date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,57.44,57.55,57.4,57.5,34400.0,31.6757,31.7363,31.6536,31.7088,34400.0
2005-01-03 09:35:00,57.5,57.57,57.48,57.52,14300.0,31.7088,31.7474,31.6977,31.7198,14300.0
2005-01-03 09:40:00,57.53,57.53,57.36,57.43,19800.0,31.7253,31.7253,31.6316,31.6702,19800.0
2005-01-03 09:45:00,57.45,57.49,57.35,57.47,18200.0,31.6812,31.7033,31.6261,31.6922,18200.0
2005-01-03 09:50:00,57.47,57.47,57.22,57.37,15600.0,31.6922,31.6922,31.5544,31.6371,15600.0
2005-01-03 09:55:00,57.36,57.47,57.35,57.46,20200.0,31.6316,31.6922,31.6261,31.6867,20200.0
2005-01-03 10:00:00,57.46,57.53,57.27,57.35,27700.0,31.6867,31.7253,31.5819,31.6261,27700.0
2005-01-03 10:05:00,57.33,57.33,57.2,57.21,15300.0,31.615,31.615,31.5433,31.5489,15300.0
2005-01-03 10:10:00,57.21,57.27,57.2,57.22,20300.0,31.5489,31.5819,31.5433,31.5544,20300.0
2005-01-03 10:15:00,57.22,57.24,57.16,57.24,22400.0,31.5544,31.5654,31.5213,31.5654,22400.0
2005-01-03 10:20:00,57.24,57.35,57.22,57.31,17800.0,31.5654,31.6261,31.5544,31.604,17800.0
2005-01-03 10:25:00,57.31,57.35,57.25,57.33,7500.0,31.604,31.6261,31.5709,31.615,7500.0
2005-01-03 10:30:00,57.33,57.33,57.28,57.28,11200.0,31.615,31.615,31.5875,31.5875,11200.0
2005-01-03 10:35:00,57.28,57.32,57.21,57.3,16100.0,31.5875,31.6095,31.5489,31.5985,16100.0
2005-01-03 10:40:00,57.33,57.35,57.31,57.31,19100.0,31.615,31.6261,31.604,31.604,19100.0
2005-01-03 10:45:00,57.3,57.3,57.24,57.28,10700.0,31.5985,31.5985,31.5654,31.5875,10700.0
2005-01-03 10:50:00,57.27,57.31,57.21,57.21,13300.0,31.5819,31.604,31.5489,31.5489,13300.0
2005-01-03 10:55:00,57.21,57.21,57.16,57.16,9900.0,31.5489,31.5489,31.5213,31.5213,9900.0
2005-01-03 11:00:00,57.17,57.18,57.02,57.02,28200.0,31.5268,31.5323,31.4441,31.4441,28200.0
2005-01-03 11:05:00,57.01,57.09,57.01,57.09,17200.0,31.4386,31.4827,31.4386,31.4827,17200.0
2005-01-03 11:10:00,57.08,57.13,57.08,57.12,8300.0,31.4772,31.5047,31.4772,31.4992,8300.0
2005-01-03 11:15:00,57.12,57.12,57.06,57.08,8000.0,31.4992,31.4992,31.4661,31.4772,8000.0
2005-01-03 11:20:00,57.07,57.1,57.06,57.07,61900.0,31.4716,31.4882,31.4661,31.4716,61900.0
2005-01-03 11:25:00,57.06,57.1,57.05,57.1,7300.0,31.4661,31.4882,31.4606,31.4882,7300.0
2005-01-03 11:30:00,57.1,57.17,57.09,57.14,10900.0,31.4882,31.5268,31.4827,31.5103,10900.0
2005-01-03 11:35:00,57.14,57.2,57.1,57.1,11200.0,31.5103,31.5433,31.4882,31.4882,11200.0
2005-01-03 11:40:00,57.09,57.18,57.09,57.18,6700.0,31.4827,31.5323,31.4827,31.5323,6700.0
2005-01-03 11:45:00,57.17,57.17,57.11,57.13,13800.0,31.5268,31.5268,31.4937,31.5047,13800.0
2005-01-03 11:50:00,57.11,57.13,57.1,57.11,10200.0,31.4937,31.5047,31.4882,31.4937,10200.0
2005-01-03 11:55:00,57.1,57.1,57.07,57.07,3100.0,31.4882,31.4882,31.4716,31.4716,3100.0
2005-01-03 12:00:00,57.07,57.07,57.01,57.01,5200.0,31.4716,31.4716,31.4386,31.4386,5200.0
2005-01-03 12:05:00,57.0,57.02,57.0,57.01,7700.0,31.433,31.4441,31.433,31.4386,7700.0
2005-01-03 12:10:00,57.02,57.03,57.01,57.03,6600.0,31.4441,31.4496,31.4386,31.4496,6600.0
2005-01-03 12:15:00,57.03,57.03,56.98,57.02,9700.0,31.4496,31.4496,31.422,31.4441,9700.0
2005-01-03 12:20:00,56.98,57.02,56.97,56.97,9700.0,31.422,31.4441,31.4165,31.4165,9700.0
2005-01-03 12:25:00,56.97,56.99,56.94,56.96,9000.0,31.4165,31.4275,31.4,31.411,9000.0
2005-01-03 12:30:00,56.96,56.96,56.93,56.95,6700.0,31.411,31.411,31.3944,31.4055,6700.0
2005-01-03 12:35:00,56.95,56.95,56.93,56.94,5000.0,31.4055,31.4055,31.3944,31.4,5000.0
2005-01-03 12:40:00,56.93,56.95,56.92,56.95,12300.0,31.3944,31.4055,31.3889,31.4055,12300.0
2005-01-03 12:45:00,56.93,56.95,56.93,56.93,14000.0,31.3944,31.4055,31.3944,31.3944,14000.0
2005-01-03 12:50:00,56.92,56.93,56.85,56.91,21700.0,31.3889,31.3944,31.3503,31.3834,21700.0
2005-01-03 12:55:00,56.91,56.91,56.88,56.88,14000.0,31.3834,31.3834,31.3669,31.3669,14000.0
2005-01-03 13:00:00,56.79,56.86,56.79,56.81,20900.0,31.3172,31.3558,31.3172,31.3283,20900.0
2005-01-03 13:05:00,56.81,56.81,56.75,56.75,12500.0,31.3283,31.3283,31.2952,31.2952,12500.0
2005-01-03 13:10:00,56.75,56.85,56.75,56.8,16200.0,31.2952,31.3503,31.2952,31.3228,16200.0
2005-01-03 13:15:00,56.8,56.85,56.79,56.85,7400.0,31.3228,31.3503,31.3172,31.3503,7400.0
2005-01-03 13:20:00,56.84,56.85,56.74,56.74,13900.0,31.3448,31.3503,31.2897,31.2897,13900.0
2005-01-03 13:25:00,56.74,56.74,56.6,56.63,20900.0,31.2897,31.2897,31.2125,31.229,20900.0
2005-01-03 13:30:00,56.63,56.67,56.61,56.61,20800.0,31.229,31.2511,31.218,31.218,20800.0
2005-01-03 13:35:00,56.61,56.64,56.6,56.64,13700.0,31.218,31.2345,31.2125,31.2345,13700.0
2005-01-03 13:40:00,56.68,56.68,56.6,56.6,9300.0,31.2566,31.2566,31.2125,31.2125,9300.0
2005-01-03 13:45:00,56.61,56.63,56.59,56.63,6100.0,31.218,31.229,31.207,31.229,6100.0
2005-01-03 13:50:00,56.63,56.67,56.62,56.67,6600.0,31.229,31.2511,31.2235,31.2511,6600.0
2005-01-03 13:55:00,56.68,56.68,56.57,56.57,14400.0,31.2566,31.2566,31.1959,31.1959,14400.0
2005-01-03 14:00:00,56.57,56.63,56.56,56.59,23900.0,31.1959,31.229,31.1904,31.207,23900.0
2005-01-03 14:05:00,56.6,56.61,56.56,56.6,17100.0,31.2125,31.218,31.1904,31.2125,17100.0
2005-01-03 14:10:00,56.6,56.65,56.58,56.65,8300.0,31.2125,31.24,31.2014,31.24,8300.0
2005-01-03 14:15:00,56.64,56.64,56.58,56.59,18600.0,31.2345,31.2345,31.2014,31.207,18600.0
2005-01-03 14:20:00,56.59,56.66,56.59,56.62,16000.0,31.207,31.2456,31.207,31.2235,16000.0
2005-01-03 14:25:00,56.62,56.62,56.59,56.6,14100.0,31.2235,31.2235,31.207,31.2125,14100.0
2005-01-03 14:30:00,56.58,56.76,56.58,56.76,14400.0,31.2014,31.3007,31.2014,31.3007,14400.0
2005-01-03 14:35:00,56.77,56.83,56.74,56.74,12100.0,31.3062,31.3393,31.2897,31.2897,12100.0
2005-01-03 14:40:00,56.74,56.77,56.73,56.74,8100.0,31.2897,31.3062,31.2842,31.2897,8100.0
2005-01-03 14:45:00,56.78,56.78,56.74,56.75,6400.0,31.3117,31.3117,31.2897,31.2952,6400.0
2005-01-03 14:50:00,56.74,56.75,56.7,56.72,8300.0,31.2897,31.2952,31.2676,31.2786,8300.0
2005-01-03 14:55:00,56.72,56.73,56.66,56.66,4700.0,31.2786,31.2842,31.2456,31.2456,4700.0
2005-01-03 15:00:00,56.65,56.68,56.63,56.65,14400.0,31.24,31.2566,31.229,31.24,14400.0
2005-01-03 15:05:00,56.65,56.73,56.65,56.68,13100.0,31.24,31.2842,31.24,31.2566,13100.0
2005-01-03 15:10:00,56.68,56.72,56.66,56.68,11300.0,31.2566,31.2786,31.2456,31.2566,11300.0
2005-01-03 15:15:00,56.68,56.69,56.57,56.58,10800.0,31.2566,31.2621,31.1959,31.2014,10800.0
2005-01-03 15:20:00,56.59,56.69,56.59,56.68,10400.0,31.207,31.2621,31.207,31.2566,10400.0
2005-01-03 15:25:00,56.68,56.71,56.64,56.71,10800.0,31.2566,31.2731,31.2345,31.2731,10800.0
2005-01-03 15:30:00,56.71,56.71,56.66,56.66,21800.0,31.2731,31.2731,31.2456,31.2456,21800.0
2005-01-03 15:35:00,56.65,56.65,56.62,56.62,7200.0,31.24,31.24,31.2235,31.2235,7200.0
2005-01-03 15:40:00,56.63,56.69,56.63,56.68,13000.0,31.229,31.2621,31.229,31.2566,13000.0
2005-01-03 15:45:00,56.68,56.68,56.61,56.64,15700.0,31.2566,31.2566,31.218,31.2345,15700.0
2005-01-03 15:50:00,56.63,56.65,56.57,56.57,17700.0,31.229,31.24,31.1959,31.1959,17700.0
2005-01-03 15:55:00,56.58,56.6,56.56,56.58,35100.0,31.2014,31.2125,31.1904,31.2014,35100.0
2005-01-04 09:30:00,56.6,56.65,56.59,56.6,65000.0,31.2125,31.24,31.207,31.2125,65000.0
2005-01-04 09:35:00,56.6,56.61,56.54,56.6,17200.0,31.2125,31.218,31.1794,31.2125,17200.0
2005-01-04 09:40:00,56.58,56.69,56.57,56.61,13600.0,31.2014,31.2621,31.1959,31.218,13600.0
2005-01-04 09:45:00,56.61,56.75,56.61,56.68,12800.0,31.218,31.2952,31.218,31.2566,12800.0
2005-01-04 09:50:00,56.69,56.76,56.69,56.76,10700.0,31.2621,31.3007,31.2621,31.3007,10700.0
2005-01-04 09:55:00,56.76,56.76,56.63,56.66,4500.0,31.3007,31.3007,31.229,31.2456,4500.0
2005-01-04 10:00:00,56.66,56.74,56.66,56.72,8200.0,31.2456,31.2897,31.2456,31.2786,8200.0
2005-01-04 10:05:00,56.7,56.81,56.7,56.75,16900.0,31.2676,31.3283,31.2676,31.2952,16900.0
2005-01-04 10:10:00,56.76,56.81,56.76,56.77,6400.0,31.3007,31.3283,31.3007,31.3062,6400.0
2005-01-04 10:15:00,56.78,56.8,56.7,56.72,5900.0,31.3117,31.3228,31.2676,31.2786,5900.0
2005-01-04 10:20:00,56.72,56.74,56.66,56.66,5100.0,31.2786,31.2897,31.2456,31.2456,5100.0
2005-01-04 10:25:00,56.66,56.66,56.6,56.61,16400.0,31.2456,31.2456,31.2125,31.218,16400.0
2005-01-04 10:30:00,56.6,56.61,56.57,56.58,7400.0,31.2125,31.218,31.1959,31.2014,7400.0
2005-01-04 10:35:00,56.58,56.67,56.53,56.67,15700.0,31.2014,31.2511,31.1739,31.2511,15700.0
2005-01-04 10:40:00,56.65,56.7,56.62,56.63,8600.0,31.24,31.2676,31.2235,31.229,8600.0
2005-01-04 10:45:00,56.62,56.66,56.6,56.66,6200.0,31.2235,31.2456,31.2125,31.2456,6200.0
2005-01-04 10:50:00,56.66,56.72,56.66,56.71,6800.0,31.2456,31.2786,31.2456,31.2731,6800.0
2005-01-04 10:55:00,56.71,56.75,56.63,56.75,12500.0,31.2731,31.2952,31.229,31.2952,12500.0
2005-01-04 11:00:00,56.75,56.79,56.72,56.74,21800.0,31.2952,31.3172,31.2786,31.2897,21800.0
2005-01-04 11:05:00,56.76,56.78,56.69,56.74,5600.0,31.3007,31.3117,31.2621,31.2897,5600.0
2005-01-04 11:10:00,56.75,56.75,56.7,56.73,4800.0,31.2952,31.2952,31.2676,31.2842,4800.0
2005-01-04 11:15:00,56.73,56.75,56.7,56.75,5600.0,31.2842,31.2952,31.2676,31.2952,5600.0
2005-01-04 11:20:00,56.77,56.79,56.72,56.73,10100.0,31.3062,31.3172,31.2786,31.2842,10100.0
2005-01-04 11:25:00,56.73,56.78,56.72,56.74,7500.0,31.2842,31.3117,31.2786,31.2897,7500.0
2005-01-04 11:30:00,56.75,56.78,56.74,56.74,8100.0,31.2952,31.3117,31.2897,31.2897,8100.0
2005-01-04 11:35:00,56.75,56.78,56.74,56.77,8800.0,31.2952,31.3117,31.2897,31.3062,8800.0
2005-01-04 11:40:00,56.76,56.76,56.7,56.7,2200.0,31.3007,31.3007,31.2676,31.2676,2200.0
2005-01-04 11:45:00,56.7,56.7,56.66,56.67,4300.0,31.2676,31.2676,31.2456,31.2511,4300.0
2005-01-04 11:50:00,56.65,56.71,56.65,56.7,11700.0,31.24,31.2731,31.24,31.2676,11700.0
2005-01-04 11:55:00,56.72,56.72,56.67,56.67,4100.0,31.2786,31.2786,31.2511,31.2511,4100.0
2005-01-04 12:00:00,56.67,56.7,56.65,56.65,9700.0,31.2511,31.2676,31.24,31.24,9700.0
2005-01-04 12:05:00,56.66,56.66,56.65,56.65,800.0,31.2456,31.2456,31.24,31.24,800.0
2005-01-04 12:10:00,56.66,56.66,56.57,56.6,10400.0,31.2456,31.2456,31.1959,31.2125,10400.0
2005-01-04 12:15:00,56.6,56.64,56.59,56.63,10700.0,31.2125,31.2345,31.207,31.229,10700.0
2005-01-04 12:20:00,56.64,56.68,56.63,56.67,11400.0,31.2345,31.2566,31.229,31.2511,11400.0
2005-01-04 12:25:00,56.67,56.75,56.65,56.75,16000.0,31.2511,31.2952,31.24,31.2952,16000.0
2005-01-04 12:30:00,56.75,56.75,56.67,56.75,7800.0,31.2952,31.2952,31.2511,31.2952,7800.0
2005-01-04 12:35:00,56.74,56.75,56.66,56.66,5100.0,31.2897,31.2952,31.2456,31.2456,5100.0
2005-01-04 12:40:00,56.66,56.67,56.62,56.62,6500.0,31.2456,31.2511,31.2235,31.2235,6500.0
2005-01-04 12:45:00,56.61,56.69,56.6,56.66,10300.0,31.218,31.2621,31.2125,31.2456,10300.0
2005-01-04 12:50:00,56.66,56.72,56.66,56.67,3200.0,31.2456,31.2786,31.2456,31.2511,3200.0
2005-01-04 12:55:00,56.68,56.68,56.6,56.6,9200.0,31.2566,31.2566,31.2125,31.2125,9200.0
2005-01-04 13:00:00,56.58,56.69,56.55,56.63,10100.0,31.2014,31.2621,31.1849,31.229,10100.0
2005-01-04 13:05:00,56.63,56.67,56.63,56.64,2900.0,31.229,31.2511,31.229,31.2345,2900.0
2005-01-04 13:10:00,56.63,56.67,56.62,56.67,4500.0,31.229,31.2511,31.2235,31.2511,4500.0
2005-01-04 13:15:00,56.69,56.69,56.6,56.6,3800.0,31.2621,31.2621,31.2125,31.2125,3800.0
2005-01-04 13:20:00,56.6,56.6,56.51,56.6,13100.0,31.2125,31.2125,31.1628,31.2125,13100.0
2005-01-04 13:25:00,56.61,56.63,56.53,56.56,15400.0,31.218,31.229,31.1739,31.1904,15400.0
2005-01-04 13:30:00,56.56,56.6,56.56,56.6,7000.0,31.1904,31.2125,31.1904,31.2125,7000.0
2005-01-04 13:35:00,56.6,56.61,56.51,56.51,8900.0,31.2125,31.218,31.1628,31.1628,8900.0
2005-01-04 13:40:00,56.53,56.53,56.48,56.51,11700.0,31.1739,31.1739,31.1463,31.1628,11700.0
2005-01-04 13:45:00,56.51,56.52,56.46,56.46,11000.0,31.1628,31.1683,31.1353,31.1353,11000.0
2005-01-04 13:50:00,56.48,56.5,56.45,56.45,11200.0,31.1463,31.1573,31.1297,31.1297,11200.0
2005-01-04 13:55:00,56.46,56.46,56.35,56.41,18100.0,31.1353,31.1353,31.0746,31.1077,18100.0
2005-01-04 14:00:00,56.4,56.4,56.29,56.31,18600.0,31.1022,31.1022,31.0415,31.0525,18600.0
2005-01-04 14:05:00,56.32,56.34,56.15,56.15,16200.0,31.0581,31.0691,30.9643,30.9643,16200.0
2005-01-04 14:10:00,56.18,56.22,56.15,56.2,12700.0,30.9809,31.0029,30.9643,30.9919,12700.0
2005-01-04 14:15:00,56.2,56.21,56.11,56.15,8400.0,30.9919,30.9974,30.9423,30.9643,8400.0
2005-01-04 14:20:00,56.12,56.15,56.01,56.01,18500.0,30.9478,30.9643,30.8871,30.8871,18500.0
2005-01-04 14:25:00,56.01,56.1,55.95,55.98,34700.0,30.8871,30.9367,30.854,30.8706,34700.0
2005-01-04 14:30:00,55.99,56.01,55.98,56.0,16400.0,30.8761,30.8871,30.8706,30.8816,16400.0
2005-01-04 14:35:00,56.01,56.05,56.01,56.05,20900.0,30.8871,30.9092,30.8871,30.9092,20900.0
2005-01-04 14:40:00,56.06,56.15,56.04,56.09,20400.0,30.9147,30.9643,30.9036,30.9312,20400.0
2005-01-04 14:45:00,56.09,56.11,55.93,55.95,25000.0,30.9312,30.9423,30.843,30.854,25000.0
2005-01-04 14:50:00,55.96,56.02,55.93,55.99,10800.0,30.8595,30.8926,30.843,30.8761,10800.0
2005-01-04 14:55:00,55.99,56.11,55.99,56.11,7100.0,30.8761,30.9423,30.8761,30.9423,7100.0
2005-01-04 15:00:00,56.12,56.13,56.09,56.13,20500.0,30.9478,30.9533,30.9312,30.9533,20500.0
2005-01-04 15:05:00,56.13,56.17,56.13,56.16,13600.0,30.9533,30.9753,30.9533,30.9698,13600.0
2005-01-04 15:10:00,56.16,56.22,56.15,56.17,11400.0,30.9698,31.0029,30.9643,30.9753,11400.0
2005-01-04 15:15:00,56.17,56.18,56.15,56.17,11300.0,30.9753,30.9809,30.9643,30.9753,11300.0
2005-01-04 15:20:00,56.16,56.16,56.12,56.14,16800.0,30.9698,30.9698,30.9478,30.9588,16800.0
2005-01-04 15:25:00,56.14,56.17,56.11,56.15,10900.0,30.9588,30.9753,30.9423,30.9643,10900.0
2005-01-04 15:30:00,56.15,56.2,56.11,56.2,25500.0,30.9643,30.9919,30.9423,30.9919,25500.0
2005-01-04 15:35:00,56.2,56.24,56.18,56.2,13900.0,30.9919,31.0139,30.9809,30.9919,13900.0
2005-01-04 15:40:00,56.21,56.25,56.19,56.23,6100.0,30.9974,31.0195,30.9864,31.0084,6100.0
2005-01-04 15:45:00,56.23,56.24,56.13,56.13,20900.0,31.0084,31.0139,30.9533,30.9533,20900.0
2005-01-04 15:50:00,56.15,56.18,56.14,56.18,15200.0,30.9643,30.9809,30.9588,30.9809,15200.0
2005-01-04 15:55:00,56.18,56.18,56.14,56.17,21100.0,30.9809,30.9809,30.9588,30.9753,21100.0
2005-01-05 09:30:00,56.15,56.2,56.15,56.19,32300.0,30.9643,30.9919,30.9643,30.9864,32300.0
2005-01-05 09:35:00,56.15,56.2,56.02,56.12,10900.0,30.9643,30.9919,30.8926,30.9478,10900.0
2005-01-05 09:40:00,56.11,56.14,56.07,56.07,6300.0,30.9423,30.9588,30.9202,30.9202,6300.0
2005-01-05 09:45:00,56.07,56.12,56.05,56.1,28700.0,30.9202,30.9478,30.9092,30.9367,28700.0
2005-01-05 09:50:00,56.1,56.1,55.94,56.0,24500.0,30.9367,30.9367,30.8485,30.8816,24500.0
2005-01-05 09:55:00,56.0,56.0,55.9,55.93,9400.0,30.8816,30.8816,30.8264,30.843,9400.0
2005-01-05 10:00:00,55.9,55.99,55.89,55.96,18500.0,30.8264,30.8761,30.8209,30.8595,18500.0
2005-01-05 10:05:00,55.97,56.02,55.9,55.97,18900.0,30.865,30.8926,30.8264,30.865,18900.0
2005-01-05 10:10:00,55.98,56.03,55.97,56.02,11100.0,30.8706,30.8981,30.865,30.8926,11100.0
2005-01-05 10:15:00,56.02,56.03,55.99,56.02,15700.0,30.8926,30.8981,30.8761,30.8926,15700.0
2005-01-05 10:20:00,56.01,56.03,56.0,56.01,16600.0,30.8871,30.8981,30.8816,30.8871,16600.0
2005-01-05 10:25:00,56.0,56.0,55.91,55.91,29000.0,30.8816,30.8816,30.832,30.832,29000.0
2005-01-05 10:30:00,55.91,55.97,55.8,55.95,19300.0,30.832,30.865,30.7713,30.854,19300.0
2005-01-05 10:35:00,55.96,55.96,55.83,55.87,55200.0,30.8595,30.8595,30.7878,30.8099,55200.0
2005-01-05 10:40:00,55.87,55.93,55.81,55.86,11900.0,30.8099,30.843,30.7768,30.8044,11900.0
2005-01-05 10:45:00,55.86,55.92,55.8,55.84,9200.0,30.8044,30.8375,30.7713,30.7934,9200.0
2005-01-05 10:50:00,55.85,55.93,55.85,55.88,6000.0,30.7989,30.843,30.7989,30.8154,6000.0
2005-01-05 10:55:00,55.88,55.91,55.81,55.81,8200.0,30.8154,30.832,30.7768,30.7768,8200.0
2005-01-05 11:00:00,55.83,55.87,55.77,55.85,21200.0,30.7878,30.8099,30.7548,30.7989,21200.0
2005-01-05 11:05:00,55.85,55.9,55.8,55.84,30900.0,30.7989,30.8264,30.7713,30.7934,30900.0
2005-01-05 11:10:00,55.84,55.84,55.71,55.8,30100.0,30.7934,30.7934,30.7217,30.7713,30100.0
2005-01-05 11:15:00,55.82,55.83,55.75,55.8,12300.0,30.7823,30.7878,30.7437,30.7713,12300.0
2005-01-05 11:20:00,55.81,55.83,55.75,55.75,26000.0,30.7768,30.7878,30.7437,30.7437,26000.0
2005-01-05 11:25:00,55.75,55.82,55.75,55.82,10800.0,30.7437,30.7823,30.7437,30.7823,10800.0
2005-01-05 11:30:00,55.82,55.88,55.77,55.84,21200.0,30.7823,30.8154,30.7548,30.7934,21200.0
2005-01-05 11:35:00,55.84,55.9,55.79,55.81,16900.0,30.7934,30.8264,30.7658,30.7768,16900.0
2005-01-05 11:40:00,55.8,55.86,55.8,55.85,16100.0,30.7713,30.8044,30.7713,30.7989,16100.0
2005-01-05 11:45:00,55.85,55.93,55.85,55.9,25400.0,30.7989,30.843,30.7989,30.8264,25400.0
2005-01-05 11:50:00,55.93,56.01,55.89,55.89,30500.0,30.843,30.8871,30.8209,30.8209,30500.0
2005-01-05 11:55:00,55.89,55.9,55.85,55.88,5000.0,30.8209,30.8264,30.7989,30.8154,5000.0
2005-01-05 12:00:00,55.88,55.9,55.82,55.82,6000.0,30.8154,30.8264,30.7823,30.7823,6000.0
2005-01-05 12:05:00,55.82,55.84,55.82,55.83,6500.0,30.7823,30.7934,30.7823,30.7878,6500.0
2005-01-05 12:10:00,55.84,55.84,55.8,55.83,11800.0,30.7934,30.7934,30.7713,30.7878,11800.0
2005-01-05 12:15:00,55.84,55.9,55.84,55.89,13200.0,30.7934,30.8264,30.7934,30.8209,13200.0
2005-01-05 12:20:00,55.89,56.04,55.89,55.97,19300.0,30.8209,30.9036,30.8209,30.865,19300.0
2005-01-05 12:25:00,55.94,55.95,55.85,55.86,18300.0,30.8485,30.854,30.7989,30.8044,18300.0
2005-01-05 12:30:00,55.88,55.88,55.82,55.83,9500.0,30.8154,30.8154,30.7823,30.7878,9500.0
2005-01-05 12:35:00,55.84,55.84,55.8,55.8,15500.0,30.7934,30.7934,30.7713,30.7713,15500.0
2005-01-05 12:40:00,55.81,55.89,55.79,55.88,12900.0,30.7768,30.8209,30.7658,30.8154,12900.0
2005-01-05 12:45:00,55.88,55.88,55.83,55.87,9900.0,30.8154,30.8154,30.7878,30.8099,9900.0
2005-01-05 12:50:00,55.86,55.97,55.86,55.96,11400.0,30.8044,30.865,30.8044,30.8595,11400.0
2005-01-05 12:55:00,55.96,56.01,55.93,55.99,30100.0,30.8595,30.8871,30.843,30.8761,30100.0
2005-01-05 13:00:00,55.97,55.99,55.97,55.99,10700.0,30.865,30.8761,30.865,30.8761,10700.0
2005-01-05 13:05:00,55.99,56.1,55.99,56.09,15100.0,30.8761,30.9367,30.8761,30.9312,15100.0
2005-01-05 13:10:00,56.1,56.1,56.04,56.06,10800.0,30.9367,30.9367,30.9036,30.9147,10800.0
2005-01-05 13:15:00,56.06,56.07,56.03,56.06,6300.0,30.9147,30.9202,30.8981,30.9147,6300.0
2005-01-05 13:20:00,56.06,56.22,56.06,56.19,16900.0,30.9147,31.0029,30.9147,30.9864,16900.0
2005-01-05 13:25:00,56.19,56.19,56.1,56.15,19700.0,30.9864,30.9864,30.9367,30.9643,19700.0
2005-01-05 13:30:00,56.15,56.19,56.13,56.19,25500.0,30.9643,30.9864,30.9533,30.9864,25500.0
2005-01-05 13:35:00,56.2,56.25,56.2,56.21,18700.0,30.9919,31.0195,30.9919,30.9974,18700.0
2005-01-05 13:40:00,56.21,56.21,56.15,56.16,22100.0,30.9974,30.9974,30.9643,30.9698,22100.0
2005-01-05 13:45:00,56.18,56.18,56.1,56.1,24100.0,30.9809,30.9809,30.9367,30.9367,24100.0
2005-01-05 13:50:00,56.09,56.17,56.08,56.16,10200.0,30.9312,30.9753,30.9257,30.9698,10200.0
2005-01-05 13:55:00,56.15,56.15,56.07,56.07,15400.0,30.9643,30.9643,30.9202,30.9202,15400.0
2005-01-05 14:00:00,56.08,56.08,56.07,56.08,7700.0,30.9257,30.9257,30.9202,30.9257,7700.0
2005-01-05 14:05:00,56.07,56.07,56.04,56.05,16500.0,30.9202,30.9202,30.9036,30.9092,16500.0
2005-01-05 14:10:00,56.05,56.07,56.0,56.06,27300.0,30.9092,30.9202,30.8816,30.9147,27300.0
2005-01-05 14:15:00,56.05,56.05,56.0,56.01,31300.0,30.9092,30.9092,30.8816,30.8871,31300.0
2005-01-05 14:20:00,56.01,56.02,55.95,56.0,27100.0,30.8871,30.8926,30.854,30.8816,27100.0
2005-01-05 14:25:00,56.0,56.03,55.99,56.0,11000.0,30.8816,30.8981,30.8761,30.8816,11000.0
2005-01-05 14:30:00,56.02,56.08,56.01,56.08,9700.0,30.8926,30.9257,30.8871,30.9257,9700.0
2005-01-05 14:35:00,56.1,56.1,56.07,56.08,4400.0,30.9367,30.9367,30.9202,30.9257,4400.0
2005-01-05 14:40:00,56.08,56.09,55.98,55.99,14400.0,30.9257,30.9312,30.8706,30.8761,14400.0
2005-01-05 14:45:00,55.99,56.04,55.99,56.01,4300.0,30.8761,30.9036,30.8761,30.8871,4300.0
2005-01-05 14:50:00,56.01,56.01,55.96,55.99,6300.0,30.8871,30.8871,30.8595,30.8761,6300.0
2005-01-05 14:55:00,55.99,55.99,55.9,55.92,11300.0,30.8761,30.8761,30.8264,30.8375,11300.0
2005-01-05 15:00:00,55.92,55.95,55.84,55.88,12200.0,30.8375,30.854,30.7934,30.8154,12200.0
2005-01-05 15:05:00,55.89,55.99,55.89,55.99,12900.0,30.8209,30.8761,30.8209,30.8761,12900.0
2005-01-05 15:10:00,56.0,56.03,55.98,56.01,13000.0,30.8816,30.8981,30.8706,30.8871,13000.0
2005-01-05 15:15:00,56.01,56.01,55.96,55.98,8300.0,30.8871,30.8871,30.8595,30.8706,8300.0
2005-01-05 15:20:00,55.98,56.0,55.93,55.95,12100.0,30.8706,30.8816,30.843,30.854,12100.0
2005-01-05 15:25:00,55.96,55.96,55.85,55.88,17300.0,30.8595,30.8595,30.7989,30.8154,17300.0
2005-01-05 15:30:00,55.86,55.86,55.82,55.83,12700.0,30.8044,30.8044,30.7823,30.7878,12700.0
2005-01-05 15:35:00,55.84,55.86,55.8,55.8,10100.0,30.7934,30.8044,30.7713,30.7713,10100.0
2005-01-05 15:40:00,55.79,55.81,55.68,55.77,23700.0,30.7658,30.7768,30.7051,30.7548,23700.0
2005-01-05 15:45:00,55.77,55.8,55.7,55.79,14200.0,30.7548,30.7713,30.7162,30.7658,14200.0
2005-01-05 15:50:00,55.79,55.84,55.75,55.75,14300.0,30.7658,30.7934,30.7437,30.7437,14300.0
2005-01-05 15:55:00,55.75,55.76,55.63,55.65,38300.0,30.7437,30.7492,30.6776,30.6886,38300.0
2005-01-06 09:30:00,56.4,56.99,56.4,56.61,111800.0,31.1022,31.4275,31.1022,31.218,111800.0
2005-01-06 09:35:00,56.6,56.84,56.56,56.7,74300.0,31.2125,31.3448,31.1904,31.2676,74300.0
2005-01-06 09:40:00,56.7,56.83,56.66,56.66,59100.0,31.2676,31.3393,31.2456,31.2456,59100.0
2005-01-06 09:45:00,56.66,56.67,56.58,56.58,43000.0,31.2456,31.2511,31.2014,31.2014,43000.0
2005-01-06 09:50:00,56.58,56.58,56.53,56.53,48700.0,31.2014,31.2014,31.1739,31.1739,48700.0
2005-01-06 09:55:00,56.5,56.52,56.4,56.4,24200.0,31.1573,31.1683,31.1022,31.1022,24200.0
2005-01-06 10:00:00,56.4,56.4,56.25,56.36,39400.0,31.1022,31.1022,31.0195,31.0801,39400.0
2005-01-06 10:05:00,56.37,56.42,56.36,56.36,27900.0,31.0856,31.1132,31.0801,31.0801,27900.0
2005-01-06 10:10:00,56.36,56.4,56.24,56.31,25200.0,31.0801,31.1022,31.0139,31.0525,25200.0
2005-01-06 10:15:00,56.29,56.35,56.26,56.32,15800.0,31.0415,31.0746,31.025,31.0581,15800.0
2005-01-06 10:20:00,56.31,56.33,56.29,56.33,18900.0,31.0525,31.0636,31.0415,31.0636,18900.0
2005-01-06 10:25:00,56.34,56.38,56.32,56.33,8400.0,31.0691,31.0911,31.0581,31.0636,8400.0
2005-01-06 10:30:00,56.32,56.37,56.23,56.25,25600.0,31.0581,31.0856,31.0084,31.0195,25600.0
2005-01-06 10:35:00,56.29,56.32,56.24,56.32,11100.0,31.0415,31.0581,31.0139,31.0581,11100.0
2005-01-06 10:40:00,56.33,56.38,56.29,56.35,6900.0,31.0636,31.0911,31.0415,31.0746,6900.0
2005-01-06 10:45:00,56.35,56.39,56.33,56.37,12500.0,31.0746,31.0967,31.0636,31.0856,12500.0
2005-01-06 10:50:00,56.38,56.39,56.33,56.34,16900.0,31.0911,31.0967,31.0636,31.0691,16900.0
2005-01-06 10:55:00,56.33,56.34,56.29,56.33,28400.0,31.0636,31.0691,31.0415,31.0636,28400.0
2005-01-06 11:00:00,56.33,56.33,56.28,56.3,7600.0,31.0636,31.0636,31.036,31.047,7600.0
2005-01-06 11:05:00,56.29,56.38,56.29,56.35,22800.0,31.0415,31.0911,31.0415,31.0746,22800.0
2005-01-06 11:10:00,56.35,56.35,56.29,56.3,21300.0,31.0746,31.0746,31.0415,31.047,21300.0
2005-01-06 11:15:00,56.29,56.33,56.27,56.32,15500.0,31.0415,31.0636,31.0305,31.0581,15500.0
2005-01-06 11:20:00,56.32,56.36,56.26,56.3,17100.0,31.0581,31.0801,31.025,31.047,17100.0
2005-01-06 11:25:00,56.32,56.34,56.28,56.34,13600.0,31.0581,31.0691,31.036,31.0691,13600.0
2005-01-06 11:30:00,56.35,56.44,56.35,56.4,56200.0,31.0746,31.1242,31.0746,31.1022,56200.0
2005-01-06 11:35:00,56.4,56.44,56.39,56.4,11200.0,31.1022,31.1242,31.0967,31.1022,11200.0
2005-01-06 11:40:00,56.4,56.42,56.33,56.33,25000.0,31.1022,31.1132,31.0636,31.0636,25000.0
2005-01-06 11:45:00,56.32,56.45,56.32,56.45,10300.0,31.0581,31.1297,31.0581,31.1297,10300.0
2005-01-06 11:50:00,56.45,56.45,56.4,56.42,7500.0,31.1297,31.1297,31.1022,31.1132,7500.0
2005-01-06 11:55:00,56.41,56.45,56.38,56.43,14900.0,31.1077,31.1297,31.0911,31.1187,14900.0
2005-01-06 12:00:00,56.43,56.47,56.41,56.47,9100.0,31.1187,31.1408,31.1077,31.1408,9100.0
2005-01-06 12:05:00,56.5,56.51,56.42,56.45,9800.0,31.1573,31.1628,31.1132,31.1297,9800.0
2005-01-06 12:10:00,56.45,56.45,56.39,56.4,7100.0,31.1297,31.1297,31.0967,31.1022,7100.0
2005-01-06 12:15:00,56.4,56.4,56.38,56.39,3600.0,31.1022,31.1022,31.0911,31.0967,3600.0
2005-01-06 12:20:00,56.39,56.41,56.38,56.39,18300.0,31.0967,31.1077,31.0911,31.0967,18300.0
2005-01-06 12:25:00,56.4,56.42,56.38,56.41,5900.0,31.1022,31.1132,31.0911,31.1077,5900.0
2005-01-06 12:30:00,56.41,56.43,56.38,56.43,6800.0,31.1077,31.1187,31.0911,31.1187,6800.0
2005-01-06 12:35:00,56.44,56.44,56.43,56.44,4600.0,31.1242,31.1242,31.1187,31.1242,4600.0
2005-01-06 12:40:00,56.44,56.44,56.35,56.36,10600.0,31.1242,31.1242,31.0746,31.0801,10600.0
2005-01-06 12:45:00,56.34,56.4,56.34,56.37,10800.0,31.0691,31.1022,31.0691,31.0856,10800.0
2005-01-06 12:50:00,56.37,56.37,56.33,56.33,11700.0,31.0856,31.0856,31.0636,31.0636,11700.0
2005-01-06 12:55:00,56.35,56.35,56.24,56.24,11800.0,31.0746,31.0746,31.0139,31.0139,11800.0
2005-01-06 13:00:00,56.25,56.3,56.21,56.3,4800.0,31.0195,31.047,30.9974,31.047,4800.0
2005-01-06 13:05:00,56.3,56.3,56.22,56.22,6400.0,31.047,31.047,31.0029,31.0029,6400.0
2005-01-06 13:10:00,56.23,56.26,56.23,56.25,4500.0,31.0084,31.025,31.0084,31.0195,4500.0
2005-01-06 13:15:00,56.25,56.29,56.24,56.25,17300.0,31.0195,31.0415,31.0139,31.0195,17300.0
2005-01-06 13:20:00,56.26,56.46,56.25,56.43,19800.0,31.025,31.1353,31.0195,31.1187,19800.0
2005-01-06 13:25:00,56.43,56.44,56.4,56.41,13700.0,31.1187,31.1242,31.1022,31.1077,13700.0
2005-01-06 13:30:00,56.38,56.39,56.33,56.35,10700.0,31.0911,31.0967,31.0636,31.0746,10700.0
2005-01-06 13:35:00,56.34,56.34,56.28,56.32,5800.0,31.0691,31.0691,31.036,31.0581,5800.0
2005-01-06 13:40:00,56.33,56.36,56.33,56.35,6700.0,31.0636,31.0801,31.0636,31.0746,6700.0
2005-01-06 13:45:00,56.34,56.37,56.34,56.37,11600.0,31.0691,31.0856,31.0691,31.0856,11600.0
2005-01-06 13:50:00,56.37,56.43,56.37,56.42,18600.0,31.0856,31.1187,31.0856,31.1132,18600.0
2005-01-06 13:55:00,56.42,56.42,56.36,56.37,9400.0,31.1132,31.1132,31.0801,31.0856,9400.0
2005-01-06 14:00:00,56.37,56.44,56.37,56.38,26300.0,31.0856,31.1242,31.0856,31.0911,26300.0
2005-01-06 14:05:00,56.38,56.43,56.36,56.36,14700.0,31.0911,31.1187,31.0801,31.0801,14700.0
2005-01-06 14:10:00,56.35,56.35,56.31,56.35,8900.0,31.0746,31.0746,31.0525,31.0746,8900.0
2005-01-06 14:15:00,56.35,56.41,56.28,56.39,24000.0,31.0746,31.1077,31.036,31.0967,24000.0
2005-01-06 14:20:00,56.39,56.39,56.3,56.3,12800.0,31.0967,31.0967,31.047,31.047,12800.0
2005-01-06 14:25:00,56.29,56.29,56.2,56.21,27300.0,31.0415,31.0415,30.9919,30.9974,27300.0
2005-01-06 14:30:00,56.21,56.26,56.19,56.25,10600.0,30.9974,31.025,30.9864,31.0195,10600.0
2005-01-06 14:35:00,56.25,56.27,56.23,56.26,9400.0,31.0195,31.0305,31.0084,31.025,9400.0
2005-01-06 14:40:00,56.23,56.26,56.18,56.22,8100.0,31.0084,31.025,30.9809,31.0029,8100.0
2005-01-06 14:45:00,56.22,56.22,56.17,56.18,13700.0,31.0029,31.0029,30.9753,30.9809,13700.0
2005-01-06 14:50:00,56.17,56.17,56.11,56.14,14200.0,30.9753,30.9753,30.9423,30.9588,14200.0
2005-01-06 14:55:00,56.15,56.15,56.1,56.1,11800.0,30.9643,30.9643,30.9367,30.9367,11800.0
2005-01-06 15:00:00,56.1,56.12,56.1,56.1,14100.0,30.9367,30.9478,30.9367,30.9367,14100.0
2005-01-06 15:05:00,56.1,56.14,56.05,56.14,16600.0,30.9367,30.9588,30.9092,30.9588,16600.0
2005-01-06 15:10:00,56.14,56.15,56.1,56.15,123400.0,30.9588,30.9643,30.9367,30.9643,123400.0
2005-01-06 15:15:00,56.14,56.15,56.07,56.08,15900.0,30.9588,30.9643,30.9202,30.9257,15900.0
2005-01-06 15:20:00,56.08,56.08,56.0,56.0,24800.0,30.9257,30.9257,30.8816,30.8816,24800.0
2005-01-06 15:25:00,56.0,56.04,55.99,55.99,48100.0,30.8816,30.9036,30.8761,30.8761,48100.0
2005-01-06 15:30:00,55.99,56.04,55.99,56.04,38200.0,30.8761,30.9036,30.8761,30.9036,38200.0
2005-01-06 15:35:00,56.02,56.05,56.02,56.04,28800.0,30.8926,30.9092,30.8926,30.9036,28800.0
2005-01-06 15:40:00,56.03,56.12,56.03,56.07,36200.0,30.8981,30.9478,30.8981,30.9202,36200.0
2005-01-06 15:45:00,56.09,56.13,56.09,56.1,24500.0,30.9312,30.9533,30.9312,30.9367,24500.0
2005-01-06 15:50:00,56.09,56.12,56.06,56.12,31400.0,30.9312,30.9478,30.9147,30.9478,31400.0
2005-01-06 15:55:00,56.1,56.13,56.03,56.04,31500.0,30.9367,30.9533,30.8981,30.9036,31500.0
2005-01-07 09:30:00,56.29,56.29,56.13,56.2,17600.0,31.0415,31.0415,30.9533,30.9919,17600.0
2005-01-07 09:35:00,56.22,56.28,56.05,56.06,16900.0,31.0029,31.036,30.9092,30.9147,16900.0
2005-01-07 09:40:00,56.06,56.24,56.06,56.2,8900.0,30.9147,31.0139,30.9147,30.9919,8900.0
2005-01-07 09:45:00,56.2,56.2,56.12,56.2,14600.0,30.9919,30.9919,30.9478,30.9919,14600.0
2005-01-07 09:50:00,56.22,56.22,56.04,56.09,22900.0,31.0029,31.0029,30.9036,30.9312,22900.0
2005-01-07 09:55:00,56.07,56.08,55.99,56.07,24100.0,30.9202,30.9257,30.8761,30.9202,24100.0
2005-01-07 10:00:00,56.08,56.19,56.08,56.18,11800.0,30.9257,30.9864,30.9257,30.9809,11800.0
2005-01-07 10:05:00,56.18,56.2,56.02,56.02,14000.0,30.9809,30.9919,30.8926,30.8926,14000.0
2005-01-07 10:10:00,56.01,56.09,56.0,56.06,22000.0,30.8871,30.9312,30.8816,30.9147,22000.0
2005-01-07 10:15:00,56.06,56.08,56.0,56.07,15100.0,30.9147,30.9257,30.8816,30.9202,15100.0
2005-01-07 10:20:00,56.08,56.08,55.99,55.99,9200.0,30.9257,30.9257,30.8761,30.8761,9200.0
2005-01-07 10:25:00,55.99,55.99,55.85,55.87,62200.0,30.8761,30.8761,30.7989,30.8099,62200.0
2005-01-07 10:30:00,55.87,55.93,55.87,55.89,33100.0,30.8099,30.843,30.8099,30.8209,33100.0
2005-01-07 10:35:00,55.88,55.92,55.83,55.84,50600.0,30.8154,30.8375,30.7878,30.7934,50600.0
2005-01-07 10:40:00,55.84,55.84,55.78,55.8,69400.0,30.7934,30.7934,30.7603,30.7713,69400.0
2005-01-07 10:45:00,55.81,55.84,55.79,55.79,66200.0,30.7768,30.7934,30.7658,30.7658,66200.0
2005-01-07 10:50:00,55.8,55.81,55.77,55.8,25900.0,30.7713,30.7768,30.7548,30.7713,25900.0
2005-01-07 10:55:00,55.8,55.88,55.8,55.85,23200.0,30.7713,30.8154,30.7713,30.7989,23200.0
2005-01-07 11:00:00,55.85,55.86,55.82,55.86,40600.0,30.7989,30.8044,30.7823,30.8044,40600.0
2005-01-07 11:05:00,55.86,55.91,55.83,55.9,46900.0,30.8044,30.832,30.7878,30.8264,46900.0
2005-01-07 11:10:00,55.9,55.95,55.9,55.94,14700.0,30.8264,30.854,30.8264,30.8485,14700.0
2005-01-07 11:15:00,55.94,55.97,55.92,55.93,16500.0,30.8485,30.865,30.8375,30.843,16500.0
2005-01-07 11:20:00,55.93,56.1,55.93,56.07,13300.0,30.843,30.9367,30.843,30.9202,13300.0
2005-01-07 11:25:00,56.07,56.15,56.01,56.15,24300.0,30.9202,30.9643,30.8871,30.9643,24300.0
2005-01-07 11:30:00,56.15,56.26,56.13,56.23,18800.0,30.9643,31.025,30.9533,31.0084,18800.0
2005-01-07 11:35:00,56.23,56.25,56.13,56.19,13200.0,31.0084,31.0195,30.9533,30.9864,13200.0
2005-01-07 11:40:00,56.19,56.23,56.17,56.22,16500.0,30.9864,31.0084,30.9753,31.0029,16500.0
2005-01-07 11:45:00,56.23,56.27,56.15,56.24,26300.0,31.0084,31.0305,30.9643,31.0139,26300.0
2005-01-07 11:50:00,56.23,56.23,55.96,56.03,58100.0,31.0084,31.0084,30.8595,30.8981,58100.0
2005-01-07 11:55:00,56.02,56.11,56.0,56.1,11500.0,30.8926,30.9423,30.8816,30.9367,11500.0
2005-01-07 12:00:00,56.1,56.12,55.91,56.02,15800.0,30.9367,30.9478,30.832,30.8926,15800.0
2005-01-07 12:05:00,56.03,56.05,55.99,56.05,8900.0,30.8981,30.9092,30.8761,30.9092,8900.0
2005-01-07 12:10:00,56.03,56.05,56.0,56.0,8700.0,30.8981,30.9092,30.8816,30.8816,8700.0
2005-01-07 12:15:00,56.02,56.07,55.93,56.05,15900.0,30.8926,30.9202,30.843,30.9092,15900.0
2005-01-07 12:20:00,56.05,56.14,56.04,56.1,15800.0,30.9092,30.9588,30.9036,30.9367,15800.0
2005-01-07 12:25:00,56.1,56.16,56.01,56.15,12700.0,30.9367,30.9698,30.8871,30.9643,12700.0
2005-01-07 12:30:00,56.15,56.15,56.08,56.1,15800.0,30.9643,30.9643,30.9257,30.9367,15800.0
2005-01-07 12:35:00,56.1,56.1,56.02,56.02,20300.0,30.9367,30.9367,30.8926,30.8926,20300.0
2005-01-07 12:40:00,56.02,56.09,56.02,56.03,7800.0,30.8926,30.9312,30.8926,30.8981,7800.0
2005-01-07 12:45:00,56.02,56.02,55.98,55.98,14200.0,30.8926,30.8926,30.8706,30.8706,14200.0
2005-01-07 12:50:00,55.99,56.03,55.98,55.98,13100.0,30.8761,30.8981,30.8706,30.8706,13100.0
2005-01-07 12:55:00,55.99,56.02,55.96,56.02,8500.0,30.8761,30.8926,30.8595,30.8926,8500.0
2005-01-07 13:00:00,56.01,56.08,56.01,56.06,10400.0,30.8871,30.9257,30.8871,30.9147,10400.0
2005-01-07 13:05:00,56.05,56.05,55.99,56.01,9400.0,30.9092,30.9092,30.8761,30.8871,9400.0
2005-01-07 13:10:00,56.01,56.01,55.99,56.0,4800.0,30.8871,30.8871,30.8761,30.8816,4800.0
2005-01-07 13:15:00,56.0,56.0,55.98,56.0,8100.0,30.8816,30.8816,30.8706,30.8816,8100.0
2005-01-07 13:20:00,56.0,56.01,55.99,56.0,4900.0,30.8816,30.8871,30.8761,30.8816,4900.0
2005-01-07 13:25:00,56.0,56.05,55.99,55.99,9400.0,30.8816,30.9092,30.8761,30.8761,9400.0
2005-01-07 13:30:00,56.0,56.05,56.0,56.05,15100.0,30.8816,30.9092,30.8816,30.9092,15100.0
2005-01-07 13:35:00,56.05,56.06,55.98,55.98,9200.0,30.9092,30.9147,30.8706,30.8706,9200.0
2005-01-07 13:40:00,55.96,56.03,55.96,56.01,19500.0,30.8595,30.8981,30.8595,30.8871,19500.0
2005-01-07 13:45:00,56.01,56.04,55.96,56.04,12200.0,30.8871,30.9036,30.8595,30.9036,12200.0
2005-01-07 13:50:00,56.04,56.06,56.02,56.06,6400.0,30.9036,30.9147,30.8926,30.9147,6400.0
2005-01-07 13:55:00,56.06,56.07,56.0,56.01,26800.0,30.9147,30.9202,30.8816,30.8871,26800.0
2005-01-07 14:00:00,56.01,56.04,55.98,55.99,20300.0,30.8871,30.9036,30.8706,30.8761,20300.0
2005-01-07 14:05:00,56.0,56.01,55.96,55.97,9400.0,30.8816,30.8871,30.8595,30.865,9400.0
2005-01-07 14:10:00,55.95,55.96,55.9,55.94,13400.0,30.854,30.8595,30.8264,30.8485,13400.0
2005-01-07 14:15:00,55.94,55.95,55.83,55.88,16600.0,30.8485,30.854,30.7878,30.8154,16600.0
2005-01-07 14:20:00,55.88,55.94,55.87,55.93,8400.0,30.8154,30.8485,30.8099,30.843,8400.0
2005-01-07 14:25:00,55.94,55.94,55.84,55.88,17300.0,30.8485,30.8485,30.7934,30.8154,17300.0
2005-01-07 14:30:00,55.88,55.95,55.85,55.85,12200.0,30.8154,30.854,30.7989,30.7989,12200.0
2005-01-07 14:35:00,55.85,55.86,55.82,55.86,10900.0,30.7989,30.8044,30.7823,30.8044,10900.0
2005-01-07 14:40:00,55.86,55.91,55.83,55.83,9100.0,30.8044,30.832,30.7878,30.7878,9100.0
2005-01-07 14:45:00,55.83,55.89,55.77,55.84,14000.0,30.7878,30.8209,30.7548,30.7934,14000.0
2005-01-07 14:50:00,55.84,55.91,55.83,55.88,12000.0,30.7934,30.832,30.7878,30.8154,12000.0
2005-01-07 14:55:00,55.88,55.88,55.8,55.84,9200.0,30.8154,30.8154,30.7713,30.7934,9200.0
2005-01-07 15:00:00,55.84,55.91,55.83,55.87,16000.0,30.7934,30.832,30.7878,30.8099,16000.0
2005-01-07 15:05:00,55.86,55.9,55.83,55.83,9200.0,30.8044,30.8264,30.7878,30.7878,9200.0
2005-01-07 15:10:00,55.83,55.87,55.79,55.85,15000.0,30.7878,30.8099,30.7658,30.7989,15000.0
2005-01-07 15:15:00,55.85,55.85,55.8,55.84,5700.0,30.7989,30.7989,30.7713,30.7934,5700.0
2005-01-07 15:20:00,55.84,55.89,55.82,55.88,12700.0,30.7934,30.8209,30.7823,30.8154,12700.0
2005-01-07 15:25:00,55.89,55.89,55.82,55.86,12600.0,30.8209,30.8209,30.7823,30.8044,12600.0
2005-01-07 15:30:00,55.85,55.89,55.85,55.88,15000.0,30.7989,30.8209,30.7989,30.8154,15000.0
2005-01-07 15:35:00,55.89,55.9,55.88,55.9,9000.0,30.8209,30.8264,30.8154,30.8264,9000.0
2005-01-07 15:40:00,55.89,55.9,55.85,55.85,19100.0,30.8209,30.8264,30.7989,30.7989,19100.0
2005-01-07 15:45:00,55.85,55.85,55.75,55.76,15300.0,30.7989,30.7989,30.7437,30.7492,15300.0
2005-01-07 15:50:00,55.75,55.76,55.73,55.75,26200.0,30.7437,30.7492,30.7327,30.7437,26200.0
2005-01-07 15:55:00,55.75,55.79,55.73,55.74,36400.0,30.7437,30.7658,30.7327,30.7382,36400.0
2005-01-10 09:30:00,55.48,55.64,55.47,55.58,41900.0,30.5948,30.6831,30.5893,30.65,41900.0
2005-01-10 09:35:00,55.52,55.66,55.49,55.57,25400.0,30.6169,30.6941,30.6003,30.6445,25400.0
2005-01-10 09:40:00,55.57,55.68,55.53,55.56,37000.0,30.6445,30.7051,30.6224,30.6389,37000.0
2005-01-10 09:45:00,55.56,55.59,55.5,55.51,24700.0,30.6389,30.6555,30.6059,30.6114,24700.0
2005-01-10 09:50:00,55.52,55.64,55.5,55.52,16200.0,30.6169,30.6831,30.6059,30.6169,16200.0
2005-01-10 09:55:00,55.54,55.58,55.51,55.58,14600.0,30.6279,30.65,30.6114,30.65,14600.0
2005-01-10 10:00:00,55.59,55.68,55.47,55.49,27600.0,30.6555,30.7051,30.5893,30.6003,27600.0
2005-01-10 10:05:00,55.48,55.6,55.47,55.58,18800.0,30.5948,30.661,30.5893,30.65,18800.0
2005-01-10 10:10:00,55.59,55.67,55.57,55.65,50800.0,30.6555,30.6996,30.6445,30.6886,50800.0
2005-01-10 10:15:00,55.65,55.84,55.65,55.82,25100.0,30.6886,30.7934,30.6886,30.7823,25100.0
2005-01-10 10:20:00,55.82,55.9,55.82,55.86,10600.0,30.7823,30.8264,30.7823,30.8044,10600.0
2005-01-10 10:25:00,55.85,55.88,55.8,55.86,25000.0,30.7989,30.8154,30.7713,30.8044,25000.0
2005-01-10 10:30:00,55.85,55.91,55.84,55.86,19300.0,30.7989,30.832,30.7934,30.8044,19300.0
2005-01-10 10:35:00,55.87,55.87,55.81,55.82,9000.0,30.8099,30.8099,30.7768,30.7823,9000.0
2005-01-10 10:40:00,55.82,55.82,55.75,55.79,23300.0,30.7823,30.7823,30.7437,30.7658,23300.0
2005-01-10 10:45:00,55.79,55.83,55.78,55.78,11600.0,30.7658,30.7878,30.7603,30.7603,11600.0
2005-01-10 10:50:00,55.77,55.77,55.7,55.76,14900.0,30.7548,30.7548,30.7162,30.7492,14900.0
2005-01-10 10:55:00,55.76,55.78,55.75,55.76,30500.0,30.7492,30.7603,30.7437,30.7492,30500.0
2005-01-10 11:00:00,55.75,55.81,55.73,55.79,11200.0,30.7437,30.7768,30.7327,30.7658,11200.0
2005-01-10 11:05:00,55.79,55.82,55.76,55.8,11700.0,30.7658,30.7823,30.7492,30.7713,11700.0
2005-01-10 11:10:00,55.83,55.84,55.75,55.77,17400.0,30.7878,30.7934,30.7437,30.7548,17400.0
2005-01-10 11:15:00,55.77,55.82,55.75,55.82,7700.0,30.7548,30.7823,30.7437,30.7823,7700.0
2005-01-10 11:20:00,55.81,55.82,55.77,55.81,10800.0,30.7768,30.7823,30.7548,30.7768,10800.0
2005-01-10 11:25:00,55.8,55.8,55.76,55.8,11600.0,30.7713,30.7713,30.7492,30.7713,11600.0
2005-01-10 11:30:00,55.8,55.85,55.78,55.79,16400.0,30.7713,30.7989,30.7603,30.7658,16400.0
2005-01-10 11:35:00,55.8,55.81,55.76,55.77,8700.0,30.7713,30.7768,30.7492,30.7548,8700.0
2005-01-10 11:40:00,55.78,55.85,55.78,55.84,10100.0,30.7603,30.7989,30.7603,30.7934,10100.0
2005-01-10 11:45:00,55.84,55.84,55.76,55.78,8700.0,30.7934,30.7934,30.7492,30.7603,8700.0
2005-01-10 11:50:00,55.76,55.89,55.76,55.88,20600.0,30.7492,30.8209,30.7492,30.8154,20600.0
2005-01-10 11:55:00,55.88,55.89,55.81,55.84,13800.0,30.8154,30.8209,30.7768,30.7934,13800.0
2005-01-10 12:00:00,55.85,55.97,55.85,55.96,11700.0,30.7989,30.865,30.7989,30.8595,11700.0
2005-01-10 12:05:00,55.97,55.98,55.94,55.95,16400.0,30.865,30.8706,30.8485,30.854,16400.0
2005-01-10 12:10:00,55.94,55.94,55.84,55.87,13300.0,30.8485,30.8485,30.7934,30.8099,13300.0
2005-01-10 12:15:00,55.88,55.92,55.87,55.89,12000.0,30.8154,30.8375,30.8099,30.8209,12000.0
2005-01-10 12:20:00,55.9,55.98,55.88,55.98,11300.0,30.8264,30.8706,30.8154,30.8706,11300.0
2005-01-10 12:25:00,55.99,56.0,55.91,55.99,17300.0,30.8761,30.8816,30.832,30.8761,17300.0
2005-01-10 12:30:00,55.97,55.99,55.92,55.97,23700.0,30.865,30.8761,30.8375,30.865,23700.0
2005-01-10 12:35:00,55.97,55.98,55.95,55.98,4900.0,30.865,30.8706,30.854,30.8706,4900.0
2005-01-10 12:40:00,55.97,55.98,55.86,55.86,9600.0,30.865,30.8706,30.8044,30.8044,9600.0
2005-01-10 12:45:00,55.9,55.99,55.88,55.97,14200.0,30.8264,30.8761,30.8154,30.865,14200.0
2005-01-10 12:50:00,55.97,55.99,55.9,55.99,10800.0,30.865,30.8761,30.8264,30.8761,10800.0
2005-01-10 12:55:00,55.99,55.99,55.94,55.94,6600.0,30.8761,30.8761,30.8485,30.8485,6600.0
2005-01-10 13:00:00,55.94,55.99,55.94,55.98,12400.0,30.8485,30.8761,30.8485,30.8706,12400.0
2005-01-10 13:05:00,55.98,56.06,55.98,56.02,37000.0,30.8706,30.9147,30.8706,30.8926,37000.0
2005-01-10 13:10:00,56.03,56.09,56.02,56.09,43800.0,30.8981,30.9312,30.8926,30.9312,43800.0
2005-01-10 13:15:00,56.07,56.16,56.07,56.15,22800.0,30.9202,30.9698,30.9202,30.9643,22800.0
2005-01-10 13:20:00,56.15,56.18,56.13,56.14,22800.0,30.9643,30.9809,30.9533,30.9588,22800.0
2005-01-10 13:25:00,56.15,56.19,56.1,56.12,22300.0,30.9643,30.9864,30.9367,30.9478,22300.0
2005-01-10 13:30:00,56.13,56.15,56.11,56.14,21500.0,30.9533,30.9643,30.9423,30.9588,21500.0
2005-01-10 13:35:00,56.17,56.17,56.14,56.17,13100.0,30.9753,30.9753,30.9588,30.9753,13100.0
2005-01-10 13:40:00,56.16,56.19,56.15,56.16,26100.0,30.9698,30.9864,30.9643,30.9698,26100.0
2005-01-10 13:45:00,56.17,56.19,56.12,56.14,18800.0,30.9753,30.9864,30.9478,30.9588,18800.0
2005-01-10 13:50:00,56.16,56.22,56.15,56.21,17300.0,30.9698,31.0029,30.9643,30.9974,17300.0
2005-01-10 13:55:00,56.21,56.23,56.2,56.23,13300.0,30.9974,31.0084,30.9919,31.0084,13300.0
2005-01-10 14:00:00,56.23,56.24,56.14,56.14,33500.0,31.0084,31.0139,30.9588,30.9588,33500.0
2005-01-10 14:05:00,56.15,56.16,56.12,56.14,16300.0,30.9643,30.9698,30.9478,30.9588,16300.0
2005-01-10 14:10:00,56.14,56.16,56.12,56.15,23000.0,30.9588,30.9698,30.9478,30.9643,23000.0
2005-01-10 14:15:00,56.15,56.2,56.15,56.2,18500.0,30.9643,30.9919,30.9643,30.9919,18500.0
2005-01-10 14:20:00,56.2,56.25,56.2,56.24,15400.0,30.9919,31.0195,30.9919,31.0139,15400.0
2005-01-10 14:25:00,56.24,56.5,56.24,56.27,40000.0,31.0139,31.1573,31.0139,31.0305,40000.0
2005-01-10 14:30:00,56.25,56.28,56.2,56.28,12000.0,31.0195,31.036,30.9919,31.036,12000.0
2005-01-10 14:35:00,56.25,56.29,56.21,56.24,15200.0,31.0195,31.0415,30.9974,31.0139,15200.0
2005-01-10 14:40:00,56.22,56.22,56.12,56.13,25900.0,31.0029,31.0029,30.9478,30.9533,25900.0
2005-01-10 14:45:00,56.13,56.17,56.06,56.11,16600.0,30.9533,30.9753,30.9147,30.9423,16600.0
2005-01-10 14:50:00,56.12,56.13,56.1,56.12,11600.0,30.9478,30.9533,30.9367,30.9478,11600.0
2005-01-10 14:55:00,56.11,56.12,56.08,56.09,19000.0,30.9423,30.9478,30.9257,30.9312,19000.0
2005-01-10 15:00:00,56.08,56.15,56.07,56.12,18500.0,30.9257,30.9643,30.9202,30.9478,18500.0
2005-01-10 15:05:00,56.12,56.15,56.07,56.11,14000.0,30.9478,30.9643,30.9202,30.9423,14000.0
2005-01-10 15:10:00,56.1,56.1,55.98,56.0,31800.0,30.9367,30.9367,30.8706,30.8816,31800.0
2005-01-10 15:15:00,56.01,56.01,55.9,55.91,23100.0,30.8871,30.8871,30.8264,30.832,23100.0
2005-01-10 15:20:00,55.91,55.91,55.85,55.88,30900.0,30.832,30.832,30.7989,30.8154,30900.0
2005-01-10 15:25:00,55.88,55.98,55.88,55.98,33600.0,30.8154,30.8706,30.8154,30.8706,33600.0
2005-01-10 15:30:00,55.98,55.98,55.85,55.91,25900.0,30.8706,30.8706,30.7989,30.832,25900.0
2005-01-10 15:35:00,55.91,55.92,55.88,55.91,26000.0,30.832,30.8375,30.8154,30.832,26000.0
2005-01-10 15:40:00,55.91,56.07,55.91,56.04,30800.0,30.832,30.9202,30.832,30.9036,30800.0
2005-01-10 15:45:00,56.04,56.07,55.99,55.99,30800.0,30.9036,30.9202,30.8761,30.8761,30800.0
2005-01-10 15:50:00,56.0,56.02,55.93,56.01,35100.0,30.8816,30.8926,30.843,30.8871,35100.0
2005-01-10 15:55:00,56.01,56.05,55.99,56.01,22800.0,30.8871,30.9092,30.8761,30.8871,22800.0
2005-01-11 09:30:00,55.95,55.99,55.88,55.93,18600.0,30.854,30.8761,30.8154,30.843,18600.0
2005-01-11 09:35:00,55.93,55.99,55.78,55.88,10100.0,30.843,30.8761,30.7603,30.8154,10100.0
2005-01-11 09:40:00,55.89,55.9,55.76,55.76,5800.0,30.8209,30.8264,30.7492,30.7492,5800.0
2005-01-11 09:45:00,55.75,55.76,55.6,55.63,15300.0,30.7437,30.7492,30.661,30.6776,15300.0
2005-01-11 09:50:00,55.65,55.76,55.62,55.75,10500.0,30.6886,30.7492,30.672,30.7437,10500.0
2005-01-11 09:55:00,55.76,55.78,55.71,55.73,9800.0,30.7492,30.7603,30.7217,30.7327,9800.0
2005-01-11 10:00:00,55.73,55.74,55.62,55.64,21800.0,30.7327,30.7382,30.672,30.6831,21800.0
2005-01-11 10:05:00,55.64,55.9,55.64,55.87,60400.0,30.6831,30.8264,30.6831,30.8099,60400.0
2005-01-11 10:10:00,55.87,55.96,55.86,55.93,44300.0,30.8099,30.8595,30.8044,30.843,44300.0
2005-01-11 10:15:00,55.93,55.95,55.86,55.95,42800.0,30.843,30.854,30.8044,30.854,42800.0
2005-01-11 10:20:00,55.94,55.94,55.9,55.92,46100.0,30.8485,30.8485,30.8264,30.8375,46100.0
2005-01-11 10:25:00,55.92,55.93,55.86,55.9,35200.0,30.8375,30.843,30.8044,30.8264,35200.0
2005-01-11 10:30:00,55.89,55.94,55.85,55.94,28700.0,30.8209,30.8485,30.7989,30.8485,28700.0
2005-01-11 10:35:00,55.94,55.95,55.87,55.95,32300.0,30.8485,30.854,30.8099,30.854,32300.0
2005-01-11 10:40:00,55.96,55.97,55.91,55.96,32300.0,30.8595,30.865,30.832,30.8595,32300.0
2005-01-11 10:45:00,55.96,55.97,55.89,55.93,19700.0,30.8595,30.865,30.8209,30.843,19700.0
2005-01-11 10:50:00,55.94,55.98,55.87,55.95,19500.0,30.8485,30.8706,30.8099,30.854,19500.0
2005-01-11 10:55:00,55.94,55.98,55.9,55.98,14900.0,30.8485,30.8706,30.8264,30.8706,14900.0
2005-01-11 11:00:00,55.98,55.98,55.96,55.98,20600.0,30.8706,30.8706,30.8595,30.8706,20600.0
2005-01-11 11:05:00,55.98,56.02,55.97,56.0,35800.0,30.8706,30.8926,30.865,30.8816,35800.0
2005-01-11 11:10:00,55.94,56.07,55.94,56.07,65600.0,30.8485,30.9202,30.8485,30.9202,65600.0
2005-01-11 11:15:00,56.07,56.09,56.01,56.03,32100.0,30.9202,30.9312,30.8871,30.8981,32100.0
2005-01-11 11:20:00,56.04,56.04,56.0,56.03,19000.0,30.9036,30.9036,30.8816,30.8981,19000.0
2005-01-11 11:25:00,56.02,56.09,56.02,56.09,19900.0,30.8926,30.9312,30.8926,30.9312,19900.0
2005-01-11 11:30:00,56.1,56.22,56.07,56.21,33700.0,30.9367,31.0029,30.9202,30.9974,33700.0
2005-01-11 11:35:00,56.21,56.25,56.2,56.22,20200.0,30.9974,31.0195,30.9919,31.0029,20200.0
2005-01-11 11:40:00,56.24,56.32,56.23,56.27,18700.0,31.0139,31.0581,31.0084,31.0305,18700.0
2005-01-11 11:45:00,56.26,56.29,56.22,56.27,24000.0,31.025,31.0415,31.0029,31.0305,24000.0
2005-01-11 11:50:00,56.27,56.27,56.12,56.13,21600.0,31.0305,31.0305,30.9478,30.9533,21600.0
2005-01-11 11:55:00,56.14,56.18,56.1,56.18,14700.0,30.9588,30.9809,30.9367,30.9809,14700.0
2005-01-11 12:00:00,56.18,56.24,56.18,56.23,15900.0,30.9809,31.0139,30.9809,31.0084,15900.0
2005-01-11 12:05:00,56.22,56.27,56.22,56.25,9100.0,31.0029,31.0305,31.0029,31.0195,9100.0
2005-01-11 12:10:00,56.27,56.27,56.17,56.22,22400.0,31.0305,31.0305,30.9753,31.0029,22400.0
2005-01-11 12:15:00,56.22,56.22,56.13,56.18,10300.0,31.0029,31.0029,30.9533,30.9809,10300.0
2005-01-11 12:20:00,56.17,56.17,56.13,56.15,16500.0,30.9753,30.9753,30.9533,30.9643,16500.0
2005-01-11 12:25:00,56.14,56.14,56.11,56.11,9600.0,30.9588,30.9588,30.9423,30.9423,9600.0
2005-01-11 12:30:00,56.1,56.22,56.1,56.22,15200.0,30.9367,31.0029,30.9367,31.0029,15200.0
2005-01-11 12:35:00,56.23,56.25,56.2,56.21,15700.0,31.0084,31.0195,30.9919,30.9974,15700.0
2005-01-11 12:40:00,56.21,56.26,56.21,56.24,10600.0,30.9974,31.025,30.9974,31.0139,10600.0
2005-01-11 12:45:00,56.24,56.25,56.15,56.17,14700.0,31.0139,31.0195,30.9643,30.9753,14700.0
2005-01-11 12:50:00,56.16,56.2,56.15,56.17,13900.0,30.9698,30.9919,30.9643,30.9753,13900.0
2005-01-11 12:55:00,56.16,56.16,56.1,56.1,13000.0,30.9698,30.9698,30.9367,30.9367,13000.0
2005-01-11 13:00:00,56.1,56.11,56.05,56.07,16700.0,30.9367,30.9423,30.9092,30.9202,16700.0
2005-01-11 13:05:00,56.07,56.19,56.06,56.18,17300.0,30.9202,30.9864,30.9147,30.9809,17300.0
2005-01-11 13:10:00,56.19,56.25,56.18,56.19,14900.0,30.9864,31.0195,30.9809,30.9864,14900.0
2005-01-11 13:15:00,56.18,56.18,56.11,56.12,12500.0,30.9809,30.9809,30.9423,30.9478,12500.0
2005-01-11 13:20:00,56.12,56.12,56.09,56.12,18800.0,30.9478,30.9478,30.9312,30.9478,18800.0
2005-01-11 13:25:00,56.12,56.17,56.1,56.17,10500.0,30.9478,30.9753,30.9367,30.9753,10500.0
2005-01-11 13:30:00,56.16,56.19,56.16,56.19,9000.0,30.9698,30.9864,30.9698,30.9864,9000.0
2005-01-11 13:35:00,56.18,56.18,56.15,56.17,14900.0,30.9809,30.9809,30.9643,30.9753,14900.0
2005-01-11 13:40:00,56.16,56.19,56.15,56.19,8100.0,30.9698,30.9864,30.9643,30.9864,8100.0
2005-01-11 13:45:00,56.18,56.19,56.15,56.18,9500.0,30.9809,30.9864,30.9643,30.9809,9500.0
2005-01-11 13:50:00,56.19,56.3,56.18,56.3,21800.0,30.9864,31.047,30.9809,31.047,21800.0
2005-01-11 13:55:00,56.32,56.32,56.22,56.22,19100.0,31.0581,31.0581,31.0029,31.0029,19100.0
2005-01-11 14:00:00,56.22,56.29,56.22,56.27,11000.0,31.0029,31.0415,31.0029,31.0305,11000.0
2005-01-11 14:05:00,56.27,56.36,56.26,56.36,17400.0,31.0305,31.0801,31.025,31.0801,17400.0
2005-01-11 14:10:00,56.36,56.43,56.35,56.41,16900.0,31.0801,31.1187,31.0746,31.1077,16900.0
2005-01-11 14:15:00,56.38,56.4,56.32,56.34,20900.0,31.0911,31.1022,31.0581,31.0691,20900.0
2005-01-11 14:20:00,56.34,56.34,56.25,56.25,16500.0,31.0691,31.0691,31.0195,31.0195,16500.0
2005-01-11 14:25:00,56.25,56.27,56.23,56.27,14400.0,31.0195,31.0305,31.0084,31.0305,14400.0
2005-01-11 14:30:00,56.27,56.3,56.25,56.27,11000.0,31.0305,31.047,31.0195,31.0305,11000.0
2005-01-11 14:35:00,56.28,56.28,56.25,56.28,10200.0,31.036,31.036,31.0195,31.036,10200.0
2005-01-11 14:40:00,56.28,56.29,56.27,56.29,10700.0,31.036,31.0415,31.0305,31.0415,10700.0
2005-01-11 14:45:00,56.28,56.28,56.21,56.24,14900.0,31.036,31.036,30.9974,31.0139,14900.0
2005-01-11 14:50:00,56.24,56.26,56.2,56.21,16900.0,31.0139,31.025,30.9919,30.9974,16900.0
2005-01-11 14:55:00,56.21,56.21,56.17,56.19,13000.0,30.9974,30.9974,30.9753,30.9864,13000.0
2005-01-11 15:00:00,56.2,56.21,56.18,56.21,71200.0,30.9919,30.9974,30.9809,30.9974,71200.0
2005-01-11 15:05:00,56.21,56.24,56.19,56.24,22400.0,30.9974,31.0139,30.9864,31.0139,22400.0
2005-01-11 15:10:00,56.25,56.33,56.25,56.33,18400.0,31.0195,31.0636,31.0195,31.0636,18400.0
2005-01-11 15:15:00,56.34,56.39,56.33,56.38,41300.0,31.0691,31.0967,31.0636,31.0911,41300.0
2005-01-11 15:20:00,56.38,56.43,56.37,56.43,24500.0,31.0911,31.1187,31.0856,31.1187,24500.0
2005-01-11 15:25:00,56.4,56.43,56.4,56.43,16300.0,31.1022,31.1187,31.1022,31.1187,16300.0
2005-01-11 15:30:00,56.43,56.43,56.4,56.42,24100.0,31.1187,31.1187,31.1022,31.1132,24100.0
2005-01-11 15:35:00,56.41,56.42,56.31,56.35,41300.0,31.1077,31.1132,31.0525,31.0746,41300.0
2005-01-11 15:40:00,56.35,56.36,56.34,56.35,14400.0,31.0746,31.0801,31.0691,31.0746,14400.0
2005-01-11 15:45:00,56.35,56.36,56.3,56.31,27000.0,31.0746,31.0801,31.047,31.0525,27000.0
2005-01-11 15:50:00,56.29,56.29,56.19,56.2,23100.0,31.0415,31.0415,30.9864,30.9919,23100.0
2005-01-11 15:55:00,56.19,56.2,56.15,56.16,49900.0,30.9864,30.9919,30.9643,30.9698,49900.0
2005-01-12 09:30:00,55.85,55.91,55.81,55.89,42600.0,31.0772,31.1106,31.0549,31.0994,42600.0
2005-01-12 09:35:00,55.88,55.89,55.85,55.86,52000.0,31.0939,31.0994,31.0772,31.0828,52000.0
2005-01-12 09:40:00,55.86,55.89,55.82,55.83,34400.0,31.0828,31.0994,31.0605,31.0661,34400.0
2005-01-12 09:45:00,55.83,55.83,55.5,55.51,32500.0,31.0661,31.0661,30.8824,30.888,32500.0
2005-01-12 09:50:00,55.55,55.59,55.47,55.48,30300.0,30.9103,30.9325,30.8657,30.8713,30300.0
2005-01-12 09:55:00,55.47,55.59,55.47,55.5,17300.0,30.8657,30.9325,30.8657,30.8824,17300.0
2005-01-12 10:00:00,55.46,55.58,55.44,55.56,21800.0,30.8602,30.927,30.8491,30.9158,21800.0
2005-01-12 10:05:00,55.55,55.62,55.55,55.59,27600.0,30.9103,30.9492,30.9103,30.9325,27600.0
2005-01-12 10:10:00,55.59,55.6,55.53,55.53,24300.0,30.9325,30.9381,30.8991,30.8991,24300.0
2005-01-12 10:15:00,55.53,55.54,55.51,55.52,22800.0,30.8991,30.9047,30.888,30.8936,22800.0
2005-01-12 10:20:00,55.52,55.52,55.31,55.44,32500.0,30.8936,30.8936,30.7767,30.8491,32500.0
2005-01-12 10:25:00,55.47,55.5,55.4,55.49,16000.0,30.8657,30.8824,30.8268,30.8769,16000.0
2005-01-12 10:30:00,55.47,55.51,55.42,55.5,50700.0,30.8657,30.888,30.8379,30.8824,50700.0
2005-01-12 10:35:00,55.49,55.49,55.3,55.3,26200.0,30.8769,30.8769,30.7712,30.7712,26200.0
2005-01-12 10:40:00,55.3,55.31,55.25,55.3,33300.0,30.7712,30.7767,30.7433,30.7712,33300.0
2005-01-12 10:45:00,55.3,55.32,55.27,55.32,19700.0,30.7712,30.7823,30.7545,30.7823,19700.0
2005-01-12 10:50:00,55.29,55.33,55.17,55.24,43800.0,30.7656,30.7878,30.6988,30.7378,43800.0
2005-01-12 10:55:00,55.24,55.33,55.24,55.33,19400.0,30.7378,30.7878,30.7378,30.7878,19400.0
2005-01-12 11:00:00,55.33,55.38,55.28,55.29,15500.0,30.7878,30.8157,30.76,30.7656,15500.0
2005-01-12 11:05:00,55.27,55.33,55.23,55.31,18900.0,30.7545,30.7878,30.7322,30.7767,18900.0
2005-01-12 11:10:00,55.31,55.32,55.25,55.32,9300.0,30.7767,30.7823,30.7433,30.7823,9300.0
2005-01-12 11:15:00,55.32,55.36,55.28,55.28,10800.0,30.7823,30.8045,30.76,30.76,10800.0
2005-01-12 11:20:00,55.28,55.29,55.23,55.24,7300.0,30.76,30.7656,30.7322,30.7378,7300.0
2005-01-12 11:25:00,55.24,55.28,55.21,55.25,8700.0,30.7378,30.76,30.7211,30.7433,8700.0
2005-01-12 11:30:00,55.26,55.35,55.26,55.35,20700.0,30.7489,30.799,30.7489,30.799,20700.0
2005-01-12 11:35:00,55.36,55.39,55.3,55.35,48500.0,30.8045,30.8212,30.7712,30.799,48500.0
2005-01-12 11:40:00,55.35,55.39,55.31,55.32,43100.0,30.799,30.8212,30.7767,30.7823,43100.0
2005-01-12 11:45:00,55.31,55.44,55.3,55.34,28400.0,30.7767,30.8491,30.7712,30.7934,28400.0
2005-01-12 11:50:00,55.34,55.34,55.29,55.33,74200.0,30.7934,30.7934,30.7656,30.7878,74200.0
2005-01-12 11:55:00,55.33,55.34,55.27,55.3,18500.0,30.7878,30.7934,30.7545,30.7712,18500.0
2005-01-12 12:00:00,55.29,55.34,55.25,55.28,13400.0,30.7656,30.7934,30.7433,30.76,13400.0
2005-01-12 12:05:00,55.28,55.3,55.24,55.25,16900.0,30.76,30.7712,30.7378,30.7433,16900.0
2005-01-12 12:10:00,55.25,55.28,55.16,55.28,25400.0,30.7433,30.76,30.6932,30.76,25400.0
2005-01-12 12:15:00,55.25,55.28,55.18,55.19,15800.0,30.7433,30.76,30.7044,30.7099,15800.0
2005-01-12 12:20:00,55.18,55.24,55.17,55.19,22100.0,30.7044,30.7378,30.6988,30.7099,22100.0
2005-01-12 12:25:00,55.19,55.23,55.19,55.23,37300.0,30.7099,30.7322,30.7099,30.7322,37300.0
2005-01-12 12:30:00,55.24,55.3,55.21,55.3,10400.0,30.7378,30.7712,30.7211,30.7712,10400.0
2005-01-12 12:35:00,55.26,55.26,55.16,55.2,10200.0,30.7489,30.7489,30.6932,30.7155,10200.0
2005-01-12 12:40:00,55.19,55.21,55.16,55.16,3300.0,30.7099,30.7211,30.6932,30.6932,3300.0
2005-01-12 12:45:00,55.17,55.2,55.15,55.15,9900.0,30.6988,30.7155,30.6877,30.6877,9900.0
2005-01-12 12:50:00,55.16,55.16,55.15,55.16,4100.0,30.6932,30.6932,30.6877,30.6932,4100.0
2005-01-12 12:55:00,55.15,55.15,55.09,55.09,10900.0,30.6877,30.6877,30.6543,30.6543,10900.0
2005-01-12 13:00:00,55.09,55.1,55.04,55.04,18900.0,30.6543,30.6599,30.6265,30.6265,18900.0
2005-01-12 13:05:00,55.03,55.09,55.02,55.06,30500.0,30.6209,30.6543,30.6153,30.6376,30500.0
2005-01-12 13:10:00,55.06,55.11,55.06,55.07,13700.0,30.6376,30.6654,30.6376,30.6432,13700.0
2005-01-12 13:15:00,55.07,55.08,55.06,55.06,12900.0,30.6432,30.6487,30.6376,30.6376,12900.0
2005-01-12 13:20:00,55.07,55.07,55.05,55.05,12600.0,30.6432,30.6432,30.632,30.632,12600.0
2005-01-12 13:25:00,55.05,55.05,54.99,54.99,25200.0,30.632,30.632,30.5987,30.5987,25200.0
2005-01-12 13:30:00,54.99,54.99,54.9,54.94,24400.0,30.5987,30.5987,30.5486,30.5708,24400.0
2005-01-12 13:35:00,54.94,55.0,54.93,55.0,15400.0,30.5708,30.6042,30.5653,30.6042,15400.0
2005-01-12 13:40:00,55.02,55.04,55.01,55.02,11600.0,30.6153,30.6265,30.6098,30.6153,11600.0
2005-01-12 13:45:00,55.02,55.02,54.95,54.95,10700.0,30.6153,30.6153,30.5764,30.5764,10700.0
2005-01-12 13:50:00,54.95,54.96,54.92,54.94,12800.0,30.5764,30.582,30.5597,30.5708,12800.0
2005-01-12 13:55:00,54.94,55.0,54.94,55.0,124800.0,30.5708,30.6042,30.5708,30.6042,124800.0
2005-01-12 14:00:00,55.0,55.07,55.0,55.07,15000.0,30.6042,30.6432,30.6042,30.6432,15000.0
2005-01-12 14:05:00,55.06,55.09,55.04,55.09,9300.0,30.6376,30.6543,30.6265,30.6543,9300.0
2005-01-12 14:10:00,55.09,55.11,55.08,55.09,21600.0,30.6543,30.6654,30.6487,30.6543,21600.0
2005-01-12 14:15:00,55.1,55.19,55.08,55.17,18300.0,30.6599,30.7099,30.6487,30.6988,18300.0
2005-01-12 14:20:00,55.19,55.19,55.15,55.19,14200.0,30.7099,30.7099,30.6877,30.7099,14200.0
2005-01-12 14:25:00,55.18,55.21,55.13,55.13,9100.0,30.7044,30.7211,30.6766,30.6766,9100.0
2005-01-12 14:30:00,55.14,55.16,55.13,55.16,10000.0,30.6821,30.6932,30.6766,30.6932,10000.0
2005-01-12 14:35:00,55.15,55.2,55.1,55.12,17200.0,30.6877,30.7155,30.6599,30.671,17200.0
2005-01-12 14:40:00,55.12,55.14,55.06,55.07,36200.0,30.671,30.6821,30.6376,30.6432,36200.0
2005-01-12 14:45:00,55.05,55.16,55.05,55.16,20200.0,30.632,30.6932,30.632,30.6932,20200.0
2005-01-12 14:50:00,55.15,55.23,55.15,55.23,30000.0,30.6877,30.7322,30.6877,30.7322,30000.0
2005-01-12 14:55:00,55.24,55.24,55.2,55.2,11800.0,30.7378,30.7378,30.7155,30.7155,11800.0
2005-01-12 15:00:00,55.19,55.19,55.11,55.17,18500.0,30.7099,30.7099,30.6654,30.6988,18500.0
2005-01-12 15:05:00,55.17,55.22,55.11,55.13,21900.0,30.6988,30.7266,30.6654,30.6766,21900.0
2005-01-12 15:10:00,55.13,55.14,55.07,55.07,27200.0,30.6766,30.6821,30.6432,30.6432,27200.0
2005-01-12 15:15:00,55.08,55.13,55.07,55.1,18800.0,30.6487,30.6766,30.6432,30.6599,18800.0
2005-01-12 15:20:00,55.11,55.15,55.08,55.09,15500.0,30.6654,30.6877,30.6487,30.6543,15500.0
2005-01-12 15:25:00,55.08,55.12,55.08,55.1,20500.0,30.6487,30.671,30.6487,30.6599,20500.0
2005-01-12 15:30:00,55.1,55.22,55.08,55.19,27100.0,30.6599,30.7266,30.6487,30.7099,27100.0
2005-01-12 15:35:00,55.19,55.25,55.16,55.24,27200.0,30.7099,30.7433,30.6932,30.7378,27200.0
2005-01-12 15:40:00,55.25,55.33,55.23,55.32,31400.0,30.7433,30.7878,30.7322,30.7823,31400.0
2005-01-12 15:45:00,55.32,55.36,55.29,55.3,40100.0,30.7823,30.8045,30.7656,30.7712,40100.0
2005-01-12 15:50:00,55.29,55.37,55.29,55.37,43200.0,30.7656,30.8101,30.7656,30.8101,43200.0
2005-01-12 15:55:00,55.37,55.39,55.32,55.34,61000.0,30.8101,30.8212,30.7823,30.7934,61000.0
2005-01-13 09:30:00,55.25,55.41,55.25,55.31,26400.0,30.7433,30.8324,30.7433,30.7767,26400.0
2005-01-13 09:35:00,55.31,55.31,55.18,55.19,20400.0,30.7767,30.7767,30.7044,30.7099,20400.0
2005-01-13 09:40:00,55.2,55.2,55.08,55.09,27600.0,30.7155,30.7155,30.6487,30.6543,27600.0
2005-01-13 09:45:00,55.08,55.08,54.86,54.86,42700.0,30.6487,30.6487,30.5263,30.5263,42700.0
2005-01-13 09:50:00,54.86,54.86,54.75,54.82,43100.0,30.5263,30.5263,30.4651,30.5041,43100.0
2005-01-13 09:55:00,54.79,54.9,54.79,54.87,18300.0,30.4874,30.5486,30.4874,30.5319,18300.0
2005-01-13 10:00:00,54.87,54.88,54.84,54.84,42600.0,30.5319,30.5374,30.5152,30.5152,42600.0
2005-01-13 10:05:00,54.84,54.85,54.75,54.75,23300.0,30.5152,30.5208,30.4651,30.4651,23300.0
2005-01-13 10:10:00,54.75,54.75,54.7,54.74,22500.0,30.4651,30.4651,30.4373,30.4595,22500.0
2005-01-13 10:15:00,54.73,54.83,54.73,54.77,15800.0,30.454,30.5096,30.454,30.4762,15800.0
2005-01-13 10:20:00,54.77,54.81,54.71,54.71,16000.0,30.4762,30.4985,30.4429,30.4429,16000.0
2005-01-13 10:25:00,54.72,54.83,54.71,54.8,22900.0,30.4484,30.5096,30.4429,30.4929,22900.0
2005-01-13 10:30:00,54.85,54.89,54.8,54.82,39300.0,30.5208,30.543,30.4929,30.5041,39300.0
2005-01-13 10:35:00,54.83,54.85,54.8,54.8,17200.0,30.5096,30.5208,30.4929,30.4929,17200.0
2005-01-13 10:40:00,54.8,54.8,54.72,54.72,18900.0,30.4929,30.4929,30.4484,30.4484,18900.0
2005-01-13 10:45:00,54.72,54.79,54.71,54.76,12000.0,30.4484,30.4874,30.4429,30.4707,12000.0
2005-01-13 10:50:00,54.76,54.77,54.74,54.76,24400.0,30.4707,30.4762,30.4595,30.4707,24400.0
2005-01-13 10:55:00,54.76,54.84,54.76,54.84,16900.0,30.4707,30.5152,30.4707,30.5152,16900.0
2005-01-13 11:00:00,54.85,54.87,54.8,54.82,35000.0,30.5208,30.5319,30.4929,30.5041,35000.0
2005-01-13 11:05:00,54.82,54.86,54.8,54.8,14700.0,30.5041,30.5263,30.4929,30.4929,14700.0
2005-01-13 11:10:00,54.81,54.96,54.8,54.88,36000.0,30.4985,30.582,30.4929,30.5374,36000.0
2005-01-13 11:15:00,54.83,54.91,54.83,54.9,14200.0,30.5096,30.5541,30.5096,30.5486,14200.0
2005-01-13 11:20:00,54.9,54.93,54.88,54.93,18300.0,30.5486,30.5653,30.5374,30.5653,18300.0
2005-01-13 11:25:00,54.94,54.96,54.93,54.93,6800.0,30.5708,30.582,30.5653,30.5653,6800.0
2005-01-13 11:30:00,54.92,54.93,54.86,54.89,12800.0,30.5597,30.5653,30.5263,30.543,12800.0
2005-01-13 11:35:00,54.89,54.9,54.86,54.87,6700.0,30.543,30.5486,30.5263,30.5319,6700.0
2005-01-13 11:40:00,54.87,54.9,54.85,54.9,26700.0,30.5319,30.5486,30.5208,30.5486,26700.0
2005-01-13 11:45:00,54.89,54.89,54.8,54.81,6500.0,30.543,30.543,30.4929,30.4985,6500.0
2005-01-13 11:50:00,54.8,54.81,54.78,54.81,13700.0,30.4929,30.4985,30.4818,30.4985,13700.0
2005-01-13 11:55:00,54.8,54.83,54.8,54.83,2300.0,30.4929,30.5096,30.4929,30.5096,2300.0
2005-01-13 12:00:00,54.82,54.85,54.82,54.83,9600.0,30.5041,30.5208,30.5041,30.5096,9600.0
2005-01-13 12:05:00,54.83,54.84,54.82,54.82,11000.0,30.5096,30.5152,30.5041,30.5041,11000.0
2005-01-13 12:10:00,54.81,54.82,54.76,54.79,7900.0,30.4985,30.5041,30.4707,30.4874,7900.0
2005-01-13 12:15:00,54.77,54.79,54.77,54.79,4700.0,30.4762,30.4874,30.4762,30.4874,4700.0
2005-01-13 12:20:00,54.79,54.79,54.78,54.79,4400.0,30.4874,30.4874,30.4818,30.4874,4400.0
2005-01-13 12:25:00,54.78,54.79,54.78,54.79,2500.0,30.4818,30.4874,30.4818,30.4874,2500.0
2005-01-13 12:30:00,54.78,54.81,54.78,54.8,8200.0,30.4818,30.4985,30.4818,30.4929,8200.0
2005-01-13 12:35:00,54.79,54.8,54.78,54.8,4100.0,30.4874,30.4929,30.4818,30.4929,4100.0
2005-01-13 12:40:00,54.8,54.83,54.8,54.81,9900.0,30.4929,30.5096,30.4929,30.4985,9900.0
2005-01-13 12:45:00,54.83,54.84,54.83,54.83,6000.0,30.5096,30.5152,30.5096,30.5096,6000.0
2005-01-13 12:50:00,54.82,54.83,54.81,54.83,4300.0,30.5041,30.5096,30.4985,30.5096,4300.0
2005-01-13 12:55:00,54.82,54.83,54.81,54.82,6600.0,30.5041,30.5096,30.4985,30.5041,6600.0
2005-01-13 13:00:00,54.81,54.87,54.81,54.86,8800.0,30.4985,30.5319,30.4985,30.5263,8800.0
2005-01-13 13:05:00,54.85,54.87,54.83,54.83,6000.0,30.5208,30.5319,30.5096,30.5096,6000.0
2005-01-13 13:10:00,54.83,54.84,54.83,54.83,4900.0,30.5096,30.5152,30.5096,30.5096,4900.0
2005-01-13 13:15:00,54.84,54.85,54.84,54.85,6100.0,30.5152,30.5208,30.5152,30.5208,6100.0
2005-01-13 13:20:00,54.85,54.87,54.83,54.86,9800.0,30.5208,30.5319,30.5096,30.5263,9800.0
2005-01-13 13:25:00,54.87,54.87,54.85,54.86,4700.0,30.5319,30.5319,30.5208,30.5263,4700.0
2005-01-13 13:30:00,54.86,54.87,54.85,54.87,7800.0,30.5263,30.5319,30.5208,30.5319,7800.0
2005-01-13 13:35:00,54.88,54.93,54.88,54.93,34300.0,30.5374,30.5653,30.5374,30.5653,34300.0
2005-01-13 13:40:00,54.93,54.93,54.91,54.91,7200.0,30.5653,30.5653,30.5541,30.5541,7200.0
2005-01-13 13:45:00,54.91,54.92,54.9,54.92,3700.0,30.5541,30.5597,30.5486,30.5597,3700.0
2005-01-13 13:50:00,54.92,54.96,54.92,54.94,7700.0,30.5597,30.582,30.5597,30.5708,7700.0
2005-01-13 13:55:00,54.94,55.01,54.94,54.98,13800.0,30.5708,30.6098,30.5708,30.5931,13800.0
2005-01-13 14:00:00,54.99,54.99,54.93,54.94,5600.0,30.5987,30.5987,30.5653,30.5708,5600.0
2005-01-13 14:05:00,54.96,54.99,54.93,54.99,18900.0,30.582,30.5987,30.5653,30.5987,18900.0
2005-01-13 14:10:00,54.97,54.97,54.95,54.96,5900.0,30.5875,30.5875,30.5764,30.582,5900.0
2005-01-13 14:15:00,54.96,54.97,54.94,54.95,11800.0,30.582,30.5875,30.5708,30.5764,11800.0
2005-01-13 14:20:00,54.94,54.96,54.93,54.94,8700.0,30.5708,30.582,30.5653,30.5708,8700.0
2005-01-13 14:25:00,54.94,54.99,54.94,54.99,6100.0,30.5708,30.5987,30.5708,30.5987,6100.0
2005-01-13 14:30:00,54.99,55.0,54.93,54.93,13900.0,30.5987,30.6042,30.5653,30.5653,13900.0
2005-01-13 14:35:00,54.92,54.94,54.88,54.89,18200.0,30.5597,30.5708,30.5374,30.543,18200.0
2005-01-13 14:40:00,54.89,54.89,54.82,54.82,12300.0,30.543,30.543,30.5041,30.5041,12300.0
2005-01-13 14:45:00,54.82,54.83,54.81,54.81,10900.0,30.5041,30.5096,30.4985,30.4985,10900.0
2005-01-13 14:50:00,54.81,54.81,54.76,54.76,8700.0,30.4985,30.4985,30.4707,30.4707,8700.0
2005-01-13 14:55:00,54.77,54.81,54.77,54.8,9600.0,30.4762,30.4985,30.4762,30.4929,9600.0
2005-01-13 15:00:00,54.79,54.8,54.77,54.77,10100.0,30.4874,30.4929,30.4762,30.4762,10100.0
2005-01-13 15:05:00,54.78,54.78,54.73,54.74,11200.0,30.4818,30.4818,30.454,30.4595,11200.0
2005-01-13 15:10:00,54.73,54.77,54.73,54.75,11900.0,30.454,30.4762,30.454,30.4651,11900.0
2005-01-13 15:15:00,54.74,54.75,54.66,54.66,16600.0,30.4595,30.4651,30.415,30.415,16600.0
2005-01-13 15:20:00,54.66,54.66,54.58,54.59,16800.0,30.415,30.415,30.3705,30.3761,16800.0
2005-01-13 15:25:00,54.59,54.61,54.51,54.52,21700.0,30.3761,30.3872,30.3316,30.3371,21700.0
2005-01-13 15:30:00,54.51,54.51,54.46,54.51,33200.0,30.3316,30.3316,30.3037,30.3316,33200.0
2005-01-13 15:35:00,54.52,54.58,54.51,54.54,28700.0,30.3371,30.3705,30.3316,30.3483,28700.0
2005-01-13 15:40:00,54.52,54.52,54.43,54.44,26300.0,30.3371,30.3371,30.287,30.2926,26300.0
2005-01-13 15:45:00,54.43,54.43,54.36,54.4,16000.0,30.287,30.287,30.2481,30.2704,16000.0
2005-01-13 15:50:00,54.4,54.41,54.34,54.37,35300.0,30.2704,30.2759,30.237,30.2537,35300.0
2005-01-13 15:55:00,54.37,54.5,54.36,54.5,36900.0,30.2537,30.326,30.2481,30.326,36900.0
2005-01-14 09:30:00,54.56,54.65,54.53,54.62,34900.0,30.3594,30.4095,30.3427,30.3928,34900.0
2005-01-14 09:35:00,54.62,54.63,54.6,54.62,20000.0,30.3928,30.3983,30.3816,30.3928,20000.0
2005-01-14 09:40:00,54.62,54.65,54.62,54.64,28700.0,30.3928,30.4095,30.3928,30.4039,28700.0
2005-01-14 09:45:00,54.61,54.65,54.58,54.59,25700.0,30.3872,30.4095,30.3705,30.3761,25700.0
2005-01-14 09:50:00,54.58,54.59,54.54,54.57,5700.0,30.3705,30.3761,30.3483,30.3649,5700.0
2005-01-14 09:55:00,54.57,54.57,54.47,54.54,53600.0,30.3649,30.3649,30.3093,30.3483,53600.0
2005-01-14 10:00:00,54.52,54.52,54.4,54.41,10200.0,30.3371,30.3371,30.2704,30.2759,10200.0
2005-01-14 10:05:00,54.4,54.43,54.25,54.25,11600.0,30.2704,30.287,30.1869,30.1869,11600.0
2005-01-14 10:10:00,54.29,54.42,54.29,54.39,18500.0,30.2091,30.2815,30.2091,30.2648,18500.0
2005-01-14 10:15:00,54.41,54.49,54.39,54.46,9300.0,30.2759,30.3204,30.2648,30.3037,9300.0
2005-01-14 10:20:00,54.46,54.47,54.38,54.38,11800.0,30.3037,30.3093,30.2592,30.2592,11800.0
2005-01-14 10:25:00,54.37,54.57,54.32,54.57,19900.0,30.2537,30.3649,30.2258,30.3649,19900.0
2005-01-14 10:30:00,54.54,54.58,54.49,54.58,13400.0,30.3483,30.3705,30.3204,30.3705,13400.0
2005-01-14 10:35:00,54.58,54.59,54.56,54.57,10300.0,30.3705,30.3761,30.3594,30.3649,10300.0
2005-01-14 10:40:00,54.58,54.58,54.53,54.55,12200.0,30.3705,30.3705,30.3427,30.3538,12200.0
2005-01-14 10:45:00,54.53,54.56,54.5,54.51,68500.0,30.3427,30.3594,30.326,30.3316,68500.0
2005-01-14 10:50:00,54.5,54.51,54.45,54.45,18900.0,30.326,30.3316,30.2982,30.2982,18900.0
2005-01-14 10:55:00,54.44,54.59,54.32,54.34,25500.0,30.2926,30.3761,30.2258,30.237,25500.0
2005-01-14 11:00:00,54.3,54.34,54.26,54.33,29400.0,30.2147,30.237,30.1925,30.2314,29400.0
2005-01-14 11:05:00,54.3,54.33,54.26,54.31,8500.0,30.2147,30.2314,30.1925,30.2203,8500.0
2005-01-14 11:10:00,54.31,54.44,54.27,54.29,12600.0,30.2203,30.2926,30.198,30.2091,12600.0
2005-01-14 11:15:00,54.3,54.33,54.24,54.27,18000.0,30.2147,30.2314,30.1813,30.198,18000.0
2005-01-14 11:20:00,54.28,54.34,54.26,54.26,29000.0,30.2036,30.237,30.1925,30.1925,29000.0
2005-01-14 11:25:00,54.26,54.27,54.23,54.23,17400.0,30.1925,30.198,30.1758,30.1758,17400.0
2005-01-14 11:30:00,54.24,54.25,54.2,54.21,16500.0,30.1813,30.1869,30.1591,30.1646,16500.0
2005-01-14 11:35:00,54.21,54.24,54.2,54.21,20700.0,30.1646,30.1813,30.1591,30.1646,20700.0
2005-01-14 11:40:00,54.2,54.2,54.1,54.15,18700.0,30.1591,30.1591,30.1034,30.1312,18700.0
2005-01-14 11:45:00,54.15,54.21,54.15,54.17,23600.0,30.1312,30.1646,30.1312,30.1424,23600.0
2005-01-14 11:50:00,54.18,54.19,54.16,54.17,6700.0,30.1479,30.1535,30.1368,30.1424,6700.0
2005-01-14 11:55:00,54.17,54.18,54.16,54.18,8300.0,30.1424,30.1479,30.1368,30.1479,8300.0
2005-01-14 12:00:00,54.18,54.19,54.17,54.19,13700.0,30.1479,30.1535,30.1424,30.1535,13700.0
2005-01-14 12:05:00,54.18,54.19,54.17,54.19,5200.0,30.1479,30.1535,30.1424,30.1535,5200.0
2005-01-14 12:10:00,54.19,54.19,54.15,54.18,17000.0,30.1535,30.1535,30.1312,30.1479,17000.0
2005-01-14 12:15:00,54.18,54.24,54.18,54.24,26000.0,30.1479,30.1813,30.1479,30.1813,26000.0
2005-01-14 12:20:00,54.24,54.26,54.24,54.26,11800.0,30.1813,30.1925,30.1813,30.1925,11800.0
2005-01-14 12:25:00,54.26,54.29,54.2,54.21,16400.0,30.1925,30.2091,30.1591,30.1646,16400.0
2005-01-14 12:30:00,54.24,54.26,54.2,54.21,30300.0,30.1813,30.1925,30.1591,30.1646,30300.0
2005-01-14 12:35:00,54.23,54.26,54.22,54.24,53300.0,30.1758,30.1925,30.1702,30.1813,53300.0
2005-01-14 12:40:00,54.25,54.28,54.21,54.22,8600.0,30.1869,30.2036,30.1646,30.1702,8600.0
2005-01-14 12:45:00,54.24,54.26,54.24,54.26,8800.0,30.1813,30.1925,30.1813,30.1925,8800.0
2005-01-14 12:50:00,54.25,54.29,54.25,54.29,7400.0,30.1869,30.2091,30.1869,30.2091,7400.0
2005-01-14 12:55:00,54.3,54.33,54.29,54.33,14800.0,30.2147,30.2314,30.2091,30.2314,14800.0
2005-01-14 13:00:00,54.33,54.4,54.33,54.4,21100.0,30.2314,30.2704,30.2314,30.2704,21100.0
2005-01-14 13:05:00,54.4,54.47,54.39,54.47,19300.0,30.2704,30.3093,30.2648,30.3093,19300.0
2005-01-14 13:10:00,54.48,54.5,54.47,54.48,15700.0,30.3149,30.326,30.3093,30.3149,15700.0
2005-01-14 13:15:00,54.45,54.5,54.45,54.49,29700.0,30.2982,30.326,30.2982,30.3204,29700.0
2005-01-14 13:20:00,54.48,54.51,54.48,54.49,7500.0,30.3149,30.3316,30.3149,30.3204,7500.0
2005-01-14 13:25:00,54.5,54.53,54.5,54.53,1800.0,30.326,30.3427,30.326,30.3427,1800.0
2005-01-14 13:30:00,54.54,54.55,54.53,54.55,3600.0,30.3483,30.3538,30.3427,30.3538,3600.0
2005-01-14 13:35:00,54.55,54.57,54.54,54.55,7900.0,30.3538,30.3649,30.3483,30.3538,7900.0
2005-01-14 13:40:00,54.56,54.56,54.54,54.55,7000.0,30.3594,30.3594,30.3483,30.3538,7000.0
2005-01-14 13:45:00,54.54,54.56,54.53,54.56,5600.0,30.3483,30.3594,30.3427,30.3594,5600.0
2005-01-14 13:50:00,54.56,54.59,54.56,54.59,8100.0,30.3594,30.3761,30.3594,30.3761,8100.0
2005-01-14 13:55:00,54.58,54.59,54.57,54.59,4700.0,30.3705,30.3761,30.3649,30.3761,4700.0
2005-01-14 14:00:00,54.58,54.58,54.54,54.55,5900.0,30.3705,30.3705,30.3483,30.3538,5900.0
2005-01-14 14:05:00,54.56,54.57,54.55,54.55,10300.0,30.3594,30.3649,30.3538,30.3538,10300.0
2005-01-14 14:10:00,54.55,54.55,54.46,54.49,21600.0,30.3538,30.3538,30.3037,30.3204,21600.0
2005-01-14 14:15:00,54.55,54.55,54.5,54.51,16300.0,30.3538,30.3538,30.326,30.3316,16300.0
2005-01-14 14:20:00,54.51,54.56,54.5,54.55,8100.0,30.3316,30.3594,30.326,30.3538,8100.0
2005-01-14 14:25:00,54.55,54.62,54.53,54.53,6600.0,30.3538,30.3928,30.3427,30.3427,6600.0
2005-01-14 14:30:00,54.55,54.61,54.54,54.6,6000.0,30.3538,30.3872,30.3483,30.3816,6000.0
2005-01-14 14:35:00,54.61,54.63,54.61,54.63,6100.0,30.3872,30.3983,30.3872,30.3983,6100.0
2005-01-14 14:40:00,54.63,54.65,54.61,54.63,7700.0,30.3983,30.4095,30.3872,30.3983,7700.0
2005-01-14 14:45:00,54.63,54.64,54.6,54.61,3800.0,30.3983,30.4039,30.3816,30.3872,3800.0
2005-01-14 14:50:00,54.61,54.64,54.59,54.64,4000.0,30.3872,30.4039,30.3761,30.4039,4000.0
2005-01-14 14:55:00,54.64,54.69,54.62,54.65,6100.0,30.4039,30.4317,30.3928,30.4095,6100.0
2005-01-14 15:00:00,54.66,54.68,54.6,54.63,67500.0,30.415,30.4262,30.3816,30.3983,67500.0
2005-01-14 15:05:00,54.63,54.65,54.58,54.65,56200.0,30.3983,30.4095,30.3705,30.4095,56200.0
2005-01-14 15:10:00,54.65,54.67,54.63,54.63,15300.0,30.4095,30.4206,30.3983,30.3983,15300.0
2005-01-14 15:15:00,54.62,54.63,54.59,54.6,34100.0,30.3928,30.3983,30.3761,30.3816,34100.0
2005-01-14 15:20:00,54.61,54.63,54.6,54.61,6900.0,30.3872,30.3983,30.3816,30.3872,6900.0
2005-01-14 15:25:00,54.61,54.64,54.61,54.63,34200.0,30.3872,30.4039,30.3872,30.3983,34200.0
2005-01-14 15:30:00,54.64,54.64,54.6,54.6,32400.0,30.4039,30.4039,30.3816,30.3816,32400.0
2005-01-14 15:35:00,54.6,54.61,54.5,54.58,23100.0,30.3816,30.3872,30.326,30.3705,23100.0
2005-01-14 15:40:00,54.58,54.63,54.58,54.63,25900.0,30.3705,30.3983,30.3705,30.3983,25900.0
2005-01-14 15:45:00,54.63,54.67,54.62,54.67,29300.0,30.3983,30.4206,30.3928,30.4206,29300.0
2005-01-14 15:50:00,54.68,54.68,54.65,54.66,23100.0,30.4262,30.4262,30.4095,30.415,23100.0
2005-01-14 15:55:00,54.65,54.69,54.64,54.65,51900.0,30.4095,30.4317,30.4039,30.4095,51900.0
2005-01-18 09:30:00,54.5,54.53,54.45,54.45,19400.0,30.326,30.3427,30.2982,30.2982,19400.0
2005-01-18 09:35:00,54.45,54.49,54.32,54.32,16800.0,30.2982,30.3204,30.2258,30.2258,16800.0
2005-01-18 09:40:00,54.33,54.35,54.23,54.24,8300.0,30.2314,30.2425,30.1758,30.1813,8300.0
2005-01-18 09:45:00,54.24,54.25,54.16,54.25,13800.0,30.1813,30.1869,30.1368,30.1869,13800.0
2005-01-18 09:50:00,54.25,54.28,54.24,54.26,10800.0,30.1869,30.2036,30.1813,30.1925,10800.0
2005-01-18 09:55:00,54.27,54.27,54.16,54.19,26400.0,30.198,30.198,30.1368,30.1535,26400.0
2005-01-18 10:00:00,54.19,54.27,54.19,54.25,31900.0,30.1535,30.198,30.1535,30.1869,31900.0
2005-01-18 10:05:00,54.25,54.27,54.21,54.21,17900.0,30.1869,30.198,30.1646,30.1646,17900.0
2005-01-18 10:10:00,54.22,54.28,54.21,54.28,20400.0,30.1702,30.2036,30.1646,30.2036,20400.0
2005-01-18 10:15:00,54.28,54.33,54.25,54.32,22700.0,30.2036,30.2314,30.1869,30.2258,22700.0
2005-01-18 10:20:00,54.32,54.46,54.32,54.46,66900.0,30.2258,30.3037,30.2258,30.3037,66900.0
2005-01-18 10:25:00,54.46,54.55,54.42,54.42,26600.0,30.3037,30.3538,30.2815,30.2815,26600.0
2005-01-18 10:30:00,54.47,54.6,54.42,54.57,35700.0,30.3093,30.3816,30.2815,30.3649,35700.0
2005-01-18 10:35:00,54.56,54.76,54.56,54.76,28000.0,30.3594,30.4707,30.3594,30.4707,28000.0
2005-01-18 10:40:00,54.76,55.0,54.76,54.98,60300.0,30.4707,30.6042,30.4707,30.5931,60300.0
2005-01-18 10:45:00,54.98,54.99,54.88,54.89,44300.0,30.5931,30.5987,30.5374,30.543,44300.0
2005-01-18 10:50:00,54.89,54.97,54.8,54.83,61500.0,30.543,30.5875,30.4929,30.5096,61500.0
2005-01-18 10:55:00,54.85,54.91,54.84,54.91,22900.0,30.5208,30.5541,30.5152,30.5541,22900.0
2005-01-18 11:00:00,54.91,54.93,54.87,54.91,45900.0,30.5541,30.5653,30.5319,30.5541,45900.0
2005-01-18 11:05:00,54.9,54.92,54.84,54.85,17900.0,30.5486,30.5597,30.5152,30.5208,17900.0
2005-01-18 11:10:00,54.85,54.89,54.83,54.88,11100.0,30.5208,30.543,30.5096,30.5374,11100.0
2005-01-18 11:15:00,54.89,54.9,54.88,54.9,13900.0,30.543,30.5486,30.5374,30.5486,13900.0
2005-01-18 11:20:00,54.89,54.99,54.89,54.95,19600.0,30.543,30.5987,30.543,30.5764,19600.0
2005-01-18 11:25:00,54.96,55.03,54.96,55.0,17100.0,30.582,30.6209,30.582,30.6042,17100.0
2005-01-18 11:30:00,55.03,55.13,55.01,55.11,12500.0,30.6209,30.6766,30.6098,30.6654,12500.0
2005-01-18 11:35:00,55.12,55.15,55.06,55.12,15400.0,30.671,30.6877,30.6376,30.671,15400.0
2005-01-18 11:40:00,55.13,55.15,55.06,55.1,16700.0,30.6766,30.6877,30.6376,30.6599,16700.0
2005-01-18 11:45:00,55.1,55.13,55.08,55.08,13600.0,30.6599,30.6766,30.6487,30.6487,13600.0
2005-01-18 11:50:00,55.09,55.15,55.09,55.15,24500.0,30.6543,30.6877,30.6543,30.6877,24500.0
2005-01-18 11:55:00,55.13,55.17,55.13,55.15,10000.0,30.6766,30.6988,30.6766,30.6877,10000.0
2005-01-18 12:00:00,55.15,55.16,55.1,55.13,11900.0,30.6877,30.6932,30.6599,30.6766,11900.0
2005-01-18 12:05:00,55.13,55.17,55.12,55.15,10100.0,30.6766,30.6988,30.671,30.6877,10100.0
2005-01-18 12:10:00,55.16,55.18,55.1,55.11,16300.0,30.6932,30.7044,30.6599,30.6654,16300.0
2005-01-18 12:15:00,55.11,55.18,55.11,55.18,7800.0,30.6654,30.7044,30.6654,30.7044,7800.0
2005-01-18 12:20:00,55.17,55.21,55.17,55.18,11300.0,30.6988,30.7211,30.6988,30.7044,11300.0
2005-01-18 12:25:00,55.19,55.2,55.15,55.15,11300.0,30.7099,30.7155,30.6877,30.6877,11300.0
2005-01-18 12:30:00,55.16,55.17,55.14,55.14,14600.0,30.6932,30.6988,30.6821,30.6821,14600.0
2005-01-18 12:35:00,55.15,55.15,55.14,55.14,3500.0,30.6877,30.6877,30.6821,30.6821,3500.0
2005-01-18 12:40:00,55.15,55.15,55.01,55.1,22900.0,30.6877,30.6877,30.6098,30.6599,22900.0
2005-01-18 12:45:00,55.1,55.16,55.1,55.16,12800.0,30.6599,30.6932,30.6599,30.6932,12800.0
2005-01-18 12:50:00,55.16,55.18,55.14,55.17,5100.0,30.6932,30.7044,30.6821,30.6988,5100.0
2005-01-18 12:55:00,55.17,55.17,55.01,55.13,5100.0,30.6988,30.6988,30.6098,30.6766,5100.0
2005-01-18 13:00:00,55.13,55.15,55.13,55.14,6500.0,30.6766,30.6877,30.6766,30.6821,6500.0
2005-01-18 13:05:00,55.16,55.17,55.15,55.15,4100.0,30.6932,30.6988,30.6877,30.6877,4100.0
2005-01-18 13:10:00,55.15,55.16,55.13,55.13,3600.0,30.6877,30.6932,30.6766,30.6766,3600.0
2005-01-18 13:15:00,55.13,55.15,55.11,55.15,7200.0,30.6766,30.6877,30.6654,30.6877,7200.0
2005-01-18 13:20:00,55.15,55.15,55.14,55.15,4800.0,30.6877,30.6877,30.6821,30.6877,4800.0
2005-01-18 13:25:00,55.14,55.16,55.14,55.16,5700.0,30.6821,30.6932,30.6821,30.6932,5700.0
2005-01-18 13:30:00,55.16,55.2,55.16,55.2,8400.0,30.6932,30.7155,30.6932,30.7155,8400.0
2005-01-18 13:35:00,55.21,55.24,55.19,55.23,8700.0,30.7211,30.7378,30.7099,30.7322,8700.0
2005-01-18 13:40:00,55.24,55.25,55.22,55.23,4100.0,30.7378,30.7433,30.7266,30.7322,4100.0
2005-01-18 13:45:00,55.23,55.28,55.21,55.26,8900.0,30.7322,30.76,30.7211,30.7489,8900.0
2005-01-18 13:50:00,55.23,55.27,55.23,55.27,7300.0,30.7322,30.7545,30.7322,30.7545,7300.0
2005-01-18 13:55:00,55.27,55.29,55.2,55.24,9700.0,30.7545,30.7656,30.7155,30.7378,9700.0
2005-01-18 14:00:00,55.24,55.29,55.24,55.29,7100.0,30.7378,30.7656,30.7378,30.7656,7100.0
2005-01-18 14:05:00,55.3,55.3,55.28,55.29,4700.0,30.7712,30.7712,30.76,30.7656,4700.0
2005-01-18 14:10:00,55.3,55.33,55.29,55.31,9900.0,30.7712,30.7878,30.7656,30.7767,9900.0
2005-01-18 14:15:00,55.31,55.32,55.29,55.32,10700.0,30.7767,30.7823,30.7656,30.7823,10700.0
2005-01-18 14:20:00,55.32,55.34,55.29,55.34,12200.0,30.7823,30.7934,30.7656,30.7934,12200.0
2005-01-18 14:25:00,55.33,55.37,55.32,55.36,15700.0,30.7878,30.8101,30.7823,30.8045,15700.0
2005-01-18 14:30:00,55.36,55.39,55.34,55.35,18400.0,30.8045,30.8212,30.7934,30.799,18400.0
2005-01-18 14:35:00,55.34,55.37,55.34,55.35,26500.0,30.7934,30.8101,30.7934,30.799,26500.0
2005-01-18 14:40:00,55.36,55.38,55.36,55.38,10200.0,30.8045,30.8157,30.8045,30.8157,10200.0
2005-01-18 14:45:00,55.37,55.4,55.34,55.39,13000.0,30.8101,30.8268,30.7934,30.8212,13000.0
2005-01-18 14:50:00,55.39,55.4,55.38,55.39,9400.0,30.8212,30.8268,30.8157,30.8212,9400.0
2005-01-18 14:55:00,55.4,55.41,55.38,55.39,31100.0,30.8268,30.8324,30.8157,30.8212,31100.0
2005-01-18 15:00:00,55.4,55.41,55.38,55.38,75800.0,30.8268,30.8324,30.8157,30.8157,75800.0
2005-01-18 15:05:00,55.38,55.39,55.35,55.38,53600.0,30.8157,30.8212,30.799,30.8157,53600.0
2005-01-18 15:10:00,55.38,55.39,55.34,55.35,7300.0,30.8157,30.8212,30.7934,30.799,7300.0
2005-01-18 15:15:00,55.36,55.37,55.31,55.35,14800.0,30.8045,30.8101,30.7767,30.799,14800.0
2005-01-18 15:20:00,55.35,55.37,55.3,55.31,16300.0,30.799,30.8101,30.7712,30.7767,16300.0
2005-01-18 15:25:00,55.31,55.31,55.27,55.27,22300.0,30.7767,30.7767,30.7545,30.7545,22300.0
2005-01-18 15:30:00,55.27,55.28,55.24,55.28,21800.0,30.7545,30.76,30.7378,30.76,21800.0
2005-01-18 15:35:00,55.28,55.28,55.2,55.22,29500.0,30.76,30.76,30.7155,30.7266,29500.0
2005-01-18 15:40:00,55.23,55.28,55.23,55.27,19200.0,30.7322,30.76,30.7322,30.7545,19200.0
2005-01-18 15:45:00,55.27,55.29,55.27,55.28,22200.0,30.7545,30.7656,30.7545,30.76,22200.0
2005-01-18 15:50:00,55.28,55.34,55.28,55.33,23300.0,30.76,30.7934,30.76,30.7878,23300.0
2005-01-18 15:55:00,55.33,55.36,55.28,55.3,25100.0,30.7878,30.8045,30.76,30.7712,25100.0
2005-01-19 09:30:00,55.33,55.33,55.25,55.29,30200.0,30.7878,30.7878,30.7433,30.7656,30200.0
2005-01-19 09:35:00,55.29,55.35,55.22,55.22,13800.0,30.7656,30.799,30.7266,30.7266,13800.0
2005-01-19 09:40:00,55.21,55.22,55.15,55.2,12000.0,30.7211,30.7266,30.6877,30.7155,12000.0
2005-01-19 09:45:00,55.19,55.19,55.13,55.17,8100.0,30.7099,30.7099,30.6766,30.6988,8100.0
2005-01-19 09:50:00,55.17,55.2,55.17,55.2,6400.0,30.6988,30.7155,30.6988,30.7155,6400.0
2005-01-19 09:55:00,55.2,55.32,55.19,55.32,15000.0,30.7155,30.7823,30.7099,30.7823,15000.0
2005-01-19 10:00:00,55.31,55.43,55.31,55.4,19000.0,30.7767,30.8435,30.7767,30.8268,19000.0
2005-01-19 10:05:00,55.4,55.4,55.29,55.37,14700.0,30.8268,30.8268,30.7656,30.8101,14700.0
2005-01-19 10:10:00,55.37,55.47,55.36,55.4,14100.0,30.8101,30.8657,30.8045,30.8268,14100.0
2005-01-19 10:15:00,55.39,55.39,55.32,55.33,5700.0,30.8212,30.8212,30.7823,30.7878,5700.0
2005-01-19 10:20:00,55.32,55.33,55.25,55.28,9600.0,30.7823,30.7878,30.7433,30.76,9600.0
2005-01-19 10:25:00,55.29,55.41,55.29,55.37,14000.0,30.7656,30.8324,30.7656,30.8101,14000.0
2005-01-19 10:30:00,55.36,55.38,55.32,55.33,6200.0,30.8045,30.8157,30.7823,30.7878,6200.0
2005-01-19 10:35:00,55.32,55.32,55.24,55.24,4000.0,30.7823,30.7823,30.7378,30.7378,4000.0
2005-01-19 10:40:00,55.24,55.27,55.23,55.26,8400.0,30.7378,30.7545,30.7322,30.7489,8400.0
2005-01-19 10:45:00,55.26,55.29,55.25,55.26,10600.0,30.7489,30.7656,30.7433,30.7489,10600.0
2005-01-19 10:50:00,55.23,55.24,55.19,55.21,4500.0,30.7322,30.7378,30.7099,30.7211,4500.0
2005-01-19 10:55:00,55.21,55.31,55.21,55.31,15700.0,30.7211,30.7767,30.7211,30.7767,15700.0
2005-01-19 11:00:00,55.3,55.32,55.25,55.25,13400.0,30.7712,30.7823,30.7433,30.7433,13400.0
2005-01-19 11:05:00,55.28,55.33,55.28,55.33,5400.0,30.76,30.7878,30.76,30.7878,5400.0
2005-01-19 11:10:00,55.33,55.34,55.27,55.29,5000.0,30.7878,30.7934,30.7545,30.7656,5000.0
2005-01-19 11:15:00,55.29,55.29,55.26,55.27,5000.0,30.7656,30.7656,30.7489,30.7545,5000.0
2005-01-19 11:20:00,55.27,55.32,55.26,55.32,10300.0,30.7545,30.7823,30.7489,30.7823,10300.0
2005-01-19 11:25:00,55.32,55.33,55.31,55.32,4400.0,30.7823,30.7878,30.7767,30.7823,4400.0
2005-01-19 11:30:00,55.31,55.31,55.29,55.3,9000.0,30.7767,30.7767,30.7656,30.7712,9000.0
2005-01-19 11:35:00,55.3,55.33,55.3,55.31,5600.0,30.7712,30.7878,30.7712,30.7767,5600.0
2005-01-19 11:40:00,55.31,55.31,55.28,55.29,600.0,30.7767,30.7767,30.76,30.7656,600.0
2005-01-19 11:45:00,55.29,55.3,55.27,55.29,4400.0,30.7656,30.7712,30.7545,30.7656,4400.0
2005-01-19 11:50:00,55.28,55.3,55.27,55.3,4100.0,30.76,30.7712,30.7545,30.7712,4100.0
2005-01-19 11:55:00,55.3,55.31,55.27,55.3,2600.0,30.7712,30.7767,30.7545,30.7712,2600.0
2005-01-19 12:00:00,55.31,55.32,55.31,55.31,1700.0,30.7767,30.7823,30.7767,30.7767,1700.0
2005-01-19 12:05:00,55.31,55.31,55.18,55.22,14900.0,30.7767,30.7767,30.7044,30.7266,14900.0
2005-01-19 12:10:00,55.24,55.24,55.21,55.23,5900.0,30.7378,30.7378,30.7211,30.7322,5900.0
2005-01-19 12:15:00,55.22,55.23,55.21,55.22,1200.0,30.7266,30.7322,30.7211,30.7266,1200.0
2005-01-19 12:20:00,55.21,55.22,55.16,55.2,9300.0,30.7211,30.7266,30.6932,30.7155,9300.0
2005-01-19 12:25:00,55.21,55.25,55.17,55.25,23900.0,30.7211,30.7433,30.6988,30.7433,23900.0
2005-01-19 12:30:00,55.25,55.27,55.24,55.27,11000.0,30.7433,30.7545,30.7378,30.7545,11000.0
2005-01-19 12:35:00,55.27,55.28,55.2,55.24,21900.0,30.7545,30.76,30.7155,30.7378,21900.0
2005-01-19 12:40:00,55.22,55.23,55.2,55.2,5700.0,30.7266,30.7322,30.7155,30.7155,5700.0
2005-01-19 12:45:00,55.21,55.23,55.2,55.22,6300.0,30.7211,30.7322,30.7155,30.7266,6300.0
2005-01-19 12:50:00,55.23,55.25,55.22,55.25,8000.0,30.7322,30.7433,30.7266,30.7433,8000.0
2005-01-19 12:55:00,55.24,55.26,55.22,55.26,23700.0,30.7378,30.7489,30.7266,30.7489,23700.0
2005-01-19 13:00:00,55.26,55.26,55.24,55.24,6700.0,30.7489,30.7489,30.7378,30.7378,6700.0
2005-01-19 13:05:00,55.25,55.25,55.23,55.25,2900.0,30.7433,30.7433,30.7322,30.7433,2900.0
2005-01-19 13:10:00,55.25,55.26,55.24,55.25,1300.0,30.7433,30.7489,30.7378,30.7433,1300.0
2005-01-19 13:15:00,55.25,55.29,55.21,55.29,6400.0,30.7433,30.7656,30.7211,30.7656,6400.0
2005-01-19 13:20:00,55.29,55.3,55.24,55.25,5500.0,30.7656,30.7712,30.7378,30.7433,5500.0
2005-01-19 13:25:00,55.25,55.26,55.22,55.26,3700.0,30.7433,30.7489,30.7266,30.7489,3700.0
2005-01-19 13:30:00,55.25,55.25,55.22,55.23,5100.0,30.7433,30.7433,30.7266,30.7322,5100.0
2005-01-19 13:35:00,55.22,55.27,55.22,55.25,2900.0,30.7266,30.7545,30.7266,30.7433,2900.0
2005-01-19 13:40:00,55.25,55.26,55.24,55.26,3100.0,30.7433,30.7489,30.7378,30.7489,3100.0
2005-01-19 13:45:00,55.25,55.29,55.25,55.29,1900.0,30.7433,30.7656,30.7433,30.7656,1900.0
2005-01-19 13:50:00,55.29,55.33,55.24,55.26,6900.0,30.7656,30.7878,30.7378,30.7489,6900.0
2005-01-19 13:55:00,55.27,55.28,55.27,55.28,600.0,30.7545,30.76,30.7545,30.76,600.0
2005-01-19 14:00:00,55.28,55.34,55.24,55.33,7400.0,30.76,30.7934,30.7378,30.7878,7400.0
2005-01-19 14:05:00,55.32,55.32,55.26,55.27,5000.0,30.7823,30.7823,30.7489,30.7545,5000.0
2005-01-19 14:10:00,55.27,55.27,55.2,55.27,8800.0,30.7545,30.7545,30.7155,30.7545,8800.0
2005-01-19 14:15:00,55.27,55.27,55.25,55.27,4600.0,30.7545,30.7545,30.7433,30.7545,4600.0
2005-01-19 14:20:00,55.27,55.33,55.27,55.33,6700.0,30.7545,30.7878,30.7545,30.7878,6700.0
2005-01-19 14:25:00,55.32,55.35,55.25,55.35,2400.0,30.7823,30.799,30.7433,30.799,2400.0
2005-01-19 14:30:00,55.36,55.36,55.31,55.31,2000.0,30.8045,30.8045,30.7767,30.7767,2000.0
2005-01-19 14:35:00,55.31,55.32,55.29,55.32,6700.0,30.7767,30.7823,30.7656,30.7823,6700.0
2005-01-19 14:40:00,55.29,55.31,55.24,55.27,7200.0,30.7656,30.7767,30.7378,30.7545,7200.0
2005-01-19 14:45:00,55.27,55.31,55.24,55.25,4500.0,30.7545,30.7767,30.7378,30.7433,4500.0
2005-01-19 14:50:00,55.25,55.32,55.25,55.31,5900.0,30.7433,30.7823,30.7433,30.7767,5900.0
2005-01-19 14:55:00,55.3,55.32,55.29,55.32,3400.0,30.7712,30.7823,30.7656,30.7823,3400.0
2005-01-19 15:00:00,55.32,55.33,55.27,55.3,4900.0,30.7823,30.7878,30.7545,30.7712,4900.0
2005-01-19 15:05:00,55.3,55.3,55.24,55.24,2700.0,30.7712,30.7712,30.7378,30.7378,2700.0
2005-01-19 15:10:00,55.25,55.25,55.17,55.22,8400.0,30.7433,30.7433,30.6988,30.7266,8400.0
2005-01-19 15:15:00,55.2,55.22,55.18,55.21,7300.0,30.7155,30.7266,30.7044,30.7211,7300.0
2005-01-19 15:20:00,55.21,55.24,55.17,55.17,9200.0,30.7211,30.7378,30.6988,30.6988,9200.0
2005-01-19 15:25:00,55.17,55.17,55.1,55.1,17100.0,30.6988,30.6988,30.6599,30.6599,17100.0
2005-01-19 15:30:00,55.09,55.12,55.01,55.05,13000.0,30.6543,30.671,30.6098,30.632,13000.0
2005-01-19 15:35:00,55.05,55.17,55.03,55.1,33600.0,30.632,30.6988,30.6209,30.6599,33600.0
2005-01-19 15:40:00,55.09,55.11,55.07,55.11,18500.0,30.6543,30.6654,30.6432,30.6654,18500.0
2005-01-19 15:45:00,55.11,55.14,55.1,55.11,12300.0,30.6654,30.6821,30.6599,30.6654,12300.0
2005-01-19 15:50:00,55.1,55.11,55.06,55.06,14900.0,30.6599,30.6654,30.6376,30.6376,14900.0
2005-01-19 15:55:00,55.07,55.07,54.98,55.0,16200.0,30.6432,30.6432,30.5931,30.6042,16200.0
2005-01-20 09:30:00,54.75,54.82,54.74,54.78,32300.0,30.4651,30.5041,30.4595,30.4818,32300.0
2005-01-20 09:35:00,54.7,54.7,54.52,54.59,17400.0,30.4373,30.4373,30.3371,30.3761,17400.0
2005-01-20 09:40:00,54.59,54.64,54.42,54.44,19900.0,30.3761,30.4039,30.2815,30.2926,19900.0
2005-01-20 09:45:00,54.42,54.65,54.34,54.44,23700.0,30.2815,30.4095,30.237,30.2926,23700.0
2005-01-20 09:50:00,54.43,54.64,54.43,54.61,23600.0,30.287,30.4039,30.287,30.3872,23600.0
2005-01-20 09:55:00,54.6,54.65,54.52,54.61,31000.0,30.3816,30.4095,30.3371,30.3872,31000.0
2005-01-20 10:00:00,54.59,54.66,54.55,54.6,21200.0,30.3761,30.415,30.3538,30.3816,21200.0
2005-01-20 10:05:00,54.59,54.67,54.51,54.63,10600.0,30.3761,30.4206,30.3316,30.3983,10600.0
2005-01-20 10:10:00,54.63,54.74,54.56,54.74,15700.0,30.3983,30.4595,30.3594,30.4595,15700.0
2005-01-20 10:15:00,54.74,54.74,54.6,54.64,12400.0,30.4595,30.4595,30.3816,30.4039,12400.0
2005-01-20 10:20:00,54.64,54.75,54.64,54.71,15700.0,30.4039,30.4651,30.4039,30.4429,15700.0
2005-01-20 10:25:00,54.72,54.77,54.61,54.64,40900.0,30.4484,30.4762,30.3872,30.4039,40900.0
2005-01-20 10:30:00,54.65,54.65,54.58,54.59,13800.0,30.4095,30.4095,30.3705,30.3761,13800.0
2005-01-20 10:35:00,54.59,54.66,54.58,54.66,11000.0,30.3761,30.415,30.3705,30.415,11000.0
2005-01-20 10:40:00,54.66,54.71,54.65,54.65,7800.0,30.415,30.4429,30.4095,30.4095,7800.0
2005-01-20 10:45:00,54.66,54.72,54.65,54.7,9000.0,30.415,30.4484,30.4095,30.4373,9000.0
2005-01-20 10:50:00,54.7,54.78,54.69,54.77,14500.0,30.4373,30.4818,30.4317,30.4762,14500.0
2005-01-20 10:55:00,54.81,54.86,54.78,54.79,11100.0,30.4985,30.5263,30.4818,30.4874,11100.0
2005-01-20 11:00:00,54.79,54.91,54.77,54.88,12200.0,30.4874,30.5541,30.4762,30.5374,12200.0
2005-01-20 11:05:00,54.88,54.99,54.87,54.91,19300.0,30.5374,30.5987,30.5319,30.5541,19300.0
2005-01-20 11:10:00,54.92,54.92,54.86,54.88,7200.0,30.5597,30.5597,30.5263,30.5374,7200.0
2005-01-20 11:15:00,54.88,54.89,54.84,54.84,6000.0,30.5374,30.543,30.5152,30.5152,6000.0
2005-01-20 11:20:00,54.86,54.95,54.86,54.95,7200.0,30.5263,30.5764,30.5263,30.5764,7200.0
2005-01-20 11:25:00,54.91,54.92,54.84,54.87,5100.0,30.5541,30.5597,30.5152,30.5319,5100.0
2005-01-20 11:30:00,54.88,54.89,54.85,54.89,7000.0,30.5374,30.543,30.5208,30.543,7000.0
2005-01-20 11:35:00,54.86,54.89,54.86,54.88,5100.0,30.5263,30.543,30.5263,30.5374,5100.0
2005-01-20 11:40:00,54.85,54.86,54.85,54.85,5500.0,30.5208,30.5263,30.5208,30.5208,5500.0
2005-01-20 11:45:00,54.85,54.86,54.82,54.86,10000.0,30.5208,30.5263,30.5041,30.5263,10000.0
2005-01-20 11:50:00,54.85,54.85,54.75,54.75,8000.0,30.5208,30.5208,30.4651,30.4651,8000.0
2005-01-20 11:55:00,54.79,54.83,54.76,54.81,7200.0,30.4874,30.5096,30.4707,30.4985,7200.0
2005-01-20 12:00:00,54.81,54.92,54.73,54.82,22200.0,30.4985,30.5597,30.454,30.5041,22200.0
2005-01-20 12:05:00,54.82,54.88,54.82,54.85,7000.0,30.5041,30.5374,30.5041,30.5208,7000.0
2005-01-20 12:10:00,54.87,54.9,54.82,54.85,5900.0,30.5319,30.5486,30.5041,30.5208,5900.0
2005-01-20 12:15:00,54.86,54.9,54.81,54.82,4700.0,30.5263,30.5486,30.4985,30.5041,4700.0
2005-01-20 12:20:00,54.85,54.85,54.77,54.79,4500.0,30.5208,30.5208,30.4762,30.4874,4500.0
2005-01-20 12:25:00,54.79,54.83,54.73,54.79,4800.0,30.4874,30.5096,30.454,30.4874,4800.0
2005-01-20 12:30:00,54.77,54.84,54.75,54.82,6400.0,30.4762,30.5152,30.4651,30.5041,6400.0
2005-01-20 12:35:00,54.82,54.83,54.71,54.72,5400.0,30.5041,30.5096,30.4429,30.4484,5400.0
2005-01-20 12:40:00,54.73,54.78,54.73,54.78,7300.0,30.454,30.4818,30.454,30.4818,7300.0
2005-01-20 12:45:00,54.77,54.86,54.74,54.83,7700.0,30.4762,30.5263,30.4595,30.5096,7700.0
2005-01-20 12:50:00,54.82,54.82,54.77,54.77,2500.0,30.5041,30.5041,30.4762,30.4762,2500.0
2005-01-20 12:55:00,54.78,54.78,54.75,54.76,2600.0,30.4818,30.4818,30.4651,30.4707,2600.0
2005-01-20 13:00:00,54.77,54.8,54.77,54.8,3500.0,30.4762,30.4929,30.4762,30.4929,3500.0
2005-01-20 13:05:00,54.78,54.79,54.76,54.78,2300.0,30.4818,30.4874,30.4707,30.4818,2300.0
2005-01-20 13:10:00,54.74,54.75,54.64,54.7,10200.0,30.4595,30.4651,30.4039,30.4373,10200.0
2005-01-20 13:15:00,54.67,54.67,54.53,54.57,15400.0,30.4206,30.4206,30.3427,30.3649,15400.0
2005-01-20 13:20:00,54.58,54.68,54.58,54.63,14500.0,30.3705,30.4262,30.3705,30.3983,14500.0
2005-01-20 13:25:00,54.64,54.69,54.62,54.67,5500.0,30.4039,30.4317,30.3928,30.4206,5500.0
2005-01-20 13:30:00,54.67,54.67,54.64,54.66,2500.0,30.4206,30.4206,30.4039,30.415,2500.0
2005-01-20 13:35:00,54.63,54.67,54.6,54.65,8100.0,30.3983,30.4206,30.3816,30.4095,8100.0
2005-01-20 13:40:00,54.65,54.7,54.64,54.66,2600.0,30.4095,30.4373,30.4039,30.415,2600.0
2005-01-20 13:45:00,54.66,54.66,54.61,54.61,5200.0,30.415,30.415,30.3872,30.3872,5200.0
2005-01-20 13:50:00,54.63,54.64,54.59,54.59,6100.0,30.3983,30.4039,30.3761,30.3761,6100.0
2005-01-20 13:55:00,54.61,54.63,54.59,54.6,7100.0,30.3872,30.3983,30.3761,30.3816,7100.0
2005-01-20 14:00:00,54.64,54.74,54.64,54.69,6700.0,30.4039,30.4595,30.4039,30.4317,6700.0
2005-01-20 14:05:00,54.69,54.76,54.65,54.73,5900.0,30.4317,30.4707,30.4095,30.454,5900.0
2005-01-20 14:10:00,54.74,54.77,54.73,54.77,5000.0,30.4595,30.4762,30.454,30.4762,5000.0
2005-01-20 14:15:00,54.77,54.92,54.77,54.88,14900.0,30.4762,30.5597,30.4762,30.5374,14900.0
2005-01-20 14:20:00,54.88,54.9,54.85,54.85,50200.0,30.5374,30.5486,30.5208,30.5208,50200.0
2005-01-20 14:25:00,54.85,54.85,54.81,54.81,10600.0,30.5208,30.5208,30.4985,30.4985,10600.0
2005-01-20 14:30:00,54.81,54.95,54.81,54.94,14100.0,30.4985,30.5764,30.4985,30.5708,14100.0
2005-01-20 14:35:00,54.95,55.0,54.9,54.9,25200.0,30.5764,30.6042,30.5486,30.5486,25200.0
2005-01-20 14:40:00,54.91,54.98,54.89,54.98,16600.0,30.5541,30.5931,30.543,30.5931,16600.0
2005-01-20 14:45:00,55.0,55.0,54.88,54.94,12200.0,30.6042,30.6042,30.5374,30.5708,12200.0
2005-01-20 14:50:00,54.93,55.01,54.89,55.0,10300.0,30.5653,30.6098,30.543,30.6042,10300.0
2005-01-20 14:55:00,54.96,54.99,54.89,54.98,10200.0,30.582,30.5987,30.543,30.5931,10200.0
2005-01-20 15:00:00,54.95,54.95,54.83,54.85,11400.0,30.5764,30.5764,30.5096,30.5208,11400.0
2005-01-20 15:05:00,54.84,54.86,54.83,54.83,10200.0,30.5152,30.5263,30.5096,30.5096,10200.0
2005-01-20 15:10:00,54.83,54.88,54.83,54.88,19400.0,30.5096,30.5374,30.5096,30.5374,19400.0
2005-01-20 15:15:00,54.87,54.93,54.83,54.92,42600.0,30.5319,30.5653,30.5096,30.5597,42600.0
2005-01-20 15:20:00,54.92,54.93,54.86,54.89,27400.0,30.5597,30.5653,30.5263,30.543,27400.0
2005-01-20 15:25:00,54.89,54.89,54.73,54.73,18700.0,30.543,30.543,30.454,30.454,18700.0
2005-01-20 15:30:00,54.74,54.79,54.71,54.72,39800.0,30.4595,30.4874,30.4429,30.4484,39800.0
2005-01-20 15:35:00,54.73,54.8,54.7,54.74,20200.0,30.454,30.4929,30.4373,30.4595,20200.0
2005-01-20 15:40:00,54.76,54.76,54.64,54.64,14900.0,30.4707,30.4707,30.4039,30.4039,14900.0
2005-01-20 15:45:00,54.64,54.65,54.58,54.62,25000.0,30.4039,30.4095,30.3705,30.3928,25000.0
2005-01-20 15:50:00,54.63,54.65,54.58,54.63,48200.0,30.3983,30.4095,30.3705,30.3983,48200.0
2005-01-20 15:55:00,54.65,54.71,54.6,54.68,45200.0,30.4095,30.4429,30.3816,30.4262,45200.0
2005-01-21 09:30:00,54.75,54.9,54.74,54.9,51300.0,30.4651,30.5486,30.4595,30.5486,51300.0
2005-01-21 09:35:00,54.9,54.98,54.64,54.64,27200.0,30.5486,30.5931,30.4039,30.4039,27200.0
2005-01-21 09:40:00,54.64,54.64,54.53,54.6,22500.0,30.4039,30.4039,30.3427,30.3816,22500.0
2005-01-21 09:45:00,54.6,54.6,54.58,54.59,41200.0,30.3816,30.3816,30.3705,30.3761,41200.0
2005-01-21 09:50:00,54.59,54.59,54.53,54.53,25000.0,30.3761,30.3761,30.3427,30.3427,25000.0
2005-01-21 09:55:00,54.52,54.52,54.44,54.46,13600.0,30.3371,30.3371,30.2926,30.3037,13600.0
2005-01-21 10:00:00,54.45,54.5,54.41,54.41,41400.0,30.2982,30.326,30.2759,30.2759,41400.0
2005-01-21 10:05:00,54.37,54.38,54.21,54.21,34100.0,30.2537,30.2592,30.1646,30.1646,34100.0
2005-01-21 10:10:00,54.21,54.22,54.05,54.05,146400.0,30.1646,30.1702,30.0756,30.0756,146400.0
2005-01-21 10:15:00,54.05,54.06,53.75,53.84,131000.0,30.0756,30.0812,29.9087,29.9587,131000.0
2005-01-21 10:20:00,53.84,53.85,53.77,53.77,42000.0,29.9587,29.9643,29.9198,29.9198,42000.0
2005-01-21 10:25:00,53.75,53.78,53.6,53.61,81700.0,29.9087,29.9254,29.8252,29.8308,81700.0
2005-01-21 10:30:00,53.61,53.63,53.49,53.49,170600.0,29.8308,29.8419,29.764,29.764,170600.0
2005-01-21 10:35:00,53.49,53.52,53.38,53.45,161300.0,29.764,29.7807,29.7028,29.7417,161300.0
2005-01-21 10:40:00,53.45,53.5,53.41,53.5,114400.0,29.7417,29.7696,29.7195,29.7696,114400.0
2005-01-21 10:45:00,53.5,53.52,53.0,53.01,124000.0,29.7696,29.7807,29.4913,29.4969,124000.0
2005-01-21 10:50:00,53.02,53.1,52.75,53.04,50800.0,29.5025,29.547,29.3522,29.5136,50800.0
2005-01-21 10:55:00,53.03,53.03,52.5,52.5,154100.0,29.508,29.508,29.2131,29.2131,154100.0
2005-01-21 11:00:00,52.5,52.8,52.5,52.75,213500.0,29.2131,29.38,29.2131,29.3522,213500.0
2005-01-21 11:05:00,52.77,52.95,52.63,52.87,110000.0,29.3634,29.4635,29.2855,29.419,110000.0
2005-01-21 11:10:00,52.87,52.94,52.3,52.35,78400.0,29.419,29.458,29.1018,29.1297,78400.0
2005-01-21 11:15:00,52.32,52.49,52.26,52.43,142300.0,29.113,29.2076,29.0796,29.1742,142300.0
2005-01-21 11:20:00,52.44,52.61,52.44,52.6,72000.0,29.1797,29.2743,29.1797,29.2688,72000.0
2005-01-21 11:25:00,52.61,52.61,52.34,52.5,119900.0,29.2743,29.2743,29.1241,29.2131,119900.0
2005-01-21 11:30:00,52.5,52.67,52.46,52.61,64100.0,29.2131,29.3077,29.1909,29.2743,64100.0
2005-01-21 11:35:00,52.6,52.76,52.6,52.75,85900.0,29.2688,29.3578,29.2688,29.3522,85900.0
2005-01-21 11:40:00,52.76,52.94,52.76,52.88,73300.0,29.3578,29.458,29.3578,29.4246,73300.0
2005-01-21 11:45:00,52.9,52.9,52.75,52.83,123800.0,29.4357,29.4357,29.3522,29.3967,123800.0
2005-01-21 11:50:00,52.8,52.83,52.65,52.7,55400.0,29.38,29.3967,29.2966,29.3244,55400.0
2005-01-21 11:55:00,52.67,52.83,52.65,52.83,114300.0,29.3077,29.3967,29.2966,29.3967,114300.0
2005-01-21 12:00:00,52.84,53.0,52.83,52.98,91600.0,29.4023,29.4913,29.3967,29.4802,91600.0
2005-01-21 12:05:00,52.96,53.03,52.9,52.96,83700.0,29.4691,29.508,29.4357,29.4691,83700.0
2005-01-21 12:10:00,52.95,53.0,52.91,52.94,67900.0,29.4635,29.4913,29.4413,29.458,67900.0
2005-01-21 12:15:00,52.93,53.03,52.93,52.95,80200.0,29.4524,29.508,29.4524,29.4635,80200.0
2005-01-21 12:20:00,52.97,53.1,52.96,53.06,59700.0,29.4746,29.547,29.4691,29.5247,59700.0
2005-01-21 12:25:00,53.09,53.1,52.91,52.96,170200.0,29.5414,29.547,29.4413,29.4691,170200.0
2005-01-21 12:30:00,52.96,53.0,52.8,52.9,80200.0,29.4691,29.4913,29.38,29.4357,80200.0
2005-01-21 12:35:00,52.9,52.92,52.86,52.88,49400.0,29.4357,29.4468,29.4134,29.4246,49400.0
2005-01-21 12:40:00,52.89,52.99,52.89,52.97,32100.0,29.4301,29.4858,29.4301,29.4746,32100.0
2005-01-21 12:45:00,52.96,53.06,52.95,53.01,35900.0,29.4691,29.5247,29.4635,29.4969,35900.0
2005-01-21 12:50:00,53.0,53.1,52.96,53.1,57100.0,29.4913,29.547,29.4691,29.547,57100.0
2005-01-21 12:55:00,53.11,53.23,53.09,53.23,52700.0,29.5525,29.6193,29.5414,29.6193,52700.0
2005-01-21 13:00:00,53.23,53.29,53.18,53.2,50000.0,29.6193,29.6527,29.5915,29.6026,50000.0
2005-01-21 13:05:00,53.2,53.26,53.15,53.25,50100.0,29.6026,29.636,29.5748,29.6304,50100.0
2005-01-21 13:10:00,53.26,53.36,53.25,53.33,37300.0,29.636,29.6917,29.6304,29.675,37300.0
2005-01-21 13:15:00,53.31,53.31,53.2,53.2,27600.0,29.6638,29.6638,29.6026,29.6026,27600.0
2005-01-21 13:20:00,53.2,53.23,53.07,53.17,35900.0,29.6026,29.6193,29.5303,29.5859,35900.0
2005-01-21 13:25:00,53.17,53.19,52.92,52.94,33100.0,29.5859,29.5971,29.4468,29.458,33100.0
2005-01-21 13:30:00,52.91,53.06,52.91,53.03,34600.0,29.4413,29.5247,29.4413,29.508,34600.0
2005-01-21 13:35:00,53.03,53.09,53.02,53.09,25200.0,29.508,29.5414,29.5025,29.5414,25200.0
2005-01-21 13:40:00,53.09,53.09,52.91,52.95,20000.0,29.5414,29.5414,29.4413,29.4635,20000.0
2005-01-21 13:45:00,52.95,53.03,52.94,52.98,19700.0,29.4635,29.508,29.458,29.4802,19700.0
2005-01-21 13:50:00,52.99,52.99,52.82,52.96,47100.0,29.4858,29.4858,29.3912,29.4691,47100.0
2005-01-21 13:55:00,52.96,52.96,52.88,52.96,31900.0,29.4691,29.4691,29.4246,29.4691,31900.0
2005-01-21 14:00:00,52.98,52.98,52.91,52.92,25900.0,29.4802,29.4802,29.4413,29.4468,25900.0
2005-01-21 14:05:00,52.91,53.0,52.91,52.99,39400.0,29.4413,29.4913,29.4413,29.4858,39400.0
2005-01-21 14:10:00,52.99,53.05,52.95,53.0,30900.0,29.4858,29.5192,29.4635,29.4913,30900.0
2005-01-21 14:15:00,53.0,53.09,53.0,53.04,24600.0,29.4913,29.5414,29.4913,29.5136,24600.0
2005-01-21 14:20:00,53.04,53.05,53.0,53.01,25500.0,29.5136,29.5192,29.4913,29.4969,25500.0
2005-01-21 14:25:00,53.01,53.07,53.0,53.02,24900.0,29.4969,29.5303,29.4913,29.5025,24900.0
2005-01-21 14:30:00,53.02,53.03,52.96,52.97,28700.0,29.5025,29.508,29.4691,29.4746,28700.0
2005-01-21 14:35:00,52.96,52.96,52.81,52.81,45300.0,29.4691,29.4691,29.3856,29.3856,45300.0
2005-01-21 14:40:00,52.8,52.81,52.6,52.62,80900.0,29.38,29.3856,29.2688,29.2799,80900.0
2005-01-21 14:45:00,52.64,52.67,52.55,52.56,63300.0,29.291,29.3077,29.2409,29.2465,63300.0
2005-01-21 14:50:00,52.56,52.65,52.53,52.64,122300.0,29.2465,29.2966,29.2298,29.291,122300.0
2005-01-21 14:55:00,52.65,52.72,52.53,52.65,83300.0,29.2966,29.3355,29.2298,29.2966,83300.0
2005-01-21 15:00:00,52.65,52.65,52.54,52.6,107100.0,29.2966,29.2966,29.2354,29.2688,107100.0
2005-01-21 15:05:00,52.6,52.65,52.56,52.57,110200.0,29.2688,29.2966,29.2465,29.2521,110200.0
2005-01-21 15:10:00,52.56,52.58,52.51,52.54,89900.0,29.2465,29.2576,29.2187,29.2354,89900.0
2005-01-21 15:15:00,52.54,52.55,52.52,52.55,81800.0,29.2354,29.2409,29.2242,29.2409,81800.0
2005-01-21 15:20:00,52.55,52.8,52.55,52.71,118500.0,29.2409,29.38,29.2409,29.33,118500.0
2005-01-21 15:25:00,52.72,52.8,52.66,52.8,85800.0,29.3355,29.38,29.3021,29.38,85800.0
2005-01-21 15:30:00,52.79,52.89,52.79,52.87,88700.0,29.3745,29.4301,29.3745,29.419,88700.0
2005-01-21 15:35:00,52.87,52.95,52.87,52.95,71100.0,29.419,29.4635,29.419,29.4635,71100.0
2005-01-21 15:40:00,52.95,52.97,52.93,52.94,85300.0,29.4635,29.4746,29.4524,29.458,85300.0
2005-01-21 15:45:00,52.95,52.95,52.8,52.81,92000.0,29.4635,29.4635,29.38,29.3856,92000.0
2005-01-21 15:50:00,52.81,52.81,52.77,52.8,119100.0,29.3856,29.3856,29.3634,29.38,119100.0
2005-01-21 15:55:00,52.8,52.89,52.79,52.87,128200.0,29.38,29.4301,29.3745,29.419,128200.0
2005-01-24 09:30:00,53.1,53.11,53.0,53.0,50100.0,29.547,29.5525,29.4913,29.4913,50100.0
2005-01-24 09:35:00,53.06,53.07,52.9,52.9,26100.0,29.5247,29.5303,29.4357,29.4357,26100.0
2005-01-24 09:40:00,52.93,52.93,52.8,52.81,33800.0,29.4524,29.4524,29.38,29.3856,33800.0
2005-01-24 09:45:00,52.8,52.96,52.79,52.92,30200.0,29.38,29.4691,29.3745,29.4468,30200.0
2005-01-24 09:50:00,52.91,52.92,52.8,52.9,31800.0,29.4413,29.4468,29.38,29.4357,31800.0
2005-01-24 09:55:00,52.9,53.0,52.9,53.0,40000.0,29.4357,29.4913,29.4357,29.4913,40000.0
2005-01-24 10:00:00,52.98,53.01,52.96,52.98,46700.0,29.4802,29.4969,29.4691,29.4802,46700.0
2005-01-24 10:05:00,52.99,53.0,52.97,52.99,38500.0,29.4858,29.4913,29.4746,29.4858,38500.0
2005-01-24 10:10:00,52.99,53.06,52.98,53.04,39000.0,29.4858,29.5247,29.4802,29.5136,39000.0
2005-01-24 10:15:00,53.05,53.18,53.04,53.18,42300.0,29.5192,29.5915,29.5136,29.5915,42300.0
2005-01-24 10:20:00,53.15,53.2,53.1,53.13,46100.0,29.5748,29.6026,29.547,29.5637,46100.0
2005-01-24 10:25:00,53.14,53.15,53.06,53.13,21000.0,29.5692,29.5748,29.5247,29.5637,21000.0
2005-01-24 10:30:00,53.08,53.23,53.08,53.23,75800.0,29.5359,29.6193,29.5359,29.6193,75800.0
2005-01-24 10:35:00,53.23,53.25,53.15,53.17,30300.0,29.6193,29.6304,29.5748,29.5859,30300.0
2005-01-24 10:40:00,53.17,53.2,53.13,53.19,20200.0,29.5859,29.6026,29.5637,29.5971,20200.0
2005-01-24 10:45:00,53.2,53.33,53.2,53.33,30400.0,29.6026,29.675,29.6026,29.675,30400.0
2005-01-24 10:50:00,53.33,53.34,53.26,53.3,25500.0,29.675,29.6805,29.636,29.6583,25500.0
2005-01-24 10:55:00,53.27,53.29,53.18,53.27,26800.0,29.6416,29.6527,29.5915,29.6416,26800.0
2005-01-24 11:00:00,53.26,53.37,53.26,53.34,25300.0,29.636,29.6972,29.636,29.6805,25300.0
2005-01-24 11:05:00,53.34,53.36,53.27,53.36,25600.0,29.6805,29.6917,29.6416,29.6917,25600.0
2005-01-24 11:10:00,53.39,53.45,53.37,53.39,16100.0,29.7083,29.7417,29.6972,29.7083,16100.0
2005-01-24 11:15:00,53.37,53.46,53.34,53.46,35100.0,29.6972,29.7473,29.6805,29.7473,35100.0
2005-01-24 11:20:00,53.46,53.59,53.46,53.59,20700.0,29.7473,29.8196,29.7473,29.8196,20700.0
2005-01-24 11:25:00,53.59,53.62,53.54,53.56,16100.0,29.8196,29.8363,29.7918,29.8029,16100.0
2005-01-24 11:30:00,53.56,53.59,53.53,53.58,10300.0,29.8029,29.8196,29.7863,29.8141,10300.0
2005-01-24 11:35:00,53.58,53.58,53.4,53.48,17600.0,29.8141,29.8141,29.7139,29.7584,17600.0
2005-01-24 11:40:00,53.49,53.54,53.47,53.47,9800.0,29.764,29.7918,29.7529,29.7529,9800.0
2005-01-24 11:45:00,53.47,53.55,53.47,53.55,10300.0,29.7529,29.7974,29.7529,29.7974,10300.0
2005-01-24 11:50:00,53.55,53.6,53.55,53.6,16100.0,29.7974,29.8252,29.7974,29.8252,16100.0
2005-01-24 11:55:00,53.58,53.65,53.57,53.65,19200.0,29.8141,29.853,29.8085,29.853,19200.0
2005-01-24 12:00:00,53.64,53.74,53.62,53.73,23100.0,29.8475,29.9031,29.8363,29.8975,23100.0
2005-01-24 12:05:00,53.73,53.73,53.63,53.7,11100.0,29.8975,29.8975,29.8419,29.8808,11100.0
2005-01-24 12:10:00,53.69,53.71,53.64,53.69,12700.0,29.8753,29.8864,29.8475,29.8753,12700.0
2005-01-24 12:15:00,53.68,53.69,53.56,53.68,40200.0,29.8697,29.8753,29.8029,29.8697,40200.0
2005-01-24 12:20:00,53.68,53.72,53.65,53.66,20100.0,29.8697,29.892,29.853,29.8586,20100.0
2005-01-24 12:25:00,53.66,53.74,53.66,53.68,21600.0,29.8586,29.9031,29.8586,29.8697,21600.0
2005-01-24 12:30:00,53.68,53.71,53.65,53.68,24800.0,29.8697,29.8864,29.853,29.8697,24800.0
2005-01-24 12:35:00,53.67,53.68,53.64,53.67,26200.0,29.8642,29.8697,29.8475,29.8642,26200.0
2005-01-24 12:40:00,53.67,53.69,53.65,53.66,11200.0,29.8642,29.8753,29.853,29.8586,11200.0
2005-01-24 12:45:00,53.66,53.7,53.65,53.7,29500.0,29.8586,29.8808,29.853,29.8808,29500.0
2005-01-24 12:50:00,53.7,53.72,53.69,53.7,13100.0,29.8808,29.892,29.8753,29.8808,13100.0
2005-01-24 12:55:00,53.7,53.71,53.68,53.7,15900.0,29.8808,29.8864,29.8697,29.8808,15900.0
2005-01-24 13:00:00,53.71,53.73,53.66,53.71,42800.0,29.8864,29.8975,29.8586,29.8864,42800.0
2005-01-24 13:05:00,53.71,53.71,53.69,53.69,7900.0,29.8864,29.8864,29.8753,29.8753,7900.0
2005-01-24 13:10:00,53.7,53.71,53.69,53.71,14400.0,29.8808,29.8864,29.8753,29.8864,14400.0
2005-01-24 13:15:00,53.7,53.72,53.7,53.72,17600.0,29.8808,29.892,29.8808,29.892,17600.0
2005-01-24 13:20:00,53.72,53.74,53.7,53.7,19400.0,29.892,29.9031,29.8808,29.8808,19400.0
2005-01-24 13:25:00,53.69,53.74,53.68,53.71,33200.0,29.8753,29.9031,29.8697,29.8864,33200.0
2005-01-24 13:30:00,53.7,53.71,53.67,53.69,21600.0,29.8808,29.8864,29.8642,29.8753,21600.0
2005-01-24 13:35:00,53.69,53.74,53.68,53.71,14200.0,29.8753,29.9031,29.8697,29.8864,14200.0
2005-01-24 13:40:00,53.71,53.72,53.69,53.69,11100.0,29.8864,29.892,29.8753,29.8753,11100.0
2005-01-24 13:45:00,53.69,53.71,53.67,53.67,9600.0,29.8753,29.8864,29.8642,29.8642,9600.0
2005-01-24 13:50:00,53.68,53.68,53.65,53.67,17600.0,29.8697,29.8697,29.853,29.8642,17600.0
2005-01-24 13:55:00,53.67,53.67,53.64,53.67,18400.0,29.8642,29.8642,29.8475,29.8642,18400.0
2005-01-24 14:00:00,53.65,53.68,53.64,53.65,17200.0,29.853,29.8697,29.8475,29.853,17200.0
2005-01-24 14:05:00,53.66,53.68,53.65,53.65,20600.0,29.8586,29.8697,29.853,29.853,20600.0
2005-01-24 14:10:00,53.66,53.66,53.65,53.65,12100.0,29.8586,29.8586,29.853,29.853,12100.0
2005-01-24 14:15:00,53.65,53.66,53.64,53.65,15300.0,29.853,29.8586,29.8475,29.853,15300.0
2005-01-24 14:20:00,53.64,53.65,53.55,53.57,22400.0,29.8475,29.853,29.7974,29.8085,22400.0
2005-01-24 14:25:00,53.57,53.59,53.55,53.55,8100.0,29.8085,29.8196,29.7974,29.7974,8100.0
2005-01-24 14:30:00,53.56,53.58,53.55,53.57,13200.0,29.8029,29.8141,29.7974,29.8085,13200.0
2005-01-24 14:35:00,53.57,53.59,53.57,53.58,21400.0,29.8085,29.8196,29.8085,29.8141,21400.0
2005-01-24 14:40:00,53.57,53.57,53.56,53.57,8200.0,29.8085,29.8085,29.8029,29.8085,8200.0
2005-01-24 14:45:00,53.56,53.59,53.55,53.56,18600.0,29.8029,29.8196,29.7974,29.8029,18600.0
2005-01-24 14:50:00,53.56,53.58,53.55,53.58,18900.0,29.8029,29.8141,29.7974,29.8141,18900.0
2005-01-24 14:55:00,53.58,53.58,53.43,53.45,38000.0,29.8141,29.8141,29.7306,29.7417,38000.0
2005-01-24 15:00:00,53.45,53.49,53.43,53.44,17900.0,29.7417,29.764,29.7306,29.7362,17900.0
2005-01-24 15:05:00,53.45,53.49,53.44,53.48,16600.0,29.7417,29.764,29.7362,29.7584,16600.0
2005-01-24 15:10:00,53.48,53.49,53.47,53.47,25200.0,29.7584,29.764,29.7529,29.7529,25200.0
2005-01-24 15:15:00,53.47,53.5,53.45,53.46,29600.0,29.7529,29.7696,29.7417,29.7473,29600.0
2005-01-24 15:20:00,53.47,53.48,53.42,53.42,24400.0,29.7529,29.7584,29.725,29.725,24400.0
2005-01-24 15:25:00,53.42,53.46,53.41,53.46,27100.0,29.725,29.7473,29.7195,29.7473,27100.0
2005-01-24 15:30:00,53.46,53.51,53.4,53.51,33100.0,29.7473,29.7751,29.7139,29.7751,33100.0
2005-01-24 15:35:00,53.5,53.5,53.49,53.49,19100.0,29.7696,29.7696,29.764,29.764,19100.0
2005-01-24 15:40:00,53.49,53.5,53.48,53.48,22600.0,29.764,29.7696,29.7584,29.7584,22600.0
2005-01-24 15:45:00,53.49,53.49,53.44,53.45,15300.0,29.764,29.764,29.7362,29.7417,15300.0
2005-01-24 15:50:00,53.45,53.48,53.39,53.46,57200.0,29.7417,29.7584,29.7083,29.7473,57200.0
2005-01-24 15:55:00,53.46,53.49,53.43,53.44,44100.0,29.7473,29.764,29.7306,29.7362,44100.0
2005-01-25 09:30:00,53.74,53.74,53.43,53.7,40000.0,29.9031,29.9031,29.7306,29.8808,40000.0
2005-01-25 09:35:00,53.71,54.0,53.7,53.94,28600.0,29.8864,30.0478,29.8808,30.0144,28600.0
2005-01-25 09:40:00,53.92,53.93,53.85,53.88,21500.0,30.0033,30.0088,29.9643,29.981,21500.0
2005-01-25 09:45:00,53.88,53.89,53.64,53.65,38400.0,29.981,29.9866,29.8475,29.853,38400.0
2005-01-25 09:50:00,53.66,53.66,53.52,53.52,28700.0,29.8586,29.8586,29.7807,29.7807,28700.0
2005-01-25 09:55:00,53.53,53.53,53.4,53.41,52300.0,29.7863,29.7863,29.7139,29.7195,52300.0
2005-01-25 10:00:00,53.42,53.5,53.32,53.33,68300.0,29.725,29.7696,29.6694,29.675,68300.0
2005-01-25 10:05:00,53.31,53.32,53.11,53.19,102200.0,29.6638,29.6694,29.5525,29.5971,102200.0
2005-01-25 10:10:00,53.15,53.18,53.14,53.16,47400.0,29.5748,29.5915,29.5692,29.5804,47400.0
2005-01-25 10:15:00,53.15,53.25,53.12,53.16,41700.0,29.5748,29.6304,29.5581,29.5804,41700.0
2005-01-25 10:20:00,53.16,53.17,53.0,53.1,42500.0,29.5804,29.5859,29.4913,29.547,42500.0
2005-01-25 10:25:00,53.07,53.14,53.05,53.12,53300.0,29.5303,29.5692,29.5192,29.5581,53300.0
2005-01-25 10:30:00,53.12,53.2,53.11,53.19,63300.0,29.5581,29.6026,29.5525,29.5971,63300.0
2005-01-25 10:35:00,53.19,53.24,53.18,53.24,42100.0,29.5971,29.6249,29.5915,29.6249,42100.0
2005-01-25 10:40:00,53.25,53.27,53.2,53.21,30500.0,29.6304,29.6416,29.6026,29.6082,30500.0
2005-01-25 10:45:00,53.21,53.24,53.21,53.24,42400.0,29.6082,29.6249,29.6082,29.6249,42400.0
2005-01-25 10:50:00,53.24,53.3,53.21,53.21,25100.0,29.6249,29.6583,29.6082,29.6082,25100.0
2005-01-25 10:55:00,53.21,53.21,53.11,53.11,37400.0,29.6082,29.6082,29.5525,29.5525,37400.0
2005-01-25 11:00:00,53.11,53.16,53.11,53.16,24600.0,29.5525,29.5804,29.5525,29.5804,24600.0
2005-01-25 11:05:00,53.17,53.33,53.17,53.27,24500.0,29.5859,29.675,29.5859,29.6416,24500.0
2005-01-25 11:10:00,53.27,53.32,53.27,53.31,11000.0,29.6416,29.6694,29.6416,29.6638,11000.0
2005-01-25 11:15:00,53.31,53.34,53.3,53.34,10100.0,29.6638,29.6805,29.6583,29.6805,10100.0
2005-01-25 11:20:00,53.34,53.36,53.33,53.34,14100.0,29.6805,29.6917,29.675,29.6805,14100.0
2005-01-25 11:25:00,53.34,53.43,53.34,53.42,16100.0,29.6805,29.7306,29.6805,29.725,16100.0
2005-01-25 11:30:00,53.41,53.42,53.38,53.39,11600.0,29.7195,29.725,29.7028,29.7083,11600.0
2005-01-25 11:35:00,53.39,53.4,53.37,53.38,3900.0,29.7083,29.7139,29.6972,29.7028,3900.0
2005-01-25 11:40:00,53.35,53.37,53.33,53.35,13100.0,29.6861,29.6972,29.675,29.6861,13100.0
2005-01-25 11:45:00,53.33,53.34,53.31,53.32,5600.0,29.675,29.6805,29.6638,29.6694,5600.0
2005-01-25 11:50:00,53.32,53.32,53.25,53.26,30700.0,29.6694,29.6694,29.6304,29.636,30700.0
2005-01-25 11:55:00,53.26,53.27,53.24,53.25,17600.0,29.636,29.6416,29.6249,29.6304,17600.0
2005-01-25 12:00:00,53.24,53.24,53.2,53.2,18400.0,29.6249,29.6249,29.6026,29.6026,18400.0
2005-01-25 12:05:00,53.21,53.27,53.19,53.24,16400.0,29.6082,29.6416,29.5971,29.6249,16400.0
2005-01-25 12:10:00,53.24,53.25,53.23,53.24,13900.0,29.6249,29.6304,29.6193,29.6249,13900.0
2005-01-25 12:15:00,53.24,53.27,53.21,53.27,11100.0,29.6249,29.6416,29.6082,29.6416,11100.0
2005-01-25 12:20:00,53.26,53.28,53.25,53.27,6200.0,29.636,29.6471,29.6304,29.6416,6200.0
2005-01-25 12:25:00,53.27,53.27,53.22,53.23,10400.0,29.6416,29.6416,29.6138,29.6193,10400.0
2005-01-25 12:30:00,53.22,53.28,53.22,53.28,21800.0,29.6138,29.6471,29.6138,29.6471,21800.0
2005-01-25 12:35:00,53.28,53.29,53.26,53.27,18700.0,29.6471,29.6527,29.636,29.6416,18700.0
2005-01-25 12:40:00,53.27,53.33,53.26,53.29,11900.0,29.6416,29.675,29.636,29.6527,11900.0
2005-01-25 12:45:00,53.3,53.3,53.28,53.28,8500.0,29.6583,29.6583,29.6471,29.6471,8500.0
2005-01-25 12:50:00,53.29,53.35,53.29,53.31,13000.0,29.6527,29.6861,29.6527,29.6638,13000.0
2005-01-25 12:55:00,53.31,53.31,53.28,53.29,6800.0,29.6638,29.6638,29.6471,29.6527,6800.0
2005-01-25 13:00:00,53.29,53.33,53.27,53.33,14500.0,29.6527,29.675,29.6416,29.675,14500.0
2005-01-25 13:05:00,53.34,53.42,53.32,53.42,9000.0,29.6805,29.725,29.6694,29.725,9000.0
2005-01-25 13:10:00,53.43,53.45,53.42,53.44,9100.0,29.7306,29.7417,29.725,29.7362,9100.0
2005-01-25 13:15:00,53.43,53.46,53.43,53.45,9200.0,29.7306,29.7473,29.7306,29.7417,9200.0
2005-01-25 13:20:00,53.45,53.52,53.45,53.52,11700.0,29.7417,29.7807,29.7417,29.7807,11700.0
2005-01-25 13:25:00,53.52,53.52,53.47,53.49,8400.0,29.7807,29.7807,29.7529,29.764,8400.0
2005-01-25 13:30:00,53.48,53.57,53.45,53.45,21400.0,29.7584,29.8085,29.7417,29.7417,21400.0
2005-01-25 13:35:00,53.45,53.49,53.44,53.46,14400.0,29.7417,29.764,29.7362,29.7473,14400.0
2005-01-25 13:40:00,53.45,53.46,53.44,53.44,10900.0,29.7417,29.7473,29.7362,29.7362,10900.0
2005-01-25 13:45:00,53.45,53.57,53.41,53.41,13100.0,29.7417,29.8085,29.7195,29.7195,13100.0
2005-01-25 13:50:00,53.41,53.42,53.38,53.42,25300.0,29.7195,29.725,29.7028,29.725,25300.0
2005-01-25 13:55:00,53.4,53.41,53.34,53.36,10500.0,29.7139,29.7195,29.6805,29.6917,10500.0
2005-01-25 14:00:00,53.36,53.37,53.36,53.36,4000.0,29.6917,29.6972,29.6917,29.6917,4000.0
2005-01-25 14:05:00,53.36,53.36,53.28,53.28,8200.0,29.6917,29.6917,29.6471,29.6471,8200.0
2005-01-25 14:10:00,53.27,53.3,53.27,53.3,16600.0,29.6416,29.6583,29.6416,29.6583,16600.0
2005-01-25 14:15:00,53.3,53.31,53.3,53.3,3700.0,29.6583,29.6638,29.6583,29.6583,3700.0
2005-01-25 14:20:00,53.3,53.3,53.27,53.27,22400.0,29.6583,29.6583,29.6416,29.6416,22400.0
2005-01-25 14:25:00,53.26,53.27,53.2,53.21,22400.0,29.636,29.6416,29.6026,29.6082,22400.0
2005-01-25 14:30:00,53.2,53.24,53.18,53.22,23100.0,29.6026,29.6249,29.5915,29.6138,23100.0
2005-01-25 14:35:00,53.22,53.23,53.19,53.19,12700.0,29.6138,29.6193,29.5971,29.5971,12700.0
2005-01-25 14:40:00,53.19,53.22,53.16,53.22,13600.0,29.5971,29.6138,29.5804,29.6138,13600.0
2005-01-25 14:45:00,53.22,53.22,53.15,53.2,11400.0,29.6138,29.6138,29.5748,29.6026,11400.0
2005-01-25 14:50:00,53.2,53.23,53.19,53.21,5700.0,29.6026,29.6193,29.5971,29.6082,5700.0
2005-01-25 14:55:00,53.21,53.3,53.17,53.3,19000.0,29.6082,29.6583,29.5859,29.6583,19000.0
2005-01-25 15:00:00,53.31,53.32,53.22,53.27,12300.0,29.6638,29.6694,29.6138,29.6416,12300.0
2005-01-25 15:05:00,53.27,53.29,53.24,53.24,7700.0,29.6416,29.6527,29.6249,29.6249,7700.0
2005-01-25 15:10:00,53.25,53.27,53.18,53.21,12200.0,29.6304,29.6416,29.5915,29.6082,12200.0
2005-01-25 15:15:00,53.21,53.23,53.14,53.18,16700.0,29.6082,29.6193,29.5692,29.5915,16700.0
2005-01-25 15:20:00,53.17,53.2,53.15,53.2,11800.0,29.5859,29.6026,29.5748,29.6026,11800.0
2005-01-25 15:25:00,53.19,53.23,53.17,53.2,23700.0,29.5971,29.6193,29.5859,29.6026,23700.0
2005-01-25 15:30:00,53.19,53.2,53.16,53.17,21800.0,29.5971,29.6026,29.5804,29.5859,21800.0
2005-01-25 15:35:00,53.17,53.2,53.15,53.17,24500.0,29.5859,29.6026,29.5748,29.5859,24500.0
2005-01-25 15:40:00,53.18,53.18,53.12,53.16,28800.0,29.5915,29.5915,29.5581,29.5804,28800.0
2005-01-25 15:45:00,53.16,53.2,53.15,53.18,26800.0,29.5804,29.6026,29.5748,29.5915,26800.0
2005-01-25 15:50:00,53.19,53.22,53.13,53.13,36600.0,29.5971,29.6138,29.5637,29.5637,36600.0
2005-01-25 15:55:00,53.14,53.14,53.08,53.14,36200.0,29.5692,29.5692,29.5359,29.5692,36200.0
2005-01-26 09:30:00,53.51,53.51,53.32,53.32,31600.0,29.7751,29.7751,29.6694,29.6694,31600.0
2005-01-26 09:35:00,53.33,53.4,53.26,53.4,19000.0,29.675,29.7139,29.636,29.7139,19000.0
2005-01-26 09:40:00,53.39,53.55,53.29,53.32,26500.0,29.7083,29.7974,29.6527,29.6694,26500.0
2005-01-26 09:45:00,53.32,53.35,53.26,53.35,29800.0,29.6694,29.6861,29.636,29.6861,29800.0
2005-01-26 09:50:00,53.36,53.38,53.27,53.37,10900.0,29.6917,29.7028,29.6416,29.6972,10900.0
2005-01-26 09:55:00,53.37,53.47,53.37,53.45,14400.0,29.6972,29.7529,29.6972,29.7417,14400.0
2005-01-26 10:00:00,53.45,53.49,53.37,53.37,11800.0,29.7417,29.764,29.6972,29.6972,11800.0
2005-01-26 10:05:00,53.37,53.45,53.37,53.4,22400.0,29.6972,29.7417,29.6972,29.7139,22400.0
2005-01-26 10:10:00,53.41,53.44,53.39,53.42,13300.0,29.7195,29.7362,29.7083,29.725,13300.0
2005-01-26 10:15:00,53.43,53.55,53.43,53.44,16300.0,29.7306,29.7974,29.7306,29.7362,16300.0
2005-01-26 10:20:00,53.44,53.51,53.44,53.49,9900.0,29.7362,29.7751,29.7362,29.764,9900.0
2005-01-26 10:25:00,53.5,53.61,53.48,53.54,14200.0,29.7696,29.8308,29.7584,29.7918,14200.0
2005-01-26 10:30:00,53.53,53.53,53.39,53.43,27300.0,29.7863,29.7863,29.7083,29.7306,27300.0
2005-01-26 10:35:00,53.44,53.5,53.37,53.5,41500.0,29.7362,29.7696,29.6972,29.7696,41500.0
2005-01-26 10:40:00,53.51,53.57,53.5,53.55,9300.0,29.7751,29.8085,29.7696,29.7974,9300.0
2005-01-26 10:45:00,53.53,53.53,53.48,53.49,9800.0,29.7863,29.7863,29.7584,29.764,9800.0
2005-01-26 10:50:00,53.48,53.54,53.48,53.53,11500.0,29.7584,29.7918,29.7584,29.7863,11500.0
2005-01-26 10:55:00,53.53,53.59,53.53,53.59,13400.0,29.7863,29.8196,29.7863,29.8196,13400.0
2005-01-26 11:00:00,53.54,53.59,53.54,53.57,10600.0,29.7918,29.8196,29.7918,29.8085,10600.0
2005-01-26 11:05:00,53.56,53.57,53.4,53.43,11100.0,29.8029,29.8085,29.7139,29.7306,11100.0
2005-01-26 11:10:00,53.48,53.49,53.41,53.48,24500.0,29.7584,29.764,29.7195,29.7584,24500.0
2005-01-26 11:15:00,53.44,53.47,53.43,53.45,7500.0,29.7362,29.7529,29.7306,29.7417,7500.0
2005-01-26 11:20:00,53.45,53.45,53.25,53.34,19000.0,29.7417,29.7417,29.6304,29.6805,19000.0
2005-01-26 11:25:00,53.34,53.4,53.33,53.34,17800.0,29.6805,29.7139,29.675,29.6805,17800.0
2005-01-26 11:30:00,53.35,53.35,53.3,53.31,50700.0,29.6861,29.6861,29.6583,29.6638,50700.0
2005-01-26 11:35:00,53.3,53.31,53.28,53.31,7700.0,29.6583,29.6638,29.6471,29.6638,7700.0
2005-01-26 11:40:00,53.3,53.31,53.26,53.28,10000.0,29.6583,29.6638,29.636,29.6471,10000.0
2005-01-26 11:45:00,53.28,53.3,53.26,53.3,7500.0,29.6471,29.6583,29.636,29.6583,7500.0
2005-01-26 11:50:00,53.3,53.31,53.29,53.3,11100.0,29.6583,29.6638,29.6527,29.6583,11100.0
2005-01-26 11:55:00,53.29,53.3,53.28,53.29,16300.0,29.6527,29.6583,29.6471,29.6527,16300.0
2005-01-26 12:00:00,53.29,53.3,53.26,53.29,7800.0,29.6527,29.6583,29.636,29.6527,7800.0
2005-01-26 12:05:00,53.27,53.3,53.26,53.29,8300.0,29.6416,29.6583,29.636,29.6527,8300.0
2005-01-26 12:10:00,53.3,53.3,53.27,53.28,8600.0,29.6583,29.6583,29.6416,29.6471,8600.0
2005-01-26 12:15:00,53.28,53.3,53.26,53.27,4600.0,29.6471,29.6583,29.636,29.6416,4600.0
2005-01-26 12:20:00,53.27,53.3,53.27,53.3,5200.0,29.6416,29.6583,29.6416,29.6583,5200.0
2005-01-26 12:25:00,53.29,53.3,53.26,53.3,6700.0,29.6527,29.6583,29.636,29.6583,6700.0
2005-01-26 12:30:00,53.29,53.3,53.25,53.25,5900.0,29.6527,29.6583,29.6304,29.6304,5900.0
2005-01-26 12:35:00,53.25,53.28,53.24,53.28,6900.0,29.6304,29.6471,29.6249,29.6471,6900.0
2005-01-26 12:40:00,53.29,53.3,53.28,53.28,8700.0,29.6527,29.6583,29.6471,29.6471,8700.0
2005-01-26 12:45:00,53.26,53.27,53.25,53.25,9000.0,29.636,29.6416,29.6304,29.6304,9000.0
2005-01-26 12:50:00,53.25,53.26,53.24,53.25,12100.0,29.6304,29.636,29.6249,29.6304,12100.0
2005-01-26 12:55:00,53.24,53.26,53.23,53.25,8600.0,29.6249,29.636,29.6193,29.6304,8600.0
2005-01-26 13:00:00,53.26,53.29,53.24,53.26,7300.0,29.636,29.6527,29.6249,29.636,7300.0
2005-01-26 13:05:00,53.25,53.33,53.25,53.28,15600.0,29.6304,29.675,29.6304,29.6471,15600.0
2005-01-26 13:10:00,53.33,53.35,53.31,53.35,69000.0,29.675,29.6861,29.6638,29.6861,69000.0
2005-01-26 13:15:00,53.35,53.38,53.34,53.35,141100.0,29.6861,29.7028,29.6805,29.6861,141100.0
2005-01-26 13:20:00,53.34,53.43,53.34,53.43,14500.0,29.6805,29.7306,29.6805,29.7306,14500.0
2005-01-26 13:25:00,53.43,53.44,53.39,53.44,5900.0,29.7306,29.7362,29.7083,29.7362,5900.0
2005-01-26 13:30:00,53.43,53.44,53.38,53.44,11500.0,29.7306,29.7362,29.7028,29.7362,11500.0
2005-01-26 13:35:00,53.43,53.43,53.36,53.43,18900.0,29.7306,29.7306,29.6917,29.7306,18900.0
2005-01-26 13:40:00,53.43,53.45,53.4,53.43,17300.0,29.7306,29.7417,29.7139,29.7306,17300.0
2005-01-26 13:45:00,53.43,53.51,53.43,53.51,10700.0,29.7306,29.7751,29.7306,29.7751,10700.0
2005-01-26 13:50:00,53.51,53.56,53.5,53.51,17600.0,29.7751,29.8029,29.7696,29.7751,17600.0
2005-01-26 13:55:00,53.5,53.54,53.5,53.5,30200.0,29.7696,29.7918,29.7696,29.7696,30200.0
2005-01-26 14:00:00,53.51,53.57,53.5,53.56,29900.0,29.7751,29.8085,29.7696,29.8029,29900.0
2005-01-26 14:05:00,53.56,53.56,53.48,53.5,22300.0,29.8029,29.8029,29.7584,29.7696,22300.0
2005-01-26 14:10:00,53.52,53.52,53.5,53.51,14400.0,29.7807,29.7807,29.7696,29.7751,14400.0
2005-01-26 14:15:00,53.51,53.51,53.45,53.47,6500.0,29.7751,29.7751,29.7417,29.7529,6500.0
2005-01-26 14:20:00,53.46,53.5,53.45,53.5,14200.0,29.7473,29.7696,29.7417,29.7696,14200.0
2005-01-26 14:25:00,53.5,53.55,53.49,53.5,31000.0,29.7696,29.7974,29.764,29.7696,31000.0
2005-01-26 14:30:00,53.5,53.5,53.44,53.48,20600.0,29.7696,29.7696,29.7362,29.7584,20600.0
2005-01-26 14:35:00,53.47,53.49,53.46,53.48,15300.0,29.7529,29.764,29.7473,29.7584,15300.0
2005-01-26 14:40:00,53.48,53.48,53.39,53.4,10500.0,29.7584,29.7584,29.7083,29.7139,10500.0
2005-01-26 14:45:00,53.4,53.43,53.4,53.43,25600.0,29.7139,29.7306,29.7139,29.7306,25600.0
2005-01-26 14:50:00,53.43,53.43,53.38,53.4,19300.0,29.7306,29.7306,29.7028,29.7139,19300.0
2005-01-26 14:55:00,53.39,53.44,53.39,53.44,8000.0,29.7083,29.7362,29.7083,29.7362,8000.0
2005-01-26 15:00:00,53.44,53.45,53.43,53.43,7500.0,29.7362,29.7417,29.7306,29.7306,7500.0
2005-01-26 15:05:00,53.43,53.43,53.37,53.38,8200.0,29.7306,29.7306,29.6972,29.7028,8200.0
2005-01-26 15:10:00,53.38,53.38,53.25,53.26,32200.0,29.7028,29.7028,29.6304,29.636,32200.0
2005-01-26 15:15:00,53.25,53.29,53.23,53.25,20400.0,29.6304,29.6527,29.6193,29.6304,20400.0
2005-01-26 15:20:00,53.25,53.35,53.24,53.3,24700.0,29.6304,29.6861,29.6249,29.6583,24700.0
2005-01-26 15:25:00,53.31,53.36,53.21,53.21,61900.0,29.6638,29.6917,29.6082,29.6082,61900.0
2005-01-26 15:30:00,53.23,53.25,53.21,53.23,44400.0,29.6193,29.6304,29.6082,29.6193,44400.0
2005-01-26 15:35:00,53.23,53.28,53.22,53.27,42700.0,29.6193,29.6471,29.6138,29.6416,42700.0
2005-01-26 15:40:00,53.27,53.27,53.21,53.24,12400.0,29.6416,29.6416,29.6082,29.6249,12400.0
2005-01-26 15:45:00,53.23,53.24,53.15,53.19,51500.0,29.6193,29.6249,29.5748,29.5971,51500.0
2005-01-26 15:50:00,53.2,53.23,53.19,53.2,34900.0,29.6026,29.6193,29.5971,29.6026,34900.0
2005-01-26 15:55:00,53.2,53.23,53.16,53.19,40200.0,29.6026,29.6193,29.5804,29.5971,40200.0
2005-01-27 09:30:00,53.02,53.02,53.01,53.01,14200.0,29.5025,29.5025,29.4969,29.4969,14200.0
2005-01-27 09:35:00,53.02,53.11,52.95,52.98,18100.0,29.5025,29.5525,29.4635,29.4802,18100.0
2005-01-27 09:40:00,53.01,53.03,52.96,53.0,11900.0,29.4969,29.508,29.4691,29.4913,11900.0
2005-01-27 09:45:00,52.97,53.12,52.97,53.06,10700.0,29.4746,29.5581,29.4746,29.5247,10700.0
2005-01-27 09:50:00,53.05,53.15,53.03,53.09,20400.0,29.5192,29.5748,29.508,29.5414,20400.0
2005-01-27 09:55:00,53.09,53.16,53.03,53.15,10900.0,29.5414,29.5804,29.508,29.5748,10900.0
2005-01-27 10:00:00,53.12,53.22,53.08,53.18,12400.0,29.5581,29.6138,29.5359,29.5915,12400.0
2005-01-27 10:05:00,53.18,53.3,53.18,53.3,11900.0,29.5915,29.6583,29.5915,29.6583,11900.0
2005-01-27 10:10:00,53.28,53.28,53.17,53.17,10800.0,29.6471,29.6471,29.5859,29.5859,10800.0
2005-01-27 10:15:00,53.17,53.19,53.08,53.19,15500.0,29.5859,29.5971,29.5359,29.5971,15500.0
2005-01-27 10:20:00,53.16,53.17,53.08,53.08,20300.0,29.5804,29.5859,29.5359,29.5359,20300.0
2005-01-27 10:25:00,53.08,53.14,53.05,53.13,7900.0,29.5359,29.5692,29.5192,29.5637,7900.0
2005-01-27 10:30:00,53.13,53.14,53.06,53.13,17300.0,29.5637,29.5692,29.5247,29.5637,17300.0
2005-01-27 10:35:00,53.12,53.28,53.12,53.26,10700.0,29.5581,29.6471,29.5581,29.636,10700.0
2005-01-27 10:40:00,53.25,53.27,53.19,53.21,15800.0,29.6304,29.6416,29.5971,29.6082,15800.0
2005-01-27 10:45:00,53.18,53.2,53.11,53.2,7600.0,29.5915,29.6026,29.5525,29.6026,7600.0
2005-01-27 10:50:00,53.2,53.25,53.18,53.22,7400.0,29.6026,29.6304,29.5915,29.6138,7400.0
2005-01-27 10:55:00,53.22,53.32,53.21,53.32,9000.0,29.6138,29.6694,29.6082,29.6694,9000.0
2005-01-27 11:00:00,53.3,53.33,53.28,53.29,6900.0,29.6583,29.675,29.6471,29.6527,6900.0
2005-01-27 11:05:00,53.3,53.34,53.26,53.34,10800.0,29.6583,29.6805,29.636,29.6805,10800.0
2005-01-27 11:10:00,53.36,53.37,53.29,53.29,6200.0,29.6917,29.6972,29.6527,29.6527,6200.0
2005-01-27 11:15:00,53.29,53.32,53.28,53.3,12600.0,29.6527,29.6694,29.6471,29.6583,12600.0
2005-01-27 11:20:00,53.3,53.31,53.25,53.27,14600.0,29.6583,29.6638,29.6304,29.6416,14600.0
2005-01-27 11:25:00,53.27,53.3,53.24,53.27,21200.0,29.6416,29.6583,29.6249,29.6416,21200.0
2005-01-27 11:30:00,53.28,53.32,53.25,53.31,11200.0,29.6471,29.6694,29.6304,29.6638,11200.0
2005-01-27 11:35:00,53.31,53.35,53.3,53.31,10300.0,29.6638,29.6861,29.6583,29.6638,10300.0
2005-01-27 11:40:00,53.3,53.36,53.3,53.32,8400.0,29.6583,29.6917,29.6583,29.6694,8400.0
2005-01-27 11:45:00,53.32,53.32,53.24,53.3,25300.0,29.6694,29.6694,29.6249,29.6583,25300.0
2005-01-27 11:50:00,53.26,53.26,53.19,53.21,42700.0,29.636,29.636,29.5971,29.6082,42700.0
2005-01-27 11:55:00,53.2,53.23,53.18,53.2,10300.0,29.6026,29.6193,29.5915,29.6026,10300.0
2005-01-27 12:00:00,53.2,53.22,53.18,53.21,7100.0,29.6026,29.6138,29.5915,29.6082,7100.0
2005-01-27 12:05:00,53.21,53.24,53.21,53.24,16100.0,29.6082,29.6249,29.6082,29.6249,16100.0
2005-01-27 12:10:00,53.23,53.25,53.21,53.24,12500.0,29.6193,29.6304,29.6082,29.6249,12500.0
2005-01-27 12:15:00,53.24,53.25,53.21,53.24,15400.0,29.6249,29.6304,29.6082,29.6249,15400.0
2005-01-27 12:20:00,53.24,53.24,53.22,53.23,4100.0,29.6249,29.6249,29.6138,29.6193,4100.0
2005-01-27 12:25:00,53.23,53.25,53.23,53.25,12000.0,29.6193,29.6304,29.6193,29.6304,12000.0
2005-01-27 12:30:00,53.25,53.34,53.25,53.29,15900.0,29.6304,29.6805,29.6304,29.6527,15900.0
2005-01-27 12:35:00,53.32,53.37,53.31,53.32,9900.0,29.6694,29.6972,29.6638,29.6694,9900.0
2005-01-27 12:40:00,53.33,53.36,53.3,53.33,16400.0,29.675,29.6917,29.6583,29.675,16400.0
2005-01-27 12:45:00,53.33,53.36,53.32,53.33,11100.0,29.675,29.6917,29.6694,29.675,11100.0
2005-01-27 12:50:00,53.32,53.33,53.31,53.33,6400.0,29.6694,29.675,29.6638,29.675,6400.0
2005-01-27 12:55:00,53.32,53.32,53.28,53.3,7000.0,29.6694,29.6694,29.6471,29.6583,7000.0
2005-01-27 13:00:00,53.3,53.3,53.25,53.26,29000.0,29.6583,29.6583,29.6304,29.636,29000.0
2005-01-27 13:05:00,53.26,53.26,53.15,53.2,14400.0,29.636,29.636,29.5748,29.6026,14400.0
2005-01-27 13:10:00,53.19,53.21,53.14,53.14,6400.0,29.5971,29.6082,29.5692,29.5692,6400.0
2005-01-27 13:15:00,53.14,53.17,53.12,53.14,14100.0,29.5692,29.5859,29.5581,29.5692,14100.0
2005-01-27 13:20:00,53.15,53.17,53.1,53.1,13600.0,29.5748,29.5859,29.547,29.547,13600.0
2005-01-27 13:25:00,53.11,53.13,53.06,53.06,10500.0,29.5525,29.5637,29.5247,29.5247,10500.0
2005-01-27 13:30:00,53.05,53.05,53.01,53.02,19100.0,29.5192,29.5192,29.4969,29.5025,19100.0
2005-01-27 13:35:00,53.03,53.1,53.02,53.03,23600.0,29.508,29.547,29.5025,29.508,23600.0
2005-01-27 13:40:00,53.02,53.06,53.02,53.04,19900.0,29.5025,29.5247,29.5025,29.5136,19900.0
2005-01-27 13:45:00,53.04,53.04,52.97,52.97,29700.0,29.5136,29.5136,29.4746,29.4746,29700.0
2005-01-27 13:50:00,52.97,52.99,52.96,52.97,13500.0,29.4746,29.4858,29.4691,29.4746,13500.0
2005-01-27 13:55:00,52.97,53.0,52.96,52.99,10300.0,29.4746,29.4913,29.4691,29.4858,10300.0
2005-01-27 14:00:00,52.99,53.0,52.96,53.0,10000.0,29.4858,29.4913,29.4691,29.4913,10000.0
2005-01-27 14:05:00,53.0,53.05,52.99,53.02,21800.0,29.4913,29.5192,29.4858,29.5025,21800.0
2005-01-27 14:10:00,53.02,53.08,53.02,53.06,11500.0,29.5025,29.5359,29.5025,29.5247,11500.0
2005-01-27 14:15:00,53.06,53.07,53.02,53.04,18400.0,29.5247,29.5303,29.5025,29.5136,18400.0
2005-01-27 14:20:00,53.04,53.08,53.02,53.07,9500.0,29.5136,29.5359,29.5025,29.5303,9500.0
2005-01-27 14:25:00,53.06,53.06,53.0,53.0,11900.0,29.5247,29.5247,29.4913,29.4913,11900.0
2005-01-27 14:30:00,53.02,53.07,53.01,53.05,12700.0,29.5025,29.5303,29.4969,29.5192,12700.0
2005-01-27 14:35:00,53.06,53.08,53.03,53.07,7100.0,29.5247,29.5359,29.508,29.5303,7100.0
2005-01-27 14:40:00,53.07,53.09,53.04,53.05,8400.0,29.5303,29.5414,29.5136,29.5192,8400.0
2005-01-27 14:45:00,53.05,53.06,53.02,53.06,8200.0,29.5192,29.5247,29.5025,29.5247,8200.0
2005-01-27 14:50:00,53.05,53.1,53.0,53.04,72300.0,29.5192,29.547,29.4913,29.5136,72300.0
2005-01-27 14:55:00,53.03,53.07,52.99,53.01,16100.0,29.508,29.5303,29.4858,29.4969,16100.0
2005-01-27 15:00:00,53.0,53.02,52.98,52.99,21600.0,29.4913,29.5025,29.4802,29.4858,21600.0
2005-01-27 15:05:00,52.99,52.99,52.91,52.91,20300.0,29.4858,29.4858,29.4413,29.4413,20300.0
2005-01-27 15:10:00,52.9,52.98,52.89,52.98,19900.0,29.4357,29.4802,29.4301,29.4802,19900.0
2005-01-27 15:15:00,52.98,53.05,52.95,53.0,25400.0,29.4802,29.5192,29.4635,29.4913,25400.0
2005-01-27 15:20:00,53.0,53.05,52.98,53.01,14200.0,29.4913,29.5192,29.4802,29.4969,14200.0
2005-01-27 15:25:00,53.01,53.05,52.99,53.02,12300.0,29.4969,29.5192,29.4858,29.5025,12300.0
2005-01-27 15:30:00,53.02,53.12,53.02,53.1,20300.0,29.5025,29.5581,29.5025,29.547,20300.0
2005-01-27 15:35:00,53.1,53.1,53.0,53.01,22100.0,29.547,29.547,29.4913,29.4969,22100.0
2005-01-27 15:40:00,53.02,53.06,53.0,53.0,23900.0,29.5025,29.5247,29.4913,29.4913,23900.0
2005-01-27 15:45:00,53.0,53.02,52.99,53.0,26400.0,29.4913,29.5025,29.4858,29.4913,26400.0
2005-01-27 15:50:00,53.0,53.03,52.89,52.93,58300.0,29.4913,29.508,29.4301,29.4524,58300.0
2005-01-27 15:55:00,52.92,53.0,52.91,52.98,28100.0,29.4468,29.4913,29.4413,29.4802,28100.0
2005-01-28 09:30:00,53.05,53.05,52.97,53.03,17600.0,29.5192,29.5192,29.4746,29.508,17600.0
2005-01-28 09:35:00,53.05,53.06,52.94,52.94,27600.0,29.5192,29.5247,29.458,29.458,27600.0
2005-01-28 09:40:00,52.96,53.04,52.96,53.02,42800.0,29.4691,29.5136,29.4691,29.5025,42800.0
2005-01-28 09:45:00,53.02,53.09,52.99,53.07,30000.0,29.5025,29.5414,29.4858,29.5303,30000.0
2005-01-28 09:50:00,53.07,53.14,53.04,53.14,21800.0,29.5303,29.5692,29.5136,29.5692,21800.0
2005-01-28 09:55:00,53.14,53.15,53.02,53.06,17400.0,29.5692,29.5748,29.5025,29.5247,17400.0
2005-01-28 10:00:00,53.07,53.07,53.01,53.01,36900.0,29.5303,29.5303,29.4969,29.4969,36900.0
2005-01-28 10:05:00,53.0,53.01,52.98,53.01,13100.0,29.4913,29.4969,29.4802,29.4969,13100.0
2005-01-28 10:10:00,53.02,53.07,53.0,53.0,16600.0,29.5025,29.5303,29.4913,29.4913,16600.0
2005-01-28 10:15:00,52.98,53.03,52.94,52.96,14200.0,29.4802,29.508,29.458,29.4691,14200.0
2005-01-28 10:20:00,52.98,53.0,52.97,52.99,9000.0,29.4802,29.4913,29.4746,29.4858,9000.0
2005-01-28 10:25:00,52.99,53.03,52.98,52.98,17400.0,29.4858,29.508,29.4802,29.4802,17400.0
2005-01-28 10:30:00,52.98,53.0,52.95,52.95,25800.0,29.4802,29.4913,29.4635,29.4635,25800.0
2005-01-28 10:35:00,52.94,52.94,52.91,52.92,12800.0,29.458,29.458,29.4413,29.4468,12800.0
2005-01-28 10:40:00,52.92,52.98,52.92,52.97,12000.0,29.4468,29.4802,29.4468,29.4746,12000.0
2005-01-28 10:45:00,52.97,52.98,52.88,52.88,12300.0,29.4746,29.4802,29.4246,29.4246,12300.0
2005-01-28 10:50:00,52.87,52.87,52.79,52.79,11700.0,29.419,29.419,29.3745,29.3745,11700.0
2005-01-28 10:55:00,52.81,52.87,52.79,52.86,11700.0,29.3856,29.419,29.3745,29.4134,11700.0
2005-01-28 11:00:00,52.87,52.88,52.81,52.88,61900.0,29.419,29.4246,29.3856,29.4246,61900.0
2005-01-28 11:05:00,52.86,52.87,52.75,52.76,13700.0,29.4134,29.419,29.3522,29.3578,13700.0
2005-01-28 11:10:00,52.75,52.76,52.62,52.62,19800.0,29.3522,29.3578,29.2799,29.2799,19800.0
2005-01-28 11:15:00,52.62,52.67,52.55,52.56,32500.0,29.2799,29.3077,29.2409,29.2465,32500.0
2005-01-28 11:20:00,52.56,52.63,52.55,52.6,11600.0,29.2465,29.2855,29.2409,29.2688,11600.0
2005-01-28 11:25:00,52.61,52.61,52.56,52.56,5200.0,29.2743,29.2743,29.2465,29.2465,5200.0
2005-01-28 11:30:00,52.55,52.55,52.52,52.53,33200.0,29.2409,29.2409,29.2242,29.2298,33200.0
2005-01-28 11:35:00,52.54,52.56,52.52,52.53,21000.0,29.2354,29.2465,29.2242,29.2298,21000.0
2005-01-28 11:40:00,52.53,52.59,52.52,52.59,21800.0,29.2298,29.2632,29.2242,29.2632,21800.0
2005-01-28 11:45:00,52.58,52.62,52.57,52.62,17500.0,29.2576,29.2799,29.2521,29.2799,17500.0
2005-01-28 11:50:00,52.62,52.67,52.62,52.64,12000.0,29.2799,29.3077,29.2799,29.291,12000.0
2005-01-28 11:55:00,52.64,52.68,52.62,52.66,11400.0,29.291,29.3133,29.2799,29.3021,11400.0
2005-01-28 12:00:00,52.68,52.68,52.64,52.64,9100.0,29.3133,29.3133,29.291,29.291,9100.0
2005-01-28 12:05:00,52.64,52.71,52.64,52.71,15200.0,29.291,29.33,29.291,29.33,15200.0
2005-01-28 12:10:00,52.7,52.74,52.7,52.74,23600.0,29.3244,29.3467,29.3244,29.3467,23600.0
2005-01-28 12:15:00,52.74,52.75,52.72,52.74,7100.0,29.3467,29.3522,29.3355,29.3467,7100.0
2005-01-28 12:20:00,52.75,52.76,52.69,52.71,8200.0,29.3522,29.3578,29.3188,29.33,8200.0
2005-01-28 12:25:00,52.72,52.72,52.67,52.68,10600.0,29.3355,29.3355,29.3077,29.3133,10600.0
2005-01-28 12:30:00,52.68,52.7,52.67,52.7,20900.0,29.3133,29.3244,29.3077,29.3244,20900.0
2005-01-28 12:35:00,52.69,52.71,52.62,52.64,5900.0,29.3188,29.33,29.2799,29.291,5900.0
2005-01-28 12:40:00,52.65,52.68,52.61,52.61,4100.0,29.2966,29.3133,29.2743,29.2743,4100.0
2005-01-28 12:45:00,52.65,52.69,52.63,52.66,6400.0,29.2966,29.3188,29.2855,29.3021,6400.0
2005-01-28 12:50:00,52.66,52.69,52.61,52.61,2800.0,29.3021,29.3188,29.2743,29.2743,2800.0
2005-01-28 12:55:00,52.62,52.64,52.62,52.63,7600.0,29.2799,29.291,29.2799,29.2855,7600.0
2005-01-28 13:00:00,52.63,52.64,52.62,52.63,8900.0,29.2855,29.291,29.2799,29.2855,8900.0
2005-01-28 13:05:00,52.63,52.65,52.61,52.61,27800.0,29.2855,29.2966,29.2743,29.2743,27800.0
2005-01-28 13:10:00,52.61,52.62,52.56,52.61,12100.0,29.2743,29.2799,29.2465,29.2743,12100.0
2005-01-28 13:15:00,52.59,52.69,52.59,52.68,4500.0,29.2632,29.3188,29.2632,29.3133,4500.0
2005-01-28 13:20:00,52.68,52.71,52.68,52.69,9200.0,29.3133,29.33,29.3133,29.3188,9200.0
2005-01-28 13:25:00,52.69,52.72,52.64,52.72,8500.0,29.3188,29.3355,29.291,29.3355,8500.0
2005-01-28 13:30:00,52.72,52.72,52.66,52.67,8300.0,29.3355,29.3355,29.3021,29.3077,8300.0
2005-01-28 13:35:00,52.66,52.67,52.6,52.66,14700.0,29.3021,29.3077,29.2688,29.3021,14700.0
2005-01-28 13:40:00,52.65,52.74,52.62,52.74,20200.0,29.2966,29.3467,29.2799,29.3467,20200.0
2005-01-28 13:45:00,52.75,52.77,52.74,52.76,12600.0,29.3522,29.3634,29.3467,29.3578,12600.0
2005-01-28 13:50:00,52.76,52.77,52.73,52.75,8800.0,29.3578,29.3634,29.3411,29.3522,8800.0
2005-01-28 13:55:00,52.74,52.76,52.73,52.73,11400.0,29.3467,29.3578,29.3411,29.3411,11400.0
2005-01-28 14:00:00,52.74,52.75,52.7,52.75,9900.0,29.3467,29.3522,29.3244,29.3522,9900.0
2005-01-28 14:05:00,52.72,52.73,52.61,52.66,12900.0,29.3355,29.3411,29.2743,29.3021,12900.0
2005-01-28 14:10:00,52.66,52.68,52.66,52.67,10600.0,29.3021,29.3133,29.3021,29.3077,10600.0
2005-01-28 14:15:00,52.67,52.68,52.66,52.67,4900.0,29.3077,29.3133,29.3021,29.3077,4900.0
2005-01-28 14:20:00,52.67,52.7,52.65,52.7,6200.0,29.3077,29.3244,29.2966,29.3244,6200.0
2005-01-28 14:25:00,52.7,52.72,52.67,52.67,13200.0,29.3244,29.3355,29.3077,29.3077,13200.0
2005-01-28 14:30:00,52.67,52.7,52.63,52.68,14800.0,29.3077,29.3244,29.2855,29.3133,14800.0
2005-01-28 14:35:00,52.67,52.68,52.6,52.66,27900.0,29.3077,29.3133,29.2688,29.3021,27900.0
2005-01-28 14:40:00,52.66,52.7,52.64,52.65,14300.0,29.3021,29.3244,29.291,29.2966,14300.0
2005-01-28 14:45:00,52.64,52.68,52.63,52.63,10400.0,29.291,29.3133,29.2855,29.2855,10400.0
2005-01-28 14:50:00,52.63,52.63,52.57,52.61,16700.0,29.2855,29.2855,29.2521,29.2743,16700.0
2005-01-28 14:55:00,52.61,52.68,52.59,52.6,15200.0,29.2743,29.3133,29.2632,29.2688,15200.0
2005-01-28 15:00:00,52.61,52.67,52.55,52.61,16100.0,29.2743,29.3077,29.2409,29.2743,16100.0
2005-01-28 15:05:00,52.61,52.65,52.61,52.63,11500.0,29.2743,29.2966,29.2743,29.2855,11500.0
2005-01-28 15:10:00,52.65,52.66,52.57,52.62,15300.0,29.2966,29.3021,29.2521,29.2799,15300.0
2005-01-28 15:15:00,52.62,52.67,52.62,52.66,9600.0,29.2799,29.3077,29.2799,29.3021,9600.0
2005-01-28 15:20:00,52.66,52.67,52.61,52.61,9800.0,29.3021,29.3077,29.2743,29.2743,9800.0
2005-01-28 15:25:00,52.61,52.64,52.57,52.57,13800.0,29.2743,29.291,29.2521,29.2521,13800.0
2005-01-28 15:30:00,52.57,52.57,52.53,52.57,31500.0,29.2521,29.2521,29.2298,29.2521,31500.0
2005-01-28 15:35:00,52.58,52.68,52.57,52.62,35400.0,29.2576,29.3133,29.2521,29.2799,35400.0
2005-01-28 15:40:00,52.62,52.69,52.62,52.68,34800.0,29.2799,29.3188,29.2799,29.3133,34800.0
2005-01-28 15:45:00,52.67,52.68,52.65,52.65,25800.0,29.3077,29.3133,29.2966,29.2966,25800.0
2005-01-28 15:50:00,52.66,52.69,52.64,52.69,28800.0,29.3021,29.3188,29.291,29.3188,28800.0
2005-01-28 15:55:00,52.69,52.82,52.69,52.77,51900.0,29.3188,29.3912,29.3188,29.3634,51900.0
2005-01-31 09:30:00,52.82,53.57,52.82,53.5,59100.0,29.3912,29.8085,29.3912,29.7696,59100.0
2005-01-31 09:35:00,53.52,53.59,53.49,53.53,13000.0,29.7807,29.8196,29.764,29.7863,13000.0
2005-01-31 09:40:00,53.52,53.54,53.5,53.5,22400.0,29.7807,29.7918,29.7696,29.7696,22400.0
2005-01-31 09:45:00,53.5,53.52,53.5,53.52,24600.0,29.7696,29.7807,29.7696,29.7807,24600.0
2005-01-31 09:50:00,53.52,53.54,53.5,53.51,13400.0,29.7807,29.7918,29.7696,29.7751,13400.0
2005-01-31 09:55:00,53.51,53.51,53.45,53.49,25300.0,29.7751,29.7751,29.7417,29.764,25300.0
2005-01-31 10:00:00,53.49,53.49,53.44,53.49,18600.0,29.764,29.764,29.7362,29.764,18600.0
2005-01-31 10:05:00,53.5,53.55,53.46,53.47,36600.0,29.7696,29.7974,29.7473,29.7529,36600.0
2005-01-31 10:10:00,53.49,53.49,53.41,53.49,32700.0,29.764,29.764,29.7195,29.764,32700.0
2005-01-31 10:15:00,53.49,53.5,53.39,53.45,30400.0,29.764,29.7696,29.7083,29.7417,30400.0
2005-01-31 10:20:00,53.45,53.48,53.34,53.34,12900.0,29.7417,29.7584,29.6805,29.6805,12900.0
2005-01-31 10:25:00,53.33,53.41,53.33,53.37,22500.0,29.675,29.7195,29.675,29.6972,22500.0
2005-01-31 10:30:00,53.39,53.44,53.39,53.42,8800.0,29.7083,29.7362,29.7083,29.725,8800.0
2005-01-31 10:35:00,53.41,53.46,53.37,53.46,5100.0,29.7195,29.7473,29.6972,29.7473,5100.0
2005-01-31 10:40:00,53.45,53.45,53.41,53.43,5600.0,29.7417,29.7417,29.7195,29.7306,5600.0
2005-01-31 10:45:00,53.44,53.48,53.44,53.45,4700.0,29.7362,29.7584,29.7362,29.7417,4700.0
2005-01-31 10:50:00,53.45,53.51,53.42,53.42,14900.0,29.7417,29.7751,29.725,29.725,14900.0
2005-01-31 10:55:00,53.42,53.46,53.42,53.44,13600.0,29.725,29.7473,29.725,29.7362,13600.0
2005-01-31 11:00:00,53.44,53.44,53.38,53.43,17900.0,29.7362,29.7362,29.7028,29.7306,17900.0
2005-01-31 11:05:00,53.43,53.46,53.41,53.46,12000.0,29.7306,29.7473,29.7195,29.7473,12000.0
2005-01-31 11:10:00,53.46,53.46,53.43,53.46,8200.0,29.7473,29.7473,29.7306,29.7473,8200.0
2005-01-31 11:15:00,53.47,53.48,53.45,53.46,8900.0,29.7529,29.7584,29.7417,29.7473,8900.0
2005-01-31 11:20:00,53.47,53.57,53.47,53.57,7300.0,29.7529,29.8085,29.7529,29.8085,7300.0
2005-01-31 11:25:00,53.57,53.58,53.54,53.54,12900.0,29.8085,29.8141,29.7918,29.7918,12900.0
2005-01-31 11:30:00,53.52,53.55,53.52,53.54,10500.0,29.7807,29.7974,29.7807,29.7918,10500.0
2005-01-31 11:35:00,53.54,53.55,53.5,53.53,9400.0,29.7918,29.7974,29.7696,29.7863,9400.0
2005-01-31 11:40:00,53.53,53.57,53.53,53.54,10700.0,29.7863,29.8085,29.7863,29.7918,10700.0
2005-01-31 11:45:00,53.54,53.58,53.53,53.53,7000.0,29.7918,29.8141,29.7863,29.7863,7000.0
2005-01-31 11:50:00,53.53,53.57,53.53,53.56,5900.0,29.7863,29.8085,29.7863,29.8029,5900.0
2005-01-31 11:55:00,53.56,53.57,53.48,53.49,11700.0,29.8029,29.8085,29.7584,29.764,11700.0
2005-01-31 12:00:00,53.49,53.51,53.48,53.51,5700.0,29.764,29.7751,29.7584,29.7751,5700.0
2005-01-31 12:05:00,53.51,53.51,53.48,53.48,5600.0,29.7751,29.7751,29.7584,29.7584,5600.0
2005-01-31 12:10:00,53.48,53.49,53.46,53.46,8200.0,29.7584,29.764,29.7473,29.7473,8200.0
2005-01-31 12:15:00,53.46,53.47,53.45,53.46,7100.0,29.7473,29.7529,29.7417,29.7473,7100.0
2005-01-31 12:20:00,53.45,53.51,53.45,53.51,9200.0,29.7417,29.7751,29.7417,29.7751,9200.0
2005-01-31 12:25:00,53.51,53.65,53.51,53.64,12200.0,29.7751,29.853,29.7751,29.8475,12200.0
2005-01-31 12:30:00,53.6,53.7,53.58,53.62,19900.0,29.8252,29.8808,29.8141,29.8363,19900.0
2005-01-31 12:35:00,53.62,53.62,53.59,53.59,4900.0,29.8363,29.8363,29.8196,29.8196,4900.0
2005-01-31 12:40:00,53.58,53.64,53.57,53.64,7900.0,29.8141,29.8475,29.8085,29.8475,7900.0
2005-01-31 12:45:00,53.63,53.64,53.56,53.56,15000.0,29.8419,29.8475,29.8029,29.8029,15000.0
2005-01-31 12:50:00,53.57,53.64,53.56,53.61,10000.0,29.8085,29.8475,29.8029,29.8308,10000.0
2005-01-31 12:55:00,53.64,53.67,53.61,53.65,10600.0,29.8475,29.8642,29.8308,29.853,10600.0
2005-01-31 13:00:00,53.65,53.65,53.6,53.62,10700.0,29.853,29.853,29.8252,29.8363,10700.0
2005-01-31 13:05:00,53.62,53.67,53.6,53.67,10800.0,29.8363,29.8642,29.8252,29.8642,10800.0
2005-01-31 13:10:00,53.66,53.69,53.64,53.65,6400.0,29.8586,29.8753,29.8475,29.853,6400.0
2005-01-31 13:15:00,53.66,53.66,53.6,53.61,6000.0,29.8586,29.8586,29.8252,29.8308,6000.0
2005-01-31 13:20:00,53.61,53.62,53.6,53.62,5900.0,29.8308,29.8363,29.8252,29.8363,5900.0
2005-01-31 13:25:00,53.61,53.63,53.61,53.63,9300.0,29.8308,29.8419,29.8308,29.8419,9300.0
2005-01-31 13:30:00,53.63,53.66,53.63,53.64,12800.0,29.8419,29.8586,29.8419,29.8475,12800.0
2005-01-31 13:35:00,53.63,53.65,53.62,53.65,6400.0,29.8419,29.853,29.8363,29.853,6400.0
2005-01-31 13:40:00,53.66,53.71,53.66,53.7,14600.0,29.8586,29.8864,29.8586,29.8808,14600.0
2005-01-31 13:45:00,53.7,53.7,53.67,53.67,6400.0,29.8808,29.8808,29.8642,29.8642,6400.0
2005-01-31 13:50:00,53.67,53.67,53.6,53.61,8800.0,29.8642,29.8642,29.8252,29.8308,8800.0
2005-01-31 13:55:00,53.61,53.63,53.61,53.63,12100.0,29.8308,29.8419,29.8308,29.8419,12100.0
2005-01-31 14:00:00,53.63,53.65,53.62,53.65,15200.0,29.8419,29.853,29.8363,29.853,15200.0
2005-01-31 14:05:00,53.64,53.66,53.63,53.66,3000.0,29.8475,29.8586,29.8419,29.8586,3000.0
2005-01-31 14:10:00,53.69,53.72,53.69,53.72,15300.0,29.8753,29.892,29.8753,29.892,15300.0
2005-01-31 14:15:00,53.73,53.74,53.68,53.68,11500.0,29.8975,29.9031,29.8697,29.8697,11500.0
2005-01-31 14:20:00,53.67,53.69,53.67,53.69,6300.0,29.8642,29.8753,29.8642,29.8753,6300.0
2005-01-31 14:25:00,53.69,53.69,53.66,53.67,10000.0,29.8753,29.8753,29.8586,29.8642,10000.0
2005-01-31 14:30:00,53.67,53.7,53.66,53.7,16100.0,29.8642,29.8808,29.8586,29.8808,16100.0
2005-01-31 14:35:00,53.71,53.77,53.71,53.75,19700.0,29.8864,29.9198,29.8864,29.9087,19700.0
2005-01-31 14:40:00,53.76,53.77,53.75,53.77,7600.0,29.9142,29.9198,29.9087,29.9198,7600.0
2005-01-31 14:45:00,53.77,53.78,53.75,53.77,9300.0,29.9198,29.9254,29.9087,29.9198,9300.0
2005-01-31 14:50:00,53.77,53.78,53.71,53.71,13300.0,29.9198,29.9254,29.8864,29.8864,13300.0
2005-01-31 14:55:00,53.72,53.73,53.71,53.71,13700.0,29.892,29.8975,29.8864,29.8864,13700.0
2005-01-31 15:00:00,53.71,53.75,53.66,53.74,26700.0,29.8864,29.9087,29.8586,29.9031,26700.0
2005-01-31 15:05:00,53.74,53.74,53.65,53.66,13000.0,29.9031,29.9031,29.853,29.8586,13000.0
2005-01-31 15:10:00,53.65,53.68,53.61,53.63,15900.0,29.853,29.8697,29.8308,29.8419,15900.0
2005-01-31 15:15:00,53.63,53.63,53.57,53.58,21300.0,29.8419,29.8419,29.8085,29.8141,21300.0
2005-01-31 15:20:00,53.56,53.59,53.54,53.59,19100.0,29.8029,29.8196,29.7918,29.8196,19100.0
2005-01-31 15:25:00,53.6,53.63,53.59,53.6,11400.0,29.8252,29.8419,29.8196,29.8252,11400.0
2005-01-31 15:30:00,53.6,53.61,53.57,53.61,17500.0,29.8252,29.8308,29.8085,29.8308,17500.0
2005-01-31 15:35:00,53.61,53.68,53.61,53.68,22800.0,29.8308,29.8697,29.8308,29.8697,22800.0
2005-01-31 15:40:00,53.69,53.77,53.69,53.76,14700.0,29.8753,29.9198,29.8753,29.9142,14700.0
2005-01-31 15:45:00,53.76,53.8,53.76,53.8,33700.0,29.9142,29.9365,29.9142,29.9365,33700.0
2005-01-31 15:50:00,53.8,53.83,53.79,53.82,37100.0,29.9365,29.9532,29.9309,29.9476,37100.0
2005-01-31 15:55:00,53.82,53.83,53.77,53.8,29800.0,29.9476,29.9532,29.9198,29.9365,29800.0
2005-02-01 09:30:00,53.87,53.87,53.84,53.85,32900.0,29.9754,29.9754,29.9587,29.9643,32900.0
2005-02-01 09:35:00,53.87,53.87,53.79,53.79,10000.0,29.9754,29.9754,29.9309,29.9309,10000.0
2005-02-01 09:40:00,53.74,53.75,53.67,53.68,13800.0,29.9031,29.9087,29.8642,29.8697,13800.0
2005-02-01 09:45:00,53.67,53.7,53.6,53.69,22900.0,29.8642,29.8808,29.8252,29.8753,22900.0
2005-02-01 09:50:00,53.65,53.74,53.65,53.7,7400.0,29.853,29.9031,29.853,29.8808,7400.0
2005-02-01 09:55:00,53.7,53.7,53.64,53.66,6700.0,29.8808,29.8808,29.8475,29.8586,6700.0
2005-02-01 10:00:00,53.66,53.72,53.58,53.69,9700.0,29.8586,29.892,29.8141,29.8753,9700.0
2005-02-01 10:05:00,53.69,53.71,53.68,53.69,5300.0,29.8753,29.8864,29.8697,29.8753,5300.0
2005-02-01 10:10:00,53.69,53.7,53.67,53.67,4400.0,29.8753,29.8808,29.8642,29.8642,4400.0
2005-02-01 10:15:00,53.68,53.77,53.66,53.71,7500.0,29.8697,29.9198,29.8586,29.8864,7500.0
2005-02-01 10:20:00,53.68,53.79,53.67,53.79,7800.0,29.8697,29.9309,29.8642,29.9309,7800.0
2005-02-01 10:25:00,53.79,53.86,53.79,53.86,9100.0,29.9309,29.9699,29.9309,29.9699,9100.0
2005-02-01 10:30:00,53.86,53.86,53.79,53.81,19300.0,29.9699,29.9699,29.9309,29.9421,19300.0
2005-02-01 10:35:00,53.81,53.87,53.81,53.87,9400.0,29.9421,29.9754,29.9421,29.9754,9400.0
2005-02-01 10:40:00,53.84,53.88,53.84,53.88,18400.0,29.9587,29.981,29.9587,29.981,18400.0
2005-02-01 10:45:00,53.85,53.85,53.83,53.85,9400.0,29.9643,29.9643,29.9532,29.9643,9400.0
2005-02-01 10:50:00,53.87,53.87,53.8,53.83,13900.0,29.9754,29.9754,29.9365,29.9532,13900.0
2005-02-01 10:55:00,53.84,53.87,53.83,53.85,9700.0,29.9587,29.9754,29.9532,29.9643,9700.0
2005-02-01 11:00:00,53.85,53.92,53.85,53.92,9500.0,29.9643,30.0033,29.9643,30.0033,9500.0
2005-02-01 11:05:00,53.93,53.99,53.93,53.98,13800.0,30.0088,30.0422,30.0088,30.0366,13800.0
2005-02-01 11:10:00,53.99,54.05,53.97,54.0,11000.0,30.0422,30.0756,30.0311,30.0478,11000.0
2005-02-01 11:15:00,54.01,54.08,54.01,54.08,9000.0,30.0533,30.0923,30.0533,30.0923,9000.0
2005-02-01 11:20:00,54.08,54.08,54.02,54.02,6900.0,30.0923,30.0923,30.0589,30.0589,6900.0
2005-02-01 11:25:00,54.04,54.12,54.04,54.1,14700.0,30.07,30.1146,30.07,30.1034,14700.0
2005-02-01 11:30:00,54.1,54.15,54.1,54.13,13500.0,30.1034,30.1312,30.1034,30.1201,13500.0
2005-02-01 11:35:00,54.13,54.13,54.11,54.11,11500.0,30.1201,30.1201,30.109,30.109,11500.0
2005-02-01 11:40:00,54.11,54.16,54.09,54.15,9100.0,30.109,30.1368,30.0979,30.1312,9100.0
2005-02-01 11:45:00,54.15,54.17,54.1,54.1,7400.0,30.1312,30.1424,30.1034,30.1034,7400.0
2005-02-01 11:50:00,54.09,54.1,54.07,54.08,3400.0,30.0979,30.1034,30.0867,30.0923,3400.0
2005-02-01 11:55:00,54.09,54.11,54.06,54.09,3300.0,30.0979,30.109,30.0812,30.0979,3300.0
2005-02-01 12:00:00,54.07,54.14,54.06,54.12,10400.0,30.0867,30.1257,30.0812,30.1146,10400.0
2005-02-01 12:05:00,54.12,54.15,54.12,54.15,6500.0,30.1146,30.1312,30.1146,30.1312,6500.0
2005-02-01 12:10:00,54.16,54.19,54.16,54.17,5200.0,30.1368,30.1535,30.1368,30.1424,5200.0
2005-02-01 12:15:00,54.17,54.18,54.12,54.17,5700.0,30.1424,30.1479,30.1146,30.1424,5700.0
2005-02-01 12:20:00,54.18,54.22,54.14,54.2,17400.0,30.1479,30.1702,30.1257,30.1591,17400.0
2005-02-01 12:25:00,54.22,54.27,54.21,54.26,34900.0,30.1702,30.198,30.1646,30.1925,34900.0
2005-02-01 12:30:00,54.25,54.29,54.25,54.28,11000.0,30.1869,30.2091,30.1869,30.2036,11000.0
2005-02-01 12:35:00,54.29,54.29,54.25,54.26,9800.0,30.2091,30.2091,30.1869,30.1925,9800.0
2005-02-01 12:40:00,54.26,54.26,54.25,54.25,4500.0,30.1925,30.1925,30.1869,30.1869,4500.0
2005-02-01 12:45:00,54.25,54.28,54.25,54.28,17700.0,30.1869,30.2036,30.1869,30.2036,17700.0
2005-02-01 12:50:00,54.28,54.29,54.28,54.28,2300.0,30.2036,30.2091,30.2036,30.2036,2300.0
2005-02-01 12:55:00,54.29,54.35,54.29,54.32,35800.0,30.2091,30.2425,30.2091,30.2258,35800.0
2005-02-01 13:00:00,54.32,54.33,54.22,54.22,29300.0,30.2258,30.2314,30.1702,30.1702,29300.0
2005-02-01 13:05:00,54.21,54.29,54.21,54.29,5300.0,30.1646,30.2091,30.1646,30.2091,5300.0
2005-02-01 13:10:00,54.29,54.29,54.28,54.28,3400.0,30.2091,30.2091,30.2036,30.2036,3400.0
2005-02-01 13:15:00,54.28,54.28,54.25,54.27,16300.0,30.2036,30.2036,30.1869,30.198,16300.0
2005-02-01 13:20:00,54.27,54.3,54.25,54.25,17000.0,30.198,30.2147,30.1869,30.1869,17000.0
2005-02-01 13:25:00,54.28,54.31,54.24,54.31,6200.0,30.2036,30.2203,30.1813,30.2203,6200.0
2005-02-01 13:30:00,54.32,54.32,54.26,54.28,6200.0,30.2258,30.2258,30.1925,30.2036,6200.0
2005-02-01 13:35:00,54.3,54.3,54.27,54.27,4000.0,30.2147,30.2147,30.198,30.198,4000.0
2005-02-01 13:40:00,54.27,54.28,54.25,54.26,4400.0,30.198,30.2036,30.1869,30.1925,4400.0
2005-02-01 13:45:00,54.26,54.34,54.26,54.34,10500.0,30.1925,30.237,30.1925,30.237,10500.0
2005-02-01 13:50:00,54.3,54.33,54.3,54.33,7200.0,30.2147,30.2314,30.2147,30.2314,7200.0
2005-02-01 13:55:00,54.33,54.38,54.32,54.38,5700.0,30.2314,30.2592,30.2258,30.2592,5700.0
2005-02-01 14:00:00,54.39,54.44,54.38,54.44,11400.0,30.2648,30.2926,30.2592,30.2926,11400.0
2005-02-01 14:05:00,54.43,54.44,54.37,54.44,22200.0,30.287,30.2926,30.2537,30.2926,22200.0
2005-02-01 14:10:00,54.43,54.5,54.43,54.49,25300.0,30.287,30.326,30.287,30.3204,25300.0
2005-02-01 14:15:00,54.49,54.5,54.47,54.47,5000.0,30.3204,30.326,30.3093,30.3093,5000.0
2005-02-01 14:20:00,54.47,54.55,54.46,54.55,31000.0,30.3093,30.3538,30.3037,30.3538,31000.0
2005-02-01 14:25:00,54.55,54.56,54.54,54.54,19100.0,30.3538,30.3594,30.3483,30.3483,19100.0
2005-02-01 14:30:00,54.55,54.6,54.54,54.57,16400.0,30.3538,30.3816,30.3483,30.3649,16400.0
2005-02-01 14:35:00,54.56,54.56,54.55,54.56,10500.0,30.3594,30.3594,30.3538,30.3594,10500.0
2005-02-01 14:40:00,54.55,54.57,54.52,54.54,57600.0,30.3538,30.3649,30.3371,30.3483,57600.0
2005-02-01 14:45:00,54.53,54.53,54.4,54.4,12500.0,30.3427,30.3427,30.2704,30.2704,12500.0
2005-02-01 14:50:00,54.4,54.4,54.38,54.38,4200.0,30.2704,30.2704,30.2592,30.2592,4200.0
2005-02-01 14:55:00,54.38,54.38,54.35,54.35,19000.0,30.2592,30.2592,30.2425,30.2425,19000.0
2005-02-01 15:00:00,54.35,54.35,54.27,54.29,19000.0,30.2425,30.2425,30.198,30.2091,19000.0
2005-02-01 15:05:00,54.29,54.3,54.24,54.24,5700.0,30.2091,30.2147,30.1813,30.1813,5700.0
2005-02-01 15:10:00,54.24,54.26,54.22,54.23,13300.0,30.1813,30.1925,30.1702,30.1758,13300.0
2005-02-01 15:15:00,54.22,54.23,54.21,54.21,16600.0,30.1702,30.1758,30.1646,30.1646,16600.0
2005-02-01 15:20:00,54.21,54.21,54.15,54.16,23700.0,30.1646,30.1646,30.1312,30.1368,23700.0
2005-02-01 15:25:00,54.16,54.19,54.12,54.12,13800.0,30.1368,30.1535,30.1146,30.1146,13800.0
2005-02-01 15:30:00,54.12,54.14,54.05,54.07,13500.0,30.1146,30.1257,30.0756,30.0867,13500.0
2005-02-01 15:35:00,54.07,54.11,54.06,54.11,15000.0,30.0867,30.109,30.0812,30.109,15000.0
2005-02-01 15:40:00,54.11,54.15,54.1,54.11,14200.0,30.109,30.1312,30.1034,30.109,14200.0
2005-02-01 15:45:00,54.11,54.11,54.08,54.08,19500.0,30.109,30.109,30.0923,30.0923,19500.0
2005-02-01 15:50:00,54.08,54.08,53.98,54.01,58500.0,30.0923,30.0923,30.0366,30.0533,58500.0
2005-02-01 15:55:00,54.0,54.01,53.99,54.0,44400.0,30.0478,30.0533,30.0422,30.0478,44400.0
2005-02-02 09:30:00,54.0,54.05,53.97,53.98,12700.0,30.0478,30.0756,30.0311,30.0366,12700.0
2005-02-02 09:35:00,53.98,54.0,53.8,53.87,9800.0,30.0366,30.0478,29.9365,29.9754,9800.0
2005-02-02 09:40:00,53.85,53.89,53.71,53.71,21300.0,29.9643,29.9866,29.8864,29.8864,21300.0
2005-02-02 09:45:00,53.76,53.76,53.69,53.75,10300.0,29.9142,29.9142,29.8753,29.9087,10300.0
2005-02-02 09:50:00,53.72,53.78,53.69,53.7,10600.0,29.892,29.9254,29.8753,29.8808,10600.0
2005-02-02 09:55:00,53.71,53.77,53.65,53.73,16200.0,29.8864,29.9198,29.853,29.8975,16200.0
2005-02-02 10:00:00,53.73,53.8,53.73,53.8,20300.0,29.8975,29.9365,29.8975,29.9365,20300.0
2005-02-02 10:05:00,53.79,53.8,53.77,53.77,33600.0,29.9309,29.9365,29.9198,29.9198,33600.0
2005-02-02 10:10:00,53.77,53.78,53.76,53.76,5000.0,29.9198,29.9254,29.9142,29.9142,5000.0
2005-02-02 10:15:00,53.77,53.78,53.75,53.75,29100.0,29.9198,29.9254,29.9087,29.9087,29100.0
2005-02-02 10:20:00,53.75,53.78,53.73,53.78,6500.0,29.9087,29.9254,29.8975,29.9254,6500.0
2005-02-02 10:25:00,53.78,53.8,53.77,53.78,14700.0,29.9254,29.9365,29.9198,29.9254,14700.0
2005-02-02 10:30:00,53.78,53.79,53.76,53.78,11700.0,29.9254,29.9309,29.9142,29.9254,11700.0
2005-02-02 10:35:00,53.78,53.79,53.75,53.78,15900.0,29.9254,29.9309,29.9087,29.9254,15900.0
2005-02-02 10:40:00,53.76,53.77,53.75,53.77,19800.0,29.9142,29.9198,29.9087,29.9198,19800.0
2005-02-02 10:45:00,53.77,53.77,53.72,53.72,11200.0,29.9198,29.9198,29.892,29.892,11200.0
2005-02-02 10:50:00,53.72,53.73,53.71,53.71,6000.0,29.892,29.8975,29.8864,29.8864,6000.0
2005-02-02 10:55:00,53.71,53.76,53.69,53.74,13100.0,29.8864,29.9142,29.8753,29.9031,13100.0
2005-02-02 11:00:00,53.75,53.78,53.74,53.76,7700.0,29.9087,29.9254,29.9031,29.9142,7700.0
2005-02-02 11:05:00,53.77,53.8,53.77,53.77,23700.0,29.9198,29.9365,29.9198,29.9198,23700.0
2005-02-02 11:10:00,53.78,53.8,53.78,53.78,15900.0,29.9254,29.9365,29.9254,29.9254,15900.0
2005-02-02 11:15:00,53.78,53.79,53.78,53.78,15400.0,29.9254,29.9309,29.9254,29.9254,15400.0
2005-02-02 11:20:00,53.78,53.79,53.78,53.79,7100.0,29.9254,29.9309,29.9254,29.9309,7100.0
2005-02-02 11:25:00,53.79,53.79,53.78,53.79,6600.0,29.9309,29.9309,29.9254,29.9309,6600.0
2005-02-02 11:30:00,53.79,53.8,53.73,53.74,20900.0,29.9309,29.9365,29.8975,29.9031,20900.0
2005-02-02 11:35:00,53.73,53.75,53.72,53.74,11000.0,29.8975,29.9087,29.892,29.9031,11000.0
2005-02-02 11:40:00,53.74,53.75,53.74,53.75,11500.0,29.9031,29.9087,29.9031,29.9087,11500.0
2005-02-02 11:45:00,53.74,53.74,53.7,53.7,11800.0,29.9031,29.9031,29.8808,29.8808,11800.0
2005-02-02 11:50:00,53.69,53.7,53.67,53.69,11000.0,29.8753,29.8808,29.8642,29.8753,11000.0
2005-02-02 11:55:00,53.68,53.69,53.67,53.69,8400.0,29.8697,29.8753,29.8642,29.8753,8400.0
2005-02-02 12:00:00,53.69,53.69,53.68,53.69,13400.0,29.8753,29.8753,29.8697,29.8753,13400.0
2005-02-02 12:05:00,53.69,53.7,53.64,53.64,7700.0,29.8753,29.8808,29.8475,29.8475,7700.0
2005-02-02 12:10:00,53.68,53.68,53.63,53.63,8700.0,29.8697,29.8697,29.8419,29.8419,8700.0
2005-02-02 12:15:00,53.64,53.69,53.63,53.65,14600.0,29.8475,29.8753,29.8419,29.853,14600.0
2005-02-02 12:20:00,53.64,53.65,53.6,53.6,8100.0,29.8475,29.853,29.8252,29.8252,8100.0
2005-02-02 12:25:00,53.6,53.62,53.59,53.61,6600.0,29.8252,29.8363,29.8196,29.8308,6600.0
2005-02-02 12:30:00,53.61,53.62,53.58,53.59,9100.0,29.8308,29.8363,29.8141,29.8196,9100.0
2005-02-02 12:35:00,53.58,53.61,53.56,53.61,4900.0,29.8141,29.8308,29.8029,29.8308,4900.0
2005-02-02 12:40:00,53.61,53.62,53.6,53.62,3500.0,29.8308,29.8363,29.8252,29.8363,3500.0
2005-02-02 12:45:00,53.62,53.66,53.62,53.66,7400.0,29.8363,29.8586,29.8363,29.8586,7400.0
2005-02-02 12:50:00,53.66,53.69,53.66,53.69,2800.0,29.8586,29.8753,29.8586,29.8753,2800.0
2005-02-02 12:55:00,53.69,53.7,53.68,53.69,4300.0,29.8753,29.8808,29.8697,29.8753,4300.0
2005-02-02 13:00:00,53.7,53.73,53.69,53.73,14800.0,29.8808,29.8975,29.8753,29.8975,14800.0
2005-02-02 13:05:00,53.73,53.73,53.71,53.72,4200.0,29.8975,29.8975,29.8864,29.892,4200.0
2005-02-02 13:10:00,53.73,53.77,53.73,53.77,13200.0,29.8975,29.9198,29.8975,29.9198,13200.0
2005-02-02 13:15:00,53.77,53.77,53.73,53.75,3900.0,29.9198,29.9198,29.8975,29.9087,3900.0
2005-02-02 13:20:00,53.75,53.75,53.72,53.72,2600.0,29.9087,29.9087,29.892,29.892,2600.0
2005-02-02 13:25:00,53.73,53.74,53.72,53.73,1500.0,29.8975,29.9031,29.892,29.8975,1500.0
2005-02-02 13:30:00,53.72,53.75,53.72,53.75,4200.0,29.892,29.9087,29.892,29.9087,4200.0
2005-02-02 13:35:00,53.74,53.75,53.73,53.75,3000.0,29.9031,29.9087,29.8975,29.9087,3000.0
2005-02-02 13:40:00,53.75,53.76,53.73,53.73,5200.0,29.9087,29.9142,29.8975,29.8975,5200.0
2005-02-02 13:45:00,53.74,53.75,53.74,53.74,5700.0,29.9031,29.9087,29.9031,29.9031,5700.0
2005-02-02 13:50:00,53.74,53.74,53.73,53.73,2100.0,29.9031,29.9031,29.8975,29.8975,2100.0
2005-02-02 13:55:00,53.73,53.74,53.73,53.74,2500.0,29.8975,29.9031,29.8975,29.9031,2500.0
2005-02-02 14:00:00,53.74,53.74,53.73,53.73,10000.0,29.9031,29.9031,29.8975,29.8975,10000.0
2005-02-02 14:05:00,53.72,53.74,53.71,53.73,8300.0,29.892,29.9031,29.8864,29.8975,8300.0
2005-02-02 14:10:00,53.74,53.79,53.73,53.79,6700.0,29.9031,29.9309,29.8975,29.9309,6700.0
2005-02-02 14:15:00,53.79,53.79,53.74,53.77,12400.0,29.9309,29.9309,29.9031,29.9198,12400.0
2005-02-02 14:20:00,53.78,53.8,53.77,53.77,25100.0,29.9254,29.9365,29.9198,29.9198,25100.0
2005-02-02 14:25:00,53.81,53.93,53.81,53.87,15800.0,29.9421,30.0088,29.9421,29.9754,15800.0
2005-02-02 14:30:00,53.87,53.87,53.72,53.74,16800.0,29.9754,29.9754,29.892,29.9031,16800.0
2005-02-02 14:35:00,53.73,53.73,53.7,53.7,11800.0,29.8975,29.8975,29.8808,29.8808,11800.0
2005-02-02 14:40:00,53.71,53.71,53.64,53.7,7900.0,29.8864,29.8864,29.8475,29.8808,7900.0
2005-02-02 14:45:00,53.71,53.75,53.69,53.73,9200.0,29.8864,29.9087,29.8753,29.8975,9200.0
2005-02-02 14:50:00,53.73,53.75,53.71,53.72,9800.0,29.8975,29.9087,29.8864,29.892,9800.0
2005-02-02 14:55:00,53.73,53.75,53.71,53.73,12300.0,29.8975,29.9087,29.8864,29.8975,12300.0
2005-02-02 15:00:00,53.73,53.73,53.69,53.69,9700.0,29.8975,29.8975,29.8753,29.8753,9700.0
2005-02-02 15:05:00,53.66,53.7,53.64,53.64,9100.0,29.8586,29.8808,29.8475,29.8475,9100.0
2005-02-02 15:10:00,53.64,53.67,53.6,53.62,13100.0,29.8475,29.8642,29.8252,29.8363,13100.0
2005-02-02 15:15:00,53.62,53.66,53.6,53.64,13200.0,29.8363,29.8586,29.8252,29.8475,13200.0
2005-02-02 15:20:00,53.65,53.75,53.52,53.73,27400.0,29.853,29.9087,29.7807,29.8975,27400.0
2005-02-02 15:25:00,53.71,53.71,53.63,53.65,6900.0,29.8864,29.8864,29.8419,29.853,6900.0
2005-02-02 15:30:00,53.65,53.66,53.63,53.64,10900.0,29.853,29.8586,29.8419,29.8475,10900.0
2005-02-02 15:35:00,53.64,53.67,53.63,53.67,35900.0,29.8475,29.8642,29.8419,29.8642,35900.0
2005-02-02 15:40:00,53.67,53.67,53.62,53.64,32800.0,29.8642,29.8642,29.8363,29.8475,32800.0
2005-02-02 15:45:00,53.64,53.65,53.62,53.62,47200.0,29.8475,29.853,29.8363,29.8363,47200.0
2005-02-02 15:50:00,53.62,53.62,53.59,53.6,30500.0,29.8363,29.8363,29.8196,29.8252,30500.0
2005-02-02 15:55:00,53.61,53.61,53.53,53.53,60400.0,29.8308,29.8308,29.7863,29.7863,60400.0
2005-02-03 09:30:00,53.35,53.41,53.35,53.37,31000.0,29.6861,29.7195,29.6861,29.6972,31000.0
2005-02-03 09:35:00,53.38,53.62,53.37,53.62,16800.0,29.7028,29.8363,29.6972,29.8363,16800.0
2005-02-03 09:40:00,53.61,53.61,53.42,53.51,11800.0,29.8308,29.8308,29.725,29.7751,11800.0
2005-02-03 09:45:00,53.55,53.74,53.51,53.74,16400.0,29.7974,29.9031,29.7751,29.9031,16400.0
2005-02-03 09:50:00,53.74,53.74,53.58,53.58,13500.0,29.9031,29.9031,29.8141,29.8141,13500.0
2005-02-03 09:55:00,53.6,53.72,53.59,53.66,13000.0,29.8252,29.892,29.8196,29.8586,13000.0
2005-02-03 10:00:00,53.66,53.66,53.49,53.58,25100.0,29.8586,29.8586,29.764,29.8141,25100.0
2005-02-03 10:05:00,53.58,53.6,53.55,53.55,9100.0,29.8141,29.8252,29.7974,29.7974,9100.0
2005-02-03 10:10:00,53.55,53.56,53.43,53.44,19300.0,29.7974,29.8029,29.7306,29.7362,19300.0
2005-02-03 10:15:00,53.45,53.49,53.39,53.49,23200.0,29.7417,29.764,29.7083,29.764,23200.0
2005-02-03 10:20:00,53.49,53.53,53.48,53.48,13900.0,29.764,29.7863,29.7584,29.7584,13900.0
2005-02-03 10:25:00,53.48,53.48,53.39,53.39,35300.0,29.7584,29.7584,29.7083,29.7083,35300.0
2005-02-03 10:30:00,53.39,53.39,53.32,53.36,20800.0,29.7083,29.7083,29.6694,29.6917,20800.0
2005-02-03 10:35:00,53.36,53.42,53.35,53.39,34400.0,29.6917,29.725,29.6861,29.7083,34400.0
2005-02-03 10:40:00,53.4,53.41,53.38,53.41,11300.0,29.7139,29.7195,29.7028,29.7195,11300.0
2005-02-03 10:45:00,53.41,53.41,53.26,53.32,16000.0,29.7195,29.7195,29.636,29.6694,16000.0
2005-02-03 10:50:00,53.3,53.33,53.29,53.29,10500.0,29.6583,29.675,29.6527,29.6527,10500.0
2005-02-03 10:55:00,53.29,53.29,53.21,53.25,20100.0,29.6527,29.6527,29.6082,29.6304,20100.0
2005-02-03 11:00:00,53.25,53.25,53.21,53.25,15100.0,29.6304,29.6304,29.6082,29.6304,15100.0
2005-02-03 11:05:00,53.26,53.3,53.26,53.27,16600.0,29.636,29.6583,29.636,29.6416,16600.0
2005-02-03 11:10:00,53.26,53.35,53.26,53.3,25300.0,29.636,29.6861,29.636,29.6583,25300.0
2005-02-03 11:15:00,53.29,53.36,53.28,53.35,10900.0,29.6527,29.6917,29.6471,29.6861,10900.0
2005-02-03 11:20:00,53.36,53.38,53.33,53.33,8800.0,29.6917,29.7028,29.675,29.675,8800.0
2005-02-03 11:25:00,53.31,53.35,53.25,53.35,24600.0,29.6638,29.6861,29.6304,29.6861,24600.0
2005-02-03 11:30:00,53.35,53.35,53.29,53.29,15200.0,29.6861,29.6861,29.6527,29.6527,15200.0
2005-02-03 11:35:00,53.3,53.32,53.29,53.32,14400.0,29.6583,29.6694,29.6527,29.6694,14400.0
2005-02-03 11:40:00,53.33,53.33,53.25,53.25,19500.0,29.675,29.675,29.6304,29.6304,19500.0
2005-02-03 11:45:00,53.25,53.27,53.24,53.25,11300.0,29.6304,29.6416,29.6249,29.6304,11300.0
2005-02-03 11:50:00,53.25,53.28,53.24,53.28,8700.0,29.6304,29.6471,29.6249,29.6471,8700.0
2005-02-03 11:55:00,53.27,53.28,53.19,53.21,9800.0,29.6416,29.6471,29.5971,29.6082,9800.0
2005-02-03 12:00:00,53.2,53.24,53.17,53.24,20800.0,29.6026,29.6249,29.5859,29.6249,20800.0
2005-02-03 12:05:00,53.25,53.28,53.21,53.25,13200.0,29.6304,29.6471,29.6082,29.6304,13200.0
2005-02-03 12:10:00,53.26,53.26,53.2,53.25,19200.0,29.636,29.636,29.6026,29.6304,19200.0
2005-02-03 12:15:00,53.25,53.28,53.25,53.27,9500.0,29.6304,29.6471,29.6304,29.6416,9500.0
2005-02-03 12:20:00,53.27,53.3,53.26,53.3,22600.0,29.6416,29.6583,29.636,29.6583,22600.0
2005-02-03 12:25:00,53.29,53.33,53.29,53.32,18000.0,29.6527,29.675,29.6527,29.6694,18000.0
2005-02-03 12:30:00,53.33,53.33,53.26,53.26,7100.0,29.675,29.675,29.636,29.636,7100.0
2005-02-03 12:35:00,53.23,53.3,53.23,53.28,9900.0,29.6193,29.6583,29.6193,29.6471,9900.0
2005-02-03 12:40:00,53.26,53.26,53.15,53.18,14400.0,29.636,29.636,29.5748,29.5915,14400.0
2005-02-03 12:45:00,53.2,53.23,53.15,53.15,11400.0,29.6026,29.6193,29.5748,29.5748,11400.0
2005-02-03 12:50:00,53.13,53.14,53.06,53.08,19400.0,29.5637,29.5692,29.5247,29.5359,19400.0
2005-02-03 12:55:00,53.09,53.13,53.07,53.07,13400.0,29.5414,29.5637,29.5303,29.5303,13400.0
2005-02-03 13:00:00,53.05,53.13,53.04,53.13,17600.0,29.5192,29.5637,29.5136,29.5637,17600.0
2005-02-03 13:05:00,53.12,53.15,53.11,53.15,5400.0,29.5581,29.5748,29.5525,29.5748,5400.0
2005-02-03 13:10:00,53.15,53.18,53.13,53.17,8600.0,29.5748,29.5915,29.5637,29.5859,8600.0
2005-02-03 13:15:00,53.17,53.21,53.16,53.21,10400.0,29.5859,29.6082,29.5804,29.6082,10400.0
2005-02-03 13:20:00,53.2,53.24,53.2,53.24,7400.0,29.6026,29.6249,29.6026,29.6249,7400.0
2005-02-03 13:25:00,53.24,53.29,53.24,53.29,11600.0,29.6249,29.6527,29.6249,29.6527,11600.0
2005-02-03 13:30:00,53.31,53.35,53.21,53.24,17100.0,29.6638,29.6861,29.6082,29.6249,17100.0
2005-02-03 13:35:00,53.24,53.25,53.22,53.25,8300.0,29.6249,29.6304,29.6138,29.6304,8300.0
2005-02-03 13:40:00,53.25,53.28,53.14,53.14,15100.0,29.6304,29.6471,29.5692,29.5692,15100.0
2005-02-03 13:45:00,53.14,53.21,53.14,53.21,8300.0,29.5692,29.6082,29.5692,29.6082,8300.0
2005-02-03 13:50:00,53.2,53.3,53.18,53.28,20900.0,29.6026,29.6583,29.5915,29.6471,20900.0
2005-02-03 13:55:00,53.28,53.29,53.26,53.27,17100.0,29.6471,29.6527,29.636,29.6416,17100.0
2005-02-03 14:00:00,53.28,53.35,53.28,53.33,20200.0,29.6471,29.6861,29.6471,29.675,20200.0
2005-02-03 14:05:00,53.32,53.35,53.32,53.34,22000.0,29.6694,29.6861,29.6694,29.6805,22000.0
2005-02-03 14:10:00,53.32,53.36,53.32,53.33,15900.0,29.6694,29.6917,29.6694,29.675,15900.0
2005-02-03 14:15:00,53.33,53.33,53.27,53.3,25800.0,29.675,29.675,29.6416,29.6583,25800.0
2005-02-03 14:20:00,53.3,53.32,53.29,53.32,10000.0,29.6583,29.6694,29.6527,29.6694,10000.0
2005-02-03 14:25:00,53.32,53.39,53.32,53.38,22400.0,29.6694,29.7083,29.6694,29.7028,22400.0
2005-02-03 14:30:00,53.38,53.41,53.38,53.4,27900.0,29.7028,29.7195,29.7028,29.7139,27900.0
2005-02-03 14:35:00,53.4,53.43,53.39,53.4,17300.0,29.7139,29.7306,29.7083,29.7139,17300.0
2005-02-03 14:40:00,53.4,53.47,53.37,53.47,22700.0,29.7139,29.7529,29.6972,29.7529,22700.0
2005-02-03 14:45:00,53.47,53.49,53.44,53.48,16600.0,29.7529,29.764,29.7362,29.7584,16600.0
2005-02-03 14:50:00,53.46,53.46,53.42,53.45,15700.0,29.7473,29.7473,29.725,29.7417,15700.0
2005-02-03 14:55:00,53.45,53.45,53.4,53.43,9200.0,29.7417,29.7417,29.7139,29.7306,9200.0
2005-02-03 15:00:00,53.43,53.45,53.35,53.37,16700.0,29.7306,29.7417,29.6861,29.6972,16700.0
2005-02-03 15:05:00,53.37,53.42,53.34,53.36,15400.0,29.6972,29.725,29.6805,29.6917,15400.0
2005-02-03 15:10:00,53.36,53.37,53.33,53.37,9600.0,29.6917,29.6972,29.675,29.6972,9600.0
2005-02-03 15:15:00,53.37,53.42,53.37,53.42,21300.0,29.6972,29.725,29.6972,29.725,21300.0
2005-02-03 15:20:00,53.42,53.47,53.42,53.46,21600.0,29.725,29.7529,29.725,29.7473,21600.0
2005-02-03 15:25:00,53.46,53.49,53.45,53.48,38500.0,29.7473,29.764,29.7417,29.7584,38500.0
2005-02-03 15:30:00,53.49,53.6,53.49,53.59,30000.0,29.764,29.8252,29.764,29.8196,30000.0
2005-02-03 15:35:00,53.59,53.6,53.53,53.6,35400.0,29.8196,29.8252,29.7863,29.8252,35400.0
2005-02-03 15:40:00,53.6,53.6,53.57,53.6,14800.0,29.8252,29.8252,29.8085,29.8252,14800.0
2005-02-03 15:45:00,53.59,53.61,53.56,53.6,10400.0,29.8196,29.8308,29.8029,29.8252,10400.0
2005-02-03 15:50:00,53.59,53.62,53.56,53.59,22400.0,29.8196,29.8363,29.8029,29.8196,22400.0
2005-02-03 15:55:00,53.59,53.64,53.59,53.62,36300.0,29.8196,29.8475,29.8196,29.8363,36300.0
2005-02-04 09:30:00,53.68,53.81,53.68,53.78,13400.0,29.8697,29.9421,29.8697,29.9254,13400.0
2005-02-04 09:35:00,53.78,53.78,53.43,53.46,24500.0,29.9254,29.9254,29.7306,29.7473,24500.0
2005-02-04 09:40:00,53.47,53.72,53.47,53.7,31000.0,29.7529,29.892,29.7529,29.8808,31000.0
2005-02-04 09:45:00,53.68,53.78,53.65,53.77,45100.0,29.8697,29.9254,29.853,29.9198,45100.0
2005-02-04 09:50:00,53.77,53.85,53.72,53.82,31600.0,29.9198,29.9643,29.892,29.9476,31600.0
2005-02-04 09:55:00,53.82,53.89,53.66,53.72,31400.0,29.9476,29.9866,29.8586,29.892,31400.0
2005-02-04 10:00:00,53.72,53.89,53.71,53.82,22600.0,29.892,29.9866,29.8864,29.9476,22600.0
2005-02-04 10:05:00,53.82,53.82,53.65,53.68,9800.0,29.9476,29.9476,29.853,29.8697,9800.0
2005-02-04 10:10:00,53.68,53.74,53.67,53.74,16200.0,29.8697,29.9031,29.8642,29.9031,16200.0
2005-02-04 10:15:00,53.72,53.73,53.67,53.73,22200.0,29.892,29.8975,29.8642,29.8975,22200.0
2005-02-04 10:20:00,53.71,53.71,53.65,53.66,10100.0,29.8864,29.8864,29.853,29.8586,10100.0
2005-02-04 10:25:00,53.66,53.72,53.66,53.68,11000.0,29.8586,29.892,29.8586,29.8697,11000.0
2005-02-04 10:30:00,53.69,53.73,53.69,53.73,4900.0,29.8753,29.8975,29.8753,29.8975,4900.0
2005-02-04 10:35:00,53.73,53.81,53.73,53.79,16800.0,29.8975,29.9421,29.8975,29.9309,16800.0
2005-02-04 10:40:00,53.8,53.81,53.76,53.79,6800.0,29.9365,29.9421,29.9142,29.9309,6800.0
2005-02-04 10:45:00,53.8,53.81,53.78,53.8,15500.0,29.9365,29.9421,29.9254,29.9365,15500.0
2005-02-04 10:50:00,53.8,53.84,53.79,53.8,4200.0,29.9365,29.9587,29.9309,29.9365,4200.0
2005-02-04 10:55:00,53.82,53.85,53.78,53.79,9500.0,29.9476,29.9643,29.9254,29.9309,9500.0
2005-02-04 11:00:00,53.8,53.86,53.8,53.82,5100.0,29.9365,29.9699,29.9365,29.9476,5100.0
2005-02-04 11:05:00,53.82,53.89,53.82,53.86,8500.0,29.9476,29.9866,29.9476,29.9699,8500.0
2005-02-04 11:10:00,53.86,53.87,53.75,53.83,8000.0,29.9699,29.9754,29.9087,29.9532,8000.0
2005-02-04 11:15:00,53.8,53.81,53.76,53.8,7100.0,29.9365,29.9421,29.9142,29.9365,7100.0
2005-02-04 11:20:00,53.82,53.83,53.8,53.83,3500.0,29.9476,29.9532,29.9365,29.9532,3500.0
2005-02-04 11:25:00,53.83,53.83,53.81,53.81,1700.0,29.9532,29.9532,29.9421,29.9421,1700.0
2005-02-04 11:30:00,53.81,53.87,53.81,53.85,4500.0,29.9421,29.9754,29.9421,29.9643,4500.0
2005-02-04 11:35:00,53.85,53.88,53.83,53.84,10700.0,29.9643,29.981,29.9532,29.9587,10700.0
2005-02-04 11:40:00,53.81,53.81,53.72,53.79,9400.0,29.9421,29.9421,29.892,29.9309,9400.0
2005-02-04 11:45:00,53.79,53.83,53.79,53.82,11000.0,29.9309,29.9532,29.9309,29.9476,11000.0
2005-02-04 11:50:00,53.82,53.87,53.82,53.85,5000.0,29.9476,29.9754,29.9476,29.9643,5000.0
2005-02-04 11:55:00,53.86,53.86,53.84,53.86,4900.0,29.9699,29.9699,29.9587,29.9699,4900.0
2005-02-04 12:00:00,53.87,53.89,53.86,53.89,3300.0,29.9754,29.9866,29.9699,29.9866,3300.0
2005-02-04 12:05:00,53.88,53.89,53.85,53.87,5800.0,29.981,29.9866,29.9643,29.9754,5800.0
2005-02-04 12:10:00,53.87,53.87,53.85,53.86,3800.0,29.9754,29.9754,29.9643,29.9699,3800.0
2005-02-04 12:15:00,53.85,53.88,53.85,53.87,1400.0,29.9643,29.981,29.9643,29.9754,1400.0
2005-02-04 12:20:00,53.88,53.89,53.88,53.89,1600.0,29.981,29.9866,29.981,29.9866,1600.0
2005-02-04 12:25:00,53.89,53.91,53.86,53.89,8200.0,29.9866,29.9977,29.9699,29.9866,8200.0
2005-02-04 12:30:00,53.9,53.91,53.9,53.91,6900.0,29.9921,29.9977,29.9921,29.9977,6900.0
2005-02-04 12:35:00,53.91,53.91,53.89,53.91,2300.0,29.9977,29.9977,29.9866,29.9977,2300.0
2005-02-04 12:40:00,53.91,53.91,53.9,53.91,3200.0,29.9977,29.9977,29.9921,29.9977,3200.0
2005-02-04 12:45:00,53.91,53.91,53.9,53.91,3400.0,29.9977,29.9977,29.9921,29.9977,3400.0
2005-02-04 12:50:00,53.91,53.95,53.9,53.95,5900.0,29.9977,30.02,29.9921,30.02,5900.0
2005-02-04 12:55:00,53.95,53.96,53.94,53.95,3200.0,30.02,30.0255,30.0144,30.02,3200.0
2005-02-04 13:00:00,53.95,53.99,53.95,53.96,8800.0,30.02,30.0422,30.02,30.0255,8800.0
2005-02-04 13:05:00,53.96,53.97,53.93,53.94,6400.0,30.0255,30.0311,30.0088,30.0144,6400.0
2005-02-04 13:10:00,53.94,53.95,53.91,53.95,11400.0,30.0144,30.02,29.9977,30.02,11400.0
2005-02-04 13:15:00,53.94,53.95,53.93,53.93,11800.0,30.0144,30.02,30.0088,30.0088,11800.0
2005-02-04 13:20:00,53.93,53.96,53.92,53.96,7200.0,30.0088,30.0255,30.0033,30.0255,7200.0
2005-02-04 13:25:00,53.94,53.99,53.94,53.95,7000.0,30.0144,30.0422,30.0144,30.02,7000.0
2005-02-04 13:30:00,53.94,53.95,53.92,53.92,10500.0,30.0144,30.02,30.0033,30.0033,10500.0
2005-02-04 13:35:00,53.91,53.97,53.91,53.92,5900.0,29.9977,30.0311,29.9977,30.0033,5900.0
2005-02-04 13:40:00,53.91,53.97,53.91,53.94,6100.0,29.9977,30.0311,29.9977,30.0144,6100.0
2005-02-04 13:45:00,53.95,53.95,53.93,53.94,4800.0,30.02,30.02,30.0088,30.0144,4800.0
2005-02-04 13:50:00,53.95,53.95,53.91,53.91,7800.0,30.02,30.02,29.9977,29.9977,7800.0
2005-02-04 13:55:00,53.92,53.94,53.87,53.88,23500.0,30.0033,30.0144,29.9754,29.981,23500.0
2005-02-04 14:00:00,53.87,53.9,53.84,53.87,24700.0,29.9754,29.9921,29.9587,29.9754,24700.0
2005-02-04 14:05:00,53.87,53.87,53.77,53.8,18500.0,29.9754,29.9754,29.9198,29.9365,18500.0
2005-02-04 14:10:00,53.81,53.81,53.77,53.78,13300.0,29.9421,29.9421,29.9198,29.9254,13300.0
2005-02-04 14:15:00,53.79,53.8,53.75,53.79,6200.0,29.9309,29.9365,29.9087,29.9309,6200.0
2005-02-04 14:20:00,53.78,53.8,53.78,53.79,5400.0,29.9254,29.9365,29.9254,29.9309,5400.0
2005-02-04 14:25:00,53.79,53.8,53.78,53.78,7400.0,29.9309,29.9365,29.9254,29.9254,7400.0
2005-02-04 14:30:00,53.79,53.8,53.77,53.78,4900.0,29.9309,29.9365,29.9198,29.9254,4900.0
2005-02-04 14:35:00,53.77,53.77,53.72,53.77,9500.0,29.9198,29.9198,29.892,29.9198,9500.0
2005-02-04 14:40:00,53.78,53.78,53.71,53.72,16800.0,29.9254,29.9254,29.8864,29.892,16800.0
2005-02-04 14:45:00,53.72,53.72,53.69,53.72,6800.0,29.892,29.892,29.8753,29.892,6800.0
2005-02-04 14:50:00,53.71,53.75,53.7,53.71,7900.0,29.8864,29.9087,29.8808,29.8864,7900.0
2005-02-04 14:55:00,53.72,53.8,53.72,53.79,7800.0,29.892,29.9365,29.892,29.9309,7800.0
2005-02-04 15:00:00,53.78,53.83,53.77,53.83,7100.0,29.9254,29.9532,29.9198,29.9532,7100.0
2005-02-04 15:05:00,53.82,53.82,53.78,53.81,8000.0,29.9476,29.9476,29.9254,29.9421,8000.0
2005-02-04 15:10:00,53.81,53.82,53.79,53.79,8600.0,29.9421,29.9476,29.9309,29.9309,8600.0
2005-02-04 15:15:00,53.78,53.83,53.74,53.83,14300.0,29.9254,29.9532,29.9031,29.9532,14300.0
2005-02-04 15:20:00,53.83,53.87,53.78,53.8,7600.0,29.9532,29.9754,29.9254,29.9365,7600.0
2005-02-04 15:25:00,53.84,53.94,53.84,53.9,7100.0,29.9587,30.0144,29.9587,29.9921,7100.0
2005-02-04 15:30:00,53.91,53.98,53.91,53.95,12800.0,29.9977,30.0366,29.9977,30.02,12800.0
2005-02-04 15:35:00,53.95,54.01,53.94,54.01,10300.0,30.02,30.0533,30.0144,30.0533,10300.0
2005-02-04 15:40:00,54.01,54.07,53.99,54.07,13100.0,30.0533,30.0867,30.0422,30.0867,13100.0
2005-02-04 15:45:00,54.09,54.12,54.06,54.08,24800.0,30.0979,30.1146,30.0812,30.0923,24800.0
2005-02-04 15:50:00,54.08,54.13,54.07,54.11,22500.0,30.0923,30.1201,30.0867,30.109,22500.0
2005-02-04 15:55:00,54.11,54.14,54.11,54.14,21700.0,30.109,30.1257,30.109,30.1257,21700.0
2005-02-07 09:30:00,53.91,53.92,53.89,53.92,18600.0,29.9977,30.0033,29.9866,30.0033,18600.0
2005-02-07 09:35:00,53.93,53.99,53.93,53.98,8500.0,30.0088,30.0422,30.0088,30.0366,8500.0
2005-02-07 09:40:00,53.89,54.05,53.87,54.03,12500.0,29.9866,30.0756,29.9754,30.0645,12500.0
2005-02-07 09:45:00,53.98,54.02,53.94,53.97,10300.0,30.0366,30.0589,30.0144,30.0311,10300.0
2005-02-07 09:50:00,53.98,54.08,53.97,54.08,7500.0,30.0366,30.0923,30.0311,30.0923,7500.0
2005-02-07 09:55:00,54.04,54.07,54.04,54.07,6500.0,30.07,30.0867,30.07,30.0867,6500.0
2005-02-07 10:00:00,54.08,54.11,54.07,54.11,3700.0,30.0923,30.109,30.0867,30.109,3700.0
2005-02-07 10:05:00,54.11,54.11,54.1,54.11,4400.0,30.109,30.109,30.1034,30.109,4400.0
2005-02-07 10:10:00,54.11,54.11,54.07,54.08,2500.0,30.109,30.109,30.0867,30.0923,2500.0
2005-02-07 10:15:00,54.08,54.08,54.02,54.06,10000.0,30.0923,30.0923,30.0589,30.0812,10000.0
2005-02-07 10:20:00,54.06,54.12,54.03,54.11,7500.0,30.0812,30.1146,30.0645,30.109,7500.0
2005-02-07 10:25:00,54.12,54.27,54.06,54.26,22200.0,30.1146,30.198,30.0812,30.1925,22200.0
2005-02-07 10:30:00,54.25,54.55,54.25,54.5,73500.0,30.1869,30.3538,30.1869,30.326,73500.0
2005-02-07 10:35:00,54.5,54.51,54.41,54.43,34800.0,30.326,30.3316,30.2759,30.287,34800.0
2005-02-07 10:40:00,54.42,54.47,54.42,54.44,20800.0,30.2815,30.3093,30.2815,30.2926,20800.0
2005-02-07 10:45:00,54.45,55.15,54.45,55.04,420600.0,30.2982,30.6877,30.2982,30.6265,420600.0
2005-02-07 10:50:00,55.05,55.25,54.74,54.89,231700.0,30.632,30.7433,30.4595,30.543,231700.0
2005-02-07 10:55:00,54.89,54.89,54.76,54.81,48100.0,30.543,30.543,30.4707,30.4985,48100.0
2005-02-07 11:00:00,54.84,55.09,54.84,55.03,63700.0,30.5152,30.6543,30.5152,30.6209,63700.0
2005-02-07 11:05:00,55.04,55.22,55.03,55.17,135900.0,30.6265,30.7266,30.6209,30.6988,135900.0
2005-02-07 11:10:00,55.17,55.32,55.13,55.32,64100.0,30.6988,30.7823,30.6766,30.7823,64100.0
2005-02-07 11:15:00,55.32,55.38,55.24,55.24,84700.0,30.7823,30.8157,30.7378,30.7378,84700.0
2005-02-07 11:20:00,55.25,55.25,55.1,55.11,67500.0,30.7433,30.7433,30.6599,30.6654,67500.0
2005-02-07 11:25:00,55.12,55.12,55.05,55.05,77800.0,30.671,30.671,30.632,30.632,77800.0
2005-02-07 11:30:00,55.05,55.06,54.96,55.0,112400.0,30.632,30.6376,30.582,30.6042,112400.0
2005-02-07 11:35:00,54.99,55.0,54.89,54.89,98900.0,30.5987,30.6042,30.543,30.543,98900.0
2005-02-07 11:40:00,54.87,54.94,54.87,54.89,78600.0,30.5319,30.5708,30.5319,30.543,78600.0
2005-02-07 11:45:00,54.91,54.91,54.82,54.9,38000.0,30.5541,30.5541,30.5041,30.5486,38000.0
2005-02-07 11:50:00,54.89,54.89,54.79,54.81,46400.0,30.543,30.543,30.4874,30.4985,46400.0
2005-02-07 11:55:00,54.81,54.85,54.8,54.85,61300.0,30.4985,30.5208,30.4929,30.5208,61300.0
2005-02-07 12:00:00,54.85,54.9,54.77,54.9,44200.0,30.5208,30.5486,30.4762,30.5486,44200.0
2005-02-07 12:05:00,54.9,54.99,54.88,54.98,39900.0,30.5486,30.5987,30.5374,30.5931,39900.0
2005-02-07 12:10:00,54.97,55.02,54.95,55.01,32000.0,30.5875,30.6153,30.5764,30.6098,32000.0
2005-02-07 12:15:00,55.04,55.04,55.01,55.01,22700.0,30.6265,30.6265,30.6098,30.6098,22700.0
2005-02-07 12:20:00,55.02,55.09,55.02,55.08,39400.0,30.6153,30.6543,30.6153,30.6487,39400.0
2005-02-07 12:25:00,55.07,55.09,55.05,55.05,45800.0,30.6432,30.6543,30.632,30.632,45800.0
2005-02-07 12:30:00,55.05,55.05,54.98,54.99,19400.0,30.632,30.632,30.5931,30.5987,19400.0
2005-02-07 12:35:00,54.99,55.02,54.98,55.02,12500.0,30.5987,30.6153,30.5931,30.6153,12500.0
2005-02-07 12:40:00,55.01,55.04,55.01,55.04,7600.0,30.6098,30.6265,30.6098,30.6265,7600.0
2005-02-07 12:45:00,55.04,55.04,55.02,55.02,13700.0,30.6265,30.6265,30.6153,30.6153,13700.0
2005-02-07 12:50:00,55.01,55.01,54.99,55.0,4100.0,30.6098,30.6098,30.5987,30.6042,4100.0
2005-02-07 12:55:00,54.99,54.99,54.95,54.95,30600.0,30.5987,30.5987,30.5764,30.5764,30600.0
2005-02-07 13:00:00,54.95,54.95,54.89,54.92,80900.0,30.5764,30.5764,30.543,30.5597,80900.0
2005-02-07 13:05:00,54.92,54.95,54.9,54.92,27100.0,30.5597,30.5764,30.5486,30.5597,27100.0
2005-02-07 13:10:00,54.92,54.92,54.87,54.87,29100.0,30.5597,30.5597,30.5319,30.5319,29100.0
2005-02-07 13:15:00,54.87,54.87,54.84,54.85,20000.0,30.5319,30.5319,30.5152,30.5208,20000.0
2005-02-07 13:20:00,54.85,54.86,54.82,54.85,21000.0,30.5208,30.5263,30.5041,30.5208,21000.0
2005-02-07 13:25:00,54.86,54.86,54.83,54.83,17500.0,30.5263,30.5263,30.5096,30.5096,17500.0
2005-02-07 13:30:00,54.83,54.83,54.79,54.8,27400.0,30.5096,30.5096,30.4874,30.4929,27400.0
2005-02-07 13:35:00,54.8,54.82,54.78,54.81,76600.0,30.4929,30.5041,30.4818,30.4985,76600.0
2005-02-07 13:40:00,54.81,54.85,54.81,54.84,9300.0,30.4985,30.5208,30.4985,30.5152,9300.0
2005-02-07 13:45:00,54.83,54.83,54.8,54.8,18400.0,30.5096,30.5096,30.4929,30.4929,18400.0
2005-02-07 13:50:00,54.8,54.84,54.8,54.83,10700.0,30.4929,30.5152,30.4929,30.5096,10700.0
2005-02-07 13:55:00,54.83,54.83,54.8,54.81,14700.0,30.5096,30.5096,30.4929,30.4985,14700.0
2005-02-07 14:00:00,54.81,54.85,54.8,54.84,11500.0,30.4985,30.5208,30.4929,30.5152,11500.0
2005-02-07 14:05:00,54.83,54.84,54.81,54.83,6400.0,30.5096,30.5152,30.4985,30.5096,6400.0
2005-02-07 14:10:00,54.83,54.89,54.82,54.89,21300.0,30.5096,30.543,30.5041,30.543,21300.0
2005-02-07 14:15:00,54.89,54.92,54.88,54.88,27800.0,30.543,30.5597,30.5374,30.5374,27800.0
2005-02-07 14:20:00,54.89,54.89,54.85,54.86,15800.0,30.543,30.543,30.5208,30.5263,15800.0
2005-02-07 14:25:00,54.86,54.91,54.86,54.89,24600.0,30.5263,30.5541,30.5263,30.543,24600.0
2005-02-07 14:30:00,54.88,54.9,54.86,54.89,10000.0,30.5374,30.5486,30.5263,30.543,10000.0
2005-02-07 14:35:00,54.88,54.88,54.83,54.84,12900.0,30.5374,30.5374,30.5096,30.5152,12900.0
2005-02-07 14:40:00,54.83,54.87,54.82,54.86,12400.0,30.5096,30.5319,30.5041,30.5263,12400.0
2005-02-07 14:45:00,54.86,54.87,54.85,54.87,8800.0,30.5263,30.5319,30.5208,30.5319,8800.0
2005-02-07 14:50:00,54.87,54.9,54.86,54.89,14500.0,30.5319,30.5486,30.5263,30.543,14500.0
2005-02-07 14:55:00,54.89,54.89,54.86,54.88,28600.0,30.543,30.543,30.5263,30.5374,28600.0
2005-02-07 15:00:00,54.88,54.88,54.84,54.84,15900.0,30.5374,30.5374,30.5152,30.5152,15900.0
2005-02-07 15:05:00,54.84,54.84,54.78,54.8,30400.0,30.5152,30.5152,30.4818,30.4929,30400.0
2005-02-07 15:10:00,54.79,54.8,54.77,54.8,18800.0,30.4874,30.4929,30.4762,30.4929,18800.0
2005-02-07 15:15:00,54.79,54.84,54.79,54.84,38400.0,30.4874,30.5152,30.4874,30.5152,38400.0
2005-02-07 15:20:00,54.84,54.85,54.82,54.83,21000.0,30.5152,30.5208,30.5041,30.5096,21000.0
2005-02-07 15:25:00,54.83,54.9,54.83,54.89,25800.0,30.5096,30.5486,30.5096,30.543,25800.0
2005-02-07 15:30:00,54.89,54.9,54.87,54.87,51400.0,30.543,30.5486,30.5319,30.5319,51400.0
2005-02-07 15:35:00,54.87,54.87,54.81,54.84,15000.0,30.5319,30.5319,30.4985,30.5152,15000.0
2005-02-07 15:40:00,54.83,54.89,54.83,54.89,43000.0,30.5096,30.543,30.5096,30.543,43000.0
2005-02-07 15:45:00,54.88,54.88,54.79,54.79,39900.0,30.5374,30.5374,30.4874,30.4874,39900.0
2005-02-07 15:50:00,54.75,54.76,54.71,54.71,71000.0,30.4651,30.4707,30.4429,30.4429,71000.0
2005-02-07 15:55:00,54.71,54.71,54.64,54.66,54800.0,30.4429,30.4429,30.4039,30.415,54800.0
2005-02-08 09:30:00,54.8,54.84,54.75,54.75,57600.0,30.4929,30.5152,30.4651,30.4651,57600.0
2005-02-08 09:35:00,54.73,54.82,54.73,54.81,31600.0,30.454,30.5041,30.454,30.4985,31600.0
2005-02-08 09:40:00,54.79,54.79,54.7,54.73,45400.0,30.4874,30.4874,30.4373,30.454,45400.0
2005-02-08 09:45:00,54.67,54.69,54.62,54.68,44900.0,30.4206,30.4317,30.3928,30.4262,44900.0
2005-02-08 09:50:00,54.69,54.7,54.65,54.67,43500.0,30.4317,30.4373,30.4095,30.4206,43500.0
2005-02-08 09:55:00,54.65,54.69,54.63,54.64,38900.0,30.4095,30.4317,30.3983,30.4039,38900.0
2005-02-08 10:00:00,54.64,54.64,54.52,54.55,43800.0,30.4039,30.4039,30.3371,30.3538,43800.0
2005-02-08 10:05:00,54.55,54.56,54.48,54.49,30100.0,30.3538,30.3594,30.3149,30.3204,30100.0
2005-02-08 10:10:00,54.48,54.49,54.42,54.42,25900.0,30.3149,30.3204,30.2815,30.2815,25900.0
2005-02-08 10:15:00,54.44,54.44,54.35,54.38,26900.0,30.2926,30.2926,30.2425,30.2592,26900.0
2005-02-08 10:20:00,54.38,54.45,54.37,54.44,32000.0,30.2592,30.2982,30.2537,30.2926,32000.0
2005-02-08 10:25:00,54.43,54.43,54.4,54.41,11200.0,30.287,30.287,30.2704,30.2759,11200.0
2005-02-08 10:30:00,54.41,54.48,54.41,54.47,21800.0,30.2759,30.3149,30.2759,30.3093,21800.0
2005-02-08 10:35:00,54.46,54.47,54.41,54.43,18200.0,30.3037,30.3093,30.2759,30.287,18200.0
2005-02-08 10:40:00,54.43,54.43,54.37,54.38,22900.0,30.287,30.287,30.2537,30.2592,22900.0
2005-02-08 10:45:00,54.37,54.37,54.25,54.28,22800.0,30.2537,30.2537,30.1869,30.2036,22800.0
2005-02-08 10:50:00,54.24,54.35,54.24,54.35,49300.0,30.1813,30.2425,30.1813,30.2425,49300.0
2005-02-08 10:55:00,54.35,54.36,54.2,54.2,20300.0,30.2425,30.2481,30.1591,30.1591,20300.0
2005-02-08 11:00:00,54.15,54.17,54.0,54.0,65700.0,30.1312,30.1424,30.0478,30.0478,65700.0
2005-02-08 11:05:00,53.98,54.17,53.98,54.11,35000.0,30.0366,30.1424,30.0366,30.109,35000.0
2005-02-08 11:10:00,54.12,54.18,54.12,54.18,12500.0,30.1146,30.1479,30.1146,30.1479,12500.0
2005-02-08 11:15:00,54.18,54.22,54.18,54.21,17400.0,30.1479,30.1702,30.1479,30.1646,17400.0
2005-02-08 11:20:00,54.21,54.29,54.2,54.29,17900.0,30.1646,30.2091,30.1591,30.2091,17900.0
2005-02-08 11:25:00,54.3,54.35,54.28,54.33,15800.0,30.2147,30.2425,30.2036,30.2314,15800.0
2005-02-08 11:30:00,54.33,54.35,54.3,54.31,9600.0,30.2314,30.2425,30.2147,30.2203,9600.0
2005-02-08 11:35:00,54.31,54.31,54.27,54.27,8900.0,30.2203,30.2203,30.198,30.198,8900.0
2005-02-08 11:40:00,54.27,54.27,54.21,54.21,10600.0,30.198,30.198,30.1646,30.1646,10600.0
2005-02-08 11:45:00,54.21,54.21,54.15,54.16,17600.0,30.1646,30.1646,30.1312,30.1368,17600.0
2005-02-08 11:50:00,54.15,54.17,54.12,54.12,7600.0,30.1312,30.1424,30.1146,30.1146,7600.0
2005-02-08 11:55:00,54.13,54.13,54.05,54.07,11000.0,30.1201,30.1201,30.0756,30.0867,11000.0
2005-02-08 12:00:00,54.06,54.09,54.05,54.08,14600.0,30.0812,30.0979,30.0756,30.0923,14600.0
2005-02-08 12:05:00,54.08,54.08,54.01,54.02,13100.0,30.0923,30.0923,30.0533,30.0589,13100.0
2005-02-08 12:10:00,54.02,54.02,53.82,53.84,22200.0,30.0589,30.0589,29.9476,29.9587,22200.0
2005-02-08 12:15:00,53.87,53.93,53.84,53.93,20300.0,29.9754,30.0088,29.9587,30.0088,20300.0
2005-02-08 12:20:00,53.95,53.96,53.91,53.93,11600.0,30.02,30.0255,29.9977,30.0088,11600.0
2005-02-08 12:25:00,53.94,53.94,53.87,53.88,11700.0,30.0144,30.0144,29.9754,29.981,11700.0
2005-02-08 12:30:00,53.91,53.91,53.84,53.85,16000.0,29.9977,29.9977,29.9587,29.9643,16000.0
2005-02-08 12:35:00,53.85,53.95,53.85,53.92,15200.0,29.9643,30.02,29.9643,30.0033,15200.0
2005-02-08 12:40:00,53.93,53.97,53.93,53.96,16800.0,30.0088,30.0311,30.0088,30.0255,16800.0
2005-02-08 12:45:00,53.96,53.97,53.9,53.91,8000.0,30.0255,30.0311,29.9921,29.9977,8000.0
2005-02-08 12:50:00,53.92,53.92,53.81,53.83,13500.0,30.0033,30.0033,29.9421,29.9532,13500.0
2005-02-08 12:55:00,53.8,53.81,53.75,53.77,27800.0,29.9365,29.9421,29.9087,29.9198,27800.0
2005-02-08 13:00:00,53.77,53.79,53.72,53.75,31800.0,29.9198,29.9309,29.892,29.9087,31800.0
2005-02-08 13:05:00,53.75,53.8,53.75,53.8,20300.0,29.9087,29.9365,29.9087,29.9365,20300.0
2005-02-08 13:10:00,53.82,53.86,53.76,53.8,23700.0,29.9476,29.9699,29.9142,29.9365,23700.0
2005-02-08 13:15:00,53.8,53.84,53.8,53.84,23100.0,29.9365,29.9587,29.9365,29.9587,23100.0
2005-02-08 13:20:00,53.84,53.84,53.77,53.77,19800.0,29.9587,29.9587,29.9198,29.9198,19800.0
2005-02-08 13:25:00,53.79,53.79,53.77,53.78,12300.0,29.9309,29.9309,29.9198,29.9254,12300.0
2005-02-08 13:30:00,53.78,53.83,53.78,53.82,26000.0,29.9254,29.9532,29.9254,29.9476,26000.0
2005-02-08 13:35:00,53.82,53.86,53.81,53.86,21300.0,29.9476,29.9699,29.9421,29.9699,21300.0
2005-02-08 13:40:00,53.86,53.86,53.81,53.81,14400.0,29.9699,29.9699,29.9421,29.9421,14400.0
2005-02-08 13:45:00,53.82,53.82,53.8,53.81,11200.0,29.9476,29.9476,29.9365,29.9421,11200.0
2005-02-08 13:50:00,53.82,53.82,53.78,53.78,14500.0,29.9476,29.9476,29.9254,29.9254,14500.0
2005-02-08 13:55:00,53.79,53.8,53.77,53.8,12100.0,29.9309,29.9365,29.9198,29.9365,12100.0
2005-02-08 14:00:00,53.81,53.81,53.79,53.8,16200.0,29.9421,29.9421,29.9309,29.9365,16200.0
2005-02-08 14:05:00,53.8,53.81,53.8,53.8,12200.0,29.9365,29.9421,29.9365,29.9365,12200.0
2005-02-08 14:10:00,53.8,53.83,53.8,53.83,18500.0,29.9365,29.9532,29.9365,29.9532,18500.0
2005-02-08 14:15:00,53.83,53.84,53.81,53.84,23100.0,29.9532,29.9587,29.9421,29.9587,23100.0
2005-02-08 14:20:00,53.84,53.84,53.82,53.83,8600.0,29.9587,29.9587,29.9476,29.9532,8600.0
2005-02-08 14:25:00,53.81,53.85,53.81,53.84,10900.0,29.9421,29.9643,29.9421,29.9587,10900.0
2005-02-08 14:30:00,53.84,53.86,53.81,53.86,14000.0,29.9587,29.9699,29.9421,29.9699,14000.0
2005-02-08 14:35:00,53.86,53.86,53.83,53.85,16400.0,29.9699,29.9699,29.9532,29.9643,16400.0
2005-02-08 14:40:00,53.85,53.86,53.82,53.85,46900.0,29.9643,29.9699,29.9476,29.9643,46900.0
2005-02-08 14:45:00,53.86,53.86,53.82,53.83,11500.0,29.9699,29.9699,29.9476,29.9532,11500.0
2005-02-08 14:50:00,53.83,53.84,53.82,53.83,12900.0,29.9532,29.9587,29.9476,29.9532,12900.0
2005-02-08 14:55:00,53.83,53.84,53.81,53.84,14100.0,29.9532,29.9587,29.9421,29.9587,14100.0
2005-02-08 15:00:00,53.83,53.86,53.83,53.84,19200.0,29.9532,29.9699,29.9532,29.9587,19200.0
2005-02-08 15:05:00,53.84,53.88,53.82,53.85,28300.0,29.9587,29.981,29.9476,29.9643,28300.0
2005-02-08 15:10:00,53.85,53.87,53.77,53.77,45800.0,29.9643,29.9754,29.9198,29.9198,45800.0
2005-02-08 15:15:00,53.77,53.8,53.77,53.79,26600.0,29.9198,29.9365,29.9198,29.9309,26600.0
2005-02-08 15:20:00,53.8,53.81,53.78,53.79,16100.0,29.9365,29.9421,29.9254,29.9309,16100.0
2005-02-08 15:25:00,53.79,53.8,53.76,53.78,40300.0,29.9309,29.9365,29.9142,29.9254,40300.0
2005-02-08 15:30:00,53.78,53.8,53.73,53.8,26500.0,29.9254,29.9365,29.8975,29.9365,26500.0
2005-02-08 15:35:00,53.79,53.84,53.77,53.84,23700.0,29.9309,29.9587,29.9198,29.9587,23700.0
2005-02-08 15:40:00,53.85,53.88,53.83,53.88,17400.0,29.9643,29.981,29.9532,29.981,17400.0
2005-02-08 15:45:00,53.88,54.0,53.88,53.91,29100.0,29.981,30.0478,29.981,29.9977,29100.0
2005-02-08 15:50:00,53.93,53.93,53.86,53.9,25700.0,30.0088,30.0088,29.9699,29.9921,25700.0
2005-02-08 15:55:00,53.9,53.91,53.86,53.86,21600.0,29.9921,29.9977,29.9699,29.9699,21600.0
2005-02-09 09:30:00,53.87,53.87,53.75,53.79,34000.0,29.9754,29.9754,29.9087,29.9309,34000.0
2005-02-09 09:35:00,53.75,53.9,53.75,53.87,13300.0,29.9087,29.9921,29.9087,29.9754,13300.0
2005-02-09 09:40:00,53.87,53.91,53.79,53.87,11800.0,29.9754,29.9977,29.9309,29.9754,11800.0
2005-02-09 09:45:00,53.87,53.87,53.85,53.86,25000.0,29.9754,29.9754,29.9643,29.9699,25000.0
2005-02-09 09:50:00,53.86,53.86,53.78,53.84,12700.0,29.9699,29.9699,29.9254,29.9587,12700.0
2005-02-09 09:55:00,53.84,53.85,53.78,53.82,9300.0,29.9587,29.9643,29.9254,29.9476,9300.0
2005-02-09 10:00:00,53.83,53.85,53.8,53.84,7600.0,29.9532,29.9643,29.9365,29.9587,7600.0
2005-02-09 10:05:00,53.85,53.85,53.81,53.82,9900.0,29.9643,29.9643,29.9421,29.9476,9900.0
2005-02-09 10:10:00,53.81,53.82,53.76,53.79,46000.0,29.9421,29.9476,29.9142,29.9309,46000.0
2005-02-09 10:15:00,53.8,53.88,53.79,53.88,35300.0,29.9365,29.981,29.9309,29.981,35300.0
2005-02-09 10:20:00,53.88,53.89,53.77,53.77,105500.0,29.981,29.9866,29.9198,29.9198,105500.0
2005-02-09 10:25:00,53.77,53.79,53.67,53.67,24700.0,29.9198,29.9309,29.8642,29.8642,24700.0
2005-02-09 10:30:00,53.67,53.67,53.56,53.6,26100.0,29.8642,29.8642,29.8029,29.8252,26100.0
2005-02-09 10:35:00,53.6,53.66,53.55,53.58,25000.0,29.8252,29.8586,29.7974,29.8141,25000.0
2005-02-09 10:40:00,53.58,53.58,53.5,53.5,20000.0,29.8141,29.8141,29.7696,29.7696,20000.0
2005-02-09 10:45:00,53.49,53.57,53.47,53.56,20000.0,29.764,29.8085,29.7529,29.8029,20000.0
2005-02-09 10:50:00,53.57,53.59,53.48,53.48,20400.0,29.8085,29.8196,29.7584,29.7584,20400.0
2005-02-09 10:55:00,53.45,53.45,53.29,53.38,42500.0,29.7417,29.7417,29.6527,29.7028,42500.0
2005-02-09 11:00:00,53.39,53.47,53.32,53.47,18600.0,29.7083,29.7529,29.6694,29.7529,18600.0
2005-02-09 11:05:00,53.46,53.48,53.42,53.44,10600.0,29.7473,29.7584,29.725,29.7362,10600.0
2005-02-09 11:10:00,53.42,53.43,53.31,53.39,30500.0,29.725,29.7306,29.6638,29.7083,30500.0
2005-02-09 11:15:00,53.37,53.4,53.37,53.38,16600.0,29.6972,29.7139,29.6972,29.7028,16600.0
2005-02-09 11:20:00,53.37,53.4,53.3,53.4,59700.0,29.6972,29.7139,29.6583,29.7139,59700.0
2005-02-09 11:25:00,53.4,53.41,53.38,53.38,11600.0,29.7139,29.7195,29.7028,29.7028,11600.0
2005-02-09 11:30:00,53.36,53.4,53.35,53.4,11500.0,29.6917,29.7139,29.6861,29.7139,11500.0
2005-02-09 11:35:00,53.38,53.38,53.33,53.37,13600.0,29.7028,29.7028,29.675,29.6972,13600.0
2005-02-09 11:40:00,53.38,53.41,53.35,53.35,18600.0,29.7028,29.7195,29.6861,29.6861,18600.0
2005-02-09 11:45:00,53.36,53.37,53.33,53.34,12800.0,29.6917,29.6972,29.675,29.6805,12800.0
2005-02-09 11:50:00,53.33,53.36,53.31,53.33,6100.0,29.675,29.6917,29.6638,29.675,6100.0
2005-02-09 11:55:00,53.33,53.36,53.31,53.31,4800.0,29.675,29.6917,29.6638,29.6638,4800.0
2005-02-09 12:00:00,53.31,53.33,53.3,53.33,7500.0,29.6638,29.675,29.6583,29.675,7500.0
2005-02-09 12:05:00,53.31,53.33,53.3,53.33,16400.0,29.6638,29.675,29.6583,29.675,16400.0
2005-02-09 12:10:00,53.33,53.36,53.33,53.35,9800.0,29.675,29.6917,29.675,29.6861,9800.0
2005-02-09 12:15:00,53.35,53.35,53.3,53.32,8900.0,29.6861,29.6861,29.6583,29.6694,8900.0
2005-02-09 12:20:00,53.31,53.34,53.31,53.34,4900.0,29.6638,29.6805,29.6638,29.6805,4900.0
2005-02-09 12:25:00,53.34,53.35,53.33,53.35,5200.0,29.6805,29.6861,29.675,29.6861,5200.0
2005-02-09 12:30:00,53.35,53.38,53.34,53.38,6900.0,29.6861,29.7028,29.6805,29.7028,6900.0
2005-02-09 12:35:00,53.37,53.42,53.37,53.42,7600.0,29.6972,29.725,29.6972,29.725,7600.0
2005-02-09 12:40:00,53.41,53.42,53.41,53.42,2700.0,29.7195,29.725,29.7195,29.725,2700.0
2005-02-09 12:45:00,53.42,53.43,53.39,53.4,5300.0,29.725,29.7306,29.7083,29.7139,5300.0
2005-02-09 12:50:00,53.4,53.41,53.39,53.4,3800.0,29.7139,29.7195,29.7083,29.7139,3800.0
2005-02-09 12:55:00,53.42,53.42,53.41,53.41,3400.0,29.725,29.725,29.7195,29.7195,3400.0
2005-02-09 13:00:00,53.4,53.41,53.38,53.39,6000.0,29.7139,29.7195,29.7028,29.7083,6000.0
2005-02-09 13:05:00,53.39,53.44,53.37,53.37,13400.0,29.7083,29.7362,29.6972,29.6972,13400.0
2005-02-09 13:10:00,53.38,53.42,53.38,53.41,6700.0,29.7028,29.725,29.7028,29.7195,6700.0
2005-02-09 13:15:00,53.4,53.42,53.37,53.39,5600.0,29.7139,29.725,29.6972,29.7083,5600.0
2005-02-09 13:20:00,53.39,53.42,53.39,53.42,3800.0,29.7083,29.725,29.7083,29.725,3800.0
2005-02-09 13:25:00,53.41,53.47,53.41,53.46,12500.0,29.7195,29.7529,29.7195,29.7473,12500.0
2005-02-09 13:30:00,53.46,53.49,53.46,53.48,5600.0,29.7473,29.764,29.7473,29.7584,5600.0
2005-02-09 13:35:00,53.48,53.53,53.46,53.49,20600.0,29.7584,29.7863,29.7473,29.764,20600.0
2005-02-09 13:40:00,53.5,53.52,53.49,53.51,4900.0,29.7696,29.7807,29.764,29.7751,4900.0
2005-02-09 13:45:00,53.51,53.51,53.45,53.47,8700.0,29.7751,29.7751,29.7417,29.7529,8700.0
2005-02-09 13:50:00,53.46,53.51,53.46,53.47,9700.0,29.7473,29.7751,29.7473,29.7529,9700.0
2005-02-09 13:55:00,53.47,53.47,53.42,53.42,3600.0,29.7529,29.7529,29.725,29.725,3600.0
2005-02-09 14:00:00,53.43,53.44,53.38,53.39,35000.0,29.7306,29.7362,29.7028,29.7083,35000.0
2005-02-09 14:05:00,53.36,53.37,53.34,53.35,20700.0,29.6917,29.6972,29.6805,29.6861,20700.0
2005-02-09 14:10:00,53.35,53.39,53.32,53.38,27200.0,29.6861,29.7083,29.6694,29.7028,27200.0
2005-02-09 14:15:00,53.38,53.4,53.33,53.4,13600.0,29.7028,29.7139,29.675,29.7139,13600.0
2005-02-09 14:20:00,53.4,53.42,53.39,53.39,19900.0,29.7139,29.725,29.7083,29.7083,19900.0
2005-02-09 14:25:00,53.4,53.4,53.34,53.4,23400.0,29.7139,29.7139,29.6805,29.7139,23400.0
2005-02-09 14:30:00,53.39,53.4,53.35,53.4,9100.0,29.7083,29.7139,29.6861,29.7139,9100.0
2005-02-09 14:35:00,53.39,53.44,53.39,53.44,16700.0,29.7083,29.7362,29.7083,29.7362,16700.0
2005-02-09 14:40:00,53.44,53.48,53.42,53.47,17000.0,29.7362,29.7584,29.725,29.7529,17000.0
2005-02-09 14:45:00,53.46,53.46,53.44,53.46,6400.0,29.7473,29.7473,29.7362,29.7473,6400.0
2005-02-09 14:50:00,53.46,53.46,53.45,53.45,8400.0,29.7473,29.7473,29.7417,29.7417,8400.0
2005-02-09 14:55:00,53.43,53.46,53.43,53.45,5100.0,29.7306,29.7473,29.7306,29.7417,5100.0
2005-02-09 15:00:00,53.45,53.49,53.45,53.46,13200.0,29.7417,29.764,29.7417,29.7473,13200.0
2005-02-09 15:05:00,53.45,53.45,53.38,53.39,17000.0,29.7417,29.7417,29.7028,29.7083,17000.0
2005-02-09 15:10:00,53.39,53.41,53.35,53.37,14600.0,29.7083,29.7195,29.6861,29.6972,14600.0
2005-02-09 15:15:00,53.37,53.39,53.37,53.37,5100.0,29.6972,29.7083,29.6972,29.6972,5100.0
2005-02-09 15:20:00,53.37,53.44,53.35,53.38,19900.0,29.6972,29.7362,29.6861,29.7028,19900.0
2005-02-09 15:25:00,53.36,53.42,53.36,53.39,11000.0,29.6917,29.725,29.6917,29.7083,11000.0
2005-02-09 15:30:00,53.37,53.42,53.37,53.41,22800.0,29.6972,29.725,29.6972,29.7195,22800.0
2005-02-09 15:35:00,53.41,53.41,53.36,53.37,12800.0,29.7195,29.7195,29.6917,29.6972,12800.0
2005-02-09 15:40:00,53.37,53.38,53.34,53.34,19800.0,29.6972,29.7028,29.6805,29.6805,19800.0
2005-02-09 15:45:00,53.34,53.37,53.33,53.35,15200.0,29.6805,29.6972,29.675,29.6861,15200.0
2005-02-09 15:50:00,53.35,53.36,53.34,53.34,12600.0,29.6861,29.6917,29.6805,29.6805,12600.0
2005-02-09 15:55:00,53.34,53.34,53.23,53.26,16900.0,29.6805,29.6805,29.6193,29.636,16900.0
2005-02-10 09:30:00,53.52,53.53,53.49,53.53,17100.0,29.7807,29.7863,29.764,29.7863,17100.0
2005-02-10 09:35:00,53.53,53.53,53.37,53.37,10600.0,29.7863,29.7863,29.6972,29.6972,10600.0
2005-02-10 09:40:00,53.38,53.45,53.37,53.45,11700.0,29.7028,29.7417,29.6972,29.7417,11700.0
2005-02-10 09:45:00,53.45,53.49,53.45,53.46,17400.0,29.7417,29.764,29.7417,29.7473,17400.0
2005-02-10 09:50:00,53.47,53.47,53.4,53.44,72500.0,29.7529,29.7529,29.7139,29.7362,72500.0
2005-02-10 09:55:00,53.43,53.44,53.34,53.36,23900.0,29.7306,29.7362,29.6805,29.6917,23900.0
2005-02-10 10:00:00,53.36,53.43,53.35,53.42,29000.0,29.6917,29.7306,29.6861,29.725,29000.0
2005-02-10 10:05:00,53.45,53.47,53.43,53.43,14100.0,29.7417,29.7529,29.7306,29.7306,14100.0
2005-02-10 10:10:00,53.45,53.52,53.43,53.52,187700.0,29.7417,29.7807,29.7306,29.7807,187700.0
2005-02-10 10:15:00,53.5,53.65,53.42,53.65,80900.0,29.7696,29.853,29.725,29.853,80900.0
2005-02-10 10:20:00,53.7,53.76,53.68,53.76,122600.0,29.8808,29.9142,29.8697,29.9142,122600.0
2005-02-10 10:25:00,53.75,53.82,53.74,53.77,62000.0,29.9087,29.9476,29.9031,29.9198,62000.0
2005-02-10 10:30:00,53.77,53.77,53.66,53.69,65100.0,29.9198,29.9198,29.8586,29.8753,65100.0
2005-02-10 10:35:00,53.69,53.69,53.55,53.56,45600.0,29.8753,29.8753,29.7974,29.8029,45600.0
2005-02-10 10:40:00,53.58,53.58,53.49,53.49,38500.0,29.8141,29.8141,29.764,29.764,38500.0
2005-02-10 10:45:00,53.47,53.48,53.41,53.46,36200.0,29.7529,29.7584,29.7195,29.7473,36200.0
2005-02-10 10:50:00,53.5,53.5,53.46,53.49,49600.0,29.7696,29.7696,29.7473,29.764,49600.0
2005-02-10 10:55:00,53.5,53.5,53.41,53.46,49600.0,29.7696,29.7696,29.7195,29.7473,49600.0
2005-02-10 11:00:00,53.47,53.49,53.46,53.47,10600.0,29.7529,29.764,29.7473,29.7529,10600.0
2005-02-10 11:05:00,53.47,53.55,53.46,53.5,80400.0,29.7529,29.7974,29.7473,29.7696,80400.0
2005-02-10 11:10:00,53.5,53.5,53.47,53.47,38400.0,29.7696,29.7696,29.7529,29.7529,38400.0
2005-02-10 11:15:00,53.46,53.47,53.43,53.46,13900.0,29.7473,29.7529,29.7306,29.7473,13900.0
2005-02-10 11:20:00,53.46,53.5,53.46,53.5,26100.0,29.7473,29.7696,29.7473,29.7696,26100.0
2005-02-10 11:25:00,53.5,53.5,53.49,53.5,9200.0,29.7696,29.7696,29.764,29.7696,9200.0
2005-02-10 11:30:00,53.5,53.5,53.47,53.47,12100.0,29.7696,29.7696,29.7529,29.7529,12100.0
2005-02-10 11:35:00,53.48,53.5,53.48,53.5,32700.0,29.7584,29.7696,29.7584,29.7696,32700.0
2005-02-10 11:40:00,53.5,53.5,53.48,53.49,43200.0,29.7696,29.7696,29.7584,29.764,43200.0
2005-02-10 11:45:00,53.49,53.5,53.49,53.5,36600.0,29.764,29.7696,29.764,29.7696,36600.0
2005-02-10 11:50:00,53.5,53.5,53.49,53.5,26100.0,29.7696,29.7696,29.764,29.7696,26100.0
2005-02-10 11:55:00,53.51,53.51,53.47,53.5,9900.0,29.7751,29.7751,29.7529,29.7696,9900.0
2005-02-10 12:00:00,53.49,53.5,53.47,53.48,24700.0,29.764,29.7696,29.7529,29.7584,24700.0
2005-02-10 12:05:00,53.48,53.48,53.43,53.43,7100.0,29.7584,29.7584,29.7306,29.7306,7100.0
2005-02-10 12:10:00,53.43,53.48,53.37,53.48,17000.0,29.7306,29.7584,29.6972,29.7584,17000.0
2005-02-10 12:15:00,53.48,53.48,53.44,53.46,7600.0,29.7584,29.7584,29.7362,29.7473,7600.0
2005-02-10 12:20:00,53.46,53.48,53.46,53.48,2500.0,29.7473,29.7584,29.7473,29.7584,2500.0
2005-02-10 12:25:00,53.48,53.48,53.44,53.45,6600.0,29.7584,29.7584,29.7362,29.7417,6600.0
2005-02-10 12:30:00,53.45,53.48,53.45,53.45,11500.0,29.7417,29.7584,29.7417,29.7417,11500.0
2005-02-10 12:35:00,53.45,53.48,53.45,53.48,4300.0,29.7417,29.7584,29.7417,29.7584,4300.0
2005-02-10 12:40:00,53.47,53.5,53.47,53.5,11900.0,29.7529,29.7696,29.7529,29.7696,11900.0
2005-02-10 12:45:00,53.5,53.5,53.48,53.48,22100.0,29.7696,29.7696,29.7584,29.7584,22100.0
2005-02-10 12:50:00,53.48,53.48,53.43,53.45,24400.0,29.7584,29.7584,29.7306,29.7417,24400.0
2005-02-10 12:55:00,53.44,53.45,53.43,53.44,18500.0,29.7362,29.7417,29.7306,29.7362,18500.0
2005-02-10 13:00:00,53.44,53.44,53.4,53.44,48500.0,29.7362,29.7362,29.7139,29.7362,48500.0
2005-02-10 13:05:00,53.43,53.43,53.36,53.38,16000.0,29.7306,29.7306,29.6917,29.7028,16000.0
2005-02-10 13:10:00,53.4,53.4,53.39,53.4,23100.0,29.7139,29.7139,29.7083,29.7139,23100.0
2005-02-10 13:15:00,53.39,53.39,53.36,53.36,2700.0,29.7083,29.7083,29.6917,29.6917,2700.0
2005-02-10 13:20:00,53.36,53.37,53.34,53.34,3100.0,29.6917,29.6972,29.6805,29.6805,3100.0
2005-02-10 13:25:00,53.34,53.4,53.34,53.4,16200.0,29.6805,29.7139,29.6805,29.7139,16200.0
2005-02-10 13:30:00,53.4,53.4,53.36,53.38,13700.0,29.7139,29.7139,29.6917,29.7028,13700.0
2005-02-10 13:35:00,53.38,53.39,53.3,53.3,26500.0,29.7028,29.7083,29.6583,29.6583,26500.0
2005-02-10 13:40:00,53.3,53.32,53.29,53.3,38800.0,29.6583,29.6694,29.6527,29.6583,38800.0
2005-02-10 13:45:00,53.3,53.34,53.29,53.29,7600.0,29.6583,29.6805,29.6527,29.6527,7600.0
2005-02-10 13:50:00,53.32,53.32,53.26,53.27,3400.0,29.6694,29.6694,29.636,29.6416,3400.0
2005-02-10 13:55:00,53.28,53.28,53.2,53.2,63700.0,29.6471,29.6471,29.6026,29.6026,63700.0
2005-02-10 14:00:00,53.2,53.26,53.19,53.23,27200.0,29.6026,29.636,29.5971,29.6193,27200.0
2005-02-10 14:05:00,53.23,53.29,53.23,53.27,14200.0,29.6193,29.6527,29.6193,29.6416,14200.0
2005-02-10 14:10:00,53.28,53.28,53.21,53.22,10300.0,29.6471,29.6471,29.6082,29.6138,10300.0
2005-02-10 14:15:00,53.21,53.24,53.2,53.22,9300.0,29.6082,29.6249,29.6026,29.6138,9300.0
2005-02-10 14:20:00,53.22,53.23,53.2,53.23,3700.0,29.6138,29.6193,29.6026,29.6193,3700.0
2005-02-10 14:25:00,53.23,53.23,53.22,53.22,3400.0,29.6193,29.6193,29.6138,29.6138,3400.0
2005-02-10 14:30:00,53.22,53.23,53.22,53.23,8200.0,29.6138,29.6193,29.6138,29.6193,8200.0
2005-02-10 14:35:00,53.22,53.22,53.2,53.2,13500.0,29.6138,29.6138,29.6026,29.6026,13500.0
2005-02-10 14:40:00,53.19,53.2,53.16,53.17,13300.0,29.5971,29.6026,29.5804,29.5859,13300.0
2005-02-10 14:45:00,53.17,53.23,53.16,53.23,12300.0,29.5859,29.6193,29.5804,29.6193,12300.0
2005-02-10 14:50:00,53.22,53.24,53.2,53.21,24200.0,29.6138,29.6249,29.6026,29.6082,24200.0
2005-02-10 14:55:00,53.21,53.22,53.18,53.22,14100.0,29.6082,29.6138,29.5915,29.6138,14100.0
2005-02-10 15:00:00,53.22,53.22,53.19,53.22,6000.0,29.6138,29.6138,29.5971,29.6138,6000.0
2005-02-10 15:05:00,53.23,53.24,53.21,53.23,12400.0,29.6193,29.6249,29.6082,29.6193,12400.0
2005-02-10 15:10:00,53.21,53.23,53.2,53.22,6800.0,29.6082,29.6193,29.6026,29.6138,6800.0
2005-02-10 15:15:00,53.22,53.23,53.21,53.21,6700.0,29.6138,29.6193,29.6082,29.6082,6700.0
2005-02-10 15:20:00,53.21,53.24,53.19,53.21,12300.0,29.6082,29.6249,29.5971,29.6082,12300.0
2005-02-10 15:25:00,53.21,53.25,53.2,53.25,13600.0,29.6082,29.6304,29.6026,29.6304,13600.0
2005-02-10 15:30:00,53.25,53.25,53.22,53.25,28100.0,29.6304,29.6304,29.6138,29.6304,28100.0
2005-02-10 15:35:00,53.25,53.25,53.2,53.2,21600.0,29.6304,29.6304,29.6026,29.6026,21600.0
2005-02-10 15:40:00,53.19,53.22,53.19,53.2,17400.0,29.5971,29.6138,29.5971,29.6026,17400.0
2005-02-10 15:45:00,53.2,53.21,53.15,53.15,22600.0,29.6026,29.6082,29.5748,29.5748,22600.0
2005-02-10 15:50:00,53.16,53.16,53.11,53.13,34200.0,29.5804,29.5804,29.5525,29.5637,34200.0
2005-02-10 15:55:00,53.14,53.15,53.1,53.15,74900.0,29.5692,29.5748,29.547,29.5748,74900.0
2005-02-11 09:30:00,53.15,53.2,53.12,53.2,15000.0,29.5748,29.6026,29.5581,29.6026,15000.0
2005-02-11 09:35:00,53.21,53.24,53.1,53.1,12000.0,29.6082,29.6249,29.547,29.547,12000.0
2005-02-11 09:40:00,53.06,53.11,53.03,53.03,25500.0,29.5247,29.5525,29.508,29.508,25500.0
2005-02-11 09:45:00,53.04,53.07,53.01,53.07,28300.0,29.5136,29.5303,29.4969,29.5303,28300.0
2005-02-11 09:50:00,53.06,53.07,53.05,53.05,15600.0,29.5247,29.5303,29.5192,29.5192,15600.0
2005-02-11 09:55:00,53.05,53.06,52.91,52.93,39900.0,29.5192,29.5247,29.4413,29.4524,39900.0
2005-02-11 10:00:00,52.93,52.96,52.9,52.91,7500.0,29.4524,29.4691,29.4357,29.4413,7500.0
2005-02-11 10:05:00,52.88,52.89,52.75,52.75,24300.0,29.4246,29.4301,29.3522,29.3522,24300.0
2005-02-11 10:10:00,52.81,52.81,52.7,52.71,37200.0,29.3856,29.3856,29.3244,29.33,37200.0
2005-02-11 10:15:00,52.7,52.76,52.68,52.74,9700.0,29.3244,29.3578,29.3133,29.3467,9700.0
2005-02-11 10:20:00,52.74,52.8,52.74,52.79,40500.0,29.3467,29.38,29.3467,29.3745,40500.0
2005-02-11 10:25:00,52.79,52.85,52.78,52.83,21200.0,29.3745,29.4079,29.3689,29.3967,21200.0
2005-02-11 10:30:00,52.83,52.84,52.77,52.84,13000.0,29.3967,29.4023,29.3634,29.4023,13000.0
2005-02-11 10:35:00,52.84,52.85,52.77,52.81,66400.0,29.4023,29.4079,29.3634,29.3856,66400.0
2005-02-11 10:40:00,52.8,52.81,52.71,52.72,25500.0,29.38,29.3856,29.33,29.3355,25500.0
2005-02-11 10:45:00,52.74,52.76,52.73,52.76,11200.0,29.3467,29.3578,29.3411,29.3578,11200.0
2005-02-11 10:50:00,52.75,52.76,52.7,52.75,38600.0,29.3522,29.3578,29.3244,29.3522,38600.0
2005-02-11 10:55:00,52.75,52.76,52.68,52.68,43000.0,29.3522,29.3578,29.3133,29.3133,43000.0
2005-02-11 11:00:00,52.69,52.75,52.69,52.75,18600.0,29.3188,29.3522,29.3188,29.3522,18600.0
2005-02-11 11:05:00,52.75,52.77,52.68,52.68,129200.0,29.3522,29.3634,29.3133,29.3133,129200.0
2005-02-11 11:10:00,52.71,52.81,52.7,52.78,58600.0,29.33,29.3856,29.3244,29.3689,58600.0
2005-02-11 11:15:00,52.8,52.84,52.77,52.8,44500.0,29.38,29.4023,29.3634,29.38,44500.0
2005-02-11 11:20:00,52.8,52.83,52.8,52.82,13400.0,29.38,29.3967,29.38,29.3912,13400.0
2005-02-11 11:25:00,52.83,53.04,52.8,53.02,56700.0,29.3967,29.5136,29.38,29.5025,56700.0
2005-02-11 11:30:00,53.06,53.09,52.91,52.95,37300.0,29.5247,29.5414,29.4413,29.4635,37300.0
2005-02-11 11:35:00,52.94,52.98,52.92,52.98,14400.0,29.458,29.4802,29.4468,29.4802,14400.0
2005-02-11 11:40:00,52.97,52.98,52.92,52.98,22000.0,29.4746,29.4802,29.4468,29.4802,22000.0
2005-02-11 11:45:00,52.98,52.98,52.88,52.91,10600.0,29.4802,29.4802,29.4246,29.4413,10600.0
2005-02-11 11:50:00,52.91,52.93,52.9,52.93,32500.0,29.4413,29.4524,29.4357,29.4524,32500.0
2005-02-11 11:55:00,52.92,52.98,52.92,52.94,20400.0,29.4468,29.4802,29.4468,29.458,20400.0
2005-02-11 12:00:00,52.94,52.97,52.9,52.94,13600.0,29.458,29.4746,29.4357,29.458,13600.0
2005-02-11 12:05:00,52.94,52.95,52.89,52.9,15500.0,29.458,29.4635,29.4301,29.4357,15500.0
2005-02-11 12:10:00,52.89,52.93,52.88,52.93,9900.0,29.4301,29.4524,29.4246,29.4524,9900.0
2005-02-11 12:15:00,52.92,52.92,52.83,52.85,14800.0,29.4468,29.4468,29.3967,29.4079,14800.0
2005-02-11 12:20:00,52.84,52.87,52.82,52.85,15700.0,29.4023,29.419,29.3912,29.4079,15700.0
2005-02-11 12:25:00,52.85,52.87,52.8,52.8,30300.0,29.4079,29.419,29.38,29.38,30300.0
2005-02-11 12:30:00,52.79,52.79,52.74,52.75,17000.0,29.3745,29.3745,29.3467,29.3522,17000.0
2005-02-11 12:35:00,52.74,52.82,52.71,52.8,21700.0,29.3467,29.3912,29.33,29.38,21700.0
2005-02-11 12:40:00,52.78,52.8,52.76,52.78,9500.0,29.3689,29.38,29.3578,29.3689,9500.0
2005-02-11 12:45:00,52.78,52.83,52.77,52.81,11900.0,29.3689,29.3967,29.3634,29.3856,11900.0
2005-02-11 12:50:00,52.81,52.83,52.81,52.83,9400.0,29.3856,29.3967,29.3856,29.3967,9400.0
2005-02-11 12:55:00,52.83,52.85,52.82,52.83,10400.0,29.3967,29.4079,29.3912,29.3967,10400.0
2005-02-11 13:00:00,52.83,52.85,52.83,52.84,8800.0,29.3967,29.4079,29.3967,29.4023,8800.0
2005-02-11 13:05:00,52.84,52.86,52.77,52.86,15100.0,29.4023,29.4134,29.3634,29.4134,15100.0
2005-02-11 13:10:00,52.86,52.86,52.84,52.85,4500.0,29.4134,29.4134,29.4023,29.4079,4500.0
2005-02-11 13:15:00,52.85,52.85,52.82,52.82,7900.0,29.4079,29.4079,29.3912,29.3912,7900.0
2005-02-11 13:20:00,52.83,52.86,52.82,52.84,10600.0,29.3967,29.4134,29.3912,29.4023,10600.0
2005-02-11 13:25:00,52.84,52.87,52.84,52.86,22300.0,29.4023,29.419,29.4023,29.4134,22300.0
2005-02-11 13:30:00,52.85,52.85,52.85,52.85,8200.0,29.4079,29.4079,29.4079,29.4079,8200.0
2005-02-11 13:35:00,52.84,52.85,52.8,52.85,10700.0,29.4023,29.4079,29.38,29.4079,10700.0
2005-02-11 13:40:00,52.85,52.85,52.79,52.84,11000.0,29.4079,29.4079,29.3745,29.4023,11000.0
2005-02-11 13:45:00,52.85,52.85,52.84,52.84,7300.0,29.4079,29.4079,29.4023,29.4023,7300.0
2005-02-11 13:50:00,52.83,52.85,52.83,52.85,11200.0,29.3967,29.4079,29.3967,29.4079,11200.0
2005-02-11 13:55:00,52.85,52.86,52.84,52.85,31200.0,29.4079,29.4134,29.4023,29.4079,31200.0
2005-02-11 14:00:00,52.85,52.85,52.76,52.77,7100.0,29.4079,29.4079,29.3578,29.3634,7100.0
2005-02-11 14:05:00,52.76,52.82,52.73,52.82,10700.0,29.3578,29.3912,29.3411,29.3912,10700.0
2005-02-11 14:10:00,52.81,52.85,52.78,52.82,21400.0,29.3856,29.4079,29.3689,29.3912,21400.0
2005-02-11 14:15:00,52.81,52.86,52.81,52.82,6700.0,29.3856,29.4134,29.3856,29.3912,6700.0
2005-02-11 14:20:00,52.82,52.83,52.77,52.8,10100.0,29.3912,29.3967,29.3634,29.38,10100.0
2005-02-11 14:25:00,52.8,52.81,52.77,52.77,6100.0,29.38,29.3856,29.3634,29.3634,6100.0
2005-02-11 14:30:00,52.79,52.82,52.78,52.8,8900.0,29.3745,29.3912,29.3689,29.38,8900.0
2005-02-11 14:35:00,52.8,52.82,52.79,52.8,10200.0,29.38,29.3912,29.3745,29.38,10200.0
2005-02-11 14:40:00,52.8,52.81,52.79,52.8,11700.0,29.38,29.3856,29.3745,29.38,11700.0
2005-02-11 14:45:00,52.81,52.83,52.8,52.8,32100.0,29.3856,29.3967,29.38,29.38,32100.0
2005-02-11 14:50:00,52.81,52.82,52.8,52.82,13500.0,29.3856,29.3912,29.38,29.3912,13500.0
2005-02-11 14:55:00,52.82,52.85,52.81,52.83,28700.0,29.3912,29.4079,29.3856,29.3967,28700.0
2005-02-11 15:00:00,52.83,52.86,52.81,52.82,20100.0,29.3967,29.4134,29.3856,29.3912,20100.0
2005-02-11 15:05:00,52.81,52.85,52.81,52.84,12800.0,29.3856,29.4079,29.3856,29.4023,12800.0
2005-02-11 15:10:00,52.84,52.87,52.83,52.84,67700.0,29.4023,29.419,29.3967,29.4023,67700.0
2005-02-11 15:15:00,52.84,52.85,52.82,52.83,13700.0,29.4023,29.4079,29.3912,29.3967,13700.0
2005-02-11 15:20:00,52.84,52.86,52.84,52.86,10500.0,29.4023,29.4134,29.4023,29.4134,10500.0
2005-02-11 15:25:00,52.86,52.86,52.83,52.85,22700.0,29.4134,29.4134,29.3967,29.4079,22700.0
2005-02-11 15:30:00,52.85,52.86,52.84,52.85,11900.0,29.4079,29.4134,29.4023,29.4079,11900.0
2005-02-11 15:35:00,52.84,52.85,52.8,52.81,15100.0,29.4023,29.4079,29.38,29.3856,15100.0
2005-02-11 15:40:00,52.81,52.83,52.81,52.82,21600.0,29.3856,29.3967,29.3856,29.3912,21600.0
2005-02-11 15:45:00,52.82,52.83,52.79,52.8,25900.0,29.3912,29.3967,29.3745,29.38,25900.0
2005-02-11 15:50:00,52.8,52.82,52.69,52.75,83900.0,29.38,29.3912,29.3188,29.3522,83900.0
2005-02-11 15:55:00,52.75,52.79,52.66,52.7,63800.0,29.3522,29.3745,29.3021,29.3244,63800.0
2005-02-14 09:30:00,52.8,52.8,52.75,52.8,29600.0,29.38,29.38,29.3522,29.38,29600.0
2005-02-14 09:35:00,52.8,52.8,52.7,52.71,9100.0,29.38,29.38,29.3244,29.33,9100.0
2005-02-14 09:40:00,52.7,52.83,52.64,52.8,12500.0,29.3244,29.3967,29.291,29.38,12500.0
2005-02-14 09:45:00,52.8,52.82,52.69,52.78,27100.0,29.38,29.3912,29.3188,29.3689,27100.0
2005-02-14 09:50:00,52.79,52.81,52.73,52.8,14100.0,29.3745,29.3856,29.3411,29.38,14100.0
2005-02-14 09:55:00,52.8,52.8,52.7,52.76,10200.0,29.38,29.38,29.3244,29.3578,10200.0
2005-02-14 10:00:00,52.79,52.85,52.76,52.8,44900.0,29.3745,29.4079,29.3578,29.38,44900.0
2005-02-14 10:05:00,52.8,52.82,52.8,52.82,4500.0,29.38,29.3912,29.38,29.3912,4500.0
2005-02-14 10:10:00,52.82,52.83,52.81,52.83,2300.0,29.3912,29.3967,29.3856,29.3967,2300.0
2005-02-14 10:15:00,52.82,52.85,52.81,52.84,26400.0,29.3912,29.4079,29.3856,29.4023,26400.0
2005-02-14 10:20:00,52.84,52.9,52.84,52.87,14500.0,29.4023,29.4357,29.4023,29.419,14500.0
2005-02-14 10:25:00,52.87,52.9,52.79,52.82,10500.0,29.419,29.4357,29.3745,29.3912,10500.0
2005-02-14 10:30:00,52.83,52.88,52.83,52.86,6600.0,29.3967,29.4246,29.3967,29.4134,6600.0
2005-02-14 10:35:00,52.86,52.87,52.68,52.72,13500.0,29.4134,29.419,29.3133,29.3355,13500.0
2005-02-14 10:40:00,52.72,52.85,52.72,52.75,32200.0,29.3355,29.4079,29.3355,29.3522,32200.0
2005-02-14 10:45:00,52.71,52.77,52.71,52.77,3800.0,29.33,29.3634,29.33,29.3634,3800.0
2005-02-14 10:50:00,52.77,52.8,52.73,52.74,10600.0,29.3634,29.38,29.3411,29.3467,10600.0
2005-02-14 10:55:00,52.73,52.74,52.64,52.68,17000.0,29.3411,29.3467,29.291,29.3133,17000.0
2005-02-14 11:00:00,52.68,52.69,52.65,52.67,10000.0,29.3133,29.3188,29.2966,29.3077,10000.0
2005-02-14 11:05:00,52.67,52.72,52.66,52.71,11000.0,29.3077,29.3355,29.3021,29.33,11000.0
2005-02-14 11:10:00,52.71,52.78,52.71,52.78,14600.0,29.33,29.3689,29.33,29.3689,14600.0
2005-02-14 11:15:00,52.78,52.81,52.76,52.8,13500.0,29.3689,29.3856,29.3578,29.38,13500.0
2005-02-14 11:20:00,52.79,52.79,52.76,52.76,8500.0,29.3745,29.3745,29.3578,29.3578,8500.0
2005-02-14 11:25:00,52.77,52.77,52.75,52.76,3500.0,29.3634,29.3634,29.3522,29.3578,3500.0
2005-02-14 11:30:00,52.76,52.78,52.76,52.77,7800.0,29.3578,29.3689,29.3578,29.3634,7800.0
2005-02-14 11:35:00,52.77,52.78,52.77,52.78,12000.0,29.3634,29.3689,29.3634,29.3689,12000.0
2005-02-14 11:40:00,52.78,52.81,52.77,52.81,10300.0,29.3689,29.3856,29.3634,29.3856,10300.0
2005-02-14 11:45:00,52.82,52.84,52.81,52.84,12400.0,29.3912,29.4023,29.3856,29.4023,12400.0
2005-02-14 11:50:00,52.84,52.85,52.83,52.83,14500.0,29.4023,29.4079,29.3967,29.3967,14500.0
2005-02-14 11:55:00,52.84,52.85,52.8,52.82,15500.0,29.4023,29.4079,29.38,29.3912,15500.0
2005-02-14 12:00:00,52.82,52.82,52.77,52.77,8800.0,29.3912,29.3912,29.3634,29.3634,8800.0
2005-02-14 12:05:00,52.77,52.78,52.77,52.78,9900.0,29.3634,29.3689,29.3634,29.3689,9900.0
2005-02-14 12:10:00,52.78,52.79,52.78,52.79,4500.0,29.3689,29.3745,29.3689,29.3745,4500.0
2005-02-14 12:15:00,52.78,52.83,52.78,52.83,12200.0,29.3689,29.3967,29.3689,29.3967,12200.0
2005-02-14 12:20:00,52.83,52.83,52.78,52.79,13300.0,29.3967,29.3967,29.3689,29.3745,13300.0
2005-02-14 12:25:00,52.8,52.81,52.79,52.8,7400.0,29.38,29.3856,29.3745,29.38,7400.0
2005-02-14 12:30:00,52.8,52.8,52.77,52.78,5600.0,29.38,29.38,29.3634,29.3689,5600.0
2005-02-14 12:35:00,52.78,52.78,52.72,52.72,18700.0,29.3689,29.3689,29.3355,29.3355,18700.0
2005-02-14 12:40:00,52.72,52.72,52.7,52.7,5700.0,29.3355,29.3355,29.3244,29.3244,5700.0
2005-02-14 12:45:00,52.7,52.7,52.65,52.65,9100.0,29.3244,29.3244,29.2966,29.2966,9100.0
2005-02-14 12:50:00,52.65,52.67,52.64,52.67,9000.0,29.2966,29.3077,29.291,29.3077,9000.0
2005-02-14 12:55:00,52.67,52.67,52.64,52.66,4200.0,29.3077,29.3077,29.291,29.3021,4200.0
2005-02-14 13:00:00,52.66,52.66,52.63,52.64,6400.0,29.3021,29.3021,29.2855,29.291,6400.0
2005-02-14 13:05:00,52.64,52.68,52.64,52.68,8100.0,29.291,29.3133,29.291,29.3133,8100.0
2005-02-14 13:10:00,52.68,52.7,52.68,52.69,8200.0,29.3133,29.3244,29.3133,29.3188,8200.0
2005-02-14 13:15:00,52.68,52.69,52.66,52.66,11400.0,29.3133,29.3188,29.3021,29.3021,11400.0
2005-02-14 13:20:00,52.67,52.7,52.64,52.66,13600.0,29.3077,29.3244,29.291,29.3021,13600.0
2005-02-14 13:25:00,52.66,52.67,52.65,52.65,7200.0,29.3021,29.3077,29.2966,29.2966,7200.0
2005-02-14 13:30:00,52.61,52.63,52.61,52.63,26600.0,29.2743,29.2855,29.2743,29.2855,26600.0
2005-02-14 13:35:00,52.63,52.65,52.62,52.63,14800.0,29.2855,29.2966,29.2799,29.2855,14800.0
2005-02-14 13:40:00,52.63,52.63,52.57,52.57,7800.0,29.2855,29.2855,29.2521,29.2521,7800.0
2005-02-14 13:45:00,52.57,52.61,52.57,52.59,8400.0,29.2521,29.2743,29.2521,29.2632,8400.0
2005-02-14 13:50:00,52.6,52.62,52.59,52.6,8400.0,29.2688,29.2799,29.2632,29.2688,8400.0
2005-02-14 13:55:00,52.59,52.6,52.56,52.57,11400.0,29.2632,29.2688,29.2465,29.2521,11400.0
2005-02-14 14:00:00,52.57,52.59,52.56,52.59,13500.0,29.2521,29.2632,29.2465,29.2632,13500.0
2005-02-14 14:05:00,52.59,52.6,52.58,52.59,11200.0,29.2632,29.2688,29.2576,29.2632,11200.0
2005-02-14 14:10:00,52.59,52.59,52.52,52.52,10600.0,29.2632,29.2632,29.2242,29.2242,10600.0
2005-02-14 14:15:00,52.53,52.54,52.52,52.52,5900.0,29.2298,29.2354,29.2242,29.2242,5900.0
2005-02-14 14:20:00,52.52,52.52,52.48,52.48,42500.0,29.2242,29.2242,29.202,29.202,42500.0
2005-02-14 14:25:00,52.47,52.48,52.46,52.47,14000.0,29.1964,29.202,29.1909,29.1964,14000.0
2005-02-14 14:30:00,52.45,52.45,52.44,52.44,13400.0,29.1853,29.1853,29.1797,29.1797,13400.0
2005-02-14 14:35:00,52.44,52.45,52.41,52.44,23300.0,29.1797,29.1853,29.163,29.1797,23300.0
2005-02-14 14:40:00,52.44,52.45,52.39,52.42,15900.0,29.1797,29.1853,29.1519,29.1686,15900.0
2005-02-14 14:45:00,52.42,52.49,52.41,52.49,10800.0,29.1686,29.2076,29.163,29.2076,10800.0
2005-02-14 14:50:00,52.48,52.5,52.47,52.5,12200.0,29.202,29.2131,29.1964,29.2131,12200.0
2005-02-14 14:55:00,52.48,52.55,52.48,52.53,12300.0,29.202,29.2409,29.202,29.2298,12300.0
2005-02-14 15:00:00,52.52,52.52,52.48,52.51,7700.0,29.2242,29.2242,29.202,29.2187,7700.0
2005-02-14 15:05:00,52.51,52.53,52.5,52.51,13500.0,29.2187,29.2298,29.2131,29.2187,13500.0
2005-02-14 15:10:00,52.5,52.51,52.48,52.51,18600.0,29.2131,29.2187,29.202,29.2187,18600.0
2005-02-14 15:15:00,52.5,52.55,52.49,52.53,15900.0,29.2131,29.2409,29.2076,29.2298,15900.0
2005-02-14 15:20:00,52.52,52.52,52.44,52.49,31900.0,29.2242,29.2242,29.1797,29.2076,31900.0
2005-02-14 15:25:00,52.5,52.53,52.48,52.53,19200.0,29.2131,29.2298,29.202,29.2298,19200.0
2005-02-14 15:30:00,52.53,52.53,52.5,52.52,29400.0,29.2298,29.2298,29.2131,29.2242,29400.0
2005-02-14 15:35:00,52.52,52.53,52.49,52.53,29200.0,29.2242,29.2298,29.2076,29.2298,29200.0
2005-02-14 15:40:00,52.52,52.55,52.5,52.53,34000.0,29.2242,29.2409,29.2131,29.2298,34000.0
2005-02-14 15:45:00,52.52,52.53,52.49,52.5,23300.0,29.2242,29.2298,29.2076,29.2131,23300.0
2005-02-14 15:50:00,52.5,52.52,52.48,52.5,30800.0,29.2131,29.2242,29.202,29.2131,30800.0
2005-02-14 15:55:00,52.51,52.52,52.48,52.51,20100.0,29.2187,29.2242,29.202,29.2187,20100.0
2005-02-15 09:30:00,52.55,52.58,52.51,52.55,55100.0,29.2409,29.2576,29.2187,29.2409,55100.0
2005-02-15 09:35:00,52.52,52.63,52.5,52.63,24200.0,29.2242,29.2855,29.2131,29.2855,24200.0
2005-02-15 09:40:00,52.64,52.64,52.58,52.59,16600.0,29.291,29.291,29.2576,29.2632,16600.0
2005-02-15 09:45:00,52.6,52.6,52.49,52.49,11800.0,29.2688,29.2688,29.2076,29.2076,11800.0
2005-02-15 09:50:00,52.48,52.55,52.47,52.5,14900.0,29.202,29.2409,29.1964,29.2131,14900.0
2005-02-15 09:55:00,52.51,52.52,52.44,52.44,13900.0,29.2187,29.2242,29.1797,29.1797,13900.0
2005-02-15 10:00:00,52.42,52.43,52.37,52.38,17700.0,29.1686,29.1742,29.1408,29.1463,17700.0
2005-02-15 10:05:00,52.39,52.41,52.38,52.39,7400.0,29.1519,29.163,29.1463,29.1519,7400.0
2005-02-15 10:10:00,52.38,52.41,52.38,52.4,11300.0,29.1463,29.163,29.1463,29.1575,11300.0
2005-02-15 10:15:00,52.4,52.41,52.38,52.4,10400.0,29.1575,29.163,29.1463,29.1575,10400.0
2005-02-15 10:20:00,52.4,52.5,52.4,52.48,13100.0,29.1575,29.2131,29.1575,29.202,13100.0
2005-02-15 10:25:00,52.49,52.51,52.46,52.47,6900.0,29.2076,29.2187,29.1909,29.1964,6900.0
2005-02-15 10:30:00,52.47,52.51,52.45,52.46,13100.0,29.1964,29.2187,29.1853,29.1909,13100.0
2005-02-15 10:35:00,52.46,52.51,52.46,52.48,15200.0,29.1909,29.2187,29.1909,29.202,15200.0
2005-02-15 10:40:00,52.48,52.49,52.46,52.46,5500.0,29.202,29.2076,29.1909,29.1909,5500.0
2005-02-15 10:45:00,52.47,52.5,52.46,52.48,31800.0,29.1964,29.2131,29.1909,29.202,31800.0
2005-02-15 10:50:00,52.49,52.5,52.47,52.5,6500.0,29.2076,29.2131,29.1964,29.2131,6500.0
2005-02-15 10:55:00,52.5,52.51,52.49,52.49,32000.0,29.2131,29.2187,29.2076,29.2076,32000.0
2005-02-15 11:00:00,52.5,52.5,52.46,52.48,8400.0,29.2131,29.2131,29.1909,29.202,8400.0
2005-02-15 11:05:00,52.49,52.53,52.48,52.5,28800.0,29.2076,29.2298,29.202,29.2131,28800.0
2005-02-15 11:10:00,52.49,52.51,52.48,52.51,18300.0,29.2076,29.2187,29.202,29.2187,18300.0
2005-02-15 11:15:00,52.51,52.53,52.5,52.52,17000.0,29.2187,29.2298,29.2131,29.2242,17000.0
2005-02-15 11:20:00,52.52,52.57,52.51,52.52,28800.0,29.2242,29.2521,29.2187,29.2242,28800.0
2005-02-15 11:25:00,52.51,52.55,52.5,52.52,33900.0,29.2187,29.2409,29.2131,29.2242,33900.0
2005-02-15 11:30:00,52.52,52.57,52.51,52.54,22300.0,29.2242,29.2521,29.2187,29.2354,22300.0
2005-02-15 11:35:00,52.53,52.59,52.53,52.58,15500.0,29.2298,29.2632,29.2298,29.2576,15500.0
2005-02-15 11:40:00,52.58,52.62,52.58,52.62,25400.0,29.2576,29.2799,29.2576,29.2799,25400.0
2005-02-15 11:45:00,52.61,52.62,52.59,52.6,11100.0,29.2743,29.2799,29.2632,29.2688,11100.0
2005-02-15 11:50:00,52.6,52.61,52.59,52.6,7400.0,29.2688,29.2743,29.2632,29.2688,7400.0
2005-02-15 11:55:00,52.59,52.61,52.58,52.59,15500.0,29.2632,29.2743,29.2576,29.2632,15500.0
2005-02-15 12:00:00,52.57,52.58,52.52,52.54,21600.0,29.2521,29.2576,29.2242,29.2354,21600.0
2005-02-15 12:05:00,52.53,52.53,52.51,52.52,6900.0,29.2298,29.2298,29.2187,29.2242,6900.0
2005-02-15 12:10:00,52.52,52.53,52.48,52.48,21300.0,29.2242,29.2298,29.202,29.202,21300.0
2005-02-15 12:15:00,52.46,52.46,52.43,52.43,16200.0,29.1909,29.1909,29.1742,29.1742,16200.0
2005-02-15 12:20:00,52.42,52.42,52.36,52.36,13700.0,29.1686,29.1686,29.1352,29.1352,13700.0
2005-02-15 12:25:00,52.33,52.37,52.32,52.35,47200.0,29.1185,29.1408,29.113,29.1297,47200.0
2005-02-15 12:30:00,52.33,52.37,52.32,52.36,47800.0,29.1185,29.1408,29.113,29.1352,47800.0
2005-02-15 12:35:00,52.36,52.39,52.36,52.37,8400.0,29.1352,29.1519,29.1352,29.1408,8400.0
2005-02-15 12:40:00,52.38,52.42,52.38,52.41,19600.0,29.1463,29.1686,29.1463,29.163,19600.0
2005-02-15 12:45:00,52.41,52.44,52.41,52.44,11200.0,29.163,29.1797,29.163,29.1797,11200.0
2005-02-15 12:50:00,52.44,52.48,52.43,52.46,11400.0,29.1797,29.202,29.1742,29.1909,11400.0
2005-02-15 12:55:00,52.48,52.49,52.46,52.47,9900.0,29.202,29.2076,29.1909,29.1964,9900.0
2005-02-15 13:00:00,52.46,52.53,52.45,52.51,11700.0,29.1909,29.2298,29.1853,29.2187,11700.0
2005-02-15 13:05:00,52.51,52.53,52.48,52.5,14400.0,29.2187,29.2298,29.202,29.2131,14400.0
2005-02-15 13:10:00,52.5,52.51,52.48,52.49,14800.0,29.2131,29.2187,29.202,29.2076,14800.0
2005-02-15 13:15:00,52.47,52.5,52.47,52.49,6200.0,29.1964,29.2131,29.1964,29.2076,6200.0
2005-02-15 13:20:00,52.49,52.49,52.46,52.47,10100.0,29.2076,29.2076,29.1909,29.1964,10100.0
2005-02-15 13:25:00,52.47,52.51,52.35,52.38,26800.0,29.1964,29.2187,29.1297,29.1463,26800.0
2005-02-15 13:30:00,52.36,52.4,52.29,52.39,19200.0,29.1352,29.1575,29.0963,29.1519,19200.0
2005-02-15 13:35:00,52.39,52.42,52.38,52.42,12800.0,29.1519,29.1686,29.1463,29.1686,12800.0
2005-02-15 13:40:00,52.41,52.43,52.39,52.41,6500.0,29.163,29.1742,29.1519,29.163,6500.0
2005-02-15 13:45:00,52.4,52.41,52.35,52.37,33500.0,29.1575,29.163,29.1297,29.1408,33500.0
2005-02-15 13:50:00,52.37,52.39,52.35,52.39,7900.0,29.1408,29.1519,29.1297,29.1519,7900.0
2005-02-15 13:55:00,52.38,52.4,52.37,52.38,9500.0,29.1463,29.1575,29.1408,29.1463,9500.0
2005-02-15 14:00:00,52.39,52.39,52.36,52.36,8200.0,29.1519,29.1519,29.1352,29.1352,8200.0
2005-02-15 14:05:00,52.36,52.48,52.35,52.37,10500.0,29.1352,29.202,29.1297,29.1408,10500.0
2005-02-15 14:10:00,52.37,52.39,52.36,52.39,13300.0,29.1408,29.1519,29.1352,29.1519,13300.0
2005-02-15 14:15:00,52.38,52.39,52.37,52.38,11300.0,29.1463,29.1519,29.1408,29.1463,11300.0
2005-02-15 14:20:00,52.37,52.43,52.37,52.4,15200.0,29.1408,29.1742,29.1408,29.1575,15200.0
2005-02-15 14:25:00,52.4,52.45,52.39,52.42,15400.0,29.1575,29.1853,29.1519,29.1686,15400.0
2005-02-15 14:30:00,52.41,52.42,52.37,52.37,8600.0,29.163,29.1686,29.1408,29.1408,8600.0
2005-02-15 14:35:00,52.37,52.42,52.36,52.4,9700.0,29.1408,29.1686,29.1352,29.1575,9700.0
2005-02-15 14:40:00,52.39,52.43,52.37,52.41,14300.0,29.1519,29.1742,29.1408,29.163,14300.0
2005-02-15 14:45:00,52.4,52.41,52.37,52.38,7100.0,29.1575,29.163,29.1408,29.1463,7100.0
2005-02-15 14:50:00,52.38,52.43,52.37,52.43,18000.0,29.1463,29.1742,29.1408,29.1742,18000.0
2005-02-15 14:55:00,52.41,52.46,52.38,52.42,38700.0,29.163,29.1909,29.1463,29.1686,38700.0
2005-02-15 15:00:00,52.41,52.45,52.39,52.39,13000.0,29.163,29.1853,29.1519,29.1519,13000.0
2005-02-15 15:05:00,52.39,52.4,52.38,52.39,12300.0,29.1519,29.1575,29.1463,29.1519,12300.0
2005-02-15 15:10:00,52.38,52.43,52.36,52.37,71200.0,29.1463,29.1742,29.1352,29.1408,71200.0
2005-02-15 15:15:00,52.36,52.4,52.35,52.39,27900.0,29.1352,29.1575,29.1297,29.1519,27900.0
2005-02-15 15:20:00,52.39,52.44,52.39,52.43,10200.0,29.1519,29.1797,29.1519,29.1742,10200.0
2005-02-15 15:25:00,52.41,52.44,52.41,52.44,16200.0,29.163,29.1797,29.163,29.1797,16200.0
2005-02-15 15:30:00,52.46,52.52,52.44,52.49,33500.0,29.1909,29.2242,29.1797,29.2076,33500.0
2005-02-15 15:35:00,52.47,52.5,52.47,52.49,13900.0,29.1964,29.2131,29.1964,29.2076,13900.0
2005-02-15 15:40:00,52.49,52.53,52.49,52.5,13100.0,29.2076,29.2298,29.2076,29.2131,13100.0
2005-02-15 15:45:00,52.49,52.52,52.49,52.49,33200.0,29.2076,29.2242,29.2076,29.2076,33200.0
2005-02-15 15:50:00,52.49,52.53,52.49,52.52,33400.0,29.2076,29.2298,29.2076,29.2242,33400.0
2005-02-15 15:55:00,52.51,52.52,52.49,52.5,38500.0,29.2187,29.2242,29.2076,29.2131,38500.0
2005-02-16 09:30:00,52.59,52.64,52.54,52.6,43600.0,29.2632,29.291,29.2354,29.2688,43600.0
2005-02-16 09:35:00,52.61,52.61,52.44,52.49,16100.0,29.2743,29.2743,29.1797,29.2076,16100.0
2005-02-16 09:40:00,52.47,52.53,52.36,52.48,11100.0,29.1964,29.2298,29.1352,29.202,11100.0
2005-02-16 09:45:00,52.42,52.43,52.3,52.3,12300.0,29.1686,29.1742,29.1018,29.1018,12300.0
2005-02-16 09:50:00,52.3,52.39,52.3,52.35,12800.0,29.1018,29.1519,29.1018,29.1297,12800.0
2005-02-16 09:55:00,52.35,52.41,52.3,52.3,14500.0,29.1297,29.163,29.1018,29.1018,14500.0
2005-02-16 10:00:00,52.3,52.31,52.16,52.18,19300.0,29.1018,29.1074,29.0239,29.0351,19300.0
2005-02-16 10:05:00,52.19,52.29,52.19,52.21,14800.0,29.0406,29.0963,29.0406,29.0517,14800.0
2005-02-16 10:10:00,52.21,52.22,52.19,52.2,12100.0,29.0517,29.0573,29.0406,29.0462,12100.0
2005-02-16 10:15:00,52.2,52.31,52.19,52.31,11500.0,29.0462,29.1074,29.0406,29.1074,11500.0
2005-02-16 10:20:00,52.32,52.35,52.3,52.31,17800.0,29.113,29.1297,29.1018,29.1074,17800.0
2005-02-16 10:25:00,52.3,52.32,52.29,52.31,10700.0,29.1018,29.113,29.0963,29.1074,10700.0
2005-02-16 10:30:00,52.33,52.34,52.27,52.28,12900.0,29.1185,29.1241,29.0851,29.0907,12900.0
2005-02-16 10:35:00,52.29,52.33,52.25,52.26,13100.0,29.0963,29.1185,29.074,29.0796,13100.0
2005-02-16 10:40:00,52.25,52.26,52.25,52.26,5400.0,29.074,29.0796,29.074,29.0796,5400.0
2005-02-16 10:45:00,52.25,52.3,52.22,52.3,12700.0,29.074,29.1018,29.0573,29.1018,12700.0
2005-02-16 10:50:00,52.29,52.3,52.21,52.26,6100.0,29.0963,29.1018,29.0517,29.0796,6100.0
2005-02-16 10:55:00,52.25,52.3,52.25,52.27,45400.0,29.074,29.1018,29.074,29.0851,45400.0
2005-02-16 11:00:00,52.27,52.28,52.26,52.27,4700.0,29.0851,29.0907,29.0796,29.0851,4700.0
2005-02-16 11:05:00,52.27,52.3,52.27,52.29,6600.0,29.0851,29.1018,29.0851,29.0963,6600.0
2005-02-16 11:10:00,52.29,52.34,52.29,52.34,10800.0,29.0963,29.1241,29.0963,29.1241,10800.0
2005-02-16 11:15:00,52.34,52.38,52.33,52.38,12700.0,29.1241,29.1463,29.1185,29.1463,12700.0
2005-02-16 11:20:00,52.34,52.37,52.33,52.36,9400.0,29.1241,29.1408,29.1185,29.1352,9400.0
2005-02-16 11:25:00,52.35,52.41,52.35,52.4,16600.0,29.1297,29.163,29.1297,29.1575,16600.0
2005-02-16 11:30:00,52.38,52.4,52.34,52.36,6100.0,29.1463,29.1575,29.1241,29.1352,6100.0
2005-02-16 11:35:00,52.37,52.4,52.35,52.35,33000.0,29.1408,29.1575,29.1297,29.1297,33000.0
2005-02-16 11:40:00,52.34,52.35,52.31,52.32,9000.0,29.1241,29.1297,29.1074,29.113,9000.0
2005-02-16 11:45:00,52.32,52.34,52.31,52.33,6700.0,29.113,29.1241,29.1074,29.1185,6700.0
2005-02-16 11:50:00,52.33,52.33,52.3,52.3,6900.0,29.1185,29.1185,29.1018,29.1018,6900.0
2005-02-16 11:55:00,52.3,52.31,52.3,52.31,8700.0,29.1018,29.1074,29.1018,29.1074,8700.0
2005-02-16 12:00:00,52.32,52.34,52.31,52.33,24300.0,29.113,29.1241,29.1074,29.1185,24300.0
2005-02-16 12:05:00,52.33,52.33,52.3,52.3,7900.0,29.1185,29.1185,29.1018,29.1018,7900.0
2005-02-16 12:10:00,52.3,52.31,52.28,52.3,3800.0,29.1018,29.1074,29.0907,29.1018,3800.0
2005-02-16 12:15:00,52.3,52.3,52.27,52.29,4500.0,29.1018,29.1018,29.0851,29.0963,4500.0
2005-02-16 12:20:00,52.29,52.3,52.27,52.29,4200.0,29.0963,29.1018,29.0851,29.0963,4200.0
2005-02-16 12:25:00,52.29,52.3,52.29,52.29,3600.0,29.0963,29.1018,29.0963,29.0963,3600.0
2005-02-16 12:30:00,52.28,52.34,52.28,52.31,13900.0,29.0907,29.1241,29.0907,29.1074,13900.0
2005-02-16 12:35:00,52.31,52.33,52.28,52.28,6200.0,29.1074,29.1185,29.0907,29.0907,6200.0
2005-02-16 12:40:00,52.29,52.31,52.28,52.31,7400.0,29.0963,29.1074,29.0907,29.1074,7400.0
2005-02-16 12:45:00,52.31,52.34,52.31,52.32,9300.0,29.1074,29.1241,29.1074,29.113,9300.0
2005-02-16 12:50:00,52.32,52.35,52.31,52.35,17800.0,29.113,29.1297,29.1074,29.1297,17800.0
2005-02-16 12:55:00,52.33,52.35,52.33,52.35,7200.0,29.1185,29.1297,29.1185,29.1297,7200.0
2005-02-16 13:00:00,52.34,52.34,52.3,52.31,9800.0,29.1241,29.1241,29.1018,29.1074,9800.0
2005-02-16 13:05:00,52.31,52.32,52.3,52.31,6800.0,29.1074,29.113,29.1018,29.1074,6800.0
2005-02-16 13:10:00,52.28,52.3,52.28,52.29,3700.0,29.0907,29.1018,29.0907,29.0963,3700.0
2005-02-16 13:15:00,52.29,52.3,52.26,52.27,5800.0,29.0963,29.1018,29.0796,29.0851,5800.0
2005-02-16 13:20:00,52.27,52.27,52.25,52.27,4900.0,29.0851,29.0851,29.074,29.0851,4900.0
2005-02-16 13:25:00,52.26,52.28,52.25,52.27,5200.0,29.0796,29.0907,29.074,29.0851,5200.0
2005-02-16 13:30:00,52.26,52.29,52.24,52.26,12700.0,29.0796,29.0963,29.0684,29.0796,12700.0
2005-02-16 13:35:00,52.26,52.26,52.23,52.23,3500.0,29.0796,29.0796,29.0629,29.0629,3500.0
2005-02-16 13:40:00,52.24,52.28,52.23,52.28,16900.0,29.0684,29.0907,29.0629,29.0907,16900.0
2005-02-16 13:45:00,52.28,52.39,52.28,52.37,19100.0,29.0907,29.1519,29.0907,29.1408,19100.0
2005-02-16 13:50:00,52.37,52.38,52.31,52.32,9200.0,29.1408,29.1463,29.1074,29.113,9200.0
2005-02-16 13:55:00,52.32,52.39,52.32,52.36,13700.0,29.113,29.1519,29.113,29.1352,13700.0
2005-02-16 14:00:00,52.34,52.37,52.32,52.33,7600.0,29.1241,29.1408,29.113,29.1185,7600.0
2005-02-16 14:05:00,52.32,52.39,52.32,52.39,12500.0,29.113,29.1519,29.113,29.1519,12500.0
2005-02-16 14:10:00,52.4,52.4,52.36,52.37,10700.0,29.1575,29.1575,29.1352,29.1408,10700.0
2005-02-16 14:15:00,52.36,52.36,52.35,52.35,9000.0,29.1352,29.1352,29.1297,29.1297,9000.0
2005-02-16 14:20:00,52.35,52.35,52.31,52.35,9900.0,29.1297,29.1297,29.1074,29.1297,9900.0
2005-02-16 14:25:00,52.34,52.34,52.29,52.3,10000.0,29.1241,29.1241,29.0963,29.1018,10000.0
2005-02-16 14:30:00,52.3,52.35,52.27,52.29,25800.0,29.1018,29.1297,29.0851,29.0963,25800.0
2005-02-16 14:35:00,52.3,52.31,52.26,52.27,17000.0,29.1018,29.1074,29.0796,29.0851,17000.0
2005-02-16 14:40:00,52.27,52.37,52.27,52.37,16100.0,29.0851,29.1408,29.0851,29.1408,16100.0
2005-02-16 14:45:00,52.37,52.39,52.32,52.37,22300.0,29.1408,29.1519,29.113,29.1408,22300.0
2005-02-16 14:50:00,52.36,52.41,52.36,52.4,16400.0,29.1352,29.163,29.1352,29.1575,16400.0
2005-02-16 14:55:00,52.39,52.43,52.39,52.43,15800.0,29.1519,29.1742,29.1519,29.1742,15800.0
2005-02-16 15:00:00,52.4,52.41,52.38,52.38,29600.0,29.1575,29.163,29.1463,29.1463,29600.0
2005-02-16 15:05:00,52.38,52.4,52.34,52.38,16500.0,29.1463,29.1575,29.1241,29.1463,16500.0
2005-02-16 15:10:00,52.38,52.42,52.35,52.41,22400.0,29.1463,29.1686,29.1297,29.163,22400.0
2005-02-16 15:15:00,52.41,52.43,52.36,52.38,21500.0,29.163,29.1742,29.1352,29.1463,21500.0
2005-02-16 15:20:00,52.38,52.38,52.35,52.37,12700.0,29.1463,29.1463,29.1297,29.1408,12700.0
2005-02-16 15:25:00,52.36,52.36,52.29,52.33,19900.0,29.1352,29.1352,29.0963,29.1185,19900.0
2005-02-16 15:30:00,52.32,52.38,52.32,52.38,25700.0,29.113,29.1463,29.113,29.1463,25700.0
2005-02-16 15:35:00,52.37,52.39,52.33,52.38,26300.0,29.1408,29.1519,29.1185,29.1463,26300.0
2005-02-16 15:40:00,52.37,52.41,52.36,52.39,39800.0,29.1408,29.163,29.1352,29.1519,39800.0
2005-02-16 15:45:00,52.39,52.39,52.35,52.35,16900.0,29.1519,29.1519,29.1297,29.1297,16900.0
2005-02-16 15:50:00,52.35,52.38,52.31,52.35,32500.0,29.1297,29.1463,29.1074,29.1297,32500.0
2005-02-16 15:55:00,52.36,52.37,52.32,52.34,222900.0,29.1352,29.1408,29.113,29.1241,222900.0
2005-02-17 09:30:00,52.45,52.45,52.29,52.32,19400.0,29.1853,29.1853,29.0963,29.113,19400.0
2005-02-17 09:35:00,52.31,52.35,52.26,52.31,5800.0,29.1074,29.1297,29.0796,29.1074,5800.0
2005-02-17 09:40:00,52.3,52.42,52.3,52.4,14700.0,29.1018,29.1686,29.1018,29.1575,14700.0
2005-02-17 09:45:00,52.4,52.43,52.37,52.43,20000.0,29.1575,29.1742,29.1408,29.1742,20000.0
2005-02-17 09:50:00,52.44,52.47,52.32,52.4,17800.0,29.1797,29.1964,29.113,29.1575,17800.0
2005-02-17 09:55:00,52.45,52.45,52.38,52.42,9100.0,29.1853,29.1853,29.1463,29.1686,9100.0
2005-02-17 10:00:00,52.41,52.43,52.35,52.35,51700.0,29.163,29.1742,29.1297,29.1297,51700.0
2005-02-17 10:05:00,52.33,52.38,52.33,52.37,26000.0,29.1185,29.1463,29.1185,29.1408,26000.0
2005-02-17 10:10:00,52.35,52.35,52.25,52.27,19300.0,29.1297,29.1297,29.074,29.0851,19300.0
2005-02-17 10:15:00,52.27,52.32,52.25,52.3,18400.0,29.0851,29.113,29.074,29.1018,18400.0
2005-02-17 10:20:00,52.31,52.34,52.28,52.31,15000.0,29.1074,29.1241,29.0907,29.1074,15000.0
2005-02-17 10:25:00,52.32,52.36,52.27,52.34,18600.0,29.113,29.1352,29.0851,29.1241,18600.0
2005-02-17 10:30:00,52.34,52.4,52.27,52.31,16700.0,29.1241,29.1575,29.0851,29.1074,16700.0
2005-02-17 10:35:00,52.3,52.4,52.28,52.37,12600.0,29.1018,29.1575,29.0907,29.1408,12600.0
2005-02-17 10:40:00,52.37,52.38,52.28,52.31,10400.0,29.1408,29.1463,29.0907,29.1074,10400.0
2005-02-17 10:45:00,52.31,52.33,52.25,52.32,19500.0,29.1074,29.1185,29.074,29.113,19500.0
2005-02-17 10:50:00,52.32,52.34,52.32,52.34,4700.0,29.113,29.1241,29.113,29.1241,4700.0
2005-02-17 10:55:00,52.33,52.4,52.26,52.27,26300.0,29.1185,29.1575,29.0796,29.0851,26300.0
2005-02-17 11:00:00,52.27,52.3,52.25,52.26,7600.0,29.0851,29.1018,29.074,29.0796,7600.0
2005-02-17 11:05:00,52.25,52.74,52.25,52.74,101200.0,29.074,29.3467,29.074,29.3467,101200.0
2005-02-17 11:10:00,52.72,53.0,52.47,52.55,149600.0,29.3355,29.4913,29.1964,29.2409,149600.0
2005-02-17 11:15:00,52.55,52.55,52.4,52.4,56400.0,29.2409,29.2409,29.1575,29.1575,56400.0
2005-02-17 11:20:00,52.44,52.53,52.42,52.51,65700.0,29.1797,29.2298,29.1686,29.2187,65700.0
2005-02-17 11:25:00,52.5,52.53,52.49,52.5,47800.0,29.2131,29.2298,29.2076,29.2131,47800.0
2005-02-17 11:30:00,52.51,52.55,52.49,52.5,71800.0,29.2187,29.2409,29.2076,29.2131,71800.0
2005-02-17 11:35:00,52.48,52.53,52.48,52.51,3900.0,29.202,29.2298,29.202,29.2187,3900.0
2005-02-17 11:40:00,52.51,52.53,52.5,52.53,5700.0,29.2187,29.2298,29.2131,29.2298,5700.0
2005-02-17 11:45:00,52.53,52.53,52.5,52.51,43500.0,29.2298,29.2298,29.2131,29.2187,43500.0
2005-02-17 11:50:00,52.5,52.5,52.42,52.42,71300.0,29.2131,29.2131,29.1686,29.1686,71300.0
2005-02-17 11:55:00,52.41,52.51,52.41,52.49,65200.0,29.163,29.2187,29.163,29.2076,65200.0
2005-02-17 12:00:00,52.49,52.55,52.48,52.53,11600.0,29.2076,29.2409,29.202,29.2298,11600.0
2005-02-17 12:05:00,52.54,52.57,52.54,52.55,38500.0,29.2354,29.2521,29.2354,29.2409,38500.0
2005-02-17 12:10:00,52.56,52.59,52.56,52.58,20600.0,29.2465,29.2632,29.2465,29.2576,20600.0
2005-02-17 12:15:00,52.58,52.58,52.56,52.58,16500.0,29.2576,29.2576,29.2465,29.2576,16500.0
2005-02-17 12:20:00,52.58,52.58,52.52,52.56,10300.0,29.2576,29.2576,29.2242,29.2465,10300.0
2005-02-17 12:25:00,52.56,52.56,52.51,52.51,8100.0,29.2465,29.2465,29.2187,29.2187,8100.0
2005-02-17 12:30:00,52.51,52.52,52.45,52.47,12700.0,29.2187,29.2242,29.1853,29.1964,12700.0
2005-02-17 12:35:00,52.47,52.5,52.47,52.49,7400.0,29.1964,29.2131,29.1964,29.2076,7400.0
2005-02-17 12:40:00,52.49,52.53,52.49,52.51,17200.0,29.2076,29.2298,29.2076,29.2187,17200.0
2005-02-17 12:45:00,52.5,52.5,52.48,52.49,6100.0,29.2131,29.2131,29.202,29.2076,6100.0
2005-02-17 12:50:00,52.48,52.51,52.45,52.5,8900.0,29.202,29.2187,29.1853,29.2131,8900.0
2005-02-17 12:55:00,52.5,52.52,52.49,52.52,7400.0,29.2131,29.2242,29.2076,29.2242,7400.0
2005-02-17 13:00:00,52.53,52.53,52.51,52.51,7100.0,29.2298,29.2298,29.2187,29.2187,7100.0
2005-02-17 13:05:00,52.5,52.55,52.49,52.51,9900.0,29.2131,29.2409,29.2076,29.2187,9900.0
2005-02-17 13:10:00,52.5,52.53,52.49,52.5,8800.0,29.2131,29.2298,29.2076,29.2131,8800.0
2005-02-17 13:15:00,52.5,52.5,52.47,52.47,6700.0,29.2131,29.2131,29.1964,29.1964,6700.0
2005-02-17 13:20:00,52.47,52.48,52.45,52.48,12800.0,29.1964,29.202,29.1853,29.202,12800.0
2005-02-17 13:25:00,52.48,52.5,52.47,52.49,8900.0,29.202,29.2131,29.1964,29.2076,8900.0
2005-02-17 13:30:00,52.49,52.5,52.44,52.44,14800.0,29.2076,29.2131,29.1797,29.1797,14800.0
2005-02-17 13:35:00,52.44,52.48,52.44,52.45,12800.0,29.1797,29.202,29.1797,29.1853,12800.0
2005-02-17 13:40:00,52.45,52.48,52.44,52.47,5300.0,29.1853,29.202,29.1797,29.1964,5300.0
2005-02-17 13:45:00,52.46,52.46,52.42,52.44,15700.0,29.1909,29.1909,29.1686,29.1797,15700.0
2005-02-17 13:50:00,52.46,52.46,52.43,52.44,7800.0,29.1909,29.1909,29.1742,29.1797,7800.0
2005-02-17 13:55:00,52.43,52.48,52.43,52.48,44400.0,29.1742,29.202,29.1742,29.202,44400.0
2005-02-17 14:00:00,52.47,52.5,52.47,52.49,37100.0,29.1964,29.2131,29.1964,29.2076,37100.0
2005-02-17 14:05:00,52.5,52.5,52.46,52.46,53500.0,29.2131,29.2131,29.1909,29.1909,53500.0
2005-02-17 14:10:00,52.47,52.5,52.45,52.48,5600.0,29.1964,29.2131,29.1853,29.202,5600.0
2005-02-17 14:15:00,52.5,52.52,52.48,52.48,83300.0,29.2131,29.2242,29.202,29.202,83300.0
2005-02-17 14:20:00,52.48,52.5,52.48,52.5,56600.0,29.202,29.2131,29.202,29.2131,56600.0
2005-02-17 14:25:00,52.48,52.52,52.48,52.52,30900.0,29.202,29.2242,29.202,29.2242,30900.0
2005-02-17 14:30:00,52.52,52.52,52.47,52.47,5400.0,29.2242,29.2242,29.1964,29.1964,5400.0
2005-02-17 14:35:00,52.46,52.46,52.41,52.43,17400.0,29.1909,29.1909,29.163,29.1742,17400.0
2005-02-17 14:40:00,52.42,52.44,52.4,52.4,13500.0,29.1686,29.1797,29.1575,29.1575,13500.0
2005-02-17 14:45:00,52.4,52.4,52.25,52.25,24700.0,29.1575,29.1575,29.074,29.074,24700.0
2005-02-17 14:50:00,52.27,52.31,52.25,52.3,7600.0,29.0851,29.1074,29.074,29.1018,7600.0
2005-02-17 14:55:00,52.3,52.33,52.3,52.3,12400.0,29.1018,29.1185,29.1018,29.1018,12400.0
2005-02-17 15:00:00,52.3,52.3,52.26,52.28,9200.0,29.1018,29.1018,29.0796,29.0907,9200.0
2005-02-17 15:05:00,52.29,52.3,52.27,52.29,5200.0,29.0963,29.1018,29.0851,29.0963,5200.0
2005-02-17 15:10:00,52.31,52.34,52.31,52.33,10600.0,29.1074,29.1241,29.1074,29.1185,10600.0
2005-02-17 15:15:00,52.34,52.42,52.32,52.42,16200.0,29.1241,29.1686,29.113,29.1686,16200.0
2005-02-17 15:20:00,52.41,52.42,52.36,52.36,9700.0,29.163,29.1686,29.1352,29.1352,9700.0
2005-02-17 15:25:00,52.37,52.4,52.33,52.38,12100.0,29.1408,29.1575,29.1185,29.1463,12100.0
2005-02-17 15:30:00,52.39,52.41,52.36,52.41,53700.0,29.1519,29.163,29.1352,29.163,53700.0
2005-02-17 15:35:00,52.41,52.43,52.37,52.39,15500.0,29.163,29.1742,29.1408,29.1519,15500.0
2005-02-17 15:40:00,52.39,52.4,52.36,52.38,15500.0,29.1519,29.1575,29.1352,29.1463,15500.0
2005-02-17 15:45:00,52.38,52.39,52.36,52.36,14900.0,29.1463,29.1519,29.1352,29.1352,14900.0
2005-02-17 15:50:00,52.38,52.38,52.34,52.35,35900.0,29.1463,29.1463,29.1241,29.1297,35900.0
2005-02-17 15:55:00,52.36,52.39,52.32,52.32,39600.0,29.1352,29.1519,29.113,29.113,39600.0
2005-02-18 09:30:00,52.5,52.53,52.3,52.32,121800.0,29.2131,29.2298,29.1018,29.113,121800.0
2005-02-18 09:35:00,52.32,52.49,52.32,52.48,50500.0,29.113,29.2076,29.113,29.202,50500.0
2005-02-18 09:40:00,52.49,52.54,52.36,52.54,31800.0,29.2076,29.2354,29.1352,29.2354,31800.0
2005-02-18 09:45:00,52.55,52.62,52.55,52.62,18300.0,29.2409,29.2799,29.2409,29.2799,18300.0
2005-02-18 09:50:00,52.61,52.63,52.56,52.57,43300.0,29.2743,29.2855,29.2465,29.2521,43300.0
2005-02-18 09:55:00,52.57,52.62,52.53,52.53,16000.0,29.2521,29.2799,29.2298,29.2298,16000.0
2005-02-18 10:00:00,52.51,52.53,52.48,52.53,32800.0,29.2187,29.2298,29.202,29.2298,32800.0
2005-02-18 10:05:00,52.53,52.54,52.49,52.52,17000.0,29.2298,29.2354,29.2076,29.2242,17000.0
2005-02-18 10:10:00,52.52,52.58,52.5,52.5,26000.0,29.2242,29.2576,29.2131,29.2131,26000.0
2005-02-18 10:15:00,52.5,52.57,52.49,52.55,17800.0,29.2131,29.2521,29.2076,29.2409,17800.0
2005-02-18 10:20:00,52.55,52.55,52.42,52.47,10200.0,29.2409,29.2409,29.1686,29.1964,10200.0
2005-02-18 10:25:00,52.49,52.53,52.42,52.42,17400.0,29.2076,29.2298,29.1686,29.1686,17400.0
2005-02-18 10:30:00,52.43,52.43,52.39,52.42,15800.0,29.1742,29.1742,29.1519,29.1686,15800.0
2005-02-18 10:35:00,52.42,52.5,52.42,52.45,21100.0,29.1686,29.2131,29.1686,29.1853,21100.0
2005-02-18 10:40:00,52.45,52.45,52.39,52.4,12600.0,29.1853,29.1853,29.1519,29.1575,12600.0
2005-02-18 10:45:00,52.39,52.42,52.39,52.42,7400.0,29.1519,29.1686,29.1519,29.1686,7400.0
2005-02-18 10:50:00,52.42,52.46,52.42,52.46,4800.0,29.1686,29.1909,29.1686,29.1909,4800.0
2005-02-18 10:55:00,52.46,52.49,52.45,52.47,14100.0,29.1909,29.2076,29.1853,29.1964,14100.0
2005-02-18 11:00:00,52.48,52.48,52.39,52.4,16100.0,29.202,29.202,29.1519,29.1575,16100.0
2005-02-18 11:05:00,52.39,52.4,52.31,52.33,27400.0,29.1519,29.1575,29.1074,29.1185,27400.0
2005-02-18 11:10:00,52.34,52.35,52.32,52.34,21100.0,29.1241,29.1297,29.113,29.1241,21100.0
2005-02-18 11:15:00,52.34,52.41,52.34,52.34,18700.0,29.1241,29.163,29.1241,29.1241,18700.0
2005-02-18 11:20:00,52.33,52.34,52.32,52.32,11500.0,29.1185,29.1241,29.113,29.113,11500.0
2005-02-18 11:25:00,52.33,52.35,52.33,52.35,14900.0,29.1185,29.1297,29.1185,29.1297,14900.0
2005-02-18 11:30:00,52.35,52.4,52.34,52.4,10300.0,29.1297,29.1575,29.1241,29.1575,10300.0
2005-02-18 11:35:00,52.38,52.38,52.29,52.29,16100.0,29.1463,29.1463,29.0963,29.0963,16100.0
2005-02-18 11:40:00,52.29,52.29,52.24,52.25,28100.0,29.0963,29.0963,29.0684,29.074,28100.0
2005-02-18 11:45:00,52.25,52.29,52.25,52.26,16000.0,29.074,29.0963,29.074,29.0796,16000.0
2005-02-18 11:50:00,52.26,52.26,52.2,52.24,29700.0,29.0796,29.0796,29.0462,29.0684,29700.0
2005-02-18 11:55:00,52.24,52.3,52.23,52.29,18000.0,29.0684,29.1018,29.0629,29.0963,18000.0
2005-02-18 12:00:00,52.29,52.33,52.29,52.32,19400.0,29.0963,29.1185,29.0963,29.113,19400.0
2005-02-18 12:05:00,52.33,52.36,52.3,52.31,12900.0,29.1185,29.1352,29.1018,29.1074,12900.0
2005-02-18 12:10:00,52.31,52.32,52.28,52.32,9900.0,29.1074,29.113,29.0907,29.113,9900.0
2005-02-18 12:15:00,52.32,52.4,52.32,52.4,24600.0,29.113,29.1575,29.113,29.1575,24600.0
2005-02-18 12:20:00,52.4,52.43,52.34,52.37,13900.0,29.1575,29.1742,29.1241,29.1408,13900.0
2005-02-18 12:25:00,52.35,52.4,52.35,52.39,13900.0,29.1297,29.1575,29.1297,29.1519,13900.0
2005-02-18 12:30:00,52.38,52.4,52.36,52.37,12700.0,29.1463,29.1575,29.1352,29.1408,12700.0
2005-02-18 12:35:00,52.37,52.38,52.28,52.32,13500.0,29.1408,29.1463,29.0907,29.113,13500.0
2005-02-18 12:40:00,52.32,52.33,52.32,52.32,5900.0,29.113,29.1185,29.113,29.113,5900.0
2005-02-18 12:45:00,52.32,52.34,52.31,52.34,5500.0,29.113,29.1241,29.1074,29.1241,5500.0
2005-02-18 12:50:00,52.35,52.38,52.34,52.38,51900.0,29.1297,29.1463,29.1241,29.1463,51900.0
2005-02-18 12:55:00,52.37,52.41,52.36,52.38,13100.0,29.1408,29.163,29.1352,29.1463,13100.0
2005-02-18 13:00:00,52.37,52.38,52.3,52.3,7800.0,29.1408,29.1463,29.1018,29.1018,7800.0
2005-02-18 13:05:00,52.3,52.31,52.3,52.3,10600.0,29.1018,29.1074,29.1018,29.1018,10600.0
2005-02-18 13:10:00,52.31,52.31,52.3,52.31,8500.0,29.1074,29.1074,29.1018,29.1074,8500.0
2005-02-18 13:15:00,52.31,52.31,52.3,52.3,17600.0,29.1074,29.1074,29.1018,29.1018,17600.0
2005-02-18 13:20:00,52.29,52.3,52.29,52.3,3900.0,29.0963,29.1018,29.0963,29.1018,3900.0
2005-02-18 13:25:00,52.3,52.31,52.29,52.29,7800.0,29.1018,29.1074,29.0963,29.0963,7800.0
2005-02-18 13:30:00,52.28,52.29,52.25,52.25,8500.0,29.0907,29.0963,29.074,29.074,8500.0
2005-02-18 13:35:00,52.25,52.26,52.25,52.26,9200.0,29.074,29.0796,29.074,29.0796,9200.0
2005-02-18 13:40:00,52.26,52.28,52.26,52.26,9900.0,29.0796,29.0907,29.0796,29.0796,9900.0
2005-02-18 13:45:00,52.26,52.27,52.25,52.25,11500.0,29.0796,29.0851,29.074,29.074,11500.0
2005-02-18 13:50:00,52.26,52.26,52.25,52.26,7500.0,29.0796,29.0796,29.074,29.0796,7500.0
2005-02-18 13:55:00,52.26,52.28,52.25,52.26,7600.0,29.0796,29.0907,29.074,29.0796,7600.0
2005-02-18 14:00:00,52.26,52.29,52.26,52.28,13800.0,29.0796,29.0963,29.0796,29.0907,13800.0
2005-02-18 14:05:00,52.28,52.31,52.27,52.31,14300.0,29.0907,29.1074,29.0851,29.1074,14300.0
2005-02-18 14:10:00,52.3,52.31,52.27,52.28,9500.0,29.1018,29.1074,29.0851,29.0907,9500.0
2005-02-18 14:15:00,52.29,52.3,52.27,52.28,8800.0,29.0963,29.1018,29.0851,29.0907,8800.0
2005-02-18 14:20:00,52.28,52.3,52.25,52.26,9000.0,29.0907,29.1018,29.074,29.0796,9000.0
2005-02-18 14:25:00,52.26,52.28,52.25,52.26,12200.0,29.0796,29.0907,29.074,29.0796,12200.0
2005-02-18 14:30:00,52.26,52.26,52.25,52.25,13800.0,29.0796,29.0796,29.074,29.074,13800.0
2005-02-18 14:35:00,52.25,52.26,52.25,52.25,6100.0,29.074,29.0796,29.074,29.074,6100.0
2005-02-18 14:40:00,52.25,52.26,52.25,52.26,10800.0,29.074,29.0796,29.074,29.0796,10800.0
2005-02-18 14:45:00,52.27,52.28,52.25,52.27,16000.0,29.0851,29.0907,29.074,29.0851,16000.0
2005-02-18 14:50:00,52.27,52.29,52.26,52.28,16600.0,29.0851,29.0963,29.0796,29.0907,16600.0
2005-02-18 14:55:00,52.28,52.3,52.25,52.26,13800.0,29.0907,29.1018,29.074,29.0796,13800.0
2005-02-18 15:00:00,52.25,52.28,52.25,52.28,12500.0,29.074,29.0907,29.074,29.0907,12500.0
2005-02-18 15:05:00,52.3,52.3,52.27,52.28,20900.0,29.1018,29.1018,29.0851,29.0907,20900.0
2005-02-18 15:10:00,52.28,52.28,52.25,52.25,4700.0,29.0907,29.0907,29.074,29.074,4700.0
2005-02-18 15:15:00,52.25,52.29,52.25,52.29,10500.0,29.074,29.0963,29.074,29.0963,10500.0
2005-02-18 15:20:00,52.28,52.3,52.27,52.27,11300.0,29.0907,29.1018,29.0851,29.0851,11300.0
2005-02-18 15:25:00,52.27,52.28,52.25,52.26,17100.0,29.0851,29.0907,29.074,29.0796,17100.0
2005-02-18 15:30:00,52.26,52.28,52.26,52.27,24800.0,29.0796,29.0907,29.0796,29.0851,24800.0
2005-02-18 15:35:00,52.27,52.3,52.25,52.27,12800.0,29.0851,29.1018,29.074,29.0851,12800.0
2005-02-18 15:40:00,52.26,52.28,52.26,52.27,11900.0,29.0796,29.0907,29.0796,29.0851,11900.0
2005-02-18 15:45:00,52.28,52.33,52.28,52.31,57100.0,29.0907,29.1185,29.0907,29.1074,57100.0
2005-02-18 15:50:00,52.31,52.31,52.24,52.25,17700.0,29.1074,29.1074,29.0684,29.074,17700.0
2005-02-18 15:55:00,52.25,52.25,52.14,52.14,35000.0,29.074,29.074,29.0128,29.0128,35000.0
2005-02-22 09:30:00,52.12,52.21,52.1,52.21,61000.0,29.0017,29.0517,28.9905,29.0517,61000.0
2005-02-22 09:35:00,52.24,52.3,52.24,52.25,43500.0,29.0684,29.1018,29.0684,29.074,43500.0
2005-02-22 09:40:00,52.24,52.28,52.12,52.12,67700.0,29.0684,29.0907,29.0017,29.0017,67700.0
2005-02-22 09:45:00,52.12,52.19,52.12,52.19,14000.0,29.0017,29.0406,29.0017,29.0406,14000.0
2005-02-22 09:50:00,52.19,52.19,52.07,52.08,26000.0,29.0406,29.0406,28.9738,28.9794,26000.0
2005-02-22 09:55:00,52.06,52.12,52.0,52.04,16700.0,28.9683,29.0017,28.9349,28.9572,16700.0
2005-02-22 10:00:00,52.0,52.01,51.96,51.97,75300.0,28.9349,28.9405,28.9126,28.9182,75300.0
2005-02-22 10:05:00,51.93,51.97,51.82,51.9,33800.0,28.8959,28.9182,28.8347,28.8793,33800.0
2005-02-22 10:10:00,51.9,51.97,51.89,51.95,48000.0,28.8793,28.9182,28.8737,28.9071,48000.0
2005-02-22 10:15:00,51.98,52.04,51.97,52.04,17700.0,28.9238,28.9572,28.9182,28.9572,17700.0
2005-02-22 10:20:00,52.01,52.13,52.01,52.13,52500.0,28.9405,29.0072,28.9405,29.0072,52500.0
2005-02-22 10:25:00,52.14,52.19,52.13,52.14,32000.0,29.0128,29.0406,29.0072,29.0128,32000.0
2005-02-22 10:30:00,52.13,52.14,52.08,52.13,12000.0,29.0072,29.0128,28.9794,29.0072,12000.0
2005-02-22 10:35:00,52.12,52.21,52.12,52.21,11200.0,29.0017,29.0517,29.0017,29.0517,11200.0
2005-02-22 10:40:00,52.2,52.22,52.18,52.21,46000.0,29.0462,29.0573,29.0351,29.0517,46000.0
2005-02-22 10:45:00,52.22,52.23,52.21,52.21,21600.0,29.0573,29.0629,29.0517,29.0517,21600.0
2005-02-22 10:50:00,52.21,52.23,52.2,52.22,20800.0,29.0517,29.0629,29.0462,29.0573,20800.0
2005-02-22 10:55:00,52.22,52.22,52.1,52.12,12300.0,29.0573,29.0573,28.9905,29.0017,12300.0
2005-02-22 11:00:00,52.12,52.18,52.12,52.18,20000.0,29.0017,29.0351,29.0017,29.0351,20000.0
2005-02-22 11:05:00,52.17,52.18,52.15,52.15,24800.0,29.0295,29.0351,29.0184,29.0184,24800.0
2005-02-22 11:10:00,52.16,52.17,52.15,52.16,19600.0,29.0239,29.0295,29.0184,29.0239,19600.0
2005-02-22 11:15:00,52.16,52.17,52.15,52.17,23800.0,29.0239,29.0295,29.0184,29.0295,23800.0
2005-02-22 11:20:00,52.15,52.17,52.15,52.16,23700.0,29.0184,29.0295,29.0184,29.0239,23700.0
2005-02-22 11:25:00,52.15,52.2,52.15,52.2,20000.0,29.0184,29.0462,29.0184,29.0462,20000.0
2005-02-22 11:30:00,52.19,52.21,52.19,52.2,16100.0,29.0406,29.0517,29.0406,29.0462,16100.0
2005-02-22 11:35:00,52.21,52.21,52.18,52.2,29200.0,29.0517,29.0517,29.0351,29.0462,29200.0
2005-02-22 11:40:00,52.19,52.21,52.15,52.2,51100.0,29.0406,29.0517,29.0184,29.0462,51100.0
2005-02-22 11:45:00,52.19,52.2,52.16,52.16,34900.0,29.0406,29.0462,29.0239,29.0239,34900.0
2005-02-22 11:50:00,52.16,52.17,52.16,52.16,21900.0,29.0239,29.0295,29.0239,29.0239,21900.0
2005-02-22 11:55:00,52.16,52.16,52.12,52.12,26200.0,29.0239,29.0239,29.0017,29.0017,26200.0
2005-02-22 12:00:00,52.11,52.13,52.09,52.09,34100.0,28.9961,29.0072,28.985,28.985,34100.0
2005-02-22 12:05:00,52.09,52.15,52.09,52.15,34300.0,28.985,29.0184,28.985,29.0184,34300.0
2005-02-22 12:10:00,52.15,52.16,52.11,52.12,17300.0,29.0184,29.0239,28.9961,29.0017,17300.0
2005-02-22 12:15:00,52.12,52.15,52.1,52.1,19800.0,29.0017,29.0184,28.9905,28.9905,19800.0
2005-02-22 12:20:00,52.1,52.11,52.04,52.09,36500.0,28.9905,28.9961,28.9572,28.985,36500.0
2005-02-22 12:25:00,52.1,52.1,51.92,52.04,31200.0,28.9905,28.9905,28.8904,28.9572,31200.0
2005-02-22 12:30:00,52.04,52.06,51.95,52.0,32100.0,28.9572,28.9683,28.9071,28.9349,32100.0
2005-02-22 12:35:00,51.99,52.02,51.87,51.93,31100.0,28.9293,28.946,28.8626,28.8959,31100.0
2005-02-22 12:40:00,51.93,52.04,51.93,52.04,25600.0,28.8959,28.9572,28.8959,28.9572,25600.0
2005-02-22 12:45:00,52.03,52.04,52.0,52.01,18100.0,28.9516,28.9572,28.9349,28.9405,18100.0
2005-02-22 12:50:00,52.0,52.05,51.99,52.05,15300.0,28.9349,28.9627,28.9293,28.9627,15300.0
2005-02-22 12:55:00,52.05,52.05,52.02,52.02,15400.0,28.9627,28.9627,28.946,28.946,15400.0
2005-02-22 13:00:00,52.03,52.03,52.0,52.01,33400.0,28.9516,28.9516,28.9349,28.9405,33400.0
2005-02-22 13:05:00,52.0,52.05,52.0,52.01,31800.0,28.9349,28.9627,28.9349,28.9405,31800.0
2005-02-22 13:10:00,52.01,52.01,51.97,51.99,33400.0,28.9405,28.9405,28.9182,28.9293,33400.0
2005-02-22 13:15:00,51.99,52.03,51.99,52.03,10600.0,28.9293,28.9516,28.9293,28.9516,10600.0
2005-02-22 13:20:00,52.03,52.03,51.98,51.99,17700.0,28.9516,28.9516,28.9238,28.9293,17700.0
2005-02-22 13:25:00,51.99,52.0,51.99,51.99,12200.0,28.9293,28.9349,28.9293,28.9293,12200.0
2005-02-22 13:30:00,51.99,52.02,51.99,52.01,16200.0,28.9293,28.946,28.9293,28.9405,16200.0
2005-02-22 13:35:00,52.01,52.01,51.93,51.95,13600.0,28.9405,28.9405,28.8959,28.9071,13600.0
2005-02-22 13:40:00,51.96,52.0,51.96,51.98,24900.0,28.9126,28.9349,28.9126,28.9238,24900.0
2005-02-22 13:45:00,51.99,51.99,51.94,51.94,18900.0,28.9293,28.9293,28.9015,28.9015,18900.0
2005-02-22 13:50:00,51.95,51.96,51.94,51.94,22400.0,28.9071,28.9126,28.9015,28.9015,22400.0
2005-02-22 13:55:00,51.94,51.94,51.9,51.94,21300.0,28.9015,28.9015,28.8793,28.9015,21300.0
2005-02-22 14:00:00,51.93,51.94,51.83,51.85,52500.0,28.8959,28.9015,28.8403,28.8514,52500.0
2005-02-22 14:05:00,51.85,51.85,51.8,51.81,18800.0,28.8514,28.8514,28.8236,28.8292,18800.0
2005-02-22 14:10:00,51.81,51.81,51.79,51.8,18800.0,28.8292,28.8292,28.818,28.8236,18800.0
2005-02-22 14:15:00,51.8,51.8,51.76,51.77,16200.0,28.8236,28.8236,28.8014,28.8069,16200.0
2005-02-22 14:20:00,51.77,51.8,51.71,51.72,30300.0,28.8069,28.8236,28.7735,28.7791,30300.0
2005-02-22 14:25:00,51.72,51.72,51.71,51.72,18200.0,28.7791,28.7791,28.7735,28.7791,18200.0
2005-02-22 14:30:00,51.72,51.72,51.7,51.72,28000.0,28.7791,28.7791,28.768,28.7791,28000.0
2005-02-22 14:35:00,51.72,51.76,51.7,51.76,35300.0,28.7791,28.8014,28.768,28.8014,35300.0
2005-02-22 14:40:00,51.77,51.79,51.76,51.79,30700.0,28.8069,28.818,28.8014,28.818,30700.0
2005-02-22 14:45:00,51.79,51.81,51.77,51.79,33100.0,28.818,28.8292,28.8069,28.818,33100.0
2005-02-22 14:50:00,51.78,51.81,51.77,51.8,47200.0,28.8125,28.8292,28.8069,28.8236,47200.0
2005-02-22 14:55:00,51.81,51.81,51.75,51.76,16200.0,28.8292,28.8292,28.7958,28.8014,16200.0
2005-02-22 15:00:00,51.76,51.76,51.71,51.71,56700.0,28.8014,28.8014,28.7735,28.7735,56700.0
2005-02-22 15:05:00,51.7,51.7,51.67,51.7,23500.0,28.768,28.768,28.7513,28.768,23500.0
2005-02-22 15:10:00,51.71,51.75,51.65,51.65,47900.0,28.7735,28.7958,28.7401,28.7401,47900.0
2005-02-22 15:15:00,51.66,51.69,51.64,51.68,29400.0,28.7457,28.7624,28.7346,28.7568,29400.0
2005-02-22 15:20:00,51.69,51.7,51.61,51.64,35800.0,28.7624,28.768,28.7179,28.7346,35800.0
2005-02-22 15:25:00,51.62,51.63,51.6,51.63,36200.0,28.7234,28.729,28.7123,28.729,36200.0
2005-02-22 15:30:00,51.63,51.64,51.61,51.62,45000.0,28.729,28.7346,28.7179,28.7234,45000.0
2005-02-22 15:35:00,51.62,51.63,51.61,51.63,24900.0,28.7234,28.729,28.7179,28.729,24900.0
2005-02-22 15:40:00,51.63,51.63,51.6,51.6,34400.0,28.729,28.729,28.7123,28.7123,34400.0
2005-02-22 15:45:00,51.6,51.61,51.58,51.59,35500.0,28.7123,28.7179,28.7012,28.7068,35500.0
2005-02-22 15:50:00,51.59,51.61,51.58,51.61,52800.0,28.7068,28.7179,28.7012,28.7179,52800.0
2005-02-22 15:55:00,51.61,51.61,51.55,51.56,50600.0,28.7179,28.7179,28.6845,28.6901,50600.0
2005-02-23 09:30:00,51.85,51.96,51.81,51.95,29800.0,28.8514,28.9126,28.8292,28.9071,29800.0
2005-02-23 09:35:00,51.99,52.02,51.95,51.97,15200.0,28.9293,28.946,28.9071,28.9182,15200.0
2005-02-23 09:40:00,51.96,52.04,51.94,52.02,30500.0,28.9126,28.9572,28.9015,28.946,30500.0
2005-02-23 09:45:00,52.02,52.1,51.99,52.1,25600.0,28.946,28.9905,28.9293,28.9905,25600.0
2005-02-23 09:50:00,52.1,52.1,52.04,52.07,27600.0,28.9905,28.9905,28.9572,28.9738,27600.0
2005-02-23 09:55:00,52.07,52.08,51.9,51.99,23000.0,28.9738,28.9794,28.8793,28.9293,23000.0
2005-02-23 10:00:00,51.99,51.99,51.89,51.99,24700.0,28.9293,28.9293,28.8737,28.9293,24700.0
2005-02-23 10:05:00,51.95,52.07,51.95,52.07,15500.0,28.9071,28.9738,28.9071,28.9738,15500.0
2005-02-23 10:10:00,52.09,52.1,52.05,52.1,10300.0,28.985,28.9905,28.9627,28.9905,10300.0
2005-02-23 10:15:00,52.09,52.15,52.08,52.14,9800.0,28.985,29.0184,28.9794,29.0128,9800.0
2005-02-23 10:20:00,52.12,52.25,52.12,52.24,10000.0,29.0017,29.074,29.0017,29.0684,10000.0
2005-02-23 10:25:00,52.24,52.29,52.21,52.25,21800.0,29.0684,29.0963,29.0517,29.074,21800.0
2005-02-23 10:30:00,52.25,52.29,52.15,52.15,12000.0,29.074,29.0963,29.0184,29.0184,12000.0
2005-02-23 10:35:00,52.15,52.16,52.07,52.11,7300.0,29.0184,29.0239,28.9738,28.9961,7300.0
2005-02-23 10:40:00,52.1,52.12,52.07,52.1,4700.0,28.9905,29.0017,28.9738,28.9905,4700.0
2005-02-23 10:45:00,52.08,52.16,52.06,52.16,7800.0,28.9794,29.0239,28.9683,29.0239,7800.0
2005-02-23 10:50:00,52.13,52.17,52.05,52.05,3100.0,29.0072,29.0295,28.9627,28.9627,3100.0
2005-02-23 10:55:00,52.05,52.18,51.99,52.18,24000.0,28.9627,29.0351,28.9293,29.0351,24000.0
2005-02-23 11:00:00,52.18,52.2,52.12,52.2,15400.0,29.0351,29.0462,29.0017,29.0462,15400.0
2005-02-23 11:05:00,52.2,52.2,52.17,52.2,17300.0,29.0462,29.0462,29.0295,29.0462,17300.0
2005-02-23 11:10:00,52.2,52.2,52.15,52.17,8300.0,29.0462,29.0462,29.0184,29.0295,8300.0
2005-02-23 11:15:00,52.17,52.2,52.17,52.19,12300.0,29.0295,29.0462,29.0295,29.0406,12300.0
2005-02-23 11:20:00,52.18,52.24,52.18,52.24,10100.0,29.0351,29.0684,29.0351,29.0684,10100.0
2005-02-23 11:25:00,52.23,52.23,52.2,52.21,7300.0,29.0629,29.0629,29.0462,29.0517,7300.0
2005-02-23 11:30:00,52.22,52.26,52.21,52.24,12000.0,29.0573,29.0796,29.0517,29.0684,12000.0
2005-02-23 11:35:00,52.23,52.23,52.18,52.18,13300.0,29.0629,29.0629,29.0351,29.0351,13300.0
2005-02-23 11:40:00,52.19,52.19,52.15,52.18,10600.0,29.0406,29.0406,29.0184,29.0351,10600.0
2005-02-23 11:45:00,52.17,52.18,52.08,52.12,7500.0,29.0295,29.0351,28.9794,29.0017,7500.0
2005-02-23 11:50:00,52.11,52.12,52.1,52.11,8700.0,28.9961,29.0017,28.9905,28.9961,8700.0
2005-02-23 11:55:00,52.11,52.12,52.09,52.11,3800.0,28.9961,29.0017,28.985,28.9961,3800.0
2005-02-23 12:00:00,52.11,52.12,52.09,52.11,7600.0,28.9961,29.0017,28.985,28.9961,7600.0
2005-02-23 12:05:00,52.11,52.11,52.04,52.04,12900.0,28.9961,28.9961,28.9572,28.9572,12900.0
2005-02-23 12:10:00,52.04,52.04,52.02,52.04,4800.0,28.9572,28.9572,28.946,28.9572,4800.0
2005-02-23 12:15:00,52.03,52.03,51.98,51.98,11200.0,28.9516,28.9516,28.9238,28.9238,11200.0
2005-02-23 12:20:00,51.99,52.0,51.98,52.0,48200.0,28.9293,28.9349,28.9238,28.9349,48200.0
2005-02-23 12:25:00,52.0,52.0,51.96,51.97,10300.0,28.9349,28.9349,28.9126,28.9182,10300.0
2005-02-23 12:30:00,51.97,51.98,51.96,51.97,4200.0,28.9182,28.9238,28.9126,28.9182,4200.0
2005-02-23 12:35:00,51.97,51.98,51.94,51.94,6100.0,28.9182,28.9238,28.9015,28.9015,6100.0
2005-02-23 12:40:00,51.94,51.94,51.92,51.94,4300.0,28.9015,28.9015,28.8904,28.9015,4300.0
2005-02-23 12:45:00,51.93,51.93,51.9,51.92,5700.0,28.8959,28.8959,28.8793,28.8904,5700.0
2005-02-23 12:50:00,51.91,51.93,51.91,51.93,28400.0,28.8848,28.8959,28.8848,28.8959,28400.0
2005-02-23 12:55:00,51.92,51.93,51.89,51.93,18700.0,28.8904,28.8959,28.8737,28.8959,18700.0
2005-02-23 13:00:00,51.93,51.93,51.91,51.93,10900.0,28.8959,28.8959,28.8848,28.8959,10900.0
2005-02-23 13:05:00,51.91,51.94,51.9,51.9,5300.0,28.8848,28.9015,28.8793,28.8793,5300.0
2005-02-23 13:10:00,51.9,51.9,51.83,51.83,8600.0,28.8793,28.8793,28.8403,28.8403,8600.0
2005-02-23 13:15:00,51.83,51.85,51.83,51.84,8300.0,28.8403,28.8514,28.8403,28.8459,8300.0
2005-02-23 13:20:00,51.84,51.85,51.79,51.8,11800.0,28.8459,28.8514,28.818,28.8236,11800.0
2005-02-23 13:25:00,51.8,51.83,51.8,51.82,6100.0,28.8236,28.8403,28.8236,28.8347,6100.0
2005-02-23 13:30:00,51.83,51.84,51.79,51.82,15800.0,28.8403,28.8459,28.818,28.8347,15800.0
2005-02-23 13:35:00,51.83,51.87,51.83,51.86,9000.0,28.8403,28.8626,28.8403,28.857,9000.0
2005-02-23 13:40:00,51.85,51.85,51.75,51.75,7900.0,28.8514,28.8514,28.7958,28.7958,7900.0
2005-02-23 13:45:00,51.75,51.82,51.74,51.82,13100.0,28.7958,28.8347,28.7902,28.8347,13100.0
2005-02-23 13:50:00,51.82,51.84,51.82,51.84,9600.0,28.8347,28.8459,28.8347,28.8459,9600.0
2005-02-23 13:55:00,51.84,51.88,51.84,51.88,10000.0,28.8459,28.8681,28.8459,28.8681,10000.0
2005-02-23 14:00:00,51.88,51.9,51.85,51.88,21700.0,28.8681,28.8793,28.8514,28.8681,21700.0
2005-02-23 14:05:00,51.88,51.94,51.88,51.91,14400.0,28.8681,28.9015,28.8681,28.8848,14400.0
2005-02-23 14:10:00,51.9,51.91,51.76,51.77,15800.0,28.8793,28.8848,28.8014,28.8069,15800.0
2005-02-23 14:15:00,51.76,51.76,51.72,51.72,19700.0,28.8014,28.8014,28.7791,28.7791,19700.0
2005-02-23 14:20:00,51.73,51.77,51.73,51.76,10000.0,28.7847,28.8069,28.7847,28.8014,10000.0
2005-02-23 14:25:00,51.76,51.81,51.74,51.78,14700.0,28.8014,28.8292,28.7902,28.8125,14700.0
2005-02-23 14:30:00,51.78,51.82,51.75,51.8,10600.0,28.8125,28.8347,28.7958,28.8236,10600.0
2005-02-23 14:35:00,51.82,51.85,51.81,51.83,17700.0,28.8347,28.8514,28.8292,28.8403,17700.0
2005-02-23 14:40:00,51.84,51.86,51.82,51.83,11500.0,28.8459,28.857,28.8347,28.8403,11500.0
2005-02-23 14:45:00,51.82,51.87,51.8,51.87,11900.0,28.8347,28.8626,28.8236,28.8626,11900.0
2005-02-23 14:50:00,51.84,51.85,51.81,51.82,9600.0,28.8459,28.8514,28.8292,28.8347,9600.0
2005-02-23 14:55:00,51.8,51.81,51.79,51.8,10700.0,28.8236,28.8292,28.818,28.8236,10700.0
2005-02-23 15:00:00,51.8,51.84,51.8,51.84,11500.0,28.8236,28.8459,28.8236,28.8459,11500.0
2005-02-23 15:05:00,51.83,51.83,51.8,51.8,15300.0,28.8403,28.8403,28.8236,28.8236,15300.0
2005-02-23 15:10:00,51.81,51.84,51.76,51.77,10400.0,28.8292,28.8459,28.8014,28.8069,10400.0
2005-02-23 15:15:00,51.81,51.83,51.78,51.83,26200.0,28.8292,28.8403,28.8125,28.8403,26200.0
2005-02-23 15:20:00,51.83,51.85,51.82,51.84,29800.0,28.8403,28.8514,28.8347,28.8459,29800.0
2005-02-23 15:25:00,51.82,51.83,51.79,51.82,24700.0,28.8347,28.8403,28.818,28.8347,24700.0
2005-02-23 15:30:00,51.82,51.82,51.79,51.8,22700.0,28.8347,28.8347,28.818,28.8236,22700.0
2005-02-23 15:35:00,51.8,51.8,51.76,51.77,22300.0,28.8236,28.8236,28.8014,28.8069,22300.0
2005-02-23 15:40:00,51.76,51.77,51.71,51.72,32100.0,28.8014,28.8069,28.7735,28.7791,32100.0
2005-02-23 15:45:00,51.72,51.73,51.65,51.71,32300.0,28.7791,28.7847,28.7401,28.7735,32300.0
2005-02-23 15:50:00,51.71,51.74,51.69,51.74,24700.0,28.7735,28.7902,28.7624,28.7902,24700.0
2005-02-23 15:55:00,51.75,51.75,51.69,51.7,30700.0,28.7958,28.7958,28.7624,28.768,30700.0
2005-02-24 09:30:00,51.66,51.73,51.6,51.67,20200.0,28.7457,28.7847,28.7123,28.7513,20200.0
2005-02-24 09:35:00,51.67,51.78,51.67,51.71,7600.0,28.7513,28.8125,28.7513,28.7735,7600.0
2005-02-24 09:40:00,51.71,51.72,51.55,51.55,16900.0,28.7735,28.7791,28.6845,28.6845,16900.0
2005-02-24 09:45:00,51.56,51.6,51.49,51.59,28300.0,28.6901,28.7123,28.6511,28.7068,28300.0
2005-02-24 09:50:00,51.59,51.6,51.45,51.46,15300.0,28.7068,28.7123,28.6289,28.6344,15300.0
2005-02-24 09:55:00,51.46,51.62,51.46,51.62,16400.0,28.6344,28.7234,28.6344,28.7234,16400.0
2005-02-24 10:00:00,51.61,51.61,51.49,51.5,19100.0,28.7179,28.7179,28.6511,28.6567,19100.0
2005-02-24 10:05:00,51.5,51.57,51.5,51.56,40500.0,28.6567,28.6956,28.6567,28.6901,40500.0
2005-02-24 10:10:00,51.57,51.67,51.57,51.64,6500.0,28.6956,28.7513,28.6956,28.7346,6500.0
2005-02-24 10:15:00,51.63,51.65,51.59,51.61,18800.0,28.729,28.7401,28.7068,28.7179,18800.0
2005-02-24 10:20:00,51.63,51.65,51.63,51.63,29300.0,28.729,28.7401,28.729,28.729,29300.0
2005-02-24 10:25:00,51.64,51.65,51.6,51.62,22700.0,28.7346,28.7401,28.7123,28.7234,22700.0
2005-02-24 10:30:00,51.64,51.85,51.63,51.8,25400.0,28.7346,28.8514,28.729,28.8236,25400.0
2005-02-24 10:35:00,51.8,51.88,51.8,51.83,37200.0,28.8236,28.8681,28.8236,28.8403,37200.0
2005-02-24 10:40:00,51.84,51.89,51.82,51.88,27600.0,28.8459,28.8737,28.8347,28.8681,27600.0
2005-02-24 10:45:00,51.87,51.97,51.87,51.97,16600.0,28.8626,28.9182,28.8626,28.9182,16600.0
2005-02-24 10:50:00,51.95,51.96,51.91,51.91,6400.0,28.9071,28.9126,28.8848,28.8848,6400.0
2005-02-24 10:55:00,51.9,51.92,51.79,51.82,21400.0,28.8793,28.8904,28.818,28.8347,21400.0
2005-02-24 11:00:00,51.82,51.91,51.82,51.91,50900.0,28.8347,28.8848,28.8347,28.8848,50900.0
2005-02-24 11:05:00,51.9,51.95,51.9,51.93,13400.0,28.8793,28.9071,28.8793,28.8959,13400.0
2005-02-24 11:10:00,51.92,51.94,51.91,51.92,8900.0,28.8904,28.9015,28.8848,28.8904,8900.0
2005-02-24 11:15:00,51.93,52.0,51.92,52.0,21400.0,28.8959,28.9349,28.8904,28.9349,21400.0
2005-02-24 11:20:00,52.0,52.01,51.91,51.93,36800.0,28.9349,28.9405,28.8848,28.8959,36800.0
2005-02-24 11:25:00,51.92,51.98,51.91,51.96,17200.0,28.8904,28.9238,28.8848,28.9126,17200.0
2005-02-24 11:30:00,51.95,51.95,51.92,51.92,15900.0,28.9071,28.9071,28.8904,28.8904,15900.0
2005-02-24 11:35:00,51.92,51.94,51.9,51.91,22700.0,28.8904,28.9015,28.8793,28.8848,22700.0
2005-02-24 11:40:00,51.9,51.91,51.9,51.9,23300.0,28.8793,28.8848,28.8793,28.8793,23300.0
2005-02-24 11:45:00,51.92,51.99,51.92,51.97,7200.0,28.8904,28.9293,28.8904,28.9182,7200.0
2005-02-24 11:50:00,51.98,52.0,51.97,52.0,8600.0,28.9238,28.9349,28.9182,28.9349,8600.0
2005-02-24 11:55:00,52.0,52.02,51.98,52.0,13400.0,28.9349,28.946,28.9238,28.9349,13400.0
2005-02-24 12:00:00,52.0,52.0,51.93,51.93,6000.0,28.9349,28.9349,28.8959,28.8959,6000.0
2005-02-24 12:05:00,51.94,51.95,51.91,51.93,5500.0,28.9015,28.9071,28.8848,28.8959,5500.0
2005-02-24 12:10:00,51.92,51.95,51.91,51.91,4200.0,28.8904,28.9071,28.8848,28.8848,4200.0
2005-02-24 12:15:00,51.91,51.92,51.9,51.9,5500.0,28.8848,28.8904,28.8793,28.8793,5500.0
2005-02-24 12:20:00,51.9,51.96,51.9,51.9,10300.0,28.8793,28.9126,28.8793,28.8793,10300.0
2005-02-24 12:25:00,51.9,51.91,51.89,51.9,6800.0,28.8793,28.8848,28.8737,28.8793,6800.0
2005-02-24 12:30:00,51.9,51.9,51.88,51.88,5700.0,28.8793,28.8793,28.8681,28.8681,5700.0
2005-02-24 12:35:00,51.88,51.89,51.88,51.89,5800.0,28.8681,28.8737,28.8681,28.8737,5800.0
2005-02-24 12:40:00,51.89,51.91,51.89,51.91,2600.0,28.8737,28.8848,28.8737,28.8848,2600.0
2005-02-24 12:45:00,51.91,52.0,51.9,51.97,12500.0,28.8848,28.9349,28.8793,28.9182,12500.0
2005-02-24 12:50:00,51.97,51.98,51.9,51.91,8100.0,28.9182,28.9238,28.8793,28.8848,8100.0
2005-02-24 12:55:00,51.91,51.92,51.9,51.9,5200.0,28.8848,28.8904,28.8793,28.8793,5200.0
2005-02-24 13:00:00,51.9,51.93,51.89,51.92,9400.0,28.8793,28.8959,28.8737,28.8904,9400.0
2005-02-24 13:05:00,51.93,51.96,51.89,51.89,9900.0,28.8959,28.9126,28.8737,28.8737,9900.0
2005-02-24 13:10:00,51.89,51.91,51.88,51.89,6300.0,28.8737,28.8848,28.8681,28.8737,6300.0
2005-02-24 13:15:00,51.89,51.91,51.89,51.91,4700.0,28.8737,28.8848,28.8737,28.8848,4700.0
2005-02-24 13:20:00,51.94,51.98,51.93,51.94,6000.0,28.9015,28.9238,28.8959,28.9015,6000.0
2005-02-24 13:25:00,51.94,51.96,51.93,51.93,2500.0,28.9015,28.9126,28.8959,28.8959,2500.0
2005-02-24 13:30:00,51.93,51.93,51.9,51.91,7400.0,28.8959,28.8959,28.8793,28.8848,7400.0
2005-02-24 13:35:00,51.91,51.98,51.91,51.97,13100.0,28.8848,28.9238,28.8848,28.9182,13100.0
2005-02-24 13:40:00,51.96,52.0,51.95,51.96,13400.0,28.9126,28.9349,28.9071,28.9126,13400.0
2005-02-24 13:45:00,51.96,51.99,51.95,51.99,6400.0,28.9126,28.9293,28.9071,28.9293,6400.0
2005-02-24 13:50:00,51.98,52.05,51.98,52.0,10500.0,28.9238,28.9627,28.9238,28.9349,10500.0
2005-02-24 13:55:00,51.98,52.0,51.95,51.95,5200.0,28.9238,28.9349,28.9071,28.9071,5200.0
2005-02-24 14:00:00,51.96,52.01,51.92,52.0,17600.0,28.9126,28.9405,28.8904,28.9349,17600.0
2005-02-24 14:05:00,52.01,52.05,52.0,52.05,6500.0,28.9405,28.9627,28.9349,28.9627,6500.0
2005-02-24 14:10:00,52.06,52.2,52.06,52.19,21000.0,28.9683,29.0462,28.9683,29.0406,21000.0
2005-02-24 14:15:00,52.2,52.23,52.2,52.23,28100.0,29.0462,29.0629,29.0462,29.0629,28100.0
2005-02-24 14:20:00,52.23,52.25,52.22,52.22,18000.0,29.0629,29.074,29.0573,29.0573,18000.0
2005-02-24 14:25:00,52.22,52.23,52.2,52.2,19600.0,29.0573,29.0629,29.0462,29.0462,19600.0
2005-02-24 14:30:00,52.21,52.22,52.17,52.17,87300.0,29.0517,29.0573,29.0295,29.0295,87300.0
2005-02-24 14:35:00,52.16,52.16,52.12,52.12,12500.0,29.0239,29.0239,29.0017,29.0017,12500.0
2005-02-24 14:40:00,52.12,52.14,52.11,52.14,8700.0,29.0017,29.0128,28.9961,29.0128,8700.0
2005-02-24 14:45:00,52.14,52.19,52.14,52.17,19600.0,29.0128,29.0406,29.0128,29.0295,19600.0
2005-02-24 14:50:00,52.18,52.21,52.18,52.2,16100.0,29.0351,29.0517,29.0351,29.0462,16100.0
2005-02-24 14:55:00,52.19,52.24,52.18,52.23,14900.0,29.0406,29.0684,29.0351,29.0629,14900.0
2005-02-24 15:00:00,52.23,52.25,52.2,52.25,37700.0,29.0629,29.074,29.0462,29.074,37700.0
2005-02-24 15:05:00,52.26,52.34,52.26,52.32,38100.0,29.0796,29.1241,29.0796,29.113,38100.0
2005-02-24 15:10:00,52.31,52.33,52.27,52.28,14600.0,29.1074,29.1185,29.0851,29.0907,14600.0
2005-02-24 15:15:00,52.28,52.3,52.28,52.28,8300.0,29.0907,29.1018,29.0907,29.0907,8300.0
2005-02-24 15:20:00,52.28,52.3,52.28,52.3,12900.0,29.0907,29.1018,29.0907,29.1018,12900.0
2005-02-24 15:25:00,52.29,52.34,52.29,52.33,34000.0,29.0963,29.1241,29.0963,29.1185,34000.0
2005-02-24 15:30:00,52.34,52.39,52.33,52.37,50500.0,29.1241,29.1519,29.1185,29.1408,50500.0
2005-02-24 15:35:00,52.38,52.43,52.36,52.4,34700.0,29.1463,29.1742,29.1352,29.1575,34700.0
2005-02-24 15:40:00,52.4,52.42,52.4,52.4,19100.0,29.1575,29.1686,29.1575,29.1575,19100.0
2005-02-24 15:45:00,52.4,52.4,52.38,52.4,80600.0,29.1575,29.1575,29.1463,29.1575,80600.0
2005-02-24 15:50:00,52.4,52.41,52.37,52.38,39000.0,29.1575,29.163,29.1408,29.1463,39000.0
2005-02-24 15:55:00,52.37,52.39,52.34,52.36,36900.0,29.1408,29.1519,29.1241,29.1352,36900.0
2005-02-25 09:30:00,52.36,52.47,52.34,52.42,10900.0,29.1352,29.1964,29.1241,29.1686,10900.0
2005-02-25 09:35:00,52.42,52.42,52.21,52.28,9700.0,29.1686,29.1686,29.0517,29.0907,9700.0
2005-02-25 09:40:00,52.27,52.37,52.26,52.36,10700.0,29.0851,29.1408,29.0796,29.1352,10700.0
2005-02-25 09:45:00,52.35,52.42,52.35,52.39,9100.0,29.1297,29.1686,29.1297,29.1519,9100.0
2005-02-25 09:50:00,52.4,52.4,52.29,52.31,8600.0,29.1575,29.1575,29.0963,29.1074,8600.0
2005-02-25 09:55:00,52.32,52.45,52.31,52.45,9600.0,29.113,29.1853,29.1074,29.1853,9600.0
2005-02-25 10:00:00,52.47,52.5,52.44,52.48,28600.0,29.1964,29.2131,29.1797,29.202,28600.0
2005-02-25 10:05:00,52.48,52.6,52.47,52.54,33500.0,29.202,29.2688,29.1964,29.2354,33500.0
2005-02-25 10:10:00,52.54,52.54,52.45,52.49,14300.0,29.2354,29.2354,29.1853,29.2076,14300.0
2005-02-25 10:15:00,52.5,52.55,52.5,52.55,9500.0,29.2131,29.2409,29.2131,29.2409,9500.0
2005-02-25 10:20:00,52.55,52.58,52.52,52.58,6800.0,29.2409,29.2576,29.2242,29.2576,6800.0
2005-02-25 10:25:00,52.56,52.65,52.56,52.65,14400.0,29.2465,29.2966,29.2465,29.2966,14400.0
2005-02-25 10:30:00,52.65,52.65,52.59,52.62,10700.0,29.2966,29.2966,29.2632,29.2799,10700.0
2005-02-25 10:35:00,52.62,52.63,52.59,52.62,11800.0,29.2799,29.2855,29.2632,29.2799,11800.0
2005-02-25 10:40:00,52.62,52.63,52.6,52.6,8700.0,29.2799,29.2855,29.2688,29.2688,8700.0
2005-02-25 10:45:00,52.6,52.61,52.6,52.6,7100.0,29.2688,29.2743,29.2688,29.2688,7100.0
2005-02-25 10:50:00,52.6,52.61,52.59,52.6,16700.0,29.2688,29.2743,29.2632,29.2688,16700.0
2005-02-25 10:55:00,52.6,52.62,52.59,52.6,11600.0,29.2688,29.2799,29.2632,29.2688,11600.0
2005-02-25 11:00:00,52.6,52.67,52.6,52.61,22700.0,29.2688,29.3077,29.2688,29.2743,22700.0
2005-02-25 11:05:00,52.64,52.68,52.62,52.67,14900.0,29.291,29.3133,29.2799,29.3077,14900.0
2005-02-25 11:10:00,52.69,52.7,52.67,52.67,43900.0,29.3188,29.3244,29.3077,29.3077,43900.0
2005-02-25 11:15:00,52.66,52.69,52.66,52.69,9300.0,29.3021,29.3188,29.3021,29.3188,9300.0
2005-02-25 11:20:00,52.69,52.74,52.68,52.72,14000.0,29.3188,29.3467,29.3133,29.3355,14000.0
2005-02-25 11:25:00,52.7,52.74,52.7,52.71,9300.0,29.3244,29.3467,29.3244,29.33,9300.0
2005-02-25 11:30:00,52.7,52.73,52.69,52.72,6100.0,29.3244,29.3411,29.3188,29.3355,6100.0
2005-02-25 11:35:00,52.72,52.74,52.69,52.73,5300.0,29.3355,29.3467,29.3188,29.3411,5300.0
2005-02-25 11:40:00,52.73,52.75,52.73,52.74,11100.0,29.3411,29.3522,29.3411,29.3467,11100.0
2005-02-25 11:45:00,52.73,52.74,52.73,52.73,4700.0,29.3411,29.3467,29.3411,29.3411,4700.0
2005-02-25 11:50:00,52.73,52.81,52.73,52.79,20200.0,29.3411,29.3856,29.3411,29.3745,20200.0
2005-02-25 11:55:00,52.79,52.88,52.79,52.88,11700.0,29.3745,29.4246,29.3745,29.4246,11700.0
2005-02-25 12:00:00,52.9,52.99,52.9,52.99,26200.0,29.4357,29.4858,29.4357,29.4858,26200.0
2005-02-25 12:05:00,52.98,53.0,52.96,52.96,17000.0,29.4802,29.4913,29.4691,29.4691,17000.0
2005-02-25 12:10:00,52.96,53.0,52.96,52.99,15200.0,29.4691,29.4913,29.4691,29.4858,15200.0
2005-02-25 12:15:00,52.98,52.99,52.96,52.97,10000.0,29.4802,29.4858,29.4691,29.4746,10000.0
2005-02-25 12:20:00,53.0,53.0,52.96,52.97,18300.0,29.4913,29.4913,29.4691,29.4746,18300.0
2005-02-25 12:25:00,52.97,52.99,52.97,52.97,34600.0,29.4746,29.4858,29.4746,29.4746,34600.0
2005-02-25 12:30:00,52.98,53.0,52.97,52.98,11400.0,29.4802,29.4913,29.4746,29.4802,11400.0
2005-02-25 12:35:00,52.98,53.0,52.96,52.99,28100.0,29.4802,29.4913,29.4691,29.4858,28100.0
2005-02-25 12:40:00,52.99,52.99,52.95,52.95,11500.0,29.4858,29.4858,29.4635,29.4635,11500.0
2005-02-25 12:45:00,52.95,52.95,52.88,52.92,6300.0,29.4635,29.4635,29.4246,29.4468,6300.0
2005-02-25 12:50:00,52.9,52.91,52.88,52.89,19100.0,29.4357,29.4413,29.4246,29.4301,19100.0
2005-02-25 12:55:00,52.88,52.88,52.83,52.85,82800.0,29.4246,29.4246,29.3967,29.4079,82800.0
2005-02-25 13:00:00,52.85,52.86,52.84,52.84,14800.0,29.4079,29.4134,29.4023,29.4023,14800.0
2005-02-25 13:05:00,52.85,52.86,52.82,52.84,8500.0,29.4079,29.4134,29.3912,29.4023,8500.0
2005-02-25 13:10:00,52.82,52.84,52.8,52.8,11600.0,29.3912,29.4023,29.38,29.38,11600.0
2005-02-25 13:15:00,52.81,52.83,52.8,52.81,18100.0,29.3856,29.3967,29.38,29.3856,18100.0
2005-02-25 13:20:00,52.81,52.81,52.81,52.81,3800.0,29.3856,29.3856,29.3856,29.3856,3800.0
2005-02-25 13:25:00,52.8,52.82,52.79,52.79,7800.0,29.38,29.3912,29.3745,29.3745,7800.0
2005-02-25 13:30:00,52.79,52.85,52.79,52.85,12300.0,29.3745,29.4079,29.3745,29.4079,12300.0
2005-02-25 13:35:00,52.85,52.87,52.84,52.86,2900.0,29.4079,29.419,29.4023,29.4134,2900.0
2005-02-25 13:40:00,52.86,52.87,52.85,52.87,4000.0,29.4134,29.419,29.4079,29.419,4000.0
2005-02-25 13:45:00,52.87,52.87,52.85,52.87,5400.0,29.419,29.419,29.4079,29.419,5400.0
2005-02-25 13:50:00,52.85,52.87,52.85,52.87,51900.0,29.4079,29.419,29.4079,29.419,51900.0
2005-02-25 13:55:00,52.87,52.88,52.86,52.87,4500.0,29.419,29.4246,29.4134,29.419,4500.0
2005-02-25 14:00:00,52.88,52.88,52.86,52.87,5700.0,29.4246,29.4246,29.4134,29.419,5700.0
2005-02-25 14:05:00,52.86,52.88,52.86,52.88,3300.0,29.4134,29.4246,29.4134,29.4246,3300.0
2005-02-25 14:10:00,52.89,53.0,52.89,52.99,5600.0,29.4301,29.4913,29.4301,29.4858,5600.0
2005-02-25 14:15:00,53.0,53.05,53.0,53.01,8000.0,29.4913,29.5192,29.4913,29.4969,8000.0
2005-02-25 14:20:00,53.01,53.09,53.01,53.08,11100.0,29.4969,29.5414,29.4969,29.5359,11100.0
2005-02-25 14:25:00,53.08,53.08,53.05,53.05,8800.0,29.5359,29.5359,29.5192,29.5192,8800.0
2005-02-25 14:30:00,53.05,53.07,53.02,53.04,9200.0,29.5192,29.5303,29.5025,29.5136,9200.0
2005-02-25 14:35:00,53.03,53.07,53.0,53.0,13700.0,29.508,29.5303,29.4913,29.4913,13700.0
2005-02-25 14:40:00,53.0,53.0,52.85,52.85,12000.0,29.4913,29.4913,29.4079,29.4079,12000.0
2005-02-25 14:45:00,52.85,52.85,52.83,52.84,30600.0,29.4079,29.4079,29.3967,29.4023,30600.0
2005-02-25 14:50:00,52.83,52.86,52.83,52.84,6200.0,29.3967,29.4134,29.3967,29.4023,6200.0
2005-02-25 14:55:00,52.85,52.86,52.81,52.81,13000.0,29.4079,29.4134,29.3856,29.3856,13000.0
2005-02-25 15:00:00,52.83,52.85,52.82,52.85,176200.0,29.3967,29.4079,29.3912,29.4079,176200.0
2005-02-25 15:05:00,52.86,52.88,52.85,52.85,17400.0,29.4134,29.4246,29.4079,29.4079,17400.0
2005-02-25 15:10:00,52.85,52.9,52.85,52.9,12000.0,29.4079,29.4357,29.4079,29.4357,12000.0
2005-02-25 15:15:00,52.9,52.95,52.9,52.93,11900.0,29.4357,29.4635,29.4357,29.4524,11900.0
2005-02-25 15:20:00,52.93,52.93,52.85,52.88,17500.0,29.4524,29.4524,29.4079,29.4246,17500.0
2005-02-25 15:25:00,52.88,52.92,52.86,52.89,10800.0,29.4246,29.4468,29.4134,29.4301,10800.0
2005-02-25 15:30:00,52.89,52.94,52.88,52.9,16600.0,29.4301,29.458,29.4246,29.4357,16600.0
2005-02-25 15:35:00,52.89,52.89,52.84,52.86,10600.0,29.4301,29.4301,29.4023,29.4134,10600.0
2005-02-25 15:40:00,52.85,52.9,52.85,52.89,29100.0,29.4079,29.4357,29.4079,29.4301,29100.0
2005-02-25 15:45:00,52.89,52.93,52.89,52.92,23500.0,29.4301,29.4524,29.4301,29.4468,23500.0
2005-02-25 15:50:00,52.91,52.91,52.87,52.87,14900.0,29.4413,29.4413,29.419,29.419,14900.0
2005-02-25 15:55:00,52.87,52.87,52.85,52.85,14400.0,29.419,29.419,29.4079,29.4079,14400.0
2005-02-28 09:30:00,52.86,52.86,52.77,52.83,22900.0,29.4134,29.4134,29.3634,29.3967,22900.0
2005-02-28 09:35:00,52.83,52.83,52.71,52.8,11800.0,29.3967,29.3967,29.33,29.38,11800.0
2005-02-28 09:40:00,52.8,52.8,52.53,52.67,13400.0,29.38,29.38,29.2298,29.3077,13400.0
2005-02-28 09:45:00,52.69,52.73,52.64,52.7,18900.0,29.3188,29.3411,29.291,29.3244,18900.0
2005-02-28 09:50:00,52.7,52.82,52.68,52.8,8600.0,29.3244,29.3912,29.3133,29.38,8600.0
2005-02-28 09:55:00,52.79,52.86,52.79,52.86,11700.0,29.3745,29.4134,29.3745,29.4134,11700.0
2005-02-28 10:00:00,52.9,52.91,52.65,52.75,19200.0,29.4357,29.4413,29.2966,29.3522,19200.0
2005-02-28 10:05:00,52.75,52.78,52.74,52.77,9300.0,29.3522,29.3689,29.3467,29.3634,9300.0
2005-02-28 10:10:00,52.74,52.79,52.7,52.75,7700.0,29.3467,29.3745,29.3244,29.3522,7700.0
2005-02-28 10:15:00,52.75,52.89,52.75,52.76,12000.0,29.3522,29.4301,29.3522,29.3578,12000.0
2005-02-28 10:20:00,52.8,52.83,52.77,52.83,12900.0,29.38,29.3967,29.3634,29.3967,12900.0
2005-02-28 10:25:00,52.83,52.84,52.81,52.83,4300.0,29.3967,29.4023,29.3856,29.3967,4300.0
2005-02-28 10:30:00,52.83,52.84,52.79,52.83,10100.0,29.3967,29.4023,29.3745,29.3967,10100.0
2005-02-28 10:35:00,52.83,52.89,52.82,52.88,6300.0,29.3967,29.4301,29.3912,29.4246,6300.0
2005-02-28 10:40:00,52.89,52.94,52.88,52.93,7700.0,29.4301,29.458,29.4246,29.4524,7700.0
2005-02-28 10:45:00,52.93,53.02,52.93,53.01,13700.0,29.4524,29.5025,29.4524,29.4969,13700.0
2005-02-28 10:50:00,53.0,53.03,53.0,53.01,6000.0,29.4913,29.508,29.4913,29.4969,6000.0
2005-02-28 10:55:00,53.01,53.01,52.97,52.99,2500.0,29.4969,29.4969,29.4746,29.4858,2500.0
2005-02-28 11:00:00,52.99,53.0,52.97,52.97,7800.0,29.4858,29.4913,29.4746,29.4746,7800.0
2005-02-28 11:05:00,52.97,52.98,52.94,52.95,5300.0,29.4746,29.4802,29.458,29.4635,5300.0
2005-02-28 11:10:00,52.93,52.99,52.93,52.97,7300.0,29.4524,29.4858,29.4524,29.4746,7300.0
2005-02-28 11:15:00,52.96,52.97,52.91,52.94,18100.0,29.4691,29.4746,29.4413,29.458,18100.0
2005-02-28 11:20:00,52.93,52.97,52.93,52.97,5200.0,29.4524,29.4746,29.4524,29.4746,5200.0
2005-02-28 11:25:00,52.97,53.0,52.95,52.95,5300.0,29.4746,29.4913,29.4635,29.4635,5300.0
2005-02-28 11:30:00,52.97,53.03,52.97,53.01,9000.0,29.4746,29.508,29.4746,29.4969,9000.0
2005-02-28 11:35:00,53.02,53.09,53.01,53.08,14500.0,29.5025,29.5414,29.4969,29.5359,14500.0
2005-02-28 11:40:00,53.09,53.17,53.09,53.17,22300.0,29.5414,29.5859,29.5414,29.5859,22300.0
2005-02-28 11:45:00,53.17,53.18,53.12,53.13,10200.0,29.5859,29.5915,29.5581,29.5637,10200.0
2005-02-28 11:50:00,53.12,53.16,53.11,53.15,16600.0,29.5581,29.5804,29.5525,29.5748,16600.0
2005-02-28 11:55:00,53.15,53.19,53.15,53.19,13500.0,29.5748,29.5971,29.5748,29.5971,13500.0
2005-02-28 12:00:00,53.18,53.18,53.04,53.04,20300.0,29.5915,29.5915,29.5136,29.5136,20300.0
2005-02-28 12:05:00,53.0,53.01,52.96,52.98,7700.0,29.4913,29.4969,29.4691,29.4802,7700.0
2005-02-28 12:10:00,52.98,52.98,52.88,52.9,6700.0,29.4802,29.4802,29.4246,29.4357,6700.0
2005-02-28 12:15:00,52.9,52.92,52.82,52.84,11300.0,29.4357,29.4468,29.3912,29.4023,11300.0
2005-02-28 12:20:00,52.85,52.86,52.8,52.8,7900.0,29.4079,29.4134,29.38,29.38,7900.0
2005-02-28 12:25:00,52.8,52.8,52.76,52.77,10300.0,29.38,29.38,29.3578,29.3634,10300.0
2005-02-28 12:30:00,52.76,52.77,52.73,52.75,21800.0,29.3578,29.3634,29.3411,29.3522,21800.0
2005-02-28 12:35:00,52.75,52.77,52.75,52.76,7600.0,29.3522,29.3634,29.3522,29.3578,7600.0
2005-02-28 12:40:00,52.77,52.79,52.75,52.77,11200.0,29.3634,29.3745,29.3522,29.3634,11200.0
2005-02-28 12:45:00,52.76,52.76,52.74,52.75,6100.0,29.3578,29.3578,29.3467,29.3522,6100.0
2005-02-28 12:50:00,52.74,52.78,52.73,52.78,12900.0,29.3467,29.3689,29.3411,29.3689,12900.0
2005-02-28 12:55:00,52.76,52.79,52.76,52.77,6300.0,29.3578,29.3745,29.3578,29.3634,6300.0
2005-02-28 13:00:00,52.77,52.79,52.77,52.79,5400.0,29.3634,29.3745,29.3634,29.3745,5400.0
2005-02-28 13:05:00,52.79,52.79,52.77,52.77,3200.0,29.3745,29.3745,29.3634,29.3634,3200.0
2005-02-28 13:10:00,52.77,52.79,52.77,52.78,5000.0,29.3634,29.3745,29.3634,29.3689,5000.0
2005-02-28 13:15:00,52.79,52.79,52.74,52.76,8100.0,29.3745,29.3745,29.3467,29.3578,8100.0
2005-02-28 13:20:00,52.76,52.76,52.74,52.74,4800.0,29.3578,29.3578,29.3467,29.3467,4800.0
2005-02-28 13:25:00,52.73,52.74,52.73,52.73,2000.0,29.3411,29.3467,29.3411,29.3411,2000.0
2005-02-28 13:30:00,52.73,52.74,52.71,52.72,4200.0,29.3411,29.3467,29.33,29.3355,4200.0
2005-02-28 13:35:00,52.71,52.71,52.69,52.71,7700.0,29.33,29.33,29.3188,29.33,7700.0
2005-02-28 13:40:00,52.69,52.74,52.68,52.68,4100.0,29.3188,29.3467,29.3133,29.3133,4100.0
2005-02-28 13:45:00,52.68,52.68,52.66,52.66,7000.0,29.3133,29.3133,29.3021,29.3021,7000.0
2005-02-28 13:50:00,52.67,52.67,52.63,52.64,6800.0,29.3077,29.3077,29.2855,29.291,6800.0
2005-02-28 13:55:00,52.63,52.67,52.63,52.63,6200.0,29.2855,29.3077,29.2855,29.2855,6200.0
2005-02-28 14:00:00,52.62,52.62,52.5,52.5,12100.0,29.2799,29.2799,29.2131,29.2131,12100.0
2005-02-28 14:05:00,52.5,52.51,52.45,52.49,10600.0,29.2131,29.2187,29.1853,29.2076,10600.0
2005-02-28 14:10:00,52.5,52.53,52.49,52.53,5000.0,29.2131,29.2298,29.2076,29.2298,5000.0
2005-02-28 14:15:00,52.52,52.53,52.46,52.49,5700.0,29.2242,29.2298,29.1909,29.2076,5700.0
2005-02-28 14:20:00,52.51,52.52,52.51,52.51,8100.0,29.2187,29.2242,29.2187,29.2187,8100.0
2005-02-28 14:25:00,52.51,52.57,52.51,52.56,4100.0,29.2187,29.2521,29.2187,29.2465,4100.0
2005-02-28 14:30:00,52.56,52.58,52.55,52.57,4200.0,29.2465,29.2576,29.2409,29.2521,4200.0
2005-02-28 14:35:00,52.57,52.6,52.57,52.59,2400.0,29.2521,29.2688,29.2521,29.2632,2400.0
2005-02-28 14:40:00,52.59,52.63,52.53,52.63,23400.0,29.2632,29.2855,29.2298,29.2855,23400.0
2005-02-28 14:45:00,52.63,52.64,52.57,52.57,18600.0,29.2855,29.291,29.2521,29.2521,18600.0
2005-02-28 14:50:00,52.57,52.62,52.49,52.55,20200.0,29.2521,29.2799,29.2076,29.2409,20200.0
2005-02-28 14:55:00,52.55,52.6,52.55,52.59,12900.0,29.2409,29.2688,29.2409,29.2632,12900.0
2005-02-28 15:00:00,52.58,52.61,52.57,52.61,15900.0,29.2576,29.2743,29.2521,29.2743,15900.0
2005-02-28 15:05:00,52.61,52.74,52.61,52.68,11100.0,29.2743,29.3467,29.2743,29.3133,11100.0
2005-02-28 15:10:00,52.69,52.7,52.68,52.7,5300.0,29.3188,29.3244,29.3133,29.3244,5300.0
2005-02-28 15:15:00,52.7,52.82,52.7,52.81,10500.0,29.3244,29.3912,29.3244,29.3856,10500.0
2005-02-28 15:20:00,52.81,52.81,52.74,52.75,15400.0,29.3856,29.3856,29.3467,29.3522,15400.0
2005-02-28 15:25:00,52.75,52.75,52.71,52.71,4900.0,29.3522,29.3522,29.33,29.33,4900.0
2005-02-28 15:30:00,52.72,52.79,52.72,52.77,19000.0,29.3355,29.3745,29.3355,29.3634,19000.0
2005-02-28 15:35:00,52.78,52.82,52.74,52.75,11300.0,29.3689,29.3912,29.3467,29.3522,11300.0
2005-02-28 15:40:00,52.75,52.8,52.72,52.79,26600.0,29.3522,29.38,29.3355,29.3745,26600.0
2005-02-28 15:45:00,52.78,52.78,52.71,52.71,11200.0,29.3689,29.3689,29.33,29.33,11200.0
2005-02-28 15:50:00,52.72,52.74,52.68,52.68,8000.0,29.3355,29.3467,29.3133,29.3133,8000.0
2005-02-28 15:55:00,52.68,52.68,52.57,52.57,25500.0,29.3133,29.3133,29.2521,29.2521,25500.0
2005-03-01 09:30:00,52.65,53.0,52.65,53.0,12700.0,29.2966,29.4913,29.2966,29.4913,12700.0
2005-03-01 09:35:00,52.93,53.0,52.82,53.0,8800.0,29.4524,29.4913,29.3912,29.4913,8800.0
2005-03-01 09:40:00,53.0,53.13,52.98,53.1,10200.0,29.4913,29.5637,29.4802,29.547,10200.0
2005-03-01 09:45:00,53.07,53.1,53.04,53.1,7500.0,29.5303,29.547,29.5136,29.547,7500.0
2005-03-01 09:50:00,53.1,53.14,53.03,53.1,9000.0,29.547,29.5692,29.508,29.547,9000.0
2005-03-01 09:55:00,53.1,53.14,53.07,53.07,4700.0,29.547,29.5692,29.5303,29.5303,4700.0
2005-03-01 10:00:00,53.07,53.27,53.05,53.25,17600.0,29.5303,29.6416,29.5192,29.6304,17600.0
2005-03-01 10:05:00,53.25,53.41,53.25,53.27,14400.0,29.6304,29.7195,29.6304,29.6416,14400.0
2005-03-01 10:10:00,53.27,53.34,53.26,53.3,10000.0,29.6416,29.6805,29.636,29.6583,10000.0
2005-03-01 10:15:00,53.3,53.31,53.25,53.28,3300.0,29.6583,29.6638,29.6304,29.6471,3300.0
2005-03-01 10:20:00,53.28,53.3,53.24,53.25,7000.0,29.6471,29.6583,29.6249,29.6304,7000.0
2005-03-01 10:25:00,53.21,53.21,53.03,53.05,24300.0,29.6082,29.6082,29.508,29.5192,24300.0
2005-03-01 10:30:00,53.06,53.07,53.01,53.04,12200.0,29.5247,29.5303,29.4969,29.5136,12200.0
2005-03-01 10:35:00,53.04,53.14,53.03,53.1,11500.0,29.5136,29.5692,29.508,29.547,11500.0
2005-03-01 10:40:00,53.1,53.11,53.0,53.03,5700.0,29.547,29.5525,29.4913,29.508,5700.0
2005-03-01 10:45:00,53.02,53.09,53.01,53.08,6200.0,29.5025,29.5414,29.4969,29.5359,6200.0
2005-03-01 10:50:00,53.06,53.08,53.04,53.05,2800.0,29.5247,29.5359,29.5136,29.5192,2800.0
2005-03-01 10:55:00,53.05,53.08,52.99,53.0,19200.0,29.5192,29.5359,29.4858,29.4913,19200.0
2005-03-01 11:00:00,53.0,53.0,52.89,52.9,12000.0,29.4913,29.4913,29.4301,29.4357,12000.0
2005-03-01 11:05:00,52.88,52.92,52.87,52.92,8600.0,29.4246,29.4468,29.419,29.4468,8600.0
2005-03-01 11:10:00,52.93,52.95,52.9,52.9,8300.0,29.4524,29.4635,29.4357,29.4357,8300.0
2005-03-01 11:15:00,52.89,52.99,52.89,52.96,2800.0,29.4301,29.4858,29.4301,29.4691,2800.0
2005-03-01 11:20:00,52.97,52.99,52.94,52.98,5300.0,29.4746,29.4858,29.458,29.4802,5300.0
2005-03-01 11:25:00,52.98,52.98,52.91,52.97,7000.0,29.4802,29.4802,29.4413,29.4746,7000.0
2005-03-01 11:30:00,52.95,53.0,52.65,52.99,16100.0,29.4635,29.4913,29.2966,29.4858,16100.0
2005-03-01 11:35:00,52.99,52.99,52.97,52.98,4900.0,29.4858,29.4858,29.4746,29.4802,4900.0
2005-03-01 11:40:00,52.98,52.98,52.94,52.98,4900.0,29.4802,29.4802,29.458,29.4802,4900.0
2005-03-01 11:45:00,52.98,53.0,52.97,52.99,14400.0,29.4802,29.4913,29.4746,29.4858,14400.0
2005-03-01 11:50:00,52.99,53.0,52.97,52.99,21400.0,29.4858,29.4913,29.4746,29.4858,21400.0
2005-03-01 11:55:00,52.99,53.05,52.98,53.05,13000.0,29.4858,29.5192,29.4802,29.5192,13000.0
2005-03-01 12:00:00,53.05,53.05,52.99,53.05,6000.0,29.5192,29.5192,29.4858,29.5192,6000.0
2005-03-01 12:05:00,53.03,53.05,53.0,53.0,5200.0,29.508,29.5192,29.4913,29.4913,5200.0
2005-03-01 12:10:00,53.0,53.04,53.0,53.04,2300.0,29.4913,29.5136,29.4913,29.5136,2300.0
2005-03-01 12:15:00,53.05,53.06,53.04,53.04,3200.0,29.5192,29.5247,29.5136,29.5136,3200.0
2005-03-01 12:20:00,53.05,53.05,53.02,53.04,3400.0,29.5192,29.5192,29.5025,29.5136,3400.0
2005-03-01 12:25:00,53.04,53.06,53.04,53.06,2400.0,29.5136,29.5247,29.5136,29.5247,2400.0
2005-03-01 12:30:00,53.06,53.06,53.03,53.04,4600.0,29.5247,29.5247,29.508,29.5136,4600.0
2005-03-01 12:35:00,53.04,53.04,53.01,53.01,2400.0,29.5136,29.5136,29.4969,29.4969,2400.0
2005-03-01 12:40:00,53.0,53.06,52.98,53.05,11000.0,29.4913,29.5247,29.4802,29.5192,11000.0
2005-03-01 12:45:00,53.06,53.06,53.05,53.06,1900.0,29.5247,29.5247,29.5192,29.5247,1900.0
2005-03-01 12:50:00,53.06,53.07,53.01,53.07,5900.0,29.5247,29.5303,29.4969,29.5303,5900.0
2005-03-01 12:55:00,53.06,53.11,53.06,53.1,2800.0,29.5247,29.5525,29.5247,29.547,2800.0
2005-03-01 13:00:00,53.09,53.1,53.06,53.08,2600.0,29.5414,29.547,29.5247,29.5359,2600.0
2005-03-01 13:05:00,53.08,53.09,53.06,53.06,1600.0,29.5359,29.5414,29.5247,29.5247,1600.0
2005-03-01 13:10:00,53.07,53.07,53.02,53.02,4500.0,29.5303,29.5303,29.5025,29.5025,4500.0
2005-03-01 13:15:00,53.02,53.06,53.0,53.02,12700.0,29.5025,29.5247,29.4913,29.5025,12700.0
2005-03-01 13:20:00,53.0,53.05,53.0,53.02,8700.0,29.4913,29.5192,29.4913,29.5025,8700.0
2005-03-01 13:25:00,53.02,53.03,52.97,53.02,8200.0,29.5025,29.508,29.4746,29.5025,8200.0
2005-03-01 13:30:00,53.02,53.04,53.0,53.04,10800.0,29.5025,29.5136,29.4913,29.5136,10800.0
2005-03-01 13:35:00,53.04,53.06,53.0,53.02,8900.0,29.5136,29.5247,29.4913,29.5025,8900.0
2005-03-01 13:40:00,53.02,53.03,53.0,53.02,3200.0,29.5025,29.508,29.4913,29.5025,3200.0
2005-03-01 13:45:00,53.02,53.08,53.01,53.02,10100.0,29.5025,29.5359,29.4969,29.5025,10100.0
2005-03-01 13:50:00,53.02,53.11,53.02,53.1,8200.0,29.5025,29.5525,29.5025,29.547,8200.0
2005-03-01 13:55:00,53.09,53.09,53.07,53.07,2600.0,29.5414,29.5414,29.5303,29.5303,2600.0
2005-03-01 14:00:00,53.06,53.12,53.06,53.11,6600.0,29.5247,29.5581,29.5247,29.5525,6600.0
2005-03-01 14:05:00,53.1,53.12,53.09,53.1,5100.0,29.547,29.5581,29.5414,29.547,5100.0
2005-03-01 14:10:00,53.1,53.16,53.1,53.16,11000.0,29.547,29.5804,29.547,29.5804,11000.0
2005-03-01 14:15:00,53.15,53.2,53.14,53.2,6100.0,29.5748,29.6026,29.5692,29.6026,6100.0
2005-03-01 14:20:00,53.21,53.24,53.2,53.22,5900.0,29.6082,29.6249,29.6026,29.6138,5900.0
2005-03-01 14:25:00,53.24,53.28,53.19,53.21,11000.0,29.6249,29.6471,29.5971,29.6082,11000.0
2005-03-01 14:30:00,53.19,53.21,53.19,53.21,6700.0,29.5971,29.6082,29.5971,29.6082,6700.0
2005-03-01 14:35:00,53.21,53.22,53.2,53.2,2100.0,29.6082,29.6138,29.6026,29.6026,2100.0
2005-03-01 14:40:00,53.19,53.22,53.19,53.22,4700.0,29.5971,29.6138,29.5971,29.6138,4700.0
2005-03-01 14:45:00,53.22,53.23,53.14,53.15,3100.0,29.6138,29.6193,29.5692,29.5748,3100.0
2005-03-01 14:50:00,53.15,53.17,53.11,53.14,9800.0,29.5748,29.5859,29.5525,29.5692,9800.0
2005-03-01 14:55:00,53.12,53.21,53.12,53.21,11300.0,29.5581,29.6082,29.5581,29.6082,11300.0
2005-03-01 15:00:00,53.21,53.25,53.21,53.23,8700.0,29.6082,29.6304,29.6082,29.6193,8700.0
2005-03-01 15:05:00,53.23,53.27,53.21,53.27,25300.0,29.6193,29.6416,29.6082,29.6416,25300.0
2005-03-01 15:10:00,53.24,53.32,53.24,53.32,68100.0,29.6249,29.6694,29.6249,29.6694,68100.0
2005-03-01 15:15:00,53.32,53.35,53.31,53.35,22100.0,29.6694,29.6861,29.6638,29.6861,22100.0
2005-03-01 15:20:00,53.35,53.41,53.34,53.37,44300.0,29.6861,29.7195,29.6805,29.6972,44300.0
2005-03-01 15:25:00,53.35,53.35,53.31,53.35,27900.0,29.6861,29.6861,29.6638,29.6861,27900.0
2005-03-01 15:30:00,53.34,53.35,53.3,53.32,23000.0,29.6805,29.6861,29.6583,29.6694,23000.0
2005-03-01 15:35:00,53.31,53.35,53.31,53.33,11300.0,29.6638,29.6861,29.6638,29.675,11300.0
2005-03-01 15:40:00,53.33,53.34,53.3,53.32,31500.0,29.675,29.6805,29.6583,29.6694,31500.0
2005-03-01 15:45:00,53.32,53.32,53.2,53.24,12900.0,29.6694,29.6694,29.6026,29.6249,12900.0
2005-03-01 15:50:00,53.24,53.24,53.17,53.18,13100.0,29.6249,29.6249,29.5859,29.5915,13100.0
2005-03-01 15:55:00,53.19,53.21,53.17,53.21,13100.0,29.5971,29.6082,29.5859,29.6082,13100.0
2005-03-02 09:30:00,52.83,53.09,52.77,53.03,20500.0,29.3967,29.5414,29.3634,29.508,20500.0
2005-03-02 09:35:00,52.93,53.0,52.7,52.73,9800.0,29.4524,29.4913,29.3244,29.3411,9800.0
2005-03-02 09:40:00,52.73,52.85,52.73,52.85,13800.0,29.3411,29.4079,29.3411,29.4079,13800.0
2005-03-02 09:45:00,52.79,52.79,52.75,52.75,6500.0,29.3745,29.3745,29.3522,29.3522,6500.0
2005-03-02 09:50:00,52.76,52.81,52.75,52.76,33100.0,29.3578,29.3856,29.3522,29.3578,33100.0
2005-03-02 09:55:00,52.77,52.9,52.77,52.87,7900.0,29.3634,29.4357,29.3634,29.419,7900.0
2005-03-02 10:00:00,52.87,52.88,52.84,52.87,34200.0,29.419,29.4246,29.4023,29.419,34200.0
2005-03-02 10:05:00,52.85,52.87,52.78,52.87,7700.0,29.4079,29.419,29.3689,29.419,7700.0
2005-03-02 10:10:00,52.87,52.94,52.85,52.86,8400.0,29.419,29.458,29.4079,29.4134,8400.0
2005-03-02 10:15:00,52.86,52.87,52.8,52.83,16900.0,29.4134,29.419,29.38,29.3967,16900.0
2005-03-02 10:20:00,52.83,52.94,52.83,52.93,9400.0,29.3967,29.458,29.3967,29.4524,9400.0
2005-03-02 10:25:00,52.92,52.97,52.89,52.89,6300.0,29.4468,29.4746,29.4301,29.4301,6300.0
2005-03-02 10:30:00,52.89,53.05,52.89,52.95,21500.0,29.4301,29.5192,29.4301,29.4635,21500.0
2005-03-02 10:35:00,52.94,52.94,52.85,52.85,5000.0,29.458,29.458,29.4079,29.4079,5000.0
2005-03-02 10:40:00,52.84,52.84,52.71,52.83,16000.0,29.4023,29.4023,29.33,29.3967,16000.0
2005-03-02 10:45:00,52.85,52.85,52.81,52.81,6000.0,29.4079,29.4079,29.3856,29.3856,6000.0
2005-03-02 10:50:00,52.8,52.96,52.8,52.96,8000.0,29.38,29.4691,29.38,29.4691,8000.0
2005-03-02 10:55:00,52.98,53.09,52.97,53.04,10800.0,29.4802,29.5414,29.4746,29.5136,10800.0
2005-03-02 11:00:00,53.02,53.12,53.01,53.1,8000.0,29.5025,29.5581,29.4969,29.547,8000.0
2005-03-02 11:05:00,53.11,53.18,53.11,53.16,9000.0,29.5525,29.5915,29.5525,29.5804,9000.0
2005-03-02 11:10:00,53.17,53.4,53.17,53.4,16200.0,29.5859,29.7139,29.5859,29.7139,16200.0
2005-03-02 11:15:00,53.41,53.46,53.35,53.38,22300.0,29.7195,29.7473,29.6861,29.7028,22300.0
2005-03-02 11:20:00,53.38,53.38,53.33,53.34,10000.0,29.7028,29.7028,29.675,29.6805,10000.0
2005-03-02 11:25:00,53.33,53.41,53.33,53.37,9300.0,29.675,29.7195,29.675,29.6972,9300.0
2005-03-02 11:30:00,53.37,53.43,53.37,53.38,10100.0,29.6972,29.7306,29.6972,29.7028,10100.0
2005-03-02 11:35:00,53.38,53.4,53.34,53.34,9300.0,29.7028,29.7139,29.6805,29.6805,9300.0
2005-03-02 11:40:00,53.34,53.38,53.3,53.36,12600.0,29.6805,29.7028,29.6583,29.6917,12600.0
2005-03-02 11:45:00,53.37,53.39,53.28,53.28,11700.0,29.6972,29.7083,29.6471,29.6471,11700.0
2005-03-02 11:50:00,53.28,53.31,53.25,53.31,14000.0,29.6471,29.6638,29.6304,29.6638,14000.0
2005-03-02 11:55:00,53.32,53.34,53.18,53.18,10000.0,29.6694,29.6805,29.5915,29.5915,10000.0
2005-03-02 12:00:00,53.18,53.2,53.13,53.13,8800.0,29.5915,29.6026,29.5637,29.5637,8800.0
2005-03-02 12:05:00,53.14,53.14,53.05,53.06,9800.0,29.5692,29.5692,29.5192,29.5247,9800.0
2005-03-02 12:10:00,53.06,53.1,53.06,53.08,7100.0,29.5247,29.547,29.5247,29.5359,7100.0
2005-03-02 12:15:00,53.09,53.11,53.07,53.07,3900.0,29.5414,29.5525,29.5303,29.5303,3900.0
2005-03-02 12:20:00,53.07,53.11,53.07,53.11,4300.0,29.5303,29.5525,29.5303,29.5525,4300.0
2005-03-02 12:25:00,53.12,53.14,53.1,53.1,8900.0,29.5581,29.5692,29.547,29.547,8900.0
2005-03-02 12:30:00,53.11,53.15,53.11,53.12,7500.0,29.5525,29.5748,29.5525,29.5581,7500.0
2005-03-02 12:35:00,53.12,53.12,53.1,53.1,3700.0,29.5581,29.5581,29.547,29.547,3700.0
2005-03-02 12:40:00,53.1,53.12,53.07,53.12,8500.0,29.547,29.5581,29.5303,29.5581,8500.0
2005-03-02 12:45:00,53.12,53.14,53.12,53.14,2700.0,29.5581,29.5692,29.5581,29.5692,2700.0
2005-03-02 12:50:00,53.15,53.15,53.12,53.15,5300.0,29.5748,29.5748,29.5581,29.5748,5300.0
2005-03-02 12:55:00,53.15,53.15,53.13,53.15,2800.0,29.5748,29.5748,29.5637,29.5748,2800.0
2005-03-02 13:00:00,53.15,53.2,53.15,53.19,4200.0,29.5748,29.6026,29.5748,29.5971,4200.0
2005-03-02 13:05:00,53.18,53.2,53.14,53.16,6200.0,29.5915,29.6026,29.5692,29.5804,6200.0
2005-03-02 13:10:00,53.16,53.23,53.16,53.23,9600.0,29.5804,29.6193,29.5804,29.6193,9600.0
2005-03-02 13:15:00,53.23,53.26,53.2,53.25,17100.0,29.6193,29.636,29.6026,29.6304,17100.0
2005-03-02 13:20:00,53.27,53.27,53.22,53.23,4400.0,29.6416,29.6416,29.6138,29.6193,4400.0
2005-03-02 13:25:00,53.22,53.28,53.22,53.26,6400.0,29.6138,29.6471,29.6138,29.636,6400.0
2005-03-02 13:30:00,53.27,53.3,53.25,53.3,7500.0,29.6416,29.6583,29.6304,29.6583,7500.0
2005-03-02 13:35:00,53.32,53.37,53.3,53.32,10800.0,29.6694,29.6972,29.6583,29.6694,10800.0
2005-03-02 13:40:00,53.32,53.35,53.3,53.3,9500.0,29.6694,29.6861,29.6583,29.6583,9500.0
2005-03-02 13:45:00,53.3,53.34,53.29,53.31,12800.0,29.6583,29.6805,29.6527,29.6638,12800.0
2005-03-02 13:50:00,53.3,53.3,53.1,53.11,18200.0,29.6583,29.6583,29.547,29.5525,18200.0
2005-03-02 13:55:00,53.12,53.17,53.08,53.17,11500.0,29.5581,29.5859,29.5359,29.5859,11500.0
2005-03-02 14:00:00,53.18,53.26,53.15,53.17,21400.0,29.5915,29.636,29.5748,29.5859,21400.0
2005-03-02 14:05:00,53.18,53.21,53.14,53.14,9400.0,29.5915,29.6082,29.5692,29.5692,9400.0
2005-03-02 14:10:00,53.14,53.14,53.11,53.14,6800.0,29.5692,29.5692,29.5525,29.5692,6800.0
2005-03-02 14:15:00,53.18,53.18,53.12,53.14,17900.0,29.5915,29.5915,29.5581,29.5692,17900.0
2005-03-02 14:20:00,53.12,53.16,53.1,53.15,20600.0,29.5581,29.5804,29.547,29.5748,20600.0
2005-03-02 14:25:00,53.16,53.17,53.06,53.06,12800.0,29.5804,29.5859,29.5247,29.5247,12800.0
2005-03-02 14:30:00,53.08,53.09,53.03,53.03,8300.0,29.5359,29.5414,29.508,29.508,8300.0
2005-03-02 14:35:00,53.0,53.0,52.92,52.98,16200.0,29.4913,29.4913,29.4468,29.4802,16200.0
2005-03-02 14:40:00,52.96,53.0,52.92,52.92,15900.0,29.4691,29.4913,29.4468,29.4468,15900.0
2005-03-02 14:45:00,52.9,52.91,52.86,52.89,10700.0,29.4357,29.4413,29.4134,29.4301,10700.0
2005-03-02 14:50:00,52.87,52.94,52.86,52.91,7200.0,29.419,29.458,29.4134,29.4413,7200.0
2005-03-02 14:55:00,52.9,52.97,52.88,52.94,11600.0,29.4357,29.4746,29.4246,29.458,11600.0
2005-03-02 15:00:00,52.94,53.04,52.94,53.03,12700.0,29.458,29.5136,29.458,29.508,12700.0
2005-03-02 15:05:00,53.02,53.13,53.0,53.13,32400.0,29.5025,29.5637,29.4913,29.5637,32400.0
2005-03-02 15:10:00,53.13,53.18,53.13,53.13,10100.0,29.5637,29.5915,29.5637,29.5637,10100.0
2005-03-02 15:15:00,53.11,53.12,53.09,53.11,10400.0,29.5525,29.5581,29.5414,29.5525,10400.0
2005-03-02 15:20:00,53.1,53.13,53.09,53.13,13800.0,29.547,29.5637,29.5414,29.5637,13800.0
2005-03-02 15:25:00,53.12,53.18,53.12,53.16,7800.0,29.5581,29.5915,29.5581,29.5804,7800.0
2005-03-02 15:30:00,53.18,53.19,53.1,53.11,21700.0,29.5915,29.5971,29.547,29.5525,21700.0
2005-03-02 15:35:00,53.11,53.17,53.1,53.12,12300.0,29.5525,29.5859,29.547,29.5581,12300.0
2005-03-02 15:40:00,53.12,53.14,53.08,53.12,22800.0,29.5581,29.5692,29.5359,29.5581,22800.0
2005-03-02 15:45:00,53.13,53.14,53.09,53.1,18100.0,29.5637,29.5692,29.5414,29.547,18100.0
2005-03-02 15:50:00,53.11,53.14,53.03,53.03,27600.0,29.5525,29.5692,29.508,29.508,27600.0
2005-03-02 15:55:00,53.03,53.11,53.02,53.05,22400.0,29.508,29.5525,29.5025,29.5192,22400.0
2005-03-03 09:30:00,53.12,53.21,53.08,53.21,15000.0,29.5581,29.6082,29.5359,29.6082,15000.0
2005-03-03 09:35:00,53.22,53.22,53.03,53.15,9300.0,29.6138,29.6138,29.508,29.5748,9300.0
2005-03-03 09:40:00,53.2,53.25,53.11,53.24,7400.0,29.6026,29.6304,29.5525,29.6249,7400.0
2005-03-03 09:45:00,53.24,53.24,53.09,53.11,13000.0,29.6249,29.6249,29.5414,29.5525,13000.0
2005-03-03 09:50:00,53.11,53.21,53.11,53.21,3300.0,29.5525,29.6082,29.5525,29.6082,3300.0
2005-03-03 09:55:00,53.21,53.31,53.18,53.25,14100.0,29.6082,29.6638,29.5915,29.6304,14100.0
2005-03-03 10:00:00,53.26,53.3,53.21,53.26,21000.0,29.636,29.6583,29.6082,29.636,21000.0
2005-03-03 10:05:00,53.26,53.42,53.25,53.4,14200.0,29.636,29.725,29.6304,29.7139,14200.0
2005-03-03 10:10:00,53.42,53.42,53.35,53.35,14100.0,29.725,29.725,29.6861,29.6861,14100.0
2005-03-03 10:15:00,53.35,53.37,53.3,53.3,8700.0,29.6861,29.6972,29.6583,29.6583,8700.0
2005-03-03 10:20:00,53.32,53.4,53.32,53.36,32300.0,29.6694,29.7139,29.6694,29.6917,32300.0
2005-03-03 10:25:00,53.36,53.4,53.35,53.37,33300.0,29.6917,29.7139,29.6861,29.6972,33300.0
2005-03-03 10:30:00,53.36,53.4,53.34,53.4,32200.0,29.6917,29.7139,29.6805,29.7139,32200.0
2005-03-03 10:35:00,53.39,53.6,53.38,53.48,67000.0,29.7083,29.8252,29.7028,29.7584,67000.0
2005-03-03 10:40:00,53.48,53.5,53.47,53.5,25400.0,29.7584,29.7696,29.7529,29.7696,25400.0
2005-03-03 10:45:00,53.51,53.52,53.47,53.48,78700.0,29.7751,29.7807,29.7529,29.7584,78700.0
2005-03-03 10:50:00,53.5,53.56,53.49,53.53,53400.0,29.7696,29.8029,29.764,29.7863,53400.0
2005-03-03 10:55:00,53.54,53.56,53.52,53.55,9600.0,29.7918,29.8029,29.7807,29.7974,9600.0
2005-03-03 11:00:00,53.55,53.55,53.45,53.45,34800.0,29.7974,29.7974,29.7417,29.7417,34800.0
2005-03-03 11:05:00,53.45,53.5,53.45,53.46,54200.0,29.7417,29.7696,29.7417,29.7473,54200.0
2005-03-03 11:10:00,53.47,53.5,53.45,53.47,11700.0,29.7529,29.7696,29.7417,29.7529,11700.0
2005-03-03 11:15:00,53.47,53.5,53.47,53.49,26100.0,29.7529,29.7696,29.7529,29.764,26100.0
2005-03-03 11:20:00,53.48,53.5,53.46,53.48,15200.0,29.7584,29.7696,29.7473,29.7584,15200.0
2005-03-03 11:25:00,53.47,53.47,53.45,53.45,11200.0,29.7529,29.7529,29.7417,29.7417,11200.0
2005-03-03 11:30:00,53.45,53.5,53.42,53.5,34000.0,29.7417,29.7696,29.725,29.7696,34000.0
2005-03-03 11:35:00,53.49,53.53,53.48,53.52,38200.0,29.764,29.7863,29.7584,29.7807,38200.0
2005-03-03 11:40:00,53.53,53.55,53.48,53.5,18000.0,29.7863,29.7974,29.7584,29.7696,18000.0
2005-03-03 11:45:00,53.5,53.51,53.45,53.51,30000.0,29.7696,29.7751,29.7417,29.7751,30000.0
2005-03-03 11:50:00,53.5,53.51,53.47,53.47,42400.0,29.7696,29.7751,29.7529,29.7529,42400.0
2005-03-03 11:55:00,53.47,53.48,53.38,53.44,22900.0,29.7529,29.7584,29.7028,29.7362,22900.0
2005-03-03 12:00:00,53.43,53.44,53.38,53.39,22000.0,29.7306,29.7362,29.7028,29.7083,22000.0
2005-03-03 12:05:00,53.39,53.4,53.36,53.37,10100.0,29.7083,29.7139,29.6917,29.6972,10100.0
2005-03-03 12:10:00,53.37,53.4,53.36,53.4,8800.0,29.6972,29.7139,29.6917,29.7139,8800.0
2005-03-03 12:15:00,53.38,53.39,53.34,53.37,26200.0,29.7028,29.7083,29.6805,29.6972,26200.0
2005-03-03 12:20:00,53.36,53.36,53.29,53.29,20700.0,29.6917,29.6917,29.6527,29.6527,20700.0
2005-03-03 12:25:00,53.3,53.3,53.25,53.26,21700.0,29.6583,29.6583,29.6304,29.636,21700.0
2005-03-03 12:30:00,53.26,53.27,53.19,53.22,15400.0,29.636,29.6416,29.5971,29.6138,15400.0
2005-03-03 12:35:00,53.22,53.25,53.22,53.25,11100.0,29.6138,29.6304,29.6138,29.6304,11100.0
2005-03-03 12:40:00,53.26,53.27,53.24,53.25,5200.0,29.636,29.6416,29.6249,29.6304,5200.0
2005-03-03 12:45:00,53.27,53.3,53.27,53.3,22900.0,29.6416,29.6583,29.6416,29.6583,22900.0
2005-03-03 12:50:00,53.3,53.31,53.3,53.3,2700.0,29.6583,29.6638,29.6583,29.6583,2700.0
2005-03-03 12:55:00,53.3,53.37,53.3,53.37,5900.0,29.6583,29.6972,29.6583,29.6972,5900.0
2005-03-03 13:00:00,53.37,53.43,53.37,53.41,13600.0,29.6972,29.7306,29.6972,29.7195,13600.0
2005-03-03 13:05:00,53.42,53.49,53.41,53.48,14200.0,29.725,29.764,29.7195,29.7584,14200.0
2005-03-03 13:10:00,53.47,53.49,53.44,53.49,33100.0,29.7529,29.764,29.7362,29.764,33100.0
2005-03-03 13:15:00,53.48,53.51,53.47,53.49,19400.0,29.7584,29.7751,29.7529,29.764,19400.0
2005-03-03 13:20:00,53.49,53.51,53.48,53.5,6800.0,29.764,29.7751,29.7584,29.7696,6800.0
2005-03-03 13:25:00,53.5,53.52,53.45,53.52,9900.0,29.7696,29.7807,29.7417,29.7807,9900.0
2005-03-03 13:30:00,53.52,53.54,53.49,53.49,6900.0,29.7807,29.7918,29.764,29.764,6900.0
2005-03-03 13:35:00,53.49,53.49,53.47,53.48,7600.0,29.764,29.764,29.7529,29.7584,7600.0
2005-03-03 13:40:00,53.48,53.52,53.48,53.5,8300.0,29.7584,29.7807,29.7584,29.7696,8300.0
2005-03-03 13:45:00,53.5,53.5,53.47,53.49,10500.0,29.7696,29.7696,29.7529,29.764,10500.0
2005-03-03 13:50:00,53.49,53.52,53.49,53.51,7400.0,29.764,29.7807,29.764,29.7751,7400.0
2005-03-03 13:55:00,53.5,53.53,53.48,53.49,22700.0,29.7696,29.7863,29.7584,29.764,22700.0
2005-03-03 14:00:00,53.49,53.5,53.48,53.5,76800.0,29.764,29.7696,29.7584,29.7696,76800.0
2005-03-03 14:05:00,53.5,53.57,53.5,53.55,9700.0,29.7696,29.8085,29.7696,29.7974,9700.0
2005-03-03 14:10:00,53.56,53.6,53.54,53.6,18500.0,29.8029,29.8252,29.7918,29.8252,18500.0
2005-03-03 14:15:00,53.6,53.64,53.59,53.62,15600.0,29.8252,29.8475,29.8196,29.8363,15600.0
2005-03-03 14:20:00,53.61,53.65,53.61,53.64,6800.0,29.8308,29.853,29.8308,29.8475,6800.0
2005-03-03 14:25:00,53.63,53.66,53.62,53.64,17000.0,29.8419,29.8586,29.8363,29.8475,17000.0
2005-03-03 14:30:00,53.64,53.66,53.61,53.61,14900.0,29.8475,29.8586,29.8308,29.8308,14900.0
2005-03-03 14:35:00,53.6,53.61,53.53,53.53,16000.0,29.8252,29.8308,29.7863,29.7863,16000.0
2005-03-03 14:40:00,53.53,53.54,53.51,53.51,9700.0,29.7863,29.7918,29.7751,29.7751,9700.0
2005-03-03 14:45:00,53.52,53.54,53.52,53.53,15100.0,29.7807,29.7918,29.7807,29.7863,15100.0
2005-03-03 14:50:00,53.52,53.54,53.52,53.54,11000.0,29.7807,29.7918,29.7807,29.7918,11000.0
2005-03-03 14:55:00,53.55,53.55,53.52,53.52,13600.0,29.7974,29.7974,29.7807,29.7807,13600.0
2005-03-03 15:00:00,53.53,53.53,53.51,53.51,10200.0,29.7863,29.7863,29.7751,29.7751,10200.0
2005-03-03 15:05:00,53.5,53.52,53.48,53.51,21200.0,29.7696,29.7807,29.7584,29.7751,21200.0
2005-03-03 15:10:00,53.51,53.59,53.51,53.55,46700.0,29.7751,29.8196,29.7751,29.7974,46700.0
2005-03-03 15:15:00,53.55,53.55,53.5,53.51,13300.0,29.7974,29.7974,29.7696,29.7751,13300.0
2005-03-03 15:20:00,53.51,53.52,53.48,53.48,30800.0,29.7751,29.7807,29.7584,29.7584,30800.0
2005-03-03 15:25:00,53.48,53.55,53.48,53.54,31100.0,29.7584,29.7974,29.7584,29.7918,31100.0
2005-03-03 15:30:00,53.54,53.56,53.5,53.51,60400.0,29.7918,29.8029,29.7696,29.7751,60400.0
2005-03-03 15:35:00,53.5,53.52,53.48,53.49,33200.0,29.7696,29.7807,29.7584,29.764,33200.0
2005-03-03 15:40:00,53.49,53.51,53.49,53.5,16500.0,29.764,29.7751,29.764,29.7696,16500.0
2005-03-03 15:45:00,53.51,53.51,53.49,53.49,18300.0,29.7751,29.7751,29.764,29.764,18300.0
2005-03-03 15:50:00,53.49,53.5,53.41,53.43,30400.0,29.764,29.7696,29.7195,29.7306,30400.0
2005-03-03 15:55:00,53.42,53.43,53.41,53.41,21500.0,29.725,29.7306,29.7195,29.7195,21500.0
2005-03-04 09:30:00,53.65,53.75,53.45,53.63,32400.0,29.853,29.9087,29.7417,29.8419,32400.0
2005-03-04 09:35:00,53.63,53.74,53.6,53.72,15900.0,29.8419,29.9031,29.8252,29.892,15900.0
2005-03-04 09:40:00,53.73,53.73,53.52,53.61,12600.0,29.8975,29.8975,29.7807,29.8308,12600.0
2005-03-04 09:45:00,53.65,53.69,53.65,53.66,6400.0,29.853,29.8753,29.853,29.8586,6400.0
2005-03-04 09:50:00,53.66,53.73,53.66,53.7,10100.0,29.8586,29.8975,29.8586,29.8808,10100.0
2005-03-04 09:55:00,53.68,53.74,53.64,53.69,19800.0,29.8697,29.9031,29.8475,29.8753,19800.0
2005-03-04 10:00:00,53.67,53.77,53.66,53.75,44600.0,29.8642,29.9198,29.8586,29.9087,44600.0
2005-03-04 10:05:00,53.8,53.89,53.79,53.87,21700.0,29.9365,29.9866,29.9309,29.9754,21700.0
2005-03-04 10:10:00,53.86,53.88,53.8,53.85,17500.0,29.9699,29.981,29.9365,29.9643,17500.0
2005-03-04 10:15:00,53.85,53.95,53.83,53.91,16800.0,29.9643,30.02,29.9532,29.9977,16800.0
2005-03-04 10:20:00,53.92,54.0,53.9,53.97,23500.0,30.0033,30.0478,29.9921,30.0311,23500.0
2005-03-04 10:25:00,53.99,54.04,53.97,53.97,49200.0,30.0422,30.07,30.0311,30.0311,49200.0
2005-03-04 10:30:00,53.96,53.99,53.95,53.97,14300.0,30.0255,30.0422,30.02,30.0311,14300.0
2005-03-04 10:35:00,53.98,53.98,53.9,53.9,14900.0,30.0366,30.0366,29.9921,29.9921,14900.0
2005-03-04 10:40:00,53.9,53.93,53.83,53.93,14800.0,29.9921,30.0088,29.9532,30.0088,14800.0
2005-03-04 10:45:00,53.93,53.94,53.87,53.89,15800.0,30.0088,30.0144,29.9754,29.9866,15800.0
2005-03-04 10:50:00,53.88,53.89,53.83,53.83,9400.0,29.981,29.9866,29.9532,29.9532,9400.0
2005-03-04 10:55:00,53.83,53.89,53.83,53.83,17500.0,29.9532,29.9866,29.9532,29.9532,17500.0
2005-03-04 11:00:00,53.82,53.88,53.82,53.86,8200.0,29.9476,29.981,29.9476,29.9699,8200.0
2005-03-04 11:05:00,53.86,53.87,53.8,53.8,13200.0,29.9699,29.9754,29.9365,29.9365,13200.0
2005-03-04 11:10:00,53.83,53.85,53.8,53.82,11300.0,29.9532,29.9643,29.9365,29.9476,11300.0
2005-03-04 11:15:00,53.82,53.85,53.81,53.84,9800.0,29.9476,29.9643,29.9421,29.9587,9800.0
2005-03-04 11:20:00,53.84,53.88,53.82,53.83,25100.0,29.9587,29.981,29.9476,29.9532,25100.0
2005-03-04 11:25:00,53.85,53.96,53.85,53.96,10000.0,29.9643,30.0255,29.9643,30.0255,10000.0
2005-03-04 11:30:00,53.99,53.99,53.95,53.95,8500.0,30.0422,30.0422,30.02,30.02,8500.0
2005-03-04 11:35:00,53.95,53.98,53.94,53.98,14400.0,30.02,30.0366,30.0144,30.0366,14400.0
2005-03-04 11:40:00,53.98,53.98,53.95,53.96,16800.0,30.0366,30.0366,30.02,30.0255,16800.0
2005-03-04 11:45:00,53.96,53.99,53.96,53.99,12200.0,30.0255,30.0422,30.0255,30.0422,12200.0
2005-03-04 11:50:00,53.99,54.04,53.99,54.03,55100.0,30.0422,30.07,30.0422,30.0645,55100.0
2005-03-04 11:55:00,54.04,54.05,54.0,54.0,8100.0,30.07,30.0756,30.0478,30.0478,8100.0
2005-03-04 12:00:00,54.0,54.03,53.97,54.02,15300.0,30.0478,30.0645,30.0311,30.0589,15300.0
2005-03-04 12:05:00,54.02,54.07,54.01,54.01,6400.0,30.0589,30.0867,30.0533,30.0533,6400.0
2005-03-04 12:10:00,54.02,54.03,54.0,54.0,13800.0,30.0589,30.0645,30.0478,30.0478,13800.0
2005-03-04 12:15:00,54.01,54.04,54.0,54.01,11500.0,30.0533,30.07,30.0478,30.0533,11500.0
2005-03-04 12:20:00,54.01,54.04,54.0,54.04,8500.0,30.0533,30.07,30.0478,30.07,8500.0
2005-03-04 12:25:00,54.02,54.02,54.0,54.0,11200.0,30.0589,30.0589,30.0478,30.0478,11200.0
2005-03-04 12:30:00,54.01,54.04,54.0,54.0,23700.0,30.0533,30.07,30.0478,30.0478,23700.0
2005-03-04 12:35:00,54.0,54.03,54.0,54.03,14600.0,30.0478,30.0645,30.0478,30.0645,14600.0
2005-03-04 12:40:00,54.01,54.02,54.0,54.01,8300.0,30.0533,30.0589,30.0478,30.0533,8300.0
2005-03-04 12:45:00,54.01,54.01,54.0,54.01,6800.0,30.0533,30.0533,30.0478,30.0533,6800.0
2005-03-04 12:50:00,54.01,54.02,54.0,54.01,15400.0,30.0533,30.0589,30.0478,30.0533,15400.0
2005-03-04 12:55:00,54.01,54.05,54.01,54.05,15100.0,30.0533,30.0756,30.0533,30.0756,15100.0
2005-03-04 13:00:00,54.05,54.05,54.0,54.01,68000.0,30.0756,30.0756,30.0478,30.0533,68000.0
2005-03-04 13:05:00,54.0,54.01,53.99,54.0,22000.0,30.0478,30.0533,30.0422,30.0478,22000.0
2005-03-04 13:10:00,54.0,54.02,53.98,54.01,145300.0,30.0478,30.0589,30.0366,30.0533,145300.0
2005-03-04 13:15:00,54.01,54.02,53.98,53.98,5400.0,30.0533,30.0589,30.0366,30.0366,5400.0
2005-03-04 13:20:00,53.98,53.98,53.96,53.96,3700.0,30.0366,30.0366,30.0255,30.0255,3700.0
2005-03-04 13:25:00,53.98,53.99,53.94,53.94,9100.0,30.0366,30.0422,30.0144,30.0144,9100.0
2005-03-04 13:30:00,53.95,53.99,53.95,53.97,12100.0,30.02,30.0422,30.02,30.0311,12100.0
2005-03-04 13:35:00,53.99,54.03,53.99,54.03,13400.0,30.0422,30.0645,30.0422,30.0645,13400.0
2005-03-04 13:40:00,54.03,54.04,54.02,54.02,3800.0,30.0645,30.07,30.0589,30.0589,3800.0
2005-03-04 13:45:00,54.03,54.04,54.0,54.01,9000.0,30.0645,30.07,30.0478,30.0533,9000.0
2005-03-04 13:50:00,54.01,54.08,54.01,54.05,15800.0,30.0533,30.0923,30.0533,30.0756,15800.0
2005-03-04 13:55:00,54.05,54.14,54.04,54.14,11500.0,30.0756,30.1257,30.07,30.1257,11500.0
2005-03-04 14:00:00,54.15,54.22,54.15,54.15,15400.0,30.1312,30.1702,30.1312,30.1312,15400.0
2005-03-04 14:05:00,54.15,54.16,54.12,54.14,13200.0,30.1312,30.1368,30.1146,30.1257,13200.0
2005-03-04 14:10:00,54.16,54.18,54.12,54.12,7900.0,30.1368,30.1479,30.1146,30.1146,7900.0
2005-03-04 14:15:00,54.12,54.15,54.11,54.15,11300.0,30.1146,30.1312,30.109,30.1312,11300.0
2005-03-04 14:20:00,54.15,54.16,54.14,54.14,6300.0,30.1312,30.1368,30.1257,30.1257,6300.0
2005-03-04 14:25:00,54.15,54.28,54.15,54.27,26500.0,30.1312,30.2036,30.1312,30.198,26500.0
2005-03-04 14:30:00,54.27,54.32,54.27,54.31,28100.0,30.198,30.2258,30.198,30.2203,28100.0
2005-03-04 14:35:00,54.32,54.32,54.3,54.31,14100.0,30.2258,30.2258,30.2147,30.2203,14100.0
2005-03-04 14:40:00,54.35,54.36,54.3,54.31,39900.0,30.2425,30.2481,30.2147,30.2203,39900.0
2005-03-04 14:45:00,54.3,54.3,54.28,54.28,2900.0,30.2147,30.2147,30.2036,30.2036,2900.0
2005-03-04 14:50:00,54.28,54.31,54.28,54.29,6600.0,30.2036,30.2203,30.2036,30.2091,6600.0
2005-03-04 14:55:00,54.27,54.29,54.25,54.29,11000.0,30.198,30.2091,30.1869,30.2091,11000.0
2005-03-04 15:00:00,54.29,54.31,54.25,54.26,8200.0,30.2091,30.2203,30.1869,30.1925,8200.0
2005-03-04 15:05:00,54.27,54.3,54.26,54.3,16600.0,30.198,30.2147,30.1925,30.2147,16600.0
2005-03-04 15:10:00,54.3,54.32,54.29,54.31,15800.0,30.2147,30.2258,30.2091,30.2203,15800.0
2005-03-04 15:15:00,54.31,54.35,54.28,54.35,21900.0,30.2203,30.2425,30.2036,30.2425,21900.0
2005-03-04 15:20:00,54.35,54.35,54.32,54.33,11200.0,30.2425,30.2425,30.2258,30.2314,11200.0
2005-03-04 15:25:00,54.33,54.37,54.31,54.36,16200.0,30.2314,30.2537,30.2203,30.2481,16200.0
2005-03-04 15:30:00,54.37,54.4,54.35,54.39,16300.0,30.2537,30.2704,30.2425,30.2648,16300.0
2005-03-04 15:35:00,54.4,54.41,54.38,54.4,21100.0,30.2704,30.2759,30.2592,30.2704,21100.0
2005-03-04 15:40:00,54.39,54.41,54.37,54.38,26900.0,30.2648,30.2759,30.2537,30.2592,26900.0
2005-03-04 15:45:00,54.39,54.44,54.39,54.41,49000.0,30.2648,30.2926,30.2648,30.2759,49000.0
2005-03-04 15:50:00,54.41,54.43,54.4,54.4,41300.0,30.2759,30.287,30.2704,30.2704,41300.0
2005-03-04 15:55:00,54.4,54.41,54.37,54.37,55200.0,30.2704,30.2759,30.2537,30.2537,55200.0
2005-03-07 09:30:00,54.37,54.44,54.34,54.44,22500.0,30.2537,30.2926,30.237,30.2926,22500.0
2005-03-07 09:35:00,54.42,54.53,54.42,54.48,11700.0,30.2815,30.3427,30.2815,30.3149,11700.0
2005-03-07 09:40:00,54.47,54.61,54.47,54.56,19700.0,30.3093,30.3872,30.3093,30.3594,19700.0
2005-03-07 09:45:00,54.56,54.59,54.53,54.58,14700.0,30.3594,30.3761,30.3427,30.3705,14700.0
2005-03-07 09:50:00,54.58,54.59,54.5,54.53,12200.0,30.3705,30.3761,30.326,30.3427,12200.0
2005-03-07 09:55:00,54.54,54.61,54.52,54.58,18700.0,30.3483,30.3872,30.3371,30.3705,18700.0
2005-03-07 10:00:00,54.56,54.59,54.52,54.57,17300.0,30.3594,30.3761,30.3371,30.3649,17300.0
2005-03-07 10:05:00,54.58,54.58,54.52,54.56,10900.0,30.3705,30.3705,30.3371,30.3594,10900.0
2005-03-07 10:10:00,54.57,54.58,54.54,54.58,18300.0,30.3649,30.3705,30.3483,30.3705,18300.0
2005-03-07 10:15:00,54.58,54.6,54.56,54.57,12000.0,30.3705,30.3816,30.3594,30.3649,12000.0
2005-03-07 10:20:00,54.57,54.6,54.57,54.6,14700.0,30.3649,30.3816,30.3649,30.3816,14700.0
2005-03-07 10:25:00,54.58,54.62,54.58,54.58,9900.0,30.3705,30.3928,30.3705,30.3705,9900.0
2005-03-07 10:30:00,54.55,54.58,54.55,54.55,10700.0,30.3538,30.3705,30.3538,30.3538,10700.0
2005-03-07 10:35:00,54.55,54.56,54.51,54.51,10400.0,30.3538,30.3594,30.3316,30.3316,10400.0
2005-03-07 10:40:00,54.52,54.55,54.52,54.54,2900.0,30.3371,30.3538,30.3371,30.3483,2900.0
2005-03-07 10:45:00,54.54,54.56,54.53,54.53,12100.0,30.3483,30.3594,30.3427,30.3427,12100.0
2005-03-07 10:50:00,54.53,54.53,54.43,54.44,9400.0,30.3427,30.3427,30.287,30.2926,9400.0
2005-03-07 10:55:00,54.44,54.47,54.42,54.46,9100.0,30.2926,30.3093,30.2815,30.3037,9100.0
2005-03-07 11:00:00,54.46,54.47,54.45,54.45,5100.0,30.3037,30.3093,30.2982,30.2982,5100.0
2005-03-07 11:05:00,54.46,54.47,54.44,54.46,7600.0,30.3037,30.3093,30.2926,30.3037,7600.0
2005-03-07 11:10:00,54.46,54.49,54.46,54.47,11200.0,30.3037,30.3204,30.3037,30.3093,11200.0
2005-03-07 11:15:00,54.47,54.47,54.45,54.45,13900.0,30.3093,30.3093,30.2982,30.2982,13900.0
2005-03-07 11:20:00,54.47,54.48,54.42,54.47,14200.0,30.3093,30.3149,30.2815,30.3093,14200.0
2005-03-07 11:25:00,54.46,54.54,54.46,54.54,15300.0,30.3037,30.3483,30.3037,30.3483,15300.0
2005-03-07 11:30:00,54.54,54.6,54.54,54.6,7800.0,30.3483,30.3816,30.3483,30.3816,7800.0
2005-03-07 11:35:00,54.61,54.64,54.6,54.62,10200.0,30.3872,30.4039,30.3816,30.3928,10200.0
2005-03-07 11:40:00,54.61,54.65,54.59,54.64,8200.0,30.3872,30.4095,30.3761,30.4039,8200.0
2005-03-07 11:45:00,54.64,54.64,54.58,54.59,3800.0,30.4039,30.4039,30.3705,30.3761,3800.0
2005-03-07 11:50:00,54.6,54.61,54.52,54.56,11200.0,30.3816,30.3872,30.3371,30.3594,11200.0
2005-03-07 11:55:00,54.56,54.62,54.55,54.58,10700.0,30.3594,30.3928,30.3538,30.3705,10700.0
2005-03-07 12:00:00,54.56,54.64,54.56,54.62,8700.0,30.3594,30.4039,30.3594,30.3928,8700.0
2005-03-07 12:05:00,54.62,54.62,54.59,54.61,5000.0,30.3928,30.3928,30.3761,30.3872,5000.0
2005-03-07 12:10:00,54.61,54.62,54.6,54.62,8400.0,30.3872,30.3928,30.3816,30.3928,8400.0
2005-03-07 12:15:00,54.62,54.65,54.61,54.64,10500.0,30.3928,30.4095,30.3872,30.4039,10500.0
2005-03-07 12:20:00,54.64,54.67,54.63,54.67,5100.0,30.4039,30.4206,30.3983,30.4206,5100.0
2005-03-07 12:25:00,54.68,54.69,54.65,54.65,6800.0,30.4262,30.4317,30.4095,30.4095,6800.0
2005-03-07 12:30:00,54.64,54.64,54.6,54.6,24400.0,30.4039,30.4039,30.3816,30.3816,24400.0
2005-03-07 12:35:00,54.59,54.61,54.56,54.57,10000.0,30.3761,30.3872,30.3594,30.3649,10000.0
2005-03-07 12:40:00,54.57,54.59,54.55,54.58,6600.0,30.3649,30.3761,30.3538,30.3705,6600.0
2005-03-07 12:45:00,54.58,54.59,54.57,54.59,5300.0,30.3705,30.3761,30.3649,30.3761,5300.0
2005-03-07 12:50:00,54.59,54.65,54.58,54.63,15700.0,30.3761,30.4095,30.3705,30.3983,15700.0
2005-03-07 12:55:00,54.62,54.63,54.59,54.61,5800.0,30.3928,30.3983,30.3761,30.3872,5800.0
2005-03-07 13:00:00,54.61,54.64,54.61,54.62,55500.0,30.3872,30.4039,30.3872,30.3928,55500.0
2005-03-07 13:05:00,54.61,54.61,54.55,54.57,13400.0,30.3872,30.3872,30.3538,30.3649,13400.0
2005-03-07 13:10:00,54.57,54.57,54.54,54.55,6300.0,30.3649,30.3649,30.3483,30.3538,6300.0
2005-03-07 13:15:00,54.54,54.55,54.47,54.49,14300.0,30.3483,30.3538,30.3093,30.3204,14300.0
2005-03-07 13:20:00,54.5,54.53,54.5,54.51,4000.0,30.326,30.3427,30.326,30.3316,4000.0
2005-03-07 13:25:00,54.51,54.53,54.49,54.53,10900.0,30.3316,30.3427,30.3204,30.3427,10900.0
2005-03-07 13:30:00,54.52,54.55,54.51,54.55,13000.0,30.3371,30.3538,30.3316,30.3538,13000.0
2005-03-07 13:35:00,54.54,54.57,54.54,54.56,5400.0,30.3483,30.3649,30.3483,30.3594,5400.0
2005-03-07 13:40:00,54.55,54.58,54.55,54.56,11500.0,30.3538,30.3705,30.3538,30.3594,11500.0
2005-03-07 13:45:00,54.56,54.57,54.53,54.57,13200.0,30.3594,30.3649,30.3427,30.3649,13200.0
2005-03-07 13:50:00,54.57,54.63,54.57,54.6,16600.0,30.3649,30.3983,30.3649,30.3816,16600.0
2005-03-07 13:55:00,54.6,54.62,54.59,54.6,10100.0,30.3816,30.3928,30.3761,30.3816,10100.0
2005-03-07 14:00:00,54.62,54.64,54.6,54.64,38600.0,30.3928,30.4039,30.3816,30.4039,38600.0
2005-03-07 14:05:00,54.64,54.66,54.62,54.64,25800.0,30.4039,30.415,30.3928,30.4039,25800.0
2005-03-07 14:10:00,54.65,54.65,54.61,54.62,12600.0,30.4095,30.4095,30.3872,30.3928,12600.0
2005-03-07 14:15:00,54.62,54.66,54.61,54.62,13000.0,30.3928,30.415,30.3872,30.3928,13000.0
2005-03-07 14:20:00,54.62,54.65,54.61,54.61,9600.0,30.3928,30.4095,30.3872,30.3872,9600.0
2005-03-07 14:25:00,54.61,54.61,54.51,54.54,10700.0,30.3872,30.3872,30.3316,30.3483,10700.0
2005-03-07 14:30:00,54.54,54.57,54.52,54.52,13000.0,30.3483,30.3649,30.3371,30.3371,13000.0
2005-03-07 14:35:00,54.52,54.54,54.51,54.54,17600.0,30.3371,30.3483,30.3316,30.3483,17600.0
2005-03-07 14:40:00,54.55,54.62,54.55,54.6,27800.0,30.3538,30.3928,30.3538,30.3816,27800.0
2005-03-07 14:45:00,54.6,54.63,54.6,54.63,20600.0,30.3816,30.3983,30.3816,30.3983,20600.0
2005-03-07 14:50:00,54.63,54.67,54.63,54.66,23300.0,30.3983,30.4206,30.3983,30.415,23300.0
2005-03-07 14:55:00,54.66,54.7,54.66,54.69,20300.0,30.415,30.4373,30.415,30.4317,20300.0
2005-03-07 15:00:00,54.67,54.69,54.66,54.68,22500.0,30.4206,30.4317,30.415,30.4262,22500.0
2005-03-07 15:05:00,54.66,54.69,54.63,54.64,20800.0,30.415,30.4317,30.3983,30.4039,20800.0
2005-03-07 15:10:00,54.65,54.66,54.64,54.65,14200.0,30.4095,30.415,30.4039,30.4095,14200.0
2005-03-07 15:15:00,54.64,54.68,54.63,54.68,23700.0,30.4039,30.4262,30.3983,30.4262,23700.0
2005-03-07 15:20:00,54.68,54.72,54.67,54.7,18300.0,30.4262,30.4484,30.4206,30.4373,18300.0
2005-03-07 15:25:00,54.7,54.7,54.64,54.66,15700.0,30.4373,30.4373,30.4039,30.415,15700.0
2005-03-07 15:30:00,54.66,54.67,54.58,54.65,34400.0,30.415,30.4206,30.3705,30.4095,34400.0
2005-03-07 15:35:00,54.65,54.68,54.65,54.66,31000.0,30.4095,30.4262,30.4095,30.415,31000.0
2005-03-07 15:40:00,54.66,54.67,54.64,54.66,41400.0,30.415,30.4206,30.4039,30.415,41400.0
2005-03-07 15:45:00,54.66,54.67,54.65,54.66,35700.0,30.415,30.4206,30.4095,30.415,35700.0
2005-03-07 15:50:00,54.64,54.66,54.61,54.61,38600.0,30.4039,30.415,30.3872,30.3872,38600.0
2005-03-07 15:55:00,54.61,54.64,54.52,54.53,53300.0,30.3872,30.4039,30.3371,30.3427,53300.0
2005-03-08 09:30:00,54.21,54.21,54.1,54.12,31100.0,30.1646,30.1646,30.1034,30.1146,31100.0
2005-03-08 09:35:00,54.12,54.18,54.05,54.15,21500.0,30.1146,30.1479,30.0756,30.1312,21500.0
2005-03-08 09:40:00,54.11,54.2,54.03,54.03,21600.0,30.109,30.1591,30.0645,30.0645,21600.0
2005-03-08 09:45:00,54.04,54.05,54.01,54.01,46900.0,30.07,30.0756,30.0533,30.0533,46900.0
2005-03-08 09:50:00,54.01,54.02,53.96,53.96,23300.0,30.0533,30.0589,30.0255,30.0255,23300.0
2005-03-08 09:55:00,53.96,54.01,53.95,53.99,73700.0,30.0255,30.0533,30.02,30.0422,73700.0
2005-03-08 10:00:00,53.99,54.02,53.99,54.02,32100.0,30.0422,30.0589,30.0422,30.0589,32100.0
2005-03-08 10:05:00,54.01,54.01,53.93,53.95,32700.0,30.0533,30.0533,30.0088,30.02,32700.0
2005-03-08 10:10:00,53.95,54.08,53.93,54.08,26200.0,30.02,30.0923,30.0088,30.0923,26200.0
2005-03-08 10:15:00,54.05,54.13,54.03,54.13,26900.0,30.0756,30.1201,30.0645,30.1201,26900.0
2005-03-08 10:20:00,54.13,54.14,54.11,54.12,10900.0,30.1201,30.1257,30.109,30.1146,10900.0
2005-03-08 10:25:00,54.12,54.17,54.1,54.12,32200.0,30.1146,30.1424,30.1034,30.1146,32200.0
2005-03-08 10:30:00,54.12,54.16,54.12,54.14,13800.0,30.1146,30.1368,30.1146,30.1257,13800.0
2005-03-08 10:35:00,54.14,54.14,54.1,54.11,28400.0,30.1257,30.1257,30.1034,30.109,28400.0
2005-03-08 10:40:00,54.11,54.25,54.11,54.25,22900.0,30.109,30.1869,30.109,30.1869,22900.0
2005-03-08 10:45:00,54.27,54.27,54.21,54.23,9500.0,30.198,30.198,30.1646,30.1758,9500.0
2005-03-08 10:50:00,54.23,54.24,54.17,54.21,36600.0,30.1758,30.1813,30.1424,30.1646,36600.0
2005-03-08 10:55:00,54.21,54.26,54.17,54.26,19900.0,30.1646,30.1925,30.1424,30.1925,19900.0
2005-03-08 11:00:00,54.26,54.27,54.1,54.14,22700.0,30.1925,30.198,30.1034,30.1257,22700.0
2005-03-08 11:05:00,54.12,54.21,54.12,54.19,12300.0,30.1146,30.1646,30.1146,30.1535,12300.0
2005-03-08 11:10:00,54.22,54.3,54.22,54.28,15500.0,30.1702,30.2147,30.1702,30.2036,15500.0
2005-03-08 11:15:00,54.28,54.29,54.27,54.29,10500.0,30.2036,30.2091,30.198,30.2091,10500.0
2005-03-08 11:20:00,54.29,54.36,54.28,54.35,16200.0,30.2091,30.2481,30.2036,30.2425,16200.0
2005-03-08 11:25:00,54.34,54.35,54.33,54.35,10100.0,30.237,30.2425,30.2314,30.2425,10100.0
2005-03-08 11:30:00,54.34,54.43,54.34,54.43,13300.0,30.237,30.287,30.237,30.287,13300.0
2005-03-08 11:35:00,54.42,54.48,54.42,54.48,17400.0,30.2815,30.3149,30.2815,30.3149,17400.0
2005-03-08 11:40:00,54.48,54.51,54.48,54.51,14000.0,30.3149,30.3316,30.3149,30.3316,14000.0
2005-03-08 11:45:00,54.51,54.52,54.5,54.51,6600.0,30.3316,30.3371,30.326,30.3316,6600.0
2005-03-08 11:50:00,54.52,54.56,54.51,54.53,18100.0,30.3371,30.3594,30.3316,30.3427,18100.0
2005-03-08 11:55:00,54.53,54.55,54.48,54.48,12100.0,30.3427,30.3538,30.3149,30.3149,12100.0
2005-03-08 12:00:00,54.49,54.5,54.44,54.47,14100.0,30.3204,30.326,30.2926,30.3093,14100.0
2005-03-08 12:05:00,54.47,54.47,54.45,54.47,12000.0,30.3093,30.3093,30.2982,30.3093,12000.0
2005-03-08 12:10:00,54.47,54.47,54.37,54.37,11100.0,30.3093,30.3093,30.2537,30.2537,11100.0
2005-03-08 12:15:00,54.37,54.4,54.32,54.38,24800.0,30.2537,30.2704,30.2258,30.2592,24800.0
2005-03-08 12:20:00,54.39,54.42,54.38,54.42,4500.0,30.2648,30.2815,30.2592,30.2815,4500.0
2005-03-08 12:25:00,54.44,54.5,54.44,54.49,12600.0,30.2926,30.326,30.2926,30.3204,12600.0
2005-03-08 12:30:00,54.49,54.5,54.46,54.48,9100.0,30.3204,30.326,30.3037,30.3149,9100.0
2005-03-08 12:35:00,54.49,54.55,54.48,54.55,16400.0,30.3204,30.3538,30.3149,30.3538,16400.0
2005-03-08 12:40:00,54.55,54.7,54.55,54.65,48000.0,30.3538,30.4373,30.3538,30.4095,48000.0
2005-03-08 12:45:00,54.65,54.66,54.64,54.65,17300.0,30.4095,30.415,30.4039,30.4095,17300.0
2005-03-08 12:50:00,54.65,54.68,54.65,54.68,19000.0,30.4095,30.4262,30.4095,30.4262,19000.0
2005-03-08 12:55:00,54.67,54.69,54.65,54.68,9300.0,30.4206,30.4317,30.4095,30.4262,9300.0
2005-03-08 13:00:00,54.68,54.68,54.67,54.68,14000.0,30.4262,30.4262,30.4206,30.4262,14000.0
2005-03-08 13:05:00,54.68,54.8,54.68,54.78,26200.0,30.4262,30.4929,30.4262,30.4818,26200.0
2005-03-08 13:10:00,54.77,54.84,54.77,54.83,14400.0,30.4762,30.5152,30.4762,30.5096,14400.0
2005-03-08 13:15:00,54.83,54.85,54.81,54.83,16000.0,30.5096,30.5208,30.4985,30.5096,16000.0
2005-03-08 13:20:00,54.84,54.85,54.81,54.84,12500.0,30.5152,30.5208,30.4985,30.5152,12500.0
2005-03-08 13:25:00,54.83,54.84,54.8,54.8,9100.0,30.5096,30.5152,30.4929,30.4929,9100.0
2005-03-08 13:30:00,54.8,54.8,54.76,54.76,10000.0,30.4929,30.4929,30.4707,30.4707,10000.0
2005-03-08 13:35:00,54.76,54.76,54.73,54.74,13400.0,30.4707,30.4707,30.454,30.4595,13400.0
2005-03-08 13:40:00,54.73,54.74,54.64,54.64,21600.0,30.454,30.4595,30.4039,30.4039,21600.0
2005-03-08 13:45:00,54.64,54.65,54.63,54.64,9500.0,30.4039,30.4095,30.3983,30.4039,9500.0
2005-03-08 13:50:00,54.63,54.63,54.56,54.57,14500.0,30.3983,30.3983,30.3594,30.3649,14500.0
2005-03-08 13:55:00,54.57,54.63,54.57,54.62,15400.0,30.3649,30.3983,30.3649,30.3928,15400.0
2005-03-08 14:00:00,54.62,54.72,54.61,54.72,27700.0,30.3928,30.4484,30.3872,30.4484,27700.0
2005-03-08 14:05:00,54.72,54.77,54.72,54.77,35300.0,30.4484,30.4762,30.4484,30.4762,35300.0
2005-03-08 14:10:00,54.77,54.78,54.69,54.72,24200.0,30.4762,30.4818,30.4317,30.4484,24200.0
2005-03-08 14:15:00,54.72,54.74,54.63,54.63,33200.0,30.4484,30.4595,30.3983,30.3983,33200.0
2005-03-08 14:20:00,54.63,54.71,54.62,54.7,19600.0,30.3983,30.4429,30.3928,30.4373,19600.0
2005-03-08 14:25:00,54.69,54.7,54.67,54.68,20400.0,30.4317,30.4373,30.4206,30.4262,20400.0
2005-03-08 14:30:00,54.68,54.68,54.67,54.67,14100.0,30.4262,30.4262,30.4206,30.4206,14100.0
2005-03-08 14:35:00,54.67,54.74,54.67,54.74,26100.0,30.4206,30.4595,30.4206,30.4595,26100.0
2005-03-08 14:40:00,54.74,54.74,54.65,54.65,19700.0,30.4595,30.4595,30.4095,30.4095,19700.0
2005-03-08 14:45:00,54.64,54.7,54.63,54.7,22100.0,30.4039,30.4373,30.3983,30.4373,22100.0
2005-03-08 14:50:00,54.69,54.7,54.67,54.69,22300.0,30.4317,30.4373,30.4206,30.4317,22300.0
2005-03-08 14:55:00,54.68,54.74,54.68,54.74,22800.0,30.4262,30.4595,30.4262,30.4595,22800.0
2005-03-08 15:00:00,54.73,54.73,54.7,54.7,22400.0,30.454,30.454,30.4373,30.4373,22400.0
2005-03-08 15:05:00,54.71,54.71,54.67,54.67,22100.0,30.4429,30.4429,30.4206,30.4206,22100.0
2005-03-08 15:10:00,54.67,54.68,54.65,54.66,14300.0,30.4206,30.4262,30.4095,30.415,14300.0
2005-03-08 15:15:00,54.66,54.74,54.66,54.74,29000.0,30.415,30.4595,30.415,30.4595,29000.0
2005-03-08 15:20:00,54.74,54.79,54.73,54.77,24500.0,30.4595,30.4874,30.454,30.4762,24500.0
2005-03-08 15:25:00,54.76,54.77,54.73,54.75,20400.0,30.4707,30.4762,30.454,30.4651,20400.0
2005-03-08 15:30:00,54.74,54.78,54.73,54.77,17200.0,30.4595,30.4818,30.454,30.4762,17200.0
2005-03-08 15:35:00,54.78,54.78,54.67,54.68,21300.0,30.4818,30.4818,30.4206,30.4262,21300.0
2005-03-08 15:40:00,54.67,54.72,54.65,54.72,50700.0,30.4206,30.4484,30.4095,30.4484,50700.0
2005-03-08 15:45:00,54.72,54.79,54.72,54.78,51400.0,30.4484,30.4874,30.4484,30.4818,51400.0
2005-03-08 15:50:00,54.77,54.77,54.67,54.69,39800.0,30.4762,30.4762,30.4206,30.4317,39800.0
2005-03-08 15:55:00,54.67,54.7,54.66,54.68,21700.0,30.4206,30.4373,30.415,30.4262,21700.0
2005-03-09 09:30:00,54.23,54.25,54.2,54.24,25500.0,30.1758,30.1869,30.1591,30.1813,25500.0
2005-03-09 09:35:00,54.28,54.41,54.27,54.4,10500.0,30.2036,30.2759,30.198,30.2704,10500.0
2005-03-09 09:40:00,54.41,54.41,54.23,54.37,18100.0,30.2759,30.2759,30.1758,30.2537,18100.0
2005-03-09 09:45:00,54.37,54.41,54.35,54.41,18100.0,30.2537,30.2759,30.2425,30.2759,18100.0
2005-03-09 09:50:00,54.41,54.42,54.34,54.4,14400.0,30.2759,30.2815,30.237,30.2704,14400.0
2005-03-09 09:55:00,54.4,54.4,54.35,54.37,27200.0,30.2704,30.2704,30.2425,30.2537,27200.0
2005-03-09 10:00:00,54.36,54.42,54.36,54.41,32800.0,30.2481,30.2815,30.2481,30.2759,32800.0
2005-03-09 10:05:00,54.41,54.45,54.4,54.41,22100.0,30.2759,30.2982,30.2704,30.2759,22100.0
2005-03-09 10:10:00,54.45,54.46,54.4,54.46,39100.0,30.2982,30.3037,30.2704,30.3037,39100.0
2005-03-09 10:15:00,54.46,54.53,54.46,54.53,9000.0,30.3037,30.3427,30.3037,30.3427,9000.0
2005-03-09 10:20:00,54.51,54.55,54.43,54.5,20000.0,30.3316,30.3538,30.287,30.326,20000.0
2005-03-09 10:25:00,54.52,54.53,54.5,54.53,11400.0,30.3371,30.3427,30.326,30.3427,11400.0
2005-03-09 10:30:00,54.54,54.6,54.5,54.56,24000.0,30.3483,30.3816,30.326,30.3594,24000.0
2005-03-09 10:35:00,54.56,54.64,54.56,54.56,15800.0,30.3594,30.4039,30.3594,30.3594,15800.0
2005-03-09 10:40:00,54.52,54.54,54.45,54.45,22200.0,30.3371,30.3483,30.2982,30.2982,22200.0
2005-03-09 10:45:00,54.44,54.66,54.44,54.65,17600.0,30.2926,30.415,30.2926,30.4095,17600.0
2005-03-09 10:50:00,54.62,54.64,54.6,54.62,16900.0,30.3928,30.4039,30.3816,30.3928,16900.0
2005-03-09 10:55:00,54.62,54.68,54.62,54.64,13500.0,30.3928,30.4262,30.3928,30.4039,13500.0
2005-03-09 11:00:00,54.66,54.68,54.56,54.56,32100.0,30.415,30.4262,30.3594,30.3594,32100.0
2005-03-09 11:05:00,54.56,54.62,54.56,54.58,16100.0,30.3594,30.3928,30.3594,30.3705,16100.0
2005-03-09 11:10:00,54.58,54.59,54.56,54.56,15500.0,30.3705,30.3761,30.3594,30.3594,15500.0
2005-03-09 11:15:00,54.56,54.6,54.53,54.59,19600.0,30.3594,30.3816,30.3427,30.3761,19600.0
2005-03-09 11:20:00,54.58,54.58,54.49,54.52,17800.0,30.3705,30.3705,30.3204,30.3371,17800.0
2005-03-09 11:25:00,54.52,54.58,54.52,54.52,15300.0,30.3371,30.3705,30.3371,30.3371,15300.0
2005-03-09 11:30:00,54.52,54.53,54.49,54.5,10800.0,30.3371,30.3427,30.3204,30.326,10800.0
2005-03-09 11:35:00,54.5,54.52,54.46,54.48,42500.0,30.326,30.3371,30.3037,30.3149,42500.0
2005-03-09 11:40:00,54.51,54.51,54.48,54.5,44600.0,30.3316,30.3316,30.3149,30.326,44600.0
2005-03-09 11:45:00,54.5,54.51,54.48,54.51,34400.0,30.326,30.3316,30.3149,30.3316,34400.0
2005-03-09 11:50:00,54.51,54.51,54.45,54.46,17400.0,30.3316,30.3316,30.2982,30.3037,17400.0
2005-03-09 11:55:00,54.47,54.5,54.47,54.5,16700.0,30.3093,30.326,30.3093,30.326,16700.0
2005-03-09 12:00:00,54.5,54.5,54.45,54.49,14100.0,30.326,30.326,30.2982,30.3204,14100.0
2005-03-09 12:05:00,54.5,54.52,54.49,54.5,12100.0,30.326,30.3371,30.3204,30.326,12100.0
2005-03-09 12:10:00,54.49,54.51,54.49,54.49,10800.0,30.3204,30.3316,30.3204,30.3204,10800.0
2005-03-09 12:15:00,54.49,54.51,54.41,54.5,19400.0,30.3204,30.3316,30.2759,30.326,19400.0
2005-03-09 12:20:00,54.49,54.5,54.45,54.47,20000.0,30.3204,30.326,30.2982,30.3093,20000.0
2005-03-09 12:25:00,54.45,54.47,54.44,54.45,59500.0,30.2982,30.3093,30.2926,30.2982,59500.0
2005-03-09 12:30:00,54.46,54.5,54.46,54.49,17600.0,30.3037,30.326,30.3037,30.3204,17600.0
2005-03-09 12:35:00,54.49,54.51,54.49,54.5,11100.0,30.3204,30.3316,30.3204,30.326,11100.0
2005-03-09 12:40:00,54.51,54.53,54.49,54.51,23200.0,30.3316,30.3427,30.3204,30.3316,23200.0
2005-03-09 12:45:00,54.51,54.52,54.49,54.49,14400.0,30.3316,30.3371,30.3204,30.3204,14400.0
2005-03-09 12:50:00,54.5,54.51,54.44,54.44,57900.0,30.326,30.3316,30.2926,30.2926,57900.0
2005-03-09 12:55:00,54.44,54.49,54.39,54.41,34500.0,30.2926,30.3204,30.2648,30.2759,34500.0
2005-03-09 13:00:00,54.41,54.5,54.4,54.45,38200.0,30.2759,30.326,30.2704,30.2982,38200.0
2005-03-09 13:05:00,54.42,54.42,54.36,54.36,15400.0,30.2815,30.2815,30.2481,30.2481,15400.0
2005-03-09 13:10:00,54.37,54.39,54.37,54.38,7100.0,30.2537,30.2648,30.2537,30.2592,7100.0
2005-03-09 13:15:00,54.36,54.44,54.36,54.42,11500.0,30.2481,30.2926,30.2481,30.2815,11500.0
2005-03-09 13:20:00,54.42,54.44,54.4,54.43,7600.0,30.2815,30.2926,30.2704,30.287,7600.0
2005-03-09 13:25:00,54.43,54.43,54.41,54.43,5900.0,30.287,30.287,30.2759,30.287,5900.0
2005-03-09 13:30:00,54.43,54.47,54.4,54.47,13200.0,30.287,30.3093,30.2704,30.3093,13200.0
2005-03-09 13:35:00,54.47,54.48,54.44,54.47,19300.0,30.3093,30.3149,30.2926,30.3093,19300.0
2005-03-09 13:40:00,54.48,54.54,54.47,54.51,8300.0,30.3149,30.3483,30.3093,30.3316,8300.0
2005-03-09 13:45:00,54.51,54.54,54.49,54.5,7600.0,30.3316,30.3483,30.3204,30.326,7600.0
2005-03-09 13:50:00,54.51,54.52,54.45,54.48,23400.0,30.3316,30.3371,30.2982,30.3149,23400.0
2005-03-09 13:55:00,54.47,54.52,54.47,54.51,9500.0,30.3093,30.3371,30.3093,30.3316,9500.0
2005-03-09 14:00:00,54.51,54.58,54.49,54.55,10700.0,30.3316,30.3705,30.3204,30.3538,10700.0
2005-03-09 14:05:00,54.54,54.56,54.51,54.51,9000.0,30.3483,30.3594,30.3316,30.3316,9000.0
2005-03-09 14:10:00,54.52,54.53,54.5,54.5,79800.0,30.3371,30.3427,30.326,30.326,79800.0
2005-03-09 14:15:00,54.49,54.5,54.47,54.49,49000.0,30.3204,30.326,30.3093,30.3204,49000.0
2005-03-09 14:20:00,54.5,54.5,54.46,54.47,10600.0,30.326,30.326,30.3037,30.3093,10600.0
2005-03-09 14:25:00,54.47,54.47,54.42,54.45,15800.0,30.3093,30.3093,30.2815,30.2982,15800.0
2005-03-09 14:30:00,54.45,54.46,54.44,54.44,19000.0,30.2982,30.3037,30.2926,30.2926,19000.0
2005-03-09 14:35:00,54.45,54.47,54.39,54.41,15300.0,30.2982,30.3093,30.2648,30.2759,15300.0
2005-03-09 14:40:00,54.41,54.51,54.41,54.48,37100.0,30.2759,30.3316,30.2759,30.3149,37100.0
2005-03-09 14:45:00,54.48,54.5,54.47,54.5,33200.0,30.3149,30.326,30.3093,30.326,33200.0
2005-03-09 14:50:00,54.5,54.51,54.48,54.48,49200.0,30.326,30.3316,30.3149,30.3149,49200.0
2005-03-09 14:55:00,54.48,54.49,54.48,54.49,30500.0,30.3149,30.3204,30.3149,30.3204,30500.0
2005-03-09 15:00:00,54.48,54.48,54.4,54.45,23900.0,30.3149,30.3149,30.2704,30.2982,23900.0
2005-03-09 15:05:00,54.45,54.45,54.41,54.43,37500.0,30.2982,30.2982,30.2759,30.287,37500.0
2005-03-09 15:10:00,54.43,54.45,54.37,54.37,15300.0,30.287,30.2982,30.2537,30.2537,15300.0
2005-03-09 15:15:00,54.37,54.39,54.37,54.37,19000.0,30.2537,30.2648,30.2537,30.2537,19000.0
2005-03-09 15:20:00,54.38,54.43,54.37,54.37,38200.0,30.2592,30.287,30.2537,30.2537,38200.0
2005-03-09 15:25:00,54.38,54.45,54.38,54.44,23400.0,30.2592,30.2982,30.2592,30.2926,23400.0
2005-03-09 15:30:00,54.44,54.45,54.43,54.44,28500.0,30.2926,30.2982,30.287,30.2926,28500.0
2005-03-09 15:35:00,54.43,54.46,54.42,54.43,22500.0,30.287,30.3037,30.2815,30.287,22500.0
2005-03-09 15:40:00,54.43,54.46,54.37,54.45,87200.0,30.287,30.3037,30.2537,30.2982,87200.0
2005-03-09 15:45:00,54.46,54.47,54.44,54.44,55200.0,30.3037,30.3093,30.2926,30.2926,55200.0
2005-03-09 15:50:00,54.45,54.5,54.4,54.45,79200.0,30.2982,30.326,30.2704,30.2982,79200.0
2005-03-09 15:55:00,54.45,54.48,54.41,54.42,43900.0,30.2982,30.3149,30.2759,30.2815,43900.0
2005-03-10 09:30:00,54.34,54.51,54.32,54.51,31800.0,30.237,30.3316,30.2258,30.3316,31800.0
2005-03-10 09:35:00,54.51,54.66,54.43,54.45,22800.0,30.3316,30.415,30.287,30.2982,22800.0
2005-03-10 09:40:00,54.46,54.5,54.4,54.45,14200.0,30.3037,30.326,30.2704,30.2982,14200.0
2005-03-10 09:45:00,54.45,54.48,54.32,54.42,13800.0,30.2982,30.3149,30.2258,30.2815,13800.0
2005-03-10 09:50:00,54.39,54.45,54.39,54.45,10600.0,30.2648,30.2982,30.2648,30.2982,10600.0
2005-03-10 09:55:00,54.44,54.47,54.38,54.47,34600.0,30.2926,30.3093,30.2592,30.3093,34600.0
2005-03-10 10:00:00,54.47,54.5,54.46,54.48,22100.0,30.3093,30.326,30.3037,30.3149,22100.0
2005-03-10 10:05:00,54.48,54.5,54.44,54.44,23800.0,30.3149,30.326,30.2926,30.2926,23800.0
2005-03-10 10:10:00,54.45,54.45,54.4,54.41,13400.0,30.2982,30.2982,30.2704,30.2759,13400.0
2005-03-10 10:15:00,54.41,54.41,54.36,54.38,5700.0,30.2759,30.2759,30.2481,30.2592,5700.0
2005-03-10 10:20:00,54.38,54.41,54.38,54.39,13300.0,30.2592,30.2759,30.2592,30.2648,13300.0
2005-03-10 10:25:00,54.39,54.41,54.39,54.4,7900.0,30.2648,30.2759,30.2648,30.2704,7900.0
2005-03-10 10:30:00,54.4,54.42,54.38,54.41,8500.0,30.2704,30.2815,30.2592,30.2759,8500.0
2005-03-10 10:35:00,54.4,54.42,54.37,54.38,14700.0,30.2704,30.2815,30.2537,30.2592,14700.0
2005-03-10 10:40:00,54.38,54.42,54.38,54.42,7700.0,30.2592,30.2815,30.2592,30.2815,7700.0
2005-03-10 10:45:00,54.42,54.42,54.39,54.41,7800.0,30.2815,30.2815,30.2648,30.2759,7800.0
2005-03-10 10:50:00,54.41,54.41,54.38,54.38,12000.0,30.2759,30.2759,30.2592,30.2592,12000.0
2005-03-10 10:55:00,54.39,54.4,54.36,54.36,39500.0,30.2648,30.2704,30.2481,30.2481,39500.0
2005-03-10 11:00:00,54.36,54.36,54.31,54.34,19300.0,30.2481,30.2481,30.2203,30.237,19300.0
2005-03-10 11:05:00,54.33,54.33,54.21,54.25,17300.0,30.2314,30.2314,30.1646,30.1869,17300.0
2005-03-10 11:10:00,54.26,54.27,54.16,54.17,19000.0,30.1925,30.198,30.1368,30.1424,19000.0
2005-03-10 11:15:00,54.18,54.23,54.16,54.2,14500.0,30.1479,30.1758,30.1368,30.1591,14500.0
2005-03-10 11:20:00,54.22,54.22,54.19,54.2,7500.0,30.1702,30.1702,30.1535,30.1591,7500.0
2005-03-10 11:25:00,54.21,54.21,54.18,54.19,8400.0,30.1646,30.1646,30.1479,30.1535,8400.0
2005-03-10 11:30:00,54.18,54.26,54.18,54.19,23400.0,30.1479,30.1925,30.1479,30.1535,23400.0
2005-03-10 11:35:00,54.19,54.24,54.19,54.24,25100.0,30.1535,30.1813,30.1535,30.1813,25100.0
2005-03-10 11:40:00,54.25,54.25,54.24,54.24,6600.0,30.1869,30.1869,30.1813,30.1813,6600.0
2005-03-10 11:45:00,54.23,54.27,54.23,54.26,14000.0,30.1758,30.198,30.1758,30.1925,14000.0
2005-03-10 11:50:00,54.26,54.26,54.2,54.21,9300.0,30.1925,30.1925,30.1591,30.1646,9300.0
2005-03-10 11:55:00,54.2,54.22,54.2,54.21,7100.0,30.1591,30.1702,30.1591,30.1646,7100.0
2005-03-10 12:00:00,54.21,54.22,54.2,54.2,57800.0,30.1646,30.1702,30.1591,30.1591,57800.0
2005-03-10 12:05:00,54.2,54.21,54.17,54.2,19800.0,30.1591,30.1646,30.1424,30.1591,19800.0
2005-03-10 12:10:00,54.2,54.21,54.2,54.21,9500.0,30.1591,30.1646,30.1591,30.1646,9500.0
2005-03-10 12:15:00,54.2,54.21,54.2,54.2,5500.0,30.1591,30.1646,30.1591,30.1591,5500.0
2005-03-10 12:20:00,54.2,54.25,54.19,54.22,37500.0,30.1591,30.1869,30.1535,30.1702,37500.0
2005-03-10 12:25:00,54.21,54.21,54.17,54.2,6400.0,30.1646,30.1646,30.1424,30.1591,6400.0
2005-03-10 12:30:00,54.21,54.24,54.21,54.23,7400.0,30.1646,30.1813,30.1646,30.1758,7400.0
2005-03-10 12:35:00,54.23,54.23,54.17,54.17,2300.0,30.1758,30.1758,30.1424,30.1424,2300.0
2005-03-10 12:40:00,54.16,54.17,54.14,54.14,3200.0,30.1368,30.1424,30.1257,30.1257,3200.0
2005-03-10 12:45:00,54.14,54.16,54.12,54.16,5200.0,30.1257,30.1368,30.1146,30.1368,5200.0
2005-03-10 12:50:00,54.16,54.18,54.14,54.18,4100.0,30.1368,30.1479,30.1257,30.1479,4100.0
2005-03-10 12:55:00,54.18,54.28,54.17,54.2,13500.0,30.1479,30.2036,30.1424,30.1591,13500.0
2005-03-10 13:00:00,54.2,54.21,54.13,54.2,11900.0,30.1591,30.1646,30.1201,30.1591,11900.0
2005-03-10 13:05:00,54.18,54.19,54.17,54.17,3500.0,30.1479,30.1535,30.1424,30.1424,3500.0
2005-03-10 13:10:00,54.14,54.19,54.14,54.19,2500.0,30.1257,30.1535,30.1257,30.1535,2500.0
2005-03-10 13:15:00,54.19,54.26,54.15,54.22,17400.0,30.1535,30.1925,30.1312,30.1702,17400.0
2005-03-10 13:20:00,54.21,54.22,54.19,54.2,7300.0,30.1646,30.1702,30.1535,30.1591,7300.0
2005-03-10 13:25:00,54.2,54.23,54.18,54.23,22800.0,30.1591,30.1758,30.1479,30.1758,22800.0
2005-03-10 13:30:00,54.24,54.27,54.23,54.27,24000.0,30.1813,30.198,30.1758,30.198,24000.0
2005-03-10 13:35:00,54.27,54.34,54.27,54.32,28100.0,30.198,30.237,30.198,30.2258,28100.0
2005-03-10 13:40:00,54.32,54.35,54.32,54.34,15000.0,30.2258,30.2425,30.2258,30.237,15000.0
2005-03-10 13:45:00,54.35,54.43,54.34,54.41,19300.0,30.2425,30.287,30.237,30.2759,19300.0
2005-03-10 13:50:00,54.4,54.43,54.37,54.38,16700.0,30.2704,30.287,30.2537,30.2592,16700.0
2005-03-10 13:55:00,54.39,54.42,54.35,54.38,11200.0,30.2648,30.2815,30.2425,30.2592,11200.0
2005-03-10 14:00:00,54.37,54.37,54.34,54.35,6700.0,30.2537,30.2537,30.237,30.2425,6700.0
2005-03-10 14:05:00,54.34,54.37,54.33,54.37,10200.0,30.237,30.2537,30.2314,30.2537,10200.0
2005-03-10 14:10:00,54.37,54.38,54.32,54.34,7000.0,30.2537,30.2592,30.2258,30.237,7000.0
2005-03-10 14:15:00,54.34,54.36,54.3,54.3,38000.0,30.237,30.2481,30.2147,30.2147,38000.0
2005-03-10 14:20:00,54.31,54.31,54.24,54.26,13500.0,30.2203,30.2203,30.1813,30.1925,13500.0
2005-03-10 14:25:00,54.25,54.26,54.16,54.18,23000.0,30.1869,30.1925,30.1368,30.1479,23000.0
2005-03-10 14:30:00,54.19,54.19,54.11,54.12,15200.0,30.1535,30.1535,30.109,30.1146,15200.0
2005-03-10 14:35:00,54.12,54.14,54.09,54.13,19700.0,30.1146,30.1257,30.0979,30.1201,19700.0
2005-03-10 14:40:00,54.11,54.14,54.1,54.14,12100.0,30.109,30.1257,30.1034,30.1257,12100.0
2005-03-10 14:45:00,54.14,54.18,54.14,54.18,4800.0,30.1257,30.1479,30.1257,30.1479,4800.0
2005-03-10 14:50:00,54.18,54.25,54.17,54.24,26000.0,30.1479,30.1869,30.1424,30.1813,26000.0
2005-03-10 14:55:00,54.24,54.24,54.2,54.22,13300.0,30.1813,30.1813,30.1591,30.1702,13300.0
2005-03-10 15:00:00,54.21,54.22,54.21,54.22,7500.0,30.1646,30.1702,30.1646,30.1702,7500.0
2005-03-10 15:05:00,54.21,54.22,54.15,54.2,44100.0,30.1646,30.1702,30.1312,30.1591,44100.0
2005-03-10 15:10:00,54.2,54.23,54.18,54.19,13300.0,30.1591,30.1758,30.1479,30.1535,13300.0
2005-03-10 15:15:00,54.21,54.22,54.18,54.2,14600.0,30.1646,30.1702,30.1479,30.1591,14600.0
2005-03-10 15:20:00,54.2,54.2,54.17,54.18,9500.0,30.1591,30.1591,30.1424,30.1479,9500.0
2005-03-10 15:25:00,54.18,54.18,54.14,54.14,35000.0,30.1479,30.1479,30.1257,30.1257,35000.0
2005-03-10 15:30:00,54.14,54.14,54.09,54.1,74400.0,30.1257,30.1257,30.0979,30.1034,74400.0
2005-03-10 15:35:00,54.1,54.12,54.08,54.08,16800.0,30.1034,30.1146,30.0923,30.0923,16800.0
2005-03-10 15:40:00,54.09,54.15,54.09,54.13,39200.0,30.0979,30.1312,30.0979,30.1201,39200.0
2005-03-10 15:45:00,54.13,54.16,54.12,54.15,39500.0,30.1201,30.1368,30.1146,30.1312,39500.0
2005-03-10 15:50:00,54.16,54.17,54.14,54.17,15700.0,30.1368,30.1424,30.1257,30.1424,15700.0
2005-03-10 15:55:00,54.17,54.22,54.17,54.2,31500.0,30.1424,30.1702,30.1424,30.1591,31500.0
2005-03-11 09:30:00,54.21,54.26,54.2,54.26,10000.0,30.1646,30.1925,30.1591,30.1925,10000.0
2005-03-11 09:35:00,54.29,54.32,54.21,54.32,7700.0,30.2091,30.2258,30.1646,30.2258,7700.0
2005-03-11 09:40:00,54.26,54.3,54.15,54.15,11300.0,30.1925,30.2147,30.1312,30.1312,11300.0
2005-03-11 09:45:00,54.17,54.27,54.1,54.14,37700.0,30.1424,30.198,30.1034,30.1257,37700.0
2005-03-11 09:50:00,54.15,54.25,54.11,54.25,27600.0,30.1312,30.1869,30.109,30.1869,27600.0
2005-03-11 09:55:00,54.22,54.25,54.11,54.13,26800.0,30.1702,30.1869,30.109,30.1201,26800.0
2005-03-11 10:00:00,54.14,54.18,54.09,54.13,12600.0,30.1257,30.1479,30.0979,30.1201,12600.0
2005-03-11 10:05:00,54.12,54.13,54.05,54.05,8300.0,30.1146,30.1201,30.0756,30.0756,8300.0
2005-03-11 10:10:00,54.03,54.04,53.93,53.93,14600.0,30.0645,30.07,30.0088,30.0088,14600.0
2005-03-11 10:15:00,53.93,53.93,53.81,53.84,22300.0,30.0088,30.0088,29.9421,29.9587,22300.0
2005-03-11 10:20:00,53.87,53.92,53.84,53.91,11500.0,29.9754,30.0033,29.9587,29.9977,11500.0
2005-03-11 10:25:00,53.91,53.94,53.91,53.92,15200.0,29.9977,30.0144,29.9977,30.0033,15200.0
2005-03-11 10:30:00,53.91,53.92,53.85,53.88,15000.0,29.9977,30.0033,29.9643,29.981,15000.0
2005-03-11 10:35:00,53.88,53.92,53.85,53.92,26300.0,29.981,30.0033,29.9643,30.0033,26300.0
2005-03-11 10:40:00,53.92,53.92,53.85,53.85,15700.0,30.0033,30.0033,29.9643,29.9643,15700.0
2005-03-11 10:45:00,53.85,53.93,53.84,53.86,8900.0,29.9643,30.0088,29.9587,29.9699,8900.0
2005-03-11 10:50:00,53.86,53.88,53.71,53.71,19900.0,29.9699,29.981,29.8864,29.8864,19900.0
2005-03-11 10:55:00,53.71,53.71,53.55,53.7,19300.0,29.8864,29.8864,29.7974,29.8808,19300.0
2005-03-11 11:00:00,53.69,53.76,53.69,53.74,12400.0,29.8753,29.9142,29.8753,29.9031,12400.0
2005-03-11 11:05:00,53.72,53.77,53.64,53.74,8300.0,29.892,29.9198,29.8475,29.9031,8300.0
2005-03-11 11:10:00,53.76,53.78,53.7,53.71,10100.0,29.9142,29.9254,29.8808,29.8864,10100.0
2005-03-11 11:15:00,53.71,53.71,53.67,53.7,23100.0,29.8864,29.8864,29.8642,29.8808,23100.0
2005-03-11 11:20:00,53.7,53.73,53.7,53.7,9000.0,29.8808,29.8975,29.8808,29.8808,9000.0
2005-03-11 11:25:00,53.69,53.72,53.67,53.68,5600.0,29.8753,29.892,29.8642,29.8697,5600.0
2005-03-11 11:30:00,53.69,53.69,53.67,53.68,8200.0,29.8753,29.8753,29.8642,29.8697,8200.0
2005-03-11 11:35:00,53.66,53.69,53.64,53.66,24700.0,29.8586,29.8753,29.8475,29.8586,24700.0
2005-03-11 11:40:00,53.68,53.7,53.68,53.7,11400.0,29.8697,29.8808,29.8697,29.8808,11400.0
2005-03-11 11:45:00,53.7,53.75,53.7,53.75,11800.0,29.8808,29.9087,29.8808,29.9087,11800.0
2005-03-11 11:50:00,53.73,53.75,53.73,53.75,15500.0,29.8975,29.9087,29.8975,29.9087,15500.0
2005-03-11 11:55:00,53.75,53.8,53.73,53.73,13400.0,29.9087,29.9365,29.8975,29.8975,13400.0
2005-03-11 12:00:00,53.74,53.8,53.74,53.74,4500.0,29.9031,29.9365,29.9031,29.9031,4500.0
2005-03-11 12:05:00,53.75,53.81,53.74,53.77,6100.0,29.9087,29.9421,29.9031,29.9198,6100.0
2005-03-11 12:10:00,53.77,53.8,53.7,53.8,10500.0,29.9198,29.9365,29.8808,29.9365,10500.0
2005-03-11 12:15:00,53.8,53.82,53.8,53.82,3700.0,29.9365,29.9476,29.9365,29.9476,3700.0
2005-03-11 12:20:00,53.83,53.83,53.8,53.83,3800.0,29.9532,29.9532,29.9365,29.9532,3800.0
2005-03-11 12:25:00,53.83,53.86,53.83,53.86,4200.0,29.9532,29.9699,29.9532,29.9699,4200.0
2005-03-11 12:30:00,53.85,53.85,53.79,53.81,9300.0,29.9643,29.9643,29.9309,29.9421,9300.0
2005-03-11 12:35:00,53.82,53.85,53.81,53.83,8300.0,29.9476,29.9643,29.9421,29.9532,8300.0
2005-03-11 12:40:00,53.83,53.85,53.78,53.82,6200.0,29.9532,29.9643,29.9254,29.9476,6200.0
2005-03-11 12:45:00,53.82,53.83,53.77,53.83,10800.0,29.9476,29.9532,29.9198,29.9532,10800.0
2005-03-11 12:50:00,53.83,53.84,53.78,53.78,4900.0,29.9532,29.9587,29.9254,29.9254,4900.0
2005-03-11 12:55:00,53.78,53.78,53.68,53.7,12800.0,29.9254,29.9254,29.8697,29.8808,12800.0
2005-03-11 13:00:00,53.7,53.71,53.68,53.68,13000.0,29.8808,29.8864,29.8697,29.8697,13000.0
2005-03-11 13:05:00,53.67,53.68,53.62,53.63,11000.0,29.8642,29.8697,29.8363,29.8419,11000.0
2005-03-11 13:10:00,53.63,53.66,53.62,53.63,11300.0,29.8419,29.8586,29.8363,29.8419,11300.0
2005-03-11 13:15:00,53.63,53.64,53.61,53.61,6200.0,29.8419,29.8475,29.8308,29.8308,6200.0
2005-03-11 13:20:00,53.61,53.65,53.6,53.65,9200.0,29.8308,29.853,29.8252,29.853,9200.0
2005-03-11 13:25:00,53.61,53.64,53.61,53.64,4400.0,29.8308,29.8475,29.8308,29.8475,4400.0
2005-03-11 13:30:00,53.64,53.66,53.64,53.65,8100.0,29.8475,29.8586,29.8475,29.853,8100.0
2005-03-11 13:35:00,53.65,53.65,53.62,53.65,6400.0,29.853,29.853,29.8363,29.853,6400.0
2005-03-11 13:40:00,53.64,53.65,53.6,53.6,9800.0,29.8475,29.853,29.8252,29.8252,9800.0
2005-03-11 13:45:00,53.61,53.61,53.54,53.57,22300.0,29.8308,29.8308,29.7918,29.8085,22300.0
2005-03-11 13:50:00,53.56,53.6,53.46,53.47,14700.0,29.8029,29.8252,29.7473,29.7529,14700.0
2005-03-11 13:55:00,53.47,53.47,53.3,53.3,17700.0,29.7529,29.7529,29.6583,29.6583,17700.0
2005-03-11 14:00:00,53.3,53.4,53.3,53.37,16000.0,29.6583,29.7139,29.6583,29.6972,16000.0
2005-03-11 14:05:00,53.35,53.39,53.34,53.35,15200.0,29.6861,29.7083,29.6805,29.6861,15200.0
2005-03-11 14:10:00,53.36,53.39,53.33,53.38,9700.0,29.6917,29.7083,29.675,29.7028,9700.0
2005-03-11 14:15:00,53.38,53.43,53.34,53.34,13700.0,29.7028,29.7306,29.6805,29.6805,13700.0
2005-03-11 14:20:00,53.34,53.46,53.33,53.45,11500.0,29.6805,29.7473,29.675,29.7417,11500.0
2005-03-11 14:25:00,53.44,53.44,53.39,53.41,16700.0,29.7362,29.7362,29.7083,29.7195,16700.0
2005-03-11 14:30:00,53.4,53.44,53.36,53.36,15900.0,29.7139,29.7362,29.6917,29.6917,15900.0
2005-03-11 14:35:00,53.36,53.37,53.32,53.35,13600.0,29.6917,29.6972,29.6694,29.6861,13600.0
2005-03-11 14:40:00,53.36,53.39,53.33,53.35,13400.0,29.6917,29.7083,29.675,29.6861,13400.0
2005-03-11 14:45:00,53.34,53.35,53.31,53.32,9700.0,29.6805,29.6861,29.6638,29.6694,9700.0
2005-03-11 14:50:00,53.32,53.33,53.24,53.25,22100.0,29.6694,29.675,29.6249,29.6304,22100.0
2005-03-11 14:55:00,53.23,53.23,53.18,53.22,19600.0,29.6193,29.6193,29.5915,29.6138,19600.0
2005-03-11 15:00:00,53.22,53.22,53.11,53.12,29300.0,29.6138,29.6138,29.5525,29.5581,29300.0
2005-03-11 15:05:00,53.11,53.23,53.1,53.15,21200.0,29.5525,29.6193,29.547,29.5748,21200.0
2005-03-11 15:10:00,53.15,53.2,53.14,53.19,16200.0,29.5748,29.6026,29.5692,29.5971,16200.0
2005-03-11 15:15:00,53.19,53.24,53.19,53.22,15200.0,29.5971,29.6249,29.5971,29.6138,15200.0
2005-03-11 15:20:00,53.22,53.25,53.22,53.23,10600.0,29.6138,29.6304,29.6138,29.6193,10600.0
2005-03-11 15:25:00,53.23,53.3,53.23,53.24,22500.0,29.6193,29.6583,29.6193,29.6249,22500.0
2005-03-11 15:30:00,53.24,53.24,53.17,53.19,17800.0,29.6249,29.6249,29.5859,29.5971,17800.0
2005-03-11 15:35:00,53.2,53.23,53.19,53.21,13300.0,29.6026,29.6193,29.5971,29.6082,13300.0
2005-03-11 15:40:00,53.21,53.22,53.19,53.22,18700.0,29.6082,29.6138,29.5971,29.6138,18700.0
2005-03-11 15:45:00,53.21,53.33,53.18,53.3,34100.0,29.6082,29.675,29.5915,29.6583,34100.0
2005-03-11 15:50:00,53.29,53.39,53.29,53.36,31300.0,29.6527,29.7083,29.6527,29.6917,31300.0
2005-03-11 15:55:00,53.36,53.39,53.36,53.38,23900.0,29.6917,29.7083,29.6917,29.7028,23900.0
2005-03-14 09:30:00,53.35,53.38,53.27,53.27,14700.0,29.6861,29.7028,29.6416,29.6416,14700.0
2005-03-14 09:35:00,53.27,53.3,53.19,53.27,19900.0,29.6416,29.6583,29.5971,29.6416,19900.0
2005-03-14 09:40:00,53.29,53.48,53.27,53.39,15000.0,29.6527,29.7584,29.6416,29.7083,15000.0
2005-03-14 09:45:00,53.39,53.45,53.37,53.4,7100.0,29.7083,29.7417,29.6972,29.7139,7100.0
2005-03-14 09:50:00,53.41,53.56,53.41,53.55,12400.0,29.7195,29.8029,29.7195,29.7974,12400.0
2005-03-14 09:55:00,53.56,53.69,53.51,53.55,18000.0,29.8029,29.8753,29.7751,29.7974,18000.0
2005-03-14 10:00:00,53.55,53.56,53.42,53.45,17800.0,29.7974,29.8029,29.725,29.7417,17800.0
2005-03-14 10:05:00,53.43,53.45,53.4,53.41,14700.0,29.7306,29.7417,29.7139,29.7195,14700.0
2005-03-14 10:10:00,53.45,53.51,53.42,53.46,8600.0,29.7417,29.7751,29.725,29.7473,8600.0
2005-03-14 10:15:00,53.46,53.53,53.46,53.53,6600.0,29.7473,29.7863,29.7473,29.7863,6600.0
2005-03-14 10:20:00,53.53,53.55,53.52,53.52,6200.0,29.7863,29.7974,29.7807,29.7807,6200.0
2005-03-14 10:25:00,53.52,53.57,53.52,53.55,9500.0,29.7807,29.8085,29.7807,29.7974,9500.0
2005-03-14 10:30:00,53.55,53.63,53.5,53.58,43000.0,29.7974,29.8419,29.7696,29.8141,43000.0
2005-03-14 10:35:00,53.58,53.59,53.58,53.59,10300.0,29.8141,29.8196,29.8141,29.8196,10300.0
2005-03-14 10:40:00,53.59,53.59,53.48,53.54,19800.0,29.8196,29.8196,29.7584,29.7918,19800.0
2005-03-14 10:45:00,53.53,53.53,53.46,53.52,20800.0,29.7863,29.7863,29.7473,29.7807,20800.0
2005-03-14 10:50:00,53.52,53.54,53.5,53.52,3900.0,29.7807,29.7918,29.7696,29.7807,3900.0
2005-03-14 10:55:00,53.51,53.53,53.51,53.52,11400.0,29.7751,29.7863,29.7751,29.7807,11400.0
2005-03-14 11:00:00,53.52,53.59,53.52,53.53,13500.0,29.7807,29.8196,29.7807,29.7863,13500.0
2005-03-14 11:05:00,53.54,53.54,53.48,53.54,8700.0,29.7918,29.7918,29.7584,29.7918,8700.0
2005-03-14 11:10:00,53.53,53.53,53.47,53.48,3800.0,29.7863,29.7863,29.7529,29.7584,3800.0
2005-03-14 11:15:00,53.46,53.49,53.42,53.45,9600.0,29.7473,29.764,29.725,29.7417,9600.0
2005-03-14 11:20:00,53.44,53.46,53.35,53.43,14800.0,29.7362,29.7473,29.6861,29.7306,14800.0
2005-03-14 11:25:00,53.4,53.45,53.4,53.45,4100.0,29.7139,29.7417,29.7139,29.7417,4100.0
2005-03-14 11:30:00,53.44,53.45,53.38,53.39,10500.0,29.7362,29.7417,29.7028,29.7083,10500.0
2005-03-14 11:35:00,53.4,53.41,53.38,53.4,10000.0,29.7139,29.7195,29.7028,29.7139,10000.0
2005-03-14 11:40:00,53.4,53.41,53.33,53.38,18100.0,29.7139,29.7195,29.675,29.7028,18100.0
2005-03-14 11:45:00,53.39,53.42,53.37,53.41,5600.0,29.7083,29.725,29.6972,29.7195,5600.0
2005-03-14 11:50:00,53.41,53.44,53.41,53.44,5100.0,29.7195,29.7362,29.7195,29.7362,5100.0
2005-03-14 11:55:00,53.43,53.44,53.4,53.43,6100.0,29.7306,29.7362,29.7139,29.7306,6100.0
2005-03-14 12:00:00,53.44,53.47,53.42,53.46,11100.0,29.7362,29.7529,29.725,29.7473,11100.0
2005-03-14 12:05:00,53.47,53.47,53.42,53.44,31000.0,29.7529,29.7529,29.725,29.7362,31000.0
2005-03-14 12:10:00,53.43,53.48,53.43,53.48,4900.0,29.7306,29.7584,29.7306,29.7584,4900.0
2005-03-14 12:15:00,53.48,53.48,53.45,53.46,4600.0,29.7584,29.7584,29.7417,29.7473,4600.0
2005-03-14 12:20:00,53.48,53.48,53.45,53.46,4000.0,29.7584,29.7584,29.7417,29.7473,4000.0
2005-03-14 12:25:00,53.47,53.47,53.43,53.43,5800.0,29.7529,29.7529,29.7306,29.7306,5800.0
2005-03-14 12:30:00,53.43,53.43,53.39,53.4,8900.0,29.7306,29.7306,29.7083,29.7139,8900.0
2005-03-14 12:35:00,53.39,53.4,53.27,53.29,19400.0,29.7083,29.7139,29.6416,29.6527,19400.0
2005-03-14 12:40:00,53.3,53.37,53.29,53.35,8900.0,29.6583,29.6972,29.6527,29.6861,8900.0
2005-03-14 12:45:00,53.36,53.36,53.34,53.35,4800.0,29.6917,29.6917,29.6805,29.6861,4800.0
2005-03-14 12:50:00,53.35,53.39,53.35,53.39,5000.0,29.6861,29.7083,29.6861,29.7083,5000.0
2005-03-14 12:55:00,53.39,53.4,53.32,53.32,6600.0,29.7083,29.7139,29.6694,29.6694,6600.0
2005-03-14 13:00:00,53.3,53.31,53.28,53.29,10100.0,29.6583,29.6638,29.6471,29.6527,10100.0
2005-03-14 13:05:00,53.28,53.31,53.27,53.31,16800.0,29.6471,29.6638,29.6416,29.6638,16800.0
2005-03-14 13:10:00,53.3,53.33,53.28,53.33,5800.0,29.6583,29.675,29.6471,29.675,5800.0
2005-03-14 13:15:00,53.33,53.37,53.29,53.29,15600.0,29.675,29.6972,29.6527,29.6527,15600.0
2005-03-14 13:20:00,53.28,53.28,53.21,53.24,36800.0,29.6471,29.6471,29.6082,29.6249,36800.0
2005-03-14 13:25:00,53.24,53.24,53.07,53.09,28000.0,29.6249,29.6249,29.5303,29.5414,28000.0
2005-03-14 13:30:00,53.1,53.12,53.07,53.07,19900.0,29.547,29.5581,29.5303,29.5303,19900.0
2005-03-14 13:35:00,53.07,53.14,53.07,53.13,39700.0,29.5303,29.5692,29.5303,29.5637,39700.0
2005-03-14 13:40:00,53.14,53.14,53.08,53.09,19400.0,29.5692,29.5692,29.5359,29.5414,19400.0
2005-03-14 13:45:00,53.09,53.1,53.09,53.1,11900.0,29.5414,29.547,29.5414,29.547,11900.0
2005-03-14 13:50:00,53.1,53.1,53.06,53.07,15900.0,29.547,29.547,29.5247,29.5303,15900.0
2005-03-14 13:55:00,53.05,53.05,53.02,53.03,12700.0,29.5192,29.5192,29.5025,29.508,12700.0
2005-03-14 14:00:00,53.03,53.12,53.03,53.08,14400.0,29.508,29.5581,29.508,29.5359,14400.0
2005-03-14 14:05:00,53.07,53.12,53.06,53.11,19900.0,29.5303,29.5581,29.5247,29.5525,19900.0
2005-03-14 14:10:00,53.09,53.11,53.0,53.05,18400.0,29.5414,29.5525,29.4913,29.5192,18400.0
2005-03-14 14:15:00,52.93,53.0,52.93,52.95,49400.0,29.4524,29.4913,29.4524,29.4635,49400.0
2005-03-14 14:20:00,52.94,52.99,52.93,52.99,17300.0,29.458,29.4858,29.4524,29.4858,17300.0
2005-03-14 14:25:00,53.0,53.06,53.0,53.01,13400.0,29.4913,29.5247,29.4913,29.4969,13400.0
2005-03-14 14:30:00,53.02,53.02,52.96,52.97,9100.0,29.5025,29.5025,29.4691,29.4746,9100.0
2005-03-14 14:35:00,52.99,53.05,52.99,53.04,8800.0,29.4858,29.5192,29.4858,29.5136,8800.0
2005-03-14 14:40:00,53.05,53.05,53.01,53.01,8100.0,29.5192,29.5192,29.4969,29.4969,8100.0
2005-03-14 14:45:00,53.04,53.11,53.03,53.04,19200.0,29.5136,29.5525,29.508,29.5136,19200.0
2005-03-14 14:50:00,53.06,53.09,53.03,53.06,10600.0,29.5247,29.5414,29.508,29.5247,10600.0
2005-03-14 14:55:00,53.06,53.11,53.06,53.11,11200.0,29.5247,29.5525,29.5247,29.5525,11200.0
2005-03-14 15:00:00,53.12,53.22,53.11,53.21,13900.0,29.5581,29.6138,29.5525,29.6082,13900.0
2005-03-14 15:05:00,53.21,53.21,53.16,53.18,11500.0,29.6082,29.6082,29.5804,29.5915,11500.0
2005-03-14 15:10:00,53.18,53.2,53.15,53.16,12600.0,29.5915,29.6026,29.5748,29.5804,12600.0
2005-03-14 15:15:00,53.17,53.17,53.12,53.16,17900.0,29.5859,29.5859,29.5581,29.5804,17900.0
2005-03-14 15:20:00,53.16,53.17,53.12,53.14,11400.0,29.5804,29.5859,29.5581,29.5692,11400.0
2005-03-14 15:25:00,53.14,53.31,53.14,53.29,10400.0,29.5692,29.6638,29.5692,29.6527,10400.0
2005-03-14 15:30:00,53.31,53.41,53.31,53.39,13900.0,29.6638,29.7195,29.6638,29.7083,13900.0
2005-03-14 15:35:00,53.4,53.44,53.39,53.44,8400.0,29.7139,29.7362,29.7083,29.7362,8400.0
2005-03-14 15:40:00,53.44,53.44,53.35,53.36,20600.0,29.7362,29.7362,29.6861,29.6917,20600.0
2005-03-14 15:45:00,53.37,53.38,53.33,53.34,21300.0,29.6972,29.7028,29.675,29.6805,21300.0
2005-03-14 15:50:00,53.35,53.36,53.28,53.3,28900.0,29.6861,29.6917,29.6471,29.6583,28900.0
2005-03-14 15:55:00,53.31,53.44,53.31,53.44,31700.0,29.6638,29.7362,29.6638,29.7362,31700.0
2005-03-15 09:30:00,53.69,53.77,53.64,53.64,34300.0,29.8753,29.9198,29.8475,29.8475,34300.0
2005-03-15 09:35:00,53.61,53.76,53.5,53.7,12300.0,29.8308,29.9142,29.7696,29.8808,12300.0
2005-03-15 09:40:00,53.69,53.7,53.62,53.68,10200.0,29.8753,29.8808,29.8363,29.8697,10200.0
2005-03-15 09:45:00,53.68,53.68,53.4,53.54,12000.0,29.8697,29.8697,29.7139,29.7918,12000.0
2005-03-15 09:50:00,53.53,53.63,53.51,53.63,6700.0,29.7863,29.8419,29.7751,29.8419,6700.0
2005-03-15 09:55:00,53.64,53.68,53.54,53.66,7800.0,29.8475,29.8697,29.7918,29.8586,7800.0
2005-03-15 10:00:00,53.66,53.67,53.54,53.58,7700.0,29.8586,29.8642,29.7918,29.8141,7700.0
2005-03-15 10:05:00,53.58,53.58,53.51,53.52,13900.0,29.8141,29.8141,29.7751,29.7807,13900.0
2005-03-15 10:10:00,53.56,53.56,53.4,53.48,12900.0,29.8029,29.8029,29.7139,29.7584,12900.0
2005-03-15 10:15:00,53.49,53.59,53.49,53.56,12400.0,29.764,29.8196,29.764,29.8029,12400.0
2005-03-15 10:20:00,53.57,53.59,53.53,53.59,7800.0,29.8085,29.8196,29.7863,29.8196,7800.0
2005-03-15 10:25:00,53.59,53.63,53.57,53.6,7600.0,29.8196,29.8419,29.8085,29.8252,7600.0
2005-03-15 10:30:00,53.61,53.62,53.57,53.57,7000.0,29.8308,29.8363,29.8085,29.8085,7000.0
2005-03-15 10:35:00,53.59,53.63,53.59,53.62,6500.0,29.8196,29.8419,29.8196,29.8363,6500.0
2005-03-15 10:40:00,53.63,53.67,53.62,53.62,9100.0,29.8419,29.8642,29.8363,29.8363,9100.0
2005-03-15 10:45:00,53.63,53.68,53.59,53.66,15000.0,29.8419,29.8697,29.8196,29.8586,15000.0
2005-03-15 10:50:00,53.66,53.68,53.64,53.68,11800.0,29.8586,29.8697,29.8475,29.8697,11800.0
2005-03-15 10:55:00,53.68,53.74,53.67,53.74,10700.0,29.8697,29.9031,29.8642,29.9031,10700.0
2005-03-15 11:00:00,53.74,53.75,53.71,53.74,5100.0,29.9031,29.9087,29.8864,29.9031,5100.0
2005-03-15 11:05:00,53.75,53.75,53.67,53.67,11200.0,29.9087,29.9087,29.8642,29.8642,11200.0
2005-03-15 11:10:00,53.66,53.68,53.59,53.68,10200.0,29.8586,29.8697,29.8196,29.8697,10200.0
2005-03-15 11:15:00,53.67,53.67,53.62,53.63,6400.0,29.8642,29.8642,29.8363,29.8419,6400.0
2005-03-15 11:20:00,53.63,53.63,53.53,53.53,8200.0,29.8419,29.8419,29.7863,29.7863,8200.0
2005-03-15 11:25:00,53.53,53.54,53.48,53.49,10000.0,29.7863,29.7918,29.7584,29.764,10000.0
2005-03-15 11:30:00,53.48,53.48,53.46,53.48,9300.0,29.7584,29.7584,29.7473,29.7584,9300.0
2005-03-15 11:35:00,53.48,53.49,53.36,53.36,9100.0,29.7584,29.764,29.6917,29.6917,9100.0
2005-03-15 11:40:00,53.36,53.41,53.29,53.35,11400.0,29.6917,29.7195,29.6527,29.6861,11400.0
2005-03-15 11:45:00,53.34,53.34,53.2,53.23,14600.0,29.6805,29.6805,29.6026,29.6193,14600.0
2005-03-15 11:50:00,53.25,53.27,53.2,53.23,9900.0,29.6304,29.6416,29.6026,29.6193,9900.0
2005-03-15 11:55:00,53.23,53.23,53.15,53.17,8800.0,29.6193,29.6193,29.5748,29.5859,8800.0
2005-03-15 12:00:00,53.14,53.14,53.07,53.09,12700.0,29.5692,29.5692,29.5303,29.5414,12700.0
2005-03-15 12:05:00,53.11,53.11,53.0,53.02,10900.0,29.5525,29.5525,29.4913,29.5025,10900.0
2005-03-15 12:10:00,53.02,53.05,52.96,53.05,14700.0,29.5025,29.5192,29.4691,29.5192,14700.0
2005-03-15 12:15:00,53.05,53.05,52.97,52.98,16900.0,29.5192,29.5192,29.4746,29.4802,16900.0
2005-03-15 12:20:00,52.98,53.0,52.98,52.99,7100.0,29.4802,29.4913,29.4802,29.4858,7100.0
2005-03-15 12:25:00,52.99,53.03,52.97,52.99,12600.0,29.4858,29.508,29.4746,29.4858,12600.0
2005-03-15 12:30:00,52.99,53.0,52.96,52.97,13800.0,29.4858,29.4913,29.4691,29.4746,13800.0
2005-03-15 12:35:00,52.97,53.06,52.96,52.99,12000.0,29.4746,29.5247,29.4691,29.4858,12000.0
2005-03-15 12:40:00,52.96,52.99,52.96,52.99,6100.0,29.4691,29.4858,29.4691,29.4858,6100.0
2005-03-15 12:45:00,52.98,53.04,52.98,53.04,3700.0,29.4802,29.5136,29.4802,29.5136,3700.0
2005-03-15 12:50:00,53.04,53.05,53.02,53.04,5700.0,29.5136,29.5192,29.5025,29.5136,5700.0
2005-03-15 12:55:00,53.03,53.05,53.0,53.05,5800.0,29.508,29.5192,29.4913,29.5192,5800.0
2005-03-15 13:00:00,53.02,53.06,53.01,53.05,6200.0,29.5025,29.5247,29.4969,29.5192,6200.0
2005-03-15 13:05:00,53.08,53.1,53.05,53.05,7300.0,29.5359,29.547,29.5192,29.5192,7300.0
2005-03-15 13:10:00,53.05,53.09,53.02,53.07,9000.0,29.5192,29.5414,29.5025,29.5303,9000.0
2005-03-15 13:15:00,53.05,53.07,53.05,53.05,3800.0,29.5192,29.5303,29.5192,29.5192,3800.0
2005-03-15 13:20:00,53.06,53.06,52.97,52.99,11800.0,29.5247,29.5247,29.4746,29.4858,11800.0
2005-03-15 13:25:00,52.99,52.99,52.96,52.97,6900.0,29.4858,29.4858,29.4691,29.4746,6900.0
2005-03-15 13:30:00,52.97,52.99,52.92,52.94,8600.0,29.4746,29.4858,29.4468,29.458,8600.0
2005-03-15 13:35:00,52.95,52.98,52.92,52.92,13800.0,29.4635,29.4802,29.4468,29.4468,13800.0
2005-03-15 13:40:00,52.92,52.92,52.84,52.84,13400.0,29.4468,29.4468,29.4023,29.4023,13400.0
2005-03-15 13:45:00,52.84,52.88,52.8,52.84,13700.0,29.4023,29.4246,29.38,29.4023,13700.0
2005-03-15 13:50:00,52.84,52.85,52.79,52.81,7200.0,29.4023,29.4079,29.3745,29.3856,7200.0
2005-03-15 13:55:00,52.81,52.84,52.8,52.84,6500.0,29.3856,29.4023,29.38,29.4023,6500.0
2005-03-15 14:00:00,52.84,52.93,52.84,52.92,7700.0,29.4023,29.4524,29.4023,29.4468,7700.0
2005-03-15 14:05:00,52.91,52.92,52.9,52.91,5900.0,29.4413,29.4468,29.4357,29.4413,5900.0
2005-03-15 14:10:00,52.91,52.94,52.9,52.9,16300.0,29.4413,29.458,29.4357,29.4357,16300.0
2005-03-15 14:15:00,52.9,52.92,52.85,52.85,14900.0,29.4357,29.4468,29.4079,29.4079,14900.0
2005-03-15 14:20:00,52.85,52.86,52.81,52.82,9500.0,29.4079,29.4134,29.3856,29.3912,9500.0
2005-03-15 14:25:00,52.82,52.89,52.82,52.82,4800.0,29.3912,29.4301,29.3912,29.3912,4800.0
2005-03-15 14:30:00,52.82,52.83,52.7,52.76,21500.0,29.3912,29.3967,29.3244,29.3578,21500.0
2005-03-15 14:35:00,52.76,52.76,52.69,52.75,21300.0,29.3578,29.3578,29.3188,29.3522,21300.0
2005-03-15 14:40:00,52.77,52.82,52.75,52.8,8800.0,29.3634,29.3912,29.3522,29.38,8800.0
2005-03-15 14:45:00,52.79,52.79,52.71,52.75,10700.0,29.3745,29.3745,29.33,29.3522,10700.0
2005-03-15 14:50:00,52.77,52.89,52.77,52.88,9600.0,29.3634,29.4301,29.3634,29.4246,9600.0
2005-03-15 14:55:00,52.87,52.93,52.84,52.88,11800.0,29.419,29.4524,29.4023,29.4246,11800.0
2005-03-15 15:00:00,52.88,52.95,52.88,52.93,11000.0,29.4246,29.4635,29.4246,29.4524,11000.0
2005-03-15 15:05:00,52.93,53.01,52.93,52.99,13200.0,29.4524,29.4969,29.4524,29.4858,13200.0
2005-03-15 15:10:00,52.98,52.98,52.89,52.9,10900.0,29.4802,29.4802,29.4301,29.4357,10900.0
2005-03-15 15:15:00,52.9,52.91,52.84,52.84,14500.0,29.4357,29.4413,29.4023,29.4023,14500.0
2005-03-15 15:20:00,52.84,52.85,52.81,52.82,10100.0,29.4023,29.4079,29.3856,29.3912,10100.0
2005-03-15 15:25:00,52.82,52.85,52.82,52.83,11100.0,29.3912,29.4079,29.3912,29.3967,11100.0
2005-03-15 15:30:00,52.83,52.84,52.79,52.83,17400.0,29.3967,29.4023,29.3745,29.3967,17400.0
2005-03-15 15:35:00,52.83,52.88,52.82,52.84,9800.0,29.3967,29.4246,29.3912,29.4023,9800.0
2005-03-15 15:40:00,52.85,52.85,52.79,52.8,14900.0,29.4079,29.4079,29.3745,29.38,14900.0
2005-03-15 15:45:00,52.8,52.8,52.55,52.69,21000.0,29.38,29.38,29.2409,29.3188,21000.0
2005-03-15 15:50:00,52.71,52.71,52.68,52.7,23300.0,29.33,29.33,29.3133,29.3244,23300.0
2005-03-15 15:55:00,52.69,52.75,52.68,52.73,28700.0,29.3188,29.3522,29.3133,29.3411,28700.0
2005-03-16 09:30:00,52.48,52.5,52.0,52.01,40900.0,29.202,29.2131,28.9349,28.9405,40900.0
2005-03-16 09:35:00,52.0,52.25,51.98,52.23,20400.0,28.9349,29.074,28.9238,29.0629,20400.0
2005-03-16 09:40:00,52.23,52.23,52.12,52.22,17100.0,29.0629,29.0629,29.0017,29.0573,17100.0
2005-03-16 09:45:00,52.23,52.32,52.22,52.26,20200.0,29.0629,29.113,29.0573,29.0796,20200.0
2005-03-16 09:50:00,52.26,52.26,52.19,52.22,19800.0,29.0796,29.0796,29.0406,29.0573,19800.0
2005-03-16 09:55:00,52.22,52.28,52.2,52.21,21600.0,29.0573,29.0907,29.0462,29.0517,21600.0
2005-03-16 10:00:00,52.21,52.4,52.2,52.35,18800.0,29.0517,29.1575,29.0462,29.1297,18800.0
2005-03-16 10:05:00,52.34,52.46,52.29,52.41,27100.0,29.1241,29.1909,29.0963,29.163,27100.0
2005-03-16 10:10:00,52.41,52.53,52.4,52.4,17000.0,29.163,29.2298,29.1575,29.1575,17000.0
2005-03-16 10:15:00,52.39,52.45,52.35,52.41,13100.0,29.1519,29.1853,29.1297,29.163,13100.0
2005-03-16 10:20:00,52.39,52.39,52.35,52.36,13500.0,29.1519,29.1519,29.1297,29.1352,13500.0
2005-03-16 10:25:00,52.36,52.4,52.34,52.4,15200.0,29.1352,29.1575,29.1241,29.1575,15200.0
2005-03-16 10:30:00,52.4,52.41,52.36,52.36,11500.0,29.1575,29.163,29.1352,29.1352,11500.0
2005-03-16 10:35:00,52.36,52.36,52.25,52.26,25600.0,29.1352,29.1352,29.074,29.0796,25600.0
2005-03-16 10:40:00,52.26,52.26,52.2,52.2,31100.0,29.0796,29.0796,29.0462,29.0462,31100.0
2005-03-16 10:45:00,52.2,52.2,52.13,52.13,27900.0,29.0462,29.0462,29.0072,29.0072,27900.0
2005-03-16 10:50:00,52.13,52.13,52.1,52.1,28300.0,29.0072,29.0072,28.9905,28.9905,28300.0
2005-03-16 10:55:00,52.12,52.19,52.12,52.16,24800.0,29.0017,29.0406,29.0017,29.0239,24800.0
2005-03-16 11:00:00,52.15,52.19,52.14,52.18,18800.0,29.0184,29.0406,29.0128,29.0351,18800.0
2005-03-16 11:05:00,52.18,52.26,52.18,52.23,29900.0,29.0351,29.0796,29.0351,29.0629,29900.0
2005-03-16 11:10:00,52.22,52.27,52.22,52.23,21500.0,29.0573,29.0851,29.0573,29.0629,21500.0
2005-03-16 11:15:00,52.24,52.28,52.24,52.28,10100.0,29.0684,29.0907,29.0684,29.0907,10100.0
2005-03-16 11:20:00,52.28,52.31,52.19,52.24,14700.0,29.0907,29.1074,29.0406,29.0684,14700.0
2005-03-16 11:25:00,52.23,52.25,52.21,52.24,7600.0,29.0629,29.074,29.0517,29.0684,7600.0
2005-03-16 11:30:00,52.24,52.28,52.22,52.27,22000.0,29.0684,29.0907,29.0573,29.0851,22000.0
2005-03-16 11:35:00,52.27,52.4,52.27,52.39,24000.0,29.0851,29.1575,29.0851,29.1519,24000.0
2005-03-16 11:40:00,52.38,52.44,52.34,52.39,21400.0,29.1463,29.1797,29.1241,29.1519,21400.0
2005-03-16 11:45:00,52.4,52.4,52.38,52.4,9600.0,29.1575,29.1575,29.1463,29.1575,9600.0
2005-03-16 11:50:00,52.37,52.47,52.37,52.47,16400.0,29.1408,29.1964,29.1408,29.1964,16400.0
2005-03-16 11:55:00,52.46,52.48,52.4,52.45,20300.0,29.1909,29.202,29.1575,29.1853,20300.0
2005-03-16 12:00:00,52.45,52.47,52.43,52.46,5800.0,29.1853,29.1964,29.1742,29.1909,5800.0
2005-03-16 12:05:00,52.46,52.47,52.43,52.46,7400.0,29.1909,29.1964,29.1742,29.1909,7400.0
2005-03-16 12:10:00,52.47,52.49,52.45,52.49,6100.0,29.1964,29.2076,29.1853,29.2076,6100.0
2005-03-16 12:15:00,52.49,52.56,52.49,52.56,8600.0,29.2076,29.2465,29.2076,29.2465,8600.0
2005-03-16 12:20:00,52.56,52.57,52.49,52.55,15000.0,29.2465,29.2521,29.2076,29.2409,15000.0
2005-03-16 12:25:00,52.55,52.56,52.49,52.52,9300.0,29.2409,29.2465,29.2076,29.2242,9300.0
2005-03-16 12:30:00,52.5,52.52,52.47,52.52,10900.0,29.2131,29.2242,29.1964,29.2242,10900.0
2005-03-16 12:35:00,52.51,52.56,52.51,52.54,9100.0,29.2187,29.2465,29.2187,29.2354,9100.0
2005-03-16 12:40:00,52.54,52.58,52.54,52.55,6700.0,29.2354,29.2576,29.2354,29.2409,6700.0
2005-03-16 12:45:00,52.55,52.56,52.48,52.53,15200.0,29.2409,29.2465,29.202,29.2298,15200.0
2005-03-16 12:50:00,52.52,52.57,52.5,52.55,12800.0,29.2242,29.2521,29.2131,29.2409,12800.0
2005-03-16 12:55:00,52.56,52.62,52.55,52.62,5900.0,29.2465,29.2799,29.2409,29.2799,5900.0
2005-03-16 13:00:00,52.61,52.66,52.61,52.64,11900.0,29.2743,29.3021,29.2743,29.291,11900.0
2005-03-16 13:05:00,52.64,52.66,52.63,52.66,8200.0,29.291,29.3021,29.2855,29.3021,8200.0
2005-03-16 13:10:00,52.67,52.7,52.67,52.69,15800.0,29.3077,29.3244,29.3077,29.3188,15800.0
2005-03-16 13:15:00,52.68,52.68,52.64,52.64,9300.0,29.3133,29.3133,29.291,29.291,9300.0
2005-03-16 13:20:00,52.63,52.64,52.62,52.62,7800.0,29.2855,29.291,29.2799,29.2799,7800.0
2005-03-16 13:25:00,52.63,52.64,52.59,52.59,5400.0,29.2855,29.291,29.2632,29.2632,5400.0
2005-03-16 13:30:00,52.59,52.59,52.56,52.56,8300.0,29.2632,29.2632,29.2465,29.2465,8300.0
2005-03-16 13:35:00,52.56,52.57,52.52,52.52,12500.0,29.2465,29.2521,29.2242,29.2242,12500.0
2005-03-16 13:40:00,52.52,52.54,52.49,52.5,8400.0,29.2242,29.2354,29.2076,29.2131,8400.0
2005-03-16 13:45:00,52.51,52.52,52.49,52.52,5000.0,29.2187,29.2242,29.2076,29.2242,5000.0
2005-03-16 13:50:00,52.51,52.52,52.42,52.45,7800.0,29.2187,29.2242,29.1686,29.1853,7800.0
2005-03-16 13:55:00,52.45,52.51,52.45,52.5,4900.0,29.1853,29.2187,29.1853,29.2131,4900.0
2005-03-16 14:00:00,52.49,52.5,52.39,52.46,16300.0,29.2076,29.2131,29.1519,29.1909,16300.0
2005-03-16 14:05:00,52.48,52.49,52.46,52.49,3300.0,29.202,29.2076,29.1909,29.2076,3300.0
2005-03-16 14:10:00,52.47,52.48,52.42,52.45,4100.0,29.1964,29.202,29.1686,29.1853,4100.0
2005-03-16 14:15:00,52.46,52.49,52.43,52.46,7300.0,29.1909,29.2076,29.1742,29.1909,7300.0
2005-03-16 14:20:00,52.48,52.48,52.42,52.44,6300.0,29.202,29.202,29.1686,29.1797,6300.0
2005-03-16 14:25:00,52.43,52.45,52.41,52.41,5900.0,29.1742,29.1853,29.163,29.163,5900.0
2005-03-16 14:30:00,52.43,52.43,52.32,52.36,10500.0,29.1742,29.1742,29.113,29.1352,10500.0
2005-03-16 14:35:00,52.36,52.41,52.33,52.33,10200.0,29.1352,29.163,29.1185,29.1185,10200.0
2005-03-16 14:40:00,52.34,52.35,52.31,52.33,7900.0,29.1241,29.1297,29.1074,29.1185,7900.0
2005-03-16 14:45:00,52.33,52.33,52.3,52.32,10200.0,29.1185,29.1185,29.1018,29.113,10200.0
2005-03-16 14:50:00,52.29,52.39,52.28,52.38,13200.0,29.0963,29.1519,29.0907,29.1463,13200.0
2005-03-16 14:55:00,52.38,52.38,52.26,52.3,9700.0,29.1463,29.1463,29.0796,29.1018,9700.0
2005-03-16 15:00:00,52.3,52.32,52.27,52.3,9200.0,29.1018,29.113,29.0851,29.1018,9200.0
2005-03-16 15:05:00,52.29,52.38,52.29,52.38,8000.0,29.0963,29.1463,29.0963,29.1463,8000.0
2005-03-16 15:10:00,52.39,52.39,52.31,52.32,14100.0,29.1519,29.1519,29.1074,29.113,14100.0
2005-03-16 15:15:00,52.35,52.35,52.28,52.28,10000.0,29.1297,29.1297,29.0907,29.0907,10000.0
2005-03-16 15:20:00,52.26,52.29,52.2,52.25,19500.0,29.0796,29.0963,29.0462,29.074,19500.0
2005-03-16 15:25:00,52.25,52.28,52.23,52.28,10600.0,29.074,29.0907,29.0629,29.0907,10600.0
2005-03-16 15:30:00,52.27,52.29,52.21,52.24,15400.0,29.0851,29.0963,29.0517,29.0684,15400.0
2005-03-16 15:35:00,52.23,52.28,52.21,52.26,6300.0,29.0629,29.0907,29.0517,29.0796,6300.0
2005-03-16 15:40:00,52.26,52.27,52.22,52.22,23100.0,29.0796,29.0851,29.0573,29.0573,23100.0
2005-03-16 15:45:00,52.22,52.32,52.22,52.28,24500.0,29.0573,29.113,29.0573,29.0907,24500.0
2005-03-16 15:50:00,52.29,52.32,52.25,52.3,29000.0,29.0963,29.113,29.074,29.1018,29000.0
2005-03-16 15:55:00,52.29,52.31,52.27,52.27,24200.0,29.0963,29.1074,29.0851,29.0851,24200.0
2005-03-17 09:30:00,52.29,52.36,52.27,52.31,16600.0,29.0963,29.1352,29.0851,29.1074,16600.0
2005-03-17 09:35:00,52.31,52.31,52.12,52.15,17500.0,29.1074,29.1074,29.0017,29.0184,17500.0
2005-03-17 09:40:00,52.21,52.27,52.05,52.2,11800.0,29.0517,29.0851,28.9627,29.0462,11800.0
2005-03-17 09:45:00,52.2,52.31,52.2,52.24,14400.0,29.0462,29.1074,29.0462,29.0684,14400.0
2005-03-17 09:50:00,52.24,52.3,52.22,52.22,13500.0,29.0684,29.1018,29.0573,29.0573,13500.0
2005-03-17 09:55:00,52.22,52.25,52.19,52.2,13400.0,29.0573,29.074,29.0406,29.0462,13400.0
2005-03-17 10:00:00,52.21,52.3,52.17,52.23,17500.0,29.0517,29.1018,29.0295,29.0629,17500.0
2005-03-17 10:05:00,52.24,52.34,52.24,52.34,12000.0,29.0684,29.1241,29.0684,29.1241,12000.0
2005-03-17 10:10:00,52.34,52.36,52.28,52.31,14100.0,29.1241,29.1352,29.0907,29.1074,14100.0
2005-03-17 10:15:00,52.31,52.31,52.29,52.29,4300.0,29.1074,29.1074,29.0963,29.0963,4300.0
2005-03-17 10:20:00,52.29,52.34,52.2,52.33,10400.0,29.0963,29.1241,29.0462,29.1185,10400.0
2005-03-17 10:25:00,52.33,52.47,52.33,52.47,7500.0,29.1185,29.1964,29.1185,29.1964,7500.0
2005-03-17 10:30:00,52.47,52.55,52.46,52.55,12500.0,29.1964,29.2409,29.1909,29.2409,12500.0
2005-03-17 10:35:00,52.54,52.57,52.52,52.54,12900.0,29.2354,29.2521,29.2242,29.2354,12900.0
2005-03-17 10:40:00,52.55,52.56,52.51,52.51,12100.0,29.2409,29.2465,29.2187,29.2187,12100.0
2005-03-17 10:45:00,52.52,52.56,52.51,52.56,8800.0,29.2242,29.2465,29.2187,29.2465,8800.0
2005-03-17 10:50:00,52.54,52.56,52.51,52.54,8000.0,29.2354,29.2465,29.2187,29.2354,8000.0
2005-03-17 10:55:00,52.56,52.64,52.55,52.61,32400.0,29.2465,29.291,29.2409,29.2743,32400.0
2005-03-17 11:00:00,52.61,52.65,52.61,52.63,43900.0,29.2743,29.2966,29.2743,29.2855,43900.0
2005-03-17 11:05:00,52.64,52.67,52.62,52.67,9000.0,29.291,29.3077,29.2799,29.3077,9000.0
2005-03-17 11:10:00,52.68,52.76,52.68,52.75,23400.0,29.3133,29.3578,29.3133,29.3522,23400.0
2005-03-17 11:15:00,52.76,52.8,52.75,52.79,12900.0,29.3578,29.38,29.3522,29.3745,12900.0
2005-03-17 11:20:00,52.78,52.84,52.78,52.84,11300.0,29.3689,29.4023,29.3689,29.4023,11300.0
2005-03-17 11:25:00,52.84,52.86,52.84,52.84,7600.0,29.4023,29.4134,29.4023,29.4023,7600.0
2005-03-17 11:30:00,52.85,52.86,52.83,52.83,18900.0,29.4079,29.4134,29.3967,29.3967,18900.0
2005-03-17 11:35:00,52.82,52.83,52.76,52.76,12300.0,29.3912,29.3967,29.3578,29.3578,12300.0
2005-03-17 11:40:00,52.77,52.79,52.77,52.77,6300.0,29.3634,29.3745,29.3634,29.3634,6300.0
2005-03-17 11:45:00,52.78,52.83,52.77,52.77,4200.0,29.3689,29.3967,29.3634,29.3634,4200.0
2005-03-17 11:50:00,52.78,52.78,52.73,52.76,20500.0,29.3689,29.3689,29.3411,29.3578,20500.0
2005-03-17 11:55:00,52.75,52.76,52.74,52.75,12300.0,29.3522,29.3578,29.3467,29.3522,12300.0
2005-03-17 12:00:00,52.75,52.75,52.7,52.7,12800.0,29.3522,29.3522,29.3244,29.3244,12800.0
2005-03-17 12:05:00,52.7,52.71,52.58,52.59,10500.0,29.3244,29.33,29.2576,29.2632,10500.0
2005-03-17 12:10:00,52.58,52.62,52.58,52.62,8600.0,29.2576,29.2799,29.2576,29.2799,8600.0
2005-03-17 12:15:00,52.63,52.67,52.63,52.64,5100.0,29.2855,29.3077,29.2855,29.291,5100.0
2005-03-17 12:20:00,52.64,52.65,52.64,52.65,4400.0,29.291,29.2966,29.291,29.2966,4400.0
2005-03-17 12:25:00,52.65,52.77,52.64,52.77,6000.0,29.2966,29.3634,29.291,29.3634,6000.0
2005-03-17 12:30:00,52.77,52.84,52.77,52.83,7800.0,29.3634,29.4023,29.3634,29.3967,7800.0
2005-03-17 12:35:00,52.82,52.84,52.81,52.84,7700.0,29.3912,29.4023,29.3856,29.4023,7700.0
2005-03-17 12:40:00,52.83,52.85,52.83,52.84,5600.0,29.3967,29.4079,29.3967,29.4023,5600.0
2005-03-17 12:45:00,52.83,52.83,52.75,52.76,9800.0,29.3967,29.3967,29.3522,29.3578,9800.0
2005-03-17 12:50:00,52.76,52.79,52.76,52.78,2500.0,29.3578,29.3745,29.3578,29.3689,2500.0
2005-03-17 12:55:00,52.78,52.78,52.73,52.77,6600.0,29.3689,29.3689,29.3411,29.3634,6600.0
2005-03-17 13:00:00,52.77,52.77,52.73,52.76,13100.0,29.3634,29.3634,29.3411,29.3578,13100.0
2005-03-17 13:05:00,52.75,52.76,52.74,52.75,5500.0,29.3522,29.3578,29.3467,29.3522,5500.0
2005-03-17 13:10:00,52.74,52.75,52.7,52.73,9700.0,29.3467,29.3522,29.3244,29.3411,9700.0
2005-03-17 13:15:00,52.73,52.73,52.68,52.68,6100.0,29.3411,29.3411,29.3133,29.3133,6100.0
2005-03-17 13:20:00,52.68,52.71,52.68,52.69,3800.0,29.3133,29.33,29.3133,29.3188,3800.0
2005-03-17 13:25:00,52.69,52.7,52.67,52.68,6800.0,29.3188,29.3244,29.3077,29.3133,6800.0
2005-03-17 13:30:00,52.69,52.7,52.67,52.69,7400.0,29.3188,29.3244,29.3077,29.3188,7400.0
2005-03-17 13:35:00,52.69,52.69,52.66,52.67,5700.0,29.3188,29.3188,29.3021,29.3077,5700.0
2005-03-17 13:40:00,52.67,52.68,52.66,52.68,2300.0,29.3077,29.3133,29.3021,29.3133,2300.0
2005-03-17 13:45:00,52.67,52.68,52.65,52.68,6900.0,29.3077,29.3133,29.2966,29.3133,6900.0
2005-03-17 13:50:00,52.68,52.71,52.66,52.68,10100.0,29.3133,29.33,29.3021,29.3133,10100.0
2005-03-17 13:55:00,52.68,52.68,52.6,52.65,11100.0,29.3133,29.3133,29.2688,29.2966,11100.0
2005-03-17 14:00:00,52.66,52.66,52.61,52.61,35000.0,29.3021,29.3021,29.2743,29.2743,35000.0
2005-03-17 14:05:00,52.6,52.61,52.59,52.6,11800.0,29.2688,29.2743,29.2632,29.2688,11800.0
2005-03-17 14:10:00,52.6,52.64,52.59,52.63,11500.0,29.2688,29.291,29.2632,29.2855,11500.0
2005-03-17 14:15:00,52.65,52.66,52.6,52.62,10200.0,29.2966,29.3021,29.2688,29.2799,10200.0
2005-03-17 14:20:00,52.62,52.72,52.62,52.71,6000.0,29.2799,29.3355,29.2799,29.33,6000.0
2005-03-17 14:25:00,52.7,52.76,52.69,52.76,7700.0,29.3244,29.3578,29.3188,29.3578,7700.0
2005-03-17 14:30:00,52.76,52.76,52.69,52.7,4300.0,29.3578,29.3578,29.3188,29.3244,4300.0
2005-03-17 14:35:00,52.69,52.7,52.68,52.69,1600.0,29.3188,29.3244,29.3133,29.3188,1600.0
2005-03-17 14:40:00,52.69,52.74,52.68,52.69,12800.0,29.3188,29.3467,29.3133,29.3188,12800.0
2005-03-17 14:45:00,52.69,52.73,52.67,52.68,4800.0,29.3188,29.3411,29.3077,29.3133,4800.0
2005-03-17 14:50:00,52.68,52.68,52.66,52.66,4000.0,29.3133,29.3133,29.3021,29.3021,4000.0
2005-03-17 14:55:00,52.66,52.68,52.65,52.67,9100.0,29.3021,29.3133,29.2966,29.3077,9100.0
2005-03-17 15:00:00,52.67,52.68,52.63,52.64,2500.0,29.3077,29.3133,29.2855,29.291,2500.0
2005-03-17 15:05:00,52.64,52.74,52.64,52.73,4800.0,29.291,29.3467,29.291,29.3411,4800.0
2005-03-17 15:10:00,52.73,52.75,52.7,52.7,6900.0,29.3411,29.3522,29.3244,29.3244,6900.0
2005-03-17 15:15:00,52.7,52.75,52.7,52.74,3800.0,29.3244,29.3522,29.3244,29.3467,3800.0
2005-03-17 15:20:00,52.75,52.75,52.7,52.72,5400.0,29.3522,29.3522,29.3244,29.3355,5400.0
2005-03-17 15:25:00,52.72,52.73,52.7,52.7,5900.0,29.3355,29.3411,29.3244,29.3244,5900.0
2005-03-17 15:30:00,52.7,52.72,52.7,52.71,18900.0,29.3244,29.3355,29.3244,29.33,18900.0
2005-03-17 15:35:00,52.71,52.75,52.71,52.71,12500.0,29.33,29.3522,29.33,29.33,12500.0
2005-03-17 15:40:00,52.72,52.72,52.66,52.66,12300.0,29.3355,29.3355,29.3021,29.3021,12300.0
2005-03-17 15:45:00,52.67,52.67,52.61,52.62,7600.0,29.3077,29.3077,29.2743,29.2799,7600.0
2005-03-17 15:50:00,52.62,52.63,52.61,52.63,8000.0,29.2799,29.2855,29.2743,29.2855,8000.0
2005-03-17 15:55:00,52.63,52.64,52.59,52.64,11200.0,29.2855,29.291,29.2632,29.291,11200.0
2005-03-18 09:30:00,52.72,52.89,52.72,52.82,213900.0,29.3355,29.4301,29.3355,29.3912,213900.0
2005-03-18 09:35:00,52.82,52.82,52.64,52.65,9600.0,29.3912,29.3912,29.291,29.2966,9600.0
2005-03-18 09:40:00,52.63,52.72,52.63,52.71,9500.0,29.2855,29.3355,29.2855,29.33,9500.0
2005-03-18 09:45:00,52.71,52.8,52.65,52.75,23700.0,29.33,29.38,29.2966,29.3522,23700.0
2005-03-18 09:50:00,52.73,52.74,52.68,52.7,14200.0,29.3411,29.3467,29.3133,29.3244,14200.0
2005-03-18 09:55:00,52.7,52.72,52.69,52.7,20900.0,29.3244,29.3355,29.3188,29.3244,20900.0
2005-03-18 10:00:00,52.69,52.7,52.64,52.69,21500.0,29.3188,29.3244,29.291,29.3188,21500.0
2005-03-18 10:05:00,52.69,52.7,52.68,52.7,12000.0,29.3188,29.3244,29.3133,29.3244,12000.0
2005-03-18 10:10:00,52.7,52.77,52.69,52.73,13600.0,29.3244,29.3634,29.3188,29.3411,13600.0
2005-03-18 10:15:00,52.76,52.76,52.7,52.7,7300.0,29.3578,29.3578,29.3244,29.3244,7300.0
2005-03-18 10:20:00,52.7,52.71,52.69,52.7,51400.0,29.3244,29.33,29.3188,29.3244,51400.0
2005-03-18 10:25:00,52.69,52.71,52.68,52.7,8400.0,29.3188,29.33,29.3133,29.3244,8400.0
2005-03-18 10:30:00,52.7,52.7,52.65,52.66,15600.0,29.3244,29.3244,29.2966,29.3021,15600.0
2005-03-18 10:35:00,52.66,52.66,52.64,52.64,13100.0,29.3021,29.3021,29.291,29.291,13100.0
2005-03-18 10:40:00,52.64,52.68,52.64,52.67,18100.0,29.291,29.3133,29.291,29.3077,18100.0
2005-03-18 10:45:00,52.67,52.7,52.58,52.58,10600.0,29.3077,29.3244,29.2576,29.2576,10600.0
2005-03-18 10:50:00,52.57,52.57,52.51,52.52,10500.0,29.2521,29.2521,29.2187,29.2242,10500.0
2005-03-18 10:55:00,52.51,52.52,52.5,52.51,20800.0,29.2187,29.2242,29.2131,29.2187,20800.0
2005-03-18 11:00:00,52.51,52.51,52.46,52.5,14200.0,29.2187,29.2187,29.1909,29.2131,14200.0
2005-03-18 11:05:00,52.49,52.51,52.45,52.47,11700.0,29.2076,29.2187,29.1853,29.1964,11700.0
2005-03-18 11:10:00,52.46,52.48,52.41,52.44,9600.0,29.1909,29.202,29.163,29.1797,9600.0
2005-03-18 11:15:00,52.45,52.46,52.42,52.43,4400.0,29.1853,29.1909,29.1686,29.1742,4400.0
2005-03-18 11:20:00,52.45,52.55,52.44,52.55,14400.0,29.1853,29.2409,29.1797,29.2409,14400.0
2005-03-18 11:25:00,52.55,52.55,52.5,52.51,7700.0,29.2409,29.2409,29.2131,29.2187,7700.0
2005-03-18 11:30:00,52.54,52.56,52.48,52.48,8700.0,29.2354,29.2465,29.202,29.202,8700.0
2005-03-18 11:35:00,52.48,52.49,52.4,52.4,6700.0,29.202,29.2076,29.1575,29.1575,6700.0
2005-03-18 11:40:00,52.41,52.42,52.36,52.36,5300.0,29.163,29.1686,29.1352,29.1352,5300.0
2005-03-18 11:45:00,52.35,52.36,52.24,52.24,19800.0,29.1297,29.1352,29.0684,29.0684,19800.0
2005-03-18 11:50:00,52.23,52.27,52.23,52.27,5300.0,29.0629,29.0851,29.0629,29.0851,5300.0
2005-03-18 11:55:00,52.28,52.36,52.28,52.35,8700.0,29.0907,29.1352,29.0907,29.1297,8700.0
2005-03-18 12:00:00,52.36,52.37,52.33,52.36,4100.0,29.1352,29.1408,29.1185,29.1352,4100.0
2005-03-18 12:05:00,52.36,52.37,52.34,52.34,8200.0,29.1352,29.1408,29.1241,29.1241,8200.0
2005-03-18 12:10:00,52.34,52.39,52.34,52.37,11100.0,29.1241,29.1519,29.1241,29.1408,11100.0
2005-03-18 12:15:00,52.36,52.39,52.36,52.36,5300.0,29.1352,29.1519,29.1352,29.1352,5300.0
2005-03-18 12:20:00,52.35,52.35,52.3,52.31,10900.0,29.1297,29.1297,29.1018,29.1074,10900.0
2005-03-18 12:25:00,52.31,52.35,52.27,52.27,8000.0,29.1074,29.1297,29.0851,29.0851,8000.0
2005-03-18 12:30:00,52.27,52.29,52.26,52.29,4800.0,29.0851,29.0963,29.0796,29.0963,4800.0
2005-03-18 12:35:00,52.28,52.31,52.27,52.29,5600.0,29.0907,29.1074,29.0851,29.0963,5600.0
2005-03-18 12:40:00,52.3,52.3,52.27,52.27,7800.0,29.1018,29.1018,29.0851,29.0851,7800.0
2005-03-18 12:45:00,52.27,52.27,52.27,52.27,1600.0,29.0851,29.0851,29.0851,29.0851,1600.0
2005-03-18 12:50:00,52.28,52.32,52.28,52.3,2700.0,29.0907,29.113,29.0907,29.1018,2700.0
2005-03-18 12:55:00,52.3,52.32,52.27,52.27,9800.0,29.1018,29.113,29.0851,29.0851,9800.0
2005-03-18 13:00:00,52.27,52.27,52.2,52.2,9000.0,29.0851,29.0851,29.0462,29.0462,9000.0
2005-03-18 13:05:00,52.2,52.25,52.1,52.1,10200.0,29.0462,29.074,28.9905,28.9905,10200.0
2005-03-18 13:10:00,52.11,52.18,52.08,52.16,9600.0,28.9961,29.0351,28.9794,29.0239,9600.0
2005-03-18 13:15:00,52.16,52.21,52.13,52.13,8200.0,29.0239,29.0517,29.0072,29.0072,8200.0
2005-03-18 13:20:00,52.15,52.21,52.15,52.19,2600.0,29.0184,29.0517,29.0184,29.0406,2600.0
2005-03-18 13:25:00,52.2,52.2,52.19,52.2,4400.0,29.0462,29.0462,29.0406,29.0462,4400.0
2005-03-18 13:30:00,52.21,52.23,52.21,52.22,4400.0,29.0517,29.0629,29.0517,29.0573,4400.0
2005-03-18 13:35:00,52.21,52.21,52.2,52.21,1500.0,29.0517,29.0517,29.0462,29.0517,1500.0
2005-03-18 13:40:00,52.19,52.21,52.09,52.09,9300.0,29.0406,29.0517,28.985,28.985,9300.0
2005-03-18 13:45:00,52.09,52.13,52.09,52.13,12200.0,28.985,29.0072,28.985,29.0072,12200.0
2005-03-18 13:50:00,52.1,52.11,52.08,52.08,4200.0,28.9905,28.9961,28.9794,28.9794,4200.0
2005-03-18 13:55:00,52.08,52.15,52.07,52.13,6300.0,28.9794,29.0184,28.9738,29.0072,6300.0
2005-03-18 14:00:00,52.16,52.21,52.13,52.17,10700.0,29.0239,29.0517,29.0072,29.0295,10700.0
2005-03-18 14:05:00,52.16,52.24,52.15,52.2,6800.0,29.0239,29.0684,29.0184,29.0462,6800.0
2005-03-18 14:10:00,52.2,52.2,52.19,52.2,3100.0,29.0462,29.0462,29.0406,29.0462,3100.0
2005-03-18 14:15:00,52.2,52.2,52.12,52.18,5700.0,29.0462,29.0462,29.0017,29.0351,5700.0
2005-03-18 14:20:00,52.18,52.21,52.17,52.21,2400.0,29.0351,29.0517,29.0295,29.0517,2400.0
2005-03-18 14:25:00,52.21,52.25,52.21,52.24,4400.0,29.0517,29.074,29.0517,29.0684,4400.0
2005-03-18 14:30:00,52.23,52.35,52.23,52.34,10100.0,29.0629,29.1297,29.0629,29.1241,10100.0
2005-03-18 14:35:00,52.34,52.37,52.31,52.31,7100.0,29.1241,29.1408,29.1074,29.1074,7100.0
2005-03-18 14:40:00,52.32,52.32,52.29,52.29,3400.0,29.113,29.113,29.0963,29.0963,3400.0
2005-03-18 14:45:00,52.29,52.29,52.24,52.25,4800.0,29.0963,29.0963,29.0684,29.074,4800.0
2005-03-18 14:50:00,52.26,52.26,52.23,52.23,5100.0,29.0796,29.0796,29.0629,29.0629,5100.0
2005-03-18 14:55:00,52.23,52.24,52.21,52.22,4000.0,29.0629,29.0684,29.0517,29.0573,4000.0
2005-03-18 15:00:00,52.22,52.22,52.12,52.12,9100.0,29.0573,29.0573,29.0017,29.0017,9100.0
2005-03-18 15:05:00,52.12,52.12,52.01,52.01,10900.0,29.0017,29.0017,28.9405,28.9405,10900.0
2005-03-18 15:10:00,52.02,52.07,52.0,52.07,10900.0,28.946,28.9738,28.9349,28.9738,10900.0
2005-03-18 15:15:00,52.07,52.08,52.06,52.08,8800.0,28.9738,28.9794,28.9683,28.9794,8800.0
2005-03-18 15:20:00,52.07,52.14,52.04,52.14,14700.0,28.9738,29.0128,28.9572,29.0128,14700.0
2005-03-18 15:25:00,52.15,52.18,52.11,52.16,8100.0,29.0184,29.0351,28.9961,29.0239,8100.0
2005-03-18 15:30:00,52.17,52.24,52.17,52.24,9500.0,29.0295,29.0684,29.0295,29.0684,9500.0
2005-03-18 15:35:00,52.24,52.24,52.21,52.22,10400.0,29.0684,29.0684,29.0517,29.0573,10400.0
2005-03-18 15:40:00,52.23,52.31,52.22,52.29,10900.0,29.0629,29.1074,29.0573,29.0963,10900.0
2005-03-18 15:45:00,52.28,52.31,52.22,52.31,26800.0,29.0907,29.1074,29.0573,29.1074,26800.0
2005-03-18 15:50:00,52.31,52.32,52.3,52.3,16400.0,29.1074,29.113,29.1018,29.1018,16400.0
2005-03-18 15:55:00,52.28,52.28,52.21,52.21,17700.0,29.0907,29.0907,29.0517,29.0517,17700.0
2005-03-21 09:30:00,52.3,52.3,52.2,52.2,12800.0,29.1018,29.1018,29.0462,29.0462,12800.0
2005-03-21 09:35:00,52.21,52.21,51.9,51.97,19400.0,29.0517,29.0517,28.8793,28.9182,19400.0
2005-03-21 09:40:00,52.05,52.11,52.04,52.1,13900.0,28.9627,28.9961,28.9572,28.9905,13900.0
2005-03-21 09:45:00,52.09,52.09,51.8,51.8,33800.0,28.985,28.985,28.8236,28.8236,33800.0
2005-03-21 09:50:00,51.81,52.05,51.81,51.95,20800.0,28.8292,28.9627,28.8292,28.9071,20800.0
2005-03-21 09:55:00,51.96,51.97,51.83,51.92,16000.0,28.9126,28.9182,28.8403,28.8904,16000.0
2005-03-21 10:00:00,51.92,51.93,51.9,51.9,2800.0,28.8904,28.8959,28.8793,28.8793,2800.0
2005-03-21 10:05:00,51.88,51.89,51.84,51.89,16900.0,28.8681,28.8737,28.8459,28.8737,16900.0
2005-03-21 10:10:00,51.89,51.93,51.89,51.91,12400.0,28.8737,28.8959,28.8737,28.8848,12400.0
2005-03-21 10:15:00,51.91,52.02,51.91,51.98,13900.0,28.8848,28.946,28.8848,28.9238,13900.0
2005-03-21 10:20:00,51.98,51.99,51.94,51.95,9200.0,28.9238,28.9293,28.9015,28.9071,9200.0
2005-03-21 10:25:00,51.93,51.93,51.91,51.91,22200.0,28.8959,28.8959,28.8848,28.8848,22200.0
2005-03-21 10:30:00,51.91,51.91,51.8,51.8,21600.0,28.8848,28.8848,28.8236,28.8236,21600.0
2005-03-21 10:35:00,51.8,51.81,51.78,51.79,26100.0,28.8236,28.8292,28.8125,28.818,26100.0
2005-03-21 10:40:00,51.79,51.84,51.78,51.84,10900.0,28.818,28.8459,28.8125,28.8459,10900.0
2005-03-21 10:45:00,51.85,51.91,51.85,51.91,14700.0,28.8514,28.8848,28.8514,28.8848,14700.0
2005-03-21 10:50:00,51.91,51.92,51.9,51.9,11500.0,28.8848,28.8904,28.8793,28.8793,11500.0
2005-03-21 10:55:00,51.9,51.94,51.86,51.94,9400.0,28.8793,28.9015,28.857,28.9015,9400.0
2005-03-21 11:00:00,51.94,51.99,51.94,51.97,9700.0,28.9015,28.9293,28.9015,28.9182,9700.0
2005-03-21 11:05:00,51.97,52.0,51.95,51.98,9300.0,28.9182,28.9349,28.9071,28.9238,9300.0
2005-03-21 11:10:00,51.98,51.99,51.9,51.9,11900.0,28.9238,28.9293,28.8793,28.8793,11900.0
2005-03-21 11:15:00,51.9,51.94,51.9,51.93,5400.0,28.8793,28.9015,28.8793,28.8959,5400.0
2005-03-21 11:20:00,51.93,51.95,51.9,51.95,6700.0,28.8959,28.9071,28.8793,28.9071,6700.0
2005-03-21 11:25:00,51.96,51.96,51.9,51.9,7400.0,28.9126,28.9126,28.8793,28.8793,7400.0
2005-03-21 11:30:00,51.9,51.91,51.9,51.91,5400.0,28.8793,28.8848,28.8793,28.8848,5400.0
2005-03-21 11:35:00,51.92,51.92,51.84,51.87,9300.0,28.8904,28.8904,28.8459,28.8626,9300.0
2005-03-21 11:40:00,51.86,51.93,51.86,51.87,8100.0,28.857,28.8959,28.857,28.8626,8100.0
2005-03-21 11:45:00,51.87,51.88,51.85,51.87,8800.0,28.8626,28.8681,28.8514,28.8626,8800.0
2005-03-21 11:50:00,51.87,51.91,51.82,51.82,10700.0,28.8626,28.8848,28.8347,28.8347,10700.0
2005-03-21 11:55:00,51.81,51.81,51.75,51.79,20200.0,28.8292,28.8292,28.7958,28.818,20200.0
2005-03-21 12:00:00,51.79,51.91,51.79,51.86,15700.0,28.818,28.8848,28.818,28.857,15700.0
2005-03-21 12:05:00,51.86,51.86,51.8,51.85,12400.0,28.857,28.857,28.8236,28.8514,12400.0
2005-03-21 12:10:00,51.85,51.97,51.85,51.9,12300.0,28.8514,28.9182,28.8514,28.8793,12300.0
2005-03-21 12:15:00,51.93,51.95,51.89,51.94,14800.0,28.8959,28.9071,28.8737,28.9015,14800.0
2005-03-21 12:20:00,51.94,51.98,51.93,51.98,9000.0,28.9015,28.9238,28.8959,28.9238,9000.0
2005-03-21 12:25:00,51.98,52.0,51.97,51.99,4900.0,28.9238,28.9349,28.9182,28.9293,4900.0
2005-03-21 12:30:00,51.99,51.99,51.9,51.9,6000.0,28.9293,28.9293,28.8793,28.8793,6000.0
2005-03-21 12:35:00,51.91,51.92,51.9,51.92,4600.0,28.8848,28.8904,28.8793,28.8904,4600.0
2005-03-21 12:40:00,51.9,51.91,51.9,51.91,6700.0,28.8793,28.8848,28.8793,28.8848,6700.0
2005-03-21 12:45:00,51.91,51.96,51.91,51.96,5200.0,28.8848,28.9126,28.8848,28.9126,5200.0
2005-03-21 12:50:00,51.96,51.99,51.91,51.92,10000.0,28.9126,28.9293,28.8848,28.8904,10000.0
2005-03-21 12:55:00,51.93,51.94,51.89,51.89,5900.0,28.8959,28.9015,28.8737,28.8737,5900.0
2005-03-21 13:00:00,51.89,51.89,51.85,51.85,14800.0,28.8737,28.8737,28.8514,28.8514,14800.0
2005-03-21 13:05:00,51.86,51.94,51.86,51.94,15600.0,28.857,28.9015,28.857,28.9015,15600.0
2005-03-21 13:10:00,51.94,51.96,51.91,51.95,8600.0,28.9015,28.9126,28.8848,28.9071,8600.0
2005-03-21 13:15:00,51.95,51.97,51.92,51.94,3800.0,28.9071,28.9182,28.8904,28.9015,3800.0
2005-03-21 13:20:00,51.93,51.94,51.86,51.89,11500.0,28.8959,28.9015,28.857,28.8737,11500.0
2005-03-21 13:25:00,51.89,51.91,51.87,51.88,6300.0,28.8737,28.8848,28.8626,28.8681,6300.0
2005-03-21 13:30:00,51.88,51.93,51.88,51.92,9200.0,28.8681,28.8959,28.8681,28.8904,9200.0
2005-03-21 13:35:00,51.93,52.0,51.92,52.0,10500.0,28.8959,28.9349,28.8904,28.9349,10500.0
2005-03-21 13:40:00,51.98,51.99,51.91,51.91,9700.0,28.9238,28.9293,28.8848,28.8848,9700.0
2005-03-21 13:45:00,51.92,51.94,51.9,51.9,7000.0,28.8904,28.9015,28.8793,28.8793,7000.0
2005-03-21 13:50:00,51.91,51.91,51.89,51.91,6400.0,28.8848,28.8848,28.8737,28.8848,6400.0
2005-03-21 13:55:00,51.91,51.91,51.87,51.88,6300.0,28.8848,28.8848,28.8626,28.8681,6300.0
2005-03-21 14:00:00,51.85,51.88,51.85,51.87,7400.0,28.8514,28.8681,28.8514,28.8626,7400.0
2005-03-21 14:05:00,51.87,51.88,51.84,51.88,4800.0,28.8626,28.8681,28.8459,28.8681,4800.0
2005-03-21 14:10:00,51.87,51.89,51.82,51.85,11800.0,28.8626,28.8737,28.8347,28.8514,11800.0
2005-03-21 14:15:00,51.85,51.86,51.84,51.86,5600.0,28.8514,28.857,28.8459,28.857,5600.0
2005-03-21 14:20:00,51.86,51.86,51.77,51.8,11700.0,28.857,28.857,28.8069,28.8236,11700.0
2005-03-21 14:25:00,51.8,51.9,51.8,51.9,14100.0,28.8236,28.8793,28.8236,28.8793,14100.0
2005-03-21 14:30:00,51.89,51.98,51.89,51.96,8100.0,28.8737,28.9238,28.8737,28.9126,8100.0
2005-03-21 14:35:00,51.97,51.99,51.92,51.95,7400.0,28.9182,28.9293,28.8904,28.9071,7400.0
2005-03-21 14:40:00,51.95,51.99,51.94,51.94,7000.0,28.9071,28.9293,28.9015,28.9015,7000.0
2005-03-21 14:45:00,51.94,51.94,51.9,51.9,6100.0,28.9015,28.9015,28.8793,28.8793,6100.0
2005-03-21 14:50:00,51.91,51.94,51.9,51.9,6100.0,28.8848,28.9015,28.8793,28.8793,6100.0
2005-03-21 14:55:00,51.9,51.93,51.89,51.93,4500.0,28.8793,28.8959,28.8737,28.8959,4500.0
2005-03-21 15:00:00,51.93,51.97,51.9,51.97,4500.0,28.8959,28.9182,28.8793,28.9182,4500.0
2005-03-21 15:05:00,51.97,51.98,51.94,51.95,4900.0,28.9182,28.9238,28.9015,28.9071,4900.0
2005-03-21 15:10:00,51.94,51.94,51.88,51.9,11100.0,28.9015,28.9015,28.8681,28.8793,11100.0
2005-03-21 15:15:00,51.9,51.9,51.89,51.9,12100.0,28.8793,28.8793,28.8737,28.8793,12100.0
2005-03-21 15:20:00,51.9,51.96,51.89,51.93,17500.0,28.8793,28.9126,28.8737,28.8959,17500.0
2005-03-21 15:25:00,51.93,51.96,51.89,51.96,15900.0,28.8959,28.9126,28.8737,28.9126,15900.0
2005-03-21 15:30:00,51.96,51.99,51.96,51.98,16900.0,28.9126,28.9293,28.9126,28.9238,16900.0
2005-03-21 15:35:00,51.98,52.0,51.96,51.98,9200.0,28.9238,28.9349,28.9126,28.9238,9200.0
2005-03-21 15:40:00,51.96,51.99,51.95,51.96,12000.0,28.9126,28.9293,28.9071,28.9126,12000.0
2005-03-21 15:45:00,51.96,51.97,51.94,51.96,13100.0,28.9126,28.9182,28.9015,28.9126,13100.0
2005-03-21 15:50:00,51.95,52.02,51.95,52.0,26700.0,28.9071,28.946,28.9071,28.9349,26700.0
2005-03-21 15:55:00,51.99,52.01,51.92,51.93,14000.0,28.9293,28.9405,28.8904,28.8959,14000.0
2005-03-22 09:30:00,52.04,52.16,52.04,52.04,20700.0,28.9572,29.0239,28.9572,28.9572,20700.0
2005-03-22 09:35:00,52.05,52.1,52.01,52.09,9500.0,28.9627,28.9905,28.9405,28.985,9500.0
2005-03-22 09:40:00,52.08,52.42,52.08,52.37,20200.0,28.9794,29.1686,28.9794,29.1408,20200.0
2005-03-22 09:45:00,52.35,52.42,52.28,52.42,21600.0,29.1297,29.1686,29.0907,29.1686,21600.0
2005-03-22 09:50:00,52.42,52.47,52.4,52.47,33500.0,29.1686,29.1964,29.1575,29.1964,33500.0
2005-03-22 09:55:00,52.48,52.54,52.26,52.28,23000.0,29.202,29.2354,29.0796,29.0907,23000.0
2005-03-22 10:00:00,52.27,52.38,52.26,52.3,14300.0,29.0851,29.1463,29.0796,29.1018,14300.0
2005-03-22 10:05:00,52.28,52.28,52.23,52.28,19100.0,29.0907,29.0907,29.0629,29.0907,19100.0
2005-03-22 10:10:00,52.3,52.32,52.19,52.25,7600.0,29.1018,29.113,29.0406,29.074,7600.0
2005-03-22 10:15:00,52.23,52.34,52.23,52.29,15900.0,29.0629,29.1241,29.0629,29.0963,15900.0
2005-03-22 10:20:00,52.28,52.39,52.22,52.39,19500.0,29.0907,29.1519,29.0573,29.1519,19500.0
2005-03-22 10:25:00,52.37,52.37,52.28,52.3,7500.0,29.1408,29.1408,29.0907,29.1018,7500.0
2005-03-22 10:30:00,52.31,52.37,52.29,52.36,10000.0,29.1074,29.1408,29.0963,29.1352,10000.0
2005-03-22 10:35:00,52.34,52.4,52.3,52.36,6900.0,29.1241,29.1575,29.1018,29.1352,6900.0
2005-03-22 10:40:00,52.36,52.39,52.31,52.36,10200.0,29.1352,29.1519,29.1074,29.1352,10200.0
2005-03-22 10:45:00,52.37,52.52,52.37,52.51,10000.0,29.1408,29.2242,29.1408,29.2187,10000.0
2005-03-22 10:50:00,52.51,52.55,52.5,52.54,10400.0,29.2187,29.2409,29.2131,29.2354,10400.0
2005-03-22 10:55:00,52.54,52.54,52.52,52.52,10100.0,29.2354,29.2354,29.2242,29.2242,10100.0
2005-03-22 11:00:00,52.52,52.52,52.49,52.51,7300.0,29.2242,29.2242,29.2076,29.2187,7300.0
2005-03-22 11:05:00,52.5,52.5,52.44,52.45,9900.0,29.2131,29.2131,29.1797,29.1853,9900.0
2005-03-22 11:10:00,52.45,52.53,52.39,52.39,11400.0,29.1853,29.2298,29.1519,29.1519,11400.0
2005-03-22 11:15:00,52.43,52.43,52.36,52.38,10400.0,29.1742,29.1742,29.1352,29.1463,10400.0
2005-03-22 11:20:00,52.38,52.38,52.34,52.35,6600.0,29.1463,29.1463,29.1241,29.1297,6600.0
2005-03-22 11:25:00,52.35,52.38,52.33,52.34,6100.0,29.1297,29.1463,29.1185,29.1241,6100.0
2005-03-22 11:30:00,52.35,52.39,52.34,52.38,8900.0,29.1297,29.1519,29.1241,29.1463,8900.0
2005-03-22 11:35:00,52.38,52.38,52.35,52.35,2300.0,29.1463,29.1463,29.1297,29.1297,2300.0
2005-03-22 11:40:00,52.34,52.34,52.32,52.33,4100.0,29.1241,29.1241,29.113,29.1185,4100.0
2005-03-22 11:45:00,52.33,52.37,52.32,52.37,5300.0,29.1185,29.1408,29.113,29.1408,5300.0
2005-03-22 11:50:00,52.37,52.42,52.37,52.41,7900.0,29.1408,29.1686,29.1408,29.163,7900.0
2005-03-22 11:55:00,52.41,52.41,52.37,52.39,6500.0,29.163,29.163,29.1408,29.1519,6500.0
2005-03-22 12:00:00,52.38,52.39,52.37,52.38,5700.0,29.1463,29.1519,29.1408,29.1463,5700.0
2005-03-22 12:05:00,52.37,52.39,52.36,52.36,2500.0,29.1408,29.1519,29.1352,29.1352,2500.0
2005-03-22 12:10:00,52.35,52.36,52.35,52.35,2900.0,29.1297,29.1352,29.1297,29.1297,2900.0
2005-03-22 12:15:00,52.34,52.35,52.32,52.33,3300.0,29.1241,29.1297,29.113,29.1185,3300.0
2005-03-22 12:20:00,52.32,52.32,52.3,52.3,6800.0,29.113,29.113,29.1018,29.1018,6800.0
2005-03-22 12:25:00,52.29,52.32,52.29,52.31,3100.0,29.0963,29.113,29.0963,29.1074,3100.0
2005-03-22 12:30:00,52.31,52.31,52.27,52.28,6700.0,29.1074,29.1074,29.0851,29.0907,6700.0
2005-03-22 12:35:00,52.3,52.31,52.3,52.3,5800.0,29.1018,29.1074,29.1018,29.1018,5800.0
2005-03-22 12:40:00,52.3,52.3,52.29,52.29,11500.0,29.1018,29.1018,29.0963,29.0963,11500.0
2005-03-22 12:45:00,52.28,52.29,52.27,52.29,3000.0,29.0907,29.0963,29.0851,29.0963,3000.0
2005-03-22 12:50:00,52.29,52.31,52.27,52.29,6800.0,29.0963,29.1074,29.0851,29.0963,6800.0
2005-03-22 12:55:00,52.28,52.29,52.27,52.29,1600.0,29.0907,29.0963,29.0851,29.0963,1600.0
2005-03-22 13:00:00,52.28,52.29,52.27,52.29,2900.0,29.0907,29.0963,29.0851,29.0963,2900.0
2005-03-22 13:05:00,52.28,52.3,52.27,52.27,2300.0,29.0907,29.1018,29.0851,29.0851,2300.0
2005-03-22 13:10:00,52.27,52.3,52.26,52.27,5800.0,29.0851,29.1018,29.0796,29.0851,5800.0
2005-03-22 13:15:00,52.27,52.29,52.27,52.28,2300.0,29.0851,29.0963,29.0851,29.0907,2300.0
2005-03-22 13:20:00,52.28,52.31,52.28,52.3,8000.0,29.0907,29.1074,29.0907,29.1018,8000.0
2005-03-22 13:25:00,52.32,52.37,52.32,52.36,5200.0,29.113,29.1408,29.113,29.1352,5200.0
2005-03-22 13:30:00,52.36,52.42,52.35,52.41,12500.0,29.1352,29.1686,29.1297,29.163,12500.0
2005-03-22 13:35:00,52.42,52.45,52.42,52.42,4500.0,29.1686,29.1853,29.1686,29.1686,4500.0
2005-03-22 13:40:00,52.43,52.45,52.42,52.45,3900.0,29.1742,29.1853,29.1686,29.1853,3900.0
2005-03-22 13:45:00,52.47,52.48,52.46,52.47,3600.0,29.1964,29.202,29.1909,29.1964,3600.0
2005-03-22 13:50:00,52.48,52.5,52.47,52.48,35000.0,29.202,29.2131,29.1964,29.202,35000.0
2005-03-22 13:55:00,52.49,52.51,52.48,52.51,5000.0,29.2076,29.2187,29.202,29.2187,5000.0
2005-03-22 14:00:00,52.51,52.51,52.4,52.45,13200.0,29.2187,29.2187,29.1575,29.1853,13200.0
2005-03-22 14:05:00,52.48,52.49,52.42,52.42,12200.0,29.202,29.2076,29.1686,29.1686,12200.0
2005-03-22 14:10:00,52.41,52.42,52.38,52.39,12100.0,29.163,29.1686,29.1463,29.1519,12100.0
2005-03-22 14:15:00,52.4,52.46,52.31,52.41,20600.0,29.1575,29.1909,29.1074,29.163,20600.0
2005-03-22 14:20:00,52.41,52.41,52.21,52.23,24200.0,29.163,29.163,29.0517,29.0629,24200.0
2005-03-22 14:25:00,52.23,52.25,52.09,52.1,16300.0,29.0629,29.074,28.985,28.9905,16300.0
2005-03-22 14:30:00,52.08,52.12,52.02,52.02,30700.0,28.9794,29.0017,28.946,28.946,30700.0
2005-03-22 14:35:00,52.03,52.05,51.82,51.86,91200.0,28.9516,28.9627,28.8347,28.857,91200.0
2005-03-22 14:40:00,51.86,51.86,51.51,51.64,23000.0,28.857,28.857,28.6622,28.7346,23000.0
2005-03-22 14:45:00,51.64,51.75,51.5,51.5,41400.0,28.7346,28.7958,28.6567,28.6567,41400.0
2005-03-22 14:50:00,51.47,51.47,51.41,51.42,54100.0,28.64,28.64,28.6066,28.6122,54100.0
2005-03-22 14:55:00,51.41,51.64,51.41,51.64,33400.0,28.6066,28.7346,28.6066,28.7346,33400.0
2005-03-22 15:00:00,51.62,51.67,51.57,51.66,21200.0,28.7234,28.7513,28.6956,28.7457,21200.0
2005-03-22 15:05:00,51.67,51.67,51.6,51.63,19300.0,28.7513,28.7513,28.7123,28.729,19300.0
2005-03-22 15:10:00,51.64,51.68,51.59,51.59,16000.0,28.7346,28.7568,28.7068,28.7068,16000.0
2005-03-22 15:15:00,51.56,51.66,51.56,51.64,18900.0,28.6901,28.7457,28.6901,28.7346,18900.0
2005-03-22 15:20:00,51.65,51.65,51.56,51.59,15000.0,28.7401,28.7401,28.6901,28.7068,15000.0
2005-03-22 15:25:00,51.6,51.61,51.58,51.61,17200.0,28.7123,28.7179,28.7012,28.7179,17200.0
2005-03-22 15:30:00,51.6,51.68,51.59,51.67,21300.0,28.7123,28.7568,28.7068,28.7513,21300.0
2005-03-22 15:35:00,51.69,51.7,51.64,51.64,26200.0,28.7624,28.768,28.7346,28.7346,26200.0
2005-03-22 15:40:00,51.64,51.64,51.59,51.6,29900.0,28.7346,28.7346,28.7068,28.7123,29900.0
2005-03-22 15:45:00,51.6,51.6,51.53,51.57,32400.0,28.7123,28.7123,28.6734,28.6956,32400.0
2005-03-22 15:50:00,51.58,51.61,51.58,51.61,38200.0,28.7012,28.7179,28.7012,28.7179,38200.0
2005-03-22 15:55:00,51.62,51.62,51.57,51.61,54500.0,28.7234,28.7234,28.6956,28.7179,54500.0
2005-03-23 09:30:00,51.55,51.61,51.47,51.52,23800.0,28.6845,28.7179,28.64,28.6678,23800.0
2005-03-23 09:35:00,51.46,51.47,51.21,51.26,42800.0,28.6344,28.64,28.4953,28.5231,42800.0
2005-03-23 09:40:00,51.26,51.36,51.25,51.34,42300.0,28.5231,28.5788,28.5176,28.5676,42300.0
2005-03-23 09:45:00,51.33,51.41,51.33,51.39,19800.0,28.5621,28.6066,28.5621,28.5955,19800.0
2005-03-23 09:50:00,51.39,51.4,51.28,51.28,21000.0,28.5955,28.601,28.5343,28.5343,21000.0
2005-03-23 09:55:00,51.2,51.26,51.12,51.25,25700.0,28.4897,28.5231,28.4452,28.5176,25700.0
2005-03-23 10:00:00,51.25,51.25,51.2,51.21,18400.0,28.5176,28.5176,28.4897,28.4953,18400.0
2005-03-23 10:05:00,51.2,51.25,51.18,51.25,22500.0,28.4897,28.5176,28.4786,28.5176,22500.0
2005-03-23 10:10:00,51.26,51.4,51.26,51.39,42500.0,28.5231,28.601,28.5231,28.5955,42500.0
2005-03-23 10:15:00,51.38,51.4,51.34,51.34,29900.0,28.5899,28.601,28.5676,28.5676,29900.0
2005-03-23 10:20:00,51.34,51.34,51.26,51.34,23600.0,28.5676,28.5676,28.5231,28.5676,23600.0
2005-03-23 10:25:00,51.36,51.44,51.36,51.42,46800.0,28.5788,28.6233,28.5788,28.6122,46800.0
2005-03-23 10:30:00,51.42,51.5,51.38,51.47,37300.0,28.6122,28.6567,28.5899,28.64,37300.0
2005-03-23 10:35:00,51.48,51.48,51.42,51.45,22700.0,28.6455,28.6455,28.6122,28.6289,22700.0
2005-03-23 10:40:00,51.43,51.5,51.39,51.49,45700.0,28.6177,28.6567,28.5955,28.6511,45700.0
2005-03-23 10:45:00,51.48,51.5,51.45,51.49,87000.0,28.6455,28.6567,28.6289,28.6511,87000.0
2005-03-23 10:50:00,51.49,51.58,51.46,51.58,26900.0,28.6511,28.7012,28.6344,28.7012,26900.0
2005-03-23 10:55:00,51.58,51.63,51.58,51.63,19800.0,28.7012,28.729,28.7012,28.729,19800.0
2005-03-23 11:00:00,51.63,51.63,51.52,51.52,13200.0,28.729,28.729,28.6678,28.6678,13200.0
2005-03-23 11:05:00,51.53,51.53,51.49,51.51,22600.0,28.6734,28.6734,28.6511,28.6622,22600.0
2005-03-23 11:10:00,51.51,51.52,51.47,51.5,23800.0,28.6622,28.6678,28.64,28.6567,23800.0
2005-03-23 11:15:00,51.5,51.54,51.49,51.5,20000.0,28.6567,28.6789,28.6511,28.6567,20000.0
2005-03-23 11:20:00,51.53,51.58,51.51,51.54,15400.0,28.6734,28.7012,28.6622,28.6789,15400.0
2005-03-23 11:25:00,51.54,51.55,51.48,51.52,15200.0,28.6789,28.6845,28.6455,28.6678,15200.0
2005-03-23 11:30:00,51.52,51.53,51.49,51.5,16300.0,28.6678,28.6734,28.6511,28.6567,16300.0
2005-03-23 11:35:00,51.52,51.52,51.49,51.49,9500.0,28.6678,28.6678,28.6511,28.6511,9500.0
2005-03-23 11:40:00,51.49,51.52,51.48,51.5,14400.0,28.6511,28.6678,28.6455,28.6567,14400.0
2005-03-23 11:45:00,51.5,51.5,51.47,51.48,17500.0,28.6567,28.6567,28.64,28.6455,17500.0
2005-03-23 11:50:00,51.48,51.48,51.45,51.45,10000.0,28.6455,28.6455,28.6289,28.6289,10000.0
2005-03-23 11:55:00,51.44,51.46,51.4,51.41,19400.0,28.6233,28.6344,28.601,28.6066,19400.0
2005-03-23 12:00:00,51.41,51.42,51.35,51.35,40700.0,28.6066,28.6122,28.5732,28.5732,40700.0
2005-03-23 12:05:00,51.35,51.35,51.28,51.31,23100.0,28.5732,28.5732,28.5343,28.551,23100.0
2005-03-23 12:10:00,51.32,51.39,51.3,51.37,17500.0,28.5565,28.5955,28.5454,28.5843,17500.0
2005-03-23 12:15:00,51.38,51.4,51.36,51.37,17500.0,28.5899,28.601,28.5788,28.5843,17500.0
2005-03-23 12:20:00,51.36,51.37,51.34,51.36,23700.0,28.5788,28.5843,28.5676,28.5788,23700.0
2005-03-23 12:25:00,51.35,51.36,51.25,51.29,22500.0,28.5732,28.5788,28.5176,28.5398,22500.0
2005-03-23 12:30:00,51.3,51.31,51.28,51.28,7800.0,28.5454,28.551,28.5343,28.5343,7800.0
2005-03-23 12:35:00,51.29,51.32,51.29,51.32,8400.0,28.5398,28.5565,28.5398,28.5565,8400.0
2005-03-23 12:40:00,51.32,51.32,51.28,51.29,11200.0,28.5565,28.5565,28.5343,28.5398,11200.0
2005-03-23 12:45:00,51.29,51.32,51.29,51.32,35800.0,28.5398,28.5565,28.5398,28.5565,35800.0
2005-03-23 12:50:00,51.31,51.33,51.3,51.33,13700.0,28.551,28.5621,28.5454,28.5621,13700.0
2005-03-23 12:55:00,51.33,51.33,51.31,51.33,6900.0,28.5621,28.5621,28.551,28.5621,6900.0
2005-03-23 13:00:00,51.33,51.35,51.3,51.34,22700.0,28.5621,28.5732,28.5454,28.5676,22700.0
2005-03-23 13:05:00,51.35,51.38,51.35,51.37,9300.0,28.5732,28.5899,28.5732,28.5843,9300.0
2005-03-23 13:10:00,51.38,51.38,51.35,51.38,13600.0,28.5899,28.5899,28.5732,28.5899,13600.0
2005-03-23 13:15:00,51.38,51.42,51.38,51.42,15000.0,28.5899,28.6122,28.5899,28.6122,15000.0
2005-03-23 13:20:00,51.41,51.43,51.41,51.42,6400.0,28.6066,28.6177,28.6066,28.6122,6400.0
2005-03-23 13:25:00,51.42,51.43,51.38,51.38,34300.0,28.6122,28.6177,28.5899,28.5899,34300.0
2005-03-23 13:30:00,51.38,51.39,51.37,51.38,9700.0,28.5899,28.5955,28.5843,28.5899,9700.0
2005-03-23 13:35:00,51.35,51.36,51.34,51.35,10300.0,28.5732,28.5788,28.5676,28.5732,10300.0
2005-03-23 13:40:00,51.36,51.37,51.34,51.34,7500.0,28.5788,28.5843,28.5676,28.5676,7500.0
2005-03-23 13:45:00,51.35,51.4,51.31,51.32,13800.0,28.5732,28.601,28.551,28.5565,13800.0
2005-03-23 13:50:00,51.29,51.33,51.26,51.32,9300.0,28.5398,28.5621,28.5231,28.5565,9300.0
2005-03-23 13:55:00,51.33,51.38,51.33,51.36,7800.0,28.5621,28.5899,28.5621,28.5788,7800.0
2005-03-23 14:00:00,51.37,51.41,51.33,51.35,27800.0,28.5843,28.6066,28.5621,28.5732,27800.0
2005-03-23 14:05:00,51.32,51.4,51.32,51.39,30600.0,28.5565,28.601,28.5565,28.5955,30600.0
2005-03-23 14:10:00,51.39,51.4,51.33,51.35,20700.0,28.5955,28.601,28.5621,28.5732,20700.0
2005-03-23 14:15:00,51.37,51.37,51.33,51.35,13200.0,28.5843,28.5843,28.5621,28.5732,13200.0
2005-03-23 14:20:00,51.35,51.37,51.34,51.37,10300.0,28.5732,28.5843,28.5676,28.5843,10300.0
2005-03-23 14:25:00,51.37,51.38,51.35,51.36,10600.0,28.5843,28.5899,28.5732,28.5788,10600.0
2005-03-23 14:30:00,51.37,51.37,51.32,51.32,9600.0,28.5843,28.5843,28.5565,28.5565,9600.0
2005-03-23 14:35:00,51.32,51.33,51.23,51.26,22100.0,28.5565,28.5621,28.5064,28.5231,22100.0
2005-03-23 14:40:00,51.26,51.26,51.18,51.19,32900.0,28.5231,28.5231,28.4786,28.4842,32900.0
2005-03-23 14:45:00,51.2,51.23,51.18,51.2,20400.0,28.4897,28.5064,28.4786,28.4897,20400.0
2005-03-23 14:50:00,51.19,51.2,51.13,51.14,17200.0,28.4842,28.4897,28.4508,28.4564,17200.0
2005-03-23 14:55:00,51.13,51.17,51.11,51.14,23400.0,28.4508,28.4731,28.4397,28.4564,23400.0
2005-03-23 15:00:00,51.13,51.2,51.13,51.18,31800.0,28.4508,28.4897,28.4508,28.4786,31800.0
2005-03-23 15:05:00,51.19,51.19,51.11,51.18,18800.0,28.4842,28.4842,28.4397,28.4786,18800.0
2005-03-23 15:10:00,51.17,51.21,51.15,51.15,62700.0,28.4731,28.4953,28.4619,28.4619,62700.0
2005-03-23 15:15:00,51.16,51.16,51.07,51.12,34400.0,28.4675,28.4675,28.4174,28.4452,34400.0
2005-03-23 15:20:00,51.1,51.1,51.08,51.08,26400.0,28.4341,28.4341,28.423,28.423,26400.0
2005-03-23 15:25:00,51.07,51.11,51.01,51.08,64100.0,28.4174,28.4397,28.384,28.423,64100.0
2005-03-23 15:30:00,51.11,51.11,51.02,51.02,25800.0,28.4397,28.4397,28.3896,28.3896,25800.0
2005-03-23 15:35:00,51.03,51.03,50.98,51.0,62600.0,28.3951,28.3951,28.3673,28.3785,62600.0
2005-03-23 15:40:00,51.0,51.01,50.99,51.01,23100.0,28.3785,28.384,28.3729,28.384,23100.0
2005-03-23 15:45:00,51.0,51.03,50.98,51.02,68000.0,28.3785,28.3951,28.3673,28.3896,68000.0
2005-03-23 15:50:00,51.02,51.05,50.97,51.0,32900.0,28.3896,28.4063,28.3618,28.3785,32900.0
2005-03-23 15:55:00,51.0,51.02,50.95,50.99,31200.0,28.3785,28.3896,28.3506,28.3729,31200.0
2005-03-24 09:30:00,51.09,51.09,50.95,51.0,17000.0,28.4285,28.4285,28.3506,28.3785,17000.0
2005-03-24 09:35:00,51.0,51.0,50.8,50.83,16300.0,28.3785,28.3785,28.2672,28.2839,16300.0
2005-03-24 09:40:00,50.85,50.93,50.8,50.8,13000.0,28.295,28.3395,28.2672,28.2672,13000.0
2005-03-24 09:45:00,50.84,50.95,50.83,50.95,10100.0,28.2894,28.3506,28.2839,28.3506,10100.0
2005-03-24 09:50:00,50.92,50.95,50.92,50.95,3100.0,28.3339,28.3506,28.3339,28.3506,3100.0
2005-03-24 09:55:00,50.95,51.15,50.95,51.1,50100.0,28.3506,28.4619,28.3506,28.4341,50100.0
2005-03-24 10:00:00,51.13,51.16,51.05,51.07,36100.0,28.4508,28.4675,28.4063,28.4174,36100.0
2005-03-24 10:05:00,51.07,51.11,51.03,51.07,20300.0,28.4174,28.4397,28.3951,28.4174,20300.0
2005-03-24 10:10:00,51.06,51.09,51.04,51.05,15800.0,28.4118,28.4285,28.4007,28.4063,15800.0
2005-03-24 10:15:00,51.04,51.05,51.02,51.03,11900.0,28.4007,28.4063,28.3896,28.3951,11900.0
2005-03-24 10:20:00,51.05,51.06,51.0,51.0,12800.0,28.4063,28.4118,28.3785,28.3785,12800.0
2005-03-24 10:25:00,51.0,51.04,50.98,51.03,21800.0,28.3785,28.4007,28.3673,28.3951,21800.0
2005-03-24 10:30:00,51.06,51.09,51.04,51.06,13400.0,28.4118,28.4285,28.4007,28.4118,13400.0
2005-03-24 10:35:00,51.06,51.12,51.04,51.1,16400.0,28.4118,28.4452,28.4007,28.4341,16400.0
2005-03-24 10:40:00,51.09,51.18,51.08,51.16,12000.0,28.4285,28.4786,28.423,28.4675,12000.0
2005-03-24 10:45:00,51.15,51.19,51.08,51.08,15800.0,28.4619,28.4842,28.423,28.423,15800.0
2005-03-24 10:50:00,51.1,51.15,51.1,51.15,9300.0,28.4341,28.4619,28.4341,28.4619,9300.0
2005-03-24 10:55:00,51.16,51.16,51.1,51.12,6100.0,28.4675,28.4675,28.4341,28.4452,6100.0
2005-03-24 11:00:00,51.11,51.11,51.03,51.03,8900.0,28.4397,28.4397,28.3951,28.3951,8900.0
2005-03-24 11:05:00,51.03,51.04,50.95,50.95,15100.0,28.3951,28.4007,28.3506,28.3506,15100.0
2005-03-24 11:10:00,50.94,50.95,50.88,50.93,17000.0,28.3451,28.3506,28.3117,28.3395,17000.0
2005-03-24 11:15:00,50.94,50.94,50.91,50.92,17000.0,28.3451,28.3451,28.3284,28.3339,17000.0
2005-03-24 11:20:00,50.92,50.92,50.91,50.92,14900.0,28.3339,28.3339,28.3284,28.3339,14900.0
2005-03-24 11:25:00,50.92,50.93,50.91,50.92,8800.0,28.3339,28.3395,28.3284,28.3339,8800.0
2005-03-24 11:30:00,50.92,50.92,50.83,50.91,11500.0,28.3339,28.3339,28.2839,28.3284,11500.0
2005-03-24 11:35:00,50.91,50.98,50.88,50.93,15000.0,28.3284,28.3673,28.3117,28.3395,15000.0
2005-03-24 11:40:00,50.94,51.0,50.89,50.89,12900.0,28.3451,28.3785,28.3172,28.3172,12900.0
2005-03-24 11:45:00,50.93,51.0,50.93,50.97,24300.0,28.3395,28.3785,28.3395,28.3618,24300.0
2005-03-24 11:50:00,50.96,50.98,50.94,50.98,6000.0,28.3562,28.3673,28.3451,28.3673,6000.0
2005-03-24 11:55:00,50.98,50.98,50.91,50.92,7800.0,28.3673,28.3673,28.3284,28.3339,7800.0
2005-03-24 12:00:00,50.92,50.98,50.9,50.96,6800.0,28.3339,28.3673,28.3228,28.3562,6800.0
2005-03-24 12:05:00,50.97,51.11,50.97,51.09,29800.0,28.3618,28.4397,28.3618,28.4285,29800.0
2005-03-24 12:10:00,51.1,51.17,51.08,51.17,11300.0,28.4341,28.4731,28.423,28.4731,11300.0
2005-03-24 12:15:00,51.16,51.19,51.16,51.19,14700.0,28.4675,28.4842,28.4675,28.4842,14700.0
2005-03-24 12:20:00,51.19,51.2,51.17,51.2,5300.0,28.4842,28.4897,28.4731,28.4897,5300.0
2005-03-24 12:25:00,51.19,51.23,51.19,51.2,7800.0,28.4842,28.5064,28.4842,28.4897,7800.0
2005-03-24 12:30:00,51.2,51.24,51.17,51.24,8500.0,28.4897,28.512,28.4731,28.512,8500.0
2005-03-24 12:35:00,51.21,51.25,51.2,51.21,23200.0,28.4953,28.5176,28.4897,28.4953,23200.0
2005-03-24 12:40:00,51.21,51.24,51.14,51.15,12800.0,28.4953,28.512,28.4564,28.4619,12800.0
2005-03-24 12:45:00,51.17,51.17,51.09,51.09,7200.0,28.4731,28.4731,28.4285,28.4285,7200.0
2005-03-24 12:50:00,51.08,51.08,50.99,51.0,20300.0,28.423,28.423,28.3729,28.3785,20300.0
2005-03-24 12:55:00,50.99,51.01,50.99,51.0,8300.0,28.3729,28.384,28.3729,28.3785,8300.0
2005-03-24 13:00:00,51.0,51.05,51.0,51.04,7800.0,28.3785,28.4063,28.3785,28.4007,7800.0
2005-03-24 13:05:00,51.05,51.05,51.0,51.0,7500.0,28.4063,28.4063,28.3785,28.3785,7500.0
2005-03-24 13:10:00,51.0,51.02,50.97,50.97,3500.0,28.3785,28.3896,28.3618,28.3618,3500.0
2005-03-24 13:15:00,50.95,50.99,50.95,50.96,3700.0,28.3506,28.3729,28.3506,28.3562,3700.0
2005-03-24 13:20:00,50.97,50.97,50.93,50.94,7400.0,28.3618,28.3618,28.3395,28.3451,7400.0
2005-03-24 13:25:00,50.94,50.95,50.93,50.94,9200.0,28.3451,28.3506,28.3395,28.3451,9200.0
2005-03-24 13:30:00,50.94,50.94,50.88,50.9,10700.0,28.3451,28.3451,28.3117,28.3228,10700.0
2005-03-24 13:35:00,50.89,50.9,50.89,50.9,8800.0,28.3172,28.3228,28.3172,28.3228,8800.0
2005-03-24 13:40:00,50.9,50.9,50.89,50.89,2000.0,28.3228,28.3228,28.3172,28.3172,2000.0
2005-03-24 13:45:00,50.89,50.9,50.88,50.89,13600.0,28.3172,28.3228,28.3117,28.3172,13600.0
2005-03-24 13:50:00,50.88,50.92,50.8,50.8,21400.0,28.3117,28.3339,28.2672,28.2672,21400.0
2005-03-24 13:55:00,50.8,50.8,50.63,50.68,50000.0,28.2672,28.2672,28.1726,28.2004,50000.0
2005-03-24 14:00:00,50.69,50.7,50.68,50.7,17000.0,28.206,28.2115,28.2004,28.2115,17000.0
2005-03-24 14:05:00,50.74,50.78,50.7,50.76,12000.0,28.2338,28.256,28.2115,28.2449,12000.0
2005-03-24 14:10:00,50.78,50.8,50.78,50.8,11100.0,28.256,28.2672,28.256,28.2672,11100.0
2005-03-24 14:15:00,50.79,50.8,50.78,50.8,23300.0,28.2616,28.2672,28.256,28.2672,23300.0
2005-03-24 14:20:00,50.8,50.8,50.75,50.76,11400.0,28.2672,28.2672,28.2393,28.2449,11400.0
2005-03-24 14:25:00,50.77,50.77,50.7,50.7,13300.0,28.2505,28.2505,28.2115,28.2115,13300.0
2005-03-24 14:30:00,50.7,50.72,50.6,50.65,54600.0,28.2115,28.2227,28.1559,28.1837,54600.0
2005-03-24 14:35:00,50.66,50.68,50.64,50.65,10900.0,28.1893,28.2004,28.1781,28.1837,10900.0
2005-03-24 14:40:00,50.66,50.66,50.59,50.59,17900.0,28.1893,28.1893,28.1503,28.1503,17900.0
2005-03-24 14:45:00,50.59,50.65,50.58,50.61,24300.0,28.1503,28.1837,28.1448,28.1614,24300.0
2005-03-24 14:50:00,50.62,50.66,50.59,50.65,16400.0,28.167,28.1893,28.1503,28.1837,16400.0
2005-03-24 14:55:00,50.65,50.65,50.62,50.65,15100.0,28.1837,28.1837,28.167,28.1837,15100.0
2005-03-24 15:00:00,50.65,50.66,50.63,50.64,24800.0,28.1837,28.1893,28.1726,28.1781,24800.0
2005-03-24 15:05:00,50.64,50.64,50.59,50.61,22200.0,28.1781,28.1781,28.1503,28.1614,22200.0
2005-03-24 15:10:00,50.61,50.62,50.55,50.56,28300.0,28.1614,28.167,28.1281,28.1336,28300.0
2005-03-24 15:15:00,50.56,50.57,50.52,50.53,20600.0,28.1336,28.1392,28.1114,28.1169,20600.0
2005-03-24 15:20:00,50.52,50.52,50.47,50.48,33100.0,28.1114,28.1114,28.0835,28.0891,33100.0
2005-03-24 15:25:00,50.48,50.58,50.48,50.53,20000.0,28.0891,28.1448,28.0891,28.1169,20000.0
2005-03-24 15:30:00,50.52,50.53,50.47,50.49,38700.0,28.1114,28.1169,28.0835,28.0947,38700.0
2005-03-24 15:35:00,50.5,50.5,50.45,50.46,23600.0,28.1002,28.1002,28.0724,28.078,23600.0
2005-03-24 15:40:00,50.45,50.45,50.41,50.44,23400.0,28.0724,28.0724,28.0502,28.0669,23400.0
2005-03-24 15:45:00,50.42,50.43,50.35,50.37,32800.0,28.0557,28.0613,28.0168,28.0279,32800.0
2005-03-24 15:50:00,50.37,50.38,50.33,50.34,28700.0,28.0279,28.0335,28.0056,28.0112,28700.0
2005-03-24 15:55:00,50.34,50.41,50.3,50.41,30600.0,28.0112,28.0502,27.9889,28.0502,30600.0
2005-03-28 09:30:00,50.65,50.7,50.56,50.63,47500.0,28.1837,28.2115,28.1336,28.1726,47500.0
2005-03-28 09:35:00,50.66,50.94,50.64,50.84,20200.0,28.1893,28.3451,28.1781,28.2894,20200.0
2005-03-28 09:40:00,50.83,51.22,50.82,51.03,23500.0,28.2839,28.5009,28.2783,28.3951,23500.0
2005-03-28 09:45:00,51.03,51.11,50.93,51.0,14800.0,28.3951,28.4397,28.3395,28.3785,14800.0
2005-03-28 09:50:00,50.94,51.0,50.85,50.85,16900.0,28.3451,28.3785,28.295,28.295,16900.0
2005-03-28 09:55:00,50.85,50.9,50.83,50.83,5300.0,28.295,28.3228,28.2839,28.2839,5300.0
2005-03-28 10:00:00,50.89,50.91,50.83,50.85,21400.0,28.3172,28.3284,28.2839,28.295,21400.0
2005-03-28 10:05:00,50.78,50.87,50.76,50.76,14600.0,28.256,28.3061,28.2449,28.2449,14600.0
2005-03-28 10:10:00,50.78,50.85,50.68,50.75,23400.0,28.256,28.295,28.2004,28.2393,23400.0
2005-03-28 10:15:00,50.77,50.84,50.76,50.83,15000.0,28.2505,28.2894,28.2449,28.2839,15000.0
2005-03-28 10:20:00,50.81,50.86,50.81,50.82,8100.0,28.2727,28.3006,28.2727,28.2783,8100.0
2005-03-28 10:25:00,50.79,50.79,50.68,50.68,9900.0,28.2616,28.2616,28.2004,28.2004,9900.0
2005-03-28 10:30:00,50.68,50.81,50.68,50.8,19100.0,28.2004,28.2727,28.2004,28.2672,19100.0
2005-03-28 10:35:00,50.78,50.81,50.76,50.78,13400.0,28.256,28.2727,28.2449,28.256,13400.0
2005-03-28 10:40:00,50.78,50.84,50.78,50.83,11200.0,28.256,28.2894,28.256,28.2839,11200.0
2005-03-28 10:45:00,50.84,50.89,50.83,50.89,15700.0,28.2894,28.3172,28.2839,28.3172,15700.0
2005-03-28 10:50:00,50.89,50.94,50.86,50.93,27800.0,28.3172,28.3451,28.3006,28.3395,27800.0
2005-03-28 10:55:00,50.93,50.99,50.93,50.98,11400.0,28.3395,28.3729,28.3395,28.3673,11400.0
2005-03-28 11:00:00,50.99,51.04,50.98,50.99,24800.0,28.3729,28.4007,28.3673,28.3729,24800.0
2005-03-28 11:05:00,50.99,51.02,50.96,51.0,46100.0,28.3729,28.3896,28.3562,28.3785,46100.0
2005-03-28 11:10:00,50.99,51.02,50.99,51.02,37900.0,28.3729,28.3896,28.3729,28.3896,37900.0
2005-03-28 11:15:00,51.01,51.06,51.01,51.05,15800.0,28.384,28.4118,28.384,28.4063,15800.0
2005-03-28 11:20:00,51.04,51.14,51.03,51.14,10600.0,28.4007,28.4564,28.3951,28.4564,10600.0
2005-03-28 11:25:00,51.08,51.1,51.02,51.05,19500.0,28.423,28.4341,28.3896,28.4063,19500.0
2005-03-28 11:30:00,51.04,51.1,51.03,51.07,14700.0,28.4007,28.4341,28.3951,28.4174,14700.0
2005-03-28 11:35:00,51.08,51.18,51.04,51.18,24200.0,28.423,28.4786,28.4007,28.4786,24200.0
2005-03-28 11:40:00,51.16,51.19,51.04,51.04,24500.0,28.4675,28.4842,28.4007,28.4007,24500.0
2005-03-28 11:45:00,51.06,51.07,51.02,51.04,6300.0,28.4118,28.4174,28.3896,28.4007,6300.0
2005-03-28 11:50:00,51.04,51.07,51.03,51.05,21500.0,28.4007,28.4174,28.3951,28.4063,21500.0
2005-03-28 11:55:00,51.05,51.13,51.05,51.12,7900.0,28.4063,28.4508,28.4063,28.4452,7900.0
2005-03-28 12:00:00,51.11,51.15,51.08,51.11,9700.0,28.4397,28.4619,28.423,28.4397,9700.0
2005-03-28 12:05:00,51.1,51.1,51.01,51.02,6300.0,28.4341,28.4341,28.384,28.3896,6300.0
2005-03-28 12:10:00,51.03,51.09,51.0,51.09,9800.0,28.3951,28.4285,28.3785,28.4285,9800.0
2005-03-28 12:15:00,51.09,51.1,51.07,51.07,5400.0,28.4285,28.4341,28.4174,28.4174,5400.0
2005-03-28 12:20:00,51.09,51.12,51.09,51.1,5100.0,28.4285,28.4452,28.4285,28.4341,5100.0
2005-03-28 12:25:00,51.1,51.12,51.08,51.12,6900.0,28.4341,28.4452,28.423,28.4452,6900.0
2005-03-28 12:30:00,51.12,51.15,51.11,51.12,11000.0,28.4452,28.4619,28.4397,28.4452,11000.0
2005-03-28 12:35:00,51.12,51.13,51.11,51.11,4900.0,28.4452,28.4508,28.4397,28.4397,4900.0
2005-03-28 12:40:00,51.11,51.16,51.11,51.15,5900.0,28.4397,28.4675,28.4397,28.4619,5900.0
2005-03-28 12:45:00,51.17,51.2,51.17,51.19,6900.0,28.4731,28.4897,28.4731,28.4842,6900.0
2005-03-28 12:50:00,51.18,51.19,51.17,51.17,7000.0,28.4786,28.4842,28.4731,28.4731,7000.0
2005-03-28 12:55:00,51.17,51.17,51.15,51.15,4500.0,28.4731,28.4731,28.4619,28.4619,4500.0
2005-03-28 13:00:00,51.14,51.17,51.14,51.15,8200.0,28.4564,28.4731,28.4564,28.4619,8200.0
2005-03-28 13:05:00,51.15,51.17,51.14,51.16,7400.0,28.4619,28.4731,28.4564,28.4675,7400.0
2005-03-28 13:10:00,51.16,51.21,51.16,51.21,17800.0,28.4675,28.4953,28.4675,28.4953,17800.0
2005-03-28 13:15:00,51.21,51.26,51.21,51.25,21900.0,28.4953,28.5231,28.4953,28.5176,21900.0
2005-03-28 13:20:00,51.25,51.28,51.22,51.23,7800.0,28.5176,28.5343,28.5009,28.5064,7800.0
2005-03-28 13:25:00,51.23,51.23,51.2,51.2,3100.0,28.5064,28.5064,28.4897,28.4897,3100.0
2005-03-28 13:30:00,51.2,51.23,51.2,51.21,9800.0,28.4897,28.5064,28.4897,28.4953,9800.0
2005-03-28 13:35:00,51.21,51.21,51.17,51.18,13500.0,28.4953,28.4953,28.4731,28.4786,13500.0
2005-03-28 13:40:00,51.18,51.2,51.18,51.19,9800.0,28.4786,28.4897,28.4786,28.4842,9800.0
2005-03-28 13:45:00,51.19,51.3,51.19,51.3,12200.0,28.4842,28.5454,28.4842,28.5454,12200.0
2005-03-28 13:50:00,51.3,51.31,51.23,51.23,10600.0,28.5454,28.551,28.5064,28.5064,10600.0
2005-03-28 13:55:00,51.23,51.23,51.19,51.19,7700.0,28.5064,28.5064,28.4842,28.4842,7700.0
2005-03-28 14:00:00,51.2,51.23,51.18,51.2,12800.0,28.4897,28.5064,28.4786,28.4897,12800.0
2005-03-28 14:05:00,51.19,51.19,51.16,51.16,29600.0,28.4842,28.4842,28.4675,28.4675,29600.0
2005-03-28 14:10:00,51.16,51.16,51.12,51.12,9500.0,28.4675,28.4675,28.4452,28.4452,9500.0
2005-03-28 14:15:00,51.11,51.14,51.11,51.12,15000.0,28.4397,28.4564,28.4397,28.4452,15000.0
2005-03-28 14:20:00,51.12,51.12,51.09,51.1,17600.0,28.4452,28.4452,28.4285,28.4341,17600.0
2005-03-28 14:25:00,51.1,51.23,51.1,51.23,14200.0,28.4341,28.5064,28.4341,28.5064,14200.0
2005-03-28 14:30:00,51.24,51.28,51.23,51.23,16000.0,28.512,28.5343,28.5064,28.5064,16000.0
2005-03-28 14:35:00,51.24,51.24,51.23,51.23,2300.0,28.512,28.512,28.5064,28.5064,2300.0
2005-03-28 14:40:00,51.24,51.31,51.22,51.26,16200.0,28.512,28.551,28.5009,28.5231,16200.0
2005-03-28 14:45:00,51.27,51.38,51.26,51.27,17400.0,28.5287,28.5899,28.5231,28.5287,17400.0
2005-03-28 14:50:00,51.28,51.33,51.27,51.3,13900.0,28.5343,28.5621,28.5287,28.5454,13900.0
2005-03-28 14:55:00,51.33,51.34,51.28,51.28,8600.0,28.5621,28.5676,28.5343,28.5343,8600.0
2005-03-28 15:00:00,51.25,51.34,51.25,51.34,28600.0,28.5176,28.5676,28.5176,28.5676,28600.0
2005-03-28 15:05:00,51.33,51.34,51.24,51.29,10600.0,28.5621,28.5676,28.512,28.5398,10600.0
2005-03-28 15:10:00,51.29,51.29,51.24,51.26,12500.0,28.5398,28.5398,28.512,28.5231,12500.0
2005-03-28 15:15:00,51.26,51.31,51.26,51.29,13400.0,28.5231,28.551,28.5231,28.5398,13400.0
2005-03-28 15:20:00,51.29,51.32,51.26,51.27,19700.0,28.5398,28.5565,28.5231,28.5287,19700.0
2005-03-28 15:25:00,51.27,51.27,51.23,51.24,7900.0,28.5287,28.5287,28.5064,28.512,7900.0
2005-03-28 15:30:00,51.24,51.31,51.23,51.25,34500.0,28.512,28.551,28.5064,28.5176,34500.0
2005-03-28 15:35:00,51.24,51.28,51.24,51.28,32500.0,28.512,28.5343,28.512,28.5343,32500.0
2005-03-28 15:40:00,51.27,51.29,51.25,51.29,76400.0,28.5287,28.5398,28.5176,28.5398,76400.0
2005-03-28 15:45:00,51.29,51.31,51.28,51.31,53300.0,28.5398,28.551,28.5343,28.551,53300.0
2005-03-28 15:50:00,51.31,51.35,51.22,51.27,78500.0,28.551,28.5732,28.5009,28.5287,78500.0
2005-03-28 15:55:00,51.25,51.29,51.21,51.23,61800.0,28.5176,28.5398,28.4953,28.5064,61800.0
2005-03-29 09:30:00,50.66,50.66,50.66,50.66,600.0,28.1893,28.1893,28.1893,28.1893,600.0
2005-03-29 09:35:00,50.66,50.99,50.66,50.98,34200.0,28.1893,28.3729,28.1893,28.3673,34200.0
2005-03-29 09:40:00,50.98,51.04,50.86,50.86,31700.0,28.3673,28.4007,28.3006,28.3006,31700.0
2005-03-29 09:45:00,50.86,50.98,50.86,50.95,29000.0,28.3006,28.3673,28.3006,28.3506,29000.0
2005-03-29 09:50:00,50.95,51.09,50.94,51.04,29000.0,28.3506,28.4285,28.3451,28.4007,29000.0
2005-03-29 09:55:00,51.0,51.02,50.89,50.94,18700.0,28.3785,28.3896,28.3172,28.3451,18700.0
2005-03-29 10:00:00,50.94,51.13,50.93,51.03,18200.0,28.3451,28.4508,28.3395,28.3951,18200.0
2005-03-29 10:05:00,51.05,51.16,51.02,51.02,16800.0,28.4063,28.4675,28.3896,28.3896,16800.0
2005-03-29 10:10:00,50.99,51.17,50.99,51.14,9600.0,28.3729,28.4731,28.3729,28.4564,9600.0
2005-03-29 10:15:00,51.14,51.17,51.07,51.09,9700.0,28.4564,28.4731,28.4174,28.4285,9700.0
2005-03-29 10:20:00,51.1,51.22,51.1,51.22,8100.0,28.4341,28.5009,28.4341,28.5009,8100.0
2005-03-29 10:25:00,51.22,51.22,51.13,51.13,12000.0,28.5009,28.5009,28.4508,28.4508,12000.0
2005-03-29 10:30:00,51.13,51.13,51.12,51.12,6100.0,28.4508,28.4508,28.4452,28.4452,6100.0
2005-03-29 10:35:00,51.12,51.24,51.12,51.24,15000.0,28.4452,28.512,28.4452,28.512,15000.0
2005-03-29 10:40:00,51.24,51.39,51.23,51.39,17500.0,28.512,28.5955,28.5064,28.5955,17500.0
2005-03-29 10:45:00,51.39,51.42,51.36,51.36,5300.0,28.5955,28.6122,28.5788,28.5788,5300.0
2005-03-29 10:50:00,51.36,51.36,51.35,51.36,4300.0,28.5788,28.5788,28.5732,28.5788,4300.0
2005-03-29 10:55:00,51.35,51.39,51.31,51.32,20400.0,28.5732,28.5955,28.551,28.5565,20400.0
2005-03-29 11:00:00,51.3,51.31,51.26,51.3,7000.0,28.5454,28.551,28.5231,28.5454,7000.0
2005-03-29 11:05:00,51.3,51.31,51.25,51.25,6700.0,28.5454,28.551,28.5176,28.5176,6700.0
2005-03-29 11:10:00,51.26,51.28,51.24,51.26,3300.0,28.5231,28.5343,28.512,28.5231,3300.0
2005-03-29 11:15:00,51.25,51.29,51.25,51.28,8000.0,28.5176,28.5398,28.5176,28.5343,8000.0
2005-03-29 11:20:00,51.27,51.33,51.22,51.31,9200.0,28.5287,28.5621,28.5009,28.551,9200.0
2005-03-29 11:25:00,51.31,51.34,51.29,51.33,5300.0,28.551,28.5676,28.5398,28.5621,5300.0
2005-03-29 11:30:00,51.32,51.35,51.31,51.34,6400.0,28.5565,28.5732,28.551,28.5676,6400.0
2005-03-29 11:35:00,51.34,51.41,51.32,51.39,13900.0,28.5676,28.6066,28.5565,28.5955,13900.0
2005-03-29 11:40:00,51.39,51.4,51.34,51.34,4600.0,28.5955,28.601,28.5676,28.5676,4600.0
2005-03-29 11:45:00,51.33,51.34,51.29,51.31,10900.0,28.5621,28.5676,28.5398,28.551,10900.0
2005-03-29 11:50:00,51.31,51.32,51.3,51.32,6900.0,28.551,28.5565,28.5454,28.5565,6900.0
2005-03-29 11:55:00,51.32,51.34,51.28,51.34,10900.0,28.5565,28.5676,28.5343,28.5676,10900.0
2005-03-29 12:00:00,51.34,51.38,51.34,51.37,4300.0,28.5676,28.5899,28.5676,28.5843,4300.0
2005-03-29 12:05:00,51.37,51.37,51.34,51.34,5700.0,28.5843,28.5843,28.5676,28.5676,5700.0
2005-03-29 12:10:00,51.36,51.41,51.36,51.38,8400.0,28.5788,28.6066,28.5788,28.5899,8400.0
2005-03-29 12:15:00,51.39,51.42,51.36,51.4,15300.0,28.5955,28.6122,28.5788,28.601,15300.0
2005-03-29 12:20:00,51.4,51.42,51.37,51.4,7400.0,28.601,28.6122,28.5843,28.601,7400.0
2005-03-29 12:25:00,51.39,51.45,51.38,51.42,7600.0,28.5955,28.6289,28.5899,28.6122,7600.0
2005-03-29 12:30:00,51.42,51.43,51.34,51.42,8200.0,28.6122,28.6177,28.5676,28.6122,8200.0
2005-03-29 12:35:00,51.41,51.45,51.4,51.45,5500.0,28.6066,28.6289,28.601,28.6289,5500.0
2005-03-29 12:40:00,51.43,51.47,51.4,51.41,10500.0,28.6177,28.64,28.601,28.6066,10500.0
2005-03-29 12:45:00,51.42,51.44,51.42,51.44,5000.0,28.6122,28.6233,28.6122,28.6233,5000.0
2005-03-29 12:50:00,51.44,51.47,51.37,51.41,10200.0,28.6233,28.64,28.5843,28.6066,10200.0
2005-03-29 12:55:00,51.42,51.45,51.39,51.45,8900.0,28.6122,28.6289,28.5955,28.6289,8900.0
2005-03-29 13:00:00,51.44,51.44,51.39,51.4,7100.0,28.6233,28.6233,28.5955,28.601,7100.0
2005-03-29 13:05:00,51.39,51.39,51.26,51.27,13200.0,28.5955,28.5955,28.5231,28.5287,13200.0
2005-03-29 13:10:00,51.27,51.27,51.18,51.19,10100.0,28.5287,28.5287,28.4786,28.4842,10100.0
2005-03-29 13:15:00,51.17,51.19,51.12,51.19,12500.0,28.4731,28.4842,28.4452,28.4842,12500.0
2005-03-29 13:20:00,51.18,51.19,51.09,51.16,13300.0,28.4786,28.4842,28.4285,28.4675,13300.0
2005-03-29 13:25:00,51.17,51.21,51.17,51.18,10000.0,28.4731,28.4953,28.4731,28.4786,10000.0
2005-03-29 13:30:00,51.19,51.21,51.17,51.19,7400.0,28.4842,28.4953,28.4731,28.4842,7400.0
2005-03-29 13:35:00,51.18,51.22,51.16,51.2,7600.0,28.4786,28.5009,28.4675,28.4897,7600.0
2005-03-29 13:40:00,51.15,51.18,51.13,51.14,9300.0,28.4619,28.4786,28.4508,28.4564,9300.0
2005-03-29 13:45:00,51.15,51.16,51.1,51.11,28600.0,28.4619,28.4675,28.4341,28.4397,28600.0
2005-03-29 13:50:00,51.1,51.16,51.08,51.12,14400.0,28.4341,28.4675,28.423,28.4452,14400.0
2005-03-29 13:55:00,51.11,51.11,51.06,51.06,15000.0,28.4397,28.4397,28.4118,28.4118,15000.0
2005-03-29 14:00:00,51.06,51.06,50.93,50.93,32900.0,28.4118,28.4118,28.3395,28.3395,32900.0
2005-03-29 14:05:00,50.92,51.0,50.92,50.95,16800.0,28.3339,28.3785,28.3339,28.3506,16800.0
2005-03-29 14:10:00,50.95,50.97,50.92,50.93,14200.0,28.3506,28.3618,28.3339,28.3395,14200.0
2005-03-29 14:15:00,50.94,50.94,50.85,50.85,14500.0,28.3451,28.3451,28.295,28.295,14500.0
2005-03-29 14:20:00,50.85,50.9,50.51,50.82,26900.0,28.295,28.3228,28.1058,28.2783,26900.0
2005-03-29 14:25:00,50.82,50.92,50.81,50.91,13500.0,28.2783,28.3339,28.2727,28.3284,13500.0
2005-03-29 14:30:00,50.92,50.94,50.89,50.91,13300.0,28.3339,28.3451,28.3172,28.3284,13300.0
2005-03-29 14:35:00,50.9,50.94,50.88,50.92,11300.0,28.3228,28.3451,28.3117,28.3339,11300.0
2005-03-29 14:40:00,50.91,50.92,50.84,50.9,8300.0,28.3284,28.3339,28.2894,28.3228,8300.0
2005-03-29 14:45:00,50.9,51.05,50.89,51.05,8600.0,28.3228,28.4063,28.3172,28.4063,8600.0
2005-03-29 14:50:00,51.04,51.07,51.02,51.02,11900.0,28.4007,28.4174,28.3896,28.3896,11900.0
2005-03-29 14:55:00,51.02,51.02,50.99,50.99,15000.0,28.3896,28.3896,28.3729,28.3729,15000.0
2005-03-29 15:00:00,50.99,50.99,50.86,50.88,27900.0,28.3729,28.3729,28.3006,28.3117,27900.0
2005-03-29 15:05:00,50.88,50.96,50.88,50.95,11800.0,28.3117,28.3562,28.3117,28.3506,11800.0
2005-03-29 15:10:00,50.96,51.04,50.96,50.98,25400.0,28.3562,28.4007,28.3562,28.3673,25400.0
2005-03-29 15:15:00,50.97,51.01,50.87,51.01,23000.0,28.3618,28.384,28.3061,28.384,23000.0
2005-03-29 15:20:00,50.99,50.99,50.92,50.92,14900.0,28.3729,28.3729,28.3339,28.3339,14900.0
2005-03-29 15:25:00,50.91,50.92,50.8,50.91,18200.0,28.3284,28.3339,28.2672,28.3284,18200.0
2005-03-29 15:30:00,50.91,50.98,50.87,50.87,19900.0,28.3284,28.3673,28.3061,28.3061,19900.0
2005-03-29 15:35:00,50.86,50.86,50.8,50.8,17900.0,28.3006,28.3006,28.2672,28.2672,17900.0
2005-03-29 15:40:00,50.8,50.85,50.79,50.81,15800.0,28.2672,28.295,28.2616,28.2727,15800.0
2005-03-29 15:45:00,50.81,50.83,50.76,50.82,20900.0,28.2727,28.2839,28.2449,28.2783,20900.0
2005-03-29 15:50:00,50.83,50.83,50.8,50.81,19700.0,28.2839,28.2839,28.2672,28.2727,19700.0
2005-03-29 15:55:00,50.81,50.81,50.74,50.75,18300.0,28.2727,28.2727,28.2338,28.2393,18300.0
2005-03-30 09:30:00,50.96,51.06,50.96,51.02,18900.0,28.3562,28.4118,28.3562,28.3896,18900.0
2005-03-30 09:35:00,51.03,51.03,50.8,50.85,20700.0,28.3951,28.3951,28.2672,28.295,20700.0
2005-03-30 09:40:00,50.89,51.32,50.87,51.3,32800.0,28.3172,28.5565,28.3061,28.5454,32800.0
2005-03-30 09:45:00,51.3,51.3,51.04,51.06,23300.0,28.5454,28.5454,28.4007,28.4118,23300.0
2005-03-30 09:50:00,51.06,51.11,51.03,51.04,15000.0,28.4118,28.4397,28.3951,28.4007,15000.0
2005-03-30 09:55:00,51.03,51.06,50.97,50.97,20200.0,28.3951,28.4118,28.3618,28.3618,20200.0
2005-03-30 10:00:00,50.98,50.98,50.87,50.89,28200.0,28.3673,28.3673,28.3061,28.3172,28200.0
2005-03-30 10:05:00,50.9,50.97,50.9,50.97,15000.0,28.3228,28.3618,28.3228,28.3618,15000.0
2005-03-30 10:10:00,50.99,51.06,50.95,50.96,13500.0,28.3729,28.4118,28.3506,28.3562,13500.0
2005-03-30 10:15:00,50.95,51.03,50.95,51.03,6200.0,28.3506,28.3951,28.3506,28.3951,6200.0
2005-03-30 10:20:00,51.04,51.15,50.97,51.0,12500.0,28.4007,28.4619,28.3618,28.3785,12500.0
2005-03-30 10:25:00,51.0,51.01,50.98,50.99,7800.0,28.3785,28.384,28.3673,28.3729,7800.0
2005-03-30 10:30:00,50.99,51.18,50.99,51.05,15600.0,28.3729,28.4786,28.3729,28.4063,15600.0
2005-03-30 10:35:00,51.04,51.07,50.98,51.04,22400.0,28.4007,28.4174,28.3673,28.4007,22400.0
2005-03-30 10:40:00,51.05,51.06,51.0,51.04,14500.0,28.4063,28.4118,28.3785,28.4007,14500.0
2005-03-30 10:45:00,51.06,51.1,51.05,51.07,15300.0,28.4118,28.4341,28.4063,28.4174,15300.0
2005-03-30 10:50:00,51.06,51.1,51.06,51.1,11600.0,28.4118,28.4341,28.4118,28.4341,11600.0
2005-03-30 10:55:00,51.1,51.1,51.09,51.09,7600.0,28.4341,28.4341,28.4285,28.4285,7600.0
2005-03-30 11:00:00,51.1,51.14,51.1,51.11,12100.0,28.4341,28.4564,28.4341,28.4397,12100.0
2005-03-30 11:05:00,51.11,51.13,51.11,51.11,16600.0,28.4397,28.4508,28.4397,28.4397,16600.0
2005-03-30 11:10:00,51.11,51.11,51.1,51.1,13700.0,28.4397,28.4397,28.4341,28.4341,13700.0
2005-03-30 11:15:00,51.1,51.1,51.07,51.08,14200.0,28.4341,28.4341,28.4174,28.423,14200.0
2005-03-30 11:20:00,51.07,51.09,51.0,51.04,22500.0,28.4174,28.4285,28.3785,28.4007,22500.0
2005-03-30 11:25:00,51.05,51.08,51.03,51.08,29900.0,28.4063,28.423,28.3951,28.423,29900.0
2005-03-30 11:30:00,51.08,51.16,51.08,51.16,10600.0,28.423,28.4675,28.423,28.4675,10600.0
2005-03-30 11:35:00,51.16,51.17,51.14,51.17,9300.0,28.4675,28.4731,28.4564,28.4731,9300.0
2005-03-30 11:40:00,51.16,51.23,51.13,51.23,12900.0,28.4675,28.5064,28.4508,28.5064,12900.0
2005-03-30 11:45:00,51.24,51.24,51.19,51.22,10300.0,28.512,28.512,28.4842,28.5009,10300.0
2005-03-30 11:50:00,51.22,51.26,51.22,51.24,9400.0,28.5009,28.5231,28.5009,28.512,9400.0
2005-03-30 11:55:00,51.24,51.32,51.23,51.29,10700.0,28.512,28.5565,28.5064,28.5398,10700.0
2005-03-30 12:00:00,51.29,51.39,51.28,51.39,8000.0,28.5398,28.5955,28.5343,28.5955,8000.0
2005-03-30 12:05:00,51.38,51.39,51.33,51.33,5700.0,28.5899,28.5955,28.5621,28.5621,5700.0
2005-03-30 12:10:00,51.29,51.32,51.27,51.27,6100.0,28.5398,28.5565,28.5287,28.5287,6100.0
2005-03-30 12:15:00,51.27,51.29,51.24,51.29,10900.0,28.5287,28.5398,28.512,28.5398,10900.0
2005-03-30 12:20:00,51.29,51.39,51.29,51.39,6000.0,28.5398,28.5955,28.5398,28.5955,6000.0
2005-03-30 12:25:00,51.39,51.45,51.39,51.45,14600.0,28.5955,28.6289,28.5955,28.6289,14600.0
2005-03-30 12:30:00,51.45,51.47,51.44,51.44,6500.0,28.6289,28.64,28.6233,28.6233,6500.0
2005-03-30 12:35:00,51.44,51.48,51.37,51.38,13800.0,28.6233,28.6455,28.5843,28.5899,13800.0
2005-03-30 12:40:00,51.37,51.43,51.37,51.39,5300.0,28.5843,28.6177,28.5843,28.5955,5300.0
2005-03-30 12:45:00,51.38,51.48,51.38,51.43,7900.0,28.5899,28.6455,28.5899,28.6177,7900.0
2005-03-30 12:50:00,51.44,51.48,51.4,51.47,3600.0,28.6233,28.6455,28.601,28.64,3600.0
2005-03-30 12:55:00,51.46,51.46,51.39,51.39,6700.0,28.6344,28.6344,28.5955,28.5955,6700.0
2005-03-30 13:00:00,51.39,51.43,51.39,51.39,5700.0,28.5955,28.6177,28.5955,28.5955,5700.0
2005-03-30 13:05:00,51.38,51.42,51.38,51.4,4200.0,28.5899,28.6122,28.5899,28.601,4200.0
2005-03-30 13:10:00,51.4,51.4,51.33,51.37,15700.0,28.601,28.601,28.5621,28.5843,15700.0
2005-03-30 13:15:00,51.37,51.4,51.37,51.4,3600.0,28.5843,28.601,28.5843,28.601,3600.0
2005-03-30 13:20:00,51.39,51.41,51.38,51.4,4400.0,28.5955,28.6066,28.5899,28.601,4400.0
2005-03-30 13:25:00,51.41,51.43,51.41,51.43,4500.0,28.6066,28.6177,28.6066,28.6177,4500.0
2005-03-30 13:30:00,51.43,51.48,51.43,51.46,9200.0,28.6177,28.6455,28.6177,28.6344,9200.0
2005-03-30 13:35:00,51.45,51.47,51.44,51.44,5300.0,28.6289,28.64,28.6233,28.6233,5300.0
2005-03-30 13:40:00,51.45,51.46,51.44,51.45,4200.0,28.6289,28.6344,28.6233,28.6289,4200.0
2005-03-30 13:45:00,51.42,51.43,51.38,51.41,4400.0,28.6122,28.6177,28.5899,28.6066,4400.0
2005-03-30 13:50:00,51.43,51.47,51.4,51.4,9200.0,28.6177,28.64,28.601,28.601,9200.0
2005-03-30 13:55:00,51.42,51.45,51.36,51.43,8200.0,28.6122,28.6289,28.5788,28.6177,8200.0
2005-03-30 14:00:00,51.44,51.5,51.44,51.47,8400.0,28.6233,28.6567,28.6233,28.64,8400.0
2005-03-30 14:05:00,51.5,51.51,51.41,51.43,15300.0,28.6567,28.6622,28.6066,28.6177,15300.0
2005-03-30 14:10:00,51.43,51.46,51.42,51.43,6800.0,28.6177,28.6344,28.6122,28.6177,6800.0
2005-03-30 14:15:00,51.46,51.49,51.44,51.46,12500.0,28.6344,28.6511,28.6233,28.6344,12500.0
2005-03-30 14:20:00,51.46,51.47,51.42,51.42,20300.0,28.6344,28.64,28.6122,28.6122,20300.0
2005-03-30 14:25:00,51.43,51.44,51.39,51.39,18000.0,28.6177,28.6233,28.5955,28.5955,18000.0
2005-03-30 14:30:00,51.39,51.47,51.37,51.47,12600.0,28.5955,28.64,28.5843,28.64,12600.0
2005-03-30 14:35:00,51.48,51.49,51.46,51.47,5000.0,28.6455,28.6511,28.6344,28.64,5000.0
2005-03-30 14:40:00,51.47,51.48,51.43,51.45,12500.0,28.64,28.6455,28.6177,28.6289,12500.0
2005-03-30 14:45:00,51.45,51.45,51.38,51.44,9700.0,28.6289,28.6289,28.5899,28.6233,9700.0
2005-03-30 14:50:00,51.43,51.44,51.4,51.42,7700.0,28.6177,28.6233,28.601,28.6122,7700.0
2005-03-30 14:55:00,51.41,51.48,51.41,51.47,7500.0,28.6066,28.6455,28.6066,28.64,7500.0
2005-03-30 15:00:00,51.47,51.57,51.47,51.55,18900.0,28.64,28.6956,28.64,28.6845,18900.0
2005-03-30 15:05:00,51.56,51.57,51.54,51.57,9600.0,28.6901,28.6956,28.6789,28.6956,9600.0
2005-03-30 15:10:00,51.57,51.6,51.53,51.54,16100.0,28.6956,28.7123,28.6734,28.6789,16100.0
2005-03-30 15:15:00,51.54,51.61,51.54,51.59,12300.0,28.6789,28.7179,28.6789,28.7068,12300.0
2005-03-30 15:20:00,51.59,51.63,51.58,51.62,14500.0,28.7068,28.729,28.7012,28.7234,14500.0
2005-03-30 15:25:00,51.62,51.65,51.55,51.61,15500.0,28.7234,28.7401,28.6845,28.7179,15500.0
2005-03-30 15:30:00,51.58,51.61,51.52,51.52,8800.0,28.7012,28.7179,28.6678,28.6678,8800.0
2005-03-30 15:35:00,51.52,51.6,51.51,51.6,8600.0,28.6678,28.7123,28.6622,28.7123,8600.0
2005-03-30 15:40:00,51.6,51.63,51.59,51.61,9800.0,28.7123,28.729,28.7068,28.7179,9800.0
2005-03-30 15:45:00,51.6,51.63,51.58,51.62,29400.0,28.7123,28.729,28.7012,28.7234,29400.0
2005-03-30 15:50:00,51.61,51.64,51.6,51.62,19400.0,28.7179,28.7346,28.7123,28.7234,19400.0
2005-03-30 15:55:00,51.62,51.67,51.57,51.67,22500.0,28.7234,28.7513,28.6956,28.7513,22500.0
2005-03-31 09:30:00,51.65,51.73,51.12,51.39,32900.0,28.7401,28.7847,28.4452,28.5955,32900.0
2005-03-31 09:35:00,51.4,51.75,51.4,51.65,22000.0,28.601,28.7958,28.601,28.7401,22000.0
2005-03-31 09:40:00,51.65,51.87,51.65,51.87,12400.0,28.7401,28.8626,28.7401,28.8626,12400.0
2005-03-31 09:45:00,51.88,52.11,51.88,52.06,28500.0,28.8681,28.9961,28.8681,28.9683,28500.0
2005-03-31 09:50:00,52.06,52.06,51.94,51.95,19400.0,28.9683,28.9683,28.9015,28.9071,19400.0
2005-03-31 09:55:00,51.95,51.95,51.77,51.81,24300.0,28.9071,28.9071,28.8069,28.8292,24300.0
2005-03-31 10:00:00,51.81,51.81,51.54,51.54,17700.0,28.8292,28.8292,28.6789,28.6789,17700.0
2005-03-31 10:05:00,51.53,51.54,51.44,51.45,35400.0,28.6734,28.6789,28.6233,28.6289,35400.0
2005-03-31 10:10:00,51.43,51.47,51.38,51.38,13400.0,28.6177,28.64,28.5899,28.5899,13400.0
2005-03-31 10:15:00,51.38,51.49,51.37,51.48,16500.0,28.5899,28.6511,28.5843,28.6455,16500.0
2005-03-31 10:20:00,51.48,51.48,51.43,51.43,8300.0,28.6455,28.6455,28.6177,28.6177,8300.0
2005-03-31 10:25:00,51.44,51.58,51.44,51.57,13800.0,28.6233,28.7012,28.6233,28.6956,13800.0
2005-03-31 10:30:00,51.56,51.66,51.56,51.58,26100.0,28.6901,28.7457,28.6901,28.7012,26100.0
2005-03-31 10:35:00,51.58,51.58,51.53,51.54,27800.0,28.7012,28.7012,28.6734,28.6789,27800.0
2005-03-31 10:40:00,51.5,51.52,51.48,51.52,5800.0,28.6567,28.6678,28.6455,28.6678,5800.0
2005-03-31 10:45:00,51.52,51.57,51.52,51.55,4700.0,28.6678,28.6956,28.6678,28.6845,4700.0
2005-03-31 10:50:00,51.56,51.56,51.51,51.54,10600.0,28.6901,28.6901,28.6622,28.6789,10600.0
2005-03-31 10:55:00,51.53,51.53,51.45,51.51,15700.0,28.6734,28.6734,28.6289,28.6622,15700.0
2005-03-31 11:00:00,51.5,51.52,51.49,51.52,13600.0,28.6567,28.6678,28.6511,28.6678,13600.0
2005-03-31 11:05:00,51.52,51.52,51.47,51.47,17600.0,28.6678,28.6678,28.64,28.64,17600.0
2005-03-31 11:10:00,51.46,51.49,51.46,51.47,13500.0,28.6344,28.6511,28.6344,28.64,13500.0
2005-03-31 11:15:00,51.46,51.5,51.45,51.45,12900.0,28.6344,28.6567,28.6289,28.6289,12900.0
2005-03-31 11:20:00,51.45,51.46,51.43,51.43,33800.0,28.6289,28.6344,28.6177,28.6177,33800.0
2005-03-31 11:25:00,51.43,51.45,51.38,51.39,12200.0,28.6177,28.6289,28.5899,28.5955,12200.0
2005-03-31 11:30:00,51.39,51.5,51.39,51.5,20100.0,28.5955,28.6567,28.5955,28.6567,20100.0
2005-03-31 11:35:00,51.52,51.54,51.49,51.54,12600.0,28.6678,28.6789,28.6511,28.6789,12600.0
2005-03-31 11:40:00,51.54,51.55,51.48,51.5,8700.0,28.6789,28.6845,28.6455,28.6567,8700.0
2005-03-31 11:45:00,51.5,51.5,51.42,51.42,6400.0,28.6567,28.6567,28.6122,28.6122,6400.0
2005-03-31 11:50:00,51.43,51.43,51.41,51.43,13400.0,28.6177,28.6177,28.6066,28.6177,13400.0
2005-03-31 11:55:00,51.43,51.47,51.42,51.47,23400.0,28.6177,28.64,28.6122,28.64,23400.0
2005-03-31 12:00:00,51.43,51.44,51.41,51.41,6900.0,28.6177,28.6233,28.6066,28.6066,6900.0
2005-03-31 12:05:00,51.42,51.42,51.39,51.41,8100.0,28.6122,28.6122,28.5955,28.6066,8100.0
2005-03-31 12:10:00,51.43,51.43,51.39,51.39,12800.0,28.6177,28.6177,28.5955,28.5955,12800.0
2005-03-31 12:15:00,51.38,51.38,51.33,51.36,17000.0,28.5899,28.5899,28.5621,28.5788,17000.0
2005-03-31 12:20:00,51.36,51.4,51.33,51.33,10800.0,28.5788,28.601,28.5621,28.5621,10800.0
2005-03-31 12:25:00,51.32,51.33,51.29,51.29,30800.0,28.5565,28.5621,28.5398,28.5398,30800.0
2005-03-31 12:30:00,51.29,51.32,51.25,51.26,9400.0,28.5398,28.5565,28.5176,28.5231,9400.0
2005-03-31 12:35:00,51.27,51.3,51.27,51.3,4200.0,28.5287,28.5454,28.5287,28.5454,4200.0
2005-03-31 12:40:00,51.28,51.31,51.28,51.3,4800.0,28.5343,28.551,28.5343,28.5454,4800.0
2005-03-31 12:45:00,51.3,51.33,51.3,51.33,4000.0,28.5454,28.5621,28.5454,28.5621,4000.0
2005-03-31 12:50:00,51.31,51.32,51.31,51.31,3200.0,28.551,28.5565,28.551,28.551,3200.0
2005-03-31 12:55:00,51.31,51.38,51.31,51.38,14600.0,28.551,28.5899,28.551,28.5899,14600.0
2005-03-31 13:00:00,51.39,51.41,51.37,51.4,14100.0,28.5955,28.6066,28.5843,28.601,14100.0
2005-03-31 13:05:00,51.39,51.4,51.39,51.39,2600.0,28.5955,28.601,28.5955,28.5955,2600.0
2005-03-31 13:10:00,51.39,51.4,51.38,51.38,3700.0,28.5955,28.601,28.5899,28.5899,3700.0
2005-03-31 13:15:00,51.38,51.39,51.38,51.38,2500.0,28.5899,28.5955,28.5899,28.5899,2500.0
2005-03-31 13:20:00,51.39,51.39,51.35,51.35,3200.0,28.5955,28.5955,28.5732,28.5732,3200.0
2005-03-31 13:25:00,51.35,51.38,51.29,51.34,19300.0,28.5732,28.5899,28.5398,28.5676,19300.0
2005-03-31 13:30:00,51.36,51.4,51.32,51.32,15500.0,28.5788,28.601,28.5565,28.5565,15500.0
2005-03-31 13:35:00,51.32,51.32,51.3,51.31,8800.0,28.5565,28.5565,28.5454,28.551,8800.0
2005-03-31 13:40:00,51.31,51.33,51.3,51.32,3600.0,28.551,28.5621,28.5454,28.5565,3600.0
2005-03-31 13:45:00,51.33,51.39,51.33,51.35,10900.0,28.5621,28.5955,28.5621,28.5732,10900.0
2005-03-31 13:50:00,51.35,51.35,51.28,51.29,19500.0,28.5732,28.5732,28.5343,28.5398,19500.0
2005-03-31 13:55:00,51.29,51.3,51.28,51.3,9100.0,28.5398,28.5454,28.5343,28.5454,9100.0
2005-03-31 14:00:00,51.3,51.3,51.23,51.24,31000.0,28.5454,28.5454,28.5064,28.512,31000.0
2005-03-31 14:05:00,51.24,51.25,51.22,51.22,8300.0,28.512,28.5176,28.5009,28.5009,8300.0
2005-03-31 14:10:00,51.22,51.25,51.21,51.24,18500.0,28.5009,28.5176,28.4953,28.512,18500.0
2005-03-31 14:15:00,51.25,51.28,51.25,51.28,21300.0,28.5176,28.5343,28.5176,28.5343,21300.0
2005-03-31 14:20:00,51.28,51.28,51.27,51.28,9200.0,28.5343,28.5343,28.5287,28.5343,9200.0
2005-03-31 14:25:00,51.28,51.28,51.25,51.28,64500.0,28.5343,28.5343,28.5176,28.5343,64500.0
2005-03-31 14:30:00,51.29,51.35,51.29,51.35,6400.0,28.5398,28.5732,28.5398,28.5732,6400.0
2005-03-31 14:35:00,51.35,51.41,51.35,51.4,18400.0,28.5732,28.6066,28.5732,28.601,18400.0
2005-03-31 14:40:00,51.4,51.44,51.4,51.43,7300.0,28.601,28.6233,28.601,28.6177,7300.0
2005-03-31 14:45:00,51.45,51.46,51.41,51.41,18300.0,28.6289,28.6344,28.6066,28.6066,18300.0
2005-03-31 14:50:00,51.41,51.48,51.4,51.48,7600.0,28.6066,28.6455,28.601,28.6455,7600.0
2005-03-31 14:55:00,51.48,51.49,51.45,51.45,4200.0,28.6455,28.6511,28.6289,28.6289,4200.0
2005-03-31 15:00:00,51.46,51.52,51.43,51.49,6200.0,28.6344,28.6678,28.6177,28.6511,6200.0
2005-03-31 15:05:00,51.48,51.48,51.45,51.46,5500.0,28.6455,28.6455,28.6289,28.6344,5500.0
2005-03-31 15:10:00,51.45,51.55,51.43,51.54,18100.0,28.6289,28.6845,28.6177,28.6789,18100.0
2005-03-31 15:15:00,51.54,51.56,51.51,51.56,27800.0,28.6789,28.6901,28.6622,28.6901,27800.0
2005-03-31 15:20:00,51.57,51.63,51.56,51.62,33200.0,28.6956,28.729,28.6901,28.7234,33200.0
2005-03-31 15:25:00,51.63,51.63,51.57,51.57,16100.0,28.729,28.729,28.6956,28.6956,16100.0
2005-03-31 15:30:00,51.57,51.57,51.51,51.51,19400.0,28.6956,28.6956,28.6622,28.6622,19400.0
2005-03-31 15:35:00,51.51,51.53,51.43,51.48,12500.0,28.6622,28.6734,28.6177,28.6455,12500.0
2005-03-31 15:40:00,51.49,51.53,51.48,51.49,10300.0,28.6511,28.6734,28.6455,28.6511,10300.0
2005-03-31 15:45:00,51.48,51.48,51.38,51.42,22700.0,28.6455,28.6455,28.5899,28.6122,22700.0
2005-03-31 15:50:00,51.42,51.53,51.41,51.44,110600.0,28.6122,28.6734,28.6066,28.6233,110600.0
2005-03-31 15:55:00,51.44,51.47,51.41,51.45,17300.0,28.6233,28.64,28.6066,28.6289,17300.0
2005-04-01 09:30:00,52.05,52.3,51.93,51.93,73100.0,28.9627,29.1018,28.8959,28.8959,73100.0
2005-04-01 09:35:00,51.94,51.98,51.88,51.98,22700.0,28.9015,28.9238,28.8681,28.9238,22700.0
2005-04-01 09:40:00,52.06,52.24,52.0,52.22,17100.0,28.9683,29.0684,28.9349,29.0573,17100.0
2005-04-01 09:45:00,52.22,52.23,52.13,52.14,18700.0,29.0573,29.0629,29.0072,29.0128,18700.0
2005-04-01 09:50:00,52.14,52.29,52.14,52.26,21700.0,29.0128,29.0963,29.0128,29.0796,21700.0
2005-04-01 09:55:00,52.25,52.3,52.14,52.18,24900.0,29.074,29.1018,29.0128,29.0351,24900.0
2005-04-01 10:00:00,52.17,52.17,51.97,52.0,22500.0,29.0295,29.0295,28.9182,28.9349,22500.0
2005-04-01 10:05:00,52.0,52.01,51.8,51.8,22800.0,28.9349,28.9405,28.8236,28.8236,22800.0
2005-04-01 10:10:00,51.79,51.79,51.66,51.66,18700.0,28.818,28.818,28.7457,28.7457,18700.0
2005-04-01 10:15:00,51.66,51.66,51.51,51.52,44700.0,28.7457,28.7457,28.6622,28.6678,44700.0
2005-04-01 10:20:00,51.53,51.64,51.5,51.51,23700.0,28.6734,28.7346,28.6567,28.6622,23700.0
2005-04-01 10:25:00,51.51,51.53,51.47,51.52,15500.0,28.6622,28.6734,28.64,28.6678,15500.0
2005-04-01 10:30:00,51.53,51.61,51.49,51.58,16400.0,28.6734,28.7179,28.6511,28.7012,16400.0
2005-04-01 10:35:00,51.58,51.65,51.57,51.61,21800.0,28.7012,28.7401,28.6956,28.7179,21800.0
2005-04-01 10:40:00,51.61,51.62,51.6,51.62,7500.0,28.7179,28.7234,28.7123,28.7234,7500.0
2005-04-01 10:45:00,51.61,51.65,51.53,51.58,13100.0,28.7179,28.7401,28.6734,28.7012,13100.0
2005-04-01 10:50:00,51.59,51.67,51.59,51.64,10500.0,28.7068,28.7513,28.7068,28.7346,10500.0
2005-04-01 10:55:00,51.6,51.6,51.42,51.47,13400.0,28.7123,28.7123,28.6122,28.64,13400.0
2005-04-01 11:00:00,51.48,51.48,51.43,51.44,21900.0,28.6455,28.6455,28.6177,28.6233,21900.0
2005-04-01 11:05:00,51.45,51.54,51.45,51.49,11200.0,28.6289,28.6789,28.6289,28.6511,11200.0
2005-04-01 11:10:00,51.5,51.52,51.47,51.47,7300.0,28.6567,28.6678,28.64,28.64,7300.0
2005-04-01 11:15:00,51.42,51.51,51.41,51.49,9600.0,28.6122,28.6622,28.6066,28.6511,9600.0
2005-04-01 11:20:00,51.49,51.57,51.44,51.57,11800.0,28.6511,28.6956,28.6233,28.6956,11800.0
2005-04-01 11:25:00,51.53,51.56,51.5,51.5,5800.0,28.6734,28.6901,28.6567,28.6567,5800.0
2005-04-01 11:30:00,51.52,51.56,51.52,51.52,6600.0,28.6678,28.6901,28.6678,28.6678,6600.0
2005-04-01 11:35:00,51.48,51.5,51.47,51.5,7300.0,28.6455,28.6567,28.64,28.6567,7300.0
2005-04-01 11:40:00,51.5,51.5,51.41,51.46,8300.0,28.6567,28.6567,28.6066,28.6344,8300.0
2005-04-01 11:45:00,51.46,51.5,51.41,51.41,16400.0,28.6344,28.6567,28.6066,28.6066,16400.0
2005-04-01 11:50:00,51.42,51.45,51.39,51.42,22400.0,28.6122,28.6289,28.5955,28.6122,22400.0
2005-04-01 11:55:00,51.41,51.41,51.31,51.36,14400.0,28.6066,28.6066,28.551,28.5788,14400.0
2005-04-01 12:00:00,51.38,51.41,51.33,51.35,12300.0,28.5899,28.6066,28.5621,28.5732,12300.0
2005-04-01 12:05:00,51.35,51.35,51.23,51.25,15700.0,28.5732,28.5732,28.5064,28.5176,15700.0
2005-04-01 12:10:00,51.24,51.28,51.21,51.23,8200.0,28.512,28.5343,28.4953,28.5064,8200.0
2005-04-01 12:15:00,51.25,51.31,51.2,51.22,11700.0,28.5176,28.551,28.4897,28.5009,11700.0
2005-04-01 12:20:00,51.22,51.25,51.17,51.23,12600.0,28.5009,28.5176,28.4731,28.5064,12600.0
2005-04-01 12:25:00,51.23,51.26,51.21,51.22,17000.0,28.5064,28.5231,28.4953,28.5009,17000.0
2005-04-01 12:30:00,51.22,51.23,51.16,51.19,17600.0,28.5009,28.5064,28.4675,28.4842,17600.0
2005-04-01 12:35:00,51.2,51.21,51.13,51.19,12400.0,28.4897,28.4953,28.4508,28.4842,12400.0
2005-04-01 12:40:00,51.2,51.23,51.18,51.2,7500.0,28.4897,28.5064,28.4786,28.4897,7500.0
2005-04-01 12:45:00,51.19,51.24,51.17,51.17,8200.0,28.4842,28.512,28.4731,28.4731,8200.0
2005-04-01 12:50:00,51.17,51.21,51.09,51.11,13500.0,28.4731,28.4953,28.4285,28.4397,13500.0
2005-04-01 12:55:00,51.11,51.2,51.11,51.17,20300.0,28.4397,28.4897,28.4397,28.4731,20300.0
2005-04-01 13:00:00,51.15,51.15,51.07,51.1,47100.0,28.4619,28.4619,28.4174,28.4341,47100.0
2005-04-01 13:05:00,51.1,51.1,51.07,51.09,14900.0,28.4341,28.4341,28.4174,28.4285,14900.0
2005-04-01 13:10:00,51.09,51.12,51.08,51.1,7500.0,28.4285,28.4452,28.423,28.4341,7500.0
2005-04-01 13:15:00,51.1,51.13,51.09,51.11,6200.0,28.4341,28.4508,28.4285,28.4397,6200.0
2005-04-01 13:20:00,51.13,51.19,51.12,51.15,18300.0,28.4508,28.4842,28.4452,28.4619,18300.0
2005-04-01 13:25:00,51.17,51.26,51.1,51.26,18800.0,28.4731,28.5231,28.4341,28.5231,18800.0
2005-04-01 13:30:00,51.26,51.26,51.07,51.07,20900.0,28.5231,28.5231,28.4174,28.4174,20900.0
2005-04-01 13:35:00,51.09,51.11,51.02,51.11,28100.0,28.4285,28.4397,28.3896,28.4397,28100.0
2005-04-01 13:40:00,51.12,51.25,51.1,51.25,27900.0,28.4452,28.5176,28.4341,28.5176,27900.0
2005-04-01 13:45:00,51.25,51.28,51.22,51.24,16300.0,28.5176,28.5343,28.5009,28.512,16300.0
2005-04-01 13:50:00,51.25,51.3,51.17,51.23,22100.0,28.5176,28.5454,28.4731,28.5064,22100.0
2005-04-01 13:55:00,51.23,51.23,51.05,51.09,36400.0,28.5064,28.5064,28.4063,28.4285,36400.0
2005-04-01 14:00:00,51.08,51.12,51.08,51.11,66600.0,28.423,28.4452,28.423,28.4397,66600.0
2005-04-01 14:05:00,51.11,51.12,51.07,51.09,25400.0,28.4397,28.4452,28.4174,28.4285,25400.0
2005-04-01 14:10:00,51.09,51.15,51.09,51.15,18800.0,28.4285,28.4619,28.4285,28.4619,18800.0
2005-04-01 14:15:00,51.15,51.21,51.14,51.2,18700.0,28.4619,28.4953,28.4564,28.4897,18700.0
2005-04-01 14:20:00,51.2,51.2,51.13,51.15,22600.0,28.4897,28.4897,28.4508,28.4619,22600.0
2005-04-01 14:25:00,51.15,51.15,51.08,51.08,21700.0,28.4619,28.4619,28.423,28.423,21700.0
2005-04-01 14:30:00,51.09,51.15,51.08,51.14,9400.0,28.4285,28.4619,28.423,28.4564,9400.0
2005-04-01 14:35:00,51.14,51.15,51.13,51.15,9300.0,28.4564,28.4619,28.4508,28.4619,9300.0
2005-04-01 14:40:00,51.14,51.14,51.06,51.06,15800.0,28.4564,28.4564,28.4118,28.4118,15800.0
2005-04-01 14:45:00,51.06,51.1,51.05,51.07,17700.0,28.4118,28.4341,28.4063,28.4174,17700.0
2005-04-01 14:50:00,51.07,51.11,51.06,51.08,14900.0,28.4174,28.4397,28.4118,28.423,14900.0
2005-04-01 14:55:00,51.06,51.1,51.03,51.03,21800.0,28.4118,28.4341,28.3951,28.3951,21800.0
2005-04-01 15:00:00,51.03,51.08,51.03,51.06,22800.0,28.3951,28.423,28.3951,28.4118,22800.0
2005-04-01 15:05:00,51.06,51.15,51.06,51.13,27000.0,28.4118,28.4619,28.4118,28.4508,27000.0
2005-04-01 15:10:00,51.13,51.23,51.13,51.2,21300.0,28.4508,28.5064,28.4508,28.4897,21300.0
2005-04-01 15:15:00,51.21,51.25,51.19,51.2,16900.0,28.4953,28.5176,28.4842,28.4897,16900.0
2005-04-01 15:20:00,51.2,51.21,51.16,51.18,26200.0,28.4897,28.4953,28.4675,28.4786,26200.0
2005-04-01 15:25:00,51.17,51.17,51.14,51.15,19200.0,28.4731,28.4731,28.4564,28.4619,19200.0
2005-04-01 15:30:00,51.15,51.23,51.14,51.22,38500.0,28.4619,28.5064,28.4564,28.5009,38500.0
2005-04-01 15:35:00,51.22,51.22,51.17,51.19,17300.0,28.5009,28.5009,28.4731,28.4842,17300.0
2005-04-01 15:40:00,51.19,51.21,51.19,51.21,20200.0,28.4842,28.4953,28.4842,28.4953,20200.0
2005-04-01 15:45:00,51.21,51.36,51.21,51.35,31300.0,28.4953,28.5788,28.4953,28.5732,31300.0
2005-04-01 15:50:00,51.36,51.4,51.34,51.34,22800.0,28.5788,28.601,28.5676,28.5676,22800.0
2005-04-01 15:55:00,51.34,51.35,51.24,51.24,24400.0,28.5676,28.5732,28.512,28.512,24400.0
2005-04-04 09:30:00,51.35,51.4,51.28,51.29,13000.0,28.5732,28.601,28.5343,28.5398,13000.0
2005-04-04 09:35:00,51.29,51.3,51.18,51.18,13500.0,28.5398,28.5454,28.4786,28.4786,13500.0
2005-04-04 09:40:00,51.18,51.23,51.08,51.11,21100.0,28.4786,28.5064,28.423,28.4397,21100.0
2005-04-04 09:45:00,51.12,51.15,51.08,51.1,18600.0,28.4452,28.4619,28.423,28.4341,18600.0
2005-04-04 09:50:00,51.09,51.15,51.05,51.06,23500.0,28.4285,28.4619,28.4063,28.4118,23500.0
2005-04-04 09:55:00,51.07,51.1,51.02,51.08,14400.0,28.4174,28.4341,28.3896,28.423,14400.0
2005-04-04 10:00:00,51.08,51.1,51.07,51.1,16500.0,28.423,28.4341,28.4174,28.4341,16500.0
2005-04-04 10:05:00,51.1,51.1,51.05,51.06,9300.0,28.4341,28.4341,28.4063,28.4118,9300.0
2005-04-04 10:10:00,51.05,51.1,51.05,51.06,17200.0,28.4063,28.4341,28.4063,28.4118,17200.0
2005-04-04 10:15:00,51.09,51.1,51.05,51.06,16700.0,28.4285,28.4341,28.4063,28.4118,16700.0
2005-04-04 10:20:00,51.06,51.07,50.95,50.98,26100.0,28.4118,28.4174,28.3506,28.3673,26100.0
2005-04-04 10:25:00,50.98,51.01,50.97,51.0,15200.0,28.3673,28.384,28.3618,28.3785,15200.0
2005-04-04 10:30:00,51.01,51.11,51.0,51.11,11600.0,28.384,28.4397,28.3785,28.4397,11600.0
2005-04-04 10:35:00,51.11,51.24,51.11,51.17,15400.0,28.4397,28.512,28.4397,28.4731,15400.0
2005-04-04 10:40:00,51.18,51.19,51.12,51.19,12700.0,28.4786,28.4842,28.4452,28.4842,12700.0
2005-04-04 10:45:00,51.18,51.25,51.17,51.2,12800.0,28.4786,28.5176,28.4731,28.4897,12800.0
2005-04-04 10:50:00,51.23,51.35,51.2,51.35,18300.0,28.5064,28.5732,28.4897,28.5732,18300.0
2005-04-04 10:55:00,51.3,51.35,51.29,51.31,8300.0,28.5454,28.5732,28.5398,28.551,8300.0
2005-04-04 11:00:00,51.34,51.41,51.26,51.4,19100.0,28.5676,28.6066,28.5231,28.601,19100.0
2005-04-04 11:05:00,51.4,51.48,51.4,51.4,13500.0,28.601,28.6455,28.601,28.601,13500.0
2005-04-04 11:10:00,51.38,51.4,51.3,51.3,16500.0,28.5899,28.601,28.5454,28.5454,16500.0
2005-04-04 11:15:00,51.31,51.31,51.24,51.24,9100.0,28.551,28.551,28.512,28.512,9100.0
2005-04-04 11:20:00,51.25,51.33,51.24,51.3,20900.0,28.5176,28.5621,28.512,28.5454,20900.0
2005-04-04 11:25:00,51.27,51.28,51.22,51.23,5300.0,28.5287,28.5343,28.5009,28.5064,5300.0
2005-04-04 11:30:00,51.23,51.23,51.16,51.21,11400.0,28.5064,28.5064,28.4675,28.4953,11400.0
2005-04-04 11:35:00,51.22,51.27,51.22,51.22,3600.0,28.5009,28.5287,28.5009,28.5009,3600.0
2005-04-04 11:40:00,51.26,51.26,51.23,51.24,5300.0,28.5231,28.5231,28.5064,28.512,5300.0
2005-04-04 11:45:00,51.24,51.25,51.23,51.25,5200.0,28.512,28.5176,28.5064,28.5176,5200.0
2005-04-04 11:50:00,51.23,51.23,51.17,51.19,20000.0,28.5064,28.5064,28.4731,28.4842,20000.0
2005-04-04 11:55:00,51.2,51.25,51.2,51.24,2400.0,28.4897,28.5176,28.4897,28.512,2400.0
2005-04-04 12:00:00,51.24,51.27,51.23,51.27,3300.0,28.512,28.5287,28.5064,28.5287,3300.0
2005-04-04 12:05:00,51.28,51.28,51.25,51.25,8100.0,28.5343,28.5343,28.5176,28.5176,8100.0
2005-04-04 12:10:00,51.26,51.26,51.21,51.21,11000.0,28.5231,28.5231,28.4953,28.4953,11000.0
2005-04-04 12:15:00,51.21,51.27,51.21,51.23,6200.0,28.4953,28.5287,28.4953,28.5064,6200.0
2005-04-04 12:20:00,51.24,51.24,51.19,51.21,7500.0,28.512,28.512,28.4842,28.4953,7500.0
2005-04-04 12:25:00,51.23,51.25,51.18,51.25,6100.0,28.5064,28.5176,28.4786,28.5176,6100.0
2005-04-04 12:30:00,51.26,51.3,51.21,51.3,27100.0,28.5231,28.5454,28.4953,28.5454,27100.0
2005-04-04 12:35:00,51.3,51.38,51.2,51.36,18100.0,28.5454,28.5899,28.4897,28.5788,18100.0
2005-04-04 12:40:00,51.36,51.43,51.36,51.4,5800.0,28.5788,28.6177,28.5788,28.601,5800.0
2005-04-04 12:45:00,51.41,51.47,51.4,51.41,8100.0,28.6066,28.64,28.601,28.6066,8100.0
2005-04-04 12:50:00,51.41,51.41,51.31,51.35,7300.0,28.6066,28.6066,28.551,28.5732,7300.0
2005-04-04 12:55:00,51.34,51.35,51.32,51.33,2300.0,28.5676,28.5732,28.5565,28.5621,2300.0
2005-04-04 13:00:00,51.33,51.33,51.26,51.27,5000.0,28.5621,28.5621,28.5231,28.5287,5000.0
2005-04-04 13:05:00,51.27,51.27,51.2,51.2,10700.0,28.5287,28.5287,28.4897,28.4897,10700.0
2005-04-04 13:10:00,51.2,51.2,51.15,51.18,18000.0,28.4897,28.4897,28.4619,28.4786,18000.0
2005-04-04 13:15:00,51.16,51.18,51.12,51.16,7900.0,28.4675,28.4786,28.4452,28.4675,7900.0
2005-04-04 13:20:00,51.17,51.21,51.17,51.19,10500.0,28.4731,28.4953,28.4731,28.4842,10500.0
2005-04-04 13:25:00,51.2,51.27,51.2,51.27,8000.0,28.4897,28.5287,28.4897,28.5287,8000.0
2005-04-04 13:30:00,51.29,51.37,51.28,51.37,10100.0,28.5398,28.5843,28.5343,28.5843,10100.0
2005-04-04 13:35:00,51.37,51.39,51.36,51.38,6800.0,28.5843,28.5955,28.5788,28.5899,6800.0
2005-04-04 13:40:00,51.37,51.46,51.36,51.46,8900.0,28.5843,28.6344,28.5788,28.6344,8900.0
2005-04-04 13:45:00,51.46,51.49,51.41,51.49,12800.0,28.6344,28.6511,28.6066,28.6511,12800.0
2005-04-04 13:50:00,51.47,51.55,51.43,51.51,9900.0,28.64,28.6845,28.6177,28.6622,9900.0
2005-04-04 13:55:00,51.55,51.6,51.52,51.59,4400.0,28.6845,28.7123,28.6678,28.7068,4400.0
2005-04-04 14:00:00,51.58,51.62,51.57,51.6,8900.0,28.7012,28.7234,28.6956,28.7123,8900.0
2005-04-04 14:05:00,51.57,51.59,51.54,51.55,6100.0,28.6956,28.7068,28.6789,28.6845,6100.0
2005-04-04 14:10:00,51.54,51.6,51.54,51.54,11800.0,28.6789,28.7123,28.6789,28.6789,11800.0
2005-04-04 14:15:00,51.55,51.55,51.48,51.53,11800.0,28.6845,28.6845,28.6455,28.6734,11800.0
2005-04-04 14:20:00,51.53,51.54,51.5,51.52,14100.0,28.6734,28.6789,28.6567,28.6678,14100.0
2005-04-04 14:25:00,51.53,51.57,51.5,51.56,10500.0,28.6734,28.6956,28.6567,28.6901,10500.0
2005-04-04 14:30:00,51.56,51.61,51.5,51.5,11500.0,28.6901,28.7179,28.6567,28.6567,11500.0
2005-04-04 14:35:00,51.5,51.5,51.47,51.47,10800.0,28.6567,28.6567,28.64,28.64,10800.0
2005-04-04 14:40:00,51.48,51.5,51.48,51.5,2800.0,28.6455,28.6567,28.6455,28.6567,2800.0
2005-04-04 14:45:00,51.49,51.51,51.48,51.48,7100.0,28.6511,28.6622,28.6455,28.6455,7100.0
2005-04-04 14:50:00,51.48,51.55,51.46,51.54,8500.0,28.6455,28.6845,28.6344,28.6789,8500.0
2005-04-04 14:55:00,51.54,51.62,51.54,51.59,12300.0,28.6789,28.7234,28.6789,28.7068,12300.0
2005-04-04 15:00:00,51.62,51.67,51.59,51.63,10600.0,28.7234,28.7513,28.7068,28.729,10600.0
2005-04-04 15:05:00,51.61,51.61,51.52,51.52,11700.0,28.7179,28.7179,28.6678,28.6678,11700.0
2005-04-04 15:10:00,51.53,51.57,51.52,51.52,5200.0,28.6734,28.6956,28.6678,28.6678,5200.0
2005-04-04 15:15:00,51.53,51.59,51.51,51.57,9800.0,28.6734,28.7068,28.6622,28.6956,9800.0
2005-04-04 15:20:00,51.57,51.61,51.55,51.59,7600.0,28.6956,28.7179,28.6845,28.7068,7600.0
2005-04-04 15:25:00,51.59,51.59,51.54,51.54,10700.0,28.7068,28.7068,28.6789,28.6789,10700.0
2005-04-04 15:30:00,51.53,51.56,51.5,51.55,8700.0,28.6734,28.6901,28.6567,28.6845,8700.0
2005-04-04 15:35:00,51.53,51.57,51.53,51.53,5300.0,28.6734,28.6956,28.6734,28.6734,5300.0
2005-04-04 15:40:00,51.54,51.6,51.54,51.58,16500.0,28.6789,28.7123,28.6789,28.7012,16500.0
2005-04-04 15:45:00,51.58,51.59,51.5,51.51,12800.0,28.7012,28.7068,28.6567,28.6622,12800.0
2005-04-04 15:50:00,51.5,51.53,51.48,51.51,17200.0,28.6567,28.6734,28.6455,28.6622,17200.0
2005-04-04 15:55:00,51.51,51.57,51.51,51.57,32900.0,28.6622,28.6956,28.6622,28.6956,32900.0
2005-04-05 09:30:00,51.76,51.88,51.76,51.84,22400.0,28.8014,28.8681,28.8014,28.8459,22400.0
2005-04-05 09:35:00,51.85,51.92,51.79,51.91,7200.0,28.8514,28.8904,28.818,28.8848,7200.0
2005-04-05 09:40:00,51.92,51.95,51.85,51.87,8400.0,28.8904,28.9071,28.8514,28.8626,8400.0
2005-04-05 09:45:00,51.86,51.87,51.75,51.83,7500.0,28.857,28.8626,28.7958,28.8403,7500.0
2005-04-05 09:50:00,51.83,51.96,51.83,51.93,5600.0,28.8403,28.9126,28.8403,28.8959,5600.0
2005-04-05 09:55:00,51.94,51.97,51.89,51.95,10700.0,28.9015,28.9182,28.8737,28.9071,10700.0
2005-04-05 10:00:00,51.95,51.98,51.9,51.94,8400.0,28.9071,28.9238,28.8793,28.9015,8400.0
2005-04-05 10:05:00,51.94,51.97,51.89,51.89,6200.0,28.9015,28.9182,28.8737,28.8737,6200.0
2005-04-05 10:10:00,51.89,51.89,51.84,51.89,7900.0,28.8737,28.8737,28.8459,28.8737,7900.0
2005-04-05 10:15:00,51.88,51.89,51.78,51.85,7900.0,28.8681,28.8737,28.8125,28.8514,7900.0
2005-04-05 10:20:00,51.83,51.83,51.76,51.76,4300.0,28.8403,28.8403,28.8014,28.8014,4300.0
2005-04-05 10:25:00,51.77,51.77,51.68,51.7,8100.0,28.8069,28.8069,28.7568,28.768,8100.0
2005-04-05 10:30:00,51.69,51.83,51.67,51.8,17000.0,28.7624,28.8403,28.7513,28.8236,17000.0
2005-04-05 10:35:00,51.79,51.8,51.72,51.78,8100.0,28.818,28.8236,28.7791,28.8125,8100.0
2005-04-05 10:40:00,51.8,51.82,51.74,51.76,14700.0,28.8236,28.8347,28.7902,28.8014,14700.0
2005-04-05 10:45:00,51.76,51.76,51.72,51.75,9600.0,28.8014,28.8014,28.7791,28.7958,9600.0
2005-04-05 10:50:00,51.74,51.75,51.68,51.71,6700.0,28.7902,28.7958,28.7568,28.7735,6700.0
2005-04-05 10:55:00,51.72,51.76,51.68,51.7,10900.0,28.7791,28.8014,28.7568,28.768,10900.0
2005-04-05 11:00:00,51.69,51.69,51.59,51.61,17400.0,28.7624,28.7624,28.7068,28.7179,17400.0
2005-04-05 11:05:00,51.6,51.62,51.53,51.57,26800.0,28.7123,28.7234,28.6734,28.6956,26800.0
2005-04-05 11:10:00,51.56,51.59,51.53,51.55,17600.0,28.6901,28.7068,28.6734,28.6845,17600.0
2005-04-05 11:15:00,51.55,51.62,51.53,51.57,12800.0,28.6845,28.7234,28.6734,28.6956,12800.0
2005-04-05 11:20:00,51.59,51.65,51.58,51.64,13900.0,28.7068,28.7401,28.7012,28.7346,13900.0
2005-04-05 11:25:00,51.63,51.63,51.57,51.61,7700.0,28.729,28.729,28.6956,28.7179,7700.0
2005-04-05 11:30:00,51.62,51.63,51.56,51.58,6800.0,28.7234,28.729,28.6901,28.7012,6800.0
2005-04-05 11:35:00,51.6,51.61,51.57,51.57,6800.0,28.7123,28.7179,28.6956,28.6956,6800.0
2005-04-05 11:40:00,51.58,51.58,51.55,51.57,5100.0,28.7012,28.7012,28.6845,28.6956,5100.0
2005-04-05 11:45:00,51.57,51.57,51.52,51.53,5700.0,28.6956,28.6956,28.6678,28.6734,5700.0
2005-04-05 11:50:00,51.53,51.53,51.5,51.5,6300.0,28.6734,28.6734,28.6567,28.6567,6300.0
2005-04-05 11:55:00,51.51,51.51,51.39,51.4,17000.0,28.6622,28.6622,28.5955,28.601,17000.0
2005-04-05 12:00:00,51.4,51.42,51.36,51.36,4700.0,28.601,28.6122,28.5788,28.5788,4700.0
2005-04-05 12:05:00,51.36,51.45,51.36,51.45,3900.0,28.5788,28.6289,28.5788,28.6289,3900.0
2005-04-05 12:10:00,51.45,51.46,51.4,51.46,6800.0,28.6289,28.6344,28.601,28.6344,6800.0
2005-04-05 12:15:00,51.48,51.49,51.47,51.49,4300.0,28.6455,28.6511,28.64,28.6511,4300.0
2005-04-05 12:20:00,51.49,51.49,51.45,51.45,13000.0,28.6511,28.6511,28.6289,28.6289,13000.0
2005-04-05 12:25:00,51.46,51.5,51.46,51.5,15200.0,28.6344,28.6567,28.6344,28.6567,15200.0
2005-04-05 12:30:00,51.5,51.5,51.43,51.45,7200.0,28.6567,28.6567,28.6177,28.6289,7200.0
2005-04-05 12:35:00,51.45,51.47,51.44,51.45,17000.0,28.6289,28.64,28.6233,28.6289,17000.0
2005-04-05 12:40:00,51.45,51.46,51.45,51.45,8300.0,28.6289,28.6344,28.6289,28.6289,8300.0
2005-04-05 12:45:00,51.44,51.46,51.44,51.45,4600.0,28.6233,28.6344,28.6233,28.6289,4600.0
2005-04-05 12:50:00,51.46,51.48,51.45,51.47,4000.0,28.6344,28.6455,28.6289,28.64,4000.0
2005-04-05 12:55:00,51.46,51.46,51.36,51.37,14600.0,28.6344,28.6344,28.5788,28.5843,14600.0
2005-04-05 13:00:00,51.38,51.46,51.38,51.46,6300.0,28.5899,28.6344,28.5899,28.6344,6300.0
2005-04-05 13:05:00,51.47,51.5,51.45,51.5,4600.0,28.64,28.6567,28.6289,28.6567,4600.0
2005-04-05 13:10:00,51.5,51.54,51.48,51.52,9700.0,28.6567,28.6789,28.6455,28.6678,9700.0
2005-04-05 13:15:00,51.52,51.56,51.5,51.52,11700.0,28.6678,28.6901,28.6567,28.6678,11700.0
2005-04-05 13:20:00,51.52,51.56,51.49,51.5,5200.0,28.6678,28.6901,28.6511,28.6567,5200.0
2005-04-05 13:25:00,51.5,51.51,51.5,51.51,2500.0,28.6567,28.6622,28.6567,28.6622,2500.0
2005-04-05 13:30:00,51.51,51.52,51.49,51.52,4700.0,28.6622,28.6678,28.6511,28.6678,4700.0
2005-04-05 13:35:00,51.52,51.53,51.47,51.48,5100.0,28.6678,28.6734,28.64,28.6455,5100.0
2005-04-05 13:40:00,51.46,51.51,51.44,51.44,5400.0,28.6344,28.6622,28.6233,28.6233,5400.0
2005-04-05 13:45:00,51.44,51.52,51.43,51.51,5100.0,28.6233,28.6678,28.6177,28.6622,5100.0
2005-04-05 13:50:00,51.52,51.52,51.42,51.47,5400.0,28.6678,28.6678,28.6122,28.64,5400.0
2005-04-05 13:55:00,51.48,51.55,51.48,51.52,12000.0,28.6455,28.6845,28.6455,28.6678,12000.0
2005-04-05 14:00:00,51.52,51.56,51.44,51.44,10200.0,28.6678,28.6901,28.6233,28.6233,10200.0
2005-04-05 14:05:00,51.47,51.5,51.44,51.48,7300.0,28.64,28.6567,28.6233,28.6455,7300.0
2005-04-05 14:10:00,51.48,51.51,51.46,51.51,15300.0,28.6455,28.6622,28.6344,28.6622,15300.0
2005-04-05 14:15:00,51.5,51.5,51.31,51.43,28900.0,28.6567,28.6567,28.551,28.6177,28900.0
2005-04-05 14:20:00,51.43,51.51,51.43,51.46,11100.0,28.6177,28.6622,28.6177,28.6344,11100.0
2005-04-05 14:25:00,51.45,51.56,51.45,51.56,11200.0,28.6289,28.6901,28.6289,28.6901,11200.0
2005-04-05 14:30:00,51.55,51.55,51.53,51.54,6600.0,28.6845,28.6845,28.6734,28.6789,6600.0
2005-04-05 14:35:00,51.55,51.61,51.55,51.6,11900.0,28.6845,28.7179,28.6845,28.7123,11900.0
2005-04-05 14:40:00,51.61,51.62,51.55,51.55,10700.0,28.7179,28.7234,28.6845,28.6845,10700.0
2005-04-05 14:45:00,51.55,51.6,51.55,51.6,7400.0,28.6845,28.7123,28.6845,28.7123,7400.0
2005-04-05 14:50:00,51.6,51.63,51.56,51.57,10600.0,28.7123,28.729,28.6901,28.6956,10600.0
2005-04-05 14:55:00,51.57,51.58,51.48,51.5,14100.0,28.6956,28.7012,28.6455,28.6567,14100.0
2005-04-05 15:00:00,51.51,51.54,51.5,51.54,4800.0,28.6622,28.6789,28.6567,28.6789,4800.0
2005-04-05 15:05:00,51.56,51.57,51.55,51.55,7900.0,28.6901,28.6956,28.6845,28.6845,7900.0
2005-04-05 15:10:00,51.56,51.56,51.53,51.53,2000.0,28.6901,28.6901,28.6734,28.6734,2000.0
2005-04-05 15:15:00,51.54,51.56,51.47,51.48,13500.0,28.6789,28.6901,28.64,28.6455,13500.0
2005-04-05 15:20:00,51.47,51.55,51.47,51.53,7100.0,28.64,28.6845,28.64,28.6734,7100.0
2005-04-05 15:25:00,51.53,51.53,51.49,51.5,2800.0,28.6734,28.6734,28.6511,28.6567,2800.0
2005-04-05 15:30:00,51.5,51.57,51.5,51.55,20600.0,28.6567,28.6956,28.6567,28.6845,20600.0
2005-04-05 15:35:00,51.56,51.56,51.54,51.55,7200.0,28.6901,28.6901,28.6789,28.6845,7200.0
2005-04-05 15:40:00,51.55,51.55,51.42,51.43,16100.0,28.6845,28.6845,28.6122,28.6177,16100.0
2005-04-05 15:45:00,51.44,51.51,51.44,51.5,8000.0,28.6233,28.6622,28.6233,28.6567,8000.0
2005-04-05 15:50:00,51.49,51.51,51.46,51.51,8900.0,28.6511,28.6622,28.6344,28.6622,8900.0
2005-04-05 15:55:00,51.5,51.54,51.48,51.51,9500.0,28.6567,28.6789,28.6455,28.6622,9500.0
2005-04-06 09:30:00,51.72,51.85,51.69,51.82,10400.0,28.7791,28.8514,28.7624,28.8347,10400.0
2005-04-06 09:35:00,51.76,51.89,51.7,51.89,24200.0,28.8014,28.8737,28.768,28.8737,24200.0
2005-04-06 09:40:00,51.89,51.89,51.8,51.8,2600.0,28.8737,28.8737,28.8236,28.8236,2600.0
2005-04-06 09:45:00,51.8,51.94,51.8,51.94,12700.0,28.8236,28.9015,28.8236,28.9015,12700.0
2005-04-06 09:50:00,51.93,51.98,51.6,51.71,30600.0,28.8959,28.9238,28.7123,28.7735,30600.0
2005-04-06 09:55:00,51.73,51.82,51.73,51.82,8900.0,28.7847,28.8347,28.7847,28.8347,8900.0
2005-04-06 10:00:00,51.83,51.86,51.81,51.85,2600.0,28.8403,28.857,28.8292,28.8514,2600.0
2005-04-06 10:05:00,51.88,51.93,51.86,51.86,6800.0,28.8681,28.8959,28.857,28.857,6800.0
2005-04-06 10:10:00,51.9,51.97,51.87,51.87,5000.0,28.8793,28.9182,28.8626,28.8626,5000.0
2005-04-06 10:15:00,51.88,51.93,51.88,51.92,2700.0,28.8681,28.8959,28.8681,28.8904,2700.0
2005-04-06 10:20:00,51.92,51.94,51.84,51.93,6600.0,28.8904,28.9015,28.8459,28.8959,6600.0
2005-04-06 10:25:00,51.91,51.94,51.89,51.91,7400.0,28.8848,28.9015,28.8737,28.8848,7400.0
2005-04-06 10:30:00,51.91,51.98,51.9,51.93,13200.0,28.8848,28.9238,28.8793,28.8959,13200.0
2005-04-06 10:35:00,51.93,51.93,51.85,51.88,11800.0,28.8959,28.8959,28.8514,28.8681,11800.0
2005-04-06 10:40:00,51.87,51.95,51.87,51.92,9500.0,28.8626,28.9071,28.8626,28.8904,9500.0
2005-04-06 10:45:00,51.94,52.12,51.93,52.08,17900.0,28.9015,29.0017,28.8959,28.9794,17900.0
2005-04-06 10:50:00,52.08,52.08,51.99,52.03,5200.0,28.9794,28.9794,28.9293,28.9516,5200.0
2005-04-06 10:55:00,52.03,52.09,52.02,52.06,10900.0,28.9516,28.985,28.946,28.9683,10900.0
2005-04-06 11:00:00,52.1,52.17,52.08,52.17,13700.0,28.9905,29.0295,28.9794,29.0295,13700.0
2005-04-06 11:05:00,52.18,52.2,52.14,52.17,9100.0,29.0351,29.0462,29.0128,29.0295,9100.0
2005-04-06 11:10:00,52.18,52.24,52.12,52.12,19600.0,29.0351,29.0684,29.0017,29.0017,19600.0
2005-04-06 11:15:00,52.12,52.13,52.0,52.01,17500.0,29.0017,29.0072,28.9349,28.9405,17500.0
2005-04-06 11:20:00,52.01,52.05,51.99,52.05,33300.0,28.9405,28.9627,28.9293,28.9627,33300.0
2005-04-06 11:25:00,52.05,52.28,52.05,52.19,17200.0,28.9627,29.0907,28.9627,29.0406,17200.0
2005-04-06 11:30:00,52.19,52.26,52.1,52.16,39600.0,29.0406,29.0796,28.9905,29.0239,39600.0
2005-04-06 11:35:00,52.13,52.19,52.1,52.17,10700.0,29.0072,29.0406,28.9905,29.0295,10700.0
2005-04-06 11:40:00,52.17,52.18,52.11,52.15,8700.0,29.0295,29.0351,28.9961,29.0184,8700.0
2005-04-06 11:45:00,52.15,52.19,52.13,52.16,7000.0,29.0184,29.0406,29.0072,29.0239,7000.0
2005-04-06 11:50:00,52.15,52.15,52.1,52.13,12800.0,29.0184,29.0184,28.9905,29.0072,12800.0
2005-04-06 11:55:00,52.12,52.12,52.08,52.12,31100.0,29.0017,29.0017,28.9794,29.0017,31100.0
2005-04-06 12:00:00,52.13,52.19,52.12,52.18,16200.0,29.0072,29.0406,29.0017,29.0351,16200.0
2005-04-06 12:05:00,52.18,52.25,52.18,52.24,5500.0,29.0351,29.074,29.0351,29.0684,5500.0
2005-04-06 12:10:00,52.23,52.23,52.2,52.21,4500.0,29.0629,29.0629,29.0462,29.0517,4500.0
2005-04-06 12:15:00,52.19,52.19,52.09,52.09,6200.0,29.0406,29.0406,28.985,28.985,6200.0
2005-04-06 12:20:00,52.08,52.1,52.05,52.1,8000.0,28.9794,28.9905,28.9627,28.9905,8000.0
2005-04-06 12:25:00,52.11,52.19,52.1,52.18,11900.0,28.9961,29.0406,28.9905,29.0351,11900.0
2005-04-06 12:30:00,52.18,52.18,52.13,52.17,8700.0,29.0351,29.0351,29.0072,29.0295,8700.0
2005-04-06 12:35:00,52.17,52.25,52.15,52.22,6300.0,29.0295,29.074,29.0184,29.0573,6300.0
2005-04-06 12:40:00,52.22,52.23,52.18,52.22,4200.0,29.0573,29.0629,29.0351,29.0573,4200.0
2005-04-06 12:45:00,52.22,52.24,52.2,52.2,3500.0,29.0573,29.0684,29.0462,29.0462,3500.0
2005-04-06 12:50:00,52.21,52.24,52.11,52.14,12800.0,29.0517,29.0684,28.9961,29.0128,12800.0
2005-04-06 12:55:00,52.17,52.19,52.14,52.15,11100.0,29.0295,29.0406,29.0128,29.0184,11100.0
2005-04-06 13:00:00,52.17,52.21,52.14,52.2,9000.0,29.0295,29.0517,29.0128,29.0462,9000.0
2005-04-06 13:05:00,52.22,52.22,52.19,52.2,6100.0,29.0573,29.0573,29.0406,29.0462,6100.0
2005-04-06 13:10:00,52.2,52.22,52.16,52.21,11400.0,29.0462,29.0573,29.0239,29.0517,11400.0
2005-04-06 13:15:00,52.21,52.21,52.15,52.15,9500.0,29.0517,29.0517,29.0184,29.0184,9500.0
2005-04-06 13:20:00,52.17,52.21,52.17,52.19,8700.0,29.0295,29.0517,29.0295,29.0406,8700.0
2005-04-06 13:25:00,52.18,52.18,52.17,52.17,3300.0,29.0351,29.0351,29.0295,29.0295,3300.0
2005-04-06 13:30:00,52.17,52.17,52.16,52.16,3700.0,29.0295,29.0295,29.0239,29.0239,3700.0
2005-04-06 13:35:00,52.16,52.17,52.15,52.16,2100.0,29.0239,29.0295,29.0184,29.0239,2100.0
2005-04-06 13:40:00,52.17,52.21,52.12,52.21,9200.0,29.0295,29.0517,29.0017,29.0517,9200.0
2005-04-06 13:45:00,52.19,52.19,52.12,52.15,15000.0,29.0406,29.0406,29.0017,29.0184,15000.0
2005-04-06 13:50:00,52.14,52.15,52.08,52.1,10200.0,29.0128,29.0184,28.9794,28.9905,10200.0
2005-04-06 13:55:00,52.1,52.15,52.07,52.12,16700.0,28.9905,29.0184,28.9738,29.0017,16700.0
2005-04-06 14:00:00,52.09,52.17,52.09,52.16,6200.0,28.985,29.0295,28.985,29.0239,6200.0
2005-04-06 14:05:00,52.15,52.16,52.14,52.14,8400.0,29.0184,29.0239,29.0128,29.0128,8400.0
2005-04-06 14:10:00,52.13,52.13,52.1,52.1,12400.0,29.0072,29.0072,28.9905,28.9905,12400.0
2005-04-06 14:15:00,52.11,52.14,52.11,52.14,3600.0,28.9961,29.0128,28.9961,29.0128,3600.0
2005-04-06 14:20:00,52.14,52.16,52.12,52.16,9300.0,29.0128,29.0239,29.0017,29.0239,9300.0
2005-04-06 14:25:00,52.16,52.25,52.16,52.24,7400.0,29.0239,29.074,29.0239,29.0684,7400.0
2005-04-06 14:30:00,52.25,52.25,52.22,52.24,23200.0,29.074,29.074,29.0573,29.0684,23200.0
2005-04-06 14:35:00,52.21,52.25,52.2,52.25,6500.0,29.0517,29.074,29.0462,29.074,6500.0
2005-04-06 14:40:00,52.22,52.23,52.13,52.17,5400.0,29.0573,29.0629,29.0072,29.0295,5400.0
2005-04-06 14:45:00,52.17,52.22,52.16,52.18,8900.0,29.0295,29.0573,29.0239,29.0351,8900.0
2005-04-06 14:50:00,52.16,52.17,52.16,52.17,9200.0,29.0239,29.0295,29.0239,29.0295,9200.0
2005-04-06 14:55:00,52.17,52.17,52.13,52.15,19800.0,29.0295,29.0295,29.0072,29.0184,19800.0
2005-04-06 15:00:00,52.14,52.17,52.12,52.12,15000.0,29.0128,29.0295,29.0017,29.0017,15000.0
2005-04-06 15:05:00,52.14,52.17,52.11,52.15,16300.0,29.0128,29.0295,28.9961,29.0184,16300.0
2005-04-06 15:10:00,52.15,52.16,52.12,52.15,26700.0,29.0184,29.0239,29.0017,29.0184,26700.0
2005-04-06 15:15:00,52.16,52.17,52.09,52.09,31700.0,29.0239,29.0295,28.985,28.985,31700.0
2005-04-06 15:20:00,52.09,52.1,52.02,52.08,13700.0,28.985,28.9905,28.946,28.9794,13700.0
2005-04-06 15:25:00,52.08,52.1,52.02,52.09,32200.0,28.9794,28.9905,28.946,28.985,32200.0
2005-04-06 15:30:00,52.08,52.1,52.07,52.08,20500.0,28.9794,28.9905,28.9738,28.9794,20500.0
2005-04-06 15:35:00,52.09,52.12,52.08,52.12,13500.0,28.985,29.0017,28.9794,29.0017,13500.0
2005-04-06 15:40:00,52.11,52.29,52.11,52.26,57000.0,28.9961,29.0963,28.9961,29.0796,57000.0
2005-04-06 15:45:00,52.26,52.28,52.22,52.23,33400.0,29.0796,29.0907,29.0573,29.0629,33400.0
2005-04-06 15:50:00,52.23,52.26,52.2,52.24,46700.0,29.0629,29.0796,29.0462,29.0684,46700.0
2005-04-06 15:55:00,52.24,52.29,52.22,52.29,42300.0,29.0684,29.0963,29.0573,29.0963,42300.0
2005-04-07 09:30:00,52.3,52.3,52.18,52.24,8300.0,29.1018,29.1018,29.0351,29.0684,8300.0
2005-04-07 09:35:00,52.25,52.31,52.2,52.26,15300.0,29.074,29.1074,29.0462,29.0796,15300.0
2005-04-07 09:40:00,52.27,52.27,52.13,52.13,8500.0,29.0851,29.0851,29.0072,29.0072,8500.0
2005-04-07 09:45:00,52.11,52.12,52.0,52.01,164100.0,28.9961,29.0017,28.9349,28.9405,164100.0
2005-04-07 09:50:00,52.0,52.03,51.99,51.99,79300.0,28.9349,28.9516,28.9293,28.9293,79300.0
2005-04-07 09:55:00,51.99,52.03,51.92,51.92,11700.0,28.9293,28.9516,28.8904,28.8904,11700.0
2005-04-07 10:00:00,51.94,52.0,51.86,51.93,9200.0,28.9015,28.9349,28.857,28.8959,9200.0
2005-04-07 10:05:00,51.93,51.93,51.84,51.84,9100.0,28.8959,28.8959,28.8459,28.8459,9100.0
2005-04-07 10:10:00,51.85,51.9,51.85,51.89,3300.0,28.8514,28.8793,28.8514,28.8737,3300.0
2005-04-07 10:15:00,51.87,51.9,51.87,51.89,6100.0,28.8626,28.8793,28.8626,28.8737,6100.0
2005-04-07 10:20:00,51.88,51.95,51.87,51.95,16600.0,28.8681,28.9071,28.8626,28.9071,16600.0
2005-04-07 10:25:00,51.93,51.93,51.86,51.86,15400.0,28.8959,28.8959,28.857,28.857,15400.0
2005-04-07 10:30:00,51.87,51.99,51.86,51.98,22800.0,28.8626,28.9293,28.857,28.9238,22800.0
2005-04-07 10:35:00,51.99,52.0,51.98,51.99,13200.0,28.9293,28.9349,28.9238,28.9293,13200.0
2005-04-07 10:40:00,52.0,52.03,52.0,52.0,23900.0,28.9349,28.9516,28.9349,28.9349,23900.0
2005-04-07 10:45:00,51.99,52.0,51.97,51.97,28300.0,28.9293,28.9349,28.9182,28.9182,28300.0
2005-04-07 10:50:00,51.97,52.0,51.94,51.96,27700.0,28.9182,28.9349,28.9015,28.9126,27700.0
2005-04-07 10:55:00,51.94,51.95,51.94,51.95,12200.0,28.9015,28.9071,28.9015,28.9071,12200.0
2005-04-07 11:00:00,51.95,51.98,51.9,51.98,15400.0,28.9071,28.9238,28.8793,28.9238,15400.0
2005-04-07 11:05:00,51.96,51.98,51.93,51.96,10600.0,28.9126,28.9238,28.8959,28.9126,10600.0
2005-04-07 11:10:00,51.97,51.97,51.93,51.94,11100.0,28.9182,28.9182,28.8959,28.9015,11100.0
2005-04-07 11:15:00,51.92,51.93,51.83,51.89,22900.0,28.8904,28.8959,28.8403,28.8737,22900.0
2005-04-07 11:20:00,51.91,51.95,51.86,51.86,22700.0,28.8848,28.9071,28.857,28.857,22700.0
2005-04-07 11:25:00,51.88,51.92,51.86,51.91,15800.0,28.8681,28.8904,28.857,28.8848,15800.0
2005-04-07 11:30:00,51.91,51.92,51.86,51.9,11200.0,28.8848,28.8904,28.857,28.8793,11200.0
2005-04-07 11:35:00,51.9,51.96,51.9,51.95,8400.0,28.8793,28.9126,28.8793,28.9071,8400.0
2005-04-07 11:40:00,51.94,51.97,51.94,51.95,9200.0,28.9015,28.9182,28.9015,28.9071,9200.0
2005-04-07 11:45:00,51.95,51.95,51.88,51.9,10600.0,28.9071,28.9071,28.8681,28.8793,10600.0
2005-04-07 11:50:00,51.9,51.91,51.9,51.91,7300.0,28.8793,28.8848,28.8793,28.8848,7300.0
2005-04-07 11:55:00,51.9,51.91,51.9,51.91,11000.0,28.8793,28.8848,28.8793,28.8848,11000.0
2005-04-07 12:00:00,51.92,51.93,51.84,51.84,32900.0,28.8904,28.8959,28.8459,28.8459,32900.0
2005-04-07 12:05:00,51.84,51.85,51.83,51.85,27300.0,28.8459,28.8514,28.8403,28.8514,27300.0
2005-04-07 12:10:00,51.85,51.85,51.83,51.84,36600.0,28.8514,28.8514,28.8403,28.8459,36600.0
2005-04-07 12:15:00,51.84,51.86,51.82,51.82,12800.0,28.8459,28.857,28.8347,28.8347,12800.0
2005-04-07 12:20:00,51.82,51.83,51.73,51.76,24000.0,28.8347,28.8403,28.7847,28.8014,24000.0
2005-04-07 12:25:00,51.76,51.83,51.74,51.83,8700.0,28.8014,28.8403,28.7902,28.8403,8700.0
2005-04-07 12:30:00,51.84,51.85,51.79,51.79,22600.0,28.8459,28.8514,28.818,28.818,22600.0
2005-04-07 12:35:00,51.8,51.89,51.8,51.88,15500.0,28.8236,28.8737,28.8236,28.8681,15500.0
2005-04-07 12:40:00,51.89,52.0,51.88,52.0,31100.0,28.8737,28.9349,28.8681,28.9349,31100.0
2005-04-07 12:45:00,52.0,52.07,51.95,51.95,13700.0,28.9349,28.9738,28.9071,28.9071,13700.0
2005-04-07 12:50:00,51.94,51.95,51.85,51.85,23600.0,28.9015,28.9071,28.8514,28.8514,23600.0
2005-04-07 12:55:00,51.86,51.93,51.86,51.93,14700.0,28.857,28.8959,28.857,28.8959,14700.0
2005-04-07 13:00:00,51.91,51.91,51.82,51.82,23300.0,28.8848,28.8848,28.8347,28.8347,23300.0
2005-04-07 13:05:00,51.81,51.81,51.7,51.71,27900.0,28.8292,28.8292,28.768,28.7735,27900.0
2005-04-07 13:10:00,51.71,51.71,51.61,51.64,25600.0,28.7735,28.7735,28.7179,28.7346,25600.0
2005-04-07 13:15:00,51.63,51.75,51.63,51.75,19800.0,28.729,28.7958,28.729,28.7958,19800.0
2005-04-07 13:20:00,51.75,51.86,51.75,51.86,14000.0,28.7958,28.857,28.7958,28.857,14000.0
2005-04-07 13:25:00,51.85,51.91,51.85,51.9,37800.0,28.8514,28.8848,28.8514,28.8793,37800.0
2005-04-07 13:30:00,51.91,52.02,51.91,51.95,9500.0,28.8848,28.946,28.8848,28.9071,9500.0
2005-04-07 13:35:00,51.92,51.94,51.84,51.86,17500.0,28.8904,28.9015,28.8459,28.857,17500.0
2005-04-07 13:40:00,51.86,51.89,51.8,51.82,22900.0,28.857,28.8737,28.8236,28.8347,22900.0
2005-04-07 13:45:00,51.83,51.87,51.83,51.84,10200.0,28.8403,28.8626,28.8403,28.8459,10200.0
2005-04-07 13:50:00,51.84,51.88,51.81,51.87,17400.0,28.8459,28.8681,28.8292,28.8626,17400.0
2005-04-07 13:55:00,51.87,51.95,51.84,51.85,22600.0,28.8626,28.9071,28.8459,28.8514,22600.0
2005-04-07 14:00:00,51.85,51.91,51.85,51.85,14900.0,28.8514,28.8848,28.8514,28.8514,14900.0
2005-04-07 14:05:00,51.85,51.86,51.84,51.84,34300.0,28.8514,28.857,28.8459,28.8459,34300.0
2005-04-07 14:10:00,51.84,51.85,51.77,51.77,39000.0,28.8459,28.8514,28.8069,28.8069,39000.0
2005-04-07 14:15:00,51.76,51.78,51.74,51.78,15800.0,28.8014,28.8125,28.7902,28.8125,15800.0
2005-04-07 14:20:00,51.78,51.81,51.76,51.77,27200.0,28.8125,28.8292,28.8014,28.8069,27200.0
2005-04-07 14:25:00,51.75,51.79,51.75,51.78,13900.0,28.7958,28.818,28.7958,28.8125,13900.0
2005-04-07 14:30:00,51.79,51.79,51.78,51.78,6300.0,28.818,28.818,28.8125,28.8125,6300.0
2005-04-07 14:35:00,51.78,51.86,51.78,51.84,21400.0,28.8125,28.857,28.8125,28.8459,21400.0
2005-04-07 14:40:00,51.84,51.88,51.79,51.85,16400.0,28.8459,28.8681,28.818,28.8514,16400.0
2005-04-07 14:45:00,51.84,51.88,51.81,51.84,10200.0,28.8459,28.8681,28.8292,28.8459,10200.0
2005-04-07 14:50:00,51.85,51.88,51.83,51.87,5700.0,28.8514,28.8681,28.8403,28.8626,5700.0
2005-04-07 14:55:00,51.87,51.88,51.85,51.88,4700.0,28.8626,28.8681,28.8514,28.8681,4700.0
2005-04-07 15:00:00,51.88,51.93,51.88,51.89,22300.0,28.8681,28.8959,28.8681,28.8737,22300.0
2005-04-07 15:05:00,51.91,51.91,51.88,51.89,38800.0,28.8848,28.8848,28.8681,28.8737,38800.0
2005-04-07 15:10:00,51.88,51.91,51.88,51.9,15100.0,28.8681,28.8848,28.8681,28.8793,15100.0
2005-04-07 15:15:00,51.91,51.92,51.89,51.91,33000.0,28.8848,28.8904,28.8737,28.8848,33000.0
2005-04-07 15:20:00,51.9,51.92,51.88,51.92,18200.0,28.8793,28.8904,28.8681,28.8904,18200.0
2005-04-07 15:25:00,51.92,51.99,51.92,51.97,25300.0,28.8904,28.9293,28.8904,28.9182,25300.0
2005-04-07 15:30:00,51.96,51.98,51.94,51.97,14000.0,28.9126,28.9238,28.9015,28.9182,14000.0
2005-04-07 15:35:00,51.97,51.98,51.94,51.94,8800.0,28.9182,28.9238,28.9015,28.9015,8800.0
2005-04-07 15:40:00,51.95,51.95,51.9,51.9,17600.0,28.9071,28.9071,28.8793,28.8793,17600.0
2005-04-07 15:45:00,51.91,51.97,51.9,51.92,9000.0,28.8848,28.9182,28.8793,28.8904,9000.0
2005-04-07 15:50:00,51.93,51.96,51.92,51.95,10600.0,28.8959,28.9126,28.8904,28.9071,10600.0
2005-04-07 15:55:00,51.96,52.0,51.95,52.0,15400.0,28.9126,28.9349,28.9071,28.9349,15400.0
2005-04-08 09:30:00,51.88,51.93,51.87,51.9,13400.0,28.8681,28.8959,28.8626,28.8793,13400.0
2005-04-08 09:35:00,51.95,52.01,51.94,51.99,6500.0,28.9071,28.9405,28.9015,28.9293,6500.0
2005-04-08 09:40:00,51.99,52.0,51.87,51.98,10400.0,28.9293,28.9349,28.8626,28.9238,10400.0
2005-04-08 09:45:00,51.95,52.07,51.93,52.07,22500.0,28.9071,28.9738,28.8959,28.9738,22500.0
2005-04-08 09:50:00,52.06,52.08,52.03,52.04,6900.0,28.9683,28.9794,28.9516,28.9572,6900.0
2005-04-08 09:55:00,52.0,52.02,51.94,51.99,10600.0,28.9349,28.946,28.9015,28.9293,10600.0
2005-04-08 10:00:00,51.99,52.03,51.95,52.0,110800.0,28.9293,28.9516,28.9071,28.9349,110800.0
2005-04-08 10:05:00,51.98,52.01,51.94,51.94,4200.0,28.9238,28.9405,28.9015,28.9015,4200.0
2005-04-08 10:10:00,51.93,51.98,51.83,51.83,5700.0,28.8959,28.9238,28.8403,28.8403,5700.0
2005-04-08 10:15:00,51.85,51.87,51.8,51.86,6800.0,28.8514,28.8626,28.8236,28.857,6800.0
2005-04-08 10:20:00,51.85,51.9,51.84,51.84,6300.0,28.8514,28.8793,28.8459,28.8459,6300.0
2005-04-08 10:25:00,51.84,51.85,51.67,51.69,13600.0,28.8459,28.8514,28.7513,28.7624,13600.0
2005-04-08 10:30:00,51.69,51.7,51.66,51.66,14100.0,28.7624,28.768,28.7457,28.7457,14100.0
2005-04-08 10:35:00,51.65,51.67,51.57,51.63,17500.0,28.7401,28.7513,28.6956,28.729,17500.0
2005-04-08 10:40:00,51.62,51.62,51.52,51.55,23300.0,28.7234,28.7234,28.6678,28.6845,23300.0
2005-04-08 10:45:00,51.55,51.59,51.53,51.56,13200.0,28.6845,28.7068,28.6734,28.6901,13200.0
2005-04-08 10:50:00,51.56,51.6,51.56,51.57,12400.0,28.6901,28.7123,28.6901,28.6956,12400.0
2005-04-08 10:55:00,51.6,51.65,51.58,51.64,4800.0,28.7123,28.7401,28.7012,28.7346,4800.0
2005-04-08 11:00:00,51.63,51.66,51.63,51.64,4600.0,28.729,28.7457,28.729,28.7346,4600.0
2005-04-08 11:05:00,51.63,51.64,51.56,51.59,8600.0,28.729,28.7346,28.6901,28.7068,8600.0
2005-04-08 11:10:00,51.58,51.61,51.5,51.51,37800.0,28.7012,28.7179,28.6567,28.6622,37800.0
2005-04-08 11:15:00,51.51,51.51,51.43,51.48,15800.0,28.6622,28.6622,28.6177,28.6455,15800.0
2005-04-08 11:20:00,51.47,51.51,51.46,51.5,10000.0,28.64,28.6622,28.6344,28.6567,10000.0
2005-04-08 11:25:00,51.5,51.52,51.48,51.49,8100.0,28.6567,28.6678,28.6455,28.6511,8100.0
2005-04-08 11:30:00,51.49,51.55,51.49,51.51,24500.0,28.6511,28.6845,28.6511,28.6622,24500.0
2005-04-08 11:35:00,51.52,51.52,51.47,51.47,10000.0,28.6678,28.6678,28.64,28.64,10000.0
2005-04-08 11:40:00,51.47,51.48,51.21,51.21,25500.0,28.64,28.6455,28.4953,28.4953,25500.0
2005-04-08 11:45:00,51.21,51.26,51.13,51.17,24100.0,28.4953,28.5231,28.4508,28.4731,24100.0
2005-04-08 11:50:00,51.2,51.24,51.11,51.23,13000.0,28.4897,28.512,28.4397,28.5064,13000.0
2005-04-08 11:55:00,51.21,51.28,51.2,51.24,12300.0,28.4953,28.5343,28.4897,28.512,12300.0
2005-04-08 12:00:00,51.24,51.33,51.24,51.31,5300.0,28.512,28.5621,28.512,28.551,5300.0
2005-04-08 12:05:00,51.32,51.36,51.31,51.32,3700.0,28.5565,28.5788,28.551,28.5565,3700.0
2005-04-08 12:10:00,51.32,51.38,51.32,51.37,4300.0,28.5565,28.5899,28.5565,28.5843,4300.0
2005-04-08 12:15:00,51.36,51.39,51.35,51.39,3300.0,28.5788,28.5955,28.5732,28.5955,3300.0
2005-04-08 12:20:00,51.39,51.39,51.34,51.38,3200.0,28.5955,28.5955,28.5676,28.5899,3200.0
2005-04-08 12:25:00,51.39,51.45,51.38,51.43,5500.0,28.5955,28.6289,28.5899,28.6177,5500.0
2005-04-08 12:30:00,51.42,51.45,51.42,51.43,3500.0,28.6122,28.6289,28.6122,28.6177,3500.0
2005-04-08 12:35:00,51.43,51.46,51.38,51.42,8800.0,28.6177,28.6344,28.5899,28.6122,8800.0
2005-04-08 12:40:00,51.42,51.48,51.42,51.48,3300.0,28.6122,28.6455,28.6122,28.6455,3300.0
2005-04-08 12:45:00,51.47,51.48,51.43,51.43,9900.0,28.64,28.6455,28.6177,28.6177,9900.0
2005-04-08 12:50:00,51.38,51.44,51.37,51.43,7500.0,28.5899,28.6233,28.5843,28.6177,7500.0
2005-04-08 12:55:00,51.41,51.43,51.22,51.27,28300.0,28.6066,28.6177,28.5009,28.5287,28300.0
2005-04-08 13:00:00,51.27,51.36,51.21,51.31,27600.0,28.5287,28.5788,28.4953,28.551,27600.0
2005-04-08 13:05:00,51.32,51.37,51.3,51.3,5200.0,28.5565,28.5843,28.5454,28.5454,5200.0
2005-04-08 13:10:00,51.3,51.38,51.27,51.33,18900.0,28.5454,28.5899,28.5287,28.5621,18900.0
2005-04-08 13:15:00,51.33,51.35,51.23,51.24,25400.0,28.5621,28.5732,28.5064,28.512,25400.0
2005-04-08 13:20:00,51.23,51.27,51.22,51.26,15300.0,28.5064,28.5287,28.5009,28.5231,15300.0
2005-04-08 13:25:00,51.28,51.32,51.23,51.23,5900.0,28.5343,28.5565,28.5064,28.5064,5900.0
2005-04-08 13:30:00,51.23,51.29,51.23,51.26,6400.0,28.5064,28.5398,28.5064,28.5231,6400.0
2005-04-08 13:35:00,51.25,51.33,51.25,51.33,7200.0,28.5176,28.5621,28.5176,28.5621,7200.0
2005-04-08 13:40:00,51.33,51.34,51.31,51.31,4000.0,28.5621,28.5676,28.551,28.551,4000.0
2005-04-08 13:45:00,51.31,51.32,51.22,51.28,19200.0,28.551,28.5565,28.5009,28.5343,19200.0
2005-04-08 13:50:00,51.29,51.32,51.29,51.3,10400.0,28.5398,28.5565,28.5398,28.5454,10400.0
2005-04-08 13:55:00,51.3,51.35,51.3,51.33,8400.0,28.5454,28.5732,28.5454,28.5621,8400.0
2005-04-08 14:00:00,51.31,51.32,51.28,51.29,11300.0,28.551,28.5565,28.5343,28.5398,11300.0
2005-04-08 14:05:00,51.29,51.29,51.17,51.23,11700.0,28.5398,28.5398,28.4731,28.5064,11700.0
2005-04-08 14:10:00,51.22,51.3,51.22,51.29,7000.0,28.5009,28.5454,28.5009,28.5398,7000.0
2005-04-08 14:15:00,51.29,51.3,51.19,51.24,14900.0,28.5398,28.5454,28.4842,28.512,14900.0
2005-04-08 14:20:00,51.23,51.23,51.18,51.18,5400.0,28.5064,28.5064,28.4786,28.4786,5400.0
2005-04-08 14:25:00,51.19,51.2,51.18,51.18,5400.0,28.4842,28.4897,28.4786,28.4786,5400.0
2005-04-08 14:30:00,51.18,51.26,51.17,51.26,6300.0,28.4786,28.5231,28.4731,28.5231,6300.0
2005-04-08 14:35:00,51.26,51.26,51.22,51.22,9900.0,28.5231,28.5231,28.5009,28.5009,9900.0
2005-04-08 14:40:00,51.23,51.23,51.17,51.18,6200.0,28.5064,28.5064,28.4731,28.4786,6200.0
2005-04-08 14:45:00,51.18,51.25,51.17,51.23,14300.0,28.4786,28.5176,28.4731,28.5064,14300.0
2005-04-08 14:50:00,51.23,51.24,51.21,51.23,5100.0,28.5064,28.512,28.4953,28.5064,5100.0
2005-04-08 14:55:00,51.23,51.23,51.17,51.18,13700.0,28.5064,28.5064,28.4731,28.4786,13700.0
2005-04-08 15:00:00,51.18,51.2,51.17,51.19,11100.0,28.4786,28.4897,28.4731,28.4842,11100.0
2005-04-08 15:05:00,51.2,51.2,51.14,51.14,14000.0,28.4897,28.4897,28.4564,28.4564,14000.0
2005-04-08 15:10:00,51.15,51.17,51.07,51.1,25700.0,28.4619,28.4731,28.4174,28.4341,25700.0
2005-04-08 15:15:00,51.11,51.12,51.03,51.03,20600.0,28.4397,28.4452,28.3951,28.3951,20600.0
2005-04-08 15:20:00,51.03,51.06,51.02,51.02,19700.0,28.3951,28.4118,28.3896,28.3896,19700.0
2005-04-08 15:25:00,51.04,51.06,51.02,51.03,17400.0,28.4007,28.4118,28.3896,28.3951,17400.0
2005-04-08 15:30:00,51.02,51.13,51.0,51.12,39800.0,28.3896,28.4508,28.3785,28.4452,39800.0
2005-04-08 15:35:00,51.11,51.15,51.11,51.14,18200.0,28.4397,28.4619,28.4397,28.4564,18200.0
2005-04-08 15:40:00,51.14,51.19,51.14,51.15,28300.0,28.4564,28.4842,28.4564,28.4619,28300.0
2005-04-08 15:45:00,51.16,51.23,51.13,51.21,32200.0,28.4675,28.5064,28.4508,28.4953,32200.0
2005-04-08 15:50:00,51.21,51.27,51.21,51.27,39300.0,28.4953,28.5287,28.4953,28.5287,39300.0
2005-04-08 15:55:00,51.26,51.28,51.14,51.14,26500.0,28.5231,28.5343,28.4564,28.4564,26500.0
2005-04-11 09:30:00,51.23,51.33,51.23,51.27,19200.0,28.5064,28.5621,28.5064,28.5287,19200.0
2005-04-11 09:35:00,51.25,51.29,51.2,51.23,15100.0,28.5176,28.5398,28.4897,28.5064,15100.0
2005-04-11 09:40:00,51.22,51.24,51.11,51.11,14600.0,28.5009,28.512,28.4397,28.4397,14600.0
2005-04-11 09:45:00,51.1,51.2,51.07,51.15,15000.0,28.4341,28.4897,28.4174,28.4619,15000.0
2005-04-11 09:50:00,51.15,51.22,51.05,51.22,12200.0,28.4619,28.5009,28.4063,28.5009,12200.0
2005-04-11 09:55:00,51.22,51.28,51.15,51.17,15900.0,28.5009,28.5343,28.4619,28.4731,15900.0
2005-04-11 10:00:00,51.15,51.19,51.13,51.18,10200.0,28.4619,28.4842,28.4508,28.4786,10200.0
2005-04-11 10:05:00,51.17,51.18,51.1,51.18,14500.0,28.4731,28.4786,28.4341,28.4786,14500.0
2005-04-11 10:10:00,51.18,51.2,51.14,51.2,11900.0,28.4786,28.4897,28.4564,28.4897,11900.0
2005-04-11 10:15:00,51.15,51.2,51.12,51.12,5600.0,28.4619,28.4897,28.4452,28.4452,5600.0
2005-04-11 10:20:00,51.11,51.13,51.01,51.12,17000.0,28.4397,28.4508,28.384,28.4452,17000.0
2005-04-11 10:25:00,51.12,51.13,51.06,51.12,19700.0,28.4452,28.4508,28.4118,28.4452,19700.0
2005-04-11 10:30:00,51.11,51.21,51.1,51.2,17800.0,28.4397,28.4953,28.4341,28.4897,17800.0
2005-04-11 10:35:00,51.24,51.24,51.16,51.16,21100.0,28.512,28.512,28.4675,28.4675,21100.0
2005-04-11 10:40:00,51.16,51.18,51.1,51.1,14700.0,28.4675,28.4786,28.4341,28.4341,14700.0
2005-04-11 10:45:00,51.09,51.09,51.0,51.01,5400.0,28.4285,28.4285,28.3785,28.384,5400.0
2005-04-11 10:50:00,51.02,51.04,51.0,51.04,14200.0,28.3896,28.4007,28.3785,28.4007,14200.0
2005-04-11 10:55:00,51.03,51.04,51.02,51.03,7100.0,28.3951,28.4007,28.3896,28.3951,7100.0
2005-04-11 11:00:00,51.02,51.03,51.01,51.03,7400.0,28.3896,28.3951,28.384,28.3951,7400.0
2005-04-11 11:05:00,51.03,51.11,51.03,51.1,19900.0,28.3951,28.4397,28.3951,28.4341,19900.0
2005-04-11 11:10:00,51.1,51.11,51.04,51.09,9600.0,28.4341,28.4397,28.4007,28.4285,9600.0
2005-04-11 11:15:00,51.08,51.11,51.08,51.1,9500.0,28.423,28.4397,28.423,28.4341,9500.0
2005-04-11 11:20:00,51.07,51.13,51.03,51.05,6600.0,28.4174,28.4508,28.3951,28.4063,6600.0
2005-04-11 11:25:00,51.05,51.06,50.99,51.0,16200.0,28.4063,28.4118,28.3729,28.3785,16200.0
2005-04-11 11:30:00,51.0,51.0,50.93,50.96,15200.0,28.3785,28.3785,28.3395,28.3562,15200.0
2005-04-11 11:35:00,50.95,51.05,50.93,51.04,12000.0,28.3506,28.4063,28.3395,28.4007,12000.0
2005-04-11 11:40:00,51.03,51.04,50.98,50.98,2300.0,28.3951,28.4007,28.3673,28.3673,2300.0
2005-04-11 11:45:00,50.99,51.0,50.92,50.92,21400.0,28.3729,28.3785,28.3339,28.3339,21400.0
2005-04-11 11:50:00,50.93,50.97,50.91,50.91,12600.0,28.3395,28.3618,28.3284,28.3284,12600.0
2005-04-11 11:55:00,50.91,50.97,50.9,50.9,14200.0,28.3284,28.3618,28.3228,28.3228,14200.0
2005-04-11 12:00:00,50.91,51.03,50.9,51.01,14500.0,28.3284,28.3951,28.3228,28.384,14500.0
2005-04-11 12:05:00,51.01,51.03,51.0,51.03,5200.0,28.384,28.3951,28.3785,28.3951,5200.0
2005-04-11 12:10:00,51.02,51.06,51.02,51.04,5100.0,28.3896,28.4118,28.3896,28.4007,5100.0
2005-04-11 12:15:00,51.04,51.06,51.04,51.05,5400.0,28.4007,28.4118,28.4007,28.4063,5400.0
2005-04-11 12:20:00,51.05,51.05,51.0,51.0,3500.0,28.4063,28.4063,28.3785,28.3785,3500.0
2005-04-11 12:25:00,51.0,51.11,51.0,51.08,17600.0,28.3785,28.4397,28.3785,28.423,17600.0
2005-04-11 12:30:00,51.09,51.12,51.04,51.04,12800.0,28.4285,28.4452,28.4007,28.4007,12800.0
2005-04-11 12:35:00,51.04,51.07,51.0,51.02,14000.0,28.4007,28.4174,28.3785,28.3896,14000.0
2005-04-11 12:40:00,51.02,51.03,51.02,51.02,4500.0,28.3896,28.3951,28.3896,28.3896,4500.0
2005-04-11 12:45:00,51.02,51.02,51.0,51.02,5400.0,28.3896,28.3896,28.3785,28.3896,5400.0
2005-04-11 12:50:00,51.03,51.07,51.01,51.01,19000.0,28.3951,28.4174,28.384,28.384,19000.0
2005-04-11 12:55:00,51.01,51.06,51.01,51.04,7200.0,28.384,28.4118,28.384,28.4007,7200.0
2005-04-11 13:00:00,51.04,51.08,51.04,51.05,3600.0,28.4007,28.423,28.4007,28.4063,3600.0
2005-04-11 13:05:00,51.05,51.08,51.04,51.05,5100.0,28.4063,28.423,28.4007,28.4063,5100.0
2005-04-11 13:10:00,51.05,51.06,51.03,51.05,9200.0,28.4063,28.4118,28.3951,28.4063,9200.0
2005-04-11 13:15:00,51.04,51.04,51.01,51.02,3700.0,28.4007,28.4007,28.384,28.3896,3700.0
2005-04-11 13:20:00,51.02,51.04,50.99,51.0,13800.0,28.3896,28.4007,28.3729,28.3785,13800.0
2005-04-11 13:25:00,51.01,51.02,51.01,51.01,7200.0,28.384,28.3896,28.384,28.384,7200.0
2005-04-11 13:30:00,51.01,51.06,51.0,51.06,7000.0,28.384,28.4118,28.3785,28.4118,7000.0
2005-04-11 13:35:00,51.04,51.07,51.04,51.06,6900.0,28.4007,28.4174,28.4007,28.4118,6900.0
2005-04-11 13:40:00,51.08,51.12,51.07,51.12,18200.0,28.423,28.4452,28.4174,28.4452,18200.0
2005-04-11 13:45:00,51.13,51.15,51.1,51.1,14100.0,28.4508,28.4619,28.4341,28.4341,14100.0
2005-04-11 13:50:00,51.11,51.11,51.04,51.04,8200.0,28.4397,28.4397,28.4007,28.4007,8200.0
2005-04-11 13:55:00,51.04,51.04,51.01,51.03,8200.0,28.4007,28.4007,28.384,28.3951,8200.0
2005-04-11 14:00:00,51.04,51.11,51.04,51.05,6900.0,28.4007,28.4397,28.4007,28.4063,6900.0
2005-04-11 14:05:00,51.06,51.08,51.02,51.02,9400.0,28.4118,28.423,28.3896,28.3896,9400.0
2005-04-11 14:10:00,51.03,51.04,50.98,51.01,16100.0,28.3951,28.4007,28.3673,28.384,16100.0
2005-04-11 14:15:00,51.01,51.01,50.99,51.0,11000.0,28.384,28.384,28.3729,28.3785,11000.0
2005-04-11 14:20:00,51.0,51.03,50.99,51.0,25800.0,28.3785,28.3951,28.3729,28.3785,25800.0
2005-04-11 14:25:00,51.0,51.01,50.97,51.01,20400.0,28.3785,28.384,28.3618,28.384,20400.0
2005-04-11 14:30:00,51.0,51.09,50.98,51.02,14300.0,28.3785,28.4285,28.3673,28.3896,14300.0
2005-04-11 14:35:00,51.02,51.07,51.02,51.04,8600.0,28.3896,28.4174,28.3896,28.4007,8600.0
2005-04-11 14:40:00,51.05,51.09,51.05,51.05,8400.0,28.4063,28.4285,28.4063,28.4063,8400.0
2005-04-11 14:45:00,51.06,51.1,51.06,51.08,7400.0,28.4118,28.4341,28.4118,28.423,7400.0
2005-04-11 14:50:00,51.09,51.09,51.05,51.05,10100.0,28.4285,28.4285,28.4063,28.4063,10100.0
2005-04-11 14:55:00,51.07,51.08,51.06,51.07,6400.0,28.4174,28.423,28.4118,28.4174,6400.0
2005-04-11 15:00:00,51.06,51.08,51.01,51.02,16200.0,28.4118,28.423,28.384,28.3896,16200.0
2005-04-11 15:05:00,51.03,51.05,51.02,51.03,5400.0,28.3951,28.4063,28.3896,28.3951,5400.0
2005-04-11 15:10:00,51.03,51.05,51.02,51.05,3000.0,28.3951,28.4063,28.3896,28.4063,3000.0
2005-04-11 15:15:00,51.04,51.05,51.03,51.05,4900.0,28.4007,28.4063,28.3951,28.4063,4900.0
2005-04-11 15:20:00,51.04,51.05,51.02,51.03,3800.0,28.4007,28.4063,28.3896,28.3951,3800.0
2005-04-11 15:25:00,51.02,51.04,51.02,51.02,4800.0,28.3896,28.4007,28.3896,28.3896,4800.0
2005-04-11 15:30:00,51.03,51.05,51.02,51.02,8900.0,28.3951,28.4063,28.3896,28.3896,8900.0
2005-04-11 15:35:00,51.02,51.04,51.01,51.01,14200.0,28.3896,28.4007,28.384,28.384,14200.0
2005-04-11 15:40:00,51.01,51.04,51.0,51.02,15600.0,28.384,28.4007,28.3785,28.3896,15600.0
2005-04-11 15:45:00,51.02,51.04,51.02,51.03,14700.0,28.3896,28.4007,28.3896,28.3951,14700.0
2005-04-11 15:50:00,51.04,51.09,51.03,51.07,23000.0,28.4007,28.4285,28.3951,28.4174,23000.0
2005-04-11 15:55:00,51.07,51.07,51.04,51.06,13500.0,28.4174,28.4174,28.4007,28.4118,13500.0
2005-04-12 09:30:00,50.4,50.44,50.28,50.44,43900.0,28.3177,28.3401,28.2502,28.3401,43900.0
2005-04-12 09:35:00,50.44,50.44,50.32,50.44,12900.0,28.3401,28.3401,28.2727,28.3401,12900.0
2005-04-12 09:40:00,50.4,50.45,50.29,50.3,12200.0,28.3177,28.3458,28.2559,28.2615,12200.0
2005-04-12 09:45:00,50.3,50.43,50.29,50.34,19000.0,28.2615,28.3345,28.2559,28.284,19000.0
2005-04-12 09:50:00,50.35,50.35,50.26,50.26,13700.0,28.2896,28.2896,28.239,28.239,13700.0
2005-04-12 09:55:00,50.26,50.32,50.25,50.27,7500.0,28.239,28.2727,28.2334,28.2446,7500.0
2005-04-12 10:00:00,50.27,50.33,50.23,50.3,11200.0,28.2446,28.2783,28.2221,28.2615,11200.0
2005-04-12 10:05:00,50.31,50.31,50.22,50.25,13400.0,28.2671,28.2671,28.2165,28.2334,13400.0
2005-04-12 10:10:00,50.24,50.3,50.19,50.29,7400.0,28.2278,28.2615,28.1997,28.2559,7400.0
2005-04-12 10:15:00,50.29,50.37,50.29,50.33,8500.0,28.2559,28.3008,28.2559,28.2783,8500.0
2005-04-12 10:20:00,50.35,50.35,50.34,50.35,6000.0,28.2896,28.2896,28.284,28.2896,6000.0
2005-04-12 10:25:00,50.38,50.52,50.35,50.51,31300.0,28.3064,28.3851,28.2896,28.3795,31300.0
2005-04-12 10:30:00,50.5,50.54,50.45,50.54,26800.0,28.3739,28.3963,28.3458,28.3963,26800.0
2005-04-12 10:35:00,50.54,50.68,50.54,50.59,30000.0,28.3963,28.475,28.3963,28.4244,30000.0
2005-04-12 10:40:00,50.59,50.6,50.5,50.52,30500.0,28.4244,28.43,28.3739,28.3851,30500.0
2005-04-12 10:45:00,50.51,50.51,50.45,50.45,26600.0,28.3795,28.3795,28.3458,28.3458,26600.0
2005-04-12 10:50:00,50.46,50.49,50.42,50.45,14300.0,28.3514,28.3682,28.3289,28.3458,14300.0
2005-04-12 10:55:00,50.44,50.52,50.41,50.52,7200.0,28.3401,28.3851,28.3233,28.3851,7200.0
2005-04-12 11:00:00,50.52,50.59,50.5,50.58,26900.0,28.3851,28.4244,28.3739,28.4188,26900.0
2005-04-12 11:05:00,50.57,50.58,50.55,50.56,6600.0,28.4132,28.4188,28.4019,28.4076,6600.0
2005-04-12 11:10:00,50.56,50.56,50.43,50.43,16400.0,28.4076,28.4076,28.3345,28.3345,16400.0
2005-04-12 11:15:00,50.44,50.48,50.42,50.44,10000.0,28.3401,28.3626,28.3289,28.3401,10000.0
2005-04-12 11:20:00,50.46,50.51,50.45,50.47,11400.0,28.3514,28.3795,28.3458,28.357,11400.0
2005-04-12 11:25:00,50.48,50.52,50.48,50.52,3700.0,28.3626,28.3851,28.3626,28.3851,3700.0
2005-04-12 11:30:00,50.51,50.52,50.5,50.51,6200.0,28.3795,28.3851,28.3739,28.3795,6200.0
2005-04-12 11:35:00,50.51,50.51,50.47,50.49,5800.0,28.3795,28.3795,28.357,28.3682,5800.0
2005-04-12 11:40:00,50.47,50.48,50.44,50.46,10200.0,28.357,28.3626,28.3401,28.3514,10200.0
2005-04-12 11:45:00,50.45,50.49,50.44,50.49,6700.0,28.3458,28.3682,28.3401,28.3682,6700.0
2005-04-12 11:50:00,50.49,50.56,50.49,50.52,5400.0,28.3682,28.4076,28.3682,28.3851,5400.0
2005-04-12 11:55:00,50.52,50.52,50.5,50.51,5400.0,28.3851,28.3851,28.3739,28.3795,5400.0
2005-04-12 12:00:00,50.51,50.54,50.51,50.54,3100.0,28.3795,28.3963,28.3795,28.3963,3100.0
2005-04-12 12:05:00,50.53,50.54,50.53,50.54,1800.0,28.3907,28.3963,28.3907,28.3963,1800.0
2005-04-12 12:10:00,50.53,50.54,50.53,50.53,1300.0,28.3907,28.3963,28.3907,28.3907,1300.0
2005-04-12 12:15:00,50.52,50.52,50.5,50.51,3900.0,28.3851,28.3851,28.3739,28.3795,3900.0
2005-04-12 12:20:00,50.51,50.58,50.51,50.58,8200.0,28.3795,28.4188,28.3795,28.4188,8200.0
2005-04-12 12:25:00,50.57,50.57,50.52,50.54,5000.0,28.4132,28.4132,28.3851,28.3963,5000.0
2005-04-12 12:30:00,50.55,50.56,50.52,50.56,6700.0,28.4019,28.4076,28.3851,28.4076,6700.0
2005-04-12 12:35:00,50.56,50.56,50.54,50.54,3800.0,28.4076,28.4076,28.3963,28.3963,3800.0
2005-04-12 12:40:00,50.55,50.58,50.55,50.57,4600.0,28.4019,28.4188,28.4019,28.4132,4600.0
2005-04-12 12:45:00,50.56,50.57,50.55,50.57,5700.0,28.4076,28.4132,28.4019,28.4132,5700.0
2005-04-12 12:50:00,50.57,50.59,50.57,50.57,5400.0,28.4132,28.4244,28.4132,28.4132,5400.0
2005-04-12 12:55:00,50.58,50.59,50.57,50.58,2500.0,28.4188,28.4244,28.4132,28.4188,2500.0
2005-04-12 13:00:00,50.58,50.59,50.54,50.56,11200.0,28.4188,28.4244,28.3963,28.4076,11200.0
2005-04-12 13:05:00,50.57,50.58,50.56,50.57,5400.0,28.4132,28.4188,28.4076,28.4132,5400.0
2005-04-12 13:10:00,50.58,50.58,50.56,50.58,6300.0,28.4188,28.4188,28.4076,28.4188,6300.0
2005-04-12 13:15:00,50.57,50.58,50.55,50.56,4800.0,28.4132,28.4188,28.4019,28.4076,4800.0
2005-04-12 13:20:00,50.56,50.58,50.55,50.58,6300.0,28.4076,28.4188,28.4019,28.4188,6300.0
2005-04-12 13:25:00,50.59,50.62,50.57,50.57,7000.0,28.4244,28.4413,28.4132,28.4132,7000.0
2005-04-12 13:30:00,50.56,50.58,50.55,50.58,2700.0,28.4076,28.4188,28.4019,28.4188,2700.0
2005-04-12 13:35:00,50.59,50.66,50.56,50.66,5900.0,28.4244,28.4637,28.4076,28.4637,5900.0
2005-04-12 13:40:00,50.66,50.66,50.62,50.62,4000.0,28.4637,28.4637,28.4413,28.4413,4000.0
2005-04-12 13:45:00,50.61,50.61,50.57,50.58,7200.0,28.4357,28.4357,28.4132,28.4188,7200.0
2005-04-12 13:50:00,50.58,50.65,50.58,50.64,5600.0,28.4188,28.4581,28.4188,28.4525,5600.0
2005-04-12 13:55:00,50.64,50.65,50.61,50.62,4200.0,28.4525,28.4581,28.4357,28.4413,4200.0
2005-04-12 14:00:00,50.61,50.74,50.54,50.74,32700.0,28.4357,28.5087,28.3963,28.5087,32700.0
2005-04-12 14:05:00,50.74,50.8,50.71,50.79,16700.0,28.5087,28.5424,28.4918,28.5368,16700.0
2005-04-12 14:10:00,50.8,51.02,50.79,50.95,33100.0,28.5424,28.666,28.5368,28.6267,33100.0
2005-04-12 14:15:00,50.95,51.06,50.93,51.04,28800.0,28.6267,28.6885,28.6155,28.6773,28800.0
2005-04-12 14:20:00,51.03,51.23,51.03,51.13,23700.0,28.6716,28.784,28.6716,28.7278,23700.0
2005-04-12 14:25:00,51.13,51.16,51.0,51.03,18000.0,28.7278,28.7447,28.6548,28.6716,18000.0
2005-04-12 14:30:00,51.08,51.17,51.05,51.15,13300.0,28.6997,28.7503,28.6829,28.7391,13300.0
2005-04-12 14:35:00,51.15,51.25,51.13,51.19,14800.0,28.7391,28.7952,28.7278,28.7615,14800.0
2005-04-12 14:40:00,51.22,51.22,51.14,51.17,48200.0,28.7784,28.7784,28.7334,28.7503,48200.0
2005-04-12 14:45:00,51.15,51.21,51.07,51.12,34400.0,28.7391,28.7728,28.6941,28.7222,34400.0
2005-04-12 14:50:00,51.11,51.21,51.11,51.21,12300.0,28.7166,28.7728,28.7166,28.7728,12300.0
2005-04-12 14:55:00,51.2,51.25,51.19,51.25,20000.0,28.7672,28.7952,28.7615,28.7952,20000.0
2005-04-12 15:00:00,51.23,51.41,51.23,51.39,35600.0,28.784,28.8851,28.784,28.8739,35600.0
2005-04-12 15:05:00,51.4,51.4,51.26,51.32,15000.0,28.8795,28.8795,28.8009,28.8346,15000.0
2005-04-12 15:10:00,51.3,51.36,51.29,51.34,17900.0,28.8233,28.857,28.8177,28.8458,17900.0
2005-04-12 15:15:00,51.32,51.42,51.3,51.41,19600.0,28.8346,28.8908,28.8233,28.8851,19600.0
2005-04-12 15:20:00,51.44,51.44,51.32,51.32,7400.0,28.902,28.902,28.8346,28.8346,7400.0
2005-04-12 15:25:00,51.32,51.39,51.32,51.36,8300.0,28.8346,28.8739,28.8346,28.857,8300.0
2005-04-12 15:30:00,51.36,51.43,51.36,51.4,41900.0,28.857,28.8964,28.857,28.8795,41900.0
2005-04-12 15:35:00,51.4,51.45,51.37,51.38,22700.0,28.8795,28.9076,28.8627,28.8683,22700.0
2005-04-12 15:40:00,51.37,51.38,51.29,51.32,20100.0,28.8627,28.8683,28.8177,28.8346,20100.0
2005-04-12 15:45:00,51.33,51.35,51.24,51.27,13300.0,28.8402,28.8514,28.7896,28.8065,13300.0
2005-04-12 15:50:00,51.26,51.34,51.21,51.31,13100.0,28.8009,28.8458,28.7728,28.829,13100.0
2005-04-12 15:55:00,51.31,51.39,51.31,51.36,21700.0,28.829,28.8739,28.829,28.857,21700.0
2005-04-13 09:30:00,51.47,51.5,51.3,51.33,43500.0,28.9189,28.9357,28.8233,28.8402,43500.0
2005-04-13 09:35:00,51.32,51.33,51.27,51.27,20700.0,28.8346,28.8402,28.8065,28.8065,20700.0
2005-04-13 09:40:00,51.27,51.4,51.27,51.39,25500.0,28.8065,28.8795,28.8065,28.8739,25500.0
2005-04-13 09:45:00,51.39,51.5,51.36,51.37,31400.0,28.8739,28.9357,28.857,28.8627,31400.0
2005-04-13 09:50:00,51.37,51.4,51.21,51.24,39500.0,28.8627,28.8795,28.7728,28.7896,39500.0
2005-04-13 09:55:00,51.24,51.44,51.24,51.44,32200.0,28.7896,28.902,28.7896,28.902,32200.0
2005-04-13 10:00:00,51.4,51.51,51.36,51.47,34500.0,28.8795,28.9413,28.857,28.9189,34500.0
2005-04-13 10:05:00,51.46,51.56,51.46,51.5,18100.0,28.9132,28.9694,28.9132,28.9357,18100.0
2005-04-13 10:10:00,51.5,51.5,51.4,51.45,25600.0,28.9357,28.9357,28.8795,28.9076,25600.0
2005-04-13 10:15:00,51.45,51.5,51.45,51.49,11700.0,28.9076,28.9357,28.9076,28.9301,11700.0
2005-04-13 10:20:00,51.48,51.52,51.47,51.52,8100.0,28.9245,28.9469,28.9189,28.9469,8100.0
2005-04-13 10:25:00,51.52,51.57,51.48,51.5,18500.0,28.9469,28.975,28.9245,28.9357,18500.0
2005-04-13 10:30:00,51.53,51.74,51.53,51.72,27200.0,28.9526,29.0706,28.9526,29.0593,27200.0
2005-04-13 10:35:00,51.72,51.74,51.69,51.7,17400.0,29.0593,29.0706,29.0425,29.0481,17400.0
2005-04-13 10:40:00,51.71,51.72,51.67,51.7,34100.0,29.0537,29.0593,29.0312,29.0481,34100.0
2005-04-13 10:45:00,51.7,51.71,51.64,51.68,22200.0,29.0481,29.0537,29.0144,29.0368,22200.0
2005-04-13 10:50:00,51.67,51.67,51.59,51.6,27900.0,29.0312,29.0312,28.9863,28.9919,27900.0
2005-04-13 10:55:00,51.61,51.83,51.61,51.78,29900.0,28.9975,29.1211,28.9975,29.093,29900.0
2005-04-13 11:00:00,51.77,51.77,51.7,51.7,10600.0,29.0874,29.0874,29.0481,29.0481,10600.0
2005-04-13 11:05:00,51.69,51.72,51.65,51.68,11500.0,29.0425,29.0593,29.02,29.0368,11500.0
2005-04-13 11:10:00,51.68,51.74,51.67,51.7,15800.0,29.0368,29.0706,29.0312,29.0481,15800.0
2005-04-13 11:15:00,51.71,51.76,51.7,51.7,9600.0,29.0537,29.0818,29.0481,29.0481,9600.0
2005-04-13 11:20:00,51.7,51.72,51.65,51.66,21600.0,29.0481,29.0593,29.02,29.0256,21600.0
2005-04-13 11:25:00,51.65,51.72,51.63,51.72,19800.0,29.02,29.0593,29.0088,29.0593,19800.0
2005-04-13 11:30:00,51.71,51.75,51.69,51.75,8200.0,29.0537,29.0762,29.0425,29.0762,8200.0
2005-04-13 11:35:00,51.75,51.75,51.69,51.69,10800.0,29.0762,29.0762,29.0425,29.0425,10800.0
2005-04-13 11:40:00,51.68,51.73,51.67,51.73,14800.0,29.0368,29.0649,29.0312,29.0649,14800.0
2005-04-13 11:45:00,51.73,51.74,51.71,51.71,5500.0,29.0649,29.0706,29.0537,29.0537,5500.0
2005-04-13 11:50:00,51.69,51.71,51.69,51.7,10400.0,29.0425,29.0537,29.0425,29.0481,10400.0
2005-04-13 11:55:00,51.7,51.7,51.66,51.66,12100.0,29.0481,29.0481,29.0256,29.0256,12100.0
2005-04-13 12:00:00,51.66,51.66,51.6,51.62,6000.0,29.0256,29.0256,28.9919,29.0031,6000.0
2005-04-13 12:05:00,51.63,51.65,51.61,51.63,15200.0,29.0088,29.02,28.9975,29.0088,15200.0
2005-04-13 12:10:00,51.63,51.66,51.63,51.63,7200.0,29.0088,29.0256,29.0088,29.0088,7200.0
2005-04-13 12:15:00,51.63,51.63,51.52,51.56,33100.0,29.0088,29.0088,28.9469,28.9694,33100.0
2005-04-13 12:20:00,51.56,51.62,51.56,51.59,9800.0,28.9694,29.0031,28.9694,28.9863,9800.0
2005-04-13 12:25:00,51.58,51.59,51.58,51.58,3400.0,28.9807,28.9863,28.9807,28.9807,3400.0
2005-04-13 12:30:00,51.57,51.58,51.52,51.55,13400.0,28.975,28.9807,28.9469,28.9638,13400.0
2005-04-13 12:35:00,51.57,51.61,51.56,51.59,10900.0,28.975,28.9975,28.9694,28.9863,10900.0
2005-04-13 12:40:00,51.59,51.63,51.59,51.62,5400.0,28.9863,29.0088,28.9863,29.0031,5400.0
2005-04-13 12:45:00,51.62,51.63,51.61,51.62,7500.0,29.0031,29.0088,28.9975,29.0031,7500.0
2005-04-13 12:50:00,51.62,51.72,51.61,51.69,8900.0,29.0031,29.0593,28.9975,29.0425,8900.0
2005-04-13 12:55:00,51.69,51.74,51.69,51.74,7100.0,29.0425,29.0706,29.0425,29.0706,7100.0
2005-04-13 13:00:00,51.73,51.75,51.69,51.7,20100.0,29.0649,29.0762,29.0425,29.0481,20100.0
2005-04-13 13:05:00,51.7,51.7,51.64,51.64,8500.0,29.0481,29.0481,29.0144,29.0144,8500.0
2005-04-13 13:10:00,51.63,51.66,51.62,51.65,11000.0,29.0088,29.0256,29.0031,29.02,11000.0
2005-04-13 13:15:00,51.65,51.71,51.61,51.67,8700.0,29.02,29.0537,28.9975,29.0312,8700.0
2005-04-13 13:20:00,51.66,51.67,51.6,51.6,10800.0,29.0256,29.0312,28.9919,28.9919,10800.0
2005-04-13 13:25:00,51.6,51.62,51.56,51.56,35600.0,28.9919,29.0031,28.9694,28.9694,35600.0
2005-04-13 13:30:00,51.56,51.59,51.51,51.59,19400.0,28.9694,28.9863,28.9413,28.9863,19400.0
2005-04-13 13:35:00,51.57,51.57,51.48,51.54,13900.0,28.975,28.975,28.9245,28.9582,13900.0
2005-04-13 13:40:00,51.56,51.58,51.51,51.51,16600.0,28.9694,28.9807,28.9413,28.9413,16600.0
2005-04-13 13:45:00,51.51,51.55,51.44,51.52,38200.0,28.9413,28.9638,28.902,28.9469,38200.0
2005-04-13 13:50:00,51.51,51.52,51.43,51.47,19200.0,28.9413,28.9469,28.8964,28.9189,19200.0
2005-04-13 13:55:00,51.47,51.47,51.44,51.44,12700.0,28.9189,28.9189,28.902,28.902,12700.0
2005-04-13 14:00:00,51.45,51.46,51.41,51.41,18300.0,28.9076,28.9132,28.8851,28.8851,18300.0
2005-04-13 14:05:00,51.42,51.44,51.42,51.42,8400.0,28.8908,28.902,28.8908,28.8908,8400.0
2005-04-13 14:10:00,51.42,51.43,51.37,51.41,34300.0,28.8908,28.8964,28.8627,28.8851,34300.0
2005-04-13 14:15:00,51.42,51.49,51.42,51.45,19700.0,28.8908,28.9301,28.8908,28.9076,19700.0
2005-04-13 14:20:00,51.45,51.5,51.43,51.49,14900.0,28.9076,28.9357,28.8964,28.9301,14900.0
2005-04-13 14:25:00,51.48,51.49,51.42,51.43,12600.0,28.9245,28.9301,28.8908,28.8964,12600.0
2005-04-13 14:30:00,51.43,51.45,51.38,51.45,23200.0,28.8964,28.9076,28.8683,28.9076,23200.0
2005-04-13 14:35:00,51.45,51.49,51.44,51.47,16900.0,28.9076,28.9301,28.902,28.9189,16900.0
2005-04-13 14:40:00,51.46,51.5,51.45,51.49,8800.0,28.9132,28.9357,28.9076,28.9301,8800.0
2005-04-13 14:45:00,51.48,51.48,51.4,51.4,11600.0,28.9245,28.9245,28.8795,28.8795,11600.0
2005-04-13 14:50:00,51.4,51.43,51.31,51.32,20600.0,28.8795,28.8964,28.829,28.8346,20600.0
2005-04-13 14:55:00,51.34,51.36,51.3,51.31,23300.0,28.8458,28.857,28.8233,28.829,23300.0
2005-04-13 15:00:00,51.32,51.32,51.22,51.25,31600.0,28.8346,28.8346,28.7784,28.7952,31600.0
2005-04-13 15:05:00,51.23,51.3,51.23,51.24,47700.0,28.784,28.8233,28.784,28.7896,47700.0
2005-04-13 15:10:00,51.28,51.29,51.24,51.29,18000.0,28.8121,28.8177,28.7896,28.8177,18000.0
2005-04-13 15:15:00,51.26,51.29,51.24,51.25,16300.0,28.8009,28.8177,28.7896,28.7952,16300.0
2005-04-13 15:20:00,51.26,51.27,51.22,51.24,42400.0,28.8009,28.8065,28.7784,28.7896,42400.0
2005-04-13 15:25:00,51.24,51.28,51.21,51.25,24500.0,28.7896,28.8121,28.7728,28.7952,24500.0
2005-04-13 15:30:00,51.24,51.28,51.23,51.26,16900.0,28.7896,28.8121,28.784,28.8009,16900.0
2005-04-13 15:35:00,51.26,51.26,51.2,51.21,11700.0,28.8009,28.8009,28.7672,28.7728,11700.0
2005-04-13 15:40:00,51.22,51.3,51.22,51.3,18100.0,28.7784,28.8233,28.7784,28.8233,18100.0
2005-04-13 15:45:00,51.3,51.35,51.29,51.33,36900.0,28.8233,28.8514,28.8177,28.8402,36900.0
2005-04-13 15:50:00,51.33,51.35,51.29,51.34,20900.0,28.8402,28.8514,28.8177,28.8458,20900.0
2005-04-13 15:55:00,51.32,51.38,51.32,51.34,22400.0,28.8346,28.8683,28.8346,28.8458,22400.0
2005-04-14 09:30:00,51.3,51.3,51.14,51.24,22700.0,28.8233,28.8233,28.7334,28.7896,22700.0
2005-04-14 09:35:00,51.23,51.23,51.06,51.13,21200.0,28.784,28.784,28.6885,28.7278,21200.0
2005-04-14 09:40:00,51.13,51.13,51.0,51.0,13400.0,28.7278,28.7278,28.6548,28.6548,13400.0
2005-04-14 09:45:00,51.02,51.29,51.02,51.28,19200.0,28.666,28.8177,28.666,28.8121,19200.0
2005-04-14 09:50:00,51.28,51.28,51.1,51.19,23900.0,28.8121,28.8121,28.711,28.7615,23900.0
2005-04-14 09:55:00,51.19,51.23,51.19,51.21,19400.0,28.7615,28.784,28.7615,28.7728,19400.0
2005-04-14 10:00:00,51.2,51.2,51.0,51.0,19000.0,28.7672,28.7672,28.6548,28.6548,19000.0
2005-04-14 10:05:00,51.01,51.07,51.0,51.06,12600.0,28.6604,28.6941,28.6548,28.6885,12600.0
2005-04-14 10:10:00,51.06,51.06,50.94,51.02,12500.0,28.6885,28.6885,28.6211,28.666,12500.0
2005-04-14 10:15:00,51.05,51.1,51.01,51.1,7600.0,28.6829,28.711,28.6604,28.711,7600.0
2005-04-14 10:20:00,51.09,51.21,51.09,51.19,14000.0,28.7053,28.7728,28.7053,28.7615,14000.0
2005-04-14 10:25:00,51.19,51.23,51.11,51.11,17400.0,28.7615,28.784,28.7166,28.7166,17400.0
2005-04-14 10:30:00,51.11,51.12,50.9,50.95,31900.0,28.7166,28.7222,28.5986,28.6267,31900.0
2005-04-14 10:35:00,50.99,51.06,50.99,51.02,12600.0,28.6492,28.6885,28.6492,28.666,12600.0
2005-04-14 10:40:00,50.97,51.05,50.97,51.05,10500.0,28.6379,28.6829,28.6379,28.6829,10500.0
2005-04-14 10:45:00,51.04,51.11,51.04,51.08,15000.0,28.6773,28.7166,28.6773,28.6997,15000.0
2005-04-14 10:50:00,51.08,51.11,51.08,51.11,32400.0,28.6997,28.7166,28.6997,28.7166,32400.0
2005-04-14 10:55:00,51.11,51.17,51.08,51.13,5500.0,28.7166,28.7503,28.6997,28.7278,5500.0
2005-04-14 11:00:00,51.1,51.14,51.05,51.12,11800.0,28.711,28.7334,28.6829,28.7222,11800.0
2005-04-14 11:05:00,51.12,51.24,51.11,51.24,14500.0,28.7222,28.7896,28.7166,28.7896,14500.0
2005-04-14 11:10:00,51.25,51.25,51.15,51.15,8800.0,28.7952,28.7952,28.7391,28.7391,8800.0
2005-04-14 11:15:00,51.15,51.16,51.11,51.16,6000.0,28.7391,28.7447,28.7166,28.7447,6000.0
2005-04-14 11:20:00,51.17,51.17,51.12,51.13,9700.0,28.7503,28.7503,28.7222,28.7278,9700.0
2005-04-14 11:25:00,51.09,51.13,51.09,51.11,11400.0,28.7053,28.7278,28.7053,28.7166,11400.0
2005-04-14 11:30:00,51.08,51.1,51.07,51.1,3700.0,28.6997,28.711,28.6941,28.711,3700.0
2005-04-14 11:35:00,51.11,51.18,51.11,51.13,11800.0,28.7166,28.7559,28.7166,28.7278,11800.0
2005-04-14 11:40:00,51.12,51.12,51.0,51.02,10800.0,28.7222,28.7222,28.6548,28.666,10800.0
2005-04-14 11:45:00,51.01,51.07,51.01,51.04,4900.0,28.6604,28.6941,28.6604,28.6773,4900.0
2005-04-14 11:50:00,51.01,51.04,50.99,51.03,4000.0,28.6604,28.6773,28.6492,28.6716,4000.0
2005-04-14 11:55:00,51.04,51.05,51.01,51.01,4800.0,28.6773,28.6829,28.6604,28.6604,4800.0
2005-04-14 12:00:00,51.02,51.08,51.01,51.08,5900.0,28.666,28.6997,28.6604,28.6997,5900.0
2005-04-14 12:05:00,51.08,51.09,51.05,51.07,7000.0,28.6997,28.7053,28.6829,28.6941,7000.0
2005-04-14 12:10:00,51.06,51.09,51.03,51.08,13200.0,28.6885,28.7053,28.6716,28.6997,13200.0
2005-04-14 12:15:00,51.08,51.08,51.03,51.04,16100.0,28.6997,28.6997,28.6716,28.6773,16100.0
2005-04-14 12:20:00,51.04,51.07,51.03,51.06,13800.0,28.6773,28.6941,28.6716,28.6885,13800.0
2005-04-14 12:25:00,51.06,51.07,51.04,51.04,6400.0,28.6885,28.6941,28.6773,28.6773,6400.0
2005-04-14 12:30:00,51.05,51.11,51.03,51.09,9000.0,28.6829,28.7166,28.6716,28.7053,9000.0
2005-04-14 12:35:00,51.1,51.1,51.07,51.08,6000.0,28.711,28.711,28.6941,28.6997,6000.0
2005-04-14 12:40:00,51.08,51.08,51.0,51.03,3800.0,28.6997,28.6997,28.6548,28.6716,3800.0
2005-04-14 12:45:00,51.03,51.04,51.0,51.04,5400.0,28.6716,28.6773,28.6548,28.6773,5400.0
2005-04-14 12:50:00,51.02,51.02,50.95,50.98,2900.0,28.666,28.666,28.6267,28.6435,2900.0
2005-04-14 12:55:00,50.99,51.02,50.98,51.02,4500.0,28.6492,28.666,28.6435,28.666,4500.0
2005-04-14 13:00:00,51.03,51.03,50.97,50.98,3800.0,28.6716,28.6716,28.6379,28.6435,3800.0
2005-04-14 13:05:00,50.98,50.99,50.96,50.97,4800.0,28.6435,28.6492,28.6323,28.6379,4800.0
2005-04-14 13:10:00,50.97,50.97,50.86,50.88,12200.0,28.6379,28.6379,28.5761,28.5874,12200.0
2005-04-14 13:15:00,50.88,50.92,50.72,50.72,37200.0,28.5874,28.6098,28.4975,28.4975,37200.0
2005-04-14 13:20:00,50.74,50.82,50.7,50.82,13500.0,28.5087,28.5536,28.4862,28.5536,13500.0
2005-04-14 13:25:00,50.82,50.83,50.8,50.8,7600.0,28.5536,28.5593,28.5424,28.5424,7600.0
2005-04-14 13:30:00,50.76,50.81,50.58,50.58,33100.0,28.5199,28.548,28.4188,28.4188,33100.0
2005-04-14 13:35:00,50.58,50.76,50.57,50.76,32400.0,28.4188,28.5199,28.4132,28.5199,32400.0
2005-04-14 13:40:00,50.75,50.75,50.64,50.65,19000.0,28.5143,28.5143,28.4525,28.4581,19000.0
2005-04-14 13:45:00,50.66,50.66,50.65,50.66,9200.0,28.4637,28.4637,28.4581,28.4637,9200.0
2005-04-14 13:50:00,50.66,50.72,50.65,50.65,15500.0,28.4637,28.4975,28.4581,28.4581,15500.0
2005-04-14 13:55:00,50.65,50.78,50.65,50.69,16100.0,28.4581,28.5312,28.4581,28.4806,16100.0
2005-04-14 14:00:00,50.7,50.79,50.69,50.69,21500.0,28.4862,28.5368,28.4806,28.4806,21500.0
2005-04-14 14:05:00,50.71,50.82,50.71,50.81,23100.0,28.4918,28.5536,28.4918,28.548,23100.0
2005-04-14 14:10:00,50.8,50.85,50.78,50.85,24000.0,28.5424,28.5705,28.5312,28.5705,24000.0
2005-04-14 14:15:00,50.86,50.95,50.76,50.89,39700.0,28.5761,28.6267,28.5199,28.593,39700.0
2005-04-14 14:20:00,50.89,50.89,50.81,50.87,11000.0,28.593,28.593,28.548,28.5817,11000.0
2005-04-14 14:25:00,50.86,50.9,50.75,50.82,21100.0,28.5761,28.5986,28.5143,28.5536,21100.0
2005-04-14 14:30:00,50.81,50.81,50.74,50.75,17300.0,28.548,28.548,28.5087,28.5143,17300.0
2005-04-14 14:35:00,50.75,50.75,50.66,50.7,24500.0,28.5143,28.5143,28.4637,28.4862,24500.0
2005-04-14 14:40:00,50.7,50.76,50.63,50.66,21700.0,28.4862,28.5199,28.4469,28.4637,21700.0
2005-04-14 14:45:00,50.66,50.77,50.66,50.76,18000.0,28.4637,28.5256,28.4637,28.5199,18000.0
2005-04-14 14:50:00,50.75,50.76,50.67,50.72,11200.0,28.5143,28.5199,28.4694,28.4975,11200.0
2005-04-14 14:55:00,50.69,50.75,50.63,50.72,15300.0,28.4806,28.5143,28.4469,28.4975,15300.0
2005-04-14 15:00:00,50.68,50.69,50.59,50.63,19800.0,28.475,28.4806,28.4244,28.4469,19800.0
2005-04-14 15:05:00,50.63,50.65,50.6,50.62,13000.0,28.4469,28.4581,28.43,28.4413,13000.0
2005-04-14 15:10:00,50.6,50.73,50.6,50.69,19100.0,28.43,28.5031,28.43,28.4806,19100.0
2005-04-14 15:15:00,50.69,50.74,50.65,50.7,16000.0,28.4806,28.5087,28.4581,28.4862,16000.0
2005-04-14 15:20:00,50.69,50.74,50.68,50.7,12800.0,28.4806,28.5087,28.475,28.4862,12800.0
2005-04-14 15:25:00,50.7,50.74,50.68,50.69,12600.0,28.4862,28.5087,28.475,28.4806,12600.0
2005-04-14 15:30:00,50.69,50.73,50.69,50.7,22500.0,28.4806,28.5031,28.4806,28.4862,22500.0
2005-04-14 15:35:00,50.7,50.71,50.67,50.68,12800.0,28.4862,28.4918,28.4694,28.475,12800.0
2005-04-14 15:40:00,50.67,50.67,50.56,50.56,33100.0,28.4694,28.4694,28.4076,28.4076,33100.0
2005-04-14 15:45:00,50.56,50.61,50.54,50.57,19700.0,28.4076,28.4357,28.3963,28.4132,19700.0
2005-04-14 15:50:00,50.57,50.58,50.53,50.54,23500.0,28.4132,28.4188,28.3907,28.3963,23500.0
2005-04-14 15:55:00,50.55,50.58,50.49,50.49,48600.0,28.4019,28.4188,28.3682,28.3682,48600.0
2005-04-15 09:30:00,50.48,50.49,50.15,50.15,48100.0,28.3626,28.3682,28.1772,28.1772,48100.0
2005-04-15 09:35:00,50.15,50.29,50.14,50.22,21900.0,28.1772,28.2559,28.1716,28.2165,21900.0
2005-04-15 09:40:00,50.23,50.42,50.23,50.32,13500.0,28.2221,28.3289,28.2221,28.2727,13500.0
2005-04-15 09:45:00,50.3,50.34,50.2,50.34,38300.0,28.2615,28.284,28.2053,28.284,38300.0
2005-04-15 09:50:00,50.34,50.5,50.34,50.46,32200.0,28.284,28.3739,28.284,28.3514,32200.0
2005-04-15 09:55:00,50.48,50.51,50.3,50.42,17600.0,28.3626,28.3795,28.2615,28.3289,17600.0
2005-04-15 10:00:00,50.39,50.72,50.39,50.55,38900.0,28.312,28.4975,28.312,28.4019,38900.0
2005-04-15 10:05:00,50.55,50.66,50.52,50.58,35000.0,28.4019,28.4637,28.3851,28.4188,35000.0
2005-04-15 10:10:00,50.57,50.58,50.43,50.43,14800.0,28.4132,28.4188,28.3345,28.3345,14800.0
2005-04-15 10:15:00,50.44,50.54,50.44,50.53,20800.0,28.3401,28.3963,28.3401,28.3907,20800.0
2005-04-15 10:20:00,50.54,50.65,50.47,50.61,22200.0,28.3963,28.4581,28.357,28.4357,22200.0
2005-04-15 10:25:00,50.62,50.64,50.56,50.6,27700.0,28.4413,28.4525,28.4076,28.43,27700.0
2005-04-15 10:30:00,50.61,50.66,50.56,50.56,42500.0,28.4357,28.4637,28.4076,28.4076,42500.0
2005-04-15 10:35:00,50.57,50.65,50.56,50.59,16700.0,28.4132,28.4581,28.4076,28.4244,16700.0
2005-04-15 10:40:00,50.59,50.72,50.59,50.63,19700.0,28.4244,28.4975,28.4244,28.4469,19700.0
2005-04-15 10:45:00,50.61,50.73,50.6,50.64,20400.0,28.4357,28.5031,28.43,28.4525,20400.0
2005-04-15 10:50:00,50.64,50.72,50.64,50.68,17300.0,28.4525,28.4975,28.4525,28.475,17300.0
2005-04-15 10:55:00,50.68,50.77,50.64,50.64,33400.0,28.475,28.5256,28.4525,28.4525,33400.0
2005-04-15 11:00:00,50.64,50.71,50.48,50.53,24800.0,28.4525,28.4918,28.3626,28.3907,24800.0
2005-04-15 11:05:00,50.52,50.53,50.48,50.53,21000.0,28.3851,28.3907,28.3626,28.3907,21000.0
2005-04-15 11:10:00,50.53,50.53,50.46,50.5,18400.0,28.3907,28.3907,28.3514,28.3739,18400.0
2005-04-15 11:15:00,50.5,50.57,50.5,50.54,13800.0,28.3739,28.4132,28.3739,28.3963,13800.0
2005-04-15 11:20:00,50.55,50.59,50.48,50.48,8400.0,28.4019,28.4244,28.3626,28.3626,8400.0
2005-04-15 11:25:00,50.49,50.54,50.43,50.5,8000.0,28.3682,28.3963,28.3345,28.3739,8000.0
2005-04-15 11:30:00,50.5,50.53,50.48,50.49,3600.0,28.3739,28.3907,28.3626,28.3682,3600.0
2005-04-15 11:35:00,50.49,50.49,50.21,50.42,45300.0,28.3682,28.3682,28.2109,28.3289,45300.0
2005-04-15 11:40:00,50.43,50.44,50.28,50.4,43400.0,28.3345,28.3401,28.2502,28.3177,43400.0
2005-04-15 11:45:00,50.4,50.45,50.33,50.33,66100.0,28.3177,28.3458,28.2783,28.2783,66100.0
2005-04-15 11:50:00,50.33,50.34,50.2,50.24,38700.0,28.2783,28.284,28.2053,28.2278,38700.0
2005-04-15 11:55:00,50.24,50.25,50.15,50.24,24200.0,28.2278,28.2334,28.1772,28.2278,24200.0
2005-04-15 12:00:00,50.23,50.28,50.16,50.28,25900.0,28.2221,28.2502,28.1828,28.2502,25900.0
2005-04-15 12:05:00,50.28,50.29,50.19,50.27,45600.0,28.2502,28.2559,28.1997,28.2446,45600.0
2005-04-15 12:10:00,50.27,50.27,50.14,50.19,38600.0,28.2446,28.2446,28.1716,28.1997,38600.0
2005-04-15 12:15:00,50.2,50.21,50.15,50.16,42700.0,28.2053,28.2109,28.1772,28.1828,42700.0
2005-04-15 12:20:00,50.17,50.25,50.17,50.23,23700.0,28.1884,28.2334,28.1884,28.2221,23700.0
2005-04-15 12:25:00,50.23,50.26,50.2,50.21,35400.0,28.2221,28.239,28.2053,28.2109,35400.0
2005-04-15 12:30:00,50.21,50.25,50.2,50.22,21000.0,28.2109,28.2334,28.2053,28.2165,21000.0
2005-04-15 12:35:00,50.22,50.24,50.22,50.23,26700.0,28.2165,28.2278,28.2165,28.2221,26700.0
2005-04-15 12:40:00,50.23,50.23,50.15,50.21,44100.0,28.2221,28.2221,28.1772,28.2109,44100.0
2005-04-15 12:45:00,50.21,50.22,50.19,50.19,8200.0,28.2109,28.2165,28.1997,28.1997,8200.0
2005-04-15 12:50:00,50.19,50.19,50.02,50.02,29000.0,28.1997,28.1997,28.1042,28.1042,29000.0
2005-04-15 12:55:00,50.02,50.17,50.01,50.02,31500.0,28.1042,28.1884,28.0985,28.1042,31500.0
2005-04-15 13:00:00,50.04,50.11,50.04,50.11,8600.0,28.1154,28.1547,28.1154,28.1547,8600.0
2005-04-15 13:05:00,50.11,50.11,50.04,50.09,8300.0,28.1547,28.1547,28.1154,28.1435,8300.0
2005-04-15 13:10:00,50.09,50.17,50.08,50.1,15000.0,28.1435,28.1884,28.1379,28.1491,15000.0
2005-04-15 13:15:00,50.08,50.13,50.08,50.08,6200.0,28.1379,28.166,28.1379,28.1379,6200.0
2005-04-15 13:20:00,50.07,50.09,50.05,50.09,20600.0,28.1323,28.1435,28.121,28.1435,20600.0
2005-04-15 13:25:00,50.09,50.12,50.04,50.04,26600.0,28.1435,28.1603,28.1154,28.1154,26600.0
2005-04-15 13:30:00,50.04,50.05,50.01,50.03,13200.0,28.1154,28.121,28.0985,28.1098,13200.0
2005-04-15 13:35:00,50.03,50.03,49.96,50.0,25300.0,28.1098,28.1098,28.0704,28.0929,25300.0
2005-04-15 13:40:00,50.0,50.02,49.99,50.0,20600.0,28.0929,28.1042,28.0873,28.0929,20600.0
2005-04-15 13:45:00,50.0,50.01,49.93,49.93,12300.0,28.0929,28.0985,28.0536,28.0536,12300.0
2005-04-15 13:50:00,49.95,49.95,49.92,49.92,5300.0,28.0648,28.0648,28.048,28.048,5300.0
2005-04-15 13:55:00,49.91,49.94,49.89,49.94,17000.0,28.0424,28.0592,28.0311,28.0592,17000.0
2005-04-15 14:00:00,49.92,49.99,49.9,49.96,10900.0,28.048,28.0873,28.0367,28.0704,10900.0
2005-04-15 14:05:00,49.97,50.0,49.94,50.0,9700.0,28.0761,28.0929,28.0592,28.0929,9700.0
2005-04-15 14:10:00,49.97,50.03,49.97,49.99,12200.0,28.0761,28.1098,28.0761,28.0873,12200.0
2005-04-15 14:15:00,50.0,50.09,50.0,50.03,23000.0,28.0929,28.1435,28.0929,28.1098,23000.0
2005-04-15 14:20:00,50.04,50.06,49.95,49.95,22300.0,28.1154,28.1266,28.0648,28.0648,22300.0
2005-04-15 14:25:00,49.96,50.0,49.92,49.92,8600.0,28.0704,28.0929,28.048,28.048,8600.0
2005-04-15 14:30:00,49.93,49.95,49.88,49.91,17100.0,28.0536,28.0648,28.0255,28.0424,17100.0
2005-04-15 14:35:00,49.9,49.9,49.8,49.84,43600.0,28.0367,28.0367,27.9806,28.003,43600.0
2005-04-15 14:40:00,49.84,49.84,49.78,49.82,12800.0,28.003,28.003,27.9693,27.9918,12800.0
2005-04-15 14:45:00,49.82,49.94,49.82,49.88,24700.0,27.9918,28.0592,27.9918,28.0255,24700.0
2005-04-15 14:50:00,49.88,49.9,49.84,49.84,8300.0,28.0255,28.0367,28.003,28.003,8300.0
2005-04-15 14:55:00,49.85,49.94,49.77,49.94,17400.0,28.0086,28.0592,27.9637,28.0592,17400.0
2005-04-15 15:00:00,49.93,49.99,49.89,49.89,12900.0,28.0536,28.0873,28.0311,28.0311,12900.0
2005-04-15 15:05:00,49.88,49.93,49.81,49.82,22600.0,28.0255,28.0536,27.9862,27.9918,22600.0
2005-04-15 15:10:00,49.83,49.91,49.83,49.85,13200.0,27.9974,28.0424,27.9974,28.0086,13200.0
2005-04-15 15:15:00,49.85,49.85,49.75,49.81,30400.0,28.0086,28.0086,27.9525,27.9862,30400.0
2005-04-15 15:20:00,49.81,49.82,49.69,49.78,16300.0,27.9862,27.9918,27.9187,27.9693,16300.0
2005-04-15 15:25:00,49.79,49.82,49.75,49.78,9700.0,27.9749,27.9918,27.9525,27.9693,9700.0
2005-04-15 15:30:00,49.79,49.85,49.73,49.74,27800.0,27.9749,28.0086,27.9412,27.9468,27800.0
2005-04-15 15:35:00,49.73,49.77,49.66,49.69,40600.0,27.9412,27.9637,27.9019,27.9187,40600.0
2005-04-15 15:40:00,49.68,49.68,49.55,49.58,48200.0,27.9131,27.9131,27.8401,27.8569,48200.0
2005-04-15 15:45:00,49.58,49.59,49.5,49.5,63200.0,27.8569,27.8626,27.812,27.812,63200.0
2005-04-15 15:50:00,49.5,49.5,49.44,49.47,36600.0,27.812,27.812,27.7783,27.7951,36600.0
2005-04-15 15:55:00,49.47,49.5,49.39,49.39,72700.0,27.7951,27.812,27.7502,27.7502,72700.0
2005-04-18 09:30:00,49.74,49.88,49.7,49.71,48900.0,27.9468,28.0255,27.9244,27.93,48900.0
2005-04-18 09:35:00,49.71,49.89,49.6,49.74,26900.0,27.93,28.0311,27.8682,27.9468,26900.0
2005-04-18 09:40:00,49.74,49.93,49.7,49.86,39300.0,27.9468,28.0536,27.9244,28.0143,39300.0
2005-04-18 09:45:00,49.85,49.93,49.76,49.91,19600.0,28.0086,28.0536,27.9581,28.0424,19600.0
2005-04-18 09:50:00,49.91,50.17,49.91,50.08,33300.0,28.0424,28.1884,28.0424,28.1379,33300.0
2005-04-18 09:55:00,50.1,50.11,49.96,50.04,28000.0,28.1491,28.1547,28.0704,28.1154,28000.0
2005-04-18 10:00:00,50.04,50.13,50.0,50.11,23700.0,28.1154,28.166,28.0929,28.1547,23700.0
2005-04-18 10:05:00,50.11,50.15,50.07,50.15,33200.0,28.1547,28.1772,28.1323,28.1772,33200.0
2005-04-18 10:10:00,50.14,50.2,50.11,50.2,36100.0,28.1716,28.2053,28.1547,28.2053,36100.0
2005-04-18 10:15:00,50.25,50.25,50.12,50.15,27100.0,28.2334,28.2334,28.1603,28.1772,27100.0
2005-04-18 10:20:00,50.16,50.2,50.09,50.18,16700.0,28.1828,28.2053,28.1435,28.1941,16700.0
2005-04-18 10:25:00,50.15,50.18,50.01,50.07,18800.0,28.1772,28.1941,28.0985,28.1323,18800.0
2005-04-18 10:30:00,50.08,50.17,50.04,50.08,23400.0,28.1379,28.1884,28.1154,28.1379,23400.0
2005-04-18 10:35:00,50.1,50.11,50.0,50.09,15000.0,28.1491,28.1547,28.0929,28.1435,15000.0
2005-04-18 10:40:00,50.06,50.08,49.95,49.96,24700.0,28.1266,28.1379,28.0648,28.0704,24700.0
2005-04-18 10:45:00,49.97,49.97,49.91,49.95,23300.0,28.0761,28.0761,28.0424,28.0648,23300.0
2005-04-18 10:50:00,49.95,49.99,49.86,49.9,15200.0,28.0648,28.0873,28.0143,28.0367,15200.0
2005-04-18 10:55:00,49.91,50.07,49.91,50.04,13100.0,28.0424,28.1323,28.0424,28.1154,13100.0
2005-04-18 11:00:00,50.05,50.13,50.04,50.06,16900.0,28.121,28.166,28.1154,28.1266,16900.0
2005-04-18 11:05:00,50.06,50.09,49.87,49.89,16400.0,28.1266,28.1435,28.0199,28.0311,16400.0
2005-04-18 11:10:00,49.89,50.02,49.89,49.98,11700.0,28.0311,28.1042,28.0311,28.0817,11700.0
2005-04-18 11:15:00,49.99,50.03,49.91,50.02,20700.0,28.0873,28.1098,28.0424,28.1042,20700.0
2005-04-18 11:20:00,50.02,50.07,50.0,50.01,14900.0,28.1042,28.1323,28.0929,28.0985,14900.0
2005-04-18 11:25:00,49.99,50.03,49.95,49.97,10000.0,28.0873,28.1098,28.0648,28.0761,10000.0
2005-04-18 11:30:00,49.99,50.0,49.85,49.95,8800.0,28.0873,28.0929,28.0086,28.0648,8800.0
2005-04-18 11:35:00,49.95,49.98,49.84,49.86,12500.0,28.0648,28.0817,28.003,28.0143,12500.0
2005-04-18 11:40:00,49.9,49.9,49.75,49.78,9400.0,28.0367,28.0367,27.9525,27.9693,9400.0
2005-04-18 11:45:00,49.77,49.91,49.77,49.83,14100.0,27.9637,28.0424,27.9637,27.9974,14100.0
2005-04-18 11:50:00,49.82,49.84,49.76,49.83,6600.0,27.9918,28.003,27.9581,27.9974,6600.0
2005-04-18 11:55:00,49.85,49.91,49.82,49.89,7700.0,28.0086,28.0424,27.9918,28.0311,7700.0
2005-04-18 12:00:00,49.89,49.96,49.89,49.96,15100.0,28.0311,28.0704,28.0311,28.0704,15100.0
2005-04-18 12:05:00,49.96,49.99,49.93,49.99,10700.0,28.0704,28.0873,28.0536,28.0873,10700.0
2005-04-18 12:10:00,49.97,50.0,49.94,50.0,5600.0,28.0761,28.0929,28.0592,28.0929,5600.0
2005-04-18 12:15:00,50.0,50.01,49.91,49.92,8100.0,28.0929,28.0985,28.0424,28.048,8100.0
2005-04-18 12:20:00,49.91,49.99,49.91,49.98,12700.0,28.0424,28.0873,28.0424,28.0817,12700.0
2005-04-18 12:25:00,50.03,50.03,49.97,49.99,7900.0,28.1098,28.1098,28.0761,28.0873,7900.0
2005-04-18 12:30:00,50.01,50.04,49.98,50.02,6700.0,28.0985,28.1154,28.0817,28.1042,6700.0
2005-04-18 12:35:00,50.01,50.18,49.98,50.15,16100.0,28.0985,28.1941,28.0817,28.1772,16100.0
2005-04-18 12:40:00,50.14,50.17,50.11,50.15,8100.0,28.1716,28.1884,28.1547,28.1772,8100.0
2005-04-18 12:45:00,50.15,50.21,50.14,50.15,8500.0,28.1772,28.2109,28.1716,28.1772,8500.0
2005-04-18 12:50:00,50.13,50.23,50.13,50.23,13400.0,28.166,28.2221,28.166,28.2221,13400.0
2005-04-18 12:55:00,50.23,50.34,50.23,50.29,18800.0,28.2221,28.284,28.2221,28.2559,18800.0
2005-04-18 13:00:00,50.28,50.3,50.25,50.3,10600.0,28.2502,28.2615,28.2334,28.2615,10600.0
2005-04-18 13:05:00,50.32,50.37,50.3,50.3,19600.0,28.2727,28.3008,28.2615,28.2615,19600.0
2005-04-18 13:10:00,50.29,50.32,50.24,50.27,11700.0,28.2559,28.2727,28.2278,28.2446,11700.0
2005-04-18 13:15:00,50.27,50.3,50.18,50.22,9600.0,28.2446,28.2615,28.1941,28.2165,9600.0
2005-04-18 13:20:00,50.21,50.31,50.17,50.27,12600.0,28.2109,28.2671,28.1884,28.2446,12600.0
2005-04-18 13:25:00,50.26,50.28,50.21,50.26,9700.0,28.239,28.2502,28.2109,28.239,9700.0
2005-04-18 13:30:00,50.27,50.29,50.24,50.28,6600.0,28.2446,28.2559,28.2278,28.2502,6600.0
2005-04-18 13:35:00,50.29,50.39,50.21,50.26,18000.0,28.2559,28.312,28.2109,28.239,18000.0
2005-04-18 13:40:00,50.24,50.27,50.23,50.23,10000.0,28.2278,28.2446,28.2221,28.2221,10000.0
2005-04-18 13:45:00,50.23,50.24,50.22,50.23,9400.0,28.2221,28.2278,28.2165,28.2221,9400.0
2005-04-18 13:50:00,50.23,50.31,50.23,50.26,9300.0,28.2221,28.2671,28.2221,28.239,9300.0
2005-04-18 13:55:00,50.26,50.28,50.21,50.21,23600.0,28.239,28.2502,28.2109,28.2109,23600.0
2005-04-18 14:00:00,50.2,50.25,50.18,50.25,14500.0,28.2053,28.2334,28.1941,28.2334,14500.0
2005-04-18 14:05:00,50.25,50.3,50.19,50.19,25500.0,28.2334,28.2615,28.1997,28.1997,25500.0
2005-04-18 14:10:00,50.19,50.19,50.1,50.1,14700.0,28.1997,28.1997,28.1491,28.1491,14700.0
2005-04-18 14:15:00,50.12,50.12,50.05,50.07,9700.0,28.1603,28.1603,28.121,28.1323,9700.0
2005-04-18 14:20:00,50.08,50.11,50.03,50.11,14100.0,28.1379,28.1547,28.1098,28.1547,14100.0
2005-04-18 14:25:00,50.1,50.12,50.05,50.07,21200.0,28.1491,28.1603,28.121,28.1323,21200.0
2005-04-18 14:30:00,50.09,50.12,50.04,50.08,16000.0,28.1435,28.1603,28.1154,28.1379,16000.0
2005-04-18 14:35:00,50.08,50.11,50.06,50.1,6400.0,28.1379,28.1547,28.1266,28.1491,6400.0
2005-04-18 14:40:00,50.11,50.11,50.02,50.03,14200.0,28.1547,28.1547,28.1042,28.1098,14200.0
2005-04-18 14:45:00,50.02,50.04,49.99,50.0,24600.0,28.1042,28.1154,28.0873,28.0929,24600.0
2005-04-18 14:50:00,50.0,50.09,50.0,50.04,23300.0,28.0929,28.1435,28.0929,28.1154,23300.0
2005-04-18 14:55:00,50.02,50.1,50.01,50.09,19000.0,28.1042,28.1491,28.0985,28.1435,19000.0
2005-04-18 15:00:00,50.09,50.13,50.06,50.09,19700.0,28.1435,28.166,28.1266,28.1435,19700.0
2005-04-18 15:05:00,50.07,50.08,50.04,50.05,14900.0,28.1323,28.1379,28.1154,28.121,14900.0
2005-04-18 15:10:00,50.05,50.06,49.99,49.99,15700.0,28.121,28.1266,28.0873,28.0873,15700.0
2005-04-18 15:15:00,49.99,50.07,49.99,50.04,30500.0,28.0873,28.1323,28.0873,28.1154,30500.0
2005-04-18 15:20:00,50.04,50.1,50.03,50.08,29400.0,28.1154,28.1491,28.1098,28.1379,29400.0
2005-04-18 15:25:00,50.08,50.14,50.08,50.13,17800.0,28.1379,28.1716,28.1379,28.166,17800.0
2005-04-18 15:30:00,50.13,50.18,50.12,50.17,31800.0,28.166,28.1941,28.1603,28.1884,31800.0
2005-04-18 15:35:00,50.16,50.16,50.12,50.15,20700.0,28.1828,28.1828,28.1603,28.1772,20700.0
2005-04-18 15:40:00,50.15,50.16,50.11,50.12,15700.0,28.1772,28.1828,28.1547,28.1603,15700.0
2005-04-18 15:45:00,50.12,50.16,50.05,50.06,15500.0,28.1603,28.1828,28.121,28.1266,15500.0
2005-04-18 15:50:00,50.08,50.1,50.04,50.1,23300.0,28.1379,28.1491,28.1154,28.1491,23300.0
2005-04-18 15:55:00,50.1,50.15,50.04,50.05,44900.0,28.1491,28.1772,28.1154,28.121,44900.0
2005-04-19 09:30:00,50.48,50.78,50.44,50.65,49900.0,28.3626,28.5312,28.3401,28.4581,49900.0
2005-04-19 09:35:00,50.65,50.74,50.56,50.73,21900.0,28.4581,28.5087,28.4076,28.5031,21900.0
2005-04-19 09:40:00,50.73,50.74,50.55,50.61,34800.0,28.5031,28.5087,28.4019,28.4357,34800.0
2005-04-19 09:45:00,50.59,50.62,50.39,50.39,30000.0,28.4244,28.4413,28.312,28.312,30000.0
2005-04-19 09:50:00,50.35,50.43,50.21,50.43,27700.0,28.2896,28.3345,28.2109,28.3345,27700.0
2005-04-19 09:55:00,50.43,50.49,50.38,50.46,19600.0,28.3345,28.3682,28.3064,28.3514,19600.0
2005-04-19 10:00:00,50.48,50.56,50.42,50.44,14200.0,28.3626,28.4076,28.3289,28.3401,14200.0
2005-04-19 10:05:00,50.46,50.54,50.39,50.43,18500.0,28.3514,28.3963,28.312,28.3345,18500.0
2005-04-19 10:10:00,50.42,50.47,50.27,50.37,20400.0,28.3289,28.357,28.2446,28.3008,20400.0
2005-04-19 10:15:00,50.35,50.4,50.34,50.4,15000.0,28.2896,28.3177,28.284,28.3177,15000.0
2005-04-19 10:20:00,50.39,50.45,50.33,50.36,14300.0,28.312,28.3458,28.2783,28.2952,14300.0
2005-04-19 10:25:00,50.36,50.36,50.23,50.23,21600.0,28.2952,28.2952,28.2221,28.2221,21600.0
2005-04-19 10:30:00,50.23,50.25,50.16,50.22,11200.0,28.2221,28.2334,28.1828,28.2165,11200.0
2005-04-19 10:35:00,50.21,50.21,50.12,50.14,16100.0,28.2109,28.2109,28.1603,28.1716,16100.0
2005-04-19 10:40:00,50.14,50.18,50.1,50.15,7300.0,28.1716,28.1941,28.1491,28.1772,7300.0
2005-04-19 10:45:00,50.15,50.19,50.04,50.1,21500.0,28.1772,28.1997,28.1154,28.1491,21500.0
2005-04-19 10:50:00,50.11,50.21,50.07,50.09,17100.0,28.1547,28.2109,28.1323,28.1435,17100.0
2005-04-19 10:55:00,50.1,50.14,50.08,50.1,15400.0,28.1491,28.1716,28.1379,28.1491,15400.0
2005-04-19 11:00:00,50.09,50.13,50.04,50.08,19100.0,28.1435,28.166,28.1154,28.1379,19100.0
2005-04-19 11:05:00,50.07,50.08,50.04,50.08,7900.0,28.1323,28.1379,28.1154,28.1379,7900.0
2005-04-19 11:10:00,50.08,50.08,50.03,50.07,12600.0,28.1379,28.1379,28.1098,28.1323,12600.0
2005-04-19 11:15:00,50.06,50.19,50.06,50.19,65200.0,28.1266,28.1997,28.1266,28.1997,65200.0
2005-04-19 11:20:00,50.2,50.21,50.19,50.19,14000.0,28.2053,28.2109,28.1997,28.1997,14000.0
2005-04-19 11:25:00,50.18,50.21,50.15,50.16,10500.0,28.1941,28.2109,28.1772,28.1828,10500.0
2005-04-19 11:30:00,50.16,50.22,50.13,50.18,17000.0,28.1828,28.2165,28.166,28.1941,17000.0
2005-04-19 11:35:00,50.18,50.24,50.18,50.18,17200.0,28.1941,28.2278,28.1941,28.1941,17200.0
2005-04-19 11:40:00,50.22,50.22,50.15,50.15,10700.0,28.2165,28.2165,28.1772,28.1772,10700.0
2005-04-19 11:45:00,50.15,50.17,50.15,50.15,6600.0,28.1772,28.1884,28.1772,28.1772,6600.0
2005-04-19 11:50:00,50.15,50.16,50.12,50.15,10600.0,28.1772,28.1828,28.1603,28.1772,10600.0
2005-04-19 11:55:00,50.14,50.17,50.13,50.17,13600.0,28.1716,28.1884,28.166,28.1884,13600.0
2005-04-19 12:00:00,50.17,50.18,50.14,50.15,12500.0,28.1884,28.1941,28.1716,28.1772,12500.0
2005-04-19 12:05:00,50.15,50.18,50.06,50.16,15200.0,28.1772,28.1941,28.1266,28.1828,15200.0
2005-04-19 12:10:00,50.16,50.18,50.15,50.15,25200.0,28.1828,28.1941,28.1772,28.1772,25200.0
2005-04-19 12:15:00,50.16,50.16,50.09,50.09,8300.0,28.1828,28.1828,28.1435,28.1435,8300.0
2005-04-19 12:20:00,50.09,50.14,50.07,50.1,13400.0,28.1435,28.1716,28.1323,28.1491,13400.0
2005-04-19 12:25:00,50.09,50.09,50.04,50.04,9300.0,28.1435,28.1435,28.1154,28.1154,9300.0
2005-04-19 12:30:00,50.09,50.13,50.09,50.11,12000.0,28.1435,28.166,28.1435,28.1547,12000.0
2005-04-19 12:35:00,50.11,50.19,50.11,50.17,17900.0,28.1547,28.1997,28.1547,28.1884,17900.0
2005-04-19 12:40:00,50.16,50.22,50.16,50.18,14900.0,28.1828,28.2165,28.1828,28.1941,14900.0
2005-04-19 12:45:00,50.19,50.27,50.19,50.27,8900.0,28.1997,28.2446,28.1997,28.2446,8900.0
2005-04-19 12:50:00,50.24,50.26,50.14,50.14,9300.0,28.2278,28.239,28.1716,28.1716,9300.0
2005-04-19 12:55:00,50.14,50.17,50.12,50.12,8400.0,28.1716,28.1884,28.1603,28.1603,8400.0
2005-04-19 13:00:00,50.12,50.19,50.11,50.18,6600.0,28.1603,28.1997,28.1547,28.1941,6600.0
2005-04-19 13:05:00,50.18,50.18,50.12,50.15,6100.0,28.1941,28.1941,28.1603,28.1772,6100.0
2005-04-19 13:10:00,50.15,50.18,50.15,50.15,8600.0,28.1772,28.1941,28.1772,28.1772,8600.0
2005-04-19 13:15:00,50.14,50.16,50.06,50.07,10600.0,28.1716,28.1828,28.1266,28.1323,10600.0
2005-04-19 13:20:00,50.09,50.09,50.03,50.03,9200.0,28.1435,28.1435,28.1098,28.1098,9200.0
2005-04-19 13:25:00,50.04,50.14,50.03,50.12,13100.0,28.1154,28.1716,28.1098,28.1603,13100.0
2005-04-19 13:30:00,50.12,50.19,50.09,50.15,13300.0,28.1603,28.1997,28.1435,28.1772,13300.0
2005-04-19 13:35:00,50.16,50.24,50.16,50.2,7700.0,28.1828,28.2278,28.1828,28.2053,7700.0
2005-04-19 13:40:00,50.22,50.23,50.19,50.2,4600.0,28.2165,28.2221,28.1997,28.2053,4600.0
2005-04-19 13:45:00,50.21,50.27,50.19,50.27,7500.0,28.2109,28.2446,28.1997,28.2446,7500.0
2005-04-19 13:50:00,50.29,50.29,50.2,50.23,12700.0,28.2559,28.2559,28.2053,28.2221,12700.0
2005-04-19 13:55:00,50.24,50.24,50.18,50.2,7300.0,28.2278,28.2278,28.1941,28.2053,7300.0
2005-04-19 14:00:00,50.2,50.2,50.1,50.1,9800.0,28.2053,28.2053,28.1491,28.1491,9800.0
2005-04-19 14:05:00,50.08,50.19,50.08,50.19,9500.0,28.1379,28.1997,28.1379,28.1997,9500.0
2005-04-19 14:10:00,50.2,50.2,50.11,50.13,6700.0,28.2053,28.2053,28.1547,28.166,6700.0
2005-04-19 14:15:00,50.14,50.18,50.11,50.12,6700.0,28.1716,28.1941,28.1547,28.1603,6700.0
2005-04-19 14:20:00,50.13,50.24,50.13,50.18,9600.0,28.166,28.2278,28.166,28.1941,9600.0
2005-04-19 14:25:00,50.19,50.2,50.17,50.18,8000.0,28.1997,28.2053,28.1884,28.1941,8000.0
2005-04-19 14:30:00,50.17,50.18,50.14,50.17,8900.0,28.1884,28.1941,28.1716,28.1884,8900.0
2005-04-19 14:35:00,50.17,50.19,50.06,50.08,13100.0,28.1884,28.1997,28.1266,28.1379,13100.0
2005-04-19 14:40:00,50.08,50.11,50.08,50.1,7300.0,28.1379,28.1547,28.1379,28.1491,7300.0
2005-04-19 14:45:00,50.1,50.14,50.1,50.14,8600.0,28.1491,28.1716,28.1491,28.1716,8600.0
2005-04-19 14:50:00,50.15,50.22,50.12,50.19,6900.0,28.1772,28.2165,28.1603,28.1997,6900.0
2005-04-19 14:55:00,50.18,50.21,50.18,50.21,8500.0,28.1941,28.2109,28.1941,28.2109,8500.0
2005-04-19 15:00:00,50.2,50.2,50.16,50.17,10600.0,28.2053,28.2053,28.1828,28.1884,10600.0
2005-04-19 15:05:00,50.16,50.17,50.07,50.12,19200.0,28.1828,28.1884,28.1323,28.1603,19200.0
2005-04-19 15:10:00,50.11,50.15,50.1,50.15,14000.0,28.1547,28.1772,28.1491,28.1772,14000.0
2005-04-19 15:15:00,50.14,50.17,50.1,50.1,28900.0,28.1716,28.1884,28.1491,28.1491,28900.0
2005-04-19 15:20:00,50.1,50.13,50.08,50.11,40700.0,28.1491,28.166,28.1379,28.1547,40700.0
2005-04-19 15:25:00,50.12,50.22,50.12,50.21,13200.0,28.1603,28.2165,28.1603,28.2109,13200.0
2005-04-19 15:30:00,50.21,50.28,50.16,50.28,14500.0,28.2109,28.2502,28.1828,28.2502,14500.0
2005-04-19 15:35:00,50.27,50.28,50.23,50.25,14100.0,28.2446,28.2502,28.2221,28.2334,14100.0
2005-04-19 15:40:00,50.23,50.27,50.22,50.25,22400.0,28.2221,28.2446,28.2165,28.2334,22400.0
2005-04-19 15:45:00,50.25,50.3,50.23,50.26,13800.0,28.2334,28.2615,28.2221,28.239,13800.0
2005-04-19 15:50:00,50.27,50.3,50.25,50.27,14700.0,28.2446,28.2615,28.2334,28.2446,14700.0
2005-04-19 15:55:00,50.25,50.35,50.06,50.35,58400.0,28.2334,28.2896,28.1266,28.2896,58400.0
2005-04-20 09:30:00,50.36,50.37,50.36,50.36,27600.0,28.2952,28.3008,28.2952,28.2952,27600.0
2005-04-20 09:35:00,50.36,50.36,50.0,50.01,23300.0,28.2952,28.2952,28.0929,28.0985,23300.0
2005-04-20 09:40:00,50.01,50.01,49.97,49.99,13700.0,28.0985,28.0985,28.0761,28.0873,13700.0
2005-04-20 09:45:00,50.0,50.09,49.98,50.08,16700.0,28.0929,28.1435,28.0817,28.1379,16700.0
2005-04-20 09:50:00,50.08,50.08,49.97,50.03,19500.0,28.1379,28.1379,28.0761,28.1098,19500.0
2005-04-20 09:55:00,50.02,50.05,49.78,50.02,18700.0,28.1042,28.121,27.9693,28.1042,18700.0
2005-04-20 10:00:00,50.02,50.14,50.0,50.13,26100.0,28.1042,28.1716,28.0929,28.166,26100.0
2005-04-20 10:05:00,50.12,50.12,50.0,50.12,9200.0,28.1603,28.1603,28.0929,28.1603,9200.0
2005-04-20 10:10:00,50.14,50.25,50.12,50.21,52800.0,28.1716,28.2334,28.1603,28.2109,52800.0
2005-04-20 10:15:00,50.24,50.26,50.12,50.2,13300.0,28.2278,28.239,28.1603,28.2053,13300.0
2005-04-20 10:20:00,50.19,50.19,50.14,50.14,10500.0,28.1997,28.1997,28.1716,28.1716,10500.0
2005-04-20 10:25:00,50.13,50.27,50.11,50.25,10800.0,28.166,28.2446,28.1547,28.2334,10800.0
2005-04-20 10:30:00,50.23,50.23,50.02,50.12,16900.0,28.2221,28.2221,28.1042,28.1603,16900.0
2005-04-20 10:35:00,50.15,50.15,49.96,50.0,16300.0,28.1772,28.1772,28.0704,28.0929,16300.0
2005-04-20 10:40:00,49.98,50.01,49.95,49.95,15200.0,28.0817,28.0985,28.0648,28.0648,15200.0
2005-04-20 10:45:00,49.94,49.95,49.8,49.85,24500.0,28.0592,28.0648,27.9806,28.0086,24500.0
2005-04-20 10:50:00,49.84,49.99,49.81,49.97,7200.0,28.003,28.0873,27.9862,28.0761,7200.0
2005-04-20 10:55:00,49.94,50.05,49.91,50.05,24900.0,28.0592,28.121,28.0424,28.121,24900.0
2005-04-20 11:00:00,50.05,50.15,50.02,50.13,20300.0,28.121,28.1772,28.1042,28.166,20300.0
2005-04-20 11:05:00,50.12,50.17,50.11,50.14,14300.0,28.1603,28.1884,28.1547,28.1716,14300.0
2005-04-20 11:10:00,50.12,50.12,50.03,50.05,18800.0,28.1603,28.1603,28.1098,28.121,18800.0
2005-04-20 11:15:00,50.05,50.06,50.0,50.04,12900.0,28.121,28.1266,28.0929,28.1154,12900.0
2005-04-20 11:20:00,50.03,50.05,49.98,49.98,20700.0,28.1098,28.121,28.0817,28.0817,20700.0
2005-04-20 11:25:00,49.98,50.0,49.88,49.97,13300.0,28.0817,28.0929,28.0255,28.0761,13300.0
2005-04-20 11:30:00,49.96,50.02,49.91,50.01,11200.0,28.0704,28.1042,28.0424,28.0985,11200.0
2005-04-20 11:35:00,50.01,50.02,49.93,49.94,25500.0,28.0985,28.1042,28.0536,28.0592,25500.0
2005-04-20 11:40:00,49.95,49.98,49.93,49.95,10600.0,28.0648,28.0817,28.0536,28.0648,10600.0
2005-04-20 11:45:00,49.96,49.98,49.95,49.96,9300.0,28.0704,28.0817,28.0648,28.0704,9300.0
2005-04-20 11:50:00,49.97,49.99,49.96,49.96,15300.0,28.0761,28.0873,28.0704,28.0704,15300.0
2005-04-20 11:55:00,49.96,49.98,49.95,49.96,4900.0,28.0704,28.0817,28.0648,28.0704,4900.0
2005-04-20 12:00:00,49.95,49.96,49.88,49.91,11500.0,28.0648,28.0704,28.0255,28.0424,11500.0
2005-04-20 12:05:00,49.94,50.0,49.89,49.92,21200.0,28.0592,28.0929,28.0311,28.048,21200.0
2005-04-20 12:10:00,49.92,49.94,49.88,49.9,6800.0,28.048,28.0592,28.0255,28.0367,6800.0
2005-04-20 12:15:00,49.9,49.93,49.87,49.88,9300.0,28.0367,28.0536,28.0199,28.0255,9300.0
2005-04-20 12:20:00,49.87,49.96,49.86,49.93,11800.0,28.0199,28.0704,28.0143,28.0536,11800.0
2005-04-20 12:25:00,49.91,49.94,49.88,49.92,7300.0,28.0424,28.0592,28.0255,28.048,7300.0
2005-04-20 12:30:00,49.91,49.92,49.89,49.89,6000.0,28.0424,28.048,28.0311,28.0311,6000.0
2005-04-20 12:35:00,49.9,49.92,49.85,49.9,13700.0,28.0367,28.048,28.0086,28.0367,13700.0
2005-04-20 12:40:00,49.9,49.91,49.86,49.86,8300.0,28.0367,28.0424,28.0143,28.0143,8300.0
2005-04-20 12:45:00,49.87,49.89,49.82,49.83,6900.0,28.0199,28.0311,27.9918,27.9974,6900.0
2005-04-20 12:50:00,49.82,49.84,49.77,49.82,17400.0,27.9918,28.003,27.9637,27.9918,17400.0
2005-04-20 12:55:00,49.82,49.84,49.79,49.8,5600.0,27.9918,28.003,27.9749,27.9806,5600.0
2005-04-20 13:00:00,49.81,49.85,49.78,49.82,8600.0,27.9862,28.0086,27.9693,27.9918,8600.0
2005-04-20 13:05:00,49.83,49.83,49.77,49.78,4900.0,27.9974,27.9974,27.9637,27.9693,4900.0
2005-04-20 13:10:00,49.78,49.82,49.75,49.82,17500.0,27.9693,27.9918,27.9525,27.9918,17500.0
2005-04-20 13:15:00,49.79,49.81,49.73,49.77,15400.0,27.9749,27.9862,27.9412,27.9637,15400.0
2005-04-20 13:20:00,49.76,49.76,49.74,49.74,7700.0,27.9581,27.9581,27.9468,27.9468,7700.0
2005-04-20 13:25:00,49.75,49.75,49.65,49.69,8100.0,27.9525,27.9525,27.8963,27.9187,8100.0
2005-04-20 13:30:00,49.68,49.71,49.6,49.6,12100.0,27.9131,27.93,27.8682,27.8682,12100.0
2005-04-20 13:35:00,49.61,49.7,49.61,49.64,10500.0,27.8738,27.9244,27.8738,27.8907,10500.0
2005-04-20 13:40:00,49.65,49.68,49.64,49.68,4500.0,27.8963,27.9131,27.8907,27.9131,4500.0
2005-04-20 13:45:00,49.67,49.7,49.65,49.65,9600.0,27.9075,27.9244,27.8963,27.8963,9600.0
2005-04-20 13:50:00,49.65,49.7,49.65,49.67,9100.0,27.8963,27.9244,27.8963,27.9075,9100.0
2005-04-20 13:55:00,49.67,49.69,49.59,49.63,15900.0,27.9075,27.9187,27.8626,27.885,15900.0
2005-04-20 14:00:00,49.63,49.69,49.6,49.6,32200.0,27.885,27.9187,27.8682,27.8682,32200.0
2005-04-20 14:05:00,49.6,49.61,49.51,49.56,20100.0,27.8682,27.8738,27.8176,27.8457,20100.0
2005-04-20 14:10:00,49.57,49.58,49.52,49.56,16400.0,27.8513,27.8569,27.8232,27.8457,16400.0
2005-04-20 14:15:00,49.57,49.58,49.47,49.52,27900.0,27.8513,27.8569,27.7951,27.8232,27900.0
2005-04-20 14:20:00,49.5,49.53,49.46,49.47,12400.0,27.812,27.8288,27.7895,27.7951,12400.0
2005-04-20 14:25:00,49.49,49.5,49.42,49.45,11000.0,27.8064,27.812,27.767,27.7839,11000.0
2005-04-20 14:30:00,49.45,49.45,49.35,49.43,26600.0,27.7839,27.7839,27.7277,27.7727,26600.0
2005-04-20 14:35:00,49.44,49.54,49.44,49.51,22500.0,27.7783,27.8345,27.7783,27.8176,22500.0
2005-04-20 14:40:00,49.51,49.54,49.48,49.52,25700.0,27.8176,27.8345,27.8008,27.8232,25700.0
2005-04-20 14:45:00,49.52,49.55,49.5,49.55,24300.0,27.8232,27.8401,27.812,27.8401,24300.0
2005-04-20 14:50:00,49.53,49.55,49.5,49.53,34100.0,27.8288,27.8401,27.812,27.8288,34100.0
2005-04-20 14:55:00,49.54,49.55,49.5,49.51,15600.0,27.8345,27.8401,27.812,27.8176,15600.0
2005-04-20 15:00:00,49.51,49.51,49.49,49.49,26600.0,27.8176,27.8176,27.8064,27.8064,26600.0
2005-04-20 15:05:00,49.49,49.54,49.46,49.5,30700.0,27.8064,27.8345,27.7895,27.812,30700.0
2005-04-20 15:10:00,49.5,49.55,49.5,49.52,20200.0,27.812,27.8401,27.812,27.8232,20200.0
2005-04-20 15:15:00,49.53,49.75,49.48,49.53,107300.0,27.8288,27.9525,27.8008,27.8288,107300.0
2005-04-20 15:20:00,49.53,49.54,49.51,49.53,32800.0,27.8288,27.8345,27.8176,27.8288,32800.0
2005-04-20 15:25:00,49.53,49.63,49.5,49.6,58100.0,27.8288,27.885,27.812,27.8682,58100.0
2005-04-20 15:30:00,49.6,49.7,49.6,49.68,31300.0,27.8682,27.9244,27.8682,27.9131,31300.0
2005-04-20 15:35:00,49.68,49.69,49.59,49.6,58700.0,27.9131,27.9187,27.8626,27.8682,58700.0
2005-04-20 15:40:00,49.6,49.66,49.59,49.66,132500.0,27.8682,27.9019,27.8626,27.9019,132500.0
2005-04-20 15:45:00,49.66,49.71,49.62,49.7,102700.0,27.9019,27.93,27.8794,27.9244,102700.0
2005-04-20 15:50:00,49.7,49.8,49.69,49.75,129100.0,27.9244,27.9806,27.9187,27.9525,129100.0
2005-04-20 15:55:00,49.78,49.83,49.76,49.83,113500.0,27.9693,27.9974,27.9581,27.9974,113500.0
2005-04-21 09:30:00,50.97,50.97,50.97,50.97,500.0,28.6379,28.6379,28.6379,28.6379,500.0
2005-04-21 09:35:00,51.1,51.25,50.97,51.14,155900.0,28.711,28.7952,28.6379,28.7334,155900.0
2005-04-21 09:40:00,51.14,51.2,51.13,51.19,63100.0,28.7334,28.7672,28.7278,28.7615,63100.0
2005-04-21 09:45:00,51.21,51.27,51.14,51.14,75300.0,28.7728,28.8065,28.7334,28.7334,75300.0
2005-04-21 09:50:00,51.15,51.15,51.0,51.1,63200.0,28.7391,28.7391,28.6548,28.711,63200.0
2005-04-21 09:55:00,51.13,51.13,50.91,51.01,67300.0,28.7278,28.7278,28.6042,28.6604,67300.0
2005-04-21 10:00:00,51.01,51.01,50.76,50.78,51200.0,28.6604,28.6604,28.5199,28.5312,51200.0
2005-04-21 10:05:00,50.78,50.95,50.76,50.95,51400.0,28.5312,28.6267,28.5199,28.6267,51400.0
2005-04-21 10:10:00,50.95,50.95,50.81,50.82,44800.0,28.6267,28.6267,28.548,28.5536,44800.0
2005-04-21 10:15:00,50.82,50.83,50.55,50.82,76900.0,28.5536,28.5593,28.4019,28.5536,76900.0
2005-04-21 10:20:00,50.81,50.81,50.72,50.77,39500.0,28.548,28.548,28.4975,28.5256,39500.0
2005-04-21 10:25:00,50.78,50.85,50.78,50.85,33100.0,28.5312,28.5705,28.5312,28.5705,33100.0
2005-04-21 10:30:00,50.86,50.92,50.84,50.87,22400.0,28.5761,28.6098,28.5649,28.5817,22400.0
2005-04-21 10:35:00,50.88,50.9,50.82,50.9,44800.0,28.5874,28.5986,28.5536,28.5986,44800.0
2005-04-21 10:40:00,50.9,50.9,50.83,50.83,19500.0,28.5986,28.5986,28.5593,28.5593,19500.0
2005-04-21 10:45:00,50.82,50.87,50.82,50.84,32700.0,28.5536,28.5817,28.5536,28.5649,32700.0
2005-04-21 10:50:00,50.81,50.87,50.81,50.86,63900.0,28.548,28.5817,28.548,28.5761,63900.0
2005-04-21 10:55:00,50.86,50.93,50.8,50.8,48600.0,28.5761,28.6155,28.5424,28.5424,48600.0
2005-04-21 11:00:00,50.79,50.79,50.7,50.71,27100.0,28.5368,28.5368,28.4862,28.4918,27100.0
2005-04-21 11:05:00,50.71,50.71,50.58,50.59,18500.0,28.4918,28.4918,28.4188,28.4244,18500.0
2005-04-21 11:10:00,50.58,50.65,50.55,50.56,23200.0,28.4188,28.4581,28.4019,28.4076,23200.0
2005-04-21 11:15:00,50.55,50.65,50.32,50.32,72600.0,28.4019,28.4581,28.2727,28.2727,72600.0
2005-04-21 11:20:00,50.33,50.47,50.32,50.4,36900.0,28.2783,28.357,28.2727,28.3177,36900.0
2005-04-21 11:25:00,50.4,50.49,50.39,50.42,16200.0,28.3177,28.3682,28.312,28.3289,16200.0
2005-04-21 11:30:00,50.42,50.53,50.41,50.53,22700.0,28.3289,28.3907,28.3233,28.3907,22700.0
2005-04-21 11:35:00,50.55,50.71,50.55,50.71,13500.0,28.4019,28.4918,28.4019,28.4918,13500.0
2005-04-21 11:40:00,50.72,50.8,50.72,50.8,33300.0,28.4975,28.5424,28.4975,28.5424,33300.0
2005-04-21 11:45:00,50.8,50.8,50.74,50.75,19500.0,28.5424,28.5424,28.5087,28.5143,19500.0
2005-04-21 11:50:00,50.74,50.75,50.67,50.67,32300.0,28.5087,28.5143,28.4694,28.4694,32300.0
2005-04-21 11:55:00,50.66,50.7,50.58,50.67,16800.0,28.4637,28.4862,28.4188,28.4694,16800.0
2005-04-21 12:00:00,50.67,50.76,50.67,50.75,58700.0,28.4694,28.5199,28.4694,28.5143,58700.0
2005-04-21 12:05:00,50.75,50.81,50.74,50.79,17600.0,28.5143,28.548,28.5087,28.5368,17600.0
2005-04-21 12:10:00,50.79,50.8,50.77,50.8,17900.0,28.5368,28.5424,28.5256,28.5424,17900.0
2005-04-21 12:15:00,50.8,50.8,50.73,50.75,16900.0,28.5424,28.5424,28.5031,28.5143,16900.0
2005-04-21 12:20:00,50.74,50.79,50.73,50.76,10800.0,28.5087,28.5368,28.5031,28.5199,10800.0
2005-04-21 12:25:00,50.76,50.77,50.73,50.73,20300.0,28.5199,28.5256,28.5031,28.5031,20300.0
2005-04-21 12:30:00,50.73,50.76,50.73,50.73,15600.0,28.5031,28.5199,28.5031,28.5031,15600.0
2005-04-21 12:35:00,50.74,50.75,50.68,50.73,14800.0,28.5087,28.5143,28.475,28.5031,14800.0
2005-04-21 12:40:00,50.73,50.74,50.72,50.73,15800.0,28.5031,28.5087,28.4975,28.5031,15800.0
2005-04-21 12:45:00,50.73,50.75,50.7,50.75,15300.0,28.5031,28.5143,28.4862,28.5143,15300.0
2005-04-21 12:50:00,50.74,50.75,50.65,50.68,20800.0,28.5087,28.5143,28.4581,28.475,20800.0
2005-04-21 12:55:00,50.67,50.7,50.66,50.7,10800.0,28.4694,28.4862,28.4637,28.4862,10800.0
2005-04-21 13:00:00,50.72,50.72,50.67,50.72,22400.0,28.4975,28.4975,28.4694,28.4975,22400.0
2005-04-21 13:05:00,50.72,50.73,50.71,50.72,10000.0,28.4975,28.5031,28.4918,28.4975,10000.0
2005-04-21 13:10:00,50.73,50.77,50.72,50.74,17400.0,28.5031,28.5256,28.4975,28.5087,17400.0
2005-04-21 13:15:00,50.74,50.78,50.74,50.75,29100.0,28.5087,28.5312,28.5087,28.5143,29100.0
2005-04-21 13:20:00,50.75,50.79,50.75,50.77,16500.0,28.5143,28.5368,28.5143,28.5256,16500.0
2005-04-21 13:25:00,50.77,50.78,50.74,50.75,7400.0,28.5256,28.5312,28.5087,28.5143,7400.0
2005-04-21 13:30:00,50.75,50.76,50.73,50.73,12300.0,28.5143,28.5199,28.5031,28.5031,12300.0
2005-04-21 13:35:00,50.73,50.75,50.73,50.73,28700.0,28.5031,28.5143,28.5031,28.5031,28700.0
2005-04-21 13:40:00,50.74,50.74,50.69,50.73,34200.0,28.5087,28.5087,28.4806,28.5031,34200.0
2005-04-21 13:45:00,50.73,50.74,50.71,50.74,28400.0,28.5031,28.5087,28.4918,28.5087,28400.0
2005-04-21 13:50:00,50.75,50.75,50.74,50.75,43600.0,28.5143,28.5143,28.5087,28.5143,43600.0
2005-04-21 13:55:00,50.75,50.76,50.73,50.74,17700.0,28.5143,28.5199,28.5031,28.5087,17700.0
2005-04-21 14:00:00,50.75,50.75,50.72,50.73,8600.0,28.5143,28.5143,28.4975,28.5031,8600.0
2005-04-21 14:05:00,50.73,50.78,50.73,50.78,16300.0,28.5031,28.5312,28.5031,28.5312,16300.0
2005-04-21 14:10:00,50.78,50.83,50.78,50.83,18900.0,28.5312,28.5593,28.5312,28.5593,18900.0
2005-04-21 14:15:00,50.83,50.95,50.83,50.94,24900.0,28.5593,28.6267,28.5593,28.6211,24900.0
2005-04-21 14:20:00,50.95,50.98,50.92,50.98,18100.0,28.6267,28.6435,28.6098,28.6435,18100.0
2005-04-21 14:25:00,50.98,51.0,50.97,50.98,19000.0,28.6435,28.6548,28.6379,28.6435,19000.0
2005-04-21 14:30:00,50.97,50.97,50.86,50.93,23100.0,28.6379,28.6379,28.5761,28.6155,23100.0
2005-04-21 14:35:00,50.92,50.93,50.89,50.9,11400.0,28.6098,28.6155,28.593,28.5986,11400.0
2005-04-21 14:40:00,50.91,50.94,50.9,50.91,14300.0,28.6042,28.6211,28.5986,28.6042,14300.0
2005-04-21 14:45:00,50.9,50.91,50.89,50.91,9200.0,28.5986,28.6042,28.593,28.6042,9200.0
2005-04-21 14:50:00,50.91,50.91,50.87,50.91,19500.0,28.6042,28.6042,28.5817,28.6042,19500.0
2005-04-21 14:55:00,50.93,50.96,50.91,50.93,17300.0,28.6155,28.6323,28.6042,28.6155,17300.0
2005-04-21 15:00:00,50.93,50.96,50.93,50.95,19400.0,28.6155,28.6323,28.6155,28.6267,19400.0
2005-04-21 15:05:00,50.94,50.96,50.91,50.91,15000.0,28.6211,28.6323,28.6042,28.6042,15000.0
2005-04-21 15:10:00,50.92,50.95,50.91,50.92,21100.0,28.6098,28.6267,28.6042,28.6098,21100.0
2005-04-21 15:15:00,50.92,50.93,50.9,50.93,17200.0,28.6098,28.6155,28.5986,28.6155,17200.0
2005-04-21 15:20:00,50.93,50.96,50.92,50.96,23100.0,28.6155,28.6323,28.6098,28.6323,23100.0
2005-04-21 15:25:00,50.97,51.01,50.95,51.01,62200.0,28.6379,28.6604,28.6267,28.6604,62200.0
2005-04-21 15:30:00,51.0,51.06,51.0,51.06,43200.0,28.6548,28.6885,28.6548,28.6885,43200.0
2005-04-21 15:35:00,51.06,51.16,51.06,51.16,54600.0,28.6885,28.7447,28.6885,28.7447,54600.0
2005-04-21 15:40:00,51.16,51.19,51.1,51.16,45500.0,28.7447,28.7615,28.711,28.7447,45500.0
2005-04-21 15:45:00,51.17,51.24,51.06,51.1,28700.0,28.7503,28.7896,28.6885,28.711,28700.0
2005-04-21 15:50:00,51.11,51.17,51.1,51.17,21600.0,28.7166,28.7503,28.711,28.7503,21600.0
2005-04-21 15:55:00,51.17,51.5,51.17,51.48,138500.0,28.7503,28.9357,28.7503,28.9245,138500.0
2005-04-22 09:30:00,51.5,51.5,51.32,51.33,26200.0,28.9357,28.9357,28.8346,28.8402,26200.0
2005-04-22 09:35:00,51.34,51.34,51.25,51.31,29100.0,28.8458,28.8458,28.7952,28.829,29100.0
2005-04-22 09:40:00,51.32,51.49,51.32,51.42,40800.0,28.8346,28.9301,28.8346,28.8908,40800.0
2005-04-22 09:45:00,51.42,51.42,51.27,51.27,35600.0,28.8908,28.8908,28.8065,28.8065,35600.0
2005-04-22 09:50:00,51.26,51.37,51.19,51.3,12500.0,28.8009,28.8627,28.7615,28.8233,12500.0
2005-04-22 09:55:00,51.29,51.31,51.19,51.24,20700.0,28.8177,28.829,28.7615,28.7896,20700.0
2005-04-22 10:00:00,51.28,51.35,51.28,51.31,25700.0,28.8121,28.8514,28.8121,28.829,25700.0
2005-04-22 10:05:00,51.32,51.4,51.29,51.29,19000.0,28.8346,28.8795,28.8177,28.8177,19000.0
2005-04-22 10:10:00,51.3,51.34,51.29,51.31,17500.0,28.8233,28.8458,28.8177,28.829,17500.0
2005-04-22 10:15:00,51.32,51.51,51.32,51.48,24300.0,28.8346,28.9413,28.8346,28.9245,24300.0
2005-04-22 10:20:00,51.48,51.48,51.29,51.3,14200.0,28.9245,28.9245,28.8177,28.8233,14200.0
2005-04-22 10:25:00,51.29,51.33,51.28,51.32,12600.0,28.8177,28.8402,28.8121,28.8346,12600.0
2005-04-22 10:30:00,51.33,51.41,51.32,51.4,6000.0,28.8402,28.8851,28.8346,28.8795,6000.0
2005-04-22 10:35:00,51.4,51.53,51.4,51.5,10600.0,28.8795,28.9526,28.8795,28.9357,10600.0
2005-04-22 10:40:00,51.49,51.49,51.41,51.41,8200.0,28.9301,28.9301,28.8851,28.8851,8200.0
2005-04-22 10:45:00,51.43,51.45,51.4,51.41,5500.0,28.8964,28.9076,28.8795,28.8851,5500.0
2005-04-22 10:50:00,51.39,51.43,51.3,51.42,13900.0,28.8739,28.8964,28.8233,28.8908,13900.0
2005-04-22 10:55:00,51.41,51.47,51.39,51.47,13500.0,28.8851,28.9189,28.8739,28.9189,13500.0
2005-04-22 11:00:00,51.47,51.64,51.46,51.59,22800.0,28.9189,29.0144,28.9132,28.9863,22800.0
2005-04-22 11:05:00,51.6,51.68,51.51,51.58,13900.0,28.9919,29.0368,28.9413,28.9807,13900.0
2005-04-22 11:10:00,51.58,51.59,51.54,51.59,8000.0,28.9807,28.9863,28.9582,28.9863,8000.0
2005-04-22 11:15:00,51.6,51.74,51.59,51.73,14100.0,28.9919,29.0706,28.9863,29.0649,14100.0
2005-04-22 11:20:00,51.73,51.86,51.73,51.84,36300.0,29.0649,29.138,29.0649,29.1267,36300.0
2005-04-22 11:25:00,51.83,51.86,51.77,51.79,13100.0,29.1211,29.138,29.0874,29.0986,13100.0
2005-04-22 11:30:00,51.79,51.81,51.75,51.76,8500.0,29.0986,29.1099,29.0762,29.0818,8500.0
2005-04-22 11:35:00,51.77,51.82,51.77,51.77,11800.0,29.0874,29.1155,29.0874,29.0874,11800.0
2005-04-22 11:40:00,51.77,51.77,51.71,51.77,11800.0,29.0874,29.0874,29.0537,29.0874,11800.0
2005-04-22 11:45:00,51.75,51.8,51.74,51.74,12200.0,29.0762,29.1043,29.0706,29.0706,12200.0
2005-04-22 11:50:00,51.77,51.85,51.77,51.85,7700.0,29.0874,29.1324,29.0874,29.1324,7700.0
2005-04-22 11:55:00,51.86,51.88,51.79,51.87,7300.0,29.138,29.1492,29.0986,29.1436,7300.0
2005-04-22 12:00:00,51.85,51.86,51.74,51.79,8800.0,29.1324,29.138,29.0706,29.0986,8800.0
2005-04-22 12:05:00,51.78,51.81,51.74,51.78,18100.0,29.093,29.1099,29.0706,29.093,18100.0
2005-04-22 12:10:00,51.78,51.84,51.77,51.79,10600.0,29.093,29.1267,29.0874,29.0986,10600.0
2005-04-22 12:15:00,51.79,51.89,51.79,51.89,7400.0,29.0986,29.1548,29.0986,29.1548,7400.0
2005-04-22 12:20:00,51.88,51.95,51.88,51.94,7000.0,29.1492,29.1885,29.1492,29.1829,7000.0
2005-04-22 12:25:00,51.94,51.99,51.93,51.94,15500.0,29.1829,29.211,29.1773,29.1829,15500.0
2005-04-22 12:30:00,51.94,52.04,51.94,52.0,15200.0,29.1829,29.2391,29.1829,29.2166,15200.0
2005-04-22 12:35:00,51.96,52.01,51.92,52.01,14100.0,29.1942,29.2223,29.1717,29.2223,14100.0
2005-04-22 12:40:00,52.01,52.13,52.01,52.13,19700.0,29.2223,29.2897,29.2223,29.2897,19700.0
2005-04-22 12:45:00,52.13,52.16,52.09,52.14,11700.0,29.2897,29.3065,29.2672,29.2953,11700.0
2005-04-22 12:50:00,52.14,52.21,52.12,52.12,19200.0,29.2953,29.3346,29.2841,29.2841,19200.0
2005-04-22 12:55:00,52.13,52.16,52.1,52.14,7500.0,29.2897,29.3065,29.2728,29.2953,7500.0
2005-04-22 13:00:00,52.15,52.2,52.13,52.15,22200.0,29.3009,29.329,29.2897,29.3009,22200.0
2005-04-22 13:05:00,52.15,52.17,52.08,52.09,16200.0,29.3009,29.3122,29.2616,29.2672,16200.0
2005-04-22 13:10:00,52.1,52.14,52.04,52.04,9900.0,29.2728,29.2953,29.2391,29.2391,9900.0
2005-04-22 13:15:00,52.08,52.1,52.05,52.08,9100.0,29.2616,29.2728,29.2447,29.2616,9100.0
2005-04-22 13:20:00,52.08,52.16,52.08,52.16,15100.0,29.2616,29.3065,29.2616,29.3065,15100.0
2005-04-22 13:25:00,52.15,52.16,52.12,52.12,2900.0,29.3009,29.3065,29.2841,29.2841,2900.0
2005-04-22 13:30:00,52.12,52.19,52.08,52.18,15800.0,29.2841,29.3234,29.2616,29.3178,15800.0
2005-04-22 13:35:00,52.18,52.25,52.17,52.25,16200.0,29.3178,29.3571,29.3122,29.3571,16200.0
2005-04-22 13:40:00,52.26,52.29,52.12,52.15,14700.0,29.3627,29.3796,29.2841,29.3009,14700.0
2005-04-22 13:45:00,52.15,52.22,52.1,52.21,14400.0,29.3009,29.3402,29.2728,29.3346,14400.0
2005-04-22 13:50:00,52.2,52.29,52.2,52.29,18000.0,29.329,29.3796,29.329,29.3796,18000.0
2005-04-22 13:55:00,52.29,52.39,52.29,52.35,28600.0,29.3796,29.4358,29.3796,29.4133,28600.0
2005-04-22 14:00:00,52.33,52.41,52.29,52.38,42600.0,29.4021,29.447,29.3796,29.4301,42600.0
2005-04-22 14:05:00,52.39,52.44,52.38,52.38,28600.0,29.4358,29.4639,29.4301,29.4301,28600.0
2005-04-22 14:10:00,52.4,52.42,52.3,52.36,23100.0,29.4414,29.4526,29.3852,29.4189,23100.0
2005-04-22 14:15:00,52.37,52.4,52.29,52.29,11200.0,29.4245,29.4414,29.3796,29.3796,11200.0
2005-04-22 14:20:00,52.3,52.31,52.15,52.16,23200.0,29.3852,29.3908,29.3009,29.3065,23200.0
2005-04-22 14:25:00,52.17,52.19,52.09,52.17,21300.0,29.3122,29.3234,29.2672,29.3122,21300.0
2005-04-22 14:30:00,52.17,52.21,52.11,52.21,12400.0,29.3122,29.3346,29.2784,29.3346,12400.0
2005-04-22 14:35:00,52.21,52.21,52.01,52.01,15600.0,29.3346,29.3346,29.2223,29.2223,15600.0
2005-04-22 14:40:00,52.0,52.04,51.9,51.92,17800.0,29.2166,29.2391,29.1605,29.1717,17800.0
2005-04-22 14:45:00,51.92,51.93,51.75,51.79,13900.0,29.1717,29.1773,29.0762,29.0986,13900.0
2005-04-22 14:50:00,51.79,51.94,51.79,51.93,11300.0,29.0986,29.1829,29.0986,29.1773,11300.0
2005-04-22 14:55:00,51.93,51.93,51.84,51.84,11000.0,29.1773,29.1773,29.1267,29.1267,11000.0
2005-04-22 15:00:00,51.84,51.95,51.84,51.9,20800.0,29.1267,29.1885,29.1267,29.1605,20800.0
2005-04-22 15:05:00,51.9,51.92,51.83,51.85,14400.0,29.1605,29.1717,29.1211,29.1324,14400.0
2005-04-22 15:10:00,51.81,51.85,51.67,51.69,15500.0,29.1099,29.1324,29.0312,29.0425,15500.0
2005-04-22 15:15:00,51.7,51.74,51.64,51.74,15600.0,29.0481,29.0706,29.0144,29.0706,15600.0
2005-04-22 15:20:00,51.73,51.74,51.53,51.58,26600.0,29.0649,29.0706,28.9526,28.9807,26600.0
2005-04-22 15:25:00,51.58,51.59,51.37,51.38,31900.0,28.9807,28.9863,28.8627,28.8683,31900.0
2005-04-22 15:30:00,51.36,51.4,51.24,51.35,48000.0,28.857,28.8795,28.7896,28.8514,48000.0
2005-04-22 15:35:00,51.36,51.55,51.36,51.51,17000.0,28.857,28.9638,28.857,28.9413,17000.0
2005-04-22 15:40:00,51.51,51.58,51.48,51.51,18800.0,28.9413,28.9807,28.9245,28.9413,18800.0
2005-04-22 15:45:00,51.48,51.49,51.4,51.45,14900.0,28.9245,28.9301,28.8795,28.9076,14900.0
2005-04-22 15:50:00,51.44,51.71,51.43,51.7,19800.0,28.902,29.0537,28.8964,29.0481,19800.0
2005-04-22 15:55:00,51.7,51.8,51.69,51.77,25300.0,29.0481,29.1043,29.0425,29.0874,25300.0
2005-04-25 09:30:00,51.83,51.93,51.75,51.88,48200.0,29.1211,29.1773,29.0762,29.1492,48200.0
2005-04-25 09:35:00,51.88,51.95,51.87,51.87,10600.0,29.1492,29.1885,29.1436,29.1436,10600.0
2005-04-25 09:40:00,51.87,51.9,51.71,51.9,31400.0,29.1436,29.1605,29.0537,29.1605,31400.0
2005-04-25 09:45:00,51.92,52.19,51.92,52.16,12800.0,29.1717,29.3234,29.1717,29.3065,12800.0
2005-04-25 09:50:00,52.16,52.31,52.16,52.31,23500.0,29.3065,29.3908,29.3065,29.3908,23500.0
2005-04-25 09:55:00,52.35,52.39,52.15,52.15,27600.0,29.4133,29.4358,29.3009,29.3009,27600.0
2005-04-25 10:00:00,52.15,52.26,52.14,52.21,21300.0,29.3009,29.3627,29.2953,29.3346,21300.0
2005-04-25 10:05:00,52.21,52.45,52.19,52.45,18800.0,29.3346,29.4695,29.3234,29.4695,18800.0
2005-04-25 10:10:00,52.45,52.65,52.45,52.62,29400.0,29.4695,29.5818,29.4695,29.565,29400.0
2005-04-25 10:15:00,52.62,52.66,52.54,52.58,39600.0,29.565,29.5875,29.52,29.5425,39600.0
2005-04-25 10:20:00,52.58,52.67,52.55,52.64,27500.0,29.5425,29.5931,29.5257,29.5762,27500.0
2005-04-25 10:25:00,52.66,52.74,52.6,52.73,42500.0,29.5875,29.6324,29.5538,29.6268,42500.0
2005-04-25 10:30:00,52.72,52.92,52.72,52.88,37600.0,29.6212,29.7335,29.6212,29.7111,37600.0
2005-04-25 10:35:00,52.9,52.91,52.87,52.9,46900.0,29.7223,29.7279,29.7055,29.7223,46900.0
2005-04-25 10:40:00,52.9,53.0,52.9,52.97,32000.0,29.7223,29.7785,29.7223,29.7616,32000.0
2005-04-25 10:45:00,52.97,52.98,52.84,52.84,28600.0,29.7616,29.7673,29.6886,29.6886,28600.0
2005-04-25 10:50:00,52.85,52.85,52.75,52.81,25500.0,29.6942,29.6942,29.638,29.6717,25500.0
2005-04-25 10:55:00,52.81,52.81,52.71,52.76,19000.0,29.6717,29.6717,29.6156,29.6437,19000.0
2005-04-25 11:00:00,52.76,52.77,52.72,52.72,12600.0,29.6437,29.6493,29.6212,29.6212,12600.0
2005-04-25 11:05:00,52.72,52.73,52.69,52.71,8600.0,29.6212,29.6268,29.6043,29.6156,8600.0
2005-04-25 11:10:00,52.71,52.72,52.62,52.62,15300.0,29.6156,29.6212,29.565,29.565,15300.0
2005-04-25 11:15:00,52.61,52.61,52.5,52.54,20200.0,29.5594,29.5594,29.4976,29.52,20200.0
2005-04-25 11:20:00,52.54,52.63,52.46,52.47,12700.0,29.52,29.5706,29.4751,29.4807,12700.0
2005-04-25 11:25:00,52.47,52.52,52.46,52.52,18900.0,29.4807,29.5088,29.4751,29.5088,18900.0
2005-04-25 11:30:00,52.51,52.55,52.42,52.47,59300.0,29.5032,29.5257,29.4526,29.4807,59300.0
2005-04-25 11:35:00,52.47,52.5,52.44,52.47,23700.0,29.4807,29.4976,29.4639,29.4807,23700.0
2005-04-25 11:40:00,52.47,52.47,52.42,52.43,27200.0,29.4807,29.4807,29.4526,29.4582,27200.0
2005-04-25 11:45:00,52.42,52.55,52.42,52.52,297400.0,29.4526,29.5257,29.4526,29.5088,297400.0
2005-04-25 11:50:00,52.51,52.53,52.43,52.51,33900.0,29.5032,29.5144,29.4582,29.5032,33900.0
2005-04-25 11:55:00,52.51,52.51,52.47,52.49,12300.0,29.5032,29.5032,29.4807,29.4919,12300.0
2005-04-25 12:00:00,52.49,52.5,52.46,52.48,11300.0,29.4919,29.4976,29.4751,29.4863,11300.0
2005-04-25 12:05:00,52.5,52.52,52.41,52.46,12700.0,29.4976,29.5088,29.447,29.4751,12700.0
2005-04-25 12:10:00,52.43,52.5,52.43,52.45,9700.0,29.4582,29.4976,29.4582,29.4695,9700.0
2005-04-25 12:15:00,52.44,52.49,52.41,52.47,5100.0,29.4639,29.4919,29.447,29.4807,5100.0
2005-04-25 12:20:00,52.46,52.48,52.4,52.48,4200.0,29.4751,29.4863,29.4414,29.4863,4200.0
2005-04-25 12:25:00,52.5,52.5,52.48,52.5,15900.0,29.4976,29.4976,29.4863,29.4976,15900.0
2005-04-25 12:30:00,52.5,52.5,52.48,52.49,15800.0,29.4976,29.4976,29.4863,29.4919,15800.0
2005-04-25 12:35:00,52.49,52.5,52.44,52.47,13900.0,29.4919,29.4976,29.4639,29.4807,13900.0
2005-04-25 12:40:00,52.48,52.5,52.46,52.48,10400.0,29.4863,29.4976,29.4751,29.4863,10400.0
2005-04-25 12:45:00,52.48,52.48,52.38,52.42,8600.0,29.4863,29.4863,29.4301,29.4526,8600.0
2005-04-25 12:50:00,52.41,52.5,52.4,52.49,4200.0,29.447,29.4976,29.4414,29.4919,4200.0
2005-04-25 12:55:00,52.49,52.5,52.45,52.47,5700.0,29.4919,29.4976,29.4695,29.4807,5700.0
2005-04-25 13:00:00,52.44,52.45,52.37,52.44,13800.0,29.4639,29.4695,29.4245,29.4639,13800.0
2005-04-25 13:05:00,52.44,52.46,52.44,52.46,3600.0,29.4639,29.4751,29.4639,29.4751,3600.0
2005-04-25 13:10:00,52.46,52.51,52.43,52.49,11900.0,29.4751,29.5032,29.4582,29.4919,11900.0
2005-04-25 13:15:00,52.49,52.49,52.46,52.46,8100.0,29.4919,29.4919,29.4751,29.4751,8100.0
2005-04-25 13:20:00,52.47,52.49,52.45,52.49,6200.0,29.4807,29.4919,29.4695,29.4919,6200.0
2005-04-25 13:25:00,52.5,52.5,52.46,52.48,4500.0,29.4976,29.4976,29.4751,29.4863,4500.0
2005-04-25 13:30:00,52.49,52.55,52.49,52.5,25300.0,29.4919,29.5257,29.4919,29.4976,25300.0
2005-04-25 13:35:00,52.49,52.52,52.47,52.47,16000.0,29.4919,29.5088,29.4807,29.4807,16000.0
2005-04-25 13:40:00,52.49,52.52,52.47,52.49,14700.0,29.4919,29.5088,29.4807,29.4919,14700.0
2005-04-25 13:45:00,52.48,52.49,52.38,52.41,15400.0,29.4863,29.4919,29.4301,29.447,15400.0
2005-04-25 13:50:00,52.42,52.45,52.36,52.42,10400.0,29.4526,29.4695,29.4189,29.4526,10400.0
2005-04-25 13:55:00,52.42,52.46,52.41,52.43,6200.0,29.4526,29.4751,29.447,29.4582,6200.0
2005-04-25 14:00:00,52.43,52.5,52.42,52.46,12800.0,29.4582,29.4976,29.4526,29.4751,12800.0
2005-04-25 14:05:00,52.45,52.5,52.4,52.48,7300.0,29.4695,29.4976,29.4414,29.4863,7300.0
2005-04-25 14:10:00,52.47,52.52,52.47,52.5,19600.0,29.4807,29.5088,29.4807,29.4976,19600.0
2005-04-25 14:15:00,52.5,52.51,52.46,52.48,14500.0,29.4976,29.5032,29.4751,29.4863,14500.0
2005-04-25 14:20:00,52.48,52.48,52.39,52.42,14000.0,29.4863,29.4863,29.4358,29.4526,14000.0
2005-04-25 14:25:00,52.42,52.5,52.42,52.47,7800.0,29.4526,29.4976,29.4526,29.4807,7800.0
2005-04-25 14:30:00,52.46,52.51,52.45,52.51,10000.0,29.4751,29.5032,29.4695,29.5032,10000.0
2005-04-25 14:35:00,52.52,52.54,52.48,52.5,16400.0,29.5088,29.52,29.4863,29.4976,16400.0
2005-04-25 14:40:00,52.5,52.52,52.46,52.49,32500.0,29.4976,29.5088,29.4751,29.4919,32500.0
2005-04-25 14:45:00,52.49,52.49,52.38,52.4,54200.0,29.4919,29.4919,29.4301,29.4414,54200.0
2005-04-25 14:50:00,52.41,52.43,52.39,52.42,9600.0,29.447,29.4582,29.4358,29.4526,9600.0
2005-04-25 14:55:00,52.41,52.47,52.38,52.38,11900.0,29.447,29.4807,29.4301,29.4301,11900.0
2005-04-25 15:00:00,52.38,52.38,52.27,52.3,69700.0,29.4301,29.4301,29.3683,29.3852,69700.0
2005-04-25 15:05:00,52.31,52.34,52.28,52.31,15800.0,29.3908,29.4077,29.374,29.3908,15800.0
2005-04-25 15:10:00,52.32,52.34,52.27,52.27,16800.0,29.3964,29.4077,29.3683,29.3683,16800.0
2005-04-25 15:15:00,52.28,52.28,52.21,52.26,16000.0,29.374,29.374,29.3346,29.3627,16000.0
2005-04-25 15:20:00,52.26,52.29,52.24,52.27,23800.0,29.3627,29.3796,29.3515,29.3683,23800.0
2005-04-25 15:25:00,52.27,52.39,52.27,52.36,30900.0,29.3683,29.4358,29.3683,29.4189,30900.0
2005-04-25 15:30:00,52.36,52.49,52.35,52.47,31000.0,29.4189,29.4919,29.4133,29.4807,31000.0
2005-04-25 15:35:00,52.49,52.5,52.47,52.49,40300.0,29.4919,29.4976,29.4807,29.4919,40300.0
2005-04-25 15:40:00,52.5,52.5,52.49,52.5,40400.0,29.4976,29.4976,29.4919,29.4976,40400.0
2005-04-25 15:45:00,52.49,52.51,52.49,52.51,47700.0,29.4919,29.5032,29.4919,29.5032,47700.0
2005-04-25 15:50:00,52.52,52.52,52.46,52.49,34300.0,29.5088,29.5088,29.4751,29.4919,34300.0
2005-04-25 15:55:00,52.49,52.54,52.49,52.52,22000.0,29.4919,29.52,29.4919,29.5088,22000.0
2005-04-26 09:35:00,52.58,52.6,52.3,52.36,31900.0,29.5425,29.5538,29.3852,29.4189,31900.0
2005-04-26 09:40:00,52.38,52.44,52.33,52.33,13200.0,29.4301,29.4639,29.4021,29.4021,13200.0
2005-04-26 09:45:00,52.33,52.42,52.33,52.4,9300.0,29.4021,29.4526,29.4021,29.4414,9300.0
2005-04-26 09:50:00,52.4,52.51,52.4,52.4,63500.0,29.4414,29.5032,29.4414,29.4414,63500.0
2005-04-26 09:55:00,52.41,52.41,52.35,52.37,22400.0,29.447,29.447,29.4133,29.4245,22400.0
2005-04-26 10:00:00,52.36,52.53,52.32,52.34,23800.0,29.4189,29.5144,29.3964,29.4077,23800.0
2005-04-26 10:05:00,52.35,52.57,52.34,52.57,23300.0,29.4133,29.5369,29.4077,29.5369,23300.0
2005-04-26 10:10:00,52.57,52.66,52.55,52.57,35000.0,29.5369,29.5875,29.5257,29.5369,35000.0
2005-04-26 10:15:00,52.56,52.73,52.56,52.65,32400.0,29.5313,29.6268,29.5313,29.5818,32400.0
2005-04-26 10:20:00,52.65,52.65,52.58,52.62,22500.0,29.5818,29.5818,29.5425,29.565,22500.0
2005-04-26 10:25:00,52.61,52.62,52.5,52.54,21500.0,29.5594,29.565,29.4976,29.52,21500.0
2005-04-26 10:30:00,52.53,52.55,52.51,52.55,12000.0,29.5144,29.5257,29.5032,29.5257,12000.0
2005-04-26 10:35:00,52.55,52.55,52.54,52.54,18700.0,29.5257,29.5257,29.52,29.52,18700.0
2005-04-26 10:40:00,52.55,52.59,52.51,52.55,18800.0,29.5257,29.5481,29.5032,29.5257,18800.0
2005-04-26 10:45:00,52.55,52.64,52.55,52.64,52500.0,29.5257,29.5762,29.5257,29.5762,52500.0
2005-04-26 10:50:00,52.65,52.85,52.65,52.85,25400.0,29.5818,29.6942,29.5818,29.6942,25400.0
2005-04-26 10:55:00,52.85,52.94,52.85,52.92,32500.0,29.6942,29.7448,29.6942,29.7335,32500.0
2005-04-26 11:00:00,52.93,52.98,52.92,52.93,28000.0,29.7392,29.7673,29.7335,29.7392,28000.0
2005-04-26 11:05:00,52.93,52.95,52.88,52.88,16400.0,29.7392,29.7504,29.7111,29.7111,16400.0
2005-04-26 11:10:00,52.88,52.95,52.88,52.95,11100.0,29.7111,29.7504,29.7111,29.7504,11100.0
2005-04-26 11:15:00,52.94,52.95,52.85,52.86,17000.0,29.7448,29.7504,29.6942,29.6998,17000.0
2005-04-26 11:20:00,52.87,52.9,52.84,52.85,11800.0,29.7055,29.7223,29.6886,29.6942,11800.0
2005-04-26 11:25:00,52.85,52.86,52.8,52.85,17100.0,29.6942,29.6998,29.6661,29.6942,17100.0
2005-04-26 11:30:00,52.85,52.85,52.8,52.81,11100.0,29.6942,29.6942,29.6661,29.6717,11100.0
2005-04-26 11:35:00,52.8,52.84,52.77,52.81,14600.0,29.6661,29.6886,29.6493,29.6717,14600.0
2005-04-26 11:40:00,52.81,52.82,52.76,52.76,19900.0,29.6717,29.6774,29.6437,29.6437,19900.0
2005-04-26 11:45:00,52.77,52.77,52.68,52.7,18600.0,29.6493,29.6493,29.5987,29.6099,18600.0
2005-04-26 11:50:00,52.7,52.7,52.63,52.64,13600.0,29.6099,29.6099,29.5706,29.5762,13600.0
2005-04-26 11:55:00,52.67,52.68,52.65,52.66,5400.0,29.5931,29.5987,29.5818,29.5875,5400.0
2005-04-26 12:00:00,52.67,52.75,52.67,52.74,9900.0,29.5931,29.638,29.5931,29.6324,9900.0
2005-04-26 12:05:00,52.74,52.77,52.7,52.75,16100.0,29.6324,29.6493,29.6099,29.638,16100.0
2005-04-26 12:10:00,52.75,52.77,52.75,52.76,13600.0,29.638,29.6493,29.638,29.6437,13600.0
2005-04-26 12:15:00,52.76,52.76,52.7,52.7,8500.0,29.6437,29.6437,29.6099,29.6099,8500.0
2005-04-26 12:20:00,52.71,52.75,52.7,52.75,19800.0,29.6156,29.638,29.6099,29.638,19800.0
2005-04-26 12:25:00,52.76,52.8,52.72,52.73,14700.0,29.6437,29.6661,29.6212,29.6268,14700.0
2005-04-26 12:30:00,52.7,52.74,52.7,52.74,6400.0,29.6099,29.6324,29.6099,29.6324,6400.0
2005-04-26 12:35:00,52.75,52.76,52.74,52.75,21500.0,29.638,29.6437,29.6324,29.638,21500.0
2005-04-26 12:40:00,52.75,52.76,52.74,52.75,11600.0,29.638,29.6437,29.6324,29.638,11600.0
2005-04-26 12:45:00,52.75,52.76,52.71,52.76,7100.0,29.638,29.6437,29.6156,29.6437,7100.0
2005-04-26 12:50:00,52.76,52.78,52.74,52.75,14200.0,29.6437,29.6549,29.6324,29.638,14200.0
2005-04-26 12:55:00,52.75,52.77,52.75,52.76,5500.0,29.638,29.6493,29.638,29.6437,5500.0
2005-04-26 13:00:00,52.76,52.77,52.68,52.68,8800.0,29.6437,29.6493,29.5987,29.5987,8800.0
2005-04-26 13:05:00,52.67,52.69,52.63,52.63,8300.0,29.5931,29.6043,29.5706,29.5706,8300.0
2005-04-26 13:10:00,52.65,52.69,52.63,52.68,12600.0,29.5818,29.6043,29.5706,29.5987,12600.0
2005-04-26 13:15:00,52.69,52.7,52.69,52.7,16100.0,29.6043,29.6099,29.6043,29.6099,16100.0
2005-04-26 13:20:00,52.7,52.76,52.7,52.73,20500.0,29.6099,29.6437,29.6099,29.6268,20500.0
2005-04-26 13:25:00,52.75,52.75,52.71,52.71,14100.0,29.638,29.638,29.6156,29.6156,14100.0
2005-04-26 13:30:00,52.7,52.8,52.7,52.78,26400.0,29.6099,29.6661,29.6099,29.6549,26400.0
2005-04-26 13:35:00,52.8,52.87,52.78,52.83,15900.0,29.6661,29.7055,29.6549,29.683,15900.0
2005-04-26 13:40:00,52.83,52.88,52.83,52.84,8500.0,29.683,29.7111,29.683,29.6886,8500.0
2005-04-26 13:45:00,52.86,52.9,52.81,52.89,11400.0,29.6998,29.7223,29.6717,29.7167,11400.0
2005-04-26 13:50:00,52.87,52.9,52.84,52.89,15200.0,29.7055,29.7223,29.6886,29.7167,15200.0
2005-04-26 13:55:00,52.9,52.93,52.86,52.86,30800.0,29.7223,29.7392,29.6998,29.6998,30800.0
2005-04-26 14:00:00,52.86,52.86,52.79,52.79,15600.0,29.6998,29.6998,29.6605,29.6605,15600.0
2005-04-26 14:05:00,52.79,52.79,52.7,52.75,15900.0,29.6605,29.6605,29.6099,29.638,15900.0
2005-04-26 14:10:00,52.75,52.76,52.71,52.72,25900.0,29.638,29.6437,29.6156,29.6212,25900.0
2005-04-26 14:15:00,52.71,52.74,52.56,52.58,26400.0,29.6156,29.6324,29.5313,29.5425,26400.0
2005-04-26 14:20:00,52.57,52.62,52.5,52.54,18100.0,29.5369,29.565,29.4976,29.52,18100.0
2005-04-26 14:25:00,52.55,52.66,52.53,52.66,17100.0,29.5257,29.5875,29.5144,29.5875,17100.0
2005-04-26 14:30:00,52.66,52.78,52.66,52.7,32800.0,29.5875,29.6549,29.5875,29.6099,32800.0
2005-04-26 14:35:00,52.7,52.78,52.7,52.75,40100.0,29.6099,29.6549,29.6099,29.638,40100.0
2005-04-26 14:40:00,52.75,52.76,52.7,52.7,19900.0,29.638,29.6437,29.6099,29.6099,19900.0
2005-04-26 14:45:00,52.66,52.68,52.61,52.62,21400.0,29.5875,29.5987,29.5594,29.565,21400.0
2005-04-26 14:50:00,52.61,52.61,52.52,52.55,15100.0,29.5594,29.5594,29.5088,29.5257,15100.0
2005-04-26 14:55:00,52.54,52.57,52.53,52.53,18700.0,29.52,29.5369,29.5144,29.5144,18700.0
2005-04-26 15:00:00,52.53,52.53,52.49,52.53,22800.0,29.5144,29.5144,29.4919,29.5144,22800.0
2005-04-26 15:05:00,52.53,52.56,52.51,52.56,15500.0,29.5144,29.5313,29.5032,29.5313,15500.0
2005-04-26 15:10:00,52.55,52.62,52.55,52.59,13300.0,29.5257,29.565,29.5257,29.5481,13300.0
2005-04-26 15:15:00,52.59,52.64,52.5,52.53,14800.0,29.5481,29.5762,29.4976,29.5144,14800.0
2005-04-26 15:20:00,52.53,52.65,52.53,52.64,14600.0,29.5144,29.5818,29.5144,29.5762,14600.0
2005-04-26 15:25:00,52.64,52.69,52.6,52.64,13600.0,29.5762,29.6043,29.5538,29.5762,13600.0
2005-04-26 15:30:00,52.64,52.67,52.61,52.62,15000.0,29.5762,29.5931,29.5594,29.565,15000.0
2005-04-26 15:35:00,52.6,52.64,52.58,52.62,14800.0,29.5538,29.5762,29.5425,29.565,14800.0
2005-04-26 15:40:00,52.62,52.62,52.5,52.51,19600.0,29.565,29.565,29.4976,29.5032,19600.0
2005-04-26 15:45:00,52.52,52.57,52.47,52.57,17500.0,29.5088,29.5369,29.4807,29.5369,17500.0
2005-04-26 15:50:00,52.58,52.58,52.51,52.52,20100.0,29.5425,29.5425,29.5032,29.5088,20100.0
2005-04-26 15:55:00,52.52,52.53,52.46,52.46,21700.0,29.5088,29.5144,29.4751,29.4751,21700.0
2005-04-27 09:30:00,52.11,52.19,52.08,52.19,15700.0,29.2784,29.3234,29.2616,29.3234,15700.0
2005-04-27 09:35:00,52.18,52.23,52.07,52.08,15400.0,29.3178,29.3459,29.256,29.2616,15400.0
2005-04-27 09:40:00,52.05,52.07,52.0,52.07,12600.0,29.2447,29.256,29.2166,29.256,12600.0
2005-04-27 09:45:00,52.07,52.18,52.06,52.14,15700.0,29.256,29.3178,29.2504,29.2953,15700.0
2005-04-27 09:50:00,52.12,52.36,52.12,52.29,15400.0,29.2841,29.4189,29.2841,29.3796,15400.0
2005-04-27 09:55:00,52.31,52.43,52.24,52.3,16700.0,29.3908,29.4582,29.3515,29.3852,16700.0
2005-04-27 10:00:00,52.27,52.33,52.25,52.31,43800.0,29.3683,29.4021,29.3571,29.3908,43800.0
2005-04-27 10:05:00,52.29,52.4,52.29,52.34,12100.0,29.3796,29.4414,29.3796,29.4077,12100.0
2005-04-27 10:10:00,52.3,52.31,52.24,52.27,7200.0,29.3852,29.3908,29.3515,29.3683,7200.0
2005-04-27 10:15:00,52.23,52.41,52.23,52.34,10700.0,29.3459,29.447,29.3459,29.4077,10700.0
2005-04-27 10:20:00,52.34,52.42,52.29,52.34,8300.0,29.4077,29.4526,29.3796,29.4077,8300.0
2005-04-27 10:25:00,52.34,52.47,52.34,52.4,6000.0,29.4077,29.4807,29.4077,29.4414,6000.0
2005-04-27 10:30:00,52.43,52.66,52.42,52.64,11300.0,29.4582,29.5875,29.4526,29.5762,11300.0
2005-04-27 10:35:00,52.65,52.74,52.53,52.59,13900.0,29.5818,29.6324,29.5144,29.5481,13900.0
2005-04-27 10:40:00,52.58,52.59,52.41,52.42,34800.0,29.5425,29.5481,29.447,29.4526,34800.0
2005-04-27 10:45:00,52.41,52.44,52.33,52.43,38200.0,29.447,29.4639,29.4021,29.4582,38200.0
2005-04-27 10:50:00,52.42,52.48,52.38,52.48,62600.0,29.4526,29.4863,29.4301,29.4863,62600.0
2005-04-27 10:55:00,52.48,52.62,52.48,52.6,16800.0,29.4863,29.565,29.4863,29.5538,16800.0
2005-04-27 11:00:00,52.59,52.6,52.54,52.55,16100.0,29.5481,29.5538,29.52,29.5257,16100.0
2005-04-27 11:05:00,52.57,52.57,52.53,52.54,17200.0,29.5369,29.5369,29.5144,29.52,17200.0
2005-04-27 11:10:00,52.54,52.54,52.51,52.54,14100.0,29.52,29.52,29.5032,29.52,14100.0
2005-04-27 11:15:00,52.54,52.54,52.5,52.5,12900.0,29.52,29.52,29.4976,29.4976,12900.0
2005-04-27 11:20:00,52.5,52.51,52.49,52.51,23400.0,29.4976,29.5032,29.4919,29.5032,23400.0
2005-04-27 11:25:00,52.51,52.56,52.45,52.53,68000.0,29.5032,29.5313,29.4695,29.5144,68000.0
2005-04-27 11:30:00,52.53,52.54,52.46,52.5,50900.0,29.5144,29.52,29.4751,29.4976,50900.0
2005-04-27 11:35:00,52.5,52.5,52.45,52.45,36400.0,29.4976,29.4976,29.4695,29.4695,36400.0
2005-04-27 11:40:00,52.45,52.45,52.43,52.44,7800.0,29.4695,29.4695,29.4582,29.4639,7800.0
2005-04-27 11:45:00,52.44,52.49,52.43,52.47,11400.0,29.4639,29.4919,29.4582,29.4807,11400.0
2005-04-27 11:50:00,52.48,52.49,52.46,52.47,10500.0,29.4863,29.4919,29.4751,29.4807,10500.0
2005-04-27 11:55:00,52.46,52.57,52.46,52.57,21000.0,29.4751,29.5369,29.4751,29.5369,21000.0
2005-04-27 12:00:00,52.57,52.68,52.57,52.68,19700.0,29.5369,29.5987,29.5369,29.5987,19700.0
2005-04-27 12:05:00,52.68,52.81,52.68,52.75,22500.0,29.5987,29.6717,29.5987,29.638,22500.0
2005-04-27 12:10:00,52.74,52.77,52.71,52.72,7800.0,29.6324,29.6493,29.6156,29.6212,7800.0
2005-04-27 12:15:00,52.72,52.78,52.69,52.74,11800.0,29.6212,29.6549,29.6043,29.6324,11800.0
2005-04-27 12:20:00,52.74,52.75,52.68,52.71,9900.0,29.6324,29.638,29.5987,29.6156,9900.0
2005-04-27 12:25:00,52.73,52.75,52.71,52.72,4300.0,29.6268,29.638,29.6156,29.6212,4300.0
2005-04-27 12:30:00,52.73,52.74,52.64,52.65,8000.0,29.6268,29.6324,29.5762,29.5818,8000.0
2005-04-27 12:35:00,52.64,52.69,52.61,52.67,12800.0,29.5762,29.6043,29.5594,29.5931,12800.0
2005-04-27 12:40:00,52.68,52.72,52.65,52.72,12400.0,29.5987,29.6212,29.5818,29.6212,12400.0
2005-04-27 12:45:00,52.74,52.81,52.74,52.75,10700.0,29.6324,29.6717,29.6324,29.638,10700.0
2005-04-27 12:50:00,52.75,52.81,52.7,52.79,11900.0,29.638,29.6717,29.6099,29.6605,11900.0
2005-04-27 12:55:00,52.75,52.85,52.75,52.85,10900.0,29.638,29.6942,29.638,29.6942,10900.0
2005-04-27 13:00:00,52.85,52.91,52.84,52.91,12700.0,29.6942,29.7279,29.6886,29.7279,12700.0
2005-04-27 13:05:00,52.91,52.98,52.91,52.98,22700.0,29.7279,29.7673,29.7279,29.7673,22700.0
2005-04-27 13:10:00,52.98,53.13,52.98,53.08,43800.0,29.7673,29.8515,29.7673,29.8234,43800.0
2005-04-27 13:15:00,53.05,53.05,53.01,53.05,14700.0,29.8066,29.8066,29.7841,29.8066,14700.0
2005-04-27 13:20:00,53.05,53.05,52.98,52.98,13600.0,29.8066,29.8066,29.7673,29.7673,13600.0
2005-04-27 13:25:00,52.98,53.0,52.92,52.93,10200.0,29.7673,29.7785,29.7335,29.7392,10200.0
2005-04-27 13:30:00,52.93,52.98,52.93,52.95,12100.0,29.7392,29.7673,29.7392,29.7504,12100.0
2005-04-27 13:35:00,52.95,53.0,52.92,52.96,11200.0,29.7504,29.7785,29.7335,29.756,11200.0
2005-04-27 13:40:00,52.96,52.96,52.9,52.91,8200.0,29.756,29.756,29.7223,29.7279,8200.0
2005-04-27 13:45:00,52.91,52.91,52.85,52.88,12000.0,29.7279,29.7279,29.6942,29.7111,12000.0
2005-04-27 13:50:00,52.89,52.91,52.88,52.9,9400.0,29.7167,29.7279,29.7111,29.7223,9400.0
2005-04-27 13:55:00,52.91,52.92,52.9,52.92,5600.0,29.7279,29.7335,29.7223,29.7335,5600.0
2005-04-27 14:00:00,52.91,52.95,52.85,52.94,14800.0,29.7279,29.7504,29.6942,29.7448,14800.0
2005-04-27 14:05:00,52.93,52.99,52.89,52.9,18100.0,29.7392,29.7729,29.7167,29.7223,18100.0
2005-04-27 14:10:00,52.91,52.91,52.8,52.84,13400.0,29.7279,29.7279,29.6661,29.6886,13400.0
2005-04-27 14:15:00,52.84,52.89,52.82,52.89,35700.0,29.6886,29.7167,29.6774,29.7167,35700.0
2005-04-27 14:20:00,52.89,52.94,52.89,52.91,13500.0,29.7167,29.7448,29.7167,29.7279,13500.0
2005-04-27 14:25:00,52.91,52.94,52.88,52.89,15200.0,29.7279,29.7448,29.7111,29.7167,15200.0
2005-04-27 14:30:00,52.88,52.9,52.88,52.9,6000.0,29.7111,29.7223,29.7111,29.7223,6000.0
2005-04-27 14:35:00,52.9,52.9,52.79,52.81,32800.0,29.7223,29.7223,29.6605,29.6717,32800.0
2005-04-27 14:40:00,52.82,52.85,52.78,52.83,15100.0,29.6774,29.6942,29.6549,29.683,15100.0
2005-04-27 14:45:00,52.83,52.88,52.82,52.83,10600.0,29.683,29.7111,29.6774,29.683,10600.0
2005-04-27 14:50:00,52.84,52.86,52.81,52.83,31600.0,29.6886,29.6998,29.6717,29.683,31600.0
2005-04-27 14:55:00,52.85,52.87,52.79,52.83,28000.0,29.6942,29.7055,29.6605,29.683,28000.0
2005-04-27 15:00:00,52.81,52.87,52.8,52.87,68800.0,29.6717,29.7055,29.6661,29.7055,68800.0
2005-04-27 15:05:00,52.88,52.88,52.75,52.77,23200.0,29.7111,29.7111,29.638,29.6493,23200.0
2005-04-27 15:10:00,52.77,52.82,52.74,52.8,22000.0,29.6493,29.6774,29.6324,29.6661,22000.0
2005-04-27 15:15:00,52.81,52.83,52.74,52.81,13700.0,29.6717,29.683,29.6324,29.6717,13700.0
2005-04-27 15:20:00,52.8,52.82,52.76,52.81,15900.0,29.6661,29.6774,29.6437,29.6717,15900.0
2005-04-27 15:25:00,52.82,52.84,52.72,52.74,9300.0,29.6774,29.6886,29.6212,29.6324,9300.0
2005-04-27 15:30:00,52.73,52.8,52.73,52.79,18000.0,29.6268,29.6661,29.6268,29.6605,18000.0
2005-04-27 15:35:00,52.8,52.81,52.72,52.74,7300.0,29.6661,29.6717,29.6212,29.6324,7300.0
2005-04-27 15:40:00,52.75,52.81,52.71,52.74,13800.0,29.638,29.6717,29.6156,29.6324,13800.0
2005-04-27 15:45:00,52.74,52.75,52.72,52.75,18900.0,29.6324,29.638,29.6212,29.638,18900.0
2005-04-27 15:50:00,52.75,52.78,52.74,52.76,22400.0,29.638,29.6549,29.6324,29.6437,22400.0
2005-04-27 15:55:00,52.78,52.79,52.69,52.69,43900.0,29.6549,29.6605,29.6043,29.6043,43900.0
2005-04-28 09:30:00,52.74,52.78,52.6,52.77,28700.0,29.6324,29.6549,29.5538,29.6493,28700.0
2005-04-28 09:35:00,52.77,52.77,52.56,52.61,7300.0,29.6493,29.6493,29.5313,29.5594,7300.0
2005-04-28 09:40:00,52.57,52.68,52.51,52.51,10500.0,29.5369,29.5987,29.5032,29.5032,10500.0
2005-04-28 09:45:00,52.51,52.51,52.21,52.22,15800.0,29.5032,29.5032,29.3346,29.3402,15800.0
2005-04-28 09:50:00,52.22,52.33,52.22,52.26,18000.0,29.3402,29.4021,29.3402,29.3627,18000.0
2005-04-28 09:55:00,52.25,52.41,52.22,52.41,21300.0,29.3571,29.447,29.3402,29.447,21300.0
2005-04-28 10:00:00,52.42,52.47,52.33,52.46,15000.0,29.4526,29.4807,29.4021,29.4751,15000.0
2005-04-28 10:05:00,52.46,52.47,52.39,52.44,7300.0,29.4751,29.4807,29.4358,29.4639,7300.0
2005-04-28 10:10:00,52.41,52.5,52.41,52.5,18100.0,29.447,29.4976,29.447,29.4976,18100.0
2005-04-28 10:15:00,52.5,52.51,52.38,52.41,13700.0,29.4976,29.5032,29.4301,29.447,13700.0
2005-04-28 10:20:00,52.4,52.69,52.4,52.69,17800.0,29.4414,29.6043,29.4414,29.6043,17800.0
2005-04-28 10:25:00,52.69,52.8,52.66,52.79,14800.0,29.6043,29.6661,29.5875,29.6605,14800.0
2005-04-28 10:30:00,52.79,52.89,52.66,52.69,28000.0,29.6605,29.7167,29.5875,29.6043,28000.0
2005-04-28 10:35:00,52.69,52.72,52.59,52.6,19000.0,29.6043,29.6212,29.5481,29.5538,19000.0
2005-04-28 10:40:00,52.59,52.63,52.55,52.61,9200.0,29.5481,29.5706,29.5257,29.5594,9200.0
2005-04-28 10:45:00,52.58,52.62,52.54,52.58,11200.0,29.5425,29.565,29.52,29.5425,11200.0
2005-04-28 10:50:00,52.58,52.61,52.47,52.47,10200.0,29.5425,29.5594,29.4807,29.4807,10200.0
2005-04-28 10:55:00,52.47,52.57,52.47,52.52,6400.0,29.4807,29.5369,29.4807,29.5088,6400.0
2005-04-28 11:00:00,52.51,52.53,52.44,52.49,7300.0,29.5032,29.5144,29.4639,29.4919,7300.0
2005-04-28 11:05:00,52.49,52.59,52.49,52.55,7000.0,29.4919,29.5481,29.4919,29.5257,7000.0
2005-04-28 11:10:00,52.57,52.57,52.52,52.53,4700.0,29.5369,29.5369,29.5088,29.5144,4700.0
2005-04-28 11:15:00,52.53,52.7,52.53,52.69,33400.0,29.5144,29.6099,29.5144,29.6043,33400.0
2005-04-28 11:20:00,52.7,52.72,52.62,52.67,9400.0,29.6099,29.6212,29.565,29.5931,9400.0
2005-04-28 11:25:00,52.63,52.64,52.51,52.51,3600.0,29.5706,29.5762,29.5032,29.5032,3600.0
2005-04-28 11:30:00,52.51,52.53,52.41,52.41,7100.0,29.5032,29.5144,29.447,29.447,7100.0
2005-04-28 11:35:00,52.4,52.49,52.39,52.47,5800.0,29.4414,29.4919,29.4358,29.4807,5800.0
2005-04-28 11:40:00,52.49,52.5,52.38,52.41,5600.0,29.4919,29.4976,29.4301,29.447,5600.0
2005-04-28 11:45:00,52.4,52.48,52.4,52.48,9000.0,29.4414,29.4863,29.4414,29.4863,9000.0
2005-04-28 11:50:00,52.48,52.51,52.35,52.48,10900.0,29.4863,29.5032,29.4133,29.4863,10900.0
2005-04-28 11:55:00,52.44,52.49,52.4,52.43,3500.0,29.4639,29.4919,29.4414,29.4582,3500.0
2005-04-28 12:00:00,52.43,52.49,52.41,52.48,7800.0,29.4582,29.4919,29.447,29.4863,7800.0
2005-04-28 12:05:00,52.48,52.48,52.42,52.45,11500.0,29.4863,29.4863,29.4526,29.4695,11500.0
2005-04-28 12:10:00,52.44,52.45,52.38,52.39,12700.0,29.4639,29.4695,29.4301,29.4358,12700.0
2005-04-28 12:15:00,52.4,52.49,52.4,52.48,11900.0,29.4414,29.4919,29.4414,29.4863,11900.0
2005-04-28 12:20:00,52.48,52.51,52.47,52.49,13900.0,29.4863,29.5032,29.4807,29.4919,13900.0
2005-04-28 12:25:00,52.5,52.59,52.5,52.58,23300.0,29.4976,29.5481,29.4976,29.5425,23300.0
2005-04-28 12:30:00,52.59,52.68,52.55,52.68,12400.0,29.5481,29.5987,29.5257,29.5987,12400.0
2005-04-28 12:35:00,52.68,52.73,52.68,52.72,10100.0,29.5987,29.6268,29.5987,29.6212,10100.0
2005-04-28 12:40:00,52.72,52.74,52.72,52.74,9000.0,29.6212,29.6324,29.6212,29.6324,9000.0
2005-04-28 12:45:00,52.74,52.84,52.74,52.81,19800.0,29.6324,29.6886,29.6324,29.6717,19800.0
2005-04-28 12:50:00,52.81,52.81,52.78,52.8,7100.0,29.6717,29.6717,29.6549,29.6661,7100.0
2005-04-28 12:55:00,52.8,52.81,52.79,52.8,11000.0,29.6661,29.6717,29.6605,29.6661,11000.0
2005-04-28 13:00:00,52.8,52.81,52.79,52.8,11200.0,29.6661,29.6717,29.6605,29.6661,11200.0
2005-04-28 13:05:00,52.8,52.87,52.8,52.87,12200.0,29.6661,29.7055,29.6661,29.7055,12200.0
2005-04-28 13:10:00,52.86,52.9,52.86,52.9,11400.0,29.6998,29.7223,29.6998,29.7223,11400.0
2005-04-28 13:15:00,52.9,52.9,52.81,52.85,11900.0,29.7223,29.7223,29.6717,29.6942,11900.0
2005-04-28 13:20:00,52.85,52.95,52.85,52.95,30900.0,29.6942,29.7504,29.6942,29.7504,30900.0
2005-04-28 13:25:00,52.93,52.97,52.93,52.95,19200.0,29.7392,29.7616,29.7392,29.7504,19200.0
2005-04-28 13:30:00,52.93,52.93,52.88,52.91,17200.0,29.7392,29.7392,29.7111,29.7279,17200.0
2005-04-28 13:35:00,52.91,52.92,52.85,52.88,15700.0,29.7279,29.7335,29.6942,29.7111,15700.0
2005-04-28 13:40:00,52.88,52.98,52.88,52.88,28300.0,29.7111,29.7673,29.7111,29.7111,28300.0
2005-04-28 13:45:00,52.88,52.95,52.88,52.93,9800.0,29.7111,29.7504,29.7111,29.7392,9800.0
2005-04-28 13:50:00,52.94,52.99,52.93,52.99,12500.0,29.7448,29.7729,29.7392,29.7729,12500.0
2005-04-28 13:55:00,52.99,53.12,52.99,53.11,23800.0,29.7729,29.8459,29.7729,29.8403,23800.0
2005-04-28 14:00:00,53.11,53.12,53.03,53.1,38800.0,29.8403,29.8459,29.7954,29.8347,38800.0
2005-04-28 14:05:00,53.1,53.1,52.93,52.93,26300.0,29.8347,29.8347,29.7392,29.7392,26300.0
2005-04-28 14:10:00,52.92,52.93,52.86,52.86,18300.0,29.7335,29.7392,29.6998,29.6998,18300.0
2005-04-28 14:15:00,52.86,52.93,52.81,52.81,19300.0,29.6998,29.7392,29.6717,29.6717,19300.0
2005-04-28 14:20:00,52.87,52.87,52.76,52.76,26000.0,29.7055,29.7055,29.6437,29.6437,26000.0
2005-04-28 14:25:00,52.77,52.82,52.66,52.8,25900.0,29.6493,29.6774,29.5875,29.6661,25900.0
2005-04-28 14:30:00,52.79,52.8,52.65,52.74,36100.0,29.6605,29.6661,29.5818,29.6324,36100.0
2005-04-28 14:35:00,52.72,52.79,52.72,52.76,32200.0,29.6212,29.6605,29.6212,29.6437,32200.0
2005-04-28 14:40:00,52.76,52.8,52.76,52.78,27300.0,29.6437,29.6661,29.6437,29.6549,27300.0
2005-04-28 14:45:00,52.79,52.79,52.72,52.74,27700.0,29.6605,29.6605,29.6212,29.6324,27700.0
2005-04-28 14:50:00,52.73,52.79,52.69,52.79,25400.0,29.6268,29.6605,29.6043,29.6605,25400.0
2005-04-28 14:55:00,52.79,52.93,52.79,52.9,30900.0,29.6605,29.7392,29.6605,29.7223,30900.0
2005-04-28 15:00:00,52.9,52.94,52.89,52.94,26600.0,29.7223,29.7448,29.7167,29.7448,26600.0
2005-04-28 15:05:00,52.92,52.97,52.9,52.97,18200.0,29.7335,29.7616,29.7223,29.7616,18200.0
2005-04-28 15:10:00,52.96,52.99,52.93,52.94,24200.0,29.756,29.7729,29.7392,29.7448,24200.0
2005-04-28 15:15:00,52.93,52.98,52.93,52.96,17700.0,29.7392,29.7673,29.7392,29.756,17700.0
2005-04-28 15:20:00,52.96,53.04,52.96,53.03,34300.0,29.756,29.801,29.756,29.7954,34300.0
2005-04-28 15:25:00,53.03,53.04,52.98,52.98,21400.0,29.7954,29.801,29.7673,29.7673,21400.0
2005-04-28 15:30:00,52.98,52.98,52.91,52.93,21400.0,29.7673,29.7673,29.7279,29.7392,21400.0
2005-04-28 15:35:00,52.93,52.96,52.9,52.95,51500.0,29.7392,29.756,29.7223,29.7504,51500.0
2005-04-28 15:40:00,52.95,53.01,52.95,53.0,21200.0,29.7504,29.7841,29.7504,29.7785,21200.0
2005-04-28 15:45:00,53.0,53.01,52.97,53.0,33600.0,29.7785,29.7841,29.7616,29.7785,33600.0
2005-04-28 15:50:00,53.0,53.02,52.98,52.99,31400.0,29.7785,29.7897,29.7673,29.7729,31400.0
2005-04-28 15:55:00,52.98,52.98,52.88,52.88,37400.0,29.7673,29.7673,29.7111,29.7111,37400.0
2005-04-29 09:30:00,53.45,53.46,53.3,53.33,69100.0,30.0313,30.037,29.9471,29.9639,69100.0
2005-04-29 09:35:00,53.33,53.43,53.15,53.24,24500.0,29.9639,30.0201,29.8628,29.9133,24500.0
2005-04-29 09:40:00,53.23,53.24,53.03,53.07,21000.0,29.9077,29.9133,29.7954,29.8178,21000.0
2005-04-29 09:45:00,53.05,53.1,53.0,53.01,36900.0,29.8066,29.8347,29.7785,29.7841,36900.0
2005-04-29 09:50:00,53.01,53.02,52.95,52.96,99600.0,29.7841,29.7897,29.7504,29.756,99600.0
2005-04-29 09:55:00,52.95,52.99,52.92,52.99,17400.0,29.7504,29.7729,29.7335,29.7729,17400.0
2005-04-29 10:00:00,53.02,53.15,52.96,52.96,27600.0,29.7897,29.8628,29.756,29.756,27600.0
2005-04-29 10:05:00,52.96,53.0,52.92,52.97,22100.0,29.756,29.7785,29.7335,29.7616,22100.0
2005-04-29 10:10:00,53.0,53.1,52.92,52.92,30500.0,29.7785,29.8347,29.7335,29.7335,30500.0
2005-04-29 10:15:00,52.92,53.07,52.92,53.04,22700.0,29.7335,29.8178,29.7335,29.801,22700.0
2005-04-29 10:20:00,53.04,53.05,52.92,52.92,12200.0,29.801,29.8066,29.7335,29.7335,12200.0
2005-04-29 10:25:00,52.92,52.92,52.81,52.9,20300.0,29.7335,29.7335,29.6717,29.7223,20300.0
2005-04-29 10:30:00,52.89,52.92,52.7,52.71,15900.0,29.7167,29.7335,29.6099,29.6156,15900.0
2005-04-29 10:35:00,52.71,52.74,52.65,52.73,14100.0,29.6156,29.6324,29.5818,29.6268,14100.0
2005-04-29 10:40:00,52.73,52.8,52.71,52.79,12500.0,29.6268,29.6661,29.6156,29.6605,12500.0
2005-04-29 10:45:00,52.77,52.78,52.6,52.61,14600.0,29.6493,29.6549,29.5538,29.5594,14600.0
2005-04-29 10:50:00,52.61,52.79,52.6,52.79,13500.0,29.5594,29.6605,29.5538,29.6605,13500.0
2005-04-29 10:55:00,52.79,52.91,52.77,52.91,13500.0,29.6605,29.7279,29.6493,29.7279,13500.0
2005-04-29 11:00:00,52.92,52.92,52.84,52.85,11100.0,29.7335,29.7335,29.6886,29.6942,11100.0
2005-04-29 11:05:00,52.85,53.03,52.83,53.0,18900.0,29.6942,29.7954,29.683,29.7785,18900.0
2005-04-29 11:10:00,53.0,53.0,52.89,52.9,12600.0,29.7785,29.7785,29.7167,29.7223,12600.0
2005-04-29 11:15:00,52.9,52.98,52.9,52.94,12400.0,29.7223,29.7673,29.7223,29.7448,12400.0
2005-04-29 11:20:00,52.94,52.95,52.84,52.87,18300.0,29.7448,29.7504,29.6886,29.7055,18300.0
2005-04-29 11:25:00,52.87,52.97,52.85,52.96,7900.0,29.7055,29.7616,29.6942,29.756,7900.0
2005-04-29 11:30:00,52.96,52.96,52.76,52.8,13500.0,29.756,29.756,29.6437,29.6661,13500.0
2005-04-29 11:35:00,52.8,52.85,52.79,52.8,13400.0,29.6661,29.6942,29.6605,29.6661,13400.0
2005-04-29 11:40:00,52.8,52.82,52.7,52.7,7400.0,29.6661,29.6774,29.6099,29.6099,7400.0
2005-04-29 11:45:00,52.69,52.93,52.69,52.92,24200.0,29.6043,29.7392,29.6043,29.7335,24200.0
2005-04-29 11:50:00,52.92,53.05,52.92,52.98,11800.0,29.7335,29.8066,29.7335,29.7673,11800.0
2005-04-29 11:55:00,52.96,53.05,52.96,53.01,4100.0,29.756,29.8066,29.756,29.7841,4100.0
2005-04-29 12:00:00,53.02,53.05,52.95,53.0,11500.0,29.7897,29.8066,29.7504,29.7785,11500.0
2005-04-29 12:05:00,53.03,53.05,52.92,52.92,15500.0,29.7954,29.8066,29.7335,29.7335,15500.0
2005-04-29 12:10:00,52.91,52.96,52.86,52.94,8500.0,29.7279,29.756,29.6998,29.7448,8500.0
2005-04-29 12:15:00,52.94,52.94,52.88,52.89,8200.0,29.7448,29.7448,29.7111,29.7167,8200.0
2005-04-29 12:20:00,52.89,52.92,52.84,52.87,7000.0,29.7167,29.7335,29.6886,29.7055,7000.0
2005-04-29 12:25:00,52.84,52.86,52.78,52.8,8300.0,29.6886,29.6998,29.6549,29.6661,8300.0
2005-04-29 12:30:00,52.79,52.87,52.78,52.87,7200.0,29.6605,29.7055,29.6549,29.7055,7200.0
2005-04-29 12:35:00,52.85,52.91,52.83,52.89,15200.0,29.6942,29.7279,29.683,29.7167,15200.0
2005-04-29 12:40:00,52.92,53.0,52.92,52.95,17400.0,29.7335,29.7785,29.7335,29.7504,17400.0
2005-04-29 12:45:00,52.95,52.99,52.92,52.95,10600.0,29.7504,29.7729,29.7335,29.7504,10600.0
2005-04-29 12:50:00,52.95,53.0,52.92,52.99,12800.0,29.7504,29.7785,29.7335,29.7729,12800.0
2005-04-29 12:55:00,52.99,53.04,52.93,52.93,15600.0,29.7729,29.801,29.7392,29.7392,15600.0
2005-04-29 13:00:00,52.94,52.99,52.92,52.94,22800.0,29.7448,29.7729,29.7335,29.7448,22800.0
2005-04-29 13:05:00,52.95,53.04,52.95,52.99,19000.0,29.7504,29.801,29.7504,29.7729,19000.0
2005-04-29 13:10:00,52.99,53.08,52.97,53.04,19200.0,29.7729,29.8234,29.7616,29.801,19200.0
2005-04-29 13:15:00,53.02,53.05,52.99,53.04,16100.0,29.7897,29.8066,29.7729,29.801,16100.0
2005-04-29 13:20:00,53.03,53.09,52.98,53.01,16000.0,29.7954,29.8291,29.7673,29.7841,16000.0
2005-04-29 13:25:00,53.02,53.02,52.91,52.95,15500.0,29.7897,29.7897,29.7279,29.7504,15500.0
2005-04-29 13:30:00,52.94,52.95,52.73,52.82,30300.0,29.7448,29.7504,29.6268,29.6774,30300.0
2005-04-29 13:35:00,52.82,52.82,52.68,52.69,63000.0,29.6774,29.6774,29.5987,29.6043,63000.0
2005-04-29 13:40:00,52.66,52.75,52.66,52.71,14100.0,29.5875,29.638,29.5875,29.6156,14100.0
2005-04-29 13:45:00,52.7,52.81,52.7,52.81,9600.0,29.6099,29.6717,29.6099,29.6717,9600.0
2005-04-29 13:50:00,52.79,52.85,52.76,52.82,11600.0,29.6605,29.6942,29.6437,29.6774,11600.0
2005-04-29 13:55:00,52.82,52.91,52.82,52.88,6900.0,29.6774,29.7279,29.6774,29.7111,6900.0
2005-04-29 14:00:00,52.86,52.95,52.85,52.92,23200.0,29.6998,29.7504,29.6942,29.7335,23200.0
2005-04-29 14:05:00,52.92,52.92,52.83,52.89,38400.0,29.7335,29.7335,29.683,29.7167,38400.0
2005-04-29 14:10:00,52.89,52.89,52.8,52.81,19300.0,29.7167,29.7167,29.6661,29.6717,19300.0
2005-04-29 14:15:00,52.81,52.87,52.79,52.8,16700.0,29.6717,29.7055,29.6605,29.6661,16700.0
2005-04-29 14:20:00,52.79,52.95,52.79,52.95,35000.0,29.6605,29.7504,29.6605,29.7504,35000.0
2005-04-29 14:25:00,52.95,52.95,52.85,52.95,33300.0,29.7504,29.7504,29.6942,29.7504,33300.0
2005-04-29 14:30:00,52.94,53.1,52.91,53.09,33700.0,29.7448,29.8347,29.7279,29.8291,33700.0
2005-04-29 14:35:00,53.09,53.2,53.09,53.14,17200.0,29.8291,29.8909,29.8291,29.8572,17200.0
2005-04-29 14:40:00,53.14,53.14,53.02,53.04,22600.0,29.8572,29.8572,29.7897,29.801,22600.0
2005-04-29 14:45:00,53.03,53.15,53.03,53.12,18300.0,29.7954,29.8628,29.7954,29.8459,18300.0
2005-04-29 14:50:00,53.12,53.12,53.01,53.06,38000.0,29.8459,29.8459,29.7841,29.8122,38000.0
2005-04-29 14:55:00,53.07,53.08,53.0,53.01,12800.0,29.8178,29.8234,29.7785,29.7841,12800.0
2005-04-29 15:00:00,53.0,53.04,52.97,53.02,16300.0,29.7785,29.801,29.7616,29.7897,16300.0
2005-04-29 15:05:00,53.02,53.03,52.98,52.99,11700.0,29.7897,29.7954,29.7673,29.7729,11700.0
2005-04-29 15:10:00,53.0,53.0,52.97,52.99,22800.0,29.7785,29.7785,29.7616,29.7729,22800.0
2005-04-29 15:15:00,52.99,53.0,52.99,52.99,23400.0,29.7729,29.7785,29.7729,29.7729,23400.0
2005-04-29 15:20:00,52.99,53.03,52.95,53.02,17100.0,29.7729,29.7954,29.7504,29.7897,17100.0
2005-04-29 15:25:00,53.02,53.12,53.02,53.07,21800.0,29.7897,29.8459,29.7897,29.8178,21800.0
2005-04-29 15:30:00,53.08,53.12,53.06,53.11,24800.0,29.8234,29.8459,29.8122,29.8403,24800.0
2005-04-29 15:35:00,53.11,53.12,53.04,53.04,32600.0,29.8403,29.8459,29.801,29.801,32600.0
2005-04-29 15:40:00,53.06,53.19,53.06,53.18,32300.0,29.8122,29.8853,29.8122,29.8796,32300.0
2005-04-29 15:45:00,53.17,53.25,53.17,53.23,24200.0,29.874,29.919,29.874,29.9077,24200.0
2005-04-29 15:50:00,53.22,53.24,53.17,53.18,28700.0,29.9021,29.9133,29.874,29.8796,28700.0
2005-04-29 15:55:00,53.18,53.2,53.13,53.19,44800.0,29.8796,29.8909,29.8515,29.8853,44800.0
2005-05-02 09:30:00,53.69,53.86,53.5,53.76,61200.0,30.1662,30.2617,30.0594,30.2055,61200.0
2005-05-02 09:35:00,53.76,53.76,53.49,53.55,26200.0,30.2055,30.2055,30.0538,30.0875,26200.0
2005-05-02 09:40:00,53.52,53.66,53.47,53.6,33800.0,30.0707,30.1493,30.0426,30.1156,33800.0
2005-05-02 09:45:00,53.55,53.69,53.52,53.6,23600.0,30.0875,30.1662,30.0707,30.1156,23600.0
2005-05-02 09:50:00,53.6,53.66,53.57,53.63,24100.0,30.1156,30.1493,30.0988,30.1325,24100.0
2005-05-02 09:55:00,53.62,53.63,53.58,53.61,17600.0,30.1268,30.1325,30.1044,30.1212,17600.0
2005-05-02 10:00:00,53.61,53.73,53.6,53.73,48300.0,30.1212,30.1887,30.1156,30.1887,48300.0
2005-05-02 10:05:00,53.71,53.84,53.71,53.8,16100.0,30.1774,30.2505,30.1774,30.228,16100.0
2005-05-02 10:10:00,53.8,53.85,53.74,53.74,16800.0,30.228,30.2561,30.1943,30.1943,16800.0
2005-05-02 10:15:00,53.74,53.75,53.7,53.75,7200.0,30.1943,30.1999,30.1718,30.1999,7200.0
2005-05-02 10:20:00,53.75,53.77,53.68,53.72,38600.0,30.1999,30.2111,30.1606,30.183,38600.0
2005-05-02 10:25:00,53.74,53.74,53.37,53.44,27300.0,30.1943,30.1943,29.9864,30.0257,27300.0
2005-05-02 10:30:00,53.44,53.47,53.34,53.37,10400.0,30.0257,30.0426,29.9695,29.9864,10400.0
2005-05-02 10:35:00,53.37,53.37,53.27,53.31,12000.0,29.9864,29.9864,29.9302,29.9527,12000.0
2005-05-02 10:40:00,53.32,53.45,53.3,53.45,17500.0,29.9583,30.0313,29.9471,30.0313,17500.0
2005-05-02 10:45:00,53.43,53.6,53.43,53.53,11300.0,30.0201,30.1156,30.0201,30.0763,11300.0
2005-05-02 10:50:00,53.56,53.56,53.48,53.5,13500.0,30.0931,30.0931,30.0482,30.0594,13500.0
2005-05-02 10:55:00,53.5,53.52,53.47,53.47,7300.0,30.0594,30.0707,30.0426,30.0426,7300.0
2005-05-02 11:00:00,53.45,53.5,53.44,53.44,4500.0,30.0313,30.0594,30.0257,30.0257,4500.0
2005-05-02 11:05:00,53.44,53.47,53.42,53.43,5600.0,30.0257,30.0426,30.0145,30.0201,5600.0
2005-05-02 11:10:00,53.43,53.49,53.42,53.49,5000.0,30.0201,30.0538,30.0145,30.0538,5000.0
2005-05-02 11:15:00,53.48,53.5,53.43,53.44,10000.0,30.0482,30.0594,30.0201,30.0257,10000.0
2005-05-02 11:20:00,53.46,53.48,53.43,53.44,20600.0,30.037,30.0482,30.0201,30.0257,20600.0
2005-05-02 11:25:00,53.44,53.44,53.34,53.36,11900.0,30.0257,30.0257,29.9695,29.9808,11900.0
2005-05-02 11:30:00,53.36,53.38,53.27,53.28,9600.0,29.9808,29.992,29.9302,29.9358,9600.0
2005-05-02 11:35:00,53.29,53.31,53.27,53.27,4900.0,29.9414,29.9527,29.9302,29.9302,4900.0
2005-05-02 11:40:00,53.26,53.28,53.2,53.28,5100.0,29.9246,29.9358,29.8909,29.9358,5100.0
2005-05-02 11:45:00,53.26,53.29,53.21,53.23,11600.0,29.9246,29.9414,29.8965,29.9077,11600.0
2005-05-02 11:50:00,53.21,53.26,53.2,53.23,7800.0,29.8965,29.9246,29.8909,29.9077,7800.0
2005-05-02 11:55:00,53.24,53.35,53.24,53.35,8500.0,29.9133,29.9751,29.9133,29.9751,8500.0
2005-05-02 12:00:00,53.35,53.35,53.24,53.3,7200.0,29.9751,29.9751,29.9133,29.9471,7200.0
2005-05-02 12:05:00,53.29,53.32,53.28,53.29,6800.0,29.9414,29.9583,29.9358,29.9414,6800.0
2005-05-02 12:10:00,53.3,53.35,53.27,53.35,4400.0,29.9471,29.9751,29.9302,29.9751,4400.0
2005-05-02 12:15:00,53.34,53.38,53.34,53.36,3600.0,29.9695,29.992,29.9695,29.9808,3600.0
2005-05-02 12:20:00,53.38,53.42,53.37,53.42,9600.0,29.992,30.0145,29.9864,30.0145,9600.0
2005-05-02 12:25:00,53.42,53.52,53.41,53.47,17300.0,30.0145,30.0707,30.0089,30.0426,17300.0
2005-05-02 12:30:00,53.46,53.48,53.42,53.44,16900.0,30.037,30.0482,30.0145,30.0257,16900.0
2005-05-02 12:35:00,53.44,53.44,53.4,53.42,4200.0,30.0257,30.0257,30.0032,30.0145,4200.0
2005-05-02 12:40:00,53.41,53.41,53.37,53.37,2600.0,30.0089,30.0089,29.9864,29.9864,2600.0
2005-05-02 12:45:00,53.36,53.39,53.35,53.39,7000.0,29.9808,29.9976,29.9751,29.9976,7000.0
2005-05-02 12:50:00,53.38,53.4,53.35,53.4,3400.0,29.992,30.0032,29.9751,30.0032,3400.0
2005-05-02 12:55:00,53.39,53.42,53.35,53.4,7900.0,29.9976,30.0145,29.9751,30.0032,7900.0
2005-05-02 13:00:00,53.4,53.41,53.39,53.41,2400.0,30.0032,30.0089,29.9976,30.0089,2400.0
2005-05-02 13:05:00,53.41,53.43,53.41,53.41,5700.0,30.0089,30.0201,30.0089,30.0089,5700.0
2005-05-02 13:10:00,53.41,53.43,53.4,53.41,4900.0,30.0089,30.0201,30.0032,30.0089,4900.0
2005-05-02 13:15:00,53.4,53.4,53.31,53.33,5900.0,30.0032,30.0032,29.9527,29.9639,5900.0
2005-05-02 13:20:00,53.33,53.37,53.33,53.36,4700.0,29.9639,29.9864,29.9639,29.9808,4700.0
2005-05-02 13:25:00,53.36,53.36,53.32,53.34,3500.0,29.9808,29.9808,29.9583,29.9695,3500.0
2005-05-02 13:30:00,53.33,53.33,53.28,53.28,6400.0,29.9639,29.9639,29.9358,29.9358,6400.0
2005-05-02 13:35:00,53.28,53.28,53.23,53.23,6200.0,29.9358,29.9358,29.9077,29.9077,6200.0
2005-05-02 13:40:00,53.26,53.26,53.2,53.22,7300.0,29.9246,29.9246,29.8909,29.9021,7300.0
2005-05-02 13:45:00,53.22,53.26,53.21,53.25,4000.0,29.9021,29.9246,29.8965,29.919,4000.0
2005-05-02 13:50:00,53.25,53.26,53.23,53.23,3400.0,29.919,29.9246,29.9077,29.9077,3400.0
2005-05-02 13:55:00,53.23,53.27,53.2,53.22,7700.0,29.9077,29.9302,29.8909,29.9021,7700.0
2005-05-02 14:00:00,53.2,53.21,53.05,53.07,22500.0,29.8909,29.8965,29.8066,29.8178,22500.0
2005-05-02 14:05:00,53.1,53.19,53.07,53.15,12800.0,29.8347,29.8853,29.8178,29.8628,12800.0
2005-05-02 14:10:00,53.15,53.2,53.15,53.2,7100.0,29.8628,29.8909,29.8628,29.8909,7100.0
2005-05-02 14:15:00,53.19,53.2,53.16,53.18,10000.0,29.8853,29.8909,29.8684,29.8796,10000.0
2005-05-02 14:20:00,53.18,53.22,53.17,53.21,9300.0,29.8796,29.9021,29.874,29.8965,9300.0
2005-05-02 14:25:00,53.22,53.28,53.22,53.24,6300.0,29.9021,29.9358,29.9021,29.9133,6300.0
2005-05-02 14:30:00,53.23,53.26,53.22,53.22,5000.0,29.9077,29.9246,29.9021,29.9021,5000.0
2005-05-02 14:35:00,53.23,53.37,53.22,53.37,9800.0,29.9077,29.9864,29.9021,29.9864,9800.0
2005-05-02 14:40:00,53.37,53.41,53.35,53.4,10800.0,29.9864,30.0089,29.9751,30.0032,10800.0
2005-05-02 14:45:00,53.39,53.42,53.34,53.4,14000.0,29.9976,30.0145,29.9695,30.0032,14000.0
2005-05-02 14:50:00,53.39,53.39,53.31,53.31,5700.0,29.9976,29.9976,29.9527,29.9527,5700.0
2005-05-02 14:55:00,53.31,53.37,53.24,53.37,13100.0,29.9527,29.9864,29.9133,29.9864,13100.0
2005-05-02 15:00:00,53.37,53.37,53.31,53.33,5800.0,29.9864,29.9864,29.9527,29.9639,5800.0
2005-05-02 15:05:00,53.33,53.4,53.33,53.37,6800.0,29.9639,30.0032,29.9639,29.9864,6800.0
2005-05-02 15:10:00,53.38,53.42,53.37,53.42,5500.0,29.992,30.0145,29.9864,30.0145,5500.0
2005-05-02 15:15:00,53.42,53.42,53.37,53.37,8000.0,30.0145,30.0145,29.9864,29.9864,8000.0
2005-05-02 15:20:00,53.37,53.44,53.36,53.41,10300.0,29.9864,30.0257,29.9808,30.0089,10300.0
2005-05-02 15:25:00,53.42,53.44,53.4,53.44,11200.0,30.0145,30.0257,30.0032,30.0257,11200.0
2005-05-02 15:30:00,53.43,53.49,53.43,53.46,27200.0,30.0201,30.0538,30.0201,30.037,27200.0
2005-05-02 15:35:00,53.46,53.49,53.46,53.49,10900.0,30.037,30.0538,30.037,30.0538,10900.0
2005-05-02 15:40:00,53.48,53.6,53.48,53.6,19400.0,30.0482,30.1156,30.0482,30.1156,19400.0
2005-05-02 15:45:00,53.6,53.6,53.57,53.6,16700.0,30.1156,30.1156,30.0988,30.1156,16700.0
2005-05-02 15:50:00,53.6,53.61,53.58,53.59,15700.0,30.1156,30.1212,30.1044,30.11,15700.0
2005-05-02 15:55:00,53.59,53.63,53.56,53.62,15900.0,30.11,30.1325,30.0931,30.1268,15900.0
2005-05-03 09:30:00,53.6,53.61,53.47,53.51,24400.0,30.1156,30.1212,30.0426,30.065,24400.0
2005-05-03 09:35:00,53.54,53.61,53.36,53.58,31400.0,30.0819,30.1212,29.9808,30.1044,31400.0
2005-05-03 09:40:00,53.6,53.75,53.6,53.68,10100.0,30.1156,30.1999,30.1156,30.1606,10100.0
2005-05-03 09:45:00,53.69,53.75,53.61,53.73,18900.0,30.1662,30.1999,30.1212,30.1887,18900.0
2005-05-03 09:50:00,53.77,53.83,53.7,53.79,8800.0,30.2111,30.2448,30.1718,30.2224,8800.0
2005-05-03 09:55:00,53.78,53.85,53.78,53.8,9600.0,30.2167,30.2561,30.2167,30.228,9600.0
2005-05-03 10:00:00,53.79,53.9,53.79,53.9,15400.0,30.2224,30.2842,30.2224,30.2842,15400.0
2005-05-03 10:05:00,53.89,53.93,53.79,53.91,19700.0,30.2786,30.301,30.2224,30.2898,19700.0
2005-05-03 10:10:00,53.89,53.97,53.86,53.92,16700.0,30.2786,30.3235,30.2617,30.2954,16700.0
2005-05-03 10:15:00,53.92,53.95,53.83,53.95,18400.0,30.2954,30.3123,30.2448,30.3123,18400.0
2005-05-03 10:20:00,53.92,53.92,53.77,53.77,14700.0,30.2954,30.2954,30.2111,30.2111,14700.0
2005-05-03 10:25:00,53.8,53.99,53.8,53.96,19300.0,30.228,30.3347,30.228,30.3179,19300.0
2005-05-03 10:30:00,53.97,53.97,53.88,53.91,17700.0,30.3235,30.3235,30.2729,30.2898,17700.0
2005-05-03 10:35:00,53.92,53.98,53.91,53.97,34000.0,30.2954,30.3291,30.2898,30.3235,34000.0
2005-05-03 10:40:00,53.97,54.02,53.95,54.01,71800.0,30.3235,30.3516,30.3123,30.346,71800.0
2005-05-03 10:45:00,54.02,54.05,54.0,54.03,11100.0,30.3516,30.3684,30.3404,30.3572,11100.0
2005-05-03 10:50:00,54.03,54.03,53.96,53.99,10500.0,30.3572,30.3572,30.3179,30.3347,10500.0
2005-05-03 10:55:00,53.97,54.0,53.95,53.95,41400.0,30.3235,30.3404,30.3123,30.3123,41400.0
2005-05-03 11:00:00,53.96,54.0,53.96,53.98,12800.0,30.3179,30.3404,30.3179,30.3291,12800.0
2005-05-03 11:05:00,53.97,53.99,53.96,53.98,11000.0,30.3235,30.3347,30.3179,30.3291,11000.0
2005-05-03 11:10:00,53.98,53.98,53.94,53.97,31100.0,30.3291,30.3291,30.3066,30.3235,31100.0
2005-05-03 11:15:00,53.96,53.99,53.92,53.93,9400.0,30.3179,30.3347,30.2954,30.301,9400.0
2005-05-03 11:20:00,53.94,53.95,53.84,53.86,29500.0,30.3066,30.3123,30.2505,30.2617,29500.0
2005-05-03 11:25:00,53.87,53.89,53.84,53.85,11200.0,30.2673,30.2786,30.2505,30.2561,11200.0
2005-05-03 11:30:00,53.85,53.85,53.8,53.8,11000.0,30.2561,30.2561,30.228,30.228,11000.0
2005-05-03 11:35:00,53.81,53.9,53.81,53.86,9800.0,30.2336,30.2842,30.2336,30.2617,9800.0
2005-05-03 11:40:00,53.86,53.9,53.85,53.89,5400.0,30.2617,30.2842,30.2561,30.2786,5400.0
2005-05-03 11:45:00,53.9,53.91,53.88,53.89,8900.0,30.2842,30.2898,30.2729,30.2786,8900.0
2005-05-03 11:50:00,53.86,53.89,53.86,53.89,8500.0,30.2617,30.2786,30.2617,30.2786,8500.0
2005-05-03 11:55:00,53.89,53.89,53.85,53.86,3800.0,30.2786,30.2786,30.2561,30.2617,3800.0
2005-05-03 12:00:00,53.87,53.87,53.83,53.85,4800.0,30.2673,30.2673,30.2448,30.2561,4800.0
2005-05-03 12:05:00,53.86,53.87,53.85,53.86,7200.0,30.2617,30.2673,30.2561,30.2617,7200.0
2005-05-03 12:10:00,53.86,53.86,53.84,53.84,4800.0,30.2617,30.2617,30.2505,30.2505,4800.0
2005-05-03 12:15:00,53.85,53.87,53.85,53.87,4900.0,30.2561,30.2673,30.2561,30.2673,4900.0
2005-05-03 12:20:00,53.87,53.89,53.84,53.87,6200.0,30.2673,30.2786,30.2505,30.2673,6200.0
2005-05-03 12:25:00,53.87,53.9,53.87,53.89,4800.0,30.2673,30.2842,30.2673,30.2786,4800.0
2005-05-03 12:30:00,53.88,53.89,53.86,53.88,6600.0,30.2729,30.2786,30.2617,30.2729,6600.0
2005-05-03 12:35:00,53.87,53.88,53.86,53.88,10200.0,30.2673,30.2729,30.2617,30.2729,10200.0
2005-05-03 12:40:00,53.88,53.92,53.88,53.92,4600.0,30.2729,30.2954,30.2729,30.2954,4600.0
2005-05-03 12:45:00,53.92,53.92,53.82,53.82,7400.0,30.2954,30.2954,30.2392,30.2392,7400.0
2005-05-03 12:50:00,53.84,53.84,53.81,53.84,7200.0,30.2505,30.2505,30.2336,30.2505,7200.0
2005-05-03 12:55:00,53.84,53.87,53.83,53.87,4500.0,30.2505,30.2673,30.2448,30.2673,4500.0
2005-05-03 13:00:00,53.87,53.87,53.85,53.87,5600.0,30.2673,30.2673,30.2561,30.2673,5600.0
2005-05-03 13:05:00,53.87,53.9,53.86,53.89,4900.0,30.2673,30.2842,30.2617,30.2786,4900.0
2005-05-03 13:10:00,53.89,53.92,53.88,53.91,5100.0,30.2786,30.2954,30.2729,30.2898,5100.0
2005-05-03 13:15:00,53.91,53.92,53.9,53.91,3000.0,30.2898,30.2954,30.2842,30.2898,3000.0
2005-05-03 13:20:00,53.91,53.93,53.91,53.92,7800.0,30.2898,30.301,30.2898,30.2954,7800.0
2005-05-03 13:25:00,53.93,53.95,53.91,53.93,12600.0,30.301,30.3123,30.2898,30.301,12600.0
2005-05-03 13:30:00,53.93,53.93,53.88,53.93,6400.0,30.301,30.301,30.2729,30.301,6400.0
2005-05-03 13:35:00,53.93,53.93,53.9,53.91,5900.0,30.301,30.301,30.2842,30.2898,5900.0
2005-05-03 13:40:00,53.91,53.91,53.9,53.91,2100.0,30.2898,30.2898,30.2842,30.2898,2100.0
2005-05-03 13:45:00,53.9,53.91,53.86,53.88,13500.0,30.2842,30.2898,30.2617,30.2729,13500.0
2005-05-03 13:50:00,53.87,53.9,53.87,53.9,10400.0,30.2673,30.2842,30.2673,30.2842,10400.0
2005-05-03 13:55:00,53.89,53.93,53.89,53.93,6800.0,30.2786,30.301,30.2786,30.301,6800.0
2005-05-03 14:00:00,53.93,53.93,53.89,53.9,7700.0,30.301,30.301,30.2786,30.2842,7700.0
2005-05-03 14:05:00,53.9,53.9,53.88,53.88,3500.0,30.2842,30.2842,30.2729,30.2729,3500.0
2005-05-03 14:10:00,53.88,53.93,53.88,53.93,12500.0,30.2729,30.301,30.2729,30.301,12500.0
2005-05-03 14:15:00,53.93,53.93,53.74,53.75,49900.0,30.301,30.301,30.1943,30.1999,49900.0
2005-05-03 14:20:00,53.75,53.87,53.68,53.8,34500.0,30.1999,30.2673,30.1606,30.228,34500.0
2005-05-03 14:25:00,53.82,53.83,53.66,53.73,19400.0,30.2392,30.2448,30.1493,30.1887,19400.0
2005-05-03 14:30:00,53.7,53.92,53.7,53.92,12300.0,30.1718,30.2954,30.1718,30.2954,12300.0
2005-05-03 14:35:00,53.92,54.08,53.92,54.08,43000.0,30.2954,30.3853,30.2954,30.3853,43000.0
2005-05-03 14:40:00,54.08,54.09,54.06,54.08,17400.0,30.3853,30.3909,30.3741,30.3853,17400.0
2005-05-03 14:45:00,54.09,54.11,53.96,54.0,24400.0,30.3909,30.4022,30.3179,30.3404,24400.0
2005-05-03 14:50:00,54.0,54.01,53.92,53.99,15100.0,30.3404,30.346,30.2954,30.3347,15100.0
2005-05-03 14:55:00,53.99,54.08,53.99,54.04,26700.0,30.3347,30.3853,30.3347,30.3628,26700.0
2005-05-03 15:00:00,54.05,54.06,53.77,53.82,20000.0,30.3684,30.3741,30.2111,30.2392,20000.0
2005-05-03 15:05:00,53.81,53.86,53.52,53.58,36900.0,30.2336,30.2617,30.0707,30.1044,36900.0
2005-05-03 15:10:00,53.59,53.67,53.52,53.58,31800.0,30.11,30.1549,30.0707,30.1044,31800.0
2005-05-03 15:15:00,53.58,53.67,53.53,53.67,27700.0,30.1044,30.1549,30.0763,30.1549,27700.0
2005-05-03 15:20:00,53.66,53.74,53.59,53.71,23200.0,30.1493,30.1943,30.11,30.1774,23200.0
2005-05-03 15:25:00,53.71,53.76,53.7,53.72,12500.0,30.1774,30.2055,30.1718,30.183,12500.0
2005-05-03 15:30:00,53.71,53.78,53.62,53.67,25500.0,30.1774,30.2167,30.1268,30.1549,25500.0
2005-05-03 15:35:00,53.67,53.7,53.63,53.66,33500.0,30.1549,30.1718,30.1325,30.1493,33500.0
2005-05-03 15:40:00,53.67,53.69,53.64,53.65,28200.0,30.1549,30.1662,30.1381,30.1437,28200.0
2005-05-03 15:45:00,53.65,53.73,53.64,53.71,25200.0,30.1437,30.1887,30.1381,30.1774,25200.0
2005-05-03 15:50:00,53.7,53.72,53.65,53.65,28900.0,30.1718,30.183,30.1437,30.1437,28900.0
2005-05-03 15:55:00,53.65,54.01,53.64,53.99,94300.0,30.1437,30.346,30.1381,30.3347,94300.0
2005-05-04 09:30:00,53.92,53.92,53.63,53.63,81700.0,30.2954,30.2954,30.1325,30.1325,81700.0
2005-05-04 09:35:00,53.63,53.71,53.45,53.61,82600.0,30.1325,30.1774,30.0313,30.1212,82600.0
2005-05-04 09:40:00,53.62,53.63,53.43,53.49,24500.0,30.1268,30.1325,30.0201,30.0538,24500.0
2005-05-04 09:45:00,53.49,53.49,53.08,53.15,49800.0,30.0538,30.0538,29.8234,29.8628,49800.0
2005-05-04 09:50:00,53.17,53.33,53.02,53.15,30900.0,29.874,29.9639,29.7897,29.8628,30900.0
2005-05-04 09:55:00,53.16,53.31,53.07,53.27,32000.0,29.8684,29.9527,29.8178,29.9302,32000.0
2005-05-04 10:00:00,53.25,53.4,53.21,53.34,47800.0,29.919,30.0032,29.8965,29.9695,47800.0
2005-05-04 10:05:00,53.35,53.48,53.33,53.48,27800.0,29.9751,30.0482,29.9639,30.0482,27800.0
2005-05-04 10:10:00,53.48,53.7,53.48,53.68,28800.0,30.0482,30.1718,30.0482,30.1606,28800.0
2005-05-04 10:15:00,53.67,53.8,53.66,53.78,20800.0,30.1549,30.228,30.1493,30.2167,20800.0
2005-05-04 10:20:00,53.77,53.86,53.77,53.85,22000.0,30.2111,30.2617,30.2111,30.2561,22000.0
2005-05-04 10:25:00,53.86,53.98,53.82,53.97,28700.0,30.2617,30.3291,30.2392,30.3235,28700.0
2005-05-04 10:30:00,53.99,54.2,53.97,54.19,33600.0,30.3347,30.4527,30.3235,30.4471,33600.0
2005-05-04 10:35:00,54.19,54.38,54.19,54.35,17700.0,30.4471,30.5539,30.4471,30.537,17700.0
2005-05-04 10:40:00,54.35,54.35,54.23,54.26,25300.0,30.537,30.537,30.4696,30.4864,25300.0
2005-05-04 10:45:00,54.28,54.28,54.23,54.25,13900.0,30.4977,30.4977,30.4696,30.4808,13900.0
2005-05-04 10:50:00,54.25,54.28,54.07,54.15,23600.0,30.4808,30.4977,30.3797,30.4246,23600.0
2005-05-04 10:55:00,54.15,54.23,54.12,54.14,19800.0,30.4246,30.4696,30.4078,30.419,19800.0
2005-05-04 11:00:00,54.16,54.28,54.14,54.17,24100.0,30.4303,30.4977,30.419,30.4359,24100.0
2005-05-04 11:05:00,54.18,54.23,54.18,54.19,13700.0,30.4415,30.4696,30.4415,30.4471,13700.0
2005-05-04 11:10:00,54.19,54.24,54.13,54.13,14400.0,30.4471,30.4752,30.4134,30.4134,14400.0
2005-05-04 11:15:00,54.13,54.21,54.1,54.2,22400.0,30.4134,30.4583,30.3965,30.4527,22400.0
2005-05-04 11:20:00,54.2,54.2,54.1,54.11,12900.0,30.4527,30.4527,30.3965,30.4022,12900.0
2005-05-04 11:25:00,54.11,54.24,54.11,54.22,19300.0,30.4022,30.4752,30.4022,30.464,19300.0
2005-05-04 11:30:00,54.21,54.22,54.15,54.16,13400.0,30.4583,30.464,30.4246,30.4303,13400.0
2005-05-04 11:35:00,54.16,54.2,54.14,54.16,4800.0,30.4303,30.4527,30.419,30.4303,4800.0
2005-05-04 11:40:00,54.17,54.24,54.15,54.21,6300.0,30.4359,30.4752,30.4246,30.4583,6300.0
2005-05-04 11:45:00,54.21,54.27,54.19,54.21,10300.0,30.4583,30.4921,30.4471,30.4583,10300.0
2005-05-04 11:50:00,54.22,54.22,54.07,54.07,7700.0,30.464,30.464,30.3797,30.3797,7700.0
2005-05-04 11:55:00,54.06,54.06,53.98,53.98,15000.0,30.3741,30.3741,30.3291,30.3291,15000.0
2005-05-04 12:00:00,53.98,53.98,53.86,53.88,16300.0,30.3291,30.3291,30.2617,30.2729,16300.0
2005-05-04 12:05:00,53.89,53.92,53.86,53.87,9100.0,30.2786,30.2954,30.2617,30.2673,9100.0
2005-05-04 12:10:00,53.87,53.91,53.84,53.89,11000.0,30.2673,30.2898,30.2505,30.2786,11000.0
2005-05-04 12:15:00,53.89,53.97,53.87,53.92,12200.0,30.2786,30.3235,30.2673,30.2954,12200.0
2005-05-04 12:20:00,53.93,53.95,53.87,53.95,13400.0,30.301,30.3123,30.2673,30.3123,13400.0
2005-05-04 12:25:00,53.95,53.97,53.93,53.95,11200.0,30.3123,30.3235,30.301,30.3123,11200.0
2005-05-04 12:30:00,53.97,54.06,53.97,53.99,8500.0,30.3235,30.3741,30.3235,30.3347,8500.0
2005-05-04 12:35:00,53.99,54.07,53.99,54.07,5300.0,30.3347,30.3797,30.3347,30.3797,5300.0
2005-05-04 12:40:00,54.06,54.09,54.05,54.07,6300.0,30.3741,30.3909,30.3684,30.3797,6300.0
2005-05-04 12:45:00,54.07,54.08,54.06,54.08,5200.0,30.3797,30.3853,30.3741,30.3853,5200.0
2005-05-04 12:50:00,54.08,54.16,54.06,54.15,8500.0,30.3853,30.4303,30.3741,30.4246,8500.0
2005-05-04 12:55:00,54.15,54.2,54.11,54.2,9700.0,30.4246,30.4527,30.4022,30.4527,9700.0
2005-05-04 13:00:00,54.19,54.2,54.17,54.2,4000.0,30.4471,30.4527,30.4359,30.4527,4000.0
2005-05-04 13:05:00,54.19,54.22,54.16,54.22,4200.0,30.4471,30.464,30.4303,30.464,4200.0
2005-05-04 13:10:00,54.22,54.23,54.2,54.22,4600.0,30.464,30.4696,30.4527,30.464,4600.0
2005-05-04 13:15:00,54.23,54.23,54.15,54.15,8700.0,30.4696,30.4696,30.4246,30.4246,8700.0
2005-05-04 13:20:00,54.14,54.18,54.13,54.17,2400.0,30.419,30.4415,30.4134,30.4359,2400.0
2005-05-04 13:25:00,54.18,54.22,54.17,54.2,5400.0,30.4415,30.464,30.4359,30.4527,5400.0
2005-05-04 13:30:00,54.21,54.22,54.13,54.13,4600.0,30.4583,30.464,30.4134,30.4134,4600.0
2005-05-04 13:35:00,54.12,54.13,54.07,54.13,5600.0,30.4078,30.4134,30.3797,30.4134,5600.0
2005-05-04 13:40:00,54.12,54.13,54.12,54.13,3000.0,30.4078,30.4134,30.4078,30.4134,3000.0
2005-05-04 13:45:00,54.14,54.22,54.13,54.22,4200.0,30.419,30.464,30.4134,30.464,4200.0
2005-05-04 13:50:00,54.21,54.39,54.21,54.39,16400.0,30.4583,30.5595,30.4583,30.5595,16400.0
2005-05-04 13:55:00,54.39,54.46,54.39,54.46,18800.0,30.5595,30.5988,30.5595,30.5988,18800.0
2005-05-04 14:00:00,54.47,54.55,54.45,54.47,54600.0,30.6044,30.6494,30.5932,30.6044,54600.0
2005-05-04 14:05:00,54.47,54.47,54.44,54.44,19200.0,30.6044,30.6044,30.5876,30.5876,19200.0
2005-05-04 14:10:00,54.44,54.46,54.4,54.4,18500.0,30.5876,30.5988,30.5651,30.5651,18500.0
2005-05-04 14:15:00,54.4,54.5,54.4,54.47,16600.0,30.5651,30.6213,30.5651,30.6044,16600.0
2005-05-04 14:20:00,54.49,54.57,54.48,54.49,13900.0,30.6157,30.6606,30.61,30.6157,13900.0
2005-05-04 14:25:00,54.49,54.5,54.46,54.46,6500.0,30.6157,30.6213,30.5988,30.5988,6500.0
2005-05-04 14:30:00,54.46,54.46,54.39,54.39,19700.0,30.5988,30.5988,30.5595,30.5595,19700.0
2005-05-04 14:35:00,54.4,54.4,54.37,54.37,4400.0,30.5651,30.5651,30.5482,30.5482,4400.0
2005-05-04 14:40:00,54.38,54.4,54.35,54.37,14900.0,30.5539,30.5651,30.537,30.5482,14900.0
2005-05-04 14:45:00,54.37,54.4,54.35,54.36,14100.0,30.5482,30.5651,30.537,30.5426,14100.0
2005-05-04 14:50:00,54.37,54.37,54.32,54.33,15800.0,30.5482,30.5482,30.5202,30.5258,15800.0
2005-05-04 14:55:00,54.33,54.36,54.31,54.36,29400.0,30.5258,30.5426,30.5145,30.5426,29400.0
2005-05-04 15:00:00,54.36,54.4,54.35,54.39,31800.0,30.5426,30.5651,30.537,30.5595,31800.0
2005-05-04 15:05:00,54.39,54.41,54.38,54.4,9000.0,30.5595,30.5707,30.5539,30.5651,9000.0
2005-05-04 15:10:00,54.4,54.44,54.36,54.42,19700.0,30.5651,30.5876,30.5426,30.5763,19700.0
2005-05-04 15:15:00,54.44,54.45,54.41,54.44,8800.0,30.5876,30.5932,30.5707,30.5876,8800.0
2005-05-04 15:20:00,54.43,54.44,54.4,54.4,12400.0,30.582,30.5876,30.5651,30.5651,12400.0
2005-05-04 15:25:00,54.4,54.45,54.4,54.44,20800.0,30.5651,30.5932,30.5651,30.5876,20800.0
2005-05-04 15:30:00,54.41,54.43,54.38,54.4,41900.0,30.5707,30.582,30.5539,30.5651,41900.0
2005-05-04 15:35:00,54.39,54.42,54.38,54.42,14700.0,30.5595,30.5763,30.5539,30.5763,14700.0
2005-05-04 15:40:00,54.42,54.43,54.42,54.43,12700.0,30.5763,30.582,30.5763,30.582,12700.0
2005-05-04 15:45:00,54.42,54.44,54.4,54.42,36600.0,30.5763,30.5876,30.5651,30.5763,36600.0
2005-05-04 15:50:00,54.41,54.42,54.37,54.4,24500.0,30.5707,30.5763,30.5482,30.5651,24500.0
2005-05-04 15:55:00,54.41,54.41,54.32,54.33,41600.0,30.5707,30.5707,30.5202,30.5258,41600.0
2005-05-05 09:30:00,54.38,54.38,54.21,54.21,22000.0,30.5539,30.5539,30.4583,30.4583,22000.0
2005-05-05 09:35:00,54.22,54.27,54.15,54.27,11400.0,30.464,30.4921,30.4246,30.4921,11400.0
2005-05-05 09:40:00,54.3,54.47,54.3,54.42,8000.0,30.5089,30.6044,30.5089,30.5763,8000.0
2005-05-05 09:45:00,54.42,54.44,54.39,54.43,9600.0,30.5763,30.5876,30.5595,30.582,9600.0
2005-05-05 09:50:00,54.44,54.48,54.41,54.44,9300.0,30.5876,30.61,30.5707,30.5876,9300.0
2005-05-05 09:55:00,54.45,54.47,54.39,54.47,10400.0,30.5932,30.6044,30.5595,30.6044,10400.0
2005-05-05 10:00:00,54.42,54.49,54.33,54.4,29500.0,30.5763,30.6157,30.5258,30.5651,29500.0
2005-05-05 10:05:00,54.4,54.43,54.33,54.39,31600.0,30.5651,30.582,30.5258,30.5595,31600.0
2005-05-05 10:10:00,54.38,54.38,54.3,54.34,12100.0,30.5539,30.5539,30.5089,30.5314,12100.0
2005-05-05 10:15:00,54.34,54.34,54.28,54.3,11300.0,30.5314,30.5314,30.4977,30.5089,11300.0
2005-05-05 10:20:00,54.3,54.35,54.28,54.28,15300.0,30.5089,30.537,30.4977,30.4977,15300.0
2005-05-05 10:25:00,54.28,54.3,54.21,54.27,21300.0,30.4977,30.5089,30.4583,30.4921,21300.0
2005-05-05 10:30:00,54.28,54.33,54.22,54.31,12900.0,30.4977,30.5258,30.464,30.5145,12900.0
2005-05-05 10:35:00,54.3,54.43,54.3,54.39,19000.0,30.5089,30.582,30.5089,30.5595,19000.0
2005-05-05 10:40:00,54.38,54.49,54.38,54.47,11400.0,30.5539,30.6157,30.5539,30.6044,11400.0
2005-05-05 10:45:00,54.47,54.48,54.43,54.44,7800.0,30.6044,30.61,30.582,30.5876,7800.0
2005-05-05 10:50:00,54.43,54.47,54.4,54.41,8200.0,30.582,30.6044,30.5651,30.5707,8200.0
2005-05-05 10:55:00,54.4,54.46,54.39,54.44,7800.0,30.5651,30.5988,30.5595,30.5876,7800.0
2005-05-05 11:00:00,54.44,54.45,54.39,54.43,5800.0,30.5876,30.5932,30.5595,30.582,5800.0
2005-05-05 11:05:00,54.44,54.49,54.42,54.46,6100.0,30.5876,30.6157,30.5763,30.5988,6100.0
2005-05-05 11:10:00,54.45,54.5,54.45,54.5,13200.0,30.5932,30.6213,30.5932,30.6213,13200.0
2005-05-05 11:15:00,54.49,54.49,54.41,54.41,10900.0,30.6157,30.6157,30.5707,30.5707,10900.0
2005-05-05 11:20:00,54.41,54.41,54.31,54.31,14400.0,30.5707,30.5707,30.5145,30.5145,14400.0
2005-05-05 11:25:00,54.31,54.31,54.25,54.27,6700.0,30.5145,30.5145,30.4808,30.4921,6700.0
2005-05-05 11:30:00,54.27,54.31,54.25,54.3,9400.0,30.4921,30.5145,30.4808,30.5089,9400.0
2005-05-05 11:35:00,54.28,54.36,54.28,54.35,11200.0,30.4977,30.5426,30.4977,30.537,11200.0
2005-05-05 11:40:00,54.34,54.36,54.31,54.32,4700.0,30.5314,30.5426,30.5145,30.5202,4700.0
2005-05-05 11:45:00,54.31,54.37,54.3,54.37,5900.0,30.5145,30.5482,30.5089,30.5482,5900.0
2005-05-05 11:50:00,54.35,54.41,54.32,54.41,5400.0,30.537,30.5707,30.5202,30.5707,5400.0
2005-05-05 11:55:00,54.38,54.41,54.35,54.36,2700.0,30.5539,30.5707,30.537,30.5426,2700.0
2005-05-05 12:00:00,54.39,54.4,54.33,54.34,3300.0,30.5595,30.5651,30.5258,30.5314,3300.0
2005-05-05 12:05:00,54.35,54.35,54.33,54.33,6100.0,30.537,30.537,30.5258,30.5258,6100.0
2005-05-05 12:10:00,54.33,54.33,54.25,54.31,4900.0,30.5258,30.5258,30.4808,30.5145,4900.0
2005-05-05 12:15:00,54.28,54.31,54.25,54.31,5200.0,30.4977,30.5145,30.4808,30.5145,5200.0
2005-05-05 12:20:00,54.32,54.41,54.29,54.41,6000.0,30.5202,30.5707,30.5033,30.5707,6000.0
2005-05-05 12:25:00,54.4,54.41,54.36,54.36,5700.0,30.5651,30.5707,30.5426,30.5426,5700.0
2005-05-05 12:30:00,54.37,54.41,54.36,54.39,2800.0,30.5482,30.5707,30.5426,30.5595,2800.0
2005-05-05 12:35:00,54.39,54.44,54.24,54.24,14600.0,30.5595,30.5876,30.4752,30.4752,14600.0
2005-05-05 12:40:00,54.19,54.27,54.09,54.15,20500.0,30.4471,30.4921,30.3909,30.4246,20500.0
2005-05-05 12:45:00,54.14,54.22,53.87,53.88,21300.0,30.419,30.464,30.2673,30.2729,21300.0
2005-05-05 12:50:00,53.88,54.0,53.87,54.0,19900.0,30.2729,30.3404,30.2673,30.3404,19900.0
2005-05-05 12:55:00,54.0,54.0,53.77,53.79,14900.0,30.3404,30.3404,30.2111,30.2224,14900.0
2005-05-05 13:00:00,53.74,53.81,53.65,53.76,34200.0,30.1943,30.2336,30.1437,30.2055,34200.0
2005-05-05 13:05:00,53.75,53.87,53.73,53.86,29300.0,30.1999,30.2673,30.1887,30.2617,29300.0
2005-05-05 13:10:00,53.86,53.91,53.8,53.87,16400.0,30.2617,30.2898,30.228,30.2673,16400.0
2005-05-05 13:15:00,53.86,53.87,53.78,53.78,9600.0,30.2617,30.2673,30.2167,30.2167,9600.0
2005-05-05 13:20:00,53.73,53.8,53.69,53.74,19000.0,30.1887,30.228,30.1662,30.1943,19000.0
2005-05-05 13:25:00,53.75,53.87,53.68,53.87,18300.0,30.1999,30.2673,30.1606,30.2673,18300.0
2005-05-05 13:30:00,53.87,53.92,53.85,53.9,16600.0,30.2673,30.2954,30.2561,30.2842,16600.0
2005-05-05 13:35:00,53.9,54.11,53.9,54.07,20500.0,30.2842,30.4022,30.2842,30.3797,20500.0
2005-05-05 13:40:00,54.07,54.15,54.02,54.15,22900.0,30.3797,30.4246,30.3516,30.4246,22900.0
2005-05-05 13:45:00,54.14,54.15,54.0,54.09,17500.0,30.419,30.4246,30.3404,30.3909,17500.0
2005-05-05 13:50:00,54.09,54.14,54.04,54.12,15300.0,30.3909,30.419,30.3628,30.4078,15300.0
2005-05-05 13:55:00,54.12,54.14,54.07,54.11,18900.0,30.4078,30.419,30.3797,30.4022,18900.0
2005-05-05 14:00:00,54.11,54.16,54.06,54.15,17700.0,30.4022,30.4303,30.3741,30.4246,17700.0
2005-05-05 14:05:00,54.15,54.18,54.12,54.13,11200.0,30.4246,30.4415,30.4078,30.4134,11200.0
2005-05-05 14:10:00,54.14,54.17,54.12,54.16,7900.0,30.419,30.4359,30.4078,30.4303,7900.0
2005-05-05 14:15:00,54.15,54.21,54.15,54.19,6300.0,30.4246,30.4583,30.4246,30.4471,6300.0
2005-05-05 14:20:00,54.2,54.24,54.18,54.18,5400.0,30.4527,30.4752,30.4415,30.4415,5400.0
2005-05-05 14:25:00,54.17,54.17,54.01,54.01,9900.0,30.4359,30.4359,30.346,30.346,9900.0
2005-05-05 14:30:00,54.02,54.07,53.95,54.06,19900.0,30.3516,30.3797,30.3123,30.3741,19900.0
2005-05-05 14:35:00,54.07,54.07,53.92,54.04,12700.0,30.3797,30.3797,30.2954,30.3628,12700.0
2005-05-05 14:40:00,54.04,54.08,53.94,53.95,15900.0,30.3628,30.3853,30.3066,30.3123,15900.0
2005-05-05 14:45:00,53.94,54.0,53.9,54.0,9400.0,30.3066,30.3404,30.2842,30.3404,9400.0
2005-05-05 14:50:00,54.0,54.0,53.86,53.9,19300.0,30.3404,30.3404,30.2617,30.2842,19300.0
2005-05-05 14:55:00,53.86,53.96,53.86,53.9,14000.0,30.2617,30.3179,30.2617,30.2842,14000.0
2005-05-05 15:00:00,53.91,53.97,53.87,53.91,9400.0,30.2898,30.3235,30.2673,30.2898,9400.0
2005-05-05 15:05:00,53.93,54.09,53.92,54.09,16300.0,30.301,30.3909,30.2954,30.3909,16300.0
2005-05-05 15:10:00,54.09,54.19,54.08,54.08,11800.0,30.3909,30.4471,30.3853,30.3853,11800.0
2005-05-05 15:15:00,54.09,54.16,54.09,54.13,5300.0,30.3909,30.4303,30.3909,30.4134,5300.0
2005-05-05 15:20:00,54.13,54.17,54.08,54.17,8200.0,30.4134,30.4359,30.3853,30.4359,8200.0
2005-05-05 15:25:00,54.17,54.19,54.09,54.09,5200.0,30.4359,30.4471,30.3909,30.3909,5200.0
2005-05-05 15:30:00,54.09,54.21,54.06,54.2,11000.0,30.3909,30.4583,30.3741,30.4527,11000.0
2005-05-05 15:35:00,54.22,54.35,54.21,54.21,22800.0,30.464,30.537,30.4583,30.4583,22800.0
2005-05-05 15:40:00,54.2,54.35,54.2,54.32,9400.0,30.4527,30.537,30.4527,30.5202,9400.0
2005-05-05 15:45:00,54.31,54.33,54.24,54.27,12900.0,30.5145,30.5258,30.4752,30.4921,12900.0
2005-05-05 15:50:00,54.26,54.32,54.24,54.31,19800.0,30.4864,30.5202,30.4752,30.5145,19800.0
2005-05-05 15:55:00,54.31,54.31,54.26,54.26,17900.0,30.5145,30.5145,30.4864,30.4864,17900.0
2005-05-06 09:30:00,54.39,54.43,54.38,54.39,24500.0,30.5595,30.582,30.5539,30.5595,24500.0
2005-05-06 09:35:00,54.38,54.39,53.9,53.9,16100.0,30.5539,30.5595,30.2842,30.2842,16100.0
2005-05-06 09:40:00,53.9,54.09,53.87,54.02,15800.0,30.2842,30.3909,30.2673,30.3516,15800.0
2005-05-06 09:45:00,54.03,54.17,53.98,53.98,17100.0,30.3572,30.4359,30.3291,30.3291,17100.0
2005-05-06 09:50:00,53.98,53.99,53.79,53.85,18700.0,30.3291,30.3347,30.2224,30.2561,18700.0
2005-05-06 09:55:00,53.83,53.86,53.8,53.82,10200.0,30.2448,30.2617,30.228,30.2392,10200.0
2005-05-06 10:00:00,53.82,54.0,53.82,53.96,19000.0,30.2392,30.3404,30.2392,30.3179,19000.0
2005-05-06 10:05:00,53.97,54.15,53.96,53.96,26600.0,30.3235,30.4246,30.3179,30.3179,26600.0
2005-05-06 10:10:00,53.97,53.97,53.8,53.81,23200.0,30.3235,30.3235,30.228,30.2336,23200.0
2005-05-06 10:15:00,53.82,53.88,53.8,53.83,19000.0,30.2392,30.2729,30.228,30.2448,19000.0
2005-05-06 10:20:00,53.84,53.85,53.77,53.85,18900.0,30.2505,30.2561,30.2111,30.2561,18900.0
2005-05-06 10:25:00,53.88,53.96,53.85,53.91,19200.0,30.2729,30.3179,30.2561,30.2898,19200.0
2005-05-06 10:30:00,53.9,54.0,53.9,54.0,11600.0,30.2842,30.3404,30.2842,30.3404,11600.0
2005-05-06 10:35:00,54.0,54.04,53.92,53.93,8100.0,30.3404,30.3628,30.2954,30.301,8100.0
2005-05-06 10:40:00,53.94,53.94,53.7,53.78,14600.0,30.3066,30.3066,30.1718,30.2167,14600.0
2005-05-06 10:45:00,53.79,53.84,53.7,53.7,18300.0,30.2224,30.2505,30.1718,30.1718,18300.0
2005-05-06 10:50:00,53.72,53.94,53.71,53.92,11800.0,30.183,30.3066,30.1774,30.2954,11800.0
2005-05-06 10:55:00,53.91,54.13,53.91,54.13,11500.0,30.2898,30.4134,30.2898,30.4134,11500.0
2005-05-06 11:00:00,54.09,54.1,53.99,54.03,8800.0,30.3909,30.3965,30.3347,30.3572,8800.0
2005-05-06 11:05:00,54.03,54.04,53.97,54.04,12300.0,30.3572,30.3628,30.3235,30.3628,12300.0
2005-05-06 11:10:00,54.04,54.07,54.03,54.05,4400.0,30.3628,30.3797,30.3572,30.3684,4400.0
2005-05-06 11:15:00,54.03,54.13,54.01,54.13,9600.0,30.3572,30.4134,30.346,30.4134,9600.0
2005-05-06 11:20:00,54.13,54.24,54.13,54.24,27800.0,30.4134,30.4752,30.4134,30.4752,27800.0
2005-05-06 11:25:00,54.24,54.25,54.1,54.1,9100.0,30.4752,30.4808,30.3965,30.3965,9100.0
2005-05-06 11:30:00,54.1,54.12,54.05,54.1,39300.0,30.3965,30.4078,30.3684,30.3965,39300.0
2005-05-06 11:35:00,54.1,54.16,54.1,54.11,9700.0,30.3965,30.4303,30.3965,30.4022,9700.0
2005-05-06 11:40:00,54.14,54.14,54.1,54.11,9500.0,30.419,30.419,30.3965,30.4022,9500.0
2005-05-06 11:45:00,54.11,54.12,54.03,54.05,17200.0,30.4022,30.4078,30.3572,30.3684,17200.0
2005-05-06 11:50:00,54.06,54.14,54.06,54.11,4700.0,30.3741,30.419,30.3741,30.4022,4700.0
2005-05-06 11:55:00,54.1,54.1,53.92,53.96,10900.0,30.3965,30.3965,30.2954,30.3179,10900.0
2005-05-06 12:00:00,53.96,54.04,53.9,54.02,36700.0,30.3179,30.3628,30.2842,30.3516,36700.0
2005-05-06 12:05:00,54.03,54.06,53.97,54.0,22300.0,30.3572,30.3741,30.3235,30.3404,22300.0
2005-05-06 12:10:00,54.01,54.07,54.0,54.04,22500.0,30.346,30.3797,30.3404,30.3628,22500.0
2005-05-06 12:15:00,54.04,54.07,54.02,54.06,17800.0,30.3628,30.3797,30.3516,30.3741,17800.0
2005-05-06 12:20:00,54.06,54.08,54.05,54.07,13600.0,30.3741,30.3853,30.3684,30.3797,13600.0
2005-05-06 12:25:00,54.09,54.17,54.09,54.17,12300.0,30.3909,30.4359,30.3909,30.4359,12300.0
2005-05-06 12:30:00,54.18,54.19,54.14,54.14,4100.0,30.4415,30.4471,30.419,30.419,4100.0
2005-05-06 12:35:00,54.14,54.19,54.13,54.14,8200.0,30.419,30.4471,30.4134,30.419,8200.0
2005-05-06 12:40:00,54.13,54.13,54.05,54.07,11500.0,30.4134,30.4134,30.3684,30.3797,11500.0
2005-05-06 12:45:00,54.08,54.08,53.99,54.01,9300.0,30.3853,30.3853,30.3347,30.346,9300.0
2005-05-06 12:50:00,54.0,54.02,53.98,54.01,6400.0,30.3404,30.3516,30.3291,30.346,6400.0
2005-05-06 12:55:00,54.02,54.12,54.02,54.07,9000.0,30.3516,30.4078,30.3516,30.3797,9000.0
2005-05-06 13:00:00,54.12,54.12,54.09,54.12,7100.0,30.4078,30.4078,30.3909,30.4078,7100.0
2005-05-06 13:05:00,54.12,54.12,54.09,54.09,5500.0,30.4078,30.4078,30.3909,30.3909,5500.0
2005-05-06 13:10:00,54.09,54.09,54.08,54.08,14000.0,30.3909,30.3909,30.3853,30.3853,14000.0
2005-05-06 13:15:00,54.09,54.12,54.08,54.09,17800.0,30.3909,30.4078,30.3853,30.3909,17800.0
2005-05-06 13:20:00,54.09,54.11,54.08,54.11,8400.0,30.3909,30.4022,30.3853,30.4022,8400.0
2005-05-06 13:25:00,54.11,54.2,54.11,54.2,11100.0,30.4022,30.4527,30.4022,30.4527,11100.0
2005-05-06 13:30:00,54.25,54.25,54.18,54.19,9200.0,30.4808,30.4808,30.4415,30.4471,9200.0
2005-05-06 13:35:00,54.19,54.27,54.19,54.26,11000.0,30.4471,30.4921,30.4471,30.4864,11000.0
2005-05-06 13:40:00,54.26,54.26,54.18,54.19,7200.0,30.4864,30.4864,30.4415,30.4471,7200.0
2005-05-06 13:45:00,54.19,54.2,54.15,54.16,8900.0,30.4471,30.4527,30.4246,30.4303,8900.0
2005-05-06 13:50:00,54.15,54.16,54.15,54.16,2200.0,30.4246,30.4303,30.4246,30.4303,2200.0
2005-05-06 13:55:00,54.15,54.16,54.11,54.13,12600.0,30.4246,30.4303,30.4022,30.4134,12600.0
2005-05-06 14:00:00,54.12,54.23,54.12,54.23,12000.0,30.4078,30.4696,30.4078,30.4696,12000.0
2005-05-06 14:05:00,54.23,54.32,54.23,54.3,12100.0,30.4696,30.5202,30.4696,30.5089,12100.0
2005-05-06 14:10:00,54.3,54.3,54.24,54.26,5000.0,30.5089,30.5089,30.4752,30.4864,5000.0
2005-05-06 14:15:00,54.26,54.33,54.26,54.33,10700.0,30.4864,30.5258,30.4864,30.5258,10700.0
2005-05-06 14:20:00,54.32,54.33,54.27,54.29,7100.0,30.5202,30.5258,30.4921,30.5033,7100.0
2005-05-06 14:25:00,54.3,54.3,54.2,54.23,10200.0,30.5089,30.5089,30.4527,30.4696,10200.0
2005-05-06 14:30:00,54.22,54.22,54.16,54.17,7700.0,30.464,30.464,30.4303,30.4359,7700.0
2005-05-06 14:35:00,54.17,54.23,54.17,54.18,7400.0,30.4359,30.4696,30.4359,30.4415,7400.0
2005-05-06 14:40:00,54.19,54.22,54.14,54.14,6900.0,30.4471,30.464,30.419,30.419,6900.0
2005-05-06 14:45:00,54.15,54.21,54.15,54.17,4600.0,30.4246,30.4583,30.4246,30.4359,4600.0
2005-05-06 14:50:00,54.17,54.17,54.13,54.13,2500.0,30.4359,30.4359,30.4134,30.4134,2500.0
2005-05-06 14:55:00,54.14,54.15,54.12,54.14,8500.0,30.419,30.4246,30.4078,30.419,8500.0
2005-05-06 15:00:00,54.13,54.15,54.09,54.09,16500.0,30.4134,30.4246,30.3909,30.3909,16500.0
2005-05-06 15:05:00,54.08,54.08,54.04,54.08,14600.0,30.3853,30.3853,30.3628,30.3853,14600.0
2005-05-06 15:10:00,54.07,54.1,54.06,54.07,12900.0,30.3797,30.3965,30.3741,30.3797,12900.0
2005-05-06 15:15:00,54.07,54.16,54.05,54.16,14900.0,30.3797,30.4303,30.3684,30.4303,14900.0
2005-05-06 15:20:00,54.15,54.16,54.12,54.13,11400.0,30.4246,30.4303,30.4078,30.4134,11400.0
2005-05-06 15:25:00,54.13,54.15,54.09,54.1,15200.0,30.4134,30.4246,30.3909,30.3965,15200.0
2005-05-06 15:30:00,54.1,54.13,54.1,54.12,7800.0,30.3965,30.4134,30.3965,30.4078,7800.0
2005-05-06 15:35:00,54.13,54.13,54.1,54.11,9900.0,30.4134,30.4134,30.3965,30.4022,9900.0
2005-05-06 15:40:00,54.11,54.15,54.09,54.1,11500.0,30.4022,30.4246,30.3909,30.3965,11500.0
2005-05-06 15:45:00,54.1,54.17,54.08,54.16,24400.0,30.3965,30.4359,30.3853,30.4303,24400.0
2005-05-06 15:50:00,54.16,54.19,54.07,54.08,35600.0,30.4303,30.4471,30.3797,30.3853,35600.0
2005-05-06 15:55:00,54.04,54.05,53.94,53.94,37200.0,30.3628,30.3684,30.3066,30.3066,37200.0
2005-05-09 09:30:00,54.88,54.88,53.94,54.16,20800.0,30.8348,30.8348,30.3066,30.4303,20800.0
2005-05-09 09:35:00,54.16,54.21,54.03,54.2,28700.0,30.4303,30.4583,30.3572,30.4527,28700.0
2005-05-09 09:40:00,54.16,54.22,54.12,54.16,13000.0,30.4303,30.464,30.4078,30.4303,13000.0
2005-05-09 09:45:00,54.16,54.17,53.95,53.95,13700.0,30.4303,30.4359,30.3123,30.3123,13700.0
2005-05-09 09:50:00,53.95,54.09,53.94,54.09,16800.0,30.3123,30.3909,30.3066,30.3909,16800.0
2005-05-09 09:55:00,54.06,54.13,54.02,54.1,21600.0,30.3741,30.4134,30.3516,30.3965,21600.0
2005-05-09 10:00:00,54.08,54.15,53.91,53.91,21000.0,30.3853,30.4246,30.2898,30.2898,21000.0
2005-05-09 10:05:00,53.89,53.93,53.86,53.9,19900.0,30.2786,30.301,30.2617,30.2842,19900.0
2005-05-09 10:10:00,53.9,53.9,53.78,53.78,15400.0,30.2842,30.2842,30.2167,30.2167,15400.0
2005-05-09 10:15:00,53.77,53.82,53.76,53.8,19600.0,30.2111,30.2392,30.2055,30.228,19600.0
2005-05-09 10:20:00,53.79,53.9,53.79,53.89,11800.0,30.2224,30.2842,30.2224,30.2786,11800.0
2005-05-09 10:25:00,53.9,53.96,53.88,53.91,10100.0,30.2842,30.3179,30.2729,30.2898,10100.0
2005-05-09 10:30:00,53.92,53.96,53.91,53.95,9800.0,30.2954,30.3179,30.2898,30.3123,9800.0
2005-05-09 10:35:00,54.0,54.04,53.95,54.03,7000.0,30.3404,30.3628,30.3123,30.3572,7000.0
2005-05-09 10:40:00,54.02,54.02,53.93,53.93,7400.0,30.3516,30.3516,30.301,30.301,7400.0
2005-05-09 10:45:00,53.92,53.93,53.86,53.9,15200.0,30.2954,30.301,30.2617,30.2842,15200.0
2005-05-09 10:50:00,53.9,53.9,53.87,53.89,10600.0,30.2842,30.2842,30.2673,30.2786,10600.0
2005-05-09 10:55:00,53.88,53.91,53.87,53.89,10200.0,30.2729,30.2898,30.2673,30.2786,10200.0
2005-05-09 11:00:00,53.88,53.88,53.84,53.87,6400.0,30.2729,30.2729,30.2505,30.2673,6400.0
2005-05-09 11:05:00,53.9,54.01,53.9,53.99,15500.0,30.2842,30.346,30.2842,30.3347,15500.0
2005-05-09 11:10:00,53.97,54.0,53.94,53.96,7100.0,30.3235,30.3404,30.3066,30.3179,7100.0
2005-05-09 11:15:00,53.95,53.95,53.92,53.93,5400.0,30.3123,30.3123,30.2954,30.301,5400.0
2005-05-09 11:20:00,53.97,53.98,53.95,53.97,6200.0,30.3235,30.3291,30.3123,30.3235,6200.0
2005-05-09 11:25:00,53.97,54.0,53.97,54.0,4600.0,30.3235,30.3404,30.3235,30.3404,4600.0
2005-05-09 11:30:00,53.99,54.11,53.97,54.11,12600.0,30.3347,30.4022,30.3235,30.4022,12600.0
2005-05-09 11:35:00,54.1,54.1,54.04,54.09,8500.0,30.3965,30.3965,30.3628,30.3909,8500.0
2005-05-09 11:40:00,54.1,54.15,54.07,54.07,11700.0,30.3965,30.4246,30.3797,30.3797,11700.0
2005-05-09 11:45:00,54.08,54.09,54.03,54.05,7400.0,30.3853,30.3909,30.3572,30.3684,7400.0
2005-05-09 11:50:00,54.05,54.05,54.03,54.03,3200.0,30.3684,30.3684,30.3572,30.3572,3200.0
2005-05-09 11:55:00,54.03,54.08,54.03,54.04,5200.0,30.3572,30.3853,30.3572,30.3628,5200.0
2005-05-09 12:00:00,54.03,54.04,54.01,54.02,6200.0,30.3572,30.3628,30.346,30.3516,6200.0
2005-05-09 12:05:00,54.02,54.2,54.02,54.14,9300.0,30.3516,30.4527,30.3516,30.419,9300.0
2005-05-09 12:10:00,54.14,54.19,54.14,54.16,4000.0,30.419,30.4471,30.419,30.4303,4000.0
2005-05-09 12:15:00,54.16,54.16,54.09,54.12,4000.0,30.4303,30.4303,30.3909,30.4078,4000.0
2005-05-09 12:20:00,54.11,54.11,54.09,54.09,5200.0,30.4022,30.4022,30.3909,30.3909,5200.0
2005-05-09 12:25:00,54.09,54.11,54.07,54.1,3800.0,30.3909,30.4022,30.3797,30.3965,3800.0
2005-05-09 12:30:00,54.08,54.11,54.08,54.1,3700.0,30.3853,30.4022,30.3853,30.3965,3700.0
2005-05-09 12:35:00,54.09,54.09,54.06,54.08,2400.0,30.3909,30.3909,30.3741,30.3853,2400.0
2005-05-09 12:40:00,54.07,54.08,54.06,54.08,5300.0,30.3797,30.3853,30.3741,30.3853,5300.0
2005-05-09 12:45:00,54.08,54.12,54.07,54.11,8200.0,30.3853,30.4078,30.3797,30.4022,8200.0
2005-05-09 12:50:00,54.11,54.11,54.08,54.09,4800.0,30.4022,30.4022,30.3853,30.3909,4800.0
2005-05-09 12:55:00,54.09,54.09,54.05,54.06,4000.0,30.3909,30.3909,30.3684,30.3741,4000.0
2005-05-09 13:00:00,54.05,54.09,54.05,54.06,7200.0,30.3684,30.3909,30.3684,30.3741,7200.0
2005-05-09 13:05:00,54.06,54.09,54.06,54.09,6400.0,30.3741,30.3909,30.3741,30.3909,6400.0
2005-05-09 13:10:00,54.09,54.11,54.08,54.08,11500.0,30.3909,30.4022,30.3853,30.3853,11500.0
2005-05-09 13:15:00,54.09,54.11,54.08,54.11,5700.0,30.3909,30.4022,30.3853,30.4022,5700.0
2005-05-09 13:20:00,54.11,54.12,54.1,54.11,7500.0,30.4022,30.4078,30.3965,30.4022,7500.0
2005-05-09 13:25:00,54.11,54.14,54.11,54.13,12100.0,30.4022,30.419,30.4022,30.4134,12100.0
2005-05-09 13:30:00,54.14,54.18,54.13,54.18,12600.0,30.419,30.4415,30.4134,30.4415,12600.0
2005-05-09 13:35:00,54.18,54.21,54.18,54.21,6300.0,30.4415,30.4583,30.4415,30.4583,6300.0
2005-05-09 13:40:00,54.21,54.29,54.2,54.24,13800.0,30.4583,30.5033,30.4527,30.4752,13800.0
2005-05-09 13:45:00,54.24,54.27,54.23,54.23,6400.0,30.4752,30.4921,30.4696,30.4696,6400.0
2005-05-09 13:50:00,54.23,54.25,54.22,54.22,5400.0,30.4696,30.4808,30.464,30.464,5400.0
2005-05-09 13:55:00,54.23,54.26,54.23,54.25,10100.0,30.4696,30.4864,30.4696,30.4808,10100.0
2005-05-09 14:00:00,54.27,54.27,54.19,54.19,17100.0,30.4921,30.4921,30.4471,30.4471,17100.0
2005-05-09 14:05:00,54.2,54.24,54.15,54.19,20100.0,30.4527,30.4752,30.4246,30.4471,20100.0
2005-05-09 14:10:00,54.18,54.2,54.16,54.18,11900.0,30.4415,30.4527,30.4303,30.4415,11900.0
2005-05-09 14:15:00,54.19,54.23,54.18,54.21,6200.0,30.4471,30.4696,30.4415,30.4583,6200.0
2005-05-09 14:20:00,54.19,54.2,54.15,54.16,3100.0,30.4471,30.4527,30.4246,30.4303,3100.0
2005-05-09 14:25:00,54.15,54.15,54.12,54.14,9200.0,30.4246,30.4246,30.4078,30.419,9200.0
2005-05-09 14:30:00,54.13,54.19,54.1,54.17,6300.0,30.4134,30.4471,30.3965,30.4359,6300.0
2005-05-09 14:35:00,54.17,54.17,54.14,54.14,5400.0,30.4359,30.4359,30.419,30.419,5400.0
2005-05-09 14:40:00,54.14,54.17,54.13,54.16,13300.0,30.419,30.4359,30.4134,30.4303,13300.0
2005-05-09 14:45:00,54.16,54.16,54.14,54.14,5600.0,30.4303,30.4303,30.419,30.419,5600.0
2005-05-09 14:50:00,54.14,54.19,54.13,54.16,10500.0,30.419,30.4471,30.4134,30.4303,10500.0
2005-05-09 14:55:00,54.18,54.18,54.14,54.15,6000.0,30.4415,30.4415,30.419,30.4246,6000.0
2005-05-09 15:00:00,54.15,54.2,54.15,54.18,16000.0,30.4246,30.4527,30.4246,30.4415,16000.0
2005-05-09 15:05:00,54.19,54.19,54.16,54.17,17000.0,30.4471,30.4471,30.4303,30.4359,17000.0
2005-05-09 15:10:00,54.17,54.18,54.15,54.17,22400.0,30.4359,30.4415,30.4246,30.4359,22400.0
2005-05-09 15:15:00,54.17,54.21,54.17,54.21,12700.0,30.4359,30.4583,30.4359,30.4583,12700.0
2005-05-09 15:20:00,54.21,54.22,54.2,54.21,15200.0,30.4583,30.464,30.4527,30.4583,15200.0
2005-05-09 15:25:00,54.2,54.2,54.19,54.2,20100.0,30.4527,30.4527,30.4471,30.4527,20100.0
2005-05-09 15:30:00,54.19,54.23,54.18,54.22,20900.0,30.4471,30.4696,30.4415,30.464,20900.0
2005-05-09 15:35:00,54.21,54.23,54.21,54.23,10700.0,30.4583,30.4696,30.4583,30.4696,10700.0
2005-05-09 15:40:00,54.23,54.28,54.22,54.23,17100.0,30.4696,30.4977,30.464,30.4696,17100.0
2005-05-09 15:45:00,54.24,54.31,54.23,54.29,14900.0,30.4752,30.5145,30.4696,30.5033,14900.0
2005-05-09 15:50:00,54.3,54.35,54.29,54.33,17900.0,30.5089,30.537,30.5033,30.5258,17900.0
2005-05-09 15:55:00,54.34,54.39,54.33,54.33,24900.0,30.5314,30.5595,30.5258,30.5258,24900.0
2005-05-10 09:30:00,54.46,54.46,54.3,54.32,97100.0,30.5988,30.5988,30.5089,30.5202,97100.0
2005-05-10 09:35:00,54.31,54.31,54.26,54.3,44800.0,30.5145,30.5145,30.4864,30.5089,44800.0
2005-05-10 09:40:00,54.29,54.41,54.25,54.4,40800.0,30.5033,30.5707,30.4808,30.5651,40800.0
2005-05-10 09:45:00,54.41,54.67,54.41,54.46,46400.0,30.5707,30.7168,30.5707,30.5988,46400.0
2005-05-10 09:50:00,54.45,54.45,54.39,54.41,19900.0,30.5932,30.5932,30.5595,30.5707,19900.0
2005-05-10 09:55:00,54.54,54.55,54.45,54.46,18400.0,30.6438,30.6494,30.5932,30.5988,18400.0
2005-05-10 10:00:00,54.42,54.43,54.35,54.4,26900.0,30.5763,30.582,30.537,30.5651,26900.0
2005-05-10 10:05:00,54.44,54.44,54.38,54.39,15000.0,30.5876,30.5876,30.5539,30.5595,15000.0
2005-05-10 10:10:00,54.39,54.47,54.38,54.47,15300.0,30.5595,30.6044,30.5539,30.6044,15300.0
2005-05-10 10:15:00,54.47,54.51,54.41,54.42,18500.0,30.6044,30.6269,30.5707,30.5763,18500.0
2005-05-10 10:20:00,54.42,54.43,54.31,54.35,26800.0,30.5763,30.582,30.5145,30.537,26800.0
2005-05-10 10:25:00,54.35,54.5,54.35,54.47,18400.0,30.537,30.6213,30.537,30.6044,18400.0
2005-05-10 10:30:00,54.46,54.53,54.45,54.53,21100.0,30.5988,30.6381,30.5932,30.6381,21100.0
2005-05-10 10:35:00,54.53,54.6,54.52,54.54,37800.0,30.6381,30.6775,30.6325,30.6438,37800.0
2005-05-10 10:40:00,54.52,54.53,54.45,54.47,36200.0,30.6325,30.6381,30.5932,30.6044,36200.0
2005-05-10 10:45:00,54.48,54.54,54.47,54.54,15800.0,30.61,30.6438,30.6044,30.6438,15800.0
2005-05-10 10:50:00,54.54,54.56,54.5,54.53,11000.0,30.6438,30.655,30.6213,30.6381,11000.0
2005-05-10 10:55:00,54.52,54.56,54.52,54.56,18400.0,30.6325,30.655,30.6325,30.655,18400.0
2005-05-10 11:00:00,54.56,54.67,54.56,54.66,50100.0,30.655,30.7168,30.655,30.7112,50100.0
2005-05-10 11:05:00,54.65,54.74,54.65,54.72,27100.0,30.7056,30.7561,30.7056,30.7449,27100.0
2005-05-10 11:10:00,54.72,54.72,54.67,54.68,25100.0,30.7449,30.7449,30.7168,30.7224,25100.0
2005-05-10 11:15:00,54.68,54.69,54.62,54.63,24400.0,30.7224,30.728,30.6887,30.6943,24400.0
2005-05-10 11:20:00,54.63,54.63,54.59,54.59,16200.0,30.6943,30.6943,30.6719,30.6719,16200.0
2005-05-10 11:25:00,54.58,54.58,54.53,54.53,19200.0,30.6662,30.6662,30.6381,30.6381,19200.0
2005-05-10 11:30:00,54.54,54.54,54.49,54.5,22700.0,30.6438,30.6438,30.6157,30.6213,22700.0
2005-05-10 11:35:00,54.51,54.53,54.51,54.52,32500.0,30.6269,30.6381,30.6269,30.6325,32500.0
2005-05-10 11:40:00,54.52,54.53,54.44,54.47,24300.0,30.6325,30.6381,30.5876,30.6044,24300.0
2005-05-10 11:45:00,54.48,54.5,54.41,54.43,17300.0,30.61,30.6213,30.5707,30.582,17300.0
2005-05-10 11:50:00,54.42,54.43,54.26,54.29,17800.0,30.5763,30.582,30.4864,30.5033,17800.0
2005-05-10 11:55:00,54.29,54.39,54.27,54.36,13500.0,30.5033,30.5595,30.4921,30.5426,13500.0
2005-05-10 12:00:00,54.37,54.37,54.29,54.34,15300.0,30.5482,30.5482,30.5033,30.5314,15300.0
2005-05-10 12:05:00,54.34,54.36,54.32,54.36,8900.0,30.5314,30.5426,30.5202,30.5426,8900.0
2005-05-10 12:10:00,54.35,54.36,54.3,54.3,10900.0,30.537,30.5426,30.5089,30.5089,10900.0
2005-05-10 12:15:00,54.31,54.34,54.31,54.34,13700.0,30.5145,30.5314,30.5145,30.5314,13700.0
2005-05-10 12:20:00,54.34,54.43,54.34,54.42,26500.0,30.5314,30.582,30.5314,30.5763,26500.0
2005-05-10 12:25:00,54.42,54.47,54.4,54.45,22000.0,30.5763,30.6044,30.5651,30.5932,22000.0
2005-05-10 12:30:00,54.44,54.49,54.43,54.48,17000.0,30.5876,30.6157,30.582,30.61,17000.0
2005-05-10 12:35:00,54.49,54.52,54.48,54.49,10600.0,30.6157,30.6325,30.61,30.6157,10600.0
2005-05-10 12:40:00,54.5,54.52,54.49,54.52,12600.0,30.6213,30.6325,30.6157,30.6325,12600.0
2005-05-10 12:45:00,54.51,54.61,54.51,54.61,14800.0,30.6269,30.6831,30.6269,30.6831,14800.0
2005-05-10 12:50:00,54.6,54.68,54.6,54.62,13200.0,30.6775,30.7224,30.6775,30.6887,13200.0
2005-05-10 12:55:00,54.6,54.65,54.59,54.61,11600.0,30.6775,30.7056,30.6719,30.6831,11600.0
2005-05-10 13:00:00,54.6,54.63,54.52,54.53,7500.0,30.6775,30.6943,30.6325,30.6381,7500.0
2005-05-10 13:05:00,54.52,54.54,54.51,54.54,2800.0,30.6325,30.6438,30.6269,30.6438,2800.0
2005-05-10 13:10:00,54.54,54.59,54.53,54.59,4900.0,30.6438,30.6719,30.6381,30.6719,4900.0
2005-05-10 13:15:00,54.59,54.6,54.56,54.59,7700.0,30.6719,30.6775,30.655,30.6719,7700.0
2005-05-10 13:20:00,54.58,54.6,54.53,54.56,17700.0,30.6662,30.6775,30.6381,30.655,17700.0
2005-05-10 13:25:00,54.56,54.65,54.55,54.64,17800.0,30.655,30.7056,30.6494,30.6999,17800.0
2005-05-10 13:30:00,54.66,54.75,54.63,54.65,21200.0,30.7112,30.7617,30.6943,30.7056,21200.0
2005-05-10 13:35:00,54.66,54.67,54.64,54.66,3800.0,30.7112,30.7168,30.6999,30.7112,3800.0
2005-05-10 13:40:00,54.65,54.65,54.58,54.6,6700.0,30.7056,30.7056,30.6662,30.6775,6700.0
2005-05-10 13:45:00,54.59,54.6,54.55,54.55,8600.0,30.6719,30.6775,30.6494,30.6494,8600.0
2005-05-10 13:50:00,54.55,54.55,54.51,54.53,15600.0,30.6494,30.6494,30.6269,30.6381,15600.0
2005-05-10 13:55:00,54.52,54.6,54.52,54.6,10000.0,30.6325,30.6775,30.6325,30.6775,10000.0
2005-05-10 14:00:00,54.6,54.69,54.58,54.58,22500.0,30.6775,30.728,30.6662,30.6662,22500.0
2005-05-10 14:05:00,54.57,54.57,54.53,54.55,11300.0,30.6606,30.6606,30.6381,30.6494,11300.0
2005-05-10 14:10:00,54.55,54.62,54.55,54.62,12200.0,30.6494,30.6887,30.6494,30.6887,12200.0
2005-05-10 14:15:00,54.62,54.64,54.58,54.58,6300.0,30.6887,30.6999,30.6662,30.6662,6300.0
2005-05-10 14:20:00,54.58,54.59,54.56,54.56,9600.0,30.6662,30.6719,30.655,30.655,9600.0
2005-05-10 14:25:00,54.56,54.56,54.53,54.54,12300.0,30.655,30.655,30.6381,30.6438,12300.0
2005-05-10 14:30:00,54.55,54.62,54.55,54.61,18900.0,30.6494,30.6887,30.6494,30.6831,18900.0
2005-05-10 14:35:00,54.61,54.62,54.53,54.55,41900.0,30.6831,30.6887,30.6381,30.6494,41900.0
2005-05-10 14:40:00,54.55,54.56,54.44,54.45,27800.0,30.6494,30.655,30.5876,30.5932,27800.0
2005-05-10 14:45:00,54.45,54.45,54.42,54.44,27900.0,30.5932,30.5932,30.5763,30.5876,27900.0
2005-05-10 14:50:00,54.44,54.46,54.41,54.43,32400.0,30.5876,30.5988,30.5707,30.582,32400.0
2005-05-10 14:55:00,54.44,54.45,54.41,54.45,32200.0,30.5876,30.5932,30.5707,30.5932,32200.0
2005-05-10 15:00:00,54.45,54.45,54.4,54.42,35600.0,30.5932,30.5932,30.5651,30.5763,35600.0
2005-05-10 15:05:00,54.43,54.44,54.42,54.44,29300.0,30.582,30.5876,30.5763,30.5876,29300.0
2005-05-10 15:10:00,54.44,54.48,54.43,54.44,23500.0,30.5876,30.61,30.582,30.5876,23500.0
2005-05-10 15:15:00,54.44,54.48,54.42,54.46,17900.0,30.5876,30.61,30.5763,30.5988,17900.0
2005-05-10 15:20:00,54.47,54.47,54.4,54.41,14900.0,30.6044,30.6044,30.5651,30.5707,14900.0
2005-05-10 15:25:00,54.41,54.45,54.4,54.43,26000.0,30.5707,30.5932,30.5651,30.582,26000.0
2005-05-10 15:30:00,54.44,54.44,54.41,54.44,64000.0,30.5876,30.5876,30.5707,30.5876,64000.0
2005-05-10 15:35:00,54.45,54.49,54.45,54.47,35800.0,30.5932,30.6157,30.5932,30.6044,35800.0
2005-05-10 15:40:00,54.47,54.51,54.46,54.46,32300.0,30.6044,30.6269,30.5988,30.5988,32300.0
2005-05-10 15:45:00,54.46,54.6,54.44,54.59,29100.0,30.5988,30.6775,30.5876,30.6719,29100.0
2005-05-10 15:50:00,54.58,54.58,54.51,54.51,31000.0,30.6662,30.6662,30.6269,30.6269,31000.0
2005-05-10 15:55:00,54.53,54.55,54.51,54.55,36300.0,30.6381,30.6494,30.6269,30.6494,36300.0
2005-05-11 09:30:00,54.66,54.77,54.66,54.77,19700.0,30.7112,30.773,30.7112,30.773,19700.0
2005-05-11 09:35:00,54.77,54.77,54.68,54.68,12900.0,30.773,30.773,30.7224,30.7224,12900.0
2005-05-11 09:40:00,54.66,54.73,54.65,54.65,8300.0,30.7112,30.7505,30.7056,30.7056,8300.0
2005-05-11 09:45:00,54.59,54.61,54.45,54.46,10400.0,30.6719,30.6831,30.5932,30.5988,10400.0
2005-05-11 09:50:00,54.49,54.58,54.45,54.45,10000.0,30.6157,30.6662,30.5932,30.5932,10000.0
2005-05-11 09:55:00,54.42,54.48,54.41,54.48,12400.0,30.5763,30.61,30.5707,30.61,12400.0
2005-05-11 10:00:00,54.48,54.5,54.41,54.46,20400.0,30.61,30.6213,30.5707,30.5988,20400.0
2005-05-11 10:05:00,54.45,54.46,54.37,54.38,19800.0,30.5932,30.5988,30.5482,30.5539,19800.0
2005-05-11 10:10:00,54.38,54.4,54.35,54.35,13300.0,30.5539,30.5651,30.537,30.537,13300.0
2005-05-11 10:15:00,54.33,54.35,54.25,54.35,18800.0,30.5258,30.537,30.4808,30.537,18800.0
2005-05-11 10:20:00,54.35,54.37,54.24,54.35,30000.0,30.537,30.5482,30.4752,30.537,30000.0
2005-05-11 10:25:00,54.35,54.35,54.31,54.35,17500.0,30.537,30.537,30.5145,30.537,17500.0
2005-05-11 10:30:00,54.36,54.43,54.35,54.38,68900.0,30.5426,30.582,30.537,30.5539,68900.0
2005-05-11 10:35:00,54.36,54.46,54.36,54.43,48400.0,30.5426,30.5988,30.5426,30.582,48400.0
2005-05-11 10:40:00,54.4,54.44,54.35,54.4,107400.0,30.5651,30.5876,30.537,30.5651,107400.0
2005-05-11 10:45:00,54.4,54.42,54.35,54.39,126800.0,30.5651,30.5763,30.537,30.5595,126800.0
2005-05-11 10:50:00,54.39,54.4,54.32,54.33,58800.0,30.5595,30.5651,30.5202,30.5258,58800.0
2005-05-11 10:55:00,54.31,54.32,54.29,54.3,52600.0,30.5145,30.5202,30.5033,30.5089,52600.0
2005-05-11 11:00:00,54.3,54.31,54.29,54.3,10400.0,30.5089,30.5145,30.5033,30.5089,10400.0
2005-05-11 11:05:00,54.31,54.34,54.28,54.34,9000.0,30.5145,30.5314,30.4977,30.5314,9000.0
2005-05-11 11:10:00,54.34,54.35,54.3,54.3,11100.0,30.5314,30.537,30.5089,30.5089,11100.0
2005-05-11 11:15:00,54.3,54.34,54.3,54.34,12600.0,30.5089,30.5314,30.5089,30.5314,12600.0
2005-05-11 11:20:00,54.35,54.35,54.29,54.29,7900.0,30.537,30.537,30.5033,30.5033,7900.0
2005-05-11 11:25:00,54.3,54.33,54.28,54.32,13700.0,30.5089,30.5258,30.4977,30.5202,13700.0
2005-05-11 11:30:00,54.32,54.37,54.32,54.37,46100.0,30.5202,30.5482,30.5202,30.5482,46100.0
2005-05-11 11:35:00,54.37,54.37,54.32,54.33,16000.0,30.5482,30.5482,30.5202,30.5258,16000.0
2005-05-11 11:40:00,54.32,54.35,54.3,54.3,21900.0,30.5202,30.537,30.5089,30.5089,21900.0
2005-05-11 11:45:00,54.3,54.32,54.27,54.3,31700.0,30.5089,30.5202,30.4921,30.5089,31700.0
2005-05-11 11:50:00,54.3,54.31,54.26,54.26,33000.0,30.5089,30.5145,30.4864,30.4864,33000.0
2005-05-11 11:55:00,54.26,54.27,54.24,54.25,16800.0,30.4864,30.4921,30.4752,30.4808,16800.0
2005-05-11 12:00:00,54.25,54.32,54.25,54.32,9200.0,30.4808,30.5202,30.4808,30.5202,9200.0
2005-05-11 12:05:00,54.32,54.33,54.09,54.25,30600.0,30.5202,30.5258,30.3909,30.4808,30600.0
2005-05-11 12:10:00,54.24,54.26,54.07,54.23,45300.0,30.4752,30.4864,30.3797,30.4696,45300.0
2005-05-11 12:15:00,54.23,54.29,54.11,54.21,26600.0,30.4696,30.5033,30.4022,30.4583,26600.0
2005-05-11 12:20:00,54.22,54.3,54.22,54.26,12400.0,30.464,30.5089,30.464,30.4864,12400.0
2005-05-11 12:25:00,54.27,54.31,54.26,54.29,6700.0,30.4921,30.5145,30.4864,30.5033,6700.0
2005-05-11 12:30:00,54.28,54.29,54.23,54.23,11000.0,30.4977,30.5033,30.4696,30.4696,11000.0
2005-05-11 12:35:00,54.23,54.25,54.22,54.22,7800.0,30.4696,30.4808,30.464,30.464,7800.0
2005-05-11 12:40:00,54.21,54.28,54.19,54.28,10400.0,30.4583,30.4977,30.4471,30.4977,10400.0
2005-05-11 12:45:00,54.28,54.28,54.21,54.26,7800.0,30.4977,30.4977,30.4583,30.4864,7800.0
2005-05-11 12:50:00,54.25,54.26,54.24,54.26,2900.0,30.4808,30.4864,30.4752,30.4864,2900.0
2005-05-11 12:55:00,54.27,54.27,54.26,54.26,2300.0,30.4921,30.4921,30.4864,30.4864,2300.0
2005-05-11 13:00:00,54.26,54.33,54.26,54.33,9400.0,30.4864,30.5258,30.4864,30.5258,9400.0
2005-05-11 13:05:00,54.35,54.37,54.33,54.37,4900.0,30.537,30.5482,30.5258,30.5482,4900.0
2005-05-11 13:10:00,54.37,54.49,54.37,54.48,13200.0,30.5482,30.6157,30.5482,30.61,13200.0
2005-05-11 13:15:00,54.49,54.5,54.43,54.46,13400.0,30.6157,30.6213,30.582,30.5988,13400.0
2005-05-11 13:20:00,54.45,54.45,54.42,54.42,4100.0,30.5932,30.5932,30.5763,30.5763,4100.0
2005-05-11 13:25:00,54.42,54.43,54.41,54.43,3100.0,30.5763,30.582,30.5707,30.582,3100.0
2005-05-11 13:30:00,54.43,54.52,54.43,54.46,13000.0,30.582,30.6325,30.582,30.5988,13000.0
2005-05-11 13:35:00,54.45,54.46,54.41,54.46,8600.0,30.5932,30.5988,30.5707,30.5988,8600.0
2005-05-11 13:40:00,54.44,54.45,54.43,54.43,4300.0,30.5876,30.5932,30.582,30.582,4300.0
2005-05-11 13:45:00,54.43,54.44,54.3,54.36,12800.0,30.582,30.5876,30.5089,30.5426,12800.0
2005-05-11 13:50:00,54.36,54.36,54.34,54.36,3500.0,30.5426,30.5426,30.5314,30.5426,3500.0
2005-05-11 13:55:00,54.35,54.36,54.35,54.36,3100.0,30.537,30.5426,30.537,30.5426,3100.0
2005-05-11 14:00:00,54.36,54.48,54.36,54.47,7600.0,30.5426,30.61,30.5426,30.6044,7600.0
2005-05-11 14:05:00,54.47,54.53,54.46,54.53,25300.0,30.6044,30.6381,30.5988,30.6381,25300.0
2005-05-11 14:10:00,54.54,54.66,54.53,54.63,9700.0,30.6438,30.7112,30.6381,30.6943,9700.0
2005-05-11 14:15:00,54.66,54.68,54.57,54.68,12100.0,30.7112,30.7224,30.6606,30.7224,12100.0
2005-05-11 14:20:00,54.68,54.69,54.58,54.6,10200.0,30.7224,30.728,30.6662,30.6775,10200.0
2005-05-11 14:25:00,54.59,54.6,54.51,54.51,8100.0,30.6719,30.6775,30.6269,30.6269,8100.0
2005-05-11 14:30:00,54.52,54.53,54.47,54.48,16700.0,30.6325,30.6381,30.6044,30.61,16700.0
2005-05-11 14:35:00,54.49,54.5,54.45,54.46,13800.0,30.6157,30.6213,30.5932,30.5988,13800.0
2005-05-11 14:40:00,54.46,54.54,54.46,54.51,6700.0,30.5988,30.6438,30.5988,30.6269,6700.0
2005-05-11 14:45:00,54.49,54.6,54.47,54.56,8500.0,30.6157,30.6775,30.6044,30.655,8500.0
2005-05-11 14:50:00,54.56,54.61,54.52,54.53,10000.0,30.655,30.6831,30.6325,30.6381,10000.0
2005-05-11 14:55:00,54.52,54.54,54.48,54.48,10900.0,30.6325,30.6438,30.61,30.61,10900.0
2005-05-11 15:00:00,54.48,54.49,54.44,54.45,10300.0,30.61,30.6157,30.5876,30.5932,10300.0
2005-05-11 15:05:00,54.44,54.44,54.36,54.4,21000.0,30.5876,30.5876,30.5426,30.5651,21000.0
2005-05-11 15:10:00,54.39,54.45,54.38,54.4,14000.0,30.5595,30.5932,30.5539,30.5651,14000.0
2005-05-11 15:15:00,54.4,54.45,54.39,54.44,22800.0,30.5651,30.5932,30.5595,30.5876,22800.0
2005-05-11 15:20:00,54.44,54.51,54.43,54.47,23800.0,30.5876,30.6269,30.582,30.6044,23800.0
2005-05-11 15:25:00,54.46,54.49,54.4,54.46,20400.0,30.5988,30.6157,30.5651,30.5988,20400.0
2005-05-11 15:30:00,54.46,54.57,54.46,54.54,14600.0,30.5988,30.6606,30.5988,30.6438,14600.0
2005-05-11 15:35:00,54.55,54.55,54.51,54.52,25700.0,30.6494,30.6494,30.6269,30.6325,25700.0
2005-05-11 15:40:00,54.52,54.55,54.45,54.45,13900.0,30.6325,30.6494,30.5932,30.5932,13900.0
2005-05-11 15:45:00,54.46,54.48,54.44,54.44,17200.0,30.5988,30.61,30.5876,30.5876,17200.0
2005-05-11 15:50:00,54.45,54.46,54.43,54.43,34900.0,30.5932,30.5988,30.582,30.582,34900.0
2005-05-11 15:55:00,54.44,54.44,54.43,54.44,22000.0,30.5876,30.5876,30.582,30.5876,22000.0
2005-05-12 09:30:00,53.66,54.54,53.66,54.54,19600.0,30.1493,30.6438,30.1493,30.6438,19600.0
2005-05-12 09:35:00,54.55,54.7,54.54,54.7,12100.0,30.6494,30.7337,30.6438,30.7337,12100.0
2005-05-12 09:40:00,54.7,54.71,54.53,54.53,17500.0,30.7337,30.7393,30.6381,30.6381,17500.0
2005-05-12 09:45:00,54.52,54.59,54.5,54.57,21700.0,30.6325,30.6719,30.6213,30.6606,21700.0
2005-05-12 09:50:00,54.57,54.59,54.44,54.44,33200.0,30.6606,30.6719,30.5876,30.5876,33200.0
2005-05-12 09:55:00,54.45,54.5,54.42,54.48,16300.0,30.5932,30.6213,30.5763,30.61,16300.0
2005-05-12 10:00:00,54.49,54.6,54.49,54.59,14500.0,30.6157,30.6775,30.6157,30.6719,14500.0
2005-05-12 10:05:00,54.59,54.61,54.56,54.59,22500.0,30.6719,30.6831,30.655,30.6719,22500.0
2005-05-12 10:10:00,54.59,54.67,54.59,54.67,15700.0,30.6719,30.7168,30.6719,30.7168,15700.0
2005-05-12 10:15:00,54.69,54.76,54.68,54.7,21500.0,30.728,30.7674,30.7224,30.7337,21500.0
2005-05-12 10:20:00,54.7,54.7,54.64,54.67,5300.0,30.7337,30.7337,30.6999,30.7168,5300.0
2005-05-12 10:25:00,54.65,54.65,54.61,54.62,5700.0,30.7056,30.7056,30.6831,30.6887,5700.0
2005-05-12 10:30:00,54.63,54.66,54.56,54.57,27100.0,30.6943,30.7112,30.655,30.6606,27100.0
2005-05-12 10:35:00,54.58,54.64,54.54,54.54,13800.0,30.6662,30.6999,30.6438,30.6438,13800.0
2005-05-12 10:40:00,54.54,54.55,54.48,54.54,11700.0,30.6438,30.6494,30.61,30.6438,11700.0
2005-05-12 10:45:00,54.53,54.53,54.32,54.32,23500.0,30.6381,30.6381,30.5202,30.5202,23500.0
2005-05-12 10:50:00,54.3,54.45,54.29,54.43,12400.0,30.5089,30.5932,30.5033,30.582,12400.0
2005-05-12 10:55:00,54.43,54.52,54.36,54.52,14000.0,30.582,30.6325,30.5426,30.6325,14000.0
2005-05-12 11:00:00,54.5,54.5,54.35,54.35,7000.0,30.6213,30.6213,30.537,30.537,7000.0
2005-05-12 11:05:00,54.35,54.35,54.26,54.29,11500.0,30.537,30.537,30.4864,30.5033,11500.0
2005-05-12 11:10:00,54.27,54.34,54.25,54.33,7500.0,30.4921,30.5314,30.4808,30.5258,7500.0
2005-05-12 11:15:00,54.34,54.36,54.31,54.33,10200.0,30.5314,30.5426,30.5145,30.5258,10200.0
2005-05-12 11:20:00,54.34,54.44,54.31,54.34,14700.0,30.5314,30.5876,30.5145,30.5314,14700.0
2005-05-12 11:25:00,54.33,54.38,54.31,54.34,22700.0,30.5258,30.5539,30.5145,30.5314,22700.0
2005-05-12 11:30:00,54.34,54.34,54.3,54.3,22900.0,30.5314,30.5314,30.5089,30.5089,22900.0
2005-05-12 11:35:00,54.3,54.35,54.3,54.31,6300.0,30.5089,30.537,30.5089,30.5145,6300.0
2005-05-12 11:40:00,54.3,54.31,54.27,54.27,8700.0,30.5089,30.5145,30.4921,30.4921,8700.0
2005-05-12 11:45:00,54.28,54.32,54.27,54.28,10700.0,30.4977,30.5202,30.4921,30.4977,10700.0
2005-05-12 11:50:00,54.3,54.38,54.3,54.38,10300.0,30.5089,30.5539,30.5089,30.5539,10300.0
2005-05-12 11:55:00,54.35,54.37,54.29,54.31,10300.0,30.537,30.5482,30.5033,30.5145,10300.0
2005-05-12 12:00:00,54.37,54.47,54.37,54.4,11500.0,30.5482,30.6044,30.5482,30.5651,11500.0
2005-05-12 12:05:00,54.39,54.43,54.28,54.36,14300.0,30.5595,30.582,30.4977,30.5426,14300.0
2005-05-12 12:10:00,54.39,54.39,54.29,54.3,8700.0,30.5595,30.5595,30.5033,30.5089,8700.0
2005-05-12 12:15:00,54.33,54.35,54.33,54.35,2700.0,30.5258,30.537,30.5258,30.537,2700.0
2005-05-12 12:20:00,54.35,54.45,54.34,54.43,7800.0,30.537,30.5932,30.5314,30.582,7800.0
2005-05-12 12:25:00,54.43,54.5,54.41,54.42,7700.0,30.582,30.6213,30.5707,30.5763,7700.0
2005-05-12 12:30:00,54.42,54.43,54.35,54.36,3300.0,30.5763,30.582,30.537,30.5426,3300.0
2005-05-12 12:35:00,54.36,54.37,54.3,54.33,4000.0,30.5426,30.5482,30.5089,30.5258,4000.0
2005-05-12 12:40:00,54.31,54.39,54.3,54.37,3100.0,30.5145,30.5595,30.5089,30.5482,3100.0
2005-05-12 12:45:00,54.37,54.4,54.37,54.37,2000.0,30.5482,30.5651,30.5482,30.5482,2000.0
2005-05-12 12:50:00,54.36,54.43,54.36,54.41,3500.0,30.5426,30.582,30.5426,30.5707,3500.0
2005-05-12 12:55:00,54.4,54.43,54.4,54.43,7000.0,30.5651,30.582,30.5651,30.582,7000.0
2005-05-12 13:00:00,54.44,54.46,54.41,54.44,12300.0,30.5876,30.5988,30.5707,30.5876,12300.0
2005-05-12 13:05:00,54.43,54.44,54.41,54.44,7500.0,30.582,30.5876,30.5707,30.5876,7500.0
2005-05-12 13:10:00,54.45,54.47,54.41,54.41,5400.0,30.5932,30.6044,30.5707,30.5707,5400.0
2005-05-12 13:15:00,54.4,54.42,54.4,54.42,3500.0,30.5651,30.5763,30.5651,30.5763,3500.0
2005-05-12 13:20:00,54.45,54.45,54.35,54.39,4600.0,30.5932,30.5932,30.537,30.5595,4600.0
2005-05-12 13:25:00,54.4,54.42,54.36,54.38,3500.0,30.5651,30.5763,30.5426,30.5539,3500.0
2005-05-12 13:30:00,54.39,54.41,54.35,54.35,6600.0,30.5595,30.5707,30.537,30.537,6600.0
2005-05-12 13:35:00,54.36,54.41,54.32,54.4,18000.0,30.5426,30.5707,30.5202,30.5651,18000.0
2005-05-12 13:40:00,54.39,54.4,54.3,54.35,13600.0,30.5595,30.5651,30.5089,30.537,13600.0
2005-05-12 13:45:00,54.35,54.36,54.28,54.3,11300.0,30.537,30.5426,30.4977,30.5089,11300.0
2005-05-12 13:50:00,54.3,54.35,54.3,54.34,6500.0,30.5089,30.537,30.5089,30.5314,6500.0
2005-05-12 13:55:00,54.33,54.36,54.27,54.33,10400.0,30.5258,30.5426,30.4921,30.5258,10400.0
2005-05-12 14:00:00,54.31,54.41,54.31,54.4,3500.0,30.5145,30.5707,30.5145,30.5651,3500.0
2005-05-12 14:05:00,54.4,54.41,54.34,54.37,9500.0,30.5651,30.5707,30.5314,30.5482,9500.0
2005-05-12 14:10:00,54.37,54.38,54.26,54.3,19200.0,30.5482,30.5539,30.4864,30.5089,19200.0
2005-05-12 14:15:00,54.3,54.3,54.2,54.29,13900.0,30.5089,30.5089,30.4527,30.5033,13900.0
2005-05-12 14:20:00,54.28,54.3,54.26,54.27,40100.0,30.4977,30.5089,30.4864,30.4921,40100.0
2005-05-12 14:25:00,54.27,54.28,54.15,54.16,37800.0,30.4921,30.4977,30.4246,30.4303,37800.0
2005-05-12 14:30:00,54.16,54.2,54.15,54.17,41700.0,30.4303,30.4527,30.4246,30.4359,41700.0
2005-05-12 14:35:00,54.16,54.18,54.16,54.18,6800.0,30.4303,30.4415,30.4303,30.4415,6800.0
2005-05-12 14:40:00,54.18,54.18,54.12,54.14,44200.0,30.4415,30.4415,30.4078,30.419,44200.0
2005-05-12 14:45:00,54.13,54.17,54.12,54.16,25400.0,30.4134,30.4359,30.4078,30.4303,25400.0
2005-05-12 14:50:00,54.16,54.2,54.16,54.19,13000.0,30.4303,30.4527,30.4303,30.4471,13000.0
2005-05-12 14:55:00,54.19,54.21,54.17,54.19,11500.0,30.4471,30.4583,30.4359,30.4471,11500.0
2005-05-12 15:00:00,54.18,54.19,54.18,54.18,6500.0,30.4415,30.4471,30.4415,30.4415,6500.0
2005-05-12 15:05:00,54.17,54.18,54.16,54.17,14600.0,30.4359,30.4415,30.4303,30.4359,14600.0
2005-05-12 15:10:00,54.17,54.17,54.09,54.14,15900.0,30.4359,30.4359,30.3909,30.419,15900.0
2005-05-12 15:15:00,54.11,54.11,54.06,54.07,34300.0,30.4022,30.4022,30.3741,30.3797,34300.0
2005-05-12 15:20:00,54.07,54.07,54.01,54.04,37500.0,30.3797,30.3797,30.346,30.3628,37500.0
2005-05-12 15:25:00,54.07,54.13,54.07,54.11,15000.0,30.3797,30.4134,30.3797,30.4022,15000.0
2005-05-12 15:30:00,54.11,54.15,54.09,54.13,63000.0,30.4022,30.4246,30.3909,30.4134,63000.0
2005-05-12 15:35:00,54.13,54.13,54.09,54.09,19200.0,30.4134,30.4134,30.3909,30.3909,19200.0
2005-05-12 15:40:00,54.09,54.19,54.09,54.19,28800.0,30.3909,30.4471,30.3909,30.4471,28800.0
2005-05-12 15:45:00,54.19,54.21,54.17,54.2,32300.0,30.4471,30.4583,30.4359,30.4527,32300.0
2005-05-12 15:50:00,54.21,54.21,54.17,54.18,23400.0,30.4583,30.4583,30.4359,30.4415,23400.0
2005-05-12 15:55:00,54.17,54.19,54.16,54.18,48500.0,30.4359,30.4471,30.4303,30.4415,48500.0
2005-05-13 09:30:00,54.24,54.36,54.1,54.21,22800.0,30.4752,30.5426,30.3965,30.4583,22800.0
2005-05-13 09:35:00,54.19,54.23,54.0,54.0,13600.0,30.4471,30.4696,30.3404,30.3404,13600.0
2005-05-13 09:40:00,54.03,54.1,54.0,54.06,30200.0,30.3572,30.3965,30.3404,30.3741,30200.0
2005-05-13 09:45:00,54.08,54.18,54.01,54.02,32700.0,30.3853,30.4415,30.346,30.3516,32700.0
2005-05-13 09:50:00,54.02,54.03,53.9,53.9,21700.0,30.3516,30.3572,30.2842,30.2842,21700.0
2005-05-13 09:55:00,53.9,54.02,53.84,54.02,29900.0,30.2842,30.3516,30.2505,30.3516,29900.0
2005-05-13 10:00:00,54.07,54.07,53.95,53.95,27300.0,30.3797,30.3797,30.3123,30.3123,27300.0
2005-05-13 10:05:00,53.95,54.17,53.95,54.15,23100.0,30.3123,30.4359,30.3123,30.4246,23100.0
2005-05-13 10:10:00,54.1,54.18,54.03,54.14,8600.0,30.3965,30.4415,30.3572,30.419,8600.0
2005-05-13 10:15:00,54.15,54.18,54.09,54.15,30500.0,30.4246,30.4415,30.3909,30.4246,30500.0
2005-05-13 10:20:00,54.15,54.15,54.09,54.11,16600.0,30.4246,30.4246,30.3909,30.4022,16600.0
2005-05-13 10:25:00,54.1,54.19,54.04,54.04,20800.0,30.3965,30.4471,30.3628,30.3628,20800.0
2005-05-13 10:30:00,54.0,54.1,53.98,53.99,17900.0,30.3404,30.3965,30.3291,30.3347,17900.0
2005-05-13 10:35:00,54.0,54.0,53.93,53.99,9400.0,30.3404,30.3404,30.301,30.3347,9400.0
2005-05-13 10:40:00,53.97,54.25,53.96,54.25,21000.0,30.3235,30.4808,30.3179,30.4808,21000.0
2005-05-13 10:45:00,54.29,54.3,54.15,54.19,10600.0,30.5033,30.5089,30.4246,30.4471,10600.0
2005-05-13 10:50:00,54.17,54.22,54.14,54.21,9700.0,30.4359,30.464,30.419,30.4583,9700.0
2005-05-13 10:55:00,54.18,54.43,54.17,54.43,16600.0,30.4415,30.582,30.4359,30.582,16600.0
2005-05-13 11:00:00,54.44,54.49,54.32,54.32,14000.0,30.5876,30.6157,30.5202,30.5202,14000.0
2005-05-13 11:05:00,54.33,54.33,54.26,54.26,7400.0,30.5258,30.5258,30.4864,30.4864,7400.0
2005-05-13 11:10:00,54.23,54.28,54.23,54.28,8300.0,30.4696,30.4977,30.4696,30.4977,8300.0
2005-05-13 11:15:00,54.27,54.28,54.2,54.2,8800.0,30.4921,30.4977,30.4527,30.4527,8800.0
2005-05-13 11:20:00,54.2,54.27,54.2,54.24,17100.0,30.4527,30.4921,30.4527,30.4752,17100.0
2005-05-13 11:25:00,54.23,54.43,54.23,54.43,12600.0,30.4696,30.582,30.4696,30.582,12600.0
2005-05-13 11:30:00,54.43,54.43,54.3,54.31,11900.0,30.582,30.582,30.5089,30.5145,11900.0
2005-05-13 11:35:00,54.29,54.31,54.28,54.29,8700.0,30.5033,30.5145,30.4977,30.5033,8700.0
2005-05-13 11:40:00,54.29,54.29,54.2,54.2,13200.0,30.5033,30.5033,30.4527,30.4527,13200.0
2005-05-13 11:45:00,54.2,54.26,54.2,54.26,6600.0,30.4527,30.4864,30.4527,30.4864,6600.0
2005-05-13 11:50:00,54.25,54.36,54.25,54.36,11100.0,30.4808,30.5426,30.4808,30.5426,11100.0
2005-05-13 11:55:00,54.36,54.4,54.31,54.32,9500.0,30.5426,30.5651,30.5145,30.5202,9500.0
2005-05-13 12:00:00,54.32,54.35,54.29,54.35,18200.0,30.5202,30.537,30.5033,30.537,18200.0
2005-05-13 12:05:00,54.35,54.37,54.35,54.35,9800.0,30.537,30.5482,30.537,30.537,9800.0
2005-05-13 12:10:00,54.36,54.36,54.34,54.35,12200.0,30.5426,30.5426,30.5314,30.537,12200.0
2005-05-13 12:15:00,54.35,54.36,54.34,54.35,5900.0,30.537,30.5426,30.5314,30.537,5900.0
2005-05-13 12:20:00,54.34,54.36,54.29,54.32,16100.0,30.5314,30.5426,30.5033,30.5202,16100.0
2005-05-13 12:25:00,54.33,54.33,54.25,54.26,22800.0,30.5258,30.5258,30.4808,30.4864,22800.0
2005-05-13 12:30:00,54.22,54.22,54.18,54.18,18900.0,30.464,30.464,30.4415,30.4415,18900.0
2005-05-13 12:35:00,54.18,54.18,54.12,54.12,6600.0,30.4415,30.4415,30.4078,30.4078,6600.0
2005-05-13 12:40:00,54.12,54.12,54.08,54.08,11200.0,30.4078,30.4078,30.3853,30.3853,11200.0
2005-05-13 12:45:00,54.08,54.08,54.05,54.05,9300.0,30.3853,30.3853,30.3684,30.3684,9300.0
2005-05-13 12:50:00,54.05,54.08,54.05,54.08,14400.0,30.3684,30.3853,30.3684,30.3853,14400.0
2005-05-13 12:55:00,54.09,54.1,54.06,54.06,14000.0,30.3909,30.3965,30.3741,30.3741,14000.0
2005-05-13 13:00:00,54.05,54.07,54.05,54.05,7200.0,30.3684,30.3797,30.3684,30.3684,7200.0
2005-05-13 13:05:00,54.05,54.06,54.04,54.06,4000.0,30.3684,30.3741,30.3628,30.3741,4000.0
2005-05-13 13:10:00,54.05,54.05,54.04,54.04,3200.0,30.3684,30.3684,30.3628,30.3628,3200.0
2005-05-13 13:15:00,54.03,54.04,53.99,54.01,13900.0,30.3572,30.3628,30.3347,30.346,13900.0
2005-05-13 13:20:00,54.0,54.01,53.96,53.96,6300.0,30.3404,30.346,30.3179,30.3179,6300.0
2005-05-13 13:25:00,53.95,53.96,53.92,53.92,7700.0,30.3123,30.3179,30.2954,30.2954,7700.0
2005-05-13 13:30:00,53.92,53.97,53.9,53.96,25500.0,30.2954,30.3235,30.2842,30.3179,25500.0
2005-05-13 13:35:00,53.96,54.0,53.93,54.0,18800.0,30.3179,30.3404,30.301,30.3404,18800.0
2005-05-13 13:40:00,53.99,54.01,53.92,53.92,9900.0,30.3347,30.346,30.2954,30.2954,9900.0
2005-05-13 13:45:00,53.9,53.93,53.87,53.93,8600.0,30.2842,30.301,30.2673,30.301,8600.0
2005-05-13 13:50:00,53.93,53.95,53.88,53.89,17400.0,30.301,30.3123,30.2729,30.2786,17400.0
2005-05-13 13:55:00,53.89,53.89,53.76,53.88,33700.0,30.2786,30.2786,30.2055,30.2729,33700.0
2005-05-13 14:00:00,53.87,53.92,53.82,53.88,10800.0,30.2673,30.2954,30.2392,30.2729,10800.0
2005-05-13 14:05:00,53.91,53.91,53.81,53.82,7700.0,30.2898,30.2898,30.2336,30.2392,7700.0
2005-05-13 14:10:00,53.81,53.84,53.71,53.74,18700.0,30.2336,30.2505,30.1774,30.1943,18700.0
2005-05-13 14:15:00,53.74,53.74,53.62,53.63,25000.0,30.1943,30.1943,30.1268,30.1325,25000.0
2005-05-13 14:20:00,53.63,53.79,53.61,53.76,16700.0,30.1325,30.2224,30.1212,30.2055,16700.0
2005-05-13 14:25:00,53.76,53.77,53.75,53.77,4300.0,30.2055,30.2111,30.1999,30.2111,4300.0
2005-05-13 14:30:00,53.76,53.76,53.63,53.66,18000.0,30.2055,30.2055,30.1325,30.1493,18000.0
2005-05-13 14:35:00,53.63,53.63,53.35,53.58,30500.0,30.1325,30.1325,29.9751,30.1044,30500.0
2005-05-13 14:40:00,53.59,53.62,53.58,53.58,10900.0,30.11,30.1268,30.1044,30.1044,10900.0
2005-05-13 14:45:00,53.58,53.59,53.39,53.39,17400.0,30.1044,30.11,29.9976,29.9976,17400.0
2005-05-13 14:50:00,53.41,53.54,53.41,53.5,19200.0,30.0089,30.0819,30.0089,30.0594,19200.0
2005-05-13 14:55:00,53.5,53.57,53.5,53.54,9900.0,30.0594,30.0988,30.0594,30.0819,9900.0
2005-05-13 15:00:00,53.54,53.54,53.48,53.51,23600.0,30.0819,30.0819,30.0482,30.065,23600.0
2005-05-13 15:05:00,53.52,53.59,53.51,53.59,24900.0,30.0707,30.11,30.065,30.11,24900.0
2005-05-13 15:10:00,53.6,53.71,53.6,53.68,13800.0,30.1156,30.1774,30.1156,30.1606,13800.0
2005-05-13 15:15:00,53.67,53.73,53.6,53.72,19700.0,30.1549,30.1887,30.1156,30.183,19700.0
2005-05-13 15:20:00,53.73,53.89,53.72,53.72,32300.0,30.1887,30.2786,30.183,30.183,32300.0
2005-05-13 15:25:00,53.72,53.77,53.67,53.76,18500.0,30.183,30.2111,30.1549,30.2055,18500.0
2005-05-13 15:30:00,53.77,53.8,53.74,53.74,17400.0,30.2111,30.228,30.1943,30.1943,17400.0
2005-05-13 15:35:00,53.72,53.72,53.63,53.66,25000.0,30.183,30.183,30.1325,30.1493,25000.0
2005-05-13 15:40:00,53.65,53.72,53.59,53.61,45300.0,30.1437,30.183,30.11,30.1212,45300.0
2005-05-13 15:45:00,53.61,53.68,53.58,53.68,30600.0,30.1212,30.1606,30.1044,30.1606,30600.0
2005-05-13 15:50:00,53.68,53.68,53.59,53.59,28900.0,30.1606,30.1606,30.11,30.11,28900.0
2005-05-13 15:55:00,53.6,53.6,53.54,53.58,23900.0,30.1156,30.1156,30.0819,30.1044,23900.0
2005-05-16 09:30:00,53.61,53.69,53.58,53.69,47400.0,30.1212,30.1662,30.1044,30.1662,47400.0
2005-05-16 09:35:00,53.69,53.86,53.69,53.84,37700.0,30.1662,30.2617,30.1662,30.2505,37700.0
2005-05-16 09:40:00,53.79,54.0,53.79,54.0,35600.0,30.2224,30.3404,30.2224,30.3404,35600.0
2005-05-16 09:45:00,54.0,54.19,54.0,54.07,24300.0,30.3404,30.4471,30.3404,30.3797,24300.0
2005-05-16 09:50:00,54.06,54.07,53.97,54.03,69100.0,30.3741,30.3797,30.3235,30.3572,69100.0
2005-05-16 09:55:00,54.04,54.08,54.0,54.0,47700.0,30.3628,30.3853,30.3404,30.3404,47700.0
2005-05-16 10:00:00,54.01,54.1,54.01,54.07,34200.0,30.346,30.3965,30.346,30.3797,34200.0
2005-05-16 10:05:00,54.06,54.08,53.96,53.99,33400.0,30.3741,30.3853,30.3179,30.3347,33400.0
2005-05-16 10:10:00,54.0,54.05,53.97,54.05,26500.0,30.3404,30.3684,30.3235,30.3684,26500.0
2005-05-16 10:15:00,54.06,54.15,54.04,54.15,68400.0,30.3741,30.4246,30.3628,30.4246,68400.0
2005-05-16 10:20:00,54.15,54.17,54.14,54.16,18800.0,30.4246,30.4359,30.419,30.4303,18800.0
2005-05-16 10:25:00,54.16,54.16,54.07,54.11,10800.0,30.4303,30.4303,30.3797,30.4022,10800.0
2005-05-16 10:30:00,54.11,54.17,54.08,54.08,18000.0,30.4022,30.4359,30.3853,30.3853,18000.0
2005-05-16 10:35:00,54.08,54.2,54.08,54.19,19800.0,30.3853,30.4527,30.3853,30.4471,19800.0
2005-05-16 10:40:00,54.2,54.21,54.15,54.2,34700.0,30.4527,30.4583,30.4246,30.4527,34700.0
2005-05-16 10:45:00,54.2,54.32,54.2,54.22,25400.0,30.4527,30.5202,30.4527,30.464,25400.0
2005-05-16 10:50:00,54.22,54.25,54.21,54.25,12200.0,30.464,30.4808,30.4583,30.4808,12200.0
2005-05-16 10:55:00,54.24,54.25,54.18,54.25,26300.0,30.4752,30.4808,30.4415,30.4808,26300.0
2005-05-16 11:00:00,54.26,54.27,54.23,54.24,14600.0,30.4864,30.4921,30.4696,30.4752,14600.0
2005-05-16 11:05:00,54.25,54.26,54.21,54.25,14500.0,30.4808,30.4864,30.4583,30.4808,14500.0
2005-05-16 11:10:00,54.26,54.35,54.25,54.35,12000.0,30.4864,30.537,30.4808,30.537,12000.0
2005-05-16 11:15:00,54.35,54.43,54.34,54.42,22600.0,30.537,30.582,30.5314,30.5763,22600.0
2005-05-16 11:20:00,54.43,54.43,54.37,54.41,16600.0,30.582,30.582,30.5482,30.5707,16600.0
2005-05-16 11:25:00,54.4,54.4,54.38,54.38,11900.0,30.5651,30.5651,30.5539,30.5539,11900.0
2005-05-16 11:30:00,54.38,54.4,54.35,54.35,13200.0,30.5539,30.5651,30.537,30.537,13200.0
2005-05-16 11:35:00,54.34,54.39,54.34,54.36,7500.0,30.5314,30.5595,30.5314,30.5426,7500.0
2005-05-16 11:40:00,54.36,54.37,54.34,54.34,7400.0,30.5426,30.5482,30.5314,30.5314,7400.0
2005-05-16 11:45:00,54.35,54.35,54.25,54.3,12900.0,30.537,30.537,30.4808,30.5089,12900.0
2005-05-16 11:50:00,54.31,54.34,54.3,54.34,8000.0,30.5145,30.5314,30.5089,30.5314,8000.0
2005-05-16 11:55:00,54.34,54.35,54.32,54.33,16700.0,30.5314,30.537,30.5202,30.5258,16700.0
2005-05-16 12:00:00,54.33,54.4,54.33,54.34,15500.0,30.5258,30.5651,30.5258,30.5314,15500.0
2005-05-16 12:05:00,54.36,54.36,54.33,54.33,9300.0,30.5426,30.5426,30.5258,30.5258,9300.0
2005-05-16 12:10:00,54.32,54.35,54.31,54.35,7900.0,30.5202,30.537,30.5145,30.537,7900.0
2005-05-16 12:15:00,54.35,54.35,54.32,54.34,14600.0,30.537,30.537,30.5202,30.5314,14600.0
2005-05-16 12:20:00,54.35,54.35,54.34,54.35,5000.0,30.537,30.537,30.5314,30.537,5000.0
2005-05-16 12:25:00,54.35,54.37,54.34,54.35,5500.0,30.537,30.5482,30.5314,30.537,5500.0
2005-05-16 12:30:00,54.36,54.36,54.24,54.24,9800.0,30.5426,30.5426,30.4752,30.4752,9800.0
2005-05-16 12:35:00,54.24,54.27,54.24,54.27,9200.0,30.4752,30.4921,30.4752,30.4921,9200.0
2005-05-16 12:40:00,54.26,54.29,54.24,54.29,9000.0,30.4864,30.5033,30.4752,30.5033,9000.0
2005-05-16 12:45:00,54.31,54.4,54.3,54.4,22800.0,30.5145,30.5651,30.5089,30.5651,22800.0
2005-05-16 12:50:00,54.4,54.4,54.33,54.34,18000.0,30.5651,30.5651,30.5258,30.5314,18000.0
2005-05-16 12:55:00,54.33,54.38,54.33,54.38,10300.0,30.5258,30.5539,30.5258,30.5539,10300.0
2005-05-16 13:00:00,54.38,54.38,54.3,54.3,16800.0,30.5539,30.5539,30.5089,30.5089,16800.0
2005-05-16 13:05:00,54.31,54.32,54.31,54.32,6000.0,30.5145,30.5202,30.5145,30.5202,6000.0
2005-05-16 13:10:00,54.32,54.32,54.26,54.29,12400.0,30.5202,30.5202,30.4864,30.5033,12400.0
2005-05-16 13:15:00,54.3,54.32,54.3,54.32,12600.0,30.5089,30.5202,30.5089,30.5202,12600.0
2005-05-16 13:20:00,54.31,54.46,54.3,54.45,15300.0,30.5145,30.5988,30.5089,30.5932,15300.0
2005-05-16 13:25:00,54.45,54.45,54.43,54.44,9500.0,30.5932,30.5932,30.582,30.5876,9500.0
2005-05-16 13:30:00,54.43,54.45,54.41,54.41,15800.0,30.582,30.5932,30.5707,30.5707,15800.0
2005-05-16 13:35:00,54.42,54.43,54.41,54.42,12600.0,30.5763,30.582,30.5707,30.5763,12600.0
2005-05-16 13:40:00,54.43,54.5,54.43,54.5,14200.0,30.582,30.6213,30.582,30.6213,14200.0
2005-05-16 13:45:00,54.5,54.58,54.5,54.54,11800.0,30.6213,30.6662,30.6213,30.6438,11800.0
2005-05-16 13:50:00,54.55,54.59,54.55,54.58,15000.0,30.6494,30.6719,30.6494,30.6662,15000.0
2005-05-16 13:55:00,54.58,54.6,54.55,54.58,11200.0,30.6662,30.6775,30.6494,30.6662,11200.0
2005-05-16 14:00:00,54.58,54.61,54.55,54.58,42500.0,30.6662,30.6831,30.6494,30.6662,42500.0
2005-05-16 14:05:00,54.58,54.64,54.58,54.6,11900.0,30.6662,30.6999,30.6662,30.6775,11900.0
2005-05-16 14:10:00,54.6,54.61,54.53,54.55,10900.0,30.6775,30.6831,30.6381,30.6494,10900.0
2005-05-16 14:15:00,54.56,54.58,54.56,54.56,10200.0,30.655,30.6662,30.655,30.655,10200.0
2005-05-16 14:20:00,54.55,54.55,54.5,54.51,5900.0,30.6494,30.6494,30.6213,30.6269,5900.0
2005-05-16 14:25:00,54.5,54.53,54.46,54.53,12700.0,30.6213,30.6381,30.5988,30.6381,12700.0
2005-05-16 14:30:00,54.55,54.61,54.54,54.56,13100.0,30.6494,30.6831,30.6438,30.655,13100.0
2005-05-16 14:35:00,54.56,54.57,54.45,54.45,12400.0,30.655,30.6606,30.5932,30.5932,12400.0
2005-05-16 14:40:00,54.45,54.49,54.45,54.46,15100.0,30.5932,30.6157,30.5932,30.5988,15100.0
2005-05-16 14:45:00,54.45,54.51,54.45,54.5,10300.0,30.5932,30.6269,30.5932,30.6213,10300.0
2005-05-16 14:50:00,54.5,54.52,54.47,54.47,15600.0,30.6213,30.6325,30.6044,30.6044,15600.0
2005-05-16 14:55:00,54.48,54.48,54.42,54.42,14400.0,30.61,30.61,30.5763,30.5763,14400.0
2005-05-16 15:00:00,54.42,54.49,54.4,54.48,11800.0,30.5763,30.6157,30.5651,30.61,11800.0
2005-05-16 15:05:00,54.49,54.52,54.44,54.52,40400.0,30.6157,30.6325,30.5876,30.6325,40400.0
2005-05-16 15:10:00,54.51,54.53,54.47,54.5,21800.0,30.6269,30.6381,30.6044,30.6213,21800.0
2005-05-16 15:15:00,54.5,54.52,54.47,54.47,25400.0,30.6213,30.6325,30.6044,30.6044,25400.0
2005-05-16 15:20:00,54.48,54.55,54.48,54.55,19200.0,30.61,30.6494,30.61,30.6494,19200.0
2005-05-16 15:25:00,54.55,54.59,54.53,54.54,21300.0,30.6494,30.6719,30.6381,30.6438,21300.0
2005-05-16 15:30:00,54.55,54.58,54.55,54.56,16200.0,30.6494,30.6662,30.6494,30.655,16200.0
2005-05-16 15:35:00,54.56,54.57,54.54,54.56,25400.0,30.655,30.6606,30.6438,30.655,25400.0
2005-05-16 15:40:00,54.56,54.58,54.53,54.57,27500.0,30.655,30.6662,30.6381,30.6606,27500.0
2005-05-16 15:45:00,54.58,54.63,54.57,54.62,35600.0,30.6662,30.6943,30.6606,30.6887,35600.0
2005-05-16 15:50:00,54.63,54.63,54.56,54.59,26900.0,30.6943,30.6943,30.655,30.6719,26900.0
2005-05-16 15:55:00,54.59,54.64,54.57,54.63,26600.0,30.6719,30.6999,30.6606,30.6943,26600.0
2005-05-17 09:30:00,54.57,54.57,54.38,54.4,18800.0,30.6606,30.6606,30.5539,30.5651,18800.0
2005-05-17 09:35:00,54.36,54.37,54.35,54.35,6300.0,30.5426,30.5482,30.537,30.537,6300.0
2005-05-17 09:40:00,54.34,54.39,54.34,54.38,13200.0,30.5314,30.5595,30.5314,30.5539,13200.0
2005-05-17 09:45:00,54.38,54.42,54.38,54.41,13800.0,30.5539,30.5763,30.5539,30.5707,13800.0
2005-05-17 09:50:00,54.41,54.51,54.41,54.45,11300.0,30.5707,30.6269,30.5707,30.5932,11300.0
2005-05-17 09:55:00,54.44,54.51,54.43,54.49,10100.0,30.5876,30.6269,30.582,30.6157,10100.0
2005-05-17 10:00:00,54.5,54.51,54.46,54.5,19800.0,30.6213,30.6269,30.5988,30.6213,19800.0
2005-05-17 10:05:00,54.49,54.5,54.46,54.47,10500.0,30.6157,30.6213,30.5988,30.6044,10500.0
2005-05-17 10:10:00,54.46,54.53,54.46,54.48,13600.0,30.5988,30.6381,30.5988,30.61,13600.0
2005-05-17 10:15:00,54.5,54.5,54.45,54.46,23800.0,30.6213,30.6213,30.5932,30.5988,23800.0
2005-05-17 10:20:00,54.46,54.47,54.41,54.45,13600.0,30.5988,30.6044,30.5707,30.5932,13600.0
2005-05-17 10:25:00,54.46,54.5,54.41,54.41,22400.0,30.5988,30.6213,30.5707,30.5707,22400.0
2005-05-17 10:30:00,54.41,54.41,54.33,54.41,19700.0,30.5707,30.5707,30.5258,30.5707,19700.0
2005-05-17 10:35:00,54.42,54.44,54.39,54.39,5600.0,30.5763,30.5876,30.5595,30.5595,5600.0
2005-05-17 10:40:00,54.4,54.42,54.38,54.38,87900.0,30.5651,30.5763,30.5539,30.5539,87900.0
2005-05-17 10:45:00,54.38,54.38,54.33,54.35,8400.0,30.5539,30.5539,30.5258,30.537,8400.0
2005-05-17 10:50:00,54.38,54.39,54.35,54.39,6900.0,30.5539,30.5595,30.537,30.5595,6900.0
2005-05-17 10:55:00,54.4,54.42,54.36,54.36,4000.0,30.5651,30.5763,30.5426,30.5426,4000.0
2005-05-17 11:00:00,54.36,54.48,54.34,54.38,18600.0,30.5426,30.61,30.5314,30.5539,18600.0
2005-05-17 11:05:00,54.38,54.45,54.38,54.38,11700.0,30.5539,30.5932,30.5539,30.5539,11700.0
2005-05-17 11:10:00,54.38,54.38,54.36,54.36,9000.0,30.5539,30.5539,30.5426,30.5426,9000.0
2005-05-17 11:15:00,54.37,54.37,54.31,54.34,8900.0,30.5482,30.5482,30.5145,30.5314,8900.0
2005-05-17 11:20:00,54.35,54.46,54.35,54.46,16000.0,30.537,30.5988,30.537,30.5988,16000.0
2005-05-17 11:25:00,54.46,54.47,54.37,54.38,4900.0,30.5988,30.6044,30.5482,30.5539,4900.0
2005-05-17 11:30:00,54.39,54.45,54.39,54.44,5100.0,30.5595,30.5932,30.5595,30.5876,5100.0
2005-05-17 11:35:00,54.44,54.55,54.44,54.54,21300.0,30.5876,30.6494,30.5876,30.6438,21300.0
2005-05-17 11:40:00,54.55,54.62,54.54,54.62,9000.0,30.6494,30.6887,30.6438,30.6887,9000.0
2005-05-17 11:45:00,54.62,54.65,54.6,54.61,17700.0,30.6887,30.7056,30.6775,30.6831,17700.0
2005-05-17 11:50:00,54.6,54.63,54.6,54.61,14200.0,30.6775,30.6943,30.6775,30.6831,14200.0
2005-05-17 11:55:00,54.61,54.61,54.56,54.58,5000.0,30.6831,30.6831,30.655,30.6662,5000.0
2005-05-17 12:00:00,54.58,54.64,54.57,54.57,8300.0,30.6662,30.6999,30.6606,30.6606,8300.0
2005-05-17 12:05:00,54.56,54.59,54.52,54.57,8600.0,30.655,30.6719,30.6325,30.6606,8600.0
2005-05-17 12:10:00,54.57,54.62,54.57,54.6,5200.0,30.6606,30.6887,30.6606,30.6775,5200.0
2005-05-17 12:15:00,54.58,54.74,54.58,54.73,11200.0,30.6662,30.7561,30.6662,30.7505,11200.0
2005-05-17 12:20:00,54.7,54.7,54.65,54.65,7000.0,30.7337,30.7337,30.7056,30.7056,7000.0
2005-05-17 12:25:00,54.65,54.65,54.62,54.65,1800.0,30.7056,30.7056,30.6887,30.7056,1800.0
2005-05-17 12:30:00,54.65,54.66,54.61,54.61,4700.0,30.7056,30.7112,30.6831,30.6831,4700.0
2005-05-17 12:35:00,54.64,54.65,54.53,54.57,7200.0,30.6999,30.7056,30.6381,30.6606,7200.0
2005-05-17 12:40:00,54.55,54.56,54.52,54.56,8400.0,30.6494,30.655,30.6325,30.655,8400.0
2005-05-17 12:45:00,54.56,54.62,54.56,54.61,3600.0,30.655,30.6887,30.655,30.6831,3600.0
2005-05-17 12:50:00,54.62,54.62,54.54,54.54,4500.0,30.6887,30.6887,30.6438,30.6438,4500.0
2005-05-17 12:55:00,54.55,54.57,54.53,54.53,4400.0,30.6494,30.6606,30.6381,30.6381,4400.0
2005-05-17 13:00:00,54.53,54.56,54.51,54.55,4400.0,30.6381,30.655,30.6269,30.6494,4400.0
2005-05-17 13:05:00,54.54,54.6,54.53,54.56,5900.0,30.6438,30.6775,30.6381,30.655,5900.0
2005-05-17 13:10:00,54.57,54.61,54.57,54.61,3200.0,30.6606,30.6831,30.6606,30.6831,3200.0
2005-05-17 13:15:00,54.61,54.66,54.6,54.64,8400.0,30.6831,30.7112,30.6775,30.6999,8400.0
2005-05-17 13:20:00,54.64,54.7,54.61,54.7,7000.0,30.6999,30.7337,30.6831,30.7337,7000.0
2005-05-17 13:25:00,54.68,54.69,54.62,54.64,8600.0,30.7224,30.728,30.6887,30.6999,8600.0
2005-05-17 13:30:00,54.64,54.72,54.64,54.69,12000.0,30.6999,30.7449,30.6999,30.728,12000.0
2005-05-17 13:35:00,54.68,54.69,54.64,54.69,13600.0,30.7224,30.728,30.6999,30.728,13600.0
2005-05-17 13:40:00,54.68,54.68,54.64,54.65,13100.0,30.7224,30.7224,30.6999,30.7056,13100.0
2005-05-17 13:45:00,54.65,54.66,54.64,54.64,8100.0,30.7056,30.7112,30.6999,30.6999,8100.0
2005-05-17 13:50:00,54.63,54.63,54.57,54.58,8900.0,30.6943,30.6943,30.6606,30.6662,8900.0
2005-05-17 13:55:00,54.58,54.63,54.58,54.61,5900.0,30.6662,30.6943,30.6662,30.6831,5900.0
2005-05-17 14:00:00,54.61,54.63,54.57,54.63,6300.0,30.6831,30.6943,30.6606,30.6943,6300.0
2005-05-17 14:05:00,54.62,54.65,54.62,54.65,8400.0,30.6887,30.7056,30.6887,30.7056,8400.0
2005-05-17 14:10:00,54.64,54.68,54.62,54.66,9400.0,30.6999,30.7224,30.6887,30.7112,9400.0
2005-05-17 14:15:00,54.66,54.71,54.66,54.68,16100.0,30.7112,30.7393,30.7112,30.7224,16100.0
2005-05-17 14:20:00,54.67,54.69,54.65,54.66,7500.0,30.7168,30.728,30.7056,30.7112,7500.0
2005-05-17 14:25:00,54.66,54.7,54.66,54.7,6400.0,30.7112,30.7337,30.7112,30.7337,6400.0
2005-05-17 14:30:00,54.72,54.8,54.72,54.74,41600.0,30.7449,30.7898,30.7449,30.7561,41600.0
2005-05-17 14:35:00,54.75,54.9,54.69,54.88,45400.0,30.7617,30.846,30.728,30.8348,45400.0
2005-05-17 14:40:00,54.88,54.95,54.82,54.95,22700.0,30.8348,30.8741,30.8011,30.8741,22700.0
2005-05-17 14:45:00,54.95,54.95,54.85,54.9,23000.0,30.8741,30.8741,30.8179,30.846,23000.0
2005-05-17 14:50:00,54.9,54.9,54.85,54.88,57500.0,30.846,30.846,30.8179,30.8348,57500.0
2005-05-17 14:55:00,54.88,54.89,54.82,54.89,20000.0,30.8348,30.8404,30.8011,30.8404,20000.0
2005-05-17 15:00:00,54.9,54.95,54.87,54.9,15500.0,30.846,30.8741,30.8292,30.846,15500.0
2005-05-17 15:05:00,54.9,54.97,54.9,54.95,18500.0,30.846,30.8854,30.846,30.8741,18500.0
2005-05-17 15:10:00,54.94,54.94,54.9,54.93,17400.0,30.8685,30.8685,30.846,30.8629,17400.0
2005-05-17 15:15:00,54.93,54.97,54.92,54.93,18200.0,30.8629,30.8854,30.8573,30.8629,18200.0
2005-05-17 15:20:00,54.93,54.95,54.85,54.88,26000.0,30.8629,30.8741,30.8179,30.8348,26000.0
2005-05-17 15:25:00,54.88,54.91,54.82,54.9,37700.0,30.8348,30.8516,30.8011,30.846,37700.0
2005-05-17 15:30:00,54.9,54.99,54.9,54.98,28200.0,30.846,30.8966,30.846,30.891,28200.0
2005-05-17 15:35:00,54.99,54.99,54.94,54.97,50400.0,30.8966,30.8966,30.8685,30.8854,50400.0
2005-05-17 15:40:00,54.97,55.0,54.95,54.97,54800.0,30.8854,30.9022,30.8741,30.8854,54800.0
2005-05-17 15:45:00,54.98,55.09,54.98,55.06,73700.0,30.891,30.9528,30.891,30.9359,73700.0
2005-05-17 15:50:00,55.06,55.11,55.06,55.09,28700.0,30.9359,30.964,30.9359,30.9528,28700.0
2005-05-17 15:55:00,55.09,55.09,55.01,55.01,25100.0,30.9528,30.9528,30.9078,30.9078,25100.0
2005-05-18 09:35:00,55.14,55.35,55.14,55.3,50800.0,30.9809,31.0989,30.9809,31.0708,50800.0
2005-05-18 09:40:00,55.3,55.42,55.3,55.42,16300.0,31.0708,31.1382,31.0708,31.1382,16300.0
2005-05-18 09:45:00,55.4,55.4,55.38,55.4,15900.0,31.127,31.127,31.1157,31.127,15900.0
2005-05-18 09:50:00,55.39,55.39,55.3,55.32,24400.0,31.1213,31.1213,31.0708,31.082,24400.0
2005-05-18 09:55:00,55.33,55.33,55.29,55.31,13600.0,31.0876,31.0876,31.0652,31.0764,13600.0
2005-05-18 10:00:00,55.32,55.33,55.31,55.31,27600.0,31.082,31.0876,31.0764,31.0764,27600.0
2005-05-18 10:05:00,55.32,55.34,55.3,55.32,14700.0,31.082,31.0932,31.0708,31.082,14700.0
2005-05-18 10:10:00,55.32,55.35,55.27,55.35,16000.0,31.082,31.0989,31.0539,31.0989,16000.0
2005-05-18 10:15:00,55.35,55.38,55.31,55.37,14700.0,31.0989,31.1157,31.0764,31.1101,14700.0
2005-05-18 10:20:00,55.38,55.39,55.2,55.3,23100.0,31.1157,31.1213,31.0146,31.0708,23100.0
2005-05-18 10:25:00,55.3,55.36,55.28,55.32,18500.0,31.0708,31.1045,31.0595,31.082,18500.0
2005-05-18 10:30:00,55.34,55.39,55.34,55.38,23000.0,31.0932,31.1213,31.0932,31.1157,23000.0
2005-05-18 10:35:00,55.39,55.42,55.36,55.37,14700.0,31.1213,31.1382,31.1045,31.1101,14700.0
2005-05-18 10:40:00,55.36,55.39,55.36,55.37,9600.0,31.1045,31.1213,31.1045,31.1101,9600.0
2005-05-18 10:45:00,55.37,55.38,55.32,55.35,18600.0,31.1101,31.1157,31.082,31.0989,18600.0
2005-05-18 10:50:00,55.33,55.37,55.29,55.33,23700.0,31.0876,31.1101,31.0652,31.0876,23700.0
2005-05-18 10:55:00,55.35,55.39,55.3,55.37,23400.0,31.0989,31.1213,31.0708,31.1101,23400.0
2005-05-18 11:00:00,55.39,55.4,55.34,55.36,18600.0,31.1213,31.127,31.0932,31.1045,18600.0
2005-05-18 11:05:00,55.34,55.36,55.34,55.36,18700.0,31.0932,31.1045,31.0932,31.1045,18700.0
2005-05-18 11:10:00,55.35,55.4,55.34,55.35,17300.0,31.0989,31.127,31.0932,31.0989,17300.0
2005-05-18 11:15:00,55.35,55.38,55.35,55.38,12800.0,31.0989,31.1157,31.0989,31.1157,12800.0
2005-05-18 11:20:00,55.38,55.43,55.36,55.37,9200.0,31.1157,31.1438,31.1045,31.1101,9200.0
2005-05-18 11:25:00,55.39,55.39,55.36,55.38,7900.0,31.1213,31.1213,31.1045,31.1157,7900.0
2005-05-18 11:30:00,55.39,55.41,55.38,55.39,13100.0,31.1213,31.1326,31.1157,31.1213,13100.0
2005-05-18 11:35:00,55.38,55.41,55.38,55.4,5000.0,31.1157,31.1326,31.1157,31.127,5000.0
2005-05-18 11:40:00,55.4,55.41,55.39,55.41,9400.0,31.127,31.1326,31.1213,31.1326,9400.0
2005-05-18 11:45:00,55.41,55.45,55.41,55.44,7000.0,31.1326,31.1551,31.1326,31.1494,7000.0
2005-05-18 11:50:00,55.44,55.5,55.44,55.48,28100.0,31.1494,31.1831,31.1494,31.1719,28100.0
2005-05-18 11:55:00,55.48,55.49,55.44,55.47,12200.0,31.1719,31.1775,31.1494,31.1663,12200.0
2005-05-18 12:00:00,55.46,55.54,55.46,55.54,8700.0,31.1607,31.2056,31.1607,31.2056,8700.0
2005-05-18 12:05:00,55.55,55.55,55.5,55.54,20900.0,31.2112,31.2112,31.1831,31.2056,20900.0
2005-05-18 12:10:00,55.55,55.61,55.54,55.58,16000.0,31.2112,31.2449,31.2056,31.2281,16000.0
2005-05-18 12:15:00,55.57,55.66,55.57,55.64,19800.0,31.2225,31.273,31.2225,31.2618,19800.0
2005-05-18 12:20:00,55.64,55.68,55.59,55.64,19100.0,31.2618,31.2843,31.2337,31.2618,19100.0
2005-05-18 12:25:00,55.64,55.7,55.63,55.65,19100.0,31.2618,31.2955,31.2562,31.2674,19100.0
2005-05-18 12:30:00,55.67,55.7,55.65,55.7,5000.0,31.2787,31.2955,31.2674,31.2955,5000.0
2005-05-18 12:35:00,55.71,55.78,55.7,55.78,17100.0,31.3011,31.3405,31.2955,31.3405,17100.0
2005-05-18 12:40:00,55.77,55.85,55.77,55.77,19000.0,31.3348,31.3798,31.3348,31.3348,19000.0
2005-05-18 12:45:00,55.77,55.77,55.7,55.72,13500.0,31.3348,31.3348,31.2955,31.3068,13500.0
2005-05-18 12:50:00,55.74,55.8,55.72,55.8,9400.0,31.318,31.3517,31.3068,31.3517,9400.0
2005-05-18 12:55:00,55.81,55.82,55.74,55.78,18700.0,31.3573,31.3629,31.318,31.3405,18700.0
2005-05-18 13:00:00,55.76,55.78,55.73,55.75,13600.0,31.3292,31.3405,31.3124,31.3236,13600.0
2005-05-18 13:05:00,55.72,55.74,55.63,55.63,16900.0,31.3068,31.318,31.2562,31.2562,16900.0
2005-05-18 13:10:00,55.63,55.63,55.57,55.61,12200.0,31.2562,31.2562,31.2225,31.2449,12200.0
2005-05-18 13:15:00,55.61,55.61,55.55,55.6,16600.0,31.2449,31.2449,31.2112,31.2393,16600.0
2005-05-18 13:20:00,55.59,55.59,55.51,55.52,10000.0,31.2337,31.2337,31.1888,31.1944,10000.0
2005-05-18 13:25:00,55.54,55.59,55.53,55.59,4300.0,31.2056,31.2337,31.2,31.2337,4300.0
2005-05-18 13:30:00,55.59,55.6,55.55,55.56,8500.0,31.2337,31.2393,31.2112,31.2169,8500.0
2005-05-18 13:35:00,55.56,55.62,55.55,55.55,10100.0,31.2169,31.2506,31.2112,31.2112,10100.0
2005-05-18 13:40:00,55.53,55.61,55.53,55.56,15600.0,31.2,31.2449,31.2,31.2169,15600.0
2005-05-18 13:45:00,55.57,55.6,55.52,55.6,10200.0,31.2225,31.2393,31.1944,31.2393,10200.0
2005-05-18 13:50:00,55.59,55.6,55.51,55.52,10800.0,31.2337,31.2393,31.1888,31.1944,10800.0
2005-05-18 13:55:00,55.54,55.56,55.52,55.52,18400.0,31.2056,31.2169,31.1944,31.1944,18400.0
2005-05-18 14:00:00,55.52,55.6,55.52,55.59,8300.0,31.1944,31.2393,31.1944,31.2337,8300.0
2005-05-18 14:05:00,55.6,55.63,55.59,55.62,18400.0,31.2393,31.2562,31.2337,31.2506,18400.0
2005-05-18 14:10:00,55.62,55.66,55.61,55.61,10500.0,31.2506,31.273,31.2449,31.2449,10500.0
2005-05-18 14:15:00,55.62,55.7,55.62,55.67,21500.0,31.2506,31.2955,31.2506,31.2787,21500.0
2005-05-18 14:20:00,55.65,55.65,55.6,55.63,10000.0,31.2674,31.2674,31.2393,31.2562,10000.0
2005-05-18 14:25:00,55.64,55.65,55.62,55.63,15200.0,31.2618,31.2674,31.2506,31.2562,15200.0
2005-05-18 14:30:00,55.63,55.7,55.61,55.7,9800.0,31.2562,31.2955,31.2449,31.2955,9800.0
2005-05-18 14:35:00,55.71,55.71,55.64,55.67,15800.0,31.3011,31.3011,31.2618,31.2787,15800.0
2005-05-18 14:40:00,55.67,55.7,55.65,55.66,16600.0,31.2787,31.2955,31.2674,31.273,16600.0
2005-05-18 14:45:00,55.67,55.7,55.64,55.7,6800.0,31.2787,31.2955,31.2618,31.2955,6800.0
2005-05-18 14:50:00,55.71,55.78,55.71,55.75,14600.0,31.3011,31.3405,31.3011,31.3236,14600.0
2005-05-18 14:55:00,55.76,55.76,55.75,55.75,20700.0,31.3292,31.3292,31.3236,31.3236,20700.0
2005-05-18 15:00:00,55.75,55.75,55.68,55.69,19800.0,31.3236,31.3236,31.2843,31.2899,19800.0
2005-05-18 15:05:00,55.68,55.75,55.66,55.66,19900.0,31.2843,31.3236,31.273,31.273,19900.0
2005-05-18 15:10:00,55.65,55.72,55.65,55.68,14600.0,31.2674,31.3068,31.2674,31.2843,14600.0
2005-05-18 15:15:00,55.68,55.74,55.66,55.71,20800.0,31.2843,31.318,31.273,31.3011,20800.0
2005-05-18 15:20:00,55.71,55.73,55.67,55.71,18300.0,31.3011,31.3124,31.2787,31.3011,18300.0
2005-05-18 15:25:00,55.71,55.75,55.62,55.62,18800.0,31.3011,31.3236,31.2506,31.2506,18800.0
2005-05-18 15:30:00,55.61,55.63,55.56,55.59,20200.0,31.2449,31.2562,31.2169,31.2337,20200.0
2005-05-18 15:35:00,55.6,55.6,55.5,55.55,23600.0,31.2393,31.2393,31.1831,31.2112,23600.0
2005-05-18 15:40:00,55.55,55.73,55.55,55.67,19800.0,31.2112,31.3124,31.2112,31.2787,19800.0
2005-05-18 15:45:00,55.67,55.72,55.67,55.72,24000.0,31.2787,31.3068,31.2787,31.3068,24000.0
2005-05-18 15:50:00,55.72,55.74,55.69,55.73,24000.0,31.3068,31.318,31.2899,31.3124,24000.0
2005-05-18 15:55:00,55.73,55.78,55.69,55.69,41000.0,31.3124,31.3405,31.2899,31.2899,41000.0
2005-05-19 09:30:00,55.68,55.69,55.57,55.57,25300.0,31.2843,31.2899,31.2225,31.2225,25300.0
2005-05-19 09:35:00,55.58,55.8,55.58,55.78,25000.0,31.2281,31.3517,31.2281,31.3405,25000.0
2005-05-19 09:40:00,55.76,55.77,55.59,55.73,13900.0,31.3292,31.3348,31.2337,31.3124,13900.0
2005-05-19 09:45:00,55.73,55.79,55.69,55.69,19900.0,31.3124,31.3461,31.2899,31.2899,19900.0
2005-05-19 09:50:00,55.69,55.9,55.64,55.9,25100.0,31.2899,31.4079,31.2618,31.4079,25100.0
2005-05-19 09:55:00,55.88,55.89,55.75,55.75,24000.0,31.3966,31.4023,31.3236,31.3236,24000.0
2005-05-19 10:00:00,55.75,55.78,55.7,55.78,6600.0,31.3236,31.3405,31.2955,31.3405,6600.0
2005-05-19 10:05:00,55.8,55.86,55.76,55.8,16500.0,31.3517,31.3854,31.3292,31.3517,16500.0
2005-05-19 10:10:00,55.79,55.82,55.72,55.74,23400.0,31.3461,31.3629,31.3068,31.318,23400.0
2005-05-19 10:15:00,55.74,55.75,55.68,55.7,13000.0,31.318,31.3236,31.2843,31.2955,13000.0
2005-05-19 10:20:00,55.7,55.77,55.66,55.71,24700.0,31.2955,31.3348,31.273,31.3011,24700.0
2005-05-19 10:25:00,55.71,55.71,55.65,55.7,12500.0,31.3011,31.3011,31.2674,31.2955,12500.0
2005-05-19 10:30:00,55.71,55.72,55.62,55.67,18200.0,31.3011,31.3068,31.2506,31.2787,18200.0
2005-05-19 10:35:00,55.67,55.68,55.6,55.6,15400.0,31.2787,31.2843,31.2393,31.2393,15400.0
2005-05-19 10:40:00,55.6,55.71,55.56,55.68,59900.0,31.2393,31.3011,31.2169,31.2843,59900.0
2005-05-19 10:45:00,55.68,55.68,55.62,55.63,11900.0,31.2843,31.2843,31.2506,31.2562,11900.0
2005-05-19 10:50:00,55.62,55.66,55.6,55.64,16400.0,31.2506,31.273,31.2393,31.2618,16400.0
2005-05-19 10:55:00,55.63,55.71,55.61,55.68,16400.0,31.2562,31.3011,31.2449,31.2843,16400.0
2005-05-19 11:00:00,55.68,55.68,55.61,55.61,16600.0,31.2843,31.2843,31.2449,31.2449,16600.0
2005-05-19 11:05:00,55.61,55.61,55.6,55.6,7700.0,31.2449,31.2449,31.2393,31.2393,7700.0
2005-05-19 11:10:00,55.58,55.69,55.58,55.64,46700.0,31.2281,31.2899,31.2281,31.2618,46700.0
2005-05-19 11:15:00,55.64,55.64,55.58,55.6,21800.0,31.2618,31.2618,31.2281,31.2393,21800.0
2005-05-19 11:20:00,55.61,55.62,55.55,55.56,16300.0,31.2449,31.2506,31.2112,31.2169,16300.0
2005-05-19 11:25:00,55.55,55.58,55.5,55.5,21500.0,31.2112,31.2281,31.1831,31.1831,21500.0
2005-05-19 11:30:00,55.5,55.5,55.39,55.41,12400.0,31.1831,31.1831,31.1213,31.1326,12400.0
2005-05-19 11:35:00,55.4,55.49,55.4,55.49,6800.0,31.127,31.1775,31.127,31.1775,6800.0
2005-05-19 11:40:00,55.49,55.5,55.44,55.46,11000.0,31.1775,31.1831,31.1494,31.1607,11000.0
2005-05-19 11:45:00,55.47,55.49,55.46,55.47,15000.0,31.1663,31.1775,31.1607,31.1663,15000.0
2005-05-19 11:50:00,55.46,55.47,55.41,55.42,12200.0,31.1607,31.1663,31.1326,31.1382,12200.0
2005-05-19 11:55:00,55.42,55.45,55.39,55.44,25600.0,31.1382,31.1551,31.1213,31.1494,25600.0
2005-05-19 12:00:00,55.44,55.44,55.32,55.4,18200.0,31.1494,31.1494,31.082,31.127,18200.0
2005-05-19 12:05:00,55.4,55.42,55.32,55.41,6700.0,31.127,31.1382,31.082,31.1326,6700.0
2005-05-19 12:10:00,55.4,55.5,55.38,55.5,11200.0,31.127,31.1831,31.1157,31.1831,11200.0
2005-05-19 12:15:00,55.52,55.52,55.42,55.45,6300.0,31.1944,31.1944,31.1382,31.1551,6300.0
2005-05-19 12:20:00,55.45,55.56,55.45,55.53,10900.0,31.1551,31.2169,31.1551,31.2,10900.0
2005-05-19 12:25:00,55.53,55.53,55.46,55.49,10300.0,31.2,31.2,31.1607,31.1775,10300.0
2005-05-19 12:30:00,55.49,55.52,55.47,55.47,6000.0,31.1775,31.1944,31.1663,31.1663,6000.0
2005-05-19 12:35:00,55.47,55.53,55.45,55.46,10500.0,31.1663,31.2,31.1551,31.1607,10500.0
2005-05-19 12:40:00,55.46,55.52,55.46,55.48,8200.0,31.1607,31.1944,31.1607,31.1719,8200.0
2005-05-19 12:45:00,55.48,55.51,55.45,55.46,9900.0,31.1719,31.1888,31.1551,31.1607,9900.0
2005-05-19 12:50:00,55.46,55.5,55.46,55.5,4900.0,31.1607,31.1831,31.1607,31.1831,4900.0
2005-05-19 12:55:00,55.49,55.54,55.47,55.47,5000.0,31.1775,31.2056,31.1663,31.1663,5000.0
2005-05-19 13:00:00,55.51,55.62,55.51,55.56,8800.0,31.1888,31.2506,31.1888,31.2169,8800.0
2005-05-19 13:05:00,55.55,55.63,55.55,55.6,7400.0,31.2112,31.2562,31.2112,31.2393,7400.0
2005-05-19 13:10:00,55.59,55.64,55.57,55.58,6000.0,31.2337,31.2618,31.2225,31.2281,6000.0
2005-05-19 13:15:00,55.57,55.59,55.52,55.59,7600.0,31.2225,31.2337,31.1944,31.2337,7600.0
2005-05-19 13:20:00,55.59,55.6,55.56,55.57,3600.0,31.2337,31.2393,31.2169,31.2225,3600.0
2005-05-19 13:25:00,55.57,55.62,55.55,55.59,4800.0,31.2225,31.2506,31.2112,31.2337,4800.0
2005-05-19 13:30:00,55.59,55.6,55.52,55.55,6900.0,31.2337,31.2393,31.1944,31.2112,6900.0
2005-05-19 13:35:00,55.55,55.55,55.48,55.5,16000.0,31.2112,31.2112,31.1719,31.1831,16000.0
2005-05-19 13:40:00,55.51,55.51,55.43,55.46,6900.0,31.1888,31.1888,31.1438,31.1607,6900.0
2005-05-19 13:45:00,55.46,55.48,55.43,55.43,10800.0,31.1607,31.1719,31.1438,31.1438,10800.0
2005-05-19 13:50:00,55.42,55.45,55.35,55.41,9800.0,31.1382,31.1551,31.0989,31.1326,9800.0
2005-05-19 13:55:00,55.4,55.49,55.38,55.38,11400.0,31.127,31.1775,31.1157,31.1157,11400.0
2005-05-19 14:00:00,55.38,55.4,55.29,55.3,18600.0,31.1157,31.127,31.0652,31.0708,18600.0
2005-05-19 14:05:00,55.3,55.38,55.29,55.36,12200.0,31.0708,31.1157,31.0652,31.1045,12200.0
2005-05-19 14:10:00,55.37,55.38,55.34,55.34,13700.0,31.1101,31.1157,31.0932,31.0932,13700.0
2005-05-19 14:15:00,55.32,55.44,55.32,55.44,16500.0,31.082,31.1494,31.082,31.1494,16500.0
2005-05-19 14:20:00,55.45,55.45,55.4,55.42,9700.0,31.1551,31.1551,31.127,31.1382,9700.0
2005-05-19 14:25:00,55.43,55.5,55.41,55.45,10400.0,31.1438,31.1831,31.1326,31.1551,10400.0
2005-05-19 14:30:00,55.44,55.46,55.36,55.39,10400.0,31.1494,31.1607,31.1045,31.1213,10400.0
2005-05-19 14:35:00,55.39,55.39,55.26,55.27,21100.0,31.1213,31.1213,31.0483,31.0539,21100.0
2005-05-19 14:40:00,55.27,55.28,55.18,55.24,26500.0,31.0539,31.0595,31.0033,31.0371,26500.0
2005-05-19 14:45:00,55.25,55.31,55.12,55.3,23600.0,31.0427,31.0764,30.9696,31.0708,23600.0
2005-05-19 14:50:00,55.32,55.43,55.32,55.41,8800.0,31.082,31.1438,31.082,31.1326,8800.0
2005-05-19 14:55:00,55.39,55.5,55.39,55.48,12300.0,31.1213,31.1831,31.1213,31.1719,12300.0
2005-05-19 15:00:00,55.5,55.53,55.45,55.46,14000.0,31.1831,31.2,31.1551,31.1607,14000.0
2005-05-19 15:05:00,55.47,55.57,55.47,55.57,10300.0,31.1663,31.2225,31.1663,31.2225,10300.0
2005-05-19 15:10:00,55.57,55.57,55.52,55.52,8300.0,31.2225,31.2225,31.1944,31.1944,8300.0
2005-05-19 15:15:00,55.52,55.56,55.49,55.55,16100.0,31.1944,31.2169,31.1775,31.2112,16100.0
2005-05-19 15:20:00,55.52,55.57,55.45,55.48,18500.0,31.1944,31.2225,31.1551,31.1719,18500.0
2005-05-19 15:25:00,55.48,55.48,55.32,55.44,51200.0,31.1719,31.1719,31.082,31.1494,51200.0
2005-05-19 15:30:00,55.42,55.55,55.42,55.55,23600.0,31.1382,31.2112,31.1382,31.2112,23600.0
2005-05-19 15:35:00,55.55,55.55,55.47,55.5,20200.0,31.2112,31.2112,31.1663,31.1831,20200.0
2005-05-19 15:40:00,55.49,55.49,55.46,55.48,13100.0,31.1775,31.1775,31.1607,31.1719,13100.0
2005-05-19 15:45:00,55.47,55.5,55.46,55.48,13200.0,31.1663,31.1831,31.1607,31.1719,13200.0
2005-05-19 15:50:00,55.47,55.48,55.43,55.48,22200.0,31.1663,31.1719,31.1438,31.1719,22200.0
2005-05-19 15:55:00,55.48,55.55,55.48,55.54,26100.0,31.1719,31.2112,31.1719,31.2056,26100.0
2005-05-20 09:30:00,55.47,55.47,55.32,55.38,76200.0,31.1663,31.1663,31.082,31.1157,76200.0
2005-05-20 09:35:00,55.44,55.48,55.35,55.44,16300.0,31.1494,31.1719,31.0989,31.1494,16300.0
2005-05-20 09:40:00,55.44,55.44,55.35,55.35,16500.0,31.1494,31.1494,31.0989,31.0989,16500.0
2005-05-20 09:45:00,55.31,55.38,55.3,55.37,7200.0,31.0764,31.1157,31.0708,31.1101,7200.0
2005-05-20 09:50:00,55.31,55.34,55.22,55.22,9900.0,31.0764,31.0932,31.0258,31.0258,9900.0
2005-05-20 09:55:00,55.25,55.35,55.2,55.3,4500.0,31.0427,31.0989,31.0146,31.0708,4500.0
2005-05-20 10:00:00,55.3,55.34,55.25,55.25,6900.0,31.0708,31.0932,31.0427,31.0427,6900.0
2005-05-20 10:05:00,55.26,55.31,55.26,55.26,5200.0,31.0483,31.0764,31.0483,31.0483,5200.0
2005-05-20 10:10:00,55.3,55.32,55.24,55.24,2600.0,31.0708,31.082,31.0371,31.0371,2600.0
2005-05-20 10:15:00,55.24,55.28,55.18,55.2,8100.0,31.0371,31.0595,31.0033,31.0146,8100.0
2005-05-20 10:20:00,55.2,55.23,55.15,55.15,4500.0,31.0146,31.0314,30.9865,30.9865,4500.0
2005-05-20 10:25:00,55.14,55.16,55.14,55.16,1900.0,30.9809,30.9921,30.9809,30.9921,1900.0
2005-05-20 10:30:00,55.2,55.24,55.16,55.16,8500.0,31.0146,31.0371,30.9921,30.9921,8500.0
2005-05-20 10:35:00,55.16,55.2,55.14,55.16,3600.0,30.9921,31.0146,30.9809,30.9921,3600.0
2005-05-20 10:40:00,55.15,55.15,55.06,55.14,16700.0,30.9865,30.9865,30.9359,30.9809,16700.0
2005-05-20 10:45:00,55.12,55.25,55.12,55.22,7800.0,30.9696,31.0427,30.9696,31.0258,7800.0
2005-05-20 10:50:00,55.21,55.24,55.2,55.21,6200.0,31.0202,31.0371,31.0146,31.0202,6200.0
2005-05-20 10:55:00,55.21,55.22,55.2,55.2,10400.0,31.0202,31.0258,31.0146,31.0146,10400.0
2005-05-20 11:00:00,55.22,55.24,55.19,55.19,9300.0,31.0258,31.0371,31.009,31.009,9300.0
2005-05-20 11:05:00,55.22,55.22,55.19,55.19,2400.0,31.0258,31.0258,31.009,31.009,2400.0
2005-05-20 11:10:00,55.18,55.23,55.18,55.2,11700.0,31.0033,31.0314,31.0033,31.0146,11700.0
2005-05-20 11:15:00,55.18,55.2,55.16,55.17,10400.0,31.0033,31.0146,30.9921,30.9977,10400.0
2005-05-20 11:20:00,55.17,55.17,55.1,55.1,7200.0,30.9977,30.9977,30.9584,30.9584,7200.0
2005-05-20 11:25:00,55.1,55.13,55.08,55.11,12200.0,30.9584,30.9753,30.9472,30.964,12200.0
2005-05-20 11:30:00,55.12,55.16,55.11,55.12,7400.0,30.9696,30.9921,30.964,30.9696,7400.0
2005-05-20 11:35:00,55.13,55.17,55.11,55.16,43800.0,30.9753,30.9977,30.964,30.9921,43800.0
2005-05-20 11:40:00,55.16,55.19,55.15,55.19,5900.0,30.9921,31.009,30.9865,31.009,5900.0
2005-05-20 11:45:00,55.19,55.25,55.18,55.18,10800.0,31.009,31.0427,31.0033,31.0033,10800.0
2005-05-20 11:50:00,55.21,55.22,55.12,55.14,19800.0,31.0202,31.0258,30.9696,30.9809,19800.0
2005-05-20 11:55:00,55.15,55.21,55.15,55.19,4800.0,30.9865,31.0202,30.9865,31.009,4800.0
2005-05-20 12:00:00,55.18,55.19,55.16,55.17,9200.0,31.0033,31.009,30.9921,30.9977,9200.0
2005-05-20 12:05:00,55.17,55.21,55.17,55.2,2300.0,30.9977,31.0202,30.9977,31.0146,2300.0
2005-05-20 12:10:00,55.19,55.19,55.14,55.14,7200.0,31.009,31.009,30.9809,30.9809,7200.0
2005-05-20 12:15:00,55.15,55.18,55.15,55.17,4200.0,30.9865,31.0033,30.9865,30.9977,4200.0
2005-05-20 12:20:00,55.17,55.25,55.15,55.22,12000.0,30.9977,31.0427,30.9865,31.0258,12000.0
2005-05-20 12:25:00,55.22,55.22,55.2,55.21,7500.0,31.0258,31.0258,31.0146,31.0202,7500.0
2005-05-20 12:30:00,55.2,55.2,55.16,55.16,8600.0,31.0146,31.0146,30.9921,30.9921,8600.0
2005-05-20 12:35:00,55.16,55.19,55.16,55.17,10600.0,30.9921,31.009,30.9921,30.9977,10600.0
2005-05-20 12:40:00,55.17,55.18,55.16,55.18,5100.0,30.9977,31.0033,30.9921,31.0033,5100.0
2005-05-20 12:45:00,55.17,55.18,55.16,55.16,6100.0,30.9977,31.0033,30.9921,30.9921,6100.0
2005-05-20 12:50:00,55.17,55.25,55.17,55.21,9000.0,30.9977,31.0427,30.9977,31.0202,9000.0
2005-05-20 12:55:00,55.25,55.26,55.19,55.19,6300.0,31.0427,31.0483,31.009,31.009,6300.0
2005-05-20 13:00:00,55.21,55.22,55.19,55.21,4600.0,31.0202,31.0258,31.009,31.0202,4600.0
2005-05-20 13:05:00,55.2,55.22,55.19,55.2,5700.0,31.0146,31.0258,31.009,31.0146,5700.0
2005-05-20 13:10:00,55.19,55.2,55.18,55.2,3000.0,31.009,31.0146,31.0033,31.0146,3000.0
2005-05-20 13:15:00,55.21,55.21,55.18,55.2,3800.0,31.0202,31.0202,31.0033,31.0146,3800.0
2005-05-20 13:20:00,55.21,55.21,55.16,55.16,5900.0,31.0202,31.0202,30.9921,30.9921,5900.0
2005-05-20 13:25:00,55.13,55.2,55.12,55.17,5700.0,30.9753,31.0146,30.9696,30.9977,5700.0
2005-05-20 13:30:00,55.17,55.23,55.17,55.23,8600.0,30.9977,31.0314,30.9977,31.0314,8600.0
2005-05-20 13:35:00,55.19,55.21,55.18,55.2,3000.0,31.009,31.0202,31.0033,31.0146,3000.0
2005-05-20 13:40:00,55.19,55.22,55.18,55.18,3100.0,31.009,31.0258,31.0033,31.0033,3100.0
2005-05-20 13:45:00,55.21,55.25,55.18,55.24,15300.0,31.0202,31.0427,31.0033,31.0371,15300.0
2005-05-20 13:50:00,55.24,55.27,55.22,55.25,11600.0,31.0371,31.0539,31.0258,31.0427,11600.0
2005-05-20 13:55:00,55.25,55.25,55.18,55.21,4700.0,31.0427,31.0427,31.0033,31.0202,4700.0
2005-05-20 14:00:00,55.22,55.27,55.22,55.26,3900.0,31.0258,31.0539,31.0258,31.0483,3900.0
2005-05-20 14:05:00,55.26,55.26,55.23,55.26,4400.0,31.0483,31.0483,31.0314,31.0483,4400.0
2005-05-20 14:10:00,55.27,55.35,55.27,55.32,13000.0,31.0539,31.0989,31.0539,31.082,13000.0
2005-05-20 14:15:00,55.34,55.34,55.23,55.24,7500.0,31.0932,31.0932,31.0314,31.0371,7500.0
2005-05-20 14:20:00,55.22,55.29,55.22,55.25,7900.0,31.0258,31.0652,31.0258,31.0427,7900.0
2005-05-20 14:25:00,55.23,55.28,55.2,55.26,11800.0,31.0314,31.0595,31.0146,31.0483,11800.0
2005-05-20 14:30:00,55.28,55.3,55.28,55.28,3500.0,31.0595,31.0708,31.0595,31.0595,3500.0
2005-05-20 14:35:00,55.3,55.32,55.27,55.32,6300.0,31.0708,31.082,31.0539,31.082,6300.0
2005-05-20 14:40:00,55.3,55.39,55.3,55.39,7600.0,31.0708,31.1213,31.0708,31.1213,7600.0
2005-05-20 14:45:00,55.4,55.4,55.3,55.31,5900.0,31.127,31.127,31.0708,31.0764,5900.0
2005-05-20 14:50:00,55.35,55.36,55.34,55.34,14500.0,31.0989,31.1045,31.0932,31.0932,14500.0
2005-05-20 14:55:00,55.31,55.31,55.25,55.26,7500.0,31.0764,31.0764,31.0427,31.0483,7500.0
2005-05-20 15:00:00,55.26,55.26,55.18,55.23,8700.0,31.0483,31.0483,31.0033,31.0314,8700.0
2005-05-20 15:05:00,55.22,55.29,55.22,55.25,5300.0,31.0258,31.0652,31.0258,31.0427,5300.0
2005-05-20 15:10:00,55.25,55.27,55.24,55.25,1600.0,31.0427,31.0539,31.0371,31.0427,1600.0
2005-05-20 15:15:00,55.25,55.26,55.25,55.25,6100.0,31.0427,31.0483,31.0427,31.0427,6100.0
2005-05-20 15:20:00,55.25,55.33,55.25,55.31,8100.0,31.0427,31.0876,31.0427,31.0764,8100.0
2005-05-20 15:25:00,55.32,55.35,55.29,55.31,11300.0,31.082,31.0989,31.0652,31.0764,11300.0
2005-05-20 15:30:00,55.32,55.37,55.3,55.35,30100.0,31.082,31.1101,31.0708,31.0989,30100.0
2005-05-20 15:35:00,55.31,55.35,55.31,55.34,5300.0,31.0764,31.0989,31.0764,31.0932,5300.0
2005-05-20 15:40:00,55.35,55.37,55.3,55.3,14500.0,31.0989,31.1101,31.0708,31.0708,14500.0
2005-05-20 15:45:00,55.33,55.36,55.31,55.32,12300.0,31.0876,31.1045,31.0764,31.082,12300.0
2005-05-20 15:50:00,55.33,55.42,55.33,55.4,41400.0,31.0876,31.1382,31.0876,31.127,41400.0
2005-05-20 15:55:00,55.39,55.41,55.36,55.4,30600.0,31.1213,31.1326,31.1045,31.127,30600.0
2005-05-23 09:30:00,55.14,55.19,55.13,55.19,34400.0,30.9809,31.009,30.9753,31.009,34400.0
2005-05-23 09:35:00,55.19,55.23,55.14,55.23,10600.0,31.009,31.0314,30.9809,31.0314,10600.0
2005-05-23 09:40:00,55.22,55.24,55.21,55.23,6200.0,31.0258,31.0371,31.0202,31.0314,6200.0
2005-05-23 09:45:00,55.23,55.3,55.22,55.25,6300.0,31.0314,31.0708,31.0258,31.0427,6300.0
2005-05-23 09:50:00,55.24,55.26,55.22,55.26,14500.0,31.0371,31.0483,31.0258,31.0483,14500.0
2005-05-23 09:55:00,55.26,55.3,55.24,55.26,11300.0,31.0483,31.0708,31.0371,31.0483,11300.0
2005-05-23 10:00:00,55.26,55.29,55.21,55.23,8100.0,31.0483,31.0652,31.0202,31.0314,8100.0
2005-05-23 10:05:00,55.24,55.28,55.24,55.27,6400.0,31.0371,31.0595,31.0371,31.0539,6400.0
2005-05-23 10:10:00,55.28,55.28,55.24,55.25,7800.0,31.0595,31.0595,31.0371,31.0427,7800.0
2005-05-23 10:15:00,55.25,55.28,55.21,55.23,7200.0,31.0427,31.0595,31.0202,31.0314,7200.0
2005-05-23 10:20:00,55.22,55.25,55.21,55.25,12000.0,31.0258,31.0427,31.0202,31.0427,12000.0
2005-05-23 10:25:00,55.26,55.27,55.25,55.27,4400.0,31.0483,31.0539,31.0427,31.0539,4400.0
2005-05-23 10:30:00,55.27,55.38,55.27,55.31,10600.0,31.0539,31.1157,31.0539,31.0764,10600.0
2005-05-23 10:35:00,55.31,55.32,55.25,55.27,12800.0,31.0764,31.082,31.0427,31.0539,12800.0
2005-05-23 10:40:00,55.29,55.33,55.28,55.3,12800.0,31.0652,31.0876,31.0595,31.0708,12800.0
2005-05-23 10:45:00,55.3,55.3,55.21,55.22,12300.0,31.0708,31.0708,31.0202,31.0258,12300.0
2005-05-23 10:50:00,55.22,55.23,55.1,55.2,21700.0,31.0258,31.0314,30.9584,31.0146,21700.0
2005-05-23 10:55:00,55.19,55.2,55.12,55.13,15900.0,31.009,31.0146,30.9696,30.9753,15900.0
2005-05-23 11:00:00,55.13,55.14,55.07,55.12,8400.0,30.9753,30.9809,30.9415,30.9696,8400.0
2005-05-23 11:05:00,55.14,55.16,55.13,55.16,5700.0,30.9809,30.9921,30.9753,30.9921,5700.0
2005-05-23 11:10:00,55.16,55.2,55.16,55.2,6100.0,30.9921,31.0146,30.9921,31.0146,6100.0
2005-05-23 11:15:00,55.21,55.21,55.12,55.13,9400.0,31.0202,31.0202,30.9696,30.9753,9400.0
2005-05-23 11:20:00,55.13,55.17,55.08,55.12,12900.0,30.9753,30.9977,30.9472,30.9696,12900.0
2005-05-23 11:25:00,55.1,55.16,55.1,55.15,12100.0,30.9584,30.9921,30.9584,30.9865,12100.0
2005-05-23 11:30:00,55.16,55.19,55.14,55.17,6500.0,30.9921,31.009,30.9809,30.9977,6500.0
2005-05-23 11:35:00,55.18,55.18,55.12,55.15,11100.0,31.0033,31.0033,30.9696,30.9865,11100.0
2005-05-23 11:40:00,55.14,55.14,55.11,55.12,8300.0,30.9809,30.9809,30.964,30.9696,8300.0
2005-05-23 11:45:00,55.12,55.18,55.09,55.11,5700.0,30.9696,31.0033,30.9528,30.964,5700.0
2005-05-23 11:50:00,55.11,55.16,55.1,55.16,11600.0,30.964,30.9921,30.9584,30.9921,11600.0
2005-05-23 11:55:00,55.17,55.21,55.15,55.19,3100.0,30.9977,31.0202,30.9865,31.009,3100.0
2005-05-23 12:00:00,55.19,55.19,55.1,55.18,18600.0,31.009,31.009,30.9584,31.0033,18600.0
2005-05-23 12:05:00,55.19,55.24,55.17,55.21,11900.0,31.009,31.0371,30.9977,31.0202,11900.0
2005-05-23 12:10:00,55.21,55.25,55.21,55.25,4100.0,31.0202,31.0427,31.0202,31.0427,4100.0
2005-05-23 12:15:00,55.27,55.28,55.25,55.26,11200.0,31.0539,31.0595,31.0427,31.0483,11200.0
2005-05-23 12:20:00,55.26,55.26,55.23,55.25,23800.0,31.0483,31.0483,31.0314,31.0427,23800.0
2005-05-23 12:25:00,55.24,55.25,55.2,55.23,5600.0,31.0371,31.0427,31.0146,31.0314,5600.0
2005-05-23 12:30:00,55.23,55.25,55.23,55.25,10600.0,31.0314,31.0427,31.0314,31.0427,10600.0
2005-05-23 12:35:00,55.25,55.25,55.23,55.25,5000.0,31.0427,31.0427,31.0314,31.0427,5000.0
2005-05-23 12:40:00,55.24,55.25,55.2,55.23,13700.0,31.0371,31.0427,31.0146,31.0314,13700.0
2005-05-23 12:45:00,55.21,55.23,55.2,55.2,9300.0,31.0202,31.0314,31.0146,31.0146,9300.0
2005-05-23 12:50:00,55.2,55.22,55.16,55.18,7600.0,31.0146,31.0258,30.9921,31.0033,7600.0
2005-05-23 12:55:00,55.18,55.21,55.18,55.2,3400.0,31.0033,31.0202,31.0033,31.0146,3400.0
2005-05-23 13:00:00,55.2,55.2,55.19,55.2,6700.0,31.0146,31.0146,31.009,31.0146,6700.0
2005-05-23 13:05:00,55.19,55.2,55.11,55.19,10300.0,31.009,31.0146,30.964,31.009,10300.0
2005-05-23 13:10:00,55.18,55.19,55.16,55.18,1600.0,31.0033,31.009,30.9921,31.0033,1600.0
2005-05-23 13:15:00,55.19,55.19,55.16,55.18,3500.0,31.009,31.009,30.9921,31.0033,3500.0
2005-05-23 13:20:00,55.19,55.24,55.19,55.23,7800.0,31.009,31.0371,31.009,31.0314,7800.0
2005-05-23 13:25:00,55.22,55.24,55.19,55.21,5900.0,31.0258,31.0371,31.009,31.0202,5900.0
2005-05-23 13:30:00,55.2,55.25,55.18,55.21,6600.0,31.0146,31.0427,31.0033,31.0202,6600.0
2005-05-23 13:35:00,55.21,55.23,55.2,55.22,2200.0,31.0202,31.0314,31.0146,31.0258,2200.0
2005-05-23 13:40:00,55.23,55.23,55.18,55.19,4700.0,31.0314,31.0314,31.0033,31.009,4700.0
2005-05-23 13:45:00,55.19,55.21,55.16,55.16,10800.0,31.009,31.0202,30.9921,30.9921,10800.0
2005-05-23 13:50:00,55.16,55.2,55.16,55.17,5100.0,30.9921,31.0146,30.9921,30.9977,5100.0
2005-05-23 13:55:00,55.17,55.23,55.17,55.23,2000.0,30.9977,31.0314,30.9977,31.0314,2000.0
2005-05-23 14:00:00,55.22,55.25,55.18,55.19,7000.0,31.0258,31.0427,31.0033,31.009,7000.0
2005-05-23 14:05:00,55.19,55.26,55.18,55.26,16300.0,31.009,31.0483,31.0033,31.0483,16300.0
2005-05-23 14:10:00,55.26,55.29,55.25,55.26,12000.0,31.0483,31.0652,31.0427,31.0483,12000.0
2005-05-23 14:15:00,55.27,55.32,55.27,55.32,10100.0,31.0539,31.082,31.0539,31.082,10100.0
2005-05-23 14:20:00,55.33,55.33,55.27,55.3,11900.0,31.0876,31.0876,31.0539,31.0708,11900.0
2005-05-23 14:25:00,55.3,55.34,55.28,55.3,4900.0,31.0708,31.0932,31.0595,31.0708,4900.0
2005-05-23 14:30:00,55.3,55.33,55.26,55.28,9000.0,31.0708,31.0876,31.0483,31.0595,9000.0
2005-05-23 14:35:00,55.28,55.32,55.26,55.31,5000.0,31.0595,31.082,31.0483,31.0764,5000.0
2005-05-23 14:40:00,55.3,55.3,55.26,55.28,9300.0,31.0708,31.0708,31.0483,31.0595,9300.0
2005-05-23 14:45:00,55.29,55.38,55.29,55.38,6500.0,31.0652,31.1157,31.0652,31.1157,6500.0
2005-05-23 14:50:00,55.38,55.4,55.33,55.39,10300.0,31.1157,31.127,31.0876,31.1213,10300.0
2005-05-23 14:55:00,55.4,55.41,55.37,55.4,13900.0,31.127,31.1326,31.1101,31.127,13900.0
2005-05-23 15:00:00,55.39,55.39,55.34,55.34,5600.0,31.1213,31.1213,31.0932,31.0932,5600.0
2005-05-23 15:05:00,55.34,55.4,55.34,55.36,10700.0,31.0932,31.127,31.0932,31.1045,10700.0
2005-05-23 15:10:00,55.37,55.37,55.3,55.31,11700.0,31.1101,31.1101,31.0708,31.0764,11700.0
2005-05-23 15:15:00,55.32,55.39,55.32,55.37,8700.0,31.082,31.1213,31.082,31.1101,8700.0
2005-05-23 15:20:00,55.37,55.37,55.3,55.31,14200.0,31.1101,31.1101,31.0708,31.0764,14200.0
2005-05-23 15:25:00,55.33,55.33,55.27,55.29,9500.0,31.0876,31.0876,31.0539,31.0652,9500.0
2005-05-23 15:30:00,55.3,55.33,55.29,55.33,16500.0,31.0708,31.0876,31.0652,31.0876,16500.0
2005-05-23 15:35:00,55.35,55.39,55.34,55.39,10400.0,31.0989,31.1213,31.0932,31.1213,10400.0
2005-05-23 15:40:00,55.36,55.36,55.24,55.25,13800.0,31.1045,31.1045,31.0371,31.0427,13800.0
2005-05-23 15:45:00,55.24,55.26,55.2,55.23,11000.0,31.0371,31.0483,31.0146,31.0314,11000.0
2005-05-23 15:50:00,55.22,55.25,55.18,55.25,37000.0,31.0258,31.0427,31.0033,31.0427,37000.0
2005-05-23 15:55:00,55.25,55.28,55.23,55.26,17700.0,31.0427,31.0595,31.0314,31.0483,17700.0
2005-05-24 09:30:00,55.4,55.4,55.14,55.26,31000.0,31.127,31.127,30.9809,31.0483,31000.0
2005-05-24 09:35:00,55.26,55.37,55.09,55.22,26300.0,31.0483,31.1101,30.9528,31.0258,26300.0
2005-05-24 09:40:00,55.24,55.31,55.19,55.31,21800.0,31.0371,31.0764,31.009,31.0764,21800.0
2005-05-24 09:45:00,55.31,55.35,55.24,55.28,19900.0,31.0764,31.0989,31.0371,31.0595,19900.0
2005-05-24 09:50:00,55.27,55.34,55.22,55.24,22300.0,31.0539,31.0932,31.0258,31.0371,22300.0
2005-05-24 09:55:00,55.17,55.31,55.17,55.31,72800.0,30.9977,31.0764,30.9977,31.0764,72800.0
2005-05-24 10:00:00,55.31,55.34,55.11,55.18,35400.0,31.0764,31.0932,30.964,31.0033,35400.0
2005-05-24 10:05:00,55.13,55.13,55.06,55.09,11400.0,30.9753,30.9753,30.9359,30.9528,11400.0
2005-05-24 10:10:00,55.09,55.1,55.05,55.06,27600.0,30.9528,30.9584,30.9303,30.9359,27600.0
2005-05-24 10:15:00,55.05,55.07,55.01,55.05,8500.0,30.9303,30.9415,30.9078,30.9303,8500.0
2005-05-24 10:20:00,55.05,55.1,55.03,55.08,65000.0,30.9303,30.9584,30.9191,30.9472,65000.0
2005-05-24 10:25:00,55.07,55.08,55.03,55.08,18700.0,30.9415,30.9472,30.9191,30.9472,18700.0
2005-05-24 10:30:00,55.09,55.11,55.09,55.1,17600.0,30.9528,30.964,30.9528,30.9584,17600.0
2005-05-24 10:35:00,55.09,55.09,55.0,55.03,14700.0,30.9528,30.9528,30.9022,30.9191,14700.0
2005-05-24 10:40:00,55.04,55.07,54.99,55.0,129000.0,30.9247,30.9415,30.8966,30.9022,129000.0
2005-05-24 10:45:00,55.0,55.05,54.99,55.04,117700.0,30.9022,30.9303,30.8966,30.9247,117700.0
2005-05-24 10:50:00,55.03,55.08,55.01,55.06,10400.0,30.9191,30.9472,30.9078,30.9359,10400.0
2005-05-24 10:55:00,55.06,55.17,55.05,55.17,10800.0,30.9359,30.9977,30.9303,30.9977,10800.0
2005-05-24 11:00:00,55.15,55.2,55.09,55.09,15700.0,30.9865,31.0146,30.9528,30.9528,15700.0
2005-05-24 11:05:00,55.08,55.1,55.05,55.05,23100.0,30.9472,30.9584,30.9303,30.9303,23100.0
2005-05-24 11:10:00,55.05,55.09,55.04,55.09,30300.0,30.9303,30.9528,30.9247,30.9528,30300.0
2005-05-24 11:15:00,55.09,55.1,55.05,55.05,17600.0,30.9528,30.9584,30.9303,30.9303,17600.0
2005-05-24 11:20:00,55.05,55.24,55.02,55.06,14600.0,30.9303,31.0371,30.9135,30.9359,14600.0
2005-05-24 11:25:00,55.08,55.09,55.02,55.02,10000.0,30.9472,30.9528,30.9135,30.9135,10000.0
2005-05-24 11:30:00,55.01,55.06,55.0,55.0,15100.0,30.9078,30.9359,30.9022,30.9022,15100.0
2005-05-24 11:35:00,55.0,55.03,55.0,55.02,4300.0,30.9022,30.9191,30.9022,30.9135,4300.0
2005-05-24 11:40:00,55.03,55.04,55.0,55.0,5000.0,30.9191,30.9247,30.9022,30.9022,5000.0
2005-05-24 11:45:00,55.0,55.06,54.98,55.05,13000.0,30.9022,30.9359,30.891,30.9303,13000.0
2005-05-24 11:50:00,55.05,55.05,54.88,54.89,26800.0,30.9303,30.9303,30.8348,30.8404,26800.0
2005-05-24 11:55:00,54.91,55.01,54.91,54.95,11300.0,30.8516,30.9078,30.8516,30.8741,11300.0
2005-05-24 12:00:00,54.95,55.05,54.95,55.04,12500.0,30.8741,30.9303,30.8741,30.9247,12500.0
2005-05-24 12:05:00,55.03,55.04,55.0,55.0,16700.0,30.9191,30.9247,30.9022,30.9022,16700.0
2005-05-24 12:10:00,55.0,55.02,55.0,55.0,10700.0,30.9022,30.9135,30.9022,30.9022,10700.0
2005-05-24 12:15:00,54.99,54.99,54.92,54.95,5600.0,30.8966,30.8966,30.8573,30.8741,5600.0
2005-05-24 12:20:00,54.95,54.98,54.92,54.98,13200.0,30.8741,30.891,30.8573,30.891,13200.0
2005-05-24 12:25:00,54.95,54.97,54.95,54.95,2800.0,30.8741,30.8854,30.8741,30.8741,2800.0
2005-05-24 12:30:00,54.93,54.96,54.92,54.94,9300.0,30.8629,30.8797,30.8573,30.8685,9300.0
2005-05-24 12:35:00,54.94,54.98,54.93,54.93,3900.0,30.8685,30.891,30.8629,30.8629,3900.0
2005-05-24 12:40:00,54.94,54.98,54.93,54.97,12400.0,30.8685,30.891,30.8629,30.8854,12400.0
2005-05-24 12:45:00,54.96,55.05,54.96,55.05,4800.0,30.8797,30.9303,30.8797,30.9303,4800.0
2005-05-24 12:50:00,55.06,55.07,55.04,55.04,2300.0,30.9359,30.9415,30.9247,30.9247,2300.0
2005-05-24 12:55:00,55.04,55.06,55.01,55.01,3400.0,30.9247,30.9359,30.9078,30.9078,3400.0
2005-05-24 13:00:00,55.02,55.04,55.0,55.02,5300.0,30.9135,30.9247,30.9022,30.9135,5300.0
2005-05-24 13:05:00,55.02,55.02,54.96,54.96,10100.0,30.9135,30.9135,30.8797,30.8797,10100.0
2005-05-24 13:10:00,54.96,54.98,54.96,54.97,2400.0,30.8797,30.891,30.8797,30.8854,2400.0
2005-05-24 13:15:00,54.97,55.01,54.97,54.99,4300.0,30.8854,30.9078,30.8854,30.8966,4300.0
2005-05-24 13:20:00,54.99,54.99,54.97,54.99,3000.0,30.8966,30.8966,30.8854,30.8966,3000.0
2005-05-24 13:25:00,54.99,55.02,54.99,55.01,5200.0,30.8966,30.9135,30.8966,30.9078,5200.0
2005-05-24 13:30:00,55.0,55.05,54.98,55.03,13200.0,30.9022,30.9303,30.891,30.9191,13200.0
2005-05-24 13:35:00,55.0,55.06,55.0,55.03,10800.0,30.9022,30.9359,30.9022,30.9191,10800.0
2005-05-24 13:40:00,55.04,55.05,55.0,55.02,3100.0,30.9247,30.9303,30.9022,30.9135,3100.0
2005-05-24 13:45:00,55.02,55.03,55.01,55.03,2900.0,30.9135,30.9191,30.9078,30.9191,2900.0
2005-05-24 13:50:00,55.01,55.01,54.98,54.99,26000.0,30.9078,30.9078,30.891,30.8966,26000.0
2005-05-24 13:55:00,54.99,55.03,54.99,55.0,18000.0,30.8966,30.9191,30.8966,30.9022,18000.0
2005-05-24 14:00:00,55.0,55.13,54.97,55.0,21400.0,30.9022,30.9753,30.8854,30.9022,21400.0
2005-05-24 14:05:00,54.99,55.19,54.99,55.15,13000.0,30.8966,31.009,30.8966,30.9865,13000.0
2005-05-24 14:10:00,55.19,55.2,55.09,55.17,14100.0,31.009,31.0146,30.9528,30.9977,14100.0
2005-05-24 14:15:00,55.17,55.19,55.14,55.14,12900.0,30.9977,31.009,30.9809,30.9809,12900.0
2005-05-24 14:20:00,55.15,55.21,55.12,55.21,14100.0,30.9865,31.0202,30.9696,31.0202,14100.0
2005-05-24 14:25:00,55.2,55.2,55.09,55.14,7800.0,31.0146,31.0146,30.9528,30.9809,7800.0
2005-05-24 14:30:00,55.13,55.18,55.09,55.11,8200.0,30.9753,31.0033,30.9528,30.964,8200.0
2005-05-24 14:35:00,55.11,55.16,55.1,55.13,13800.0,30.964,30.9921,30.9584,30.9753,13800.0
2005-05-24 14:40:00,55.13,55.15,55.1,55.11,11800.0,30.9753,30.9865,30.9584,30.964,11800.0
2005-05-24 14:45:00,55.13,55.14,55.1,55.13,10300.0,30.9753,30.9809,30.9584,30.9753,10300.0
2005-05-24 14:50:00,55.13,55.17,55.13,55.15,7300.0,30.9753,30.9977,30.9753,30.9865,7300.0
2005-05-24 14:55:00,55.15,55.2,55.12,55.2,13600.0,30.9865,31.0146,30.9696,31.0146,13600.0
2005-05-24 15:00:00,55.19,55.2,55.17,55.17,10700.0,31.009,31.0146,30.9977,30.9977,10700.0
2005-05-24 15:05:00,55.18,55.2,55.15,55.19,8800.0,31.0033,31.0146,30.9865,31.009,8800.0
2005-05-24 15:10:00,55.19,55.26,55.18,55.23,20900.0,31.009,31.0483,31.0033,31.0314,20900.0
2005-05-24 15:15:00,55.22,55.24,55.21,55.22,9500.0,31.0258,31.0371,31.0202,31.0258,9500.0
2005-05-24 15:20:00,55.21,55.29,55.2,55.29,15600.0,31.0202,31.0652,31.0146,31.0652,15600.0
2005-05-24 15:25:00,55.25,55.37,55.25,55.35,12100.0,31.0427,31.1101,31.0427,31.0989,12100.0
2005-05-24 15:30:00,55.36,55.43,55.31,55.41,19700.0,31.1045,31.1438,31.0764,31.1326,19700.0
2005-05-24 15:35:00,55.4,55.42,55.32,55.35,18000.0,31.127,31.1382,31.082,31.0989,18000.0
2005-05-24 15:40:00,55.34,55.35,55.28,55.31,19600.0,31.0932,31.0989,31.0595,31.0764,19600.0
2005-05-24 15:45:00,55.27,55.33,55.27,55.3,112500.0,31.0539,31.0876,31.0539,31.0708,112500.0
2005-05-24 15:50:00,55.29,55.3,55.28,55.29,14200.0,31.0652,31.0708,31.0595,31.0652,14200.0
2005-05-24 15:55:00,55.3,55.3,55.29,55.3,12800.0,31.0708,31.0708,31.0652,31.0708,12800.0
2005-05-25 09:30:00,55.11,55.15,55.04,55.07,13500.0,30.964,30.9865,30.9247,30.9415,13500.0
2005-05-25 09:35:00,55.0,55.11,55.0,55.04,4200.0,30.9022,30.964,30.9022,30.9247,4200.0
2005-05-25 09:40:00,55.03,55.1,54.95,55.06,9400.0,30.9191,30.9584,30.8741,30.9359,9400.0
2005-05-25 09:45:00,55.05,55.06,54.92,54.95,9200.0,30.9303,30.9359,30.8573,30.8741,9200.0
2005-05-25 09:50:00,54.94,55.04,54.93,55.03,14500.0,30.8685,30.9247,30.8629,30.9191,14500.0
2005-05-25 09:55:00,55.02,55.08,55.02,55.04,8800.0,30.9135,30.9472,30.9135,30.9247,8800.0
2005-05-25 10:00:00,55.0,55.07,54.92,54.99,9600.0,30.9022,30.9415,30.8573,30.8966,9600.0
2005-05-25 10:05:00,55.03,55.03,54.9,54.95,10400.0,30.9191,30.9191,30.846,30.8741,10400.0
2005-05-25 10:10:00,54.93,54.93,54.89,54.89,7600.0,30.8629,30.8629,30.8404,30.8404,7600.0
2005-05-25 10:15:00,54.9,54.9,54.83,54.88,3800.0,30.846,30.846,30.8067,30.8348,3800.0
2005-05-25 10:20:00,54.88,54.88,54.85,54.85,4800.0,30.8348,30.8348,30.8179,30.8179,4800.0
2005-05-25 10:25:00,54.86,54.89,54.86,54.88,5500.0,30.8236,30.8404,30.8236,30.8348,5500.0
2005-05-25 10:30:00,54.87,54.87,54.76,54.78,12400.0,30.8292,30.8292,30.7674,30.7786,12400.0
2005-05-25 10:35:00,54.8,54.82,54.75,54.77,9200.0,30.7898,30.8011,30.7617,30.773,9200.0
2005-05-25 10:40:00,54.77,54.79,54.76,54.76,6400.0,30.773,30.7842,30.7674,30.7674,6400.0
2005-05-25 10:45:00,54.76,54.8,54.75,54.78,12700.0,30.7674,30.7898,30.7617,30.7786,12700.0
2005-05-25 10:50:00,54.76,54.8,54.76,54.78,7300.0,30.7674,30.7898,30.7674,30.7786,7300.0
2005-05-25 10:55:00,54.79,54.8,54.78,54.78,13400.0,30.7842,30.7898,30.7786,30.7786,13400.0
2005-05-25 11:00:00,54.78,54.82,54.78,54.78,8900.0,30.7786,30.8011,30.7786,30.7786,8900.0
2005-05-25 11:05:00,54.78,54.82,54.77,54.79,6500.0,30.7786,30.8011,30.773,30.7842,6500.0
2005-05-25 11:10:00,54.79,54.8,54.75,54.76,14300.0,30.7842,30.7898,30.7617,30.7674,14300.0
2005-05-25 11:15:00,54.75,54.81,54.74,54.77,26100.0,30.7617,30.7955,30.7561,30.773,26100.0
2005-05-25 11:20:00,54.77,54.8,54.77,54.78,6400.0,30.773,30.7898,30.773,30.7786,6400.0
2005-05-25 11:25:00,54.77,54.81,54.75,54.77,20700.0,30.773,30.7955,30.7617,30.773,20700.0
2005-05-25 11:30:00,54.77,54.89,54.77,54.88,13700.0,30.773,30.8404,30.773,30.8348,13700.0
2005-05-25 11:35:00,54.88,54.88,54.81,54.85,10900.0,30.8348,30.8348,30.7955,30.8179,10900.0
2005-05-25 11:40:00,54.84,54.87,54.81,54.83,10100.0,30.8123,30.8292,30.7955,30.8067,10100.0
2005-05-25 11:45:00,54.83,54.83,54.78,54.8,6800.0,30.8067,30.8067,30.7786,30.7898,6800.0
2005-05-25 11:50:00,54.78,54.81,54.77,54.81,6600.0,30.7786,30.7955,30.773,30.7955,6600.0
2005-05-25 11:55:00,54.81,54.81,54.79,54.79,5800.0,30.7955,30.7955,30.7842,30.7842,5800.0
2005-05-25 12:00:00,54.8,54.8,54.77,54.78,6100.0,30.7898,30.7898,30.773,30.7786,6100.0
2005-05-25 12:05:00,54.78,54.86,54.77,54.85,8900.0,30.7786,30.8236,30.773,30.8179,8900.0
2005-05-25 12:10:00,54.84,54.84,54.79,54.81,3600.0,30.8123,30.8123,30.7842,30.7955,3600.0
2005-05-25 12:15:00,54.81,54.87,54.8,54.82,6500.0,30.7955,30.8292,30.7898,30.8011,6500.0
2005-05-25 12:20:00,54.82,54.83,54.76,54.76,5200.0,30.8011,30.8067,30.7674,30.7674,5200.0
2005-05-25 12:25:00,54.81,54.81,54.77,54.78,3900.0,30.7955,30.7955,30.773,30.7786,3900.0
2005-05-25 12:30:00,54.77,54.85,54.77,54.83,8700.0,30.773,30.8179,30.773,30.8067,8700.0
2005-05-25 12:35:00,54.82,54.82,54.77,54.79,8600.0,30.8011,30.8011,30.773,30.7842,8600.0
2005-05-25 12:40:00,54.8,54.8,54.76,54.76,6400.0,30.7898,30.7898,30.7674,30.7674,6400.0
2005-05-25 12:45:00,54.76,54.76,54.72,54.74,11200.0,30.7674,30.7674,30.7449,30.7561,11200.0
2005-05-25 12:50:00,54.73,54.73,54.71,54.71,5800.0,30.7505,30.7505,30.7393,30.7393,5800.0
2005-05-25 12:55:00,54.71,54.75,54.71,54.73,6400.0,30.7393,30.7617,30.7393,30.7505,6400.0
2005-05-25 13:00:00,54.72,54.77,54.72,54.75,7100.0,30.7449,30.773,30.7449,30.7617,7100.0
2005-05-25 13:05:00,54.76,54.78,54.74,54.77,7100.0,30.7674,30.7786,30.7561,30.773,7100.0
2005-05-25 13:10:00,54.77,54.78,54.76,54.77,5200.0,30.773,30.7786,30.7674,30.773,5200.0
2005-05-25 13:15:00,54.78,54.78,54.72,54.76,5800.0,30.7786,30.7786,30.7449,30.7674,5800.0
2005-05-25 13:20:00,54.73,54.75,54.71,54.71,5400.0,30.7505,30.7617,30.7393,30.7393,5400.0
2005-05-25 13:25:00,54.71,54.74,54.66,54.66,9000.0,30.7393,30.7561,30.7112,30.7112,9000.0
2005-05-25 13:30:00,54.66,54.73,54.66,54.69,5800.0,30.7112,30.7505,30.7112,30.728,5800.0
2005-05-25 13:35:00,54.7,54.72,54.67,54.71,6700.0,30.7337,30.7449,30.7168,30.7393,6700.0
2005-05-25 13:40:00,54.71,54.76,54.71,54.74,5900.0,30.7393,30.7674,30.7393,30.7561,5900.0
2005-05-25 13:45:00,54.73,54.74,54.7,54.71,37900.0,30.7505,30.7561,30.7337,30.7393,37900.0
2005-05-25 13:50:00,54.73,54.82,54.73,54.82,7900.0,30.7505,30.8011,30.7505,30.8011,7900.0
2005-05-25 13:55:00,54.8,54.85,54.76,54.76,8300.0,30.7898,30.8179,30.7674,30.7674,8300.0
2005-05-25 14:00:00,54.8,54.84,54.78,54.84,8500.0,30.7898,30.8123,30.7786,30.8123,8500.0
2005-05-25 14:05:00,54.84,54.87,54.83,54.87,38200.0,30.8123,30.8292,30.8067,30.8292,38200.0
2005-05-25 14:10:00,54.88,54.89,54.83,54.84,10300.0,30.8348,30.8404,30.8067,30.8123,10300.0
2005-05-25 14:15:00,54.84,54.84,54.8,54.81,10400.0,30.8123,30.8123,30.7898,30.7955,10400.0
2005-05-25 14:20:00,54.81,54.82,54.8,54.81,6100.0,30.7955,30.8011,30.7898,30.7955,6100.0
2005-05-25 14:25:00,54.81,54.88,54.81,54.88,6900.0,30.7955,30.8348,30.7955,30.8348,6900.0
2005-05-25 14:30:00,54.89,55.02,54.89,55.0,21100.0,30.8404,30.9135,30.8404,30.9022,21100.0
2005-05-25 14:35:00,55.0,55.0,54.87,54.88,11300.0,30.9022,30.9022,30.8292,30.8348,11300.0
2005-05-25 14:40:00,54.89,54.99,54.86,54.95,11100.0,30.8404,30.8966,30.8236,30.8741,11100.0
2005-05-25 14:45:00,54.93,54.96,54.89,54.92,11300.0,30.8629,30.8797,30.8404,30.8573,11300.0
2005-05-25 14:50:00,54.92,54.94,54.9,54.9,7500.0,30.8573,30.8685,30.846,30.846,7500.0
2005-05-25 14:55:00,54.91,54.96,54.9,54.94,10300.0,30.8516,30.8797,30.846,30.8685,10300.0
2005-05-25 15:00:00,54.93,54.95,54.86,54.86,7000.0,30.8629,30.8741,30.8236,30.8236,7000.0
2005-05-25 15:05:00,54.86,54.9,54.85,54.88,5800.0,30.8236,30.846,30.8179,30.8348,5800.0
2005-05-25 15:10:00,54.88,54.97,54.86,54.88,15800.0,30.8348,30.8854,30.8236,30.8348,15800.0
2005-05-25 15:15:00,54.88,54.92,54.87,54.88,8800.0,30.8348,30.8573,30.8292,30.8348,8800.0
2005-05-25 15:20:00,54.88,54.93,54.88,54.88,9400.0,30.8348,30.8629,30.8348,30.8348,9400.0
2005-05-25 15:25:00,54.89,54.9,54.85,54.86,6000.0,30.8404,30.846,30.8179,30.8236,6000.0
2005-05-25 15:30:00,54.86,54.92,54.86,54.9,13400.0,30.8236,30.8573,30.8236,30.846,13400.0
2005-05-25 15:35:00,54.9,54.99,54.9,54.97,24700.0,30.846,30.8966,30.846,30.8854,24700.0
2005-05-25 15:40:00,54.98,54.98,54.88,54.93,15200.0,30.891,30.891,30.8348,30.8629,15200.0
2005-05-25 15:45:00,54.92,54.95,54.9,54.95,14500.0,30.8573,30.8741,30.846,30.8741,14500.0
2005-05-25 15:50:00,54.93,54.95,54.88,54.89,12700.0,30.8629,30.8741,30.8348,30.8404,12700.0
2005-05-25 15:55:00,54.89,54.93,54.88,54.92,13900.0,30.8404,30.8629,30.8348,30.8573,13900.0
2005-05-26 09:30:00,55.09,55.14,55.02,55.08,10500.0,30.9528,30.9809,30.9135,30.9472,10500.0
2005-05-26 09:35:00,55.04,55.15,55.04,55.06,7600.0,30.9247,30.9865,30.9247,30.9359,7600.0
2005-05-26 09:40:00,55.07,55.14,55.02,55.05,6800.0,30.9415,30.9809,30.9135,30.9303,6800.0
2005-05-26 09:45:00,55.04,55.1,55.02,55.04,6500.0,30.9247,30.9584,30.9135,30.9247,6500.0
2005-05-26 09:50:00,55.04,55.07,55.01,55.02,6200.0,30.9247,30.9415,30.9078,30.9135,6200.0
2005-05-26 09:55:00,55.01,55.06,54.93,55.06,17500.0,30.9078,30.9359,30.8629,30.9359,17500.0
2005-05-26 10:00:00,55.06,55.15,55.03,55.15,8700.0,30.9359,30.9865,30.9191,30.9865,8700.0
2005-05-26 10:05:00,55.15,55.18,55.12,55.17,5700.0,30.9865,31.0033,30.9696,30.9977,5700.0
2005-05-26 10:10:00,55.17,55.19,55.13,55.15,5500.0,30.9977,31.009,30.9753,30.9865,5500.0
2005-05-26 10:15:00,55.15,55.24,55.14,55.23,6800.0,30.9865,31.0371,30.9809,31.0314,6800.0
2005-05-26 10:20:00,55.24,55.25,55.2,55.21,9800.0,31.0371,31.0427,31.0146,31.0202,9800.0
2005-05-26 10:25:00,55.22,55.24,55.2,55.21,10900.0,31.0258,31.0371,31.0146,31.0202,10900.0
2005-05-26 10:30:00,55.22,55.28,55.22,55.25,6900.0,31.0258,31.0595,31.0258,31.0427,6900.0
2005-05-26 10:35:00,55.25,55.29,55.23,55.29,12300.0,31.0427,31.0652,31.0314,31.0652,12300.0
2005-05-26 10:40:00,55.28,55.29,55.24,55.27,2800.0,31.0595,31.0652,31.0371,31.0539,2800.0
2005-05-26 10:45:00,55.28,55.34,55.27,55.32,13300.0,31.0595,31.0932,31.0539,31.082,13300.0
2005-05-26 10:50:00,55.32,55.32,55.24,55.25,7200.0,31.082,31.082,31.0371,31.0427,7200.0
2005-05-26 10:55:00,55.27,55.31,55.25,55.31,6500.0,31.0539,31.0764,31.0427,31.0764,6500.0
2005-05-26 11:00:00,55.3,55.3,55.22,55.24,8300.0,31.0708,31.0708,31.0258,31.0371,8300.0
2005-05-26 11:05:00,55.25,55.28,55.2,55.2,5800.0,31.0427,31.0595,31.0146,31.0146,5800.0
2005-05-26 11:10:00,55.22,55.24,55.21,55.23,8700.0,31.0258,31.0371,31.0202,31.0314,8700.0
2005-05-26 11:15:00,55.22,55.25,55.19,55.19,10800.0,31.0258,31.0427,31.009,31.009,10800.0
2005-05-26 11:20:00,55.2,55.23,55.2,55.21,5600.0,31.0146,31.0314,31.0146,31.0202,5600.0
2005-05-26 11:25:00,55.2,55.2,55.17,55.19,4500.0,31.0146,31.0146,30.9977,31.009,4500.0
2005-05-26 11:30:00,55.19,55.22,55.19,55.19,5300.0,31.009,31.0258,31.009,31.009,5300.0
2005-05-26 11:35:00,55.2,55.3,55.2,55.3,7900.0,31.0146,31.0708,31.0146,31.0708,7900.0
2005-05-26 11:40:00,55.3,55.3,55.24,55.24,7800.0,31.0708,31.0708,31.0371,31.0371,7800.0
2005-05-26 11:45:00,55.24,55.26,55.23,55.25,4100.0,31.0371,31.0483,31.0314,31.0427,4100.0
2005-05-26 11:50:00,55.25,55.26,55.23,55.26,4100.0,31.0427,31.0483,31.0314,31.0483,4100.0
2005-05-26 11:55:00,55.25,55.28,55.25,55.26,5000.0,31.0427,31.0595,31.0427,31.0483,5000.0
2005-05-26 12:00:00,55.26,55.26,55.23,55.25,2800.0,31.0483,31.0483,31.0314,31.0427,2800.0
2005-05-26 12:05:00,55.25,55.27,55.24,55.27,8700.0,31.0427,31.0539,31.0371,31.0539,8700.0
2005-05-26 12:10:00,55.27,55.28,55.27,55.28,4200.0,31.0539,31.0595,31.0539,31.0595,4200.0
2005-05-26 12:15:00,55.29,55.31,55.25,55.25,5000.0,31.0652,31.0764,31.0427,31.0427,5000.0
2005-05-26 12:20:00,55.26,55.31,55.26,55.29,7000.0,31.0483,31.0764,31.0483,31.0652,7000.0
2005-05-26 12:25:00,55.3,55.33,55.28,55.28,5900.0,31.0708,31.0876,31.0595,31.0595,5900.0
2005-05-26 12:30:00,55.28,55.28,55.21,55.25,3300.0,31.0595,31.0595,31.0202,31.0427,3300.0
2005-05-26 12:35:00,55.24,55.25,55.2,55.2,4300.0,31.0371,31.0427,31.0146,31.0146,4300.0
2005-05-26 12:40:00,55.19,55.22,55.19,55.22,9200.0,31.009,31.0258,31.009,31.0258,9200.0
2005-05-26 12:45:00,55.21,55.22,55.2,55.2,3000.0,31.0202,31.0258,31.0146,31.0146,3000.0
2005-05-26 12:50:00,55.2,55.21,55.17,55.18,8600.0,31.0146,31.0202,30.9977,31.0033,8600.0
2005-05-26 12:55:00,55.19,55.2,55.16,55.16,4200.0,31.009,31.0146,30.9921,30.9921,4200.0
2005-05-26 13:00:00,55.16,55.18,55.15,55.15,5600.0,30.9921,31.0033,30.9865,30.9865,5600.0
2005-05-26 13:05:00,55.14,55.17,55.13,55.16,6700.0,30.9809,30.9977,30.9753,30.9921,6700.0
2005-05-26 13:10:00,55.16,55.17,55.13,55.13,2600.0,30.9921,30.9977,30.9753,30.9753,2600.0
2005-05-26 13:15:00,55.13,55.13,55.02,55.03,10300.0,30.9753,30.9753,30.9135,30.9191,10300.0
2005-05-26 13:20:00,55.01,55.04,55.0,55.03,9500.0,30.9078,30.9247,30.9022,30.9191,9500.0
2005-05-26 13:25:00,55.03,55.04,55.01,55.04,6000.0,30.9191,30.9247,30.9078,30.9247,6000.0
2005-05-26 13:30:00,55.04,55.05,55.0,55.05,6600.0,30.9247,30.9303,30.9022,30.9303,6600.0
2005-05-26 13:35:00,55.05,55.08,55.04,55.06,5100.0,30.9303,30.9472,30.9247,30.9359,5100.0
2005-05-26 13:40:00,55.05,55.07,55.04,55.04,8700.0,30.9303,30.9415,30.9247,30.9247,8700.0
2005-05-26 13:45:00,55.04,55.04,55.03,55.04,3000.0,30.9247,30.9247,30.9191,30.9247,3000.0
2005-05-26 13:50:00,55.04,55.05,55.03,55.05,10000.0,30.9247,30.9303,30.9191,30.9303,10000.0
2005-05-26 13:55:00,55.04,55.05,55.03,55.03,8200.0,30.9247,30.9303,30.9191,30.9191,8200.0
2005-05-26 14:00:00,55.03,55.03,54.95,54.96,712700.0,30.9191,30.9191,30.8741,30.8797,712700.0
2005-05-26 14:05:00,54.97,55.05,54.97,55.03,15000.0,30.8854,30.9303,30.8854,30.9191,15000.0
2005-05-26 14:10:00,55.02,55.04,55.0,55.02,17600.0,30.9135,30.9247,30.9022,30.9135,17600.0
2005-05-26 14:15:00,54.98,55.04,54.98,55.0,5800.0,30.891,30.9247,30.891,30.9022,5800.0
2005-05-26 14:20:00,55.02,55.04,54.99,55.02,6400.0,30.9135,30.9247,30.8966,30.9135,6400.0
2005-05-26 14:25:00,55.02,55.06,55.01,55.06,14500.0,30.9135,30.9359,30.9078,30.9359,14500.0
2005-05-26 14:30:00,55.06,55.06,55.02,55.03,6100.0,30.9359,30.9359,30.9135,30.9191,6100.0
2005-05-26 14:35:00,55.02,55.02,54.99,54.99,2700.0,30.9135,30.9135,30.8966,30.8966,2700.0
2005-05-26 14:40:00,54.99,55.03,54.99,55.02,3500.0,30.8966,30.9191,30.8966,30.9135,3500.0
2005-05-26 14:45:00,55.01,55.03,55.0,55.01,6500.0,30.9078,30.9191,30.9022,30.9078,6500.0
2005-05-26 14:50:00,55.01,55.02,54.95,54.98,19500.0,30.9078,30.9135,30.8741,30.891,19500.0
2005-05-26 14:55:00,54.98,54.99,54.92,54.98,13900.0,30.891,30.8966,30.8573,30.891,13900.0
2005-05-26 15:00:00,54.98,55.01,54.97,54.99,6900.0,30.891,30.9078,30.8854,30.8966,6900.0
2005-05-26 15:05:00,54.98,55.02,54.96,55.02,8800.0,30.891,30.9135,30.8797,30.9135,8800.0
2005-05-26 15:10:00,55.02,55.02,54.99,55.01,9200.0,30.9135,30.9135,30.8966,30.9078,9200.0
2005-05-26 15:15:00,54.99,55.02,54.97,55.02,10100.0,30.8966,30.9135,30.8854,30.9135,10100.0
2005-05-26 15:20:00,55.01,55.03,54.99,55.0,17300.0,30.9078,30.9191,30.8966,30.9022,17300.0
2005-05-26 15:25:00,55.0,55.04,54.99,55.03,11000.0,30.9022,30.9247,30.8966,30.9191,11000.0
2005-05-26 15:30:00,55.03,55.06,55.02,55.04,14500.0,30.9191,30.9359,30.9135,30.9247,14500.0
2005-05-26 15:35:00,55.04,55.08,55.03,55.04,16500.0,30.9247,30.9472,30.9191,30.9247,16500.0
2005-05-26 15:40:00,55.05,55.07,55.03,55.04,10300.0,30.9303,30.9415,30.9191,30.9247,10300.0
2005-05-26 15:45:00,55.04,55.04,55.01,55.02,7200.0,30.9247,30.9247,30.9078,30.9135,7200.0
2005-05-26 15:50:00,55.02,55.03,55.0,55.02,12400.0,30.9135,30.9191,30.9022,30.9135,12400.0
2005-05-26 15:55:00,55.01,55.06,55.0,55.06,8400.0,30.9078,30.9359,30.9022,30.9359,8400.0
2005-05-27 09:30:00,55.07,55.11,55.07,55.11,10200.0,30.9415,30.964,30.9415,30.964,10200.0
2005-05-27 09:35:00,55.1,55.16,55.09,55.13,12000.0,30.9584,30.9921,30.9528,30.9753,12000.0
2005-05-27 09:40:00,55.13,55.13,54.95,55.0,10600.0,30.9753,30.9753,30.8741,30.9022,10600.0
2005-05-27 09:45:00,55.01,55.19,55.0,55.15,15100.0,30.9078,31.009,30.9022,30.9865,15100.0
2005-05-27 09:50:00,55.16,55.17,54.96,55.06,9100.0,30.9921,30.9977,30.8797,30.9359,9100.0
2005-05-27 09:55:00,55.06,55.14,55.06,55.1,3500.0,30.9359,30.9809,30.9359,30.9584,3500.0
2005-05-27 10:00:00,55.09,55.11,55.08,55.09,3000.0,30.9528,30.964,30.9472,30.9528,3000.0
2005-05-27 10:05:00,55.08,55.14,55.07,55.12,3600.0,30.9472,30.9809,30.9415,30.9696,3600.0
2005-05-27 10:10:00,55.12,55.12,54.98,55.03,6100.0,30.9696,30.9696,30.891,30.9191,6100.0
2005-05-27 10:15:00,55.01,55.03,55.0,55.01,6200.0,30.9078,30.9191,30.9022,30.9078,6200.0
2005-05-27 10:20:00,55.01,55.06,55.01,55.05,2300.0,30.9078,30.9359,30.9078,30.9303,2300.0
2005-05-27 10:25:00,55.05,55.06,54.96,54.98,13700.0,30.9303,30.9359,30.8797,30.891,13700.0
2005-05-27 10:30:00,54.99,55.02,54.98,55.01,5400.0,30.8966,30.9135,30.891,30.9078,5400.0
2005-05-27 10:35:00,55.01,55.01,54.98,54.99,5400.0,30.9078,30.9078,30.891,30.8966,5400.0
2005-05-27 10:40:00,55.0,55.03,54.99,54.99,5300.0,30.9022,30.9191,30.8966,30.8966,5300.0
2005-05-27 10:45:00,54.98,54.98,54.95,54.95,7700.0,30.891,30.891,30.8741,30.8741,7700.0
2005-05-27 10:50:00,54.94,55.03,54.94,55.01,9400.0,30.8685,30.9191,30.8685,30.9078,9400.0
2005-05-27 10:55:00,55.01,55.01,54.97,54.97,3700.0,30.9078,30.9078,30.8854,30.8854,3700.0
2005-05-27 11:00:00,54.99,55.03,54.99,55.03,3700.0,30.8966,30.9191,30.8966,30.9191,3700.0
2005-05-27 11:05:00,55.03,55.06,55.02,55.02,7300.0,30.9191,30.9359,30.9135,30.9135,7300.0
2005-05-27 11:10:00,55.01,55.03,55.0,55.0,2700.0,30.9078,30.9191,30.9022,30.9022,2700.0
2005-05-27 11:15:00,55.0,55.01,54.96,54.96,5300.0,30.9022,30.9078,30.8797,30.8797,5300.0
2005-05-27 11:20:00,54.97,55.02,54.97,55.01,3000.0,30.8854,30.9135,30.8854,30.9078,3000.0
2005-05-27 11:25:00,55.01,55.02,54.98,54.98,6300.0,30.9078,30.9135,30.891,30.891,6300.0
2005-05-27 11:30:00,54.99,55.0,54.94,54.94,10300.0,30.8966,30.9022,30.8685,30.8685,10300.0
2005-05-27 11:35:00,54.96,54.99,54.96,54.97,1900.0,30.8797,30.8966,30.8797,30.8854,1900.0
2005-05-27 11:40:00,54.97,54.99,54.96,54.99,1800.0,30.8854,30.8966,30.8797,30.8966,1800.0
2005-05-27 11:45:00,55.0,55.0,54.96,54.96,4100.0,30.9022,30.9022,30.8797,30.8797,4100.0
2005-05-27 11:50:00,54.96,54.98,54.96,54.97,3500.0,30.8797,30.891,30.8797,30.8854,3500.0
2005-05-27 11:55:00,54.98,54.98,54.97,54.98,1600.0,30.891,30.891,30.8854,30.891,1600.0
2005-05-27 12:00:00,54.98,54.99,54.97,54.99,3100.0,30.891,30.8966,30.8854,30.8966,3100.0
2005-05-27 12:05:00,54.99,55.0,54.98,54.98,3900.0,30.8966,30.9022,30.891,30.891,3900.0
2005-05-27 12:10:00,54.99,55.12,54.99,55.09,22200.0,30.8966,30.9696,30.8966,30.9528,22200.0
2005-05-27 12:15:00,55.1,55.11,55.07,55.07,4800.0,30.9584,30.964,30.9415,30.9415,4800.0
2005-05-27 12:20:00,55.08,55.1,55.05,55.08,4100.0,30.9472,30.9584,30.9303,30.9472,4100.0
2005-05-27 12:25:00,55.09,55.09,55.05,55.06,2600.0,30.9528,30.9528,30.9303,30.9359,2600.0
2005-05-27 12:30:00,55.08,55.09,55.03,55.04,4300.0,30.9472,30.9528,30.9191,30.9247,4300.0
2005-05-27 12:35:00,55.03,55.05,54.99,55.04,4200.0,30.9191,30.9303,30.8966,30.9247,4200.0
2005-05-27 12:40:00,55.01,55.01,54.96,54.98,3200.0,30.9078,30.9078,30.8797,30.891,3200.0
2005-05-27 12:45:00,54.99,54.99,54.98,54.98,1200.0,30.8966,30.8966,30.891,30.891,1200.0
2005-05-27 12:50:00,54.98,55.0,54.98,54.98,2200.0,30.891,30.9022,30.891,30.891,2200.0
2005-05-27 12:55:00,54.99,55.04,54.99,55.04,2700.0,30.8966,30.9247,30.8966,30.9247,2700.0
2005-05-27 13:00:00,55.04,55.04,55.02,55.03,4300.0,30.9247,30.9247,30.9135,30.9191,4300.0
2005-05-27 13:05:00,55.04,55.08,55.03,55.06,4100.0,30.9247,30.9472,30.9191,30.9359,4100.0
2005-05-27 13:10:00,55.05,55.06,55.02,55.06,3000.0,30.9303,30.9359,30.9135,30.9359,3000.0
2005-05-27 13:15:00,55.07,55.08,55.06,55.08,2700.0,30.9415,30.9472,30.9359,30.9472,2700.0
2005-05-27 13:20:00,55.08,55.09,55.07,55.07,1500.0,30.9472,30.9528,30.9415,30.9415,1500.0
2005-05-27 13:25:00,55.08,55.08,55.01,55.01,7700.0,30.9472,30.9472,30.9078,30.9078,7700.0
2005-05-27 13:30:00,55.01,55.04,55.01,55.04,7700.0,30.9078,30.9247,30.9078,30.9247,7700.0
2005-05-27 13:35:00,55.05,55.06,55.05,55.06,1900.0,30.9303,30.9359,30.9303,30.9359,1900.0
2005-05-27 13:40:00,55.05,55.08,55.03,55.05,7200.0,30.9303,30.9472,30.9191,30.9303,7200.0
2005-05-27 13:45:00,55.03,55.04,55.03,55.03,1500.0,30.9191,30.9247,30.9191,30.9191,1500.0
2005-05-27 13:50:00,55.04,55.05,55.03,55.04,2700.0,30.9247,30.9303,30.9191,30.9247,2700.0
2005-05-27 13:55:00,55.04,55.05,55.04,55.05,1300.0,30.9247,30.9303,30.9247,30.9303,1300.0
2005-05-27 14:00:00,55.05,55.05,55.04,55.04,1400.0,30.9303,30.9303,30.9247,30.9247,1400.0
2005-05-27 14:05:00,55.04,55.05,55.03,55.03,5400.0,30.9247,30.9303,30.9191,30.9191,5400.0
2005-05-27 14:10:00,55.04,55.05,55.04,55.05,1900.0,30.9247,30.9303,30.9247,30.9303,1900.0
2005-05-27 14:15:00,55.05,55.06,55.05,55.05,3900.0,30.9303,30.9359,30.9303,30.9303,3900.0
2005-05-27 14:20:00,55.04,55.04,55.03,55.04,2500.0,30.9247,30.9247,30.9191,30.9247,2500.0
2005-05-27 14:25:00,55.05,55.06,55.0,55.0,13200.0,30.9303,30.9359,30.9022,30.9022,13200.0
2005-05-27 14:30:00,55.0,55.01,54.99,55.0,8800.0,30.9022,30.9078,30.8966,30.9022,8800.0
2005-05-27 14:35:00,55.0,55.0,54.96,54.98,2700.0,30.9022,30.9022,30.8797,30.891,2700.0
2005-05-27 14:40:00,54.98,55.01,54.98,55.0,6500.0,30.891,30.9078,30.891,30.9022,6500.0
2005-05-27 14:45:00,55.01,55.02,54.98,54.98,3200.0,30.9078,30.9135,30.891,30.891,3200.0
2005-05-27 14:50:00,54.99,54.99,54.95,54.95,12800.0,30.8966,30.8966,30.8741,30.8741,12800.0
2005-05-27 14:55:00,54.97,54.99,54.97,54.98,3800.0,30.8854,30.8966,30.8854,30.891,3800.0
2005-05-27 15:00:00,54.98,55.0,54.98,54.99,4100.0,30.891,30.9022,30.891,30.8966,4100.0
2005-05-27 15:05:00,54.99,55.0,54.94,54.95,7900.0,30.8966,30.9022,30.8685,30.8741,7900.0
2005-05-27 15:10:00,54.94,54.97,54.94,54.97,4600.0,30.8685,30.8854,30.8685,30.8854,4600.0
2005-05-27 15:15:00,54.97,55.02,54.97,55.02,3400.0,30.8854,30.9135,30.8854,30.9135,3400.0
2005-05-27 15:20:00,55.01,55.02,54.98,55.02,3400.0,30.9078,30.9135,30.891,30.9135,3400.0
2005-05-27 15:25:00,55.04,55.04,55.01,55.03,5500.0,30.9247,30.9247,30.9078,30.9191,5500.0
2005-05-27 15:30:00,55.02,55.03,54.99,55.01,12900.0,30.9135,30.9191,30.8966,30.9078,12900.0
2005-05-27 15:35:00,55.0,55.03,55.0,55.03,4000.0,30.9022,30.9191,30.9022,30.9191,4000.0
2005-05-27 15:40:00,55.02,55.06,55.02,55.06,7900.0,30.9135,30.9359,30.9135,30.9359,7900.0
2005-05-27 15:45:00,55.06,55.06,54.98,54.99,4400.0,30.9359,30.9359,30.891,30.8966,4400.0
2005-05-27 15:50:00,54.98,55.0,54.95,55.0,8500.0,30.891,30.9022,30.8741,30.9022,8500.0
2005-05-27 15:55:00,54.99,55.04,54.99,55.04,6500.0,30.8966,30.9247,30.8966,30.9247,6500.0
2005-05-31 09:30:00,54.95,54.97,54.95,54.95,19700.0,30.8741,30.8854,30.8741,30.8741,19700.0
2005-05-31 09:35:00,54.95,55.01,54.95,55.0,9100.0,30.8741,30.9078,30.8741,30.9022,9100.0
2005-05-31 09:40:00,55.02,55.02,54.95,54.95,7400.0,30.9135,30.9135,30.8741,30.8741,7400.0
2005-05-31 09:45:00,54.95,54.96,54.94,54.96,8000.0,30.8741,30.8797,30.8685,30.8797,8000.0
2005-05-31 09:50:00,54.97,54.97,54.94,54.95,7100.0,30.8854,30.8854,30.8685,30.8741,7100.0
2005-05-31 09:55:00,54.95,54.99,54.94,54.94,25900.0,30.8741,30.8966,30.8685,30.8685,25900.0
2005-05-31 10:00:00,54.94,55.06,54.94,54.98,20900.0,30.8685,30.9359,30.8685,30.891,20900.0
2005-05-31 10:05:00,54.98,55.04,54.81,54.86,29800.0,30.891,30.9247,30.7955,30.8236,29800.0
2005-05-31 10:10:00,54.86,54.92,54.82,54.84,14200.0,30.8236,30.8573,30.8011,30.8123,14200.0
2005-05-31 10:15:00,54.84,54.93,54.81,54.81,11600.0,30.8123,30.8629,30.7955,30.7955,11600.0
2005-05-31 10:20:00,54.77,54.87,54.77,54.83,10900.0,30.773,30.8292,30.773,30.8067,10900.0
2005-05-31 10:25:00,54.81,54.87,54.81,54.87,8100.0,30.7955,30.8292,30.7955,30.8292,8100.0
2005-05-31 10:30:00,54.88,54.92,54.85,54.89,9600.0,30.8348,30.8573,30.8179,30.8404,9600.0
2005-05-31 10:35:00,54.89,54.89,54.8,54.82,10000.0,30.8404,30.8404,30.7898,30.8011,10000.0
2005-05-31 10:40:00,54.82,54.86,54.73,54.84,30900.0,30.8011,30.8236,30.7505,30.8123,30900.0
2005-05-31 10:45:00,54.83,54.87,54.79,54.8,13700.0,30.8067,30.8292,30.7842,30.7898,13700.0
2005-05-31 10:50:00,54.8,54.82,54.76,54.78,7000.0,30.7898,30.8011,30.7674,30.7786,7000.0
2005-05-31 10:55:00,54.77,54.79,54.69,54.71,6800.0,30.773,30.7842,30.728,30.7393,6800.0
2005-05-31 11:00:00,54.72,54.79,54.71,54.72,16100.0,30.7449,30.7842,30.7393,30.7449,16100.0
2005-05-31 11:05:00,54.72,54.77,54.67,54.67,9800.0,30.7449,30.773,30.7168,30.7168,9800.0
2005-05-31 11:10:00,54.68,54.78,54.66,54.73,13300.0,30.7224,30.7786,30.7112,30.7505,13300.0
2005-05-31 11:15:00,54.74,54.8,54.71,54.75,9100.0,30.7561,30.7898,30.7393,30.7617,9100.0
2005-05-31 11:20:00,54.74,54.75,54.69,54.71,13700.0,30.7561,30.7617,30.728,30.7393,13700.0
2005-05-31 11:25:00,54.72,54.75,54.7,54.74,9600.0,30.7449,30.7617,30.7337,30.7561,9600.0
2005-05-31 11:30:00,54.74,54.77,54.73,54.75,11400.0,30.7561,30.773,30.7505,30.7617,11400.0
2005-05-31 11:35:00,54.75,54.79,54.73,54.79,14700.0,30.7617,30.7842,30.7505,30.7842,14700.0
2005-05-31 11:40:00,54.78,54.78,54.66,54.7,6800.0,30.7786,30.7786,30.7112,30.7337,6800.0
2005-05-31 11:45:00,54.72,54.73,54.7,54.72,3700.0,30.7449,30.7505,30.7337,30.7449,3700.0
2005-05-31 11:50:00,54.71,54.71,54.7,54.7,2900.0,30.7393,30.7393,30.7337,30.7337,2900.0
2005-05-31 11:55:00,54.7,54.77,54.7,54.72,8400.0,30.7337,30.773,30.7337,30.7449,8400.0
2005-05-31 12:00:00,54.71,54.73,54.69,54.72,8000.0,30.7393,30.7505,30.728,30.7449,8000.0
2005-05-31 12:05:00,54.71,54.73,54.64,54.66,7300.0,30.7393,30.7505,30.6999,30.7112,7300.0
2005-05-31 12:10:00,54.68,54.68,54.6,54.62,24400.0,30.7224,30.7224,30.6775,30.6887,24400.0
2005-05-31 12:15:00,54.63,54.68,54.58,54.59,7900.0,30.6943,30.7224,30.6662,30.6719,7900.0
2005-05-31 12:20:00,54.59,54.65,54.59,54.64,5700.0,30.6719,30.7056,30.6719,30.6999,5700.0
2005-05-31 12:25:00,54.65,54.67,54.65,54.66,4900.0,30.7056,30.7168,30.7056,30.7112,4900.0
2005-05-31 12:30:00,54.67,54.7,54.66,54.7,7600.0,30.7168,30.7337,30.7112,30.7337,7600.0
2005-05-31 12:35:00,54.7,54.74,54.65,54.65,7700.0,30.7337,30.7561,30.7056,30.7056,7700.0
2005-05-31 12:40:00,54.67,54.68,54.6,54.61,7000.0,30.7168,30.7224,30.6775,30.6831,7000.0
2005-05-31 12:45:00,54.6,54.67,54.6,54.64,7100.0,30.6775,30.7168,30.6775,30.6999,7100.0
2005-05-31 12:50:00,54.66,54.67,54.59,54.6,4600.0,30.7112,30.7168,30.6719,30.6775,4600.0
2005-05-31 12:55:00,54.61,54.62,54.58,54.6,3800.0,30.6831,30.6887,30.6662,30.6775,3800.0
2005-05-31 13:00:00,54.61,54.64,54.59,54.63,7200.0,30.6831,30.6999,30.6719,30.6943,7200.0
2005-05-31 13:05:00,54.62,54.65,54.61,54.62,7800.0,30.6887,30.7056,30.6831,30.6887,7800.0
2005-05-31 13:10:00,54.61,54.63,54.6,54.61,2600.0,30.6831,30.6943,30.6775,30.6831,2600.0
2005-05-31 13:15:00,54.6,54.61,54.59,54.6,2600.0,30.6775,30.6831,30.6719,30.6775,2600.0
2005-05-31 13:20:00,54.61,54.62,54.56,54.59,11200.0,30.6831,30.6887,30.655,30.6719,11200.0
2005-05-31 13:25:00,54.58,54.61,54.55,54.6,4600.0,30.6662,30.6831,30.6494,30.6775,4600.0
2005-05-31 13:30:00,54.6,54.62,54.59,54.61,6700.0,30.6775,30.6887,30.6719,30.6831,6700.0
2005-05-31 13:35:00,54.59,54.65,54.59,54.6,4200.0,30.6719,30.7056,30.6719,30.6775,4200.0
2005-05-31 13:40:00,54.6,54.63,54.6,54.63,1400.0,30.6775,30.6943,30.6775,30.6943,1400.0
2005-05-31 13:45:00,54.64,54.64,54.62,54.64,4300.0,30.6999,30.6999,30.6887,30.6999,4300.0
2005-05-31 13:50:00,54.66,54.71,54.65,54.68,10600.0,30.7112,30.7393,30.7056,30.7224,10600.0
2005-05-31 13:55:00,54.65,54.68,54.63,54.65,8400.0,30.7056,30.7224,30.6943,30.7056,8400.0
2005-05-31 14:00:00,54.67,54.72,54.63,54.64,8500.0,30.7168,30.7449,30.6943,30.6999,8500.0
2005-05-31 14:05:00,54.66,54.68,54.63,54.67,8200.0,30.7112,30.7224,30.6943,30.7168,8200.0
2005-05-31 14:10:00,54.66,54.66,54.63,54.66,3500.0,30.7112,30.7112,30.6943,30.7112,3500.0
2005-05-31 14:15:00,54.67,54.7,54.65,54.66,4500.0,30.7168,30.7337,30.7056,30.7112,4500.0
2005-05-31 14:20:00,54.67,54.68,54.66,54.68,16900.0,30.7168,30.7224,30.7112,30.7224,16900.0
2005-05-31 14:25:00,54.67,54.72,54.61,54.61,13200.0,30.7168,30.7449,30.6831,30.6831,13200.0
2005-05-31 14:30:00,54.63,54.79,54.62,54.76,23000.0,30.6943,30.7842,30.6887,30.7674,23000.0
2005-05-31 14:35:00,54.76,54.8,54.74,54.75,5900.0,30.7674,30.7898,30.7561,30.7617,5900.0
2005-05-31 14:40:00,54.75,54.84,54.72,54.72,9500.0,30.7617,30.8123,30.7449,30.7449,9500.0
2005-05-31 14:45:00,54.76,54.8,54.72,54.77,7300.0,30.7674,30.7898,30.7449,30.773,7300.0
2005-05-31 14:50:00,54.79,54.8,54.74,54.74,4800.0,30.7842,30.7898,30.7561,30.7561,4800.0
2005-05-31 14:55:00,54.76,54.79,54.76,54.78,5300.0,30.7674,30.7842,30.7674,30.7786,5300.0
2005-05-31 15:00:00,54.79,54.8,54.76,54.78,5900.0,30.7842,30.7898,30.7674,30.7786,5900.0
2005-05-31 15:05:00,54.76,54.77,54.74,54.75,3500.0,30.7674,30.773,30.7561,30.7617,3500.0
2005-05-31 15:10:00,54.76,54.79,54.72,54.79,5300.0,30.7674,30.7842,30.7449,30.7842,5300.0
2005-05-31 15:15:00,54.79,54.85,54.77,54.82,14200.0,30.7842,30.8179,30.773,30.8011,14200.0
2005-05-31 15:20:00,54.82,54.82,54.78,54.82,5000.0,30.8011,30.8011,30.7786,30.8011,5000.0
2005-05-31 15:25:00,54.8,54.82,54.74,54.74,6500.0,30.7898,30.8011,30.7561,30.7561,6500.0
2005-05-31 15:30:00,54.72,54.74,54.67,54.73,11700.0,30.7449,30.7561,30.7168,30.7505,11700.0
2005-05-31 15:35:00,54.74,54.74,54.69,54.71,9300.0,30.7561,30.7561,30.728,30.7393,9300.0
2005-05-31 15:40:00,54.71,54.71,54.57,54.58,11700.0,30.7393,30.7393,30.6606,30.6662,11700.0
2005-05-31 15:45:00,54.57,54.71,54.56,54.71,12100.0,30.6606,30.7393,30.655,30.7393,12100.0
2005-05-31 15:50:00,54.71,54.71,54.67,54.69,8800.0,30.7393,30.7393,30.7168,30.728,8800.0
2005-05-31 15:55:00,54.7,54.7,54.6,54.63,31100.0,30.7337,30.7337,30.6775,30.6943,31100.0
2005-06-01 09:35:00,54.39,54.59,54.37,54.51,36100.0,30.5595,30.6719,30.5482,30.6269,36100.0
2005-06-01 09:40:00,54.51,54.56,54.49,54.49,12400.0,30.6269,30.655,30.6157,30.6157,12400.0
2005-06-01 09:45:00,54.47,54.48,54.36,54.45,16100.0,30.6044,30.61,30.5426,30.5932,16100.0
2005-06-01 09:50:00,54.44,54.5,54.3,54.35,16400.0,30.5876,30.6213,30.5089,30.537,16400.0
2005-06-01 09:55:00,54.35,54.48,54.34,54.48,11800.0,30.537,30.61,30.5314,30.61,11800.0
2005-06-01 10:00:00,54.48,54.69,54.47,54.64,32400.0,30.61,30.728,30.6044,30.6999,32400.0
2005-06-01 10:05:00,54.64,54.85,54.63,54.82,12800.0,30.6999,30.8179,30.6943,30.8011,12800.0
2005-06-01 10:10:00,54.8,54.81,54.72,54.81,23300.0,30.7898,30.7955,30.7449,30.7955,23300.0
2005-06-01 10:15:00,54.81,55.03,54.81,55.03,33800.0,30.7955,30.9191,30.7955,30.9191,33800.0
2005-06-01 10:20:00,55.03,55.16,55.02,55.15,18200.0,30.9191,30.9921,30.9135,30.9865,18200.0
2005-06-01 10:25:00,55.17,55.17,55.07,55.07,17600.0,30.9977,30.9977,30.9415,30.9415,17600.0
2005-06-01 10:30:00,55.1,55.17,55.09,55.13,24700.0,30.9584,30.9977,30.9528,30.9753,24700.0
2005-06-01 10:35:00,55.13,55.13,54.98,54.98,15100.0,30.9753,30.9753,30.891,30.891,15100.0
2005-06-01 10:40:00,54.99,55.03,54.97,54.98,11900.0,30.8966,30.9191,30.8854,30.891,11900.0
2005-06-01 10:45:00,54.98,55.09,54.97,55.09,18900.0,30.891,30.9528,30.8854,30.9528,18900.0
2005-06-01 10:50:00,55.07,55.08,55.03,55.06,18000.0,30.9415,30.9472,30.9191,30.9359,18000.0
2005-06-01 10:55:00,55.08,55.08,55.05,55.06,13700.0,30.9472,30.9472,30.9303,30.9359,13700.0
2005-06-01 11:00:00,55.05,55.15,55.04,55.11,17200.0,30.9303,30.9865,30.9247,30.964,17200.0
2005-06-01 11:05:00,55.08,55.11,55.07,55.1,23000.0,30.9472,30.964,30.9415,30.9584,23000.0
2005-06-01 11:10:00,55.1,55.2,55.09,55.19,28600.0,30.9584,31.0146,30.9528,31.009,28600.0
2005-06-01 11:15:00,55.18,55.2,55.16,55.19,29500.0,31.0033,31.0146,30.9921,31.009,29500.0
2005-06-01 11:20:00,55.2,55.29,55.19,55.26,30300.0,31.0146,31.0652,31.009,31.0483,30300.0
2005-06-01 11:25:00,55.27,55.3,55.23,55.24,15400.0,31.0539,31.0708,31.0314,31.0371,15400.0
2005-06-01 11:30:00,55.24,55.31,55.2,55.22,30200.0,31.0371,31.0764,31.0146,31.0258,30200.0
2005-06-01 11:35:00,55.25,55.31,55.19,55.2,22900.0,31.0427,31.0764,31.009,31.0146,22900.0
2005-06-01 11:40:00,55.2,55.21,55.15,55.18,27400.0,31.0146,31.0202,30.9865,31.0033,27400.0
2005-06-01 11:45:00,55.17,55.18,55.15,55.15,10700.0,30.9977,31.0033,30.9865,30.9865,10700.0
2005-06-01 11:50:00,55.14,55.19,55.13,55.17,14600.0,30.9809,31.009,30.9753,30.9977,14600.0
2005-06-01 11:55:00,55.18,55.2,55.15,55.18,37800.0,31.0033,31.0146,30.9865,31.0033,37800.0
2005-06-01 12:00:00,55.2,55.2,55.19,55.2,10400.0,31.0146,31.0146,31.009,31.0146,10400.0
2005-06-01 12:05:00,55.18,55.19,54.99,55.02,24400.0,31.0033,31.009,30.8966,30.9135,24400.0
2005-06-01 12:10:00,55.06,55.06,54.98,55.0,17100.0,30.9359,30.9359,30.891,30.9022,17100.0
2005-06-01 12:15:00,54.98,55.02,54.95,55.0,20700.0,30.891,30.9135,30.8741,30.9022,20700.0
2005-06-01 12:20:00,55.0,55.01,54.98,54.99,18300.0,30.9022,30.9078,30.891,30.8966,18300.0
2005-06-01 12:25:00,55.02,55.03,54.99,55.0,7600.0,30.9135,30.9191,30.8966,30.9022,7600.0
2005-06-01 12:30:00,54.99,55.04,54.98,55.02,12200.0,30.8966,30.9247,30.891,30.9135,12200.0
2005-06-01 12:35:00,55.0,55.04,54.98,54.98,11200.0,30.9022,30.9247,30.891,30.891,11200.0
2005-06-01 12:40:00,54.99,55.0,54.96,54.98,9400.0,30.8966,30.9022,30.8797,30.891,9400.0
2005-06-01 12:45:00,54.97,55.0,54.97,54.99,4400.0,30.8854,30.9022,30.8854,30.8966,4400.0
2005-06-01 12:50:00,54.99,55.01,54.98,55.0,10600.0,30.8966,30.9078,30.891,30.9022,10600.0
2005-06-01 12:55:00,55.0,55.06,54.99,55.04,8600.0,30.9022,30.9359,30.8966,30.9247,8600.0
2005-06-01 13:00:00,55.03,55.04,55.0,55.02,11500.0,30.9191,30.9247,30.9022,30.9135,11500.0
2005-06-01 13:05:00,55.02,55.1,55.02,55.07,17800.0,30.9135,30.9584,30.9135,30.9415,17800.0
2005-06-01 13:10:00,55.07,55.07,55.05,55.07,7600.0,30.9415,30.9415,30.9303,30.9415,7600.0
2005-06-01 13:15:00,55.07,55.12,55.01,55.01,14800.0,30.9415,30.9696,30.9078,30.9078,14800.0
2005-06-01 13:20:00,55.02,55.11,55.01,55.09,8000.0,30.9135,30.964,30.9078,30.9528,8000.0
2005-06-01 13:25:00,55.09,55.13,55.08,55.1,11700.0,30.9528,30.9753,30.9472,30.9584,11700.0
2005-06-01 13:30:00,55.11,55.12,55.09,55.1,12100.0,30.964,30.9696,30.9528,30.9584,12100.0
2005-06-01 13:35:00,55.09,55.09,55.03,55.04,11600.0,30.9528,30.9528,30.9191,30.9247,11600.0
2005-06-01 13:40:00,55.05,55.08,55.05,55.06,11700.0,30.9303,30.9472,30.9303,30.9359,11700.0
2005-06-01 13:45:00,55.07,55.1,55.05,55.1,15500.0,30.9415,30.9584,30.9303,30.9584,15500.0
2005-06-01 13:50:00,55.09,55.1,55.08,55.09,13900.0,30.9528,30.9584,30.9472,30.9528,13900.0
2005-06-01 13:55:00,55.09,55.1,55.06,55.1,14300.0,30.9528,30.9584,30.9359,30.9584,14300.0
2005-06-01 14:00:00,55.1,55.1,55.07,55.08,22200.0,30.9584,30.9584,30.9415,30.9472,22200.0
2005-06-01 14:05:00,55.07,55.07,55.0,55.02,36100.0,30.9415,30.9415,30.9022,30.9135,36100.0
2005-06-01 14:10:00,55.02,55.04,55.0,55.0,20300.0,30.9135,30.9247,30.9022,30.9022,20300.0
2005-06-01 14:15:00,55.0,55.0,54.92,54.97,11500.0,30.9022,30.9022,30.8573,30.8854,11500.0
2005-06-01 14:20:00,54.95,54.98,54.92,54.92,11500.0,30.8741,30.891,30.8573,30.8573,11500.0
2005-06-01 14:25:00,54.93,54.95,54.85,54.91,14000.0,30.8629,30.8741,30.8179,30.8516,14000.0
2005-06-01 14:30:00,54.91,54.99,54.91,54.98,8600.0,30.8516,30.8966,30.8516,30.891,8600.0
2005-06-01 14:35:00,54.98,54.98,54.88,54.94,16800.0,30.891,30.891,30.8348,30.8685,16800.0
2005-06-01 14:40:00,54.94,54.94,54.73,54.76,23000.0,30.8685,30.8685,30.7505,30.7674,23000.0
2005-06-01 14:45:00,54.74,54.74,54.59,54.65,39000.0,30.7561,30.7561,30.6719,30.7056,39000.0
2005-06-01 14:50:00,54.65,54.66,54.61,54.63,28100.0,30.7056,30.7112,30.6831,30.6943,28100.0
2005-06-01 14:55:00,54.63,54.64,54.56,54.6,19800.0,30.6943,30.6999,30.655,30.6775,19800.0
2005-06-01 15:00:00,54.58,54.65,54.58,54.62,20000.0,30.6662,30.7056,30.6662,30.6887,20000.0
2005-06-01 15:05:00,54.64,54.69,54.62,54.64,20500.0,30.6999,30.728,30.6887,30.6999,20500.0
2005-06-01 15:10:00,54.63,54.68,54.62,54.68,14700.0,30.6943,30.7224,30.6887,30.7224,14700.0
2005-06-01 15:15:00,54.67,54.68,54.62,54.66,20700.0,30.7168,30.7224,30.6887,30.7112,20700.0
2005-06-01 15:20:00,54.67,54.71,54.62,54.7,11000.0,30.7168,30.7393,30.6887,30.7337,11000.0
2005-06-01 15:25:00,54.71,54.72,54.67,54.68,11500.0,30.7393,30.7449,30.7168,30.7224,11500.0
2005-06-01 15:30:00,54.69,54.84,54.68,54.84,24800.0,30.728,30.8123,30.7224,30.8123,24800.0
2005-06-01 15:35:00,54.84,54.9,54.81,54.82,23100.0,30.8123,30.846,30.7955,30.8011,23100.0
2005-06-01 15:40:00,54.84,54.86,54.81,54.86,15300.0,30.8123,30.8236,30.7955,30.8236,15300.0
2005-06-01 15:45:00,54.87,54.94,54.87,54.92,11100.0,30.8292,30.8685,30.8292,30.8573,11100.0
2005-06-01 15:50:00,54.92,54.92,54.92,54.92,0.0,30.8573,30.8573,30.8573,30.8573,0.0
2005-06-01 15:55:00,54.92,54.92,54.92,54.92,0.0,30.8573,30.8573,30.8573,30.8573,0.0
2005-06-02 09:30:00,54.95,54.95,54.69,54.69,28500.0,30.8741,30.8741,30.728,30.728,28500.0
2005-06-02 09:35:00,54.71,54.82,54.53,54.76,14700.0,30.7393,30.8011,30.6381,30.7674,14700.0
2005-06-02 09:40:00,54.76,54.79,54.69,54.75,20600.0,30.7674,30.7842,30.728,30.7617,20600.0
2005-06-02 09:45:00,54.77,54.77,54.71,54.72,16600.0,30.773,30.773,30.7393,30.7449,16600.0
2005-06-02 09:50:00,54.72,54.75,54.69,54.74,17400.0,30.7449,30.7617,30.728,30.7561,17400.0
2005-06-02 09:55:00,54.74,54.74,54.68,54.7,37900.0,30.7561,30.7561,30.7224,30.7337,37900.0
2005-06-02 10:00:00,54.71,54.77,54.69,54.74,20000.0,30.7393,30.773,30.728,30.7561,20000.0
2005-06-02 10:05:00,54.74,54.77,54.73,54.77,19100.0,30.7561,30.773,30.7505,30.773,19100.0
2005-06-02 10:10:00,54.76,54.85,54.75,54.85,15000.0,30.7674,30.8179,30.7617,30.8179,15000.0
2005-06-02 10:15:00,54.84,54.91,54.81,54.82,20700.0,30.8123,30.8516,30.7955,30.8011,20700.0
2005-06-02 10:20:00,54.82,54.87,54.79,54.84,11400.0,30.8011,30.8292,30.7842,30.8123,11400.0
2005-06-02 10:25:00,54.84,54.91,54.83,54.91,17200.0,30.8123,30.8516,30.8067,30.8516,17200.0
2005-06-02 10:30:00,54.92,54.99,54.88,54.88,23500.0,30.8573,30.8966,30.8348,30.8348,23500.0
2005-06-02 10:35:00,54.88,54.88,54.83,54.85,26800.0,30.8348,30.8348,30.8067,30.8179,26800.0
2005-06-02 10:40:00,54.86,54.97,54.86,54.97,13400.0,30.8236,30.8854,30.8236,30.8854,13400.0
2005-06-02 10:45:00,54.97,54.97,54.9,54.91,19600.0,30.8854,30.8854,30.846,30.8516,19600.0
2005-06-02 10:50:00,54.91,54.93,54.89,54.92,15500.0,30.8516,30.8629,30.8404,30.8573,15500.0
2005-06-02 10:55:00,54.91,54.92,54.8,54.82,11700.0,30.8516,30.8573,30.7898,30.8011,11700.0
2005-06-02 11:00:00,54.83,54.83,54.79,54.81,16100.0,30.8067,30.8067,30.7842,30.7955,16100.0
2005-06-02 11:05:00,54.81,54.89,54.81,54.88,17400.0,30.7955,30.8404,30.7955,30.8348,17400.0
2005-06-02 11:10:00,54.88,54.94,54.87,54.93,19700.0,30.8348,30.8685,30.8292,30.8629,19700.0
2005-06-02 11:15:00,54.93,54.95,54.92,54.95,10400.0,30.8629,30.8741,30.8573,30.8741,10400.0
2005-06-02 11:20:00,54.93,54.94,54.89,54.89,12000.0,30.8629,30.8685,30.8404,30.8404,12000.0
2005-06-02 11:25:00,54.89,54.96,54.88,54.93,12300.0,30.8404,30.8797,30.8348,30.8629,12300.0
2005-06-02 11:30:00,54.93,54.95,54.91,54.95,11000.0,30.8629,30.8741,30.8516,30.8741,11000.0
2005-06-02 11:35:00,54.94,54.95,54.93,54.95,19600.0,30.8685,30.8741,30.8629,30.8741,19600.0
2005-06-02 11:40:00,54.95,54.97,54.92,54.92,13400.0,30.8741,30.8854,30.8573,30.8573,13400.0
2005-06-02 11:45:00,54.9,54.93,54.9,54.92,7000.0,30.846,30.8629,30.846,30.8573,7000.0
2005-06-02 11:50:00,54.91,54.95,54.91,54.95,2500.0,30.8516,30.8741,30.8516,30.8741,2500.0
2005-06-02 11:55:00,54.95,54.97,54.95,54.97,3800.0,30.8741,30.8854,30.8741,30.8854,3800.0
2005-06-02 12:00:00,54.96,55.0,54.96,55.0,63000.0,30.8797,30.9022,30.8797,30.9022,63000.0
2005-06-02 12:05:00,55.0,55.0,54.99,55.0,28200.0,30.9022,30.9022,30.8966,30.9022,28200.0
2005-06-02 12:10:00,55.0,55.0,54.98,55.0,13800.0,30.9022,30.9022,30.891,30.9022,13800.0
2005-06-02 12:15:00,55.0,55.0,54.98,54.98,7000.0,30.9022,30.9022,30.891,30.891,7000.0
2005-06-02 12:20:00,54.97,54.99,54.96,54.97,3500.0,30.8854,30.8966,30.8797,30.8854,3500.0
2005-06-02 12:25:00,54.97,54.98,54.95,54.96,3700.0,30.8854,30.891,30.8741,30.8797,3700.0
2005-06-02 12:30:00,54.96,55.0,54.95,54.99,9200.0,30.8797,30.9022,30.8741,30.8966,9200.0
2005-06-02 12:35:00,54.98,54.98,54.95,54.98,4900.0,30.891,30.891,30.8741,30.891,4900.0
2005-06-02 12:40:00,54.99,55.0,54.98,54.99,8700.0,30.8966,30.9022,30.891,30.8966,8700.0
2005-06-02 12:45:00,55.0,55.0,54.93,54.94,5400.0,30.9022,30.9022,30.8629,30.8685,5400.0
2005-06-02 12:50:00,54.94,54.96,54.94,54.96,3600.0,30.8685,30.8797,30.8685,30.8797,3600.0
2005-06-02 12:55:00,54.95,54.96,54.92,54.96,3300.0,30.8741,30.8797,30.8573,30.8797,3300.0
2005-06-02 13:00:00,54.97,55.0,54.97,54.99,12200.0,30.8854,30.9022,30.8854,30.8966,12200.0
2005-06-02 13:05:00,55.0,55.0,54.96,54.96,4700.0,30.9022,30.9022,30.8797,30.8797,4700.0
2005-06-02 13:10:00,54.96,54.96,54.95,54.95,7400.0,30.8797,30.8797,30.8741,30.8741,7400.0
2005-06-02 13:15:00,54.94,54.96,54.91,54.93,7600.0,30.8685,30.8797,30.8516,30.8629,7600.0
2005-06-02 13:20:00,54.93,54.97,54.93,54.94,4900.0,30.8629,30.8854,30.8629,30.8685,4900.0
2005-06-02 13:25:00,54.96,54.97,54.95,54.95,3100.0,30.8797,30.8854,30.8741,30.8741,3100.0
2005-06-02 13:30:00,54.94,54.95,54.91,54.93,7200.0,30.8685,30.8741,30.8516,30.8629,7200.0
2005-06-02 13:35:00,54.92,54.93,54.9,54.92,3600.0,30.8573,30.8629,30.846,30.8573,3600.0
2005-06-02 13:40:00,54.91,54.92,54.87,54.87,7800.0,30.8516,30.8573,30.8292,30.8292,7800.0
2005-06-02 13:45:00,54.87,54.92,54.87,54.92,6800.0,30.8292,30.8573,30.8292,30.8573,6800.0
2005-06-02 13:50:00,54.91,54.96,54.89,54.91,10300.0,30.8516,30.8797,30.8404,30.8516,10300.0
2005-06-02 13:55:00,54.94,54.95,54.91,54.94,9000.0,30.8685,30.8741,30.8516,30.8685,9000.0
2005-06-02 14:00:00,54.94,54.95,54.93,54.94,7600.0,30.8685,30.8741,30.8629,30.8685,7600.0
2005-06-02 14:05:00,54.93,54.93,54.89,54.93,6700.0,30.8629,30.8629,30.8404,30.8629,6700.0
2005-06-02 14:10:00,54.93,54.94,54.91,54.94,7400.0,30.8629,30.8685,30.8516,30.8685,7400.0
2005-06-02 14:15:00,54.94,54.97,54.94,54.96,4700.0,30.8685,30.8854,30.8685,30.8797,4700.0
2005-06-02 14:20:00,54.96,54.99,54.96,54.99,3400.0,30.8797,30.8966,30.8797,30.8966,3400.0
2005-06-02 14:25:00,55.0,55.0,54.98,54.98,18500.0,30.9022,30.9022,30.891,30.891,18500.0
2005-06-02 14:30:00,54.99,55.0,54.98,54.99,23400.0,30.8966,30.9022,30.891,30.8966,23400.0
2005-06-02 14:35:00,54.99,55.0,54.99,55.0,17000.0,30.8966,30.9022,30.8966,30.9022,17000.0
2005-06-02 14:40:00,55.0,55.0,54.99,55.0,3700.0,30.9022,30.9022,30.8966,30.9022,3700.0
2005-06-02 14:45:00,54.99,55.0,54.99,54.99,9500.0,30.8966,30.9022,30.8966,30.8966,9500.0
2005-06-02 14:50:00,55.0,55.0,54.99,55.0,9300.0,30.9022,30.9022,30.8966,30.9022,9300.0
2005-06-02 14:55:00,55.0,55.0,54.98,54.99,9700.0,30.9022,30.9022,30.891,30.8966,9700.0
2005-06-02 15:00:00,55.0,55.0,54.99,55.0,11400.0,30.9022,30.9022,30.8966,30.9022,11400.0
2005-06-02 15:05:00,55.0,55.0,54.97,54.98,13800.0,30.9022,30.9022,30.8854,30.891,13800.0
2005-06-02 15:10:00,54.98,54.99,54.97,54.99,15700.0,30.891,30.8966,30.8854,30.8966,15700.0
2005-06-02 15:15:00,54.99,55.0,54.97,55.0,13600.0,30.8966,30.9022,30.8854,30.9022,13600.0
2005-06-02 15:20:00,55.0,55.0,54.98,54.99,27100.0,30.9022,30.9022,30.891,30.8966,27100.0
2005-06-02 15:25:00,55.0,55.0,54.99,55.0,40200.0,30.9022,30.9022,30.8966,30.9022,40200.0
2005-06-02 15:30:00,55.0,55.0,54.93,54.98,8400.0,30.9022,30.9022,30.8629,30.891,8400.0
2005-06-02 15:35:00,54.98,54.98,54.93,54.96,6200.0,30.891,30.891,30.8629,30.8797,6200.0
2005-06-02 15:40:00,54.96,54.99,54.96,54.99,5700.0,30.8797,30.8966,30.8797,30.8966,5700.0
2005-06-02 15:45:00,55.0,55.0,54.97,54.99,7500.0,30.9022,30.9022,30.8854,30.8966,7500.0
2005-06-02 15:50:00,54.99,54.99,54.95,54.97,8700.0,30.8966,30.8966,30.8741,30.8854,8700.0
2005-06-02 15:55:00,54.97,54.98,54.96,54.96,10300.0,30.8854,30.891,30.8797,30.8797,10300.0
2005-06-03 09:30:00,54.78,54.9,54.78,54.85,29500.0,30.7786,30.846,30.7786,30.8179,29500.0
2005-06-03 09:35:00,54.84,54.91,54.84,54.91,12900.0,30.8123,30.8516,30.8123,30.8516,12900.0
2005-06-03 09:40:00,54.91,54.93,54.81,54.9,15700.0,30.8516,30.8629,30.7955,30.846,15700.0
2005-06-03 09:45:00,54.88,54.97,54.88,54.93,14500.0,30.8348,30.8854,30.8348,30.8629,14500.0
2005-06-03 09:50:00,54.92,54.92,54.82,54.9,13900.0,30.8573,30.8573,30.8011,30.846,13900.0
2005-06-03 09:55:00,54.9,54.9,54.81,54.81,12100.0,30.846,30.846,30.7955,30.7955,12100.0
2005-06-03 10:00:00,54.8,54.8,54.68,54.73,29200.0,30.7898,30.7898,30.7224,30.7505,29200.0
2005-06-03 10:05:00,54.73,54.77,54.7,54.74,9000.0,30.7505,30.773,30.7337,30.7561,9000.0
2005-06-03 10:10:00,54.71,54.75,54.69,54.71,13100.0,30.7393,30.7617,30.728,30.7393,13100.0
2005-06-03 10:15:00,54.72,54.79,54.72,54.79,9900.0,30.7449,30.7842,30.7449,30.7842,9900.0
2005-06-03 10:20:00,54.81,54.83,54.63,54.63,18800.0,30.7955,30.8067,30.6943,30.6943,18800.0
2005-06-03 10:25:00,54.63,54.69,54.62,54.68,9400.0,30.6943,30.728,30.6887,30.7224,9400.0
2005-06-03 10:30:00,54.67,54.71,54.65,54.69,12100.0,30.7168,30.7393,30.7056,30.728,12100.0
2005-06-03 10:35:00,54.71,54.71,54.66,54.67,23700.0,30.7393,30.7393,30.7112,30.7168,23700.0
2005-06-03 10:40:00,54.66,54.68,54.66,54.67,5100.0,30.7112,30.7224,30.7112,30.7168,5100.0
2005-06-03 10:45:00,54.68,54.79,54.67,54.79,6800.0,30.7224,30.7842,30.7168,30.7842,6800.0
2005-06-03 10:50:00,54.79,54.81,54.75,54.75,17000.0,30.7842,30.7955,30.7617,30.7617,17000.0
2005-06-03 10:55:00,54.76,54.76,54.73,54.75,16200.0,30.7674,30.7674,30.7505,30.7617,16200.0
2005-06-03 11:00:00,54.76,54.8,54.75,54.79,26600.0,30.7674,30.7898,30.7617,30.7842,26600.0
2005-06-03 11:05:00,54.79,54.79,54.74,54.74,5300.0,30.7842,30.7842,30.7561,30.7561,5300.0
2005-06-03 11:10:00,54.75,54.78,54.74,54.75,8000.0,30.7617,30.7786,30.7561,30.7617,8000.0
2005-06-03 11:15:00,54.75,54.75,54.73,54.73,13300.0,30.7617,30.7617,30.7505,30.7505,13300.0
2005-06-03 11:20:00,54.73,54.76,54.73,54.74,7700.0,30.7505,30.7674,30.7505,30.7561,7700.0
2005-06-03 11:25:00,54.75,54.76,54.74,54.75,8800.0,30.7617,30.7674,30.7561,30.7617,8800.0
2005-06-03 11:30:00,54.75,54.76,54.74,54.75,7800.0,30.7617,30.7674,30.7561,30.7617,7800.0
2005-06-03 11:35:00,54.75,54.75,54.73,54.73,25600.0,30.7617,30.7617,30.7505,30.7505,25600.0
2005-06-03 11:40:00,54.73,54.74,54.7,54.7,15400.0,30.7505,30.7561,30.7337,30.7337,15400.0
2005-06-03 11:45:00,54.7,54.72,54.65,54.72,27100.0,30.7337,30.7449,30.7056,30.7449,27100.0
2005-06-03 11:50:00,54.72,54.72,54.59,54.61,21200.0,30.7449,30.7449,30.6719,30.6831,21200.0
2005-06-03 11:55:00,54.61,54.63,54.56,54.63,13800.0,30.6831,30.6943,30.655,30.6943,13800.0
2005-06-03 12:00:00,54.64,54.67,54.61,54.66,21200.0,30.6999,30.7168,30.6831,30.7112,21200.0
2005-06-03 12:05:00,54.65,54.68,54.64,54.67,19900.0,30.7056,30.7224,30.6999,30.7168,19900.0
2005-06-03 12:10:00,54.67,54.73,54.65,54.72,37000.0,30.7168,30.7505,30.7056,30.7449,37000.0
2005-06-03 12:15:00,54.72,54.75,54.68,54.74,18900.0,30.7449,30.7617,30.7224,30.7561,18900.0
2005-06-03 12:20:00,54.75,54.76,54.75,54.75,5500.0,30.7617,30.7674,30.7617,30.7617,5500.0
2005-06-03 12:25:00,54.74,54.75,54.73,54.73,12700.0,30.7561,30.7617,30.7505,30.7505,12700.0
2005-06-03 12:30:00,54.74,54.74,54.71,54.71,6000.0,30.7561,30.7561,30.7393,30.7393,6000.0
2005-06-03 12:35:00,54.7,54.75,54.7,54.75,6300.0,30.7337,30.7617,30.7337,30.7617,6300.0
2005-06-03 12:40:00,54.75,54.75,54.74,54.74,4700.0,30.7617,30.7617,30.7561,30.7561,4700.0
2005-06-03 12:45:00,54.74,54.74,54.71,54.72,3800.0,30.7561,30.7561,30.7393,30.7449,3800.0
2005-06-03 12:50:00,54.72,54.75,54.72,54.75,6100.0,30.7449,30.7617,30.7449,30.7617,6100.0
2005-06-03 12:55:00,54.75,54.78,54.74,54.76,6900.0,30.7617,30.7786,30.7561,30.7674,6900.0
2005-06-03 13:00:00,54.75,54.76,54.74,54.74,5500.0,30.7617,30.7674,30.7561,30.7561,5500.0
2005-06-03 13:05:00,54.74,54.75,54.74,54.74,9100.0,30.7561,30.7617,30.7561,30.7561,9100.0
2005-06-03 13:10:00,54.74,54.76,54.74,54.74,7300.0,30.7561,30.7674,30.7561,30.7561,7300.0
2005-06-03 13:15:00,54.74,54.76,54.74,54.74,8200.0,30.7561,30.7674,30.7561,30.7561,8200.0
2005-06-03 13:20:00,54.74,54.75,54.74,54.74,3600.0,30.7561,30.7617,30.7561,30.7561,3600.0
2005-06-03 13:25:00,54.74,54.78,54.74,54.78,15300.0,30.7561,30.7786,30.7561,30.7786,15300.0
2005-06-03 13:30:00,54.78,54.79,54.75,54.76,8900.0,30.7786,30.7842,30.7617,30.7674,8900.0
2005-06-03 13:35:00,54.77,54.77,54.74,54.75,6700.0,30.773,30.773,30.7561,30.7617,6700.0
2005-06-03 13:40:00,54.74,54.76,54.74,54.75,5600.0,30.7561,30.7674,30.7561,30.7617,5600.0
2005-06-03 13:45:00,54.75,54.8,54.75,54.78,11200.0,30.7617,30.7898,30.7617,30.7786,11200.0
2005-06-03 13:50:00,54.78,54.82,54.77,54.81,6400.0,30.7786,30.8011,30.773,30.7955,6400.0
2005-06-03 13:55:00,54.8,54.81,54.8,54.8,3100.0,30.7898,30.7955,30.7898,30.7898,3100.0
2005-06-03 14:00:00,54.8,54.8,54.77,54.77,10200.0,30.7898,30.7898,30.773,30.773,10200.0
2005-06-03 14:05:00,54.77,54.81,54.76,54.81,7300.0,30.773,30.7955,30.7674,30.7955,7300.0
2005-06-03 14:10:00,54.82,54.82,54.77,54.77,8500.0,30.8011,30.8011,30.773,30.773,8500.0
2005-06-03 14:15:00,54.78,54.91,54.78,54.91,10000.0,30.7786,30.8516,30.7786,30.8516,10000.0
2005-06-03 14:20:00,54.92,54.95,54.89,54.95,19400.0,30.8573,30.8741,30.8404,30.8741,19400.0
2005-06-03 14:25:00,54.94,54.94,54.89,54.89,12900.0,30.8685,30.8685,30.8404,30.8404,12900.0
2005-06-03 14:30:00,54.88,54.9,54.87,54.88,9400.0,30.8348,30.846,30.8292,30.8348,9400.0
2005-06-03 14:35:00,54.87,54.87,54.83,54.83,24200.0,30.8292,30.8292,30.8067,30.8067,24200.0
2005-06-03 14:40:00,54.84,54.87,54.83,54.83,10100.0,30.8123,30.8292,30.8067,30.8067,10100.0
2005-06-03 14:45:00,54.84,54.84,54.78,54.82,6500.0,30.8123,30.8123,30.7786,30.8011,6500.0
2005-06-03 14:50:00,54.83,54.83,54.75,54.76,8000.0,30.8067,30.8067,30.7617,30.7674,8000.0
2005-06-03 14:55:00,54.76,54.78,54.76,54.78,6500.0,30.7674,30.7786,30.7674,30.7786,6500.0
2005-06-03 15:00:00,54.79,54.79,54.77,54.79,12200.0,30.7842,30.7842,30.773,30.7842,12200.0
2005-06-03 15:05:00,54.79,54.86,54.79,54.86,6900.0,30.7842,30.8236,30.7842,30.8236,6900.0
2005-06-03 15:10:00,54.86,54.88,54.85,54.86,7000.0,30.8236,30.8348,30.8179,30.8236,7000.0
2005-06-03 15:15:00,54.84,54.84,54.77,54.83,9700.0,30.8123,30.8123,30.773,30.8067,9700.0
2005-06-03 15:20:00,54.82,54.82,54.76,54.79,15200.0,30.8011,30.8011,30.7674,30.7842,15200.0
2005-06-03 15:25:00,54.79,54.79,54.76,54.79,9600.0,30.7842,30.7842,30.7674,30.7842,9600.0
2005-06-03 15:30:00,54.79,54.79,54.79,54.79,6800.0,30.7842,30.7842,30.7842,30.7842,6800.0
2005-06-03 15:35:00,54.79,54.84,54.78,54.79,10300.0,30.7842,30.8123,30.7786,30.7842,10300.0
2005-06-03 15:40:00,54.78,54.81,54.77,54.8,12800.0,30.7786,30.7955,30.773,30.7898,12800.0
2005-06-03 15:45:00,54.79,54.83,54.79,54.82,13900.0,30.7842,30.8067,30.7842,30.8011,13900.0
2005-06-03 15:50:00,54.83,54.84,54.79,54.81,10400.0,30.8067,30.8123,30.7842,30.7955,10400.0
2005-06-03 15:55:00,54.81,54.82,54.78,54.82,35400.0,30.7955,30.8011,30.7786,30.8011,35400.0
2005-06-06 09:30:00,54.74,54.79,54.74,54.75,8800.0,30.7561,30.7842,30.7561,30.7617,8800.0
2005-06-06 09:35:00,54.74,54.75,54.67,54.67,9900.0,30.7561,30.7617,30.7168,30.7168,9900.0
2005-06-06 09:40:00,54.66,54.67,54.63,54.63,6200.0,30.7112,30.7168,30.6943,30.6943,6200.0
2005-06-06 09:45:00,54.65,54.65,54.58,54.6,7100.0,30.7056,30.7056,30.6662,30.6775,7100.0
2005-06-06 09:50:00,54.58,54.66,54.58,54.66,20000.0,30.6662,30.7112,30.6662,30.7112,20000.0
2005-06-06 09:55:00,54.66,54.73,54.64,54.67,15900.0,30.7112,30.7505,30.6999,30.7168,15900.0
2005-06-06 10:00:00,54.66,54.66,54.6,54.6,6400.0,30.7112,30.7112,30.6775,30.6775,6400.0
2005-06-06 10:05:00,54.6,54.67,54.6,54.63,12400.0,30.6775,30.7168,30.6775,30.6943,12400.0
2005-06-06 10:10:00,54.63,54.75,54.62,54.72,12800.0,30.6943,30.7617,30.6887,30.7449,12800.0
2005-06-06 10:15:00,54.72,54.72,54.63,54.66,11300.0,30.7449,30.7449,30.6943,30.7112,11300.0
2005-06-06 10:20:00,54.66,54.69,54.63,54.69,9300.0,30.7112,30.728,30.6943,30.728,9300.0
2005-06-06 10:25:00,54.7,54.7,54.64,54.65,7300.0,30.7337,30.7337,30.6999,30.7056,7300.0
2005-06-06 10:30:00,54.65,54.67,54.64,54.66,4800.0,30.7056,30.7168,30.6999,30.7112,4800.0
2005-06-06 10:35:00,54.66,54.75,54.65,54.7,10900.0,30.7112,30.7617,30.7056,30.7337,10900.0
2005-06-06 10:40:00,54.71,54.77,54.71,54.75,14300.0,30.7393,30.773,30.7393,30.7617,14300.0
2005-06-06 10:45:00,54.75,54.76,54.72,54.75,15800.0,30.7617,30.7674,30.7449,30.7617,15800.0
2005-06-06 10:50:00,54.74,54.78,54.72,54.75,24600.0,30.7561,30.7786,30.7449,30.7617,24600.0
2005-06-06 10:55:00,54.75,54.75,54.64,54.69,10700.0,30.7617,30.7617,30.6999,30.728,10700.0
2005-06-06 11:00:00,54.69,54.71,54.69,54.7,21900.0,30.728,30.7393,30.728,30.7337,21900.0
2005-06-06 11:05:00,54.7,54.73,54.67,54.73,19800.0,30.7337,30.7505,30.7168,30.7505,19800.0
2005-06-06 11:10:00,54.72,54.78,54.71,54.77,18000.0,30.7449,30.7786,30.7393,30.773,18000.0
2005-06-06 11:15:00,54.77,54.8,54.76,54.8,16700.0,30.773,30.7898,30.7674,30.7898,16700.0
2005-06-06 11:20:00,54.8,54.83,54.79,54.81,185000.0,30.7898,30.8067,30.7842,30.7955,185000.0
2005-06-06 11:25:00,54.82,54.87,54.81,54.86,38500.0,30.8011,30.8292,30.7955,30.8236,38500.0
2005-06-06 11:30:00,54.86,54.86,54.77,54.82,52600.0,30.8236,30.8236,30.773,30.8011,52600.0
2005-06-06 11:35:00,54.82,54.84,54.76,54.78,9100.0,30.8011,30.8123,30.7674,30.7786,9100.0
2005-06-06 11:40:00,54.79,54.83,54.77,54.79,3900.0,30.7842,30.8067,30.773,30.7842,3900.0
2005-06-06 11:45:00,54.78,54.8,54.75,54.8,4100.0,30.7786,30.7898,30.7617,30.7898,4100.0
2005-06-06 11:50:00,54.79,54.81,54.79,54.81,67000.0,30.7842,30.7955,30.7842,30.7955,67000.0
2005-06-06 11:55:00,54.81,54.81,54.76,54.76,14900.0,30.7955,30.7955,30.7674,30.7674,14900.0
2005-06-06 12:00:00,54.77,54.81,54.76,54.78,15300.0,30.773,30.7955,30.7674,30.7786,15300.0
2005-06-06 12:05:00,54.78,54.79,54.77,54.77,6400.0,30.7786,30.7842,30.773,30.773,6400.0
2005-06-06 12:10:00,54.77,54.77,54.76,54.77,7800.0,30.773,30.773,30.7674,30.773,7800.0
2005-06-06 12:15:00,54.77,54.84,54.77,54.81,11000.0,30.773,30.8123,30.773,30.7955,11000.0
2005-06-06 12:20:00,54.81,54.82,54.77,54.77,22600.0,30.7955,30.8011,30.773,30.773,22600.0
2005-06-06 12:25:00,54.78,54.8,54.73,54.77,9700.0,30.7786,30.7898,30.7505,30.773,9700.0
2005-06-06 12:30:00,54.77,54.77,54.76,54.77,4100.0,30.773,30.773,30.7674,30.773,4100.0
2005-06-06 12:35:00,54.78,54.78,54.77,54.77,7800.0,30.7786,30.7786,30.773,30.773,7800.0
2005-06-06 12:40:00,54.77,54.78,54.75,54.75,29600.0,30.773,30.7786,30.7617,30.7617,29600.0
2005-06-06 12:45:00,54.73,54.77,54.73,54.76,8400.0,30.7505,30.773,30.7505,30.7674,8400.0
2005-06-06 12:50:00,54.75,54.75,54.74,54.75,142000.0,30.7617,30.7617,30.7561,30.7617,142000.0
2005-06-06 12:55:00,54.75,54.75,54.71,54.72,5500.0,30.7617,30.7617,30.7393,30.7449,5500.0
2005-06-06 13:00:00,54.72,54.74,54.72,54.73,5800.0,30.7449,30.7561,30.7449,30.7505,5800.0
2005-06-06 13:05:00,54.73,54.73,54.7,54.72,6500.0,30.7505,30.7505,30.7337,30.7449,6500.0
2005-06-06 13:10:00,54.71,54.73,54.71,54.73,13800.0,30.7393,30.7505,30.7393,30.7505,13800.0
2005-06-06 13:15:00,54.73,54.74,54.71,54.74,5400.0,30.7505,30.7561,30.7393,30.7561,5400.0
2005-06-06 13:20:00,54.73,54.75,54.72,54.73,9100.0,30.7505,30.7617,30.7449,30.7505,9100.0
2005-06-06 13:25:00,54.74,54.75,54.74,54.74,5200.0,30.7561,30.7617,30.7561,30.7561,5200.0
2005-06-06 13:30:00,54.74,54.74,54.71,54.71,7300.0,30.7561,30.7561,30.7393,30.7393,7300.0
2005-06-06 13:35:00,54.71,54.72,54.71,54.72,44200.0,30.7393,30.7449,30.7393,30.7449,44200.0
2005-06-06 13:40:00,54.72,54.74,54.7,54.71,11500.0,30.7449,30.7561,30.7337,30.7393,11500.0
2005-06-06 13:45:00,54.72,54.73,54.68,54.73,27700.0,30.7449,30.7505,30.7224,30.7505,27700.0
2005-06-06 13:50:00,54.75,54.78,54.73,54.73,7800.0,30.7617,30.7786,30.7505,30.7505,7800.0
2005-06-06 13:55:00,54.74,54.75,54.73,54.74,14200.0,30.7561,30.7617,30.7505,30.7561,14200.0
2005-06-06 14:00:00,54.73,54.74,54.7,54.72,31800.0,30.7505,30.7561,30.7337,30.7449,31800.0
2005-06-06 14:05:00,54.72,54.76,54.69,54.69,30000.0,30.7449,30.7674,30.728,30.728,30000.0
2005-06-06 14:10:00,54.7,54.75,54.7,54.75,37800.0,30.7337,30.7617,30.7337,30.7617,37800.0
2005-06-06 14:15:00,54.74,54.74,54.66,54.7,10300.0,30.7561,30.7561,30.7112,30.7337,10300.0
2005-06-06 14:20:00,54.69,54.71,54.69,54.69,13300.0,30.728,30.7393,30.728,30.728,13300.0
2005-06-06 14:25:00,54.7,54.73,54.7,54.7,8200.0,30.7337,30.7505,30.7337,30.7337,8200.0
2005-06-06 14:30:00,54.71,54.72,54.7,54.71,7000.0,30.7393,30.7449,30.7337,30.7393,7000.0
2005-06-06 14:35:00,54.72,54.72,54.71,54.71,5400.0,30.7449,30.7449,30.7393,30.7393,5400.0
2005-06-06 14:40:00,54.7,54.71,54.69,54.71,25900.0,30.7337,30.7393,30.728,30.7393,25900.0
2005-06-06 14:45:00,54.71,54.71,54.67,54.67,22700.0,30.7393,30.7393,30.7168,30.7168,22700.0
2005-06-06 14:50:00,54.67,54.71,54.67,54.69,27600.0,30.7168,30.7393,30.7168,30.728,27600.0
2005-06-06 14:55:00,54.69,54.7,54.66,54.66,25200.0,30.728,30.7337,30.7112,30.7112,25200.0
2005-06-06 15:00:00,54.66,54.69,54.65,54.67,14500.0,30.7112,30.728,30.7056,30.7168,14500.0
2005-06-06 15:05:00,54.67,54.67,54.64,54.64,17500.0,30.7168,30.7168,30.6999,30.6999,17500.0
2005-06-06 15:10:00,54.65,54.66,54.62,54.62,20200.0,30.7056,30.7112,30.6887,30.6887,20200.0
2005-06-06 15:15:00,54.62,54.63,54.59,54.62,30100.0,30.6887,30.6943,30.6719,30.6887,30100.0
2005-06-06 15:20:00,54.62,54.64,54.6,54.61,24000.0,30.6887,30.6999,30.6775,30.6831,24000.0
2005-06-06 15:25:00,54.61,54.65,54.6,54.65,26400.0,30.6831,30.7056,30.6775,30.7056,26400.0
2005-06-06 15:30:00,54.65,54.67,54.63,54.66,46300.0,30.7056,30.7168,30.6943,30.7112,46300.0
2005-06-06 15:35:00,54.65,54.68,54.65,54.68,15600.0,30.7056,30.7224,30.7056,30.7224,15600.0
2005-06-06 15:40:00,54.67,54.71,54.63,54.63,11100.0,30.7168,30.7393,30.6943,30.6943,11100.0
2005-06-06 15:45:00,54.61,54.63,54.58,54.58,50700.0,30.6831,30.6943,30.6662,30.6662,50700.0
2005-06-06 15:50:00,54.58,54.63,54.58,54.61,46000.0,30.6662,30.6943,30.6662,30.6831,46000.0
2005-06-06 15:55:00,54.61,54.64,54.61,54.64,41000.0,30.6831,30.6999,30.6831,30.6999,41000.0
2005-06-07 09:30:00,54.79,54.79,54.64,54.74,28000.0,30.7842,30.7842,30.6999,30.7561,28000.0
2005-06-07 09:35:00,54.74,54.94,54.74,54.93,24200.0,30.7561,30.8685,30.7561,30.8629,24200.0
2005-06-07 09:40:00,54.94,54.95,54.9,54.93,15400.0,30.8685,30.8741,30.846,30.8629,15400.0
2005-06-07 09:45:00,54.91,54.98,54.83,54.97,16600.0,30.8516,30.891,30.8067,30.8854,16600.0
2005-06-07 09:50:00,54.96,54.97,54.89,54.93,13700.0,30.8797,30.8854,30.8404,30.8629,13700.0
2005-06-07 09:55:00,54.93,54.97,54.89,54.97,20700.0,30.8629,30.8854,30.8404,30.8854,20700.0
2005-06-07 10:00:00,54.97,54.98,54.92,54.92,19700.0,30.8854,30.891,30.8573,30.8573,19700.0
2005-06-07 10:05:00,54.92,54.99,54.88,54.99,14400.0,30.8573,30.8966,30.8348,30.8966,14400.0
2005-06-07 10:10:00,54.99,55.0,54.97,54.97,43400.0,30.8966,30.9022,30.8854,30.8854,43400.0
2005-06-07 10:15:00,54.97,55.0,54.95,54.95,27200.0,30.8854,30.9022,30.8741,30.8741,27200.0
2005-06-07 10:20:00,54.95,54.95,54.92,54.94,12500.0,30.8741,30.8741,30.8573,30.8685,12500.0
2005-06-07 10:25:00,54.95,55.0,54.95,54.99,27700.0,30.8741,30.9022,30.8741,30.8966,27700.0
2005-06-07 10:30:00,54.99,55.0,54.99,55.0,16600.0,30.8966,30.9022,30.8966,30.9022,16600.0
2005-06-07 10:35:00,55.0,55.03,54.99,55.03,34300.0,30.9022,30.9191,30.8966,30.9191,34300.0
2005-06-07 10:40:00,55.05,55.06,55.02,55.06,7300.0,30.9303,30.9359,30.9135,30.9359,7300.0
2005-06-07 10:45:00,55.07,55.07,55.02,55.06,6700.0,30.9415,30.9415,30.9135,30.9359,6700.0
2005-06-07 10:50:00,55.07,55.09,55.05,55.08,9400.0,30.9415,30.9528,30.9303,30.9472,9400.0
2005-06-07 10:55:00,55.08,55.16,55.07,55.14,11600.0,30.9472,30.9921,30.9415,30.9809,11600.0
2005-06-07 11:00:00,55.14,55.14,55.12,55.12,10700.0,30.9809,30.9809,30.9696,30.9696,10700.0
2005-06-07 11:05:00,55.13,55.14,55.08,55.08,15700.0,30.9753,30.9809,30.9472,30.9472,15700.0
2005-06-07 11:10:00,55.09,55.1,55.08,55.09,9100.0,30.9528,30.9584,30.9472,30.9528,9100.0
2005-06-07 11:15:00,55.09,55.1,55.06,55.1,17800.0,30.9528,30.9584,30.9359,30.9584,17800.0
2005-06-07 11:20:00,55.1,55.1,55.09,55.09,18700.0,30.9584,30.9584,30.9528,30.9528,18700.0
2005-06-07 11:25:00,55.1,55.1,55.09,55.1,11800.0,30.9584,30.9584,30.9528,30.9584,11800.0
2005-06-07 11:30:00,55.1,55.1,55.09,55.1,27400.0,30.9584,30.9584,30.9528,30.9584,27400.0
2005-06-07 11:35:00,55.1,55.1,54.92,55.0,57500.0,30.9584,30.9584,30.8573,30.9022,57500.0
2005-06-07 11:40:00,55.0,55.0,54.95,54.95,16300.0,30.9022,30.9022,30.8741,30.8741,16300.0
2005-06-07 11:45:00,54.98,55.07,54.97,55.06,10300.0,30.891,30.9415,30.8854,30.9359,10300.0
2005-06-07 11:50:00,55.06,55.09,55.04,55.08,6100.0,30.9359,30.9528,30.9247,30.9472,6100.0
2005-06-07 11:55:00,55.09,55.09,55.05,55.09,6900.0,30.9528,30.9528,30.9303,30.9528,6900.0
2005-06-07 12:00:00,55.1,55.1,55.03,55.03,8600.0,30.9584,30.9584,30.9191,30.9191,8600.0
2005-06-07 12:05:00,55.03,55.05,55.02,55.05,2500.0,30.9191,30.9303,30.9135,30.9303,2500.0
2005-06-07 12:10:00,55.05,55.09,55.03,55.06,9200.0,30.9303,30.9528,30.9191,30.9359,9200.0
2005-06-07 12:15:00,55.05,55.09,55.05,55.05,2700.0,30.9303,30.9528,30.9303,30.9303,2700.0
2005-06-07 12:20:00,55.05,55.09,55.03,55.06,4600.0,30.9303,30.9528,30.9191,30.9359,4600.0
2005-06-07 12:25:00,55.05,55.06,55.04,55.04,2900.0,30.9303,30.9359,30.9247,30.9247,2900.0
2005-06-07 12:30:00,55.03,55.05,55.02,55.04,6900.0,30.9191,30.9303,30.9135,30.9247,6900.0
2005-06-07 12:35:00,55.04,55.04,55.03,55.03,2700.0,30.9247,30.9247,30.9191,30.9191,2700.0
2005-06-07 12:40:00,55.04,55.04,55.02,55.03,4600.0,30.9247,30.9247,30.9135,30.9191,4600.0
2005-06-07 12:45:00,55.03,55.03,54.99,55.01,8100.0,30.9191,30.9191,30.8966,30.9078,8100.0
2005-06-07 12:50:00,54.99,55.0,54.99,54.99,2200.0,30.8966,30.9022,30.8966,30.8966,2200.0
2005-06-07 12:55:00,54.99,55.01,54.97,54.99,14900.0,30.8966,30.9078,30.8854,30.8966,14900.0
2005-06-07 13:00:00,54.98,54.99,54.97,54.97,4700.0,30.891,30.8966,30.8854,30.8854,4700.0
2005-06-07 13:05:00,54.97,54.97,54.96,54.96,2200.0,30.8854,30.8854,30.8797,30.8797,2200.0
2005-06-07 13:10:00,54.97,54.99,54.96,54.99,6900.0,30.8854,30.8966,30.8797,30.8966,6900.0
2005-06-07 13:15:00,54.99,55.01,54.97,54.97,2900.0,30.8966,30.9078,30.8854,30.8854,2900.0
2005-06-07 13:20:00,54.97,54.99,54.94,54.97,9000.0,30.8854,30.8966,30.8685,30.8854,9000.0
2005-06-07 13:25:00,54.96,54.97,54.95,54.95,4200.0,30.8797,30.8854,30.8741,30.8741,4200.0
2005-06-07 13:30:00,54.96,54.99,54.94,54.95,13300.0,30.8797,30.8966,30.8685,30.8741,13300.0
2005-06-07 13:35:00,54.95,55.0,54.95,54.96,11600.0,30.8741,30.9022,30.8741,30.8797,11600.0
2005-06-07 13:40:00,54.95,54.98,54.93,54.97,22300.0,30.8741,30.891,30.8629,30.8854,22300.0
2005-06-07 13:45:00,54.97,55.0,54.96,54.96,5200.0,30.8854,30.9022,30.8797,30.8797,5200.0
2005-06-07 13:50:00,54.96,54.97,54.94,54.94,7000.0,30.8797,30.8854,30.8685,30.8685,7000.0
2005-06-07 13:55:00,54.95,54.98,54.94,54.94,3800.0,30.8741,30.891,30.8685,30.8685,3800.0
2005-06-07 14:00:00,54.94,54.95,54.93,54.95,14900.0,30.8685,30.8741,30.8629,30.8741,14900.0
2005-06-07 14:05:00,54.94,54.98,54.91,54.91,22800.0,30.8685,30.891,30.8516,30.8516,22800.0
2005-06-07 14:10:00,54.91,54.92,54.72,54.78,26800.0,30.8516,30.8573,30.7449,30.7786,26800.0
2005-06-07 14:15:00,54.78,54.86,54.77,54.86,17700.0,30.7786,30.8236,30.773,30.8236,17700.0
2005-06-07 14:20:00,54.86,54.86,54.8,54.85,9700.0,30.8236,30.8236,30.7898,30.8179,9700.0
2005-06-07 14:25:00,54.86,54.87,54.8,54.82,15700.0,30.8236,30.8292,30.7898,30.8011,15700.0
2005-06-07 14:30:00,54.84,54.9,54.84,54.85,9400.0,30.8123,30.846,30.8123,30.8179,9400.0
2005-06-07 14:35:00,54.87,54.94,54.87,54.91,12100.0,30.8292,30.8685,30.8292,30.8516,12100.0
2005-06-07 14:40:00,54.9,54.9,54.83,54.86,6500.0,30.846,30.846,30.8067,30.8236,6500.0
2005-06-07 14:45:00,54.87,54.88,54.84,54.84,4600.0,30.8292,30.8348,30.8123,30.8123,4600.0
2005-06-07 14:50:00,54.85,54.92,54.85,54.88,6100.0,30.8179,30.8573,30.8179,30.8348,6100.0
2005-06-07 14:55:00,54.89,54.89,54.85,54.86,9500.0,30.8404,30.8404,30.8179,30.8236,9500.0
2005-06-07 15:00:00,54.87,54.89,54.82,54.85,14600.0,30.8292,30.8404,30.8011,30.8179,14600.0
2005-06-07 15:05:00,54.84,54.89,54.82,54.87,13900.0,30.8123,30.8404,30.8011,30.8292,13900.0
2005-06-07 15:10:00,54.87,54.9,54.78,54.86,13500.0,30.8292,30.846,30.7786,30.8236,13500.0
2005-06-07 15:15:00,54.86,54.89,54.85,54.87,9800.0,30.8236,30.8404,30.8179,30.8292,9800.0
2005-06-07 15:20:00,54.85,54.85,54.78,54.8,11400.0,30.8179,30.8179,30.7786,30.7898,11400.0
2005-06-07 15:25:00,54.8,54.82,54.78,54.78,14500.0,30.7898,30.8011,30.7786,30.7786,14500.0
2005-06-07 15:30:00,54.77,54.77,54.67,54.7,36800.0,30.773,30.773,30.7168,30.7337,36800.0
2005-06-07 15:35:00,54.71,54.8,54.71,54.78,26100.0,30.7393,30.7898,30.7393,30.7786,26100.0
2005-06-07 15:40:00,54.77,54.81,54.74,54.8,19700.0,30.773,30.7955,30.7561,30.7898,19700.0
2005-06-07 15:45:00,54.8,54.8,54.75,54.75,23600.0,30.7898,30.7898,30.7617,30.7617,23600.0
2005-06-07 15:50:00,54.75,54.75,54.68,54.71,26000.0,30.7617,30.7617,30.7224,30.7393,26000.0
2005-06-07 15:55:00,54.71,54.76,54.71,54.75,51700.0,30.7393,30.7674,30.7393,30.7617,51700.0
2005-06-08 09:30:00,54.81,54.94,54.8,54.88,19300.0,30.7955,30.8685,30.7898,30.8348,19300.0
2005-06-08 09:35:00,54.88,54.89,54.83,54.89,7900.0,30.8348,30.8404,30.8067,30.8404,7900.0
2005-06-08 09:40:00,54.89,54.92,54.83,54.92,22000.0,30.8404,30.8573,30.8067,30.8573,22000.0
2005-06-08 09:45:00,54.92,54.93,54.87,54.92,12900.0,30.8573,30.8629,30.8292,30.8573,12900.0
2005-06-08 09:50:00,54.92,54.92,54.88,54.88,5900.0,30.8573,30.8573,30.8348,30.8348,5900.0
2005-06-08 09:55:00,54.88,54.93,54.87,54.91,14900.0,30.8348,30.8629,30.8292,30.8516,14900.0
2005-06-08 10:00:00,54.91,54.91,54.86,54.88,11100.0,30.8516,30.8516,30.8236,30.8348,11100.0
2005-06-08 10:05:00,54.9,54.91,54.86,54.87,8100.0,30.846,30.8516,30.8236,30.8292,8100.0
2005-06-08 10:10:00,54.86,54.87,54.83,54.84,10200.0,30.8236,30.8292,30.8067,30.8123,10200.0
2005-06-08 10:15:00,54.84,54.86,54.82,54.85,7700.0,30.8123,30.8236,30.8011,30.8179,7700.0
2005-06-08 10:20:00,54.85,54.85,54.8,54.8,7000.0,30.8179,30.8179,30.7898,30.7898,7000.0
2005-06-08 10:25:00,54.8,54.83,54.78,54.78,10800.0,30.7898,30.8067,30.7786,30.7786,10800.0
2005-06-08 10:30:00,54.76,54.77,54.73,54.73,9900.0,30.7674,30.773,30.7505,30.7505,9900.0
2005-06-08 10:35:00,54.73,54.73,54.65,54.65,15200.0,30.7505,30.7505,30.7056,30.7056,15200.0
2005-06-08 10:40:00,54.66,54.71,54.66,54.7,5800.0,30.7112,30.7393,30.7112,30.7337,5800.0
2005-06-08 10:45:00,54.7,54.78,54.69,54.75,8000.0,30.7337,30.7786,30.728,30.7617,8000.0
2005-06-08 10:50:00,54.75,54.84,54.75,54.79,8900.0,30.7617,30.8123,30.7617,30.7842,8900.0
2005-06-08 10:55:00,54.78,54.87,54.75,54.82,8900.0,30.7786,30.8292,30.7617,30.8011,8900.0
2005-06-08 11:00:00,54.82,54.85,54.82,54.82,5100.0,30.8011,30.8179,30.8011,30.8011,5100.0
2005-06-08 11:05:00,54.82,54.83,54.78,54.8,6800.0,30.8011,30.8067,30.7786,30.7898,6800.0
2005-06-08 11:10:00,54.79,54.83,54.79,54.83,9900.0,30.7842,30.8067,30.7842,30.8067,9900.0
2005-06-08 11:15:00,54.83,54.85,54.76,54.76,10300.0,30.8067,30.8179,30.7674,30.7674,10300.0
2005-06-08 11:20:00,54.76,54.82,54.76,54.76,6600.0,30.7674,30.8011,30.7674,30.7674,6600.0
2005-06-08 11:25:00,54.79,54.81,54.78,54.81,2400.0,30.7842,30.7955,30.7786,30.7955,2400.0
2005-06-08 11:30:00,54.82,54.84,54.82,54.82,44200.0,30.8011,30.8123,30.8011,30.8011,44200.0
2005-06-08 11:35:00,54.83,54.83,54.81,54.81,8800.0,30.8067,30.8067,30.7955,30.7955,8800.0
2005-06-08 11:40:00,54.82,54.85,54.81,54.84,9800.0,30.8011,30.8179,30.7955,30.8123,9800.0
2005-06-08 11:45:00,54.84,54.84,54.77,54.78,83000.0,30.8123,30.8123,30.773,30.7786,83000.0
2005-06-08 11:50:00,54.76,54.81,54.76,54.81,9900.0,30.7674,30.7955,30.7674,30.7955,9900.0
2005-06-08 11:55:00,54.81,54.87,54.81,54.87,9600.0,30.7955,30.8292,30.7955,30.8292,9600.0
2005-06-08 12:00:00,54.88,54.92,54.85,54.9,9100.0,30.8348,30.8573,30.8179,30.846,9100.0
2005-06-08 12:05:00,54.89,54.89,54.85,54.85,14000.0,30.8404,30.8404,30.8179,30.8179,14000.0
2005-06-08 12:10:00,54.85,54.89,54.85,54.85,13600.0,30.8179,30.8404,30.8179,30.8179,13600.0
2005-06-08 12:15:00,54.87,54.87,54.8,54.81,9700.0,30.8292,30.8292,30.7898,30.7955,9700.0
2005-06-08 12:20:00,54.81,54.84,54.81,54.82,2900.0,30.7955,30.8123,30.7955,30.8011,2900.0
2005-06-08 12:25:00,54.82,54.85,54.81,54.84,6800.0,30.8011,30.8179,30.7955,30.8123,6800.0
2005-06-08 12:30:00,54.84,54.86,54.82,54.84,5600.0,30.8123,30.8236,30.8011,30.8123,5600.0
2005-06-08 12:35:00,54.86,54.89,54.85,54.89,2500.0,30.8236,30.8404,30.8179,30.8404,2500.0
2005-06-08 12:40:00,54.89,54.89,54.86,54.86,7200.0,30.8404,30.8404,30.8236,30.8236,7200.0
2005-06-08 12:45:00,54.86,54.88,54.86,54.88,4600.0,30.8236,30.8348,30.8236,30.8348,4600.0
2005-06-08 12:50:00,54.88,54.88,54.87,54.87,5300.0,30.8348,30.8348,30.8292,30.8292,5300.0
2005-06-08 12:55:00,54.88,54.88,54.8,54.8,4000.0,30.8348,30.8348,30.7898,30.7898,4000.0
2005-06-08 13:00:00,54.8,54.82,54.79,54.82,6100.0,30.7898,30.8011,30.7842,30.8011,6100.0
2005-06-08 13:05:00,54.82,54.82,54.79,54.8,5100.0,30.8011,30.8011,30.7842,30.7898,5100.0
2005-06-08 13:10:00,54.78,54.82,54.75,54.82,8400.0,30.7786,30.8011,30.7617,30.8011,8400.0
2005-06-08 13:15:00,54.8,54.82,54.78,54.78,6600.0,30.7898,30.8011,30.7786,30.7786,6600.0
2005-06-08 13:20:00,54.79,54.82,54.78,54.82,17900.0,30.7842,30.8011,30.7786,30.8011,17900.0
2005-06-08 13:25:00,54.81,54.82,54.79,54.79,5600.0,30.7955,30.8011,30.7842,30.7842,5600.0
2005-06-08 13:30:00,54.79,54.8,54.78,54.8,6800.0,30.7842,30.7898,30.7786,30.7898,6800.0
2005-06-08 13:35:00,54.8,54.8,54.8,54.8,1500.0,30.7898,30.7898,30.7898,30.7898,1500.0
2005-06-08 13:40:00,54.8,54.83,54.8,54.81,3800.0,30.7898,30.8067,30.7898,30.7955,3800.0
2005-06-08 13:45:00,54.81,54.81,54.76,54.76,6400.0,30.7955,30.7955,30.7674,30.7674,6400.0
2005-06-08 13:50:00,54.75,54.79,54.72,54.73,13700.0,30.7617,30.7842,30.7449,30.7505,13700.0
2005-06-08 13:55:00,54.74,54.81,54.74,54.8,16000.0,30.7561,30.7955,30.7561,30.7898,16000.0
2005-06-08 14:00:00,54.8,54.81,54.75,54.78,28200.0,30.7898,30.7955,30.7617,30.7786,28200.0
2005-06-08 14:05:00,54.78,54.79,54.73,54.76,27300.0,30.7786,30.7842,30.7505,30.7674,27300.0
2005-06-08 14:10:00,54.76,54.79,54.72,54.79,24400.0,30.7674,30.7842,30.7449,30.7842,24400.0
2005-06-08 14:15:00,54.79,54.81,54.77,54.79,10000.0,30.7842,30.7955,30.773,30.7842,10000.0
2005-06-08 14:20:00,54.78,54.79,54.76,54.78,19200.0,30.7786,30.7842,30.7674,30.7786,19200.0
2005-06-08 14:25:00,54.78,54.79,54.74,54.74,8400.0,30.7786,30.7842,30.7561,30.7561,8400.0
2005-06-08 14:30:00,54.74,54.77,54.71,54.75,13100.0,30.7561,30.773,30.7393,30.7617,13100.0
2005-06-08 14:35:00,54.76,54.82,54.75,54.82,13400.0,30.7674,30.8011,30.7617,30.8011,13400.0
2005-06-08 14:40:00,54.82,54.82,54.75,54.77,12500.0,30.8011,30.8011,30.7617,30.773,12500.0
2005-06-08 14:45:00,54.77,54.8,54.76,54.76,19300.0,30.773,30.7898,30.7674,30.7674,19300.0
2005-06-08 14:50:00,54.76,54.79,54.74,54.77,18100.0,30.7674,30.7842,30.7561,30.773,18100.0
2005-06-08 14:55:00,54.77,54.77,54.72,54.75,13900.0,30.773,30.773,30.7449,30.7617,13900.0
2005-06-08 15:00:00,54.74,54.77,54.73,54.75,13000.0,30.7561,30.773,30.7505,30.7617,13000.0
2005-06-08 15:05:00,54.77,54.78,54.74,54.76,20400.0,30.773,30.7786,30.7561,30.7674,20400.0
2005-06-08 15:10:00,54.76,54.8,54.73,54.74,25300.0,30.7674,30.7898,30.7505,30.7561,25300.0
2005-06-08 15:15:00,54.74,54.76,54.71,54.76,18000.0,30.7561,30.7674,30.7393,30.7674,18000.0
2005-06-08 15:20:00,54.76,54.78,54.73,54.74,16700.0,30.7674,30.7786,30.7505,30.7561,16700.0
2005-06-08 15:25:00,54.75,54.77,54.74,54.76,15100.0,30.7617,30.773,30.7561,30.7674,15100.0
2005-06-08 15:30:00,54.76,54.77,54.75,54.75,20300.0,30.7674,30.773,30.7617,30.7617,20300.0
2005-06-08 15:35:00,54.75,54.75,54.7,54.75,15900.0,30.7617,30.7617,30.7337,30.7617,15900.0
2005-06-08 15:40:00,54.75,54.77,54.7,54.77,29700.0,30.7617,30.773,30.7337,30.773,29700.0
2005-06-08 15:45:00,54.78,54.78,54.71,54.74,21700.0,30.7786,30.7786,30.7393,30.7561,21700.0
2005-06-08 15:50:00,54.75,54.77,54.69,54.7,25400.0,30.7617,30.773,30.728,30.7337,25400.0
2005-06-08 15:55:00,54.7,54.72,54.69,54.7,12500.0,30.7337,30.7449,30.728,30.7337,12500.0
2005-06-09 09:30:00,54.81,54.83,54.65,54.65,16900.0,30.7955,30.8067,30.7056,30.7056,16900.0
2005-06-09 09:35:00,54.66,54.67,54.58,54.63,10400.0,30.7112,30.7168,30.6662,30.6943,10400.0
2005-06-09 09:40:00,54.63,54.72,54.63,54.67,23400.0,30.6943,30.7449,30.6943,30.7168,23400.0
2005-06-09 09:45:00,54.67,54.75,54.65,54.75,17100.0,30.7168,30.7617,30.7056,30.7617,17100.0
2005-06-09 09:50:00,54.73,54.74,54.68,54.68,20200.0,30.7505,30.7561,30.7224,30.7224,20200.0
2005-06-09 09:55:00,54.69,54.75,54.68,54.71,23700.0,30.728,30.7617,30.7224,30.7393,23700.0
2005-06-09 10:00:00,54.73,54.84,54.69,54.83,33200.0,30.7505,30.8123,30.728,30.8067,33200.0
2005-06-09 10:05:00,54.83,54.94,54.75,54.81,24100.0,30.8067,30.8685,30.7617,30.7955,24100.0
2005-06-09 10:10:00,54.85,54.85,54.68,54.7,15700.0,30.8179,30.8179,30.7224,30.7337,15700.0
2005-06-09 10:15:00,54.71,54.8,54.6,54.6,22800.0,30.7393,30.7898,30.6775,30.6775,22800.0
2005-06-09 10:20:00,54.6,54.75,54.6,54.69,19000.0,30.6775,30.7617,30.6775,30.728,19000.0
2005-06-09 10:25:00,54.7,54.7,54.64,54.66,19500.0,30.7337,30.7337,30.6999,30.7112,19500.0
2005-06-09 10:30:00,54.66,54.75,54.64,54.72,7400.0,30.7112,30.7617,30.6999,30.7449,7400.0
2005-06-09 10:35:00,54.72,54.72,54.6,54.67,17100.0,30.7449,30.7449,30.6775,30.7168,17100.0
2005-06-09 10:40:00,54.67,54.69,54.63,54.63,13300.0,30.7168,30.728,30.6943,30.6943,13300.0
2005-06-09 10:45:00,54.62,54.72,54.62,54.72,5800.0,30.6887,30.7449,30.6887,30.7449,5800.0
2005-06-09 10:50:00,54.73,54.79,54.73,54.73,8400.0,30.7505,30.7842,30.7505,30.7505,8400.0
2005-06-09 10:55:00,54.71,54.76,54.7,54.75,6800.0,30.7393,30.7674,30.7337,30.7617,6800.0
2005-06-09 11:00:00,54.76,54.8,54.75,54.75,8700.0,30.7674,30.7898,30.7617,30.7617,8700.0
2005-06-09 11:05:00,54.74,54.8,54.7,54.77,8600.0,30.7561,30.7898,30.7337,30.773,8600.0
2005-06-09 11:10:00,54.76,54.76,54.63,54.65,5100.0,30.7674,30.7674,30.6943,30.7056,5100.0
2005-06-09 11:15:00,54.64,54.69,54.64,54.68,7100.0,30.6999,30.728,30.6999,30.7224,7100.0
2005-06-09 11:20:00,54.68,54.69,54.67,54.67,7800.0,30.7224,30.728,30.7168,30.7168,7800.0
2005-06-09 11:25:00,54.69,54.69,54.65,54.67,7100.0,30.728,30.728,30.7056,30.7168,7100.0
2005-06-09 11:30:00,54.67,54.76,54.67,54.76,9800.0,30.7168,30.7674,30.7168,30.7674,9800.0
2005-06-09 11:35:00,54.75,54.85,54.74,54.8,13800.0,30.7617,30.8179,30.7561,30.7898,13800.0
2005-06-09 11:40:00,54.8,54.94,54.8,54.91,8800.0,30.7898,30.8685,30.7898,30.8516,8800.0
2005-06-09 11:45:00,54.91,54.91,54.87,54.88,6500.0,30.8516,30.8516,30.8292,30.8348,6500.0
2005-06-09 11:50:00,54.89,54.9,54.85,54.9,5300.0,30.8404,30.846,30.8179,30.846,5300.0
2005-06-09 11:55:00,54.91,54.91,54.8,54.81,7600.0,30.8516,30.8516,30.7898,30.7955,7600.0
2005-06-09 12:00:00,54.82,54.89,54.82,54.85,9500.0,30.8011,30.8404,30.8011,30.8179,9500.0
2005-06-09 12:05:00,54.83,54.83,54.79,54.83,3000.0,30.8067,30.8067,30.7842,30.8067,3000.0
2005-06-09 12:10:00,54.83,54.85,54.8,54.84,4600.0,30.8067,30.8179,30.7898,30.8123,4600.0
2005-06-09 12:15:00,54.82,54.83,54.75,54.79,8100.0,30.8011,30.8067,30.7617,30.7842,8100.0
2005-06-09 12:20:00,54.82,54.88,54.81,54.87,9400.0,30.8011,30.8348,30.7955,30.8292,9400.0
2005-06-09 12:25:00,54.86,54.97,54.86,54.93,11200.0,30.8236,30.8854,30.8236,30.8629,11200.0
2005-06-09 12:30:00,54.94,54.98,54.89,54.89,17400.0,30.8685,30.891,30.8404,30.8404,17400.0
2005-06-09 12:35:00,54.88,54.89,54.81,54.85,20200.0,30.8348,30.8404,30.7955,30.8179,20200.0
2005-06-09 12:40:00,54.85,54.86,54.81,54.81,16400.0,30.8179,30.8236,30.7955,30.7955,16400.0
2005-06-09 12:45:00,54.83,54.83,54.79,54.8,8400.0,30.8067,30.8067,30.7842,30.7898,8400.0
2005-06-09 12:50:00,54.82,54.82,54.76,54.8,7300.0,30.8011,30.8011,30.7674,30.7898,7300.0
2005-06-09 12:55:00,54.8,54.84,54.79,54.8,10300.0,30.7898,30.8123,30.7842,30.7898,10300.0
2005-06-09 13:00:00,54.79,54.85,54.79,54.85,4500.0,30.7842,30.8179,30.7842,30.8179,4500.0
2005-06-09 13:05:00,54.85,54.88,54.84,54.88,9800.0,30.8179,30.8348,30.8123,30.8348,9800.0
2005-06-09 13:10:00,54.88,54.88,54.84,54.85,3700.0,30.8348,30.8348,30.8123,30.8179,3700.0
2005-06-09 13:15:00,54.85,54.85,54.74,54.74,8600.0,30.8179,30.8179,30.7561,30.7561,8600.0
2005-06-09 13:20:00,54.73,54.74,54.69,54.73,19700.0,30.7505,30.7561,30.728,30.7505,19700.0
2005-06-09 13:25:00,54.73,54.74,54.73,54.73,7100.0,30.7505,30.7561,30.7505,30.7505,7100.0
2005-06-09 13:30:00,54.72,54.72,54.7,54.71,10300.0,30.7449,30.7449,30.7337,30.7393,10300.0
2005-06-09 13:35:00,54.71,54.78,54.7,54.7,6400.0,30.7393,30.7786,30.7337,30.7337,6400.0
2005-06-09 13:40:00,54.7,54.73,54.7,54.73,700.0,30.7337,30.7505,30.7337,30.7505,700.0
2005-06-09 13:45:00,54.71,54.71,54.7,54.7,13600.0,30.7393,30.7393,30.7337,30.7337,13600.0
2005-06-09 13:50:00,54.7,54.71,54.68,54.7,7900.0,30.7337,30.7393,30.7224,30.7337,7900.0
2005-06-09 13:55:00,54.7,54.82,54.7,54.74,13600.0,30.7337,30.8011,30.7337,30.7561,13600.0
2005-06-09 14:00:00,54.74,54.75,54.65,54.69,26400.0,30.7561,30.7617,30.7056,30.728,26400.0
2005-06-09 14:05:00,54.7,54.75,54.69,54.74,10600.0,30.7337,30.7617,30.728,30.7561,10600.0
2005-06-09 14:10:00,54.73,54.78,54.71,54.72,12000.0,30.7505,30.7786,30.7393,30.7449,12000.0
2005-06-09 14:15:00,54.72,54.73,54.7,54.7,13600.0,30.7449,30.7505,30.7337,30.7337,13600.0
2005-06-09 14:20:00,54.7,54.7,54.62,54.62,38000.0,30.7337,30.7337,30.6887,30.6887,38000.0
2005-06-09 14:25:00,54.61,54.66,54.6,54.63,15200.0,30.6831,30.7112,30.6775,30.6943,15200.0
2005-06-09 14:30:00,54.64,54.72,54.6,54.72,18700.0,30.6999,30.7449,30.6775,30.7449,18700.0
2005-06-09 14:35:00,54.72,54.74,54.65,54.65,7400.0,30.7449,30.7561,30.7056,30.7056,7400.0
2005-06-09 14:40:00,54.66,54.76,54.66,54.71,25100.0,30.7112,30.7674,30.7112,30.7393,25100.0
2005-06-09 14:45:00,54.71,54.75,54.69,54.69,9400.0,30.7393,30.7617,30.728,30.728,9400.0
2005-06-09 14:50:00,54.7,54.73,54.69,54.73,5000.0,30.7337,30.7505,30.728,30.7505,5000.0
2005-06-09 14:55:00,54.72,54.75,54.71,54.73,7300.0,30.7449,30.7617,30.7393,30.7505,7300.0
2005-06-09 15:00:00,54.74,54.79,54.73,54.79,23000.0,30.7561,30.7842,30.7505,30.7842,23000.0
2005-06-09 15:05:00,54.79,54.79,54.76,54.79,30600.0,30.7842,30.7842,30.7674,30.7842,30600.0
2005-06-09 15:10:00,54.79,54.8,54.77,54.79,12800.0,30.7842,30.7898,30.773,30.7842,12800.0
2005-06-09 15:15:00,54.8,54.81,54.76,54.76,13800.0,30.7898,30.7955,30.7674,30.7674,13800.0
2005-06-09 15:20:00,54.75,54.76,54.71,54.71,11900.0,30.7617,30.7674,30.7393,30.7393,11900.0
2005-06-09 15:25:00,54.72,54.72,54.7,54.7,6900.0,30.7449,30.7449,30.7337,30.7337,6900.0
2005-06-09 15:30:00,54.69,54.76,54.69,54.75,19700.0,30.728,30.7674,30.728,30.7617,19700.0
2005-06-09 15:35:00,54.74,54.77,54.7,54.7,15100.0,30.7561,30.773,30.7337,30.7337,15100.0
2005-06-09 15:40:00,54.71,54.76,54.65,54.73,31000.0,30.7393,30.7674,30.7056,30.7505,31000.0
2005-06-09 15:45:00,54.73,54.74,54.69,54.71,21600.0,30.7505,30.7561,30.728,30.7393,21600.0
2005-06-09 15:50:00,54.72,54.75,54.69,54.73,10000.0,30.7449,30.7617,30.728,30.7505,10000.0
2005-06-09 15:55:00,54.74,54.75,54.72,54.75,13400.0,30.7561,30.7617,30.7449,30.7617,13400.0
2005-06-10 09:30:00,54.76,54.81,54.71,54.71,11400.0,30.7674,30.7955,30.7393,30.7393,11400.0
2005-06-10 09:35:00,54.71,54.73,54.7,54.73,9600.0,30.7393,30.7505,30.7337,30.7505,9600.0
2005-06-10 09:40:00,54.74,54.74,54.61,54.71,15400.0,30.7561,30.7561,30.6831,30.7393,15400.0
2005-06-10 09:45:00,54.7,54.71,54.61,54.62,15500.0,30.7337,30.7393,30.6831,30.6887,15500.0
2005-06-10 09:50:00,54.58,54.64,54.54,54.6,9100.0,30.6662,30.6999,30.6438,30.6775,9100.0
2005-06-10 09:55:00,54.59,54.6,54.55,54.56,7100.0,30.6719,30.6775,30.6494,30.655,7100.0
2005-06-10 10:00:00,54.55,54.61,54.54,54.6,20500.0,30.6494,30.6831,30.6438,30.6775,20500.0
2005-06-10 10:05:00,54.59,54.61,54.54,54.55,11700.0,30.6719,30.6831,30.6438,30.6494,11700.0
2005-06-10 10:10:00,54.55,54.62,54.53,54.6,9000.0,30.6494,30.6887,30.6381,30.6775,9000.0
2005-06-10 10:15:00,54.58,54.61,54.57,54.57,7300.0,30.6662,30.6831,30.6606,30.6606,7300.0
2005-06-10 10:20:00,54.57,54.57,54.54,54.54,6600.0,30.6606,30.6606,30.6438,30.6438,6600.0
2005-06-10 10:25:00,54.55,54.57,54.54,54.54,5600.0,30.6494,30.6606,30.6438,30.6438,5600.0
2005-06-10 10:30:00,54.54,54.54,54.51,54.51,16600.0,30.6438,30.6438,30.6269,30.6269,16600.0
2005-06-10 10:35:00,54.51,54.54,54.51,54.54,4600.0,30.6269,30.6438,30.6269,30.6438,4600.0
2005-06-10 10:40:00,54.54,54.6,54.54,54.54,13800.0,30.6438,30.6775,30.6438,30.6438,13800.0
2005-06-10 10:45:00,54.55,54.55,54.52,54.55,10900.0,30.6494,30.6494,30.6325,30.6494,10900.0
2005-06-10 10:50:00,54.53,54.57,54.52,54.53,7700.0,30.6381,30.6606,30.6325,30.6381,7700.0
2005-06-10 10:55:00,54.55,54.55,54.51,54.53,4500.0,30.6494,30.6494,30.6269,30.6381,4500.0
2005-06-10 11:00:00,54.53,54.56,54.5,54.5,4800.0,30.6381,30.655,30.6213,30.6213,4800.0
2005-06-10 11:05:00,54.5,54.55,54.5,54.54,10000.0,30.6213,30.6494,30.6213,30.6438,10000.0
2005-06-10 11:10:00,54.55,54.57,54.54,54.57,7400.0,30.6494,30.6606,30.6438,30.6606,7400.0
2005-06-10 11:15:00,54.59,54.6,54.58,54.6,9500.0,30.6719,30.6775,30.6662,30.6775,9500.0
2005-06-10 11:20:00,54.61,54.63,54.57,54.62,9400.0,30.6831,30.6943,30.6606,30.6887,9400.0
2005-06-10 11:25:00,54.62,54.66,54.61,54.61,6600.0,30.6887,30.7112,30.6831,30.6831,6600.0
2005-06-10 11:30:00,54.62,54.64,54.58,54.58,4700.0,30.6887,30.6999,30.6662,30.6662,4700.0
2005-06-10 11:35:00,54.57,54.62,54.56,54.61,5200.0,30.6606,30.6887,30.655,30.6831,5200.0
2005-06-10 11:40:00,54.6,54.63,54.58,54.58,6100.0,30.6775,30.6943,30.6662,30.6662,6100.0
2005-06-10 11:45:00,54.58,54.62,54.58,54.62,2200.0,30.6662,30.6887,30.6662,30.6887,2200.0
2005-06-10 11:50:00,54.62,54.66,54.61,54.65,5400.0,30.6887,30.7112,30.6831,30.7056,5400.0
2005-06-10 11:55:00,54.65,54.66,54.57,54.57,8600.0,30.7056,30.7112,30.6606,30.6606,8600.0
2005-06-10 12:00:00,54.57,54.63,54.57,54.6,4900.0,30.6606,30.6943,30.6606,30.6775,4900.0
2005-06-10 12:05:00,54.6,54.61,54.57,54.57,5600.0,30.6775,30.6831,30.6606,30.6606,5600.0
2005-06-10 12:10:00,54.58,54.58,54.57,54.58,4600.0,30.6662,30.6662,30.6606,30.6662,4600.0
2005-06-10 12:15:00,54.59,54.59,54.55,54.55,13000.0,30.6719,30.6719,30.6494,30.6494,13000.0
2005-06-10 12:20:00,54.56,54.6,54.55,54.58,13400.0,30.655,30.6775,30.6494,30.6662,13400.0
2005-06-10 12:25:00,54.59,54.6,54.56,54.58,22400.0,30.6719,30.6775,30.655,30.6662,22400.0
2005-06-10 12:30:00,54.58,54.62,54.57,54.61,11200.0,30.6662,30.6887,30.6606,30.6831,11200.0
2005-06-10 12:35:00,54.59,54.6,54.57,54.58,3600.0,30.6719,30.6775,30.6606,30.6662,3600.0
2005-06-10 12:40:00,54.58,54.59,54.55,54.57,8600.0,30.6662,30.6719,30.6494,30.6606,8600.0
2005-06-10 12:45:00,54.59,54.59,54.56,54.56,4200.0,30.6719,30.6719,30.655,30.655,4200.0
2005-06-10 12:50:00,54.56,54.58,54.56,54.58,5100.0,30.655,30.6662,30.655,30.6662,5100.0
2005-06-10 12:55:00,54.59,54.59,54.56,54.56,3700.0,30.6719,30.6719,30.655,30.655,3700.0
2005-06-10 13:00:00,54.56,54.58,54.56,54.58,7100.0,30.655,30.6662,30.655,30.6662,7100.0
2005-06-10 13:05:00,54.58,54.58,54.56,54.57,4300.0,30.6662,30.6662,30.655,30.6606,4300.0
2005-06-10 13:10:00,54.56,54.62,54.56,54.62,4800.0,30.655,30.6887,30.655,30.6887,4800.0
2005-06-10 13:15:00,54.63,54.63,54.6,54.62,7500.0,30.6943,30.6943,30.6775,30.6887,7500.0
2005-06-10 13:20:00,54.61,54.64,54.6,54.63,5100.0,30.6831,30.6999,30.6775,30.6943,5100.0
2005-06-10 13:25:00,54.63,54.63,54.56,54.58,7300.0,30.6943,30.6943,30.655,30.6662,7300.0
2005-06-10 13:30:00,54.57,54.57,54.56,54.56,5300.0,30.6606,30.6606,30.655,30.655,5300.0
2005-06-10 13:35:00,54.56,54.63,54.56,54.63,7300.0,30.655,30.6943,30.655,30.6943,7300.0
2005-06-10 13:40:00,54.63,54.65,54.62,54.62,2100.0,30.6943,30.7056,30.6887,30.6887,2100.0
2005-06-10 13:45:00,54.62,54.62,54.59,54.59,2200.0,30.6887,30.6887,30.6719,30.6719,2200.0
2005-06-10 13:50:00,54.58,54.58,54.55,54.55,5700.0,30.6662,30.6662,30.6494,30.6494,5700.0
2005-06-10 13:55:00,54.54,54.56,54.54,54.55,4600.0,30.6438,30.655,30.6438,30.6494,4600.0
2005-06-10 14:00:00,54.55,54.58,54.55,54.57,6400.0,30.6494,30.6662,30.6494,30.6606,6400.0
2005-06-10 14:05:00,54.57,54.58,54.55,54.55,4700.0,30.6606,30.6662,30.6494,30.6494,4700.0
2005-06-10 14:10:00,54.56,54.57,54.56,54.56,4000.0,30.655,30.6606,30.655,30.655,4000.0
2005-06-10 14:15:00,54.57,54.6,54.56,54.59,3300.0,30.6606,30.6775,30.655,30.6719,3300.0
2005-06-10 14:20:00,54.6,54.62,54.6,54.62,5700.0,30.6775,30.6887,30.6775,30.6887,5700.0
2005-06-10 14:25:00,54.61,54.61,54.59,54.59,7000.0,30.6831,30.6831,30.6719,30.6719,7000.0
2005-06-10 14:30:00,54.58,54.59,54.58,54.58,3900.0,30.6662,30.6719,30.6662,30.6662,3900.0
2005-06-10 14:35:00,54.58,54.61,54.58,54.6,27900.0,30.6662,30.6831,30.6662,30.6775,27900.0
2005-06-10 14:40:00,54.61,54.62,54.6,54.6,18000.0,30.6831,30.6887,30.6775,30.6775,18000.0
2005-06-10 14:45:00,54.6,54.6,54.52,54.53,16700.0,30.6775,30.6775,30.6325,30.6381,16700.0
2005-06-10 14:50:00,54.51,54.58,54.51,54.58,7800.0,30.6269,30.6662,30.6269,30.6662,7800.0
2005-06-10 14:55:00,54.58,54.6,54.57,54.6,11600.0,30.6662,30.6775,30.6606,30.6775,11600.0
2005-06-10 15:00:00,54.6,54.68,54.6,54.6,14900.0,30.6775,30.7224,30.6775,30.6775,14900.0
2005-06-10 15:05:00,54.59,54.68,54.59,54.63,17700.0,30.6719,30.7224,30.6719,30.6943,17700.0
2005-06-10 15:10:00,54.62,54.7,54.62,54.67,14300.0,30.6887,30.7337,30.6887,30.7168,14300.0
2005-06-10 15:15:00,54.67,54.67,54.6,54.6,19300.0,30.7168,30.7168,30.6775,30.6775,19300.0
2005-06-10 15:20:00,54.65,54.7,54.63,54.69,13600.0,30.7056,30.7337,30.6943,30.728,13600.0
2005-06-10 15:25:00,54.68,54.71,54.67,54.68,10600.0,30.7224,30.7393,30.7168,30.7224,10600.0
2005-06-10 15:30:00,54.68,54.7,54.67,54.69,9900.0,30.7224,30.7337,30.7168,30.728,9900.0
2005-06-10 15:35:00,54.69,54.79,54.69,54.79,10000.0,30.728,30.7842,30.728,30.7842,10000.0
2005-06-10 15:40:00,54.79,54.8,54.75,54.77,18700.0,30.7842,30.7898,30.7617,30.773,18700.0
2005-06-10 15:45:00,54.77,54.8,54.76,54.8,12300.0,30.773,30.7898,30.7674,30.7898,12300.0
2005-06-10 15:50:00,54.79,54.8,54.79,54.79,7500.0,30.7842,30.7898,30.7842,30.7842,7500.0
2005-06-10 15:55:00,54.8,54.8,54.66,54.79,18800.0,30.7898,30.7898,30.7112,30.7842,18800.0
2005-06-13 09:30:00,54.73,54.79,54.69,54.74,12800.0,30.7505,30.7842,30.728,30.7561,12800.0
2005-06-13 09:35:00,54.71,54.77,54.67,54.67,6000.0,30.7393,30.773,30.7168,30.7168,6000.0
2005-06-13 09:40:00,54.66,54.69,54.59,54.59,6300.0,30.7112,30.728,30.6719,30.6719,6300.0
2005-06-13 09:45:00,54.56,54.61,54.5,54.55,7900.0,30.655,30.6831,30.6213,30.6494,7900.0
2005-06-13 09:50:00,54.56,54.6,54.54,54.6,10700.0,30.655,30.6775,30.6438,30.6775,10700.0
2005-06-13 09:55:00,54.61,54.61,54.55,54.59,9400.0,30.6831,30.6831,30.6494,30.6719,9400.0
2005-06-13 10:00:00,54.59,54.63,54.57,54.58,3200.0,30.6719,30.6943,30.6606,30.6662,3200.0
2005-06-13 10:05:00,54.59,54.59,54.52,54.56,8500.0,30.6719,30.6719,30.6325,30.655,8500.0
2005-06-13 10:10:00,54.57,54.6,54.57,54.57,8300.0,30.6606,30.6775,30.6606,30.6606,8300.0
2005-06-13 10:15:00,54.57,54.65,54.55,54.65,11200.0,30.6606,30.7056,30.6494,30.7056,11200.0
2005-06-13 10:20:00,54.65,54.69,54.64,54.69,12900.0,30.7056,30.728,30.6999,30.728,12900.0
2005-06-13 10:25:00,54.69,54.77,54.69,54.76,30500.0,30.728,30.773,30.728,30.7674,30500.0
2005-06-13 10:30:00,54.76,54.83,54.75,54.81,20300.0,30.7674,30.8067,30.7617,30.7955,20300.0
2005-06-13 10:35:00,54.81,54.92,54.79,54.9,19800.0,30.7955,30.8573,30.7842,30.846,19800.0
2005-06-13 10:40:00,54.92,55.0,54.92,54.97,20600.0,30.8573,30.9022,30.8573,30.8854,20600.0
2005-06-13 10:45:00,54.99,55.0,54.97,55.0,23600.0,30.8966,30.9022,30.8854,30.9022,23600.0
2005-06-13 10:50:00,55.0,55.0,54.98,55.0,17100.0,30.9022,30.9022,30.891,30.9022,17100.0
2005-06-13 10:55:00,55.0,55.0,54.99,55.0,9400.0,30.9022,30.9022,30.8966,30.9022,9400.0
2005-06-13 11:00:00,55.0,55.0,54.98,55.0,28900.0,30.9022,30.9022,30.891,30.9022,28900.0
2005-06-13 11:05:00,54.99,55.02,54.98,55.02,56700.0,30.8966,30.9135,30.891,30.9135,56700.0
2005-06-13 11:10:00,55.02,55.06,55.01,55.02,25100.0,30.9135,30.9359,30.9078,30.9135,25100.0
2005-06-13 11:15:00,55.02,55.02,54.99,55.0,13600.0,30.9135,30.9135,30.8966,30.9022,13600.0
2005-06-13 11:20:00,55.0,55.0,54.98,55.0,8600.0,30.9022,30.9022,30.891,30.9022,8600.0
2005-06-13 11:25:00,55.0,55.0,54.99,55.0,6300.0,30.9022,30.9022,30.8966,30.9022,6300.0
2005-06-13 11:30:00,55.0,55.0,54.97,54.97,6200.0,30.9022,30.9022,30.8854,30.8854,6200.0
2005-06-13 11:35:00,54.98,55.0,54.97,54.98,5600.0,30.891,30.9022,30.8854,30.891,5600.0
2005-06-13 11:40:00,54.98,54.98,54.93,54.96,7300.0,30.891,30.891,30.8629,30.8797,7300.0
2005-06-13 11:45:00,54.95,54.95,54.92,54.94,9700.0,30.8741,30.8741,30.8573,30.8685,9700.0
2005-06-13 11:50:00,54.92,54.93,54.88,54.92,9400.0,30.8573,30.8629,30.8348,30.8573,9400.0
2005-06-13 11:55:00,54.92,54.92,54.9,54.92,1700.0,30.8573,30.8573,30.846,30.8573,1700.0
2005-06-13 12:00:00,54.9,54.93,54.89,54.9,5300.0,30.846,30.8629,30.8404,30.846,5300.0
2005-06-13 12:05:00,54.9,54.94,54.9,54.91,10100.0,30.846,30.8685,30.846,30.8516,10100.0
2005-06-13 12:10:00,54.91,54.91,54.89,54.9,6800.0,30.8516,30.8516,30.8404,30.846,6800.0
2005-06-13 12:15:00,54.89,54.9,54.86,54.89,10300.0,30.8404,30.846,30.8236,30.8404,10300.0
2005-06-13 12:20:00,54.89,54.89,54.87,54.88,4600.0,30.8404,30.8404,30.8292,30.8348,4600.0
2005-06-13 12:25:00,54.88,54.91,54.87,54.91,5400.0,30.8348,30.8516,30.8292,30.8516,5400.0
2005-06-13 12:30:00,54.9,54.91,54.87,54.88,3200.0,30.846,30.8516,30.8292,30.8348,3200.0
2005-06-13 12:35:00,54.87,54.87,54.86,54.86,6400.0,30.8292,30.8292,30.8236,30.8236,6400.0
2005-06-13 12:40:00,54.85,54.89,54.82,54.89,5400.0,30.8179,30.8404,30.8011,30.8404,5400.0
2005-06-13 12:45:00,54.89,54.89,54.85,54.85,9000.0,30.8404,30.8404,30.8179,30.8179,9000.0
2005-06-13 12:50:00,54.86,54.89,54.86,54.87,5200.0,30.8236,30.8404,30.8236,30.8292,5200.0
2005-06-13 12:55:00,54.88,54.88,54.84,54.85,3800.0,30.8348,30.8348,30.8123,30.8179,3800.0
2005-06-13 13:00:00,54.83,54.87,54.83,54.86,5500.0,30.8067,30.8292,30.8067,30.8236,5500.0
2005-06-13 13:05:00,54.87,54.89,54.85,54.86,10000.0,30.8292,30.8404,30.8179,30.8236,10000.0
2005-06-13 13:10:00,54.86,54.87,54.85,54.85,3600.0,30.8236,30.8292,30.8179,30.8179,3600.0
2005-06-13 13:15:00,54.85,54.89,54.83,54.83,8300.0,30.8179,30.8404,30.8067,30.8067,8300.0
2005-06-13 13:20:00,54.84,54.85,54.84,54.85,7300.0,30.8123,30.8179,30.8123,30.8179,7300.0
2005-06-13 13:25:00,54.85,54.86,54.85,54.85,10900.0,30.8179,30.8236,30.8179,30.8179,10900.0
2005-06-13 13:30:00,54.85,54.85,54.79,54.81,10900.0,30.8179,30.8179,30.7842,30.7955,10900.0
2005-06-13 13:35:00,54.8,54.83,54.8,54.82,2100.0,30.7898,30.8067,30.7898,30.8011,2100.0
2005-06-13 13:40:00,54.83,54.83,54.81,54.82,2500.0,30.8067,30.8067,30.7955,30.8011,2500.0
2005-06-13 13:45:00,54.81,54.82,54.8,54.8,5500.0,30.7955,30.8011,30.7898,30.7898,5500.0
2005-06-13 13:50:00,54.8,54.83,54.76,54.81,9600.0,30.7898,30.8067,30.7674,30.7955,9600.0
2005-06-13 13:55:00,54.82,54.83,54.74,54.75,10600.0,30.8011,30.8067,30.7561,30.7617,10600.0
2005-06-13 14:00:00,54.74,54.78,54.73,54.75,13300.0,30.7561,30.7786,30.7505,30.7617,13300.0
2005-06-13 14:05:00,54.76,54.84,54.76,54.8,13300.0,30.7674,30.8123,30.7674,30.7898,13300.0
2005-06-13 14:10:00,54.8,54.83,54.76,54.76,11200.0,30.7898,30.8067,30.7674,30.7674,11200.0
2005-06-13 14:15:00,54.76,54.84,54.76,54.78,23000.0,30.7674,30.8123,30.7674,30.7786,23000.0
2005-06-13 14:20:00,54.79,54.81,54.77,54.8,13600.0,30.7842,30.7955,30.773,30.7898,13600.0
2005-06-13 14:25:00,54.8,54.82,54.79,54.79,8700.0,30.7898,30.8011,30.7842,30.7842,8700.0
2005-06-13 14:30:00,54.8,54.85,54.75,54.85,28000.0,30.7898,30.8179,30.7617,30.8179,28000.0
2005-06-13 14:35:00,54.85,54.91,54.85,54.87,20800.0,30.8179,30.8516,30.8179,30.8292,20800.0
2005-06-13 14:40:00,54.87,54.92,54.87,54.91,14600.0,30.8292,30.8573,30.8292,30.8516,14600.0
2005-06-13 14:45:00,54.89,54.91,54.88,54.89,8500.0,30.8404,30.8516,30.8348,30.8404,8500.0
2005-06-13 14:50:00,54.89,54.92,54.89,54.91,9800.0,30.8404,30.8573,30.8404,30.8516,9800.0
2005-06-13 14:55:00,54.91,54.96,54.87,54.87,15100.0,30.8516,30.8797,30.8292,30.8292,15100.0
2005-06-13 15:00:00,54.88,54.88,54.77,54.77,7800.0,30.8348,30.8348,30.773,30.773,7800.0
2005-06-13 15:05:00,54.76,54.8,54.73,54.79,17700.0,30.7674,30.7898,30.7505,30.7842,17700.0
2005-06-13 15:10:00,54.8,54.81,54.77,54.78,14700.0,30.7898,30.7955,30.773,30.7786,14700.0
2005-06-13 15:15:00,54.77,54.78,54.7,54.73,29500.0,30.773,30.7786,30.7337,30.7505,29500.0
2005-06-13 15:20:00,54.72,54.81,54.72,54.79,19800.0,30.7449,30.7955,30.7449,30.7842,19800.0
2005-06-13 15:25:00,54.78,54.86,54.77,54.82,27600.0,30.7786,30.8236,30.773,30.8011,27600.0
2005-06-13 15:30:00,54.84,54.84,54.77,54.8,16200.0,30.8123,30.8123,30.773,30.7898,16200.0
2005-06-13 15:35:00,54.79,54.89,54.78,54.87,19400.0,30.7842,30.8404,30.7786,30.8292,19400.0
2005-06-13 15:40:00,54.85,54.85,54.82,54.82,4300.0,30.8179,30.8179,30.8011,30.8011,4300.0
2005-06-13 15:45:00,54.83,54.85,54.82,54.83,5100.0,30.8067,30.8179,30.8011,30.8067,5100.0
2005-06-13 15:50:00,54.83,54.86,54.81,54.85,9800.0,30.8067,30.8236,30.7955,30.8179,9800.0
2005-06-13 15:55:00,54.85,54.9,54.85,54.88,7700.0,30.8179,30.846,30.8179,30.8348,7700.0
2005-06-14 09:30:00,54.91,54.92,54.88,54.89,17600.0,30.8516,30.8573,30.8348,30.8404,17600.0
2005-06-14 09:35:00,54.91,54.97,54.85,54.97,10700.0,30.8516,30.8854,30.8179,30.8854,10700.0
2005-06-14 09:40:00,54.97,54.97,54.87,54.97,11800.0,30.8854,30.8854,30.8292,30.8854,11800.0
2005-06-14 09:45:00,54.91,54.95,54.85,54.87,11500.0,30.8516,30.8741,30.8179,30.8292,11500.0
2005-06-14 09:50:00,54.89,54.98,54.89,54.94,22400.0,30.8404,30.891,30.8404,30.8685,22400.0
2005-06-14 09:55:00,54.94,55.0,54.94,54.99,11100.0,30.8685,30.9022,30.8685,30.8966,11100.0
2005-06-14 10:00:00,54.99,55.0,54.97,54.97,33600.0,30.8966,30.9022,30.8854,30.8854,33600.0
2005-06-14 10:05:00,54.97,54.97,54.9,54.95,6300.0,30.8854,30.8854,30.846,30.8741,6300.0
2005-06-14 10:10:00,54.95,55.0,54.94,54.97,10200.0,30.8741,30.9022,30.8685,30.8854,10200.0
2005-06-14 10:15:00,54.97,54.97,54.92,54.93,5800.0,30.8854,30.8854,30.8573,30.8629,5800.0
2005-06-14 10:20:00,54.92,54.94,54.8,54.87,10800.0,30.8573,30.8685,30.7898,30.8292,10800.0
2005-06-14 10:25:00,54.92,54.94,54.89,54.91,5700.0,30.8573,30.8685,30.8404,30.8516,5700.0
2005-06-14 10:30:00,54.91,55.0,54.91,55.0,14800.0,30.8516,30.9022,30.8516,30.9022,14800.0
2005-06-14 10:35:00,55.0,55.0,54.98,55.0,8200.0,30.9022,30.9022,30.891,30.9022,8200.0
2005-06-14 10:40:00,54.99,55.0,54.97,54.97,21100.0,30.8966,30.9022,30.8854,30.8854,21100.0
2005-06-14 10:45:00,54.99,55.0,54.97,55.0,9300.0,30.8966,30.9022,30.8854,30.9022,9300.0
2005-06-14 10:50:00,55.0,55.0,54.98,55.0,21300.0,30.9022,30.9022,30.891,30.9022,21300.0
2005-06-14 10:55:00,55.0,55.0,54.95,54.99,10900.0,30.9022,30.9022,30.8741,30.8966,10900.0
2005-06-14 11:00:00,54.98,55.0,54.98,54.98,6400.0,30.891,30.9022,30.891,30.891,6400.0
2005-06-14 11:05:00,54.98,55.0,54.97,55.0,5600.0,30.891,30.9022,30.8854,30.9022,5600.0
2005-06-14 11:10:00,54.99,55.0,54.98,55.0,4400.0,30.8966,30.9022,30.891,30.9022,4400.0
2005-06-14 11:15:00,55.0,55.0,54.96,54.97,10100.0,30.9022,30.9022,30.8797,30.8854,10100.0
2005-06-14 11:20:00,54.97,54.99,54.97,54.98,2700.0,30.8854,30.8966,30.8854,30.891,2700.0
2005-06-14 11:25:00,54.98,54.98,54.91,54.92,4300.0,30.891,30.891,30.8516,30.8573,4300.0
2005-06-14 11:30:00,54.93,54.95,54.93,54.95,4300.0,30.8629,30.8741,30.8629,30.8741,4300.0
2005-06-14 11:35:00,54.96,54.97,54.96,54.97,2300.0,30.8797,30.8854,30.8797,30.8854,2300.0
2005-06-14 11:40:00,54.98,55.0,54.97,54.99,9700.0,30.891,30.9022,30.8854,30.8966,9700.0
2005-06-14 11:45:00,54.99,55.0,54.98,55.0,12500.0,30.8966,30.9022,30.891,30.9022,12500.0
2005-06-14 11:50:00,55.0,55.0,54.97,54.98,5100.0,30.9022,30.9022,30.8854,30.891,5100.0
2005-06-14 11:55:00,54.99,55.0,54.99,54.99,5900.0,30.8966,30.9022,30.8966,30.8966,5900.0
2005-06-14 12:00:00,55.0,55.0,54.97,55.0,56400.0,30.9022,30.9022,30.8854,30.9022,56400.0
2005-06-14 12:05:00,54.99,54.99,54.93,54.97,4900.0,30.8966,30.8966,30.8629,30.8854,4900.0
2005-06-14 12:10:00,54.98,55.0,54.98,54.99,1800.0,30.891,30.9022,30.891,30.8966,1800.0
2005-06-14 12:15:00,55.0,55.0,54.99,55.0,3900.0,30.9022,30.9022,30.8966,30.9022,3900.0
2005-06-14 12:20:00,55.0,55.0,54.97,54.99,8000.0,30.9022,30.9022,30.8854,30.8966,8000.0
2005-06-14 12:25:00,54.99,55.0,54.97,54.99,9300.0,30.8966,30.9022,30.8854,30.8966,9300.0
2005-06-14 12:30:00,55.0,55.0,54.98,55.0,9200.0,30.9022,30.9022,30.891,30.9022,9200.0
2005-06-14 12:35:00,55.0,55.0,54.97,54.98,6200.0,30.9022,30.9022,30.8854,30.891,6200.0
2005-06-14 12:40:00,54.98,54.99,54.97,54.97,4600.0,30.891,30.8966,30.8854,30.8854,4600.0
2005-06-14 12:45:00,54.97,55.0,54.97,54.98,6200.0,30.8854,30.9022,30.8854,30.891,6200.0
2005-06-14 12:50:00,54.99,54.99,54.96,54.97,4600.0,30.8966,30.8966,30.8797,30.8854,4600.0
2005-06-14 12:55:00,54.98,54.99,54.96,54.99,3800.0,30.891,30.8966,30.8797,30.8966,3800.0
2005-06-14 13:00:00,54.98,54.98,54.96,54.96,3100.0,30.891,30.891,30.8797,30.8797,3100.0
2005-06-14 13:05:00,54.96,54.98,54.96,54.98,3800.0,30.8797,30.891,30.8797,30.891,3800.0
2005-06-14 13:10:00,54.97,54.97,54.95,54.97,5300.0,30.8854,30.8854,30.8741,30.8854,5300.0
2005-06-14 13:15:00,54.97,54.98,54.97,54.98,2200.0,30.8854,30.891,30.8854,30.891,2200.0
2005-06-14 13:20:00,54.98,55.0,54.97,54.98,5700.0,30.891,30.9022,30.8854,30.891,5700.0
2005-06-14 13:25:00,54.99,55.0,54.99,55.0,4300.0,30.8966,30.9022,30.8966,30.9022,4300.0
2005-06-14 13:30:00,55.0,55.0,54.94,54.97,13600.0,30.9022,30.9022,30.8685,30.8854,13600.0
2005-06-14 13:35:00,54.97,54.98,54.97,54.98,4200.0,30.8854,30.891,30.8854,30.891,4200.0
2005-06-14 13:40:00,54.98,55.0,54.98,54.99,18000.0,30.891,30.9022,30.891,30.8966,18000.0
2005-06-14 13:45:00,55.0,55.1,55.0,55.04,26100.0,30.9022,30.9584,30.9022,30.9247,26100.0
2005-06-14 13:50:00,55.04,55.04,55.0,55.02,107500.0,30.9247,30.9247,30.9022,30.9135,107500.0
2005-06-14 13:55:00,55.04,55.1,55.02,55.1,18800.0,30.9247,30.9584,30.9135,30.9584,18800.0
2005-06-14 14:00:00,55.1,55.12,55.04,55.04,19900.0,30.9584,30.9696,30.9247,30.9247,19900.0
2005-06-14 14:05:00,55.06,55.06,55.03,55.03,5000.0,30.9359,30.9359,30.9191,30.9191,5000.0
2005-06-14 14:10:00,55.03,55.03,54.96,55.0,4100.0,30.9191,30.9191,30.8797,30.9022,4100.0
2005-06-14 14:15:00,55.02,55.03,54.99,55.02,5000.0,30.9135,30.9191,30.8966,30.9135,5000.0
2005-06-14 14:20:00,55.02,55.02,54.95,54.95,5200.0,30.9135,30.9135,30.8741,30.8741,5200.0
2005-06-14 14:25:00,54.95,54.96,54.9,54.96,14400.0,30.8741,30.8797,30.846,30.8797,14400.0
2005-06-14 14:30:00,54.95,54.96,54.88,54.95,10400.0,30.8741,30.8797,30.8348,30.8741,10400.0
2005-06-14 14:35:00,54.96,55.0,54.96,55.0,19400.0,30.8797,30.9022,30.8797,30.9022,19400.0
2005-06-14 14:40:00,54.98,54.99,54.95,54.95,8000.0,30.891,30.8966,30.8741,30.8741,8000.0
2005-06-14 14:45:00,54.95,55.05,54.95,54.97,8700.0,30.8741,30.9303,30.8741,30.8854,8700.0
2005-06-14 14:50:00,54.98,55.0,54.94,54.95,9800.0,30.891,30.9022,30.8685,30.8741,9800.0
2005-06-14 14:55:00,54.95,55.02,54.95,55.02,7100.0,30.8741,30.9135,30.8741,30.9135,7100.0
2005-06-14 15:00:00,55.02,55.02,54.98,54.98,3800.0,30.9135,30.9135,30.891,30.891,3800.0
2005-06-14 15:05:00,54.99,55.04,54.99,54.99,4900.0,30.8966,30.9247,30.8966,30.8966,4900.0
2005-06-14 15:10:00,54.99,55.01,54.97,54.97,6200.0,30.8966,30.9078,30.8854,30.8854,6200.0
2005-06-14 15:15:00,54.98,55.02,54.98,55.0,3400.0,30.891,30.9135,30.891,30.9022,3400.0
2005-06-14 15:20:00,55.0,55.02,54.98,54.99,5800.0,30.9022,30.9135,30.891,30.8966,5800.0
2005-06-14 15:25:00,54.99,55.0,54.97,54.98,7300.0,30.8966,30.9022,30.8854,30.891,7300.0
2005-06-14 15:30:00,54.99,54.99,54.94,54.94,7500.0,30.8966,30.8966,30.8685,30.8685,7500.0
2005-06-14 15:35:00,54.95,54.98,54.95,54.98,3200.0,30.8741,30.891,30.8741,30.891,3200.0
2005-06-14 15:40:00,54.98,55.0,54.93,54.95,4800.0,30.891,30.9022,30.8629,30.8741,4800.0
2005-06-14 15:45:00,54.96,55.0,54.94,54.98,7300.0,30.8797,30.9022,30.8685,30.891,7300.0
2005-06-14 15:50:00,54.97,54.97,54.94,54.95,6100.0,30.8854,30.8854,30.8685,30.8741,6100.0
2005-06-14 15:55:00,54.96,54.99,54.94,54.99,17600.0,30.8797,30.8966,30.8685,30.8966,17600.0
2005-06-15 09:30:00,55.1,55.13,55.02,55.08,39800.0,30.9584,30.9753,30.9135,30.9472,39800.0
2005-06-15 09:35:00,55.07,55.08,55.0,55.03,9200.0,30.9415,30.9472,30.9022,30.9191,9200.0
2005-06-15 09:40:00,55.0,55.06,55.0,55.05,18600.0,30.9022,30.9359,30.9022,30.9303,18600.0
2005-06-15 09:45:00,55.05,55.1,54.97,55.07,24200.0,30.9303,30.9584,30.8854,30.9415,24200.0
2005-06-15 09:50:00,55.04,55.05,54.94,55.04,14300.0,30.9247,30.9303,30.8685,30.9247,14300.0
2005-06-15 09:55:00,55.04,55.05,55.0,55.0,16400.0,30.9247,30.9303,30.9022,30.9022,16400.0
2005-06-15 10:00:00,55.0,55.04,54.92,55.0,13700.0,30.9022,30.9247,30.8573,30.9022,13700.0
2005-06-15 10:05:00,55.01,55.02,54.9,55.0,7600.0,30.9078,30.9135,30.846,30.9022,7600.0
2005-06-15 10:10:00,54.99,55.03,54.98,55.03,10400.0,30.8966,30.9191,30.891,30.9191,10400.0
2005-06-15 10:15:00,55.02,55.05,54.99,55.02,12000.0,30.9135,30.9303,30.8966,30.9135,12000.0
2005-06-15 10:20:00,55.02,55.06,55.01,55.05,7100.0,30.9135,30.9359,30.9078,30.9303,7100.0
2005-06-15 10:25:00,55.06,55.06,54.92,54.98,9600.0,30.9359,30.9359,30.8573,30.891,9600.0
2005-06-15 10:30:00,54.98,55.0,54.9,54.95,16400.0,30.891,30.9022,30.846,30.8741,16400.0
2005-06-15 10:35:00,54.95,55.0,54.93,54.94,6600.0,30.8741,30.9022,30.8629,30.8685,6600.0
2005-06-15 10:40:00,54.96,54.97,54.91,54.93,6500.0,30.8797,30.8854,30.8516,30.8629,6500.0
2005-06-15 10:45:00,54.91,54.95,54.85,54.95,12600.0,30.8516,30.8741,30.8179,30.8741,12600.0
2005-06-15 10:50:00,54.95,54.98,54.89,54.89,11600.0,30.8741,30.891,30.8404,30.8404,11600.0
2005-06-15 10:55:00,54.9,54.92,54.86,54.9,7700.0,30.846,30.8573,30.8236,30.846,7700.0
2005-06-15 11:00:00,54.89,54.98,54.85,54.95,13200.0,30.8404,30.891,30.8179,30.8741,13200.0
2005-06-15 11:05:00,54.97,55.04,54.95,55.04,6500.0,30.8854,30.9247,30.8741,30.9247,6500.0
2005-06-15 11:10:00,55.01,55.02,54.92,54.94,9600.0,30.9078,30.9135,30.8573,30.8685,9600.0
2005-06-15 11:15:00,54.93,54.97,54.91,54.92,7100.0,30.8629,30.8854,30.8516,30.8573,7100.0
2005-06-15 11:20:00,54.91,54.97,54.91,54.94,8300.0,30.8516,30.8854,30.8516,30.8685,8300.0
2005-06-15 11:25:00,54.94,54.94,54.89,54.94,6300.0,30.8685,30.8685,30.8404,30.8685,6300.0
2005-06-15 11:30:00,54.94,54.99,54.93,54.94,4300.0,30.8685,30.8966,30.8629,30.8685,4300.0
2005-06-15 11:35:00,54.94,54.97,54.94,54.96,1800.0,30.8685,30.8854,30.8685,30.8797,1800.0
2005-06-15 11:40:00,54.96,55.0,54.96,54.99,4100.0,30.8797,30.9022,30.8797,30.8966,4100.0
2005-06-15 11:45:00,54.98,54.98,54.91,54.91,5000.0,30.891,30.891,30.8516,30.8516,5000.0
2005-06-15 11:50:00,54.92,54.97,54.92,54.94,6200.0,30.8573,30.8854,30.8573,30.8685,6200.0
2005-06-15 11:55:00,54.92,54.94,54.86,54.94,4600.0,30.8573,30.8685,30.8236,30.8685,4600.0
2005-06-15 12:00:00,54.94,55.01,54.93,55.01,4700.0,30.8685,30.9078,30.8629,30.9078,4700.0
2005-06-15 12:05:00,54.99,54.99,54.94,54.97,5200.0,30.8966,30.8966,30.8685,30.8854,5200.0
2005-06-15 12:10:00,54.96,54.97,54.96,54.96,2300.0,30.8797,30.8854,30.8797,30.8797,2300.0
2005-06-15 12:15:00,54.96,54.96,54.94,54.95,3300.0,30.8797,30.8797,30.8685,30.8741,3300.0
2005-06-15 12:20:00,54.96,54.96,54.91,54.95,5600.0,30.8797,30.8797,30.8516,30.8741,5600.0
2005-06-15 12:25:00,54.95,54.97,54.93,54.95,3200.0,30.8741,30.8854,30.8629,30.8741,3200.0
2005-06-15 12:30:00,54.96,55.02,54.96,55.0,10900.0,30.8797,30.9135,30.8797,30.9022,10900.0
2005-06-15 12:35:00,55.0,55.0,54.94,54.97,6900.0,30.9022,30.9022,30.8685,30.8854,6900.0
2005-06-15 12:40:00,54.96,54.96,54.95,54.96,2200.0,30.8797,30.8797,30.8741,30.8797,2200.0
2005-06-15 12:45:00,54.96,55.0,54.96,54.96,5700.0,30.8797,30.9022,30.8797,30.8797,5700.0
2005-06-15 12:50:00,54.95,54.95,54.91,54.91,4300.0,30.8741,30.8741,30.8516,30.8516,4300.0
2005-06-15 12:55:00,54.92,54.94,54.92,54.94,1700.0,30.8573,30.8685,30.8573,30.8685,1700.0
2005-06-15 13:00:00,54.93,54.94,54.91,54.92,3200.0,30.8629,30.8685,30.8516,30.8573,3200.0
2005-06-15 13:05:00,54.92,54.97,54.92,54.96,17300.0,30.8573,30.8854,30.8573,30.8797,17300.0
2005-06-15 13:10:00,54.96,54.98,54.93,54.96,3500.0,30.8797,30.891,30.8629,30.8797,3500.0
2005-06-15 13:15:00,54.97,54.98,54.96,54.98,2000.0,30.8854,30.891,30.8797,30.891,2000.0
2005-06-15 13:20:00,54.98,54.98,54.91,54.91,5400.0,30.891,30.891,30.8516,30.8516,5400.0
2005-06-15 13:25:00,54.91,54.96,54.91,54.93,5800.0,30.8516,30.8797,30.8516,30.8629,5800.0
2005-06-15 13:30:00,54.96,54.98,54.94,54.95,7500.0,30.8797,30.891,30.8685,30.8741,7500.0
2005-06-15 13:35:00,54.95,54.99,54.95,54.98,4700.0,30.8741,30.8966,30.8741,30.891,4700.0
2005-06-15 13:40:00,54.98,54.98,54.94,54.95,7100.0,30.891,30.891,30.8685,30.8741,7100.0
2005-06-15 13:45:00,54.95,55.01,54.95,55.0,10800.0,30.8741,30.9078,30.8741,30.9022,10800.0
2005-06-15 13:50:00,55.0,55.0,54.99,54.99,2700.0,30.9022,30.9022,30.8966,30.8966,2700.0
2005-06-15 13:55:00,54.99,55.05,54.99,55.04,15500.0,30.8966,30.9303,30.8966,30.9247,15500.0
2005-06-15 14:00:00,55.05,55.06,55.01,55.01,9300.0,30.9303,30.9359,30.9078,30.9078,9300.0
2005-06-15 14:05:00,55.02,55.02,54.99,55.01,8000.0,30.9135,30.9135,30.8966,30.9078,8000.0
2005-06-15 14:10:00,55.01,55.01,54.99,55.0,4000.0,30.9078,30.9078,30.8966,30.9022,4000.0
2005-06-15 14:15:00,55.0,55.07,55.0,55.07,26800.0,30.9022,30.9415,30.9022,30.9415,26800.0
2005-06-15 14:20:00,55.07,55.08,55.0,55.01,21200.0,30.9415,30.9472,30.9022,30.9078,21200.0
2005-06-15 14:25:00,55.03,55.05,55.02,55.04,8200.0,30.9191,30.9303,30.9135,30.9247,8200.0
2005-06-15 14:30:00,55.05,55.06,55.03,55.03,8900.0,30.9303,30.9359,30.9191,30.9191,8900.0
2005-06-15 14:35:00,55.03,55.08,55.01,55.01,7200.0,30.9191,30.9472,30.9078,30.9078,7200.0
2005-06-15 14:40:00,55.02,55.07,54.99,55.07,8400.0,30.9135,30.9415,30.8966,30.9415,8400.0
2005-06-15 14:45:00,55.08,55.1,55.07,55.09,16400.0,30.9472,30.9584,30.9415,30.9528,16400.0
2005-06-15 14:50:00,55.1,55.11,55.01,55.02,13900.0,30.9584,30.964,30.9078,30.9135,13900.0
2005-06-15 14:55:00,55.02,55.06,55.02,55.04,3100.0,30.9135,30.9359,30.9135,30.9247,3100.0
2005-06-15 15:00:00,55.05,55.08,55.01,55.01,8200.0,30.9303,30.9472,30.9078,30.9078,8200.0
2005-06-15 15:05:00,55.03,55.06,55.02,55.06,8000.0,30.9191,30.9359,30.9135,30.9359,8000.0
2005-06-15 15:10:00,55.05,55.1,55.04,55.09,9400.0,30.9303,30.9584,30.9247,30.9528,9400.0
2005-06-15 15:15:00,55.09,55.1,55.08,55.09,8600.0,30.9528,30.9584,30.9472,30.9528,8600.0
2005-06-15 15:20:00,55.08,55.1,55.08,55.1,9400.0,30.9472,30.9584,30.9472,30.9584,9400.0
2005-06-15 15:25:00,55.1,55.11,55.08,55.11,9800.0,30.9584,30.964,30.9472,30.964,9800.0
2005-06-15 15:30:00,55.09,55.14,55.09,55.14,9700.0,30.9528,30.9809,30.9528,30.9809,9700.0
2005-06-15 15:35:00,55.13,55.13,55.09,55.09,7800.0,30.9753,30.9753,30.9528,30.9528,7800.0
2005-06-15 15:40:00,55.1,55.1,55.08,55.1,12000.0,30.9584,30.9584,30.9472,30.9584,12000.0
2005-06-15 15:45:00,55.1,55.1,55.08,55.1,20100.0,30.9584,30.9584,30.9472,30.9584,20100.0
2005-06-15 15:50:00,55.09,55.12,55.09,55.09,27900.0,30.9528,30.9696,30.9528,30.9528,27900.0
2005-06-15 15:55:00,55.09,55.12,55.09,55.1,22200.0,30.9528,30.9696,30.9528,30.9584,22200.0
2005-06-16 09:30:00,54.91,54.96,54.8,54.8,43900.0,30.8516,30.8797,30.7898,30.7898,43900.0
2005-06-16 09:35:00,54.8,54.87,54.75,54.76,29800.0,30.7898,30.8292,30.7617,30.7674,29800.0
2005-06-16 09:40:00,54.76,54.87,54.75,54.87,21500.0,30.7674,30.8292,30.7617,30.8292,21500.0
2005-06-16 09:45:00,54.85,54.86,54.75,54.76,25400.0,30.8179,30.8236,30.7617,30.7674,25400.0
2005-06-16 09:50:00,54.75,54.76,54.5,54.55,54500.0,30.7617,30.7674,30.6213,30.6494,54500.0
2005-06-16 09:55:00,54.55,54.69,54.55,54.69,34700.0,30.6494,30.728,30.6494,30.728,34700.0
2005-06-16 10:00:00,54.69,54.74,54.69,54.73,19600.0,30.728,30.7561,30.728,30.7505,19600.0
2005-06-16 10:05:00,54.72,54.73,54.69,54.7,19200.0,30.7449,30.7505,30.728,30.7337,19200.0
2005-06-16 10:10:00,54.7,54.7,54.65,54.68,26100.0,30.7337,30.7337,30.7056,30.7224,26100.0
2005-06-16 10:15:00,54.68,54.68,54.65,54.65,14700.0,30.7224,30.7224,30.7056,30.7056,14700.0
2005-06-16 10:20:00,54.65,54.67,54.64,54.67,17400.0,30.7056,30.7168,30.6999,30.7168,17400.0
2005-06-16 10:25:00,54.69,54.69,54.67,54.67,19300.0,30.728,30.728,30.7168,30.7168,19300.0
2005-06-16 10:30:00,54.68,54.68,54.64,54.67,18400.0,30.7224,30.7224,30.6999,30.7168,18400.0
2005-06-16 10:35:00,54.68,54.74,54.66,54.74,20200.0,30.7224,30.7561,30.7112,30.7561,20200.0
2005-06-16 10:40:00,54.74,54.85,54.73,54.84,21400.0,30.7561,30.8179,30.7505,30.8123,21400.0
2005-06-16 10:45:00,54.85,54.92,54.85,54.9,15900.0,30.8179,30.8573,30.8179,30.846,15900.0
2005-06-16 10:50:00,54.9,54.93,54.89,54.93,15500.0,30.846,30.8629,30.8404,30.8629,15500.0
2005-06-16 10:55:00,54.93,54.95,54.92,54.95,19900.0,30.8629,30.8741,30.8573,30.8741,19900.0
2005-06-16 11:00:00,54.95,55.0,54.94,54.97,27000.0,30.8741,30.9022,30.8685,30.8854,27000.0
2005-06-16 11:05:00,54.97,54.99,54.97,54.97,12400.0,30.8854,30.8966,30.8854,30.8854,12400.0
2005-06-16 11:10:00,54.98,54.98,54.94,54.94,21700.0,30.891,30.891,30.8685,30.8685,21700.0
2005-06-16 11:15:00,54.95,54.96,54.93,54.93,7700.0,30.8741,30.8797,30.8629,30.8629,7700.0
2005-06-16 11:20:00,54.93,54.95,54.86,54.86,7500.0,30.8629,30.8741,30.8236,30.8236,7500.0
2005-06-16 11:25:00,54.86,54.89,54.86,54.86,6100.0,30.8236,30.8404,30.8236,30.8236,6100.0
2005-06-16 11:30:00,54.85,54.89,54.83,54.83,12500.0,30.8179,30.8404,30.8067,30.8067,12500.0
2005-06-16 11:35:00,54.84,54.87,54.83,54.84,6700.0,30.8123,30.8292,30.8067,30.8123,6700.0
2005-06-16 11:40:00,54.83,54.83,54.82,54.82,6200.0,30.8067,30.8067,30.8011,30.8011,6200.0
2005-06-16 11:45:00,54.83,54.84,54.8,54.81,13000.0,30.8067,30.8123,30.7898,30.7955,13000.0
2005-06-16 11:50:00,54.81,54.81,54.75,54.75,7000.0,30.7955,30.7955,30.7617,30.7617,7000.0
2005-06-16 11:55:00,54.79,54.83,54.79,54.82,5300.0,30.7842,30.8067,30.7842,30.8011,5300.0
2005-06-16 12:00:00,54.82,54.82,54.76,54.79,14000.0,30.8011,30.8011,30.7674,30.7842,14000.0
2005-06-16 12:05:00,54.8,54.85,54.8,54.82,10000.0,30.7898,30.8179,30.7898,30.8011,10000.0
2005-06-16 12:10:00,54.82,54.82,54.7,54.74,19100.0,30.8011,30.8011,30.7337,30.7561,19100.0
2005-06-16 12:15:00,54.75,54.77,54.73,54.74,12900.0,30.7617,30.773,30.7505,30.7561,12900.0
2005-06-16 12:20:00,54.73,54.77,54.69,54.75,33600.0,30.7505,30.773,30.728,30.7617,33600.0
2005-06-16 12:25:00,54.76,54.79,54.75,54.76,13700.0,30.7674,30.7842,30.7617,30.7674,13700.0
2005-06-16 12:30:00,54.75,54.78,54.75,54.76,18400.0,30.7617,30.7786,30.7617,30.7674,18400.0
2005-06-16 12:35:00,54.77,54.81,54.75,54.8,18700.0,30.773,30.7955,30.7617,30.7898,18700.0
2005-06-16 12:40:00,54.79,54.85,54.78,54.84,24100.0,30.7842,30.8179,30.7786,30.8123,24100.0
2005-06-16 12:45:00,54.85,54.86,54.82,54.82,11000.0,30.8179,30.8236,30.8011,30.8011,11000.0
2005-06-16 12:50:00,54.82,54.82,54.78,54.8,7700.0,30.8011,30.8011,30.7786,30.7898,7700.0
2005-06-16 12:55:00,54.8,54.84,54.79,54.79,7400.0,30.7898,30.8123,30.7842,30.7842,7400.0
2005-06-16 13:00:00,54.81,54.81,54.78,54.81,5200.0,30.7955,30.7955,30.7786,30.7955,5200.0
2005-06-16 13:05:00,54.83,54.83,54.8,54.82,3000.0,30.8067,30.8067,30.7898,30.8011,3000.0
2005-06-16 13:10:00,54.82,54.83,54.81,54.81,4300.0,30.8011,30.8067,30.7955,30.7955,4300.0
2005-06-16 13:15:00,54.81,54.85,54.8,54.82,5300.0,30.7955,30.8179,30.7898,30.8011,5300.0
2005-06-16 13:20:00,54.81,54.81,54.79,54.8,5600.0,30.7955,30.7955,30.7842,30.7898,5600.0
2005-06-16 13:25:00,54.8,54.8,54.75,54.77,9600.0,30.7898,30.7898,30.7617,30.773,9600.0
2005-06-16 13:30:00,54.77,54.84,54.76,54.83,6600.0,30.773,30.8123,30.7674,30.8067,6600.0
2005-06-16 13:35:00,54.82,54.86,54.78,54.78,2900.0,30.8011,30.8236,30.7786,30.7786,2900.0
2005-06-16 13:40:00,54.77,54.78,54.76,54.78,4600.0,30.773,30.7786,30.7674,30.7786,4600.0
2005-06-16 13:45:00,54.76,54.84,54.76,54.77,7300.0,30.7674,30.8123,30.7674,30.773,7300.0
2005-06-16 13:50:00,54.78,54.78,54.72,54.75,8100.0,30.7786,30.7786,30.7449,30.7617,8100.0
2005-06-16 13:55:00,54.75,54.78,54.75,54.75,7500.0,30.7617,30.7786,30.7617,30.7617,7500.0
2005-06-16 14:00:00,54.76,54.8,54.75,54.8,4300.0,30.7674,30.7898,30.7617,30.7898,4300.0
2005-06-16 14:05:00,54.8,54.8,54.75,54.75,8500.0,30.7898,30.7898,30.7617,30.7617,8500.0
2005-06-16 14:10:00,54.74,54.75,54.71,54.71,6500.0,30.7561,30.7617,30.7393,30.7393,6500.0
2005-06-16 14:15:00,54.73,54.76,54.71,54.73,7500.0,30.7505,30.7674,30.7393,30.7505,7500.0
2005-06-16 14:20:00,54.73,54.8,54.72,54.76,9400.0,30.7505,30.7898,30.7449,30.7674,9400.0
2005-06-16 14:25:00,54.75,54.76,54.74,54.74,4200.0,30.7617,30.7674,30.7561,30.7561,4200.0
2005-06-16 14:30:00,54.74,54.82,54.73,54.79,14300.0,30.7561,30.8011,30.7505,30.7842,14300.0
2005-06-16 14:35:00,54.79,54.82,54.79,54.82,8100.0,30.7842,30.8011,30.7842,30.8011,8100.0
2005-06-16 14:40:00,54.82,54.87,54.8,54.8,12700.0,30.8011,30.8292,30.7898,30.7898,12700.0
2005-06-16 14:45:00,54.81,54.88,54.78,54.8,8300.0,30.7955,30.8348,30.7786,30.7898,8300.0
2005-06-16 14:50:00,54.84,54.85,54.82,54.84,5500.0,30.8123,30.8179,30.8011,30.8123,5500.0
2005-06-16 14:55:00,54.83,54.84,54.83,54.83,5200.0,30.8067,30.8123,30.8067,30.8067,5200.0
2005-06-16 15:00:00,54.83,54.86,54.82,54.85,7100.0,30.8067,30.8236,30.8011,30.8179,7100.0
2005-06-16 15:05:00,54.83,54.83,54.75,54.83,9200.0,30.8067,30.8067,30.7617,30.8067,9200.0
2005-06-16 15:10:00,54.83,54.84,54.78,54.83,14400.0,30.8067,30.8123,30.7786,30.8067,14400.0
2005-06-16 15:15:00,54.88,54.9,54.81,54.82,12700.0,30.8348,30.846,30.7955,30.8011,12700.0
2005-06-16 15:20:00,54.82,54.88,54.82,54.87,11900.0,30.8011,30.8348,30.8011,30.8292,11900.0
2005-06-16 15:25:00,54.88,54.95,54.86,54.89,20300.0,30.8348,30.8741,30.8236,30.8404,20300.0
2005-06-16 15:30:00,54.89,54.95,54.89,54.93,11900.0,30.8404,30.8741,30.8404,30.8629,11900.0
2005-06-16 15:35:00,54.93,54.94,54.92,54.93,13400.0,30.8629,30.8685,30.8573,30.8629,13400.0
2005-06-16 15:40:00,54.93,54.93,54.89,54.92,12200.0,30.8629,30.8629,30.8404,30.8573,12200.0
2005-06-16 15:45:00,54.93,54.93,54.89,54.92,12000.0,30.8629,30.8629,30.8404,30.8573,12000.0
2005-06-16 15:50:00,54.91,54.91,54.88,54.88,17400.0,30.8516,30.8516,30.8348,30.8348,17400.0
2005-06-16 15:55:00,54.89,54.9,54.87,54.88,13200.0,30.8404,30.846,30.8292,30.8348,13200.0
2005-06-17 09:30:00,55.04,55.04,54.98,54.98,363200.0,30.9247,30.9247,30.891,30.891,363200.0
2005-06-17 09:35:00,55.0,55.0,54.9,54.93,16400.0,30.9022,30.9022,30.846,30.8629,16400.0
2005-06-17 09:40:00,54.94,55.0,54.85,54.89,15600.0,30.8685,30.9022,30.8179,30.8404,15600.0
2005-06-17 09:45:00,54.92,55.0,54.9,54.99,12700.0,30.8573,30.9022,30.846,30.8966,12700.0
2005-06-17 09:50:00,55.0,55.05,54.92,54.92,18100.0,30.9022,30.9303,30.8573,30.8573,18100.0
2005-06-17 09:55:00,54.92,54.98,54.9,54.96,16400.0,30.8573,30.891,30.846,30.8797,16400.0
2005-06-17 10:00:00,54.97,54.99,54.95,54.95,11900.0,30.8854,30.8966,30.8741,30.8741,11900.0
2005-06-17 10:05:00,54.95,55.0,54.95,54.96,16500.0,30.8741,30.9022,30.8741,30.8797,16500.0
2005-06-17 10:10:00,54.98,55.05,54.95,54.99,17000.0,30.891,30.9303,30.8741,30.8966,17000.0
2005-06-17 10:15:00,54.99,54.99,54.92,54.98,12900.0,30.8966,30.8966,30.8573,30.891,12900.0
2005-06-17 10:20:00,55.0,55.05,54.98,55.04,20600.0,30.9022,30.9303,30.891,30.9247,20600.0
2005-06-17 10:25:00,55.05,55.05,54.99,54.99,10100.0,30.9303,30.9303,30.8966,30.8966,10100.0
2005-06-17 10:30:00,54.99,55.03,54.98,55.0,213200.0,30.8966,30.9191,30.891,30.9022,213200.0
2005-06-17 10:35:00,55.0,55.02,54.99,55.02,15600.0,30.9022,30.9135,30.8966,30.9135,15600.0
2005-06-17 10:40:00,55.02,55.04,55.01,55.04,6400.0,30.9135,30.9247,30.9078,30.9247,6400.0
2005-06-17 10:45:00,55.04,55.04,54.99,54.99,13300.0,30.9247,30.9247,30.8966,30.8966,13300.0
2005-06-17 10:50:00,54.99,55.04,54.96,54.96,11300.0,30.8966,30.9247,30.8797,30.8797,11300.0
2005-06-17 10:55:00,54.97,54.97,54.94,54.94,9400.0,30.8854,30.8854,30.8685,30.8685,9400.0
2005-06-17 11:00:00,54.94,54.99,54.92,54.92,14100.0,30.8685,30.8966,30.8573,30.8573,14100.0
2005-06-17 11:05:00,54.95,55.01,54.91,55.01,16900.0,30.8741,30.9078,30.8516,30.9078,16900.0
2005-06-17 11:10:00,55.0,55.01,55.0,55.0,6100.0,30.9022,30.9078,30.9022,30.9022,6100.0
2005-06-17 11:15:00,55.0,55.0,54.82,54.88,16900.0,30.9022,30.9022,30.8011,30.8348,16900.0
2005-06-17 11:20:00,54.89,55.0,54.89,54.97,10900.0,30.8404,30.9022,30.8404,30.8854,10900.0
2005-06-17 11:25:00,54.98,55.01,54.98,54.98,10600.0,30.891,30.9078,30.891,30.891,10600.0
2005-06-17 11:30:00,54.96,54.98,54.93,54.94,10800.0,30.8797,30.891,30.8629,30.8685,10800.0
2005-06-17 11:35:00,54.95,54.96,54.89,54.89,22900.0,30.8741,30.8797,30.8404,30.8404,22900.0
2005-06-17 11:40:00,54.89,54.9,54.83,54.87,14900.0,30.8404,30.846,30.8067,30.8292,14900.0
2005-06-17 11:45:00,54.88,54.9,54.8,54.8,8900.0,30.8348,30.846,30.7898,30.7898,8900.0
2005-06-17 11:50:00,54.83,54.86,54.82,54.86,3900.0,30.8067,30.8236,30.8011,30.8236,3900.0
2005-06-17 11:55:00,54.87,54.91,54.87,54.91,6800.0,30.8292,30.8516,30.8292,30.8516,6800.0
2005-06-17 12:00:00,54.91,54.92,54.86,54.87,8600.0,30.8516,30.8573,30.8236,30.8292,8600.0
2005-06-17 12:05:00,54.87,54.88,54.86,54.87,3500.0,30.8292,30.8348,30.8236,30.8292,3500.0
2005-06-17 12:10:00,54.87,54.9,54.87,54.88,1200.0,30.8292,30.846,30.8292,30.8348,1200.0
2005-06-17 12:15:00,54.88,54.91,54.88,54.9,5900.0,30.8348,30.8516,30.8348,30.846,5900.0
2005-06-17 12:20:00,54.91,54.92,54.88,54.88,6100.0,30.8516,30.8573,30.8348,30.8348,6100.0
2005-06-17 12:25:00,54.88,54.88,54.85,54.87,4700.0,30.8348,30.8348,30.8179,30.8292,4700.0
2005-06-17 12:30:00,54.88,54.93,54.88,54.91,10300.0,30.8348,30.8629,30.8348,30.8516,10300.0
2005-06-17 12:35:00,54.88,54.91,54.84,54.89,13300.0,30.8348,30.8516,30.8123,30.8404,13300.0
2005-06-17 12:40:00,54.88,54.89,54.85,54.86,5200.0,30.8348,30.8404,30.8179,30.8236,5200.0
2005-06-17 12:45:00,54.86,54.89,54.85,54.85,5200.0,30.8236,30.8404,30.8179,30.8179,5200.0
2005-06-17 12:50:00,54.84,54.87,54.84,54.87,5100.0,30.8123,30.8292,30.8123,30.8292,5100.0
2005-06-17 12:55:00,54.87,54.89,54.86,54.88,7200.0,30.8292,30.8404,30.8236,30.8348,7200.0
2005-06-17 13:00:00,54.89,54.89,54.86,54.88,6500.0,30.8404,30.8404,30.8236,30.8348,6500.0
2005-06-17 13:05:00,54.88,54.89,54.87,54.89,5400.0,30.8348,30.8404,30.8292,30.8404,5400.0
2005-06-17 13:10:00,54.9,54.98,54.88,54.96,17100.0,30.846,30.891,30.8348,30.8797,17100.0
2005-06-17 13:15:00,54.95,54.95,54.91,54.92,11700.0,30.8741,30.8741,30.8516,30.8573,11700.0
2005-06-17 13:20:00,54.92,54.93,54.9,54.91,13600.0,30.8573,30.8629,30.846,30.8516,13600.0
2005-06-17 13:25:00,54.91,54.94,54.89,54.94,12600.0,30.8516,30.8685,30.8404,30.8685,12600.0
2005-06-17 13:30:00,54.94,54.96,54.89,54.94,6800.0,30.8685,30.8797,30.8404,30.8685,6800.0
2005-06-17 13:35:00,54.94,54.94,54.86,54.93,11500.0,30.8685,30.8685,30.8236,30.8629,11500.0
2005-06-17 13:40:00,54.93,54.94,54.87,54.93,11900.0,30.8629,30.8685,30.8292,30.8629,11900.0
2005-06-17 13:45:00,54.93,54.95,54.92,54.94,11200.0,30.8629,30.8741,30.8573,30.8685,11200.0
2005-06-17 13:50:00,54.95,54.98,54.94,54.96,13400.0,30.8741,30.891,30.8685,30.8797,13400.0
2005-06-17 13:55:00,54.96,54.98,54.94,54.95,6400.0,30.8797,30.891,30.8685,30.8741,6400.0
2005-06-17 14:00:00,54.96,54.97,54.95,54.97,8500.0,30.8797,30.8854,30.8741,30.8854,8500.0
2005-06-17 14:05:00,54.96,55.03,54.96,55.02,12100.0,30.8797,30.9191,30.8797,30.9135,12100.0
2005-06-17 14:10:00,55.02,55.03,55.02,55.03,4900.0,30.9135,30.9191,30.9135,30.9191,4900.0
2005-06-17 14:15:00,55.03,55.03,55.0,55.02,10800.0,30.9191,30.9191,30.9022,30.9135,10800.0
2005-06-17 14:20:00,55.02,55.03,55.01,55.03,7000.0,30.9135,30.9191,30.9078,30.9191,7000.0
2005-06-17 14:25:00,55.02,55.03,54.96,54.97,17400.0,30.9135,30.9191,30.8797,30.8854,17400.0
2005-06-17 14:30:00,54.97,55.0,54.96,55.0,15300.0,30.8854,30.9022,30.8797,30.9022,15300.0
2005-06-17 14:35:00,55.01,55.01,54.96,54.99,11200.0,30.9078,30.9078,30.8797,30.8966,11200.0
2005-06-17 14:40:00,55.0,55.0,54.99,55.0,13200.0,30.9022,30.9022,30.8966,30.9022,13200.0
2005-06-17 14:45:00,55.0,55.0,54.96,54.99,10400.0,30.9022,30.9022,30.8797,30.8966,10400.0
2005-06-17 14:50:00,55.0,55.02,54.97,54.97,12900.0,30.9022,30.9135,30.8854,30.8854,12900.0
2005-06-17 14:55:00,54.98,55.01,54.96,54.96,9500.0,30.891,30.9078,30.8797,30.8797,9500.0
2005-06-17 15:00:00,54.97,55.01,54.97,54.98,9900.0,30.8854,30.9078,30.8854,30.891,9900.0
2005-06-17 15:05:00,54.99,55.03,54.99,55.02,15100.0,30.8966,30.9191,30.8966,30.9135,15100.0
2005-06-17 15:10:00,55.02,55.04,54.99,55.04,12300.0,30.9135,30.9247,30.8966,30.9247,12300.0
2005-06-17 15:15:00,55.05,55.05,55.04,55.05,12400.0,30.9303,30.9303,30.9247,30.9303,12400.0
2005-06-17 15:20:00,55.05,55.05,55.03,55.05,26400.0,30.9303,30.9303,30.9191,30.9303,26400.0
2005-06-17 15:25:00,55.05,55.05,55.03,55.03,25500.0,30.9303,30.9303,30.9191,30.9191,25500.0
2005-06-17 15:30:00,55.04,55.05,55.03,55.04,19800.0,30.9247,30.9303,30.9191,30.9247,19800.0
2005-06-17 15:35:00,55.05,55.05,55.02,55.05,14800.0,30.9303,30.9303,30.9135,30.9303,14800.0
2005-06-17 15:40:00,55.04,55.05,55.04,55.05,15600.0,30.9247,30.9303,30.9247,30.9303,15600.0
2005-06-17 15:45:00,55.04,55.05,55.04,55.04,11900.0,30.9247,30.9303,30.9247,30.9247,11900.0
2005-06-17 15:50:00,55.04,55.05,55.02,55.03,28500.0,30.9247,30.9303,30.9135,30.9191,28500.0
2005-06-17 15:55:00,55.02,55.03,55.0,55.0,18900.0,30.9135,30.9191,30.9022,30.9022,18900.0
2005-06-20 09:30:00,54.88,54.89,54.81,54.82,33400.0,30.8348,30.8404,30.7955,30.8011,33400.0
2005-06-20 09:35:00,54.81,54.82,54.69,54.75,22900.0,30.7955,30.8011,30.728,30.7617,22900.0
2005-06-20 09:40:00,54.74,54.83,54.63,54.83,33900.0,30.7561,30.8067,30.6943,30.8067,33900.0
2005-06-20 09:45:00,54.83,54.83,54.58,54.7,16400.0,30.8067,30.8067,30.6662,30.7337,16400.0
2005-06-20 09:50:00,54.71,54.77,54.7,54.74,22100.0,30.7393,30.773,30.7337,30.7561,22100.0
2005-06-20 09:55:00,54.74,54.74,54.7,54.74,12000.0,30.7561,30.7561,30.7337,30.7561,12000.0
2005-06-20 10:00:00,54.71,54.75,54.71,54.73,11200.0,30.7393,30.7617,30.7393,30.7505,11200.0
2005-06-20 10:05:00,54.74,54.75,54.7,54.74,16500.0,30.7561,30.7617,30.7337,30.7561,16500.0
2005-06-20 10:10:00,54.74,54.76,54.73,54.74,22900.0,30.7561,30.7674,30.7505,30.7561,22900.0
2005-06-20 10:15:00,54.73,54.74,54.7,54.7,12800.0,30.7505,30.7561,30.7337,30.7337,12800.0
2005-06-20 10:20:00,54.74,54.74,54.7,54.72,7200.0,30.7561,30.7561,30.7337,30.7449,7200.0
2005-06-20 10:25:00,54.73,54.81,54.72,54.74,9400.0,30.7505,30.7955,30.7449,30.7561,9400.0
2005-06-20 10:30:00,54.75,54.77,54.72,54.74,7900.0,30.7617,30.773,30.7449,30.7561,7900.0
2005-06-20 10:35:00,54.75,54.85,54.74,54.85,19000.0,30.7617,30.8179,30.7561,30.8179,19000.0
2005-06-20 10:40:00,54.86,54.86,54.81,54.81,7400.0,30.8236,30.8236,30.7955,30.7955,7400.0
2005-06-20 10:45:00,54.81,54.85,54.8,54.85,3900.0,30.7955,30.8179,30.7898,30.8179,3900.0
2005-06-20 10:50:00,54.84,54.84,54.75,54.75,4400.0,30.8123,30.8123,30.7617,30.7617,4400.0
2005-06-20 10:55:00,54.74,54.82,54.74,54.81,5200.0,30.7561,30.8011,30.7561,30.7955,5200.0
2005-06-20 11:00:00,54.82,54.87,54.76,54.84,12600.0,30.8011,30.8292,30.7674,30.8123,12600.0
2005-06-20 11:05:00,54.85,54.85,54.8,54.82,6800.0,30.8179,30.8179,30.7898,30.8011,6800.0
2005-06-20 11:10:00,54.82,54.85,54.8,54.83,7300.0,30.8011,30.8179,30.7898,30.8067,7300.0
2005-06-20 11:15:00,54.83,54.84,54.72,54.73,16900.0,30.8067,30.8123,30.7449,30.7505,16900.0
2005-06-20 11:20:00,54.73,54.79,54.73,54.78,5500.0,30.7505,30.7842,30.7505,30.7786,5500.0
2005-06-20 11:25:00,54.78,54.84,54.77,54.83,5900.0,30.7786,30.8123,30.773,30.8067,5900.0
2005-06-20 11:30:00,54.83,54.84,54.77,54.78,3700.0,30.8067,30.8123,30.773,30.7786,3700.0
2005-06-20 11:35:00,54.8,54.8,54.77,54.77,5500.0,30.7898,30.7898,30.773,30.773,5500.0
2005-06-20 11:40:00,54.77,54.81,54.77,54.81,5200.0,30.773,30.7955,30.773,30.7955,5200.0
2005-06-20 11:45:00,54.8,54.82,54.79,54.82,4600.0,30.7898,30.8011,30.7842,30.8011,4600.0
2005-06-20 11:50:00,54.82,54.82,54.78,54.82,4600.0,30.8011,30.8011,30.7786,30.8011,4600.0
2005-06-20 11:55:00,54.82,54.87,54.8,54.86,12400.0,30.8011,30.8292,30.7898,30.8236,12400.0
2005-06-20 12:00:00,54.88,54.88,54.84,54.85,6300.0,30.8348,30.8348,30.8123,30.8179,6300.0
2005-06-20 12:05:00,54.83,54.85,54.83,54.84,4600.0,30.8067,30.8179,30.8067,30.8123,4600.0
2005-06-20 12:10:00,54.84,54.85,54.83,54.84,11600.0,30.8123,30.8179,30.8067,30.8123,11600.0
2005-06-20 12:15:00,54.85,54.85,54.81,54.82,5100.0,30.8179,30.8179,30.7955,30.8011,5100.0
2005-06-20 12:20:00,54.81,54.83,54.8,54.82,7800.0,30.7955,30.8067,30.7898,30.8011,7800.0
2005-06-20 12:25:00,54.82,54.82,54.8,54.8,4500.0,30.8011,30.8011,30.7898,30.7898,4500.0
2005-06-20 12:30:00,54.8,54.83,54.79,54.82,5600.0,30.7898,30.8067,30.7842,30.8011,5600.0
2005-06-20 12:35:00,54.83,54.83,54.8,54.8,6700.0,30.8067,30.8067,30.7898,30.7898,6700.0
2005-06-20 12:40:00,54.82,54.83,54.82,54.83,4200.0,30.8011,30.8067,30.8011,30.8067,4200.0
2005-06-20 12:45:00,54.82,54.84,54.81,54.83,9300.0,30.8011,30.8123,30.7955,30.8067,9300.0
2005-06-20 12:50:00,54.84,54.84,54.81,54.83,1400.0,30.8123,30.8123,30.7955,30.8067,1400.0
2005-06-20 12:55:00,54.84,54.84,54.81,54.81,2500.0,30.8123,30.8123,30.7955,30.7955,2500.0
2005-06-20 13:00:00,54.84,54.84,54.78,54.79,9500.0,30.8123,30.8123,30.7786,30.7842,9500.0
2005-06-20 13:05:00,54.79,54.8,54.72,54.73,19600.0,30.7842,30.7898,30.7449,30.7505,19600.0
2005-06-20 13:10:00,54.73,54.78,54.73,54.74,7800.0,30.7505,30.7786,30.7505,30.7561,7800.0
2005-06-20 13:15:00,54.74,54.75,54.73,54.73,2800.0,30.7561,30.7617,30.7505,30.7505,2800.0
2005-06-20 13:20:00,54.74,54.75,54.7,54.7,6300.0,30.7561,30.7617,30.7337,30.7337,6300.0
2005-06-20 13:25:00,54.7,54.71,54.7,54.7,2300.0,30.7337,30.7393,30.7337,30.7337,2300.0
2005-06-20 13:30:00,54.71,54.72,54.7,54.72,8700.0,30.7393,30.7449,30.7337,30.7449,8700.0
2005-06-20 13:35:00,54.72,54.72,54.7,54.71,4400.0,30.7449,30.7449,30.7337,30.7393,4400.0
2005-06-20 13:40:00,54.71,54.74,54.7,54.7,9800.0,30.7393,30.7561,30.7337,30.7337,9800.0
2005-06-20 13:45:00,54.71,54.72,54.71,54.71,8100.0,30.7393,30.7449,30.7393,30.7393,8100.0
2005-06-20 13:50:00,54.7,54.73,54.7,54.73,17100.0,30.7337,30.7505,30.7337,30.7505,17100.0
2005-06-20 13:55:00,54.73,54.76,54.73,54.75,4900.0,30.7505,30.7674,30.7505,30.7617,4900.0
2005-06-20 14:00:00,54.76,54.79,54.76,54.79,7000.0,30.7674,30.7842,30.7674,30.7842,7000.0
2005-06-20 14:05:00,54.79,54.81,54.77,54.78,3600.0,30.7842,30.7955,30.773,30.7786,3600.0
2005-06-20 14:10:00,54.78,54.79,54.76,54.76,5300.0,30.7786,30.7842,30.7674,30.7674,5300.0
2005-06-20 14:15:00,54.75,54.77,54.75,54.75,8100.0,30.7617,30.773,30.7617,30.7617,8100.0
2005-06-20 14:20:00,54.76,54.78,54.75,54.75,4100.0,30.7674,30.7786,30.7617,30.7617,4100.0
2005-06-20 14:25:00,54.75,54.82,54.73,54.82,5600.0,30.7617,30.8011,30.7505,30.8011,5600.0
2005-06-20 14:30:00,54.82,54.82,54.78,54.79,5800.0,30.8011,30.8011,30.7786,30.7842,5800.0
2005-06-20 14:35:00,54.79,54.88,54.79,54.87,11500.0,30.7842,30.8348,30.7842,30.8292,11500.0
2005-06-20 14:40:00,54.87,54.92,54.86,54.88,14100.0,30.8292,30.8573,30.8236,30.8348,14100.0
2005-06-20 14:45:00,54.87,54.92,54.87,54.9,6600.0,30.8292,30.8573,30.8292,30.846,6600.0
2005-06-20 14:50:00,54.93,54.93,54.87,54.9,10700.0,30.8629,30.8629,30.8292,30.846,10700.0
2005-06-20 14:55:00,54.91,54.93,54.91,54.92,9100.0,30.8516,30.8629,30.8516,30.8573,9100.0
2005-06-20 15:00:00,54.92,54.93,54.85,54.92,21800.0,30.8573,30.8629,30.8179,30.8573,21800.0
2005-06-20 15:05:00,54.95,54.98,54.91,54.98,29700.0,30.8741,30.891,30.8516,30.891,29700.0
2005-06-20 15:10:00,54.98,55.0,54.98,55.0,41400.0,30.891,30.9022,30.891,30.9022,41400.0
2005-06-20 15:15:00,55.0,55.0,54.99,55.0,12500.0,30.9022,30.9022,30.8966,30.9022,12500.0
2005-06-20 15:20:00,55.0,55.04,54.99,54.99,128500.0,30.9022,30.9247,30.8966,30.8966,128500.0
2005-06-20 15:25:00,54.97,55.05,54.97,55.04,27900.0,30.8854,30.9303,30.8854,30.9247,27900.0
2005-06-20 15:30:00,55.04,55.05,55.02,55.04,11400.0,30.9247,30.9303,30.9135,30.9247,11400.0
2005-06-20 15:35:00,55.04,55.06,55.04,55.05,25600.0,30.9247,30.9359,30.9247,30.9303,25600.0
2005-06-20 15:40:00,55.05,55.13,55.05,55.1,29500.0,30.9303,30.9753,30.9303,30.9584,29500.0
2005-06-20 15:45:00,55.1,55.1,55.09,55.1,22500.0,30.9584,30.9584,30.9528,30.9584,22500.0
2005-06-20 15:50:00,55.1,55.14,55.1,55.12,28700.0,30.9584,30.9809,30.9584,30.9696,28700.0
2005-06-20 15:55:00,55.12,55.13,55.09,55.09,32100.0,30.9696,30.9753,30.9528,30.9528,32100.0
2005-06-21 09:30:00,55.1,55.1,55.01,55.01,18500.0,30.9584,30.9584,30.9078,30.9078,18500.0
2005-06-21 09:35:00,55.05,55.05,54.89,54.92,12000.0,30.9303,30.9303,30.8404,30.8573,12000.0
2005-06-21 09:40:00,54.93,55.0,54.93,54.96,3500.0,30.8629,30.9022,30.8629,30.8797,3500.0
2005-06-21 09:45:00,54.97,54.98,54.94,54.96,15200.0,30.8854,30.891,30.8685,30.8797,15200.0
2005-06-21 09:50:00,54.94,54.95,54.92,54.94,8900.0,30.8685,30.8741,30.8573,30.8685,8900.0
2005-06-21 09:55:00,54.93,54.94,54.76,54.82,14000.0,30.8629,30.8685,30.7674,30.8011,14000.0
2005-06-21 10:00:00,54.82,54.87,54.76,54.85,15800.0,30.8011,30.8292,30.7674,30.8179,15800.0
2005-06-21 10:05:00,54.84,54.86,54.76,54.76,5900.0,30.8123,30.8236,30.7674,30.7674,5900.0
2005-06-21 10:10:00,54.76,54.85,54.75,54.85,15800.0,30.7674,30.8179,30.7617,30.8179,15800.0
2005-06-21 10:15:00,54.84,54.87,54.84,54.84,19700.0,30.8123,30.8292,30.8123,30.8123,19700.0
2005-06-21 10:20:00,54.84,54.87,54.84,54.85,12700.0,30.8123,30.8292,30.8123,30.8179,12700.0
2005-06-21 10:25:00,54.86,55.0,54.86,54.97,18600.0,30.8236,30.9022,30.8236,30.8854,18600.0
2005-06-21 10:30:00,55.0,55.02,54.94,54.94,12700.0,30.9022,30.9135,30.8685,30.8685,12700.0
2005-06-21 10:35:00,54.95,54.99,54.95,54.99,12900.0,30.8741,30.8966,30.8741,30.8966,12900.0
2005-06-21 10:40:00,54.99,55.12,54.99,55.04,22500.0,30.8966,30.9696,30.8966,30.9247,22500.0
2005-06-21 10:45:00,55.04,55.04,55.0,55.01,5800.0,30.9247,30.9247,30.9022,30.9078,5800.0
2005-06-21 10:50:00,55.0,55.01,54.99,54.99,7700.0,30.9022,30.9078,30.8966,30.8966,7700.0
2005-06-21 10:55:00,54.97,55.02,54.97,55.0,15100.0,30.8854,30.9135,30.8854,30.9022,15100.0
2005-06-21 11:00:00,55.01,55.03,54.99,55.02,7400.0,30.9078,30.9191,30.8966,30.9135,7400.0
2005-06-21 11:05:00,55.02,55.05,55.01,55.03,10300.0,30.9135,30.9303,30.9078,30.9191,10300.0
2005-06-21 11:10:00,55.04,55.04,55.0,55.02,3800.0,30.9247,30.9247,30.9022,30.9135,3800.0
2005-06-21 11:15:00,55.01,55.06,55.01,55.01,10300.0,30.9078,30.9359,30.9078,30.9078,10300.0
2005-06-21 11:20:00,55.01,55.02,54.92,54.92,11900.0,30.9078,30.9135,30.8573,30.8573,11900.0
2005-06-21 11:25:00,54.93,54.93,54.89,54.89,11900.0,30.8629,30.8629,30.8404,30.8404,11900.0
2005-06-21 11:30:00,54.89,54.93,54.87,54.93,8500.0,30.8404,30.8629,30.8292,30.8629,8500.0
2005-06-21 11:35:00,54.92,55.0,54.92,54.99,6600.0,30.8573,30.9022,30.8573,30.8966,6600.0
2005-06-21 11:40:00,54.98,54.98,54.93,54.93,7000.0,30.891,30.891,30.8629,30.8629,7000.0
2005-06-21 11:45:00,54.94,54.96,54.92,54.96,10800.0,30.8685,30.8797,30.8573,30.8797,10800.0
2005-06-21 11:50:00,54.96,55.02,54.96,54.98,13600.0,30.8797,30.9135,30.8797,30.891,13600.0
2005-06-21 11:55:00,54.97,54.97,54.94,54.94,3600.0,30.8854,30.8854,30.8685,30.8685,3600.0
2005-06-21 12:00:00,54.95,54.95,54.94,54.95,3100.0,30.8741,30.8741,30.8685,30.8741,3100.0
2005-06-21 12:05:00,54.95,54.95,54.94,54.94,4300.0,30.8741,30.8741,30.8685,30.8685,4300.0
2005-06-21 12:10:00,54.95,54.97,54.94,54.97,8300.0,30.8741,30.8854,30.8685,30.8854,8300.0
2005-06-21 12:15:00,54.97,54.99,54.96,54.96,6200.0,30.8854,30.8966,30.8797,30.8797,6200.0
2005-06-21 12:20:00,54.98,54.98,54.95,54.95,2300.0,30.891,30.891,30.8741,30.8741,2300.0
2005-06-21 12:25:00,54.96,54.96,54.92,54.93,4500.0,30.8797,30.8797,30.8573,30.8629,4500.0
2005-06-21 12:30:00,54.93,54.93,54.91,54.91,1500.0,30.8629,30.8629,30.8516,30.8516,1500.0
2005-06-21 12:35:00,54.91,54.93,54.91,54.93,3800.0,30.8516,30.8629,30.8516,30.8629,3800.0
2005-06-21 12:40:00,54.93,54.93,54.92,54.92,800.0,30.8629,30.8629,30.8573,30.8573,800.0
2005-06-21 12:45:00,54.92,54.93,54.91,54.93,4600.0,30.8573,30.8629,30.8516,30.8629,4600.0
2005-06-21 12:50:00,54.91,54.93,54.91,54.92,4900.0,30.8516,30.8629,30.8516,30.8573,4900.0
2005-06-21 12:55:00,54.92,54.92,54.9,54.9,4400.0,30.8573,30.8573,30.846,30.846,4400.0
2005-06-21 13:00:00,54.9,54.91,54.9,54.9,1500.0,30.846,30.8516,30.846,30.846,1500.0
2005-06-21 13:05:00,54.91,54.91,54.9,54.9,2600.0,30.8516,30.8516,30.846,30.846,2600.0
2005-06-21 13:10:00,54.9,54.9,54.8,54.83,11500.0,30.846,30.846,30.7898,30.8067,11500.0
2005-06-21 13:15:00,54.83,54.83,54.78,54.79,14600.0,30.8067,30.8067,30.7786,30.7842,14600.0
2005-06-21 13:20:00,54.8,54.8,54.75,54.77,5100.0,30.7898,30.7898,30.7617,30.773,5100.0
2005-06-21 13:25:00,54.77,54.82,54.77,54.82,6200.0,30.773,30.8011,30.773,30.8011,6200.0
2005-06-21 13:30:00,54.82,54.82,54.82,54.82,2400.0,30.8011,30.8011,30.8011,30.8011,2400.0
2005-06-21 13:35:00,54.82,54.82,54.76,54.77,8200.0,30.8011,30.8011,30.7674,30.773,8200.0
2005-06-21 13:40:00,54.77,54.86,54.77,54.85,8100.0,30.773,30.8236,30.773,30.8179,8100.0
2005-06-21 13:45:00,54.85,54.85,54.8,54.83,7000.0,30.8179,30.8179,30.7898,30.8067,7000.0
2005-06-21 13:50:00,54.82,54.82,54.77,54.77,5700.0,30.8011,30.8011,30.773,30.773,5700.0
2005-06-21 13:55:00,54.77,54.79,54.77,54.79,3500.0,30.773,30.7842,30.773,30.7842,3500.0
2005-06-21 14:00:00,54.8,54.84,54.8,54.84,5400.0,30.7898,30.8123,30.7898,30.8123,5400.0
2005-06-21 14:05:00,54.85,54.85,54.8,54.84,24400.0,30.8179,30.8179,30.7898,30.8123,24400.0
2005-06-21 14:10:00,54.84,54.91,54.82,54.86,4900.0,30.8123,30.8516,30.8011,30.8236,4900.0
2005-06-21 14:15:00,54.88,54.9,54.86,54.9,4800.0,30.8348,30.846,30.8236,30.846,4800.0
2005-06-21 14:20:00,54.88,54.88,54.85,54.86,3500.0,30.8348,30.8348,30.8179,30.8236,3500.0
2005-06-21 14:25:00,54.87,54.89,54.87,54.88,3700.0,30.8292,30.8404,30.8292,30.8348,3700.0
2005-06-21 14:30:00,54.88,54.91,54.86,54.89,7700.0,30.8348,30.8516,30.8236,30.8404,7700.0
2005-06-21 14:35:00,54.88,54.9,54.88,54.9,1100.0,30.8348,30.846,30.8348,30.846,1100.0
2005-06-21 14:40:00,54.89,54.9,54.88,54.9,3800.0,30.8404,30.846,30.8348,30.846,3800.0
2005-06-21 14:45:00,54.91,54.93,54.91,54.93,9000.0,30.8516,30.8629,30.8516,30.8629,9000.0
2005-06-21 14:50:00,54.92,54.92,54.88,54.89,7100.0,30.8573,30.8573,30.8348,30.8404,7100.0
2005-06-21 14:55:00,54.87,54.89,54.84,54.89,5200.0,30.8292,30.8404,30.8123,30.8404,5200.0
2005-06-21 15:00:00,54.91,54.92,54.85,54.87,9300.0,30.8516,30.8573,30.8179,30.8292,9300.0
2005-06-21 15:05:00,54.87,54.89,54.85,54.86,8800.0,30.8292,30.8404,30.8179,30.8236,8800.0
2005-06-21 15:10:00,54.87,54.89,54.84,54.87,20700.0,30.8292,30.8404,30.8123,30.8292,20700.0
2005-06-21 15:15:00,54.87,54.88,54.84,54.84,8100.0,30.8292,30.8348,30.8123,30.8123,8100.0
2005-06-21 15:20:00,54.81,54.88,54.81,54.85,6400.0,30.7955,30.8348,30.7955,30.8179,6400.0
2005-06-21 15:25:00,54.86,54.9,54.84,54.85,15600.0,30.8236,30.846,30.8123,30.8179,15600.0
2005-06-21 15:30:00,54.87,54.87,54.8,54.82,13400.0,30.8292,30.8292,30.7898,30.8011,13400.0
2005-06-21 15:35:00,54.83,54.91,54.82,54.91,10500.0,30.8067,30.8516,30.8011,30.8516,10500.0
2005-06-21 15:40:00,54.89,54.9,54.85,54.85,8500.0,30.8404,30.846,30.8179,30.8179,8500.0
2005-06-21 15:45:00,54.85,54.86,54.82,54.82,10500.0,30.8179,30.8236,30.8011,30.8011,10500.0
2005-06-21 15:50:00,54.83,54.88,54.81,54.82,11200.0,30.8067,30.8348,30.7955,30.8011,11200.0
2005-06-21 15:55:00,54.82,54.86,54.81,54.85,8700.0,30.8011,30.8236,30.7955,30.8179,8700.0
2005-06-22 09:30:00,55.2,55.23,55.1,55.22,44700.0,31.0146,31.0314,30.9584,31.0258,44700.0
2005-06-22 09:35:00,55.22,55.22,55.15,55.18,13700.0,31.0258,31.0258,30.9865,31.0033,13700.0
2005-06-22 09:40:00,55.18,55.22,55.15,55.22,32100.0,31.0033,31.0258,30.9865,31.0258,32100.0
2005-06-22 09:45:00,55.22,55.23,55.12,55.16,20300.0,31.0258,31.0314,30.9696,30.9921,20300.0
2005-06-22 09:50:00,55.15,55.19,55.08,55.18,16200.0,30.9865,31.009,30.9472,31.0033,16200.0
2005-06-22 09:55:00,55.18,55.23,55.17,55.22,20900.0,31.0033,31.0314,30.9977,31.0258,20900.0
2005-06-22 10:00:00,55.2,55.2,55.14,55.18,21000.0,31.0146,31.0146,30.9809,31.0033,21000.0
2005-06-22 10:05:00,55.18,55.22,55.18,55.21,10900.0,31.0033,31.0258,31.0033,31.0202,10900.0
2005-06-22 10:10:00,55.21,55.27,55.2,55.24,18400.0,31.0202,31.0539,31.0146,31.0371,18400.0
2005-06-22 10:15:00,55.24,55.3,55.21,55.3,17100.0,31.0371,31.0708,31.0202,31.0708,17100.0
2005-06-22 10:20:00,55.3,55.4,55.3,55.39,22300.0,31.0708,31.127,31.0708,31.1213,22300.0
2005-06-22 10:25:00,55.39,55.39,55.33,55.34,27300.0,31.1213,31.1213,31.0876,31.0932,27300.0
2005-06-22 10:30:00,55.3,55.36,55.26,55.33,31400.0,31.0708,31.1045,31.0483,31.0876,31400.0
2005-06-22 10:35:00,55.3,55.36,55.29,55.33,15100.0,31.0708,31.1045,31.0652,31.0876,15100.0
2005-06-22 10:40:00,55.35,55.35,55.28,55.29,9200.0,31.0989,31.0989,31.0595,31.0652,9200.0
2005-06-22 10:45:00,55.23,55.25,55.2,55.21,11800.0,31.0314,31.0427,31.0146,31.0202,11800.0
2005-06-22 10:50:00,55.22,55.22,55.16,55.22,19000.0,31.0258,31.0258,30.9921,31.0258,19000.0
2005-06-22 10:55:00,55.22,55.23,55.12,55.15,14200.0,31.0258,31.0314,30.9696,30.9865,14200.0
2005-06-22 11:00:00,55.15,55.15,55.1,55.1,8200.0,30.9865,30.9865,30.9584,30.9584,8200.0
2005-06-22 11:05:00,55.1,55.11,55.06,55.07,8400.0,30.9584,30.964,30.9359,30.9415,8400.0
2005-06-22 11:10:00,55.09,55.14,55.09,55.1,4200.0,30.9528,30.9809,30.9528,30.9584,4200.0
2005-06-22 11:15:00,55.11,55.15,55.11,55.14,5500.0,30.964,30.9865,30.964,30.9809,5500.0
2005-06-22 11:20:00,55.14,55.14,55.11,55.13,7300.0,30.9809,30.9809,30.964,30.9753,7300.0
2005-06-22 11:25:00,55.13,55.2,55.13,55.2,5800.0,30.9753,31.0146,30.9753,31.0146,5800.0
2005-06-22 11:30:00,55.18,55.19,55.14,55.15,7700.0,31.0033,31.009,30.9809,30.9865,7700.0
2005-06-22 11:35:00,55.16,55.22,55.16,55.18,8400.0,30.9921,31.0258,30.9921,31.0033,8400.0
2005-06-22 11:40:00,55.18,55.21,55.16,55.2,6200.0,31.0033,31.0202,30.9921,31.0146,6200.0
2005-06-22 11:45:00,55.2,55.22,55.19,55.21,7900.0,31.0146,31.0258,31.009,31.0202,7900.0
2005-06-22 11:50:00,55.21,55.23,55.21,55.22,7100.0,31.0202,31.0314,31.0202,31.0258,7100.0
2005-06-22 11:55:00,55.22,55.23,55.21,55.22,7800.0,31.0258,31.0314,31.0202,31.0258,7800.0
2005-06-22 12:00:00,55.23,55.23,55.2,55.21,9900.0,31.0314,31.0314,31.0146,31.0202,9900.0
2005-06-22 12:05:00,55.22,55.26,55.21,55.24,8100.0,31.0258,31.0483,31.0202,31.0371,8100.0
2005-06-22 12:10:00,55.23,55.35,55.23,55.34,8500.0,31.0314,31.0989,31.0314,31.0932,8500.0
2005-06-22 12:15:00,55.31,55.32,55.3,55.32,4300.0,31.0764,31.082,31.0708,31.082,4300.0
2005-06-22 12:20:00,55.32,55.34,55.31,55.32,4300.0,31.082,31.0932,31.0764,31.082,4300.0
2005-06-22 12:25:00,55.32,55.35,55.3,55.3,8200.0,31.082,31.0989,31.0708,31.0708,8200.0
2005-06-22 12:30:00,55.3,55.31,55.25,55.3,17600.0,31.0708,31.0764,31.0427,31.0708,17600.0
2005-06-22 12:35:00,55.29,55.32,55.29,55.31,8200.0,31.0652,31.082,31.0652,31.0764,8200.0
2005-06-22 12:40:00,55.31,55.32,55.3,55.3,4200.0,31.0764,31.082,31.0708,31.0708,4200.0
2005-06-22 12:45:00,55.29,55.3,55.28,55.3,4100.0,31.0652,31.0708,31.0595,31.0708,4100.0
2005-06-22 12:50:00,55.3,55.33,55.3,55.31,11000.0,31.0708,31.0876,31.0708,31.0764,11000.0
2005-06-22 12:55:00,55.31,55.32,55.3,55.32,8000.0,31.0764,31.082,31.0708,31.082,8000.0
2005-06-22 13:00:00,55.32,55.35,55.31,55.35,5500.0,31.082,31.0989,31.0764,31.0989,5500.0
2005-06-22 13:05:00,55.35,55.35,55.3,55.3,6200.0,31.0989,31.0989,31.0708,31.0708,6200.0
2005-06-22 13:10:00,55.31,55.32,55.28,55.3,6500.0,31.0764,31.082,31.0595,31.0708,6500.0
2005-06-22 13:15:00,55.31,55.35,55.31,55.33,5900.0,31.0764,31.0989,31.0764,31.0876,5900.0
2005-06-22 13:20:00,55.32,55.34,55.29,55.33,5600.0,31.082,31.0932,31.0652,31.0876,5600.0
2005-06-22 13:25:00,55.34,55.34,55.29,55.32,4200.0,31.0932,31.0932,31.0652,31.082,4200.0
2005-06-22 13:30:00,55.31,55.31,55.29,55.3,1900.0,31.0764,31.0764,31.0652,31.0708,1900.0
2005-06-22 13:35:00,55.3,55.31,55.3,55.3,1200.0,31.0708,31.0764,31.0708,31.0708,1200.0
2005-06-22 13:40:00,55.3,55.3,55.29,55.29,5800.0,31.0708,31.0708,31.0652,31.0652,5800.0
2005-06-22 13:45:00,55.29,55.29,55.25,55.26,2400.0,31.0652,31.0652,31.0427,31.0483,2400.0
2005-06-22 13:50:00,55.25,55.26,55.23,55.25,4500.0,31.0427,31.0483,31.0314,31.0427,4500.0
2005-06-22 13:55:00,55.26,55.27,55.24,55.26,3600.0,31.0483,31.0539,31.0371,31.0483,3600.0
2005-06-22 14:00:00,55.26,55.26,55.09,55.15,11600.0,31.0483,31.0483,30.9528,30.9865,11600.0
2005-06-22 14:05:00,55.17,55.17,55.04,55.11,9000.0,30.9977,30.9977,30.9247,30.964,9000.0
2005-06-22 14:10:00,55.11,55.21,55.06,55.17,11300.0,30.964,31.0202,30.9359,30.9977,11300.0
2005-06-22 14:15:00,55.18,55.21,55.15,55.19,8300.0,31.0033,31.0202,30.9865,31.009,8300.0
2005-06-22 14:20:00,55.19,55.24,55.15,55.24,8200.0,31.009,31.0371,30.9865,31.0371,8200.0
2005-06-22 14:25:00,55.26,55.28,55.21,55.24,4100.0,31.0483,31.0595,31.0202,31.0371,4100.0
2005-06-22 14:30:00,55.24,55.24,55.19,55.2,5700.0,31.0371,31.0371,31.009,31.0146,5700.0
2005-06-22 14:35:00,55.2,55.26,55.19,55.25,4500.0,31.0146,31.0483,31.009,31.0427,4500.0
2005-06-22 14:40:00,55.24,55.27,55.19,55.26,4200.0,31.0371,31.0539,31.009,31.0483,4200.0
2005-06-22 14:45:00,55.26,55.28,55.24,55.24,4700.0,31.0483,31.0595,31.0371,31.0371,4700.0
2005-06-22 14:50:00,55.25,55.27,55.2,55.27,7700.0,31.0427,31.0539,31.0146,31.0539,7700.0
2005-06-22 14:55:00,55.27,55.27,55.23,55.24,3800.0,31.0539,31.0539,31.0314,31.0371,3800.0
2005-06-22 15:00:00,55.25,55.3,55.25,55.3,7600.0,31.0427,31.0708,31.0427,31.0708,7600.0
2005-06-22 15:05:00,55.29,55.3,55.21,55.21,5500.0,31.0652,31.0708,31.0202,31.0202,5500.0
2005-06-22 15:10:00,55.21,55.23,55.21,55.23,3800.0,31.0202,31.0314,31.0202,31.0314,3800.0
2005-06-22 15:15:00,55.23,55.24,55.22,55.23,8300.0,31.0314,31.0371,31.0258,31.0314,8300.0
2005-06-22 15:20:00,55.23,55.27,55.23,55.24,8100.0,31.0314,31.0539,31.0314,31.0371,8100.0
2005-06-22 15:25:00,55.24,55.25,55.19,55.2,11700.0,31.0371,31.0427,31.009,31.0146,11700.0
2005-06-22 15:30:00,55.2,55.2,55.15,55.18,14500.0,31.0146,31.0146,30.9865,31.0033,14500.0
2005-06-22 15:35:00,55.18,55.25,55.17,55.17,9700.0,31.0033,31.0427,30.9977,30.9977,9700.0
2005-06-22 15:40:00,55.18,55.19,55.15,55.18,13600.0,31.0033,31.009,30.9865,31.0033,13600.0
2005-06-22 15:45:00,55.19,55.2,55.14,55.2,20900.0,31.009,31.0146,30.9809,31.0146,20900.0
2005-06-22 15:50:00,55.2,55.25,55.2,55.23,28900.0,31.0146,31.0427,31.0146,31.0314,28900.0
2005-06-22 15:55:00,55.23,55.26,55.17,55.25,33500.0,31.0314,31.0483,30.9977,31.0427,33500.0
2005-06-23 09:30:00,55.3,55.32,55.2,55.32,24300.0,31.0708,31.082,31.0146,31.082,24300.0
2005-06-23 09:35:00,55.32,55.32,55.25,55.27,6700.0,31.082,31.082,31.0427,31.0539,6700.0
2005-06-23 09:40:00,55.3,55.3,55.17,55.17,11900.0,31.0708,31.0708,30.9977,30.9977,11900.0
2005-06-23 09:45:00,55.17,55.19,55.05,55.13,7400.0,30.9977,31.009,30.9303,30.9753,7400.0
2005-06-23 09:50:00,55.13,55.13,55.11,55.13,3100.0,30.9753,30.9753,30.964,30.9753,3100.0
2005-06-23 09:55:00,55.13,55.17,55.04,55.05,9200.0,30.9753,30.9977,30.9247,30.9303,9200.0
2005-06-23 10:00:00,55.07,55.12,55.01,55.07,14600.0,30.9415,30.9696,30.9078,30.9415,14600.0
2005-06-23 10:05:00,55.08,55.12,55.04,55.08,5900.0,30.9472,30.9696,30.9247,30.9472,5900.0
2005-06-23 10:10:00,55.08,55.08,55.01,55.02,3800.0,30.9472,30.9472,30.9078,30.9135,3800.0
2005-06-23 10:15:00,55.02,55.02,54.99,55.01,3200.0,30.9135,30.9135,30.8966,30.9078,3200.0
2005-06-23 10:20:00,55.02,55.05,54.96,55.05,4000.0,30.9135,30.9303,30.8797,30.9303,4000.0
2005-06-23 10:25:00,55.02,55.04,55.0,55.01,6500.0,30.9135,30.9247,30.9022,30.9078,6500.0
2005-06-23 10:30:00,55.01,55.12,55.0,55.07,6200.0,30.9078,30.9696,30.9022,30.9415,6200.0
2005-06-23 10:35:00,55.06,55.06,54.94,55.05,6500.0,30.9359,30.9359,30.8685,30.9303,6500.0
2005-06-23 10:40:00,55.05,55.06,54.95,54.98,5700.0,30.9303,30.9359,30.8741,30.891,5700.0
2005-06-23 10:45:00,54.99,55.0,54.94,54.98,6600.0,30.8966,30.9022,30.8685,30.891,6600.0
2005-06-23 10:50:00,54.97,54.97,54.89,54.94,8200.0,30.8854,30.8854,30.8404,30.8685,8200.0
2005-06-23 10:55:00,54.92,55.04,54.92,55.02,4800.0,30.8573,30.9247,30.8573,30.9135,4800.0
2005-06-23 11:00:00,55.02,55.04,54.98,54.98,6400.0,30.9135,30.9247,30.891,30.891,6400.0
2005-06-23 11:05:00,54.96,55.05,54.95,55.05,5400.0,30.8797,30.9303,30.8741,30.9303,5400.0
2005-06-23 11:10:00,55.03,55.05,55.0,55.03,3900.0,30.9191,30.9303,30.9022,30.9191,3900.0
2005-06-23 11:15:00,55.01,55.1,55.01,55.1,3500.0,30.9078,30.9584,30.9078,30.9584,3500.0
2005-06-23 11:20:00,55.07,55.09,55.05,55.09,7000.0,30.9415,30.9528,30.9303,30.9528,7000.0
2005-06-23 11:25:00,55.08,55.09,55.03,55.03,5000.0,30.9472,30.9528,30.9191,30.9191,5000.0
2005-06-23 11:30:00,55.05,55.08,55.04,55.06,5400.0,30.9303,30.9472,30.9247,30.9359,5400.0
2005-06-23 11:35:00,55.04,55.05,55.01,55.03,5700.0,30.9247,30.9303,30.9078,30.9191,5700.0
2005-06-23 11:40:00,55.03,55.04,55.02,55.03,3200.0,30.9191,30.9247,30.9135,30.9191,3200.0
2005-06-23 11:45:00,55.02,55.07,55.0,55.07,6700.0,30.9135,30.9415,30.9022,30.9415,6700.0
2005-06-23 11:50:00,55.08,55.08,55.0,55.0,2700.0,30.9472,30.9472,30.9022,30.9022,2700.0
2005-06-23 11:55:00,55.0,55.01,54.96,54.98,5700.0,30.9022,30.9078,30.8797,30.891,5700.0
2005-06-23 12:00:00,54.99,54.99,54.9,54.94,3900.0,30.8966,30.8966,30.846,30.8685,3900.0
2005-06-23 12:05:00,54.93,54.95,54.91,54.95,2000.0,30.8629,30.8741,30.8516,30.8741,2000.0
2005-06-23 12:10:00,54.94,55.0,54.93,55.0,3800.0,30.8685,30.9022,30.8629,30.9022,3800.0
2005-06-23 12:15:00,55.02,55.02,54.95,54.98,1800.0,30.9135,30.9135,30.8741,30.891,1800.0
2005-06-23 12:20:00,54.97,55.01,54.97,55.01,3100.0,30.8854,30.9078,30.8854,30.9078,3100.0
2005-06-23 12:25:00,55.01,55.01,54.94,54.95,2700.0,30.9078,30.9078,30.8685,30.8741,2700.0
2005-06-23 12:30:00,54.94,54.98,54.93,54.98,2200.0,30.8685,30.891,30.8629,30.891,2200.0
2005-06-23 12:35:00,54.97,55.01,54.97,55.01,4000.0,30.8854,30.9078,30.8854,30.9078,4000.0
2005-06-23 12:40:00,55.01,55.01,54.98,54.99,1800.0,30.9078,30.9078,30.891,30.8966,1800.0
2005-06-23 12:45:00,54.98,54.99,54.97,54.98,2100.0,30.891,30.8966,30.8854,30.891,2100.0
2005-06-23 12:50:00,54.99,54.99,54.94,54.95,1200.0,30.8966,30.8966,30.8685,30.8741,1200.0
2005-06-23 12:55:00,54.94,54.95,54.92,54.93,4600.0,30.8685,30.8741,30.8573,30.8629,4600.0
2005-06-23 13:00:00,54.92,54.93,54.92,54.93,2600.0,30.8573,30.8629,30.8573,30.8629,2600.0
2005-06-23 13:05:00,54.93,54.94,54.9,54.9,4200.0,30.8629,30.8685,30.846,30.846,4200.0
2005-06-23 13:10:00,54.9,54.91,54.87,54.9,6200.0,30.846,30.8516,30.8292,30.846,6200.0
2005-06-23 13:15:00,54.9,54.9,54.87,54.88,3700.0,30.846,30.846,30.8292,30.8348,3700.0
2005-06-23 13:20:00,54.89,54.9,54.84,54.84,900.0,30.8404,30.846,30.8123,30.8123,900.0
2005-06-23 13:25:00,54.84,54.85,54.84,54.85,3200.0,30.8123,30.8179,30.8123,30.8179,3200.0
2005-06-23 13:30:00,54.85,54.89,54.84,54.89,9600.0,30.8179,30.8404,30.8123,30.8404,9600.0
2005-06-23 13:35:00,54.88,54.91,54.77,54.77,29400.0,30.8348,30.8516,30.773,30.773,29400.0
2005-06-23 13:40:00,54.77,54.79,54.71,54.76,21800.0,30.773,30.7842,30.7393,30.7674,21800.0
2005-06-23 13:45:00,54.76,54.77,54.63,54.68,30000.0,30.7674,30.773,30.6943,30.7224,30000.0
2005-06-23 13:50:00,54.68,54.7,54.65,54.69,45500.0,30.7224,30.7337,30.7056,30.728,45500.0
2005-06-23 13:55:00,54.69,54.72,54.68,54.71,17400.0,30.728,30.7449,30.7224,30.7393,17400.0
2005-06-23 14:00:00,54.71,54.74,54.67,54.71,15900.0,30.7393,30.7561,30.7168,30.7393,15900.0
2005-06-23 14:05:00,54.71,54.74,54.7,54.71,7700.0,30.7393,30.7561,30.7337,30.7393,7700.0
2005-06-23 14:10:00,54.72,54.73,54.66,54.66,13300.0,30.7449,30.7505,30.7112,30.7112,13300.0
2005-06-23 14:15:00,54.66,54.79,54.66,54.79,7200.0,30.7112,30.7842,30.7112,30.7842,7200.0
2005-06-23 14:20:00,54.79,54.8,54.73,54.76,15400.0,30.7842,30.7898,30.7505,30.7674,15400.0
2005-06-23 14:25:00,54.76,54.76,54.69,54.7,5600.0,30.7674,30.7674,30.728,30.7337,5600.0
2005-06-23 14:30:00,54.7,54.7,54.67,54.7,7200.0,30.7337,30.7337,30.7168,30.7337,7200.0
2005-06-23 14:35:00,54.72,54.73,54.69,54.72,9600.0,30.7449,30.7505,30.728,30.7449,9600.0
2005-06-23 14:40:00,54.73,54.73,54.67,54.67,12100.0,30.7505,30.7505,30.7168,30.7168,12100.0
2005-06-23 14:45:00,54.68,54.69,54.67,54.69,10800.0,30.7224,30.728,30.7168,30.728,10800.0
2005-06-23 14:50:00,54.69,54.69,54.64,54.69,14700.0,30.728,30.728,30.6999,30.728,14700.0
2005-06-23 14:55:00,54.7,54.73,54.66,54.71,17000.0,30.7337,30.7505,30.7112,30.7393,17000.0
2005-06-23 15:00:00,54.73,54.74,54.68,54.71,13100.0,30.7505,30.7561,30.7224,30.7393,13100.0
2005-06-23 15:05:00,54.71,54.72,54.65,54.69,43800.0,30.7393,30.7449,30.7056,30.728,43800.0
2005-06-23 15:10:00,54.66,54.73,54.66,54.7,19700.0,30.7112,30.7505,30.7112,30.7337,19700.0
2005-06-23 15:15:00,54.71,54.71,54.66,54.7,6700.0,30.7393,30.7393,30.7112,30.7337,6700.0
2005-06-23 15:20:00,54.7,54.7,54.65,54.67,26800.0,30.7337,30.7337,30.7056,30.7168,26800.0
2005-06-23 15:25:00,54.67,54.68,54.56,54.58,27500.0,30.7168,30.7224,30.655,30.6662,27500.0
2005-06-23 15:30:00,54.58,54.61,54.55,54.59,26000.0,30.6662,30.6831,30.6494,30.6719,26000.0
2005-06-23 15:35:00,54.59,54.65,54.59,54.62,12700.0,30.6719,30.7056,30.6719,30.6887,12700.0
2005-06-23 15:40:00,54.61,54.63,54.57,54.63,21400.0,30.6831,30.6943,30.6606,30.6943,21400.0
2005-06-23 15:45:00,54.63,54.64,54.6,54.6,25400.0,30.6943,30.6999,30.6775,30.6775,25400.0
2005-06-23 15:50:00,54.6,54.6,54.54,54.55,16600.0,30.6775,30.6775,30.6438,30.6494,16600.0
2005-06-23 15:55:00,54.52,54.53,54.43,54.46,35900.0,30.6325,30.6381,30.582,30.5988,35900.0
2005-06-24 09:30:00,54.46,54.47,54.4,54.47,12500.0,30.5988,30.6044,30.5651,30.6044,12500.0
2005-06-24 09:35:00,54.44,54.68,54.44,54.61,7000.0,30.5876,30.7224,30.5876,30.6831,7000.0
2005-06-24 09:40:00,54.6,54.6,54.4,54.59,12300.0,30.6775,30.6775,30.5651,30.6719,12300.0
2005-06-24 09:45:00,54.57,54.57,54.44,54.55,7200.0,30.6606,30.6606,30.5876,30.6494,7200.0
2005-06-24 09:50:00,54.59,54.65,54.56,54.61,12600.0,30.6719,30.7056,30.655,30.6831,12600.0
2005-06-24 09:55:00,54.57,54.65,54.56,54.65,4700.0,30.6606,30.7056,30.655,30.7056,4700.0
2005-06-24 10:00:00,54.58,54.67,54.55,54.63,7500.0,30.6662,30.7168,30.6494,30.6943,7500.0
2005-06-24 10:05:00,54.63,54.63,54.55,54.6,4200.0,30.6943,30.6943,30.6494,30.6775,4200.0
2005-06-24 10:10:00,54.6,54.62,54.55,54.59,9600.0,30.6775,30.6887,30.6494,30.6719,9600.0
2005-06-24 10:15:00,54.57,54.6,54.47,54.53,67100.0,30.6606,30.6775,30.6044,30.6381,67100.0
2005-06-24 10:20:00,54.52,54.52,54.49,54.5,5100.0,30.6325,30.6325,30.6157,30.6213,5100.0
2005-06-24 10:25:00,54.51,54.51,54.38,54.41,4400.0,30.6269,30.6269,30.5539,30.5707,4400.0
2005-06-24 10:30:00,54.41,54.53,54.4,54.53,4500.0,30.5707,30.6381,30.5651,30.6381,4500.0
2005-06-24 10:35:00,54.51,54.53,54.47,54.53,4300.0,30.6269,30.6381,30.6044,30.6381,4300.0
2005-06-24 10:40:00,54.52,54.61,54.52,54.58,8600.0,30.6325,30.6831,30.6325,30.6662,8600.0
2005-06-24 10:45:00,54.58,54.65,54.57,54.65,7300.0,30.6662,30.7056,30.6606,30.7056,7300.0
2005-06-24 10:50:00,54.65,54.69,54.64,54.66,8300.0,30.7056,30.728,30.6999,30.7112,8300.0
2005-06-24 10:55:00,54.66,54.69,54.58,54.67,10600.0,30.7112,30.728,30.6662,30.7168,10600.0
2005-06-24 11:00:00,54.67,54.74,54.63,54.67,18800.0,30.7168,30.7561,30.6943,30.7168,18800.0
2005-06-24 11:05:00,54.69,54.77,54.67,54.72,11300.0,30.728,30.773,30.7168,30.7449,11300.0
2005-06-24 11:10:00,54.73,54.75,54.72,54.75,4900.0,30.7505,30.7617,30.7449,30.7617,4900.0
2005-06-24 11:15:00,54.76,54.78,54.73,54.75,6400.0,30.7674,30.7786,30.7505,30.7617,6400.0
2005-06-24 11:20:00,54.77,54.78,54.75,54.77,5300.0,30.773,30.7786,30.7617,30.773,5300.0
2005-06-24 11:25:00,54.78,54.78,54.75,54.76,8100.0,30.7786,30.7786,30.7617,30.7674,8100.0
2005-06-24 11:30:00,54.77,54.77,54.68,54.72,4800.0,30.773,30.773,30.7224,30.7449,4800.0
2005-06-24 11:35:00,54.69,54.71,54.56,54.6,8500.0,30.728,30.7393,30.655,30.6775,8500.0
2005-06-24 11:40:00,54.61,54.67,54.6,54.67,6400.0,30.6831,30.7168,30.6775,30.7168,6400.0
2005-06-24 11:45:00,54.67,54.74,54.65,54.73,5600.0,30.7168,30.7561,30.7056,30.7505,5600.0
2005-06-24 11:50:00,54.72,54.73,54.66,54.66,6000.0,30.7449,30.7505,30.7112,30.7112,6000.0
2005-06-24 11:55:00,54.64,54.73,54.64,54.72,3200.0,30.6999,30.7505,30.6999,30.7449,3200.0
2005-06-24 12:00:00,54.7,54.71,54.69,54.7,7500.0,30.7337,30.7393,30.728,30.7337,7500.0
2005-06-24 12:05:00,54.7,54.71,54.7,54.71,3100.0,30.7337,30.7393,30.7337,30.7393,3100.0
2005-06-24 12:10:00,54.7,54.78,54.7,54.78,25000.0,30.7337,30.7786,30.7337,30.7786,25000.0
2005-06-24 12:15:00,54.77,54.83,54.75,54.83,41300.0,30.773,30.8067,30.7617,30.8067,41300.0
2005-06-24 12:20:00,54.82,54.83,54.8,54.81,3100.0,30.8011,30.8067,30.7898,30.7955,3100.0
2005-06-24 12:25:00,54.81,54.81,54.77,54.79,3800.0,30.7955,30.7955,30.773,30.7842,3800.0
2005-06-24 12:30:00,54.79,54.81,54.78,54.79,6600.0,30.7842,30.7955,30.7786,30.7842,6600.0
2005-06-24 12:35:00,54.79,54.8,54.77,54.77,2600.0,30.7842,30.7898,30.773,30.773,2600.0
2005-06-24 12:40:00,54.77,54.78,54.73,54.74,5300.0,30.773,30.7786,30.7505,30.7561,5300.0
2005-06-24 12:45:00,54.74,54.74,54.72,54.72,5400.0,30.7561,30.7561,30.7449,30.7449,5400.0
2005-06-24 12:50:00,54.72,54.74,54.71,54.71,8300.0,30.7449,30.7561,30.7393,30.7393,8300.0
2005-06-24 12:55:00,54.71,54.72,54.68,54.68,4300.0,30.7393,30.7449,30.7224,30.7224,4300.0
2005-06-24 13:00:00,54.64,54.7,54.64,54.67,4800.0,30.6999,30.7337,30.6999,30.7168,4800.0
2005-06-24 13:05:00,54.7,54.7,54.62,54.63,1800.0,30.7337,30.7337,30.6887,30.6943,1800.0
2005-06-24 13:10:00,54.64,54.64,54.56,54.61,9500.0,30.6999,30.6999,30.655,30.6831,9500.0
2005-06-24 13:15:00,54.61,54.66,54.6,54.63,4900.0,30.6831,30.7112,30.6775,30.6943,4900.0
2005-06-24 13:20:00,54.63,54.63,54.61,54.62,5000.0,30.6943,30.6943,30.6831,30.6887,5000.0
2005-06-24 13:25:00,54.61,54.63,54.57,54.57,3600.0,30.6831,30.6943,30.6606,30.6606,3600.0
2005-06-24 13:30:00,54.57,54.57,54.54,54.57,5700.0,30.6606,30.6606,30.6438,30.6606,5700.0
2005-06-24 13:35:00,54.57,54.57,54.52,54.52,6700.0,30.6606,30.6606,30.6325,30.6325,6700.0
2005-06-24 13:40:00,54.52,54.52,54.46,54.5,9400.0,30.6325,30.6325,30.5988,30.6213,9400.0
2005-06-24 13:45:00,54.5,54.5,54.43,54.47,3700.0,30.6213,30.6213,30.582,30.6044,3700.0
2005-06-24 13:50:00,54.48,54.52,54.48,54.52,10600.0,30.61,30.6325,30.61,30.6325,10600.0
2005-06-24 13:55:00,54.52,54.54,54.5,54.5,6900.0,30.6325,30.6438,30.6213,30.6213,6900.0
2005-06-24 14:00:00,54.49,54.5,54.46,54.5,16800.0,30.6157,30.6213,30.5988,30.6213,16800.0
2005-06-24 14:05:00,54.5,54.55,54.5,54.55,69700.0,30.6213,30.6494,30.6213,30.6494,69700.0
2005-06-24 14:10:00,54.55,54.55,54.52,54.52,7500.0,30.6494,30.6494,30.6325,30.6325,7500.0
2005-06-24 14:15:00,54.53,54.53,54.49,54.51,9100.0,30.6381,30.6381,30.6157,30.6269,9100.0
2005-06-24 14:20:00,54.52,54.52,54.5,54.51,5700.0,30.6325,30.6325,30.6213,30.6269,5700.0
2005-06-24 14:25:00,54.51,54.54,54.49,54.49,52400.0,30.6269,30.6438,30.6157,30.6157,52400.0
2005-06-24 14:30:00,54.48,54.56,54.46,54.55,6100.0,30.61,30.655,30.5988,30.6494,6100.0
2005-06-24 14:35:00,54.54,54.54,54.53,54.54,1000.0,30.6438,30.6438,30.6381,30.6438,1000.0
2005-06-24 14:40:00,54.54,54.54,54.52,54.52,1200.0,30.6438,30.6438,30.6325,30.6325,1200.0
2005-06-24 14:45:00,54.52,54.52,54.5,54.51,5100.0,30.6325,30.6325,30.6213,30.6269,5100.0
2005-06-24 14:50:00,54.52,54.52,54.41,54.42,5400.0,30.6325,30.6325,30.5707,30.5763,5400.0
2005-06-24 14:55:00,54.42,54.5,54.41,54.49,9400.0,30.5763,30.6213,30.5707,30.6157,9400.0
2005-06-24 15:00:00,54.49,54.5,54.42,54.45,10200.0,30.6157,30.6213,30.5763,30.5932,10200.0
2005-06-24 15:05:00,54.47,54.47,54.42,54.43,2900.0,30.6044,30.6044,30.5763,30.582,2900.0
2005-06-24 15:10:00,54.41,54.48,54.4,54.41,14800.0,30.5707,30.61,30.5651,30.5707,14800.0
2005-06-24 15:15:00,54.41,54.5,54.41,54.5,5400.0,30.5707,30.6213,30.5707,30.6213,5400.0
2005-06-24 15:20:00,54.49,54.53,54.47,54.49,7700.0,30.6157,30.6381,30.6044,30.6157,7700.0
2005-06-24 15:25:00,54.5,54.56,54.45,54.55,5500.0,30.6213,30.655,30.5932,30.6494,5500.0
2005-06-24 15:30:00,54.55,54.56,54.47,54.5,12800.0,30.6494,30.655,30.6044,30.6213,12800.0
2005-06-24 15:35:00,54.5,54.58,54.49,54.57,6400.0,30.6213,30.6662,30.6157,30.6606,6400.0
2005-06-24 15:40:00,54.58,54.61,54.57,54.6,8000.0,30.6662,30.6831,30.6606,30.6775,8000.0
2005-06-24 15:45:00,54.59,54.6,54.58,54.59,13400.0,30.6719,30.6775,30.6662,30.6719,13400.0
2005-06-24 15:50:00,54.59,54.6,54.57,54.6,11600.0,30.6719,30.6775,30.6606,30.6775,11600.0
2005-06-24 15:55:00,54.6,54.6,54.37,54.38,54200.0,30.6775,30.6775,30.5482,30.5539,54200.0
2005-06-27 09:30:00,54.36,54.36,54.35,54.35,5900.0,30.5426,30.5426,30.537,30.537,5900.0
2005-06-27 09:35:00,54.35,54.35,54.07,54.29,12500.0,30.537,30.537,30.3797,30.5033,12500.0
2005-06-27 09:40:00,54.28,54.34,54.25,54.33,6600.0,30.4977,30.5314,30.4808,30.5258,6600.0
2005-06-27 09:45:00,54.33,54.49,54.28,54.31,15000.0,30.5258,30.6157,30.4977,30.5145,15000.0
2005-06-27 09:50:00,54.36,54.38,54.31,54.35,3600.0,30.5426,30.5539,30.5145,30.537,3600.0
2005-06-27 09:55:00,54.34,54.41,54.34,54.36,7400.0,30.5314,30.5707,30.5314,30.5426,7400.0
2005-06-27 10:00:00,54.34,54.42,54.33,54.41,5700.0,30.5314,30.5763,30.5258,30.5707,5700.0
2005-06-27 10:05:00,54.42,54.5,54.38,54.49,8100.0,30.5763,30.6213,30.5539,30.6157,8100.0
2005-06-27 10:10:00,54.48,54.48,54.41,54.42,3300.0,30.61,30.61,30.5707,30.5763,3300.0
2005-06-27 10:15:00,54.41,54.5,54.41,54.5,7800.0,30.5707,30.6213,30.5707,30.6213,7800.0
2005-06-27 10:20:00,54.5,54.51,54.45,54.47,10600.0,30.6213,30.6269,30.5932,30.6044,10600.0
2005-06-27 10:25:00,54.48,54.52,54.47,54.47,10700.0,30.61,30.6325,30.6044,30.6044,10700.0
2005-06-27 10:30:00,54.47,54.5,54.44,54.47,5100.0,30.6044,30.6213,30.5876,30.6044,5100.0
2005-06-27 10:35:00,54.5,54.55,54.44,54.48,8200.0,30.6213,30.6494,30.5876,30.61,8200.0
2005-06-27 10:40:00,54.46,54.46,54.41,54.46,6200.0,30.5988,30.5988,30.5707,30.5988,6200.0
2005-06-27 10:45:00,54.42,54.44,54.39,54.44,6100.0,30.5763,30.5876,30.5595,30.5876,6100.0
2005-06-27 10:50:00,54.4,54.43,54.4,54.4,3100.0,30.5651,30.582,30.5651,30.5651,3100.0
2005-06-27 10:55:00,54.38,54.38,54.33,54.37,6200.0,30.5539,30.5539,30.5258,30.5482,6200.0
2005-06-27 11:00:00,54.35,54.35,54.31,54.32,5800.0,30.537,30.537,30.5145,30.5202,5800.0
2005-06-27 11:05:00,54.32,54.37,54.28,54.37,9100.0,30.5202,30.5482,30.4977,30.5482,9100.0
2005-06-27 11:10:00,54.37,54.38,54.33,54.37,7900.0,30.5482,30.5539,30.5258,30.5482,7900.0
2005-06-27 11:15:00,54.36,54.44,54.36,54.44,8000.0,30.5426,30.5876,30.5426,30.5876,8000.0
2005-06-27 11:20:00,54.44,54.5,54.43,54.5,5100.0,30.5876,30.6213,30.582,30.6213,5100.0
2005-06-27 11:25:00,54.5,54.52,54.44,54.5,6700.0,30.6213,30.6325,30.5876,30.6213,6700.0
2005-06-27 11:30:00,54.47,54.49,54.46,54.46,5200.0,30.6044,30.6157,30.5988,30.5988,5200.0
2005-06-27 11:35:00,54.46,54.46,54.39,54.41,2500.0,30.5988,30.5988,30.5595,30.5707,2500.0
2005-06-27 11:40:00,54.39,54.47,54.39,54.44,6300.0,30.5595,30.6044,30.5595,30.5876,6300.0
2005-06-27 11:45:00,54.43,54.44,54.41,54.44,2000.0,30.582,30.5876,30.5707,30.5876,2000.0
2005-06-27 11:50:00,54.45,54.48,54.39,54.44,5000.0,30.5932,30.61,30.5595,30.5876,5000.0
2005-06-27 11:55:00,54.4,54.42,54.36,54.36,3100.0,30.5651,30.5763,30.5426,30.5426,3100.0
2005-06-27 12:00:00,54.37,54.41,54.37,54.4,4300.0,30.5482,30.5707,30.5482,30.5651,4300.0
2005-06-27 12:05:00,54.4,54.46,54.37,54.46,5100.0,30.5651,30.5988,30.5482,30.5988,5100.0
2005-06-27 12:10:00,54.45,54.47,54.4,54.4,5200.0,30.5932,30.6044,30.5651,30.5651,5200.0
2005-06-27 12:15:00,54.4,54.46,54.36,54.4,7300.0,30.5651,30.5988,30.5426,30.5651,7300.0
2005-06-27 12:20:00,54.42,54.42,54.38,54.39,3400.0,30.5763,30.5763,30.5539,30.5595,3400.0
2005-06-27 12:25:00,54.38,54.4,54.33,54.35,5100.0,30.5539,30.5651,30.5258,30.537,5100.0
2005-06-27 12:30:00,54.36,54.41,54.33,54.41,5000.0,30.5426,30.5707,30.5258,30.5707,5000.0
2005-06-27 12:35:00,54.4,54.41,54.37,54.41,5900.0,30.5651,30.5707,30.5482,30.5707,5900.0
2005-06-27 12:40:00,54.4,54.4,54.35,54.37,4800.0,30.5651,30.5651,30.537,30.5482,4800.0
2005-06-27 12:45:00,54.4,54.4,54.27,54.27,7400.0,30.5651,30.5651,30.4921,30.4921,7400.0
2005-06-27 12:50:00,54.27,54.28,54.25,54.28,6500.0,30.4921,30.4977,30.4808,30.4977,6500.0
2005-06-27 12:55:00,54.27,54.27,54.18,54.22,9900.0,30.4921,30.4921,30.4415,30.464,9900.0
2005-06-27 13:00:00,54.23,54.23,54.18,54.2,7200.0,30.4696,30.4696,30.4415,30.4527,7200.0
2005-06-27 13:05:00,54.2,54.24,54.2,54.2,4100.0,30.4527,30.4752,30.4527,30.4527,4100.0
2005-06-27 13:10:00,54.19,54.22,54.17,54.19,4700.0,30.4471,30.464,30.4359,30.4471,4700.0
2005-06-27 13:15:00,54.19,54.21,54.18,54.19,2600.0,30.4471,30.4583,30.4415,30.4471,2600.0
2005-06-27 13:20:00,54.18,54.2,54.17,54.18,3500.0,30.4415,30.4527,30.4359,30.4415,3500.0
2005-06-27 13:25:00,54.17,54.17,54.15,54.17,5400.0,30.4359,30.4359,30.4246,30.4359,5400.0
2005-06-27 13:30:00,54.15,54.18,54.14,54.18,3400.0,30.4246,30.4415,30.419,30.4415,3400.0
2005-06-27 13:35:00,54.17,54.21,54.16,54.21,5400.0,30.4359,30.4583,30.4303,30.4583,5400.0
2005-06-27 13:40:00,54.21,54.21,54.17,54.18,9900.0,30.4583,30.4583,30.4359,30.4415,9900.0
2005-06-27 13:45:00,54.18,54.19,54.15,54.18,8900.0,30.4415,30.4471,30.4246,30.4415,8900.0
2005-06-27 13:50:00,54.18,54.19,54.17,54.18,3800.0,30.4415,30.4471,30.4359,30.4415,3800.0
2005-06-27 13:55:00,54.18,54.19,54.15,54.15,7800.0,30.4415,30.4471,30.4246,30.4246,7800.0
2005-06-27 14:00:00,54.15,54.23,54.15,54.23,18800.0,30.4246,30.4696,30.4246,30.4696,18800.0
2005-06-27 14:05:00,54.24,54.27,54.24,54.27,3700.0,30.4752,30.4921,30.4752,30.4921,3700.0
2005-06-27 14:10:00,54.27,54.31,54.27,54.29,6000.0,30.4921,30.5145,30.4921,30.5033,6000.0
2005-06-27 14:15:00,54.29,54.3,54.28,54.28,3000.0,30.5033,30.5089,30.4977,30.4977,3000.0
2005-06-27 14:20:00,54.28,54.32,54.28,54.31,5000.0,30.4977,30.5202,30.4977,30.5145,5000.0
2005-06-27 14:25:00,54.31,54.31,54.27,54.29,5900.0,30.5145,30.5145,30.4921,30.5033,5900.0
2005-06-27 14:30:00,54.29,54.37,54.27,54.34,7500.0,30.5033,30.5482,30.4921,30.5314,7500.0
2005-06-27 14:35:00,54.34,54.35,54.25,54.25,6400.0,30.5314,30.537,30.4808,30.4808,6400.0
2005-06-27 14:40:00,54.24,54.24,54.15,54.17,5400.0,30.4752,30.4752,30.4246,30.4359,5400.0
2005-06-27 14:45:00,54.2,54.24,54.2,54.21,5000.0,30.4527,30.4752,30.4527,30.4583,5000.0
2005-06-27 14:50:00,54.22,54.28,54.21,54.25,3600.0,30.464,30.4977,30.4583,30.4808,3600.0
2005-06-27 14:55:00,54.25,54.27,54.24,54.24,5800.0,30.4808,30.4921,30.4752,30.4752,5800.0
2005-06-27 15:00:00,54.25,54.25,54.23,54.24,2000.0,30.4808,30.4808,30.4696,30.4752,2000.0
2005-06-27 15:05:00,54.24,54.33,54.22,54.31,9100.0,30.4752,30.5258,30.464,30.5145,9100.0
2005-06-27 15:10:00,54.3,54.33,54.3,54.31,6400.0,30.5089,30.5258,30.5089,30.5145,6400.0
2005-06-27 15:15:00,54.31,54.36,54.31,54.36,9400.0,30.5145,30.5426,30.5145,30.5426,9400.0
2005-06-27 15:20:00,54.36,54.36,54.33,54.33,9600.0,30.5426,30.5426,30.5258,30.5258,9600.0
2005-06-27 15:25:00,54.33,54.4,54.32,54.36,11100.0,30.5258,30.5651,30.5202,30.5426,11100.0
2005-06-27 15:30:00,54.35,54.35,54.25,54.28,9800.0,30.537,30.537,30.4808,30.4977,9800.0
2005-06-27 15:35:00,54.29,54.35,54.28,54.32,6200.0,30.5033,30.537,30.4977,30.5202,6200.0
2005-06-27 15:40:00,54.32,54.33,54.3,54.3,4500.0,30.5202,30.5258,30.5089,30.5089,4500.0
2005-06-27 15:45:00,54.3,54.32,54.3,54.3,8700.0,30.5089,30.5202,30.5089,30.5089,8700.0
2005-06-27 15:50:00,54.3,54.31,54.29,54.3,6100.0,30.5089,30.5145,30.5033,30.5089,6100.0
2005-06-27 15:55:00,54.3,54.3,54.28,54.29,9100.0,30.5089,30.5089,30.4977,30.5033,9100.0
2005-06-28 09:30:00,54.44,54.5,54.42,54.42,12300.0,30.5876,30.6213,30.5763,30.5763,12300.0
2005-06-28 09:35:00,54.41,54.52,54.4,54.51,5500.0,30.5707,30.6325,30.5651,30.6269,5500.0
2005-06-28 09:40:00,54.52,54.52,54.45,54.51,3400.0,30.6325,30.6325,30.5932,30.6269,3400.0
2005-06-28 09:45:00,54.53,54.66,54.5,54.66,9100.0,30.6381,30.7112,30.6213,30.7112,9100.0
2005-06-28 09:50:00,54.66,54.66,54.58,54.59,7800.0,30.7112,30.7112,30.6662,30.6719,7800.0
2005-06-28 09:55:00,54.62,54.65,54.6,54.62,8800.0,30.6887,30.7056,30.6775,30.6887,8800.0
2005-06-28 10:00:00,54.63,54.75,54.62,54.7,17300.0,30.6943,30.7617,30.6887,30.7337,17300.0
2005-06-28 10:05:00,54.71,54.71,54.61,54.62,5800.0,30.7393,30.7393,30.6831,30.6887,5800.0
2005-06-28 10:10:00,54.62,54.72,54.61,54.63,7500.0,30.6887,30.7449,30.6831,30.6943,7500.0
2005-06-28 10:15:00,54.67,54.73,54.63,54.68,6600.0,30.7168,30.7505,30.6943,30.7224,6600.0
2005-06-28 10:20:00,54.67,54.68,54.65,54.68,6900.0,30.7168,30.7224,30.7056,30.7224,6900.0
2005-06-28 10:25:00,54.69,54.72,54.65,54.7,4700.0,30.728,30.7449,30.7056,30.7337,4700.0
2005-06-28 10:30:00,54.7,54.76,54.69,54.69,5000.0,30.7337,30.7674,30.728,30.728,5000.0
2005-06-28 10:35:00,54.7,54.71,54.68,54.68,6400.0,30.7337,30.7393,30.7224,30.7224,6400.0
2005-06-28 10:40:00,54.69,54.69,54.62,54.62,8400.0,30.728,30.728,30.6887,30.6887,8400.0
2005-06-28 10:45:00,54.62,54.63,54.59,54.6,56600.0,30.6887,30.6943,30.6719,30.6775,56600.0
2005-06-28 10:50:00,54.6,54.6,54.57,54.59,25700.0,30.6775,30.6775,30.6606,30.6719,25700.0
2005-06-28 10:55:00,54.58,54.6,54.56,54.56,23400.0,30.6662,30.6775,30.655,30.655,23400.0
2005-06-28 11:00:00,54.57,54.58,54.53,54.54,13700.0,30.6606,30.6662,30.6381,30.6438,13700.0
2005-06-28 11:05:00,54.54,54.56,54.53,54.56,18700.0,30.6438,30.655,30.6381,30.655,18700.0
2005-06-28 11:10:00,54.56,54.56,54.51,54.51,19600.0,30.655,30.655,30.6269,30.6269,19600.0
2005-06-28 11:15:00,54.51,54.56,54.48,54.5,21500.0,30.6269,30.655,30.61,30.6213,21500.0
2005-06-28 11:20:00,54.5,54.55,54.5,54.51,12700.0,30.6213,30.6494,30.6213,30.6269,12700.0
2005-06-28 11:25:00,54.54,54.55,54.52,54.52,12300.0,30.6438,30.6494,30.6325,30.6325,12300.0
2005-06-28 11:30:00,54.52,54.59,54.52,54.57,20700.0,30.6325,30.6719,30.6325,30.6606,20700.0
2005-06-28 11:35:00,54.57,54.59,54.54,54.54,11800.0,30.6606,30.6719,30.6438,30.6438,11800.0
2005-06-28 11:40:00,54.55,54.57,54.54,54.57,12200.0,30.6494,30.6606,30.6438,30.6606,12200.0
2005-06-28 11:45:00,54.56,54.57,54.5,54.5,9700.0,30.655,30.6606,30.6213,30.6213,9700.0
2005-06-28 11:50:00,54.5,54.52,54.47,54.49,15400.0,30.6213,30.6325,30.6044,30.6157,15400.0
2005-06-28 11:55:00,54.49,54.5,54.48,54.48,10000.0,30.6157,30.6213,30.61,30.61,10000.0
2005-06-28 12:00:00,54.48,54.49,54.48,54.49,11000.0,30.61,30.6157,30.61,30.6157,11000.0
2005-06-28 12:05:00,54.48,54.5,54.47,54.48,8000.0,30.61,30.6213,30.6044,30.61,8000.0
2005-06-28 12:10:00,54.48,54.49,54.45,54.48,7900.0,30.61,30.6157,30.5932,30.61,7900.0
2005-06-28 12:15:00,54.47,54.5,54.43,54.44,13100.0,30.6044,30.6213,30.582,30.5876,13100.0
2005-06-28 12:20:00,54.44,54.49,54.42,54.47,9700.0,30.5876,30.6157,30.5763,30.6044,9700.0
2005-06-28 12:25:00,54.47,54.47,54.44,54.44,7400.0,30.6044,30.6044,30.5876,30.5876,7400.0
2005-06-28 12:30:00,54.44,54.45,54.43,54.43,10100.0,30.5876,30.5932,30.582,30.582,10100.0
2005-06-28 12:35:00,54.43,54.43,54.42,54.43,5900.0,30.582,30.582,30.5763,30.582,5900.0
2005-06-28 12:40:00,54.42,54.43,54.42,54.43,5000.0,30.5763,30.582,30.5763,30.582,5000.0
2005-06-28 12:45:00,54.43,54.46,54.43,54.46,7500.0,30.582,30.5988,30.582,30.5988,7500.0
2005-06-28 12:50:00,54.46,54.46,54.42,54.45,8900.0,30.5988,30.5988,30.5763,30.5932,8900.0
2005-06-28 12:55:00,54.44,54.46,54.43,54.43,6200.0,30.5876,30.5988,30.582,30.582,6200.0
2005-06-28 13:00:00,54.45,54.49,54.43,54.48,7400.0,30.5932,30.6157,30.582,30.61,7400.0
2005-06-28 13:05:00,54.49,54.51,54.48,54.51,10700.0,30.6157,30.6269,30.61,30.6269,10700.0
2005-06-28 13:10:00,54.5,54.58,54.5,54.57,10600.0,30.6213,30.6662,30.6213,30.6606,10600.0
2005-06-28 13:15:00,54.57,54.58,54.55,54.55,9400.0,30.6606,30.6662,30.6494,30.6494,9400.0
2005-06-28 13:20:00,54.55,54.6,54.53,54.6,9700.0,30.6494,30.6775,30.6381,30.6775,9700.0
2005-06-28 13:25:00,54.6,54.6,54.55,54.56,7600.0,30.6775,30.6775,30.6494,30.655,7600.0
2005-06-28 13:30:00,54.57,54.6,54.56,54.58,7400.0,30.6606,30.6775,30.655,30.6662,7400.0
2005-06-28 13:35:00,54.58,54.59,54.54,54.55,7000.0,30.6662,30.6719,30.6438,30.6494,7000.0
2005-06-28 13:40:00,54.56,54.59,54.55,54.59,5000.0,30.655,30.6719,30.6494,30.6719,5000.0
2005-06-28 13:45:00,54.57,54.6,54.54,54.59,9900.0,30.6606,30.6775,30.6438,30.6719,9900.0
2005-06-28 13:50:00,54.59,54.62,54.57,54.62,11600.0,30.6719,30.6887,30.6606,30.6887,11600.0
2005-06-28 13:55:00,54.62,54.62,54.6,54.61,4500.0,30.6887,30.6887,30.6775,30.6831,4500.0
2005-06-28 14:00:00,54.61,54.62,54.58,54.61,14900.0,30.6831,30.6887,30.6662,30.6831,14900.0
2005-06-28 14:05:00,54.61,54.62,54.57,54.61,7900.0,30.6831,30.6887,30.6606,30.6831,7900.0
2005-06-28 14:10:00,54.61,54.62,54.58,54.62,5700.0,30.6831,30.6887,30.6662,30.6887,5700.0
2005-06-28 14:15:00,54.61,54.62,54.59,54.6,4900.0,30.6831,30.6887,30.6719,30.6775,4900.0
2005-06-28 14:20:00,54.6,54.62,54.58,54.59,5900.0,30.6775,30.6887,30.6662,30.6719,5900.0
2005-06-28 14:25:00,54.58,54.62,54.57,54.59,6700.0,30.6662,30.6887,30.6606,30.6719,6700.0
2005-06-28 14:30:00,54.59,54.62,54.59,54.62,6200.0,30.6719,30.6887,30.6719,30.6887,6200.0
2005-06-28 14:35:00,54.62,54.62,54.58,54.61,5700.0,30.6887,30.6887,30.6662,30.6831,5700.0
2005-06-28 14:40:00,54.59,54.63,54.58,54.63,16900.0,30.6719,30.6943,30.6662,30.6943,16900.0
2005-06-28 14:45:00,54.63,54.63,54.61,54.61,8400.0,30.6943,30.6943,30.6831,30.6831,8400.0
2005-06-28 14:50:00,54.61,54.63,54.58,54.63,7500.0,30.6831,30.6943,30.6662,30.6943,7500.0
2005-06-28 14:55:00,54.62,54.62,54.61,54.61,2900.0,30.6887,30.6887,30.6831,30.6831,2900.0
2005-06-28 15:00:00,54.61,54.61,54.59,54.59,5900.0,30.6831,30.6831,30.6719,30.6719,5900.0
2005-06-28 15:05:00,54.59,54.62,54.58,54.61,6500.0,30.6719,30.6887,30.6662,30.6831,6500.0
2005-06-28 15:10:00,54.61,54.65,54.61,54.62,14100.0,30.6831,30.7056,30.6831,30.6887,14100.0
2005-06-28 15:15:00,54.63,54.65,54.6,54.63,11300.0,30.6943,30.7056,30.6775,30.6943,11300.0
2005-06-28 15:20:00,54.63,54.64,54.61,54.62,7900.0,30.6943,30.6999,30.6831,30.6887,7900.0
2005-06-28 15:25:00,54.63,54.65,54.61,54.65,8600.0,30.6943,30.7056,30.6831,30.7056,8600.0
2005-06-28 15:30:00,54.65,54.7,54.65,54.65,18600.0,30.7056,30.7337,30.7056,30.7056,18600.0
2005-06-28 15:35:00,54.65,54.7,54.65,54.69,6500.0,30.7056,30.7337,30.7056,30.728,6500.0
2005-06-28 15:40:00,54.69,54.69,54.66,54.68,6000.0,30.728,30.728,30.7112,30.7224,6000.0
2005-06-28 15:45:00,54.68,54.68,54.64,54.64,6700.0,30.7224,30.7224,30.6999,30.6999,6700.0
2005-06-28 15:50:00,54.64,54.65,54.62,54.65,17600.0,30.6999,30.7056,30.6887,30.7056,17600.0
2005-06-28 15:55:00,54.65,54.65,54.57,54.63,18900.0,30.7056,30.7056,30.6606,30.6943,18900.0
2005-06-29 09:30:00,54.66,54.7,54.66,54.7,23900.0,30.7112,30.7337,30.7112,30.7337,23900.0
2005-06-29 09:35:00,54.7,54.7,54.6,54.62,9100.0,30.7337,30.7337,30.6775,30.6887,9100.0
2005-06-29 09:40:00,54.6,54.65,54.59,54.63,5700.0,30.6775,30.7056,30.6719,30.6943,5700.0
2005-06-29 09:45:00,54.61,54.64,54.6,54.64,8300.0,30.6831,30.6999,30.6775,30.6999,8300.0
2005-06-29 09:50:00,54.65,54.74,54.65,54.73,22600.0,30.7056,30.7561,30.7056,30.7505,22600.0
2005-06-29 09:55:00,54.72,54.74,54.72,54.74,3200.0,30.7449,30.7561,30.7449,30.7561,3200.0
2005-06-29 10:00:00,54.74,54.82,54.74,54.74,20300.0,30.7561,30.8011,30.7561,30.7561,20300.0
2005-06-29 10:05:00,54.77,54.78,54.68,54.75,14100.0,30.773,30.7786,30.7224,30.7617,14100.0
2005-06-29 10:10:00,54.75,54.76,54.71,54.72,7200.0,30.7617,30.7674,30.7393,30.7449,7200.0
2005-06-29 10:15:00,54.74,54.75,54.72,54.75,6000.0,30.7561,30.7617,30.7449,30.7617,6000.0
2005-06-29 10:20:00,54.74,54.79,54.74,54.77,9900.0,30.7561,30.7842,30.7561,30.773,9900.0
2005-06-29 10:25:00,54.77,54.78,54.74,54.77,4100.0,30.773,30.7786,30.7561,30.773,4100.0
2005-06-29 10:30:00,54.79,54.92,54.79,54.9,9000.0,30.7842,30.8573,30.7842,30.846,9000.0
2005-06-29 10:35:00,54.9,54.94,54.84,54.84,9700.0,30.846,30.8685,30.8123,30.8123,9700.0
2005-06-29 10:40:00,54.84,54.87,54.84,54.86,10300.0,30.8123,30.8292,30.8123,30.8236,10300.0
2005-06-29 10:45:00,54.86,54.9,54.86,54.9,7100.0,30.8236,30.846,30.8236,30.846,7100.0
2005-06-29 10:50:00,54.88,54.91,54.86,54.91,4600.0,30.8348,30.8516,30.8236,30.8516,4600.0
2005-06-29 10:55:00,54.92,54.94,54.9,54.9,2600.0,30.8573,30.8685,30.846,30.846,2600.0
2005-06-29 11:00:00,54.87,54.9,54.86,54.9,5900.0,30.8292,30.846,30.8236,30.846,5900.0
2005-06-29 11:05:00,54.9,54.91,54.84,54.84,4000.0,30.846,30.8516,30.8123,30.8123,4000.0
2005-06-29 11:10:00,54.84,54.86,54.83,54.83,2400.0,30.8123,30.8236,30.8067,30.8067,2400.0
2005-06-29 11:15:00,54.84,54.88,54.83,54.85,4000.0,30.8123,30.8348,30.8067,30.8179,4000.0
2005-06-29 11:20:00,54.85,54.86,54.79,54.79,5500.0,30.8179,30.8236,30.7842,30.7842,5500.0
2005-06-29 11:25:00,54.79,54.85,54.79,54.85,4600.0,30.7842,30.8179,30.7842,30.8179,4600.0
2005-06-29 11:30:00,54.83,54.85,54.82,54.84,5900.0,30.8067,30.8179,30.8011,30.8123,5900.0
2005-06-29 11:35:00,54.85,54.89,54.84,54.89,8800.0,30.8179,30.8404,30.8123,30.8404,8800.0
2005-06-29 11:40:00,54.9,54.93,54.89,54.9,9500.0,30.846,30.8629,30.8404,30.846,9500.0
2005-06-29 11:45:00,54.93,54.97,54.91,54.96,7500.0,30.8629,30.8854,30.8516,30.8797,7500.0
2005-06-29 11:50:00,54.97,55.02,54.97,55.02,17400.0,30.8854,30.9135,30.8854,30.9135,17400.0
2005-06-29 11:55:00,55.02,55.04,54.99,55.01,13300.0,30.9135,30.9247,30.8966,30.9078,13300.0
2005-06-29 12:00:00,55.01,55.04,55.01,55.04,9900.0,30.9078,30.9247,30.9078,30.9247,9900.0
2005-06-29 12:05:00,55.04,55.05,55.03,55.05,4800.0,30.9247,30.9303,30.9191,30.9303,4800.0
2005-06-29 12:10:00,55.04,55.05,55.03,55.03,2800.0,30.9247,30.9303,30.9191,30.9191,2800.0
2005-06-29 12:15:00,55.04,55.06,55.03,55.05,20400.0,30.9247,30.9359,30.9191,30.9303,20400.0
2005-06-29 12:20:00,55.07,55.07,55.06,55.07,7700.0,30.9415,30.9415,30.9359,30.9415,7700.0
2005-06-29 12:25:00,55.07,55.1,55.07,55.08,7300.0,30.9415,30.9584,30.9415,30.9472,7300.0
2005-06-29 12:30:00,55.09,55.09,55.07,55.08,2900.0,30.9528,30.9528,30.9415,30.9472,2900.0
2005-06-29 12:35:00,55.07,55.08,55.06,55.06,4700.0,30.9415,30.9472,30.9359,30.9359,4700.0
2005-06-29 12:40:00,55.06,55.07,55.05,55.07,2900.0,30.9359,30.9415,30.9303,30.9415,2900.0
2005-06-29 12:45:00,55.07,55.08,55.06,55.06,3400.0,30.9415,30.9472,30.9359,30.9359,3400.0
2005-06-29 12:50:00,55.06,55.08,55.06,55.08,1100.0,30.9359,30.9472,30.9359,30.9472,1100.0
2005-06-29 12:55:00,55.07,55.08,55.03,55.04,3000.0,30.9415,30.9472,30.9191,30.9247,3000.0
2005-06-29 13:00:00,55.06,55.06,55.03,55.05,4200.0,30.9359,30.9359,30.9191,30.9303,4200.0
2005-06-29 13:05:00,55.05,55.07,55.05,55.07,6300.0,30.9303,30.9415,30.9303,30.9415,6300.0
2005-06-29 13:10:00,55.06,55.07,55.01,55.01,3600.0,30.9359,30.9415,30.9078,30.9078,3600.0
2005-06-29 13:15:00,55.03,55.03,55.01,55.02,3700.0,30.9191,30.9191,30.9078,30.9135,3700.0
2005-06-29 13:20:00,55.02,55.02,54.98,54.99,3700.0,30.9135,30.9135,30.891,30.8966,3700.0
2005-06-29 13:25:00,55.0,55.0,54.98,54.99,1000.0,30.9022,30.9022,30.891,30.8966,1000.0
2005-06-29 13:30:00,54.99,55.0,54.97,54.97,4700.0,30.8966,30.9022,30.8854,30.8854,4700.0
2005-06-29 13:35:00,54.96,54.96,54.93,54.95,3900.0,30.8797,30.8797,30.8629,30.8741,3900.0
2005-06-29 13:40:00,54.94,54.94,54.89,54.89,2700.0,30.8685,30.8685,30.8404,30.8404,2700.0
2005-06-29 13:45:00,54.89,54.89,54.84,54.86,3600.0,30.8404,30.8404,30.8123,30.8236,3600.0
2005-06-29 13:50:00,54.85,54.87,54.8,54.81,6500.0,30.8179,30.8292,30.7898,30.7955,6500.0
2005-06-29 13:55:00,54.81,54.86,54.81,54.84,7800.0,30.7955,30.8236,30.7955,30.8123,7800.0
2005-06-29 14:00:00,54.83,54.85,54.81,54.83,4800.0,30.8067,30.8179,30.7955,30.8067,4800.0
2005-06-29 14:05:00,54.84,54.86,54.77,54.79,6200.0,30.8123,30.8236,30.773,30.7842,6200.0
2005-06-29 14:10:00,54.81,54.87,54.81,54.83,6600.0,30.7955,30.8292,30.7955,30.8067,6600.0
2005-06-29 14:15:00,54.83,54.84,54.8,54.8,3400.0,30.8067,30.8123,30.7898,30.7898,3400.0
2005-06-29 14:20:00,54.79,54.82,54.78,54.81,4700.0,30.7842,30.8011,30.7786,30.7955,4700.0
2005-06-29 14:25:00,54.81,54.81,54.78,54.79,5800.0,30.7955,30.7955,30.7786,30.7842,5800.0
2005-06-29 14:30:00,54.81,54.85,54.8,54.81,12300.0,30.7955,30.8179,30.7898,30.7955,12300.0
2005-06-29 14:35:00,54.81,54.83,54.8,54.82,7500.0,30.7955,30.8067,30.7898,30.8011,7500.0
2005-06-29 14:40:00,54.82,54.88,54.82,54.88,5300.0,30.8011,30.8348,30.8011,30.8348,5300.0
2005-06-29 14:45:00,54.86,54.86,54.77,54.8,11100.0,30.8236,30.8236,30.773,30.7898,11100.0
2005-06-29 14:50:00,54.81,54.82,54.79,54.82,5200.0,30.7955,30.8011,30.7842,30.8011,5200.0
2005-06-29 14:55:00,54.82,54.82,54.72,54.76,6900.0,30.8011,30.8011,30.7449,30.7674,6900.0
2005-06-29 15:00:00,54.75,54.82,54.75,54.81,7300.0,30.7617,30.8011,30.7617,30.7955,7300.0
2005-06-29 15:05:00,54.82,54.83,54.79,54.79,4200.0,30.8011,30.8067,30.7842,30.7842,4200.0
2005-06-29 15:10:00,54.78,54.8,54.76,54.76,3800.0,30.7786,30.7898,30.7674,30.7674,3800.0
2005-06-29 15:15:00,54.77,54.81,54.76,54.8,3900.0,30.773,30.7955,30.7674,30.7898,3900.0
2005-06-29 15:20:00,54.79,54.8,54.76,54.78,5100.0,30.7842,30.7898,30.7674,30.7786,5100.0
2005-06-29 15:25:00,54.77,54.77,54.72,54.74,10300.0,30.773,30.773,30.7449,30.7561,10300.0
2005-06-29 15:30:00,54.76,54.79,54.76,54.78,7100.0,30.7674,30.7842,30.7674,30.7786,7100.0
2005-06-29 15:35:00,54.78,54.8,54.76,54.79,8400.0,30.7786,30.7898,30.7674,30.7842,8400.0
2005-06-29 15:40:00,54.79,54.8,54.79,54.79,2100.0,30.7842,30.7898,30.7842,30.7842,2100.0
2005-06-29 15:45:00,54.79,54.86,54.79,54.83,8800.0,30.7842,30.8236,30.7842,30.8067,8800.0
2005-06-29 15:50:00,54.84,54.86,54.83,54.84,10400.0,30.8123,30.8236,30.8067,30.8123,10400.0
2005-06-29 15:55:00,54.83,54.84,54.78,54.78,11400.0,30.8067,30.8123,30.7786,30.7786,11400.0
2005-06-30 09:30:00,54.43,54.62,54.43,54.62,65700.0,30.582,30.6887,30.582,30.6887,65700.0
2005-06-30 09:35:00,54.62,54.62,54.45,54.49,23100.0,30.6887,30.6887,30.5932,30.6157,23100.0
2005-06-30 09:40:00,54.49,54.61,54.49,54.59,15100.0,30.6157,30.6831,30.6157,30.6719,15100.0
2005-06-30 09:45:00,54.58,54.68,54.57,54.64,15000.0,30.6662,30.7224,30.6606,30.6999,15000.0
2005-06-30 09:50:00,54.63,54.68,54.62,54.68,18800.0,30.6943,30.7224,30.6887,30.7224,18800.0
2005-06-30 09:55:00,54.69,54.69,54.61,54.62,15200.0,30.728,30.728,30.6831,30.6887,15200.0
2005-06-30 10:00:00,54.63,54.67,54.62,54.65,6500.0,30.6943,30.7168,30.6887,30.7056,6500.0
2005-06-30 10:05:00,54.63,54.67,54.62,54.67,7000.0,30.6943,30.7168,30.6887,30.7168,7000.0
2005-06-30 10:10:00,54.67,54.7,54.65,54.67,4600.0,30.7168,30.7337,30.7056,30.7168,4600.0
2005-06-30 10:15:00,54.65,54.75,54.65,54.68,5400.0,30.7056,30.7617,30.7056,30.7224,5400.0
2005-06-30 10:20:00,54.68,54.68,54.65,54.66,9400.0,30.7224,30.7224,30.7056,30.7112,9400.0
2005-06-30 10:25:00,54.66,54.68,54.65,54.65,20700.0,30.7112,30.7224,30.7056,30.7056,20700.0
2005-06-30 10:30:00,54.65,54.65,54.6,54.62,6100.0,30.7056,30.7056,30.6775,30.6887,6100.0
2005-06-30 10:35:00,54.62,54.64,54.61,54.64,17200.0,30.6887,30.6999,30.6831,30.6999,17200.0
2005-06-30 10:40:00,54.63,54.63,54.61,54.62,4600.0,30.6943,30.6943,30.6831,30.6887,4600.0
2005-06-30 10:45:00,54.62,54.64,54.6,54.63,2300.0,30.6887,30.6999,30.6775,30.6943,2300.0
2005-06-30 10:50:00,54.62,54.63,54.59,54.61,4200.0,30.6887,30.6943,30.6719,30.6831,4200.0
2005-06-30 10:55:00,54.58,54.61,54.56,54.57,2900.0,30.6662,30.6831,30.655,30.6606,2900.0
2005-06-30 11:00:00,54.57,54.61,54.55,54.55,9600.0,30.6606,30.6831,30.6494,30.6494,9600.0
2005-06-30 11:05:00,54.56,54.56,54.51,54.56,8000.0,30.655,30.655,30.6269,30.655,8000.0
2005-06-30 11:10:00,54.56,54.56,54.51,54.53,3900.0,30.655,30.655,30.6269,30.6381,3900.0
2005-06-30 11:15:00,54.54,54.54,54.53,54.53,4300.0,30.6438,30.6438,30.6381,30.6381,4300.0
2005-06-30 11:20:00,54.53,54.55,54.53,54.55,3800.0,30.6381,30.6494,30.6381,30.6494,3800.0
2005-06-30 11:25:00,54.55,54.56,54.51,54.52,4700.0,30.6494,30.655,30.6269,30.6325,4700.0
2005-06-30 11:30:00,54.52,54.57,54.52,54.56,11900.0,30.6325,30.6606,30.6325,30.655,11900.0
2005-06-30 11:35:00,54.56,54.58,54.56,54.56,18800.0,30.655,30.6662,30.655,30.655,18800.0
2005-06-30 11:40:00,54.57,54.59,54.56,54.58,7000.0,30.6606,30.6719,30.655,30.6662,7000.0
2005-06-30 11:45:00,54.58,54.58,54.54,54.55,7000.0,30.6662,30.6662,30.6438,30.6494,7000.0
2005-06-30 11:50:00,54.54,54.56,54.54,54.54,2800.0,30.6438,30.655,30.6438,30.6438,2800.0
2005-06-30 11:55:00,54.55,54.57,54.54,54.57,9900.0,30.6494,30.6606,30.6438,30.6606,9900.0
2005-06-30 12:00:00,54.56,54.57,54.55,54.57,5900.0,30.655,30.6606,30.6494,30.6606,5900.0
2005-06-30 12:05:00,54.56,54.57,54.55,54.57,6300.0,30.655,30.6606,30.6494,30.6606,6300.0
2005-06-30 12:10:00,54.56,54.56,54.55,54.55,5500.0,30.655,30.655,30.6494,30.6494,5500.0
2005-06-30 12:15:00,54.53,54.55,54.53,54.53,12800.0,30.6381,30.6494,30.6381,30.6381,12800.0
2005-06-30 12:20:00,54.53,54.56,54.53,54.55,4900.0,30.6381,30.655,30.6381,30.6494,4900.0
2005-06-30 12:25:00,54.56,54.57,54.56,54.56,1700.0,30.655,30.6606,30.655,30.655,1700.0
2005-06-30 12:30:00,54.57,54.63,54.57,54.63,7600.0,30.6606,30.6943,30.6606,30.6943,7600.0
2005-06-30 12:35:00,54.62,54.62,54.53,54.53,5200.0,30.6887,30.6887,30.6381,30.6381,5200.0
2005-06-30 12:40:00,54.53,54.58,54.52,54.58,8300.0,30.6381,30.6662,30.6325,30.6662,8300.0
2005-06-30 12:45:00,54.56,54.57,54.56,54.57,1300.0,30.655,30.6606,30.655,30.6606,1300.0
2005-06-30 12:50:00,54.56,54.56,54.52,54.52,2200.0,30.655,30.655,30.6325,30.6325,2200.0
2005-06-30 12:55:00,54.53,54.59,54.52,54.58,8300.0,30.6381,30.6719,30.6325,30.6662,8300.0
2005-06-30 13:00:00,54.57,54.58,54.55,54.58,2000.0,30.6606,30.6662,30.6494,30.6662,2000.0
2005-06-30 13:05:00,54.59,54.59,54.58,54.59,1700.0,30.6719,30.6719,30.6662,30.6719,1700.0
2005-06-30 13:10:00,54.59,54.6,54.58,54.58,2600.0,30.6719,30.6775,30.6662,30.6662,2600.0
2005-06-30 13:15:00,54.57,54.58,54.56,54.58,1900.0,30.6606,30.6662,30.655,30.6662,1900.0
2005-06-30 13:20:00,54.56,54.56,54.55,54.56,1400.0,30.655,30.655,30.6494,30.655,1400.0
2005-06-30 13:25:00,54.56,54.56,54.54,54.54,1700.0,30.655,30.655,30.6438,30.6438,1700.0
2005-06-30 13:30:00,54.53,54.53,54.48,54.49,7500.0,30.6381,30.6381,30.61,30.6157,7500.0
2005-06-30 13:35:00,54.49,54.5,54.49,54.5,2400.0,30.6157,30.6213,30.6157,30.6213,2400.0
2005-06-30 13:40:00,54.5,54.52,54.5,54.51,3700.0,30.6213,30.6325,30.6213,30.6269,3700.0
2005-06-30 13:45:00,54.51,54.53,54.51,54.53,1400.0,30.6269,30.6381,30.6269,30.6381,1400.0
2005-06-30 13:50:00,54.53,54.58,54.52,54.58,3300.0,30.6381,30.6662,30.6325,30.6662,3300.0
2005-06-30 13:55:00,54.59,54.67,54.58,54.67,7700.0,30.6719,30.7168,30.6662,30.7168,7700.0
2005-06-30 14:00:00,54.67,54.73,54.67,54.73,10800.0,30.7168,30.7505,30.7168,30.7505,10800.0
2005-06-30 14:05:00,54.72,54.79,54.72,54.78,11000.0,30.7449,30.7842,30.7449,30.7786,11000.0
2005-06-30 14:10:00,54.78,54.85,54.76,54.84,14100.0,30.7786,30.8179,30.7674,30.8123,14100.0
2005-06-30 14:15:00,54.84,54.85,54.72,54.83,30500.0,30.8123,30.8179,30.7449,30.8067,30500.0
2005-06-30 14:20:00,54.82,54.83,54.63,54.68,22400.0,30.8011,30.8067,30.6943,30.7224,22400.0
2005-06-30 14:25:00,54.68,54.69,54.57,54.63,18200.0,30.7224,30.728,30.6606,30.6943,18200.0
2005-06-30 14:30:00,54.65,54.65,54.5,54.54,19500.0,30.7056,30.7056,30.6213,30.6438,19500.0
2005-06-30 14:35:00,54.54,54.58,54.43,54.45,17000.0,30.6438,30.6662,30.582,30.5932,17000.0
2005-06-30 14:40:00,54.46,54.5,54.38,54.38,14500.0,30.5988,30.6213,30.5539,30.5539,14500.0
2005-06-30 14:45:00,54.39,54.42,54.36,54.38,9700.0,30.5595,30.5763,30.5426,30.5539,9700.0
2005-06-30 14:50:00,54.38,54.39,54.31,54.35,8800.0,30.5539,30.5595,30.5145,30.537,8800.0
2005-06-30 14:55:00,54.36,54.49,54.36,54.41,14800.0,30.5426,30.6157,30.5426,30.5707,14800.0
2005-06-30 15:00:00,54.41,54.43,54.37,54.4,5700.0,30.5707,30.582,30.5482,30.5651,5700.0
2005-06-30 15:05:00,54.39,54.4,54.3,54.38,11200.0,30.5595,30.5651,30.5089,30.5539,11200.0
2005-06-30 15:10:00,54.38,54.42,54.36,54.42,17600.0,30.5539,30.5763,30.5426,30.5763,17600.0
2005-06-30 15:15:00,54.42,54.48,54.4,54.46,13800.0,30.5763,30.61,30.5651,30.5988,13800.0
2005-06-30 15:20:00,54.46,54.48,54.41,54.41,20100.0,30.5988,30.61,30.5707,30.5707,20100.0
2005-06-30 15:25:00,54.41,54.44,54.4,54.42,12900.0,30.5707,30.5876,30.5651,30.5763,12900.0
2005-06-30 15:30:00,54.43,54.43,54.4,54.41,16400.0,30.582,30.582,30.5651,30.5707,16400.0
2005-06-30 15:35:00,54.42,54.44,54.4,54.42,16200.0,30.5763,30.5876,30.5651,30.5763,16200.0
2005-06-30 15:40:00,54.41,54.42,54.4,54.41,20700.0,30.5707,30.5763,30.5651,30.5707,20700.0
2005-06-30 15:45:00,54.41,54.44,54.41,54.43,27700.0,30.5707,30.5876,30.5707,30.582,27700.0
2005-06-30 15:50:00,54.43,54.47,54.43,54.46,52200.0,30.582,30.6044,30.582,30.5988,52200.0
2005-06-30 15:55:00,54.46,54.46,54.42,54.44,74200.0,30.5988,30.5988,30.5763,30.5876,74200.0
2005-07-01 09:30:00,54.7,54.83,54.67,54.82,19700.0,30.7337,30.8067,30.7168,30.8011,19700.0
2005-07-01 09:35:00,54.82,54.88,54.75,54.85,8700.0,30.8011,30.8348,30.7617,30.8179,8700.0
2005-07-01 09:40:00,54.86,54.86,54.8,54.81,9600.0,30.8236,30.8236,30.7898,30.7955,9600.0
2005-07-01 09:45:00,54.82,54.85,54.81,54.81,13500.0,30.8011,30.8179,30.7955,30.7955,13500.0
2005-07-01 09:50:00,54.81,54.82,54.74,54.74,6500.0,30.7955,30.8011,30.7561,30.7561,6500.0
2005-07-01 09:55:00,54.73,54.77,54.7,54.7,9300.0,30.7505,30.773,30.7337,30.7337,9300.0
2005-07-01 10:00:00,54.69,54.83,54.68,54.82,15100.0,30.728,30.8067,30.7224,30.8011,15100.0
2005-07-01 10:05:00,54.81,54.87,54.81,54.82,22400.0,30.7955,30.8292,30.7955,30.8011,22400.0
2005-07-01 10:10:00,54.83,54.83,54.66,54.7,8200.0,30.8067,30.8067,30.7112,30.7337,8200.0
2005-07-01 10:15:00,54.7,54.7,54.6,54.65,5400.0,30.7337,30.7337,30.6775,30.7056,5400.0
2005-07-01 10:20:00,54.65,54.69,54.59,54.59,20400.0,30.7056,30.728,30.6719,30.6719,20400.0
2005-07-01 10:25:00,54.56,54.73,54.54,54.73,13500.0,30.655,30.7505,30.6438,30.7505,13500.0
2005-07-01 10:30:00,54.74,54.84,54.74,54.81,18000.0,30.7561,30.8123,30.7561,30.7955,18000.0
2005-07-01 10:35:00,54.81,55.5,54.79,54.88,25000.0,30.7955,31.1831,30.7842,30.8348,25000.0
2005-07-01 10:40:00,54.86,54.89,54.8,54.8,14000.0,30.8236,30.8404,30.7898,30.7898,14000.0
2005-07-01 10:45:00,54.8,54.85,54.8,54.82,24400.0,30.7898,30.8179,30.7898,30.8011,24400.0
2005-07-01 10:50:00,54.82,54.86,54.82,54.83,26400.0,30.8011,30.8236,30.8011,30.8067,26400.0
2005-07-01 10:55:00,54.82,54.82,54.74,54.79,8000.0,30.8011,30.8011,30.7561,30.7842,8000.0
2005-07-01 11:00:00,54.8,54.8,54.69,54.69,19100.0,30.7898,30.7898,30.728,30.728,19100.0
2005-07-01 11:05:00,54.69,54.71,54.66,54.66,18500.0,30.728,30.7393,30.7112,30.7112,18500.0
2005-07-01 11:10:00,54.66,54.74,54.65,54.73,13000.0,30.7112,30.7561,30.7056,30.7505,13000.0
2005-07-01 11:15:00,54.71,54.76,54.71,54.76,7100.0,30.7393,30.7674,30.7393,30.7674,7100.0
2005-07-01 11:20:00,54.75,54.82,54.7,54.8,17200.0,30.7617,30.8011,30.7337,30.7898,17200.0
2005-07-01 11:25:00,54.79,54.85,54.76,54.85,7100.0,30.7842,30.8179,30.7674,30.8179,7100.0
2005-07-01 11:30:00,54.85,54.85,54.82,54.85,7900.0,30.8179,30.8179,30.8011,30.8179,7900.0
2005-07-01 11:35:00,54.83,54.83,54.75,54.8,9100.0,30.8067,30.8067,30.7617,30.7898,9100.0
2005-07-01 11:40:00,54.81,54.83,54.74,54.75,7200.0,30.7955,30.8067,30.7561,30.7617,7200.0
2005-07-01 11:45:00,54.75,54.78,54.72,54.75,6900.0,30.7617,30.7786,30.7449,30.7617,6900.0
2005-07-01 11:50:00,54.75,54.77,54.72,54.74,10900.0,30.7617,30.773,30.7449,30.7561,10900.0
2005-07-01 11:55:00,54.74,54.74,54.66,54.66,10600.0,30.7561,30.7561,30.7112,30.7112,10600.0
2005-07-01 12:00:00,54.67,54.71,54.67,54.7,5800.0,30.7168,30.7393,30.7168,30.7337,5800.0
2005-07-01 12:05:00,54.7,54.7,54.66,54.68,7100.0,30.7337,30.7337,30.7112,30.7224,7100.0
2005-07-01 12:10:00,54.69,54.71,54.69,54.7,5100.0,30.728,30.7393,30.728,30.7337,5100.0
2005-07-01 12:15:00,54.7,54.7,54.65,54.66,4600.0,30.7337,30.7337,30.7056,30.7112,4600.0
2005-07-01 12:20:00,54.67,54.72,54.67,54.72,12300.0,30.7168,30.7449,30.7168,30.7449,12300.0
2005-07-01 12:25:00,54.71,54.73,54.7,54.7,5400.0,30.7393,30.7505,30.7337,30.7337,5400.0
2005-07-01 12:30:00,54.7,54.71,54.66,54.67,7400.0,30.7337,30.7393,30.7112,30.7168,7400.0
2005-07-01 12:35:00,54.66,54.71,54.66,54.7,7500.0,30.7112,30.7393,30.7112,30.7337,7500.0
2005-07-01 12:40:00,54.68,54.7,54.66,54.67,2600.0,30.7224,30.7337,30.7112,30.7168,2600.0
2005-07-01 12:45:00,54.68,54.68,54.66,54.67,1200.0,30.7224,30.7224,30.7112,30.7168,1200.0
2005-07-01 12:50:00,54.67,54.67,54.64,54.64,4500.0,30.7168,30.7168,30.6999,30.6999,4500.0
2005-07-01 12:55:00,54.65,54.65,54.63,54.63,4400.0,30.7056,30.7056,30.6943,30.6943,4400.0
2005-07-01 13:00:00,54.63,54.63,54.6,54.61,8200.0,30.6943,30.6943,30.6775,30.6831,8200.0
2005-07-01 13:05:00,54.61,54.62,54.59,54.6,8300.0,30.6831,30.6887,30.6719,30.6775,8300.0
2005-07-01 13:10:00,54.6,54.62,54.6,54.6,6600.0,30.6775,30.6887,30.6775,30.6775,6600.0
2005-07-01 13:15:00,54.61,54.63,54.61,54.63,2700.0,30.6831,30.6943,30.6831,30.6943,2700.0
2005-07-01 13:20:00,54.64,54.65,54.61,54.62,5600.0,30.6999,30.7056,30.6831,30.6887,5600.0
2005-07-01 13:25:00,54.61,54.62,54.6,54.6,4700.0,30.6831,30.6887,30.6775,30.6775,4700.0
2005-07-01 13:30:00,54.6,54.6,54.56,54.56,18400.0,30.6775,30.6775,30.655,30.655,18400.0
2005-07-01 13:35:00,54.56,54.57,54.54,54.55,20600.0,30.655,30.6606,30.6438,30.6494,20600.0
2005-07-01 13:40:00,54.55,54.56,54.53,54.54,3900.0,30.6494,30.655,30.6381,30.6438,3900.0
2005-07-01 13:45:00,54.54,54.56,54.54,54.55,9000.0,30.6438,30.655,30.6438,30.6494,9000.0
2005-07-01 13:50:00,54.55,54.56,54.54,54.56,9900.0,30.6494,30.655,30.6438,30.655,9900.0
2005-07-01 13:55:00,54.56,54.56,54.54,54.54,7500.0,30.655,30.655,30.6438,30.6438,7500.0
2005-07-01 14:00:00,54.54,54.58,54.54,54.57,11900.0,30.6438,30.6662,30.6438,30.6606,11900.0
2005-07-01 14:05:00,54.57,54.57,54.53,54.57,17800.0,30.6606,30.6606,30.6381,30.6606,17800.0
2005-07-01 14:10:00,54.56,54.57,54.52,54.52,4900.0,30.655,30.6606,30.6325,30.6325,4900.0
2005-07-01 14:15:00,54.52,54.53,54.46,54.46,8600.0,30.6325,30.6381,30.5988,30.5988,8600.0
2005-07-01 14:20:00,54.46,54.5,54.44,54.44,5200.0,30.5988,30.6213,30.5876,30.5876,5200.0
2005-07-01 14:25:00,54.45,54.45,54.4,54.42,5100.0,30.5932,30.5932,30.5651,30.5763,5100.0
2005-07-01 14:30:00,54.42,54.45,54.42,54.44,5600.0,30.5763,30.5932,30.5763,30.5876,5600.0
2005-07-01 14:35:00,54.43,54.44,54.42,54.44,4500.0,30.582,30.5876,30.5763,30.5876,4500.0
2005-07-01 14:40:00,54.43,54.53,54.43,54.51,16600.0,30.582,30.6381,30.582,30.6269,16600.0
2005-07-01 14:45:00,54.51,54.51,54.44,54.49,5500.0,30.6269,30.6269,30.5876,30.6157,5500.0
2005-07-01 14:50:00,54.49,54.49,54.45,54.48,4400.0,30.6157,30.6157,30.5932,30.61,4400.0
2005-07-01 14:55:00,54.48,54.48,54.47,54.48,1900.0,30.61,30.61,30.6044,30.61,1900.0
2005-07-01 15:00:00,54.47,54.48,54.44,54.45,4100.0,30.6044,30.61,30.5876,30.5932,4100.0
2005-07-01 15:05:00,54.45,54.46,54.43,54.46,3400.0,30.5932,30.5988,30.582,30.5988,3400.0
2005-07-01 15:10:00,54.46,54.48,54.45,54.45,3000.0,30.5988,30.61,30.5932,30.5932,3000.0
2005-07-01 15:15:00,54.44,54.46,54.44,54.45,5100.0,30.5876,30.5988,30.5876,30.5932,5100.0
2005-07-01 15:20:00,54.45,54.45,54.41,54.42,3100.0,30.5932,30.5932,30.5707,30.5763,3100.0
2005-07-01 15:25:00,54.41,54.45,54.39,54.43,7000.0,30.5707,30.5932,30.5595,30.582,7000.0
2005-07-01 15:30:00,54.43,54.53,54.43,54.53,6600.0,30.582,30.6381,30.582,30.6381,6600.0
2005-07-01 15:35:00,54.53,54.53,54.47,54.49,7000.0,30.6381,30.6381,30.6044,30.6157,7000.0
2005-07-01 15:40:00,54.48,54.48,54.47,54.47,4300.0,30.61,30.61,30.6044,30.6044,4300.0
2005-07-01 15:45:00,54.47,54.51,54.47,54.48,9500.0,30.6044,30.6269,30.6044,30.61,9500.0
2005-07-01 15:50:00,54.49,54.53,54.47,54.53,5500.0,30.6157,30.6381,30.6044,30.6381,5500.0
2005-07-01 15:55:00,54.53,54.6,54.53,54.6,15400.0,30.6381,30.6775,30.6381,30.6775,15400.0
2005-07-05 09:30:00,54.6,54.6,54.39,54.39,22000.0,30.6775,30.6775,30.5595,30.5595,22000.0
2005-07-05 09:35:00,54.4,54.57,54.4,54.57,6900.0,30.5651,30.6606,30.5651,30.6606,6900.0
2005-07-05 09:40:00,54.6,54.62,54.54,54.59,9900.0,30.6775,30.6887,30.6438,30.6719,9900.0
2005-07-05 09:45:00,54.59,54.65,54.57,54.59,11100.0,30.6719,30.7056,30.6606,30.6719,11100.0
2005-07-05 09:50:00,54.58,54.58,54.43,54.45,7500.0,30.6662,30.6662,30.582,30.5932,7500.0
2005-07-05 09:55:00,54.47,54.53,54.45,54.49,3300.0,30.6044,30.6381,30.5932,30.6157,3300.0
2005-07-05 10:00:00,54.5,54.54,54.42,54.54,4400.0,30.6213,30.6438,30.5763,30.6438,4400.0
2005-07-05 10:05:00,54.52,54.52,54.48,54.5,3200.0,30.6325,30.6325,30.61,30.6213,3200.0
2005-07-05 10:10:00,54.51,54.6,54.5,54.6,10000.0,30.6269,30.6775,30.6213,30.6775,10000.0
2005-07-05 10:15:00,54.6,54.61,54.59,54.59,4200.0,30.6775,30.6831,30.6719,30.6719,4200.0
2005-07-05 10:20:00,54.58,54.58,54.55,54.57,4500.0,30.6662,30.6662,30.6494,30.6606,4500.0
2005-07-05 10:25:00,54.56,54.64,54.56,54.61,11500.0,30.655,30.6999,30.655,30.6831,11500.0
2005-07-05 10:30:00,54.61,54.65,54.58,54.6,24700.0,30.6831,30.7056,30.6662,30.6775,24700.0
2005-07-05 10:35:00,54.6,54.65,54.6,54.62,22600.0,30.6775,30.7056,30.6775,30.6887,22600.0
2005-07-05 10:40:00,54.61,54.65,54.61,54.62,11900.0,30.6831,30.7056,30.6831,30.6887,11900.0
2005-07-05 10:45:00,54.62,54.65,54.62,54.65,9500.0,30.6887,30.7056,30.6887,30.7056,9500.0
2005-07-05 10:50:00,54.65,54.66,54.63,54.65,11100.0,30.7056,30.7112,30.6943,30.7056,11100.0
2005-07-05 10:55:00,54.64,54.67,54.64,54.67,6300.0,30.6999,30.7168,30.6999,30.7168,6300.0
2005-07-05 11:00:00,54.67,54.75,54.67,54.71,9100.0,30.7168,30.7617,30.7168,30.7393,9100.0
2005-07-05 11:05:00,54.7,54.7,54.65,54.66,3800.0,30.7337,30.7337,30.7056,30.7112,3800.0
2005-07-05 11:10:00,54.65,54.66,54.63,54.64,7100.0,30.7056,30.7112,30.6943,30.6999,7100.0
2005-07-05 11:15:00,54.64,54.66,54.63,54.66,6300.0,30.6999,30.7112,30.6943,30.7112,6300.0
2005-07-05 11:20:00,54.66,54.68,54.63,54.68,11000.0,30.7112,30.7224,30.6943,30.7224,11000.0
2005-07-05 11:25:00,54.68,54.74,54.66,54.71,8500.0,30.7224,30.7561,30.7112,30.7393,8500.0
2005-07-05 11:30:00,54.73,54.76,54.73,54.74,14600.0,30.7505,30.7674,30.7505,30.7561,14600.0
2005-07-05 11:35:00,54.74,54.75,54.74,54.74,6900.0,30.7561,30.7617,30.7561,30.7561,6900.0
2005-07-05 11:40:00,54.73,54.75,54.72,54.73,2400.0,30.7505,30.7617,30.7449,30.7505,2400.0
2005-07-05 11:45:00,54.72,54.72,54.7,54.71,7600.0,30.7449,30.7449,30.7337,30.7393,7600.0
2005-07-05 11:50:00,54.71,54.74,54.71,54.74,3100.0,30.7393,30.7561,30.7393,30.7561,3100.0
2005-07-05 11:55:00,54.74,54.75,54.73,54.73,3200.0,30.7561,30.7617,30.7505,30.7505,3200.0
2005-07-05 12:00:00,54.74,54.79,54.73,54.73,5700.0,30.7561,30.7842,30.7505,30.7505,5700.0
2005-07-05 12:05:00,54.72,54.75,54.72,54.75,4500.0,30.7449,30.7617,30.7449,30.7617,4500.0
2005-07-05 12:10:00,54.73,54.78,54.73,54.78,4000.0,30.7505,30.7786,30.7505,30.7786,4000.0
2005-07-05 12:15:00,54.78,54.83,54.77,54.83,9000.0,30.7786,30.8067,30.773,30.8067,9000.0
2005-07-05 12:20:00,54.82,54.94,54.82,54.88,11800.0,30.8011,30.8685,30.8011,30.8348,11800.0
2005-07-05 12:25:00,54.89,54.97,54.89,54.95,20000.0,30.8404,30.8854,30.8404,30.8741,20000.0
2005-07-05 12:30:00,54.97,55.06,54.97,55.01,21600.0,30.8854,30.9359,30.8854,30.9078,21600.0
2005-07-05 12:35:00,55.01,55.04,55.01,55.04,2700.0,30.9078,30.9247,30.9078,30.9247,2700.0
2005-07-05 12:40:00,55.03,55.05,55.02,55.05,4000.0,30.9191,30.9303,30.9135,30.9303,4000.0
2005-07-05 12:45:00,55.05,55.05,55.02,55.03,2300.0,30.9303,30.9303,30.9135,30.9191,2300.0
2005-07-05 12:50:00,55.04,55.05,55.03,55.03,6000.0,30.9247,30.9303,30.9191,30.9191,6000.0
2005-07-05 12:55:00,55.03,55.03,55.01,55.01,2300.0,30.9191,30.9191,30.9078,30.9078,2300.0
2005-07-05 13:00:00,55.01,55.01,54.99,54.99,4500.0,30.9078,30.9078,30.8966,30.8966,4500.0
2005-07-05 13:05:00,54.98,54.98,54.96,54.96,4200.0,30.891,30.891,30.8797,30.8797,4200.0
2005-07-05 13:10:00,54.95,54.95,54.91,54.91,7800.0,30.8741,30.8741,30.8516,30.8516,7800.0
2005-07-05 13:15:00,54.91,54.92,54.88,54.88,3400.0,30.8516,30.8573,30.8348,30.8348,3400.0
2005-07-05 13:20:00,54.89,54.9,54.86,54.87,5100.0,30.8404,30.846,30.8236,30.8292,5100.0
2005-07-05 13:25:00,54.87,54.89,54.87,54.87,2500.0,30.8292,30.8404,30.8292,30.8292,2500.0
2005-07-05 13:30:00,54.88,54.88,54.8,54.81,3400.0,30.8348,30.8348,30.7898,30.7955,3400.0
2005-07-05 13:35:00,54.81,54.84,54.81,54.83,7000.0,30.7955,30.8123,30.7955,30.8067,7000.0
2005-07-05 13:40:00,54.85,54.93,54.85,54.93,6800.0,30.8179,30.8629,30.8179,30.8629,6800.0
2005-07-05 13:45:00,54.93,54.96,54.93,54.96,2000.0,30.8629,30.8797,30.8629,30.8797,2000.0
2005-07-05 13:50:00,54.96,54.97,54.92,54.92,4100.0,30.8797,30.8854,30.8573,30.8573,4100.0
2005-07-05 13:55:00,54.94,54.99,54.9,54.9,4500.0,30.8685,30.8966,30.846,30.846,4500.0
2005-07-05 14:00:00,54.92,54.95,54.9,54.95,1800.0,30.8573,30.8741,30.846,30.8741,1800.0
2005-07-05 14:05:00,54.95,54.99,54.92,54.93,2600.0,30.8741,30.8966,30.8573,30.8629,2600.0
2005-07-05 14:10:00,54.92,54.93,54.86,54.86,4800.0,30.8573,30.8629,30.8236,30.8236,4800.0
2005-07-05 14:15:00,54.86,54.93,54.81,54.93,8700.0,30.8236,30.8629,30.7955,30.8629,8700.0
2005-07-05 14:20:00,54.92,54.93,54.89,54.93,3000.0,30.8573,30.8629,30.8404,30.8629,3000.0
2005-07-05 14:25:00,54.93,54.94,54.9,54.92,5100.0,30.8629,30.8685,30.846,30.8573,5100.0
2005-07-05 14:30:00,54.93,54.96,54.9,54.96,8000.0,30.8629,30.8797,30.846,30.8797,8000.0
2005-07-05 14:35:00,54.95,54.96,54.91,54.94,6000.0,30.8741,30.8797,30.8516,30.8685,6000.0
2005-07-05 14:40:00,54.94,54.98,54.93,54.96,3700.0,30.8685,30.891,30.8629,30.8797,3700.0
2005-07-05 14:45:00,54.96,55.02,54.96,55.02,3800.0,30.8797,30.9135,30.8797,30.9135,3800.0
2005-07-05 14:50:00,55.0,55.05,55.0,55.05,3400.0,30.9022,30.9303,30.9022,30.9303,3400.0
2005-07-05 14:55:00,55.05,55.05,55.0,55.0,3700.0,30.9303,30.9303,30.9022,30.9022,3700.0
2005-07-05 15:00:00,55.03,55.05,55.02,55.05,6600.0,30.9191,30.9303,30.9135,30.9303,6600.0
2005-07-05 15:05:00,55.05,55.05,54.98,55.0,7700.0,30.9303,30.9303,30.891,30.9022,7700.0
2005-07-05 15:10:00,55.0,55.01,54.98,55.0,7500.0,30.9022,30.9078,30.891,30.9022,7500.0
2005-07-05 15:15:00,55.01,55.01,54.93,54.95,9100.0,30.9078,30.9078,30.8629,30.8741,9100.0
2005-07-05 15:20:00,54.96,54.99,54.92,54.94,7000.0,30.8797,30.8966,30.8573,30.8685,7000.0
2005-07-05 15:25:00,54.95,55.0,54.9,54.92,12000.0,30.8741,30.9022,30.846,30.8573,12000.0
2005-07-05 15:30:00,54.93,54.97,54.9,54.97,9200.0,30.8629,30.8854,30.846,30.8854,9200.0
2005-07-05 15:35:00,54.95,54.95,54.92,54.94,10000.0,30.8741,30.8741,30.8573,30.8685,10000.0
2005-07-05 15:40:00,54.94,54.99,54.94,54.99,10800.0,30.8685,30.8966,30.8685,30.8966,10800.0
2005-07-05 15:45:00,55.0,55.05,54.99,55.05,14800.0,30.9022,30.9303,30.8966,30.9303,14800.0
2005-07-05 15:50:00,55.05,55.05,55.02,55.02,10700.0,30.9303,30.9303,30.9135,30.9135,10700.0
2005-07-05 15:55:00,55.02,55.05,54.98,54.99,14900.0,30.9135,30.9303,30.891,30.8966,14900.0
2005-07-06 09:30:00,54.9,54.9,54.65,54.78,16100.0,30.846,30.846,30.7056,30.7786,16100.0
2005-07-06 09:35:00,54.76,54.94,54.76,54.83,11100.0,30.7674,30.8685,30.7674,30.8067,11100.0
2005-07-06 09:40:00,54.83,54.85,54.78,54.8,12100.0,30.8067,30.8179,30.7786,30.7898,12100.0
2005-07-06 09:45:00,54.81,54.84,54.79,54.8,6500.0,30.7955,30.8123,30.7842,30.7898,6500.0
2005-07-06 09:50:00,54.79,54.86,54.73,54.82,10800.0,30.7842,30.8236,30.7505,30.8011,10800.0
2005-07-06 09:55:00,54.85,54.86,54.82,54.85,6000.0,30.8179,30.8236,30.8011,30.8179,6000.0
2005-07-06 10:00:00,54.85,54.9,54.81,54.84,9000.0,30.8179,30.846,30.7955,30.8123,9000.0
2005-07-06 10:05:00,54.82,54.84,54.8,54.82,6300.0,30.8011,30.8123,30.7898,30.8011,6300.0
2005-07-06 10:10:00,54.82,54.82,54.79,54.82,4900.0,30.8011,30.8011,30.7842,30.8011,4900.0
2005-07-06 10:15:00,54.83,54.85,54.79,54.83,7000.0,30.8067,30.8179,30.7842,30.8067,7000.0
2005-07-06 10:20:00,54.84,54.84,54.78,54.79,4400.0,30.8123,30.8123,30.7786,30.7842,4400.0
2005-07-06 10:25:00,54.78,54.8,54.76,54.77,4500.0,30.7786,30.7898,30.7674,30.773,4500.0
2005-07-06 10:30:00,54.78,54.83,54.73,54.82,9600.0,30.7786,30.8067,30.7505,30.8011,9600.0
2005-07-06 10:35:00,54.82,54.88,54.82,54.88,12700.0,30.8011,30.8348,30.8011,30.8348,12700.0
2005-07-06 10:40:00,54.87,54.89,54.85,54.88,8700.0,30.8292,30.8404,30.8179,30.8348,8700.0
2005-07-06 10:45:00,54.88,54.89,54.86,54.86,2600.0,30.8348,30.8404,30.8236,30.8236,2600.0
2005-07-06 10:50:00,54.87,54.89,54.84,54.89,5600.0,30.8292,30.8404,30.8123,30.8404,5600.0
2005-07-06 10:55:00,54.87,54.91,54.87,54.9,7600.0,30.8292,30.8516,30.8292,30.846,7600.0
2005-07-06 11:00:00,54.86,54.87,54.8,54.83,5300.0,30.8236,30.8292,30.7898,30.8067,5300.0
2005-07-06 11:05:00,54.83,54.83,54.8,54.83,2800.0,30.8067,30.8067,30.7898,30.8067,2800.0
2005-07-06 11:10:00,54.83,54.85,54.81,54.81,4500.0,30.8067,30.8179,30.7955,30.7955,4500.0
2005-07-06 11:15:00,54.82,54.85,54.8,54.82,4700.0,30.8011,30.8179,30.7898,30.8011,4700.0
2005-07-06 11:20:00,54.82,54.84,54.81,54.83,3300.0,30.8011,30.8123,30.7955,30.8067,3300.0
2005-07-06 11:25:00,54.83,54.83,54.8,54.8,2400.0,30.8067,30.8067,30.7898,30.7898,2400.0
2005-07-06 11:30:00,54.8,54.85,54.8,54.81,5800.0,30.7898,30.8179,30.7898,30.7955,5800.0
2005-07-06 11:35:00,54.84,54.93,54.84,54.93,5100.0,30.8123,30.8629,30.8123,30.8629,5100.0
2005-07-06 11:40:00,54.94,54.95,54.87,54.88,6800.0,30.8685,30.8741,30.8292,30.8348,6800.0
2005-07-06 11:45:00,54.87,54.88,54.81,54.86,3400.0,30.8292,30.8348,30.7955,30.8236,3400.0
2005-07-06 11:50:00,54.83,54.85,54.83,54.85,6900.0,30.8067,30.8179,30.8067,30.8179,6900.0
2005-07-06 11:55:00,54.85,54.87,54.82,54.82,7000.0,30.8179,30.8292,30.8011,30.8011,7000.0
2005-07-06 12:00:00,54.81,54.86,54.79,54.83,8900.0,30.7955,30.8236,30.7842,30.8067,8900.0
2005-07-06 12:05:00,54.83,54.84,54.78,54.8,8100.0,30.8067,30.8123,30.7786,30.7898,8100.0
2005-07-06 12:10:00,54.8,54.81,54.78,54.79,4400.0,30.7898,30.7955,30.7786,30.7842,4400.0
2005-07-06 12:15:00,54.81,54.83,54.78,54.79,32100.0,30.7955,30.8067,30.7786,30.7842,32100.0
2005-07-06 12:20:00,54.8,54.81,54.77,54.78,5300.0,30.7898,30.7955,30.773,30.7786,5300.0
2005-07-06 12:25:00,54.77,54.77,54.73,54.75,6100.0,30.773,30.773,30.7505,30.7617,6100.0
2005-07-06 12:30:00,54.74,54.75,54.65,54.65,10300.0,30.7561,30.7617,30.7056,30.7056,10300.0
2005-07-06 12:35:00,54.65,54.68,54.65,54.66,7300.0,30.7056,30.7224,30.7056,30.7112,7300.0
2005-07-06 12:40:00,54.66,54.66,54.61,54.62,14000.0,30.7112,30.7112,30.6831,30.6887,14000.0
2005-07-06 12:45:00,54.62,54.64,54.59,54.6,8500.0,30.6887,30.6999,30.6719,30.6775,8500.0
2005-07-06 12:50:00,54.61,54.62,54.6,54.61,6000.0,30.6831,30.6887,30.6775,30.6831,6000.0
2005-07-06 12:55:00,54.62,54.62,54.59,54.6,3100.0,30.6887,30.6887,30.6719,30.6775,3100.0
2005-07-06 13:00:00,54.59,54.64,54.59,54.64,7400.0,30.6719,30.6999,30.6719,30.6999,7400.0
2005-07-06 13:05:00,54.64,54.74,54.62,54.7,11200.0,30.6999,30.7561,30.6887,30.7337,11200.0
2005-07-06 13:10:00,54.7,54.71,54.68,54.68,5900.0,30.7337,30.7393,30.7224,30.7224,5900.0
2005-07-06 13:15:00,54.69,54.72,54.66,54.66,11600.0,30.728,30.7449,30.7112,30.7112,11600.0
2005-07-06 13:20:00,54.66,54.67,54.64,54.66,7200.0,30.7112,30.7168,30.6999,30.7112,7200.0
2005-07-06 13:25:00,54.67,54.74,54.66,54.73,7600.0,30.7168,30.7561,30.7112,30.7505,7600.0
2005-07-06 13:30:00,54.72,54.73,54.68,54.68,9400.0,30.7449,30.7505,30.7224,30.7224,9400.0
2005-07-06 13:35:00,54.68,54.69,54.65,54.69,11900.0,30.7224,30.728,30.7056,30.728,11900.0
2005-07-06 13:40:00,54.68,54.69,54.66,54.66,4000.0,30.7224,30.728,30.7112,30.7112,4000.0
2005-07-06 13:45:00,54.66,54.66,54.61,54.61,4400.0,30.7112,30.7112,30.6831,30.6831,4400.0
2005-07-06 13:50:00,54.61,54.65,54.6,54.62,6400.0,30.6831,30.7056,30.6775,30.6887,6400.0
2005-07-06 13:55:00,54.62,54.66,54.61,54.65,7000.0,30.6887,30.7112,30.6831,30.7056,7000.0
2005-07-06 14:00:00,54.65,54.65,54.6,54.6,10600.0,30.7056,30.7056,30.6775,30.6775,10600.0
2005-07-06 14:05:00,54.6,54.6,54.57,54.58,11400.0,30.6775,30.6775,30.6606,30.6662,11400.0
2005-07-06 14:10:00,54.58,54.59,54.57,54.58,6000.0,30.6662,30.6719,30.6606,30.6662,6000.0
2005-07-06 14:15:00,54.57,54.58,54.56,54.56,14800.0,30.6606,30.6662,30.655,30.655,14800.0
2005-07-06 14:20:00,54.56,54.57,54.51,54.53,21100.0,30.655,30.6606,30.6269,30.6381,21100.0
2005-07-06 14:25:00,54.53,54.55,54.51,54.52,12700.0,30.6381,30.6494,30.6269,30.6325,12700.0
2005-07-06 14:30:00,54.51,54.52,54.48,54.48,26800.0,30.6269,30.6325,30.61,30.61,26800.0
2005-07-06 14:35:00,54.47,54.47,54.45,54.45,5200.0,30.6044,30.6044,30.5932,30.5932,5200.0
2005-07-06 14:40:00,54.45,54.46,54.41,54.42,15300.0,30.5932,30.5988,30.5707,30.5763,15300.0
2005-07-06 14:45:00,54.42,54.43,54.41,54.41,6100.0,30.5763,30.582,30.5707,30.5707,6100.0
2005-07-06 14:50:00,54.42,54.44,54.42,54.42,7400.0,30.5763,30.5876,30.5763,30.5763,7400.0
2005-07-06 14:55:00,54.42,54.43,54.42,54.43,8100.0,30.5763,30.582,30.5763,30.582,8100.0
2005-07-06 15:00:00,54.43,54.44,54.42,54.43,8700.0,30.582,30.5876,30.5763,30.582,8700.0
2005-07-06 15:05:00,54.44,54.5,54.44,54.5,22200.0,30.5876,30.6213,30.5876,30.6213,22200.0
2005-07-06 15:10:00,54.5,54.5,54.47,54.49,15200.0,30.6213,30.6213,30.6044,30.6157,15200.0
2005-07-06 15:15:00,54.47,54.51,54.47,54.5,9300.0,30.6044,30.6269,30.6044,30.6213,9300.0
2005-07-06 15:20:00,54.49,54.53,54.48,54.51,13500.0,30.6157,30.6381,30.61,30.6269,13500.0
2005-07-06 15:25:00,54.52,54.55,54.45,54.55,12900.0,30.6325,30.6494,30.5932,30.6494,12900.0
2005-07-06 15:30:00,54.54,54.55,54.47,54.48,11700.0,30.6438,30.6494,30.6044,30.61,11700.0
2005-07-06 15:35:00,54.49,54.5,54.46,54.46,10700.0,30.6157,30.6213,30.5988,30.5988,10700.0
2005-07-06 15:40:00,54.45,54.46,54.41,54.41,15900.0,30.5932,30.5988,30.5707,30.5707,15900.0
2005-07-06 15:45:00,54.41,54.45,54.41,54.43,14000.0,30.5707,30.5932,30.5707,30.582,14000.0
2005-07-06 15:50:00,54.45,54.48,54.44,54.46,15800.0,30.5932,30.61,30.5876,30.5988,15800.0
2005-07-06 15:55:00,54.46,54.47,54.45,54.46,17500.0,30.5988,30.6044,30.5932,30.5988,17500.0
2005-07-07 09:35:00,53.85,54.86,53.82,54.86,43500.0,30.2561,30.8236,30.2392,30.8236,43500.0
2005-07-07 09:40:00,53.82,54.16,53.8,54.0,20900.0,30.2392,30.4303,30.228,30.3404,20900.0
2005-07-07 09:45:00,54.0,54.07,53.93,54.0,17800.0,30.3404,30.3797,30.301,30.3404,17800.0
2005-07-07 09:50:00,54.0,54.15,53.98,54.15,21300.0,30.3404,30.4246,30.3291,30.4246,21300.0
2005-07-07 09:55:00,54.15,54.15,54.0,54.02,22400.0,30.4246,30.4246,30.3404,30.3516,22400.0
2005-07-07 10:00:00,54.02,54.04,53.99,54.0,22300.0,30.3516,30.3628,30.3347,30.3404,22300.0
2005-07-07 10:05:00,54.01,54.11,54.0,54.08,10900.0,30.346,30.4022,30.3404,30.3853,10900.0
2005-07-07 10:10:00,54.07,54.08,54.05,54.06,6500.0,30.3797,30.3853,30.3684,30.3741,6500.0
2005-07-07 10:15:00,54.06,54.06,53.99,54.05,11300.0,30.3741,30.3741,30.3347,30.3684,11300.0
2005-07-07 10:20:00,54.02,54.05,54.01,54.04,12000.0,30.3516,30.3684,30.346,30.3628,12000.0
2005-07-07 10:25:00,54.03,54.03,53.99,53.99,7300.0,30.3572,30.3572,30.3347,30.3347,7300.0
2005-07-07 10:30:00,53.98,54.04,53.89,53.95,25200.0,30.3291,30.3628,30.2786,30.3123,25200.0
2005-07-07 10:35:00,53.95,53.98,53.93,53.96,17900.0,30.3123,30.3291,30.301,30.3179,17900.0
2005-07-07 10:40:00,53.95,54.03,53.95,54.02,18900.0,30.3123,30.3572,30.3123,30.3516,18900.0
2005-07-07 10:45:00,54.01,54.06,54.01,54.02,12800.0,30.346,30.3741,30.346,30.3516,12800.0
2005-07-07 10:50:00,54.02,54.02,53.97,54.0,16300.0,30.3516,30.3516,30.3235,30.3404,16300.0
2005-07-07 10:55:00,54.02,54.03,53.99,54.01,13000.0,30.3516,30.3572,30.3347,30.346,13000.0
2005-07-07 11:00:00,54.02,54.07,54.0,54.06,20900.0,30.3516,30.3797,30.3404,30.3741,20900.0
2005-07-07 11:05:00,54.09,54.11,54.08,54.1,21600.0,30.3909,30.4022,30.3853,30.3965,21600.0
2005-07-07 11:10:00,54.1,54.2,54.1,54.19,15100.0,30.3965,30.4527,30.3965,30.4471,15100.0
2005-07-07 11:15:00,54.18,54.19,54.13,54.13,10500.0,30.4415,30.4471,30.4134,30.4134,10500.0
2005-07-07 11:20:00,54.13,54.14,54.1,54.11,10400.0,30.4134,30.419,30.3965,30.4022,10400.0
2005-07-07 11:25:00,54.11,54.26,54.1,54.26,9300.0,30.4022,30.4864,30.3965,30.4864,9300.0
2005-07-07 11:30:00,54.26,54.26,54.17,54.17,16700.0,30.4864,30.4864,30.4359,30.4359,16700.0
2005-07-07 11:35:00,54.17,54.24,54.15,54.21,10000.0,30.4359,30.4752,30.4246,30.4583,10000.0
2005-07-07 11:40:00,54.21,54.21,54.12,54.13,10500.0,30.4583,30.4583,30.4078,30.4134,10500.0
2005-07-07 11:45:00,54.11,54.12,54.09,54.09,5000.0,30.4022,30.4078,30.3909,30.3909,5000.0
2005-07-07 11:50:00,54.08,54.1,54.06,54.1,14700.0,30.3853,30.3965,30.3741,30.3965,14700.0
2005-07-07 11:55:00,54.11,54.23,54.07,54.23,13600.0,30.4022,30.4696,30.3797,30.4696,13600.0
2005-07-07 12:00:00,54.22,54.23,54.14,54.14,11600.0,30.464,30.4696,30.419,30.419,11600.0
2005-07-07 12:05:00,54.15,54.21,54.14,54.19,8200.0,30.4246,30.4583,30.419,30.4471,8200.0
2005-07-07 12:10:00,54.18,54.24,54.18,54.23,16100.0,30.4415,30.4752,30.4415,30.4696,16100.0
2005-07-07 12:15:00,54.23,54.27,54.23,54.26,6600.0,30.4696,30.4921,30.4696,30.4864,6600.0
2005-07-07 12:20:00,54.26,54.34,54.25,54.31,12800.0,30.4864,30.5314,30.4808,30.5145,12800.0
2005-07-07 12:25:00,54.32,54.32,54.27,54.28,8700.0,30.5202,30.5202,30.4921,30.4977,8700.0
2005-07-07 12:30:00,54.27,54.28,54.27,54.27,5400.0,30.4921,30.4977,30.4921,30.4921,5400.0
2005-07-07 12:35:00,54.27,54.32,54.26,54.29,6100.0,30.4921,30.5202,30.4864,30.5033,6100.0
2005-07-07 12:40:00,54.28,54.31,54.28,54.31,4600.0,30.4977,30.5145,30.4977,30.5145,4600.0
2005-07-07 12:45:00,54.3,54.33,54.28,54.3,3800.0,30.5089,30.5258,30.4977,30.5089,3800.0
2005-07-07 12:50:00,54.3,54.3,54.26,54.28,6700.0,30.5089,30.5089,30.4864,30.4977,6700.0
2005-07-07 12:55:00,54.28,54.28,54.23,54.25,8400.0,30.4977,30.4977,30.4696,30.4808,8400.0
2005-07-07 13:00:00,54.27,54.3,54.27,54.29,3600.0,30.4921,30.5089,30.4921,30.5033,3600.0
2005-07-07 13:05:00,54.28,54.32,54.28,54.32,2000.0,30.4977,30.5202,30.4977,30.5202,2000.0
2005-07-07 13:10:00,54.32,54.33,54.3,54.3,2700.0,30.5202,30.5258,30.5089,30.5089,2700.0
2005-07-07 13:15:00,54.29,54.31,54.27,54.27,3400.0,30.5033,30.5145,30.4921,30.4921,3400.0
2005-07-07 13:20:00,54.28,54.28,54.27,54.27,2200.0,30.4977,30.4977,30.4921,30.4921,2200.0
2005-07-07 13:25:00,54.27,54.28,54.26,54.27,5000.0,30.4921,30.4977,30.4864,30.4921,5000.0
2005-07-07 13:30:00,54.27,54.31,54.27,54.29,5500.0,30.4921,30.5145,30.4921,30.5033,5500.0
2005-07-07 13:35:00,54.29,54.29,54.26,54.29,7800.0,30.5033,30.5033,30.4864,30.5033,7800.0
2005-07-07 13:40:00,54.29,54.4,54.29,54.35,13700.0,30.5033,30.5651,30.5033,30.537,13700.0
2005-07-07 13:45:00,54.35,54.35,54.32,54.33,4800.0,30.537,30.537,30.5202,30.5258,4800.0
2005-07-07 13:50:00,54.33,54.36,54.33,54.35,4500.0,30.5258,30.5426,30.5258,30.537,4500.0
2005-07-07 13:55:00,54.34,54.35,54.34,54.35,4500.0,30.5314,30.537,30.5314,30.537,4500.0
2005-07-07 14:00:00,54.34,54.35,54.29,54.3,11500.0,30.5314,30.537,30.5033,30.5089,11500.0
2005-07-07 14:05:00,54.28,54.3,54.27,54.27,10600.0,30.4977,30.5089,30.4921,30.4921,10600.0
2005-07-07 14:10:00,54.26,54.28,54.21,54.21,11400.0,30.4864,30.4977,30.4583,30.4583,11400.0
2005-07-07 14:15:00,54.21,54.24,54.18,54.18,10500.0,30.4583,30.4752,30.4415,30.4415,10500.0
2005-07-07 14:20:00,54.18,54.19,54.16,54.18,4600.0,30.4415,30.4471,30.4303,30.4415,4600.0
2005-07-07 14:25:00,54.19,54.19,54.12,54.12,14400.0,30.4471,30.4471,30.4078,30.4078,14400.0
2005-07-07 14:30:00,54.12,54.19,54.11,54.17,13600.0,30.4078,30.4471,30.4022,30.4359,13600.0
2005-07-07 14:35:00,54.17,54.2,54.15,54.15,15700.0,30.4359,30.4527,30.4246,30.4246,15700.0
2005-07-07 14:40:00,54.15,54.16,54.11,54.12,6900.0,30.4246,30.4303,30.4022,30.4078,6900.0
2005-07-07 14:45:00,54.11,54.12,54.08,54.1,8700.0,30.4022,30.4078,30.3853,30.3965,8700.0
2005-07-07 14:50:00,54.1,54.15,54.07,54.15,11700.0,30.3965,30.4246,30.3797,30.4246,11700.0
2005-07-07 14:55:00,54.15,54.18,54.14,54.18,7600.0,30.4246,30.4415,30.419,30.4415,7600.0
2005-07-07 15:00:00,54.18,54.22,54.18,54.19,24500.0,30.4415,30.464,30.4415,30.4471,24500.0
2005-07-07 15:05:00,54.15,54.25,54.15,54.25,60800.0,30.4246,30.4808,30.4246,30.4808,60800.0
2005-07-07 15:10:00,54.25,54.25,54.23,54.25,12900.0,30.4808,30.4808,30.4696,30.4808,12900.0
2005-07-07 15:15:00,54.24,54.25,54.22,54.24,12600.0,30.4752,30.4808,30.464,30.4752,12600.0
2005-07-07 15:20:00,54.25,54.28,54.2,54.21,12100.0,30.4808,30.4977,30.4527,30.4583,12100.0
2005-07-07 15:25:00,54.23,54.24,54.21,54.24,8000.0,30.4696,30.4752,30.4583,30.4752,8000.0
2005-07-07 15:30:00,54.24,54.31,54.24,54.31,12300.0,30.4752,30.5145,30.4752,30.5145,12300.0
2005-07-07 15:35:00,54.32,54.32,54.26,54.28,6100.0,30.5202,30.5202,30.4864,30.4977,6100.0
2005-07-07 15:40:00,54.29,54.31,54.26,54.29,9700.0,30.5033,30.5145,30.4864,30.5033,9700.0
2005-07-07 15:45:00,54.3,54.36,54.29,54.32,10000.0,30.5089,30.5426,30.5033,30.5202,10000.0
2005-07-07 15:50:00,54.32,54.38,54.32,54.38,8700.0,30.5202,30.5539,30.5202,30.5539,8700.0
2005-07-07 15:55:00,54.37,54.38,54.35,54.38,12700.0,30.5482,30.5539,30.537,30.5539,12700.0
2005-07-08 09:30:00,54.31,54.31,54.08,54.27,27100.0,30.5145,30.5145,30.3853,30.4921,27100.0
2005-07-08 09:35:00,54.27,54.42,54.27,54.42,21400.0,30.4921,30.5763,30.4921,30.5763,21400.0
2005-07-08 09:40:00,54.42,54.5,54.4,54.46,10500.0,30.5763,30.6213,30.5651,30.5988,10500.0
2005-07-08 09:45:00,54.48,54.5,54.39,54.42,6800.0,30.61,30.6213,30.5595,30.5763,6800.0
2005-07-08 09:50:00,54.42,54.43,54.37,54.37,6500.0,30.5763,30.582,30.5482,30.5482,6500.0
2005-07-08 09:55:00,54.38,54.43,54.26,54.27,8900.0,30.5539,30.582,30.4864,30.4921,8900.0
2005-07-08 10:00:00,54.28,54.34,54.26,54.3,10100.0,30.4977,30.5314,30.4864,30.5089,10100.0
2005-07-08 10:05:00,54.33,54.35,54.32,54.35,16900.0,30.5258,30.537,30.5202,30.537,16900.0
2005-07-08 10:10:00,54.34,54.4,54.33,54.4,11600.0,30.5314,30.5651,30.5258,30.5651,11600.0
2005-07-08 10:15:00,54.4,54.4,54.3,54.3,6300.0,30.5651,30.5651,30.5089,30.5089,6300.0
2005-07-08 10:20:00,54.31,54.37,54.31,54.35,5500.0,30.5145,30.5482,30.5145,30.537,5500.0
2005-07-08 10:25:00,54.36,54.4,54.32,54.34,14400.0,30.5426,30.5651,30.5202,30.5314,14400.0
2005-07-08 10:30:00,54.34,54.4,54.33,54.36,13800.0,30.5314,30.5651,30.5258,30.5426,13800.0
2005-07-08 10:35:00,54.36,54.38,54.34,54.38,12400.0,30.5426,30.5539,30.5314,30.5539,12400.0
2005-07-08 10:40:00,54.36,54.41,54.36,54.38,8300.0,30.5426,30.5707,30.5426,30.5539,8300.0
2005-07-08 10:45:00,54.38,54.48,54.38,54.48,10600.0,30.5539,30.61,30.5539,30.61,10600.0
2005-07-08 10:50:00,54.48,54.5,54.42,54.43,8600.0,30.61,30.6213,30.5763,30.582,8600.0
2005-07-08 10:55:00,54.44,54.48,54.43,54.45,5900.0,30.5876,30.61,30.582,30.5932,5900.0
2005-07-08 11:00:00,54.45,54.5,54.44,54.48,9700.0,30.5932,30.6213,30.5876,30.61,9700.0
2005-07-08 11:05:00,54.5,54.52,54.48,54.49,13800.0,30.6213,30.6325,30.61,30.6157,13800.0
2005-07-08 11:10:00,54.5,54.58,54.5,54.55,13700.0,30.6213,30.6662,30.6213,30.6494,13700.0
2005-07-08 11:15:00,54.55,54.6,54.55,54.59,5500.0,30.6494,30.6775,30.6494,30.6719,5500.0
2005-07-08 11:20:00,54.59,54.63,54.56,54.6,10200.0,30.6719,30.6943,30.655,30.6775,10200.0
2005-07-08 11:25:00,54.61,54.67,54.57,54.63,9900.0,30.6831,30.7168,30.6606,30.6943,9900.0
2005-07-08 11:30:00,54.63,54.74,54.63,54.74,10300.0,30.6943,30.7561,30.6943,30.7561,10300.0
2005-07-08 11:35:00,54.71,54.72,54.67,54.72,6700.0,30.7393,30.7449,30.7168,30.7449,6700.0
2005-07-08 11:40:00,54.69,54.73,54.69,54.7,3800.0,30.728,30.7505,30.728,30.7337,3800.0
2005-07-08 11:45:00,54.7,54.72,54.7,54.71,5500.0,30.7337,30.7449,30.7337,30.7393,5500.0
2005-07-08 11:50:00,54.71,54.73,54.71,54.73,4000.0,30.7393,30.7505,30.7393,30.7505,4000.0
2005-07-08 11:55:00,54.72,54.74,54.71,54.74,3100.0,30.7449,30.7561,30.7393,30.7561,3100.0
2005-07-08 12:00:00,54.74,54.77,54.71,54.74,18200.0,30.7561,30.773,30.7393,30.7561,18200.0
2005-07-08 12:05:00,54.72,54.75,54.71,54.72,6100.0,30.7449,30.7617,30.7393,30.7449,6100.0
2005-07-08 12:10:00,54.72,54.81,54.72,54.77,8200.0,30.7449,30.7955,30.7449,30.773,8200.0
2005-07-08 12:15:00,54.75,54.76,54.7,54.73,3100.0,30.7617,30.7674,30.7337,30.7505,3100.0
2005-07-08 12:20:00,54.72,54.75,54.71,54.75,4900.0,30.7449,30.7617,30.7393,30.7617,4900.0
2005-07-08 12:25:00,54.75,54.79,54.74,54.79,3500.0,30.7617,30.7842,30.7561,30.7842,3500.0
2005-07-08 12:30:00,54.79,54.89,54.79,54.88,12200.0,30.7842,30.8404,30.7842,30.8348,12200.0
2005-07-08 12:35:00,54.88,54.9,54.85,54.85,5900.0,30.8348,30.846,30.8179,30.8179,5900.0
2005-07-08 12:40:00,54.85,54.88,54.84,54.88,5700.0,30.8179,30.8348,30.8123,30.8348,5700.0
2005-07-08 12:45:00,54.87,54.9,54.85,54.87,9100.0,30.8292,30.846,30.8179,30.8292,9100.0
2005-07-08 12:50:00,54.88,54.89,54.83,54.85,12500.0,30.8348,30.8404,30.8067,30.8179,12500.0
2005-07-08 12:55:00,54.85,54.85,54.82,54.82,4300.0,30.8179,30.8179,30.8011,30.8011,4300.0
2005-07-08 13:00:00,54.84,54.84,54.82,54.82,2300.0,30.8123,30.8123,30.8011,30.8011,2300.0
2005-07-08 13:05:00,54.81,54.82,54.78,54.82,6000.0,30.7955,30.8011,30.7786,30.8011,6000.0
2005-07-08 13:10:00,54.82,54.82,54.78,54.81,3900.0,30.8011,30.8011,30.7786,30.7955,3900.0
2005-07-08 13:15:00,54.8,54.81,54.78,54.78,2400.0,30.7898,30.7955,30.7786,30.7786,2400.0
2005-07-08 13:20:00,54.78,54.78,54.73,54.73,10700.0,30.7786,30.7786,30.7505,30.7505,10700.0
2005-07-08 13:25:00,54.73,54.75,54.73,54.75,3900.0,30.7505,30.7617,30.7505,30.7617,3900.0
2005-07-08 13:30:00,54.75,54.78,54.75,54.77,4500.0,30.7617,30.7786,30.7617,30.773,4500.0
2005-07-08 13:35:00,54.76,54.77,54.74,54.76,5500.0,30.7674,30.773,30.7561,30.7674,5500.0
2005-07-08 13:40:00,54.74,54.74,54.67,54.69,9900.0,30.7561,30.7561,30.7168,30.728,9900.0
2005-07-08 13:45:00,54.68,54.76,54.68,54.69,15800.0,30.7224,30.7674,30.7224,30.728,15800.0
2005-07-08 13:50:00,54.7,54.72,54.66,54.71,6900.0,30.7337,30.7449,30.7112,30.7393,6900.0
2005-07-08 13:55:00,54.72,54.72,54.69,54.71,1800.0,30.7449,30.7449,30.728,30.7393,1800.0
2005-07-08 14:00:00,54.71,54.73,54.7,54.72,2100.0,30.7393,30.7505,30.7337,30.7449,2100.0
2005-07-08 14:05:00,54.71,54.74,54.71,54.74,2700.0,30.7393,30.7561,30.7393,30.7561,2700.0
2005-07-08 14:10:00,54.72,54.73,54.7,54.7,1200.0,30.7449,30.7505,30.7337,30.7337,1200.0
2005-07-08 14:15:00,54.74,54.75,54.71,54.71,5700.0,30.7561,30.7617,30.7393,30.7393,5700.0
2005-07-08 14:20:00,54.72,54.75,54.71,54.75,2200.0,30.7449,30.7617,30.7393,30.7617,2200.0
2005-07-08 14:25:00,54.74,54.77,54.72,54.76,5100.0,30.7561,30.773,30.7449,30.7674,5100.0
2005-07-08 14:30:00,54.77,54.79,54.75,54.75,2200.0,30.773,30.7842,30.7617,30.7617,2200.0
2005-07-08 14:35:00,54.75,54.76,54.72,54.73,3600.0,30.7617,30.7674,30.7449,30.7505,3600.0
2005-07-08 14:40:00,54.72,54.74,54.71,54.74,6000.0,30.7449,30.7561,30.7393,30.7561,6000.0
2005-07-08 14:45:00,54.75,54.79,54.74,54.76,3200.0,30.7617,30.7842,30.7561,30.7674,3200.0
2005-07-08 14:50:00,54.76,54.78,54.76,54.77,1400.0,30.7674,30.7786,30.7674,30.773,1400.0
2005-07-08 14:55:00,54.77,54.79,54.75,54.79,4300.0,30.773,30.7842,30.7617,30.7842,4300.0
2005-07-08 15:00:00,54.79,54.82,54.79,54.82,6600.0,30.7842,30.8011,30.7842,30.8011,6600.0
2005-07-08 15:05:00,54.82,54.84,54.81,54.81,4800.0,30.8011,30.8123,30.7955,30.7955,4800.0
2005-07-08 15:10:00,54.8,54.81,54.75,54.78,4000.0,30.7898,30.7955,30.7617,30.7786,4000.0
2005-07-08 15:15:00,54.75,54.8,54.74,54.8,8500.0,30.7617,30.7898,30.7561,30.7898,8500.0
2005-07-08 15:20:00,54.79,54.8,54.77,54.79,7700.0,30.7842,30.7898,30.773,30.7842,7700.0
2005-07-08 15:25:00,54.79,54.89,54.79,54.89,16100.0,30.7842,30.8404,30.7842,30.8404,16100.0
2005-07-08 15:30:00,54.89,54.9,54.84,54.87,9700.0,30.8404,30.846,30.8123,30.8292,9700.0
2005-07-08 15:35:00,54.88,54.9,54.85,54.89,7300.0,30.8348,30.846,30.8179,30.8404,7300.0
2005-07-08 15:40:00,54.89,54.93,54.88,54.93,13200.0,30.8404,30.8629,30.8348,30.8629,13200.0
2005-07-08 15:45:00,54.93,54.96,54.85,54.87,15900.0,30.8629,30.8797,30.8179,30.8292,15900.0
2005-07-08 15:50:00,54.87,54.87,54.83,54.87,6200.0,30.8292,30.8292,30.8067,30.8292,6200.0
2005-07-08 15:55:00,54.87,54.9,54.87,54.87,14700.0,30.8292,30.846,30.8292,30.8292,14700.0
2005-07-11 09:30:00,55.05,55.05,54.92,54.92,32500.0,30.9303,30.9303,30.8573,30.8573,32500.0
2005-07-11 09:35:00,54.93,54.95,54.89,54.95,13500.0,30.8629,30.8741,30.8404,30.8741,13500.0
2005-07-11 09:40:00,54.93,55.0,54.9,54.9,15500.0,30.8629,30.9022,30.846,30.846,15500.0
2005-07-11 09:45:00,54.9,54.96,54.9,54.95,27600.0,30.846,30.8797,30.846,30.8741,27600.0
2005-07-11 09:50:00,54.96,54.98,54.94,54.98,16600.0,30.8797,30.891,30.8685,30.891,16600.0
2005-07-11 09:55:00,54.98,54.98,54.94,54.94,11300.0,30.891,30.891,30.8685,30.8685,11300.0
2005-07-11 10:00:00,54.95,54.96,54.92,54.93,14200.0,30.8741,30.8797,30.8573,30.8629,14200.0
2005-07-11 10:05:00,54.94,54.97,54.93,54.97,8900.0,30.8685,30.8854,30.8629,30.8854,8900.0
2005-07-11 10:10:00,54.97,54.98,54.9,54.91,19900.0,30.8854,30.891,30.846,30.8516,19900.0
2005-07-11 10:15:00,54.91,54.94,54.91,54.93,6000.0,30.8516,30.8685,30.8516,30.8629,6000.0
2005-07-11 10:20:00,54.93,54.94,54.91,54.93,7100.0,30.8629,30.8685,30.8516,30.8629,7100.0
2005-07-11 10:25:00,54.93,54.97,54.93,54.94,5900.0,30.8629,30.8854,30.8629,30.8685,5900.0
2005-07-11 10:30:00,54.94,54.94,54.85,54.87,6100.0,30.8685,30.8685,30.8179,30.8292,6100.0
2005-07-11 10:35:00,54.86,54.9,54.86,54.89,7700.0,30.8236,30.846,30.8236,30.8404,7700.0
2005-07-11 10:40:00,54.89,54.99,54.89,54.94,11700.0,30.8404,30.8966,30.8404,30.8685,11700.0
2005-07-11 10:45:00,54.95,55.0,54.95,54.99,14700.0,30.8741,30.9022,30.8741,30.8966,14700.0
2005-07-11 10:50:00,54.99,55.02,54.99,55.01,11100.0,30.8966,30.9135,30.8966,30.9078,11100.0
2005-07-11 10:55:00,55.01,55.05,55.01,55.02,5900.0,30.9078,30.9303,30.9078,30.9135,5900.0
2005-07-11 11:00:00,55.03,55.05,55.0,55.01,9400.0,30.9191,30.9303,30.9022,30.9078,9400.0
2005-07-11 11:05:00,55.01,55.05,55.0,55.04,14000.0,30.9078,30.9303,30.9022,30.9247,14000.0
2005-07-11 11:10:00,55.05,55.11,55.04,55.1,18700.0,30.9303,30.964,30.9247,30.9584,18700.0
2005-07-11 11:15:00,55.11,55.13,55.08,55.1,13400.0,30.964,30.9753,30.9472,30.9584,13400.0
2005-07-11 11:20:00,55.1,55.16,55.09,55.14,17600.0,30.9584,30.9921,30.9528,30.9809,17600.0
2005-07-11 11:25:00,55.14,55.17,55.14,55.15,12600.0,30.9809,30.9977,30.9809,30.9865,12600.0
2005-07-11 11:30:00,55.15,55.16,55.11,55.12,13500.0,30.9865,30.9921,30.964,30.9696,13500.0
2005-07-11 11:35:00,55.12,55.12,55.1,55.11,7800.0,30.9696,30.9696,30.9584,30.964,7800.0
2005-07-11 11:40:00,55.11,55.11,55.1,55.11,8100.0,30.964,30.964,30.9584,30.964,8100.0
2005-07-11 11:45:00,55.11,55.12,55.11,55.11,4300.0,30.964,30.9696,30.964,30.964,4300.0
2005-07-11 11:50:00,55.11,55.15,55.1,55.14,6700.0,30.964,30.9865,30.9584,30.9809,6700.0
2005-07-11 11:55:00,55.13,55.13,55.07,55.07,9000.0,30.9753,30.9753,30.9415,30.9415,9000.0
2005-07-11 12:00:00,55.07,55.1,55.06,55.1,9600.0,30.9415,30.9584,30.9359,30.9584,9600.0
2005-07-11 12:05:00,55.1,55.15,55.1,55.12,21300.0,30.9584,30.9865,30.9584,30.9696,21300.0
2005-07-11 12:10:00,55.11,55.13,55.1,55.13,7200.0,30.964,30.9753,30.9584,30.9753,7200.0
2005-07-11 12:15:00,55.13,55.17,55.12,55.16,6800.0,30.9753,30.9977,30.9696,30.9921,6800.0
2005-07-11 12:20:00,55.17,55.18,55.1,55.12,21000.0,30.9977,31.0033,30.9584,30.9696,21000.0
2005-07-11 12:25:00,55.13,55.15,55.04,55.05,8900.0,30.9753,30.9865,30.9247,30.9303,8900.0
2005-07-11 12:30:00,55.04,55.07,54.99,55.01,11100.0,30.9247,30.9415,30.8966,30.9078,11100.0
2005-07-11 12:35:00,55.01,55.08,54.98,55.08,11500.0,30.9078,30.9472,30.891,30.9472,11500.0
2005-07-11 12:40:00,55.04,55.04,55.02,55.02,2700.0,30.9247,30.9247,30.9135,30.9135,2700.0
2005-07-11 12:45:00,55.02,55.03,55.0,55.02,14100.0,30.9135,30.9191,30.9022,30.9135,14100.0
2005-07-11 12:50:00,55.02,55.05,55.02,55.05,2300.0,30.9135,30.9303,30.9135,30.9303,2300.0
2005-07-11 12:55:00,55.05,55.05,54.98,54.99,6000.0,30.9303,30.9303,30.891,30.8966,6000.0
2005-07-11 13:00:00,55.0,55.03,54.95,55.03,9900.0,30.9022,30.9191,30.8741,30.9191,9900.0
2005-07-11 13:05:00,55.02,55.02,55.01,55.01,5600.0,30.9135,30.9135,30.9078,30.9078,5600.0
2005-07-11 13:10:00,55.01,55.02,54.99,55.02,5600.0,30.9078,30.9135,30.8966,30.9135,5600.0
2005-07-11 13:15:00,55.02,55.03,55.01,55.02,4200.0,30.9135,30.9191,30.9078,30.9135,4200.0
2005-07-11 13:20:00,55.03,55.03,55.02,55.02,5600.0,30.9191,30.9191,30.9135,30.9135,5600.0
2005-07-11 13:25:00,55.02,55.03,55.01,55.02,7100.0,30.9135,30.9191,30.9078,30.9135,7100.0
2005-07-11 13:30:00,55.02,55.03,55.01,55.01,5500.0,30.9135,30.9191,30.9078,30.9078,5500.0
2005-07-11 13:35:00,55.01,55.02,54.99,55.0,4700.0,30.9078,30.9135,30.8966,30.9022,4700.0
2005-07-11 13:40:00,55.01,55.06,55.0,55.05,18400.0,30.9078,30.9359,30.9022,30.9303,18400.0
2005-07-11 13:45:00,55.04,55.05,55.01,55.01,15900.0,30.9247,30.9303,30.9078,30.9078,15900.0
2005-07-11 13:50:00,55.01,55.05,55.01,55.05,8700.0,30.9078,30.9303,30.9078,30.9303,8700.0
2005-07-11 13:55:00,55.06,55.06,55.01,55.05,18100.0,30.9359,30.9359,30.9078,30.9303,18100.0
2005-07-11 14:00:00,55.05,55.05,55.03,55.04,7400.0,30.9303,30.9303,30.9191,30.9247,7400.0
2005-07-11 14:05:00,55.05,55.09,55.05,55.07,7500.0,30.9303,30.9528,30.9303,30.9415,7500.0
2005-07-11 14:10:00,55.07,55.08,55.03,55.04,6300.0,30.9415,30.9472,30.9191,30.9247,6300.0
2005-07-11 14:15:00,55.04,55.07,55.03,55.06,5300.0,30.9247,30.9415,30.9191,30.9359,5300.0
2005-07-11 14:20:00,55.06,55.06,55.01,55.04,8600.0,30.9359,30.9359,30.9078,30.9247,8600.0
2005-07-11 14:25:00,55.04,55.04,54.92,54.97,35800.0,30.9247,30.9247,30.8573,30.8854,35800.0
2005-07-11 14:30:00,54.98,55.01,54.96,55.0,8000.0,30.891,30.9078,30.8797,30.9022,8000.0
2005-07-11 14:35:00,55.0,55.0,54.96,55.0,15600.0,30.9022,30.9022,30.8797,30.9022,15600.0
2005-07-11 14:40:00,55.02,55.03,54.95,54.95,14700.0,30.9135,30.9191,30.8741,30.8741,14700.0
2005-07-11 14:45:00,54.95,54.95,54.9,54.91,16800.0,30.8741,30.8741,30.846,30.8516,16800.0
2005-07-11 14:50:00,54.91,54.95,54.9,54.95,13200.0,30.8516,30.8741,30.846,30.8741,13200.0
2005-07-11 14:55:00,54.95,54.95,54.9,54.92,10300.0,30.8741,30.8741,30.846,30.8573,10300.0
2005-07-11 15:00:00,54.92,54.93,54.88,54.88,19800.0,30.8573,30.8629,30.8348,30.8348,19800.0
2005-07-11 15:05:00,54.89,54.89,54.88,54.88,11600.0,30.8404,30.8404,30.8348,30.8348,11600.0
2005-07-11 15:10:00,54.88,54.9,54.88,54.9,34800.0,30.8348,30.846,30.8348,30.846,34800.0
2005-07-11 15:15:00,54.9,54.9,54.85,54.86,34000.0,30.846,30.846,30.8179,30.8236,34000.0
2005-07-11 15:20:00,54.86,54.87,54.74,54.79,40000.0,30.8236,30.8292,30.7561,30.7842,40000.0
2005-07-11 15:25:00,54.8,54.84,54.79,54.79,27800.0,30.7898,30.8123,30.7842,30.7842,27800.0
2005-07-11 15:30:00,54.8,54.85,54.8,54.85,37100.0,30.7898,30.8179,30.7898,30.8179,37100.0
2005-07-11 15:35:00,54.84,54.86,54.83,54.83,27000.0,30.8123,30.8236,30.8067,30.8067,27000.0
2005-07-11 15:40:00,54.84,54.87,54.81,54.84,19400.0,30.8123,30.8292,30.7955,30.8123,19400.0
2005-07-11 15:45:00,54.83,54.87,54.83,54.86,18800.0,30.8067,30.8292,30.8067,30.8236,18800.0
2005-07-11 15:50:00,54.86,54.88,54.85,54.87,21100.0,30.8236,30.8348,30.8179,30.8292,21100.0
2005-07-11 15:55:00,54.87,54.89,54.86,54.89,22100.0,30.8292,30.8404,30.8236,30.8404,22100.0
2005-07-12 09:30:00,55.02,55.02,54.81,54.81,20200.0,30.9135,30.9135,30.7955,30.7955,20200.0
2005-07-12 09:35:00,54.82,54.95,54.82,54.92,7000.0,30.8011,30.8741,30.8011,30.8573,7000.0
2005-07-12 09:40:00,54.93,55.06,54.93,54.98,8900.0,30.8629,30.9359,30.8629,30.891,8900.0
2005-07-12 09:45:00,54.98,55.0,54.91,54.95,8200.0,30.891,30.9022,30.8516,30.8741,8200.0
2005-07-12 09:50:00,54.94,55.06,54.94,55.06,8200.0,30.8685,30.9359,30.8685,30.9359,8200.0
2005-07-12 09:55:00,55.06,55.15,55.06,55.12,17400.0,30.9359,30.9865,30.9359,30.9696,17400.0
2005-07-12 10:00:00,55.11,55.13,55.06,55.12,11700.0,30.964,30.9753,30.9359,30.9696,11700.0
2005-07-12 10:05:00,55.13,55.15,55.05,55.08,18400.0,30.9753,30.9865,30.9303,30.9472,18400.0
2005-07-12 10:10:00,55.07,55.18,55.07,55.17,27600.0,30.9415,31.0033,30.9415,30.9977,27600.0
2005-07-12 10:15:00,55.17,55.18,55.07,55.1,15600.0,30.9977,31.0033,30.9415,30.9584,15600.0
2005-07-12 10:20:00,55.09,55.15,55.09,55.14,10900.0,30.9528,30.9865,30.9528,30.9809,10900.0
2005-07-12 10:25:00,55.15,55.15,55.13,55.15,17300.0,30.9865,30.9865,30.9753,30.9865,17300.0
2005-07-12 10:30:00,55.15,55.18,55.14,55.17,15000.0,30.9865,31.0033,30.9809,30.9977,15000.0
2005-07-12 10:35:00,55.17,55.19,55.16,55.18,13000.0,30.9977,31.009,30.9921,31.0033,13000.0
2005-07-12 10:40:00,55.19,55.2,55.17,55.2,13600.0,31.009,31.0146,30.9977,31.0146,13600.0
2005-07-12 10:45:00,55.19,55.22,55.19,55.2,20700.0,31.009,31.0258,31.009,31.0146,20700.0
2005-07-12 10:50:00,55.21,55.26,55.2,55.24,18200.0,31.0202,31.0483,31.0146,31.0371,18200.0
2005-07-12 10:55:00,55.26,55.29,55.24,55.29,10700.0,31.0483,31.0652,31.0371,31.0652,10700.0
2005-07-12 11:00:00,55.29,55.32,55.29,55.3,31200.0,31.0652,31.082,31.0652,31.0708,31200.0
2005-07-12 11:05:00,55.3,55.31,55.25,55.25,17600.0,31.0708,31.0764,31.0427,31.0427,17600.0
2005-07-12 11:10:00,55.23,55.26,55.22,55.26,12000.0,31.0314,31.0483,31.0258,31.0483,12000.0
2005-07-12 11:15:00,55.26,55.27,55.25,55.26,4000.0,31.0483,31.0539,31.0427,31.0483,4000.0
2005-07-12 11:20:00,55.25,55.26,55.16,55.22,13300.0,31.0427,31.0483,30.9921,31.0258,13300.0
2005-07-12 11:25:00,55.21,55.23,55.18,55.22,10000.0,31.0202,31.0314,31.0033,31.0258,10000.0
2005-07-12 11:30:00,55.23,55.23,55.21,55.21,8500.0,31.0314,31.0314,31.0202,31.0202,8500.0
2005-07-12 11:35:00,55.21,55.21,55.16,55.17,9100.0,31.0202,31.0202,30.9921,30.9977,9100.0
2005-07-12 11:40:00,55.16,55.17,55.14,55.15,11000.0,30.9921,30.9977,30.9809,30.9865,11000.0
2005-07-12 11:45:00,55.15,55.17,55.14,55.15,7500.0,30.9865,30.9977,30.9809,30.9865,7500.0
2005-07-12 11:50:00,55.16,55.19,55.15,55.15,9100.0,30.9921,31.009,30.9865,30.9865,9100.0
2005-07-12 11:55:00,55.13,55.14,55.1,55.14,7100.0,30.9753,30.9809,30.9584,30.9809,7100.0
2005-07-12 12:00:00,55.12,55.12,55.09,55.1,5100.0,30.9696,30.9696,30.9528,30.9584,5100.0
2005-07-12 12:05:00,55.1,55.1,55.09,55.1,5400.0,30.9584,30.9584,30.9528,30.9584,5400.0
2005-07-12 12:10:00,55.09,55.12,55.09,55.12,9500.0,30.9528,30.9696,30.9528,30.9696,9500.0
2005-07-12 12:15:00,55.11,55.11,55.09,55.1,8100.0,30.964,30.964,30.9528,30.9584,8100.0
2005-07-12 12:20:00,55.1,55.14,55.1,55.13,7500.0,30.9584,30.9809,30.9584,30.9753,7500.0
2005-07-12 12:25:00,55.13,55.15,55.12,55.12,5200.0,30.9753,30.9865,30.9696,30.9696,5200.0
2005-07-12 12:30:00,55.12,55.13,55.12,55.13,7100.0,30.9696,30.9753,30.9696,30.9753,7100.0
2005-07-12 12:35:00,55.13,55.14,55.12,55.14,3400.0,30.9753,30.9809,30.9696,30.9809,3400.0
2005-07-12 12:40:00,55.14,55.14,55.13,55.14,3700.0,30.9809,30.9809,30.9753,30.9809,3700.0
2005-07-12 12:45:00,55.13,55.15,55.13,55.14,12500.0,30.9753,30.9865,30.9753,30.9809,12500.0
2005-07-12 12:50:00,55.14,55.15,55.13,55.14,5000.0,30.9809,30.9865,30.9753,30.9809,5000.0
2005-07-12 12:55:00,55.14,55.14,55.11,55.12,3300.0,30.9809,30.9809,30.964,30.9696,3300.0
2005-07-12 13:00:00,55.12,55.15,55.11,55.15,13100.0,30.9696,30.9865,30.964,30.9865,13100.0
2005-07-12 13:05:00,55.14,55.17,55.14,55.16,4700.0,30.9809,30.9977,30.9809,30.9921,4700.0
2005-07-12 13:10:00,55.15,55.19,55.15,55.19,8700.0,30.9865,31.009,30.9865,31.009,8700.0
2005-07-12 13:15:00,55.19,55.22,55.19,55.21,6400.0,31.009,31.0258,31.009,31.0202,6400.0
2005-07-12 13:20:00,55.21,55.22,55.2,55.21,4600.0,31.0202,31.0258,31.0146,31.0202,4600.0
2005-07-12 13:25:00,55.21,55.24,55.2,55.23,6900.0,31.0202,31.0371,31.0146,31.0314,6900.0
2005-07-12 13:30:00,55.23,55.26,55.23,55.25,9300.0,31.0314,31.0483,31.0314,31.0427,9300.0
2005-07-12 13:35:00,55.26,55.27,55.23,55.23,14400.0,31.0483,31.0539,31.0314,31.0314,14400.0
2005-07-12 13:40:00,55.23,55.26,55.22,55.22,7100.0,31.0314,31.0483,31.0258,31.0258,7100.0
2005-07-12 13:45:00,55.21,55.23,55.19,55.21,6600.0,31.0202,31.0314,31.009,31.0202,6600.0
2005-07-12 13:50:00,55.22,55.33,55.22,55.33,17400.0,31.0258,31.0876,31.0258,31.0876,17400.0
2005-07-12 13:55:00,55.33,55.35,55.32,55.33,13600.0,31.0876,31.0989,31.082,31.0876,13600.0
2005-07-12 14:00:00,55.34,55.38,55.34,55.38,12100.0,31.0932,31.1157,31.0932,31.1157,12100.0
2005-07-12 14:05:00,55.37,55.37,55.34,55.35,11000.0,31.1101,31.1101,31.0932,31.0989,11000.0
2005-07-12 14:10:00,55.35,55.36,55.34,55.35,13500.0,31.0989,31.1045,31.0932,31.0989,13500.0
2005-07-12 14:15:00,55.35,55.36,55.34,55.36,10400.0,31.0989,31.1045,31.0932,31.1045,10400.0
2005-07-12 14:20:00,55.35,55.36,55.35,55.36,12800.0,31.0989,31.1045,31.0989,31.1045,12800.0
2005-07-12 14:25:00,55.36,55.39,55.31,55.31,15400.0,31.1045,31.1213,31.0764,31.0764,15400.0
2005-07-12 14:30:00,55.29,55.36,55.29,55.36,14000.0,31.0652,31.1045,31.0652,31.1045,14000.0
2005-07-12 14:35:00,55.36,55.41,55.35,55.39,23300.0,31.1045,31.1326,31.0989,31.1213,23300.0
2005-07-12 14:40:00,55.41,55.43,55.4,55.41,13200.0,31.1326,31.1438,31.127,31.1326,13200.0
2005-07-12 14:45:00,55.4,55.4,55.38,55.39,8200.0,31.127,31.127,31.1157,31.1213,8200.0
2005-07-12 14:50:00,55.39,55.39,55.35,55.39,16200.0,31.1213,31.1213,31.0989,31.1213,16200.0
2005-07-12 14:55:00,55.38,55.4,55.36,55.38,15000.0,31.1157,31.127,31.1045,31.1157,15000.0
2005-07-12 15:00:00,55.38,55.44,55.38,55.42,14900.0,31.1157,31.1494,31.1157,31.1382,14900.0
2005-07-12 15:05:00,55.44,55.49,55.43,55.48,37600.0,31.1494,31.1775,31.1438,31.1719,37600.0
2005-07-12 15:10:00,55.49,55.5,55.48,55.48,28700.0,31.1775,31.1831,31.1719,31.1719,28700.0
2005-07-12 15:15:00,55.49,55.5,55.47,55.5,15000.0,31.1775,31.1831,31.1663,31.1831,15000.0
2005-07-12 15:20:00,55.49,55.51,55.43,55.43,17200.0,31.1775,31.1888,31.1438,31.1438,17200.0
2005-07-12 15:25:00,55.43,55.53,55.43,55.51,21800.0,31.1438,31.2,31.1438,31.1888,21800.0
2005-07-12 15:30:00,55.51,55.52,55.49,55.5,25500.0,31.1888,31.1944,31.1775,31.1831,25500.0
2005-07-12 15:35:00,55.5,55.55,55.49,55.53,16000.0,31.1831,31.2112,31.1775,31.2,16000.0
2005-07-12 15:40:00,55.55,55.56,55.42,55.43,29500.0,31.2112,31.2169,31.1382,31.1438,29500.0
2005-07-12 15:45:00,55.42,55.45,55.41,55.45,36300.0,31.1382,31.1551,31.1326,31.1551,36300.0
2005-07-12 15:50:00,55.44,55.47,55.44,55.45,22600.0,31.1494,31.1663,31.1494,31.1551,22600.0
2005-07-12 15:55:00,55.46,55.48,55.45,55.48,15900.0,31.1607,31.1719,31.1551,31.1719,15900.0
2005-07-13 09:30:00,55.1,55.21,55.09,55.17,28800.0,31.2382,31.3005,31.2325,31.2778,28800.0
2005-07-13 09:35:00,55.17,55.39,55.16,55.19,29900.0,31.2778,31.4026,31.2722,31.2892,29900.0
2005-07-13 09:40:00,55.2,55.44,55.16,55.4,12000.0,31.2949,31.4309,31.2722,31.4082,12000.0
2005-07-13 09:45:00,55.37,55.49,55.37,55.47,9300.0,31.3912,31.4593,31.3912,31.4479,9300.0
2005-07-13 09:50:00,55.49,55.54,55.48,55.53,35300.0,31.4593,31.4876,31.4536,31.4819,35300.0
2005-07-13 09:55:00,55.52,55.6,55.52,55.59,10300.0,31.4763,31.5216,31.4763,31.516,10300.0
2005-07-13 10:00:00,55.59,55.64,55.55,55.63,14700.0,31.516,31.5443,31.4933,31.5386,14700.0
2005-07-13 10:05:00,55.64,55.65,55.56,55.56,12600.0,31.5443,31.55,31.499,31.499,12600.0
2005-07-13 10:10:00,55.56,55.61,55.54,55.61,6300.0,31.499,31.5273,31.4876,31.5273,6300.0
2005-07-13 10:15:00,55.61,55.62,55.54,55.54,11700.0,31.5273,31.533,31.4876,31.4876,11700.0
2005-07-13 10:20:00,55.55,55.55,55.43,55.47,15400.0,31.4933,31.4933,31.4253,31.4479,15400.0
2005-07-13 10:25:00,55.49,55.52,55.48,55.48,10100.0,31.4593,31.4763,31.4536,31.4536,10100.0
2005-07-13 10:30:00,55.48,55.5,55.47,55.5,11000.0,31.4536,31.4649,31.4479,31.4649,11000.0
2005-07-13 10:35:00,55.5,55.6,55.5,55.51,14300.0,31.4649,31.5216,31.4649,31.4706,14300.0
2005-07-13 10:40:00,55.53,55.54,55.44,55.45,13800.0,31.4819,31.4876,31.4309,31.4366,13800.0
2005-07-13 10:45:00,55.45,55.46,55.45,55.46,9700.0,31.4366,31.4423,31.4366,31.4423,9700.0
2005-07-13 10:50:00,55.46,55.48,55.43,55.44,9600.0,31.4423,31.4536,31.4253,31.4309,9600.0
2005-07-13 10:55:00,55.45,55.49,55.45,55.47,10900.0,31.4366,31.4593,31.4366,31.4479,10900.0
2005-07-13 11:00:00,55.44,55.47,55.41,55.41,22200.0,31.4309,31.4479,31.4139,31.4139,22200.0
2005-07-13 11:05:00,55.4,55.4,55.36,55.39,15300.0,31.4082,31.4082,31.3856,31.4026,15300.0
2005-07-13 11:10:00,55.37,55.4,55.36,55.4,18700.0,31.3912,31.4082,31.3856,31.4082,18700.0
2005-07-13 11:15:00,55.39,55.41,55.36,55.39,10000.0,31.4026,31.4139,31.3856,31.4026,10000.0
2005-07-13 11:20:00,55.39,55.46,55.38,55.38,8000.0,31.4026,31.4423,31.3969,31.3969,8000.0
2005-07-13 11:25:00,55.38,55.48,55.38,55.43,4600.0,31.3969,31.4536,31.3969,31.4253,4600.0
2005-07-13 11:30:00,55.45,55.45,55.38,55.39,4900.0,31.4366,31.4366,31.3969,31.4026,4900.0
2005-07-13 11:35:00,55.41,55.42,55.39,55.4,7200.0,31.4139,31.4196,31.4026,31.4082,7200.0
2005-07-13 11:40:00,55.4,55.44,55.39,55.4,2000.0,31.4082,31.4309,31.4026,31.4082,2000.0
2005-07-13 11:45:00,55.4,55.41,55.39,55.41,2900.0,31.4082,31.4139,31.4026,31.4139,2900.0
2005-07-13 11:50:00,55.38,55.39,55.37,55.39,2000.0,31.3969,31.4026,31.3912,31.4026,2000.0
2005-07-13 11:55:00,55.41,55.44,55.36,55.4,8200.0,31.4139,31.4309,31.3856,31.4082,8200.0
2005-07-13 12:00:00,55.4,55.42,55.39,55.42,3800.0,31.4082,31.4196,31.4026,31.4196,3800.0
2005-07-13 12:05:00,55.4,55.41,55.39,55.41,2700.0,31.4082,31.4139,31.4026,31.4139,2700.0
2005-07-13 12:10:00,55.41,55.42,55.4,55.4,1800.0,31.4139,31.4196,31.4082,31.4082,1800.0
2005-07-13 12:15:00,55.41,55.41,55.39,55.39,2300.0,31.4139,31.4139,31.4026,31.4026,2300.0
2005-07-13 12:20:00,55.4,55.48,55.4,55.41,6300.0,31.4082,31.4536,31.4082,31.4139,6300.0
2005-07-13 12:25:00,55.42,55.47,55.42,55.46,2100.0,31.4196,31.4479,31.4196,31.4423,2100.0
2005-07-13 12:30:00,55.46,55.5,55.44,55.5,6900.0,31.4423,31.4649,31.4309,31.4649,6900.0
2005-07-13 12:35:00,55.49,55.5,55.44,55.45,9900.0,31.4593,31.4649,31.4309,31.4366,9900.0
2005-07-13 12:40:00,55.45,55.45,55.38,55.4,6200.0,31.4366,31.4366,31.3969,31.4082,6200.0
2005-07-13 12:45:00,55.38,55.39,55.37,55.38,3000.0,31.3969,31.4026,31.3912,31.3969,3000.0
2005-07-13 12:50:00,55.38,55.38,55.35,55.35,3000.0,31.3969,31.3969,31.3799,31.3799,3000.0
2005-07-13 12:55:00,55.37,55.39,55.35,55.36,3800.0,31.3912,31.4026,31.3799,31.3856,3800.0
2005-07-13 13:00:00,55.37,55.38,55.36,55.37,2700.0,31.3912,31.3969,31.3856,31.3912,2700.0
2005-07-13 13:05:00,55.37,55.38,55.35,55.36,6100.0,31.3912,31.3969,31.3799,31.3856,6100.0
2005-07-13 13:10:00,55.38,55.38,55.36,55.36,2500.0,31.3969,31.3969,31.3856,31.3856,2500.0
2005-07-13 13:15:00,55.36,55.37,55.35,55.35,5100.0,31.3856,31.3912,31.3799,31.3799,5100.0
2005-07-13 13:20:00,55.35,55.38,55.35,55.36,4300.0,31.3799,31.3969,31.3799,31.3856,4300.0
2005-07-13 13:25:00,55.35,55.38,55.34,55.38,2500.0,31.3799,31.3969,31.3742,31.3969,2500.0
2005-07-13 13:30:00,55.38,55.39,55.38,55.39,2100.0,31.3969,31.4026,31.3969,31.4026,2100.0
2005-07-13 13:35:00,55.39,55.4,55.38,55.38,3900.0,31.4026,31.4082,31.3969,31.3969,3900.0
2005-07-13 13:40:00,55.38,55.39,55.37,55.38,1300.0,31.3969,31.4026,31.3912,31.3969,1300.0
2005-07-13 13:45:00,55.38,55.43,55.32,55.33,17600.0,31.3969,31.4253,31.3629,31.3686,17600.0
2005-07-13 13:50:00,55.33,55.42,55.33,55.42,3600.0,31.3686,31.4196,31.3686,31.4196,3600.0
2005-07-13 13:55:00,55.41,55.41,55.36,55.38,3900.0,31.4139,31.4139,31.3856,31.3969,3900.0
2005-07-13 14:00:00,55.36,55.44,55.36,55.4,6800.0,31.3856,31.4309,31.3856,31.4082,6800.0
2005-07-13 14:05:00,55.4,55.4,55.39,55.39,2100.0,31.4082,31.4082,31.4026,31.4026,2100.0
2005-07-13 14:10:00,55.4,55.43,55.39,55.4,3300.0,31.4082,31.4253,31.4026,31.4082,3300.0
2005-07-13 14:15:00,55.41,55.47,55.41,55.44,8600.0,31.4139,31.4479,31.4139,31.4309,8600.0
2005-07-13 14:20:00,55.44,55.44,55.41,55.42,4200.0,31.4309,31.4309,31.4139,31.4196,4200.0
2005-07-13 14:25:00,55.42,55.42,55.39,55.4,6500.0,31.4196,31.4196,31.4026,31.4082,6500.0
2005-07-13 14:30:00,55.4,55.43,55.38,55.42,10300.0,31.4082,31.4253,31.3969,31.4196,10300.0
2005-07-13 14:35:00,55.41,55.42,55.39,55.4,8000.0,31.4139,31.4196,31.4026,31.4082,8000.0
2005-07-13 14:40:00,55.42,55.45,55.41,55.42,2700.0,31.4196,31.4366,31.4139,31.4196,2700.0
2005-07-13 14:45:00,55.42,55.43,55.42,55.43,2300.0,31.4196,31.4253,31.4196,31.4253,2300.0
2005-07-13 14:50:00,55.42,55.43,55.38,55.4,8300.0,31.4196,31.4253,31.3969,31.4082,8300.0
2005-07-13 14:55:00,55.4,55.4,55.36,55.39,4000.0,31.4082,31.4082,31.3856,31.4026,4000.0
2005-07-13 15:00:00,55.38,55.38,55.33,55.34,5800.0,31.3969,31.3969,31.3686,31.3742,5800.0
2005-07-13 15:05:00,55.32,55.36,55.29,55.36,9700.0,31.3629,31.3856,31.3459,31.3856,9700.0
2005-07-13 15:10:00,55.36,55.37,55.33,55.33,5000.0,31.3856,31.3912,31.3686,31.3686,5000.0
2005-07-13 15:15:00,55.34,55.45,55.33,55.43,10800.0,31.3742,31.4366,31.3686,31.4253,10800.0
2005-07-13 15:20:00,55.43,55.44,55.37,55.37,3800.0,31.4253,31.4309,31.3912,31.3912,3800.0
2005-07-13 15:25:00,55.39,55.4,55.35,55.35,11100.0,31.4026,31.4082,31.3799,31.3799,11100.0
2005-07-13 15:30:00,55.37,55.49,55.36,55.45,33200.0,31.3912,31.4593,31.3856,31.4366,33200.0
2005-07-13 15:35:00,55.44,55.44,55.41,55.44,8300.0,31.4309,31.4309,31.4139,31.4309,8300.0
2005-07-13 15:40:00,55.45,55.48,55.41,55.42,9000.0,31.4366,31.4536,31.4139,31.4196,9000.0
2005-07-13 15:45:00,55.41,55.44,55.41,55.41,9600.0,31.4139,31.4309,31.4139,31.4139,9600.0
2005-07-13 15:50:00,55.41,55.42,55.34,55.35,12700.0,31.4139,31.4196,31.3742,31.3799,12700.0
2005-07-13 15:55:00,55.37,55.37,55.32,55.34,15800.0,31.3912,31.3912,31.3629,31.3742,15800.0
2005-07-14 09:35:00,55.74,55.76,55.63,55.74,47300.0,31.601,31.6123,31.5386,31.601,47300.0
2005-07-14 09:40:00,55.74,55.8,55.72,55.78,23400.0,31.601,31.635,31.5897,31.6237,23400.0
2005-07-14 09:45:00,55.79,55.85,55.77,55.85,18200.0,31.6293,31.6634,31.618,31.6634,18200.0
2005-07-14 09:50:00,55.86,55.88,55.82,55.84,12800.0,31.669,31.6804,31.6464,31.6577,12800.0
2005-07-14 09:55:00,55.85,55.85,55.75,55.8,8000.0,31.6634,31.6634,31.6067,31.635,8000.0
2005-07-14 10:00:00,55.74,55.82,55.73,55.74,14200.0,31.601,31.6464,31.5953,31.601,14200.0
2005-07-14 10:05:00,55.72,55.72,55.64,55.68,9900.0,31.5897,31.5897,31.5443,31.567,9900.0
2005-07-14 10:10:00,55.66,55.7,55.64,55.7,6200.0,31.5556,31.5783,31.5443,31.5783,6200.0
2005-07-14 10:15:00,55.69,55.7,55.64,55.69,7000.0,31.5727,31.5783,31.5443,31.5727,7000.0
2005-07-14 10:20:00,55.68,55.71,55.64,55.68,8300.0,31.567,31.584,31.5443,31.567,8300.0
2005-07-14 10:25:00,55.67,55.7,55.66,55.67,3600.0,31.5613,31.5783,31.5556,31.5613,3600.0
2005-07-14 10:30:00,55.67,55.7,55.66,55.69,6800.0,31.5613,31.5783,31.5556,31.5727,6800.0
2005-07-14 10:35:00,55.69,55.7,55.65,55.69,5200.0,31.5727,31.5783,31.55,31.5727,5200.0
2005-07-14 10:40:00,55.68,55.68,55.66,55.66,1900.0,31.567,31.567,31.5556,31.5556,1900.0
2005-07-14 10:45:00,55.67,55.67,55.61,55.65,14200.0,31.5613,31.5613,31.5273,31.55,14200.0
2005-07-14 10:50:00,55.66,55.7,55.66,55.66,5600.0,31.5556,31.5783,31.5556,31.5556,5600.0
2005-07-14 10:55:00,55.66,55.66,55.63,55.63,5300.0,31.5556,31.5556,31.5386,31.5386,5300.0
2005-07-14 11:00:00,55.65,55.67,55.64,55.67,4200.0,31.55,31.5613,31.5443,31.5613,4200.0
2005-07-14 11:05:00,55.65,55.65,55.62,55.64,17000.0,31.55,31.55,31.533,31.5443,17000.0
2005-07-14 11:10:00,55.64,55.67,55.63,55.65,9000.0,31.5443,31.5613,31.5386,31.55,9000.0
2005-07-14 11:15:00,55.64,55.68,55.64,55.68,16600.0,31.5443,31.567,31.5443,31.567,16600.0
2005-07-14 11:20:00,55.68,55.68,55.65,55.65,7200.0,31.567,31.567,31.55,31.55,7200.0
2005-07-14 11:25:00,55.65,55.68,55.63,55.64,14500.0,31.55,31.567,31.5386,31.5443,14500.0
2005-07-14 11:30:00,55.64,55.66,55.6,55.61,10400.0,31.5443,31.5556,31.5216,31.5273,10400.0
2005-07-14 11:35:00,55.6,55.68,55.6,55.67,9600.0,31.5216,31.567,31.5216,31.5613,9600.0
2005-07-14 11:40:00,55.66,55.68,55.65,55.67,8200.0,31.5556,31.567,31.55,31.5613,8200.0
2005-07-14 11:45:00,55.67,55.74,55.66,55.73,8200.0,31.5613,31.601,31.5556,31.5953,8200.0
2005-07-14 11:50:00,55.72,55.73,55.7,55.73,4300.0,31.5897,31.5953,31.5783,31.5953,4300.0
2005-07-14 11:55:00,55.72,55.73,55.62,55.66,13700.0,31.5897,31.5953,31.533,31.5556,13700.0
2005-07-14 12:00:00,55.65,55.75,55.65,55.72,6000.0,31.55,31.6067,31.55,31.5897,6000.0
2005-07-14 12:05:00,55.72,55.79,55.7,55.77,7200.0,31.5897,31.6293,31.5783,31.618,7200.0
2005-07-14 12:10:00,55.75,55.82,55.74,55.8,7800.0,31.6067,31.6464,31.601,31.635,7800.0
2005-07-14 12:15:00,55.79,55.79,55.74,55.78,4800.0,31.6293,31.6293,31.601,31.6237,4800.0
2005-07-14 12:20:00,55.78,55.8,55.75,55.76,4400.0,31.6237,31.635,31.6067,31.6123,4400.0
2005-07-14 12:25:00,55.75,55.79,55.75,55.79,1800.0,31.6067,31.6293,31.6067,31.6293,1800.0
2005-07-14 12:30:00,55.79,55.8,55.78,55.78,2800.0,31.6293,31.635,31.6237,31.6237,2800.0
2005-07-14 12:35:00,55.78,55.78,55.76,55.77,3000.0,31.6237,31.6237,31.6123,31.618,3000.0
2005-07-14 12:40:00,55.77,55.81,55.77,55.8,5500.0,31.618,31.6407,31.618,31.635,5500.0
2005-07-14 12:45:00,55.82,55.84,55.81,55.84,5100.0,31.6464,31.6577,31.6407,31.6577,5100.0
2005-07-14 12:50:00,55.83,55.96,55.83,55.96,36600.0,31.652,31.7257,31.652,31.7257,36600.0
2005-07-14 12:55:00,55.96,56.0,55.96,56.0,76000.0,31.7257,31.7484,31.7257,31.7484,76000.0
2005-07-14 13:00:00,56.0,56.03,56.0,56.02,17800.0,31.7484,31.7654,31.7484,31.7597,17800.0
2005-07-14 13:05:00,56.02,56.03,56.01,56.01,9200.0,31.7597,31.7654,31.7541,31.7541,9200.0
2005-07-14 13:10:00,56.01,56.09,56.01,56.08,17300.0,31.7541,31.7994,31.7541,31.7938,17300.0
2005-07-14 13:15:00,56.09,56.1,56.07,56.07,9300.0,31.7994,31.8051,31.7881,31.7881,9300.0
2005-07-14 13:20:00,56.07,56.08,56.04,56.06,11400.0,31.7881,31.7938,31.7711,31.7824,11400.0
2005-07-14 13:25:00,56.05,56.05,56.03,56.04,5300.0,31.7768,31.7768,31.7654,31.7711,5300.0
2005-07-14 13:30:00,56.04,56.04,56.0,56.02,11100.0,31.7711,31.7711,31.7484,31.7597,11100.0
2005-07-14 13:35:00,56.01,56.02,56.0,56.0,8800.0,31.7541,31.7597,31.7484,31.7484,8800.0
2005-07-14 13:40:00,55.99,56.01,55.97,55.97,9900.0,31.7427,31.7541,31.7314,31.7314,9900.0
2005-07-14 13:45:00,55.98,55.98,55.94,55.95,7300.0,31.7371,31.7371,31.7144,31.7201,7300.0
2005-07-14 13:50:00,55.95,55.99,55.95,55.97,6800.0,31.7201,31.7427,31.7201,31.7314,6800.0
2005-07-14 13:55:00,55.97,56.0,55.95,56.0,5700.0,31.7314,31.7484,31.7201,31.7484,5700.0
2005-07-14 14:00:00,56.0,56.03,55.96,56.02,7800.0,31.7484,31.7654,31.7257,31.7597,7800.0
2005-07-14 14:05:00,56.0,56.03,55.99,56.0,15700.0,31.7484,31.7654,31.7427,31.7484,15700.0
2005-07-14 14:10:00,56.0,56.02,56.0,56.0,27700.0,31.7484,31.7597,31.7484,31.7484,27700.0
2005-07-14 14:15:00,56.0,56.01,56.0,56.01,12400.0,31.7484,31.7541,31.7484,31.7541,12400.0
2005-07-14 14:20:00,56.01,56.01,56.0,56.01,11900.0,31.7541,31.7541,31.7484,31.7541,11900.0
2005-07-14 14:25:00,56.0,56.01,55.99,56.0,14400.0,31.7484,31.7541,31.7427,31.7484,14400.0
2005-07-14 14:30:00,56.0,56.01,56.0,56.01,7300.0,31.7484,31.7541,31.7484,31.7541,7300.0
2005-07-14 14:35:00,56.01,56.03,56.0,56.0,11000.0,31.7541,31.7654,31.7484,31.7484,11000.0
2005-07-14 14:40:00,56.01,56.04,56.0,56.02,11000.0,31.7541,31.7711,31.7484,31.7597,11000.0
2005-07-14 14:45:00,56.02,56.06,56.02,56.02,9200.0,31.7597,31.7824,31.7597,31.7597,9200.0
2005-07-14 14:50:00,56.02,56.04,55.99,56.03,6000.0,31.7597,31.7711,31.7427,31.7654,6000.0
2005-07-14 14:55:00,56.01,56.07,56.01,56.03,8900.0,31.7541,31.7881,31.7541,31.7654,8900.0
2005-07-14 15:00:00,56.04,56.08,56.04,56.05,9000.0,31.7711,31.7938,31.7711,31.7768,9000.0
2005-07-14 15:05:00,56.05,56.15,56.03,56.1,26000.0,31.7768,31.8334,31.7654,31.8051,26000.0
2005-07-14 15:10:00,56.08,56.1,56.06,56.08,14300.0,31.7938,31.8051,31.7824,31.7938,14300.0
2005-07-14 15:15:00,56.08,56.16,56.08,56.16,49300.0,31.7938,31.8391,31.7938,31.8391,49300.0
2005-07-14 15:20:00,56.15,56.2,56.15,56.2,32400.0,31.8334,31.8618,31.8334,31.8618,32400.0
2005-07-14 15:25:00,56.19,56.22,56.15,56.15,42200.0,31.8561,31.8731,31.8334,31.8334,42200.0
2005-07-14 15:30:00,56.15,56.17,56.13,56.17,33300.0,31.8334,31.8448,31.8221,31.8448,33300.0
2005-07-14 15:35:00,56.17,56.17,56.15,56.16,12500.0,31.8448,31.8448,31.8334,31.8391,12500.0
2005-07-14 15:40:00,56.16,56.18,56.16,56.18,8400.0,31.8391,31.8505,31.8391,31.8505,8400.0
2005-07-14 15:45:00,56.17,56.19,56.17,56.19,25900.0,31.8448,31.8561,31.8448,31.8561,25900.0
2005-07-14 15:50:00,56.18,56.2,56.18,56.2,33800.0,31.8505,31.8618,31.8505,31.8618,33800.0
2005-07-14 15:55:00,56.2,56.21,56.18,56.18,35100.0,31.8618,31.8675,31.8505,31.8505,35100.0
2005-07-15 09:30:00,56.48,56.48,56.4,56.41,132600.0,32.0205,32.0205,31.9752,31.9808,132600.0
2005-07-15 09:35:00,56.42,56.5,56.41,56.5,17200.0,31.9865,32.0319,31.9808,32.0319,17200.0
2005-07-15 09:40:00,56.5,56.57,56.5,56.54,18200.0,32.0319,32.0716,32.0319,32.0545,18200.0
2005-07-15 09:45:00,56.53,56.64,56.52,56.64,27800.0,32.0489,32.1112,32.0432,32.1112,27800.0
2005-07-15 09:50:00,56.61,56.7,56.49,56.51,22900.0,32.0942,32.1453,32.0262,32.0375,22900.0
2005-07-15 09:55:00,56.51,56.52,56.32,56.39,19100.0,32.0375,32.0432,31.9298,31.9695,19100.0
2005-07-15 10:00:00,56.35,56.35,56.22,56.3,30500.0,31.9468,31.9468,31.8731,31.9185,30500.0
2005-07-15 10:05:00,56.3,56.32,56.28,56.32,12300.0,31.9185,31.9298,31.9071,31.9298,12300.0
2005-07-15 10:10:00,56.3,56.32,56.29,56.3,106800.0,31.9185,31.9298,31.9128,31.9185,106800.0
2005-07-15 10:15:00,56.29,56.3,56.24,56.26,83800.0,31.9128,31.9185,31.8845,31.8958,83800.0
2005-07-15 10:20:00,56.26,56.27,56.07,56.08,92200.0,31.8958,31.9015,31.7881,31.7938,92200.0
2005-07-15 10:25:00,56.08,56.11,56.06,56.1,30700.0,31.7938,31.8108,31.7824,31.8051,30700.0
2005-07-15 10:30:00,56.1,56.13,56.09,56.1,53800.0,31.8051,31.8221,31.7994,31.8051,53800.0
2005-07-15 10:35:00,56.1,56.11,56.09,56.1,30400.0,31.8051,31.8108,31.7994,31.8051,30400.0
2005-07-15 10:40:00,56.11,56.11,56.09,56.09,81200.0,31.8108,31.8108,31.7994,31.7994,81200.0
2005-07-15 10:45:00,56.09,56.1,56.08,56.1,14200.0,31.7994,31.8051,31.7938,31.8051,14200.0
2005-07-15 10:50:00,56.1,56.11,56.09,56.1,10000.0,31.8051,31.8108,31.7994,31.8051,10000.0
2005-07-15 10:55:00,56.1,56.11,56.09,56.09,75000.0,31.8051,31.8108,31.7994,31.7994,75000.0
2005-07-15 11:00:00,56.1,56.14,56.07,56.09,27900.0,31.8051,31.8278,31.7881,31.7994,27900.0
2005-07-15 11:05:00,56.09,56.1,56.06,56.08,8600.0,31.7994,31.8051,31.7824,31.7938,8600.0
2005-07-15 11:10:00,56.07,56.09,56.03,56.05,12500.0,31.7881,31.7994,31.7654,31.7768,12500.0
2005-07-15 11:15:00,56.05,56.06,55.99,56.03,20900.0,31.7768,31.7824,31.7427,31.7654,20900.0
2005-07-15 11:20:00,56.02,56.03,55.98,56.0,15300.0,31.7597,31.7654,31.7371,31.7484,15300.0
2005-07-15 11:25:00,56.01,56.01,55.98,56.0,22400.0,31.7541,31.7541,31.7371,31.7484,22400.0
2005-07-15 11:30:00,55.99,56.01,55.98,56.0,8700.0,31.7427,31.7541,31.7371,31.7484,8700.0
2005-07-15 11:35:00,56.0,56.01,55.98,55.99,5700.0,31.7484,31.7541,31.7371,31.7427,5700.0
2005-07-15 11:40:00,56.0,56.01,55.99,56.0,7000.0,31.7484,31.7541,31.7427,31.7484,7000.0
2005-07-15 11:45:00,56.0,56.01,55.97,55.97,6500.0,31.7484,31.7541,31.7314,31.7314,6500.0
2005-07-15 11:50:00,55.98,55.98,55.95,55.96,5100.0,31.7371,31.7371,31.7201,31.7257,5100.0
2005-07-15 11:55:00,55.96,56.01,55.96,55.99,5400.0,31.7257,31.7541,31.7257,31.7427,5400.0
2005-07-15 12:00:00,55.99,55.99,55.9,55.95,14600.0,31.7427,31.7427,31.6917,31.7201,14600.0
2005-07-15 12:05:00,56.0,56.02,55.94,55.94,107300.0,31.7484,31.7597,31.7144,31.7144,107300.0
2005-07-15 12:10:00,55.95,55.97,55.93,55.96,7000.0,31.7201,31.7314,31.7087,31.7257,7000.0
2005-07-15 12:15:00,55.96,55.98,55.95,55.98,3400.0,31.7257,31.7371,31.7201,31.7371,3400.0
2005-07-15 12:20:00,55.98,56.0,55.95,55.99,5800.0,31.7371,31.7484,31.7201,31.7427,5800.0
2005-07-15 12:25:00,55.99,56.02,55.99,56.0,4200.0,31.7427,31.7597,31.7427,31.7484,4200.0
2005-07-15 12:30:00,55.99,56.0,55.98,55.98,2000.0,31.7427,31.7484,31.7371,31.7371,2000.0
2005-07-15 12:35:00,55.98,56.01,55.98,56.01,2800.0,31.7371,31.7541,31.7371,31.7541,2800.0
2005-07-15 12:40:00,56.01,56.01,55.95,55.97,4400.0,31.7541,31.7541,31.7201,31.7314,4400.0
2005-07-15 12:45:00,55.96,56.01,55.96,56.01,3700.0,31.7257,31.7541,31.7257,31.7541,3700.0
2005-07-15 12:50:00,56.0,56.0,55.95,55.97,3300.0,31.7484,31.7484,31.7201,31.7314,3300.0
2005-07-15 12:55:00,55.99,55.99,55.98,55.98,400.0,31.7427,31.7427,31.7371,31.7371,400.0
2005-07-15 13:00:00,55.99,56.01,55.99,56.0,3200.0,31.7427,31.7541,31.7427,31.7484,3200.0
2005-07-15 13:05:00,55.98,56.0,55.98,55.99,900.0,31.7371,31.7484,31.7371,31.7427,900.0
2005-07-15 13:10:00,55.99,56.0,55.96,55.97,12800.0,31.7427,31.7484,31.7257,31.7314,12800.0
2005-07-15 13:15:00,55.97,55.99,55.95,55.97,2700.0,31.7314,31.7427,31.7201,31.7314,2700.0
2005-07-15 13:20:00,55.96,55.97,55.95,55.97,6100.0,31.7257,31.7314,31.7201,31.7314,6100.0
2005-07-15 13:25:00,55.95,55.95,55.94,55.94,2100.0,31.7201,31.7201,31.7144,31.7144,2100.0
2005-07-15 13:30:00,55.95,55.95,55.94,55.94,5200.0,31.7201,31.7201,31.7144,31.7144,5200.0
2005-07-15 13:35:00,55.95,55.96,55.93,55.94,9600.0,31.7201,31.7257,31.7087,31.7144,9600.0
2005-07-15 13:40:00,55.94,55.94,55.87,55.88,23800.0,31.7144,31.7144,31.6747,31.6804,23800.0
2005-07-15 13:45:00,55.87,55.88,55.83,55.84,13800.0,31.6747,31.6804,31.652,31.6577,13800.0
2005-07-15 13:50:00,55.84,55.87,55.81,55.87,16400.0,31.6577,31.6747,31.6407,31.6747,16400.0
2005-07-15 13:55:00,55.85,55.86,55.77,55.79,11000.0,31.6634,31.669,31.618,31.6293,11000.0
2005-07-15 14:00:00,55.78,55.87,55.77,55.81,35600.0,31.6237,31.6747,31.618,31.6407,35600.0
2005-07-15 14:05:00,55.8,55.85,55.77,55.77,35500.0,31.635,31.6634,31.618,31.618,35500.0
2005-07-15 14:10:00,55.77,55.81,55.73,55.74,30600.0,31.618,31.6407,31.5953,31.601,30600.0
2005-07-15 14:15:00,55.74,55.78,55.72,55.75,12600.0,31.601,31.6237,31.5897,31.6067,12600.0
2005-07-15 14:20:00,55.76,55.79,55.74,55.79,23300.0,31.6123,31.6293,31.601,31.6293,23300.0
2005-07-15 14:25:00,55.79,55.8,55.76,55.77,22000.0,31.6293,31.635,31.6123,31.618,22000.0
2005-07-15 14:30:00,55.77,55.78,55.75,55.75,16100.0,31.618,31.6237,31.6067,31.6067,16100.0
2005-07-15 14:35:00,55.75,55.75,55.72,55.73,28000.0,31.6067,31.6067,31.5897,31.5953,28000.0
2005-07-15 14:40:00,55.73,55.75,55.73,55.73,14600.0,31.5953,31.6067,31.5953,31.5953,14600.0
2005-07-15 14:45:00,55.74,55.76,55.73,55.76,9800.0,31.601,31.6123,31.5953,31.6123,9800.0
2005-07-15 14:50:00,55.76,55.78,55.75,55.77,10900.0,31.6123,31.6237,31.6067,31.618,10900.0
2005-07-15 14:55:00,55.78,55.85,55.77,55.84,24300.0,31.6237,31.6634,31.618,31.6577,24300.0
2005-07-15 15:00:00,55.85,55.88,55.82,55.88,18800.0,31.6634,31.6804,31.6464,31.6804,18800.0
2005-07-15 15:05:00,55.85,55.89,55.84,55.86,20400.0,31.6634,31.686,31.6577,31.669,20400.0
2005-07-15 15:10:00,55.85,55.87,55.84,55.85,17400.0,31.6634,31.6747,31.6577,31.6634,17400.0
2005-07-15 15:15:00,55.84,55.85,55.82,55.84,33800.0,31.6577,31.6634,31.6464,31.6577,33800.0
2005-07-15 15:20:00,55.84,55.85,55.82,55.83,21400.0,31.6577,31.6634,31.6464,31.652,21400.0
2005-07-15 15:25:00,55.84,55.85,55.81,55.81,14900.0,31.6577,31.6634,31.6407,31.6407,14900.0
2005-07-15 15:30:00,55.79,55.8,55.78,55.78,26700.0,31.6293,31.635,31.6237,31.6237,26700.0
2005-07-15 15:35:00,55.79,55.82,55.77,55.77,15400.0,31.6293,31.6464,31.618,31.618,15400.0
2005-07-15 15:40:00,55.77,55.8,55.77,55.79,10400.0,31.618,31.635,31.618,31.6293,10400.0
2005-07-15 15:45:00,55.79,55.81,55.77,55.77,15600.0,31.6293,31.6407,31.618,31.618,15600.0
2005-07-15 15:50:00,55.78,55.85,55.78,55.8,32300.0,31.6237,31.6634,31.6237,31.635,32300.0
2005-07-15 15:55:00,55.81,55.83,55.78,55.79,53600.0,31.6407,31.652,31.6237,31.6293,53600.0
2005-07-18 09:30:00,55.5,55.5,55.26,55.26,36000.0,31.4649,31.4649,31.3289,31.3289,36000.0
2005-07-18 09:35:00,55.29,55.31,55.15,55.22,35700.0,31.3459,31.3572,31.2665,31.3062,35700.0
2005-07-18 09:40:00,55.21,55.22,54.75,54.86,39200.0,31.3005,31.3062,31.0397,31.1021,39200.0
2005-07-18 09:45:00,54.76,55.1,54.75,55.1,36000.0,31.0454,31.2382,31.0397,31.2382,36000.0
2005-07-18 09:50:00,55.07,55.21,55.07,55.2,16800.0,31.2212,31.3005,31.2212,31.2949,16800.0
2005-07-18 09:55:00,55.2,55.25,55.2,55.21,28300.0,31.2949,31.3232,31.2949,31.3005,28300.0
2005-07-18 10:00:00,55.2,55.23,55.15,55.17,13400.0,31.2949,31.3119,31.2665,31.2778,13400.0
2005-07-18 10:05:00,55.16,55.18,55.1,55.15,24000.0,31.2722,31.2835,31.2382,31.2665,24000.0
2005-07-18 10:10:00,55.16,55.19,55.12,55.13,27300.0,31.2722,31.2892,31.2495,31.2552,27300.0
2005-07-18 10:15:00,55.13,55.15,55.12,55.13,7700.0,31.2552,31.2665,31.2495,31.2552,7700.0
2005-07-18 10:20:00,55.13,55.15,55.12,55.13,24200.0,31.2552,31.2665,31.2495,31.2552,24200.0
2005-07-18 10:25:00,55.12,55.16,55.1,55.15,32200.0,31.2495,31.2722,31.2382,31.2665,32200.0
2005-07-18 10:30:00,55.14,55.17,55.12,55.12,21500.0,31.2608,31.2778,31.2495,31.2495,21500.0
2005-07-18 10:35:00,55.11,55.17,55.1,55.1,21500.0,31.2438,31.2778,31.2382,31.2382,21500.0
2005-07-18 10:40:00,55.09,55.11,55.09,55.1,22100.0,31.2325,31.2438,31.2325,31.2382,22100.0
2005-07-18 10:45:00,55.1,55.1,55.08,55.09,6900.0,31.2382,31.2382,31.2268,31.2325,6900.0
2005-07-18 10:50:00,55.09,55.1,55.06,55.08,11200.0,31.2325,31.2382,31.2155,31.2268,11200.0
2005-07-18 10:55:00,55.08,55.09,54.99,55.03,44500.0,31.2268,31.2325,31.1758,31.1985,44500.0
2005-07-18 11:00:00,55.04,55.04,54.97,54.97,17900.0,31.2041,31.2041,31.1645,31.1645,17900.0
2005-07-18 11:05:00,54.97,55.05,54.97,55.03,20500.0,31.1645,31.2098,31.1645,31.1985,20500.0
2005-07-18 11:10:00,55.03,55.05,55.01,55.04,8800.0,31.1985,31.2098,31.1871,31.2041,8800.0
2005-07-18 11:15:00,55.05,55.07,55.04,55.07,7500.0,31.2098,31.2212,31.2041,31.2212,7500.0
2005-07-18 11:20:00,55.07,55.08,54.9,54.9,76100.0,31.2212,31.2268,31.1248,31.1248,76100.0
2005-07-18 11:25:00,54.91,54.91,54.79,54.8,51900.0,31.1304,31.1304,31.0624,31.0681,51900.0
2005-07-18 11:30:00,54.8,54.89,54.77,54.87,101000.0,31.0681,31.1191,31.0511,31.1078,101000.0
2005-07-18 11:35:00,54.87,54.87,54.75,54.76,85600.0,31.1078,31.1078,31.0397,31.0454,85600.0
2005-07-18 11:40:00,54.76,54.8,54.62,54.72,76900.0,31.0454,31.0681,30.966,31.0227,76900.0
2005-07-18 11:45:00,54.73,54.73,54.7,54.72,5100.0,31.0284,31.0284,31.0114,31.0227,5100.0
2005-07-18 11:50:00,54.73,54.73,54.69,54.7,24200.0,31.0284,31.0284,31.0057,31.0114,24200.0
2005-07-18 11:55:00,54.7,54.7,54.68,54.68,11300.0,31.0114,31.0114,31.0,31.0,11300.0
2005-07-18 12:00:00,54.68,54.69,54.65,54.69,31000.0,31.0,31.0057,30.983,31.0057,31000.0
2005-07-18 12:05:00,54.69,54.7,54.66,54.67,21800.0,31.0057,31.0114,30.9887,30.9944,21800.0
2005-07-18 12:10:00,54.68,54.71,54.65,54.66,24600.0,31.0,31.0171,30.983,30.9887,24600.0
2005-07-18 12:15:00,54.65,54.66,54.58,54.58,48600.0,30.983,30.9887,30.9434,30.9434,48600.0
2005-07-18 12:20:00,54.58,54.66,54.56,54.61,53900.0,30.9434,30.9887,30.932,30.9604,53900.0
2005-07-18 12:25:00,54.61,54.63,54.57,54.58,24900.0,30.9604,30.9717,30.9377,30.9434,24900.0
2005-07-18 12:30:00,54.57,54.73,54.55,54.72,26600.0,30.9377,31.0284,30.9263,31.0227,26600.0
2005-07-18 12:35:00,54.71,54.72,54.63,54.67,23800.0,31.0171,31.0227,30.9717,30.9944,23800.0
2005-07-18 12:40:00,54.66,54.69,54.66,54.68,8000.0,30.9887,31.0057,30.9887,31.0,8000.0
2005-07-18 12:45:00,54.68,54.73,54.68,54.73,7200.0,31.0,31.0284,31.0,31.0284,7200.0
2005-07-18 12:50:00,54.73,54.79,54.73,54.75,22200.0,31.0284,31.0624,31.0284,31.0397,22200.0
2005-07-18 12:55:00,54.77,54.83,54.76,54.81,13300.0,31.0511,31.0851,31.0454,31.0738,13300.0
2005-07-18 13:00:00,54.81,54.87,54.81,54.86,17000.0,31.0738,31.1078,31.0738,31.1021,17000.0
2005-07-18 13:05:00,54.85,54.85,54.77,54.79,21500.0,31.0964,31.0964,31.0511,31.0624,21500.0
2005-07-18 13:10:00,54.78,54.82,54.78,54.81,15400.0,31.0567,31.0794,31.0567,31.0738,15400.0
2005-07-18 13:15:00,54.81,54.82,54.8,54.81,5900.0,31.0738,31.0794,31.0681,31.0738,5900.0
2005-07-18 13:20:00,54.8,54.84,54.8,54.84,10300.0,31.0681,31.0908,31.0681,31.0908,10300.0
2005-07-18 13:25:00,54.85,54.86,54.81,54.83,26900.0,31.0964,31.1021,31.0738,31.0851,26900.0
2005-07-18 13:30:00,54.83,54.93,54.83,54.9,9500.0,31.0851,31.1418,31.0851,31.1248,9500.0
2005-07-18 13:35:00,54.9,54.96,54.9,54.94,17100.0,31.1248,31.1588,31.1248,31.1475,17100.0
2005-07-18 13:40:00,54.94,54.99,54.94,54.98,12300.0,31.1475,31.1758,31.1475,31.1701,12300.0
2005-07-18 13:45:00,54.98,55.02,54.98,55.0,12500.0,31.1701,31.1928,31.1701,31.1815,12500.0
2005-07-18 13:50:00,55.0,55.03,54.99,55.02,18300.0,31.1815,31.1985,31.1758,31.1928,18300.0
2005-07-18 13:55:00,55.03,55.06,55.03,55.04,8000.0,31.1985,31.2155,31.1985,31.2041,8000.0
2005-07-18 14:00:00,55.04,55.04,55.0,55.0,14000.0,31.2041,31.2041,31.1815,31.1815,14000.0
2005-07-18 14:05:00,54.99,55.0,54.96,54.97,13400.0,31.1758,31.1815,31.1588,31.1645,13400.0
2005-07-18 14:10:00,54.98,54.99,54.97,54.98,9000.0,31.1701,31.1758,31.1645,31.1701,9000.0
2005-07-18 14:15:00,54.98,55.0,54.98,55.0,9600.0,31.1701,31.1815,31.1701,31.1815,9600.0
2005-07-18 14:20:00,55.0,55.0,54.99,54.99,9500.0,31.1815,31.1815,31.1758,31.1758,9500.0
2005-07-18 14:25:00,55.0,55.0,54.94,54.96,12800.0,31.1815,31.1815,31.1475,31.1588,12800.0
2005-07-18 14:30:00,54.96,55.0,54.96,55.0,11000.0,31.1588,31.1815,31.1588,31.1815,11000.0
2005-07-18 14:35:00,55.0,55.0,54.98,54.98,6500.0,31.1815,31.1815,31.1701,31.1701,6500.0
2005-07-18 14:40:00,54.97,54.98,54.96,54.98,5600.0,31.1645,31.1701,31.1588,31.1701,5600.0
2005-07-18 14:45:00,54.98,54.98,54.92,54.93,20200.0,31.1701,31.1701,31.1361,31.1418,20200.0
2005-07-18 14:50:00,54.92,54.94,54.87,54.9,15300.0,31.1361,31.1475,31.1078,31.1248,15300.0
2005-07-18 14:55:00,54.9,55.0,54.9,54.98,18900.0,31.1248,31.1815,31.1248,31.1701,18900.0
2005-07-18 15:00:00,54.98,54.98,54.95,54.96,8400.0,31.1701,31.1701,31.1531,31.1588,8400.0
2005-07-18 15:05:00,54.98,55.0,54.96,54.97,14600.0,31.1701,31.1815,31.1588,31.1645,14600.0
2005-07-18 15:10:00,54.98,55.0,54.98,54.99,7700.0,31.1701,31.1815,31.1701,31.1758,7700.0
2005-07-18 15:15:00,55.0,55.01,54.99,55.0,19400.0,31.1815,31.1871,31.1758,31.1815,19400.0
2005-07-18 15:20:00,55.0,55.01,54.97,54.99,16200.0,31.1815,31.1871,31.1645,31.1758,16200.0
2005-07-18 15:25:00,55.0,55.03,54.99,55.02,19400.0,31.1815,31.1985,31.1758,31.1928,19400.0
2005-07-18 15:30:00,55.02,55.02,54.97,55.0,24200.0,31.1928,31.1928,31.1645,31.1815,24200.0
2005-07-18 15:35:00,54.99,55.02,54.98,54.99,11900.0,31.1758,31.1928,31.1701,31.1758,11900.0
2005-07-18 15:40:00,54.99,55.0,54.94,54.99,14900.0,31.1758,31.1815,31.1475,31.1758,14900.0
2005-07-18 15:45:00,54.99,55.0,54.94,55.0,20500.0,31.1758,31.1815,31.1475,31.1815,20500.0
2005-07-18 15:50:00,55.0,55.0,54.96,54.97,18700.0,31.1815,31.1815,31.1588,31.1645,18700.0
2005-07-18 15:55:00,54.97,54.99,54.95,54.98,31800.0,31.1645,31.1758,31.1531,31.1701,31800.0
2005-07-19 09:30:00,55.0,55.25,54.98,55.11,37200.0,31.1815,31.3232,31.1701,31.2438,37200.0
2005-07-19 09:35:00,55.13,55.2,55.06,55.16,12000.0,31.2552,31.2949,31.2155,31.2722,12000.0
2005-07-19 09:40:00,55.17,55.38,55.17,55.32,15200.0,31.2778,31.3969,31.2778,31.3629,15200.0
2005-07-19 09:45:00,55.32,55.32,55.23,55.25,17000.0,31.3629,31.3629,31.3119,31.3232,17000.0
2005-07-19 09:50:00,55.28,55.28,55.17,55.17,38200.0,31.3402,31.3402,31.2778,31.2778,38200.0
2005-07-19 09:55:00,55.16,55.16,55.0,55.01,15400.0,31.2722,31.2722,31.1815,31.1871,15400.0
2005-07-19 10:00:00,55.02,55.06,54.95,55.04,18900.0,31.1928,31.2155,31.1531,31.2041,18900.0
2005-07-19 10:05:00,55.03,55.05,55.0,55.0,13400.0,31.1985,31.2098,31.1815,31.1815,13400.0
2005-07-19 10:10:00,55.01,55.06,54.98,55.05,14000.0,31.1871,31.2155,31.1701,31.2098,14000.0
2005-07-19 10:15:00,55.05,55.09,55.04,55.06,18700.0,31.2098,31.2325,31.2041,31.2155,18700.0
2005-07-19 10:20:00,55.06,55.11,55.05,55.11,11400.0,31.2155,31.2438,31.2098,31.2438,11400.0
2005-07-19 10:25:00,55.11,55.19,55.1,55.19,35000.0,31.2438,31.2892,31.2382,31.2892,35000.0
2005-07-19 10:30:00,55.19,55.22,55.18,55.2,31200.0,31.2892,31.3062,31.2835,31.2949,31200.0
2005-07-19 10:35:00,55.22,55.25,55.19,55.22,18600.0,31.3062,31.3232,31.2892,31.3062,18600.0
2005-07-19 10:40:00,55.22,55.23,55.14,55.17,18200.0,31.3062,31.3119,31.2608,31.2778,18200.0
2005-07-19 10:45:00,55.16,55.18,55.14,55.15,5900.0,31.2722,31.2835,31.2608,31.2665,5900.0
2005-07-19 10:50:00,55.15,55.16,55.13,55.13,29800.0,31.2665,31.2722,31.2552,31.2552,29800.0
2005-07-19 10:55:00,55.13,55.16,55.13,55.15,10900.0,31.2552,31.2722,31.2552,31.2665,10900.0
2005-07-19 11:00:00,55.15,55.16,55.14,55.16,34700.0,31.2665,31.2722,31.2608,31.2722,34700.0
2005-07-19 11:05:00,55.15,55.17,55.15,55.17,12500.0,31.2665,31.2778,31.2665,31.2778,12500.0
2005-07-19 11:10:00,55.17,55.17,55.12,55.17,12500.0,31.2778,31.2778,31.2495,31.2778,12500.0
2005-07-19 11:15:00,55.16,55.17,55.11,55.12,16400.0,31.2722,31.2778,31.2438,31.2495,16400.0
2005-07-19 11:20:00,55.13,55.15,55.11,55.13,13600.0,31.2552,31.2665,31.2438,31.2552,13600.0
2005-07-19 11:25:00,55.13,55.13,55.11,55.13,8800.0,31.2552,31.2552,31.2438,31.2552,8800.0
2005-07-19 11:30:00,55.12,55.13,55.11,55.13,7200.0,31.2495,31.2552,31.2438,31.2552,7200.0
2005-07-19 11:35:00,55.12,55.14,55.12,55.13,5300.0,31.2495,31.2608,31.2495,31.2552,5300.0
2005-07-19 11:40:00,55.13,55.14,55.12,55.13,9200.0,31.2552,31.2608,31.2495,31.2552,9200.0
2005-07-19 11:45:00,55.14,55.16,55.14,55.15,5800.0,31.2608,31.2722,31.2608,31.2665,5800.0
2005-07-19 11:50:00,55.14,55.15,55.12,55.13,9000.0,31.2608,31.2665,31.2495,31.2552,9000.0
2005-07-19 11:55:00,55.13,55.14,55.12,55.13,10500.0,31.2552,31.2608,31.2495,31.2552,10500.0
2005-07-19 12:00:00,55.13,55.14,55.05,55.05,17900.0,31.2552,31.2608,31.2098,31.2098,17900.0
2005-07-19 12:05:00,55.0,55.03,54.99,55.01,24700.0,31.1815,31.1985,31.1758,31.1871,24700.0
2005-07-19 12:10:00,55.01,55.03,55.0,55.03,7700.0,31.1871,31.1985,31.1815,31.1985,7700.0
2005-07-19 12:15:00,55.03,55.03,54.97,54.99,7500.0,31.1985,31.1985,31.1645,31.1758,7500.0
2005-07-19 12:20:00,54.99,55.03,54.99,55.02,7500.0,31.1758,31.1985,31.1758,31.1928,7500.0
2005-07-19 12:25:00,55.01,55.02,55.0,55.0,7800.0,31.1871,31.1928,31.1815,31.1815,7800.0
2005-07-19 12:30:00,55.0,55.0,54.98,54.99,2900.0,31.1815,31.1815,31.1701,31.1758,2900.0
2005-07-19 12:35:00,54.99,55.04,54.98,55.03,6600.0,31.1758,31.2041,31.1701,31.1985,6600.0
2005-07-19 12:40:00,55.03,55.03,54.98,55.0,6000.0,31.1985,31.1985,31.1701,31.1815,6000.0
2005-07-19 12:45:00,55.01,55.01,55.0,55.0,2300.0,31.1871,31.1871,31.1815,31.1815,2300.0
2005-07-19 12:50:00,55.0,55.03,54.99,55.03,6200.0,31.1815,31.1985,31.1758,31.1985,6200.0
2005-07-19 12:55:00,55.02,55.06,55.01,55.03,7400.0,31.1928,31.2155,31.1871,31.1985,7400.0
2005-07-19 13:00:00,55.03,55.06,55.0,55.03,12300.0,31.1985,31.2155,31.1815,31.1985,12300.0
2005-07-19 13:05:00,55.02,55.04,55.01,55.04,5700.0,31.1928,31.2041,31.1871,31.2041,5700.0
2005-07-19 13:10:00,55.04,55.05,55.02,55.02,3000.0,31.2041,31.2098,31.1928,31.1928,3000.0
2005-07-19 13:15:00,55.03,55.04,55.01,55.04,10300.0,31.1985,31.2041,31.1871,31.2041,10300.0
2005-07-19 13:20:00,55.03,55.03,55.0,55.01,9400.0,31.1985,31.1985,31.1815,31.1871,9400.0
2005-07-19 13:25:00,55.0,55.01,54.93,54.93,12300.0,31.1815,31.1871,31.1418,31.1418,12300.0
2005-07-19 13:30:00,54.94,54.98,54.93,54.94,10200.0,31.1475,31.1701,31.1418,31.1475,10200.0
2005-07-19 13:35:00,54.94,54.95,54.91,54.93,4200.0,31.1475,31.1531,31.1304,31.1418,4200.0
2005-07-19 13:40:00,54.92,54.93,54.91,54.91,4600.0,31.1361,31.1418,31.1304,31.1304,4600.0
2005-07-19 13:45:00,54.9,54.91,54.88,54.88,8000.0,31.1248,31.1304,31.1134,31.1134,8000.0
2005-07-19 13:50:00,54.88,54.92,54.87,54.9,14700.0,31.1134,31.1361,31.1078,31.1248,14700.0
2005-07-19 13:55:00,54.9,54.9,54.85,54.85,10700.0,31.1248,31.1248,31.0964,31.0964,10700.0
2005-07-19 14:00:00,54.85,54.86,54.79,54.79,8800.0,31.0964,31.1021,31.0624,31.0624,8800.0
2005-07-19 14:05:00,54.77,54.8,54.77,54.8,18400.0,31.0511,31.0681,31.0511,31.0681,18400.0
2005-07-19 14:10:00,54.8,54.86,54.8,54.85,18700.0,31.0681,31.1021,31.0681,31.0964,18700.0
2005-07-19 14:15:00,54.86,54.92,54.85,54.88,16200.0,31.1021,31.1361,31.0964,31.1134,16200.0
2005-07-19 14:20:00,54.87,54.91,54.87,54.9,13500.0,31.1078,31.1304,31.1078,31.1248,13500.0
2005-07-19 14:25:00,54.89,54.92,54.89,54.91,10900.0,31.1191,31.1361,31.1191,31.1304,10900.0
2005-07-19 14:30:00,54.91,54.94,54.91,54.92,16000.0,31.1304,31.1475,31.1304,31.1361,16000.0
2005-07-19 14:35:00,54.91,54.91,54.88,54.88,9700.0,31.1304,31.1304,31.1134,31.1134,9700.0
2005-07-19 14:40:00,54.89,54.9,54.88,54.89,13600.0,31.1191,31.1248,31.1134,31.1191,13600.0
2005-07-19 14:45:00,54.89,54.9,54.88,54.88,9300.0,31.1191,31.1248,31.1134,31.1134,9300.0
2005-07-19 14:50:00,54.88,54.89,54.86,54.86,17600.0,31.1134,31.1191,31.1021,31.1021,17600.0
2005-07-19 14:55:00,54.86,54.86,54.83,54.83,10300.0,31.1021,31.1021,31.0851,31.0851,10300.0
2005-07-19 15:00:00,54.83,54.84,54.77,54.78,9500.0,31.0851,31.0908,31.0511,31.0567,9500.0
2005-07-19 15:05:00,54.76,54.85,54.76,54.8,63600.0,31.0454,31.0964,31.0454,31.0681,63600.0
2005-07-19 15:10:00,54.8,54.84,54.8,54.81,8400.0,31.0681,31.0908,31.0681,31.0738,8400.0
2005-07-19 15:15:00,54.8,54.83,54.8,54.8,19500.0,31.0681,31.0851,31.0681,31.0681,19500.0
2005-07-19 15:20:00,54.8,54.83,54.79,54.82,18000.0,31.0681,31.0851,31.0624,31.0794,18000.0
2005-07-19 15:25:00,54.82,54.85,54.82,54.85,14000.0,31.0794,31.0964,31.0794,31.0964,14000.0
2005-07-19 15:30:00,54.85,54.92,54.85,54.92,26800.0,31.0964,31.1361,31.0964,31.1361,26800.0
2005-07-19 15:35:00,54.92,55.0,54.91,54.98,34800.0,31.1361,31.1815,31.1304,31.1701,34800.0
2005-07-19 15:40:00,54.98,54.99,54.85,54.94,45600.0,31.1701,31.1758,31.0964,31.1475,45600.0
2005-07-19 15:45:00,54.94,54.96,54.88,54.89,28400.0,31.1475,31.1588,31.1134,31.1191,28400.0
2005-07-19 15:50:00,54.89,54.91,54.85,54.85,25000.0,31.1191,31.1304,31.0964,31.0964,25000.0
2005-07-19 15:55:00,54.86,54.91,54.83,54.91,31900.0,31.1021,31.1304,31.0851,31.1304,31900.0
2005-07-20 09:30:00,56.0,56.06,56.0,56.0,85400.0,31.7484,31.7824,31.7484,31.7484,85400.0
2005-07-20 09:35:00,56.01,56.4,55.99,56.31,47900.0,31.7541,31.9752,31.7427,31.9242,47900.0
2005-07-20 09:40:00,56.32,56.6,56.31,56.44,54600.0,31.9298,32.0886,31.9242,31.9979,54600.0
2005-07-20 09:45:00,56.44,56.44,56.35,56.4,43700.0,31.9979,31.9979,31.9468,31.9752,43700.0
2005-07-20 09:50:00,56.4,56.4,56.04,56.1,44300.0,31.9752,31.9752,31.7711,31.8051,44300.0
2005-07-20 09:55:00,56.1,56.19,56.1,56.14,52700.0,31.8051,31.8561,31.8051,31.8278,52700.0
2005-07-20 10:00:00,56.12,56.12,56.02,56.09,46400.0,31.8164,31.8164,31.7597,31.7994,46400.0
2005-07-20 10:05:00,56.1,56.11,56.02,56.02,33000.0,31.8051,31.8108,31.7597,31.7597,33000.0
2005-07-20 10:10:00,56.03,56.03,55.85,55.85,49700.0,31.7654,31.7654,31.6634,31.6634,49700.0
2005-07-20 10:15:00,55.82,55.91,55.79,55.89,35300.0,31.6464,31.6974,31.6293,31.686,35300.0
2005-07-20 10:20:00,55.9,55.93,55.84,55.89,29000.0,31.6917,31.7087,31.6577,31.686,29000.0
2005-07-20 10:25:00,55.9,55.9,55.68,55.7,37200.0,31.6917,31.6917,31.567,31.5783,37200.0
2005-07-20 10:30:00,55.69,55.74,55.58,55.59,106200.0,31.5727,31.601,31.5103,31.516,106200.0
2005-07-20 10:35:00,55.6,55.6,55.54,55.54,70200.0,31.5216,31.5216,31.4876,31.4876,70200.0
2005-07-20 10:40:00,55.54,55.54,55.47,55.5,50300.0,31.4876,31.4876,31.4479,31.4649,50300.0
2005-07-20 10:45:00,55.5,55.59,55.49,55.56,123400.0,31.4649,31.516,31.4593,31.499,123400.0
2005-07-20 10:50:00,55.55,55.56,55.48,55.48,42900.0,31.4933,31.499,31.4536,31.4536,42900.0
2005-07-20 10:55:00,55.47,55.48,55.39,55.39,47900.0,31.4479,31.4536,31.4026,31.4026,47900.0
2005-07-20 11:00:00,55.4,55.4,55.32,55.33,50400.0,31.4082,31.4082,31.3629,31.3686,50400.0
2005-07-20 11:05:00,55.33,55.33,55.17,55.18,113500.0,31.3686,31.3686,31.2778,31.2835,113500.0
2005-07-20 11:10:00,55.17,55.24,55.15,55.19,38200.0,31.2778,31.3175,31.2665,31.2892,38200.0
2005-07-20 11:15:00,55.19,55.3,55.18,55.18,121400.0,31.2892,31.3515,31.2835,31.2835,121400.0
2005-07-20 11:20:00,55.18,55.25,55.06,55.23,89900.0,31.2835,31.3232,31.2155,31.3119,89900.0
2005-07-20 11:25:00,55.23,55.28,55.18,55.18,66400.0,31.3119,31.3402,31.2835,31.2835,66400.0
2005-07-20 11:30:00,55.19,55.42,55.18,55.41,102500.0,31.2892,31.4196,31.2835,31.4139,102500.0
2005-07-20 11:35:00,55.42,55.42,55.36,55.42,51900.0,31.4196,31.4196,31.3856,31.4196,51900.0
2005-07-20 11:40:00,55.42,55.47,55.39,55.47,31100.0,31.4196,31.4479,31.4026,31.4479,31100.0
2005-07-20 11:45:00,55.47,55.47,55.44,55.45,33400.0,31.4479,31.4479,31.4309,31.4366,33400.0
2005-07-20 11:50:00,55.44,55.47,55.44,55.44,48500.0,31.4309,31.4479,31.4309,31.4309,48500.0
2005-07-20 11:55:00,55.45,55.62,55.45,55.62,138700.0,31.4366,31.533,31.4366,31.533,138700.0
2005-07-20 12:00:00,55.6,55.66,55.5,55.5,62100.0,31.5216,31.5556,31.4649,31.4649,62100.0
2005-07-20 12:05:00,55.51,55.51,55.44,55.44,71500.0,31.4706,31.4706,31.4309,31.4309,71500.0
2005-07-20 12:10:00,55.44,55.47,55.43,55.45,43700.0,31.4309,31.4479,31.4253,31.4366,43700.0
2005-07-20 12:15:00,55.44,55.45,55.44,55.45,6000.0,31.4309,31.4366,31.4309,31.4366,6000.0
2005-07-20 12:20:00,55.45,55.46,55.44,55.44,32200.0,31.4366,31.4423,31.4309,31.4309,32200.0
2005-07-20 12:25:00,55.45,55.46,55.41,55.45,15500.0,31.4366,31.4423,31.4139,31.4366,15500.0
2005-07-20 12:30:00,55.45,55.46,55.4,55.45,21700.0,31.4366,31.4423,31.4082,31.4366,21700.0
2005-07-20 12:35:00,55.46,55.46,55.43,55.43,4700.0,31.4423,31.4423,31.4253,31.4253,4700.0
2005-07-20 12:40:00,55.43,55.52,55.43,55.5,56800.0,31.4253,31.4763,31.4253,31.4649,56800.0
2005-07-20 12:45:00,55.51,55.54,55.47,55.52,24800.0,31.4706,31.4876,31.4479,31.4763,24800.0
2005-07-20 12:50:00,55.52,55.52,55.47,55.47,18200.0,31.4763,31.4763,31.4479,31.4479,18200.0
2005-07-20 12:55:00,55.47,55.47,55.45,55.45,41000.0,31.4479,31.4479,31.4366,31.4366,41000.0
2005-07-20 13:00:00,55.45,55.49,55.44,55.45,32200.0,31.4366,31.4593,31.4309,31.4366,32200.0
2005-07-20 13:05:00,55.45,55.5,55.44,55.45,46000.0,31.4366,31.4649,31.4309,31.4366,46000.0
2005-07-20 13:10:00,55.48,55.56,55.47,55.48,33300.0,31.4536,31.499,31.4479,31.4536,33300.0
2005-07-20 13:15:00,55.48,55.51,55.45,55.47,107800.0,31.4536,31.4706,31.4366,31.4479,107800.0
2005-07-20 13:20:00,55.46,55.48,55.43,55.45,88600.0,31.4423,31.4536,31.4253,31.4366,88600.0
2005-07-20 13:25:00,55.46,55.56,55.45,55.56,25700.0,31.4423,31.499,31.4366,31.499,25700.0
2005-07-20 13:30:00,55.58,55.66,55.58,55.63,25900.0,31.5103,31.5556,31.5103,31.5386,25900.0
2005-07-20 13:35:00,55.64,55.7,55.64,55.66,18800.0,31.5443,31.5783,31.5443,31.5556,18800.0
2005-07-20 13:40:00,55.68,55.74,55.68,55.73,22200.0,31.567,31.601,31.567,31.5953,22200.0
2005-07-20 13:45:00,55.73,55.75,55.71,55.74,14900.0,31.5953,31.6067,31.584,31.601,14900.0
2005-07-20 13:50:00,55.74,55.76,55.73,55.75,13800.0,31.601,31.6123,31.5953,31.6067,13800.0
2005-07-20 13:55:00,55.75,55.77,55.72,55.76,33900.0,31.6067,31.618,31.5897,31.6123,33900.0
2005-07-20 14:00:00,55.75,55.78,55.74,55.75,97700.0,31.6067,31.6237,31.601,31.6067,97700.0
2005-07-20 14:05:00,55.74,55.78,55.73,55.73,37100.0,31.601,31.6237,31.5953,31.5953,37100.0
2005-07-20 14:10:00,55.73,55.74,55.69,55.69,32900.0,31.5953,31.601,31.5727,31.5727,32900.0
2005-07-20 14:15:00,55.69,55.71,55.69,55.69,10200.0,31.5727,31.584,31.5727,31.5727,10200.0
2005-07-20 14:20:00,55.69,55.71,55.65,55.65,25700.0,31.5727,31.584,31.55,31.55,25700.0
2005-07-20 14:25:00,55.66,55.72,55.66,55.71,29100.0,31.5556,31.5897,31.5556,31.584,29100.0
2005-07-20 14:30:00,55.72,55.83,55.72,55.82,18400.0,31.5897,31.652,31.5897,31.6464,18400.0
2005-07-20 14:35:00,55.81,55.81,55.75,55.78,31000.0,31.6407,31.6407,31.6067,31.6237,31000.0
2005-07-20 14:40:00,55.77,55.81,55.73,55.76,23900.0,31.618,31.6407,31.5953,31.6123,23900.0
2005-07-20 14:45:00,55.76,55.8,55.76,55.78,14900.0,31.6123,31.635,31.6123,31.6237,14900.0
2005-07-20 14:50:00,55.78,55.82,55.77,55.79,14900.0,31.6237,31.6464,31.618,31.6293,14900.0
2005-07-20 14:55:00,55.79,55.81,55.78,55.79,16700.0,31.6293,31.6407,31.6237,31.6293,16700.0
2005-07-20 15:00:00,55.8,55.81,55.78,55.8,16300.0,31.635,31.6407,31.6237,31.635,16300.0
2005-07-20 15:05:00,55.8,55.88,55.8,55.88,31900.0,31.635,31.6804,31.635,31.6804,31900.0
2005-07-20 15:10:00,55.89,55.9,55.81,55.86,18100.0,31.686,31.6917,31.6407,31.669,18100.0
2005-07-20 15:15:00,55.88,55.99,55.87,55.95,31100.0,31.6804,31.7427,31.6747,31.7201,31100.0
2005-07-20 15:20:00,55.95,55.97,55.94,55.97,29400.0,31.7201,31.7314,31.7144,31.7314,29400.0
2005-07-20 15:25:00,55.96,56.04,55.95,56.04,34100.0,31.7257,31.7711,31.7201,31.7711,34100.0
2005-07-20 15:30:00,56.04,56.1,56.03,56.08,67400.0,31.7711,31.8051,31.7654,31.7938,67400.0
2005-07-20 15:35:00,56.09,56.18,56.08,56.18,57600.0,31.7994,31.8505,31.7938,31.8505,57600.0
2005-07-20 15:40:00,56.19,56.25,56.17,56.24,71800.0,31.8561,31.8901,31.8448,31.8845,71800.0
2005-07-20 15:45:00,56.23,56.44,56.23,56.33,53300.0,31.8788,31.9979,31.8788,31.9355,53300.0
2005-07-20 15:50:00,56.31,56.33,56.24,56.29,50600.0,31.9242,31.9355,31.8845,31.9128,50600.0
2005-07-20 15:55:00,56.3,56.35,56.3,56.32,81500.0,31.9185,31.9468,31.9185,31.9298,81500.0
2005-07-21 09:30:00,56.37,56.37,56.16,56.26,26900.0,31.9582,31.9582,31.8391,31.8958,26900.0
2005-07-21 09:35:00,56.28,56.33,56.17,56.28,8800.0,31.9071,31.9355,31.8448,31.9071,8800.0
2005-07-21 09:40:00,56.28,56.35,56.19,56.21,13200.0,31.9071,31.9468,31.8561,31.8675,13200.0
2005-07-21 09:45:00,56.21,56.25,56.07,56.09,10000.0,31.8675,31.8901,31.7881,31.7994,10000.0
2005-07-21 09:50:00,56.1,56.13,56.08,56.1,8900.0,31.8051,31.8221,31.7938,31.8051,8900.0
2005-07-21 09:55:00,56.11,56.11,55.94,55.94,15100.0,31.8108,31.8108,31.7144,31.7144,15100.0
2005-07-21 10:00:00,55.94,55.96,55.78,55.95,22100.0,31.7144,31.7257,31.6237,31.7201,22100.0
2005-07-21 10:05:00,55.94,55.97,55.87,55.87,10000.0,31.7144,31.7314,31.6747,31.6747,10000.0
2005-07-21 10:10:00,55.87,55.96,55.86,55.93,10600.0,31.6747,31.7257,31.669,31.7087,10600.0
2005-07-21 10:15:00,55.9,55.9,55.78,55.8,16100.0,31.6917,31.6917,31.6237,31.635,16100.0
2005-07-21 10:20:00,55.79,55.86,55.75,55.84,11200.0,31.6293,31.669,31.6067,31.6577,11200.0
2005-07-21 10:25:00,55.84,55.95,55.84,55.92,10900.0,31.6577,31.7201,31.6577,31.703,10900.0
2005-07-21 10:30:00,55.9,55.92,55.84,55.87,15800.0,31.6917,31.703,31.6577,31.6747,15800.0
2005-07-21 10:35:00,55.86,55.88,55.8,55.8,17400.0,31.669,31.6804,31.635,31.635,17400.0
2005-07-21 10:40:00,55.79,55.8,55.7,55.78,10000.0,31.6293,31.635,31.5783,31.6237,10000.0
2005-07-21 10:45:00,55.78,55.89,55.78,55.8,17000.0,31.6237,31.686,31.6237,31.635,17000.0
2005-07-21 10:50:00,55.77,55.8,55.75,55.8,10600.0,31.618,31.635,31.6067,31.635,10600.0
2005-07-21 10:55:00,55.82,55.83,55.8,55.82,14900.0,31.6464,31.652,31.635,31.6464,14900.0
2005-07-21 11:00:00,55.82,55.84,55.7,55.7,20000.0,31.6464,31.6577,31.5783,31.5783,20000.0
2005-07-21 11:05:00,55.7,55.86,55.7,55.86,16100.0,31.5783,31.669,31.5783,31.669,16100.0
2005-07-21 11:10:00,55.84,55.93,55.84,55.88,19800.0,31.6577,31.7087,31.6577,31.6804,19800.0
2005-07-21 11:15:00,55.89,55.9,55.83,55.83,8200.0,31.686,31.6917,31.652,31.652,8200.0
2005-07-21 11:20:00,55.83,55.86,55.81,55.82,8300.0,31.652,31.669,31.6407,31.6464,8300.0
2005-07-21 11:25:00,55.83,55.83,55.79,55.8,9300.0,31.652,31.652,31.6293,31.635,9300.0
2005-07-21 11:30:00,55.8,55.8,55.75,55.79,7000.0,31.635,31.635,31.6067,31.6293,7000.0
2005-07-21 11:35:00,55.79,55.83,55.77,55.82,13800.0,31.6293,31.652,31.618,31.6464,13800.0
2005-07-21 11:40:00,55.83,55.9,55.82,55.9,9200.0,31.652,31.6917,31.6464,31.6917,9200.0
2005-07-21 11:45:00,55.9,55.91,55.88,55.91,12700.0,31.6917,31.6974,31.6804,31.6974,12700.0
2005-07-21 11:50:00,55.94,56.03,55.94,56.0,18900.0,31.7144,31.7654,31.7144,31.7484,18900.0
2005-07-21 11:55:00,56.0,56.01,55.93,55.93,15500.0,31.7484,31.7541,31.7087,31.7087,15500.0
2005-07-21 12:00:00,55.95,55.97,55.92,55.94,14700.0,31.7201,31.7314,31.703,31.7144,14700.0
2005-07-21 12:05:00,55.94,56.0,55.91,55.96,22000.0,31.7144,31.7484,31.6974,31.7257,22000.0
2005-07-21 12:10:00,55.94,55.95,55.85,55.85,21700.0,31.7144,31.7201,31.6634,31.6634,21700.0
2005-07-21 12:15:00,55.84,55.86,55.81,55.82,20900.0,31.6577,31.669,31.6407,31.6464,20900.0
2005-07-21 12:20:00,55.79,55.79,55.62,55.66,15800.0,31.6293,31.6293,31.533,31.5556,15800.0
2005-07-21 12:25:00,55.66,55.69,55.61,55.65,18800.0,31.5556,31.5727,31.5273,31.55,18800.0
2005-07-21 12:30:00,55.67,55.75,55.67,55.74,14400.0,31.5613,31.6067,31.5613,31.601,14400.0
2005-07-21 12:35:00,55.75,55.77,55.71,55.71,16400.0,31.6067,31.618,31.584,31.584,16400.0
2005-07-21 12:40:00,55.71,55.79,55.71,55.75,9600.0,31.584,31.6293,31.584,31.6067,9600.0
2005-07-21 12:45:00,55.75,55.87,55.72,55.83,19500.0,31.6067,31.6747,31.5897,31.652,19500.0
2005-07-21 12:50:00,55.84,56.08,55.84,55.93,12900.0,31.6577,31.7938,31.6577,31.7087,12900.0
2005-07-21 12:55:00,55.93,56.02,55.9,55.9,7700.0,31.7087,31.7597,31.6917,31.6917,7700.0
2005-07-21 13:00:00,55.92,56.03,55.92,56.01,6800.0,31.703,31.7654,31.703,31.7541,6800.0
2005-07-21 13:05:00,56.0,56.02,55.99,56.01,11100.0,31.7484,31.7597,31.7427,31.7541,11100.0
2005-07-21 13:10:00,56.02,56.02,55.98,55.98,9400.0,31.7597,31.7597,31.7371,31.7371,9400.0
2005-07-21 13:15:00,55.97,55.98,55.92,55.94,8100.0,31.7314,31.7371,31.703,31.7144,8100.0
2005-07-21 13:20:00,55.94,55.95,55.93,55.95,7700.0,31.7144,31.7201,31.7087,31.7201,7700.0
2005-07-21 13:25:00,55.95,55.95,55.92,55.94,3700.0,31.7201,31.7201,31.703,31.7144,3700.0
2005-07-21 13:30:00,55.94,56.02,55.94,55.96,7600.0,31.7144,31.7597,31.7144,31.7257,7600.0
2005-07-21 13:35:00,55.96,55.96,55.91,55.93,4600.0,31.7257,31.7257,31.6974,31.7087,4600.0
2005-07-21 13:40:00,55.93,55.94,55.93,55.93,1200.0,31.7087,31.7144,31.7087,31.7087,1200.0
2005-07-21 13:45:00,55.94,55.97,55.92,55.92,2800.0,31.7144,31.7314,31.703,31.703,2800.0
2005-07-21 13:50:00,55.92,55.92,55.88,55.91,4000.0,31.703,31.703,31.6804,31.6974,4000.0
2005-07-21 13:55:00,55.89,55.91,55.88,55.89,2100.0,31.686,31.6974,31.6804,31.686,2100.0
2005-07-21 14:00:00,55.87,55.89,55.77,55.79,10100.0,31.6747,31.686,31.618,31.6293,10100.0
2005-07-21 14:05:00,55.8,55.8,55.76,55.77,6800.0,31.635,31.635,31.6123,31.618,6800.0
2005-07-21 14:10:00,55.76,55.78,55.7,55.77,10100.0,31.6123,31.6237,31.5783,31.618,10100.0
2005-07-21 14:15:00,55.79,55.81,55.75,55.78,6200.0,31.6293,31.6407,31.6067,31.6237,6200.0
2005-07-21 14:20:00,55.78,55.78,55.75,55.75,2500.0,31.6237,31.6237,31.6067,31.6067,2500.0
2005-07-21 14:25:00,55.74,55.75,55.6,55.64,10600.0,31.601,31.6067,31.5216,31.5443,10600.0
2005-07-21 14:30:00,55.61,55.65,55.6,55.62,9700.0,31.5273,31.55,31.5216,31.533,9700.0
2005-07-21 14:35:00,55.61,55.7,55.61,55.67,15200.0,31.5273,31.5783,31.5273,31.5613,15200.0
2005-07-21 14:40:00,55.69,55.72,55.66,55.72,10000.0,31.5727,31.5897,31.5556,31.5897,10000.0
2005-07-21 14:45:00,55.72,55.73,55.69,55.7,14900.0,31.5897,31.5953,31.5727,31.5783,14900.0
2005-07-21 14:50:00,55.7,55.7,55.58,55.59,25400.0,31.5783,31.5783,31.5103,31.516,25400.0
2005-07-21 14:55:00,55.57,55.6,55.5,55.6,22100.0,31.5046,31.5216,31.4649,31.5216,22100.0
2005-07-21 15:00:00,55.6,55.6,55.55,55.57,24600.0,31.5216,31.5216,31.4933,31.5046,24600.0
2005-07-21 15:05:00,55.58,55.58,55.53,55.53,28800.0,31.5103,31.5103,31.4819,31.4819,28800.0
2005-07-21 15:10:00,55.53,55.62,55.51,55.62,43900.0,31.4819,31.533,31.4706,31.533,43900.0
2005-07-21 15:15:00,55.61,55.64,55.59,55.63,16700.0,31.5273,31.5443,31.516,31.5386,16700.0
2005-07-21 15:20:00,55.62,55.62,55.57,55.59,21500.0,31.533,31.533,31.5046,31.516,21500.0
2005-07-21 15:25:00,55.58,55.66,55.57,55.66,16800.0,31.5103,31.5556,31.5046,31.5556,16800.0
2005-07-21 15:30:00,55.74,55.74,55.6,55.6,31400.0,31.601,31.601,31.5216,31.5216,31400.0
2005-07-21 15:35:00,55.6,55.6,55.55,55.56,21100.0,31.5216,31.5216,31.4933,31.499,21100.0
2005-07-21 15:40:00,55.56,55.56,55.54,55.55,19300.0,31.499,31.499,31.4876,31.4933,19300.0
2005-07-21 15:45:00,55.54,55.55,55.53,55.55,28300.0,31.4876,31.4933,31.4819,31.4933,28300.0
2005-07-21 15:50:00,55.55,55.55,55.52,55.52,29300.0,31.4933,31.4933,31.4763,31.4763,29300.0
2005-07-21 15:55:00,55.53,55.53,55.48,55.5,33200.0,31.4819,31.4819,31.4536,31.4649,33200.0
2005-07-22 09:30:00,55.47,55.66,55.41,55.5,27800.0,31.4479,31.5556,31.4139,31.4649,27800.0
2005-07-22 09:35:00,55.48,55.48,55.29,55.3,15900.0,31.4536,31.4536,31.3459,31.3515,15900.0
2005-07-22 09:40:00,55.38,55.4,55.29,55.4,9900.0,31.3969,31.4082,31.3459,31.4082,9900.0
2005-07-22 09:45:00,55.43,55.44,55.35,55.35,7100.0,31.4253,31.4309,31.3799,31.3799,7100.0
2005-07-22 09:50:00,55.38,55.53,55.38,55.53,7400.0,31.3969,31.4819,31.3969,31.4819,7400.0
2005-07-22 09:55:00,55.53,55.53,55.45,55.47,5700.0,31.4819,31.4819,31.4366,31.4479,5700.0
2005-07-22 10:00:00,55.47,55.51,55.46,55.51,9600.0,31.4479,31.4706,31.4423,31.4706,9600.0
2005-07-22 10:05:00,55.51,55.51,55.37,55.38,16600.0,31.4706,31.4706,31.3912,31.3969,16600.0
2005-07-22 10:10:00,55.39,55.43,55.37,55.4,6100.0,31.4026,31.4253,31.3912,31.4082,6100.0
2005-07-22 10:15:00,55.4,55.42,55.39,55.42,3100.0,31.4082,31.4196,31.4026,31.4196,3100.0
2005-07-22 10:20:00,55.42,55.46,55.39,55.43,13700.0,31.4196,31.4423,31.4026,31.4253,13700.0
2005-07-22 10:25:00,55.43,55.46,55.42,55.44,12200.0,31.4253,31.4423,31.4196,31.4309,12200.0
2005-07-22 10:30:00,55.44,55.44,55.39,55.4,5500.0,31.4309,31.4309,31.4026,31.4082,5500.0
2005-07-22 10:35:00,55.39,55.39,55.33,55.35,39100.0,31.4026,31.4026,31.3686,31.3799,39100.0
2005-07-22 10:40:00,55.35,55.36,55.32,55.35,28400.0,31.3799,31.3856,31.3629,31.3799,28400.0
2005-07-22 10:45:00,55.34,55.35,55.3,55.31,10100.0,31.3742,31.3799,31.3515,31.3572,10100.0
2005-07-22 10:50:00,55.32,55.33,55.3,55.3,8100.0,31.3629,31.3686,31.3515,31.3515,8100.0
2005-07-22 10:55:00,55.31,55.32,55.29,55.31,23800.0,31.3572,31.3629,31.3459,31.3572,23800.0
2005-07-22 11:00:00,55.31,55.31,55.29,55.3,19000.0,31.3572,31.3572,31.3459,31.3515,19000.0
2005-07-22 11:05:00,55.29,55.35,55.28,55.31,15400.0,31.3459,31.3799,31.3402,31.3572,15400.0
2005-07-22 11:10:00,55.31,55.39,55.31,55.38,24300.0,31.3572,31.4026,31.3572,31.3969,24300.0
2005-07-22 11:15:00,55.39,55.44,55.37,55.38,17600.0,31.4026,31.4309,31.3912,31.3969,17600.0
2005-07-22 11:20:00,55.39,55.44,55.38,55.39,14900.0,31.4026,31.4309,31.3969,31.4026,14900.0
2005-07-22 11:25:00,55.4,55.4,55.35,55.36,8700.0,31.4082,31.4082,31.3799,31.3856,8700.0
2005-07-22 11:30:00,55.36,55.36,55.29,55.34,11300.0,31.3856,31.3856,31.3459,31.3742,11300.0
2005-07-22 11:35:00,55.32,55.32,55.3,55.32,5400.0,31.3629,31.3629,31.3515,31.3629,5400.0
2005-07-22 11:40:00,55.31,55.32,55.3,55.31,7500.0,31.3572,31.3629,31.3515,31.3572,7500.0
2005-07-22 11:45:00,55.31,55.31,55.3,55.3,6800.0,31.3572,31.3572,31.3515,31.3515,6800.0
2005-07-22 11:50:00,55.29,55.29,55.26,55.26,5300.0,31.3459,31.3459,31.3289,31.3289,5300.0
2005-07-22 11:55:00,55.26,55.29,55.25,55.26,8600.0,31.3289,31.3459,31.3232,31.3289,8600.0
2005-07-22 12:00:00,55.27,55.28,55.25,55.25,5000.0,31.3345,31.3402,31.3232,31.3232,5000.0
2005-07-22 12:05:00,55.25,55.26,55.25,55.25,10100.0,31.3232,31.3289,31.3232,31.3232,10100.0
2005-07-22 12:10:00,55.25,55.27,55.25,55.26,9400.0,31.3232,31.3345,31.3232,31.3289,9400.0
2005-07-22 12:15:00,55.26,55.29,55.26,55.28,7300.0,31.3289,31.3459,31.3289,31.3402,7300.0
2005-07-22 12:20:00,55.27,55.3,55.27,55.27,5000.0,31.3345,31.3515,31.3345,31.3345,5000.0
2005-07-22 12:25:00,55.27,55.28,55.25,55.25,6100.0,31.3345,31.3402,31.3232,31.3232,6100.0
2005-07-22 12:30:00,55.25,55.26,55.24,55.25,4800.0,31.3232,31.3289,31.3175,31.3232,4800.0
2005-07-22 12:35:00,55.26,55.27,55.25,55.25,6800.0,31.3289,31.3345,31.3232,31.3232,6800.0
2005-07-22 12:40:00,55.24,55.25,55.17,55.17,7700.0,31.3175,31.3232,31.2778,31.2778,7700.0
2005-07-22 12:45:00,55.16,55.16,55.12,55.15,20900.0,31.2722,31.2722,31.2495,31.2665,20900.0
2005-07-22 12:50:00,55.16,55.16,55.14,55.15,3300.0,31.2722,31.2722,31.2608,31.2665,3300.0
2005-07-22 12:55:00,55.14,55.14,55.07,55.07,10400.0,31.2608,31.2608,31.2212,31.2212,10400.0
2005-07-22 13:00:00,55.09,55.11,55.08,55.1,16300.0,31.2325,31.2438,31.2268,31.2382,16300.0
2005-07-22 13:05:00,55.11,55.11,55.09,55.1,9500.0,31.2438,31.2438,31.2325,31.2382,9500.0
2005-07-22 13:10:00,55.1,55.11,55.09,55.11,3300.0,31.2382,31.2438,31.2325,31.2438,3300.0
2005-07-22 13:15:00,55.1,55.12,55.08,55.09,5900.0,31.2382,31.2495,31.2268,31.2325,5900.0
2005-07-22 13:20:00,55.09,55.09,55.08,55.08,6100.0,31.2325,31.2325,31.2268,31.2268,6100.0
2005-07-22 13:25:00,55.09,55.1,55.08,55.08,5800.0,31.2325,31.2382,31.2268,31.2268,5800.0
2005-07-22 13:30:00,55.08,55.12,55.08,55.11,10400.0,31.2268,31.2495,31.2268,31.2438,10400.0
2005-07-22 13:35:00,55.11,55.17,55.11,55.17,8700.0,31.2438,31.2778,31.2438,31.2778,8700.0
2005-07-22 13:40:00,55.17,55.18,55.15,55.16,6400.0,31.2778,31.2835,31.2665,31.2722,6400.0
2005-07-22 13:45:00,55.16,55.16,55.1,55.16,6000.0,31.2722,31.2722,31.2382,31.2722,6000.0
2005-07-22 13:50:00,55.16,55.18,55.15,55.18,57500.0,31.2722,31.2835,31.2665,31.2835,57500.0
2005-07-22 13:55:00,55.17,55.18,55.17,55.18,3500.0,31.2778,31.2835,31.2778,31.2835,3500.0
2005-07-22 14:00:00,55.19,55.19,55.18,55.19,6500.0,31.2892,31.2892,31.2835,31.2892,6500.0
2005-07-22 14:05:00,55.19,55.23,55.18,55.19,10900.0,31.2892,31.3119,31.2835,31.2892,10900.0
2005-07-22 14:10:00,55.2,55.22,55.18,55.19,11800.0,31.2949,31.3062,31.2835,31.2892,11800.0
2005-07-22 14:15:00,55.19,55.23,55.18,55.22,4700.0,31.2892,31.3119,31.2835,31.3062,4700.0
2005-07-22 14:20:00,55.23,55.25,55.22,55.23,6600.0,31.3119,31.3232,31.3062,31.3119,6600.0
2005-07-22 14:25:00,55.25,55.26,55.23,55.24,6800.0,31.3232,31.3289,31.3119,31.3175,6800.0
2005-07-22 14:30:00,55.23,55.23,55.18,55.2,13700.0,31.3119,31.3119,31.2835,31.2949,13700.0
2005-07-22 14:35:00,55.19,55.25,55.19,55.25,11900.0,31.2892,31.3232,31.2892,31.3232,11900.0
2005-07-22 14:40:00,55.25,55.3,55.25,55.3,13700.0,31.3232,31.3515,31.3232,31.3515,13700.0
2005-07-22 14:45:00,55.3,55.36,55.3,55.34,27600.0,31.3515,31.3856,31.3515,31.3742,27600.0
2005-07-22 14:50:00,55.33,55.41,55.19,55.39,21900.0,31.3686,31.4139,31.2892,31.4026,21900.0
2005-07-22 14:55:00,55.39,55.5,55.39,55.46,21100.0,31.4026,31.4649,31.4026,31.4423,21100.0
2005-07-22 15:00:00,55.45,55.46,55.41,55.44,12400.0,31.4366,31.4423,31.4139,31.4309,12400.0
2005-07-22 15:05:00,55.44,55.44,55.41,55.43,14700.0,31.4309,31.4309,31.4139,31.4253,14700.0
2005-07-22 15:10:00,55.43,55.48,55.42,55.47,16900.0,31.4253,31.4536,31.4196,31.4479,16900.0
2005-07-22 15:15:00,55.46,55.49,55.45,55.45,44400.0,31.4423,31.4593,31.4366,31.4366,44400.0
2005-07-22 15:20:00,55.45,55.48,55.45,55.47,34400.0,31.4366,31.4536,31.4366,31.4479,34400.0
2005-07-22 15:25:00,55.47,55.56,55.46,55.56,25600.0,31.4479,31.499,31.4423,31.499,25600.0
2005-07-22 15:30:00,55.55,55.55,55.5,55.51,21100.0,31.4933,31.4933,31.4649,31.4706,21100.0
2005-07-22 15:35:00,55.51,55.54,55.51,55.53,19500.0,31.4706,31.4876,31.4706,31.4819,19500.0
2005-07-22 15:40:00,55.54,55.63,55.54,55.62,18900.0,31.4876,31.5386,31.4876,31.533,18900.0
2005-07-22 15:45:00,55.61,55.62,55.59,55.6,26400.0,31.5273,31.533,31.516,31.5216,26400.0
2005-07-22 15:50:00,55.6,55.6,55.59,55.6,19100.0,31.5216,31.5216,31.516,31.5216,19100.0
2005-07-22 15:55:00,55.59,55.6,55.58,55.6,42900.0,31.516,31.5216,31.5103,31.5216,42900.0
2005-07-25 09:30:00,55.68,55.74,55.55,55.56,27000.0,31.567,31.601,31.4933,31.499,27000.0
2005-07-25 09:35:00,55.58,55.61,55.42,55.43,10900.0,31.5103,31.5273,31.4196,31.4253,10900.0
2005-07-25 09:40:00,55.46,55.52,55.44,55.49,9800.0,31.4423,31.4763,31.4309,31.4593,9800.0
2005-07-25 09:45:00,55.51,55.59,55.51,55.55,7300.0,31.4706,31.516,31.4706,31.4933,7300.0
2005-07-25 09:50:00,55.54,55.6,55.54,55.58,7800.0,31.4876,31.5216,31.4876,31.5103,7800.0
2005-07-25 09:55:00,55.57,55.59,55.53,55.53,2400.0,31.5046,31.516,31.4819,31.4819,2400.0
2005-07-25 10:00:00,55.53,55.58,55.51,55.58,8100.0,31.4819,31.5103,31.4706,31.5103,8100.0
2005-07-25 10:05:00,55.57,55.62,55.54,55.62,10400.0,31.5046,31.533,31.4876,31.533,10400.0
2005-07-25 10:10:00,55.61,55.65,55.59,55.59,9600.0,31.5273,31.55,31.516,31.516,9600.0
2005-07-25 10:15:00,55.61,55.61,55.58,55.6,8300.0,31.5273,31.5273,31.5103,31.5216,8300.0
2005-07-25 10:20:00,55.6,55.62,55.6,55.6,5700.0,31.5216,31.533,31.5216,31.5216,5700.0
2005-07-25 10:25:00,55.61,55.65,55.6,55.61,9700.0,31.5273,31.55,31.5216,31.5273,9700.0
2005-07-25 10:30:00,55.61,55.62,55.59,55.61,8800.0,31.5273,31.533,31.516,31.5273,8800.0
2005-07-25 10:35:00,55.62,55.62,55.56,55.6,11600.0,31.533,31.533,31.499,31.5216,11600.0
2005-07-25 10:40:00,55.59,55.7,55.59,55.69,10300.0,31.516,31.5783,31.516,31.5727,10300.0
2005-07-25 10:45:00,55.71,55.79,55.71,55.74,14400.0,31.584,31.6293,31.584,31.601,14400.0
2005-07-25 10:50:00,55.73,55.74,55.7,55.7,3400.0,31.5953,31.601,31.5783,31.5783,3400.0
2005-07-25 10:55:00,55.7,55.7,55.68,55.7,3300.0,31.5783,31.5783,31.567,31.5783,3300.0
2005-07-25 11:00:00,55.71,55.72,55.69,55.72,8400.0,31.584,31.5897,31.5727,31.5897,8400.0
2005-07-25 11:05:00,55.73,55.74,55.69,55.69,22300.0,31.5953,31.601,31.5727,31.5727,22300.0
2005-07-25 11:10:00,55.69,55.72,55.69,55.72,3800.0,31.5727,31.5897,31.5727,31.5897,3800.0
2005-07-25 11:15:00,55.72,55.73,55.69,55.69,6700.0,31.5897,31.5953,31.5727,31.5727,6700.0
2005-07-25 11:20:00,55.69,55.7,55.68,55.68,2700.0,31.5727,31.5783,31.567,31.567,2700.0
2005-07-25 11:25:00,55.67,55.68,55.64,55.65,3400.0,31.5613,31.567,31.5443,31.55,3400.0
2005-07-25 11:30:00,55.65,55.67,55.65,55.67,3600.0,31.55,31.5613,31.55,31.5613,3600.0
2005-07-25 11:35:00,55.67,55.68,55.59,55.59,11400.0,31.5613,31.567,31.516,31.516,11400.0
2005-07-25 11:40:00,55.58,55.63,55.57,55.63,8200.0,31.5103,31.5386,31.5046,31.5386,8200.0
2005-07-25 11:45:00,55.63,55.63,55.55,55.57,9900.0,31.5386,31.5386,31.4933,31.5046,9900.0
2005-07-25 11:50:00,55.57,55.57,55.53,55.53,9200.0,31.5046,31.5046,31.4819,31.4819,9200.0
2005-07-25 11:55:00,55.54,55.55,55.51,55.55,7100.0,31.4876,31.4933,31.4706,31.4933,7100.0
2005-07-25 12:00:00,55.56,55.57,55.54,55.56,8200.0,31.499,31.5046,31.4876,31.499,8200.0
2005-07-25 12:05:00,55.56,55.58,55.55,55.56,8900.0,31.499,31.5103,31.4933,31.499,8900.0
2005-07-25 12:10:00,55.58,55.59,55.57,55.58,7200.0,31.5103,31.516,31.5046,31.5103,7200.0
2005-07-25 12:15:00,55.58,55.59,55.57,55.58,5700.0,31.5103,31.516,31.5046,31.5103,5700.0
2005-07-25 12:20:00,55.57,55.57,55.56,55.57,3600.0,31.5046,31.5046,31.499,31.5046,3600.0
2005-07-25 12:25:00,55.56,55.59,55.53,55.58,9700.0,31.499,31.516,31.4819,31.5103,9700.0
2005-07-25 12:30:00,55.59,55.59,55.54,55.58,14200.0,31.516,31.516,31.4876,31.5103,14200.0
2005-07-25 12:35:00,55.56,55.57,55.54,55.55,3100.0,31.499,31.5046,31.4876,31.4933,3100.0
2005-07-25 12:40:00,55.55,55.62,55.54,55.62,7000.0,31.4933,31.533,31.4876,31.533,7000.0
2005-07-25 12:45:00,55.6,55.63,55.6,55.62,4900.0,31.5216,31.5386,31.5216,31.533,4900.0
2005-07-25 12:50:00,55.62,55.63,55.59,55.6,4600.0,31.533,31.5386,31.516,31.5216,4600.0
2005-07-25 12:55:00,55.6,55.6,55.54,55.56,3500.0,31.5216,31.5216,31.4876,31.499,3500.0
2005-07-25 13:00:00,55.56,55.58,55.56,55.56,3200.0,31.499,31.5103,31.499,31.499,3200.0
2005-07-25 13:05:00,55.57,55.61,55.57,55.59,9000.0,31.5046,31.5273,31.5046,31.516,9000.0
2005-07-25 13:10:00,55.6,55.62,55.6,55.6,6400.0,31.5216,31.533,31.5216,31.5216,6400.0
2005-07-25 13:15:00,55.59,55.59,55.55,55.56,3900.0,31.516,31.516,31.4933,31.499,3900.0
2005-07-25 13:20:00,55.57,55.58,55.55,55.58,5400.0,31.5046,31.5103,31.4933,31.5103,5400.0
2005-07-25 13:25:00,55.57,55.57,55.53,55.53,3400.0,31.5046,31.5046,31.4819,31.4819,3400.0
2005-07-25 13:30:00,55.53,55.53,55.53,55.53,1600.0,31.4819,31.4819,31.4819,31.4819,1600.0
2005-07-25 13:35:00,55.53,55.56,55.52,55.56,8800.0,31.4819,31.499,31.4763,31.499,8800.0
2005-07-25 13:40:00,55.55,55.55,55.54,55.54,9900.0,31.4933,31.4933,31.4876,31.4876,9900.0
2005-07-25 13:45:00,55.55,55.55,55.51,55.54,9400.0,31.4933,31.4933,31.4706,31.4876,9400.0
2005-07-25 13:50:00,55.52,55.53,55.5,55.52,4900.0,31.4763,31.4819,31.4649,31.4763,4900.0
2005-07-25 13:55:00,55.51,55.51,55.46,55.46,4400.0,31.4706,31.4706,31.4423,31.4423,4400.0
2005-07-25 14:00:00,55.45,55.45,55.42,55.42,7200.0,31.4366,31.4366,31.4196,31.4196,7200.0
2005-07-25 14:05:00,55.42,55.43,55.39,55.42,7400.0,31.4196,31.4253,31.4026,31.4196,7400.0
2005-07-25 14:10:00,55.42,55.45,55.42,55.44,4800.0,31.4196,31.4366,31.4196,31.4309,4800.0
2005-07-25 14:15:00,55.43,55.48,55.41,55.42,11500.0,31.4253,31.4536,31.4139,31.4196,11500.0
2005-07-25 14:20:00,55.42,55.45,55.41,55.44,9500.0,31.4196,31.4366,31.4139,31.4309,9500.0
2005-07-25 14:25:00,55.44,55.44,55.39,55.4,10100.0,31.4309,31.4309,31.4026,31.4082,10100.0
2005-07-25 14:30:00,55.41,55.41,55.32,55.38,17600.0,31.4139,31.4139,31.3629,31.3969,17600.0
2005-07-25 14:35:00,55.38,55.39,55.28,55.3,19400.0,31.3969,31.4026,31.3402,31.3515,19400.0
2005-07-25 14:40:00,55.29,55.34,55.29,55.34,10800.0,31.3459,31.3742,31.3459,31.3742,10800.0
2005-07-25 14:45:00,55.34,55.34,55.3,55.31,16400.0,31.3742,31.3742,31.3515,31.3572,16400.0
2005-07-25 14:50:00,55.31,55.31,55.28,55.31,11800.0,31.3572,31.3572,31.3402,31.3572,11800.0
2005-07-25 14:55:00,55.3,55.3,55.15,55.21,19000.0,31.3515,31.3515,31.2665,31.3005,19000.0
2005-07-25 15:00:00,55.2,55.23,55.17,55.18,12400.0,31.2949,31.3119,31.2778,31.2835,12400.0
2005-07-25 15:05:00,55.18,55.2,55.14,55.16,25300.0,31.2835,31.2949,31.2608,31.2722,25300.0
2005-07-25 15:10:00,55.17,55.17,55.14,55.14,9200.0,31.2778,31.2778,31.2608,31.2608,9200.0
2005-07-25 15:15:00,55.13,55.18,55.12,55.15,30100.0,31.2552,31.2835,31.2495,31.2665,30100.0
2005-07-25 15:20:00,55.14,55.14,55.09,55.12,15600.0,31.2608,31.2608,31.2325,31.2495,15600.0
2005-07-25 15:25:00,55.13,55.15,55.07,55.11,62400.0,31.2552,31.2665,31.2212,31.2438,62400.0
2005-07-25 15:30:00,55.12,55.16,55.11,55.14,69400.0,31.2495,31.2722,31.2438,31.2608,69400.0
2005-07-25 15:35:00,55.15,55.2,55.14,55.2,12600.0,31.2665,31.2949,31.2608,31.2949,12600.0
2005-07-25 15:40:00,55.2,55.2,55.17,55.18,8800.0,31.2949,31.2949,31.2778,31.2835,8800.0
2005-07-25 15:45:00,55.19,55.21,55.15,55.21,11100.0,31.2892,31.3005,31.2665,31.3005,11100.0
2005-07-25 15:50:00,55.21,55.26,55.21,55.26,20300.0,31.3005,31.3289,31.3005,31.3289,20300.0
2005-07-25 15:55:00,55.26,55.3,55.23,55.26,30500.0,31.3289,31.3515,31.3119,31.3289,30500.0
2005-07-26 09:30:00,54.76,55.01,54.76,54.97,34000.0,31.0454,31.1871,31.0454,31.1645,34000.0
2005-07-26 09:35:00,54.96,54.98,54.82,54.89,21100.0,31.1588,31.1701,31.0794,31.1191,21100.0
2005-07-26 09:40:00,54.88,54.9,54.68,54.74,26400.0,31.1134,31.1248,31.0,31.0341,26400.0
2005-07-26 09:45:00,54.7,54.82,54.6,54.69,22700.0,31.0114,31.0794,30.9547,31.0057,22700.0
2005-07-26 09:50:00,54.74,54.82,54.68,54.68,15700.0,31.0341,31.0794,31.0,31.0,15700.0
2005-07-26 09:55:00,54.69,54.8,54.66,54.8,31300.0,31.0057,31.0681,30.9887,31.0681,31300.0
2005-07-26 10:00:00,54.74,54.87,54.7,54.75,33600.0,31.0341,31.1078,31.0114,31.0397,33600.0
2005-07-26 10:05:00,54.74,54.86,54.74,54.85,19100.0,31.0341,31.1021,31.0341,31.0964,19100.0
2005-07-26 10:10:00,54.87,54.97,54.87,54.93,34500.0,31.1078,31.1645,31.1078,31.1418,34500.0
2005-07-26 10:15:00,54.95,54.95,54.85,54.91,28400.0,31.1531,31.1531,31.0964,31.1304,28400.0
2005-07-26 10:20:00,54.87,54.91,54.81,54.82,20200.0,31.1078,31.1304,31.0738,31.0794,20200.0
2005-07-26 10:25:00,54.81,54.9,54.81,54.86,12500.0,31.0738,31.1248,31.0738,31.1021,12500.0
2005-07-26 10:30:00,54.82,54.9,54.82,54.87,12800.0,31.0794,31.1248,31.0794,31.1078,12800.0
2005-07-26 10:35:00,54.87,54.91,54.84,54.89,8300.0,31.1078,31.1304,31.0908,31.1191,8300.0
2005-07-26 10:40:00,54.87,54.88,54.71,54.76,69600.0,31.1078,31.1134,31.0171,31.0454,69600.0
2005-07-26 10:45:00,54.74,54.77,54.64,54.71,19600.0,31.0341,31.0511,30.9774,31.0171,19600.0
2005-07-26 10:50:00,54.71,54.72,54.69,54.71,11000.0,31.0171,31.0227,31.0057,31.0171,11000.0
2005-07-26 10:55:00,54.72,54.77,54.72,54.76,27600.0,31.0227,31.0511,31.0227,31.0454,27600.0
2005-07-26 11:00:00,54.76,54.76,54.71,54.73,15800.0,31.0454,31.0454,31.0171,31.0284,15800.0
2005-07-26 11:05:00,54.75,54.82,54.74,54.82,9600.0,31.0397,31.0794,31.0341,31.0794,9600.0
2005-07-26 11:10:00,54.8,54.83,54.79,54.83,8300.0,31.0681,31.0851,31.0624,31.0851,8300.0
2005-07-26 11:15:00,54.85,54.86,54.8,54.86,8500.0,31.0964,31.1021,31.0681,31.1021,8500.0
2005-07-26 11:20:00,54.85,54.88,54.85,54.86,12200.0,31.0964,31.1134,31.0964,31.1021,12200.0
2005-07-26 11:25:00,54.86,54.86,54.8,54.83,12900.0,31.1021,31.1021,31.0681,31.0851,12900.0
2005-07-26 11:30:00,54.82,54.86,54.8,54.86,73900.0,31.0794,31.1021,31.0681,31.1021,73900.0
2005-07-26 11:35:00,54.84,54.92,54.84,54.92,12500.0,31.0908,31.1361,31.0908,31.1361,12500.0
2005-07-26 11:40:00,54.92,54.96,54.9,54.9,10700.0,31.1361,31.1588,31.1248,31.1248,10700.0
2005-07-26 11:45:00,54.88,54.91,54.88,54.91,2800.0,31.1134,31.1304,31.1134,31.1304,2800.0
2005-07-26 11:50:00,54.9,54.92,54.84,54.87,5200.0,31.1248,31.1361,31.0908,31.1078,5200.0
2005-07-26 11:55:00,54.86,54.97,54.86,54.97,3700.0,31.1021,31.1645,31.1021,31.1645,3700.0
2005-07-26 12:00:00,54.94,54.96,54.92,54.92,38300.0,31.1475,31.1588,31.1361,31.1361,38300.0
2005-07-26 12:05:00,54.91,54.93,54.9,54.91,3900.0,31.1304,31.1418,31.1248,31.1304,3900.0
2005-07-26 12:10:00,54.91,54.91,54.89,54.9,3700.0,31.1304,31.1304,31.1191,31.1248,3700.0
2005-07-26 12:15:00,54.9,54.91,54.86,54.89,5800.0,31.1248,31.1304,31.1021,31.1191,5800.0
2005-07-26 12:20:00,54.89,54.91,54.87,54.88,6300.0,31.1191,31.1304,31.1078,31.1134,6300.0
2005-07-26 12:25:00,54.87,54.89,54.83,54.86,6300.0,31.1078,31.1191,31.0851,31.1021,6300.0
2005-07-26 12:30:00,54.86,54.9,54.85,54.88,7800.0,31.1021,31.1248,31.0964,31.1134,7800.0
2005-07-26 12:35:00,54.89,54.91,54.89,54.9,2900.0,31.1191,31.1304,31.1191,31.1248,2900.0
2005-07-26 12:40:00,54.91,54.94,54.9,54.94,5600.0,31.1304,31.1475,31.1248,31.1475,5600.0
2005-07-26 12:45:00,54.92,54.99,54.9,54.95,9700.0,31.1361,31.1758,31.1248,31.1531,9700.0
2005-07-26 12:50:00,54.97,54.98,54.94,54.97,5900.0,31.1645,31.1701,31.1475,31.1645,5900.0
2005-07-26 12:55:00,54.94,54.97,54.92,54.94,5400.0,31.1475,31.1645,31.1361,31.1475,5400.0
2005-07-26 13:00:00,54.94,54.99,54.93,54.93,6100.0,31.1475,31.1758,31.1418,31.1418,6100.0
2005-07-26 13:05:00,54.93,54.95,54.92,54.95,5600.0,31.1418,31.1531,31.1361,31.1531,5600.0
2005-07-26 13:10:00,54.95,54.95,54.94,54.94,3500.0,31.1531,31.1531,31.1475,31.1475,3500.0
2005-07-26 13:15:00,54.94,54.95,54.94,54.94,4900.0,31.1475,31.1531,31.1475,31.1475,4900.0
2005-07-26 13:20:00,54.94,54.96,54.92,54.93,1900.0,31.1475,31.1588,31.1361,31.1418,1900.0
2005-07-26 13:25:00,54.92,54.94,54.91,54.92,2500.0,31.1361,31.1475,31.1304,31.1361,2500.0
2005-07-26 13:30:00,54.91,54.92,54.9,54.91,3900.0,31.1304,31.1361,31.1248,31.1304,3900.0
2005-07-26 13:35:00,54.92,54.95,54.9,54.95,4200.0,31.1361,31.1531,31.1248,31.1531,4200.0
2005-07-26 13:40:00,54.95,55.03,54.93,55.03,13100.0,31.1531,31.1985,31.1418,31.1985,13100.0
2005-07-26 13:45:00,55.03,55.07,54.95,54.96,11800.0,31.1985,31.2212,31.1531,31.1588,11800.0
2005-07-26 13:50:00,54.97,55.0,54.96,54.97,9900.0,31.1645,31.1815,31.1588,31.1645,9900.0
2005-07-26 13:55:00,54.96,55.0,54.93,54.96,5300.0,31.1588,31.1815,31.1418,31.1588,5300.0
2005-07-26 14:00:00,54.96,55.01,54.95,54.97,10200.0,31.1588,31.1871,31.1531,31.1645,10200.0
2005-07-26 14:05:00,54.97,54.99,54.94,54.98,5800.0,31.1645,31.1758,31.1475,31.1701,5800.0
2005-07-26 14:10:00,54.98,55.02,54.96,54.96,2500.0,31.1701,31.1928,31.1588,31.1588,2500.0
2005-07-26 14:15:00,54.96,55.0,54.96,55.0,2200.0,31.1588,31.1815,31.1588,31.1815,2200.0
2005-07-26 14:20:00,55.0,55.07,55.0,55.06,7200.0,31.1815,31.2212,31.1815,31.2155,7200.0
2005-07-26 14:25:00,55.01,55.01,54.98,55.0,4200.0,31.1871,31.1871,31.1701,31.1815,4200.0
2005-07-26 14:30:00,55.0,55.02,54.97,54.97,2900.0,31.1815,31.1928,31.1645,31.1645,2900.0
2005-07-26 14:35:00,54.97,55.04,54.96,55.03,8000.0,31.1645,31.2041,31.1588,31.1985,8000.0
2005-07-26 14:40:00,55.03,55.1,55.03,55.1,15500.0,31.1985,31.2382,31.1985,31.2382,15500.0
2005-07-26 14:45:00,55.09,55.11,55.08,55.1,9600.0,31.2325,31.2438,31.2268,31.2382,9600.0
2005-07-26 14:50:00,55.11,55.12,55.07,55.07,10700.0,31.2438,31.2495,31.2212,31.2212,10700.0
2005-07-26 14:55:00,55.07,55.09,55.07,55.09,5300.0,31.2212,31.2325,31.2212,31.2325,5300.0
2005-07-26 15:00:00,55.1,55.1,55.0,55.03,24200.0,31.2382,31.2382,31.1815,31.1985,24200.0
2005-07-26 15:05:00,55.04,55.05,55.01,55.05,8800.0,31.2041,31.2098,31.1871,31.2098,8800.0
2005-07-26 15:10:00,55.05,55.07,55.04,55.04,4500.0,31.2098,31.2212,31.2041,31.2041,4500.0
2005-07-26 15:15:00,55.04,55.1,55.04,55.1,17500.0,31.2041,31.2382,31.2041,31.2382,17500.0
2005-07-26 15:20:00,55.08,55.08,55.06,55.06,5300.0,31.2268,31.2268,31.2155,31.2155,5300.0
2005-07-26 15:25:00,55.05,55.06,55.02,55.05,6200.0,31.2098,31.2155,31.1928,31.2098,6200.0
2005-07-26 15:30:00,55.05,55.07,55.02,55.05,17800.0,31.2098,31.2212,31.1928,31.2098,17800.0
2005-07-26 15:35:00,55.04,55.06,55.04,55.04,9900.0,31.2041,31.2155,31.2041,31.2041,9900.0
2005-07-26 15:40:00,55.03,55.03,54.95,54.98,11900.0,31.1985,31.1985,31.1531,31.1701,11900.0
2005-07-26 15:45:00,54.98,55.02,54.96,55.02,18500.0,31.1701,31.1928,31.1588,31.1928,18500.0
2005-07-26 15:50:00,55.02,55.11,55.01,55.09,45700.0,31.1928,31.2438,31.1871,31.2325,45700.0
2005-07-26 15:55:00,55.09,55.1,55.08,55.09,33100.0,31.2325,31.2382,31.2268,31.2325,33100.0
2005-07-27 09:30:00,55.12,55.12,54.95,55.03,25500.0,31.2495,31.2495,31.1531,31.1985,25500.0
2005-07-27 09:35:00,54.97,55.03,54.97,55.03,5100.0,31.1645,31.1985,31.1645,31.1985,5100.0
2005-07-27 09:40:00,55.03,55.13,55.02,55.13,11200.0,31.1985,31.2552,31.1928,31.2552,11200.0
2005-07-27 09:45:00,55.13,55.15,55.02,55.06,16900.0,31.2552,31.2665,31.1928,31.2155,16900.0
2005-07-27 09:50:00,55.06,55.13,55.05,55.05,25600.0,31.2155,31.2552,31.2098,31.2098,25600.0
2005-07-27 09:55:00,55.05,55.12,55.04,55.1,11000.0,31.2098,31.2495,31.2041,31.2382,11000.0
2005-07-27 10:00:00,55.11,55.12,55.01,55.01,19800.0,31.2438,31.2495,31.1871,31.1871,19800.0
2005-07-27 10:05:00,55.01,55.08,55.01,55.05,14500.0,31.1871,31.2268,31.1871,31.2098,14500.0
2005-07-27 10:10:00,55.06,55.12,55.03,55.03,12900.0,31.2155,31.2495,31.1985,31.1985,12900.0
2005-07-27 10:15:00,55.03,55.05,55.0,55.02,11100.0,31.1985,31.2098,31.1815,31.1928,11100.0
2005-07-27 10:20:00,55.02,55.09,55.02,55.09,16500.0,31.1928,31.2325,31.1928,31.2325,16500.0
2005-07-27 10:25:00,55.09,55.1,55.06,55.07,34700.0,31.2325,31.2382,31.2155,31.2212,34700.0
2005-07-27 10:30:00,55.07,55.08,55.03,55.06,10600.0,31.2212,31.2268,31.1985,31.2155,10600.0
2005-07-27 10:35:00,55.06,55.15,55.05,55.11,16000.0,31.2155,31.2665,31.2098,31.2438,16000.0
2005-07-27 10:40:00,55.1,55.11,55.07,55.1,5800.0,31.2382,31.2438,31.2212,31.2382,5800.0
2005-07-27 10:45:00,55.1,55.1,55.06,55.06,4500.0,31.2382,31.2382,31.2155,31.2155,4500.0
2005-07-27 10:50:00,55.06,55.09,55.02,55.04,6400.0,31.2155,31.2325,31.1928,31.2041,6400.0
2005-07-27 10:55:00,55.04,55.1,55.04,55.08,8500.0,31.2041,31.2382,31.2041,31.2268,8500.0
2005-07-27 11:00:00,55.08,55.09,55.03,55.04,14000.0,31.2268,31.2325,31.1985,31.2041,14000.0
2005-07-27 11:05:00,55.03,55.04,55.0,55.0,20100.0,31.1985,31.2041,31.1815,31.1815,20100.0
2005-07-27 11:10:00,54.99,55.0,54.96,54.97,15300.0,31.1758,31.1815,31.1588,31.1645,15300.0
2005-07-27 11:15:00,54.98,54.98,54.95,54.95,24400.0,31.1701,31.1701,31.1531,31.1531,24400.0
2005-07-27 11:20:00,54.95,54.96,54.9,54.91,10100.0,31.1531,31.1588,31.1248,31.1304,10100.0
2005-07-27 11:25:00,54.9,54.93,54.9,54.91,47600.0,31.1248,31.1418,31.1248,31.1304,47600.0
2005-07-27 11:30:00,54.93,54.93,54.92,54.92,7000.0,31.1418,31.1418,31.1361,31.1361,7000.0
2005-07-27 11:35:00,54.91,54.92,54.89,54.89,8900.0,31.1304,31.1361,31.1191,31.1191,8900.0
2005-07-27 11:40:00,54.89,54.9,54.88,54.88,5600.0,31.1191,31.1248,31.1134,31.1134,5600.0
2005-07-27 11:45:00,54.88,54.89,54.88,54.88,3900.0,31.1134,31.1191,31.1134,31.1134,3900.0
2005-07-27 11:50:00,54.89,54.9,54.88,54.9,15400.0,31.1191,31.1248,31.1134,31.1248,15400.0
2005-07-27 11:55:00,54.9,54.9,54.89,54.9,9900.0,31.1248,31.1248,31.1191,31.1248,9900.0
2005-07-27 12:00:00,54.91,54.92,54.9,54.92,14400.0,31.1304,31.1361,31.1248,31.1361,14400.0
2005-07-27 12:05:00,54.92,54.93,54.9,54.93,16400.0,31.1361,31.1418,31.1248,31.1418,16400.0
2005-07-27 12:10:00,54.93,54.93,54.92,54.92,11500.0,31.1418,31.1418,31.1361,31.1361,11500.0
2005-07-27 12:15:00,54.91,54.93,54.88,54.88,7200.0,31.1304,31.1418,31.1134,31.1134,7200.0
2005-07-27 12:20:00,54.86,54.9,54.85,54.87,5000.0,31.1021,31.1248,31.0964,31.1078,5000.0
2005-07-27 12:25:00,54.85,54.85,54.81,54.81,5900.0,31.0964,31.0964,31.0738,31.0738,5900.0
2005-07-27 12:30:00,54.81,54.81,54.79,54.8,9300.0,31.0738,31.0738,31.0624,31.0681,9300.0
2005-07-27 12:35:00,54.8,54.8,54.73,54.73,9100.0,31.0681,31.0681,31.0284,31.0284,9100.0
2005-07-27 12:40:00,54.72,54.75,54.72,54.74,3800.0,31.0227,31.0397,31.0227,31.0341,3800.0
2005-07-27 12:45:00,54.74,54.74,54.71,54.73,6800.0,31.0341,31.0341,31.0171,31.0284,6800.0
2005-07-27 12:50:00,54.72,54.75,54.71,54.73,6900.0,31.0227,31.0397,31.0171,31.0284,6900.0
2005-07-27 12:55:00,54.74,54.74,54.72,54.72,5600.0,31.0341,31.0341,31.0227,31.0227,5600.0
2005-07-27 13:00:00,54.72,54.72,54.71,54.71,4200.0,31.0227,31.0227,31.0171,31.0171,4200.0
2005-07-27 13:05:00,54.7,54.72,54.68,54.72,8700.0,31.0114,31.0227,31.0,31.0227,8700.0
2005-07-27 13:10:00,54.7,54.72,54.7,54.72,1500.0,31.0114,31.0227,31.0114,31.0227,1500.0
2005-07-27 13:15:00,54.71,54.72,54.7,54.7,5400.0,31.0171,31.0227,31.0114,31.0114,5400.0
2005-07-27 13:20:00,54.71,54.75,54.7,54.7,10400.0,31.0171,31.0397,31.0114,31.0114,10400.0
2005-07-27 13:25:00,54.7,54.71,54.69,54.71,3100.0,31.0114,31.0171,31.0057,31.0171,3100.0
2005-07-27 13:30:00,54.7,54.76,54.7,54.76,10500.0,31.0114,31.0454,31.0114,31.0454,10500.0
2005-07-27 13:35:00,54.76,54.76,54.71,54.73,9900.0,31.0454,31.0454,31.0171,31.0284,9900.0
2005-07-27 13:40:00,54.72,54.76,54.72,54.75,5400.0,31.0227,31.0454,31.0227,31.0397,5400.0
2005-07-27 13:45:00,54.74,54.75,54.72,54.75,11000.0,31.0341,31.0397,31.0227,31.0397,11000.0
2005-07-27 13:50:00,54.74,54.75,54.73,54.74,8700.0,31.0341,31.0397,31.0284,31.0341,8700.0
2005-07-27 13:55:00,54.74,54.75,54.74,54.75,11700.0,31.0341,31.0397,31.0341,31.0397,11700.0
2005-07-27 14:00:00,54.74,54.75,54.73,54.75,18800.0,31.0341,31.0397,31.0284,31.0397,18800.0
2005-07-27 14:05:00,54.76,54.76,54.72,54.72,23400.0,31.0454,31.0454,31.0227,31.0227,23400.0
2005-07-27 14:10:00,54.73,54.77,54.72,54.72,11400.0,31.0284,31.0511,31.0227,31.0227,11400.0
2005-07-27 14:15:00,54.71,54.71,54.66,54.69,19300.0,31.0171,31.0171,30.9887,31.0057,19300.0
2005-07-27 14:20:00,54.69,54.72,54.68,54.68,11100.0,31.0057,31.0227,31.0,31.0,11100.0
2005-07-27 14:25:00,54.68,54.71,54.68,54.71,9000.0,31.0,31.0171,31.0,31.0171,9000.0
2005-07-27 14:30:00,54.7,54.73,54.7,54.72,17900.0,31.0114,31.0284,31.0114,31.0227,17900.0
2005-07-27 14:35:00,54.72,54.77,54.72,54.76,18900.0,31.0227,31.0511,31.0227,31.0454,18900.0
2005-07-27 14:40:00,54.75,54.8,54.75,54.8,11200.0,31.0397,31.0681,31.0397,31.0681,11200.0
2005-07-27 14:45:00,54.79,54.79,54.77,54.77,3100.0,31.0624,31.0624,31.0511,31.0511,3100.0
2005-07-27 14:50:00,54.78,54.8,54.77,54.8,15500.0,31.0567,31.0681,31.0511,31.0681,15500.0
2005-07-27 14:55:00,54.79,54.8,54.77,54.77,10700.0,31.0624,31.0681,31.0511,31.0511,10700.0
2005-07-27 15:00:00,54.78,54.78,54.73,54.74,12500.0,31.0567,31.0567,31.0284,31.0341,12500.0
2005-07-27 15:05:00,54.74,54.74,54.71,54.72,12300.0,31.0341,31.0341,31.0171,31.0227,12300.0
2005-07-27 15:10:00,54.73,54.77,54.72,54.75,11800.0,31.0284,31.0511,31.0227,31.0397,11800.0
2005-07-27 15:15:00,54.75,54.8,54.75,54.8,30100.0,31.0397,31.0681,31.0397,31.0681,30100.0
2005-07-27 15:20:00,54.79,54.83,54.79,54.81,9300.0,31.0624,31.0851,31.0624,31.0738,9300.0
2005-07-27 15:25:00,54.82,54.9,54.82,54.89,63800.0,31.0794,31.1248,31.0794,31.1191,63800.0
2005-07-27 15:30:00,54.89,54.91,54.88,54.9,48500.0,31.1191,31.1304,31.1134,31.1248,48500.0
2005-07-27 15:35:00,54.9,54.91,54.9,54.9,7000.0,31.1248,31.1304,31.1248,31.1248,7000.0
2005-07-27 15:40:00,54.89,54.91,54.89,54.91,16800.0,31.1191,31.1304,31.1191,31.1304,16800.0
2005-07-27 15:45:00,54.91,54.91,54.9,54.9,13200.0,31.1304,31.1304,31.1248,31.1248,13200.0
2005-07-27 15:50:00,54.91,54.91,54.89,54.9,13000.0,31.1304,31.1304,31.1191,31.1248,13000.0
2005-07-27 15:55:00,54.9,54.9,54.89,54.9,20200.0,31.1248,31.1248,31.1191,31.1248,20200.0
2005-07-28 09:30:00,54.99,55.07,54.93,55.06,19100.0,31.1758,31.2212,31.1418,31.2155,19100.0
2005-07-28 09:35:00,55.04,55.05,54.95,54.99,11600.0,31.2041,31.2098,31.1531,31.1758,11600.0
2005-07-28 09:40:00,54.98,55.12,54.98,55.06,13600.0,31.1701,31.2495,31.1701,31.2155,13600.0
2005-07-28 09:45:00,55.06,55.06,54.93,55.03,10400.0,31.2155,31.2155,31.1418,31.1985,10400.0
2005-07-28 09:50:00,55.03,55.03,54.96,54.96,6300.0,31.1985,31.1985,31.1588,31.1588,6300.0
2005-07-28 09:55:00,54.98,55.06,54.97,55.05,16500.0,31.1701,31.2155,31.1645,31.2098,16500.0
2005-07-28 10:00:00,55.05,55.05,54.95,54.99,8900.0,31.2098,31.2098,31.1531,31.1758,8900.0
2005-07-28 10:05:00,54.96,54.99,54.88,54.92,14900.0,31.1588,31.1758,31.1134,31.1361,14900.0
2005-07-28 10:10:00,54.92,54.95,54.9,54.91,14000.0,31.1361,31.1531,31.1248,31.1304,14000.0
2005-07-28 10:15:00,54.9,54.95,54.88,54.95,8100.0,31.1248,31.1531,31.1134,31.1531,8100.0
2005-07-28 10:20:00,54.95,54.96,54.87,54.87,21700.0,31.1531,31.1588,31.1078,31.1078,21700.0
2005-07-28 10:25:00,54.87,54.93,54.87,54.92,7600.0,31.1078,31.1418,31.1078,31.1361,7600.0
2005-07-28 10:30:00,54.91,54.95,54.89,54.93,9100.0,31.1304,31.1531,31.1191,31.1418,9100.0
2005-07-28 10:35:00,54.93,54.98,54.93,54.97,9700.0,31.1418,31.1701,31.1418,31.1645,9700.0
2005-07-28 10:40:00,54.96,55.01,54.92,55.01,15200.0,31.1588,31.1871,31.1361,31.1871,15200.0
2005-07-28 10:45:00,55.01,55.05,55.01,55.04,5400.0,31.1871,31.2098,31.1871,31.2041,5400.0
2005-07-28 10:50:00,55.04,55.05,55.04,55.05,4500.0,31.2041,31.2098,31.2041,31.2098,4500.0
2005-07-28 10:55:00,55.05,55.07,55.01,55.02,4900.0,31.2098,31.2212,31.1871,31.1928,4900.0
2005-07-28 11:00:00,55.01,55.08,55.0,55.0,4500.0,31.1871,31.2268,31.1815,31.1815,4500.0
2005-07-28 11:05:00,55.0,55.03,55.0,55.03,3000.0,31.1815,31.1985,31.1815,31.1985,3000.0
2005-07-28 11:10:00,55.02,55.03,55.01,55.02,9300.0,31.1928,31.1985,31.1871,31.1928,9300.0
2005-07-28 11:15:00,55.02,55.12,55.02,55.1,9100.0,31.1928,31.2495,31.1928,31.2382,9100.0
2005-07-28 11:20:00,55.1,55.13,55.1,55.11,5700.0,31.2382,31.2552,31.2382,31.2438,5700.0
2005-07-28 11:25:00,55.1,55.1,55.05,55.07,7200.0,31.2382,31.2382,31.2098,31.2212,7200.0
2005-07-28 11:30:00,55.07,55.11,55.06,55.1,5000.0,31.2212,31.2438,31.2155,31.2382,5000.0
2005-07-28 11:35:00,55.1,55.1,55.04,55.07,7900.0,31.2382,31.2382,31.2041,31.2212,7900.0
2005-07-28 11:40:00,55.07,55.14,55.07,55.12,14500.0,31.2212,31.2608,31.2212,31.2495,14500.0
2005-07-28 11:45:00,55.1,55.11,55.05,55.11,7000.0,31.2382,31.2438,31.2098,31.2438,7000.0
2005-07-28 11:50:00,55.11,55.11,55.05,55.05,1500.0,31.2438,31.2438,31.2098,31.2098,1500.0
2005-07-28 11:55:00,55.05,55.09,55.05,55.08,6400.0,31.2098,31.2325,31.2098,31.2268,6400.0
2005-07-28 12:00:00,55.08,55.1,55.07,55.07,6500.0,31.2268,31.2382,31.2212,31.2212,6500.0
2005-07-28 12:05:00,55.08,55.08,55.05,55.05,7400.0,31.2268,31.2268,31.2098,31.2098,7400.0
2005-07-28 12:10:00,55.06,55.06,55.03,55.05,10300.0,31.2155,31.2155,31.1985,31.2098,10300.0
2005-07-28 12:15:00,55.05,55.09,55.05,55.07,7900.0,31.2098,31.2325,31.2098,31.2212,7900.0
2005-07-28 12:20:00,55.07,55.07,55.06,55.06,4300.0,31.2212,31.2212,31.2155,31.2155,4300.0
2005-07-28 12:25:00,55.07,55.09,55.07,55.08,35900.0,31.2212,31.2325,31.2212,31.2268,35900.0
2005-07-28 12:30:00,55.08,55.09,55.08,55.09,33700.0,31.2268,31.2325,31.2268,31.2325,33700.0
2005-07-28 12:35:00,55.09,55.09,55.08,55.09,42400.0,31.2325,31.2325,31.2268,31.2325,42400.0
2005-07-28 12:40:00,55.09,55.1,55.08,55.09,9400.0,31.2325,31.2382,31.2268,31.2325,9400.0
2005-07-28 12:45:00,55.09,55.11,55.09,55.11,4700.0,31.2325,31.2438,31.2325,31.2438,4700.0
2005-07-28 12:50:00,55.11,55.11,55.1,55.11,800.0,31.2438,31.2438,31.2382,31.2438,800.0
2005-07-28 12:55:00,55.11,55.11,55.1,55.1,5500.0,31.2438,31.2438,31.2382,31.2382,5500.0
2005-07-28 13:00:00,55.1,55.11,55.1,55.1,6500.0,31.2382,31.2438,31.2382,31.2382,6500.0
2005-07-28 13:05:00,55.11,55.11,55.1,55.11,3300.0,31.2438,31.2438,31.2382,31.2438,3300.0
2005-07-28 13:10:00,55.1,55.11,55.09,55.11,8500.0,31.2382,31.2438,31.2325,31.2438,8500.0
2005-07-28 13:15:00,55.12,55.14,55.11,55.12,5800.0,31.2495,31.2608,31.2438,31.2495,5800.0
2005-07-28 13:20:00,55.14,55.14,55.12,55.12,11600.0,31.2608,31.2608,31.2495,31.2495,11600.0
2005-07-28 13:25:00,55.12,55.18,55.12,55.15,7100.0,31.2495,31.2835,31.2495,31.2665,7100.0
2005-07-28 13:30:00,55.15,55.19,55.15,55.18,10000.0,31.2665,31.2892,31.2665,31.2835,10000.0
2005-07-28 13:35:00,55.18,55.24,55.18,55.24,12000.0,31.2835,31.3175,31.2835,31.3175,12000.0
2005-07-28 13:40:00,55.24,55.24,55.22,55.22,4700.0,31.3175,31.3175,31.3062,31.3062,4700.0
2005-07-28 13:45:00,55.21,55.24,55.21,55.22,6900.0,31.3005,31.3175,31.3005,31.3062,6900.0
2005-07-28 13:50:00,55.21,55.23,55.21,55.21,6000.0,31.3005,31.3119,31.3005,31.3005,6000.0
2005-07-28 13:55:00,55.21,55.24,55.21,55.24,3000.0,31.3005,31.3175,31.3005,31.3175,3000.0
2005-07-28 14:00:00,55.24,55.24,55.19,55.19,3500.0,31.3175,31.3175,31.2892,31.2892,3500.0
2005-07-28 14:05:00,55.2,55.2,55.16,55.17,2100.0,31.2949,31.2949,31.2722,31.2778,2100.0
2005-07-28 14:10:00,55.17,55.17,55.13,55.14,17700.0,31.2778,31.2778,31.2552,31.2608,17700.0
2005-07-28 14:15:00,55.14,55.16,55.09,55.1,13000.0,31.2608,31.2722,31.2325,31.2382,13000.0
2005-07-28 14:20:00,55.1,55.12,55.09,55.12,10800.0,31.2382,31.2495,31.2325,31.2495,10800.0
2005-07-28 14:25:00,55.12,55.15,55.09,55.12,18500.0,31.2495,31.2665,31.2325,31.2495,18500.0
2005-07-28 14:30:00,55.13,55.17,55.13,55.15,13700.0,31.2552,31.2778,31.2552,31.2665,13700.0
2005-07-28 14:35:00,55.16,55.17,55.15,55.17,8800.0,31.2722,31.2778,31.2665,31.2778,8800.0
2005-07-28 14:40:00,55.18,55.18,55.16,55.16,14400.0,31.2835,31.2835,31.2722,31.2722,14400.0
2005-07-28 14:45:00,55.16,55.2,55.15,55.17,11400.0,31.2722,31.2949,31.2665,31.2778,11400.0
2005-07-28 14:50:00,55.18,55.25,55.18,55.22,16400.0,31.2835,31.3232,31.2835,31.3062,16400.0
2005-07-28 14:55:00,55.23,55.23,55.21,55.22,2100.0,31.3119,31.3119,31.3005,31.3062,2100.0
2005-07-28 15:00:00,55.22,55.22,55.17,55.21,17300.0,31.3062,31.3062,31.2778,31.3005,17300.0
2005-07-28 15:05:00,55.21,55.22,55.18,55.18,12400.0,31.3005,31.3062,31.2835,31.2835,12400.0
2005-07-28 15:10:00,55.18,55.25,55.18,55.24,13900.0,31.2835,31.3232,31.2835,31.3175,13900.0
2005-07-28 15:15:00,55.24,55.25,55.21,55.21,7000.0,31.3175,31.3232,31.3005,31.3005,7000.0
2005-07-28 15:20:00,55.2,55.23,55.2,55.23,13100.0,31.2949,31.3119,31.2949,31.3119,13100.0
2005-07-28 15:25:00,55.22,55.24,55.2,55.21,13600.0,31.3062,31.3175,31.2949,31.3005,13600.0
2005-07-28 15:30:00,55.21,55.25,55.2,55.2,15200.0,31.3005,31.3232,31.2949,31.2949,15200.0
2005-07-28 15:35:00,55.2,55.23,55.18,55.19,14700.0,31.2949,31.3119,31.2835,31.2892,14700.0
2005-07-28 15:40:00,55.2,55.25,55.19,55.2,16400.0,31.2949,31.3232,31.2892,31.2949,16400.0
2005-07-28 15:45:00,55.2,55.25,55.2,55.22,10600.0,31.2949,31.3232,31.2949,31.3062,10600.0
2005-07-28 15:50:00,55.22,55.26,55.22,55.24,25400.0,31.3062,31.3289,31.3062,31.3175,25400.0
2005-07-28 15:55:00,55.24,55.3,55.24,55.29,34900.0,31.3175,31.3515,31.3175,31.3459,34900.0
2005-07-29 09:30:00,55.13,55.25,55.11,55.24,16500.0,31.2552,31.3232,31.2438,31.3175,16500.0
2005-07-29 09:35:00,55.26,55.26,55.15,55.21,4200.0,31.3289,31.3289,31.2665,31.3005,4200.0
2005-07-29 09:40:00,55.2,55.33,55.19,55.29,6600.0,31.2949,31.3686,31.2892,31.3459,6600.0
2005-07-29 09:45:00,55.26,55.28,55.21,55.22,5200.0,31.3289,31.3402,31.3005,31.3062,5200.0
2005-07-29 09:50:00,55.21,55.22,55.19,55.2,5700.0,31.3005,31.3062,31.2892,31.2949,5700.0
2005-07-29 09:55:00,55.2,55.25,55.19,55.22,7600.0,31.2949,31.3232,31.2892,31.3062,7600.0
2005-07-29 10:00:00,55.23,55.27,55.17,55.17,10700.0,31.3119,31.3345,31.2778,31.2778,10700.0
2005-07-29 10:05:00,55.15,55.16,55.11,55.11,7800.0,31.2665,31.2722,31.2438,31.2438,7800.0
2005-07-29 10:10:00,55.12,55.14,55.11,55.13,9500.0,31.2495,31.2608,31.2438,31.2552,9500.0
2005-07-29 10:15:00,55.11,55.11,55.0,55.08,9900.0,31.2438,31.2438,31.1815,31.2268,9900.0
2005-07-29 10:20:00,55.07,55.07,55.03,55.04,5200.0,31.2212,31.2212,31.1985,31.2041,5200.0
2005-07-29 10:25:00,55.04,55.06,54.99,54.99,8200.0,31.2041,31.2155,31.1758,31.1758,8200.0
2005-07-29 10:30:00,54.99,54.99,54.94,54.97,9400.0,31.1758,31.1758,31.1475,31.1645,9400.0
2005-07-29 10:35:00,54.97,55.0,54.96,55.0,9200.0,31.1645,31.1815,31.1588,31.1815,9200.0
2005-07-29 10:40:00,54.99,54.99,54.89,54.89,13200.0,31.1758,31.1758,31.1191,31.1191,13200.0
2005-07-29 10:45:00,54.91,54.93,54.89,54.9,5300.0,31.1304,31.1418,31.1191,31.1248,5300.0
2005-07-29 10:50:00,54.9,54.92,54.89,54.9,6300.0,31.1248,31.1361,31.1191,31.1248,6300.0
2005-07-29 10:55:00,54.91,54.91,54.88,54.88,3700.0,31.1304,31.1304,31.1134,31.1134,3700.0
2005-07-29 11:00:00,54.88,54.89,54.85,54.85,8800.0,31.1134,31.1191,31.0964,31.0964,8800.0
2005-07-29 11:05:00,54.83,54.84,54.81,54.81,5000.0,31.0851,31.0908,31.0738,31.0738,5000.0
2005-07-29 11:10:00,54.82,54.85,54.82,54.85,5300.0,31.0794,31.0964,31.0794,31.0964,5300.0
2005-07-29 11:15:00,54.88,54.9,54.85,54.89,4600.0,31.1134,31.1248,31.0964,31.1191,4600.0
2005-07-29 11:20:00,54.88,54.88,54.86,54.87,4700.0,31.1134,31.1134,31.1021,31.1078,4700.0
2005-07-29 11:25:00,54.87,54.87,54.85,54.87,5800.0,31.1078,31.1078,31.0964,31.1078,5800.0
2005-07-29 11:30:00,54.88,54.89,54.87,54.89,7000.0,31.1134,31.1191,31.1078,31.1191,7000.0
2005-07-29 11:35:00,54.89,54.92,54.89,54.9,12500.0,31.1191,31.1361,31.1191,31.1248,12500.0
2005-07-29 11:40:00,54.9,54.91,54.87,54.87,11200.0,31.1248,31.1304,31.1078,31.1078,11200.0
2005-07-29 11:45:00,54.87,54.89,54.82,54.83,5700.0,31.1078,31.1191,31.0794,31.0851,5700.0
2005-07-29 11:50:00,54.83,54.86,54.83,54.86,3300.0,31.0851,31.1021,31.0851,31.1021,3300.0
2005-07-29 11:55:00,54.85,54.89,54.84,54.89,4700.0,31.0964,31.1191,31.0908,31.1191,4700.0
2005-07-29 12:00:00,54.89,54.89,54.84,54.84,5100.0,31.1191,31.1191,31.0908,31.0908,5100.0
2005-07-29 12:05:00,54.84,54.85,54.82,54.82,2300.0,31.0908,31.0964,31.0794,31.0794,2300.0
2005-07-29 12:10:00,54.82,54.82,54.78,54.78,7400.0,31.0794,31.0794,31.0567,31.0567,7400.0
2005-07-29 12:15:00,54.78,54.8,54.78,54.79,3400.0,31.0567,31.0681,31.0567,31.0624,3400.0
2005-07-29 12:20:00,54.79,54.81,54.79,54.8,6400.0,31.0624,31.0738,31.0624,31.0681,6400.0
2005-07-29 12:25:00,54.79,54.79,54.77,54.77,2400.0,31.0624,31.0624,31.0511,31.0511,2400.0
2005-07-29 12:30:00,54.76,54.81,54.76,54.8,9200.0,31.0454,31.0738,31.0454,31.0681,9200.0
2005-07-29 12:35:00,54.81,54.84,54.8,54.84,3800.0,31.0738,31.0908,31.0681,31.0908,3800.0
2005-07-29 12:40:00,54.84,54.86,54.82,54.82,6300.0,31.0908,31.1021,31.0794,31.0794,6300.0
2005-07-29 12:45:00,54.84,54.85,54.83,54.84,3900.0,31.0908,31.0964,31.0851,31.0908,3900.0
2005-07-29 12:50:00,54.84,54.86,54.83,54.84,5000.0,31.0908,31.1021,31.0851,31.0908,5000.0
2005-07-29 12:55:00,54.83,54.83,54.76,54.8,6000.0,31.0851,31.0851,31.0454,31.0681,6000.0
2005-07-29 13:00:00,54.81,54.82,54.79,54.81,2600.0,31.0738,31.0794,31.0624,31.0738,2600.0
2005-07-29 13:05:00,54.81,54.81,54.78,54.79,2700.0,31.0738,31.0738,31.0567,31.0624,2700.0
2005-07-29 13:10:00,54.79,54.84,54.79,54.84,3200.0,31.0624,31.0908,31.0624,31.0908,3200.0
2005-07-29 13:15:00,54.84,54.84,54.83,54.83,4500.0,31.0908,31.0908,31.0851,31.0851,4500.0
2005-07-29 13:20:00,54.84,54.86,54.83,54.83,6000.0,31.0908,31.1021,31.0851,31.0851,6000.0
2005-07-29 13:25:00,54.84,54.85,54.8,54.8,7700.0,31.0908,31.0964,31.0681,31.0681,7700.0
2005-07-29 13:30:00,54.8,54.81,54.75,54.75,10300.0,31.0681,31.0738,31.0397,31.0397,10300.0
2005-07-29 13:35:00,54.76,54.79,54.74,54.76,11000.0,31.0454,31.0624,31.0341,31.0454,11000.0
2005-07-29 13:40:00,54.76,54.8,54.75,54.78,24000.0,31.0454,31.0681,31.0397,31.0567,24000.0
2005-07-29 13:45:00,54.78,54.81,54.76,54.76,7600.0,31.0567,31.0738,31.0454,31.0454,7600.0
2005-07-29 13:50:00,54.75,54.8,54.75,54.8,9100.0,31.0397,31.0681,31.0397,31.0681,9100.0
2005-07-29 13:55:00,54.8,54.82,54.8,54.82,7900.0,31.0681,31.0794,31.0681,31.0794,7900.0
2005-07-29 14:00:00,54.81,54.82,54.81,54.82,22300.0,31.0738,31.0794,31.0738,31.0794,22300.0
2005-07-29 14:05:00,54.82,54.9,54.81,54.89,18100.0,31.0794,31.1248,31.0738,31.1191,18100.0
2005-07-29 14:10:00,54.89,54.9,54.87,54.89,5500.0,31.1191,31.1248,31.1078,31.1191,5500.0
2005-07-29 14:15:00,54.89,54.92,54.88,54.91,10200.0,31.1191,31.1361,31.1134,31.1304,10200.0
2005-07-29 14:20:00,54.92,54.94,54.92,54.94,9000.0,31.1361,31.1475,31.1361,31.1475,9000.0
2005-07-29 14:25:00,54.93,54.94,54.89,54.89,9900.0,31.1418,31.1475,31.1191,31.1191,9900.0
2005-07-29 14:30:00,54.89,54.89,54.85,54.86,12200.0,31.1191,31.1191,31.0964,31.1021,12200.0
2005-07-29 14:35:00,54.85,54.85,54.81,54.83,2500.0,31.0964,31.0964,31.0738,31.0851,2500.0
2005-07-29 14:40:00,54.83,54.83,54.81,54.81,4300.0,31.0851,31.0851,31.0738,31.0738,4300.0
2005-07-29 14:45:00,54.82,54.85,54.81,54.83,6700.0,31.0794,31.0964,31.0738,31.0851,6700.0
2005-07-29 14:50:00,54.82,54.86,54.82,54.86,7400.0,31.0794,31.1021,31.0794,31.1021,7400.0
2005-07-29 14:55:00,54.86,54.88,54.85,54.85,6100.0,31.1021,31.1134,31.0964,31.0964,6100.0
2005-07-29 15:00:00,54.86,54.91,54.82,54.82,10800.0,31.1021,31.1304,31.0794,31.0794,10800.0
2005-07-29 15:05:00,54.82,54.85,54.78,54.81,6900.0,31.0794,31.0964,31.0567,31.0738,6900.0
2005-07-29 15:10:00,54.82,54.86,54.8,54.83,11200.0,31.0794,31.1021,31.0681,31.0851,11200.0
2005-07-29 15:15:00,54.82,54.82,54.79,54.8,34800.0,31.0794,31.0794,31.0624,31.0681,34800.0
2005-07-29 15:20:00,54.81,54.82,54.8,54.82,20400.0,31.0738,31.0794,31.0681,31.0794,20400.0
2005-07-29 15:25:00,54.81,54.82,54.79,54.79,17500.0,31.0738,31.0794,31.0624,31.0624,17500.0
2005-07-29 15:30:00,54.79,54.79,54.65,54.7,24700.0,31.0624,31.0624,30.983,31.0114,24700.0
2005-07-29 15:35:00,54.7,54.78,54.69,54.76,36800.0,31.0114,31.0567,31.0057,31.0454,36800.0
2005-07-29 15:40:00,54.76,54.81,54.76,54.8,43000.0,31.0454,31.0738,31.0454,31.0681,43000.0
2005-07-29 15:45:00,54.8,54.82,54.77,54.79,41800.0,31.0681,31.0794,31.0511,31.0624,41800.0
2005-07-29 15:50:00,54.79,54.81,54.77,54.81,51200.0,31.0624,31.0738,31.0511,31.0738,51200.0
2005-07-29 15:55:00,54.81,54.84,54.79,54.84,61300.0,31.0738,31.0908,31.0624,31.0908,61300.0
2005-08-01 09:30:00,54.9,55.0,54.8,54.84,17100.0,31.1248,31.1815,31.0681,31.0908,17100.0
2005-08-01 09:35:00,54.84,54.98,54.82,54.96,8600.0,31.0908,31.1701,31.0794,31.1588,8600.0
2005-08-01 09:40:00,54.96,55.01,54.84,54.86,6900.0,31.1588,31.1871,31.0908,31.1021,6900.0
2005-08-01 09:45:00,54.86,54.99,54.77,54.98,25700.0,31.1021,31.1758,31.0511,31.1701,25700.0
2005-08-01 09:50:00,54.98,55.0,54.86,54.9,9900.0,31.1701,31.1815,31.1021,31.1248,9900.0
2005-08-01 09:55:00,54.89,54.9,54.87,54.9,8900.0,31.1191,31.1248,31.1078,31.1248,8900.0
2005-08-01 10:00:00,54.89,54.96,54.89,54.94,28600.0,31.1191,31.1588,31.1191,31.1475,28600.0
2005-08-01 10:05:00,54.93,54.94,54.88,54.89,15300.0,31.1418,31.1475,31.1134,31.1191,15300.0
2005-08-01 10:10:00,54.89,54.89,54.8,54.88,10200.0,31.1191,31.1191,31.0681,31.1134,10200.0
2005-08-01 10:15:00,54.92,55.01,54.91,55.0,30600.0,31.1361,31.1871,31.1304,31.1815,30600.0
2005-08-01 10:20:00,55.0,55.13,54.99,55.12,12000.0,31.1815,31.2552,31.1758,31.2495,12000.0
2005-08-01 10:25:00,55.13,55.15,55.06,55.06,10700.0,31.2552,31.2665,31.2155,31.2155,10700.0
2005-08-01 10:30:00,55.06,55.1,55.06,55.09,8200.0,31.2155,31.2382,31.2155,31.2325,8200.0
2005-08-01 10:35:00,55.1,55.1,55.02,55.04,14600.0,31.2382,31.2382,31.1928,31.2041,14600.0
2005-08-01 10:40:00,55.04,55.06,55.03,55.05,12900.0,31.2041,31.2155,31.1985,31.2098,12900.0
2005-08-01 10:45:00,55.04,55.08,55.02,55.02,11400.0,31.2041,31.2268,31.1928,31.1928,11400.0
2005-08-01 10:50:00,55.01,55.03,55.0,55.01,6200.0,31.1871,31.1985,31.1815,31.1871,6200.0
2005-08-01 10:55:00,55.01,55.02,55.0,55.0,3500.0,31.1871,31.1928,31.1815,31.1815,3500.0
2005-08-01 11:00:00,55.01,55.02,55.0,55.01,7100.0,31.1871,31.1928,31.1815,31.1871,7100.0
2005-08-01 11:05:00,55.01,55.01,54.95,55.0,13000.0,31.1871,31.1871,31.1531,31.1815,13000.0
2005-08-01 11:10:00,55.0,55.02,55.0,55.02,11200.0,31.1815,31.1928,31.1815,31.1928,11200.0
2005-08-01 11:15:00,55.01,55.03,55.01,55.03,12800.0,31.1871,31.1985,31.1871,31.1985,12800.0
2005-08-01 11:20:00,55.04,55.04,55.03,55.04,10700.0,31.2041,31.2041,31.1985,31.2041,10700.0
2005-08-01 11:25:00,55.05,55.05,55.01,55.02,17100.0,31.2098,31.2098,31.1871,31.1928,17100.0
2005-08-01 11:30:00,55.03,55.03,55.01,55.01,18500.0,31.1985,31.1985,31.1871,31.1871,18500.0
2005-08-01 11:35:00,55.01,55.04,55.0,55.04,8400.0,31.1871,31.2041,31.1815,31.2041,8400.0
2005-08-01 11:40:00,55.05,55.06,55.03,55.04,5900.0,31.2098,31.2155,31.1985,31.2041,5900.0
2005-08-01 11:45:00,55.03,55.04,55.02,55.02,5000.0,31.1985,31.2041,31.1928,31.1928,5000.0
2005-08-01 11:50:00,55.03,55.04,55.02,55.03,3400.0,31.1985,31.2041,31.1928,31.1985,3400.0
2005-08-01 11:55:00,55.03,55.03,54.98,54.99,8300.0,31.1985,31.1985,31.1701,31.1758,8300.0
2005-08-01 12:00:00,54.99,55.01,54.97,55.01,15600.0,31.1758,31.1871,31.1645,31.1871,15600.0
2005-08-01 12:05:00,55.01,55.01,55.0,55.01,3500.0,31.1871,31.1871,31.1815,31.1871,3500.0
2005-08-01 12:10:00,55.01,55.01,55.0,55.0,4700.0,31.1871,31.1871,31.1815,31.1815,4700.0
2005-08-01 12:15:00,55.0,55.01,54.99,55.01,7000.0,31.1815,31.1871,31.1758,31.1871,7000.0
2005-08-01 12:20:00,55.01,55.02,54.95,54.96,10700.0,31.1871,31.1928,31.1531,31.1588,10700.0
2005-08-01 12:25:00,54.96,54.98,54.95,54.98,10800.0,31.1588,31.1701,31.1531,31.1701,10800.0
2005-08-01 12:30:00,54.98,54.99,54.97,54.98,8100.0,31.1701,31.1758,31.1645,31.1701,8100.0
2005-08-01 12:35:00,54.98,54.98,54.96,54.98,9900.0,31.1701,31.1701,31.1588,31.1701,9900.0
2005-08-01 12:40:00,54.97,54.97,54.95,54.95,3500.0,31.1645,31.1645,31.1531,31.1531,3500.0
2005-08-01 12:45:00,54.95,54.96,54.94,54.95,4600.0,31.1531,31.1588,31.1475,31.1531,4600.0
2005-08-01 12:50:00,54.95,54.98,54.95,54.98,6600.0,31.1531,31.1701,31.1531,31.1701,6600.0
2005-08-01 12:55:00,54.97,54.97,54.96,54.96,3500.0,31.1645,31.1645,31.1588,31.1588,3500.0
2005-08-01 13:00:00,54.97,54.98,54.95,54.95,14700.0,31.1645,31.1701,31.1531,31.1531,14700.0
2005-08-01 13:05:00,54.95,54.97,54.95,54.95,11400.0,31.1531,31.1645,31.1531,31.1531,11400.0
2005-08-01 13:10:00,54.96,54.97,54.91,54.91,7600.0,31.1588,31.1645,31.1304,31.1304,7600.0
2005-08-01 13:15:00,54.91,54.92,54.85,54.86,75000.0,31.1304,31.1361,31.0964,31.1021,75000.0
2005-08-01 13:20:00,54.86,54.91,54.85,54.9,9800.0,31.1021,31.1304,31.0964,31.1248,9800.0
2005-08-01 13:25:00,54.88,54.9,54.88,54.89,7600.0,31.1134,31.1248,31.1134,31.1191,7600.0
2005-08-01 13:30:00,54.89,54.93,54.88,54.91,13900.0,31.1191,31.1418,31.1134,31.1304,13900.0
2005-08-01 13:35:00,54.89,54.91,54.88,54.91,10700.0,31.1191,31.1304,31.1134,31.1304,10700.0
2005-08-01 13:40:00,54.9,54.9,54.88,54.9,11200.0,31.1248,31.1248,31.1134,31.1248,11200.0
2005-08-01 13:45:00,54.89,54.9,54.88,54.89,4100.0,31.1191,31.1248,31.1134,31.1191,4100.0
2005-08-01 13:50:00,54.89,54.91,54.89,54.91,6100.0,31.1191,31.1304,31.1191,31.1304,6100.0
2005-08-01 13:55:00,54.9,54.91,54.88,54.91,7700.0,31.1248,31.1304,31.1134,31.1304,7700.0
2005-08-01 14:00:00,54.9,54.96,54.9,54.96,8800.0,31.1248,31.1588,31.1248,31.1588,8800.0
2005-08-01 14:05:00,54.95,55.0,54.94,55.0,15300.0,31.1531,31.1815,31.1475,31.1815,15300.0
2005-08-01 14:10:00,54.99,55.05,54.99,55.04,12300.0,31.1758,31.2098,31.1758,31.2041,12300.0
2005-08-01 14:15:00,55.05,55.09,55.03,55.04,8100.0,31.2098,31.2325,31.1985,31.2041,8100.0
2005-08-01 14:20:00,55.04,55.06,55.03,55.05,6400.0,31.2041,31.2155,31.1985,31.2098,6400.0
2005-08-01 14:25:00,55.06,55.08,55.02,55.04,7000.0,31.2155,31.2268,31.1928,31.2041,7000.0
2005-08-01 14:30:00,55.06,55.1,55.02,55.02,11500.0,31.2155,31.2382,31.1928,31.1928,11500.0
2005-08-01 14:35:00,55.02,55.03,54.98,54.99,9800.0,31.1928,31.1985,31.1701,31.1758,9800.0
2005-08-01 14:40:00,54.99,54.99,54.94,54.98,6700.0,31.1758,31.1758,31.1475,31.1701,6700.0
2005-08-01 14:45:00,54.97,54.99,54.95,54.97,4600.0,31.1645,31.1758,31.1531,31.1645,4600.0
2005-08-01 14:50:00,54.96,54.97,54.93,54.93,3300.0,31.1588,31.1645,31.1418,31.1418,3300.0
2005-08-01 14:55:00,54.94,54.94,54.91,54.94,3600.0,31.1475,31.1475,31.1304,31.1475,3600.0
2005-08-01 15:00:00,54.94,54.98,54.94,54.96,12300.0,31.1475,31.1701,31.1475,31.1588,12300.0
2005-08-01 15:05:00,54.97,54.97,54.91,54.91,2700.0,31.1645,31.1645,31.1304,31.1304,2700.0
2005-08-01 15:10:00,54.9,54.92,54.89,54.91,10400.0,31.1248,31.1361,31.1191,31.1304,10400.0
2005-08-01 15:15:00,54.91,54.93,54.91,54.92,4300.0,31.1304,31.1418,31.1304,31.1361,4300.0
2005-08-01 15:20:00,54.92,54.93,54.89,54.92,7400.0,31.1361,31.1418,31.1191,31.1361,7400.0
2005-08-01 15:25:00,54.91,54.92,54.89,54.89,9200.0,31.1304,31.1361,31.1191,31.1191,9200.0
2005-08-01 15:30:00,54.9,54.95,54.9,54.94,14800.0,31.1248,31.1531,31.1248,31.1475,14800.0
2005-08-01 15:35:00,54.93,54.94,54.88,54.89,14700.0,31.1418,31.1475,31.1134,31.1191,14700.0
2005-08-01 15:40:00,54.9,54.91,54.89,54.89,3800.0,31.1248,31.1304,31.1191,31.1191,3800.0
2005-08-01 15:45:00,54.9,54.93,54.89,54.91,11600.0,31.1248,31.1418,31.1191,31.1304,11600.0
2005-08-01 15:50:00,54.91,54.91,54.84,54.89,21300.0,31.1304,31.1304,31.0908,31.1191,21300.0
2005-08-01 15:55:00,54.89,54.91,54.89,54.89,41500.0,31.1191,31.1304,31.1191,31.1191,41500.0
2005-08-02 09:30:00,54.92,55.02,54.86,54.88,11900.0,31.1361,31.1928,31.1021,31.1134,11900.0
2005-08-02 09:35:00,54.9,54.96,54.85,54.93,7000.0,31.1248,31.1588,31.0964,31.1418,7000.0
2005-08-02 09:40:00,54.95,54.96,54.87,54.93,3900.0,31.1531,31.1588,31.1078,31.1418,3900.0
2005-08-02 09:45:00,54.94,55.01,54.93,54.99,4200.0,31.1475,31.1871,31.1418,31.1758,4200.0
2005-08-02 09:50:00,55.01,55.01,54.91,54.92,6700.0,31.1871,31.1871,31.1304,31.1361,6700.0
2005-08-02 09:55:00,54.9,54.9,54.8,54.84,11100.0,31.1248,31.1248,31.0681,31.0908,11100.0
2005-08-02 10:00:00,54.85,54.97,54.84,54.95,6300.0,31.0964,31.1645,31.0908,31.1531,6300.0
2005-08-02 10:05:00,54.94,55.05,54.93,55.05,9600.0,31.1475,31.2098,31.1418,31.2098,9600.0
2005-08-02 10:10:00,55.05,55.13,55.05,55.1,10200.0,31.2098,31.2552,31.2098,31.2382,10200.0
2005-08-02 10:15:00,55.1,55.2,55.1,55.2,7800.0,31.2382,31.2949,31.2382,31.2949,7800.0
2005-08-02 10:20:00,55.22,55.23,55.09,55.12,7100.0,31.3062,31.3119,31.2325,31.2495,7100.0
2005-08-02 10:25:00,55.12,55.12,55.1,55.11,3100.0,31.2495,31.2495,31.2382,31.2438,3100.0
2005-08-02 10:30:00,55.11,55.18,55.11,55.17,3500.0,31.2438,31.2835,31.2438,31.2778,3500.0
2005-08-02 10:35:00,55.16,55.22,55.12,55.14,8000.0,31.2722,31.3062,31.2495,31.2608,8000.0
2005-08-02 10:40:00,55.14,55.21,55.13,55.18,4700.0,31.2608,31.3005,31.2552,31.2835,4700.0
2005-08-02 10:45:00,55.17,55.18,55.14,55.15,3900.0,31.2778,31.2835,31.2608,31.2665,3900.0
2005-08-02 10:50:00,55.16,55.16,55.14,55.15,4600.0,31.2722,31.2722,31.2608,31.2665,4600.0
2005-08-02 10:55:00,55.15,55.16,55.09,55.13,4600.0,31.2665,31.2722,31.2325,31.2552,4600.0
2005-08-02 11:00:00,55.11,55.12,55.03,55.11,9300.0,31.2438,31.2495,31.1985,31.2438,9300.0
2005-08-02 11:05:00,55.1,55.18,55.09,55.17,10100.0,31.2382,31.2835,31.2325,31.2778,10100.0
2005-08-02 11:10:00,55.15,55.17,55.13,55.16,6200.0,31.2665,31.2778,31.2552,31.2722,6200.0
2005-08-02 11:15:00,55.16,55.16,55.13,55.15,3500.0,31.2722,31.2722,31.2552,31.2665,3500.0
2005-08-02 11:20:00,55.15,55.15,55.1,55.11,7100.0,31.2665,31.2665,31.2382,31.2438,7100.0
2005-08-02 11:25:00,55.11,55.14,55.08,55.14,5100.0,31.2438,31.2608,31.2268,31.2608,5100.0
2005-08-02 11:30:00,55.12,55.17,55.12,55.16,4700.0,31.2495,31.2778,31.2495,31.2722,4700.0
2005-08-02 11:35:00,55.16,55.18,55.15,55.15,2500.0,31.2722,31.2835,31.2665,31.2665,2500.0
2005-08-02 11:40:00,55.15,55.17,55.14,55.16,4300.0,31.2665,31.2778,31.2608,31.2722,4300.0
2005-08-02 11:45:00,55.16,55.17,55.14,55.15,2800.0,31.2722,31.2778,31.2608,31.2665,2800.0
2005-08-02 11:50:00,55.15,55.21,55.15,55.21,4100.0,31.2665,31.3005,31.2665,31.3005,4100.0
2005-08-02 11:55:00,55.22,55.23,55.2,55.21,3500.0,31.3062,31.3119,31.2949,31.3005,3500.0
2005-08-02 12:00:00,55.21,55.22,55.15,55.22,25200.0,31.3005,31.3062,31.2665,31.3062,25200.0
2005-08-02 12:05:00,55.21,55.22,55.18,55.18,5500.0,31.3005,31.3062,31.2835,31.2835,5500.0
2005-08-02 12:10:00,55.16,55.18,55.14,55.18,4500.0,31.2722,31.2835,31.2608,31.2835,4500.0
2005-08-02 12:15:00,55.19,55.22,55.19,55.22,3900.0,31.2892,31.3062,31.2892,31.3062,3900.0
2005-08-02 12:20:00,55.22,55.24,55.21,55.22,6100.0,31.3062,31.3175,31.3005,31.3062,6100.0
2005-08-02 12:25:00,55.22,55.24,55.19,55.19,3700.0,31.3062,31.3175,31.2892,31.2892,3700.0
2005-08-02 12:30:00,55.18,55.19,55.14,55.14,2000.0,31.2835,31.2892,31.2608,31.2608,2000.0
2005-08-02 12:35:00,55.12,55.13,55.1,55.13,1200.0,31.2495,31.2552,31.2382,31.2552,1200.0
2005-08-02 12:40:00,55.11,55.12,55.1,55.1,2400.0,31.2438,31.2495,31.2382,31.2382,2400.0
2005-08-02 12:45:00,55.1,55.13,55.1,55.12,3700.0,31.2382,31.2552,31.2382,31.2495,3700.0
2005-08-02 12:50:00,55.11,55.11,55.05,55.1,8600.0,31.2438,31.2438,31.2098,31.2382,8600.0
2005-08-02 12:55:00,55.1,55.1,55.08,55.09,2100.0,31.2382,31.2382,31.2268,31.2325,2100.0
2005-08-02 13:00:00,55.08,55.08,55.04,55.04,5100.0,31.2268,31.2268,31.2041,31.2041,5100.0
2005-08-02 13:05:00,55.05,55.05,55.02,55.03,3500.0,31.2098,31.2098,31.1928,31.1985,3500.0
2005-08-02 13:10:00,55.02,55.04,55.02,55.02,17600.0,31.1928,31.2041,31.1928,31.1928,17600.0
2005-08-02 13:15:00,55.02,55.05,54.99,55.04,7200.0,31.1928,31.2098,31.1758,31.2041,7200.0
2005-08-02 13:20:00,55.04,55.07,55.04,55.06,4300.0,31.2041,31.2212,31.2041,31.2155,4300.0
2005-08-02 13:25:00,55.07,55.07,55.05,55.06,2700.0,31.2212,31.2212,31.2098,31.2155,2700.0
2005-08-02 13:30:00,55.06,55.06,55.05,55.06,3300.0,31.2155,31.2155,31.2098,31.2155,3300.0
2005-08-02 13:35:00,55.06,55.06,54.99,55.0,4800.0,31.2155,31.2155,31.1758,31.1815,4800.0
2005-08-02 13:40:00,55.0,55.01,54.97,54.97,3800.0,31.1815,31.1871,31.1645,31.1645,3800.0
2005-08-02 13:45:00,54.96,54.96,54.92,54.92,8700.0,31.1588,31.1588,31.1361,31.1361,8700.0
2005-08-02 13:50:00,54.92,54.93,54.91,54.91,11600.0,31.1361,31.1418,31.1304,31.1304,11600.0
2005-08-02 13:55:00,54.91,54.92,54.9,54.9,3800.0,31.1304,31.1361,31.1248,31.1248,3800.0
2005-08-02 14:00:00,54.89,54.98,54.88,54.98,6100.0,31.1191,31.1701,31.1134,31.1701,6100.0
2005-08-02 14:05:00,54.96,54.99,54.94,54.98,6600.0,31.1588,31.1758,31.1475,31.1701,6600.0
2005-08-02 14:10:00,54.98,55.02,54.96,55.01,7500.0,31.1701,31.1928,31.1588,31.1871,7500.0
2005-08-02 14:15:00,55.0,55.01,54.99,54.99,2700.0,31.1815,31.1871,31.1758,31.1758,2700.0
2005-08-02 14:20:00,54.98,54.99,54.92,54.93,7800.0,31.1701,31.1758,31.1361,31.1418,7800.0
2005-08-02 14:25:00,54.94,54.98,54.94,54.97,2700.0,31.1475,31.1701,31.1475,31.1645,2700.0
2005-08-02 14:30:00,54.97,55.0,54.92,54.98,8600.0,31.1645,31.1815,31.1361,31.1701,8600.0
2005-08-02 14:35:00,54.95,54.98,54.92,54.94,3200.0,31.1531,31.1701,31.1361,31.1475,3200.0
2005-08-02 14:40:00,54.93,54.95,54.92,54.93,3000.0,31.1418,31.1531,31.1361,31.1418,3000.0
2005-08-02 14:45:00,54.93,55.0,54.92,54.97,6100.0,31.1418,31.1815,31.1361,31.1645,6100.0
2005-08-02 14:50:00,54.97,55.0,54.95,54.98,2900.0,31.1645,31.1815,31.1531,31.1701,2900.0
2005-08-02 14:55:00,54.98,54.99,54.91,54.98,7300.0,31.1701,31.1758,31.1304,31.1701,7300.0
2005-08-02 15:00:00,54.98,54.98,54.9,54.91,19100.0,31.1701,31.1701,31.1248,31.1304,19100.0
2005-08-02 15:05:00,54.92,54.96,54.92,54.94,4300.0,31.1361,31.1588,31.1361,31.1475,4300.0
2005-08-02 15:10:00,54.95,54.95,54.9,54.94,4000.0,31.1531,31.1531,31.1248,31.1475,4000.0
2005-08-02 15:15:00,54.93,54.96,54.91,54.96,4900.0,31.1418,31.1588,31.1304,31.1588,4900.0
2005-08-02 15:20:00,54.95,54.96,54.92,54.94,4900.0,31.1531,31.1588,31.1361,31.1475,4900.0
2005-08-02 15:25:00,54.93,54.95,54.88,54.93,14600.0,31.1418,31.1531,31.1134,31.1418,14600.0
2005-08-02 15:30:00,54.93,54.96,54.93,54.96,4600.0,31.1418,31.1588,31.1418,31.1588,4600.0
2005-08-02 15:35:00,54.95,55.0,54.95,54.98,9200.0,31.1531,31.1815,31.1531,31.1701,9200.0
2005-08-02 15:40:00,54.99,55.08,54.98,55.06,10300.0,31.1758,31.2268,31.1701,31.2155,10300.0
2005-08-02 15:45:00,55.05,55.1,55.03,55.1,8400.0,31.2098,31.2382,31.1985,31.2382,8400.0
2005-08-02 15:50:00,55.11,55.12,55.05,55.06,30400.0,31.2438,31.2495,31.2098,31.2155,30400.0
2005-08-02 15:55:00,55.06,55.06,55.02,55.03,14900.0,31.2155,31.2155,31.1928,31.1985,14900.0
2005-08-03 09:30:00,54.83,54.83,54.69,54.72,29600.0,31.0851,31.0851,31.0057,31.0227,29600.0
2005-08-03 09:35:00,54.79,54.99,54.79,54.95,11600.0,31.0624,31.1758,31.0624,31.1531,11600.0
2005-08-03 09:40:00,54.96,54.96,54.82,54.85,16600.0,31.1588,31.1588,31.0794,31.0964,16600.0
2005-08-03 09:45:00,54.83,54.9,54.82,54.9,8500.0,31.0851,31.1248,31.0794,31.1248,8500.0
2005-08-03 09:50:00,54.9,54.99,54.9,54.94,10300.0,31.1248,31.1758,31.1248,31.1475,10300.0
2005-08-03 09:55:00,54.94,54.97,54.9,54.9,4400.0,31.1475,31.1645,31.1248,31.1248,4400.0
2005-08-03 10:00:00,54.92,54.93,54.84,54.86,14300.0,31.1361,31.1418,31.0908,31.1021,14300.0
2005-08-03 10:05:00,54.84,54.9,54.84,54.85,6000.0,31.0908,31.1248,31.0908,31.0964,6000.0
2005-08-03 10:10:00,54.83,54.88,54.83,54.83,5000.0,31.0851,31.1134,31.0851,31.0851,5000.0
2005-08-03 10:15:00,54.84,54.84,54.76,54.82,6400.0,31.0908,31.0908,31.0454,31.0794,6400.0
2005-08-03 10:20:00,54.8,54.88,54.78,54.86,5500.0,31.0681,31.1134,31.0567,31.1021,5500.0
2005-08-03 10:25:00,54.86,54.9,54.85,54.86,3400.0,31.1021,31.1248,31.0964,31.1021,3400.0
2005-08-03 10:30:00,54.86,54.93,54.84,54.88,11300.0,31.1021,31.1418,31.0908,31.1134,11300.0
2005-08-03 10:35:00,54.91,54.94,54.88,54.9,6600.0,31.1304,31.1475,31.1134,31.1248,6600.0
2005-08-03 10:40:00,54.9,54.92,54.88,54.89,8000.0,31.1248,31.1361,31.1134,31.1191,8000.0
2005-08-03 10:45:00,54.89,54.95,54.89,54.93,9600.0,31.1191,31.1531,31.1191,31.1418,9600.0
2005-08-03 10:50:00,54.94,54.98,54.9,54.9,7000.0,31.1475,31.1701,31.1248,31.1248,7000.0
2005-08-03 10:55:00,54.9,54.95,54.9,54.92,7000.0,31.1248,31.1531,31.1248,31.1361,7000.0
2005-08-03 11:00:00,54.9,54.91,54.87,54.87,5600.0,31.1248,31.1304,31.1078,31.1078,5600.0
2005-08-03 11:05:00,54.89,54.91,54.87,54.88,5400.0,31.1191,31.1304,31.1078,31.1134,5400.0
2005-08-03 11:10:00,54.89,54.9,54.88,54.88,4300.0,31.1191,31.1248,31.1134,31.1134,4300.0
2005-08-03 11:15:00,54.91,54.91,54.88,54.89,3200.0,31.1304,31.1304,31.1134,31.1191,3200.0
2005-08-03 11:20:00,54.89,54.98,54.88,54.98,4500.0,31.1191,31.1701,31.1134,31.1701,4500.0
2005-08-03 11:25:00,54.98,54.99,54.95,54.98,4800.0,31.1701,31.1758,31.1531,31.1701,4800.0
2005-08-03 11:30:00,54.99,55.02,54.97,55.0,7300.0,31.1758,31.1928,31.1645,31.1815,7300.0
2005-08-03 11:35:00,55.0,55.0,54.98,55.0,2900.0,31.1815,31.1815,31.1701,31.1815,2900.0
2005-08-03 11:40:00,54.99,55.01,54.96,55.01,4100.0,31.1758,31.1871,31.1588,31.1871,4100.0
2005-08-03 11:45:00,55.0,55.0,54.94,54.97,4000.0,31.1815,31.1815,31.1475,31.1645,4000.0
2005-08-03 11:50:00,54.96,54.99,54.96,54.99,1100.0,31.1588,31.1758,31.1588,31.1758,1100.0
2005-08-03 11:55:00,55.0,55.0,54.98,55.0,3400.0,31.1815,31.1815,31.1701,31.1815,3400.0
2005-08-03 12:00:00,55.0,55.0,54.99,55.0,2700.0,31.1815,31.1815,31.1758,31.1815,2700.0
2005-08-03 12:05:00,54.99,55.02,54.98,55.01,4100.0,31.1758,31.1928,31.1701,31.1871,4100.0
2005-08-03 12:10:00,55.0,55.0,54.94,54.94,1300.0,31.1815,31.1815,31.1475,31.1475,1300.0
2005-08-03 12:15:00,54.94,54.95,54.93,54.95,3600.0,31.1475,31.1531,31.1418,31.1531,3600.0
2005-08-03 12:20:00,54.96,55.01,54.95,55.01,2300.0,31.1588,31.1871,31.1531,31.1871,2300.0
2005-08-03 12:25:00,55.02,55.1,55.02,55.08,7000.0,31.1928,31.2382,31.1928,31.2268,7000.0
2005-08-03 12:30:00,55.1,55.13,55.08,55.12,5300.0,31.2382,31.2552,31.2268,31.2495,5300.0
2005-08-03 12:35:00,55.12,55.13,55.09,55.11,10400.0,31.2495,31.2552,31.2325,31.2438,10400.0
2005-08-03 12:40:00,55.11,55.12,55.1,55.11,3800.0,31.2438,31.2495,31.2382,31.2438,3800.0
2005-08-03 12:45:00,55.1,55.12,55.1,55.12,1700.0,31.2382,31.2495,31.2382,31.2495,1700.0
2005-08-03 12:50:00,55.13,55.13,55.12,55.12,1900.0,31.2552,31.2552,31.2495,31.2495,1900.0
2005-08-03 12:55:00,55.12,55.2,55.12,55.17,22200.0,31.2495,31.2949,31.2495,31.2778,22200.0
2005-08-03 13:00:00,55.17,55.18,55.15,55.15,7900.0,31.2778,31.2835,31.2665,31.2665,7900.0
2005-08-03 13:05:00,55.17,55.17,55.13,55.16,2000.0,31.2778,31.2778,31.2552,31.2722,2000.0
2005-08-03 13:10:00,55.16,55.16,55.13,55.15,3700.0,31.2722,31.2722,31.2552,31.2665,3700.0
2005-08-03 13:15:00,55.14,55.15,55.14,55.15,2800.0,31.2608,31.2665,31.2608,31.2665,2800.0
2005-08-03 13:20:00,55.14,55.16,55.14,55.16,5400.0,31.2608,31.2722,31.2608,31.2722,5400.0
2005-08-03 13:25:00,55.15,55.17,55.15,55.17,2100.0,31.2665,31.2778,31.2665,31.2778,2100.0
2005-08-03 13:30:00,55.17,55.18,55.16,55.16,3100.0,31.2778,31.2835,31.2722,31.2722,3100.0
2005-08-03 13:35:00,55.16,55.17,55.13,55.13,6700.0,31.2722,31.2778,31.2552,31.2552,6700.0
2005-08-03 13:40:00,55.14,55.17,55.12,55.17,4200.0,31.2608,31.2778,31.2495,31.2778,4200.0
2005-08-03 13:45:00,55.15,55.22,55.15,55.18,9800.0,31.2665,31.3062,31.2665,31.2835,9800.0
2005-08-03 13:50:00,55.18,55.2,55.18,55.19,1700.0,31.2835,31.2949,31.2835,31.2892,1700.0
2005-08-03 13:55:00,55.19,55.22,55.16,55.19,6800.0,31.2892,31.3062,31.2722,31.2892,6800.0
2005-08-03 14:00:00,55.17,55.21,55.17,55.2,4500.0,31.2778,31.3005,31.2778,31.2949,4500.0
2005-08-03 14:05:00,55.19,55.21,55.19,55.2,4300.0,31.2892,31.3005,31.2892,31.2949,4300.0
2005-08-03 14:10:00,55.19,55.26,55.17,55.25,17700.0,31.2892,31.3289,31.2778,31.3232,17700.0
2005-08-03 14:15:00,55.25,55.28,55.25,55.28,36800.0,31.3232,31.3402,31.3232,31.3402,36800.0
2005-08-03 14:20:00,55.27,55.27,55.2,55.23,14400.0,31.3345,31.3345,31.2949,31.3119,14400.0
2005-08-03 14:25:00,55.23,55.25,55.22,55.25,7600.0,31.3119,31.3232,31.3062,31.3232,7600.0
2005-08-03 14:30:00,55.24,55.25,55.14,55.14,14000.0,31.3175,31.3232,31.2608,31.2608,14000.0
2005-08-03 14:35:00,55.12,55.17,55.11,55.11,11100.0,31.2495,31.2778,31.2438,31.2438,11100.0
2005-08-03 14:40:00,55.11,55.14,55.08,55.09,8600.0,31.2438,31.2608,31.2268,31.2325,8600.0
2005-08-03 14:45:00,55.1,55.14,55.1,55.14,4600.0,31.2382,31.2608,31.2382,31.2608,4600.0
2005-08-03 14:50:00,55.14,55.15,55.11,55.13,6300.0,31.2608,31.2665,31.2438,31.2552,6300.0
2005-08-03 14:55:00,55.13,55.17,55.13,55.16,9300.0,31.2552,31.2778,31.2552,31.2722,9300.0
2005-08-03 15:00:00,55.15,55.15,55.1,55.13,10400.0,31.2665,31.2665,31.2382,31.2552,10400.0
2005-08-03 15:05:00,55.12,55.2,55.11,55.19,12000.0,31.2495,31.2949,31.2438,31.2892,12000.0
2005-08-03 15:10:00,55.18,55.24,55.16,55.23,11800.0,31.2835,31.3175,31.2722,31.3119,11800.0
2005-08-03 15:15:00,55.24,55.28,55.21,55.27,13400.0,31.3175,31.3402,31.3005,31.3345,13400.0
2005-08-03 15:20:00,55.27,55.3,55.24,55.25,37100.0,31.3345,31.3515,31.3175,31.3232,37100.0
2005-08-03 15:25:00,55.26,55.27,55.25,55.27,15300.0,31.3289,31.3345,31.3232,31.3345,15300.0
2005-08-03 15:30:00,55.27,55.32,55.26,55.32,31200.0,31.3345,31.3629,31.3289,31.3629,31200.0
2005-08-03 15:35:00,55.32,55.32,55.27,55.28,51100.0,31.3629,31.3629,31.3345,31.3402,51100.0
2005-08-03 15:40:00,55.28,55.36,55.28,55.35,29500.0,31.3402,31.3856,31.3402,31.3799,29500.0
2005-08-03 15:45:00,55.35,55.45,55.35,55.45,27100.0,31.3799,31.4366,31.3799,31.4366,27100.0
2005-08-03 15:50:00,55.46,55.5,55.41,55.41,50700.0,31.4423,31.4649,31.4139,31.4139,50700.0
2005-08-03 15:55:00,55.41,55.43,55.4,55.43,40100.0,31.4139,31.4253,31.4082,31.4253,40100.0
2005-08-04 09:30:00,55.25,55.25,55.15,55.18,10800.0,31.3232,31.3232,31.2665,31.2835,10800.0
2005-08-04 09:35:00,55.18,55.2,55.07,55.17,8200.0,31.2835,31.2949,31.2212,31.2778,8200.0
2005-08-04 09:40:00,55.15,55.3,55.15,55.2,7400.0,31.2665,31.3515,31.2665,31.2949,7400.0
2005-08-04 09:45:00,55.19,55.21,55.1,55.18,7100.0,31.2892,31.3005,31.2382,31.2835,7100.0
2005-08-04 09:50:00,55.18,55.23,55.14,55.23,8000.0,31.2835,31.3119,31.2608,31.3119,8000.0
2005-08-04 09:55:00,55.22,55.22,55.12,55.13,7500.0,31.3062,31.3062,31.2495,31.2552,7500.0
2005-08-04 10:00:00,55.12,55.16,55.1,55.12,14800.0,31.2495,31.2722,31.2382,31.2495,14800.0
2005-08-04 10:05:00,55.13,55.17,55.05,55.14,10700.0,31.2552,31.2778,31.2098,31.2608,10700.0
2005-08-04 10:10:00,55.14,55.14,55.08,55.1,5500.0,31.2608,31.2608,31.2268,31.2382,5500.0
2005-08-04 10:15:00,55.08,55.09,55.02,55.03,8600.0,31.2268,31.2325,31.1928,31.1985,8600.0
2005-08-04 10:20:00,55.03,55.03,54.97,55.0,3600.0,31.1985,31.1985,31.1645,31.1815,3600.0
2005-08-04 10:25:00,55.0,55.01,54.92,54.93,10000.0,31.1815,31.1871,31.1361,31.1418,10000.0
2005-08-04 10:30:00,54.95,54.95,54.89,54.95,24200.0,31.1531,31.1531,31.1191,31.1531,24200.0
2005-08-04 10:35:00,54.95,55.0,54.94,55.0,5600.0,31.1531,31.1815,31.1475,31.1815,5600.0
2005-08-04 10:40:00,55.01,55.04,54.99,55.04,7200.0,31.1871,31.2041,31.1758,31.2041,7200.0
2005-08-04 10:45:00,55.04,55.09,55.04,55.06,4800.0,31.2041,31.2325,31.2041,31.2155,4800.0
2005-08-04 10:50:00,55.06,55.15,55.06,55.12,11000.0,31.2155,31.2665,31.2155,31.2495,11000.0
2005-08-04 10:55:00,55.12,55.12,55.11,55.12,2500.0,31.2495,31.2495,31.2438,31.2495,2500.0
2005-08-04 11:00:00,55.11,55.15,55.1,55.11,11200.0,31.2438,31.2665,31.2382,31.2438,11200.0
2005-08-04 11:05:00,55.11,55.12,55.08,55.08,3600.0,31.2438,31.2495,31.2268,31.2268,3600.0
2005-08-04 11:10:00,55.08,55.08,55.04,55.04,6500.0,31.2268,31.2268,31.2041,31.2041,6500.0
2005-08-04 11:15:00,55.05,55.05,55.04,55.05,6400.0,31.2098,31.2098,31.2041,31.2098,6400.0
2005-08-04 11:20:00,55.05,55.05,55.05,55.05,2900.0,31.2098,31.2098,31.2098,31.2098,2900.0
2005-08-04 11:25:00,55.05,55.06,55.03,55.04,7400.0,31.2098,31.2155,31.1985,31.2041,7400.0
2005-08-04 11:30:00,55.04,55.05,55.02,55.05,9100.0,31.2041,31.2098,31.1928,31.2098,9100.0
2005-08-04 11:35:00,55.04,55.05,55.02,55.02,10200.0,31.2041,31.2098,31.1928,31.1928,10200.0
2005-08-04 11:40:00,55.02,55.02,54.93,54.93,6200.0,31.1928,31.1928,31.1418,31.1418,6200.0
2005-08-04 11:45:00,54.95,54.96,54.92,54.92,7800.0,31.1531,31.1588,31.1361,31.1361,7800.0
2005-08-04 11:50:00,54.9,54.92,54.9,54.91,2600.0,31.1248,31.1361,31.1248,31.1304,2600.0
2005-08-04 11:55:00,54.9,54.94,54.86,54.88,14400.0,31.1248,31.1475,31.1021,31.1134,14400.0
2005-08-04 12:00:00,54.87,54.92,54.87,54.89,4200.0,31.1078,31.1361,31.1078,31.1191,4200.0
2005-08-04 12:05:00,54.9,54.91,54.84,54.85,6100.0,31.1248,31.1304,31.0908,31.0964,6100.0
2005-08-04 12:10:00,54.86,54.88,54.86,54.87,1700.0,31.1021,31.1134,31.1021,31.1078,1700.0
2005-08-04 12:15:00,54.86,54.9,54.86,54.89,5800.0,31.1021,31.1248,31.1021,31.1191,5800.0
2005-08-04 12:20:00,54.88,54.89,54.86,54.86,5600.0,31.1134,31.1191,31.1021,31.1021,5600.0
2005-08-04 12:25:00,54.87,54.88,54.86,54.88,4400.0,31.1078,31.1134,31.1021,31.1134,4400.0
2005-08-04 12:30:00,54.87,54.9,54.86,54.89,6800.0,31.1078,31.1248,31.1021,31.1191,6800.0
2005-08-04 12:35:00,54.89,54.9,54.89,54.89,2800.0,31.1191,31.1248,31.1191,31.1191,2800.0
2005-08-04 12:40:00,54.89,54.89,54.87,54.87,3000.0,31.1191,31.1191,31.1078,31.1078,3000.0
2005-08-04 12:45:00,54.86,54.89,54.86,54.87,4300.0,31.1021,31.1191,31.1021,31.1078,4300.0
2005-08-04 12:50:00,54.87,54.89,54.84,54.89,2600.0,31.1078,31.1191,31.0908,31.1191,2600.0
2005-08-04 12:55:00,54.89,54.92,54.86,54.87,4200.0,31.1191,31.1361,31.1021,31.1078,4200.0
2005-08-04 13:00:00,54.87,54.91,54.87,54.91,2500.0,31.1078,31.1304,31.1078,31.1304,2500.0
2005-08-04 13:05:00,54.92,54.93,54.9,54.93,3200.0,31.1361,31.1418,31.1248,31.1418,3200.0
2005-08-04 13:10:00,54.92,54.95,54.92,54.95,2600.0,31.1361,31.1531,31.1361,31.1531,2600.0
2005-08-04 13:15:00,54.96,54.96,54.92,54.93,6700.0,31.1588,31.1588,31.1361,31.1418,6700.0
2005-08-04 13:20:00,54.92,54.96,54.88,54.91,6800.0,31.1361,31.1588,31.1134,31.1304,6800.0
2005-08-04 13:25:00,54.9,54.91,54.86,54.89,3700.0,31.1248,31.1304,31.1021,31.1191,3700.0
2005-08-04 13:30:00,54.86,54.89,54.83,54.86,7000.0,31.1021,31.1191,31.0851,31.1021,7000.0
2005-08-04 13:35:00,54.87,54.9,54.87,54.89,3500.0,31.1078,31.1248,31.1078,31.1191,3500.0
2005-08-04 13:40:00,54.88,54.9,54.87,54.87,3500.0,31.1134,31.1248,31.1078,31.1078,3500.0
2005-08-04 13:45:00,54.88,54.91,54.87,54.91,6500.0,31.1134,31.1304,31.1078,31.1304,6500.0
2005-08-04 13:50:00,54.9,54.91,54.88,54.89,5300.0,31.1248,31.1304,31.1134,31.1191,5300.0
2005-08-04 13:55:00,54.89,54.92,54.89,54.92,4500.0,31.1191,31.1361,31.1191,31.1361,4500.0
2005-08-04 14:00:00,54.92,54.97,54.9,54.97,5800.0,31.1361,31.1645,31.1248,31.1645,5800.0
2005-08-04 14:05:00,54.97,54.98,54.95,54.97,4600.0,31.1645,31.1701,31.1531,31.1645,4600.0
2005-08-04 14:10:00,54.96,55.0,54.94,54.99,11500.0,31.1588,31.1815,31.1475,31.1758,11500.0
2005-08-04 14:15:00,54.99,55.01,54.92,54.92,17800.0,31.1758,31.1871,31.1361,31.1361,17800.0
2005-08-04 14:20:00,54.92,54.92,54.9,54.91,3300.0,31.1361,31.1361,31.1248,31.1304,3300.0
2005-08-04 14:25:00,54.91,55.0,54.9,54.99,12600.0,31.1304,31.1815,31.1248,31.1758,12600.0
2005-08-04 14:30:00,54.99,55.03,54.95,55.0,17800.0,31.1758,31.1985,31.1531,31.1815,17800.0
2005-08-04 14:35:00,55.0,55.03,55.0,55.02,8300.0,31.1815,31.1985,31.1815,31.1928,8300.0
2005-08-04 14:40:00,55.02,55.08,55.01,55.02,8800.0,31.1928,31.2268,31.1871,31.1928,8800.0
2005-08-04 14:45:00,55.02,55.03,54.99,55.02,6000.0,31.1928,31.1985,31.1758,31.1928,6000.0
2005-08-04 14:50:00,55.02,55.02,54.93,54.99,9200.0,31.1928,31.1928,31.1418,31.1758,9200.0
2005-08-04 14:55:00,54.99,55.02,54.99,55.02,4400.0,31.1758,31.1928,31.1758,31.1928,4400.0
2005-08-04 15:00:00,55.01,55.03,55.0,55.03,6300.0,31.1871,31.1985,31.1815,31.1985,6300.0
2005-08-04 15:05:00,55.03,55.07,55.03,55.03,6200.0,31.1985,31.2212,31.1985,31.1985,6200.0
2005-08-04 15:10:00,55.03,55.08,55.0,55.0,8600.0,31.1985,31.2268,31.1815,31.1815,8600.0
2005-08-04 15:15:00,55.01,55.03,55.0,55.03,8800.0,31.1871,31.1985,31.1815,31.1985,8800.0
2005-08-04 15:20:00,55.03,55.04,55.01,55.01,4900.0,31.1985,31.2041,31.1871,31.1871,4900.0
2005-08-04 15:25:00,55.01,55.03,55.0,55.03,5700.0,31.1871,31.1985,31.1815,31.1985,5700.0
2005-08-04 15:30:00,55.03,55.03,54.96,54.96,10100.0,31.1985,31.1985,31.1588,31.1588,10100.0
2005-08-04 15:35:00,54.97,54.99,54.94,54.94,15600.0,31.1645,31.1758,31.1475,31.1475,15600.0
2005-08-04 15:40:00,54.93,54.98,54.93,54.96,8000.0,31.1418,31.1701,31.1418,31.1588,8000.0
2005-08-04 15:45:00,54.96,54.98,54.94,54.98,12000.0,31.1588,31.1701,31.1475,31.1701,12000.0
2005-08-04 15:50:00,54.99,55.0,54.96,54.96,18300.0,31.1758,31.1815,31.1588,31.1588,18300.0
2005-08-04 15:55:00,54.96,54.99,54.95,54.97,17700.0,31.1588,31.1758,31.1531,31.1645,17700.0
2005-08-05 09:30:00,54.7,54.82,54.65,54.73,14900.0,31.0114,31.0794,30.983,31.0284,14900.0
2005-08-05 09:35:00,54.74,54.74,54.56,54.62,25200.0,31.0341,31.0341,30.932,30.966,25200.0
2005-08-05 09:40:00,54.62,54.65,54.42,54.5,16400.0,30.966,30.983,30.8526,30.898,16400.0
2005-08-05 09:45:00,54.51,54.65,54.51,54.62,11200.0,30.9037,30.983,30.9037,30.966,11200.0
2005-08-05 09:50:00,54.62,54.63,54.5,54.5,8200.0,30.966,30.9717,30.898,30.898,8200.0
2005-08-05 09:55:00,54.5,54.56,54.46,54.51,11100.0,30.898,30.932,30.8753,30.9037,11100.0
2005-08-05 10:00:00,54.5,54.54,54.46,54.5,21200.0,30.898,30.9207,30.8753,30.898,21200.0
2005-08-05 10:05:00,54.46,54.49,54.39,54.42,9900.0,30.8753,30.8923,30.8356,30.8526,9900.0
2005-08-05 10:10:00,54.42,54.46,54.4,54.43,4900.0,30.8526,30.8753,30.8413,30.8583,4900.0
2005-08-05 10:15:00,54.44,54.44,54.35,54.39,12300.0,30.864,30.864,30.813,30.8356,12300.0
2005-08-05 10:20:00,54.39,54.4,54.23,54.23,10600.0,30.8356,30.8413,30.7449,30.7449,10600.0
2005-08-05 10:25:00,54.23,54.34,54.23,54.32,5400.0,30.7449,30.8073,30.7449,30.796,5400.0
2005-08-05 10:30:00,54.32,54.46,54.3,54.46,12400.0,30.796,30.8753,30.7846,30.8753,12400.0
2005-08-05 10:35:00,54.46,54.47,54.39,54.41,10000.0,30.8753,30.881,30.8356,30.847,10000.0
2005-08-05 10:40:00,54.39,54.41,54.35,54.39,6400.0,30.8356,30.847,30.813,30.8356,6400.0
2005-08-05 10:45:00,54.4,54.5,54.38,54.4,9000.0,30.8413,30.898,30.83,30.8413,9000.0
2005-08-05 10:50:00,54.41,54.43,54.41,54.42,1800.0,30.847,30.8583,30.847,30.8526,1800.0
2005-08-05 10:55:00,54.41,54.44,54.41,54.41,4400.0,30.847,30.864,30.847,30.847,4400.0
2005-08-05 11:00:00,54.4,54.46,54.4,54.45,6800.0,30.8413,30.8753,30.8413,30.8697,6800.0
2005-08-05 11:05:00,54.45,54.45,54.43,54.43,3300.0,30.8697,30.8697,30.8583,30.8583,3300.0
2005-08-05 11:10:00,54.44,54.44,54.4,54.41,7100.0,30.864,30.864,30.8413,30.847,7100.0
2005-08-05 11:15:00,54.41,54.43,54.38,54.39,9700.0,30.847,30.8583,30.83,30.8356,9700.0
2005-08-05 11:20:00,54.39,54.39,54.37,54.38,9200.0,30.8356,30.8356,30.8243,30.83,9200.0
2005-08-05 11:25:00,54.38,54.38,54.26,54.34,19100.0,30.83,30.83,30.7619,30.8073,19100.0
2005-08-05 11:30:00,54.34,54.39,54.34,54.37,10400.0,30.8073,30.8356,30.8073,30.8243,10400.0
2005-08-05 11:35:00,54.38,54.39,54.36,54.37,8800.0,30.83,30.8356,30.8186,30.8243,8800.0
2005-08-05 11:40:00,54.37,54.38,54.36,54.37,4700.0,30.8243,30.83,30.8186,30.8243,4700.0
2005-08-05 11:45:00,54.37,54.38,54.37,54.38,2300.0,30.8243,30.83,30.8243,30.83,2300.0
2005-08-05 11:50:00,54.37,54.37,54.36,54.37,6000.0,30.8243,30.8243,30.8186,30.8243,6000.0
2005-08-05 11:55:00,54.36,54.37,54.27,54.31,9000.0,30.8186,30.8243,30.7676,30.7903,9000.0
2005-08-05 12:00:00,54.3,54.34,54.3,54.32,2200.0,30.7846,30.8073,30.7846,30.796,2200.0
2005-08-05 12:05:00,54.32,54.33,54.3,54.3,1100.0,30.796,30.8016,30.7846,30.7846,1100.0
2005-08-05 12:10:00,54.3,54.31,54.29,54.3,2900.0,30.7846,30.7903,30.7789,30.7846,2900.0
2005-08-05 12:15:00,54.29,54.3,54.28,54.3,5000.0,30.7789,30.7846,30.7733,30.7846,5000.0
2005-08-05 12:20:00,54.29,54.29,54.26,54.26,3400.0,30.7789,30.7789,30.7619,30.7619,3400.0
2005-08-05 12:25:00,54.24,54.28,54.24,54.27,102200.0,30.7506,30.7733,30.7506,30.7676,102200.0
2005-08-05 12:30:00,54.27,54.3,54.27,54.3,1900.0,30.7676,30.7846,30.7676,30.7846,1900.0
2005-08-05 12:35:00,54.3,54.3,54.25,54.28,2800.0,30.7846,30.7846,30.7563,30.7733,2800.0
2005-08-05 12:40:00,54.27,54.29,54.27,54.28,2400.0,30.7676,30.7789,30.7676,30.7733,2400.0
2005-08-05 12:45:00,54.28,54.31,54.28,54.31,4200.0,30.7733,30.7903,30.7733,30.7903,4200.0
2005-08-05 12:50:00,54.3,54.31,54.29,54.29,3400.0,30.7846,30.7903,30.7789,30.7789,3400.0
2005-08-05 12:55:00,54.29,54.33,54.27,54.33,12500.0,30.7789,30.8016,30.7676,30.8016,12500.0
2005-08-05 13:00:00,54.33,54.37,54.33,54.37,10400.0,30.8016,30.8243,30.8016,30.8243,10400.0
2005-08-05 13:05:00,54.4,54.42,54.39,54.39,109400.0,30.8413,30.8526,30.8356,30.8356,109400.0
2005-08-05 13:10:00,54.4,54.4,54.38,54.38,10100.0,30.8413,30.8413,30.83,30.83,10100.0
2005-08-05 13:15:00,54.39,54.47,54.39,54.43,7900.0,30.8356,30.881,30.8356,30.8583,7900.0
2005-08-05 13:20:00,54.43,54.46,54.43,54.46,3000.0,30.8583,30.8753,30.8583,30.8753,3000.0
2005-08-05 13:25:00,54.45,54.45,54.42,54.44,9600.0,30.8697,30.8697,30.8526,30.864,9600.0
2005-08-05 13:30:00,54.44,54.44,54.4,54.41,4400.0,30.864,30.864,30.8413,30.847,4400.0
2005-08-05 13:35:00,54.41,54.42,54.4,54.41,3700.0,30.847,30.8526,30.8413,30.847,3700.0
2005-08-05 13:40:00,54.42,54.42,54.4,54.42,6200.0,30.8526,30.8526,30.8413,30.8526,6200.0
2005-08-05 13:45:00,54.42,54.44,54.39,54.42,8600.0,30.8526,30.864,30.8356,30.8526,8600.0
2005-08-05 13:50:00,54.42,54.47,54.42,54.47,7200.0,30.8526,30.881,30.8526,30.881,7200.0
2005-08-05 13:55:00,54.47,54.52,54.47,54.52,5100.0,30.881,30.9093,30.881,30.9093,5100.0
2005-08-05 14:00:00,54.52,54.52,54.46,54.48,6200.0,30.9093,30.9093,30.8753,30.8867,6200.0
2005-08-05 14:05:00,54.47,54.49,54.46,54.46,3300.0,30.881,30.8923,30.8753,30.8753,3300.0
2005-08-05 14:10:00,54.46,54.48,54.43,54.46,9300.0,30.8753,30.8867,30.8583,30.8753,9300.0
2005-08-05 14:15:00,54.47,54.47,54.44,54.46,12900.0,30.881,30.881,30.864,30.8753,12900.0
2005-08-05 14:20:00,54.46,54.47,54.39,54.42,11600.0,30.8753,30.881,30.8356,30.8526,11600.0
2005-08-05 14:25:00,54.42,54.42,54.38,54.38,4500.0,30.8526,30.8526,30.83,30.83,4500.0
2005-08-05 14:30:00,54.39,54.43,54.38,54.43,11200.0,30.8356,30.8583,30.83,30.8583,11200.0
2005-08-05 14:35:00,54.43,54.43,54.4,54.4,16400.0,30.8583,30.8583,30.8413,30.8413,16400.0
2005-08-05 14:40:00,54.41,54.42,54.4,54.4,14900.0,30.847,30.8526,30.8413,30.8413,14900.0
2005-08-05 14:45:00,54.4,54.43,54.39,54.42,13300.0,30.8413,30.8583,30.8356,30.8526,13300.0
2005-08-05 14:50:00,54.42,54.43,54.42,54.42,2600.0,30.8526,30.8583,30.8526,30.8526,2600.0
2005-08-05 14:55:00,54.44,54.47,54.43,54.45,10700.0,30.864,30.881,30.8583,30.8697,10700.0
2005-08-05 15:00:00,54.48,54.49,54.45,54.45,16400.0,30.8867,30.8923,30.8697,30.8697,16400.0
2005-08-05 15:05:00,54.45,54.48,54.44,54.48,3900.0,30.8697,30.8867,30.864,30.8867,3900.0
2005-08-05 15:10:00,54.48,54.49,54.44,54.45,10900.0,30.8867,30.8923,30.864,30.8697,10900.0
2005-08-05 15:15:00,54.47,54.47,54.4,54.41,25500.0,30.881,30.881,30.8413,30.847,25500.0
2005-08-05 15:20:00,54.42,54.43,54.4,54.4,4900.0,30.8526,30.8583,30.8413,30.8413,4900.0
2005-08-05 15:25:00,54.41,54.45,54.4,54.45,8100.0,30.847,30.8697,30.8413,30.8697,8100.0
2005-08-05 15:30:00,54.45,54.49,54.45,54.48,12200.0,30.8697,30.8923,30.8697,30.8867,12200.0
2005-08-05 15:35:00,54.48,54.5,54.47,54.48,10600.0,30.8867,30.898,30.881,30.8867,10600.0
2005-08-05 15:40:00,54.48,54.51,54.47,54.5,18600.0,30.8867,30.9037,30.881,30.898,18600.0
2005-08-05 15:45:00,54.51,54.52,54.47,54.49,13400.0,30.9037,30.9093,30.881,30.8923,13400.0
2005-08-05 15:50:00,54.49,54.5,54.49,54.49,15600.0,30.8923,30.898,30.8923,30.8923,15600.0
2005-08-05 15:55:00,54.49,54.54,54.49,54.51,24900.0,30.8923,30.9207,30.8923,30.9037,24900.0
2005-08-08 09:30:00,54.82,54.86,54.79,54.8,15700.0,31.0794,31.1021,31.0624,31.0681,15700.0
2005-08-08 09:35:00,54.8,54.82,54.77,54.79,13200.0,31.0681,31.0794,31.0511,31.0624,13200.0
2005-08-08 09:40:00,54.79,54.82,54.78,54.8,30400.0,31.0624,31.0794,31.0567,31.0681,30400.0
2005-08-08 09:45:00,54.8,54.9,54.8,54.89,14700.0,31.0681,31.1248,31.0681,31.1191,14700.0
2005-08-08 09:50:00,54.89,54.9,54.81,54.84,13300.0,31.1191,31.1248,31.0738,31.0908,13300.0
2005-08-08 09:55:00,54.84,54.85,54.84,54.84,8700.0,31.0908,31.0964,31.0908,31.0908,8700.0
2005-08-08 10:00:00,54.84,54.84,54.82,54.82,10200.0,31.0908,31.0908,31.0794,31.0794,10200.0
2005-08-08 10:05:00,54.82,54.85,54.82,54.84,13900.0,31.0794,31.0964,31.0794,31.0908,13900.0
2005-08-08 10:10:00,54.83,54.85,54.81,54.81,12600.0,31.0851,31.0964,31.0738,31.0738,12600.0
2005-08-08 10:15:00,54.82,54.9,54.8,54.89,24900.0,31.0794,31.1248,31.0681,31.1191,24900.0
2005-08-08 10:20:00,54.9,55.03,54.87,55.01,75800.0,31.1248,31.1985,31.1078,31.1871,75800.0
2005-08-08 10:25:00,55.02,55.1,54.99,55.07,21700.0,31.1928,31.2382,31.1758,31.2212,21700.0
2005-08-08 10:30:00,55.07,55.07,54.99,55.0,22800.0,31.2212,31.2212,31.1758,31.1815,22800.0
2005-08-08 10:35:00,55.0,55.0,54.95,54.96,18100.0,31.1815,31.1815,31.1531,31.1588,18100.0
2005-08-08 10:40:00,54.96,54.97,54.92,54.92,18500.0,31.1588,31.1645,31.1361,31.1361,18500.0
2005-08-08 10:45:00,54.88,54.89,54.83,54.85,41300.0,31.1134,31.1191,31.0851,31.0964,41300.0
2005-08-08 10:50:00,54.84,54.86,54.8,54.8,18300.0,31.0908,31.1021,31.0681,31.0681,18300.0
2005-08-08 10:55:00,54.8,54.85,54.78,54.82,17000.0,31.0681,31.0964,31.0567,31.0794,17000.0
2005-08-08 11:00:00,54.82,54.82,54.75,54.79,33000.0,31.0794,31.0794,31.0397,31.0624,33000.0
2005-08-08 11:05:00,54.79,54.8,54.76,54.76,11700.0,31.0624,31.0681,31.0454,31.0454,11700.0
2005-08-08 11:10:00,54.76,54.78,54.75,54.77,7100.0,31.0454,31.0567,31.0397,31.0511,7100.0
2005-08-08 11:15:00,54.77,54.82,54.77,54.82,11200.0,31.0511,31.0794,31.0511,31.0794,11200.0
2005-08-08 11:20:00,54.81,54.85,54.81,54.83,7100.0,31.0738,31.0964,31.0738,31.0851,7100.0
2005-08-08 11:25:00,54.83,54.83,54.81,54.81,1800.0,31.0851,31.0851,31.0738,31.0738,1800.0
2005-08-08 11:30:00,54.81,54.82,54.78,54.78,6700.0,31.0738,31.0794,31.0567,31.0567,6700.0
2005-08-08 11:35:00,54.78,54.81,54.78,54.8,5700.0,31.0567,31.0738,31.0567,31.0681,5700.0
2005-08-08 11:40:00,54.79,54.79,54.74,54.75,8000.0,31.0624,31.0624,31.0341,31.0397,8000.0
2005-08-08 11:45:00,54.77,54.77,54.75,54.77,5600.0,31.0511,31.0511,31.0397,31.0511,5600.0
2005-08-08 11:50:00,54.77,54.78,54.76,54.78,3700.0,31.0511,31.0567,31.0454,31.0567,3700.0
2005-08-08 11:55:00,54.77,54.85,54.74,54.8,15600.0,31.0511,31.0964,31.0341,31.0681,15600.0
2005-08-08 12:00:00,54.8,54.81,54.8,54.8,2900.0,31.0681,31.0738,31.0681,31.0681,2900.0
2005-08-08 12:05:00,54.79,54.82,54.79,54.81,4200.0,31.0624,31.0794,31.0624,31.0738,4200.0
2005-08-08 12:10:00,54.81,54.85,54.79,54.81,5100.0,31.0738,31.0964,31.0624,31.0738,5100.0
2005-08-08 12:15:00,54.79,54.85,54.78,54.84,12400.0,31.0624,31.0964,31.0567,31.0908,12400.0
2005-08-08 12:20:00,54.85,54.85,54.76,54.8,10100.0,31.0964,31.0964,31.0454,31.0681,10100.0
2005-08-08 12:25:00,54.78,54.83,54.76,54.83,8000.0,31.0567,31.0851,31.0454,31.0851,8000.0
2005-08-08 12:30:00,54.82,54.83,54.8,54.82,6800.0,31.0794,31.0851,31.0681,31.0794,6800.0
2005-08-08 12:35:00,54.82,54.84,54.81,54.83,5300.0,31.0794,31.0908,31.0738,31.0851,5300.0
2005-08-08 12:40:00,54.83,54.83,54.82,54.82,3100.0,31.0851,31.0851,31.0794,31.0794,3100.0
2005-08-08 12:45:00,54.82,54.83,54.81,54.82,7500.0,31.0794,31.0851,31.0738,31.0794,7500.0
2005-08-08 12:50:00,54.82,54.86,54.81,54.86,9800.0,31.0794,31.1021,31.0738,31.1021,9800.0
2005-08-08 12:55:00,54.85,54.87,54.84,54.85,3600.0,31.0964,31.1078,31.0908,31.0964,3600.0
2005-08-08 13:00:00,54.85,54.85,54.78,54.82,12900.0,31.0964,31.0964,31.0567,31.0794,12900.0
2005-08-08 13:05:00,54.82,54.82,54.8,54.82,11300.0,31.0794,31.0794,31.0681,31.0794,11300.0
2005-08-08 13:10:00,54.82,54.83,54.8,54.81,10100.0,31.0794,31.0851,31.0681,31.0738,10100.0
2005-08-08 13:15:00,54.78,54.83,54.78,54.83,11600.0,31.0567,31.0851,31.0567,31.0851,11600.0
2005-08-08 13:20:00,54.83,54.84,54.77,54.77,7200.0,31.0851,31.0908,31.0511,31.0511,7200.0
2005-08-08 13:25:00,54.78,54.79,54.75,54.79,5700.0,31.0567,31.0624,31.0397,31.0624,5700.0
2005-08-08 13:30:00,54.79,54.81,54.76,54.78,36400.0,31.0624,31.0738,31.0454,31.0567,36400.0
2005-08-08 13:35:00,54.78,54.8,54.78,54.8,24700.0,31.0567,31.0681,31.0567,31.0681,24700.0
2005-08-08 13:40:00,54.79,54.81,54.76,54.81,16400.0,31.0624,31.0738,31.0454,31.0738,16400.0
2005-08-08 13:45:00,54.81,54.81,54.8,54.8,3200.0,31.0738,31.0738,31.0681,31.0681,3200.0
2005-08-08 13:50:00,54.8,54.81,54.78,54.78,3100.0,31.0681,31.0738,31.0567,31.0567,3100.0
2005-08-08 13:55:00,54.78,54.83,54.77,54.83,10400.0,31.0567,31.0851,31.0511,31.0851,10400.0
2005-08-08 14:00:00,54.83,54.83,54.78,54.79,5600.0,31.0851,31.0851,31.0567,31.0624,5600.0
2005-08-08 14:05:00,54.78,54.79,54.76,54.78,17700.0,31.0567,31.0624,31.0454,31.0567,17700.0
2005-08-08 14:10:00,54.77,54.77,54.72,54.72,13000.0,31.0511,31.0511,31.0227,31.0227,13000.0
2005-08-08 14:15:00,54.72,54.73,54.7,54.72,4900.0,31.0227,31.0284,31.0114,31.0227,4900.0
2005-08-08 14:20:00,54.71,54.73,54.7,54.71,9500.0,31.0171,31.0284,31.0114,31.0171,9500.0
2005-08-08 14:25:00,54.7,54.71,54.7,54.7,1700.0,31.0114,31.0171,31.0114,31.0114,1700.0
2005-08-08 14:30:00,54.7,54.75,54.69,54.7,15600.0,31.0114,31.0397,31.0057,31.0114,15600.0
2005-08-08 14:35:00,54.7,54.71,54.7,54.71,9000.0,31.0114,31.0171,31.0114,31.0171,9000.0
2005-08-08 14:40:00,54.71,54.71,54.69,54.7,32800.0,31.0171,31.0171,31.0057,31.0114,32800.0
2005-08-08 14:45:00,54.7,54.71,54.68,54.7,6900.0,31.0114,31.0171,31.0,31.0114,6900.0
2005-08-08 14:50:00,54.7,54.73,54.7,54.7,35600.0,31.0114,31.0284,31.0114,31.0114,35600.0
2005-08-08 14:55:00,54.7,54.72,54.7,54.7,11500.0,31.0114,31.0227,31.0114,31.0114,11500.0
2005-08-08 15:00:00,54.7,54.71,54.69,54.69,19000.0,31.0114,31.0171,31.0057,31.0057,19000.0
2005-08-08 15:05:00,54.69,54.71,54.69,54.69,6700.0,31.0057,31.0171,31.0057,31.0057,6700.0
2005-08-08 15:10:00,54.7,54.74,54.65,54.65,18200.0,31.0114,31.0341,30.983,30.983,18200.0
2005-08-08 15:15:00,54.66,54.71,54.61,54.61,16600.0,30.9887,31.0171,30.9604,30.9604,16600.0
2005-08-08 15:20:00,54.62,54.68,54.6,54.61,8800.0,30.966,31.0,30.9547,30.9604,8800.0
2005-08-08 15:25:00,54.61,54.64,54.6,54.64,6400.0,30.9604,30.9774,30.9547,30.9774,6400.0
2005-08-08 15:30:00,54.64,54.64,54.62,54.64,7800.0,30.9774,30.9774,30.966,30.9774,7800.0
2005-08-08 15:35:00,54.64,54.66,54.62,54.63,11700.0,30.9774,30.9887,30.966,30.9717,11700.0
2005-08-08 15:40:00,54.63,54.67,54.61,54.64,11700.0,30.9717,30.9944,30.9604,30.9774,11700.0
2005-08-08 15:45:00,54.65,54.67,54.6,54.64,11200.0,30.983,30.9944,30.9547,30.9774,11200.0
2005-08-08 15:50:00,54.64,54.67,54.64,54.65,29100.0,30.9774,30.9944,30.9774,30.983,29100.0
2005-08-08 15:55:00,54.65,54.67,54.64,54.65,14600.0,30.983,30.9944,30.9774,30.983,14600.0
2005-08-09 09:30:00,54.9,55.0,54.85,55.0,16500.0,31.1248,31.1815,31.0964,31.1815,16500.0
2005-08-09 09:35:00,54.97,55.07,54.91,54.96,11600.0,31.1645,31.2212,31.1304,31.1588,11600.0
2005-08-09 09:40:00,54.96,55.07,54.96,55.07,11500.0,31.1588,31.2212,31.1588,31.2212,11500.0
2005-08-09 09:45:00,55.08,55.15,55.06,55.14,10400.0,31.2268,31.2665,31.2155,31.2608,10400.0
2005-08-09 09:50:00,55.14,55.16,55.1,55.16,10600.0,31.2608,31.2722,31.2382,31.2722,10600.0
2005-08-09 09:55:00,55.16,55.17,55.13,55.17,11600.0,31.2722,31.2778,31.2552,31.2778,11600.0
2005-08-09 10:00:00,55.17,55.31,55.15,55.29,25700.0,31.2778,31.3572,31.2665,31.3459,25700.0
2005-08-09 10:05:00,55.3,55.3,55.22,55.22,34000.0,31.3515,31.3515,31.3062,31.3062,34000.0
2005-08-09 10:10:00,55.23,55.23,55.18,55.21,14700.0,31.3119,31.3119,31.2835,31.3005,14700.0
2005-08-09 10:15:00,55.2,55.21,55.17,55.17,56400.0,31.2949,31.3005,31.2778,31.2778,56400.0
2005-08-09 10:20:00,55.16,55.17,55.13,55.14,9900.0,31.2722,31.2778,31.2552,31.2608,9900.0
2005-08-09 10:25:00,55.13,55.14,55.11,55.12,20800.0,31.2552,31.2608,31.2438,31.2495,20800.0
2005-08-09 10:30:00,55.12,55.15,55.09,55.1,12100.0,31.2495,31.2665,31.2325,31.2382,12100.0
2005-08-09 10:35:00,55.1,55.1,55.05,55.07,8100.0,31.2382,31.2382,31.2098,31.2212,8100.0
2005-08-09 10:40:00,55.07,55.07,55.03,55.04,6200.0,31.2212,31.2212,31.1985,31.2041,6200.0
2005-08-09 10:45:00,55.03,55.03,55.02,55.03,12700.0,31.1985,31.1985,31.1928,31.1985,12700.0
2005-08-09 10:50:00,55.03,55.04,55.01,55.02,8700.0,31.1985,31.2041,31.1871,31.1928,8700.0
2005-08-09 10:55:00,55.02,55.07,55.02,55.06,8700.0,31.1928,31.2212,31.1928,31.2155,8700.0
2005-08-09 11:00:00,55.05,55.07,55.03,55.03,6300.0,31.2098,31.2212,31.1985,31.1985,6300.0
2005-08-09 11:05:00,55.04,55.04,55.0,55.0,3900.0,31.2041,31.2041,31.1815,31.1815,3900.0
2005-08-09 11:10:00,55.01,55.02,54.99,54.99,7300.0,31.1871,31.1928,31.1758,31.1758,7300.0
2005-08-09 11:15:00,54.99,54.99,54.95,54.95,3600.0,31.1758,31.1758,31.1531,31.1531,3600.0
2005-08-09 11:20:00,54.96,54.97,54.94,54.94,7800.0,31.1588,31.1645,31.1475,31.1475,7800.0
2005-08-09 11:25:00,54.92,54.98,54.92,54.98,47200.0,31.1361,31.1701,31.1361,31.1701,47200.0
2005-08-09 11:30:00,54.99,55.01,54.98,55.0,8800.0,31.1758,31.1871,31.1701,31.1815,8800.0
2005-08-09 11:35:00,55.01,55.01,54.94,54.94,13600.0,31.1871,31.1871,31.1475,31.1475,13600.0
2005-08-09 11:40:00,54.95,54.98,54.91,54.92,17200.0,31.1531,31.1701,31.1304,31.1361,17200.0
2005-08-09 11:45:00,54.93,54.93,54.91,54.91,3800.0,31.1418,31.1418,31.1304,31.1304,3800.0
2005-08-09 11:50:00,54.9,54.92,54.87,54.87,19000.0,31.1248,31.1361,31.1078,31.1078,19000.0
2005-08-09 11:55:00,54.86,54.9,54.86,54.9,7200.0,31.1021,31.1248,31.1021,31.1248,7200.0
2005-08-09 12:00:00,54.9,54.9,54.89,54.89,4200.0,31.1248,31.1248,31.1191,31.1191,4200.0
2005-08-09 12:05:00,54.89,54.9,54.89,54.89,10800.0,31.1191,31.1248,31.1191,31.1191,10800.0
2005-08-09 12:10:00,54.89,54.91,54.89,54.91,38600.0,31.1191,31.1304,31.1191,31.1304,38600.0
2005-08-09 12:15:00,54.9,54.91,54.9,54.91,16900.0,31.1248,31.1304,31.1248,31.1304,16900.0
2005-08-09 12:20:00,54.9,54.92,54.89,54.9,3200.0,31.1248,31.1361,31.1191,31.1248,3200.0
2005-08-09 12:25:00,54.89,54.91,54.88,54.9,5000.0,31.1191,31.1304,31.1134,31.1248,5000.0
2005-08-09 12:30:00,54.9,54.92,54.89,54.92,4400.0,31.1248,31.1361,31.1191,31.1361,4400.0
2005-08-09 12:35:00,54.92,54.95,54.92,54.94,10500.0,31.1361,31.1531,31.1361,31.1475,10500.0
2005-08-09 12:40:00,54.95,54.97,54.94,54.97,3200.0,31.1531,31.1645,31.1475,31.1645,3200.0
2005-08-09 12:45:00,54.97,54.97,54.95,54.96,3200.0,31.1645,31.1645,31.1531,31.1588,3200.0
2005-08-09 12:50:00,54.96,54.96,54.92,54.93,8100.0,31.1588,31.1588,31.1361,31.1418,8100.0
2005-08-09 12:55:00,54.93,54.94,54.92,54.93,4100.0,31.1418,31.1475,31.1361,31.1418,4100.0
2005-08-09 13:00:00,54.92,54.92,54.89,54.9,9200.0,31.1361,31.1361,31.1191,31.1248,9200.0
2005-08-09 13:05:00,54.91,54.91,54.86,54.91,8400.0,31.1304,31.1304,31.1021,31.1304,8400.0
2005-08-09 13:10:00,54.91,54.92,54.88,54.92,8400.0,31.1304,31.1361,31.1134,31.1361,8400.0
2005-08-09 13:15:00,54.92,54.92,54.89,54.91,4500.0,31.1361,31.1361,31.1191,31.1304,4500.0
2005-08-09 13:20:00,54.91,54.92,54.9,54.91,4700.0,31.1304,31.1361,31.1248,31.1304,4700.0
2005-08-09 13:25:00,54.9,54.92,54.89,54.9,3300.0,31.1248,31.1361,31.1191,31.1248,3300.0
2005-08-09 13:30:00,54.88,54.91,54.87,54.91,10400.0,31.1134,31.1304,31.1078,31.1304,10400.0
2005-08-09 13:35:00,54.91,54.92,54.87,54.89,12500.0,31.1304,31.1361,31.1078,31.1191,12500.0
2005-08-09 13:40:00,54.9,54.93,54.9,54.91,2000.0,31.1248,31.1418,31.1248,31.1304,2000.0
2005-08-09 13:45:00,54.91,54.92,54.9,54.9,1400.0,31.1304,31.1361,31.1248,31.1248,1400.0
2005-08-09 13:50:00,54.91,54.92,54.83,54.83,12300.0,31.1304,31.1361,31.0851,31.0851,12300.0
2005-08-09 13:55:00,54.85,54.91,54.85,54.88,7700.0,31.0964,31.1304,31.0964,31.1134,7700.0
2005-08-09 14:00:00,54.88,54.91,54.85,54.9,10900.0,31.1134,31.1304,31.0964,31.1248,10900.0
2005-08-09 14:05:00,54.9,54.9,54.81,54.83,11400.0,31.1248,31.1248,31.0738,31.0851,11400.0
2005-08-09 14:10:00,54.82,54.83,54.79,54.79,6800.0,31.0794,31.0851,31.0624,31.0624,6800.0
2005-08-09 14:15:00,54.8,54.84,54.76,54.84,12500.0,31.0681,31.0908,31.0454,31.0908,12500.0
2005-08-09 14:20:00,54.84,54.86,54.79,54.8,6700.0,31.0908,31.1021,31.0624,31.0681,6700.0
2005-08-09 14:25:00,54.79,54.88,54.79,54.86,29900.0,31.0624,31.1134,31.0624,31.1021,29900.0
2005-08-09 14:30:00,54.85,54.86,54.83,54.85,26300.0,31.0964,31.1021,31.0851,31.0964,26300.0
2005-08-09 14:35:00,54.84,54.86,54.83,54.85,28400.0,31.0908,31.1021,31.0851,31.0964,28400.0
2005-08-09 14:40:00,54.85,54.86,54.83,54.84,14400.0,31.0964,31.1021,31.0851,31.0908,14400.0
2005-08-09 14:45:00,54.85,54.87,54.83,54.85,19500.0,31.0964,31.1078,31.0851,31.0964,19500.0
2005-08-09 14:50:00,54.85,54.86,54.83,54.83,13200.0,31.0964,31.1021,31.0851,31.0851,13200.0
2005-08-09 14:55:00,54.82,54.86,54.81,54.83,13600.0,31.0794,31.1021,31.0738,31.0851,13600.0
2005-08-09 15:00:00,54.83,54.85,54.81,54.83,15400.0,31.0851,31.0964,31.0738,31.0851,15400.0
2005-08-09 15:05:00,54.83,54.88,54.83,54.84,11200.0,31.0851,31.1134,31.0851,31.0908,11200.0
2005-08-09 15:10:00,54.81,54.86,54.81,54.84,8500.0,31.0738,31.1021,31.0738,31.0908,8500.0
2005-08-09 15:15:00,54.83,54.86,54.81,54.82,33000.0,31.0851,31.1021,31.0738,31.0794,33000.0
2005-08-09 15:20:00,54.82,54.89,54.81,54.86,14800.0,31.0794,31.1191,31.0738,31.1021,14800.0
2005-08-09 15:25:00,54.85,54.86,54.83,54.84,17300.0,31.0964,31.1021,31.0851,31.0908,17300.0
2005-08-09 15:30:00,54.84,54.84,54.81,54.83,14500.0,31.0908,31.0908,31.0738,31.0851,14500.0
2005-08-09 15:35:00,54.83,54.84,54.82,54.82,7400.0,31.0851,31.0908,31.0794,31.0794,7400.0
2005-08-09 15:40:00,54.82,54.88,54.81,54.88,14400.0,31.0794,31.1134,31.0738,31.1134,14400.0
2005-08-09 15:45:00,54.88,54.9,54.84,54.87,20300.0,31.1134,31.1248,31.0908,31.1078,20300.0
2005-08-09 15:50:00,54.88,54.92,54.87,54.89,25600.0,31.1134,31.1361,31.1078,31.1191,25600.0
2005-08-09 15:55:00,54.89,54.93,54.85,54.92,23600.0,31.1191,31.1418,31.0964,31.1361,23600.0
2005-08-10 09:30:00,54.99,55.01,54.99,55.01,20900.0,31.1758,31.1871,31.1758,31.1871,20900.0
2005-08-10 09:35:00,55.0,55.18,55.0,55.17,11000.0,31.1815,31.2835,31.1815,31.2778,11000.0
2005-08-10 09:40:00,55.19,55.19,55.06,55.09,41100.0,31.2892,31.2892,31.2155,31.2325,41100.0
2005-08-10 09:45:00,55.1,55.17,55.03,55.17,9000.0,31.2382,31.2778,31.1985,31.2778,9000.0
2005-08-10 09:50:00,55.16,55.2,55.15,55.18,13900.0,31.2722,31.2949,31.2665,31.2835,13900.0
2005-08-10 09:55:00,55.17,55.24,55.17,55.21,8100.0,31.2778,31.3175,31.2778,31.3005,8100.0
2005-08-10 10:00:00,55.2,55.27,55.19,55.25,18100.0,31.2949,31.3345,31.2892,31.3232,18100.0
2005-08-10 10:05:00,55.24,55.25,55.2,55.2,13900.0,31.3175,31.3232,31.2949,31.2949,13900.0
2005-08-10 10:10:00,55.2,55.23,55.18,55.18,19400.0,31.2949,31.3119,31.2835,31.2835,19400.0
2005-08-10 10:15:00,55.19,55.25,55.19,55.24,6900.0,31.2892,31.3232,31.2892,31.3175,6900.0
2005-08-10 10:20:00,55.24,55.28,55.22,55.28,10400.0,31.3175,31.3402,31.3062,31.3402,10400.0
2005-08-10 10:25:00,55.27,55.29,55.25,55.29,10300.0,31.3345,31.3459,31.3232,31.3459,10300.0
2005-08-10 10:30:00,55.29,55.43,55.29,55.38,15600.0,31.3459,31.4253,31.3459,31.3969,15600.0
2005-08-10 10:35:00,55.38,55.5,55.36,55.5,34400.0,31.3969,31.4649,31.3856,31.4649,34400.0
2005-08-10 10:40:00,55.5,55.5,55.48,55.49,19000.0,31.4649,31.4649,31.4536,31.4593,19000.0
2005-08-10 10:45:00,55.49,55.58,55.48,55.57,49400.0,31.4593,31.5103,31.4536,31.5046,49400.0
2005-08-10 10:50:00,55.56,55.56,55.49,55.5,4600.0,31.499,31.499,31.4593,31.4649,4600.0
2005-08-10 10:55:00,55.49,55.5,55.47,55.5,8000.0,31.4593,31.4649,31.4479,31.4649,8000.0
2005-08-10 11:00:00,55.5,55.52,55.49,55.51,16500.0,31.4649,31.4763,31.4593,31.4706,16500.0
2005-08-10 11:05:00,55.52,55.52,55.48,55.51,25100.0,31.4763,31.4763,31.4536,31.4706,25100.0
2005-08-10 11:10:00,55.51,55.55,55.49,55.55,11800.0,31.4706,31.4933,31.4593,31.4933,11800.0
2005-08-10 11:15:00,55.55,55.55,55.52,55.53,7000.0,31.4933,31.4933,31.4763,31.4819,7000.0
2005-08-10 11:20:00,55.52,55.54,55.5,55.53,13700.0,31.4763,31.4876,31.4649,31.4819,13700.0
2005-08-10 11:25:00,55.52,55.54,55.5,55.53,9700.0,31.4763,31.4876,31.4649,31.4819,9700.0
2005-08-10 11:30:00,55.54,55.59,55.53,55.59,8000.0,31.4876,31.516,31.4819,31.516,8000.0
2005-08-10 11:35:00,55.58,55.6,55.55,55.55,4000.0,31.5103,31.5216,31.4933,31.4933,4000.0
2005-08-10 11:40:00,55.55,55.55,55.52,55.52,7600.0,31.4933,31.4933,31.4763,31.4763,7600.0
2005-08-10 11:45:00,55.52,55.53,55.5,55.5,9000.0,31.4763,31.4819,31.4649,31.4649,9000.0
2005-08-10 11:50:00,55.5,55.55,55.5,55.55,11800.0,31.4649,31.4933,31.4649,31.4933,11800.0
2005-08-10 11:55:00,55.55,55.57,55.55,55.56,1700.0,31.4933,31.5046,31.4933,31.499,1700.0
2005-08-10 12:00:00,55.57,55.58,55.53,55.54,15200.0,31.5046,31.5103,31.4819,31.4876,15200.0
2005-08-10 12:05:00,55.54,55.55,55.53,55.55,10400.0,31.4876,31.4933,31.4819,31.4933,10400.0
2005-08-10 12:10:00,55.57,55.57,55.55,55.55,4300.0,31.5046,31.5046,31.4933,31.4933,4300.0
2005-08-10 12:15:00,55.54,55.55,55.54,55.54,4900.0,31.4876,31.4933,31.4876,31.4876,4900.0
2005-08-10 12:20:00,55.54,55.57,55.54,55.54,5900.0,31.4876,31.5046,31.4876,31.4876,5900.0
2005-08-10 12:25:00,55.54,55.57,55.51,55.55,11200.0,31.4876,31.5046,31.4706,31.4933,11200.0
2005-08-10 12:30:00,55.55,55.55,55.49,55.5,14500.0,31.4933,31.4933,31.4593,31.4649,14500.0
2005-08-10 12:35:00,55.5,55.5,55.41,55.5,33400.0,31.4649,31.4649,31.4139,31.4649,33400.0
2005-08-10 12:40:00,55.5,55.55,55.48,55.53,38500.0,31.4649,31.4933,31.4536,31.4819,38500.0
2005-08-10 12:45:00,55.53,55.53,55.48,55.5,8600.0,31.4819,31.4819,31.4536,31.4649,8600.0
2005-08-10 12:50:00,55.5,55.58,55.5,55.56,11100.0,31.4649,31.5103,31.4649,31.499,11100.0
2005-08-10 12:55:00,55.56,55.56,55.54,55.56,13900.0,31.499,31.499,31.4876,31.499,13900.0
2005-08-10 13:00:00,55.56,55.56,55.52,55.53,9700.0,31.499,31.499,31.4763,31.4819,9700.0
2005-08-10 13:05:00,55.53,55.57,55.52,55.55,17900.0,31.4819,31.5046,31.4763,31.4933,17900.0
2005-08-10 13:10:00,55.55,55.56,55.53,55.54,14900.0,31.4933,31.499,31.4819,31.4876,14900.0
2005-08-10 13:15:00,55.54,55.57,55.52,55.57,9800.0,31.4876,31.5046,31.4763,31.5046,9800.0
2005-08-10 13:20:00,55.56,55.58,55.55,55.57,11600.0,31.499,31.5103,31.4933,31.5046,11600.0
2005-08-10 13:25:00,55.57,55.62,55.55,55.61,12600.0,31.5046,31.533,31.4933,31.5273,12600.0
2005-08-10 13:30:00,55.6,55.6,55.55,55.57,17200.0,31.5216,31.5216,31.4933,31.5046,17200.0
2005-08-10 13:35:00,55.55,55.59,55.53,55.53,67700.0,31.4933,31.516,31.4819,31.4819,67700.0
2005-08-10 13:40:00,55.52,55.52,55.47,55.47,6200.0,31.4763,31.4763,31.4479,31.4479,6200.0
2005-08-10 13:45:00,55.47,55.48,55.43,55.45,13400.0,31.4479,31.4536,31.4253,31.4366,13400.0
2005-08-10 13:50:00,55.46,55.47,55.42,55.44,5500.0,31.4423,31.4479,31.4196,31.4309,5500.0
2005-08-10 13:55:00,55.44,55.45,55.4,55.4,25600.0,31.4309,31.4366,31.4082,31.4082,25600.0
2005-08-10 14:00:00,55.4,55.42,55.4,55.41,6700.0,31.4082,31.4196,31.4082,31.4139,6700.0
2005-08-10 14:05:00,55.4,55.41,55.37,55.37,5900.0,31.4082,31.4139,31.3912,31.3912,5900.0
2005-08-10 14:10:00,55.37,55.39,55.3,55.33,19400.0,31.3912,31.4026,31.3515,31.3686,19400.0
2005-08-10 14:15:00,55.31,55.37,55.31,55.32,30000.0,31.3572,31.3912,31.3572,31.3629,30000.0
2005-08-10 14:20:00,55.32,55.32,55.22,55.22,13900.0,31.3629,31.3629,31.3062,31.3062,13900.0
2005-08-10 14:25:00,55.18,55.2,55.16,55.17,10100.0,31.2835,31.2949,31.2722,31.2778,10100.0
2005-08-10 14:30:00,55.18,55.19,55.15,55.18,8900.0,31.2835,31.2892,31.2665,31.2835,8900.0
2005-08-10 14:35:00,55.17,55.17,55.15,55.16,8800.0,31.2778,31.2778,31.2665,31.2722,8800.0
2005-08-10 14:40:00,55.16,55.2,55.15,55.2,13100.0,31.2722,31.2949,31.2665,31.2949,13100.0
2005-08-10 14:45:00,55.21,55.21,55.16,55.17,4500.0,31.3005,31.3005,31.2722,31.2778,4500.0
2005-08-10 14:50:00,55.16,55.17,55.14,55.14,6900.0,31.2722,31.2778,31.2608,31.2608,6900.0
2005-08-10 14:55:00,55.14,55.14,55.1,55.11,8400.0,31.2608,31.2608,31.2382,31.2438,8400.0
2005-08-10 15:00:00,55.11,55.11,55.08,55.08,76500.0,31.2438,31.2438,31.2268,31.2268,76500.0
2005-08-10 15:05:00,55.08,55.11,55.08,55.11,25700.0,31.2268,31.2438,31.2268,31.2438,25700.0
2005-08-10 15:10:00,55.1,55.1,55.03,55.03,5600.0,31.2382,31.2382,31.1985,31.1985,5600.0
2005-08-10 15:15:00,55.03,55.04,55.01,55.02,9500.0,31.1985,31.2041,31.1871,31.1928,9500.0
2005-08-10 15:20:00,55.02,55.02,54.98,55.0,26400.0,31.1928,31.1928,31.1701,31.1815,26400.0
2005-08-10 15:25:00,55.0,55.04,54.96,54.98,18100.0,31.1815,31.2041,31.1588,31.1701,18100.0
2005-08-10 15:30:00,54.97,55.01,54.97,55.01,10900.0,31.1645,31.1871,31.1645,31.1871,10900.0
2005-08-10 15:35:00,55.02,55.02,54.98,55.0,11700.0,31.1928,31.1928,31.1701,31.1815,11700.0
2005-08-10 15:40:00,54.99,55.01,54.95,54.97,7800.0,31.1758,31.1871,31.1531,31.1645,7800.0
2005-08-10 15:45:00,54.97,55.01,54.97,55.01,14000.0,31.1645,31.1871,31.1645,31.1871,14000.0
2005-08-10 15:50:00,55.01,55.1,55.01,55.1,26000.0,31.1871,31.2382,31.1871,31.2382,26000.0
2005-08-10 15:55:00,55.1,55.19,55.08,55.19,57200.0,31.2382,31.2892,31.2268,31.2892,57200.0
2005-08-11 09:30:00,55.3,55.33,55.27,55.31,9100.0,31.3515,31.3686,31.3345,31.3572,9100.0
2005-08-11 09:35:00,55.34,55.34,55.24,55.25,4000.0,31.3742,31.3742,31.3175,31.3232,4000.0
2005-08-11 09:40:00,55.25,55.36,55.24,55.36,11800.0,31.3232,31.3856,31.3175,31.3856,11800.0
2005-08-11 09:45:00,55.34,55.37,55.33,55.37,4200.0,31.3742,31.3912,31.3686,31.3912,4200.0
2005-08-11 09:50:00,55.37,55.42,55.37,55.4,5600.0,31.3912,31.4196,31.3912,31.4082,5600.0
2005-08-11 09:55:00,55.39,55.42,55.39,55.41,4400.0,31.4026,31.4196,31.4026,31.4139,4400.0
2005-08-11 10:00:00,55.41,55.44,55.41,55.41,7500.0,31.4139,31.4309,31.4139,31.4139,7500.0
2005-08-11 10:05:00,55.41,55.43,55.4,55.4,39200.0,31.4139,31.4253,31.4082,31.4082,39200.0
2005-08-11 10:10:00,55.4,55.46,55.39,55.46,3900.0,31.4082,31.4423,31.4026,31.4423,3900.0
2005-08-11 10:15:00,55.47,55.57,55.47,55.54,16400.0,31.4479,31.5046,31.4479,31.4876,16400.0
2005-08-11 10:20:00,55.54,55.68,55.53,55.65,13100.0,31.4876,31.567,31.4819,31.55,13100.0
2005-08-11 10:25:00,55.65,55.65,55.61,55.62,5600.0,31.55,31.55,31.5273,31.533,5600.0
2005-08-11 10:30:00,55.61,55.61,55.49,55.5,8700.0,31.5273,31.5273,31.4593,31.4649,8700.0
2005-08-11 10:35:00,55.51,55.52,55.47,55.52,19900.0,31.4706,31.4763,31.4479,31.4763,19900.0
2005-08-11 10:40:00,55.48,55.49,55.44,55.48,4100.0,31.4536,31.4593,31.4309,31.4536,4100.0
2005-08-11 10:45:00,55.47,55.48,55.46,55.46,2700.0,31.4479,31.4536,31.4423,31.4423,2700.0
2005-08-11 10:50:00,55.46,55.47,55.46,55.46,3200.0,31.4423,31.4479,31.4423,31.4423,3200.0
2005-08-11 10:55:00,55.45,55.46,55.35,55.41,140200.0,31.4366,31.4423,31.3799,31.4139,140200.0
2005-08-11 11:00:00,55.35,55.42,55.35,55.42,6000.0,31.3799,31.4196,31.3799,31.4196,6000.0
2005-08-11 11:05:00,55.42,55.42,55.37,55.38,7200.0,31.4196,31.4196,31.3912,31.3969,7200.0
2005-08-11 11:10:00,55.38,55.39,55.36,55.38,10700.0,31.3969,31.4026,31.3856,31.3969,10700.0
2005-08-11 11:15:00,55.35,55.35,55.26,55.27,78800.0,31.3799,31.3799,31.3289,31.3345,78800.0
2005-08-11 11:20:00,55.27,55.27,55.24,55.24,2500.0,31.3345,31.3345,31.3175,31.3175,2500.0
2005-08-11 11:25:00,55.24,55.27,55.24,55.25,7300.0,31.3175,31.3345,31.3175,31.3232,7300.0
2005-08-11 11:30:00,55.25,55.25,55.22,55.22,7300.0,31.3232,31.3232,31.3062,31.3062,7300.0
2005-08-11 11:35:00,55.23,55.25,55.17,55.25,6700.0,31.3119,31.3232,31.2778,31.3232,6700.0
2005-08-11 11:40:00,55.25,55.25,55.2,55.21,11400.0,31.3232,31.3232,31.2949,31.3005,11400.0
2005-08-11 11:45:00,55.21,55.21,55.2,55.21,8900.0,31.3005,31.3005,31.2949,31.3005,8900.0
2005-08-11 11:50:00,55.21,55.21,55.2,55.2,4100.0,31.3005,31.3005,31.2949,31.2949,4100.0
2005-08-11 11:55:00,55.2,55.26,55.2,55.25,4300.0,31.2949,31.3289,31.2949,31.3232,4300.0
2005-08-11 12:00:00,55.25,55.28,55.25,55.27,10500.0,31.3232,31.3402,31.3232,31.3345,10500.0
2005-08-11 12:05:00,55.26,55.29,55.26,55.29,19500.0,31.3289,31.3459,31.3289,31.3459,19500.0
2005-08-11 12:10:00,55.28,55.29,55.28,55.29,6600.0,31.3402,31.3459,31.3402,31.3459,6600.0
2005-08-11 12:15:00,55.29,55.3,55.27,55.28,79100.0,31.3459,31.3515,31.3345,31.3402,79100.0
2005-08-11 12:20:00,55.27,55.27,55.2,55.21,7800.0,31.3345,31.3345,31.2949,31.3005,7800.0
2005-08-11 12:25:00,55.21,55.21,55.17,55.18,2800.0,31.3005,31.3005,31.2778,31.2835,2800.0
2005-08-11 12:30:00,55.18,55.19,55.17,55.17,13700.0,31.2835,31.2892,31.2778,31.2778,13700.0
2005-08-11 12:35:00,55.18,55.19,55.16,55.19,900.0,31.2835,31.2892,31.2722,31.2892,900.0
2005-08-11 12:40:00,55.18,55.18,55.16,55.17,10800.0,31.2835,31.2835,31.2722,31.2778,10800.0
2005-08-11 12:45:00,55.17,55.19,55.16,55.19,3400.0,31.2778,31.2892,31.2722,31.2892,3400.0
2005-08-11 12:50:00,55.19,55.19,55.18,55.18,500.0,31.2892,31.2892,31.2835,31.2835,500.0
2005-08-11 12:55:00,55.19,55.21,55.19,55.2,5400.0,31.2892,31.3005,31.2892,31.2949,5400.0
2005-08-11 13:00:00,55.2,55.25,55.19,55.22,14800.0,31.2949,31.3232,31.2892,31.3062,14800.0
2005-08-11 13:05:00,55.22,55.27,55.21,55.27,21000.0,31.3062,31.3345,31.3005,31.3345,21000.0
2005-08-11 13:10:00,55.27,55.27,55.23,55.23,4100.0,31.3345,31.3345,31.3119,31.3119,4100.0
2005-08-11 13:15:00,55.23,55.23,55.22,55.23,4300.0,31.3119,31.3119,31.3062,31.3119,4300.0
2005-08-11 13:20:00,55.23,55.24,55.22,55.24,5800.0,31.3119,31.3175,31.3062,31.3175,5800.0
2005-08-11 13:25:00,55.28,55.28,55.26,55.27,3600.0,31.3402,31.3402,31.3289,31.3345,3600.0
2005-08-11 13:30:00,55.27,55.27,55.24,55.25,4100.0,31.3345,31.3345,31.3175,31.3232,4100.0
2005-08-11 13:35:00,55.23,55.24,55.23,55.24,11500.0,31.3119,31.3175,31.3119,31.3175,11500.0
2005-08-11 13:40:00,55.24,55.26,55.24,55.24,7200.0,31.3175,31.3289,31.3175,31.3175,7200.0
2005-08-11 13:45:00,55.24,55.27,55.24,55.25,3500.0,31.3175,31.3345,31.3175,31.3232,3500.0
2005-08-11 13:50:00,55.26,55.26,55.25,55.25,1200.0,31.3289,31.3289,31.3232,31.3232,1200.0
2005-08-11 13:55:00,55.26,55.27,55.23,55.24,23600.0,31.3289,31.3345,31.3119,31.3175,23600.0
2005-08-11 14:00:00,55.23,55.23,55.2,55.22,14400.0,31.3119,31.3119,31.2949,31.3062,14400.0
2005-08-11 14:05:00,55.24,55.25,55.22,55.25,6300.0,31.3175,31.3232,31.3062,31.3232,6300.0
2005-08-11 14:10:00,55.25,55.26,55.19,55.19,22100.0,31.3232,31.3289,31.2892,31.2892,22100.0
2005-08-11 14:15:00,55.19,55.21,55.17,55.21,13200.0,31.2892,31.3005,31.2778,31.3005,13200.0
2005-08-11 14:20:00,55.2,55.22,55.19,55.22,4300.0,31.2949,31.3062,31.2892,31.3062,4300.0
2005-08-11 14:25:00,55.21,55.24,55.2,55.21,10200.0,31.3005,31.3175,31.2949,31.3005,10200.0
2005-08-11 14:30:00,55.21,55.27,55.2,55.24,7300.0,31.3005,31.3345,31.2949,31.3175,7300.0
2005-08-11 14:35:00,55.24,55.25,55.21,55.22,9300.0,31.3175,31.3232,31.3005,31.3062,9300.0
2005-08-11 14:40:00,55.21,55.23,55.21,55.23,5000.0,31.3005,31.3119,31.3005,31.3119,5000.0
2005-08-11 14:45:00,55.22,55.26,55.21,55.23,7400.0,31.3062,31.3289,31.3005,31.3119,7400.0
2005-08-11 14:50:00,55.24,55.24,55.22,55.22,4500.0,31.3175,31.3175,31.3062,31.3062,4500.0
2005-08-11 14:55:00,55.22,55.22,55.21,55.22,3800.0,31.3062,31.3062,31.3005,31.3062,3800.0
2005-08-11 15:00:00,55.21,55.22,55.2,55.21,3600.0,31.3005,31.3062,31.2949,31.3005,3600.0
2005-08-11 15:05:00,55.2,55.21,55.18,55.21,5900.0,31.2949,31.3005,31.2835,31.3005,5900.0
2005-08-11 15:10:00,55.22,55.32,55.21,55.29,14200.0,31.3062,31.3629,31.3005,31.3459,14200.0
2005-08-11 15:15:00,55.29,55.42,55.29,55.42,19000.0,31.3459,31.4196,31.3459,31.4196,19000.0
2005-08-11 15:20:00,55.41,55.45,55.4,55.42,22200.0,31.4139,31.4366,31.4082,31.4196,22200.0
2005-08-11 15:25:00,55.42,55.46,55.41,55.45,12500.0,31.4196,31.4423,31.4139,31.4366,12500.0
2005-08-11 15:30:00,55.45,55.49,55.45,55.46,7800.0,31.4366,31.4593,31.4366,31.4423,7800.0
2005-08-11 15:35:00,55.46,55.55,55.46,55.51,7400.0,31.4423,31.4933,31.4423,31.4706,7400.0
2005-08-11 15:40:00,55.5,55.51,55.43,55.49,42300.0,31.4649,31.4706,31.4253,31.4593,42300.0
2005-08-11 15:45:00,55.5,55.5,55.48,55.49,4500.0,31.4649,31.4649,31.4536,31.4593,4500.0
2005-08-11 15:50:00,55.49,55.49,55.47,55.48,12700.0,31.4593,31.4593,31.4479,31.4536,12700.0
2005-08-11 15:55:00,55.47,55.48,55.46,55.47,21400.0,31.4479,31.4536,31.4423,31.4479,21400.0
2005-08-12 09:30:00,55.44,55.44,55.42,55.43,19000.0,31.4309,31.4309,31.4196,31.4253,19000.0
2005-08-12 09:35:00,55.42,55.42,55.37,55.37,18100.0,31.4196,31.4196,31.3912,31.3912,18100.0
2005-08-12 09:40:00,55.36,55.37,55.32,55.35,16700.0,31.3856,31.3912,31.3629,31.3799,16700.0
2005-08-12 09:45:00,55.34,55.34,55.26,55.27,7800.0,31.3742,31.3742,31.3289,31.3345,7800.0
2005-08-12 09:50:00,55.25,55.32,55.25,55.32,8900.0,31.3232,31.3629,31.3232,31.3629,8900.0
2005-08-12 09:55:00,55.31,55.33,55.3,55.31,6200.0,31.3572,31.3686,31.3515,31.3572,6200.0
2005-08-12 10:00:00,55.3,55.32,55.3,55.32,10200.0,31.3515,31.3629,31.3515,31.3629,10200.0
2005-08-12 10:05:00,55.33,55.35,55.33,55.34,20400.0,31.3686,31.3799,31.3686,31.3742,20400.0
2005-08-12 10:10:00,55.35,55.42,55.35,55.4,19100.0,31.3799,31.4196,31.3799,31.4082,19100.0
2005-08-12 10:15:00,55.4,55.42,55.39,55.4,8200.0,31.4082,31.4196,31.4026,31.4082,8200.0
2005-08-12 10:20:00,55.39,55.43,55.39,55.43,6200.0,31.4026,31.4253,31.4026,31.4253,6200.0
2005-08-12 10:25:00,55.43,55.53,55.42,55.53,6600.0,31.4253,31.4819,31.4196,31.4819,6600.0
2005-08-12 10:30:00,55.49,55.53,55.46,55.53,11300.0,31.4593,31.4819,31.4423,31.4819,11300.0
2005-08-12 10:35:00,55.55,55.56,55.51,55.54,15300.0,31.4933,31.499,31.4706,31.4876,15300.0
2005-08-12 10:40:00,55.52,55.55,55.52,55.54,4500.0,31.4763,31.4933,31.4763,31.4876,4500.0
2005-08-12 10:45:00,55.55,55.62,55.53,55.6,30000.0,31.4933,31.533,31.4819,31.5216,30000.0
2005-08-12 10:50:00,55.61,55.65,55.6,55.63,12700.0,31.5273,31.55,31.5216,31.5386,12700.0
2005-08-12 10:55:00,55.63,55.64,55.6,55.61,2800.0,31.5386,31.5443,31.5216,31.5273,2800.0
2005-08-12 11:00:00,55.64,55.64,55.6,55.64,8300.0,31.5443,31.5443,31.5216,31.5443,8300.0
2005-08-12 11:05:00,55.63,55.66,55.62,55.65,10900.0,31.5386,31.5556,31.533,31.55,10900.0
2005-08-12 11:10:00,55.66,55.7,55.66,55.69,21900.0,31.5556,31.5783,31.5556,31.5727,21900.0
2005-08-12 11:15:00,55.69,55.75,55.67,55.69,20500.0,31.5727,31.6067,31.5613,31.5727,20500.0
2005-08-12 11:20:00,55.68,55.69,55.68,55.68,26100.0,31.567,31.5727,31.567,31.567,26100.0
2005-08-12 11:25:00,55.68,55.72,55.67,55.72,34400.0,31.567,31.5897,31.5613,31.5897,34400.0
2005-08-12 11:30:00,55.72,55.77,55.68,55.75,32600.0,31.5897,31.618,31.567,31.6067,32600.0
2005-08-12 11:35:00,55.75,55.78,55.74,55.78,20500.0,31.6067,31.6237,31.601,31.6237,20500.0
2005-08-12 11:40:00,55.8,55.83,55.75,55.79,12100.0,31.635,31.652,31.6067,31.6293,12100.0
2005-08-12 11:45:00,55.8,55.88,55.78,55.88,52900.0,31.635,31.6804,31.6237,31.6804,52900.0
2005-08-12 11:50:00,55.86,55.87,55.78,55.79,24600.0,31.669,31.6747,31.6237,31.6293,24600.0
2005-08-12 11:55:00,55.78,55.84,55.77,55.81,23800.0,31.6237,31.6577,31.618,31.6407,23800.0
2005-08-12 12:00:00,55.8,55.81,55.77,55.77,20400.0,31.635,31.6407,31.618,31.618,20400.0
2005-08-12 12:05:00,55.79,55.85,55.78,55.85,12000.0,31.6293,31.6634,31.6237,31.6634,12000.0
2005-08-12 12:10:00,55.85,55.95,55.85,55.94,36000.0,31.6634,31.7201,31.6634,31.7144,36000.0
2005-08-12 12:15:00,55.94,55.94,55.88,55.88,5800.0,31.7144,31.7144,31.6804,31.6804,5800.0
2005-08-12 12:20:00,55.88,55.88,55.84,55.84,2000.0,31.6804,31.6804,31.6577,31.6577,2000.0
2005-08-12 12:25:00,55.84,55.84,55.76,55.78,29300.0,31.6577,31.6577,31.6123,31.6237,29300.0
2005-08-12 12:30:00,55.78,55.84,55.78,55.84,13600.0,31.6237,31.6577,31.6237,31.6577,13600.0
2005-08-12 12:35:00,55.84,55.84,55.79,55.79,5200.0,31.6577,31.6577,31.6293,31.6293,5200.0
2005-08-12 12:40:00,55.79,55.79,55.76,55.77,12000.0,31.6293,31.6293,31.6123,31.618,12000.0
2005-08-12 12:45:00,55.77,55.8,55.76,55.76,32800.0,31.618,31.635,31.6123,31.6123,32800.0
2005-08-12 12:50:00,55.76,55.78,55.75,55.75,20900.0,31.6123,31.6237,31.6067,31.6067,20900.0
2005-08-12 12:55:00,55.75,55.77,55.73,55.74,9300.0,31.6067,31.618,31.5953,31.601,9300.0
2005-08-12 13:00:00,55.75,55.75,55.73,55.73,21200.0,31.6067,31.6067,31.5953,31.5953,21200.0
2005-08-12 13:05:00,55.72,55.73,55.71,55.72,17700.0,31.5897,31.5953,31.584,31.5897,17700.0
2005-08-12 13:10:00,55.72,55.73,55.72,55.73,17600.0,31.5897,31.5953,31.5897,31.5953,17600.0
2005-08-12 13:15:00,55.73,55.74,55.72,55.73,8300.0,31.5953,31.601,31.5897,31.5953,8300.0
2005-08-12 13:20:00,55.73,55.75,55.73,55.73,5800.0,31.5953,31.6067,31.5953,31.5953,5800.0
2005-08-12 13:25:00,55.72,55.73,55.72,55.73,3200.0,31.5897,31.5953,31.5897,31.5953,3200.0
2005-08-12 13:30:00,55.72,55.74,55.72,55.72,13400.0,31.5897,31.601,31.5897,31.5897,13400.0
2005-08-12 13:35:00,55.72,55.74,55.72,55.73,4900.0,31.5897,31.601,31.5897,31.5953,4900.0
2005-08-12 13:40:00,55.73,55.76,55.72,55.76,10200.0,31.5953,31.6123,31.5897,31.6123,10200.0
2005-08-12 13:45:00,55.76,55.78,55.75,55.78,9200.0,31.6123,31.6237,31.6067,31.6237,9200.0
2005-08-12 13:50:00,55.77,55.86,55.76,55.84,25700.0,31.618,31.669,31.6123,31.6577,25700.0
2005-08-12 13:55:00,55.84,55.87,55.84,55.86,15800.0,31.6577,31.6747,31.6577,31.669,15800.0
2005-08-12 14:00:00,55.86,55.95,55.84,55.94,33000.0,31.669,31.7201,31.6577,31.7144,33000.0
2005-08-12 14:05:00,55.93,55.96,55.9,55.94,15200.0,31.7087,31.7257,31.6917,31.7144,15200.0
2005-08-12 14:10:00,55.93,55.94,55.9,55.91,10400.0,31.7087,31.7144,31.6917,31.6974,10400.0
2005-08-12 14:15:00,55.91,55.92,55.89,55.91,107100.0,31.6974,31.703,31.686,31.6974,107100.0
2005-08-12 14:20:00,55.91,55.99,55.91,55.98,24000.0,31.6974,31.7427,31.6974,31.7371,24000.0
2005-08-12 14:25:00,55.97,56.0,55.97,56.0,29300.0,31.7314,31.7484,31.7314,31.7484,29300.0
2005-08-12 14:30:00,56.0,56.05,56.0,56.03,27000.0,31.7484,31.7768,31.7484,31.7654,27000.0
2005-08-12 14:35:00,56.04,56.05,55.99,56.0,40000.0,31.7711,31.7768,31.7427,31.7484,40000.0
2005-08-12 14:40:00,56.0,56.04,56.0,56.04,26800.0,31.7484,31.7711,31.7484,31.7711,26800.0
2005-08-12 14:45:00,56.04,56.1,56.04,56.08,64500.0,31.7711,31.8051,31.7711,31.7938,64500.0
2005-08-12 14:50:00,56.08,56.09,56.06,56.06,7300.0,31.7938,31.7994,31.7824,31.7824,7300.0
2005-08-12 14:55:00,56.06,56.06,56.01,56.01,16200.0,31.7824,31.7824,31.7541,31.7541,16200.0
2005-08-12 15:00:00,56.0,56.0,55.98,55.98,32200.0,31.7484,31.7484,31.7371,31.7371,32200.0
2005-08-12 15:05:00,55.98,55.99,55.97,55.98,5800.0,31.7371,31.7427,31.7314,31.7371,5800.0
2005-08-12 15:10:00,55.98,55.98,55.96,55.96,23300.0,31.7371,31.7371,31.7257,31.7257,23300.0
2005-08-12 15:15:00,55.97,55.97,55.96,55.97,11000.0,31.7314,31.7314,31.7257,31.7314,11000.0
2005-08-12 15:20:00,55.97,56.09,55.96,56.08,30200.0,31.7314,31.7994,31.7257,31.7938,30200.0
2005-08-12 15:25:00,56.08,56.27,56.08,56.26,31100.0,31.7938,31.9015,31.7938,31.8958,31100.0
2005-08-12 15:30:00,56.28,56.3,56.21,56.29,57600.0,31.9071,31.9185,31.8675,31.9128,57600.0
2005-08-12 15:35:00,56.29,56.29,56.25,56.27,66300.0,31.9128,31.9128,31.8901,31.9015,66300.0
2005-08-12 15:40:00,56.27,56.29,56.23,56.23,64600.0,31.9015,31.9128,31.8788,31.8788,64600.0
2005-08-12 15:45:00,56.23,56.23,56.17,56.18,30300.0,31.8788,31.8788,31.8448,31.8505,30300.0
2005-08-12 15:50:00,56.17,56.18,56.12,56.12,25200.0,31.8448,31.8505,31.8164,31.8164,25200.0
2005-08-12 15:55:00,56.12,56.13,56.02,56.02,89900.0,31.8164,31.8221,31.7597,31.7597,89900.0
2005-08-15 09:30:00,56.76,56.9,56.7,56.82,83100.0,32.1793,32.2586,32.1453,32.2133,83100.0
2005-08-15 09:35:00,56.82,57.1,56.82,57.07,133100.0,32.2133,32.372,32.2133,32.355,133100.0
2005-08-15 09:40:00,57.1,57.14,56.92,56.93,115100.0,32.372,32.3947,32.27,32.2757,115100.0
2005-08-15 09:45:00,56.93,56.94,56.87,56.88,55800.0,32.2757,32.2813,32.2416,32.2473,55800.0
2005-08-15 09:50:00,56.88,56.9,56.85,56.86,61000.0,32.2473,32.2586,32.2303,32.236,61000.0
2005-08-15 09:55:00,56.84,56.85,56.78,56.82,30900.0,32.2246,32.2303,32.1906,32.2133,30900.0
2005-08-15 10:00:00,56.84,56.86,56.77,56.77,69000.0,32.2246,32.236,32.1849,32.1849,69000.0
2005-08-15 10:05:00,56.77,56.78,56.74,56.74,46400.0,32.1849,32.1906,32.1679,32.1679,46400.0
2005-08-15 10:10:00,56.72,56.72,56.61,56.67,31200.0,32.1566,32.1566,32.0942,32.1283,31200.0
2005-08-15 10:15:00,56.68,56.69,56.61,56.62,28300.0,32.1339,32.1396,32.0942,32.0999,28300.0
2005-08-15 10:20:00,56.62,56.64,56.59,56.63,28400.0,32.0999,32.1112,32.0829,32.1056,28400.0
2005-08-15 10:25:00,56.63,56.65,56.61,56.64,33200.0,32.1056,32.1169,32.0942,32.1112,33200.0
2005-08-15 10:30:00,56.64,56.74,56.64,56.72,20000.0,32.1112,32.1679,32.1112,32.1566,20000.0
2005-08-15 10:35:00,56.71,56.72,56.68,56.71,22500.0,32.1509,32.1566,32.1339,32.1509,22500.0
2005-08-15 10:40:00,56.71,56.81,56.71,56.81,63100.0,32.1509,32.2076,32.1509,32.2076,63100.0
2005-08-15 10:45:00,56.81,56.84,56.81,56.81,10000.0,32.2076,32.2246,32.2076,32.2076,10000.0
2005-08-15 10:50:00,56.82,56.84,56.79,56.81,38700.0,32.2133,32.2246,32.1963,32.2076,38700.0
2005-08-15 10:55:00,56.81,56.85,56.79,56.85,17400.0,32.2076,32.2303,32.1963,32.2303,17400.0
2005-08-15 11:00:00,56.85,56.9,56.85,56.85,12000.0,32.2303,32.2586,32.2303,32.2303,12000.0
2005-08-15 11:05:00,56.85,56.86,56.84,56.85,10300.0,32.2303,32.236,32.2246,32.2303,10300.0
2005-08-15 11:10:00,56.85,56.93,56.85,56.92,31200.0,32.2303,32.2757,32.2303,32.27,31200.0
2005-08-15 11:15:00,56.91,56.92,56.87,56.89,8800.0,32.2643,32.27,32.2416,32.253,8800.0
2005-08-15 11:20:00,56.89,56.9,56.88,56.88,13300.0,32.253,32.2586,32.2473,32.2473,13300.0
2005-08-15 11:25:00,56.88,56.88,56.87,56.88,8900.0,32.2473,32.2473,32.2416,32.2473,8900.0
2005-08-15 11:30:00,56.88,56.9,56.88,56.89,17300.0,32.2473,32.2586,32.2473,32.253,17300.0
2005-08-15 11:35:00,56.9,56.94,56.89,56.93,15500.0,32.2586,32.2813,32.253,32.2757,15500.0
2005-08-15 11:40:00,56.93,56.93,56.9,56.9,9700.0,32.2757,32.2757,32.2586,32.2586,9700.0
2005-08-15 11:45:00,56.91,57.0,56.9,57.0,29200.0,32.2643,32.3153,32.2586,32.3153,29200.0
2005-08-15 11:50:00,57.0,57.01,56.99,57.0,9700.0,32.3153,32.321,32.3097,32.3153,9700.0
2005-08-15 11:55:00,57.0,57.01,56.94,56.95,20200.0,32.3153,32.321,32.2813,32.287,20200.0
2005-08-15 12:00:00,56.95,56.99,56.95,56.99,7900.0,32.287,32.3097,32.287,32.3097,7900.0
2005-08-15 12:05:00,56.98,56.99,56.95,56.95,38200.0,32.304,32.3097,32.287,32.287,38200.0
2005-08-15 12:10:00,56.95,56.99,56.95,56.97,12100.0,32.287,32.3097,32.287,32.2983,12100.0
2005-08-15 12:15:00,56.98,57.0,56.98,56.99,18800.0,32.304,32.3153,32.304,32.3097,18800.0
2005-08-15 12:20:00,57.0,57.03,56.99,57.0,13200.0,32.3153,32.3323,32.3097,32.3153,13200.0
2005-08-15 12:25:00,57.01,57.07,57.0,57.03,22400.0,32.321,32.355,32.3153,32.3323,22400.0
2005-08-15 12:30:00,57.03,57.08,57.0,57.01,32300.0,32.3323,32.3607,32.3153,32.321,32300.0
2005-08-15 12:35:00,57.0,57.03,56.99,57.02,28300.0,32.3153,32.3323,32.3097,32.3267,28300.0
2005-08-15 12:40:00,57.01,57.06,57.01,57.05,21200.0,32.321,32.3494,32.321,32.3437,21200.0
2005-08-15 12:45:00,57.05,57.06,57.04,57.04,12100.0,32.3437,32.3494,32.338,32.338,12100.0
2005-08-15 12:50:00,57.05,57.05,57.04,57.05,6300.0,32.3437,32.3437,32.338,32.3437,6300.0
2005-08-15 12:55:00,57.04,57.04,57.0,57.0,13400.0,32.338,32.338,32.3153,32.3153,13400.0
2005-08-15 13:00:00,57.0,57.0,56.97,56.98,15500.0,32.3153,32.3153,32.2983,32.304,15500.0
2005-08-15 13:05:00,56.98,56.99,56.97,56.99,12700.0,32.304,32.3097,32.2983,32.3097,12700.0
2005-08-15 13:10:00,56.98,56.99,56.97,56.97,11200.0,32.304,32.3097,32.2983,32.2983,11200.0
2005-08-15 13:15:00,56.97,56.97,56.96,56.96,10500.0,32.2983,32.2983,32.2927,32.2927,10500.0
2005-08-15 13:20:00,56.96,57.05,56.94,57.04,39000.0,32.2927,32.3437,32.2813,32.338,39000.0
2005-08-15 13:25:00,57.05,57.08,57.04,57.06,11000.0,32.3437,32.3607,32.338,32.3494,11000.0
2005-08-15 13:30:00,57.06,57.06,57.04,57.06,10600.0,32.3494,32.3494,32.338,32.3494,10600.0
2005-08-15 13:35:00,57.06,57.06,57.05,57.05,8800.0,32.3494,32.3494,32.3437,32.3437,8800.0
2005-08-15 13:40:00,57.06,57.11,57.05,57.11,12400.0,32.3494,32.3777,32.3437,32.3777,12400.0
2005-08-15 13:45:00,57.1,57.14,57.1,57.14,8000.0,32.372,32.3947,32.372,32.3947,8000.0
2005-08-15 13:50:00,57.14,57.2,57.13,57.15,17100.0,32.3947,32.4287,32.389,32.4004,17100.0
2005-08-15 13:55:00,57.15,57.19,57.15,57.18,10500.0,32.4004,32.4231,32.4004,32.4174,10500.0
2005-08-15 14:00:00,57.18,57.18,57.15,57.18,13600.0,32.4174,32.4174,32.4004,32.4174,13600.0
2005-08-15 14:05:00,57.17,57.25,57.17,57.2,29600.0,32.4117,32.4571,32.4117,32.4287,29600.0
2005-08-15 14:10:00,57.2,57.21,57.19,57.2,11800.0,32.4287,32.4344,32.4231,32.4287,11800.0
2005-08-15 14:15:00,57.2,57.21,57.13,57.16,34300.0,32.4287,32.4344,32.389,32.406,34300.0
2005-08-15 14:20:00,57.15,57.16,57.13,57.15,33500.0,32.4004,32.406,32.389,32.4004,33500.0
2005-08-15 14:25:00,57.15,57.2,57.15,57.2,34100.0,32.4004,32.4287,32.4004,32.4287,34100.0
2005-08-15 14:30:00,57.2,57.25,57.19,57.23,33600.0,32.4287,32.4571,32.4231,32.4457,33600.0
2005-08-15 14:35:00,57.23,57.26,57.2,57.26,20600.0,32.4457,32.4627,32.4287,32.4627,20600.0
2005-08-15 14:40:00,57.26,57.27,57.24,57.25,32700.0,32.4627,32.4684,32.4514,32.4571,32700.0
2005-08-15 14:45:00,57.25,57.26,57.22,57.25,7900.0,32.4571,32.4627,32.4401,32.4571,7900.0
2005-08-15 14:50:00,57.25,57.37,57.25,57.37,26800.0,32.4571,32.5251,32.4571,32.5251,26800.0
2005-08-15 14:55:00,57.37,57.5,57.37,57.45,43600.0,32.5251,32.5988,32.5251,32.5705,43600.0
2005-08-15 15:00:00,57.44,57.45,57.28,57.28,42400.0,32.5648,32.5705,32.4741,32.4741,42400.0
2005-08-15 15:05:00,57.29,57.34,57.26,57.31,34300.0,32.4798,32.5081,32.4627,32.4911,34300.0
2005-08-15 15:10:00,57.31,57.42,57.31,57.42,29800.0,32.4911,32.5535,32.4911,32.5535,29800.0
2005-08-15 15:15:00,57.43,57.45,57.4,57.42,37900.0,32.5591,32.5705,32.5421,32.5535,37900.0
2005-08-15 15:20:00,57.42,57.46,57.42,57.46,24000.0,32.5535,32.5761,32.5535,32.5761,24000.0
2005-08-15 15:25:00,57.46,57.46,57.39,57.39,30100.0,32.5761,32.5761,32.5364,32.5364,30100.0
2005-08-15 15:30:00,57.39,57.4,57.36,57.36,26000.0,32.5364,32.5421,32.5194,32.5194,26000.0
2005-08-15 15:35:00,57.36,57.49,57.36,57.42,33500.0,32.5194,32.5931,32.5194,32.5535,33500.0
2005-08-15 15:40:00,57.42,57.42,57.4,57.4,23200.0,32.5535,32.5535,32.5421,32.5421,23200.0
2005-08-15 15:45:00,57.41,57.41,57.34,57.34,25200.0,32.5478,32.5478,32.5081,32.5081,25200.0
2005-08-15 15:50:00,57.34,57.34,57.32,57.33,61900.0,32.5081,32.5081,32.4968,32.5024,61900.0
2005-08-15 15:55:00,57.33,57.33,57.29,57.29,43300.0,32.5024,32.5024,32.4798,32.4798,43300.0
2005-08-16 09:30:00,57.15,57.15,56.89,57.13,37000.0,32.4004,32.4004,32.253,32.389,37000.0
2005-08-16 09:35:00,57.13,57.22,57.0,57.06,14800.0,32.389,32.4401,32.3153,32.3494,14800.0
2005-08-16 09:40:00,57.06,57.18,57.06,57.17,14200.0,32.3494,32.4174,32.3494,32.4117,14200.0
2005-08-16 09:45:00,57.15,57.15,57.0,57.08,13900.0,32.4004,32.4004,32.3153,32.3607,13900.0
2005-08-16 09:50:00,57.07,57.07,56.89,56.89,14400.0,32.355,32.355,32.253,32.253,14400.0
2005-08-16 09:55:00,56.89,56.9,56.87,56.87,9700.0,32.253,32.2586,32.2416,32.2416,9700.0
2005-08-16 10:00:00,56.86,56.88,56.82,56.82,8600.0,32.236,32.2473,32.2133,32.2133,8600.0
2005-08-16 10:05:00,56.84,56.93,56.8,56.93,41900.0,32.2246,32.2757,32.202,32.2757,41900.0
2005-08-16 10:10:00,56.93,56.96,56.92,56.94,17700.0,32.2757,32.2927,32.27,32.2813,17700.0
2005-08-16 10:15:00,56.94,57.1,56.94,57.03,35600.0,32.2813,32.372,32.2813,32.3323,35600.0
2005-08-16 10:20:00,57.02,57.02,56.97,56.98,14600.0,32.3267,32.3267,32.2983,32.304,14600.0
2005-08-16 10:25:00,56.98,57.09,56.97,57.06,22600.0,32.304,32.3664,32.2983,32.3494,22600.0
2005-08-16 10:30:00,57.06,57.06,57.0,57.0,7700.0,32.3494,32.3494,32.3153,32.3153,7700.0
2005-08-16 10:35:00,57.01,57.01,56.95,56.95,10400.0,32.321,32.321,32.287,32.287,10400.0
2005-08-16 10:40:00,56.95,56.95,56.84,56.85,12900.0,32.287,32.287,32.2246,32.2303,12900.0
2005-08-16 10:45:00,56.82,56.83,56.8,56.8,10900.0,32.2133,32.219,32.202,32.202,10900.0
2005-08-16 10:50:00,56.8,56.8,56.76,56.77,57800.0,32.202,32.202,32.1793,32.1849,57800.0
2005-08-16 10:55:00,56.77,56.81,56.75,56.8,38000.0,32.1849,32.2076,32.1736,32.202,38000.0
2005-08-16 11:00:00,56.8,56.85,56.8,56.84,18200.0,32.202,32.2303,32.202,32.2246,18200.0
2005-08-16 11:05:00,56.83,56.87,56.8,56.87,23000.0,32.219,32.2416,32.202,32.2416,23000.0
2005-08-16 11:10:00,56.86,56.87,56.84,56.86,9700.0,32.236,32.2416,32.2246,32.236,9700.0
2005-08-16 11:15:00,56.86,56.94,56.86,56.94,10200.0,32.236,32.2813,32.236,32.2813,10200.0
2005-08-16 11:20:00,56.94,56.95,56.94,56.95,10600.0,32.2813,32.287,32.2813,32.287,10600.0
2005-08-16 11:25:00,56.95,56.99,56.95,56.96,14700.0,32.287,32.3097,32.287,32.2927,14700.0
2005-08-16 11:30:00,56.96,56.97,56.94,56.95,16600.0,32.2927,32.2983,32.2813,32.287,16600.0
2005-08-16 11:35:00,56.95,56.96,56.94,56.95,6700.0,32.287,32.2927,32.2813,32.287,6700.0
2005-08-16 11:40:00,56.95,56.96,56.94,56.95,8500.0,32.287,32.2927,32.2813,32.287,8500.0
2005-08-16 11:45:00,56.95,56.96,56.95,56.96,6600.0,32.287,32.2927,32.287,32.2927,6600.0
2005-08-16 11:50:00,56.96,56.98,56.96,56.96,22000.0,32.2927,32.304,32.2927,32.2927,22000.0
2005-08-16 11:55:00,56.97,57.0,56.95,56.95,48900.0,32.2983,32.3153,32.287,32.287,48900.0
2005-08-16 12:00:00,56.95,56.98,56.91,56.92,22300.0,32.287,32.304,32.2643,32.27,22300.0
2005-08-16 12:05:00,56.91,56.97,56.91,56.97,11500.0,32.2643,32.2983,32.2643,32.2983,11500.0
2005-08-16 12:10:00,56.95,56.96,56.93,56.93,5100.0,32.287,32.2927,32.2757,32.2757,5100.0
2005-08-16 12:15:00,56.93,56.93,56.91,56.91,7600.0,32.2757,32.2757,32.2643,32.2643,7600.0
2005-08-16 12:20:00,56.92,56.93,56.89,56.9,9700.0,32.27,32.2757,32.253,32.2586,9700.0
2005-08-16 12:25:00,56.9,56.92,56.89,56.92,12400.0,32.2586,32.27,32.253,32.27,12400.0
2005-08-16 12:30:00,56.92,56.95,56.89,56.89,10000.0,32.27,32.287,32.253,32.253,10000.0
2005-08-16 12:35:00,56.89,56.9,56.88,56.88,13900.0,32.253,32.2586,32.2473,32.2473,13900.0
2005-08-16 12:40:00,56.89,56.9,56.87,56.89,9900.0,32.253,32.2586,32.2416,32.253,9900.0
2005-08-16 12:45:00,56.9,56.94,56.9,56.94,7000.0,32.2586,32.2813,32.2586,32.2813,7000.0
2005-08-16 12:50:00,56.94,56.94,56.92,56.94,6600.0,32.2813,32.2813,32.27,32.2813,6600.0
2005-08-16 12:55:00,56.93,56.94,56.92,56.93,9400.0,32.2757,32.2813,32.27,32.2757,9400.0
2005-08-16 13:00:00,56.92,56.93,56.89,56.89,7100.0,32.27,32.2757,32.253,32.253,7100.0
2005-08-16 13:05:00,56.89,56.9,56.87,56.88,6200.0,32.253,32.2586,32.2416,32.2473,6200.0
2005-08-16 13:10:00,56.88,56.89,56.86,56.89,5600.0,32.2473,32.253,32.236,32.253,5600.0
2005-08-16 13:15:00,56.88,56.89,56.87,56.88,5100.0,32.2473,32.253,32.2416,32.2473,5100.0
2005-08-16 13:20:00,56.87,56.89,56.86,56.88,5800.0,32.2416,32.253,32.236,32.2473,5800.0
2005-08-16 13:25:00,56.87,56.87,56.84,56.86,8300.0,32.2416,32.2416,32.2246,32.236,8300.0
2005-08-16 13:30:00,56.85,56.86,56.85,56.85,9000.0,32.2303,32.236,32.2303,32.2303,9000.0
2005-08-16 13:35:00,56.86,56.88,56.85,56.88,7900.0,32.236,32.2473,32.2303,32.2473,7900.0
2005-08-16 13:40:00,56.88,56.89,56.87,56.88,4200.0,32.2473,32.253,32.2416,32.2473,4200.0
2005-08-16 13:45:00,56.87,56.88,56.86,56.86,9900.0,32.2416,32.2473,32.236,32.236,9900.0
2005-08-16 13:50:00,56.85,56.85,56.83,56.83,4500.0,32.2303,32.2303,32.219,32.219,4500.0
2005-08-16 13:55:00,56.84,56.84,56.8,56.82,8100.0,32.2246,32.2246,32.202,32.2133,8100.0
2005-08-16 14:00:00,56.81,56.86,56.81,56.85,12200.0,32.2076,32.236,32.2076,32.2303,12200.0
2005-08-16 14:05:00,56.84,56.84,56.82,56.82,3200.0,32.2246,32.2246,32.2133,32.2133,3200.0
2005-08-16 14:10:00,56.82,56.82,56.8,56.8,10900.0,32.2133,32.2133,32.202,32.202,10900.0
2005-08-16 14:15:00,56.8,56.81,56.8,56.8,9900.0,32.202,32.2076,32.202,32.202,9900.0
2005-08-16 14:20:00,56.8,56.8,56.75,56.76,15200.0,32.202,32.202,32.1736,32.1793,15200.0
2005-08-16 14:25:00,56.77,56.79,56.75,56.79,11700.0,32.1849,32.1963,32.1736,32.1963,11700.0
2005-08-16 14:30:00,56.79,56.83,56.79,56.81,19300.0,32.1963,32.219,32.1963,32.2076,19300.0
2005-08-16 14:35:00,56.8,56.81,56.79,56.8,8900.0,32.202,32.2076,32.1963,32.202,8900.0
2005-08-16 14:40:00,56.8,56.82,56.8,56.81,5000.0,32.202,32.2133,32.202,32.2076,5000.0
2005-08-16 14:45:00,56.81,56.82,56.8,56.81,10000.0,32.2076,32.2133,32.202,32.2076,10000.0
2005-08-16 14:50:00,56.81,56.81,56.76,56.77,24000.0,32.2076,32.2076,32.1793,32.1849,24000.0
2005-08-16 14:55:00,56.76,56.82,56.75,56.8,13900.0,32.1793,32.2133,32.1736,32.202,13900.0
2005-08-16 15:00:00,56.81,56.83,56.79,56.79,17100.0,32.2076,32.219,32.1963,32.1963,17100.0
2005-08-16 15:05:00,56.78,56.79,56.75,56.77,13300.0,32.1906,32.1963,32.1736,32.1849,13300.0
2005-08-16 15:10:00,56.77,56.78,56.74,56.74,3700.0,32.1849,32.1906,32.1679,32.1679,3700.0
2005-08-16 15:15:00,56.74,56.75,56.68,56.71,22300.0,32.1679,32.1736,32.1339,32.1509,22300.0
2005-08-16 15:20:00,56.7,56.7,56.53,56.56,20800.0,32.1453,32.1453,32.0489,32.0659,20800.0
2005-08-16 15:25:00,56.55,56.6,56.55,56.58,16300.0,32.0602,32.0886,32.0602,32.0772,16300.0
2005-08-16 15:30:00,56.57,56.58,56.53,56.55,31500.0,32.0716,32.0772,32.0489,32.0602,31500.0
2005-08-16 15:35:00,56.55,56.58,56.54,56.55,14500.0,32.0602,32.0772,32.0545,32.0602,14500.0
2005-08-16 15:40:00,56.56,56.59,56.55,56.59,15100.0,32.0659,32.0829,32.0602,32.0829,15100.0
2005-08-16 15:45:00,56.59,56.59,56.54,56.54,23500.0,32.0829,32.0829,32.0545,32.0545,23500.0
2005-08-16 15:50:00,56.54,56.54,56.47,56.47,25200.0,32.0545,32.0545,32.0149,32.0149,25200.0
2005-08-16 15:55:00,56.48,56.49,56.43,56.43,43100.0,32.0205,32.0262,31.9922,31.9922,43100.0
2005-08-17 09:30:00,56.6,56.63,56.54,56.54,23600.0,32.0886,32.1056,32.0545,32.0545,23600.0
2005-08-17 09:35:00,56.54,56.54,56.5,56.51,14700.0,32.0545,32.0545,32.0319,32.0375,14700.0
2005-08-17 09:40:00,56.51,56.52,56.47,56.51,11000.0,32.0375,32.0432,32.0149,32.0375,11000.0
2005-08-17 09:45:00,56.51,56.53,56.45,56.53,15800.0,32.0375,32.0489,32.0035,32.0489,15800.0
2005-08-17 09:50:00,56.54,56.54,56.45,56.5,17900.0,32.0545,32.0545,32.0035,32.0319,17900.0
2005-08-17 09:55:00,56.5,56.54,56.48,56.54,6900.0,32.0319,32.0545,32.0205,32.0545,6900.0
2005-08-17 10:00:00,56.54,56.66,56.52,56.63,33700.0,32.0545,32.1226,32.0432,32.1056,33700.0
2005-08-17 10:05:00,56.63,56.64,56.6,56.63,7000.0,32.1056,32.1112,32.0886,32.1056,7000.0
2005-08-17 10:10:00,56.63,56.63,56.54,56.55,17000.0,32.1056,32.1056,32.0545,32.0602,17000.0
2005-08-17 10:15:00,56.55,56.65,56.55,56.64,16800.0,32.0602,32.1169,32.0602,32.1112,16800.0
2005-08-17 10:20:00,56.65,56.65,56.55,56.55,20800.0,32.1169,32.1169,32.0602,32.0602,20800.0
2005-08-17 10:25:00,56.55,56.55,56.51,56.51,2500.0,32.0602,32.0602,32.0375,32.0375,2500.0
2005-08-17 10:30:00,56.47,56.47,56.3,56.36,19100.0,32.0149,32.0149,31.9185,31.9525,19100.0
2005-08-17 10:35:00,56.37,56.44,56.37,56.4,6800.0,31.9582,31.9979,31.9582,31.9752,6800.0
2005-08-17 10:40:00,56.38,56.48,56.38,56.46,6900.0,31.9638,32.0205,31.9638,32.0092,6900.0
2005-08-17 10:45:00,56.46,56.48,56.44,56.46,9200.0,32.0092,32.0205,31.9979,32.0092,9200.0
2005-08-17 10:50:00,56.44,56.45,56.43,56.45,4500.0,31.9979,32.0035,31.9922,32.0035,4500.0
2005-08-17 10:55:00,56.46,56.46,56.43,56.43,5700.0,32.0092,32.0092,31.9922,31.9922,5700.0
2005-08-17 11:00:00,56.44,56.47,56.44,56.45,23700.0,31.9979,32.0149,31.9979,32.0035,23700.0
2005-08-17 11:05:00,56.46,56.49,56.44,56.48,6900.0,32.0092,32.0262,31.9979,32.0205,6900.0
2005-08-17 11:10:00,56.46,56.57,56.45,56.57,6300.0,32.0092,32.0716,32.0035,32.0716,6300.0
2005-08-17 11:15:00,56.58,56.64,56.56,56.56,3400.0,32.0772,32.1112,32.0659,32.0659,3400.0
2005-08-17 11:20:00,56.58,56.58,56.56,56.57,4900.0,32.0772,32.0772,32.0659,32.0716,4900.0
2005-08-17 11:25:00,56.57,56.66,56.57,56.6,14400.0,32.0716,32.1226,32.0716,32.0886,14400.0
2005-08-17 11:30:00,56.59,56.63,56.59,56.62,5300.0,32.0829,32.1056,32.0829,32.0999,5300.0
2005-08-17 11:35:00,56.62,56.68,56.62,56.67,5700.0,32.0999,32.1339,32.0999,32.1283,5700.0
2005-08-17 11:40:00,56.64,56.64,56.59,56.61,7900.0,32.1112,32.1112,32.0829,32.0942,7900.0
2005-08-17 11:45:00,56.62,56.63,56.61,56.62,1800.0,32.0999,32.1056,32.0942,32.0999,1800.0
2005-08-17 11:50:00,56.62,56.65,56.62,56.65,4900.0,32.0999,32.1169,32.0999,32.1169,4900.0
2005-08-17 11:55:00,56.65,56.66,56.65,56.66,6100.0,32.1169,32.1226,32.1169,32.1226,6100.0
2005-08-17 12:00:00,56.66,56.69,56.66,56.68,4600.0,32.1226,32.1396,32.1226,32.1339,4600.0
2005-08-17 12:05:00,56.68,56.68,56.65,56.65,9300.0,32.1339,32.1339,32.1169,32.1169,9300.0
2005-08-17 12:10:00,56.65,56.66,56.65,56.66,3300.0,32.1169,32.1226,32.1169,32.1226,3300.0
2005-08-17 12:15:00,56.65,56.71,56.65,56.69,17100.0,32.1169,32.1509,32.1169,32.1396,17100.0
2005-08-17 12:20:00,56.69,56.69,56.69,56.69,3400.0,32.1396,32.1396,32.1396,32.1396,3400.0
2005-08-17 12:25:00,56.69,56.69,56.63,56.63,14300.0,32.1396,32.1396,32.1056,32.1056,14300.0
2005-08-17 12:30:00,56.63,56.68,56.62,56.68,7100.0,32.1056,32.1339,32.0999,32.1339,7100.0
2005-08-17 12:35:00,56.67,56.69,56.67,56.68,13500.0,32.1283,32.1396,32.1283,32.1339,13500.0
2005-08-17 12:40:00,56.68,56.68,56.66,56.67,9300.0,32.1339,32.1339,32.1226,32.1283,9300.0
2005-08-17 12:45:00,56.67,56.67,56.65,56.65,2600.0,32.1283,32.1283,32.1169,32.1169,2600.0
2005-08-17 12:50:00,56.65,56.67,56.65,56.67,1600.0,32.1169,32.1283,32.1169,32.1283,1600.0
2005-08-17 12:55:00,56.65,56.68,56.65,56.68,2200.0,32.1169,32.1339,32.1169,32.1339,2200.0
2005-08-17 13:00:00,56.66,56.68,56.65,56.68,18700.0,32.1226,32.1339,32.1169,32.1339,18700.0
2005-08-17 13:05:00,56.68,56.69,56.67,56.67,11300.0,32.1339,32.1396,32.1283,32.1283,11300.0
2005-08-17 13:10:00,56.68,56.69,56.68,56.69,3200.0,32.1339,32.1396,32.1339,32.1396,3200.0
2005-08-17 13:15:00,56.69,56.69,56.68,56.69,5200.0,32.1396,32.1396,32.1339,32.1396,5200.0
2005-08-17 13:20:00,56.69,56.77,56.68,56.76,17200.0,32.1396,32.1849,32.1339,32.1793,17200.0
2005-08-17 13:25:00,56.76,56.79,56.76,56.78,2900.0,32.1793,32.1963,32.1793,32.1906,2900.0
2005-08-17 13:30:00,56.79,56.79,56.75,56.76,5000.0,32.1963,32.1963,32.1736,32.1793,5000.0
2005-08-17 13:35:00,56.76,56.77,56.74,56.76,2100.0,32.1793,32.1849,32.1679,32.1793,2100.0
2005-08-17 13:40:00,56.75,56.75,56.72,56.73,2100.0,32.1736,32.1736,32.1566,32.1623,2100.0
2005-08-17 13:45:00,56.73,56.74,56.72,56.73,4600.0,32.1623,32.1679,32.1566,32.1623,4600.0
2005-08-17 13:50:00,56.71,56.73,56.71,56.72,1400.0,32.1509,32.1623,32.1509,32.1566,1400.0
2005-08-17 13:55:00,56.72,56.74,56.72,56.74,3500.0,32.1566,32.1679,32.1566,32.1679,3500.0
2005-08-17 14:00:00,56.72,56.75,56.72,56.73,2600.0,32.1566,32.1736,32.1566,32.1623,2600.0
2005-08-17 14:05:00,56.74,56.74,56.68,56.69,4200.0,32.1679,32.1679,32.1339,32.1396,4200.0
2005-08-17 14:10:00,56.66,56.67,56.63,56.64,2700.0,32.1226,32.1283,32.1056,32.1112,2700.0
2005-08-17 14:15:00,56.65,56.67,56.64,56.67,7800.0,32.1169,32.1283,32.1112,32.1283,7800.0
2005-08-17 14:20:00,56.67,56.67,56.59,56.64,3900.0,32.1283,32.1283,32.0829,32.1112,3900.0
2005-08-17 14:25:00,56.64,56.66,56.61,56.61,4300.0,32.1112,32.1226,32.0942,32.0942,4300.0
2005-08-17 14:30:00,56.61,56.62,56.59,56.59,23900.0,32.0942,32.0999,32.0829,32.0829,23900.0
2005-08-17 14:35:00,56.6,56.6,56.54,56.59,11600.0,32.0886,32.0886,32.0545,32.0829,11600.0
2005-08-17 14:40:00,56.6,56.6,56.45,56.48,9800.0,32.0886,32.0886,32.0035,32.0205,9800.0
2005-08-17 14:45:00,56.47,56.48,56.43,56.48,4600.0,32.0149,32.0205,31.9922,32.0205,4600.0
2005-08-17 14:50:00,56.45,56.54,56.45,56.54,4500.0,32.0035,32.0545,32.0035,32.0545,4500.0
2005-08-17 14:55:00,56.51,56.53,56.46,56.5,6300.0,32.0375,32.0489,32.0092,32.0319,6300.0
2005-08-17 15:00:00,56.49,56.56,56.47,56.56,7200.0,32.0262,32.0659,32.0149,32.0659,7200.0
2005-08-17 15:05:00,56.54,56.55,56.53,56.55,14000.0,32.0545,32.0602,32.0489,32.0602,14000.0
2005-08-17 15:10:00,56.54,56.61,56.54,56.61,9800.0,32.0545,32.0942,32.0545,32.0942,9800.0
2005-08-17 15:15:00,56.59,56.66,56.59,56.65,20300.0,32.0829,32.1226,32.0829,32.1169,20300.0
2005-08-17 15:20:00,56.64,56.67,56.63,56.65,12400.0,32.1112,32.1283,32.1056,32.1169,12400.0
2005-08-17 15:25:00,56.65,56.66,56.6,56.61,13600.0,32.1169,32.1226,32.0886,32.0942,13600.0
2005-08-17 15:30:00,56.6,56.65,56.59,56.64,7200.0,32.0886,32.1169,32.0829,32.1112,7200.0
2005-08-17 15:35:00,56.64,56.66,56.63,56.64,9300.0,32.1112,32.1226,32.1056,32.1112,9300.0
2005-08-17 15:40:00,56.65,56.66,56.64,56.65,15700.0,32.1169,32.1226,32.1112,32.1169,15700.0
2005-08-17 15:45:00,56.65,56.65,56.64,56.65,16900.0,32.1169,32.1169,32.1112,32.1169,16900.0
2005-08-17 15:50:00,56.64,56.64,56.6,56.62,19100.0,32.1112,32.1112,32.0886,32.0999,19100.0
2005-08-17 15:55:00,56.62,56.62,56.58,56.58,53200.0,32.0999,32.0999,32.0772,32.0772,53200.0
2005-08-18 09:30:00,56.55,56.58,56.54,56.56,21200.0,32.0602,32.0772,32.0545,32.0659,21200.0
2005-08-18 09:35:00,56.57,56.57,56.41,56.44,7300.0,32.0716,32.0716,31.9808,31.9979,7300.0
2005-08-18 09:40:00,56.44,56.44,56.32,56.35,9300.0,31.9979,31.9979,31.9298,31.9468,9300.0
2005-08-18 09:45:00,56.38,56.45,56.35,56.42,5600.0,31.9638,32.0035,31.9468,31.9865,5600.0
2005-08-18 09:50:00,56.43,56.46,56.39,56.46,1700.0,31.9922,32.0092,31.9695,32.0092,1700.0
2005-08-18 09:55:00,56.47,56.49,56.46,56.46,2600.0,32.0149,32.0262,32.0092,32.0092,2600.0
2005-08-18 10:00:00,56.41,56.46,56.37,56.38,1600.0,31.9808,32.0092,31.9582,31.9638,1600.0
2005-08-18 10:05:00,56.42,56.44,56.37,56.37,6500.0,31.9865,31.9979,31.9582,31.9582,6500.0
2005-08-18 10:10:00,56.37,56.37,56.26,56.27,4900.0,31.9582,31.9582,31.8958,31.9015,4900.0
2005-08-18 10:15:00,56.27,56.31,56.23,56.3,2600.0,31.9015,31.9242,31.8788,31.9185,2600.0
2005-08-18 10:20:00,56.31,56.37,56.27,56.37,4700.0,31.9242,31.9582,31.9015,31.9582,4700.0
2005-08-18 10:25:00,56.34,56.4,56.34,56.4,2100.0,31.9412,31.9752,31.9412,31.9752,2100.0
2005-08-18 10:30:00,56.4,56.43,56.4,56.43,4700.0,31.9752,31.9922,31.9752,31.9922,4700.0
2005-08-18 10:35:00,56.45,56.47,56.39,56.39,11600.0,32.0035,32.0149,31.9695,31.9695,11600.0
2005-08-18 10:40:00,56.38,56.4,56.36,56.36,2900.0,31.9638,31.9752,31.9525,31.9525,2900.0
2005-08-18 10:45:00,56.39,56.41,56.33,56.33,4400.0,31.9695,31.9808,31.9355,31.9355,4400.0
2005-08-18 10:50:00,56.36,56.36,56.29,56.36,2200.0,31.9525,31.9525,31.9128,31.9525,2200.0
2005-08-18 10:55:00,56.36,56.36,56.31,56.34,3800.0,31.9525,31.9525,31.9242,31.9412,3800.0
2005-08-18 11:00:00,56.34,56.34,56.28,56.29,5100.0,31.9412,31.9412,31.9071,31.9128,5100.0
2005-08-18 11:05:00,56.29,56.34,56.29,56.31,3900.0,31.9128,31.9412,31.9128,31.9242,3900.0
2005-08-18 11:10:00,56.3,56.33,56.29,56.32,5700.0,31.9185,31.9355,31.9128,31.9298,5700.0
2005-08-18 11:15:00,56.33,56.37,56.3,56.37,3700.0,31.9355,31.9582,31.9185,31.9582,3700.0
2005-08-18 11:20:00,56.37,56.37,56.35,56.35,4800.0,31.9582,31.9582,31.9468,31.9468,4800.0
2005-08-18 11:25:00,56.36,56.39,56.36,56.37,3600.0,31.9525,31.9695,31.9525,31.9582,3600.0
2005-08-18 11:30:00,56.36,56.39,56.36,56.37,2400.0,31.9525,31.9695,31.9525,31.9582,2400.0
2005-08-18 11:35:00,56.37,56.37,56.29,56.32,4100.0,31.9582,31.9582,31.9128,31.9298,4100.0
2005-08-18 11:40:00,56.32,56.38,56.32,56.35,3900.0,31.9298,31.9638,31.9298,31.9468,3900.0
2005-08-18 11:45:00,56.35,56.37,56.31,56.37,3500.0,31.9468,31.9582,31.9242,31.9582,3500.0
2005-08-18 11:50:00,56.38,56.4,56.38,56.4,3500.0,31.9638,31.9752,31.9638,31.9752,3500.0
2005-08-18 11:55:00,56.39,56.4,56.37,56.37,1800.0,31.9695,31.9752,31.9582,31.9582,1800.0
2005-08-18 12:00:00,56.38,56.41,56.38,56.4,10900.0,31.9638,31.9808,31.9638,31.9752,10900.0
2005-08-18 12:05:00,56.39,56.43,56.39,56.41,5800.0,31.9695,31.9922,31.9695,31.9808,5800.0
2005-08-18 12:10:00,56.43,56.44,56.42,56.44,3900.0,31.9922,31.9979,31.9865,31.9979,3900.0
2005-08-18 12:15:00,56.44,56.45,56.44,56.45,5200.0,31.9979,32.0035,31.9979,32.0035,5200.0
2005-08-18 12:20:00,56.45,56.45,56.41,56.42,3700.0,32.0035,32.0035,31.9808,31.9865,3700.0
2005-08-18 12:25:00,56.41,56.44,56.41,56.44,14600.0,31.9808,31.9979,31.9808,31.9979,14600.0
2005-08-18 12:30:00,56.44,56.47,56.43,56.46,6300.0,31.9979,32.0149,31.9922,32.0092,6300.0
2005-08-18 12:35:00,56.44,56.47,56.44,56.47,1800.0,31.9979,32.0149,31.9979,32.0149,1800.0
2005-08-18 12:40:00,56.46,56.47,56.41,56.42,5200.0,32.0092,32.0149,31.9808,31.9865,5200.0
2005-08-18 12:45:00,56.41,56.45,56.41,56.45,2700.0,31.9808,32.0035,31.9808,32.0035,2700.0
2005-08-18 12:50:00,56.45,56.46,56.45,56.46,2300.0,32.0035,32.0092,32.0035,32.0092,2300.0
2005-08-18 12:55:00,56.46,56.48,56.46,56.48,1400.0,32.0092,32.0205,32.0092,32.0205,1400.0
2005-08-18 13:00:00,56.49,56.5,56.49,56.49,1200.0,32.0262,32.0319,32.0262,32.0262,1200.0
2005-08-18 13:05:00,56.5,56.52,56.5,56.52,4600.0,32.0319,32.0432,32.0319,32.0432,4600.0
2005-08-18 13:10:00,56.52,56.52,56.5,56.5,1400.0,32.0432,32.0432,32.0319,32.0319,1400.0
2005-08-18 13:15:00,56.51,56.52,56.49,56.49,2900.0,32.0375,32.0432,32.0262,32.0262,2900.0
2005-08-18 13:20:00,56.51,56.56,56.49,56.54,10400.0,32.0375,32.0659,32.0262,32.0545,10400.0
2005-08-18 13:25:00,56.55,56.56,56.54,56.56,9400.0,32.0602,32.0659,32.0545,32.0659,9400.0
2005-08-18 13:30:00,56.56,56.61,56.56,56.6,10300.0,32.0659,32.0942,32.0659,32.0886,10300.0
2005-08-18 13:35:00,56.6,56.61,56.56,56.56,16300.0,32.0886,32.0942,32.0659,32.0659,16300.0
2005-08-18 13:40:00,56.57,56.57,56.56,56.57,2100.0,32.0716,32.0716,32.0659,32.0716,2100.0
2005-08-18 13:45:00,56.58,56.59,56.56,56.56,3200.0,32.0772,32.0829,32.0659,32.0659,3200.0
2005-08-18 13:50:00,56.57,56.6,56.57,56.6,47600.0,32.0716,32.0886,32.0716,32.0886,47600.0
2005-08-18 13:55:00,56.62,56.63,56.61,56.61,1800.0,32.0999,32.1056,32.0942,32.0942,1800.0
2005-08-18 14:00:00,56.61,56.61,56.6,56.61,4700.0,32.0942,32.0942,32.0886,32.0942,4700.0
2005-08-18 14:05:00,56.6,56.62,56.6,56.61,19500.0,32.0886,32.0999,32.0886,32.0942,19500.0
2005-08-18 14:10:00,56.6,56.61,56.6,56.61,2600.0,32.0886,32.0942,32.0886,32.0942,2600.0
2005-08-18 14:15:00,56.61,56.62,56.6,56.6,3400.0,32.0942,32.0999,32.0886,32.0886,3400.0
2005-08-18 14:20:00,56.61,56.61,56.59,56.6,13700.0,32.0942,32.0942,32.0829,32.0886,13700.0
2005-08-18 14:25:00,56.6,56.6,56.5,56.5,6800.0,32.0886,32.0886,32.0319,32.0319,6800.0
2005-08-18 14:30:00,56.51,56.52,56.48,56.52,4300.0,32.0375,32.0432,32.0205,32.0432,4300.0
2005-08-18 14:35:00,56.53,56.63,56.53,56.59,11500.0,32.0489,32.1056,32.0489,32.0829,11500.0
2005-08-18 14:40:00,56.61,56.61,56.57,56.57,4600.0,32.0942,32.0942,32.0716,32.0716,4600.0
2005-08-18 14:45:00,56.57,56.58,56.54,56.55,4800.0,32.0716,32.0772,32.0545,32.0602,4800.0
2005-08-18 14:50:00,56.54,56.54,56.52,56.54,4900.0,32.0545,32.0545,32.0432,32.0545,4900.0
2005-08-18 14:55:00,56.54,56.55,56.53,56.54,3000.0,32.0545,32.0602,32.0489,32.0545,3000.0
2005-08-18 15:00:00,56.55,56.63,56.55,56.55,14200.0,32.0602,32.1056,32.0602,32.0602,14200.0
2005-08-18 15:05:00,56.56,56.61,56.56,56.59,12100.0,32.0659,32.0942,32.0659,32.0829,12100.0
2005-08-18 15:10:00,56.59,56.64,56.59,56.59,7100.0,32.0829,32.1112,32.0829,32.0829,7100.0
2005-08-18 15:15:00,56.59,56.6,56.55,56.6,7400.0,32.0829,32.0886,32.0602,32.0886,7400.0
2005-08-18 15:20:00,56.59,56.61,56.56,56.6,10200.0,32.0829,32.0942,32.0659,32.0886,10200.0
2005-08-18 15:25:00,56.6,56.6,56.56,56.58,4700.0,32.0886,32.0886,32.0659,32.0772,4700.0
2005-08-18 15:30:00,56.58,56.61,56.56,56.56,7900.0,32.0772,32.0942,32.0659,32.0659,7900.0
2005-08-18 15:35:00,56.56,56.59,56.55,56.57,7800.0,32.0659,32.0829,32.0602,32.0716,7800.0
2005-08-18 15:40:00,56.57,56.6,56.57,56.58,6600.0,32.0716,32.0886,32.0716,32.0772,6600.0
2005-08-18 15:45:00,56.58,56.64,56.58,56.63,15400.0,32.0772,32.1112,32.0772,32.1056,15400.0
2005-08-18 15:50:00,56.64,56.64,56.59,56.59,8200.0,32.1112,32.1112,32.0829,32.0829,8200.0
2005-08-18 15:55:00,56.6,56.6,56.54,56.55,13500.0,32.0886,32.0886,32.0545,32.0602,13500.0
2005-08-19 09:30:00,56.92,56.94,56.75,56.75,72100.0,32.27,32.2813,32.1736,32.1736,72100.0
2005-08-19 09:35:00,56.73,56.77,56.7,56.76,14100.0,32.1623,32.1849,32.1453,32.1793,14100.0
2005-08-19 09:40:00,56.77,56.85,56.71,56.85,13500.0,32.1849,32.2303,32.1509,32.2303,13500.0
2005-08-19 09:45:00,56.85,56.92,56.8,56.82,10500.0,32.2303,32.27,32.202,32.2133,10500.0
2005-08-19 09:50:00,56.82,56.82,56.69,56.71,5400.0,32.2133,32.2133,32.1396,32.1509,5400.0
2005-08-19 09:55:00,56.71,56.72,56.67,56.68,3900.0,32.1509,32.1566,32.1283,32.1339,3900.0
2005-08-19 10:00:00,56.69,56.8,56.69,56.77,9200.0,32.1396,32.202,32.1396,32.1849,9200.0
2005-08-19 10:05:00,56.78,56.84,56.77,56.83,5600.0,32.1906,32.2246,32.1849,32.219,5600.0
2005-08-19 10:10:00,56.83,56.83,56.78,56.8,7900.0,32.219,32.219,32.1906,32.202,7900.0
2005-08-19 10:15:00,56.82,56.83,56.78,56.78,5200.0,32.2133,32.219,32.1906,32.1906,5200.0
2005-08-19 10:20:00,56.76,56.79,56.76,56.77,3500.0,32.1793,32.1963,32.1793,32.1849,3500.0
2005-08-19 10:25:00,56.78,56.81,56.78,56.81,6300.0,32.1906,32.2076,32.1906,32.2076,6300.0
2005-08-19 10:30:00,56.8,56.81,56.8,56.8,5100.0,32.202,32.2076,32.202,32.202,5100.0
2005-08-19 10:35:00,56.8,56.8,56.78,56.78,2700.0,32.202,32.202,32.1906,32.1906,2700.0
2005-08-19 10:40:00,56.79,56.79,56.77,56.77,5300.0,32.1963,32.1963,32.1849,32.1849,5300.0
2005-08-19 10:45:00,56.78,56.78,56.76,56.77,8000.0,32.1906,32.1906,32.1793,32.1849,8000.0
2005-08-19 10:50:00,56.77,56.77,56.75,56.75,5300.0,32.1849,32.1849,32.1736,32.1736,5300.0
2005-08-19 10:55:00,56.75,56.76,56.74,56.75,8600.0,32.1736,32.1793,32.1679,32.1736,8600.0
2005-08-19 11:00:00,56.75,56.82,56.75,56.79,6700.0,32.1736,32.2133,32.1736,32.1963,6700.0
2005-08-19 11:05:00,56.77,56.77,56.73,56.73,6700.0,32.1849,32.1849,32.1623,32.1623,6700.0
2005-08-19 11:10:00,56.74,56.75,56.73,56.75,2800.0,32.1679,32.1736,32.1623,32.1736,2800.0
2005-08-19 11:15:00,56.75,56.76,56.73,56.73,4200.0,32.1736,32.1793,32.1623,32.1623,4200.0
2005-08-19 11:20:00,56.73,56.73,56.72,56.72,2600.0,32.1623,32.1623,32.1566,32.1566,2600.0
2005-08-19 11:25:00,56.72,56.72,56.7,56.7,5500.0,32.1566,32.1566,32.1453,32.1453,5500.0
2005-08-19 11:30:00,56.7,56.7,56.68,56.68,3300.0,32.1453,32.1453,32.1339,32.1339,3300.0
2005-08-19 11:35:00,56.7,56.72,56.69,56.72,3500.0,32.1453,32.1566,32.1396,32.1566,3500.0
2005-08-19 11:40:00,56.76,56.8,56.75,56.8,7300.0,32.1793,32.202,32.1736,32.202,7300.0
2005-08-19 11:45:00,56.79,56.86,56.79,56.85,6800.0,32.1963,32.236,32.1963,32.2303,6800.0
2005-08-19 11:50:00,56.85,56.9,56.85,56.89,8000.0,32.2303,32.2586,32.2303,32.253,8000.0
2005-08-19 11:55:00,56.9,56.9,56.85,56.85,8900.0,32.2586,32.2586,32.2303,32.2303,8900.0
2005-08-19 12:00:00,56.87,56.88,56.85,56.85,6300.0,32.2416,32.2473,32.2303,32.2303,6300.0
2005-08-19 12:05:00,56.86,56.86,56.84,56.86,2100.0,32.236,32.236,32.2246,32.236,2100.0
2005-08-19 12:10:00,56.86,56.87,56.85,56.87,4700.0,32.236,32.2416,32.2303,32.2416,4700.0
2005-08-19 12:15:00,56.87,56.88,56.86,56.87,4400.0,32.2416,32.2473,32.236,32.2416,4400.0
2005-08-19 12:20:00,56.86,56.88,56.86,56.87,2300.0,32.236,32.2473,32.236,32.2416,2300.0
2005-08-19 12:25:00,56.87,56.88,56.87,56.87,4500.0,32.2416,32.2473,32.2416,32.2416,4500.0
2005-08-19 12:30:00,56.86,56.87,56.83,56.84,9000.0,32.236,32.2416,32.219,32.2246,9000.0
2005-08-19 12:35:00,56.84,56.85,56.84,56.85,2500.0,32.2246,32.2303,32.2246,32.2303,2500.0
2005-08-19 12:40:00,56.85,56.86,56.85,56.86,1600.0,32.2303,32.236,32.2303,32.236,1600.0
2005-08-19 12:45:00,56.85,56.86,56.85,56.86,2700.0,32.2303,32.236,32.2303,32.236,2700.0
2005-08-19 12:50:00,56.85,56.86,56.85,56.85,4000.0,32.2303,32.236,32.2303,32.2303,4000.0
2005-08-19 12:55:00,56.85,56.85,56.84,56.85,2300.0,32.2303,32.2303,32.2246,32.2303,2300.0
2005-08-19 13:00:00,56.86,56.86,56.85,56.85,3100.0,32.236,32.236,32.2303,32.2303,3100.0
2005-08-19 13:05:00,56.83,56.85,56.83,56.84,1400.0,32.219,32.2303,32.219,32.2246,1400.0
2005-08-19 13:10:00,56.84,56.85,56.83,56.83,4200.0,32.2246,32.2303,32.219,32.219,4200.0
2005-08-19 13:15:00,56.83,56.84,56.71,56.73,13600.0,32.219,32.2246,32.1509,32.1623,13600.0
2005-08-19 13:20:00,56.73,56.78,56.73,56.78,5600.0,32.1623,32.1906,32.1623,32.1906,5600.0
2005-08-19 13:25:00,56.78,56.78,56.77,56.77,2000.0,32.1906,32.1906,32.1849,32.1849,2000.0
2005-08-19 13:30:00,56.77,56.77,56.73,56.74,4600.0,32.1849,32.1849,32.1623,32.1679,4600.0
2005-08-19 13:35:00,56.74,56.76,56.74,56.76,4800.0,32.1679,32.1793,32.1679,32.1793,4800.0
2005-08-19 13:40:00,56.76,56.76,56.72,56.74,3400.0,32.1793,32.1793,32.1566,32.1679,3400.0
2005-08-19 13:45:00,56.74,56.74,56.73,56.74,3400.0,32.1679,32.1679,32.1623,32.1679,3400.0
2005-08-19 13:50:00,56.73,56.74,56.72,56.73,4900.0,32.1623,32.1679,32.1566,32.1623,4900.0
2005-08-19 13:55:00,56.73,56.74,56.73,56.73,2000.0,32.1623,32.1679,32.1623,32.1623,2000.0
2005-08-19 14:00:00,56.73,56.76,56.73,56.75,5400.0,32.1623,32.1793,32.1623,32.1736,5400.0
2005-08-19 14:05:00,56.76,56.76,56.72,56.72,9600.0,32.1793,32.1793,32.1566,32.1566,9600.0
2005-08-19 14:10:00,56.72,56.73,56.7,56.73,10300.0,32.1566,32.1623,32.1453,32.1623,10300.0
2005-08-19 14:15:00,56.74,56.76,56.74,56.76,5600.0,32.1679,32.1793,32.1679,32.1793,5600.0
2005-08-19 14:20:00,56.75,56.81,56.75,56.81,3600.0,32.1736,32.2076,32.1736,32.2076,3600.0
2005-08-19 14:25:00,56.8,56.81,56.79,56.79,3300.0,32.202,32.2076,32.1963,32.1963,3300.0
2005-08-19 14:30:00,56.79,56.81,56.77,56.81,4700.0,32.1963,32.2076,32.1849,32.2076,4700.0
2005-08-19 14:35:00,56.81,56.81,56.78,56.78,2900.0,32.2076,32.2076,32.1906,32.1906,2900.0
2005-08-19 14:40:00,56.77,56.78,56.76,56.77,5200.0,32.1849,32.1906,32.1793,32.1849,5200.0
2005-08-19 14:45:00,56.77,56.77,56.73,56.75,12300.0,32.1849,32.1849,32.1623,32.1736,12300.0
2005-08-19 14:50:00,56.75,56.8,56.75,56.8,2300.0,32.1736,32.202,32.1736,32.202,2300.0
2005-08-19 14:55:00,56.8,56.8,56.72,56.73,7300.0,32.202,32.202,32.1566,32.1623,7300.0
2005-08-19 15:00:00,56.73,56.78,56.73,56.77,3700.0,32.1623,32.1906,32.1623,32.1849,3700.0
2005-08-19 15:05:00,56.76,56.77,56.76,56.77,2100.0,32.1793,32.1849,32.1793,32.1849,2100.0
2005-08-19 15:10:00,56.76,56.8,56.76,56.8,7500.0,32.1793,32.202,32.1793,32.202,7500.0
2005-08-19 15:15:00,56.8,56.8,56.77,56.79,3200.0,32.202,32.202,32.1849,32.1963,3200.0
2005-08-19 15:20:00,56.79,56.79,56.77,56.79,4700.0,32.1963,32.1963,32.1849,32.1963,4700.0
2005-08-19 15:25:00,56.79,56.81,56.78,56.81,6800.0,32.1963,32.2076,32.1906,32.2076,6800.0
2005-08-19 15:30:00,56.82,56.84,56.81,56.82,19000.0,32.2133,32.2246,32.2076,32.2133,19000.0
2005-08-19 15:35:00,56.82,56.82,56.79,56.8,12700.0,32.2133,32.2133,32.1963,32.202,12700.0
2005-08-19 15:40:00,56.8,56.81,56.79,56.8,10500.0,32.202,32.2076,32.1963,32.202,10500.0
2005-08-19 15:45:00,56.8,56.8,56.78,56.78,13200.0,32.202,32.202,32.1906,32.1906,13200.0
2005-08-19 15:50:00,56.79,56.79,56.78,56.79,14000.0,32.1963,32.1963,32.1906,32.1963,14000.0
2005-08-19 15:55:00,56.79,56.79,56.7,56.7,30900.0,32.1963,32.1963,32.1453,32.1453,30900.0
2005-08-22 09:30:00,56.71,56.73,56.68,56.73,9700.0,32.1509,32.1623,32.1339,32.1623,9700.0
2005-08-22 09:35:00,56.7,56.84,56.7,56.84,8300.0,32.1453,32.2246,32.1453,32.2246,8300.0
2005-08-22 09:40:00,56.85,56.85,56.76,56.83,10200.0,32.2303,32.2303,32.1793,32.219,10200.0
2005-08-22 09:45:00,56.83,56.99,56.83,56.9,23800.0,32.219,32.3097,32.219,32.2586,23800.0
2005-08-22 09:50:00,56.9,56.96,56.87,56.9,12400.0,32.2586,32.2927,32.2416,32.2586,12400.0
2005-08-22 09:55:00,56.89,56.9,56.87,56.9,15100.0,32.253,32.2586,32.2416,32.2586,15100.0
2005-08-22 10:00:00,56.89,57.0,56.88,56.97,16600.0,32.253,32.3153,32.2473,32.2983,16600.0
2005-08-22 10:05:00,56.95,56.98,56.94,56.98,2700.0,32.287,32.304,32.2813,32.304,2700.0
2005-08-22 10:10:00,56.98,57.0,56.92,56.98,15500.0,32.304,32.3153,32.27,32.304,15500.0
2005-08-22 10:15:00,57.0,57.0,56.94,56.97,5000.0,32.3153,32.3153,32.2813,32.2983,5000.0
2005-08-22 10:20:00,56.94,56.94,56.89,56.9,10800.0,32.2813,32.2813,32.253,32.2586,10800.0
2005-08-22 10:25:00,56.9,56.91,56.89,56.9,15100.0,32.2586,32.2643,32.253,32.2586,15100.0
2005-08-22 10:30:00,56.91,56.95,56.9,56.92,5900.0,32.2643,32.287,32.2586,32.27,5900.0
2005-08-22 10:35:00,56.92,56.97,56.9,56.97,11300.0,32.27,32.2983,32.2586,32.2983,11300.0
2005-08-22 10:40:00,56.97,57.0,56.94,56.94,10100.0,32.2983,32.3153,32.2813,32.2813,10100.0
2005-08-22 10:45:00,56.93,56.93,56.9,56.9,3400.0,32.2757,32.2757,32.2586,32.2586,3400.0
2005-08-22 10:50:00,56.91,56.92,56.88,56.91,4300.0,32.2643,32.27,32.2473,32.2643,4300.0
2005-08-22 10:55:00,56.91,56.92,56.88,56.89,5000.0,32.2643,32.27,32.2473,32.253,5000.0
2005-08-22 11:00:00,56.88,56.91,56.88,56.91,17600.0,32.2473,32.2643,32.2473,32.2643,17600.0
2005-08-22 11:05:00,56.9,56.9,56.88,56.89,5400.0,32.2586,32.2586,32.2473,32.253,5400.0
2005-08-22 11:10:00,56.88,56.9,56.86,56.9,7400.0,32.2473,32.2586,32.236,32.2586,7400.0
2005-08-22 11:15:00,56.9,56.92,56.88,56.92,4600.0,32.2586,32.27,32.2473,32.27,4600.0
2005-08-22 11:20:00,56.91,56.93,56.91,56.92,2700.0,32.2643,32.2757,32.2643,32.27,2700.0
2005-08-22 11:25:00,56.92,56.93,56.88,56.88,3200.0,32.27,32.2757,32.2473,32.2473,3200.0
2005-08-22 11:30:00,56.89,56.89,56.84,56.88,5000.0,32.253,32.253,32.2246,32.2473,5000.0
2005-08-22 11:35:00,56.88,56.91,56.87,56.9,5700.0,32.2473,32.2643,32.2416,32.2586,5700.0
2005-08-22 11:40:00,56.91,56.92,56.88,56.89,4200.0,32.2643,32.27,32.2473,32.253,4200.0
2005-08-22 11:45:00,56.9,56.9,56.89,56.9,1700.0,32.2586,32.2586,32.253,32.2586,1700.0
2005-08-22 11:50:00,56.9,56.91,56.78,56.78,9100.0,32.2586,32.2643,32.1906,32.1906,9100.0
2005-08-22 11:55:00,56.78,56.85,56.78,56.83,13900.0,32.1906,32.2303,32.1906,32.219,13900.0
2005-08-22 12:00:00,56.82,56.82,56.71,56.73,11900.0,32.2133,32.2133,32.1509,32.1623,11900.0
2005-08-22 12:05:00,56.72,56.75,56.7,56.74,9900.0,32.1566,32.1736,32.1453,32.1679,9900.0
2005-08-22 12:10:00,56.75,56.76,56.72,56.75,9800.0,32.1736,32.1793,32.1566,32.1736,9800.0
2005-08-22 12:15:00,56.72,56.75,56.69,56.69,9300.0,32.1566,32.1736,32.1396,32.1396,9300.0
2005-08-22 12:20:00,56.72,56.75,56.68,56.71,10900.0,32.1566,32.1736,32.1339,32.1509,10900.0
2005-08-22 12:25:00,56.71,56.72,56.69,56.72,6600.0,32.1509,32.1566,32.1396,32.1566,6600.0
2005-08-22 12:30:00,56.72,56.72,56.69,56.69,15300.0,32.1566,32.1566,32.1396,32.1396,15300.0
2005-08-22 12:35:00,56.69,56.7,56.57,56.66,12900.0,32.1396,32.1453,32.0716,32.1226,12900.0
2005-08-22 12:40:00,56.66,56.7,56.66,56.68,6600.0,32.1226,32.1453,32.1226,32.1339,6600.0
2005-08-22 12:45:00,56.67,56.72,56.67,56.72,9300.0,32.1283,32.1566,32.1283,32.1566,9300.0
2005-08-22 12:50:00,56.72,56.72,56.69,56.71,4600.0,32.1566,32.1566,32.1396,32.1509,4600.0
2005-08-22 12:55:00,56.71,56.73,56.7,56.71,2700.0,32.1509,32.1623,32.1453,32.1509,2700.0
2005-08-22 13:00:00,56.7,56.73,56.68,56.69,4600.0,32.1453,32.1623,32.1339,32.1396,4600.0
2005-08-22 13:05:00,56.69,56.7,56.62,56.64,3100.0,32.1396,32.1453,32.0999,32.1112,3100.0
2005-08-22 13:10:00,56.63,56.66,56.54,56.59,12900.0,32.1056,32.1226,32.0545,32.0829,12900.0
2005-08-22 13:15:00,56.59,56.61,56.55,56.59,8500.0,32.0829,32.0942,32.0602,32.0829,8500.0
2005-08-22 13:20:00,56.59,56.64,56.59,56.64,3000.0,32.0829,32.1112,32.0829,32.1112,3000.0
2005-08-22 13:25:00,56.64,56.7,56.64,56.7,7300.0,32.1112,32.1453,32.1112,32.1453,7300.0
2005-08-22 13:30:00,56.7,56.7,56.67,56.67,1900.0,32.1453,32.1453,32.1283,32.1283,1900.0
2005-08-22 13:35:00,56.67,56.68,56.63,56.63,3600.0,32.1283,32.1339,32.1056,32.1056,3600.0
2005-08-22 13:40:00,56.64,56.65,56.63,56.65,1800.0,32.1112,32.1169,32.1056,32.1169,1800.0
2005-08-22 13:45:00,56.65,56.69,56.65,56.67,6100.0,32.1169,32.1396,32.1169,32.1283,6100.0
2005-08-22 13:50:00,56.69,56.71,56.68,56.71,3100.0,32.1396,32.1509,32.1339,32.1509,3100.0
2005-08-22 13:55:00,56.72,56.72,56.65,56.67,3500.0,32.1566,32.1566,32.1169,32.1283,3500.0
2005-08-22 14:00:00,56.67,56.67,56.62,56.62,6200.0,32.1283,32.1283,32.0999,32.0999,6200.0
2005-08-22 14:05:00,56.62,56.63,56.6,56.61,4900.0,32.0999,32.1056,32.0886,32.0942,4900.0
2005-08-22 14:10:00,56.61,56.62,56.58,56.62,5300.0,32.0942,32.0999,32.0772,32.0999,5300.0
2005-08-22 14:15:00,56.61,56.67,56.6,56.63,9100.0,32.0942,32.1283,32.0886,32.1056,9100.0
2005-08-22 14:20:00,56.66,56.69,56.64,56.64,9600.0,32.1226,32.1396,32.1112,32.1112,9600.0
2005-08-22 14:25:00,56.59,56.63,56.58,56.61,8100.0,32.0829,32.1056,32.0772,32.0942,8100.0
2005-08-22 14:30:00,56.61,56.62,56.58,56.61,7200.0,32.0942,32.0999,32.0772,32.0942,7200.0
2005-08-22 14:35:00,56.61,56.69,56.61,56.63,8400.0,32.0942,32.1396,32.0942,32.1056,8400.0
2005-08-22 14:40:00,56.64,56.7,56.64,56.69,7100.0,32.1112,32.1453,32.1112,32.1396,7100.0
2005-08-22 14:45:00,56.68,56.72,56.66,56.7,4200.0,32.1339,32.1566,32.1226,32.1453,4200.0
2005-08-22 14:50:00,56.71,56.73,56.69,56.7,5400.0,32.1509,32.1623,32.1396,32.1453,5400.0
2005-08-22 14:55:00,56.7,56.7,56.62,56.62,13100.0,32.1453,32.1453,32.0999,32.0999,13100.0
2005-08-22 15:00:00,56.62,56.62,56.56,56.6,6600.0,32.0999,32.0999,32.0659,32.0886,6600.0
2005-08-22 15:05:00,56.6,56.61,56.56,56.6,5500.0,32.0886,32.0942,32.0659,32.0886,5500.0
2005-08-22 15:10:00,56.61,56.62,56.59,56.62,3400.0,32.0942,32.0999,32.0829,32.0999,3400.0
2005-08-22 15:15:00,56.61,56.61,56.57,56.57,4200.0,32.0942,32.0942,32.0716,32.0716,4200.0
2005-08-22 15:20:00,56.58,56.62,56.58,56.59,11700.0,32.0772,32.0999,32.0772,32.0829,11700.0
2005-08-22 15:25:00,56.57,56.62,56.57,56.61,6900.0,32.0716,32.0999,32.0716,32.0942,6900.0
2005-08-22 15:30:00,56.62,56.68,56.62,56.68,12100.0,32.0999,32.1339,32.0999,32.1339,12100.0
2005-08-22 15:35:00,56.68,56.73,56.67,56.72,6500.0,32.1339,32.1623,32.1283,32.1566,6500.0
2005-08-22 15:40:00,56.72,56.76,56.71,56.75,12100.0,32.1566,32.1793,32.1509,32.1736,12100.0
2005-08-22 15:45:00,56.75,56.76,56.75,56.76,7100.0,32.1736,32.1793,32.1736,32.1793,7100.0
2005-08-22 15:50:00,56.76,56.78,56.75,56.78,12600.0,32.1793,32.1906,32.1736,32.1906,12600.0
2005-08-22 15:55:00,56.79,56.79,56.75,56.78,11800.0,32.1963,32.1963,32.1736,32.1906,11800.0
2005-08-23 09:30:00,56.84,56.9,56.7,56.73,16600.0,32.2246,32.2586,32.1453,32.1623,16600.0
2005-08-23 09:35:00,56.73,56.75,56.64,56.64,14600.0,32.1623,32.1736,32.1112,32.1112,14600.0
2005-08-23 09:40:00,56.62,56.64,56.51,56.62,38200.0,32.0999,32.1112,32.0375,32.0999,38200.0
2005-08-23 09:45:00,56.63,56.63,56.4,56.47,19200.0,32.1056,32.1056,31.9752,32.0149,19200.0
2005-08-23 09:50:00,56.47,56.49,56.41,56.41,14100.0,32.0149,32.0262,31.9808,31.9808,14100.0
2005-08-23 09:55:00,56.4,56.41,56.26,56.29,14700.0,31.9752,31.9808,31.8958,31.9128,14700.0
2005-08-23 10:00:00,56.31,56.32,56.23,56.29,18800.0,31.9242,31.9298,31.8788,31.9128,18800.0
2005-08-23 10:05:00,56.3,56.37,56.29,56.31,83800.0,31.9185,31.9582,31.9128,31.9242,83800.0
2005-08-23 10:10:00,56.32,56.34,56.29,56.34,9600.0,31.9298,31.9412,31.9128,31.9412,9600.0
2005-08-23 10:15:00,56.33,56.39,56.32,56.36,37000.0,31.9355,31.9695,31.9298,31.9525,37000.0
2005-08-23 10:20:00,56.36,56.42,56.33,56.38,17700.0,31.9525,31.9865,31.9355,31.9638,17700.0
2005-08-23 10:25:00,56.38,56.45,56.31,56.32,20100.0,31.9638,32.0035,31.9242,31.9298,20100.0
2005-08-23 10:30:00,56.33,56.46,56.32,56.45,21300.0,31.9355,32.0092,31.9298,32.0035,21300.0
2005-08-23 10:35:00,56.41,56.47,56.41,56.46,16200.0,31.9808,32.0149,31.9808,32.0092,16200.0
2005-08-23 10:40:00,56.45,56.46,56.38,56.41,18900.0,32.0035,32.0092,31.9638,31.9808,18900.0
2005-08-23 10:45:00,56.43,56.47,56.4,56.41,12400.0,31.9922,32.0149,31.9752,31.9808,12400.0
2005-08-23 10:50:00,56.4,56.42,56.4,56.4,8600.0,31.9752,31.9865,31.9752,31.9752,8600.0
2005-08-23 10:55:00,56.38,56.38,56.35,56.37,16100.0,31.9638,31.9638,31.9468,31.9582,16100.0
2005-08-23 11:00:00,56.36,56.38,56.35,56.37,9900.0,31.9525,31.9638,31.9468,31.9582,9900.0
2005-08-23 11:05:00,56.36,56.38,56.35,56.36,20600.0,31.9525,31.9638,31.9468,31.9525,20600.0
2005-08-23 11:10:00,56.37,56.37,56.34,56.34,13300.0,31.9582,31.9582,31.9412,31.9412,13300.0
2005-08-23 11:15:00,56.33,56.39,56.32,56.39,7900.0,31.9355,31.9695,31.9298,31.9695,7900.0
2005-08-23 11:20:00,56.4,56.42,56.37,56.37,8300.0,31.9752,31.9865,31.9582,31.9582,8300.0
2005-08-23 11:25:00,56.37,56.42,56.37,56.42,5400.0,31.9582,31.9865,31.9582,31.9865,5400.0
2005-08-23 11:30:00,56.42,56.45,56.42,56.43,8800.0,31.9865,32.0035,31.9865,31.9922,8800.0
2005-08-23 11:35:00,56.42,56.42,56.37,56.38,7500.0,31.9865,31.9865,31.9582,31.9638,7500.0
2005-08-23 11:40:00,56.37,56.37,56.3,56.31,7400.0,31.9582,31.9582,31.9185,31.9242,7400.0
2005-08-23 11:45:00,56.3,56.3,56.23,56.26,19100.0,31.9185,31.9185,31.8788,31.8958,19100.0
2005-08-23 11:50:00,56.25,56.28,56.24,56.28,4500.0,31.8901,31.9071,31.8845,31.9071,4500.0
2005-08-23 11:55:00,56.27,56.27,56.25,56.26,6000.0,31.9015,31.9015,31.8901,31.8958,6000.0
2005-08-23 12:00:00,56.25,56.25,56.15,56.15,9600.0,31.8901,31.8901,31.8334,31.8334,9600.0
2005-08-23 12:05:00,56.14,56.18,56.14,56.16,7600.0,31.8278,31.8505,31.8278,31.8391,7600.0
2005-08-23 12:10:00,56.17,56.19,56.16,56.16,8200.0,31.8448,31.8561,31.8391,31.8391,8200.0
2005-08-23 12:15:00,56.15,56.15,56.11,56.15,15600.0,31.8334,31.8334,31.8108,31.8334,15600.0
2005-08-23 12:20:00,56.15,56.15,56.1,56.1,4400.0,31.8334,31.8334,31.8051,31.8051,4400.0
2005-08-23 12:25:00,56.09,56.11,56.07,56.07,12500.0,31.7994,31.8108,31.7881,31.7881,12500.0
2005-08-23 12:30:00,56.08,56.12,56.08,56.12,13100.0,31.7938,31.8164,31.7938,31.8164,13100.0
2005-08-23 12:35:00,56.11,56.11,56.09,56.11,4300.0,31.8108,31.8108,31.7994,31.8108,4300.0
2005-08-23 12:40:00,56.11,56.12,56.1,56.11,8300.0,31.8108,31.8164,31.8051,31.8108,8300.0
2005-08-23 12:45:00,56.11,56.15,56.11,56.15,3300.0,31.8108,31.8334,31.8108,31.8334,3300.0
2005-08-23 12:50:00,56.15,56.16,56.15,56.15,2900.0,31.8334,31.8391,31.8334,31.8334,2900.0
2005-08-23 12:55:00,56.14,56.17,56.14,56.17,6000.0,31.8278,31.8448,31.8278,31.8448,6000.0
2005-08-23 13:00:00,56.18,56.19,56.16,56.17,4400.0,31.8505,31.8561,31.8391,31.8448,4400.0
2005-08-23 13:05:00,56.18,56.21,56.18,56.21,4900.0,31.8505,31.8675,31.8505,31.8675,4900.0
2005-08-23 13:10:00,56.21,56.22,56.2,56.2,6300.0,31.8675,31.8731,31.8618,31.8618,6300.0
2005-08-23 13:15:00,56.2,56.2,56.16,56.16,5400.0,31.8618,31.8618,31.8391,31.8391,5400.0
2005-08-23 13:20:00,56.16,56.16,56.15,56.15,4300.0,31.8391,31.8391,31.8334,31.8334,4300.0
2005-08-23 13:25:00,56.15,56.17,56.13,56.16,6300.0,31.8334,31.8448,31.8221,31.8391,6300.0
2005-08-23 13:30:00,56.16,56.19,56.16,56.19,4400.0,31.8391,31.8561,31.8391,31.8561,4400.0
2005-08-23 13:35:00,56.19,56.21,56.19,56.21,2400.0,31.8561,31.8675,31.8561,31.8675,2400.0
2005-08-23 13:40:00,56.2,56.3,56.2,56.27,7200.0,31.8618,31.9185,31.8618,31.9015,7200.0
2005-08-23 13:45:00,56.27,56.3,56.27,56.3,10800.0,31.9015,31.9185,31.9015,31.9185,10800.0
2005-08-23 13:50:00,56.3,56.31,56.3,56.3,5600.0,31.9185,31.9242,31.9185,31.9185,5600.0
2005-08-23 13:55:00,56.31,56.32,56.3,56.3,8300.0,31.9242,31.9298,31.9185,31.9185,8300.0
2005-08-23 14:00:00,56.3,56.31,56.28,56.29,29000.0,31.9185,31.9242,31.9071,31.9128,29000.0
2005-08-23 14:05:00,56.28,56.31,56.27,56.3,10700.0,31.9071,31.9242,31.9015,31.9185,10700.0
2005-08-23 14:10:00,56.29,56.34,56.29,56.34,9500.0,31.9128,31.9412,31.9128,31.9412,9500.0
2005-08-23 14:15:00,56.35,56.37,56.35,56.35,13300.0,31.9468,31.9582,31.9468,31.9468,13300.0
2005-08-23 14:20:00,56.36,56.41,56.32,56.33,27200.0,31.9525,31.9808,31.9298,31.9355,27200.0
2005-08-23 14:25:00,56.35,56.39,56.35,56.37,5900.0,31.9468,31.9695,31.9468,31.9582,5900.0
2005-08-23 14:30:00,56.37,56.37,56.34,56.35,13700.0,31.9582,31.9582,31.9412,31.9468,13700.0
2005-08-23 14:35:00,56.35,56.4,56.35,56.39,43800.0,31.9468,31.9752,31.9468,31.9695,43800.0
2005-08-23 14:40:00,56.39,56.42,56.38,56.39,11800.0,31.9695,31.9865,31.9638,31.9695,11800.0
2005-08-23 14:45:00,56.39,56.41,56.38,56.39,11700.0,31.9695,31.9808,31.9638,31.9695,11700.0
2005-08-23 14:50:00,56.39,56.39,56.37,56.38,12400.0,31.9695,31.9695,31.9582,31.9638,12400.0
2005-08-23 14:55:00,56.38,56.4,56.38,56.4,5700.0,31.9638,31.9752,31.9638,31.9752,5700.0
2005-08-23 15:00:00,56.4,56.41,56.39,56.41,4200.0,31.9752,31.9808,31.9695,31.9808,4200.0
2005-08-23 15:05:00,56.4,56.41,56.36,56.37,14900.0,31.9752,31.9808,31.9525,31.9582,14900.0
2005-08-23 15:10:00,56.37,56.37,56.35,56.36,11800.0,31.9582,31.9582,31.9468,31.9525,11800.0
2005-08-23 15:15:00,56.36,56.41,56.36,56.38,18300.0,31.9525,31.9808,31.9525,31.9638,18300.0
2005-08-23 15:20:00,56.37,56.42,56.35,56.4,17400.0,31.9582,31.9865,31.9468,31.9752,17400.0
2005-08-23 15:25:00,56.4,56.41,56.39,56.39,11700.0,31.9752,31.9808,31.9695,31.9695,11700.0
2005-08-23 15:30:00,56.39,56.4,56.37,56.38,46600.0,31.9695,31.9752,31.9582,31.9638,46600.0
2005-08-23 15:35:00,56.38,56.39,56.37,56.38,11200.0,31.9638,31.9695,31.9582,31.9638,11200.0
2005-08-23 15:40:00,56.4,56.4,56.33,56.33,16900.0,31.9752,31.9752,31.9355,31.9355,16900.0
2005-08-23 15:45:00,56.33,56.36,56.31,56.32,14400.0,31.9355,31.9525,31.9242,31.9298,14400.0
2005-08-23 15:50:00,56.31,56.38,56.3,56.37,22600.0,31.9242,31.9638,31.9185,31.9582,22600.0
2005-08-23 15:55:00,56.37,56.38,56.35,56.35,49400.0,31.9582,31.9638,31.9468,31.9468,49400.0
2005-08-24 09:30:00,56.29,56.29,56.14,56.23,16000.0,31.9128,31.9128,31.8278,31.8788,16000.0
2005-08-24 09:35:00,56.25,56.35,56.19,56.25,6700.0,31.8901,31.9468,31.8561,31.8901,6700.0
2005-08-24 09:40:00,56.22,56.39,56.21,56.37,7500.0,31.8731,31.9695,31.8675,31.9582,7500.0
2005-08-24 09:45:00,56.36,56.36,56.25,56.28,14800.0,31.9525,31.9525,31.8901,31.9071,14800.0
2005-08-24 09:50:00,56.31,56.35,56.28,56.31,9600.0,31.9242,31.9468,31.9071,31.9242,9600.0
2005-08-24 09:55:00,56.4,56.4,56.17,56.19,7500.0,31.9752,31.9752,31.8448,31.8561,7500.0
2005-08-24 10:00:00,56.21,56.22,56.18,56.18,6600.0,31.8675,31.8731,31.8505,31.8505,6600.0
2005-08-24 10:05:00,56.19,56.29,56.19,56.21,16500.0,31.8561,31.9128,31.8561,31.8675,16500.0
2005-08-24 10:10:00,56.21,56.21,56.15,56.15,8300.0,31.8675,31.8675,31.8334,31.8334,8300.0
2005-08-24 10:15:00,56.13,56.15,56.12,56.13,29200.0,31.8221,31.8334,31.8164,31.8221,29200.0
2005-08-24 10:20:00,56.12,56.18,56.12,56.16,5000.0,31.8164,31.8505,31.8164,31.8391,5000.0
2005-08-24 10:25:00,56.17,56.17,56.15,56.17,2900.0,31.8448,31.8448,31.8334,31.8448,2900.0
2005-08-24 10:30:00,56.16,56.23,56.14,56.23,15900.0,31.8391,31.8788,31.8278,31.8788,15900.0
2005-08-24 10:35:00,56.23,56.3,56.23,56.26,25100.0,31.8788,31.9185,31.8788,31.8958,25100.0
2005-08-24 10:40:00,56.26,56.27,56.21,56.25,11100.0,31.8958,31.9015,31.8675,31.8901,11100.0
2005-08-24 10:45:00,56.27,56.38,56.25,56.34,7200.0,31.9015,31.9638,31.8901,31.9412,7200.0
2005-08-24 10:50:00,56.35,56.37,56.32,56.32,5600.0,31.9468,31.9582,31.9298,31.9298,5600.0
2005-08-24 10:55:00,56.32,56.32,56.26,56.26,6200.0,31.9298,31.9298,31.8958,31.8958,6200.0
2005-08-24 11:00:00,56.27,56.27,56.23,56.23,6200.0,31.9015,31.9015,31.8788,31.8788,6200.0
2005-08-24 11:05:00,56.22,56.25,56.19,56.19,11100.0,31.8731,31.8901,31.8561,31.8561,11100.0
2005-08-24 11:10:00,56.2,56.2,56.18,56.19,3600.0,31.8618,31.8618,31.8505,31.8561,3600.0
2005-08-24 11:15:00,56.18,56.18,56.17,56.18,4500.0,31.8505,31.8505,31.8448,31.8505,4500.0
2005-08-24 11:20:00,56.18,56.22,56.18,56.21,7200.0,31.8505,31.8731,31.8505,31.8675,7200.0
2005-08-24 11:25:00,56.22,56.22,56.21,56.21,3100.0,31.8731,31.8731,31.8675,31.8675,3100.0
2005-08-24 11:30:00,56.21,56.22,56.17,56.17,18600.0,31.8675,31.8731,31.8448,31.8448,18600.0
2005-08-24 11:35:00,56.17,56.18,56.17,56.17,1200.0,31.8448,31.8505,31.8448,31.8448,1200.0
2005-08-24 11:40:00,56.17,56.19,56.09,56.09,4600.0,31.8448,31.8561,31.7994,31.7994,4600.0
2005-08-24 11:45:00,56.1,56.15,56.09,56.12,3800.0,31.8051,31.8334,31.7994,31.8164,3800.0
2005-08-24 11:50:00,56.13,56.13,56.1,56.11,3100.0,31.8221,31.8221,31.8051,31.8108,3100.0
2005-08-24 11:55:00,56.13,56.21,56.11,56.11,5800.0,31.8221,31.8675,31.8108,31.8108,5800.0
2005-08-24 12:00:00,56.14,56.15,56.1,56.12,4800.0,31.8278,31.8334,31.8051,31.8164,4800.0
2005-08-24 12:05:00,56.12,56.15,56.12,56.14,2500.0,31.8164,31.8334,31.8164,31.8278,2500.0
2005-08-24 12:10:00,56.13,56.2,56.12,56.17,6600.0,31.8221,31.8618,31.8164,31.8448,6600.0
2005-08-24 12:15:00,56.16,56.16,56.12,56.14,2000.0,31.8391,31.8391,31.8164,31.8278,2000.0
2005-08-24 12:20:00,56.15,56.18,56.15,56.17,4000.0,31.8334,31.8505,31.8334,31.8448,4000.0
2005-08-24 12:25:00,56.17,56.22,56.16,56.22,8900.0,31.8448,31.8731,31.8391,31.8731,8900.0
2005-08-24 12:30:00,56.22,56.24,56.21,56.21,2600.0,31.8731,31.8845,31.8675,31.8675,2600.0
2005-08-24 12:35:00,56.21,56.22,56.19,56.19,1200.0,31.8675,31.8731,31.8561,31.8561,1200.0
2005-08-24 12:40:00,56.19,56.19,56.16,56.16,3200.0,31.8561,31.8561,31.8391,31.8391,3200.0
2005-08-24 12:45:00,56.17,56.21,56.16,56.21,5100.0,31.8448,31.8675,31.8391,31.8675,5100.0
2005-08-24 12:50:00,56.21,56.21,56.2,56.21,4600.0,31.8675,31.8675,31.8618,31.8675,4600.0
2005-08-24 12:55:00,56.22,56.27,56.19,56.2,6500.0,31.8731,31.9015,31.8561,31.8618,6500.0
2005-08-24 13:00:00,56.2,56.22,56.17,56.17,3000.0,31.8618,31.8731,31.8448,31.8448,3000.0
2005-08-24 13:05:00,56.17,56.18,56.16,56.16,2100.0,31.8448,31.8505,31.8391,31.8391,2100.0
2005-08-24 13:10:00,56.16,56.16,56.16,56.16,700.0,31.8391,31.8391,31.8391,31.8391,700.0
2005-08-24 13:15:00,56.17,56.17,56.1,56.1,10600.0,31.8448,31.8448,31.8051,31.8051,10600.0
2005-08-24 13:20:00,56.08,56.1,56.06,56.06,9600.0,31.7938,31.8051,31.7824,31.7824,9600.0
2005-08-24 13:25:00,56.07,56.08,56.06,56.07,3500.0,31.7881,31.7938,31.7824,31.7881,3500.0
2005-08-24 13:30:00,56.08,56.13,56.08,56.1,6500.0,31.7938,31.8221,31.7938,31.8051,6500.0
2005-08-24 13:35:00,56.1,56.12,56.09,56.1,8100.0,31.8051,31.8164,31.7994,31.8051,8100.0
2005-08-24 13:40:00,56.11,56.12,56.09,56.1,5500.0,31.8108,31.8164,31.7994,31.8051,5500.0
2005-08-24 13:45:00,56.1,56.14,56.09,56.1,3600.0,31.8051,31.8278,31.7994,31.8051,3600.0
2005-08-24 13:50:00,56.12,56.12,56.03,56.04,4700.0,31.8164,31.8164,31.7654,31.7711,4700.0
2005-08-24 13:55:00,56.04,56.06,56.04,56.06,3300.0,31.7711,31.7824,31.7711,31.7824,3300.0
2005-08-24 14:00:00,56.06,56.07,56.05,56.05,5300.0,31.7824,31.7881,31.7768,31.7768,5300.0
2005-08-24 14:05:00,56.06,56.11,56.06,56.11,3600.0,31.7824,31.8108,31.7824,31.8108,3600.0
2005-08-24 14:10:00,56.11,56.13,56.11,56.12,8100.0,31.8108,31.8221,31.8108,31.8164,8100.0
2005-08-24 14:15:00,56.1,56.11,56.07,56.08,5100.0,31.8051,31.8108,31.7881,31.7938,5100.0
2005-08-24 14:20:00,56.08,56.08,56.0,56.03,56300.0,31.7938,31.7938,31.7484,31.7654,56300.0
2005-08-24 14:25:00,56.04,56.04,56.01,56.02,6600.0,31.7711,31.7711,31.7541,31.7597,6600.0
2005-08-24 14:30:00,56.03,56.12,56.0,56.0,14500.0,31.7654,31.8164,31.7484,31.7484,14500.0
2005-08-24 14:35:00,56.03,56.08,56.01,56.05,6100.0,31.7654,31.7938,31.7541,31.7768,6100.0
2005-08-24 14:40:00,56.05,56.07,56.0,56.07,6700.0,31.7768,31.7881,31.7484,31.7881,6700.0
2005-08-24 14:45:00,56.05,56.05,55.96,55.99,28700.0,31.7768,31.7768,31.7257,31.7427,28700.0
2005-08-24 14:50:00,55.99,55.99,55.88,55.91,27900.0,31.7427,31.7427,31.6804,31.6974,27900.0
2005-08-24 14:55:00,55.91,55.92,55.78,55.8,19600.0,31.6974,31.703,31.6237,31.635,19600.0
2005-08-24 15:00:00,55.79,55.81,55.72,55.76,28800.0,31.6293,31.6407,31.5897,31.6123,28800.0
2005-08-24 15:05:00,55.76,55.81,55.75,55.75,31900.0,31.6123,31.6407,31.6067,31.6067,31900.0
2005-08-24 15:10:00,55.75,55.75,55.59,55.59,22500.0,31.6067,31.6067,31.516,31.516,22500.0
2005-08-24 15:15:00,55.59,55.75,55.59,55.75,22800.0,31.516,31.6067,31.516,31.6067,22800.0
2005-08-24 15:20:00,55.76,55.81,55.75,55.77,22800.0,31.6123,31.6407,31.6067,31.618,22800.0
2005-08-24 15:25:00,55.76,55.76,55.65,55.68,11100.0,31.6123,31.6123,31.55,31.567,11100.0
2005-08-24 15:30:00,55.66,55.67,55.65,55.66,6100.0,31.5556,31.5613,31.55,31.5556,6100.0
2005-08-24 15:35:00,55.65,55.72,55.65,55.71,13600.0,31.55,31.5897,31.55,31.584,13600.0
2005-08-24 15:40:00,55.71,55.73,55.65,55.65,8000.0,31.584,31.5953,31.55,31.55,8000.0
2005-08-24 15:45:00,55.66,55.68,55.61,55.62,19400.0,31.5556,31.567,31.5273,31.533,19400.0
2005-08-24 15:50:00,55.61,55.63,55.55,55.59,25900.0,31.5273,31.5386,31.4933,31.516,25900.0
2005-08-24 15:55:00,55.59,55.65,55.59,55.65,25000.0,31.516,31.55,31.516,31.55,25000.0
2005-08-25 09:30:00,55.61,55.7,55.56,55.65,15400.0,31.5273,31.5783,31.499,31.55,15400.0
2005-08-25 09:35:00,55.65,55.79,55.64,55.77,15300.0,31.55,31.6293,31.5443,31.618,15300.0
2005-08-25 09:40:00,55.78,55.79,55.72,55.73,16900.0,31.6237,31.6293,31.5897,31.5953,16900.0
2005-08-25 09:45:00,55.73,55.73,55.67,55.67,11200.0,31.5953,31.5953,31.5613,31.5613,11200.0
2005-08-25 09:50:00,55.67,55.67,55.52,55.54,17500.0,31.5613,31.5613,31.4763,31.4876,17500.0
2005-08-25 09:55:00,55.54,55.55,55.48,55.5,14500.0,31.4876,31.4933,31.4536,31.4649,14500.0
2005-08-25 10:00:00,55.5,55.66,55.49,55.64,8300.0,31.4649,31.5556,31.4593,31.5443,8300.0
2005-08-25 10:05:00,55.64,55.65,55.61,55.65,5600.0,31.5443,31.55,31.5273,31.55,5600.0
2005-08-25 10:10:00,55.65,55.66,55.61,55.61,9100.0,31.55,31.5556,31.5273,31.5273,9100.0
2005-08-25 10:15:00,55.62,55.64,55.58,55.59,7100.0,31.533,31.5443,31.5103,31.516,7100.0
2005-08-25 10:20:00,55.59,55.6,55.57,55.58,8200.0,31.516,31.5216,31.5046,31.5103,8200.0
2005-08-25 10:25:00,55.59,55.69,55.59,55.69,10600.0,31.516,31.5727,31.516,31.5727,10600.0
2005-08-25 10:30:00,55.69,55.74,55.68,55.72,18600.0,31.5727,31.601,31.567,31.5897,18600.0
2005-08-25 10:35:00,55.72,55.79,55.72,55.79,55800.0,31.5897,31.6293,31.5897,31.6293,55800.0
2005-08-25 10:40:00,55.79,55.86,55.79,55.83,11300.0,31.6293,31.669,31.6293,31.652,11300.0
2005-08-25 10:45:00,55.8,55.84,55.8,55.82,40200.0,31.635,31.6577,31.635,31.6464,40200.0
2005-08-25 10:50:00,55.81,55.81,55.76,55.78,7600.0,31.6407,31.6407,31.6123,31.6237,7600.0
2005-08-25 10:55:00,55.76,55.78,55.75,55.77,11900.0,31.6123,31.6237,31.6067,31.618,11900.0
2005-08-25 11:00:00,55.77,55.82,55.75,55.82,28700.0,31.618,31.6464,31.6067,31.6464,28700.0
2005-08-25 11:05:00,55.82,55.83,55.81,55.82,7400.0,31.6464,31.652,31.6407,31.6464,7400.0
2005-08-25 11:10:00,55.83,55.83,55.76,55.77,11500.0,31.652,31.652,31.6123,31.618,11500.0
2005-08-25 11:15:00,55.78,55.79,55.75,55.79,9600.0,31.6237,31.6293,31.6067,31.6293,9600.0
2005-08-25 11:20:00,55.79,55.79,55.78,55.78,7700.0,31.6293,31.6293,31.6237,31.6237,7700.0
2005-08-25 11:25:00,55.78,55.79,55.77,55.79,5400.0,31.6237,31.6293,31.618,31.6293,5400.0
2005-08-25 11:30:00,55.79,55.8,55.77,55.77,7200.0,31.6293,31.635,31.618,31.618,7200.0
2005-08-25 11:35:00,55.78,55.79,55.75,55.75,15100.0,31.6237,31.6293,31.6067,31.6067,15100.0
2005-08-25 11:40:00,55.74,55.75,55.74,55.75,4500.0,31.601,31.6067,31.601,31.6067,4500.0
2005-08-25 11:45:00,55.75,55.77,55.74,55.76,5900.0,31.6067,31.618,31.601,31.6123,5900.0
2005-08-25 11:50:00,55.77,55.78,55.76,55.78,7300.0,31.618,31.6237,31.6123,31.6237,7300.0
2005-08-25 11:55:00,55.79,55.8,55.75,55.79,61200.0,31.6293,31.635,31.6067,31.6293,61200.0
2005-08-25 12:00:00,55.78,55.79,55.77,55.77,2200.0,31.6237,31.6293,31.618,31.618,2200.0
2005-08-25 12:05:00,55.8,55.82,55.8,55.82,2500.0,31.635,31.6464,31.635,31.6464,2500.0
2005-08-25 12:10:00,55.82,55.82,55.78,55.79,3800.0,31.6464,31.6464,31.6237,31.6293,3800.0
2005-08-25 12:15:00,55.79,55.8,55.77,55.77,3100.0,31.6293,31.635,31.618,31.618,3100.0
2005-08-25 12:20:00,55.78,55.78,55.76,55.76,4400.0,31.6237,31.6237,31.6123,31.6123,4400.0
2005-08-25 12:25:00,55.75,55.75,55.75,55.75,4000.0,31.6067,31.6067,31.6067,31.6067,4000.0
2005-08-25 12:30:00,55.75,55.76,55.74,55.75,3700.0,31.6067,31.6123,31.601,31.6067,3700.0
2005-08-25 12:35:00,55.74,55.76,55.74,55.74,4600.0,31.601,31.6123,31.601,31.601,4600.0
2005-08-25 12:40:00,55.75,55.77,55.75,55.75,10700.0,31.6067,31.618,31.6067,31.6067,10700.0
2005-08-25 12:45:00,55.75,55.76,55.75,55.76,5200.0,31.6067,31.6123,31.6067,31.6123,5200.0
2005-08-25 12:50:00,55.76,55.82,55.76,55.82,5100.0,31.6123,31.6464,31.6123,31.6464,5100.0
2005-08-25 12:55:00,55.83,55.83,55.81,55.81,1800.0,31.652,31.652,31.6407,31.6407,1800.0
2005-08-25 13:00:00,55.82,55.82,55.74,55.74,18800.0,31.6464,31.6464,31.601,31.601,18800.0
2005-08-25 13:05:00,55.76,55.77,55.73,55.73,3800.0,31.6123,31.618,31.5953,31.5953,3800.0
2005-08-25 13:10:00,55.73,55.74,55.69,55.69,8900.0,31.5953,31.601,31.5727,31.5727,8900.0
2005-08-25 13:15:00,55.68,55.7,55.66,55.68,4100.0,31.567,31.5783,31.5556,31.567,4100.0
2005-08-25 13:20:00,55.69,55.7,55.65,55.66,6100.0,31.5727,31.5783,31.55,31.5556,6100.0
2005-08-25 13:25:00,55.66,55.72,55.65,55.69,6300.0,31.5556,31.5897,31.55,31.5727,6300.0
2005-08-25 13:30:00,55.7,55.71,55.69,55.7,2400.0,31.5783,31.584,31.5727,31.5783,2400.0
2005-08-25 13:35:00,55.7,55.7,55.63,55.64,8300.0,31.5783,31.5783,31.5386,31.5443,8300.0
2005-08-25 13:40:00,55.64,55.65,55.62,55.62,4500.0,31.5443,31.55,31.533,31.533,4500.0
2005-08-25 13:45:00,55.64,55.67,55.61,55.62,4500.0,31.5443,31.5613,31.5273,31.533,4500.0
2005-08-25 13:50:00,55.62,55.66,55.62,55.65,2200.0,31.533,31.5556,31.533,31.55,2200.0
2005-08-25 13:55:00,55.65,55.68,55.64,55.66,3300.0,31.55,31.567,31.5443,31.5556,3300.0
2005-08-25 14:00:00,55.64,55.65,55.61,55.65,5200.0,31.5443,31.55,31.5273,31.55,5200.0
2005-08-25 14:05:00,55.66,55.68,55.64,55.64,3500.0,31.5556,31.567,31.5443,31.5443,3500.0
2005-08-25 14:10:00,55.63,55.66,55.63,55.65,4800.0,31.5386,31.5556,31.5386,31.55,4800.0
2005-08-25 14:15:00,55.64,55.67,55.62,55.65,3100.0,31.5443,31.5613,31.533,31.55,3100.0
2005-08-25 14:20:00,55.65,55.74,55.65,55.73,4900.0,31.55,31.601,31.55,31.5953,4900.0
2005-08-25 14:25:00,55.71,55.77,55.69,55.77,3400.0,31.584,31.618,31.5727,31.618,3400.0
2005-08-25 14:30:00,55.79,55.87,55.79,55.86,8400.0,31.6293,31.6747,31.6293,31.669,8400.0
2005-08-25 14:35:00,55.86,55.89,55.83,55.89,11700.0,31.669,31.686,31.652,31.686,11700.0
2005-08-25 14:40:00,55.89,55.9,55.87,55.87,4500.0,31.686,31.6917,31.6747,31.6747,4500.0
2005-08-25 14:45:00,55.89,55.91,55.86,55.87,3400.0,31.686,31.6974,31.669,31.6747,3400.0
2005-08-25 14:50:00,55.84,55.86,55.82,55.84,2600.0,31.6577,31.669,31.6464,31.6577,2600.0
2005-08-25 14:55:00,55.85,55.91,55.85,55.91,2900.0,31.6634,31.6974,31.6634,31.6974,2900.0
2005-08-25 15:00:00,55.9,55.91,55.89,55.91,2900.0,31.6917,31.6974,31.686,31.6974,2900.0
2005-08-25 15:05:00,55.91,55.91,55.82,55.84,7200.0,31.6974,31.6974,31.6464,31.6577,7200.0
2005-08-25 15:10:00,55.83,55.84,55.77,55.8,5200.0,31.652,31.6577,31.618,31.635,5200.0
2005-08-25 15:15:00,55.81,55.81,55.73,55.73,5000.0,31.6407,31.6407,31.5953,31.5953,5000.0
2005-08-25 15:20:00,55.73,55.76,55.73,55.74,5900.0,31.5953,31.6123,31.5953,31.601,5900.0
2005-08-25 15:25:00,55.74,55.74,55.69,55.71,7500.0,31.601,31.601,31.5727,31.584,7500.0
2005-08-25 15:30:00,55.7,55.72,55.68,55.71,10000.0,31.5783,31.5897,31.567,31.584,10000.0
2005-08-25 15:35:00,55.71,55.74,55.7,55.7,5800.0,31.584,31.601,31.5783,31.5783,5800.0
2005-08-25 15:40:00,55.71,55.71,55.67,55.7,7200.0,31.584,31.584,31.5613,31.5783,7200.0
2005-08-25 15:45:00,55.69,55.76,55.69,55.73,5100.0,31.5727,31.6123,31.5727,31.5953,5100.0
2005-08-25 15:50:00,55.72,55.76,55.72,55.73,9200.0,31.5897,31.6123,31.5897,31.5953,9200.0
2005-08-25 15:55:00,55.73,55.75,55.73,55.74,8700.0,31.5953,31.6067,31.5953,31.601,8700.0
2005-08-26 09:30:00,55.78,55.78,55.62,55.62,10100.0,31.6237,31.6237,31.533,31.533,10100.0
2005-08-26 09:35:00,55.58,55.63,55.32,55.51,11800.0,31.5103,31.5386,31.3629,31.4706,11800.0
2005-08-26 09:40:00,55.54,55.54,55.5,55.53,3700.0,31.4876,31.4876,31.4649,31.4819,3700.0
2005-08-26 09:45:00,55.53,55.53,55.32,55.35,18900.0,31.4819,31.4819,31.3629,31.3799,18900.0
2005-08-26 09:50:00,55.32,55.44,55.32,55.35,7100.0,31.3629,31.4309,31.3629,31.3799,7100.0
2005-08-26 09:55:00,55.34,55.42,55.26,55.33,12200.0,31.3742,31.4196,31.3289,31.3686,12200.0
2005-08-26 10:00:00,55.32,55.32,54.98,55.09,24500.0,31.3629,31.3629,31.1701,31.2325,24500.0
2005-08-26 10:05:00,55.09,55.24,55.07,55.19,14500.0,31.2325,31.3175,31.2212,31.2892,14500.0
2005-08-26 10:10:00,55.22,55.23,55.18,55.22,3900.0,31.3062,31.3119,31.2835,31.3062,3900.0
2005-08-26 10:15:00,55.23,55.28,55.21,55.21,7800.0,31.3119,31.3402,31.3005,31.3005,7800.0
2005-08-26 10:20:00,55.22,55.32,55.22,55.31,4300.0,31.3062,31.3629,31.3062,31.3572,4300.0
2005-08-26 10:25:00,55.31,55.35,55.28,55.34,7800.0,31.3572,31.3799,31.3402,31.3742,7800.0
2005-08-26 10:30:00,55.34,55.38,55.33,55.36,4500.0,31.3742,31.3969,31.3686,31.3856,4500.0
2005-08-26 10:35:00,55.36,55.4,55.36,55.4,3400.0,31.3856,31.4082,31.3856,31.4082,3400.0
2005-08-26 10:40:00,55.4,55.4,55.37,55.4,6600.0,31.4082,31.4082,31.3912,31.4082,6600.0
2005-08-26 10:45:00,55.4,55.44,55.39,55.42,5700.0,31.4082,31.4309,31.4026,31.4196,5700.0
2005-08-26 10:50:00,55.42,55.43,55.41,55.41,5600.0,31.4196,31.4253,31.4139,31.4139,5600.0
2005-08-26 10:55:00,55.41,55.46,55.41,55.45,4100.0,31.4139,31.4423,31.4139,31.4366,4100.0
2005-08-26 11:00:00,55.46,55.48,55.43,55.47,4500.0,31.4423,31.4536,31.4253,31.4479,4500.0
2005-08-26 11:05:00,55.47,55.48,55.43,55.46,7200.0,31.4479,31.4536,31.4253,31.4423,7200.0
2005-08-26 11:10:00,55.45,55.47,55.45,55.47,2100.0,31.4366,31.4479,31.4366,31.4479,2100.0
2005-08-26 11:15:00,55.47,55.49,55.46,55.49,4100.0,31.4479,31.4593,31.4423,31.4593,4100.0
2005-08-26 11:20:00,55.48,55.5,55.48,55.48,9500.0,31.4536,31.4649,31.4536,31.4536,9500.0
2005-08-26 11:25:00,55.49,55.5,55.45,55.47,5700.0,31.4593,31.4649,31.4366,31.4479,5700.0
2005-08-26 11:30:00,55.47,55.47,55.37,55.37,4400.0,31.4479,31.4479,31.3912,31.3912,4400.0
2005-08-26 11:35:00,55.38,55.4,55.31,55.32,8400.0,31.3969,31.4082,31.3572,31.3629,8400.0
2005-08-26 11:40:00,55.32,55.33,55.3,55.31,4400.0,31.3629,31.3686,31.3515,31.3572,4400.0
2005-08-26 11:45:00,55.31,55.31,55.27,55.29,3100.0,31.3572,31.3572,31.3345,31.3459,3100.0
2005-08-26 11:50:00,55.28,55.3,55.25,55.25,3500.0,31.3402,31.3515,31.3232,31.3232,3500.0
2005-08-26 11:55:00,55.26,55.29,55.25,55.26,4900.0,31.3289,31.3459,31.3232,31.3289,4900.0
2005-08-26 12:00:00,55.26,55.31,55.26,55.29,4800.0,31.3289,31.3572,31.3289,31.3459,4800.0
2005-08-26 12:05:00,55.3,55.3,55.29,55.3,1300.0,31.3515,31.3515,31.3459,31.3515,1300.0
2005-08-26 12:10:00,55.29,55.3,55.29,55.29,4200.0,31.3459,31.3515,31.3459,31.3459,4200.0
2005-08-26 12:15:00,55.3,55.3,55.29,55.3,20700.0,31.3515,31.3515,31.3459,31.3515,20700.0
2005-08-26 12:20:00,55.3,55.3,55.29,55.3,2500.0,31.3515,31.3515,31.3459,31.3515,2500.0
2005-08-26 12:25:00,55.29,55.3,55.29,55.3,2900.0,31.3459,31.3515,31.3459,31.3515,2900.0
2005-08-26 12:30:00,55.3,55.3,55.29,55.3,2200.0,31.3515,31.3515,31.3459,31.3515,2200.0
2005-08-26 12:35:00,55.3,55.3,55.28,55.29,2300.0,31.3515,31.3515,31.3402,31.3459,2300.0
2005-08-26 12:40:00,55.28,55.29,55.28,55.29,4500.0,31.3402,31.3459,31.3402,31.3459,4500.0
2005-08-26 12:45:00,55.29,55.3,55.25,55.28,9600.0,31.3459,31.3515,31.3232,31.3402,9600.0
2005-08-26 12:50:00,55.27,55.27,55.23,55.23,5100.0,31.3345,31.3345,31.3119,31.3119,5100.0
2005-08-26 12:55:00,55.23,55.24,55.23,55.23,1900.0,31.3119,31.3175,31.3119,31.3119,1900.0
2005-08-26 13:00:00,55.22,55.28,55.21,55.27,8100.0,31.3062,31.3402,31.3005,31.3345,8100.0
2005-08-26 13:05:00,55.27,55.27,55.23,55.23,5000.0,31.3345,31.3345,31.3119,31.3119,5000.0
2005-08-26 13:10:00,55.23,55.23,55.19,55.19,6900.0,31.3119,31.3119,31.2892,31.2892,6900.0
2005-08-26 13:15:00,55.19,55.19,55.17,55.18,12400.0,31.2892,31.2892,31.2778,31.2835,12400.0
2005-08-26 13:20:00,55.17,55.19,55.16,55.19,5600.0,31.2778,31.2892,31.2722,31.2892,5600.0
2005-08-26 13:25:00,55.18,55.18,55.11,55.13,13000.0,31.2835,31.2835,31.2438,31.2552,13000.0
2005-08-26 13:30:00,55.14,55.2,55.14,55.19,8100.0,31.2608,31.2949,31.2608,31.2892,8100.0
2005-08-26 13:35:00,55.18,55.18,55.16,55.16,7700.0,31.2835,31.2835,31.2722,31.2722,7700.0
2005-08-26 13:40:00,55.16,55.18,55.16,55.18,6700.0,31.2722,31.2835,31.2722,31.2835,6700.0
2005-08-26 13:45:00,55.18,55.18,55.17,55.18,3300.0,31.2835,31.2835,31.2778,31.2835,3300.0
2005-08-26 13:50:00,55.18,55.19,55.17,55.17,4400.0,31.2835,31.2892,31.2778,31.2778,4400.0
2005-08-26 13:55:00,55.16,55.2,55.16,55.18,3100.0,31.2722,31.2949,31.2722,31.2835,3100.0
2005-08-26 14:00:00,55.18,55.21,55.15,55.18,5900.0,31.2835,31.3005,31.2665,31.2835,5900.0
2005-08-26 14:05:00,55.18,55.22,55.18,55.22,7700.0,31.2835,31.3062,31.2835,31.3062,7700.0
2005-08-26 14:10:00,55.22,55.25,55.21,55.25,5000.0,31.3062,31.3232,31.3005,31.3232,5000.0
2005-08-26 14:15:00,55.25,55.25,55.25,55.25,2600.0,31.3232,31.3232,31.3232,31.3232,2600.0
2005-08-26 14:20:00,55.25,55.33,55.25,55.3,10800.0,31.3232,31.3686,31.3232,31.3515,10800.0
2005-08-26 14:25:00,55.28,55.45,55.27,55.38,20900.0,31.3402,31.4366,31.3345,31.3969,20900.0
2005-08-26 14:30:00,55.38,55.38,55.33,55.33,14400.0,31.3969,31.3969,31.3686,31.3686,14400.0
2005-08-26 14:35:00,55.33,55.34,55.24,55.24,12600.0,31.3686,31.3742,31.3175,31.3175,12600.0
2005-08-26 14:40:00,55.25,55.31,55.25,55.29,14200.0,31.3232,31.3572,31.3232,31.3459,14200.0
2005-08-26 14:45:00,55.3,55.3,55.15,55.15,17300.0,31.3515,31.3515,31.2665,31.2665,17300.0
2005-08-26 14:50:00,55.16,55.26,55.14,55.26,19400.0,31.2722,31.3289,31.2608,31.3289,19400.0
2005-08-26 14:55:00,55.26,55.27,55.23,55.23,10500.0,31.3289,31.3345,31.3119,31.3119,10500.0
2005-08-26 15:00:00,55.23,55.24,55.19,55.21,17400.0,31.3119,31.3175,31.2892,31.3005,17400.0
2005-08-26 15:05:00,55.2,55.24,55.18,55.22,34000.0,31.2949,31.3175,31.2835,31.3062,34000.0
2005-08-26 15:10:00,55.23,55.23,55.17,55.18,22700.0,31.3119,31.3119,31.2778,31.2835,22700.0
2005-08-26 15:15:00,55.17,55.18,55.1,55.15,24300.0,31.2778,31.2835,31.2382,31.2665,24300.0
2005-08-26 15:20:00,55.14,55.16,55.11,55.16,17300.0,31.2608,31.2722,31.2438,31.2722,17300.0
2005-08-26 15:25:00,55.17,55.17,55.13,55.14,13600.0,31.2778,31.2778,31.2552,31.2608,13600.0
2005-08-26 15:30:00,55.14,55.15,55.12,55.14,24600.0,31.2608,31.2665,31.2495,31.2608,24600.0
2005-08-26 15:35:00,55.14,55.15,55.12,55.12,16300.0,31.2608,31.2665,31.2495,31.2495,16300.0
2005-08-26 15:40:00,55.12,55.12,55.05,55.05,32800.0,31.2495,31.2495,31.2098,31.2098,32800.0
2005-08-26 15:45:00,55.06,55.06,55.0,55.02,42100.0,31.2155,31.2155,31.1815,31.1928,42100.0
2005-08-26 15:50:00,55.01,55.04,54.99,55.0,30900.0,31.1871,31.2041,31.1758,31.1815,30900.0
2005-08-26 15:55:00,54.99,55.0,54.96,54.96,58400.0,31.1758,31.1815,31.1588,31.1588,58400.0
2005-08-29 09:30:00,54.63,54.98,54.63,54.98,13900.0,30.9717,31.1701,30.9717,31.1701,13900.0
2005-08-29 09:35:00,54.7,54.76,54.64,54.65,16200.0,31.0114,31.0454,30.9774,30.983,16200.0
2005-08-29 09:40:00,54.65,54.65,54.55,54.65,13800.0,30.983,30.983,30.9263,30.983,13800.0
2005-08-29 09:45:00,54.65,54.7,54.63,54.7,12800.0,30.983,31.0114,30.9717,31.0114,12800.0
2005-08-29 09:50:00,54.69,54.69,54.43,54.57,33000.0,31.0057,31.0057,30.8583,30.9377,33000.0
2005-08-29 09:55:00,54.56,54.74,54.56,54.63,22400.0,30.932,31.0341,30.932,30.9717,22400.0
2005-08-29 10:00:00,54.63,54.65,54.57,54.62,14800.0,30.9717,30.983,30.9377,30.966,14800.0
2005-08-29 10:05:00,54.62,54.64,54.51,54.63,14000.0,30.966,30.9774,30.9037,30.9717,14000.0
2005-08-29 10:10:00,54.65,54.76,54.64,54.75,17000.0,30.983,31.0454,30.9774,31.0397,17000.0
2005-08-29 10:15:00,54.74,54.83,54.73,54.75,13700.0,31.0341,31.0851,31.0284,31.0397,13700.0
2005-08-29 10:20:00,54.75,54.9,54.75,54.9,17400.0,31.0397,31.1248,31.0397,31.1248,17400.0
2005-08-29 10:25:00,54.89,54.93,54.8,54.81,9600.0,31.1191,31.1418,31.0681,31.0738,9600.0
2005-08-29 10:30:00,54.81,54.83,54.79,54.81,3100.0,31.0738,31.0851,31.0624,31.0738,3100.0
2005-08-29 10:35:00,54.82,54.89,54.81,54.89,10600.0,31.0794,31.1191,31.0738,31.1191,10600.0
2005-08-29 10:40:00,54.87,54.87,54.83,54.85,5600.0,31.1078,31.1078,31.0851,31.0964,5600.0
2005-08-29 10:45:00,54.83,54.89,54.83,54.89,5500.0,31.0851,31.1191,31.0851,31.1191,5500.0
2005-08-29 10:50:00,54.89,54.96,54.89,54.93,10200.0,31.1191,31.1588,31.1191,31.1418,10200.0
2005-08-29 10:55:00,54.93,54.94,54.91,54.92,4100.0,31.1418,31.1475,31.1304,31.1361,4100.0
2005-08-29 11:00:00,54.92,54.98,54.92,54.98,6400.0,31.1361,31.1701,31.1361,31.1701,6400.0
2005-08-29 11:05:00,54.98,55.06,54.98,55.05,9700.0,31.1701,31.2155,31.1701,31.2098,9700.0
2005-08-29 11:10:00,55.05,55.07,55.04,55.05,6800.0,31.2098,31.2212,31.2041,31.2098,6800.0
2005-08-29 11:15:00,55.06,55.08,55.06,55.07,7200.0,31.2155,31.2268,31.2155,31.2212,7200.0
2005-08-29 11:20:00,55.08,55.09,55.08,55.08,3900.0,31.2268,31.2325,31.2268,31.2268,3900.0
2005-08-29 11:25:00,55.08,55.1,55.06,55.06,9300.0,31.2268,31.2382,31.2155,31.2155,9300.0
2005-08-29 11:30:00,55.06,55.06,55.02,55.02,4500.0,31.2155,31.2155,31.1928,31.1928,4500.0
2005-08-29 11:35:00,55.03,55.03,55.0,55.03,19000.0,31.1985,31.1985,31.1815,31.1985,19000.0
2005-08-29 11:40:00,55.02,55.02,55.0,55.01,6200.0,31.1928,31.1928,31.1815,31.1871,6200.0
2005-08-29 11:45:00,55.02,55.02,54.97,54.99,6700.0,31.1928,31.1928,31.1645,31.1758,6700.0
2005-08-29 11:50:00,55.0,55.05,55.0,55.01,4400.0,31.1815,31.2098,31.1815,31.1871,4400.0
2005-08-29 11:55:00,55.03,55.03,55.02,55.02,1000.0,31.1985,31.1985,31.1928,31.1928,1000.0
2005-08-29 12:00:00,55.02,55.02,54.97,54.98,3600.0,31.1928,31.1928,31.1645,31.1701,3600.0
2005-08-29 12:05:00,54.97,54.98,54.93,54.96,4600.0,31.1645,31.1701,31.1418,31.1588,4600.0
2005-08-29 12:10:00,54.95,54.97,54.91,54.96,7500.0,31.1531,31.1645,31.1304,31.1588,7500.0
2005-08-29 12:15:00,54.94,55.01,54.94,54.97,6600.0,31.1475,31.1871,31.1475,31.1645,6600.0
2005-08-29 12:20:00,54.97,55.01,54.97,55.01,2800.0,31.1645,31.1871,31.1645,31.1871,2800.0
2005-08-29 12:25:00,55.01,55.04,55.01,55.04,4800.0,31.1871,31.2041,31.1871,31.2041,4800.0
2005-08-29 12:30:00,55.04,55.04,54.98,54.99,4700.0,31.2041,31.2041,31.1701,31.1758,4700.0
2005-08-29 12:35:00,54.99,54.99,54.97,54.97,900.0,31.1758,31.1758,31.1645,31.1645,900.0
2005-08-29 12:40:00,54.98,55.01,54.95,54.99,7400.0,31.1701,31.1871,31.1531,31.1758,7400.0
2005-08-29 12:45:00,54.98,54.98,54.97,54.98,3300.0,31.1701,31.1701,31.1645,31.1701,3300.0
2005-08-29 12:50:00,54.98,54.98,54.95,54.96,2400.0,31.1701,31.1701,31.1531,31.1588,2400.0
2005-08-29 12:55:00,54.96,54.99,54.96,54.97,3000.0,31.1588,31.1758,31.1588,31.1645,3000.0
2005-08-29 13:00:00,54.98,55.09,54.98,55.09,13800.0,31.1701,31.2325,31.1701,31.2325,13800.0
2005-08-29 13:05:00,55.09,55.11,55.08,55.1,6200.0,31.2325,31.2438,31.2268,31.2382,6200.0
2005-08-29 13:10:00,55.1,55.2,55.1,55.2,7200.0,31.2382,31.2949,31.2382,31.2949,7200.0
2005-08-29 13:15:00,55.17,55.23,55.16,55.2,7300.0,31.2778,31.3119,31.2722,31.2949,7300.0
2005-08-29 13:20:00,55.21,55.25,55.2,55.22,5900.0,31.3005,31.3232,31.2949,31.3062,5900.0
2005-08-29 13:25:00,55.23,55.24,55.21,55.21,5900.0,31.3119,31.3175,31.3005,31.3005,5900.0
2005-08-29 13:30:00,55.2,55.21,55.17,55.17,3400.0,31.2949,31.3005,31.2778,31.2778,3400.0
2005-08-29 13:35:00,55.19,55.23,55.19,55.21,3800.0,31.2892,31.3119,31.2892,31.3005,3800.0
2005-08-29 13:40:00,55.22,55.32,55.21,55.3,9300.0,31.3062,31.3629,31.3005,31.3515,9300.0
2005-08-29 13:45:00,55.3,55.38,55.3,55.35,6200.0,31.3515,31.3969,31.3515,31.3799,6200.0
2005-08-29 13:50:00,55.35,55.38,55.33,55.35,4400.0,31.3799,31.3969,31.3686,31.3799,4400.0
2005-08-29 13:55:00,55.36,55.36,55.34,55.35,3600.0,31.3856,31.3856,31.3742,31.3799,3600.0
2005-08-29 14:00:00,55.35,55.36,55.31,55.31,2000.0,31.3799,31.3856,31.3572,31.3572,2000.0
2005-08-29 14:05:00,55.32,55.34,55.32,55.34,2400.0,31.3629,31.3742,31.3629,31.3742,2400.0
2005-08-29 14:10:00,55.34,55.35,55.34,55.35,2000.0,31.3742,31.3799,31.3742,31.3799,2000.0
2005-08-29 14:15:00,55.34,55.34,55.33,55.34,5600.0,31.3742,31.3742,31.3686,31.3742,5600.0
2005-08-29 14:20:00,55.34,55.34,55.31,55.32,5100.0,31.3742,31.3742,31.3572,31.3629,5100.0
2005-08-29 14:25:00,55.32,55.34,55.32,55.33,5300.0,31.3629,31.3742,31.3629,31.3686,5300.0
2005-08-29 14:30:00,55.33,55.36,55.32,55.34,5800.0,31.3686,31.3856,31.3629,31.3742,5800.0
2005-08-29 14:35:00,55.35,55.35,55.34,55.35,3800.0,31.3799,31.3799,31.3742,31.3799,3800.0
2005-08-29 14:40:00,55.35,55.41,55.35,55.41,5500.0,31.3799,31.4139,31.3799,31.4139,5500.0
2005-08-29 14:45:00,55.41,55.41,55.4,55.4,3300.0,31.4139,31.4139,31.4082,31.4082,3300.0
2005-08-29 14:50:00,55.4,55.4,55.37,55.39,7600.0,31.4082,31.4082,31.3912,31.4026,7600.0
2005-08-29 14:55:00,55.38,55.4,55.38,55.4,4700.0,31.3969,31.4082,31.3969,31.4082,4700.0
2005-08-29 15:00:00,55.4,55.45,55.39,55.44,10000.0,31.4082,31.4366,31.4026,31.4309,10000.0
2005-08-29 15:05:00,55.44,55.5,55.44,55.5,11900.0,31.4309,31.4649,31.4309,31.4649,11900.0
2005-08-29 15:10:00,55.5,55.51,55.48,55.51,8000.0,31.4649,31.4706,31.4536,31.4706,8000.0
2005-08-29 15:15:00,55.51,55.53,55.49,55.52,6200.0,31.4706,31.4819,31.4593,31.4763,6200.0
2005-08-29 15:20:00,55.52,55.52,55.49,55.5,4000.0,31.4763,31.4763,31.4593,31.4649,4000.0
2005-08-29 15:25:00,55.5,55.52,55.49,55.52,6000.0,31.4649,31.4763,31.4593,31.4763,6000.0
2005-08-29 15:30:00,55.52,55.52,55.48,55.48,7700.0,31.4763,31.4763,31.4536,31.4536,7700.0
2005-08-29 15:35:00,55.48,55.5,55.48,55.5,5400.0,31.4536,31.4649,31.4536,31.4649,5400.0
2005-08-29 15:40:00,55.5,55.5,55.48,55.49,5900.0,31.4649,31.4649,31.4536,31.4593,5900.0
2005-08-29 15:45:00,55.49,55.5,55.47,55.49,13100.0,31.4593,31.4649,31.4479,31.4593,13100.0
2005-08-29 15:50:00,55.49,55.49,55.47,55.48,18400.0,31.4593,31.4593,31.4479,31.4536,18400.0
2005-08-29 15:55:00,55.49,55.52,55.48,55.52,31400.0,31.4593,31.4763,31.4536,31.4763,31400.0
2005-08-30 09:30:00,55.45,55.45,55.3,55.3,10400.0,31.4366,31.4366,31.3515,31.3515,10400.0
2005-08-30 09:35:00,55.3,55.32,55.3,55.32,8500.0,31.3515,31.3629,31.3515,31.3629,8500.0
2005-08-30 09:40:00,55.32,55.36,55.26,55.3,11200.0,31.3629,31.3856,31.3289,31.3515,11200.0
2005-08-30 09:45:00,55.25,55.27,55.2,55.25,27200.0,31.3232,31.3345,31.2949,31.3232,27200.0
2005-08-30 09:50:00,55.24,55.25,55.2,55.2,5100.0,31.3175,31.3232,31.2949,31.2949,5100.0
2005-08-30 09:55:00,55.2,55.2,55.11,55.12,7100.0,31.2949,31.2949,31.2438,31.2495,7100.0
2005-08-30 10:00:00,55.11,55.19,55.1,55.19,10600.0,31.2438,31.2892,31.2382,31.2892,10600.0
2005-08-30 10:05:00,55.22,55.22,55.08,55.08,6600.0,31.3062,31.3062,31.2268,31.2268,6600.0
2005-08-30 10:10:00,55.07,55.22,55.07,55.22,10700.0,31.2212,31.3062,31.2212,31.3062,10700.0
2005-08-30 10:15:00,55.17,55.22,55.11,55.11,18900.0,31.2778,31.3062,31.2438,31.2438,18900.0
2005-08-30 10:20:00,55.1,55.15,55.1,55.1,5900.0,31.2382,31.2665,31.2382,31.2382,5900.0
2005-08-30 10:25:00,55.1,55.1,55.04,55.1,5700.0,31.2382,31.2382,31.2041,31.2382,5700.0
2005-08-30 10:30:00,55.1,55.16,55.06,55.14,6000.0,31.2382,31.2722,31.2155,31.2608,6000.0
2005-08-30 10:35:00,55.13,55.13,55.03,55.04,6300.0,31.2552,31.2552,31.1985,31.2041,6300.0
2005-08-30 10:40:00,55.04,55.1,55.01,55.01,12100.0,31.2041,31.2382,31.1871,31.1871,12100.0
2005-08-30 10:45:00,55.01,55.07,54.97,55.01,9700.0,31.1871,31.2212,31.1645,31.1871,9700.0
2005-08-30 10:50:00,55.01,55.07,54.99,55.07,8400.0,31.1871,31.2212,31.1758,31.2212,8400.0
2005-08-30 10:55:00,55.09,55.09,55.04,55.04,2300.0,31.2325,31.2325,31.2041,31.2041,2300.0
2005-08-30 11:00:00,55.06,55.09,55.03,55.04,8900.0,31.2155,31.2325,31.1985,31.2041,8900.0
2005-08-30 11:05:00,55.04,55.11,55.02,55.02,5300.0,31.2041,31.2438,31.1928,31.1928,5300.0
2005-08-30 11:10:00,54.99,55.03,54.97,54.99,5200.0,31.1758,31.1985,31.1645,31.1758,5200.0
2005-08-30 11:15:00,54.99,55.0,54.9,54.98,10600.0,31.1758,31.1815,31.1248,31.1701,10600.0
2005-08-30 11:20:00,54.98,54.99,54.92,54.94,8900.0,31.1701,31.1758,31.1361,31.1475,8900.0
2005-08-30 11:25:00,54.99,55.03,54.96,55.03,5900.0,31.1758,31.1985,31.1588,31.1985,5900.0
2005-08-30 11:30:00,55.02,55.07,55.0,55.0,8300.0,31.1928,31.2212,31.1815,31.1815,8300.0
2005-08-30 11:35:00,55.04,55.04,54.91,55.0,9100.0,31.2041,31.2041,31.1304,31.1815,9100.0
2005-08-30 11:40:00,55.0,55.01,54.95,54.97,10400.0,31.1815,31.1871,31.1531,31.1645,10400.0
2005-08-30 11:45:00,54.98,55.04,54.97,55.04,8500.0,31.1701,31.2041,31.1645,31.2041,8500.0
2005-08-30 11:50:00,55.04,55.04,54.98,55.01,12500.0,31.2041,31.2041,31.1701,31.1871,12500.0
2005-08-30 11:55:00,55.02,55.07,55.02,55.05,11600.0,31.1928,31.2212,31.1928,31.2098,11600.0
2005-08-30 12:00:00,55.05,55.13,55.05,55.09,7000.0,31.2098,31.2552,31.2098,31.2325,7000.0
2005-08-30 12:05:00,55.1,55.13,55.08,55.13,3500.0,31.2382,31.2552,31.2268,31.2552,3500.0
2005-08-30 12:10:00,55.13,55.17,55.13,55.14,6100.0,31.2552,31.2778,31.2552,31.2608,6100.0
2005-08-30 12:15:00,55.13,55.2,55.12,55.19,5200.0,31.2552,31.2949,31.2495,31.2892,5200.0
2005-08-30 12:20:00,55.19,55.27,55.19,55.25,3000.0,31.2892,31.3345,31.2892,31.3232,3000.0
2005-08-30 12:25:00,55.27,55.32,55.27,55.28,9500.0,31.3345,31.3629,31.3345,31.3402,9500.0
2005-08-30 12:30:00,55.29,55.3,55.27,55.27,4700.0,31.3459,31.3515,31.3345,31.3345,4700.0
2005-08-30 12:35:00,55.27,55.28,55.24,55.27,9300.0,31.3345,31.3402,31.3175,31.3345,9300.0
2005-08-30 12:40:00,55.27,55.27,55.24,55.25,2800.0,31.3345,31.3345,31.3175,31.3232,2800.0
2005-08-30 12:45:00,55.24,55.28,55.23,55.26,6100.0,31.3175,31.3402,31.3119,31.3289,6100.0
2005-08-30 12:50:00,55.27,55.28,55.25,55.26,2300.0,31.3345,31.3402,31.3232,31.3289,2300.0
2005-08-30 12:55:00,55.26,55.26,55.23,55.23,1900.0,31.3289,31.3289,31.3119,31.3119,1900.0
2005-08-30 13:00:00,55.24,55.25,55.22,55.22,7200.0,31.3175,31.3232,31.3062,31.3062,7200.0
2005-08-30 13:05:00,55.23,55.23,55.18,55.18,1300.0,31.3119,31.3119,31.2835,31.2835,1300.0
2005-08-30 13:10:00,55.2,55.2,55.18,55.2,7400.0,31.2949,31.2949,31.2835,31.2949,7400.0
2005-08-30 13:15:00,55.21,55.22,55.19,55.2,2600.0,31.3005,31.3062,31.2892,31.2949,2600.0
2005-08-30 13:20:00,55.2,55.22,55.17,55.21,2200.0,31.2949,31.3062,31.2778,31.3005,2200.0
2005-08-30 13:25:00,55.21,55.22,55.19,55.22,3100.0,31.3005,31.3062,31.2892,31.3062,3100.0
2005-08-30 13:30:00,55.22,55.25,55.2,55.23,5200.0,31.3062,31.3232,31.2949,31.3119,5200.0
2005-08-30 13:35:00,55.22,55.32,55.2,55.32,7000.0,31.3062,31.3629,31.2949,31.3629,7000.0
2005-08-30 13:40:00,55.33,55.35,55.31,55.31,3100.0,31.3686,31.3799,31.3572,31.3572,3100.0
2005-08-30 13:45:00,55.33,55.34,55.29,55.29,3000.0,31.3686,31.3742,31.3459,31.3459,3000.0
2005-08-30 13:50:00,55.3,55.3,55.23,55.23,3100.0,31.3515,31.3515,31.3119,31.3119,3100.0
2005-08-30 13:55:00,55.24,55.29,55.24,55.28,3500.0,31.3175,31.3459,31.3175,31.3402,3500.0
2005-08-30 14:00:00,55.27,55.28,55.13,55.14,10100.0,31.3345,31.3402,31.2552,31.2608,10100.0
2005-08-30 14:05:00,55.14,55.18,55.07,55.18,5900.0,31.2608,31.2835,31.2212,31.2835,5900.0
2005-08-30 14:10:00,55.18,55.19,55.14,55.14,6500.0,31.2835,31.2892,31.2608,31.2608,6500.0
2005-08-30 14:15:00,55.14,55.14,55.06,55.12,8600.0,31.2608,31.2608,31.2155,31.2495,8600.0
2005-08-30 14:20:00,55.12,55.2,55.11,55.16,9900.0,31.2495,31.2949,31.2438,31.2722,9900.0
2005-08-30 14:25:00,55.15,55.19,55.14,55.19,7300.0,31.2665,31.2892,31.2608,31.2892,7300.0
2005-08-30 14:30:00,55.19,55.2,55.15,55.19,11300.0,31.2892,31.2949,31.2665,31.2892,11300.0
2005-08-30 14:35:00,55.19,55.19,55.15,55.18,6400.0,31.2892,31.2892,31.2665,31.2835,6400.0
2005-08-30 14:40:00,55.18,55.21,55.15,55.18,9000.0,31.2835,31.3005,31.2665,31.2835,9000.0
2005-08-30 14:45:00,55.19,55.19,55.14,55.16,13500.0,31.2892,31.2892,31.2608,31.2722,13500.0
2005-08-30 14:50:00,55.13,55.17,55.08,55.17,18000.0,31.2552,31.2778,31.2268,31.2778,18000.0
2005-08-30 14:55:00,55.16,55.18,55.13,55.13,14400.0,31.2722,31.2835,31.2552,31.2552,14400.0
2005-08-30 15:00:00,55.13,55.18,55.11,55.14,10700.0,31.2552,31.2835,31.2438,31.2608,10700.0
2005-08-30 15:05:00,55.15,55.19,55.13,55.19,5100.0,31.2665,31.2892,31.2552,31.2892,5100.0
2005-08-30 15:10:00,55.2,55.23,55.16,55.17,7800.0,31.2949,31.3119,31.2722,31.2778,7800.0
2005-08-30 15:15:00,55.17,55.24,55.16,55.24,7700.0,31.2778,31.3175,31.2722,31.3175,7700.0
2005-08-30 15:20:00,55.24,55.26,55.24,55.25,5300.0,31.3175,31.3289,31.3175,31.3232,5300.0
2005-08-30 15:25:00,55.25,55.25,55.23,55.24,8400.0,31.3232,31.3232,31.3119,31.3175,8400.0
2005-08-30 15:30:00,55.24,55.37,55.23,55.34,23100.0,31.3175,31.3912,31.3119,31.3742,23100.0
2005-08-30 15:35:00,55.33,55.42,55.32,55.39,11600.0,31.3686,31.4196,31.3629,31.4026,11600.0
2005-08-30 15:40:00,55.38,55.38,55.31,55.36,14600.0,31.3969,31.3969,31.3572,31.3856,14600.0
2005-08-30 15:45:00,55.36,55.44,55.35,55.36,8500.0,31.3856,31.4309,31.3799,31.3856,8500.0
2005-08-30 15:50:00,55.35,55.36,55.32,55.36,5200.0,31.3799,31.3856,31.3629,31.3856,5200.0
2005-08-30 15:55:00,55.36,55.39,55.36,55.39,15500.0,31.3856,31.4026,31.3856,31.4026,15500.0
2005-08-31 09:30:00,55.31,55.33,55.23,55.28,12200.0,31.3572,31.3686,31.3119,31.3402,12200.0
2005-08-31 09:35:00,55.27,55.33,55.21,55.25,10800.0,31.3345,31.3686,31.3005,31.3232,10800.0
2005-08-31 09:40:00,55.24,55.25,55.16,55.25,8200.0,31.3175,31.3232,31.2722,31.3232,8200.0
2005-08-31 09:45:00,55.24,55.45,55.24,55.45,14400.0,31.3175,31.4366,31.3175,31.4366,14400.0
2005-08-31 09:50:00,55.45,55.45,55.3,55.33,10200.0,31.4366,31.4366,31.3515,31.3686,10200.0
2005-08-31 09:55:00,55.33,55.33,55.23,55.27,23400.0,31.3686,31.3686,31.3119,31.3345,23400.0
2005-08-31 10:00:00,55.26,55.35,55.24,55.33,16600.0,31.3289,31.3799,31.3175,31.3686,16600.0
2005-08-31 10:05:00,55.33,55.38,55.26,55.3,19600.0,31.3686,31.3969,31.3289,31.3515,19600.0
2005-08-31 10:10:00,55.3,55.39,55.28,55.38,15300.0,31.3515,31.4026,31.3402,31.3969,15300.0
2005-08-31 10:15:00,55.37,55.47,55.37,55.42,11400.0,31.3912,31.4479,31.3912,31.4196,11400.0
2005-08-31 10:20:00,55.42,55.47,55.35,55.37,7000.0,31.4196,31.4479,31.3799,31.3912,7000.0
2005-08-31 10:25:00,55.38,55.41,55.34,55.38,7900.0,31.3969,31.4139,31.3742,31.3969,7900.0
2005-08-31 10:30:00,55.41,55.43,55.35,55.43,7000.0,31.4139,31.4253,31.3799,31.4253,7000.0
2005-08-31 10:35:00,55.47,55.55,55.44,55.55,10700.0,31.4479,31.4933,31.4309,31.4933,10700.0
2005-08-31 10:40:00,55.55,55.62,55.42,55.42,11000.0,31.4933,31.533,31.4196,31.4196,11000.0
2005-08-31 10:45:00,55.41,55.44,55.38,55.43,8000.0,31.4139,31.4309,31.3969,31.4253,8000.0
2005-08-31 10:50:00,55.43,55.52,55.4,55.52,9300.0,31.4253,31.4763,31.4082,31.4763,9300.0
2005-08-31 10:55:00,55.52,55.55,55.45,55.54,12000.0,31.4763,31.4933,31.4366,31.4876,12000.0
2005-08-31 11:00:00,55.55,55.6,55.52,55.59,11400.0,31.4933,31.5216,31.4763,31.516,11400.0
2005-08-31 11:05:00,55.59,55.74,55.57,55.73,20400.0,31.516,31.601,31.5046,31.5953,20400.0
2005-08-31 11:10:00,55.73,55.84,55.67,55.75,18600.0,31.5953,31.6577,31.5613,31.6067,18600.0
2005-08-31 11:15:00,55.76,55.78,55.75,55.78,12700.0,31.6123,31.6237,31.6067,31.6237,12700.0
2005-08-31 11:20:00,55.77,55.8,55.73,55.73,19100.0,31.618,31.635,31.5953,31.5953,19100.0
2005-08-31 11:25:00,55.73,55.75,55.69,55.69,5600.0,31.5953,31.6067,31.5727,31.5727,5600.0
2005-08-31 11:30:00,55.7,55.7,55.67,55.68,6400.0,31.5783,31.5783,31.5613,31.567,6400.0
2005-08-31 11:35:00,55.68,55.72,55.68,55.71,5000.0,31.567,31.5897,31.567,31.584,5000.0
2005-08-31 11:40:00,55.72,55.75,55.69,55.74,4500.0,31.5897,31.6067,31.5727,31.601,4500.0
2005-08-31 11:45:00,55.73,55.74,55.69,55.69,4000.0,31.5953,31.601,31.5727,31.5727,4000.0
2005-08-31 11:50:00,55.7,55.7,55.69,55.69,3200.0,31.5783,31.5783,31.5727,31.5727,3200.0
2005-08-31 11:55:00,55.69,55.7,55.69,55.69,2200.0,31.5727,31.5783,31.5727,31.5727,2200.0
2005-08-31 12:00:00,55.7,55.74,55.69,55.71,9500.0,31.5783,31.601,31.5727,31.584,9500.0
2005-08-31 12:05:00,55.7,55.71,55.65,55.69,39900.0,31.5783,31.584,31.55,31.5727,39900.0
2005-08-31 12:10:00,55.66,55.67,55.54,55.54,20000.0,31.5556,31.5613,31.4876,31.4876,20000.0
2005-08-31 12:15:00,55.54,55.54,55.48,55.53,6400.0,31.4876,31.4876,31.4536,31.4819,6400.0
2005-08-31 12:20:00,55.55,55.57,55.51,55.57,5000.0,31.4933,31.5046,31.4706,31.5046,5000.0
2005-08-31 12:25:00,55.55,55.55,55.47,55.49,4900.0,31.4933,31.4933,31.4479,31.4593,4900.0
2005-08-31 12:30:00,55.49,55.52,55.49,55.52,3800.0,31.4593,31.4763,31.4593,31.4763,3800.0
2005-08-31 12:35:00,55.52,55.55,55.48,55.49,7900.0,31.4763,31.4933,31.4536,31.4593,7900.0
2005-08-31 12:40:00,55.49,55.49,55.44,55.46,4600.0,31.4593,31.4593,31.4309,31.4423,4600.0
2005-08-31 12:45:00,55.45,55.48,55.43,55.48,5100.0,31.4366,31.4536,31.4253,31.4536,5100.0
2005-08-31 12:50:00,55.49,55.53,55.49,55.51,3600.0,31.4593,31.4819,31.4593,31.4706,3600.0
2005-08-31 12:55:00,55.49,55.49,55.43,55.43,3900.0,31.4593,31.4593,31.4253,31.4253,3900.0
2005-08-31 13:00:00,55.42,55.46,55.4,55.46,3900.0,31.4196,31.4423,31.4082,31.4423,3900.0
2005-08-31 13:05:00,55.46,55.49,55.44,55.49,4100.0,31.4423,31.4593,31.4309,31.4593,4100.0
2005-08-31 13:10:00,55.49,55.62,55.49,55.62,6800.0,31.4593,31.533,31.4593,31.533,6800.0
2005-08-31 13:15:00,55.63,55.71,55.63,55.69,8100.0,31.5386,31.584,31.5386,31.5727,8100.0
2005-08-31 13:20:00,55.69,55.71,55.68,55.71,5000.0,31.5727,31.584,31.567,31.584,5000.0
2005-08-31 13:25:00,55.71,55.72,55.7,55.72,8500.0,31.584,31.5897,31.5783,31.5897,8500.0
2005-08-31 13:30:00,55.72,55.79,55.72,55.75,32600.0,31.5897,31.6293,31.5897,31.6067,32600.0
2005-08-31 13:35:00,55.77,55.77,55.74,55.76,10800.0,31.618,31.618,31.601,31.6123,10800.0
2005-08-31 13:40:00,55.76,55.77,55.75,55.75,6400.0,31.6123,31.618,31.6067,31.6067,6400.0
2005-08-31 13:45:00,55.74,55.74,55.64,55.65,4800.0,31.601,31.601,31.5443,31.55,4800.0
2005-08-31 13:50:00,55.65,55.81,55.65,55.75,21000.0,31.55,31.6407,31.55,31.6067,21000.0
2005-08-31 13:55:00,55.73,55.77,55.72,55.74,24700.0,31.5953,31.618,31.5897,31.601,24700.0
2005-08-31 14:00:00,55.72,55.72,55.65,55.65,12400.0,31.5897,31.5897,31.55,31.55,12400.0
2005-08-31 14:05:00,55.67,55.67,55.61,55.62,9700.0,31.5613,31.5613,31.5273,31.533,9700.0
2005-08-31 14:10:00,55.62,55.69,55.62,55.67,10700.0,31.533,31.5727,31.533,31.5613,10700.0
2005-08-31 14:15:00,55.67,55.74,55.67,55.72,4500.0,31.5613,31.601,31.5613,31.5897,4500.0
2005-08-31 14:20:00,55.74,55.74,55.68,55.71,5600.0,31.601,31.601,31.567,31.584,5600.0
2005-08-31 14:25:00,55.7,55.75,55.66,55.72,10700.0,31.5783,31.6067,31.5556,31.5897,10700.0
2005-08-31 14:30:00,55.72,55.72,55.67,55.68,6900.0,31.5897,31.5897,31.5613,31.567,6900.0
2005-08-31 14:35:00,55.68,55.75,55.67,55.72,8500.0,31.567,31.6067,31.5613,31.5897,8500.0
2005-08-31 14:40:00,55.71,55.74,55.7,55.7,6500.0,31.584,31.601,31.5783,31.5783,6500.0
2005-08-31 14:45:00,55.7,55.73,55.69,55.71,6600.0,31.5783,31.5953,31.5727,31.584,6600.0
2005-08-31 14:50:00,55.71,55.76,55.7,55.75,7200.0,31.584,31.6123,31.5783,31.6067,7200.0
2005-08-31 14:55:00,55.76,55.82,55.75,55.82,17100.0,31.6123,31.6464,31.6067,31.6464,17100.0
2005-08-31 15:00:00,55.82,55.83,55.81,55.83,5900.0,31.6464,31.652,31.6407,31.652,5900.0
2005-08-31 15:05:00,55.82,55.83,55.8,55.81,12500.0,31.6464,31.652,31.635,31.6407,12500.0
2005-08-31 15:10:00,55.84,55.9,55.84,55.9,17200.0,31.6577,31.6917,31.6577,31.6917,17200.0
2005-08-31 15:15:00,55.89,55.92,55.88,55.9,9800.0,31.686,31.703,31.6804,31.6917,9800.0
2005-08-31 15:20:00,55.9,55.9,55.87,55.9,16600.0,31.6917,31.6917,31.6747,31.6917,16600.0
2005-08-31 15:25:00,55.9,55.98,55.9,55.98,14300.0,31.6917,31.7371,31.6917,31.7371,14300.0
2005-08-31 15:30:00,55.97,56.09,55.97,56.09,23500.0,31.7314,31.7994,31.7314,31.7994,23500.0
2005-08-31 15:35:00,56.09,56.11,56.04,56.04,15000.0,31.7994,31.8108,31.7711,31.7711,15000.0
2005-08-31 15:40:00,56.05,56.1,56.05,56.1,17800.0,31.7768,31.8051,31.7768,31.8051,17800.0
2005-08-31 15:45:00,56.1,56.16,56.1,56.13,33200.0,31.8051,31.8391,31.8051,31.8221,33200.0
2005-08-31 15:50:00,56.13,56.19,56.13,56.16,24300.0,31.8221,31.8561,31.8221,31.8391,24300.0
2005-08-31 15:55:00,56.17,56.26,56.17,56.23,51100.0,31.8448,31.8958,31.8448,31.8788,51100.0
2005-09-01 09:30:00,56.12,56.19,56.12,56.18,7600.0,31.8164,31.8561,31.8164,31.8505,7600.0
2005-09-01 09:35:00,56.19,56.21,56.13,56.15,8900.0,31.8561,31.8675,31.8221,31.8334,8900.0
2005-09-01 09:40:00,56.18,56.25,56.17,56.23,10900.0,31.8505,31.8901,31.8448,31.8788,10900.0
2005-09-01 09:45:00,56.26,56.41,56.2,56.41,9100.0,31.8958,31.9808,31.8618,31.9808,9100.0
2005-09-01 09:50:00,56.41,56.42,56.26,56.3,7900.0,31.9808,31.9865,31.8958,31.9185,7900.0
2005-09-01 09:55:00,56.31,56.31,56.24,56.24,7100.0,31.9242,31.9242,31.8845,31.8845,7100.0
2005-09-01 10:00:00,56.24,56.25,56.22,56.23,38000.0,31.8845,31.8901,31.8731,31.8788,38000.0
2005-09-01 10:05:00,56.23,56.24,56.16,56.23,16700.0,31.8788,31.8845,31.8391,31.8788,16700.0
2005-09-01 10:10:00,56.23,56.26,56.19,56.22,80800.0,31.8788,31.8958,31.8561,31.8731,80800.0
2005-09-01 10:15:00,56.21,56.22,56.08,56.11,19500.0,31.8675,31.8731,31.7938,31.8108,19500.0
2005-09-01 10:20:00,56.11,56.17,56.05,56.17,13800.0,31.8108,31.8448,31.7768,31.8448,13800.0
2005-09-01 10:25:00,56.2,56.2,56.14,56.2,8100.0,31.8618,31.8618,31.8278,31.8618,8100.0
2005-09-01 10:30:00,56.2,56.2,56.13,56.17,6200.0,31.8618,31.8618,31.8221,31.8448,6200.0
2005-09-01 10:35:00,56.18,56.28,56.18,56.28,13200.0,31.8505,31.9071,31.8505,31.9071,13200.0
2005-09-01 10:40:00,56.27,56.28,56.26,56.26,8300.0,31.9015,31.9071,31.8958,31.8958,8300.0
2005-09-01 10:45:00,56.27,56.28,56.23,56.23,17900.0,31.9015,31.9071,31.8788,31.8788,17900.0
2005-09-01 10:50:00,56.22,56.26,56.19,56.26,6200.0,31.8731,31.8958,31.8561,31.8958,6200.0
2005-09-01 10:55:00,56.26,56.27,56.22,56.22,7500.0,31.8958,31.9015,31.8731,31.8731,7500.0
2005-09-01 11:00:00,56.22,56.22,56.14,56.18,10400.0,31.8731,31.8731,31.8278,31.8505,10400.0
2005-09-01 11:05:00,56.18,56.21,56.18,56.19,56700.0,31.8505,31.8675,31.8505,31.8561,56700.0
2005-09-01 11:10:00,56.2,56.31,56.2,56.25,18900.0,31.8618,31.9242,31.8618,31.8901,18900.0
2005-09-01 11:15:00,56.25,56.26,56.2,56.22,10500.0,31.8901,31.8958,31.8618,31.8731,10500.0
2005-09-01 11:20:00,56.23,56.31,56.22,56.31,10300.0,31.8788,31.9242,31.8731,31.9242,10300.0
2005-09-01 11:25:00,56.32,56.4,56.31,56.38,10800.0,31.9298,31.9752,31.9242,31.9638,10800.0
2005-09-01 11:30:00,56.39,56.45,56.37,56.45,23900.0,31.9695,32.0035,31.9582,32.0035,23900.0
2005-09-01 11:35:00,56.46,56.61,56.46,56.61,35500.0,32.0092,32.0942,32.0092,32.0942,35500.0
2005-09-01 11:40:00,56.62,56.8,56.62,56.8,24500.0,32.0999,32.202,32.0999,32.202,24500.0
2005-09-01 11:45:00,56.8,56.81,56.77,56.77,25600.0,32.202,32.2076,32.1849,32.1849,25600.0
2005-09-01 11:50:00,56.78,56.9,56.78,56.9,16600.0,32.1906,32.2586,32.1906,32.2586,16600.0
2005-09-01 11:55:00,56.9,56.92,56.89,56.91,16200.0,32.2586,32.27,32.253,32.2643,16200.0
2005-09-01 12:00:00,56.91,56.95,56.88,56.94,16900.0,32.2643,32.287,32.2473,32.2813,16900.0
2005-09-01 12:05:00,56.94,56.94,56.9,56.9,10300.0,32.2813,32.2813,32.2586,32.2586,10300.0
2005-09-01 12:10:00,56.92,56.95,56.91,56.92,8000.0,32.27,32.287,32.2643,32.27,8000.0
2005-09-01 12:15:00,56.92,56.93,56.88,56.88,4900.0,32.27,32.2757,32.2473,32.2473,4900.0
2005-09-01 12:20:00,56.88,56.88,56.82,56.82,6600.0,32.2473,32.2473,32.2133,32.2133,6600.0
2005-09-01 12:25:00,56.84,56.84,56.79,56.79,10700.0,32.2246,32.2246,32.1963,32.1963,10700.0
2005-09-01 12:30:00,56.8,56.8,56.76,56.76,4400.0,32.202,32.202,32.1793,32.1793,4400.0
2005-09-01 12:35:00,56.75,56.77,56.69,56.77,7600.0,32.1736,32.1849,32.1396,32.1849,7600.0
2005-09-01 12:40:00,56.77,56.81,56.76,56.81,8900.0,32.1849,32.2076,32.1793,32.2076,8900.0
2005-09-01 12:45:00,56.81,56.84,56.81,56.84,7400.0,32.2076,32.2246,32.2076,32.2246,7400.0
2005-09-01 12:50:00,56.83,56.83,56.73,56.73,8900.0,32.219,32.219,32.1623,32.1623,8900.0
2005-09-01 12:55:00,56.73,56.73,56.62,56.67,11200.0,32.1623,32.1623,32.0999,32.1283,11200.0
2005-09-01 13:00:00,56.67,56.76,56.67,56.76,10800.0,32.1283,32.1793,32.1283,32.1793,10800.0
2005-09-01 13:05:00,56.76,56.8,56.76,56.78,9100.0,32.1793,32.202,32.1793,32.1906,9100.0
2005-09-01 13:10:00,56.8,56.83,56.78,56.78,14400.0,32.202,32.219,32.1906,32.1906,14400.0
2005-09-01 13:15:00,56.78,56.8,56.73,56.8,12600.0,32.1906,32.202,32.1623,32.202,12600.0
2005-09-01 13:20:00,56.79,56.79,56.72,56.72,6500.0,32.1963,32.1963,32.1566,32.1566,6500.0
2005-09-01 13:25:00,56.73,56.79,56.72,56.75,8000.0,32.1623,32.1963,32.1566,32.1736,8000.0
2005-09-01 13:30:00,56.75,56.79,56.73,56.74,11300.0,32.1736,32.1963,32.1623,32.1679,11300.0
2005-09-01 13:35:00,56.75,56.75,56.67,56.68,10100.0,32.1736,32.1736,32.1283,32.1339,10100.0
2005-09-01 13:40:00,56.68,56.68,56.59,56.62,9700.0,32.1339,32.1339,32.0829,32.0999,9700.0
2005-09-01 13:45:00,56.62,56.65,56.6,56.62,4000.0,32.0999,32.1169,32.0886,32.0999,4000.0
2005-09-01 13:50:00,56.62,56.63,56.59,56.59,10200.0,32.0999,32.1056,32.0829,32.0829,10200.0
2005-09-01 13:55:00,56.6,56.62,56.6,56.6,6900.0,32.0886,32.0999,32.0886,32.0886,6900.0
2005-09-01 14:00:00,56.6,56.6,56.49,56.49,11700.0,32.0886,32.0886,32.0262,32.0262,11700.0
2005-09-01 14:05:00,56.5,56.51,56.44,56.49,18200.0,32.0319,32.0375,31.9979,32.0262,18200.0
2005-09-01 14:10:00,56.49,56.6,56.49,56.59,16900.0,32.0262,32.0886,32.0262,32.0829,16900.0
2005-09-01 14:15:00,56.59,56.77,56.59,56.72,27900.0,32.0829,32.1849,32.0829,32.1566,27900.0
2005-09-01 14:20:00,56.72,56.81,56.71,56.76,19000.0,32.1566,32.2076,32.1509,32.1793,19000.0
2005-09-01 14:25:00,56.76,56.77,56.67,56.72,25600.0,32.1793,32.1849,32.1283,32.1566,25600.0
2005-09-01 14:30:00,56.71,56.76,56.66,56.74,12500.0,32.1509,32.1793,32.1226,32.1679,12500.0
2005-09-01 14:35:00,56.74,56.74,56.6,56.63,20600.0,32.1679,32.1679,32.0886,32.1056,20600.0
2005-09-01 14:40:00,56.63,56.69,56.59,56.6,22100.0,32.1056,32.1396,32.0829,32.0886,22100.0
2005-09-01 14:45:00,56.6,56.65,56.55,56.57,12200.0,32.0886,32.1169,32.0602,32.0716,12200.0
2005-09-01 14:50:00,56.58,56.67,56.53,56.67,20600.0,32.0772,32.1283,32.0489,32.1283,20600.0
2005-09-01 14:55:00,56.65,56.66,56.5,56.59,26700.0,32.1169,32.1226,32.0319,32.0829,26700.0
2005-09-01 15:00:00,56.58,56.71,56.58,56.71,18900.0,32.0772,32.1509,32.0772,32.1509,18900.0
2005-09-01 15:05:00,56.71,56.73,56.63,56.66,6900.0,32.1509,32.1623,32.1056,32.1226,6900.0
2005-09-01 15:10:00,56.65,56.67,56.6,56.67,7700.0,32.1169,32.1283,32.0886,32.1283,7700.0
2005-09-01 15:15:00,56.7,56.74,56.65,56.65,19200.0,32.1453,32.1679,32.1169,32.1169,19200.0
2005-09-01 15:20:00,56.66,56.75,56.66,56.72,18600.0,32.1226,32.1736,32.1226,32.1566,18600.0
2005-09-01 15:25:00,56.73,56.75,56.7,56.71,21600.0,32.1623,32.1736,32.1453,32.1509,21600.0
2005-09-01 15:30:00,56.71,56.75,56.7,56.71,15600.0,32.1509,32.1736,32.1453,32.1509,15600.0
2005-09-01 15:35:00,56.7,56.72,56.69,56.7,28800.0,32.1453,32.1566,32.1396,32.1453,28800.0
2005-09-01 15:40:00,56.7,56.7,56.62,56.65,22800.0,32.1453,32.1453,32.0999,32.1169,22800.0
2005-09-01 15:45:00,56.65,56.7,56.64,56.7,19700.0,32.1169,32.1453,32.1112,32.1453,19700.0
2005-09-01 15:50:00,56.7,56.7,56.68,56.68,15200.0,32.1453,32.1453,32.1339,32.1339,15200.0
2005-09-01 15:55:00,56.67,56.67,56.62,56.63,36500.0,32.1283,32.1283,32.0999,32.1056,36500.0
2005-09-02 09:30:00,56.6,56.61,56.6,56.61,14000.0,32.0886,32.0942,32.0886,32.0942,14000.0
2005-09-02 09:35:00,56.61,56.76,56.59,56.59,12800.0,32.0942,32.1793,32.0829,32.0829,12800.0
2005-09-02 09:40:00,56.6,56.6,56.35,56.43,17000.0,32.0886,32.0886,31.9468,31.9922,17000.0
2005-09-02 09:45:00,56.43,56.52,56.42,56.48,11200.0,31.9922,32.0432,31.9865,32.0205,11200.0
2005-09-02 09:50:00,56.43,56.43,56.21,56.24,11700.0,31.9922,31.9922,31.8675,31.8845,11700.0
2005-09-02 09:55:00,56.25,56.38,56.24,56.38,9800.0,31.8901,31.9638,31.8845,31.9638,9800.0
2005-09-02 10:00:00,56.39,56.47,56.32,56.41,8500.0,31.9695,32.0149,31.9298,31.9808,8500.0
2005-09-02 10:05:00,56.39,56.48,56.39,56.4,7200.0,31.9695,32.0205,31.9695,31.9752,7200.0
2005-09-02 10:10:00,56.44,56.44,56.31,56.35,11200.0,31.9979,31.9979,31.9242,31.9468,11200.0
2005-09-02 10:15:00,56.37,56.37,56.3,56.35,10800.0,31.9582,31.9582,31.9185,31.9468,10800.0
2005-09-02 10:20:00,56.35,56.4,56.33,56.33,8200.0,31.9468,31.9752,31.9355,31.9355,8200.0
2005-09-02 10:25:00,56.34,56.42,56.33,56.35,14100.0,31.9412,31.9865,31.9355,31.9468,14100.0
2005-09-02 10:30:00,56.36,56.36,56.27,56.27,14400.0,31.9525,31.9525,31.9015,31.9015,14400.0
2005-09-02 10:35:00,56.28,56.34,56.28,56.31,9900.0,31.9071,31.9412,31.9071,31.9242,9900.0
2005-09-02 10:40:00,56.31,56.39,56.28,56.39,5700.0,31.9242,31.9695,31.9071,31.9695,5700.0
2005-09-02 10:45:00,56.38,56.44,56.34,56.43,10500.0,31.9638,31.9979,31.9412,31.9922,10500.0
2005-09-02 10:50:00,56.43,56.45,56.42,56.43,11100.0,31.9922,32.0035,31.9865,31.9922,11100.0
2005-09-02 10:55:00,56.44,56.44,56.4,56.41,14100.0,31.9979,31.9979,31.9752,31.9808,14100.0
2005-09-02 11:00:00,56.41,56.49,56.41,56.47,7600.0,31.9808,32.0262,31.9808,32.0149,7600.0
2005-09-02 11:05:00,56.48,56.51,56.46,56.48,10100.0,32.0205,32.0375,32.0092,32.0205,10100.0
2005-09-02 11:10:00,56.48,56.52,56.46,56.5,11400.0,32.0205,32.0432,32.0092,32.0319,11400.0
2005-09-02 11:15:00,56.5,56.54,56.5,56.52,7300.0,32.0319,32.0545,32.0319,32.0432,7300.0
2005-09-02 11:20:00,56.52,56.52,56.48,56.51,5800.0,32.0432,32.0432,32.0205,32.0375,5800.0
2005-09-02 11:25:00,56.51,56.55,56.49,56.54,8400.0,32.0375,32.0602,32.0262,32.0545,8400.0
2005-09-02 11:30:00,56.54,56.54,56.45,56.48,10900.0,32.0545,32.0545,32.0035,32.0205,10900.0
2005-09-02 11:35:00,56.49,56.52,56.46,56.51,5100.0,32.0262,32.0432,32.0092,32.0375,5100.0
2005-09-02 11:40:00,56.51,56.55,56.49,56.52,2500.0,32.0375,32.0602,32.0262,32.0432,2500.0
2005-09-02 11:45:00,56.52,56.55,56.52,56.53,3600.0,32.0432,32.0602,32.0432,32.0489,3600.0
2005-09-02 11:50:00,56.54,56.55,56.53,56.55,2300.0,32.0545,32.0602,32.0489,32.0602,2300.0
2005-09-02 11:55:00,56.55,56.59,56.53,56.57,15900.0,32.0602,32.0829,32.0489,32.0716,15900.0
2005-09-02 12:00:00,56.58,56.67,56.57,56.67,4700.0,32.0772,32.1283,32.0716,32.1283,4700.0
2005-09-02 12:05:00,56.67,56.75,56.66,56.69,11900.0,32.1283,32.1736,32.1226,32.1396,11900.0
2005-09-02 12:10:00,56.68,56.7,56.61,56.61,3300.0,32.1339,32.1453,32.0942,32.0942,3300.0
2005-09-02 12:15:00,56.62,56.65,56.6,56.62,2800.0,32.0999,32.1169,32.0886,32.0999,2800.0
2005-09-02 12:20:00,56.62,56.69,56.61,56.69,2800.0,32.0999,32.1396,32.0942,32.1396,2800.0
2005-09-02 12:25:00,56.66,56.67,56.65,56.65,400.0,32.1226,32.1283,32.1169,32.1169,400.0
2005-09-02 12:30:00,56.65,56.71,56.65,56.71,6700.0,32.1169,32.1509,32.1169,32.1509,6700.0
2005-09-02 12:35:00,56.73,56.73,56.68,56.68,2700.0,32.1623,32.1623,32.1339,32.1339,2700.0
2005-09-02 12:40:00,56.68,56.7,56.64,56.68,4200.0,32.1339,32.1453,32.1112,32.1339,4200.0
2005-09-02 12:45:00,56.67,56.68,56.67,56.67,900.0,32.1283,32.1339,32.1283,32.1283,900.0
2005-09-02 12:50:00,56.67,56.67,56.65,56.67,2200.0,32.1283,32.1283,32.1169,32.1283,2200.0
2005-09-02 12:55:00,56.68,56.69,56.66,56.66,5300.0,32.1339,32.1396,32.1226,32.1226,5300.0
2005-09-02 13:00:00,56.66,56.71,56.66,56.71,14300.0,32.1226,32.1509,32.1226,32.1509,14300.0
2005-09-02 13:05:00,56.7,56.72,56.69,56.7,11500.0,32.1453,32.1566,32.1396,32.1453,11500.0
2005-09-02 13:10:00,56.71,56.71,56.67,56.71,43300.0,32.1509,32.1509,32.1283,32.1509,43300.0
2005-09-02 13:15:00,56.7,56.71,56.69,56.69,500.0,32.1453,32.1509,32.1396,32.1396,500.0
2005-09-02 13:20:00,56.68,56.72,56.64,56.7,9000.0,32.1339,32.1566,32.1112,32.1453,9000.0
2005-09-02 13:25:00,56.7,56.73,56.7,56.71,2800.0,32.1453,32.1623,32.1453,32.1509,2800.0
2005-09-02 13:30:00,56.71,56.71,56.67,56.69,4800.0,32.1509,32.1509,32.1283,32.1396,4800.0
2005-09-02 13:35:00,56.68,56.69,56.68,56.68,3500.0,32.1339,32.1396,32.1339,32.1339,3500.0
2005-09-02 13:40:00,56.68,56.68,56.66,56.66,2200.0,32.1339,32.1339,32.1226,32.1226,2200.0
2005-09-02 13:45:00,56.66,56.67,56.64,56.64,3700.0,32.1226,32.1283,32.1112,32.1112,3700.0
2005-09-02 13:50:00,56.64,56.69,56.64,56.69,3500.0,32.1112,32.1396,32.1112,32.1396,3500.0
2005-09-02 13:55:00,56.68,56.69,56.68,56.69,1900.0,32.1339,32.1396,32.1339,32.1396,1900.0
2005-09-02 14:00:00,56.69,56.69,56.68,56.68,2400.0,32.1396,32.1396,32.1339,32.1339,2400.0
2005-09-02 14:05:00,56.67,56.67,56.64,56.66,2000.0,32.1283,32.1283,32.1112,32.1226,2000.0
2005-09-02 14:10:00,56.65,56.66,56.65,56.65,1100.0,32.1169,32.1226,32.1169,32.1169,1100.0
2005-09-02 14:15:00,56.65,56.65,56.63,56.65,2300.0,32.1169,32.1169,32.1056,32.1169,2300.0
2005-09-02 14:20:00,56.65,56.67,56.65,56.66,1000.0,32.1169,32.1283,32.1169,32.1226,1000.0
2005-09-02 14:25:00,56.66,56.67,56.66,56.67,3500.0,32.1226,32.1283,32.1226,32.1283,3500.0
2005-09-02 14:30:00,56.67,56.67,56.62,56.62,4100.0,32.1283,32.1283,32.0999,32.0999,4100.0
2005-09-02 14:35:00,56.62,56.62,56.56,56.56,2700.0,32.0999,32.0999,32.0659,32.0659,2700.0
2005-09-02 14:40:00,56.56,56.57,56.56,56.57,1900.0,32.0659,32.0716,32.0659,32.0716,1900.0
2005-09-02 14:45:00,56.57,56.57,56.56,56.56,1200.0,32.0716,32.0716,32.0659,32.0659,1200.0
2005-09-02 14:50:00,56.55,56.56,56.52,56.55,15100.0,32.0602,32.0659,32.0432,32.0602,15100.0
2005-09-02 14:55:00,56.55,56.55,56.55,56.55,100.0,32.0602,32.0602,32.0602,32.0602,100.0
2005-09-02 15:00:00,56.54,56.55,56.54,56.55,2200.0,32.0545,32.0602,32.0545,32.0602,2200.0
2005-09-02 15:05:00,56.54,56.56,56.54,56.56,6600.0,32.0545,32.0659,32.0545,32.0659,6600.0
2005-09-02 15:10:00,56.55,56.56,56.54,56.55,1900.0,32.0602,32.0659,32.0545,32.0602,1900.0
2005-09-02 15:15:00,56.55,56.57,56.54,56.56,9500.0,32.0602,32.0716,32.0545,32.0659,9500.0
2005-09-02 15:20:00,56.53,56.53,56.51,56.53,4300.0,32.0489,32.0489,32.0375,32.0489,4300.0
2005-09-02 15:25:00,56.52,56.52,56.5,56.5,3200.0,32.0432,32.0432,32.0319,32.0319,3200.0
2005-09-02 15:30:00,56.5,56.52,56.5,56.51,12400.0,32.0319,32.0432,32.0319,32.0375,12400.0
2005-09-02 15:35:00,56.51,56.51,56.5,56.51,9100.0,32.0375,32.0375,32.0319,32.0375,9100.0
2005-09-02 15:40:00,56.5,56.51,56.49,56.5,10100.0,32.0319,32.0375,32.0262,32.0319,10100.0
2005-09-02 15:45:00,56.5,56.51,56.5,56.5,7300.0,32.0319,32.0375,32.0319,32.0319,7300.0
2005-09-02 15:50:00,56.49,56.5,56.45,56.48,44500.0,32.0262,32.0319,32.0035,32.0205,44500.0
2005-09-02 15:55:00,56.48,56.5,56.45,56.48,33400.0,32.0205,32.0319,32.0035,32.0205,33400.0
2005-09-06 09:30:00,56.57,56.79,56.57,56.73,22200.0,32.0716,32.1963,32.0716,32.1623,22200.0
2005-09-06 09:35:00,56.74,56.93,56.74,56.93,13500.0,32.1679,32.2757,32.1679,32.2757,13500.0
2005-09-06 09:40:00,56.93,56.93,56.8,56.83,18400.0,32.2757,32.2757,32.202,32.219,18400.0
2005-09-06 09:45:00,56.81,56.83,56.8,56.81,5500.0,32.2076,32.219,32.202,32.2076,5500.0
2005-09-06 09:50:00,56.82,56.84,56.75,56.78,10200.0,32.2133,32.2246,32.1736,32.1906,10200.0
2005-09-06 09:55:00,56.78,56.78,56.61,56.63,15400.0,32.1906,32.1906,32.0942,32.1056,15400.0
2005-09-06 10:00:00,56.63,56.68,56.55,56.68,17500.0,32.1056,32.1339,32.0602,32.1339,17500.0
2005-09-06 10:05:00,56.69,56.85,56.69,56.83,16700.0,32.1396,32.2303,32.1396,32.219,16700.0
2005-09-06 10:10:00,56.83,56.83,56.79,56.82,14000.0,32.219,32.219,32.1963,32.2133,14000.0
2005-09-06 10:15:00,56.81,56.94,56.81,56.93,8000.0,32.2076,32.2813,32.2076,32.2757,8000.0
2005-09-06 10:20:00,56.93,56.93,56.85,56.91,5200.0,32.2757,32.2757,32.2303,32.2643,5200.0
2005-09-06 10:25:00,56.93,57.02,56.93,56.97,6400.0,32.2757,32.3267,32.2757,32.2983,6400.0
2005-09-06 10:30:00,56.97,57.04,56.97,57.04,54600.0,32.2983,32.338,32.2983,32.338,54600.0
2005-09-06 10:35:00,57.03,57.04,57.01,57.02,3000.0,32.3323,32.338,32.321,32.3267,3000.0
2005-09-06 10:40:00,57.01,57.1,57.0,57.09,8900.0,32.321,32.372,32.3153,32.3664,8900.0
2005-09-06 10:45:00,57.09,57.1,57.08,57.09,6700.0,32.3664,32.372,32.3607,32.3664,6700.0
2005-09-06 10:50:00,57.09,57.09,57.05,57.07,16400.0,32.3664,32.3664,32.3437,32.355,16400.0
2005-09-06 10:55:00,57.08,57.08,57.05,57.06,5300.0,32.3607,32.3607,32.3437,32.3494,5300.0
2005-09-06 11:00:00,57.06,57.08,57.05,57.08,7400.0,32.3494,32.3607,32.3437,32.3607,7400.0
2005-09-06 11:05:00,57.09,57.12,57.08,57.11,11300.0,32.3664,32.3834,32.3607,32.3777,11300.0
2005-09-06 11:10:00,57.12,57.17,57.09,57.15,13600.0,32.3834,32.4117,32.3664,32.4004,13600.0
2005-09-06 11:15:00,57.16,57.19,57.12,57.18,12600.0,32.406,32.4231,32.3834,32.4174,12600.0
2005-09-06 11:20:00,57.18,57.18,57.15,57.18,4300.0,32.4174,32.4174,32.4004,32.4174,4300.0
2005-09-06 11:25:00,57.16,57.2,57.16,57.2,12000.0,32.406,32.4287,32.406,32.4287,12000.0
2005-09-06 11:30:00,57.18,57.19,57.14,57.15,12300.0,32.4174,32.4231,32.3947,32.4004,12300.0
2005-09-06 11:35:00,57.13,57.16,57.13,57.15,8600.0,32.389,32.406,32.389,32.4004,8600.0
2005-09-06 11:40:00,57.15,57.15,57.07,57.09,10400.0,32.4004,32.4004,32.355,32.3664,10400.0
2005-09-06 11:45:00,57.08,57.08,57.03,57.04,5200.0,32.3607,32.3607,32.3323,32.338,5200.0
2005-09-06 11:50:00,57.03,57.04,57.0,57.01,4800.0,32.3323,32.338,32.3153,32.321,4800.0
2005-09-06 11:55:00,57.01,57.04,56.98,57.03,2900.0,32.321,32.338,32.304,32.3323,2900.0
2005-09-06 12:00:00,57.03,57.03,57.01,57.01,2700.0,32.3323,32.3323,32.321,32.321,2700.0
2005-09-06 12:05:00,57.0,57.1,56.97,56.98,68700.0,32.3153,32.372,32.2983,32.304,68700.0
2005-09-06 12:10:00,56.99,56.99,56.94,56.96,6100.0,32.3097,32.3097,32.2813,32.2927,6100.0
2005-09-06 12:15:00,56.96,56.98,56.96,56.98,3000.0,32.2927,32.304,32.2927,32.304,3000.0
2005-09-06 12:20:00,56.98,56.98,56.96,56.97,6900.0,32.304,32.304,32.2927,32.2983,6900.0
2005-09-06 12:25:00,56.97,57.01,56.97,56.99,27300.0,32.2983,32.321,32.2983,32.3097,27300.0
2005-09-06 12:30:00,56.98,57.0,56.97,56.97,6500.0,32.304,32.3153,32.2983,32.2983,6500.0
2005-09-06 12:35:00,56.97,56.97,56.96,56.97,7000.0,32.2983,32.2983,32.2927,32.2983,7000.0
2005-09-06 12:40:00,56.96,56.96,56.95,56.96,7100.0,32.2927,32.2927,32.287,32.2927,7100.0
2005-09-06 12:45:00,56.95,56.96,56.94,56.95,5100.0,32.287,32.2927,32.2813,32.287,5100.0
2005-09-06 12:50:00,56.95,56.96,56.95,56.95,5000.0,32.287,32.2927,32.287,32.287,5000.0
2005-09-06 12:55:00,56.95,56.97,56.95,56.97,7600.0,32.287,32.2983,32.287,32.2983,7600.0
2005-09-06 13:00:00,56.98,57.04,56.98,56.99,5400.0,32.304,32.338,32.304,32.3097,5400.0
2005-09-06 13:05:00,56.99,57.0,56.96,56.96,5500.0,32.3097,32.3153,32.2927,32.2927,5500.0
2005-09-06 13:10:00,56.96,56.96,56.94,56.95,10200.0,32.2927,32.2927,32.2813,32.287,10200.0
2005-09-06 13:15:00,56.94,56.94,56.93,56.94,2700.0,32.2813,32.2813,32.2757,32.2813,2700.0
2005-09-06 13:20:00,56.94,56.95,56.93,56.93,10400.0,32.2813,32.287,32.2757,32.2757,10400.0
2005-09-06 13:25:00,56.93,56.93,56.91,56.91,10400.0,32.2757,32.2757,32.2643,32.2643,10400.0
2005-09-06 13:30:00,56.91,56.91,56.9,56.9,3800.0,32.2643,32.2643,32.2586,32.2586,3800.0
2005-09-06 13:35:00,56.91,56.96,56.9,56.94,9400.0,32.2643,32.2927,32.2586,32.2813,9400.0
2005-09-06 13:40:00,56.94,56.96,56.93,56.94,6300.0,32.2813,32.2927,32.2757,32.2813,6300.0
2005-09-06 13:45:00,56.95,56.95,56.92,56.93,17500.0,32.287,32.287,32.27,32.2757,17500.0
2005-09-06 13:50:00,56.93,57.04,56.91,56.98,17200.0,32.2757,32.338,32.2643,32.304,17200.0
2005-09-06 13:55:00,56.98,57.07,56.96,57.06,14200.0,32.304,32.355,32.2927,32.3494,14200.0
2005-09-06 14:00:00,57.06,57.06,57.0,57.01,6700.0,32.3494,32.3494,32.3153,32.321,6700.0
2005-09-06 14:05:00,57.01,57.02,56.96,56.98,11000.0,32.321,32.3267,32.2927,32.304,11000.0
2005-09-06 14:10:00,56.97,56.98,56.93,56.94,5000.0,32.2983,32.304,32.2757,32.2813,5000.0
2005-09-06 14:15:00,56.94,56.99,56.89,56.89,7500.0,32.2813,32.3097,32.253,32.253,7500.0
2005-09-06 14:20:00,56.88,56.89,56.87,56.87,1600.0,32.2473,32.253,32.2416,32.2416,1600.0
2005-09-06 14:25:00,56.88,56.93,56.86,56.9,9600.0,32.2473,32.2757,32.236,32.2586,9600.0
2005-09-06 14:30:00,56.89,56.9,56.84,56.86,6200.0,32.253,32.2586,32.2246,32.236,6200.0
2005-09-06 14:35:00,56.84,56.84,56.83,56.83,2100.0,32.2246,32.2246,32.219,32.219,2100.0
2005-09-06 14:40:00,56.83,56.85,56.83,56.84,4900.0,32.219,32.2303,32.219,32.2246,4900.0
2005-09-06 14:45:00,56.85,56.86,56.81,56.81,15300.0,32.2303,32.236,32.2076,32.2076,15300.0
2005-09-06 14:50:00,56.8,56.83,56.78,56.83,14400.0,32.202,32.219,32.1906,32.219,14400.0
2005-09-06 14:55:00,56.83,56.85,56.83,56.85,6900.0,32.219,32.2303,32.219,32.2303,6900.0
2005-09-06 15:00:00,56.86,56.86,56.78,56.78,14900.0,32.236,32.236,32.1906,32.1906,14900.0
2005-09-06 15:05:00,56.79,56.79,56.74,56.75,19600.0,32.1963,32.1963,32.1679,32.1736,19600.0
2005-09-06 15:10:00,56.76,56.83,56.76,56.82,8500.0,32.1793,32.219,32.1793,32.2133,8500.0
2005-09-06 15:15:00,56.82,56.89,56.82,56.87,18500.0,32.2133,32.253,32.2133,32.2416,18500.0
2005-09-06 15:20:00,56.87,56.89,56.82,56.83,9900.0,32.2416,32.253,32.2133,32.219,9900.0
2005-09-06 15:25:00,56.82,56.83,56.77,56.77,12500.0,32.2133,32.219,32.1849,32.1849,12500.0
2005-09-06 15:30:00,56.79,56.82,56.79,56.82,14600.0,32.1963,32.2133,32.1963,32.2133,14600.0
2005-09-06 15:35:00,56.82,56.82,56.8,56.8,5700.0,32.2133,32.2133,32.202,32.202,5700.0
2005-09-06 15:40:00,56.8,56.82,56.8,56.82,6700.0,32.202,32.2133,32.202,32.2133,6700.0
2005-09-06 15:45:00,56.82,56.83,56.8,56.81,12300.0,32.2133,32.219,32.202,32.2076,12300.0
2005-09-06 15:50:00,56.81,56.81,56.78,56.8,14500.0,32.2076,32.2076,32.1906,32.202,14500.0
2005-09-06 15:55:00,56.79,56.79,56.74,56.74,91500.0,32.1963,32.1963,32.1679,32.1679,91500.0
2005-09-07 09:30:00,56.72,56.72,56.72,56.72,0.0,32.1566,32.1566,32.1566,32.1566,0.0
2005-09-07 09:35:00,56.6,56.6,56.43,56.44,18700.0,32.0886,32.0886,31.9922,31.9979,18700.0
2005-09-07 09:40:00,56.41,56.44,56.18,56.19,13700.0,31.9808,31.9979,31.8505,31.8561,13700.0
2005-09-07 09:45:00,56.19,56.35,56.19,56.34,14300.0,31.8561,31.9468,31.8561,31.9412,14300.0
2005-09-07 09:50:00,56.34,56.34,56.23,56.25,19100.0,31.9412,31.9412,31.8788,31.8901,19100.0
2005-09-07 09:55:00,56.26,56.33,56.26,56.31,9100.0,31.8958,31.9355,31.8958,31.9242,9100.0
2005-09-07 10:00:00,56.31,56.44,56.31,56.42,8800.0,31.9242,31.9979,31.9242,31.9865,8800.0
2005-09-07 10:05:00,56.42,56.42,56.35,56.35,6900.0,31.9865,31.9865,31.9468,31.9468,6900.0
2005-09-07 10:10:00,56.32,56.35,56.3,56.3,6400.0,31.9298,31.9468,31.9185,31.9185,6400.0
2005-09-07 10:15:00,56.32,56.33,56.31,56.32,6300.0,31.9298,31.9355,31.9242,31.9298,6300.0
2005-09-07 10:20:00,56.32,56.35,56.3,56.33,10300.0,31.9298,31.9468,31.9185,31.9355,10300.0
2005-09-07 10:25:00,56.33,56.34,56.32,56.33,7100.0,31.9355,31.9412,31.9298,31.9355,7100.0
2005-09-07 10:30:00,56.33,56.39,56.32,56.39,9100.0,31.9355,31.9695,31.9298,31.9695,9100.0
2005-09-07 10:35:00,56.4,56.51,56.4,56.51,15100.0,31.9752,32.0375,31.9752,32.0375,15100.0
2005-09-07 10:40:00,56.52,56.6,56.52,56.58,15100.0,32.0432,32.0886,32.0432,32.0772,15100.0
2005-09-07 10:45:00,56.58,56.63,56.57,56.62,10600.0,32.0772,32.1056,32.0716,32.0999,10600.0
2005-09-07 10:50:00,56.62,56.64,56.6,56.64,7200.0,32.0999,32.1112,32.0886,32.1112,7200.0
2005-09-07 10:55:00,56.64,56.65,56.6,56.65,5700.0,32.1112,32.1169,32.0886,32.1169,5700.0
2005-09-07 11:00:00,56.65,56.73,56.65,56.73,9900.0,32.1169,32.1623,32.1169,32.1623,9900.0
2005-09-07 11:05:00,56.71,56.71,56.64,56.65,17100.0,32.1509,32.1509,32.1112,32.1169,17100.0
2005-09-07 11:10:00,56.64,56.64,56.61,56.62,6600.0,32.1112,32.1112,32.0942,32.0999,6600.0
2005-09-07 11:15:00,56.62,56.62,56.52,56.53,11600.0,32.0999,32.0999,32.0432,32.0489,11600.0
2005-09-07 11:20:00,56.53,56.57,56.53,56.57,6000.0,32.0489,32.0716,32.0489,32.0716,6000.0
2005-09-07 11:25:00,56.57,56.57,56.52,56.53,6200.0,32.0716,32.0716,32.0432,32.0489,6200.0
2005-09-07 11:30:00,56.54,56.58,56.53,56.58,7800.0,32.0545,32.0772,32.0489,32.0772,7800.0
2005-09-07 11:35:00,56.58,56.6,56.58,56.6,4000.0,32.0772,32.0886,32.0772,32.0886,4000.0
2005-09-07 11:40:00,56.61,56.62,56.6,56.61,3700.0,32.0942,32.0999,32.0886,32.0942,3700.0
2005-09-07 11:45:00,56.61,56.62,56.59,56.6,6800.0,32.0942,32.0999,32.0829,32.0886,6800.0
2005-09-07 11:50:00,56.6,56.61,56.6,56.6,2900.0,32.0886,32.0942,32.0886,32.0886,2900.0
2005-09-07 11:55:00,56.6,56.64,56.6,56.63,3300.0,32.0886,32.1112,32.0886,32.1056,3300.0
2005-09-07 12:00:00,56.62,56.62,56.6,56.6,2100.0,32.0999,32.0999,32.0886,32.0886,2100.0
2005-09-07 12:05:00,56.6,56.62,56.6,56.62,4600.0,32.0886,32.0999,32.0886,32.0999,4600.0
2005-09-07 12:10:00,56.62,56.62,56.58,56.58,3000.0,32.0999,32.0999,32.0772,32.0772,3000.0
2005-09-07 12:15:00,56.57,56.59,56.54,56.55,2500.0,32.0716,32.0829,32.0545,32.0602,2500.0
2005-09-07 12:20:00,56.55,56.57,56.53,56.53,5000.0,32.0602,32.0716,32.0489,32.0489,5000.0
2005-09-07 12:25:00,56.53,56.53,56.52,56.52,2600.0,32.0489,32.0489,32.0432,32.0432,2600.0
2005-09-07 12:30:00,56.53,56.56,56.53,56.55,6400.0,32.0489,32.0659,32.0489,32.0602,6400.0
2005-09-07 12:35:00,56.55,56.56,56.54,56.54,3500.0,32.0602,32.0659,32.0545,32.0545,3500.0
2005-09-07 12:40:00,56.55,56.55,56.53,56.53,7800.0,32.0602,32.0602,32.0489,32.0489,7800.0
2005-09-07 12:45:00,56.53,56.54,56.53,56.53,3000.0,32.0489,32.0545,32.0489,32.0489,3000.0
2005-09-07 12:50:00,56.53,56.54,56.51,56.51,3600.0,32.0489,32.0545,32.0375,32.0375,3600.0
2005-09-07 12:55:00,56.51,56.54,56.51,56.53,2800.0,32.0375,32.0545,32.0375,32.0489,2800.0
2005-09-07 13:00:00,56.53,56.53,56.5,56.53,12400.0,32.0489,32.0489,32.0319,32.0489,12400.0
2005-09-07 13:05:00,56.54,56.57,56.54,56.56,4900.0,32.0545,32.0716,32.0545,32.0659,4900.0
2005-09-07 13:10:00,56.55,56.63,56.55,56.6,7700.0,32.0602,32.1056,32.0602,32.0886,7700.0
2005-09-07 13:15:00,56.61,56.64,56.6,56.61,9400.0,32.0942,32.1112,32.0886,32.0942,9400.0
2005-09-07 13:20:00,56.61,56.62,56.61,56.61,3700.0,32.0942,32.0999,32.0942,32.0942,3700.0
2005-09-07 13:25:00,56.61,56.63,56.53,56.53,4900.0,32.0942,32.1056,32.0489,32.0489,4900.0
2005-09-07 13:30:00,56.54,56.55,56.53,56.55,5300.0,32.0545,32.0602,32.0489,32.0602,5300.0
2005-09-07 13:35:00,56.56,56.56,56.55,56.55,5100.0,32.0659,32.0659,32.0602,32.0602,5100.0
2005-09-07 13:40:00,56.55,56.6,56.55,56.59,6200.0,32.0602,32.0886,32.0602,32.0829,6200.0
2005-09-07 13:45:00,56.6,56.6,56.56,56.58,5600.0,32.0886,32.0886,32.0659,32.0772,5600.0
2005-09-07 13:50:00,56.58,56.59,56.57,56.57,3600.0,32.0772,32.0829,32.0716,32.0716,3600.0
2005-09-07 13:55:00,56.58,56.61,56.57,56.61,7100.0,32.0772,32.0942,32.0716,32.0942,7100.0
2005-09-07 14:00:00,56.6,56.63,56.57,56.63,8500.0,32.0886,32.1056,32.0716,32.1056,8500.0
2005-09-07 14:05:00,56.64,56.7,56.64,56.68,7300.0,32.1112,32.1453,32.1112,32.1339,7300.0
2005-09-07 14:10:00,56.68,56.68,56.64,56.65,5900.0,32.1339,32.1339,32.1112,32.1169,5900.0
2005-09-07 14:15:00,56.65,56.66,56.62,56.65,9300.0,32.1169,32.1226,32.0999,32.1169,9300.0
2005-09-07 14:20:00,56.65,56.67,56.65,56.65,5400.0,32.1169,32.1283,32.1169,32.1169,5400.0
2005-09-07 14:25:00,56.65,56.66,56.64,56.65,10100.0,32.1169,32.1226,32.1112,32.1169,10100.0
2005-09-07 14:30:00,56.66,56.68,56.64,56.64,9100.0,32.1226,32.1339,32.1112,32.1112,9100.0
2005-09-07 14:35:00,56.64,56.66,56.64,56.66,4200.0,32.1112,32.1226,32.1112,32.1226,4200.0
2005-09-07 14:40:00,56.67,56.73,56.66,56.73,14700.0,32.1283,32.1623,32.1226,32.1623,14700.0
2005-09-07 14:45:00,56.74,56.77,56.72,56.75,17400.0,32.1679,32.1849,32.1566,32.1736,17400.0
2005-09-07 14:50:00,56.76,56.81,56.75,56.8,8200.0,32.1793,32.2076,32.1736,32.202,8200.0
2005-09-07 14:55:00,56.8,56.81,56.76,56.8,12200.0,32.202,32.2076,32.1793,32.202,12200.0
2005-09-07 15:00:00,56.8,56.8,56.77,56.77,5400.0,32.202,32.202,32.1849,32.1849,5400.0
2005-09-07 15:05:00,56.78,56.83,56.78,56.83,11700.0,32.1906,32.219,32.1906,32.219,11700.0
2005-09-07 15:10:00,56.83,56.91,56.82,56.91,9800.0,32.219,32.2643,32.2133,32.2643,9800.0
2005-09-07 15:15:00,56.92,56.95,56.89,56.94,14700.0,32.27,32.287,32.253,32.2813,14700.0
2005-09-07 15:20:00,56.94,56.97,56.94,56.96,17600.0,32.2813,32.2983,32.2813,32.2927,17600.0
2005-09-07 15:25:00,56.96,56.98,56.96,56.96,8700.0,32.2927,32.304,32.2927,32.2927,8700.0
2005-09-07 15:30:00,56.97,56.97,56.93,56.94,8300.0,32.2983,32.2983,32.2757,32.2813,8300.0
2005-09-07 15:35:00,56.93,56.94,56.89,56.89,15800.0,32.2757,32.2813,32.253,32.253,15800.0
2005-09-07 15:40:00,56.89,56.92,56.89,56.9,33900.0,32.253,32.27,32.253,32.2586,33900.0
2005-09-07 15:45:00,56.89,56.89,56.84,56.85,11900.0,32.253,32.253,32.2246,32.2303,11900.0
2005-09-07 15:50:00,56.85,56.86,56.85,56.86,9500.0,32.2303,32.236,32.2303,32.236,9500.0
2005-09-07 15:55:00,56.86,56.86,56.79,56.8,52000.0,32.236,32.236,32.1963,32.202,52000.0
2005-09-08 09:30:00,56.5,56.5,56.38,56.41,18200.0,32.0319,32.0319,31.9638,31.9808,18200.0
2005-09-08 09:35:00,56.41,56.57,56.41,56.56,10300.0,31.9808,32.0716,31.9808,32.0659,10300.0
2005-09-08 09:40:00,56.56,56.57,56.53,56.54,9300.0,32.0659,32.0716,32.0489,32.0545,9300.0
2005-09-08 09:45:00,56.54,56.58,56.52,56.52,12500.0,32.0545,32.0772,32.0432,32.0432,12500.0
2005-09-08 09:50:00,56.52,56.53,56.47,56.48,12600.0,32.0432,32.0489,32.0149,32.0205,12600.0
2005-09-08 09:55:00,56.48,56.5,56.46,56.5,10400.0,32.0205,32.0319,32.0092,32.0319,10400.0
2005-09-08 10:00:00,56.5,56.54,56.49,56.53,9900.0,32.0319,32.0545,32.0262,32.0489,9900.0
2005-09-08 10:05:00,56.51,56.6,56.5,56.6,9900.0,32.0375,32.0886,32.0319,32.0886,9900.0
2005-09-08 10:10:00,56.6,56.6,56.51,56.51,9000.0,32.0886,32.0886,32.0375,32.0375,9000.0
2005-09-08 10:15:00,56.5,56.52,56.45,56.48,10700.0,32.0319,32.0432,32.0035,32.0205,10700.0
2005-09-08 10:20:00,56.45,56.48,56.43,56.47,11600.0,32.0035,32.0205,31.9922,32.0149,11600.0
2005-09-08 10:25:00,56.46,56.5,56.45,56.49,7200.0,32.0092,32.0319,32.0035,32.0262,7200.0
2005-09-08 10:30:00,56.49,56.66,56.49,56.62,12100.0,32.0262,32.1226,32.0262,32.0999,12100.0
2005-09-08 10:35:00,56.62,56.74,56.62,56.74,14200.0,32.0999,32.1679,32.0999,32.1679,14200.0
2005-09-08 10:40:00,56.73,56.73,56.6,56.61,11600.0,32.1623,32.1623,32.0886,32.0942,11600.0
2005-09-08 10:45:00,56.61,56.61,56.45,56.47,11400.0,32.0942,32.0942,32.0035,32.0149,11400.0
2005-09-08 10:50:00,56.47,56.47,56.35,56.36,7700.0,32.0149,32.0149,31.9468,31.9525,7700.0
2005-09-08 10:55:00,56.36,56.37,56.3,56.36,11000.0,31.9525,31.9582,31.9185,31.9525,11000.0
2005-09-08 11:00:00,56.34,56.46,56.34,56.45,9500.0,31.9412,32.0092,31.9412,32.0035,9500.0
2005-09-08 11:05:00,56.46,56.55,56.46,56.55,6500.0,32.0092,32.0602,32.0092,32.0602,6500.0
2005-09-08 11:10:00,56.53,56.55,56.48,56.48,2800.0,32.0489,32.0602,32.0205,32.0205,2800.0
2005-09-08 11:15:00,56.48,56.48,56.42,56.46,7400.0,32.0205,32.0205,31.9865,32.0092,7400.0
2005-09-08 11:20:00,56.47,56.54,56.47,56.52,4200.0,32.0149,32.0545,32.0149,32.0432,4200.0
2005-09-08 11:25:00,56.51,56.58,56.51,56.56,3000.0,32.0375,32.0772,32.0375,32.0659,3000.0
2005-09-08 11:30:00,56.57,56.62,56.52,56.58,10000.0,32.0716,32.0999,32.0432,32.0772,10000.0
2005-09-08 11:35:00,56.58,56.58,56.53,56.54,6700.0,32.0772,32.0772,32.0489,32.0545,6700.0
2005-09-08 11:40:00,56.55,56.56,56.5,56.5,4300.0,32.0602,32.0659,32.0319,32.0319,4300.0
2005-09-08 11:45:00,56.51,56.56,56.51,56.55,6900.0,32.0375,32.0659,32.0375,32.0602,6900.0
2005-09-08 11:50:00,56.54,56.55,56.52,56.54,3300.0,32.0545,32.0602,32.0432,32.0545,3300.0
2005-09-08 11:55:00,56.51,56.51,56.47,56.47,4400.0,32.0375,32.0375,32.0149,32.0149,4400.0
2005-09-08 12:00:00,56.47,56.48,56.45,56.47,2400.0,32.0149,32.0205,32.0035,32.0149,2400.0
2005-09-08 12:05:00,56.48,56.48,56.45,56.46,3400.0,32.0205,32.0205,32.0035,32.0092,3400.0
2005-09-08 12:10:00,56.45,56.46,56.4,56.4,8400.0,32.0035,32.0092,31.9752,31.9752,8400.0
2005-09-08 12:15:00,56.39,56.44,56.39,56.41,4400.0,31.9695,31.9979,31.9695,31.9808,4400.0
2005-09-08 12:20:00,56.41,56.41,56.39,56.39,5300.0,31.9808,31.9808,31.9695,31.9695,5300.0
2005-09-08 12:25:00,56.39,56.4,56.39,56.39,3800.0,31.9695,31.9752,31.9695,31.9695,3800.0
2005-09-08 12:30:00,56.39,56.4,56.36,56.37,7300.0,31.9695,31.9752,31.9525,31.9582,7300.0
2005-09-08 12:35:00,56.37,56.4,56.37,56.38,6800.0,31.9582,31.9752,31.9582,31.9638,6800.0
2005-09-08 12:40:00,56.37,56.38,56.36,56.36,5600.0,31.9582,31.9638,31.9525,31.9525,5600.0
2005-09-08 12:45:00,56.36,56.4,56.33,56.4,8200.0,31.9525,31.9752,31.9355,31.9752,8200.0
2005-09-08 12:50:00,56.4,56.42,56.38,56.38,6800.0,31.9752,31.9865,31.9638,31.9638,6800.0
2005-09-08 12:55:00,56.39,56.41,56.37,56.41,3400.0,31.9695,31.9808,31.9582,31.9808,3400.0
2005-09-08 13:00:00,56.42,56.42,56.4,56.41,3000.0,31.9865,31.9865,31.9752,31.9808,3000.0
2005-09-08 13:05:00,56.4,56.4,56.39,56.4,3100.0,31.9752,31.9752,31.9695,31.9752,3100.0
2005-09-08 13:10:00,56.4,56.41,56.39,56.39,3900.0,31.9752,31.9808,31.9695,31.9695,3900.0
2005-09-08 13:15:00,56.41,56.41,56.38,56.38,2500.0,31.9808,31.9808,31.9638,31.9638,2500.0
2005-09-08 13:20:00,56.39,56.39,56.36,56.36,4300.0,31.9695,31.9695,31.9525,31.9525,4300.0
2005-09-08 13:25:00,56.35,56.35,56.33,56.33,2700.0,31.9468,31.9468,31.9355,31.9355,2700.0
2005-09-08 13:30:00,56.34,56.39,56.34,56.39,6300.0,31.9412,31.9695,31.9412,31.9695,6300.0
2005-09-08 13:35:00,56.39,56.4,56.35,56.36,6400.0,31.9695,31.9752,31.9468,31.9525,6400.0
2005-09-08 13:40:00,56.35,56.35,56.31,56.32,3600.0,31.9468,31.9468,31.9242,31.9298,3600.0
2005-09-08 13:45:00,56.3,56.32,56.26,56.32,4000.0,31.9185,31.9298,31.8958,31.9298,4000.0
2005-09-08 13:50:00,56.29,56.3,56.23,56.28,5700.0,31.9128,31.9185,31.8788,31.9071,5700.0
2005-09-08 13:55:00,56.29,56.3,56.25,56.29,6200.0,31.9128,31.9185,31.8901,31.9128,6200.0
2005-09-08 14:00:00,56.28,56.31,56.27,56.31,4800.0,31.9071,31.9242,31.9015,31.9242,4800.0
2005-09-08 14:05:00,56.31,56.35,56.31,56.32,5100.0,31.9242,31.9468,31.9242,31.9298,5100.0
2005-09-08 14:10:00,56.32,56.32,56.23,56.23,6000.0,31.9298,31.9298,31.8788,31.8788,6000.0
2005-09-08 14:15:00,56.23,56.23,56.14,56.16,10000.0,31.8788,31.8788,31.8278,31.8391,10000.0
2005-09-08 14:20:00,56.17,56.2,56.17,56.18,3800.0,31.8448,31.8618,31.8448,31.8505,3800.0
2005-09-08 14:25:00,56.18,56.21,56.16,56.2,8600.0,31.8505,31.8675,31.8391,31.8618,8600.0
2005-09-08 14:30:00,56.2,56.27,56.2,56.27,4600.0,31.8618,31.9015,31.8618,31.9015,4600.0
2005-09-08 14:35:00,56.26,56.31,56.26,56.26,10800.0,31.8958,31.9242,31.8958,31.8958,10800.0
2005-09-08 14:40:00,56.26,56.27,56.22,56.24,4600.0,31.8958,31.9015,31.8731,31.8845,4600.0
2005-09-08 14:45:00,56.24,56.31,56.24,56.27,9200.0,31.8845,31.9242,31.8845,31.9015,9200.0
2005-09-08 14:50:00,56.27,56.27,56.2,56.26,10600.0,31.9015,31.9015,31.8618,31.8958,10600.0
2005-09-08 14:55:00,56.25,56.26,56.17,56.2,9300.0,31.8901,31.8958,31.8448,31.8618,9300.0
2005-09-08 15:00:00,56.2,56.21,56.12,56.2,20000.0,31.8618,31.8675,31.8164,31.8618,20000.0
2005-09-08 15:05:00,56.21,56.24,56.2,56.24,9100.0,31.8675,31.8845,31.8618,31.8845,9100.0
2005-09-08 15:10:00,56.24,56.24,56.18,56.18,17300.0,31.8845,31.8845,31.8505,31.8505,17300.0
2005-09-08 15:15:00,56.18,56.22,56.16,56.18,8200.0,31.8505,31.8731,31.8391,31.8505,8200.0
2005-09-08 15:20:00,56.18,56.24,56.18,56.22,7000.0,31.8505,31.8845,31.8505,31.8731,7000.0
2005-09-08 15:25:00,56.22,56.27,56.21,56.25,9800.0,31.8731,31.9015,31.8675,31.8901,9800.0
2005-09-08 15:30:00,56.25,56.3,56.25,56.26,20200.0,31.8901,31.9185,31.8901,31.8958,20200.0
2005-09-08 15:35:00,56.26,56.28,56.26,56.28,6700.0,31.8958,31.9071,31.8958,31.9071,6700.0
2005-09-08 15:40:00,56.28,56.3,56.24,56.25,23200.0,31.9071,31.9185,31.8845,31.8901,23200.0
2005-09-08 15:45:00,56.27,56.28,56.25,56.27,13300.0,31.9015,31.9071,31.8901,31.9015,13300.0
2005-09-08 15:50:00,56.28,56.31,56.28,56.29,12900.0,31.9071,31.9242,31.9071,31.9128,12900.0
2005-09-08 15:55:00,56.3,56.37,56.3,56.35,32600.0,31.9185,31.9582,31.9185,31.9468,32600.0
2005-09-09 09:30:00,56.36,56.36,56.35,56.36,6800.0,31.9525,31.9525,31.9468,31.9525,6800.0
2005-09-09 09:35:00,56.36,56.43,56.35,56.41,6500.0,31.9525,31.9922,31.9468,31.9808,6500.0
2005-09-09 09:40:00,56.41,56.45,56.32,56.39,7400.0,31.9808,32.0035,31.9298,31.9695,7400.0
2005-09-09 09:45:00,56.39,56.4,56.35,56.39,2900.0,31.9695,31.9752,31.9468,31.9695,2900.0
2005-09-09 09:50:00,56.37,56.39,56.35,56.36,5800.0,31.9582,31.9695,31.9468,31.9525,5800.0
2005-09-09 09:55:00,56.37,56.38,56.35,56.36,13200.0,31.9582,31.9638,31.9468,31.9525,13200.0
2005-09-09 10:00:00,56.36,56.37,56.33,56.34,11900.0,31.9525,31.9582,31.9355,31.9412,11900.0
2005-09-09 10:05:00,56.34,56.35,56.33,56.34,6400.0,31.9412,31.9468,31.9355,31.9412,6400.0
2005-09-09 10:10:00,56.34,56.37,56.34,56.36,7500.0,31.9412,31.9582,31.9412,31.9525,7500.0
2005-09-09 10:15:00,56.36,56.39,56.36,56.38,4400.0,31.9525,31.9695,31.9525,31.9638,4400.0
2005-09-09 10:20:00,56.39,56.39,56.34,56.35,8900.0,31.9695,31.9695,31.9412,31.9468,8900.0
2005-09-09 10:25:00,56.34,56.35,56.32,56.34,12400.0,31.9412,31.9468,31.9298,31.9412,12400.0
2005-09-09 10:30:00,56.35,56.35,56.32,56.35,6000.0,31.9468,31.9468,31.9298,31.9468,6000.0
2005-09-09 10:35:00,56.35,56.4,56.35,56.4,8700.0,31.9468,31.9752,31.9468,31.9752,8700.0
2005-09-09 10:40:00,56.39,56.41,56.39,56.4,4300.0,31.9695,31.9808,31.9695,31.9752,4300.0
2005-09-09 10:45:00,56.41,56.44,56.4,56.4,4900.0,31.9808,31.9979,31.9752,31.9752,4900.0
2005-09-09 10:50:00,56.4,56.46,56.4,56.45,3100.0,31.9752,32.0092,31.9752,32.0035,3100.0
2005-09-09 10:55:00,56.46,56.46,56.42,56.45,2300.0,32.0092,32.0092,31.9865,32.0035,2300.0
2005-09-09 11:00:00,56.45,56.51,56.44,56.46,8900.0,32.0035,32.0375,31.9979,32.0092,8900.0
2005-09-09 11:05:00,56.46,56.49,56.45,56.47,2900.0,32.0092,32.0262,32.0035,32.0149,2900.0
2005-09-09 11:10:00,56.48,56.56,56.48,56.53,4900.0,32.0205,32.0659,32.0205,32.0489,4900.0
2005-09-09 11:15:00,56.48,56.54,56.48,56.54,9000.0,32.0205,32.0545,32.0205,32.0545,9000.0
2005-09-09 11:20:00,56.53,56.54,56.51,56.53,11400.0,32.0489,32.0545,32.0375,32.0489,11400.0
2005-09-09 11:25:00,56.53,56.54,56.52,56.52,1400.0,32.0489,32.0545,32.0432,32.0432,1400.0
2005-09-09 11:30:00,56.53,56.58,56.52,56.55,5400.0,32.0489,32.0772,32.0432,32.0602,5400.0
2005-09-09 11:35:00,56.57,56.58,56.54,56.55,4900.0,32.0716,32.0772,32.0545,32.0602,4900.0
2005-09-09 11:40:00,56.56,56.68,56.56,56.66,9500.0,32.0659,32.1339,32.0659,32.1226,9500.0
2005-09-09 11:45:00,56.67,56.67,56.65,56.66,2600.0,32.1283,32.1283,32.1169,32.1226,2600.0
2005-09-09 11:50:00,56.65,56.68,56.65,56.68,5600.0,32.1169,32.1339,32.1169,32.1339,5600.0
2005-09-09 11:55:00,56.69,56.69,56.66,56.68,6300.0,32.1396,32.1396,32.1226,32.1339,6300.0
2005-09-09 12:00:00,56.68,56.71,56.68,56.7,10800.0,32.1339,32.1509,32.1339,32.1453,10800.0
2005-09-09 12:05:00,56.71,56.72,56.69,56.69,3500.0,32.1509,32.1566,32.1396,32.1396,3500.0
2005-09-09 12:10:00,56.68,56.71,56.67,56.7,3700.0,32.1339,32.1509,32.1283,32.1453,3700.0
2005-09-09 12:15:00,56.69,56.69,56.66,56.68,3300.0,32.1396,32.1396,32.1226,32.1339,3300.0
2005-09-09 12:20:00,56.68,56.7,56.66,56.7,2900.0,32.1339,32.1453,32.1226,32.1453,2900.0
2005-09-09 12:25:00,56.71,56.73,56.68,56.69,8600.0,32.1509,32.1623,32.1339,32.1396,8600.0
2005-09-09 12:30:00,56.69,56.7,56.65,56.67,5400.0,32.1396,32.1453,32.1169,32.1283,5400.0
2005-09-09 12:35:00,56.67,56.67,56.64,56.65,6100.0,32.1283,32.1283,32.1112,32.1169,6100.0
2005-09-09 12:40:00,56.65,56.65,56.63,56.64,5300.0,32.1169,32.1169,32.1056,32.1112,5300.0
2005-09-09 12:45:00,56.63,56.65,56.61,56.63,2300.0,32.1056,32.1169,32.0942,32.1056,2300.0
2005-09-09 12:50:00,56.63,56.64,56.63,56.64,2700.0,32.1056,32.1112,32.1056,32.1112,2700.0
2005-09-09 12:55:00,56.64,56.64,56.59,56.6,7100.0,32.1112,32.1112,32.0829,32.0886,7100.0
2005-09-09 13:00:00,56.6,56.62,56.59,56.6,6800.0,32.0886,32.0999,32.0829,32.0886,6800.0
2005-09-09 13:05:00,56.6,56.6,56.56,56.56,3200.0,32.0886,32.0886,32.0659,32.0659,3200.0
2005-09-09 13:10:00,56.56,56.58,56.56,56.57,7900.0,32.0659,32.0772,32.0659,32.0716,7900.0
2005-09-09 13:15:00,56.57,56.62,56.57,56.59,7600.0,32.0716,32.0999,32.0716,32.0829,7600.0
2005-09-09 13:20:00,56.58,56.62,56.57,56.62,8700.0,32.0772,32.0999,32.0716,32.0999,8700.0
2005-09-09 13:25:00,56.62,56.62,56.59,56.61,1700.0,32.0999,32.0999,32.0829,32.0942,1700.0
2005-09-09 13:30:00,56.63,56.63,56.61,56.61,4500.0,32.1056,32.1056,32.0942,32.0942,4500.0
2005-09-09 13:35:00,56.59,56.61,56.59,56.6,8200.0,32.0829,32.0942,32.0829,32.0886,8200.0
2005-09-09 13:40:00,56.6,56.61,56.6,56.6,1400.0,32.0886,32.0942,32.0886,32.0886,1400.0
2005-09-09 13:45:00,56.61,56.67,56.61,56.66,6800.0,32.0942,32.1283,32.0942,32.1226,6800.0
2005-09-09 13:50:00,56.67,56.67,56.6,56.6,8100.0,32.1283,32.1283,32.0886,32.0886,8100.0
2005-09-09 13:55:00,56.61,56.65,56.61,56.64,6300.0,32.0942,32.1169,32.0942,32.1112,6300.0
2005-09-09 14:00:00,56.64,56.64,56.6,56.6,3200.0,32.1112,32.1112,32.0886,32.0886,3200.0
2005-09-09 14:05:00,56.6,56.63,56.57,56.62,6200.0,32.0886,32.1056,32.0716,32.0999,6200.0
2005-09-09 14:10:00,56.62,56.63,56.61,56.62,5000.0,32.0999,32.1056,32.0942,32.0999,5000.0
2005-09-09 14:15:00,56.62,56.62,56.6,56.61,1700.0,32.0999,32.0999,32.0886,32.0942,1700.0
2005-09-09 14:20:00,56.61,56.63,56.58,56.63,6900.0,32.0942,32.1056,32.0772,32.1056,6900.0
2005-09-09 14:25:00,56.62,56.63,56.61,56.61,5000.0,32.0999,32.1056,32.0942,32.0942,5000.0
2005-09-09 14:30:00,56.61,56.61,56.58,56.6,4000.0,32.0942,32.0942,32.0772,32.0886,4000.0
2005-09-09 14:35:00,56.61,56.61,56.59,56.59,2100.0,32.0942,32.0942,32.0829,32.0829,2100.0
2005-09-09 14:40:00,56.58,56.59,56.58,56.58,3700.0,32.0772,32.0829,32.0772,32.0772,3700.0
2005-09-09 14:45:00,56.57,56.57,56.55,56.57,7900.0,32.0716,32.0716,32.0602,32.0716,7900.0
2005-09-09 14:50:00,56.57,56.57,56.53,56.53,7100.0,32.0716,32.0716,32.0489,32.0489,7100.0
2005-09-09 14:55:00,56.53,56.56,56.52,56.55,6900.0,32.0489,32.0659,32.0432,32.0602,6900.0
2005-09-09 15:00:00,56.55,56.57,56.5,56.5,11900.0,32.0602,32.0716,32.0319,32.0319,11900.0
2005-09-09 15:05:00,56.5,56.51,56.49,56.5,7200.0,32.0319,32.0375,32.0262,32.0319,7200.0
2005-09-09 15:10:00,56.5,56.5,56.46,56.5,11300.0,32.0319,32.0319,32.0092,32.0319,11300.0
2005-09-09 15:15:00,56.5,56.51,56.46,56.46,10100.0,32.0319,32.0375,32.0092,32.0092,10100.0
2005-09-09 15:20:00,56.47,56.53,56.46,56.5,10500.0,32.0149,32.0489,32.0092,32.0319,10500.0
2005-09-09 15:25:00,56.5,56.55,56.48,56.55,8600.0,32.0319,32.0602,32.0205,32.0602,8600.0
2005-09-09 15:30:00,56.54,56.55,56.49,56.49,12200.0,32.0545,32.0602,32.0262,32.0262,12200.0
2005-09-09 15:35:00,56.49,56.51,56.48,56.51,9300.0,32.0262,32.0375,32.0205,32.0375,9300.0
2005-09-09 15:40:00,56.51,56.52,56.5,56.51,15000.0,32.0375,32.0432,32.0319,32.0375,15000.0
2005-09-09 15:45:00,56.51,56.51,56.48,56.5,23700.0,32.0375,32.0375,32.0205,32.0319,23700.0
2005-09-09 15:50:00,56.5,56.5,56.49,56.49,23000.0,32.0319,32.0319,32.0262,32.0262,23000.0
2005-09-09 15:55:00,56.48,56.5,56.45,56.48,14000.0,32.0205,32.0319,32.0035,32.0205,14000.0
2005-09-12 09:30:00,56.26,56.42,56.25,56.37,15300.0,31.8958,31.9865,31.8901,31.9582,15300.0
2005-09-12 09:35:00,56.4,56.43,56.22,56.43,7900.0,31.9752,31.9922,31.8731,31.9922,7900.0
2005-09-12 09:40:00,56.45,56.57,56.39,56.39,8400.0,32.0035,32.0716,31.9695,31.9695,8400.0
2005-09-12 09:45:00,56.42,56.54,56.42,56.51,4700.0,31.9865,32.0545,31.9865,32.0375,4700.0
2005-09-12 09:50:00,56.51,56.52,56.42,56.45,6100.0,32.0375,32.0432,31.9865,32.0035,6100.0
2005-09-12 09:55:00,56.44,56.46,56.37,56.44,4600.0,31.9979,32.0092,31.9582,31.9979,4600.0
2005-09-12 10:00:00,56.43,56.47,56.4,56.44,15000.0,31.9922,32.0149,31.9752,31.9979,15000.0
2005-09-12 10:05:00,56.44,56.45,56.41,56.42,5200.0,31.9979,32.0035,31.9808,31.9865,5200.0
2005-09-12 10:10:00,56.42,56.47,56.35,56.44,3500.0,31.9865,32.0149,31.9468,31.9979,3500.0
2005-09-12 10:15:00,56.44,56.45,56.32,56.32,2300.0,31.9979,32.0035,31.9298,31.9298,2300.0
2005-09-12 10:20:00,56.32,56.36,56.3,56.36,1800.0,31.9298,31.9525,31.9185,31.9525,1800.0
2005-09-12 10:25:00,56.34,56.41,56.32,56.41,5800.0,31.9412,31.9808,31.9298,31.9808,5800.0
2005-09-12 10:30:00,56.41,56.42,56.37,56.4,3400.0,31.9808,31.9865,31.9582,31.9752,3400.0
2005-09-12 10:35:00,56.39,56.39,56.2,56.2,19600.0,31.9695,31.9695,31.8618,31.8618,19600.0
2005-09-12 10:40:00,56.22,56.24,56.14,56.17,36800.0,31.8731,31.8845,31.8278,31.8448,36800.0
2005-09-12 10:45:00,56.17,56.19,56.1,56.11,19200.0,31.8448,31.8561,31.8051,31.8108,19200.0
2005-09-12 10:50:00,56.1,56.18,56.1,56.18,13200.0,31.8051,31.8505,31.8051,31.8505,13200.0
2005-09-12 10:55:00,56.17,56.25,56.17,56.25,7100.0,31.8448,31.8901,31.8448,31.8901,7100.0
2005-09-12 11:00:00,56.25,56.35,56.22,56.35,17600.0,31.8901,31.9468,31.8731,31.9468,17600.0
2005-09-12 11:05:00,56.34,56.34,56.28,56.29,5900.0,31.9412,31.9412,31.9071,31.9128,5900.0
2005-09-12 11:10:00,56.3,56.34,56.29,56.33,11400.0,31.9185,31.9412,31.9128,31.9355,11400.0
2005-09-12 11:15:00,56.32,56.33,56.3,56.31,5000.0,31.9298,31.9355,31.9185,31.9242,5000.0
2005-09-12 11:20:00,56.3,56.3,56.29,56.3,5900.0,31.9185,31.9185,31.9128,31.9185,5900.0
2005-09-12 11:25:00,56.3,56.37,56.3,56.33,9900.0,31.9185,31.9582,31.9185,31.9355,9900.0
2005-09-12 11:30:00,56.34,56.34,56.27,56.3,4300.0,31.9412,31.9412,31.9015,31.9185,4300.0
2005-09-12 11:35:00,56.3,56.31,56.29,56.31,3700.0,31.9185,31.9242,31.9128,31.9242,3700.0
2005-09-12 11:40:00,56.3,56.3,56.29,56.3,4000.0,31.9185,31.9185,31.9128,31.9185,4000.0
2005-09-12 11:45:00,56.3,56.34,56.3,56.32,4900.0,31.9185,31.9412,31.9185,31.9298,4900.0
2005-09-12 11:50:00,56.32,56.32,56.29,56.31,2700.0,31.9298,31.9298,31.9128,31.9242,2700.0
2005-09-12 11:55:00,56.31,56.31,56.3,56.3,1600.0,31.9242,31.9242,31.9185,31.9185,1600.0
2005-09-12 12:00:00,56.3,56.31,56.27,56.31,6500.0,31.9185,31.9242,31.9015,31.9242,6500.0
2005-09-12 12:05:00,56.31,56.34,56.31,56.31,3100.0,31.9242,31.9412,31.9242,31.9242,3100.0
2005-09-12 12:10:00,56.31,56.33,56.3,56.32,6800.0,31.9242,31.9355,31.9185,31.9298,6800.0
2005-09-12 12:15:00,56.33,56.35,56.33,56.34,2700.0,31.9355,31.9468,31.9355,31.9412,2700.0
2005-09-12 12:20:00,56.34,56.38,56.32,56.35,5100.0,31.9412,31.9638,31.9298,31.9468,5100.0
2005-09-12 12:25:00,56.36,56.36,56.33,56.33,3200.0,31.9525,31.9525,31.9355,31.9355,3200.0
2005-09-12 12:30:00,56.34,56.43,56.32,56.36,13200.0,31.9412,31.9922,31.9298,31.9525,13200.0
2005-09-12 12:35:00,56.35,56.41,56.35,56.41,3300.0,31.9468,31.9808,31.9468,31.9808,3300.0
2005-09-12 12:40:00,56.39,56.39,56.33,56.33,2200.0,31.9695,31.9695,31.9355,31.9355,2200.0
2005-09-12 12:45:00,56.33,56.43,56.33,56.41,29500.0,31.9355,31.9922,31.9355,31.9808,29500.0
2005-09-12 12:50:00,56.39,56.42,56.38,56.39,2100.0,31.9695,31.9865,31.9638,31.9695,2100.0
2005-09-12 12:55:00,56.36,56.39,56.36,56.39,1400.0,31.9525,31.9695,31.9525,31.9695,1400.0
2005-09-12 13:00:00,56.38,56.4,56.35,56.4,4200.0,31.9638,31.9752,31.9468,31.9752,4200.0
2005-09-12 13:05:00,56.4,56.41,56.39,56.41,2000.0,31.9752,31.9808,31.9695,31.9808,2000.0
2005-09-12 13:10:00,56.41,56.41,56.4,56.41,1400.0,31.9808,31.9808,31.9752,31.9808,1400.0
2005-09-12 13:15:00,56.41,56.41,56.39,56.4,3100.0,31.9808,31.9808,31.9695,31.9752,3100.0
2005-09-12 13:20:00,56.4,56.45,56.4,56.45,5000.0,31.9752,32.0035,31.9752,32.0035,5000.0
2005-09-12 13:25:00,56.43,56.44,56.39,56.39,4600.0,31.9922,31.9979,31.9695,31.9695,4600.0
2005-09-12 13:30:00,56.39,56.39,56.36,56.38,12300.0,31.9695,31.9695,31.9525,31.9638,12300.0
2005-09-12 13:35:00,56.38,56.42,56.38,56.42,3700.0,31.9638,31.9865,31.9638,31.9865,3700.0
2005-09-12 13:40:00,56.42,56.43,56.4,56.41,4100.0,31.9865,31.9922,31.9752,31.9808,4100.0
2005-09-12 13:45:00,56.42,56.42,56.34,56.34,14400.0,31.9865,31.9865,31.9412,31.9412,14400.0
2005-09-12 13:50:00,56.34,56.34,56.32,56.32,4800.0,31.9412,31.9412,31.9298,31.9298,4800.0
2005-09-12 13:55:00,56.32,56.35,56.3,56.33,8100.0,31.9298,31.9468,31.9185,31.9355,8100.0
2005-09-12 14:00:00,56.33,56.37,56.32,56.37,8300.0,31.9355,31.9582,31.9298,31.9582,8300.0
2005-09-12 14:05:00,56.36,56.4,56.36,56.39,8400.0,31.9525,31.9752,31.9525,31.9695,8400.0
2005-09-12 14:10:00,56.39,56.44,56.39,56.43,2800.0,31.9695,31.9979,31.9695,31.9922,2800.0
2005-09-12 14:15:00,56.43,56.44,56.42,56.44,1900.0,31.9922,31.9979,31.9865,31.9979,1900.0
2005-09-12 14:20:00,56.43,56.49,56.43,56.49,8500.0,31.9922,32.0262,31.9922,32.0262,8500.0
2005-09-12 14:25:00,56.49,56.49,56.47,56.47,5300.0,32.0262,32.0262,32.0149,32.0149,5300.0
2005-09-12 14:30:00,56.49,56.51,56.48,56.51,3200.0,32.0262,32.0375,32.0205,32.0375,3200.0
2005-09-12 14:35:00,56.51,56.52,56.49,56.5,5700.0,32.0375,32.0432,32.0262,32.0319,5700.0
2005-09-12 14:40:00,56.49,56.5,56.45,56.49,13900.0,32.0262,32.0319,32.0035,32.0262,13900.0
2005-09-12 14:45:00,56.49,56.5,56.48,56.49,7100.0,32.0262,32.0319,32.0205,32.0262,7100.0
2005-09-12 14:50:00,56.49,56.5,56.49,56.5,3600.0,32.0262,32.0319,32.0262,32.0319,3600.0
2005-09-12 14:55:00,56.5,56.5,56.49,56.5,7000.0,32.0319,32.0319,32.0262,32.0319,7000.0
2005-09-12 15:00:00,56.5,56.5,56.49,56.5,9600.0,32.0319,32.0319,32.0262,32.0319,9600.0
2005-09-12 15:05:00,56.49,56.5,56.49,56.49,8400.0,32.0262,32.0319,32.0262,32.0262,8400.0
2005-09-12 15:10:00,56.49,56.54,56.47,56.51,25000.0,32.0262,32.0545,32.0149,32.0375,25000.0
2005-09-12 15:15:00,56.52,56.52,56.5,56.52,15000.0,32.0432,32.0432,32.0319,32.0432,15000.0
2005-09-12 15:20:00,56.52,56.55,56.51,56.53,13000.0,32.0432,32.0602,32.0375,32.0489,13000.0
2005-09-12 15:25:00,56.54,56.55,56.48,56.53,11300.0,32.0545,32.0602,32.0205,32.0489,11300.0
2005-09-12 15:30:00,56.52,56.52,56.46,56.47,13000.0,32.0432,32.0432,32.0092,32.0149,13000.0
2005-09-12 15:35:00,56.48,56.51,56.48,56.5,10200.0,32.0205,32.0375,32.0205,32.0319,10200.0
2005-09-12 15:40:00,56.5,56.51,56.47,56.51,48000.0,32.0319,32.0375,32.0149,32.0375,48000.0
2005-09-12 15:45:00,56.52,56.56,56.52,56.54,6500.0,32.0432,32.0659,32.0432,32.0545,6500.0
2005-09-12 15:50:00,56.54,56.54,56.47,56.48,8100.0,32.0545,32.0545,32.0149,32.0205,8100.0
2005-09-12 15:55:00,56.48,56.48,56.43,56.43,9000.0,32.0205,32.0205,31.9922,31.9922,9000.0
2005-09-13 09:30:00,56.55,56.55,56.55,56.55,21200.0,32.0602,32.0602,32.0602,32.0602,21200.0
2005-09-13 09:35:00,56.55,56.55,56.35,56.37,39100.0,32.0602,32.0602,31.9468,31.9582,39100.0
2005-09-13 09:40:00,56.38,56.38,56.15,56.17,21900.0,31.9638,31.9638,31.8334,31.8448,21900.0
2005-09-13 09:45:00,56.19,56.25,56.17,56.23,11400.0,31.8561,31.8901,31.8448,31.8788,11400.0
2005-09-13 09:50:00,56.23,56.27,56.23,56.25,11200.0,31.8788,31.9015,31.8788,31.8901,11200.0
2005-09-13 09:55:00,56.24,56.25,56.21,56.23,4500.0,31.8845,31.8901,31.8675,31.8788,4500.0
2005-09-13 10:00:00,56.23,56.29,56.22,56.29,4900.0,31.8788,31.9128,31.8731,31.9128,4900.0
2005-09-13 10:05:00,56.28,56.29,56.2,56.24,4600.0,31.9071,31.9128,31.8618,31.8845,4600.0
2005-09-13 10:10:00,56.24,56.24,56.2,56.24,2200.0,31.8845,31.8845,31.8618,31.8845,2200.0
2005-09-13 10:15:00,56.24,56.32,56.21,56.31,5300.0,31.8845,31.9298,31.8675,31.9242,5300.0
2005-09-13 10:20:00,56.3,56.3,56.2,56.23,6500.0,31.9185,31.9185,31.8618,31.8788,6500.0
2005-09-13 10:25:00,56.23,56.3,56.23,56.3,8300.0,31.8788,31.9185,31.8788,31.9185,8300.0
2005-09-13 10:30:00,56.3,56.35,56.3,56.31,3300.0,31.9185,31.9468,31.9185,31.9242,3300.0
2005-09-13 10:35:00,56.3,56.31,56.3,56.31,1900.0,31.9185,31.9242,31.9185,31.9242,1900.0
2005-09-13 10:40:00,56.31,56.31,56.27,56.29,9000.0,31.9242,31.9242,31.9015,31.9128,9000.0
2005-09-13 10:45:00,56.31,56.32,56.27,56.3,10300.0,31.9242,31.9298,31.9015,31.9185,10300.0
2005-09-13 10:50:00,56.28,56.3,56.25,56.3,12600.0,31.9071,31.9185,31.8901,31.9185,12600.0
2005-09-13 10:55:00,56.3,56.31,56.29,56.31,4400.0,31.9185,31.9242,31.9128,31.9242,4400.0
2005-09-13 11:00:00,56.31,56.32,56.29,56.3,8700.0,31.9242,31.9298,31.9128,31.9185,8700.0
2005-09-13 11:05:00,56.31,56.33,56.29,56.32,10400.0,31.9242,31.9355,31.9128,31.9298,10400.0
2005-09-13 11:10:00,56.32,56.33,56.28,56.29,9100.0,31.9298,31.9355,31.9071,31.9128,9100.0
2005-09-13 11:15:00,56.29,56.3,56.28,56.3,11000.0,31.9128,31.9185,31.9071,31.9185,11000.0
2005-09-13 11:20:00,56.3,56.3,56.28,56.3,14700.0,31.9185,31.9185,31.9071,31.9185,14700.0
2005-09-13 11:25:00,56.3,56.3,56.27,56.3,10600.0,31.9185,31.9185,31.9015,31.9185,10600.0
2005-09-13 11:30:00,56.3,56.33,56.29,56.31,16100.0,31.9185,31.9355,31.9128,31.9242,16100.0
2005-09-13 11:35:00,56.31,56.35,56.3,56.34,5900.0,31.9242,31.9468,31.9185,31.9412,5900.0
2005-09-13 11:40:00,56.33,56.33,56.31,56.32,1900.0,31.9355,31.9355,31.9242,31.9298,1900.0
2005-09-13 11:45:00,56.33,56.33,56.32,56.33,104300.0,31.9355,31.9355,31.9298,31.9355,104300.0
2005-09-13 11:50:00,56.33,56.33,56.32,56.32,3700.0,31.9355,31.9355,31.9298,31.9298,3700.0
2005-09-13 11:55:00,56.33,56.35,56.32,56.35,5000.0,31.9355,31.9468,31.9298,31.9468,5000.0
2005-09-13 12:00:00,56.35,56.35,56.32,56.34,7300.0,31.9468,31.9468,31.9298,31.9412,7300.0
2005-09-13 12:05:00,56.33,56.34,56.3,56.31,8900.0,31.9355,31.9412,31.9185,31.9242,8900.0
2005-09-13 12:10:00,56.3,56.32,56.29,56.31,11500.0,31.9185,31.9298,31.9128,31.9242,11500.0
2005-09-13 12:15:00,56.32,56.33,56.32,56.33,4100.0,31.9298,31.9355,31.9298,31.9355,4100.0
2005-09-13 12:20:00,56.33,56.36,56.32,56.36,7300.0,31.9355,31.9525,31.9298,31.9525,7300.0
2005-09-13 12:25:00,56.36,56.38,56.36,56.38,7600.0,31.9525,31.9638,31.9525,31.9638,7600.0
2005-09-13 12:30:00,56.39,56.39,56.37,56.38,1000.0,31.9695,31.9695,31.9582,31.9638,1000.0
2005-09-13 12:35:00,56.38,56.39,56.38,56.39,1900.0,31.9638,31.9695,31.9638,31.9695,1900.0
2005-09-13 12:40:00,56.39,56.39,56.38,56.39,4100.0,31.9695,31.9695,31.9638,31.9695,4100.0
2005-09-13 12:45:00,56.39,56.4,56.35,56.37,20300.0,31.9695,31.9752,31.9468,31.9582,20300.0
2005-09-13 12:50:00,56.38,56.38,56.34,56.37,15300.0,31.9638,31.9638,31.9412,31.9582,15300.0
2005-09-13 12:55:00,56.37,56.43,56.35,56.43,22100.0,31.9582,31.9922,31.9468,31.9922,22100.0
2005-09-13 13:00:00,56.45,56.46,56.4,56.44,95800.0,32.0035,32.0092,31.9752,31.9979,95800.0
2005-09-13 13:05:00,56.45,56.46,56.44,56.46,29000.0,32.0035,32.0092,31.9979,32.0092,29000.0
2005-09-13 13:10:00,56.46,56.47,56.43,56.46,13100.0,32.0092,32.0149,31.9922,32.0092,13100.0
2005-09-13 13:15:00,56.46,56.5,56.45,56.49,14900.0,32.0092,32.0319,32.0035,32.0262,14900.0
2005-09-13 13:20:00,56.49,56.5,56.46,56.47,13900.0,32.0262,32.0319,32.0092,32.0149,13900.0
2005-09-13 13:25:00,56.46,56.5,56.46,56.5,4500.0,32.0092,32.0319,32.0092,32.0319,4500.0
2005-09-13 13:30:00,56.51,56.52,56.5,56.5,15700.0,32.0375,32.0432,32.0319,32.0319,15700.0
2005-09-13 13:35:00,56.52,56.6,56.51,56.59,23900.0,32.0432,32.0886,32.0375,32.0829,23900.0
2005-09-13 13:40:00,56.58,56.58,56.54,56.54,8600.0,32.0772,32.0772,32.0545,32.0545,8600.0
2005-09-13 13:45:00,56.54,56.57,56.53,56.53,62900.0,32.0545,32.0716,32.0489,32.0489,62900.0
2005-09-13 13:50:00,56.53,56.55,56.53,56.54,5000.0,32.0489,32.0602,32.0489,32.0545,5000.0
2005-09-13 13:55:00,56.54,56.56,56.54,56.55,3300.0,32.0545,32.0659,32.0545,32.0602,3300.0
2005-09-13 14:00:00,56.53,56.53,56.5,56.53,9100.0,32.0489,32.0489,32.0319,32.0489,9100.0
2005-09-13 14:05:00,56.54,56.65,56.54,56.61,8600.0,32.0545,32.1169,32.0545,32.0942,8600.0
2005-09-13 14:10:00,56.62,56.67,56.62,56.65,12400.0,32.0999,32.1283,32.0999,32.1169,12400.0
2005-09-13 14:15:00,56.65,56.7,56.64,56.68,25800.0,32.1169,32.1453,32.1112,32.1339,25800.0
2005-09-13 14:20:00,56.69,56.85,56.69,56.83,43300.0,32.1396,32.2303,32.1396,32.219,43300.0
2005-09-13 14:25:00,56.83,56.83,56.78,56.78,13200.0,32.219,32.219,32.1906,32.1906,13200.0
2005-09-13 14:30:00,56.75,56.78,56.74,56.75,8200.0,32.1736,32.1906,32.1679,32.1736,8200.0
2005-09-13 14:35:00,56.76,56.77,56.76,56.76,2800.0,32.1793,32.1849,32.1793,32.1793,2800.0
2005-09-13 14:40:00,56.77,56.78,56.75,56.76,18200.0,32.1849,32.1906,32.1736,32.1793,18200.0
2005-09-13 14:45:00,56.75,56.79,56.74,56.79,21700.0,32.1736,32.1963,32.1679,32.1963,21700.0
2005-09-13 14:50:00,56.78,56.8,56.73,56.74,12200.0,32.1906,32.202,32.1623,32.1679,12200.0
2005-09-13 14:55:00,56.74,56.75,56.73,56.75,69300.0,32.1679,32.1736,32.1623,32.1736,69300.0
2005-09-13 15:00:00,56.75,56.75,56.71,56.72,7100.0,32.1736,32.1736,32.1509,32.1566,7100.0
2005-09-13 15:05:00,56.71,56.72,56.59,56.63,12500.0,32.1509,32.1566,32.0829,32.1056,12500.0
2005-09-13 15:10:00,56.65,56.66,56.6,56.66,7700.0,32.1169,32.1226,32.0886,32.1226,7700.0
2005-09-13 15:15:00,56.66,56.67,56.63,56.64,8700.0,32.1226,32.1283,32.1056,32.1112,8700.0
2005-09-13 15:20:00,56.62,56.62,56.53,56.57,23800.0,32.0999,32.0999,32.0489,32.0716,23800.0
2005-09-13 15:25:00,56.57,56.64,56.57,56.61,7400.0,32.0716,32.1112,32.0716,32.0942,7400.0
2005-09-13 15:30:00,56.61,56.68,56.58,56.68,36800.0,32.0942,32.1339,32.0772,32.1339,36800.0
2005-09-13 15:35:00,56.7,56.7,56.6,56.61,14000.0,32.1453,32.1453,32.0886,32.0942,14000.0
2005-09-13 15:40:00,56.6,56.62,56.59,56.62,19400.0,32.0886,32.0999,32.0829,32.0999,19400.0
2005-09-13 15:45:00,56.63,56.64,56.61,56.64,14000.0,32.1056,32.1112,32.0942,32.1112,14000.0
2005-09-13 15:50:00,56.64,56.64,56.6,56.62,69400.0,32.1112,32.1112,32.0886,32.0999,69400.0
2005-09-13 15:55:00,56.62,56.64,56.62,56.64,53100.0,32.0999,32.1112,32.0999,32.1112,53100.0
2005-09-14 09:30:00,57.01,57.05,57.01,57.05,56100.0,32.321,32.3437,32.321,32.3437,56100.0
2005-09-14 09:35:00,57.05,57.05,57.0,57.0,41300.0,32.3437,32.3437,32.3153,32.3153,41300.0
2005-09-14 09:40:00,57.0,57.0,56.94,56.94,72500.0,32.3153,32.3153,32.2813,32.2813,72500.0
2005-09-14 09:45:00,56.93,57.09,56.9,57.07,35000.0,32.2757,32.3664,32.2586,32.355,35000.0
2005-09-14 09:50:00,57.07,57.12,57.06,57.08,37300.0,32.355,32.3834,32.3494,32.3607,37300.0
2005-09-14 09:55:00,57.08,57.08,56.98,56.99,47300.0,32.3607,32.3607,32.304,32.3097,47300.0
2005-09-14 10:00:00,56.99,57.03,56.98,57.03,32300.0,32.3097,32.3323,32.304,32.3323,32300.0
2005-09-14 10:05:00,57.03,57.08,57.02,57.08,23500.0,32.3323,32.3607,32.3267,32.3607,23500.0
2005-09-14 10:10:00,57.08,57.11,57.07,57.11,16000.0,32.3607,32.3777,32.355,32.3777,16000.0
2005-09-14 10:15:00,57.11,57.13,57.04,57.09,25800.0,32.3777,32.389,32.338,32.3664,25800.0
2005-09-14 10:20:00,57.08,57.09,56.87,56.87,20800.0,32.3607,32.3664,32.2416,32.2416,20800.0
2005-09-14 10:25:00,56.87,56.88,56.83,56.83,19400.0,32.2416,32.2473,32.219,32.219,19400.0
2005-09-14 10:30:00,56.83,57.0,56.81,57.0,24600.0,32.219,32.3153,32.2076,32.3153,24600.0
2005-09-14 10:35:00,57.0,57.03,56.98,56.98,20700.0,32.3153,32.3323,32.304,32.304,20700.0
2005-09-14 10:40:00,56.97,57.01,56.96,56.97,13700.0,32.2983,32.321,32.2927,32.2983,13700.0
2005-09-14 10:45:00,56.98,56.99,56.81,56.82,10800.0,32.304,32.3097,32.2076,32.2133,10800.0
2005-09-14 10:50:00,56.82,56.88,56.8,56.88,12000.0,32.2133,32.2473,32.202,32.2473,12000.0
2005-09-14 10:55:00,56.87,56.89,56.84,56.86,9500.0,32.2416,32.253,32.2246,32.236,9500.0
2005-09-14 11:00:00,56.88,56.9,56.86,56.9,14200.0,32.2473,32.2586,32.236,32.2586,14200.0
2005-09-14 11:05:00,56.91,57.02,56.91,57.01,20900.0,32.2643,32.3267,32.2643,32.321,20900.0
2005-09-14 11:10:00,57.01,57.02,56.99,57.0,13800.0,32.321,32.3267,32.3097,32.3153,13800.0
2005-09-14 11:15:00,56.99,56.99,56.83,56.85,10700.0,32.3097,32.3097,32.219,32.2303,10700.0
2005-09-14 11:20:00,56.85,56.88,56.85,56.86,14000.0,32.2303,32.2473,32.2303,32.236,14000.0
2005-09-14 11:25:00,56.86,56.9,56.86,56.9,11300.0,32.236,32.2586,32.236,32.2586,11300.0
2005-09-14 11:30:00,56.9,56.93,56.88,56.92,8800.0,32.2586,32.2757,32.2473,32.27,8800.0
2005-09-14 11:35:00,56.92,56.98,56.91,56.98,13100.0,32.27,32.304,32.2643,32.304,13100.0
2005-09-14 11:40:00,56.97,56.97,56.93,56.94,4500.0,32.2983,32.2983,32.2757,32.2813,4500.0
2005-09-14 11:45:00,56.93,56.94,56.92,56.93,2500.0,32.2757,32.2813,32.27,32.2757,2500.0
2005-09-14 11:50:00,56.93,56.94,56.87,56.88,8400.0,32.2757,32.2813,32.2416,32.2473,8400.0
2005-09-14 11:55:00,56.88,56.88,56.85,56.85,5200.0,32.2473,32.2473,32.2303,32.2303,5200.0
2005-09-14 12:00:00,56.85,56.85,56.82,56.83,4400.0,32.2303,32.2303,32.2133,32.219,4400.0
2005-09-14 12:05:00,56.83,56.84,56.83,56.84,6500.0,32.219,32.2246,32.219,32.2246,6500.0
2005-09-14 12:10:00,56.84,56.86,56.84,56.85,14800.0,32.2246,32.236,32.2246,32.2303,14800.0
2005-09-14 12:15:00,56.85,56.85,56.81,56.82,9900.0,32.2303,32.2303,32.2076,32.2133,9900.0
2005-09-14 12:20:00,56.82,56.82,56.81,56.82,3000.0,32.2133,32.2133,32.2076,32.2133,3000.0
2005-09-14 12:25:00,56.82,56.82,56.78,56.8,12400.0,32.2133,32.2133,32.1906,32.202,12400.0
2005-09-14 12:30:00,56.79,56.85,56.79,56.82,13200.0,32.1963,32.2303,32.1963,32.2133,13200.0
2005-09-14 12:35:00,56.82,56.82,56.79,56.79,13700.0,32.2133,32.2133,32.1963,32.1963,13700.0
2005-09-14 12:40:00,56.79,56.8,56.78,56.78,24700.0,32.1963,32.202,32.1906,32.1906,24700.0
2005-09-14 12:45:00,56.75,56.75,56.71,56.71,11000.0,32.1736,32.1736,32.1509,32.1509,11000.0
2005-09-14 12:50:00,56.71,56.71,56.67,56.67,4700.0,32.1509,32.1509,32.1283,32.1283,4700.0
2005-09-14 12:55:00,56.68,56.71,56.68,56.71,9600.0,32.1339,32.1509,32.1339,32.1509,9600.0
2005-09-14 13:00:00,56.71,56.71,56.68,56.68,9000.0,32.1509,32.1509,32.1339,32.1339,9000.0
2005-09-14 13:05:00,56.69,56.73,56.69,56.73,8900.0,32.1396,32.1623,32.1396,32.1623,8900.0
2005-09-14 13:10:00,56.73,56.73,56.69,56.69,7100.0,32.1623,32.1623,32.1396,32.1396,7100.0
2005-09-14 13:15:00,56.7,56.7,56.69,56.69,5800.0,32.1453,32.1453,32.1396,32.1396,5800.0
2005-09-14 13:20:00,56.7,56.7,56.68,56.69,3500.0,32.1453,32.1453,32.1339,32.1396,3500.0
2005-09-14 13:25:00,56.69,56.69,56.67,56.67,6200.0,32.1396,32.1396,32.1283,32.1283,6200.0
2005-09-14 13:30:00,56.66,56.67,56.66,56.67,7700.0,32.1226,32.1283,32.1226,32.1283,7700.0
2005-09-14 13:35:00,56.66,56.68,56.62,56.63,14600.0,32.1226,32.1339,32.0999,32.1056,14600.0
2005-09-14 13:40:00,56.63,56.63,56.54,56.55,6700.0,32.1056,32.1056,32.0545,32.0602,6700.0
2005-09-14 13:45:00,56.55,56.57,56.52,56.56,13900.0,32.0602,32.0716,32.0432,32.0659,13900.0
2005-09-14 13:50:00,56.55,56.57,56.51,56.55,15700.0,32.0602,32.0716,32.0375,32.0602,15700.0
2005-09-14 13:55:00,56.56,56.56,56.54,56.55,15300.0,32.0659,32.0659,32.0545,32.0602,15300.0
2005-09-14 14:00:00,56.55,56.58,56.55,56.56,15400.0,32.0602,32.0772,32.0602,32.0659,15400.0
2005-09-14 14:05:00,56.56,56.58,56.55,56.58,19700.0,32.0659,32.0772,32.0602,32.0772,19700.0
2005-09-14 14:10:00,56.57,56.59,56.56,56.56,5500.0,32.0716,32.0829,32.0659,32.0659,5500.0
2005-09-14 14:15:00,56.56,56.57,56.54,56.54,32500.0,32.0659,32.0716,32.0545,32.0545,32500.0
2005-09-14 14:20:00,56.54,56.58,56.54,56.55,27000.0,32.0545,32.0772,32.0545,32.0602,27000.0
2005-09-14 14:25:00,56.55,56.59,56.55,56.59,9300.0,32.0602,32.0829,32.0602,32.0829,9300.0
2005-09-14 14:30:00,56.58,56.6,56.57,56.58,7100.0,32.0772,32.0886,32.0716,32.0772,7100.0
2005-09-14 14:35:00,56.57,56.62,56.57,56.61,13300.0,32.0716,32.0999,32.0716,32.0942,13300.0
2005-09-14 14:40:00,56.61,56.62,56.59,56.61,47800.0,32.0942,32.0999,32.0829,32.0942,47800.0
2005-09-14 14:45:00,56.61,56.61,56.59,56.61,13100.0,32.0942,32.0942,32.0829,32.0942,13100.0
2005-09-14 14:50:00,56.61,56.61,56.59,56.59,57400.0,32.0942,32.0942,32.0829,32.0829,57400.0
2005-09-14 14:55:00,56.6,56.6,56.57,56.57,8100.0,32.0886,32.0886,32.0716,32.0716,8100.0
2005-09-14 15:00:00,56.54,56.57,56.53,56.54,28700.0,32.0545,32.0716,32.0489,32.0545,28700.0
2005-09-14 15:05:00,56.53,56.56,56.53,56.54,27700.0,32.0489,32.0659,32.0489,32.0545,27700.0
2005-09-14 15:10:00,56.53,56.57,56.53,56.57,20100.0,32.0489,32.0716,32.0489,32.0716,20100.0
2005-09-14 15:15:00,56.57,56.58,56.55,56.57,9600.0,32.0716,32.0772,32.0602,32.0716,9600.0
2005-09-14 15:20:00,56.57,56.57,56.54,56.55,11700.0,32.0716,32.0716,32.0545,32.0602,11700.0
2005-09-14 15:25:00,56.55,56.57,56.55,56.55,13500.0,32.0602,32.0716,32.0602,32.0602,13500.0
2005-09-14 15:30:00,56.55,56.56,56.54,56.54,19100.0,32.0602,32.0659,32.0545,32.0545,19100.0
2005-09-14 15:35:00,56.55,56.57,56.54,56.57,15300.0,32.0602,32.0716,32.0545,32.0716,15300.0
2005-09-14 15:40:00,56.57,56.62,56.57,56.62,15800.0,32.0716,32.0999,32.0716,32.0999,15800.0
2005-09-14 15:45:00,56.62,56.7,56.62,56.69,31000.0,32.0999,32.1453,32.0999,32.1396,31000.0
2005-09-14 15:50:00,56.69,56.74,56.69,56.72,33700.0,32.1396,32.1679,32.1396,32.1566,33700.0
2005-09-14 15:55:00,56.72,56.75,56.69,56.7,58500.0,32.1566,32.1736,32.1396,32.1453,58500.0
2005-09-15 09:30:00,56.55,56.56,56.51,56.52,34200.0,32.0602,32.0659,32.0375,32.0432,34200.0
2005-09-15 09:35:00,56.52,56.6,56.51,56.6,19800.0,32.0432,32.0886,32.0375,32.0886,19800.0
2005-09-15 09:40:00,56.6,56.6,56.44,56.57,16300.0,32.0886,32.0886,31.9979,32.0716,16300.0
2005-09-15 09:45:00,56.55,56.55,56.23,56.23,14400.0,32.0602,32.0602,31.8788,31.8788,14400.0
2005-09-15 09:50:00,56.2,56.36,56.19,56.36,17100.0,31.8618,31.9525,31.8561,31.9525,17100.0
2005-09-15 09:55:00,56.36,56.47,56.36,56.46,9900.0,31.9525,32.0149,31.9525,32.0092,9900.0
2005-09-15 10:00:00,56.45,56.48,56.37,56.37,9100.0,32.0035,32.0205,31.9582,31.9582,9100.0
2005-09-15 10:05:00,56.37,56.37,56.25,56.26,11000.0,31.9582,31.9582,31.8901,31.8958,11000.0
2005-09-15 10:10:00,56.25,56.25,56.07,56.07,23400.0,31.8901,31.8901,31.7881,31.7881,23400.0
2005-09-15 10:15:00,56.07,56.09,56.07,56.08,22300.0,31.7881,31.7994,31.7881,31.7938,22300.0
2005-09-15 10:20:00,56.08,56.08,56.0,56.0,21100.0,31.7938,31.7938,31.7484,31.7484,21100.0
2005-09-15 10:25:00,55.99,56.0,55.9,55.93,47000.0,31.7427,31.7484,31.6917,31.7087,47000.0
2005-09-15 10:30:00,55.93,56.08,55.93,56.06,24300.0,31.7087,31.7938,31.7087,31.7824,24300.0
2005-09-15 10:35:00,56.04,56.05,55.98,55.98,9200.0,31.7711,31.7768,31.7371,31.7371,9200.0
2005-09-15 10:40:00,55.95,55.96,55.82,55.83,18000.0,31.7201,31.7257,31.6464,31.652,18000.0
2005-09-15 10:45:00,55.79,55.85,55.75,55.8,25800.0,31.6293,31.6634,31.6067,31.635,25800.0
2005-09-15 10:50:00,55.82,55.93,55.8,55.93,19600.0,31.6464,31.7087,31.635,31.7087,19600.0
2005-09-15 10:55:00,55.92,55.97,55.92,55.97,10500.0,31.703,31.7314,31.703,31.7314,10500.0
2005-09-15 11:00:00,55.97,55.98,55.95,55.97,12200.0,31.7314,31.7371,31.7201,31.7314,12200.0
2005-09-15 11:05:00,55.97,55.97,55.95,55.95,13500.0,31.7314,31.7314,31.7201,31.7201,13500.0
2005-09-15 11:10:00,55.95,55.97,55.95,55.97,7800.0,31.7201,31.7314,31.7201,31.7314,7800.0
2005-09-15 11:15:00,55.97,55.97,55.96,55.97,6700.0,31.7314,31.7314,31.7257,31.7314,6700.0
2005-09-15 11:20:00,55.97,56.03,55.97,56.0,13500.0,31.7314,31.7654,31.7314,31.7484,13500.0
2005-09-15 11:25:00,56.0,56.03,55.98,56.03,4600.0,31.7484,31.7654,31.7371,31.7654,4600.0
2005-09-15 11:30:00,56.02,56.03,56.01,56.03,16600.0,31.7597,31.7654,31.7541,31.7654,16600.0
2005-09-15 11:35:00,56.04,56.06,56.04,56.05,8100.0,31.7711,31.7824,31.7711,31.7768,8100.0
2005-09-15 11:40:00,56.05,56.1,56.05,56.1,16300.0,31.7768,31.8051,31.7768,31.8051,16300.0
2005-09-15 11:45:00,56.1,56.1,56.04,56.07,5400.0,31.8051,31.8051,31.7711,31.7881,5400.0
2005-09-15 11:50:00,56.07,56.09,56.07,56.08,4700.0,31.7881,31.7994,31.7881,31.7938,4700.0
2005-09-15 11:55:00,56.09,56.09,56.0,56.0,7000.0,31.7994,31.7994,31.7484,31.7484,7000.0
2005-09-15 12:00:00,56.01,56.08,55.96,56.08,10300.0,31.7541,31.7938,31.7257,31.7938,10300.0
2005-09-15 12:05:00,56.06,56.06,55.98,56.01,6800.0,31.7824,31.7824,31.7371,31.7541,6800.0
2005-09-15 12:10:00,56.01,56.06,56.01,56.06,7800.0,31.7541,31.7824,31.7541,31.7824,7800.0
2005-09-15 12:15:00,56.06,56.08,56.06,56.07,3800.0,31.7824,31.7938,31.7824,31.7881,3800.0
2005-09-15 12:20:00,56.08,56.08,56.05,56.08,3900.0,31.7938,31.7938,31.7768,31.7938,3900.0
2005-09-15 12:25:00,56.07,56.08,56.04,56.05,4600.0,31.7881,31.7938,31.7711,31.7768,4600.0
2005-09-15 12:30:00,56.04,56.08,56.04,56.07,15000.0,31.7711,31.7938,31.7711,31.7881,15000.0
2005-09-15 12:35:00,56.07,56.07,56.05,56.05,2000.0,31.7881,31.7881,31.7768,31.7768,2000.0
2005-09-15 12:40:00,56.05,56.1,56.05,56.09,8500.0,31.7768,31.8051,31.7768,31.7994,8500.0
2005-09-15 12:45:00,56.09,56.09,56.04,56.06,3000.0,31.7994,31.7994,31.7711,31.7824,3000.0
2005-09-15 12:50:00,56.06,56.06,56.03,56.06,4300.0,31.7824,31.7824,31.7654,31.7824,4300.0
2005-09-15 12:55:00,56.05,56.09,56.05,56.09,16500.0,31.7768,31.7994,31.7768,31.7994,16500.0
2005-09-15 13:00:00,56.09,56.11,56.09,56.11,6300.0,31.7994,31.8108,31.7994,31.8108,6300.0
2005-09-15 13:05:00,56.11,56.19,56.11,56.19,13900.0,31.8108,31.8561,31.8108,31.8561,13900.0
2005-09-15 13:10:00,56.19,56.26,56.18,56.25,20800.0,31.8561,31.8958,31.8505,31.8901,20800.0
2005-09-15 13:15:00,56.25,56.27,56.25,56.26,6300.0,31.8901,31.9015,31.8901,31.8958,6300.0
2005-09-15 13:20:00,56.25,56.26,56.19,56.19,4700.0,31.8901,31.8958,31.8561,31.8561,4700.0
2005-09-15 13:25:00,56.18,56.2,56.16,56.16,7100.0,31.8505,31.8618,31.8391,31.8391,7100.0
2005-09-15 13:30:00,56.15,56.23,56.15,56.23,10100.0,31.8334,31.8788,31.8334,31.8788,10100.0
2005-09-15 13:35:00,56.24,56.26,56.23,56.25,7000.0,31.8845,31.8958,31.8788,31.8901,7000.0
2005-09-15 13:40:00,56.25,56.26,56.2,56.22,8600.0,31.8901,31.8958,31.8618,31.8731,8600.0
2005-09-15 13:45:00,56.21,56.21,56.16,56.18,5100.0,31.8675,31.8675,31.8391,31.8505,5100.0
2005-09-15 13:50:00,56.19,56.21,56.17,56.2,6800.0,31.8561,31.8675,31.8448,31.8618,6800.0
2005-09-15 13:55:00,56.19,56.2,56.16,56.16,3400.0,31.8561,31.8618,31.8391,31.8391,3400.0
2005-09-15 14:00:00,56.15,56.17,56.09,56.11,4700.0,31.8334,31.8448,31.7994,31.8108,4700.0
2005-09-15 14:05:00,56.1,56.14,56.09,56.14,6500.0,31.8051,31.8278,31.7994,31.8278,6500.0
2005-09-15 14:10:00,56.14,56.15,56.12,56.12,6500.0,31.8278,31.8334,31.8164,31.8164,6500.0
2005-09-15 14:15:00,56.1,56.11,56.07,56.09,4700.0,31.8051,31.8108,31.7881,31.7994,4700.0
2005-09-15 14:20:00,56.1,56.11,56.08,56.08,7500.0,31.8051,31.8108,31.7938,31.7938,7500.0
2005-09-15 14:25:00,56.09,56.11,56.09,56.11,8200.0,31.7994,31.8108,31.7994,31.8108,8200.0
2005-09-15 14:30:00,56.11,56.16,56.1,56.15,15000.0,31.8108,31.8391,31.8051,31.8334,15000.0
2005-09-15 14:35:00,56.15,56.27,56.15,56.26,14200.0,31.8334,31.9015,31.8334,31.8958,14200.0
2005-09-15 14:40:00,56.26,56.26,56.23,56.23,6800.0,31.8958,31.8958,31.8788,31.8788,6800.0
2005-09-15 14:45:00,56.23,56.25,56.21,56.21,7300.0,31.8788,31.8901,31.8675,31.8675,7300.0
2005-09-15 14:50:00,56.23,56.23,56.22,56.23,4600.0,31.8788,31.8788,31.8731,31.8788,4600.0
2005-09-15 14:55:00,56.23,56.23,56.2,56.21,7100.0,31.8788,31.8788,31.8618,31.8675,7100.0
2005-09-15 15:00:00,56.21,56.23,56.2,56.21,9400.0,31.8675,31.8788,31.8618,31.8675,9400.0
2005-09-15 15:05:00,56.2,56.22,56.19,56.19,12000.0,31.8618,31.8731,31.8561,31.8561,12000.0
2005-09-15 15:10:00,56.18,56.19,56.17,56.18,10200.0,31.8505,31.8561,31.8448,31.8505,10200.0
2005-09-15 15:15:00,56.17,56.18,56.16,56.17,12500.0,31.8448,31.8505,31.8391,31.8448,12500.0
2005-09-15 15:20:00,56.16,56.16,56.13,56.14,8100.0,31.8391,31.8391,31.8221,31.8278,8100.0
2005-09-15 15:25:00,56.16,56.18,56.15,56.15,8700.0,31.8391,31.8505,31.8334,31.8334,8700.0
2005-09-15 15:30:00,56.15,56.15,56.08,56.09,15500.0,31.8334,31.8334,31.7938,31.7994,15500.0
2005-09-15 15:35:00,56.09,56.1,56.05,56.09,13400.0,31.7994,31.8051,31.7768,31.7994,13400.0
2005-09-15 15:40:00,56.1,56.16,56.09,56.11,12600.0,31.8051,31.8391,31.7994,31.8108,12600.0
2005-09-15 15:45:00,56.11,56.12,56.07,56.09,14300.0,31.8108,31.8164,31.7881,31.7994,14300.0
2005-09-15 15:50:00,56.08,56.16,56.08,56.16,14200.0,31.7938,31.8391,31.7938,31.8391,14200.0
2005-09-15 15:55:00,56.16,56.21,56.13,56.17,22100.0,31.8391,31.8675,31.8221,31.8448,22100.0
2005-09-16 09:30:00,56.68,56.68,56.55,56.55,296000.0,32.1339,32.1339,32.0602,32.0602,296000.0
2005-09-16 09:35:00,56.56,56.62,56.54,56.61,11500.0,32.0659,32.0999,32.0545,32.0942,11500.0
2005-09-16 09:40:00,56.62,56.7,56.54,56.62,13100.0,32.0999,32.1453,32.0545,32.0999,13100.0
2005-09-16 09:45:00,56.63,56.7,56.6,56.69,6300.0,32.1056,32.1453,32.0886,32.1396,6300.0
2005-09-16 09:50:00,56.69,56.87,56.69,56.75,21100.0,32.1396,32.2416,32.1396,32.1736,21100.0
2005-09-16 09:55:00,56.75,56.79,56.69,56.69,22100.0,32.1736,32.1963,32.1396,32.1396,22100.0
2005-09-16 10:00:00,56.69,56.75,56.68,56.69,17200.0,32.1396,32.1736,32.1339,32.1396,17200.0
2005-09-16 10:05:00,56.68,56.83,56.67,56.81,18000.0,32.1339,32.219,32.1283,32.2076,18000.0
2005-09-16 10:10:00,56.82,56.92,56.81,56.9,5000.0,32.2133,32.27,32.2076,32.2586,5000.0
2005-09-16 10:15:00,56.9,56.94,56.88,56.9,10300.0,32.2586,32.2813,32.2473,32.2586,10300.0
2005-09-16 10:20:00,56.9,56.95,56.9,56.93,10500.0,32.2586,32.287,32.2586,32.2757,10500.0
2005-09-16 10:25:00,56.94,56.96,56.92,56.95,14000.0,32.2813,32.2927,32.27,32.287,14000.0
2005-09-16 10:30:00,56.95,56.99,56.95,56.95,15700.0,32.287,32.3097,32.287,32.287,15700.0
2005-09-16 10:35:00,56.95,57.05,56.94,57.04,22900.0,32.287,32.3437,32.2813,32.338,22900.0
2005-09-16 10:40:00,57.06,57.07,57.01,57.07,10000.0,32.3494,32.355,32.321,32.355,10000.0
2005-09-16 10:45:00,57.07,57.1,57.07,57.1,8500.0,32.355,32.372,32.355,32.372,8500.0
2005-09-16 10:50:00,57.1,57.1,57.08,57.1,4900.0,32.372,32.372,32.3607,32.372,4900.0
2005-09-16 10:55:00,57.1,57.1,57.06,57.07,8700.0,32.372,32.372,32.3494,32.355,8700.0
2005-09-16 11:00:00,57.09,57.09,57.03,57.03,7700.0,32.3664,32.3664,32.3323,32.3323,7700.0
2005-09-16 11:05:00,57.03,57.07,57.03,57.07,8800.0,32.3323,32.355,32.3323,32.355,8800.0
2005-09-16 11:10:00,57.08,57.1,57.04,57.04,8800.0,32.3607,32.372,32.338,32.338,8800.0
2005-09-16 11:15:00,57.04,57.07,57.03,57.07,11000.0,32.338,32.355,32.3323,32.355,11000.0
2005-09-16 11:20:00,57.07,57.11,57.05,57.09,6000.0,32.355,32.3777,32.3437,32.3664,6000.0
2005-09-16 11:25:00,57.11,57.16,57.1,57.16,15300.0,32.3777,32.406,32.372,32.406,15300.0
2005-09-16 11:30:00,57.16,57.16,57.09,57.11,12200.0,32.406,32.406,32.3664,32.3777,12200.0
2005-09-16 11:35:00,57.1,57.14,57.09,57.14,9100.0,32.372,32.3947,32.3664,32.3947,9100.0
2005-09-16 11:40:00,57.16,57.23,57.14,57.19,10100.0,32.406,32.4457,32.3947,32.4231,10100.0
2005-09-16 11:45:00,57.18,57.19,57.17,57.17,9400.0,32.4174,32.4231,32.4117,32.4117,9400.0
2005-09-16 11:50:00,57.18,57.25,57.17,57.22,13500.0,32.4174,32.4571,32.4117,32.4401,13500.0
2005-09-16 11:55:00,57.22,57.23,57.2,57.2,5500.0,32.4401,32.4457,32.4287,32.4287,5500.0
2005-09-16 12:00:00,57.2,57.23,57.2,57.2,4900.0,32.4287,32.4457,32.4287,32.4287,4900.0
2005-09-16 12:05:00,57.21,57.24,57.14,57.23,17500.0,32.4344,32.4514,32.3947,32.4457,17500.0
2005-09-16 12:10:00,57.23,57.29,57.22,57.29,22000.0,32.4457,32.4798,32.4401,32.4798,22000.0
2005-09-16 12:15:00,57.29,57.4,57.29,57.39,26600.0,32.4798,32.5421,32.4798,32.5364,26600.0
2005-09-16 12:20:00,57.39,57.48,57.37,57.46,10400.0,32.5364,32.5875,32.5251,32.5761,10400.0
2005-09-16 12:25:00,57.46,57.5,57.44,57.5,19100.0,32.5761,32.5988,32.5648,32.5988,19100.0
2005-09-16 12:30:00,57.5,57.52,57.48,57.49,22700.0,32.5988,32.6101,32.5875,32.5931,22700.0
2005-09-16 12:35:00,57.49,57.5,57.43,57.44,16200.0,32.5931,32.5988,32.5591,32.5648,16200.0
2005-09-16 12:40:00,57.45,57.45,57.41,57.42,78500.0,32.5705,32.5705,32.5478,32.5535,78500.0
2005-09-16 12:45:00,57.43,57.45,57.43,57.45,7400.0,32.5591,32.5705,32.5591,32.5705,7400.0
2005-09-16 12:50:00,57.45,57.45,57.38,57.38,14900.0,32.5705,32.5705,32.5308,32.5308,14900.0
2005-09-16 12:55:00,57.39,57.4,57.38,57.38,17900.0,32.5364,32.5421,32.5308,32.5308,17900.0
2005-09-16 13:00:00,57.37,57.38,57.27,57.28,55200.0,32.5251,32.5308,32.4684,32.4741,55200.0
2005-09-16 13:05:00,57.31,57.31,57.29,57.31,19000.0,32.4911,32.4911,32.4798,32.4911,19000.0
2005-09-16 13:10:00,57.31,57.39,57.31,57.39,7700.0,32.4911,32.5364,32.4911,32.5364,7700.0
2005-09-16 13:15:00,57.39,57.4,57.33,57.33,22700.0,32.5364,32.5421,32.5024,32.5024,22700.0
2005-09-16 13:20:00,57.34,57.36,57.33,57.34,6400.0,32.5081,32.5194,32.5024,32.5081,6400.0
2005-09-16 13:25:00,57.34,57.36,57.34,57.35,4600.0,32.5081,32.5194,32.5081,32.5138,4600.0
2005-09-16 13:30:00,57.35,57.35,57.28,57.29,13000.0,32.5138,32.5138,32.4741,32.4798,13000.0
2005-09-16 13:35:00,57.29,57.35,57.29,57.35,123000.0,32.4798,32.5138,32.4798,32.5138,123000.0
2005-09-16 13:40:00,57.36,57.36,57.33,57.35,38900.0,32.5194,32.5194,32.5024,32.5138,38900.0
2005-09-16 13:45:00,57.35,57.35,57.34,57.35,9500.0,32.5138,32.5138,32.5081,32.5138,9500.0
2005-09-16 13:50:00,57.35,57.35,57.32,57.34,18200.0,32.5138,32.5138,32.4968,32.5081,18200.0
2005-09-16 13:55:00,57.34,57.35,57.33,57.35,15500.0,32.5081,32.5138,32.5024,32.5138,15500.0
2005-09-16 14:00:00,57.34,57.44,57.34,57.43,25200.0,32.5081,32.5648,32.5081,32.5591,25200.0
2005-09-16 14:05:00,57.43,57.48,57.4,57.47,20000.0,32.5591,32.5875,32.5421,32.5818,20000.0
2005-09-16 14:10:00,57.48,57.53,57.48,57.49,44500.0,32.5875,32.6158,32.5875,32.5931,44500.0
2005-09-16 14:15:00,57.5,57.51,57.47,57.5,42500.0,32.5988,32.6045,32.5818,32.5988,42500.0
2005-09-16 14:20:00,57.51,57.59,57.51,57.59,22700.0,32.6045,32.6498,32.6045,32.6498,22700.0
2005-09-16 14:25:00,57.59,57.6,57.53,57.58,33800.0,32.6498,32.6555,32.6158,32.6442,33800.0
2005-09-16 14:30:00,57.57,57.59,57.56,57.59,16900.0,32.6385,32.6498,32.6328,32.6498,16900.0
2005-09-16 14:35:00,57.59,57.62,57.58,57.61,27900.0,32.6498,32.6668,32.6442,32.6612,27900.0
2005-09-16 14:40:00,57.61,57.63,57.5,57.53,15500.0,32.6612,32.6725,32.5988,32.6158,15500.0
2005-09-16 14:45:00,57.54,57.6,57.53,57.59,7800.0,32.6215,32.6555,32.6158,32.6498,7800.0
2005-09-16 14:50:00,57.6,57.68,57.59,57.67,20800.0,32.6555,32.7009,32.6498,32.6952,20800.0
2005-09-16 14:55:00,57.66,57.72,57.66,57.7,23700.0,32.6895,32.7235,32.6895,32.7122,23700.0
2005-09-16 15:00:00,57.69,57.77,57.69,57.76,21900.0,32.7065,32.7519,32.7065,32.7462,21900.0
2005-09-16 15:05:00,57.77,57.82,57.77,57.79,161000.0,32.7519,32.7802,32.7519,32.7632,161000.0
2005-09-16 15:10:00,57.8,57.8,57.73,57.74,41800.0,32.7689,32.7689,32.7292,32.7349,41800.0
2005-09-16 15:15:00,57.74,57.76,57.72,57.74,37400.0,32.7349,32.7462,32.7235,32.7349,37400.0
2005-09-16 15:20:00,57.74,57.74,57.7,57.72,63100.0,32.7349,32.7349,32.7122,32.7235,63100.0
2005-09-16 15:25:00,57.72,57.73,57.71,57.72,19300.0,32.7235,32.7292,32.7179,32.7235,19300.0
2005-09-16 15:30:00,57.73,57.77,57.67,57.67,49300.0,32.7292,32.7519,32.6952,32.6952,49300.0
2005-09-16 15:35:00,57.66,57.69,57.64,57.69,40000.0,32.6895,32.7065,32.6782,32.7065,40000.0
2005-09-16 15:40:00,57.69,57.88,57.68,57.87,33700.0,32.7065,32.8142,32.7009,32.8086,33700.0
2005-09-16 15:45:00,57.88,58.02,57.87,57.98,71300.0,32.8142,32.8936,32.8086,32.8709,71300.0
2005-09-16 15:50:00,58.05,58.12,58.02,58.09,159500.0,32.9106,32.9503,32.8936,32.9333,159500.0
2005-09-16 15:55:00,58.1,58.1,57.9,57.96,201700.0,32.939,32.939,32.8256,32.8596,201700.0
2005-09-19 09:30:00,57.45,57.46,57.34,57.38,49000.0,32.5705,32.5761,32.5081,32.5308,49000.0
2005-09-19 09:35:00,57.48,57.52,57.4,57.41,31500.0,32.5875,32.6101,32.5421,32.5478,31500.0
2005-09-19 09:40:00,57.44,57.51,57.37,57.43,17900.0,32.5648,32.6045,32.5251,32.5591,17900.0
2005-09-19 09:45:00,57.43,57.49,57.43,57.43,23800.0,32.5591,32.5931,32.5591,32.5591,23800.0
2005-09-19 09:50:00,57.43,57.5,57.42,57.45,27900.0,32.5591,32.5988,32.5535,32.5705,27900.0
2005-09-19 09:55:00,57.43,57.53,57.43,57.53,45400.0,32.5591,32.6158,32.5591,32.6158,45400.0
2005-09-19 10:00:00,57.51,57.52,57.37,57.37,36700.0,32.6045,32.6101,32.5251,32.5251,36700.0
2005-09-19 10:05:00,57.36,57.42,57.23,57.23,12700.0,32.5194,32.5535,32.4457,32.4457,12700.0
2005-09-19 10:10:00,57.25,57.25,57.19,57.22,22500.0,32.4571,32.4571,32.4231,32.4401,22500.0
2005-09-19 10:15:00,57.21,57.21,57.1,57.1,13300.0,32.4344,32.4344,32.372,32.372,13300.0
2005-09-19 10:20:00,57.09,57.21,57.07,57.14,18400.0,32.3664,32.4344,32.355,32.3947,18400.0
2005-09-19 10:25:00,57.17,57.17,57.08,57.12,10300.0,32.4117,32.4117,32.3607,32.3834,10300.0
2005-09-19 10:30:00,57.12,57.14,57.11,57.13,9700.0,32.3834,32.3947,32.3777,32.389,9700.0
2005-09-19 10:35:00,57.13,57.17,57.12,57.16,14600.0,32.389,32.4117,32.3834,32.406,14600.0
2005-09-19 10:40:00,57.17,57.25,57.17,57.25,7500.0,32.4117,32.4571,32.4117,32.4571,7500.0
2005-09-19 10:45:00,57.26,57.32,57.26,57.29,15300.0,32.4627,32.4968,32.4627,32.4798,15300.0
2005-09-19 10:50:00,57.29,57.29,57.24,57.28,10800.0,32.4798,32.4798,32.4514,32.4741,10800.0
2005-09-19 10:55:00,57.28,57.35,57.27,57.31,10600.0,32.4741,32.5138,32.4684,32.4911,10600.0
2005-09-19 11:00:00,57.3,57.32,57.29,57.3,6300.0,32.4854,32.4968,32.4798,32.4854,6300.0
2005-09-19 11:05:00,57.3,57.31,57.29,57.29,11300.0,32.4854,32.4911,32.4798,32.4798,11300.0
2005-09-19 11:10:00,57.29,57.3,57.26,57.26,10800.0,32.4798,32.4854,32.4627,32.4627,10800.0
2005-09-19 11:15:00,57.27,57.3,57.26,57.29,6200.0,32.4684,32.4854,32.4627,32.4798,6200.0
2005-09-19 11:20:00,57.29,57.33,57.28,57.31,24500.0,32.4798,32.5024,32.4741,32.4911,24500.0
2005-09-19 11:25:00,57.31,57.4,57.31,57.4,6400.0,32.4911,32.5421,32.4911,32.5421,6400.0
2005-09-19 11:30:00,57.42,57.44,57.4,57.44,8300.0,32.5535,32.5648,32.5421,32.5648,8300.0
2005-09-19 11:35:00,57.43,57.43,57.33,57.42,10600.0,32.5591,32.5591,32.5024,32.5535,10600.0
2005-09-19 11:40:00,57.43,57.48,57.41,57.42,12600.0,32.5591,32.5875,32.5478,32.5535,12600.0
2005-09-19 11:45:00,57.41,57.45,57.4,57.44,14500.0,32.5478,32.5705,32.5421,32.5648,14500.0
2005-09-19 11:50:00,57.43,57.44,57.42,57.42,12900.0,32.5591,32.5648,32.5535,32.5535,12900.0
2005-09-19 11:55:00,57.42,57.43,57.41,57.41,6800.0,32.5535,32.5591,32.5478,32.5478,6800.0
2005-09-19 12:00:00,57.41,57.42,57.4,57.41,7400.0,32.5478,32.5535,32.5421,32.5478,7400.0
2005-09-19 12:05:00,57.4,57.4,57.36,57.39,8100.0,32.5421,32.5421,32.5194,32.5364,8100.0
2005-09-19 12:10:00,57.39,57.45,57.39,57.45,3900.0,32.5364,32.5705,32.5364,32.5705,3900.0
2005-09-19 12:15:00,57.42,57.46,57.42,57.46,6100.0,32.5535,32.5761,32.5535,32.5761,6100.0
2005-09-19 12:20:00,57.47,57.5,57.45,57.49,11900.0,32.5818,32.5988,32.5705,32.5931,11900.0
2005-09-19 12:25:00,57.5,57.5,57.49,57.49,4600.0,32.5988,32.5988,32.5931,32.5931,4600.0
2005-09-19 12:30:00,57.5,57.5,57.49,57.5,6400.0,32.5988,32.5988,32.5931,32.5988,6400.0
2005-09-19 12:35:00,57.5,57.5,57.46,57.46,4700.0,32.5988,32.5988,32.5761,32.5761,4700.0
2005-09-19 12:40:00,57.45,57.5,57.45,57.5,7900.0,32.5705,32.5988,32.5705,32.5988,7900.0
2005-09-19 12:45:00,57.49,57.53,57.49,57.52,10500.0,32.5931,32.6158,32.5931,32.6101,10500.0
2005-09-19 12:50:00,57.52,57.56,57.52,57.56,15600.0,32.6101,32.6328,32.6101,32.6328,15600.0
2005-09-19 12:55:00,57.56,57.59,57.54,57.55,9900.0,32.6328,32.6498,32.6215,32.6272,9900.0
2005-09-19 13:00:00,57.56,57.62,57.55,57.62,9600.0,32.6328,32.6668,32.6272,32.6668,9600.0
2005-09-19 13:05:00,57.61,57.63,57.59,57.6,14700.0,32.6612,32.6725,32.6498,32.6555,14700.0
2005-09-19 13:10:00,57.6,57.6,57.57,57.58,8100.0,32.6555,32.6555,32.6385,32.6442,8100.0
2005-09-19 13:15:00,57.57,57.57,57.55,57.56,8300.0,32.6385,32.6385,32.6272,32.6328,8300.0
2005-09-19 13:20:00,57.56,57.58,57.53,57.53,14200.0,32.6328,32.6442,32.6158,32.6158,14200.0
2005-09-19 13:25:00,57.54,57.54,57.51,57.52,10300.0,32.6215,32.6215,32.6045,32.6101,10300.0
2005-09-19 13:30:00,57.53,57.53,57.52,57.53,6000.0,32.6158,32.6158,32.6101,32.6158,6000.0
2005-09-19 13:35:00,57.53,57.57,57.51,57.57,7400.0,32.6158,32.6385,32.6045,32.6385,7400.0
2005-09-19 13:40:00,57.58,57.63,57.58,57.63,17100.0,32.6442,32.6725,32.6442,32.6725,17100.0
2005-09-19 13:45:00,57.64,57.65,57.57,57.58,12900.0,32.6782,32.6838,32.6385,32.6442,12900.0
2005-09-19 13:50:00,57.56,57.69,57.56,57.69,23300.0,32.6328,32.7065,32.6328,32.7065,23300.0
2005-09-19 13:55:00,57.67,57.67,57.66,57.66,3000.0,32.6952,32.6952,32.6895,32.6895,3000.0
2005-09-19 14:00:00,57.67,57.67,57.65,57.65,2300.0,32.6952,32.6952,32.6838,32.6838,2300.0
2005-09-19 14:05:00,57.65,57.66,57.59,57.59,8400.0,32.6838,32.6895,32.6498,32.6498,8400.0
2005-09-19 14:10:00,57.59,57.59,57.56,57.57,3300.0,32.6498,32.6498,32.6328,32.6385,3300.0
2005-09-19 14:15:00,57.57,57.57,57.51,57.51,7800.0,32.6385,32.6385,32.6045,32.6045,7800.0
2005-09-19 14:20:00,57.51,57.53,57.51,57.52,13000.0,32.6045,32.6158,32.6045,32.6101,13000.0
2005-09-19 14:25:00,57.51,57.58,57.51,57.53,16700.0,32.6045,32.6442,32.6045,32.6158,16700.0
2005-09-19 14:30:00,57.54,57.57,57.52,57.56,18800.0,32.6215,32.6385,32.6101,32.6328,18800.0
2005-09-19 14:35:00,57.56,57.62,57.56,57.61,20900.0,32.6328,32.6668,32.6328,32.6612,20900.0
2005-09-19 14:40:00,57.6,57.61,57.57,57.58,10700.0,32.6555,32.6612,32.6385,32.6442,10700.0
2005-09-19 14:45:00,57.56,57.62,57.56,57.6,6700.0,32.6328,32.6668,32.6328,32.6555,6700.0
2005-09-19 14:50:00,57.6,57.61,57.56,57.56,6700.0,32.6555,32.6612,32.6328,32.6328,6700.0
2005-09-19 14:55:00,57.56,57.62,57.54,57.6,11300.0,32.6328,32.6668,32.6215,32.6555,11300.0
2005-09-19 15:00:00,57.61,57.62,57.6,57.6,6700.0,32.6612,32.6668,32.6555,32.6555,6700.0
2005-09-19 15:05:00,57.6,57.61,57.6,57.6,7900.0,32.6555,32.6612,32.6555,32.6555,7900.0
2005-09-19 15:10:00,57.6,57.62,57.58,57.59,11400.0,32.6555,32.6668,32.6442,32.6498,11400.0
2005-09-19 15:15:00,57.58,57.58,57.55,57.55,6400.0,32.6442,32.6442,32.6272,32.6272,6400.0
2005-09-19 15:20:00,57.54,57.57,57.54,57.55,13900.0,32.6215,32.6385,32.6215,32.6272,13900.0
2005-09-19 15:25:00,57.55,57.58,57.51,57.58,17300.0,32.6272,32.6442,32.6045,32.6442,17300.0
2005-09-19 15:30:00,57.57,57.64,57.57,57.58,25800.0,32.6385,32.6782,32.6385,32.6442,25800.0
2005-09-19 15:35:00,57.58,57.59,57.56,57.57,15700.0,32.6442,32.6498,32.6328,32.6385,15700.0
2005-09-19 15:40:00,57.57,57.64,57.57,57.6,15600.0,32.6385,32.6782,32.6385,32.6555,15600.0
2005-09-19 15:45:00,57.6,57.66,57.59,57.66,18600.0,32.6555,32.6895,32.6498,32.6895,18600.0
2005-09-19 15:50:00,57.66,57.67,57.65,57.65,26300.0,32.6895,32.6952,32.6838,32.6838,26300.0
2005-09-19 15:55:00,57.66,57.74,57.66,57.73,44900.0,32.6895,32.7349,32.6895,32.7292,44900.0
2005-09-20 09:30:00,57.75,57.91,57.75,57.87,13000.0,32.7405,32.8313,32.7405,32.8086,13000.0
2005-09-20 09:35:00,57.88,57.91,57.87,57.91,3800.0,32.8142,32.8313,32.8086,32.8313,3800.0
2005-09-20 09:40:00,57.9,58.04,57.89,58.0,29700.0,32.8256,32.905,32.8199,32.8823,29700.0
2005-09-20 09:45:00,58.01,58.02,57.92,57.96,18200.0,32.8879,32.8936,32.8369,32.8596,18200.0
2005-09-20 09:50:00,57.95,57.98,57.88,57.95,10800.0,32.8539,32.8709,32.8142,32.8539,10800.0
2005-09-20 09:55:00,57.96,57.97,57.93,57.93,5000.0,32.8596,32.8653,32.8426,32.8426,5000.0
2005-09-20 10:00:00,57.94,58.11,57.93,58.11,10400.0,32.8483,32.9446,32.8426,32.9446,10400.0
2005-09-20 10:05:00,58.14,58.25,58.1,58.15,17000.0,32.9616,33.024,32.939,32.9673,17000.0
2005-09-20 10:10:00,58.15,58.4,58.14,58.4,32800.0,32.9673,33.109,32.9616,33.109,32800.0
2005-09-20 10:15:00,58.4,58.56,58.36,58.54,30800.0,33.109,33.1998,33.0864,33.1884,30800.0
2005-09-20 10:20:00,58.55,58.61,58.52,58.52,39000.0,33.1941,33.2281,33.1771,33.1771,39000.0
2005-09-20 10:25:00,58.54,58.54,58.43,58.44,19500.0,33.1884,33.1884,33.1261,33.1317,19500.0
2005-09-20 10:30:00,58.44,58.8,58.44,58.69,91800.0,33.1317,33.3358,33.1317,33.2735,91800.0
2005-09-20 10:35:00,58.66,58.95,58.65,58.89,88100.0,33.2565,33.4209,33.2508,33.3868,88100.0
2005-09-20 10:40:00,58.88,58.89,58.74,58.74,39500.0,33.3812,33.3868,33.3018,33.3018,39500.0
2005-09-20 10:45:00,58.75,58.75,58.58,58.58,56800.0,33.3075,33.3075,33.2111,33.2111,56800.0
2005-09-20 10:50:00,58.55,58.56,58.54,58.55,42800.0,33.1941,33.1998,33.1884,33.1941,42800.0
2005-09-20 10:55:00,58.55,58.59,58.54,58.54,14300.0,33.1941,33.2168,33.1884,33.1884,14300.0
2005-09-20 11:00:00,58.55,58.56,58.36,58.4,29900.0,33.1941,33.1998,33.0864,33.109,29900.0
2005-09-20 11:05:00,58.4,58.46,58.36,58.4,13300.0,33.109,33.1431,33.0864,33.109,13300.0
2005-09-20 11:10:00,58.41,58.41,58.38,58.39,13400.0,33.1147,33.1147,33.0977,33.1034,13400.0
2005-09-20 11:15:00,58.4,58.41,58.38,58.39,17600.0,33.109,33.1147,33.0977,33.1034,17600.0
2005-09-20 11:20:00,58.4,58.41,58.36,58.36,12800.0,33.109,33.1147,33.0864,33.0864,12800.0
2005-09-20 11:25:00,58.36,58.37,58.25,58.26,16900.0,33.0864,33.092,33.024,33.0297,16900.0
2005-09-20 11:30:00,58.26,58.32,58.26,58.28,6700.0,33.0297,33.0637,33.0297,33.041,6700.0
2005-09-20 11:35:00,58.29,58.31,58.28,58.31,7500.0,33.0467,33.058,33.041,33.058,7500.0
2005-09-20 11:40:00,58.31,58.42,58.31,58.42,11100.0,33.058,33.1204,33.058,33.1204,11100.0
2005-09-20 11:45:00,58.41,58.41,58.33,58.35,9600.0,33.1147,33.1147,33.0694,33.0807,9600.0
2005-09-20 11:50:00,58.35,58.43,58.35,58.41,8700.0,33.0807,33.1261,33.0807,33.1147,8700.0
2005-09-20 11:55:00,58.4,58.44,58.4,58.44,4300.0,33.109,33.1317,33.109,33.1317,4300.0
2005-09-20 12:00:00,58.44,58.46,58.44,58.45,35600.0,33.1317,33.1431,33.1317,33.1374,35600.0
2005-09-20 12:05:00,58.46,58.48,58.46,58.48,4700.0,33.1431,33.1544,33.1431,33.1544,4700.0
2005-09-20 12:10:00,58.48,58.49,58.46,58.47,12100.0,33.1544,33.1601,33.1431,33.1487,12100.0
2005-09-20 12:15:00,58.47,58.57,58.47,58.57,12600.0,33.1487,33.2054,33.1487,33.2054,12600.0
2005-09-20 12:20:00,58.57,58.57,58.54,58.56,13500.0,33.2054,33.2054,33.1884,33.1998,13500.0
2005-09-20 12:25:00,58.57,58.69,58.57,58.69,32700.0,33.2054,33.2735,33.2054,33.2735,32700.0
2005-09-20 12:30:00,58.69,58.69,58.64,58.65,12400.0,33.2735,33.2735,33.2451,33.2508,12400.0
2005-09-20 12:35:00,58.65,58.7,58.65,58.7,28500.0,33.2508,33.2791,33.2508,33.2791,28500.0
2005-09-20 12:40:00,58.7,58.7,58.67,58.69,6300.0,33.2791,33.2791,33.2621,33.2735,6300.0
2005-09-20 12:45:00,58.69,58.7,58.69,58.69,19900.0,33.2735,33.2791,33.2735,33.2735,19900.0
2005-09-20 12:50:00,58.69,58.7,58.68,58.7,20500.0,33.2735,33.2791,33.2678,33.2791,20500.0
2005-09-20 12:55:00,58.69,58.7,58.69,58.7,15800.0,33.2735,33.2791,33.2735,33.2791,15800.0
2005-09-20 13:00:00,58.69,58.7,58.66,58.67,21700.0,33.2735,33.2791,33.2565,33.2621,21700.0
2005-09-20 13:05:00,58.67,58.67,58.64,58.65,10000.0,33.2621,33.2621,33.2451,33.2508,10000.0
2005-09-20 13:10:00,58.64,58.65,58.6,58.6,7900.0,33.2451,33.2508,33.2224,33.2224,7900.0
2005-09-20 13:15:00,58.59,58.59,58.53,58.57,27300.0,33.2168,33.2168,33.1828,33.2054,27300.0
2005-09-20 13:20:00,58.54,58.56,58.54,58.55,3300.0,33.1884,33.1998,33.1884,33.1941,3300.0
2005-09-20 13:25:00,58.55,58.57,58.55,58.57,15500.0,33.1941,33.2054,33.1941,33.2054,15500.0
2005-09-20 13:30:00,58.56,58.56,58.55,58.55,7300.0,33.1998,33.1998,33.1941,33.1941,7300.0
2005-09-20 13:35:00,58.54,58.54,58.45,58.46,19900.0,33.1884,33.1884,33.1374,33.1431,19900.0
2005-09-20 13:40:00,58.46,58.5,58.43,58.43,26000.0,33.1431,33.1657,33.1261,33.1261,26000.0
2005-09-20 13:45:00,58.43,58.43,58.38,58.41,17400.0,33.1261,33.1261,33.0977,33.1147,17400.0
2005-09-20 13:50:00,58.41,58.46,58.41,58.46,23800.0,33.1147,33.1431,33.1147,33.1431,23800.0
2005-09-20 13:55:00,58.46,58.52,58.46,58.51,12600.0,33.1431,33.1771,33.1431,33.1714,12600.0
2005-09-20 14:00:00,58.5,58.53,58.5,58.52,9900.0,33.1657,33.1828,33.1657,33.1771,9900.0
2005-09-20 14:05:00,58.5,58.54,58.47,58.53,19900.0,33.1657,33.1884,33.1487,33.1828,19900.0
2005-09-20 14:10:00,58.53,58.57,58.53,58.57,16100.0,33.1828,33.2054,33.1828,33.2054,16100.0
2005-09-20 14:15:00,58.57,58.57,58.35,58.35,25900.0,33.2054,33.2054,33.0807,33.0807,25900.0
2005-09-20 14:20:00,58.35,58.35,58.1,58.16,24500.0,33.0807,33.0807,32.939,32.973,24500.0
2005-09-20 14:25:00,58.16,58.16,58.05,58.09,10500.0,32.973,32.973,32.9106,32.9333,10500.0
2005-09-20 14:30:00,58.09,58.18,58.09,58.18,19800.0,32.9333,32.9843,32.9333,32.9843,19800.0
2005-09-20 14:35:00,58.17,58.24,58.02,58.02,22900.0,32.9787,33.0183,32.8936,32.8936,22900.0
2005-09-20 14:40:00,58.02,58.06,57.86,57.91,41500.0,32.8936,32.9163,32.8029,32.8313,41500.0
2005-09-20 14:45:00,57.91,57.91,57.26,57.43,53300.0,32.8313,32.8313,32.4627,32.5591,53300.0
2005-09-20 14:50:00,57.39,57.57,57.39,57.55,40500.0,32.5364,32.6385,32.5364,32.6272,40500.0
2005-09-20 14:55:00,57.55,57.55,57.42,57.48,34200.0,32.6272,32.6272,32.5535,32.5875,34200.0
2005-09-20 15:00:00,57.48,57.5,57.34,57.35,31700.0,32.5875,32.5988,32.5081,32.5138,31700.0
2005-09-20 15:05:00,57.33,57.39,57.28,57.37,30200.0,32.5024,32.5364,32.4741,32.5251,30200.0
2005-09-20 15:10:00,57.39,57.46,57.39,57.43,26800.0,32.5364,32.5761,32.5364,32.5591,26800.0
2005-09-20 15:15:00,57.42,57.45,57.39,57.45,21000.0,32.5535,32.5705,32.5364,32.5705,21000.0
2005-09-20 15:20:00,57.42,57.42,57.34,57.38,19900.0,32.5535,32.5535,32.5081,32.5308,19900.0
2005-09-20 15:25:00,57.39,57.42,57.32,57.39,17900.0,32.5364,32.5535,32.4968,32.5364,17900.0
2005-09-20 15:30:00,57.39,57.39,57.3,57.31,30400.0,32.5364,32.5364,32.4854,32.4911,30400.0
2005-09-20 15:35:00,57.31,57.31,57.1,57.21,105300.0,32.4911,32.4911,32.372,32.4344,105300.0
2005-09-20 15:40:00,57.22,57.3,57.22,57.3,31800.0,32.4401,32.4854,32.4401,32.4854,31800.0
2005-09-20 15:45:00,57.3,57.31,57.25,57.26,34600.0,32.4854,32.4911,32.4571,32.4627,34600.0
2005-09-20 15:50:00,57.25,57.26,57.22,57.22,42800.0,32.4571,32.4627,32.4401,32.4401,42800.0
2005-09-20 15:55:00,57.22,57.23,57.18,57.2,60200.0,32.4401,32.4457,32.4174,32.4287,60200.0
2005-09-21 09:30:00,56.83,56.83,56.74,56.77,35000.0,32.219,32.219,32.1679,32.1849,35000.0
2005-09-21 09:35:00,56.77,56.79,56.77,56.78,13500.0,32.1849,32.1963,32.1849,32.1906,13500.0
2005-09-21 09:40:00,56.79,56.86,56.79,56.79,29600.0,32.1963,32.236,32.1963,32.1963,29600.0
2005-09-21 09:45:00,56.78,56.79,56.77,56.78,12400.0,32.1906,32.1963,32.1849,32.1906,12400.0
2005-09-21 09:50:00,56.78,56.8,56.75,56.79,11800.0,32.1906,32.202,32.1736,32.1963,11800.0
2005-09-21 09:55:00,56.79,56.84,56.73,56.76,11600.0,32.1963,32.2246,32.1623,32.1793,11600.0
2005-09-21 10:00:00,56.76,56.8,56.75,56.75,14500.0,32.1793,32.202,32.1736,32.1736,14500.0
2005-09-21 10:05:00,56.73,56.74,56.65,56.66,11000.0,32.1623,32.1679,32.1169,32.1226,11000.0
2005-09-21 10:10:00,56.66,56.75,56.55,56.59,35300.0,32.1226,32.1736,32.0602,32.0829,35300.0
2005-09-21 10:15:00,56.59,56.6,56.57,56.57,20600.0,32.0829,32.0886,32.0716,32.0716,20600.0
2005-09-21 10:20:00,56.57,56.66,56.57,56.65,12100.0,32.0716,32.1226,32.0716,32.1169,12100.0
2005-09-21 10:25:00,56.64,56.72,56.64,56.71,22800.0,32.1112,32.1566,32.1112,32.1509,22800.0
2005-09-21 10:30:00,56.71,56.79,56.7,56.7,27900.0,32.1509,32.1963,32.1453,32.1453,27900.0
2005-09-21 10:35:00,56.71,56.71,56.63,56.68,22900.0,32.1509,32.1509,32.1056,32.1339,22900.0
2005-09-21 10:40:00,56.68,56.78,56.68,56.76,23700.0,32.1339,32.1906,32.1339,32.1793,23700.0
2005-09-21 10:45:00,56.76,56.76,56.69,56.71,26600.0,32.1793,32.1793,32.1396,32.1509,26600.0
2005-09-21 10:50:00,56.71,56.86,56.71,56.85,19900.0,32.1509,32.236,32.1509,32.2303,19900.0
2005-09-21 10:55:00,56.84,56.94,56.84,56.94,25300.0,32.2246,32.2813,32.2246,32.2813,25300.0
2005-09-21 11:00:00,56.94,57.0,56.9,56.9,20400.0,32.2813,32.3153,32.2586,32.2586,20400.0
2005-09-21 11:05:00,56.91,56.98,56.91,56.98,9600.0,32.2643,32.304,32.2643,32.304,9600.0
2005-09-21 11:10:00,56.98,57.01,56.97,57.0,8900.0,32.304,32.321,32.2983,32.3153,8900.0
2005-09-21 11:15:00,57.01,57.03,56.98,57.0,12300.0,32.321,32.3323,32.304,32.3153,12300.0
2005-09-21 11:20:00,57.0,57.01,56.97,56.97,11200.0,32.3153,32.321,32.2983,32.2983,11200.0
2005-09-21 11:25:00,56.97,57.0,56.96,56.99,6300.0,32.2983,32.3153,32.2927,32.3097,6300.0
2005-09-21 11:30:00,57.0,57.0,56.94,56.97,15700.0,32.3153,32.3153,32.2813,32.2983,15700.0
2005-09-21 11:35:00,56.98,56.99,56.95,56.95,10400.0,32.304,32.3097,32.287,32.287,10400.0
2005-09-21 11:40:00,56.93,56.96,56.92,56.95,6600.0,32.2757,32.2927,32.27,32.287,6600.0
2005-09-21 11:45:00,56.95,56.95,56.9,56.93,7600.0,32.287,32.287,32.2586,32.2757,7600.0
2005-09-21 11:50:00,56.92,56.92,56.9,56.91,8000.0,32.27,32.27,32.2586,32.2643,8000.0
2005-09-21 11:55:00,56.9,56.91,56.89,56.91,8700.0,32.2586,32.2643,32.253,32.2643,8700.0
2005-09-21 12:00:00,56.91,56.93,56.88,56.93,10700.0,32.2643,32.2757,32.2473,32.2757,10700.0
2005-09-21 12:05:00,56.94,56.94,56.9,56.9,19900.0,32.2813,32.2813,32.2586,32.2586,19900.0
2005-09-21 12:10:00,56.91,56.92,56.91,56.92,6700.0,32.2643,32.27,32.2643,32.27,6700.0
2005-09-21 12:15:00,56.93,56.95,56.93,56.93,17900.0,32.2757,32.287,32.2757,32.2757,17900.0
2005-09-21 12:20:00,56.93,56.96,56.93,56.94,6200.0,32.2757,32.2927,32.2757,32.2813,6200.0
2005-09-21 12:25:00,56.94,56.95,56.9,56.91,44600.0,32.2813,32.287,32.2586,32.2643,44600.0
2005-09-21 12:30:00,56.91,56.91,56.89,56.89,33200.0,32.2643,32.2643,32.253,32.253,33200.0
2005-09-21 12:35:00,56.89,56.9,56.89,56.89,37300.0,32.253,32.2586,32.253,32.253,37300.0
2005-09-21 12:40:00,56.89,56.96,56.89,56.93,5000.0,32.253,32.2927,32.253,32.2757,5000.0
2005-09-21 12:45:00,56.95,56.99,56.95,56.98,3500.0,32.287,32.3097,32.287,32.304,3500.0
2005-09-21 12:50:00,56.98,57.0,56.97,56.98,10400.0,32.304,32.3153,32.2983,32.304,10400.0
2005-09-21 12:55:00,56.99,56.99,56.92,56.92,5400.0,32.3097,32.3097,32.27,32.27,5400.0
2005-09-21 13:00:00,56.92,56.98,56.92,56.98,6700.0,32.27,32.304,32.27,32.304,6700.0
2005-09-21 13:05:00,56.98,57.02,56.98,57.01,6100.0,32.304,32.3267,32.304,32.321,6100.0
2005-09-21 13:10:00,57.01,57.01,56.98,56.98,7400.0,32.321,32.321,32.304,32.304,7400.0
2005-09-21 13:15:00,56.99,57.0,56.91,56.96,29400.0,32.3097,32.3153,32.2643,32.2927,29400.0
2005-09-21 13:20:00,56.97,56.99,56.9,56.92,11500.0,32.2983,32.3097,32.2586,32.27,11500.0
2005-09-21 13:25:00,56.92,56.92,56.9,56.9,17800.0,32.27,32.27,32.2586,32.2586,17800.0
2005-09-21 13:30:00,56.91,56.93,56.9,56.91,8700.0,32.2643,32.2757,32.2586,32.2643,8700.0
2005-09-21 13:35:00,56.91,56.91,56.87,56.87,28300.0,32.2643,32.2643,32.2416,32.2416,28300.0
2005-09-21 13:40:00,56.88,56.9,56.87,56.9,75100.0,32.2473,32.2586,32.2416,32.2586,75100.0
2005-09-21 13:45:00,56.9,56.91,56.89,56.89,9400.0,32.2586,32.2643,32.253,32.253,9400.0
2005-09-21 13:50:00,56.9,56.9,56.83,56.83,10500.0,32.2586,32.2586,32.219,32.219,10500.0
2005-09-21 13:55:00,56.82,56.88,56.82,56.88,44700.0,32.2133,32.2473,32.2133,32.2473,44700.0
2005-09-21 14:00:00,56.88,56.88,56.75,56.75,67300.0,32.2473,32.2473,32.1736,32.1736,67300.0
2005-09-21 14:05:00,56.75,56.76,56.73,56.75,15500.0,32.1736,32.1793,32.1623,32.1736,15500.0
2005-09-21 14:10:00,56.75,56.76,56.71,56.73,6100.0,32.1736,32.1793,32.1509,32.1623,6100.0
2005-09-21 14:15:00,56.72,56.75,56.7,56.74,13600.0,32.1566,32.1736,32.1453,32.1679,13600.0
2005-09-21 14:20:00,56.75,56.78,56.74,56.76,21600.0,32.1736,32.1906,32.1679,32.1793,21600.0
2005-09-21 14:25:00,56.77,56.79,56.73,56.73,14000.0,32.1849,32.1963,32.1623,32.1623,14000.0
2005-09-21 14:30:00,56.73,56.74,56.69,56.73,8900.0,32.1623,32.1679,32.1396,32.1623,8900.0
2005-09-21 14:35:00,56.73,56.75,56.73,56.74,18500.0,32.1623,32.1736,32.1623,32.1679,18500.0
2005-09-21 14:40:00,56.75,56.88,56.74,56.88,18500.0,32.1736,32.2473,32.1679,32.2473,18500.0
2005-09-21 14:45:00,56.88,56.89,56.83,56.89,12100.0,32.2473,32.253,32.219,32.253,12100.0
2005-09-21 14:50:00,56.9,56.95,56.9,56.95,13300.0,32.2586,32.287,32.2586,32.287,13300.0
2005-09-21 14:55:00,56.95,57.0,56.94,56.95,14600.0,32.287,32.3153,32.2813,32.287,14600.0
2005-09-21 15:00:00,56.95,56.96,56.94,56.94,5000.0,32.287,32.2927,32.2813,32.2813,5000.0
2005-09-21 15:05:00,56.94,56.95,56.89,56.89,8300.0,32.2813,32.287,32.253,32.253,8300.0
2005-09-21 15:10:00,56.89,56.9,56.85,56.86,15300.0,32.253,32.2586,32.2303,32.236,15300.0
2005-09-21 15:15:00,56.86,56.87,56.81,56.82,9300.0,32.236,32.2416,32.2076,32.2133,9300.0
2005-09-21 15:20:00,56.82,56.84,56.8,56.82,13800.0,32.2133,32.2246,32.202,32.2133,13800.0
2005-09-21 15:25:00,56.81,56.82,56.79,56.79,9800.0,32.2076,32.2133,32.1963,32.1963,9800.0
2005-09-21 15:30:00,56.8,56.8,56.74,56.79,20900.0,32.202,32.202,32.1679,32.1963,20900.0
2005-09-21 15:35:00,56.8,56.82,56.79,56.79,22300.0,32.202,32.2133,32.1963,32.1963,22300.0
2005-09-21 15:40:00,56.78,56.82,56.78,56.82,24700.0,32.1906,32.2133,32.1906,32.2133,24700.0
2005-09-21 15:45:00,56.81,56.83,56.78,56.79,14700.0,32.2076,32.219,32.1906,32.1963,14700.0
2005-09-21 15:50:00,56.79,56.84,56.77,56.81,33800.0,32.1963,32.2246,32.1849,32.2076,33800.0
2005-09-21 15:55:00,56.81,56.82,56.79,56.79,45000.0,32.2076,32.2133,32.1963,32.1963,45000.0
2005-09-22 09:30:00,56.65,56.76,56.65,56.7,13500.0,32.1169,32.1793,32.1169,32.1453,13500.0
2005-09-22 09:35:00,56.72,56.72,56.51,56.58,5100.0,32.1566,32.1566,32.0375,32.0772,5100.0
2005-09-22 09:40:00,56.57,56.57,56.07,56.35,30300.0,32.0716,32.0716,31.7881,31.9468,30300.0
2005-09-22 09:45:00,56.34,56.45,56.31,56.31,13300.0,31.9412,32.0035,31.9242,31.9242,13300.0
2005-09-22 09:50:00,56.32,56.48,56.31,56.48,9700.0,31.9298,32.0205,31.9242,32.0205,9700.0
2005-09-22 09:55:00,56.49,56.61,56.48,56.61,16800.0,32.0262,32.0942,32.0205,32.0942,16800.0
2005-09-22 10:00:00,56.63,56.71,56.6,56.62,15800.0,32.1056,32.1509,32.0886,32.0999,15800.0
2005-09-22 10:05:00,56.65,56.68,56.64,56.65,10300.0,32.1169,32.1339,32.1112,32.1169,10300.0
2005-09-22 10:10:00,56.66,56.85,56.66,56.85,12800.0,32.1226,32.2303,32.1226,32.2303,12800.0
2005-09-22 10:15:00,56.86,57.05,56.86,57.05,19700.0,32.236,32.3437,32.236,32.3437,19700.0
2005-09-22 10:20:00,57.04,57.05,56.93,56.98,14500.0,32.338,32.3437,32.2757,32.304,14500.0
2005-09-22 10:25:00,56.99,56.99,56.91,56.93,13900.0,32.3097,32.3097,32.2643,32.2757,13900.0
2005-09-22 10:30:00,56.93,57.04,56.92,56.97,20400.0,32.2757,32.338,32.27,32.2983,20400.0
2005-09-22 10:35:00,56.97,56.97,56.87,56.91,14400.0,32.2983,32.2983,32.2416,32.2643,14400.0
2005-09-22 10:40:00,56.91,57.0,56.86,56.99,25000.0,32.2643,32.3153,32.236,32.3097,25000.0
2005-09-22 10:45:00,56.97,56.97,56.91,56.91,6400.0,32.2983,32.2983,32.2643,32.2643,6400.0
2005-09-22 10:50:00,56.92,56.92,56.85,56.88,9100.0,32.27,32.27,32.2303,32.2473,9100.0
2005-09-22 10:55:00,56.88,56.88,56.82,56.88,12200.0,32.2473,32.2473,32.2133,32.2473,12200.0
2005-09-22 11:00:00,56.88,56.95,56.87,56.9,14600.0,32.2473,32.287,32.2416,32.2586,14600.0
2005-09-22 11:05:00,56.88,56.89,56.85,56.88,10600.0,32.2473,32.253,32.2303,32.2473,10600.0
2005-09-22 11:10:00,56.89,56.91,56.88,56.9,14500.0,32.253,32.2643,32.2473,32.2586,14500.0
2005-09-22 11:15:00,56.9,56.96,56.9,56.94,13200.0,32.2586,32.2927,32.2586,32.2813,13200.0
2005-09-22 11:20:00,56.94,56.95,56.91,56.91,7700.0,32.2813,32.287,32.2643,32.2643,7700.0
2005-09-22 11:25:00,56.91,56.92,56.86,56.86,9900.0,32.2643,32.27,32.236,32.236,9900.0
2005-09-22 11:30:00,56.88,56.89,56.82,56.83,6200.0,32.2473,32.253,32.2133,32.219,6200.0
2005-09-22 11:35:00,56.84,56.87,56.81,56.87,7900.0,32.2246,32.2416,32.2076,32.2416,7900.0
2005-09-22 11:40:00,56.86,56.95,56.86,56.93,7700.0,32.236,32.287,32.236,32.2757,7700.0
2005-09-22 11:45:00,56.93,56.97,56.93,56.97,7300.0,32.2757,32.2983,32.2757,32.2983,7300.0
2005-09-22 11:50:00,56.97,56.97,56.92,56.95,10700.0,32.2983,32.2983,32.27,32.287,10700.0
2005-09-22 11:55:00,56.95,57.01,56.95,57.01,11900.0,32.287,32.321,32.287,32.321,11900.0
2005-09-22 12:00:00,57.0,57.0,56.8,56.84,9100.0,32.3153,32.3153,32.202,32.2246,9100.0
2005-09-22 12:05:00,56.8,56.81,56.74,56.76,8300.0,32.202,32.2076,32.1679,32.1793,8300.0
2005-09-22 12:10:00,56.76,56.77,56.73,56.77,5700.0,32.1793,32.1849,32.1623,32.1849,5700.0
2005-09-22 12:15:00,56.77,56.77,56.74,56.75,4700.0,32.1849,32.1849,32.1679,32.1736,4700.0
2005-09-22 12:20:00,56.75,56.77,56.71,56.77,7000.0,32.1736,32.1849,32.1509,32.1849,7000.0
2005-09-22 12:25:00,56.78,56.83,56.74,56.81,10500.0,32.1906,32.219,32.1679,32.2076,10500.0
2005-09-22 12:30:00,56.82,56.84,56.81,56.82,7500.0,32.2133,32.2246,32.2076,32.2133,7500.0
2005-09-22 12:35:00,56.81,56.85,56.8,56.85,6500.0,32.2076,32.2303,32.202,32.2303,6500.0
2005-09-22 12:40:00,56.86,56.86,56.82,56.82,4000.0,32.236,32.236,32.2133,32.2133,4000.0
2005-09-22 12:45:00,56.8,56.88,56.8,56.87,8600.0,32.202,32.2473,32.202,32.2416,8600.0
2005-09-22 12:50:00,56.86,56.87,56.84,56.86,5600.0,32.236,32.2416,32.2246,32.236,5600.0
2005-09-22 12:55:00,56.86,56.97,56.86,56.93,5100.0,32.236,32.2983,32.236,32.2757,5100.0
2005-09-22 13:00:00,56.94,56.94,56.85,56.86,4800.0,32.2813,32.2813,32.2303,32.236,4800.0
2005-09-22 13:05:00,56.86,56.88,56.86,56.88,4800.0,32.236,32.2473,32.236,32.2473,4800.0
2005-09-22 13:10:00,56.87,56.99,56.87,56.97,9500.0,32.2416,32.3097,32.2416,32.2983,9500.0
2005-09-22 13:15:00,56.99,57.07,56.95,57.03,12900.0,32.3097,32.355,32.287,32.3323,12900.0
2005-09-22 13:20:00,57.01,57.01,56.97,57.01,3800.0,32.321,32.321,32.2983,32.321,3800.0
2005-09-22 13:25:00,57.0,57.0,56.94,56.95,9400.0,32.3153,32.3153,32.2813,32.287,9400.0
2005-09-22 13:30:00,56.93,56.98,56.93,56.97,4200.0,32.2757,32.304,32.2757,32.2983,4200.0
2005-09-22 13:35:00,56.98,57.05,56.96,57.05,10400.0,32.304,32.3437,32.2927,32.3437,10400.0
2005-09-22 13:40:00,57.04,57.22,57.04,57.22,30200.0,32.338,32.4401,32.338,32.4401,30200.0
2005-09-22 13:45:00,57.17,57.22,57.16,57.19,12000.0,32.4117,32.4401,32.406,32.4231,12000.0
2005-09-22 13:50:00,57.2,57.2,57.13,57.13,7900.0,32.4287,32.4287,32.389,32.389,7900.0
2005-09-22 13:55:00,57.14,57.18,57.09,57.13,9000.0,32.3947,32.4174,32.3664,32.389,9000.0
2005-09-22 14:00:00,57.13,57.14,57.08,57.12,7700.0,32.389,32.3947,32.3607,32.3834,7700.0
2005-09-22 14:05:00,57.1,57.21,57.1,57.18,4600.0,32.372,32.4344,32.372,32.4174,4600.0
2005-09-22 14:10:00,57.17,57.17,57.05,57.05,4200.0,32.4117,32.4117,32.3437,32.3437,4200.0
2005-09-22 14:15:00,57.06,57.06,57.03,57.05,4200.0,32.3494,32.3494,32.3323,32.3437,4200.0
2005-09-22 14:20:00,57.04,57.08,57.02,57.05,8600.0,32.338,32.3607,32.3267,32.3437,8600.0
2005-09-22 14:25:00,57.02,57.04,57.02,57.02,8500.0,32.3267,32.338,32.3267,32.3267,8500.0
2005-09-22 14:30:00,56.99,56.99,56.9,56.9,6300.0,32.3097,32.3097,32.2586,32.2586,6300.0
2005-09-22 14:35:00,56.91,56.92,56.87,56.88,17300.0,32.2643,32.27,32.2416,32.2473,17300.0
2005-09-22 14:40:00,56.88,56.95,56.88,56.92,11600.0,32.2473,32.287,32.2473,32.27,11600.0
2005-09-22 14:45:00,56.92,56.95,56.92,56.94,4200.0,32.27,32.287,32.27,32.2813,4200.0
2005-09-22 14:50:00,56.94,56.94,56.86,56.93,8700.0,32.2813,32.2813,32.236,32.2757,8700.0
2005-09-22 14:55:00,56.92,56.92,56.87,56.9,4800.0,32.27,32.27,32.2416,32.2586,4800.0
2005-09-22 15:00:00,56.9,56.93,56.9,56.91,3400.0,32.2586,32.2757,32.2586,32.2643,3400.0
2005-09-22 15:05:00,56.91,56.97,56.84,56.97,14200.0,32.2643,32.2983,32.2246,32.2983,14200.0
2005-09-22 15:10:00,56.97,57.04,56.94,57.04,10800.0,32.2983,32.338,32.2813,32.338,10800.0
2005-09-22 15:15:00,57.07,57.08,57.03,57.03,6000.0,32.355,32.3607,32.3323,32.3323,6000.0
2005-09-22 15:20:00,57.04,57.08,57.04,57.07,5900.0,32.338,32.3607,32.338,32.355,5900.0
2005-09-22 15:25:00,57.07,57.14,57.07,57.13,7200.0,32.355,32.3947,32.355,32.389,7200.0
2005-09-22 15:30:00,57.13,57.14,57.1,57.13,11200.0,32.389,32.3947,32.372,32.389,11200.0
2005-09-22 15:35:00,57.13,57.17,57.12,57.17,8900.0,32.389,32.4117,32.3834,32.4117,8900.0
2005-09-22 15:40:00,57.15,57.17,57.13,57.14,8600.0,32.4004,32.4117,32.389,32.3947,8600.0
2005-09-22 15:45:00,57.14,57.21,57.13,57.21,23000.0,32.3947,32.4344,32.389,32.4344,23000.0
2005-09-22 15:50:00,57.23,57.29,57.21,57.29,31900.0,32.4457,32.4798,32.4344,32.4798,31900.0
2005-09-22 15:55:00,57.3,57.3,57.25,57.27,24200.0,32.4854,32.4854,32.4571,32.4684,24200.0
2005-09-23 09:30:00,57.34,57.4,57.34,57.34,12100.0,32.5081,32.5421,32.5081,32.5081,12100.0
2005-09-23 09:35:00,57.25,57.28,57.01,57.27,8900.0,32.4571,32.4741,32.321,32.4684,8900.0
2005-09-23 09:40:00,57.24,57.34,57.22,57.34,15900.0,32.4514,32.5081,32.4401,32.5081,15900.0
2005-09-23 09:45:00,57.39,57.41,57.2,57.2,7500.0,32.5364,32.5478,32.4287,32.4287,7500.0
2005-09-23 09:50:00,57.14,57.19,57.14,57.18,3500.0,32.3947,32.4231,32.3947,32.4174,3500.0
2005-09-23 09:55:00,57.19,57.19,57.07,57.19,5700.0,32.4231,32.4231,32.355,32.4231,5700.0
2005-09-23 10:00:00,57.19,57.36,57.19,57.36,5100.0,32.4231,32.5194,32.4231,32.5194,5100.0
2005-09-23 10:05:00,57.36,57.39,57.26,57.3,18800.0,32.5194,32.5364,32.4627,32.4854,18800.0
2005-09-23 10:10:00,57.3,57.33,57.2,57.29,19800.0,32.4854,32.5024,32.4287,32.4798,19800.0
2005-09-23 10:15:00,57.29,57.3,57.22,57.26,70000.0,32.4798,32.4854,32.4401,32.4627,70000.0
2005-09-23 10:20:00,57.27,57.35,57.27,57.35,18000.0,32.4684,32.5138,32.4684,32.5138,18000.0
2005-09-23 10:25:00,57.35,57.35,57.34,57.35,19700.0,32.5138,32.5138,32.5081,32.5138,19700.0
2005-09-23 10:30:00,57.35,57.35,57.28,57.28,32300.0,32.5138,32.5138,32.4741,32.4741,32300.0
2005-09-23 10:35:00,57.3,57.39,57.29,57.39,16000.0,32.4854,32.5364,32.4798,32.5364,16000.0
2005-09-23 10:40:00,57.39,57.46,57.36,57.44,20200.0,32.5364,32.5761,32.5194,32.5648,20200.0
2005-09-23 10:45:00,57.44,57.45,57.32,57.32,14300.0,32.5648,32.5705,32.4968,32.4968,14300.0
2005-09-23 10:50:00,57.32,57.34,57.22,57.27,14800.0,32.4968,32.5081,32.4401,32.4684,14800.0
2005-09-23 10:55:00,57.29,57.42,57.27,57.42,17400.0,32.4798,32.5535,32.4684,32.5535,17400.0
2005-09-23 11:00:00,57.42,57.48,57.35,57.35,18300.0,32.5535,32.5875,32.5138,32.5138,18300.0
2005-09-23 11:05:00,57.34,57.37,57.26,57.28,24300.0,32.5081,32.5251,32.4627,32.4741,24300.0
2005-09-23 11:10:00,57.28,57.41,57.28,57.4,8900.0,32.4741,32.5478,32.4741,32.5421,8900.0
2005-09-23 11:15:00,57.41,57.54,57.36,57.54,16100.0,32.5478,32.6215,32.5194,32.6215,16100.0
2005-09-23 11:20:00,57.54,57.6,57.54,57.6,15100.0,32.6215,32.6555,32.6215,32.6555,15100.0
2005-09-23 11:25:00,57.6,57.62,57.54,57.55,11300.0,32.6555,32.6668,32.6215,32.6272,11300.0
2005-09-23 11:30:00,57.54,57.56,57.53,57.54,10400.0,32.6215,32.6328,32.6158,32.6215,10400.0
2005-09-23 11:35:00,57.56,57.58,57.5,57.51,3500.0,32.6328,32.6442,32.5988,32.6045,3500.0
2005-09-23 11:40:00,57.51,57.54,57.51,57.54,2600.0,32.6045,32.6215,32.6045,32.6215,2600.0
2005-09-23 11:45:00,57.54,57.57,57.52,57.57,4800.0,32.6215,32.6385,32.6101,32.6385,4800.0
2005-09-23 11:50:00,57.56,57.6,57.56,57.56,2600.0,32.6328,32.6555,32.6328,32.6328,2600.0
2005-09-23 11:55:00,57.56,57.56,57.49,57.49,4100.0,32.6328,32.6328,32.5931,32.5931,4100.0
2005-09-23 12:00:00,57.48,57.49,57.46,57.46,1900.0,32.5875,32.5931,32.5761,32.5761,1900.0
2005-09-23 12:05:00,57.46,57.47,57.36,57.36,10800.0,32.5761,32.5818,32.5194,32.5194,10800.0
2005-09-23 12:10:00,57.36,57.36,57.3,57.31,4000.0,32.5194,32.5194,32.4854,32.4911,4000.0
2005-09-23 12:15:00,57.3,57.32,57.29,57.32,2800.0,32.4854,32.4968,32.4798,32.4968,2800.0
2005-09-23 12:20:00,57.32,57.36,57.32,57.36,2100.0,32.4968,32.5194,32.4968,32.5194,2100.0
2005-09-23 12:25:00,57.36,57.38,57.33,57.34,5300.0,32.5194,32.5308,32.5024,32.5081,5300.0
2005-09-23 12:30:00,57.31,57.31,57.24,57.24,1500.0,32.4911,32.4911,32.4514,32.4514,1500.0
2005-09-23 12:35:00,57.24,57.25,57.23,57.23,3000.0,32.4514,32.4571,32.4457,32.4457,3000.0
2005-09-23 12:40:00,57.23,57.27,57.21,57.27,4200.0,32.4457,32.4684,32.4344,32.4684,4200.0
2005-09-23 12:45:00,57.27,57.28,57.26,57.28,3700.0,32.4684,32.4741,32.4627,32.4741,3700.0
2005-09-23 12:50:00,57.28,57.28,57.25,57.26,3400.0,32.4741,32.4741,32.4571,32.4627,3400.0
2005-09-23 12:55:00,57.27,57.3,57.25,57.3,2400.0,32.4684,32.4854,32.4571,32.4854,2400.0
2005-09-23 13:00:00,57.3,57.33,57.3,57.31,3200.0,32.4854,32.5024,32.4854,32.4911,3200.0
2005-09-23 13:05:00,57.32,57.4,57.32,57.4,3800.0,32.4968,32.5421,32.4968,32.5421,3800.0
2005-09-23 13:10:00,57.4,57.44,57.37,57.37,3900.0,32.5421,32.5648,32.5251,32.5251,3900.0
2005-09-23 13:15:00,57.35,57.36,57.32,57.35,5100.0,32.5138,32.5194,32.4968,32.5138,5100.0
2005-09-23 13:20:00,57.34,57.36,57.33,57.34,5300.0,32.5081,32.5194,32.5024,32.5081,5300.0
2005-09-23 13:25:00,57.36,57.36,57.35,57.35,2300.0,32.5194,32.5194,32.5138,32.5138,2300.0
2005-09-23 13:30:00,57.35,57.43,57.33,57.41,6300.0,32.5138,32.5591,32.5024,32.5478,6300.0
2005-09-23 13:35:00,57.41,57.5,57.41,57.48,6200.0,32.5478,32.5988,32.5478,32.5875,6200.0
2005-09-23 13:40:00,57.47,57.58,57.47,57.55,5300.0,32.5818,32.6442,32.5818,32.6272,5300.0
2005-09-23 13:45:00,57.52,57.57,57.49,57.49,2600.0,32.6101,32.6385,32.5931,32.5931,2600.0
2005-09-23 13:50:00,57.47,57.61,57.47,57.61,11000.0,32.5818,32.6612,32.5818,32.6612,11000.0
2005-09-23 13:55:00,57.61,57.68,57.61,57.66,5700.0,32.6612,32.7009,32.6612,32.6895,5700.0
2005-09-23 14:00:00,57.66,57.67,57.6,57.64,6300.0,32.6895,32.6952,32.6555,32.6782,6300.0
2005-09-23 14:05:00,57.66,57.66,57.56,57.61,10500.0,32.6895,32.6895,32.6328,32.6612,10500.0
2005-09-23 14:10:00,57.61,57.7,57.61,57.7,3800.0,32.6612,32.7122,32.6612,32.7122,3800.0
2005-09-23 14:15:00,57.71,57.76,57.67,57.67,10900.0,32.7179,32.7462,32.6952,32.6952,10900.0
2005-09-23 14:20:00,57.69,57.75,57.67,57.75,8300.0,32.7065,32.7405,32.6952,32.7405,8300.0
2005-09-23 14:25:00,57.78,57.8,57.75,57.75,31200.0,32.7575,32.7689,32.7405,32.7405,31200.0
2005-09-23 14:30:00,57.75,57.75,57.73,57.74,9600.0,32.7405,32.7405,32.7292,32.7349,9600.0
2005-09-23 14:35:00,57.74,57.74,57.73,57.73,8400.0,32.7349,32.7349,32.7292,32.7292,8400.0
2005-09-23 14:40:00,57.72,57.72,57.66,57.67,16000.0,32.7235,32.7235,32.6895,32.6952,16000.0
2005-09-23 14:45:00,57.68,57.69,57.65,57.65,33300.0,32.7009,32.7065,32.6838,32.6838,33300.0
2005-09-23 14:50:00,57.65,57.66,57.65,57.66,5300.0,32.6838,32.6895,32.6838,32.6895,5300.0
2005-09-23 14:55:00,57.65,57.71,57.65,57.7,9300.0,32.6838,32.7179,32.6838,32.7122,9300.0
2005-09-23 15:00:00,57.69,57.7,57.58,57.58,10100.0,32.7065,32.7122,32.6442,32.6442,10100.0
2005-09-23 15:05:00,57.59,57.6,57.58,57.59,8900.0,32.6498,32.6555,32.6442,32.6498,8900.0
2005-09-23 15:10:00,57.58,57.59,57.57,57.57,8600.0,32.6442,32.6498,32.6385,32.6385,8600.0
2005-09-23 15:15:00,57.57,57.62,57.56,57.62,12400.0,32.6385,32.6668,32.6328,32.6668,12400.0
2005-09-23 15:20:00,57.6,57.61,57.58,57.59,14400.0,32.6555,32.6612,32.6442,32.6498,14400.0
2005-09-23 15:25:00,57.59,57.59,57.55,57.56,23900.0,32.6498,32.6498,32.6272,32.6328,23900.0
2005-09-23 15:30:00,57.56,57.56,57.48,57.5,40300.0,32.6328,32.6328,32.5875,32.5988,40300.0
2005-09-23 15:35:00,57.5,57.5,57.49,57.5,32300.0,32.5988,32.5988,32.5931,32.5988,32300.0
2005-09-23 15:40:00,57.5,57.5,57.45,57.46,62300.0,32.5988,32.5988,32.5705,32.5761,62300.0
2005-09-23 15:45:00,57.46,57.46,57.45,57.45,81400.0,32.5761,32.5761,32.5705,32.5705,81400.0
2005-09-23 15:50:00,57.45,57.48,57.45,57.48,67500.0,32.5705,32.5875,32.5705,32.5875,67500.0
2005-09-23 15:55:00,57.48,57.51,57.45,57.51,44600.0,32.5875,32.6045,32.5705,32.6045,44600.0
2005-09-26 09:30:00,57.65,57.68,57.65,57.66,17600.0,32.6838,32.7009,32.6838,32.6895,17600.0
2005-09-26 09:35:00,57.66,57.73,57.66,57.73,6200.0,32.6895,32.7292,32.6895,32.7292,6200.0
2005-09-26 09:40:00,57.71,57.71,57.65,57.69,9500.0,32.7179,32.7179,32.6838,32.7065,9500.0
2005-09-26 09:45:00,57.73,57.84,57.69,57.76,20100.0,32.7292,32.7916,32.7065,32.7462,20100.0
2005-09-26 09:50:00,57.76,57.82,57.76,57.79,5700.0,32.7462,32.7802,32.7462,32.7632,5700.0
2005-09-26 09:55:00,57.78,57.81,57.6,57.65,9700.0,32.7575,32.7746,32.6555,32.6838,9700.0
2005-09-26 10:00:00,57.68,57.71,57.55,57.6,10100.0,32.7009,32.7179,32.6272,32.6555,10100.0
2005-09-26 10:05:00,57.6,57.66,57.59,57.59,4900.0,32.6555,32.6895,32.6498,32.6498,4900.0
2005-09-26 10:10:00,57.58,57.68,57.52,57.68,11400.0,32.6442,32.7009,32.6101,32.7009,11400.0
2005-09-26 10:15:00,57.67,57.72,57.67,57.68,10600.0,32.6952,32.7235,32.6952,32.7009,10600.0
2005-09-26 10:20:00,57.69,57.72,57.67,57.7,6100.0,32.7065,32.7235,32.6952,32.7122,6100.0
2005-09-26 10:25:00,57.7,57.72,57.64,57.65,10100.0,32.7122,32.7235,32.6782,32.6838,10100.0
2005-09-26 10:30:00,57.64,57.65,57.52,57.53,9200.0,32.6782,32.6838,32.6101,32.6158,9200.0
2005-09-26 10:35:00,57.54,57.56,57.5,57.52,5300.0,32.6215,32.6328,32.5988,32.6101,5300.0
2005-09-26 10:40:00,57.51,57.62,57.51,57.6,7300.0,32.6045,32.6668,32.6045,32.6555,7300.0
2005-09-26 10:45:00,57.61,57.67,57.47,57.47,7000.0,32.6612,32.6952,32.5818,32.5818,7000.0
2005-09-26 10:50:00,57.47,57.47,57.44,57.47,3000.0,32.5818,32.5818,32.5648,32.5818,3000.0
2005-09-26 10:55:00,57.47,57.47,57.43,57.44,4400.0,32.5818,32.5818,32.5591,32.5648,4400.0
2005-09-26 11:00:00,57.45,57.48,57.44,57.48,3000.0,32.5705,32.5875,32.5648,32.5875,3000.0
2005-09-26 11:05:00,57.47,57.47,57.44,57.47,5000.0,32.5818,32.5818,32.5648,32.5818,5000.0
2005-09-26 11:10:00,57.47,57.56,57.47,57.56,5600.0,32.5818,32.6328,32.5818,32.6328,5600.0
2005-09-26 11:15:00,57.56,57.59,57.55,57.58,4000.0,32.6328,32.6498,32.6272,32.6442,4000.0
2005-09-26 11:20:00,57.58,57.6,57.58,57.59,6300.0,32.6442,32.6555,32.6442,32.6498,6300.0
2005-09-26 11:25:00,57.59,57.6,57.51,57.52,3200.0,32.6498,32.6555,32.6045,32.6101,3200.0
2005-09-26 11:30:00,57.5,57.5,57.46,57.46,4500.0,32.5988,32.5988,32.5761,32.5761,4500.0
2005-09-26 11:35:00,57.46,57.46,57.43,57.46,3600.0,32.5761,32.5761,32.5591,32.5761,3600.0
2005-09-26 11:40:00,57.48,57.48,57.47,57.48,1500.0,32.5875,32.5875,32.5818,32.5875,1500.0
2005-09-26 11:45:00,57.48,57.5,57.47,57.48,2200.0,32.5875,32.5988,32.5818,32.5875,2200.0
2005-09-26 11:50:00,57.47,57.47,57.43,57.43,3900.0,32.5818,32.5818,32.5591,32.5591,3900.0
2005-09-26 11:55:00,57.43,57.44,57.4,57.4,1200.0,32.5591,32.5648,32.5421,32.5421,1200.0
2005-09-26 12:00:00,57.4,57.4,57.37,57.38,2900.0,32.5421,32.5421,32.5251,32.5308,2900.0
2005-09-26 12:05:00,57.39,57.43,57.38,57.39,10800.0,32.5364,32.5591,32.5308,32.5364,10800.0
2005-09-26 12:10:00,57.41,57.49,57.41,57.45,7100.0,32.5478,32.5931,32.5478,32.5705,7100.0
2005-09-26 12:15:00,57.45,57.45,57.38,57.38,2900.0,32.5705,32.5705,32.5308,32.5308,2900.0
2005-09-26 12:20:00,57.38,57.38,57.33,57.33,2600.0,32.5308,32.5308,32.5024,32.5024,2600.0
2005-09-26 12:25:00,57.33,57.33,57.29,57.29,7900.0,32.5024,32.5024,32.4798,32.4798,7900.0
2005-09-26 12:30:00,57.3,57.31,57.2,57.31,26200.0,32.4854,32.4911,32.4287,32.4911,26200.0
2005-09-26 12:35:00,57.32,57.32,57.3,57.3,1700.0,32.4968,32.4968,32.4854,32.4854,1700.0
2005-09-26 12:40:00,57.31,57.33,57.31,57.33,3000.0,32.4911,32.5024,32.4911,32.5024,3000.0
2005-09-26 12:45:00,57.33,57.33,57.27,57.27,12500.0,32.5024,32.5024,32.4684,32.4684,12500.0
2005-09-26 12:50:00,57.27,57.29,57.26,57.29,5100.0,32.4684,32.4798,32.4627,32.4798,5100.0
2005-09-26 12:55:00,57.28,57.31,57.28,57.31,1900.0,32.4741,32.4911,32.4741,32.4911,1900.0
2005-09-26 13:00:00,57.33,57.34,57.33,57.33,2800.0,32.5024,32.5081,32.5024,32.5024,2800.0
2005-09-26 13:05:00,57.33,57.35,57.32,57.32,3500.0,32.5024,32.5138,32.4968,32.4968,3500.0
2005-09-26 13:10:00,57.32,57.35,57.32,57.34,5500.0,32.4968,32.5138,32.4968,32.5081,5500.0
2005-09-26 13:15:00,57.35,57.35,57.3,57.3,4200.0,32.5138,32.5138,32.4854,32.4854,4200.0
2005-09-26 13:20:00,57.31,57.31,57.27,57.28,11000.0,32.4911,32.4911,32.4684,32.4741,11000.0
2005-09-26 13:25:00,57.28,57.29,57.26,57.26,12300.0,32.4741,32.4798,32.4627,32.4627,12300.0
2005-09-26 13:30:00,57.26,57.26,57.24,57.25,8700.0,32.4627,32.4627,32.4514,32.4571,8700.0
2005-09-26 13:35:00,57.25,57.26,57.24,57.24,7700.0,32.4571,32.4627,32.4514,32.4514,7700.0
2005-09-26 13:40:00,57.25,57.29,57.23,57.29,5600.0,32.4571,32.4798,32.4457,32.4798,5600.0
2005-09-26 13:45:00,57.28,57.28,57.21,57.24,2800.0,32.4741,32.4741,32.4344,32.4514,2800.0
2005-09-26 13:50:00,57.24,57.27,57.21,57.22,3300.0,32.4514,32.4684,32.4344,32.4401,3300.0
2005-09-26 13:55:00,57.21,57.25,57.21,57.25,2000.0,32.4344,32.4571,32.4344,32.4571,2000.0
2005-09-26 14:00:00,57.24,57.24,57.2,57.2,3100.0,32.4514,32.4514,32.4287,32.4287,3100.0
2005-09-26 14:05:00,57.21,57.21,57.18,57.18,4000.0,32.4344,32.4344,32.4174,32.4174,4000.0
2005-09-26 14:10:00,57.18,57.19,57.13,57.13,8600.0,32.4174,32.4231,32.389,32.389,8600.0
2005-09-26 14:15:00,57.12,57.12,56.99,56.99,12800.0,32.3834,32.3834,32.3097,32.3097,12800.0
2005-09-26 14:20:00,57.0,57.02,56.99,57.0,5900.0,32.3153,32.3267,32.3097,32.3153,5900.0
2005-09-26 14:25:00,57.0,57.04,56.95,57.01,7000.0,32.3153,32.338,32.287,32.321,7000.0
2005-09-26 14:30:00,57.0,57.05,56.99,57.03,8000.0,32.3153,32.3437,32.3097,32.3323,8000.0
2005-09-26 14:35:00,57.02,57.08,57.02,57.07,10000.0,32.3267,32.3607,32.3267,32.355,10000.0
2005-09-26 14:40:00,57.07,57.07,56.91,56.95,7500.0,32.355,32.355,32.2643,32.287,7500.0
2005-09-26 14:45:00,56.94,56.99,56.94,56.99,7600.0,32.2813,32.3097,32.2813,32.3097,7600.0
2005-09-26 14:50:00,56.99,57.04,56.99,57.01,5400.0,32.3097,32.338,32.3097,32.321,5400.0
2005-09-26 14:55:00,57.01,57.05,57.0,57.04,12600.0,32.321,32.3437,32.3153,32.338,12600.0
2005-09-26 15:00:00,57.01,57.03,57.0,57.0,3000.0,32.321,32.3323,32.3153,32.3153,3000.0
2005-09-26 15:05:00,57.0,57.03,57.0,57.01,5900.0,32.3153,32.3323,32.3153,32.321,5900.0
2005-09-26 15:10:00,57.02,57.05,57.0,57.05,8400.0,32.3267,32.3437,32.3153,32.3437,8400.0
2005-09-26 15:15:00,57.06,57.07,57.05,57.07,14200.0,32.3494,32.355,32.3437,32.355,14200.0
2005-09-26 15:20:00,57.06,57.1,57.05,57.05,29800.0,32.3494,32.372,32.3437,32.3437,29800.0
2005-09-26 15:25:00,57.05,57.12,57.05,57.1,19000.0,32.3437,32.3834,32.3437,32.372,19000.0
2005-09-26 15:30:00,57.1,57.11,57.08,57.09,28900.0,32.372,32.3777,32.3607,32.3664,28900.0
2005-09-26 15:35:00,57.09,57.1,57.04,57.05,27100.0,32.3664,32.372,32.338,32.3437,27100.0
2005-09-26 15:40:00,57.05,57.06,57.0,57.0,36600.0,32.3437,32.3494,32.3153,32.3153,36600.0
2005-09-26 15:45:00,57.0,57.01,56.98,56.99,36900.0,32.3153,32.321,32.304,32.3097,36900.0
2005-09-26 15:50:00,56.98,56.99,56.85,56.85,43100.0,32.304,32.3097,32.2303,32.2303,43100.0
2005-09-26 15:55:00,56.85,56.87,56.77,56.81,74700.0,32.2303,32.2416,32.1849,32.2076,74700.0
2005-09-27 09:30:00,56.97,56.97,56.83,56.83,9300.0,32.2983,32.2983,32.219,32.219,9300.0
2005-09-27 09:35:00,56.8,56.91,56.76,56.84,11200.0,32.202,32.2643,32.1793,32.2246,11200.0
2005-09-27 09:40:00,56.87,56.93,56.87,56.93,144300.0,32.2416,32.2757,32.2416,32.2757,144300.0
2005-09-27 09:45:00,56.96,56.96,56.8,56.83,17100.0,32.2927,32.2927,32.202,32.219,17100.0
2005-09-27 09:50:00,56.83,56.87,56.82,56.83,10400.0,32.219,32.2416,32.2133,32.219,10400.0
2005-09-27 09:55:00,56.85,56.99,56.85,56.97,6800.0,32.2303,32.3097,32.2303,32.2983,6800.0
2005-09-27 10:00:00,56.97,56.97,56.86,56.88,18100.0,32.2983,32.2983,32.236,32.2473,18100.0
2005-09-27 10:05:00,56.88,56.9,56.84,56.86,15100.0,32.2473,32.2586,32.2246,32.236,15100.0
2005-09-27 10:10:00,56.87,56.94,56.87,56.87,80800.0,32.2416,32.2813,32.2416,32.2416,80800.0
2005-09-27 10:15:00,56.87,56.92,56.87,56.92,12100.0,32.2416,32.27,32.2416,32.27,12100.0
2005-09-27 10:20:00,56.92,56.97,56.9,56.91,47500.0,32.27,32.2983,32.2586,32.2643,47500.0
2005-09-27 10:25:00,56.91,57.04,56.9,56.99,15900.0,32.2643,32.338,32.2586,32.3097,15900.0
2005-09-27 10:30:00,56.99,57.04,56.89,56.91,19100.0,32.3097,32.338,32.253,32.2643,19100.0
2005-09-27 10:35:00,56.9,56.9,56.84,56.84,16500.0,32.2586,32.2586,32.2246,32.2246,16500.0
2005-09-27 10:40:00,56.84,56.91,56.82,56.82,32900.0,32.2246,32.2643,32.2133,32.2133,32900.0
2005-09-27 10:45:00,56.8,56.85,56.75,56.85,10700.0,32.202,32.2303,32.1736,32.2303,10700.0
2005-09-27 10:50:00,56.83,56.83,56.75,56.75,8600.0,32.219,32.219,32.1736,32.1736,8600.0
2005-09-27 10:55:00,56.75,56.78,56.73,56.73,16300.0,32.1736,32.1906,32.1623,32.1623,16300.0
2005-09-27 11:00:00,56.73,56.75,56.7,56.75,17200.0,32.1623,32.1736,32.1453,32.1736,17200.0
2005-09-27 11:05:00,56.75,56.75,56.72,56.72,10400.0,32.1736,32.1736,32.1566,32.1566,10400.0
2005-09-27 11:10:00,56.72,56.76,56.69,56.69,16700.0,32.1566,32.1793,32.1396,32.1396,16700.0
2005-09-27 11:15:00,56.67,56.68,56.6,56.66,14200.0,32.1283,32.1339,32.0886,32.1226,14200.0
2005-09-27 11:20:00,56.66,56.8,56.66,56.77,17900.0,32.1226,32.202,32.1226,32.1849,17900.0
2005-09-27 11:25:00,56.77,56.78,56.69,56.69,13600.0,32.1849,32.1906,32.1396,32.1396,13600.0
2005-09-27 11:30:00,56.69,56.69,56.58,56.61,69900.0,32.1396,32.1396,32.0772,32.0942,69900.0
2005-09-27 11:35:00,56.61,56.64,56.59,56.59,12600.0,32.0942,32.1112,32.0829,32.0829,12600.0
2005-09-27 11:40:00,56.58,56.63,56.58,56.6,29800.0,32.0772,32.1056,32.0772,32.0886,29800.0
2005-09-27 11:45:00,56.62,56.69,56.56,56.66,12600.0,32.0999,32.1396,32.0659,32.1226,12600.0
2005-09-27 11:50:00,56.67,56.67,56.63,56.63,8100.0,32.1283,32.1283,32.1056,32.1056,8100.0
2005-09-27 11:55:00,56.63,56.63,56.61,56.61,6500.0,32.1056,32.1056,32.0942,32.0942,6500.0
2005-09-27 12:00:00,56.61,56.68,56.56,56.65,40800.0,32.0942,32.1339,32.0659,32.1169,40800.0
2005-09-27 12:05:00,56.67,56.67,56.59,56.59,5000.0,32.1283,32.1283,32.0829,32.0829,5000.0
2005-09-27 12:10:00,56.57,56.59,56.55,56.55,7800.0,32.0716,32.0829,32.0602,32.0602,7800.0
2005-09-27 12:15:00,56.55,56.6,56.55,56.59,5600.0,32.0602,32.0886,32.0602,32.0829,5600.0
2005-09-27 12:20:00,56.59,56.6,56.58,56.58,8100.0,32.0829,32.0886,32.0772,32.0772,8100.0
2005-09-27 12:25:00,56.58,56.58,56.56,56.57,4600.0,32.0772,32.0772,32.0659,32.0716,4600.0
2005-09-27 12:30:00,56.57,56.59,56.55,56.58,6300.0,32.0716,32.0829,32.0602,32.0772,6300.0
2005-09-27 12:35:00,56.58,56.59,56.58,56.59,5700.0,32.0772,32.0829,32.0772,32.0829,5700.0
2005-09-27 12:40:00,56.59,56.6,56.59,56.6,8000.0,32.0829,32.0886,32.0829,32.0886,8000.0
2005-09-27 12:45:00,56.61,56.67,56.61,56.64,9400.0,32.0942,32.1283,32.0942,32.1112,9400.0
2005-09-27 12:50:00,56.64,56.64,56.6,56.64,7700.0,32.1112,32.1112,32.0886,32.1112,7700.0
2005-09-27 12:55:00,56.64,56.66,56.64,56.64,7200.0,32.1112,32.1226,32.1112,32.1112,7200.0
2005-09-27 13:00:00,56.64,56.69,56.64,56.64,19000.0,32.1112,32.1396,32.1112,32.1112,19000.0
2005-09-27 13:05:00,56.66,56.69,56.63,56.67,6800.0,32.1226,32.1396,32.1056,32.1283,6800.0
2005-09-27 13:10:00,56.67,56.68,56.66,56.67,6800.0,32.1283,32.1339,32.1226,32.1283,6800.0
2005-09-27 13:15:00,56.66,56.69,56.66,56.68,7700.0,32.1226,32.1396,32.1226,32.1339,7700.0
2005-09-27 13:20:00,56.67,56.68,56.64,56.68,19900.0,32.1283,32.1339,32.1112,32.1339,19900.0
2005-09-27 13:25:00,56.67,56.72,56.67,56.72,14200.0,32.1283,32.1566,32.1283,32.1566,14200.0
2005-09-27 13:30:00,56.72,56.77,56.7,56.74,10000.0,32.1566,32.1849,32.1453,32.1679,10000.0
2005-09-27 13:35:00,56.76,56.85,56.75,56.85,11800.0,32.1793,32.2303,32.1736,32.2303,11800.0
2005-09-27 13:40:00,56.87,56.88,56.78,56.79,13700.0,32.2416,32.2473,32.1906,32.1963,13700.0
2005-09-27 13:45:00,56.8,56.8,56.72,56.76,7400.0,32.202,32.202,32.1566,32.1793,7400.0
2005-09-27 13:50:00,56.75,56.88,56.75,56.88,8900.0,32.1736,32.2473,32.1736,32.2473,8900.0
2005-09-27 13:55:00,56.88,56.89,56.85,56.87,8300.0,32.2473,32.253,32.2303,32.2416,8300.0
2005-09-27 14:00:00,56.87,56.89,56.83,56.86,23500.0,32.2416,32.253,32.219,32.236,23500.0
2005-09-27 14:05:00,56.85,56.88,56.85,56.87,6200.0,32.2303,32.2473,32.2303,32.2416,6200.0
2005-09-27 14:10:00,56.87,56.96,56.87,56.95,77400.0,32.2416,32.2927,32.2416,32.287,77400.0
2005-09-27 14:15:00,56.95,56.95,56.89,56.91,11300.0,32.287,32.287,32.253,32.2643,11300.0
2005-09-27 14:20:00,56.9,56.91,56.89,56.91,7900.0,32.2586,32.2643,32.253,32.2643,7900.0
2005-09-27 14:25:00,56.9,56.96,56.9,56.96,13400.0,32.2586,32.2927,32.2586,32.2927,13400.0
2005-09-27 14:30:00,56.96,57.0,56.95,57.0,11500.0,32.2927,32.3153,32.287,32.3153,11500.0
2005-09-27 14:35:00,56.99,57.01,56.98,57.0,10400.0,32.3097,32.321,32.304,32.3153,10400.0
2005-09-27 14:40:00,57.0,57.01,56.99,56.99,5100.0,32.3153,32.321,32.3097,32.3097,5100.0
2005-09-27 14:45:00,57.01,57.3,57.01,57.25,24600.0,32.321,32.4854,32.321,32.4571,24600.0
2005-09-27 14:50:00,57.28,57.28,57.13,57.13,18900.0,32.4741,32.4741,32.389,32.389,18900.0
2005-09-27 14:55:00,57.12,57.32,57.11,57.32,23200.0,32.3834,32.4968,32.3777,32.4968,23200.0
2005-09-27 15:00:00,57.29,57.36,57.29,57.34,14600.0,32.4798,32.5194,32.4798,32.5081,14600.0
2005-09-27 15:05:00,57.32,57.37,57.31,57.37,17100.0,32.4968,32.5251,32.4911,32.5251,17100.0
2005-09-27 15:10:00,57.4,57.5,57.4,57.42,31200.0,32.5421,32.5988,32.5421,32.5535,31200.0
2005-09-27 15:15:00,57.43,57.43,57.42,57.42,7200.0,32.5591,32.5591,32.5535,32.5535,7200.0
2005-09-27 15:20:00,57.43,57.43,57.4,57.4,19300.0,32.5591,32.5591,32.5421,32.5421,19300.0
2005-09-27 15:25:00,57.41,57.46,57.41,57.46,14100.0,32.5478,32.5761,32.5478,32.5761,14100.0
2005-09-27 15:30:00,57.46,57.46,57.41,57.44,21200.0,32.5761,32.5761,32.5478,32.5648,21200.0
2005-09-27 15:35:00,57.44,57.44,57.42,57.42,22500.0,32.5648,32.5648,32.5535,32.5535,22500.0
2005-09-27 15:40:00,57.41,57.41,57.39,57.39,13400.0,32.5478,32.5478,32.5364,32.5364,13400.0
2005-09-27 15:45:00,57.4,57.42,57.4,57.42,18200.0,32.5421,32.5535,32.5421,32.5535,18200.0
2005-09-27 15:50:00,57.42,57.43,57.41,57.43,21700.0,32.5535,32.5591,32.5478,32.5591,21700.0
2005-09-27 15:55:00,57.43,57.44,57.42,57.43,31500.0,32.5591,32.5648,32.5535,32.5591,31500.0
2005-09-28 09:30:00,57.47,57.6,57.47,57.6,25700.0,32.5818,32.6555,32.5818,32.6555,25700.0
2005-09-28 09:35:00,57.61,57.65,57.58,57.58,6600.0,32.6612,32.6838,32.6442,32.6442,6600.0
2005-09-28 09:40:00,57.58,57.71,57.5,57.52,9900.0,32.6442,32.7179,32.5988,32.6101,9900.0
2005-09-28 09:45:00,57.58,57.58,57.44,57.48,6600.0,32.6442,32.6442,32.5648,32.5875,6600.0
2005-09-28 09:50:00,57.45,57.58,57.44,57.58,5800.0,32.5705,32.6442,32.5648,32.6442,5800.0
2005-09-28 09:55:00,57.56,57.62,57.51,57.56,10100.0,32.6328,32.6668,32.6045,32.6328,10100.0
2005-09-28 10:00:00,57.54,57.57,57.53,57.53,13400.0,32.6215,32.6385,32.6158,32.6158,13400.0
2005-09-28 10:05:00,57.52,57.52,57.45,57.45,6400.0,32.6101,32.6101,32.5705,32.5705,6400.0
2005-09-28 10:10:00,57.44,57.45,57.4,57.4,6400.0,32.5648,32.5705,32.5421,32.5421,6400.0
2005-09-28 10:15:00,57.4,57.45,57.4,57.4,6500.0,32.5421,32.5705,32.5421,32.5421,6500.0
2005-09-28 10:20:00,57.39,57.43,57.39,57.39,9500.0,32.5364,32.5591,32.5364,32.5364,9500.0
2005-09-28 10:25:00,57.39,57.39,57.36,57.37,3800.0,32.5364,32.5364,32.5194,32.5251,3800.0
2005-09-28 10:30:00,57.36,57.48,57.31,57.33,16700.0,32.5194,32.5875,32.4911,32.5024,16700.0
2005-09-28 10:35:00,57.33,57.34,57.24,57.24,4600.0,32.5024,32.5081,32.4514,32.4514,4600.0
2005-09-28 10:40:00,57.24,57.25,57.23,57.25,11900.0,32.4514,32.4571,32.4457,32.4571,11900.0
2005-09-28 10:45:00,57.26,57.28,57.25,57.28,2200.0,32.4627,32.4741,32.4571,32.4741,2200.0
2005-09-28 10:50:00,57.29,57.37,57.29,57.36,7400.0,32.4798,32.5251,32.4798,32.5194,7400.0
2005-09-28 10:55:00,57.36,57.36,57.3,57.34,9100.0,32.5194,32.5194,32.4854,32.5081,9100.0
2005-09-28 11:00:00,57.34,57.34,57.26,57.26,7300.0,32.5081,32.5081,32.4627,32.4627,7300.0
2005-09-28 11:05:00,57.24,57.24,57.19,57.2,13200.0,32.4514,32.4514,32.4231,32.4287,13200.0
2005-09-28 11:10:00,57.19,57.19,57.13,57.13,6900.0,32.4231,32.4231,32.389,32.389,6900.0
2005-09-28 11:15:00,57.13,57.14,57.0,57.0,29200.0,32.389,32.3947,32.3153,32.3153,29200.0
2005-09-28 11:20:00,56.98,57.03,56.98,57.02,8600.0,32.304,32.3323,32.304,32.3267,8600.0
2005-09-28 11:25:00,57.02,57.03,57.02,57.02,6000.0,32.3267,32.3323,32.3267,32.3267,6000.0
2005-09-28 11:30:00,57.01,57.02,56.99,57.01,15500.0,32.321,32.3267,32.3097,32.321,15500.0
2005-09-28 11:35:00,57.02,57.04,56.99,56.99,10900.0,32.3267,32.338,32.3097,32.3097,10900.0
2005-09-28 11:40:00,56.98,56.99,56.92,56.93,18200.0,32.304,32.3097,32.27,32.2757,18200.0
2005-09-28 11:45:00,56.91,56.91,56.83,56.85,19300.0,32.2643,32.2643,32.219,32.2303,19300.0
2005-09-28 11:50:00,56.86,56.86,56.82,56.82,8700.0,32.236,32.236,32.2133,32.2133,8700.0
2005-09-28 11:55:00,56.82,56.82,56.8,56.8,4200.0,32.2133,32.2133,32.202,32.202,4200.0
2005-09-28 12:00:00,56.81,56.82,56.79,56.8,53100.0,32.2076,32.2133,32.1963,32.202,53100.0
2005-09-28 12:05:00,56.8,56.82,56.78,56.78,6900.0,32.202,32.2133,32.1906,32.1906,6900.0
2005-09-28 12:10:00,56.78,56.78,56.62,56.65,9500.0,32.1906,32.1906,32.0999,32.1169,9500.0
2005-09-28 12:15:00,56.63,56.66,56.55,56.62,14500.0,32.1056,32.1226,32.0602,32.0999,14500.0
2005-09-28 12:20:00,56.61,56.69,56.61,56.69,15400.0,32.0942,32.1396,32.0942,32.1396,15400.0
2005-09-28 12:25:00,56.68,56.72,56.68,56.7,10500.0,32.1339,32.1566,32.1339,32.1453,10500.0
2005-09-28 12:30:00,56.71,56.74,56.69,56.72,8200.0,32.1509,32.1679,32.1396,32.1566,8200.0
2005-09-28 12:35:00,56.74,56.75,56.72,56.74,7600.0,32.1679,32.1736,32.1566,32.1679,7600.0
2005-09-28 12:40:00,56.74,56.77,56.74,56.74,6100.0,32.1679,32.1849,32.1679,32.1679,6100.0
2005-09-28 12:45:00,56.74,56.78,56.74,56.78,9600.0,32.1679,32.1906,32.1679,32.1906,9600.0
2005-09-28 12:50:00,56.79,56.79,56.76,56.78,10300.0,32.1963,32.1963,32.1793,32.1906,10300.0
2005-09-28 12:55:00,56.78,56.82,56.78,56.81,8400.0,32.1906,32.2133,32.1906,32.2076,8400.0
2005-09-28 13:00:00,56.81,56.82,56.79,56.81,10800.0,32.2076,32.2133,32.1963,32.2076,10800.0
2005-09-28 13:05:00,56.82,56.88,56.81,56.83,7800.0,32.2133,32.2473,32.2076,32.219,7800.0
2005-09-28 13:10:00,56.84,56.84,56.82,56.82,4900.0,32.2246,32.2246,32.2133,32.2133,4900.0
2005-09-28 13:15:00,56.81,56.81,56.81,56.81,4500.0,32.2076,32.2076,32.2076,32.2076,4500.0
2005-09-28 13:20:00,56.81,56.82,56.79,56.79,15300.0,32.2076,32.2133,32.1963,32.1963,15300.0
2005-09-28 13:25:00,56.79,56.8,56.77,56.77,10100.0,32.1963,32.202,32.1849,32.1849,10100.0
2005-09-28 13:30:00,56.76,56.78,56.73,56.73,19100.0,32.1793,32.1906,32.1623,32.1623,19100.0
2005-09-28 13:35:00,56.73,56.73,56.68,56.69,16000.0,32.1623,32.1623,32.1339,32.1396,16000.0
2005-09-28 13:40:00,56.69,56.7,56.64,56.65,6600.0,32.1396,32.1453,32.1112,32.1169,6600.0
2005-09-28 13:45:00,56.64,56.64,56.55,56.56,13100.0,32.1112,32.1112,32.0602,32.0659,13100.0
2005-09-28 13:50:00,56.54,56.68,56.54,56.68,8700.0,32.0545,32.1339,32.0545,32.1339,8700.0
2005-09-28 13:55:00,56.68,56.76,56.68,56.76,12300.0,32.1339,32.1793,32.1339,32.1793,12300.0
2005-09-28 14:00:00,56.75,56.84,56.75,56.82,8300.0,32.1736,32.2246,32.1736,32.2133,8300.0
2005-09-28 14:05:00,56.82,56.83,56.81,56.82,10000.0,32.2133,32.219,32.2076,32.2133,10000.0
2005-09-28 14:10:00,56.83,56.97,56.83,56.95,17600.0,32.219,32.2983,32.219,32.287,17600.0
2005-09-28 14:15:00,56.95,56.96,56.94,56.94,4000.0,32.287,32.2927,32.2813,32.2813,4000.0
2005-09-28 14:20:00,56.94,57.0,56.93,57.0,38500.0,32.2813,32.3153,32.2757,32.3153,38500.0
2005-09-28 14:25:00,57.0,57.24,57.0,57.23,25100.0,32.3153,32.4514,32.3153,32.4457,25100.0
2005-09-28 14:30:00,57.23,57.24,57.15,57.15,15600.0,32.4457,32.4514,32.4004,32.4004,15600.0
2005-09-28 14:35:00,57.14,57.14,57.09,57.1,9600.0,32.3947,32.3947,32.3664,32.372,9600.0
2005-09-28 14:40:00,57.09,57.19,57.09,57.18,12300.0,32.3664,32.4231,32.3664,32.4174,12300.0
2005-09-28 14:45:00,57.18,57.18,57.14,57.15,3300.0,32.4174,32.4174,32.3947,32.4004,3300.0
2005-09-28 14:50:00,57.14,57.14,57.1,57.1,8500.0,32.3947,32.3947,32.372,32.372,8500.0
2005-09-28 14:55:00,57.09,57.1,57.07,57.08,13300.0,32.3664,32.372,32.355,32.3607,13300.0
2005-09-28 15:00:00,57.1,57.13,57.04,57.08,25000.0,32.372,32.389,32.338,32.3607,25000.0
2005-09-28 15:05:00,57.08,57.09,57.06,57.07,13400.0,32.3607,32.3664,32.3494,32.355,13400.0
2005-09-28 15:10:00,57.07,57.11,57.06,57.1,8600.0,32.355,32.3777,32.3494,32.372,8600.0
2005-09-28 15:15:00,57.1,57.15,57.1,57.12,21000.0,32.372,32.4004,32.372,32.3834,21000.0
2005-09-28 15:20:00,57.12,57.12,57.03,57.03,14900.0,32.3834,32.3834,32.3323,32.3323,14900.0
2005-09-28 15:25:00,57.03,57.07,57.01,57.07,9700.0,32.3323,32.355,32.321,32.355,9700.0
2005-09-28 15:30:00,57.07,57.19,57.07,57.18,35000.0,32.355,32.4231,32.355,32.4174,35000.0
2005-09-28 15:35:00,57.18,57.2,57.15,57.15,18100.0,32.4174,32.4287,32.4004,32.4004,18100.0
2005-09-28 15:40:00,57.15,57.15,57.1,57.11,11800.0,32.4004,32.4004,32.372,32.3777,11800.0
2005-09-28 15:45:00,57.12,57.12,57.09,57.1,7600.0,32.3834,32.3834,32.3664,32.372,7600.0
2005-09-28 15:50:00,57.09,57.09,57.06,57.06,12200.0,32.3664,32.3664,32.3494,32.3494,12200.0
2005-09-28 15:55:00,57.06,57.06,56.98,56.99,27400.0,32.3494,32.3494,32.304,32.3097,27400.0
2005-09-29 09:30:00,56.91,57.05,56.91,57.02,8300.0,32.2643,32.3437,32.2643,32.3267,8300.0
2005-09-29 09:35:00,57.03,57.03,56.61,56.86,32700.0,32.3323,32.3323,32.0942,32.236,32700.0
2005-09-29 09:40:00,56.86,56.96,56.84,56.95,32900.0,32.236,32.2927,32.2246,32.287,32900.0
2005-09-29 09:45:00,56.95,56.97,56.8,56.83,6300.0,32.287,32.2983,32.202,32.219,6300.0
2005-09-29 09:50:00,56.83,56.96,56.83,56.9,5700.0,32.219,32.2927,32.219,32.2586,5700.0
2005-09-29 09:55:00,56.94,56.98,56.83,56.98,7000.0,32.2813,32.304,32.219,32.304,7000.0
2005-09-29 10:00:00,56.92,56.92,56.81,56.86,7400.0,32.27,32.27,32.2076,32.236,7400.0
2005-09-29 10:05:00,56.86,56.91,56.8,56.9,5700.0,32.236,32.2643,32.202,32.2586,5700.0
2005-09-29 10:10:00,56.9,56.9,56.81,56.85,11500.0,32.2586,32.2586,32.2076,32.2303,11500.0
2005-09-29 10:15:00,56.85,56.88,56.84,56.85,4900.0,32.2303,32.2473,32.2246,32.2303,4900.0
2005-09-29 10:20:00,56.85,56.85,56.82,56.82,1900.0,32.2303,32.2303,32.2133,32.2133,1900.0
2005-09-29 10:25:00,56.83,56.94,56.82,56.85,16200.0,32.219,32.2813,32.2133,32.2303,16200.0
2005-09-29 10:30:00,56.84,56.85,56.72,56.8,12000.0,32.2246,32.2303,32.1566,32.202,12000.0
2005-09-29 10:35:00,56.79,56.82,56.75,56.75,11900.0,32.1963,32.2133,32.1736,32.1736,11900.0
2005-09-29 10:40:00,56.75,56.79,56.74,56.78,9400.0,32.1736,32.1963,32.1679,32.1906,9400.0
2005-09-29 10:45:00,56.78,56.78,56.7,56.7,8800.0,32.1906,32.1906,32.1453,32.1453,8800.0
2005-09-29 10:50:00,56.67,56.68,56.61,56.62,6300.0,32.1283,32.1339,32.0942,32.0999,6300.0
2005-09-29 10:55:00,56.6,56.6,56.42,56.45,14400.0,32.0886,32.0886,31.9865,32.0035,14400.0
2005-09-29 11:00:00,56.45,56.45,56.35,56.37,33300.0,32.0035,32.0035,31.9468,31.9582,33300.0
2005-09-29 11:05:00,56.36,56.47,56.34,56.34,15200.0,31.9525,32.0149,31.9412,31.9412,15200.0
2005-09-29 11:10:00,56.34,56.4,56.29,56.37,4000.0,31.9412,31.9752,31.9128,31.9582,4000.0
2005-09-29 11:15:00,56.36,56.44,56.3,56.3,13100.0,31.9525,31.9979,31.9185,31.9185,13100.0
2005-09-29 11:20:00,56.35,56.41,56.35,56.41,12800.0,31.9468,31.9808,31.9468,31.9808,12800.0
2005-09-29 11:25:00,56.45,56.45,56.35,56.36,10100.0,32.0035,32.0035,31.9468,31.9525,10100.0
2005-09-29 11:30:00,56.36,56.5,56.36,56.5,9900.0,31.9525,32.0319,31.9525,32.0319,9900.0
2005-09-29 11:35:00,56.51,56.61,56.51,56.61,11500.0,32.0375,32.0942,32.0375,32.0942,11500.0
2005-09-29 11:40:00,56.61,56.69,56.61,56.66,10600.0,32.0942,32.1396,32.0942,32.1226,10600.0
2005-09-29 11:45:00,56.67,56.94,56.64,56.7,13700.0,32.1283,32.2813,32.1112,32.1453,13700.0
2005-09-29 11:50:00,56.7,57.01,56.7,56.94,21100.0,32.1453,32.321,32.1453,32.2813,21100.0
2005-09-29 11:55:00,56.94,56.98,56.77,56.78,6500.0,32.2813,32.304,32.1849,32.1906,6500.0
2005-09-29 12:00:00,56.77,56.91,56.77,56.91,25700.0,32.1849,32.2643,32.1849,32.2643,25700.0
2005-09-29 12:05:00,56.89,56.9,56.86,56.88,12800.0,32.253,32.2586,32.236,32.2473,12800.0
2005-09-29 12:10:00,56.9,56.98,56.9,56.97,15000.0,32.2586,32.304,32.2586,32.2983,15000.0
2005-09-29 12:15:00,56.97,56.99,56.95,56.99,3400.0,32.2983,32.3097,32.287,32.3097,3400.0
2005-09-29 12:20:00,57.0,57.01,56.99,56.99,3100.0,32.3153,32.321,32.3097,32.3097,3100.0
2005-09-29 12:25:00,57.0,57.05,57.0,57.03,12000.0,32.3153,32.3437,32.3153,32.3323,12000.0
2005-09-29 12:30:00,57.03,57.04,57.02,57.03,10100.0,32.3323,32.338,32.3267,32.3323,10100.0
2005-09-29 12:35:00,57.02,57.1,57.02,57.06,12700.0,32.3267,32.372,32.3267,32.3494,12700.0
2005-09-29 12:40:00,57.08,57.08,57.07,57.08,7000.0,32.3607,32.3607,32.355,32.3607,7000.0
2005-09-29 12:45:00,57.08,57.08,57.05,57.07,5100.0,32.3607,32.3607,32.3437,32.355,5100.0
2005-09-29 12:50:00,57.08,57.14,57.08,57.14,9100.0,32.3607,32.3947,32.3607,32.3947,9100.0
2005-09-29 12:55:00,57.14,57.21,57.13,57.2,9600.0,32.3947,32.4344,32.389,32.4287,9600.0
2005-09-29 13:00:00,57.2,57.31,57.2,57.31,12300.0,32.4287,32.4911,32.4287,32.4911,12300.0
2005-09-29 13:05:00,57.33,57.35,57.31,57.34,14500.0,32.5024,32.5138,32.4911,32.5081,14500.0
2005-09-29 13:10:00,57.35,57.4,57.34,57.4,26300.0,32.5138,32.5421,32.5081,32.5421,26300.0
2005-09-29 13:15:00,57.39,57.63,57.39,57.62,35400.0,32.5364,32.6725,32.5364,32.6668,35400.0
2005-09-29 13:20:00,57.62,57.7,57.61,57.7,29100.0,32.6668,32.7122,32.6612,32.7122,29100.0
2005-09-29 13:25:00,57.69,57.74,57.61,57.74,23900.0,32.7065,32.7349,32.6612,32.7349,23900.0
2005-09-29 13:30:00,57.74,57.85,57.74,57.78,20100.0,32.7349,32.7972,32.7349,32.7575,20100.0
2005-09-29 13:35:00,57.78,57.79,57.69,57.7,7900.0,32.7575,32.7632,32.7065,32.7122,7900.0
2005-09-29 13:40:00,57.69,57.75,57.69,57.75,15400.0,32.7065,32.7405,32.7065,32.7405,15400.0
2005-09-29 13:45:00,57.75,57.91,57.75,57.91,17300.0,32.7405,32.8313,32.7405,32.8313,17300.0
2005-09-29 13:50:00,57.91,57.92,57.87,57.91,24500.0,32.8313,32.8369,32.8086,32.8313,24500.0
2005-09-29 13:55:00,57.92,57.93,57.88,57.88,19400.0,32.8369,32.8426,32.8142,32.8142,19400.0
2005-09-29 14:00:00,57.89,58.02,57.85,58.0,36200.0,32.8199,32.8936,32.7972,32.8823,36200.0
2005-09-29 14:05:00,58.02,58.1,58.02,58.09,16200.0,32.8936,32.939,32.8936,32.9333,16200.0
2005-09-29 14:10:00,58.09,58.14,58.03,58.12,33800.0,32.9333,32.9616,32.8993,32.9503,33800.0
2005-09-29 14:15:00,58.11,58.12,58.04,58.04,11200.0,32.9446,32.9503,32.905,32.905,11200.0
2005-09-29 14:20:00,58.03,58.03,57.98,58.0,17300.0,32.8993,32.8993,32.8709,32.8823,17300.0
2005-09-29 14:25:00,57.99,58.0,57.94,57.98,67100.0,32.8766,32.8823,32.8483,32.8709,67100.0
2005-09-29 14:30:00,57.98,58.0,57.98,57.99,6300.0,32.8709,32.8823,32.8709,32.8766,6300.0
2005-09-29 14:35:00,58.0,58.0,57.99,58.0,11500.0,32.8823,32.8823,32.8766,32.8823,11500.0
2005-09-29 14:40:00,57.99,58.08,57.98,58.05,48300.0,32.8766,32.9276,32.8709,32.9106,48300.0
2005-09-29 14:45:00,58.06,58.08,58.03,58.08,20100.0,32.9163,32.9276,32.8993,32.9276,20100.0
2005-09-29 14:50:00,58.08,58.08,58.05,58.06,39800.0,32.9276,32.9276,32.9106,32.9163,39800.0
2005-09-29 14:55:00,58.05,58.11,58.04,58.11,35100.0,32.9106,32.9446,32.905,32.9446,35100.0
2005-09-29 15:00:00,58.11,58.25,58.11,58.24,40400.0,32.9446,33.024,32.9446,33.0183,40400.0
2005-09-29 15:05:00,58.24,58.25,58.18,58.21,60800.0,33.0183,33.024,32.9843,33.0013,60800.0
2005-09-29 15:10:00,58.2,58.39,58.2,58.38,38800.0,32.9957,33.1034,32.9957,33.0977,38800.0
2005-09-29 15:15:00,58.38,58.45,58.36,58.4,31100.0,33.0977,33.1374,33.0864,33.109,31100.0
2005-09-29 15:20:00,58.4,58.47,58.39,58.42,39200.0,33.109,33.1487,33.1034,33.1204,39200.0
2005-09-29 15:25:00,58.42,58.5,58.38,58.47,43700.0,33.1204,33.1657,33.0977,33.1487,43700.0
2005-09-29 15:30:00,58.46,58.54,58.38,58.42,44300.0,33.1431,33.1884,33.0977,33.1204,44300.0
2005-09-29 15:35:00,58.42,58.44,58.33,58.33,46800.0,33.1204,33.1317,33.0694,33.0694,46800.0
2005-09-29 15:40:00,58.33,58.4,58.32,58.37,33100.0,33.0694,33.109,33.0637,33.092,33100.0
2005-09-29 15:45:00,58.37,58.39,58.31,58.32,28500.0,33.092,33.1034,33.058,33.0637,28500.0
2005-09-29 15:50:00,58.31,58.39,58.31,58.37,49900.0,33.058,33.1034,33.058,33.092,49900.0
2005-09-29 15:55:00,58.35,58.43,58.33,58.43,46900.0,33.0807,33.1261,33.0694,33.1261,46900.0
2005-09-30 09:30:00,58.49,58.5,58.3,58.31,55000.0,33.1601,33.1657,33.0524,33.058,55000.0
2005-09-30 09:35:00,58.3,58.3,58.06,58.06,9300.0,33.0524,33.0524,32.9163,32.9163,9300.0
2005-09-30 09:40:00,58.1,58.13,58.02,58.02,15700.0,32.939,32.956,32.8936,32.8936,15700.0
2005-09-30 09:45:00,57.98,58.01,57.65,57.75,19600.0,32.8709,32.8879,32.6838,32.7405,19600.0
2005-09-30 09:50:00,57.77,57.9,57.75,57.89,16200.0,32.7519,32.8256,32.7405,32.8199,16200.0
2005-09-30 09:55:00,57.85,57.94,57.77,57.9,20200.0,32.7972,32.8483,32.7519,32.8256,20200.0
2005-09-30 10:00:00,57.88,58.03,57.88,58.0,21600.0,32.8142,32.8993,32.8142,32.8823,21600.0
2005-09-30 10:05:00,58.04,58.16,57.96,57.96,18700.0,32.905,32.973,32.8596,32.8596,18700.0
2005-09-30 10:10:00,57.93,57.98,57.84,57.95,20500.0,32.8426,32.8709,32.7916,32.8539,20500.0
2005-09-30 10:15:00,57.96,58.03,57.94,58.03,9700.0,32.8596,32.8993,32.8483,32.8993,9700.0
2005-09-30 10:20:00,58.05,58.18,58.05,58.15,11700.0,32.9106,32.9843,32.9106,32.9673,11700.0
2005-09-30 10:25:00,58.15,58.15,57.94,57.96,15200.0,32.9673,32.9673,32.8483,32.8596,15200.0
2005-09-30 10:30:00,57.94,57.97,57.93,57.97,11600.0,32.8483,32.8653,32.8426,32.8653,11600.0
2005-09-30 10:35:00,57.97,57.99,57.88,57.89,7400.0,32.8653,32.8766,32.8142,32.8199,7400.0
2005-09-30 10:40:00,57.89,58.05,57.89,58.05,9300.0,32.8199,32.9106,32.8199,32.9106,9300.0
2005-09-30 10:45:00,58.05,58.16,58.05,58.09,5100.0,32.9106,32.973,32.9106,32.9333,5100.0
2005-09-30 10:50:00,58.05,58.09,58.04,58.05,7100.0,32.9106,32.9333,32.905,32.9106,7100.0
2005-09-30 10:55:00,58.03,58.04,58.01,58.01,6200.0,32.8993,32.905,32.8879,32.8879,6200.0
2005-09-30 11:00:00,58.01,58.02,57.9,57.9,5600.0,32.8879,32.8936,32.8256,32.8256,5600.0
2005-09-30 11:05:00,57.91,57.92,57.9,57.9,4500.0,32.8313,32.8369,32.8256,32.8256,4500.0
2005-09-30 11:10:00,57.89,57.89,57.83,57.84,5300.0,32.8199,32.8199,32.7859,32.7916,5300.0
2005-09-30 11:15:00,57.84,57.85,57.77,57.79,18100.0,32.7916,32.7972,32.7519,32.7632,18100.0
2005-09-30 11:20:00,57.78,57.8,57.76,57.76,9600.0,32.7575,32.7689,32.7462,32.7462,9600.0
2005-09-30 11:25:00,57.76,57.79,57.76,57.79,4300.0,32.7462,32.7632,32.7462,32.7632,4300.0
2005-09-30 11:30:00,57.78,57.83,57.78,57.82,3300.0,32.7575,32.7859,32.7575,32.7802,3300.0
2005-09-30 11:35:00,57.83,57.86,57.82,57.85,7800.0,32.7859,32.8029,32.7802,32.7972,7800.0
2005-09-30 11:40:00,57.85,57.87,57.85,57.87,2000.0,32.7972,32.8086,32.7972,32.8086,2000.0
2005-09-30 11:45:00,57.87,57.87,57.82,57.82,4900.0,32.8086,32.8086,32.7802,32.7802,4900.0
2005-09-30 11:50:00,57.81,57.81,57.76,57.78,3600.0,32.7746,32.7746,32.7462,32.7575,3600.0
2005-09-30 11:55:00,57.77,57.78,57.76,57.77,6400.0,32.7519,32.7575,32.7462,32.7519,6400.0
2005-09-30 12:00:00,57.77,57.77,57.62,57.64,7400.0,32.7519,32.7519,32.6668,32.6782,7400.0
2005-09-30 12:05:00,57.63,57.65,57.63,57.65,4900.0,32.6725,32.6838,32.6725,32.6838,4900.0
2005-09-30 12:10:00,57.66,57.67,57.64,57.64,5200.0,32.6895,32.6952,32.6782,32.6782,5200.0
2005-09-30 12:15:00,57.64,57.77,57.64,57.77,12100.0,32.6782,32.7519,32.6782,32.7519,12100.0
2005-09-30 12:20:00,57.77,57.78,57.77,57.77,3300.0,32.7519,32.7575,32.7519,32.7519,3300.0
2005-09-30 12:25:00,57.77,57.77,57.72,57.72,132600.0,32.7519,32.7519,32.7235,32.7235,132600.0
2005-09-30 12:30:00,57.72,57.75,57.71,57.74,16400.0,32.7235,32.7405,32.7179,32.7349,16400.0
2005-09-30 12:35:00,57.75,57.76,57.75,57.76,3100.0,32.7405,32.7462,32.7405,32.7462,3100.0
2005-09-30 12:40:00,57.77,57.79,57.77,57.79,3100.0,32.7519,32.7632,32.7519,32.7632,3100.0
2005-09-30 12:45:00,57.77,57.8,57.76,57.77,3400.0,32.7519,32.7689,32.7462,32.7519,3400.0
2005-09-30 12:50:00,57.77,57.8,57.77,57.79,6100.0,32.7519,32.7689,32.7519,32.7632,6100.0
2005-09-30 12:55:00,57.8,57.8,57.79,57.79,1700.0,32.7689,32.7689,32.7632,32.7632,1700.0
2005-09-30 13:00:00,57.79,57.8,57.77,57.79,9500.0,32.7632,32.7689,32.7519,32.7632,9500.0
2005-09-30 13:05:00,57.8,57.8,57.75,57.78,11000.0,32.7689,32.7689,32.7405,32.7575,11000.0
2005-09-30 13:10:00,57.78,57.79,57.76,57.77,9200.0,32.7575,32.7632,32.7462,32.7519,9200.0
2005-09-30 13:15:00,57.77,57.79,57.75,57.75,7800.0,32.7519,32.7632,32.7405,32.7405,7800.0
2005-09-30 13:20:00,57.75,57.76,57.74,57.76,8700.0,32.7405,32.7462,32.7349,32.7462,8700.0
2005-09-30 13:25:00,57.77,57.79,57.77,57.79,8200.0,32.7519,32.7632,32.7519,32.7632,8200.0
2005-09-30 13:30:00,57.79,57.82,57.78,57.78,6900.0,32.7632,32.7802,32.7575,32.7575,6900.0
2005-09-30 13:35:00,57.78,57.8,57.78,57.8,7700.0,32.7575,32.7689,32.7575,32.7689,7700.0
2005-09-30 13:40:00,57.79,57.87,57.79,57.79,17200.0,32.7632,32.8086,32.7632,32.7632,17200.0
2005-09-30 13:45:00,57.79,57.79,57.77,57.79,8600.0,32.7632,32.7632,32.7519,32.7632,8600.0
2005-09-30 13:50:00,57.79,57.81,57.75,57.81,22000.0,32.7632,32.7746,32.7405,32.7746,22000.0
2005-09-30 13:55:00,57.82,57.84,57.79,57.79,8800.0,32.7802,32.7916,32.7632,32.7632,8800.0
2005-09-30 14:00:00,57.79,57.79,57.75,57.76,15300.0,32.7632,32.7632,32.7405,32.7462,15300.0
2005-09-30 14:05:00,57.76,57.83,57.75,57.82,11900.0,32.7462,32.7859,32.7405,32.7802,11900.0
2005-09-30 14:10:00,57.82,57.83,57.78,57.81,13100.0,32.7802,32.7859,32.7575,32.7746,13100.0
2005-09-30 14:15:00,57.81,57.82,57.81,57.81,5300.0,32.7746,32.7802,32.7746,32.7746,5300.0
2005-09-30 14:20:00,57.82,57.88,57.82,57.85,12800.0,32.7802,32.8142,32.7802,32.7972,12800.0
2005-09-30 14:25:00,57.85,57.88,57.84,57.88,16000.0,32.7972,32.8142,32.7916,32.8142,16000.0
2005-09-30 14:30:00,57.89,57.9,57.84,57.87,9300.0,32.8199,32.8256,32.7916,32.8086,9300.0
2005-09-30 14:35:00,57.86,57.92,57.86,57.89,18600.0,32.8029,32.8369,32.8029,32.8199,18600.0
2005-09-30 14:40:00,57.89,57.91,57.88,57.9,21600.0,32.8199,32.8313,32.8142,32.8256,21600.0
2005-09-30 14:45:00,57.91,57.93,57.91,57.92,8600.0,32.8313,32.8426,32.8313,32.8369,8600.0
2005-09-30 14:50:00,57.92,57.92,57.88,57.91,16900.0,32.8369,32.8369,32.8142,32.8313,16900.0
2005-09-30 14:55:00,57.9,57.91,57.89,57.91,14600.0,32.8256,32.8313,32.8199,32.8313,14600.0
2005-09-30 15:00:00,57.92,57.92,57.87,57.89,5200.0,32.8369,32.8369,32.8086,32.8199,5200.0
2005-09-30 15:05:00,57.89,57.91,57.88,57.89,10400.0,32.8199,32.8313,32.8142,32.8199,10400.0
2005-09-30 15:10:00,57.89,57.93,57.88,57.93,9600.0,32.8199,32.8426,32.8142,32.8426,9600.0
2005-09-30 15:15:00,57.93,57.95,57.9,57.91,19000.0,32.8426,32.8539,32.8256,32.8313,19000.0
2005-09-30 15:20:00,57.91,57.91,57.83,57.9,10300.0,32.8313,32.8313,32.7859,32.8256,10300.0
2005-09-30 15:25:00,57.89,57.94,57.89,57.92,19400.0,32.8199,32.8483,32.8199,32.8369,19400.0
2005-09-30 15:30:00,57.92,58.01,57.86,58.01,38200.0,32.8369,32.8879,32.8029,32.8879,38200.0
2005-09-30 15:35:00,58.01,58.01,57.95,57.96,13700.0,32.8879,32.8879,32.8539,32.8596,13700.0
2005-09-30 15:40:00,57.96,57.98,57.94,57.95,14800.0,32.8596,32.8709,32.8483,32.8539,14800.0
2005-09-30 15:45:00,57.95,57.98,57.93,57.97,17400.0,32.8539,32.8709,32.8426,32.8653,17400.0
2005-09-30 15:50:00,57.98,58.02,57.98,58.0,29800.0,32.8709,32.8936,32.8709,32.8823,29800.0
2005-09-30 15:55:00,58.0,58.1,58.0,58.1,56400.0,32.8823,32.939,32.8823,32.939,56400.0
2005-10-03 09:30:00,58.05,58.13,58.01,58.04,25200.0,32.9106,32.956,32.8879,32.905,25200.0
2005-10-03 09:35:00,58.04,58.13,58.03,58.13,10600.0,32.905,32.956,32.8993,32.956,10600.0
2005-10-03 09:40:00,58.12,58.2,58.08,58.1,10400.0,32.9503,32.9957,32.9276,32.939,10400.0
2005-10-03 09:45:00,58.11,58.16,58.08,58.15,24300.0,32.9446,32.973,32.9276,32.9673,24300.0
2005-10-03 09:50:00,58.15,58.18,58.05,58.16,26200.0,32.9673,32.9843,32.9106,32.973,26200.0
2005-10-03 09:55:00,58.16,58.16,58.1,58.1,9500.0,32.973,32.973,32.939,32.939,9500.0
2005-10-03 10:00:00,58.11,58.18,58.08,58.11,73000.0,32.9446,32.9843,32.9276,32.9446,73000.0
2005-10-03 10:05:00,58.13,58.14,58.0,58.02,53500.0,32.956,32.9616,32.8823,32.8936,53500.0
2005-10-03 10:10:00,58.02,58.02,57.76,57.85,17200.0,32.8936,32.8936,32.7462,32.7972,17200.0
2005-10-03 10:15:00,57.86,57.86,57.69,57.75,10800.0,32.8029,32.8029,32.7065,32.7405,10800.0
2005-10-03 10:20:00,57.73,57.89,57.73,57.86,12900.0,32.7292,32.8199,32.7292,32.8029,12900.0
2005-10-03 10:25:00,57.85,57.86,57.75,57.79,13400.0,32.7972,32.8029,32.7405,32.7632,13400.0
2005-10-03 10:30:00,57.75,57.78,57.65,57.69,27900.0,32.7405,32.7575,32.6838,32.7065,27900.0
2005-10-03 10:35:00,57.69,57.71,57.63,57.66,11400.0,32.7065,32.7179,32.6725,32.6895,11400.0
2005-10-03 10:40:00,57.69,57.69,57.62,57.62,7700.0,32.7065,32.7065,32.6668,32.6668,7700.0
2005-10-03 10:45:00,57.6,57.72,57.6,57.71,5800.0,32.6555,32.7235,32.6555,32.7179,5800.0
2005-10-03 10:50:00,57.71,57.74,57.69,57.71,7900.0,32.7179,32.7349,32.7065,32.7179,7900.0
2005-10-03 10:55:00,57.69,57.7,57.61,57.63,7600.0,32.7065,32.7122,32.6612,32.6725,7600.0
2005-10-03 11:00:00,57.62,57.76,57.6,57.67,13200.0,32.6668,32.7462,32.6555,32.6952,13200.0
2005-10-03 11:05:00,57.7,57.7,57.68,57.69,6100.0,32.7122,32.7122,32.7009,32.7065,6100.0
2005-10-03 11:10:00,57.69,57.73,57.67,57.71,4800.0,32.7065,32.7292,32.6952,32.7179,4800.0
2005-10-03 11:15:00,57.72,57.86,57.72,57.85,12000.0,32.7235,32.8029,32.7235,32.7972,12000.0
2005-10-03 11:20:00,57.85,57.87,57.82,57.83,8200.0,32.7972,32.8086,32.7802,32.7859,8200.0
2005-10-03 11:25:00,57.84,57.85,57.82,57.85,6100.0,32.7916,32.7972,32.7802,32.7972,6100.0
2005-10-03 11:30:00,57.85,57.85,57.75,57.78,5600.0,32.7972,32.7972,32.7405,32.7575,5600.0
2005-10-03 11:35:00,57.78,57.78,57.74,57.74,9700.0,32.7575,32.7575,32.7349,32.7349,9700.0
2005-10-03 11:40:00,57.75,57.76,57.73,57.76,13900.0,32.7405,32.7462,32.7292,32.7462,13900.0
2005-10-03 11:45:00,57.76,57.76,57.66,57.66,4800.0,32.7462,32.7462,32.6895,32.6895,4800.0
2005-10-03 11:50:00,57.66,57.66,57.62,57.64,7200.0,32.6895,32.6895,32.6668,32.6782,7200.0
2005-10-03 11:55:00,57.65,57.67,57.65,57.66,8600.0,32.6838,32.6952,32.6838,32.6895,8600.0
2005-10-03 12:00:00,57.66,57.7,57.66,57.7,28300.0,32.6895,32.7122,32.6895,32.7122,28300.0
2005-10-03 12:05:00,57.7,57.71,57.7,57.71,5100.0,32.7122,32.7179,32.7122,32.7179,5100.0
2005-10-03 12:10:00,57.71,57.76,57.71,57.73,6900.0,32.7179,32.7462,32.7179,32.7292,6900.0
2005-10-03 12:15:00,57.74,57.74,57.66,57.67,9200.0,32.7349,32.7349,32.6895,32.6952,9200.0
2005-10-03 12:20:00,57.67,57.68,57.6,57.63,13200.0,32.6952,32.7009,32.6555,32.6725,13200.0
2005-10-03 12:25:00,57.63,57.64,57.62,57.63,4600.0,32.6725,32.6782,32.6668,32.6725,4600.0
2005-10-03 12:30:00,57.62,57.63,57.59,57.6,9600.0,32.6668,32.6725,32.6498,32.6555,9600.0
2005-10-03 12:35:00,57.59,57.6,57.51,57.53,10500.0,32.6498,32.6555,32.6045,32.6158,10500.0
2005-10-03 12:40:00,57.53,57.54,57.52,57.54,10500.0,32.6158,32.6215,32.6101,32.6215,10500.0
2005-10-03 12:45:00,57.54,57.79,57.51,57.74,32400.0,32.6215,32.7632,32.6045,32.7349,32400.0
2005-10-03 12:50:00,57.79,57.79,57.69,57.72,13400.0,32.7632,32.7632,32.7065,32.7235,13400.0
2005-10-03 12:55:00,57.72,57.72,57.64,57.69,13300.0,32.7235,32.7235,32.6782,32.7065,13300.0
2005-10-03 13:00:00,57.66,57.72,57.66,57.7,16600.0,32.6895,32.7235,32.6895,32.7122,16600.0
2005-10-03 13:05:00,57.7,57.73,57.69,57.72,15600.0,32.7122,32.7292,32.7065,32.7235,15600.0
2005-10-03 13:10:00,57.72,57.72,57.7,57.7,4600.0,32.7235,32.7235,32.7122,32.7122,4600.0
2005-10-03 13:15:00,57.7,57.71,57.67,57.69,9300.0,32.7122,32.7179,32.6952,32.7065,9300.0
2005-10-03 13:20:00,57.69,57.7,57.68,57.68,5300.0,32.7065,32.7122,32.7009,32.7009,5300.0
2005-10-03 13:25:00,57.66,57.67,57.55,57.58,12100.0,32.6895,32.6952,32.6272,32.6442,12100.0
2005-10-03 13:30:00,57.58,57.58,57.53,57.57,7600.0,32.6442,32.6442,32.6158,32.6385,7600.0
2005-10-03 13:35:00,57.58,57.62,57.58,57.62,6100.0,32.6442,32.6668,32.6442,32.6668,6100.0
2005-10-03 13:40:00,57.6,57.66,57.6,57.64,9900.0,32.6555,32.6895,32.6555,32.6782,9900.0
2005-10-03 13:45:00,57.64,57.65,57.58,57.58,11700.0,32.6782,32.6838,32.6442,32.6442,11700.0
2005-10-03 13:50:00,57.58,57.65,57.58,57.65,6100.0,32.6442,32.6838,32.6442,32.6838,6100.0
2005-10-03 13:55:00,57.65,57.7,57.63,57.65,20000.0,32.6838,32.7122,32.6725,32.6838,20000.0
2005-10-03 14:00:00,57.62,57.63,57.55,57.55,16000.0,32.6668,32.6725,32.6272,32.6272,16000.0
2005-10-03 14:05:00,57.56,57.56,57.53,57.55,9600.0,32.6328,32.6328,32.6158,32.6272,9600.0
2005-10-03 14:10:00,57.54,57.55,57.5,57.51,9300.0,32.6215,32.6272,32.5988,32.6045,9300.0
2005-10-03 14:15:00,57.51,57.51,57.49,57.51,12000.0,32.6045,32.6045,32.5931,32.6045,12000.0
2005-10-03 14:20:00,57.5,57.52,57.44,57.46,13100.0,32.5988,32.6101,32.5648,32.5761,13100.0
2005-10-03 14:25:00,57.46,57.52,57.45,57.52,10200.0,32.5761,32.6101,32.5705,32.6101,10200.0
2005-10-03 14:30:00,57.53,57.55,57.52,57.52,14200.0,32.6158,32.6272,32.6101,32.6101,14200.0
2005-10-03 14:35:00,57.52,57.56,57.52,57.56,7000.0,32.6101,32.6328,32.6101,32.6328,7000.0
2005-10-03 14:40:00,57.56,57.65,57.56,57.62,14000.0,32.6328,32.6838,32.6328,32.6668,14000.0
2005-10-03 14:45:00,57.62,57.62,57.57,57.61,15600.0,32.6668,32.6668,32.6385,32.6612,15600.0
2005-10-03 14:50:00,57.61,57.61,57.55,57.55,8900.0,32.6612,32.6612,32.6272,32.6272,8900.0
2005-10-03 14:55:00,57.55,57.56,57.53,57.54,5900.0,32.6272,32.6328,32.6158,32.6215,5900.0
2005-10-03 15:00:00,57.54,57.54,57.52,57.52,24900.0,32.6215,32.6215,32.6101,32.6101,24900.0
2005-10-03 15:05:00,57.52,57.53,57.51,57.52,45900.0,32.6101,32.6158,32.6045,32.6101,45900.0
2005-10-03 15:10:00,57.52,57.53,57.52,57.52,50500.0,32.6101,32.6158,32.6101,32.6101,50500.0
2005-10-03 15:15:00,57.52,57.53,57.5,57.51,11200.0,32.6101,32.6158,32.5988,32.6045,11200.0
2005-10-03 15:20:00,57.51,57.53,57.41,57.44,27000.0,32.6045,32.6158,32.5478,32.5648,27000.0
2005-10-03 15:25:00,57.44,57.44,57.39,57.4,14600.0,32.5648,32.5648,32.5364,32.5421,14600.0
2005-10-03 15:30:00,57.41,57.45,57.41,57.45,26600.0,32.5478,32.5705,32.5478,32.5705,26600.0
2005-10-03 15:35:00,57.45,57.51,57.45,57.5,25500.0,32.5705,32.6045,32.5705,32.5988,25500.0
2005-10-03 15:40:00,57.5,57.51,57.49,57.49,19000.0,32.5988,32.6045,32.5931,32.5931,19000.0
2005-10-03 15:45:00,57.5,57.5,57.39,57.39,36300.0,32.5988,32.5988,32.5364,32.5364,36300.0
2005-10-03 15:50:00,57.39,57.42,57.39,57.41,48900.0,32.5364,32.5535,32.5364,32.5478,48900.0
2005-10-03 15:55:00,57.41,57.5,57.4,57.5,47900.0,32.5478,32.5988,32.5421,32.5988,47900.0
2005-10-04 09:30:00,57.45,57.59,57.45,57.56,23800.0,32.5705,32.6498,32.5705,32.6328,23800.0
2005-10-04 09:35:00,57.56,57.56,57.33,57.33,9200.0,32.6328,32.6328,32.5024,32.5024,9200.0
2005-10-04 09:40:00,57.33,57.4,57.33,57.36,4700.0,32.5024,32.5421,32.5024,32.5194,4700.0
2005-10-04 09:45:00,57.39,57.52,57.38,57.52,9800.0,32.5364,32.6101,32.5308,32.6101,9800.0
2005-10-04 09:50:00,57.53,57.54,57.52,57.52,2500.0,32.6158,32.6215,32.6101,32.6101,2500.0
2005-10-04 09:55:00,57.52,57.54,57.44,57.44,11100.0,32.6101,32.6215,32.5648,32.5648,11100.0
2005-10-04 10:00:00,57.45,57.5,57.45,57.45,6000.0,32.5705,32.5988,32.5705,32.5705,6000.0
2005-10-04 10:05:00,57.46,57.66,57.46,57.66,8800.0,32.5761,32.6895,32.5761,32.6895,8800.0
2005-10-04 10:10:00,57.66,57.73,57.63,57.67,17500.0,32.6895,32.7292,32.6725,32.6952,17500.0
2005-10-04 10:15:00,57.67,57.87,57.67,57.79,24100.0,32.6952,32.8086,32.6952,32.7632,24100.0
2005-10-04 10:20:00,57.75,57.78,57.7,57.73,15700.0,32.7405,32.7575,32.7122,32.7292,15700.0
2005-10-04 10:25:00,57.72,57.78,57.72,57.77,9600.0,32.7235,32.7575,32.7235,32.7519,9600.0
2005-10-04 10:30:00,57.76,57.76,57.59,57.59,9200.0,32.7462,32.7462,32.6498,32.6498,9200.0
2005-10-04 10:35:00,57.59,57.59,57.58,57.59,4800.0,32.6498,32.6498,32.6442,32.6498,4800.0
2005-10-04 10:40:00,57.59,57.66,57.59,57.64,5500.0,32.6498,32.6895,32.6498,32.6782,5500.0
2005-10-04 10:45:00,57.64,57.66,57.64,57.65,3200.0,32.6782,32.6895,32.6782,32.6838,3200.0
2005-10-04 10:50:00,57.64,57.64,57.59,57.6,6100.0,32.6782,32.6782,32.6498,32.6555,6100.0
2005-10-04 10:55:00,57.59,57.68,57.58,57.68,6500.0,32.6498,32.7009,32.6442,32.7009,6500.0
2005-10-04 11:00:00,57.68,57.68,57.61,57.61,3300.0,32.7009,32.7009,32.6612,32.6612,3300.0
2005-10-04 11:05:00,57.61,57.63,57.59,57.6,50300.0,32.6612,32.6725,32.6498,32.6555,50300.0
2005-10-04 11:10:00,57.6,57.6,57.59,57.6,5100.0,32.6555,32.6555,32.6498,32.6555,5100.0
2005-10-04 11:15:00,57.6,57.6,57.53,57.54,3700.0,32.6555,32.6555,32.6158,32.6215,3700.0
2005-10-04 11:20:00,57.54,57.54,57.51,57.51,8300.0,32.6215,32.6215,32.6045,32.6045,8300.0
2005-10-04 11:25:00,57.52,57.52,57.51,57.52,20400.0,32.6101,32.6101,32.6045,32.6101,20400.0
2005-10-04 11:30:00,57.52,57.52,57.49,57.49,24300.0,32.6101,32.6101,32.5931,32.5931,24300.0
2005-10-04 11:35:00,57.48,57.52,57.48,57.5,16900.0,32.5875,32.6101,32.5875,32.5988,16900.0
2005-10-04 11:40:00,57.5,57.5,57.48,57.5,15100.0,32.5988,32.5988,32.5875,32.5988,15100.0
2005-10-04 11:45:00,57.49,57.49,57.46,57.46,7500.0,32.5931,32.5931,32.5761,32.5761,7500.0
2005-10-04 11:50:00,57.46,57.47,57.45,57.45,2800.0,32.5761,32.5818,32.5705,32.5705,2800.0
2005-10-04 11:55:00,57.45,57.48,57.45,57.46,23000.0,32.5705,32.5875,32.5705,32.5761,23000.0
2005-10-04 12:00:00,57.46,57.46,57.43,57.43,5600.0,32.5761,32.5761,32.5591,32.5591,5600.0
2005-10-04 12:05:00,57.43,57.43,57.41,57.41,6900.0,32.5591,32.5591,32.5478,32.5478,6900.0
2005-10-04 12:10:00,57.41,57.45,57.4,57.45,7900.0,32.5478,32.5705,32.5421,32.5705,7900.0
2005-10-04 12:15:00,57.45,57.46,57.43,57.43,4800.0,32.5705,32.5761,32.5591,32.5591,4800.0
2005-10-04 12:20:00,57.43,57.44,57.43,57.43,2900.0,32.5591,32.5648,32.5591,32.5591,2900.0
2005-10-04 12:25:00,57.43,57.45,57.43,57.45,3700.0,32.5591,32.5705,32.5591,32.5705,3700.0
2005-10-04 12:30:00,57.45,57.46,57.41,57.42,7400.0,32.5705,32.5761,32.5478,32.5535,7400.0
2005-10-04 12:35:00,57.41,57.41,57.34,57.35,4900.0,32.5478,32.5478,32.5081,32.5138,4900.0
2005-10-04 12:40:00,57.35,57.36,57.35,57.36,5500.0,32.5138,32.5194,32.5138,32.5194,5500.0
2005-10-04 12:45:00,57.38,57.38,57.34,57.35,4000.0,32.5308,32.5308,32.5081,32.5138,4000.0
2005-10-04 12:50:00,57.36,57.37,57.35,57.36,5900.0,32.5194,32.5251,32.5138,32.5194,5900.0
2005-10-04 12:55:00,57.36,57.36,57.33,57.33,13700.0,32.5194,32.5194,32.5024,32.5024,13700.0
2005-10-04 13:00:00,57.33,57.36,57.33,57.35,4700.0,32.5024,32.5194,32.5024,32.5138,4700.0
2005-10-04 13:05:00,57.35,57.35,57.34,57.35,4200.0,32.5138,32.5138,32.5081,32.5138,4200.0
2005-10-04 13:10:00,57.35,57.35,57.33,57.33,4100.0,32.5138,32.5138,32.5024,32.5024,4100.0
2005-10-04 13:15:00,57.34,57.35,57.33,57.35,3100.0,32.5081,32.5138,32.5024,32.5138,3100.0
2005-10-04 13:20:00,57.35,57.35,57.33,57.34,4300.0,32.5138,32.5138,32.5024,32.5081,4300.0
2005-10-04 13:25:00,57.34,57.36,57.33,57.36,23700.0,32.5081,32.5194,32.5024,32.5194,23700.0
2005-10-04 13:30:00,57.37,57.37,57.33,57.34,10200.0,32.5251,32.5251,32.5024,32.5081,10200.0
2005-10-04 13:35:00,57.34,57.35,57.33,57.34,7000.0,32.5081,32.5138,32.5024,32.5081,7000.0
2005-10-04 13:40:00,57.34,57.35,57.33,57.34,4000.0,32.5081,32.5138,32.5024,32.5081,4000.0
2005-10-04 13:45:00,57.35,57.37,57.34,57.34,14600.0,32.5138,32.5251,32.5081,32.5081,14600.0
2005-10-04 13:50:00,57.33,57.34,57.27,57.3,12900.0,32.5024,32.5081,32.4684,32.4854,12900.0
2005-10-04 13:55:00,57.31,57.31,57.24,57.3,7100.0,32.4911,32.4911,32.4514,32.4854,7100.0
2005-10-04 14:00:00,57.29,57.3,57.21,57.3,12500.0,32.4798,32.4854,32.4344,32.4854,12500.0
2005-10-04 14:05:00,57.3,57.34,57.3,57.32,8600.0,32.4854,32.5081,32.4854,32.4968,8600.0
2005-10-04 14:10:00,57.33,57.34,57.31,57.31,7600.0,32.5024,32.5081,32.4911,32.4911,7600.0
2005-10-04 14:15:00,57.3,57.31,57.23,57.23,10700.0,32.4854,32.4911,32.4457,32.4457,10700.0
2005-10-04 14:20:00,57.24,57.24,57.2,57.2,5400.0,32.4514,32.4514,32.4287,32.4287,5400.0
2005-10-04 14:25:00,57.2,57.2,57.0,57.01,34800.0,32.4287,32.4287,32.3153,32.321,34800.0
2005-10-04 14:30:00,57.01,57.04,57.0,57.03,13800.0,32.321,32.338,32.3153,32.3323,13800.0
2005-10-04 14:35:00,57.03,57.03,56.93,57.0,16300.0,32.3323,32.3323,32.2757,32.3153,16300.0
2005-10-04 14:40:00,57.0,57.06,57.0,57.06,7600.0,32.3153,32.3494,32.3153,32.3494,7600.0
2005-10-04 14:45:00,57.06,57.06,57.05,57.06,5100.0,32.3494,32.3494,32.3437,32.3494,5100.0
2005-10-04 14:50:00,57.06,57.08,57.06,57.08,5300.0,32.3494,32.3607,32.3494,32.3607,5300.0
2005-10-04 14:55:00,57.07,57.07,56.85,56.86,15900.0,32.355,32.355,32.2303,32.236,15900.0
2005-10-04 15:00:00,56.86,56.88,56.78,56.83,31600.0,32.236,32.2473,32.1906,32.219,31600.0
2005-10-04 15:05:00,56.83,56.85,56.79,56.8,21600.0,32.219,32.2303,32.1963,32.202,21600.0
2005-10-04 15:10:00,56.8,56.81,56.68,56.68,23200.0,32.202,32.2076,32.1339,32.1339,23200.0
2005-10-04 15:15:00,56.69,56.72,56.52,56.52,38800.0,32.1396,32.1566,32.0432,32.0432,38800.0
2005-10-04 15:20:00,56.54,56.58,56.52,56.56,42500.0,32.0545,32.0772,32.0432,32.0659,42500.0
2005-10-04 15:25:00,56.57,56.66,56.55,56.66,46500.0,32.0716,32.1226,32.0602,32.1226,46500.0
2005-10-04 15:30:00,56.66,56.66,56.53,56.6,37100.0,32.1226,32.1226,32.0489,32.0886,37100.0
2005-10-04 15:35:00,56.59,56.69,56.58,56.69,19200.0,32.0829,32.1396,32.0772,32.1396,19200.0
2005-10-04 15:40:00,56.68,56.75,56.67,56.7,65300.0,32.1339,32.1736,32.1283,32.1453,65300.0
2005-10-04 15:45:00,56.71,56.71,56.62,56.62,18000.0,32.1509,32.1509,32.0999,32.0999,18000.0
2005-10-04 15:50:00,56.62,56.62,56.49,56.49,19100.0,32.0999,32.0999,32.0262,32.0262,19100.0
2005-10-04 15:55:00,56.5,56.51,56.45,56.45,31700.0,32.0319,32.0375,32.0035,32.0035,31700.0
2005-10-05 09:30:00,56.45,56.45,56.4,56.4,22200.0,32.0035,32.0035,31.9752,31.9752,22200.0
2005-10-05 09:35:00,56.45,56.46,56.28,56.4,22700.0,32.0035,32.0092,31.9071,31.9752,22700.0
2005-10-05 09:40:00,56.4,56.56,56.35,56.45,16200.0,31.9752,32.0659,31.9468,32.0035,16200.0
2005-10-05 09:45:00,56.38,56.44,56.35,56.44,16300.0,31.9638,31.9979,31.9468,31.9979,16300.0
2005-10-05 09:50:00,56.39,56.39,56.25,56.36,15000.0,31.9695,31.9695,31.8901,31.9525,15000.0
2005-10-05 09:55:00,56.31,56.36,56.26,56.36,5100.0,31.9242,31.9525,31.8958,31.9525,5100.0
2005-10-05 10:00:00,56.36,56.46,56.32,56.43,21600.0,31.9525,32.0092,31.9298,31.9922,21600.0
2005-10-05 10:05:00,56.42,56.42,56.16,56.24,31300.0,31.9865,31.9865,31.8391,31.8845,31300.0
2005-10-05 10:10:00,56.27,56.41,56.25,56.41,18400.0,31.9015,31.9808,31.8901,31.9808,18400.0
2005-10-05 10:15:00,56.41,56.48,56.41,56.48,14400.0,31.9808,32.0205,31.9808,32.0205,14400.0
2005-10-05 10:20:00,56.48,56.54,56.48,56.54,12100.0,32.0205,32.0545,32.0205,32.0545,12100.0
2005-10-05 10:25:00,56.54,56.54,56.51,56.51,15700.0,32.0545,32.0545,32.0375,32.0375,15700.0
2005-10-05 10:30:00,56.51,56.52,56.41,56.47,12000.0,32.0375,32.0432,31.9808,32.0149,12000.0
2005-10-05 10:35:00,56.48,56.55,56.47,56.54,22400.0,32.0205,32.0602,32.0149,32.0545,22400.0
2005-10-05 10:40:00,56.55,56.58,56.51,56.57,18900.0,32.0602,32.0772,32.0375,32.0716,18900.0
2005-10-05 10:45:00,56.59,56.6,56.57,56.57,11400.0,32.0829,32.0886,32.0716,32.0716,11400.0
2005-10-05 10:50:00,56.55,56.55,56.48,56.48,6800.0,32.0602,32.0602,32.0205,32.0205,6800.0
2005-10-05 10:55:00,56.48,56.58,56.48,56.58,14200.0,32.0205,32.0772,32.0205,32.0772,14200.0
2005-10-05 11:00:00,56.57,56.58,56.53,56.53,7900.0,32.0716,32.0772,32.0489,32.0489,7900.0
2005-10-05 11:05:00,56.52,56.6,56.52,56.59,11900.0,32.0432,32.0886,32.0432,32.0829,11900.0
2005-10-05 11:10:00,56.57,56.65,56.56,56.65,4500.0,32.0716,32.1169,32.0659,32.1169,4500.0
2005-10-05 11:15:00,56.65,56.88,56.65,56.87,16100.0,32.1169,32.2473,32.1169,32.2416,16100.0
2005-10-05 11:20:00,56.88,56.88,56.72,56.73,11500.0,32.2473,32.2473,32.1566,32.1623,11500.0
2005-10-05 11:25:00,56.72,56.72,56.48,56.48,17500.0,32.1566,32.1566,32.0205,32.0205,17500.0
2005-10-05 11:30:00,56.38,56.42,56.36,56.41,12700.0,31.9638,31.9865,31.9525,31.9808,12700.0
2005-10-05 11:35:00,56.41,56.47,56.4,56.46,6000.0,31.9808,32.0149,31.9752,32.0092,6000.0
2005-10-05 11:40:00,56.48,56.55,56.48,56.5,8000.0,32.0205,32.0602,32.0205,32.0319,8000.0
2005-10-05 11:45:00,56.48,56.5,56.4,56.4,6200.0,32.0205,32.0319,31.9752,31.9752,6200.0
2005-10-05 11:50:00,56.39,56.39,56.27,56.32,16000.0,31.9695,31.9695,31.9015,31.9298,16000.0
2005-10-05 11:55:00,56.33,56.37,56.31,56.37,12500.0,31.9355,31.9582,31.9242,31.9582,12500.0
2005-10-05 12:00:00,56.36,56.36,56.26,56.27,16400.0,31.9525,31.9525,31.8958,31.9015,16400.0
2005-10-05 12:05:00,56.27,56.28,56.24,56.24,8600.0,31.9015,31.9071,31.8845,31.8845,8600.0
2005-10-05 12:10:00,56.25,56.26,56.15,56.19,32700.0,31.8901,31.8958,31.8334,31.8561,32700.0
2005-10-05 12:15:00,56.16,56.23,56.15,56.19,25000.0,31.8391,31.8788,31.8334,31.8561,25000.0
2005-10-05 12:20:00,56.18,56.18,56.1,56.11,25200.0,31.8505,31.8505,31.8051,31.8108,25200.0
2005-10-05 12:25:00,56.11,56.2,56.11,56.18,18100.0,31.8108,31.8618,31.8108,31.8505,18100.0
2005-10-05 12:30:00,56.2,56.34,56.2,56.34,16100.0,31.8618,31.9412,31.8618,31.9412,16100.0
2005-10-05 12:35:00,56.34,56.37,56.31,56.34,7400.0,31.9412,31.9582,31.9242,31.9412,7400.0
2005-10-05 12:40:00,56.33,56.35,56.33,56.34,8600.0,31.9355,31.9468,31.9355,31.9412,8600.0
2005-10-05 12:45:00,56.34,56.35,56.31,56.35,14400.0,31.9412,31.9468,31.9242,31.9468,14400.0
2005-10-05 12:50:00,56.35,56.35,56.29,56.29,15200.0,31.9468,31.9468,31.9128,31.9128,15200.0
2005-10-05 12:55:00,56.29,56.29,56.23,56.29,14800.0,31.9128,31.9128,31.8788,31.9128,14800.0
2005-10-05 13:00:00,56.28,56.36,56.28,56.34,8300.0,31.9071,31.9525,31.9071,31.9412,8300.0
2005-10-05 13:05:00,56.34,56.35,56.32,56.34,3500.0,31.9412,31.9468,31.9298,31.9412,3500.0
2005-10-05 13:10:00,56.34,56.34,56.25,56.25,5600.0,31.9412,31.9412,31.8901,31.8901,5600.0
2005-10-05 13:15:00,56.25,56.25,56.23,56.24,6800.0,31.8901,31.8901,31.8788,31.8845,6800.0
2005-10-05 13:20:00,56.24,56.36,56.24,56.36,11100.0,31.8845,31.9525,31.8845,31.9525,11100.0
2005-10-05 13:25:00,56.37,56.37,56.22,56.22,9600.0,31.9582,31.9582,31.8731,31.8731,9600.0
2005-10-05 13:30:00,56.24,56.27,56.15,56.15,8200.0,31.8845,31.9015,31.8334,31.8334,8200.0
2005-10-05 13:35:00,56.14,56.24,56.14,56.21,9400.0,31.8278,31.8845,31.8278,31.8675,9400.0
2005-10-05 13:40:00,56.23,56.24,56.21,56.22,5300.0,31.8788,31.8845,31.8675,31.8731,5300.0
2005-10-05 13:45:00,56.22,56.25,56.22,56.25,1200.0,31.8731,31.8901,31.8731,31.8901,1200.0
2005-10-05 13:50:00,56.25,56.28,56.23,56.28,1800.0,31.8901,31.9071,31.8788,31.9071,1800.0
2005-10-05 13:55:00,56.27,56.27,56.23,56.27,2700.0,31.9015,31.9015,31.8788,31.9015,2700.0
2005-10-05 14:00:00,56.28,56.34,56.28,56.3,6900.0,31.9071,31.9412,31.9071,31.9185,6900.0
2005-10-05 14:05:00,56.3,56.35,56.29,56.35,6500.0,31.9185,31.9468,31.9128,31.9468,6500.0
2005-10-05 14:10:00,56.35,56.46,56.34,56.46,11800.0,31.9468,32.0092,31.9412,32.0092,11800.0
2005-10-05 14:15:00,56.46,56.55,56.46,56.49,16200.0,32.0092,32.0602,32.0092,32.0262,16200.0
2005-10-05 14:20:00,56.48,56.62,56.46,56.62,17900.0,32.0205,32.0999,32.0092,32.0999,17900.0
2005-10-05 14:25:00,56.63,56.64,56.56,56.56,15000.0,32.1056,32.1112,32.0659,32.0659,15000.0
2005-10-05 14:30:00,56.57,56.59,56.53,56.53,10800.0,32.0716,32.0829,32.0489,32.0489,10800.0
2005-10-05 14:35:00,56.51,56.54,56.5,56.52,19100.0,32.0375,32.0545,32.0319,32.0432,19100.0
2005-10-05 14:40:00,56.53,56.61,56.53,56.6,12400.0,32.0489,32.0942,32.0489,32.0886,12400.0
2005-10-05 14:45:00,56.6,56.67,56.59,56.62,28700.0,32.0886,32.1283,32.0829,32.0999,28700.0
2005-10-05 14:50:00,56.62,56.74,56.61,56.73,16000.0,32.0999,32.1679,32.0942,32.1623,16000.0
2005-10-05 14:55:00,56.72,56.75,56.71,56.73,35800.0,32.1566,32.1736,32.1509,32.1623,35800.0
2005-10-05 15:00:00,56.73,56.75,56.71,56.75,45900.0,32.1623,32.1736,32.1509,32.1736,45900.0
2005-10-05 15:05:00,56.74,56.81,56.72,56.79,25000.0,32.1679,32.2076,32.1566,32.1963,25000.0
2005-10-05 15:10:00,56.78,56.79,56.76,56.77,11300.0,32.1906,32.1963,32.1793,32.1849,11300.0
2005-10-05 15:15:00,56.77,56.77,56.65,56.65,16300.0,32.1849,32.1849,32.1169,32.1169,16300.0
2005-10-05 15:20:00,56.65,56.66,56.58,56.6,15000.0,32.1169,32.1226,32.0772,32.0886,15000.0
2005-10-05 15:25:00,56.6,56.62,56.55,56.6,10600.0,32.0886,32.0999,32.0602,32.0886,10600.0
2005-10-05 15:30:00,56.6,56.62,56.55,56.6,16100.0,32.0886,32.0999,32.0602,32.0886,16100.0
2005-10-05 15:35:00,56.6,56.6,56.5,56.5,33500.0,32.0886,32.0886,32.0319,32.0319,33500.0
2005-10-05 15:40:00,56.5,56.51,56.38,56.42,9500.0,32.0319,32.0375,31.9638,31.9865,9500.0
2005-10-05 15:45:00,56.39,56.39,56.13,56.16,22600.0,31.9695,31.9695,31.8221,31.8391,22600.0
2005-10-05 15:50:00,56.15,56.35,56.15,56.35,22600.0,31.8334,31.9468,31.8334,31.9468,22600.0
2005-10-05 15:55:00,56.35,56.35,56.26,56.26,46700.0,31.9468,31.9468,31.8958,31.8958,46700.0
2005-10-06 09:30:00,56.54,56.56,56.39,56.48,16000.0,32.0545,32.0659,31.9695,32.0205,16000.0
2005-10-06 09:35:00,56.45,56.61,56.44,56.61,9900.0,32.0035,32.0942,31.9979,32.0942,9900.0
2005-10-06 09:40:00,56.62,56.71,56.58,56.71,18000.0,32.0999,32.1509,32.0772,32.1509,18000.0
2005-10-06 09:45:00,56.71,56.72,56.67,56.69,69900.0,32.1509,32.1566,32.1283,32.1396,69900.0
2005-10-06 09:50:00,56.68,57.1,56.63,57.1,31500.0,32.1339,32.372,32.1056,32.372,31500.0
2005-10-06 09:55:00,57.13,57.23,57.13,57.14,20200.0,32.389,32.4457,32.389,32.3947,20200.0
2005-10-06 10:00:00,57.14,57.14,57.04,57.09,47300.0,32.3947,32.3947,32.338,32.3664,47300.0
2005-10-06 10:05:00,57.09,57.1,56.89,56.89,14600.0,32.3664,32.372,32.253,32.253,14600.0
2005-10-06 10:10:00,56.9,57.07,56.9,57.04,15200.0,32.2586,32.355,32.2586,32.338,15200.0
2005-10-06 10:15:00,57.03,57.04,56.9,57.04,13800.0,32.3323,32.338,32.2586,32.338,13800.0
2005-10-06 10:20:00,57.02,57.28,57.01,57.28,23500.0,32.3267,32.4741,32.321,32.4741,23500.0
2005-10-06 10:25:00,57.29,57.32,57.29,57.31,17100.0,32.4798,32.4968,32.4798,32.4911,17100.0
2005-10-06 10:30:00,57.3,57.49,57.25,57.45,27800.0,32.4854,32.5931,32.4571,32.5705,27800.0
2005-10-06 10:35:00,57.45,57.49,57.41,57.47,16500.0,32.5705,32.5931,32.5478,32.5818,16500.0
2005-10-06 10:40:00,57.47,57.72,57.47,57.71,25900.0,32.5818,32.7235,32.5818,32.7179,25900.0
2005-10-06 10:45:00,57.71,57.86,57.68,57.85,20800.0,32.7179,32.8029,32.7009,32.7972,20800.0
2005-10-06 10:50:00,57.86,57.92,57.83,57.83,24600.0,32.8029,32.8369,32.7859,32.7859,24600.0
2005-10-06 10:55:00,57.83,57.87,57.81,57.87,21600.0,32.7859,32.8086,32.7746,32.8086,21600.0
2005-10-06 11:00:00,57.86,57.97,57.75,57.9,45200.0,32.8029,32.8653,32.7405,32.8256,45200.0
2005-10-06 11:05:00,57.91,58.07,57.89,58.06,34700.0,32.8313,32.922,32.8199,32.9163,34700.0
2005-10-06 11:10:00,58.07,58.16,58.07,58.1,47300.0,32.922,32.973,32.922,32.939,47300.0
2005-10-06 11:15:00,58.1,58.13,58.06,58.06,24200.0,32.939,32.956,32.9163,32.9163,24200.0
2005-10-06 11:20:00,58.06,58.07,57.99,57.99,15000.0,32.9163,32.922,32.8766,32.8766,15000.0
2005-10-06 11:25:00,57.98,57.98,57.87,57.87,42600.0,32.8709,32.8709,32.8086,32.8086,42600.0
2005-10-06 11:30:00,57.87,57.88,57.77,57.77,15600.0,32.8086,32.8142,32.7519,32.7519,15600.0
2005-10-06 11:35:00,57.75,57.77,57.54,57.54,27100.0,32.7405,32.7519,32.6215,32.6215,27100.0
2005-10-06 11:40:00,57.53,57.53,57.39,57.46,12800.0,32.6158,32.6158,32.5364,32.5761,12800.0
2005-10-06 11:45:00,57.46,57.63,57.45,57.62,15500.0,32.5761,32.6725,32.5705,32.6668,15500.0
2005-10-06 11:50:00,57.63,57.63,57.6,57.6,5200.0,32.6725,32.6725,32.6555,32.6555,5200.0
2005-10-06 11:55:00,57.6,57.62,57.55,57.57,8900.0,32.6555,32.6668,32.6272,32.6385,8900.0
2005-10-06 12:00:00,57.58,57.68,57.57,57.68,9200.0,32.6442,32.7009,32.6385,32.7009,9200.0
2005-10-06 12:05:00,57.69,57.72,57.67,57.68,10400.0,32.7065,32.7235,32.6952,32.7009,10400.0
2005-10-06 12:10:00,57.67,57.67,57.6,57.61,8000.0,32.6952,32.6952,32.6555,32.6612,8000.0
2005-10-06 12:15:00,57.6,57.61,57.56,57.56,12500.0,32.6555,32.6612,32.6328,32.6328,12500.0
2005-10-06 12:20:00,57.56,57.6,57.56,57.58,9500.0,32.6328,32.6555,32.6328,32.6442,9500.0
2005-10-06 12:25:00,57.57,57.57,57.45,57.45,10400.0,32.6385,32.6385,32.5705,32.5705,10400.0
2005-10-06 12:30:00,57.45,57.45,57.3,57.3,13600.0,32.5705,32.5705,32.4854,32.4854,13600.0
2005-10-06 12:35:00,57.3,57.3,57.21,57.26,12000.0,32.4854,32.4854,32.4344,32.4627,12000.0
2005-10-06 12:40:00,57.24,57.29,57.22,57.29,16400.0,32.4514,32.4798,32.4401,32.4798,16400.0
2005-10-06 12:45:00,57.29,57.39,57.28,57.37,20500.0,32.4798,32.5364,32.4741,32.5251,20500.0
2005-10-06 12:50:00,57.37,57.4,57.37,57.37,8800.0,32.5251,32.5421,32.5251,32.5251,8800.0
2005-10-06 12:55:00,57.38,57.45,57.36,57.37,7300.0,32.5308,32.5705,32.5194,32.5251,7300.0
2005-10-06 13:00:00,57.36,57.48,57.36,57.38,11300.0,32.5194,32.5875,32.5194,32.5308,11300.0
2005-10-06 13:05:00,57.39,57.44,57.36,57.36,9400.0,32.5364,32.5648,32.5194,32.5194,9400.0
2005-10-06 13:10:00,57.36,57.48,57.35,57.45,11000.0,32.5194,32.5875,32.5138,32.5705,11000.0
2005-10-06 13:15:00,57.45,57.45,57.36,57.39,4900.0,32.5705,32.5705,32.5194,32.5364,4900.0
2005-10-06 13:20:00,57.4,57.4,57.34,57.34,5500.0,32.5421,32.5421,32.5081,32.5081,5500.0
2005-10-06 13:25:00,57.34,57.46,57.33,57.45,6700.0,32.5081,32.5761,32.5024,32.5705,6700.0
2005-10-06 13:30:00,57.44,57.45,57.32,57.35,6700.0,32.5648,32.5705,32.4968,32.5138,6700.0
2005-10-06 13:35:00,57.38,57.41,57.37,57.4,7700.0,32.5308,32.5478,32.5251,32.5421,7700.0
2005-10-06 13:40:00,57.41,57.46,57.41,57.45,8900.0,32.5478,32.5761,32.5478,32.5705,8900.0
2005-10-06 13:45:00,57.45,57.45,57.4,57.41,5400.0,32.5705,32.5705,32.5421,32.5478,5400.0
2005-10-06 13:50:00,57.41,57.42,57.31,57.31,13500.0,32.5478,32.5535,32.4911,32.4911,13500.0
2005-10-06 13:55:00,57.31,57.31,57.03,57.04,28400.0,32.4911,32.4911,32.3323,32.338,28400.0
2005-10-06 14:00:00,57.04,57.07,56.86,56.87,26300.0,32.338,32.355,32.236,32.2416,26300.0
2005-10-06 14:05:00,56.87,57.05,56.85,57.04,13500.0,32.2416,32.3437,32.2303,32.338,13500.0
2005-10-06 14:10:00,57.03,57.15,57.03,57.12,10000.0,32.3323,32.4004,32.3323,32.3834,10000.0
2005-10-06 14:15:00,57.05,57.23,57.05,57.23,96000.0,32.3437,32.4457,32.3437,32.4457,96000.0
2005-10-06 14:20:00,57.22,57.22,57.07,57.07,23100.0,32.4401,32.4401,32.355,32.355,23100.0
2005-10-06 14:25:00,57.05,57.22,57.05,57.18,23500.0,32.3437,32.4401,32.3437,32.4174,23500.0
2005-10-06 14:30:00,57.19,57.19,57.1,57.12,12700.0,32.4231,32.4231,32.372,32.3834,12700.0
2005-10-06 14:35:00,57.14,57.15,57.07,57.15,12300.0,32.3947,32.4004,32.355,32.4004,12300.0
2005-10-06 14:40:00,57.15,57.19,57.14,57.18,16800.0,32.4004,32.4231,32.3947,32.4174,16800.0
2005-10-06 14:45:00,57.2,57.23,57.13,57.14,20700.0,32.4287,32.4457,32.389,32.3947,20700.0
2005-10-06 14:50:00,57.14,57.16,57.05,57.07,20200.0,32.3947,32.406,32.3437,32.355,20200.0
2005-10-06 14:55:00,57.06,57.11,57.06,57.11,17300.0,32.3494,32.3777,32.3494,32.3777,17300.0
2005-10-06 15:00:00,57.11,57.11,57.05,57.09,26400.0,32.3777,32.3777,32.3437,32.3664,26400.0
2005-10-06 15:05:00,57.08,57.13,57.08,57.08,22200.0,32.3607,32.389,32.3607,32.3607,22200.0
2005-10-06 15:10:00,57.08,57.17,57.08,57.17,12600.0,32.3607,32.4117,32.3607,32.4117,12600.0
2005-10-06 15:15:00,57.17,57.21,57.17,57.18,28500.0,32.4117,32.4344,32.4117,32.4174,28500.0
2005-10-06 15:20:00,57.18,57.18,57.09,57.09,24800.0,32.4174,32.4174,32.3664,32.3664,24800.0
2005-10-06 15:25:00,57.08,57.13,57.02,57.1,32700.0,32.3607,32.389,32.3267,32.372,32700.0
2005-10-06 15:30:00,57.08,57.11,57.01,57.01,21000.0,32.3607,32.3777,32.321,32.321,21000.0
2005-10-06 15:35:00,57.01,57.01,56.8,56.81,72200.0,32.321,32.321,32.202,32.2076,72200.0
2005-10-06 15:40:00,56.81,56.81,56.69,56.7,72000.0,32.2076,32.2076,32.1396,32.1453,72000.0
2005-10-06 15:45:00,56.7,56.74,56.64,56.74,70700.0,32.1453,32.1679,32.1112,32.1679,70700.0
2005-10-06 15:50:00,56.74,56.74,56.71,56.73,86600.0,32.1679,32.1679,32.1509,32.1623,86600.0
2005-10-06 15:55:00,56.73,56.79,56.73,56.79,74000.0,32.1623,32.1963,32.1623,32.1963,74000.0
2005-10-07 09:30:00,57.38,57.67,57.2,57.23,54000.0,32.5308,32.6952,32.4287,32.4457,54000.0
2005-10-07 09:35:00,57.28,57.72,57.23,57.53,27000.0,32.4741,32.7235,32.4457,32.6158,27000.0
2005-10-07 09:40:00,57.53,57.86,57.52,57.84,31600.0,32.6158,32.8029,32.6101,32.7916,31600.0
2005-10-07 09:45:00,57.85,57.88,57.7,57.79,41800.0,32.7972,32.8142,32.7122,32.7632,41800.0
2005-10-07 09:50:00,57.81,57.94,57.66,57.66,18700.0,32.7746,32.8483,32.6895,32.6895,18700.0
2005-10-07 09:55:00,57.71,57.83,57.69,57.79,24900.0,32.7179,32.7859,32.7065,32.7632,24900.0
2005-10-07 10:00:00,57.79,57.79,57.63,57.7,18100.0,32.7632,32.7632,32.6725,32.7122,18100.0
2005-10-07 10:05:00,57.7,57.7,57.6,57.63,11700.0,32.7122,32.7122,32.6555,32.6725,11700.0
2005-10-07 10:10:00,57.63,57.63,57.55,57.56,7800.0,32.6725,32.6725,32.6272,32.6328,7800.0
2005-10-07 10:15:00,57.54,57.64,57.54,57.6,39100.0,32.6215,32.6782,32.6215,32.6555,39100.0
2005-10-07 10:20:00,57.57,57.62,57.38,57.6,12500.0,32.6385,32.6668,32.5308,32.6555,12500.0
2005-10-07 10:25:00,57.61,57.66,57.35,57.38,7700.0,32.6612,32.6895,32.5138,32.5308,7700.0
2005-10-07 10:30:00,57.37,57.41,57.29,57.41,12200.0,32.5251,32.5478,32.4798,32.5478,12200.0
2005-10-07 10:35:00,57.4,57.62,57.4,57.59,10900.0,32.5421,32.6668,32.5421,32.6498,10900.0
2005-10-07 10:40:00,57.59,57.6,57.43,57.44,12000.0,32.6498,32.6555,32.5591,32.5648,12000.0
2005-10-07 10:45:00,57.43,57.53,57.34,57.53,15000.0,32.5591,32.6158,32.5081,32.6158,15000.0
2005-10-07 10:50:00,57.53,57.53,57.42,57.43,15200.0,32.6158,32.6158,32.5535,32.5591,15200.0
2005-10-07 10:55:00,57.43,57.47,57.33,57.33,13300.0,32.5591,32.5818,32.5024,32.5024,13300.0
2005-10-07 11:00:00,57.32,57.35,57.26,57.35,8500.0,32.4968,32.5138,32.4627,32.5138,8500.0
2005-10-07 11:05:00,57.35,57.4,57.25,57.26,18300.0,32.5138,32.5421,32.4571,32.4627,18300.0
2005-10-07 11:10:00,57.28,57.3,57.25,57.25,12400.0,32.4741,32.4854,32.4571,32.4571,12400.0
2005-10-07 11:15:00,57.24,57.25,57.12,57.16,6300.0,32.4514,32.4571,32.3834,32.406,6300.0
2005-10-07 11:20:00,57.15,57.22,57.14,57.2,8400.0,32.4004,32.4401,32.3947,32.4287,8400.0
2005-10-07 11:25:00,57.2,57.28,57.2,57.21,5000.0,32.4287,32.4741,32.4287,32.4344,5000.0
2005-10-07 11:30:00,57.23,57.24,57.2,57.22,3400.0,32.4457,32.4514,32.4287,32.4401,3400.0
2005-10-07 11:35:00,57.21,57.21,57.16,57.2,4500.0,32.4344,32.4344,32.406,32.4287,4500.0
2005-10-07 11:40:00,57.2,57.27,57.2,57.26,3100.0,32.4287,32.4684,32.4287,32.4627,3100.0
2005-10-07 11:45:00,57.27,57.29,57.15,57.15,7500.0,32.4684,32.4798,32.4004,32.4004,7500.0
2005-10-07 11:50:00,57.15,57.23,57.1,57.22,8100.0,32.4004,32.4457,32.372,32.4401,8100.0
2005-10-07 11:55:00,57.23,57.23,57.19,57.21,19300.0,32.4457,32.4457,32.4231,32.4344,19300.0
2005-10-07 12:00:00,57.2,57.2,57.14,57.17,5700.0,32.4287,32.4287,32.3947,32.4117,5700.0
2005-10-07 12:05:00,57.18,57.19,57.12,57.12,11400.0,32.4174,32.4231,32.3834,32.3834,11400.0
2005-10-07 12:10:00,57.12,57.12,57.08,57.08,14100.0,32.3834,32.3834,32.3607,32.3607,14100.0
2005-10-07 12:15:00,57.08,57.09,57.03,57.03,4800.0,32.3607,32.3664,32.3323,32.3323,4800.0
2005-10-07 12:20:00,57.02,57.02,56.93,56.99,9200.0,32.3267,32.3267,32.2757,32.3097,9200.0
2005-10-07 12:25:00,56.99,57.01,56.98,57.01,2300.0,32.3097,32.321,32.304,32.321,2300.0
2005-10-07 12:30:00,57.02,57.04,57.01,57.03,8400.0,32.3267,32.338,32.321,32.3323,8400.0
2005-10-07 12:35:00,57.02,57.02,56.96,56.99,6700.0,32.3267,32.3267,32.2927,32.3097,6700.0
2005-10-07 12:40:00,56.98,57.0,56.95,56.97,9500.0,32.304,32.3153,32.287,32.2983,9500.0
2005-10-07 12:45:00,56.97,56.98,56.95,56.96,9100.0,32.2983,32.304,32.287,32.2927,9100.0
2005-10-07 12:50:00,56.96,56.97,56.92,56.94,3600.0,32.2927,32.2983,32.27,32.2813,3600.0
2005-10-07 12:55:00,56.93,56.94,56.88,56.88,5400.0,32.2757,32.2813,32.2473,32.2473,5400.0
2005-10-07 13:00:00,56.86,56.87,56.85,56.87,7500.0,32.236,32.2416,32.2303,32.2416,7500.0
2005-10-07 13:05:00,56.87,56.89,56.86,56.89,6400.0,32.2416,32.253,32.236,32.253,6400.0
2005-10-07 13:10:00,56.91,56.95,56.9,56.91,9300.0,32.2643,32.287,32.2586,32.2643,9300.0
2005-10-07 13:15:00,56.9,56.94,56.9,56.92,7500.0,32.2586,32.2813,32.2586,32.27,7500.0
2005-10-07 13:20:00,56.9,56.92,56.89,56.9,8000.0,32.2586,32.27,32.253,32.2586,8000.0
2005-10-07 13:25:00,56.9,56.94,56.84,56.84,7400.0,32.2586,32.2813,32.2246,32.2246,7400.0
2005-10-07 13:30:00,56.84,56.89,56.81,56.88,9300.0,32.2246,32.253,32.2076,32.2473,9300.0
2005-10-07 13:35:00,56.89,56.93,56.86,56.9,4900.0,32.253,32.2757,32.236,32.2586,4900.0
2005-10-07 13:40:00,56.92,56.95,56.9,56.9,4600.0,32.27,32.287,32.2586,32.2586,4600.0
2005-10-07 13:45:00,56.89,56.91,56.88,56.88,9800.0,32.253,32.2643,32.2473,32.2473,9800.0
2005-10-07 13:50:00,56.88,56.88,56.81,56.82,8100.0,32.2473,32.2473,32.2076,32.2133,8100.0
2005-10-07 13:55:00,56.83,56.86,56.81,56.86,9600.0,32.219,32.236,32.2076,32.236,9600.0
2005-10-07 14:00:00,56.88,56.9,56.88,56.88,9200.0,32.2473,32.2586,32.2473,32.2473,9200.0
2005-10-07 14:05:00,56.88,56.88,56.8,56.85,11400.0,32.2473,32.2473,32.202,32.2303,11400.0
2005-10-07 14:10:00,56.85,56.89,56.83,56.89,6600.0,32.2303,32.253,32.219,32.253,6600.0
2005-10-07 14:15:00,56.89,56.9,56.87,56.9,5200.0,32.253,32.2586,32.2416,32.2586,5200.0
2005-10-07 14:20:00,56.89,56.9,56.88,56.89,7400.0,32.253,32.2586,32.2473,32.253,7400.0
2005-10-07 14:25:00,56.89,56.9,56.88,56.89,8800.0,32.253,32.2586,32.2473,32.253,8800.0
2005-10-07 14:30:00,56.89,56.9,56.89,56.9,17300.0,32.253,32.2586,32.253,32.2586,17300.0
2005-10-07 14:35:00,56.89,56.9,56.87,56.9,11500.0,32.253,32.2586,32.2416,32.2586,11500.0
2005-10-07 14:40:00,56.9,56.95,56.9,56.95,12000.0,32.2586,32.287,32.2586,32.287,12000.0
2005-10-07 14:45:00,56.92,56.97,56.9,56.96,27800.0,32.27,32.2983,32.2586,32.2927,27800.0
2005-10-07 14:50:00,56.93,56.96,56.86,56.9,30700.0,32.2757,32.2927,32.236,32.2586,30700.0
2005-10-07 14:55:00,56.9,56.91,56.84,56.86,13700.0,32.2586,32.2643,32.2246,32.236,13700.0
2005-10-07 15:00:00,56.86,56.94,56.84,56.91,18000.0,32.236,32.2813,32.2246,32.2643,18000.0
2005-10-07 15:05:00,56.88,56.88,56.79,56.85,22100.0,32.2473,32.2473,32.1963,32.2303,22100.0
2005-10-07 15:10:00,56.82,56.89,56.81,56.89,16800.0,32.2133,32.253,32.2076,32.253,16800.0
2005-10-07 15:15:00,56.89,56.9,56.86,56.86,18100.0,32.253,32.2586,32.236,32.236,18100.0
2005-10-07 15:20:00,56.88,56.94,56.87,56.9,12400.0,32.2473,32.2813,32.2416,32.2586,12400.0
2005-10-07 15:25:00,56.9,56.91,56.8,56.83,10500.0,32.2586,32.2643,32.202,32.219,10500.0
2005-10-07 15:30:00,56.84,56.85,56.81,56.81,14500.0,32.2246,32.2303,32.2076,32.2076,14500.0
2005-10-07 15:35:00,56.8,56.82,56.78,56.79,38700.0,32.202,32.2133,32.1906,32.1963,38700.0
2005-10-07 15:40:00,56.79,56.79,56.71,56.71,17700.0,32.1963,32.1963,32.1509,32.1509,17700.0
2005-10-07 15:45:00,56.71,56.73,56.65,56.7,60900.0,32.1509,32.1623,32.1169,32.1453,60900.0
2005-10-07 15:50:00,56.65,56.75,56.65,56.7,65100.0,32.1169,32.1736,32.1169,32.1453,65100.0
2005-10-07 15:55:00,56.69,56.7,56.68,56.69,39700.0,32.1396,32.1453,32.1339,32.1396,39700.0
2005-10-10 09:30:00,56.83,56.88,56.64,56.71,17800.0,32.219,32.2473,32.1112,32.1509,17800.0
2005-10-10 09:35:00,56.74,56.97,56.62,56.97,12500.0,32.1679,32.2983,32.0999,32.2983,12500.0
2005-10-10 09:40:00,56.91,56.91,56.78,56.8,29900.0,32.2643,32.2643,32.1906,32.202,29900.0
2005-10-10 09:45:00,56.79,56.82,56.7,56.7,59900.0,32.1963,32.2133,32.1453,32.1453,59900.0
2005-10-10 09:50:00,56.74,56.82,56.73,56.77,10300.0,32.1679,32.2133,32.1623,32.1849,10300.0
2005-10-10 09:55:00,56.77,56.8,56.55,56.6,8100.0,32.1849,32.202,32.0602,32.0886,8100.0
2005-10-10 10:00:00,56.58,56.58,56.25,56.36,13500.0,32.0772,32.0772,31.8901,31.9525,13500.0
2005-10-10 10:05:00,56.34,56.68,56.34,56.68,10500.0,31.9412,32.1339,31.9412,32.1339,10500.0
2005-10-10 10:10:00,56.68,56.71,56.59,56.67,14800.0,32.1339,32.1509,32.0829,32.1283,14800.0
2005-10-10 10:15:00,56.67,56.73,56.67,56.73,8800.0,32.1283,32.1623,32.1283,32.1623,8800.0
2005-10-10 10:20:00,56.72,56.78,56.72,56.78,10600.0,32.1566,32.1906,32.1566,32.1906,10600.0
2005-10-10 10:25:00,56.78,56.78,56.75,56.75,5400.0,32.1906,32.1906,32.1736,32.1736,5400.0
2005-10-10 10:30:00,56.75,56.76,56.6,56.65,13000.0,32.1736,32.1793,32.0886,32.1169,13000.0
2005-10-10 10:35:00,56.62,56.67,56.57,56.57,7400.0,32.0999,32.1283,32.0716,32.0716,7400.0
2005-10-10 10:40:00,56.58,56.69,56.58,56.68,11500.0,32.0772,32.1396,32.0772,32.1339,11500.0
2005-10-10 10:45:00,56.69,56.72,56.58,56.58,9000.0,32.1396,32.1566,32.0772,32.0772,9000.0
2005-10-10 10:50:00,56.59,56.67,56.59,56.66,4800.0,32.0829,32.1283,32.0829,32.1226,4800.0
2005-10-10 10:55:00,56.66,56.67,56.61,56.64,6500.0,32.1226,32.1283,32.0942,32.1112,6500.0
2005-10-10 11:00:00,56.62,56.7,56.62,56.66,34300.0,32.0999,32.1453,32.0999,32.1226,34300.0
2005-10-10 11:05:00,56.64,56.66,56.62,56.64,20200.0,32.1112,32.1226,32.0999,32.1112,20200.0
2005-10-10 11:10:00,56.64,56.68,56.64,56.66,3800.0,32.1112,32.1339,32.1112,32.1226,3800.0
2005-10-10 11:15:00,56.66,56.66,56.55,56.6,13500.0,32.1226,32.1226,32.0602,32.0886,13500.0
2005-10-10 11:20:00,56.6,56.61,56.59,56.6,12500.0,32.0886,32.0942,32.0829,32.0886,12500.0
2005-10-10 11:25:00,56.6,56.63,56.59,56.59,12800.0,32.0886,32.1056,32.0829,32.0829,12800.0
2005-10-10 11:30:00,56.58,56.63,56.58,56.58,12300.0,32.0772,32.1056,32.0772,32.0772,12300.0
2005-10-10 11:35:00,56.59,56.61,56.58,56.58,5500.0,32.0829,32.0942,32.0772,32.0772,5500.0
2005-10-10 11:40:00,56.57,56.6,56.55,56.58,6600.0,32.0716,32.0886,32.0602,32.0772,6600.0
2005-10-10 11:45:00,56.59,56.59,56.53,56.56,9300.0,32.0829,32.0829,32.0489,32.0659,9300.0
2005-10-10 11:50:00,56.56,56.6,56.55,56.55,3200.0,32.0659,32.0886,32.0602,32.0602,3200.0
2005-10-10 11:55:00,56.56,56.58,56.56,56.58,3100.0,32.0659,32.0772,32.0659,32.0772,3100.0
2005-10-10 12:00:00,56.57,56.63,56.56,56.6,8500.0,32.0716,32.1056,32.0659,32.0886,8500.0
2005-10-10 12:05:00,56.6,56.66,56.6,56.66,24500.0,32.0886,32.1226,32.0886,32.1226,24500.0
2005-10-10 12:10:00,56.66,56.67,56.64,56.66,31100.0,32.1226,32.1283,32.1112,32.1226,31100.0
2005-10-10 12:15:00,56.65,56.66,56.64,56.66,4700.0,32.1169,32.1226,32.1112,32.1226,4700.0
2005-10-10 12:20:00,56.65,56.78,56.65,56.76,4800.0,32.1169,32.1906,32.1169,32.1793,4800.0
2005-10-10 12:25:00,56.77,56.77,56.73,56.75,3100.0,32.1849,32.1849,32.1623,32.1736,3100.0
2005-10-10 12:30:00,56.74,56.78,56.74,56.76,2200.0,32.1679,32.1906,32.1679,32.1793,2200.0
2005-10-10 12:35:00,56.76,56.78,56.74,56.78,4100.0,32.1793,32.1906,32.1679,32.1906,4100.0
2005-10-10 12:40:00,56.77,56.8,56.76,56.79,6600.0,32.1849,32.202,32.1793,32.1963,6600.0
2005-10-10 12:45:00,56.81,56.81,56.77,56.79,2300.0,32.2076,32.2076,32.1849,32.1963,2300.0
2005-10-10 12:50:00,56.78,56.85,56.77,56.79,38000.0,32.1906,32.2303,32.1849,32.1963,38000.0
2005-10-10 12:55:00,56.8,56.82,56.8,56.81,17400.0,32.202,32.2133,32.202,32.2076,17400.0
2005-10-10 13:00:00,56.8,56.8,56.78,56.79,2600.0,32.202,32.202,32.1906,32.1963,2600.0
2005-10-10 13:05:00,56.78,56.81,56.78,56.8,4700.0,32.1906,32.2076,32.1906,32.202,4700.0
2005-10-10 13:10:00,56.81,56.81,56.79,56.79,3100.0,32.2076,32.2076,32.1963,32.1963,3100.0
2005-10-10 13:15:00,56.77,56.81,56.76,56.8,6300.0,32.1849,32.2076,32.1793,32.202,6300.0
2005-10-10 13:20:00,56.8,56.8,56.74,56.74,4100.0,32.202,32.202,32.1679,32.1679,4100.0
2005-10-10 13:25:00,56.74,56.75,56.66,56.67,22500.0,32.1679,32.1736,32.1226,32.1283,22500.0
2005-10-10 13:30:00,56.68,56.7,56.67,56.7,3600.0,32.1339,32.1453,32.1283,32.1453,3600.0
2005-10-10 13:35:00,56.71,56.71,56.68,56.68,4100.0,32.1509,32.1509,32.1339,32.1339,4100.0
2005-10-10 13:40:00,56.68,56.68,56.61,56.62,3700.0,32.1339,32.1339,32.0942,32.0999,3700.0
2005-10-10 13:45:00,56.61,56.61,56.53,56.57,5500.0,32.0942,32.0942,32.0489,32.0716,5500.0
2005-10-10 13:50:00,56.55,56.58,56.54,56.57,3200.0,32.0602,32.0772,32.0545,32.0716,3200.0
2005-10-10 13:55:00,56.58,56.58,56.53,56.54,2700.0,32.0772,32.0772,32.0489,32.0545,2700.0
2005-10-10 14:00:00,56.55,56.56,56.52,56.55,7700.0,32.0602,32.0659,32.0432,32.0602,7700.0
2005-10-10 14:05:00,56.55,56.56,56.52,56.54,10200.0,32.0602,32.0659,32.0432,32.0545,10200.0
2005-10-10 14:10:00,56.53,56.54,56.52,56.53,24600.0,32.0489,32.0545,32.0432,32.0489,24600.0
2005-10-10 14:15:00,56.53,56.54,56.52,56.53,19800.0,32.0489,32.0545,32.0432,32.0489,19800.0
2005-10-10 14:20:00,56.53,56.53,56.4,56.41,13600.0,32.0489,32.0489,31.9752,31.9808,13600.0
2005-10-10 14:25:00,56.4,56.4,56.31,56.33,5400.0,31.9752,31.9752,31.9242,31.9355,5400.0
2005-10-10 14:30:00,56.34,56.36,56.33,56.36,2900.0,31.9412,31.9525,31.9355,31.9525,2900.0
2005-10-10 14:35:00,56.37,56.37,56.29,56.3,6600.0,31.9582,31.9582,31.9128,31.9185,6600.0
2005-10-10 14:40:00,56.28,56.38,56.28,56.36,8000.0,31.9071,31.9638,31.9071,31.9525,8000.0
2005-10-10 14:45:00,56.36,56.37,56.32,56.32,10500.0,31.9525,31.9582,31.9298,31.9298,10500.0
2005-10-10 14:50:00,56.3,56.49,56.28,56.48,8600.0,31.9185,32.0262,31.9071,32.0205,8600.0
2005-10-10 14:55:00,56.46,56.48,56.42,56.42,11200.0,32.0092,32.0205,31.9865,31.9865,11200.0
2005-10-10 15:00:00,56.41,56.44,56.39,56.41,4700.0,31.9808,31.9979,31.9695,31.9808,4700.0
2005-10-10 15:05:00,56.4,56.51,56.38,56.49,5100.0,31.9752,32.0375,31.9638,32.0262,5100.0
2005-10-10 15:10:00,56.48,56.49,56.44,56.44,9900.0,32.0205,32.0262,31.9979,31.9979,9900.0
2005-10-10 15:15:00,56.44,56.44,56.36,56.38,6600.0,31.9979,31.9979,31.9525,31.9638,6600.0
2005-10-10 15:20:00,56.38,56.44,56.35,56.36,11700.0,31.9638,31.9979,31.9468,31.9525,11700.0
2005-10-10 15:25:00,56.37,56.37,56.25,56.26,20700.0,31.9582,31.9582,31.8901,31.8958,20700.0
2005-10-10 15:30:00,56.25,56.26,56.22,56.24,25600.0,31.8901,31.8958,31.8731,31.8845,25600.0
2005-10-10 15:35:00,56.24,56.28,56.23,56.26,45200.0,31.8845,31.9071,31.8788,31.8958,45200.0
2005-10-10 15:40:00,56.25,56.26,56.18,56.19,31700.0,31.8901,31.8958,31.8505,31.8561,31700.0
2005-10-10 15:45:00,56.18,56.2,56.17,56.17,15000.0,31.8505,31.8618,31.8448,31.8448,15000.0
2005-10-10 15:50:00,56.17,56.25,56.16,56.25,26700.0,31.8448,31.8901,31.8391,31.8901,26700.0
2005-10-10 15:55:00,56.25,56.25,56.22,56.22,36900.0,31.8901,31.8901,31.8731,31.8731,36900.0
2005-10-11 09:30:00,56.48,56.8,56.41,56.79,39800.0,32.0205,32.202,31.9808,32.1963,39800.0
2005-10-11 09:35:00,56.79,56.79,56.64,56.66,23000.0,32.1963,32.1963,32.1112,32.1226,23000.0
2005-10-11 09:40:00,56.68,56.75,56.64,56.68,13300.0,32.1339,32.1736,32.1112,32.1339,13300.0
2005-10-11 09:45:00,56.68,56.7,56.65,56.7,11500.0,32.1339,32.1453,32.1169,32.1453,11500.0
2005-10-11 09:50:00,56.7,56.73,56.65,56.72,28200.0,32.1453,32.1623,32.1169,32.1566,28200.0
2005-10-11 09:55:00,56.73,56.73,56.68,56.71,37900.0,32.1623,32.1623,32.1339,32.1509,37900.0
2005-10-11 10:00:00,56.71,56.71,56.5,56.51,14000.0,32.1509,32.1509,32.0319,32.0375,14000.0
2005-10-11 10:05:00,56.52,56.61,56.51,56.58,10700.0,32.0432,32.0942,32.0375,32.0772,10700.0
2005-10-11 10:10:00,56.58,56.62,56.57,56.57,13600.0,32.0772,32.0999,32.0716,32.0716,13600.0
2005-10-11 10:15:00,56.57,56.57,56.5,56.54,106600.0,32.0716,32.0716,32.0319,32.0545,106600.0
2005-10-11 10:20:00,56.54,56.56,56.51,56.56,17900.0,32.0545,32.0659,32.0375,32.0659,17900.0
2005-10-11 10:25:00,56.56,56.65,56.56,56.64,21700.0,32.0659,32.1169,32.0659,32.1112,21700.0
2005-10-11 10:30:00,56.64,56.64,56.51,56.52,11700.0,32.1112,32.1112,32.0375,32.0432,11700.0
2005-10-11 10:35:00,56.51,56.51,56.47,56.47,11300.0,32.0375,32.0375,32.0149,32.0149,11300.0
2005-10-11 10:40:00,56.47,56.49,56.46,56.46,11900.0,32.0149,32.0262,32.0092,32.0092,11900.0
2005-10-11 10:45:00,56.46,56.49,56.46,56.48,11600.0,32.0092,32.0262,32.0092,32.0205,11600.0
2005-10-11 10:50:00,56.48,56.51,56.36,56.36,17400.0,32.0205,32.0375,31.9525,31.9525,17400.0
2005-10-11 10:55:00,56.35,56.38,56.34,56.37,14500.0,31.9468,31.9638,31.9412,31.9582,14500.0
2005-10-11 11:00:00,56.36,56.37,56.23,56.24,28000.0,31.9525,31.9582,31.8788,31.8845,28000.0
2005-10-11 11:05:00,56.24,56.35,56.22,56.34,18600.0,31.8845,31.9468,31.8731,31.9412,18600.0
2005-10-11 11:10:00,56.35,56.35,56.17,56.17,11700.0,31.9468,31.9468,31.8448,31.8448,11700.0
2005-10-11 11:15:00,56.18,56.24,56.17,56.23,20400.0,31.8505,31.8845,31.8448,31.8788,20400.0
2005-10-11 11:20:00,56.23,56.25,56.22,56.24,13500.0,31.8788,31.8901,31.8731,31.8845,13500.0
2005-10-11 11:25:00,56.25,56.26,56.21,56.22,16100.0,31.8901,31.8958,31.8675,31.8731,16100.0
2005-10-11 11:30:00,56.2,56.22,56.16,56.17,57800.0,31.8618,31.8731,31.8391,31.8448,57800.0
2005-10-11 11:35:00,56.17,56.17,56.09,56.09,10000.0,31.8448,31.8448,31.7994,31.7994,10000.0
2005-10-11 11:40:00,56.09,56.11,56.03,56.03,20100.0,31.7994,31.8108,31.7654,31.7654,20100.0
2005-10-11 11:45:00,56.03,56.08,56.01,56.07,15200.0,31.7654,31.7938,31.7541,31.7881,15200.0
2005-10-11 11:50:00,56.07,56.13,56.07,56.12,9400.0,31.7881,31.8221,31.7881,31.8164,9400.0
2005-10-11 11:55:00,56.12,56.12,56.06,56.1,21700.0,31.8164,31.8164,31.7824,31.8051,21700.0
2005-10-11 12:00:00,56.09,56.1,56.07,56.08,11900.0,31.7994,31.8051,31.7881,31.7938,11900.0
2005-10-11 12:05:00,56.08,56.09,56.07,56.09,5900.0,31.7938,31.7994,31.7881,31.7994,5900.0
2005-10-11 12:10:00,56.1,56.1,56.05,56.05,12200.0,31.8051,31.8051,31.7768,31.7768,12200.0
2005-10-11 12:15:00,56.05,56.07,56.0,56.0,21000.0,31.7768,31.7881,31.7484,31.7484,21000.0
2005-10-11 12:20:00,56.0,56.05,56.0,56.05,11300.0,31.7484,31.7768,31.7484,31.7768,11300.0
2005-10-11 12:25:00,56.05,56.05,55.99,55.99,19100.0,31.7768,31.7768,31.7427,31.7427,19100.0
2005-10-11 12:30:00,55.99,56.0,55.95,55.96,10700.0,31.7427,31.7484,31.7201,31.7257,10700.0
2005-10-11 12:35:00,55.96,55.96,55.93,55.94,20300.0,31.7257,31.7257,31.7087,31.7144,20300.0
2005-10-11 12:40:00,55.94,55.97,55.93,55.95,41200.0,31.7144,31.7314,31.7087,31.7201,41200.0
2005-10-11 12:45:00,55.95,55.95,55.93,55.94,16000.0,31.7201,31.7201,31.7087,31.7144,16000.0
2005-10-11 12:50:00,55.94,55.94,55.91,55.93,12600.0,31.7144,31.7144,31.6974,31.7087,12600.0
2005-10-11 12:55:00,55.92,55.93,55.86,55.86,7400.0,31.703,31.7087,31.669,31.669,7400.0
2005-10-11 13:00:00,55.86,55.86,55.78,55.8,27200.0,31.669,31.669,31.6237,31.635,27200.0
2005-10-11 13:05:00,55.81,55.81,55.8,55.81,17200.0,31.6407,31.6407,31.635,31.6407,17200.0
2005-10-11 13:10:00,55.81,55.9,55.81,55.89,21500.0,31.6407,31.6917,31.6407,31.686,21500.0
2005-10-11 13:15:00,55.89,55.89,55.84,55.84,14700.0,31.686,31.686,31.6577,31.6577,14700.0
2005-10-11 13:20:00,55.84,55.87,55.84,55.87,15700.0,31.6577,31.6747,31.6577,31.6747,15700.0
2005-10-11 13:25:00,55.87,55.87,55.85,55.87,11000.0,31.6747,31.6747,31.6634,31.6747,11000.0
2005-10-11 13:30:00,55.86,55.87,55.83,55.85,12600.0,31.669,31.6747,31.652,31.6634,12600.0
2005-10-11 13:35:00,55.85,55.89,55.8,55.8,17000.0,31.6634,31.686,31.635,31.635,17000.0
2005-10-11 13:40:00,55.79,55.79,55.76,55.77,9500.0,31.6293,31.6293,31.6123,31.618,9500.0
2005-10-11 13:45:00,55.76,55.84,55.76,55.83,11700.0,31.6123,31.6577,31.6123,31.652,11700.0
2005-10-11 13:50:00,55.84,55.86,55.84,55.86,14600.0,31.6577,31.669,31.6577,31.669,14600.0
2005-10-11 13:55:00,55.86,55.92,55.84,55.86,25500.0,31.669,31.703,31.6577,31.669,25500.0
2005-10-11 14:00:00,55.87,55.87,55.77,55.83,27900.0,31.6747,31.6747,31.618,31.652,27900.0
2005-10-11 14:05:00,55.83,55.83,55.68,55.8,32000.0,31.652,31.652,31.567,31.635,32000.0
2005-10-11 14:10:00,55.8,56.09,55.77,55.98,69700.0,31.635,31.7994,31.618,31.7371,69700.0
2005-10-11 14:15:00,55.98,56.04,55.93,55.93,41100.0,31.7371,31.7711,31.7087,31.7087,41100.0
2005-10-11 14:20:00,55.94,55.96,55.93,55.94,18200.0,31.7144,31.7257,31.7087,31.7144,18200.0
2005-10-11 14:25:00,55.95,56.0,55.84,55.85,22800.0,31.7201,31.7484,31.6577,31.6634,22800.0
2005-10-11 14:30:00,55.84,55.9,55.84,55.88,31300.0,31.6577,31.6917,31.6577,31.6804,31300.0
2005-10-11 14:35:00,55.88,55.93,55.85,55.85,24600.0,31.6804,31.7087,31.6634,31.6634,24600.0
2005-10-11 14:40:00,55.85,55.85,55.82,55.85,21700.0,31.6634,31.6634,31.6464,31.6634,21700.0
2005-10-11 14:45:00,55.85,55.9,55.85,55.89,11500.0,31.6634,31.6917,31.6634,31.686,11500.0
2005-10-11 14:50:00,55.89,55.94,55.82,55.84,23100.0,31.686,31.7144,31.6464,31.6577,23100.0
2005-10-11 14:55:00,55.85,55.85,55.7,55.75,24500.0,31.6634,31.6634,31.5783,31.6067,24500.0
2005-10-11 15:00:00,55.74,55.89,55.72,55.82,22800.0,31.601,31.686,31.5897,31.6464,22800.0
2005-10-11 15:05:00,55.81,55.83,55.74,55.75,13800.0,31.6407,31.652,31.601,31.6067,13800.0
2005-10-11 15:10:00,55.76,55.83,55.75,55.83,13400.0,31.6123,31.652,31.6067,31.652,13400.0
2005-10-11 15:15:00,55.83,55.83,55.81,55.82,12200.0,31.652,31.652,31.6407,31.6464,12200.0
2005-10-11 15:20:00,55.83,55.83,55.65,55.66,39000.0,31.652,31.652,31.55,31.5556,39000.0
2005-10-11 15:25:00,55.66,55.73,55.66,55.73,17600.0,31.5556,31.5953,31.5556,31.5953,17600.0
2005-10-11 15:30:00,55.72,55.78,55.71,55.76,49600.0,31.5897,31.6237,31.584,31.6123,49600.0
2005-10-11 15:35:00,55.77,55.77,55.76,55.76,12100.0,31.618,31.618,31.6123,31.6123,12100.0
2005-10-11 15:40:00,55.76,55.84,55.75,55.84,52100.0,31.6123,31.6577,31.6067,31.6577,52100.0
2005-10-11 15:45:00,55.84,55.85,55.8,55.81,21000.0,31.6577,31.6634,31.635,31.6407,21000.0
2005-10-11 15:50:00,55.81,55.81,55.66,55.66,30400.0,31.6407,31.6407,31.5556,31.5556,30400.0
2005-10-11 15:55:00,55.67,55.7,55.64,55.67,33500.0,31.5613,31.5783,31.5443,31.5613,33500.0
2005-10-12 09:30:00,55.15,55.3,55.15,55.3,17100.0,31.5482,31.634,31.5482,31.634,17100.0
2005-10-12 09:35:00,55.31,55.6,55.31,55.6,28900.0,31.6398,31.8057,31.6398,31.8057,28900.0
2005-10-12 09:40:00,55.59,55.59,55.46,55.54,12600.0,31.7999,31.7999,31.7256,31.7713,12600.0
2005-10-12 09:45:00,55.56,55.74,55.56,55.62,22000.0,31.7828,31.8857,31.7828,31.8171,22000.0
2005-10-12 09:50:00,55.63,55.63,55.43,55.59,31200.0,31.8228,31.8228,31.7084,31.7999,31200.0
2005-10-12 09:55:00,55.6,55.6,55.55,55.59,44900.0,31.8057,31.8057,31.7771,31.7999,44900.0
2005-10-12 10:00:00,55.59,55.59,55.45,55.45,23900.0,31.7999,31.7999,31.7199,31.7199,23900.0
2005-10-12 10:05:00,55.44,55.46,55.44,55.44,6700.0,31.7141,31.7256,31.7141,31.7141,6700.0
2005-10-12 10:10:00,55.44,55.51,55.44,55.48,9600.0,31.7141,31.7542,31.7141,31.737,9600.0
2005-10-12 10:15:00,55.49,55.52,55.31,55.47,29400.0,31.7427,31.7599,31.6398,31.7313,29400.0
2005-10-12 10:20:00,55.46,55.46,55.25,55.35,27400.0,31.7256,31.7256,31.6054,31.6626,27400.0
2005-10-12 10:25:00,55.34,55.46,55.32,55.42,16600.0,31.6569,31.7256,31.6455,31.7027,16600.0
2005-10-12 10:30:00,55.42,55.42,55.3,55.33,20600.0,31.7027,31.7027,31.634,31.6512,20600.0
2005-10-12 10:35:00,55.31,55.36,55.29,55.32,12700.0,31.6398,31.6684,31.6283,31.6455,12700.0
2005-10-12 10:40:00,55.3,55.42,55.27,55.38,15100.0,31.634,31.7027,31.6169,31.6798,15100.0
2005-10-12 10:45:00,55.38,55.38,55.28,55.28,7800.0,31.6798,31.6798,31.6226,31.6226,7800.0
2005-10-12 10:50:00,55.28,55.29,55.13,55.16,10700.0,31.6226,31.6283,31.5368,31.554,10700.0
2005-10-12 10:55:00,55.16,55.2,55.15,55.19,15700.0,31.554,31.5768,31.5482,31.5711,15700.0
2005-10-12 11:00:00,55.2,55.23,55.19,55.2,9700.0,31.5768,31.594,31.5711,31.5768,9700.0
2005-10-12 11:05:00,55.2,55.32,55.19,55.3,13100.0,31.5768,31.6455,31.5711,31.634,13100.0
2005-10-12 11:10:00,55.31,55.38,55.3,55.33,10200.0,31.6398,31.6798,31.634,31.6512,10200.0
2005-10-12 11:15:00,55.33,55.37,55.27,55.36,9500.0,31.6512,31.6741,31.6169,31.6684,9500.0
2005-10-12 11:20:00,55.37,55.4,55.33,55.34,7200.0,31.6741,31.6913,31.6512,31.6569,7200.0
2005-10-12 11:25:00,55.34,55.43,55.34,55.41,7900.0,31.6569,31.7084,31.6569,31.697,7900.0
2005-10-12 11:30:00,55.43,55.45,55.42,55.45,4100.0,31.7084,31.7199,31.7027,31.7199,4100.0
2005-10-12 11:35:00,55.45,55.45,55.41,55.41,4000.0,31.7199,31.7199,31.697,31.697,4000.0
2005-10-12 11:40:00,55.42,55.42,55.35,55.35,3100.0,31.7027,31.7027,31.6626,31.6626,3100.0
2005-10-12 11:45:00,55.35,55.39,55.3,55.31,7000.0,31.6626,31.6855,31.634,31.6398,7000.0
2005-10-12 11:50:00,55.32,55.32,55.24,55.29,7700.0,31.6455,31.6455,31.5997,31.6283,7700.0
2005-10-12 11:55:00,55.28,55.29,55.16,55.18,8400.0,31.6226,31.6283,31.554,31.5654,8400.0
2005-10-12 12:00:00,55.16,55.18,55.01,55.1,27300.0,31.554,31.5654,31.4682,31.5196,27300.0
2005-10-12 12:05:00,55.1,55.18,55.04,55.16,58300.0,31.5196,31.5654,31.4853,31.554,58300.0
2005-10-12 12:10:00,55.18,55.2,55.02,55.03,30000.0,31.5654,31.5768,31.4739,31.4796,30000.0
2005-10-12 12:15:00,55.03,55.13,55.03,55.08,24400.0,31.4796,31.5368,31.4796,31.5082,24400.0
2005-10-12 12:20:00,55.07,55.1,55.05,55.05,48100.0,31.5025,31.5196,31.491,31.491,48100.0
2005-10-12 12:25:00,55.03,55.04,54.94,54.95,11800.0,31.4796,31.4853,31.4281,31.4338,11800.0
2005-10-12 12:30:00,54.99,55.02,54.95,54.99,37100.0,31.4567,31.4739,31.4338,31.4567,37100.0
2005-10-12 12:35:00,54.99,55.04,54.98,55.0,7300.0,31.4567,31.4853,31.451,31.4624,7300.0
2005-10-12 12:40:00,55.0,55.01,54.99,54.99,34200.0,31.4624,31.4682,31.4567,31.4567,34200.0
2005-10-12 12:45:00,54.99,55.0,54.9,54.9,8100.0,31.4567,31.4624,31.4052,31.4052,8100.0
2005-10-12 12:50:00,54.89,54.97,54.89,54.97,3700.0,31.3995,31.4453,31.3995,31.4453,3700.0
2005-10-12 12:55:00,54.92,54.97,54.92,54.93,3600.0,31.4167,31.4453,31.4167,31.4224,3600.0
2005-10-12 13:00:00,54.94,54.97,54.93,54.95,4500.0,31.4281,31.4453,31.4224,31.4338,4500.0
2005-10-12 13:05:00,54.96,55.0,54.96,54.99,4200.0,31.4396,31.4624,31.4396,31.4567,4200.0
2005-10-12 13:10:00,55.0,55.01,54.94,54.99,11100.0,31.4624,31.4682,31.4281,31.4567,11100.0
2005-10-12 13:15:00,55.0,55.03,54.99,55.03,9000.0,31.4624,31.4796,31.4567,31.4796,9000.0
2005-10-12 13:20:00,55.03,55.06,54.99,54.99,12000.0,31.4796,31.4968,31.4567,31.4567,12000.0
2005-10-12 13:25:00,55.0,55.0,54.89,54.96,14400.0,31.4624,31.4624,31.3995,31.4396,14400.0
2005-10-12 13:30:00,54.97,54.97,54.9,54.96,32400.0,31.4453,31.4453,31.4052,31.4396,32400.0
2005-10-12 13:35:00,54.94,54.99,54.89,54.99,22500.0,31.4281,31.4567,31.3995,31.4567,22500.0
2005-10-12 13:40:00,54.99,54.99,54.84,54.84,9500.0,31.4567,31.4567,31.3709,31.3709,9500.0
2005-10-12 13:45:00,54.87,54.89,54.82,54.88,5000.0,31.3881,31.3995,31.3595,31.3938,5000.0
2005-10-12 13:50:00,54.83,54.91,54.83,54.89,4800.0,31.3652,31.4109,31.3652,31.3995,4800.0
2005-10-12 13:55:00,54.91,54.95,54.91,54.94,5300.0,31.4109,31.4338,31.4109,31.4281,5300.0
2005-10-12 14:00:00,54.94,54.98,54.91,54.97,10600.0,31.4281,31.451,31.4109,31.4453,10600.0
2005-10-12 14:05:00,54.98,54.98,54.95,54.95,5800.0,31.451,31.451,31.4338,31.4338,5800.0
2005-10-12 14:10:00,54.93,54.93,54.78,54.8,10400.0,31.4224,31.4224,31.3366,31.348,10400.0
2005-10-12 14:15:00,54.8,54.9,54.79,54.9,7600.0,31.348,31.4052,31.3423,31.4052,7600.0
2005-10-12 14:20:00,54.89,54.89,54.73,54.77,11900.0,31.3995,31.3995,31.308,31.3309,11900.0
2005-10-12 14:25:00,54.76,54.95,54.76,54.95,31400.0,31.3251,31.4338,31.3251,31.4338,31400.0
2005-10-12 14:30:00,54.95,54.95,54.88,54.93,28100.0,31.4338,31.4338,31.3938,31.4224,28100.0
2005-10-12 14:35:00,54.91,54.95,54.9,54.95,15400.0,31.4109,31.4338,31.4052,31.4338,15400.0
2005-10-12 14:40:00,54.92,54.95,54.87,54.95,29600.0,31.4167,31.4338,31.3881,31.4338,29600.0
2005-10-12 14:45:00,54.95,54.95,54.93,54.95,35000.0,31.4338,31.4338,31.4224,31.4338,35000.0
2005-10-12 14:50:00,54.94,54.94,54.88,54.91,41100.0,31.4281,31.4281,31.3938,31.4109,41100.0
2005-10-12 14:55:00,54.91,54.94,54.86,54.92,19300.0,31.4109,31.4281,31.3823,31.4167,19300.0
2005-10-12 15:00:00,54.92,54.97,54.86,54.95,21200.0,31.4167,31.4453,31.3823,31.4338,21200.0
2005-10-12 15:05:00,54.95,54.97,54.94,54.96,19200.0,31.4338,31.4453,31.4281,31.4396,19200.0
2005-10-12 15:10:00,54.97,55.05,54.97,55.05,30100.0,31.4453,31.491,31.4453,31.491,30100.0
2005-10-12 15:15:00,55.05,55.06,55.0,55.02,21600.0,31.491,31.4968,31.4624,31.4739,21600.0
2005-10-12 15:20:00,55.03,55.2,55.02,55.19,26000.0,31.4796,31.5768,31.4739,31.5711,26000.0
2005-10-12 15:25:00,55.19,55.24,55.13,55.17,16000.0,31.5711,31.5997,31.5368,31.5597,16000.0
2005-10-12 15:30:00,55.17,55.24,55.14,55.24,44800.0,31.5597,31.5997,31.5425,31.5997,44800.0
2005-10-12 15:35:00,55.23,55.3,55.23,55.3,31800.0,31.594,31.634,31.594,31.634,31800.0
2005-10-12 15:40:00,55.3,55.31,55.29,55.3,23300.0,31.634,31.6398,31.6283,31.634,23300.0
2005-10-12 15:45:00,55.3,55.49,55.3,55.43,38800.0,31.634,31.7427,31.634,31.7084,38800.0
2005-10-12 15:50:00,55.44,55.46,55.42,55.44,56200.0,31.7141,31.7256,31.7027,31.7141,56200.0
2005-10-12 15:55:00,55.44,55.47,55.43,55.46,75300.0,31.7141,31.7313,31.7084,31.7256,75300.0
2005-10-13 09:30:00,55.05,55.17,55.05,55.13,39000.0,31.491,31.5597,31.491,31.5368,39000.0
2005-10-13 09:35:00,55.1,55.21,55.05,55.17,13100.0,31.5196,31.5826,31.491,31.5597,13100.0
2005-10-13 09:40:00,55.18,55.25,55.11,55.12,10600.0,31.5654,31.6054,31.5254,31.5311,10600.0
2005-10-13 09:45:00,55.15,55.19,55.09,55.13,24200.0,31.5482,31.5711,31.5139,31.5368,24200.0
2005-10-13 09:50:00,55.13,55.17,55.09,55.1,16200.0,31.5368,31.5597,31.5139,31.5196,16200.0
2005-10-13 09:55:00,55.1,55.18,55.1,55.14,12500.0,31.5196,31.5654,31.5196,31.5425,12500.0
2005-10-13 10:00:00,55.15,55.29,55.14,55.18,61400.0,31.5482,31.6283,31.5425,31.5654,61400.0
2005-10-13 10:05:00,55.18,55.3,55.16,55.23,35300.0,31.5654,31.634,31.554,31.594,35300.0
2005-10-13 10:10:00,55.23,55.24,55.15,55.16,20900.0,31.594,31.5997,31.5482,31.554,20900.0
2005-10-13 10:15:00,55.15,55.2,55.11,55.13,30600.0,31.5482,31.5768,31.5254,31.5368,30600.0
2005-10-13 10:20:00,55.12,55.16,55.11,55.14,40400.0,31.5311,31.554,31.5254,31.5425,40400.0
2005-10-13 10:25:00,55.12,55.18,55.11,55.15,60400.0,31.5311,31.5654,31.5254,31.5482,60400.0
2005-10-13 10:30:00,55.15,55.17,55.1,55.1,35700.0,31.5482,31.5597,31.5196,31.5196,35700.0
2005-10-13 10:35:00,55.09,55.15,55.08,55.13,28800.0,31.5139,31.5482,31.5082,31.5368,28800.0
2005-10-13 10:40:00,55.13,55.14,55.07,55.08,23100.0,31.5368,31.5425,31.5025,31.5082,23100.0
2005-10-13 10:45:00,55.07,55.19,55.07,55.19,33400.0,31.5025,31.5711,31.5025,31.5711,33400.0
2005-10-13 10:50:00,55.18,55.21,55.16,55.17,13500.0,31.5654,31.5826,31.554,31.5597,13500.0
2005-10-13 10:55:00,55.17,55.17,55.14,55.16,21900.0,31.5597,31.5597,31.5425,31.554,21900.0
2005-10-13 11:00:00,55.16,55.21,55.15,55.19,27500.0,31.554,31.5826,31.5482,31.5711,27500.0
2005-10-13 11:05:00,55.19,55.2,55.13,55.13,17200.0,31.5711,31.5768,31.5368,31.5368,17200.0
2005-10-13 11:10:00,55.13,55.17,55.13,55.17,19300.0,31.5368,31.5597,31.5368,31.5597,19300.0
2005-10-13 11:15:00,55.14,55.18,55.13,55.14,9800.0,31.5425,31.5654,31.5368,31.5425,9800.0
2005-10-13 11:20:00,55.15,55.16,55.13,55.16,5500.0,31.5482,31.554,31.5368,31.554,5500.0
2005-10-13 11:25:00,55.17,55.17,55.13,55.15,6400.0,31.5597,31.5597,31.5368,31.5482,6400.0
2005-10-13 11:30:00,55.13,55.18,55.13,55.14,10400.0,31.5368,31.5654,31.5368,31.5425,10400.0
2005-10-13 11:35:00,55.13,55.2,55.13,55.2,10200.0,31.5368,31.5768,31.5368,31.5768,10200.0
2005-10-13 11:40:00,55.2,55.23,55.13,55.13,8100.0,31.5768,31.594,31.5368,31.5368,8100.0
2005-10-13 11:45:00,55.15,55.15,55.12,55.12,19600.0,31.5482,31.5482,31.5311,31.5311,19600.0
2005-10-13 11:50:00,55.08,55.1,55.0,55.1,22100.0,31.5082,31.5196,31.4624,31.5196,22100.0
2005-10-13 11:55:00,55.08,55.09,54.92,54.95,40100.0,31.5082,31.5139,31.4167,31.4338,40100.0
2005-10-13 12:00:00,54.95,55.02,54.92,54.99,15100.0,31.4338,31.4739,31.4167,31.4567,15100.0
2005-10-13 12:05:00,54.97,55.02,54.95,54.99,36100.0,31.4453,31.4739,31.4338,31.4567,36100.0
2005-10-13 12:10:00,54.94,55.03,54.93,54.95,40700.0,31.4281,31.4796,31.4224,31.4338,40700.0
2005-10-13 12:15:00,54.95,55.0,54.95,55.0,25700.0,31.4338,31.4624,31.4338,31.4624,25700.0
2005-10-13 12:20:00,54.98,54.99,54.9,54.94,15300.0,31.451,31.4567,31.4052,31.4281,15300.0
2005-10-13 12:25:00,54.96,55.04,54.93,55.04,56900.0,31.4396,31.4853,31.4224,31.4853,56900.0
2005-10-13 12:30:00,55.05,55.1,55.03,55.08,6500.0,31.491,31.5196,31.4796,31.5082,6500.0
2005-10-13 12:35:00,55.09,55.09,55.06,55.06,54600.0,31.5139,31.5139,31.4968,31.4968,54600.0
2005-10-13 12:40:00,55.05,55.15,55.05,55.15,16000.0,31.491,31.5482,31.491,31.5482,16000.0
2005-10-13 12:45:00,55.16,55.18,55.13,55.15,13500.0,31.554,31.5654,31.5368,31.5482,13500.0
2005-10-13 12:50:00,55.15,55.19,55.07,55.08,9000.0,31.5482,31.5711,31.5025,31.5082,9000.0
2005-10-13 12:55:00,55.07,55.13,55.04,55.12,5800.0,31.5025,31.5368,31.4853,31.5311,5800.0
2005-10-13 13:00:00,55.11,55.17,55.09,55.1,9500.0,31.5254,31.5597,31.5139,31.5196,9500.0
2005-10-13 13:05:00,55.11,55.14,55.1,55.1,5000.0,31.5254,31.5425,31.5196,31.5196,5000.0
2005-10-13 13:10:00,55.09,55.1,55.02,55.08,5800.0,31.5139,31.5196,31.4739,31.5082,5800.0
2005-10-13 13:15:00,55.07,55.12,55.06,55.06,5000.0,31.5025,31.5311,31.4968,31.4968,5000.0
2005-10-13 13:20:00,55.06,55.06,55.0,55.04,9700.0,31.4968,31.4968,31.4624,31.4853,9700.0
2005-10-13 13:25:00,55.04,55.05,55.02,55.04,12500.0,31.4853,31.491,31.4739,31.4853,12500.0
2005-10-13 13:30:00,55.03,55.08,55.03,55.05,4900.0,31.4796,31.5082,31.4796,31.491,4900.0
2005-10-13 13:35:00,55.06,55.08,55.03,55.07,7300.0,31.4968,31.5082,31.4796,31.5025,7300.0
2005-10-13 13:40:00,55.08,55.08,55.01,55.03,8100.0,31.5082,31.5082,31.4682,31.4796,8100.0
2005-10-13 13:45:00,55.01,55.06,54.95,55.06,22000.0,31.4682,31.4968,31.4338,31.4968,22000.0
2005-10-13 13:50:00,55.04,55.2,55.04,55.2,20800.0,31.4853,31.5768,31.4853,31.5768,20800.0
2005-10-13 13:55:00,55.19,55.21,55.15,55.19,10300.0,31.5711,31.5826,31.5482,31.5711,10300.0
2005-10-13 14:00:00,55.19,55.25,55.19,55.25,19700.0,31.5711,31.6054,31.5711,31.6054,19700.0
2005-10-13 14:05:00,55.25,55.28,55.21,55.21,19500.0,31.6054,31.6226,31.5826,31.5826,19500.0
2005-10-13 14:10:00,55.2,55.2,55.0,55.04,20800.0,31.5768,31.5768,31.4624,31.4853,20800.0
2005-10-13 14:15:00,55.05,55.18,55.05,55.15,9300.0,31.491,31.5654,31.491,31.5482,9300.0
2005-10-13 14:20:00,55.13,55.27,55.09,55.24,28200.0,31.5368,31.6169,31.5139,31.5997,28200.0
2005-10-13 14:25:00,55.2,55.21,55.15,55.15,17800.0,31.5768,31.5826,31.5482,31.5482,17800.0
2005-10-13 14:30:00,55.15,55.25,55.15,55.24,78000.0,31.5482,31.6054,31.5482,31.5997,78000.0
2005-10-13 14:35:00,55.24,55.27,55.2,55.22,41500.0,31.5997,31.6169,31.5768,31.5883,41500.0
2005-10-13 14:40:00,55.22,55.24,55.14,55.16,56100.0,31.5883,31.5997,31.5425,31.554,56100.0
2005-10-13 14:45:00,55.15,55.24,55.11,55.11,31900.0,31.5482,31.5997,31.5254,31.5254,31900.0
2005-10-13 14:50:00,55.1,55.15,55.04,55.14,15500.0,31.5196,31.5482,31.4853,31.5425,15500.0
2005-10-13 14:55:00,55.14,55.16,55.09,55.14,13200.0,31.5425,31.554,31.5139,31.5425,13200.0
2005-10-13 15:00:00,55.14,55.15,55.13,55.15,29700.0,31.5425,31.5482,31.5368,31.5482,29700.0
2005-10-13 15:05:00,55.15,55.2,55.14,55.2,24800.0,31.5482,31.5768,31.5425,31.5768,24800.0
2005-10-13 15:10:00,55.2,55.2,55.14,55.14,33000.0,31.5768,31.5768,31.5425,31.5425,33000.0
2005-10-13 15:15:00,55.13,55.15,55.08,55.15,21000.0,31.5368,31.5482,31.5082,31.5482,21000.0
2005-10-13 15:20:00,55.13,55.14,55.1,55.14,12700.0,31.5368,31.5425,31.5196,31.5425,12700.0
2005-10-13 15:25:00,55.15,55.15,55.13,55.13,21800.0,31.5482,31.5482,31.5368,31.5368,21800.0
2005-10-13 15:30:00,55.14,55.15,55.1,55.15,40200.0,31.5425,31.5482,31.5196,31.5482,40200.0
2005-10-13 15:35:00,55.15,55.15,55.11,55.14,62200.0,31.5482,31.5482,31.5254,31.5425,62200.0
2005-10-13 15:40:00,55.14,55.2,55.14,55.2,60300.0,31.5425,31.5768,31.5425,31.5768,60300.0
2005-10-13 15:45:00,55.19,55.3,55.18,55.18,29000.0,31.5711,31.634,31.5654,31.5654,29000.0
2005-10-13 15:50:00,55.18,55.2,55.17,55.18,21100.0,31.5654,31.5768,31.5597,31.5654,21100.0
2005-10-13 15:55:00,55.17,55.19,55.14,55.14,15200.0,31.5597,31.5711,31.5425,31.5425,15200.0
2005-10-14 09:30:00,56.45,56.71,56.4,56.6,85300.0,32.2919,32.4406,32.2633,32.3777,85300.0
2005-10-14 09:35:00,56.59,56.65,56.58,56.61,62800.0,32.372,32.4063,32.3663,32.3834,62800.0
2005-10-14 09:40:00,56.61,56.64,56.5,56.51,53600.0,32.3834,32.4006,32.3205,32.3262,53600.0
2005-10-14 09:45:00,56.51,56.54,56.43,56.44,24500.0,32.3262,32.3434,32.2805,32.2862,24500.0
2005-10-14 09:50:00,56.45,56.6,56.45,56.6,36900.0,32.2919,32.3777,32.2919,32.3777,36900.0
2005-10-14 09:55:00,56.59,56.59,56.5,56.5,20700.0,32.372,32.372,32.3205,32.3205,20700.0
2005-10-14 10:00:00,56.53,56.53,56.48,56.49,46900.0,32.3377,32.3377,32.3091,32.3148,46900.0
2005-10-14 10:05:00,56.5,56.64,56.49,56.64,27800.0,32.3205,32.4006,32.3148,32.4006,27800.0
2005-10-14 10:10:00,56.64,56.77,56.64,56.74,62900.0,32.4006,32.475,32.4006,32.4578,62900.0
2005-10-14 10:15:00,56.74,56.74,56.57,56.59,12500.0,32.4578,32.4578,32.3605,32.372,12500.0
2005-10-14 10:20:00,56.59,56.64,56.58,56.64,22100.0,32.372,32.4006,32.3663,32.4006,22100.0
2005-10-14 10:25:00,56.64,56.64,56.52,56.52,6900.0,32.4006,32.4006,32.3319,32.3319,6900.0
2005-10-14 10:30:00,56.5,56.54,56.48,56.54,8900.0,32.3205,32.3434,32.3091,32.3434,8900.0
2005-10-14 10:35:00,56.54,56.55,56.48,56.51,20800.0,32.3434,32.3491,32.3091,32.3262,20800.0
2005-10-14 10:40:00,56.51,56.51,56.46,56.47,10900.0,32.3262,32.3262,32.2976,32.3033,10900.0
2005-10-14 10:45:00,56.47,56.49,56.45,56.49,5400.0,32.3033,32.3148,32.2919,32.3148,5400.0
2005-10-14 10:50:00,56.49,56.5,56.47,56.48,4000.0,32.3148,32.3205,32.3033,32.3091,4000.0
2005-10-14 10:55:00,56.48,56.49,56.3,56.31,9000.0,32.3091,32.3148,32.2061,32.2118,9000.0
2005-10-14 11:00:00,56.31,56.38,56.24,56.24,11200.0,32.2118,32.2519,32.1718,32.1718,11200.0
2005-10-14 11:05:00,56.22,56.3,56.22,56.27,12200.0,32.1603,32.2061,32.1603,32.1889,12200.0
2005-10-14 11:10:00,56.28,56.28,56.21,56.25,12500.0,32.1946,32.1946,32.1546,32.1775,12500.0
2005-10-14 11:15:00,56.24,56.4,56.22,56.4,17300.0,32.1718,32.2633,32.1603,32.2633,17300.0
2005-10-14 11:20:00,56.39,56.48,56.33,56.33,9900.0,32.2576,32.3091,32.2233,32.2233,9900.0
2005-10-14 11:25:00,56.33,56.33,56.28,56.3,6300.0,32.2233,32.2233,32.1946,32.2061,6300.0
2005-10-14 11:30:00,56.3,56.31,56.29,56.3,7500.0,32.2061,32.2118,32.2004,32.2061,7500.0
2005-10-14 11:35:00,56.29,56.32,56.29,56.32,9100.0,32.2004,32.2175,32.2004,32.2175,9100.0
2005-10-14 11:40:00,56.32,56.32,56.29,56.3,5700.0,32.2175,32.2175,32.2004,32.2061,5700.0
2005-10-14 11:45:00,56.3,56.37,56.3,56.36,8700.0,32.2061,32.2461,32.2061,32.2404,8700.0
2005-10-14 11:50:00,56.39,56.39,56.35,56.35,7000.0,32.2576,32.2576,32.2347,32.2347,7000.0
2005-10-14 11:55:00,56.36,56.39,56.32,56.32,6600.0,32.2404,32.2576,32.2175,32.2175,6600.0
2005-10-14 12:00:00,56.33,56.39,56.33,56.39,5900.0,32.2233,32.2576,32.2233,32.2576,5900.0
2005-10-14 12:05:00,56.4,56.5,56.4,56.5,13600.0,32.2633,32.3205,32.2633,32.3205,13600.0
2005-10-14 12:10:00,56.49,56.59,56.49,56.58,27800.0,32.3148,32.372,32.3148,32.3663,27800.0
2005-10-14 12:15:00,56.57,56.58,56.52,56.56,12400.0,32.3605,32.3663,32.3319,32.3548,12400.0
2005-10-14 12:20:00,56.56,56.57,56.55,56.55,9900.0,32.3548,32.3605,32.3491,32.3491,9900.0
2005-10-14 12:25:00,56.55,56.56,56.53,56.53,10000.0,32.3491,32.3548,32.3377,32.3377,10000.0
2005-10-14 12:30:00,56.52,56.53,56.51,56.52,4800.0,32.3319,32.3377,32.3262,32.3319,4800.0
2005-10-14 12:35:00,56.52,56.53,56.51,56.52,5600.0,32.3319,32.3377,32.3262,32.3319,5600.0
2005-10-14 12:40:00,56.52,56.52,56.43,56.43,7500.0,32.3319,32.3319,32.2805,32.2805,7500.0
2005-10-14 12:45:00,56.43,56.47,56.41,56.43,18800.0,32.2805,32.3033,32.269,32.2805,18800.0
2005-10-14 12:50:00,56.44,56.44,56.4,56.4,9800.0,32.2862,32.2862,32.2633,32.2633,9800.0
2005-10-14 12:55:00,56.37,56.38,56.25,56.25,8000.0,32.2461,32.2519,32.1775,32.1775,8000.0
2005-10-14 13:00:00,56.25,56.32,56.25,56.31,9500.0,32.1775,32.2175,32.1775,32.2118,9500.0
2005-10-14 13:05:00,56.31,56.32,56.23,56.32,14000.0,32.2118,32.2175,32.166,32.2175,14000.0
2005-10-14 13:10:00,56.32,56.33,56.3,56.33,4000.0,32.2175,32.2233,32.2061,32.2233,4000.0
2005-10-14 13:15:00,56.32,56.32,56.2,56.31,9300.0,32.2175,32.2175,32.1489,32.2118,9300.0
2005-10-14 13:20:00,56.31,56.33,56.31,56.32,7100.0,32.2118,32.2233,32.2118,32.2175,7100.0
2005-10-14 13:25:00,56.32,56.33,56.29,56.32,20500.0,32.2175,32.2233,32.2004,32.2175,20500.0
2005-10-14 13:30:00,56.3,56.35,56.23,56.26,7700.0,32.2061,32.2347,32.166,32.1832,7700.0
2005-10-14 13:35:00,56.27,56.32,56.26,56.3,5000.0,32.1889,32.2175,32.1832,32.2061,5000.0
2005-10-14 13:40:00,56.3,56.35,56.29,56.3,6100.0,32.2061,32.2347,32.2004,32.2061,6100.0
2005-10-14 13:45:00,56.29,56.33,56.25,56.26,17700.0,32.2004,32.2233,32.1775,32.1832,17700.0
2005-10-14 13:50:00,56.26,56.27,56.25,56.25,5800.0,32.1832,32.1889,32.1775,32.1775,5800.0
2005-10-14 13:55:00,56.25,56.31,56.24,56.29,7000.0,32.1775,32.2118,32.1718,32.2004,7000.0
2005-10-14 14:00:00,56.28,56.29,56.22,56.24,3100.0,32.1946,32.2004,32.1603,32.1718,3100.0
2005-10-14 14:05:00,56.23,56.23,56.16,56.2,4200.0,32.166,32.166,32.126,32.1489,4200.0
2005-10-14 14:10:00,56.2,56.26,56.2,56.26,3900.0,32.1489,32.1832,32.1489,32.1832,3900.0
2005-10-14 14:15:00,56.26,56.26,56.21,56.21,3300.0,32.1832,32.1832,32.1546,32.1546,3300.0
2005-10-14 14:20:00,56.21,56.24,56.2,56.24,8100.0,32.1546,32.1718,32.1489,32.1718,8100.0
2005-10-14 14:25:00,56.23,56.26,56.23,56.25,1600.0,32.166,32.1832,32.166,32.1775,1600.0
2005-10-14 14:30:00,56.25,56.27,56.24,56.24,2900.0,32.1775,32.1889,32.1718,32.1718,2900.0
2005-10-14 14:35:00,56.25,56.25,56.23,56.24,5800.0,32.1775,32.1775,32.166,32.1718,5800.0
2005-10-14 14:40:00,56.24,56.25,56.21,56.21,3900.0,32.1718,32.1775,32.1546,32.1546,3900.0
2005-10-14 14:45:00,56.21,56.22,56.18,56.18,8100.0,32.1546,32.1603,32.1374,32.1374,8100.0
2005-10-14 14:50:00,56.2,56.39,56.2,56.39,11000.0,32.1489,32.2576,32.1489,32.2576,11000.0
2005-10-14 14:55:00,56.36,56.41,56.33,56.33,7600.0,32.2404,32.269,32.2233,32.2233,7600.0
2005-10-14 15:00:00,56.33,56.45,56.33,56.42,12100.0,32.2233,32.2919,32.2233,32.2747,12100.0
2005-10-14 15:05:00,56.41,56.41,56.31,56.33,13300.0,32.269,32.269,32.2118,32.2233,13300.0
2005-10-14 15:10:00,56.34,56.37,56.2,56.2,25000.0,32.229,32.2461,32.1489,32.1489,25000.0
2005-10-14 15:15:00,56.23,56.23,56.14,56.23,32300.0,32.166,32.166,32.1146,32.166,32300.0
2005-10-14 15:20:00,56.23,56.3,56.23,56.29,37600.0,32.166,32.2061,32.166,32.2004,37600.0
2005-10-14 15:25:00,56.31,56.31,56.23,56.25,38700.0,32.2118,32.2118,32.166,32.1775,38700.0
2005-10-14 15:30:00,56.24,56.24,56.16,56.16,19200.0,32.1718,32.1718,32.126,32.126,19200.0
2005-10-14 15:35:00,56.17,56.28,56.17,56.27,79000.0,32.1317,32.1946,32.1317,32.1889,79000.0
2005-10-14 15:40:00,56.27,56.27,56.15,56.18,37500.0,32.1889,32.1889,32.1203,32.1374,37500.0
2005-10-14 15:45:00,56.18,56.18,56.12,56.13,22300.0,32.1374,32.1374,32.1031,32.1088,22300.0
2005-10-14 15:50:00,56.12,56.15,56.1,56.11,53200.0,32.1031,32.1203,32.0917,32.0974,53200.0
2005-10-14 15:55:00,56.11,56.2,56.1,56.2,44800.0,32.0974,32.1489,32.0917,32.1489,44800.0
2005-10-17 09:30:00,56.12,56.15,56.06,56.09,18700.0,32.1031,32.1203,32.0688,32.086,18700.0
2005-10-17 09:35:00,56.09,56.09,55.83,55.89,28100.0,32.086,32.086,31.9372,31.9716,28100.0
2005-10-17 09:40:00,55.89,56.29,55.89,56.29,25600.0,31.9716,32.2004,31.9716,32.2004,25600.0
2005-10-17 09:45:00,56.28,56.33,56.23,56.23,18300.0,32.1946,32.2233,32.166,32.166,18300.0
2005-10-17 09:50:00,56.23,56.32,56.22,56.29,26800.0,32.166,32.2175,32.1603,32.2004,26800.0
2005-10-17 09:55:00,56.28,56.43,56.27,56.37,15700.0,32.1946,32.2805,32.1889,32.2461,15700.0
2005-10-17 10:00:00,56.37,56.47,56.32,56.45,18400.0,32.2461,32.3033,32.2175,32.2919,18400.0
2005-10-17 10:05:00,56.45,56.48,56.37,56.42,12200.0,32.2919,32.3091,32.2461,32.2747,12200.0
2005-10-17 10:10:00,56.41,56.41,56.31,56.32,7900.0,32.269,32.269,32.2118,32.2175,7900.0
2005-10-17 10:15:00,56.32,56.35,56.27,56.34,5400.0,32.2175,32.2347,32.1889,32.229,5400.0
2005-10-17 10:20:00,56.35,56.46,56.35,56.46,146900.0,32.2347,32.2976,32.2347,32.2976,146900.0
2005-10-17 10:25:00,56.47,56.59,56.47,56.59,7900.0,32.3033,32.372,32.3033,32.372,7900.0
2005-10-17 10:30:00,56.59,56.68,56.58,56.58,14300.0,32.372,32.4235,32.3663,32.3663,14300.0
2005-10-17 10:35:00,56.57,56.58,56.53,56.54,13700.0,32.3605,32.3663,32.3377,32.3434,13700.0
2005-10-17 10:40:00,56.54,56.55,56.39,56.43,17500.0,32.3434,32.3491,32.2576,32.2805,17500.0
2005-10-17 10:45:00,56.43,56.43,56.41,56.42,6300.0,32.2805,32.2805,32.269,32.2747,6300.0
2005-10-17 10:50:00,56.42,56.5,56.41,56.44,68300.0,32.2747,32.3205,32.269,32.2862,68300.0
2005-10-17 10:55:00,56.45,56.45,56.42,56.43,7000.0,32.2919,32.2919,32.2747,32.2805,7000.0
2005-10-17 11:00:00,56.42,56.42,56.35,56.35,8600.0,32.2747,32.2747,32.2347,32.2347,8600.0
2005-10-17 11:05:00,56.34,56.37,56.33,56.35,17800.0,32.229,32.2461,32.2233,32.2347,17800.0
2005-10-17 11:10:00,56.35,56.5,56.35,56.48,25200.0,32.2347,32.3205,32.2347,32.3091,25200.0
2005-10-17 11:15:00,56.48,56.5,56.47,56.49,11500.0,32.3091,32.3205,32.3033,32.3148,11500.0
2005-10-17 11:20:00,56.5,56.5,56.36,56.36,11800.0,32.3205,32.3205,32.2404,32.2404,11800.0
2005-10-17 11:25:00,56.32,56.39,56.32,56.34,5900.0,32.2175,32.2576,32.2175,32.229,5900.0
2005-10-17 11:30:00,56.33,56.33,56.31,56.33,10900.0,32.2233,32.2233,32.2118,32.2233,10900.0
2005-10-17 11:35:00,56.33,56.33,56.33,56.33,3500.0,32.2233,32.2233,32.2233,32.2233,3500.0
2005-10-17 11:40:00,56.33,56.33,56.28,56.28,8000.0,32.2233,32.2233,32.1946,32.1946,8000.0
2005-10-17 11:45:00,56.27,56.27,56.23,56.24,6400.0,32.1889,32.1889,32.166,32.1718,6400.0
2005-10-17 11:50:00,56.24,56.27,56.2,56.2,18200.0,32.1718,32.1889,32.1489,32.1489,18200.0
2005-10-17 11:55:00,56.2,56.21,56.2,56.21,4800.0,32.1489,32.1546,32.1489,32.1546,4800.0
2005-10-17 12:00:00,56.21,56.21,56.11,56.11,7700.0,32.1546,32.1546,32.0974,32.0974,7700.0
2005-10-17 12:05:00,56.1,56.1,55.93,55.94,8900.0,32.0917,32.0917,31.9944,32.0002,8900.0
2005-10-17 12:10:00,55.94,55.99,55.94,55.96,6600.0,32.0002,32.0288,32.0002,32.0116,6600.0
2005-10-17 12:15:00,55.95,55.95,55.89,55.95,7200.0,32.0059,32.0059,31.9716,32.0059,7200.0
2005-10-17 12:20:00,55.94,55.95,55.91,55.95,5400.0,32.0002,32.0059,31.983,32.0059,5400.0
2005-10-17 12:25:00,55.94,56.0,55.94,55.99,14900.0,32.0002,32.0345,32.0002,32.0288,14900.0
2005-10-17 12:30:00,56.0,56.0,55.95,55.95,9400.0,32.0345,32.0345,32.0059,32.0059,9400.0
2005-10-17 12:35:00,55.95,55.96,55.94,55.95,9900.0,32.0059,32.0116,32.0002,32.0059,9900.0
2005-10-17 12:40:00,55.89,55.92,55.65,55.68,13400.0,31.9716,31.9887,31.8343,31.8514,13400.0
2005-10-17 12:45:00,55.68,55.68,55.61,55.63,8600.0,31.8514,31.8514,31.8114,31.8228,8600.0
2005-10-17 12:50:00,55.64,55.66,55.56,55.62,11200.0,31.8285,31.84,31.7828,31.8171,11200.0
2005-10-17 12:55:00,55.61,55.61,55.57,55.6,7900.0,31.8114,31.8114,31.7885,31.8057,7900.0
2005-10-17 13:00:00,55.57,55.58,55.48,55.54,9300.0,31.7885,31.7942,31.737,31.7713,9300.0
2005-10-17 13:05:00,55.54,55.55,55.52,55.55,5300.0,31.7713,31.7771,31.7599,31.7771,5300.0
2005-10-17 13:10:00,55.54,55.61,55.54,55.61,9700.0,31.7713,31.8114,31.7713,31.8114,9700.0
2005-10-17 13:15:00,55.6,55.6,55.57,55.58,5700.0,31.8057,31.8057,31.7885,31.7942,5700.0
2005-10-17 13:20:00,55.58,55.64,55.57,55.64,5200.0,31.7942,31.8285,31.7885,31.8285,5200.0
2005-10-17 13:25:00,55.64,55.87,55.64,55.79,18900.0,31.8285,31.9601,31.8285,31.9143,18900.0
2005-10-17 13:30:00,55.78,55.8,55.76,55.76,4200.0,31.9086,31.9201,31.8972,31.8972,4200.0
2005-10-17 13:35:00,55.77,55.78,55.74,55.76,4000.0,31.9029,31.9086,31.8857,31.8972,4000.0
2005-10-17 13:40:00,55.76,55.79,55.76,55.78,6500.0,31.8972,31.9143,31.8972,31.9086,6500.0
2005-10-17 13:45:00,55.78,55.82,55.77,55.82,8500.0,31.9086,31.9315,31.9029,31.9315,8500.0
2005-10-17 13:50:00,55.82,55.89,55.82,55.84,5500.0,31.9315,31.9716,31.9315,31.9429,5500.0
2005-10-17 13:55:00,55.84,55.88,55.84,55.87,5400.0,31.9429,31.9658,31.9429,31.9601,5400.0
2005-10-17 14:00:00,55.88,55.88,55.78,55.8,6800.0,31.9658,31.9658,31.9086,31.9201,6800.0
2005-10-17 14:05:00,55.81,55.82,55.8,55.8,4300.0,31.9258,31.9315,31.9201,31.9201,4300.0
2005-10-17 14:10:00,55.79,55.86,55.78,55.86,6100.0,31.9143,31.9544,31.9086,31.9544,6100.0
2005-10-17 14:15:00,55.87,55.87,55.81,55.81,5100.0,31.9601,31.9601,31.9258,31.9258,5100.0
2005-10-17 14:20:00,55.83,55.83,55.74,55.74,6700.0,31.9372,31.9372,31.8857,31.8857,6700.0
2005-10-17 14:25:00,55.75,55.76,55.75,55.76,7300.0,31.8915,31.8972,31.8915,31.8972,7300.0
2005-10-17 14:30:00,55.75,55.76,55.71,55.73,7000.0,31.8915,31.8972,31.8686,31.88,7000.0
2005-10-17 14:35:00,55.73,55.75,55.73,55.75,8000.0,31.88,31.8915,31.88,31.8915,8000.0
2005-10-17 14:40:00,55.75,55.76,55.75,55.75,10800.0,31.8915,31.8972,31.8915,31.8915,10800.0
2005-10-17 14:45:00,55.75,55.76,55.7,55.71,5800.0,31.8915,31.8972,31.8629,31.8686,5800.0
2005-10-17 14:50:00,55.69,55.69,55.67,55.69,7100.0,31.8571,31.8571,31.8457,31.8571,7100.0
2005-10-17 14:55:00,55.69,55.69,55.66,55.68,13000.0,31.8571,31.8571,31.84,31.8514,13000.0
2005-10-17 15:00:00,55.68,55.73,55.68,55.72,10900.0,31.8514,31.88,31.8514,31.8743,10900.0
2005-10-17 15:05:00,55.72,55.72,55.65,55.7,8700.0,31.8743,31.8743,31.8343,31.8629,8700.0
2005-10-17 15:10:00,55.7,55.76,55.7,55.76,7200.0,31.8629,31.8972,31.8629,31.8972,7200.0
2005-10-17 15:15:00,55.76,55.83,55.76,55.81,8900.0,31.8972,31.9372,31.8972,31.9258,8900.0
2005-10-17 15:20:00,55.81,55.85,55.79,55.84,7300.0,31.9258,31.9487,31.9143,31.9429,7300.0
2005-10-17 15:25:00,55.85,55.96,55.85,55.96,7100.0,31.9487,32.0116,31.9487,32.0116,7100.0
2005-10-17 15:30:00,55.96,56.0,55.96,55.98,10700.0,32.0116,32.0345,32.0116,32.023,10700.0
2005-10-17 15:35:00,55.99,56.02,55.98,55.99,15000.0,32.0288,32.0459,32.023,32.0288,15000.0
2005-10-17 15:40:00,56.01,56.08,56.0,56.07,10300.0,32.0402,32.0802,32.0345,32.0745,10300.0
2005-10-17 15:45:00,56.08,56.11,55.98,56.03,15200.0,32.0802,32.0974,32.023,32.0516,15200.0
2005-10-17 15:50:00,56.03,56.06,56.01,56.06,16600.0,32.0516,32.0688,32.0402,32.0688,16600.0
2005-10-17 15:55:00,56.06,56.1,56.04,56.1,27000.0,32.0688,32.0917,32.0574,32.0917,27000.0
2005-10-18 09:30:00,56.12,56.36,56.12,56.36,8400.0,32.1031,32.2404,32.1031,32.2404,8400.0
2005-10-18 09:35:00,56.39,56.41,56.33,56.38,23200.0,32.2576,32.269,32.2233,32.2519,23200.0
2005-10-18 09:40:00,56.38,56.38,56.2,56.22,15600.0,32.2519,32.2519,32.1489,32.1603,15600.0
2005-10-18 09:45:00,56.21,56.22,56.17,56.18,12100.0,32.1546,32.1603,32.1317,32.1374,12100.0
2005-10-18 09:50:00,56.16,56.18,56.09,56.09,14100.0,32.126,32.1374,32.086,32.086,14100.0
2005-10-18 09:55:00,56.08,56.08,55.87,55.87,8400.0,32.0802,32.0802,31.9601,31.9601,8400.0
2005-10-18 10:00:00,55.86,55.93,55.84,55.93,6700.0,31.9544,31.9944,31.9429,31.9944,6700.0
2005-10-18 10:05:00,55.97,56.03,55.97,56.0,13300.0,32.0173,32.0516,32.0173,32.0345,13300.0
2005-10-18 10:10:00,56.01,56.01,55.99,55.99,8100.0,32.0402,32.0402,32.0288,32.0288,8100.0
2005-10-18 10:15:00,56.01,56.01,55.97,55.97,12300.0,32.0402,32.0402,32.0173,32.0173,12300.0
2005-10-18 10:20:00,55.98,56.01,55.91,55.97,12500.0,32.023,32.0402,31.983,32.0173,12500.0
2005-10-18 10:25:00,55.97,56.0,55.94,55.94,5200.0,32.0173,32.0345,32.0002,32.0002,5200.0
2005-10-18 10:30:00,55.93,55.94,55.8,55.81,10600.0,31.9944,32.0002,31.9201,31.9258,10600.0
2005-10-18 10:35:00,55.82,55.87,55.8,55.86,8900.0,31.9315,31.9601,31.9201,31.9544,8900.0
2005-10-18 10:40:00,55.85,55.92,55.8,55.86,7600.0,31.9487,31.9887,31.9201,31.9544,7600.0
2005-10-18 10:45:00,55.86,55.9,55.83,55.84,12000.0,31.9544,31.9773,31.9372,31.9429,12000.0
2005-10-18 10:50:00,55.85,55.89,55.85,55.89,7800.0,31.9487,31.9716,31.9487,31.9716,7800.0
2005-10-18 10:55:00,55.89,55.96,55.88,55.88,10600.0,31.9716,32.0116,31.9658,31.9658,10600.0
2005-10-18 11:00:00,55.88,55.9,55.86,55.9,38700.0,31.9658,31.9773,31.9544,31.9773,38700.0
2005-10-18 11:05:00,55.9,55.94,55.89,55.94,24400.0,31.9773,32.0002,31.9716,32.0002,24400.0
2005-10-18 11:10:00,55.93,56.11,55.93,56.11,29100.0,31.9944,32.0974,31.9944,32.0974,29100.0
2005-10-18 11:15:00,56.11,56.24,56.11,56.19,28900.0,32.0974,32.1718,32.0974,32.1432,28900.0
2005-10-18 11:20:00,56.2,56.22,56.12,56.12,57800.0,32.1489,32.1603,32.1031,32.1031,57800.0
2005-10-18 11:25:00,56.12,56.13,56.03,56.03,5000.0,32.1031,32.1088,32.0516,32.0516,5000.0
2005-10-18 11:30:00,56.03,56.05,56.03,56.05,9300.0,32.0516,32.0631,32.0516,32.0631,9300.0
2005-10-18 11:35:00,56.05,56.05,55.98,56.05,22300.0,32.0631,32.0631,32.023,32.0631,22300.0
2005-10-18 11:40:00,56.05,56.11,56.01,56.1,7000.0,32.0631,32.0974,32.0402,32.0917,7000.0
2005-10-18 11:45:00,56.11,56.15,56.11,56.15,4000.0,32.0974,32.1203,32.0974,32.1203,4000.0
2005-10-18 11:50:00,56.15,56.19,56.15,56.19,2500.0,32.1203,32.1432,32.1203,32.1432,2500.0
2005-10-18 11:55:00,56.19,56.19,56.17,56.19,4300.0,32.1432,32.1432,32.1317,32.1432,4300.0
2005-10-18 12:00:00,56.19,56.2,56.18,56.2,4200.0,32.1432,32.1489,32.1374,32.1489,4200.0
2005-10-18 12:05:00,56.2,56.2,56.15,56.19,16000.0,32.1489,32.1489,32.1203,32.1432,16000.0
2005-10-18 12:10:00,56.2,56.29,56.2,56.28,11600.0,32.1489,32.2004,32.1489,32.1946,11600.0
2005-10-18 12:15:00,56.27,56.31,56.27,56.29,3500.0,32.1889,32.2118,32.1889,32.2004,3500.0
2005-10-18 12:20:00,56.29,56.32,56.29,56.31,3000.0,32.2004,32.2175,32.2004,32.2118,3000.0
2005-10-18 12:25:00,56.33,56.33,56.28,56.28,2500.0,32.2233,32.2233,32.1946,32.1946,2500.0
2005-10-18 12:30:00,56.28,56.31,56.26,56.31,5300.0,32.1946,32.2118,32.1832,32.2118,5300.0
2005-10-18 12:35:00,56.3,56.32,56.3,56.31,1100.0,32.2061,32.2175,32.2061,32.2118,1100.0
2005-10-18 12:40:00,56.31,56.31,56.29,56.31,6000.0,32.2118,32.2118,32.2004,32.2118,6000.0
2005-10-18 12:45:00,56.31,56.32,56.25,56.25,10900.0,32.2118,32.2175,32.1775,32.1775,10900.0
2005-10-18 12:50:00,56.24,56.24,56.23,56.24,3300.0,32.1718,32.1718,32.166,32.1718,3300.0
2005-10-18 12:55:00,56.24,56.25,56.21,56.21,3300.0,32.1718,32.1775,32.1546,32.1546,3300.0
2005-10-18 13:00:00,56.21,56.22,56.19,56.19,61800.0,32.1546,32.1603,32.1432,32.1432,61800.0
2005-10-18 13:05:00,56.17,56.19,56.13,56.19,4900.0,32.1317,32.1432,32.1088,32.1432,4900.0
2005-10-18 13:10:00,56.2,56.25,56.2,56.24,3800.0,32.1489,32.1775,32.1489,32.1718,3800.0
2005-10-18 13:15:00,56.24,56.26,56.05,56.05,8900.0,32.1718,32.1832,32.0631,32.0631,8900.0
2005-10-18 13:20:00,56.09,56.14,56.06,56.14,3700.0,32.086,32.1146,32.0688,32.1146,3700.0
2005-10-18 13:25:00,56.14,56.15,56.12,56.14,4400.0,32.1146,32.1203,32.1031,32.1146,4400.0
2005-10-18 13:30:00,56.13,56.13,55.99,56.1,12500.0,32.1088,32.1088,32.0288,32.0917,12500.0
2005-10-18 13:35:00,56.1,56.1,55.98,55.99,6900.0,32.0917,32.0917,32.023,32.0288,6900.0
2005-10-18 13:40:00,56.0,56.15,56.0,56.12,6000.0,32.0345,32.1203,32.0345,32.1031,6000.0
2005-10-18 13:45:00,56.15,56.21,56.13,56.17,9100.0,32.1203,32.1546,32.1088,32.1317,9100.0
2005-10-18 13:50:00,56.18,56.21,56.14,56.16,11000.0,32.1374,32.1546,32.1146,32.126,11000.0
2005-10-18 13:55:00,56.16,56.22,56.14,56.21,6300.0,32.126,32.1603,32.1146,32.1546,6300.0
2005-10-18 14:00:00,56.2,56.22,56.11,56.19,13200.0,32.1489,32.1603,32.0974,32.1432,13200.0
2005-10-18 14:05:00,56.19,56.23,56.17,56.23,10300.0,32.1432,32.166,32.1317,32.166,10300.0
2005-10-18 14:10:00,56.24,56.24,56.19,56.2,4600.0,32.1718,32.1718,32.1432,32.1489,4600.0
2005-10-18 14:15:00,56.19,56.2,56.17,56.18,2900.0,32.1432,32.1489,32.1317,32.1374,2900.0
2005-10-18 14:20:00,56.18,56.19,56.15,56.18,3500.0,32.1374,32.1432,32.1203,32.1374,3500.0
2005-10-18 14:25:00,56.18,56.18,56.07,56.11,8600.0,32.1374,32.1374,32.0745,32.0974,8600.0
2005-10-18 14:30:00,56.11,56.12,56.11,56.12,7100.0,32.0974,32.1031,32.0974,32.1031,7100.0
2005-10-18 14:35:00,56.12,56.14,56.09,56.1,6300.0,32.1031,32.1146,32.086,32.0917,6300.0
2005-10-18 14:40:00,56.11,56.11,56.04,56.06,8400.0,32.0974,32.0974,32.0574,32.0688,8400.0
2005-10-18 14:45:00,56.06,56.15,56.05,56.14,13300.0,32.0688,32.1203,32.0631,32.1146,13300.0
2005-10-18 14:50:00,56.15,56.15,56.05,56.05,6700.0,32.1203,32.1203,32.0631,32.0631,6700.0
2005-10-18 14:55:00,56.05,56.05,55.94,55.98,10800.0,32.0631,32.0631,32.0002,32.023,10800.0
2005-10-18 15:00:00,55.96,56.01,55.96,56.0,5000.0,32.0116,32.0402,32.0116,32.0345,5000.0
2005-10-18 15:05:00,55.99,56.03,55.97,55.98,8200.0,32.0288,32.0516,32.0173,32.023,8200.0
2005-10-18 15:10:00,55.99,56.11,55.99,56.09,6000.0,32.0288,32.0974,32.0288,32.086,6000.0
2005-10-18 15:15:00,56.1,56.1,56.03,56.09,13800.0,32.0917,32.0917,32.0516,32.086,13800.0
2005-10-18 15:20:00,56.08,56.1,56.07,56.1,6200.0,32.0802,32.0917,32.0745,32.0917,6200.0
2005-10-18 15:25:00,56.11,56.13,56.08,56.09,11500.0,32.0974,32.1088,32.0802,32.086,11500.0
2005-10-18 15:30:00,56.09,56.1,55.99,56.0,11200.0,32.086,32.0917,32.0288,32.0345,11200.0
2005-10-18 15:35:00,55.99,56.0,55.91,55.96,12200.0,32.0288,32.0345,31.983,32.0116,12200.0
2005-10-18 15:40:00,55.97,56.12,55.96,56.12,39700.0,32.0173,32.1031,32.0116,32.1031,39700.0
2005-10-18 15:45:00,56.1,56.14,56.1,56.13,48500.0,32.0917,32.1146,32.0917,32.1088,48500.0
2005-10-18 15:50:00,56.13,56.14,56.08,56.08,22500.0,32.1088,32.1146,32.0802,32.0802,22500.0
2005-10-18 15:55:00,56.09,56.1,56.04,56.1,68600.0,32.086,32.0917,32.0574,32.0917,68600.0
2005-10-19 09:30:00,56.1,56.1,55.94,55.94,16200.0,32.0917,32.0917,32.0002,32.0002,16200.0
2005-10-19 09:35:00,55.92,55.94,55.55,55.56,21700.0,31.9887,32.0002,31.7771,31.7828,21700.0
2005-10-19 09:40:00,55.49,55.7,55.48,55.48,6800.0,31.7427,31.8629,31.737,31.737,6800.0
2005-10-19 09:45:00,55.48,55.48,55.35,55.35,8900.0,31.737,31.737,31.6626,31.6626,8900.0
2005-10-19 09:50:00,55.36,55.54,55.34,55.47,35400.0,31.6684,31.7713,31.6569,31.7313,35400.0
2005-10-19 09:55:00,55.48,55.48,55.38,55.4,19300.0,31.737,31.737,31.6798,31.6913,19300.0
2005-10-19 10:00:00,55.4,55.4,55.29,55.3,11700.0,31.6913,31.6913,31.6283,31.634,11700.0
2005-10-19 10:05:00,55.31,55.37,55.26,55.28,35000.0,31.6398,31.6741,31.6112,31.6226,35000.0
2005-10-19 10:10:00,55.28,55.39,55.28,55.29,9700.0,31.6226,31.6855,31.6226,31.6283,9700.0
2005-10-19 10:15:00,55.3,55.35,55.28,55.34,24200.0,31.634,31.6626,31.6226,31.6569,24200.0
2005-10-19 10:20:00,55.33,55.34,55.29,55.3,17700.0,31.6512,31.6569,31.6283,31.634,17700.0
2005-10-19 10:25:00,55.29,55.32,55.29,55.32,13400.0,31.6283,31.6455,31.6283,31.6455,13400.0
2005-10-19 10:30:00,55.32,55.33,55.29,55.31,33200.0,31.6455,31.6512,31.6283,31.6398,33200.0
2005-10-19 10:35:00,55.32,55.45,55.31,55.45,104900.0,31.6455,31.7199,31.6398,31.7199,104900.0
2005-10-19 10:40:00,55.47,55.71,55.45,55.67,26100.0,31.7313,31.8686,31.7199,31.8457,26100.0
2005-10-19 10:45:00,55.71,55.71,55.38,55.47,22900.0,31.8686,31.8686,31.6798,31.7313,22900.0
2005-10-19 10:50:00,55.47,55.53,55.43,55.43,6800.0,31.7313,31.7656,31.7084,31.7084,6800.0
2005-10-19 10:55:00,55.48,55.59,55.48,55.56,9100.0,31.737,31.7999,31.737,31.7828,9100.0
2005-10-19 11:00:00,55.53,55.62,55.49,55.59,8700.0,31.7656,31.8171,31.7427,31.7999,8700.0
2005-10-19 11:05:00,55.59,55.59,55.47,55.52,9000.0,31.7999,31.7999,31.7313,31.7599,9000.0
2005-10-19 11:10:00,55.53,55.64,55.53,55.58,8000.0,31.7656,31.8285,31.7656,31.7942,8000.0
2005-10-19 11:15:00,55.55,55.63,55.55,55.59,21300.0,31.7771,31.8228,31.7771,31.7999,21300.0
2005-10-19 11:20:00,55.57,55.62,55.55,55.57,18400.0,31.7885,31.8171,31.7771,31.7885,18400.0
2005-10-19 11:25:00,55.55,55.55,55.45,55.55,11700.0,31.7771,31.7771,31.7199,31.7771,11700.0
2005-10-19 11:30:00,55.55,55.58,55.54,55.58,23400.0,31.7771,31.7942,31.7713,31.7942,23400.0
2005-10-19 11:35:00,55.57,55.64,55.55,55.63,13100.0,31.7885,31.8285,31.7771,31.8228,13100.0
2005-10-19 11:40:00,55.59,55.7,55.59,55.7,13500.0,31.7999,31.8629,31.7999,31.8629,13500.0
2005-10-19 11:45:00,55.72,55.72,55.7,55.71,6600.0,31.8743,31.8743,31.8629,31.8686,6600.0
2005-10-19 11:50:00,55.7,55.71,55.57,55.57,18900.0,31.8629,31.8686,31.7885,31.7885,18900.0
2005-10-19 11:55:00,55.55,55.6,55.54,55.58,9500.0,31.7771,31.8057,31.7713,31.7942,9500.0
2005-10-19 12:00:00,55.59,55.65,55.56,55.6,43200.0,31.7999,31.8343,31.7828,31.8057,43200.0
2005-10-19 12:05:00,55.61,55.65,55.59,55.6,19900.0,31.8114,31.8343,31.7999,31.8057,19900.0
2005-10-19 12:10:00,55.6,55.65,55.6,55.63,7600.0,31.8057,31.8343,31.8057,31.8228,7600.0
2005-10-19 12:15:00,55.64,55.64,55.55,55.56,3800.0,31.8285,31.8285,31.7771,31.7828,3800.0
2005-10-19 12:20:00,55.57,55.64,55.56,55.61,7600.0,31.7885,31.8285,31.7828,31.8114,7600.0
2005-10-19 12:25:00,55.59,55.69,55.59,55.69,43600.0,31.7999,31.8571,31.7999,31.8571,43600.0
2005-10-19 12:30:00,55.68,55.82,55.67,55.8,7300.0,31.8514,31.9315,31.8457,31.9201,7300.0
2005-10-19 12:35:00,55.82,55.83,55.8,55.82,23700.0,31.9315,31.9372,31.9201,31.9315,23700.0
2005-10-19 12:40:00,55.81,55.84,55.8,55.84,7900.0,31.9258,31.9429,31.9201,31.9429,7900.0
2005-10-19 12:45:00,55.83,55.84,55.76,55.8,25600.0,31.9372,31.9429,31.8972,31.9201,25600.0
2005-10-19 12:50:00,55.75,55.8,55.69,55.78,23300.0,31.8915,31.9201,31.8571,31.9086,23300.0
2005-10-19 12:55:00,55.79,55.8,55.76,55.78,9800.0,31.9143,31.9201,31.8972,31.9086,9800.0
2005-10-19 13:00:00,55.79,55.81,55.76,55.77,6500.0,31.9143,31.9258,31.8972,31.9029,6500.0
2005-10-19 13:05:00,55.76,55.76,55.71,55.72,12000.0,31.8972,31.8972,31.8686,31.8743,12000.0
2005-10-19 13:10:00,55.72,55.79,55.72,55.79,6200.0,31.8743,31.9143,31.8743,31.9143,6200.0
2005-10-19 13:15:00,55.82,55.85,55.81,55.82,15800.0,31.9315,31.9487,31.9258,31.9315,15800.0
2005-10-19 13:20:00,55.8,55.85,55.8,55.82,14400.0,31.9201,31.9487,31.9201,31.9315,14400.0
2005-10-19 13:25:00,55.81,55.81,55.68,55.72,11500.0,31.9258,31.9258,31.8514,31.8743,11500.0
2005-10-19 13:30:00,55.71,55.8,55.71,55.8,14300.0,31.8686,31.9201,31.8686,31.9201,14300.0
2005-10-19 13:35:00,55.8,55.84,55.78,55.8,15800.0,31.9201,31.9429,31.9086,31.9201,15800.0
2005-10-19 13:40:00,55.8,55.92,55.8,55.88,21500.0,31.9201,31.9887,31.9201,31.9658,21500.0
2005-10-19 13:45:00,55.88,55.9,55.86,55.88,42900.0,31.9658,31.9773,31.9544,31.9658,42900.0
2005-10-19 13:50:00,55.88,55.89,55.83,55.85,11400.0,31.9658,31.9716,31.9372,31.9487,11400.0
2005-10-19 13:55:00,55.86,55.88,55.86,55.88,6300.0,31.9544,31.9658,31.9544,31.9658,6300.0
2005-10-19 14:00:00,55.89,55.97,55.89,55.95,33700.0,31.9716,32.0173,31.9716,32.0059,33700.0
2005-10-19 14:05:00,55.97,56.1,55.96,56.08,27800.0,32.0173,32.0917,32.0116,32.0802,27800.0
2005-10-19 14:10:00,56.08,56.21,56.08,56.2,19400.0,32.0802,32.1546,32.0802,32.1489,19400.0
2005-10-19 14:15:00,56.21,56.21,56.17,56.18,70200.0,32.1546,32.1546,32.1317,32.1374,70200.0
2005-10-19 14:20:00,56.18,56.2,56.18,56.2,17700.0,32.1374,32.1489,32.1374,32.1489,17700.0
2005-10-19 14:25:00,56.21,56.3,56.21,56.29,28600.0,32.1546,32.2061,32.1546,32.2004,28600.0
2005-10-19 14:30:00,56.3,56.4,56.28,56.4,48200.0,32.2061,32.2633,32.1946,32.2633,48200.0
2005-10-19 14:35:00,56.4,56.55,56.4,56.53,32300.0,32.2633,32.3491,32.2633,32.3377,32300.0
2005-10-19 14:40:00,56.53,56.53,56.46,56.46,19100.0,32.3377,32.3377,32.2976,32.2976,19100.0
2005-10-19 14:45:00,56.47,56.6,56.47,56.6,10900.0,32.3033,32.3777,32.3033,32.3777,10900.0
2005-10-19 14:50:00,56.61,56.67,56.61,56.65,22900.0,32.3834,32.4177,32.3834,32.4063,22900.0
2005-10-19 14:55:00,56.66,56.84,56.65,56.82,41000.0,32.412,32.515,32.4063,32.5036,41000.0
2005-10-19 15:00:00,56.81,56.83,56.78,56.79,35600.0,32.4978,32.5093,32.4807,32.4864,35600.0
2005-10-19 15:05:00,56.8,56.85,56.8,56.84,17000.0,32.4921,32.5207,32.4921,32.515,17000.0
2005-10-19 15:10:00,56.84,56.9,56.84,56.85,20000.0,32.515,32.5493,32.515,32.5207,20000.0
2005-10-19 15:15:00,56.85,56.87,56.8,56.81,22000.0,32.5207,32.5322,32.4921,32.4978,22000.0
2005-10-19 15:20:00,56.78,56.91,56.75,56.91,22100.0,32.4807,32.555,32.4635,32.555,22100.0
2005-10-19 15:25:00,56.91,56.93,56.89,56.9,13700.0,32.555,32.5665,32.5436,32.5493,13700.0
2005-10-19 15:30:00,56.89,56.93,56.89,56.93,29700.0,32.5436,32.5665,32.5436,32.5665,29700.0
2005-10-19 15:35:00,56.92,56.95,56.9,56.95,28500.0,32.5608,32.5779,32.5493,32.5779,28500.0
2005-10-19 15:40:00,56.95,57.09,56.94,57.09,38500.0,32.5779,32.658,32.5722,32.658,38500.0
2005-10-19 15:45:00,57.08,57.17,57.08,57.15,38200.0,32.6523,32.7038,32.6523,32.6923,38200.0
2005-10-19 15:50:00,57.16,57.25,57.15,57.25,40700.0,32.698,32.7495,32.6923,32.7495,40700.0
2005-10-19 15:55:00,57.23,57.4,57.23,57.37,81900.0,32.7381,32.8353,32.7381,32.8182,81900.0
2005-10-20 09:30:00,58.1,58.11,58.1,58.11,52800.0,33.2358,33.2415,33.2358,33.2415,52800.0
2005-10-20 09:35:00,58.11,58.47,58.11,58.46,57200.0,33.2415,33.4474,33.2415,33.4417,57200.0
2005-10-20 09:40:00,58.47,58.96,58.47,58.6,149100.0,33.4474,33.7277,33.4474,33.5218,149100.0
2005-10-20 09:45:00,58.64,58.79,58.26,58.41,58600.0,33.5447,33.6305,33.3273,33.4131,58600.0
2005-10-20 09:50:00,58.45,58.45,58.2,58.21,96800.0,33.436,33.436,33.293,33.2987,96800.0
2005-10-20 09:55:00,58.2,58.2,57.92,57.98,50000.0,33.293,33.293,33.1328,33.1671,50000.0
2005-10-20 10:00:00,57.99,58.19,57.98,58.15,50200.0,33.1728,33.2873,33.1671,33.2644,50200.0
2005-10-20 10:05:00,58.14,58.2,58.09,58.09,58900.0,33.2587,33.293,33.23,33.23,58900.0
2005-10-20 10:10:00,58.1,58.18,58.0,58.18,48500.0,33.2358,33.2815,33.1786,33.2815,48500.0
2005-10-20 10:15:00,58.18,58.28,58.15,58.24,36200.0,33.2815,33.3387,33.2644,33.3159,36200.0
2005-10-20 10:20:00,58.24,58.3,58.0,58.0,47200.0,33.3159,33.3502,33.1786,33.1786,47200.0
2005-10-20 10:25:00,58.02,58.07,57.7,57.74,83300.0,33.19,33.2186,33.007,33.0298,83300.0
2005-10-20 10:30:00,57.74,57.77,57.65,57.66,30400.0,33.0298,33.047,32.9783,32.9841,30400.0
2005-10-20 10:35:00,57.7,57.7,57.61,57.63,59300.0,33.007,33.007,32.9555,32.9669,59300.0
2005-10-20 10:40:00,57.6,57.6,57.3,57.35,100500.0,32.9497,32.9497,32.7781,32.8067,100500.0
2005-10-20 10:45:00,57.4,57.6,57.38,57.6,35300.0,32.8353,32.9497,32.8239,32.9497,35300.0
2005-10-20 10:50:00,57.61,57.85,57.61,57.84,32400.0,32.9555,33.0928,32.9555,33.087,32400.0
2005-10-20 10:55:00,57.85,58.2,57.82,58.2,12000.0,33.0928,33.293,33.0756,33.293,12000.0
2005-10-20 11:00:00,58.19,58.26,58.02,58.22,77800.0,33.2873,33.3273,33.19,33.3044,77800.0
2005-10-20 11:05:00,58.25,58.42,58.25,58.39,43800.0,33.3216,33.4188,33.3216,33.4017,43800.0
2005-10-20 11:10:00,58.38,58.43,58.33,58.38,23900.0,33.3959,33.4245,33.3673,33.3959,23900.0
2005-10-20 11:15:00,58.38,58.38,58.13,58.18,28600.0,33.3959,33.3959,33.2529,33.2815,28600.0
2005-10-20 11:20:00,58.2,58.43,58.2,58.43,17800.0,33.293,33.4245,33.293,33.4245,17800.0
2005-10-20 11:25:00,58.43,58.5,58.25,58.25,45500.0,33.4245,33.4646,33.3216,33.3216,45500.0
2005-10-20 11:30:00,58.29,58.44,58.26,58.4,23400.0,33.3445,33.4303,33.3273,33.4074,23400.0
2005-10-20 11:35:00,58.4,58.56,58.39,58.49,31400.0,33.4074,33.4989,33.4017,33.4589,31400.0
2005-10-20 11:40:00,58.48,58.48,58.39,58.39,15100.0,33.4531,33.4531,33.4017,33.4017,15100.0
2005-10-20 11:45:00,58.37,58.47,58.3,58.45,26400.0,33.3902,33.4474,33.3502,33.436,26400.0
2005-10-20 11:50:00,58.45,58.52,58.45,58.47,20400.0,33.436,33.476,33.436,33.4474,20400.0
2005-10-20 11:55:00,58.46,58.6,58.45,58.59,13000.0,33.4417,33.5218,33.436,33.5161,13000.0
2005-10-20 12:00:00,58.6,58.6,58.43,58.44,36300.0,33.5218,33.5218,33.4245,33.4303,36300.0
2005-10-20 12:05:00,58.43,58.44,58.29,58.42,36700.0,33.4245,33.4303,33.3445,33.4188,36700.0
2005-10-20 12:10:00,58.37,58.42,58.31,58.33,19500.0,33.3902,33.4188,33.3559,33.3673,19500.0
2005-10-20 12:15:00,58.4,58.42,58.35,58.38,9500.0,33.4074,33.4188,33.3788,33.3959,9500.0
2005-10-20 12:20:00,58.38,58.38,58.23,58.31,11400.0,33.3959,33.3959,33.3101,33.3559,11400.0
2005-10-20 12:25:00,58.33,58.41,58.23,58.36,22700.0,33.3673,33.4131,33.3101,33.3845,22700.0
2005-10-20 12:30:00,58.36,58.38,58.24,58.38,23000.0,33.3845,33.3959,33.3159,33.3959,23000.0
2005-10-20 12:35:00,58.4,58.49,58.34,58.45,38900.0,33.4074,33.4589,33.3731,33.436,38900.0
2005-10-20 12:40:00,58.41,58.42,58.39,58.41,8500.0,33.4131,33.4188,33.4017,33.4131,8500.0
2005-10-20 12:45:00,58.41,58.42,58.34,58.34,19500.0,33.4131,33.4188,33.3731,33.3731,19500.0
2005-10-20 12:50:00,58.33,58.33,58.26,58.26,14800.0,33.3673,33.3673,33.3273,33.3273,14800.0
2005-10-20 12:55:00,58.26,58.27,58.17,58.23,11800.0,33.3273,33.333,33.2758,33.3101,11800.0
2005-10-20 13:00:00,58.22,58.25,58.13,58.16,20800.0,33.3044,33.3216,33.2529,33.2701,20800.0
2005-10-20 13:05:00,58.16,58.19,58.15,58.15,25100.0,33.2701,33.2873,33.2644,33.2644,25100.0
2005-10-20 13:10:00,58.15,58.18,58.13,58.13,19400.0,33.2644,33.2815,33.2529,33.2529,19400.0
2005-10-20 13:15:00,58.14,58.14,58.0,58.02,24100.0,33.2587,33.2587,33.1786,33.19,24100.0
2005-10-20 13:20:00,58.04,58.06,58.04,58.06,8800.0,33.2014,33.2129,33.2014,33.2129,8800.0
2005-10-20 13:25:00,58.06,58.12,57.91,58.0,24400.0,33.2129,33.2472,33.1271,33.1786,24400.0
2005-10-20 13:30:00,57.99,58.04,57.94,58.0,34400.0,33.1728,33.2014,33.1442,33.1786,34400.0
2005-10-20 13:35:00,57.99,58.03,57.95,57.95,22300.0,33.1728,33.1957,33.15,33.15,22300.0
2005-10-20 13:40:00,57.95,57.99,57.87,57.98,17400.0,33.15,33.1728,33.1042,33.1671,17400.0
2005-10-20 13:45:00,57.97,57.98,57.86,57.88,12800.0,33.1614,33.1671,33.0985,33.1099,12800.0
2005-10-20 13:50:00,57.88,57.92,57.84,57.92,12100.0,33.1099,33.1328,33.087,33.1328,12100.0
2005-10-20 13:55:00,57.87,57.87,57.8,57.83,13500.0,33.1042,33.1042,33.0642,33.0813,13500.0
2005-10-20 14:00:00,57.83,57.83,57.68,57.71,22300.0,33.0813,33.0813,32.9955,33.0127,22300.0
2005-10-20 14:05:00,57.71,57.76,57.71,57.73,11600.0,33.0127,33.0413,33.0127,33.0241,11600.0
2005-10-20 14:10:00,57.74,57.74,57.61,57.65,15000.0,33.0298,33.0298,32.9555,32.9783,15000.0
2005-10-20 14:15:00,57.64,57.64,57.55,57.59,23400.0,32.9726,32.9726,32.9211,32.944,23400.0
2005-10-20 14:20:00,57.58,57.66,57.57,57.63,40000.0,32.9383,32.9841,32.9326,32.9669,40000.0
2005-10-20 14:25:00,57.64,57.7,57.62,57.7,16300.0,32.9726,33.007,32.9612,33.007,16300.0
2005-10-20 14:30:00,57.69,57.71,57.65,57.7,13700.0,33.0012,33.0127,32.9783,33.007,13700.0
2005-10-20 14:35:00,57.7,57.71,57.67,57.7,15800.0,33.007,33.0127,32.9898,33.007,15800.0
2005-10-20 14:40:00,57.7,57.78,57.68,57.76,13700.0,33.007,33.0527,32.9955,33.0413,13700.0
2005-10-20 14:45:00,57.78,57.98,57.78,57.9,20100.0,33.0527,33.1671,33.0527,33.1214,20100.0
2005-10-20 14:50:00,57.9,57.9,57.85,57.85,11600.0,33.1214,33.1214,33.0928,33.0928,11600.0
2005-10-20 14:55:00,57.89,57.89,57.84,57.85,10200.0,33.1156,33.1156,33.087,33.0928,10200.0
2005-10-20 15:00:00,57.85,57.87,57.83,57.83,12700.0,33.0928,33.1042,33.0813,33.0813,12700.0
2005-10-20 15:05:00,57.84,57.95,57.81,57.95,12700.0,33.087,33.15,33.0699,33.15,12700.0
2005-10-20 15:10:00,57.95,57.96,57.72,57.74,20900.0,33.15,33.1557,33.0184,33.0298,20900.0
2005-10-20 15:15:00,57.74,57.79,57.68,57.69,13300.0,33.0298,33.0584,32.9955,33.0012,13300.0
2005-10-20 15:20:00,57.72,57.72,57.61,57.63,18300.0,33.0184,33.0184,32.9555,32.9669,18300.0
2005-10-20 15:25:00,57.64,57.64,57.45,57.47,21700.0,32.9726,32.9726,32.8639,32.8754,21700.0
2005-10-20 15:30:00,57.48,57.79,57.45,57.79,23400.0,32.8811,33.0584,32.8639,33.0584,23400.0
2005-10-20 15:35:00,57.79,58.0,57.77,57.83,32600.0,33.0584,33.1786,33.047,33.0813,32600.0
2005-10-20 15:40:00,57.83,57.84,57.53,57.57,28100.0,33.0813,33.087,32.9097,32.9326,28100.0
2005-10-20 15:45:00,57.56,57.91,57.56,57.83,37200.0,32.9269,33.1271,32.9269,33.0813,37200.0
2005-10-20 15:50:00,57.83,57.83,57.73,57.78,32700.0,33.0813,33.0813,33.0241,33.0527,32700.0
2005-10-20 15:55:00,57.77,57.78,57.66,57.66,31200.0,33.047,33.0527,32.9841,32.9841,31200.0
2005-10-21 09:30:00,58.7,58.72,58.45,58.64,147700.0,33.579,33.5904,33.436,33.5447,147700.0
2005-10-21 09:35:00,58.65,58.85,58.65,58.79,16200.0,33.5504,33.6648,33.5504,33.6305,16200.0
2005-10-21 09:40:00,58.71,58.72,58.49,58.54,25600.0,33.5847,33.5904,33.4589,33.4875,25600.0
2005-10-21 09:45:00,58.52,58.59,58.41,58.47,21800.0,33.476,33.5161,33.4131,33.4474,21800.0
2005-10-21 09:50:00,58.51,58.53,58.45,58.5,18500.0,33.4703,33.4817,33.436,33.4646,18500.0
2005-10-21 09:55:00,58.42,58.45,58.23,58.28,31200.0,33.4188,33.436,33.3101,33.3387,31200.0
2005-10-21 10:00:00,58.33,58.45,58.32,58.42,22100.0,33.3673,33.436,33.3616,33.4188,22100.0
2005-10-21 10:05:00,58.44,58.55,58.43,58.54,17300.0,33.4303,33.4932,33.4245,33.4875,17300.0
2005-10-21 10:10:00,58.54,58.56,58.5,58.52,20500.0,33.4875,33.4989,33.4646,33.476,20500.0
2005-10-21 10:15:00,58.54,58.54,58.44,58.49,14100.0,33.4875,33.4875,33.4303,33.4589,14100.0
2005-10-21 10:20:00,58.52,58.52,58.43,58.43,18100.0,33.476,33.476,33.4245,33.4245,18100.0
2005-10-21 10:25:00,58.44,58.45,58.34,58.37,31100.0,33.4303,33.436,33.3731,33.3902,31100.0
2005-10-21 10:30:00,58.38,58.42,58.37,58.39,19500.0,33.3959,33.4188,33.3902,33.4017,19500.0
2005-10-21 10:35:00,58.4,58.43,58.39,58.43,14400.0,33.4074,33.4245,33.4017,33.4245,14400.0
2005-10-21 10:40:00,58.43,58.49,58.42,58.42,25200.0,33.4245,33.4589,33.4188,33.4188,25200.0
2005-10-21 10:45:00,58.42,58.45,58.39,58.42,19500.0,33.4188,33.436,33.4017,33.4188,19500.0
2005-10-21 10:50:00,58.43,58.51,58.43,58.48,18400.0,33.4245,33.4703,33.4245,33.4531,18400.0
2005-10-21 10:55:00,58.47,58.47,58.4,58.47,12800.0,33.4474,33.4474,33.4074,33.4474,12800.0
2005-10-21 11:00:00,58.48,58.52,58.38,58.38,18300.0,33.4531,33.476,33.3959,33.3959,18300.0
2005-10-21 11:05:00,58.39,58.44,58.32,58.44,16200.0,33.4017,33.4303,33.3616,33.4303,16200.0
2005-10-21 11:10:00,58.44,58.48,58.33,58.34,12900.0,33.4303,33.4531,33.3673,33.3731,12900.0
2005-10-21 11:15:00,58.35,58.52,58.34,58.51,21200.0,33.3788,33.476,33.3731,33.4703,21200.0
2005-10-21 11:20:00,58.51,58.56,58.51,58.54,12300.0,33.4703,33.4989,33.4703,33.4875,12300.0
2005-10-21 11:25:00,58.54,58.56,58.53,58.55,8500.0,33.4875,33.4989,33.4817,33.4932,8500.0
2005-10-21 11:30:00,58.56,58.56,58.43,58.44,13300.0,33.4989,33.4989,33.4245,33.4303,13300.0
2005-10-21 11:35:00,58.43,58.5,58.4,58.42,10700.0,33.4245,33.4646,33.4074,33.4188,10700.0
2005-10-21 11:40:00,58.37,58.39,58.25,58.29,12700.0,33.3902,33.4017,33.3216,33.3445,12700.0
2005-10-21 11:45:00,58.29,58.33,58.16,58.28,15200.0,33.3445,33.3673,33.2701,33.3387,15200.0
2005-10-21 11:50:00,58.25,58.28,58.23,58.23,11400.0,33.3216,33.3387,33.3101,33.3101,11400.0
2005-10-21 11:55:00,58.23,58.23,58.07,58.13,16100.0,33.3101,33.3101,33.2186,33.2529,16100.0
2005-10-21 12:00:00,58.12,58.26,58.11,58.12,13900.0,33.2472,33.3273,33.2415,33.2472,13900.0
2005-10-21 12:05:00,58.13,58.29,58.13,58.29,14900.0,33.2529,33.3445,33.2529,33.3445,14900.0
2005-10-21 12:10:00,58.29,58.51,58.29,58.49,8700.0,33.3445,33.4703,33.3445,33.4589,8700.0
2005-10-21 12:15:00,58.48,58.48,58.38,58.42,8300.0,33.4531,33.4531,33.3959,33.4188,8300.0
2005-10-21 12:20:00,58.4,58.47,58.37,58.46,14200.0,33.4074,33.4474,33.3902,33.4417,14200.0
2005-10-21 12:25:00,58.47,58.48,58.4,58.45,11200.0,33.4474,33.4531,33.4074,33.436,11200.0
2005-10-21 12:30:00,58.46,58.49,58.43,58.43,4700.0,33.4417,33.4589,33.4245,33.4245,4700.0
2005-10-21 12:35:00,58.43,58.48,58.38,58.41,15000.0,33.4245,33.4531,33.3959,33.4131,15000.0
2005-10-21 12:40:00,58.4,58.44,58.4,58.44,11600.0,33.4074,33.4303,33.4074,33.4303,11600.0
2005-10-21 12:45:00,58.45,58.5,58.45,58.5,8700.0,33.436,33.4646,33.436,33.4646,8700.0
2005-10-21 12:50:00,58.51,58.59,58.48,58.58,34500.0,33.4703,33.5161,33.4531,33.5104,34500.0
2005-10-21 12:55:00,58.58,58.61,58.49,58.58,17100.0,33.5104,33.5275,33.4589,33.5104,17100.0
2005-10-21 13:00:00,58.59,58.63,58.49,58.57,22600.0,33.5161,33.539,33.4589,33.5046,22600.0
2005-10-21 13:05:00,58.57,58.57,58.42,58.42,11500.0,33.5046,33.5046,33.4188,33.4188,11500.0
2005-10-21 13:10:00,58.44,58.45,58.4,58.44,9300.0,33.4303,33.436,33.4074,33.4303,9300.0
2005-10-21 13:15:00,58.44,58.47,58.42,58.45,12900.0,33.4303,33.4474,33.4188,33.436,12900.0
2005-10-21 13:20:00,58.48,58.52,58.47,58.47,8700.0,33.4531,33.476,33.4474,33.4474,8700.0
2005-10-21 13:25:00,58.47,58.5,58.43,58.5,15300.0,33.4474,33.4646,33.4245,33.4646,15300.0
2005-10-21 13:30:00,58.51,58.58,58.5,58.54,33100.0,33.4703,33.5104,33.4646,33.4875,33100.0
2005-10-21 13:35:00,58.54,58.55,58.52,58.55,9200.0,33.4875,33.4932,33.476,33.4932,9200.0
2005-10-21 13:40:00,58.55,58.55,58.5,58.53,8100.0,33.4932,33.4932,33.4646,33.4817,8100.0
2005-10-21 13:45:00,58.53,58.56,58.53,58.56,12200.0,33.4817,33.4989,33.4817,33.4989,12200.0
2005-10-21 13:50:00,58.56,58.58,58.48,58.54,67800.0,33.4989,33.5104,33.4531,33.4875,67800.0
2005-10-21 13:55:00,58.58,58.7,58.57,58.64,5300.0,33.5104,33.579,33.5046,33.5447,5300.0
2005-10-21 14:00:00,58.64,58.69,58.64,58.69,2700.0,33.5447,33.5733,33.5447,33.5733,2700.0
2005-10-21 14:05:00,58.69,58.7,58.61,58.63,13800.0,33.5733,33.579,33.5275,33.539,13800.0
2005-10-21 14:10:00,58.6,58.65,58.6,58.64,4400.0,33.5218,33.5504,33.5218,33.5447,4400.0
2005-10-21 14:15:00,58.59,58.62,58.56,58.6,9500.0,33.5161,33.5332,33.4989,33.5218,9500.0
2005-10-21 14:20:00,58.59,58.6,58.55,58.59,36800.0,33.5161,33.5218,33.4932,33.5161,36800.0
2005-10-21 14:25:00,58.58,58.6,58.54,58.58,15200.0,33.5104,33.5218,33.4875,33.5104,15200.0
2005-10-21 14:30:00,58.58,58.6,58.54,58.55,18900.0,33.5104,33.5218,33.4875,33.4932,18900.0
2005-10-21 14:35:00,58.56,58.58,58.47,58.47,9600.0,33.4989,33.5104,33.4474,33.4474,9600.0
2005-10-21 14:40:00,58.46,58.46,58.25,58.31,26200.0,33.4417,33.4417,33.3216,33.3559,26200.0
2005-10-21 14:45:00,58.32,58.64,58.32,58.56,19500.0,33.3616,33.5447,33.3616,33.4989,19500.0
2005-10-21 14:50:00,58.57,58.59,58.53,58.54,9200.0,33.5046,33.5161,33.4817,33.4875,9200.0
2005-10-21 14:55:00,58.53,58.57,58.52,58.54,5600.0,33.4817,33.5046,33.476,33.4875,5600.0
2005-10-21 15:00:00,58.53,58.56,58.52,58.54,9000.0,33.4817,33.4989,33.476,33.4875,9000.0
2005-10-21 15:05:00,58.53,58.56,58.51,58.54,9400.0,33.4817,33.4989,33.4703,33.4875,9400.0
2005-10-21 15:10:00,58.53,58.59,58.53,58.56,9600.0,33.4817,33.5161,33.4817,33.4989,9600.0
2005-10-21 15:15:00,58.56,58.64,58.56,58.58,7500.0,33.4989,33.5447,33.4989,33.5104,7500.0
2005-10-21 15:20:00,58.57,58.6,58.53,58.6,17600.0,33.5046,33.5218,33.4817,33.5218,17600.0
2005-10-21 15:25:00,58.6,58.61,58.55,58.56,33400.0,33.5218,33.5275,33.4932,33.4989,33400.0
2005-10-21 15:30:00,58.56,58.56,58.53,58.55,17500.0,33.4989,33.4989,33.4817,33.4932,17500.0
2005-10-21 15:35:00,58.54,58.55,58.49,58.51,13100.0,33.4875,33.4932,33.4589,33.4703,13100.0
2005-10-21 15:40:00,58.51,58.51,58.46,58.49,27200.0,33.4703,33.4703,33.4417,33.4589,27200.0
2005-10-21 15:45:00,58.49,58.5,58.46,58.46,29100.0,33.4589,33.4646,33.4417,33.4417,29100.0
2005-10-21 15:50:00,58.45,58.46,58.43,58.44,20600.0,33.436,33.4417,33.4245,33.4303,20600.0
2005-10-21 15:55:00,58.44,58.44,58.41,58.41,37600.0,33.4303,33.4303,33.4131,33.4131,37600.0
2005-10-24 09:30:00,58.7,58.76,58.68,58.74,57200.0,33.579,33.6133,33.5676,33.6019,57200.0
2005-10-24 09:35:00,58.74,58.74,58.45,58.46,12600.0,33.6019,33.6019,33.436,33.4417,12600.0
2005-10-24 09:40:00,58.53,58.65,58.53,58.57,20700.0,33.4817,33.5504,33.4817,33.5046,20700.0
2005-10-24 09:45:00,58.56,58.62,58.48,58.62,16800.0,33.4989,33.5332,33.4531,33.5332,16800.0
2005-10-24 09:50:00,58.63,58.75,58.63,58.66,32900.0,33.539,33.6076,33.539,33.5561,32900.0
2005-10-24 09:55:00,58.66,58.69,58.6,58.67,16500.0,33.5561,33.5733,33.5218,33.5618,16500.0
2005-10-24 10:00:00,58.68,58.85,58.66,58.82,13600.0,33.5676,33.6648,33.5561,33.6476,13600.0
2005-10-24 10:05:00,58.78,58.79,58.65,58.7,8400.0,33.6248,33.6305,33.5504,33.579,8400.0
2005-10-24 10:10:00,58.68,58.73,58.62,58.64,11400.0,33.5676,33.5962,33.5332,33.5447,11400.0
2005-10-24 10:15:00,58.62,58.64,58.6,58.6,8300.0,33.5332,33.5447,33.5218,33.5218,8300.0
2005-10-24 10:20:00,58.6,58.65,58.56,58.61,5700.0,33.5218,33.5504,33.4989,33.5275,5700.0
2005-10-24 10:25:00,58.62,58.63,58.52,58.52,4500.0,33.5332,33.539,33.476,33.476,4500.0
2005-10-24 10:30:00,58.51,58.69,58.51,58.69,6600.0,33.4703,33.5733,33.4703,33.5733,6600.0
2005-10-24 10:35:00,58.69,58.69,58.55,58.55,7300.0,33.5733,33.5733,33.4932,33.4932,7300.0
2005-10-24 10:40:00,58.56,58.65,58.41,58.49,16500.0,33.4989,33.5504,33.4131,33.4589,16500.0
2005-10-24 10:45:00,58.48,58.5,58.46,58.46,9500.0,33.4531,33.4646,33.4417,33.4417,9500.0
2005-10-24 10:50:00,58.46,58.46,58.29,58.36,18900.0,33.4417,33.4417,33.3445,33.3845,18900.0
2005-10-24 10:55:00,58.36,58.38,58.33,58.33,11400.0,33.3845,33.3959,33.3673,33.3673,11400.0
2005-10-24 11:00:00,58.31,58.38,58.31,58.36,9600.0,33.3559,33.3959,33.3559,33.3845,9600.0
2005-10-24 11:05:00,58.36,58.37,58.28,58.32,11800.0,33.3845,33.3902,33.3387,33.3616,11800.0
2005-10-24 11:10:00,58.32,58.36,58.25,58.25,7100.0,33.3616,33.3845,33.3216,33.3216,7100.0
2005-10-24 11:15:00,58.24,58.36,58.24,58.36,8700.0,33.3159,33.3845,33.3159,33.3845,8700.0
2005-10-24 11:20:00,58.36,58.37,58.28,58.37,13800.0,33.3845,33.3902,33.3387,33.3902,13800.0
2005-10-24 11:25:00,58.37,58.59,58.37,58.56,18100.0,33.3902,33.5161,33.3902,33.4989,18100.0
2005-10-24 11:30:00,58.58,58.62,58.56,58.58,27500.0,33.5104,33.5332,33.4989,33.5104,27500.0
2005-10-24 11:35:00,58.57,58.57,58.52,58.53,7000.0,33.5046,33.5046,33.476,33.4817,7000.0
2005-10-24 11:40:00,58.53,58.61,58.51,58.61,12900.0,33.4817,33.5275,33.4703,33.5275,12900.0
2005-10-24 11:45:00,58.6,58.6,58.55,58.57,7400.0,33.5218,33.5218,33.4932,33.5046,7400.0
2005-10-24 11:50:00,58.6,58.64,58.56,58.62,16400.0,33.5218,33.5447,33.4989,33.5332,16400.0
2005-10-24 11:55:00,58.61,58.61,58.54,58.54,14400.0,33.5275,33.5275,33.4875,33.4875,14400.0
2005-10-24 12:00:00,58.54,58.62,58.54,58.62,3200.0,33.4875,33.5332,33.4875,33.5332,3200.0
2005-10-24 12:05:00,58.63,58.65,58.61,58.65,18400.0,33.539,33.5504,33.5275,33.5504,18400.0
2005-10-24 12:10:00,58.65,58.65,58.63,58.63,9700.0,33.5504,33.5504,33.539,33.539,9700.0
2005-10-24 12:15:00,58.63,58.65,58.63,58.65,7000.0,33.539,33.5504,33.539,33.5504,7000.0
2005-10-24 12:20:00,58.65,58.65,58.62,58.65,6300.0,33.5504,33.5504,33.5332,33.5504,6300.0
2005-10-24 12:25:00,58.64,58.82,58.64,58.81,15800.0,33.5447,33.6476,33.5447,33.6419,15800.0
2005-10-24 12:30:00,58.81,58.87,58.75,58.85,11800.0,33.6419,33.6762,33.6076,33.6648,11800.0
2005-10-24 12:35:00,58.86,58.9,58.82,58.82,9300.0,33.6705,33.6934,33.6476,33.6476,9300.0
2005-10-24 12:40:00,58.84,58.84,58.79,58.79,14000.0,33.6591,33.6591,33.6305,33.6305,14000.0
2005-10-24 12:45:00,58.79,58.79,58.75,58.77,4800.0,33.6305,33.6305,33.6076,33.619,4800.0
2005-10-24 12:50:00,58.76,58.76,58.72,58.72,31900.0,33.6133,33.6133,33.5904,33.5904,31900.0
2005-10-24 12:55:00,58.71,58.72,58.64,58.64,5800.0,33.5847,33.5904,33.5447,33.5447,5800.0
2005-10-24 13:00:00,58.64,58.64,58.51,58.51,8600.0,33.5447,33.5447,33.4703,33.4703,8600.0
2005-10-24 13:05:00,58.51,58.63,58.48,58.63,22300.0,33.4703,33.539,33.4531,33.539,22300.0
2005-10-24 13:10:00,58.64,58.69,58.63,58.65,12200.0,33.5447,33.5733,33.539,33.5504,12200.0
2005-10-24 13:15:00,58.66,58.7,58.58,58.58,11800.0,33.5561,33.579,33.5104,33.5104,11800.0
2005-10-24 13:20:00,58.58,58.6,58.55,58.59,6600.0,33.5104,33.5218,33.4932,33.5161,6600.0
2005-10-24 13:25:00,58.6,58.6,58.51,58.53,7500.0,33.5218,33.5218,33.4703,33.4817,7500.0
2005-10-24 13:30:00,58.53,58.63,58.52,58.62,9500.0,33.4817,33.539,33.476,33.5332,9500.0
2005-10-24 13:35:00,58.64,58.67,58.62,58.62,7000.0,33.5447,33.5618,33.5332,33.5332,7000.0
2005-10-24 13:40:00,58.62,58.65,58.61,58.61,5200.0,33.5332,33.5504,33.5275,33.5275,5200.0
2005-10-24 13:45:00,58.59,58.59,58.57,58.59,7300.0,33.5161,33.5161,33.5046,33.5161,7300.0
2005-10-24 13:50:00,58.6,58.64,58.59,58.61,5800.0,33.5218,33.5447,33.5161,33.5275,5800.0
2005-10-24 13:55:00,58.61,58.68,58.61,58.68,8800.0,33.5275,33.5676,33.5275,33.5676,8800.0
2005-10-24 14:00:00,58.68,58.68,58.63,58.64,6500.0,33.5676,33.5676,33.539,33.5447,6500.0
2005-10-24 14:05:00,58.64,58.65,58.63,58.63,9400.0,33.5447,33.5504,33.539,33.539,9400.0
2005-10-24 14:10:00,58.64,58.64,58.52,58.52,29100.0,33.5447,33.5447,33.476,33.476,29100.0
2005-10-24 14:15:00,58.5,58.5,58.47,58.47,8900.0,33.4646,33.4646,33.4474,33.4474,8900.0
2005-10-24 14:20:00,58.48,58.48,58.46,58.46,8900.0,33.4531,33.4531,33.4417,33.4417,8900.0
2005-10-24 14:25:00,58.46,58.46,58.4,58.4,12900.0,33.4417,33.4417,33.4074,33.4074,12900.0
2005-10-24 14:30:00,58.4,58.43,58.4,58.43,9700.0,33.4074,33.4245,33.4074,33.4245,9700.0
2005-10-24 14:35:00,58.43,58.49,58.43,58.49,12300.0,33.4245,33.4589,33.4245,33.4589,12300.0
2005-10-24 14:40:00,58.5,58.5,58.47,58.49,9600.0,33.4646,33.4646,33.4474,33.4589,9600.0
2005-10-24 14:45:00,58.48,58.49,58.47,58.47,10100.0,33.4531,33.4589,33.4474,33.4474,10100.0
2005-10-24 14:50:00,58.46,58.48,58.43,58.43,9100.0,33.4417,33.4531,33.4245,33.4245,9100.0
2005-10-24 14:55:00,58.44,58.49,58.44,58.49,9900.0,33.4303,33.4589,33.4303,33.4589,9900.0
2005-10-24 15:00:00,58.5,58.58,58.49,58.57,25600.0,33.4646,33.5104,33.4589,33.5046,25600.0
2005-10-24 15:05:00,58.57,58.57,58.53,58.54,8900.0,33.5046,33.5046,33.4817,33.4875,8900.0
2005-10-24 15:10:00,58.5,58.53,58.49,58.53,19500.0,33.4646,33.4817,33.4589,33.4817,19500.0
2005-10-24 15:15:00,58.51,58.53,58.5,58.51,61100.0,33.4703,33.4817,33.4646,33.4703,61100.0
2005-10-24 15:20:00,58.52,58.62,58.5,58.58,52300.0,33.476,33.5332,33.4646,33.5104,52300.0
2005-10-24 15:25:00,58.58,58.66,58.57,58.66,68500.0,33.5104,33.5561,33.5046,33.5561,68500.0
2005-10-24 15:30:00,58.67,58.73,58.67,58.73,43700.0,33.5618,33.5962,33.5618,33.5962,43700.0
2005-10-24 15:35:00,58.74,58.79,58.68,58.78,29700.0,33.6019,33.6305,33.5676,33.6248,29700.0
2005-10-24 15:40:00,58.79,58.84,58.78,58.83,41300.0,33.6305,33.6591,33.6248,33.6534,41300.0
2005-10-24 15:45:00,58.83,58.88,58.82,58.87,34600.0,33.6534,33.682,33.6476,33.6762,34600.0
2005-10-24 15:50:00,58.88,59.0,58.88,58.99,31700.0,33.682,33.7506,33.682,33.7449,31700.0
2005-10-24 15:55:00,58.99,59.05,58.98,59.05,45300.0,33.7449,33.7792,33.7392,33.7792,45300.0
2005-10-25 09:30:00,58.95,58.95,58.71,58.75,21800.0,33.722,33.722,33.5847,33.6076,21800.0
2005-10-25 09:35:00,58.76,58.8,58.7,58.79,10500.0,33.6133,33.6362,33.579,33.6305,10500.0
2005-10-25 09:40:00,58.79,58.81,58.7,58.7,16500.0,33.6305,33.6419,33.579,33.579,16500.0
2005-10-25 09:45:00,58.69,58.69,58.49,58.5,11500.0,33.5733,33.5733,33.4589,33.4646,11500.0
2005-10-25 09:50:00,58.5,58.75,58.49,58.71,21600.0,33.4646,33.6076,33.4589,33.5847,21600.0
2005-10-25 09:55:00,58.72,58.78,58.62,58.62,14800.0,33.5904,33.6248,33.5332,33.5332,14800.0
2005-10-25 10:00:00,58.61,58.7,58.57,58.65,20100.0,33.5275,33.579,33.5046,33.5504,20100.0
2005-10-25 10:05:00,58.65,58.71,58.52,58.55,8800.0,33.5504,33.5847,33.476,33.4932,8800.0
2005-10-25 10:10:00,58.55,58.84,58.55,58.84,9400.0,33.4932,33.6591,33.4932,33.6591,9400.0
2005-10-25 10:15:00,58.82,58.89,58.71,58.88,10600.0,33.6476,33.6877,33.5847,33.682,10600.0
2005-10-25 10:20:00,58.88,58.92,58.85,58.89,5400.0,33.682,33.7048,33.6648,33.6877,5400.0
2005-10-25 10:25:00,58.89,59.07,58.89,58.99,16200.0,33.6877,33.7907,33.6877,33.7449,16200.0
2005-10-25 10:30:00,59.01,59.04,58.96,59.01,8500.0,33.7563,33.7735,33.7277,33.7563,8500.0
2005-10-25 10:35:00,59.01,59.01,58.93,58.95,62200.0,33.7563,33.7563,33.7106,33.722,62200.0
2005-10-25 10:40:00,58.95,58.97,58.93,58.95,8200.0,33.722,33.7334,33.7106,33.722,8200.0
2005-10-25 10:45:00,58.95,58.97,58.89,58.89,9300.0,33.722,33.7334,33.6877,33.6877,9300.0
2005-10-25 10:50:00,58.89,58.9,58.84,58.86,5900.0,33.6877,33.6934,33.6591,33.6705,5900.0
2005-10-25 10:55:00,58.87,58.87,58.82,58.83,5200.0,33.6762,33.6762,33.6476,33.6534,5200.0
2005-10-25 11:00:00,58.83,58.83,58.77,58.8,6700.0,33.6534,33.6534,33.619,33.6362,6700.0
2005-10-25 11:05:00,58.8,58.8,58.73,58.73,15700.0,33.6362,33.6362,33.5962,33.5962,15700.0
2005-10-25 11:10:00,58.74,58.74,58.66,58.67,6500.0,33.6019,33.6019,33.5561,33.5618,6500.0
2005-10-25 11:15:00,58.69,58.74,58.63,58.74,14000.0,33.5733,33.6019,33.539,33.6019,14000.0
2005-10-25 11:20:00,58.73,58.73,58.65,58.7,8600.0,33.5962,33.5962,33.5504,33.579,8600.0
2005-10-25 11:25:00,58.7,58.72,58.67,58.72,5400.0,33.579,33.5904,33.5618,33.5904,5400.0
2005-10-25 11:30:00,58.72,58.73,58.69,58.73,9000.0,33.5904,33.5962,33.5733,33.5962,9000.0
2005-10-25 11:35:00,58.72,58.73,58.63,58.7,17100.0,33.5904,33.5962,33.539,33.579,17100.0
2005-10-25 11:40:00,58.71,58.73,58.7,58.7,10900.0,33.5847,33.5962,33.579,33.579,10900.0
2005-10-25 11:45:00,58.7,58.71,58.69,58.69,10200.0,33.579,33.5847,33.5733,33.5733,10200.0
2005-10-25 11:50:00,58.7,58.7,58.69,58.7,26300.0,33.579,33.579,33.5733,33.579,26300.0
2005-10-25 11:55:00,58.69,58.7,58.66,58.69,52700.0,33.5733,33.579,33.5561,33.5733,52700.0
2005-10-25 12:00:00,58.69,58.7,58.69,58.7,21200.0,33.5733,33.579,33.5733,33.579,21200.0
2005-10-25 12:05:00,58.7,58.7,58.69,58.69,15500.0,33.579,33.579,33.5733,33.5733,15500.0
2005-10-25 12:10:00,58.7,58.73,58.67,58.7,33500.0,33.579,33.5962,33.5618,33.579,33500.0
2005-10-25 12:15:00,58.7,58.73,58.67,58.73,33600.0,33.579,33.5962,33.5618,33.5962,33600.0
2005-10-25 12:20:00,58.74,58.77,58.72,58.72,49800.0,33.6019,33.619,33.5904,33.5904,49800.0
2005-10-25 12:25:00,58.73,58.75,58.7,58.75,44200.0,33.5962,33.6076,33.579,33.6076,44200.0
2005-10-25 12:30:00,58.75,58.75,58.7,58.73,33700.0,33.6076,33.6076,33.579,33.5962,33700.0
2005-10-25 12:35:00,58.73,58.74,58.66,58.68,54700.0,33.5962,33.6019,33.5561,33.5676,54700.0
2005-10-25 12:40:00,58.68,58.68,58.63,58.66,7200.0,33.5676,33.5676,33.539,33.5561,7200.0
2005-10-25 12:45:00,58.67,58.75,58.66,58.72,17600.0,33.5618,33.6076,33.5561,33.5904,17600.0
2005-10-25 12:50:00,58.72,58.73,58.67,58.71,24400.0,33.5904,33.5962,33.5618,33.5847,24400.0
2005-10-25 12:55:00,58.7,58.76,58.66,58.76,8900.0,33.579,33.6133,33.5561,33.6133,8900.0
2005-10-25 13:00:00,58.76,58.77,58.59,58.64,17800.0,33.6133,33.619,33.5161,33.5447,17800.0
2005-10-25 13:05:00,58.67,58.67,58.63,58.63,12200.0,33.5618,33.5618,33.539,33.539,12200.0
2005-10-25 13:10:00,58.63,58.64,58.51,58.53,10900.0,33.539,33.5447,33.4703,33.4817,10900.0
2005-10-25 13:15:00,58.53,58.55,58.52,58.54,12300.0,33.4817,33.4932,33.476,33.4875,12300.0
2005-10-25 13:20:00,58.54,58.54,58.47,58.49,10000.0,33.4875,33.4875,33.4474,33.4589,10000.0
2005-10-25 13:25:00,58.48,58.49,58.48,58.49,5800.0,33.4531,33.4589,33.4531,33.4589,5800.0
2005-10-25 13:30:00,58.49,58.49,58.43,58.44,23100.0,33.4589,33.4589,33.4245,33.4303,23100.0
2005-10-25 13:35:00,58.44,58.44,58.33,58.38,66000.0,33.4303,33.4303,33.3673,33.3959,66000.0
2005-10-25 13:40:00,58.38,58.41,58.33,58.4,51100.0,33.3959,33.4131,33.3673,33.4074,51100.0
2005-10-25 13:45:00,58.4,58.41,58.22,58.22,25700.0,33.4074,33.4131,33.3044,33.3044,25700.0
2005-10-25 13:50:00,58.23,58.25,58.15,58.23,50700.0,33.3101,33.3216,33.2644,33.3101,50700.0
2005-10-25 13:55:00,58.24,58.39,58.24,58.39,26000.0,33.3159,33.4017,33.3159,33.4017,26000.0
2005-10-25 14:00:00,58.38,58.4,58.28,58.38,96900.0,33.3959,33.4074,33.3387,33.3959,96900.0
2005-10-25 14:05:00,58.4,58.43,58.33,58.36,18400.0,33.4074,33.4245,33.3673,33.3845,18400.0
2005-10-25 14:10:00,58.37,58.43,58.34,58.34,30100.0,33.3902,33.4245,33.3731,33.3731,30100.0
2005-10-25 14:15:00,58.37,58.42,58.37,58.42,14000.0,33.3902,33.4188,33.3902,33.4188,14000.0
2005-10-25 14:20:00,58.42,58.42,58.31,58.39,53100.0,33.4188,33.4188,33.3559,33.4017,53100.0
2005-10-25 14:25:00,58.38,58.38,58.3,58.36,23300.0,33.3959,33.3959,33.3502,33.3845,23300.0
2005-10-25 14:30:00,58.35,58.39,58.33,58.35,14100.0,33.3788,33.4017,33.3673,33.3788,14100.0
2005-10-25 14:35:00,58.34,58.4,58.34,58.4,25000.0,33.3731,33.4074,33.3731,33.4074,25000.0
2005-10-25 14:40:00,58.4,58.4,58.3,58.33,16200.0,33.4074,33.4074,33.3502,33.3673,16200.0
2005-10-25 14:45:00,58.33,58.37,58.31,58.34,10700.0,33.3673,33.3902,33.3559,33.3731,10700.0
2005-10-25 14:50:00,58.34,58.43,58.34,58.42,15600.0,33.3731,33.4245,33.3731,33.4188,15600.0
2005-10-25 14:55:00,58.41,58.41,58.29,58.29,29300.0,33.4131,33.4131,33.3445,33.3445,29300.0
2005-10-25 15:00:00,58.29,58.34,58.29,58.33,27100.0,33.3445,33.3731,33.3445,33.3673,27100.0
2005-10-25 15:05:00,58.32,58.33,58.28,58.28,15000.0,33.3616,33.3673,33.3387,33.3387,15000.0
2005-10-25 15:10:00,58.29,58.3,58.26,58.27,14800.0,33.3445,33.3502,33.3273,33.333,14800.0
2005-10-25 15:15:00,58.27,58.27,58.19,58.19,45000.0,33.333,33.333,33.2873,33.2873,45000.0
2005-10-25 15:20:00,58.16,58.19,58.12,58.19,32800.0,33.2701,33.2873,33.2472,33.2873,32800.0
2005-10-25 15:25:00,58.18,58.28,58.18,58.28,23800.0,33.2815,33.3387,33.2815,33.3387,23800.0
2005-10-25 15:30:00,58.28,58.28,58.21,58.24,26100.0,33.3387,33.3387,33.2987,33.3159,26100.0
2005-10-25 15:35:00,58.24,58.27,58.22,58.27,40500.0,33.3159,33.333,33.3044,33.333,40500.0
2005-10-25 15:40:00,58.28,58.37,58.28,58.33,30900.0,33.3387,33.3902,33.3387,33.3673,30900.0
2005-10-25 15:45:00,58.33,58.36,58.32,58.33,61600.0,33.3673,33.3845,33.3616,33.3673,61600.0
2005-10-25 15:50:00,58.34,58.36,58.27,58.28,48300.0,33.3731,33.3845,33.333,33.3387,48300.0
2005-10-25 15:55:00,58.28,58.39,58.28,58.38,30500.0,33.3387,33.4017,33.3387,33.3959,30500.0
2005-10-26 09:30:00,58.41,58.41,58.34,58.35,31300.0,33.4131,33.4131,33.3731,33.3788,31300.0
2005-10-26 09:35:00,58.35,58.69,58.35,58.69,16900.0,33.3788,33.5733,33.3788,33.5733,16900.0
2005-10-26 09:40:00,58.65,58.97,58.65,58.94,20800.0,33.5504,33.7334,33.5504,33.7163,20800.0
2005-10-26 09:45:00,58.94,58.96,58.8,58.8,12400.0,33.7163,33.7277,33.6362,33.6362,12400.0
2005-10-26 09:50:00,58.8,58.8,58.7,58.73,35000.0,33.6362,33.6362,33.579,33.5962,35000.0
2005-10-26 09:55:00,58.73,58.79,58.72,58.74,22600.0,33.5962,33.6305,33.5904,33.6019,22600.0
2005-10-26 10:00:00,58.74,58.74,58.71,58.74,10800.0,33.6019,33.6019,33.5847,33.6019,10800.0
2005-10-26 10:05:00,58.74,58.83,58.72,58.82,21100.0,33.6019,33.6534,33.5904,33.6476,21100.0
2005-10-26 10:10:00,58.81,58.89,58.79,58.83,26000.0,33.6419,33.6877,33.6305,33.6534,26000.0
2005-10-26 10:15:00,58.83,58.84,58.66,58.7,10000.0,33.6534,33.6591,33.5561,33.579,10000.0
2005-10-26 10:20:00,58.71,58.85,58.71,58.82,15000.0,33.5847,33.6648,33.5847,33.6476,15000.0
2005-10-26 10:25:00,58.83,58.9,58.83,58.85,17500.0,33.6534,33.6934,33.6534,33.6648,17500.0
2005-10-26 10:30:00,58.85,58.88,58.82,58.83,22300.0,33.6648,33.682,33.6476,33.6534,22300.0
2005-10-26 10:35:00,58.82,58.84,58.7,58.81,13000.0,33.6476,33.6591,33.579,33.6419,13000.0
2005-10-26 10:40:00,58.81,58.83,58.73,58.83,7600.0,33.6419,33.6534,33.5962,33.6534,7600.0
2005-10-26 10:45:00,58.83,58.84,58.81,58.83,8200.0,33.6534,33.6591,33.6419,33.6534,8200.0
2005-10-26 10:50:00,58.83,58.98,58.82,58.94,14400.0,33.6534,33.7392,33.6476,33.7163,14400.0
2005-10-26 10:55:00,58.94,58.96,58.9,58.9,18100.0,33.7163,33.7277,33.6934,33.6934,18100.0
2005-10-26 11:00:00,58.91,58.91,58.83,58.91,11900.0,33.6991,33.6991,33.6534,33.6991,11900.0
2005-10-26 11:05:00,58.91,58.91,58.9,58.9,12400.0,33.6991,33.6991,33.6934,33.6934,12400.0
2005-10-26 11:10:00,58.93,59.07,58.9,59.06,12600.0,33.7106,33.7907,33.6934,33.7849,12600.0
2005-10-26 11:15:00,59.06,59.1,59.05,59.08,18900.0,33.7849,33.8078,33.7792,33.7964,18900.0
2005-10-26 11:20:00,59.08,59.13,59.07,59.13,12300.0,33.7964,33.825,33.7907,33.825,12300.0
2005-10-26 11:25:00,59.11,59.37,59.11,59.37,25100.0,33.8135,33.9623,33.8135,33.9623,25100.0
2005-10-26 11:30:00,59.37,59.39,59.23,59.24,18900.0,33.9623,33.9737,33.8822,33.8879,18900.0
2005-10-26 11:35:00,59.26,59.26,59.2,59.24,22600.0,33.8993,33.8993,33.865,33.8879,22600.0
2005-10-26 11:40:00,59.27,59.28,59.24,59.24,19500.0,33.9051,33.9108,33.8879,33.8879,19500.0
2005-10-26 11:45:00,59.23,59.25,59.18,59.18,10100.0,33.8822,33.8936,33.8536,33.8536,10100.0
2005-10-26 11:50:00,59.18,59.19,59.14,59.14,12600.0,33.8536,33.8593,33.8307,33.8307,12600.0
2005-10-26 11:55:00,59.13,59.14,59.08,59.11,15400.0,33.825,33.8307,33.7964,33.8135,15400.0
2005-10-26 12:00:00,59.11,59.12,59.04,59.07,25400.0,33.8135,33.8193,33.7735,33.7907,25400.0
2005-10-26 12:05:00,59.07,59.12,59.04,59.07,12100.0,33.7907,33.8193,33.7735,33.7907,12100.0
2005-10-26 12:10:00,59.04,59.05,58.94,58.98,17900.0,33.7735,33.7792,33.7163,33.7392,17900.0
2005-10-26 12:15:00,58.99,59.0,58.96,58.98,8000.0,33.7449,33.7506,33.7277,33.7392,8000.0
2005-10-26 12:20:00,58.95,58.95,58.9,58.93,17700.0,33.722,33.722,33.6934,33.7106,17700.0
2005-10-26 12:25:00,58.93,58.93,58.9,58.9,5300.0,33.7106,33.7106,33.6934,33.6934,5300.0
2005-10-26 12:30:00,58.91,58.96,58.91,58.95,15500.0,33.6991,33.7277,33.6991,33.722,15500.0
2005-10-26 12:35:00,58.96,58.97,58.9,58.9,6600.0,33.7277,33.7334,33.6934,33.6934,6600.0
2005-10-26 12:40:00,58.9,58.9,58.78,58.79,38100.0,33.6934,33.6934,33.6248,33.6305,38100.0
2005-10-26 12:45:00,58.8,58.9,58.8,58.88,18500.0,33.6362,33.6934,33.6362,33.682,18500.0
2005-10-26 12:50:00,58.88,58.9,58.87,58.88,11500.0,33.682,33.6934,33.6762,33.682,11500.0
2005-10-26 12:55:00,58.87,58.92,58.87,58.91,6500.0,33.6762,33.7048,33.6762,33.6991,6500.0
2005-10-26 13:00:00,58.89,58.9,58.87,58.89,8600.0,33.6877,33.6934,33.6762,33.6877,8600.0
2005-10-26 13:05:00,58.89,58.89,58.83,58.84,5800.0,33.6877,33.6877,33.6534,33.6591,5800.0
2005-10-26 13:10:00,58.85,58.87,58.74,58.76,22800.0,33.6648,33.6762,33.6019,33.6133,22800.0
2005-10-26 13:15:00,58.78,58.78,58.68,58.71,12000.0,33.6248,33.6248,33.5676,33.5847,12000.0
2005-10-26 13:20:00,58.68,58.7,58.61,58.66,11200.0,33.5676,33.579,33.5275,33.5561,11200.0
2005-10-26 13:25:00,58.66,58.69,58.63,58.69,6200.0,33.5561,33.5733,33.539,33.5733,6200.0
2005-10-26 13:30:00,58.7,58.73,58.67,58.69,10800.0,33.579,33.5962,33.5618,33.5733,10800.0
2005-10-26 13:35:00,58.67,58.67,58.58,58.6,15600.0,33.5618,33.5618,33.5104,33.5218,15600.0
2005-10-26 13:40:00,58.58,58.63,58.48,58.61,20200.0,33.5104,33.539,33.4531,33.5275,20200.0
2005-10-26 13:45:00,58.61,58.63,58.51,58.51,10400.0,33.5275,33.539,33.4703,33.4703,10400.0
2005-10-26 13:50:00,58.51,58.62,58.51,58.62,10000.0,33.4703,33.5332,33.4703,33.5332,10000.0
2005-10-26 13:55:00,58.63,58.73,58.63,58.66,8500.0,33.539,33.5962,33.539,33.5561,8500.0
2005-10-26 14:00:00,58.67,58.8,58.67,58.79,20600.0,33.5618,33.6362,33.5618,33.6305,20600.0
2005-10-26 14:05:00,58.8,58.81,58.68,58.68,11400.0,33.6362,33.6419,33.5676,33.5676,11400.0
2005-10-26 14:10:00,58.69,58.79,58.69,58.77,12200.0,33.5733,33.6305,33.5733,33.619,12200.0
2005-10-26 14:15:00,58.78,58.81,58.7,58.71,7700.0,33.6248,33.6419,33.579,33.5847,7700.0
2005-10-26 14:20:00,58.73,58.92,58.73,58.91,14100.0,33.5962,33.7048,33.5962,33.6991,14100.0
2005-10-26 14:25:00,58.91,58.91,58.82,58.86,7800.0,33.6991,33.6991,33.6476,33.6705,7800.0
2005-10-26 14:30:00,58.85,58.88,58.85,58.85,20600.0,33.6648,33.682,33.6648,33.6648,20600.0
2005-10-26 14:35:00,58.83,58.83,58.71,58.75,13100.0,33.6534,33.6534,33.5847,33.6076,13100.0
2005-10-26 14:40:00,58.76,58.76,58.67,58.69,13200.0,33.6133,33.6133,33.5618,33.5733,13200.0
2005-10-26 14:45:00,58.69,58.74,58.68,58.73,13900.0,33.5733,33.6019,33.5676,33.5962,13900.0
2005-10-26 14:50:00,58.74,58.76,58.73,58.76,8000.0,33.6019,33.6133,33.5962,33.6133,8000.0
2005-10-26 14:55:00,58.77,58.82,58.77,58.77,13000.0,33.619,33.6476,33.619,33.619,13000.0
2005-10-26 15:00:00,58.78,58.83,58.77,58.82,11500.0,33.6248,33.6534,33.619,33.6476,11500.0
2005-10-26 15:05:00,58.82,58.96,58.81,58.94,15900.0,33.6476,33.7277,33.6419,33.7163,15900.0
2005-10-26 15:10:00,58.94,58.94,58.89,58.93,10500.0,33.7163,33.7163,33.6877,33.7106,10500.0
2005-10-26 15:15:00,58.93,59.0,58.93,59.0,9900.0,33.7106,33.7506,33.7106,33.7506,9900.0
2005-10-26 15:20:00,58.99,59.07,58.99,58.99,18200.0,33.7449,33.7907,33.7449,33.7449,18200.0
2005-10-26 15:25:00,58.99,58.99,58.83,58.86,10800.0,33.7449,33.7449,33.6534,33.6705,10800.0
2005-10-26 15:30:00,58.84,58.88,58.84,58.84,9500.0,33.6591,33.682,33.6591,33.6591,9500.0
2005-10-26 15:35:00,58.83,58.83,58.74,58.74,10600.0,33.6534,33.6534,33.6019,33.6019,10600.0
2005-10-26 15:40:00,58.73,58.73,58.42,58.44,27400.0,33.5962,33.5962,33.4188,33.4303,27400.0
2005-10-26 15:45:00,58.45,58.59,58.44,58.59,35900.0,33.436,33.5161,33.4303,33.5161,35900.0
2005-10-26 15:50:00,58.59,58.59,58.54,58.59,18600.0,33.5161,33.5161,33.4875,33.5161,18600.0
2005-10-26 15:55:00,58.59,58.6,58.57,58.6,17700.0,33.5161,33.5218,33.5046,33.5218,17700.0
2005-10-27 09:30:00,58.55,58.56,58.35,58.39,13600.0,33.4932,33.4989,33.3788,33.4017,13600.0
2005-10-27 09:35:00,58.41,58.65,58.41,58.42,10200.0,33.4131,33.5504,33.4131,33.4188,10200.0
2005-10-27 09:40:00,58.43,58.5,58.26,58.46,16800.0,33.4245,33.4646,33.3273,33.4417,16800.0
2005-10-27 09:45:00,58.46,58.56,58.32,58.56,17800.0,33.4417,33.4989,33.3616,33.4989,17800.0
2005-10-27 09:50:00,58.56,58.56,58.43,58.49,5600.0,33.4989,33.4989,33.4245,33.4589,5600.0
2005-10-27 09:55:00,58.5,58.53,58.45,58.5,15400.0,33.4646,33.4817,33.436,33.4646,15400.0
2005-10-27 10:00:00,58.51,58.61,58.42,58.61,12600.0,33.4703,33.5275,33.4188,33.5275,12600.0
2005-10-27 10:05:00,58.61,58.66,58.5,58.5,6000.0,33.5275,33.5561,33.4646,33.4646,6000.0
2005-10-27 10:10:00,58.5,58.67,58.5,58.62,9200.0,33.4646,33.5618,33.4646,33.5332,9200.0
2005-10-27 10:15:00,58.61,58.78,58.61,58.78,8400.0,33.5275,33.6248,33.5275,33.6248,8400.0
2005-10-27 10:20:00,58.8,58.83,58.75,58.75,18100.0,33.6362,33.6534,33.6076,33.6076,18100.0
2005-10-27 10:25:00,58.7,58.77,58.63,58.76,7100.0,33.579,33.619,33.539,33.6133,7100.0
2005-10-27 10:30:00,58.76,58.8,58.67,58.67,3700.0,33.6133,33.6362,33.5618,33.5618,3700.0
2005-10-27 10:35:00,58.67,58.7,58.61,58.7,4400.0,33.5618,33.579,33.5275,33.579,4400.0
2005-10-27 10:40:00,58.67,58.72,58.67,58.68,9300.0,33.5618,33.5904,33.5618,33.5676,9300.0
2005-10-27 10:45:00,58.69,58.73,58.62,58.64,4200.0,33.5733,33.5962,33.5332,33.5447,4200.0
2005-10-27 10:50:00,58.66,58.81,58.65,58.79,8700.0,33.5561,33.6419,33.5504,33.6305,8700.0
2005-10-27 10:55:00,58.81,58.85,58.79,58.84,6100.0,33.6419,33.6648,33.6305,33.6591,6100.0
2005-10-27 11:00:00,58.83,58.85,58.8,58.85,6300.0,33.6534,33.6648,33.6362,33.6648,6300.0
2005-10-27 11:05:00,58.85,58.85,58.8,58.81,11900.0,33.6648,33.6648,33.6362,33.6419,11900.0
2005-10-27 11:10:00,58.82,58.83,58.73,58.74,5300.0,33.6476,33.6534,33.5962,33.6019,5300.0
2005-10-27 11:15:00,58.74,58.81,58.74,58.8,5500.0,33.6019,33.6419,33.6019,33.6362,5500.0
2005-10-27 11:20:00,58.81,58.85,58.8,58.85,10500.0,33.6419,33.6648,33.6362,33.6648,10500.0
2005-10-27 11:25:00,58.85,58.9,58.84,58.9,13200.0,33.6648,33.6934,33.6591,33.6934,13200.0
2005-10-27 11:30:00,58.91,58.99,58.88,58.91,14400.0,33.6991,33.7449,33.682,33.6991,14400.0
2005-10-27 11:35:00,58.89,58.91,58.86,58.86,15400.0,33.6877,33.6991,33.6705,33.6705,15400.0
2005-10-27 11:40:00,58.87,58.91,58.83,58.84,17700.0,33.6762,33.6991,33.6534,33.6591,17700.0
2005-10-27 11:45:00,58.84,58.88,58.81,58.83,8800.0,33.6591,33.682,33.6419,33.6534,8800.0
2005-10-27 11:50:00,58.84,58.86,58.73,58.77,11400.0,33.6591,33.6705,33.5962,33.619,11400.0
2005-10-27 11:55:00,58.78,58.94,58.78,58.94,7800.0,33.6248,33.7163,33.6248,33.7163,7800.0
2005-10-27 12:00:00,58.94,58.98,58.83,58.97,11700.0,33.7163,33.7392,33.6534,33.7334,11700.0
2005-10-27 12:05:00,58.97,59.08,58.95,59.07,12200.0,33.7334,33.7964,33.722,33.7907,12200.0
2005-10-27 12:10:00,59.07,59.08,59.0,59.01,14600.0,33.7907,33.7964,33.7506,33.7563,14600.0
2005-10-27 12:15:00,59.01,59.01,58.98,58.99,4600.0,33.7563,33.7563,33.7392,33.7449,4600.0
2005-10-27 12:20:00,58.99,59.01,58.97,58.99,17900.0,33.7449,33.7563,33.7334,33.7449,17900.0
2005-10-27 12:25:00,59.0,59.03,58.99,59.01,1500.0,33.7506,33.7678,33.7449,33.7563,1500.0
2005-10-27 12:30:00,59.02,59.09,59.02,59.04,6000.0,33.7621,33.8021,33.7621,33.7735,6000.0
2005-10-27 12:35:00,59.04,59.09,59.03,59.04,4700.0,33.7735,33.8021,33.7678,33.7735,4700.0
2005-10-27 12:40:00,59.04,59.04,58.93,58.99,7100.0,33.7735,33.7735,33.7106,33.7449,7100.0
2005-10-27 12:45:00,59.0,59.0,58.92,59.0,6200.0,33.7506,33.7506,33.7048,33.7506,6200.0
2005-10-27 12:50:00,59.0,59.04,59.0,59.03,2800.0,33.7506,33.7735,33.7506,33.7678,2800.0
2005-10-27 12:55:00,59.03,59.09,58.98,59.07,11500.0,33.7678,33.8021,33.7392,33.7907,11500.0
2005-10-27 13:00:00,59.07,59.12,59.07,59.1,9800.0,33.7907,33.8193,33.7907,33.8078,9800.0
2005-10-27 13:05:00,59.11,59.11,59.06,59.09,5300.0,33.8135,33.8135,33.7849,33.8021,5300.0
2005-10-27 13:10:00,59.1,59.15,59.01,59.02,21600.0,33.8078,33.8364,33.7563,33.7621,21600.0
2005-10-27 13:15:00,59.02,59.08,59.02,59.08,4500.0,33.7621,33.7964,33.7621,33.7964,4500.0
2005-10-27 13:20:00,59.05,59.05,58.91,58.97,14000.0,33.7792,33.7792,33.6991,33.7334,14000.0
2005-10-27 13:25:00,58.96,58.97,58.82,58.82,7200.0,33.7277,33.7334,33.6476,33.6476,7200.0
2005-10-27 13:30:00,58.85,58.86,58.79,58.82,6200.0,33.6648,33.6705,33.6305,33.6476,6200.0
2005-10-27 13:35:00,58.79,58.9,58.78,58.9,6400.0,33.6305,33.6934,33.6248,33.6934,6400.0
2005-10-27 13:40:00,58.88,58.88,58.77,58.8,6400.0,33.682,33.682,33.619,33.6362,6400.0
2005-10-27 13:45:00,58.79,58.81,58.77,58.81,3900.0,33.6305,33.6419,33.619,33.6419,3900.0
2005-10-27 13:50:00,58.82,58.87,58.82,58.86,5400.0,33.6476,33.6762,33.6476,33.6705,5400.0
2005-10-27 13:55:00,58.86,58.99,58.86,58.99,38400.0,33.6705,33.7449,33.6705,33.7449,38400.0
2005-10-27 14:00:00,59.0,59.0,58.97,58.98,9000.0,33.7506,33.7506,33.7334,33.7392,9000.0
2005-10-27 14:05:00,58.98,58.99,58.85,58.9,9100.0,33.7392,33.7449,33.6648,33.6934,9100.0
2005-10-27 14:10:00,58.9,58.94,58.88,58.88,14700.0,33.6934,33.7163,33.682,33.682,14700.0
2005-10-27 14:15:00,58.88,58.89,58.82,58.83,17100.0,33.682,33.6877,33.6476,33.6534,17100.0
2005-10-27 14:20:00,58.83,58.83,58.72,58.75,7800.0,33.6534,33.6534,33.5904,33.6076,7800.0
2005-10-27 14:25:00,58.74,58.74,58.66,58.66,6800.0,33.6019,33.6019,33.5561,33.5561,6800.0
2005-10-27 14:30:00,58.66,58.71,58.64,58.71,12700.0,33.5561,33.5847,33.5447,33.5847,12700.0
2005-10-27 14:35:00,58.7,58.73,58.65,58.68,9300.0,33.579,33.5962,33.5504,33.5676,9300.0
2005-10-27 14:40:00,58.68,58.81,58.68,58.75,14700.0,33.5676,33.6419,33.5676,33.6076,14700.0
2005-10-27 14:45:00,58.74,58.8,58.71,58.78,11300.0,33.6019,33.6362,33.5847,33.6248,11300.0
2005-10-27 14:50:00,58.79,58.8,58.76,58.76,11000.0,33.6305,33.6362,33.6133,33.6133,11000.0
2005-10-27 14:55:00,58.77,58.77,58.59,58.59,20400.0,33.619,33.619,33.5161,33.5161,20400.0
2005-10-27 15:00:00,58.62,58.63,58.6,58.61,17600.0,33.5332,33.539,33.5218,33.5275,17600.0
2005-10-27 15:05:00,58.6,58.6,58.52,58.53,11300.0,33.5218,33.5218,33.476,33.4817,11300.0
2005-10-27 15:10:00,58.54,58.61,58.46,58.47,13200.0,33.4875,33.5275,33.4417,33.4474,13200.0
2005-10-27 15:15:00,58.47,58.48,58.39,58.41,20200.0,33.4474,33.4531,33.4017,33.4131,20200.0
2005-10-27 15:20:00,58.41,58.42,58.36,58.4,33900.0,33.4131,33.4188,33.3845,33.4074,33900.0
2005-10-27 15:25:00,58.4,58.4,58.27,58.34,33500.0,33.4074,33.4074,33.333,33.3731,33500.0
2005-10-27 15:30:00,58.33,58.37,58.33,58.35,58300.0,33.3673,33.3902,33.3673,33.3788,58300.0
2005-10-27 15:35:00,58.35,58.45,58.35,58.43,35000.0,33.3788,33.436,33.3788,33.4245,35000.0
2005-10-27 15:40:00,58.43,58.5,58.43,58.48,25100.0,33.4245,33.4646,33.4245,33.4531,25100.0
2005-10-27 15:45:00,58.48,58.54,58.47,58.52,26000.0,33.4531,33.4875,33.4474,33.476,26000.0
2005-10-27 15:50:00,58.52,58.53,58.47,58.48,35800.0,33.476,33.4817,33.4474,33.4531,35800.0
2005-10-27 15:55:00,58.47,58.48,58.35,58.38,30800.0,33.4474,33.4531,33.3788,33.3959,30800.0
2005-10-28 09:30:00,58.9,58.9,58.73,58.73,38000.0,33.6934,33.6934,33.5962,33.5962,38000.0
2005-10-28 09:35:00,58.72,59.0,58.72,59.0,15100.0,33.5904,33.7506,33.5904,33.7506,15100.0
2005-10-28 09:40:00,58.99,59.23,58.99,59.23,22400.0,33.7449,33.8822,33.7449,33.8822,22400.0
2005-10-28 09:45:00,59.23,59.35,59.23,59.31,19000.0,33.8822,33.9508,33.8822,33.9279,19000.0
2005-10-28 09:50:00,59.32,59.67,59.31,59.66,37600.0,33.9337,34.1339,33.9279,34.1282,37600.0
2005-10-28 09:55:00,59.67,59.69,59.33,59.33,23400.0,34.1339,34.1453,33.9394,33.9394,23400.0
2005-10-28 10:00:00,59.36,59.66,59.34,59.66,14900.0,33.9565,34.1282,33.9451,34.1282,14900.0
2005-10-28 10:05:00,59.66,59.68,59.53,59.53,19600.0,34.1282,34.1396,34.0538,34.0538,19600.0
2005-10-28 10:10:00,59.52,59.54,59.45,59.48,17900.0,34.0481,34.0595,34.008,34.0252,17900.0
2005-10-28 10:15:00,59.47,59.52,59.46,59.51,11700.0,34.0195,34.0481,34.0138,34.0424,11700.0
2005-10-28 10:20:00,59.5,59.51,59.46,59.49,15100.0,34.0366,34.0424,34.0138,34.0309,15100.0
2005-10-28 10:25:00,59.48,59.58,59.44,59.5,10900.0,34.0252,34.0824,34.0023,34.0366,10900.0
2005-10-28 10:30:00,59.5,59.5,59.38,59.38,9900.0,34.0366,34.0366,33.968,33.968,9900.0
2005-10-28 10:35:00,59.39,59.4,59.35,59.37,14600.0,33.9737,33.9794,33.9508,33.9623,14600.0
2005-10-28 10:40:00,59.36,59.37,59.3,59.3,22200.0,33.9565,33.9623,33.9222,33.9222,22200.0
2005-10-28 10:45:00,59.3,59.31,59.15,59.19,20600.0,33.9222,33.9279,33.8364,33.8593,20600.0
2005-10-28 10:50:00,59.19,59.28,59.19,59.25,13400.0,33.8593,33.9108,33.8593,33.8936,13400.0
2005-10-28 10:55:00,59.25,59.25,59.14,59.17,37500.0,33.8936,33.8936,33.8307,33.8479,37500.0
2005-10-28 11:00:00,59.17,59.26,59.17,59.26,15300.0,33.8479,33.8993,33.8479,33.8993,15300.0
2005-10-28 11:05:00,59.27,59.27,59.22,59.22,12000.0,33.9051,33.9051,33.8765,33.8765,12000.0
2005-10-28 11:10:00,59.2,59.33,59.19,59.3,17100.0,33.865,33.9394,33.8593,33.9222,17100.0
2005-10-28 11:15:00,59.32,59.37,59.3,59.33,7400.0,33.9337,33.9623,33.9222,33.9394,7400.0
2005-10-28 11:20:00,59.33,59.35,59.21,59.33,30100.0,33.9394,33.9508,33.8707,33.9394,30100.0
2005-10-28 11:25:00,59.33,59.45,59.31,59.45,13100.0,33.9394,34.008,33.9279,34.008,13100.0
2005-10-28 11:30:00,59.46,59.47,59.23,59.27,13300.0,34.0138,34.0195,33.8822,33.9051,13300.0
2005-10-28 11:35:00,59.23,59.24,59.13,59.18,14200.0,33.8822,33.8879,33.825,33.8536,14200.0
2005-10-28 11:40:00,59.18,59.25,59.18,59.24,9000.0,33.8536,33.8936,33.8536,33.8879,9000.0
2005-10-28 11:45:00,59.25,59.44,59.25,59.44,9900.0,33.8936,34.0023,33.8936,34.0023,9900.0
2005-10-28 11:50:00,59.46,59.53,59.46,59.52,9700.0,34.0138,34.0538,34.0138,34.0481,9700.0
2005-10-28 11:55:00,59.52,59.61,59.49,59.6,15100.0,34.0481,34.0996,34.0309,34.0938,15100.0
2005-10-28 12:00:00,59.61,59.68,59.61,59.61,17600.0,34.0996,34.1396,34.0996,34.0996,17600.0
2005-10-28 12:05:00,59.62,59.62,59.54,59.56,13200.0,34.1053,34.1053,34.0595,34.071,13200.0
2005-10-28 12:10:00,59.56,59.61,59.56,59.61,9400.0,34.071,34.0996,34.071,34.0996,9400.0
2005-10-28 12:15:00,59.6,59.61,59.54,59.58,12500.0,34.0938,34.0996,34.0595,34.0824,12500.0
2005-10-28 12:20:00,59.58,59.6,59.56,59.58,10900.0,34.0824,34.0938,34.071,34.0824,10900.0
2005-10-28 12:25:00,59.58,59.63,59.58,59.61,9500.0,34.0824,34.111,34.0824,34.0996,9500.0
2005-10-28 12:30:00,59.59,59.64,59.59,59.6,12700.0,34.0881,34.1167,34.0881,34.0938,12700.0
2005-10-28 12:35:00,59.6,59.63,59.59,59.59,9300.0,34.0938,34.111,34.0881,34.0881,9300.0
2005-10-28 12:40:00,59.59,59.6,59.47,59.51,16700.0,34.0881,34.0938,34.0195,34.0424,16700.0
2005-10-28 12:45:00,59.51,59.57,59.42,59.42,11400.0,34.0424,34.0767,33.9909,33.9909,11400.0
2005-10-28 12:50:00,59.41,59.48,59.41,59.47,6900.0,33.9851,34.0252,33.9851,34.0195,6900.0
2005-10-28 12:55:00,59.48,59.51,59.47,59.49,11800.0,34.0252,34.0424,34.0195,34.0309,11800.0
2005-10-28 13:00:00,59.49,59.62,59.48,59.59,12500.0,34.0309,34.1053,34.0252,34.0881,12500.0
2005-10-28 13:05:00,59.59,59.65,59.59,59.62,7300.0,34.0881,34.1224,34.0881,34.1053,7300.0
2005-10-28 13:10:00,59.61,59.71,59.6,59.67,13900.0,34.0996,34.1568,34.0938,34.1339,13900.0
2005-10-28 13:15:00,59.66,59.71,59.65,59.65,7700.0,34.1282,34.1568,34.1224,34.1224,7700.0
2005-10-28 13:20:00,59.65,59.68,59.62,59.68,11800.0,34.1224,34.1396,34.1053,34.1396,11800.0
2005-10-28 13:25:00,59.68,59.8,59.67,59.74,9300.0,34.1396,34.2082,34.1339,34.1739,9300.0
2005-10-28 13:30:00,59.75,59.76,59.74,59.75,13800.0,34.1796,34.1854,34.1739,34.1796,13800.0
2005-10-28 13:35:00,59.75,59.86,59.73,59.79,15900.0,34.1796,34.2426,34.1682,34.2025,15900.0
2005-10-28 13:40:00,59.81,59.81,59.7,59.74,7800.0,34.214,34.214,34.151,34.1739,7800.0
2005-10-28 13:45:00,59.75,59.78,59.73,59.75,12400.0,34.1796,34.1968,34.1682,34.1796,12400.0
2005-10-28 13:50:00,59.75,59.79,59.75,59.79,11100.0,34.1796,34.2025,34.1796,34.2025,11100.0
2005-10-28 13:55:00,59.8,59.95,59.79,59.9,20900.0,34.2082,34.2941,34.2025,34.2654,20900.0
2005-10-28 14:00:00,59.89,59.98,59.85,59.98,14200.0,34.2597,34.3112,34.2368,34.3112,14200.0
2005-10-28 14:05:00,59.96,59.99,59.87,59.9,17900.0,34.2998,34.3169,34.2483,34.2654,17900.0
2005-10-28 14:10:00,59.89,59.93,59.86,59.91,15400.0,34.2597,34.2826,34.2426,34.2712,15400.0
2005-10-28 14:15:00,59.91,59.91,59.78,59.78,11000.0,34.2712,34.2712,34.1968,34.1968,11000.0
2005-10-28 14:20:00,59.81,59.87,59.81,59.87,10800.0,34.214,34.2483,34.214,34.2483,10800.0
2005-10-28 14:25:00,59.87,59.88,59.79,59.81,19000.0,34.2483,34.254,34.2025,34.214,19000.0
2005-10-28 14:30:00,59.82,59.84,59.81,59.81,17300.0,34.2197,34.2311,34.214,34.214,17300.0
2005-10-28 14:35:00,59.81,59.83,59.76,59.77,22600.0,34.214,34.2254,34.1854,34.1911,22600.0
2005-10-28 14:40:00,59.77,59.78,59.74,59.74,10300.0,34.1911,34.1968,34.1739,34.1739,10300.0
2005-10-28 14:45:00,59.74,59.79,59.74,59.77,24600.0,34.1739,34.2025,34.1739,34.1911,24600.0
2005-10-28 14:50:00,59.77,59.8,59.75,59.8,23800.0,34.1911,34.2082,34.1796,34.2082,23800.0
2005-10-28 14:55:00,59.8,59.8,59.75,59.76,17800.0,34.2082,34.2082,34.1796,34.1854,17800.0
2005-10-28 15:00:00,59.76,59.79,59.74,59.79,35600.0,34.1854,34.2025,34.1739,34.2025,35600.0
2005-10-28 15:05:00,59.8,59.83,59.73,59.75,24100.0,34.2082,34.2254,34.1682,34.1796,24100.0
2005-10-28 15:10:00,59.77,59.8,59.77,59.8,11500.0,34.1911,34.2082,34.1911,34.2082,11500.0
2005-10-28 15:15:00,59.8,59.82,59.78,59.8,15500.0,34.2082,34.2197,34.1968,34.2082,15500.0
2005-10-28 15:20:00,59.81,59.87,59.81,59.81,14600.0,34.214,34.2483,34.214,34.214,14600.0
2005-10-28 15:25:00,59.81,59.81,59.78,59.78,13100.0,34.214,34.214,34.1968,34.1968,13100.0
2005-10-28 15:30:00,59.78,59.81,59.76,59.81,23000.0,34.1968,34.214,34.1854,34.214,23000.0
2005-10-28 15:35:00,59.81,59.82,59.79,59.82,18000.0,34.214,34.2197,34.2025,34.2197,18000.0
2005-10-28 15:40:00,59.82,59.83,59.82,59.82,26300.0,34.2197,34.2254,34.2197,34.2197,26300.0
2005-10-28 15:45:00,59.81,59.83,59.8,59.82,29700.0,34.214,34.2254,34.2082,34.2197,29700.0
2005-10-28 15:50:00,59.82,59.83,59.73,59.73,69100.0,34.2197,34.2254,34.1682,34.1682,69100.0
2005-10-28 15:55:00,59.73,59.75,59.69,59.7,66000.0,34.1682,34.1796,34.1453,34.151,66000.0
2005-10-31 09:30:00,60.01,60.38,60.0,60.11,134000.0,34.3284,34.54,34.3227,34.3856,134000.0
2005-10-31 09:35:00,60.08,60.23,59.65,59.84,23400.0,34.3684,34.4542,34.1224,34.2311,23400.0
2005-10-31 09:40:00,59.84,60.1,59.83,60.07,24200.0,34.2311,34.3799,34.2254,34.3627,24200.0
2005-10-31 09:45:00,60.08,60.15,60.02,60.12,88500.0,34.3684,34.4085,34.3341,34.3913,88500.0
2005-10-31 09:50:00,60.12,60.25,60.12,60.21,47400.0,34.3913,34.4657,34.3913,34.4428,47400.0
2005-10-31 09:55:00,60.22,60.22,60.12,60.12,46900.0,34.4485,34.4485,34.3913,34.3913,46900.0
2005-10-31 10:00:00,60.11,60.2,60.11,60.17,31400.0,34.3856,34.4371,34.3856,34.4199,31400.0
2005-10-31 10:05:00,60.16,60.2,60.15,60.19,30100.0,34.4142,34.4371,34.4085,34.4313,30100.0
2005-10-31 10:10:00,60.18,60.3,60.17,60.29,40700.0,34.4256,34.4943,34.4199,34.4885,40700.0
2005-10-31 10:15:00,60.29,60.49,60.29,60.43,35800.0,34.4885,34.603,34.4885,34.5686,35800.0
2005-10-31 10:20:00,60.43,60.48,60.4,60.44,23900.0,34.5686,34.5972,34.5515,34.5744,23900.0
2005-10-31 10:25:00,60.44,60.47,60.3,60.31,18100.0,34.5744,34.5915,34.4943,34.5,18100.0
2005-10-31 10:30:00,60.28,60.32,60.18,60.18,19000.0,34.4828,34.5057,34.4256,34.4256,19000.0
2005-10-31 10:35:00,60.18,60.23,60.17,60.23,8600.0,34.4256,34.4542,34.4199,34.4542,8600.0
2005-10-31 10:40:00,60.22,60.36,60.22,60.3,14100.0,34.4485,34.5286,34.4485,34.4943,14100.0
2005-10-31 10:45:00,60.3,60.33,60.3,60.32,9500.0,34.4943,34.5114,34.4943,34.5057,9500.0
2005-10-31 10:50:00,60.32,60.36,60.31,60.32,16300.0,34.5057,34.5286,34.5,34.5057,16300.0
2005-10-31 10:55:00,60.32,60.33,60.31,60.32,21700.0,34.5057,34.5114,34.5,34.5057,21700.0
2005-10-31 11:00:00,60.32,60.37,60.31,60.37,8700.0,34.5057,34.5343,34.5,34.5343,8700.0
2005-10-31 11:05:00,60.37,60.39,60.32,60.32,22300.0,34.5343,34.5458,34.5057,34.5057,22300.0
2005-10-31 11:10:00,60.32,60.32,60.28,60.28,22900.0,34.5057,34.5057,34.4828,34.4828,22900.0
2005-10-31 11:15:00,60.28,60.32,60.26,60.26,31400.0,34.4828,34.5057,34.4714,34.4714,31400.0
2005-10-31 11:20:00,60.26,60.28,60.23,60.27,15100.0,34.4714,34.4828,34.4542,34.4771,15100.0
2005-10-31 11:25:00,60.28,60.3,60.24,60.27,51600.0,34.4828,34.4943,34.4599,34.4771,51600.0
2005-10-31 11:30:00,60.26,60.27,60.21,60.26,29900.0,34.4714,34.4771,34.4428,34.4714,29900.0
2005-10-31 11:35:00,60.26,60.28,60.24,60.25,20800.0,34.4714,34.4828,34.4599,34.4657,20800.0
2005-10-31 11:40:00,60.24,60.24,60.22,60.22,3500.0,34.4599,34.4599,34.4485,34.4485,3500.0
2005-10-31 11:45:00,60.23,60.32,60.22,60.32,8500.0,34.4542,34.5057,34.4485,34.5057,8500.0
2005-10-31 11:50:00,60.31,60.35,60.31,60.34,10600.0,34.5,34.5229,34.5,34.5171,10600.0
2005-10-31 11:55:00,60.33,60.34,60.31,60.32,15700.0,34.5114,34.5171,34.5,34.5057,15700.0
2005-10-31 12:00:00,60.32,60.32,60.29,60.3,9700.0,34.5057,34.5057,34.4885,34.4943,9700.0
2005-10-31 12:05:00,60.31,60.43,60.3,60.41,48300.0,34.5,34.5686,34.4943,34.5572,48300.0
2005-10-31 12:10:00,60.42,60.43,60.4,60.41,3900.0,34.5629,34.5686,34.5515,34.5572,3900.0
2005-10-31 12:15:00,60.4,60.4,60.35,60.36,16500.0,34.5515,34.5515,34.5229,34.5286,16500.0
2005-10-31 12:20:00,60.37,60.47,60.37,60.44,34700.0,34.5343,34.5915,34.5343,34.5744,34700.0
2005-10-31 12:25:00,60.45,60.45,60.44,60.44,5500.0,34.5801,34.5801,34.5744,34.5744,5500.0
2005-10-31 12:30:00,60.44,60.46,60.43,60.46,8600.0,34.5744,34.5858,34.5686,34.5858,8600.0
2005-10-31 12:35:00,60.46,60.54,60.45,60.52,17600.0,34.5858,34.6316,34.5801,34.6201,17600.0
2005-10-31 12:40:00,60.52,60.52,60.45,60.48,13900.0,34.6201,34.6201,34.5801,34.5972,13900.0
2005-10-31 12:45:00,60.49,60.49,60.45,60.47,5900.0,34.603,34.603,34.5801,34.5915,5900.0
2005-10-31 12:50:00,60.48,60.54,60.48,60.54,11100.0,34.5972,34.6316,34.5972,34.6316,11100.0
2005-10-31 12:55:00,60.55,60.61,60.53,60.58,14800.0,34.6373,34.6716,34.6258,34.6544,14800.0
2005-10-31 13:00:00,60.6,60.65,60.58,60.63,10000.0,34.6659,34.6945,34.6544,34.683,10000.0
2005-10-31 13:05:00,60.63,60.64,60.6,60.61,3400.0,34.683,34.6888,34.6659,34.6716,3400.0
2005-10-31 13:10:00,60.61,60.67,60.61,60.67,16000.0,34.6716,34.7059,34.6716,34.7059,16000.0
2005-10-31 13:15:00,60.68,60.69,60.63,60.63,26300.0,34.7116,34.7174,34.683,34.683,26300.0
2005-10-31 13:20:00,60.64,60.64,60.55,60.57,21300.0,34.6888,34.6888,34.6373,34.6487,21300.0
2005-10-31 13:25:00,60.56,60.58,60.54,60.56,21000.0,34.643,34.6544,34.6316,34.643,21000.0
2005-10-31 13:30:00,60.56,60.57,60.52,60.52,12400.0,34.643,34.6487,34.6201,34.6201,12400.0
2005-10-31 13:35:00,60.52,60.64,60.52,60.64,10600.0,34.6201,34.6888,34.6201,34.6888,10600.0
2005-10-31 13:40:00,60.65,60.67,60.63,60.66,7200.0,34.6945,34.7059,34.683,34.7002,7200.0
2005-10-31 13:45:00,60.65,60.66,60.58,60.61,17700.0,34.6945,34.7002,34.6544,34.6716,17700.0
2005-10-31 13:50:00,60.61,60.63,60.59,60.59,7000.0,34.6716,34.683,34.6602,34.6602,7000.0
2005-10-31 13:55:00,60.59,60.61,60.59,60.6,8200.0,34.6602,34.6716,34.6602,34.6659,8200.0
2005-10-31 14:00:00,60.6,60.6,60.55,60.57,17200.0,34.6659,34.6659,34.6373,34.6487,17200.0
2005-10-31 14:05:00,60.55,60.61,60.53,60.61,15400.0,34.6373,34.6716,34.6258,34.6716,15400.0
2005-10-31 14:10:00,60.59,60.65,60.57,60.65,10100.0,34.6602,34.6945,34.6487,34.6945,10100.0
2005-10-31 14:15:00,60.62,60.65,60.55,60.56,17500.0,34.6773,34.6945,34.6373,34.643,17500.0
2005-10-31 14:20:00,60.57,60.62,60.57,60.61,15400.0,34.6487,34.6773,34.6487,34.6716,15400.0
2005-10-31 14:25:00,60.61,60.63,60.58,60.63,15400.0,34.6716,34.683,34.6544,34.683,15400.0
2005-10-31 14:30:00,60.64,60.67,60.62,60.63,7900.0,34.6888,34.7059,34.6773,34.683,7900.0
2005-10-31 14:35:00,60.63,60.63,60.58,60.62,28800.0,34.683,34.683,34.6544,34.6773,28800.0
2005-10-31 14:40:00,60.62,60.64,60.59,60.59,11800.0,34.6773,34.6888,34.6602,34.6602,11800.0
2005-10-31 14:45:00,60.59,60.66,60.57,60.62,38400.0,34.6602,34.7002,34.6487,34.6773,38400.0
2005-10-31 14:50:00,60.62,60.69,60.62,60.68,18100.0,34.6773,34.7174,34.6773,34.7116,18100.0
2005-10-31 14:55:00,60.68,60.76,60.68,60.76,18100.0,34.7116,34.7574,34.7116,34.7574,18100.0
2005-10-31 15:00:00,60.76,60.89,60.76,60.87,18000.0,34.7574,34.8318,34.7574,34.8203,18000.0
2005-10-31 15:05:00,60.85,60.87,60.81,60.84,19600.0,34.8089,34.8203,34.786,34.8032,19600.0
2005-10-31 15:10:00,60.83,60.84,60.77,60.79,27300.0,34.7975,34.8032,34.7631,34.7746,27300.0
2005-10-31 15:15:00,60.8,60.88,60.78,60.86,27500.0,34.7803,34.8261,34.7688,34.8146,27500.0
2005-10-31 15:20:00,60.86,60.87,60.8,60.81,18100.0,34.8146,34.8203,34.7803,34.786,18100.0
2005-10-31 15:25:00,60.8,60.91,60.8,60.89,25400.0,34.7803,34.8432,34.7803,34.8318,25400.0
2005-10-31 15:30:00,60.89,60.89,60.85,60.87,23300.0,34.8318,34.8318,34.8089,34.8203,23300.0
2005-10-31 15:35:00,60.86,60.91,60.86,60.9,21300.0,34.8146,34.8432,34.8146,34.8375,21300.0
2005-10-31 15:40:00,60.9,61.0,60.9,60.99,43100.0,34.8375,34.8947,34.8375,34.889,43100.0
2005-10-31 15:45:00,60.99,61.0,60.9,60.9,33500.0,34.889,34.8947,34.8375,34.8375,33500.0
2005-10-31 15:50:00,60.9,60.9,60.81,60.81,40300.0,34.8375,34.8375,34.786,34.786,40300.0
2005-10-31 15:55:00,60.82,60.82,60.73,60.73,85200.0,34.7917,34.7917,34.7402,34.7402,85200.0
2005-11-01 09:30:00,60.25,60.29,60.18,60.29,25400.0,34.4657,34.4885,34.4256,34.4885,25400.0
2005-11-01 09:35:00,60.39,60.79,60.31,60.75,21800.0,34.5458,34.7746,34.5,34.7517,21800.0
2005-11-01 09:40:00,60.75,60.75,60.56,60.62,19600.0,34.7517,34.7517,34.643,34.6773,19600.0
2005-11-01 09:45:00,60.63,60.64,60.53,60.53,11200.0,34.683,34.6888,34.6258,34.6258,11200.0
2005-11-01 09:50:00,60.54,60.55,60.41,60.55,23800.0,34.6316,34.6373,34.5572,34.6373,23800.0
2005-11-01 09:55:00,60.54,60.55,60.5,60.53,18000.0,34.6316,34.6373,34.6087,34.6258,18000.0
2005-11-01 10:00:00,60.53,60.54,60.32,60.32,16200.0,34.6258,34.6316,34.5057,34.5057,16200.0
2005-11-01 10:05:00,60.3,60.33,60.27,60.29,12600.0,34.4943,34.5114,34.4771,34.4885,12600.0
2005-11-01 10:10:00,60.26,60.26,60.05,60.08,25000.0,34.4714,34.4714,34.3513,34.3684,25000.0
2005-11-01 10:15:00,60.06,60.07,59.81,59.85,23200.0,34.357,34.3627,34.214,34.2368,23200.0
2005-11-01 10:20:00,59.82,59.83,59.75,59.79,28300.0,34.2197,34.2254,34.1796,34.2025,28300.0
2005-11-01 10:25:00,59.79,59.91,59.79,59.9,24700.0,34.2025,34.2712,34.2025,34.2654,24700.0
2005-11-01 10:30:00,59.9,59.95,59.9,59.9,19100.0,34.2654,34.2941,34.2654,34.2654,19100.0
2005-11-01 10:35:00,59.91,59.99,59.91,59.99,16200.0,34.2712,34.3169,34.2712,34.3169,16200.0
2005-11-01 10:40:00,59.98,60.05,59.98,59.99,17000.0,34.3112,34.3513,34.3112,34.3169,17000.0
2005-11-01 10:45:00,59.96,59.96,59.84,59.85,15000.0,34.2998,34.2998,34.2311,34.2368,15000.0
2005-11-01 10:50:00,59.84,59.93,59.84,59.93,14100.0,34.2311,34.2826,34.2311,34.2826,14100.0
2005-11-01 10:55:00,59.94,59.99,59.94,59.99,13100.0,34.2883,34.3169,34.2883,34.3169,13100.0
2005-11-01 11:00:00,60.0,60.01,59.96,59.96,16500.0,34.3227,34.3284,34.2998,34.2998,16500.0
2005-11-01 11:05:00,59.98,60.03,59.97,60.0,32200.0,34.3112,34.3398,34.3055,34.3227,32200.0
2005-11-01 11:10:00,60.01,60.05,59.99,60.03,15600.0,34.3284,34.3513,34.3169,34.3398,15600.0
2005-11-01 11:15:00,60.0,60.01,59.92,59.93,27100.0,34.3227,34.3284,34.2769,34.2826,27100.0
2005-11-01 11:20:00,59.93,59.98,59.93,59.98,8300.0,34.2826,34.3112,34.2826,34.3112,8300.0
2005-11-01 11:25:00,59.98,60.02,59.95,59.98,11200.0,34.3112,34.3341,34.2941,34.3112,11200.0
2005-11-01 11:30:00,59.96,59.99,59.96,59.98,17000.0,34.2998,34.3169,34.2998,34.3112,17000.0
2005-11-01 11:35:00,59.99,60.0,59.98,59.99,12300.0,34.3169,34.3227,34.3112,34.3169,12300.0
2005-11-01 11:40:00,59.99,59.99,59.93,59.95,8900.0,34.3169,34.3169,34.2826,34.2941,8900.0
2005-11-01 11:45:00,59.95,59.98,59.95,59.98,9100.0,34.2941,34.3112,34.2941,34.3112,9100.0
2005-11-01 11:50:00,59.98,60.0,59.98,59.98,18100.0,34.3112,34.3227,34.3112,34.3112,18100.0
2005-11-01 11:55:00,59.99,60.0,59.97,60.0,14200.0,34.3169,34.3227,34.3055,34.3227,14200.0
2005-11-01 12:00:00,60.0,60.05,59.99,60.04,18300.0,34.3227,34.3513,34.3169,34.3455,18300.0
2005-11-01 12:05:00,60.05,60.05,60.04,60.05,14200.0,34.3513,34.3513,34.3455,34.3513,14200.0
2005-11-01 12:10:00,60.05,60.05,60.02,60.04,19400.0,34.3513,34.3513,34.3341,34.3455,19400.0
2005-11-01 12:15:00,60.05,60.08,60.02,60.08,10100.0,34.3513,34.3684,34.3341,34.3684,10100.0
2005-11-01 12:20:00,60.08,60.15,60.08,60.13,13400.0,34.3684,34.4085,34.3684,34.397,13400.0
2005-11-01 12:25:00,60.12,60.22,60.12,60.21,14900.0,34.3913,34.4485,34.3913,34.4428,14900.0
2005-11-01 12:30:00,60.15,60.17,60.14,60.14,24800.0,34.4085,34.4199,34.4027,34.4027,24800.0
2005-11-01 12:35:00,60.13,60.16,60.13,60.15,10300.0,34.397,34.4142,34.397,34.4085,10300.0
2005-11-01 12:40:00,60.15,60.16,60.13,60.15,16600.0,34.4085,34.4142,34.397,34.4085,16600.0
2005-11-01 12:45:00,60.15,60.15,60.12,60.13,7200.0,34.4085,34.4085,34.3913,34.397,7200.0
2005-11-01 12:50:00,60.13,60.17,60.13,60.17,12300.0,34.397,34.4199,34.397,34.4199,12300.0
2005-11-01 12:55:00,60.16,60.2,60.15,60.15,10200.0,34.4142,34.4371,34.4085,34.4085,10200.0
2005-11-01 13:00:00,60.15,60.19,60.15,60.17,15200.0,34.4085,34.4313,34.4085,34.4199,15200.0
2005-11-01 13:05:00,60.17,60.18,60.15,60.15,15500.0,34.4199,34.4256,34.4085,34.4085,15500.0
2005-11-01 13:10:00,60.16,60.16,60.15,60.15,9100.0,34.4142,34.4142,34.4085,34.4085,9100.0
2005-11-01 13:15:00,60.14,60.14,60.12,60.13,10800.0,34.4027,34.4027,34.3913,34.397,10800.0
2005-11-01 13:20:00,60.13,60.13,60.1,60.13,11000.0,34.397,34.397,34.3799,34.397,11000.0
2005-11-01 13:25:00,60.14,60.15,60.12,60.12,8000.0,34.4027,34.4085,34.3913,34.3913,8000.0
2005-11-01 13:30:00,60.11,60.11,60.06,60.07,13200.0,34.3856,34.3856,34.357,34.3627,13200.0
2005-11-01 13:35:00,60.07,60.08,60.05,60.05,14200.0,34.3627,34.3684,34.3513,34.3513,14200.0
2005-11-01 13:40:00,60.05,60.07,60.0,60.07,12600.0,34.3513,34.3627,34.3227,34.3627,12600.0
2005-11-01 13:45:00,60.08,60.09,60.0,60.02,11700.0,34.3684,34.3741,34.3227,34.3341,11700.0
2005-11-01 13:50:00,60.03,60.1,60.03,60.1,9500.0,34.3398,34.3799,34.3398,34.3799,9500.0
2005-11-01 13:55:00,60.1,60.13,60.09,60.13,23200.0,34.3799,34.397,34.3741,34.397,23200.0
2005-11-01 14:00:00,60.13,60.14,60.1,60.11,14600.0,34.397,34.4027,34.3799,34.3856,14600.0
2005-11-01 14:05:00,60.1,60.14,60.08,60.13,21000.0,34.3799,34.4027,34.3684,34.397,21000.0
2005-11-01 14:10:00,60.12,60.14,60.05,60.07,17300.0,34.3913,34.4027,34.3513,34.3627,17300.0
2005-11-01 14:15:00,60.05,60.27,60.04,60.19,16600.0,34.3513,34.4771,34.3455,34.4313,16600.0
2005-11-01 14:20:00,60.24,60.36,60.14,60.22,32800.0,34.4599,34.5286,34.4027,34.4485,32800.0
2005-11-01 14:25:00,60.24,60.33,60.2,60.33,15500.0,34.4599,34.5114,34.4371,34.5114,15500.0
2005-11-01 14:30:00,60.33,60.44,60.24,60.24,22600.0,34.5114,34.5744,34.4599,34.4599,22600.0
2005-11-01 14:35:00,60.26,60.29,60.12,60.15,21800.0,34.4714,34.4885,34.3913,34.4085,21800.0
2005-11-01 14:40:00,60.15,60.16,60.07,60.12,19400.0,34.4085,34.4142,34.3627,34.3913,19400.0
2005-11-01 14:45:00,60.11,60.14,60.04,60.14,73200.0,34.3856,34.4027,34.3455,34.4027,73200.0
2005-11-01 14:50:00,60.14,60.16,60.11,60.11,24400.0,34.4027,34.4142,34.3856,34.3856,24400.0
2005-11-01 14:55:00,60.12,60.12,60.08,60.08,9000.0,34.3913,34.3913,34.3684,34.3684,9000.0
2005-11-01 15:00:00,60.08,60.13,60.04,60.12,13100.0,34.3684,34.397,34.3455,34.3913,13100.0
2005-11-01 15:05:00,60.11,60.11,60.04,60.08,17000.0,34.3856,34.3856,34.3455,34.3684,17000.0
2005-11-01 15:10:00,60.08,60.15,60.06,60.13,12400.0,34.3684,34.4085,34.357,34.397,12400.0
2005-11-01 15:15:00,60.12,60.18,60.1,60.15,12700.0,34.3913,34.4256,34.3799,34.4085,12700.0
2005-11-01 15:20:00,60.14,60.25,60.13,60.24,16500.0,34.4027,34.4657,34.397,34.4599,16500.0
2005-11-01 15:25:00,60.24,60.29,60.22,60.29,15300.0,34.4599,34.4885,34.4485,34.4885,15300.0
2005-11-01 15:30:00,60.29,60.33,60.26,60.27,15600.0,34.4885,34.5114,34.4714,34.4771,15600.0
2005-11-01 15:35:00,60.26,60.29,60.26,60.27,16900.0,34.4714,34.4885,34.4714,34.4771,16900.0
2005-11-01 15:40:00,60.27,60.34,60.26,60.34,17700.0,34.4771,34.5171,34.4714,34.5171,17700.0
2005-11-01 15:45:00,60.34,60.36,60.31,60.31,26400.0,34.5171,34.5286,34.5,34.5,26400.0
2005-11-01 15:50:00,60.31,60.32,60.31,60.31,16300.0,34.5,34.5057,34.5,34.5,16300.0
2005-11-01 15:55:00,60.31,60.32,60.29,60.29,25400.0,34.5,34.5057,34.4885,34.4885,25400.0
2005-11-02 09:30:00,60.56,60.56,60.34,60.48,44900.0,34.643,34.643,34.5171,34.5972,44900.0
2005-11-02 09:35:00,60.46,60.54,60.45,60.54,11600.0,34.5858,34.6316,34.5801,34.6316,11600.0
2005-11-02 09:40:00,60.52,60.88,60.52,60.87,18200.0,34.6201,34.8261,34.6201,34.8203,18200.0
2005-11-02 09:45:00,60.87,60.87,60.67,60.73,32400.0,34.8203,34.8203,34.7059,34.7402,32400.0
2005-11-02 09:50:00,60.74,60.78,60.7,60.7,10900.0,34.746,34.7688,34.7231,34.7231,10900.0
2005-11-02 09:55:00,60.71,60.72,60.59,60.59,11800.0,34.7288,34.7345,34.6602,34.6602,11800.0
2005-11-02 10:00:00,60.62,60.77,60.62,60.69,13900.0,34.6773,34.7631,34.6773,34.7174,13900.0
2005-11-02 10:05:00,60.68,60.73,60.68,60.73,12200.0,34.7116,34.7402,34.7116,34.7402,12200.0
2005-11-02 10:10:00,60.73,60.8,60.69,60.76,14900.0,34.7402,34.7803,34.7174,34.7574,14900.0
2005-11-02 10:15:00,60.77,60.85,60.77,60.79,8800.0,34.7631,34.8089,34.7631,34.7746,8800.0
2005-11-02 10:20:00,60.79,60.85,60.79,60.85,15000.0,34.7746,34.8089,34.7746,34.8089,15000.0
2005-11-02 10:25:00,60.85,60.85,60.82,60.84,16700.0,34.8089,34.8089,34.7917,34.8032,16700.0
2005-11-02 10:30:00,60.84,61.0,60.83,60.99,25600.0,34.8032,34.8947,34.7975,34.889,25600.0
2005-11-02 10:35:00,61.0,61.05,60.97,60.97,44500.0,34.8947,34.9233,34.8775,34.8775,44500.0
2005-11-02 10:40:00,60.93,61.01,60.93,61.01,13600.0,34.8547,34.9004,34.8547,34.9004,13600.0
2005-11-02 10:45:00,61.01,61.08,60.98,60.99,15700.0,34.9004,34.9405,34.8833,34.889,15700.0
2005-11-02 10:50:00,60.99,61.0,60.97,60.99,14900.0,34.889,34.8947,34.8775,34.889,14900.0
2005-11-02 10:55:00,60.99,61.04,60.99,61.03,9300.0,34.889,34.9176,34.889,34.9119,9300.0
2005-11-02 11:00:00,61.03,61.11,61.01,61.04,14800.0,34.9119,34.9576,34.9004,34.9176,14800.0
2005-11-02 11:05:00,61.03,61.04,61.01,61.03,10700.0,34.9119,34.9176,34.9004,34.9119,10700.0
2005-11-02 11:10:00,61.03,61.08,60.99,61.05,18100.0,34.9119,34.9405,34.889,34.9233,18100.0
2005-11-02 11:15:00,61.03,61.04,61.03,61.04,14400.0,34.9119,34.9176,34.9119,34.9176,14400.0
2005-11-02 11:20:00,61.03,61.05,61.02,61.03,46400.0,34.9119,34.9233,34.9061,34.9119,46400.0
2005-11-02 11:25:00,61.02,61.07,60.99,61.07,14000.0,34.9061,34.9347,34.889,34.9347,14000.0
2005-11-02 11:30:00,61.07,61.09,61.05,61.07,19700.0,34.9347,34.9462,34.9233,34.9347,19700.0
2005-11-02 11:35:00,61.09,61.2,61.06,61.14,17800.0,34.9462,35.0091,34.929,34.9748,17800.0
2005-11-02 11:40:00,61.14,61.14,61.12,61.12,5800.0,34.9748,34.9748,34.9633,34.9633,5800.0
2005-11-02 11:45:00,61.12,61.15,61.11,61.15,7100.0,34.9633,34.9805,34.9576,34.9805,7100.0
2005-11-02 11:50:00,61.15,61.37,61.15,61.36,36200.0,34.9805,35.1064,34.9805,35.1006,36200.0
2005-11-02 11:55:00,61.36,61.48,61.31,61.31,15900.0,35.1006,35.1693,35.072,35.072,15900.0
2005-11-02 12:00:00,61.31,61.31,61.3,61.3,5200.0,35.072,35.072,35.0663,35.0663,5200.0
2005-11-02 12:05:00,61.31,61.31,61.24,61.3,10600.0,35.072,35.072,35.032,35.0663,10600.0
2005-11-02 12:10:00,61.29,61.29,61.26,61.28,5800.0,35.0606,35.0606,35.0434,35.0549,5800.0
2005-11-02 12:15:00,61.28,61.3,61.25,61.25,7300.0,35.0549,35.0663,35.0377,35.0377,7300.0
2005-11-02 12:20:00,61.25,61.25,61.19,61.24,16300.0,35.0377,35.0377,35.0034,35.032,16300.0
2005-11-02 12:25:00,61.22,61.26,61.21,61.26,12400.0,35.0205,35.0434,35.0148,35.0434,12400.0
2005-11-02 12:30:00,61.22,61.25,61.14,61.14,10700.0,35.0205,35.0377,34.9748,34.9748,10700.0
2005-11-02 12:35:00,61.15,61.16,61.11,61.16,11200.0,34.9805,34.9862,34.9576,34.9862,11200.0
2005-11-02 12:40:00,61.16,61.18,61.14,61.18,14000.0,34.9862,34.9977,34.9748,34.9977,14000.0
2005-11-02 12:45:00,61.19,61.25,61.19,61.24,9900.0,35.0034,35.0377,35.0034,35.032,9900.0
2005-11-02 12:50:00,61.24,61.34,61.24,61.34,20500.0,35.032,35.0892,35.032,35.0892,20500.0
2005-11-02 12:55:00,61.34,61.35,61.28,61.3,10300.0,35.0892,35.0949,35.0549,35.0663,10300.0
2005-11-02 13:00:00,61.31,61.32,61.25,61.26,8100.0,35.072,35.0778,35.0377,35.0434,8100.0
2005-11-02 13:05:00,61.27,61.27,61.2,61.2,3400.0,35.0492,35.0492,35.0091,35.0091,3400.0
2005-11-02 13:10:00,61.22,61.24,61.22,61.23,5500.0,35.0205,35.032,35.0205,35.0263,5500.0
2005-11-02 13:15:00,61.23,61.25,61.22,61.25,18000.0,35.0263,35.0377,35.0205,35.0377,18000.0
2005-11-02 13:20:00,61.24,61.26,61.16,61.2,15900.0,35.032,35.0434,34.9862,35.0091,15900.0
2005-11-02 13:25:00,61.19,61.19,61.13,61.13,7800.0,35.0034,35.0034,34.9691,34.9691,7800.0
2005-11-02 13:30:00,61.13,61.14,61.11,61.14,6800.0,34.9691,34.9748,34.9576,34.9748,6800.0
2005-11-02 13:35:00,61.14,61.14,61.09,61.09,3400.0,34.9748,34.9748,34.9462,34.9462,3400.0
2005-11-02 13:40:00,61.09,61.13,61.08,61.13,9900.0,34.9462,34.9691,34.9405,34.9691,9900.0
2005-11-02 13:45:00,61.12,61.14,61.07,61.1,14500.0,34.9633,34.9748,34.9347,34.9519,14500.0
2005-11-02 13:50:00,61.11,61.12,61.09,61.1,14400.0,34.9576,34.9633,34.9462,34.9519,14400.0
2005-11-02 13:55:00,61.11,61.12,61.07,61.07,13400.0,34.9576,34.9633,34.9347,34.9347,13400.0
2005-11-02 14:00:00,61.08,61.1,61.06,61.08,14300.0,34.9405,34.9519,34.929,34.9405,14300.0
2005-11-02 14:05:00,61.1,61.1,61.01,61.02,13600.0,34.9519,34.9519,34.9004,34.9061,13600.0
2005-11-02 14:10:00,61.02,61.02,60.93,60.93,11900.0,34.9061,34.9061,34.8547,34.8547,11900.0
2005-11-02 14:15:00,60.92,60.92,60.79,60.8,28000.0,34.8489,34.8489,34.7746,34.7803,28000.0
2005-11-02 14:20:00,60.8,60.81,60.76,60.76,14300.0,34.7803,34.786,34.7574,34.7574,14300.0
2005-11-02 14:25:00,60.75,60.76,60.74,60.76,33100.0,34.7517,34.7574,34.746,34.7574,33100.0
2005-11-02 14:30:00,60.76,60.77,60.71,60.74,11700.0,34.7574,34.7631,34.7288,34.746,11700.0
2005-11-02 14:35:00,60.72,60.74,60.66,60.67,11300.0,34.7345,34.746,34.7002,34.7059,11300.0
2005-11-02 14:40:00,60.67,60.67,60.58,60.59,19500.0,34.7059,34.7059,34.6544,34.6602,19500.0
2005-11-02 14:45:00,60.59,60.71,60.59,60.69,8700.0,34.6602,34.7288,34.6602,34.7174,8700.0
2005-11-02 14:50:00,60.71,60.78,60.67,60.71,20500.0,34.7288,34.7688,34.7059,34.7288,20500.0
2005-11-02 14:55:00,60.74,60.74,60.64,60.7,20500.0,34.746,34.746,34.6888,34.7231,20500.0
2005-11-02 15:00:00,60.69,60.77,60.69,60.76,12500.0,34.7174,34.7631,34.7174,34.7574,12500.0
2005-11-02 15:05:00,60.74,60.77,60.72,60.74,9100.0,34.746,34.7631,34.7345,34.746,9100.0
2005-11-02 15:10:00,60.74,60.86,60.74,60.84,17500.0,34.746,34.8146,34.746,34.8032,17500.0
2005-11-02 15:15:00,60.86,60.89,60.86,60.89,9700.0,34.8146,34.8318,34.8146,34.8318,9700.0
2005-11-02 15:20:00,60.9,60.98,60.89,60.95,23900.0,34.8375,34.8833,34.8318,34.8661,23900.0
2005-11-02 15:25:00,60.95,60.95,60.89,60.9,5900.0,34.8661,34.8661,34.8318,34.8375,5900.0
2005-11-02 15:30:00,60.9,60.9,60.83,60.86,16400.0,34.8375,34.8375,34.7975,34.8146,16400.0
2005-11-02 15:35:00,60.86,60.86,60.75,60.77,23400.0,34.8146,34.8146,34.7517,34.7631,23400.0
2005-11-02 15:40:00,60.77,60.77,60.67,60.67,63600.0,34.7631,34.7631,34.7059,34.7059,63600.0
2005-11-02 15:45:00,60.67,60.74,60.66,60.7,59800.0,34.7059,34.746,34.7002,34.7231,59800.0
2005-11-02 15:50:00,60.7,60.71,60.61,60.61,89400.0,34.7231,34.7288,34.6716,34.6716,89400.0
2005-11-02 15:55:00,60.62,60.74,60.61,60.7,42500.0,34.6773,34.746,34.6716,34.7231,42500.0
2005-11-03 09:30:00,61.5,61.52,61.36,61.39,50900.0,35.1807,35.1922,35.1006,35.1178,50900.0
2005-11-03 09:35:00,61.38,61.4,61.34,61.38,16300.0,35.1121,35.1235,35.0892,35.1121,16300.0
2005-11-03 09:40:00,61.38,61.58,61.38,61.56,15800.0,35.1121,35.2265,35.1121,35.215,15800.0
2005-11-03 09:45:00,61.56,61.56,60.83,60.86,43800.0,35.215,35.215,34.7975,34.8146,43800.0
2005-11-03 09:50:00,60.87,61.48,60.87,61.47,22000.0,34.8203,35.1693,34.8203,35.1636,22000.0
2005-11-03 09:55:00,61.43,61.43,61.24,61.3,22700.0,35.1407,35.1407,35.032,35.0663,22700.0
2005-11-03 10:00:00,61.3,61.3,61.14,61.21,10800.0,35.0663,35.0663,34.9748,35.0148,10800.0
2005-11-03 10:05:00,61.2,61.21,61.12,61.12,5000.0,35.0091,35.0148,34.9633,34.9633,5000.0
2005-11-03 10:10:00,61.12,61.14,60.94,60.99,7500.0,34.9633,34.9748,34.8604,34.889,7500.0
2005-11-03 10:15:00,60.97,60.97,60.3,60.31,37200.0,34.8775,34.8775,34.4943,34.5,37200.0
2005-11-03 10:20:00,60.31,60.42,60.3,60.35,22800.0,34.5,34.5629,34.4943,34.5229,22800.0
2005-11-03 10:25:00,60.34,60.36,60.27,60.36,25600.0,34.5171,34.5286,34.4771,34.5286,25600.0
2005-11-03 10:30:00,60.36,60.36,60.27,60.34,28000.0,34.5286,34.5286,34.4771,34.5171,28000.0
2005-11-03 10:35:00,60.33,60.49,60.33,60.44,30900.0,34.5114,34.603,34.5114,34.5744,30900.0
2005-11-03 10:40:00,60.42,60.42,60.35,60.4,20700.0,34.5629,34.5629,34.5229,34.5515,20700.0
2005-11-03 10:45:00,60.39,60.4,60.32,60.32,20100.0,34.5458,34.5515,34.5057,34.5057,20100.0
2005-11-03 10:50:00,60.31,60.37,60.29,60.35,23900.0,34.5,34.5343,34.4885,34.5229,23900.0
2005-11-03 10:55:00,60.35,60.37,60.29,60.29,12200.0,34.5229,34.5343,34.4885,34.4885,12200.0
2005-11-03 11:00:00,60.29,60.34,60.29,60.31,11100.0,34.4885,34.5171,34.4885,34.5,11100.0
2005-11-03 11:05:00,60.32,60.37,60.32,60.34,12900.0,34.5057,34.5343,34.5057,34.5171,12900.0
2005-11-03 11:10:00,60.34,60.39,60.33,60.37,38500.0,34.5171,34.5458,34.5114,34.5343,38500.0
2005-11-03 11:15:00,60.36,60.54,60.35,60.5,24500.0,34.5286,34.6316,34.5229,34.6087,24500.0
2005-11-03 11:20:00,60.48,60.51,60.44,60.5,30800.0,34.5972,34.6144,34.5744,34.6087,30800.0
2005-11-03 11:25:00,60.5,60.58,60.45,60.58,19000.0,34.6087,34.6544,34.5801,34.6544,19000.0
2005-11-03 11:30:00,60.59,60.6,60.54,60.59,14300.0,34.6602,34.6659,34.6316,34.6602,14300.0
2005-11-03 11:35:00,60.6,60.64,60.6,60.62,12500.0,34.6659,34.6888,34.6659,34.6773,12500.0
2005-11-03 11:40:00,60.61,60.64,60.61,60.62,19300.0,34.6716,34.6888,34.6716,34.6773,19300.0
2005-11-03 11:45:00,60.63,60.74,60.63,60.74,14400.0,34.683,34.746,34.683,34.746,14400.0
2005-11-03 11:50:00,60.74,60.9,60.73,60.86,25700.0,34.746,34.8375,34.7402,34.8146,25700.0
2005-11-03 11:55:00,60.86,60.86,60.82,60.83,10900.0,34.8146,34.8146,34.7917,34.7975,10900.0
2005-11-03 12:00:00,60.82,60.92,60.81,60.88,14900.0,34.7917,34.8489,34.786,34.8261,14900.0
2005-11-03 12:05:00,60.87,60.95,60.87,60.9,10000.0,34.8203,34.8661,34.8203,34.8375,10000.0
2005-11-03 12:10:00,60.9,61.0,60.88,60.96,16700.0,34.8375,34.8947,34.8261,34.8718,16700.0
2005-11-03 12:15:00,60.95,61.05,60.94,61.05,11300.0,34.8661,34.9233,34.8604,34.9233,11300.0
2005-11-03 12:20:00,61.03,61.06,61.0,61.02,12900.0,34.9119,34.929,34.8947,34.9061,12900.0
2005-11-03 12:25:00,61.02,61.1,61.0,61.1,12200.0,34.9061,34.9519,34.8947,34.9519,12200.0
2005-11-03 12:30:00,61.1,61.1,61.04,61.04,8100.0,34.9519,34.9519,34.9176,34.9176,8100.0
2005-11-03 12:35:00,61.03,61.03,61.0,61.0,3200.0,34.9119,34.9119,34.8947,34.8947,3200.0
2005-11-03 12:40:00,60.99,60.99,60.94,60.94,6100.0,34.889,34.889,34.8604,34.8604,6100.0
2005-11-03 12:45:00,60.94,60.94,60.93,60.94,5900.0,34.8604,34.8604,34.8547,34.8604,5900.0
2005-11-03 12:50:00,60.93,60.93,60.89,60.9,8500.0,34.8547,34.8547,34.8318,34.8375,8500.0
2005-11-03 12:55:00,60.9,60.94,60.89,60.91,9800.0,34.8375,34.8604,34.8318,34.8432,9800.0
2005-11-03 13:00:00,60.91,60.94,60.88,60.88,8000.0,34.8432,34.8604,34.8261,34.8261,8000.0
2005-11-03 13:05:00,60.89,60.89,60.82,60.82,4900.0,34.8318,34.8318,34.7917,34.7917,4900.0
2005-11-03 13:10:00,60.79,60.84,60.79,60.83,10000.0,34.7746,34.8032,34.7746,34.7975,10000.0
2005-11-03 13:15:00,60.83,60.84,60.79,60.8,9400.0,34.7975,34.8032,34.7746,34.7803,9400.0
2005-11-03 13:20:00,60.8,60.86,60.8,60.84,9300.0,34.7803,34.8146,34.7803,34.8032,9300.0
2005-11-03 13:25:00,60.84,60.85,60.83,60.84,5900.0,34.8032,34.8089,34.7975,34.8032,5900.0
2005-11-03 13:30:00,60.84,60.92,60.82,60.83,11400.0,34.8032,34.8489,34.7917,34.7975,11400.0
2005-11-03 13:35:00,60.82,60.85,60.8,60.85,8300.0,34.7917,34.8089,34.7803,34.8089,8300.0
2005-11-03 13:40:00,60.85,60.91,60.83,60.91,7600.0,34.8089,34.8432,34.7975,34.8432,7600.0
2005-11-03 13:45:00,60.88,60.93,60.88,60.91,8500.0,34.8261,34.8547,34.8261,34.8432,8500.0
2005-11-03 13:50:00,60.91,60.91,60.79,60.83,10100.0,34.8432,34.8432,34.7746,34.7975,10100.0
2005-11-03 13:55:00,60.83,60.91,60.83,60.9,8900.0,34.7975,34.8432,34.7975,34.8375,8900.0
2005-11-03 14:00:00,60.92,60.96,60.9,60.95,7400.0,34.8489,34.8718,34.8375,34.8661,7400.0
2005-11-03 14:05:00,60.96,60.99,60.95,60.95,2300.0,34.8718,34.889,34.8661,34.8661,2300.0
2005-11-03 14:10:00,60.98,60.98,60.91,60.93,5900.0,34.8833,34.8833,34.8432,34.8547,5900.0
2005-11-03 14:15:00,60.93,60.97,60.93,60.96,2600.0,34.8547,34.8775,34.8547,34.8718,2600.0
2005-11-03 14:20:00,60.97,61.0,60.97,60.98,4300.0,34.8775,34.8947,34.8775,34.8833,4300.0
2005-11-03 14:25:00,60.98,60.98,60.9,60.93,11000.0,34.8833,34.8833,34.8375,34.8547,11000.0
2005-11-03 14:30:00,60.94,60.96,60.9,60.9,12200.0,34.8604,34.8718,34.8375,34.8375,12200.0
2005-11-03 14:35:00,60.91,60.99,60.89,60.89,17600.0,34.8432,34.889,34.8318,34.8318,17600.0
2005-11-03 14:40:00,60.88,60.96,60.82,60.82,21900.0,34.8261,34.8718,34.7917,34.7917,21900.0
2005-11-03 14:45:00,60.82,60.92,60.82,60.84,18000.0,34.7917,34.8489,34.7917,34.8032,18000.0
2005-11-03 14:50:00,60.84,60.95,60.83,60.89,15600.0,34.8032,34.8661,34.7975,34.8318,15600.0
2005-11-03 14:55:00,60.9,60.91,60.88,60.9,18000.0,34.8375,34.8432,34.8261,34.8375,18000.0
2005-11-03 15:00:00,60.9,60.91,60.72,60.74,14500.0,34.8375,34.8432,34.7345,34.746,14500.0
2005-11-03 15:05:00,60.74,60.8,60.7,60.7,28100.0,34.746,34.7803,34.7231,34.7231,28100.0
2005-11-03 15:10:00,60.71,60.73,60.57,60.58,22500.0,34.7288,34.7402,34.6487,34.6544,22500.0
2005-11-03 15:15:00,60.6,60.68,60.6,60.67,21500.0,34.6659,34.7116,34.6659,34.7059,21500.0
2005-11-03 15:20:00,60.68,60.73,60.67,60.69,23600.0,34.7116,34.7402,34.7059,34.7174,23600.0
2005-11-03 15:25:00,60.69,60.82,60.69,60.82,20800.0,34.7174,34.7917,34.7174,34.7917,20800.0
2005-11-03 15:30:00,60.82,60.88,60.75,60.76,24600.0,34.7917,34.8261,34.7517,34.7574,24600.0
2005-11-03 15:35:00,60.76,60.77,60.75,60.77,10900.0,34.7574,34.7631,34.7517,34.7631,10900.0
2005-11-03 15:40:00,60.79,60.8,60.76,60.78,31400.0,34.7746,34.7803,34.7574,34.7688,31400.0
2005-11-03 15:45:00,60.78,60.9,60.78,60.9,48700.0,34.7688,34.8375,34.7688,34.8375,48700.0
2005-11-03 15:50:00,60.9,60.91,60.82,60.9,24800.0,34.8375,34.8432,34.7917,34.8375,24800.0
2005-11-03 15:55:00,60.9,60.91,60.85,60.88,20300.0,34.8375,34.8432,34.8089,34.8261,20300.0
2005-11-04 09:30:00,61.1,61.16,61.03,61.15,23900.0,34.9519,34.9862,34.9119,34.9805,23900.0
2005-11-04 09:35:00,61.15,61.34,61.15,61.2,9200.0,34.9805,35.0892,34.9805,35.0091,9200.0
2005-11-04 09:40:00,61.2,61.28,60.95,60.97,11800.0,35.0091,35.0549,34.8661,34.8775,11800.0
2005-11-04 09:45:00,60.96,61.1,60.89,61.1,12500.0,34.8718,34.9519,34.8318,34.9519,12500.0
2005-11-04 09:50:00,61.07,61.18,61.0,61.0,6400.0,34.9347,34.9977,34.8947,34.8947,6400.0
2005-11-04 09:55:00,61.0,61.03,60.94,60.97,7900.0,34.8947,34.9119,34.8604,34.8775,7900.0
2005-11-04 10:00:00,60.99,61.05,60.93,61.0,7700.0,34.889,34.9233,34.8547,34.8947,7700.0
2005-11-04 10:05:00,60.99,61.05,60.93,60.93,6200.0,34.889,34.9233,34.8547,34.8547,6200.0
2005-11-04 10:10:00,60.93,60.93,60.74,60.77,12100.0,34.8547,34.8547,34.746,34.7631,12100.0
2005-11-04 10:15:00,60.77,60.78,60.64,60.7,19400.0,34.7631,34.7688,34.6888,34.7231,19400.0
2005-11-04 10:20:00,60.7,60.77,60.68,60.77,4600.0,34.7231,34.7631,34.7116,34.7631,4600.0
2005-11-04 10:25:00,60.78,60.89,60.74,60.89,4700.0,34.7688,34.8318,34.746,34.8318,4700.0
2005-11-04 10:30:00,60.89,60.94,60.89,60.94,6400.0,34.8318,34.8604,34.8318,34.8604,6400.0
2005-11-04 10:35:00,60.94,60.94,60.86,60.87,6900.0,34.8604,34.8604,34.8146,34.8203,6900.0
2005-11-04 10:40:00,60.88,60.91,60.8,60.8,7400.0,34.8261,34.8432,34.7803,34.7803,7400.0
2005-11-04 10:45:00,60.86,60.9,60.7,60.73,7600.0,34.8146,34.8375,34.7231,34.7402,7600.0
2005-11-04 10:50:00,60.68,60.73,60.62,60.73,10000.0,34.7116,34.7402,34.6773,34.7402,10000.0
2005-11-04 10:55:00,60.69,60.72,60.65,60.72,5600.0,34.7174,34.7345,34.6945,34.7345,5600.0
2005-11-04 11:00:00,60.73,60.81,60.73,60.76,3600.0,34.7402,34.786,34.7402,34.7574,3600.0
2005-11-04 11:05:00,60.78,60.82,60.78,60.81,10300.0,34.7688,34.7917,34.7688,34.786,10300.0
2005-11-04 11:10:00,60.81,60.83,60.74,60.75,6600.0,34.786,34.7975,34.746,34.7517,6600.0
2005-11-04 11:15:00,60.76,60.86,60.76,60.83,4900.0,34.7574,34.8146,34.7574,34.7975,4900.0
2005-11-04 11:20:00,60.83,60.86,60.83,60.85,3800.0,34.7975,34.8146,34.7975,34.8089,3800.0
2005-11-04 11:25:00,60.85,60.86,60.84,60.85,4100.0,34.8089,34.8146,34.8032,34.8089,4100.0
2005-11-04 11:30:00,60.85,60.9,60.84,60.89,5000.0,34.8089,34.8375,34.8032,34.8318,5000.0
2005-11-04 11:35:00,60.89,60.91,60.75,60.77,10100.0,34.8318,34.8432,34.7517,34.7631,10100.0
2005-11-04 11:40:00,60.79,60.82,60.77,60.77,4500.0,34.7746,34.7917,34.7631,34.7631,4500.0
2005-11-04 11:45:00,60.79,60.97,60.79,60.91,6700.0,34.7746,34.8775,34.7746,34.8432,6700.0
2005-11-04 11:50:00,60.89,60.92,60.87,60.87,6700.0,34.8318,34.8489,34.8203,34.8203,6700.0
2005-11-04 11:55:00,60.87,60.95,60.86,60.9,6300.0,34.8203,34.8661,34.8146,34.8375,6300.0
2005-11-04 12:00:00,60.89,60.89,60.85,60.87,4000.0,34.8318,34.8318,34.8089,34.8203,4000.0
2005-11-04 12:05:00,60.88,60.92,60.88,60.9,4200.0,34.8261,34.8489,34.8261,34.8375,4200.0
2005-11-04 12:10:00,60.9,60.99,60.88,60.97,10600.0,34.8375,34.889,34.8261,34.8775,10600.0
2005-11-04 12:15:00,60.98,61.0,60.96,60.97,9300.0,34.8833,34.8947,34.8718,34.8775,9300.0
2005-11-04 12:20:00,60.98,61.03,60.98,61.03,24100.0,34.8833,34.9119,34.8833,34.9119,24100.0
2005-11-04 12:25:00,61.03,61.08,61.03,61.06,3700.0,34.9119,34.9405,34.9119,34.929,3700.0
2005-11-04 12:30:00,61.06,61.06,61.05,61.06,3900.0,34.929,34.929,34.9233,34.929,3900.0
2005-11-04 12:35:00,61.06,61.1,61.06,61.09,3600.0,34.929,34.9519,34.929,34.9462,3600.0
2005-11-04 12:40:00,61.09,61.11,61.06,61.06,7100.0,34.9462,34.9576,34.929,34.929,7100.0
2005-11-04 12:45:00,61.06,61.08,60.97,61.08,4200.0,34.929,34.9405,34.8775,34.9405,4200.0
2005-11-04 12:50:00,61.08,61.13,61.08,61.13,3100.0,34.9405,34.9691,34.9405,34.9691,3100.0
2005-11-04 12:55:00,61.13,61.16,61.13,61.16,4300.0,34.9691,34.9862,34.9691,34.9862,4300.0
2005-11-04 13:00:00,61.16,61.16,61.08,61.08,7000.0,34.9862,34.9862,34.9405,34.9405,7000.0
2005-11-04 13:05:00,61.09,61.09,61.04,61.07,3000.0,34.9462,34.9462,34.9176,34.9347,3000.0
2005-11-04 13:10:00,61.07,61.09,61.02,61.06,7500.0,34.9347,34.9462,34.9061,34.929,7500.0
2005-11-04 13:15:00,61.07,61.09,61.06,61.08,8500.0,34.9347,34.9462,34.929,34.9405,8500.0
2005-11-04 13:20:00,61.08,61.12,61.05,61.12,5400.0,34.9405,34.9633,34.9233,34.9633,5400.0
2005-11-04 13:25:00,61.14,61.22,61.14,61.16,9200.0,34.9748,35.0205,34.9748,34.9862,9200.0
2005-11-04 13:30:00,61.16,61.16,61.09,61.11,2500.0,34.9862,34.9862,34.9462,34.9576,2500.0
2005-11-04 13:35:00,61.11,61.16,61.11,61.16,3100.0,34.9576,34.9862,34.9576,34.9862,3100.0
2005-11-04 13:40:00,61.17,61.17,61.12,61.13,9100.0,34.9919,34.9919,34.9633,34.9691,9100.0
2005-11-04 13:45:00,61.13,61.14,61.12,61.14,7300.0,34.9691,34.9748,34.9633,34.9748,7300.0
2005-11-04 13:50:00,61.14,61.14,61.1,61.1,14700.0,34.9748,34.9748,34.9519,34.9519,14700.0
2005-11-04 13:55:00,61.1,61.12,61.06,61.06,5700.0,34.9519,34.9633,34.929,34.929,5700.0
2005-11-04 14:00:00,61.06,61.06,60.99,60.99,10700.0,34.929,34.929,34.889,34.889,10700.0
2005-11-04 14:05:00,60.99,61.18,60.98,61.18,11200.0,34.889,34.9977,34.8833,34.9977,11200.0
2005-11-04 14:10:00,61.17,61.17,61.09,61.1,8700.0,34.9919,34.9919,34.9462,34.9519,8700.0
2005-11-04 14:15:00,61.12,61.15,61.1,61.13,10600.0,34.9633,34.9805,34.9519,34.9691,10600.0
2005-11-04 14:20:00,61.13,61.23,61.11,61.17,15400.0,34.9691,35.0263,34.9576,34.9919,15400.0
2005-11-04 14:25:00,61.15,61.2,61.15,61.17,12600.0,34.9805,35.0091,34.9805,34.9919,12600.0
2005-11-04 14:30:00,61.18,61.18,61.08,61.1,18700.0,34.9977,34.9977,34.9405,34.9519,18700.0
2005-11-04 14:35:00,61.1,61.16,61.09,61.16,9700.0,34.9519,34.9862,34.9462,34.9862,9700.0
2005-11-04 14:40:00,61.17,61.17,61.1,61.15,5200.0,34.9919,34.9919,34.9519,34.9805,5200.0
2005-11-04 14:45:00,61.13,61.16,61.12,61.16,9700.0,34.9691,34.9862,34.9633,34.9862,9700.0
2005-11-04 14:50:00,61.16,61.27,61.16,61.2,10500.0,34.9862,35.0492,34.9862,35.0091,10500.0
2005-11-04 14:55:00,61.19,61.2,61.15,61.15,10100.0,35.0034,35.0091,34.9805,34.9805,10100.0
2005-11-04 15:00:00,61.16,61.19,61.14,61.18,5000.0,34.9862,35.0034,34.9748,34.9977,5000.0
2005-11-04 15:05:00,61.16,61.2,61.16,61.2,5900.0,34.9862,35.0091,34.9862,35.0091,5900.0
2005-11-04 15:10:00,61.2,61.31,61.19,61.31,7300.0,35.0091,35.072,35.0034,35.072,7300.0
2005-11-04 15:15:00,61.3,61.3,61.24,61.25,5300.0,35.0663,35.0663,35.032,35.0377,5300.0
2005-11-04 15:20:00,61.24,61.26,61.2,61.24,8100.0,35.032,35.0434,35.0091,35.032,8100.0
2005-11-04 15:25:00,61.24,61.24,61.2,61.2,4700.0,35.032,35.032,35.0091,35.0091,4700.0
2005-11-04 15:30:00,61.2,61.2,61.15,61.17,5300.0,35.0091,35.0091,34.9805,34.9919,5300.0
2005-11-04 15:35:00,61.17,61.22,61.16,61.2,17100.0,34.9919,35.0205,34.9862,35.0091,17100.0
2005-11-04 15:40:00,61.19,61.3,61.19,61.3,15000.0,35.0034,35.0663,35.0034,35.0663,15000.0
2005-11-04 15:45:00,61.3,61.34,61.27,61.29,17500.0,35.0663,35.0892,35.0492,35.0606,17500.0
2005-11-04 15:50:00,61.31,61.4,61.3,61.37,39500.0,35.072,35.1235,35.0663,35.1064,39500.0
2005-11-04 15:55:00,61.37,61.37,61.32,61.33,46100.0,35.1064,35.1064,35.0778,35.0835,46100.0
2005-11-07 09:30:00,61.23,61.5,61.17,61.5,35100.0,35.0263,35.1807,34.9919,35.1807,35100.0
2005-11-07 09:35:00,61.5,61.56,61.18,61.19,16900.0,35.1807,35.215,34.9977,35.0034,16900.0
2005-11-07 09:40:00,61.19,61.39,61.06,61.29,13500.0,35.0034,35.1178,34.929,35.0606,13500.0
2005-11-07 09:45:00,61.28,61.28,61.12,61.15,12600.0,35.0549,35.0549,34.9633,34.9805,12600.0
2005-11-07 09:50:00,61.16,61.3,61.15,61.26,26000.0,34.9862,35.0663,34.9805,35.0434,26000.0
2005-11-07 09:55:00,61.27,61.27,61.22,61.27,14600.0,35.0492,35.0492,35.0205,35.0492,14600.0
2005-11-07 10:00:00,61.27,61.3,61.19,61.28,12300.0,35.0492,35.0663,35.0034,35.0549,12300.0
2005-11-07 10:05:00,61.29,61.35,61.28,61.35,8600.0,35.0606,35.0949,35.0549,35.0949,8600.0
2005-11-07 10:10:00,61.35,61.35,61.2,61.24,9200.0,35.0949,35.0949,35.0091,35.032,9200.0
2005-11-07 10:15:00,61.21,61.21,61.15,61.19,8700.0,35.0148,35.0148,34.9805,35.0034,8700.0
2005-11-07 10:20:00,61.18,61.19,61.09,61.15,15000.0,34.9977,35.0034,34.9462,34.9805,15000.0
2005-11-07 10:25:00,61.16,61.22,61.13,61.16,11500.0,34.9862,35.0205,34.9691,34.9862,11500.0
2005-11-07 10:30:00,61.16,61.22,61.16,61.22,10200.0,34.9862,35.0205,34.9862,35.0205,10200.0
2005-11-07 10:35:00,61.23,61.23,61.05,61.11,24000.0,35.0263,35.0263,34.9233,34.9576,24000.0
2005-11-07 10:40:00,61.1,61.18,61.09,61.18,7500.0,34.9519,34.9977,34.9462,34.9977,7500.0
2005-11-07 10:45:00,61.18,61.23,61.18,61.19,12100.0,34.9977,35.0263,34.9977,35.0034,12100.0
2005-11-07 10:50:00,61.18,61.2,61.17,61.19,13600.0,34.9977,35.0091,34.9919,35.0034,13600.0
2005-11-07 10:55:00,61.18,61.27,61.18,61.25,10900.0,34.9977,35.0492,34.9977,35.0377,10900.0
2005-11-07 11:00:00,61.26,61.27,61.23,61.26,8700.0,35.0434,35.0492,35.0263,35.0434,8700.0
2005-11-07 11:05:00,61.25,61.27,61.21,61.22,10600.0,35.0377,35.0492,35.0148,35.0205,10600.0
2005-11-07 11:10:00,61.22,61.22,61.18,61.19,11400.0,35.0205,35.0205,34.9977,35.0034,11400.0
2005-11-07 11:15:00,61.19,61.21,61.16,61.17,19300.0,35.0034,35.0148,34.9862,34.9919,19300.0
2005-11-07 11:20:00,61.16,61.17,61.16,61.17,7900.0,34.9862,34.9919,34.9862,34.9919,7900.0
2005-11-07 11:25:00,61.16,61.18,61.16,61.18,6200.0,34.9862,34.9977,34.9862,34.9977,6200.0
2005-11-07 11:30:00,61.18,61.25,61.18,61.25,7600.0,34.9977,35.0377,34.9977,35.0377,7600.0
2005-11-07 11:35:00,61.25,61.3,61.24,61.25,11600.0,35.0377,35.0663,35.032,35.0377,11600.0
2005-11-07 11:40:00,61.28,61.28,61.15,61.18,5900.0,35.0549,35.0549,34.9805,34.9977,5900.0
2005-11-07 11:45:00,61.18,61.31,61.18,61.31,5400.0,34.9977,35.072,34.9977,35.072,5400.0
2005-11-07 11:50:00,61.31,61.32,61.28,61.29,12000.0,35.072,35.0778,35.0549,35.0606,12000.0
2005-11-07 11:55:00,61.3,61.33,61.28,61.29,13900.0,35.0663,35.0835,35.0549,35.0606,13900.0
2005-11-07 12:00:00,61.28,61.28,61.26,61.27,9200.0,35.0549,35.0549,35.0434,35.0492,9200.0
2005-11-07 12:05:00,61.27,61.28,61.26,61.27,7000.0,35.0492,35.0549,35.0434,35.0492,7000.0
2005-11-07 12:10:00,61.27,61.31,61.27,61.31,11000.0,35.0492,35.072,35.0492,35.072,11000.0
2005-11-07 12:15:00,61.31,61.33,61.28,61.3,16300.0,35.072,35.0835,35.0549,35.0663,16300.0
2005-11-07 12:20:00,61.3,61.35,61.27,61.34,12800.0,35.0663,35.0949,35.0492,35.0892,12800.0
2005-11-07 12:25:00,61.33,61.33,61.25,61.26,5700.0,35.0835,35.0835,35.0377,35.0434,5700.0
2005-11-07 12:30:00,61.26,61.29,61.26,61.26,9100.0,35.0434,35.0606,35.0434,35.0434,9100.0
2005-11-07 12:35:00,61.26,61.27,61.17,61.18,8300.0,35.0434,35.0492,34.9919,34.9977,8300.0
2005-11-07 12:40:00,61.18,61.21,61.17,61.2,16600.0,34.9977,35.0148,34.9919,35.0091,16600.0
2005-11-07 12:45:00,61.19,61.28,61.19,61.26,6400.0,35.0034,35.0549,35.0034,35.0434,6400.0
2005-11-07 12:50:00,61.27,61.37,61.27,61.32,6300.0,35.0492,35.1064,35.0492,35.0778,6300.0
2005-11-07 12:55:00,61.33,61.37,61.32,61.35,6700.0,35.0835,35.1064,35.0778,35.0949,6700.0
2005-11-07 13:00:00,61.35,61.4,61.35,61.4,3400.0,35.0949,35.1235,35.0949,35.1235,3400.0
2005-11-07 13:05:00,61.41,61.44,61.39,61.4,5600.0,35.1292,35.1464,35.1178,35.1235,5600.0
2005-11-07 13:10:00,61.4,61.42,61.36,61.38,8600.0,35.1235,35.135,35.1006,35.1121,8600.0
2005-11-07 13:15:00,61.37,61.47,61.36,61.47,13700.0,35.1064,35.1636,35.1006,35.1636,13700.0
2005-11-07 13:20:00,61.45,61.48,61.44,61.48,9400.0,35.1521,35.1693,35.1464,35.1693,9400.0
2005-11-07 13:25:00,61.48,61.5,61.44,61.5,11800.0,35.1693,35.1807,35.1464,35.1807,11800.0
2005-11-07 13:30:00,61.5,61.51,61.49,61.5,8700.0,35.1807,35.1864,35.175,35.1807,8700.0
2005-11-07 13:35:00,61.49,61.52,61.47,61.47,16700.0,35.175,35.1922,35.1636,35.1636,16700.0
2005-11-07 13:40:00,61.47,61.5,61.47,61.47,9200.0,35.1636,35.1807,35.1636,35.1636,9200.0
2005-11-07 13:45:00,61.48,61.49,61.47,61.49,10200.0,35.1693,35.175,35.1636,35.175,10200.0
2005-11-07 13:50:00,61.49,61.54,61.48,61.54,6800.0,35.175,35.2036,35.1693,35.2036,6800.0
2005-11-07 13:55:00,61.52,61.52,61.42,61.42,7900.0,35.1922,35.1922,35.135,35.135,7900.0
2005-11-07 14:00:00,61.4,61.44,61.33,61.44,13200.0,35.1235,35.1464,35.0835,35.1464,13200.0
2005-11-07 14:05:00,61.42,61.54,61.42,61.53,14000.0,35.135,35.2036,35.135,35.1979,14000.0
2005-11-07 14:10:00,61.53,61.61,61.53,61.6,19100.0,35.1979,35.2436,35.1979,35.2379,19100.0
2005-11-07 14:15:00,61.61,61.7,61.61,61.7,7500.0,35.2436,35.2951,35.2436,35.2951,7500.0
2005-11-07 14:20:00,61.69,61.69,61.64,61.65,13300.0,35.2894,35.2894,35.2608,35.2665,13300.0
2005-11-07 14:25:00,61.64,61.68,61.63,61.68,11600.0,35.2608,35.2837,35.2551,35.2837,11600.0
2005-11-07 14:30:00,61.67,61.7,61.65,61.67,12700.0,35.278,35.2951,35.2665,35.278,12700.0
2005-11-07 14:35:00,61.66,61.66,61.64,61.66,8200.0,35.2722,35.2722,35.2608,35.2722,8200.0
2005-11-07 14:40:00,61.66,61.74,61.64,61.73,7800.0,35.2722,35.318,35.2608,35.3123,7800.0
2005-11-07 14:45:00,61.74,61.75,61.72,61.73,11100.0,35.318,35.3237,35.3066,35.3123,11100.0
2005-11-07 14:50:00,61.72,61.73,61.72,61.73,6100.0,35.3066,35.3123,35.3066,35.3123,6100.0
2005-11-07 14:55:00,61.73,61.73,61.72,61.73,5000.0,35.3123,35.3123,35.3066,35.3123,5000.0
2005-11-07 15:00:00,61.73,61.73,61.65,61.66,9100.0,35.3123,35.3123,35.2665,35.2722,9100.0
2005-11-07 15:05:00,61.66,61.72,61.64,61.65,11300.0,35.2722,35.3066,35.2608,35.2665,11300.0
2005-11-07 15:10:00,61.64,61.65,61.6,61.6,8600.0,35.2608,35.2665,35.2379,35.2379,8600.0
2005-11-07 15:15:00,61.59,61.62,61.57,61.6,8100.0,35.2322,35.2494,35.2208,35.2379,8100.0
2005-11-07 15:20:00,61.6,61.6,61.55,61.57,9000.0,35.2379,35.2379,35.2093,35.2208,9000.0
2005-11-07 15:25:00,61.56,61.58,61.55,61.56,12900.0,35.215,35.2265,35.2093,35.215,12900.0
2005-11-07 15:30:00,61.56,61.61,61.56,61.59,14300.0,35.215,35.2436,35.215,35.2322,14300.0
2005-11-07 15:35:00,61.59,61.59,61.56,61.56,7200.0,35.2322,35.2322,35.215,35.215,7200.0
2005-11-07 15:40:00,61.56,61.56,61.49,61.49,30800.0,35.215,35.215,35.175,35.175,30800.0
2005-11-07 15:45:00,61.5,61.53,61.49,61.52,26400.0,35.1807,35.1979,35.175,35.1922,26400.0
2005-11-07 15:50:00,61.51,61.56,61.51,61.54,23900.0,35.1864,35.215,35.1864,35.2036,23900.0
2005-11-07 15:55:00,61.56,61.57,61.54,61.57,17800.0,35.215,35.2208,35.2036,35.2208,17800.0
2005-11-08 09:30:00,61.18,61.4,61.18,61.24,26700.0,34.9977,35.1235,34.9977,35.032,26700.0
2005-11-08 09:35:00,61.21,61.21,60.99,61.1,15600.0,35.0148,35.0148,34.889,34.9519,15600.0
2005-11-08 09:40:00,61.11,61.18,61.11,61.14,20500.0,34.9576,34.9977,34.9576,34.9748,20500.0
2005-11-08 09:45:00,61.14,61.16,61.05,61.05,15600.0,34.9748,34.9862,34.9233,34.9233,15600.0
2005-11-08 09:50:00,61.03,61.04,60.94,61.0,11700.0,34.9119,34.9176,34.8604,34.8947,11700.0
2005-11-08 09:55:00,61.0,61.04,60.96,61.04,8700.0,34.8947,34.9176,34.8718,34.9176,8700.0
2005-11-08 10:00:00,61.03,61.03,60.89,60.94,20100.0,34.9119,34.9119,34.8318,34.8604,20100.0
2005-11-08 10:05:00,60.95,60.97,60.91,60.93,10200.0,34.8661,34.8775,34.8432,34.8547,10200.0
2005-11-08 10:10:00,60.93,60.94,60.81,60.86,7300.0,34.8547,34.8604,34.786,34.8146,7300.0
2005-11-08 10:15:00,60.86,60.88,60.78,60.8,17300.0,34.8146,34.8261,34.7688,34.7803,17300.0
2005-11-08 10:20:00,60.8,60.81,60.77,60.81,17900.0,34.7803,34.786,34.7631,34.786,17900.0
2005-11-08 10:25:00,60.82,60.84,60.8,60.84,4900.0,34.7917,34.8032,34.7803,34.8032,4900.0
2005-11-08 10:30:00,60.84,60.91,60.81,60.83,13400.0,34.8032,34.8432,34.786,34.7975,13400.0
2005-11-08 10:35:00,60.83,60.9,60.83,60.88,7200.0,34.7975,34.8375,34.7975,34.8261,7200.0
2005-11-08 10:40:00,60.88,60.91,60.79,60.8,6500.0,34.8261,34.8432,34.7746,34.7803,6500.0
2005-11-08 10:45:00,60.82,60.87,60.81,60.87,3500.0,34.7917,34.8203,34.786,34.8203,3500.0
2005-11-08 10:50:00,60.86,60.9,60.85,60.89,4100.0,34.8146,34.8375,34.8089,34.8318,4100.0
2005-11-08 10:55:00,60.88,60.88,60.83,60.83,3800.0,34.8261,34.8261,34.7975,34.7975,3800.0
2005-11-08 11:00:00,60.83,60.89,60.83,60.87,6900.0,34.7975,34.8318,34.7975,34.8203,6900.0
2005-11-08 11:05:00,60.87,60.89,60.84,60.88,9100.0,34.8203,34.8318,34.8032,34.8261,9100.0
2005-11-08 11:10:00,60.88,60.88,60.8,60.84,5200.0,34.8261,34.8261,34.7803,34.8032,5200.0
2005-11-08 11:15:00,60.85,60.91,60.85,60.91,6600.0,34.8089,34.8432,34.8089,34.8432,6600.0
2005-11-08 11:20:00,60.93,61.02,60.93,61.01,12800.0,34.8547,34.9061,34.8547,34.9004,12800.0
2005-11-08 11:25:00,61.02,61.02,60.96,60.99,5800.0,34.9061,34.9061,34.8718,34.889,5800.0
2005-11-08 11:30:00,61.0,61.0,60.92,60.95,6600.0,34.8947,34.8947,34.8489,34.8661,6600.0
2005-11-08 11:35:00,60.95,60.99,60.95,60.97,4800.0,34.8661,34.889,34.8661,34.8775,4800.0
2005-11-08 11:40:00,60.97,60.99,60.96,60.96,4100.0,34.8775,34.889,34.8718,34.8718,4100.0
2005-11-08 11:45:00,60.96,60.99,60.96,60.99,6100.0,34.8718,34.889,34.8718,34.889,6100.0
2005-11-08 11:50:00,61.0,61.11,60.99,61.0,8000.0,34.8947,34.9576,34.889,34.8947,8000.0
2005-11-08 11:55:00,60.99,61.01,60.98,61.01,1900.0,34.889,34.9004,34.8833,34.9004,1900.0
2005-11-08 12:00:00,61.01,61.01,60.99,61.0,2500.0,34.9004,34.9004,34.889,34.8947,2500.0
2005-11-08 12:05:00,61.01,61.01,60.98,61.0,1100.0,34.9004,34.9004,34.8833,34.8947,1100.0
2005-11-08 12:10:00,61.0,61.03,61.0,61.0,2900.0,34.8947,34.9119,34.8947,34.8947,2900.0
2005-11-08 12:15:00,60.99,61.0,60.99,61.0,900.0,34.889,34.8947,34.889,34.8947,900.0
2005-11-08 12:20:00,61.0,61.0,60.97,60.98,1400.0,34.8947,34.8947,34.8775,34.8833,1400.0
2005-11-08 12:25:00,60.99,61.02,60.98,61.02,3900.0,34.889,34.9061,34.8833,34.9061,3900.0
2005-11-08 12:30:00,61.02,61.09,61.0,61.0,14700.0,34.9061,34.9462,34.8947,34.8947,14700.0
2005-11-08 12:35:00,61.01,61.03,61.01,61.03,4700.0,34.9004,34.9119,34.9004,34.9119,4700.0
2005-11-08 12:40:00,61.01,61.01,60.92,60.97,8500.0,34.9004,34.9004,34.8489,34.8775,8500.0
2005-11-08 12:45:00,60.97,60.98,60.97,60.97,2500.0,34.8775,34.8833,34.8775,34.8775,2500.0
2005-11-08 12:50:00,60.97,60.97,60.9,60.9,3500.0,34.8775,34.8775,34.8375,34.8375,3500.0
2005-11-08 12:55:00,60.89,60.9,60.84,60.88,10900.0,34.8318,34.8375,34.8032,34.8261,10900.0
2005-11-08 13:00:00,60.88,60.88,60.84,60.87,4300.0,34.8261,34.8261,34.8032,34.8203,4300.0
2005-11-08 13:05:00,60.87,60.87,60.79,60.79,4300.0,34.8203,34.8203,34.7746,34.7746,4300.0
2005-11-08 13:10:00,60.78,60.84,60.77,60.84,14400.0,34.7688,34.8032,34.7631,34.8032,14400.0
2005-11-08 13:15:00,60.84,60.86,60.79,60.79,9200.0,34.8032,34.8146,34.7746,34.7746,9200.0
2005-11-08 13:20:00,60.8,60.85,60.79,60.85,5600.0,34.7803,34.8089,34.7746,34.8089,5600.0
2005-11-08 13:25:00,60.84,60.86,60.83,60.84,4500.0,34.8032,34.8146,34.7975,34.8032,4500.0
2005-11-08 13:30:00,60.83,60.83,60.78,60.81,2700.0,34.7975,34.7975,34.7688,34.786,2700.0
2005-11-08 13:35:00,60.8,60.82,60.8,60.81,2700.0,34.7803,34.7917,34.7803,34.786,2700.0
2005-11-08 13:40:00,60.8,60.8,60.76,60.78,4700.0,34.7803,34.7803,34.7574,34.7688,4700.0
2005-11-08 13:45:00,60.77,60.82,60.77,60.81,6100.0,34.7631,34.7917,34.7631,34.786,6100.0
2005-11-08 13:50:00,60.78,60.8,60.78,60.8,4200.0,34.7688,34.7803,34.7688,34.7803,4200.0
2005-11-08 13:55:00,60.8,60.8,60.79,60.8,5700.0,34.7803,34.7803,34.7746,34.7803,5700.0
2005-11-08 14:00:00,60.79,60.8,60.79,60.8,5000.0,34.7746,34.7803,34.7746,34.7803,5000.0
2005-11-08 14:05:00,60.79,60.81,60.79,60.81,9000.0,34.7746,34.786,34.7746,34.786,9000.0
2005-11-08 14:10:00,60.81,60.82,60.79,60.82,13000.0,34.786,34.7917,34.7746,34.7917,13000.0
2005-11-08 14:15:00,60.81,60.84,60.8,60.8,3400.0,34.786,34.8032,34.7803,34.7803,3400.0
2005-11-08 14:20:00,60.8,60.8,60.78,60.78,3200.0,34.7803,34.7803,34.7688,34.7688,3200.0
2005-11-08 14:25:00,60.78,60.82,60.77,60.8,7400.0,34.7688,34.7917,34.7631,34.7803,7400.0
2005-11-08 14:30:00,60.79,60.83,60.78,60.83,15600.0,34.7746,34.7975,34.7688,34.7975,15600.0
2005-11-08 14:35:00,60.83,60.86,60.79,60.86,5800.0,34.7975,34.8146,34.7746,34.8146,5800.0
2005-11-08 14:40:00,60.85,60.87,60.85,60.87,2000.0,34.8089,34.8203,34.8089,34.8203,2000.0
2005-11-08 14:45:00,60.87,60.96,60.87,60.96,4400.0,34.8203,34.8718,34.8203,34.8718,4400.0
2005-11-08 14:50:00,60.96,60.98,60.95,60.95,3000.0,34.8718,34.8833,34.8661,34.8661,3000.0
2005-11-08 14:55:00,60.96,60.96,60.92,60.93,2900.0,34.8718,34.8718,34.8489,34.8547,2900.0
2005-11-08 15:00:00,60.9,60.97,60.9,60.93,4500.0,34.8375,34.8775,34.8375,34.8547,4500.0
2005-11-08 15:05:00,60.93,60.97,60.92,60.96,2400.0,34.8547,34.8775,34.8489,34.8718,2400.0
2005-11-08 15:10:00,60.96,61.05,60.96,61.04,8500.0,34.8718,34.9233,34.8718,34.9176,8500.0
2005-11-08 15:15:00,61.05,61.07,61.03,61.05,10700.0,34.9233,34.9347,34.9119,34.9233,10700.0
2005-11-08 15:20:00,61.05,61.08,61.04,61.08,9500.0,34.9233,34.9405,34.9176,34.9405,9500.0
2005-11-08 15:25:00,61.07,61.08,61.03,61.05,12100.0,34.9347,34.9405,34.9119,34.9233,12100.0
2005-11-08 15:30:00,61.06,61.13,61.06,61.11,17400.0,34.929,34.9691,34.929,34.9576,17400.0
2005-11-08 15:35:00,61.1,61.11,61.09,61.11,10200.0,34.9519,34.9576,34.9462,34.9576,10200.0
2005-11-08 15:40:00,61.11,61.11,61.04,61.05,14900.0,34.9576,34.9576,34.9176,34.9233,14900.0
2005-11-08 15:45:00,61.04,61.1,61.04,61.09,9400.0,34.9176,34.9519,34.9176,34.9462,9400.0
2005-11-08 15:50:00,61.09,61.15,61.08,61.14,37100.0,34.9462,34.9805,34.9405,34.9748,37100.0
2005-11-08 15:55:00,61.15,61.4,61.14,61.4,156900.0,34.9805,35.1235,34.9748,35.1235,156900.0
2005-11-09 09:30:00,61.41,61.44,61.37,61.44,25600.0,35.1292,35.1464,35.1064,35.1464,25600.0
2005-11-09 09:35:00,61.44,61.45,61.39,61.39,7100.0,35.1464,35.1521,35.1178,35.1178,7100.0
2005-11-09 09:40:00,61.39,61.4,61.27,61.27,13100.0,35.1178,35.1235,35.0492,35.0492,13100.0
2005-11-09 09:45:00,61.28,61.33,61.25,61.33,44000.0,35.0549,35.0835,35.0377,35.0835,44000.0
2005-11-09 09:50:00,61.32,61.38,61.27,61.28,10100.0,35.0778,35.1121,35.0492,35.0549,10100.0
2005-11-09 09:55:00,61.26,61.34,61.26,61.32,15100.0,35.0434,35.0892,35.0434,35.0778,15100.0
2005-11-09 10:00:00,61.33,61.48,61.32,61.48,8600.0,35.0835,35.1693,35.0778,35.1693,8600.0
2005-11-09 10:05:00,61.42,61.47,61.42,61.44,5800.0,35.135,35.1636,35.135,35.1464,5800.0
2005-11-09 10:10:00,61.42,61.42,61.38,61.39,10600.0,35.135,35.135,35.1121,35.1178,10600.0
2005-11-09 10:15:00,61.39,61.4,61.38,61.38,8600.0,35.1178,35.1235,35.1121,35.1121,8600.0
2005-11-09 10:20:00,61.38,61.49,61.38,61.49,8700.0,35.1121,35.175,35.1121,35.175,8700.0
2005-11-09 10:25:00,61.5,61.59,61.5,61.59,9400.0,35.1807,35.2322,35.1807,35.2322,9400.0
2005-11-09 10:30:00,61.6,61.71,61.6,61.68,11900.0,35.2379,35.3008,35.2379,35.2837,11900.0
2005-11-09 10:35:00,61.69,61.77,61.68,61.68,15300.0,35.2894,35.3352,35.2837,35.2837,15300.0
2005-11-09 10:40:00,61.68,61.75,61.65,61.65,16800.0,35.2837,35.3237,35.2665,35.2665,16800.0
2005-11-09 10:45:00,61.65,61.8,61.65,61.77,14700.0,35.2665,35.3523,35.2665,35.3352,14700.0
2005-11-09 10:50:00,61.77,61.8,61.68,61.7,7700.0,35.3352,35.3523,35.2837,35.2951,7700.0
2005-11-09 10:55:00,61.7,61.71,61.67,61.68,7200.0,35.2951,35.3008,35.278,35.2837,7200.0
2005-11-09 11:00:00,61.68,61.68,61.55,61.55,8600.0,35.2837,35.2837,35.2093,35.2093,8600.0
2005-11-09 11:05:00,61.54,61.57,61.51,61.57,13400.0,35.2036,35.2208,35.1864,35.2208,13400.0
2005-11-09 11:10:00,61.57,61.59,61.54,61.57,5500.0,35.2208,35.2322,35.2036,35.2208,5500.0
2005-11-09 11:15:00,61.57,61.57,61.5,61.53,17500.0,35.2208,35.2208,35.1807,35.1979,17500.0
2005-11-09 11:20:00,61.54,61.54,61.47,61.49,11900.0,35.2036,35.2036,35.1636,35.175,11900.0
2005-11-09 11:25:00,61.49,61.49,61.34,61.34,14300.0,35.175,35.175,35.0892,35.0892,14300.0
2005-11-09 11:30:00,61.35,61.4,61.34,61.35,19100.0,35.0949,35.1235,35.0892,35.0949,19100.0
2005-11-09 11:35:00,61.35,61.38,61.35,61.37,9500.0,35.0949,35.1121,35.0949,35.1064,9500.0
2005-11-09 11:40:00,61.37,61.44,61.37,61.44,15900.0,35.1064,35.1464,35.1064,35.1464,15900.0
2005-11-09 11:45:00,61.45,61.48,61.45,61.46,3000.0,35.1521,35.1693,35.1521,35.1578,3000.0
2005-11-09 11:50:00,61.47,61.52,61.46,61.48,8100.0,35.1636,35.1922,35.1578,35.1693,8100.0
2005-11-09 11:55:00,61.47,61.47,61.46,61.47,1900.0,35.1636,35.1636,35.1578,35.1636,1900.0
2005-11-09 12:00:00,61.48,61.48,61.46,61.48,5200.0,35.1693,35.1693,35.1578,35.1693,5200.0
2005-11-09 12:05:00,61.49,61.51,61.47,61.51,4100.0,35.175,35.1864,35.1636,35.1864,4100.0
2005-11-09 12:10:00,61.51,61.52,61.49,61.49,7200.0,35.1864,35.1922,35.175,35.175,7200.0
2005-11-09 12:15:00,61.48,61.55,61.46,61.55,8600.0,35.1693,35.2093,35.1578,35.2093,8600.0
2005-11-09 12:20:00,61.55,61.63,61.54,61.62,32200.0,35.2093,35.2551,35.2036,35.2494,32200.0
2005-11-09 12:25:00,61.63,61.63,61.59,61.6,29900.0,35.2551,35.2551,35.2322,35.2379,29900.0
2005-11-09 12:30:00,61.6,61.6,61.52,61.53,33000.0,35.2379,35.2379,35.1922,35.1979,33000.0
2005-11-09 12:35:00,61.53,61.54,61.47,61.5,21900.0,35.1979,35.2036,35.1636,35.1807,21900.0
2005-11-09 12:40:00,61.5,61.55,61.5,61.53,9500.0,35.1807,35.2093,35.1807,35.1979,9500.0
2005-11-09 12:45:00,61.53,61.59,61.53,61.59,10900.0,35.1979,35.2322,35.1979,35.2322,10900.0
2005-11-09 12:50:00,61.6,61.63,61.6,61.61,9400.0,35.2379,35.2551,35.2379,35.2436,9400.0
2005-11-09 12:55:00,61.61,61.61,61.59,61.6,3600.0,35.2436,35.2436,35.2322,35.2379,3600.0
2005-11-09 13:00:00,61.6,61.6,61.58,61.58,7500.0,35.2379,35.2379,35.2265,35.2265,7500.0
2005-11-09 13:05:00,61.59,61.59,61.58,61.58,3600.0,35.2322,35.2322,35.2265,35.2265,3600.0
2005-11-09 13:10:00,61.58,61.58,61.5,61.52,22600.0,35.2265,35.2265,35.1807,35.1922,22600.0
2005-11-09 13:15:00,61.52,61.53,61.48,61.5,6800.0,35.1922,35.1979,35.1693,35.1807,6800.0
2005-11-09 13:20:00,61.51,61.57,61.5,61.56,7800.0,35.1864,35.2208,35.1807,35.215,7800.0
2005-11-09 13:25:00,61.57,61.59,61.56,61.58,8500.0,35.2208,35.2322,35.215,35.2265,8500.0
2005-11-09 13:30:00,61.58,61.6,61.57,61.6,4500.0,35.2265,35.2379,35.2208,35.2379,4500.0
2005-11-09 13:35:00,61.6,61.6,61.57,61.57,4000.0,35.2379,35.2379,35.2208,35.2208,4000.0
2005-11-09 13:40:00,61.58,61.58,61.57,61.58,2900.0,35.2265,35.2265,35.2208,35.2265,2900.0
2005-11-09 13:45:00,61.58,61.58,61.52,61.53,8800.0,35.2265,35.2265,35.1922,35.1979,8800.0
2005-11-09 13:50:00,61.52,61.53,61.41,61.42,9200.0,35.1922,35.1979,35.1292,35.135,9200.0
2005-11-09 13:55:00,61.43,61.45,61.4,61.45,5900.0,35.1407,35.1521,35.1235,35.1521,5900.0
2005-11-09 14:00:00,61.45,61.45,61.38,61.38,9800.0,35.1521,35.1521,35.1121,35.1121,9800.0
2005-11-09 14:05:00,61.34,61.38,61.31,61.33,10100.0,35.0892,35.1121,35.072,35.0835,10100.0
2005-11-09 14:10:00,61.35,61.38,61.32,61.37,8900.0,35.0949,35.1121,35.0778,35.1064,8900.0
2005-11-09 14:15:00,61.35,61.49,61.35,61.49,12300.0,35.0949,35.175,35.0949,35.175,12300.0
2005-11-09 14:20:00,61.48,61.48,61.41,61.41,8300.0,35.1693,35.1693,35.1292,35.1292,8300.0
2005-11-09 14:25:00,61.41,61.49,61.39,61.49,3300.0,35.1292,35.175,35.1178,35.175,3300.0
2005-11-09 14:30:00,61.49,61.55,61.47,61.55,7900.0,35.175,35.2093,35.1636,35.2093,7900.0
2005-11-09 14:35:00,61.55,61.55,61.54,61.55,11100.0,35.2093,35.2093,35.2036,35.2093,11100.0
2005-11-09 14:40:00,61.55,61.55,61.52,61.52,9400.0,35.2093,35.2093,35.1922,35.1922,9400.0
2005-11-09 14:45:00,61.51,61.51,61.43,61.43,47300.0,35.1864,35.1864,35.1407,35.1407,47300.0
2005-11-09 14:50:00,61.41,61.42,61.34,61.38,11300.0,35.1292,35.135,35.0892,35.1121,11300.0
2005-11-09 14:55:00,61.37,61.43,61.36,61.42,10600.0,35.1064,35.1407,35.1006,35.135,10600.0
2005-11-09 15:00:00,61.43,61.43,61.37,61.43,7300.0,35.1407,35.1407,35.1064,35.1407,7300.0
2005-11-09 15:05:00,61.43,61.48,61.42,61.48,7900.0,35.1407,35.1693,35.135,35.1693,7900.0
2005-11-09 15:10:00,61.48,61.48,61.4,61.44,6000.0,35.1693,35.1693,35.1235,35.1464,6000.0
2005-11-09 15:15:00,61.44,61.48,61.43,61.45,17200.0,35.1464,35.1693,35.1407,35.1521,17200.0
2005-11-09 15:20:00,61.46,61.47,61.42,61.42,20100.0,35.1578,35.1636,35.135,35.135,20100.0
2005-11-09 15:25:00,61.42,61.43,61.39,61.41,5300.0,35.135,35.1407,35.1178,35.1292,5300.0
2005-11-09 15:30:00,61.42,61.44,61.34,61.44,12200.0,35.135,35.1464,35.0892,35.1464,12200.0
2005-11-09 15:35:00,61.44,61.47,61.38,61.4,6400.0,35.1464,35.1636,35.1121,35.1235,6400.0
2005-11-09 15:40:00,61.4,61.4,61.32,61.33,14800.0,35.1235,35.1235,35.0778,35.0835,14800.0
2005-11-09 15:45:00,61.34,61.36,61.3,61.3,12300.0,35.0892,35.1006,35.0663,35.0663,12300.0
2005-11-09 15:50:00,61.3,61.39,61.3,61.39,16900.0,35.0663,35.1178,35.0663,35.1178,16900.0
2005-11-09 15:55:00,61.39,61.4,61.35,61.37,29100.0,35.1178,35.1235,35.0949,35.1064,29100.0
2005-11-10 09:30:00,61.48,61.48,61.36,61.44,15600.0,35.1693,35.1693,35.1006,35.1464,15600.0
2005-11-10 09:35:00,61.44,61.45,61.42,61.45,9100.0,35.1464,35.1521,35.135,35.1521,9100.0
2005-11-10 09:40:00,61.44,61.7,61.44,61.62,27100.0,35.1464,35.2951,35.1464,35.2494,27100.0
2005-11-10 09:45:00,61.61,61.76,61.61,61.62,19600.0,35.2436,35.3295,35.2436,35.2494,19600.0
2005-11-10 09:50:00,61.61,61.61,61.52,61.52,13600.0,35.2436,35.2436,35.1922,35.1922,13600.0
2005-11-10 09:55:00,61.52,61.59,61.5,61.5,8100.0,35.1922,35.2322,35.1807,35.1807,8100.0
2005-11-10 10:00:00,61.51,61.6,61.51,61.59,8100.0,35.1864,35.2379,35.1864,35.2322,8100.0
2005-11-10 10:05:00,61.59,61.6,61.56,61.56,11400.0,35.2322,35.2379,35.215,35.215,11400.0
2005-11-10 10:10:00,61.57,61.57,61.38,61.38,12700.0,35.2208,35.2208,35.1121,35.1121,12700.0
2005-11-10 10:15:00,61.38,61.38,61.16,61.16,18900.0,35.1121,35.1121,34.9862,34.9862,18900.0
2005-11-10 10:20:00,61.16,61.32,61.16,61.22,18600.0,34.9862,35.0778,34.9862,35.0205,18600.0
2005-11-10 10:25:00,61.22,61.32,61.21,61.28,9100.0,35.0205,35.0778,35.0148,35.0549,9100.0
2005-11-10 10:30:00,61.3,61.4,61.28,61.32,8300.0,35.0663,35.1235,35.0549,35.0778,8300.0
2005-11-10 10:35:00,61.32,61.4,61.32,61.4,5500.0,35.0778,35.1235,35.0778,35.1235,5500.0
2005-11-10 10:40:00,61.4,61.43,61.36,61.36,5600.0,35.1235,35.1407,35.1006,35.1006,5600.0
2005-11-10 10:45:00,61.33,61.37,61.31,61.37,6800.0,35.0835,35.1064,35.072,35.1064,6800.0
2005-11-10 10:50:00,61.41,61.46,61.39,61.46,6200.0,35.1292,35.1578,35.1178,35.1578,6200.0
2005-11-10 10:55:00,61.47,61.5,61.42,61.43,5000.0,35.1636,35.1807,35.135,35.1407,5000.0
2005-11-10 11:00:00,61.43,61.45,61.36,61.37,7000.0,35.1407,35.1521,35.1006,35.1064,7000.0
2005-11-10 11:05:00,61.35,61.53,61.35,61.49,12100.0,35.0949,35.1979,35.0949,35.175,12100.0
2005-11-10 11:10:00,61.48,61.51,61.45,61.45,5600.0,35.1693,35.1864,35.1521,35.1521,5600.0
2005-11-10 11:15:00,61.46,61.55,61.45,61.54,11800.0,35.1578,35.2093,35.1521,35.2036,11800.0
2005-11-10 11:20:00,61.54,61.55,61.5,61.5,7300.0,35.2036,35.2093,35.1807,35.1807,7300.0
2005-11-10 11:25:00,61.51,61.57,61.51,61.57,16400.0,35.1864,35.2208,35.1864,35.2208,16400.0
2005-11-10 11:30:00,61.55,61.56,61.54,61.54,5600.0,35.2093,35.215,35.2036,35.2036,5600.0
2005-11-10 11:35:00,61.55,61.55,61.5,61.5,16400.0,35.2093,35.2093,35.1807,35.1807,16400.0
2005-11-10 11:40:00,61.5,61.59,61.49,61.57,9700.0,35.1807,35.2322,35.175,35.2208,9700.0
2005-11-10 11:45:00,61.58,61.6,61.55,61.55,8400.0,35.2265,35.2379,35.2093,35.2093,8400.0
2005-11-10 11:50:00,61.54,61.62,61.51,61.61,10900.0,35.2036,35.2494,35.1864,35.2436,10900.0
2005-11-10 11:55:00,61.61,61.62,61.58,61.61,7300.0,35.2436,35.2494,35.2265,35.2436,7300.0
2005-11-10 12:00:00,61.6,61.61,61.57,61.59,6500.0,35.2379,35.2436,35.2208,35.2322,6500.0
2005-11-10 12:05:00,61.59,61.6,61.58,61.59,4300.0,35.2322,35.2379,35.2265,35.2322,4300.0
2005-11-10 12:10:00,61.59,61.6,61.55,61.57,23800.0,35.2322,35.2379,35.2093,35.2208,23800.0
2005-11-10 12:15:00,61.56,61.59,61.54,61.54,6600.0,35.215,35.2322,35.2036,35.2036,6600.0
2005-11-10 12:20:00,61.53,61.55,61.51,61.54,11700.0,35.1979,35.2093,35.1864,35.2036,11700.0
2005-11-10 12:25:00,61.54,61.6,61.52,61.58,17100.0,35.2036,35.2379,35.1922,35.2265,17100.0
2005-11-10 12:30:00,61.57,61.59,61.53,61.55,12000.0,35.2208,35.2322,35.1979,35.2093,12000.0
2005-11-10 12:35:00,61.57,61.57,61.5,61.5,5100.0,35.2208,35.2208,35.1807,35.1807,5100.0
2005-11-10 12:40:00,61.51,61.51,61.48,61.49,12600.0,35.1864,35.1864,35.1693,35.175,12600.0
2005-11-10 12:45:00,61.49,61.52,61.48,61.51,20200.0,35.175,35.1922,35.1693,35.1864,20200.0
2005-11-10 12:50:00,61.51,61.55,61.48,61.49,39200.0,35.1864,35.2093,35.1693,35.175,39200.0
2005-11-10 12:55:00,61.48,61.55,61.47,61.52,59500.0,35.1693,35.2093,35.1636,35.1922,59500.0
2005-11-10 13:00:00,61.5,61.59,61.5,61.54,20600.0,35.1807,35.2322,35.1807,35.2036,20600.0
2005-11-10 13:05:00,61.55,61.65,61.53,61.64,11800.0,35.2093,35.2665,35.1979,35.2608,11800.0
2005-11-10 13:10:00,61.65,61.67,61.61,61.66,10400.0,35.2665,35.278,35.2436,35.2722,10400.0
2005-11-10 13:15:00,61.66,61.69,61.62,61.63,15400.0,35.2722,35.2894,35.2494,35.2551,15400.0
2005-11-10 13:20:00,61.63,61.64,61.61,61.62,5900.0,35.2551,35.2608,35.2436,35.2494,5900.0
2005-11-10 13:25:00,61.62,61.7,61.61,61.67,14800.0,35.2494,35.2951,35.2436,35.278,14800.0
2005-11-10 13:30:00,61.66,61.7,61.65,61.66,9000.0,35.2722,35.2951,35.2665,35.2722,9000.0
2005-11-10 13:35:00,61.67,61.85,61.67,61.83,9900.0,35.278,35.3809,35.278,35.3695,9900.0
2005-11-10 13:40:00,61.83,61.94,61.83,61.88,13400.0,35.3695,35.4324,35.3695,35.3981,13400.0
2005-11-10 13:45:00,61.9,61.96,61.9,61.92,12900.0,35.4095,35.4439,35.4095,35.421,12900.0
2005-11-10 13:50:00,61.93,62.03,61.9,62.01,40500.0,35.4267,35.4839,35.4095,35.4725,40500.0
2005-11-10 13:55:00,62.03,62.07,61.99,61.99,24900.0,35.4839,35.5068,35.461,35.461,24900.0
2005-11-10 14:00:00,61.99,62.09,61.99,62.08,17900.0,35.461,35.5182,35.461,35.5125,17900.0
2005-11-10 14:05:00,62.08,62.09,62.03,62.03,20300.0,35.5125,35.5182,35.4839,35.4839,20300.0
2005-11-10 14:10:00,62.04,62.05,62.02,62.03,17700.0,35.4896,35.4953,35.4782,35.4839,17700.0
2005-11-10 14:15:00,62.03,62.07,62.01,62.06,12700.0,35.4839,35.5068,35.4725,35.5011,12700.0
2005-11-10 14:20:00,62.06,62.06,62.04,62.05,11000.0,35.5011,35.5011,35.4896,35.4953,11000.0
2005-11-10 14:25:00,62.05,62.09,62.04,62.08,10700.0,35.4953,35.5182,35.4896,35.5125,10700.0
2005-11-10 14:30:00,62.1,62.19,62.09,62.12,17000.0,35.5239,35.5754,35.5182,35.5354,17000.0
2005-11-10 14:35:00,62.14,62.17,62.14,62.16,9400.0,35.5468,35.564,35.5468,35.5583,9400.0
2005-11-10 14:40:00,62.16,62.16,62.15,62.16,5800.0,35.5583,35.5583,35.5525,35.5583,5800.0
2005-11-10 14:45:00,62.14,62.15,62.14,62.15,19000.0,35.5468,35.5525,35.5468,35.5525,19000.0
2005-11-10 14:50:00,62.15,62.15,62.09,62.11,18200.0,35.5525,35.5525,35.5182,35.5297,18200.0
2005-11-10 14:55:00,62.11,62.35,62.11,62.24,27000.0,35.5297,35.667,35.5297,35.604,27000.0
2005-11-10 15:00:00,62.25,62.29,62.22,62.25,6400.0,35.6098,35.6326,35.5926,35.6098,6400.0
2005-11-10 15:05:00,62.25,62.25,62.18,62.18,16800.0,35.6098,35.6098,35.5697,35.5697,16800.0
2005-11-10 15:10:00,62.18,62.22,62.15,62.22,17200.0,35.5697,35.5926,35.5525,35.5926,17200.0
2005-11-10 15:15:00,62.2,62.21,62.19,62.2,7700.0,35.5812,35.5869,35.5754,35.5812,7700.0
2005-11-10 15:20:00,62.2,62.21,62.16,62.16,10800.0,35.5812,35.5869,35.5583,35.5583,10800.0
2005-11-10 15:25:00,62.17,62.17,62.13,62.15,14900.0,35.564,35.564,35.5411,35.5525,14900.0
2005-11-10 15:30:00,62.16,62.2,62.16,62.19,17000.0,35.5583,35.5812,35.5583,35.5754,17000.0
2005-11-10 15:35:00,62.19,62.22,62.18,62.22,17900.0,35.5754,35.5926,35.5697,35.5926,17900.0
2005-11-10 15:40:00,62.22,62.24,62.22,62.23,14800.0,35.5926,35.604,35.5926,35.5983,14800.0
2005-11-10 15:45:00,62.22,62.22,62.19,62.2,28900.0,35.5926,35.5926,35.5754,35.5812,28900.0
2005-11-10 15:50:00,62.2,62.24,62.19,62.24,38800.0,35.5812,35.604,35.5754,35.604,38800.0
2005-11-10 15:55:00,62.22,62.3,62.22,62.3,25500.0,35.5926,35.6384,35.5926,35.6384,25500.0
2005-11-11 09:30:00,62.47,62.47,62.16,62.19,19700.0,35.7356,35.7356,35.5583,35.5754,19700.0
2005-11-11 09:35:00,62.2,62.28,62.18,62.18,5100.0,35.5812,35.6269,35.5697,35.5697,5100.0
2005-11-11 09:40:00,62.18,62.48,62.09,62.42,8000.0,35.5697,35.7413,35.5182,35.707,8000.0
2005-11-11 09:45:00,62.39,62.46,62.18,62.19,9600.0,35.6898,35.7299,35.5697,35.5754,9600.0
2005-11-11 09:50:00,62.19,62.26,62.18,62.26,14000.0,35.5754,35.6155,35.5697,35.6155,14000.0
2005-11-11 09:55:00,62.25,62.36,62.23,62.27,12200.0,35.6098,35.6727,35.5983,35.6212,12200.0
2005-11-11 10:00:00,62.31,62.31,62.1,62.19,18000.0,35.6441,35.6441,35.5239,35.5754,18000.0
2005-11-11 10:05:00,62.22,62.22,62.14,62.14,7300.0,35.5926,35.5926,35.5468,35.5468,7300.0
2005-11-11 10:10:00,62.13,62.13,62.02,62.06,8600.0,35.5411,35.5411,35.4782,35.5011,8600.0
2005-11-11 10:15:00,62.05,62.13,62.05,62.11,7000.0,35.4953,35.5411,35.4953,35.5297,7000.0
2005-11-11 10:20:00,62.13,62.14,62.07,62.07,5800.0,35.5411,35.5468,35.5068,35.5068,5800.0
2005-11-11 10:25:00,62.08,62.14,62.08,62.14,4200.0,35.5125,35.5468,35.5125,35.5468,4200.0
2005-11-11 10:30:00,62.14,62.15,62.13,62.13,8700.0,35.5468,35.5525,35.5411,35.5411,8700.0
2005-11-11 10:35:00,62.12,62.13,62.12,62.12,2200.0,35.5354,35.5411,35.5354,35.5354,2200.0
2005-11-11 10:40:00,62.13,62.15,62.12,62.15,3500.0,35.5411,35.5525,35.5354,35.5525,3500.0
2005-11-11 10:45:00,62.14,62.15,62.14,62.15,7300.0,35.5468,35.5525,35.5468,35.5525,7300.0
2005-11-11 10:50:00,62.15,62.15,62.14,62.15,9200.0,35.5525,35.5525,35.5468,35.5525,9200.0
2005-11-11 10:55:00,62.15,62.15,62.13,62.14,4500.0,35.5525,35.5525,35.5411,35.5468,4500.0
2005-11-11 11:00:00,62.15,62.15,62.14,62.14,12900.0,35.5525,35.5525,35.5468,35.5468,12900.0
2005-11-11 11:05:00,62.15,62.21,62.14,62.21,14400.0,35.5525,35.5869,35.5468,35.5869,14400.0
2005-11-11 11:10:00,62.21,62.25,62.21,62.25,3300.0,35.5869,35.6098,35.5869,35.6098,3300.0
2005-11-11 11:15:00,62.25,62.28,62.25,62.27,14400.0,35.6098,35.6269,35.6098,35.6212,14400.0
2005-11-11 11:20:00,62.27,62.3,62.26,62.28,4700.0,35.6212,35.6384,35.6155,35.6269,4700.0
2005-11-11 11:25:00,62.28,62.35,62.27,62.34,7700.0,35.6269,35.667,35.6212,35.6612,7700.0
2005-11-11 11:30:00,62.35,62.38,62.34,62.35,4500.0,35.667,35.6841,35.6612,35.667,4500.0
2005-11-11 11:35:00,62.35,62.36,62.34,62.35,6300.0,35.667,35.6727,35.6612,35.667,6300.0
2005-11-11 11:40:00,62.36,62.37,62.36,62.36,3400.0,35.6727,35.6784,35.6727,35.6727,3400.0
2005-11-11 11:45:00,62.35,62.36,62.33,62.34,5600.0,35.667,35.6727,35.6555,35.6612,5600.0
2005-11-11 11:50:00,62.33,62.34,62.31,62.31,7300.0,35.6555,35.6612,35.6441,35.6441,7300.0
2005-11-11 11:55:00,62.3,62.31,62.3,62.3,4300.0,35.6384,35.6441,35.6384,35.6384,4300.0
2005-11-11 12:00:00,62.29,62.29,62.24,62.25,3500.0,35.6326,35.6326,35.604,35.6098,3500.0
2005-11-11 12:05:00,62.24,62.26,62.22,62.24,12300.0,35.604,35.6155,35.5926,35.604,12300.0
2005-11-11 12:10:00,62.24,62.24,62.12,62.12,27000.0,35.604,35.604,35.5354,35.5354,27000.0
2005-11-11 12:15:00,62.15,62.15,62.14,62.14,5800.0,35.5525,35.5525,35.5468,35.5468,5800.0
2005-11-11 12:20:00,62.15,62.15,62.14,62.15,1000.0,35.5525,35.5525,35.5468,35.5525,1000.0
2005-11-11 12:25:00,62.15,62.16,62.14,62.15,5600.0,35.5525,35.5583,35.5468,35.5525,5600.0
2005-11-11 12:30:00,62.16,62.18,62.16,62.18,6800.0,35.5583,35.5697,35.5583,35.5697,6800.0
2005-11-11 12:35:00,62.19,62.2,62.18,62.2,5100.0,35.5754,35.5812,35.5697,35.5812,5100.0
2005-11-11 12:40:00,62.2,62.21,62.19,62.21,11600.0,35.5812,35.5869,35.5754,35.5869,11600.0
2005-11-11 12:45:00,62.21,62.21,62.18,62.19,5200.0,35.5869,35.5869,35.5697,35.5754,5200.0
2005-11-11 12:50:00,62.18,62.2,62.18,62.18,5400.0,35.5697,35.5812,35.5697,35.5697,5400.0
2005-11-11 12:55:00,62.19,62.19,62.12,62.14,5200.0,35.5754,35.5754,35.5354,35.5468,5200.0
2005-11-11 13:00:00,62.14,62.14,62.11,62.12,3500.0,35.5468,35.5468,35.5297,35.5354,3500.0
2005-11-11 13:05:00,62.11,62.13,62.07,62.07,11800.0,35.5297,35.5411,35.5068,35.5068,11800.0
2005-11-11 13:10:00,62.06,62.09,61.97,61.97,13500.0,35.5011,35.5182,35.4496,35.4496,13500.0
2005-11-11 13:15:00,61.98,62.0,61.96,62.0,7900.0,35.4553,35.4667,35.4439,35.4667,7900.0
2005-11-11 13:20:00,61.98,62.0,61.91,62.0,6300.0,35.4553,35.4667,35.4153,35.4667,6300.0
2005-11-11 13:25:00,62.02,62.03,62.0,62.02,5900.0,35.4782,35.4839,35.4667,35.4782,5900.0
2005-11-11 13:30:00,62.01,62.09,62.01,62.08,17100.0,35.4725,35.5182,35.4725,35.5125,17100.0
2005-11-11 13:35:00,62.09,62.13,62.09,62.12,5400.0,35.5182,35.5411,35.5182,35.5354,5400.0
2005-11-11 13:40:00,62.13,62.13,62.08,62.1,15300.0,35.5411,35.5411,35.5125,35.5239,15300.0
2005-11-11 13:45:00,62.1,62.1,62.04,62.04,13800.0,35.5239,35.5239,35.4896,35.4896,13800.0
2005-11-11 13:50:00,62.05,62.06,62.02,62.06,12700.0,35.4953,35.5011,35.4782,35.5011,12700.0
2005-11-11 13:55:00,62.07,62.07,62.02,62.02,12200.0,35.5068,35.5068,35.4782,35.4782,12200.0
2005-11-11 14:00:00,62.03,62.03,62.0,62.0,15200.0,35.4839,35.4839,35.4667,35.4667,15200.0
2005-11-11 14:05:00,62.0,62.01,61.99,62.01,9200.0,35.4667,35.4725,35.461,35.4725,9200.0
2005-11-11 14:10:00,62.01,62.07,62.0,62.07,14600.0,35.4725,35.5068,35.4667,35.5068,14600.0
2005-11-11 14:15:00,62.07,62.2,62.06,62.15,10000.0,35.5068,35.5812,35.5011,35.5525,10000.0
2005-11-11 14:20:00,62.15,62.17,62.15,62.15,1800.0,35.5525,35.564,35.5525,35.5525,1800.0
2005-11-11 14:25:00,62.17,62.19,62.15,62.19,2200.0,35.564,35.5754,35.5525,35.5754,2200.0
2005-11-11 14:30:00,62.19,62.24,62.19,62.24,2800.0,35.5754,35.604,35.5754,35.604,2800.0
2005-11-11 14:35:00,62.24,62.25,62.22,62.24,7200.0,35.604,35.6098,35.5926,35.604,7200.0
2005-11-11 14:40:00,62.25,62.25,62.21,62.21,7800.0,35.6098,35.6098,35.5869,35.5869,7800.0
2005-11-11 14:45:00,62.23,62.26,62.23,62.26,13300.0,35.5983,35.6155,35.5983,35.6155,13300.0
2005-11-11 14:50:00,62.25,62.27,62.24,62.24,14400.0,35.6098,35.6212,35.604,35.604,14400.0
2005-11-11 14:55:00,62.25,62.26,62.24,62.25,11800.0,35.6098,35.6155,35.604,35.6098,11800.0
2005-11-11 15:00:00,62.24,62.27,62.24,62.26,14100.0,35.604,35.6212,35.604,35.6155,14100.0
2005-11-11 15:05:00,62.27,62.29,62.26,62.26,10500.0,35.6212,35.6326,35.6155,35.6155,10500.0
2005-11-11 15:10:00,62.26,62.36,62.25,62.36,19900.0,35.6155,35.6727,35.6098,35.6727,19900.0
2005-11-11 15:15:00,62.36,62.39,62.36,62.38,11500.0,35.6727,35.6898,35.6727,35.6841,11500.0
2005-11-11 15:20:00,62.4,62.4,62.37,62.39,18300.0,35.6956,35.6956,35.6784,35.6898,18300.0
2005-11-11 15:25:00,62.39,62.44,62.37,62.42,11200.0,35.6898,35.7184,35.6784,35.707,11200.0
2005-11-11 15:30:00,62.4,62.42,62.39,62.41,10000.0,35.6956,35.707,35.6898,35.7013,10000.0
2005-11-11 15:35:00,62.41,62.45,62.41,62.42,9900.0,35.7013,35.7242,35.7013,35.707,9900.0
2005-11-11 15:40:00,62.42,62.44,62.41,62.42,16700.0,35.707,35.7184,35.7013,35.707,16700.0
2005-11-11 15:45:00,62.42,62.43,62.38,62.38,7800.0,35.707,35.7127,35.6841,35.6841,7800.0
2005-11-11 15:50:00,62.37,62.47,62.36,62.43,9300.0,35.6784,35.7356,35.6727,35.7127,9300.0
2005-11-11 15:55:00,62.43,62.44,62.43,62.43,8000.0,35.7127,35.7184,35.7127,35.7127,8000.0
2005-11-14 09:30:00,62.75,62.8,62.75,62.75,55400.0,35.8958,35.9244,35.8958,35.8958,55400.0
2005-11-14 09:35:00,62.75,62.76,62.74,62.76,50100.0,35.8958,35.9015,35.8901,35.9015,50100.0
2005-11-14 09:40:00,62.76,62.92,62.76,62.77,42500.0,35.9015,35.993,35.9015,35.9072,42500.0
2005-11-14 09:45:00,62.77,62.82,62.41,62.54,86000.0,35.9072,35.9358,35.7013,35.7756,86000.0
2005-11-14 09:50:00,62.54,62.7,62.52,62.64,31100.0,35.7756,35.8672,35.7642,35.8329,31100.0
2005-11-14 09:55:00,62.63,62.63,62.53,62.6,25500.0,35.8271,35.8271,35.7699,35.81,25500.0
2005-11-14 10:00:00,62.6,62.6,62.41,62.43,88200.0,35.81,35.81,35.7013,35.7127,88200.0
2005-11-14 10:05:00,62.43,62.44,62.32,62.32,22100.0,35.7127,35.7184,35.6498,35.6498,22100.0
2005-11-14 10:10:00,62.32,62.32,62.22,62.3,32500.0,35.6498,35.6498,35.5926,35.6384,32500.0
2005-11-14 10:15:00,62.34,62.39,62.32,62.34,19800.0,35.6612,35.6898,35.6498,35.6612,19800.0
2005-11-14 10:20:00,62.34,62.34,62.3,62.32,15100.0,35.6612,35.6612,35.6384,35.6498,15100.0
2005-11-14 10:25:00,62.3,62.34,62.29,62.34,26100.0,35.6384,35.6612,35.6326,35.6612,26100.0
2005-11-14 10:30:00,62.35,62.4,62.31,62.4,32800.0,35.667,35.6956,35.6441,35.6956,32800.0
2005-11-14 10:35:00,62.39,62.41,62.36,62.39,25700.0,35.6898,35.7013,35.6727,35.6898,25700.0
2005-11-14 10:40:00,62.39,62.45,62.33,62.33,23900.0,35.6898,35.7242,35.6555,35.6555,23900.0
2005-11-14 10:45:00,62.34,62.4,62.31,62.39,8800.0,35.6612,35.6956,35.6441,35.6898,8800.0
2005-11-14 10:50:00,62.41,62.48,62.39,62.45,37200.0,35.7013,35.7413,35.6898,35.7242,37200.0
2005-11-14 10:55:00,62.45,62.45,62.42,62.42,7900.0,35.7242,35.7242,35.707,35.707,7900.0
2005-11-14 11:00:00,62.43,62.5,62.43,62.49,9100.0,35.7127,35.7528,35.7127,35.747,9100.0
2005-11-14 11:05:00,62.48,62.53,62.47,62.53,10800.0,35.7413,35.7699,35.7356,35.7699,10800.0
2005-11-14 11:10:00,62.53,62.62,62.52,62.6,9800.0,35.7699,35.8214,35.7642,35.81,9800.0
2005-11-14 11:15:00,62.61,62.65,62.56,62.65,14700.0,35.8157,35.8386,35.7871,35.8386,14700.0
2005-11-14 11:20:00,62.65,62.7,62.62,62.62,21300.0,35.8386,35.8672,35.8214,35.8214,21300.0
2005-11-14 11:25:00,62.6,62.6,62.54,62.55,21800.0,35.81,35.81,35.7756,35.7814,21800.0
2005-11-14 11:30:00,62.55,62.56,62.53,62.55,4400.0,35.7814,35.7871,35.7699,35.7814,4400.0
2005-11-14 11:35:00,62.55,62.6,62.55,62.6,15800.0,35.7814,35.81,35.7814,35.81,15800.0
2005-11-14 11:40:00,62.6,62.62,62.57,62.61,8300.0,35.81,35.8214,35.7928,35.8157,8300.0
2005-11-14 11:45:00,62.68,62.68,62.57,62.57,31000.0,35.8557,35.8557,35.7928,35.7928,31000.0
2005-11-14 11:50:00,62.56,62.68,62.55,62.66,9000.0,35.7871,35.8557,35.7814,35.8443,9000.0
2005-11-14 11:55:00,62.65,62.66,62.6,62.6,9800.0,35.8386,35.8443,35.81,35.81,9800.0
2005-11-14 12:00:00,62.6,62.65,62.6,62.63,10200.0,35.81,35.8386,35.81,35.8271,10200.0
2005-11-14 12:05:00,62.63,62.64,62.59,62.59,17100.0,35.8271,35.8329,35.8042,35.8042,17100.0
2005-11-14 12:10:00,62.58,62.6,62.55,62.59,7200.0,35.7985,35.81,35.7814,35.8042,7200.0
2005-11-14 12:15:00,62.6,62.63,62.58,62.62,9900.0,35.81,35.8271,35.7985,35.8214,9900.0
2005-11-14 12:20:00,62.63,62.65,62.62,62.63,4900.0,35.8271,35.8386,35.8214,35.8271,4900.0
2005-11-14 12:25:00,62.64,62.64,62.62,62.63,3500.0,35.8329,35.8329,35.8214,35.8271,3500.0
2005-11-14 12:30:00,62.63,62.68,62.63,62.68,10700.0,35.8271,35.8557,35.8271,35.8557,10700.0
2005-11-14 12:35:00,62.68,62.71,62.67,62.71,6900.0,35.8557,35.8729,35.85,35.8729,6900.0
2005-11-14 12:40:00,62.72,62.73,62.71,62.73,6800.0,35.8786,35.8843,35.8729,35.8843,6800.0
2005-11-14 12:45:00,62.73,62.74,62.72,62.74,5800.0,35.8843,35.8901,35.8786,35.8901,5800.0
2005-11-14 12:50:00,62.74,62.76,62.74,62.76,12200.0,35.8901,35.9015,35.8901,35.9015,12200.0
2005-11-14 12:55:00,62.76,62.83,62.73,62.75,29200.0,35.9015,35.9415,35.8843,35.8958,29200.0
2005-11-14 13:00:00,62.75,62.75,62.65,62.65,16000.0,35.8958,35.8958,35.8386,35.8386,16000.0
2005-11-14 13:05:00,62.65,62.67,62.57,62.57,6300.0,35.8386,35.85,35.7928,35.7928,6300.0
2005-11-14 13:10:00,62.57,62.62,62.54,62.61,4400.0,35.7928,35.8214,35.7756,35.8157,4400.0
2005-11-14 13:15:00,62.6,62.65,62.6,62.61,4900.0,35.81,35.8386,35.81,35.8157,4900.0
2005-11-14 13:20:00,62.61,62.62,62.51,62.54,7900.0,35.8157,35.8214,35.7585,35.7756,7900.0
2005-11-14 13:25:00,62.53,62.59,62.53,62.58,6000.0,35.7699,35.8042,35.7699,35.7985,6000.0
2005-11-14 13:30:00,62.59,62.63,62.59,62.62,7000.0,35.8042,35.8271,35.8042,35.8214,7000.0
2005-11-14 13:35:00,62.62,62.69,62.61,62.61,24200.0,35.8214,35.8615,35.8157,35.8157,24200.0
2005-11-14 13:40:00,62.61,62.62,62.54,62.56,11200.0,35.8157,35.8214,35.7756,35.7871,11200.0
2005-11-14 13:45:00,62.59,62.65,62.58,62.64,4100.0,35.8042,35.8386,35.7985,35.8329,4100.0
2005-11-14 13:50:00,62.64,62.7,62.63,62.66,9300.0,35.8329,35.8672,35.8271,35.8443,9300.0
2005-11-14 13:55:00,62.66,62.66,62.64,62.65,4800.0,35.8443,35.8443,35.8329,35.8386,4800.0
2005-11-14 14:00:00,62.69,62.7,62.67,62.68,7800.0,35.8615,35.8672,35.85,35.8557,7800.0
2005-11-14 14:05:00,62.68,62.69,62.63,62.66,6300.0,35.8557,35.8615,35.8271,35.8443,6300.0
2005-11-14 14:10:00,62.67,62.67,62.58,62.63,5700.0,35.85,35.85,35.7985,35.8271,5700.0
2005-11-14 14:15:00,62.62,62.66,62.61,62.61,4000.0,35.8214,35.8443,35.8157,35.8157,4000.0
2005-11-14 14:20:00,62.61,62.62,62.59,62.62,4700.0,35.8157,35.8214,35.8042,35.8214,4700.0
2005-11-14 14:25:00,62.62,62.63,62.58,62.58,4600.0,35.8214,35.8271,35.7985,35.7985,4600.0
2005-11-14 14:30:00,62.59,62.62,62.57,62.62,9000.0,35.8042,35.8214,35.7928,35.8214,9000.0
2005-11-14 14:35:00,62.6,62.63,62.58,62.58,27400.0,35.81,35.8271,35.7985,35.7985,27400.0
2005-11-14 14:40:00,62.6,62.62,62.6,62.61,12600.0,35.81,35.8214,35.81,35.8157,12600.0
2005-11-14 14:45:00,62.61,62.63,62.6,62.63,6700.0,35.8157,35.8271,35.81,35.8271,6700.0
2005-11-14 14:50:00,62.62,62.66,62.61,62.64,9400.0,35.8214,35.8443,35.8157,35.8329,9400.0
2005-11-14 14:55:00,62.64,62.65,62.6,62.61,12200.0,35.8329,35.8386,35.81,35.8157,12200.0
2005-11-14 15:00:00,62.62,62.68,62.61,62.67,9900.0,35.8214,35.8557,35.8157,35.85,9900.0
2005-11-14 15:05:00,62.68,62.69,62.66,62.69,5000.0,35.8557,35.8615,35.8443,35.8615,5000.0
2005-11-14 15:10:00,62.69,62.7,62.63,62.63,14600.0,35.8615,35.8672,35.8271,35.8271,14600.0
2005-11-14 15:15:00,62.65,62.73,62.65,62.73,30500.0,35.8386,35.8843,35.8386,35.8843,30500.0
2005-11-14 15:20:00,62.72,62.75,62.69,62.72,10900.0,35.8786,35.8958,35.8615,35.8786,10900.0
2005-11-14 15:25:00,62.72,62.73,62.68,62.71,12200.0,35.8786,35.8843,35.8557,35.8729,12200.0
2005-11-14 15:30:00,62.72,62.76,62.72,62.73,23300.0,35.8786,35.9015,35.8786,35.8843,23300.0
2005-11-14 15:35:00,62.73,62.81,62.73,62.77,18100.0,35.8843,35.9301,35.8843,35.9072,18100.0
2005-11-14 15:40:00,62.77,62.77,62.71,62.73,20000.0,35.9072,35.9072,35.8729,35.8843,20000.0
2005-11-14 15:45:00,62.73,62.77,62.72,62.77,18000.0,35.8843,35.9072,35.8786,35.9072,18000.0
2005-11-14 15:50:00,62.76,62.76,62.73,62.74,29200.0,35.9015,35.9015,35.8843,35.8901,29200.0
2005-11-14 15:55:00,62.75,62.78,62.71,62.75,26400.0,35.8958,35.9129,35.8729,35.8958,26400.0
2005-11-15 09:30:00,62.81,62.89,62.8,62.89,31100.0,35.9301,35.9759,35.9244,35.9759,31100.0
2005-11-15 09:35:00,62.84,62.84,62.51,62.61,30500.0,35.9473,35.9473,35.7585,35.8157,30500.0
2005-11-15 09:40:00,62.58,62.7,62.5,62.69,38600.0,35.7985,35.8672,35.7528,35.8615,38600.0
2005-11-15 09:45:00,62.72,62.79,62.69,62.75,71200.0,35.8786,35.9187,35.8615,35.8958,71200.0
2005-11-15 09:50:00,62.75,62.8,62.71,62.8,31300.0,35.8958,35.9244,35.8729,35.9244,31300.0
2005-11-15 09:55:00,62.8,62.8,62.68,62.73,30300.0,35.9244,35.9244,35.8557,35.8843,30300.0
2005-11-15 10:00:00,62.72,62.76,62.68,62.69,23400.0,35.8786,35.9015,35.8557,35.8615,23400.0
2005-11-15 10:05:00,62.69,62.8,62.68,62.74,19600.0,35.8615,35.9244,35.8557,35.8901,19600.0
2005-11-15 10:10:00,62.72,62.75,62.68,62.69,11900.0,35.8786,35.8958,35.8557,35.8615,11900.0
2005-11-15 10:15:00,62.69,62.74,62.68,62.74,15000.0,35.8615,35.8901,35.8557,35.8901,15000.0
2005-11-15 10:20:00,62.74,62.75,62.72,62.73,16100.0,35.8901,35.8958,35.8786,35.8843,16100.0
2005-11-15 10:25:00,62.74,62.74,62.72,62.72,8700.0,35.8901,35.8901,35.8786,35.8786,8700.0
2005-11-15 10:30:00,62.73,62.79,62.73,62.79,17200.0,35.8843,35.9187,35.8843,35.9187,17200.0
2005-11-15 10:35:00,62.79,62.84,62.78,62.78,6200.0,35.9187,35.9473,35.9129,35.9129,6200.0
2005-11-15 10:40:00,62.78,62.84,62.77,62.84,6600.0,35.9129,35.9473,35.9072,35.9473,6600.0
2005-11-15 10:45:00,62.8,62.85,62.77,62.78,18100.0,35.9244,35.953,35.9072,35.9129,18100.0
2005-11-15 10:50:00,62.77,62.81,62.76,62.81,6800.0,35.9072,35.9301,35.9015,35.9301,6800.0
2005-11-15 10:55:00,62.82,62.82,62.76,62.79,9500.0,35.9358,35.9358,35.9015,35.9187,9500.0
2005-11-15 11:00:00,62.79,62.79,62.75,62.75,18500.0,35.9187,35.9187,35.8958,35.8958,18500.0
2005-11-15 11:05:00,62.75,62.78,62.75,62.77,11600.0,35.8958,35.9129,35.8958,35.9072,11600.0
2005-11-15 11:10:00,62.77,62.78,62.76,62.77,4800.0,35.9072,35.9129,35.9015,35.9072,4800.0
2005-11-15 11:15:00,62.77,62.79,62.76,62.76,10400.0,35.9072,35.9187,35.9015,35.9015,10400.0
2005-11-15 11:20:00,62.76,62.76,62.76,62.76,2100.0,35.9015,35.9015,35.9015,35.9015,2100.0
2005-11-15 11:25:00,62.75,62.8,62.75,62.79,15500.0,35.8958,35.9244,35.8958,35.9187,15500.0
2005-11-15 11:30:00,62.79,62.83,62.76,62.83,14200.0,35.9187,35.9415,35.9015,35.9415,14200.0
2005-11-15 11:35:00,62.84,62.84,62.81,62.82,5500.0,35.9473,35.9473,35.9301,35.9358,5500.0
2005-11-15 11:40:00,62.82,62.87,62.82,62.85,6200.0,35.9358,35.9644,35.9358,35.953,6200.0
2005-11-15 11:45:00,62.87,62.87,62.85,62.85,12500.0,35.9644,35.9644,35.953,35.953,12500.0
2005-11-15 11:50:00,62.85,62.87,62.84,62.85,3900.0,35.953,35.9644,35.9473,35.953,3900.0
2005-11-15 11:55:00,62.85,62.88,62.84,62.86,11900.0,35.953,35.9701,35.9473,35.9587,11900.0
2005-11-15 12:00:00,62.86,62.87,62.83,62.85,12000.0,35.9587,35.9644,35.9415,35.953,12000.0
2005-11-15 12:05:00,62.85,62.87,62.83,62.84,11300.0,35.953,35.9644,35.9415,35.9473,11300.0
2005-11-15 12:10:00,62.84,62.91,62.84,62.88,28300.0,35.9473,35.9873,35.9473,35.9701,28300.0
2005-11-15 12:15:00,62.87,62.97,62.85,62.96,21900.0,35.9644,36.0216,35.953,36.0159,21900.0
2005-11-15 12:20:00,62.97,62.98,62.93,62.97,14900.0,36.0216,36.0273,35.9987,36.0216,14900.0
2005-11-15 12:25:00,62.96,63.04,62.96,63.04,29900.0,36.0159,36.0617,36.0159,36.0617,29900.0
2005-11-15 12:30:00,63.03,63.05,63.02,63.04,6400.0,36.0559,36.0674,36.0502,36.0617,6400.0
2005-11-15 12:35:00,63.04,63.09,63.04,63.07,18600.0,36.0617,36.0903,36.0617,36.0788,18600.0
2005-11-15 12:40:00,63.05,63.16,63.05,63.16,12300.0,36.0674,36.1303,36.0674,36.1303,12300.0
2005-11-15 12:45:00,63.16,63.17,63.12,63.13,22400.0,36.1303,36.136,36.1074,36.1132,22400.0
2005-11-15 12:50:00,63.13,63.15,63.13,63.14,7600.0,36.1132,36.1246,36.1132,36.1189,7600.0
2005-11-15 12:55:00,63.14,63.15,63.14,63.14,5300.0,36.1189,36.1246,36.1189,36.1189,5300.0
2005-11-15 13:00:00,63.14,63.16,63.13,63.16,11400.0,36.1189,36.1303,36.1132,36.1303,11400.0
2005-11-15 13:05:00,63.15,63.16,63.13,63.15,16700.0,36.1246,36.1303,36.1132,36.1246,16700.0
2005-11-15 13:10:00,63.15,63.15,63.13,63.13,11100.0,36.1246,36.1246,36.1132,36.1132,11100.0
2005-11-15 13:15:00,63.14,63.18,63.12,63.16,13700.0,36.1189,36.1418,36.1074,36.1303,13700.0
2005-11-15 13:20:00,63.17,63.17,63.11,63.12,10900.0,36.136,36.136,36.1017,36.1074,10900.0
2005-11-15 13:25:00,63.12,63.12,63.07,63.07,8300.0,36.1074,36.1074,36.0788,36.0788,8300.0
2005-11-15 13:30:00,63.07,63.09,63.07,63.07,5700.0,36.0788,36.0903,36.0788,36.0788,5700.0
2005-11-15 13:35:00,63.06,63.06,63.0,63.01,9500.0,36.0731,36.0731,36.0388,36.0445,9500.0
2005-11-15 13:40:00,63.02,63.04,63.0,63.02,6300.0,36.0502,36.0617,36.0388,36.0502,6300.0
2005-11-15 13:45:00,63.02,63.02,63.0,63.01,17900.0,36.0502,36.0502,36.0388,36.0445,17900.0
2005-11-15 13:50:00,63.0,63.02,63.0,63.0,36600.0,36.0388,36.0502,36.0388,36.0388,36600.0
2005-11-15 13:55:00,63.0,63.02,62.94,63.02,10100.0,36.0388,36.0502,36.0045,36.0502,10100.0
2005-11-15 14:00:00,62.99,62.99,62.91,62.92,7500.0,36.0331,36.0331,35.9873,35.993,7500.0
2005-11-15 14:05:00,62.9,62.91,62.85,62.85,18000.0,35.9816,35.9873,35.953,35.953,18000.0
2005-11-15 14:10:00,62.84,62.86,62.83,62.83,63100.0,35.9473,35.9587,35.9415,35.9415,63100.0
2005-11-15 14:15:00,62.83,62.84,62.78,62.81,70900.0,35.9415,35.9473,35.9129,35.9301,70900.0
2005-11-15 14:20:00,62.82,62.84,62.72,62.76,53400.0,35.9358,35.9473,35.8786,35.9015,53400.0
2005-11-15 14:25:00,62.75,62.76,62.75,62.75,44600.0,35.8958,35.9015,35.8958,35.8958,44600.0
2005-11-15 14:30:00,62.75,62.76,62.73,62.75,24900.0,35.8958,35.9015,35.8843,35.8958,24900.0
2005-11-15 14:35:00,62.75,62.75,62.7,62.73,31400.0,35.8958,35.8958,35.8672,35.8843,31400.0
2005-11-15 14:40:00,62.71,62.72,62.69,62.69,26300.0,35.8729,35.8786,35.8615,35.8615,26300.0
2005-11-15 14:45:00,62.69,62.7,62.65,62.67,16000.0,35.8615,35.8672,35.8386,35.85,16000.0
2005-11-15 14:50:00,62.67,62.67,62.61,62.63,16900.0,35.85,35.85,35.8157,35.8271,16900.0
2005-11-15 14:55:00,62.61,62.61,62.4,62.4,27700.0,35.8157,35.8157,35.6956,35.6956,27700.0
2005-11-15 15:00:00,62.4,62.4,62.3,62.31,36000.0,35.6956,35.6956,35.6384,35.6441,36000.0
2005-11-15 15:05:00,62.3,62.3,62.27,62.27,27300.0,35.6384,35.6384,35.6212,35.6212,27300.0
2005-11-15 15:10:00,62.26,62.27,62.18,62.18,41000.0,35.6155,35.6212,35.5697,35.5697,41000.0
2005-11-15 15:15:00,62.18,62.25,62.13,62.23,61600.0,35.5697,35.6098,35.5411,35.5983,61600.0
2005-11-15 15:20:00,62.23,62.25,62.22,62.23,18000.0,35.5983,35.6098,35.5926,35.5983,18000.0
2005-11-15 15:25:00,62.23,62.25,62.19,62.19,18000.0,35.5983,35.6098,35.5754,35.5754,18000.0
2005-11-15 15:30:00,62.18,62.26,62.18,62.24,35700.0,35.5697,35.6155,35.5697,35.604,35700.0
2005-11-15 15:35:00,62.24,62.26,62.23,62.24,23800.0,35.604,35.6155,35.5983,35.604,23800.0
2005-11-15 15:40:00,62.25,62.28,62.23,62.27,11800.0,35.6098,35.6269,35.5983,35.6212,11800.0
2005-11-15 15:45:00,62.26,62.27,62.22,62.23,17400.0,35.6155,35.6212,35.5926,35.5983,17400.0
2005-11-15 15:50:00,62.22,62.23,62.2,62.23,46800.0,35.5926,35.5983,35.5812,35.5983,46800.0
2005-11-15 15:55:00,62.24,62.29,62.24,62.25,33600.0,35.604,35.6326,35.604,35.6098,33600.0
2005-11-16 09:30:00,62.31,62.54,62.31,62.52,30500.0,35.6441,35.7756,35.6441,35.7642,30500.0
2005-11-16 09:35:00,62.52,62.52,62.37,62.45,9100.0,35.7642,35.7642,35.6784,35.7242,9100.0
2005-11-16 09:40:00,62.45,62.45,62.3,62.41,23000.0,35.7242,35.7242,35.6384,35.7013,23000.0
2005-11-16 09:45:00,62.41,62.41,62.1,62.2,15400.0,35.7013,35.7013,35.5239,35.5812,15400.0
2005-11-16 09:50:00,62.22,62.29,62.12,62.16,10000.0,35.5926,35.6326,35.5354,35.5583,10000.0
2005-11-16 09:55:00,62.16,62.27,62.14,62.26,5300.0,35.5583,35.6212,35.5468,35.6155,5300.0
2005-11-16 10:00:00,62.26,62.35,62.26,62.34,10200.0,35.6155,35.667,35.6155,35.6612,10200.0
2005-11-16 10:05:00,62.32,62.32,62.28,62.31,7300.0,35.6498,35.6498,35.6269,35.6441,7300.0
2005-11-16 10:10:00,62.31,62.35,62.3,62.33,12500.0,35.6441,35.667,35.6384,35.6555,12500.0
2005-11-16 10:15:00,62.33,62.33,62.3,62.31,8100.0,35.6555,35.6555,35.6384,35.6441,8100.0
2005-11-16 10:20:00,62.3,62.3,62.24,62.28,6300.0,35.6384,35.6384,35.604,35.6269,6300.0
2005-11-16 10:25:00,62.29,62.29,62.2,62.25,4700.0,35.6326,35.6326,35.5812,35.6098,4700.0
2005-11-16 10:30:00,62.24,62.24,62.16,62.17,7600.0,35.604,35.604,35.5583,35.564,7600.0
2005-11-16 10:35:00,62.16,62.17,62.05,62.05,12600.0,35.5583,35.564,35.4953,35.4953,12600.0
2005-11-16 10:40:00,62.06,62.06,61.77,61.87,57300.0,35.5011,35.5011,35.3352,35.3924,57300.0
2005-11-16 10:45:00,61.87,61.87,61.77,61.83,32900.0,35.3924,35.3924,35.3352,35.3695,32900.0
2005-11-16 10:50:00,61.82,61.83,61.8,61.81,15600.0,35.3638,35.3695,35.3523,35.3581,15600.0
2005-11-16 10:55:00,61.8,61.82,61.79,61.8,33400.0,35.3523,35.3638,35.3466,35.3523,33400.0
2005-11-16 11:00:00,61.8,61.8,61.73,61.76,15000.0,35.3523,35.3523,35.3123,35.3295,15000.0
2005-11-16 11:05:00,61.76,61.76,61.7,61.72,8600.0,35.3295,35.3295,35.2951,35.3066,8600.0
2005-11-16 11:10:00,61.71,61.73,61.7,61.71,4800.0,35.3008,35.3123,35.2951,35.3008,4800.0
2005-11-16 11:15:00,61.71,61.76,61.71,61.73,5000.0,35.3008,35.3295,35.3008,35.3123,5000.0
2005-11-16 11:20:00,61.74,61.8,61.74,61.77,5000.0,35.318,35.3523,35.318,35.3352,5000.0
2005-11-16 11:25:00,61.77,61.8,61.76,61.8,5100.0,35.3352,35.3523,35.3295,35.3523,5100.0
2005-11-16 11:30:00,61.8,61.8,61.73,61.73,8500.0,35.3523,35.3523,35.3123,35.3123,8500.0
2005-11-16 11:35:00,61.72,61.75,61.72,61.73,2600.0,35.3066,35.3237,35.3066,35.3123,2600.0
2005-11-16 11:40:00,61.72,61.81,61.72,61.8,20500.0,35.3066,35.3581,35.3066,35.3523,20500.0
2005-11-16 11:45:00,61.8,61.83,61.79,61.83,20200.0,35.3523,35.3695,35.3466,35.3695,20200.0
2005-11-16 11:50:00,61.83,61.84,61.74,61.84,18200.0,35.3695,35.3752,35.318,35.3752,18200.0
2005-11-16 11:55:00,61.84,61.9,61.8,61.89,18100.0,35.3752,35.4095,35.3523,35.4038,18100.0
2005-11-16 12:00:00,61.88,61.92,61.88,61.92,6500.0,35.3981,35.421,35.3981,35.421,6500.0
2005-11-16 12:05:00,61.92,61.93,61.89,61.9,4800.0,35.421,35.4267,35.4038,35.4095,4800.0
2005-11-16 12:10:00,61.9,61.94,61.9,61.92,5000.0,35.4095,35.4324,35.4095,35.421,5000.0
2005-11-16 12:15:00,61.92,61.95,61.92,61.95,5100.0,35.421,35.4381,35.421,35.4381,5100.0
2005-11-16 12:20:00,61.99,62.06,61.99,62.06,25800.0,35.461,35.5011,35.461,35.5011,25800.0
2005-11-16 12:25:00,62.03,62.05,62.03,62.04,3100.0,35.4839,35.4953,35.4839,35.4896,3100.0
2005-11-16 12:30:00,62.03,62.03,62.01,62.02,4500.0,35.4839,35.4839,35.4725,35.4782,4500.0
2005-11-16 12:35:00,62.02,62.02,62.0,62.0,5100.0,35.4782,35.4782,35.4667,35.4667,5100.0
2005-11-16 12:40:00,62.01,62.02,61.99,62.0,7900.0,35.4725,35.4782,35.461,35.4667,7900.0
2005-11-16 12:45:00,62.01,62.01,62.0,62.0,3700.0,35.4725,35.4725,35.4667,35.4667,3700.0
2005-11-16 12:50:00,61.99,62.0,61.99,62.0,21600.0,35.461,35.4667,35.461,35.4667,21600.0
2005-11-16 12:55:00,61.99,62.0,61.97,61.98,4500.0,35.461,35.4667,35.4496,35.4553,4500.0
2005-11-16 13:00:00,61.99,62.0,61.96,61.97,7000.0,35.461,35.4667,35.4439,35.4496,7000.0
2005-11-16 13:05:00,61.96,61.98,61.95,61.96,12000.0,35.4439,35.4553,35.4381,35.4439,12000.0
2005-11-16 13:10:00,61.98,61.99,61.96,61.98,6200.0,35.4553,35.461,35.4439,35.4553,6200.0
2005-11-16 13:15:00,61.97,61.98,61.96,61.96,1800.0,35.4496,35.4553,35.4439,35.4439,1800.0
2005-11-16 13:20:00,61.97,61.98,61.96,61.98,5300.0,35.4496,35.4553,35.4439,35.4553,5300.0
2005-11-16 13:25:00,61.98,62.06,61.97,62.05,6700.0,35.4553,35.5011,35.4496,35.4953,6700.0
2005-11-16 13:30:00,62.06,62.06,61.98,62.0,4400.0,35.5011,35.5011,35.4553,35.4667,4400.0
2005-11-16 13:35:00,62.0,62.01,61.98,62.01,8200.0,35.4667,35.4725,35.4553,35.4725,8200.0
2005-11-16 13:40:00,62.0,62.04,61.99,62.04,5900.0,35.4667,35.4896,35.461,35.4896,5900.0
2005-11-16 13:45:00,62.02,62.05,62.02,62.05,3600.0,35.4782,35.4953,35.4782,35.4953,3600.0
2005-11-16 13:50:00,62.05,62.1,62.03,62.08,11200.0,35.4953,35.5239,35.4839,35.5125,11200.0
2005-11-16 13:55:00,62.07,62.07,62.0,62.02,4400.0,35.5068,35.5068,35.4667,35.4782,4400.0
2005-11-16 14:00:00,62.02,62.03,62.0,62.0,4200.0,35.4782,35.4839,35.4667,35.4667,4200.0
2005-11-16 14:05:00,62.0,62.02,61.99,62.02,6700.0,35.4667,35.4782,35.461,35.4782,6700.0
2005-11-16 14:10:00,62.02,62.03,62.0,62.0,10600.0,35.4782,35.4839,35.4667,35.4667,10600.0
2005-11-16 14:15:00,62.0,62.01,61.98,62.0,13100.0,35.4667,35.4725,35.4553,35.4667,13100.0
2005-11-16 14:20:00,62.0,62.06,62.0,62.03,6200.0,35.4667,35.5011,35.4667,35.4839,6200.0
2005-11-16 14:25:00,62.03,62.1,62.03,62.07,6400.0,35.4839,35.5239,35.4839,35.5068,6400.0
2005-11-16 14:30:00,62.07,62.08,62.01,62.01,4700.0,35.5068,35.5125,35.4725,35.4725,4700.0
2005-11-16 14:35:00,62.01,62.01,61.96,61.98,7400.0,35.4725,35.4725,35.4439,35.4553,7400.0
2005-11-16 14:40:00,62.0,62.05,61.99,62.0,10700.0,35.4667,35.4953,35.461,35.4667,10700.0
2005-11-16 14:45:00,62.01,62.07,61.99,62.06,3400.0,35.4725,35.5068,35.461,35.5011,3400.0
2005-11-16 14:50:00,62.07,62.07,62.01,62.01,5000.0,35.5068,35.5068,35.4725,35.4725,5000.0
2005-11-16 14:55:00,62.01,62.08,62.01,62.05,8700.0,35.4725,35.5125,35.4725,35.4953,8700.0
2005-11-16 15:00:00,62.05,62.07,62.01,62.01,16600.0,35.4953,35.5068,35.4725,35.4725,16600.0
2005-11-16 15:05:00,62.0,62.02,61.99,62.0,12900.0,35.4667,35.4782,35.461,35.4667,12900.0
2005-11-16 15:10:00,62.0,62.02,62.0,62.01,4100.0,35.4667,35.4782,35.4667,35.4725,4100.0
2005-11-16 15:15:00,62.0,62.1,62.0,62.1,11400.0,35.4667,35.5239,35.4667,35.5239,11400.0
2005-11-16 15:20:00,62.08,62.09,62.05,62.07,11000.0,35.5125,35.5182,35.4953,35.5068,11000.0
2005-11-16 15:25:00,62.07,62.07,62.05,62.05,12200.0,35.5068,35.5068,35.4953,35.4953,12200.0
2005-11-16 15:30:00,62.05,62.06,62.03,62.05,19900.0,35.4953,35.5011,35.4839,35.4953,19900.0
2005-11-16 15:35:00,62.05,62.06,62.04,62.06,25400.0,35.4953,35.5011,35.4896,35.5011,25400.0
2005-11-16 15:40:00,62.06,62.09,62.05,62.07,14100.0,35.5011,35.5182,35.4953,35.5068,14100.0
2005-11-16 15:45:00,62.07,62.08,62.05,62.05,7300.0,35.5068,35.5125,35.4953,35.4953,7300.0
2005-11-16 15:50:00,62.05,62.09,62.04,62.09,20100.0,35.4953,35.5182,35.4896,35.5182,20100.0
2005-11-16 15:55:00,62.09,62.15,62.08,62.15,29400.0,35.5182,35.5525,35.5125,35.5525,29400.0
2005-11-17 09:30:00,62.42,62.42,62.22,62.24,31600.0,35.707,35.707,35.5926,35.604,31600.0
2005-11-17 09:35:00,62.24,62.49,62.22,62.49,33100.0,35.604,35.747,35.5926,35.747,33100.0
2005-11-17 09:40:00,62.49,62.51,62.44,62.45,20300.0,35.747,35.7585,35.7184,35.7242,20300.0
2005-11-17 09:45:00,62.45,62.51,62.4,62.4,11100.0,35.7242,35.7585,35.6956,35.6956,11100.0
2005-11-17 09:50:00,62.4,62.42,62.39,62.4,11600.0,35.6956,35.707,35.6898,35.6956,11600.0
2005-11-17 09:55:00,62.37,62.38,62.3,62.3,23700.0,35.6784,35.6841,35.6384,35.6384,23700.0
2005-11-17 10:00:00,62.31,62.31,62.13,62.15,27900.0,35.6441,35.6441,35.5411,35.5525,27900.0
2005-11-17 10:05:00,62.15,62.18,62.13,62.13,9000.0,35.5525,35.5697,35.5411,35.5411,9000.0
2005-11-17 10:10:00,62.15,62.21,62.15,62.18,6900.0,35.5525,35.5869,35.5525,35.5697,6900.0
2005-11-17 10:15:00,62.18,62.26,62.17,62.26,12700.0,35.5697,35.6155,35.564,35.6155,12700.0
2005-11-17 10:20:00,62.26,62.29,62.24,62.24,8400.0,35.6155,35.6326,35.604,35.604,8400.0
2005-11-17 10:25:00,62.25,62.25,62.13,62.13,6500.0,35.6098,35.6098,35.5411,35.5411,6500.0
2005-11-17 10:30:00,62.14,62.14,62.11,62.13,6200.0,35.5468,35.5468,35.5297,35.5411,6200.0
2005-11-17 10:35:00,62.14,62.18,62.14,62.18,5100.0,35.5468,35.5697,35.5468,35.5697,5100.0
2005-11-17 10:40:00,62.15,62.15,62.0,62.04,11600.0,35.5525,35.5525,35.4667,35.4896,11600.0
2005-11-17 10:45:00,62.06,62.08,62.01,62.04,10900.0,35.5011,35.5125,35.4725,35.4896,10900.0
2005-11-17 10:50:00,62.01,62.02,61.94,61.97,9200.0,35.4725,35.4782,35.4324,35.4496,9200.0
2005-11-17 10:55:00,61.97,62.03,61.95,62.02,9600.0,35.4496,35.4839,35.4381,35.4782,9600.0
2005-11-17 11:00:00,62.02,62.02,61.92,61.93,25400.0,35.4782,35.4782,35.421,35.4267,25400.0
2005-11-17 11:05:00,61.96,62.04,61.95,62.04,8600.0,35.4439,35.4896,35.4381,35.4896,8600.0
2005-11-17 11:10:00,62.04,62.11,62.03,62.07,7100.0,35.4896,35.5297,35.4839,35.5068,7100.0
2005-11-17 11:15:00,62.08,62.08,62.0,62.01,7400.0,35.5125,35.5125,35.4667,35.4725,7400.0
2005-11-17 11:20:00,62.0,62.02,62.0,62.01,5700.0,35.4667,35.4782,35.4667,35.4725,5700.0
2005-11-17 11:25:00,62.03,62.03,61.98,62.02,4500.0,35.4839,35.4839,35.4553,35.4782,4500.0
2005-11-17 11:30:00,62.02,62.02,61.98,61.99,6700.0,35.4782,35.4782,35.4553,35.461,6700.0
2005-11-17 11:35:00,61.99,62.03,61.97,61.97,20900.0,35.461,35.4839,35.4496,35.4496,20900.0
2005-11-17 11:40:00,61.98,62.07,61.98,62.04,9700.0,35.4553,35.5068,35.4553,35.4896,9700.0
2005-11-17 11:45:00,62.04,62.05,62.03,62.04,2200.0,35.4896,35.4953,35.4839,35.4896,2200.0
2005-11-17 11:50:00,62.02,62.05,62.01,62.02,10400.0,35.4782,35.4953,35.4725,35.4782,10400.0
2005-11-17 11:55:00,62.02,62.03,62.0,62.03,11600.0,35.4782,35.4839,35.4667,35.4839,11600.0
2005-11-17 12:00:00,62.01,62.05,62.0,62.04,19100.0,35.4725,35.4953,35.4667,35.4896,19100.0
2005-11-17 12:05:00,62.04,62.09,62.04,62.09,6100.0,35.4896,35.5182,35.4896,35.5182,6100.0
2005-11-17 12:10:00,62.09,62.13,62.08,62.09,41200.0,35.5182,35.5411,35.5125,35.5182,41200.0
2005-11-17 12:15:00,62.1,62.12,62.09,62.12,5200.0,35.5239,35.5354,35.5182,35.5354,5200.0
2005-11-17 12:20:00,62.12,62.12,62.11,62.12,2600.0,35.5354,35.5354,35.5297,35.5354,2600.0
2005-11-17 12:25:00,62.13,62.15,62.1,62.15,6300.0,35.5411,35.5525,35.5239,35.5525,6300.0
2005-11-17 12:30:00,62.15,62.17,62.15,62.17,8600.0,35.5525,35.564,35.5525,35.564,8600.0
2005-11-17 12:35:00,62.18,62.21,62.18,62.19,1400.0,35.5697,35.5869,35.5697,35.5754,1400.0
2005-11-17 12:40:00,62.2,62.2,62.18,62.19,6600.0,35.5812,35.5812,35.5697,35.5754,6600.0
2005-11-17 12:45:00,62.19,62.23,62.18,62.23,5200.0,35.5754,35.5983,35.5697,35.5983,5200.0
2005-11-17 12:50:00,62.23,62.31,62.23,62.28,9000.0,35.5983,35.6441,35.5983,35.6269,9000.0
2005-11-17 12:55:00,62.28,62.29,62.24,62.24,4300.0,35.6269,35.6326,35.604,35.604,4300.0
2005-11-17 13:00:00,62.25,62.27,62.24,62.26,13200.0,35.6098,35.6212,35.604,35.6155,13200.0
2005-11-17 13:05:00,62.25,62.25,62.22,62.23,9600.0,35.6098,35.6098,35.5926,35.5983,9600.0
2005-11-17 13:10:00,62.23,62.23,62.08,62.09,8400.0,35.5983,35.5983,35.5125,35.5182,8400.0
2005-11-17 13:15:00,62.09,62.1,62.06,62.1,35000.0,35.5182,35.5239,35.5011,35.5239,35000.0
2005-11-17 13:20:00,62.1,62.13,62.1,62.11,6500.0,35.5239,35.5411,35.5239,35.5297,6500.0
2005-11-17 13:25:00,62.11,62.13,62.09,62.13,10700.0,35.5297,35.5411,35.5182,35.5411,10700.0
2005-11-17 13:30:00,62.13,62.21,62.13,62.21,16600.0,35.5411,35.5869,35.5411,35.5869,16600.0
2005-11-17 13:35:00,62.2,62.25,62.19,62.25,5400.0,35.5812,35.6098,35.5754,35.6098,5400.0
2005-11-17 13:40:00,62.25,62.26,62.25,62.26,3100.0,35.6098,35.6155,35.6098,35.6155,3100.0
2005-11-17 13:45:00,62.26,62.28,62.24,62.24,12400.0,35.6155,35.6269,35.604,35.604,12400.0
2005-11-17 13:50:00,62.23,62.26,62.22,62.26,5500.0,35.5983,35.6155,35.5926,35.6155,5500.0
2005-11-17 13:55:00,62.26,62.3,62.25,62.29,6800.0,35.6155,35.6384,35.6098,35.6326,6800.0
2005-11-17 14:00:00,62.31,62.38,62.31,62.37,13100.0,35.6441,35.6841,35.6441,35.6784,13100.0
2005-11-17 14:05:00,62.38,62.42,62.36,62.42,7400.0,35.6841,35.707,35.6727,35.707,7400.0
2005-11-17 14:10:00,62.42,62.58,62.4,62.58,33900.0,35.707,35.7985,35.6956,35.7985,33900.0
2005-11-17 14:15:00,62.56,62.63,62.56,62.62,19000.0,35.7871,35.8271,35.7871,35.8214,19000.0
2005-11-17 14:20:00,62.64,62.69,62.64,62.69,19900.0,35.8329,35.8615,35.8329,35.8615,19900.0
2005-11-17 14:25:00,62.69,62.87,62.68,62.87,10700.0,35.8615,35.9644,35.8557,35.9644,10700.0
2005-11-17 14:30:00,62.88,62.88,62.81,62.82,13200.0,35.9701,35.9701,35.9301,35.9358,13200.0
2005-11-17 14:35:00,62.82,62.95,62.82,62.92,16000.0,35.9358,36.0102,35.9358,35.993,16000.0
2005-11-17 14:40:00,62.92,62.98,62.91,62.94,42000.0,35.993,36.0273,35.9873,36.0045,42000.0
2005-11-17 14:45:00,62.94,62.97,62.92,62.92,35000.0,36.0045,36.0216,35.993,35.993,35000.0
2005-11-17 14:50:00,62.92,62.94,62.88,62.94,10300.0,35.993,36.0045,35.9701,36.0045,10300.0
2005-11-17 14:55:00,62.94,63.01,62.93,63.0,24200.0,36.0045,36.0445,35.9987,36.0388,24200.0
2005-11-17 15:00:00,63.0,63.02,62.94,62.98,8300.0,36.0388,36.0502,36.0045,36.0273,8300.0
2005-11-17 15:05:00,62.98,62.99,62.88,62.95,7400.0,36.0273,36.0331,35.9701,36.0102,7400.0
2005-11-17 15:10:00,62.94,63.0,62.93,62.93,21900.0,36.0045,36.0388,35.9987,35.9987,21900.0
2005-11-17 15:15:00,62.94,62.99,62.89,62.91,28900.0,36.0045,36.0331,35.9759,35.9873,28900.0
2005-11-17 15:20:00,62.91,62.96,62.9,62.93,15300.0,35.9873,36.0159,35.9816,35.9987,15300.0
2005-11-17 15:25:00,62.93,62.99,62.91,62.95,18300.0,35.9987,36.0331,35.9873,36.0102,18300.0
2005-11-17 15:30:00,62.97,63.02,62.95,62.98,29900.0,36.0216,36.0502,36.0102,36.0273,29900.0
2005-11-17 15:35:00,62.98,63.03,62.98,63.02,15100.0,36.0273,36.0559,36.0273,36.0502,15100.0
2005-11-17 15:40:00,63.02,63.05,63.02,63.05,18100.0,36.0502,36.0674,36.0502,36.0674,18100.0
2005-11-17 15:45:00,63.05,63.15,63.01,63.12,24000.0,36.0674,36.1246,36.0445,36.1074,24000.0
2005-11-17 15:50:00,63.12,63.12,63.05,63.05,26000.0,36.1074,36.1074,36.0674,36.0674,26000.0
2005-11-17 15:55:00,63.05,63.06,62.98,62.98,39800.0,36.0674,36.0731,36.0273,36.0273,39800.0
2005-11-18 09:30:00,63.74,63.74,63.23,63.49,223100.0,36.4621,36.4621,36.1704,36.3191,223100.0
2005-11-18 09:35:00,63.45,63.5,63.25,63.31,24700.0,36.2962,36.3248,36.1818,36.2161,24700.0
2005-11-18 09:40:00,63.31,63.45,63.17,63.33,22800.0,36.2161,36.2962,36.136,36.2276,22800.0
2005-11-18 09:45:00,63.33,63.4,63.15,63.31,12600.0,36.2276,36.2676,36.1246,36.2161,12600.0
2005-11-18 09:50:00,63.32,63.32,63.15,63.21,13700.0,36.2218,36.2218,36.1246,36.1589,13700.0
2005-11-18 09:55:00,63.21,63.23,63.13,63.21,9500.0,36.1589,36.1704,36.1132,36.1589,9500.0
2005-11-18 10:00:00,63.23,63.29,63.22,63.22,14300.0,36.1704,36.2047,36.1646,36.1646,14300.0
2005-11-18 10:05:00,63.22,63.35,63.22,63.26,12300.0,36.1646,36.239,36.1646,36.1875,12300.0
2005-11-18 10:10:00,63.26,63.27,63.08,63.1,12900.0,36.1875,36.1932,36.0846,36.096,12900.0
2005-11-18 10:15:00,63.1,63.21,63.1,63.19,9700.0,36.096,36.1589,36.096,36.1475,9700.0
2005-11-18 10:20:00,63.19,63.2,63.12,63.16,8900.0,36.1475,36.1532,36.1074,36.1303,8900.0
2005-11-18 10:25:00,63.15,63.22,63.15,63.19,5700.0,36.1246,36.1646,36.1246,36.1475,5700.0
2005-11-18 10:30:00,63.19,63.22,63.17,63.17,8700.0,36.1475,36.1646,36.136,36.136,8700.0
2005-11-18 10:35:00,63.19,63.2,63.12,63.12,8200.0,36.1475,36.1532,36.1074,36.1074,8200.0
2005-11-18 10:40:00,63.12,63.12,63.07,63.07,12800.0,36.1074,36.1074,36.0788,36.0788,12800.0
2005-11-18 10:45:00,63.07,63.07,62.97,62.99,6200.0,36.0788,36.0788,36.0216,36.0331,6200.0
2005-11-18 10:50:00,62.98,62.99,62.87,62.88,10000.0,36.0273,36.0331,35.9644,35.9701,10000.0
2005-11-18 10:55:00,62.85,62.87,62.77,62.78,10900.0,35.953,35.9644,35.9072,35.9129,10900.0
2005-11-18 11:00:00,62.78,62.83,62.78,62.83,9900.0,35.9129,35.9415,35.9129,35.9415,9900.0
2005-11-18 11:05:00,62.83,62.94,62.83,62.88,9900.0,35.9415,36.0045,35.9415,35.9701,9900.0
2005-11-18 11:10:00,62.88,62.94,62.88,62.9,10000.0,35.9701,36.0045,35.9701,35.9816,10000.0
2005-11-18 11:15:00,62.9,63.02,62.9,62.96,11200.0,35.9816,36.0502,35.9816,36.0159,11200.0
2005-11-18 11:20:00,62.96,62.99,62.95,62.95,3400.0,36.0159,36.0331,36.0102,36.0102,3400.0
2005-11-18 11:25:00,62.96,63.0,62.93,63.0,4600.0,36.0159,36.0388,35.9987,36.0388,4600.0
2005-11-18 11:30:00,63.0,63.01,62.95,62.97,6600.0,36.0388,36.0445,36.0102,36.0216,6600.0
2005-11-18 11:35:00,62.97,62.97,62.85,62.9,9200.0,36.0216,36.0216,35.953,35.9816,9200.0
2005-11-18 11:40:00,62.9,62.96,62.9,62.96,11000.0,35.9816,36.0159,35.9816,36.0159,11000.0
2005-11-18 11:45:00,62.97,62.98,62.96,62.98,3500.0,36.0216,36.0273,36.0159,36.0273,3500.0
2005-11-18 11:50:00,62.98,62.99,62.97,62.99,5600.0,36.0273,36.0331,36.0216,36.0331,5600.0
2005-11-18 11:55:00,62.97,63.0,62.97,62.99,15500.0,36.0216,36.0388,36.0216,36.0331,15500.0
2005-11-18 12:00:00,62.98,63.01,62.98,62.99,5100.0,36.0273,36.0445,36.0273,36.0331,5100.0
2005-11-18 12:05:00,63.0,63.0,62.98,63.0,4200.0,36.0388,36.0388,36.0273,36.0388,4200.0
2005-11-18 12:10:00,62.99,63.0,62.98,63.0,5600.0,36.0331,36.0388,36.0273,36.0388,5600.0
2005-11-18 12:15:00,62.99,63.04,62.98,63.04,14300.0,36.0331,36.0617,36.0273,36.0617,14300.0
2005-11-18 12:20:00,63.04,63.07,63.03,63.06,11200.0,36.0617,36.0788,36.0559,36.0731,11200.0
2005-11-18 12:25:00,63.06,63.09,63.04,63.04,12800.0,36.0731,36.0903,36.0617,36.0617,12800.0
2005-11-18 12:30:00,63.05,63.08,63.03,63.03,10900.0,36.0674,36.0846,36.0559,36.0559,10900.0
2005-11-18 12:35:00,63.02,63.02,62.88,62.92,10400.0,36.0502,36.0502,35.9701,35.993,10400.0
2005-11-18 12:40:00,62.92,62.94,62.9,62.91,5900.0,35.993,36.0045,35.9816,35.9873,5900.0
2005-11-18 12:45:00,62.92,62.96,62.91,62.96,5700.0,35.993,36.0159,35.9873,36.0159,5700.0
2005-11-18 12:50:00,62.96,62.98,62.92,62.97,10100.0,36.0159,36.0273,35.993,36.0216,10100.0
2005-11-18 12:55:00,62.98,63.01,62.98,63.0,3600.0,36.0273,36.0445,36.0273,36.0388,3600.0
2005-11-18 13:00:00,63.0,63.01,62.99,63.01,6300.0,36.0388,36.0445,36.0331,36.0445,6300.0
2005-11-18 13:05:00,63.0,63.0,62.98,63.0,4000.0,36.0388,36.0388,36.0273,36.0388,4000.0
2005-11-18 13:10:00,63.0,63.01,62.95,62.95,3800.0,36.0388,36.0445,36.0102,36.0102,3800.0
2005-11-18 13:15:00,62.96,63.03,62.95,63.03,4500.0,36.0159,36.0559,36.0102,36.0559,4500.0
2005-11-18 13:20:00,63.04,63.07,63.03,63.07,2500.0,36.0617,36.0788,36.0559,36.0788,2500.0
2005-11-18 13:25:00,63.06,63.06,63.02,63.04,6900.0,36.0731,36.0731,36.0502,36.0617,6900.0
2005-11-18 13:30:00,63.04,63.07,63.02,63.04,9100.0,36.0617,36.0788,36.0502,36.0617,9100.0
2005-11-18 13:35:00,63.05,63.14,63.04,63.14,14100.0,36.0674,36.1189,36.0617,36.1189,14100.0
2005-11-18 13:40:00,63.14,63.2,63.14,63.17,11300.0,36.1189,36.1532,36.1189,36.136,11300.0
2005-11-18 13:45:00,63.18,63.21,63.16,63.18,20300.0,36.1418,36.1589,36.1303,36.1418,20300.0
2005-11-18 13:50:00,63.18,63.19,63.1,63.14,36000.0,36.1418,36.1475,36.096,36.1189,36000.0
2005-11-18 13:55:00,63.12,63.17,63.1,63.13,34700.0,36.1074,36.136,36.096,36.1132,34700.0
2005-11-18 14:00:00,63.16,63.18,63.15,63.18,12600.0,36.1303,36.1418,36.1246,36.1418,12600.0
2005-11-18 14:05:00,63.18,63.23,63.15,63.18,22200.0,36.1418,36.1704,36.1246,36.1418,22200.0
2005-11-18 14:10:00,63.19,63.19,63.15,63.15,2000.0,36.1475,36.1475,36.1246,36.1246,2000.0
2005-11-18 14:15:00,63.16,63.19,63.16,63.18,6600.0,36.1303,36.1475,36.1303,36.1418,6600.0
2005-11-18 14:20:00,63.16,63.22,63.16,63.21,18600.0,36.1303,36.1646,36.1303,36.1589,18600.0
2005-11-18 14:25:00,63.21,63.21,63.14,63.14,4800.0,36.1589,36.1589,36.1189,36.1189,4800.0
2005-11-18 14:30:00,63.14,63.22,63.14,63.22,5300.0,36.1189,36.1646,36.1189,36.1646,5300.0
2005-11-18 14:35:00,63.22,63.23,63.2,63.2,7700.0,36.1646,36.1704,36.1532,36.1532,7700.0
2005-11-18 14:40:00,63.2,63.29,63.19,63.29,9300.0,36.1532,36.2047,36.1475,36.2047,9300.0
2005-11-18 14:45:00,63.28,63.3,63.24,63.27,18000.0,36.199,36.2104,36.1761,36.1932,18000.0
2005-11-18 14:50:00,63.27,63.32,63.25,63.32,20600.0,36.1932,36.2218,36.1818,36.2218,20600.0
2005-11-18 14:55:00,63.31,63.32,63.29,63.31,10600.0,36.2161,36.2218,36.2047,36.2161,10600.0
2005-11-18 15:00:00,63.32,63.32,63.26,63.27,7300.0,36.2218,36.2218,36.1875,36.1932,7300.0
2005-11-18 15:05:00,63.26,63.32,63.26,63.3,15700.0,36.1875,36.2218,36.1875,36.2104,15700.0
2005-11-18 15:10:00,63.31,63.35,63.28,63.34,13400.0,36.2161,36.239,36.199,36.2333,13400.0
2005-11-18 15:15:00,63.34,63.35,63.21,63.23,15200.0,36.2333,36.239,36.1589,36.1704,15200.0
2005-11-18 15:20:00,63.23,63.24,63.14,63.16,8800.0,36.1704,36.1761,36.1189,36.1303,8800.0
2005-11-18 15:25:00,63.16,63.2,63.16,63.17,18100.0,36.1303,36.1532,36.1303,36.136,18100.0
2005-11-18 15:30:00,63.18,63.22,63.16,63.2,8900.0,36.1418,36.1646,36.1303,36.1532,8900.0
2005-11-18 15:35:00,63.22,63.32,63.22,63.28,10200.0,36.1646,36.2218,36.1646,36.199,10200.0
2005-11-18 15:40:00,63.29,63.42,63.29,63.41,14800.0,36.2047,36.279,36.2047,36.2733,14800.0
2005-11-18 15:45:00,63.42,63.48,63.4,63.44,17400.0,36.279,36.3134,36.2676,36.2905,17400.0
2005-11-18 15:50:00,63.44,63.47,63.43,63.46,22000.0,36.2905,36.3076,36.2848,36.3019,22000.0
2005-11-18 15:55:00,63.46,63.54,63.46,63.5,46300.0,36.3019,36.3477,36.3019,36.3248,46300.0
2005-11-21 09:30:00,63.5,63.65,63.47,63.65,18900.0,36.3248,36.4106,36.3076,36.4106,18900.0
2005-11-21 09:35:00,63.64,63.64,63.49,63.53,10900.0,36.4049,36.4049,36.3191,36.342,10900.0
2005-11-21 09:40:00,63.53,63.66,63.5,63.59,17200.0,36.342,36.4163,36.3248,36.3763,17200.0
2005-11-21 09:45:00,63.57,63.68,63.56,63.68,22100.0,36.3649,36.4278,36.3591,36.4278,22100.0
2005-11-21 09:50:00,63.68,63.69,63.64,63.67,11500.0,36.4278,36.4335,36.4049,36.4221,11500.0
2005-11-21 09:55:00,63.67,63.67,63.58,63.63,16200.0,36.4221,36.4221,36.3706,36.3992,16200.0
2005-11-21 10:00:00,63.63,63.79,63.63,63.76,11200.0,36.3992,36.4907,36.3992,36.4735,11200.0
2005-11-21 10:05:00,63.74,63.9,63.72,63.8,9800.0,36.4621,36.5536,36.4507,36.4964,9800.0
2005-11-21 10:10:00,63.8,63.89,63.8,63.89,9300.0,36.4964,36.5479,36.4964,36.5479,9300.0
2005-11-21 10:15:00,63.89,63.9,63.83,63.88,25100.0,36.5479,36.5536,36.5136,36.5422,25100.0
2005-11-21 10:20:00,63.86,63.92,63.83,63.86,11300.0,36.5307,36.5651,36.5136,36.5307,11300.0
2005-11-21 10:25:00,63.89,63.96,63.88,63.92,23300.0,36.5479,36.5879,36.5422,36.5651,23300.0
2005-11-21 10:30:00,63.92,64.08,63.92,64.07,21800.0,36.5651,36.6566,36.5651,36.6509,21800.0
2005-11-21 10:35:00,64.08,64.13,64.03,64.11,17500.0,36.6566,36.6852,36.628,36.6738,17500.0
2005-11-21 10:40:00,64.11,64.11,64.02,64.08,11100.0,36.6738,36.6738,36.6223,36.6566,11100.0
2005-11-21 10:45:00,64.1,64.14,64.09,64.09,3700.0,36.668,36.6909,36.6623,36.6623,3700.0
2005-11-21 10:50:00,64.12,64.19,64.1,64.19,18300.0,36.6795,36.7195,36.668,36.7195,18300.0
2005-11-21 10:55:00,64.18,64.24,64.02,64.02,9400.0,36.7138,36.7481,36.6223,36.6223,9400.0
2005-11-21 11:00:00,64.02,64.02,63.91,63.91,21000.0,36.6223,36.6223,36.5593,36.5593,21000.0
2005-11-21 11:05:00,63.88,64.05,63.86,64.02,34900.0,36.5422,36.6394,36.5307,36.6223,34900.0
2005-11-21 11:10:00,64.02,64.03,63.97,63.98,7100.0,36.6223,36.628,36.5937,36.5994,7100.0
2005-11-21 11:15:00,63.97,63.97,63.9,63.91,12600.0,36.5937,36.5937,36.5536,36.5593,12600.0
2005-11-21 11:20:00,63.92,63.95,63.89,63.94,12500.0,36.5651,36.5822,36.5479,36.5765,12500.0
2005-11-21 11:25:00,63.95,64.02,63.95,64.02,10500.0,36.5822,36.6223,36.5822,36.6223,10500.0
2005-11-21 11:30:00,64.01,64.02,64.0,64.0,15700.0,36.6166,36.6223,36.6108,36.6108,15700.0
2005-11-21 11:35:00,64.01,64.01,63.94,63.94,10400.0,36.6166,36.6166,36.5765,36.5765,10400.0
2005-11-21 11:40:00,63.95,64.08,63.94,64.05,12900.0,36.5822,36.6566,36.5765,36.6394,12900.0
2005-11-21 11:45:00,64.08,64.1,64.04,64.1,11400.0,36.6566,36.668,36.6337,36.668,11400.0
2005-11-21 11:50:00,64.1,64.19,64.1,64.19,8300.0,36.668,36.7195,36.668,36.7195,8300.0
2005-11-21 11:55:00,64.19,64.23,64.19,64.21,9000.0,36.7195,36.7424,36.7195,36.731,9000.0
2005-11-21 12:00:00,64.21,64.25,64.2,64.24,9900.0,36.731,36.7538,36.7252,36.7481,9900.0
2005-11-21 12:05:00,64.24,64.28,64.24,64.26,14100.0,36.7481,36.771,36.7481,36.7596,14100.0
2005-11-21 12:10:00,64.26,64.35,64.25,64.34,40200.0,36.7596,36.811,36.7538,36.8053,40200.0
2005-11-21 12:15:00,64.34,64.5,64.34,64.5,37000.0,36.8053,36.8969,36.8053,36.8969,37000.0
2005-11-21 12:20:00,64.5,64.51,64.39,64.44,28500.0,36.8969,36.9026,36.8339,36.8625,28500.0
2005-11-21 12:25:00,64.44,64.44,64.32,64.35,11300.0,36.8625,36.8625,36.7939,36.811,11300.0
2005-11-21 12:30:00,64.37,64.42,64.37,64.41,7700.0,36.8225,36.8511,36.8225,36.8454,7700.0
2005-11-21 12:35:00,64.39,64.41,64.37,64.39,7900.0,36.8339,36.8454,36.8225,36.8339,7900.0
2005-11-21 12:40:00,64.4,64.45,64.37,64.44,8700.0,36.8396,36.8683,36.8225,36.8625,8700.0
2005-11-21 12:45:00,64.44,64.45,64.42,64.45,9900.0,36.8625,36.8683,36.8511,36.8683,9900.0
2005-11-21 12:50:00,64.45,64.45,64.4,64.42,16200.0,36.8683,36.8683,36.8396,36.8511,16200.0
2005-11-21 12:55:00,64.42,64.45,64.4,64.4,6600.0,36.8511,36.8683,36.8396,36.8396,6600.0
2005-11-21 13:00:00,64.43,64.43,64.4,64.4,7100.0,36.8568,36.8568,36.8396,36.8396,7100.0
2005-11-21 13:05:00,64.4,64.41,64.36,64.36,8900.0,36.8396,36.8454,36.8168,36.8168,8900.0
2005-11-21 13:10:00,64.36,64.41,64.35,64.41,15800.0,36.8168,36.8454,36.811,36.8454,15800.0
2005-11-21 13:15:00,64.41,64.41,64.38,64.39,5600.0,36.8454,36.8454,36.8282,36.8339,5600.0
2005-11-21 13:20:00,64.37,64.38,64.36,64.37,7400.0,36.8225,36.8282,36.8168,36.8225,7400.0
2005-11-21 13:25:00,64.37,64.4,64.37,64.39,11800.0,36.8225,36.8396,36.8225,36.8339,11800.0
2005-11-21 13:30:00,64.39,64.4,64.38,64.4,4400.0,36.8339,36.8396,36.8282,36.8396,4400.0
2005-11-21 13:35:00,64.4,64.44,64.39,64.44,13800.0,36.8396,36.8625,36.8339,36.8625,13800.0
2005-11-21 13:40:00,64.44,64.46,64.39,64.41,11300.0,36.8625,36.874,36.8339,36.8454,11300.0
2005-11-21 13:45:00,64.41,64.42,64.39,64.4,6000.0,36.8454,36.8511,36.8339,36.8396,6000.0
2005-11-21 13:50:00,64.39,64.44,64.38,64.44,5900.0,36.8339,36.8625,36.8282,36.8625,5900.0
2005-11-21 13:55:00,64.44,64.49,64.43,64.44,8400.0,36.8625,36.8911,36.8568,36.8625,8400.0
2005-11-21 14:00:00,64.44,64.56,64.44,64.56,14600.0,36.8625,36.9312,36.8625,36.9312,14600.0
2005-11-21 14:05:00,64.56,64.57,64.53,64.56,18600.0,36.9312,36.9369,36.914,36.9312,18600.0
2005-11-21 14:10:00,64.55,64.59,64.55,64.57,10100.0,36.9255,36.9483,36.9255,36.9369,10100.0
2005-11-21 14:15:00,64.53,64.55,64.47,64.47,8800.0,36.914,36.9255,36.8797,36.8797,8800.0
2005-11-21 14:20:00,64.48,64.53,64.46,64.52,9200.0,36.8854,36.914,36.874,36.9083,9200.0
2005-11-21 14:25:00,64.52,64.59,64.51,64.58,11800.0,36.9083,36.9483,36.9026,36.9426,11800.0
2005-11-21 14:30:00,64.59,64.6,64.55,64.56,14600.0,36.9483,36.9541,36.9255,36.9312,14600.0
2005-11-21 14:35:00,64.57,64.63,64.54,64.55,14200.0,36.9369,36.9712,36.9197,36.9255,14200.0
2005-11-21 14:40:00,64.54,64.61,64.54,64.56,9900.0,36.9197,36.9598,36.9197,36.9312,9900.0
2005-11-21 14:45:00,64.55,64.56,64.52,64.53,6200.0,36.9255,36.9312,36.9083,36.914,6200.0
2005-11-21 14:50:00,64.54,64.54,64.44,64.45,7800.0,36.9197,36.9197,36.8625,36.8683,7800.0
2005-11-21 14:55:00,64.45,64.49,64.44,64.45,6700.0,36.8683,36.8911,36.8625,36.8683,6700.0
2005-11-21 15:00:00,64.45,64.49,64.45,64.49,12600.0,36.8683,36.8911,36.8683,36.8911,12600.0
2005-11-21 15:05:00,64.49,64.5,64.47,64.49,11000.0,36.8911,36.8969,36.8797,36.8911,11000.0
2005-11-21 15:10:00,64.5,64.56,64.5,64.53,13200.0,36.8969,36.9312,36.8969,36.914,13200.0
2005-11-21 15:15:00,64.52,64.54,64.45,64.48,12700.0,36.9083,36.9197,36.8683,36.8854,12700.0
2005-11-21 15:20:00,64.48,64.52,64.47,64.52,15200.0,36.8854,36.9083,36.8797,36.9083,15200.0
2005-11-21 15:25:00,64.51,64.61,64.51,64.6,17200.0,36.9026,36.9598,36.9026,36.9541,17200.0
2005-11-21 15:30:00,64.6,64.66,64.59,64.66,26600.0,36.9541,36.9884,36.9483,36.9884,26600.0
2005-11-21 15:35:00,64.66,64.74,64.66,64.74,35700.0,36.9884,37.0341,36.9884,37.0341,35700.0
2005-11-21 15:40:00,64.74,64.74,64.69,64.7,24500.0,37.0341,37.0341,37.0055,37.0113,24500.0
2005-11-21 15:45:00,64.7,64.7,64.63,64.63,26900.0,37.0113,37.0113,36.9712,36.9712,26900.0
2005-11-21 15:50:00,64.62,64.62,64.51,64.52,37600.0,36.9655,36.9655,36.9026,36.9083,37600.0
2005-11-21 15:55:00,64.51,64.55,64.5,64.55,38200.0,36.9026,36.9255,36.8969,36.9255,38200.0
2005-11-22 09:30:00,63.9,63.95,63.9,63.9,62200.0,36.5536,36.5822,36.5536,36.5536,62200.0
2005-11-22 09:35:00,63.9,63.93,63.65,63.71,18000.0,36.5536,36.5708,36.4106,36.4449,18000.0
2005-11-22 09:40:00,63.72,63.73,63.46,63.59,40700.0,36.4507,36.4564,36.3019,36.3763,40700.0
2005-11-22 09:45:00,63.57,63.78,63.57,63.78,24200.0,36.3649,36.485,36.3649,36.485,24200.0
2005-11-22 09:50:00,63.79,63.87,63.79,63.86,113300.0,36.4907,36.5365,36.4907,36.5307,113300.0
2005-11-22 09:55:00,63.85,63.89,63.83,63.88,22400.0,36.525,36.5479,36.5136,36.5422,22400.0
2005-11-22 10:00:00,63.86,63.95,63.85,63.89,15000.0,36.5307,36.5822,36.525,36.5479,15000.0
2005-11-22 10:05:00,63.88,64.0,63.88,63.99,66600.0,36.5422,36.6108,36.5422,36.6051,66600.0
2005-11-22 10:10:00,63.98,64.08,63.96,64.04,13200.0,36.5994,36.6566,36.5879,36.6337,13200.0
2005-11-22 10:15:00,64.05,64.1,64.05,64.1,18600.0,36.6394,36.668,36.6394,36.668,18600.0
2005-11-22 10:20:00,64.1,64.18,64.1,64.13,19700.0,36.668,36.7138,36.668,36.6852,19700.0
2005-11-22 10:25:00,64.13,64.14,64.0,64.0,16000.0,36.6852,36.6909,36.6108,36.6108,16000.0
2005-11-22 10:30:00,64.0,64.15,63.97,64.15,23600.0,36.6108,36.6966,36.5937,36.6966,23600.0
2005-11-22 10:35:00,64.15,64.15,64.08,64.09,56400.0,36.6966,36.6966,36.6566,36.6623,56400.0
2005-11-22 10:40:00,64.09,64.1,64.0,64.01,23800.0,36.6623,36.668,36.6108,36.6166,23800.0
2005-11-22 10:45:00,64.01,64.05,63.97,63.98,16600.0,36.6166,36.6394,36.5937,36.5994,16600.0
2005-11-22 10:50:00,63.98,64.05,63.98,64.04,9400.0,36.5994,36.6394,36.5994,36.6337,9400.0
2005-11-22 10:55:00,64.05,64.09,64.05,64.08,6800.0,36.6394,36.6623,36.6394,36.6566,6800.0
2005-11-22 11:00:00,64.08,64.14,64.02,64.02,11700.0,36.6566,36.6909,36.6223,36.6223,11700.0
2005-11-22 11:05:00,64.0,64.05,63.99,64.03,8200.0,36.6108,36.6394,36.6051,36.628,8200.0
2005-11-22 11:10:00,64.04,64.12,64.03,64.11,14000.0,36.6337,36.6795,36.628,36.6738,14000.0
2005-11-22 11:15:00,64.1,64.12,64.09,64.11,6700.0,36.668,36.6795,36.6623,36.6738,6700.0
2005-11-22 11:20:00,64.1,64.11,64.09,64.11,8400.0,36.668,36.6738,36.6623,36.6738,8400.0
2005-11-22 11:25:00,64.11,64.14,64.1,64.13,12000.0,36.6738,36.6909,36.668,36.6852,12000.0
2005-11-22 11:30:00,64.12,64.13,64.06,64.07,26800.0,36.6795,36.6852,36.6452,36.6509,26800.0
2005-11-22 11:35:00,64.06,64.1,64.06,64.1,7000.0,36.6452,36.668,36.6452,36.668,7000.0
2005-11-22 11:40:00,64.08,64.11,64.05,64.11,5500.0,36.6566,36.6738,36.6394,36.6738,5500.0
2005-11-22 11:45:00,64.1,64.14,64.1,64.14,7900.0,36.668,36.6909,36.668,36.6909,7900.0
2005-11-22 11:50:00,64.11,64.16,64.1,64.12,11100.0,36.6738,36.7024,36.668,36.6795,11100.0
2005-11-22 11:55:00,64.11,64.11,64.08,64.09,10300.0,36.6738,36.6738,36.6566,36.6623,10300.0
2005-11-22 12:00:00,64.08,64.13,64.08,64.13,5800.0,36.6566,36.6852,36.6566,36.6852,5800.0
2005-11-22 12:05:00,64.13,64.13,64.12,64.12,4500.0,36.6852,36.6852,36.6795,36.6795,4500.0
2005-11-22 12:10:00,64.12,64.12,64.07,64.08,3400.0,36.6795,36.6795,36.6509,36.6566,3400.0
2005-11-22 12:15:00,64.08,64.09,64.06,64.07,21900.0,36.6566,36.6623,36.6452,36.6509,21900.0
2005-11-22 12:20:00,64.06,64.06,64.02,64.02,8200.0,36.6452,36.6452,36.6223,36.6223,8200.0
2005-11-22 12:25:00,64.0,64.0,63.99,64.0,5300.0,36.6108,36.6108,36.6051,36.6108,5300.0
2005-11-22 12:30:00,64.0,64.01,63.99,64.0,10700.0,36.6108,36.6166,36.6051,36.6108,10700.0
2005-11-22 12:35:00,64.0,64.01,63.96,63.96,5600.0,36.6108,36.6166,36.5879,36.5879,5600.0
2005-11-22 12:40:00,63.96,63.97,63.96,63.97,3800.0,36.5879,36.5937,36.5879,36.5937,3800.0
2005-11-22 12:45:00,63.97,63.97,63.92,63.93,7700.0,36.5937,36.5937,36.5651,36.5708,7700.0
2005-11-22 12:50:00,63.95,63.96,63.93,63.96,3200.0,36.5822,36.5879,36.5708,36.5879,3200.0
2005-11-22 12:55:00,63.95,63.95,63.93,63.94,4200.0,36.5822,36.5822,36.5708,36.5765,4200.0
2005-11-22 13:00:00,63.94,64.0,63.94,63.99,8400.0,36.5765,36.6108,36.5765,36.6051,8400.0
2005-11-22 13:05:00,64.0,64.0,63.93,63.94,8500.0,36.6108,36.6108,36.5708,36.5765,8500.0
2005-11-22 13:10:00,63.94,63.99,63.94,63.98,7600.0,36.5765,36.6051,36.5765,36.5994,7600.0
2005-11-22 13:15:00,63.97,63.98,63.9,63.92,6800.0,36.5937,36.5994,36.5536,36.5651,6800.0
2005-11-22 13:20:00,63.92,63.92,63.9,63.9,4000.0,36.5651,36.5651,36.5536,36.5536,4000.0
2005-11-22 13:25:00,63.9,63.9,63.84,63.84,4500.0,36.5536,36.5536,36.5193,36.5193,4500.0
2005-11-22 13:30:00,63.85,63.86,63.82,63.82,10500.0,36.525,36.5307,36.5079,36.5079,10500.0
2005-11-22 13:35:00,63.83,63.9,63.83,63.88,18200.0,36.5136,36.5536,36.5136,36.5422,18200.0
2005-11-22 13:40:00,63.89,63.91,63.88,63.91,5400.0,36.5479,36.5593,36.5422,36.5593,5400.0
2005-11-22 13:45:00,63.91,63.93,63.9,63.93,4900.0,36.5593,36.5708,36.5536,36.5708,4900.0
2005-11-22 13:50:00,63.94,63.94,63.88,63.9,6000.0,36.5765,36.5765,36.5422,36.5536,6000.0
2005-11-22 13:55:00,63.9,63.93,63.88,63.88,5200.0,36.5536,36.5708,36.5422,36.5422,5200.0
2005-11-22 14:00:00,63.89,64.05,63.89,64.0,28400.0,36.5479,36.6394,36.5479,36.6108,28400.0
2005-11-22 14:05:00,64.04,64.21,64.01,64.21,21900.0,36.6337,36.731,36.6166,36.731,21900.0
2005-11-22 14:10:00,64.24,64.36,64.23,64.29,27600.0,36.7481,36.8168,36.7424,36.7767,27600.0
2005-11-22 14:15:00,64.3,64.34,64.28,64.33,26500.0,36.7824,36.8053,36.771,36.7996,26500.0
2005-11-22 14:20:00,64.33,64.37,64.08,64.36,15600.0,36.7996,36.8225,36.6566,36.8168,15600.0
2005-11-22 14:25:00,64.37,64.43,64.35,64.41,8900.0,36.8225,36.8568,36.811,36.8454,8900.0
2005-11-22 14:30:00,64.42,64.43,64.38,64.4,9100.0,36.8511,36.8568,36.8282,36.8396,9100.0
2005-11-22 14:35:00,64.4,64.4,64.35,64.38,15500.0,36.8396,36.8396,36.811,36.8282,15500.0
2005-11-22 14:40:00,64.38,64.5,64.37,64.5,33000.0,36.8282,36.8969,36.8225,36.8969,33000.0
2005-11-22 14:45:00,64.51,64.57,64.51,64.57,28400.0,36.9026,36.9369,36.9026,36.9369,28400.0
2005-11-22 14:50:00,64.57,64.61,64.56,64.61,38100.0,36.9369,36.9598,36.9312,36.9598,38100.0
2005-11-22 14:55:00,64.61,64.62,64.49,64.55,26100.0,36.9598,36.9655,36.8911,36.9255,26100.0
2005-11-22 15:00:00,64.55,64.55,64.47,64.51,56200.0,36.9255,36.9255,36.8797,36.9026,56200.0
2005-11-22 15:05:00,64.51,64.51,64.46,64.48,33100.0,36.9026,36.9026,36.874,36.8854,33100.0
2005-11-22 15:10:00,64.49,64.49,64.46,64.47,24200.0,36.8911,36.8911,36.874,36.8797,24200.0
2005-11-22 15:15:00,64.47,64.48,64.39,64.39,19800.0,36.8797,36.8854,36.8339,36.8339,19800.0
2005-11-22 15:20:00,64.4,64.4,64.35,64.35,18600.0,36.8396,36.8396,36.811,36.811,18600.0
2005-11-22 15:25:00,64.35,64.35,64.33,64.33,22300.0,36.811,36.811,36.7996,36.7996,22300.0
2005-11-22 15:30:00,64.34,64.36,64.33,64.36,34800.0,36.8053,36.8168,36.7996,36.8168,34800.0
2005-11-22 15:35:00,64.35,64.37,64.34,64.35,43200.0,36.811,36.8225,36.8053,36.811,43200.0
2005-11-22 15:40:00,64.36,64.41,64.36,64.41,38500.0,36.8168,36.8454,36.8168,36.8454,38500.0
2005-11-22 15:45:00,64.43,64.49,64.42,64.47,26900.0,36.8568,36.8911,36.8511,36.8797,26900.0
2005-11-22 15:50:00,64.47,64.47,64.46,64.47,41700.0,36.8797,36.8797,36.874,36.8797,41700.0
2005-11-22 15:55:00,64.46,64.47,64.44,64.45,33200.0,36.874,36.8797,36.8625,36.8683,33200.0
2005-11-23 09:30:00,64.23,64.38,64.23,64.27,32600.0,36.7424,36.8282,36.7424,36.7653,32600.0
2005-11-23 09:35:00,64.24,64.33,64.11,64.32,25300.0,36.7481,36.7996,36.6738,36.7939,25300.0
2005-11-23 09:40:00,64.32,64.45,64.32,64.42,9600.0,36.7939,36.8683,36.7939,36.8511,9600.0
2005-11-23 09:45:00,64.42,64.59,64.42,64.5,13800.0,36.8511,36.9483,36.8511,36.8969,13800.0
2005-11-23 09:50:00,64.55,64.56,64.51,64.54,12900.0,36.9255,36.9312,36.9026,36.9197,12900.0
2005-11-23 09:55:00,64.53,64.55,64.43,64.44,20400.0,36.914,36.9255,36.8568,36.8625,20400.0
2005-11-23 10:00:00,64.44,64.5,64.4,64.44,9700.0,36.8625,36.8969,36.8396,36.8625,9700.0
2005-11-23 10:05:00,64.44,64.47,64.4,64.47,6200.0,36.8625,36.8797,36.8396,36.8797,6200.0
2005-11-23 10:10:00,64.5,64.52,64.49,64.52,115700.0,36.8969,36.9083,36.8911,36.9083,115700.0
2005-11-23 10:15:00,64.56,64.71,64.56,64.63,38800.0,36.9312,37.017,36.9312,36.9712,38800.0
2005-11-23 10:20:00,64.63,64.67,64.59,64.6,17400.0,36.9712,36.9941,36.9483,36.9541,17400.0
2005-11-23 10:25:00,64.62,64.65,64.59,64.63,6300.0,36.9655,36.9827,36.9483,36.9712,6300.0
2005-11-23 10:30:00,64.63,64.64,64.5,64.56,18400.0,36.9712,36.9769,36.8969,36.9312,18400.0
2005-11-23 10:35:00,64.56,64.65,64.56,64.61,9000.0,36.9312,36.9827,36.9312,36.9598,9000.0
2005-11-23 10:40:00,64.61,64.67,64.58,64.59,19800.0,36.9598,36.9941,36.9426,36.9483,19800.0
2005-11-23 10:45:00,64.57,64.59,64.53,64.55,9000.0,36.9369,36.9483,36.914,36.9255,9000.0
2005-11-23 10:50:00,64.55,64.69,64.55,64.69,60400.0,36.9255,37.0055,36.9255,37.0055,60400.0
2005-11-23 10:55:00,64.69,64.74,64.69,64.71,15400.0,37.0055,37.0341,37.0055,37.017,15400.0
2005-11-23 11:00:00,64.7,64.71,64.68,64.71,9000.0,37.0113,37.017,36.9998,37.017,9000.0
2005-11-23 11:05:00,64.71,64.72,64.69,64.71,42000.0,37.017,37.0227,37.0055,37.017,42000.0
2005-11-23 11:10:00,64.71,64.71,64.65,64.66,10100.0,37.017,37.017,36.9827,36.9884,10100.0
2005-11-23 11:15:00,64.66,64.7,64.64,64.68,21000.0,36.9884,37.0113,36.9769,36.9998,21000.0
2005-11-23 11:20:00,64.64,64.79,64.64,64.79,14500.0,36.9769,37.0627,36.9769,37.0627,14500.0
2005-11-23 11:25:00,64.81,64.94,64.81,64.94,13100.0,37.0742,37.1486,37.0742,37.1486,13100.0
2005-11-23 11:30:00,64.96,65.01,64.96,64.97,53900.0,37.16,37.1886,37.16,37.1657,53900.0
2005-11-23 11:35:00,64.96,65.03,64.96,65.02,16000.0,37.16,37.2,37.16,37.1943,16000.0
2005-11-23 11:40:00,65.03,65.06,65.01,65.06,15400.0,37.2,37.2172,37.1886,37.2172,15400.0
2005-11-23 11:45:00,65.1,65.12,65.09,65.12,24600.0,37.2401,37.2515,37.2344,37.2515,24600.0
2005-11-23 11:50:00,65.12,65.14,65.09,65.14,18200.0,37.2515,37.263,37.2344,37.263,18200.0
2005-11-23 11:55:00,65.13,65.2,65.12,65.19,24100.0,37.2572,37.2973,37.2515,37.2916,24100.0
2005-11-23 12:00:00,65.17,65.19,65.01,65.02,14700.0,37.2801,37.2916,37.1886,37.1943,14700.0
2005-11-23 12:05:00,65.02,65.11,65.02,65.04,9400.0,37.1943,37.2458,37.1943,37.2058,9400.0
2005-11-23 12:10:00,65.06,65.06,65.02,65.04,11900.0,37.2172,37.2172,37.1943,37.2058,11900.0
2005-11-23 12:15:00,65.03,65.08,65.02,65.08,21400.0,37.2,37.2286,37.1943,37.2286,21400.0
2005-11-23 12:20:00,65.07,65.08,65.05,65.05,9000.0,37.2229,37.2286,37.2115,37.2115,9000.0
2005-11-23 12:25:00,65.04,65.06,65.02,65.05,17900.0,37.2058,37.2172,37.1943,37.2115,17900.0
2005-11-23 12:30:00,65.05,65.15,65.05,65.1,38900.0,37.2115,37.2687,37.2115,37.2401,38900.0
2005-11-23 12:35:00,65.09,65.11,65.06,65.08,16300.0,37.2344,37.2458,37.2172,37.2286,16300.0
2005-11-23 12:40:00,65.08,65.1,65.0,65.02,14900.0,37.2286,37.2401,37.1829,37.1943,14900.0
2005-11-23 12:45:00,65.02,65.11,65.01,65.11,26000.0,37.1943,37.2458,37.1886,37.2458,26000.0
2005-11-23 12:50:00,65.09,65.15,65.09,65.13,25500.0,37.2344,37.2687,37.2344,37.2572,25500.0
2005-11-23 12:55:00,65.13,65.13,65.07,65.07,27600.0,37.2572,37.2572,37.2229,37.2229,27600.0
2005-11-23 13:00:00,65.07,65.12,65.05,65.11,18300.0,37.2229,37.2515,37.2115,37.2458,18300.0
2005-11-23 13:05:00,65.11,65.12,65.11,65.11,1700.0,37.2458,37.2515,37.2458,37.2458,1700.0
2005-11-23 13:10:00,65.11,65.15,65.1,65.15,4500.0,37.2458,37.2687,37.2401,37.2687,4500.0
2005-11-23 13:15:00,65.15,65.15,65.12,65.13,4900.0,37.2687,37.2687,37.2515,37.2572,4900.0
2005-11-23 13:20:00,65.13,65.25,65.13,65.25,12000.0,37.2572,37.3259,37.2572,37.3259,12000.0
2005-11-23 13:25:00,65.25,65.32,65.24,65.32,16600.0,37.3259,37.3659,37.3202,37.3659,16600.0
2005-11-23 13:30:00,65.32,65.34,65.3,65.3,5200.0,37.3659,37.3774,37.3545,37.3545,5200.0
2005-11-23 13:35:00,65.31,65.32,65.28,65.28,7800.0,37.3602,37.3659,37.343,37.343,7800.0
2005-11-23 13:40:00,65.28,65.3,65.23,65.27,18700.0,37.343,37.3545,37.3144,37.3373,18700.0
2005-11-23 13:45:00,65.27,65.31,65.26,65.31,14200.0,37.3373,37.3602,37.3316,37.3602,14200.0
2005-11-23 13:50:00,65.3,65.31,65.25,65.25,42500.0,37.3545,37.3602,37.3259,37.3259,42500.0
2005-11-23 13:55:00,65.25,65.27,65.22,65.25,30500.0,37.3259,37.3373,37.3087,37.3259,30500.0
2005-11-23 14:00:00,65.25,65.28,65.24,65.26,24600.0,37.3259,37.343,37.3202,37.3316,24600.0
2005-11-23 14:05:00,65.26,65.26,65.14,65.14,58400.0,37.3316,37.3316,37.263,37.263,58400.0
2005-11-23 14:10:00,65.15,65.19,65.09,65.09,29000.0,37.2687,37.2916,37.2344,37.2344,29000.0
2005-11-23 14:15:00,65.09,65.15,65.07,65.11,25200.0,37.2344,37.2687,37.2229,37.2458,25200.0
2005-11-23 14:20:00,65.11,65.17,65.11,65.16,136600.0,37.2458,37.2801,37.2458,37.2744,136600.0
2005-11-23 14:25:00,65.17,65.25,65.17,65.17,17000.0,37.2801,37.3259,37.2801,37.2801,17000.0
2005-11-23 14:30:00,65.2,65.2,65.13,65.17,38000.0,37.2973,37.2973,37.2572,37.2801,38000.0
2005-11-23 14:35:00,65.17,65.17,65.07,65.08,61900.0,37.2801,37.2801,37.2229,37.2286,61900.0
2005-11-23 14:40:00,65.08,65.15,65.08,65.15,6500.0,37.2286,37.2687,37.2286,37.2687,6500.0
2005-11-23 14:45:00,65.16,65.2,65.15,65.15,7700.0,37.2744,37.2973,37.2687,37.2687,7700.0
2005-11-23 14:50:00,65.15,65.16,64.97,64.99,16500.0,37.2687,37.2744,37.1657,37.1772,16500.0
2005-11-23 14:55:00,64.98,65.05,64.98,65.03,11600.0,37.1714,37.2115,37.1714,37.2,11600.0
2005-11-23 15:00:00,64.99,64.99,64.88,64.9,12300.0,37.1772,37.1772,37.1142,37.1257,12300.0
2005-11-23 15:05:00,64.88,64.88,64.76,64.84,29500.0,37.1142,37.1142,37.0456,37.0913,29500.0
2005-11-23 15:10:00,64.83,64.85,64.75,64.78,17000.0,37.0856,37.0971,37.0399,37.057,17000.0
2005-11-23 15:15:00,64.77,64.81,64.77,64.8,7200.0,37.0513,37.0742,37.0513,37.0685,7200.0
2005-11-23 15:20:00,64.79,64.93,64.78,64.93,11900.0,37.0627,37.1428,37.057,37.1428,11900.0
2005-11-23 15:25:00,64.93,64.93,64.88,64.88,6700.0,37.1428,37.1428,37.1142,37.1142,6700.0
2005-11-23 15:30:00,64.87,64.94,64.87,64.93,9100.0,37.1085,37.1486,37.1085,37.1428,9100.0
2005-11-23 15:35:00,64.92,64.93,64.84,64.85,4500.0,37.1371,37.1428,37.0913,37.0971,4500.0
2005-11-23 15:40:00,64.85,64.9,64.85,64.88,7100.0,37.0971,37.1257,37.0971,37.1142,7100.0
2005-11-23 15:45:00,64.87,64.88,64.86,64.86,7500.0,37.1085,37.1142,37.1028,37.1028,7500.0
2005-11-23 15:50:00,64.85,64.87,64.85,64.85,19600.0,37.0971,37.1085,37.0971,37.0971,19600.0
2005-11-23 15:55:00,64.85,64.85,64.81,64.82,19200.0,37.0971,37.0971,37.0742,37.0799,19200.0
2005-11-25 09:30:00,64.82,64.83,64.67,64.67,13400.0,37.0799,37.0856,36.9941,36.9941,13400.0
2005-11-25 09:35:00,64.64,64.67,64.61,64.61,2800.0,36.9769,36.9941,36.9598,36.9598,2800.0
2005-11-25 09:40:00,64.62,64.77,64.61,64.74,3000.0,36.9655,37.0513,36.9598,37.0341,3000.0
2005-11-25 09:45:00,64.75,64.78,64.75,64.77,3700.0,37.0399,37.057,37.0399,37.0513,3700.0
2005-11-25 09:50:00,64.77,64.82,64.77,64.81,2100.0,37.0513,37.0799,37.0513,37.0742,2100.0
2005-11-25 09:55:00,64.79,64.81,64.74,64.81,2700.0,37.0627,37.0742,37.0341,37.0742,2700.0
2005-11-25 10:00:00,64.81,64.83,64.81,64.81,4000.0,37.0742,37.0856,37.0742,37.0742,4000.0
2005-11-25 10:05:00,64.82,64.82,64.74,64.74,3300.0,37.0799,37.0799,37.0341,37.0341,3300.0
2005-11-25 10:10:00,64.74,64.75,64.74,64.75,2500.0,37.0341,37.0399,37.0341,37.0399,2500.0
2005-11-25 10:15:00,64.75,64.8,64.59,64.62,12800.0,37.0399,37.0685,36.9483,36.9655,12800.0
2005-11-25 10:20:00,64.65,64.65,64.52,64.52,187600.0,36.9827,36.9827,36.9083,36.9083,187600.0
2005-11-25 10:25:00,64.52,64.52,64.4,64.45,66500.0,36.9083,36.9083,36.8396,36.8683,66500.0
2005-11-25 10:30:00,64.43,64.45,64.42,64.44,15200.0,36.8568,36.8683,36.8511,36.8625,15200.0
2005-11-25 10:35:00,64.42,64.45,64.33,64.42,15100.0,36.8511,36.8683,36.7996,36.8511,15100.0
2005-11-25 10:40:00,64.41,64.42,64.38,64.42,3900.0,36.8454,36.8511,36.8282,36.8511,3900.0
2005-11-25 10:45:00,64.42,64.42,64.37,64.37,2200.0,36.8511,36.8511,36.8225,36.8225,2200.0
2005-11-25 10:50:00,64.38,64.4,64.34,64.34,8700.0,36.8282,36.8396,36.8053,36.8053,8700.0
2005-11-25 10:55:00,64.35,64.35,64.3,64.31,6400.0,36.811,36.811,36.7824,36.7882,6400.0
2005-11-25 11:00:00,64.31,64.31,64.28,64.29,3600.0,36.7882,36.7882,36.771,36.7767,3600.0
2005-11-25 11:05:00,64.29,64.34,64.29,64.33,6300.0,36.7767,36.8053,36.7767,36.7996,6300.0
2005-11-25 11:10:00,64.34,64.37,64.29,64.29,5800.0,36.8053,36.8225,36.7767,36.7767,5800.0
2005-11-25 11:15:00,64.29,64.3,64.28,64.28,4600.0,36.7767,36.7824,36.771,36.771,4600.0
2005-11-25 11:20:00,64.27,64.34,64.27,64.34,6400.0,36.7653,36.8053,36.7653,36.8053,6400.0
2005-11-25 11:25:00,64.34,64.35,64.32,64.34,5900.0,36.8053,36.811,36.7939,36.8053,5900.0
2005-11-25 11:30:00,64.34,64.37,64.34,64.35,3100.0,36.8053,36.8225,36.8053,36.811,3100.0
2005-11-25 11:35:00,64.36,64.36,64.25,64.26,13200.0,36.8168,36.8168,36.7538,36.7596,13200.0
2005-11-25 11:40:00,64.25,64.26,64.22,64.23,8300.0,36.7538,36.7596,36.7367,36.7424,8300.0
2005-11-25 11:45:00,64.23,64.27,64.22,64.26,11000.0,36.7424,36.7653,36.7367,36.7596,11000.0
2005-11-25 11:50:00,64.26,64.26,64.22,64.26,7500.0,36.7596,36.7596,36.7367,36.7596,7500.0
2005-11-25 11:55:00,64.26,64.27,64.23,64.23,6100.0,36.7596,36.7653,36.7424,36.7424,6100.0
2005-11-25 12:00:00,64.23,64.24,64.21,64.21,5800.0,36.7424,36.7481,36.731,36.731,5800.0
2005-11-25 12:05:00,64.17,64.2,64.15,64.19,12100.0,36.7081,36.7252,36.6966,36.7195,12100.0
2005-11-25 12:10:00,64.2,64.2,64.18,64.2,12300.0,36.7252,36.7252,36.7138,36.7252,12300.0
2005-11-25 12:15:00,64.2,64.26,64.19,64.26,11000.0,36.7252,36.7596,36.7195,36.7596,11000.0
2005-11-25 12:20:00,64.26,64.4,64.26,64.4,9500.0,36.7596,36.8396,36.7596,36.8396,9500.0
2005-11-25 12:25:00,64.4,64.44,64.4,64.43,6800.0,36.8396,36.8625,36.8396,36.8568,6800.0
2005-11-25 12:30:00,64.43,64.49,64.43,64.48,10500.0,36.8568,36.8911,36.8568,36.8854,10500.0
2005-11-25 12:35:00,64.49,64.5,64.47,64.5,11000.0,36.8911,36.8969,36.8797,36.8969,11000.0
2005-11-25 12:40:00,64.5,64.51,64.47,64.51,7800.0,36.8969,36.9026,36.8797,36.9026,7800.0
2005-11-25 12:45:00,64.51,64.52,64.48,64.51,9900.0,36.9026,36.9083,36.8854,36.9026,9900.0
2005-11-25 12:50:00,64.51,64.54,64.51,64.53,6400.0,36.9026,36.9197,36.9026,36.914,6400.0
2005-11-25 12:55:00,64.54,64.55,64.49,64.49,15800.0,36.9197,36.9255,36.8911,36.8911,15800.0
2005-11-25 13:00:00,64.49,64.49,64.49,64.49,13100.0,36.8911,36.8911,36.8911,36.8911,13100.0
2005-11-25 13:05:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:10:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:15:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:20:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:25:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:30:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:35:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:40:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:45:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:50:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 13:55:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:00:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:05:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:10:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:15:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:20:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:25:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:30:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:35:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:40:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:45:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:50:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 14:55:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:00:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:05:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:10:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:15:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:20:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:25:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:30:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:35:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:40:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:45:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:50:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-25 15:55:00,64.49,64.49,64.49,64.49,0.0,36.8911,36.8911,36.8911,36.8911,0.0
2005-11-28 09:30:00,64.72,64.72,64.5,64.53,15100.0,37.0227,37.0227,36.8969,36.914,15100.0
2005-11-28 09:35:00,64.54,64.61,64.43,64.48,24600.0,36.9197,36.9598,36.8568,36.8854,24600.0
2005-11-28 09:40:00,64.47,64.59,64.43,64.55,119100.0,36.8797,36.9483,36.8568,36.9255,119100.0
2005-11-28 09:45:00,64.56,64.57,64.48,64.5,6300.0,36.9312,36.9369,36.8854,36.8969,6300.0
2005-11-28 09:50:00,64.49,64.61,64.49,64.61,8100.0,36.8911,36.9598,36.8911,36.9598,8100.0
2005-11-28 09:55:00,64.62,64.65,64.59,64.65,13600.0,36.9655,36.9827,36.9483,36.9827,13600.0
2005-11-28 10:00:00,64.65,64.68,64.58,64.65,17200.0,36.9827,36.9998,36.9426,36.9827,17200.0
2005-11-28 10:05:00,64.68,64.68,64.54,64.59,13300.0,36.9998,36.9998,36.9197,36.9483,13300.0
2005-11-28 10:10:00,64.6,64.65,64.59,64.62,12800.0,36.9541,36.9827,36.9483,36.9655,12800.0
2005-11-28 10:15:00,64.62,64.64,64.54,64.64,9200.0,36.9655,36.9769,36.9197,36.9769,9200.0
2005-11-28 10:20:00,64.65,64.66,64.55,64.65,8500.0,36.9827,36.9884,36.9255,36.9827,8500.0
2005-11-28 10:25:00,64.65,64.65,64.6,64.6,16200.0,36.9827,36.9827,36.9541,36.9541,16200.0
2005-11-28 10:30:00,64.59,64.63,64.55,64.57,11700.0,36.9483,36.9712,36.9255,36.9369,11700.0
2005-11-28 10:35:00,64.57,64.62,64.49,64.5,27000.0,36.9369,36.9655,36.8911,36.8969,27000.0
2005-11-28 10:40:00,64.5,64.63,64.5,64.6,6900.0,36.8969,36.9712,36.8969,36.9541,6900.0
2005-11-28 10:45:00,64.63,64.65,64.58,64.64,16300.0,36.9712,36.9827,36.9426,36.9769,16300.0
2005-11-28 10:50:00,64.64,64.67,64.61,64.67,27500.0,36.9769,36.9941,36.9598,36.9941,27500.0
2005-11-28 10:55:00,64.65,64.66,64.61,64.63,26800.0,36.9827,36.9884,36.9598,36.9712,26800.0
2005-11-28 11:00:00,64.63,64.69,64.6,64.6,10300.0,36.9712,37.0055,36.9541,36.9541,10300.0
2005-11-28 11:05:00,64.6,64.63,64.6,64.63,18300.0,36.9541,36.9712,36.9541,36.9712,18300.0
2005-11-28 11:10:00,64.61,64.63,64.53,64.55,18500.0,36.9598,36.9712,36.914,36.9255,18500.0
2005-11-28 11:15:00,64.57,64.66,64.56,64.61,17100.0,36.9369,36.9884,36.9312,36.9598,17100.0
2005-11-28 11:20:00,64.61,64.71,64.61,64.69,21500.0,36.9598,37.017,36.9598,37.0055,21500.0
2005-11-28 11:25:00,64.69,64.7,64.61,64.7,15400.0,37.0055,37.0113,36.9598,37.0113,15400.0
2005-11-28 11:30:00,64.7,64.71,64.65,64.7,13100.0,37.0113,37.017,36.9827,37.0113,13100.0
2005-11-28 11:35:00,64.72,64.75,64.71,64.75,10000.0,37.0227,37.0399,37.017,37.0399,10000.0
2005-11-28 11:40:00,64.74,64.76,64.72,64.76,6200.0,37.0341,37.0456,37.0227,37.0456,6200.0
2005-11-28 11:45:00,64.75,64.85,64.75,64.85,16600.0,37.0399,37.0971,37.0399,37.0971,16600.0
2005-11-28 11:50:00,64.84,64.87,64.8,64.85,14500.0,37.0913,37.1085,37.0685,37.0971,14500.0
2005-11-28 11:55:00,64.8,64.86,64.65,64.65,16800.0,37.0685,37.1028,36.9827,36.9827,16800.0
2005-11-28 12:00:00,64.68,64.82,64.68,64.8,11500.0,36.9998,37.0799,36.9998,37.0685,11500.0
2005-11-28 12:05:00,64.76,64.85,64.76,64.84,6600.0,37.0456,37.0971,37.0456,37.0913,6600.0
2005-11-28 12:10:00,64.85,64.9,64.84,64.9,9700.0,37.0971,37.1257,37.0913,37.1257,9700.0
2005-11-28 12:15:00,64.9,64.92,64.81,64.83,7300.0,37.1257,37.1371,37.0742,37.0856,7300.0
2005-11-28 12:20:00,64.83,64.91,64.83,64.9,11000.0,37.0856,37.1314,37.0856,37.1257,11000.0
2005-11-28 12:25:00,64.86,64.92,64.86,64.9,6300.0,37.1028,37.1371,37.1028,37.1257,6300.0
2005-11-28 12:30:00,64.89,64.9,64.89,64.9,6800.0,37.12,37.1257,37.12,37.1257,6800.0
2005-11-28 12:35:00,64.9,64.9,64.86,64.89,6600.0,37.1257,37.1257,37.1028,37.12,6600.0
2005-11-28 12:40:00,64.89,64.9,64.87,64.87,3700.0,37.12,37.1257,37.1085,37.1085,3700.0
2005-11-28 12:45:00,64.88,64.88,64.78,64.79,11800.0,37.1142,37.1142,37.057,37.0627,11800.0
2005-11-28 12:50:00,64.81,64.82,64.78,64.81,9200.0,37.0742,37.0799,37.057,37.0742,9200.0
2005-11-28 12:55:00,64.81,64.87,64.77,64.86,8100.0,37.0742,37.1085,37.0513,37.1028,8100.0
2005-11-28 13:00:00,64.82,64.9,64.82,64.9,5700.0,37.0799,37.1257,37.0799,37.1257,5700.0
2005-11-28 13:05:00,64.9,64.9,64.85,64.86,9000.0,37.1257,37.1257,37.0971,37.1028,9000.0
2005-11-28 13:10:00,64.86,64.87,64.8,64.82,4700.0,37.1028,37.1085,37.0685,37.0799,4700.0
2005-11-28 13:15:00,64.79,64.84,64.77,64.83,5100.0,37.0627,37.0913,37.0513,37.0856,5100.0
2005-11-28 13:20:00,64.84,64.86,64.81,64.82,9900.0,37.0913,37.1028,37.0742,37.0799,9900.0
2005-11-28 13:25:00,64.81,64.88,64.81,64.88,11500.0,37.0742,37.1142,37.0742,37.1142,11500.0
2005-11-28 13:30:00,64.88,64.9,64.88,64.89,5600.0,37.1142,37.1257,37.1142,37.12,5600.0
2005-11-28 13:35:00,64.88,64.88,64.82,64.86,9100.0,37.1142,37.1142,37.0799,37.1028,9100.0
2005-11-28 13:40:00,64.86,64.92,64.84,64.92,11200.0,37.1028,37.1371,37.0913,37.1371,11200.0
2005-11-28 13:45:00,64.9,64.91,64.86,64.86,4500.0,37.1257,37.1314,37.1028,37.1028,4500.0
2005-11-28 13:50:00,64.87,64.89,64.86,64.88,11000.0,37.1085,37.12,37.1028,37.1142,11000.0
2005-11-28 13:55:00,64.9,64.9,64.85,64.86,4900.0,37.1257,37.1257,37.0971,37.1028,4900.0
2005-11-28 14:00:00,64.85,64.88,64.83,64.88,27500.0,37.0971,37.1142,37.0856,37.1142,27500.0
2005-11-28 14:05:00,64.89,64.89,64.85,64.86,12100.0,37.12,37.12,37.0971,37.1028,12100.0
2005-11-28 14:10:00,64.88,64.89,64.85,64.88,8100.0,37.1142,37.12,37.0971,37.1142,8100.0
2005-11-28 14:15:00,64.88,64.9,64.87,64.89,11600.0,37.1142,37.1257,37.1085,37.12,11600.0
2005-11-28 14:20:00,64.88,64.91,64.88,64.89,6100.0,37.1142,37.1314,37.1142,37.12,6100.0
2005-11-28 14:25:00,64.91,64.99,64.9,64.95,13200.0,37.1314,37.1772,37.1257,37.1543,13200.0
2005-11-28 14:30:00,64.97,64.99,64.95,64.99,33000.0,37.1657,37.1772,37.1543,37.1772,33000.0
2005-11-28 14:35:00,64.99,65.0,64.96,64.99,9500.0,37.1772,37.1829,37.16,37.1772,9500.0
2005-11-28 14:40:00,64.99,65.08,64.99,65.05,12800.0,37.1772,37.2286,37.1772,37.2115,12800.0
2005-11-28 14:45:00,65.05,65.07,65.04,65.07,5600.0,37.2115,37.2229,37.2058,37.2229,5600.0
2005-11-28 14:50:00,65.08,65.09,65.05,65.05,9400.0,37.2286,37.2344,37.2115,37.2115,9400.0
2005-11-28 14:55:00,65.04,65.1,65.01,65.02,11600.0,37.2058,37.2401,37.1886,37.1943,11600.0
2005-11-28 15:00:00,65.0,65.05,64.98,65.04,13000.0,37.1829,37.2115,37.1714,37.2058,13000.0
2005-11-28 15:05:00,65.01,65.09,65.0,65.09,12000.0,37.1886,37.2344,37.1829,37.2344,12000.0
2005-11-28 15:10:00,65.09,65.11,64.99,65.01,11000.0,37.2344,37.2458,37.1772,37.1886,11000.0
2005-11-28 15:15:00,65.01,65.03,64.98,64.99,6800.0,37.1886,37.2,37.1714,37.1772,6800.0
2005-11-28 15:20:00,64.98,65.06,64.98,65.04,28200.0,37.1714,37.2172,37.1714,37.2058,28200.0
2005-11-28 15:25:00,65.06,65.08,65.04,65.05,28000.0,37.2172,37.2286,37.2058,37.2115,28000.0
2005-11-28 15:30:00,65.08,65.08,64.95,64.95,25300.0,37.2286,37.2286,37.1543,37.1543,25300.0
2005-11-28 15:35:00,64.96,65.0,64.96,64.99,20900.0,37.16,37.1829,37.16,37.1772,20900.0
2005-11-28 15:40:00,64.96,64.96,64.91,64.91,17200.0,37.16,37.16,37.1314,37.1314,17200.0
2005-11-28 15:45:00,64.92,64.93,64.9,64.93,16800.0,37.1371,37.1428,37.1257,37.1428,16800.0
2005-11-28 15:50:00,64.93,64.99,64.92,64.99,29000.0,37.1428,37.1772,37.1371,37.1772,29000.0
2005-11-28 15:55:00,64.98,65.02,64.98,65.0,28600.0,37.1714,37.1943,37.1714,37.1829,28600.0
2005-11-29 09:30:00,65.33,65.33,65.27,65.28,19200.0,37.3716,37.3716,37.3373,37.343,19200.0
2005-11-29 09:35:00,65.19,65.4,65.16,65.29,12900.0,37.2916,37.4117,37.2744,37.3488,12900.0
2005-11-29 09:40:00,65.3,65.31,65.14,65.25,10800.0,37.3545,37.3602,37.263,37.3259,10800.0
2005-11-29 09:45:00,65.24,65.35,65.16,65.22,8900.0,37.3202,37.3831,37.2744,37.3087,8900.0
2005-11-29 09:50:00,65.22,65.43,65.22,65.43,8600.0,37.3087,37.4289,37.3087,37.4289,8600.0
2005-11-29 09:55:00,65.42,65.6,65.4,65.58,24400.0,37.4231,37.5261,37.4117,37.5147,24400.0
2005-11-29 10:00:00,65.58,65.66,65.55,65.65,22500.0,37.5147,37.5604,37.4975,37.5547,22500.0
2005-11-29 10:05:00,65.64,65.66,65.51,65.51,11600.0,37.549,37.5604,37.4746,37.4746,11600.0
2005-11-29 10:10:00,65.51,65.6,65.51,65.59,9000.0,37.4746,37.5261,37.4746,37.5204,9000.0
2005-11-29 10:15:00,65.59,65.61,65.55,65.61,16000.0,37.5204,37.5318,37.4975,37.5318,16000.0
2005-11-29 10:20:00,65.6,65.6,65.4,65.4,11400.0,37.5261,37.5261,37.4117,37.4117,11400.0
2005-11-29 10:25:00,65.4,65.55,65.37,65.55,10300.0,37.4117,37.4975,37.3945,37.4975,10300.0
2005-11-29 10:30:00,65.55,65.57,65.45,65.45,13500.0,37.4975,37.5089,37.4403,37.4403,13500.0
2005-11-29 10:35:00,65.42,65.46,65.4,65.46,23000.0,37.4231,37.446,37.4117,37.446,23000.0
2005-11-29 10:40:00,65.45,65.45,65.39,65.39,12300.0,37.4403,37.4403,37.406,37.406,12300.0
2005-11-29 10:45:00,65.4,65.41,65.35,65.37,6900.0,37.4117,37.4174,37.3831,37.3945,6900.0
2005-11-29 10:50:00,65.37,65.43,65.31,65.43,12800.0,37.3945,37.4289,37.3602,37.4289,12800.0
2005-11-29 10:55:00,65.43,65.43,65.38,65.38,5100.0,37.4289,37.4289,37.4003,37.4003,5100.0
2005-11-29 11:00:00,65.39,65.5,65.36,65.46,11300.0,37.406,37.4689,37.3888,37.446,11300.0
2005-11-29 11:05:00,65.48,65.48,65.34,65.35,9200.0,37.4575,37.4575,37.3774,37.3831,9200.0
2005-11-29 11:10:00,65.34,65.35,65.31,65.33,11900.0,37.3774,37.3831,37.3602,37.3716,11900.0
2005-11-29 11:15:00,65.34,65.35,65.14,65.2,16700.0,37.3774,37.3831,37.263,37.2973,16700.0
2005-11-29 11:20:00,65.2,65.28,65.17,65.25,6800.0,37.2973,37.343,37.2801,37.3259,6800.0
2005-11-29 11:25:00,65.28,65.28,65.23,65.23,86300.0,37.343,37.343,37.3144,37.3144,86300.0
2005-11-29 11:30:00,65.25,65.32,65.25,65.32,7500.0,37.3259,37.3659,37.3259,37.3659,7500.0
2005-11-29 11:35:00,65.31,65.35,65.29,65.35,4400.0,37.3602,37.3831,37.3488,37.3831,4400.0
2005-11-29 11:40:00,65.34,65.35,65.3,65.3,6000.0,37.3774,37.3831,37.3545,37.3545,6000.0
2005-11-29 11:45:00,65.3,65.32,65.3,65.32,8800.0,37.3545,37.3659,37.3545,37.3659,8800.0
2005-11-29 11:50:00,65.31,65.32,65.26,65.26,11400.0,37.3602,37.3659,37.3316,37.3316,11400.0
2005-11-29 11:55:00,65.26,65.3,65.26,65.3,5200.0,37.3316,37.3545,37.3316,37.3545,5200.0
2005-11-29 12:00:00,65.29,65.29,65.26,65.26,37400.0,37.3488,37.3488,37.3316,37.3316,37400.0
2005-11-29 12:05:00,65.26,65.28,65.25,65.27,5500.0,37.3316,37.343,37.3259,37.3373,5500.0
2005-11-29 12:10:00,65.27,65.27,65.16,65.17,17600.0,37.3373,37.3373,37.2744,37.2801,17600.0
2005-11-29 12:15:00,65.18,65.18,65.06,65.09,15900.0,37.2858,37.2858,37.2172,37.2344,15900.0
2005-11-29 12:20:00,65.09,65.11,65.06,65.06,7300.0,37.2344,37.2458,37.2172,37.2172,7300.0
2005-11-29 12:25:00,65.07,65.08,65.01,65.02,11300.0,37.2229,37.2286,37.1886,37.1943,11300.0
2005-11-29 12:30:00,65.02,65.02,64.99,64.99,7400.0,37.1943,37.1943,37.1772,37.1772,7400.0
2005-11-29 12:35:00,64.99,65.02,64.96,64.99,37000.0,37.1772,37.1943,37.16,37.1772,37000.0
2005-11-29 12:40:00,64.98,64.98,64.95,64.97,27300.0,37.1714,37.1714,37.1543,37.1657,27300.0
2005-11-29 12:45:00,64.98,64.98,64.94,64.96,15600.0,37.1714,37.1714,37.1486,37.16,15600.0
2005-11-29 12:50:00,64.96,64.96,64.77,64.78,42300.0,37.16,37.16,37.0513,37.057,42300.0
2005-11-29 12:55:00,64.78,64.83,64.78,64.79,60400.0,37.057,37.0856,37.057,37.0627,60400.0
2005-11-29 13:00:00,64.8,64.8,64.77,64.77,8200.0,37.0685,37.0685,37.0513,37.0513,8200.0
2005-11-29 13:05:00,64.8,64.84,64.79,64.81,32900.0,37.0685,37.0913,37.0627,37.0742,32900.0
2005-11-29 13:10:00,64.81,64.82,64.8,64.82,4600.0,37.0742,37.0799,37.0685,37.0799,4600.0
2005-11-29 13:15:00,64.81,64.83,64.76,64.8,39000.0,37.0742,37.0856,37.0456,37.0685,39000.0
2005-11-29 13:20:00,64.77,64.77,64.73,64.73,3800.0,37.0513,37.0513,37.0284,37.0284,3800.0
2005-11-29 13:25:00,64.72,64.73,64.69,64.69,2900.0,37.0227,37.0284,37.0055,37.0055,2900.0
2005-11-29 13:30:00,64.69,64.71,64.63,64.71,19700.0,37.0055,37.017,36.9712,37.017,19700.0
2005-11-29 13:35:00,64.68,64.68,64.6,64.63,24500.0,36.9998,36.9998,36.9541,36.9712,24500.0
2005-11-29 13:40:00,64.64,64.65,64.59,64.59,16100.0,36.9769,36.9827,36.9483,36.9483,16100.0
2005-11-29 13:45:00,64.59,64.6,64.53,64.53,19600.0,36.9483,36.9541,36.914,36.914,19600.0
2005-11-29 13:50:00,64.54,64.65,64.54,64.64,32500.0,36.9197,36.9827,36.9197,36.9769,32500.0
2005-11-29 13:55:00,64.64,64.65,64.62,64.65,21800.0,36.9769,36.9827,36.9655,36.9827,21800.0
2005-11-29 14:00:00,64.65,64.76,64.64,64.74,18200.0,36.9827,37.0456,36.9769,37.0341,18200.0
2005-11-29 14:05:00,64.75,64.76,64.71,64.73,18400.0,37.0399,37.0456,37.017,37.0284,18400.0
2005-11-29 14:10:00,64.72,64.72,64.7,64.72,4900.0,37.0227,37.0227,37.0113,37.0227,4900.0
2005-11-29 14:15:00,64.71,64.72,64.66,64.67,9000.0,37.017,37.0227,36.9884,36.9941,9000.0
2005-11-29 14:20:00,64.67,64.67,64.64,64.65,22000.0,36.9941,36.9941,36.9769,36.9827,22000.0
2005-11-29 14:25:00,64.64,64.68,64.6,64.67,16500.0,36.9769,36.9998,36.9541,36.9941,16500.0
2005-11-29 14:30:00,64.65,64.74,64.63,64.74,17100.0,36.9827,37.0341,36.9712,37.0341,17100.0
2005-11-29 14:35:00,64.74,64.74,64.7,64.7,10000.0,37.0341,37.0341,37.0113,37.0113,10000.0
2005-11-29 14:40:00,64.7,64.75,64.7,64.74,11800.0,37.0113,37.0399,37.0113,37.0341,11800.0
2005-11-29 14:45:00,64.73,64.8,64.72,64.75,25100.0,37.0284,37.0685,37.0227,37.0399,25100.0
2005-11-29 14:50:00,64.74,64.78,64.7,64.76,14600.0,37.0341,37.057,37.0113,37.0456,14600.0
2005-11-29 14:55:00,64.75,64.78,64.75,64.76,10500.0,37.0399,37.057,37.0399,37.0456,10500.0
2005-11-29 15:00:00,64.76,64.79,64.74,64.78,8800.0,37.0456,37.0627,37.0341,37.057,8800.0
2005-11-29 15:05:00,64.78,64.8,64.67,64.68,10400.0,37.057,37.0685,36.9941,36.9998,10400.0
2005-11-29 15:10:00,64.68,64.7,64.67,64.67,6800.0,36.9998,37.0113,36.9941,36.9941,6800.0
2005-11-29 15:15:00,64.68,64.76,64.68,64.75,10000.0,36.9998,37.0456,36.9998,37.0399,10000.0
2005-11-29 15:20:00,64.73,64.73,64.72,64.72,8000.0,37.0284,37.0284,37.0227,37.0227,8000.0
2005-11-29 15:25:00,64.71,64.75,64.64,64.75,14300.0,37.017,37.0399,36.9769,37.0399,14300.0
2005-11-29 15:30:00,64.76,64.77,64.7,64.74,12300.0,37.0456,37.0513,37.0113,37.0341,12300.0
2005-11-29 15:35:00,64.74,64.76,64.7,64.7,19200.0,37.0341,37.0456,37.0113,37.0113,19200.0
2005-11-29 15:40:00,64.69,64.74,64.67,64.74,21500.0,37.0055,37.0341,36.9941,37.0341,21500.0
2005-11-29 15:45:00,64.76,64.76,64.68,64.72,23000.0,37.0456,37.0456,36.9998,37.0227,23000.0
2005-11-29 15:50:00,64.7,64.72,64.67,64.71,23800.0,37.0113,37.0227,36.9941,37.017,23800.0
2005-11-29 15:55:00,64.73,64.73,64.67,64.69,15600.0,37.0284,37.0284,36.9941,37.0055,15600.0
2005-11-30 09:30:00,64.75,64.76,64.66,64.69,37900.0,37.0399,37.0456,36.9884,37.0055,37900.0
2005-11-30 09:35:00,64.7,64.72,64.63,64.64,118200.0,37.0113,37.0227,36.9712,36.9769,118200.0
2005-11-30 09:40:00,64.64,64.7,64.64,64.69,14200.0,36.9769,37.0113,36.9769,37.0055,14200.0
2005-11-30 09:45:00,64.7,64.71,64.62,64.7,12200.0,37.0113,37.017,36.9655,37.0113,12200.0
2005-11-30 09:50:00,64.7,64.71,64.63,64.7,19500.0,37.0113,37.017,36.9712,37.0113,19500.0
2005-11-30 09:55:00,64.7,64.78,64.61,64.62,19100.0,37.0113,37.057,36.9598,36.9655,19100.0
2005-11-30 10:00:00,64.6,64.72,64.47,64.71,17500.0,36.9541,37.0227,36.8797,37.017,17500.0
2005-11-30 10:05:00,64.71,64.71,64.67,64.67,13800.0,37.017,37.017,36.9941,36.9941,13800.0
2005-11-30 10:10:00,64.69,64.72,64.63,64.67,16800.0,37.0055,37.0227,36.9712,36.9941,16800.0
2005-11-30 10:15:00,64.66,64.68,64.58,64.66,7800.0,36.9884,36.9998,36.9426,36.9884,7800.0
2005-11-30 10:20:00,64.67,64.76,64.67,64.75,19100.0,36.9941,37.0456,36.9941,37.0399,19100.0
2005-11-30 10:25:00,64.75,64.75,64.51,64.51,18600.0,37.0399,37.0399,36.9026,36.9026,18600.0
2005-11-30 10:30:00,64.51,64.61,64.42,64.55,14700.0,36.9026,36.9598,36.8511,36.9255,14700.0
2005-11-30 10:35:00,64.54,64.61,64.47,64.54,12900.0,36.9197,36.9598,36.8797,36.9197,12900.0
2005-11-30 10:40:00,64.54,64.57,64.44,64.48,10000.0,36.9197,36.9369,36.8625,36.8854,10000.0
2005-11-30 10:45:00,64.49,64.51,64.44,64.45,9800.0,36.8911,36.9026,36.8625,36.8683,9800.0
2005-11-30 10:50:00,64.44,64.53,64.4,64.46,12600.0,36.8625,36.914,36.8396,36.874,12600.0
2005-11-30 10:55:00,64.45,64.55,64.44,64.55,10200.0,36.8683,36.9255,36.8625,36.9255,10200.0
2005-11-30 11:00:00,64.55,64.57,64.52,64.54,8100.0,36.9255,36.9369,36.9083,36.9197,8100.0
2005-11-30 11:05:00,64.55,64.56,64.47,64.55,16700.0,36.9255,36.9312,36.8797,36.9255,16700.0
2005-11-30 11:10:00,64.55,64.63,64.53,64.63,9800.0,36.9255,36.9712,36.914,36.9712,9800.0
2005-11-30 11:15:00,64.64,64.66,64.58,64.58,17500.0,36.9769,36.9884,36.9426,36.9426,17500.0
2005-11-30 11:20:00,64.59,64.59,64.55,64.59,10500.0,36.9483,36.9483,36.9255,36.9483,10500.0
2005-11-30 11:25:00,64.59,64.61,64.57,64.59,24100.0,36.9483,36.9598,36.9369,36.9483,24100.0
2005-11-30 11:30:00,64.6,64.6,64.5,64.5,14100.0,36.9541,36.9541,36.8969,36.8969,14100.0
2005-11-30 11:35:00,64.5,64.5,64.41,64.45,10600.0,36.8969,36.8969,36.8454,36.8683,10600.0
2005-11-30 11:40:00,64.44,64.44,64.37,64.37,16500.0,36.8625,36.8625,36.8225,36.8225,16500.0
2005-11-30 11:45:00,64.38,64.38,64.28,64.33,9000.0,36.8282,36.8282,36.771,36.7996,9000.0
2005-11-30 11:50:00,64.32,64.33,64.23,64.29,23300.0,36.7939,36.7996,36.7424,36.7767,23300.0
2005-11-30 11:55:00,64.3,64.39,64.3,64.35,27600.0,36.7824,36.8339,36.7824,36.811,27600.0
2005-11-30 12:00:00,64.33,64.33,64.19,64.22,10000.0,36.7996,36.7996,36.7195,36.7367,10000.0
2005-11-30 12:05:00,64.23,64.25,64.2,64.2,10600.0,36.7424,36.7538,36.7252,36.7252,10600.0
2005-11-30 12:10:00,64.19,64.24,64.18,64.21,25400.0,36.7195,36.7481,36.7138,36.731,25400.0
2005-11-30 12:15:00,64.22,64.25,64.16,64.16,34100.0,36.7367,36.7538,36.7024,36.7024,34100.0
2005-11-30 12:20:00,64.17,64.25,64.16,64.25,8000.0,36.7081,36.7538,36.7024,36.7538,8000.0
2005-11-30 12:25:00,64.25,64.25,64.21,64.22,8700.0,36.7538,36.7538,36.731,36.7367,8700.0
2005-11-30 12:30:00,64.18,64.21,64.15,64.21,6500.0,36.7138,36.731,36.6966,36.731,6500.0
2005-11-30 12:35:00,64.21,64.21,64.11,64.15,17500.0,36.731,36.731,36.6738,36.6966,17500.0
2005-11-30 12:40:00,64.15,64.15,64.13,64.13,3400.0,36.6966,36.6966,36.6852,36.6852,3400.0
2005-11-30 12:45:00,64.12,64.13,64.07,64.13,18200.0,36.6795,36.6852,36.6509,36.6852,18200.0
2005-11-30 12:50:00,64.17,64.21,64.17,64.2,6100.0,36.7081,36.731,36.7081,36.7252,6100.0
2005-11-30 12:55:00,64.2,64.27,64.2,64.22,9700.0,36.7252,36.7653,36.7252,36.7367,9700.0
2005-11-30 13:00:00,64.21,64.25,64.2,64.24,37000.0,36.731,36.7538,36.7252,36.7481,37000.0
2005-11-30 13:05:00,64.24,64.28,64.24,64.26,14700.0,36.7481,36.771,36.7481,36.7596,14700.0
2005-11-30 13:10:00,64.26,64.37,64.26,64.36,34300.0,36.7596,36.8225,36.7596,36.8168,34300.0
2005-11-30 13:15:00,64.35,64.35,64.25,64.26,5600.0,36.811,36.811,36.7538,36.7596,5600.0
2005-11-30 13:20:00,64.25,64.26,64.24,64.25,1600.0,36.7538,36.7596,36.7481,36.7538,1600.0
2005-11-30 13:25:00,64.24,64.24,64.15,64.15,7700.0,36.7481,36.7481,36.6966,36.6966,7700.0
2005-11-30 13:30:00,64.17,64.17,64.12,64.13,14000.0,36.7081,36.7081,36.6795,36.6852,14000.0
2005-11-30 13:35:00,64.14,64.24,64.11,64.24,17100.0,36.6909,36.7481,36.6738,36.7481,17100.0
2005-11-30 13:40:00,64.24,64.25,64.16,64.16,24400.0,36.7481,36.7538,36.7024,36.7024,24400.0
2005-11-30 13:45:00,64.16,64.19,64.14,64.15,26800.0,36.7024,36.7195,36.6909,36.6966,26800.0
2005-11-30 13:50:00,64.15,64.15,64.1,64.11,20400.0,36.6966,36.6966,36.668,36.6738,20400.0
2005-11-30 13:55:00,64.11,64.14,64.07,64.08,28000.0,36.6738,36.6909,36.6509,36.6566,28000.0
2005-11-30 14:00:00,64.09,64.25,64.04,64.24,20400.0,36.6623,36.7538,36.6337,36.7481,20400.0
2005-11-30 14:05:00,64.23,64.25,64.16,64.23,34900.0,36.7424,36.7538,36.7024,36.7424,34900.0
2005-11-30 14:10:00,64.23,64.3,64.23,64.23,19700.0,36.7424,36.7824,36.7424,36.7424,19700.0
2005-11-30 14:15:00,64.24,64.24,64.22,64.24,14800.0,36.7481,36.7481,36.7367,36.7481,14800.0
2005-11-30 14:20:00,64.24,64.24,64.18,64.18,21200.0,36.7481,36.7481,36.7138,36.7138,21200.0
2005-11-30 14:25:00,64.17,64.19,64.12,64.12,15500.0,36.7081,36.7195,36.6795,36.6795,15500.0
2005-11-30 14:30:00,64.14,64.15,64.12,64.13,19800.0,36.6909,36.6966,36.6795,36.6852,19800.0
2005-11-30 14:35:00,64.14,64.2,64.13,64.15,18400.0,36.6909,36.7252,36.6852,36.6966,18400.0
2005-11-30 14:40:00,64.15,64.16,64.1,64.11,12700.0,36.6966,36.7024,36.668,36.6738,12700.0
2005-11-30 14:45:00,64.09,64.21,64.09,64.17,15900.0,36.6623,36.731,36.6623,36.7081,15900.0
2005-11-30 14:50:00,64.17,64.18,64.04,64.05,16200.0,36.7081,36.7138,36.6337,36.6394,16200.0
2005-11-30 14:55:00,64.05,64.08,64.0,64.02,28700.0,36.6394,36.6566,36.6108,36.6223,28700.0
2005-11-30 15:00:00,64.02,64.11,64.0,64.06,105000.0,36.6223,36.6738,36.6108,36.6452,105000.0
2005-11-30 15:05:00,64.07,64.08,63.99,64.02,18200.0,36.6509,36.6566,36.6051,36.6223,18200.0
2005-11-30 15:10:00,64.01,64.04,63.96,63.96,40800.0,36.6166,36.6337,36.5879,36.5879,40800.0
2005-11-30 15:15:00,63.96,63.96,63.91,63.92,17000.0,36.5879,36.5879,36.5593,36.5651,17000.0
2005-11-30 15:20:00,63.92,63.95,63.81,63.94,36000.0,36.5651,36.5822,36.5021,36.5765,36000.0
2005-11-30 15:25:00,63.94,64.02,63.93,64.02,32600.0,36.5765,36.6223,36.5708,36.6223,32600.0
2005-11-30 15:30:00,63.99,64.0,63.95,63.95,182100.0,36.6051,36.6108,36.5822,36.5822,182100.0
2005-11-30 15:35:00,63.96,64.0,63.82,63.91,56000.0,36.5879,36.6108,36.5079,36.5593,56000.0
2005-11-30 15:40:00,63.86,63.88,63.77,63.81,63600.0,36.5307,36.5422,36.4793,36.5021,63600.0
2005-11-30 15:45:00,63.78,63.81,63.63,63.72,75400.0,36.485,36.5021,36.3992,36.4507,75400.0
2005-11-30 15:50:00,63.71,63.74,63.64,63.65,63600.0,36.4449,36.4621,36.4049,36.4106,63600.0
2005-11-30 15:55:00,63.66,63.76,63.66,63.75,67000.0,36.4163,36.4735,36.4163,36.4678,67000.0
2005-12-01 09:30:00,64.0,64.15,63.94,64.0,38500.0,36.6108,36.6966,36.5765,36.6108,38500.0
2005-12-01 09:35:00,64.05,64.13,64.04,64.13,53600.0,36.6394,36.6852,36.6337,36.6852,53600.0
2005-12-01 09:40:00,64.13,64.17,64.06,64.16,53100.0,36.6852,36.7081,36.6452,36.7024,53100.0
2005-12-01 09:45:00,64.17,64.17,64.03,64.09,26000.0,36.7081,36.7081,36.628,36.6623,26000.0
2005-12-01 09:50:00,64.15,64.27,64.15,64.19,17600.0,36.6966,36.7653,36.6966,36.7195,17600.0
2005-12-01 09:55:00,64.23,64.3,64.19,64.19,28100.0,36.7424,36.7824,36.7195,36.7195,28100.0
2005-12-01 10:00:00,64.19,64.25,64.06,64.07,31300.0,36.7195,36.7538,36.6452,36.6509,31300.0
2005-12-01 10:05:00,64.06,64.25,64.06,64.2,24100.0,36.6452,36.7538,36.6452,36.7252,24100.0
2005-12-01 10:10:00,64.2,64.24,64.2,64.24,20900.0,36.7252,36.7481,36.7252,36.7481,20900.0
2005-12-01 10:15:00,64.26,64.35,64.23,64.35,38100.0,36.7596,36.811,36.7424,36.811,38100.0
2005-12-01 10:20:00,64.33,64.39,64.33,64.36,74900.0,36.7996,36.8339,36.7996,36.8168,74900.0
2005-12-01 10:25:00,64.36,64.39,64.26,64.32,50800.0,36.8168,36.8339,36.7596,36.7939,50800.0
2005-12-01 10:30:00,64.31,64.32,64.17,64.24,20700.0,36.7882,36.7939,36.7081,36.7481,20700.0
2005-12-01 10:35:00,64.25,64.28,64.2,64.27,19900.0,36.7538,36.771,36.7252,36.7653,19900.0
2005-12-01 10:40:00,64.27,64.29,64.24,64.25,20400.0,36.7653,36.7767,36.7481,36.7538,20400.0
2005-12-01 10:45:00,64.23,64.39,64.23,64.3,18100.0,36.7424,36.8339,36.7424,36.7824,18100.0
2005-12-01 10:50:00,64.3,64.33,64.27,64.32,11900.0,36.7824,36.7996,36.7653,36.7939,11900.0
2005-12-01 10:55:00,64.3,64.4,64.27,64.4,9000.0,36.7824,36.8396,36.7653,36.8396,9000.0
2005-12-01 11:00:00,64.4,64.41,64.26,64.26,39900.0,36.8396,36.8454,36.7596,36.7596,39900.0
2005-12-01 11:05:00,64.27,64.35,64.27,64.34,15500.0,36.7653,36.811,36.7653,36.8053,15500.0
2005-12-01 11:10:00,64.33,64.34,64.26,64.28,38800.0,36.7996,36.8053,36.7596,36.771,38800.0
2005-12-01 11:15:00,64.26,64.31,64.25,64.28,19600.0,36.7596,36.7882,36.7538,36.771,19600.0
2005-12-01 11:20:00,64.27,64.28,64.22,64.23,21200.0,36.7653,36.771,36.7367,36.7424,21200.0
2005-12-01 11:25:00,64.22,64.24,64.14,64.17,10500.0,36.7367,36.7481,36.6909,36.7081,10500.0
2005-12-01 11:30:00,64.17,64.25,64.17,64.24,10300.0,36.7081,36.7538,36.7081,36.7481,10300.0
2005-12-01 11:35:00,64.24,64.25,64.24,64.25,3400.0,36.7481,36.7538,36.7481,36.7538,3400.0
2005-12-01 11:40:00,64.25,64.26,64.23,64.23,14300.0,36.7538,36.7596,36.7424,36.7424,14300.0
2005-12-01 11:45:00,64.24,64.32,64.24,64.28,17200.0,36.7481,36.7939,36.7481,36.771,17200.0
2005-12-01 11:50:00,64.28,64.29,64.23,64.24,13600.0,36.771,36.7767,36.7424,36.7481,13600.0
2005-12-01 11:55:00,64.24,64.25,64.23,64.24,6000.0,36.7481,36.7538,36.7424,36.7481,6000.0
2005-12-01 12:00:00,64.24,64.24,64.2,64.24,7600.0,36.7481,36.7481,36.7252,36.7481,7600.0
2005-12-01 12:05:00,64.24,64.29,64.2,64.24,22500.0,36.7481,36.7767,36.7252,36.7481,22500.0
2005-12-01 12:10:00,64.24,64.25,64.23,64.24,4100.0,36.7481,36.7538,36.7424,36.7481,4100.0
2005-12-01 12:15:00,64.25,64.27,64.21,64.24,5200.0,36.7538,36.7653,36.731,36.7481,5200.0
2005-12-01 12:20:00,64.24,64.25,64.19,64.21,5700.0,36.7481,36.7538,36.7195,36.731,5700.0
2005-12-01 12:25:00,64.22,64.22,64.2,64.21,5700.0,36.7367,36.7367,36.7252,36.731,5700.0
2005-12-01 12:30:00,64.2,64.21,64.2,64.21,6100.0,36.7252,36.731,36.7252,36.731,6100.0
2005-12-01 12:35:00,64.21,64.23,64.18,64.22,14000.0,36.731,36.7424,36.7138,36.7367,14000.0
2005-12-01 12:40:00,64.21,64.21,64.18,64.2,10800.0,36.731,36.731,36.7138,36.7252,10800.0
2005-12-01 12:45:00,64.21,64.23,64.2,64.2,12800.0,36.731,36.7424,36.7252,36.7252,12800.0
2005-12-01 12:50:00,64.2,64.21,64.14,64.14,9600.0,36.7252,36.731,36.6909,36.6909,9600.0
2005-12-01 12:55:00,64.15,64.18,64.15,64.18,3200.0,36.6966,36.7138,36.6966,36.7138,3200.0
2005-12-01 13:00:00,64.18,64.2,64.18,64.19,9300.0,36.7138,36.7252,36.7138,36.7195,9300.0
2005-12-01 13:05:00,64.19,64.21,64.19,64.21,5100.0,36.7195,36.731,36.7195,36.731,5100.0
2005-12-01 13:10:00,64.2,64.21,64.2,64.2,6900.0,36.7252,36.731,36.7252,36.7252,6900.0
2005-12-01 13:15:00,64.2,64.22,64.2,64.21,5200.0,36.7252,36.7367,36.7252,36.731,5200.0
2005-12-01 13:20:00,64.2,64.2,64.15,64.2,3700.0,36.7252,36.7252,36.6966,36.7252,3700.0
2005-12-01 13:25:00,64.19,64.26,64.19,64.22,16500.0,36.7195,36.7596,36.7195,36.7367,16500.0
2005-12-01 13:30:00,64.22,64.24,64.18,64.23,7300.0,36.7367,36.7481,36.7138,36.7424,7300.0
2005-12-01 13:35:00,64.22,64.25,64.19,64.22,8500.0,36.7367,36.7538,36.7195,36.7367,8500.0
2005-12-01 13:40:00,64.22,64.22,64.19,64.19,7700.0,36.7367,36.7367,36.7195,36.7195,7700.0
2005-12-01 13:45:00,64.19,64.22,64.19,64.22,7400.0,36.7195,36.7367,36.7195,36.7367,7400.0
2005-12-01 13:50:00,64.22,64.27,64.22,64.25,9400.0,36.7367,36.7653,36.7367,36.7538,9400.0
2005-12-01 13:55:00,64.23,64.23,64.18,64.21,3300.0,36.7424,36.7424,36.7138,36.731,3300.0
2005-12-01 14:00:00,64.23,64.23,64.13,64.13,10700.0,36.7424,36.7424,36.6852,36.6852,10700.0
2005-12-01 14:05:00,64.14,64.16,64.13,64.16,12100.0,36.6909,36.7024,36.6852,36.7024,12100.0
2005-12-01 14:10:00,64.16,64.19,64.12,64.13,11500.0,36.7024,36.7195,36.6795,36.6852,11500.0
2005-12-01 14:15:00,64.13,64.15,64.11,64.15,12000.0,36.6852,36.6966,36.6738,36.6966,12000.0
2005-12-01 14:20:00,64.15,64.2,64.15,64.19,20200.0,36.6966,36.7252,36.6966,36.7195,20200.0
2005-12-01 14:25:00,64.19,64.23,64.19,64.23,6400.0,36.7195,36.7424,36.7195,36.7424,6400.0
2005-12-01 14:30:00,64.23,64.28,64.23,64.28,21600.0,36.7424,36.771,36.7424,36.771,21600.0
2005-12-01 14:35:00,64.27,64.29,64.27,64.28,19300.0,36.7653,36.7767,36.7653,36.771,19300.0
2005-12-01 14:40:00,64.28,64.35,64.28,64.35,16300.0,36.771,36.811,36.771,36.811,16300.0
2005-12-01 14:45:00,64.35,64.38,64.34,64.38,10500.0,36.811,36.8282,36.8053,36.8282,10500.0
2005-12-01 14:50:00,64.37,64.4,64.37,64.39,9600.0,36.8225,36.8396,36.8225,36.8339,9600.0
2005-12-01 14:55:00,64.39,64.39,64.28,64.28,10900.0,36.8339,36.8339,36.771,36.771,10900.0
2005-12-01 15:00:00,64.29,64.39,64.27,64.39,15400.0,36.7767,36.8339,36.7653,36.8339,15400.0
2005-12-01 15:05:00,64.39,64.39,64.31,64.31,19600.0,36.8339,36.8339,36.7882,36.7882,19600.0
2005-12-01 15:10:00,64.31,64.32,64.3,64.31,11500.0,36.7882,36.7939,36.7824,36.7882,11500.0
2005-12-01 15:15:00,64.31,64.32,64.25,64.27,15700.0,36.7882,36.7939,36.7538,36.7653,15700.0
2005-12-01 15:20:00,64.26,64.26,64.16,64.17,11100.0,36.7596,36.7596,36.7024,36.7081,11100.0
2005-12-01 15:25:00,64.18,64.23,64.18,64.21,6400.0,36.7138,36.7424,36.7138,36.731,6400.0
2005-12-01 15:30:00,64.22,64.26,64.21,64.26,19400.0,36.7367,36.7596,36.731,36.7596,19400.0
2005-12-01 15:35:00,64.25,64.29,64.23,64.24,14900.0,36.7538,36.7767,36.7424,36.7481,14900.0
2005-12-01 15:40:00,64.23,64.24,64.2,64.22,41600.0,36.7424,36.7481,36.7252,36.7367,41600.0
2005-12-01 15:45:00,64.21,64.25,64.2,64.24,27400.0,36.731,36.7538,36.7252,36.7481,27400.0
2005-12-01 15:50:00,64.24,64.27,64.22,64.26,12900.0,36.7481,36.7653,36.7367,36.7596,12900.0
2005-12-01 15:55:00,64.26,64.3,64.25,64.28,35000.0,36.7596,36.7824,36.7538,36.771,35000.0
2005-12-02 09:30:00,64.29,64.29,64.16,64.16,24100.0,36.7767,36.7767,36.7024,36.7024,24100.0
2005-12-02 09:35:00,64.17,64.26,64.08,64.26,6200.0,36.7081,36.7596,36.6566,36.7596,6200.0
2005-12-02 09:40:00,64.26,64.3,64.21,64.28,10400.0,36.7596,36.7824,36.731,36.771,10400.0
2005-12-02 09:45:00,64.29,64.46,64.28,64.41,13400.0,36.7767,36.874,36.771,36.8454,13400.0
2005-12-02 09:50:00,64.4,64.51,64.38,64.43,17300.0,36.8396,36.9026,36.8282,36.8568,17300.0
2005-12-02 09:55:00,64.39,64.39,64.29,64.29,11500.0,36.8339,36.8339,36.7767,36.7767,11500.0
2005-12-02 10:00:00,64.29,64.41,64.29,64.4,10000.0,36.7767,36.8454,36.7767,36.8396,10000.0
2005-12-02 10:05:00,64.36,64.55,64.36,64.42,7400.0,36.8168,36.9255,36.8168,36.8511,7400.0
2005-12-02 10:10:00,64.43,64.46,64.38,64.38,3300.0,36.8568,36.874,36.8282,36.8282,3300.0
2005-12-02 10:15:00,64.39,64.5,64.38,64.45,17800.0,36.8339,36.8969,36.8282,36.8683,17800.0
2005-12-02 10:20:00,64.47,64.47,64.39,64.41,13600.0,36.8797,36.8797,36.8339,36.8454,13600.0
2005-12-02 10:25:00,64.4,64.45,64.38,64.38,3500.0,36.8396,36.8683,36.8282,36.8282,3500.0
2005-12-02 10:30:00,64.38,64.47,64.38,64.43,8400.0,36.8282,36.8797,36.8282,36.8568,8400.0
2005-12-02 10:35:00,64.42,64.43,64.38,64.39,6900.0,36.8511,36.8568,36.8282,36.8339,6900.0
2005-12-02 10:40:00,64.38,64.39,64.38,64.38,1500.0,36.8282,36.8339,36.8282,36.8282,1500.0
2005-12-02 10:45:00,64.38,64.5,64.3,64.3,16200.0,36.8282,36.8969,36.7824,36.7824,16200.0
2005-12-02 10:50:00,64.3,64.31,64.28,64.31,4500.0,36.7824,36.7882,36.771,36.7882,4500.0
2005-12-02 10:55:00,64.31,64.35,64.25,64.34,6100.0,36.7882,36.811,36.7538,36.8053,6100.0
2005-12-02 11:00:00,64.37,64.37,64.32,64.34,7600.0,36.8225,36.8225,36.7939,36.8053,7600.0
2005-12-02 11:05:00,64.33,64.39,64.29,64.39,7600.0,36.7996,36.8339,36.7767,36.8339,7600.0
2005-12-02 11:10:00,64.36,64.48,64.33,64.48,9900.0,36.8168,36.8854,36.7996,36.8854,9900.0
2005-12-02 11:15:00,64.48,64.55,64.46,64.52,9200.0,36.8854,36.9255,36.874,36.9083,9200.0
2005-12-02 11:20:00,64.49,64.53,64.47,64.51,12000.0,36.8911,36.914,36.8797,36.9026,12000.0
2005-12-02 11:25:00,64.51,64.56,64.5,64.54,6500.0,36.9026,36.9312,36.8969,36.9197,6500.0
2005-12-02 11:30:00,64.55,64.58,64.54,64.58,11100.0,36.9255,36.9426,36.9197,36.9426,11100.0
2005-12-02 11:35:00,64.57,64.59,64.55,64.56,6900.0,36.9369,36.9483,36.9255,36.9312,6900.0
2005-12-02 11:40:00,64.57,64.63,64.55,64.56,7100.0,36.9369,36.9712,36.9255,36.9312,7100.0
2005-12-02 11:45:00,64.57,64.62,64.56,64.62,12500.0,36.9369,36.9655,36.9312,36.9655,12500.0
2005-12-02 11:50:00,64.64,64.64,64.49,64.53,10500.0,36.9769,36.9769,36.8911,36.914,10500.0
2005-12-02 11:55:00,64.53,64.55,64.41,64.46,13100.0,36.914,36.9255,36.8454,36.874,13100.0
2005-12-02 12:00:00,64.42,64.5,64.42,64.46,4600.0,36.8511,36.8969,36.8511,36.874,4600.0
2005-12-02 12:05:00,64.47,64.53,64.47,64.53,10800.0,36.8797,36.914,36.8797,36.914,10800.0
2005-12-02 12:10:00,64.53,64.55,64.48,64.51,5500.0,36.914,36.9255,36.8854,36.9026,5500.0
2005-12-02 12:15:00,64.51,64.51,64.45,64.46,4900.0,36.9026,36.9026,36.8683,36.874,4900.0
2005-12-02 12:20:00,64.47,64.52,64.46,64.52,4400.0,36.8797,36.9083,36.874,36.9083,4400.0
2005-12-02 12:25:00,64.5,64.52,64.46,64.52,4400.0,36.8969,36.9083,36.874,36.9083,4400.0
2005-12-02 12:30:00,64.5,64.5,64.45,64.45,10300.0,36.8969,36.8969,36.8683,36.8683,10300.0
2005-12-02 12:35:00,64.45,64.48,64.45,64.46,2300.0,36.8683,36.8854,36.8683,36.874,2300.0
2005-12-02 12:40:00,64.46,64.47,64.41,64.43,8400.0,36.874,36.8797,36.8454,36.8568,8400.0
2005-12-02 12:45:00,64.43,64.46,64.38,64.46,6100.0,36.8568,36.874,36.8282,36.874,6100.0
2005-12-02 12:50:00,64.46,64.46,64.26,64.26,18300.0,36.874,36.874,36.7596,36.7596,18300.0
2005-12-02 12:55:00,64.28,64.3,64.24,64.26,11500.0,36.771,36.7824,36.7481,36.7596,11500.0
2005-12-02 13:00:00,64.29,64.32,64.2,64.22,9100.0,36.7767,36.7939,36.7252,36.7367,9100.0
2005-12-02 13:05:00,64.24,64.28,64.21,64.28,5500.0,36.7481,36.771,36.731,36.771,5500.0
2005-12-02 13:10:00,64.28,64.3,64.23,64.23,5200.0,36.771,36.7824,36.7424,36.7424,5200.0
2005-12-02 13:15:00,64.25,64.26,64.23,64.24,5700.0,36.7538,36.7596,36.7424,36.7481,5700.0
2005-12-02 13:20:00,64.24,64.25,64.21,64.23,4100.0,36.7481,36.7538,36.731,36.7424,4100.0
2005-12-02 13:25:00,64.22,64.29,64.2,64.27,5600.0,36.7367,36.7767,36.7252,36.7653,5600.0
2005-12-02 13:30:00,64.26,64.33,64.24,64.33,4000.0,36.7596,36.7996,36.7481,36.7996,4000.0
2005-12-02 13:35:00,64.32,64.33,64.31,64.33,4200.0,36.7939,36.7996,36.7882,36.7996,4200.0
2005-12-02 13:40:00,64.35,64.43,64.35,64.41,4100.0,36.811,36.8568,36.811,36.8454,4100.0
2005-12-02 13:45:00,64.43,64.43,64.42,64.42,4300.0,36.8568,36.8568,36.8511,36.8511,4300.0
2005-12-02 13:50:00,64.41,64.41,64.35,64.35,4500.0,36.8454,36.8454,36.811,36.811,4500.0
2005-12-02 13:55:00,64.35,64.35,64.26,64.32,13500.0,36.811,36.811,36.7596,36.7939,13500.0
2005-12-02 14:00:00,64.3,64.33,64.28,64.28,9300.0,36.7824,36.7996,36.771,36.771,9300.0
2005-12-02 14:05:00,64.3,64.3,64.27,64.3,3400.0,36.7824,36.7824,36.7653,36.7824,3400.0
2005-12-02 14:10:00,64.29,64.29,64.25,64.25,4600.0,36.7767,36.7767,36.7538,36.7538,4600.0
2005-12-02 14:15:00,64.26,64.35,64.25,64.35,11800.0,36.7596,36.811,36.7538,36.811,11800.0
2005-12-02 14:20:00,64.34,64.38,64.33,64.38,7900.0,36.8053,36.8282,36.7996,36.8282,7900.0
2005-12-02 14:25:00,64.36,64.44,64.36,64.43,2600.0,36.8168,36.8625,36.8168,36.8568,2600.0
2005-12-02 14:30:00,64.42,64.46,64.41,64.45,5200.0,36.8511,36.874,36.8454,36.8683,5200.0
2005-12-02 14:35:00,64.45,64.51,64.45,64.5,16900.0,36.8683,36.9026,36.8683,36.8969,16900.0
2005-12-02 14:40:00,64.51,64.51,64.48,64.5,15700.0,36.9026,36.9026,36.8854,36.8969,15700.0
2005-12-02 14:45:00,64.5,64.53,64.49,64.49,10500.0,36.8969,36.914,36.8911,36.8911,10500.0
2005-12-02 14:50:00,64.5,64.5,64.4,64.42,10300.0,36.8969,36.8969,36.8396,36.8511,10300.0
2005-12-02 14:55:00,64.42,64.43,64.39,64.39,3800.0,36.8511,36.8568,36.8339,36.8339,3800.0
2005-12-02 15:00:00,64.39,64.4,64.38,64.38,8200.0,36.8339,36.8396,36.8282,36.8282,8200.0
2005-12-02 15:05:00,64.38,64.4,64.37,64.4,3400.0,36.8282,36.8396,36.8225,36.8396,3400.0
2005-12-02 15:10:00,64.41,64.5,64.4,64.5,6300.0,36.8454,36.8969,36.8396,36.8969,6300.0
2005-12-02 15:15:00,64.49,64.5,64.47,64.5,9600.0,36.8911,36.8969,36.8797,36.8969,9600.0
2005-12-02 15:20:00,64.5,64.63,64.5,64.63,8300.0,36.8969,36.9712,36.8969,36.9712,8300.0
2005-12-02 15:25:00,64.63,64.67,64.63,64.65,4300.0,36.9712,36.9941,36.9712,36.9827,4300.0
2005-12-02 15:30:00,64.65,64.66,64.64,64.65,14900.0,36.9827,36.9884,36.9769,36.9827,14900.0
2005-12-02 15:35:00,64.65,64.67,64.65,64.67,5100.0,36.9827,36.9941,36.9827,36.9941,5100.0
2005-12-02 15:40:00,64.66,64.71,64.66,64.7,9100.0,36.9884,37.017,36.9884,37.0113,9100.0
2005-12-02 15:45:00,64.69,64.7,64.64,64.67,16000.0,37.0055,37.0113,36.9769,36.9941,16000.0
2005-12-02 15:50:00,64.65,64.66,64.61,64.61,10500.0,36.9827,36.9884,36.9598,36.9598,10500.0
2005-12-02 15:55:00,64.62,64.62,64.54,64.55,16500.0,36.9655,36.9655,36.9197,36.9255,16500.0
2005-12-05 09:30:00,64.35,64.39,63.95,64.08,19800.0,36.811,36.8339,36.5822,36.6566,19800.0
2005-12-05 09:35:00,64.08,64.08,63.94,63.94,8000.0,36.6566,36.6566,36.5765,36.5765,8000.0
2005-12-05 09:40:00,63.9,63.91,63.61,63.84,21800.0,36.5536,36.5593,36.3877,36.5193,21800.0
2005-12-05 09:45:00,63.84,63.87,63.81,63.81,12400.0,36.5193,36.5365,36.5021,36.5021,12400.0
2005-12-05 09:50:00,63.8,63.87,63.78,63.83,15700.0,36.4964,36.5365,36.485,36.5136,15700.0
2005-12-05 09:55:00,63.85,63.92,63.83,63.91,6400.0,36.525,36.5651,36.5136,36.5593,6400.0
2005-12-05 10:00:00,63.91,63.91,63.83,63.85,95200.0,36.5593,36.5593,36.5136,36.525,95200.0
2005-12-05 10:05:00,63.85,63.89,63.8,63.86,16700.0,36.525,36.5479,36.4964,36.5307,16700.0
2005-12-05 10:10:00,63.86,63.9,63.85,63.86,17100.0,36.5307,36.5536,36.525,36.5307,17100.0
2005-12-05 10:15:00,63.86,63.9,63.8,63.8,8900.0,36.5307,36.5536,36.4964,36.4964,8900.0
2005-12-05 10:20:00,63.8,63.87,63.8,63.8,12400.0,36.4964,36.5365,36.4964,36.4964,12400.0
2005-12-05 10:25:00,63.8,63.86,63.79,63.86,11400.0,36.4964,36.5307,36.4907,36.5307,11400.0
2005-12-05 10:30:00,63.86,63.91,63.86,63.91,5400.0,36.5307,36.5593,36.5307,36.5593,5400.0
2005-12-05 10:35:00,63.91,63.97,63.9,63.97,4600.0,36.5593,36.5937,36.5536,36.5937,4600.0
2005-12-05 10:40:00,63.99,64.03,63.85,63.86,6200.0,36.6051,36.628,36.525,36.5307,6200.0
2005-12-05 10:45:00,63.87,63.92,63.87,63.92,2200.0,36.5365,36.5651,36.5365,36.5651,2200.0
2005-12-05 10:50:00,63.96,63.97,63.82,63.84,3300.0,36.5879,36.5937,36.5079,36.5193,3300.0
2005-12-05 10:55:00,63.85,63.87,63.78,63.84,5300.0,36.525,36.5365,36.485,36.5193,5300.0
2005-12-05 11:00:00,63.84,63.9,63.83,63.89,2900.0,36.5193,36.5536,36.5136,36.5479,2900.0
2005-12-05 11:05:00,63.89,64.01,63.89,63.99,15200.0,36.5479,36.6166,36.5479,36.6051,15200.0
2005-12-05 11:10:00,63.98,63.98,63.92,63.92,3800.0,36.5994,36.5994,36.5651,36.5651,3800.0
2005-12-05 11:15:00,63.92,63.95,63.88,63.95,2100.0,36.5651,36.5822,36.5422,36.5822,2100.0
2005-12-05 11:20:00,63.94,64.12,63.94,64.12,3700.0,36.5765,36.6795,36.5765,36.6795,3700.0
2005-12-05 11:25:00,64.13,64.18,64.11,64.12,10600.0,36.6852,36.7138,36.6738,36.6795,10600.0
2005-12-05 11:30:00,64.13,64.13,64.04,64.04,6500.0,36.6852,36.6852,36.6337,36.6337,6500.0
2005-12-05 11:35:00,64.05,64.05,63.95,64.02,2500.0,36.6394,36.6394,36.5822,36.6223,2500.0
2005-12-05 11:40:00,64.06,64.08,64.0,64.0,2600.0,36.6452,36.6566,36.6108,36.6108,2600.0
2005-12-05 11:45:00,64.03,64.08,64.02,64.02,6200.0,36.628,36.6566,36.6223,36.6223,6200.0
2005-12-05 11:50:00,64.06,64.06,63.95,63.95,2800.0,36.6452,36.6452,36.5822,36.5822,2800.0
2005-12-05 11:55:00,63.95,64.02,63.95,63.99,1800.0,36.5822,36.6223,36.5822,36.6051,1800.0
2005-12-05 12:00:00,64.0,64.0,63.94,63.94,2300.0,36.6108,36.6108,36.5765,36.5765,2300.0
2005-12-05 12:05:00,63.92,63.95,63.92,63.92,1300.0,36.5651,36.5822,36.5651,36.5651,1300.0
2005-12-05 12:10:00,63.92,63.97,63.89,63.97,5000.0,36.5651,36.5937,36.5479,36.5937,5000.0
2005-12-05 12:15:00,63.99,64.04,63.99,64.04,2500.0,36.6051,36.6337,36.6051,36.6337,2500.0
2005-12-05 12:20:00,64.04,64.05,64.01,64.03,2600.0,36.6337,36.6394,36.6166,36.628,2600.0
2005-12-05 12:25:00,64.03,64.07,64.03,64.07,800.0,36.628,36.6509,36.628,36.6509,800.0
2005-12-05 12:30:00,64.08,64.11,64.05,64.09,1400.0,36.6566,36.6738,36.6394,36.6623,1400.0
2005-12-05 12:35:00,64.11,64.23,64.11,64.19,8800.0,36.6738,36.7424,36.6738,36.7195,8800.0
2005-12-05 12:40:00,64.18,64.22,64.18,64.21,2600.0,36.7138,36.7367,36.7138,36.731,2600.0
2005-12-05 12:45:00,64.22,64.24,64.19,64.22,2900.0,36.7367,36.7481,36.7195,36.7367,2900.0
2005-12-05 12:50:00,64.21,64.24,64.19,64.22,3200.0,36.731,36.7481,36.7195,36.7367,3200.0
2005-12-05 12:55:00,64.22,64.23,64.19,64.21,2600.0,36.7367,36.7424,36.7195,36.731,2600.0
2005-12-05 13:00:00,64.2,64.21,64.17,64.17,2800.0,36.7252,36.731,36.7081,36.7081,2800.0
2005-12-05 13:05:00,64.18,64.25,64.18,64.23,1900.0,36.7138,36.7538,36.7138,36.7424,1900.0
2005-12-05 13:10:00,64.23,64.26,64.22,64.23,2300.0,36.7424,36.7596,36.7367,36.7424,2300.0
2005-12-05 13:15:00,64.23,64.24,64.16,64.2,3800.0,36.7424,36.7481,36.7024,36.7252,3800.0
2005-12-05 13:20:00,64.17,64.21,64.17,64.18,2800.0,36.7081,36.731,36.7081,36.7138,2800.0
2005-12-05 13:25:00,64.18,64.24,64.18,64.21,2600.0,36.7138,36.7481,36.7138,36.731,2600.0
2005-12-05 13:30:00,64.21,64.21,64.08,64.08,7000.0,36.731,36.731,36.6566,36.6566,7000.0
2005-12-05 13:35:00,64.08,64.1,64.08,64.1,6100.0,36.6566,36.668,36.6566,36.668,6100.0
2005-12-05 13:40:00,64.11,64.11,64.09,64.11,1800.0,36.6738,36.6738,36.6623,36.6738,1800.0
2005-12-05 13:45:00,64.1,64.12,64.09,64.1,10800.0,36.668,36.6795,36.6623,36.668,10800.0
2005-12-05 13:50:00,64.09,64.09,64.01,64.01,11900.0,36.6623,36.6623,36.6166,36.6166,11900.0
2005-12-05 13:55:00,64.01,64.02,63.97,63.98,17600.0,36.6166,36.6223,36.5937,36.5994,17600.0
2005-12-05 14:00:00,63.98,64.03,63.98,64.02,13300.0,36.5994,36.628,36.5994,36.6223,13300.0
2005-12-05 14:05:00,64.02,64.03,63.95,63.95,8200.0,36.6223,36.628,36.5822,36.5822,8200.0
2005-12-05 14:10:00,63.97,64.02,63.96,63.98,7700.0,36.5937,36.6223,36.5879,36.5994,7700.0
2005-12-05 14:15:00,63.97,63.97,63.95,63.97,5400.0,36.5937,36.5937,36.5822,36.5937,5400.0
2005-12-05 14:20:00,63.97,64.01,63.97,64.0,4000.0,36.5937,36.6166,36.5937,36.6108,4000.0
2005-12-05 14:25:00,63.99,64.01,63.98,64.01,2900.0,36.6051,36.6166,36.5994,36.6166,2900.0
2005-12-05 14:30:00,64.0,64.01,63.99,64.01,4900.0,36.6108,36.6166,36.6051,36.6166,4900.0
2005-12-05 14:35:00,64.01,64.09,64.01,64.09,19400.0,36.6166,36.6623,36.6166,36.6623,19400.0
2005-12-05 14:40:00,64.13,64.15,64.11,64.14,6200.0,36.6852,36.6966,36.6738,36.6909,6200.0
2005-12-05 14:45:00,64.14,64.14,64.1,64.13,10700.0,36.6909,36.6909,36.668,36.6852,10700.0
2005-12-05 14:50:00,64.13,64.14,64.11,64.11,5400.0,36.6852,36.6909,36.6738,36.6738,5400.0
2005-12-05 14:55:00,64.12,64.12,64.11,64.12,6200.0,36.6795,36.6795,36.6738,36.6795,6200.0
2005-12-05 15:00:00,64.12,64.15,64.09,64.1,11100.0,36.6795,36.6966,36.6623,36.668,11100.0
2005-12-05 15:05:00,64.1,64.1,63.97,63.99,17300.0,36.668,36.668,36.5937,36.6051,17300.0
2005-12-05 15:10:00,64.01,64.01,63.97,63.98,10200.0,36.6166,36.6166,36.5937,36.5994,10200.0
2005-12-05 15:15:00,63.99,64.01,63.99,64.01,14700.0,36.6051,36.6166,36.6051,36.6166,14700.0
2005-12-05 15:20:00,64.0,64.07,64.0,64.07,7300.0,36.6108,36.6509,36.6108,36.6509,7300.0
2005-12-05 15:25:00,64.07,64.21,63.94,63.95,39800.0,36.6509,36.731,36.5765,36.5822,39800.0
2005-12-05 15:30:00,63.95,64.06,63.95,64.05,18500.0,36.5822,36.6452,36.5822,36.6394,18500.0
2005-12-05 15:35:00,64.04,64.06,64.02,64.04,19200.0,36.6337,36.6452,36.6223,36.6337,19200.0
2005-12-05 15:40:00,64.05,64.05,63.96,63.97,17000.0,36.6394,36.6394,36.5879,36.5937,17000.0
2005-12-05 15:45:00,63.97,63.97,63.94,63.95,11400.0,36.5937,36.5937,36.5765,36.5822,11400.0
2005-12-05 15:50:00,63.94,64.04,63.94,64.02,23900.0,36.5765,36.6337,36.5765,36.6223,23900.0
2005-12-05 15:55:00,64.02,64.14,64.01,64.11,48200.0,36.6223,36.6909,36.6166,36.6738,48200.0
2005-12-06 09:30:00,64.48,64.6,64.37,64.58,30100.0,36.8854,36.9541,36.8225,36.9426,30100.0
2005-12-06 09:35:00,64.58,64.58,64.4,64.4,6000.0,36.9426,36.9426,36.8396,36.8396,6000.0
2005-12-06 09:40:00,64.41,64.41,64.32,64.32,7600.0,36.8454,36.8454,36.7939,36.7939,7600.0
2005-12-06 09:45:00,64.32,64.32,64.22,64.25,10900.0,36.7939,36.7939,36.7367,36.7538,10900.0
2005-12-06 09:50:00,64.24,64.38,64.23,64.33,11000.0,36.7481,36.8282,36.7424,36.7996,11000.0
2005-12-06 09:55:00,64.32,64.33,64.21,64.27,6600.0,36.7939,36.7996,36.731,36.7653,6600.0
2005-12-06 10:00:00,64.27,64.27,64.09,64.16,24700.0,36.7653,36.7653,36.6623,36.7024,24700.0
2005-12-06 10:05:00,64.13,64.2,64.1,64.18,11900.0,36.6852,36.7252,36.668,36.7138,11900.0
2005-12-06 10:10:00,64.19,64.19,64.08,64.08,13500.0,36.7195,36.7195,36.6566,36.6566,13500.0
2005-12-06 10:15:00,64.08,64.15,64.06,64.15,7600.0,36.6566,36.6966,36.6452,36.6966,7600.0
2005-12-06 10:20:00,64.17,64.2,64.09,64.16,11500.0,36.7081,36.7252,36.6623,36.7024,11500.0
2005-12-06 10:25:00,64.16,64.25,64.16,64.17,15800.0,36.7024,36.7538,36.7024,36.7081,15800.0
2005-12-06 10:30:00,64.19,64.19,64.1,64.18,12700.0,36.7195,36.7195,36.668,36.7138,12700.0
2005-12-06 10:35:00,64.19,64.2,64.16,64.17,7400.0,36.7195,36.7252,36.7024,36.7081,7400.0
2005-12-06 10:40:00,64.18,64.18,64.09,64.12,8200.0,36.7138,36.7138,36.6623,36.6795,8200.0
2005-12-06 10:45:00,64.13,64.16,64.08,64.13,18700.0,36.6852,36.7024,36.6566,36.6852,18700.0
2005-12-06 10:50:00,64.14,64.14,64.05,64.06,10900.0,36.6909,36.6909,36.6394,36.6452,10900.0
2005-12-06 10:55:00,64.06,64.19,64.06,64.19,8200.0,36.6452,36.7195,36.6452,36.7195,8200.0
2005-12-06 11:00:00,64.19,64.22,64.18,64.19,7500.0,36.7195,36.7367,36.7138,36.7195,7500.0
2005-12-06 11:05:00,64.19,64.19,63.97,63.97,22600.0,36.7195,36.7195,36.5937,36.5937,22600.0
2005-12-06 11:10:00,63.98,63.98,63.92,63.94,9700.0,36.5994,36.5994,36.5651,36.5765,9700.0
2005-12-06 11:15:00,63.94,63.97,63.89,63.92,11800.0,36.5765,36.5937,36.5479,36.5651,11800.0
2005-12-06 11:20:00,63.92,63.94,63.87,63.9,9600.0,36.5651,36.5765,36.5365,36.5536,9600.0
2005-12-06 11:25:00,63.9,64.0,63.9,63.99,8400.0,36.5536,36.6108,36.5536,36.6051,8400.0
2005-12-06 11:30:00,64.0,64.08,63.96,64.07,14100.0,36.6108,36.6566,36.5879,36.6509,14100.0
2005-12-06 11:35:00,64.08,64.1,64.07,64.09,10100.0,36.6566,36.668,36.6509,36.6623,10100.0
2005-12-06 11:40:00,64.1,64.14,64.09,64.13,7800.0,36.668,36.6909,36.6623,36.6852,7800.0
2005-12-06 11:45:00,64.13,64.17,64.12,64.13,7600.0,36.6852,36.7081,36.6795,36.6852,7600.0
2005-12-06 11:50:00,64.14,64.25,64.13,64.23,22800.0,36.6909,36.7538,36.6852,36.7424,22800.0
2005-12-06 11:55:00,64.23,64.24,64.22,64.24,12800.0,36.7424,36.7481,36.7367,36.7481,12800.0
2005-12-06 12:00:00,64.24,64.26,64.21,64.26,11400.0,36.7481,36.7596,36.731,36.7596,11400.0
2005-12-06 12:05:00,64.26,64.32,64.26,64.32,10000.0,36.7596,36.7939,36.7596,36.7939,10000.0
2005-12-06 12:10:00,64.33,64.36,64.31,64.34,13300.0,36.7996,36.8168,36.7882,36.8053,13300.0
2005-12-06 12:15:00,64.33,64.42,64.32,64.42,16400.0,36.7996,36.8511,36.7939,36.8511,16400.0
2005-12-06 12:20:00,64.44,64.47,64.42,64.46,25400.0,36.8625,36.8797,36.8511,36.874,25400.0
2005-12-06 12:25:00,64.44,64.51,64.41,64.44,10300.0,36.8625,36.9026,36.8454,36.8625,10300.0
2005-12-06 12:30:00,64.45,64.47,64.43,64.44,13100.0,36.8683,36.8797,36.8568,36.8625,13100.0
2005-12-06 12:35:00,64.45,64.51,64.43,64.49,13000.0,36.8683,36.9026,36.8568,36.8911,13000.0
2005-12-06 12:40:00,64.5,64.58,64.48,64.51,21100.0,36.8969,36.9426,36.8854,36.9026,21100.0
2005-12-06 12:45:00,64.52,64.53,64.5,64.51,4800.0,36.9083,36.914,36.8969,36.9026,4800.0
2005-12-06 12:50:00,64.51,64.53,64.48,64.52,15700.0,36.9026,36.914,36.8854,36.9083,15700.0
2005-12-06 12:55:00,64.52,64.52,64.49,64.49,7500.0,36.9083,36.9083,36.8911,36.8911,7500.0
2005-12-06 13:00:00,64.49,64.5,64.42,64.43,5700.0,36.8911,36.8969,36.8511,36.8568,5700.0
2005-12-06 13:05:00,64.44,64.5,64.43,64.5,109500.0,36.8625,36.8969,36.8568,36.8969,109500.0
2005-12-06 13:10:00,64.51,64.53,64.44,64.48,13400.0,36.9026,36.914,36.8625,36.8854,13400.0
2005-12-06 13:15:00,64.48,64.52,64.48,64.52,1300.0,36.8854,36.9083,36.8854,36.9083,1300.0
2005-12-06 13:20:00,64.53,64.56,64.51,64.56,6200.0,36.914,36.9312,36.9026,36.9312,6200.0
2005-12-06 13:25:00,64.56,64.56,64.55,64.56,3400.0,36.9312,36.9312,36.9255,36.9312,3400.0
2005-12-06 13:30:00,64.58,64.65,64.56,64.65,11000.0,36.9426,36.9827,36.9312,36.9827,11000.0
2005-12-06 13:35:00,64.64,64.65,64.61,64.63,8500.0,36.9769,36.9827,36.9598,36.9712,8500.0
2005-12-06 13:40:00,64.62,64.65,64.58,64.59,6700.0,36.9655,36.9827,36.9426,36.9483,6700.0
2005-12-06 13:45:00,64.59,64.61,64.58,64.6,2900.0,36.9483,36.9598,36.9426,36.9541,2900.0
2005-12-06 13:50:00,64.6,64.61,64.57,64.58,10500.0,36.9541,36.9598,36.9369,36.9426,10500.0
2005-12-06 13:55:00,64.57,64.57,64.5,64.53,11400.0,36.9369,36.9369,36.8969,36.914,11400.0
2005-12-06 14:00:00,64.53,64.53,64.4,64.4,17200.0,36.914,36.914,36.8396,36.8396,17200.0
2005-12-06 14:05:00,64.39,64.44,64.39,64.41,17600.0,36.8339,36.8625,36.8339,36.8454,17600.0
2005-12-06 14:10:00,64.42,64.44,64.38,64.42,10400.0,36.8511,36.8625,36.8282,36.8511,10400.0
2005-12-06 14:15:00,64.44,64.5,64.42,64.5,10100.0,36.8625,36.8969,36.8511,36.8969,10100.0
2005-12-06 14:20:00,64.5,64.5,64.49,64.49,9300.0,36.8969,36.8969,36.8911,36.8911,9300.0
2005-12-06 14:25:00,64.49,64.5,64.48,64.49,7200.0,36.8911,36.8969,36.8854,36.8911,7200.0
2005-12-06 14:30:00,64.5,64.5,64.48,64.48,5400.0,36.8969,36.8969,36.8854,36.8854,5400.0
2005-12-06 14:35:00,64.49,64.53,64.48,64.53,7000.0,36.8911,36.914,36.8854,36.914,7000.0
2005-12-06 14:40:00,64.53,64.53,64.5,64.5,6300.0,36.914,36.914,36.8969,36.8969,6300.0
2005-12-06 14:45:00,64.5,64.5,64.49,64.49,2000.0,36.8969,36.8969,36.8911,36.8911,2000.0
2005-12-06 14:50:00,64.5,64.53,64.49,64.5,6300.0,36.8969,36.914,36.8911,36.8969,6300.0
2005-12-06 14:55:00,64.5,64.53,64.5,64.52,7300.0,36.8969,36.914,36.8969,36.9083,7300.0
2005-12-06 15:00:00,64.53,64.53,64.49,64.49,4500.0,36.914,36.914,36.8911,36.8911,4500.0
2005-12-06 15:05:00,64.48,64.49,64.35,64.35,15200.0,36.8854,36.8911,36.811,36.811,15200.0
2005-12-06 15:10:00,64.37,64.38,64.29,64.31,9200.0,36.8225,36.8282,36.7767,36.7882,9200.0
2005-12-06 15:15:00,64.31,64.33,64.24,64.28,25200.0,36.7882,36.7996,36.7481,36.771,25200.0
2005-12-06 15:20:00,64.29,64.33,64.28,64.32,14600.0,36.7767,36.7996,36.771,36.7939,14600.0
2005-12-06 15:25:00,64.33,64.36,64.32,64.33,18600.0,36.7996,36.8168,36.7939,36.7996,18600.0
2005-12-06 15:30:00,64.33,64.37,64.27,64.29,23900.0,36.7996,36.8225,36.7653,36.7767,23900.0
2005-12-06 15:35:00,64.3,64.31,64.22,64.26,45900.0,36.7824,36.7882,36.7367,36.7596,45900.0
2005-12-06 15:40:00,64.27,64.27,64.2,64.21,30400.0,36.7653,36.7653,36.7252,36.731,30400.0
2005-12-06 15:45:00,64.21,64.24,64.19,64.24,15200.0,36.731,36.7481,36.7195,36.7481,15200.0
2005-12-06 15:50:00,64.24,64.25,64.21,64.22,29100.0,36.7481,36.7538,36.731,36.7367,29100.0
2005-12-06 15:55:00,64.21,64.22,64.2,64.22,25900.0,36.731,36.7367,36.7252,36.7367,25900.0
2005-12-07 09:30:00,64.3,64.38,64.3,64.33,25900.0,36.7824,36.8282,36.7824,36.7996,25900.0
2005-12-07 09:35:00,64.33,64.36,64.16,64.21,14000.0,36.7996,36.8168,36.7024,36.731,14000.0
2005-12-07 09:40:00,64.22,64.22,64.04,64.07,16600.0,36.7367,36.7367,36.6337,36.6509,16600.0
2005-12-07 09:45:00,64.07,64.09,63.92,63.95,15200.0,36.6509,36.6623,36.5651,36.5822,15200.0
2005-12-07 09:50:00,63.95,64.12,63.94,63.99,10800.0,36.5822,36.6795,36.5765,36.6051,10800.0
2005-12-07 09:55:00,63.99,63.99,63.93,63.93,11900.0,36.6051,36.6051,36.5708,36.5708,11900.0
2005-12-07 10:00:00,63.92,63.92,63.72,63.75,19900.0,36.5651,36.5651,36.4507,36.4678,19900.0
2005-12-07 10:05:00,63.84,63.99,63.79,63.96,18300.0,36.5193,36.6051,36.4907,36.5879,18300.0
2005-12-07 10:10:00,63.96,64.02,63.96,63.96,18200.0,36.5879,36.6223,36.5879,36.5879,18200.0
2005-12-07 10:15:00,63.96,63.98,63.85,63.85,8800.0,36.5879,36.5994,36.525,36.525,8800.0
2005-12-07 10:20:00,63.85,63.86,63.83,63.85,7900.0,36.525,36.5307,36.5136,36.525,7900.0
2005-12-07 10:25:00,63.86,63.94,63.85,63.94,13200.0,36.5307,36.5765,36.525,36.5765,13200.0
2005-12-07 10:30:00,63.93,63.98,63.79,63.81,20700.0,36.5708,36.5994,36.4907,36.5021,20700.0
2005-12-07 10:35:00,63.81,63.86,63.78,63.8,13100.0,36.5021,36.5307,36.485,36.4964,13100.0
2005-12-07 10:40:00,63.8,63.82,63.74,63.74,5400.0,36.4964,36.5079,36.4621,36.4621,5400.0
2005-12-07 10:45:00,63.74,63.8,63.63,63.8,25800.0,36.4621,36.4964,36.3992,36.4964,25800.0
2005-12-07 10:50:00,63.79,63.82,63.75,63.75,43300.0,36.4907,36.5079,36.4678,36.4678,43300.0
2005-12-07 10:55:00,63.75,63.75,63.44,63.44,25500.0,36.4678,36.4678,36.2905,36.2905,25500.0
2005-12-07 11:00:00,63.44,63.44,63.28,63.4,25100.0,36.2905,36.2905,36.199,36.2676,25100.0
2005-12-07 11:05:00,63.33,63.49,63.32,63.49,8700.0,36.2276,36.3191,36.2218,36.3191,8700.0
2005-12-07 11:10:00,63.47,63.49,63.42,63.49,7800.0,36.3076,36.3191,36.279,36.3191,7800.0
2005-12-07 11:15:00,63.48,63.57,63.46,63.46,17700.0,36.3134,36.3649,36.3019,36.3019,17700.0
2005-12-07 11:20:00,63.48,63.53,63.48,63.52,12700.0,36.3134,36.342,36.3134,36.3362,12700.0
2005-12-07 11:25:00,63.51,63.57,63.48,63.53,16400.0,36.3305,36.3649,36.3134,36.342,16400.0
2005-12-07 11:30:00,63.53,63.59,63.52,63.52,12100.0,36.342,36.3763,36.3362,36.3362,12100.0
2005-12-07 11:35:00,63.51,63.55,63.48,63.5,8500.0,36.3305,36.3534,36.3134,36.3248,8500.0
2005-12-07 11:40:00,63.49,63.5,63.45,63.45,6200.0,36.3191,36.3248,36.2962,36.2962,6200.0
2005-12-07 11:45:00,63.43,63.44,63.41,63.41,4500.0,36.2848,36.2905,36.2733,36.2733,4500.0
2005-12-07 11:50:00,63.41,63.41,63.35,63.36,7700.0,36.2733,36.2733,36.239,36.2447,7700.0
2005-12-07 11:55:00,63.35,63.36,63.33,63.34,9300.0,36.239,36.2447,36.2276,36.2333,9300.0
2005-12-07 12:00:00,63.34,63.34,63.29,63.31,6800.0,36.2333,36.2333,36.2047,36.2161,6800.0
2005-12-07 12:05:00,63.3,63.3,63.19,63.28,27000.0,36.2104,36.2104,36.1475,36.199,27000.0
2005-12-07 12:10:00,63.28,63.3,63.18,63.19,18100.0,36.199,36.2104,36.1418,36.1475,18100.0
2005-12-07 12:15:00,63.19,63.26,63.15,63.24,14500.0,36.1475,36.1875,36.1246,36.1761,14500.0
2005-12-07 12:20:00,63.24,63.24,63.2,63.23,7900.0,36.1761,36.1761,36.1532,36.1704,7900.0
2005-12-07 12:25:00,63.24,63.27,63.23,63.25,12200.0,36.1761,36.1932,36.1704,36.1818,12200.0
2005-12-07 12:30:00,63.25,63.25,63.21,63.22,9000.0,36.1818,36.1818,36.1589,36.1646,9000.0
2005-12-07 12:35:00,63.23,63.26,63.22,63.25,6300.0,36.1704,36.1875,36.1646,36.1818,6300.0
2005-12-07 12:40:00,63.26,63.27,63.21,63.21,4900.0,36.1875,36.1932,36.1589,36.1589,4900.0
2005-12-07 12:45:00,63.23,63.24,63.17,63.21,6500.0,36.1704,36.1761,36.136,36.1589,6500.0
2005-12-07 12:50:00,63.21,63.26,63.19,63.19,7900.0,36.1589,36.1875,36.1475,36.1475,7900.0
2005-12-07 12:55:00,63.2,63.24,63.19,63.23,7000.0,36.1532,36.1761,36.1475,36.1704,7000.0
2005-12-07 13:00:00,63.24,63.27,63.23,63.25,4600.0,36.1761,36.1932,36.1704,36.1818,4600.0
2005-12-07 13:05:00,63.26,63.27,63.23,63.23,9600.0,36.1875,36.1932,36.1704,36.1704,9600.0
2005-12-07 13:10:00,63.22,63.24,63.22,63.23,7300.0,36.1646,36.1761,36.1646,36.1704,7300.0
2005-12-07 13:15:00,63.23,63.25,63.2,63.2,10600.0,36.1704,36.1818,36.1532,36.1532,10600.0
2005-12-07 13:20:00,63.18,63.18,63.05,63.07,19500.0,36.1418,36.1418,36.0674,36.0788,19500.0
2005-12-07 13:25:00,63.03,63.04,62.8,62.81,31600.0,36.0559,36.0617,35.9244,35.9301,31600.0
2005-12-07 13:30:00,62.8,62.85,62.71,62.83,30200.0,35.9244,35.953,35.8729,35.9415,30200.0
2005-12-07 13:35:00,62.81,62.87,62.81,62.86,13400.0,35.9301,35.9644,35.9301,35.9587,13400.0
2005-12-07 13:40:00,62.84,63.16,62.84,63.11,29600.0,35.9473,36.1303,35.9473,36.1017,29600.0
2005-12-07 13:45:00,63.1,63.15,63.07,63.13,12700.0,36.096,36.1246,36.0788,36.1132,12700.0
2005-12-07 13:50:00,63.1,63.12,62.99,63.1,10800.0,36.096,36.1074,36.0331,36.096,10800.0
2005-12-07 13:55:00,63.11,63.12,63.04,63.04,18700.0,36.1017,36.1074,36.0617,36.0617,18700.0
2005-12-07 14:00:00,63.02,63.02,62.94,62.94,9500.0,36.0502,36.0502,36.0045,36.0045,9500.0
2005-12-07 14:05:00,62.95,63.09,62.94,63.06,25500.0,36.0102,36.0903,36.0045,36.0731,25500.0
2005-12-07 14:10:00,63.06,63.11,63.06,63.1,7200.0,36.0731,36.1017,36.0731,36.096,7200.0
2005-12-07 14:15:00,63.11,63.13,63.08,63.09,12900.0,36.1017,36.1132,36.0846,36.0903,12900.0
2005-12-07 14:20:00,63.1,63.17,63.1,63.14,9900.0,36.096,36.136,36.096,36.1189,9900.0
2005-12-07 14:25:00,63.14,63.16,63.1,63.1,4100.0,36.1189,36.1303,36.096,36.096,4100.0
2005-12-07 14:30:00,63.1,63.12,62.98,63.09,14200.0,36.096,36.1074,36.0273,36.0903,14200.0
2005-12-07 14:35:00,63.08,63.12,63.08,63.12,3100.0,36.0846,36.1074,36.0846,36.1074,3100.0
2005-12-07 14:40:00,63.12,63.12,63.05,63.08,11100.0,36.1074,36.1074,36.0674,36.0846,11100.0
2005-12-07 14:45:00,63.09,63.11,63.07,63.07,11200.0,36.0903,36.1017,36.0788,36.0788,11200.0
2005-12-07 14:50:00,63.07,63.08,63.02,63.02,5900.0,36.0788,36.0846,36.0502,36.0502,5900.0
2005-12-07 14:55:00,63.03,63.04,62.94,62.94,10800.0,36.0559,36.0617,36.0045,36.0045,10800.0
2005-12-07 15:00:00,62.93,62.95,62.86,62.9,16400.0,35.9987,36.0102,35.9587,35.9816,16400.0
2005-12-07 15:05:00,62.9,62.95,62.89,62.95,16100.0,35.9816,36.0102,35.9759,36.0102,16100.0
2005-12-07 15:10:00,62.95,62.97,62.91,62.93,17600.0,36.0102,36.0216,35.9873,35.9987,17600.0
2005-12-07 15:15:00,62.93,62.94,62.87,62.87,10800.0,35.9987,36.0045,35.9644,35.9644,10800.0
2005-12-07 15:20:00,62.87,62.99,62.87,62.98,10900.0,35.9644,36.0331,35.9644,36.0273,10900.0
2005-12-07 15:25:00,62.99,63.05,62.98,62.99,11900.0,36.0331,36.0674,36.0273,36.0331,11900.0
2005-12-07 15:30:00,62.99,63.01,62.98,63.0,10500.0,36.0331,36.0445,36.0273,36.0388,10500.0
2005-12-07 15:35:00,63.0,63.0,62.91,62.93,25400.0,36.0388,36.0388,35.9873,35.9987,25400.0
2005-12-07 15:40:00,62.93,62.98,62.93,62.95,37400.0,35.9987,36.0273,35.9987,36.0102,37400.0
2005-12-07 15:45:00,62.95,62.99,62.93,62.99,25700.0,36.0102,36.0331,35.9987,36.0331,25700.0
2005-12-07 15:50:00,62.99,63.04,62.98,63.04,41600.0,36.0331,36.0617,36.0273,36.0617,41600.0
2005-12-07 15:55:00,63.04,63.11,63.04,63.1,15000.0,36.0617,36.1017,36.0617,36.096,15000.0
2005-12-08 09:30:00,63.38,63.38,63.38,63.38,19500.0,36.2562,36.2562,36.2562,36.2562,19500.0
2005-12-08 09:35:00,63.38,63.44,63.29,63.32,30000.0,36.2562,36.2905,36.2047,36.2218,30000.0
2005-12-08 09:40:00,63.28,63.37,63.27,63.36,19600.0,36.199,36.2504,36.1932,36.2447,19600.0
2005-12-08 09:45:00,63.31,63.48,63.24,63.43,33200.0,36.2161,36.3134,36.1761,36.2848,33200.0
2005-12-08 09:50:00,63.42,63.47,63.03,63.08,25000.0,36.279,36.3076,36.0559,36.0846,25000.0
2005-12-08 09:55:00,63.08,63.23,63.06,63.23,27500.0,36.0846,36.1704,36.0731,36.1704,27500.0
2005-12-08 10:00:00,63.24,63.3,63.23,63.28,12400.0,36.1761,36.2104,36.1704,36.199,12400.0
2005-12-08 10:05:00,63.28,63.29,63.26,63.27,6400.0,36.199,36.2047,36.1875,36.1932,6400.0
2005-12-08 10:10:00,63.27,63.3,63.2,63.2,11500.0,36.1932,36.2104,36.1532,36.1532,11500.0
2005-12-08 10:15:00,63.19,63.26,63.18,63.25,12700.0,36.1475,36.1875,36.1418,36.1818,12700.0
2005-12-08 10:20:00,63.26,63.3,63.25,63.3,12700.0,36.1875,36.2104,36.1818,36.2104,12700.0
2005-12-08 10:25:00,63.3,63.34,63.3,63.31,7000.0,36.2104,36.2333,36.2104,36.2161,7000.0
2005-12-08 10:30:00,63.31,63.34,63.26,63.29,135300.0,36.2161,36.2333,36.1875,36.2047,135300.0
2005-12-08 10:35:00,63.3,63.4,63.29,63.34,15600.0,36.2104,36.2676,36.2047,36.2333,15600.0
2005-12-08 10:40:00,63.34,63.5,63.32,63.5,14100.0,36.2333,36.3248,36.2218,36.3248,14100.0
2005-12-08 10:45:00,63.51,63.65,63.46,63.62,27600.0,36.3305,36.4106,36.3019,36.3935,27600.0
2005-12-08 10:50:00,63.63,63.63,63.49,63.55,30900.0,36.3992,36.3992,36.3191,36.3534,30900.0
2005-12-08 10:55:00,63.5,63.71,63.5,63.71,29600.0,36.3248,36.4449,36.3248,36.4449,29600.0
2005-12-08 11:00:00,63.71,63.71,63.58,63.58,38700.0,36.4449,36.4449,36.3706,36.3706,38700.0
2005-12-08 11:05:00,63.58,63.73,63.57,63.73,16900.0,36.3706,36.4564,36.3649,36.4564,16900.0
2005-12-08 11:10:00,63.74,63.74,63.63,63.65,7300.0,36.4621,36.4621,36.3992,36.4106,7300.0
2005-12-08 11:15:00,63.65,63.72,63.63,63.67,8300.0,36.4106,36.4507,36.3992,36.4221,8300.0
2005-12-08 11:20:00,63.66,63.8,63.66,63.79,26900.0,36.4163,36.4964,36.4163,36.4907,26900.0
2005-12-08 11:25:00,63.78,63.78,63.69,63.7,6700.0,36.485,36.485,36.4335,36.4392,6700.0
2005-12-08 11:30:00,63.7,63.74,63.66,63.74,9900.0,36.4392,36.4621,36.4163,36.4621,9900.0
2005-12-08 11:35:00,63.73,63.76,63.72,63.76,5500.0,36.4564,36.4735,36.4507,36.4735,5500.0
2005-12-08 11:40:00,63.76,63.77,63.69,63.69,26400.0,36.4735,36.4793,36.4335,36.4335,26400.0
2005-12-08 11:45:00,63.68,63.69,63.63,63.64,8300.0,36.4278,36.4335,36.3992,36.4049,8300.0
2005-12-08 11:50:00,63.64,63.66,63.62,63.64,7700.0,36.4049,36.4163,36.3935,36.4049,7700.0
2005-12-08 11:55:00,63.64,63.65,63.61,63.65,2400.0,36.4049,36.4106,36.3877,36.4106,2400.0
2005-12-08 12:00:00,63.64,63.64,63.6,63.61,3300.0,36.4049,36.4049,36.382,36.3877,3300.0
2005-12-08 12:05:00,63.62,63.63,63.59,63.61,11100.0,36.3935,36.3992,36.3763,36.3877,11100.0
2005-12-08 12:10:00,63.61,63.66,63.6,63.6,5100.0,36.3877,36.4163,36.382,36.382,5100.0
2005-12-08 12:15:00,63.6,63.64,63.57,63.61,6500.0,36.382,36.4049,36.3649,36.3877,6500.0
2005-12-08 12:20:00,63.6,63.64,63.58,63.64,7200.0,36.382,36.4049,36.3706,36.4049,7200.0
2005-12-08 12:25:00,63.64,63.65,63.57,63.6,6800.0,36.4049,36.4106,36.3649,36.382,6800.0
2005-12-08 12:30:00,63.58,63.6,63.54,63.54,7600.0,36.3706,36.382,36.3477,36.3477,7600.0
2005-12-08 12:35:00,63.53,63.54,63.51,63.53,5700.0,36.342,36.3477,36.3305,36.342,5700.0
2005-12-08 12:40:00,63.52,63.53,63.46,63.51,7700.0,36.3362,36.342,36.3019,36.3305,7700.0
2005-12-08 12:45:00,63.5,63.54,63.41,63.54,7100.0,36.3248,36.3477,36.2733,36.3477,7100.0
2005-12-08 12:50:00,63.54,63.54,63.52,63.52,2700.0,36.3477,36.3477,36.3362,36.3362,2700.0
2005-12-08 12:55:00,63.51,63.58,63.5,63.58,11400.0,36.3305,36.3706,36.3248,36.3706,11400.0
2005-12-08 13:00:00,63.58,63.58,63.46,63.47,8700.0,36.3706,36.3706,36.3019,36.3076,8700.0
2005-12-08 13:05:00,63.47,63.5,63.36,63.39,20600.0,36.3076,36.3248,36.2447,36.2619,20600.0
2005-12-08 13:10:00,63.35,63.42,63.27,63.42,50500.0,36.239,36.279,36.1932,36.279,50500.0
2005-12-08 13:15:00,63.44,63.45,63.38,63.39,5500.0,36.2905,36.2962,36.2562,36.2619,5500.0
2005-12-08 13:20:00,63.39,63.41,63.35,63.37,6700.0,36.2619,36.2733,36.239,36.2504,6700.0
2005-12-08 13:25:00,63.4,63.4,63.3,63.3,3600.0,36.2676,36.2676,36.2104,36.2104,3600.0
2005-12-08 13:30:00,63.28,63.48,63.28,63.46,16600.0,36.199,36.3134,36.199,36.3019,16600.0
2005-12-08 13:35:00,63.43,63.43,63.3,63.33,6200.0,36.2848,36.2848,36.2104,36.2276,6200.0
2005-12-08 13:40:00,63.33,63.41,63.33,63.41,6400.0,36.2276,36.2733,36.2276,36.2733,6400.0
2005-12-08 13:45:00,63.41,63.41,63.3,63.3,4400.0,36.2733,36.2733,36.2104,36.2104,4400.0
2005-12-08 13:50:00,63.3,63.36,63.28,63.32,5500.0,36.2104,36.2447,36.199,36.2218,5500.0
2005-12-08 13:55:00,63.32,63.4,63.32,63.37,5700.0,36.2218,36.2676,36.2218,36.2504,5700.0
2005-12-08 14:00:00,63.39,63.4,63.34,63.36,20400.0,36.2619,36.2676,36.2333,36.2447,20400.0
2005-12-08 14:05:00,63.38,63.38,63.32,63.34,3000.0,36.2562,36.2562,36.2218,36.2333,3000.0
2005-12-08 14:10:00,63.34,63.34,63.2,63.23,8800.0,36.2333,36.2333,36.1532,36.1704,8800.0
2005-12-08 14:15:00,63.23,63.24,63.12,63.12,5200.0,36.1704,36.1761,36.1074,36.1074,5200.0
2005-12-08 14:20:00,63.12,63.22,63.05,63.1,16600.0,36.1074,36.1646,36.0674,36.096,16600.0
2005-12-08 14:25:00,63.1,63.1,63.06,63.08,4900.0,36.096,36.096,36.0731,36.0846,4900.0
2005-12-08 14:30:00,63.08,63.08,62.9,62.92,30600.0,36.0846,36.0846,35.9816,35.993,30600.0
2005-12-08 14:35:00,62.92,63.01,62.89,63.01,6000.0,35.993,36.0445,35.9759,36.0445,6000.0
2005-12-08 14:40:00,63.04,63.06,63.01,63.02,7500.0,36.0617,36.0731,36.0445,36.0502,7500.0
2005-12-08 14:45:00,63.04,63.09,62.94,62.94,6700.0,36.0617,36.0903,36.0045,36.0045,6700.0
2005-12-08 14:50:00,62.95,63.04,62.94,63.03,6900.0,36.0102,36.0617,36.0045,36.0559,6900.0
2005-12-08 14:55:00,63.07,63.1,63.01,63.08,7200.0,36.0788,36.096,36.0445,36.0846,7200.0
2005-12-08 15:00:00,63.09,63.24,63.08,63.2,9200.0,36.0903,36.1761,36.0846,36.1532,9200.0
2005-12-08 15:05:00,63.2,63.2,63.12,63.12,4000.0,36.1532,36.1532,36.1074,36.1074,4000.0
2005-12-08 15:10:00,63.17,63.17,63.11,63.17,8200.0,36.136,36.136,36.1017,36.136,8200.0
2005-12-08 15:15:00,63.15,63.16,63.11,63.13,6900.0,36.1246,36.1303,36.1017,36.1132,6900.0
2005-12-08 15:20:00,63.13,63.15,63.1,63.15,5200.0,36.1132,36.1246,36.096,36.1246,5200.0
2005-12-08 15:25:00,63.15,63.24,63.13,63.17,12200.0,36.1246,36.1761,36.1132,36.136,12200.0
2005-12-08 15:30:00,63.17,63.26,63.17,63.25,11500.0,36.136,36.1875,36.136,36.1818,11500.0
2005-12-08 15:35:00,63.3,63.3,63.22,63.22,10800.0,36.2104,36.2104,36.1646,36.1646,10800.0
2005-12-08 15:40:00,63.23,63.3,63.23,63.28,8800.0,36.1704,36.2104,36.1704,36.199,8800.0
2005-12-08 15:45:00,63.28,63.32,63.23,63.23,13500.0,36.199,36.2218,36.1704,36.1704,13500.0
2005-12-08 15:50:00,63.23,63.28,63.22,63.27,11300.0,36.1704,36.199,36.1646,36.1932,11300.0
2005-12-08 15:55:00,63.27,63.27,63.24,63.26,12600.0,36.1932,36.1932,36.1761,36.1875,12600.0
2005-12-09 09:30:00,63.42,63.66,63.42,63.66,10800.0,36.279,36.4163,36.279,36.4163,10800.0
2005-12-09 09:35:00,63.66,63.66,63.39,63.49,13800.0,36.4163,36.4163,36.2619,36.3191,13800.0
2005-12-09 09:40:00,63.46,63.62,63.44,63.6,13000.0,36.3019,36.3935,36.2905,36.382,13000.0
2005-12-09 09:45:00,63.58,63.61,63.51,63.53,5700.0,36.3706,36.3877,36.3305,36.342,5700.0
2005-12-09 09:50:00,63.56,63.62,63.44,63.62,8500.0,36.3591,36.3935,36.2905,36.3935,8500.0
2005-12-09 09:55:00,63.62,63.62,63.5,63.52,3900.0,36.3935,36.3935,36.3248,36.3362,3900.0
2005-12-09 10:00:00,63.54,63.56,63.43,63.46,10100.0,36.3477,36.3591,36.2848,36.3019,10100.0
2005-12-09 10:05:00,63.47,63.53,63.46,63.49,22900.0,36.3076,36.342,36.3019,36.3191,22900.0
2005-12-09 10:10:00,63.5,63.5,63.4,63.4,7500.0,36.3248,36.3248,36.2676,36.2676,7500.0
2005-12-09 10:15:00,63.39,63.43,63.35,63.36,3400.0,36.2619,36.2848,36.239,36.2447,3400.0
2005-12-09 10:20:00,63.4,63.4,63.21,63.21,6700.0,36.2676,36.2676,36.1589,36.1589,6700.0
2005-12-09 10:25:00,63.21,63.21,62.94,62.97,13000.0,36.1589,36.1589,36.0045,36.0216,13000.0
2005-12-09 10:30:00,62.97,63.04,62.97,63.01,22800.0,36.0216,36.0617,36.0216,36.0445,22800.0
2005-12-09 10:35:00,63.01,63.04,62.94,63.01,11100.0,36.0445,36.0617,36.0045,36.0445,11100.0
2005-12-09 10:40:00,63.03,63.11,63.01,63.11,15800.0,36.0559,36.1017,36.0445,36.1017,15800.0
2005-12-09 10:45:00,63.09,63.14,63.0,63.14,8900.0,36.0903,36.1189,36.0388,36.1189,8900.0
2005-12-09 10:50:00,63.14,63.25,63.13,63.25,4300.0,36.1189,36.1818,36.1132,36.1818,4300.0
2005-12-09 10:55:00,63.24,63.27,63.19,63.26,4900.0,36.1761,36.1932,36.1475,36.1875,4900.0
2005-12-09 11:00:00,63.26,63.33,63.25,63.29,7100.0,36.1875,36.2276,36.1818,36.2047,7100.0
2005-12-09 11:05:00,63.27,63.43,63.27,63.42,7100.0,36.1932,36.2848,36.1932,36.279,7100.0
2005-12-09 11:10:00,63.42,63.56,63.42,63.54,18800.0,36.279,36.3591,36.279,36.3477,18800.0
2005-12-09 11:15:00,63.54,63.6,63.47,63.47,10300.0,36.3477,36.382,36.3076,36.3076,10300.0
2005-12-09 11:20:00,63.46,63.52,63.42,63.52,6000.0,36.3019,36.3362,36.279,36.3362,6000.0
2005-12-09 11:25:00,63.51,63.52,63.49,63.49,3000.0,36.3305,36.3362,36.3191,36.3191,3000.0
2005-12-09 11:30:00,63.49,63.52,63.49,63.52,6600.0,36.3191,36.3362,36.3191,36.3362,6600.0
2005-12-09 11:35:00,63.51,63.59,63.51,63.58,2400.0,36.3305,36.3763,36.3305,36.3706,2400.0
2005-12-09 11:40:00,63.6,63.62,63.51,63.54,7200.0,36.382,36.3935,36.3305,36.3477,7200.0
2005-12-09 11:45:00,63.54,63.54,63.46,63.52,6200.0,36.3477,36.3477,36.3019,36.3362,6200.0
2005-12-09 11:50:00,63.5,63.5,63.44,63.44,3200.0,36.3248,36.3248,36.2905,36.2905,3200.0
2005-12-09 11:55:00,63.44,63.45,63.35,63.35,4100.0,36.2905,36.2962,36.239,36.239,4100.0
2005-12-09 12:00:00,63.35,63.48,63.35,63.48,7800.0,36.239,36.3134,36.239,36.3134,7800.0
2005-12-09 12:05:00,63.47,63.55,63.45,63.55,3800.0,36.3076,36.3534,36.2962,36.3534,3800.0
2005-12-09 12:10:00,63.54,63.59,63.51,63.53,7100.0,36.3477,36.3763,36.3305,36.342,7100.0
2005-12-09 12:15:00,63.55,63.58,63.48,63.58,4700.0,36.3534,36.3706,36.3134,36.3706,4700.0
2005-12-09 12:20:00,63.57,63.57,63.46,63.5,5700.0,36.3649,36.3649,36.3019,36.3248,5700.0
2005-12-09 12:25:00,63.5,63.52,63.49,63.51,5400.0,36.3248,36.3362,36.3191,36.3305,5400.0
2005-12-09 12:30:00,63.51,63.55,63.51,63.51,10200.0,36.3305,36.3534,36.3305,36.3305,10200.0
2005-12-09 12:35:00,63.51,63.51,63.47,63.49,2400.0,36.3305,36.3305,36.3076,36.3191,2400.0
2005-12-09 12:40:00,63.5,63.52,63.43,63.5,6300.0,36.3248,36.3362,36.2848,36.3248,6300.0
2005-12-09 12:45:00,63.5,63.53,63.49,63.52,3100.0,36.3248,36.342,36.3191,36.3362,3100.0
2005-12-09 12:50:00,63.52,63.57,63.52,63.56,10900.0,36.3362,36.3649,36.3362,36.3591,10900.0
2005-12-09 12:55:00,63.56,63.58,63.53,63.58,17700.0,36.3591,36.3706,36.342,36.3706,17700.0
2005-12-09 13:00:00,63.59,63.64,63.56,63.56,12400.0,36.3763,36.4049,36.3591,36.3591,12400.0
2005-12-09 13:05:00,63.57,63.59,63.54,63.54,5200.0,36.3649,36.3763,36.3477,36.3477,5200.0
2005-12-09 13:10:00,63.55,63.57,63.54,63.55,4000.0,36.3534,36.3649,36.3477,36.3534,4000.0
2005-12-09 13:15:00,63.58,63.63,63.55,63.55,6800.0,36.3706,36.3992,36.3534,36.3534,6800.0
2005-12-09 13:20:00,63.56,63.65,63.55,63.64,5700.0,36.3591,36.4106,36.3534,36.4049,5700.0
2005-12-09 13:25:00,63.64,63.65,63.62,63.62,2300.0,36.4049,36.4106,36.3935,36.3935,2300.0
2005-12-09 13:30:00,63.64,63.8,63.64,63.8,18800.0,36.4049,36.4964,36.4049,36.4964,18800.0
2005-12-09 13:35:00,63.81,63.86,63.81,63.86,4700.0,36.5021,36.5307,36.5021,36.5307,4700.0
2005-12-09 13:40:00,63.85,63.9,63.85,63.9,5000.0,36.525,36.5536,36.525,36.5536,5000.0
2005-12-09 13:45:00,63.91,63.94,63.87,63.87,6000.0,36.5593,36.5765,36.5365,36.5365,6000.0
2005-12-09 13:50:00,63.87,63.88,63.87,63.88,5000.0,36.5365,36.5422,36.5365,36.5422,5000.0
2005-12-09 13:55:00,63.89,63.9,63.86,63.86,5600.0,36.5479,36.5536,36.5307,36.5307,5600.0
2005-12-09 14:00:00,63.86,63.9,63.86,63.86,5300.0,36.5307,36.5536,36.5307,36.5307,5300.0
2005-12-09 14:05:00,63.86,63.9,63.85,63.9,3900.0,36.5307,36.5536,36.525,36.5536,3900.0
2005-12-09 14:10:00,63.9,63.93,63.9,63.93,4900.0,36.5536,36.5708,36.5536,36.5708,4900.0
2005-12-09 14:15:00,63.93,64.06,63.93,64.04,9900.0,36.5708,36.6452,36.5708,36.6337,9900.0
2005-12-09 14:20:00,64.04,64.12,64.01,64.09,9500.0,36.6337,36.6795,36.6166,36.6623,9500.0
2005-12-09 14:25:00,64.12,64.22,64.11,64.22,18000.0,36.6795,36.7367,36.6738,36.7367,18000.0
2005-12-09 14:30:00,64.22,64.24,64.17,64.19,15900.0,36.7367,36.7481,36.7081,36.7195,15900.0
2005-12-09 14:35:00,64.19,64.2,64.12,64.13,8300.0,36.7195,36.7252,36.6795,36.6852,8300.0
2005-12-09 14:40:00,64.13,64.13,64.07,64.08,8900.0,36.6852,36.6852,36.6509,36.6566,8900.0
2005-12-09 14:45:00,64.09,64.11,64.05,64.1,7800.0,36.6623,36.6738,36.6394,36.668,7800.0
2005-12-09 14:50:00,64.09,64.1,64.07,64.08,6400.0,36.6623,36.668,36.6509,36.6566,6400.0
2005-12-09 14:55:00,64.08,64.13,64.05,64.06,6700.0,36.6566,36.6852,36.6394,36.6452,6700.0
2005-12-09 15:00:00,64.05,64.05,63.93,63.93,16900.0,36.6394,36.6394,36.5708,36.5708,16900.0
2005-12-09 15:05:00,63.92,64.0,63.92,63.96,9100.0,36.5651,36.6108,36.5651,36.5879,9100.0
2005-12-09 15:10:00,63.94,63.97,63.91,63.95,13500.0,36.5765,36.5937,36.5593,36.5822,13500.0
2005-12-09 15:15:00,63.96,63.99,63.95,63.99,14200.0,36.5879,36.6051,36.5822,36.6051,14200.0
2005-12-09 15:20:00,63.98,64.0,63.92,63.95,9800.0,36.5994,36.6108,36.5651,36.5822,9800.0
2005-12-09 15:25:00,63.95,64.0,63.93,63.98,10800.0,36.5822,36.6108,36.5708,36.5994,10800.0
2005-12-09 15:30:00,63.98,63.99,63.92,63.94,9800.0,36.5994,36.6051,36.5651,36.5765,9800.0
2005-12-09 15:35:00,63.94,64.0,63.83,63.83,29200.0,36.5765,36.6108,36.5136,36.5136,29200.0
2005-12-09 15:40:00,63.83,63.9,63.8,63.87,19900.0,36.5136,36.5536,36.4964,36.5365,19900.0
2005-12-09 15:45:00,63.87,63.88,63.82,63.86,19900.0,36.5365,36.5422,36.5079,36.5307,19900.0
2005-12-09 15:50:00,63.86,63.86,63.8,63.83,18500.0,36.5307,36.5307,36.4964,36.5136,18500.0
2005-12-09 15:55:00,63.82,63.85,63.8,63.85,20300.0,36.5079,36.525,36.4964,36.525,20300.0
2005-12-12 09:30:00,63.89,63.95,63.82,63.83,20600.0,36.5479,36.5822,36.5079,36.5136,20600.0
2005-12-12 09:35:00,63.84,63.9,63.53,63.65,17700.0,36.5193,36.5536,36.342,36.4106,17700.0
2005-12-12 09:40:00,63.67,63.67,63.47,63.59,13200.0,36.4221,36.4221,36.3076,36.3763,13200.0
2005-12-12 09:45:00,63.59,63.73,63.57,63.65,6100.0,36.3763,36.4564,36.3649,36.4106,6100.0
2005-12-12 09:50:00,63.61,63.68,63.58,63.59,15100.0,36.3877,36.4278,36.3706,36.3763,15100.0
2005-12-12 09:55:00,63.6,63.66,63.59,63.62,7600.0,36.382,36.4163,36.3763,36.3935,7600.0
2005-12-12 10:00:00,63.67,63.69,63.56,63.61,11500.0,36.4221,36.4335,36.3591,36.3877,11500.0
2005-12-12 10:05:00,63.61,63.61,63.5,63.55,21900.0,36.3877,36.3877,36.3248,36.3534,21900.0
2005-12-12 10:10:00,63.56,63.61,63.51,63.54,13800.0,36.3591,36.3877,36.3305,36.3477,13800.0
2005-12-12 10:15:00,63.55,63.63,63.55,63.6,6100.0,36.3534,36.3992,36.3534,36.382,6100.0
2005-12-12 10:20:00,63.6,63.63,63.54,63.59,7500.0,36.382,36.3992,36.3477,36.3763,7500.0
2005-12-12 10:25:00,63.58,63.63,63.54,63.55,9600.0,36.3706,36.3992,36.3477,36.3534,9600.0
2005-12-12 10:30:00,63.56,63.58,63.38,63.41,18600.0,36.3591,36.3706,36.2562,36.2733,18600.0
2005-12-12 10:35:00,63.4,63.41,63.38,63.39,9300.0,36.2676,36.2733,36.2562,36.2619,9300.0
2005-12-12 10:40:00,63.39,63.41,63.25,63.34,11300.0,36.2619,36.2733,36.1818,36.2333,11300.0
2005-12-12 10:45:00,63.34,63.4,63.28,63.4,7200.0,36.2333,36.2676,36.199,36.2676,7200.0
2005-12-12 10:50:00,63.4,63.45,63.37,63.4,18700.0,36.2676,36.2962,36.2504,36.2676,18700.0
2005-12-12 10:55:00,63.4,63.45,63.36,63.41,17800.0,36.2676,36.2962,36.2447,36.2733,17800.0
2005-12-12 11:00:00,63.42,63.48,63.39,63.48,7300.0,36.279,36.3134,36.2619,36.3134,7300.0
2005-12-12 11:05:00,63.47,63.48,63.37,63.42,5800.0,36.3076,36.3134,36.2504,36.279,5800.0
2005-12-12 11:10:00,63.42,63.51,63.42,63.49,6900.0,36.279,36.3305,36.279,36.3191,6900.0
2005-12-12 11:15:00,63.49,63.49,63.25,63.3,11200.0,36.3191,36.3191,36.1818,36.2104,11200.0
2005-12-12 11:20:00,63.28,63.37,63.28,63.33,10800.0,36.199,36.2504,36.199,36.2276,10800.0
2005-12-12 11:25:00,63.31,63.33,63.19,63.22,8700.0,36.2161,36.2276,36.1475,36.1646,8700.0
2005-12-12 11:30:00,63.22,63.29,63.19,63.25,9800.0,36.1646,36.2047,36.1475,36.1818,9800.0
2005-12-12 11:35:00,63.26,63.27,63.22,63.22,6300.0,36.1875,36.1932,36.1646,36.1646,6300.0
2005-12-12 11:40:00,63.21,63.28,63.2,63.23,10700.0,36.1589,36.199,36.1532,36.1704,10700.0
2005-12-12 11:45:00,63.23,63.27,63.23,63.26,4700.0,36.1704,36.1932,36.1704,36.1875,4700.0
2005-12-12 11:50:00,63.27,63.28,63.23,63.23,6600.0,36.1932,36.199,36.1704,36.1704,6600.0
2005-12-12 11:55:00,63.24,63.26,63.23,63.25,6300.0,36.1761,36.1875,36.1704,36.1818,6300.0
2005-12-12 12:00:00,63.26,63.29,63.26,63.26,5000.0,36.1875,36.2047,36.1875,36.1875,5000.0
2005-12-12 12:05:00,63.25,63.25,63.22,63.22,6100.0,36.1818,36.1818,36.1646,36.1646,6100.0
2005-12-12 12:10:00,63.23,63.25,63.21,63.21,7300.0,36.1704,36.1818,36.1589,36.1589,7300.0
2005-12-12 12:15:00,63.21,63.21,63.18,63.2,3200.0,36.1589,36.1589,36.1418,36.1532,3200.0
2005-12-12 12:20:00,63.2,63.21,63.14,63.15,5000.0,36.1532,36.1589,36.1189,36.1246,5000.0
2005-12-12 12:25:00,63.16,63.18,63.13,63.14,7000.0,36.1303,36.1418,36.1132,36.1189,7000.0
2005-12-12 12:30:00,63.14,63.15,63.07,63.1,19000.0,36.1189,36.1246,36.0788,36.096,19000.0
2005-12-12 12:35:00,63.1,63.12,63.1,63.11,2800.0,36.096,36.1074,36.096,36.1017,2800.0
2005-12-12 12:40:00,63.09,63.1,63.01,63.01,6200.0,36.0903,36.096,36.0445,36.0445,6200.0
2005-12-12 12:45:00,63.01,63.06,62.99,63.05,9600.0,36.0445,36.0731,36.0331,36.0674,9600.0
2005-12-12 12:50:00,63.06,63.11,63.03,63.1,8100.0,36.0731,36.1017,36.0559,36.096,8100.0
2005-12-12 12:55:00,63.11,63.16,63.11,63.11,8000.0,36.1017,36.1303,36.1017,36.1017,8000.0
2005-12-12 13:00:00,63.1,63.12,62.93,62.97,9000.0,36.096,36.1074,35.9987,36.0216,9000.0
2005-12-12 13:05:00,62.93,63.04,62.92,63.01,12400.0,35.9987,36.0617,35.993,36.0445,12400.0
2005-12-12 13:10:00,62.99,63.05,62.98,63.03,3100.0,36.0331,36.0674,36.0273,36.0559,3100.0
2005-12-12 13:15:00,63.02,63.02,62.98,63.02,6000.0,36.0502,36.0502,36.0273,36.0502,6000.0
2005-12-12 13:20:00,63.0,63.04,62.99,63.02,6100.0,36.0388,36.0617,36.0331,36.0502,6100.0
2005-12-12 13:25:00,63.02,63.06,63.01,63.06,6400.0,36.0502,36.0731,36.0445,36.0731,6400.0
2005-12-12 13:30:00,63.05,63.09,63.05,63.09,3300.0,36.0674,36.0903,36.0674,36.0903,3300.0
2005-12-12 13:35:00,63.07,63.09,62.96,63.04,13800.0,36.0788,36.0903,36.0159,36.0617,13800.0
2005-12-12 13:40:00,63.04,63.16,63.01,63.16,7100.0,36.0617,36.1303,36.0445,36.1303,7100.0
2005-12-12 13:45:00,63.17,63.18,63.07,63.07,5100.0,36.136,36.1418,36.0788,36.0788,5100.0
2005-12-12 13:50:00,63.07,63.07,62.98,62.98,8300.0,36.0788,36.0788,36.0273,36.0273,8300.0
2005-12-12 13:55:00,62.96,63.04,62.96,63.04,4500.0,36.0159,36.0617,36.0159,36.0617,4500.0
2005-12-12 14:00:00,63.02,63.12,63.02,63.1,4200.0,36.0502,36.1074,36.0502,36.096,4200.0
2005-12-12 14:05:00,63.09,63.09,63.02,63.06,7200.0,36.0903,36.0903,36.0502,36.0731,7200.0
2005-12-12 14:10:00,63.04,63.05,63.01,63.01,2400.0,36.0617,36.0674,36.0445,36.0445,2400.0
2005-12-12 14:15:00,63.0,63.0,62.95,62.97,9100.0,36.0388,36.0388,36.0102,36.0216,9100.0
2005-12-12 14:20:00,62.95,63.07,62.92,63.07,7300.0,36.0102,36.0788,35.993,36.0788,7300.0
2005-12-12 14:25:00,63.07,63.12,63.07,63.12,5800.0,36.0788,36.1074,36.0788,36.1074,5800.0
2005-12-12 14:30:00,63.12,63.12,63.05,63.06,3900.0,36.1074,36.1074,36.0674,36.0731,3900.0
2005-12-12 14:35:00,63.06,63.2,63.05,63.19,6000.0,36.0731,36.1532,36.0674,36.1475,6000.0
2005-12-12 14:40:00,63.19,63.21,63.16,63.17,6200.0,36.1475,36.1589,36.1303,36.136,6200.0
2005-12-12 14:45:00,63.17,63.29,63.15,63.29,10000.0,36.136,36.2047,36.1246,36.2047,10000.0
2005-12-12 14:50:00,63.29,63.32,63.26,63.3,15400.0,36.2047,36.2218,36.1875,36.2104,15400.0
2005-12-12 14:55:00,63.3,63.33,63.25,63.25,12400.0,36.2104,36.2276,36.1818,36.1818,12400.0
2005-12-12 15:00:00,63.24,63.27,63.23,63.27,6300.0,36.1761,36.1932,36.1704,36.1932,6300.0
2005-12-12 15:05:00,63.27,63.28,63.17,63.19,17200.0,36.1932,36.199,36.136,36.1475,17200.0
2005-12-12 15:10:00,63.2,63.31,63.2,63.26,10200.0,36.1532,36.2161,36.1532,36.1875,10200.0
2005-12-12 15:15:00,63.25,63.4,63.25,63.36,10800.0,36.1818,36.2676,36.1818,36.2447,10800.0
2005-12-12 15:20:00,63.36,63.44,63.36,63.37,18600.0,36.2447,36.2905,36.2447,36.2504,18600.0
2005-12-12 15:25:00,63.37,63.42,63.34,63.34,11800.0,36.2504,36.279,36.2333,36.2333,11800.0
2005-12-12 15:30:00,63.36,63.38,63.35,63.36,16300.0,36.2447,36.2562,36.239,36.2447,16300.0
2005-12-12 15:35:00,63.36,63.37,63.29,63.29,17500.0,36.2447,36.2504,36.2047,36.2047,17500.0
2005-12-12 15:40:00,63.28,63.32,63.27,63.31,26800.0,36.199,36.2218,36.1932,36.2161,26800.0
2005-12-12 15:45:00,63.31,63.32,63.25,63.29,26600.0,36.2161,36.2218,36.1818,36.2047,26600.0
2005-12-12 15:50:00,63.29,63.3,63.27,63.29,17000.0,36.2047,36.2104,36.1932,36.2047,17000.0
2005-12-12 15:55:00,63.28,63.31,63.27,63.31,19000.0,36.199,36.2161,36.1932,36.2161,19000.0
2005-12-13 09:30:00,63.15,63.29,63.15,63.29,11200.0,36.1246,36.2047,36.1246,36.2047,11200.0
2005-12-13 09:35:00,63.35,63.4,63.2,63.2,6400.0,36.239,36.2676,36.1532,36.1532,6400.0
2005-12-13 09:40:00,63.21,63.28,63.14,63.15,13200.0,36.1589,36.199,36.1189,36.1246,13200.0
2005-12-13 09:45:00,63.17,63.19,63.13,63.16,13900.0,36.136,36.1475,36.1132,36.1303,13900.0
2005-12-13 09:50:00,63.16,63.18,63.0,63.04,20600.0,36.1303,36.1418,36.0388,36.0617,20600.0
2005-12-13 09:55:00,63.04,63.05,62.86,62.95,20100.0,36.0617,36.0674,35.9587,36.0102,20100.0
2005-12-13 10:00:00,62.91,62.94,62.85,62.93,23600.0,35.9873,36.0045,35.953,35.9987,23600.0
2005-12-13 10:05:00,62.92,63.03,62.92,63.02,8700.0,35.993,36.0559,35.993,36.0502,8700.0
2005-12-13 10:10:00,63.01,63.05,62.96,63.03,9800.0,36.0445,36.0674,36.0159,36.0559,9800.0
2005-12-13 10:15:00,63.02,63.21,63.02,63.21,20800.0,36.0502,36.1589,36.0502,36.1589,20800.0
2005-12-13 10:20:00,63.18,63.2,63.12,63.14,6500.0,36.1418,36.1532,36.1074,36.1189,6500.0
2005-12-13 10:25:00,63.13,63.16,63.03,63.03,5700.0,36.1132,36.1303,36.0559,36.0559,5700.0
2005-12-13 10:30:00,63.06,63.07,63.01,63.01,3500.0,36.0731,36.0788,36.0445,36.0445,3500.0
2005-12-13 10:35:00,63.02,63.1,63.02,63.08,5700.0,36.0502,36.096,36.0502,36.0846,5700.0
2005-12-13 10:40:00,63.11,63.14,63.07,63.07,3600.0,36.1017,36.1189,36.0788,36.0788,3600.0
2005-12-13 10:45:00,63.08,63.12,63.08,63.1,1300.0,36.0846,36.1074,36.0846,36.096,1300.0
2005-12-13 10:50:00,63.1,63.13,63.05,63.1,2800.0,36.096,36.1132,36.0674,36.096,2800.0
2005-12-13 10:55:00,63.1,63.14,63.1,63.14,1700.0,36.096,36.1189,36.096,36.1189,1700.0
2005-12-13 11:00:00,63.13,63.15,63.09,63.1,5500.0,36.1132,36.1246,36.0903,36.096,5500.0
2005-12-13 11:05:00,63.1,63.1,63.04,63.09,5900.0,36.096,36.096,36.0617,36.0903,5900.0
2005-12-13 11:10:00,63.1,63.1,63.05,63.05,3300.0,36.096,36.096,36.0674,36.0674,3300.0
2005-12-13 11:15:00,63.04,63.07,63.04,63.06,7500.0,36.0617,36.0788,36.0617,36.0731,7500.0
2005-12-13 11:20:00,63.07,63.13,63.07,63.12,4200.0,36.0788,36.1132,36.0788,36.1074,4200.0
2005-12-13 11:25:00,63.13,63.16,63.11,63.11,3300.0,36.1132,36.1303,36.1017,36.1017,3300.0
2005-12-13 11:30:00,63.12,63.12,62.99,62.99,7600.0,36.1074,36.1074,36.0331,36.0331,7600.0
2005-12-13 11:35:00,63.03,63.04,63.0,63.0,4200.0,36.0559,36.0617,36.0388,36.0388,4200.0
2005-12-13 11:40:00,63.01,63.1,62.98,63.1,5200.0,36.0445,36.096,36.0273,36.096,5200.0
2005-12-13 11:45:00,63.08,63.1,63.05,63.09,5100.0,36.0846,36.096,36.0674,36.0903,5100.0
2005-12-13 11:50:00,63.09,63.11,63.08,63.1,11400.0,36.0903,36.1017,36.0846,36.096,11400.0
2005-12-13 11:55:00,63.1,63.11,63.08,63.09,5900.0,36.096,36.1017,36.0846,36.0903,5900.0
2005-12-13 12:00:00,63.08,63.08,63.05,63.06,15300.0,36.0846,36.0846,36.0674,36.0731,15300.0
2005-12-13 12:05:00,63.08,63.08,63.05,63.06,3500.0,36.0846,36.0846,36.0674,36.0731,3500.0
2005-12-13 12:10:00,63.06,63.07,63.04,63.06,6700.0,36.0731,36.0788,36.0617,36.0731,6700.0
2005-12-13 12:15:00,63.07,63.08,63.06,63.08,2100.0,36.0788,36.0846,36.0731,36.0846,2100.0
2005-12-13 12:20:00,63.08,63.09,63.04,63.06,7400.0,36.0846,36.0903,36.0617,36.0731,7400.0
2005-12-13 12:25:00,63.06,63.06,63.02,63.02,9100.0,36.0731,36.0731,36.0502,36.0502,9100.0
2005-12-13 12:30:00,63.02,63.03,63.01,63.02,4700.0,36.0502,36.0559,36.0445,36.0502,4700.0
2005-12-13 12:35:00,63.02,63.06,63.02,63.06,3600.0,36.0502,36.0731,36.0502,36.0731,3600.0
2005-12-13 12:40:00,63.06,63.06,63.05,63.05,2600.0,36.0731,36.0731,36.0674,36.0674,2600.0
2005-12-13 12:45:00,63.05,63.07,63.05,63.05,6000.0,36.0674,36.0788,36.0674,36.0674,6000.0
2005-12-13 12:50:00,63.04,63.04,63.03,63.04,3000.0,36.0617,36.0617,36.0559,36.0617,3000.0
2005-12-13 12:55:00,63.04,63.04,62.99,62.99,3800.0,36.0617,36.0617,36.0331,36.0331,3800.0
2005-12-13 13:00:00,62.99,62.99,62.99,62.99,1400.0,36.0331,36.0331,36.0331,36.0331,1400.0
2005-12-13 13:05:00,63.0,63.06,63.0,63.05,7000.0,36.0388,36.0731,36.0388,36.0674,7000.0
2005-12-13 13:10:00,63.05,63.06,63.04,63.05,9500.0,36.0674,36.0731,36.0617,36.0674,9500.0
2005-12-13 13:15:00,63.05,63.1,63.04,63.05,12700.0,36.0674,36.096,36.0617,36.0674,12700.0
2005-12-13 13:20:00,63.05,63.07,63.05,63.05,9100.0,36.0674,36.0788,36.0674,36.0674,9100.0
2005-12-13 13:25:00,63.06,63.09,63.04,63.05,25700.0,36.0731,36.0903,36.0617,36.0674,25700.0
2005-12-13 13:30:00,63.05,63.13,63.04,63.05,14400.0,36.0674,36.1132,36.0617,36.0674,14400.0
2005-12-13 13:35:00,63.06,63.09,63.05,63.08,5200.0,36.0731,36.0903,36.0674,36.0846,5200.0
2005-12-13 13:40:00,63.05,63.11,63.05,63.11,5200.0,36.0674,36.1017,36.0674,36.1017,5200.0
2005-12-13 13:45:00,63.1,63.12,63.08,63.1,12000.0,36.096,36.1074,36.0846,36.096,12000.0
2005-12-13 13:50:00,63.11,63.13,63.09,63.1,4800.0,36.1017,36.1132,36.0903,36.096,4800.0
2005-12-13 13:55:00,63.11,63.11,63.04,63.05,4900.0,36.1017,36.1017,36.0617,36.0674,4900.0
2005-12-13 14:00:00,63.06,63.08,63.01,63.01,5200.0,36.0731,36.0846,36.0445,36.0445,5200.0
2005-12-13 14:05:00,63.02,63.05,63.02,63.05,1100.0,36.0502,36.0674,36.0502,36.0674,1100.0
2005-12-13 14:10:00,63.04,63.24,63.04,63.23,11600.0,36.0617,36.1761,36.0617,36.1704,11600.0
2005-12-13 14:15:00,63.22,63.49,63.15,63.47,23200.0,36.1646,36.3191,36.1246,36.3076,23200.0
2005-12-13 14:20:00,63.5,63.77,63.5,63.59,40700.0,36.3248,36.4793,36.3248,36.3763,40700.0
2005-12-13 14:25:00,63.58,63.6,63.55,63.59,23300.0,36.3706,36.382,36.3534,36.3763,23300.0
2005-12-13 14:30:00,63.59,63.65,63.49,63.52,25000.0,36.3763,36.4106,36.3191,36.3362,25000.0
2005-12-13 14:35:00,63.52,63.61,63.52,63.59,28200.0,36.3362,36.3877,36.3362,36.3763,28200.0
2005-12-13 14:40:00,63.59,63.78,63.59,63.77,32400.0,36.3763,36.485,36.3763,36.4793,32400.0
2005-12-13 14:45:00,63.75,63.83,63.71,63.78,30600.0,36.4678,36.5136,36.4449,36.485,30600.0
2005-12-13 14:50:00,63.78,63.99,63.78,63.98,34300.0,36.485,36.6051,36.485,36.5994,34300.0
2005-12-13 14:55:00,64.0,64.16,63.97,64.15,33900.0,36.6108,36.7024,36.5937,36.6966,33900.0
2005-12-13 15:00:00,64.13,64.13,63.95,64.04,25600.0,36.6852,36.6852,36.5822,36.6337,25600.0
2005-12-13 15:05:00,64.03,64.07,63.96,64.06,27300.0,36.628,36.6509,36.5879,36.6452,27300.0
2005-12-13 15:10:00,64.05,64.06,63.99,64.04,16500.0,36.6394,36.6452,36.6051,36.6337,16500.0
2005-12-13 15:15:00,64.03,64.07,63.93,64.03,20600.0,36.628,36.6509,36.5708,36.628,20600.0
2005-12-13 15:20:00,64.03,64.04,63.9,63.92,18000.0,36.628,36.6337,36.5536,36.5651,18000.0
2005-12-13 15:25:00,63.92,64.0,63.85,63.9,16700.0,36.5651,36.6108,36.525,36.5536,16700.0
2005-12-13 15:30:00,63.9,63.95,63.86,63.88,20600.0,36.5536,36.5822,36.5307,36.5422,20600.0
2005-12-13 15:35:00,63.88,63.97,63.87,63.94,18500.0,36.5422,36.5937,36.5365,36.5765,18500.0
2005-12-13 15:40:00,63.95,64.06,63.94,63.95,17900.0,36.5822,36.6452,36.5765,36.5822,17900.0
2005-12-13 15:45:00,63.95,64.01,63.9,64.0,27900.0,36.5822,36.6166,36.5536,36.6108,27900.0
2005-12-13 15:50:00,63.99,63.99,63.87,63.91,18200.0,36.6051,36.6051,36.5365,36.5593,18200.0
2005-12-13 15:55:00,63.91,63.97,63.88,63.96,26900.0,36.5593,36.5937,36.5422,36.5879,26900.0
2005-12-14 09:30:00,63.94,64.04,63.89,64.04,18800.0,36.5765,36.6337,36.5479,36.6337,18800.0
2005-12-14 09:35:00,64.04,64.48,64.04,64.46,16800.0,36.6337,36.8854,36.6337,36.874,16800.0
2005-12-14 09:40:00,64.43,64.46,64.3,64.3,14800.0,36.8568,36.874,36.7824,36.7824,14800.0
2005-12-14 09:45:00,64.3,64.36,64.15,64.21,20200.0,36.7824,36.8168,36.6966,36.731,20200.0
2005-12-14 09:50:00,64.17,64.25,63.97,64.07,14700.0,36.7081,36.7538,36.5937,36.6509,14700.0
2005-12-14 09:55:00,64.05,64.13,64.02,64.09,5400.0,36.6394,36.6852,36.6223,36.6623,5400.0
2005-12-14 10:00:00,64.1,64.1,63.96,63.99,8300.0,36.668,36.668,36.5879,36.6051,8300.0
2005-12-14 10:05:00,63.96,64.07,63.95,64.0,6700.0,36.5879,36.6509,36.5822,36.6108,6700.0
2005-12-14 10:10:00,64.0,64.13,64.0,64.03,15100.0,36.6108,36.6852,36.6108,36.628,15100.0
2005-12-14 10:15:00,64.04,64.23,64.04,64.07,8000.0,36.6337,36.7424,36.6337,36.6509,8000.0
2005-12-14 10:20:00,64.07,64.26,64.07,64.26,7700.0,36.6509,36.7596,36.6509,36.7596,7700.0
2005-12-14 10:25:00,64.24,64.26,64.09,64.16,7300.0,36.7481,36.7596,36.6623,36.7024,7300.0
2005-12-14 10:30:00,64.17,64.34,64.16,64.34,20900.0,36.7081,36.8053,36.7024,36.8053,20900.0
2005-12-14 10:35:00,64.35,64.44,64.28,64.28,11900.0,36.811,36.8625,36.771,36.771,11900.0
2005-12-14 10:40:00,64.28,64.32,64.25,64.29,5700.0,36.771,36.7939,36.7538,36.7767,5700.0
2005-12-14 10:45:00,64.26,64.26,64.11,64.18,9000.0,36.7596,36.7596,36.6738,36.7138,9000.0
2005-12-14 10:50:00,64.18,64.24,64.15,64.18,8200.0,36.7138,36.7481,36.6966,36.7138,8200.0
2005-12-14 10:55:00,64.16,64.16,64.08,64.1,11100.0,36.7024,36.7024,36.6566,36.668,11100.0
2005-12-14 11:00:00,64.1,64.11,64.04,64.06,21600.0,36.668,36.6738,36.6337,36.6452,21600.0
2005-12-14 11:05:00,64.04,64.04,63.81,63.82,18800.0,36.6337,36.6337,36.5021,36.5079,18800.0
2005-12-14 11:10:00,63.82,63.83,63.72,63.73,33800.0,36.5079,36.5136,36.4507,36.4564,33800.0
2005-12-14 11:15:00,63.73,63.77,63.7,63.75,21900.0,36.4564,36.4793,36.4392,36.4678,21900.0
2005-12-14 11:20:00,63.76,63.88,63.76,63.87,11000.0,36.4735,36.5422,36.4735,36.5365,11000.0
2005-12-14 11:25:00,63.87,63.88,63.82,63.83,11500.0,36.5365,36.5422,36.5079,36.5136,11500.0
2005-12-14 11:30:00,63.83,63.83,63.69,63.7,7500.0,36.5136,36.5136,36.4335,36.4392,7500.0
2005-12-14 11:35:00,63.73,63.8,63.72,63.78,6200.0,36.4564,36.4964,36.4507,36.485,6200.0
2005-12-14 11:40:00,63.78,63.86,63.78,63.81,11000.0,36.485,36.5307,36.485,36.5021,11000.0
2005-12-14 11:45:00,63.81,63.9,63.81,63.9,18100.0,36.5021,36.5536,36.5021,36.5536,18100.0
2005-12-14 11:50:00,63.89,63.91,63.8,63.85,7300.0,36.5479,36.5593,36.4964,36.525,7300.0
2005-12-14 11:55:00,63.84,63.87,63.81,63.87,7400.0,36.5193,36.5365,36.5021,36.5365,7400.0
2005-12-14 12:00:00,63.85,63.91,63.77,63.77,19400.0,36.525,36.5593,36.4793,36.4793,19400.0
2005-12-14 12:05:00,63.77,63.8,63.72,63.8,5500.0,36.4793,36.4964,36.4507,36.4964,5500.0
2005-12-14 12:10:00,63.79,63.79,63.76,63.77,3500.0,36.4907,36.4907,36.4735,36.4793,3500.0
2005-12-14 12:15:00,63.77,63.87,63.77,63.82,4400.0,36.4793,36.5365,36.4793,36.5079,4400.0
2005-12-14 12:20:00,63.84,63.88,63.83,63.88,2100.0,36.5193,36.5422,36.5136,36.5422,2100.0
2005-12-14 12:25:00,63.87,63.91,63.82,63.83,3800.0,36.5365,36.5593,36.5079,36.5136,3800.0
2005-12-14 12:30:00,63.83,63.83,63.81,63.81,2100.0,36.5136,36.5136,36.5021,36.5021,2100.0
2005-12-14 12:35:00,63.8,63.81,63.78,63.79,4000.0,36.4964,36.5021,36.485,36.4907,4000.0
2005-12-14 12:40:00,63.8,63.85,63.79,63.85,4300.0,36.4964,36.525,36.4907,36.525,4300.0
2005-12-14 12:45:00,63.84,63.89,63.84,63.88,5500.0,36.5193,36.5479,36.5193,36.5422,5500.0
2005-12-14 12:50:00,63.88,63.92,63.86,63.91,2800.0,36.5422,36.5651,36.5307,36.5593,2800.0
2005-12-14 12:55:00,63.92,64.0,63.92,63.95,6800.0,36.5651,36.6108,36.5651,36.5822,6800.0
2005-12-14 13:00:00,63.95,63.98,63.91,63.92,6700.0,36.5822,36.5994,36.5593,36.5651,6700.0
2005-12-14 13:05:00,63.91,63.97,63.91,63.97,3900.0,36.5593,36.5937,36.5593,36.5937,3900.0
2005-12-14 13:10:00,63.97,63.97,63.88,63.89,4200.0,36.5937,36.5937,36.5422,36.5479,4200.0
2005-12-14 13:15:00,63.89,63.98,63.89,63.96,1400.0,36.5479,36.5994,36.5479,36.5879,1400.0
2005-12-14 13:20:00,63.96,64.01,63.96,64.0,8300.0,36.5879,36.6166,36.5879,36.6108,8300.0
2005-12-14 13:25:00,64.0,64.06,63.99,64.06,8600.0,36.6108,36.6452,36.6051,36.6452,8600.0
2005-12-14 13:30:00,64.04,64.1,64.02,64.04,7400.0,36.6337,36.668,36.6223,36.6337,7400.0
2005-12-14 13:35:00,64.04,64.06,64.01,64.05,6500.0,36.6337,36.6452,36.6166,36.6394,6500.0
2005-12-14 13:40:00,64.04,64.19,64.03,64.12,6600.0,36.6337,36.7195,36.628,36.6795,6600.0
2005-12-14 13:45:00,64.13,64.19,64.12,64.15,6600.0,36.6852,36.7195,36.6795,36.6966,6600.0
2005-12-14 13:50:00,64.15,64.25,64.12,64.23,16700.0,36.6966,36.7538,36.6795,36.7424,16700.0
2005-12-14 13:55:00,64.26,64.26,64.12,64.14,8300.0,36.7596,36.7596,36.6795,36.6909,8300.0
2005-12-14 14:00:00,64.15,64.21,64.12,64.13,7900.0,36.6966,36.731,36.6795,36.6852,7900.0
2005-12-14 14:05:00,64.12,64.18,64.12,64.13,7600.0,36.6795,36.7138,36.6795,36.6852,7600.0
2005-12-14 14:10:00,64.14,64.14,64.05,64.05,9000.0,36.6909,36.6909,36.6394,36.6394,9000.0
2005-12-14 14:15:00,64.05,64.07,64.05,64.07,5000.0,36.6394,36.6509,36.6394,36.6509,5000.0
2005-12-14 14:20:00,64.08,64.12,64.08,64.09,3900.0,36.6566,36.6795,36.6566,36.6623,3900.0
2005-12-14 14:25:00,64.09,64.14,64.08,64.08,6500.0,36.6623,36.6909,36.6566,36.6566,6500.0
2005-12-14 14:30:00,64.09,64.1,64.05,64.06,7400.0,36.6623,36.668,36.6394,36.6452,7400.0
2005-12-14 14:35:00,64.08,64.12,64.07,64.12,3100.0,36.6566,36.6795,36.6509,36.6795,3100.0
2005-12-14 14:40:00,64.1,64.1,64.03,64.05,7900.0,36.668,36.668,36.628,36.6394,7900.0
2005-12-14 14:45:00,64.05,64.05,63.96,63.98,16100.0,36.6394,36.6394,36.5879,36.5994,16100.0
2005-12-14 14:50:00,63.98,64.04,63.97,64.0,12600.0,36.5994,36.6337,36.5937,36.6108,12600.0
2005-12-14 14:55:00,64.0,64.05,63.97,64.02,6900.0,36.6108,36.6394,36.5937,36.6223,6900.0
2005-12-14 15:00:00,64.01,64.04,63.99,63.99,8300.0,36.6166,36.6337,36.6051,36.6051,8300.0
2005-12-14 15:05:00,64.0,64.09,63.99,64.0,26900.0,36.6108,36.6623,36.6051,36.6108,26900.0
2005-12-14 15:10:00,64.0,64.0,63.95,64.0,20900.0,36.6108,36.6108,36.5822,36.6108,20900.0
2005-12-14 15:15:00,64.05,64.08,63.99,64.08,7900.0,36.6394,36.6566,36.6051,36.6566,7900.0
2005-12-14 15:20:00,64.09,64.1,64.08,64.09,3800.0,36.6623,36.668,36.6566,36.6623,3800.0
2005-12-14 15:25:00,64.1,64.11,64.05,64.09,10300.0,36.668,36.6738,36.6394,36.6623,10300.0
2005-12-14 15:30:00,64.07,64.07,64.03,64.05,8000.0,36.6509,36.6509,36.628,36.6394,8000.0
2005-12-14 15:35:00,64.04,64.05,63.97,63.98,15300.0,36.6337,36.6394,36.5937,36.5994,15300.0
2005-12-14 15:40:00,63.98,63.98,63.93,63.94,22300.0,36.5994,36.5994,36.5708,36.5765,22300.0
2005-12-14 15:45:00,63.94,64.02,63.94,64.0,13600.0,36.5765,36.6223,36.5765,36.6108,13600.0
2005-12-14 15:50:00,64.0,64.05,63.99,64.01,15200.0,36.6108,36.6394,36.6051,36.6166,15200.0
2005-12-14 15:55:00,64.0,64.05,63.97,64.04,25000.0,36.6108,36.6394,36.5937,36.6337,25000.0
2005-12-15 09:30:00,64.1,64.1,63.96,63.96,15000.0,36.668,36.668,36.5879,36.5879,15000.0
2005-12-15 09:35:00,63.94,64.21,63.94,64.15,10500.0,36.5765,36.731,36.5765,36.6966,10500.0
2005-12-15 09:40:00,64.13,64.16,64.05,64.1,11500.0,36.6852,36.7024,36.6394,36.668,11500.0
2005-12-15 09:45:00,64.06,64.19,64.04,64.05,9600.0,36.6452,36.7195,36.6337,36.6394,9600.0
2005-12-15 09:50:00,64.03,64.05,63.98,64.05,6000.0,36.628,36.6394,36.5994,36.6394,6000.0
2005-12-15 09:55:00,64.05,64.05,63.92,63.93,8300.0,36.6394,36.6394,36.5651,36.5708,8300.0
2005-12-15 10:00:00,63.92,64.05,63.67,63.67,26600.0,36.5651,36.6394,36.4221,36.4221,26600.0
2005-12-15 10:05:00,63.67,63.69,63.53,63.61,26500.0,36.4221,36.4335,36.342,36.3877,26500.0
2005-12-15 10:10:00,63.61,63.61,63.46,63.5,17200.0,36.3877,36.3877,36.3019,36.3248,17200.0
2005-12-15 10:15:00,63.51,63.51,63.37,63.39,6700.0,36.3305,36.3305,36.2504,36.2619,6700.0
2005-12-15 10:20:00,63.4,63.51,63.39,63.47,9400.0,36.2676,36.3305,36.2619,36.3076,9400.0
2005-12-15 10:25:00,63.49,63.5,63.43,63.5,9200.0,36.3191,36.3248,36.2848,36.3248,9200.0
2005-12-15 10:30:00,63.5,63.56,63.42,63.47,18400.0,36.3248,36.3591,36.279,36.3076,18400.0
2005-12-15 10:35:00,63.47,63.47,63.4,63.44,18200.0,36.3076,36.3076,36.2676,36.2905,18200.0
2005-12-15 10:40:00,63.45,63.58,63.45,63.56,6600.0,36.2962,36.3706,36.2962,36.3591,6600.0
2005-12-15 10:45:00,63.56,63.6,63.51,63.56,10600.0,36.3591,36.382,36.3305,36.3591,10600.0
2005-12-15 10:50:00,63.57,63.62,63.55,63.6,7400.0,36.3649,36.3935,36.3534,36.382,7400.0
2005-12-15 10:55:00,63.59,63.6,63.53,63.58,5300.0,36.3763,36.382,36.342,36.3706,5300.0
2005-12-15 11:00:00,63.58,63.58,63.5,63.52,6200.0,36.3706,36.3706,36.3248,36.3362,6200.0
2005-12-15 11:05:00,63.53,63.68,63.53,63.68,10400.0,36.342,36.4278,36.342,36.4278,10400.0
2005-12-15 11:10:00,63.68,63.7,63.63,63.63,5900.0,36.4278,36.4392,36.3992,36.3992,5900.0
2005-12-15 11:15:00,63.63,63.79,63.63,63.78,8800.0,36.3992,36.4907,36.3992,36.485,8800.0
2005-12-15 11:20:00,63.78,63.8,63.73,63.76,6900.0,36.485,36.4964,36.4564,36.4735,6900.0
2005-12-15 11:25:00,63.76,63.76,63.67,63.67,11200.0,36.4735,36.4735,36.4221,36.4221,11200.0
2005-12-15 11:30:00,63.67,63.69,63.66,63.69,7800.0,36.4221,36.4335,36.4163,36.4335,7800.0
2005-12-15 11:35:00,63.69,63.72,63.69,63.7,9300.0,36.4335,36.4507,36.4335,36.4392,9300.0
2005-12-15 11:40:00,63.71,63.72,63.68,63.68,15200.0,36.4449,36.4507,36.4278,36.4278,15200.0
2005-12-15 11:45:00,63.68,63.72,63.68,63.71,9000.0,36.4278,36.4507,36.4278,36.4449,9000.0
2005-12-15 11:50:00,63.72,63.79,63.71,63.76,10500.0,36.4507,36.4907,36.4449,36.4735,10500.0
2005-12-15 11:55:00,63.76,63.76,63.72,63.72,6400.0,36.4735,36.4735,36.4507,36.4507,6400.0
2005-12-15 12:00:00,63.69,63.72,63.68,63.71,15900.0,36.4335,36.4507,36.4278,36.4449,15900.0
2005-12-15 12:05:00,63.71,63.78,63.67,63.78,8900.0,36.4449,36.485,36.4221,36.485,8900.0
2005-12-15 12:10:00,63.78,63.78,63.74,63.75,10500.0,36.485,36.485,36.4621,36.4678,10500.0
2005-12-15 12:15:00,63.74,63.75,63.71,63.72,7900.0,36.4621,36.4678,36.4449,36.4507,7900.0
2005-12-15 12:20:00,63.72,63.8,63.72,63.8,3700.0,36.4507,36.4964,36.4507,36.4964,3700.0
2005-12-15 12:25:00,63.82,63.88,63.8,63.88,3200.0,36.5079,36.5422,36.4964,36.5422,3200.0
2005-12-15 12:30:00,63.89,63.9,63.86,63.86,6000.0,36.5479,36.5536,36.5307,36.5307,6000.0
2005-12-15 12:35:00,63.86,63.86,63.82,63.82,4600.0,36.5307,36.5307,36.5079,36.5079,4600.0
2005-12-15 12:40:00,63.82,63.96,63.82,63.93,6900.0,36.5079,36.5879,36.5079,36.5708,6900.0
2005-12-15 12:45:00,63.96,63.96,63.92,63.92,4900.0,36.5879,36.5879,36.5651,36.5651,4900.0
2005-12-15 12:50:00,63.93,63.93,63.9,63.9,7000.0,36.5708,36.5708,36.5536,36.5536,7000.0
2005-12-15 12:55:00,63.9,63.92,63.89,63.92,9800.0,36.5536,36.5651,36.5479,36.5651,9800.0
2005-12-15 13:00:00,63.91,63.93,63.9,63.93,4900.0,36.5593,36.5708,36.5536,36.5708,4900.0
2005-12-15 13:05:00,63.93,63.93,63.78,63.81,10600.0,36.5708,36.5708,36.485,36.5021,10600.0
2005-12-15 13:10:00,63.8,63.85,63.8,63.84,4800.0,36.4964,36.525,36.4964,36.5193,4800.0
2005-12-15 13:15:00,63.84,63.84,63.83,63.83,3400.0,36.5193,36.5193,36.5136,36.5136,3400.0
2005-12-15 13:20:00,63.83,63.86,63.83,63.86,2100.0,36.5136,36.5307,36.5136,36.5307,2100.0
2005-12-15 13:25:00,63.86,63.91,63.86,63.91,8400.0,36.5307,36.5593,36.5307,36.5593,8400.0
2005-12-15 13:30:00,63.91,63.99,63.91,63.98,14100.0,36.5593,36.6051,36.5593,36.5994,14100.0
2005-12-15 13:35:00,63.98,64.0,63.98,63.98,6700.0,36.5994,36.6108,36.5994,36.5994,6700.0
2005-12-15 13:40:00,63.98,63.99,63.97,63.99,1300.0,36.5994,36.6051,36.5937,36.6051,1300.0
2005-12-15 13:45:00,63.98,64.0,63.96,63.97,7000.0,36.5994,36.6108,36.5879,36.5937,7000.0
2005-12-15 13:50:00,63.97,64.0,63.96,63.97,5100.0,36.5937,36.6108,36.5879,36.5937,5100.0
2005-12-15 13:55:00,63.96,64.0,63.96,63.98,13900.0,36.5879,36.6108,36.5879,36.5994,13900.0
2005-12-15 14:00:00,63.98,64.0,63.96,63.99,10800.0,36.5994,36.6108,36.5879,36.6051,10800.0
2005-12-15 14:05:00,63.98,64.0,63.95,63.96,6200.0,36.5994,36.6108,36.5822,36.5879,6200.0
2005-12-15 14:10:00,63.96,63.96,63.87,63.88,11900.0,36.5879,36.5879,36.5365,36.5422,11900.0
2005-12-15 14:15:00,63.89,63.92,63.86,63.92,6200.0,36.5479,36.5651,36.5307,36.5651,6200.0
2005-12-15 14:20:00,63.94,63.95,63.91,63.93,8700.0,36.5765,36.5822,36.5593,36.5708,8700.0
2005-12-15 14:25:00,63.91,63.92,63.89,63.91,9100.0,36.5593,36.5651,36.5479,36.5593,9100.0
2005-12-15 14:30:00,63.91,63.91,63.86,63.9,3500.0,36.5593,36.5593,36.5307,36.5536,3500.0
2005-12-15 14:35:00,63.89,63.96,63.89,63.94,5200.0,36.5479,36.5879,36.5479,36.5765,5200.0
2005-12-15 14:40:00,63.95,63.95,63.93,63.93,2300.0,36.5822,36.5822,36.5708,36.5708,2300.0
2005-12-15 14:45:00,63.93,63.93,63.83,63.83,8200.0,36.5708,36.5708,36.5136,36.5136,8200.0
2005-12-15 14:50:00,63.83,63.83,63.75,63.76,10400.0,36.5136,36.5136,36.4678,36.4735,10400.0
2005-12-15 14:55:00,63.75,63.75,63.72,63.73,7800.0,36.4678,36.4678,36.4507,36.4564,7800.0
2005-12-15 15:00:00,63.72,63.73,63.71,63.72,4500.0,36.4507,36.4564,36.4449,36.4507,4500.0
2005-12-15 15:05:00,63.72,63.73,63.71,63.72,9600.0,36.4507,36.4564,36.4449,36.4507,9600.0
2005-12-15 15:10:00,63.73,63.74,63.71,63.71,8200.0,36.4564,36.4621,36.4449,36.4449,8200.0
2005-12-15 15:15:00,63.7,63.71,63.67,63.67,11000.0,36.4392,36.4449,36.4221,36.4221,11000.0
2005-12-15 15:20:00,63.68,63.77,63.68,63.74,18700.0,36.4278,36.4793,36.4278,36.4621,18700.0
2005-12-15 15:25:00,63.73,63.75,63.71,63.71,9200.0,36.4564,36.4678,36.4449,36.4449,9200.0
2005-12-15 15:30:00,63.7,63.71,63.69,63.69,8100.0,36.4392,36.4449,36.4335,36.4335,8100.0
2005-12-15 15:35:00,63.68,63.69,63.67,63.67,10300.0,36.4278,36.4335,36.4221,36.4221,10300.0
2005-12-15 15:40:00,63.68,63.69,63.66,63.66,12100.0,36.4278,36.4335,36.4163,36.4163,12100.0
2005-12-15 15:45:00,63.66,63.66,63.6,63.61,19000.0,36.4163,36.4163,36.382,36.3877,19000.0
2005-12-15 15:50:00,63.61,63.67,63.6,63.67,10900.0,36.3877,36.4221,36.382,36.4221,10900.0
2005-12-15 15:55:00,63.67,63.69,63.67,63.68,20200.0,36.4221,36.4335,36.4221,36.4278,20200.0
2005-12-16 09:30:00,64.05,64.07,64.0,64.05,309600.0,36.6394,36.6509,36.6108,36.6394,309600.0
2005-12-16 09:35:00,64.09,64.25,64.06,64.12,25300.0,36.6623,36.7538,36.6452,36.6795,25300.0
2005-12-16 09:40:00,64.13,64.15,63.92,64.11,90600.0,36.6852,36.6966,36.5651,36.6738,90600.0
2005-12-16 09:45:00,64.14,64.22,64.12,64.13,8300.0,36.6909,36.7367,36.6795,36.6852,8300.0
2005-12-16 09:50:00,64.13,64.15,64.07,64.12,12300.0,36.6852,36.6966,36.6509,36.6795,12300.0
2005-12-16 09:55:00,64.12,64.23,64.12,64.22,13400.0,36.6795,36.7424,36.6795,36.7367,13400.0
2005-12-16 10:00:00,64.25,64.28,64.05,64.06,39900.0,36.7538,36.771,36.6394,36.6452,39900.0
2005-12-16 10:05:00,64.06,64.21,64.04,64.21,13300.0,36.6452,36.731,36.6337,36.731,13300.0
2005-12-16 10:10:00,64.2,64.2,63.97,63.97,30000.0,36.7252,36.7252,36.5937,36.5937,30000.0
2005-12-16 10:15:00,63.98,64.08,63.98,64.08,11200.0,36.5994,36.6566,36.5994,36.6566,11200.0
2005-12-16 10:20:00,64.08,64.25,64.08,64.22,10600.0,36.6566,36.7538,36.6566,36.7367,10600.0
2005-12-16 10:25:00,64.22,64.22,64.18,64.18,10800.0,36.7367,36.7367,36.7138,36.7138,10800.0
2005-12-16 10:30:00,64.17,64.18,64.1,64.1,30500.0,36.7081,36.7138,36.668,36.668,30500.0
2005-12-16 10:35:00,64.1,64.11,64.1,64.1,5000.0,36.668,36.6738,36.668,36.668,5000.0
2005-12-16 10:40:00,64.11,64.14,64.1,64.14,2500.0,36.6738,36.6909,36.668,36.6909,2500.0
2005-12-16 10:45:00,64.14,64.17,64.13,64.13,6400.0,36.6909,36.7081,36.6852,36.6852,6400.0
2005-12-16 10:50:00,64.13,64.13,64.06,64.06,5700.0,36.6852,36.6852,36.6452,36.6452,5700.0
2005-12-16 10:55:00,64.08,64.08,64.07,64.08,2400.0,36.6566,36.6566,36.6509,36.6566,2400.0
2005-12-16 11:00:00,64.07,64.16,64.07,64.14,6800.0,36.6509,36.7024,36.6509,36.6909,6800.0
2005-12-16 11:05:00,64.14,64.17,64.14,64.17,3000.0,36.6909,36.7081,36.6909,36.7081,3000.0
2005-12-16 11:10:00,64.17,64.25,64.16,64.22,4600.0,36.7081,36.7538,36.7024,36.7367,4600.0
2005-12-16 11:15:00,64.23,64.25,64.2,64.2,5800.0,36.7424,36.7538,36.7252,36.7252,5800.0
2005-12-16 11:20:00,64.2,64.2,64.14,64.15,4100.0,36.7252,36.7252,36.6909,36.6966,4100.0
2005-12-16 11:25:00,64.15,64.16,64.15,64.15,4300.0,36.6966,36.7024,36.6966,36.6966,4300.0
2005-12-16 11:30:00,64.14,64.15,64.12,64.15,4600.0,36.6909,36.6966,36.6795,36.6966,4600.0
2005-12-16 11:35:00,64.15,64.15,64.13,64.14,2200.0,36.6966,36.6966,36.6852,36.6909,2200.0
2005-12-16 11:40:00,64.14,64.14,64.12,64.13,2300.0,36.6909,36.6909,36.6795,36.6852,2300.0
2005-12-16 11:45:00,64.12,64.12,64.05,64.06,7900.0,36.6795,36.6795,36.6394,36.6452,7900.0
2005-12-16 11:50:00,64.06,64.1,64.05,64.09,13100.0,36.6452,36.668,36.6394,36.6623,13100.0
2005-12-16 11:55:00,64.1,64.16,64.1,64.15,8000.0,36.668,36.7024,36.668,36.6966,8000.0
2005-12-16 12:00:00,64.16,64.25,64.16,64.25,18800.0,36.7024,36.7538,36.7024,36.7538,18800.0
2005-12-16 12:05:00,64.24,64.29,64.23,64.29,11300.0,36.7481,36.7767,36.7424,36.7767,11300.0
2005-12-16 12:10:00,64.3,64.36,64.3,64.31,10200.0,36.7824,36.8168,36.7824,36.7882,10200.0
2005-12-16 12:15:00,64.31,64.33,64.31,64.32,8600.0,36.7882,36.7996,36.7882,36.7939,8600.0
2005-12-16 12:20:00,64.32,64.35,64.32,64.34,5400.0,36.7939,36.811,36.7939,36.8053,5400.0
2005-12-16 12:25:00,64.35,64.37,64.32,64.32,13000.0,36.811,36.8225,36.7939,36.7939,13000.0
2005-12-16 12:30:00,64.31,64.32,64.3,64.31,6500.0,36.7882,36.7939,36.7824,36.7882,6500.0
2005-12-16 12:35:00,64.31,64.31,64.3,64.3,12400.0,36.7882,36.7882,36.7824,36.7824,12400.0
2005-12-16 12:40:00,64.3,64.3,64.28,64.28,1000.0,36.7824,36.7824,36.771,36.771,1000.0
2005-12-16 12:45:00,64.28,64.32,64.28,64.3,7200.0,36.771,36.7939,36.771,36.7824,7200.0
2005-12-16 12:50:00,64.28,64.3,64.26,64.26,7200.0,36.771,36.7824,36.7596,36.7596,7200.0
2005-12-16 12:55:00,64.25,64.27,64.16,64.16,4000.0,36.7538,36.7653,36.7024,36.7024,4000.0
2005-12-16 13:00:00,64.16,64.19,64.14,64.19,7600.0,36.7024,36.7195,36.6909,36.7195,7600.0
2005-12-16 13:05:00,64.17,64.19,64.12,64.14,2500.0,36.7081,36.7195,36.6795,36.6909,2500.0
2005-12-16 13:10:00,64.12,64.14,64.12,64.12,2800.0,36.6795,36.6909,36.6795,36.6795,2800.0
2005-12-16 13:15:00,64.11,64.12,64.09,64.1,5600.0,36.6738,36.6795,36.6623,36.668,5600.0
2005-12-16 13:20:00,64.08,64.08,64.05,64.05,4100.0,36.6566,36.6566,36.6394,36.6394,4100.0
2005-12-16 13:25:00,64.07,64.1,64.06,64.09,4300.0,36.6509,36.668,36.6452,36.6623,4300.0
2005-12-16 13:30:00,64.09,64.12,64.09,64.11,2800.0,36.6623,36.6795,36.6623,36.6738,2800.0
2005-12-16 13:35:00,64.13,64.17,64.13,64.14,4800.0,36.6852,36.7081,36.6852,36.6909,4800.0
2005-12-16 13:40:00,64.13,64.13,64.11,64.11,2000.0,36.6852,36.6852,36.6738,36.6738,2000.0
2005-12-16 13:45:00,64.08,64.1,64.08,64.1,4200.0,36.6566,36.668,36.6566,36.668,4200.0
2005-12-16 13:50:00,64.09,64.14,64.09,64.11,5500.0,36.6623,36.6909,36.6623,36.6738,5500.0
2005-12-16 13:55:00,64.1,64.11,64.09,64.1,3600.0,36.668,36.6738,36.6623,36.668,3600.0
2005-12-16 14:00:00,64.09,64.13,64.09,64.12,3800.0,36.6623,36.6852,36.6623,36.6795,3800.0
2005-12-16 14:05:00,64.13,64.16,64.12,64.13,3400.0,36.6852,36.7024,36.6795,36.6852,3400.0
2005-12-16 14:10:00,64.16,64.16,64.14,64.14,1300.0,36.7024,36.7024,36.6909,36.6909,1300.0
2005-12-16 14:15:00,64.14,64.15,64.13,64.14,4500.0,36.6909,36.6966,36.6852,36.6909,4500.0
2005-12-16 14:20:00,64.15,64.16,64.14,64.16,13900.0,36.6966,36.7024,36.6909,36.7024,13900.0
2005-12-16 14:25:00,64.15,64.17,64.1,64.1,3300.0,36.6966,36.7081,36.668,36.668,3300.0
2005-12-16 14:30:00,64.06,64.09,64.06,64.06,3500.0,36.6452,36.6623,36.6452,36.6452,3500.0
2005-12-16 14:35:00,64.06,64.09,64.05,64.06,5900.0,36.6452,36.6623,36.6394,36.6452,5900.0
2005-12-16 14:40:00,64.06,64.07,64.06,64.07,3800.0,36.6452,36.6509,36.6452,36.6509,3800.0
2005-12-16 14:45:00,64.07,64.09,64.05,64.07,5500.0,36.6509,36.6623,36.6394,36.6509,5500.0
2005-12-16 14:50:00,64.07,64.07,64.0,64.01,6900.0,36.6509,36.6509,36.6108,36.6166,6900.0
2005-12-16 14:55:00,64.01,64.02,63.95,63.97,10200.0,36.6166,36.6223,36.5822,36.5937,10200.0
2005-12-16 15:00:00,63.96,63.96,63.89,63.9,7000.0,36.5879,36.5879,36.5479,36.5536,7000.0
2005-12-16 15:05:00,63.91,63.95,63.9,63.94,6600.0,36.5593,36.5822,36.5536,36.5765,6600.0
2005-12-16 15:10:00,63.94,63.95,63.92,63.92,3400.0,36.5765,36.5822,36.5651,36.5651,3400.0
2005-12-16 15:15:00,63.92,63.93,63.88,63.89,16500.0,36.5651,36.5708,36.5422,36.5479,16500.0
2005-12-16 15:20:00,63.89,63.91,63.87,63.9,4600.0,36.5479,36.5593,36.5365,36.5536,4600.0
2005-12-16 15:25:00,63.9,63.98,63.9,63.98,11500.0,36.5536,36.5994,36.5536,36.5994,11500.0
2005-12-16 15:30:00,63.98,64.09,63.97,63.98,24300.0,36.5994,36.6623,36.5937,36.5994,24300.0
2005-12-16 15:35:00,63.99,64.05,63.98,64.02,13600.0,36.6051,36.6394,36.5994,36.6223,13600.0
2005-12-16 15:40:00,64.03,64.03,63.95,63.97,27200.0,36.628,36.628,36.5822,36.5937,27200.0
2005-12-16 15:45:00,63.97,64.0,63.96,64.0,13500.0,36.5937,36.6108,36.5879,36.6108,13500.0
2005-12-16 15:50:00,63.99,64.0,63.88,63.88,36000.0,36.6051,36.6108,36.5422,36.5422,36000.0
2005-12-16 15:55:00,63.88,63.92,63.86,63.91,44500.0,36.5422,36.5651,36.5307,36.5593,44500.0
2005-12-19 09:30:00,63.84,63.87,63.71,63.71,28100.0,36.5193,36.5365,36.4449,36.4449,28100.0
2005-12-19 09:35:00,63.68,63.81,63.67,63.8,12500.0,36.4278,36.5021,36.4221,36.4964,12500.0
2005-12-19 09:40:00,63.78,63.8,63.72,63.8,11100.0,36.485,36.4964,36.4507,36.4964,11100.0
2005-12-19 09:45:00,63.8,63.87,63.77,63.82,9900.0,36.4964,36.5365,36.4793,36.5079,9900.0
2005-12-19 09:50:00,63.78,63.84,63.78,63.83,6200.0,36.485,36.5193,36.485,36.5136,6200.0
2005-12-19 09:55:00,63.81,63.81,63.73,63.79,5700.0,36.5021,36.5021,36.4564,36.4907,5700.0
2005-12-19 10:00:00,63.75,63.79,63.71,63.73,9800.0,36.4678,36.4907,36.4449,36.4564,9800.0
2005-12-19 10:05:00,63.72,63.75,63.69,63.69,6500.0,36.4507,36.4678,36.4335,36.4335,6500.0
2005-12-19 10:10:00,63.69,63.77,63.69,63.77,9800.0,36.4335,36.4793,36.4335,36.4793,9800.0
2005-12-19 10:15:00,63.76,64.04,63.75,64.03,14500.0,36.4735,36.6337,36.4678,36.628,14500.0
2005-12-19 10:20:00,64.05,64.05,63.94,63.98,4000.0,36.6394,36.6394,36.5765,36.5994,4000.0
2005-12-19 10:25:00,63.98,63.98,63.9,63.9,7800.0,36.5994,36.5994,36.5536,36.5536,7800.0
2005-12-19 10:30:00,63.9,64.0,63.9,63.96,9600.0,36.5536,36.6108,36.5536,36.5879,9600.0
2005-12-19 10:35:00,63.96,63.96,63.87,63.87,7200.0,36.5879,36.5879,36.5365,36.5365,7200.0
2005-12-19 10:40:00,63.9,63.9,63.8,63.82,2800.0,36.5536,36.5536,36.4964,36.5079,2800.0
2005-12-19 10:45:00,63.82,63.91,63.81,63.81,7900.0,36.5079,36.5593,36.5021,36.5021,7900.0
2005-12-19 10:50:00,63.81,63.81,63.67,63.73,7000.0,36.5021,36.5021,36.4221,36.4564,7000.0
2005-12-19 10:55:00,63.73,63.81,63.72,63.81,3000.0,36.4564,36.5021,36.4507,36.5021,3000.0
2005-12-19 11:00:00,63.8,63.81,63.76,63.76,2800.0,36.4964,36.5021,36.4735,36.4735,2800.0
2005-12-19 11:05:00,63.77,63.81,63.71,63.71,3600.0,36.4793,36.5021,36.4449,36.4449,3600.0
2005-12-19 11:10:00,63.72,63.75,63.71,63.72,2900.0,36.4507,36.4678,36.4449,36.4507,2900.0
2005-12-19 11:15:00,63.72,63.76,63.71,63.74,6900.0,36.4507,36.4735,36.4449,36.4621,6900.0
2005-12-19 11:20:00,63.71,63.77,63.7,63.71,3100.0,36.4449,36.4793,36.4392,36.4449,3100.0
2005-12-19 11:25:00,63.71,63.72,63.61,63.72,7500.0,36.4449,36.4507,36.3877,36.4507,7500.0
2005-12-19 11:30:00,63.73,63.73,63.68,63.68,3200.0,36.4564,36.4564,36.4278,36.4278,3200.0
2005-12-19 11:35:00,63.68,63.72,63.68,63.7,9600.0,36.4278,36.4507,36.4278,36.4392,9600.0
2005-12-19 11:40:00,63.7,63.74,63.7,63.72,6300.0,36.4392,36.4621,36.4392,36.4507,6300.0
2005-12-19 11:45:00,63.73,63.82,63.73,63.8,7100.0,36.4564,36.5079,36.4564,36.4964,7100.0
2005-12-19 11:50:00,63.79,63.83,63.78,63.83,27300.0,36.4907,36.5136,36.485,36.5136,27300.0
2005-12-19 11:55:00,63.83,63.83,63.76,63.82,7000.0,36.5136,36.5136,36.4735,36.5079,7000.0
2005-12-19 12:00:00,63.82,63.87,63.82,63.85,3400.0,36.5079,36.5365,36.5079,36.525,3400.0
2005-12-19 12:05:00,63.84,63.9,63.84,63.89,5200.0,36.5193,36.5536,36.5193,36.5479,5200.0
2005-12-19 12:10:00,63.89,63.9,63.87,63.89,9100.0,36.5479,36.5536,36.5365,36.5479,9100.0
2005-12-19 12:15:00,63.89,63.89,63.88,63.88,2900.0,36.5479,36.5479,36.5422,36.5422,2900.0
2005-12-19 12:20:00,63.89,63.93,63.89,63.93,3800.0,36.5479,36.5708,36.5479,36.5708,3800.0
2005-12-19 12:25:00,63.93,63.96,63.92,63.95,5900.0,36.5708,36.5879,36.5651,36.5822,5900.0
2005-12-19 12:30:00,63.95,63.95,63.88,63.89,6600.0,36.5822,36.5822,36.5422,36.5479,6600.0
2005-12-19 12:35:00,63.89,63.9,63.84,63.89,4500.0,36.5479,36.5536,36.5193,36.5479,4500.0
2005-12-19 12:40:00,63.89,63.9,63.89,63.9,6500.0,36.5479,36.5536,36.5479,36.5536,6500.0
2005-12-19 12:45:00,63.9,63.9,63.88,63.9,3600.0,36.5536,36.5536,36.5422,36.5536,3600.0
2005-12-19 12:50:00,63.9,63.92,63.9,63.91,1800.0,36.5536,36.5651,36.5536,36.5593,1800.0
2005-12-19 12:55:00,63.9,63.92,63.88,63.9,4400.0,36.5536,36.5651,36.5422,36.5536,4400.0
2005-12-19 13:00:00,63.89,63.94,63.84,63.92,11800.0,36.5479,36.5765,36.5193,36.5651,11800.0
2005-12-19 13:05:00,63.9,63.91,63.84,63.89,18500.0,36.5536,36.5593,36.5193,36.5479,18500.0
2005-12-19 13:10:00,63.88,63.94,63.82,63.94,26200.0,36.5422,36.5765,36.5079,36.5765,26200.0
2005-12-19 13:15:00,63.94,63.94,63.87,63.91,15800.0,36.5765,36.5765,36.5365,36.5593,15800.0
2005-12-19 13:20:00,63.91,63.94,63.89,63.94,8900.0,36.5593,36.5765,36.5479,36.5765,8900.0
2005-12-19 13:25:00,63.94,63.94,63.91,63.93,3200.0,36.5765,36.5765,36.5593,36.5708,3200.0
2005-12-19 13:30:00,63.93,63.93,63.8,63.82,4700.0,36.5708,36.5708,36.4964,36.5079,4700.0
2005-12-19 13:35:00,63.83,63.91,63.8,63.89,5800.0,36.5136,36.5593,36.4964,36.5479,5800.0
2005-12-19 13:40:00,63.88,63.9,63.73,63.76,6100.0,36.5422,36.5536,36.4564,36.4735,6100.0
2005-12-19 13:45:00,63.75,63.81,63.75,63.77,3500.0,36.4678,36.5021,36.4678,36.4793,3500.0
2005-12-19 13:50:00,63.75,63.86,63.73,63.86,3300.0,36.4678,36.5307,36.4564,36.5307,3300.0
2005-12-19 13:55:00,63.86,63.87,63.84,63.84,4100.0,36.5307,36.5365,36.5193,36.5193,4100.0
2005-12-19 14:00:00,63.79,63.8,63.76,63.78,9900.0,36.4907,36.4964,36.4735,36.485,9900.0
2005-12-19 14:05:00,63.78,63.86,63.78,63.86,16000.0,36.485,36.5307,36.485,36.5307,16000.0
2005-12-19 14:10:00,63.86,63.87,63.78,63.79,8200.0,36.5307,36.5365,36.485,36.4907,8200.0
2005-12-19 14:15:00,63.79,63.79,63.62,63.63,10100.0,36.4907,36.4907,36.3935,36.3992,10100.0
2005-12-19 14:20:00,63.64,63.64,63.6,63.63,6500.0,36.4049,36.4049,36.382,36.3992,6500.0
2005-12-19 14:25:00,63.64,63.64,63.55,63.55,8200.0,36.4049,36.4049,36.3534,36.3534,8200.0
2005-12-19 14:30:00,63.55,63.55,63.48,63.55,6800.0,36.3534,36.3534,36.3134,36.3534,6800.0
2005-12-19 14:35:00,63.55,63.61,63.55,63.6,3200.0,36.3534,36.3877,36.3534,36.382,3200.0
2005-12-19 14:40:00,63.59,63.65,63.57,63.65,9100.0,36.3763,36.4106,36.3649,36.4106,9100.0
2005-12-19 14:45:00,63.65,63.65,63.63,63.64,2700.0,36.4106,36.4106,36.3992,36.4049,2700.0
2005-12-19 14:50:00,63.64,63.64,63.57,63.58,9800.0,36.4049,36.4049,36.3649,36.3706,9800.0
2005-12-19 14:55:00,63.58,63.59,63.53,63.54,5400.0,36.3706,36.3763,36.342,36.3477,5400.0
2005-12-19 15:00:00,63.54,63.6,63.52,63.52,10900.0,36.3477,36.382,36.3362,36.3362,10900.0
2005-12-19 15:05:00,63.53,63.54,63.49,63.5,8100.0,36.342,36.3477,36.3191,36.3248,8100.0
2005-12-19 15:10:00,63.5,63.5,63.42,63.48,11500.0,36.3248,36.3248,36.279,36.3134,11500.0
2005-12-19 15:15:00,63.48,63.48,63.42,63.43,10000.0,36.3134,36.3134,36.279,36.2848,10000.0
2005-12-19 15:20:00,63.43,63.5,63.43,63.5,6000.0,36.2848,36.3248,36.2848,36.3248,6000.0
2005-12-19 15:25:00,63.5,63.51,63.48,63.48,7900.0,36.3248,36.3305,36.3134,36.3134,7900.0
2005-12-19 15:30:00,63.48,63.5,63.42,63.44,17200.0,36.3134,36.3248,36.279,36.2905,17200.0
2005-12-19 15:35:00,63.44,63.45,63.41,63.43,10500.0,36.2905,36.2962,36.2733,36.2848,10500.0
2005-12-19 15:40:00,63.43,63.45,63.42,63.45,11200.0,36.2848,36.2962,36.279,36.2962,11200.0
2005-12-19 15:45:00,63.45,63.46,63.42,63.45,18100.0,36.2962,36.3019,36.279,36.2962,18100.0
2005-12-19 15:50:00,63.45,63.48,63.44,63.47,15000.0,36.2962,36.3134,36.2905,36.3076,15000.0
2005-12-19 15:55:00,63.47,63.49,63.46,63.47,16500.0,36.3076,36.3191,36.3019,36.3076,16500.0
2005-12-20 09:30:00,63.3,63.48,63.3,63.3,19800.0,36.2104,36.3134,36.2104,36.2104,19800.0
2005-12-20 09:35:00,63.4,63.44,63.36,63.41,2800.0,36.2676,36.2905,36.2447,36.2733,2800.0
2005-12-20 09:40:00,63.44,63.47,63.36,63.38,5400.0,36.2905,36.3076,36.2447,36.2562,5400.0
2005-12-20 09:45:00,63.39,63.49,63.33,63.49,4400.0,36.2619,36.3191,36.2276,36.3191,4400.0
2005-12-20 09:50:00,63.5,63.54,63.4,63.4,5700.0,36.3248,36.3477,36.2676,36.2676,5700.0
2005-12-20 09:55:00,63.39,63.58,63.3,63.49,12800.0,36.2619,36.3706,36.2104,36.3191,12800.0
2005-12-20 10:00:00,63.5,63.5,63.37,63.37,7400.0,36.3248,36.3248,36.2504,36.2504,7400.0
2005-12-20 10:05:00,63.37,63.4,63.35,63.36,11100.0,36.2504,36.2676,36.239,36.2447,11100.0
2005-12-20 10:10:00,63.36,63.36,63.32,63.32,3700.0,36.2447,36.2447,36.2218,36.2218,3700.0
2005-12-20 10:15:00,63.26,63.26,63.19,63.19,7100.0,36.1875,36.1875,36.1475,36.1475,7100.0
2005-12-20 10:20:00,63.17,63.17,63.12,63.12,5800.0,36.136,36.136,36.1074,36.1074,5800.0
2005-12-20 10:25:00,63.13,63.13,63.12,63.12,6600.0,36.1132,36.1132,36.1074,36.1074,6600.0
2005-12-20 10:30:00,63.12,63.13,63.12,63.13,3400.0,36.1074,36.1132,36.1074,36.1132,3400.0
2005-12-20 10:35:00,63.13,63.2,63.12,63.19,19300.0,36.1132,36.1532,36.1074,36.1475,19300.0
2005-12-20 10:40:00,63.18,63.19,63.06,63.06,8100.0,36.1418,36.1475,36.0731,36.0731,8100.0
2005-12-20 10:45:00,63.06,63.06,63.05,63.05,1400.0,36.0731,36.0731,36.0674,36.0674,1400.0
2005-12-20 10:50:00,63.05,63.25,63.05,63.18,14500.0,36.0674,36.1818,36.0674,36.1418,14500.0
2005-12-20 10:55:00,63.18,63.24,63.16,63.17,16600.0,36.1418,36.1761,36.1303,36.136,16600.0
2005-12-20 11:00:00,63.16,63.23,63.16,63.22,4100.0,36.1303,36.1704,36.1303,36.1646,4100.0
2005-12-20 11:05:00,63.21,63.24,63.21,63.24,4400.0,36.1589,36.1761,36.1589,36.1761,4400.0
2005-12-20 11:10:00,63.23,63.24,63.21,63.21,5200.0,36.1704,36.1761,36.1589,36.1589,5200.0
2005-12-20 11:15:00,63.22,63.22,63.21,63.21,3800.0,36.1646,36.1646,36.1589,36.1589,3800.0
2005-12-20 11:20:00,63.17,63.18,63.16,63.17,7100.0,36.136,36.1418,36.1303,36.136,7100.0
2005-12-20 11:25:00,63.17,63.17,63.15,63.16,5100.0,36.136,36.136,36.1246,36.1303,5100.0
2005-12-20 11:30:00,63.16,63.26,63.14,63.15,12300.0,36.1303,36.1875,36.1189,36.1246,12300.0
2005-12-20 11:35:00,63.15,63.18,63.13,63.18,10800.0,36.1246,36.1418,36.1132,36.1418,10800.0
2005-12-20 11:40:00,63.18,63.18,63.15,63.17,9600.0,36.1418,36.1418,36.1246,36.136,9600.0
2005-12-20 11:45:00,63.15,63.16,63.11,63.11,2100.0,36.1246,36.1303,36.1017,36.1017,2100.0
2005-12-20 11:50:00,63.1,63.12,63.1,63.11,4100.0,36.096,36.1074,36.096,36.1017,4100.0
2005-12-20 11:55:00,63.11,63.11,63.1,63.11,6400.0,36.1017,36.1017,36.096,36.1017,6400.0
2005-12-20 12:00:00,63.1,63.12,63.1,63.11,7800.0,36.096,36.1074,36.096,36.1017,7800.0
2005-12-20 12:05:00,63.12,63.15,63.08,63.09,12600.0,36.1074,36.1246,36.0846,36.0903,12600.0
2005-12-20 12:10:00,63.08,63.09,63.08,63.09,3300.0,36.0846,36.0903,36.0846,36.0903,3300.0
2005-12-20 12:15:00,63.08,63.1,63.05,63.1,8400.0,36.0846,36.096,36.0674,36.096,8400.0
2005-12-20 12:20:00,63.1,63.22,63.09,63.18,20500.0,36.096,36.1646,36.0903,36.1418,20500.0
2005-12-20 12:25:00,63.19,63.2,63.16,63.16,5500.0,36.1475,36.1532,36.1303,36.1303,5500.0
2005-12-20 12:30:00,63.15,63.16,63.15,63.16,1800.0,36.1246,36.1303,36.1246,36.1303,1800.0
2005-12-20 12:35:00,63.17,63.18,63.16,63.17,2000.0,36.136,36.1418,36.1303,36.136,2000.0
2005-12-20 12:40:00,63.16,63.18,63.16,63.18,1700.0,36.1303,36.1418,36.1303,36.1418,1700.0
2005-12-20 12:45:00,63.17,63.2,63.15,63.15,4000.0,36.136,36.1532,36.1246,36.1246,4000.0
2005-12-20 12:50:00,63.15,63.19,63.13,63.18,2800.0,36.1246,36.1475,36.1132,36.1418,2800.0
2005-12-20 12:55:00,63.18,63.27,63.17,63.26,4300.0,36.1418,36.1932,36.136,36.1875,4300.0
2005-12-20 13:00:00,63.27,63.28,63.25,63.26,3200.0,36.1932,36.199,36.1818,36.1875,3200.0
2005-12-20 13:05:00,63.27,63.28,63.26,63.27,4400.0,36.1932,36.199,36.1875,36.1932,4400.0
2005-12-20 13:10:00,63.27,63.28,63.26,63.27,2800.0,36.1932,36.199,36.1875,36.1932,2800.0
2005-12-20 13:15:00,63.27,63.27,63.26,63.27,1700.0,36.1932,36.1932,36.1875,36.1932,1700.0
2005-12-20 13:20:00,63.26,63.34,63.25,63.33,16500.0,36.1875,36.2333,36.1818,36.2276,16500.0
2005-12-20 13:25:00,63.33,63.39,63.33,63.39,12500.0,36.2276,36.2619,36.2276,36.2619,12500.0
2005-12-20 13:30:00,63.38,63.39,63.37,63.37,3200.0,36.2562,36.2619,36.2504,36.2504,3200.0
2005-12-20 13:35:00,63.38,63.38,63.35,63.36,4500.0,36.2562,36.2562,36.239,36.2447,4500.0
2005-12-20 13:40:00,63.37,63.38,63.33,63.34,6900.0,36.2504,36.2562,36.2276,36.2333,6900.0
2005-12-20 13:45:00,63.33,63.39,63.31,63.35,8100.0,36.2276,36.2619,36.2161,36.239,8100.0
2005-12-20 13:50:00,63.35,63.35,63.26,63.27,32000.0,36.239,36.239,36.1875,36.1932,32000.0
2005-12-20 13:55:00,63.27,63.31,63.26,63.31,3400.0,36.1932,36.2161,36.1875,36.2161,3400.0
2005-12-20 14:00:00,63.31,63.33,63.26,63.3,13200.0,36.2161,36.2276,36.1875,36.2104,13200.0
2005-12-20 14:05:00,63.3,63.34,63.3,63.33,5000.0,36.2104,36.2333,36.2104,36.2276,5000.0
2005-12-20 14:10:00,63.33,63.37,63.32,63.35,11000.0,36.2276,36.2504,36.2218,36.239,11000.0
2005-12-20 14:15:00,63.35,63.36,63.32,63.33,3100.0,36.239,36.2447,36.2218,36.2276,3100.0
2005-12-20 14:20:00,63.34,63.49,63.34,63.43,11000.0,36.2333,36.3191,36.2333,36.2848,11000.0
2005-12-20 14:25:00,63.42,63.43,63.39,63.39,5500.0,36.279,36.2848,36.2619,36.2619,5500.0
2005-12-20 14:30:00,63.39,63.42,63.39,63.4,4200.0,36.2619,36.279,36.2619,36.2676,4200.0
2005-12-20 14:35:00,63.4,63.41,63.39,63.39,2800.0,36.2676,36.2733,36.2619,36.2619,2800.0
2005-12-20 14:40:00,63.38,63.44,63.38,63.4,6500.0,36.2562,36.2905,36.2562,36.2676,6500.0
2005-12-20 14:45:00,63.39,63.43,63.37,63.43,4300.0,36.2619,36.2848,36.2504,36.2848,4300.0
2005-12-20 14:50:00,63.43,63.43,63.37,63.37,6700.0,36.2848,36.2848,36.2504,36.2504,6700.0
2005-12-20 14:55:00,63.37,63.42,63.36,63.41,6400.0,36.2504,36.279,36.2447,36.2733,6400.0
2005-12-20 15:00:00,63.41,63.43,63.39,63.39,5900.0,36.2733,36.2848,36.2619,36.2619,5900.0
2005-12-20 15:05:00,63.4,63.41,63.37,63.37,3400.0,36.2676,36.2733,36.2504,36.2504,3400.0
2005-12-20 15:10:00,63.37,63.38,63.36,63.37,4700.0,36.2504,36.2562,36.2447,36.2504,4700.0
2005-12-20 15:15:00,63.36,63.38,63.34,63.34,8900.0,36.2447,36.2562,36.2333,36.2333,8900.0
2005-12-20 15:20:00,63.34,63.34,63.33,63.34,5200.0,36.2333,36.2333,36.2276,36.2333,5200.0
2005-12-20 15:25:00,63.34,63.34,63.32,63.33,8900.0,36.2333,36.2333,36.2218,36.2276,8900.0
2005-12-20 15:30:00,63.33,63.35,63.3,63.34,14400.0,36.2276,36.239,36.2104,36.2333,14400.0
2005-12-20 15:35:00,63.34,63.39,63.34,63.38,4700.0,36.2333,36.2619,36.2333,36.2562,4700.0
2005-12-20 15:40:00,63.38,63.39,63.35,63.38,13100.0,36.2562,36.2619,36.239,36.2562,13100.0
2005-12-20 15:45:00,63.38,63.4,63.38,63.4,5600.0,36.2562,36.2676,36.2562,36.2676,5600.0
2005-12-20 15:50:00,63.4,63.4,63.34,63.34,12000.0,36.2676,36.2676,36.2333,36.2333,12000.0
2005-12-20 15:55:00,63.35,63.39,63.34,63.39,20200.0,36.239,36.2619,36.2333,36.2619,20200.0
2005-12-21 09:30:00,63.45,63.6,63.45,63.6,17600.0,36.2962,36.382,36.2962,36.382,17600.0
2005-12-21 09:35:00,63.6,63.7,63.58,63.7,4400.0,36.382,36.4392,36.3706,36.4392,4400.0
2005-12-21 09:40:00,63.7,63.84,63.69,63.81,14100.0,36.4392,36.5193,36.4335,36.5021,14100.0
2005-12-21 09:45:00,63.83,63.89,63.64,63.64,9000.0,36.5136,36.5479,36.4049,36.4049,9000.0
2005-12-21 09:50:00,63.65,63.86,63.65,63.78,9300.0,36.4106,36.5307,36.4106,36.485,9300.0
2005-12-21 09:55:00,63.79,63.86,63.79,63.86,4300.0,36.4907,36.5307,36.4907,36.5307,4300.0
2005-12-21 10:00:00,63.86,63.95,63.86,63.89,8100.0,36.5307,36.5822,36.5307,36.5479,8100.0
2005-12-21 10:05:00,63.9,63.93,63.89,63.9,6200.0,36.5536,36.5708,36.5479,36.5536,6200.0
2005-12-21 10:10:00,63.89,63.93,63.88,63.9,10600.0,36.5479,36.5708,36.5422,36.5536,10600.0
2005-12-21 10:15:00,63.92,63.97,63.85,63.85,10600.0,36.5651,36.5937,36.525,36.525,10600.0
2005-12-21 10:20:00,63.85,63.88,63.83,63.88,10500.0,36.525,36.5422,36.5136,36.5422,10500.0
2005-12-21 10:25:00,63.88,63.97,63.88,63.91,8500.0,36.5422,36.5937,36.5422,36.5593,8500.0
2005-12-21 10:30:00,63.92,63.98,63.92,63.96,9800.0,36.5651,36.5994,36.5651,36.5879,9800.0
2005-12-21 10:35:00,63.96,63.96,63.94,63.95,3000.0,36.5879,36.5879,36.5765,36.5822,3000.0
2005-12-21 10:40:00,63.94,63.98,63.94,63.97,6200.0,36.5765,36.5994,36.5765,36.5937,6200.0
2005-12-21 10:45:00,63.97,63.98,63.92,63.92,12600.0,36.5937,36.5994,36.5651,36.5651,12600.0
2005-12-21 10:50:00,63.92,63.93,63.9,63.93,4300.0,36.5651,36.5708,36.5536,36.5708,4300.0
2005-12-21 10:55:00,63.94,63.98,63.93,63.94,9200.0,36.5765,36.5994,36.5708,36.5765,9200.0
2005-12-21 11:00:00,63.95,63.98,63.93,63.95,7000.0,36.5822,36.5994,36.5708,36.5822,7000.0
2005-12-21 11:05:00,63.94,63.99,63.91,63.97,8700.0,36.5765,36.6051,36.5593,36.5937,8700.0
2005-12-21 11:10:00,63.98,64.11,63.98,64.11,11500.0,36.5994,36.6738,36.5994,36.6738,11500.0
2005-12-21 11:15:00,64.07,64.09,64.05,64.06,4000.0,36.6509,36.6623,36.6394,36.6452,4000.0
2005-12-21 11:20:00,64.06,64.06,63.99,64.0,4600.0,36.6452,36.6452,36.6051,36.6108,4600.0
2005-12-21 11:25:00,64.0,64.01,63.96,64.0,7700.0,36.6108,36.6166,36.5879,36.6108,7700.0
2005-12-21 11:30:00,64.0,64.02,63.99,64.0,2600.0,36.6108,36.6223,36.6051,36.6108,2600.0
2005-12-21 11:35:00,64.0,64.0,63.96,63.96,6200.0,36.6108,36.6108,36.5879,36.5879,6200.0
2005-12-21 11:40:00,63.94,64.02,63.94,63.98,8100.0,36.5765,36.6223,36.5765,36.5994,8100.0
2005-12-21 11:45:00,63.98,63.99,63.94,63.95,5100.0,36.5994,36.6051,36.5765,36.5822,5100.0
2005-12-21 11:50:00,63.96,63.97,63.95,63.95,2800.0,36.5879,36.5937,36.5822,36.5822,2800.0
2005-12-21 11:55:00,63.95,63.95,63.91,63.93,3800.0,36.5822,36.5822,36.5593,36.5708,3800.0
2005-12-21 12:00:00,63.93,64.0,63.93,63.97,8700.0,36.5708,36.6108,36.5708,36.5937,8700.0
2005-12-21 12:05:00,63.99,63.99,63.95,63.96,3000.0,36.6051,36.6051,36.5822,36.5879,3000.0
2005-12-21 12:10:00,63.97,64.01,63.97,64.01,3400.0,36.5937,36.6166,36.5937,36.6166,3400.0
2005-12-21 12:15:00,64.0,64.0,63.98,63.99,3900.0,36.6108,36.6108,36.5994,36.6051,3900.0
2005-12-21 12:20:00,63.98,64.02,63.98,63.98,8100.0,36.5994,36.6223,36.5994,36.5994,8100.0
2005-12-21 12:25:00,63.98,64.0,63.98,64.0,2600.0,36.5994,36.6108,36.5994,36.6108,2600.0
2005-12-21 12:30:00,64.0,64.02,63.99,63.99,4200.0,36.6108,36.6223,36.6051,36.6051,4200.0
2005-12-21 12:35:00,63.99,64.01,63.98,63.98,3400.0,36.6051,36.6166,36.5994,36.5994,3400.0
2005-12-21 12:40:00,63.99,64.03,63.98,64.01,6200.0,36.6051,36.628,36.5994,36.6166,6200.0
2005-12-21 12:45:00,64.0,64.0,63.92,63.92,6900.0,36.6108,36.6108,36.5651,36.5651,6900.0
2005-12-21 12:50:00,63.93,63.93,63.89,63.89,3200.0,36.5708,36.5708,36.5479,36.5479,3200.0
2005-12-21 12:55:00,63.92,63.92,63.89,63.9,3200.0,36.5651,36.5651,36.5479,36.5536,3200.0
2005-12-21 13:00:00,63.88,63.92,63.88,63.9,3400.0,36.5422,36.5651,36.5422,36.5536,3400.0
2005-12-21 13:05:00,63.89,63.89,63.84,63.84,6600.0,36.5479,36.5479,36.5193,36.5193,6600.0
2005-12-21 13:10:00,63.83,63.86,63.83,63.86,6500.0,36.5136,36.5307,36.5136,36.5307,6500.0
2005-12-21 13:15:00,63.85,63.85,63.83,63.83,2300.0,36.525,36.525,36.5136,36.5136,2300.0
2005-12-21 13:20:00,63.83,63.83,63.75,63.75,12400.0,36.5136,36.5136,36.4678,36.4678,12400.0
2005-12-21 13:25:00,63.75,63.76,63.7,63.73,8500.0,36.4678,36.4735,36.4392,36.4564,8500.0
2005-12-21 13:30:00,63.72,63.74,63.55,63.56,12400.0,36.4507,36.4621,36.3534,36.3591,12400.0
2005-12-21 13:35:00,63.57,63.66,63.56,63.66,10100.0,36.3649,36.4163,36.3591,36.4163,10100.0
2005-12-21 13:40:00,63.66,63.67,63.6,63.62,8900.0,36.4163,36.4221,36.382,36.3935,8900.0
2005-12-21 13:45:00,63.62,63.71,63.61,63.71,9400.0,36.3935,36.4449,36.3877,36.4449,9400.0
2005-12-21 13:50:00,63.7,63.71,63.66,63.66,6300.0,36.4392,36.4449,36.4163,36.4163,6300.0
2005-12-21 13:55:00,63.68,63.74,63.68,63.72,7300.0,36.4278,36.4621,36.4278,36.4507,7300.0
2005-12-21 14:00:00,63.72,63.73,63.68,63.73,7700.0,36.4507,36.4564,36.4278,36.4564,7700.0
2005-12-21 14:05:00,63.73,63.74,63.7,63.7,6700.0,36.4564,36.4621,36.4392,36.4392,6700.0
2005-12-21 14:10:00,63.7,63.7,63.67,63.69,4800.0,36.4392,36.4392,36.4221,36.4335,4800.0
2005-12-21 14:15:00,63.7,63.78,63.69,63.78,12700.0,36.4392,36.485,36.4335,36.485,12700.0
2005-12-21 14:20:00,63.81,63.81,63.73,63.74,6400.0,36.5021,36.5021,36.4564,36.4621,6400.0
2005-12-21 14:25:00,63.74,63.75,63.73,63.73,4900.0,36.4621,36.4678,36.4564,36.4564,4900.0
2005-12-21 14:30:00,63.73,63.74,63.63,63.63,14900.0,36.4564,36.4621,36.3992,36.3992,14900.0
2005-12-21 14:35:00,63.63,63.69,63.63,63.69,16500.0,36.3992,36.4335,36.3992,36.4335,16500.0
2005-12-21 14:40:00,63.67,63.69,63.59,63.65,10600.0,36.4221,36.4335,36.3763,36.4106,10600.0
2005-12-21 14:45:00,63.63,63.64,63.55,63.61,12200.0,36.3992,36.4049,36.3534,36.3877,12200.0
2005-12-21 14:50:00,63.61,63.63,63.53,63.59,13100.0,36.3877,36.3992,36.342,36.3763,13100.0
2005-12-21 14:55:00,63.59,63.6,63.5,63.53,14400.0,36.3763,36.382,36.3248,36.342,14400.0
2005-12-21 15:00:00,63.52,63.55,63.48,63.52,8800.0,36.3362,36.3534,36.3134,36.3362,8800.0
2005-12-21 15:05:00,63.51,63.53,63.46,63.48,8700.0,36.3305,36.342,36.3019,36.3134,8700.0
2005-12-21 15:10:00,63.48,63.54,63.46,63.54,10800.0,36.3134,36.3477,36.3019,36.3477,10800.0
2005-12-21 15:15:00,63.52,63.56,63.52,63.56,5800.0,36.3362,36.3591,36.3362,36.3591,5800.0
2005-12-21 15:20:00,63.55,63.65,63.54,63.62,8800.0,36.3534,36.4106,36.3477,36.3935,8800.0
2005-12-21 15:25:00,63.62,63.62,63.57,63.57,6500.0,36.3935,36.3935,36.3649,36.3649,6500.0
2005-12-21 15:30:00,63.57,63.62,63.53,63.62,9900.0,36.3649,36.3935,36.342,36.3935,9900.0
2005-12-21 15:35:00,63.6,63.68,63.58,63.68,14400.0,36.382,36.4278,36.3706,36.4278,14400.0
2005-12-21 15:40:00,63.67,63.67,63.59,63.61,13600.0,36.4221,36.4221,36.3763,36.3877,13600.0
2005-12-21 15:45:00,63.61,63.72,63.61,63.72,12100.0,36.3877,36.4507,36.3877,36.4507,12100.0
2005-12-21 15:50:00,63.74,63.74,63.65,63.67,14400.0,36.4621,36.4621,36.4106,36.4221,14400.0
2005-12-21 15:55:00,63.68,63.77,63.65,63.77,18100.0,36.4278,36.4793,36.4106,36.4793,18100.0
2005-12-22 09:30:00,63.73,64.04,63.73,63.9,13800.0,36.4564,36.6337,36.4564,36.5536,13800.0
2005-12-22 09:35:00,63.9,63.92,63.73,63.8,3800.0,36.5536,36.5651,36.4564,36.4964,3800.0
2005-12-22 09:40:00,63.79,63.96,63.79,63.91,9500.0,36.4907,36.5879,36.4907,36.5593,9500.0
2005-12-22 09:45:00,63.88,63.89,63.76,63.83,9400.0,36.5422,36.5479,36.4735,36.5136,9400.0
2005-12-22 09:50:00,63.81,63.88,63.77,63.84,7100.0,36.5021,36.5422,36.4793,36.5193,7100.0
2005-12-22 09:55:00,63.8,63.88,63.75,63.88,10100.0,36.4964,36.5422,36.4678,36.5422,10100.0
2005-12-22 10:00:00,63.88,64.03,63.88,64.0,15400.0,36.5422,36.628,36.5422,36.6108,15400.0
2005-12-22 10:05:00,64.0,64.03,63.81,63.82,7900.0,36.6108,36.628,36.5021,36.5079,7900.0
2005-12-22 10:10:00,63.82,63.87,63.77,63.77,6300.0,36.5079,36.5365,36.4793,36.4793,6300.0
2005-12-22 10:15:00,63.77,63.77,63.73,63.73,4600.0,36.4793,36.4793,36.4564,36.4564,4600.0
2005-12-22 10:20:00,63.72,63.74,63.68,63.71,3500.0,36.4507,36.4621,36.4278,36.4449,3500.0
2005-12-22 10:25:00,63.72,63.9,63.71,63.82,12700.0,36.4507,36.5536,36.4449,36.5079,12700.0
2005-12-22 10:30:00,63.82,63.82,63.69,63.71,8200.0,36.5079,36.5079,36.4335,36.4449,8200.0
2005-12-22 10:35:00,63.69,63.71,63.6,63.6,5600.0,36.4335,36.4449,36.382,36.382,5600.0
2005-12-22 10:40:00,63.62,63.73,63.62,63.73,3100.0,36.3935,36.4564,36.3935,36.4564,3100.0
2005-12-22 10:45:00,63.73,63.77,63.69,63.73,5300.0,36.4564,36.4793,36.4335,36.4564,5300.0
2005-12-22 10:50:00,63.72,63.91,63.71,63.91,6800.0,36.4507,36.5593,36.4449,36.5593,6800.0
2005-12-22 10:55:00,63.94,63.96,63.87,63.88,5700.0,36.5765,36.5879,36.5365,36.5422,5700.0
2005-12-22 11:00:00,63.89,63.9,63.8,63.84,9900.0,36.5479,36.5536,36.4964,36.5193,9900.0
2005-12-22 11:05:00,63.83,63.92,63.83,63.92,4700.0,36.5136,36.5651,36.5136,36.5651,4700.0
2005-12-22 11:10:00,63.93,63.97,63.9,63.94,6900.0,36.5708,36.5937,36.5536,36.5765,6900.0
2005-12-22 11:15:00,63.91,63.94,63.88,63.91,7000.0,36.5593,36.5765,36.5422,36.5593,7000.0
2005-12-22 11:20:00,63.9,63.99,63.9,63.93,3000.0,36.5536,36.6051,36.5536,36.5708,3000.0
2005-12-22 11:25:00,63.94,64.02,63.94,64.02,3900.0,36.5765,36.6223,36.5765,36.6223,3900.0
2005-12-22 11:30:00,64.02,64.08,63.95,63.97,11400.0,36.6223,36.6566,36.5822,36.5937,11400.0
2005-12-22 11:35:00,63.93,63.94,63.9,63.9,6800.0,36.5708,36.5765,36.5536,36.5536,6800.0
2005-12-22 11:40:00,63.9,63.95,63.89,63.93,7500.0,36.5536,36.5822,36.5479,36.5708,7500.0
2005-12-22 11:45:00,63.94,63.97,63.93,63.93,5100.0,36.5765,36.5937,36.5708,36.5708,5100.0
2005-12-22 11:50:00,63.9,63.99,63.9,63.99,6600.0,36.5536,36.6051,36.5536,36.6051,6600.0
2005-12-22 11:55:00,63.99,64.06,63.98,64.02,5700.0,36.6051,36.6452,36.5994,36.6223,5700.0
2005-12-22 12:00:00,64.01,64.02,63.98,63.98,2700.0,36.6166,36.6223,36.5994,36.5994,2700.0
2005-12-22 12:05:00,63.97,64.03,63.96,64.01,6000.0,36.5937,36.628,36.5879,36.6166,6000.0
2005-12-22 12:10:00,64.01,64.06,64.0,64.05,1500.0,36.6166,36.6452,36.6108,36.6394,1500.0
2005-12-22 12:15:00,64.04,64.06,63.97,63.97,9600.0,36.6337,36.6452,36.5937,36.5937,9600.0
2005-12-22 12:20:00,63.98,64.02,63.97,64.02,6300.0,36.5994,36.6223,36.5937,36.6223,6300.0
2005-12-22 12:25:00,63.99,64.06,63.98,64.06,2400.0,36.6051,36.6452,36.5994,36.6452,2400.0
2005-12-22 12:30:00,64.05,64.08,64.01,64.02,4400.0,36.6394,36.6566,36.6166,36.6223,4400.0
2005-12-22 12:35:00,63.99,64.03,63.98,64.01,3500.0,36.6051,36.628,36.5994,36.6166,3500.0
2005-12-22 12:40:00,64.04,64.05,64.03,64.04,1800.0,36.6337,36.6394,36.628,36.6337,1800.0
2005-12-22 12:45:00,64.04,64.08,64.03,64.05,3400.0,36.6337,36.6566,36.628,36.6394,3400.0
2005-12-22 12:50:00,64.04,64.04,64.02,64.02,2800.0,36.6337,36.6337,36.6223,36.6223,2800.0
2005-12-22 12:55:00,64.01,64.11,64.01,64.1,2900.0,36.6166,36.6738,36.6166,36.668,2900.0
2005-12-22 13:00:00,64.12,64.17,64.1,64.1,6700.0,36.6795,36.7081,36.668,36.668,6700.0
2005-12-22 13:05:00,64.12,64.12,64.06,64.06,2200.0,36.6795,36.6795,36.6452,36.6452,2200.0
2005-12-22 13:10:00,64.06,64.06,64.0,64.0,3600.0,36.6452,36.6452,36.6108,36.6108,3600.0
2005-12-22 13:15:00,64.02,64.05,64.02,64.04,2200.0,36.6223,36.6394,36.6223,36.6337,2200.0
2005-12-22 13:20:00,64.01,64.04,64.01,64.02,4100.0,36.6166,36.6337,36.6166,36.6223,4100.0
2005-12-22 13:25:00,64.02,64.04,64.01,64.03,2400.0,36.6223,36.6337,36.6166,36.628,2400.0
2005-12-22 13:30:00,64.04,64.11,64.04,64.11,2400.0,36.6337,36.6738,36.6337,36.6738,2400.0
2005-12-22 13:35:00,64.11,64.13,64.09,64.09,4700.0,36.6738,36.6852,36.6623,36.6623,4700.0
2005-12-22 13:40:00,64.09,64.16,64.09,64.12,10300.0,36.6623,36.7024,36.6623,36.6795,10300.0
2005-12-22 13:45:00,64.13,64.13,64.08,64.09,3400.0,36.6852,36.6852,36.6566,36.6623,3400.0
2005-12-22 13:50:00,64.1,64.16,64.1,64.13,4000.0,36.668,36.7024,36.668,36.6852,4000.0
2005-12-22 13:55:00,64.14,64.2,64.14,64.16,3900.0,36.6909,36.7252,36.6909,36.7024,3900.0
2005-12-22 14:00:00,64.17,64.19,64.16,64.19,4000.0,36.7081,36.7195,36.7024,36.7195,4000.0
2005-12-22 14:05:00,64.19,64.22,64.17,64.22,5500.0,36.7195,36.7367,36.7081,36.7367,5500.0
2005-12-22 14:10:00,64.22,64.24,64.18,64.18,3600.0,36.7367,36.7481,36.7138,36.7138,3600.0
2005-12-22 14:15:00,64.19,64.19,64.15,64.16,7500.0,36.7195,36.7195,36.6966,36.7024,7500.0
2005-12-22 14:20:00,64.16,64.16,64.1,64.11,3300.0,36.7024,36.7024,36.668,36.6738,3300.0
2005-12-22 14:25:00,64.13,64.13,64.09,64.09,3800.0,36.6852,36.6852,36.6623,36.6623,3800.0
2005-12-22 14:30:00,64.1,64.13,64.09,64.13,15800.0,36.668,36.6852,36.6623,36.6852,15800.0
2005-12-22 14:35:00,64.12,64.13,64.09,64.1,7300.0,36.6795,36.6852,36.6623,36.668,7300.0
2005-12-22 14:40:00,64.09,64.09,64.05,64.08,5300.0,36.6623,36.6623,36.6394,36.6566,5300.0
2005-12-22 14:45:00,64.07,64.1,64.03,64.1,7600.0,36.6509,36.668,36.628,36.668,7600.0
2005-12-22 14:50:00,64.1,64.14,64.08,64.08,9600.0,36.668,36.6909,36.6566,36.6566,9600.0
2005-12-22 14:55:00,64.08,64.14,64.04,64.13,9300.0,36.6566,36.6909,36.6337,36.6852,9300.0
2005-12-22 15:00:00,64.14,64.15,64.11,64.14,8600.0,36.6909,36.6966,36.6738,36.6909,8600.0
2005-12-22 15:05:00,64.14,64.15,63.9,64.13,2700.0,36.6909,36.6966,36.5536,36.6852,2700.0
2005-12-22 15:10:00,64.14,64.21,64.14,64.19,14100.0,36.6909,36.731,36.6909,36.7195,14100.0
2005-12-22 15:15:00,64.18,64.18,64.17,64.18,4300.0,36.7138,36.7138,36.7081,36.7138,4300.0
2005-12-22 15:20:00,64.16,64.22,64.13,64.22,10400.0,36.7024,36.7367,36.6852,36.7367,10400.0
2005-12-22 15:25:00,64.2,64.23,64.17,64.23,8700.0,36.7252,36.7424,36.7081,36.7424,8700.0
2005-12-22 15:30:00,64.23,64.25,64.21,64.21,12300.0,36.7424,36.7538,36.731,36.731,12300.0
2005-12-22 15:35:00,64.21,64.22,64.17,64.19,19000.0,36.731,36.7367,36.7081,36.7195,19000.0
2005-12-22 15:40:00,64.19,64.2,64.16,64.2,20500.0,36.7195,36.7252,36.7024,36.7252,20500.0
2005-12-22 15:45:00,64.2,64.2,64.13,64.15,8900.0,36.7252,36.7252,36.6852,36.6966,8900.0
2005-12-22 15:50:00,64.15,64.19,64.12,64.14,19100.0,36.6966,36.7195,36.6795,36.6909,19100.0
2005-12-22 15:55:00,64.16,64.25,64.16,64.23,17100.0,36.7024,36.7538,36.7024,36.7424,17100.0
2005-12-23 09:30:00,64.36,64.39,64.14,64.14,11800.0,36.8168,36.8339,36.6909,36.6909,11800.0
2005-12-23 09:35:00,64.1,64.36,64.09,64.35,4000.0,36.668,36.8168,36.6623,36.811,4000.0
2005-12-23 09:40:00,64.34,64.38,64.23,64.38,6100.0,36.8053,36.8282,36.7424,36.8282,6100.0
2005-12-23 09:45:00,64.34,64.43,64.24,64.41,6700.0,36.8053,36.8568,36.7481,36.8454,6700.0
2005-12-23 09:50:00,64.41,64.42,64.26,64.28,6700.0,36.8454,36.8511,36.7596,36.771,6700.0
2005-12-23 09:55:00,64.26,64.32,64.2,64.23,5300.0,36.7596,36.7939,36.7252,36.7424,5300.0
2005-12-23 10:00:00,64.24,64.3,64.24,64.29,2700.0,36.7481,36.7824,36.7481,36.7767,2700.0
2005-12-23 10:05:00,64.3,64.3,64.02,64.12,23100.0,36.7824,36.7824,36.6223,36.6795,23100.0
2005-12-23 10:10:00,64.11,64.24,64.1,64.24,7000.0,36.6738,36.7481,36.668,36.7481,7000.0
2005-12-23 10:15:00,64.23,64.29,64.23,64.26,3900.0,36.7424,36.7767,36.7424,36.7596,3900.0
2005-12-23 10:20:00,64.25,64.31,64.25,64.3,3500.0,36.7538,36.7882,36.7538,36.7824,3500.0
2005-12-23 10:25:00,64.29,64.3,64.2,64.22,4600.0,36.7767,36.7824,36.7252,36.7367,4600.0
2005-12-23 10:30:00,64.22,64.23,64.19,64.19,5700.0,36.7367,36.7424,36.7195,36.7195,5700.0
2005-12-23 10:35:00,64.22,64.28,64.22,64.22,2700.0,36.7367,36.771,36.7367,36.7367,2700.0
2005-12-23 10:40:00,64.23,64.23,64.2,64.21,1900.0,36.7424,36.7424,36.7252,36.731,1900.0
2005-12-23 10:45:00,64.21,64.26,64.19,64.26,4800.0,36.731,36.7596,36.7195,36.7596,4800.0
2005-12-23 10:50:00,64.22,64.24,64.18,64.18,6600.0,36.7367,36.7481,36.7138,36.7138,6600.0
2005-12-23 10:55:00,64.18,64.18,64.09,64.09,2400.0,36.7138,36.7138,36.6623,36.6623,2400.0
2005-12-23 11:00:00,64.11,64.11,64.05,64.06,4500.0,36.6738,36.6738,36.6394,36.6452,4500.0
2005-12-23 11:05:00,64.06,64.06,64.03,64.04,3500.0,36.6452,36.6452,36.628,36.6337,3500.0
2005-12-23 11:10:00,64.04,64.06,64.04,64.04,2600.0,36.6337,36.6452,36.6337,36.6337,2600.0
2005-12-23 11:15:00,64.04,64.09,64.04,64.08,3700.0,36.6337,36.6623,36.6337,36.6566,3700.0
2005-12-23 11:20:00,64.08,64.13,64.05,64.07,5500.0,36.6566,36.6852,36.6394,36.6509,5500.0
2005-12-23 11:25:00,64.1,64.1,64.05,64.05,3100.0,36.668,36.668,36.6394,36.6394,3100.0
2005-12-23 11:30:00,64.06,64.07,64.05,64.07,2200.0,36.6452,36.6509,36.6394,36.6509,2200.0
2005-12-23 11:35:00,64.07,64.12,64.07,64.1,3200.0,36.6509,36.6795,36.6509,36.668,3200.0
2005-12-23 11:40:00,64.1,64.11,64.1,64.1,5000.0,36.668,36.6738,36.668,36.668,5000.0
2005-12-23 11:45:00,64.1,64.11,64.02,64.04,15500.0,36.668,36.6738,36.6223,36.6337,15500.0
2005-12-23 11:50:00,64.04,64.12,64.04,64.12,2800.0,36.6337,36.6795,36.6337,36.6795,2800.0
2005-12-23 11:55:00,64.13,64.14,64.11,64.14,3500.0,36.6852,36.6909,36.6738,36.6909,3500.0
2005-12-23 12:00:00,64.15,64.15,64.04,64.04,5100.0,36.6966,36.6966,36.6337,36.6337,5100.0
2005-12-23 12:05:00,64.05,64.06,64.05,64.05,6700.0,36.6394,36.6452,36.6394,36.6394,6700.0
2005-12-23 12:10:00,64.06,64.06,64.04,64.04,2000.0,36.6452,36.6452,36.6337,36.6337,2000.0
2005-12-23 12:15:00,64.04,64.06,64.04,64.05,2000.0,36.6337,36.6452,36.6337,36.6394,2000.0
2005-12-23 12:20:00,64.05,64.05,64.04,64.05,2300.0,36.6394,36.6394,36.6337,36.6394,2300.0
2005-12-23 12:25:00,64.05,64.07,64.05,64.07,2100.0,36.6394,36.6509,36.6394,36.6509,2100.0
2005-12-23 12:30:00,64.08,64.09,64.0,64.0,6000.0,36.6566,36.6623,36.6108,36.6108,6000.0
2005-12-23 12:35:00,64.02,64.04,64.01,64.01,3900.0,36.6223,36.6337,36.6166,36.6166,3900.0
2005-12-23 12:40:00,64.0,64.08,64.0,64.03,6400.0,36.6108,36.6566,36.6108,36.628,6400.0
2005-12-23 12:45:00,64.06,64.09,64.06,64.09,3300.0,36.6452,36.6623,36.6452,36.6623,3300.0
2005-12-23 12:50:00,64.09,64.12,64.09,64.12,1200.0,36.6623,36.6795,36.6623,36.6795,1200.0
2005-12-23 12:55:00,64.12,64.14,64.12,64.13,2700.0,36.6795,36.6909,36.6795,36.6852,2700.0
2005-12-23 13:00:00,64.13,64.17,64.13,64.14,7400.0,36.6852,36.7081,36.6852,36.6909,7400.0
2005-12-23 13:05:00,64.12,64.12,64.12,64.12,400.0,36.6795,36.6795,36.6795,36.6795,400.0
2005-12-23 13:10:00,64.11,64.11,64.08,64.1,3700.0,36.6738,36.6738,36.6566,36.668,3700.0
2005-12-23 13:15:00,64.11,64.11,64.11,64.11,1000.0,36.6738,36.6738,36.6738,36.6738,1000.0
2005-12-23 13:20:00,64.1,64.14,64.1,64.14,1600.0,36.668,36.6909,36.668,36.6909,1600.0
2005-12-23 13:25:00,64.14,64.15,64.12,64.13,1100.0,36.6909,36.6966,36.6795,36.6852,1100.0
2005-12-23 13:30:00,64.12,64.13,64.1,64.1,1700.0,36.6795,36.6852,36.668,36.668,1700.0
2005-12-23 13:35:00,64.09,64.09,64.03,64.07,14200.0,36.6623,36.6623,36.628,36.6509,14200.0
2005-12-23 13:40:00,64.05,64.06,64.05,64.06,1200.0,36.6394,36.6452,36.6394,36.6452,1200.0
2005-12-23 13:45:00,64.05,64.06,64.04,64.04,2800.0,36.6394,36.6452,36.6337,36.6337,2800.0
2005-12-23 13:50:00,64.06,64.07,64.04,64.07,3700.0,36.6452,36.6509,36.6337,36.6509,3700.0
2005-12-23 13:55:00,64.06,64.06,64.03,64.05,3000.0,36.6452,36.6452,36.628,36.6394,3000.0
2005-12-23 14:00:00,64.04,64.05,64.03,64.03,3300.0,36.6337,36.6394,36.628,36.628,3300.0
2005-12-23 14:05:00,64.03,64.04,64.01,64.01,2300.0,36.628,36.6337,36.6166,36.6166,2300.0
2005-12-23 14:10:00,64.0,64.01,63.99,64.0,2500.0,36.6108,36.6166,36.6051,36.6108,2500.0
2005-12-23 14:15:00,63.99,63.99,63.97,63.98,1900.0,36.6051,36.6051,36.5937,36.5994,1900.0
2005-12-23 14:20:00,64.0,64.01,63.97,64.0,4600.0,36.6108,36.6166,36.5937,36.6108,4600.0
2005-12-23 14:25:00,63.99,64.02,63.99,64.0,2900.0,36.6051,36.6223,36.6051,36.6108,2900.0
2005-12-23 14:30:00,64.01,64.04,64.01,64.03,6700.0,36.6166,36.6337,36.6166,36.628,6700.0
2005-12-23 14:35:00,64.02,64.04,63.89,63.93,9600.0,36.6223,36.6337,36.5479,36.5708,9600.0
2005-12-23 14:40:00,63.92,63.94,63.9,63.9,5400.0,36.5651,36.5765,36.5536,36.5536,5400.0
2005-12-23 14:45:00,63.93,63.93,63.89,63.92,3600.0,36.5708,36.5708,36.5479,36.5651,3600.0
2005-12-23 14:50:00,63.91,63.95,63.89,63.92,16800.0,36.5593,36.5822,36.5479,36.5651,16800.0
2005-12-23 14:55:00,63.89,63.92,63.89,63.91,3400.0,36.5479,36.5651,36.5479,36.5593,3400.0
2005-12-23 15:00:00,63.93,63.95,63.92,63.95,1400.0,36.5708,36.5822,36.5651,36.5822,1400.0
2005-12-23 15:05:00,63.95,63.96,63.9,63.9,17100.0,36.5822,36.5879,36.5536,36.5536,17100.0
2005-12-23 15:10:00,63.91,63.91,63.89,63.9,11100.0,36.5593,36.5593,36.5479,36.5536,11100.0
2005-12-23 15:15:00,63.89,63.9,63.89,63.89,3500.0,36.5479,36.5536,36.5479,36.5479,3500.0
2005-12-23 15:20:00,63.89,63.9,63.89,63.89,5700.0,36.5479,36.5536,36.5479,36.5479,5700.0
2005-12-23 15:25:00,63.9,63.9,63.88,63.88,5800.0,36.5536,36.5536,36.5422,36.5422,5800.0
2005-12-23 15:30:00,63.89,63.9,63.85,63.9,14600.0,36.5479,36.5536,36.525,36.5536,14600.0
2005-12-23 15:35:00,63.89,63.9,63.89,63.9,8000.0,36.5479,36.5536,36.5479,36.5536,8000.0
2005-12-23 15:40:00,63.9,63.9,63.89,63.89,3900.0,36.5536,36.5536,36.5479,36.5479,3900.0
2005-12-23 15:45:00,63.9,63.9,63.89,63.9,10100.0,36.5536,36.5536,36.5479,36.5536,10100.0
2005-12-23 15:50:00,63.9,63.91,63.89,63.91,13700.0,36.5536,36.5593,36.5479,36.5593,13700.0
2005-12-23 15:55:00,63.9,63.93,63.89,63.93,16800.0,36.5536,36.5708,36.5479,36.5708,16800.0
2005-12-27 09:30:00,64.2,64.2,64.17,64.17,14900.0,36.7252,36.7252,36.7081,36.7081,14900.0
2005-12-27 09:35:00,64.16,64.21,64.1,64.21,3900.0,36.7024,36.731,36.668,36.731,3900.0
2005-12-27 09:40:00,64.21,64.25,64.2,64.22,5300.0,36.731,36.7538,36.7252,36.7367,5300.0
2005-12-27 09:45:00,64.22,64.25,64.19,64.25,6300.0,36.7367,36.7538,36.7195,36.7538,6300.0
2005-12-27 09:50:00,64.23,64.27,64.19,64.27,6400.0,36.7424,36.7653,36.7195,36.7653,6400.0
2005-12-27 09:55:00,64.24,64.27,64.23,64.23,4400.0,36.7481,36.7653,36.7424,36.7424,4400.0
2005-12-27 10:00:00,64.24,64.27,64.22,64.23,3700.0,36.7481,36.7653,36.7367,36.7424,3700.0
2005-12-27 10:05:00,64.26,64.27,64.23,64.27,3000.0,36.7596,36.7653,36.7424,36.7653,3000.0
2005-12-27 10:10:00,64.27,64.29,64.24,64.27,6300.0,36.7653,36.7767,36.7481,36.7653,6300.0
2005-12-27 10:15:00,64.25,64.27,64.22,64.22,4500.0,36.7538,36.7653,36.7367,36.7367,4500.0
2005-12-27 10:20:00,64.21,64.23,64.17,64.18,4700.0,36.731,36.7424,36.7081,36.7138,4700.0
2005-12-27 10:25:00,64.2,64.25,64.2,64.23,3200.0,36.7252,36.7538,36.7252,36.7424,3200.0
2005-12-27 10:30:00,64.23,64.24,64.18,64.22,2900.0,36.7424,36.7481,36.7138,36.7367,2900.0
2005-12-27 10:35:00,64.21,64.21,64.2,64.21,4100.0,36.731,36.731,36.7252,36.731,4100.0
2005-12-27 10:40:00,64.21,64.21,64.15,64.17,3100.0,36.731,36.731,36.6966,36.7081,3100.0
2005-12-27 10:45:00,64.17,64.22,64.17,64.2,2900.0,36.7081,36.7367,36.7081,36.7252,2900.0
2005-12-27 10:50:00,64.2,64.2,64.19,64.19,400.0,36.7252,36.7252,36.7195,36.7195,400.0
2005-12-27 10:55:00,64.18,64.19,64.16,64.16,3600.0,36.7138,36.7195,36.7024,36.7024,3600.0
2005-12-27 11:00:00,64.15,64.19,64.15,64.19,800.0,36.6966,36.7195,36.6966,36.7195,800.0
2005-12-27 11:05:00,64.2,64.2,64.15,64.17,2000.0,36.7252,36.7252,36.6966,36.7081,2000.0
2005-12-27 11:10:00,64.16,64.2,64.15,64.19,6600.0,36.7024,36.7252,36.6966,36.7195,6600.0
2005-12-27 11:15:00,64.19,64.21,64.18,64.18,3100.0,36.7195,36.731,36.7138,36.7138,3100.0
2005-12-27 11:20:00,64.19,64.21,64.13,64.13,2300.0,36.7195,36.731,36.6852,36.6852,2300.0
2005-12-27 11:25:00,64.13,64.13,64.04,64.11,4100.0,36.6852,36.6852,36.6337,36.6738,4100.0
2005-12-27 11:30:00,64.11,64.11,64.0,64.0,4100.0,36.6738,36.6738,36.6108,36.6108,4100.0
2005-12-27 11:35:00,64.01,64.03,64.0,64.0,3100.0,36.6166,36.628,36.6108,36.6108,3100.0
2005-12-27 11:40:00,64.0,64.0,63.85,63.86,5200.0,36.6108,36.6108,36.525,36.5307,5200.0
2005-12-27 11:45:00,63.86,63.87,63.83,63.85,10700.0,36.5307,36.5365,36.5136,36.525,10700.0
2005-12-27 11:50:00,63.85,63.88,63.84,63.86,16700.0,36.525,36.5422,36.5193,36.5307,16700.0
2005-12-27 11:55:00,63.88,63.91,63.8,63.82,9700.0,36.5422,36.5593,36.4964,36.5079,9700.0
2005-12-27 12:00:00,63.81,63.81,63.74,63.79,4300.0,36.5021,36.5021,36.4621,36.4907,4300.0
2005-12-27 12:05:00,63.79,63.84,63.79,63.83,2900.0,36.4907,36.5193,36.4907,36.5136,2900.0
2005-12-27 12:10:00,63.83,63.83,63.72,63.75,4400.0,36.5136,36.5136,36.4507,36.4678,4400.0
2005-12-27 12:15:00,63.77,63.77,63.7,63.72,6900.0,36.4793,36.4793,36.4392,36.4507,6900.0
2005-12-27 12:20:00,63.72,63.74,63.69,63.74,6700.0,36.4507,36.4621,36.4335,36.4621,6700.0
2005-12-27 12:25:00,63.73,63.75,63.71,63.72,10300.0,36.4564,36.4678,36.4449,36.4507,10300.0
2005-12-27 12:30:00,63.72,63.72,63.68,63.71,3800.0,36.4507,36.4507,36.4278,36.4449,3800.0
2005-12-27 12:35:00,63.71,63.73,63.69,63.71,5100.0,36.4449,36.4564,36.4335,36.4449,5100.0
2005-12-27 12:40:00,63.72,63.72,63.66,63.66,2400.0,36.4507,36.4507,36.4163,36.4163,2400.0
2005-12-27 12:45:00,63.67,63.67,63.62,63.62,6200.0,36.4221,36.4221,36.3935,36.3935,6200.0
2005-12-27 12:50:00,63.63,63.65,63.57,63.6,5200.0,36.3992,36.4106,36.3649,36.382,5200.0
2005-12-27 12:55:00,63.6,63.6,63.56,63.6,3400.0,36.382,36.382,36.3591,36.382,3400.0
2005-12-27 13:00:00,63.59,63.6,63.58,63.58,1400.0,36.3763,36.382,36.3706,36.3706,1400.0
2005-12-27 13:05:00,63.58,63.58,63.56,63.57,2100.0,36.3706,36.3706,36.3591,36.3649,2100.0
2005-12-27 13:10:00,63.57,63.57,63.55,63.56,3800.0,36.3649,36.3649,36.3534,36.3591,3800.0
2005-12-27 13:15:00,63.55,63.55,63.44,63.46,3800.0,36.3534,36.3534,36.2905,36.3019,3800.0
2005-12-27 13:20:00,63.44,63.44,63.26,63.28,13700.0,36.2905,36.2905,36.1875,36.199,13700.0
2005-12-27 13:25:00,63.27,63.28,63.24,63.25,13100.0,36.1932,36.199,36.1761,36.1818,13100.0
2005-12-27 13:30:00,63.25,63.26,63.18,63.19,15600.0,36.1818,36.1875,36.1418,36.1475,15600.0
2005-12-27 13:35:00,63.19,63.22,63.15,63.22,6400.0,36.1475,36.1646,36.1246,36.1646,6400.0
2005-12-27 13:40:00,63.22,63.25,63.21,63.24,5000.0,36.1646,36.1818,36.1589,36.1761,5000.0
2005-12-27 13:45:00,63.24,63.25,63.21,63.22,3300.0,36.1761,36.1818,36.1589,36.1646,3300.0
2005-12-27 13:50:00,63.21,63.21,63.11,63.14,6000.0,36.1589,36.1589,36.1017,36.1189,6000.0
2005-12-27 13:55:00,63.15,63.19,63.14,63.18,3600.0,36.1246,36.1475,36.1189,36.1418,3600.0
2005-12-27 14:00:00,63.18,63.28,63.18,63.26,6500.0,36.1418,36.199,36.1418,36.1875,6500.0
2005-12-27 14:05:00,63.26,63.27,63.19,63.24,3700.0,36.1875,36.1932,36.1475,36.1761,3700.0
2005-12-27 14:10:00,63.24,63.28,63.23,63.26,6200.0,36.1761,36.199,36.1704,36.1875,6200.0
2005-12-27 14:15:00,63.27,63.31,63.27,63.31,4200.0,36.1932,36.2161,36.1932,36.2161,4200.0
2005-12-27 14:20:00,63.3,63.32,63.27,63.29,6500.0,36.2104,36.2218,36.1932,36.2047,6500.0
2005-12-27 14:25:00,63.29,63.3,63.24,63.3,4100.0,36.2047,36.2104,36.1761,36.2104,4100.0
2005-12-27 14:30:00,63.31,63.41,63.29,63.29,15000.0,36.2161,36.2733,36.2047,36.2047,15000.0
2005-12-27 14:35:00,63.31,63.35,63.31,63.33,3700.0,36.2161,36.239,36.2161,36.2276,3700.0
2005-12-27 14:40:00,63.33,63.34,63.23,63.24,7800.0,36.2276,36.2333,36.1704,36.1761,7800.0
2005-12-27 14:45:00,63.25,63.31,63.25,63.31,5200.0,36.1818,36.2161,36.1818,36.2161,5200.0
2005-12-27 14:50:00,63.29,63.29,63.25,63.28,4700.0,36.2047,36.2047,36.1818,36.199,4700.0
2005-12-27 14:55:00,63.27,63.27,63.24,63.25,7100.0,36.1932,36.1932,36.1761,36.1818,7100.0
2005-12-27 15:00:00,63.25,63.26,63.24,63.26,6100.0,36.1818,36.1875,36.1761,36.1875,6100.0
2005-12-27 15:05:00,63.26,63.26,63.24,63.26,3600.0,36.1875,36.1875,36.1761,36.1875,3600.0
2005-12-27 15:10:00,63.26,63.26,63.23,63.24,10700.0,36.1875,36.1875,36.1704,36.1761,10700.0
2005-12-27 15:15:00,63.25,63.28,63.25,63.26,2100.0,36.1818,36.199,36.1818,36.1875,2100.0
2005-12-27 15:20:00,63.27,63.35,63.26,63.32,13300.0,36.1932,36.239,36.1875,36.2218,13300.0
2005-12-27 15:25:00,63.32,63.33,63.17,63.29,18500.0,36.2218,36.2276,36.136,36.2047,18500.0
2005-12-27 15:30:00,63.29,63.31,63.27,63.31,9400.0,36.2047,36.2161,36.1932,36.2161,9400.0
2005-12-27 15:35:00,63.31,63.33,63.29,63.32,12900.0,36.2161,36.2276,36.2047,36.2218,12900.0
2005-12-27 15:40:00,63.31,63.31,63.24,63.25,11000.0,36.2161,36.2161,36.1761,36.1818,11000.0
2005-12-27 15:45:00,63.25,63.29,63.22,63.22,17000.0,36.1818,36.2047,36.1646,36.1646,17000.0
2005-12-27 15:50:00,63.23,63.23,63.16,63.18,10500.0,36.1704,36.1704,36.1303,36.1418,10500.0
2005-12-27 15:55:00,63.18,63.23,63.16,63.18,9000.0,36.1418,36.1704,36.1303,36.1418,9000.0
2005-12-28 09:30:00,63.1,63.15,63.0,63.15,15700.0,36.096,36.1246,36.0388,36.1246,15700.0
2005-12-28 09:35:00,63.07,63.21,63.07,63.2,7400.0,36.0788,36.1589,36.0788,36.1532,7400.0
2005-12-28 09:40:00,63.2,63.24,63.2,63.24,7200.0,36.1532,36.1761,36.1532,36.1761,7200.0
2005-12-28 09:45:00,63.23,63.23,63.0,63.0,11300.0,36.1704,36.1704,36.0388,36.0388,11300.0
2005-12-28 09:50:00,62.99,62.99,62.92,62.94,7000.0,36.0331,36.0331,35.993,36.0045,7000.0
2005-12-28 09:55:00,62.99,63.07,62.94,63.02,5100.0,36.0331,36.0788,36.0045,36.0502,5100.0
2005-12-28 10:00:00,62.99,63.17,62.99,63.17,8900.0,36.0331,36.136,36.0331,36.136,8900.0
2005-12-28 10:05:00,63.17,63.17,63.0,63.0,5300.0,36.136,36.136,36.0388,36.0388,5300.0
2005-12-28 10:10:00,63.0,63.04,62.99,63.04,6100.0,36.0388,36.0617,36.0331,36.0617,6100.0
2005-12-28 10:15:00,63.04,63.06,62.93,63.01,6300.0,36.0617,36.0731,35.9987,36.0445,6300.0
2005-12-28 10:20:00,63.02,63.1,63.02,63.06,3800.0,36.0502,36.096,36.0502,36.0731,3800.0
2005-12-28 10:25:00,63.06,63.06,62.94,62.99,10100.0,36.0731,36.0731,36.0045,36.0331,10100.0
2005-12-28 10:30:00,63.0,63.06,62.93,62.94,10300.0,36.0388,36.0731,35.9987,36.0045,10300.0
2005-12-28 10:35:00,62.95,62.97,62.85,62.86,8900.0,36.0102,36.0216,35.953,35.9587,8900.0
2005-12-28 10:40:00,62.86,62.93,62.85,62.86,8400.0,35.9587,35.9987,35.953,35.9587,8400.0
2005-12-28 10:45:00,62.86,62.87,62.83,62.83,12700.0,35.9587,35.9644,35.9415,35.9415,12700.0
2005-12-28 10:50:00,62.83,62.91,62.83,62.88,8700.0,35.9415,35.9873,35.9415,35.9701,8700.0
2005-12-28 10:55:00,62.89,62.93,62.88,62.9,8300.0,35.9759,35.9987,35.9701,35.9816,8300.0
2005-12-28 11:00:00,62.9,62.98,62.9,62.95,27300.0,35.9816,36.0273,35.9816,36.0102,27300.0
2005-12-28 11:05:00,62.96,63.01,62.95,62.95,6600.0,36.0159,36.0445,36.0102,36.0102,6600.0
2005-12-28 11:10:00,62.96,63.01,62.95,63.0,8700.0,36.0159,36.0445,36.0102,36.0388,8700.0
2005-12-28 11:15:00,63.02,63.02,62.96,63.01,6700.0,36.0502,36.0502,36.0159,36.0445,6700.0
2005-12-28 11:20:00,63.01,63.03,62.99,63.01,9200.0,36.0445,36.0559,36.0331,36.0445,9200.0
2005-12-28 11:25:00,63.01,63.04,62.87,62.95,20600.0,36.0445,36.0617,35.9644,36.0102,20600.0
2005-12-28 11:30:00,62.95,62.96,62.9,62.94,12700.0,36.0102,36.0159,35.9816,36.0045,12700.0
2005-12-28 11:35:00,62.93,62.98,62.93,62.98,3900.0,35.9987,36.0273,35.9987,36.0273,3900.0
2005-12-28 11:40:00,62.98,62.98,62.91,62.94,3800.0,36.0273,36.0273,35.9873,36.0045,3800.0
2005-12-28 11:45:00,62.93,62.93,62.86,62.9,4800.0,35.9987,35.9987,35.9587,35.9816,4800.0
2005-12-28 11:50:00,62.9,62.9,62.89,62.89,2900.0,35.9816,35.9816,35.9759,35.9759,2900.0
2005-12-28 11:55:00,62.89,62.89,62.87,62.87,2900.0,35.9759,35.9759,35.9644,35.9644,2900.0
2005-12-28 12:00:00,62.89,62.9,62.88,62.88,2600.0,35.9759,35.9816,35.9701,35.9701,2600.0
2005-12-28 12:05:00,62.9,62.9,62.87,62.87,3200.0,35.9816,35.9816,35.9644,35.9644,3200.0
2005-12-28 12:10:00,62.87,62.91,62.86,62.88,3200.0,35.9644,35.9873,35.9587,35.9701,3200.0
2005-12-28 12:15:00,62.91,62.91,62.88,62.89,2700.0,35.9873,35.9873,35.9701,35.9759,2700.0
2005-12-28 12:20:00,62.94,62.94,62.91,62.94,1600.0,36.0045,36.0045,35.9873,36.0045,1600.0
2005-12-28 12:25:00,62.97,63.02,62.97,63.0,5300.0,36.0216,36.0502,36.0216,36.0388,5300.0
2005-12-28 12:30:00,62.96,62.99,62.95,62.99,2900.0,36.0159,36.0331,36.0102,36.0331,2900.0
2005-12-28 12:35:00,62.99,63.0,62.98,62.98,1700.0,36.0331,36.0388,36.0273,36.0273,1700.0
2005-12-28 12:40:00,62.97,62.97,62.92,62.96,5400.0,36.0216,36.0216,35.993,36.0159,5400.0
2005-12-28 12:45:00,62.95,62.95,62.93,62.93,3000.0,36.0102,36.0102,35.9987,35.9987,3000.0
2005-12-28 12:50:00,62.93,62.97,62.93,62.96,2000.0,35.9987,36.0216,35.9987,36.0159,2000.0
2005-12-28 12:55:00,62.96,62.96,62.94,62.95,4700.0,36.0159,36.0159,36.0045,36.0102,4700.0
2005-12-28 13:00:00,62.94,63.0,62.93,63.0,4900.0,36.0045,36.0388,35.9987,36.0388,4900.0
2005-12-28 13:05:00,63.0,63.04,63.0,63.03,5200.0,36.0388,36.0617,36.0388,36.0559,5200.0
2005-12-28 13:10:00,63.02,63.05,62.99,63.0,7900.0,36.0502,36.0674,36.0331,36.0388,7900.0
2005-12-28 13:15:00,62.99,63.01,62.98,62.99,2600.0,36.0331,36.0445,36.0273,36.0331,2600.0
2005-12-28 13:20:00,62.99,62.99,62.94,62.96,4200.0,36.0331,36.0331,36.0045,36.0159,4200.0
2005-12-28 13:25:00,62.94,62.95,62.92,62.92,3900.0,36.0045,36.0102,35.993,35.993,3900.0
2005-12-28 13:30:00,62.93,62.98,62.89,62.98,3400.0,35.9987,36.0273,35.9759,36.0273,3400.0
2005-12-28 13:35:00,62.97,63.03,62.96,63.03,4600.0,36.0216,36.0559,36.0159,36.0559,4600.0
2005-12-28 13:40:00,63.03,63.06,62.89,62.92,14000.0,36.0559,36.0731,35.9759,35.993,14000.0
2005-12-28 13:45:00,62.95,62.95,62.9,62.92,6700.0,36.0102,36.0102,35.9816,35.993,6700.0
2005-12-28 13:50:00,62.91,62.97,62.87,62.96,5300.0,35.9873,36.0216,35.9644,36.0159,5300.0
2005-12-28 13:55:00,62.95,62.96,62.91,62.91,6500.0,36.0102,36.0159,35.9873,35.9873,6500.0
2005-12-28 14:00:00,62.91,62.94,62.91,62.91,2200.0,35.9873,36.0045,35.9873,35.9873,2200.0
2005-12-28 14:05:00,62.92,62.96,62.91,62.96,4200.0,35.993,36.0159,35.9873,36.0159,4200.0
2005-12-28 14:10:00,62.95,62.97,62.91,62.96,7700.0,36.0102,36.0216,35.9873,36.0159,7700.0
2005-12-28 14:15:00,62.96,62.99,62.94,62.98,7500.0,36.0159,36.0331,36.0045,36.0273,7500.0
2005-12-28 14:20:00,62.97,62.98,62.96,62.98,7200.0,36.0216,36.0273,36.0159,36.0273,7200.0
2005-12-28 14:25:00,62.96,63.03,62.96,62.98,9600.0,36.0159,36.0559,36.0159,36.0273,9600.0
2005-12-28 14:30:00,62.97,63.0,62.85,62.9,27800.0,36.0216,36.0388,35.953,35.9816,27800.0
2005-12-28 14:35:00,62.91,62.94,62.89,62.89,8900.0,35.9873,36.0045,35.9759,35.9759,8900.0
2005-12-28 14:40:00,62.9,62.92,62.84,62.9,8600.0,35.9816,35.993,35.9473,35.9816,8600.0
2005-12-28 14:45:00,62.91,62.96,62.91,62.96,5300.0,35.9873,36.0159,35.9873,36.0159,5300.0
2005-12-28 14:50:00,62.96,63.04,62.96,63.02,7000.0,36.0159,36.0617,36.0159,36.0502,7000.0
2005-12-28 14:55:00,63.01,63.02,62.93,62.94,8600.0,36.0445,36.0502,35.9987,36.0045,8600.0
2005-12-28 15:00:00,62.94,62.95,62.91,62.93,9100.0,36.0045,36.0102,35.9873,35.9987,9100.0
2005-12-28 15:05:00,62.93,62.93,62.89,62.9,5700.0,35.9987,35.9987,35.9759,35.9816,5700.0
2005-12-28 15:10:00,62.91,62.91,62.81,62.84,10100.0,35.9873,35.9873,35.9301,35.9473,10100.0
2005-12-28 15:15:00,62.84,62.92,62.84,62.91,4500.0,35.9473,35.993,35.9473,35.9873,4500.0
2005-12-28 15:20:00,62.92,62.97,62.92,62.97,5700.0,35.993,36.0216,35.993,36.0216,5700.0
2005-12-28 15:25:00,62.98,63.0,62.93,62.93,18800.0,36.0273,36.0388,35.9987,35.9987,18800.0
2005-12-28 15:30:00,62.96,62.98,62.94,62.98,4900.0,36.0159,36.0273,36.0045,36.0273,4900.0
2005-12-28 15:35:00,62.98,63.0,62.96,62.97,13300.0,36.0273,36.0388,36.0159,36.0216,13300.0
2005-12-28 15:40:00,62.96,63.01,62.96,63.01,9100.0,36.0159,36.0445,36.0159,36.0445,9100.0
2005-12-28 15:45:00,63.01,63.01,62.97,62.99,20700.0,36.0445,36.0445,36.0216,36.0331,20700.0
2005-12-28 15:50:00,62.99,63.0,62.96,62.98,20000.0,36.0331,36.0388,36.0159,36.0273,20000.0
2005-12-28 15:55:00,62.98,62.99,62.94,62.94,20600.0,36.0273,36.0331,36.0045,36.0045,20600.0
2005-12-29 09:30:00,62.89,63.0,62.89,62.9,11700.0,35.9759,36.0388,35.9759,35.9816,11700.0
2005-12-29 09:35:00,62.98,63.04,62.97,63.0,3100.0,36.0273,36.0617,36.0216,36.0388,3100.0
2005-12-29 09:40:00,63.03,63.03,62.88,62.95,7800.0,36.0559,36.0559,35.9701,36.0102,7800.0
2005-12-29 09:45:00,63.0,63.0,62.88,62.92,5900.0,36.0388,36.0388,35.9701,35.993,5900.0
2005-12-29 09:50:00,62.88,62.88,62.74,62.88,9800.0,35.9701,35.9701,35.8901,35.9701,9800.0
2005-12-29 09:55:00,62.81,62.83,62.7,62.79,5400.0,35.9301,35.9415,35.8672,35.9187,5400.0
2005-12-29 10:00:00,62.76,62.76,62.65,62.65,11000.0,35.9015,35.9015,35.8386,35.8386,11000.0
2005-12-29 10:05:00,62.61,62.64,62.59,62.59,17200.0,35.8157,35.8329,35.8042,35.8042,17200.0
2005-12-29 10:10:00,62.58,62.62,62.51,62.6,13800.0,35.7985,35.8214,35.7585,35.81,13800.0
2005-12-29 10:15:00,62.6,62.65,62.57,62.58,6800.0,35.81,35.8386,35.7928,35.7985,6800.0
2005-12-29 10:20:00,62.57,62.62,62.57,62.61,10600.0,35.7928,35.8214,35.7928,35.8157,10600.0
2005-12-29 10:25:00,62.6,62.6,62.54,62.56,9700.0,35.81,35.81,35.7756,35.7871,9700.0
2005-12-29 10:30:00,62.56,62.57,62.53,62.57,12700.0,35.7871,35.7928,35.7699,35.7928,12700.0
2005-12-29 10:35:00,62.57,62.59,62.53,62.56,10300.0,35.7928,35.8042,35.7699,35.7871,10300.0
2005-12-29 10:40:00,62.55,62.56,62.52,62.55,13400.0,35.7814,35.7871,35.7642,35.7814,13400.0
2005-12-29 10:45:00,62.54,62.55,62.53,62.53,4100.0,35.7756,35.7814,35.7699,35.7699,4100.0
2005-12-29 10:50:00,62.53,62.54,62.5,62.51,13000.0,35.7699,35.7756,35.7528,35.7585,13000.0
2005-12-29 10:55:00,62.51,62.51,62.41,62.44,14600.0,35.7585,35.7585,35.7013,35.7184,14600.0
2005-12-29 11:00:00,62.44,62.59,62.44,62.57,15700.0,35.7184,35.8042,35.7184,35.7928,15700.0
2005-12-29 11:05:00,62.57,62.57,62.52,62.55,15300.0,35.7928,35.7928,35.7642,35.7814,15300.0
2005-12-29 11:10:00,62.54,62.55,62.51,62.54,12700.0,35.7756,35.7814,35.7585,35.7756,12700.0
2005-12-29 11:15:00,62.54,62.56,62.54,62.56,7500.0,35.7756,35.7871,35.7756,35.7871,7500.0
2005-12-29 11:20:00,62.56,62.58,62.56,62.58,7200.0,35.7871,35.7985,35.7871,35.7985,7200.0
2005-12-29 11:25:00,62.57,62.58,62.48,62.49,10600.0,35.7928,35.7985,35.7413,35.747,10600.0
2005-12-29 11:30:00,62.48,62.48,62.45,62.47,6600.0,35.7413,35.7413,35.7242,35.7356,6600.0
2005-12-29 11:35:00,62.48,62.48,62.43,62.44,7800.0,35.7413,35.7413,35.7127,35.7184,7800.0
2005-12-29 11:40:00,62.44,62.44,62.41,62.42,4900.0,35.7184,35.7184,35.7013,35.707,4900.0
2005-12-29 11:45:00,62.42,62.48,62.42,62.48,4800.0,35.707,35.7413,35.707,35.7413,4800.0
2005-12-29 11:50:00,62.47,62.48,62.43,62.44,4300.0,35.7356,35.7413,35.7127,35.7184,4300.0
2005-12-29 11:55:00,62.45,62.46,62.44,62.46,7000.0,35.7242,35.7299,35.7184,35.7299,7000.0
2005-12-29 12:00:00,62.47,62.49,62.47,62.47,2500.0,35.7356,35.747,35.7356,35.7356,2500.0
2005-12-29 12:05:00,62.47,62.48,62.45,62.48,4900.0,35.7356,35.7413,35.7242,35.7413,4900.0
2005-12-29 12:10:00,62.46,62.5,62.46,62.5,4900.0,35.7299,35.7528,35.7299,35.7528,4900.0
2005-12-29 12:15:00,62.49,62.53,62.48,62.49,8200.0,35.747,35.7699,35.7413,35.747,8200.0
2005-12-29 12:20:00,62.48,62.5,62.46,62.5,9700.0,35.7413,35.7528,35.7299,35.7528,9700.0
2005-12-29 12:25:00,62.49,62.53,62.49,62.49,4200.0,35.747,35.7699,35.747,35.747,4200.0
2005-12-29 12:30:00,62.49,62.52,62.49,62.52,5900.0,35.747,35.7642,35.747,35.7642,5900.0
2005-12-29 12:35:00,62.52,62.58,62.52,62.57,9700.0,35.7642,35.7985,35.7642,35.7928,9700.0
2005-12-29 12:40:00,62.58,62.58,62.52,62.52,4300.0,35.7985,35.7985,35.7642,35.7642,4300.0
2005-12-29 12:45:00,62.51,62.53,62.51,62.52,3300.0,35.7585,35.7699,35.7585,35.7642,3300.0
2005-12-29 12:50:00,62.52,62.58,62.52,62.58,4500.0,35.7642,35.7985,35.7642,35.7985,4500.0
2005-12-29 12:55:00,62.58,62.59,62.57,62.59,3700.0,35.7985,35.8042,35.7928,35.8042,3700.0
2005-12-29 13:00:00,62.58,62.59,62.56,62.59,5900.0,35.7985,35.8042,35.7871,35.8042,5900.0
2005-12-29 13:05:00,62.57,62.64,62.57,62.57,23500.0,35.7928,35.8329,35.7928,35.7928,23500.0
2005-12-29 13:10:00,62.55,62.58,62.52,62.53,8900.0,35.7814,35.7985,35.7642,35.7699,8900.0
2005-12-29 13:15:00,62.53,62.54,62.51,62.52,5300.0,35.7699,35.7756,35.7585,35.7642,5300.0
2005-12-29 13:20:00,62.51,62.52,62.46,62.46,3500.0,35.7585,35.7642,35.7299,35.7299,3500.0
2005-12-29 13:25:00,62.48,62.49,62.43,62.43,7600.0,35.7413,35.747,35.7127,35.7127,7600.0
2005-12-29 13:30:00,62.42,62.45,62.42,62.45,4200.0,35.707,35.7242,35.707,35.7242,4200.0
2005-12-29 13:35:00,62.45,62.46,62.45,62.45,2100.0,35.7242,35.7299,35.7242,35.7242,2100.0
2005-12-29 13:40:00,62.45,62.45,62.44,62.45,2400.0,35.7242,35.7242,35.7184,35.7242,2400.0
2005-12-29 13:45:00,62.45,62.47,62.45,62.46,5300.0,35.7242,35.7356,35.7242,35.7299,5300.0
2005-12-29 13:50:00,62.45,62.46,62.45,62.46,1100.0,35.7242,35.7299,35.7242,35.7299,1100.0
2005-12-29 13:55:00,62.46,62.46,62.43,62.46,4400.0,35.7299,35.7299,35.7127,35.7299,4400.0
2005-12-29 14:00:00,62.46,62.46,62.45,62.46,900.0,35.7299,35.7299,35.7242,35.7299,900.0
2005-12-29 14:05:00,62.47,62.5,62.46,62.5,5000.0,35.7356,35.7528,35.7299,35.7528,5000.0
2005-12-29 14:10:00,62.5,62.52,62.46,62.47,7100.0,35.7528,35.7642,35.7299,35.7356,7100.0
2005-12-29 14:15:00,62.48,62.5,62.46,62.49,7000.0,35.7413,35.7528,35.7299,35.747,7000.0
2005-12-29 14:20:00,62.48,62.5,62.48,62.5,3700.0,35.7413,35.7528,35.7413,35.7528,3700.0
2005-12-29 14:25:00,62.5,62.52,62.49,62.51,9000.0,35.7528,35.7642,35.747,35.7585,9000.0
2005-12-29 14:30:00,62.5,62.53,62.5,62.53,11400.0,35.7528,35.7699,35.7528,35.7699,11400.0
2005-12-29 14:35:00,62.54,62.55,62.5,62.5,12400.0,35.7756,35.7814,35.7528,35.7528,12400.0
2005-12-29 14:40:00,62.51,62.51,62.49,62.5,4600.0,35.7585,35.7585,35.747,35.7528,4600.0
2005-12-29 14:45:00,62.49,62.5,62.48,62.49,5500.0,35.747,35.7528,35.7413,35.747,5500.0
2005-12-29 14:50:00,62.49,62.52,62.48,62.52,10700.0,35.747,35.7642,35.7413,35.7642,10700.0
2005-12-29 14:55:00,62.53,62.55,62.52,62.55,10400.0,35.7699,35.7814,35.7642,35.7814,10400.0
2005-12-29 15:00:00,62.54,62.54,62.5,62.5,11200.0,35.7756,35.7756,35.7528,35.7528,11200.0
2005-12-29 15:05:00,62.5,62.51,62.44,62.44,11100.0,35.7528,35.7585,35.7184,35.7184,11100.0
2005-12-29 15:10:00,62.44,62.47,62.42,62.43,17400.0,35.7184,35.7356,35.707,35.7127,17400.0
2005-12-29 15:15:00,62.44,62.45,62.33,62.36,10100.0,35.7184,35.7242,35.6555,35.6727,10100.0
2005-12-29 15:20:00,62.36,62.37,62.28,62.29,23500.0,35.6727,35.6784,35.6269,35.6326,23500.0
2005-12-29 15:25:00,62.3,62.31,62.27,62.29,18800.0,35.6384,35.6441,35.6212,35.6326,18800.0
2005-12-29 15:30:00,62.29,62.36,62.28,62.35,20300.0,35.6326,35.6727,35.6269,35.667,20300.0
2005-12-29 15:35:00,62.37,62.41,62.36,62.39,7600.0,35.6784,35.7013,35.6727,35.6898,7600.0
2005-12-29 15:40:00,62.39,62.4,62.36,62.38,14000.0,35.6898,35.6956,35.6727,35.6841,14000.0
2005-12-29 15:45:00,62.37,62.39,62.36,62.38,18700.0,35.6784,35.6898,35.6727,35.6841,18700.0
2005-12-29 15:50:00,62.39,62.39,62.32,62.32,26400.0,35.6898,35.6898,35.6498,35.6498,26400.0
2005-12-29 15:55:00,62.32,62.33,62.24,62.28,37000.0,35.6498,35.6555,35.604,35.6269,37000.0
2005-12-30 09:30:00,62.2,62.2,62.07,62.07,12400.0,35.5812,35.5812,35.5068,35.5068,12400.0
2005-12-30 09:35:00,62.15,62.16,61.9,61.95,10000.0,35.5525,35.5583,35.4095,35.4381,10000.0
2005-12-30 09:40:00,61.97,62.03,61.94,61.94,6800.0,35.4496,35.4839,35.4324,35.4324,6800.0
2005-12-30 09:45:00,61.93,62.0,61.87,61.99,20800.0,35.4267,35.4667,35.3924,35.461,20800.0
2005-12-30 09:50:00,61.96,61.99,61.93,61.99,8700.0,35.4439,35.461,35.4267,35.461,8700.0
2005-12-30 09:55:00,61.99,62.01,61.95,61.95,4800.0,35.461,35.4725,35.4381,35.4381,4800.0
2005-12-30 10:00:00,61.95,61.96,61.76,61.76,5100.0,35.4381,35.4439,35.3295,35.3295,5100.0
2005-12-30 10:05:00,61.76,61.8,61.76,61.79,29500.0,35.3295,35.3523,35.3295,35.3466,29500.0
2005-12-30 10:10:00,61.79,61.79,61.6,61.63,10900.0,35.3466,35.3466,35.2379,35.2551,10900.0
2005-12-30 10:15:00,61.63,61.63,61.59,61.59,57400.0,35.2551,35.2551,35.2322,35.2322,57400.0
2005-12-30 10:20:00,61.59,61.63,61.56,61.61,24800.0,35.2322,35.2551,35.215,35.2436,24800.0
2005-12-30 10:25:00,61.61,61.67,61.61,61.64,11600.0,35.2436,35.278,35.2436,35.2608,11600.0
2005-12-30 10:30:00,61.64,61.69,61.6,61.63,8800.0,35.2608,35.2894,35.2379,35.2551,8800.0
2005-12-30 10:35:00,61.64,61.73,61.64,61.67,13000.0,35.2608,35.3123,35.2608,35.278,13000.0
2005-12-30 10:40:00,61.68,61.7,61.61,61.62,11900.0,35.2837,35.2951,35.2436,35.2494,11900.0
2005-12-30 10:45:00,61.62,61.63,61.57,61.63,6500.0,35.2494,35.2551,35.2208,35.2551,6500.0
2005-12-30 10:50:00,61.64,61.66,61.63,61.64,8600.0,35.2608,35.2722,35.2551,35.2608,8600.0
2005-12-30 10:55:00,61.62,61.64,61.55,61.6,11400.0,35.2494,35.2608,35.2093,35.2379,11400.0
2005-12-30 11:00:00,61.62,61.69,61.6,61.68,10700.0,35.2494,35.2894,35.2379,35.2837,10700.0
2005-12-30 11:05:00,61.68,61.74,61.67,61.74,15800.0,35.2837,35.318,35.278,35.318,15800.0
2005-12-30 11:10:00,61.73,61.73,61.62,61.62,22200.0,35.3123,35.3123,35.2494,35.2494,22200.0
2005-12-30 11:15:00,61.62,61.62,61.57,61.6,6500.0,35.2494,35.2494,35.2208,35.2379,6500.0
2005-12-30 11:20:00,61.6,61.66,61.58,61.61,21800.0,35.2379,35.2722,35.2265,35.2436,21800.0
2005-12-30 11:25:00,61.62,61.64,61.6,61.63,12900.0,35.2494,35.2608,35.2379,35.2551,12900.0
2005-12-30 11:30:00,61.62,61.7,61.62,61.7,7700.0,35.2494,35.2951,35.2494,35.2951,7700.0
2005-12-30 11:35:00,61.69,61.72,61.69,61.7,9000.0,35.2894,35.3066,35.2894,35.2951,9000.0
2005-12-30 11:40:00,61.68,61.68,61.61,61.63,5500.0,35.2837,35.2837,35.2436,35.2551,5500.0
2005-12-30 11:45:00,61.63,61.63,61.61,61.63,6600.0,35.2551,35.2551,35.2436,35.2551,6600.0
2005-12-30 11:50:00,61.64,61.64,61.61,61.61,6200.0,35.2608,35.2608,35.2436,35.2436,6200.0
2005-12-30 11:55:00,61.61,61.63,61.61,61.62,9200.0,35.2436,35.2551,35.2436,35.2494,9200.0
2005-12-30 12:00:00,61.62,61.68,61.61,61.68,12800.0,35.2494,35.2837,35.2436,35.2837,12800.0
2005-12-30 12:05:00,61.68,61.69,61.65,61.69,5900.0,35.2837,35.2894,35.2665,35.2894,5900.0
2005-12-30 12:10:00,61.68,61.7,61.68,61.69,6800.0,35.2837,35.2951,35.2837,35.2894,6800.0
2005-12-30 12:15:00,61.68,61.7,61.65,61.68,8000.0,35.2837,35.2951,35.2665,35.2837,8000.0
2005-12-30 12:20:00,61.68,61.69,61.68,61.68,3100.0,35.2837,35.2894,35.2837,35.2837,3100.0
2005-12-30 12:25:00,61.69,61.69,61.67,61.67,5400.0,35.2894,35.2894,35.278,35.278,5400.0
2005-12-30 12:30:00,61.68,61.72,61.68,61.72,5100.0,35.2837,35.3066,35.2837,35.3066,5100.0
2005-12-30 12:35:00,61.72,61.73,61.68,61.7,11700.0,35.3066,35.3123,35.2837,35.2951,11700.0
2005-12-30 12:40:00,61.7,61.71,61.68,61.7,6700.0,35.2951,35.3008,35.2837,35.2951,6700.0
2005-12-30 12:45:00,61.7,61.7,61.65,61.66,6100.0,35.2951,35.2951,35.2665,35.2722,6100.0
2005-12-30 12:50:00,61.66,61.67,61.65,61.66,4400.0,35.2722,35.278,35.2665,35.2722,4400.0
2005-12-30 12:55:00,61.66,61.68,61.63,61.65,11500.0,35.2722,35.2837,35.2551,35.2665,11500.0
2005-12-30 13:00:00,61.64,61.66,61.61,61.66,8700.0,35.2608,35.2722,35.2436,35.2722,8700.0
2005-12-30 13:05:00,61.66,61.66,61.56,61.57,9100.0,35.2722,35.2722,35.215,35.2208,9100.0
2005-12-30 13:10:00,61.57,61.59,61.53,61.53,9000.0,35.2208,35.2322,35.1979,35.1979,9000.0
2005-12-30 13:15:00,61.54,61.57,61.54,61.56,7800.0,35.2036,35.2208,35.2036,35.215,7800.0
2005-12-30 13:20:00,61.57,61.57,61.51,61.54,9200.0,35.2208,35.2208,35.1864,35.2036,9200.0
2005-12-30 13:25:00,61.54,61.54,61.51,61.54,8200.0,35.2036,35.2036,35.1864,35.2036,8200.0
2005-12-30 13:30:00,61.55,61.55,61.53,61.53,6400.0,35.2093,35.2093,35.1979,35.1979,6400.0
2005-12-30 13:35:00,61.53,61.57,61.51,61.54,13200.0,35.1979,35.2208,35.1864,35.2036,13200.0
2005-12-30 13:40:00,61.53,61.57,61.53,61.54,29300.0,35.1979,35.2208,35.1979,35.2036,29300.0
2005-12-30 13:45:00,61.54,61.57,61.5,61.55,9500.0,35.2036,35.2208,35.1807,35.2093,9500.0
2005-12-30 13:50:00,61.55,61.56,61.5,61.51,10000.0,35.2093,35.215,35.1807,35.1864,10000.0
2005-12-30 13:55:00,61.51,61.54,61.51,61.53,5200.0,35.1864,35.2036,35.1864,35.1979,5200.0
2005-12-30 14:00:00,61.53,61.55,61.53,61.54,12300.0,35.1979,35.2093,35.1979,35.2036,12300.0
2005-12-30 14:05:00,61.54,61.65,61.54,61.64,14800.0,35.2036,35.2665,35.2036,35.2608,14800.0
2005-12-30 14:10:00,61.64,61.67,61.64,61.66,10600.0,35.2608,35.278,35.2608,35.2722,10600.0
2005-12-30 14:15:00,61.66,61.67,61.57,61.6,10300.0,35.2722,35.278,35.2208,35.2379,10300.0
2005-12-30 14:20:00,61.61,61.61,61.58,61.6,8400.0,35.2436,35.2436,35.2265,35.2379,8400.0
2005-12-30 14:25:00,61.6,61.61,61.5,61.5,10400.0,35.2379,35.2436,35.1807,35.1807,10400.0
2005-12-30 14:30:00,61.53,61.57,61.52,61.55,15500.0,35.1979,35.2208,35.1922,35.2093,15500.0
2005-12-30 14:35:00,61.55,61.6,61.55,61.59,7000.0,35.2093,35.2379,35.2093,35.2322,7000.0
2005-12-30 14:40:00,61.59,61.59,61.57,61.57,10000.0,35.2322,35.2322,35.2208,35.2208,10000.0
2005-12-30 14:45:00,61.58,61.62,61.57,61.58,7700.0,35.2265,35.2494,35.2208,35.2265,7700.0
2005-12-30 14:50:00,61.59,61.6,61.55,61.6,12900.0,35.2322,35.2379,35.2093,35.2379,12900.0
2005-12-30 14:55:00,61.63,61.64,61.6,61.62,10000.0,35.2551,35.2608,35.2379,35.2494,10000.0
2005-12-30 15:00:00,61.62,61.67,61.6,61.62,26600.0,35.2494,35.278,35.2379,35.2494,26600.0
2005-12-30 15:05:00,61.61,61.62,61.58,61.62,8200.0,35.2436,35.2494,35.2265,35.2494,8200.0
2005-12-30 15:10:00,61.63,61.63,61.58,61.6,11800.0,35.2551,35.2551,35.2265,35.2379,11800.0
2005-12-30 15:15:00,61.6,61.68,61.59,61.67,9700.0,35.2379,35.2837,35.2322,35.278,9700.0
2005-12-30 15:20:00,61.67,61.74,61.66,61.74,17100.0,35.278,35.318,35.2722,35.318,17100.0
2005-12-30 15:25:00,61.74,61.81,61.74,61.81,15600.0,35.318,35.3581,35.318,35.3581,15600.0
2005-12-30 15:30:00,61.8,61.85,61.78,61.85,11400.0,35.3523,35.3809,35.3409,35.3809,11400.0
2005-12-30 15:35:00,61.89,61.9,61.85,61.89,12700.0,35.4038,35.4095,35.3809,35.4038,12700.0
2005-12-30 15:40:00,61.91,61.99,61.9,61.95,15300.0,35.4153,35.461,35.4095,35.4381,15300.0
2005-12-30 15:45:00,61.96,61.97,61.89,61.91,32600.0,35.4439,35.4496,35.4038,35.4153,32600.0
2005-12-30 15:50:00,61.93,61.96,61.86,61.91,25900.0,35.4267,35.4439,35.3867,35.4153,25900.0
2005-12-30 15:55:00,61.91,61.94,61.78,61.78,55600.0,35.4153,35.4324,35.3409,35.3409,55600.0
2006-01-03 09:30:00,62.25,62.25,61.95,62.0,24800.0,35.6098,35.6098,35.4381,35.4667,24800.0
2006-01-03 09:35:00,61.95,61.95,61.8,61.8,16400.0,35.4381,35.4381,35.3523,35.3523,16400.0
2006-01-03 09:40:00,61.84,62.2,61.78,62.19,21300.0,35.3752,35.5812,35.3409,35.5754,21300.0
2006-01-03 09:45:00,62.16,62.17,62.06,62.14,16400.0,35.5583,35.564,35.5011,35.5468,16400.0
2006-01-03 09:50:00,62.17,62.29,62.06,62.06,19400.0,35.564,35.6326,35.5011,35.5011,19400.0
2006-01-03 09:55:00,62.07,62.08,62.02,62.08,5300.0,35.5068,35.5125,35.4782,35.5125,5300.0
2006-01-03 10:00:00,62.1,62.24,61.99,62.02,21400.0,35.5239,35.604,35.461,35.4782,21400.0
2006-01-03 10:05:00,62.02,62.03,61.91,61.96,11300.0,35.4782,35.4839,35.4153,35.4439,11300.0
2006-01-03 10:10:00,61.95,62.1,61.95,62.09,16000.0,35.4381,35.5239,35.4381,35.5182,16000.0
2006-01-03 10:15:00,62.08,62.08,62.03,62.06,7100.0,35.5125,35.5125,35.4839,35.5011,7100.0
2006-01-03 10:20:00,62.06,62.08,61.99,62.01,17300.0,35.5011,35.5125,35.461,35.4725,17300.0
2006-01-03 10:25:00,61.99,62.02,61.94,61.94,7800.0,35.461,35.4782,35.4324,35.4324,7800.0
2006-01-03 10:30:00,61.94,62.05,61.87,62.05,13500.0,35.4324,35.4953,35.3924,35.4953,13500.0
2006-01-03 10:35:00,62.05,62.08,61.9,61.91,22300.0,35.4953,35.5125,35.4095,35.4153,22300.0
2006-01-03 10:40:00,61.91,62.04,61.9,61.98,14400.0,35.4153,35.4896,35.4095,35.4553,14400.0
2006-01-03 10:45:00,61.97,61.99,61.95,61.98,4300.0,35.4496,35.461,35.4381,35.4553,4300.0
2006-01-03 10:50:00,61.98,61.99,61.97,61.97,6900.0,35.4553,35.461,35.4496,35.4496,6900.0
2006-01-03 10:55:00,61.98,62.0,61.92,61.95,34500.0,35.4553,35.4667,35.421,35.4381,34500.0
2006-01-03 11:00:00,61.95,62.03,61.95,61.98,15400.0,35.4381,35.4839,35.4381,35.4553,15400.0
2006-01-03 11:05:00,61.98,61.98,61.94,61.98,3800.0,35.4553,35.4553,35.4324,35.4553,3800.0
2006-01-03 11:10:00,61.99,61.99,61.92,61.93,5700.0,35.461,35.461,35.421,35.4267,5700.0
2006-01-03 11:15:00,61.93,62.03,61.92,61.99,5900.0,35.4267,35.4839,35.421,35.461,5900.0
2006-01-03 11:20:00,61.99,62.0,61.98,62.0,5100.0,35.461,35.4667,35.4553,35.4667,5100.0
2006-01-03 11:25:00,61.99,62.03,61.93,61.96,10500.0,35.461,35.4839,35.4267,35.4439,10500.0
2006-01-03 11:30:00,61.96,62.05,61.96,62.04,4200.0,35.4439,35.4953,35.4439,35.4896,4200.0
2006-01-03 11:35:00,62.04,62.09,62.04,62.07,8200.0,35.4896,35.5182,35.4896,35.5068,8200.0
2006-01-03 11:40:00,62.07,62.14,62.07,62.12,7400.0,35.5068,35.5468,35.5068,35.5354,7400.0
2006-01-03 11:45:00,62.13,62.14,62.09,62.11,16200.0,35.5411,35.5468,35.5182,35.5297,16200.0
2006-01-03 11:50:00,62.14,62.17,62.11,62.17,18800.0,35.5468,35.564,35.5297,35.564,18800.0
2006-01-03 11:55:00,62.16,62.21,62.14,62.21,15100.0,35.5583,35.5869,35.5468,35.5869,15100.0
2006-01-03 12:00:00,62.2,62.26,62.17,62.18,13200.0,35.5812,35.6155,35.564,35.5697,13200.0
2006-01-03 12:05:00,62.18,62.3,62.18,62.27,10700.0,35.5697,35.6384,35.5697,35.6212,10700.0
2006-01-03 12:10:00,62.27,62.27,62.19,62.25,7400.0,35.6212,35.6212,35.5754,35.6098,7400.0
2006-01-03 12:15:00,62.26,62.27,62.2,62.2,5700.0,35.6155,35.6212,35.5812,35.5812,5700.0
2006-01-03 12:20:00,62.19,62.21,62.18,62.2,6300.0,35.5754,35.5869,35.5697,35.5812,6300.0
2006-01-03 12:25:00,62.2,62.2,62.15,62.15,5400.0,35.5812,35.5812,35.5525,35.5525,5400.0
2006-01-03 12:30:00,62.15,62.16,62.05,62.07,6000.0,35.5525,35.5583,35.4953,35.5068,6000.0
2006-01-03 12:35:00,62.07,62.13,62.07,62.13,4800.0,35.5068,35.5411,35.5068,35.5411,4800.0
2006-01-03 12:40:00,62.12,62.14,62.1,62.12,6000.0,35.5354,35.5468,35.5239,35.5354,6000.0
2006-01-03 12:45:00,62.13,62.24,62.13,62.24,6200.0,35.5411,35.604,35.5411,35.604,6200.0
2006-01-03 12:50:00,62.24,62.27,62.17,62.18,6700.0,35.604,35.6212,35.564,35.5697,6700.0
2006-01-03 12:55:00,62.18,62.2,62.17,62.17,3400.0,35.5697,35.5812,35.564,35.564,3400.0
2006-01-03 13:00:00,62.19,62.2,62.14,62.2,5800.0,35.5754,35.5812,35.5468,35.5812,5800.0
2006-01-03 13:05:00,62.2,62.25,62.2,62.25,15000.0,35.5812,35.6098,35.5812,35.6098,15000.0
2006-01-03 13:10:00,62.25,62.27,62.24,62.25,7400.0,35.6098,35.6212,35.604,35.6098,7400.0
2006-01-03 13:15:00,62.26,62.31,62.26,62.31,34700.0,35.6155,35.6441,35.6155,35.6441,34700.0
2006-01-03 13:20:00,62.3,62.33,62.27,62.31,12900.0,35.6384,35.6555,35.6212,35.6441,12900.0
2006-01-03 13:25:00,62.29,62.3,62.26,62.3,11600.0,35.6326,35.6384,35.6155,35.6384,11600.0
2006-01-03 13:30:00,62.3,62.3,62.25,62.27,12200.0,35.6384,35.6384,35.6098,35.6212,12200.0
2006-01-03 13:35:00,62.28,62.33,62.23,62.32,11300.0,35.6269,35.6555,35.5983,35.6498,11300.0
2006-01-03 13:40:00,62.32,62.35,62.31,62.35,4100.0,35.6498,35.667,35.6441,35.667,4100.0
2006-01-03 13:45:00,62.34,62.41,62.32,62.37,16400.0,35.6612,35.7013,35.6498,35.6784,16400.0
2006-01-03 13:50:00,62.36,62.37,62.35,62.36,8200.0,35.6727,35.6784,35.667,35.6727,8200.0
2006-01-03 13:55:00,62.35,62.37,62.25,62.26,14200.0,35.667,35.6784,35.6098,35.6155,14200.0
2006-01-03 14:00:00,62.25,62.53,62.25,62.53,33400.0,35.6098,35.7699,35.6098,35.7699,33400.0
2006-01-03 14:05:00,62.53,62.84,62.53,62.82,35500.0,35.7699,35.9473,35.7699,35.9358,35500.0
2006-01-03 14:10:00,62.82,62.99,62.8,62.96,36600.0,35.9358,36.0331,35.9244,36.0159,36600.0
2006-01-03 14:15:00,62.95,63.12,62.89,63.11,35100.0,36.0102,36.1074,35.9759,36.1017,35100.0
2006-01-03 14:20:00,63.11,63.21,63.1,63.13,31000.0,36.1017,36.1589,36.096,36.1132,31000.0
2006-01-03 14:25:00,63.15,63.3,63.14,63.29,24400.0,36.1246,36.2104,36.1189,36.2047,24400.0
2006-01-03 14:30:00,63.28,63.36,63.28,63.35,29100.0,36.199,36.2447,36.199,36.239,29100.0
2006-01-03 14:35:00,63.35,63.39,63.3,63.33,21100.0,36.239,36.2619,36.2104,36.2276,21100.0
2006-01-03 14:40:00,63.32,63.44,63.32,63.37,20900.0,36.2218,36.2905,36.2218,36.2504,20900.0
2006-01-03 14:45:00,63.37,63.4,63.32,63.35,15700.0,36.2504,36.2676,36.2218,36.239,15700.0
2006-01-03 14:50:00,63.34,63.35,63.27,63.27,19300.0,36.2333,36.239,36.1932,36.1932,19300.0
2006-01-03 14:55:00,63.27,63.27,63.19,63.25,28800.0,36.1932,36.1932,36.1475,36.1818,28800.0
2006-01-03 15:00:00,63.24,63.4,63.23,63.36,24500.0,36.1761,36.2676,36.1704,36.2447,24500.0
2006-01-03 15:05:00,63.36,63.47,63.36,63.47,52400.0,36.2447,36.3076,36.2447,36.3076,52400.0
2006-01-03 15:10:00,63.46,63.49,63.42,63.44,14300.0,36.3019,36.3191,36.279,36.2905,14300.0
2006-01-03 15:15:00,63.44,63.45,63.39,63.43,14700.0,36.2905,36.2962,36.2619,36.2848,14700.0
2006-01-03 15:20:00,63.43,63.5,63.43,63.47,17900.0,36.2848,36.3248,36.2848,36.3076,17900.0
2006-01-03 15:25:00,63.47,63.49,63.46,63.47,25500.0,36.3076,36.3191,36.3019,36.3076,25500.0
2006-01-03 15:30:00,63.46,63.64,63.46,63.59,40900.0,36.3019,36.4049,36.3019,36.3763,40900.0
2006-01-03 15:35:00,63.59,63.59,63.49,63.51,31500.0,36.3763,36.3763,36.3191,36.3305,31500.0
2006-01-03 15:40:00,63.52,63.57,63.51,63.53,28500.0,36.3362,36.3649,36.3305,36.342,28500.0
2006-01-03 15:45:00,63.53,63.53,63.44,63.51,25600.0,36.342,36.342,36.2905,36.3305,25600.0
2006-01-03 15:50:00,63.51,63.54,63.5,63.5,30600.0,36.3305,36.3477,36.3248,36.3248,30600.0
2006-01-03 15:55:00,63.51,63.54,63.48,63.5,28000.0,36.3305,36.3477,36.3134,36.3248,28000.0
2006-01-04 09:30:00,63.52,63.81,63.51,63.65,22500.0,36.3362,36.5021,36.3305,36.4106,22500.0
2006-01-04 09:35:00,63.65,63.65,63.38,63.5,13700.0,36.4106,36.4106,36.2562,36.3248,13700.0
2006-01-04 09:40:00,63.52,63.64,63.5,63.55,23800.0,36.3362,36.4049,36.3248,36.3534,23800.0
2006-01-04 09:45:00,63.57,63.69,63.57,63.6,21200.0,36.3649,36.4335,36.3649,36.382,21200.0
2006-01-04 09:50:00,63.61,63.62,63.52,63.53,11400.0,36.3877,36.3935,36.3362,36.342,11400.0
2006-01-04 09:55:00,63.54,63.69,63.54,63.64,11900.0,36.3477,36.4335,36.3477,36.4049,11900.0
2006-01-04 10:00:00,63.64,64.09,63.64,64.09,34300.0,36.4049,36.6623,36.4049,36.6623,34300.0
2006-01-04 10:05:00,64.09,64.1,63.99,63.99,20400.0,36.6623,36.668,36.6051,36.6051,20400.0
2006-01-04 10:10:00,63.95,63.96,63.87,63.87,11100.0,36.5822,36.5879,36.5365,36.5365,11100.0
2006-01-04 10:15:00,63.85,63.89,63.8,63.86,28400.0,36.525,36.5479,36.4964,36.5307,28400.0
2006-01-04 10:20:00,63.87,64.0,63.87,64.0,13900.0,36.5365,36.6108,36.5365,36.6108,13900.0
2006-01-04 10:25:00,64.0,64.0,63.9,63.93,8700.0,36.6108,36.6108,36.5536,36.5708,8700.0
2006-01-04 10:30:00,63.87,63.96,63.87,63.96,10200.0,36.5365,36.5879,36.5365,36.5879,10200.0
2006-01-04 10:35:00,63.97,63.97,63.88,63.88,17900.0,36.5937,36.5937,36.5422,36.5422,17900.0
2006-01-04 10:40:00,63.87,63.89,63.78,63.81,13500.0,36.5365,36.5479,36.485,36.5021,13500.0
2006-01-04 10:45:00,63.8,63.82,63.77,63.82,12200.0,36.4964,36.5079,36.4793,36.5079,12200.0
2006-01-04 10:50:00,63.82,63.91,63.82,63.91,38600.0,36.5079,36.5593,36.5079,36.5593,38600.0
2006-01-04 10:55:00,63.91,64.02,63.91,64.0,23700.0,36.5593,36.6223,36.5593,36.6108,23700.0
2006-01-04 11:00:00,64.0,64.0,63.93,64.0,18700.0,36.6108,36.6108,36.5708,36.6108,18700.0
2006-01-04 11:05:00,63.99,64.08,63.98,64.04,33900.0,36.6051,36.6566,36.5994,36.6337,33900.0
2006-01-04 11:10:00,64.0,64.01,63.96,63.96,8800.0,36.6108,36.6166,36.5879,36.5879,8800.0
2006-01-04 11:15:00,63.99,64.02,63.95,63.95,26100.0,36.6051,36.6223,36.5822,36.5822,26100.0
2006-01-04 11:20:00,63.95,63.96,63.91,63.95,11600.0,36.5822,36.5879,36.5593,36.5822,11600.0
2006-01-04 11:25:00,63.95,63.95,63.91,63.91,6900.0,36.5822,36.5822,36.5593,36.5593,6900.0
2006-01-04 11:30:00,63.91,63.95,63.9,63.9,13800.0,36.5593,36.5822,36.5536,36.5536,13800.0
2006-01-04 11:35:00,63.9,63.91,63.86,63.9,13900.0,36.5536,36.5593,36.5307,36.5536,13900.0
2006-01-04 11:40:00,63.9,63.9,63.78,63.79,20700.0,36.5536,36.5536,36.485,36.4907,20700.0
2006-01-04 11:45:00,63.79,63.88,63.77,63.85,13600.0,36.4907,36.5422,36.4793,36.525,13600.0
2006-01-04 11:50:00,63.86,63.94,63.85,63.9,9700.0,36.5307,36.5765,36.525,36.5536,9700.0
2006-01-04 11:55:00,63.89,63.93,63.85,63.87,9300.0,36.5479,36.5708,36.525,36.5365,9300.0
2006-01-04 12:00:00,63.86,63.97,63.86,63.93,44100.0,36.5307,36.5937,36.5307,36.5708,44100.0
2006-01-04 12:05:00,63.95,63.95,63.91,63.91,6000.0,36.5822,36.5822,36.5593,36.5593,6000.0
2006-01-04 12:10:00,63.91,63.91,63.87,63.88,3600.0,36.5593,36.5593,36.5365,36.5422,3600.0
2006-01-04 12:15:00,63.88,63.88,63.78,63.79,8200.0,36.5422,36.5422,36.485,36.4907,8200.0
2006-01-04 12:20:00,63.77,63.86,63.76,63.86,5100.0,36.4793,36.5307,36.4735,36.5307,5100.0
2006-01-04 12:25:00,63.86,63.9,63.82,63.82,4800.0,36.5307,36.5536,36.5079,36.5079,4800.0
2006-01-04 12:30:00,63.82,63.82,63.73,63.74,6000.0,36.5079,36.5079,36.4564,36.4621,6000.0
2006-01-04 12:35:00,63.73,63.79,63.73,63.77,3500.0,36.4564,36.4907,36.4564,36.4793,3500.0
2006-01-04 12:40:00,63.78,63.8,63.78,63.8,2100.0,36.485,36.4964,36.485,36.4964,2100.0
2006-01-04 12:45:00,63.81,63.82,63.78,63.81,33700.0,36.5021,36.5079,36.485,36.5021,33700.0
2006-01-04 12:50:00,63.81,63.82,63.8,63.8,4700.0,36.5021,36.5079,36.4964,36.4964,4700.0
2006-01-04 12:55:00,63.8,63.83,63.78,63.78,5000.0,36.4964,36.5136,36.485,36.485,5000.0
2006-01-04 13:00:00,63.79,63.81,63.74,63.81,6100.0,36.4907,36.5021,36.4621,36.5021,6100.0
2006-01-04 13:05:00,63.81,63.88,63.81,63.87,5400.0,36.5021,36.5422,36.5021,36.5365,5400.0
2006-01-04 13:10:00,63.87,63.88,63.71,63.74,8300.0,36.5365,36.5422,36.4449,36.4621,8300.0
2006-01-04 13:15:00,63.77,63.8,63.77,63.8,3500.0,36.4793,36.4964,36.4793,36.4964,3500.0
2006-01-04 13:20:00,63.79,63.83,63.79,63.82,5200.0,36.4907,36.5136,36.4907,36.5079,5200.0
2006-01-04 13:25:00,63.82,63.84,63.82,63.84,2600.0,36.5079,36.5193,36.5079,36.5193,2600.0
2006-01-04 13:30:00,63.84,63.85,63.72,63.72,13100.0,36.5193,36.525,36.4507,36.4507,13100.0
2006-01-04 13:35:00,63.72,63.83,63.72,63.77,12200.0,36.4507,36.5136,36.4507,36.4793,12200.0
2006-01-04 13:40:00,63.8,63.88,63.8,63.87,7700.0,36.4964,36.5422,36.4964,36.5365,7700.0
2006-01-04 13:45:00,63.85,63.85,63.78,63.8,8700.0,36.525,36.525,36.485,36.4964,8700.0
2006-01-04 13:50:00,63.8,63.8,63.74,63.77,6200.0,36.4964,36.4964,36.4621,36.4793,6200.0
2006-01-04 13:55:00,63.77,63.82,63.77,63.77,5700.0,36.4793,36.5079,36.4793,36.4793,5700.0
2006-01-04 14:00:00,63.77,63.81,63.77,63.8,10500.0,36.4793,36.5021,36.4793,36.4964,10500.0
2006-01-04 14:05:00,63.81,63.83,63.77,63.77,13400.0,36.5021,36.5136,36.4793,36.4793,13400.0
2006-01-04 14:10:00,63.77,63.8,63.66,63.67,7500.0,36.4793,36.4964,36.4163,36.4221,7500.0
2006-01-04 14:15:00,63.66,63.74,63.65,63.74,10400.0,36.4163,36.4621,36.4106,36.4621,10400.0
2006-01-04 14:20:00,63.74,63.78,63.74,63.75,11500.0,36.4621,36.485,36.4621,36.4678,11500.0
2006-01-04 14:25:00,63.75,63.85,63.73,63.84,18300.0,36.4678,36.525,36.4564,36.5193,18300.0
2006-01-04 14:30:00,63.84,63.85,63.83,63.83,27800.0,36.5193,36.525,36.5136,36.5136,27800.0
2006-01-04 14:35:00,63.83,63.88,63.81,63.86,15900.0,36.5136,36.5422,36.5021,36.5307,15900.0
2006-01-04 14:40:00,63.86,63.96,63.81,63.91,13600.0,36.5307,36.5879,36.5021,36.5593,13600.0
2006-01-04 14:45:00,63.93,63.93,63.86,63.9,9600.0,36.5708,36.5708,36.5307,36.5536,9600.0
2006-01-04 14:50:00,63.9,63.91,63.84,63.85,5500.0,36.5536,36.5593,36.5193,36.525,5500.0
2006-01-04 14:55:00,63.85,63.86,63.82,63.85,10300.0,36.525,36.5307,36.5079,36.525,10300.0
2006-01-04 15:00:00,63.85,63.89,63.85,63.86,13600.0,36.525,36.5479,36.525,36.5307,13600.0
2006-01-04 15:05:00,63.87,63.9,63.86,63.87,6900.0,36.5365,36.5536,36.5307,36.5365,6900.0
2006-01-04 15:10:00,63.87,63.9,63.85,63.85,11800.0,36.5365,36.5536,36.525,36.525,11800.0
2006-01-04 15:15:00,63.85,63.9,63.85,63.87,12800.0,36.525,36.5536,36.525,36.5365,12800.0
2006-01-04 15:20:00,63.87,63.93,63.87,63.93,16500.0,36.5365,36.5708,36.5365,36.5708,16500.0
2006-01-04 15:25:00,63.93,64.0,63.93,63.96,11200.0,36.5708,36.6108,36.5708,36.5879,11200.0
2006-01-04 15:30:00,63.96,63.99,63.93,63.93,15400.0,36.5879,36.6051,36.5708,36.5708,15400.0
2006-01-04 15:35:00,63.93,63.95,63.92,63.92,14200.0,36.5708,36.5822,36.5651,36.5651,14200.0
2006-01-04 15:40:00,63.93,63.93,63.86,63.93,29400.0,36.5708,36.5708,36.5307,36.5708,29400.0
2006-01-04 15:45:00,63.93,63.98,63.93,63.95,28100.0,36.5708,36.5994,36.5708,36.5822,28100.0
2006-01-04 15:50:00,63.95,64.0,63.94,64.0,29900.0,36.5822,36.6108,36.5765,36.6108,29900.0
2006-01-04 15:55:00,63.98,63.99,63.92,63.93,28200.0,36.5994,36.6051,36.5651,36.5708,28200.0
2006-01-05 09:30:00,63.96,64.17,63.84,64.13,23200.0,36.5879,36.7081,36.5193,36.6852,23200.0
2006-01-05 09:35:00,64.14,64.17,64.06,64.17,14000.0,36.6909,36.7081,36.6452,36.7081,14000.0
2006-01-05 09:40:00,64.23,64.23,63.99,64.04,20400.0,36.7424,36.7424,36.6051,36.6337,20400.0
2006-01-05 09:45:00,64.02,64.17,63.96,63.98,17300.0,36.6223,36.7081,36.5879,36.5994,17300.0
2006-01-05 09:50:00,63.98,64.0,63.93,63.94,13100.0,36.5994,36.6108,36.5708,36.5765,13100.0
2006-01-05 09:55:00,63.93,63.93,63.83,63.85,14700.0,36.5708,36.5708,36.5136,36.525,14700.0
2006-01-05 10:00:00,63.88,63.9,63.79,63.85,10000.0,36.5422,36.5536,36.4907,36.525,10000.0
2006-01-05 10:05:00,63.84,64.02,63.83,63.84,20500.0,36.5193,36.6223,36.5136,36.5193,20500.0
2006-01-05 10:10:00,63.84,63.87,63.76,63.87,10100.0,36.5193,36.5365,36.4735,36.5365,10100.0
2006-01-05 10:15:00,63.84,63.9,63.81,63.81,7800.0,36.5193,36.5536,36.5021,36.5021,7800.0
2006-01-05 10:20:00,63.81,63.9,63.79,63.88,14600.0,36.5021,36.5536,36.4907,36.5422,14600.0
2006-01-05 10:25:00,63.84,63.84,63.63,63.63,36800.0,36.5193,36.5193,36.3992,36.3992,36800.0
2006-01-05 10:30:00,63.63,63.75,63.63,63.72,16500.0,36.3992,36.4678,36.3992,36.4507,16500.0
2006-01-05 10:35:00,63.72,63.72,63.57,63.57,12700.0,36.4507,36.4507,36.3649,36.3649,12700.0
2006-01-05 10:40:00,63.56,63.59,63.47,63.49,11000.0,36.3591,36.3763,36.3076,36.3191,11000.0
2006-01-05 10:45:00,63.5,63.66,63.49,63.65,6300.0,36.3248,36.4163,36.3191,36.4106,6300.0
2006-01-05 10:50:00,63.65,63.67,63.63,63.63,5800.0,36.4106,36.4221,36.3992,36.3992,5800.0
2006-01-05 10:55:00,63.63,63.64,63.6,63.63,5100.0,36.3992,36.4049,36.382,36.3992,5100.0
2006-01-05 11:00:00,63.62,63.65,63.59,63.59,13800.0,36.3935,36.4106,36.3763,36.3763,13800.0
2006-01-05 11:05:00,63.61,63.75,63.57,63.7,10700.0,36.3877,36.4678,36.3649,36.4392,10700.0
2006-01-05 11:10:00,63.69,63.83,63.68,63.82,10100.0,36.4335,36.5136,36.4278,36.5079,10100.0
2006-01-05 11:15:00,63.81,63.95,63.81,63.85,15700.0,36.5021,36.5822,36.5021,36.525,15700.0
2006-01-05 11:20:00,63.85,63.87,63.8,63.86,6400.0,36.525,36.5365,36.4964,36.5307,6400.0
2006-01-05 11:25:00,63.84,63.87,63.81,63.87,6000.0,36.5193,36.5365,36.5021,36.5365,6000.0
2006-01-05 11:30:00,63.86,63.88,63.82,63.82,7100.0,36.5307,36.5422,36.5079,36.5079,7100.0
2006-01-05 11:35:00,63.8,63.88,63.76,63.83,9000.0,36.4964,36.5422,36.4735,36.5136,9000.0
2006-01-05 11:40:00,63.83,63.83,63.78,63.81,3400.0,36.5136,36.5136,36.485,36.5021,3400.0
2006-01-05 11:45:00,63.81,63.81,63.69,63.69,8100.0,36.5021,36.5021,36.4335,36.4335,8100.0
2006-01-05 11:50:00,63.69,63.78,63.69,63.76,3800.0,36.4335,36.485,36.4335,36.4735,3800.0
2006-01-05 11:55:00,63.79,63.82,63.76,63.77,8900.0,36.4907,36.5079,36.4735,36.4793,8900.0
2006-01-05 12:00:00,63.77,63.8,63.69,63.72,11100.0,36.4793,36.4964,36.4335,36.4507,11100.0
2006-01-05 12:05:00,63.72,63.74,63.72,63.73,5400.0,36.4507,36.4621,36.4507,36.4564,5400.0
2006-01-05 12:10:00,63.74,63.74,63.7,63.72,5300.0,36.4621,36.4621,36.4392,36.4507,5300.0
2006-01-05 12:15:00,63.72,63.79,63.71,63.74,8200.0,36.4507,36.4907,36.4449,36.4621,8200.0
2006-01-05 12:20:00,63.73,63.75,63.72,63.74,4900.0,36.4564,36.4678,36.4507,36.4621,4900.0
2006-01-05 12:25:00,63.73,63.74,63.61,63.62,15500.0,36.4564,36.4621,36.3877,36.3935,15500.0
2006-01-05 12:30:00,63.62,63.62,63.57,63.57,10700.0,36.3935,36.3935,36.3649,36.3649,10700.0
2006-01-05 12:35:00,63.57,63.59,63.56,63.56,5500.0,36.3649,36.3763,36.3591,36.3591,5500.0
2006-01-05 12:40:00,63.55,63.6,63.51,63.52,6400.0,36.3534,36.382,36.3305,36.3362,6400.0
2006-01-05 12:45:00,63.52,63.55,63.46,63.55,15300.0,36.3362,36.3534,36.3019,36.3534,15300.0
2006-01-05 12:50:00,63.55,63.56,63.49,63.53,4000.0,36.3534,36.3591,36.3191,36.342,4000.0
2006-01-05 12:55:00,63.53,63.53,63.41,63.44,8800.0,36.342,36.342,36.2733,36.2905,8800.0
2006-01-05 13:00:00,63.44,63.57,63.43,63.55,6300.0,36.2905,36.3649,36.2848,36.3534,6300.0
2006-01-05 13:05:00,63.56,63.64,63.5,63.64,8300.0,36.3591,36.4049,36.3248,36.4049,8300.0
2006-01-05 13:10:00,63.64,63.65,63.61,63.62,3900.0,36.4049,36.4106,36.3877,36.3935,3900.0
2006-01-05 13:15:00,63.63,63.65,63.59,63.6,6300.0,36.3992,36.4106,36.3763,36.382,6300.0
2006-01-05 13:20:00,63.6,63.65,63.58,63.63,3300.0,36.382,36.4106,36.3706,36.3992,3300.0
2006-01-05 13:25:00,63.64,63.66,63.63,63.65,3100.0,36.4049,36.4163,36.3992,36.4106,3100.0
2006-01-05 13:30:00,63.65,63.7,63.65,63.7,6700.0,36.4106,36.4392,36.4106,36.4392,6700.0
2006-01-05 13:35:00,63.7,63.73,63.64,63.64,7000.0,36.4392,36.4564,36.4049,36.4049,7000.0
2006-01-05 13:40:00,63.64,63.72,63.63,63.69,6800.0,36.4049,36.4507,36.3992,36.4335,6800.0
2006-01-05 13:45:00,63.69,63.71,63.68,63.69,4700.0,36.4335,36.4449,36.4278,36.4335,4700.0
2006-01-05 13:50:00,63.7,63.71,63.68,63.7,8600.0,36.4392,36.4449,36.4278,36.4392,8600.0
2006-01-05 13:55:00,63.7,63.74,63.66,63.74,8700.0,36.4392,36.4621,36.4163,36.4621,8700.0
2006-01-05 14:00:00,63.73,63.8,63.72,63.8,17100.0,36.4564,36.4964,36.4507,36.4964,17100.0
2006-01-05 14:05:00,63.8,63.81,63.75,63.77,9000.0,36.4964,36.5021,36.4678,36.4793,9000.0
2006-01-05 14:10:00,63.77,63.81,63.77,63.8,11500.0,36.4793,36.5021,36.4793,36.4964,11500.0
2006-01-05 14:15:00,63.8,63.81,63.79,63.8,19100.0,36.4964,36.5021,36.4907,36.4964,19100.0
2006-01-05 14:20:00,63.79,63.84,63.76,63.76,14900.0,36.4907,36.5193,36.4735,36.4735,14900.0
2006-01-05 14:25:00,63.77,63.82,63.77,63.8,24700.0,36.4793,36.5079,36.4793,36.4964,24700.0
2006-01-05 14:30:00,63.8,63.9,63.8,63.9,6000.0,36.4964,36.5536,36.4964,36.5536,6000.0
2006-01-05 14:35:00,63.89,63.9,63.83,63.83,6600.0,36.5479,36.5536,36.5136,36.5136,6600.0
2006-01-05 14:40:00,63.83,63.84,63.76,63.76,6000.0,36.5136,36.5193,36.4735,36.4735,6000.0
2006-01-05 14:45:00,63.75,63.8,63.71,63.74,33800.0,36.4678,36.4964,36.4449,36.4621,33800.0
2006-01-05 14:50:00,63.74,63.75,63.71,63.73,7000.0,36.4621,36.4678,36.4449,36.4564,7000.0
2006-01-05 14:55:00,63.72,63.73,63.7,63.71,14300.0,36.4507,36.4564,36.4392,36.4449,14300.0
2006-01-05 15:00:00,63.72,63.74,63.68,63.74,10900.0,36.4507,36.4621,36.4278,36.4621,10900.0
2006-01-05 15:05:00,63.73,63.77,63.73,63.75,9500.0,36.4564,36.4793,36.4564,36.4678,9500.0
2006-01-05 15:10:00,63.75,63.76,63.69,63.69,9100.0,36.4678,36.4735,36.4335,36.4335,9100.0
2006-01-05 15:15:00,63.69,63.8,63.69,63.78,13600.0,36.4335,36.4964,36.4335,36.485,13600.0
2006-01-05 15:20:00,63.79,63.83,63.78,63.79,4500.0,36.4907,36.5136,36.485,36.4907,4500.0
2006-01-05 15:25:00,63.79,63.87,63.79,63.84,7400.0,36.4907,36.5365,36.4907,36.5193,7400.0
2006-01-05 15:30:00,63.84,63.91,63.83,63.91,10800.0,36.5193,36.5593,36.5136,36.5593,10800.0
2006-01-05 15:35:00,63.88,63.91,63.85,63.9,9100.0,36.5422,36.5593,36.525,36.5536,9100.0
2006-01-05 15:40:00,63.9,63.91,63.8,63.82,21100.0,36.5536,36.5593,36.4964,36.5079,21100.0
2006-01-05 15:45:00,63.84,63.9,63.84,63.88,14400.0,36.5193,36.5536,36.5193,36.5422,14400.0
2006-01-05 15:50:00,63.87,63.88,63.81,63.87,33000.0,36.5365,36.5422,36.5021,36.5365,33000.0
2006-01-05 15:55:00,63.88,63.97,63.86,63.95,36700.0,36.5422,36.5937,36.5307,36.5822,36700.0
2006-01-06 09:30:00,64.34,64.47,64.34,64.47,32700.0,36.8053,36.8797,36.8053,36.8797,32700.0
2006-01-06 09:35:00,64.47,64.5,64.39,64.49,39800.0,36.8797,36.8969,36.8339,36.8911,39800.0
2006-01-06 09:40:00,64.47,64.69,64.32,64.67,22700.0,36.8797,37.0055,36.7939,36.9941,22700.0
2006-01-06 09:45:00,64.68,64.7,64.34,64.35,23600.0,36.9998,37.0113,36.8053,36.811,23600.0
2006-01-06 09:50:00,64.34,64.34,64.27,64.32,20000.0,36.8053,36.8053,36.7653,36.7939,20000.0
2006-01-06 09:55:00,64.32,64.37,64.22,64.28,14400.0,36.7939,36.8225,36.7367,36.771,14400.0
2006-01-06 10:00:00,64.28,64.28,63.9,63.93,18500.0,36.771,36.771,36.5536,36.5708,18500.0
2006-01-06 10:05:00,63.94,63.95,63.83,63.83,19900.0,36.5765,36.5822,36.5136,36.5136,19900.0
2006-01-06 10:10:00,63.85,63.94,63.83,63.94,6900.0,36.525,36.5765,36.5136,36.5765,6900.0
2006-01-06 10:15:00,63.93,63.99,63.89,63.89,16400.0,36.5708,36.6051,36.5479,36.5479,16400.0
2006-01-06 10:20:00,63.89,63.95,63.79,63.84,10400.0,36.5479,36.5822,36.4907,36.5193,10400.0
2006-01-06 10:25:00,63.82,64.02,63.81,63.99,13300.0,36.5079,36.6223,36.5021,36.6051,13300.0
2006-01-06 10:30:00,64.01,64.05,63.97,63.97,6000.0,36.6166,36.6394,36.5937,36.5937,6000.0
2006-01-06 10:35:00,63.96,64.04,63.96,64.0,9500.0,36.5879,36.6337,36.5879,36.6108,9500.0
2006-01-06 10:40:00,64.0,64.05,64.0,64.05,9500.0,36.6108,36.6394,36.6108,36.6394,9500.0
2006-01-06 10:45:00,64.05,64.07,63.99,64.07,18000.0,36.6394,36.6509,36.6051,36.6509,18000.0
2006-01-06 10:50:00,64.09,64.11,64.04,64.05,16700.0,36.6623,36.6738,36.6337,36.6394,16700.0
2006-01-06 10:55:00,64.05,64.06,64.0,64.0,11500.0,36.6394,36.6452,36.6108,36.6108,11500.0
2006-01-06 11:00:00,64.0,64.01,63.92,63.94,8900.0,36.6108,36.6166,36.5651,36.5765,8900.0
2006-01-06 11:05:00,63.94,63.99,63.89,63.9,12700.0,36.5765,36.6051,36.5479,36.5536,12700.0
2006-01-06 11:10:00,63.9,64.01,63.85,64.0,15000.0,36.5536,36.6166,36.525,36.6108,15000.0
2006-01-06 11:15:00,64.0,64.06,63.97,63.98,12900.0,36.6108,36.6452,36.5937,36.5994,12900.0
2006-01-06 11:20:00,63.97,64.07,63.97,64.07,16100.0,36.5937,36.6509,36.5937,36.6509,16100.0
2006-01-06 11:25:00,64.09,64.15,63.98,64.05,18300.0,36.6623,36.6966,36.5994,36.6394,18300.0
2006-01-06 11:30:00,64.04,64.06,64.03,64.06,4400.0,36.6337,36.6452,36.628,36.6452,4400.0
2006-01-06 11:35:00,64.06,64.12,64.06,64.09,9700.0,36.6452,36.6795,36.6452,36.6623,9700.0
2006-01-06 11:40:00,64.08,64.08,64.0,64.0,6500.0,36.6566,36.6566,36.6108,36.6108,6500.0
2006-01-06 11:45:00,64.0,64.01,63.97,63.98,6000.0,36.6108,36.6166,36.5937,36.5994,6000.0
2006-01-06 11:50:00,63.99,64.0,63.94,63.95,4800.0,36.6051,36.6108,36.5765,36.5822,4800.0
2006-01-06 11:55:00,63.95,64.0,63.95,64.0,6000.0,36.5822,36.6108,36.5822,36.6108,6000.0
2006-01-06 12:00:00,64.0,64.12,64.0,64.08,12500.0,36.6108,36.6795,36.6108,36.6566,12500.0
2006-01-06 12:05:00,64.08,64.09,63.97,63.99,8100.0,36.6566,36.6623,36.5937,36.6051,8100.0
2006-01-06 12:10:00,63.99,64.04,63.99,63.99,8900.0,36.6051,36.6337,36.6051,36.6051,8900.0
2006-01-06 12:15:00,64.0,64.01,63.98,63.99,3500.0,36.6108,36.6166,36.5994,36.6051,3500.0
2006-01-06 12:20:00,63.99,64.13,63.98,64.09,10900.0,36.6051,36.6852,36.5994,36.6623,10900.0
2006-01-06 12:25:00,64.12,64.16,64.08,64.13,7800.0,36.6795,36.7024,36.6566,36.6852,7800.0
2006-01-06 12:30:00,64.16,64.21,64.14,64.21,5600.0,36.7024,36.731,36.6909,36.731,5600.0
2006-01-06 12:35:00,64.2,64.21,64.18,64.19,6000.0,36.7252,36.731,36.7138,36.7195,6000.0
2006-01-06 12:40:00,64.19,64.19,64.14,64.19,6400.0,36.7195,36.7195,36.6909,36.7195,6400.0
2006-01-06 12:45:00,64.18,64.22,64.18,64.22,4400.0,36.7138,36.7367,36.7138,36.7367,4400.0
2006-01-06 12:50:00,64.21,64.24,64.16,64.22,9500.0,36.731,36.7481,36.7024,36.7367,9500.0
2006-01-06 12:55:00,64.23,64.25,64.2,64.22,5200.0,36.7424,36.7538,36.7252,36.7367,5200.0
2006-01-06 13:00:00,64.21,64.22,64.15,64.21,9800.0,36.731,36.7367,36.6966,36.731,9800.0
2006-01-06 13:05:00,64.22,64.25,64.21,64.23,11700.0,36.7367,36.7538,36.731,36.7424,11700.0
2006-01-06 13:10:00,64.22,64.24,64.2,64.22,5300.0,36.7367,36.7481,36.7252,36.7367,5300.0
2006-01-06 13:15:00,64.24,64.28,64.24,64.27,3500.0,36.7481,36.771,36.7481,36.7653,3500.0
2006-01-06 13:20:00,64.27,64.34,64.25,64.34,9100.0,36.7653,36.8053,36.7538,36.8053,9100.0
2006-01-06 13:25:00,64.33,64.35,64.29,64.32,7600.0,36.7996,36.811,36.7767,36.7939,7600.0
2006-01-06 13:30:00,64.32,64.32,64.3,64.32,5400.0,36.7939,36.7939,36.7824,36.7939,5400.0
2006-01-06 13:35:00,64.32,64.36,64.29,64.29,11500.0,36.7939,36.8168,36.7767,36.7767,11500.0
2006-01-06 13:40:00,64.29,64.3,64.26,64.3,10200.0,36.7767,36.7824,36.7596,36.7824,10200.0
2006-01-06 13:45:00,64.3,64.39,64.29,64.38,13100.0,36.7824,36.8339,36.7767,36.8282,13100.0
2006-01-06 13:50:00,64.38,64.47,64.38,64.46,13600.0,36.8282,36.8797,36.8282,36.874,13600.0
2006-01-06 13:55:00,64.47,64.54,64.41,64.41,15400.0,36.8797,36.9197,36.8454,36.8454,15400.0
2006-01-06 14:00:00,64.42,64.44,64.37,64.41,11600.0,36.8511,36.8625,36.8225,36.8454,11600.0
2006-01-06 14:05:00,64.41,64.49,64.4,64.49,8500.0,36.8454,36.8911,36.8396,36.8911,8500.0
2006-01-06 14:10:00,64.47,64.49,64.45,64.48,9400.0,36.8797,36.8911,36.8683,36.8854,9400.0
2006-01-06 14:15:00,64.48,64.56,64.45,64.47,21500.0,36.8854,36.9312,36.8683,36.8797,21500.0
2006-01-06 14:20:00,64.47,64.59,64.45,64.59,19100.0,36.8797,36.9483,36.8683,36.9483,19100.0
2006-01-06 14:25:00,64.6,64.61,64.59,64.61,3500.0,36.9541,36.9598,36.9483,36.9598,3500.0
2006-01-06 14:30:00,64.61,64.61,64.56,64.56,8300.0,36.9598,36.9598,36.9312,36.9312,8300.0
2006-01-06 14:35:00,64.56,64.56,64.51,64.56,17200.0,36.9312,36.9312,36.9026,36.9312,17200.0
2006-01-06 14:40:00,64.56,64.59,64.56,64.59,8000.0,36.9312,36.9483,36.9312,36.9483,8000.0
2006-01-06 14:45:00,64.59,64.61,64.59,64.61,7000.0,36.9483,36.9598,36.9483,36.9598,7000.0
2006-01-06 14:50:00,64.61,64.64,64.61,64.62,12800.0,36.9598,36.9769,36.9598,36.9655,12800.0
2006-01-06 14:55:00,64.62,64.64,64.6,64.6,20400.0,36.9655,36.9769,36.9541,36.9541,20400.0
2006-01-06 15:00:00,64.6,64.64,64.58,64.64,14300.0,36.9541,36.9769,36.9426,36.9769,14300.0
2006-01-06 15:05:00,64.64,64.71,64.57,64.57,28100.0,36.9769,37.017,36.9369,36.9369,28100.0
2006-01-06 15:10:00,64.56,64.59,64.55,64.56,16800.0,36.9312,36.9483,36.9255,36.9312,16800.0
2006-01-06 15:15:00,64.56,64.57,64.54,64.54,18100.0,36.9312,36.9369,36.9197,36.9197,18100.0
2006-01-06 15:20:00,64.54,64.57,64.51,64.55,25100.0,36.9197,36.9369,36.9026,36.9255,25100.0
2006-01-06 15:25:00,64.53,64.56,64.52,64.54,13100.0,36.914,36.9312,36.9083,36.9197,13100.0
2006-01-06 15:30:00,64.55,64.55,64.52,64.53,8700.0,36.9255,36.9255,36.9083,36.914,8700.0
2006-01-06 15:35:00,64.52,64.52,64.46,64.46,16900.0,36.9083,36.9083,36.874,36.874,16900.0
2006-01-06 15:40:00,64.47,64.49,64.46,64.47,26700.0,36.8797,36.8911,36.874,36.8797,26700.0
2006-01-06 15:45:00,64.46,64.47,64.38,64.4,25000.0,36.874,36.8797,36.8282,36.8396,25000.0
2006-01-06 15:50:00,64.4,64.47,64.34,64.47,39900.0,36.8396,36.8797,36.8053,36.8797,39900.0
2006-01-06 15:55:00,64.46,64.53,64.46,64.5,34200.0,36.874,36.914,36.874,36.8969,34200.0
2006-01-09 09:30:00,64.51,64.6,64.4,64.48,20800.0,36.9026,36.9541,36.8396,36.8854,20800.0
2006-01-09 09:35:00,64.43,64.47,64.35,64.37,6800.0,36.8568,36.8797,36.811,36.8225,6800.0
2006-01-09 09:40:00,64.36,64.48,64.35,64.42,12600.0,36.8168,36.8854,36.811,36.8511,12600.0
2006-01-09 09:45:00,64.42,64.53,64.42,64.53,4000.0,36.8511,36.914,36.8511,36.914,4000.0
2006-01-09 09:50:00,64.53,64.6,64.48,64.48,7000.0,36.914,36.9541,36.8854,36.8854,7000.0
2006-01-09 09:55:00,64.48,64.51,64.42,64.45,5700.0,36.8854,36.9026,36.8511,36.8683,5700.0
2006-01-09 10:00:00,64.5,64.5,64.4,64.46,4400.0,36.8969,36.8969,36.8396,36.874,4400.0
2006-01-09 10:05:00,64.46,64.47,64.41,64.44,7200.0,36.874,36.8797,36.8454,36.8625,7200.0
2006-01-09 10:10:00,64.43,64.47,64.39,64.39,10500.0,36.8568,36.8797,36.8339,36.8339,10500.0
2006-01-09 10:15:00,64.39,64.57,64.39,64.53,8300.0,36.8339,36.9369,36.8339,36.914,8300.0
2006-01-09 10:20:00,64.53,64.59,64.51,64.53,5900.0,36.914,36.9483,36.9026,36.914,5900.0
2006-01-09 10:25:00,64.53,64.62,64.53,64.61,5200.0,36.914,36.9655,36.914,36.9598,5200.0
2006-01-09 10:30:00,64.61,64.68,64.6,64.68,6600.0,36.9598,36.9998,36.9541,36.9998,6600.0
2006-01-09 10:35:00,64.67,64.68,64.56,64.57,5300.0,36.9941,36.9998,36.9312,36.9369,5300.0
2006-01-09 10:40:00,64.6,64.66,64.59,64.66,7100.0,36.9541,36.9884,36.9483,36.9884,7100.0
2006-01-09 10:45:00,64.63,64.63,64.56,64.62,5800.0,36.9712,36.9712,36.9312,36.9655,5800.0
2006-01-09 10:50:00,64.63,64.63,64.56,64.63,4800.0,36.9712,36.9712,36.9312,36.9712,4800.0
2006-01-09 10:55:00,64.63,64.68,64.61,64.62,6300.0,36.9712,36.9998,36.9598,36.9655,6300.0
2006-01-09 11:00:00,64.63,64.64,64.58,64.6,8400.0,36.9712,36.9769,36.9426,36.9541,8400.0
2006-01-09 11:05:00,64.6,64.69,64.6,64.66,5200.0,36.9541,37.0055,36.9541,36.9884,5200.0
2006-01-09 11:10:00,64.64,64.65,64.61,64.64,3400.0,36.9769,36.9827,36.9598,36.9769,3400.0
2006-01-09 11:15:00,64.64,64.71,64.64,64.71,6400.0,36.9769,37.017,36.9769,37.017,6400.0
2006-01-09 11:20:00,64.7,64.74,64.64,64.64,15800.0,37.0113,37.0341,36.9769,36.9769,15800.0
2006-01-09 11:25:00,64.64,64.74,64.64,64.7,7700.0,36.9769,37.0341,36.9769,37.0113,7700.0
2006-01-09 11:30:00,64.7,64.74,64.68,64.72,6300.0,37.0113,37.0341,36.9998,37.0227,6300.0
2006-01-09 11:35:00,64.72,64.74,64.7,64.72,7800.0,37.0227,37.0341,37.0113,37.0227,7800.0
2006-01-09 11:40:00,64.72,64.73,64.69,64.69,28600.0,37.0227,37.0284,37.0055,37.0055,28600.0
2006-01-09 11:45:00,64.69,64.7,64.68,64.68,3600.0,37.0055,37.0113,36.9998,36.9998,3600.0
2006-01-09 11:50:00,64.68,64.71,64.68,64.7,3900.0,36.9998,37.017,36.9998,37.0113,3900.0
2006-01-09 11:55:00,64.72,64.75,64.71,64.75,5500.0,37.0227,37.0399,37.017,37.0399,5500.0
2006-01-09 12:00:00,64.76,64.8,64.76,64.78,6900.0,37.0456,37.0685,37.0456,37.057,6900.0
2006-01-09 12:05:00,64.78,64.78,64.7,64.75,19600.0,37.057,37.057,37.0113,37.0399,19600.0
2006-01-09 12:10:00,64.75,64.77,64.72,64.73,3600.0,37.0399,37.0513,37.0227,37.0284,3600.0
2006-01-09 12:15:00,64.71,64.72,64.7,64.71,3100.0,37.017,37.0227,37.0113,37.017,3100.0
2006-01-09 12:20:00,64.69,64.72,64.66,64.68,11600.0,37.0055,37.0227,36.9884,36.9998,11600.0
2006-01-09 12:25:00,64.67,64.74,64.67,64.73,4100.0,36.9941,37.0341,36.9941,37.0284,4100.0
2006-01-09 12:30:00,64.69,64.71,64.66,64.69,4400.0,37.0055,37.017,36.9884,37.0055,4400.0
2006-01-09 12:35:00,64.7,64.7,64.62,64.62,4500.0,37.0113,37.0113,36.9655,36.9655,4500.0
2006-01-09 12:40:00,64.64,64.76,64.64,64.74,6400.0,36.9769,37.0456,36.9769,37.0341,6400.0
2006-01-09 12:45:00,64.76,64.76,64.7,64.7,2400.0,37.0456,37.0456,37.0113,37.0113,2400.0
2006-01-09 12:50:00,64.69,64.7,64.63,64.65,5000.0,37.0055,37.0113,36.9712,36.9827,5000.0
2006-01-09 12:55:00,64.65,64.66,64.62,64.62,2500.0,36.9827,36.9884,36.9655,36.9655,2500.0
2006-01-09 13:00:00,64.63,64.65,64.6,64.61,4600.0,36.9712,36.9827,36.9541,36.9598,4600.0
2006-01-09 13:05:00,64.6,64.62,64.56,64.61,8100.0,36.9541,36.9655,36.9312,36.9598,8100.0
2006-01-09 13:10:00,64.62,64.63,64.57,64.57,11500.0,36.9655,36.9712,36.9369,36.9369,11500.0
2006-01-09 13:15:00,64.57,64.57,64.55,64.57,3600.0,36.9369,36.9369,36.9255,36.9369,3600.0
2006-01-09 13:20:00,64.54,64.62,64.54,64.6,2800.0,36.9197,36.9655,36.9197,36.9541,2800.0
2006-01-09 13:25:00,64.6,64.64,64.59,64.62,6100.0,36.9541,36.9769,36.9483,36.9655,6100.0
2006-01-09 13:30:00,64.63,64.63,64.6,64.62,4800.0,36.9712,36.9712,36.9541,36.9655,4800.0
2006-01-09 13:35:00,64.62,64.8,64.61,64.77,10500.0,36.9655,37.0685,36.9598,37.0513,10500.0
2006-01-09 13:40:00,64.75,64.77,64.69,64.75,6000.0,37.0399,37.0513,37.0055,37.0399,6000.0
2006-01-09 13:45:00,64.76,64.86,64.76,64.82,13000.0,37.0456,37.1028,37.0456,37.0799,13000.0
2006-01-09 13:50:00,64.84,64.85,64.77,64.81,12800.0,37.0913,37.0971,37.0513,37.0742,12800.0
2006-01-09 13:55:00,64.79,64.83,64.76,64.79,9000.0,37.0627,37.0856,37.0456,37.0627,9000.0
2006-01-09 14:00:00,64.76,64.79,64.74,64.75,5400.0,37.0456,37.0627,37.0341,37.0399,5400.0
2006-01-09 14:05:00,64.74,64.74,64.72,64.72,6100.0,37.0341,37.0341,37.0227,37.0227,6100.0
2006-01-09 14:10:00,64.7,64.71,64.66,64.67,19100.0,37.0113,37.017,36.9884,36.9941,19100.0
2006-01-09 14:15:00,64.66,64.67,64.62,64.67,89100.0,36.9884,36.9941,36.9655,36.9941,89100.0
2006-01-09 14:20:00,64.67,64.69,64.62,64.68,6500.0,36.9941,37.0055,36.9655,36.9998,6500.0
2006-01-09 14:25:00,64.68,64.68,64.59,64.6,7100.0,36.9998,36.9998,36.9483,36.9541,7100.0
2006-01-09 14:30:00,64.6,64.63,64.56,64.58,5500.0,36.9541,36.9712,36.9312,36.9426,5500.0
2006-01-09 14:35:00,64.57,64.57,64.51,64.55,4100.0,36.9369,36.9369,36.9026,36.9255,4100.0
2006-01-09 14:40:00,64.54,64.67,64.51,64.52,18800.0,36.9197,36.9941,36.9026,36.9083,18800.0
2006-01-09 14:45:00,64.5,64.51,64.46,64.48,10100.0,36.8969,36.9026,36.874,36.8854,10100.0
2006-01-09 14:50:00,64.47,64.53,64.47,64.52,15000.0,36.8797,36.914,36.8797,36.9083,15000.0
2006-01-09 14:55:00,64.51,64.52,64.47,64.48,9500.0,36.9026,36.9083,36.8797,36.8854,9500.0
2006-01-09 15:00:00,64.49,64.49,64.44,64.47,13500.0,36.8911,36.8911,36.8625,36.8797,13500.0
2006-01-09 15:05:00,64.48,64.48,64.41,64.42,10300.0,36.8854,36.8854,36.8454,36.8511,10300.0
2006-01-09 15:10:00,64.41,64.43,64.38,64.41,13100.0,36.8454,36.8568,36.8282,36.8454,13100.0
2006-01-09 15:15:00,64.41,64.44,64.38,64.38,14000.0,36.8454,36.8625,36.8282,36.8282,14000.0
2006-01-09 15:20:00,64.39,64.4,64.37,64.38,34900.0,36.8339,36.8396,36.8225,36.8282,34900.0
2006-01-09 15:25:00,64.39,64.39,64.32,64.32,10700.0,36.8339,36.8339,36.7939,36.7939,10700.0
2006-01-09 15:30:00,64.33,64.43,64.32,64.43,26600.0,36.7996,36.8568,36.7939,36.8568,26600.0
2006-01-09 15:35:00,64.43,64.46,64.43,64.46,23300.0,36.8568,36.874,36.8568,36.874,23300.0
2006-01-09 15:40:00,64.44,64.49,64.43,64.43,14600.0,36.8625,36.8911,36.8568,36.8568,14600.0
2006-01-09 15:45:00,64.44,64.45,64.4,64.43,18500.0,36.8625,36.8683,36.8396,36.8568,18500.0
2006-01-09 15:50:00,64.43,64.46,64.4,64.4,17100.0,36.8568,36.874,36.8396,36.8396,17100.0
2006-01-09 15:55:00,64.4,64.5,64.4,64.46,21900.0,36.8396,36.8969,36.8396,36.874,21900.0
2006-01-10 09:30:00,64.25,64.28,64.24,64.26,10500.0,36.7538,36.771,36.7481,36.7596,10500.0
2006-01-10 09:35:00,64.25,64.25,64.19,64.23,6500.0,36.7538,36.7538,36.7195,36.7424,6500.0
2006-01-10 09:40:00,64.23,64.39,64.23,64.37,14400.0,36.7424,36.8339,36.7424,36.8225,14400.0
2006-01-10 09:45:00,64.36,64.36,64.25,64.29,8900.0,36.8168,36.8168,36.7538,36.7767,8900.0
2006-01-10 09:50:00,64.29,64.29,64.16,64.18,12500.0,36.7767,36.7767,36.7024,36.7138,12500.0
2006-01-10 09:55:00,64.19,64.34,64.19,64.34,16600.0,36.7195,36.8053,36.7195,36.8053,16600.0
2006-01-10 10:00:00,64.37,64.45,64.36,64.42,13600.0,36.8225,36.8683,36.8168,36.8511,13600.0
2006-01-10 10:05:00,64.42,64.42,64.22,64.35,8700.0,36.8511,36.8511,36.7367,36.811,8700.0
2006-01-10 10:10:00,64.33,64.39,64.32,64.37,11300.0,36.7996,36.8339,36.7939,36.8225,11300.0
2006-01-10 10:15:00,64.35,64.35,64.31,64.35,10000.0,36.811,36.811,36.7882,36.811,10000.0
2006-01-10 10:20:00,64.35,64.4,64.31,64.4,15300.0,36.811,36.8396,36.7882,36.8396,15300.0
2006-01-10 10:25:00,64.4,64.42,64.33,64.33,13000.0,36.8396,36.8511,36.7996,36.7996,13000.0
2006-01-10 10:30:00,64.34,64.41,64.33,64.33,10900.0,36.8053,36.8454,36.7996,36.7996,10900.0
2006-01-10 10:35:00,64.32,64.43,64.31,64.42,8900.0,36.7939,36.8568,36.7882,36.8511,8900.0
2006-01-10 10:40:00,64.41,64.41,64.34,64.34,9700.0,36.8454,36.8454,36.8053,36.8053,9700.0
2006-01-10 10:45:00,64.34,64.36,64.33,64.34,11900.0,36.8053,36.8168,36.7996,36.8053,11900.0
2006-01-10 10:50:00,64.34,64.4,64.34,64.34,15600.0,36.8053,36.8396,36.8053,36.8053,15600.0
2006-01-10 10:55:00,64.33,64.49,64.33,64.48,18200.0,36.7996,36.8911,36.7996,36.8854,18200.0
2006-01-10 11:00:00,64.47,64.47,64.36,64.4,16200.0,36.8797,36.8797,36.8168,36.8396,16200.0
2006-01-10 11:05:00,64.4,64.44,64.34,64.36,15800.0,36.8396,36.8625,36.8053,36.8168,15800.0
2006-01-10 11:10:00,64.35,64.36,64.34,64.35,6300.0,36.811,36.8168,36.8053,36.811,6300.0
2006-01-10 11:15:00,64.35,64.35,64.32,64.34,15200.0,36.811,36.811,36.7939,36.8053,15200.0
2006-01-10 11:20:00,64.34,64.35,64.3,64.33,10500.0,36.8053,36.811,36.7824,36.7996,10500.0
2006-01-10 11:25:00,64.32,64.32,64.27,64.27,7600.0,36.7939,36.7939,36.7653,36.7653,7600.0
2006-01-10 11:30:00,64.27,64.28,64.25,64.26,13100.0,36.7653,36.771,36.7538,36.7596,13100.0
2006-01-10 11:35:00,64.27,64.29,64.25,64.29,8500.0,36.7653,36.7767,36.7538,36.7767,8500.0
2006-01-10 11:40:00,64.29,64.38,64.29,64.35,8800.0,36.7767,36.8282,36.7767,36.811,8800.0
2006-01-10 11:45:00,64.35,64.39,64.35,64.37,7500.0,36.811,36.8339,36.811,36.8225,7500.0
2006-01-10 11:50:00,64.37,64.38,64.34,64.35,3900.0,36.8225,36.8282,36.8053,36.811,3900.0
2006-01-10 11:55:00,64.36,64.38,64.34,64.37,6800.0,36.8168,36.8282,36.8053,36.8225,6800.0
2006-01-10 12:00:00,64.37,64.44,64.37,64.4,10400.0,36.8225,36.8625,36.8225,36.8396,10400.0
2006-01-10 12:05:00,64.41,64.43,64.39,64.43,8000.0,36.8454,36.8568,36.8339,36.8568,8000.0
2006-01-10 12:10:00,64.41,64.42,64.38,64.39,9600.0,36.8454,36.8511,36.8282,36.8339,9600.0
2006-01-10 12:15:00,64.38,64.41,64.38,64.41,8100.0,36.8282,36.8454,36.8282,36.8454,8100.0
2006-01-10 12:20:00,64.41,64.42,64.37,64.38,4900.0,36.8454,36.8511,36.8225,36.8282,4900.0
2006-01-10 12:25:00,64.37,64.42,64.35,64.42,7800.0,36.8225,36.8511,36.811,36.8511,7800.0
2006-01-10 12:30:00,64.38,64.4,64.37,64.39,11800.0,36.8282,36.8396,36.8225,36.8339,11800.0
2006-01-10 12:35:00,64.38,64.45,64.38,64.45,4800.0,36.8282,36.8683,36.8282,36.8683,4800.0
2006-01-10 12:40:00,64.44,64.44,64.38,64.38,13500.0,36.8625,36.8625,36.8282,36.8282,13500.0
2006-01-10 12:45:00,64.37,64.37,64.33,64.33,8100.0,36.8225,36.8225,36.7996,36.7996,8100.0
2006-01-10 12:50:00,64.34,64.46,64.34,64.46,9700.0,36.8053,36.874,36.8053,36.874,9700.0
2006-01-10 12:55:00,64.46,64.46,64.44,64.46,4800.0,36.874,36.874,36.8625,36.874,4800.0
2006-01-10 13:00:00,64.46,64.49,64.46,64.48,3800.0,36.874,36.8911,36.874,36.8854,3800.0
2006-01-10 13:05:00,64.48,64.49,64.47,64.49,5000.0,36.8854,36.8911,36.8797,36.8911,5000.0
2006-01-10 13:10:00,64.49,64.59,64.48,64.59,15800.0,36.8911,36.9483,36.8854,36.9483,15800.0
2006-01-10 13:15:00,64.59,64.64,64.57,64.61,7500.0,36.9483,36.9769,36.9369,36.9598,7500.0
2006-01-10 13:20:00,64.62,64.7,64.62,64.67,8200.0,36.9655,37.0113,36.9655,36.9941,8200.0
2006-01-10 13:25:00,64.66,64.74,64.66,64.73,6900.0,36.9884,37.0341,36.9884,37.0284,6900.0
2006-01-10 13:30:00,64.73,64.75,64.71,64.72,21500.0,37.0284,37.0399,37.017,37.0227,21500.0
2006-01-10 13:35:00,64.73,64.73,64.64,64.64,8200.0,37.0284,37.0284,36.9769,36.9769,8200.0
2006-01-10 13:40:00,64.6,64.65,64.6,64.62,21900.0,36.9541,36.9827,36.9541,36.9655,21900.0
2006-01-10 13:45:00,64.62,64.63,64.56,64.56,10300.0,36.9655,36.9712,36.9312,36.9312,10300.0
2006-01-10 13:50:00,64.59,64.61,64.57,64.57,7000.0,36.9483,36.9598,36.9369,36.9369,7000.0
2006-01-10 13:55:00,64.57,64.57,64.49,64.51,5600.0,36.9369,36.9369,36.8911,36.9026,5600.0
2006-01-10 14:00:00,64.47,64.47,64.4,64.45,11900.0,36.8797,36.8797,36.8396,36.8683,11900.0
2006-01-10 14:05:00,64.45,64.47,64.41,64.41,5700.0,36.8683,36.8797,36.8454,36.8454,5700.0
2006-01-10 14:10:00,64.42,64.49,64.39,64.41,11000.0,36.8511,36.8911,36.8339,36.8454,11000.0
2006-01-10 14:15:00,64.41,64.45,64.39,64.4,7800.0,36.8454,36.8683,36.8339,36.8396,7800.0
2006-01-10 14:20:00,64.41,64.47,64.4,64.45,8300.0,36.8454,36.8797,36.8396,36.8683,8300.0
2006-01-10 14:25:00,64.44,64.45,64.36,64.37,10300.0,36.8625,36.8683,36.8168,36.8225,10300.0
2006-01-10 14:30:00,64.37,64.38,64.35,64.38,8900.0,36.8225,36.8282,36.811,36.8282,8900.0
2006-01-10 14:35:00,64.37,64.44,64.36,64.41,10200.0,36.8225,36.8625,36.8168,36.8454,10200.0
2006-01-10 14:40:00,64.41,64.43,64.37,64.37,3600.0,36.8454,36.8568,36.8225,36.8225,3600.0
2006-01-10 14:45:00,64.38,64.46,64.37,64.46,13100.0,36.8282,36.874,36.8225,36.874,13100.0
2006-01-10 14:50:00,64.44,64.45,64.41,64.41,5300.0,36.8625,36.8683,36.8454,36.8454,5300.0
2006-01-10 14:55:00,64.41,64.43,64.37,64.4,6700.0,36.8454,36.8568,36.8225,36.8396,6700.0
2006-01-10 15:00:00,64.4,64.48,64.4,64.47,17000.0,36.8396,36.8854,36.8396,36.8797,17000.0
2006-01-10 15:05:00,64.48,64.49,64.46,64.49,3900.0,36.8854,36.8911,36.874,36.8911,3900.0
2006-01-10 15:10:00,64.48,64.51,64.48,64.49,20600.0,36.8854,36.9026,36.8854,36.8911,20600.0
2006-01-10 15:15:00,64.49,64.52,64.47,64.52,14600.0,36.8911,36.9083,36.8797,36.9083,14600.0
2006-01-10 15:20:00,64.52,64.59,64.48,64.5,11000.0,36.9083,36.9483,36.8854,36.8969,11000.0
2006-01-10 15:25:00,64.5,64.5,64.43,64.47,12000.0,36.8969,36.8969,36.8568,36.8797,12000.0
2006-01-10 15:30:00,64.47,64.51,64.41,64.41,12100.0,36.8797,36.9026,36.8454,36.8454,12100.0
2006-01-10 15:35:00,64.41,64.45,64.4,64.44,13600.0,36.8454,36.8683,36.8396,36.8625,13600.0
2006-01-10 15:40:00,64.43,64.44,64.39,64.4,12300.0,36.8568,36.8625,36.8339,36.8396,12300.0
2006-01-10 15:45:00,64.4,64.41,64.37,64.4,26700.0,36.8396,36.8454,36.8225,36.8396,26700.0
2006-01-10 15:50:00,64.4,64.44,64.39,64.44,18300.0,36.8396,36.8625,36.8339,36.8625,18300.0
2006-01-10 15:55:00,64.44,64.44,64.41,64.42,24400.0,36.8625,36.8625,36.8454,36.8511,24400.0
2006-01-11 09:30:00,64.1,64.15,64.0,64.0,29600.0,36.9524,36.9812,36.8947,36.8947,29600.0
2006-01-11 09:35:00,64.0,64.1,63.96,64.05,15300.0,36.8947,36.9524,36.8717,36.9235,15300.0
2006-01-11 09:40:00,64.03,64.03,63.86,64.02,21300.0,36.912,36.912,36.814,36.9063,21300.0
2006-01-11 09:45:00,64.04,64.1,64.01,64.07,42300.0,36.9178,36.9524,36.9005,36.9351,42300.0
2006-01-11 09:50:00,64.07,64.07,63.98,64.07,22200.0,36.9351,36.9351,36.8832,36.9351,22200.0
2006-01-11 09:55:00,64.08,64.1,64.05,64.05,9300.0,36.9408,36.9524,36.9235,36.9235,9300.0
2006-01-11 10:00:00,64.03,64.06,63.99,64.03,10300.0,36.912,36.9293,36.889,36.912,10300.0
2006-01-11 10:05:00,64.06,64.06,63.98,63.99,5400.0,36.9293,36.9293,36.8832,36.889,5400.0
2006-01-11 10:10:00,63.98,64.06,63.95,64.04,9200.0,36.8832,36.9293,36.8659,36.9178,9200.0
2006-01-11 10:15:00,64.03,64.15,64.03,64.15,11600.0,36.912,36.9812,36.912,36.9812,11600.0
2006-01-11 10:20:00,64.15,64.35,64.15,64.34,19100.0,36.9812,37.0965,36.9812,37.0907,19100.0
2006-01-11 10:25:00,64.35,64.36,64.23,64.27,11700.0,37.0965,37.1023,37.0273,37.0504,11700.0
2006-01-11 10:30:00,64.28,64.31,64.21,64.26,13000.0,37.0561,37.0734,37.0158,37.0446,13000.0
2006-01-11 10:35:00,64.26,64.3,64.26,64.27,10300.0,37.0446,37.0677,37.0446,37.0504,10300.0
2006-01-11 10:40:00,64.26,64.29,64.23,64.29,17000.0,37.0446,37.0619,37.0273,37.0619,17000.0
2006-01-11 10:45:00,64.26,64.35,64.26,64.35,52700.0,37.0446,37.0965,37.0446,37.0965,52700.0
2006-01-11 10:50:00,64.36,64.37,64.19,64.21,28600.0,37.1023,37.108,37.0043,37.0158,28600.0
2006-01-11 10:55:00,64.22,64.24,64.21,64.23,19000.0,37.0215,37.0331,37.0158,37.0273,19000.0
2006-01-11 11:00:00,64.23,64.29,64.23,64.28,12800.0,37.0273,37.0619,37.0273,37.0561,12800.0
2006-01-11 11:05:00,64.28,64.3,64.22,64.26,15700.0,37.0561,37.0677,37.0215,37.0446,15700.0
2006-01-11 11:10:00,64.27,64.3,64.27,64.3,9400.0,37.0504,37.0677,37.0504,37.0677,9400.0
2006-01-11 11:15:00,64.3,64.34,64.28,64.31,41600.0,37.0677,37.0907,37.0561,37.0734,41600.0
2006-01-11 11:20:00,64.3,64.3,64.25,64.27,10900.0,37.0677,37.0677,37.0388,37.0504,10900.0
2006-01-11 11:25:00,64.27,64.27,64.22,64.25,12300.0,37.0504,37.0504,37.0215,37.0388,12300.0
2006-01-11 11:30:00,64.25,64.26,64.2,64.21,8900.0,37.0388,37.0446,37.01,37.0158,8900.0
2006-01-11 11:35:00,64.2,64.3,64.2,64.3,10600.0,37.01,37.0677,37.01,37.0677,10600.0
2006-01-11 11:40:00,64.3,64.3,64.12,64.16,18500.0,37.0677,37.0677,36.9639,36.987,18500.0
2006-01-11 11:45:00,64.16,64.17,64.12,64.17,5100.0,36.987,36.9927,36.9639,36.9927,5100.0
2006-01-11 11:50:00,64.17,64.17,64.1,64.1,15800.0,36.9927,36.9927,36.9524,36.9524,15800.0
2006-01-11 11:55:00,64.1,64.18,64.09,64.1,24000.0,36.9524,36.9985,36.9466,36.9524,24000.0
2006-01-11 12:00:00,64.11,64.21,64.11,64.19,9700.0,36.9581,37.0158,36.9581,37.0043,9700.0
2006-01-11 12:05:00,64.19,64.25,64.19,64.24,9100.0,37.0043,37.0388,37.0043,37.0331,9100.0
2006-01-11 12:10:00,64.24,64.25,64.19,64.23,8900.0,37.0331,37.0388,37.0043,37.0273,8900.0
2006-01-11 12:15:00,64.22,64.26,64.16,64.2,8700.0,37.0215,37.0446,36.987,37.01,8700.0
2006-01-11 12:20:00,64.2,64.26,64.2,64.25,11400.0,37.01,37.0446,37.01,37.0388,11400.0
2006-01-11 12:25:00,64.26,64.29,64.24,64.27,10700.0,37.0446,37.0619,37.0331,37.0504,10700.0
2006-01-11 12:30:00,64.27,64.3,64.27,64.28,5200.0,37.0504,37.0677,37.0504,37.0561,5200.0
2006-01-11 12:35:00,64.28,64.3,64.28,64.29,4600.0,37.0561,37.0677,37.0561,37.0619,4600.0
2006-01-11 12:40:00,64.28,64.28,64.23,64.27,2900.0,37.0561,37.0561,37.0273,37.0504,2900.0
2006-01-11 12:45:00,64.26,64.3,64.26,64.28,3200.0,37.0446,37.0677,37.0446,37.0561,3200.0
2006-01-11 12:50:00,64.26,64.3,64.21,64.3,8200.0,37.0446,37.0677,37.0158,37.0677,8200.0
2006-01-11 12:55:00,64.29,64.29,64.22,64.25,1900.0,37.0619,37.0619,37.0215,37.0388,1900.0
2006-01-11 13:00:00,64.24,64.24,64.19,64.19,2700.0,37.0331,37.0331,37.0043,37.0043,2700.0
2006-01-11 13:05:00,64.2,64.21,64.1,64.1,8300.0,37.01,37.0158,36.9524,36.9524,8300.0
2006-01-11 13:10:00,64.13,64.16,64.08,64.08,4300.0,36.9697,36.987,36.9408,36.9408,4300.0
2006-01-11 13:15:00,64.08,64.13,64.02,64.13,5900.0,36.9408,36.9697,36.9063,36.9697,5900.0
2006-01-11 13:20:00,64.13,64.13,64.09,64.12,5600.0,36.9697,36.9697,36.9466,36.9639,5600.0
2006-01-11 13:25:00,64.11,64.11,64.03,64.03,5300.0,36.9581,36.9581,36.912,36.912,5300.0
2006-01-11 13:30:00,64.03,64.09,64.03,64.05,4000.0,36.912,36.9466,36.912,36.9235,4000.0
2006-01-11 13:35:00,64.05,64.12,64.05,64.09,6100.0,36.9235,36.9639,36.9235,36.9466,6100.0
2006-01-11 13:40:00,64.11,64.19,64.1,64.15,4500.0,36.9581,37.0043,36.9524,36.9812,4500.0
2006-01-11 13:45:00,64.15,64.17,64.12,64.14,4200.0,36.9812,36.9927,36.9639,36.9754,4200.0
2006-01-11 13:50:00,64.14,64.15,64.11,64.11,5100.0,36.9754,36.9812,36.9581,36.9581,5100.0
2006-01-11 13:55:00,64.11,64.2,64.11,64.18,6600.0,36.9581,37.01,36.9581,36.9985,6600.0
2006-01-11 14:00:00,64.18,64.19,64.16,64.17,4000.0,36.9985,37.0043,36.987,36.9927,4000.0
2006-01-11 14:05:00,64.18,64.24,64.18,64.23,6700.0,36.9985,37.0331,36.9985,37.0273,6700.0
2006-01-11 14:10:00,64.23,64.33,64.22,64.3,12200.0,37.0273,37.085,37.0215,37.0677,12200.0
2006-01-11 14:15:00,64.29,64.32,64.2,64.22,10800.0,37.0619,37.0792,37.01,37.0215,10800.0
2006-01-11 14:20:00,64.22,64.31,64.21,64.31,6300.0,37.0215,37.0734,37.0158,37.0734,6300.0
2006-01-11 14:25:00,64.32,64.32,64.29,64.29,6400.0,37.0792,37.0792,37.0619,37.0619,6400.0
2006-01-11 14:30:00,64.29,64.32,64.29,64.31,6000.0,37.0619,37.0792,37.0619,37.0734,6000.0
2006-01-11 14:35:00,64.32,64.38,64.31,64.35,8800.0,37.0792,37.1138,37.0734,37.0965,8800.0
2006-01-11 14:40:00,64.35,64.38,64.33,64.33,10400.0,37.0965,37.1138,37.085,37.085,10400.0
2006-01-11 14:45:00,64.32,64.36,64.32,64.33,7600.0,37.0792,37.1023,37.0792,37.085,7600.0
2006-01-11 14:50:00,64.32,64.36,64.31,64.36,6500.0,37.0792,37.1023,37.0734,37.1023,6500.0
2006-01-11 14:55:00,64.37,64.45,64.37,64.44,10600.0,37.108,37.1541,37.108,37.1484,10600.0
2006-01-11 15:00:00,64.44,64.45,64.43,64.43,11700.0,37.1484,37.1541,37.1426,37.1426,11700.0
2006-01-11 15:05:00,64.42,64.42,64.36,64.37,8200.0,37.1368,37.1368,37.1023,37.108,8200.0
2006-01-11 15:10:00,64.37,64.39,64.37,64.38,5400.0,37.108,37.1196,37.108,37.1138,5400.0
2006-01-11 15:15:00,64.38,64.39,64.37,64.37,10000.0,37.1138,37.1196,37.108,37.108,10000.0
2006-01-11 15:20:00,64.38,64.4,64.37,64.4,9700.0,37.1138,37.1253,37.108,37.1253,9700.0
2006-01-11 15:25:00,64.41,64.42,64.4,64.41,10300.0,37.1311,37.1368,37.1253,37.1311,10300.0
2006-01-11 15:30:00,64.4,64.4,64.38,64.39,12500.0,37.1253,37.1253,37.1138,37.1196,12500.0
2006-01-11 15:35:00,64.4,64.43,64.39,64.43,16300.0,37.1253,37.1426,37.1196,37.1426,16300.0
2006-01-11 15:40:00,64.42,64.45,64.41,64.43,11800.0,37.1368,37.1541,37.1311,37.1426,11800.0
2006-01-11 15:45:00,64.43,64.43,64.39,64.4,8200.0,37.1426,37.1426,37.1196,37.1253,8200.0
2006-01-11 15:50:00,64.39,64.43,64.37,64.41,13700.0,37.1196,37.1426,37.108,37.1311,13700.0
2006-01-11 15:55:00,64.41,64.45,64.38,64.45,9900.0,37.1311,37.1541,37.1138,37.1541,9900.0
2006-01-12 09:30:00,64.25,64.25,64.1,64.16,13500.0,37.0388,37.0388,36.9524,36.987,13500.0
2006-01-12 09:35:00,64.18,64.25,64.15,64.19,33200.0,36.9985,37.0388,36.9812,37.0043,33200.0
2006-01-12 09:40:00,64.19,64.19,63.97,64.01,18000.0,37.0043,37.0043,36.8774,36.9005,18000.0
2006-01-12 09:45:00,64.05,64.09,63.98,64.07,14000.0,36.9235,36.9466,36.8832,36.9351,14000.0
2006-01-12 09:50:00,64.1,64.13,64.06,64.1,12500.0,36.9524,36.9697,36.9293,36.9524,12500.0
2006-01-12 09:55:00,64.1,64.14,64.06,64.09,9800.0,36.9524,36.9754,36.9293,36.9466,9800.0
2006-01-12 10:00:00,64.1,64.11,63.99,64.04,9000.0,36.9524,36.9581,36.889,36.9178,9000.0
2006-01-12 10:05:00,64.05,64.05,63.96,64.01,6900.0,36.9235,36.9235,36.8717,36.9005,6900.0
2006-01-12 10:10:00,64.01,64.01,63.89,63.9,7300.0,36.9005,36.9005,36.8313,36.8371,7300.0
2006-01-12 10:15:00,63.89,64.01,63.87,64.0,5200.0,36.8313,36.9005,36.8198,36.8947,5200.0
2006-01-12 10:20:00,64.01,64.08,64.0,64.08,6900.0,36.9005,36.9408,36.8947,36.9408,6900.0
2006-01-12 10:25:00,64.09,64.15,64.09,64.09,6200.0,36.9466,36.9812,36.9466,36.9466,6200.0
2006-01-12 10:30:00,64.1,64.12,63.96,63.96,12300.0,36.9524,36.9639,36.8717,36.8717,12300.0
2006-01-12 10:35:00,63.92,64.01,63.88,63.99,9700.0,36.8486,36.9005,36.8255,36.889,9700.0
2006-01-12 10:40:00,64.01,64.01,63.91,63.95,7800.0,36.9005,36.9005,36.8428,36.8659,7800.0
2006-01-12 10:45:00,63.96,64.0,63.96,63.98,7000.0,36.8717,36.8947,36.8717,36.8832,7000.0
2006-01-12 10:50:00,63.97,64.0,63.96,64.0,5100.0,36.8774,36.8947,36.8717,36.8947,5100.0
2006-01-12 10:55:00,64.0,64.04,64.0,64.02,5800.0,36.8947,36.9178,36.8947,36.9063,5800.0
2006-01-12 11:00:00,64.02,64.05,64.0,64.04,4900.0,36.9063,36.9235,36.8947,36.9178,4900.0
2006-01-12 11:05:00,64.04,64.04,63.87,63.87,8700.0,36.9178,36.9178,36.8198,36.8198,8700.0
2006-01-12 11:10:00,63.87,63.89,63.87,63.87,4400.0,36.8198,36.8313,36.8198,36.8198,4400.0
2006-01-12 11:15:00,63.87,63.88,63.78,63.8,8100.0,36.8198,36.8255,36.7679,36.7794,8100.0
2006-01-12 11:20:00,63.81,63.82,63.72,63.81,9700.0,36.7852,36.791,36.7333,36.7852,9700.0
2006-01-12 11:25:00,63.81,63.86,63.8,63.85,5700.0,36.7852,36.814,36.7794,36.8083,5700.0
2006-01-12 11:30:00,63.85,63.91,63.85,63.9,6500.0,36.8083,36.8428,36.8083,36.8371,6500.0
2006-01-12 11:35:00,63.9,63.9,63.87,63.87,4700.0,36.8371,36.8371,36.8198,36.8198,4700.0
2006-01-12 11:40:00,63.88,63.94,63.88,63.91,6300.0,36.8255,36.8601,36.8255,36.8428,6300.0
2006-01-12 11:45:00,63.89,63.92,63.86,63.91,5800.0,36.8313,36.8486,36.814,36.8428,5800.0
2006-01-12 11:50:00,63.92,64.0,63.91,63.96,5900.0,36.8486,36.8947,36.8428,36.8717,5900.0
2006-01-12 11:55:00,63.96,63.98,63.93,63.95,3900.0,36.8717,36.8832,36.8544,36.8659,3900.0
2006-01-12 12:00:00,63.95,63.96,63.93,63.96,5500.0,36.8659,36.8717,36.8544,36.8717,5500.0
2006-01-12 12:05:00,63.97,63.97,63.94,63.95,2500.0,36.8774,36.8774,36.8601,36.8659,2500.0
2006-01-12 12:10:00,63.95,63.95,63.92,63.93,4800.0,36.8659,36.8659,36.8486,36.8544,4800.0
2006-01-12 12:15:00,63.92,63.92,63.89,63.89,5400.0,36.8486,36.8486,36.8313,36.8313,5400.0
2006-01-12 12:20:00,63.89,63.92,63.89,63.9,4900.0,36.8313,36.8486,36.8313,36.8371,4900.0
2006-01-12 12:25:00,63.89,63.91,63.81,63.85,9400.0,36.8313,36.8428,36.7852,36.8083,9400.0
2006-01-12 12:30:00,63.85,63.87,63.83,63.84,8600.0,36.8083,36.8198,36.7967,36.8025,8600.0
2006-01-12 12:35:00,63.84,63.85,63.82,63.83,3500.0,36.8025,36.8083,36.791,36.7967,3500.0
2006-01-12 12:40:00,63.83,63.95,63.83,63.94,9000.0,36.7967,36.8659,36.7967,36.8601,9000.0
2006-01-12 12:45:00,63.94,63.96,63.92,63.95,14000.0,36.8601,36.8717,36.8486,36.8659,14000.0
2006-01-12 12:50:00,63.95,63.97,63.94,63.95,5400.0,36.8659,36.8774,36.8601,36.8659,5400.0
2006-01-12 12:55:00,63.95,63.95,63.93,63.94,9800.0,36.8659,36.8659,36.8544,36.8601,9800.0
2006-01-12 13:00:00,63.94,63.94,63.91,63.91,9500.0,36.8601,36.8601,36.8428,36.8428,9500.0
2006-01-12 13:05:00,63.91,63.93,63.91,63.93,3800.0,36.8428,36.8544,36.8428,36.8544,3800.0
2006-01-12 13:10:00,63.94,64.0,63.94,63.98,5100.0,36.8601,36.8947,36.8601,36.8832,5100.0
2006-01-12 13:15:00,63.98,64.02,63.98,64.02,5400.0,36.8832,36.9063,36.8832,36.9063,5400.0
2006-01-12 13:20:00,64.02,64.07,64.02,64.07,23500.0,36.9063,36.9351,36.9063,36.9351,23500.0
2006-01-12 13:25:00,64.08,64.11,64.05,64.09,23500.0,36.9408,36.9581,36.9235,36.9466,23500.0
2006-01-12 13:30:00,64.09,64.1,64.06,64.1,13000.0,36.9466,36.9524,36.9293,36.9524,13000.0
2006-01-12 13:35:00,64.1,64.1,64.06,64.06,12100.0,36.9524,36.9524,36.9293,36.9293,12100.0
2006-01-12 13:40:00,64.08,64.08,64.04,64.07,9500.0,36.9408,36.9408,36.9178,36.9351,9500.0
2006-01-12 13:45:00,64.07,64.07,64.05,64.07,7100.0,36.9351,36.9351,36.9235,36.9351,7100.0
2006-01-12 13:50:00,64.06,64.06,63.95,63.95,11000.0,36.9293,36.9293,36.8659,36.8659,11000.0
2006-01-12 13:55:00,63.92,63.93,63.89,63.92,9900.0,36.8486,36.8544,36.8313,36.8486,9900.0
2006-01-12 14:00:00,63.92,63.94,63.84,63.84,12800.0,36.8486,36.8601,36.8025,36.8025,12800.0
2006-01-12 14:05:00,63.86,63.88,63.78,63.87,10300.0,36.814,36.8255,36.7679,36.8198,10300.0
2006-01-12 14:10:00,63.87,63.88,63.82,63.82,7100.0,36.8198,36.8255,36.791,36.791,7100.0
2006-01-12 14:15:00,63.82,63.89,63.81,63.89,7300.0,36.791,36.8313,36.7852,36.8313,7300.0
2006-01-12 14:20:00,63.89,63.91,63.89,63.89,3600.0,36.8313,36.8428,36.8313,36.8313,3600.0
2006-01-12 14:25:00,63.89,63.92,63.87,63.87,6000.0,36.8313,36.8486,36.8198,36.8198,6000.0
2006-01-12 14:30:00,63.87,63.87,63.75,63.8,10200.0,36.8198,36.8198,36.7506,36.7794,10200.0
2006-01-12 14:35:00,63.8,63.81,63.73,63.74,14400.0,36.7794,36.7852,36.7391,36.7448,14400.0
2006-01-12 14:40:00,63.74,63.74,63.67,63.68,22400.0,36.7448,36.7448,36.7045,36.7103,22400.0
2006-01-12 14:45:00,63.68,63.68,63.53,63.58,14300.0,36.7103,36.7103,36.6238,36.6526,14300.0
2006-01-12 14:50:00,63.58,63.62,63.44,63.62,20600.0,36.6526,36.6757,36.5719,36.6757,20600.0
2006-01-12 14:55:00,63.61,63.62,63.55,63.59,9400.0,36.6699,36.6757,36.6353,36.6584,9400.0
2006-01-12 15:00:00,63.58,63.58,63.52,63.53,19800.0,36.6526,36.6526,36.618,36.6238,19800.0
2006-01-12 15:05:00,63.53,63.54,63.48,63.48,12700.0,36.6238,36.6295,36.595,36.595,12700.0
2006-01-12 15:10:00,63.49,63.53,63.49,63.53,20100.0,36.6007,36.6238,36.6007,36.6238,20100.0
2006-01-12 15:15:00,63.52,63.53,63.51,63.52,16600.0,36.618,36.6238,36.6122,36.618,16600.0
2006-01-12 15:20:00,63.53,63.53,63.52,63.53,19500.0,36.6238,36.6238,36.618,36.6238,19500.0
2006-01-12 15:25:00,63.53,63.58,63.53,63.58,8100.0,36.6238,36.6526,36.6238,36.6526,8100.0
2006-01-12 15:30:00,63.59,63.62,63.57,63.61,9300.0,36.6584,36.6757,36.6468,36.6699,9300.0
2006-01-12 15:35:00,63.61,63.66,63.6,63.64,17200.0,36.6699,36.6987,36.6641,36.6872,17200.0
2006-01-12 15:40:00,63.64,63.64,63.6,63.61,15600.0,36.6872,36.6872,36.6641,36.6699,15600.0
2006-01-12 15:45:00,63.62,63.65,63.58,63.65,26400.0,36.6757,36.693,36.6526,36.693,26400.0
2006-01-12 15:50:00,63.65,63.65,63.6,63.62,21800.0,36.693,36.693,36.6641,36.6757,21800.0
2006-01-12 15:55:00,63.6,63.66,63.6,63.66,32100.0,36.6641,36.6987,36.6641,36.6987,32100.0
2006-01-13 09:30:00,63.77,64.03,63.77,63.99,17200.0,36.7621,36.912,36.7621,36.889,17200.0
2006-01-13 09:35:00,64.04,64.1,63.84,63.99,7400.0,36.9178,36.9524,36.8025,36.889,7400.0
2006-01-13 09:40:00,63.99,63.99,63.67,63.71,11700.0,36.889,36.889,36.7045,36.7275,11700.0
2006-01-13 09:45:00,63.72,63.84,63.63,63.63,14600.0,36.7333,36.8025,36.6814,36.6814,14600.0
2006-01-13 09:50:00,63.62,63.69,63.5,63.67,16400.0,36.6757,36.716,36.6065,36.7045,16400.0
2006-01-13 09:55:00,63.68,63.7,63.52,63.52,8600.0,36.7103,36.7218,36.618,36.618,8600.0
2006-01-13 10:00:00,63.53,63.57,63.44,63.47,11900.0,36.6238,36.6468,36.5719,36.5892,11900.0
2006-01-13 10:05:00,63.49,63.62,63.47,63.58,21300.0,36.6007,36.6757,36.5892,36.6526,21300.0
2006-01-13 10:10:00,63.58,63.59,63.47,63.48,8200.0,36.6526,36.6584,36.5892,36.595,8200.0
2006-01-13 10:15:00,63.47,63.48,63.45,63.45,6800.0,36.5892,36.595,36.5777,36.5777,6800.0
2006-01-13 10:20:00,63.46,63.54,63.45,63.5,11100.0,36.5834,36.6295,36.5777,36.6065,11100.0
2006-01-13 10:25:00,63.45,63.52,63.45,63.49,6900.0,36.5777,36.618,36.5777,36.6007,6900.0
2006-01-13 10:30:00,63.51,63.53,63.46,63.49,11700.0,36.6122,36.6238,36.5834,36.6007,11700.0
2006-01-13 10:35:00,63.49,63.54,63.49,63.53,6000.0,36.6007,36.6295,36.6007,36.6238,6000.0
2006-01-13 10:40:00,63.53,63.6,63.53,63.59,8800.0,36.6238,36.6641,36.6238,36.6584,8800.0
2006-01-13 10:45:00,63.59,63.63,63.59,63.62,4800.0,36.6584,36.6814,36.6584,36.6757,4800.0
2006-01-13 10:50:00,63.63,63.69,63.63,63.68,9700.0,36.6814,36.716,36.6814,36.7103,9700.0
2006-01-13 10:55:00,63.68,63.74,63.65,63.74,9700.0,36.7103,36.7448,36.693,36.7448,9700.0
2006-01-13 11:00:00,63.75,63.77,63.7,63.71,11100.0,36.7506,36.7621,36.7218,36.7275,11100.0
2006-01-13 11:05:00,63.72,63.74,63.71,63.71,3300.0,36.7333,36.7448,36.7275,36.7275,3300.0
2006-01-13 11:10:00,63.71,63.8,63.71,63.79,7900.0,36.7275,36.7794,36.7275,36.7737,7900.0
2006-01-13 11:15:00,63.78,63.84,63.77,63.82,6600.0,36.7679,36.8025,36.7621,36.791,6600.0
2006-01-13 11:20:00,63.82,63.82,63.77,63.8,6100.0,36.791,36.791,36.7621,36.7794,6100.0
2006-01-13 11:25:00,63.8,63.8,63.75,63.75,3800.0,36.7794,36.7794,36.7506,36.7506,3800.0
2006-01-13 11:30:00,63.76,63.86,63.76,63.86,5400.0,36.7564,36.814,36.7564,36.814,5400.0
2006-01-13 11:35:00,63.84,63.86,63.83,63.83,2900.0,36.8025,36.814,36.7967,36.7967,2900.0
2006-01-13 11:40:00,63.83,63.84,63.8,63.82,5200.0,36.7967,36.8025,36.7794,36.791,5200.0
2006-01-13 11:45:00,63.82,63.82,63.76,63.77,3600.0,36.791,36.791,36.7564,36.7621,3600.0
2006-01-13 11:50:00,63.77,63.77,63.74,63.74,3600.0,36.7621,36.7621,36.7448,36.7448,3600.0
2006-01-13 11:55:00,63.73,63.75,63.7,63.71,10700.0,36.7391,36.7506,36.7218,36.7275,10700.0
2006-01-13 12:00:00,63.72,63.74,63.72,63.74,4400.0,36.7333,36.7448,36.7333,36.7448,4400.0
2006-01-13 12:05:00,63.74,63.74,63.63,63.63,12600.0,36.7448,36.7448,36.6814,36.6814,12600.0
2006-01-13 12:10:00,63.64,63.72,63.64,63.72,7800.0,36.6872,36.7333,36.6872,36.7333,7800.0
2006-01-13 12:15:00,63.73,63.74,63.72,63.74,3500.0,36.7391,36.7448,36.7333,36.7448,3500.0
2006-01-13 12:20:00,63.72,63.74,63.72,63.74,2900.0,36.7333,36.7448,36.7333,36.7448,2900.0
2006-01-13 12:25:00,63.74,63.75,63.73,63.75,4600.0,36.7448,36.7506,36.7391,36.7506,4600.0
2006-01-13 12:30:00,63.74,63.74,63.71,63.71,3000.0,36.7448,36.7448,36.7275,36.7275,3000.0
2006-01-13 12:35:00,63.71,63.71,63.66,63.69,4500.0,36.7275,36.7275,36.6987,36.716,4500.0
2006-01-13 12:40:00,63.69,63.69,63.6,63.6,7600.0,36.716,36.716,36.6641,36.6641,7600.0
2006-01-13 12:45:00,63.59,63.59,63.44,63.48,7100.0,36.6584,36.6584,36.5719,36.595,7100.0
2006-01-13 12:50:00,63.48,63.53,63.47,63.52,5900.0,36.595,36.6238,36.5892,36.618,5900.0
2006-01-13 12:55:00,63.53,63.6,63.52,63.6,7300.0,36.6238,36.6641,36.618,36.6641,7300.0
2006-01-13 13:00:00,63.6,63.64,63.59,63.6,11000.0,36.6641,36.6872,36.6584,36.6641,11000.0
2006-01-13 13:05:00,63.63,63.67,63.63,63.67,2700.0,36.6814,36.7045,36.6814,36.7045,2700.0
2006-01-13 13:10:00,63.66,63.68,63.66,63.67,2600.0,36.6987,36.7103,36.6987,36.7045,2600.0
2006-01-13 13:15:00,63.67,63.67,63.66,63.67,5900.0,36.7045,36.7045,36.6987,36.7045,5900.0
2006-01-13 13:20:00,63.67,63.71,63.67,63.71,13000.0,36.7045,36.7275,36.7045,36.7275,13000.0
2006-01-13 13:25:00,63.71,63.82,63.7,63.75,4200.0,36.7275,36.791,36.7218,36.7506,4200.0
2006-01-13 13:30:00,63.74,63.75,63.74,63.74,6500.0,36.7448,36.7506,36.7448,36.7448,6500.0
2006-01-13 13:35:00,63.75,63.76,63.67,63.7,7800.0,36.7506,36.7564,36.7045,36.7218,7800.0
2006-01-13 13:40:00,63.7,63.75,63.7,63.74,4200.0,36.7218,36.7506,36.7218,36.7448,4200.0
2006-01-13 13:45:00,63.74,63.78,63.72,63.78,3800.0,36.7448,36.7679,36.7333,36.7679,3800.0
2006-01-13 13:50:00,63.78,63.78,63.76,63.77,2200.0,36.7679,36.7679,36.7564,36.7621,2200.0
2006-01-13 13:55:00,63.76,63.84,63.76,63.83,4000.0,36.7564,36.8025,36.7564,36.7967,4000.0
2006-01-13 14:00:00,63.83,63.85,63.81,63.82,4800.0,36.7967,36.8083,36.7852,36.791,4800.0
2006-01-13 14:05:00,63.84,63.84,63.81,63.83,2600.0,36.8025,36.8025,36.7852,36.7967,2600.0
2006-01-13 14:10:00,63.8,63.8,63.66,63.71,7100.0,36.7794,36.7794,36.6987,36.7275,7100.0
2006-01-13 14:15:00,63.71,63.74,63.67,63.74,2500.0,36.7275,36.7448,36.7045,36.7448,2500.0
2006-01-13 14:20:00,63.74,63.75,63.72,63.74,5400.0,36.7448,36.7506,36.7333,36.7448,5400.0
2006-01-13 14:25:00,63.74,63.74,63.66,63.68,4200.0,36.7448,36.7448,36.6987,36.7103,4200.0
2006-01-13 14:30:00,63.66,63.69,63.66,63.67,2400.0,36.6987,36.716,36.6987,36.7045,2400.0
2006-01-13 14:35:00,63.65,63.67,63.65,63.65,1600.0,36.693,36.7045,36.693,36.693,1600.0
2006-01-13 14:40:00,63.66,63.77,63.66,63.72,6400.0,36.6987,36.7621,36.6987,36.7333,6400.0
2006-01-13 14:45:00,63.74,63.78,63.74,63.75,2600.0,36.7448,36.7679,36.7448,36.7506,2600.0
2006-01-13 14:50:00,63.75,63.82,63.74,63.82,5500.0,36.7506,36.791,36.7448,36.791,5500.0
2006-01-13 14:55:00,63.79,63.79,63.7,63.74,6600.0,36.7737,36.7737,36.7218,36.7448,6600.0
2006-01-13 15:00:00,63.74,63.74,63.71,63.74,3000.0,36.7448,36.7448,36.7275,36.7448,3000.0
2006-01-13 15:05:00,63.74,63.74,63.72,63.72,3000.0,36.7448,36.7448,36.7333,36.7333,3000.0
2006-01-13 15:10:00,63.72,63.72,63.67,63.67,3800.0,36.7333,36.7333,36.7045,36.7045,3800.0
2006-01-13 15:15:00,63.66,63.67,63.61,63.61,5500.0,36.6987,36.7045,36.6699,36.6699,5500.0
2006-01-13 15:20:00,63.62,63.7,63.62,63.69,4300.0,36.6757,36.7218,36.6757,36.716,4300.0
2006-01-13 15:25:00,63.7,63.76,63.67,63.75,4400.0,36.7218,36.7564,36.7045,36.7506,4400.0
2006-01-13 15:30:00,63.73,63.73,63.65,63.68,11700.0,36.7391,36.7391,36.693,36.7103,11700.0
2006-01-13 15:35:00,63.68,63.73,63.66,63.7,8400.0,36.7103,36.7391,36.6987,36.7218,8400.0
2006-01-13 15:40:00,63.71,63.71,63.59,63.64,24100.0,36.7275,36.7275,36.6584,36.6872,24100.0
2006-01-13 15:45:00,63.64,63.68,63.64,63.67,10800.0,36.6872,36.7103,36.6872,36.7045,10800.0
2006-01-13 15:50:00,63.67,63.69,63.65,63.69,8500.0,36.7045,36.716,36.693,36.716,8500.0
2006-01-13 15:55:00,63.69,63.75,63.69,63.73,16900.0,36.716,36.7506,36.716,36.7391,16900.0
2006-01-17 09:30:00,63.28,63.33,63.26,63.33,22000.0,36.4797,36.5085,36.4681,36.5085,22000.0
2006-01-17 09:35:00,63.33,63.36,63.28,63.36,7700.0,36.5085,36.5258,36.4797,36.5258,7700.0
2006-01-17 09:40:00,63.29,63.33,63.2,63.32,8500.0,36.4854,36.5085,36.4335,36.5027,8500.0
2006-01-17 09:45:00,63.28,63.32,63.24,63.27,7800.0,36.4797,36.5027,36.4566,36.4739,7800.0
2006-01-17 09:50:00,63.25,63.26,63.17,63.18,8100.0,36.4624,36.4681,36.4162,36.422,8100.0
2006-01-17 09:55:00,63.18,63.24,63.08,63.12,11000.0,36.422,36.4566,36.3644,36.3874,11000.0
2006-01-17 10:00:00,63.09,63.09,63.0,63.04,12600.0,36.3701,36.3701,36.3182,36.3413,12600.0
2006-01-17 10:05:00,63.04,63.07,63.04,63.04,5400.0,36.3413,36.3586,36.3413,36.3413,5400.0
2006-01-17 10:10:00,63.03,63.09,63.01,63.01,13300.0,36.3355,36.3701,36.324,36.324,13300.0
2006-01-17 10:15:00,63.0,63.08,62.97,63.08,15300.0,36.3182,36.3644,36.3009,36.3644,15300.0
2006-01-17 10:20:00,63.06,63.07,62.95,63.0,11100.0,36.3528,36.3586,36.2894,36.3182,11100.0
2006-01-17 10:25:00,63.0,63.15,63.0,63.14,7000.0,36.3182,36.4047,36.3182,36.399,7000.0
2006-01-17 10:30:00,63.14,63.14,62.98,62.98,11600.0,36.399,36.399,36.3067,36.3067,11600.0
2006-01-17 10:35:00,62.98,62.98,62.73,62.74,15700.0,36.3067,36.3067,36.1626,36.1684,15700.0
2006-01-17 10:40:00,62.74,62.77,62.7,62.73,15000.0,36.1684,36.1857,36.1453,36.1626,15000.0
2006-01-17 10:45:00,62.72,62.81,62.68,62.81,8800.0,36.1568,36.2087,36.1338,36.2087,8800.0
2006-01-17 10:50:00,62.82,62.88,62.79,62.82,7600.0,36.2145,36.2491,36.1972,36.2145,7600.0
2006-01-17 10:55:00,62.8,62.87,62.8,62.87,12500.0,36.2029,36.2433,36.2029,36.2433,12500.0
2006-01-17 11:00:00,62.87,62.93,62.87,62.92,13900.0,36.2433,36.2779,36.2433,36.2721,13900.0
2006-01-17 11:05:00,62.92,62.97,62.91,62.97,9200.0,36.2721,36.3009,36.2664,36.3009,9200.0
2006-01-17 11:10:00,62.97,62.98,62.94,62.94,9300.0,36.3009,36.3067,36.2837,36.2837,9300.0
2006-01-17 11:15:00,62.94,62.96,62.9,62.96,5600.0,36.2837,36.2952,36.2606,36.2952,5600.0
2006-01-17 11:20:00,62.96,62.96,62.92,62.94,5600.0,36.2952,36.2952,36.2721,36.2837,5600.0
2006-01-17 11:25:00,62.93,62.94,62.88,62.9,18900.0,36.2779,36.2837,36.2491,36.2606,18900.0
2006-01-17 11:30:00,62.9,62.92,62.86,62.86,59700.0,36.2606,36.2721,36.2375,36.2375,59700.0
2006-01-17 11:35:00,62.86,62.89,62.86,62.89,4300.0,36.2375,36.2548,36.2375,36.2548,4300.0
2006-01-17 11:40:00,62.89,62.9,62.88,62.9,22000.0,36.2548,36.2606,36.2491,36.2606,22000.0
2006-01-17 11:45:00,62.89,62.9,62.84,62.85,7100.0,36.2548,36.2606,36.226,36.2318,7100.0
2006-01-17 11:50:00,62.85,62.85,62.82,62.83,12100.0,36.2318,36.2318,36.2145,36.2202,12100.0
2006-01-17 11:55:00,62.83,62.85,62.82,62.82,4100.0,36.2202,36.2318,36.2145,36.2145,4100.0
2006-01-17 12:00:00,62.8,62.84,62.79,62.79,15200.0,36.2029,36.226,36.1972,36.1972,15200.0
2006-01-17 12:05:00,62.78,62.78,62.74,62.74,5100.0,36.1914,36.1914,36.1684,36.1684,5100.0
2006-01-17 12:10:00,62.74,62.74,62.7,62.73,4700.0,36.1684,36.1684,36.1453,36.1626,4700.0
2006-01-17 12:15:00,62.73,62.73,62.64,62.64,13500.0,36.1626,36.1626,36.1107,36.1107,13500.0
2006-01-17 12:20:00,62.64,62.64,62.46,62.5,17800.0,36.1107,36.1107,36.0069,36.03,17800.0
2006-01-17 12:25:00,62.49,62.49,62.43,62.43,11000.0,36.0242,36.0242,35.9897,35.9897,11000.0
2006-01-17 12:30:00,62.4,62.44,62.35,62.44,8600.0,35.9724,35.9954,35.9435,35.9954,8600.0
2006-01-17 12:35:00,62.44,62.44,62.4,62.43,11900.0,35.9954,35.9954,35.9724,35.9897,11900.0
2006-01-17 12:40:00,62.44,62.45,62.44,62.45,20600.0,35.9954,36.0012,35.9954,36.0012,20600.0
2006-01-17 12:45:00,62.44,62.45,62.4,62.45,39000.0,35.9954,36.0012,35.9724,36.0012,39000.0
2006-01-17 12:50:00,62.45,62.46,62.43,62.43,21900.0,36.0012,36.0069,35.9897,35.9897,21900.0
2006-01-17 12:55:00,62.41,62.45,62.41,62.44,13600.0,35.9781,36.0012,35.9781,35.9954,13600.0
2006-01-17 13:00:00,62.44,62.44,62.33,62.34,30100.0,35.9954,35.9954,35.932,35.9378,30100.0
2006-01-17 13:05:00,62.33,62.36,62.25,62.36,33000.0,35.932,35.9493,35.8859,35.9493,33000.0
2006-01-17 13:10:00,62.38,62.42,62.37,62.42,8500.0,35.9608,35.9839,35.9551,35.9839,8500.0
2006-01-17 13:15:00,62.43,62.44,62.41,62.43,8600.0,35.9897,35.9954,35.9781,35.9897,8600.0
2006-01-17 13:20:00,62.43,62.45,62.41,62.45,26200.0,35.9897,36.0012,35.9781,36.0012,26200.0
2006-01-17 13:25:00,62.45,62.45,62.41,62.44,23800.0,36.0012,36.0012,35.9781,35.9954,23800.0
2006-01-17 13:30:00,62.44,62.44,62.41,62.44,26300.0,35.9954,35.9954,35.9781,35.9954,26300.0
2006-01-17 13:35:00,62.44,62.47,62.44,62.47,12100.0,35.9954,36.0127,35.9954,36.0127,12100.0
2006-01-17 13:40:00,62.47,62.47,62.44,62.45,12100.0,36.0127,36.0127,35.9954,36.0012,12100.0
2006-01-17 13:45:00,62.43,62.47,62.38,62.44,8500.0,35.9897,36.0127,35.9608,35.9954,8500.0
2006-01-17 13:50:00,62.44,62.48,62.44,62.47,8500.0,35.9954,36.0185,35.9954,36.0127,8500.0
2006-01-17 13:55:00,62.47,62.47,62.41,62.45,55600.0,36.0127,36.0127,35.9781,36.0012,55600.0
2006-01-17 14:00:00,62.46,62.52,62.4,62.4,26000.0,36.0069,36.0415,35.9724,35.9724,26000.0
2006-01-17 14:05:00,62.42,62.44,62.39,62.44,6500.0,35.9839,35.9954,35.9666,35.9954,6500.0
2006-01-17 14:10:00,62.44,62.46,62.42,62.45,10200.0,35.9954,36.0069,35.9839,36.0012,10200.0
2006-01-17 14:15:00,62.45,62.45,62.35,62.36,9100.0,36.0012,36.0012,35.9435,35.9493,9100.0
2006-01-17 14:20:00,62.36,62.37,62.33,62.36,7400.0,35.9493,35.9551,35.932,35.9493,7400.0
2006-01-17 14:25:00,62.36,62.36,62.32,62.33,34300.0,35.9493,35.9493,35.9262,35.932,34300.0
2006-01-17 14:30:00,62.33,62.41,62.33,62.39,13800.0,35.932,35.9781,35.932,35.9666,13800.0
2006-01-17 14:35:00,62.38,62.46,62.38,62.46,15900.0,35.9608,36.0069,35.9608,36.0069,15900.0
2006-01-17 14:40:00,62.46,62.47,62.4,62.43,10400.0,36.0069,36.0127,35.9724,35.9897,10400.0
2006-01-17 14:45:00,62.43,62.47,62.41,62.47,8500.0,35.9897,36.0127,35.9781,36.0127,8500.0
2006-01-17 14:50:00,62.47,62.52,62.47,62.51,6900.0,36.0127,36.0415,36.0127,36.0358,6900.0
2006-01-17 14:55:00,62.52,62.62,62.52,62.61,16300.0,36.0415,36.0992,36.0415,36.0934,16300.0
2006-01-17 15:00:00,62.61,62.68,62.6,62.66,16700.0,36.0934,36.1338,36.0877,36.1222,16700.0
2006-01-17 15:05:00,62.65,62.68,62.64,62.68,14300.0,36.1165,36.1338,36.1107,36.1338,14300.0
2006-01-17 15:10:00,62.68,62.68,62.65,62.66,11200.0,36.1338,36.1338,36.1165,36.1222,11200.0
2006-01-17 15:15:00,62.65,62.66,62.64,62.64,27900.0,36.1165,36.1222,36.1107,36.1107,27900.0
2006-01-17 15:20:00,62.65,62.67,62.64,62.65,30700.0,36.1165,36.128,36.1107,36.1165,30700.0
2006-01-17 15:25:00,62.66,62.69,62.65,62.67,42500.0,36.1222,36.1395,36.1165,36.128,42500.0
2006-01-17 15:30:00,62.69,62.69,62.64,62.65,44400.0,36.1395,36.1395,36.1107,36.1165,44400.0
2006-01-17 15:35:00,62.65,62.65,62.59,62.6,21800.0,36.1165,36.1165,36.0819,36.0877,21800.0
2006-01-17 15:40:00,62.59,62.6,62.58,62.59,26800.0,36.0819,36.0877,36.0761,36.0819,26800.0
2006-01-17 15:45:00,62.57,62.58,62.54,62.58,24900.0,36.0704,36.0761,36.0531,36.0761,24900.0
2006-01-17 15:50:00,62.58,62.58,62.55,62.57,21100.0,36.0761,36.0761,36.0588,36.0704,21100.0
2006-01-17 15:55:00,62.58,62.58,62.45,62.45,44600.0,36.0761,36.0761,36.0012,36.0012,44600.0
2006-01-18 09:30:00,61.95,62.0,61.95,62.0,18600.0,35.7129,35.7418,35.7129,35.7418,18600.0
2006-01-18 09:35:00,62.0,62.05,61.94,61.99,18500.0,35.7418,35.7706,35.7072,35.736,18500.0
2006-01-18 09:40:00,61.99,62.26,61.97,62.26,17200.0,35.736,35.8916,35.7245,35.8916,17200.0
2006-01-18 09:45:00,62.28,62.43,62.26,62.43,13800.0,35.9032,35.9897,35.8916,35.9897,13800.0
2006-01-18 09:50:00,62.43,62.6,62.43,62.59,10200.0,35.9897,36.0877,35.9897,36.0819,10200.0
2006-01-18 09:55:00,62.59,62.7,62.59,62.68,22900.0,36.0819,36.1453,36.0819,36.1338,22900.0
2006-01-18 10:00:00,62.7,62.76,62.66,62.76,16800.0,36.1453,36.1799,36.1222,36.1799,16800.0
2006-01-18 10:05:00,62.73,62.94,62.73,62.86,23400.0,36.1626,36.2837,36.1626,36.2375,23400.0
2006-01-18 10:10:00,62.87,62.99,62.83,62.98,16400.0,36.2433,36.3125,36.2202,36.3067,16400.0
2006-01-18 10:15:00,62.99,63.09,62.93,63.08,17500.0,36.3125,36.3701,36.2779,36.3644,17500.0
2006-01-18 10:20:00,63.08,63.19,63.06,63.18,19900.0,36.3644,36.4278,36.3528,36.422,19900.0
2006-01-18 10:25:00,63.2,63.24,63.15,63.15,19900.0,36.4335,36.4566,36.4047,36.4047,19900.0
2006-01-18 10:30:00,63.15,63.16,63.09,63.1,16500.0,36.4047,36.4105,36.3701,36.3759,16500.0
2006-01-18 10:35:00,63.1,63.1,62.94,62.94,24600.0,36.3759,36.3759,36.2837,36.2837,24600.0
2006-01-18 10:40:00,62.95,63.04,62.95,63.02,6500.0,36.2894,36.3413,36.2894,36.3298,6500.0
2006-01-18 10:45:00,63.01,63.02,62.98,63.01,13600.0,36.324,36.3298,36.3067,36.324,13600.0
2006-01-18 10:50:00,63.01,63.01,62.91,62.91,14400.0,36.324,36.324,36.2664,36.2664,14400.0
2006-01-18 10:55:00,62.94,62.94,62.81,62.85,8100.0,36.2837,36.2837,36.2087,36.2318,8100.0
2006-01-18 11:00:00,62.81,62.86,62.7,62.72,21300.0,36.2087,36.2375,36.1453,36.1568,21300.0
2006-01-18 11:05:00,62.75,62.77,62.7,62.75,10900.0,36.1741,36.1857,36.1453,36.1741,10900.0
2006-01-18 11:10:00,62.75,62.75,62.67,62.73,12000.0,36.1741,36.1741,36.128,36.1626,12000.0
2006-01-18 11:15:00,62.72,62.73,62.7,62.7,7300.0,36.1568,36.1626,36.1453,36.1453,7300.0
2006-01-18 11:20:00,62.71,62.77,62.7,62.7,18400.0,36.1511,36.1857,36.1453,36.1453,18400.0
2006-01-18 11:25:00,62.7,62.7,62.6,62.68,12600.0,36.1453,36.1453,36.0877,36.1338,12600.0
2006-01-18 11:30:00,62.68,62.7,62.5,62.51,14800.0,36.1338,36.1453,36.03,36.0358,14800.0
2006-01-18 11:35:00,62.51,62.53,62.39,62.51,15200.0,36.0358,36.0473,35.9666,36.0358,15200.0
2006-01-18 11:40:00,62.52,62.53,62.47,62.48,12400.0,36.0415,36.0473,36.0127,36.0185,12400.0
2006-01-18 11:45:00,62.48,62.56,62.48,62.55,16500.0,36.0185,36.0646,36.0185,36.0588,16500.0
2006-01-18 11:50:00,62.54,62.57,62.43,62.44,27400.0,36.0531,36.0704,35.9897,35.9954,27400.0
2006-01-18 11:55:00,62.45,62.53,62.45,62.53,11500.0,36.0012,36.0473,36.0012,36.0473,11500.0
2006-01-18 12:00:00,62.52,62.53,62.5,62.52,5900.0,36.0415,36.0473,36.03,36.0415,5900.0
2006-01-18 12:05:00,62.52,62.58,62.51,62.58,9700.0,36.0415,36.0761,36.0358,36.0761,9700.0
2006-01-18 12:10:00,62.59,62.64,62.57,62.59,8500.0,36.0819,36.1107,36.0704,36.0819,8500.0
2006-01-18 12:15:00,62.58,62.77,62.53,62.66,36500.0,36.0761,36.1857,36.0473,36.1222,36500.0
2006-01-18 12:20:00,62.66,62.67,62.58,62.58,8700.0,36.1222,36.128,36.0761,36.0761,8700.0
2006-01-18 12:25:00,62.56,62.61,62.56,62.61,9900.0,36.0646,36.0934,36.0646,36.0934,9900.0
2006-01-18 12:30:00,62.61,62.61,62.55,62.56,5900.0,36.0934,36.0934,36.0588,36.0646,5900.0
2006-01-18 12:35:00,62.56,62.65,62.55,62.65,4000.0,36.0646,36.1165,36.0588,36.1165,4000.0
2006-01-18 12:40:00,62.66,62.7,62.65,62.68,4500.0,36.1222,36.1453,36.1165,36.1338,4500.0
2006-01-18 12:45:00,62.68,62.68,62.64,62.64,4500.0,36.1338,36.1338,36.1107,36.1107,4500.0
2006-01-18 12:50:00,62.65,62.65,62.64,62.64,2400.0,36.1165,36.1165,36.1107,36.1107,2400.0
2006-01-18 12:55:00,62.64,62.65,62.63,62.65,27600.0,36.1107,36.1165,36.1049,36.1165,27600.0
2006-01-18 13:00:00,62.66,62.73,62.66,62.71,9300.0,36.1222,36.1626,36.1222,36.1511,9300.0
2006-01-18 13:05:00,62.7,62.73,62.7,62.73,5600.0,36.1453,36.1626,36.1453,36.1626,5600.0
2006-01-18 13:10:00,62.71,62.72,62.69,62.72,7200.0,36.1511,36.1568,36.1395,36.1568,7200.0
2006-01-18 13:15:00,62.72,62.72,62.64,62.64,653800.0,36.1568,36.1568,36.1107,36.1107,653800.0
2006-01-18 13:20:00,62.64,62.65,62.61,62.65,13700.0,36.1107,36.1165,36.0934,36.1165,13700.0
2006-01-18 13:25:00,62.65,62.66,62.61,62.61,15100.0,36.1165,36.1222,36.0934,36.0934,15100.0
2006-01-18 13:30:00,62.6,62.62,62.59,62.6,13500.0,36.0877,36.0992,36.0819,36.0877,13500.0
2006-01-18 13:35:00,62.6,62.68,62.6,62.68,6600.0,36.0877,36.1338,36.0877,36.1338,6600.0
2006-01-18 13:40:00,62.68,62.68,62.64,62.64,6800.0,36.1338,36.1338,36.1107,36.1107,6800.0
2006-01-18 13:45:00,62.64,62.69,62.64,62.69,3500.0,36.1107,36.1395,36.1107,36.1395,3500.0
2006-01-18 13:50:00,62.7,62.71,62.68,62.68,14000.0,36.1453,36.1511,36.1338,36.1338,14000.0
2006-01-18 13:55:00,62.69,62.73,62.69,62.73,3100.0,36.1395,36.1626,36.1395,36.1626,3100.0
2006-01-18 14:00:00,62.73,62.89,62.73,62.89,18500.0,36.1626,36.2548,36.1626,36.2548,18500.0
2006-01-18 14:05:00,62.89,62.97,62.88,62.94,15600.0,36.2548,36.3009,36.2491,36.2837,15600.0
2006-01-18 14:10:00,62.92,62.95,62.92,62.95,4400.0,36.2721,36.2894,36.2721,36.2894,4400.0
2006-01-18 14:15:00,62.95,63.11,62.95,63.1,17800.0,36.2894,36.3817,36.2894,36.3759,17800.0
2006-01-18 14:20:00,63.11,63.18,63.11,63.15,14800.0,36.3817,36.422,36.3817,36.4047,14800.0
2006-01-18 14:25:00,63.16,63.19,63.12,63.15,13800.0,36.4105,36.4278,36.3874,36.4047,13800.0
2006-01-18 14:30:00,63.15,63.27,63.15,63.24,21700.0,36.4047,36.4739,36.4047,36.4566,21700.0
2006-01-18 14:35:00,63.3,63.32,63.25,63.27,14000.0,36.4912,36.5027,36.4624,36.4739,14000.0
2006-01-18 14:40:00,63.26,63.35,63.26,63.28,22200.0,36.4681,36.52,36.4681,36.4797,22200.0
2006-01-18 14:45:00,63.27,63.36,63.25,63.35,18800.0,36.4739,36.5258,36.4624,36.52,18800.0
2006-01-18 14:50:00,63.35,63.35,63.24,63.33,18700.0,36.52,36.52,36.4566,36.5085,18700.0
2006-01-18 14:55:00,63.34,63.4,63.31,63.37,38600.0,36.5142,36.5488,36.497,36.5315,38600.0
2006-01-18 15:00:00,63.38,63.42,63.33,63.34,25900.0,36.5373,36.5604,36.5085,36.5142,25900.0
2006-01-18 15:05:00,63.34,63.37,63.3,63.34,66900.0,36.5142,36.5315,36.4912,36.5142,66900.0
2006-01-18 15:10:00,63.35,63.43,63.34,63.39,18700.0,36.52,36.5661,36.5142,36.5431,18700.0
2006-01-18 15:15:00,63.34,63.34,63.06,63.18,23900.0,36.5142,36.5142,36.3528,36.422,23900.0
2006-01-18 15:20:00,63.18,63.2,63.1,63.18,13000.0,36.422,36.4335,36.3759,36.422,13000.0
2006-01-18 15:25:00,63.18,63.29,63.18,63.26,26600.0,36.422,36.4854,36.422,36.4681,26600.0
2006-01-18 15:30:00,63.25,63.29,63.22,63.27,10100.0,36.4624,36.4854,36.4451,36.4739,10100.0
2006-01-18 15:35:00,63.27,63.31,63.27,63.3,21100.0,36.4739,36.497,36.4739,36.4912,21100.0
2006-01-18 15:40:00,63.3,63.33,63.3,63.32,17200.0,36.4912,36.5085,36.4912,36.5027,17200.0
2006-01-18 15:45:00,63.32,63.38,63.31,63.33,20700.0,36.5027,36.5373,36.497,36.5085,20700.0
2006-01-18 15:50:00,63.33,63.46,63.33,63.46,24600.0,36.5085,36.5834,36.5085,36.5834,24600.0
2006-01-18 15:55:00,63.46,63.57,63.46,63.57,63400.0,36.5834,36.6468,36.5834,36.6468,63400.0
2006-01-19 09:30:00,63.98,63.98,63.77,63.87,37800.0,36.8832,36.8832,36.7621,36.8198,37800.0
2006-01-19 09:35:00,63.85,63.87,63.51,63.7,21100.0,36.8083,36.8198,36.6122,36.7218,21100.0
2006-01-19 09:40:00,63.7,63.97,63.69,63.91,53100.0,36.7218,36.8774,36.716,36.8428,53100.0
2006-01-19 09:45:00,63.99,64.36,63.96,64.36,41000.0,36.889,37.1023,36.8717,37.1023,41000.0
2006-01-19 09:50:00,64.45,64.45,64.34,64.42,41400.0,37.1541,37.1541,37.0907,37.1368,41400.0
2006-01-19 09:55:00,64.42,64.44,64.37,64.39,38800.0,37.1368,37.1484,37.108,37.1196,38800.0
2006-01-19 10:00:00,64.39,64.44,64.05,64.2,57500.0,37.1196,37.1484,36.9235,37.01,57500.0
2006-01-19 10:05:00,64.27,64.34,64.27,64.34,30100.0,37.0504,37.0907,37.0504,37.0907,30100.0
2006-01-19 10:10:00,64.33,64.34,64.12,64.21,37900.0,37.085,37.0907,36.9639,37.0158,37900.0
2006-01-19 10:15:00,64.21,64.37,64.21,64.35,22000.0,37.0158,37.108,37.0158,37.0965,22000.0
2006-01-19 10:20:00,64.35,64.35,64.27,64.3,22000.0,37.0965,37.0965,37.0504,37.0677,22000.0
2006-01-19 10:25:00,64.31,64.33,64.27,64.3,31700.0,37.0734,37.085,37.0504,37.0677,31700.0
2006-01-19 10:30:00,64.3,64.33,64.23,64.25,31700.0,37.0677,37.085,37.0273,37.0388,31700.0
2006-01-19 10:35:00,64.26,64.26,64.24,64.25,36000.0,37.0446,37.0446,37.0331,37.0388,36000.0
2006-01-19 10:40:00,64.25,64.33,64.25,64.3,18700.0,37.0388,37.085,37.0388,37.0677,18700.0
2006-01-19 10:45:00,64.34,64.6,64.34,64.47,35300.0,37.0907,37.2406,37.0907,37.1657,35300.0
2006-01-19 10:50:00,64.46,64.51,64.32,64.33,14000.0,37.1599,37.1887,37.0792,37.085,14000.0
2006-01-19 10:55:00,64.34,64.46,64.31,64.46,22500.0,37.0907,37.1599,37.0734,37.1599,22500.0
2006-01-19 11:00:00,64.46,64.51,64.36,64.51,21300.0,37.1599,37.1887,37.1023,37.1887,21300.0
2006-01-19 11:05:00,64.51,64.51,64.35,64.48,17700.0,37.1887,37.1887,37.0965,37.1714,17700.0
2006-01-19 11:10:00,64.48,64.48,64.27,64.36,23000.0,37.1714,37.1714,37.0504,37.1023,23000.0
2006-01-19 11:15:00,64.36,64.39,64.09,64.09,31300.0,37.1023,37.1196,36.9466,36.9466,31300.0
2006-01-19 11:20:00,64.11,64.11,63.87,63.9,13500.0,36.9581,36.9581,36.8198,36.8371,13500.0
2006-01-19 11:25:00,63.89,63.95,63.84,63.94,26900.0,36.8313,36.8659,36.8025,36.8601,26900.0
2006-01-19 11:30:00,63.95,64.06,63.84,63.99,17700.0,36.8659,36.9293,36.8025,36.889,17700.0
2006-01-19 11:35:00,63.99,64.17,63.99,64.17,17200.0,36.889,36.9927,36.889,36.9927,17200.0
2006-01-19 11:40:00,64.15,64.25,64.15,64.25,11500.0,36.9812,37.0388,36.9812,37.0388,11500.0
2006-01-19 11:45:00,64.25,64.27,64.15,64.16,14700.0,37.0388,37.0504,36.9812,36.987,14700.0
2006-01-19 11:50:00,64.17,64.24,64.13,64.24,13600.0,36.9927,37.0331,36.9697,37.0331,13600.0
2006-01-19 11:55:00,64.24,64.4,64.24,64.37,9400.0,37.0331,37.1253,37.0331,37.108,9400.0
2006-01-19 12:00:00,64.36,64.37,64.25,64.32,15100.0,37.1023,37.108,37.0388,37.0792,15100.0
2006-01-19 12:05:00,64.31,64.32,64.23,64.24,6300.0,37.0734,37.0792,37.0273,37.0331,6300.0
2006-01-19 12:10:00,64.24,64.33,64.23,64.25,5900.0,37.0331,37.085,37.0273,37.0388,5900.0
2006-01-19 12:15:00,64.26,64.4,64.26,64.3,9600.0,37.0446,37.1253,37.0446,37.0677,9600.0
2006-01-19 12:20:00,64.35,64.38,64.32,64.32,4900.0,37.0965,37.1138,37.0792,37.0792,4900.0
2006-01-19 12:25:00,64.32,64.46,64.31,64.46,9300.0,37.0792,37.1599,37.0734,37.1599,9300.0
2006-01-19 12:30:00,64.46,64.49,64.39,64.44,11900.0,37.1599,37.1772,37.1196,37.1484,11900.0
2006-01-19 12:35:00,64.4,64.46,64.39,64.39,13100.0,37.1253,37.1599,37.1196,37.1196,13100.0
2006-01-19 12:40:00,64.4,64.43,64.34,64.39,11800.0,37.1253,37.1426,37.0907,37.1196,11800.0
2006-01-19 12:45:00,64.38,64.46,64.37,64.42,11200.0,37.1138,37.1599,37.108,37.1368,11200.0
2006-01-19 12:50:00,64.42,64.44,64.39,64.42,8500.0,37.1368,37.1484,37.1196,37.1368,8500.0
2006-01-19 12:55:00,64.42,64.49,64.39,64.4,8300.0,37.1368,37.1772,37.1196,37.1253,8300.0
2006-01-19 13:00:00,64.4,64.57,64.39,64.43,14700.0,37.1253,37.2233,37.1196,37.1426,14700.0
2006-01-19 13:05:00,64.44,64.53,64.43,64.48,20300.0,37.1484,37.2003,37.1426,37.1714,20300.0
2006-01-19 13:10:00,64.49,64.49,64.38,64.4,6600.0,37.1772,37.1772,37.1138,37.1253,6600.0
2006-01-19 13:15:00,64.41,64.44,64.39,64.41,19300.0,37.1311,37.1484,37.1196,37.1311,19300.0
2006-01-19 13:20:00,64.41,64.47,64.41,64.43,14100.0,37.1311,37.1657,37.1311,37.1426,14100.0
2006-01-19 13:25:00,64.41,64.46,64.38,64.44,12300.0,37.1311,37.1599,37.1138,37.1484,12300.0
2006-01-19 13:30:00,64.43,64.44,63.8,64.36,119700.0,37.1426,37.1484,36.7794,37.1023,119700.0
2006-01-19 13:35:00,64.36,64.36,64.15,64.22,45900.0,37.1023,37.1023,36.9812,37.0215,45900.0
2006-01-19 13:40:00,64.19,64.35,64.19,64.29,31700.0,37.0043,37.0965,37.0043,37.0619,31700.0
2006-01-19 13:45:00,64.33,64.36,64.31,64.35,37500.0,37.085,37.1023,37.0734,37.0965,37500.0
2006-01-19 13:50:00,64.36,64.38,64.33,64.38,15900.0,37.1023,37.1138,37.085,37.1138,15900.0
2006-01-19 13:55:00,64.38,64.38,64.17,64.23,16800.0,37.1138,37.1138,36.9927,37.0273,16800.0
2006-01-19 14:00:00,64.2,64.26,64.2,64.21,9100.0,37.01,37.0446,37.01,37.0158,9100.0
2006-01-19 14:05:00,64.2,64.2,64.09,64.11,12400.0,37.01,37.01,36.9466,36.9581,12400.0
2006-01-19 14:10:00,64.1,64.17,64.05,64.17,13700.0,36.9524,36.9927,36.9235,36.9927,13700.0
2006-01-19 14:15:00,64.18,64.22,64.15,64.15,25000.0,36.9985,37.0215,36.9812,36.9812,25000.0
2006-01-19 14:20:00,64.14,64.18,64.13,64.14,11300.0,36.9754,36.9985,36.9697,36.9754,11300.0
2006-01-19 14:25:00,64.14,64.16,64.11,64.16,10200.0,36.9754,36.987,36.9581,36.987,10200.0
2006-01-19 14:30:00,64.16,64.17,64.1,64.11,8800.0,36.987,36.9927,36.9524,36.9581,8800.0
2006-01-19 14:35:00,64.11,64.17,64.11,64.12,5500.0,36.9581,36.9927,36.9581,36.9639,5500.0
2006-01-19 14:40:00,64.11,64.12,64.08,64.1,7200.0,36.9581,36.9639,36.9408,36.9524,7200.0
2006-01-19 14:45:00,64.11,64.15,64.08,64.15,10100.0,36.9581,36.9812,36.9408,36.9812,10100.0
2006-01-19 14:50:00,64.11,64.17,64.09,64.1,10100.0,36.9581,36.9927,36.9466,36.9524,10100.0
2006-01-19 14:55:00,64.1,64.1,63.96,63.99,36800.0,36.9524,36.9524,36.8717,36.889,36800.0
2006-01-19 15:00:00,64.0,64.0,63.94,63.95,14000.0,36.8947,36.8947,36.8601,36.8659,14000.0
2006-01-19 15:05:00,63.94,63.94,63.76,63.77,27000.0,36.8601,36.8601,36.7564,36.7621,27000.0
2006-01-19 15:10:00,63.78,63.8,63.7,63.73,22000.0,36.7679,36.7794,36.7218,36.7391,22000.0
2006-01-19 15:15:00,63.72,63.78,63.71,63.77,12600.0,36.7333,36.7679,36.7275,36.7621,12600.0
2006-01-19 15:20:00,63.77,63.9,63.77,63.89,18800.0,36.7621,36.8371,36.7621,36.8313,18800.0
2006-01-19 15:25:00,63.85,63.98,63.85,63.92,10300.0,36.8083,36.8832,36.8083,36.8486,10300.0
2006-01-19 15:30:00,63.95,63.96,63.89,63.95,19700.0,36.8659,36.8717,36.8313,36.8659,19700.0
2006-01-19 15:35:00,63.94,64.09,63.93,64.07,26500.0,36.8601,36.9466,36.8544,36.9351,26500.0
2006-01-19 15:40:00,64.06,64.17,63.98,64.0,19500.0,36.9293,36.9927,36.8832,36.8947,19500.0
2006-01-19 15:45:00,64.0,64.01,63.79,63.79,43400.0,36.8947,36.9005,36.7737,36.7737,43400.0
2006-01-19 15:50:00,63.79,63.86,63.76,63.77,46900.0,36.7737,36.814,36.7564,36.7621,46900.0
2006-01-19 15:55:00,63.78,63.78,63.66,63.66,39800.0,36.7679,36.7679,36.6987,36.6987,39800.0
2006-01-20 09:30:00,65.55,66.0,65.4,65.4,900.0,37.7883,38.0477,37.7018,37.7018,900.0
2006-01-20 09:35:00,66.0,66.07,65.75,65.85,344700.0,38.0477,38.088,37.9036,37.9612,344700.0
2006-01-20 09:40:00,65.9,65.95,65.4,65.51,137300.0,37.99,38.0189,37.7018,37.7652,137300.0
2006-01-20 09:45:00,65.55,65.9,65.53,65.89,94200.0,37.7883,37.99,37.7767,37.9843,94200.0
2006-01-20 09:50:00,65.89,66.08,65.88,66.07,208900.0,37.9843,38.0938,37.9785,38.088,208900.0
2006-01-20 09:55:00,66.08,66.43,66.08,66.37,177900.0,38.0938,38.2956,38.0938,38.261,177900.0
2006-01-20 10:00:00,66.37,67.0,66.35,66.71,138300.0,38.261,38.6242,38.2495,38.457,138300.0
2006-01-20 10:05:00,66.83,67.12,66.71,67.1,292500.0,38.5262,38.6933,38.457,38.6818,292500.0
2006-01-20 10:10:00,67.1,68.25,67.06,68.01,291400.0,38.6818,39.3448,38.6588,39.2064,291400.0
2006-01-20 10:15:00,68.01,68.01,67.4,67.4,224700.0,39.2064,39.2064,38.8548,38.8548,224700.0
2006-01-20 10:20:00,67.32,67.35,67.14,67.18,130400.0,38.8086,38.8259,38.7049,38.7279,130400.0
2006-01-20 10:25:00,67.2,67.2,67.0,67.0,64000.0,38.7395,38.7395,38.6242,38.6242,64000.0
2006-01-20 10:30:00,67.0,67.01,66.59,66.6,79400.0,38.6242,38.6299,38.3878,38.3936,79400.0
2006-01-20 10:35:00,66.61,66.75,66.56,66.56,89600.0,38.3993,38.48,38.3705,38.3705,89600.0
2006-01-20 10:40:00,66.57,66.61,65.87,66.5,51000.0,38.3763,38.3993,37.9727,38.3359,51000.0
2006-01-20 10:45:00,66.46,66.51,66.19,66.31,144000.0,38.3129,38.3417,38.1572,38.2264,144000.0
2006-01-20 10:50:00,66.31,66.42,66.0,66.38,231100.0,38.2264,38.2898,38.0477,38.2667,231100.0
2006-01-20 10:55:00,66.38,66.43,66.22,66.22,81600.0,38.2667,38.2956,38.1745,38.1745,81600.0
2006-01-20 11:00:00,66.23,66.35,66.09,66.35,132000.0,38.1803,38.2495,38.0996,38.2495,132000.0
2006-01-20 11:05:00,66.35,66.38,66.2,66.2,74000.0,38.2495,38.2667,38.163,38.163,74000.0
2006-01-20 11:10:00,66.2,66.24,65.86,65.95,109900.0,38.163,38.186,37.967,38.0189,109900.0
2006-01-20 11:15:00,65.89,65.97,65.87,65.9,58600.0,37.9843,38.0304,37.9727,37.99,58600.0
2006-01-20 11:20:00,65.9,66.06,65.79,66.05,60900.0,37.99,38.0823,37.9266,38.0765,60900.0
2006-01-20 11:25:00,66.05,66.06,65.9,65.94,49100.0,38.0765,38.0823,37.99,38.0131,49100.0
2006-01-20 11:30:00,65.94,65.95,65.89,65.92,60900.0,38.0131,38.0189,37.9843,38.0016,60900.0
2006-01-20 11:35:00,65.9,66.01,65.89,66.0,77800.0,37.99,38.0534,37.9843,38.0477,77800.0
2006-01-20 11:40:00,66.0,66.0,65.91,65.91,40600.0,38.0477,38.0477,37.9958,37.9958,40600.0
2006-01-20 11:45:00,65.94,65.94,65.75,65.75,44500.0,38.0131,38.0131,37.9036,37.9036,44500.0
2006-01-20 11:50:00,65.75,65.9,65.75,65.84,58300.0,37.9036,37.99,37.9036,37.9554,58300.0
2006-01-20 11:55:00,65.85,65.86,65.77,65.77,27300.0,37.9612,37.967,37.9151,37.9151,27300.0
2006-01-20 12:00:00,65.77,65.86,65.72,65.72,59500.0,37.9151,37.967,37.8863,37.8863,59500.0
2006-01-20 12:05:00,65.71,65.72,65.62,65.62,52700.0,37.8805,37.8863,37.8286,37.8286,52700.0
2006-01-20 12:10:00,65.62,65.63,65.5,65.51,50800.0,37.8286,37.8344,37.7594,37.7652,50800.0
2006-01-20 12:15:00,65.53,65.53,65.1,65.11,129300.0,37.7767,37.7767,37.5289,37.5346,129300.0
2006-01-20 12:20:00,65.11,65.59,65.11,65.47,38500.0,37.5346,37.8113,37.5346,37.7421,38500.0
2006-01-20 12:25:00,65.47,65.51,65.29,65.29,46200.0,37.7421,37.7652,37.6384,37.6384,46200.0
2006-01-20 12:30:00,65.3,65.35,65.2,65.28,24200.0,37.6441,37.673,37.5865,37.6326,24200.0
2006-01-20 12:35:00,65.28,65.34,65.24,65.25,22800.0,37.6326,37.6672,37.6096,37.6153,22800.0
2006-01-20 12:40:00,65.25,65.3,65.24,65.27,22800.0,37.6153,37.6441,37.6096,37.6269,22800.0
2006-01-20 12:45:00,65.28,65.28,65.18,65.2,20600.0,37.6326,37.6326,37.575,37.5865,20600.0
2006-01-20 12:50:00,65.2,65.24,65.06,65.07,25900.0,37.5865,37.6096,37.5058,37.5116,25900.0
2006-01-20 12:55:00,65.05,65.06,64.93,64.99,37200.0,37.5,37.5058,37.4309,37.4654,37200.0
2006-01-20 13:00:00,64.98,65.0,64.96,64.98,69900.0,37.4597,37.4712,37.4481,37.4597,69900.0
2006-01-20 13:05:00,64.99,65.0,64.94,64.99,21400.0,37.4654,37.4712,37.4366,37.4654,21400.0
2006-01-20 13:10:00,65.0,65.29,64.97,65.27,43200.0,37.4712,37.6384,37.4539,37.6269,43200.0
2006-01-20 13:15:00,65.25,65.35,65.22,65.24,39100.0,37.6153,37.673,37.598,37.6096,39100.0
2006-01-20 13:20:00,65.24,65.24,65.02,65.03,47800.0,37.6096,37.6096,37.4827,37.4885,47800.0
2006-01-20 13:25:00,65.03,65.14,65.0,65.0,20700.0,37.4885,37.5519,37.4712,37.4712,20700.0
2006-01-20 13:30:00,65.0,65.03,64.98,65.02,26100.0,37.4712,37.4885,37.4597,37.4827,26100.0
2006-01-20 13:35:00,65.02,65.1,65.02,65.09,25200.0,37.4827,37.5289,37.4827,37.5231,25200.0
2006-01-20 13:40:00,65.1,65.11,65.0,65.02,29800.0,37.5289,37.5346,37.4712,37.4827,29800.0
2006-01-20 13:45:00,65.03,65.04,64.99,65.0,31000.0,37.4885,37.4943,37.4654,37.4712,31000.0
2006-01-20 13:50:00,64.99,65.0,64.95,64.96,26900.0,37.4654,37.4712,37.4424,37.4481,26900.0
2006-01-20 13:55:00,64.96,65.03,64.88,64.98,70900.0,37.4481,37.4885,37.402,37.4597,70900.0
2006-01-20 14:00:00,64.99,65.0,64.96,64.99,33100.0,37.4654,37.4712,37.4481,37.4654,33100.0
2006-01-20 14:05:00,65.0,65.07,65.0,65.07,26300.0,37.4712,37.5116,37.4712,37.5116,26300.0
2006-01-20 14:10:00,65.09,65.09,65.0,65.03,35500.0,37.5231,37.5231,37.4712,37.4885,35500.0
2006-01-20 14:15:00,65.04,65.04,64.94,64.99,94100.0,37.4943,37.4943,37.4366,37.4654,94100.0
2006-01-20 14:20:00,64.99,65.0,64.96,64.99,15000.0,37.4654,37.4712,37.4481,37.4654,15000.0
2006-01-20 14:25:00,64.98,65.07,64.97,65.05,44500.0,37.4597,37.5116,37.4539,37.5,44500.0
2006-01-20 14:30:00,65.08,65.26,65.06,65.25,72800.0,37.5173,37.6211,37.5058,37.6153,72800.0
2006-01-20 14:35:00,65.25,65.4,65.25,65.4,53200.0,37.6153,37.7018,37.6153,37.7018,53200.0
2006-01-20 14:40:00,65.4,65.55,65.4,65.48,60100.0,37.7018,37.7883,37.7018,37.7479,60100.0
2006-01-20 14:45:00,65.48,65.69,65.47,65.65,46700.0,37.7479,37.869,37.7421,37.8459,46700.0
2006-01-20 14:50:00,65.65,65.85,65.65,65.85,44500.0,37.8459,37.9612,37.8459,37.9612,44500.0
2006-01-20 14:55:00,65.84,65.93,65.84,65.9,67400.0,37.9554,38.0073,37.9554,37.99,67400.0
2006-01-20 15:00:00,65.92,66.07,65.88,66.01,59500.0,38.0016,38.088,37.9785,38.0534,59500.0
2006-01-20 15:05:00,66.01,66.15,66.01,66.1,136300.0,38.0534,38.1342,38.0534,38.1053,136300.0
2006-01-20 15:10:00,66.1,66.16,65.99,66.0,177800.0,38.1053,38.1399,38.0419,38.0477,177800.0
2006-01-20 15:15:00,66.01,66.06,65.95,66.06,118600.0,38.0534,38.0823,38.0189,38.0823,118600.0
2006-01-20 15:20:00,66.07,66.07,65.95,66.01,265200.0,38.088,38.088,38.0189,38.0534,265200.0
2006-01-20 15:25:00,65.98,66.22,65.98,66.08,61200.0,38.0362,38.1745,38.0362,38.0938,61200.0
2006-01-20 15:30:00,66.08,66.09,65.96,66.01,69700.0,38.0938,38.0996,38.0246,38.0534,69700.0
2006-01-20 15:35:00,66.02,66.05,65.96,65.96,77000.0,38.0592,38.0765,38.0246,38.0246,77000.0
2006-01-20 15:40:00,65.96,65.97,65.45,65.87,111000.0,38.0246,38.0304,37.7306,37.9727,111000.0
2006-01-20 15:45:00,65.86,65.91,65.75,65.87,81100.0,37.967,37.9958,37.9036,37.9727,81100.0
2006-01-20 15:50:00,65.87,66.05,65.87,66.03,185000.0,37.9727,38.0765,37.9727,38.065,185000.0
2006-01-20 15:55:00,66.03,66.13,65.9,65.99,278700.0,38.065,38.1226,37.99,38.0419,278700.0
2006-01-23 09:30:00,65.92,65.98,65.7,65.9,52400.0,38.0016,38.0362,37.8747,37.99,52400.0
2006-01-23 09:35:00,65.91,66.0,65.7,65.88,26000.0,37.9958,38.0477,37.8747,37.9785,26000.0
2006-01-23 09:40:00,65.88,66.17,65.88,66.1,41800.0,37.9785,38.1457,37.9785,38.1053,41800.0
2006-01-23 09:45:00,66.09,66.41,66.06,66.28,46000.0,38.0996,38.284,38.0823,38.2091,46000.0
2006-01-23 09:50:00,66.28,66.28,66.07,66.07,35200.0,38.2091,38.2091,38.088,38.088,35200.0
2006-01-23 09:55:00,66.07,66.17,65.98,66.17,46700.0,38.088,38.1457,38.0362,38.1457,46700.0
2006-01-23 10:00:00,66.18,66.37,66.17,66.2,39600.0,38.1515,38.261,38.1457,38.163,39600.0
2006-01-23 10:05:00,66.18,66.18,65.86,65.99,40400.0,38.1515,38.1515,37.967,38.0419,40400.0
2006-01-23 10:10:00,65.99,65.99,65.83,65.85,19600.0,38.0419,38.0419,37.9497,37.9612,19600.0
2006-01-23 10:15:00,65.81,65.89,65.79,65.86,25900.0,37.9382,37.9843,37.9266,37.967,25900.0
2006-01-23 10:20:00,65.91,66.0,65.86,65.96,28500.0,37.9958,38.0477,37.967,38.0246,28500.0
2006-01-23 10:25:00,65.94,66.04,65.94,65.95,36100.0,38.0131,38.0707,38.0131,38.0189,36100.0
2006-01-23 10:30:00,65.98,66.0,65.69,65.7,18300.0,38.0362,38.0477,37.869,37.8747,18300.0
2006-01-23 10:35:00,65.7,65.78,65.64,65.69,18900.0,37.8747,37.9209,37.8402,37.869,18900.0
2006-01-23 10:40:00,65.67,65.68,65.48,65.57,29600.0,37.8574,37.8632,37.7479,37.7998,29600.0
2006-01-23 10:45:00,65.57,65.68,65.51,65.54,20400.0,37.7998,37.8632,37.7652,37.7825,20400.0
2006-01-23 10:50:00,65.56,65.56,65.5,65.51,10700.0,37.794,37.794,37.7594,37.7652,10700.0
2006-01-23 10:55:00,65.51,65.6,65.46,65.52,22100.0,37.7652,37.8171,37.7364,37.771,22100.0
2006-01-23 11:00:00,65.5,65.53,65.47,65.47,8300.0,37.7594,37.7767,37.7421,37.7421,8300.0
2006-01-23 11:05:00,65.46,65.49,65.4,65.49,18300.0,37.7364,37.7537,37.7018,37.7537,18300.0
2006-01-23 11:10:00,65.52,65.67,65.52,65.66,29900.0,37.771,37.8574,37.771,37.8517,29900.0
2006-01-23 11:15:00,65.63,65.65,65.62,65.64,5900.0,37.8344,37.8459,37.8286,37.8402,5900.0
2006-01-23 11:20:00,65.63,65.64,65.45,65.47,20200.0,37.8344,37.8402,37.7306,37.7421,20200.0
2006-01-23 11:25:00,65.44,65.47,65.37,65.39,18700.0,37.7249,37.7421,37.6845,37.696,18700.0
2006-01-23 11:30:00,65.39,65.44,65.34,65.35,27800.0,37.696,37.7249,37.6672,37.673,27800.0
2006-01-23 11:35:00,65.33,65.35,65.18,65.2,26200.0,37.6614,37.673,37.575,37.5865,26200.0
2006-01-23 11:40:00,65.21,65.24,65.2,65.24,18000.0,37.5923,37.6096,37.5865,37.6096,18000.0
2006-01-23 11:45:00,65.24,65.32,65.24,65.29,26500.0,37.6096,37.6557,37.6096,37.6384,26500.0
2006-01-23 11:50:00,65.29,65.4,65.21,65.39,31800.0,37.6384,37.7018,37.5923,37.696,31800.0
2006-01-23 11:55:00,65.36,65.4,65.26,65.26,12700.0,37.6787,37.7018,37.6211,37.6211,12700.0
2006-01-23 12:00:00,65.27,65.27,65.15,65.17,10400.0,37.6269,37.6269,37.5577,37.5692,10400.0
2006-01-23 12:05:00,65.15,65.17,65.04,65.09,34700.0,37.5577,37.5692,37.4943,37.5231,34700.0
2006-01-23 12:10:00,65.08,65.2,65.08,65.2,20700.0,37.5173,37.5865,37.5173,37.5865,20700.0
2006-01-23 12:15:00,65.2,65.24,65.15,65.16,21600.0,37.5865,37.6096,37.5577,37.5634,21600.0
2006-01-23 12:20:00,65.16,65.19,65.12,65.12,10000.0,37.5634,37.5807,37.5404,37.5404,10000.0
2006-01-23 12:25:00,65.07,65.2,65.06,65.19,17400.0,37.5116,37.5865,37.5058,37.5807,17400.0
2006-01-23 12:30:00,65.19,65.22,65.18,65.21,8700.0,37.5807,37.598,37.575,37.5923,8700.0
2006-01-23 12:35:00,65.22,65.25,65.21,65.23,10300.0,37.598,37.6153,37.5923,37.6038,10300.0
2006-01-23 12:40:00,65.25,65.25,65.09,65.14,16300.0,37.6153,37.6153,37.5231,37.5519,16300.0
2006-01-23 12:45:00,65.15,65.21,65.15,65.17,14800.0,37.5577,37.5923,37.5577,37.5692,14800.0
2006-01-23 12:50:00,65.16,65.17,65.07,65.08,26900.0,37.5634,37.5692,37.5116,37.5173,26900.0
2006-01-23 12:55:00,65.05,65.05,64.91,64.99,50100.0,37.5,37.5,37.4193,37.4654,50100.0
2006-01-23 13:00:00,64.99,65.14,64.98,65.12,23800.0,37.4654,37.5519,37.4597,37.5404,23800.0
2006-01-23 13:05:00,65.14,65.37,65.13,65.36,26800.0,37.5519,37.6845,37.5461,37.6787,26800.0
2006-01-23 13:10:00,65.35,65.38,65.33,65.35,6700.0,37.673,37.6903,37.6614,37.673,6700.0
2006-01-23 13:15:00,65.37,65.38,65.33,65.34,16500.0,37.6845,37.6903,37.6614,37.6672,16500.0
2006-01-23 13:20:00,65.35,65.4,65.34,65.38,15200.0,37.673,37.7018,37.6672,37.6903,15200.0
2006-01-23 13:25:00,65.4,65.54,65.4,65.51,11700.0,37.7018,37.7825,37.7018,37.7652,11700.0
2006-01-23 13:30:00,65.51,65.51,65.47,65.47,9800.0,37.7652,37.7652,37.7421,37.7421,9800.0
2006-01-23 13:35:00,65.47,65.47,65.37,65.37,11500.0,37.7421,37.7421,37.6845,37.6845,11500.0
2006-01-23 13:40:00,65.37,65.39,65.28,65.34,17200.0,37.6845,37.696,37.6326,37.6672,17200.0
2006-01-23 13:45:00,65.35,65.45,65.33,65.33,7400.0,37.673,37.7306,37.6614,37.6614,7400.0
2006-01-23 13:50:00,65.34,65.34,65.19,65.31,24800.0,37.6672,37.6672,37.5807,37.6499,24800.0
2006-01-23 13:55:00,65.3,65.33,65.23,65.23,14000.0,37.6441,37.6614,37.6038,37.6038,14000.0
2006-01-23 14:00:00,65.19,65.3,65.18,65.3,22200.0,37.5807,37.6441,37.575,37.6441,22200.0
2006-01-23 14:05:00,65.3,65.38,65.29,65.38,24700.0,37.6441,37.6903,37.6384,37.6903,24700.0
2006-01-23 14:10:00,65.36,65.39,65.29,65.39,21500.0,37.6787,37.696,37.6384,37.696,21500.0
2006-01-23 14:15:00,65.4,65.5,65.38,65.49,13800.0,37.7018,37.7594,37.6903,37.7537,13800.0
2006-01-23 14:20:00,65.47,65.61,65.44,65.53,16600.0,37.7421,37.8229,37.7249,37.7767,16600.0
2006-01-23 14:25:00,65.51,65.52,65.31,65.37,32000.0,37.7652,37.771,37.6499,37.6845,32000.0
2006-01-23 14:30:00,65.38,65.38,65.28,65.29,23000.0,37.6903,37.6903,37.6326,37.6384,23000.0
2006-01-23 14:35:00,65.29,65.3,65.17,65.29,13300.0,37.6384,37.6441,37.5692,37.6384,13300.0
2006-01-23 14:40:00,65.28,65.28,65.2,65.21,60800.0,37.6326,37.6326,37.5865,37.5923,60800.0
2006-01-23 14:45:00,65.22,65.22,65.19,65.19,17100.0,37.598,37.598,37.5807,37.5807,17100.0
2006-01-23 14:50:00,65.18,65.19,64.99,65.0,40700.0,37.575,37.5807,37.4654,37.4712,40700.0
2006-01-23 14:55:00,65.0,65.08,64.95,64.99,45600.0,37.4712,37.5173,37.4424,37.4654,45600.0
2006-01-23 15:00:00,64.99,65.0,64.96,65.0,58400.0,37.4654,37.4712,37.4481,37.4712,58400.0
2006-01-23 15:05:00,65.0,65.0,64.93,64.94,40900.0,37.4712,37.4712,37.4309,37.4366,40900.0
2006-01-23 15:10:00,64.93,64.94,64.83,64.85,23400.0,37.4309,37.4366,37.3732,37.3847,23400.0
2006-01-23 15:15:00,64.87,64.95,64.84,64.91,17200.0,37.3963,37.4424,37.379,37.4193,17200.0
2006-01-23 15:20:00,64.93,64.93,64.87,64.9,31500.0,37.4309,37.4309,37.3963,37.4136,31500.0
2006-01-23 15:25:00,64.9,64.9,64.73,64.73,30300.0,37.4136,37.4136,37.3156,37.3156,30300.0
2006-01-23 15:30:00,64.73,64.86,64.72,64.86,44200.0,37.3156,37.3905,37.3098,37.3905,44200.0
2006-01-23 15:35:00,64.87,64.89,64.83,64.83,34300.0,37.3963,37.4078,37.3732,37.3732,34300.0
2006-01-23 15:40:00,64.83,64.84,64.79,64.81,41900.0,37.3732,37.379,37.3501,37.3617,41900.0
2006-01-23 15:45:00,64.8,64.8,64.68,64.71,59900.0,37.3559,37.3559,37.2867,37.304,59900.0
2006-01-23 15:50:00,64.67,64.7,64.51,64.54,62000.0,37.281,37.2983,37.1887,37.206,62000.0
2006-01-23 15:55:00,64.54,64.6,64.48,64.6,77300.0,37.206,37.2406,37.1714,37.2406,77300.0
2006-01-24 09:30:00,65.0,65.16,65.0,65.03,53000.0,37.4712,37.5634,37.4712,37.4885,53000.0
2006-01-24 09:35:00,65.01,65.01,64.86,64.93,29300.0,37.477,37.477,37.3905,37.4309,29300.0
2006-01-24 09:40:00,64.93,65.02,64.93,64.99,53500.0,37.4309,37.4827,37.4309,37.4654,53500.0
2006-01-24 09:45:00,64.99,65.07,64.99,65.05,59400.0,37.4654,37.5116,37.4654,37.5,59400.0
2006-01-24 09:50:00,65.06,65.17,65.06,65.13,32600.0,37.5058,37.5692,37.5058,37.5461,32600.0
2006-01-24 09:55:00,65.15,65.55,65.13,65.47,38100.0,37.5577,37.7883,37.5461,37.7421,38100.0
2006-01-24 10:00:00,65.49,65.49,65.35,65.39,31800.0,37.7537,37.7537,37.673,37.696,31800.0
2006-01-24 10:05:00,65.4,65.4,65.36,65.4,28100.0,37.7018,37.7018,37.6787,37.7018,28100.0
2006-01-24 10:10:00,65.4,65.55,65.4,65.5,35400.0,37.7018,37.7883,37.7018,37.7594,35400.0
2006-01-24 10:15:00,65.51,65.53,65.41,65.49,31100.0,37.7652,37.7767,37.7076,37.7537,31100.0
2006-01-24 10:20:00,65.51,65.56,65.32,65.32,27200.0,37.7652,37.794,37.6557,37.6557,27200.0
2006-01-24 10:25:00,65.3,65.3,65.18,65.21,46500.0,37.6441,37.6441,37.575,37.5923,46500.0
2006-01-24 10:30:00,65.21,65.3,65.21,65.25,18900.0,37.5923,37.6441,37.5923,37.6153,18900.0
2006-01-24 10:35:00,65.27,65.29,65.25,65.25,12700.0,37.6269,37.6384,37.6153,37.6153,12700.0
2006-01-24 10:40:00,65.25,65.27,65.23,65.23,9900.0,37.6153,37.6269,37.6038,37.6038,9900.0
2006-01-24 10:45:00,65.24,65.25,65.22,65.24,13800.0,37.6096,37.6153,37.598,37.6096,13800.0
2006-01-24 10:50:00,65.25,65.25,65.19,65.21,29100.0,37.6153,37.6153,37.5807,37.5923,29100.0
2006-01-24 10:55:00,65.2,65.23,65.1,65.16,71000.0,37.5865,37.6038,37.5289,37.5634,71000.0
2006-01-24 11:00:00,65.16,65.16,65.06,65.06,20100.0,37.5634,37.5634,37.5058,37.5058,20100.0
2006-01-24 11:05:00,65.07,65.12,65.05,65.11,34300.0,37.5116,37.5404,37.5,37.5346,34300.0
2006-01-24 11:10:00,65.12,65.13,65.07,65.07,9000.0,37.5404,37.5461,37.5116,37.5116,9000.0
2006-01-24 11:15:00,65.07,65.2,65.07,65.18,10700.0,37.5116,37.5865,37.5116,37.575,10700.0
2006-01-24 11:20:00,65.17,65.24,65.16,65.2,11800.0,37.5692,37.6096,37.5634,37.5865,11800.0
2006-01-24 11:25:00,65.2,65.21,65.11,65.16,11300.0,37.5865,37.5923,37.5346,37.5634,11300.0
2006-01-24 11:30:00,65.16,65.18,65.14,65.16,9800.0,37.5634,37.575,37.5519,37.5634,9800.0
2006-01-24 11:35:00,65.16,65.17,65.11,65.15,10400.0,37.5634,37.5692,37.5346,37.5577,10400.0
2006-01-24 11:40:00,65.15,65.21,65.15,65.19,8400.0,37.5577,37.5923,37.5577,37.5807,8400.0
2006-01-24 11:45:00,65.2,65.27,65.2,65.24,4400.0,37.5865,37.6269,37.5865,37.6096,4400.0
2006-01-24 11:50:00,65.24,65.29,65.2,65.2,7200.0,37.6096,37.6384,37.5865,37.5865,7200.0
2006-01-24 11:55:00,65.19,65.22,65.14,65.18,9600.0,37.5807,37.598,37.5519,37.575,9600.0
2006-01-24 12:00:00,65.2,65.25,65.19,65.21,22900.0,37.5865,37.6153,37.5807,37.5923,22900.0
2006-01-24 12:05:00,65.21,65.29,65.2,65.28,8700.0,37.5923,37.6384,37.5865,37.6326,8700.0
2006-01-24 12:10:00,65.29,65.35,65.24,65.25,18800.0,37.6384,37.673,37.6096,37.6153,18800.0
2006-01-24 12:15:00,65.24,65.24,65.1,65.13,13800.0,37.6096,37.6096,37.5289,37.5461,13800.0
2006-01-24 12:20:00,65.14,65.27,65.13,65.24,16200.0,37.5519,37.6269,37.5461,37.6096,16200.0
2006-01-24 12:25:00,65.24,65.24,65.2,65.2,13300.0,37.6096,37.6096,37.5865,37.5865,13300.0
2006-01-24 12:30:00,65.21,65.23,65.2,65.21,7100.0,37.5923,37.6038,37.5865,37.5923,7100.0
2006-01-24 12:35:00,65.22,65.29,65.22,65.24,7300.0,37.598,37.6384,37.598,37.6096,7300.0
2006-01-24 12:40:00,65.26,65.26,65.2,65.21,7400.0,37.6211,37.6211,37.5865,37.5923,7400.0
2006-01-24 12:45:00,65.22,65.22,65.19,65.2,6900.0,37.598,37.598,37.5807,37.5865,6900.0
2006-01-24 12:50:00,65.2,65.32,65.2,65.27,25100.0,37.5865,37.6557,37.5865,37.6269,25100.0
2006-01-24 12:55:00,65.28,65.28,65.2,65.22,3200.0,37.6326,37.6326,37.5865,37.598,3200.0
2006-01-24 13:00:00,65.23,65.29,65.2,65.27,13200.0,37.6038,37.6384,37.5865,37.6269,13200.0
2006-01-24 13:05:00,65.27,65.3,65.23,65.23,10600.0,37.6269,37.6441,37.6038,37.6038,10600.0
2006-01-24 13:10:00,65.23,65.3,65.23,65.27,14200.0,37.6038,37.6441,37.6038,37.6269,14200.0
2006-01-24 13:15:00,65.29,65.32,65.29,65.32,8500.0,37.6384,37.6557,37.6384,37.6557,8500.0
2006-01-24 13:20:00,65.32,65.33,65.28,65.33,6100.0,37.6557,37.6614,37.6326,37.6614,6100.0
2006-01-24 13:25:00,65.33,65.33,65.27,65.31,6500.0,37.6614,37.6614,37.6269,37.6499,6500.0
2006-01-24 13:30:00,65.32,65.35,65.28,65.34,14500.0,37.6557,37.673,37.6326,37.6672,14500.0
2006-01-24 13:35:00,65.35,65.39,65.34,65.36,7900.0,37.673,37.696,37.6672,37.6787,7900.0
2006-01-24 13:40:00,65.37,65.4,65.34,65.37,8400.0,37.6845,37.7018,37.6672,37.6845,8400.0
2006-01-24 13:45:00,65.39,65.39,65.35,65.36,3700.0,37.696,37.696,37.673,37.6787,3700.0
2006-01-24 13:50:00,65.37,65.52,65.37,65.44,22100.0,37.6845,37.771,37.6845,37.7249,22100.0
2006-01-24 13:55:00,65.45,65.51,65.44,65.51,18300.0,37.7306,37.7652,37.7249,37.7652,18300.0
2006-01-24 14:00:00,65.55,65.58,65.54,65.55,50200.0,37.7883,37.8056,37.7825,37.7883,50200.0
2006-01-24 14:05:00,65.6,65.71,65.54,65.68,10100.0,37.8171,37.8805,37.7825,37.8632,10100.0
2006-01-24 14:10:00,65.7,65.84,65.68,65.75,20900.0,37.8747,37.9554,37.8632,37.9036,20900.0
2006-01-24 14:15:00,65.75,65.82,65.7,65.81,12200.0,37.9036,37.9439,37.8747,37.9382,12200.0
2006-01-24 14:20:00,65.82,65.87,65.68,65.68,9700.0,37.9439,37.9727,37.8632,37.8632,9700.0
2006-01-24 14:25:00,65.74,65.77,65.67,65.74,15100.0,37.8978,37.9151,37.8574,37.8978,15100.0
2006-01-24 14:30:00,65.75,65.8,65.72,65.75,15900.0,37.9036,37.9324,37.8863,37.9036,15900.0
2006-01-24 14:35:00,65.74,65.75,65.66,65.66,8000.0,37.8978,37.9036,37.8517,37.8517,8000.0
2006-01-24 14:40:00,65.66,65.72,65.63,65.7,11700.0,37.8517,37.8863,37.8344,37.8747,11700.0
2006-01-24 14:45:00,65.64,65.7,65.56,65.56,32000.0,37.8402,37.8747,37.794,37.794,32000.0
2006-01-24 14:50:00,65.57,65.66,65.55,65.55,9800.0,37.7998,37.8517,37.7883,37.7883,9800.0
2006-01-24 14:55:00,65.55,65.64,65.51,65.62,13300.0,37.7883,37.8402,37.7652,37.8286,13300.0
2006-01-24 15:00:00,65.63,65.63,65.59,65.59,7800.0,37.8344,37.8344,37.8113,37.8113,7800.0
2006-01-24 15:05:00,65.59,65.63,65.54,65.55,10800.0,37.8113,37.8344,37.7825,37.7883,10800.0
2006-01-24 15:10:00,65.56,65.58,65.53,65.53,7700.0,37.794,37.8056,37.7767,37.7767,7700.0
2006-01-24 15:15:00,65.54,65.54,65.44,65.44,11500.0,37.7825,37.7825,37.7249,37.7249,11500.0
2006-01-24 15:20:00,65.45,65.49,65.44,65.44,10200.0,37.7306,37.7537,37.7249,37.7249,10200.0
2006-01-24 15:25:00,65.45,65.48,65.43,65.46,9100.0,37.7306,37.7479,37.7191,37.7364,9100.0
2006-01-24 15:30:00,65.5,65.55,65.47,65.49,12600.0,37.7594,37.7883,37.7421,37.7537,12600.0
2006-01-24 15:35:00,65.49,65.49,65.46,65.48,14300.0,37.7537,37.7537,37.7364,37.7479,14300.0
2006-01-24 15:40:00,65.47,65.52,65.47,65.5,20300.0,37.7421,37.771,37.7421,37.7594,20300.0
2006-01-24 15:45:00,65.51,65.52,65.46,65.47,8700.0,37.7652,37.771,37.7364,37.7421,8700.0
2006-01-24 15:50:00,65.47,65.48,65.45,65.48,18500.0,37.7421,37.7479,37.7306,37.7479,18500.0
2006-01-24 15:55:00,65.48,65.49,65.46,65.49,32100.0,37.7479,37.7537,37.7364,37.7537,32100.0
2006-01-25 09:30:00,65.5,65.5,65.49,65.49,23600.0,37.7594,37.7594,37.7537,37.7537,23600.0
2006-01-25 09:35:00,65.5,65.5,65.2,65.25,20000.0,37.7594,37.7594,37.5865,37.6153,20000.0
2006-01-25 09:40:00,65.25,65.27,65.03,65.03,28500.0,37.6153,37.6269,37.4885,37.4885,28500.0
2006-01-25 09:45:00,65.02,65.05,64.6,64.85,48800.0,37.4827,37.5,37.2406,37.3847,48800.0
2006-01-25 09:50:00,64.79,64.95,64.79,64.9,18600.0,37.3501,37.4424,37.3501,37.4136,18600.0
2006-01-25 09:55:00,64.89,64.99,64.89,64.92,20900.0,37.4078,37.4654,37.4078,37.4251,20900.0
2006-01-25 10:00:00,64.93,65.14,64.92,65.14,22300.0,37.4309,37.5519,37.4251,37.5519,22300.0
2006-01-25 10:05:00,65.13,65.13,64.9,64.9,5400.0,37.5461,37.5461,37.4136,37.4136,5400.0
2006-01-25 10:10:00,64.89,64.91,64.75,64.91,20500.0,37.4078,37.4193,37.3271,37.4193,20500.0
2006-01-25 10:15:00,64.85,64.86,64.81,64.86,14900.0,37.3847,37.3905,37.3617,37.3905,14900.0
2006-01-25 10:20:00,64.86,64.96,64.67,64.68,25300.0,37.3905,37.4481,37.281,37.2867,25300.0
2006-01-25 10:25:00,64.67,64.84,64.66,64.84,10000.0,37.281,37.379,37.2752,37.379,10000.0
2006-01-25 10:30:00,64.82,64.82,64.74,64.74,25200.0,37.3674,37.3674,37.3213,37.3213,25200.0
2006-01-25 10:35:00,64.75,64.87,64.75,64.81,13400.0,37.3271,37.3963,37.3271,37.3617,13400.0
2006-01-25 10:40:00,64.77,64.78,64.72,64.78,14200.0,37.3386,37.3444,37.3098,37.3444,14200.0
2006-01-25 10:45:00,64.77,64.89,64.77,64.87,19700.0,37.3386,37.4078,37.3386,37.3963,19700.0
2006-01-25 10:50:00,64.84,64.93,64.84,64.87,16500.0,37.379,37.4309,37.379,37.3963,16500.0
2006-01-25 10:55:00,64.87,64.87,64.8,64.81,7200.0,37.3963,37.3963,37.3559,37.3617,7200.0
2006-01-25 11:00:00,64.82,64.99,64.8,64.93,19000.0,37.3674,37.4654,37.3559,37.4309,19000.0
2006-01-25 11:05:00,64.94,65.0,64.94,64.97,11700.0,37.4366,37.4712,37.4366,37.4539,11700.0
2006-01-25 11:10:00,64.97,65.01,64.96,64.99,19200.0,37.4539,37.477,37.4481,37.4654,19200.0
2006-01-25 11:15:00,64.99,65.07,64.99,65.05,17100.0,37.4654,37.5116,37.4654,37.5,17100.0
2006-01-25 11:20:00,65.05,65.05,64.89,64.94,15100.0,37.5,37.5,37.4078,37.4366,15100.0
2006-01-25 11:25:00,64.95,64.98,64.93,64.98,6900.0,37.4424,37.4597,37.4309,37.4597,6900.0
2006-01-25 11:30:00,64.96,65.02,64.96,65.01,27500.0,37.4481,37.4827,37.4481,37.477,27500.0
2006-01-25 11:35:00,65.02,65.07,65.01,65.06,20400.0,37.4827,37.5116,37.477,37.5058,20400.0
2006-01-25 11:40:00,65.06,65.15,65.06,65.12,15600.0,37.5058,37.5577,37.5058,37.5404,15600.0
2006-01-25 11:45:00,65.12,65.12,65.09,65.09,16900.0,37.5404,37.5404,37.5231,37.5231,16900.0
2006-01-25 11:50:00,65.1,65.13,65.09,65.12,15000.0,37.5289,37.5461,37.5231,37.5404,15000.0
2006-01-25 11:55:00,65.12,65.12,65.09,65.11,27100.0,37.5404,37.5404,37.5231,37.5346,27100.0
2006-01-25 12:00:00,65.1,65.15,65.1,65.13,19400.0,37.5289,37.5577,37.5289,37.5461,19400.0
2006-01-25 12:05:00,65.13,65.15,65.1,65.15,15200.0,37.5461,37.5577,37.5289,37.5577,15200.0
2006-01-25 12:10:00,65.16,65.16,65.06,65.11,11100.0,37.5634,37.5634,37.5058,37.5346,11100.0
2006-01-25 12:15:00,65.11,65.11,65.08,65.1,7400.0,37.5346,37.5346,37.5173,37.5289,7400.0
2006-01-25 12:20:00,65.08,65.11,65.08,65.1,10600.0,37.5173,37.5346,37.5173,37.5289,10600.0
2006-01-25 12:25:00,65.09,65.13,65.08,65.1,24100.0,37.5231,37.5461,37.5173,37.5289,24100.0
2006-01-25 12:30:00,65.11,65.26,65.11,65.22,12900.0,37.5346,37.6211,37.5346,37.598,12900.0
2006-01-25 12:35:00,65.23,65.23,65.08,65.13,7300.0,37.6038,37.6038,37.5173,37.5461,7300.0
2006-01-25 12:40:00,65.13,65.19,65.09,65.19,2700.0,37.5461,37.5807,37.5231,37.5807,2700.0
2006-01-25 12:45:00,65.21,65.28,65.21,65.28,5200.0,37.5923,37.6326,37.5923,37.6326,5200.0
2006-01-25 12:50:00,65.28,65.28,65.21,65.22,4900.0,37.6326,37.6326,37.5923,37.598,4900.0
2006-01-25 12:55:00,65.22,65.28,65.21,65.27,9800.0,37.598,37.6326,37.5923,37.6269,9800.0
2006-01-25 13:00:00,65.26,65.26,65.24,65.24,2400.0,37.6211,37.6211,37.6096,37.6096,2400.0
2006-01-25 13:05:00,65.25,65.34,65.25,65.3,10300.0,37.6153,37.6672,37.6153,37.6441,10300.0
2006-01-25 13:10:00,65.31,65.34,65.3,65.32,5900.0,37.6499,37.6672,37.6441,37.6557,5900.0
2006-01-25 13:15:00,65.32,65.38,65.3,65.37,7800.0,37.6557,37.6903,37.6441,37.6845,7800.0
2006-01-25 13:20:00,65.36,65.5,65.33,65.37,26700.0,37.6787,37.7594,37.6614,37.6845,26700.0
2006-01-25 13:25:00,65.36,65.37,65.34,65.37,4400.0,37.6787,37.6845,37.6672,37.6845,4400.0
2006-01-25 13:30:00,65.38,65.42,65.36,65.39,9000.0,37.6903,37.7133,37.6787,37.696,9000.0
2006-01-25 13:35:00,65.4,65.42,65.38,65.38,5500.0,37.7018,37.7133,37.6903,37.6903,5500.0
2006-01-25 13:40:00,65.35,65.39,65.33,65.35,8200.0,37.673,37.696,37.6614,37.673,8200.0
2006-01-25 13:45:00,65.35,65.4,65.35,65.4,18900.0,37.673,37.7018,37.673,37.7018,18900.0
2006-01-25 13:50:00,65.38,65.45,65.38,65.42,9800.0,37.6903,37.7306,37.6903,37.7133,9800.0
2006-01-25 13:55:00,65.43,65.45,65.42,65.42,13200.0,37.7191,37.7306,37.7133,37.7133,13200.0
2006-01-25 14:00:00,65.43,65.43,65.37,65.4,12800.0,37.7191,37.7191,37.6845,37.7018,12800.0
2006-01-25 14:05:00,65.39,65.49,65.36,65.46,9800.0,37.696,37.7537,37.6787,37.7364,9800.0
2006-01-25 14:10:00,65.46,65.46,65.39,65.43,7800.0,37.7364,37.7364,37.696,37.7191,7800.0
2006-01-25 14:15:00,65.44,65.44,65.4,65.41,8100.0,37.7249,37.7249,37.7018,37.7076,8100.0
2006-01-25 14:20:00,65.41,65.49,65.41,65.45,9200.0,37.7076,37.7537,37.7076,37.7306,9200.0
2006-01-25 14:25:00,65.45,65.53,65.41,65.41,14400.0,37.7306,37.7767,37.7076,37.7076,14400.0
2006-01-25 14:30:00,65.4,65.42,65.4,65.41,12500.0,37.7018,37.7133,37.7018,37.7076,12500.0
2006-01-25 14:35:00,65.41,65.46,65.4,65.42,11500.0,37.7076,37.7364,37.7018,37.7133,11500.0
2006-01-25 14:40:00,65.42,65.46,65.4,65.44,31700.0,37.7133,37.7364,37.7018,37.7249,31700.0
2006-01-25 14:45:00,65.43,65.48,65.4,65.42,16400.0,37.7191,37.7479,37.7018,37.7133,16400.0
2006-01-25 14:50:00,65.43,65.53,65.43,65.51,19900.0,37.7191,37.7767,37.7191,37.7652,19900.0
2006-01-25 14:55:00,65.5,65.5,65.43,65.43,12700.0,37.7594,37.7594,37.7191,37.7191,12700.0
2006-01-25 15:00:00,65.43,65.48,65.4,65.43,72900.0,37.7191,37.7479,37.7018,37.7191,72900.0
2006-01-25 15:05:00,65.44,65.54,65.44,65.51,20600.0,37.7249,37.7825,37.7249,37.7652,20600.0
2006-01-25 15:10:00,65.51,65.55,65.46,65.53,16500.0,37.7652,37.7883,37.7364,37.7767,16500.0
2006-01-25 15:15:00,65.51,65.51,65.46,65.48,11200.0,37.7652,37.7652,37.7364,37.7479,11200.0
2006-01-25 15:20:00,65.49,65.52,65.48,65.52,11100.0,37.7537,37.771,37.7479,37.771,11100.0
2006-01-25 15:25:00,65.51,65.59,65.51,65.55,12700.0,37.7652,37.8113,37.7652,37.7883,12700.0
2006-01-25 15:30:00,65.56,65.57,65.48,65.52,35300.0,37.794,37.7998,37.7479,37.771,35300.0
2006-01-25 15:35:00,65.53,65.54,65.45,65.48,19200.0,37.7767,37.7825,37.7306,37.7479,19200.0
2006-01-25 15:40:00,65.48,65.51,65.47,65.5,23200.0,37.7479,37.7652,37.7421,37.7594,23200.0
2006-01-25 15:45:00,65.5,65.59,65.5,65.56,21400.0,37.7594,37.8113,37.7594,37.794,21400.0
2006-01-25 15:50:00,65.57,65.57,65.45,65.45,66700.0,37.7998,37.7998,37.7306,37.7306,66700.0
2006-01-25 15:55:00,65.45,65.5,65.42,65.5,70500.0,37.7306,37.7594,37.7133,37.7594,70500.0
2006-01-26 09:30:00,65.98,65.98,65.98,65.98,25400.0,38.0362,38.0362,38.0362,38.0362,25400.0
2006-01-26 09:35:00,65.98,65.99,65.88,65.99,10900.0,38.0362,38.0419,37.9785,38.0419,10900.0
2006-01-26 09:40:00,65.98,65.98,65.86,65.9,12000.0,38.0362,38.0362,37.967,37.99,12000.0
2006-01-26 09:45:00,65.9,65.92,65.84,65.84,9400.0,37.99,38.0016,37.9554,37.9554,9400.0
2006-01-26 09:50:00,65.82,65.87,65.76,65.78,23000.0,37.9439,37.9727,37.9093,37.9209,23000.0
2006-01-26 09:55:00,65.77,65.86,65.77,65.81,25400.0,37.9151,37.967,37.9151,37.9382,25400.0
2006-01-26 10:00:00,65.81,65.83,65.61,65.67,38300.0,37.9382,37.9497,37.8229,37.8574,38300.0
2006-01-26 10:05:00,65.67,65.93,65.66,65.91,16600.0,37.8574,38.0073,37.8517,37.9958,16600.0
2006-01-26 10:10:00,65.87,65.89,65.75,65.75,24900.0,37.9727,37.9843,37.9036,37.9036,24900.0
2006-01-26 10:15:00,65.75,65.78,65.71,65.76,78500.0,37.9036,37.9209,37.8805,37.9093,78500.0
2006-01-26 10:20:00,65.75,65.8,65.75,65.79,3100.0,37.9036,37.9324,37.9036,37.9266,3100.0
2006-01-26 10:25:00,65.77,65.78,65.58,65.59,39100.0,37.9151,37.9209,37.8056,37.8113,39100.0
2006-01-26 10:30:00,65.59,65.7,65.59,65.67,42300.0,37.8113,37.8747,37.8113,37.8574,42300.0
2006-01-26 10:35:00,65.7,65.77,65.66,65.7,8600.0,37.8747,37.9151,37.8517,37.8747,8600.0
2006-01-26 10:40:00,65.7,65.75,65.7,65.71,12200.0,37.8747,37.9036,37.8747,37.8805,12200.0
2006-01-26 10:45:00,65.7,65.78,65.7,65.77,14000.0,37.8747,37.9209,37.8747,37.9151,14000.0
2006-01-26 10:50:00,65.77,65.9,65.75,65.82,6800.0,37.9151,37.99,37.9036,37.9439,6800.0
2006-01-26 10:55:00,65.84,65.96,65.82,65.95,14700.0,37.9554,38.0246,37.9439,38.0189,14700.0
2006-01-26 11:00:00,65.9,65.91,65.82,65.87,16600.0,37.99,37.9958,37.9439,37.9727,16600.0
2006-01-26 11:05:00,65.86,65.87,65.69,65.73,22700.0,37.967,37.9727,37.869,37.892,22700.0
2006-01-26 11:10:00,65.76,65.79,65.68,65.75,9200.0,37.9093,37.9266,37.8632,37.9036,9200.0
2006-01-26 11:15:00,65.75,65.77,65.73,65.77,8200.0,37.9036,37.9151,37.892,37.9151,8200.0
2006-01-26 11:20:00,65.75,65.79,65.73,65.79,16000.0,37.9036,37.9266,37.892,37.9266,16000.0
2006-01-26 11:25:00,65.81,65.9,65.8,65.9,3500.0,37.9382,37.99,37.9324,37.99,3500.0
2006-01-26 11:30:00,65.88,65.94,65.85,65.92,6500.0,37.9785,38.0131,37.9612,38.0016,6500.0
2006-01-26 11:35:00,65.92,65.95,65.84,65.89,5100.0,38.0016,38.0189,37.9554,37.9843,5100.0
2006-01-26 11:40:00,65.89,66.08,65.89,66.08,20400.0,37.9843,38.0938,37.9843,38.0938,20400.0
2006-01-26 11:45:00,66.1,66.25,66.09,66.11,29000.0,38.1053,38.1918,38.0996,38.1111,29000.0
2006-01-26 11:50:00,66.12,66.12,66.08,66.09,9900.0,38.1169,38.1169,38.0938,38.0996,9900.0
2006-01-26 11:55:00,66.09,66.27,66.09,66.23,15900.0,38.0996,38.2033,38.0996,38.1803,15900.0
2006-01-26 12:00:00,66.22,66.23,66.18,66.22,13600.0,38.1745,38.1803,38.1515,38.1745,13600.0
2006-01-26 12:05:00,66.2,66.24,66.14,66.18,19500.0,38.163,38.186,38.1284,38.1515,19500.0
2006-01-26 12:10:00,66.18,66.31,66.15,66.29,14200.0,38.1515,38.2264,38.1342,38.2149,14200.0
2006-01-26 12:15:00,66.29,66.33,66.19,66.29,18200.0,38.2149,38.2379,38.1572,38.2149,18200.0
2006-01-26 12:20:00,66.3,66.3,66.26,66.26,32100.0,38.2206,38.2206,38.1976,38.1976,32100.0
2006-01-26 12:25:00,66.27,66.29,66.23,66.23,8700.0,38.2033,38.2149,38.1803,38.1803,8700.0
2006-01-26 12:30:00,66.22,66.24,66.16,66.17,13600.0,38.1745,38.186,38.1399,38.1457,13600.0
2006-01-26 12:35:00,66.17,66.19,66.17,66.18,11600.0,38.1457,38.1572,38.1457,38.1515,11600.0
2006-01-26 12:40:00,66.19,66.24,66.19,66.24,17900.0,38.1572,38.186,38.1572,38.186,17900.0
2006-01-26 12:45:00,66.23,66.36,66.23,66.28,34100.0,38.1803,38.2552,38.1803,38.2091,34100.0
2006-01-26 12:50:00,66.3,66.36,66.27,66.36,40500.0,38.2206,38.2552,38.2033,38.2552,40500.0
2006-01-26 12:55:00,66.36,66.5,66.36,66.5,64900.0,38.2552,38.3359,38.2552,38.3359,64900.0
2006-01-26 13:00:00,66.5,66.68,66.5,66.63,86900.0,38.3359,38.4397,38.3359,38.4109,86900.0
2006-01-26 13:05:00,66.63,66.66,66.59,66.63,58400.0,38.4109,38.4282,38.3878,38.4109,58400.0
2006-01-26 13:10:00,66.63,66.65,66.57,66.57,28700.0,38.4109,38.4224,38.3763,38.3763,28700.0
2006-01-26 13:15:00,66.57,66.61,66.56,66.61,16500.0,38.3763,38.3993,38.3705,38.3993,16500.0
2006-01-26 13:20:00,66.61,66.65,66.6,66.6,18400.0,38.3993,38.4224,38.3936,38.3936,18400.0
2006-01-26 13:25:00,66.6,66.68,66.6,66.66,17200.0,38.3936,38.4397,38.3936,38.4282,17200.0
2006-01-26 13:30:00,66.65,66.66,66.6,66.6,15100.0,38.4224,38.4282,38.3936,38.3936,15100.0
2006-01-26 13:35:00,66.6,66.6,66.57,66.57,29500.0,38.3936,38.3936,38.3763,38.3763,29500.0
2006-01-26 13:40:00,66.57,66.59,66.56,66.59,71500.0,38.3763,38.3878,38.3705,38.3878,71500.0
2006-01-26 13:45:00,66.58,66.59,66.51,66.59,9000.0,38.382,38.3878,38.3417,38.3878,9000.0
2006-01-26 13:50:00,66.58,66.62,66.58,66.61,11100.0,38.382,38.4051,38.382,38.3993,11100.0
2006-01-26 13:55:00,66.6,66.65,66.6,66.63,10900.0,38.3936,38.4224,38.3936,38.4109,10900.0
2006-01-26 14:00:00,66.64,66.68,66.62,66.63,16500.0,38.4166,38.4397,38.4051,38.4109,16500.0
2006-01-26 14:05:00,66.62,66.66,66.57,66.61,62800.0,38.4051,38.4282,38.3763,38.3993,62800.0
2006-01-26 14:10:00,66.62,66.63,66.58,66.6,16700.0,38.4051,38.4109,38.382,38.3936,16700.0
2006-01-26 14:15:00,66.6,66.61,66.52,66.52,74600.0,38.3936,38.3993,38.3475,38.3475,74600.0
2006-01-26 14:20:00,66.52,66.62,66.52,66.6,20500.0,38.3475,38.4051,38.3475,38.3936,20500.0
2006-01-26 14:25:00,66.61,66.65,66.53,66.53,99700.0,38.3993,38.4224,38.3532,38.3532,99700.0
2006-01-26 14:30:00,66.52,66.53,66.5,66.52,19000.0,38.3475,38.3532,38.3359,38.3475,19000.0
2006-01-26 14:35:00,66.5,66.52,66.47,66.48,16600.0,38.3359,38.3475,38.3186,38.3244,16600.0
2006-01-26 14:40:00,66.48,66.57,66.47,66.57,65300.0,38.3244,38.3763,38.3186,38.3763,65300.0
2006-01-26 14:45:00,66.58,66.61,66.5,66.55,26400.0,38.382,38.3993,38.3359,38.3647,26400.0
2006-01-26 14:50:00,66.55,66.65,66.53,66.63,133200.0,38.3647,38.4224,38.3532,38.4109,133200.0
2006-01-26 14:55:00,66.66,66.66,66.57,66.57,27900.0,38.4282,38.4282,38.3763,38.3763,27900.0
2006-01-26 15:00:00,66.57,66.69,66.56,66.69,32600.0,38.3763,38.4455,38.3705,38.4455,32600.0
2006-01-26 15:05:00,66.7,66.8,66.7,66.78,48800.0,38.4512,38.5089,38.4512,38.4973,48800.0
2006-01-26 15:10:00,66.78,66.78,66.7,66.71,38100.0,38.4973,38.4973,38.4512,38.457,38100.0
2006-01-26 15:15:00,66.71,66.72,66.65,66.72,91400.0,38.457,38.4627,38.4224,38.4627,91400.0
2006-01-26 15:20:00,66.73,66.76,66.66,66.66,33200.0,38.4685,38.4858,38.4282,38.4282,33200.0
2006-01-26 15:25:00,66.67,66.74,66.65,66.65,14800.0,38.4339,38.4743,38.4224,38.4224,14800.0
2006-01-26 15:30:00,66.65,66.65,66.56,66.57,152900.0,38.4224,38.4224,38.3705,38.3763,152900.0
2006-01-26 15:35:00,66.56,66.57,66.43,66.45,119100.0,38.3705,38.3763,38.2956,38.3071,119100.0
2006-01-26 15:40:00,66.45,66.63,66.42,66.61,43700.0,38.3071,38.4109,38.2898,38.3993,43700.0
2006-01-26 15:45:00,66.61,66.61,66.52,66.57,103900.0,38.3993,38.3993,38.3475,38.3763,103900.0
2006-01-26 15:50:00,66.57,66.6,66.53,66.57,36600.0,38.3763,38.3936,38.3532,38.3763,36600.0
2006-01-26 15:55:00,66.57,66.66,66.57,66.66,38400.0,38.3763,38.4282,38.3763,38.4282,38400.0
2006-01-27 09:30:00,66.79,66.79,66.65,66.66,27400.0,38.5031,38.5031,38.4224,38.4282,27400.0
2006-01-27 09:35:00,66.65,66.65,66.37,66.59,14300.0,38.4224,38.4224,38.261,38.3878,14300.0
2006-01-27 09:40:00,66.59,66.72,66.56,66.65,17200.0,38.3878,38.4627,38.3705,38.4224,17200.0
2006-01-27 09:45:00,66.65,66.65,66.36,66.38,14200.0,38.4224,38.4224,38.2552,38.2667,14200.0
2006-01-27 09:50:00,66.38,66.85,66.38,66.85,16500.0,38.2667,38.5377,38.2667,38.5377,16500.0
2006-01-27 09:55:00,66.84,66.98,66.71,66.86,28400.0,38.5319,38.6126,38.457,38.5435,28400.0
2006-01-27 10:00:00,66.89,66.98,66.83,66.86,27000.0,38.5608,38.6126,38.5262,38.5435,27000.0
2006-01-27 10:05:00,66.86,67.32,66.86,67.26,27300.0,38.5435,38.8086,38.5435,38.774,27300.0
2006-01-27 10:10:00,67.24,67.33,67.23,67.29,29400.0,38.7625,38.8144,38.7568,38.7913,29400.0
2006-01-27 10:15:00,67.3,67.48,67.23,67.48,25900.0,38.7971,38.9009,38.7568,38.9009,25900.0
2006-01-27 10:20:00,67.48,67.5,67.21,67.21,27700.0,38.9009,38.9124,38.7452,38.7452,27700.0
2006-01-27 10:25:00,67.18,67.18,66.91,66.94,18000.0,38.7279,38.7279,38.5723,38.5896,18000.0
2006-01-27 10:30:00,66.95,66.95,66.81,66.83,16800.0,38.5953,38.5953,38.5146,38.5262,16800.0
2006-01-27 10:35:00,66.83,66.93,66.83,66.91,19500.0,38.5262,38.5838,38.5262,38.5723,19500.0
2006-01-27 10:40:00,66.92,66.96,66.85,66.88,12200.0,38.578,38.6011,38.5377,38.555,12200.0
2006-01-27 10:45:00,66.86,66.89,66.81,66.81,8200.0,38.5435,38.5608,38.5146,38.5146,8200.0
2006-01-27 10:50:00,66.82,66.95,66.81,66.81,17900.0,38.5204,38.5953,38.5146,38.5146,17900.0
2006-01-27 10:55:00,66.8,66.9,66.8,66.9,18500.0,38.5089,38.5665,38.5089,38.5665,18500.0
2006-01-27 11:00:00,66.92,66.93,66.8,66.81,13300.0,38.578,38.5838,38.5089,38.5146,13300.0
2006-01-27 11:05:00,66.81,66.86,66.75,66.75,17000.0,38.5146,38.5435,38.48,38.48,17000.0
2006-01-27 11:10:00,66.75,66.75,66.59,66.66,15500.0,38.48,38.48,38.3878,38.4282,15500.0
2006-01-27 11:15:00,66.61,66.67,66.6,66.67,19500.0,38.3993,38.4339,38.3936,38.4339,19500.0
2006-01-27 11:20:00,66.67,66.67,66.6,66.63,23100.0,38.4339,38.4339,38.3936,38.4109,23100.0
2006-01-27 11:25:00,66.64,66.81,66.61,66.77,19200.0,38.4166,38.5146,38.3993,38.4916,19200.0
2006-01-27 11:30:00,66.77,66.77,66.72,66.73,47200.0,38.4916,38.4916,38.4627,38.4685,47200.0
2006-01-27 11:35:00,66.73,66.86,66.73,66.78,14500.0,38.4685,38.5435,38.4685,38.4973,14500.0
2006-01-27 11:40:00,66.78,66.78,66.67,66.67,14600.0,38.4973,38.4973,38.4339,38.4339,14600.0
2006-01-27 11:45:00,66.67,66.67,66.59,66.61,7500.0,38.4339,38.4339,38.3878,38.3993,7500.0
2006-01-27 11:50:00,66.59,66.65,66.57,66.63,28300.0,38.3878,38.4224,38.3763,38.4109,28300.0
2006-01-27 11:55:00,66.63,66.72,66.56,66.59,18200.0,38.4109,38.4627,38.3705,38.3878,18200.0
2006-01-27 12:00:00,66.59,66.59,66.47,66.47,51600.0,38.3878,38.3878,38.3186,38.3186,51600.0
2006-01-27 12:05:00,66.46,66.58,66.44,66.54,18800.0,38.3129,38.382,38.3013,38.359,18800.0
2006-01-27 12:10:00,66.54,66.65,66.52,66.6,7400.0,38.359,38.4224,38.3475,38.3936,7400.0
2006-01-27 12:15:00,66.61,66.61,66.52,66.52,10900.0,38.3993,38.3993,38.3475,38.3475,10900.0
2006-01-27 12:20:00,66.5,66.57,66.46,66.49,11400.0,38.3359,38.3763,38.3129,38.3302,11400.0
2006-01-27 12:25:00,66.49,66.58,66.47,66.58,9400.0,38.3302,38.382,38.3186,38.382,9400.0
2006-01-27 12:30:00,66.58,66.58,66.52,66.54,38300.0,38.382,38.382,38.3475,38.359,38300.0
2006-01-27 12:35:00,66.54,66.54,66.38,66.4,6300.0,38.359,38.359,38.2667,38.2783,6300.0
2006-01-27 12:40:00,66.39,66.4,66.38,66.4,11200.0,38.2725,38.2783,38.2667,38.2783,11200.0
2006-01-27 12:45:00,66.4,66.42,66.35,66.35,4700.0,38.2783,38.2898,38.2495,38.2495,4700.0
2006-01-27 12:50:00,66.34,66.34,66.3,66.31,4600.0,38.2437,38.2437,38.2206,38.2264,4600.0
2006-01-27 12:55:00,66.31,66.31,66.26,66.26,7700.0,38.2264,38.2264,38.1976,38.1976,7700.0
2006-01-27 13:00:00,66.25,66.26,66.15,66.15,16400.0,38.1918,38.1976,38.1342,38.1342,16400.0
2006-01-27 13:05:00,66.16,66.16,65.84,65.93,81300.0,38.1399,38.1399,37.9554,38.0073,81300.0
2006-01-27 13:10:00,65.93,65.98,65.81,65.9,64600.0,38.0073,38.0362,37.9382,37.99,64600.0
2006-01-27 13:15:00,65.9,65.92,65.86,65.88,13200.0,37.99,38.0016,37.967,37.9785,13200.0
2006-01-27 13:20:00,65.87,65.87,65.78,65.82,32400.0,37.9727,37.9727,37.9209,37.9439,32400.0
2006-01-27 13:25:00,65.82,65.82,65.77,65.8,10300.0,37.9439,37.9439,37.9151,37.9324,10300.0
2006-01-27 13:30:00,65.79,65.79,65.67,65.7,37800.0,37.9266,37.9266,37.8574,37.8747,37800.0
2006-01-27 13:35:00,65.7,65.71,65.67,65.71,50300.0,37.8747,37.8805,37.8574,37.8805,50300.0
2006-01-27 13:40:00,65.71,65.74,65.69,65.7,12500.0,37.8805,37.8978,37.869,37.8747,12500.0
2006-01-27 13:45:00,65.71,65.72,65.69,65.7,115700.0,37.8805,37.8863,37.869,37.8747,115700.0
2006-01-27 13:50:00,65.7,65.71,65.68,65.71,11000.0,37.8747,37.8805,37.8632,37.8805,11000.0
2006-01-27 13:55:00,65.71,65.71,65.68,65.68,7700.0,37.8805,37.8805,37.8632,37.8632,7700.0
2006-01-27 14:00:00,65.68,65.71,65.67,65.67,16400.0,37.8632,37.8805,37.8574,37.8574,16400.0
2006-01-27 14:05:00,65.67,65.71,65.67,65.69,23700.0,37.8574,37.8805,37.8574,37.869,23700.0
2006-01-27 14:10:00,65.7,65.77,65.69,65.7,45200.0,37.8747,37.9151,37.869,37.8747,45200.0
2006-01-27 14:15:00,65.69,65.75,65.67,65.71,37200.0,37.869,37.9036,37.8574,37.8805,37200.0
2006-01-27 14:20:00,65.72,65.72,65.68,65.7,23200.0,37.8863,37.8863,37.8632,37.8747,23200.0
2006-01-27 14:25:00,65.69,65.82,65.69,65.82,45200.0,37.869,37.9439,37.869,37.9439,45200.0
2006-01-27 14:30:00,65.82,65.85,65.75,65.75,69800.0,37.9439,37.9612,37.9036,37.9036,69800.0
2006-01-27 14:35:00,65.75,65.75,65.62,65.64,21200.0,37.9036,37.9036,37.8286,37.8402,21200.0
2006-01-27 14:40:00,65.62,65.62,65.56,65.6,21600.0,37.8286,37.8286,37.794,37.8171,21600.0
2006-01-27 14:45:00,65.6,65.64,65.58,65.61,21700.0,37.8171,37.8402,37.8056,37.8229,21700.0
2006-01-27 14:50:00,65.61,65.77,65.61,65.77,29000.0,37.8229,37.9151,37.8229,37.9151,29000.0
2006-01-27 14:55:00,65.77,65.9,65.77,65.9,16500.0,37.9151,37.99,37.9151,37.99,16500.0
2006-01-27 15:00:00,65.91,66.02,65.9,66.02,72400.0,37.9958,38.0592,37.99,38.0592,72400.0
2006-01-27 15:05:00,66.02,66.14,66.02,66.11,31400.0,38.0592,38.1284,38.0592,38.1111,31400.0
2006-01-27 15:10:00,66.1,66.19,66.01,66.08,37200.0,38.1053,38.1572,38.0534,38.0938,37200.0
2006-01-27 15:15:00,66.08,66.16,66.02,66.06,31900.0,38.0938,38.1399,38.0592,38.0823,31900.0
2006-01-27 15:20:00,66.06,66.14,66.06,66.14,13800.0,38.0823,38.1284,38.0823,38.1284,13800.0
2006-01-27 15:25:00,66.13,66.15,66.1,66.11,17500.0,38.1226,38.1342,38.1053,38.1111,17500.0
2006-01-27 15:30:00,66.11,66.13,66.08,66.13,119000.0,38.1111,38.1226,38.0938,38.1226,119000.0
2006-01-27 15:35:00,66.13,66.21,66.13,66.14,15700.0,38.1226,38.1687,38.1226,38.1284,15700.0
2006-01-27 15:40:00,66.15,66.15,66.12,66.12,15300.0,38.1342,38.1342,38.1169,38.1169,15300.0
2006-01-27 15:45:00,66.12,66.13,66.07,66.09,20400.0,38.1169,38.1226,38.088,38.0996,20400.0
2006-01-27 15:50:00,66.09,66.09,66.03,66.06,21200.0,38.0996,38.0996,38.065,38.0823,21200.0
2006-01-27 15:55:00,66.05,66.17,66.05,66.08,41800.0,38.0765,38.1457,38.0765,38.0938,41800.0
2006-01-30 09:30:00,66.1,66.1,65.88,65.88,16200.0,38.1053,38.1053,37.9785,37.9785,16200.0
2006-01-30 09:35:00,65.87,65.89,65.52,65.65,28800.0,37.9727,37.9843,37.771,37.8459,28800.0
2006-01-30 09:40:00,65.6,65.9,65.57,65.88,14800.0,37.8171,37.99,37.7998,37.9785,14800.0
2006-01-30 09:45:00,65.89,65.93,65.59,65.63,24300.0,37.9843,38.0073,37.8113,37.8344,24300.0
2006-01-30 09:50:00,65.63,65.67,65.5,65.6,27200.0,37.8344,37.8574,37.7594,37.8171,27200.0
2006-01-30 09:55:00,65.6,65.63,65.35,65.35,38800.0,37.8171,37.8344,37.673,37.673,38800.0
2006-01-30 10:00:00,65.33,65.53,65.33,65.53,16000.0,37.6614,37.7767,37.6614,37.7767,16000.0
2006-01-30 10:05:00,65.47,65.63,65.41,65.6,15400.0,37.7421,37.8344,37.7076,37.8171,15400.0
2006-01-30 10:10:00,65.61,65.81,65.56,65.79,110200.0,37.8229,37.9382,37.794,37.9266,110200.0
2006-01-30 10:15:00,65.8,65.81,65.67,65.7,16200.0,37.9324,37.9382,37.8574,37.8747,16200.0
2006-01-30 10:20:00,65.7,65.82,65.7,65.81,8100.0,37.8747,37.9439,37.8747,37.9382,8100.0
2006-01-30 10:25:00,65.81,65.84,65.76,65.76,5200.0,37.9382,37.9554,37.9093,37.9093,5200.0
2006-01-30 10:30:00,65.76,65.76,65.58,65.63,10700.0,37.9093,37.9093,37.8056,37.8344,10700.0
2006-01-30 10:35:00,65.63,65.67,65.59,65.59,32500.0,37.8344,37.8574,37.8113,37.8113,32500.0
2006-01-30 10:40:00,65.59,65.59,65.55,65.56,11100.0,37.8113,37.8113,37.7883,37.794,11100.0
2006-01-30 10:45:00,65.55,65.56,65.51,65.52,36300.0,37.7883,37.794,37.7652,37.771,36300.0
2006-01-30 10:50:00,65.52,65.53,65.5,65.51,8700.0,37.771,37.7767,37.7594,37.7652,8700.0
2006-01-30 10:55:00,65.51,65.54,65.48,65.49,12600.0,37.7652,37.7825,37.7479,37.7537,12600.0
2006-01-30 11:00:00,65.49,65.49,65.45,65.45,15900.0,37.7537,37.7537,37.7306,37.7306,15900.0
2006-01-30 11:05:00,65.45,65.46,65.41,65.46,9600.0,37.7306,37.7364,37.7076,37.7364,9600.0
2006-01-30 11:10:00,65.46,65.47,65.36,65.36,43600.0,37.7364,37.7421,37.6787,37.6787,43600.0
2006-01-30 11:15:00,65.38,65.49,65.36,65.45,18500.0,37.6903,37.7537,37.6787,37.7306,18500.0
2006-01-30 11:20:00,65.45,65.5,65.43,65.49,11300.0,37.7306,37.7594,37.7191,37.7537,11300.0
2006-01-30 11:25:00,65.48,65.49,65.4,65.45,24900.0,37.7479,37.7537,37.7018,37.7306,24900.0
2006-01-30 11:30:00,65.45,65.54,65.45,65.54,17100.0,37.7306,37.7825,37.7306,37.7825,17100.0
2006-01-30 11:35:00,65.55,65.67,65.55,65.67,6400.0,37.7883,37.8574,37.7883,37.8574,6400.0
2006-01-30 11:40:00,65.67,65.72,65.67,65.71,9400.0,37.8574,37.8863,37.8574,37.8805,9400.0
2006-01-30 11:45:00,65.71,65.8,65.71,65.72,11600.0,37.8805,37.9324,37.8805,37.8863,11600.0
2006-01-30 11:50:00,65.72,65.72,65.63,65.63,10500.0,37.8863,37.8863,37.8344,37.8344,10500.0
2006-01-30 11:55:00,65.63,65.63,65.58,65.58,13700.0,37.8344,37.8344,37.8056,37.8056,13700.0
2006-01-30 12:00:00,65.58,65.65,65.55,65.64,11700.0,37.8056,37.8459,37.7883,37.8402,11700.0
2006-01-30 12:05:00,65.64,65.67,65.63,65.63,8600.0,37.8402,37.8574,37.8344,37.8344,8600.0
2006-01-30 12:10:00,65.64,65.69,65.64,65.66,7300.0,37.8402,37.869,37.8402,37.8517,7300.0
2006-01-30 12:15:00,65.66,65.71,65.65,65.71,8200.0,37.8517,37.8805,37.8459,37.8805,8200.0
2006-01-30 12:20:00,65.7,65.72,65.65,65.65,9700.0,37.8747,37.8863,37.8459,37.8459,9700.0
2006-01-30 12:25:00,65.64,65.64,65.59,65.6,7000.0,37.8402,37.8402,37.8113,37.8171,7000.0
2006-01-30 12:30:00,65.6,65.61,65.58,65.58,7800.0,37.8171,37.8229,37.8056,37.8056,7800.0
2006-01-30 12:35:00,65.58,65.69,65.56,65.69,11600.0,37.8056,37.869,37.794,37.869,11600.0
2006-01-30 12:40:00,65.69,65.77,65.69,65.71,9400.0,37.869,37.9151,37.869,37.8805,9400.0
2006-01-30 12:45:00,65.71,65.71,65.59,65.6,7600.0,37.8805,37.8805,37.8113,37.8171,7600.0
2006-01-30 12:50:00,65.61,65.67,65.59,65.59,7900.0,37.8229,37.8574,37.8113,37.8113,7900.0
2006-01-30 12:55:00,65.59,65.6,65.55,65.55,6400.0,37.8113,37.8171,37.7883,37.7883,6400.0
2006-01-30 13:00:00,65.54,65.54,65.49,65.51,7000.0,37.7825,37.7825,37.7537,37.7652,7000.0
2006-01-30 13:05:00,65.51,65.57,65.51,65.56,6900.0,37.7652,37.7998,37.7652,37.794,6900.0
2006-01-30 13:10:00,65.56,65.56,65.49,65.5,7400.0,37.794,37.794,37.7537,37.7594,7400.0
2006-01-30 13:15:00,65.5,65.51,65.48,65.48,7800.0,37.7594,37.7652,37.7479,37.7479,7800.0
2006-01-30 13:20:00,65.49,65.49,65.46,65.46,12200.0,37.7537,37.7537,37.7364,37.7364,12200.0
2006-01-30 13:25:00,65.46,65.46,65.44,65.45,20600.0,37.7364,37.7364,37.7249,37.7306,20600.0
2006-01-30 13:30:00,65.44,65.46,65.44,65.45,19100.0,37.7249,37.7364,37.7249,37.7306,19100.0
2006-01-30 13:35:00,65.46,65.52,65.45,65.48,13300.0,37.7364,37.771,37.7306,37.7479,13300.0
2006-01-30 13:40:00,65.48,65.54,65.47,65.47,4600.0,37.7479,37.7825,37.7421,37.7421,4600.0
2006-01-30 13:45:00,65.47,65.54,65.47,65.49,5900.0,37.7421,37.7825,37.7421,37.7537,5900.0
2006-01-30 13:50:00,65.49,65.56,65.48,65.56,7300.0,37.7537,37.794,37.7479,37.794,7300.0
2006-01-30 13:55:00,65.55,65.55,65.49,65.49,4900.0,37.7883,37.7883,37.7537,37.7537,4900.0
2006-01-30 14:00:00,65.5,65.5,65.47,65.48,6400.0,37.7594,37.7594,37.7421,37.7479,6400.0
2006-01-30 14:05:00,65.48,65.48,65.46,65.47,12500.0,37.7479,37.7479,37.7364,37.7421,12500.0
2006-01-30 14:10:00,65.47,65.51,65.47,65.51,11600.0,37.7421,37.7652,37.7421,37.7652,11600.0
2006-01-30 14:15:00,65.5,65.52,65.46,65.49,8800.0,37.7594,37.771,37.7364,37.7537,8800.0
2006-01-30 14:20:00,65.48,65.49,65.46,65.49,8900.0,37.7479,37.7537,37.7364,37.7537,8900.0
2006-01-30 14:25:00,65.49,65.54,65.47,65.52,14600.0,37.7537,37.7825,37.7421,37.771,14600.0
2006-01-30 14:30:00,65.51,65.52,65.49,65.5,5400.0,37.7652,37.771,37.7537,37.7594,5400.0
2006-01-30 14:35:00,65.49,65.53,65.49,65.51,5100.0,37.7537,37.7767,37.7537,37.7652,5100.0
2006-01-30 14:40:00,65.5,65.51,65.48,65.49,4000.0,37.7594,37.7652,37.7479,37.7537,4000.0
2006-01-30 14:45:00,65.49,65.49,65.47,65.48,10100.0,37.7537,37.7537,37.7421,37.7479,10100.0
2006-01-30 14:50:00,65.48,65.49,65.48,65.48,6200.0,37.7479,37.7537,37.7479,37.7479,6200.0
2006-01-30 14:55:00,65.49,65.5,65.47,65.5,13600.0,37.7537,37.7594,37.7421,37.7594,13600.0
2006-01-30 15:00:00,65.49,65.49,65.46,65.49,17300.0,37.7537,37.7537,37.7364,37.7537,17300.0
2006-01-30 15:05:00,65.49,65.49,65.46,65.46,36300.0,37.7537,37.7537,37.7364,37.7364,36300.0
2006-01-30 15:10:00,65.47,65.48,65.44,65.48,31100.0,37.7421,37.7479,37.7249,37.7479,31100.0
2006-01-30 15:15:00,65.47,65.48,65.47,65.47,13000.0,37.7421,37.7479,37.7421,37.7421,13000.0
2006-01-30 15:20:00,65.47,65.47,65.37,65.37,16300.0,37.7421,37.7421,37.6845,37.6845,16300.0
2006-01-30 15:25:00,65.37,65.37,65.27,65.29,43200.0,37.6845,37.6845,37.6269,37.6384,43200.0
2006-01-30 15:30:00,65.29,65.32,65.27,65.29,127700.0,37.6384,37.6557,37.6269,37.6384,127700.0
2006-01-30 15:35:00,65.29,65.29,65.25,65.25,68600.0,37.6384,37.6384,37.6153,37.6153,68600.0
2006-01-30 15:40:00,65.25,65.25,65.11,65.12,68900.0,37.6153,37.6153,37.5346,37.5404,68900.0
2006-01-30 15:45:00,65.13,65.16,65.09,65.12,58900.0,37.5461,37.5634,37.5231,37.5404,58900.0
2006-01-30 15:50:00,65.12,65.16,65.1,65.12,42400.0,37.5404,37.5634,37.5289,37.5404,42400.0
2006-01-30 15:55:00,65.12,65.21,65.12,65.21,22100.0,37.5404,37.5923,37.5404,37.5923,22100.0
2006-01-31 09:30:00,65.1,65.3,65.05,65.1,32700.0,37.5289,37.6441,37.5,37.5289,32700.0
2006-01-31 09:35:00,65.05,65.14,65.05,65.1,20300.0,37.5,37.5519,37.5,37.5289,20300.0
2006-01-31 09:40:00,65.1,65.23,65.1,65.2,37800.0,37.5289,37.6038,37.5289,37.5865,37800.0
2006-01-31 09:45:00,65.21,65.28,65.13,65.21,16500.0,37.5923,37.6326,37.5461,37.5923,16500.0
2006-01-31 09:50:00,65.21,65.25,65.15,65.16,24100.0,37.5923,37.6153,37.5577,37.5634,24100.0
2006-01-31 09:55:00,65.15,65.18,65.04,65.14,17600.0,37.5577,37.575,37.4943,37.5519,17600.0
2006-01-31 10:00:00,65.14,65.15,64.73,64.76,25300.0,37.5519,37.5577,37.3156,37.3328,25300.0
2006-01-31 10:05:00,64.79,65.0,64.76,64.91,20800.0,37.3501,37.4712,37.3328,37.4193,20800.0
2006-01-31 10:10:00,64.91,64.91,64.8,64.85,18200.0,37.4193,37.4193,37.3559,37.3847,18200.0
2006-01-31 10:15:00,64.85,64.87,64.77,64.8,112900.0,37.3847,37.3963,37.3386,37.3559,112900.0
2006-01-31 10:20:00,64.8,64.88,64.78,64.87,15300.0,37.3559,37.402,37.3444,37.3963,15300.0
2006-01-31 10:25:00,64.88,64.9,64.78,64.87,17000.0,37.402,37.4136,37.3444,37.3963,17000.0
2006-01-31 10:30:00,64.85,64.94,64.84,64.93,11400.0,37.3847,37.4366,37.379,37.4309,11400.0
2006-01-31 10:35:00,64.94,65.01,64.93,64.99,23600.0,37.4366,37.477,37.4309,37.4654,23600.0
2006-01-31 10:40:00,64.99,65.01,64.98,64.99,3900.0,37.4654,37.477,37.4597,37.4654,3900.0
2006-01-31 10:45:00,65.0,65.0,64.92,64.93,107100.0,37.4712,37.4712,37.4251,37.4309,107100.0
2006-01-31 10:50:00,64.92,64.94,64.89,64.94,8300.0,37.4251,37.4366,37.4078,37.4366,8300.0
2006-01-31 10:55:00,64.94,64.94,64.9,64.9,3300.0,37.4366,37.4366,37.4136,37.4136,3300.0
2006-01-31 11:00:00,64.88,64.9,64.86,64.9,7200.0,37.402,37.4136,37.3905,37.4136,7200.0
2006-01-31 11:05:00,64.9,64.92,64.89,64.91,279500.0,37.4136,37.4251,37.4078,37.4193,279500.0
2006-01-31 11:10:00,64.9,64.94,64.9,64.94,11000.0,37.4136,37.4366,37.4136,37.4366,11000.0
2006-01-31 11:15:00,64.94,64.95,64.88,64.9,15000.0,37.4366,37.4424,37.402,37.4136,15000.0
2006-01-31 11:20:00,64.89,64.9,64.79,64.8,8000.0,37.4078,37.4136,37.3501,37.3559,8000.0
2006-01-31 11:25:00,64.78,64.78,64.74,64.74,7400.0,37.3444,37.3444,37.3213,37.3213,7400.0
2006-01-31 11:30:00,64.75,64.76,64.7,64.72,31900.0,37.3271,37.3328,37.2983,37.3098,31900.0
2006-01-31 11:35:00,64.72,64.72,64.6,64.68,35000.0,37.3098,37.3098,37.2406,37.2867,35000.0
2006-01-31 11:40:00,64.67,64.69,64.67,64.69,2800.0,37.281,37.2925,37.281,37.2925,2800.0
2006-01-31 11:45:00,64.69,64.79,64.69,64.79,7900.0,37.2925,37.3501,37.2925,37.3501,7900.0
2006-01-31 11:50:00,64.79,64.8,64.73,64.73,11200.0,37.3501,37.3559,37.3156,37.3156,11200.0
2006-01-31 11:55:00,64.73,64.74,64.67,64.7,14800.0,37.3156,37.3213,37.281,37.2983,14800.0
2006-01-31 12:00:00,64.71,64.73,64.68,64.7,17500.0,37.304,37.3156,37.2867,37.2983,17500.0
2006-01-31 12:05:00,64.69,64.76,64.69,64.76,5600.0,37.2925,37.3328,37.2925,37.3328,5600.0
2006-01-31 12:10:00,64.74,64.75,64.72,64.72,5300.0,37.3213,37.3271,37.3098,37.3098,5300.0
2006-01-31 12:15:00,64.7,64.75,64.7,64.71,6400.0,37.2983,37.3271,37.2983,37.304,6400.0
2006-01-31 12:20:00,64.73,64.74,64.72,64.72,1600.0,37.3156,37.3213,37.3098,37.3098,1600.0
2006-01-31 12:25:00,64.72,64.77,64.72,64.77,5100.0,37.3098,37.3386,37.3098,37.3386,5100.0
2006-01-31 12:30:00,64.74,64.76,64.74,64.76,2800.0,37.3213,37.3328,37.3213,37.3328,2800.0
2006-01-31 12:35:00,64.76,64.77,64.73,64.75,7300.0,37.3328,37.3386,37.3156,37.3271,7300.0
2006-01-31 12:40:00,64.77,64.79,64.75,64.75,4800.0,37.3386,37.3501,37.3271,37.3271,4800.0
2006-01-31 12:45:00,64.75,64.81,64.72,64.8,4600.0,37.3271,37.3617,37.3098,37.3559,4600.0
2006-01-31 12:50:00,64.81,64.84,64.76,64.78,5100.0,37.3617,37.379,37.3328,37.3444,5100.0
2006-01-31 12:55:00,64.78,64.79,64.75,64.78,3400.0,37.3444,37.3501,37.3271,37.3444,3400.0
2006-01-31 13:00:00,64.77,64.78,64.74,64.74,4700.0,37.3386,37.3444,37.3213,37.3213,4700.0
2006-01-31 13:05:00,64.74,64.75,64.69,64.75,6400.0,37.3213,37.3271,37.2925,37.3271,6400.0
2006-01-31 13:10:00,64.74,64.75,64.73,64.74,4200.0,37.3213,37.3271,37.3156,37.3213,4200.0
2006-01-31 13:15:00,64.75,64.75,64.73,64.74,3800.0,37.3271,37.3271,37.3156,37.3213,3800.0
2006-01-31 13:20:00,64.73,64.75,64.67,64.67,6900.0,37.3156,37.3271,37.281,37.281,6900.0
2006-01-31 13:25:00,64.68,64.68,64.66,64.68,5900.0,37.2867,37.2867,37.2752,37.2867,5900.0
2006-01-31 13:30:00,64.68,64.7,64.67,64.7,8000.0,37.2867,37.2983,37.281,37.2983,8000.0
2006-01-31 13:35:00,64.71,64.79,64.71,64.73,7600.0,37.304,37.3501,37.304,37.3156,7600.0
2006-01-31 13:40:00,64.73,64.78,64.7,64.77,9000.0,37.3156,37.3444,37.2983,37.3386,9000.0
2006-01-31 13:45:00,64.77,64.79,64.65,64.66,20800.0,37.3386,37.3501,37.2694,37.2752,20800.0
2006-01-31 13:50:00,64.67,64.73,64.66,64.68,11000.0,37.281,37.3156,37.2752,37.2867,11000.0
2006-01-31 13:55:00,64.68,64.75,64.67,64.68,8700.0,37.2867,37.3271,37.281,37.2867,8700.0
2006-01-31 14:00:00,64.69,64.75,64.68,64.75,3400.0,37.2925,37.3271,37.2867,37.3271,3400.0
2006-01-31 14:05:00,64.75,64.85,64.75,64.83,7400.0,37.3271,37.3847,37.3271,37.3732,7400.0
2006-01-31 14:10:00,64.83,64.83,64.73,64.81,19900.0,37.3732,37.3732,37.3156,37.3617,19900.0
2006-01-31 14:15:00,64.77,64.93,64.7,64.75,28600.0,37.3386,37.4309,37.2983,37.3271,28600.0
2006-01-31 14:20:00,64.74,64.74,64.51,64.58,37600.0,37.3213,37.3213,37.1887,37.2291,37600.0
2006-01-31 14:25:00,64.58,64.79,64.58,64.76,19000.0,37.2291,37.3501,37.2291,37.3328,19000.0
2006-01-31 14:30:00,64.75,64.78,64.68,64.76,22900.0,37.3271,37.3444,37.2867,37.3328,22900.0
2006-01-31 14:35:00,64.76,64.8,64.72,64.78,15200.0,37.3328,37.3559,37.3098,37.3444,15200.0
2006-01-31 14:40:00,64.79,64.8,64.68,64.75,15900.0,37.3501,37.3559,37.2867,37.3271,15900.0
2006-01-31 14:45:00,64.75,64.79,64.72,64.76,7900.0,37.3271,37.3501,37.3098,37.3328,7900.0
2006-01-31 14:50:00,64.76,64.76,64.66,64.7,22500.0,37.3328,37.3328,37.2752,37.2983,22500.0
2006-01-31 14:55:00,64.7,64.81,64.67,64.81,20000.0,37.2983,37.3617,37.281,37.3617,20000.0
2006-01-31 15:00:00,64.82,65.02,64.81,64.88,23900.0,37.3674,37.4827,37.3617,37.402,23900.0
2006-01-31 15:05:00,64.87,64.88,64.82,64.87,15700.0,37.3963,37.402,37.3674,37.3963,15700.0
2006-01-31 15:10:00,64.87,64.92,64.86,64.86,8400.0,37.3963,37.4251,37.3905,37.3905,8400.0
2006-01-31 15:15:00,64.86,64.91,64.84,64.87,11600.0,37.3905,37.4193,37.379,37.3963,11600.0
2006-01-31 15:20:00,64.89,64.93,64.83,64.83,10000.0,37.4078,37.4309,37.3732,37.3732,10000.0
2006-01-31 15:25:00,64.83,64.92,64.83,64.92,12600.0,37.3732,37.4251,37.3732,37.4251,12600.0
2006-01-31 15:30:00,64.92,64.95,64.82,64.83,18900.0,37.4251,37.4424,37.3674,37.3732,18900.0
2006-01-31 15:35:00,64.82,64.83,64.75,64.75,15400.0,37.3674,37.3732,37.3271,37.3271,15400.0
2006-01-31 15:40:00,64.75,64.79,64.7,64.7,17600.0,37.3271,37.3501,37.2983,37.2983,17600.0
2006-01-31 15:45:00,64.7,64.71,64.63,64.69,26000.0,37.2983,37.304,37.2579,37.2925,26000.0
2006-01-31 15:50:00,64.69,64.8,64.69,64.8,24300.0,37.2925,37.3559,37.2925,37.3559,24300.0
2006-01-31 15:55:00,64.8,64.85,64.76,64.81,53600.0,37.3559,37.3847,37.3328,37.3617,53600.0
2006-02-01 09:30:00,64.86,64.86,64.86,64.86,0.0,37.3905,37.3905,37.3905,37.3905,0.0
2006-02-01 09:35:00,64.28,64.29,64.05,64.1,84300.0,37.0561,37.0619,36.9235,36.9524,84300.0
2006-02-01 09:40:00,64.0,64.14,63.95,64.14,137000.0,36.8947,36.9754,36.8659,36.9754,137000.0
2006-02-01 09:45:00,64.11,64.14,63.96,64.13,53400.0,36.9581,36.9754,36.8717,36.9697,53400.0
2006-02-01 09:50:00,64.15,64.44,64.15,64.23,68500.0,36.9812,37.1484,36.9812,37.0273,68500.0
2006-02-01 09:55:00,64.22,64.28,64.19,64.21,22300.0,37.0215,37.0561,37.0043,37.0158,22300.0
2006-02-01 10:00:00,64.21,64.21,64.16,64.17,16600.0,37.0158,37.0158,36.987,36.9927,16600.0
2006-02-01 10:05:00,64.17,64.27,64.17,64.26,18900.0,36.9927,37.0504,36.9927,37.0446,18900.0
2006-02-01 10:10:00,64.25,64.25,64.22,64.23,64800.0,37.0388,37.0388,37.0215,37.0273,64800.0
2006-02-01 10:15:00,64.22,64.23,64.18,64.22,28400.0,37.0215,37.0273,36.9985,37.0215,28400.0
2006-02-01 10:20:00,64.23,64.47,64.23,64.47,12700.0,37.0273,37.1657,37.0273,37.1657,12700.0
2006-02-01 10:25:00,64.5,64.51,64.49,64.5,16700.0,37.183,37.1887,37.1772,37.183,16700.0
2006-02-01 10:30:00,64.52,64.76,64.52,64.74,31500.0,37.1945,37.3328,37.1945,37.3213,31500.0
2006-02-01 10:35:00,64.74,64.75,64.62,64.63,21200.0,37.3213,37.3271,37.2521,37.2579,21200.0
2006-02-01 10:40:00,64.64,64.72,64.64,64.71,25100.0,37.2637,37.3098,37.2637,37.304,25100.0
2006-02-01 10:45:00,64.77,64.77,64.64,64.72,27800.0,37.3386,37.3386,37.2637,37.3098,27800.0
2006-02-01 10:50:00,64.72,64.77,64.67,64.76,9000.0,37.3098,37.3386,37.281,37.3328,9000.0
2006-02-01 10:55:00,64.77,64.77,64.66,64.7,9300.0,37.3386,37.3386,37.2752,37.2983,9300.0
2006-02-01 11:00:00,64.65,64.75,64.65,64.72,28300.0,37.2694,37.3271,37.2694,37.3098,28300.0
2006-02-01 11:05:00,64.72,64.73,64.66,64.72,13500.0,37.3098,37.3156,37.2752,37.3098,13500.0
2006-02-01 11:10:00,64.72,64.72,64.62,64.62,14000.0,37.3098,37.3098,37.2521,37.2521,14000.0
2006-02-01 11:15:00,64.61,64.61,64.41,64.45,27200.0,37.2464,37.2464,37.1311,37.1541,27200.0
2006-02-01 11:20:00,64.44,64.47,64.43,64.47,22600.0,37.1484,37.1657,37.1426,37.1657,22600.0
2006-02-01 11:25:00,64.46,64.55,64.4,64.55,25400.0,37.1599,37.2118,37.1253,37.2118,25400.0
2006-02-01 11:30:00,64.55,64.56,64.4,64.44,14600.0,37.2118,37.2176,37.1253,37.1484,14600.0
2006-02-01 11:35:00,64.44,64.47,64.39,64.47,6000.0,37.1484,37.1657,37.1196,37.1657,6000.0
2006-02-01 11:40:00,64.44,64.53,64.44,64.48,11000.0,37.1484,37.2003,37.1484,37.1714,11000.0
2006-02-01 11:45:00,64.45,64.51,64.44,64.47,15200.0,37.1541,37.1887,37.1484,37.1657,15200.0
2006-02-01 11:50:00,64.45,64.65,64.41,64.65,19000.0,37.1541,37.2694,37.1311,37.2694,19000.0
2006-02-01 11:55:00,64.67,64.69,64.49,64.52,7400.0,37.281,37.2925,37.1772,37.1945,7400.0
2006-02-01 12:00:00,64.52,64.64,64.5,64.64,11300.0,37.1945,37.2637,37.183,37.2637,11300.0
2006-02-01 12:05:00,64.63,64.67,64.61,64.67,5300.0,37.2579,37.281,37.2464,37.281,5300.0
2006-02-01 12:10:00,64.69,64.7,64.55,64.59,13800.0,37.2925,37.2983,37.2118,37.2348,13800.0
2006-02-01 12:15:00,64.58,64.65,64.56,64.65,7400.0,37.2291,37.2694,37.2176,37.2694,7400.0
2006-02-01 12:20:00,64.65,64.68,64.64,64.68,13000.0,37.2694,37.2867,37.2637,37.2867,13000.0
2006-02-01 12:25:00,64.67,64.75,64.6,64.71,13000.0,37.281,37.3271,37.2406,37.304,13000.0
2006-02-01 12:30:00,64.73,64.8,64.73,64.78,14600.0,37.3156,37.3559,37.3156,37.3444,14600.0
2006-02-01 12:35:00,64.78,64.83,64.77,64.8,10100.0,37.3444,37.3732,37.3386,37.3559,10100.0
2006-02-01 12:40:00,64.8,64.85,64.76,64.83,13500.0,37.3559,37.3847,37.3328,37.3732,13500.0
2006-02-01 12:45:00,64.82,64.85,64.77,64.78,7800.0,37.3674,37.3847,37.3386,37.3444,7800.0
2006-02-01 12:50:00,64.77,64.79,64.75,64.76,6000.0,37.3386,37.3501,37.3271,37.3328,6000.0
2006-02-01 12:55:00,64.76,64.78,64.69,64.69,8900.0,37.3328,37.3444,37.2925,37.2925,8900.0
2006-02-01 13:00:00,64.68,64.68,64.53,64.54,7200.0,37.2867,37.2867,37.2003,37.206,7200.0
2006-02-01 13:05:00,64.53,64.6,64.52,64.58,18100.0,37.2003,37.2406,37.1945,37.2291,18100.0
2006-02-01 13:10:00,64.57,64.57,64.53,64.56,18700.0,37.2233,37.2233,37.2003,37.2176,18700.0
2006-02-01 13:15:00,64.55,64.55,64.43,64.51,22800.0,37.2118,37.2118,37.1426,37.1887,22800.0
2006-02-01 13:20:00,64.49,64.59,64.49,64.57,10600.0,37.1772,37.2348,37.1772,37.2233,10600.0
2006-02-01 13:25:00,64.58,64.58,64.53,64.57,10700.0,37.2291,37.2291,37.2003,37.2233,10700.0
2006-02-01 13:30:00,64.56,64.56,64.33,64.34,15100.0,37.2176,37.2176,37.085,37.0907,15100.0
2006-02-01 13:35:00,64.35,64.39,64.24,64.28,26000.0,37.0965,37.1196,37.0331,37.0561,26000.0
2006-02-01 13:40:00,64.25,64.34,64.22,64.27,16200.0,37.0388,37.0907,37.0215,37.0504,16200.0
2006-02-01 13:45:00,64.27,64.29,64.21,64.27,29800.0,37.0504,37.0619,37.0158,37.0504,29800.0
2006-02-01 13:50:00,64.27,64.32,64.22,64.32,8100.0,37.0504,37.0792,37.0215,37.0792,8100.0
2006-02-01 13:55:00,64.32,64.34,64.28,64.31,7800.0,37.0792,37.0907,37.0561,37.0734,7800.0
2006-02-01 14:00:00,64.31,64.39,64.29,64.39,35000.0,37.0734,37.1196,37.0619,37.1196,35000.0
2006-02-01 14:05:00,64.38,64.41,64.35,64.39,18900.0,37.1138,37.1311,37.0965,37.1196,18900.0
2006-02-01 14:10:00,64.39,64.41,64.31,64.34,26200.0,37.1196,37.1311,37.0734,37.0907,26200.0
2006-02-01 14:15:00,64.34,64.36,64.27,64.36,26700.0,37.0907,37.1023,37.0504,37.1023,26700.0
2006-02-01 14:20:00,64.39,64.39,64.3,64.31,16000.0,37.1196,37.1196,37.0677,37.0734,16000.0
2006-02-01 14:25:00,64.32,64.37,64.3,64.37,10100.0,37.0792,37.108,37.0677,37.108,10100.0
2006-02-01 14:30:00,64.4,64.56,64.4,64.5,22300.0,37.1253,37.2176,37.1253,37.183,22300.0
2006-02-01 14:35:00,64.5,64.62,64.5,64.61,8800.0,37.183,37.2521,37.183,37.2464,8800.0
2006-02-01 14:40:00,64.61,64.62,64.56,64.56,18600.0,37.2464,37.2521,37.2176,37.2176,18600.0
2006-02-01 14:45:00,64.57,64.65,64.56,64.65,31200.0,37.2233,37.2694,37.2176,37.2694,31200.0
2006-02-01 14:50:00,64.62,64.75,64.57,64.75,22500.0,37.2521,37.3271,37.2233,37.3271,22500.0
2006-02-01 14:55:00,64.75,64.76,64.68,64.7,20600.0,37.3271,37.3328,37.2867,37.2983,20600.0
2006-02-01 15:00:00,64.71,64.72,64.63,64.65,8600.0,37.304,37.3098,37.2579,37.2694,8600.0
2006-02-01 15:05:00,64.66,64.66,64.61,64.64,10100.0,37.2752,37.2752,37.2464,37.2637,10100.0
2006-02-01 15:10:00,64.61,64.64,64.55,64.6,31800.0,37.2464,37.2637,37.2118,37.2406,31800.0
2006-02-01 15:15:00,64.61,64.64,64.6,64.62,15600.0,37.2464,37.2637,37.2406,37.2521,15600.0
2006-02-01 15:20:00,64.62,64.62,64.55,64.57,11600.0,37.2521,37.2521,37.2118,37.2233,11600.0
2006-02-01 15:25:00,64.54,64.56,64.48,64.55,9600.0,37.206,37.2176,37.1714,37.2118,9600.0
2006-02-01 15:30:00,64.56,64.63,64.56,64.59,18000.0,37.2176,37.2579,37.2176,37.2348,18000.0
2006-02-01 15:35:00,64.6,64.66,64.59,64.66,52900.0,37.2406,37.2752,37.2348,37.2752,52900.0
2006-02-01 15:40:00,64.65,64.72,64.65,64.72,17500.0,37.2694,37.3098,37.2694,37.3098,17500.0
2006-02-01 15:45:00,64.73,64.84,64.73,64.82,30500.0,37.3156,37.379,37.3156,37.3674,30500.0
2006-02-01 15:50:00,64.82,64.9,64.81,64.9,52200.0,37.3674,37.4136,37.3617,37.4136,52200.0
2006-02-01 15:55:00,64.9,65.04,64.89,65.02,119600.0,37.4136,37.4943,37.4078,37.4827,119600.0
2006-02-02 09:30:00,64.97,64.99,64.66,64.69,24200.0,37.4539,37.4654,37.2752,37.2925,24200.0
2006-02-02 09:35:00,64.69,64.71,64.58,64.58,12400.0,37.2925,37.304,37.2291,37.2291,12400.0
2006-02-02 09:40:00,64.58,64.69,64.55,64.61,14500.0,37.2291,37.2925,37.2118,37.2464,14500.0
2006-02-02 09:45:00,64.61,64.78,64.61,64.61,11600.0,37.2464,37.3444,37.2464,37.2464,11600.0
2006-02-02 09:50:00,64.61,64.77,64.56,64.63,7400.0,37.2464,37.3386,37.2176,37.2579,7400.0
2006-02-02 09:55:00,64.64,64.67,64.62,64.67,4300.0,37.2637,37.281,37.2521,37.281,4300.0
2006-02-02 10:00:00,64.66,64.74,64.57,64.71,3200.0,37.2752,37.3213,37.2233,37.304,3200.0
2006-02-02 10:05:00,64.75,64.75,64.69,64.74,7600.0,37.3271,37.3271,37.2925,37.3213,7600.0
2006-02-02 10:10:00,64.74,64.74,64.58,64.58,7100.0,37.3213,37.3213,37.2291,37.2291,7100.0
2006-02-02 10:15:00,64.56,64.76,64.56,64.68,9800.0,37.2176,37.3328,37.2176,37.2867,9800.0
2006-02-02 10:20:00,64.68,64.81,64.66,64.77,10000.0,37.2867,37.3617,37.2752,37.3386,10000.0
2006-02-02 10:25:00,64.76,64.76,64.66,64.68,10100.0,37.3328,37.3328,37.2752,37.2867,10100.0
2006-02-02 10:30:00,64.68,64.83,64.68,64.73,8500.0,37.2867,37.3732,37.2867,37.3156,8500.0
2006-02-02 10:35:00,64.72,64.72,64.59,64.6,10800.0,37.3098,37.3098,37.2348,37.2406,10800.0
2006-02-02 10:40:00,64.59,64.6,64.31,64.31,17700.0,37.2348,37.2406,37.0734,37.0734,17700.0
2006-02-02 10:45:00,64.32,64.48,64.32,64.48,20000.0,37.0792,37.1714,37.0792,37.1714,20000.0
2006-02-02 10:50:00,64.48,64.61,64.48,64.61,14400.0,37.1714,37.2464,37.1714,37.2464,14400.0
2006-02-02 10:55:00,64.6,64.66,64.54,64.54,16300.0,37.2406,37.2752,37.206,37.206,16300.0
2006-02-02 11:00:00,64.54,64.66,64.44,64.65,11300.0,37.206,37.2752,37.1484,37.2694,11300.0
2006-02-02 11:05:00,64.66,64.67,64.55,64.55,19900.0,37.2752,37.281,37.2118,37.2118,19900.0
2006-02-02 11:10:00,64.55,64.72,64.55,64.72,11000.0,37.2118,37.3098,37.2118,37.3098,11000.0
2006-02-02 11:15:00,64.72,64.72,64.61,64.61,13500.0,37.3098,37.3098,37.2464,37.2464,13500.0
2006-02-02 11:20:00,64.61,64.66,64.6,64.64,18000.0,37.2464,37.2752,37.2406,37.2637,18000.0
2006-02-02 11:25:00,64.64,64.64,64.49,64.53,24800.0,37.2637,37.2637,37.1772,37.2003,24800.0
2006-02-02 11:30:00,64.54,64.65,64.46,64.64,21900.0,37.206,37.2694,37.1599,37.2637,21900.0
2006-02-02 11:35:00,64.64,64.66,64.62,64.62,15700.0,37.2637,37.2752,37.2521,37.2521,15700.0
2006-02-02 11:40:00,64.63,64.66,64.6,64.66,16300.0,37.2579,37.2752,37.2406,37.2752,16300.0
2006-02-02 11:45:00,64.64,64.68,64.64,64.66,4800.0,37.2637,37.2867,37.2637,37.2752,4800.0
2006-02-02 11:50:00,64.65,64.65,64.57,64.59,14600.0,37.2694,37.2694,37.2233,37.2348,14600.0
2006-02-02 11:55:00,64.58,64.61,64.57,64.59,5500.0,37.2291,37.2464,37.2233,37.2348,5500.0
2006-02-02 12:00:00,64.6,64.73,64.6,64.73,14700.0,37.2406,37.3156,37.2406,37.3156,14700.0
2006-02-02 12:05:00,64.72,64.78,64.7,64.75,11700.0,37.3098,37.3444,37.2983,37.3271,11700.0
2006-02-02 12:10:00,64.74,64.74,64.6,64.61,9900.0,37.3213,37.3213,37.2406,37.2464,9900.0
2006-02-02 12:15:00,64.61,64.64,64.57,64.6,8900.0,37.2464,37.2637,37.2233,37.2406,8900.0
2006-02-02 12:20:00,64.6,64.62,64.53,64.57,9800.0,37.2406,37.2521,37.2003,37.2233,9800.0
2006-02-02 12:25:00,64.57,64.59,64.5,64.53,9700.0,37.2233,37.2348,37.183,37.2003,9700.0
2006-02-02 12:30:00,64.54,64.58,64.5,64.56,6500.0,37.206,37.2291,37.183,37.2176,6500.0
2006-02-02 12:35:00,64.57,64.58,64.51,64.52,14500.0,37.2233,37.2291,37.1887,37.1945,14500.0
2006-02-02 12:40:00,64.53,64.59,64.52,64.58,8300.0,37.2003,37.2348,37.1945,37.2291,8300.0
2006-02-02 12:45:00,64.59,64.69,64.59,64.69,11400.0,37.2348,37.2925,37.2348,37.2925,11400.0
2006-02-02 12:50:00,64.68,64.73,64.67,64.67,7900.0,37.2867,37.3156,37.281,37.281,7900.0
2006-02-02 12:55:00,64.66,64.66,64.59,64.59,15400.0,37.2752,37.2752,37.2348,37.2348,15400.0
2006-02-02 13:00:00,64.59,64.64,64.59,64.63,13500.0,37.2348,37.2637,37.2348,37.2579,13500.0
2006-02-02 13:05:00,64.63,64.65,64.61,64.63,5800.0,37.2579,37.2694,37.2464,37.2579,5800.0
2006-02-02 13:10:00,64.64,64.66,64.6,64.64,13700.0,37.2637,37.2752,37.2406,37.2637,13700.0
2006-02-02 13:15:00,64.63,64.66,64.63,64.63,11200.0,37.2579,37.2752,37.2579,37.2579,11200.0
2006-02-02 13:20:00,64.63,64.74,64.63,64.74,14100.0,37.2579,37.3213,37.2579,37.3213,14100.0
2006-02-02 13:25:00,64.73,64.74,64.63,64.63,9200.0,37.3156,37.3213,37.2579,37.2579,9200.0
2006-02-02 13:30:00,64.63,64.68,64.6,64.61,15400.0,37.2579,37.2867,37.2406,37.2464,15400.0
2006-02-02 13:35:00,64.62,64.64,64.59,64.61,37400.0,37.2521,37.2637,37.2348,37.2464,37400.0
2006-02-02 13:40:00,64.6,64.6,64.51,64.54,17500.0,37.2406,37.2406,37.1887,37.206,17500.0
2006-02-02 13:45:00,64.52,64.61,64.52,64.58,16900.0,37.1945,37.2464,37.1945,37.2291,16900.0
2006-02-02 13:50:00,64.6,64.63,64.59,64.61,7300.0,37.2406,37.2579,37.2348,37.2464,7300.0
2006-02-02 13:55:00,64.61,64.65,64.58,64.62,10000.0,37.2464,37.2694,37.2291,37.2521,10000.0
2006-02-02 14:00:00,64.6,64.66,64.6,64.64,5900.0,37.2406,37.2752,37.2406,37.2637,5900.0
2006-02-02 14:05:00,64.63,64.63,64.6,64.61,6800.0,37.2579,37.2579,37.2406,37.2464,6800.0
2006-02-02 14:10:00,64.62,64.63,64.57,64.57,8900.0,37.2521,37.2579,37.2233,37.2233,8900.0
2006-02-02 14:15:00,64.58,64.6,64.56,64.58,21300.0,37.2291,37.2406,37.2176,37.2291,21300.0
2006-02-02 14:20:00,64.58,64.59,64.52,64.54,19900.0,37.2291,37.2348,37.1945,37.206,19900.0
2006-02-02 14:25:00,64.54,64.54,64.49,64.5,17000.0,37.206,37.206,37.1772,37.183,17000.0
2006-02-02 14:30:00,64.51,64.6,64.49,64.59,23800.0,37.1887,37.2406,37.1772,37.2348,23800.0
2006-02-02 14:35:00,64.58,64.58,64.49,64.53,16500.0,37.2291,37.2291,37.1772,37.2003,16500.0
2006-02-02 14:40:00,64.5,64.5,64.38,64.38,27300.0,37.183,37.183,37.1138,37.1138,27300.0
2006-02-02 14:45:00,64.39,64.4,64.32,64.39,33500.0,37.1196,37.1253,37.0792,37.1196,33500.0
2006-02-02 14:50:00,64.38,64.43,64.37,64.43,50400.0,37.1138,37.1426,37.108,37.1426,50400.0
2006-02-02 14:55:00,64.42,64.45,64.4,64.4,11700.0,37.1368,37.1541,37.1253,37.1253,11700.0
2006-02-02 15:00:00,64.4,64.49,64.4,64.48,17000.0,37.1253,37.1772,37.1253,37.1714,17000.0
2006-02-02 15:05:00,64.48,64.49,64.4,64.43,20700.0,37.1714,37.1772,37.1253,37.1426,20700.0
2006-02-02 15:10:00,64.47,64.49,64.44,64.48,7600.0,37.1657,37.1772,37.1484,37.1714,7600.0
2006-02-02 15:15:00,64.5,64.53,64.46,64.52,9100.0,37.183,37.2003,37.1599,37.1945,9100.0
2006-02-02 15:20:00,64.51,64.52,64.45,64.48,8400.0,37.1887,37.1945,37.1541,37.1714,8400.0
2006-02-02 15:25:00,64.5,64.56,64.47,64.47,14500.0,37.183,37.2176,37.1657,37.1657,14500.0
2006-02-02 15:30:00,64.48,64.48,64.44,64.46,14100.0,37.1714,37.1714,37.1484,37.1599,14100.0
2006-02-02 15:35:00,64.46,64.46,64.43,64.43,13900.0,37.1599,37.1599,37.1426,37.1426,13900.0
2006-02-02 15:40:00,64.42,64.43,64.36,64.36,15300.0,37.1368,37.1426,37.1023,37.1023,15300.0
2006-02-02 15:45:00,64.37,64.4,64.35,64.38,14700.0,37.108,37.1253,37.0965,37.1138,14700.0
2006-02-02 15:50:00,64.38,64.39,64.33,64.34,31100.0,37.1138,37.1196,37.085,37.0907,31100.0
2006-02-02 15:55:00,64.34,64.35,64.31,64.32,21700.0,37.0907,37.0965,37.0734,37.0792,21700.0
2006-02-03 09:30:00,63.83,63.83,63.65,63.65,17200.0,36.7967,36.7967,36.693,36.693,17200.0
2006-02-03 09:35:00,63.64,63.81,63.62,63.79,18500.0,36.6872,36.7852,36.6757,36.7737,18500.0
2006-02-03 09:40:00,63.8,64.02,63.78,63.97,34500.0,36.7794,36.9063,36.7679,36.8774,34500.0
2006-02-03 09:45:00,63.96,63.96,63.88,63.94,25900.0,36.8717,36.8717,36.8255,36.8601,25900.0
2006-02-03 09:50:00,63.94,64.01,63.75,63.75,17700.0,36.8601,36.9005,36.7506,36.7506,17700.0
2006-02-03 09:55:00,63.74,63.76,63.5,63.5,31300.0,36.7448,36.7564,36.6065,36.6065,31300.0
2006-02-03 10:00:00,63.48,63.5,63.13,63.33,57800.0,36.595,36.6065,36.3932,36.5085,57800.0
2006-02-03 10:05:00,63.34,63.57,63.34,63.44,33500.0,36.5142,36.6468,36.5142,36.5719,33500.0
2006-02-03 10:10:00,63.42,63.55,63.42,63.5,19500.0,36.5604,36.6353,36.5604,36.6065,19500.0
2006-02-03 10:15:00,63.49,63.67,63.49,63.67,13900.0,36.6007,36.7045,36.6007,36.7045,13900.0
2006-02-03 10:20:00,63.7,63.78,63.63,63.71,15100.0,36.7218,36.7679,36.6814,36.7275,15100.0
2006-02-03 10:25:00,63.73,63.81,63.72,63.77,11000.0,36.7391,36.7852,36.7333,36.7621,11000.0
2006-02-03 10:30:00,63.79,63.82,63.7,63.7,11100.0,36.7737,36.791,36.7218,36.7218,11100.0
2006-02-03 10:35:00,63.69,63.7,63.58,63.6,27300.0,36.716,36.7218,36.6526,36.6641,27300.0
2006-02-03 10:40:00,63.62,63.62,63.5,63.5,16000.0,36.6757,36.6757,36.6065,36.6065,16000.0
2006-02-03 10:45:00,63.5,63.62,63.5,63.52,14200.0,36.6065,36.6757,36.6065,36.618,14200.0
2006-02-03 10:50:00,63.51,63.68,63.5,63.68,12700.0,36.6122,36.7103,36.6065,36.7103,12700.0
2006-02-03 10:55:00,63.68,63.79,63.64,63.76,10300.0,36.7103,36.7737,36.6872,36.7564,10300.0
2006-02-03 11:00:00,63.77,63.84,63.76,63.82,13100.0,36.7621,36.8025,36.7564,36.791,13100.0
2006-02-03 11:05:00,63.82,63.85,63.81,63.85,11300.0,36.791,36.8083,36.7852,36.8083,11300.0
2006-02-03 11:10:00,63.84,63.9,63.81,63.84,23000.0,36.8025,36.8371,36.7852,36.8025,23000.0
2006-02-03 11:15:00,63.85,63.85,63.8,63.81,23300.0,36.8083,36.8083,36.7794,36.7852,23300.0
2006-02-03 11:20:00,63.81,63.98,63.81,63.96,14100.0,36.7852,36.8832,36.7852,36.8717,14100.0
2006-02-03 11:25:00,63.97,64.03,63.97,64.02,21200.0,36.8774,36.912,36.8774,36.9063,21200.0
2006-02-03 11:30:00,64.02,64.07,63.95,64.06,15300.0,36.9063,36.9351,36.8659,36.9293,15300.0
2006-02-03 11:35:00,64.05,64.29,64.05,64.29,32000.0,36.9235,37.0619,36.9235,37.0619,32000.0
2006-02-03 11:40:00,64.29,64.35,64.28,64.34,35100.0,37.0619,37.0965,37.0561,37.0907,35100.0
2006-02-03 11:45:00,64.34,64.35,64.2,64.25,26200.0,37.0907,37.0965,37.01,37.0388,26200.0
2006-02-03 11:50:00,64.26,64.29,64.16,64.16,15800.0,37.0446,37.0619,36.987,36.987,15800.0
2006-02-03 11:55:00,64.16,64.16,63.98,64.03,16700.0,36.987,36.987,36.8832,36.912,16700.0
2006-02-03 12:00:00,64.05,64.05,63.92,63.97,14200.0,36.9235,36.9235,36.8486,36.8774,14200.0
2006-02-03 12:05:00,63.97,64.01,63.86,63.88,17700.0,36.8774,36.9005,36.814,36.8255,17700.0
2006-02-03 12:10:00,63.88,63.89,63.84,63.86,11900.0,36.8255,36.8313,36.8025,36.814,11900.0
2006-02-03 12:15:00,63.87,63.9,63.83,63.84,5000.0,36.8198,36.8371,36.7967,36.8025,5000.0
2006-02-03 12:20:00,63.84,63.85,63.83,63.84,8500.0,36.8025,36.8083,36.7967,36.8025,8500.0
2006-02-03 12:25:00,63.83,63.87,63.77,63.8,17900.0,36.7967,36.8198,36.7621,36.7794,17900.0
2006-02-03 12:30:00,63.8,63.86,63.8,63.82,15300.0,36.7794,36.814,36.7794,36.791,15300.0
2006-02-03 12:35:00,63.82,63.87,63.79,63.83,10800.0,36.791,36.8198,36.7737,36.7967,10800.0
2006-02-03 12:40:00,63.83,63.83,63.77,63.82,4600.0,36.7967,36.7967,36.7621,36.791,4600.0
2006-02-03 12:45:00,63.82,63.86,63.8,63.83,6500.0,36.791,36.814,36.7794,36.7967,6500.0
2006-02-03 12:50:00,63.82,63.94,63.82,63.94,7100.0,36.791,36.8601,36.791,36.8601,7100.0
2006-02-03 12:55:00,63.93,63.94,63.9,63.94,5900.0,36.8544,36.8601,36.8371,36.8601,5900.0
2006-02-03 13:00:00,63.96,64.02,63.94,64.02,5400.0,36.8717,36.9063,36.8601,36.9063,5400.0
2006-02-03 13:05:00,64.02,64.1,64.02,64.1,6200.0,36.9063,36.9524,36.9063,36.9524,6200.0
2006-02-03 13:10:00,64.06,64.08,63.99,63.99,6300.0,36.9293,36.9408,36.889,36.889,6300.0
2006-02-03 13:15:00,64.02,64.13,64.02,64.13,11100.0,36.9063,36.9697,36.9063,36.9697,11100.0
2006-02-03 13:20:00,64.16,64.29,64.14,64.28,21300.0,36.987,37.0619,36.9754,37.0561,21300.0
2006-02-03 13:25:00,64.28,64.37,64.27,64.33,16800.0,37.0561,37.108,37.0504,37.085,16800.0
2006-02-03 13:30:00,64.33,64.35,64.29,64.29,4500.0,37.085,37.0965,37.0619,37.0619,4500.0
2006-02-03 13:35:00,64.27,64.31,64.25,64.29,19700.0,37.0504,37.0734,37.0388,37.0619,19700.0
2006-02-03 13:40:00,64.3,64.33,64.29,64.29,16500.0,37.0677,37.085,37.0619,37.0619,16500.0
2006-02-03 13:45:00,64.3,64.3,64.28,64.29,22200.0,37.0677,37.0677,37.0561,37.0619,22200.0
2006-02-03 13:50:00,64.29,64.32,64.29,64.3,4000.0,37.0619,37.0792,37.0619,37.0677,4000.0
2006-02-03 13:55:00,64.3,64.3,64.25,64.26,6800.0,37.0677,37.0677,37.0388,37.0446,6800.0
2006-02-03 14:00:00,64.27,64.29,64.24,64.29,14400.0,37.0504,37.0619,37.0331,37.0619,14400.0
2006-02-03 14:05:00,64.29,64.29,64.24,64.26,6100.0,37.0619,37.0619,37.0331,37.0446,6100.0
2006-02-03 14:10:00,64.25,64.25,64.21,64.21,19500.0,37.0388,37.0388,37.0158,37.0158,19500.0
2006-02-03 14:15:00,64.21,64.21,64.01,64.09,14200.0,37.0158,37.0158,36.9005,36.9466,14200.0
2006-02-03 14:20:00,64.09,64.1,64.02,64.09,9200.0,36.9466,36.9524,36.9063,36.9466,9200.0
2006-02-03 14:25:00,64.09,64.11,64.02,64.02,5500.0,36.9466,36.9581,36.9063,36.9063,5500.0
2006-02-03 14:30:00,64.04,64.08,63.99,64.08,8000.0,36.9178,36.9408,36.889,36.9408,8000.0
2006-02-03 14:35:00,64.07,64.11,64.06,64.11,5600.0,36.9351,36.9581,36.9293,36.9581,5600.0
2006-02-03 14:40:00,64.1,64.11,64.01,64.01,10700.0,36.9524,36.9581,36.9005,36.9005,10700.0
2006-02-03 14:45:00,64.01,64.09,63.96,64.09,10800.0,36.9005,36.9466,36.8717,36.9466,10800.0
2006-02-03 14:50:00,64.08,64.09,64.04,64.08,9800.0,36.9408,36.9466,36.9178,36.9408,9800.0
2006-02-03 14:55:00,64.09,64.1,64.06,64.08,4300.0,36.9466,36.9524,36.9293,36.9408,4300.0
2006-02-03 15:00:00,64.08,64.11,64.0,64.01,12600.0,36.9408,36.9581,36.8947,36.9005,12600.0
2006-02-03 15:05:00,64.02,64.11,64.02,64.11,12400.0,36.9063,36.9581,36.9063,36.9581,12400.0
2006-02-03 15:10:00,64.11,64.12,64.07,64.09,8100.0,36.9581,36.9639,36.9351,36.9466,8100.0
2006-02-03 15:15:00,64.07,64.09,64.04,64.05,5200.0,36.9351,36.9466,36.9178,36.9235,5200.0
2006-02-03 15:20:00,64.06,64.09,64.05,64.07,10500.0,36.9293,36.9466,36.9235,36.9351,10500.0
2006-02-03 15:25:00,64.07,64.1,64.04,64.04,9400.0,36.9351,36.9524,36.9178,36.9178,9400.0
2006-02-03 15:30:00,64.02,64.02,63.93,63.93,16700.0,36.9063,36.9063,36.8544,36.8544,16700.0
2006-02-03 15:35:00,63.93,64.0,63.93,63.98,10300.0,36.8544,36.8947,36.8544,36.8832,10300.0
2006-02-03 15:40:00,63.98,63.99,63.94,63.97,17300.0,36.8832,36.889,36.8601,36.8774,17300.0
2006-02-03 15:45:00,63.97,64.01,63.96,63.99,19700.0,36.8774,36.9005,36.8717,36.889,19700.0
2006-02-03 15:50:00,64.0,64.01,63.89,63.94,20700.0,36.8947,36.9005,36.8313,36.8601,20700.0
2006-02-03 15:55:00,63.93,63.96,63.88,63.88,26300.0,36.8544,36.8717,36.8255,36.8255,26300.0
2006-02-06 09:30:00,63.8,63.82,63.48,63.52,19800.0,36.7794,36.791,36.595,36.618,19800.0
2006-02-06 09:35:00,63.64,63.8,63.63,63.8,9800.0,36.6872,36.7794,36.6814,36.7794,9800.0
2006-02-06 09:40:00,63.8,63.88,63.6,63.71,14000.0,36.7794,36.8255,36.6641,36.7275,14000.0
2006-02-06 09:45:00,63.72,63.75,63.49,63.57,15400.0,36.7333,36.7506,36.6007,36.6468,15400.0
2006-02-06 09:50:00,63.55,63.72,63.5,63.69,11600.0,36.6353,36.7333,36.6065,36.716,11600.0
2006-02-06 09:55:00,63.7,63.7,63.47,63.56,9900.0,36.7218,36.7218,36.5892,36.6411,9900.0
2006-02-06 10:00:00,63.57,63.73,63.57,63.67,7600.0,36.6468,36.7391,36.6468,36.7045,7600.0
2006-02-06 10:05:00,63.71,63.71,63.51,63.52,7200.0,36.7275,36.7275,36.6122,36.618,7200.0
2006-02-06 10:10:00,63.52,63.57,63.52,63.55,6100.0,36.618,36.6468,36.618,36.6353,6100.0
2006-02-06 10:15:00,63.56,63.56,63.46,63.51,6600.0,36.6411,36.6411,36.5834,36.6122,6600.0
2006-02-06 10:20:00,63.5,63.53,63.45,63.48,6400.0,36.6065,36.6238,36.5777,36.595,6400.0
2006-02-06 10:25:00,63.46,63.47,63.4,63.4,5300.0,36.5834,36.5892,36.5488,36.5488,5300.0
2006-02-06 10:30:00,63.4,63.42,63.28,63.37,15800.0,36.5488,36.5604,36.4797,36.5315,15800.0
2006-02-06 10:35:00,63.34,63.43,63.28,63.37,17100.0,36.5142,36.5661,36.4797,36.5315,17100.0
2006-02-06 10:40:00,63.37,63.4,63.35,63.35,15900.0,36.5315,36.5488,36.52,36.52,15900.0
2006-02-06 10:45:00,63.37,63.44,63.37,63.37,11100.0,36.5315,36.5719,36.5315,36.5315,11100.0
2006-02-06 10:50:00,63.37,63.42,63.29,63.33,9800.0,36.5315,36.5604,36.4854,36.5085,9800.0
2006-02-06 10:55:00,63.34,63.35,63.25,63.3,13900.0,36.5142,36.52,36.4624,36.4912,13900.0
2006-02-06 11:00:00,63.3,63.32,63.27,63.3,19700.0,36.4912,36.5027,36.4739,36.4912,19700.0
2006-02-06 11:05:00,63.29,63.42,63.29,63.42,8800.0,36.4854,36.5604,36.4854,36.5604,8800.0
2006-02-06 11:10:00,63.37,63.39,63.32,63.36,5800.0,36.5315,36.5431,36.5027,36.5258,5800.0
2006-02-06 11:15:00,63.36,63.38,63.31,63.31,4800.0,36.5258,36.5373,36.497,36.497,4800.0
2006-02-06 11:20:00,63.35,63.39,63.3,63.38,6600.0,36.52,36.5431,36.4912,36.5373,6600.0
2006-02-06 11:25:00,63.36,63.37,63.3,63.3,7800.0,36.5258,36.5315,36.4912,36.4912,7800.0
2006-02-06 11:30:00,63.31,63.32,63.29,63.29,14600.0,36.497,36.5027,36.4854,36.4854,14600.0
2006-02-06 11:35:00,63.28,63.33,63.26,63.32,8100.0,36.4797,36.5085,36.4681,36.5027,8100.0
2006-02-06 11:40:00,63.31,63.35,63.3,63.3,5700.0,36.497,36.52,36.4912,36.4912,5700.0
2006-02-06 11:45:00,63.3,63.35,63.27,63.31,5500.0,36.4912,36.52,36.4739,36.497,5500.0
2006-02-06 11:50:00,63.31,63.34,63.28,63.28,3800.0,36.497,36.5142,36.4797,36.4797,3800.0
2006-02-06 11:55:00,63.29,63.32,63.21,63.32,9000.0,36.4854,36.5027,36.4393,36.5027,9000.0
2006-02-06 12:00:00,63.43,63.43,63.3,63.31,33900.0,36.5661,36.5661,36.4912,36.497,33900.0
2006-02-06 12:05:00,63.33,63.43,63.32,63.32,7800.0,36.5085,36.5661,36.5027,36.5027,7800.0
2006-02-06 12:10:00,63.32,63.34,63.26,63.27,7800.0,36.5027,36.5142,36.4681,36.4739,7800.0
2006-02-06 12:15:00,63.27,63.32,63.22,63.29,10900.0,36.4739,36.5027,36.4451,36.4854,10900.0
2006-02-06 12:20:00,63.28,63.28,63.23,63.28,9700.0,36.4797,36.4797,36.4508,36.4797,9700.0
2006-02-06 12:25:00,63.27,63.27,63.22,63.24,7100.0,36.4739,36.4739,36.4451,36.4566,7100.0
2006-02-06 12:30:00,63.25,63.29,63.24,63.28,7100.0,36.4624,36.4854,36.4566,36.4797,7100.0
2006-02-06 12:35:00,63.29,63.29,63.22,63.24,8100.0,36.4854,36.4854,36.4451,36.4566,8100.0
2006-02-06 12:40:00,63.24,63.3,63.19,63.27,11100.0,36.4566,36.4912,36.4278,36.4739,11100.0
2006-02-06 12:45:00,63.26,63.31,63.25,63.28,9200.0,36.4681,36.497,36.4624,36.4797,9200.0
2006-02-06 12:50:00,63.25,63.28,63.23,63.24,14500.0,36.4624,36.4797,36.4508,36.4566,14500.0
2006-02-06 12:55:00,63.24,63.28,63.24,63.27,10400.0,36.4566,36.4797,36.4566,36.4739,10400.0
2006-02-06 13:00:00,63.29,63.32,63.27,63.27,4800.0,36.4854,36.5027,36.4739,36.4739,4800.0
2006-02-06 13:05:00,63.3,63.34,63.29,63.34,4600.0,36.4912,36.5142,36.4854,36.5142,4600.0
2006-02-06 13:10:00,63.35,63.42,63.35,63.36,4000.0,36.52,36.5604,36.52,36.5258,4000.0
2006-02-06 13:15:00,63.35,63.38,63.32,63.35,5500.0,36.52,36.5373,36.5027,36.52,5500.0
2006-02-06 13:20:00,63.39,63.4,63.26,63.26,9300.0,36.5431,36.5488,36.4681,36.4681,9300.0
2006-02-06 13:25:00,63.29,63.32,63.25,63.26,10800.0,36.4854,36.5027,36.4624,36.4681,10800.0
2006-02-06 13:30:00,63.29,63.3,63.26,63.28,10200.0,36.4854,36.4912,36.4681,36.4797,10200.0
2006-02-06 13:35:00,63.28,63.28,63.22,63.23,16800.0,36.4797,36.4797,36.4451,36.4508,16800.0
2006-02-06 13:40:00,63.23,63.27,63.23,63.27,9900.0,36.4508,36.4739,36.4508,36.4739,9900.0
2006-02-06 13:45:00,63.27,63.29,63.24,63.29,3800.0,36.4739,36.4854,36.4566,36.4854,3800.0
2006-02-06 13:50:00,63.29,63.3,63.23,63.23,6500.0,36.4854,36.4912,36.4508,36.4508,6500.0
2006-02-06 13:55:00,63.24,63.26,63.23,63.26,7100.0,36.4566,36.4681,36.4508,36.4681,7100.0
2006-02-06 14:00:00,63.26,63.26,63.18,63.18,19200.0,36.4681,36.4681,36.422,36.422,19200.0
2006-02-06 14:05:00,63.18,63.28,63.18,63.25,5900.0,36.422,36.4797,36.422,36.4624,5900.0
2006-02-06 14:10:00,63.24,63.28,63.24,63.27,4300.0,36.4566,36.4797,36.4566,36.4739,4300.0
2006-02-06 14:15:00,63.27,63.27,63.24,63.27,5900.0,36.4739,36.4739,36.4566,36.4739,5900.0
2006-02-06 14:20:00,63.27,63.27,63.23,63.24,15400.0,36.4739,36.4739,36.4508,36.4566,15400.0
2006-02-06 14:25:00,63.24,63.27,63.24,63.25,9300.0,36.4566,36.4739,36.4566,36.4624,9300.0
2006-02-06 14:30:00,63.24,63.27,63.24,63.26,14100.0,36.4566,36.4739,36.4566,36.4681,14100.0
2006-02-06 14:35:00,63.26,63.28,63.24,63.26,8500.0,36.4681,36.4797,36.4566,36.4681,8500.0
2006-02-06 14:40:00,63.27,63.27,63.21,63.25,7100.0,36.4739,36.4739,36.4393,36.4624,7100.0
2006-02-06 14:45:00,63.25,63.26,63.22,63.25,6200.0,36.4624,36.4681,36.4451,36.4624,6200.0
2006-02-06 14:50:00,63.25,63.31,63.23,63.3,22300.0,36.4624,36.497,36.4508,36.4912,22300.0
2006-02-06 14:55:00,63.31,63.34,63.24,63.24,12200.0,36.497,36.5142,36.4566,36.4566,12200.0
2006-02-06 15:00:00,63.23,63.25,63.21,63.22,13700.0,36.4508,36.4624,36.4393,36.4451,13700.0
2006-02-06 15:05:00,63.23,63.28,63.22,63.27,16600.0,36.4508,36.4797,36.4451,36.4739,16600.0
2006-02-06 15:10:00,63.26,63.29,63.24,63.26,17400.0,36.4681,36.4854,36.4566,36.4681,17400.0
2006-02-06 15:15:00,63.26,63.29,63.23,63.29,27400.0,36.4681,36.4854,36.4508,36.4854,27400.0
2006-02-06 15:20:00,63.28,63.32,63.25,63.27,19700.0,36.4797,36.5027,36.4624,36.4739,19700.0
2006-02-06 15:25:00,63.27,63.3,63.26,63.3,14100.0,36.4739,36.4912,36.4681,36.4912,14100.0
2006-02-06 15:30:00,63.3,63.3,63.2,63.2,25000.0,36.4912,36.4912,36.4335,36.4335,25000.0
2006-02-06 15:35:00,63.23,63.28,63.2,63.28,17900.0,36.4508,36.4797,36.4335,36.4797,17900.0
2006-02-06 15:40:00,63.28,63.39,63.26,63.37,20300.0,36.4797,36.5431,36.4681,36.5315,20300.0
2006-02-06 15:45:00,63.36,63.4,63.35,63.39,14900.0,36.5258,36.5488,36.52,36.5431,14900.0
2006-02-06 15:50:00,63.35,63.36,63.27,63.27,56900.0,36.52,36.5258,36.4739,36.4739,56900.0
2006-02-06 15:55:00,63.27,63.28,63.23,63.25,26300.0,36.4739,36.4797,36.4508,36.4624,26300.0
2006-02-07 09:30:00,63.43,63.43,63.18,63.22,16100.0,36.5661,36.5661,36.422,36.4451,16100.0
2006-02-07 09:35:00,63.21,63.51,63.2,63.38,12200.0,36.4393,36.6122,36.4335,36.5373,12200.0
2006-02-07 09:40:00,63.42,63.59,63.25,63.53,24500.0,36.5604,36.6584,36.4624,36.6238,24500.0
2006-02-07 09:45:00,63.54,63.69,63.52,63.52,22100.0,36.6295,36.716,36.618,36.618,22100.0
2006-02-07 09:50:00,63.52,63.52,63.27,63.28,35300.0,36.618,36.618,36.4739,36.4797,35300.0
2006-02-07 09:55:00,63.33,63.34,63.16,63.23,13900.0,36.5085,36.5142,36.4105,36.4508,13900.0
2006-02-07 10:00:00,63.22,63.37,63.21,63.21,11400.0,36.4451,36.5315,36.4393,36.4393,11400.0
2006-02-07 10:05:00,63.28,63.35,63.24,63.35,9900.0,36.4797,36.52,36.4566,36.52,9900.0
2006-02-07 10:10:00,63.35,63.35,63.23,63.24,9700.0,36.52,36.52,36.4508,36.4566,9700.0
2006-02-07 10:15:00,63.24,63.31,63.17,63.17,13300.0,36.4566,36.497,36.4162,36.4162,13300.0
2006-02-07 10:20:00,63.16,63.27,63.0,63.02,20500.0,36.4105,36.4739,36.3182,36.3298,20500.0
2006-02-07 10:25:00,63.0,63.1,62.9,63.08,10400.0,36.3182,36.3759,36.2606,36.3644,10400.0
2006-02-07 10:30:00,63.08,63.12,63.0,63.12,9000.0,36.3644,36.3874,36.3182,36.3874,9000.0
2006-02-07 10:35:00,63.12,63.12,63.05,63.05,6800.0,36.3874,36.3874,36.3471,36.3471,6800.0
2006-02-07 10:40:00,63.05,63.05,62.82,62.94,16800.0,36.3471,36.3471,36.2145,36.2837,16800.0
2006-02-07 10:45:00,62.92,63.03,62.91,63.0,8600.0,36.2721,36.3355,36.2664,36.3182,8600.0
2006-02-07 10:50:00,63.0,63.09,62.93,63.09,14600.0,36.3182,36.3701,36.2779,36.3701,14600.0
2006-02-07 10:55:00,63.09,63.14,62.99,63.0,10200.0,36.3701,36.399,36.3125,36.3182,10200.0
2006-02-07 11:00:00,63.0,63.12,62.99,63.03,14400.0,36.3182,36.3874,36.3125,36.3355,14400.0
2006-02-07 11:05:00,63.03,63.11,62.96,63.01,7600.0,36.3355,36.3817,36.2952,36.324,7600.0
2006-02-07 11:10:00,63.04,63.17,63.01,63.1,6800.0,36.3413,36.4162,36.324,36.3759,6800.0
2006-02-07 11:15:00,63.1,63.11,63.04,63.07,11400.0,36.3759,36.3817,36.3413,36.3586,11400.0
2006-02-07 11:20:00,63.07,63.24,63.04,63.19,11700.0,36.3586,36.4566,36.3413,36.4278,11700.0
2006-02-07 11:25:00,63.19,63.25,63.13,63.19,9700.0,36.4278,36.4624,36.3932,36.4278,9700.0
2006-02-07 11:30:00,63.18,63.21,63.16,63.18,25800.0,36.422,36.4393,36.4105,36.422,25800.0
2006-02-07 11:35:00,63.16,63.16,63.05,63.1,15900.0,36.4105,36.4105,36.3471,36.3759,15900.0
2006-02-07 11:40:00,63.09,63.1,63.02,63.1,7900.0,36.3701,36.3759,36.3298,36.3759,7900.0
2006-02-07 11:45:00,63.1,63.21,63.08,63.08,14500.0,36.3759,36.4393,36.3644,36.3644,14500.0
2006-02-07 11:50:00,63.08,63.15,63.08,63.13,10800.0,36.3644,36.4047,36.3644,36.3932,10800.0
2006-02-07 11:55:00,63.13,63.2,63.09,63.09,15200.0,36.3932,36.4335,36.3701,36.3701,15200.0
2006-02-07 12:00:00,63.1,63.17,63.08,63.17,8000.0,36.3759,36.4162,36.3644,36.4162,8000.0
2006-02-07 12:05:00,63.18,63.2,63.14,63.14,11100.0,36.422,36.4335,36.399,36.399,11100.0
2006-02-07 12:10:00,63.15,63.15,63.07,63.12,10600.0,36.4047,36.4047,36.3586,36.3874,10600.0
2006-02-07 12:15:00,63.11,63.11,62.99,63.07,8900.0,36.3817,36.3817,36.3125,36.3586,8900.0
2006-02-07 12:20:00,63.07,63.12,63.02,63.05,9900.0,36.3586,36.3874,36.3298,36.3471,9900.0
2006-02-07 12:25:00,63.05,63.08,63.01,63.08,10500.0,36.3471,36.3644,36.324,36.3644,10500.0
2006-02-07 12:30:00,63.1,63.2,63.08,63.2,14100.0,36.3759,36.4335,36.3644,36.4335,14100.0
2006-02-07 12:35:00,63.19,63.21,63.15,63.15,26100.0,36.4278,36.4393,36.4047,36.4047,26100.0
2006-02-07 12:40:00,63.15,63.18,63.12,63.13,7200.0,36.4047,36.422,36.3874,36.3932,7200.0
2006-02-07 12:45:00,63.15,63.16,63.09,63.14,15700.0,36.4047,36.4105,36.3701,36.399,15700.0
2006-02-07 12:50:00,63.15,63.17,63.1,63.14,12900.0,36.4047,36.4162,36.3759,36.399,12900.0
2006-02-07 12:55:00,63.14,63.15,63.1,63.12,12400.0,36.399,36.4047,36.3759,36.3874,12400.0
2006-02-07 13:00:00,63.14,63.16,63.08,63.08,17300.0,36.399,36.4105,36.3644,36.3644,17300.0
2006-02-07 13:05:00,63.1,63.1,63.01,63.01,19900.0,36.3759,36.3759,36.324,36.324,19900.0
2006-02-07 13:10:00,63.02,63.02,62.93,62.93,8700.0,36.3298,36.3298,36.2779,36.2779,8700.0
2006-02-07 13:15:00,62.93,62.98,62.87,62.93,13600.0,36.2779,36.3067,36.2433,36.2779,13600.0
2006-02-07 13:20:00,62.93,62.93,62.86,62.93,13200.0,36.2779,36.2779,36.2375,36.2779,13200.0
2006-02-07 13:25:00,62.89,62.99,62.89,62.95,9900.0,36.2548,36.3125,36.2548,36.2894,9900.0
2006-02-07 13:30:00,62.95,63.02,62.92,63.01,6100.0,36.2894,36.3298,36.2721,36.324,6100.0
2006-02-07 13:35:00,63.01,63.02,62.97,63.0,9500.0,36.324,36.3298,36.3009,36.3182,9500.0
2006-02-07 13:40:00,63.01,63.02,62.91,63.02,9900.0,36.324,36.3298,36.2664,36.3298,9900.0
2006-02-07 13:45:00,63.02,63.08,63.02,63.06,5500.0,36.3298,36.3644,36.3298,36.3528,5500.0
2006-02-07 13:50:00,63.06,63.07,62.93,63.05,26600.0,36.3528,36.3586,36.2779,36.3471,26600.0
2006-02-07 13:55:00,63.06,63.13,63.03,63.1,22900.0,36.3528,36.3932,36.3355,36.3759,22900.0
2006-02-07 14:00:00,63.11,63.11,63.03,63.06,8800.0,36.3817,36.3817,36.3355,36.3528,8800.0
2006-02-07 14:05:00,63.06,63.09,63.0,63.07,14200.0,36.3528,36.3701,36.3182,36.3586,14200.0
2006-02-07 14:10:00,63.07,63.09,63.04,63.05,6200.0,36.3586,36.3701,36.3413,36.3471,6200.0
2006-02-07 14:15:00,63.07,63.11,63.07,63.08,7700.0,36.3586,36.3817,36.3586,36.3644,7700.0
2006-02-07 14:20:00,63.1,63.11,63.03,63.11,11300.0,36.3759,36.3817,36.3355,36.3817,11300.0
2006-02-07 14:25:00,63.11,63.17,63.06,63.15,20600.0,36.3817,36.4162,36.3528,36.4047,20600.0
2006-02-07 14:30:00,63.18,63.18,63.07,63.1,12700.0,36.422,36.422,36.3586,36.3759,12700.0
2006-02-07 14:35:00,63.1,63.12,63.07,63.08,10200.0,36.3759,36.3874,36.3586,36.3644,10200.0
2006-02-07 14:40:00,63.08,63.1,63.05,63.1,7000.0,36.3644,36.3759,36.3471,36.3759,7000.0
2006-02-07 14:45:00,63.1,63.12,62.98,63.02,14400.0,36.3759,36.3874,36.3067,36.3298,14400.0
2006-02-07 14:50:00,63.02,63.07,62.94,63.02,27800.0,36.3298,36.3586,36.2837,36.3298,27800.0
2006-02-07 14:55:00,62.98,63.11,62.98,63.09,12500.0,36.3067,36.3817,36.3067,36.3701,12500.0
2006-02-07 15:00:00,63.1,63.1,63.0,63.04,22500.0,36.3759,36.3759,36.3182,36.3413,22500.0
2006-02-07 15:05:00,63.03,63.06,62.98,63.02,21600.0,36.3355,36.3528,36.3067,36.3298,21600.0
2006-02-07 15:10:00,63.04,63.14,63.03,63.14,9300.0,36.3413,36.399,36.3355,36.399,9300.0
2006-02-07 15:15:00,63.14,63.18,63.13,63.16,18800.0,36.399,36.422,36.3932,36.4105,18800.0
2006-02-07 15:20:00,63.17,63.19,63.12,63.15,21300.0,36.4162,36.4278,36.3874,36.4047,21300.0
2006-02-07 15:25:00,63.15,63.2,63.12,63.2,21200.0,36.4047,36.4335,36.3874,36.4335,21200.0
2006-02-07 15:30:00,63.2,63.23,63.17,63.23,25100.0,36.4335,36.4508,36.4162,36.4508,25100.0
2006-02-07 15:35:00,63.23,63.27,63.21,63.27,15900.0,36.4508,36.4739,36.4393,36.4739,15900.0
2006-02-07 15:40:00,63.26,63.3,63.26,63.3,20700.0,36.4681,36.4912,36.4681,36.4912,20700.0
2006-02-07 15:45:00,63.3,63.33,63.24,63.25,23700.0,36.4912,36.5085,36.4566,36.4624,23700.0
2006-02-07 15:50:00,63.25,63.3,63.25,63.28,22900.0,36.4624,36.4912,36.4624,36.4797,22900.0
2006-02-07 15:55:00,63.27,63.27,63.2,63.24,19900.0,36.4739,36.4739,36.4335,36.4566,19900.0
2006-02-08 09:30:00,63.81,63.85,63.52,63.53,46000.0,36.7852,36.8083,36.618,36.6238,46000.0
2006-02-08 09:35:00,63.43,63.43,63.25,63.26,6700.0,36.5661,36.5661,36.4624,36.4681,6700.0
2006-02-08 09:40:00,63.25,63.5,63.18,63.4,14800.0,36.4624,36.6065,36.422,36.5488,14800.0
2006-02-08 09:45:00,63.4,63.5,63.22,63.36,15900.0,36.5488,36.6065,36.4451,36.5258,15900.0
2006-02-08 09:50:00,63.37,63.39,63.2,63.2,5500.0,36.5315,36.5431,36.4335,36.4335,5500.0
2006-02-08 09:55:00,63.24,63.25,63.05,63.12,11300.0,36.4566,36.4624,36.3471,36.3874,11300.0
2006-02-08 10:00:00,63.12,63.27,63.11,63.21,8300.0,36.3874,36.4739,36.3817,36.4393,8300.0
2006-02-08 10:05:00,63.21,63.21,62.87,62.89,13100.0,36.4393,36.4393,36.2433,36.2548,13100.0
2006-02-08 10:10:00,62.89,63.12,62.88,63.01,7100.0,36.2548,36.3874,36.2491,36.324,7100.0
2006-02-08 10:15:00,63.03,63.03,62.85,62.86,4300.0,36.3355,36.3355,36.2318,36.2375,4300.0
2006-02-08 10:20:00,62.87,63.01,62.87,63.01,10100.0,36.2433,36.324,36.2433,36.324,10100.0
2006-02-08 10:25:00,63.01,63.2,62.95,63.2,14200.0,36.324,36.4335,36.2894,36.4335,14200.0
2006-02-08 10:30:00,63.15,63.17,62.99,63.07,14300.0,36.4047,36.4162,36.3125,36.3586,14300.0
2006-02-08 10:35:00,63.08,63.1,62.88,62.88,7200.0,36.3644,36.3759,36.2491,36.2491,7200.0
2006-02-08 10:40:00,62.9,62.93,62.77,62.88,5800.0,36.2606,36.2779,36.1857,36.2491,5800.0
2006-02-08 10:45:00,62.91,62.92,62.88,62.9,3500.0,36.2664,36.2721,36.2491,36.2606,3500.0
2006-02-08 10:50:00,62.9,63.02,62.86,63.0,5100.0,36.2606,36.3298,36.2375,36.3182,5100.0
2006-02-08 10:55:00,63.0,63.0,62.9,62.92,7200.0,36.3182,36.3182,36.2606,36.2721,7200.0
2006-02-08 11:00:00,62.92,62.97,62.92,62.95,4400.0,36.2721,36.3009,36.2721,36.2894,4400.0
2006-02-08 11:05:00,62.94,63.0,62.92,62.96,3600.0,36.2837,36.3182,36.2721,36.2952,3600.0
2006-02-08 11:10:00,62.95,63.05,62.95,63.02,4900.0,36.2894,36.3471,36.2894,36.3298,4900.0
2006-02-08 11:15:00,63.02,63.07,63.02,63.03,3900.0,36.3298,36.3586,36.3298,36.3355,3900.0
2006-02-08 11:20:00,63.0,63.02,62.96,62.99,3200.0,36.3182,36.3298,36.2952,36.3125,3200.0
2006-02-08 11:25:00,63.0,63.02,62.95,62.97,4000.0,36.3182,36.3298,36.2894,36.3009,4000.0
2006-02-08 11:30:00,62.97,62.99,62.94,62.98,2800.0,36.3009,36.3125,36.2837,36.3067,2800.0
2006-02-08 11:35:00,62.97,62.98,62.92,62.97,2300.0,36.3009,36.3067,36.2721,36.3009,2300.0
2006-02-08 11:40:00,62.98,63.03,62.98,63.01,4600.0,36.3067,36.3355,36.3067,36.324,4600.0
2006-02-08 11:45:00,63.02,63.1,63.02,63.1,7800.0,36.3298,36.3759,36.3298,36.3759,7800.0
2006-02-08 11:50:00,63.1,63.11,63.08,63.11,2700.0,36.3759,36.3817,36.3644,36.3817,2700.0
2006-02-08 11:55:00,63.11,63.11,63.09,63.1,2400.0,36.3817,36.3817,36.3701,36.3759,2400.0
2006-02-08 12:00:00,63.1,63.22,63.1,63.22,14000.0,36.3759,36.4451,36.3759,36.4451,14000.0
2006-02-08 12:05:00,63.23,63.26,63.22,63.24,5800.0,36.4508,36.4681,36.4451,36.4566,5800.0
2006-02-08 12:10:00,63.25,63.29,63.24,63.29,13600.0,36.4624,36.4854,36.4566,36.4854,13600.0
2006-02-08 12:15:00,63.29,63.35,63.28,63.35,10700.0,36.4854,36.52,36.4797,36.52,10700.0
2006-02-08 12:20:00,63.35,63.47,63.35,63.44,20800.0,36.52,36.5892,36.52,36.5719,20800.0
2006-02-08 12:25:00,63.48,63.49,63.47,63.48,8200.0,36.595,36.6007,36.5892,36.595,8200.0
2006-02-08 12:30:00,63.48,63.5,63.44,63.45,24400.0,36.595,36.6065,36.5719,36.5777,24400.0
2006-02-08 12:35:00,63.46,63.52,63.45,63.52,16800.0,36.5834,36.618,36.5777,36.618,16800.0
2006-02-08 12:40:00,63.52,63.62,63.52,63.62,16200.0,36.618,36.6757,36.618,36.6757,16200.0
2006-02-08 12:45:00,63.63,63.68,63.63,63.65,28500.0,36.6814,36.7103,36.6814,36.693,28500.0
2006-02-08 12:50:00,63.65,63.65,63.62,63.62,8300.0,36.693,36.693,36.6757,36.6757,8300.0
2006-02-08 12:55:00,63.62,63.66,63.62,63.65,8500.0,36.6757,36.6987,36.6757,36.693,8500.0
2006-02-08 13:00:00,63.66,63.68,63.64,63.65,7500.0,36.6987,36.7103,36.6872,36.693,7500.0
2006-02-08 13:05:00,63.65,63.66,63.6,63.6,10200.0,36.693,36.6987,36.6641,36.6641,10200.0
2006-02-08 13:10:00,63.59,63.59,63.51,63.51,8100.0,36.6584,36.6584,36.6122,36.6122,8100.0
2006-02-08 13:15:00,63.5,63.5,63.44,63.46,5800.0,36.6065,36.6065,36.5719,36.5834,5800.0
2006-02-08 13:20:00,63.45,63.46,63.42,63.44,11300.0,36.5777,36.5834,36.5604,36.5719,11300.0
2006-02-08 13:25:00,63.44,63.47,63.44,63.47,7800.0,36.5719,36.5892,36.5719,36.5892,7800.0
2006-02-08 13:30:00,63.47,63.6,63.47,63.49,9500.0,36.5892,36.6641,36.5892,36.6007,9500.0
2006-02-08 13:35:00,63.47,63.52,63.45,63.52,5400.0,36.5892,36.618,36.5777,36.618,5400.0
2006-02-08 13:40:00,63.52,63.57,63.51,63.57,3200.0,36.618,36.6468,36.6122,36.6468,3200.0
2006-02-08 13:45:00,63.56,63.59,63.53,63.59,3100.0,36.6411,36.6584,36.6238,36.6584,3100.0
2006-02-08 13:50:00,63.58,63.59,63.56,63.57,3200.0,36.6526,36.6584,36.6411,36.6468,3200.0
2006-02-08 13:55:00,63.57,63.61,63.55,63.6,5000.0,36.6468,36.6699,36.6353,36.6641,5000.0
2006-02-08 14:00:00,63.57,63.62,63.56,63.61,3900.0,36.6468,36.6757,36.6411,36.6699,3900.0
2006-02-08 14:05:00,63.61,63.61,63.48,63.48,8400.0,36.6699,36.6699,36.595,36.595,8400.0
2006-02-08 14:10:00,63.48,63.48,63.43,63.43,5200.0,36.595,36.595,36.5661,36.5661,5200.0
2006-02-08 14:15:00,63.42,63.44,63.4,63.41,5000.0,36.5604,36.5719,36.5488,36.5546,5000.0
2006-02-08 14:20:00,63.42,63.5,63.42,63.5,9400.0,36.5604,36.6065,36.5604,36.6065,9400.0
2006-02-08 14:25:00,63.48,63.5,63.43,63.45,7300.0,36.595,36.6065,36.5661,36.5777,7300.0
2006-02-08 14:30:00,63.45,63.5,63.45,63.47,12200.0,36.5777,36.6065,36.5777,36.5892,12200.0
2006-02-08 14:35:00,63.47,63.48,63.42,63.43,3700.0,36.5892,36.595,36.5604,36.5661,3700.0
2006-02-08 14:40:00,63.43,63.5,63.43,63.48,9800.0,36.5661,36.6065,36.5661,36.595,9800.0
2006-02-08 14:45:00,63.49,63.5,63.49,63.5,15200.0,36.6007,36.6065,36.6007,36.6065,15200.0
2006-02-08 14:50:00,63.51,63.58,63.51,63.53,4800.0,36.6122,36.6526,36.6122,36.6238,4800.0
2006-02-08 14:55:00,63.51,63.56,63.51,63.55,7500.0,36.6122,36.6411,36.6122,36.6353,7500.0
2006-02-08 15:00:00,63.55,63.6,63.51,63.6,13300.0,36.6353,36.6641,36.6122,36.6641,13300.0
2006-02-08 15:05:00,63.6,63.63,63.57,63.63,30200.0,36.6641,36.6814,36.6468,36.6814,30200.0
2006-02-08 15:10:00,63.64,63.69,63.62,63.69,7000.0,36.6872,36.716,36.6757,36.716,7000.0
2006-02-08 15:15:00,63.7,63.87,63.7,63.85,17200.0,36.7218,36.8198,36.7218,36.8083,17200.0
2006-02-08 15:20:00,63.87,64.01,63.87,63.97,41100.0,36.8198,36.9005,36.8198,36.8774,41100.0
2006-02-08 15:25:00,63.97,64.01,63.97,64.01,15300.0,36.8774,36.9005,36.8774,36.9005,15300.0
2006-02-08 15:30:00,63.99,64.01,63.94,63.94,20900.0,36.889,36.9005,36.8601,36.8601,20900.0
2006-02-08 15:35:00,63.96,63.98,63.93,63.97,18200.0,36.8717,36.8832,36.8544,36.8774,18200.0
2006-02-08 15:40:00,63.98,64.0,63.96,64.0,21200.0,36.8832,36.8947,36.8717,36.8947,21200.0
2006-02-08 15:45:00,64.01,64.05,64.01,64.04,29200.0,36.9005,36.9235,36.9005,36.9178,29200.0
2006-02-08 15:50:00,64.03,64.05,63.99,64.0,21500.0,36.912,36.9235,36.889,36.8947,21500.0
2006-02-08 15:55:00,64.0,64.02,64.0,64.01,25100.0,36.8947,36.9063,36.8947,36.9005,25100.0
2006-02-09 09:30:00,64.1,64.1,63.65,63.67,17700.0,36.9524,36.9524,36.693,36.7045,17700.0
2006-02-09 09:35:00,63.69,63.85,63.65,63.81,9800.0,36.716,36.8083,36.693,36.7852,9800.0
2006-02-09 09:40:00,63.73,64.13,63.71,64.07,16300.0,36.7391,36.9697,36.7275,36.9351,16300.0
2006-02-09 09:45:00,64.08,64.18,64.06,64.15,13500.0,36.9408,36.9985,36.9293,36.9812,13500.0
2006-02-09 09:50:00,64.18,64.32,64.09,64.18,12100.0,36.9985,37.0792,36.9466,36.9985,12100.0
2006-02-09 09:55:00,64.2,64.27,64.12,64.24,9800.0,37.01,37.0504,36.9639,37.0331,9800.0
2006-02-09 10:00:00,64.24,64.33,64.17,64.33,12200.0,37.0331,37.085,36.9927,37.085,12200.0
2006-02-09 10:05:00,64.34,64.48,64.33,64.42,17300.0,37.0907,37.1714,37.085,37.1368,17300.0
2006-02-09 10:10:00,64.38,64.39,64.22,64.23,5700.0,37.1138,37.1196,37.0215,37.0273,5700.0
2006-02-09 10:15:00,64.23,64.27,64.14,64.16,10700.0,37.0273,37.0504,36.9754,36.987,10700.0
2006-02-09 10:20:00,64.16,64.28,64.16,64.24,13500.0,36.987,37.0561,36.987,37.0331,13500.0
2006-02-09 10:25:00,64.24,64.24,64.15,64.15,8700.0,37.0331,37.0331,36.9812,36.9812,8700.0
2006-02-09 10:30:00,64.15,64.3,64.13,64.28,14900.0,36.9812,37.0677,36.9697,37.0561,14900.0
2006-02-09 10:35:00,64.24,64.34,64.24,64.26,14400.0,37.0331,37.0907,37.0331,37.0446,14400.0
2006-02-09 10:40:00,64.26,64.29,64.26,64.26,13000.0,37.0446,37.0619,37.0446,37.0446,13000.0
2006-02-09 10:45:00,64.26,64.31,64.23,64.23,11200.0,37.0446,37.0734,37.0273,37.0273,11200.0
2006-02-09 10:50:00,64.26,64.3,64.21,64.28,4500.0,37.0446,37.0677,37.0158,37.0561,4500.0
2006-02-09 10:55:00,64.29,64.39,64.27,64.38,9200.0,37.0619,37.1196,37.0504,37.1138,9200.0
2006-02-09 11:00:00,64.38,64.55,64.38,64.43,23500.0,37.1138,37.2118,37.1138,37.1426,23500.0
2006-02-09 11:05:00,64.43,64.5,64.43,64.49,16300.0,37.1426,37.183,37.1426,37.1772,16300.0
2006-02-09 11:10:00,64.47,64.47,64.36,64.39,10400.0,37.1657,37.1657,37.1023,37.1196,10400.0
2006-02-09 11:15:00,64.4,64.43,64.39,64.39,6400.0,37.1253,37.1426,37.1196,37.1196,6400.0
2006-02-09 11:20:00,64.4,64.45,64.39,64.44,7200.0,37.1253,37.1541,37.1196,37.1484,7200.0
2006-02-09 11:25:00,64.44,64.5,64.44,64.49,8800.0,37.1484,37.183,37.1484,37.1772,8800.0
2006-02-09 11:30:00,64.49,64.62,64.48,64.53,11800.0,37.1772,37.2521,37.1714,37.2003,11800.0
2006-02-09 11:35:00,64.55,64.61,64.54,64.61,8100.0,37.2118,37.2464,37.206,37.2464,8100.0
2006-02-09 11:40:00,64.61,64.61,64.56,64.59,7600.0,37.2464,37.2464,37.2176,37.2348,7600.0
2006-02-09 11:45:00,64.58,64.58,64.38,64.45,10000.0,37.2291,37.2291,37.1138,37.1541,10000.0
2006-02-09 11:50:00,64.45,64.45,64.4,64.4,7300.0,37.1541,37.1541,37.1253,37.1253,7300.0
2006-02-09 11:55:00,64.39,64.44,64.38,64.44,6400.0,37.1196,37.1484,37.1138,37.1484,6400.0
2006-02-09 12:00:00,64.41,64.43,64.34,64.35,3600.0,37.1311,37.1426,37.0907,37.0965,3600.0
2006-02-09 12:05:00,64.36,64.4,64.36,64.4,3800.0,37.1023,37.1253,37.1023,37.1253,3800.0
2006-02-09 12:10:00,64.39,64.43,64.37,64.42,3900.0,37.1196,37.1426,37.108,37.1368,3900.0
2006-02-09 12:15:00,64.41,64.42,64.39,64.4,3300.0,37.1311,37.1368,37.1196,37.1253,3300.0
2006-02-09 12:20:00,64.4,64.45,64.4,64.44,5400.0,37.1253,37.1541,37.1253,37.1484,5400.0
2006-02-09 12:25:00,64.43,64.44,64.43,64.44,2500.0,37.1426,37.1484,37.1426,37.1484,2500.0
2006-02-09 12:30:00,64.44,64.44,64.4,64.4,4500.0,37.1484,37.1484,37.1253,37.1253,4500.0
2006-02-09 12:35:00,64.4,64.56,64.39,64.54,22000.0,37.1253,37.2176,37.1196,37.206,22000.0
2006-02-09 12:40:00,64.54,64.54,64.48,64.49,9800.0,37.206,37.206,37.1714,37.1772,9800.0
2006-02-09 12:45:00,64.49,64.6,64.49,64.6,6500.0,37.1772,37.2406,37.1772,37.2406,6500.0
2006-02-09 12:50:00,64.58,64.61,64.57,64.57,5100.0,37.2291,37.2464,37.2233,37.2233,5100.0
2006-02-09 12:55:00,64.56,64.6,64.55,64.56,7700.0,37.2176,37.2406,37.2118,37.2176,7700.0
2006-02-09 13:00:00,64.55,64.78,64.55,64.74,20000.0,37.2118,37.3444,37.2118,37.3213,20000.0
2006-02-09 13:05:00,64.76,64.77,64.71,64.77,8100.0,37.3328,37.3386,37.304,37.3386,8100.0
2006-02-09 13:10:00,64.78,64.79,64.74,64.76,12700.0,37.3444,37.3501,37.3213,37.3328,12700.0
2006-02-09 13:15:00,64.77,64.77,64.68,64.68,7500.0,37.3386,37.3386,37.2867,37.2867,7500.0
2006-02-09 13:20:00,64.68,64.68,64.58,64.61,10700.0,37.2867,37.2867,37.2291,37.2464,10700.0
2006-02-09 13:25:00,64.61,64.64,64.55,64.56,9500.0,37.2464,37.2637,37.2118,37.2176,9500.0
2006-02-09 13:30:00,64.57,64.62,64.54,64.54,9100.0,37.2233,37.2521,37.206,37.206,9100.0
2006-02-09 13:35:00,64.53,64.53,64.5,64.5,4100.0,37.2003,37.2003,37.183,37.183,4100.0
2006-02-09 13:40:00,64.5,64.52,64.5,64.5,6200.0,37.183,37.1945,37.183,37.183,6200.0
2006-02-09 13:45:00,64.5,64.52,64.5,64.52,5100.0,37.183,37.1945,37.183,37.1945,5100.0
2006-02-09 13:50:00,64.52,64.6,64.45,64.6,12400.0,37.1945,37.2406,37.1541,37.2406,12400.0
2006-02-09 13:55:00,64.6,64.6,64.53,64.53,6400.0,37.2406,37.2406,37.2003,37.2003,6400.0
2006-02-09 14:00:00,64.52,64.55,64.5,64.55,10700.0,37.1945,37.2118,37.183,37.2118,10700.0
2006-02-09 14:05:00,64.54,64.54,64.39,64.4,16300.0,37.206,37.206,37.1196,37.1253,16300.0
2006-02-09 14:10:00,64.4,64.43,64.38,64.41,12100.0,37.1253,37.1426,37.1138,37.1311,12100.0
2006-02-09 14:15:00,64.4,64.41,64.35,64.36,6500.0,37.1253,37.1311,37.0965,37.1023,6500.0
2006-02-09 14:20:00,64.38,64.39,64.38,64.39,1900.0,37.1138,37.1196,37.1138,37.1196,1900.0
2006-02-09 14:25:00,64.38,64.38,64.35,64.35,4400.0,37.1138,37.1138,37.0965,37.0965,4400.0
2006-02-09 14:30:00,64.35,64.35,64.31,64.32,14200.0,37.0965,37.0965,37.0734,37.0792,14200.0
2006-02-09 14:35:00,64.3,64.32,64.3,64.31,5100.0,37.0677,37.0792,37.0677,37.0734,5100.0
2006-02-09 14:40:00,64.31,64.39,64.27,64.39,10500.0,37.0734,37.1196,37.0504,37.1196,10500.0
2006-02-09 14:45:00,64.36,64.36,64.31,64.32,6000.0,37.1023,37.1023,37.0734,37.0792,6000.0
2006-02-09 14:50:00,64.34,64.35,64.27,64.27,5700.0,37.0907,37.0965,37.0504,37.0504,5700.0
2006-02-09 14:55:00,64.28,64.34,64.28,64.31,9600.0,37.0561,37.0907,37.0561,37.0734,9600.0
2006-02-09 15:00:00,64.32,64.32,64.19,64.27,10700.0,37.0792,37.0792,37.0043,37.0504,10700.0
2006-02-09 15:05:00,64.27,64.35,64.23,64.34,13000.0,37.0504,37.0965,37.0273,37.0907,13000.0
2006-02-09 15:10:00,64.32,64.35,64.32,64.34,9200.0,37.0792,37.0965,37.0792,37.0907,9200.0
2006-02-09 15:15:00,64.35,64.37,64.17,64.17,9300.0,37.0965,37.108,36.9927,36.9927,9300.0
2006-02-09 15:20:00,64.18,64.27,64.18,64.27,9000.0,36.9985,37.0504,36.9985,37.0504,9000.0
2006-02-09 15:25:00,64.27,64.28,64.17,64.2,9300.0,37.0504,37.0561,36.9927,37.01,9300.0
2006-02-09 15:30:00,64.2,64.21,64.12,64.17,13900.0,37.01,37.0158,36.9639,36.9927,13900.0
2006-02-09 15:35:00,64.14,64.19,64.11,64.11,13300.0,36.9754,37.0043,36.9581,36.9581,13300.0
2006-02-09 15:40:00,64.12,64.12,63.96,63.97,9700.0,36.9639,36.9639,36.8717,36.8774,9700.0
2006-02-09 15:45:00,63.97,64.02,63.96,64.02,14400.0,36.8774,36.9063,36.8717,36.9063,14400.0
2006-02-09 15:50:00,64.02,64.03,64.0,64.0,15800.0,36.9063,36.912,36.8947,36.8947,15800.0
2006-02-09 15:55:00,64.0,64.01,63.97,63.97,16000.0,36.8947,36.9005,36.8774,36.8774,16000.0
2006-02-10 09:30:00,63.97,64.07,63.97,64.02,13300.0,36.8774,36.9351,36.8774,36.9063,13300.0
2006-02-10 09:35:00,64.01,64.24,63.92,64.24,9300.0,36.9005,37.0331,36.8486,37.0331,9300.0
2006-02-10 09:40:00,64.22,64.22,63.92,64.1,19800.0,37.0215,37.0215,36.8486,36.9524,19800.0
2006-02-10 09:45:00,64.11,64.19,64.09,64.17,11900.0,36.9581,37.0043,36.9466,36.9927,11900.0
2006-02-10 09:50:00,64.18,64.18,64.16,64.16,3600.0,36.9985,36.9985,36.987,36.987,3600.0
2006-02-10 09:55:00,64.16,64.16,64.1,64.1,4800.0,36.987,36.987,36.9524,36.9524,4800.0
2006-02-10 10:00:00,64.08,64.1,63.96,64.1,6800.0,36.9408,36.9524,36.8717,36.9524,6800.0
2006-02-10 10:05:00,64.08,64.08,64.0,64.02,8100.0,36.9408,36.9408,36.8947,36.9063,8100.0
2006-02-10 10:10:00,64.01,64.01,63.94,63.95,4000.0,36.9005,36.9005,36.8601,36.8659,4000.0
2006-02-10 10:15:00,63.96,64.0,63.86,63.96,10700.0,36.8717,36.8947,36.814,36.8717,10700.0
2006-02-10 10:20:00,63.95,63.97,63.78,63.78,14200.0,36.8659,36.8774,36.7679,36.7679,14200.0
2006-02-10 10:25:00,63.83,63.83,63.67,63.7,12900.0,36.7967,36.7967,36.7045,36.7218,12900.0
2006-02-10 10:30:00,63.7,63.73,63.65,63.68,14900.0,36.7218,36.7391,36.693,36.7103,14900.0
2006-02-10 10:35:00,63.67,63.7,63.46,63.52,26600.0,36.7045,36.7218,36.5834,36.618,26600.0
2006-02-10 10:40:00,63.5,63.57,63.49,63.52,36600.0,36.6065,36.6468,36.6007,36.618,36600.0
2006-02-10 10:45:00,63.52,63.72,63.52,63.71,18400.0,36.618,36.7333,36.618,36.7275,18400.0
2006-02-10 10:50:00,63.72,63.78,63.7,63.71,13300.0,36.7333,36.7679,36.7218,36.7275,13300.0
2006-02-10 10:55:00,63.7,63.7,63.62,63.69,11700.0,36.7218,36.7218,36.6757,36.716,11700.0
2006-02-10 11:00:00,63.7,63.79,63.56,63.79,16800.0,36.7218,36.7737,36.6411,36.7737,16800.0
2006-02-10 11:05:00,63.76,63.76,63.66,63.73,14700.0,36.7564,36.7564,36.6987,36.7391,14700.0
2006-02-10 11:10:00,63.7,63.74,63.61,63.66,24300.0,36.7218,36.7448,36.6699,36.6987,24300.0
2006-02-10 11:15:00,63.65,63.75,63.65,63.75,12300.0,36.693,36.7506,36.693,36.7506,12300.0
2006-02-10 11:20:00,63.77,63.85,63.74,63.76,9900.0,36.7621,36.8083,36.7448,36.7564,9900.0
2006-02-10 11:25:00,63.77,63.79,63.6,63.64,13800.0,36.7621,36.7737,36.6641,36.6872,13800.0
2006-02-10 11:30:00,63.63,63.74,63.61,63.73,9900.0,36.6814,36.7448,36.6699,36.7391,9900.0
2006-02-10 11:35:00,63.73,63.75,63.69,63.73,8300.0,36.7391,36.7506,36.716,36.7391,8300.0
2006-02-10 11:40:00,63.73,63.73,63.67,63.69,8200.0,36.7391,36.7391,36.7045,36.716,8200.0
2006-02-10 11:45:00,63.68,63.71,63.64,63.68,12300.0,36.7103,36.7275,36.6872,36.7103,12300.0
2006-02-10 11:50:00,63.7,63.77,63.68,63.77,10500.0,36.7218,36.7621,36.7103,36.7621,10500.0
2006-02-10 11:55:00,63.78,63.78,63.67,63.73,9300.0,36.7679,36.7679,36.7045,36.7391,9300.0
2006-02-10 12:00:00,63.73,63.83,63.73,63.83,8000.0,36.7391,36.7967,36.7391,36.7967,8000.0
2006-02-10 12:05:00,63.81,63.87,63.79,63.83,3300.0,36.7852,36.8198,36.7737,36.7967,3300.0
2006-02-10 12:10:00,63.83,63.86,63.82,63.85,1500.0,36.7967,36.814,36.791,36.8083,1500.0
2006-02-10 12:15:00,63.85,63.96,63.82,63.9,10700.0,36.8083,36.8717,36.791,36.8371,10700.0
2006-02-10 12:20:00,63.9,64.0,63.9,63.92,11700.0,36.8371,36.8947,36.8371,36.8486,11700.0
2006-02-10 12:25:00,63.89,63.92,63.84,63.87,5100.0,36.8313,36.8486,36.8025,36.8198,5100.0
2006-02-10 12:30:00,63.88,63.89,63.88,63.89,2800.0,36.8255,36.8313,36.8255,36.8313,2800.0
2006-02-10 12:35:00,63.9,63.96,63.89,63.96,2400.0,36.8371,36.8717,36.8313,36.8717,2400.0
2006-02-10 12:40:00,63.95,63.96,63.91,63.93,2800.0,36.8659,36.8717,36.8428,36.8544,2800.0
2006-02-10 12:45:00,63.92,63.92,63.86,63.86,2900.0,36.8486,36.8486,36.814,36.814,2900.0
2006-02-10 12:50:00,63.85,63.86,63.83,63.84,2900.0,36.8083,36.814,36.7967,36.8025,2900.0
2006-02-10 12:55:00,63.83,63.88,63.82,63.88,3600.0,36.7967,36.8255,36.791,36.8255,3600.0
2006-02-10 13:00:00,63.87,63.88,63.85,63.85,3600.0,36.8198,36.8255,36.8083,36.8083,3600.0
2006-02-10 13:05:00,63.84,63.9,63.81,63.9,2800.0,36.8025,36.8371,36.7852,36.8371,2800.0
2006-02-10 13:10:00,63.91,63.97,63.91,63.97,7900.0,36.8428,36.8774,36.8428,36.8774,7900.0
2006-02-10 13:15:00,63.98,64.0,63.91,63.92,5800.0,36.8832,36.8947,36.8428,36.8486,5800.0
2006-02-10 13:20:00,63.92,63.95,63.86,63.9,4600.0,36.8486,36.8659,36.814,36.8371,4600.0
2006-02-10 13:25:00,63.88,63.94,63.86,63.93,7500.0,36.8255,36.8601,36.814,36.8544,7500.0
2006-02-10 13:30:00,63.93,63.98,63.88,63.98,4700.0,36.8544,36.8832,36.8255,36.8832,4700.0
2006-02-10 13:35:00,63.97,64.01,63.89,64.01,5900.0,36.8774,36.9005,36.8313,36.9005,5900.0
2006-02-10 13:40:00,63.97,63.97,63.89,63.94,6100.0,36.8774,36.8774,36.8313,36.8601,6100.0
2006-02-10 13:45:00,63.94,63.94,63.9,63.93,5100.0,36.8601,36.8601,36.8371,36.8544,5100.0
2006-02-10 13:50:00,63.92,64.0,63.92,64.0,5900.0,36.8486,36.8947,36.8486,36.8947,5900.0
2006-02-10 13:55:00,63.98,64.03,63.98,64.03,6100.0,36.8832,36.912,36.8832,36.912,6100.0
2006-02-10 14:00:00,64.06,64.06,64.03,64.04,3900.0,36.9293,36.9293,36.912,36.9178,3900.0
2006-02-10 14:05:00,64.04,64.27,64.04,64.19,26500.0,36.9178,37.0504,36.9178,37.0043,26500.0
2006-02-10 14:10:00,64.21,64.31,64.21,64.22,12200.0,37.0158,37.0734,37.0158,37.0215,12200.0
2006-02-10 14:15:00,64.2,64.21,64.18,64.19,3400.0,37.01,37.0158,36.9985,37.0043,3400.0
2006-02-10 14:20:00,64.21,64.22,64.13,64.13,9000.0,37.0158,37.0215,36.9697,36.9697,9000.0
2006-02-10 14:25:00,64.13,64.23,64.12,64.18,8700.0,36.9697,37.0273,36.9639,36.9985,8700.0
2006-02-10 14:30:00,64.2,64.24,64.19,64.22,6400.0,37.01,37.0331,37.0043,37.0215,6400.0
2006-02-10 14:35:00,64.21,64.29,64.2,64.28,9600.0,37.0158,37.0619,37.01,37.0561,9600.0
2006-02-10 14:40:00,64.28,64.28,64.21,64.27,7900.0,37.0561,37.0561,37.0158,37.0504,7900.0
2006-02-10 14:45:00,64.26,64.33,64.26,64.26,9600.0,37.0446,37.085,37.0446,37.0446,9600.0
2006-02-10 14:50:00,64.27,64.35,64.26,64.31,11400.0,37.0504,37.0965,37.0446,37.0734,11400.0
2006-02-10 14:55:00,64.31,64.36,64.29,64.36,12900.0,37.0734,37.1023,37.0619,37.1023,12900.0
2006-02-10 15:00:00,64.35,64.42,64.35,64.41,7900.0,37.0965,37.1368,37.0965,37.1311,7900.0
2006-02-10 15:05:00,64.4,64.48,64.4,64.47,13500.0,37.1253,37.1714,37.1253,37.1657,13500.0
2006-02-10 15:10:00,64.47,64.59,64.46,64.58,21800.0,37.1657,37.2348,37.1599,37.2291,21800.0
2006-02-10 15:15:00,64.58,64.65,64.58,64.6,23700.0,37.2291,37.2694,37.2291,37.2406,23700.0
2006-02-10 15:20:00,64.59,64.7,64.57,64.67,17800.0,37.2348,37.2983,37.2233,37.281,17800.0
2006-02-10 15:25:00,64.67,64.68,64.66,64.67,18700.0,37.281,37.2867,37.2752,37.281,18700.0
2006-02-10 15:30:00,64.67,64.67,64.54,64.55,24100.0,37.281,37.281,37.206,37.2118,24100.0
2006-02-10 15:35:00,64.55,64.57,64.52,64.52,29400.0,37.2118,37.2233,37.1945,37.1945,29400.0
2006-02-10 15:40:00,64.53,64.57,64.53,64.57,12300.0,37.2003,37.2233,37.2003,37.2233,12300.0
2006-02-10 15:45:00,64.56,64.62,64.56,64.6,23200.0,37.2176,37.2521,37.2176,37.2406,23200.0
2006-02-10 15:50:00,64.6,64.76,64.6,64.68,47200.0,37.2406,37.3328,37.2406,37.2867,47200.0
2006-02-10 15:55:00,64.68,64.69,64.62,64.63,18700.0,37.2867,37.2925,37.2521,37.2579,18700.0
2006-02-13 09:30:00,67.86,68.0,67.86,68.0,6600.0,39.1199,39.2006,39.1199,39.2006,6600.0
2006-02-13 09:35:00,67.45,67.54,67.4,67.5,218500.0,38.8836,38.9355,38.8548,38.9124,218500.0
2006-02-13 09:40:00,67.57,67.7,67.21,67.22,198000.0,38.9528,39.0277,38.7452,38.751,198000.0
2006-02-13 09:45:00,67.25,67.79,67.23,67.78,104600.0,38.7683,39.0796,38.7568,39.0738,104600.0
2006-02-13 09:50:00,67.78,68.21,67.71,68.11,175800.0,39.0738,39.3217,39.0335,39.2641,175800.0
2006-02-13 09:55:00,68.19,68.45,68.11,68.25,203100.0,39.3102,39.4601,39.2641,39.3448,203100.0
2006-02-13 10:00:00,68.2,68.3,68.1,68.25,183600.0,39.3159,39.3736,39.2583,39.3448,183600.0
2006-02-13 10:05:00,68.25,68.25,67.91,67.95,82200.0,39.3448,39.3448,39.1488,39.1718,82200.0
2006-02-13 10:10:00,67.93,67.93,67.5,67.62,96100.0,39.1603,39.1603,38.9124,38.9816,96100.0
2006-02-13 10:15:00,67.6,67.8,67.6,67.65,70600.0,38.9701,39.0853,38.9701,38.9989,70600.0
2006-02-13 10:20:00,67.6,67.6,67.35,67.39,69900.0,38.9701,38.9701,38.8259,38.849,69900.0
2006-02-13 10:25:00,67.39,67.39,67.14,67.14,94900.0,38.849,38.849,38.7049,38.7049,94900.0
2006-02-13 10:30:00,67.15,67.18,66.9,67.0,86600.0,38.7106,38.7279,38.5665,38.6242,86600.0
2006-02-13 10:35:00,67.01,67.05,66.75,66.84,82100.0,38.6299,38.653,38.48,38.5319,82100.0
2006-02-13 10:40:00,66.84,66.85,66.6,66.6,90000.0,38.5319,38.5377,38.3936,38.3936,90000.0
2006-02-13 10:45:00,66.6,66.61,66.31,66.32,86900.0,38.3936,38.3993,38.2264,38.2322,86900.0
2006-02-13 10:50:00,66.32,66.8,66.18,66.77,137800.0,38.2322,38.5089,38.1515,38.4916,137800.0
2006-02-13 10:55:00,66.8,66.98,66.75,66.8,45800.0,38.5089,38.6126,38.48,38.5089,45800.0
2006-02-13 11:00:00,66.81,66.89,66.79,66.83,39000.0,38.5146,38.5608,38.5031,38.5262,39000.0
2006-02-13 11:05:00,66.83,66.96,66.83,66.96,24000.0,38.5262,38.6011,38.5262,38.6011,24000.0
2006-02-13 11:10:00,66.96,67.04,66.91,67.02,41500.0,38.6011,38.6472,38.5723,38.6357,41500.0
2006-02-13 11:15:00,67.02,67.04,66.9,66.95,32000.0,38.6357,38.6472,38.5665,38.5953,32000.0
2006-02-13 11:20:00,66.95,67.0,66.9,66.91,18700.0,38.5953,38.6242,38.5665,38.5723,18700.0
2006-02-13 11:25:00,66.91,66.96,66.85,66.93,18200.0,38.5723,38.6011,38.5377,38.5838,18200.0
2006-02-13 11:30:00,66.95,66.98,66.92,66.95,14300.0,38.5953,38.6126,38.578,38.5953,14300.0
2006-02-13 11:35:00,66.94,67.06,66.94,66.99,48300.0,38.5896,38.6588,38.5896,38.6184,48300.0
2006-02-13 11:40:00,66.94,67.04,66.94,66.94,253800.0,38.5896,38.6472,38.5896,38.5896,253800.0
2006-02-13 11:45:00,66.86,66.91,66.79,66.9,25000.0,38.5435,38.5723,38.5031,38.5665,25000.0
2006-02-13 11:50:00,66.9,66.9,66.77,66.81,7900.0,38.5665,38.5665,38.4916,38.5146,7900.0
2006-02-13 11:55:00,66.83,66.88,66.67,66.79,42000.0,38.5262,38.555,38.4339,38.5031,42000.0
2006-02-13 12:00:00,66.8,66.83,66.7,66.78,25100.0,38.5089,38.5262,38.4512,38.4973,25100.0
2006-02-13 12:05:00,66.78,66.8,66.59,66.6,13900.0,38.4973,38.5089,38.3878,38.3936,13900.0
2006-02-13 12:10:00,66.6,66.66,66.4,66.42,31400.0,38.3936,38.4282,38.2783,38.2898,31400.0
2006-02-13 12:15:00,66.41,66.42,66.17,66.3,31200.0,38.284,38.2898,38.1457,38.2206,31200.0
2006-02-13 12:20:00,66.3,66.51,66.3,66.48,33600.0,38.2206,38.3417,38.2206,38.3244,33600.0
2006-02-13 12:25:00,66.49,66.56,66.45,66.52,84100.0,38.3302,38.3705,38.3071,38.3475,84100.0
2006-02-13 12:30:00,66.53,66.53,66.4,66.4,18300.0,38.3532,38.3532,38.2783,38.2783,18300.0
2006-02-13 12:35:00,66.4,66.4,66.15,66.15,19600.0,38.2783,38.2783,38.1342,38.1342,19600.0
2006-02-13 12:40:00,66.12,66.37,66.03,66.25,64900.0,38.1169,38.261,38.065,38.1918,64900.0
2006-02-13 12:45:00,66.26,66.26,66.02,66.08,12900.0,38.1976,38.1976,38.0592,38.0938,12900.0
2006-02-13 12:50:00,66.07,66.07,65.98,66.02,26100.0,38.088,38.088,38.0362,38.0592,26100.0
2006-02-13 12:55:00,66.0,66.13,65.97,66.13,20600.0,38.0477,38.1226,38.0304,38.1226,20600.0
2006-02-13 13:00:00,66.12,66.13,66.04,66.13,22600.0,38.1169,38.1226,38.0707,38.1226,22600.0
2006-02-13 13:05:00,66.09,66.22,66.06,66.19,26300.0,38.0996,38.1745,38.0823,38.1572,26300.0
2006-02-13 13:10:00,66.19,66.23,66.17,66.2,26000.0,38.1572,38.1803,38.1457,38.163,26000.0
2006-02-13 13:15:00,66.2,66.28,66.19,66.28,34400.0,38.163,38.2091,38.1572,38.2091,34400.0
2006-02-13 13:20:00,66.25,66.3,66.24,66.24,20200.0,38.1918,38.2206,38.186,38.186,20200.0
2006-02-13 13:25:00,66.24,66.3,66.24,66.29,34400.0,38.186,38.2206,38.186,38.2149,34400.0
2006-02-13 13:30:00,66.3,66.3,66.2,66.27,42600.0,38.2206,38.2206,38.163,38.2033,42600.0
2006-02-13 13:35:00,66.27,66.47,66.27,66.37,57500.0,38.2033,38.3186,38.2033,38.261,57500.0
2006-02-13 13:40:00,66.38,66.45,66.38,66.43,9800.0,38.2667,38.3071,38.2667,38.2956,9800.0
2006-02-13 13:45:00,66.43,66.51,66.36,66.4,27300.0,38.2956,38.3417,38.2552,38.2783,27300.0
2006-02-13 13:50:00,66.37,66.37,66.35,66.35,14300.0,38.261,38.261,38.2495,38.2495,14300.0
2006-02-13 13:55:00,66.35,66.38,66.35,66.35,12400.0,38.2495,38.2667,38.2495,38.2495,12400.0
2006-02-13 14:00:00,66.35,66.36,66.1,66.11,24900.0,38.2495,38.2552,38.1053,38.1111,24900.0
2006-02-13 14:05:00,66.12,66.14,65.99,66.12,25700.0,38.1169,38.1284,38.0419,38.1169,25700.0
2006-02-13 14:10:00,66.12,66.12,66.0,66.03,16500.0,38.1169,38.1169,38.0477,38.065,16500.0
2006-02-13 14:15:00,66.03,66.26,66.03,66.09,15700.0,38.065,38.1976,38.065,38.0996,15700.0
2006-02-13 14:20:00,66.11,66.17,66.11,66.13,6700.0,38.1111,38.1457,38.1111,38.1226,6700.0
2006-02-13 14:25:00,66.13,66.14,66.06,66.14,7100.0,38.1226,38.1284,38.0823,38.1284,7100.0
2006-02-13 14:30:00,66.16,66.22,66.15,66.15,8000.0,38.1399,38.1745,38.1342,38.1342,8000.0
2006-02-13 14:35:00,66.17,66.2,66.12,66.14,13600.0,38.1457,38.163,38.1169,38.1284,13600.0
2006-02-13 14:40:00,66.14,66.14,66.08,66.1,11900.0,38.1284,38.1284,38.0938,38.1053,11900.0
2006-02-13 14:45:00,66.11,66.15,66.08,66.1,13300.0,38.1111,38.1342,38.0938,38.1053,13300.0
2006-02-13 14:50:00,66.15,66.29,66.15,66.24,17700.0,38.1342,38.2149,38.1342,38.186,17700.0
2006-02-13 14:55:00,66.21,66.27,66.2,66.26,20500.0,38.1687,38.2033,38.163,38.1976,20500.0
2006-02-13 15:00:00,66.27,66.43,66.27,66.38,19400.0,38.2033,38.2956,38.2033,38.2667,19400.0
2006-02-13 15:05:00,66.37,66.4,66.34,66.35,12200.0,38.261,38.2783,38.2437,38.2495,12200.0
2006-02-13 15:10:00,66.35,66.35,66.32,66.34,16000.0,38.2495,38.2495,38.2322,38.2437,16000.0
2006-02-13 15:15:00,66.35,66.45,66.34,66.45,21500.0,38.2495,38.3071,38.2437,38.3071,21500.0
2006-02-13 15:20:00,66.45,66.5,66.43,66.5,23600.0,38.3071,38.3359,38.2956,38.3359,23600.0
2006-02-13 15:25:00,66.5,66.63,66.5,66.57,30300.0,38.3359,38.4109,38.3359,38.3763,30300.0
2006-02-13 15:30:00,66.57,66.62,66.51,66.51,42200.0,38.3763,38.4051,38.3417,38.3417,42200.0
2006-02-13 15:35:00,66.51,66.51,66.37,66.44,36800.0,38.3417,38.3417,38.261,38.3013,36800.0
2006-02-13 15:40:00,66.44,66.52,66.39,66.41,37200.0,38.3013,38.3475,38.2725,38.284,37200.0
2006-02-13 15:45:00,66.41,66.53,66.32,66.5,35500.0,38.284,38.3532,38.2322,38.3359,35500.0
2006-02-13 15:50:00,66.5,66.6,66.5,66.55,48900.0,38.3359,38.3936,38.3359,38.3647,48900.0
2006-02-13 15:55:00,66.55,66.58,66.53,66.56,58400.0,38.3647,38.382,38.3532,38.3705,58400.0
2006-02-14 09:30:00,66.3,66.57,66.3,66.57,34900.0,38.2206,38.3763,38.2206,38.3763,34900.0
2006-02-14 09:35:00,66.57,66.69,66.51,66.6,25800.0,38.3763,38.4455,38.3417,38.3936,25800.0
2006-02-14 09:40:00,66.58,66.75,66.55,66.66,15600.0,38.382,38.48,38.3647,38.4282,15600.0
2006-02-14 09:45:00,66.65,67.0,66.56,66.93,39900.0,38.4224,38.6242,38.3705,38.5838,39900.0
2006-02-14 09:50:00,66.93,66.96,66.7,66.75,21900.0,38.5838,38.6011,38.4512,38.48,21900.0
2006-02-14 09:55:00,66.8,66.81,66.74,66.81,16800.0,38.5089,38.5146,38.4743,38.5146,16800.0
2006-02-14 10:00:00,66.83,66.88,66.73,66.79,36000.0,38.5262,38.555,38.4685,38.5031,36000.0
2006-02-14 10:05:00,66.79,66.8,66.74,66.78,11100.0,38.5031,38.5089,38.4743,38.4973,11100.0
2006-02-14 10:10:00,66.78,66.81,66.66,66.71,23800.0,38.4973,38.5146,38.4282,38.457,23800.0
2006-02-14 10:15:00,66.72,66.88,66.72,66.8,29400.0,38.4627,38.555,38.4627,38.5089,29400.0
2006-02-14 10:20:00,66.8,66.86,66.71,66.76,27800.0,38.5089,38.5435,38.457,38.4858,27800.0
2006-02-14 10:25:00,66.76,66.81,66.68,66.72,20400.0,38.4858,38.5146,38.4397,38.4627,20400.0
2006-02-14 10:30:00,66.68,66.75,66.66,66.75,11200.0,38.4397,38.48,38.4282,38.48,11200.0
2006-02-14 10:35:00,66.73,66.73,66.57,66.61,55100.0,38.4685,38.4685,38.3763,38.3993,55100.0
2006-02-14 10:40:00,66.57,66.7,66.57,66.67,15300.0,38.3763,38.4512,38.3763,38.4339,15300.0
2006-02-14 10:45:00,66.69,66.76,66.65,66.75,15300.0,38.4455,38.4858,38.4224,38.48,15300.0
2006-02-14 10:50:00,66.77,67.09,66.77,67.08,24400.0,38.4916,38.676,38.4916,38.6703,24400.0
2006-02-14 10:55:00,67.02,67.07,66.95,67.07,17900.0,38.6357,38.6645,38.5953,38.6645,17900.0
2006-02-14 11:00:00,67.08,67.08,66.87,66.98,52000.0,38.6703,38.6703,38.5492,38.6126,52000.0
2006-02-14 11:05:00,66.98,67.01,66.87,66.88,26700.0,38.6126,38.6299,38.5492,38.555,26700.0
2006-02-14 11:10:00,66.88,67.09,66.87,67.09,16800.0,38.555,38.676,38.5492,38.676,16800.0
2006-02-14 11:15:00,67.1,67.21,67.06,67.14,16700.0,38.6818,38.7452,38.6588,38.7049,16700.0
2006-02-14 11:20:00,67.14,67.19,67.13,67.16,26000.0,38.7049,38.7337,38.6991,38.7164,26000.0
2006-02-14 11:25:00,67.16,67.4,67.15,67.39,42100.0,38.7164,38.8548,38.7106,38.849,42100.0
2006-02-14 11:30:00,67.45,67.59,67.41,67.42,71500.0,38.8836,38.9643,38.8605,38.8663,71500.0
2006-02-14 11:35:00,67.41,67.48,67.4,67.44,20000.0,38.8605,38.9009,38.8548,38.8778,20000.0
2006-02-14 11:40:00,67.4,67.41,67.35,67.37,59900.0,38.8548,38.8605,38.8259,38.8375,59900.0
2006-02-14 11:45:00,67.36,67.4,67.34,67.34,36200.0,38.8317,38.8548,38.8202,38.8202,36200.0
2006-02-14 11:50:00,67.35,67.35,67.26,67.28,71800.0,38.8259,38.8259,38.774,38.7856,71800.0
2006-02-14 11:55:00,67.26,67.45,67.25,67.43,87200.0,38.774,38.8836,38.7683,38.8721,87200.0
2006-02-14 12:00:00,67.46,67.46,67.34,67.35,22700.0,38.8893,38.8893,38.8202,38.8259,22700.0
2006-02-14 12:05:00,67.35,67.46,67.33,67.33,42900.0,38.8259,38.8893,38.8144,38.8144,42900.0
2006-02-14 12:10:00,67.36,67.37,67.22,67.27,6800.0,38.8317,38.8375,38.751,38.7798,6800.0
2006-02-14 12:15:00,67.22,67.35,67.22,67.3,13100.0,38.751,38.8259,38.751,38.7971,13100.0
2006-02-14 12:20:00,67.3,67.3,67.19,67.19,7300.0,38.7971,38.7971,38.7337,38.7337,7300.0
2006-02-14 12:25:00,67.14,67.22,67.1,67.11,11200.0,38.7049,38.751,38.6818,38.6876,11200.0
2006-02-14 12:30:00,67.13,67.16,67.12,67.15,3400.0,38.6991,38.7164,38.6933,38.7106,3400.0
2006-02-14 12:35:00,67.16,67.23,67.16,67.18,10000.0,38.7164,38.7568,38.7164,38.7279,10000.0
2006-02-14 12:40:00,67.19,67.22,67.08,67.13,10600.0,38.7337,38.751,38.6703,38.6991,10600.0
2006-02-14 12:45:00,67.14,67.15,66.79,66.81,43100.0,38.7049,38.7106,38.5031,38.5146,43100.0
2006-02-14 12:50:00,66.81,66.87,66.72,66.86,21700.0,38.5146,38.5492,38.4627,38.5435,21700.0
2006-02-14 12:55:00,66.86,66.92,66.83,66.9,9200.0,38.5435,38.578,38.5262,38.5665,9200.0
2006-02-14 13:00:00,66.87,66.9,66.79,66.8,10300.0,38.5492,38.5665,38.5031,38.5089,10300.0
2006-02-14 13:05:00,66.79,66.92,66.79,66.9,13200.0,38.5031,38.578,38.5031,38.5665,13200.0
2006-02-14 13:10:00,66.9,66.95,66.85,66.94,8600.0,38.5665,38.5953,38.5377,38.5896,8600.0
2006-02-14 13:15:00,66.95,67.03,66.95,66.99,11700.0,38.5953,38.6415,38.5953,38.6184,11700.0
2006-02-14 13:20:00,66.99,67.01,66.85,66.86,9400.0,38.6184,38.6299,38.5377,38.5435,9400.0
2006-02-14 13:25:00,66.87,66.88,66.79,66.81,12900.0,38.5492,38.555,38.5031,38.5146,12900.0
2006-02-14 13:30:00,66.79,66.8,66.7,66.74,24000.0,38.5031,38.5089,38.4512,38.4743,24000.0
2006-02-14 13:35:00,66.74,66.8,66.74,66.78,11500.0,38.4743,38.5089,38.4743,38.4973,11500.0
2006-02-14 13:40:00,66.79,66.97,66.79,66.97,10300.0,38.5031,38.6069,38.5031,38.6069,10300.0
2006-02-14 13:45:00,66.96,67.04,66.96,67.03,27300.0,38.6011,38.6472,38.6011,38.6415,27300.0
2006-02-14 13:50:00,67.06,67.15,67.06,67.15,25800.0,38.6588,38.7106,38.6588,38.7106,25800.0
2006-02-14 13:55:00,67.16,67.28,67.15,67.16,15500.0,38.7164,38.7856,38.7106,38.7164,15500.0
2006-02-14 14:00:00,67.13,67.16,67.02,67.05,12100.0,38.6991,38.7164,38.6357,38.653,12100.0
2006-02-14 14:05:00,67.07,67.16,67.05,67.14,44600.0,38.6645,38.7164,38.653,38.7049,44600.0
2006-02-14 14:10:00,67.14,67.18,67.12,67.14,12100.0,38.7049,38.7279,38.6933,38.7049,12100.0
2006-02-14 14:15:00,67.12,67.12,66.98,67.06,14000.0,38.6933,38.6933,38.6126,38.6588,14000.0
2006-02-14 14:20:00,67.06,67.09,66.97,67.04,10400.0,38.6588,38.676,38.6069,38.6472,10400.0
2006-02-14 14:25:00,67.07,67.15,67.05,67.08,8900.0,38.6645,38.7106,38.653,38.6703,8900.0
2006-02-14 14:30:00,67.08,67.16,67.06,67.06,11600.0,38.6703,38.7164,38.6588,38.6588,11600.0
2006-02-14 14:35:00,67.06,67.06,66.9,66.92,22000.0,38.6588,38.6588,38.5665,38.578,22000.0
2006-02-14 14:40:00,66.92,67.0,66.92,67.0,12800.0,38.578,38.6242,38.578,38.6242,12800.0
2006-02-14 14:45:00,67.01,67.01,66.96,67.01,10700.0,38.6299,38.6299,38.6011,38.6299,10700.0
2006-02-14 14:50:00,67.02,67.04,66.98,67.0,19100.0,38.6357,38.6472,38.6126,38.6242,19100.0
2006-02-14 14:55:00,67.0,67.11,66.98,67.11,12900.0,38.6242,38.6876,38.6126,38.6876,12900.0
2006-02-14 15:00:00,67.12,67.18,67.12,67.15,17900.0,38.6933,38.7279,38.6933,38.7106,17900.0
2006-02-14 15:05:00,67.13,67.14,67.03,67.03,26100.0,38.6991,38.7049,38.6415,38.6415,26100.0
2006-02-14 15:10:00,67.0,67.02,66.96,66.99,14800.0,38.6242,38.6357,38.6011,38.6184,14800.0
2006-02-14 15:15:00,66.99,67.03,66.97,66.97,26300.0,38.6184,38.6415,38.6069,38.6069,26300.0
2006-02-14 15:20:00,66.97,67.01,66.94,66.97,15300.0,38.6069,38.6299,38.5896,38.6069,15300.0
2006-02-14 15:25:00,66.97,67.06,66.97,67.0,18400.0,38.6069,38.6588,38.6069,38.6242,18400.0
2006-02-14 15:30:00,67.0,67.01,66.94,66.99,17300.0,38.6242,38.6299,38.5896,38.6184,17300.0
2006-02-14 15:35:00,67.0,67.1,67.0,67.07,21600.0,38.6242,38.6818,38.6242,38.6645,21600.0
2006-02-14 15:40:00,67.05,67.07,66.97,66.98,22900.0,38.653,38.6645,38.6069,38.6126,22900.0
2006-02-14 15:45:00,66.98,66.98,66.83,66.84,38500.0,38.6126,38.6126,38.5262,38.5319,38500.0
2006-02-14 15:50:00,66.8,66.92,66.77,66.83,50800.0,38.5089,38.578,38.4916,38.5262,50800.0
2006-02-14 15:55:00,66.83,66.95,66.82,66.95,18500.0,38.5262,38.5953,38.5204,38.5953,18500.0
2006-02-15 09:30:00,68.1,68.75,68.1,68.75,2600.0,39.2583,39.633,39.2583,39.633,2600.0
2006-02-15 09:35:00,68.75,68.91,68.61,68.65,245200.0,39.633,39.7252,39.5523,39.5754,245200.0
2006-02-15 09:40:00,68.65,69.0,68.59,69.0,117600.0,39.5754,39.7771,39.5408,39.7771,117600.0
2006-02-15 09:45:00,68.98,69.43,68.89,69.25,147100.0,39.7656,40.025,39.7137,39.9212,147100.0
2006-02-15 09:50:00,69.4,69.5,69.3,69.35,260000.0,40.0077,40.0654,39.9501,39.9789,260000.0
2006-02-15 09:55:00,69.38,69.46,68.92,68.99,271900.0,39.9962,40.0423,39.731,39.7714,271900.0
2006-02-15 10:00:00,68.97,69.07,68.88,69.07,244000.0,39.7598,39.8175,39.7079,39.8175,244000.0
2006-02-15 10:05:00,69.07,69.39,69.07,69.35,69300.0,39.8175,40.002,39.8175,39.9789,69300.0
2006-02-15 10:10:00,69.35,69.35,69.24,69.28,251800.0,39.9789,39.9789,39.9155,39.9385,251800.0
2006-02-15 10:15:00,69.3,69.41,69.28,69.36,71200.0,39.9501,40.0135,39.9385,39.9847,71200.0
2006-02-15 10:20:00,69.37,69.42,69.31,69.33,213800.0,39.9904,40.0192,39.9558,39.9674,213800.0
2006-02-15 10:25:00,69.34,69.36,69.07,69.08,181400.0,39.9731,39.9847,39.8175,39.8232,181400.0
2006-02-15 10:30:00,69.1,69.1,68.76,68.98,54700.0,39.8348,39.8348,39.6388,39.7656,54700.0
2006-02-15 10:35:00,68.98,68.98,68.85,68.85,98900.0,39.7656,39.7656,39.6907,39.6907,98900.0
2006-02-15 10:40:00,68.8,68.81,68.5,68.52,62300.0,39.6618,39.6676,39.4889,39.5004,62300.0
2006-02-15 10:45:00,68.53,68.59,68.14,68.2,185400.0,39.5062,39.5408,39.2814,39.3159,185400.0
2006-02-15 10:50:00,68.2,68.3,68.0,68.0,213900.0,39.3159,39.3736,39.2006,39.2006,213900.0
2006-02-15 10:55:00,67.94,68.23,67.94,68.22,94800.0,39.1661,39.3332,39.1661,39.3275,94800.0
2006-02-15 11:00:00,68.17,68.38,68.13,68.37,50100.0,39.2986,39.4197,39.2756,39.4139,50100.0
2006-02-15 11:05:00,68.38,68.59,68.25,68.55,51300.0,39.4197,39.5408,39.3448,39.5177,51300.0
2006-02-15 11:10:00,68.55,68.71,68.53,68.71,60300.0,39.5177,39.6099,39.5062,39.6099,60300.0
2006-02-15 11:15:00,68.7,68.76,68.62,68.62,51200.0,39.6042,39.6388,39.5581,39.5581,51200.0
2006-02-15 11:20:00,68.63,68.71,68.62,68.62,59800.0,39.5638,39.6099,39.5581,39.5581,59800.0
2006-02-15 11:25:00,68.62,68.62,68.42,68.53,21100.0,39.5581,39.5581,39.4428,39.5062,21100.0
2006-02-15 11:30:00,68.57,68.72,68.55,68.55,60000.0,39.5292,39.6157,39.5177,39.5177,60000.0
2006-02-15 11:35:00,68.56,68.56,68.42,68.54,99100.0,39.5235,39.5235,39.4428,39.5119,99100.0
2006-02-15 11:40:00,68.54,68.67,68.47,68.67,71100.0,39.5119,39.5869,39.4716,39.5869,71100.0
2006-02-15 11:45:00,68.67,68.79,68.67,68.77,29300.0,39.5869,39.6561,39.5869,39.6445,29300.0
2006-02-15 11:50:00,68.75,68.9,68.75,68.84,36700.0,39.633,39.7195,39.633,39.6849,36700.0
2006-02-15 11:55:00,68.85,68.9,68.6,68.6,67100.0,39.6907,39.7195,39.5465,39.5465,67100.0
2006-02-15 12:00:00,68.6,68.6,68.45,68.47,8400.0,39.5465,39.5465,39.4601,39.4716,8400.0
2006-02-15 12:05:00,68.48,68.9,68.45,68.53,22000.0,39.4774,39.7195,39.4601,39.5062,22000.0
2006-02-15 12:10:00,68.55,68.66,68.51,68.55,18300.0,39.5177,39.5811,39.4946,39.5177,18300.0
2006-02-15 12:15:00,68.55,68.59,68.5,68.56,21100.0,39.5177,39.5408,39.4889,39.5235,21100.0
2006-02-15 12:20:00,68.55,68.6,68.55,68.56,8100.0,39.5177,39.5465,39.5177,39.5235,8100.0
2006-02-15 12:25:00,68.55,68.55,68.37,68.37,26000.0,39.5177,39.5177,39.4139,39.4139,26000.0
2006-02-15 12:30:00,68.37,68.37,68.15,68.28,26900.0,39.4139,39.4139,39.2871,39.3621,26900.0
2006-02-15 12:35:00,68.27,68.28,68.21,68.24,24400.0,39.3563,39.3621,39.3217,39.339,24400.0
2006-02-15 12:40:00,68.24,68.31,68.24,68.25,10200.0,39.339,39.3794,39.339,39.3448,10200.0
2006-02-15 12:45:00,68.26,68.29,68.25,68.26,11800.0,39.3505,39.3678,39.3448,39.3505,11800.0
2006-02-15 12:50:00,68.25,68.3,68.23,68.28,23500.0,39.3448,39.3736,39.3332,39.3621,23500.0
2006-02-15 12:55:00,68.29,68.54,68.29,68.54,71800.0,39.3678,39.5119,39.3678,39.5119,71800.0
2006-02-15 13:00:00,68.54,68.6,68.51,68.58,32300.0,39.5119,39.5465,39.4946,39.535,32300.0
2006-02-15 13:05:00,68.58,68.6,68.47,68.47,26400.0,39.535,39.5465,39.4716,39.4716,26400.0
2006-02-15 13:10:00,68.47,68.55,68.45,68.46,11800.0,39.4716,39.5177,39.4601,39.4658,11800.0
2006-02-15 13:15:00,68.46,68.52,68.46,68.52,11600.0,39.4658,39.5004,39.4658,39.5004,11600.0
2006-02-15 13:20:00,68.52,68.69,68.51,68.64,34400.0,39.5004,39.5984,39.4946,39.5696,34400.0
2006-02-15 13:25:00,68.65,68.67,68.58,68.58,14700.0,39.5754,39.5869,39.535,39.535,14700.0
2006-02-15 13:30:00,68.58,68.59,68.53,68.53,20300.0,39.535,39.5408,39.5062,39.5062,20300.0
2006-02-15 13:35:00,68.53,68.55,68.5,68.55,34000.0,39.5062,39.5177,39.4889,39.5177,34000.0
2006-02-15 13:40:00,68.55,68.55,68.5,68.52,68400.0,39.5177,39.5177,39.4889,39.5004,68400.0
2006-02-15 13:45:00,68.53,68.55,68.51,68.55,59900.0,39.5062,39.5177,39.4946,39.5177,59900.0
2006-02-15 13:50:00,68.55,68.58,68.54,68.58,47200.0,39.5177,39.535,39.5119,39.535,47200.0
2006-02-15 13:55:00,68.58,68.65,68.57,68.6,43600.0,39.535,39.5754,39.5292,39.5465,43600.0
2006-02-15 14:00:00,68.62,68.62,68.59,68.62,24100.0,39.5581,39.5581,39.5408,39.5581,24100.0
2006-02-15 14:05:00,68.62,68.67,68.62,68.67,19700.0,39.5581,39.5869,39.5581,39.5869,19700.0
2006-02-15 14:10:00,68.68,68.76,68.68,68.76,32300.0,39.5927,39.6388,39.5927,39.6388,32300.0
2006-02-15 14:15:00,68.76,68.85,68.74,68.85,25600.0,39.6388,39.6907,39.6272,39.6907,25600.0
2006-02-15 14:20:00,68.88,69.07,68.86,69.07,38700.0,39.7079,39.8175,39.6964,39.8175,38700.0
2006-02-15 14:25:00,69.07,69.15,69.03,69.15,37200.0,39.8175,39.8636,39.7944,39.8636,37200.0
2006-02-15 14:30:00,69.19,69.22,69.07,69.11,61600.0,39.8867,39.9039,39.8175,39.8405,61600.0
2006-02-15 14:35:00,69.11,69.2,69.1,69.2,61300.0,39.8405,39.8924,39.8348,39.8924,61300.0
2006-02-15 14:40:00,69.21,69.21,68.97,68.97,57600.0,39.8982,39.8982,39.7598,39.7598,57600.0
2006-02-15 14:45:00,68.98,69.06,68.94,69.06,20500.0,39.7656,39.8117,39.7425,39.8117,20500.0
2006-02-15 14:50:00,69.05,69.08,68.92,68.99,31500.0,39.8059,39.8232,39.731,39.7714,31500.0
2006-02-15 14:55:00,68.99,69.0,68.94,68.97,23900.0,39.7714,39.7771,39.7425,39.7598,23900.0
2006-02-15 15:00:00,68.96,68.96,68.78,68.78,39000.0,39.7541,39.7541,39.6503,39.6503,39000.0
2006-02-15 15:05:00,68.8,68.89,68.78,68.84,39700.0,39.6618,39.7137,39.6503,39.6849,39700.0
2006-02-15 15:10:00,68.85,68.86,68.73,68.77,30000.0,39.6907,39.6964,39.6215,39.6445,30000.0
2006-02-15 15:15:00,68.77,69.0,68.77,69.0,43100.0,39.6445,39.7771,39.6445,39.7771,43100.0
2006-02-15 15:20:00,69.0,69.0,68.85,68.87,45900.0,39.7771,39.7771,39.6907,39.7022,45900.0
2006-02-15 15:25:00,68.88,68.95,68.87,68.94,50500.0,39.7079,39.7483,39.7022,39.7425,50500.0
2006-02-15 15:30:00,68.94,69.08,68.94,69.07,116800.0,39.7425,39.8232,39.7425,39.8175,116800.0
2006-02-15 15:35:00,69.07,69.17,69.01,69.03,61500.0,39.8175,39.8751,39.7829,39.7944,61500.0
2006-02-15 15:40:00,69.02,69.07,68.97,69.02,54000.0,39.7887,39.8175,39.7598,39.7887,54000.0
2006-02-15 15:45:00,69.03,69.07,68.96,68.96,66000.0,39.7944,39.8175,39.7541,39.7541,66000.0
2006-02-15 15:50:00,68.94,69.02,68.94,69.01,46900.0,39.7425,39.7887,39.7425,39.7829,46900.0
2006-02-15 15:55:00,69.0,69.05,68.93,69.05,51900.0,39.7771,39.8059,39.7368,39.8059,51900.0
2006-02-16 09:30:00,69.55,69.6,69.5,69.55,104100.0,40.0942,40.123,40.0654,40.0942,104100.0
2006-02-16 09:35:00,69.25,69.55,69.13,69.14,64900.0,39.9212,40.0942,39.8521,39.8578,64900.0
2006-02-16 09:40:00,69.13,69.5,69.11,69.5,79800.0,39.8521,40.0654,39.8405,40.0654,79800.0
2006-02-16 09:45:00,69.5,69.55,69.44,69.5,82100.0,40.0654,40.0942,40.0308,40.0654,82100.0
2006-02-16 09:50:00,69.5,69.59,69.43,69.59,49700.0,40.0654,40.1172,40.025,40.1172,49700.0
2006-02-16 09:55:00,69.59,69.68,69.42,69.42,42900.0,40.1172,40.1691,40.0192,40.0192,42900.0
2006-02-16 10:00:00,69.43,69.47,69.36,69.39,27000.0,40.025,40.0481,39.9847,40.002,27000.0
2006-02-16 10:05:00,69.39,69.61,69.38,69.6,40100.0,40.002,40.1288,39.9962,40.123,40100.0
2006-02-16 10:10:00,69.61,69.71,69.61,69.61,27500.0,40.1288,40.1864,40.1288,40.1288,27500.0
2006-02-16 10:15:00,69.6,69.64,69.48,69.63,28000.0,40.123,40.1461,40.0538,40.1403,28000.0
2006-02-16 10:20:00,69.63,69.65,69.57,69.65,18300.0,40.1403,40.1518,40.1057,40.1518,18300.0
2006-02-16 10:25:00,69.65,69.69,69.59,69.67,21800.0,40.1518,40.1749,40.1172,40.1634,21800.0
2006-02-16 10:30:00,69.67,69.75,69.67,69.73,28200.0,40.1634,40.2095,40.1634,40.198,28200.0
2006-02-16 10:35:00,69.75,69.92,69.73,69.81,36800.0,40.2095,40.3075,40.198,40.2441,36800.0
2006-02-16 10:40:00,69.8,69.87,69.77,69.81,31500.0,40.2383,40.2787,40.221,40.2441,31500.0
2006-02-16 10:45:00,69.82,69.86,69.78,69.85,36100.0,40.2498,40.2729,40.2268,40.2671,36100.0
2006-02-16 10:50:00,69.86,69.97,69.86,69.93,45700.0,40.2729,40.3363,40.2729,40.3133,45700.0
2006-02-16 10:55:00,69.93,69.97,69.9,69.91,31400.0,40.3133,40.3363,40.296,40.3017,31400.0
2006-02-16 11:00:00,69.91,69.99,69.9,69.95,66000.0,40.3017,40.3478,40.296,40.3248,66000.0
2006-02-16 11:05:00,69.95,69.95,69.81,69.84,25500.0,40.3248,40.3248,40.2441,40.2614,25500.0
2006-02-16 11:10:00,69.83,69.83,69.75,69.81,59400.0,40.2556,40.2556,40.2095,40.2441,59400.0
2006-02-16 11:15:00,69.8,69.81,69.75,69.78,19300.0,40.2383,40.2441,40.2095,40.2268,19300.0
2006-02-16 11:20:00,69.77,69.81,69.77,69.8,27300.0,40.221,40.2441,40.221,40.2383,27300.0
2006-02-16 11:25:00,69.8,69.8,69.72,69.74,29800.0,40.2383,40.2383,40.1922,40.2037,29800.0
2006-02-16 11:30:00,69.75,69.78,69.74,69.77,23000.0,40.2095,40.2268,40.2037,40.221,23000.0
2006-02-16 11:35:00,69.77,69.77,69.74,69.74,27900.0,40.221,40.221,40.2037,40.2037,27900.0
2006-02-16 11:40:00,69.74,69.76,69.7,69.73,38600.0,40.2037,40.2152,40.1807,40.198,38600.0
2006-02-16 11:45:00,69.74,69.77,69.73,69.76,45600.0,40.2037,40.221,40.198,40.2152,45600.0
2006-02-16 11:50:00,69.76,69.8,69.76,69.79,24100.0,40.2152,40.2383,40.2152,40.2325,24100.0
2006-02-16 11:55:00,69.79,69.8,69.77,69.78,47300.0,40.2325,40.2383,40.221,40.2268,47300.0
2006-02-16 12:00:00,69.78,69.8,69.74,69.76,46100.0,40.2268,40.2383,40.2037,40.2152,46100.0
2006-02-16 12:05:00,69.77,69.8,69.77,69.8,15700.0,40.221,40.2383,40.221,40.2383,15700.0
2006-02-16 12:10:00,69.79,69.8,69.78,69.79,30800.0,40.2325,40.2383,40.2268,40.2325,30800.0
2006-02-16 12:15:00,69.79,69.79,69.76,69.79,14700.0,40.2325,40.2325,40.2152,40.2325,14700.0
2006-02-16 12:20:00,69.79,69.92,69.79,69.9,21000.0,40.2325,40.3075,40.2325,40.296,21000.0
2006-02-16 12:25:00,69.89,69.9,69.85,69.89,19200.0,40.2902,40.296,40.2671,40.2902,19200.0
2006-02-16 12:30:00,69.89,69.94,69.87,69.93,21500.0,40.2902,40.319,40.2787,40.3133,21500.0
2006-02-16 12:35:00,69.92,69.96,69.92,69.94,16700.0,40.3075,40.3305,40.3075,40.319,16700.0
2006-02-16 12:40:00,69.94,69.98,69.92,69.92,18000.0,40.319,40.3421,40.3075,40.3075,18000.0
2006-02-16 12:45:00,69.9,69.91,69.89,69.9,22100.0,40.296,40.3017,40.2902,40.296,22100.0
2006-02-16 12:50:00,69.9,69.92,69.88,69.9,24300.0,40.296,40.3075,40.2844,40.296,24300.0
2006-02-16 12:55:00,69.9,69.94,69.9,69.92,15800.0,40.296,40.319,40.296,40.3075,15800.0
2006-02-16 13:00:00,69.92,69.92,69.88,69.91,29600.0,40.3075,40.3075,40.2844,40.3017,29600.0
2006-02-16 13:05:00,69.91,69.92,69.89,69.9,28500.0,40.3017,40.3075,40.2902,40.296,28500.0
2006-02-16 13:10:00,69.9,69.9,69.88,69.9,33700.0,40.296,40.296,40.2844,40.296,33700.0
2006-02-16 13:15:00,69.9,69.91,69.87,69.88,15200.0,40.296,40.3017,40.2787,40.2844,15200.0
2006-02-16 13:20:00,69.89,69.89,69.83,69.83,17700.0,40.2902,40.2902,40.2556,40.2556,17700.0
2006-02-16 13:25:00,69.83,69.83,69.81,69.83,18500.0,40.2556,40.2556,40.2441,40.2556,18500.0
2006-02-16 13:30:00,69.83,69.96,69.8,69.96,41900.0,40.2556,40.3305,40.2383,40.3305,41900.0
2006-02-16 13:35:00,69.94,69.95,69.83,69.91,34200.0,40.319,40.3248,40.2556,40.3017,34200.0
2006-02-16 13:40:00,69.9,69.92,69.87,69.87,16700.0,40.296,40.3075,40.2787,40.2787,16700.0
2006-02-16 13:45:00,69.87,69.89,69.85,69.86,15000.0,40.2787,40.2902,40.2671,40.2729,15000.0
2006-02-16 13:50:00,69.87,69.89,69.84,69.89,13700.0,40.2787,40.2902,40.2614,40.2902,13700.0
2006-02-16 13:55:00,69.88,69.92,69.82,69.89,30200.0,40.2844,40.3075,40.2498,40.2902,30200.0
2006-02-16 14:00:00,69.89,69.91,69.86,69.88,12600.0,40.2902,40.3017,40.2729,40.2844,12600.0
2006-02-16 14:05:00,69.89,69.92,69.89,69.9,21000.0,40.2902,40.3075,40.2902,40.296,21000.0
2006-02-16 14:10:00,69.91,69.91,69.87,69.87,8900.0,40.3017,40.3017,40.2787,40.2787,8900.0
2006-02-16 14:15:00,69.87,69.9,69.84,69.84,18300.0,40.2787,40.296,40.2614,40.2614,18300.0
2006-02-16 14:20:00,69.84,69.89,69.84,69.89,18800.0,40.2614,40.2902,40.2614,40.2902,18800.0
2006-02-16 14:25:00,69.88,69.9,69.82,69.84,14600.0,40.2844,40.296,40.2498,40.2614,14600.0
2006-02-16 14:30:00,69.86,69.9,69.85,69.89,11800.0,40.2729,40.296,40.2671,40.2902,11800.0
2006-02-16 14:35:00,69.89,69.9,69.84,69.86,27800.0,40.2902,40.296,40.2614,40.2729,27800.0
2006-02-16 14:40:00,69.87,69.9,69.86,69.88,15600.0,40.2787,40.296,40.2729,40.2844,15600.0
2006-02-16 14:45:00,69.89,69.96,69.88,69.94,21800.0,40.2902,40.3305,40.2844,40.319,21800.0
2006-02-16 14:50:00,69.95,70.0,69.94,69.99,29800.0,40.3248,40.3536,40.319,40.3478,29800.0
2006-02-16 14:55:00,69.99,70.01,69.89,70.0,109000.0,40.3478,40.3594,40.2902,40.3536,109000.0
2006-02-16 15:00:00,70.0,70.02,69.88,69.93,51800.0,40.3536,40.3651,40.2844,40.3133,51800.0
2006-02-16 15:05:00,69.92,69.94,69.71,69.73,60800.0,40.3075,40.319,40.1864,40.198,60800.0
2006-02-16 15:10:00,69.72,69.74,69.62,69.7,28200.0,40.1922,40.2037,40.1345,40.1807,28200.0
2006-02-16 15:15:00,69.72,69.78,69.71,69.78,24700.0,40.1922,40.2268,40.1864,40.2268,24700.0
2006-02-16 15:20:00,69.78,69.86,69.78,69.84,26000.0,40.2268,40.2729,40.2268,40.2614,26000.0
2006-02-16 15:25:00,69.85,69.89,69.85,69.87,23000.0,40.2671,40.2902,40.2671,40.2787,23000.0
2006-02-16 15:30:00,69.87,69.93,69.87,69.92,30900.0,40.2787,40.3133,40.2787,40.3075,30900.0
2006-02-16 15:35:00,69.92,69.95,69.9,69.95,28200.0,40.3075,40.3248,40.296,40.3248,28200.0
2006-02-16 15:40:00,69.95,69.98,69.94,69.96,26600.0,40.3248,40.3421,40.319,40.3305,26600.0
2006-02-16 15:45:00,69.96,70.07,69.95,70.06,42000.0,40.3305,40.394,40.3248,40.3882,42000.0
2006-02-16 15:50:00,70.06,70.15,70.05,70.11,58800.0,40.3882,40.4401,40.3824,40.417,58800.0
2006-02-16 15:55:00,70.1,70.2,70.1,70.19,65000.0,40.4113,40.4689,40.4113,40.4631,65000.0
2006-02-17 09:30:00,70.0,70.45,69.69,69.89,205800.0,40.3536,40.613,40.1749,40.2902,205800.0
2006-02-17 09:35:00,69.87,69.97,69.8,69.89,26600.0,40.2787,40.3363,40.2383,40.2902,26600.0
2006-02-17 09:40:00,69.9,69.92,69.33,69.56,70600.0,40.296,40.3075,39.9674,40.1,70600.0
2006-02-17 09:45:00,69.57,69.78,69.57,69.77,30400.0,40.1057,40.2268,40.1057,40.221,30400.0
2006-02-17 09:50:00,69.77,69.84,69.7,69.71,17300.0,40.221,40.2614,40.1807,40.1864,17300.0
2006-02-17 09:55:00,69.7,69.77,69.63,69.7,18600.0,40.1807,40.221,40.1403,40.1807,18600.0
2006-02-17 10:00:00,69.69,69.69,69.49,69.55,20600.0,40.1749,40.1749,40.0596,40.0942,20600.0
2006-02-17 10:05:00,69.51,69.52,69.4,69.4,32800.0,40.0711,40.0769,40.0077,40.0077,32800.0
2006-02-17 10:10:00,69.42,69.42,69.27,69.29,31200.0,40.0192,40.0192,39.9328,39.9443,31200.0
2006-02-17 10:15:00,69.27,69.4,69.26,69.37,29800.0,39.9328,40.0077,39.927,39.9904,29800.0
2006-02-17 10:20:00,69.4,69.51,69.34,69.34,21800.0,40.0077,40.0711,39.9731,39.9731,21800.0
2006-02-17 10:25:00,69.33,69.38,69.07,69.14,33800.0,39.9674,39.9962,39.8175,39.8578,33800.0
2006-02-17 10:30:00,69.15,69.34,69.15,69.26,25800.0,39.8636,39.9731,39.8636,39.927,25800.0
2006-02-17 10:35:00,69.26,69.34,69.14,69.14,33000.0,39.927,39.9731,39.8578,39.8578,33000.0
2006-02-17 10:40:00,69.14,69.2,69.13,69.2,19000.0,39.8578,39.8924,39.8521,39.8924,19000.0
2006-02-17 10:45:00,69.2,69.22,69.13,69.2,39800.0,39.8924,39.9039,39.8521,39.8924,39800.0
2006-02-17 10:50:00,69.19,69.2,68.98,69.03,35200.0,39.8867,39.8924,39.7656,39.7944,35200.0
2006-02-17 10:55:00,69.03,69.09,69.03,69.09,19500.0,39.7944,39.829,39.7944,39.829,19500.0
2006-02-17 11:00:00,69.08,69.09,68.99,69.04,27800.0,39.8232,39.829,39.7714,39.8002,27800.0
2006-02-17 11:05:00,69.04,69.08,68.96,69.06,36300.0,39.8002,39.8232,39.7541,39.8117,36300.0
2006-02-17 11:10:00,69.06,69.12,69.05,69.12,30200.0,39.8117,39.8463,39.8059,39.8463,30200.0
2006-02-17 11:15:00,69.12,69.16,69.09,69.13,22500.0,39.8463,39.8694,39.829,39.8521,22500.0
2006-02-17 11:20:00,69.12,69.13,68.98,69.01,10700.0,39.8463,39.8521,39.7656,39.7829,10700.0
2006-02-17 11:25:00,69.01,69.06,68.97,69.06,17400.0,39.7829,39.8117,39.7598,39.8117,17400.0
2006-02-17 11:30:00,69.05,69.06,69.01,69.03,9000.0,39.8059,39.8117,39.7829,39.7944,9000.0
2006-02-17 11:35:00,69.03,69.04,69.01,69.04,13300.0,39.7944,39.8002,39.7829,39.8002,13300.0
2006-02-17 11:40:00,69.04,69.04,68.99,69.02,18900.0,39.8002,39.8002,39.7714,39.7887,18900.0
2006-02-17 11:45:00,69.0,69.03,69.0,69.02,19200.0,39.7771,39.7944,39.7771,39.7887,19200.0
2006-02-17 11:50:00,69.02,69.16,69.02,69.16,13500.0,39.7887,39.8694,39.7887,39.8694,13500.0
2006-02-17 11:55:00,69.17,69.3,69.17,69.26,16400.0,39.8751,39.9501,39.8751,39.927,16400.0
2006-02-17 12:00:00,69.28,69.28,69.23,69.23,18300.0,39.9385,39.9385,39.9097,39.9097,18300.0
2006-02-17 12:05:00,69.24,69.34,69.22,69.34,19300.0,39.9155,39.9731,39.9039,39.9731,19300.0
2006-02-17 12:10:00,69.34,69.4,69.3,69.39,18300.0,39.9731,40.0077,39.9501,40.002,18300.0
2006-02-17 12:15:00,69.39,69.4,69.32,69.32,9600.0,40.002,40.0077,39.9616,39.9616,9600.0
2006-02-17 12:20:00,69.31,69.4,69.29,69.36,6200.0,39.9558,40.0077,39.9443,39.9847,6200.0
2006-02-17 12:25:00,69.35,69.37,69.3,69.34,4400.0,39.9789,39.9904,39.9501,39.9731,4400.0
2006-02-17 12:30:00,69.33,69.33,69.15,69.18,17000.0,39.9674,39.9674,39.8636,39.8809,17000.0
2006-02-17 12:35:00,69.19,69.19,69.15,69.19,8500.0,39.8867,39.8867,39.8636,39.8867,8500.0
2006-02-17 12:40:00,69.2,69.24,69.16,69.16,13800.0,39.8924,39.9155,39.8694,39.8694,13800.0
2006-02-17 12:45:00,69.11,69.13,69.03,69.07,12500.0,39.8405,39.8521,39.7944,39.8175,12500.0
2006-02-17 12:50:00,69.07,69.13,69.06,69.07,7500.0,39.8175,39.8521,39.8117,39.8175,7500.0
2006-02-17 12:55:00,69.09,69.09,69.04,69.07,6900.0,39.829,39.829,39.8002,39.8175,6900.0
2006-02-17 13:00:00,69.06,69.11,69.06,69.11,5800.0,39.8117,39.8405,39.8117,39.8405,5800.0
2006-02-17 13:05:00,69.1,69.17,69.1,69.17,9800.0,39.8348,39.8751,39.8348,39.8751,9800.0
2006-02-17 13:10:00,69.17,69.2,69.15,69.19,10900.0,39.8751,39.8924,39.8636,39.8867,10900.0
2006-02-17 13:15:00,69.19,69.2,69.14,69.15,7100.0,39.8867,39.8924,39.8578,39.8636,7100.0
2006-02-17 13:20:00,69.15,69.16,68.99,69.0,14500.0,39.8636,39.8694,39.7714,39.7771,14500.0
2006-02-17 13:25:00,69.07,69.07,68.78,68.81,40600.0,39.8175,39.8175,39.6503,39.6676,40600.0
2006-02-17 13:30:00,68.81,68.88,68.7,68.87,46700.0,39.6676,39.7079,39.6042,39.7022,46700.0
2006-02-17 13:35:00,68.87,69.0,68.87,68.99,35400.0,39.7022,39.7771,39.7022,39.7714,35400.0
2006-02-17 13:40:00,68.97,69.03,68.97,69.03,16600.0,39.7598,39.7944,39.7598,39.7944,16600.0
2006-02-17 13:45:00,69.03,69.11,69.0,69.11,13800.0,39.7944,39.8405,39.7771,39.8405,13800.0
2006-02-17 13:50:00,69.1,69.12,69.08,69.12,10300.0,39.8348,39.8463,39.8232,39.8463,10300.0
2006-02-17 13:55:00,69.12,69.13,69.08,69.13,9400.0,39.8463,39.8521,39.8232,39.8521,9400.0
2006-02-17 14:00:00,69.13,69.25,69.13,69.22,9900.0,39.8521,39.9212,39.8521,39.9039,9900.0
2006-02-17 14:05:00,69.21,69.28,69.2,69.27,22800.0,39.8982,39.9385,39.8924,39.9328,22800.0
2006-02-17 14:10:00,69.28,69.28,69.21,69.24,10000.0,39.9385,39.9385,39.8982,39.9155,10000.0
2006-02-17 14:15:00,69.24,69.27,69.21,69.26,6400.0,39.9155,39.9328,39.8982,39.927,6400.0
2006-02-17 14:20:00,69.27,69.27,69.2,69.2,15200.0,39.9328,39.9328,39.8924,39.8924,15200.0
2006-02-17 14:25:00,69.2,69.23,69.18,69.21,8600.0,39.8924,39.9097,39.8809,39.8982,8600.0
2006-02-17 14:30:00,69.22,69.23,69.2,69.23,8500.0,39.9039,39.9097,39.8924,39.9097,8500.0
2006-02-17 14:35:00,69.22,69.29,69.22,69.29,8100.0,39.9039,39.9443,39.9039,39.9443,8100.0
2006-02-17 14:40:00,69.29,69.38,69.28,69.36,20400.0,39.9443,39.9962,39.9385,39.9847,20400.0
2006-02-17 14:45:00,69.35,69.42,69.35,69.42,8600.0,39.9789,40.0192,39.9789,40.0192,8600.0
2006-02-17 14:50:00,69.41,69.47,69.24,69.25,19700.0,40.0135,40.0481,39.9155,39.9212,19700.0
2006-02-17 14:55:00,69.25,69.28,69.17,69.17,13300.0,39.9212,39.9385,39.8751,39.8751,13300.0
2006-02-17 15:00:00,69.17,69.18,69.11,69.14,11900.0,39.8751,39.8809,39.8405,39.8578,11900.0
2006-02-17 15:05:00,69.15,69.17,69.03,69.14,19600.0,39.8636,39.8751,39.7944,39.8578,19600.0
2006-02-17 15:10:00,69.14,69.19,69.08,69.08,12500.0,39.8578,39.8867,39.8232,39.8232,12500.0
2006-02-17 15:15:00,69.08,69.11,69.0,69.11,14000.0,39.8232,39.8405,39.7771,39.8405,14000.0
2006-02-17 15:20:00,69.12,69.12,69.03,69.09,24500.0,39.8463,39.8463,39.7944,39.829,24500.0
2006-02-17 15:25:00,69.08,69.14,69.08,69.14,23100.0,39.8232,39.8578,39.8232,39.8578,23100.0
2006-02-17 15:30:00,69.14,69.21,69.11,69.21,33300.0,39.8578,39.8982,39.8405,39.8982,33300.0
2006-02-17 15:35:00,69.22,69.25,69.16,69.16,23000.0,39.9039,39.9212,39.8694,39.8694,23000.0
2006-02-17 15:40:00,69.17,69.31,69.13,69.29,25700.0,39.8751,39.9558,39.8521,39.9443,25700.0
2006-02-17 15:45:00,69.29,69.3,69.27,69.28,34800.0,39.9443,39.9501,39.9328,39.9385,34800.0
2006-02-17 15:50:00,69.29,69.29,69.23,69.24,25200.0,39.9443,39.9443,39.9097,39.9155,25200.0
2006-02-17 15:55:00,69.23,69.25,69.23,69.24,28500.0,39.9097,39.9212,39.9097,39.9155,28500.0
2006-02-21 09:30:00,69.6,69.6,69.5,69.56,40900.0,40.123,40.123,40.0654,40.1,40900.0
2006-02-21 09:35:00,69.54,69.54,69.42,69.47,24400.0,40.0884,40.0884,40.0192,40.0481,24400.0
2006-02-21 09:40:00,69.48,69.77,69.48,69.71,23400.0,40.0538,40.221,40.0538,40.1864,23400.0
2006-02-21 09:45:00,69.72,69.8,69.58,69.77,28900.0,40.1922,40.2383,40.1115,40.221,28900.0
2006-02-21 09:50:00,69.78,69.89,69.78,69.89,19900.0,40.2268,40.2902,40.2268,40.2902,19900.0
2006-02-21 09:55:00,69.85,69.93,69.77,69.83,24600.0,40.2671,40.3133,40.221,40.2556,24600.0
2006-02-21 10:00:00,69.82,69.89,69.75,69.75,17200.0,40.2498,40.2902,40.2095,40.2095,17200.0
2006-02-21 10:05:00,69.8,69.82,69.74,69.8,16300.0,40.2383,40.2498,40.2037,40.2383,16300.0
2006-02-21 10:10:00,69.82,69.82,69.49,69.51,17400.0,40.2498,40.2498,40.0596,40.0711,17400.0
2006-02-21 10:15:00,69.5,69.5,69.45,69.5,10000.0,40.0654,40.0654,40.0365,40.0654,10000.0
2006-02-21 10:20:00,69.45,69.66,69.44,69.66,12900.0,40.0365,40.1576,40.0308,40.1576,12900.0
2006-02-21 10:25:00,69.67,69.72,69.41,69.64,16100.0,40.1634,40.1922,40.0135,40.1461,16100.0
2006-02-21 10:30:00,69.64,69.76,69.62,69.73,12600.0,40.1461,40.2152,40.1345,40.198,12600.0
2006-02-21 10:35:00,69.71,69.78,69.7,69.78,11500.0,40.1864,40.2268,40.1807,40.2268,11500.0
2006-02-21 10:40:00,69.79,69.93,69.79,69.93,13100.0,40.2325,40.3133,40.2325,40.3133,13100.0
2006-02-21 10:45:00,69.93,69.94,69.81,69.88,19300.0,40.3133,40.319,40.2441,40.2844,19300.0
2006-02-21 10:50:00,69.86,69.96,69.79,69.79,15800.0,40.2729,40.3305,40.2325,40.2325,15800.0
2006-02-21 10:55:00,69.79,69.79,69.58,69.61,15400.0,40.2325,40.2325,40.1115,40.1288,15400.0
2006-02-21 11:00:00,69.6,69.6,69.48,69.49,13000.0,40.123,40.123,40.0538,40.0596,13000.0
2006-02-21 11:05:00,69.49,69.55,69.48,69.5,12100.0,40.0596,40.0942,40.0538,40.0654,12100.0
2006-02-21 11:10:00,69.5,69.59,69.47,69.59,6700.0,40.0654,40.1172,40.0481,40.1172,6700.0
2006-02-21 11:15:00,69.58,69.6,69.46,69.46,8900.0,40.1115,40.123,40.0423,40.0423,8900.0
2006-02-21 11:20:00,69.5,69.53,69.45,69.45,7400.0,40.0654,40.0827,40.0365,40.0365,7400.0
2006-02-21 11:25:00,69.46,69.49,69.46,69.49,4800.0,40.0423,40.0596,40.0423,40.0596,4800.0
2006-02-21 11:30:00,69.5,69.63,69.5,69.59,10600.0,40.0654,40.1403,40.0654,40.1172,10600.0
2006-02-21 11:35:00,69.58,69.59,69.5,69.54,8600.0,40.1115,40.1172,40.0654,40.0884,8600.0
2006-02-21 11:40:00,69.51,69.52,69.48,69.52,10000.0,40.0711,40.0769,40.0538,40.0769,10000.0
2006-02-21 11:45:00,69.52,69.55,69.49,69.49,5400.0,40.0769,40.0942,40.0596,40.0596,5400.0
2006-02-21 11:50:00,69.47,69.49,69.44,69.48,5800.0,40.0481,40.0596,40.0308,40.0538,5800.0
2006-02-21 11:55:00,69.48,69.48,69.25,69.33,13300.0,40.0538,40.0538,39.9212,39.9674,13300.0
2006-02-21 12:00:00,69.33,69.33,69.23,69.24,11200.0,39.9674,39.9674,39.9097,39.9155,11200.0
2006-02-21 12:05:00,69.22,69.34,69.22,69.34,8100.0,39.9039,39.9731,39.9039,39.9731,8100.0
2006-02-21 12:10:00,69.34,69.36,69.26,69.26,4300.0,39.9731,39.9847,39.927,39.927,4300.0
2006-02-21 12:15:00,69.29,69.35,69.29,69.29,4900.0,39.9443,39.9789,39.9443,39.9443,4900.0
2006-02-21 12:20:00,69.27,69.27,69.2,69.26,6200.0,39.9328,39.9328,39.8924,39.927,6200.0
2006-02-21 12:25:00,69.25,69.26,69.17,69.17,7100.0,39.9212,39.927,39.8751,39.8751,7100.0
2006-02-21 12:30:00,69.17,69.17,69.08,69.1,8100.0,39.8751,39.8751,39.8232,39.8348,8100.0
2006-02-21 12:35:00,69.09,69.15,69.02,69.09,23600.0,39.829,39.8636,39.7887,39.829,23600.0
2006-02-21 12:40:00,69.07,69.19,69.07,69.19,5500.0,39.8175,39.8867,39.8175,39.8867,5500.0
2006-02-21 12:45:00,69.2,69.26,69.2,69.26,4200.0,39.8924,39.927,39.8924,39.927,4200.0
2006-02-21 12:50:00,69.28,69.29,69.2,69.25,7700.0,39.9385,39.9443,39.8924,39.9212,7700.0
2006-02-21 12:55:00,69.23,69.29,69.23,69.25,6200.0,39.9097,39.9443,39.9097,39.9212,6200.0
2006-02-21 13:00:00,69.23,69.28,69.23,69.27,5800.0,39.9097,39.9385,39.9097,39.9328,5800.0
2006-02-21 13:05:00,69.28,69.29,69.21,69.28,6500.0,39.9385,39.9443,39.8982,39.9385,6500.0
2006-02-21 13:10:00,69.29,69.29,69.26,69.26,4200.0,39.9443,39.9443,39.927,39.927,4200.0
2006-02-21 13:15:00,69.25,69.28,69.24,69.25,4800.0,39.9212,39.9385,39.9155,39.9212,4800.0
2006-02-21 13:20:00,69.25,69.27,69.23,69.27,10800.0,39.9212,39.9328,39.9097,39.9328,10800.0
2006-02-21 13:25:00,69.26,69.27,69.22,69.26,8100.0,39.927,39.9328,39.9039,39.927,8100.0
2006-02-21 13:30:00,69.26,69.31,69.26,69.29,8600.0,39.927,39.9558,39.927,39.9443,8600.0
2006-02-21 13:35:00,69.28,69.41,69.28,69.38,13600.0,39.9385,40.0135,39.9385,39.9962,13600.0
2006-02-21 13:40:00,69.38,69.39,69.35,69.35,9500.0,39.9962,40.002,39.9789,39.9789,9500.0
2006-02-21 13:45:00,69.36,69.39,69.35,69.38,7600.0,39.9847,40.002,39.9789,39.9962,7600.0
2006-02-21 13:50:00,69.37,69.45,69.37,69.45,7200.0,39.9904,40.0365,39.9904,40.0365,7200.0
2006-02-21 13:55:00,69.43,69.44,69.4,69.44,17600.0,40.025,40.0308,40.0077,40.0308,17600.0
2006-02-21 14:00:00,69.44,69.56,69.39,69.48,30200.0,40.0308,40.1,40.002,40.0538,30200.0
2006-02-21 14:05:00,69.48,69.48,69.29,69.32,16900.0,40.0538,40.0538,39.9443,39.9616,16900.0
2006-02-21 14:10:00,69.32,69.39,69.27,69.29,8000.0,39.9616,40.002,39.9328,39.9443,8000.0
2006-02-21 14:15:00,69.26,69.43,69.25,69.43,8400.0,39.927,40.025,39.9212,40.025,8400.0
2006-02-21 14:20:00,69.4,69.4,69.28,69.29,8400.0,40.0077,40.0077,39.9385,39.9443,8400.0
2006-02-21 14:25:00,69.25,69.31,69.24,69.31,9000.0,39.9212,39.9558,39.9155,39.9558,9000.0
2006-02-21 14:30:00,69.31,69.4,69.3,69.32,11400.0,39.9558,40.0077,39.9501,39.9616,11400.0
2006-02-21 14:35:00,69.34,69.37,69.32,69.33,9000.0,39.9731,39.9904,39.9616,39.9674,9000.0
2006-02-21 14:40:00,69.34,69.44,69.26,69.41,14500.0,39.9731,40.0308,39.927,40.0135,14500.0
2006-02-21 14:45:00,69.38,69.41,69.33,69.4,10300.0,39.9962,40.0135,39.9674,40.0077,10300.0
2006-02-21 14:50:00,69.41,69.42,69.23,69.28,8100.0,40.0135,40.0192,39.9097,39.9385,8100.0
2006-02-21 14:55:00,69.28,69.32,69.25,69.27,8400.0,39.9385,39.9616,39.9212,39.9328,8400.0
2006-02-21 15:00:00,69.27,69.27,69.23,69.23,8600.0,39.9328,39.9328,39.9097,39.9097,8600.0
2006-02-21 15:05:00,69.23,69.31,69.22,69.31,10700.0,39.9097,39.9558,39.9039,39.9558,10700.0
2006-02-21 15:10:00,69.27,69.32,69.25,69.27,7900.0,39.9328,39.9616,39.9212,39.9328,7900.0
2006-02-21 15:15:00,69.25,69.29,69.24,69.29,13300.0,39.9212,39.9443,39.9155,39.9443,13300.0
2006-02-21 15:20:00,69.29,69.36,69.24,69.25,12600.0,39.9443,39.9847,39.9155,39.9212,12600.0
2006-02-21 15:25:00,69.24,69.3,69.24,69.26,14600.0,39.9155,39.9501,39.9155,39.927,14600.0
2006-02-21 15:30:00,69.27,69.27,69.2,69.22,14300.0,39.9328,39.9328,39.8924,39.9039,14300.0
2006-02-21 15:35:00,69.21,69.25,69.2,69.21,19300.0,39.8982,39.9212,39.8924,39.8982,19300.0
2006-02-21 15:40:00,69.21,69.24,69.19,69.2,42500.0,39.8982,39.9155,39.8867,39.8924,42500.0
2006-02-21 15:45:00,69.19,69.26,69.17,69.26,59100.0,39.8867,39.927,39.8751,39.927,59100.0
2006-02-21 15:50:00,69.26,69.27,69.18,69.19,29900.0,39.927,39.9328,39.8809,39.8867,29900.0
2006-02-21 15:55:00,69.18,69.2,69.12,69.16,35400.0,39.8809,39.8924,39.8463,39.8694,35400.0
2006-02-22 09:30:00,68.95,69.4,68.95,69.34,39300.0,39.7483,40.0077,39.7483,39.9731,39300.0
2006-02-22 09:35:00,69.33,69.59,69.32,69.5,12400.0,39.9674,40.1172,39.9616,40.0654,12400.0
2006-02-22 09:40:00,69.51,69.68,69.5,69.62,24800.0,40.0711,40.1691,40.0654,40.1345,24800.0
2006-02-22 09:45:00,69.62,69.86,69.59,69.75,53300.0,40.1345,40.2729,40.1172,40.2095,53300.0
2006-02-22 09:50:00,69.78,69.83,69.73,69.74,25200.0,40.2268,40.2556,40.198,40.2037,25200.0
2006-02-22 09:55:00,69.73,69.87,69.73,69.77,21000.0,40.198,40.2787,40.198,40.221,21000.0
2006-02-22 10:00:00,69.78,69.88,69.77,69.79,41500.0,40.2268,40.2844,40.221,40.2325,41500.0
2006-02-22 10:05:00,69.79,70.0,69.79,69.92,22600.0,40.2325,40.3536,40.2325,40.3075,22600.0
2006-02-22 10:10:00,69.84,70.0,69.84,70.0,13100.0,40.2614,40.3536,40.2614,40.3536,13100.0
2006-02-22 10:15:00,70.0,70.07,69.92,70.01,33700.0,40.3536,40.394,40.3075,40.3594,33700.0
2006-02-22 10:20:00,70.01,70.1,70.0,70.05,22800.0,40.3594,40.4113,40.3536,40.3824,22800.0
2006-02-22 10:25:00,70.04,70.07,69.96,70.0,12100.0,40.3767,40.394,40.3305,40.3536,12100.0
2006-02-22 10:30:00,70.0,70.08,69.96,70.07,7800.0,40.3536,40.3997,40.3305,40.394,7800.0
2006-02-22 10:35:00,70.07,70.15,69.98,70.04,12800.0,40.394,40.4401,40.3421,40.3767,12800.0
2006-02-22 10:40:00,70.03,70.11,70.0,70.06,11400.0,40.3709,40.417,40.3536,40.3882,11400.0
2006-02-22 10:45:00,70.06,70.07,70.03,70.03,4900.0,40.3882,40.394,40.3709,40.3709,4900.0
2006-02-22 10:50:00,70.06,70.15,70.05,70.14,13100.0,40.3882,40.4401,40.3824,40.4343,13100.0
2006-02-22 10:55:00,70.15,70.33,70.15,70.32,25400.0,40.4401,40.5438,40.4401,40.5381,25400.0
2006-02-22 11:00:00,70.31,70.75,70.31,70.72,70100.0,40.5323,40.786,40.5323,40.7687,70100.0
2006-02-22 11:05:00,70.75,70.79,70.53,70.64,38500.0,40.786,40.809,40.6591,40.7226,38500.0
2006-02-22 11:10:00,70.65,70.66,70.56,70.56,12000.0,40.7283,40.7341,40.6764,40.6764,12000.0
2006-02-22 11:15:00,70.57,70.57,70.42,70.42,21100.0,40.6822,40.6822,40.5957,40.5957,21100.0
2006-02-22 11:20:00,70.4,70.63,70.4,70.59,15600.0,40.5842,40.7168,40.5842,40.6937,15600.0
2006-02-22 11:25:00,70.58,70.63,70.56,70.61,12400.0,40.688,40.7168,40.6764,40.7053,12400.0
2006-02-22 11:30:00,70.59,70.59,70.5,70.54,15800.0,40.6937,40.6937,40.6418,40.6649,15800.0
2006-02-22 11:35:00,70.57,70.64,70.56,70.6,14800.0,40.6822,40.7226,40.6764,40.6995,14800.0
2006-02-22 11:40:00,70.59,70.62,70.51,70.52,5800.0,40.6937,40.711,40.6476,40.6534,5800.0
2006-02-22 11:45:00,70.53,70.64,70.52,70.62,12700.0,40.6591,40.7226,40.6534,40.711,12700.0
2006-02-22 11:50:00,70.63,70.63,70.53,70.54,12600.0,40.7168,40.7168,40.6591,40.6649,12600.0
2006-02-22 11:55:00,70.54,70.54,70.45,70.49,26900.0,40.6649,40.6649,40.613,40.6361,26900.0
2006-02-22 12:00:00,70.48,70.54,70.45,70.5,19400.0,40.6303,40.6649,40.613,40.6418,19400.0
2006-02-22 12:05:00,70.49,70.54,70.48,70.49,8100.0,40.6361,40.6649,40.6303,40.6361,8100.0
2006-02-22 12:10:00,70.48,70.54,70.48,70.51,14400.0,40.6303,40.6649,40.6303,40.6476,14400.0
2006-02-22 12:15:00,70.5,70.54,70.46,70.46,16300.0,40.6418,40.6649,40.6188,40.6188,16300.0
2006-02-22 12:20:00,70.48,70.48,70.4,70.42,23800.0,40.6303,40.6303,40.5842,40.5957,23800.0
2006-02-22 12:25:00,70.42,70.52,70.36,70.52,40800.0,40.5957,40.6534,40.5611,40.6534,40800.0
2006-02-22 12:30:00,70.52,70.55,70.5,70.55,14400.0,40.6534,40.6707,40.6418,40.6707,14400.0
2006-02-22 12:35:00,70.54,70.55,70.49,70.55,8200.0,40.6649,40.6707,40.6361,40.6707,8200.0
2006-02-22 12:40:00,70.54,70.57,70.5,70.5,9600.0,40.6649,40.6822,40.6418,40.6418,9600.0
2006-02-22 12:45:00,70.5,70.56,70.5,70.53,8400.0,40.6418,40.6764,40.6418,40.6591,8400.0
2006-02-22 12:50:00,70.52,70.54,70.48,70.54,9900.0,40.6534,40.6649,40.6303,40.6649,9900.0
2006-02-22 12:55:00,70.53,70.55,70.5,70.52,9600.0,40.6591,40.6707,40.6418,40.6534,9600.0
2006-02-22 13:00:00,70.52,70.57,70.49,70.52,12100.0,40.6534,40.6822,40.6361,40.6534,12100.0
2006-02-22 13:05:00,70.49,70.56,70.48,70.56,15100.0,40.6361,40.6764,40.6303,40.6764,15100.0
2006-02-22 13:10:00,70.57,70.64,70.49,70.61,17800.0,40.6822,40.7226,40.6361,40.7053,17800.0
2006-02-22 13:15:00,70.61,70.61,70.56,70.57,8400.0,40.7053,40.7053,40.6764,40.6822,8400.0
2006-02-22 13:20:00,70.57,70.61,70.55,70.58,14300.0,40.6822,40.7053,40.6707,40.688,14300.0
2006-02-22 13:25:00,70.58,70.67,70.55,70.67,12300.0,40.688,40.7398,40.6707,40.7398,12300.0
2006-02-22 13:30:00,70.67,70.68,70.63,70.63,6300.0,40.7398,40.7456,40.7168,40.7168,6300.0
2006-02-22 13:35:00,70.64,70.64,70.54,70.6,16500.0,40.7226,40.7226,40.6649,40.6995,16500.0
2006-02-22 13:40:00,70.61,70.62,70.52,70.55,19300.0,40.7053,40.711,40.6534,40.6707,19300.0
2006-02-22 13:45:00,70.56,70.62,70.54,70.54,15600.0,40.6764,40.711,40.6649,40.6649,15600.0
2006-02-22 13:50:00,70.55,70.58,70.5,70.51,8600.0,40.6707,40.688,40.6418,40.6476,8600.0
2006-02-22 13:55:00,70.53,70.61,70.5,70.61,10200.0,40.6591,40.7053,40.6418,40.7053,10200.0
2006-02-22 14:00:00,70.6,70.63,70.58,70.59,6700.0,40.6995,40.7168,40.688,40.6937,6700.0
2006-02-22 14:05:00,70.59,70.6,70.56,70.58,10000.0,40.6937,40.6995,40.6764,40.688,10000.0
2006-02-22 14:10:00,70.59,70.67,70.57,70.64,12700.0,40.6937,40.7398,40.6822,40.7226,12700.0
2006-02-22 14:15:00,70.66,70.69,70.65,70.69,7300.0,40.7341,40.7514,40.7283,40.7514,7300.0
2006-02-22 14:20:00,70.69,70.75,70.69,70.73,31900.0,40.7514,40.786,40.7514,40.7744,31900.0
2006-02-22 14:25:00,70.72,70.75,70.65,70.7,20500.0,40.7687,40.786,40.7283,40.7571,20500.0
2006-02-22 14:30:00,70.68,70.7,70.67,70.7,6600.0,40.7456,40.7571,40.7398,40.7571,6600.0
2006-02-22 14:35:00,70.68,70.72,70.64,70.7,22500.0,40.7456,40.7687,40.7226,40.7571,22500.0
2006-02-22 14:40:00,70.69,70.77,70.61,70.77,22000.0,40.7514,40.7975,40.7053,40.7975,22000.0
2006-02-22 14:45:00,70.77,70.78,70.74,70.77,6200.0,40.7975,40.8033,40.7802,40.7975,6200.0
2006-02-22 14:50:00,70.76,70.89,70.76,70.86,26500.0,40.7917,40.8667,40.7917,40.8494,26500.0
2006-02-22 14:55:00,70.87,70.94,70.87,70.94,21400.0,40.8551,40.8955,40.8551,40.8955,21400.0
2006-02-22 15:00:00,70.94,71.0,70.88,71.0,70200.0,40.8955,40.9301,40.8609,40.9301,70200.0
2006-02-22 15:05:00,70.99,71.0,70.91,70.91,13900.0,40.9243,40.9301,40.8782,40.8782,13900.0
2006-02-22 15:10:00,70.9,70.91,70.8,70.82,11200.0,40.8724,40.8782,40.8148,40.8263,11200.0
2006-02-22 15:15:00,70.81,70.83,70.74,70.8,34700.0,40.8206,40.8321,40.7802,40.8148,34700.0
2006-02-22 15:20:00,70.8,70.84,70.79,70.8,10500.0,40.8148,40.8378,40.809,40.8148,10500.0
2006-02-22 15:25:00,70.8,70.82,70.78,70.82,15000.0,40.8148,40.8263,40.8033,40.8263,15000.0
2006-02-22 15:30:00,70.82,70.9,70.8,70.89,60700.0,40.8263,40.8724,40.8148,40.8667,60700.0
2006-02-22 15:35:00,70.89,70.96,70.89,70.96,35200.0,40.8667,40.907,40.8667,40.907,35200.0
2006-02-22 15:40:00,70.95,71.05,70.93,70.96,59100.0,40.9013,40.9589,40.8897,40.907,59100.0
2006-02-22 15:45:00,70.96,71.07,70.96,71.06,61200.0,40.907,40.9704,40.907,40.9647,61200.0
2006-02-22 15:50:00,71.06,71.09,71.01,71.07,52700.0,40.9647,40.982,40.9358,40.9704,52700.0
2006-02-22 15:55:00,71.08,71.11,71.08,71.1,67400.0,40.9762,40.9935,40.9762,40.9877,67400.0
2006-02-23 09:30:00,70.67,70.86,70.65,70.74,179600.0,40.7398,40.8494,40.7283,40.7802,179600.0
2006-02-23 09:35:00,70.75,70.77,70.56,70.65,34900.0,40.786,40.7975,40.6764,40.7283,34900.0
2006-02-23 09:40:00,70.63,70.65,70.43,70.5,22900.0,40.7168,40.7283,40.6015,40.6418,22900.0
2006-02-23 09:45:00,70.45,70.45,69.98,69.98,22900.0,40.613,40.613,40.3421,40.3421,22900.0
2006-02-23 09:50:00,70.0,70.22,70.0,70.1,25700.0,40.3536,40.4804,40.3536,40.4113,25700.0
2006-02-23 09:55:00,70.03,70.12,70.01,70.08,14200.0,40.3709,40.4228,40.3594,40.3997,14200.0
2006-02-23 10:00:00,70.08,70.22,70.05,70.22,28100.0,40.3997,40.4804,40.3824,40.4804,28100.0
2006-02-23 10:05:00,70.2,70.25,70.13,70.25,11900.0,40.4689,40.4977,40.4285,40.4977,11900.0
2006-02-23 10:10:00,70.25,70.34,70.17,70.26,24400.0,40.4977,40.5496,40.4516,40.5035,24400.0
2006-02-23 10:15:00,70.24,70.33,70.2,70.26,30600.0,40.492,40.5438,40.4689,40.5035,30600.0
2006-02-23 10:20:00,70.27,70.3,70.16,70.16,13700.0,40.5093,40.5265,40.4458,40.4458,13700.0
2006-02-23 10:25:00,70.17,70.38,70.17,70.38,11500.0,40.4516,40.5727,40.4516,40.5727,11500.0
2006-02-23 10:30:00,70.35,70.38,70.22,70.23,17200.0,40.5554,40.5727,40.4804,40.4862,17200.0
2006-02-23 10:35:00,70.23,70.3,70.15,70.29,39000.0,40.4862,40.5265,40.4401,40.5208,39000.0
2006-02-23 10:40:00,70.27,70.31,70.26,70.29,28200.0,40.5093,40.5323,40.5035,40.5208,28200.0
2006-02-23 10:45:00,70.3,70.32,70.23,70.32,21000.0,40.5265,40.5381,40.4862,40.5381,21000.0
2006-02-23 10:50:00,70.34,70.4,70.34,70.36,15300.0,40.5496,40.5842,40.5496,40.5611,15300.0
2006-02-23 10:55:00,70.36,70.42,70.34,70.37,9500.0,40.5611,40.5957,40.5496,40.5669,9500.0
2006-02-23 11:00:00,70.35,70.36,70.25,70.27,20000.0,40.5554,40.5611,40.4977,40.5093,20000.0
2006-02-23 11:05:00,70.27,70.31,70.21,70.21,15000.0,40.5093,40.5323,40.4747,40.4747,15000.0
2006-02-23 11:10:00,70.2,70.37,70.2,70.34,18400.0,40.4689,40.5669,40.4689,40.5496,18400.0
2006-02-23 11:15:00,70.32,70.32,70.26,70.27,11500.0,40.5381,40.5381,40.5035,40.5093,11500.0
2006-02-23 11:20:00,70.26,70.26,70.23,70.26,12100.0,40.5035,40.5035,40.4862,40.5035,12100.0
2006-02-23 11:25:00,70.28,70.38,70.28,70.35,10300.0,40.515,40.5727,40.515,40.5554,10300.0
2006-02-23 11:30:00,70.34,70.34,70.27,70.3,5800.0,40.5496,40.5496,40.5093,40.5265,5800.0
2006-02-23 11:35:00,70.3,70.31,70.28,70.28,12400.0,40.5265,40.5323,40.515,40.515,12400.0
2006-02-23 11:40:00,70.3,70.32,70.26,70.26,17000.0,40.5265,40.5381,40.5035,40.5035,17000.0
2006-02-23 11:45:00,70.25,70.3,70.25,70.27,26400.0,40.4977,40.5265,40.4977,40.5093,26400.0
2006-02-23 11:50:00,70.29,70.31,70.28,70.31,26300.0,40.5208,40.5323,40.515,40.5323,26300.0
2006-02-23 11:55:00,70.31,70.36,70.31,70.32,11900.0,40.5323,40.5611,40.5323,40.5381,11900.0
2006-02-23 12:00:00,70.3,70.36,70.27,70.34,6000.0,40.5265,40.5611,40.5093,40.5496,6000.0
2006-02-23 12:05:00,70.36,70.4,70.35,70.4,5500.0,40.5611,40.5842,40.5554,40.5842,5500.0
2006-02-23 12:10:00,70.39,70.48,70.36,70.36,19300.0,40.5784,40.6303,40.5611,40.5611,19300.0
2006-02-23 12:15:00,70.41,70.41,70.3,70.31,16800.0,40.59,40.59,40.5265,40.5323,16800.0
2006-02-23 12:20:00,70.3,70.37,70.3,70.36,6600.0,40.5265,40.5669,40.5265,40.5611,6600.0
2006-02-23 12:25:00,70.36,70.4,70.29,70.29,26500.0,40.5611,40.5842,40.5208,40.5208,26500.0
2006-02-23 12:30:00,70.29,70.42,70.26,70.42,25000.0,40.5208,40.5957,40.5035,40.5957,25000.0
2006-02-23 12:35:00,70.39,70.48,70.36,70.47,23900.0,40.5784,40.6303,40.5611,40.6245,23900.0
2006-02-23 12:40:00,70.45,70.69,70.44,70.69,38400.0,40.613,40.7514,40.6073,40.7514,38400.0
2006-02-23 12:45:00,70.7,70.82,70.69,70.8,26800.0,40.7571,40.8263,40.7514,40.8148,26800.0
2006-02-23 12:50:00,70.8,70.98,70.76,70.98,16300.0,40.8148,40.9186,40.7917,40.9186,16300.0
2006-02-23 12:55:00,70.97,71.04,70.85,70.85,28800.0,40.9128,40.9531,40.8436,40.8436,28800.0
2006-02-23 13:00:00,70.86,70.88,70.8,70.8,5700.0,40.8494,40.8609,40.8148,40.8148,5700.0
2006-02-23 13:05:00,70.8,70.88,70.8,70.86,6200.0,40.8148,40.8609,40.8148,40.8494,6200.0
2006-02-23 13:10:00,70.86,70.89,70.83,70.88,6700.0,40.8494,40.8667,40.8321,40.8609,6700.0
2006-02-23 13:15:00,70.86,70.92,70.86,70.87,21400.0,40.8494,40.884,40.8494,40.8551,21400.0
2006-02-23 13:20:00,70.87,70.93,70.86,70.92,7400.0,40.8551,40.8897,40.8494,40.884,7400.0
2006-02-23 13:25:00,70.92,70.94,70.85,70.89,7900.0,40.884,40.8955,40.8436,40.8667,7900.0
2006-02-23 13:30:00,70.88,70.88,70.83,70.85,7600.0,40.8609,40.8609,40.8321,40.8436,7600.0
2006-02-23 13:35:00,70.85,70.85,70.7,70.7,11700.0,40.8436,40.8436,40.7571,40.7571,11700.0
2006-02-23 13:40:00,70.7,70.76,70.69,70.69,16300.0,40.7571,40.7917,40.7514,40.7514,16300.0
2006-02-23 13:45:00,70.7,70.71,70.62,70.65,9000.0,40.7571,40.7629,40.711,40.7283,9000.0
2006-02-23 13:50:00,70.64,70.66,70.62,70.62,3300.0,40.7226,40.7341,40.711,40.711,3300.0
2006-02-23 13:55:00,70.64,70.69,70.62,70.66,8400.0,40.7226,40.7514,40.711,40.7341,8400.0
2006-02-23 14:00:00,70.66,70.69,70.63,70.68,19700.0,40.7341,40.7514,40.7168,40.7456,19700.0
2006-02-23 14:05:00,70.69,70.7,70.58,70.58,8600.0,40.7514,40.7571,40.688,40.688,8600.0
2006-02-23 14:10:00,70.59,70.63,70.58,70.58,8800.0,40.6937,40.7168,40.688,40.688,8800.0
2006-02-23 14:15:00,70.58,70.58,70.5,70.51,12200.0,40.688,40.688,40.6418,40.6476,12200.0
2006-02-23 14:20:00,70.5,70.6,70.44,70.58,17700.0,40.6418,40.6995,40.6073,40.688,17700.0
2006-02-23 14:25:00,70.57,70.69,70.56,70.64,12500.0,40.6822,40.7514,40.6764,40.7226,12500.0
2006-02-23 14:30:00,70.64,70.66,70.63,70.64,12700.0,40.7226,40.7341,40.7168,40.7226,12700.0
2006-02-23 14:35:00,70.64,70.7,70.63,70.68,49900.0,40.7226,40.7571,40.7168,40.7456,49900.0
2006-02-23 14:40:00,70.7,70.7,70.65,70.68,12000.0,40.7571,40.7571,40.7283,40.7456,12000.0
2006-02-23 14:45:00,70.69,70.7,70.67,70.69,27400.0,40.7514,40.7571,40.7398,40.7514,27400.0
2006-02-23 14:50:00,70.68,70.7,70.59,70.59,20200.0,40.7456,40.7571,40.6937,40.6937,20200.0
2006-02-23 14:55:00,70.57,70.57,70.49,70.52,12500.0,40.6822,40.6822,40.6361,40.6534,12500.0
2006-02-23 15:00:00,70.51,70.56,70.5,70.56,10000.0,40.6476,40.6764,40.6418,40.6764,10000.0
2006-02-23 15:05:00,70.56,70.56,70.52,70.53,6000.0,40.6764,40.6764,40.6534,40.6591,6000.0
2006-02-23 15:10:00,70.52,70.56,70.49,70.56,9400.0,40.6534,40.6764,40.6361,40.6764,9400.0
2006-02-23 15:15:00,70.57,70.61,70.56,70.57,12700.0,40.6822,40.7053,40.6764,40.6822,12700.0
2006-02-23 15:20:00,70.57,70.7,70.57,70.69,16300.0,40.6822,40.7571,40.6822,40.7514,16300.0
2006-02-23 15:25:00,70.7,70.76,70.58,70.64,15200.0,40.7571,40.7917,40.688,40.7226,15200.0
2006-02-23 15:30:00,70.64,70.68,70.63,70.63,11100.0,40.7226,40.7456,40.7168,40.7168,11100.0
2006-02-23 15:35:00,70.66,70.66,70.52,70.53,18500.0,40.7341,40.7341,40.6534,40.6591,18500.0
2006-02-23 15:40:00,70.53,70.54,70.5,70.51,18700.0,40.6591,40.6649,40.6418,40.6476,18700.0
2006-02-23 15:45:00,70.51,70.52,70.49,70.49,37100.0,40.6476,40.6534,40.6361,40.6361,37100.0
2006-02-23 15:50:00,70.5,70.52,70.49,70.52,22600.0,40.6418,40.6534,40.6361,40.6534,22600.0
2006-02-23 15:55:00,70.52,70.68,70.5,70.68,78600.0,40.6534,40.7456,40.6418,40.7456,78600.0
2006-02-24 09:30:00,70.8,70.83,70.66,70.66,36000.0,40.8148,40.8321,40.7341,40.7341,36000.0
2006-02-24 09:35:00,70.66,70.89,70.41,70.86,15700.0,40.7341,40.8667,40.59,40.8494,15700.0
2006-02-24 09:40:00,70.88,70.89,70.71,70.79,22700.0,40.8609,40.8667,40.7629,40.809,22700.0
2006-02-24 09:45:00,70.8,70.88,70.78,70.88,26600.0,40.8148,40.8609,40.8033,40.8609,26600.0
2006-02-24 09:50:00,70.88,71.08,70.86,71.06,17900.0,40.8609,40.9762,40.8494,40.9647,17900.0
2006-02-24 09:55:00,71.07,71.08,70.91,71.08,16600.0,40.9704,40.9762,40.8782,40.9762,16600.0
2006-02-24 10:00:00,71.09,71.36,71.09,71.25,16200.0,40.982,41.1376,40.982,41.0742,16200.0
2006-02-24 10:05:00,71.24,71.24,70.99,71.0,26500.0,41.0684,41.0684,40.9243,40.9301,26500.0
2006-02-24 10:10:00,71.0,71.12,71.0,71.0,20100.0,40.9301,40.9993,40.9301,40.9301,20100.0
2006-02-24 10:15:00,71.02,71.19,71.02,71.17,20500.0,40.9416,41.0396,40.9416,41.0281,20500.0
2006-02-24 10:20:00,71.17,71.17,71.05,71.17,16500.0,41.0281,41.0281,40.9589,41.0281,16500.0
2006-02-24 10:25:00,71.17,71.17,70.97,70.99,13500.0,41.0281,41.0281,40.9128,40.9243,13500.0
2006-02-24 10:30:00,70.98,71.09,70.96,70.97,24400.0,40.9186,40.982,40.907,40.9128,24400.0
2006-02-24 10:35:00,70.97,71.0,70.87,70.93,17500.0,40.9128,40.9301,40.8551,40.8897,17500.0
2006-02-24 10:40:00,70.93,70.93,70.77,70.89,16200.0,40.8897,40.8897,40.7975,40.8667,16200.0
2006-02-24 10:45:00,70.9,70.9,70.79,70.82,16200.0,40.8724,40.8724,40.809,40.8263,16200.0
2006-02-24 10:50:00,70.82,70.9,70.81,70.9,10600.0,40.8263,40.8724,40.8206,40.8724,10600.0
2006-02-24 10:55:00,70.9,70.93,70.88,70.9,10500.0,40.8724,40.8897,40.8609,40.8724,10500.0
2006-02-24 11:00:00,70.9,70.91,70.88,70.9,15600.0,40.8724,40.8782,40.8609,40.8724,15600.0
2006-02-24 11:05:00,70.9,70.98,70.9,70.95,16600.0,40.8724,40.9186,40.8724,40.9013,16600.0
2006-02-24 11:10:00,70.95,70.98,70.91,70.98,19600.0,40.9013,40.9186,40.8782,40.9186,19600.0
2006-02-24 11:15:00,70.98,71.02,70.91,70.91,24700.0,40.9186,40.9416,40.8782,40.8782,24700.0
2006-02-24 11:20:00,70.91,70.93,70.9,70.93,9700.0,40.8782,40.8897,40.8724,40.8897,9700.0
2006-02-24 11:25:00,70.93,71.03,70.93,70.94,7500.0,40.8897,40.9474,40.8897,40.8955,7500.0
2006-02-24 11:30:00,70.94,70.94,70.88,70.92,10200.0,40.8955,40.8955,40.8609,40.884,10200.0
2006-02-24 11:35:00,70.93,71.04,70.93,70.98,10800.0,40.8897,40.9531,40.8897,40.9186,10800.0
2006-02-24 11:40:00,70.98,71.01,70.92,71.0,11200.0,40.9186,40.9358,40.884,40.9301,11200.0
2006-02-24 11:45:00,71.0,71.02,70.98,71.02,9800.0,40.9301,40.9416,40.9186,40.9416,9800.0
2006-02-24 11:50:00,71.01,71.01,71.0,71.0,4600.0,40.9358,40.9358,40.9301,40.9301,4600.0
2006-02-24 11:55:00,71.01,71.02,70.99,71.02,23900.0,40.9358,40.9416,40.9243,40.9416,23900.0
2006-02-24 12:00:00,71.02,71.02,71.0,71.0,12300.0,40.9416,40.9416,40.9301,40.9301,12300.0
2006-02-24 12:05:00,71.0,71.09,71.0,71.09,12100.0,40.9301,40.982,40.9301,40.982,12100.0
2006-02-24 12:10:00,71.07,71.09,71.02,71.02,5100.0,40.9704,40.982,40.9416,40.9416,5100.0
2006-02-24 12:15:00,71.02,71.14,71.02,71.12,10600.0,40.9416,41.0108,40.9416,40.9993,10600.0
2006-02-24 12:20:00,71.14,71.21,71.13,71.14,9000.0,41.0108,41.0511,41.005,41.0108,9000.0
2006-02-24 12:25:00,71.13,71.14,71.07,71.08,5900.0,41.005,41.0108,40.9704,40.9762,5900.0
2006-02-24 12:30:00,71.08,71.09,71.05,71.09,5400.0,40.9762,40.982,40.9589,40.982,5400.0
2006-02-24 12:35:00,71.08,71.13,71.08,71.13,5700.0,40.9762,41.005,40.9762,41.005,5700.0
2006-02-24 12:40:00,71.14,71.3,71.14,71.3,12400.0,41.0108,41.103,41.0108,41.103,12400.0
2006-02-24 12:45:00,71.3,71.31,71.27,71.3,9500.0,41.103,41.1088,41.0857,41.103,9500.0
2006-02-24 12:50:00,71.31,71.36,71.31,71.36,12300.0,41.1088,41.1376,41.1088,41.1376,12300.0
2006-02-24 12:55:00,71.36,71.4,71.35,71.35,17500.0,41.1376,41.1607,41.1319,41.1319,17500.0
2006-02-24 13:00:00,71.34,71.42,71.27,71.28,14600.0,41.1261,41.1722,41.0857,41.0915,14600.0
2006-02-24 13:05:00,71.29,71.36,71.29,71.34,9800.0,41.0973,41.1376,41.0973,41.1261,9800.0
2006-02-24 13:10:00,71.32,71.32,71.25,71.28,10500.0,41.1146,41.1146,41.0742,41.0915,10500.0
2006-02-24 13:15:00,71.29,71.32,71.25,71.26,6500.0,41.0973,41.1146,41.0742,41.08,6500.0
2006-02-24 13:20:00,71.25,71.27,71.25,71.27,6000.0,41.0742,41.0857,41.0742,41.0857,6000.0
2006-02-24 13:25:00,71.28,71.33,71.28,71.33,11700.0,41.0915,41.1203,41.0915,41.1203,11700.0
2006-02-24 13:30:00,71.31,71.31,71.26,71.26,11100.0,41.1088,41.1088,41.08,41.08,11100.0
2006-02-24 13:35:00,71.25,71.3,71.25,71.29,7700.0,41.0742,41.103,41.0742,41.0973,7700.0
2006-02-24 13:40:00,71.3,71.32,71.2,71.2,17100.0,41.103,41.1146,41.0454,41.0454,17100.0
2006-02-24 13:45:00,71.2,71.25,71.18,71.18,7600.0,41.0454,41.0742,41.0339,41.0339,7600.0
2006-02-24 13:50:00,71.18,71.22,71.15,71.15,15500.0,41.0339,41.0569,41.0166,41.0166,15500.0
2006-02-24 13:55:00,71.15,71.19,71.12,71.14,16700.0,41.0166,41.0396,40.9993,41.0108,16700.0
2006-02-24 14:00:00,71.12,71.17,71.09,71.15,39700.0,40.9993,41.0281,40.982,41.0166,39700.0
2006-02-24 14:05:00,71.15,71.15,71.08,71.08,9800.0,41.0166,41.0166,40.9762,40.9762,9800.0
2006-02-24 14:10:00,71.05,71.05,70.95,70.98,12300.0,40.9589,40.9589,40.9013,40.9186,12300.0
2006-02-24 14:15:00,70.98,70.99,70.98,70.99,3000.0,40.9186,40.9243,40.9186,40.9243,3000.0
2006-02-24 14:20:00,70.99,71.02,70.99,71.01,13500.0,40.9243,40.9416,40.9243,40.9358,13500.0
2006-02-24 14:25:00,71.02,71.08,71.01,71.05,17300.0,40.9416,40.9762,40.9358,40.9589,17300.0
2006-02-24 14:30:00,71.04,71.05,70.93,71.05,17300.0,40.9531,40.9589,40.8897,40.9589,17300.0
2006-02-24 14:35:00,71.06,71.08,71.04,71.07,14700.0,40.9647,40.9762,40.9531,40.9704,14700.0
2006-02-24 14:40:00,71.07,71.08,71.03,71.08,20200.0,40.9704,40.9762,40.9474,40.9762,20200.0
2006-02-24 14:45:00,71.06,71.06,70.99,71.0,179100.0,40.9647,40.9647,40.9243,40.9301,179100.0
2006-02-24 14:50:00,70.99,71.06,70.97,71.06,16900.0,40.9243,40.9647,40.9128,40.9647,16900.0
2006-02-24 14:55:00,71.06,71.06,70.98,71.04,17600.0,40.9647,40.9647,40.9186,40.9531,17600.0
2006-02-24 15:00:00,71.05,71.1,70.9,70.94,24600.0,40.9589,40.9877,40.8724,40.8955,24600.0
2006-02-24 15:05:00,70.92,70.95,70.91,70.92,18100.0,40.884,40.9013,40.8782,40.884,18100.0
2006-02-24 15:10:00,70.92,70.92,70.89,70.91,8200.0,40.884,40.884,40.8667,40.8782,8200.0
2006-02-24 15:15:00,70.91,70.92,70.9,70.9,11600.0,40.8782,40.884,40.8724,40.8724,11600.0
2006-02-24 15:20:00,70.9,70.93,70.9,70.91,7100.0,40.8724,40.8897,40.8724,40.8782,7100.0
2006-02-24 15:25:00,70.91,70.91,70.89,70.9,4700.0,40.8782,40.8782,40.8667,40.8724,4700.0
2006-02-24 15:30:00,70.89,70.91,70.8,70.9,13700.0,40.8667,40.8782,40.8148,40.8724,13700.0
2006-02-24 15:35:00,70.9,70.9,70.77,70.78,16500.0,40.8724,40.8724,40.7975,40.8033,16500.0
2006-02-24 15:40:00,70.78,70.78,70.62,70.73,45400.0,40.8033,40.8033,40.711,40.7744,45400.0
2006-02-24 15:45:00,70.73,70.78,70.71,70.76,80600.0,40.7744,40.8033,40.7629,40.7917,80600.0
2006-02-24 15:50:00,70.77,70.91,70.77,70.91,20600.0,40.7975,40.8782,40.7975,40.8782,20600.0
2006-02-24 15:55:00,70.9,70.92,70.88,70.92,18600.0,40.8724,40.884,40.8609,40.884,18600.0
2006-02-27 09:30:00,70.66,70.97,70.65,70.83,34500.0,40.7341,40.9128,40.7283,40.8321,34500.0
2006-02-27 09:35:00,70.73,70.95,70.67,70.68,21000.0,40.7744,40.9013,40.7398,40.7456,21000.0
2006-02-27 09:40:00,70.75,70.99,70.73,70.85,13400.0,40.786,40.9243,40.7744,40.8436,13400.0
2006-02-27 09:45:00,70.86,70.96,70.79,70.79,6800.0,40.8494,40.907,40.809,40.809,6800.0
2006-02-27 09:50:00,70.79,70.85,70.67,70.84,13900.0,40.809,40.8436,40.7398,40.8378,13900.0
2006-02-27 09:55:00,70.85,70.87,70.8,70.81,13500.0,40.8436,40.8551,40.8148,40.8206,13500.0
2006-02-27 10:00:00,70.81,71.06,70.8,70.8,18400.0,40.8206,40.9647,40.8148,40.8148,18400.0
2006-02-27 10:05:00,70.79,71.07,70.79,70.9,16500.0,40.809,40.9704,40.809,40.8724,16500.0
2006-02-27 10:10:00,70.91,70.91,70.72,70.72,10700.0,40.8782,40.8782,40.7687,40.7687,10700.0
2006-02-27 10:15:00,70.69,70.76,70.52,70.63,20400.0,40.7514,40.7917,40.6534,40.7168,20400.0
2006-02-27 10:20:00,70.65,70.74,70.59,70.74,9900.0,40.7283,40.7802,40.6937,40.7802,9900.0
2006-02-27 10:25:00,70.73,70.79,70.73,70.79,7500.0,40.7744,40.809,40.7744,40.809,7500.0
2006-02-27 10:30:00,70.8,70.85,70.79,70.83,7800.0,40.8148,40.8436,40.809,40.8321,7800.0
2006-02-27 10:35:00,70.83,70.85,70.77,70.81,5800.0,40.8321,40.8436,40.7975,40.8206,5800.0
2006-02-27 10:40:00,70.79,70.84,70.75,70.84,11200.0,40.809,40.8378,40.786,40.8378,11200.0
2006-02-27 10:45:00,70.88,70.9,70.87,70.9,8900.0,40.8609,40.8724,40.8551,40.8724,8900.0
2006-02-27 10:50:00,70.9,70.9,70.83,70.84,10600.0,40.8724,40.8724,40.8321,40.8378,10600.0
2006-02-27 10:55:00,70.84,70.88,70.77,70.82,25500.0,40.8378,40.8609,40.7975,40.8263,25500.0
2006-02-27 11:00:00,70.83,70.94,70.83,70.91,4300.0,40.8321,40.8955,40.8321,40.8782,4300.0
2006-02-27 11:05:00,70.9,70.9,70.86,70.88,7300.0,40.8724,40.8724,40.8494,40.8609,7300.0
2006-02-27 11:10:00,70.87,71.04,70.84,71.04,31700.0,40.8551,40.9531,40.8378,40.9531,31700.0
2006-02-27 11:15:00,71.05,71.05,70.97,70.99,15700.0,40.9589,40.9589,40.9128,40.9243,15700.0
2006-02-27 11:20:00,71.0,71.07,71.0,71.06,8200.0,40.9301,40.9704,40.9301,40.9647,8200.0
2006-02-27 11:25:00,71.06,71.14,71.05,71.11,6900.0,40.9647,41.0108,40.9589,40.9935,6900.0
2006-02-27 11:30:00,71.12,71.28,71.1,71.13,27900.0,40.9993,41.0915,40.9877,41.005,27900.0
2006-02-27 11:35:00,71.13,71.15,71.02,71.09,9900.0,41.005,41.0166,40.9416,40.982,9900.0
2006-02-27 11:40:00,71.04,71.04,70.96,70.96,6900.0,40.9531,40.9531,40.907,40.907,6900.0
2006-02-27 11:45:00,70.96,70.97,70.95,70.97,6700.0,40.907,40.9128,40.9013,40.9128,6700.0
2006-02-27 11:50:00,70.96,70.98,70.9,70.9,9600.0,40.907,40.9186,40.8724,40.8724,9600.0
2006-02-27 11:55:00,70.91,70.92,70.9,70.92,6400.0,40.8782,40.884,40.8724,40.884,6400.0
2006-02-27 12:00:00,70.91,70.92,70.91,70.91,5500.0,40.8782,40.884,40.8782,40.8782,5500.0
2006-02-27 12:05:00,70.91,70.99,70.9,70.98,9800.0,40.8782,40.9243,40.8724,40.9186,9800.0
2006-02-27 12:10:00,70.97,71.06,70.97,71.02,8100.0,40.9128,40.9647,40.9128,40.9416,8100.0
2006-02-27 12:15:00,71.0,71.01,70.99,71.0,3500.0,40.9301,40.9358,40.9243,40.9301,3500.0
2006-02-27 12:20:00,71.0,71.11,71.0,71.11,7300.0,40.9301,40.9935,40.9301,40.9935,7300.0
2006-02-27 12:25:00,71.13,71.17,71.13,71.17,5600.0,41.005,41.0281,41.005,41.0281,5600.0
2006-02-27 12:30:00,71.18,71.18,71.13,71.15,3800.0,41.0339,41.0339,41.005,41.0166,3800.0
2006-02-27 12:35:00,71.15,71.16,71.14,71.15,6300.0,41.0166,41.0223,41.0108,41.0166,6300.0
2006-02-27 12:40:00,71.14,71.14,71.04,71.05,5100.0,41.0108,41.0108,40.9531,40.9589,5100.0
2006-02-27 12:45:00,71.04,71.04,70.97,70.97,4800.0,40.9531,40.9531,40.9128,40.9128,4800.0
2006-02-27 12:50:00,70.97,71.03,70.97,71.02,5400.0,40.9128,40.9474,40.9128,40.9416,5400.0
2006-02-27 12:55:00,71.02,71.02,70.89,70.91,6500.0,40.9416,40.9416,40.8667,40.8782,6500.0
2006-02-27 13:00:00,70.9,70.91,70.9,70.9,7300.0,40.8724,40.8782,40.8724,40.8724,7300.0
2006-02-27 13:05:00,70.9,70.93,70.9,70.93,11400.0,40.8724,40.8897,40.8724,40.8897,11400.0
2006-02-27 13:10:00,70.91,70.93,70.91,70.93,20200.0,40.8782,40.8897,40.8782,40.8897,20200.0
2006-02-27 13:15:00,70.93,71.02,70.92,71.02,7800.0,40.8897,40.9416,40.884,40.9416,7800.0
2006-02-27 13:20:00,71.01,71.03,70.96,71.03,10500.0,40.9358,40.9474,40.907,40.9474,10500.0
2006-02-27 13:25:00,71.03,71.2,71.03,71.14,22500.0,40.9474,41.0454,40.9474,41.0108,22500.0
2006-02-27 13:30:00,71.13,71.2,71.08,71.19,8000.0,41.005,41.0454,40.9762,41.0396,8000.0
2006-02-27 13:35:00,71.19,71.21,71.16,71.17,17000.0,41.0396,41.0511,41.0223,41.0281,17000.0
2006-02-27 13:40:00,71.17,71.22,71.09,71.09,15000.0,41.0281,41.0569,40.982,40.982,15000.0
2006-02-27 13:45:00,71.09,71.1,71.09,71.1,6900.0,40.982,40.9877,40.982,40.9877,6900.0
2006-02-27 13:50:00,71.11,71.14,71.11,71.11,10300.0,40.9935,41.0108,40.9935,40.9935,10300.0
2006-02-27 13:55:00,71.11,71.11,71.0,71.0,11000.0,40.9935,40.9935,40.9301,40.9301,11000.0
2006-02-27 14:00:00,71.0,71.07,70.99,71.07,8600.0,40.9301,40.9704,40.9243,40.9704,8600.0
2006-02-27 14:05:00,71.06,71.06,70.81,70.93,14900.0,40.9647,40.9647,40.8206,40.8897,14900.0
2006-02-27 14:10:00,70.93,70.93,70.83,70.88,8600.0,40.8897,40.8897,40.8321,40.8609,8600.0
2006-02-27 14:15:00,70.85,70.87,70.81,70.81,5000.0,40.8436,40.8551,40.8206,40.8206,5000.0
2006-02-27 14:20:00,70.82,70.85,70.77,70.81,7700.0,40.8263,40.8436,40.7975,40.8206,7700.0
2006-02-27 14:25:00,70.82,70.83,70.78,70.83,9100.0,40.8263,40.8321,40.8033,40.8321,9100.0
2006-02-27 14:30:00,70.84,70.9,70.84,70.88,7400.0,40.8378,40.8724,40.8378,40.8609,7400.0
2006-02-27 14:35:00,70.88,70.88,70.85,70.86,9200.0,40.8609,40.8609,40.8436,40.8494,9200.0
2006-02-27 14:40:00,70.84,70.89,70.84,70.88,9600.0,40.8378,40.8667,40.8378,40.8609,9600.0
2006-02-27 14:45:00,70.88,70.89,70.86,70.88,10500.0,40.8609,40.8667,40.8494,40.8609,10500.0
2006-02-27 14:50:00,70.86,70.86,70.72,70.72,19700.0,40.8494,40.8494,40.7687,40.7687,19700.0
2006-02-27 14:55:00,70.71,70.81,70.71,70.81,13400.0,40.7629,40.8206,40.7629,40.8206,13400.0
2006-02-27 15:00:00,70.8,70.86,70.78,70.85,19000.0,40.8148,40.8494,40.8033,40.8436,19000.0
2006-02-27 15:05:00,70.86,70.91,70.86,70.9,13200.0,40.8494,40.8782,40.8494,40.8724,13200.0
2006-02-27 15:10:00,70.9,70.9,70.84,70.86,11800.0,40.8724,40.8724,40.8378,40.8494,11800.0
2006-02-27 15:15:00,70.84,70.9,70.84,70.9,9900.0,40.8378,40.8724,40.8378,40.8724,9900.0
2006-02-27 15:20:00,70.91,70.98,70.91,70.95,7500.0,40.8782,40.9186,40.8782,40.9013,7500.0
2006-02-27 15:25:00,70.94,70.96,70.91,70.94,9500.0,40.8955,40.907,40.8782,40.8955,9500.0
2006-02-27 15:30:00,70.95,71.04,70.87,70.87,16800.0,40.9013,40.9531,40.8551,40.8551,16800.0
2006-02-27 15:35:00,70.87,70.87,70.78,70.8,15100.0,40.8551,40.8551,40.8033,40.8148,15100.0
2006-02-27 15:40:00,70.79,70.83,70.77,70.83,7900.0,40.809,40.8321,40.7975,40.8321,7900.0
2006-02-27 15:45:00,70.83,70.85,70.81,70.85,16300.0,40.8321,40.8436,40.8206,40.8436,16300.0
2006-02-27 15:50:00,70.85,70.86,70.82,70.84,19000.0,40.8436,40.8494,40.8263,40.8378,19000.0
2006-02-27 15:55:00,70.84,70.98,70.84,70.98,45600.0,40.8378,40.9186,40.8378,40.9186,45600.0
2006-02-28 09:30:00,70.9,70.9,70.72,70.72,20200.0,40.8724,40.8724,40.7687,40.7687,20200.0
2006-02-28 09:35:00,70.71,70.86,70.65,70.71,9000.0,40.7629,40.8494,40.7283,40.7629,9000.0
2006-02-28 09:40:00,70.67,70.74,70.5,70.62,12100.0,40.7398,40.7802,40.6418,40.711,12100.0
2006-02-28 09:45:00,70.66,70.9,70.66,70.69,12200.0,40.7341,40.8724,40.7341,40.7514,12200.0
2006-02-28 09:50:00,70.69,70.78,70.67,70.67,13000.0,40.7514,40.8033,40.7398,40.7398,13000.0
2006-02-28 09:55:00,70.67,70.86,70.67,70.86,13600.0,40.7398,40.8494,40.7398,40.8494,13600.0
2006-02-28 10:00:00,70.83,70.83,70.68,70.71,10000.0,40.8321,40.8321,40.7456,40.7629,10000.0
2006-02-28 10:05:00,70.69,70.69,70.51,70.52,6200.0,40.7514,40.7514,40.6476,40.6534,6200.0
2006-02-28 10:10:00,70.51,70.53,70.47,70.48,6700.0,40.6476,40.6591,40.6245,40.6303,6700.0
2006-02-28 10:15:00,70.48,70.68,70.48,70.68,3900.0,40.6303,40.7456,40.6303,40.7456,3900.0
2006-02-28 10:20:00,70.68,70.7,70.61,70.61,5200.0,40.7456,40.7571,40.7053,40.7053,5200.0
2006-02-28 10:25:00,70.61,70.64,70.44,70.44,9900.0,40.7053,40.7226,40.6073,40.6073,9900.0
2006-02-28 10:30:00,70.44,70.55,70.36,70.5,11500.0,40.6073,40.6707,40.5611,40.6418,11500.0
2006-02-28 10:35:00,70.5,70.5,70.4,70.44,22600.0,40.6418,40.6418,40.5842,40.6073,22600.0
2006-02-28 10:40:00,70.43,70.47,70.42,70.46,9300.0,40.6015,40.6245,40.5957,40.6188,9300.0
2006-02-28 10:45:00,70.45,70.48,70.38,70.41,20600.0,40.613,40.6303,40.5727,40.59,20600.0
2006-02-28 10:50:00,70.4,70.42,70.35,70.35,18100.0,40.5842,40.5957,40.5554,40.5554,18100.0
2006-02-28 10:55:00,70.34,70.36,70.25,70.26,30400.0,40.5496,40.5611,40.4977,40.5035,30400.0
2006-02-28 11:00:00,70.26,70.26,70.2,70.21,19700.0,40.5035,40.5035,40.4689,40.4747,19700.0
2006-02-28 11:05:00,70.22,70.37,70.22,70.26,168100.0,40.4804,40.5669,40.4804,40.5035,168100.0
2006-02-28 11:10:00,70.25,70.27,70.05,70.12,10000.0,40.4977,40.5093,40.3824,40.4228,10000.0
2006-02-28 11:15:00,70.14,70.14,70.04,70.09,8700.0,40.4343,40.4343,40.3767,40.4055,8700.0
2006-02-28 11:20:00,70.09,70.09,70.03,70.04,5600.0,40.4055,40.4055,40.3709,40.3767,5600.0
2006-02-28 11:25:00,70.03,70.07,69.94,69.96,16900.0,40.3709,40.394,40.319,40.3305,16900.0
2006-02-28 11:30:00,69.96,70.0,69.9,70.0,15200.0,40.3305,40.3536,40.296,40.3536,15200.0
2006-02-28 11:35:00,70.0,70.07,69.96,70.03,22400.0,40.3536,40.394,40.3305,40.3709,22400.0
2006-02-28 11:40:00,70.03,70.03,69.94,69.99,13100.0,40.3709,40.3709,40.319,40.3478,13100.0
2006-02-28 11:45:00,70.0,70.01,69.98,70.0,20900.0,40.3536,40.3594,40.3421,40.3536,20900.0
2006-02-28 11:50:00,69.99,70.0,69.98,69.98,24000.0,40.3478,40.3536,40.3421,40.3421,24000.0
2006-02-28 11:55:00,70.0,70.0,69.98,69.98,10300.0,40.3536,40.3536,40.3421,40.3421,10300.0
2006-02-28 12:00:00,69.97,70.0,69.97,69.99,31800.0,40.3363,40.3536,40.3363,40.3478,31800.0
2006-02-28 12:05:00,69.99,70.09,69.98,70.09,13100.0,40.3478,40.4055,40.3421,40.4055,13100.0
2006-02-28 12:10:00,70.1,70.11,70.02,70.02,7900.0,40.4113,40.417,40.3651,40.3651,7900.0
2006-02-28 12:15:00,70.0,70.02,70.0,70.02,9400.0,40.3536,40.3651,40.3536,40.3651,9400.0
2006-02-28 12:20:00,70.01,70.07,70.01,70.04,9700.0,40.3594,40.394,40.3594,40.3767,9700.0
2006-02-28 12:25:00,70.04,70.04,69.88,69.91,33200.0,40.3767,40.3767,40.2844,40.3017,33200.0
2006-02-28 12:30:00,69.92,69.94,69.81,69.81,13800.0,40.3075,40.319,40.2441,40.2441,13800.0
2006-02-28 12:35:00,69.82,69.93,69.82,69.93,4500.0,40.2498,40.3133,40.2498,40.3133,4500.0
2006-02-28 12:40:00,69.93,70.01,69.93,69.96,13000.0,40.3133,40.3594,40.3133,40.3305,13000.0
2006-02-28 12:45:00,69.96,69.97,69.77,69.77,21600.0,40.3305,40.3363,40.221,40.221,21600.0
2006-02-28 12:50:00,69.77,69.88,69.77,69.88,17500.0,40.221,40.2844,40.221,40.2844,17500.0
2006-02-28 12:55:00,69.87,69.92,69.87,69.89,8600.0,40.2787,40.3075,40.2787,40.2902,8600.0
2006-02-28 13:00:00,69.9,69.97,69.9,69.94,10900.0,40.296,40.3363,40.296,40.319,10900.0
2006-02-28 13:05:00,69.94,69.98,69.92,69.93,15900.0,40.319,40.3421,40.3075,40.3133,15900.0
2006-02-28 13:10:00,69.93,69.97,69.92,69.97,10700.0,40.3133,40.3363,40.3075,40.3363,10700.0
2006-02-28 13:15:00,69.97,69.98,69.94,69.97,4500.0,40.3363,40.3421,40.319,40.3363,4500.0
2006-02-28 13:20:00,69.97,69.98,69.93,69.94,7500.0,40.3363,40.3421,40.3133,40.319,7500.0
2006-02-28 13:25:00,69.95,70.0,69.94,69.98,11000.0,40.3248,40.3536,40.319,40.3421,11000.0
2006-02-28 13:30:00,69.99,70.19,69.99,70.14,28600.0,40.3478,40.4631,40.3478,40.4343,28600.0
2006-02-28 13:35:00,70.14,70.16,70.11,70.11,10500.0,40.4343,40.4458,40.417,40.417,10500.0
2006-02-28 13:40:00,70.11,70.11,69.99,70.0,15500.0,40.417,40.417,40.3478,40.3536,15500.0
2006-02-28 13:45:00,70.0,70.08,70.0,70.08,9400.0,40.3536,40.3997,40.3536,40.3997,9400.0
2006-02-28 13:50:00,70.09,70.17,70.08,70.13,10500.0,40.4055,40.4516,40.3997,40.4285,10500.0
2006-02-28 13:55:00,70.12,70.12,70.04,70.04,7000.0,40.4228,40.4228,40.3767,40.3767,7000.0
2006-02-28 14:00:00,70.05,70.1,70.01,70.08,10800.0,40.3824,40.4113,40.3594,40.3997,10800.0
2006-02-28 14:05:00,70.06,70.07,70.0,70.05,12700.0,40.3882,40.394,40.3536,40.3824,12700.0
2006-02-28 14:10:00,70.05,70.11,70.04,70.08,7100.0,40.3824,40.417,40.3767,40.3997,7100.0
2006-02-28 14:15:00,70.08,70.09,70.07,70.09,3300.0,40.3997,40.4055,40.394,40.4055,3300.0
2006-02-28 14:20:00,70.08,70.12,70.07,70.1,11500.0,40.3997,40.4228,40.394,40.4113,11500.0
2006-02-28 14:25:00,70.12,70.16,70.1,70.14,8500.0,40.4228,40.4458,40.4113,40.4343,8500.0
2006-02-28 14:30:00,70.16,70.16,70.04,70.05,5800.0,40.4458,40.4458,40.3767,40.3824,5800.0
2006-02-28 14:35:00,70.04,70.13,70.01,70.1,8000.0,40.3767,40.4285,40.3594,40.4113,8000.0
2006-02-28 14:40:00,70.09,70.1,70.03,70.09,8300.0,40.4055,40.4113,40.3709,40.4055,8300.0
2006-02-28 14:45:00,70.07,70.07,70.0,70.0,9900.0,40.394,40.394,40.3536,40.3536,9900.0
2006-02-28 14:50:00,70.0,70.15,70.0,70.12,10400.0,40.3536,40.4401,40.3536,40.4228,10400.0
2006-02-28 14:55:00,70.13,70.15,70.07,70.11,9600.0,40.4285,40.4401,40.394,40.417,9600.0
2006-02-28 15:00:00,70.1,70.18,70.05,70.05,13300.0,40.4113,40.4574,40.3824,40.3824,13300.0
2006-02-28 15:05:00,70.05,70.06,69.99,70.06,17800.0,40.3824,40.3882,40.3478,40.3882,17800.0
2006-02-28 15:10:00,70.06,70.12,70.06,70.07,12500.0,40.3882,40.4228,40.3882,40.394,12500.0
2006-02-28 15:15:00,70.08,70.2,70.08,70.1,28300.0,40.3997,40.4689,40.3997,40.4113,28300.0
2006-02-28 15:20:00,70.1,70.1,70.05,70.08,36600.0,40.4113,40.4113,40.3824,40.3997,36600.0
2006-02-28 15:25:00,70.09,70.18,70.08,70.17,14200.0,40.4055,40.4574,40.3997,40.4516,14200.0
2006-02-28 15:30:00,70.18,70.24,70.05,70.05,14300.0,40.4574,40.492,40.3824,40.3824,14300.0
2006-02-28 15:35:00,70.05,70.12,70.04,70.1,11000.0,40.3824,40.4228,40.3767,40.4113,11000.0
2006-02-28 15:40:00,70.1,70.33,70.1,70.25,37300.0,40.4113,40.5438,40.4113,40.4977,37300.0
2006-02-28 15:45:00,70.26,70.26,70.17,70.18,25700.0,40.5035,40.5035,40.4516,40.4574,25700.0
2006-02-28 15:50:00,70.19,70.24,70.19,70.24,23200.0,40.4631,40.492,40.4631,40.492,23200.0
2006-02-28 15:55:00,70.24,70.32,70.24,70.31,47300.0,40.492,40.5381,40.492,40.5323,47300.0
2006-03-01 09:30:00,70.43,70.67,70.4,70.66,23300.0,40.6015,40.7398,40.5842,40.7341,23300.0
2006-03-01 09:35:00,70.66,70.68,70.37,70.47,16400.0,40.7341,40.7456,40.5669,40.6245,16400.0
2006-03-01 09:40:00,70.47,70.63,70.45,70.56,17000.0,40.6245,40.7168,40.613,40.6764,17000.0
2006-03-01 09:45:00,70.6,70.87,70.6,70.74,327000.0,40.6995,40.8551,40.6995,40.7802,327000.0
2006-03-01 09:50:00,70.74,70.76,70.65,70.75,20500.0,40.7802,40.7917,40.7283,40.786,20500.0
2006-03-01 09:55:00,70.74,70.79,70.63,70.67,26000.0,40.7802,40.809,40.7168,40.7398,26000.0
2006-03-01 10:00:00,70.73,70.9,70.68,70.68,29500.0,40.7744,40.8724,40.7456,40.7456,29500.0
2006-03-01 10:05:00,70.69,70.72,70.57,70.61,14000.0,40.7514,40.7687,40.6822,40.7053,14000.0
2006-03-01 10:10:00,70.59,70.59,70.46,70.52,12300.0,40.6937,40.6937,40.6188,40.6534,12300.0
2006-03-01 10:15:00,70.53,70.56,70.45,70.47,17000.0,40.6591,40.6764,40.613,40.6245,17000.0
2006-03-01 10:20:00,70.47,70.5,70.46,70.49,17900.0,40.6245,40.6418,40.6188,40.6361,17900.0
2006-03-01 10:25:00,70.49,70.69,70.47,70.69,15800.0,40.6361,40.7514,40.6245,40.7514,15800.0
2006-03-01 10:30:00,70.73,70.82,70.66,70.71,40000.0,40.7744,40.8263,40.7341,40.7629,40000.0
2006-03-01 10:35:00,70.73,70.74,70.66,70.66,32900.0,40.7744,40.7802,40.7341,40.7341,32900.0
2006-03-01 10:40:00,70.68,70.73,70.62,70.65,23900.0,40.7456,40.7744,40.711,40.7283,23900.0
2006-03-01 10:45:00,70.7,70.87,70.7,70.8,24400.0,40.7571,40.8551,40.7571,40.8148,24400.0
2006-03-01 10:50:00,70.79,70.79,70.67,70.69,18700.0,40.809,40.809,40.7398,40.7514,18700.0
2006-03-01 10:55:00,70.69,70.69,70.56,70.62,7400.0,40.7514,40.7514,40.6764,40.711,7400.0
2006-03-01 11:00:00,70.64,70.67,70.6,70.62,5300.0,40.7226,40.7398,40.6995,40.711,5300.0
2006-03-01 11:05:00,70.64,70.7,70.56,70.56,7700.0,40.7226,40.7571,40.6764,40.6764,7700.0
2006-03-01 11:10:00,70.56,70.73,70.55,70.73,8900.0,40.6764,40.7744,40.6707,40.7744,8900.0
2006-03-01 11:15:00,70.76,70.9,70.76,70.82,27600.0,40.7917,40.8724,40.7917,40.8263,27600.0
2006-03-01 11:20:00,70.83,70.85,70.82,70.85,10100.0,40.8321,40.8436,40.8263,40.8436,10100.0
2006-03-01 11:25:00,70.86,70.9,70.84,70.85,21800.0,40.8494,40.8724,40.8378,40.8436,21800.0
2006-03-01 11:30:00,70.85,70.91,70.82,70.82,18400.0,40.8436,40.8782,40.8263,40.8263,18400.0
2006-03-01 11:35:00,70.82,70.86,70.82,70.86,19400.0,40.8263,40.8494,40.8263,40.8494,19400.0
2006-03-01 11:40:00,70.85,70.86,70.8,70.85,26700.0,40.8436,40.8494,40.8148,40.8436,26700.0
2006-03-01 11:45:00,70.84,70.88,70.82,70.88,13300.0,40.8378,40.8609,40.8263,40.8609,13300.0
2006-03-01 11:50:00,70.88,70.9,70.88,70.89,7300.0,40.8609,40.8724,40.8609,40.8667,7300.0
2006-03-01 11:55:00,70.89,70.96,70.85,70.96,27600.0,40.8667,40.907,40.8436,40.907,27600.0
2006-03-01 12:00:00,70.99,71.04,70.9,70.9,21800.0,40.9243,40.9531,40.8724,40.8724,21800.0
2006-03-01 12:05:00,70.92,70.97,70.9,70.9,8000.0,40.884,40.9128,40.8724,40.8724,8000.0
2006-03-01 12:10:00,70.91,70.91,70.85,70.86,8400.0,40.8782,40.8782,40.8436,40.8494,8400.0
2006-03-01 12:15:00,70.86,70.86,70.82,70.82,6200.0,40.8494,40.8494,40.8263,40.8263,6200.0
2006-03-01 12:20:00,70.82,70.89,70.82,70.88,7700.0,40.8263,40.8667,40.8263,40.8609,7700.0
2006-03-01 12:25:00,70.88,70.89,70.83,70.83,4700.0,40.8609,40.8667,40.8321,40.8321,4700.0
2006-03-01 12:30:00,70.83,70.83,70.75,70.75,5600.0,40.8321,40.8321,40.786,40.786,5600.0
2006-03-01 12:35:00,70.75,70.75,70.53,70.53,39500.0,40.786,40.786,40.6591,40.6591,39500.0
2006-03-01 12:40:00,70.54,70.66,70.54,70.65,10200.0,40.6649,40.7341,40.6649,40.7283,10200.0
2006-03-01 12:45:00,70.66,70.67,70.61,70.61,11000.0,40.7341,40.7398,40.7053,40.7053,11000.0
2006-03-01 12:50:00,70.61,70.61,70.56,70.56,10000.0,40.7053,40.7053,40.6764,40.6764,10000.0
2006-03-01 12:55:00,70.56,70.67,70.55,70.67,10700.0,40.6764,40.7398,40.6707,40.7398,10700.0
2006-03-01 13:00:00,70.68,70.74,70.68,70.7,9400.0,40.7456,40.7802,40.7456,40.7571,9400.0
2006-03-01 13:05:00,70.7,70.72,70.67,70.68,7500.0,40.7571,40.7687,40.7398,40.7456,7500.0
2006-03-01 13:10:00,70.67,70.67,70.63,70.65,7700.0,40.7398,40.7398,40.7168,40.7283,7700.0
2006-03-01 13:15:00,70.63,70.69,70.63,70.68,6600.0,40.7168,40.7514,40.7168,40.7456,6600.0
2006-03-01 13:20:00,70.68,70.69,70.58,70.66,16600.0,40.7456,40.7514,40.688,40.7341,16600.0
2006-03-01 13:25:00,70.64,70.79,70.64,70.75,15500.0,40.7226,40.809,40.7226,40.786,15500.0
2006-03-01 13:30:00,70.75,70.81,70.74,70.78,11000.0,40.786,40.8206,40.7802,40.8033,11000.0
2006-03-01 13:35:00,70.79,70.83,70.79,70.83,10900.0,40.809,40.8321,40.809,40.8321,10900.0
2006-03-01 13:40:00,70.82,70.84,70.79,70.82,14600.0,40.8263,40.8378,40.809,40.8263,14600.0
2006-03-01 13:45:00,70.84,70.89,70.83,70.87,9700.0,40.8378,40.8667,40.8321,40.8551,9700.0
2006-03-01 13:50:00,70.88,70.88,70.8,70.83,13900.0,40.8609,40.8609,40.8148,40.8321,13900.0
2006-03-01 13:55:00,70.84,70.9,70.83,70.9,10800.0,40.8378,40.8724,40.8321,40.8724,10800.0
2006-03-01 14:00:00,70.9,70.91,70.85,70.9,15300.0,40.8724,40.8782,40.8436,40.8724,15300.0
2006-03-01 14:05:00,70.91,70.94,70.87,70.94,10100.0,40.8782,40.8955,40.8551,40.8955,10100.0
2006-03-01 14:10:00,70.94,70.95,70.91,70.95,12900.0,40.8955,40.9013,40.8782,40.9013,12900.0
2006-03-01 14:15:00,70.96,70.98,70.89,70.92,13900.0,40.907,40.9186,40.8667,40.884,13900.0
2006-03-01 14:20:00,70.92,70.96,70.9,70.96,10900.0,40.884,40.907,40.8724,40.907,10900.0
2006-03-01 14:25:00,70.96,71.0,70.93,70.93,14200.0,40.907,40.9301,40.8897,40.8897,14200.0
2006-03-01 14:30:00,70.93,70.93,70.77,70.91,14200.0,40.8897,40.8897,40.7975,40.8782,14200.0
2006-03-01 14:35:00,70.91,70.91,70.8,70.82,9800.0,40.8782,40.8782,40.8148,40.8263,9800.0
2006-03-01 14:40:00,70.81,70.87,70.81,70.87,9200.0,40.8206,40.8551,40.8206,40.8551,9200.0
2006-03-01 14:45:00,70.86,70.87,70.8,70.86,10200.0,40.8494,40.8551,40.8148,40.8494,10200.0
2006-03-01 14:50:00,70.84,70.95,70.82,70.95,56400.0,40.8378,40.9013,40.8263,40.9013,56400.0
2006-03-01 14:55:00,70.95,70.95,70.85,70.85,9600.0,40.9013,40.9013,40.8436,40.8436,9600.0
2006-03-01 15:00:00,70.86,70.95,70.86,70.89,8800.0,40.8494,40.9013,40.8494,40.8667,8800.0
2006-03-01 15:05:00,70.88,70.93,70.88,70.93,7200.0,40.8609,40.8897,40.8609,40.8897,7200.0
2006-03-01 15:10:00,70.9,70.92,70.86,70.87,15600.0,40.8724,40.884,40.8494,40.8551,15600.0
2006-03-01 15:15:00,70.86,70.92,70.86,70.9,14200.0,40.8494,40.884,40.8494,40.8724,14200.0
2006-03-01 15:20:00,70.92,70.96,70.91,70.92,9400.0,40.884,40.907,40.8782,40.884,9400.0
2006-03-01 15:25:00,70.93,71.0,70.93,70.99,8900.0,40.8897,40.9301,40.8897,40.9243,8900.0
2006-03-01 15:30:00,70.99,71.12,70.98,71.04,24100.0,40.9243,40.9993,40.9186,40.9531,24100.0
2006-03-01 15:35:00,71.03,71.04,71.0,71.0,12600.0,40.9474,40.9531,40.9301,40.9301,12600.0
2006-03-01 15:40:00,71.01,71.01,70.89,70.89,20000.0,40.9358,40.9358,40.8667,40.8667,20000.0
2006-03-01 15:45:00,70.89,70.94,70.86,70.9,30600.0,40.8667,40.8955,40.8494,40.8724,30600.0
2006-03-01 15:50:00,70.9,70.9,70.85,70.88,18400.0,40.8724,40.8724,40.8436,40.8609,18400.0
2006-03-01 15:55:00,70.88,70.89,70.84,70.85,30400.0,40.8609,40.8667,40.8378,40.8436,30400.0
2006-03-02 09:30:00,70.91,70.91,70.66,70.73,45900.0,40.8782,40.8782,40.7341,40.7744,45900.0
2006-03-02 09:35:00,70.69,70.73,70.51,70.57,16000.0,40.7514,40.7744,40.6476,40.6822,16000.0
2006-03-02 09:40:00,70.57,70.7,70.43,70.47,11600.0,40.6822,40.7571,40.6015,40.6245,11600.0
2006-03-02 09:45:00,70.52,70.63,70.5,70.5,24000.0,40.6534,40.7168,40.6418,40.6418,24000.0
2006-03-02 09:50:00,70.51,70.64,70.47,70.49,17700.0,40.6476,40.7226,40.6245,40.6361,17700.0
2006-03-02 09:55:00,70.48,70.48,70.41,70.41,18100.0,40.6303,40.6303,40.59,40.59,18100.0
2006-03-02 10:00:00,70.41,70.47,70.4,70.47,37600.0,40.59,40.6245,40.5842,40.6245,37600.0
2006-03-02 10:05:00,70.51,70.61,70.5,70.57,23300.0,40.6476,40.7053,40.6418,40.6822,23300.0
2006-03-02 10:10:00,70.57,70.57,70.4,70.41,12400.0,40.6822,40.6822,40.5842,40.59,12400.0
2006-03-02 10:15:00,70.42,70.52,70.4,70.47,10100.0,40.5957,40.6534,40.5842,40.6245,10100.0
2006-03-02 10:20:00,70.48,70.52,70.43,70.45,14500.0,40.6303,40.6534,40.6015,40.613,14500.0
2006-03-02 10:25:00,70.53,70.66,70.49,70.65,10300.0,40.6591,40.7341,40.6361,40.7283,10300.0
2006-03-02 10:30:00,70.66,70.66,70.45,70.45,18500.0,40.7341,40.7341,40.613,40.613,18500.0
2006-03-02 10:35:00,70.44,70.6,70.41,70.57,11400.0,40.6073,40.6995,40.59,40.6822,11400.0
2006-03-02 10:40:00,70.57,70.67,70.57,70.6,12900.0,40.6822,40.7398,40.6822,40.6995,12900.0
2006-03-02 10:45:00,70.61,70.64,70.52,70.61,8300.0,40.7053,40.7226,40.6534,40.7053,8300.0
2006-03-02 10:50:00,70.62,70.77,70.62,70.77,12300.0,40.711,40.7975,40.711,40.7975,12300.0
2006-03-02 10:55:00,70.77,70.8,70.63,70.71,13600.0,40.7975,40.8148,40.7168,40.7629,13600.0
2006-03-02 11:00:00,70.71,70.91,70.68,70.91,13100.0,40.7629,40.8782,40.7456,40.8782,13100.0
2006-03-02 11:05:00,70.94,70.97,70.81,70.82,12700.0,40.8955,40.9128,40.8206,40.8263,12700.0
2006-03-02 11:10:00,70.82,70.87,70.82,70.84,9300.0,40.8263,40.8551,40.8263,40.8378,9300.0
2006-03-02 11:15:00,70.85,70.93,70.82,70.83,20900.0,40.8436,40.8897,40.8263,40.8321,20900.0
2006-03-02 11:20:00,70.84,70.87,70.77,70.8,8300.0,40.8378,40.8551,40.7975,40.8148,8300.0
2006-03-02 11:25:00,70.8,70.93,70.79,70.92,6600.0,40.8148,40.8897,40.809,40.884,6600.0
2006-03-02 11:30:00,70.92,70.92,70.88,70.89,15600.0,40.884,40.884,40.8609,40.8667,15600.0
2006-03-02 11:35:00,70.89,70.95,70.81,70.81,7900.0,40.8667,40.9013,40.8206,40.8206,7900.0
2006-03-02 11:40:00,70.81,70.82,70.78,70.78,20500.0,40.8206,40.8263,40.8033,40.8033,20500.0
2006-03-02 11:45:00,70.8,70.8,70.72,70.72,8000.0,40.8148,40.8148,40.7687,40.7687,8000.0
2006-03-02 11:50:00,70.72,70.79,70.72,70.77,4700.0,40.7687,40.809,40.7687,40.7975,4700.0
2006-03-02 11:55:00,70.78,70.81,70.72,70.73,6100.0,40.8033,40.8206,40.7687,40.7744,6100.0
2006-03-02 12:00:00,70.74,70.79,70.74,70.78,3900.0,40.7802,40.809,40.7802,40.8033,3900.0
2006-03-02 12:05:00,70.76,70.76,70.64,70.65,8800.0,40.7917,40.7917,40.7226,40.7283,8800.0
2006-03-02 12:10:00,70.66,70.66,70.64,70.66,3400.0,40.7341,40.7341,40.7226,40.7341,3400.0
2006-03-02 12:15:00,70.65,70.69,70.59,70.63,15800.0,40.7283,40.7514,40.6937,40.7168,15800.0
2006-03-02 12:20:00,70.66,70.72,70.6,70.6,5500.0,40.7341,40.7687,40.6995,40.6995,5500.0
2006-03-02 12:25:00,70.61,70.61,70.55,70.55,11900.0,40.7053,40.7053,40.6707,40.6707,11900.0
2006-03-02 12:30:00,70.56,70.59,70.55,70.58,5800.0,40.6764,40.6937,40.6707,40.688,5800.0
2006-03-02 12:35:00,70.58,70.58,70.5,70.55,14900.0,40.688,40.688,40.6418,40.6707,14900.0
2006-03-02 12:40:00,70.55,70.67,70.55,70.64,6100.0,40.6707,40.7398,40.6707,40.7226,6100.0
2006-03-02 12:45:00,70.65,70.73,70.65,70.68,4100.0,40.7283,40.7744,40.7283,40.7456,4100.0
2006-03-02 12:50:00,70.67,70.67,70.6,70.61,7400.0,40.7398,40.7398,40.6995,40.7053,7400.0
2006-03-02 12:55:00,70.61,70.61,70.55,70.58,4700.0,40.7053,40.7053,40.6707,40.688,4700.0
2006-03-02 13:00:00,70.58,70.59,70.51,70.59,12900.0,40.688,40.6937,40.6476,40.6937,12900.0
2006-03-02 13:05:00,70.62,70.66,70.5,70.51,12500.0,40.711,40.7341,40.6418,40.6476,12500.0
2006-03-02 13:10:00,70.54,70.65,70.52,70.58,13500.0,40.6649,40.7283,40.6534,40.688,13500.0
2006-03-02 13:15:00,70.57,70.57,70.48,70.53,7200.0,40.6822,40.6822,40.6303,40.6591,7200.0
2006-03-02 13:20:00,70.53,70.53,70.48,70.48,6400.0,40.6591,40.6591,40.6303,40.6303,6400.0
2006-03-02 13:25:00,70.48,70.5,70.48,70.5,19100.0,40.6303,40.6418,40.6303,40.6418,19100.0
2006-03-02 13:30:00,70.51,70.59,70.48,70.52,26700.0,40.6476,40.6937,40.6303,40.6534,26700.0
2006-03-02 13:35:00,70.48,70.51,70.45,70.5,21500.0,40.6303,40.6476,40.613,40.6418,21500.0
2006-03-02 13:40:00,70.49,70.56,70.49,70.5,18400.0,40.6361,40.6764,40.6361,40.6418,18400.0
2006-03-02 13:45:00,70.51,70.53,70.5,70.53,19000.0,40.6476,40.6591,40.6418,40.6591,19000.0
2006-03-02 13:50:00,70.53,70.56,70.51,70.55,10700.0,40.6591,40.6764,40.6476,40.6707,10700.0
2006-03-02 13:55:00,70.55,70.58,70.53,70.54,6300.0,40.6707,40.688,40.6591,40.6649,6300.0
2006-03-02 14:00:00,70.53,70.55,70.49,70.51,23000.0,40.6591,40.6707,40.6361,40.6476,23000.0
2006-03-02 14:05:00,70.51,70.53,70.38,70.38,13800.0,40.6476,40.6591,40.5727,40.5727,13800.0
2006-03-02 14:10:00,70.38,70.48,70.38,70.47,10200.0,40.5727,40.6303,40.5727,40.6245,10200.0
2006-03-02 14:15:00,70.44,70.56,70.44,70.56,11600.0,40.6073,40.6764,40.6073,40.6764,11600.0
2006-03-02 14:20:00,70.53,70.55,70.48,70.52,10400.0,40.6591,40.6707,40.6303,40.6534,10400.0
2006-03-02 14:25:00,70.52,70.52,70.45,70.47,16700.0,40.6534,40.6534,40.613,40.6245,16700.0
2006-03-02 14:30:00,70.45,70.56,70.43,70.51,9900.0,40.613,40.6764,40.6015,40.6476,9900.0
2006-03-02 14:35:00,70.53,70.54,70.48,70.48,7900.0,40.6591,40.6649,40.6303,40.6303,7900.0
2006-03-02 14:40:00,70.49,70.53,70.48,70.5,3300.0,40.6361,40.6591,40.6303,40.6418,3300.0
2006-03-02 14:45:00,70.48,70.5,70.47,70.5,10800.0,40.6303,40.6418,40.6245,40.6418,10800.0
2006-03-02 14:50:00,70.51,70.55,70.5,70.54,25000.0,40.6476,40.6707,40.6418,40.6649,25000.0
2006-03-02 14:55:00,70.52,70.58,70.49,70.5,19300.0,40.6534,40.688,40.6361,40.6418,19300.0
2006-03-02 15:00:00,70.51,70.64,70.49,70.57,17700.0,40.6476,40.7226,40.6361,40.6822,17700.0
2006-03-02 15:05:00,70.57,70.64,70.57,70.61,10900.0,40.6822,40.7226,40.6822,40.7053,10900.0
2006-03-02 15:10:00,70.61,70.75,70.61,70.75,18400.0,40.7053,40.786,40.7053,40.786,18400.0
2006-03-02 15:15:00,70.75,70.78,70.68,70.7,26000.0,40.786,40.8033,40.7456,40.7571,26000.0
2006-03-02 15:20:00,70.65,70.7,70.63,70.66,13800.0,40.7283,40.7571,40.7168,40.7341,13800.0
2006-03-02 15:25:00,70.66,70.71,70.6,70.61,19000.0,40.7341,40.7629,40.6995,40.7053,19000.0
2006-03-02 15:30:00,70.61,70.62,70.5,70.5,9900.0,40.7053,40.711,40.6418,40.6418,9900.0
2006-03-02 15:35:00,70.5,70.58,70.5,70.55,15100.0,40.6418,40.688,40.6418,40.6707,15100.0
2006-03-02 15:40:00,70.55,70.55,70.51,70.53,14100.0,40.6707,40.6707,40.6476,40.6591,14100.0
2006-03-02 15:45:00,70.52,70.54,70.5,70.52,21500.0,40.6534,40.6649,40.6418,40.6534,21500.0
2006-03-02 15:50:00,70.52,70.56,70.5,70.54,23500.0,40.6534,40.6764,40.6418,40.6649,23500.0
2006-03-02 15:55:00,70.53,70.61,70.53,70.6,36400.0,40.6591,40.7053,40.6591,40.6995,36400.0
2006-03-03 09:30:00,70.45,70.45,70.05,70.05,17300.0,40.613,40.613,40.3824,40.3824,17300.0
2006-03-03 09:35:00,70.09,70.36,70.0,70.33,19800.0,40.4055,40.5611,40.3536,40.5438,19800.0
2006-03-03 09:40:00,70.3,70.35,70.25,70.35,18400.0,40.5265,40.5554,40.4977,40.5554,18400.0
2006-03-03 09:45:00,70.35,70.44,70.28,70.29,17600.0,40.5554,40.6073,40.515,40.5208,17600.0
2006-03-03 09:50:00,70.29,70.52,70.29,70.52,28200.0,40.5208,40.6534,40.5208,40.6534,28200.0
2006-03-03 09:55:00,70.53,70.57,70.47,70.48,21600.0,40.6591,40.6822,40.6245,40.6303,21600.0
2006-03-03 10:00:00,70.51,70.51,70.35,70.39,16500.0,40.6476,40.6476,40.5554,40.5784,16500.0
2006-03-03 10:05:00,70.4,70.53,70.33,70.33,8600.0,40.5842,40.6591,40.5438,40.5438,8600.0
2006-03-03 10:10:00,70.31,70.49,70.3,70.47,14600.0,40.5323,40.6361,40.5265,40.6245,14600.0
2006-03-03 10:15:00,70.47,70.52,70.44,70.49,13400.0,40.6245,40.6534,40.6073,40.6361,13400.0
2006-03-03 10:20:00,70.46,70.49,70.4,70.48,8700.0,40.6188,40.6361,40.5842,40.6303,8700.0
2006-03-03 10:25:00,70.48,70.66,70.48,70.65,8900.0,40.6303,40.7341,40.6303,40.7283,8900.0
2006-03-03 10:30:00,70.65,70.75,70.58,70.58,10100.0,40.7283,40.786,40.688,40.688,10100.0
2006-03-03 10:35:00,70.56,70.56,70.41,70.5,13400.0,40.6764,40.6764,40.59,40.6418,13400.0
2006-03-03 10:40:00,70.51,70.65,70.51,70.63,13800.0,40.6476,40.7283,40.6476,40.7168,13800.0
2006-03-03 10:45:00,70.64,70.73,70.63,70.64,8300.0,40.7226,40.7744,40.7168,40.7226,8300.0
2006-03-03 10:50:00,70.63,70.63,70.52,70.52,10100.0,40.7168,40.7168,40.6534,40.6534,10100.0
2006-03-03 10:55:00,70.5,70.56,70.41,70.42,10400.0,40.6418,40.6764,40.59,40.5957,10400.0
2006-03-03 11:00:00,70.41,70.53,70.39,70.53,14300.0,40.59,40.6591,40.5784,40.6591,14300.0
2006-03-03 11:05:00,70.53,70.64,70.53,70.54,9700.0,40.6591,40.7226,40.6591,40.6649,9700.0
2006-03-03 11:10:00,70.53,70.65,70.44,70.57,18300.0,40.6591,40.7283,40.6073,40.6822,18300.0
2006-03-03 11:15:00,70.57,70.57,70.45,70.45,9700.0,40.6822,40.6822,40.613,40.613,9700.0
2006-03-03 11:20:00,70.46,70.46,70.42,70.42,6400.0,40.6188,40.6188,40.5957,40.5957,6400.0
2006-03-03 11:25:00,70.45,70.49,70.42,70.43,6500.0,40.613,40.6361,40.5957,40.6015,6500.0
2006-03-03 11:30:00,70.44,70.45,70.39,70.45,8300.0,40.6073,40.613,40.5784,40.613,8300.0
2006-03-03 11:35:00,70.46,70.55,70.46,70.55,10400.0,40.6188,40.6707,40.6188,40.6707,10400.0
2006-03-03 11:40:00,70.57,70.58,70.55,70.57,2200.0,40.6822,40.688,40.6707,40.6822,2200.0
2006-03-03 11:45:00,70.57,70.63,70.53,70.53,5400.0,40.6822,40.7168,40.6591,40.6591,5400.0
2006-03-03 11:50:00,70.53,70.59,70.53,70.59,3500.0,40.6591,40.6937,40.6591,40.6937,3500.0
2006-03-03 11:55:00,70.58,70.63,70.53,70.61,6400.0,40.688,40.7168,40.6591,40.7053,6400.0
2006-03-03 12:00:00,70.61,70.63,70.57,70.57,14300.0,40.7053,40.7168,40.6822,40.6822,14300.0
2006-03-03 12:05:00,70.56,70.58,70.48,70.52,8000.0,40.6764,40.688,40.6303,40.6534,8000.0
2006-03-03 12:10:00,70.5,70.57,70.48,70.54,5600.0,40.6418,40.6822,40.6303,40.6649,5600.0
2006-03-03 12:15:00,70.51,70.53,70.46,70.5,9700.0,40.6476,40.6591,40.6188,40.6418,9700.0
2006-03-03 12:20:00,70.5,70.63,70.5,70.57,15000.0,40.6418,40.7168,40.6418,40.6822,15000.0
2006-03-03 12:25:00,70.56,70.73,70.55,70.66,13200.0,40.6764,40.7744,40.6707,40.7341,13200.0
2006-03-03 12:30:00,70.68,70.71,70.56,70.57,8000.0,40.7456,40.7629,40.6764,40.6822,8000.0
2006-03-03 12:35:00,70.57,70.66,70.57,70.65,6800.0,40.6822,40.7341,40.6822,40.7283,6800.0
2006-03-03 12:40:00,70.67,70.82,70.67,70.78,12000.0,40.7398,40.8263,40.7398,40.8033,12000.0
2006-03-03 12:45:00,70.76,70.76,70.65,70.73,12900.0,40.7917,40.7917,40.7283,40.7744,12900.0
2006-03-03 12:50:00,70.73,70.74,70.69,70.72,3000.0,40.7744,40.7802,40.7514,40.7687,3000.0
2006-03-03 12:55:00,70.68,70.7,70.67,70.68,3800.0,40.7456,40.7571,40.7398,40.7456,3800.0
2006-03-03 13:00:00,70.68,70.68,70.55,70.56,7600.0,40.7456,40.7456,40.6707,40.6764,7600.0
2006-03-03 13:05:00,70.54,70.55,70.51,70.51,9200.0,40.6649,40.6707,40.6476,40.6476,9200.0
2006-03-03 13:10:00,70.5,70.5,70.43,70.43,10200.0,40.6418,40.6418,40.6015,40.6015,10200.0
2006-03-03 13:15:00,70.43,70.55,70.43,70.5,5700.0,40.6015,40.6707,40.6015,40.6418,5700.0
2006-03-03 13:20:00,70.47,70.52,70.47,70.52,3600.0,40.6245,40.6534,40.6245,40.6534,3600.0
2006-03-03 13:25:00,70.53,70.76,70.52,70.76,11600.0,40.6591,40.7917,40.6534,40.7917,11600.0
2006-03-03 13:30:00,70.76,70.81,70.76,70.81,7500.0,40.7917,40.8206,40.7917,40.8206,7500.0
2006-03-03 13:35:00,70.83,70.89,70.81,70.81,3900.0,40.8321,40.8667,40.8206,40.8206,3900.0
2006-03-03 13:40:00,70.79,70.81,70.74,70.74,4200.0,40.809,40.8206,40.7802,40.7802,4200.0
2006-03-03 13:45:00,70.76,70.89,70.73,70.73,17700.0,40.7917,40.8667,40.7744,40.7744,17700.0
2006-03-03 13:50:00,70.74,70.87,70.72,70.87,14400.0,40.7802,40.8551,40.7687,40.8551,14400.0
2006-03-03 13:55:00,70.87,70.87,70.76,70.76,4700.0,40.8551,40.8551,40.7917,40.7917,4700.0
2006-03-03 14:00:00,70.75,70.83,70.72,70.83,8000.0,40.786,40.8321,40.7687,40.8321,8000.0
2006-03-03 14:05:00,70.83,70.83,70.71,70.71,6000.0,40.8321,40.8321,40.7629,40.7629,6000.0
2006-03-03 14:10:00,70.72,70.78,70.7,70.77,6300.0,40.7687,40.8033,40.7571,40.7975,6300.0
2006-03-03 14:15:00,70.73,70.75,70.7,70.75,3000.0,40.7744,40.786,40.7571,40.786,3000.0
2006-03-03 14:20:00,70.72,70.8,70.71,70.77,6200.0,40.7687,40.8148,40.7629,40.7975,6200.0
2006-03-03 14:25:00,70.78,70.81,70.73,70.73,11500.0,40.8033,40.8206,40.7744,40.7744,11500.0
2006-03-03 14:30:00,70.71,70.71,70.67,70.68,7100.0,40.7629,40.7629,40.7398,40.7456,7100.0
2006-03-03 14:35:00,70.67,70.8,70.65,70.8,23100.0,40.7398,40.8148,40.7283,40.8148,23100.0
2006-03-03 14:40:00,70.79,70.82,70.74,70.8,15200.0,40.809,40.8263,40.7802,40.8148,15200.0
2006-03-03 14:45:00,70.81,70.82,70.76,70.82,7400.0,40.8206,40.8263,40.7917,40.8263,7400.0
2006-03-03 14:50:00,70.8,70.81,70.78,70.8,8800.0,40.8148,40.8206,40.8033,40.8148,8800.0
2006-03-03 14:55:00,70.77,70.79,70.71,70.72,11900.0,40.7975,40.809,40.7629,40.7687,11900.0
2006-03-03 15:00:00,70.71,70.72,70.64,70.67,43500.0,40.7629,40.7687,40.7226,40.7398,43500.0
2006-03-03 15:05:00,70.66,70.7,70.61,70.69,31100.0,40.7341,40.7571,40.7053,40.7514,31100.0
2006-03-03 15:10:00,70.69,70.82,70.69,70.79,19800.0,40.7514,40.8263,40.7514,40.809,19800.0
2006-03-03 15:15:00,70.78,70.78,70.61,70.61,17800.0,40.8033,40.8033,40.7053,40.7053,17800.0
2006-03-03 15:20:00,70.58,70.68,70.58,70.68,26400.0,40.688,40.7456,40.688,40.7456,26400.0
2006-03-03 15:25:00,70.68,70.7,70.57,70.64,38000.0,40.7456,40.7571,40.6822,40.7226,38000.0
2006-03-03 15:30:00,70.65,70.7,70.61,70.61,58500.0,40.7283,40.7571,40.7053,40.7053,58500.0
2006-03-03 15:35:00,70.62,70.66,70.58,70.63,21600.0,40.711,40.7341,40.688,40.7168,21600.0
2006-03-03 15:40:00,70.64,70.69,70.61,70.66,31600.0,40.7226,40.7514,40.7053,40.7341,31600.0
2006-03-03 15:45:00,70.63,70.68,70.5,70.55,59300.0,40.7168,40.7456,40.6418,40.6707,59300.0
2006-03-03 15:50:00,70.53,70.6,70.5,70.53,51900.0,40.6591,40.6995,40.6418,40.6591,51900.0
2006-03-03 15:55:00,70.5,70.56,70.45,70.51,25900.0,40.6418,40.6764,40.613,40.6476,25900.0
2006-03-06 09:30:00,70.55,70.55,70.35,70.35,18100.0,40.6707,40.6707,40.5554,40.5554,18100.0
2006-03-06 09:35:00,70.35,70.4,70.1,70.1,12100.0,40.5554,40.5842,40.4113,40.4113,12100.0
2006-03-06 09:40:00,70.1,70.16,70.0,70.08,18400.0,40.4113,40.4458,40.3536,40.3997,18400.0
2006-03-06 09:45:00,70.09,70.14,69.92,70.13,49900.0,40.4055,40.4343,40.3075,40.4285,49900.0
2006-03-06 09:50:00,70.12,70.12,69.81,69.9,26900.0,40.4228,40.4228,40.2441,40.296,26900.0
2006-03-06 09:55:00,69.93,70.17,69.93,70.09,10900.0,40.3133,40.4516,40.3133,40.4055,10900.0
2006-03-06 10:00:00,70.1,70.1,69.97,70.0,18000.0,40.4113,40.4113,40.3363,40.3536,18000.0
2006-03-06 10:05:00,70.01,70.02,69.9,69.94,112500.0,40.3594,40.3651,40.296,40.319,112500.0
2006-03-06 10:10:00,69.94,70.02,69.93,69.97,37400.0,40.319,40.3651,40.3133,40.3363,37400.0
2006-03-06 10:15:00,69.95,70.03,69.94,69.96,12600.0,40.3248,40.3709,40.319,40.3305,12600.0
2006-03-06 10:20:00,70.0,70.07,69.9,69.9,10600.0,40.3536,40.394,40.296,40.296,10600.0
2006-03-06 10:25:00,69.9,69.93,69.87,69.93,17600.0,40.296,40.3133,40.2787,40.3133,17600.0
2006-03-06 10:30:00,69.95,70.02,69.89,69.93,39300.0,40.3248,40.3651,40.2902,40.3133,39300.0
2006-03-06 10:35:00,69.95,70.0,69.9,69.91,6600.0,40.3248,40.3536,40.296,40.3017,6600.0
2006-03-06 10:40:00,69.94,70.09,69.94,70.03,13300.0,40.319,40.4055,40.319,40.3709,13300.0
2006-03-06 10:45:00,70.03,70.13,69.98,70.02,17600.0,40.3709,40.4285,40.3421,40.3651,17600.0
2006-03-06 10:50:00,70.04,70.06,69.99,70.02,5900.0,40.3767,40.3882,40.3478,40.3651,5900.0
2006-03-06 10:55:00,70.02,70.07,69.98,70.03,17200.0,40.3651,40.394,40.3421,40.3709,17200.0
2006-03-06 11:00:00,70.03,70.05,69.98,70.05,15600.0,40.3709,40.3824,40.3421,40.3824,15600.0
2006-03-06 11:05:00,70.03,70.03,69.93,69.93,12000.0,40.3709,40.3709,40.3133,40.3133,12000.0
2006-03-06 11:10:00,69.93,69.94,69.82,69.89,15400.0,40.3133,40.319,40.2498,40.2902,15400.0
2006-03-06 11:15:00,69.89,69.92,69.87,69.9,14600.0,40.2902,40.3075,40.2787,40.296,14600.0
2006-03-06 11:20:00,69.9,69.97,69.9,69.95,7600.0,40.296,40.3363,40.296,40.3248,7600.0
2006-03-06 11:25:00,69.94,69.95,69.93,69.94,2800.0,40.319,40.3248,40.3133,40.319,2800.0
2006-03-06 11:30:00,69.95,70.06,69.95,70.06,10700.0,40.3248,40.3882,40.3248,40.3882,10700.0
2006-03-06 11:35:00,70.02,70.02,69.94,69.95,9100.0,40.3651,40.3651,40.319,40.3248,9100.0
2006-03-06 11:40:00,69.95,69.99,69.9,69.97,57800.0,40.3248,40.3478,40.296,40.3363,57800.0
2006-03-06 11:45:00,69.97,70.01,69.89,69.94,55900.0,40.3363,40.3594,40.2902,40.319,55900.0
2006-03-06 11:50:00,69.94,69.97,69.93,69.96,10100.0,40.319,40.3363,40.3133,40.3305,10100.0
2006-03-06 11:55:00,69.95,70.02,69.9,70.02,16100.0,40.3248,40.3651,40.296,40.3651,16100.0
2006-03-06 12:00:00,70.02,70.02,69.96,69.96,9800.0,40.3651,40.3651,40.3305,40.3305,9800.0
2006-03-06 12:05:00,69.97,70.05,69.95,69.98,9000.0,40.3363,40.3824,40.3248,40.3421,9000.0
2006-03-06 12:10:00,69.97,69.99,69.83,69.83,9200.0,40.3363,40.3478,40.2556,40.2556,9200.0
2006-03-06 12:15:00,69.86,69.93,69.86,69.88,8500.0,40.2729,40.3133,40.2729,40.2844,8500.0
2006-03-06 12:20:00,69.89,69.89,69.83,69.88,6300.0,40.2902,40.2902,40.2556,40.2844,6300.0
2006-03-06 12:25:00,69.89,69.95,69.88,69.91,8600.0,40.2902,40.3248,40.2844,40.3017,8600.0
2006-03-06 12:30:00,69.89,69.92,69.89,69.92,4700.0,40.2902,40.3075,40.2902,40.3075,4700.0
2006-03-06 12:35:00,69.91,69.93,69.86,69.88,7300.0,40.3017,40.3133,40.2729,40.2844,7300.0
2006-03-06 12:40:00,69.89,69.96,69.83,69.92,13600.0,40.2902,40.3305,40.2556,40.3075,13600.0
2006-03-06 12:45:00,69.92,69.92,69.88,69.89,4000.0,40.3075,40.3075,40.2844,40.2902,4000.0
2006-03-06 12:50:00,69.89,69.97,69.89,69.94,9200.0,40.2902,40.3363,40.2902,40.319,9200.0
2006-03-06 12:55:00,69.94,69.98,69.9,69.9,12100.0,40.319,40.3421,40.296,40.296,12100.0
2006-03-06 13:00:00,69.91,69.95,69.87,69.95,27100.0,40.3017,40.3248,40.2787,40.3248,27100.0
2006-03-06 13:05:00,69.95,69.96,69.84,69.85,31000.0,40.3248,40.3305,40.2614,40.2671,31000.0
2006-03-06 13:10:00,69.85,69.85,69.74,69.75,10400.0,40.2671,40.2671,40.2037,40.2095,10400.0
2006-03-06 13:15:00,69.76,69.78,69.74,69.76,6000.0,40.2152,40.2268,40.2037,40.2152,6000.0
2006-03-06 13:20:00,69.77,69.78,69.72,69.74,5800.0,40.221,40.2268,40.1922,40.2037,5800.0
2006-03-06 13:25:00,69.74,69.78,69.65,69.67,12800.0,40.2037,40.2268,40.1518,40.1634,12800.0
2006-03-06 13:30:00,69.65,69.65,69.47,69.52,22400.0,40.1518,40.1518,40.0481,40.0769,22400.0
2006-03-06 13:35:00,69.55,69.6,69.46,69.46,7900.0,40.0942,40.123,40.0423,40.0423,7900.0
2006-03-06 13:40:00,69.46,69.59,69.46,69.59,8800.0,40.0423,40.1172,40.0423,40.1172,8800.0
2006-03-06 13:45:00,69.59,69.6,69.51,69.53,5400.0,40.1172,40.123,40.0711,40.0827,5400.0
2006-03-06 13:50:00,69.54,69.58,69.53,69.58,14200.0,40.0884,40.1115,40.0827,40.1115,14200.0
2006-03-06 13:55:00,69.57,69.77,69.55,69.75,12300.0,40.1057,40.221,40.0942,40.2095,12300.0
2006-03-06 14:00:00,69.75,69.75,69.64,69.64,15900.0,40.2095,40.2095,40.1461,40.1461,15900.0
2006-03-06 14:05:00,69.63,69.63,69.38,69.52,16700.0,40.1403,40.1403,39.9962,40.0769,16700.0
2006-03-06 14:10:00,69.53,69.6,69.48,69.5,11700.0,40.0827,40.123,40.0538,40.0654,11700.0
2006-03-06 14:15:00,69.48,69.57,69.44,69.56,9800.0,40.0538,40.1057,40.0308,40.1,9800.0
2006-03-06 14:20:00,69.55,69.56,69.33,69.45,10800.0,40.0942,40.1,39.9674,40.0365,10800.0
2006-03-06 14:25:00,69.45,69.45,69.34,69.41,6600.0,40.0365,40.0365,39.9731,40.0135,6600.0
2006-03-06 14:30:00,69.4,69.46,69.34,69.4,6700.0,40.0077,40.0423,39.9731,40.0077,6700.0
2006-03-06 14:35:00,69.42,69.48,69.42,69.46,4200.0,40.0192,40.0538,40.0192,40.0423,4200.0
2006-03-06 14:40:00,69.47,69.48,69.37,69.41,6000.0,40.0481,40.0538,39.9904,40.0135,6000.0
2006-03-06 14:45:00,69.41,69.44,69.37,69.38,4900.0,40.0135,40.0308,39.9904,39.9962,4900.0
2006-03-06 14:50:00,69.37,69.4,69.28,69.4,23600.0,39.9904,40.0077,39.9385,40.0077,23600.0
2006-03-06 14:55:00,69.39,69.44,69.39,69.43,5300.0,40.002,40.0308,40.002,40.025,5300.0
2006-03-06 15:00:00,69.43,69.56,69.43,69.51,17300.0,40.025,40.1,40.025,40.0711,17300.0
2006-03-06 15:05:00,69.49,69.55,69.46,69.55,13300.0,40.0596,40.0942,40.0423,40.0942,13300.0
2006-03-06 15:10:00,69.55,69.56,69.5,69.53,12700.0,40.0942,40.1,40.0654,40.0827,12700.0
2006-03-06 15:15:00,69.54,69.65,69.54,69.62,12200.0,40.0884,40.1518,40.0884,40.1345,12200.0
2006-03-06 15:20:00,69.64,69.67,69.61,69.67,14000.0,40.1461,40.1634,40.1288,40.1634,14000.0
2006-03-06 15:25:00,69.67,69.73,69.66,69.7,7600.0,40.1634,40.198,40.1576,40.1807,7600.0
2006-03-06 15:30:00,69.7,69.76,69.7,69.76,7900.0,40.1807,40.2152,40.1807,40.2152,7900.0
2006-03-06 15:35:00,69.76,69.77,69.73,69.74,11700.0,40.2152,40.221,40.198,40.2037,11700.0
2006-03-06 15:40:00,69.73,69.77,69.73,69.74,21100.0,40.198,40.221,40.198,40.2037,21100.0
2006-03-06 15:45:00,69.73,69.76,69.72,69.75,25700.0,40.198,40.2152,40.1922,40.2095,25700.0
2006-03-06 15:50:00,69.8,69.82,69.76,69.81,38000.0,40.2383,40.2498,40.2152,40.2441,38000.0
2006-03-06 15:55:00,69.8,69.85,69.8,69.85,31400.0,40.2383,40.2671,40.2383,40.2671,31400.0
2006-03-07 09:30:00,69.51,69.51,69.25,69.35,25000.0,40.0711,40.0711,39.9212,39.9789,25000.0
2006-03-07 09:35:00,69.45,69.45,69.24,69.24,7500.0,40.0365,40.0365,39.9155,39.9155,7500.0
2006-03-07 09:40:00,69.19,69.46,69.18,69.4,15800.0,39.8867,40.0423,39.8809,40.0077,15800.0
2006-03-07 09:45:00,69.42,69.49,69.29,69.44,39500.0,40.0192,40.0596,39.9443,40.0308,39500.0
2006-03-07 09:50:00,69.41,69.47,69.36,69.4,8700.0,40.0135,40.0481,39.9847,40.0077,8700.0
2006-03-07 09:55:00,69.39,69.51,69.29,69.51,6300.0,40.002,40.0711,39.9443,40.0711,6300.0
2006-03-07 10:00:00,69.54,69.67,69.37,69.38,19200.0,40.0884,40.1634,39.9904,39.9962,19200.0
2006-03-07 10:05:00,69.37,69.45,69.33,69.39,13200.0,39.9904,40.0365,39.9674,40.002,13200.0
2006-03-07 10:10:00,69.39,69.48,69.32,69.44,11500.0,40.002,40.0538,39.9616,40.0308,11500.0
2006-03-07 10:15:00,69.44,69.48,69.42,69.48,10300.0,40.0308,40.0538,40.0192,40.0538,10300.0
2006-03-07 10:20:00,69.48,69.56,69.4,69.56,12300.0,40.0538,40.1,40.0077,40.1,12300.0
2006-03-07 10:25:00,69.53,69.64,69.51,69.64,8000.0,40.0827,40.1461,40.0711,40.1461,8000.0
2006-03-07 10:30:00,69.65,69.67,69.64,69.64,14500.0,40.1518,40.1634,40.1461,40.1461,14500.0
2006-03-07 10:35:00,69.64,69.64,69.51,69.55,6300.0,40.1461,40.1461,40.0711,40.0942,6300.0
2006-03-07 10:40:00,69.56,69.56,69.46,69.51,11700.0,40.1,40.1,40.0423,40.0711,11700.0
2006-03-07 10:45:00,69.51,69.52,69.43,69.45,5700.0,40.0711,40.0769,40.025,40.0365,5700.0
2006-03-07 10:50:00,69.45,69.64,69.45,69.63,9600.0,40.0365,40.1461,40.0365,40.1403,9600.0
2006-03-07 10:55:00,69.63,69.63,69.45,69.45,6500.0,40.1403,40.1403,40.0365,40.0365,6500.0
2006-03-07 11:00:00,69.46,69.58,69.44,69.55,7800.0,40.0423,40.1115,40.0308,40.0942,7800.0
2006-03-07 11:05:00,69.54,69.65,69.5,69.65,5900.0,40.0884,40.1518,40.0654,40.1518,5900.0
2006-03-07 11:10:00,69.65,69.71,69.59,69.59,6000.0,40.1518,40.1864,40.1172,40.1172,6000.0
2006-03-07 11:15:00,69.58,69.62,69.54,69.6,9500.0,40.1115,40.1345,40.0884,40.123,9500.0
2006-03-07 11:20:00,69.6,69.7,69.57,69.66,4800.0,40.123,40.1807,40.1057,40.1576,4800.0
2006-03-07 11:25:00,69.67,69.78,69.59,69.6,8800.0,40.1634,40.2268,40.1172,40.123,8800.0
2006-03-07 11:30:00,69.62,69.62,69.56,69.56,12000.0,40.1345,40.1345,40.1,40.1,12000.0
2006-03-07 11:35:00,69.55,69.55,69.52,69.55,6900.0,40.0942,40.0942,40.0769,40.0942,6900.0
2006-03-07 11:40:00,69.57,69.64,69.57,69.57,7100.0,40.1057,40.1461,40.1057,40.1057,7100.0
2006-03-07 11:45:00,69.58,69.58,69.49,69.5,12000.0,40.1115,40.1115,40.0596,40.0654,12000.0
2006-03-07 11:50:00,69.5,69.65,69.5,69.65,8900.0,40.0654,40.1518,40.0654,40.1518,8900.0
2006-03-07 11:55:00,69.63,69.65,69.6,69.63,4100.0,40.1403,40.1518,40.123,40.1403,4100.0
2006-03-07 12:00:00,69.64,69.72,69.63,69.71,28900.0,40.1461,40.1922,40.1403,40.1864,28900.0
2006-03-07 12:05:00,69.71,69.85,69.7,69.83,8800.0,40.1864,40.2671,40.1807,40.2556,8800.0
2006-03-07 12:10:00,69.82,69.85,69.79,69.85,5900.0,40.2498,40.2671,40.2325,40.2671,5900.0
2006-03-07 12:15:00,69.85,69.87,69.73,69.77,11400.0,40.2671,40.2787,40.198,40.221,11400.0
2006-03-07 12:20:00,69.76,69.8,69.75,69.79,4700.0,40.2152,40.2383,40.2095,40.2325,4700.0
2006-03-07 12:25:00,69.8,69.82,69.68,69.68,6000.0,40.2383,40.2498,40.1691,40.1691,6000.0
2006-03-07 12:30:00,69.69,69.71,69.63,69.63,3200.0,40.1749,40.1864,40.1403,40.1403,3200.0
2006-03-07 12:35:00,69.63,69.65,69.53,69.54,3500.0,40.1403,40.1518,40.0827,40.0884,3500.0
2006-03-07 12:40:00,69.52,69.63,69.52,69.6,6700.0,40.0769,40.1403,40.0769,40.123,6700.0
2006-03-07 12:45:00,69.61,69.61,69.53,69.58,7800.0,40.1288,40.1288,40.0827,40.1115,7800.0
2006-03-07 12:50:00,69.55,69.55,69.47,69.54,10500.0,40.0942,40.0942,40.0481,40.0884,10500.0
2006-03-07 12:55:00,69.55,69.55,69.46,69.46,3200.0,40.0942,40.0942,40.0423,40.0423,3200.0
2006-03-07 13:00:00,69.43,69.5,69.43,69.5,11500.0,40.025,40.0654,40.025,40.0654,11500.0
2006-03-07 13:05:00,69.5,69.53,69.47,69.5,6900.0,40.0654,40.0827,40.0481,40.0654,6900.0
2006-03-07 13:10:00,69.52,69.53,69.48,69.5,5800.0,40.0769,40.0827,40.0538,40.0654,5800.0
2006-03-07 13:15:00,69.5,69.64,69.5,69.62,7400.0,40.0654,40.1461,40.0654,40.1345,7400.0
2006-03-07 13:20:00,69.62,69.64,69.55,69.57,3100.0,40.1345,40.1461,40.0942,40.1057,3100.0
2006-03-07 13:25:00,69.57,69.59,69.52,69.53,3200.0,40.1057,40.1172,40.0769,40.0827,3200.0
2006-03-07 13:30:00,69.55,69.69,69.54,69.69,10500.0,40.0942,40.1749,40.0884,40.1749,10500.0
2006-03-07 13:35:00,69.68,69.71,69.64,69.68,10000.0,40.1691,40.1864,40.1461,40.1691,10000.0
2006-03-07 13:40:00,69.7,69.72,69.68,69.69,3800.0,40.1807,40.1922,40.1691,40.1749,3800.0
2006-03-07 13:45:00,69.7,69.76,69.67,69.75,4000.0,40.1807,40.2152,40.1634,40.2095,4000.0
2006-03-07 13:50:00,69.76,69.83,69.74,69.74,12700.0,40.2152,40.2556,40.2037,40.2037,12700.0
2006-03-07 13:55:00,69.74,69.75,69.68,69.73,9700.0,40.2037,40.2095,40.1691,40.198,9700.0
2006-03-07 14:00:00,69.72,69.73,69.66,69.68,5100.0,40.1922,40.198,40.1576,40.1691,5100.0
2006-03-07 14:05:00,69.65,69.7,69.64,69.64,8700.0,40.1518,40.1807,40.1461,40.1461,8700.0
2006-03-07 14:10:00,69.67,69.67,69.6,69.6,6000.0,40.1634,40.1634,40.123,40.123,6000.0
2006-03-07 14:15:00,69.6,69.6,69.55,69.55,7900.0,40.123,40.123,40.0942,40.0942,7900.0
2006-03-07 14:20:00,69.54,69.59,69.54,69.59,3300.0,40.0884,40.1172,40.0884,40.1172,3300.0
2006-03-07 14:25:00,69.58,69.62,69.56,69.56,12400.0,40.1115,40.1345,40.1,40.1,12400.0
2006-03-07 14:30:00,69.55,69.56,69.51,69.52,5700.0,40.0942,40.1,40.0711,40.0769,5700.0
2006-03-07 14:35:00,69.51,69.59,69.42,69.57,12900.0,40.0711,40.1172,40.0192,40.1057,12900.0
2006-03-07 14:40:00,69.56,69.61,69.56,69.61,5400.0,40.1,40.1288,40.1,40.1288,5400.0
2006-03-07 14:45:00,69.72,69.72,69.61,69.61,20000.0,40.1922,40.1922,40.1288,40.1288,20000.0
2006-03-07 14:50:00,69.62,69.78,69.62,69.75,15000.0,40.1345,40.2268,40.1345,40.2095,15000.0
2006-03-07 14:55:00,69.76,69.79,69.74,69.74,11100.0,40.2152,40.2325,40.2037,40.2037,11100.0
2006-03-07 15:00:00,69.75,69.76,69.65,69.66,34100.0,40.2095,40.2152,40.1518,40.1576,34100.0
2006-03-07 15:05:00,69.66,69.8,69.66,69.67,20400.0,40.1576,40.2383,40.1576,40.1634,20400.0
2006-03-07 15:10:00,69.67,69.69,69.61,69.62,8700.0,40.1634,40.1749,40.1288,40.1345,8700.0
2006-03-07 15:15:00,69.61,69.61,69.59,69.59,4100.0,40.1288,40.1288,40.1172,40.1172,4100.0
2006-03-07 15:20:00,69.58,69.76,69.57,69.76,8600.0,40.1115,40.2152,40.1057,40.2152,8600.0
2006-03-07 15:25:00,69.76,69.76,69.7,69.71,12000.0,40.2152,40.2152,40.1807,40.1864,12000.0
2006-03-07 15:30:00,69.71,69.85,69.71,69.81,9900.0,40.1864,40.2671,40.1864,40.2441,9900.0
2006-03-07 15:35:00,69.8,69.92,69.78,69.9,16600.0,40.2383,40.3075,40.2268,40.296,16600.0
2006-03-07 15:40:00,69.91,69.91,69.84,69.88,14000.0,40.3017,40.3017,40.2614,40.2844,14000.0
2006-03-07 15:45:00,69.89,69.91,69.87,69.88,12100.0,40.2902,40.3017,40.2787,40.2844,12100.0
2006-03-07 15:50:00,69.89,69.98,69.89,69.94,22000.0,40.2902,40.3421,40.2902,40.319,22000.0
2006-03-07 15:55:00,69.94,69.94,69.88,69.88,13000.0,40.319,40.319,40.2844,40.2844,13000.0
2006-03-08 09:30:00,69.85,69.89,69.79,69.89,18000.0,40.2671,40.2902,40.2325,40.2902,18000.0
2006-03-08 09:35:00,69.88,69.91,69.75,69.91,43100.0,40.2844,40.3017,40.2095,40.3017,43100.0
2006-03-08 09:40:00,69.91,69.97,69.81,69.82,18000.0,40.3017,40.3363,40.2441,40.2498,18000.0
2006-03-08 09:45:00,69.83,70.0,69.83,69.99,14900.0,40.2556,40.3536,40.2556,40.3478,14900.0
2006-03-08 09:50:00,70.04,70.15,69.91,69.91,12600.0,40.3767,40.4401,40.3017,40.3017,12600.0
2006-03-08 09:55:00,69.88,70.06,69.85,70.0,12200.0,40.2844,40.3882,40.2671,40.3536,12200.0
2006-03-08 10:00:00,69.98,70.12,69.89,70.01,24700.0,40.3421,40.4228,40.2902,40.3594,24700.0
2006-03-08 10:05:00,70.0,70.0,69.88,69.9,12400.0,40.3536,40.3536,40.2844,40.296,12400.0
2006-03-08 10:10:00,69.89,69.89,69.75,69.8,6000.0,40.2902,40.2902,40.2095,40.2383,6000.0
2006-03-08 10:15:00,69.79,69.8,69.73,69.73,8300.0,40.2325,40.2383,40.198,40.198,8300.0
2006-03-08 10:20:00,69.74,69.75,69.69,69.75,4800.0,40.2037,40.2095,40.1749,40.2095,4800.0
2006-03-08 10:25:00,69.79,69.87,69.76,69.84,5400.0,40.2325,40.2787,40.2152,40.2614,5400.0
2006-03-08 10:30:00,69.85,69.93,69.84,69.88,10300.0,40.2671,40.3133,40.2614,40.2844,10300.0
2006-03-08 10:35:00,69.87,69.9,69.81,69.9,3800.0,40.2787,40.296,40.2441,40.296,3800.0
2006-03-08 10:40:00,69.89,69.97,69.85,69.96,5900.0,40.2902,40.3363,40.2671,40.3305,5900.0
2006-03-08 10:45:00,69.94,69.94,69.84,69.89,11900.0,40.319,40.319,40.2614,40.2902,11900.0
2006-03-08 10:50:00,69.89,70.0,69.86,69.99,6400.0,40.2902,40.3536,40.2729,40.3478,6400.0
2006-03-08 10:55:00,69.99,70.02,69.93,69.94,5000.0,40.3478,40.3651,40.3133,40.319,5000.0
2006-03-08 11:00:00,69.88,69.93,69.82,69.82,5900.0,40.2844,40.3133,40.2498,40.2498,5900.0
2006-03-08 11:05:00,69.83,69.89,69.8,69.89,5600.0,40.2556,40.2902,40.2383,40.2902,5600.0
2006-03-08 11:10:00,69.88,69.91,69.81,69.9,15200.0,40.2844,40.3017,40.2441,40.296,15200.0
2006-03-08 11:15:00,69.9,69.93,69.84,69.88,5700.0,40.296,40.3133,40.2614,40.2844,5700.0
2006-03-08 11:20:00,69.86,69.87,69.82,69.82,2700.0,40.2729,40.2787,40.2498,40.2498,2700.0
2006-03-08 11:25:00,69.83,69.83,69.79,69.79,6100.0,40.2556,40.2556,40.2325,40.2325,6100.0
2006-03-08 11:30:00,69.79,69.8,69.71,69.72,6200.0,40.2325,40.2383,40.1864,40.1922,6200.0
2006-03-08 11:35:00,69.74,69.79,69.74,69.79,4500.0,40.2037,40.2325,40.2037,40.2325,4500.0
2006-03-08 11:40:00,69.78,69.79,69.67,69.68,6400.0,40.2268,40.2325,40.1634,40.1691,6400.0
2006-03-08 11:45:00,69.69,69.7,69.56,69.59,18200.0,40.1749,40.1807,40.1,40.1172,18200.0
2006-03-08 11:50:00,69.57,69.59,69.48,69.57,4400.0,40.1057,40.1172,40.0538,40.1057,4400.0
2006-03-08 11:55:00,69.58,69.68,69.57,69.68,2500.0,40.1115,40.1691,40.1057,40.1691,2500.0
2006-03-08 12:00:00,69.64,69.75,69.64,69.71,17500.0,40.1461,40.2095,40.1461,40.1864,17500.0
2006-03-08 12:05:00,69.72,69.72,69.66,69.72,4000.0,40.1922,40.1922,40.1576,40.1922,4000.0
2006-03-08 12:10:00,69.71,69.75,69.71,69.73,2900.0,40.1864,40.2095,40.1864,40.198,2900.0
2006-03-08 12:15:00,69.77,69.77,69.72,69.75,3000.0,40.221,40.221,40.1922,40.2095,3000.0
2006-03-08 12:20:00,69.74,69.77,69.72,69.77,2200.0,40.2037,40.221,40.1922,40.221,2200.0
2006-03-08 12:25:00,69.78,69.85,69.71,69.85,11000.0,40.2268,40.2671,40.1864,40.2671,11000.0
2006-03-08 12:30:00,69.84,69.85,69.78,69.79,10800.0,40.2614,40.2671,40.2268,40.2325,10800.0
2006-03-08 12:35:00,69.78,69.79,69.72,69.73,6600.0,40.2268,40.2325,40.1922,40.198,6600.0
2006-03-08 12:40:00,69.78,69.8,69.78,69.8,4600.0,40.2268,40.2383,40.2268,40.2383,4600.0
2006-03-08 12:45:00,69.8,69.85,69.79,69.79,11400.0,40.2383,40.2671,40.2325,40.2325,11400.0
2006-03-08 12:50:00,69.8,69.85,69.79,69.84,41800.0,40.2383,40.2671,40.2325,40.2614,41800.0
2006-03-08 12:55:00,69.85,69.86,69.81,69.85,8000.0,40.2671,40.2729,40.2441,40.2671,8000.0
2006-03-08 13:00:00,69.84,69.9,69.84,69.9,3700.0,40.2614,40.296,40.2614,40.296,3700.0
2006-03-08 13:05:00,69.89,69.9,69.84,69.85,4400.0,40.2902,40.296,40.2614,40.2671,4400.0
2006-03-08 13:10:00,69.88,69.9,69.85,69.89,5700.0,40.2844,40.296,40.2671,40.2902,5700.0
2006-03-08 13:15:00,69.9,69.9,69.82,69.85,6000.0,40.296,40.296,40.2498,40.2671,6000.0
2006-03-08 13:20:00,69.85,69.85,69.82,69.82,5200.0,40.2671,40.2671,40.2498,40.2498,5200.0
2006-03-08 13:25:00,69.83,69.85,69.82,69.84,6600.0,40.2556,40.2671,40.2498,40.2614,6600.0
2006-03-08 13:30:00,69.84,69.9,69.84,69.89,14900.0,40.2614,40.296,40.2614,40.2902,14900.0
2006-03-08 13:35:00,69.89,69.9,69.88,69.9,16300.0,40.2902,40.296,40.2844,40.296,16300.0
2006-03-08 13:40:00,69.9,69.97,69.9,69.95,10300.0,40.296,40.3363,40.296,40.3248,10300.0
2006-03-08 13:45:00,69.96,70.04,69.95,70.04,12900.0,40.3305,40.3767,40.3248,40.3767,12900.0
2006-03-08 13:50:00,70.03,70.03,69.94,69.94,9900.0,40.3709,40.3709,40.319,40.319,9900.0
2006-03-08 13:55:00,69.93,69.94,69.87,69.87,5000.0,40.3133,40.319,40.2787,40.2787,5000.0
2006-03-08 14:00:00,69.86,69.9,69.83,69.9,6100.0,40.2729,40.296,40.2556,40.296,6100.0
2006-03-08 14:05:00,69.91,69.91,69.79,69.84,8600.0,40.3017,40.3017,40.2325,40.2614,8600.0
2006-03-08 14:10:00,69.85,69.95,69.85,69.86,25800.0,40.2671,40.3248,40.2671,40.2729,25800.0
2006-03-08 14:15:00,69.87,69.9,69.8,69.8,5300.0,40.2787,40.296,40.2383,40.2383,5300.0
2006-03-08 14:20:00,69.84,69.89,69.82,69.89,5700.0,40.2614,40.2902,40.2498,40.2902,5700.0
2006-03-08 14:25:00,69.9,69.9,69.84,69.86,10700.0,40.296,40.296,40.2614,40.2729,10700.0
2006-03-08 14:30:00,69.83,69.96,69.83,69.84,30000.0,40.2556,40.3305,40.2556,40.2614,30000.0
2006-03-08 14:35:00,69.84,69.85,69.77,69.8,17900.0,40.2614,40.2671,40.221,40.2383,17900.0
2006-03-08 14:40:00,69.8,70.0,69.79,70.0,13000.0,40.2383,40.3536,40.2325,40.3536,13000.0
2006-03-08 14:45:00,70.0,70.04,69.97,70.03,24000.0,40.3536,40.3767,40.3363,40.3709,24000.0
2006-03-08 14:50:00,70.03,70.08,69.99,70.08,13600.0,40.3709,40.3997,40.3478,40.3997,13600.0
2006-03-08 14:55:00,70.08,70.08,70.0,70.0,7700.0,40.3997,40.3997,40.3536,40.3536,7700.0
2006-03-08 15:00:00,70.01,70.06,69.98,70.01,9400.0,40.3594,40.3882,40.3421,40.3594,9400.0
2006-03-08 15:05:00,70.02,70.1,70.02,70.08,12600.0,40.3651,40.4113,40.3651,40.3997,12600.0
2006-03-08 15:10:00,70.08,70.09,70.04,70.07,8500.0,40.3997,40.4055,40.3767,40.394,8500.0
2006-03-08 15:15:00,70.07,70.09,70.07,70.07,2600.0,40.394,40.4055,40.394,40.394,2600.0
2006-03-08 15:20:00,70.07,70.12,70.05,70.09,10200.0,40.394,40.4228,40.3824,40.4055,10200.0
2006-03-08 15:25:00,70.07,70.09,70.05,70.05,8100.0,40.394,40.4055,40.3824,40.3824,8100.0
2006-03-08 15:30:00,70.05,70.05,70.0,70.0,6900.0,40.3824,40.3824,40.3536,40.3536,6900.0
2006-03-08 15:35:00,70.0,70.01,69.98,70.0,47200.0,40.3536,40.3594,40.3421,40.3536,47200.0
2006-03-08 15:40:00,70.0,70.04,69.99,70.03,9200.0,40.3536,40.3767,40.3478,40.3709,9200.0
2006-03-08 15:45:00,70.03,70.03,69.99,70.0,12300.0,40.3709,40.3709,40.3478,40.3536,12300.0
2006-03-08 15:50:00,69.99,70.03,69.99,70.0,22300.0,40.3478,40.3709,40.3478,40.3536,22300.0
2006-03-08 15:55:00,70.0,70.0,69.97,69.99,17100.0,40.3536,40.3536,40.3363,40.3478,17100.0
2006-03-09 09:30:00,70.13,70.15,70.05,70.05,10500.0,40.4285,40.4401,40.3824,40.3824,10500.0
2006-03-09 09:35:00,70.13,70.2,69.94,70.11,11100.0,40.4285,40.4689,40.319,40.417,11100.0
2006-03-09 09:40:00,70.18,70.29,70.18,70.28,8300.0,40.4574,40.5208,40.4574,40.515,8300.0
2006-03-09 09:45:00,70.29,70.33,70.18,70.29,5800.0,40.5208,40.5438,40.4574,40.5208,5800.0
2006-03-09 09:50:00,70.31,70.35,70.25,70.26,6200.0,40.5323,40.5554,40.4977,40.5035,6200.0
2006-03-09 09:55:00,70.26,70.35,70.26,70.3,5200.0,40.5035,40.5554,40.5035,40.5265,5200.0
2006-03-09 10:00:00,70.28,70.32,70.2,70.2,4100.0,40.515,40.5381,40.4689,40.4689,4100.0
2006-03-09 10:05:00,70.18,70.25,70.18,70.25,7600.0,40.4574,40.4977,40.4574,40.4977,7600.0
2006-03-09 10:10:00,70.26,70.26,70.13,70.25,11800.0,40.5035,40.5035,40.4285,40.4977,11800.0
2006-03-09 10:15:00,70.22,70.25,70.17,70.19,6900.0,40.4804,40.4977,40.4516,40.4631,6900.0
2006-03-09 10:20:00,70.19,70.27,70.18,70.27,8600.0,40.4631,40.5093,40.4574,40.5093,8600.0
2006-03-09 10:25:00,70.26,70.28,70.18,70.25,7600.0,40.5035,40.515,40.4574,40.4977,7600.0
2006-03-09 10:30:00,70.24,70.35,70.23,70.29,8900.0,40.492,40.5554,40.4862,40.5208,8900.0
2006-03-09 10:35:00,70.3,70.42,70.29,70.35,8600.0,40.5265,40.5957,40.5208,40.5554,8600.0
2006-03-09 10:40:00,70.35,70.35,70.25,70.25,4300.0,40.5554,40.5554,40.4977,40.4977,4300.0
2006-03-09 10:45:00,70.26,70.36,70.24,70.33,11600.0,40.5035,40.5611,40.492,40.5438,11600.0
2006-03-09 10:50:00,70.33,70.35,70.25,70.25,14800.0,40.5438,40.5554,40.4977,40.4977,14800.0
2006-03-09 10:55:00,70.24,70.24,70.19,70.22,3200.0,40.492,40.492,40.4631,40.4804,3200.0
2006-03-09 11:00:00,70.21,70.23,70.21,70.23,2400.0,40.4747,40.4862,40.4747,40.4862,2400.0
2006-03-09 11:05:00,70.23,70.27,70.21,70.27,6400.0,40.4862,40.5093,40.4747,40.5093,6400.0
2006-03-09 11:10:00,70.27,70.31,70.26,70.29,4000.0,40.5093,40.5323,40.5035,40.5208,4000.0
2006-03-09 11:15:00,70.29,70.3,70.12,70.12,7900.0,40.5208,40.5265,40.4228,40.4228,7900.0
2006-03-09 11:20:00,70.11,70.2,70.07,70.19,11100.0,40.417,40.4689,40.394,40.4631,11100.0
2006-03-09 11:25:00,70.19,70.23,70.16,70.22,7600.0,40.4631,40.4862,40.4458,40.4804,7600.0
2006-03-09 11:30:00,70.2,70.2,70.17,70.18,66400.0,40.4689,40.4689,40.4516,40.4574,66400.0
2006-03-09 11:35:00,70.2,70.2,70.15,70.17,8000.0,40.4689,40.4689,40.4401,40.4516,8000.0
2006-03-09 11:40:00,70.16,70.17,70.12,70.12,43900.0,40.4458,40.4516,40.4228,40.4228,43900.0
2006-03-09 11:45:00,70.11,70.11,70.01,70.08,30000.0,40.417,40.417,40.3594,40.3997,30000.0
2006-03-09 11:50:00,70.08,70.17,70.03,70.13,46400.0,40.3997,40.4516,40.3709,40.4285,46400.0
2006-03-09 11:55:00,70.12,70.2,70.09,70.19,7400.0,40.4228,40.4689,40.4055,40.4631,7400.0
2006-03-09 12:00:00,70.18,70.2,70.09,70.18,48000.0,40.4574,40.4689,40.4055,40.4574,48000.0
2006-03-09 12:05:00,70.18,70.23,70.1,70.23,19100.0,40.4574,40.4862,40.4113,40.4862,19100.0
2006-03-09 12:10:00,70.23,70.25,70.09,70.23,62900.0,40.4862,40.4977,40.4055,40.4862,62900.0
2006-03-09 12:15:00,70.17,70.24,70.11,70.22,14200.0,40.4516,40.492,40.417,40.4804,14200.0
2006-03-09 12:20:00,70.22,70.26,70.22,70.24,13900.0,40.4804,40.5035,40.4804,40.492,13900.0
2006-03-09 12:25:00,70.25,70.28,70.22,70.28,9000.0,40.4977,40.515,40.4804,40.515,9000.0
2006-03-09 12:30:00,70.28,70.28,70.23,70.26,10400.0,40.515,40.515,40.4862,40.5035,10400.0
2006-03-09 12:35:00,70.27,70.29,70.18,70.2,37700.0,40.5093,40.5208,40.4574,40.4689,37700.0
2006-03-09 12:40:00,70.17,70.25,70.15,70.25,9200.0,40.4516,40.4977,40.4401,40.4977,9200.0
2006-03-09 12:45:00,70.23,70.24,70.2,70.21,5800.0,40.4862,40.492,40.4689,40.4747,5800.0
2006-03-09 12:50:00,70.24,70.25,70.22,70.25,6500.0,40.492,40.4977,40.4804,40.4977,6500.0
2006-03-09 12:55:00,70.27,70.27,70.2,70.25,35700.0,40.5093,40.5093,40.4689,40.4977,35700.0
2006-03-09 13:00:00,70.24,70.25,70.16,70.24,17500.0,40.492,40.4977,40.4458,40.492,17500.0
2006-03-09 13:05:00,70.25,70.27,70.2,70.24,6900.0,40.4977,40.5093,40.4689,40.492,6900.0
2006-03-09 13:10:00,70.24,70.24,70.16,70.18,51300.0,40.492,40.492,40.4458,40.4574,51300.0
2006-03-09 13:15:00,70.17,70.25,70.17,70.22,4300.0,40.4516,40.4977,40.4516,40.4804,4300.0
2006-03-09 13:20:00,70.22,70.23,70.08,70.11,15500.0,40.4804,40.4862,40.3997,40.417,15500.0
2006-03-09 13:25:00,70.1,70.23,70.1,70.21,16300.0,40.4113,40.4862,40.4113,40.4747,16300.0
2006-03-09 13:30:00,70.21,70.27,70.18,70.26,13900.0,40.4747,40.5093,40.4574,40.5035,13900.0
2006-03-09 13:35:00,70.25,70.27,70.21,70.21,33500.0,40.4977,40.5093,40.4747,40.4747,33500.0
2006-03-09 13:40:00,70.19,70.22,70.19,70.22,7900.0,40.4631,40.4804,40.4631,40.4804,7900.0
2006-03-09 13:45:00,70.23,70.23,70.17,70.18,14000.0,40.4862,40.4862,40.4516,40.4574,14000.0
2006-03-09 13:50:00,70.18,70.24,70.17,70.17,83000.0,40.4574,40.492,40.4516,40.4516,83000.0
2006-03-09 13:55:00,70.21,70.24,70.17,70.24,7100.0,40.4747,40.492,40.4516,40.492,7100.0
2006-03-09 14:00:00,70.23,70.25,70.21,70.24,16600.0,40.4862,40.4977,40.4747,40.492,16600.0
2006-03-09 14:05:00,70.25,70.25,70.16,70.22,12800.0,40.4977,40.4977,40.4458,40.4804,12800.0
2006-03-09 14:10:00,70.23,70.23,70.18,70.21,43200.0,40.4862,40.4862,40.4574,40.4747,43200.0
2006-03-09 14:15:00,70.2,70.21,70.14,70.21,7300.0,40.4689,40.4747,40.4343,40.4747,7300.0
2006-03-09 14:20:00,70.21,70.23,70.19,70.21,4300.0,40.4747,40.4862,40.4631,40.4747,4300.0
2006-03-09 14:25:00,70.19,70.22,70.14,70.14,9600.0,40.4631,40.4804,40.4343,40.4343,9600.0
2006-03-09 14:30:00,70.15,70.21,70.15,70.18,10300.0,40.4401,40.4747,40.4401,40.4574,10300.0
2006-03-09 14:35:00,70.19,70.22,70.1,70.1,47000.0,40.4631,40.4804,40.4113,40.4113,47000.0
2006-03-09 14:40:00,70.1,70.22,70.07,70.22,23600.0,40.4113,40.4804,40.394,40.4804,23600.0
2006-03-09 14:45:00,70.22,70.22,70.08,70.13,46600.0,40.4804,40.4804,40.3997,40.4285,46600.0
2006-03-09 14:50:00,70.14,70.16,70.07,70.09,6000.0,40.4343,40.4458,40.394,40.4055,6000.0
2006-03-09 14:55:00,70.08,70.12,70.06,70.08,5300.0,40.3997,40.4228,40.3882,40.3997,5300.0
2006-03-09 15:00:00,70.08,70.09,69.95,69.95,10400.0,40.3997,40.4055,40.3248,40.3248,10400.0
2006-03-09 15:05:00,69.95,70.02,69.94,69.94,8500.0,40.3248,40.3651,40.319,40.319,8500.0
2006-03-09 15:10:00,69.94,69.94,69.79,69.81,13400.0,40.319,40.319,40.2325,40.2441,13400.0
2006-03-09 15:15:00,69.82,69.82,69.75,69.76,8800.0,40.2498,40.2498,40.2095,40.2152,8800.0
2006-03-09 15:20:00,69.74,69.77,69.73,69.75,5500.0,40.2037,40.221,40.198,40.2095,5500.0
2006-03-09 15:25:00,69.75,69.79,69.66,69.74,11100.0,40.2095,40.2325,40.1576,40.2037,11100.0
2006-03-09 15:30:00,69.76,69.8,69.74,69.77,12200.0,40.2152,40.2383,40.2037,40.221,12200.0
2006-03-09 15:35:00,69.76,69.76,69.65,69.67,11400.0,40.2152,40.2152,40.1518,40.1634,11400.0
2006-03-09 15:40:00,69.66,69.66,69.56,69.59,23200.0,40.1576,40.1576,40.1,40.1172,23200.0
2006-03-09 15:45:00,69.58,69.59,69.53,69.56,16900.0,40.1115,40.1172,40.0827,40.1,16900.0
2006-03-09 15:50:00,69.55,69.56,69.5,69.55,21100.0,40.0942,40.1,40.0654,40.0942,21100.0
2006-03-09 15:55:00,69.57,69.62,69.54,69.54,18800.0,40.1057,40.1345,40.0884,40.0884,18800.0
2006-03-10 09:30:00,69.1,69.3,69.1,69.3,85100.0,39.8348,39.9501,39.8348,39.9501,85100.0
2006-03-10 09:35:00,69.34,69.34,69.07,69.12,27600.0,39.9731,39.9731,39.8175,39.8463,27600.0
2006-03-10 09:40:00,69.09,69.24,69.08,69.13,14900.0,39.829,39.9155,39.8232,39.8521,14900.0
2006-03-10 09:45:00,69.12,69.19,69.01,69.03,33500.0,39.8463,39.8867,39.7829,39.7944,33500.0
2006-03-10 09:50:00,69.04,69.27,69.04,69.25,22400.0,39.8002,39.9328,39.8002,39.9212,22400.0
2006-03-10 09:55:00,69.27,69.47,69.25,69.47,20800.0,39.9328,40.0481,39.9212,40.0481,20800.0
2006-03-10 10:00:00,69.48,69.55,69.39,69.53,14100.0,40.0538,40.0942,40.002,40.0827,14100.0
2006-03-10 10:05:00,69.5,69.75,69.45,69.72,14400.0,40.0654,40.2095,40.0365,40.1922,14400.0
2006-03-10 10:10:00,69.66,69.75,69.61,69.67,18000.0,40.1576,40.2095,40.1288,40.1634,18000.0
2006-03-10 10:15:00,69.67,69.7,69.55,69.63,10900.0,40.1634,40.1807,40.0942,40.1403,10900.0
2006-03-10 10:20:00,69.61,69.62,69.49,69.62,10400.0,40.1288,40.1345,40.0596,40.1345,10400.0
2006-03-10 10:25:00,69.52,69.58,69.5,69.54,4100.0,40.0769,40.1115,40.0654,40.0884,4100.0
2006-03-10 10:30:00,69.5,69.67,69.5,69.67,8400.0,40.0654,40.1634,40.0654,40.1634,8400.0
2006-03-10 10:35:00,69.7,69.7,69.63,69.7,13100.0,40.1807,40.1807,40.1403,40.1807,13100.0
2006-03-10 10:40:00,69.7,69.72,69.69,69.71,28600.0,40.1807,40.1922,40.1749,40.1864,28600.0
2006-03-10 10:45:00,69.7,69.71,69.62,69.64,10800.0,40.1807,40.1864,40.1345,40.1461,10800.0
2006-03-10 10:50:00,69.64,69.73,69.63,69.68,7900.0,40.1461,40.198,40.1403,40.1691,7900.0
2006-03-10 10:55:00,69.67,69.7,69.62,69.67,16600.0,40.1634,40.1807,40.1345,40.1634,16600.0
2006-03-10 11:00:00,69.66,69.66,69.54,69.54,8800.0,40.1576,40.1576,40.0884,40.0884,8800.0
2006-03-10 11:05:00,69.55,69.56,69.43,69.44,13100.0,40.0942,40.1,40.025,40.0308,13100.0
2006-03-10 11:10:00,69.46,69.47,69.41,69.45,5100.0,40.0423,40.0481,40.0135,40.0365,5100.0
2006-03-10 11:15:00,69.44,69.6,69.44,69.52,7100.0,40.0308,40.123,40.0308,40.0769,7100.0
2006-03-10 11:20:00,69.51,69.6,69.5,69.6,6700.0,40.0711,40.123,40.0654,40.123,6700.0
2006-03-10 11:25:00,69.6,69.69,69.6,69.69,32900.0,40.123,40.1749,40.123,40.1749,32900.0
2006-03-10 11:30:00,69.7,69.82,69.7,69.76,19300.0,40.1807,40.2498,40.1807,40.2152,19300.0
2006-03-10 11:35:00,69.78,69.84,69.77,69.79,7100.0,40.2268,40.2614,40.221,40.2325,7100.0
2006-03-10 11:40:00,69.79,69.83,69.71,69.71,7000.0,40.2325,40.2556,40.1864,40.1864,7000.0
2006-03-10 11:45:00,69.74,69.91,69.74,69.89,9600.0,40.2037,40.3017,40.2037,40.2902,9600.0
2006-03-10 11:50:00,69.82,69.84,69.76,69.76,6900.0,40.2498,40.2614,40.2152,40.2152,6900.0
2006-03-10 11:55:00,69.76,69.89,69.76,69.84,10000.0,40.2152,40.2902,40.2152,40.2614,10000.0
2006-03-10 12:00:00,69.83,70.03,69.83,69.98,10400.0,40.2556,40.3709,40.2556,40.3421,10400.0
2006-03-10 12:05:00,69.99,70.04,69.98,70.04,10600.0,40.3478,40.3767,40.3421,40.3767,10600.0
2006-03-10 12:10:00,70.02,70.02,69.97,69.97,10500.0,40.3651,40.3651,40.3363,40.3363,10500.0
2006-03-10 12:15:00,69.97,69.99,69.97,69.99,12700.0,40.3363,40.3478,40.3363,40.3478,12700.0
2006-03-10 12:20:00,70.0,70.0,69.98,70.0,14200.0,40.3536,40.3536,40.3421,40.3536,14200.0
2006-03-10 12:25:00,69.98,70.04,69.94,70.04,3600.0,40.3421,40.3767,40.319,40.3767,3600.0
2006-03-10 12:30:00,70.01,70.08,70.01,70.07,6900.0,40.3594,40.3997,40.3594,40.394,6900.0
2006-03-10 12:35:00,70.04,70.13,70.04,70.06,3400.0,40.3767,40.4285,40.3767,40.3882,3400.0
2006-03-10 12:40:00,70.04,70.04,70.0,70.0,3200.0,40.3767,40.3767,40.3536,40.3536,3200.0
2006-03-10 12:45:00,70.01,70.05,69.88,69.89,4700.0,40.3594,40.3824,40.2844,40.2902,4700.0
2006-03-10 12:50:00,69.87,69.91,69.85,69.88,8800.0,40.2787,40.3017,40.2671,40.2844,8800.0
2006-03-10 12:55:00,69.87,69.89,69.85,69.87,1600.0,40.2787,40.2902,40.2671,40.2787,1600.0
2006-03-10 13:00:00,69.88,69.88,69.81,69.81,3000.0,40.2844,40.2844,40.2441,40.2441,3000.0
2006-03-10 13:05:00,69.83,69.84,69.81,69.82,5400.0,40.2556,40.2614,40.2441,40.2498,5400.0
2006-03-10 13:10:00,69.83,69.9,69.83,69.85,3100.0,40.2556,40.296,40.2556,40.2671,3100.0
2006-03-10 13:15:00,69.84,69.84,69.77,69.79,3000.0,40.2614,40.2614,40.221,40.2325,3000.0
2006-03-10 13:20:00,69.77,69.8,69.75,69.76,3600.0,40.221,40.2383,40.2095,40.2152,3600.0
2006-03-10 13:25:00,69.79,69.86,69.76,69.76,7900.0,40.2325,40.2729,40.2152,40.2152,7900.0
2006-03-10 13:30:00,69.77,69.77,69.7,69.74,5600.0,40.221,40.221,40.1807,40.2037,5600.0
2006-03-10 13:35:00,69.71,69.76,69.66,69.76,15100.0,40.1864,40.2152,40.1576,40.2152,15100.0
2006-03-10 13:40:00,69.73,69.73,69.65,69.66,6100.0,40.198,40.198,40.1518,40.1576,6100.0
2006-03-10 13:45:00,69.65,69.82,69.65,69.79,10800.0,40.1518,40.2498,40.1518,40.2325,10800.0
2006-03-10 13:50:00,69.77,69.77,69.69,69.74,4100.0,40.221,40.221,40.1749,40.2037,4100.0
2006-03-10 13:55:00,69.71,69.73,69.69,69.73,2500.0,40.1864,40.198,40.1749,40.198,2500.0
2006-03-10 14:00:00,69.74,69.77,69.7,69.71,2500.0,40.2037,40.221,40.1807,40.1864,2500.0
2006-03-10 14:05:00,69.74,69.77,69.73,69.76,5500.0,40.2037,40.221,40.198,40.2152,5500.0
2006-03-10 14:10:00,69.75,69.76,69.74,69.75,2600.0,40.2095,40.2152,40.2037,40.2095,2600.0
2006-03-10 14:15:00,69.74,69.84,69.74,69.81,3700.0,40.2037,40.2614,40.2037,40.2441,3700.0
2006-03-10 14:20:00,69.85,69.88,69.85,69.86,2600.0,40.2671,40.2844,40.2671,40.2729,2600.0
2006-03-10 14:25:00,69.89,69.92,69.74,69.74,7000.0,40.2902,40.3075,40.2037,40.2037,7000.0
2006-03-10 14:30:00,69.74,69.74,69.67,69.72,3400.0,40.2037,40.2037,40.1634,40.1922,3400.0
2006-03-10 14:35:00,69.73,69.81,69.72,69.76,7500.0,40.198,40.2441,40.1922,40.2152,7500.0
2006-03-10 14:40:00,69.76,69.77,69.67,69.73,7800.0,40.2152,40.221,40.1634,40.198,7800.0
2006-03-10 14:45:00,69.74,69.74,69.6,69.6,17200.0,40.2037,40.2037,40.123,40.123,17200.0
2006-03-10 14:50:00,69.59,69.73,69.57,69.68,8100.0,40.1172,40.198,40.1057,40.1691,8100.0
2006-03-10 14:55:00,69.67,69.72,69.56,69.59,12000.0,40.1634,40.1922,40.1,40.1172,12000.0
2006-03-10 15:00:00,69.58,69.74,69.58,69.68,16300.0,40.1115,40.2037,40.1115,40.1691,16300.0
2006-03-10 15:05:00,69.68,69.68,69.55,69.64,10300.0,40.1691,40.1691,40.0942,40.1461,10300.0
2006-03-10 15:10:00,69.67,69.67,69.52,69.58,12400.0,40.1634,40.1634,40.0769,40.1115,12400.0
2006-03-10 15:15:00,69.54,69.71,69.53,69.71,8700.0,40.0884,40.1864,40.0827,40.1864,8700.0
2006-03-10 15:20:00,69.71,69.79,69.69,69.77,7500.0,40.1864,40.2325,40.1749,40.221,7500.0
2006-03-10 15:25:00,69.79,69.82,69.74,69.79,5100.0,40.2325,40.2498,40.2037,40.2325,5100.0
2006-03-10 15:30:00,69.8,70.01,69.8,69.98,19800.0,40.2383,40.3594,40.2383,40.3421,19800.0
2006-03-10 15:35:00,70.0,70.01,69.95,69.95,9700.0,40.3536,40.3594,40.3248,40.3248,9700.0
2006-03-10 15:40:00,69.96,69.96,69.9,69.9,12500.0,40.3305,40.3305,40.296,40.296,12500.0
2006-03-10 15:45:00,69.9,69.96,69.9,69.96,21000.0,40.296,40.3305,40.296,40.3305,21000.0
2006-03-10 15:50:00,69.95,69.95,69.86,69.93,16400.0,40.3248,40.3248,40.2729,40.3133,16400.0
2006-03-10 15:55:00,69.93,69.95,69.9,69.93,13300.0,40.3133,40.3248,40.296,40.3133,13300.0
2006-03-13 09:30:00,69.95,70.0,69.9,69.95,22600.0,40.3248,40.3536,40.296,40.3248,22600.0
2006-03-13 09:35:00,69.95,70.15,69.91,70.1,160900.0,40.3248,40.4401,40.3017,40.4113,160900.0
2006-03-13 09:40:00,70.16,70.16,69.98,70.08,10300.0,40.4458,40.4458,40.3421,40.3997,10300.0
2006-03-13 09:45:00,70.14,70.41,70.14,70.37,20100.0,40.4343,40.59,40.4343,40.5669,20100.0
2006-03-13 09:50:00,70.4,70.47,70.16,70.19,14000.0,40.5842,40.6245,40.4458,40.4631,14000.0
2006-03-13 09:55:00,70.19,70.2,70.03,70.07,10600.0,40.4631,40.4689,40.3709,40.394,10600.0
2006-03-13 10:00:00,70.09,70.15,69.98,70.02,14300.0,40.4055,40.4401,40.3421,40.3651,14300.0
2006-03-13 10:05:00,70.02,70.11,69.97,69.97,16700.0,40.3651,40.417,40.3363,40.3363,16700.0
2006-03-13 10:10:00,69.98,70.09,69.96,70.03,14100.0,40.3421,40.4055,40.3305,40.3709,14100.0
2006-03-13 10:15:00,70.03,70.13,70.0,70.01,12100.0,40.3709,40.4285,40.3536,40.3594,12100.0
2006-03-13 10:20:00,70.01,70.05,69.97,70.02,8700.0,40.3594,40.3824,40.3363,40.3651,8700.0
2006-03-13 10:25:00,69.98,70.04,69.98,69.98,5500.0,40.3421,40.3767,40.3421,40.3421,5500.0
2006-03-13 10:30:00,70.0,70.11,69.97,70.0,13600.0,40.3536,40.417,40.3363,40.3536,13600.0
2006-03-13 10:35:00,70.0,70.01,69.96,69.98,5200.0,40.3536,40.3594,40.3305,40.3421,5200.0
2006-03-13 10:40:00,70.01,70.07,69.99,70.07,6000.0,40.3594,40.394,40.3478,40.394,6000.0
2006-03-13 10:45:00,70.06,70.1,69.99,70.1,6900.0,40.3882,40.4113,40.3478,40.4113,6900.0
2006-03-13 10:50:00,70.1,70.17,70.07,70.07,8500.0,40.4113,40.4516,40.394,40.394,8500.0
2006-03-13 10:55:00,70.07,70.11,70.06,70.09,4500.0,40.394,40.417,40.3882,40.4055,4500.0
2006-03-13 11:00:00,70.09,70.12,70.01,70.01,5600.0,40.4055,40.4228,40.3594,40.3594,5600.0
2006-03-13 11:05:00,70.02,70.02,69.75,69.77,19900.0,40.3651,40.3651,40.2095,40.221,19900.0
2006-03-13 11:10:00,69.77,69.81,69.71,69.74,8100.0,40.221,40.2441,40.1864,40.2037,8100.0
2006-03-13 11:15:00,69.75,69.83,69.75,69.82,5100.0,40.2095,40.2556,40.2095,40.2498,5100.0
2006-03-13 11:20:00,69.81,69.92,69.79,69.85,12600.0,40.2441,40.3075,40.2325,40.2671,12600.0
2006-03-13 11:25:00,69.87,69.89,69.79,69.87,11900.0,40.2787,40.2902,40.2325,40.2787,11900.0
2006-03-13 11:30:00,69.87,69.93,69.84,69.89,14700.0,40.2787,40.3133,40.2614,40.2902,14700.0
2006-03-13 11:35:00,69.87,69.88,69.83,69.83,10200.0,40.2787,40.2844,40.2556,40.2556,10200.0
2006-03-13 11:40:00,69.87,69.94,69.87,69.93,3700.0,40.2787,40.319,40.2787,40.3133,3700.0
2006-03-13 11:45:00,69.91,69.95,69.88,69.92,7900.0,40.3017,40.3248,40.2844,40.3075,7900.0
2006-03-13 11:50:00,69.9,69.9,69.8,69.84,7200.0,40.296,40.296,40.2383,40.2614,7200.0
2006-03-13 11:55:00,69.84,69.84,69.67,69.67,10300.0,40.2614,40.2614,40.1634,40.1634,10300.0
2006-03-13 12:00:00,69.69,69.72,69.66,69.7,15800.0,40.1749,40.1922,40.1576,40.1807,15800.0
2006-03-13 12:05:00,69.7,69.72,69.65,69.69,7400.0,40.1807,40.1922,40.1518,40.1749,7400.0
2006-03-13 12:10:00,69.65,69.65,69.56,69.65,12600.0,40.1518,40.1518,40.1,40.1518,12600.0
2006-03-13 12:15:00,69.65,69.81,69.65,69.81,6600.0,40.1518,40.2441,40.1518,40.2441,6600.0
2006-03-13 12:20:00,69.81,69.86,69.81,69.81,4600.0,40.2441,40.2729,40.2441,40.2441,4600.0
2006-03-13 12:25:00,69.8,69.85,69.8,69.85,3600.0,40.2383,40.2671,40.2383,40.2671,3600.0
2006-03-13 12:30:00,69.84,69.84,69.73,69.77,6900.0,40.2614,40.2614,40.198,40.221,6900.0
2006-03-13 12:35:00,69.77,69.88,69.77,69.88,8100.0,40.221,40.2844,40.221,40.2844,8100.0
2006-03-13 12:40:00,69.88,69.88,69.86,69.86,3400.0,40.2844,40.2844,40.2729,40.2729,3400.0
2006-03-13 12:45:00,69.86,69.93,69.86,69.93,5200.0,40.2729,40.3133,40.2729,40.3133,5200.0
2006-03-13 12:50:00,69.92,69.98,69.9,69.95,7500.0,40.3075,40.3421,40.296,40.3248,7500.0
2006-03-13 12:55:00,69.96,69.98,69.92,69.97,2700.0,40.3305,40.3421,40.3075,40.3363,2700.0
2006-03-13 13:00:00,69.95,69.97,69.81,69.81,38400.0,40.3248,40.3363,40.2441,40.2441,38400.0
2006-03-13 13:05:00,69.81,69.88,69.81,69.84,5900.0,40.2441,40.2844,40.2441,40.2614,5900.0
2006-03-13 13:10:00,69.85,69.9,69.82,69.82,4900.0,40.2671,40.296,40.2498,40.2498,4900.0
2006-03-13 13:15:00,69.84,69.84,69.7,69.78,5800.0,40.2614,40.2614,40.1807,40.2268,5800.0
2006-03-13 13:20:00,69.75,69.75,69.7,69.73,5200.0,40.2095,40.2095,40.1807,40.198,5200.0
2006-03-13 13:25:00,69.75,69.77,69.7,69.72,9100.0,40.2095,40.221,40.1807,40.1922,9100.0
2006-03-13 13:30:00,69.74,69.75,69.71,69.74,2700.0,40.2037,40.2095,40.1864,40.2037,2700.0
2006-03-13 13:35:00,69.74,69.8,69.74,69.8,5400.0,40.2037,40.2383,40.2037,40.2383,5400.0
2006-03-13 13:40:00,69.79,69.86,69.77,69.84,6700.0,40.2325,40.2729,40.221,40.2614,6700.0
2006-03-13 13:45:00,69.85,69.92,69.81,69.92,14900.0,40.2671,40.3075,40.2441,40.3075,14900.0
2006-03-13 13:50:00,69.92,69.96,69.91,69.96,7000.0,40.3075,40.3305,40.3017,40.3305,7000.0
2006-03-13 13:55:00,69.94,69.94,69.85,69.93,8100.0,40.319,40.319,40.2671,40.3133,8100.0
2006-03-13 14:00:00,69.91,69.99,69.91,69.95,9000.0,40.3017,40.3478,40.3017,40.3248,9000.0
2006-03-13 14:05:00,69.92,70.0,69.9,70.0,6700.0,40.3075,40.3536,40.296,40.3536,6700.0
2006-03-13 14:10:00,69.99,70.02,69.98,70.0,6900.0,40.3478,40.3651,40.3421,40.3536,6900.0
2006-03-13 14:15:00,69.98,70.07,69.98,69.98,11400.0,40.3421,40.394,40.3421,40.3421,11400.0
2006-03-13 14:20:00,69.98,70.03,69.96,70.03,6100.0,40.3421,40.3709,40.3305,40.3709,6100.0
2006-03-13 14:25:00,70.03,70.05,70.0,70.04,16000.0,40.3709,40.3824,40.3536,40.3767,16000.0
2006-03-13 14:30:00,70.05,70.09,70.05,70.07,6600.0,40.3824,40.4055,40.3824,40.394,6600.0
2006-03-13 14:35:00,70.06,70.11,70.03,70.11,11500.0,40.3882,40.417,40.3709,40.417,11500.0
2006-03-13 14:40:00,70.11,70.11,70.07,70.07,15700.0,40.417,40.417,40.394,40.394,15700.0
2006-03-13 14:45:00,70.07,70.07,69.98,69.98,7400.0,40.394,40.394,40.3421,40.3421,7400.0
2006-03-13 14:50:00,69.96,70.04,69.95,70.04,7300.0,40.3305,40.3767,40.3248,40.3767,7300.0
2006-03-13 14:55:00,70.05,70.06,70.01,70.02,10400.0,40.3824,40.3882,40.3594,40.3651,10400.0
2006-03-13 15:00:00,70.01,70.09,70.01,70.09,6700.0,40.3594,40.4055,40.3594,40.4055,6700.0
2006-03-13 15:05:00,70.09,70.12,70.01,70.09,11500.0,40.4055,40.4228,40.3594,40.4055,11500.0
2006-03-13 15:10:00,70.09,70.16,70.08,70.15,7900.0,40.4055,40.4458,40.3997,40.4401,7900.0
2006-03-13 15:15:00,70.1,70.15,70.08,70.12,9800.0,40.4113,40.4401,40.3997,40.4228,9800.0
2006-03-13 15:20:00,70.12,70.13,69.99,70.0,13600.0,40.4228,40.4285,40.3478,40.3536,13600.0
2006-03-13 15:25:00,70.01,70.04,69.95,70.04,14400.0,40.3594,40.3767,40.3248,40.3767,14400.0
2006-03-13 15:30:00,70.05,70.09,70.02,70.04,10900.0,40.3824,40.4055,40.3651,40.3767,10900.0
2006-03-13 15:35:00,70.05,70.13,70.05,70.07,8000.0,40.3824,40.4285,40.3824,40.394,8000.0
2006-03-13 15:40:00,70.07,70.09,70.05,70.05,6700.0,40.394,40.4055,40.3824,40.3824,6700.0
2006-03-13 15:45:00,70.05,70.05,70.01,70.02,16800.0,40.3824,40.3824,40.3594,40.3651,16800.0
2006-03-13 15:50:00,70.01,70.07,70.01,70.04,8300.0,40.3594,40.394,40.3594,40.3767,8300.0
2006-03-13 15:55:00,70.04,70.07,70.01,70.07,11800.0,40.3767,40.394,40.3594,40.394,11800.0
2006-03-14 09:30:00,69.8,69.89,69.69,69.69,33400.0,40.2383,40.2902,40.1749,40.1749,33400.0
2006-03-14 09:35:00,69.68,69.8,69.53,69.65,19500.0,40.1691,40.2383,40.0827,40.1518,19500.0
2006-03-14 09:40:00,69.62,69.75,69.56,69.67,512200.0,40.1345,40.2095,40.1,40.1634,512200.0
2006-03-14 09:45:00,69.67,69.78,69.41,69.78,285200.0,40.1634,40.2268,40.0135,40.2268,285200.0
2006-03-14 09:50:00,69.75,69.8,69.6,69.62,266600.0,40.2095,40.2383,40.123,40.1345,266600.0
2006-03-14 09:55:00,69.62,69.74,69.6,69.74,25100.0,40.1345,40.2037,40.123,40.2037,25100.0
2006-03-14 10:00:00,69.74,69.75,69.64,69.65,21000.0,40.2037,40.2095,40.1461,40.1518,21000.0
2006-03-14 10:05:00,69.66,69.69,69.59,69.68,23500.0,40.1576,40.1749,40.1172,40.1691,23500.0
2006-03-14 10:10:00,69.63,69.68,69.63,69.65,18900.0,40.1403,40.1691,40.1403,40.1518,18900.0
2006-03-14 10:15:00,69.65,69.68,69.65,69.67,260500.0,40.1518,40.1691,40.1518,40.1634,260500.0
2006-03-14 10:20:00,69.68,69.69,69.63,69.64,140100.0,40.1691,40.1749,40.1403,40.1461,140100.0
2006-03-14 10:25:00,69.65,69.67,69.61,69.61,21600.0,40.1518,40.1634,40.1288,40.1288,21600.0
2006-03-14 10:30:00,69.66,69.66,69.58,69.59,5100.0,40.1576,40.1576,40.1115,40.1172,5100.0
2006-03-14 10:35:00,69.63,69.63,69.56,69.6,22600.0,40.1403,40.1403,40.1,40.123,22600.0
2006-03-14 10:40:00,69.59,69.64,69.57,69.64,13600.0,40.1172,40.1461,40.1057,40.1461,13600.0
2006-03-14 10:45:00,69.63,69.65,69.59,69.64,11600.0,40.1403,40.1518,40.1172,40.1461,11600.0
2006-03-14 10:50:00,69.63,69.65,69.59,69.6,8500.0,40.1403,40.1518,40.1172,40.123,8500.0
2006-03-14 10:55:00,69.6,69.6,69.57,69.58,5700.0,40.123,40.123,40.1057,40.1115,5700.0
2006-03-14 11:00:00,69.55,69.58,69.53,69.58,8000.0,40.0942,40.1115,40.0827,40.1115,8000.0
2006-03-14 11:05:00,69.58,69.59,69.55,69.59,15300.0,40.1115,40.1172,40.0942,40.1172,15300.0
2006-03-14 11:10:00,69.59,69.68,69.57,69.68,28000.0,40.1172,40.1691,40.1057,40.1691,28000.0
2006-03-14 11:15:00,69.68,69.69,69.64,69.67,22900.0,40.1691,40.1749,40.1461,40.1634,22900.0
2006-03-14 11:20:00,69.67,69.68,69.65,69.68,7600.0,40.1634,40.1691,40.1518,40.1691,7600.0
2006-03-14 11:25:00,69.66,69.68,69.63,69.64,21000.0,40.1576,40.1691,40.1403,40.1461,21000.0
2006-03-14 11:30:00,69.66,69.75,69.66,69.72,20200.0,40.1576,40.2095,40.1576,40.1922,20200.0
2006-03-14 11:35:00,69.71,69.71,69.65,69.69,14500.0,40.1864,40.1864,40.1518,40.1749,14500.0
2006-03-14 11:40:00,69.69,69.85,69.67,69.79,24000.0,40.1749,40.2671,40.1634,40.2325,24000.0
2006-03-14 11:45:00,69.79,69.88,69.77,69.83,10400.0,40.2325,40.2844,40.221,40.2556,10400.0
2006-03-14 11:50:00,69.83,69.91,69.8,69.84,8700.0,40.2556,40.3017,40.2383,40.2614,8700.0
2006-03-14 11:55:00,69.87,69.91,69.86,69.9,20200.0,40.2787,40.3017,40.2729,40.296,20200.0
2006-03-14 12:00:00,69.91,69.96,69.88,69.9,17000.0,40.3017,40.3305,40.2844,40.296,17000.0
2006-03-14 12:05:00,69.89,69.94,69.88,69.91,8100.0,40.2902,40.319,40.2844,40.3017,8100.0
2006-03-14 12:10:00,69.94,69.94,69.83,69.84,12300.0,40.319,40.319,40.2556,40.2614,12300.0
2006-03-14 12:15:00,69.84,69.87,69.77,69.8,16500.0,40.2614,40.2787,40.221,40.2383,16500.0
2006-03-14 12:20:00,69.8,69.93,69.8,69.91,17800.0,40.2383,40.3133,40.2383,40.3017,17800.0
2006-03-14 12:25:00,69.91,70.07,69.88,70.07,31800.0,40.3017,40.394,40.2844,40.394,31800.0
2006-03-14 12:30:00,70.03,70.05,69.99,69.99,12800.0,40.3709,40.3824,40.3478,40.3478,12800.0
2006-03-14 12:35:00,69.98,70.02,69.95,70.01,11300.0,40.3421,40.3651,40.3248,40.3594,11300.0
2006-03-14 12:40:00,70.01,70.05,69.95,70.03,5900.0,40.3594,40.3824,40.3248,40.3709,5900.0
2006-03-14 12:45:00,70.03,70.23,70.02,70.2,10300.0,40.3709,40.4862,40.3651,40.4689,10300.0
2006-03-14 12:50:00,70.2,70.24,70.12,70.2,7400.0,40.4689,40.492,40.4228,40.4689,7400.0
2006-03-14 12:55:00,70.22,70.23,70.14,70.14,6300.0,40.4804,40.4862,40.4343,40.4343,6300.0
2006-03-14 13:00:00,70.13,70.24,70.12,70.16,16800.0,40.4285,40.492,40.4228,40.4458,16800.0
2006-03-14 13:05:00,70.18,70.21,70.09,70.13,8600.0,40.4574,40.4747,40.4055,40.4285,8600.0
2006-03-14 13:10:00,70.11,70.27,70.07,70.27,9800.0,40.417,40.5093,40.394,40.5093,9800.0
2006-03-14 13:15:00,70.27,70.49,70.23,70.45,16500.0,40.5093,40.6361,40.4862,40.613,16500.0
2006-03-14 13:20:00,70.45,70.47,70.4,70.43,11300.0,40.613,40.6245,40.5842,40.6015,11300.0
2006-03-14 13:25:00,70.42,70.46,70.41,70.46,8100.0,40.5957,40.6188,40.59,40.6188,8100.0
2006-03-14 13:30:00,70.45,70.45,70.4,70.41,6800.0,40.613,40.613,40.5842,40.59,6800.0
2006-03-14 13:35:00,70.4,70.41,70.37,70.4,5400.0,40.5842,40.59,40.5669,40.5842,5400.0
2006-03-14 13:40:00,70.38,70.42,70.36,70.41,8200.0,40.5727,40.5957,40.5611,40.59,8200.0
2006-03-14 13:45:00,70.41,70.41,70.38,70.41,5400.0,40.59,40.59,40.5727,40.59,5400.0
2006-03-14 13:50:00,70.41,70.43,70.4,70.41,8300.0,40.59,40.6015,40.5842,40.59,8300.0
2006-03-14 13:55:00,70.41,70.41,70.35,70.37,4900.0,40.59,40.59,40.5554,40.5669,4900.0
2006-03-14 14:00:00,70.38,70.38,70.31,70.32,4000.0,40.5727,40.5727,40.5323,40.5381,4000.0
2006-03-14 14:05:00,70.36,70.36,70.3,70.3,5300.0,40.5611,40.5611,40.5265,40.5265,5300.0
2006-03-14 14:10:00,70.32,70.36,70.3,70.36,4400.0,40.5381,40.5611,40.5265,40.5611,4400.0
2006-03-14 14:15:00,70.36,70.42,70.36,70.42,4200.0,40.5611,40.5957,40.5611,40.5957,4200.0
2006-03-14 14:20:00,70.42,70.51,70.41,70.51,13700.0,40.5957,40.6476,40.59,40.6476,13700.0
2006-03-14 14:25:00,70.52,70.6,70.49,70.59,10300.0,40.6534,40.6995,40.6361,40.6937,10300.0
2006-03-14 14:30:00,70.58,70.58,70.5,70.51,8900.0,40.688,40.688,40.6418,40.6476,8900.0
2006-03-14 14:35:00,70.51,70.52,70.48,70.51,5900.0,40.6476,40.6534,40.6303,40.6476,5900.0
2006-03-14 14:40:00,70.5,70.6,70.42,70.6,13600.0,40.6418,40.6995,40.5957,40.6995,13600.0
2006-03-14 14:45:00,70.58,70.61,70.57,70.61,6800.0,40.688,40.7053,40.6822,40.7053,6800.0
2006-03-14 14:50:00,70.61,70.61,70.57,70.59,6500.0,40.7053,40.7053,40.6822,40.6937,6500.0
2006-03-14 14:55:00,70.59,70.63,70.57,70.63,4700.0,40.6937,40.7168,40.6822,40.7168,4700.0
2006-03-14 15:00:00,70.63,70.68,70.63,70.65,18000.0,40.7168,40.7456,40.7168,40.7283,18000.0
2006-03-14 15:05:00,70.67,70.7,70.64,70.66,9400.0,40.7398,40.7571,40.7226,40.7341,9400.0
2006-03-14 15:10:00,70.64,70.71,70.63,70.7,12800.0,40.7226,40.7629,40.7168,40.7571,12800.0
2006-03-14 15:15:00,70.71,70.81,70.7,70.79,26100.0,40.7629,40.8206,40.7571,40.809,26100.0
2006-03-14 15:20:00,70.8,70.82,70.79,70.79,9300.0,40.8148,40.8263,40.809,40.809,9300.0
2006-03-14 15:25:00,70.82,70.82,70.74,70.74,17300.0,40.8263,40.8263,40.7802,40.7802,17300.0
2006-03-14 15:30:00,70.74,70.83,70.74,70.75,20100.0,40.7802,40.8321,40.7802,40.786,20100.0
2006-03-14 15:35:00,70.74,70.77,70.66,70.77,37600.0,40.7802,40.7975,40.7341,40.7975,37600.0
2006-03-14 15:40:00,70.76,70.83,70.76,70.82,24300.0,40.7917,40.8321,40.7917,40.8263,24300.0
2006-03-14 15:45:00,70.82,70.86,70.75,70.76,31200.0,40.8263,40.8494,40.786,40.7917,31200.0
2006-03-14 15:50:00,70.75,70.75,70.71,70.74,16500.0,40.786,40.786,40.7629,40.7802,16500.0
2006-03-14 15:55:00,70.73,70.75,70.69,70.73,24800.0,40.7744,40.786,40.7514,40.7744,24800.0
2006-03-15 09:30:00,70.3,70.45,70.3,70.35,35400.0,40.5265,40.613,40.5265,40.5554,35400.0
2006-03-15 09:35:00,70.34,70.41,70.24,70.37,14000.0,40.5496,40.59,40.492,40.5669,14000.0
2006-03-15 09:40:00,70.33,70.35,70.13,70.19,18700.0,40.5438,40.5554,40.4285,40.4631,18700.0
2006-03-15 09:45:00,70.16,70.27,69.98,69.98,21800.0,40.4458,40.5093,40.3421,40.3421,21800.0
2006-03-15 09:50:00,69.98,70.19,69.87,70.05,16700.0,40.3421,40.4631,40.2787,40.3824,16700.0
2006-03-15 09:55:00,70.01,70.12,69.95,70.05,27600.0,40.3594,40.4228,40.3248,40.3824,27600.0
2006-03-15 10:00:00,70.05,70.1,69.98,70.05,19100.0,40.3824,40.4113,40.3421,40.3824,19100.0
2006-03-15 10:05:00,70.04,70.04,69.96,70.0,14600.0,40.3767,40.3767,40.3305,40.3536,14600.0
2006-03-15 10:10:00,70.0,70.0,69.86,69.99,12400.0,40.3536,40.3536,40.2729,40.3478,12400.0
2006-03-15 10:15:00,69.99,69.99,69.88,69.9,12100.0,40.3478,40.3478,40.2844,40.296,12100.0
2006-03-15 10:20:00,69.89,69.92,69.77,69.92,19500.0,40.2902,40.3075,40.221,40.3075,19500.0
2006-03-15 10:25:00,69.91,69.95,69.74,69.85,30300.0,40.3017,40.3248,40.2037,40.2671,30300.0
2006-03-15 10:30:00,69.85,69.91,69.81,69.84,21600.0,40.2671,40.3017,40.2441,40.2614,21600.0
2006-03-15 10:35:00,69.85,69.92,69.85,69.86,15200.0,40.2671,40.3075,40.2671,40.2729,15200.0
2006-03-15 10:40:00,69.87,69.9,69.85,69.86,30700.0,40.2787,40.296,40.2671,40.2729,30700.0
2006-03-15 10:45:00,69.87,69.9,69.84,69.88,25600.0,40.2787,40.296,40.2614,40.2844,25600.0
2006-03-15 10:50:00,69.88,69.93,69.88,69.91,21500.0,40.2844,40.3133,40.2844,40.3017,21500.0
2006-03-15 10:55:00,69.91,69.92,69.86,69.86,12800.0,40.3017,40.3075,40.2729,40.2729,12800.0
2006-03-15 11:00:00,69.86,69.92,69.86,69.91,14300.0,40.2729,40.3075,40.2729,40.3017,14300.0
2006-03-15 11:05:00,69.9,69.94,69.9,69.93,26400.0,40.296,40.319,40.296,40.3133,26400.0
2006-03-15 11:10:00,69.94,69.94,69.9,69.9,13600.0,40.319,40.319,40.296,40.296,13600.0
2006-03-15 11:15:00,69.91,69.94,69.88,69.94,9700.0,40.3017,40.319,40.2844,40.319,9700.0
2006-03-15 11:20:00,69.94,69.96,69.92,69.95,4900.0,40.319,40.3305,40.3075,40.3248,4900.0
2006-03-15 11:25:00,69.96,70.07,69.96,70.03,10200.0,40.3305,40.394,40.3305,40.3709,10200.0
2006-03-15 11:30:00,70.03,70.08,69.99,70.08,4100.0,40.3709,40.3997,40.3478,40.3997,4100.0
2006-03-15 11:35:00,70.07,70.09,70.02,70.07,5500.0,40.394,40.4055,40.3651,40.394,5500.0
2006-03-15 11:40:00,70.06,70.07,70.01,70.02,5500.0,40.3882,40.394,40.3594,40.3651,5500.0
2006-03-15 11:45:00,70.02,70.02,69.91,69.91,9300.0,40.3651,40.3651,40.3017,40.3017,9300.0
2006-03-15 11:50:00,69.92,70.05,69.92,69.99,8300.0,40.3075,40.3824,40.3075,40.3478,8300.0
2006-03-15 11:55:00,69.97,70.04,69.97,69.99,4000.0,40.3363,40.3767,40.3363,40.3478,4000.0
2006-03-15 12:00:00,69.99,70.0,69.97,69.98,6000.0,40.3478,40.3536,40.3363,40.3421,6000.0
2006-03-15 12:05:00,69.98,70.0,69.98,69.98,4100.0,40.3421,40.3536,40.3421,40.3421,4100.0
2006-03-15 12:10:00,69.99,70.05,69.88,70.03,40000.0,40.3478,40.3824,40.2844,40.3709,40000.0
2006-03-15 12:15:00,70.04,70.1,69.93,69.96,40500.0,40.3767,40.4113,40.3133,40.3305,40500.0
2006-03-15 12:20:00,69.96,69.96,69.87,69.87,7800.0,40.3305,40.3305,40.2787,40.2787,7800.0
2006-03-15 12:25:00,69.85,69.85,69.68,69.84,36100.0,40.2671,40.2671,40.1691,40.2614,36100.0
2006-03-15 12:30:00,69.84,69.84,69.71,69.72,13700.0,40.2614,40.2614,40.1864,40.1922,13700.0
2006-03-15 12:35:00,69.73,69.77,69.67,69.7,17300.0,40.198,40.221,40.1634,40.1807,17300.0
2006-03-15 12:40:00,69.68,69.7,69.68,69.69,4500.0,40.1691,40.1807,40.1691,40.1749,4500.0
2006-03-15 12:45:00,69.68,69.7,69.64,69.64,14100.0,40.1691,40.1807,40.1461,40.1461,14100.0
2006-03-15 12:50:00,69.63,69.66,69.58,69.64,11400.0,40.1403,40.1576,40.1115,40.1461,11400.0
2006-03-15 12:55:00,69.64,69.7,69.59,69.59,20200.0,40.1461,40.1807,40.1172,40.1172,20200.0
2006-03-15 13:00:00,69.61,69.64,69.59,69.63,14000.0,40.1288,40.1461,40.1172,40.1403,14000.0
2006-03-15 13:05:00,69.64,69.64,69.6,69.61,12700.0,40.1461,40.1461,40.123,40.1288,12700.0
2006-03-15 13:10:00,69.62,69.64,69.61,69.63,8000.0,40.1345,40.1461,40.1288,40.1403,8000.0
2006-03-15 13:15:00,69.63,69.63,69.59,69.6,8000.0,40.1403,40.1403,40.1172,40.123,8000.0
2006-03-15 13:20:00,69.59,69.59,69.56,69.56,11900.0,40.1172,40.1172,40.1,40.1,11900.0
2006-03-15 13:25:00,69.56,69.57,69.42,69.46,27200.0,40.1,40.1057,40.0192,40.0423,27200.0
2006-03-15 13:30:00,69.47,69.52,69.41,69.49,16000.0,40.0481,40.0769,40.0135,40.0596,16000.0
2006-03-15 13:35:00,69.49,69.53,69.48,69.49,17500.0,40.0596,40.0827,40.0538,40.0596,17500.0
2006-03-15 13:40:00,69.49,69.56,69.46,69.56,20700.0,40.0596,40.1,40.0423,40.1,20700.0
2006-03-15 13:45:00,69.56,69.57,69.53,69.57,17000.0,40.1,40.1057,40.0827,40.1057,17000.0
2006-03-15 13:50:00,69.57,69.62,69.56,69.61,44900.0,40.1057,40.1345,40.1,40.1288,44900.0
2006-03-15 13:55:00,69.61,69.62,69.56,69.62,13700.0,40.1288,40.1345,40.1,40.1345,13700.0
2006-03-15 14:00:00,69.63,69.72,69.58,69.72,24800.0,40.1403,40.1922,40.1115,40.1922,24800.0
2006-03-15 14:05:00,69.71,69.78,69.69,69.76,28200.0,40.1864,40.2268,40.1749,40.2152,28200.0
2006-03-15 14:10:00,69.76,69.91,69.76,69.9,23200.0,40.2152,40.3017,40.2152,40.296,23200.0
2006-03-15 14:15:00,69.88,70.0,69.82,69.99,32100.0,40.2844,40.3536,40.2498,40.3478,32100.0
2006-03-15 14:20:00,70.0,70.01,69.93,69.96,30300.0,40.3536,40.3594,40.3133,40.3305,30300.0
2006-03-15 14:25:00,69.94,69.94,69.9,69.9,10800.0,40.319,40.319,40.296,40.296,10800.0
2006-03-15 14:30:00,69.9,69.9,69.82,69.85,23000.0,40.296,40.296,40.2498,40.2671,23000.0
2006-03-15 14:35:00,69.85,69.9,69.85,69.88,14400.0,40.2671,40.296,40.2671,40.2844,14400.0
2006-03-15 14:40:00,69.87,69.87,69.8,69.84,16300.0,40.2787,40.2787,40.2383,40.2614,16300.0
2006-03-15 14:45:00,69.83,69.85,69.78,69.8,15900.0,40.2556,40.2671,40.2268,40.2383,15900.0
2006-03-15 14:50:00,69.8,69.82,69.75,69.76,9900.0,40.2383,40.2498,40.2095,40.2152,9900.0
2006-03-15 14:55:00,69.77,69.81,69.75,69.76,40500.0,40.221,40.2441,40.2095,40.2152,40500.0
2006-03-15 15:00:00,69.74,69.77,69.67,69.69,35300.0,40.2037,40.221,40.1634,40.1749,35300.0
2006-03-15 15:05:00,69.7,69.73,69.64,69.65,19500.0,40.1807,40.198,40.1461,40.1518,19500.0
2006-03-15 15:10:00,69.66,69.75,69.63,69.64,23800.0,40.1576,40.2095,40.1403,40.1461,23800.0
2006-03-15 15:15:00,69.62,69.66,69.62,69.65,16700.0,40.1345,40.1576,40.1345,40.1518,16700.0
2006-03-15 15:20:00,69.67,69.75,69.61,69.69,26500.0,40.1634,40.2095,40.1288,40.1749,26500.0
2006-03-15 15:25:00,69.73,69.73,69.63,69.66,28100.0,40.198,40.198,40.1403,40.1576,28100.0
2006-03-15 15:30:00,69.67,69.73,69.67,69.7,21100.0,40.1634,40.198,40.1634,40.1807,21100.0
2006-03-15 15:35:00,69.7,69.76,69.69,69.74,28300.0,40.1807,40.2152,40.1749,40.2037,28300.0
2006-03-15 15:40:00,69.74,69.75,69.6,69.62,23600.0,40.2037,40.2095,40.123,40.1345,23600.0
2006-03-15 15:45:00,69.61,69.65,69.59,69.65,39300.0,40.1288,40.1518,40.1172,40.1518,39300.0
2006-03-15 15:50:00,69.66,69.73,69.66,69.73,23800.0,40.1576,40.198,40.1576,40.198,23800.0
2006-03-15 15:55:00,69.72,69.9,69.72,69.85,60600.0,40.1922,40.296,40.1922,40.2671,60600.0
2006-03-16 09:30:00,70.24,70.24,70.06,70.13,34300.0,40.492,40.492,40.3882,40.4285,34300.0
2006-03-16 09:35:00,70.06,70.12,70.0,70.08,14000.0,40.3882,40.4228,40.3536,40.3997,14000.0
2006-03-16 09:40:00,70.07,70.17,69.97,69.99,14700.0,40.394,40.4516,40.3363,40.3478,14700.0
2006-03-16 09:45:00,69.99,70.06,69.96,69.96,10700.0,40.3478,40.3882,40.3305,40.3305,10700.0
2006-03-16 09:50:00,69.95,69.96,69.83,69.88,14700.0,40.3248,40.3305,40.2556,40.2844,14700.0
2006-03-16 09:55:00,69.87,69.88,69.7,69.7,10400.0,40.2787,40.2844,40.1807,40.1807,10400.0
2006-03-16 10:00:00,69.7,69.79,69.63,69.78,24800.0,40.1807,40.2325,40.1403,40.2268,24800.0
2006-03-16 10:05:00,69.77,69.89,69.73,69.75,17700.0,40.221,40.2902,40.198,40.2095,17700.0
2006-03-16 10:10:00,69.8,69.81,69.68,69.8,19200.0,40.2383,40.2441,40.1691,40.2383,19200.0
2006-03-16 10:15:00,69.8,69.91,69.79,69.9,14000.0,40.2383,40.3017,40.2325,40.296,14000.0
2006-03-16 10:20:00,69.93,69.93,69.77,69.77,16500.0,40.3133,40.3133,40.221,40.221,16500.0
2006-03-16 10:25:00,69.77,69.88,69.74,69.74,21900.0,40.221,40.2844,40.2037,40.2037,21900.0
2006-03-16 10:30:00,69.75,69.91,69.74,69.89,23500.0,40.2095,40.3017,40.2037,40.2902,23500.0
2006-03-16 10:35:00,69.9,69.9,69.81,69.86,12300.0,40.296,40.296,40.2441,40.2729,12300.0
2006-03-16 10:40:00,69.87,69.9,69.86,69.88,9300.0,40.2787,40.296,40.2729,40.2844,9300.0
2006-03-16 10:45:00,69.89,69.9,69.67,69.69,17200.0,40.2902,40.296,40.1634,40.1749,17200.0
2006-03-16 10:50:00,69.69,69.9,69.69,69.9,14700.0,40.1749,40.296,40.1749,40.296,14700.0
2006-03-16 10:55:00,69.89,69.9,69.75,69.79,20600.0,40.2902,40.296,40.2095,40.2325,20600.0
2006-03-16 11:00:00,69.78,69.8,69.68,69.7,18300.0,40.2268,40.2383,40.1691,40.1807,18300.0
2006-03-16 11:05:00,69.69,69.77,69.66,69.75,21800.0,40.1749,40.221,40.1576,40.2095,21800.0
2006-03-16 11:10:00,69.76,69.76,69.59,69.65,17900.0,40.2152,40.2152,40.1172,40.1518,17900.0
2006-03-16 11:15:00,69.65,69.7,69.63,69.65,19400.0,40.1518,40.1807,40.1403,40.1518,19400.0
2006-03-16 11:20:00,69.65,69.7,69.61,69.68,8600.0,40.1518,40.1807,40.1288,40.1691,8600.0
2006-03-16 11:25:00,69.7,69.7,69.58,69.63,19300.0,40.1807,40.1807,40.1115,40.1403,19300.0
2006-03-16 11:30:00,69.66,69.68,69.6,69.64,16100.0,40.1576,40.1691,40.123,40.1461,16100.0
2006-03-16 11:35:00,69.66,69.66,69.6,69.64,12700.0,40.1576,40.1576,40.123,40.1461,12700.0
2006-03-16 11:40:00,69.66,69.67,69.59,69.59,13500.0,40.1576,40.1634,40.1172,40.1172,13500.0
2006-03-16 11:45:00,69.6,69.64,69.54,69.58,15700.0,40.123,40.1461,40.0884,40.1115,15700.0
2006-03-16 11:50:00,69.58,69.61,69.46,69.46,15200.0,40.1115,40.1288,40.0423,40.0423,15200.0
2006-03-16 11:55:00,69.51,69.58,69.51,69.58,15100.0,40.0711,40.1115,40.0711,40.1115,15100.0
2006-03-16 12:00:00,69.59,69.63,69.57,69.63,16700.0,40.1172,40.1403,40.1057,40.1403,16700.0
2006-03-16 12:05:00,69.64,69.74,69.64,69.72,24500.0,40.1461,40.2037,40.1461,40.1922,24500.0
2006-03-16 12:10:00,69.68,69.76,69.68,69.73,15400.0,40.1691,40.2152,40.1691,40.198,15400.0
2006-03-16 12:15:00,69.74,69.76,69.69,69.71,5200.0,40.2037,40.2152,40.1749,40.1864,5200.0
2006-03-16 12:20:00,69.72,69.77,69.7,69.75,10300.0,40.1922,40.221,40.1807,40.2095,10300.0
2006-03-16 12:25:00,69.74,69.79,69.73,69.76,11400.0,40.2037,40.2325,40.198,40.2152,11400.0
2006-03-16 12:30:00,69.77,69.8,69.72,69.73,15000.0,40.221,40.2383,40.1922,40.198,15000.0
2006-03-16 12:35:00,69.75,69.75,69.7,69.74,10200.0,40.2095,40.2095,40.1807,40.2037,10200.0
2006-03-16 12:40:00,69.75,69.75,69.72,69.75,12100.0,40.2095,40.2095,40.1922,40.2095,12100.0
2006-03-16 12:45:00,69.75,69.77,69.69,69.72,13100.0,40.2095,40.221,40.1749,40.1922,13100.0
2006-03-16 12:50:00,69.71,69.73,69.68,69.68,6700.0,40.1864,40.198,40.1691,40.1691,6700.0
2006-03-16 12:55:00,69.69,69.69,69.64,69.64,7500.0,40.1749,40.1749,40.1461,40.1461,7500.0
2006-03-16 13:00:00,69.67,69.69,69.61,69.65,7300.0,40.1634,40.1749,40.1288,40.1518,7300.0
2006-03-16 13:05:00,69.66,69.69,69.66,69.68,7500.0,40.1576,40.1749,40.1576,40.1691,7500.0
2006-03-16 13:10:00,69.68,69.68,69.51,69.54,8100.0,40.1691,40.1691,40.0711,40.0884,8100.0
2006-03-16 13:15:00,69.54,69.61,69.53,69.6,7900.0,40.0884,40.1288,40.0827,40.123,7900.0
2006-03-16 13:20:00,69.6,69.67,69.57,69.64,6600.0,40.123,40.1634,40.1057,40.1461,6600.0
2006-03-16 13:25:00,69.65,69.65,69.57,69.6,6600.0,40.1518,40.1518,40.1057,40.123,6600.0
2006-03-16 13:30:00,69.61,69.61,69.47,69.49,7800.0,40.1288,40.1288,40.0481,40.0596,7800.0
2006-03-16 13:35:00,69.49,69.56,69.49,69.53,6300.0,40.0596,40.1,40.0596,40.0827,6300.0
2006-03-16 13:40:00,69.56,69.57,69.53,69.56,3600.0,40.1,40.1057,40.0827,40.1,3600.0
2006-03-16 13:45:00,69.56,69.6,69.53,69.56,12200.0,40.1,40.123,40.0827,40.1,12200.0
2006-03-16 13:50:00,69.56,69.58,69.44,69.45,13700.0,40.1,40.1115,40.0308,40.0365,13700.0
2006-03-16 13:55:00,69.43,69.48,69.39,69.41,12200.0,40.025,40.0538,40.002,40.0135,12200.0
2006-03-16 14:00:00,69.4,69.42,69.36,69.42,13800.0,40.0077,40.0192,39.9847,40.0192,13800.0
2006-03-16 14:05:00,69.45,69.55,69.44,69.48,24700.0,40.0365,40.0942,40.0308,40.0538,24700.0
2006-03-16 14:10:00,69.49,69.56,69.46,69.56,10800.0,40.0596,40.1,40.0423,40.1,10800.0
2006-03-16 14:15:00,69.56,69.58,69.5,69.56,18100.0,40.1,40.1115,40.0654,40.1,18100.0
2006-03-16 14:20:00,69.57,69.59,69.51,69.53,11900.0,40.1057,40.1172,40.0711,40.0827,11900.0
2006-03-16 14:25:00,69.56,69.64,69.56,69.59,11300.0,40.1,40.1461,40.1,40.1172,11300.0
2006-03-16 14:30:00,69.59,69.6,69.56,69.59,17500.0,40.1172,40.123,40.1,40.1172,17500.0
2006-03-16 14:35:00,69.6,69.6,69.45,69.45,19200.0,40.123,40.123,40.0365,40.0365,19200.0
2006-03-16 14:40:00,69.46,69.46,69.34,69.35,14400.0,40.0423,40.0423,39.9731,39.9789,14400.0
2006-03-16 14:45:00,69.35,69.42,69.3,69.36,16700.0,39.9789,40.0192,39.9501,39.9847,16700.0
2006-03-16 14:50:00,69.37,69.37,69.3,69.34,19700.0,39.9904,39.9904,39.9501,39.9731,19700.0
2006-03-16 14:55:00,69.38,69.38,69.29,69.32,85100.0,39.9962,39.9962,39.9443,39.9616,85100.0
2006-03-16 15:00:00,69.32,69.42,69.29,69.42,23700.0,39.9616,40.0192,39.9443,40.0192,23700.0
2006-03-16 15:05:00,69.42,69.46,69.39,69.45,12900.0,40.0192,40.0423,40.002,40.0365,12900.0
2006-03-16 15:10:00,69.45,69.5,69.44,69.48,17300.0,40.0365,40.0654,40.0308,40.0538,17300.0
2006-03-16 15:15:00,69.49,69.5,69.4,69.45,23300.0,40.0596,40.0654,40.0077,40.0365,23300.0
2006-03-16 15:20:00,69.46,69.5,69.4,69.5,18400.0,40.0423,40.0654,40.0077,40.0654,18400.0
2006-03-16 15:25:00,69.5,69.5,69.46,69.47,16200.0,40.0654,40.0654,40.0423,40.0481,16200.0
2006-03-16 15:30:00,69.47,69.5,69.46,69.5,15900.0,40.0481,40.0654,40.0423,40.0654,15900.0
2006-03-16 15:35:00,69.5,69.51,69.46,69.48,24100.0,40.0654,40.0711,40.0423,40.0538,24100.0
2006-03-16 15:40:00,69.48,69.49,69.38,69.39,21200.0,40.0538,40.0596,39.9962,40.002,21200.0
2006-03-16 15:45:00,69.4,69.45,69.39,69.44,14900.0,40.0077,40.0365,40.002,40.0308,14900.0
2006-03-16 15:50:00,69.46,69.49,69.44,69.45,29000.0,40.0423,40.0596,40.0308,40.0365,29000.0
2006-03-16 15:55:00,69.44,69.51,69.44,69.51,30300.0,40.0308,40.0711,40.0308,40.0711,30300.0
2006-03-17 09:30:00,70.41,70.41,69.8,69.82,329600.0,40.59,40.59,40.2383,40.2498,329600.0
2006-03-17 09:35:00,69.81,69.9,69.76,69.8,16700.0,40.2441,40.296,40.2152,40.2383,16700.0
2006-03-17 09:40:00,69.79,69.87,69.75,69.86,22200.0,40.2325,40.2787,40.2095,40.2729,22200.0
2006-03-17 09:45:00,69.82,69.82,69.75,69.79,12200.0,40.2498,40.2498,40.2095,40.2325,12200.0
2006-03-17 09:50:00,69.78,69.85,69.75,69.79,10000.0,40.2268,40.2671,40.2095,40.2325,10000.0
2006-03-17 09:55:00,69.79,69.88,69.79,69.85,12200.0,40.2325,40.2844,40.2325,40.2671,12200.0
2006-03-17 10:00:00,69.84,69.9,69.78,69.89,22300.0,40.2614,40.296,40.2268,40.2902,22300.0
2006-03-17 10:05:00,69.87,69.89,69.76,69.76,18000.0,40.2787,40.2902,40.2152,40.2152,18000.0
2006-03-17 10:10:00,69.77,69.81,69.76,69.8,9400.0,40.221,40.2441,40.2152,40.2383,9400.0
2006-03-17 10:15:00,69.8,69.85,69.76,69.76,16000.0,40.2383,40.2671,40.2152,40.2152,16000.0
2006-03-17 10:20:00,69.76,69.88,69.76,69.8,27500.0,40.2152,40.2844,40.2152,40.2383,27500.0
2006-03-17 10:25:00,69.8,69.84,69.78,69.83,16500.0,40.2383,40.2614,40.2268,40.2556,16500.0
2006-03-17 10:30:00,69.85,69.85,69.76,69.79,10700.0,40.2671,40.2671,40.2152,40.2325,10700.0
2006-03-17 10:35:00,69.77,69.8,69.75,69.75,11900.0,40.221,40.2383,40.2095,40.2095,11900.0
2006-03-17 10:40:00,69.76,69.84,69.76,69.82,9800.0,40.2152,40.2614,40.2152,40.2498,9800.0
2006-03-17 10:45:00,69.81,69.84,69.78,69.84,7900.0,40.2441,40.2614,40.2268,40.2614,7900.0
2006-03-17 10:50:00,69.84,69.84,69.78,69.82,5100.0,40.2614,40.2614,40.2268,40.2498,5100.0
2006-03-17 10:55:00,69.83,69.85,69.8,69.83,6200.0,40.2556,40.2671,40.2383,40.2556,6200.0
2006-03-17 11:00:00,69.82,69.86,69.82,69.83,15800.0,40.2498,40.2729,40.2498,40.2556,15800.0
2006-03-17 11:05:00,69.82,69.85,69.79,69.84,21900.0,40.2498,40.2671,40.2325,40.2614,21900.0
2006-03-17 11:10:00,69.81,69.9,69.81,69.82,9600.0,40.2441,40.296,40.2441,40.2498,9600.0
2006-03-17 11:15:00,69.81,69.89,69.79,69.82,12600.0,40.2441,40.2902,40.2325,40.2498,12600.0
2006-03-17 11:20:00,69.8,69.89,69.79,69.86,6700.0,40.2383,40.2902,40.2325,40.2729,6700.0
2006-03-17 11:25:00,69.88,69.89,69.82,69.86,2900.0,40.2844,40.2902,40.2498,40.2729,2900.0
2006-03-17 11:30:00,69.87,69.9,69.86,69.86,8000.0,40.2787,40.296,40.2729,40.2729,8000.0
2006-03-17 11:35:00,69.89,69.93,69.88,69.88,5500.0,40.2902,40.3133,40.2844,40.2844,5500.0
2006-03-17 11:40:00,69.88,69.9,69.87,69.9,9000.0,40.2844,40.296,40.2787,40.296,9000.0
2006-03-17 11:45:00,69.9,69.92,69.89,69.91,5800.0,40.296,40.3075,40.2902,40.3017,5800.0
2006-03-17 11:50:00,69.92,70.0,69.9,69.9,4400.0,40.3075,40.3536,40.296,40.296,4400.0
2006-03-17 11:55:00,69.92,69.93,69.82,69.9,16600.0,40.3075,40.3133,40.2498,40.296,16600.0
2006-03-17 12:00:00,69.88,69.92,69.88,69.88,12000.0,40.2844,40.3075,40.2844,40.2844,12000.0
2006-03-17 12:05:00,69.87,69.87,69.82,69.85,11600.0,40.2787,40.2787,40.2498,40.2671,11600.0
2006-03-17 12:10:00,69.86,69.88,69.79,69.88,20700.0,40.2729,40.2844,40.2325,40.2844,20700.0
2006-03-17 12:15:00,69.88,69.96,69.88,69.9,7900.0,40.2844,40.3305,40.2844,40.296,7900.0
2006-03-17 12:20:00,69.89,69.95,69.89,69.91,13100.0,40.2902,40.3248,40.2902,40.3017,13100.0
2006-03-17 12:25:00,69.91,69.93,69.87,69.93,6200.0,40.3017,40.3133,40.2787,40.3133,6200.0
2006-03-17 12:30:00,69.9,69.93,69.87,69.87,11200.0,40.296,40.3133,40.2787,40.2787,11200.0
2006-03-17 12:35:00,69.87,69.9,69.83,69.83,9900.0,40.2787,40.296,40.2556,40.2556,9900.0
2006-03-17 12:40:00,69.84,69.87,69.83,69.84,17400.0,40.2614,40.2787,40.2556,40.2614,17400.0
2006-03-17 12:45:00,69.84,69.85,69.79,69.79,5500.0,40.2614,40.2671,40.2325,40.2325,5500.0
2006-03-17 12:50:00,69.78,69.82,69.78,69.81,8900.0,40.2268,40.2498,40.2268,40.2441,8900.0
2006-03-17 12:55:00,69.8,69.83,69.79,69.83,10600.0,40.2383,40.2556,40.2325,40.2556,10600.0
2006-03-17 13:00:00,69.81,69.85,69.81,69.85,12600.0,40.2441,40.2671,40.2441,40.2671,12600.0
2006-03-17 13:05:00,69.86,69.86,69.84,69.84,3600.0,40.2729,40.2729,40.2614,40.2614,3600.0
2006-03-17 13:10:00,69.84,69.84,69.78,69.83,5000.0,40.2614,40.2614,40.2268,40.2556,5000.0
2006-03-17 13:15:00,69.83,69.85,69.79,69.83,6700.0,40.2556,40.2671,40.2325,40.2556,6700.0
2006-03-17 13:20:00,69.81,69.87,69.8,69.82,7300.0,40.2441,40.2787,40.2383,40.2498,7300.0
2006-03-17 13:25:00,69.83,69.83,69.77,69.78,12500.0,40.2556,40.2556,40.221,40.2268,12500.0
2006-03-17 13:30:00,69.8,69.8,69.75,69.79,17300.0,40.2383,40.2383,40.2095,40.2325,17300.0
2006-03-17 13:35:00,69.8,69.8,69.76,69.79,4900.0,40.2383,40.2383,40.2152,40.2325,4900.0
2006-03-17 13:40:00,69.78,69.79,69.75,69.75,10600.0,40.2268,40.2325,40.2095,40.2095,10600.0
2006-03-17 13:45:00,69.75,69.83,69.75,69.83,13700.0,40.2095,40.2556,40.2095,40.2556,13700.0
2006-03-17 13:50:00,69.84,69.84,69.8,69.8,5400.0,40.2614,40.2614,40.2383,40.2383,5400.0
2006-03-17 13:55:00,69.83,69.83,69.79,69.79,5100.0,40.2556,40.2556,40.2325,40.2325,5100.0
2006-03-17 14:00:00,69.8,69.85,69.8,69.83,5700.0,40.2383,40.2671,40.2383,40.2556,5700.0
2006-03-17 14:05:00,69.83,69.83,69.76,69.79,7800.0,40.2556,40.2556,40.2152,40.2325,7800.0
2006-03-17 14:10:00,69.8,69.82,69.77,69.77,8700.0,40.2383,40.2498,40.221,40.221,8700.0
2006-03-17 14:15:00,69.77,69.81,69.77,69.81,4900.0,40.221,40.2441,40.221,40.2441,4900.0
2006-03-17 14:20:00,69.81,69.87,69.81,69.85,11900.0,40.2441,40.2787,40.2441,40.2671,11900.0
2006-03-17 14:25:00,69.87,69.88,69.84,69.88,9000.0,40.2787,40.2844,40.2614,40.2844,9000.0
2006-03-17 14:30:00,69.89,69.93,69.89,69.91,8300.0,40.2902,40.3133,40.2902,40.3017,8300.0
2006-03-17 14:35:00,69.93,69.93,69.89,69.89,13900.0,40.3133,40.3133,40.2902,40.2902,13900.0
2006-03-17 14:40:00,69.89,69.93,69.88,69.89,9600.0,40.2902,40.3133,40.2844,40.2902,9600.0
2006-03-17 14:45:00,69.93,69.93,69.88,69.91,11300.0,40.3133,40.3133,40.2844,40.3017,11300.0
2006-03-17 14:50:00,69.9,69.91,69.85,69.87,15400.0,40.296,40.3017,40.2671,40.2787,15400.0
2006-03-17 14:55:00,69.89,69.91,69.84,69.84,8900.0,40.2902,40.3017,40.2614,40.2614,8900.0
2006-03-17 15:00:00,69.85,69.9,69.85,69.89,5100.0,40.2671,40.296,40.2671,40.2902,5100.0
2006-03-17 15:05:00,69.89,69.9,69.86,69.89,7800.0,40.2902,40.296,40.2729,40.2902,7800.0
2006-03-17 15:10:00,69.89,69.95,69.89,69.94,8900.0,40.2902,40.3248,40.2902,40.319,8900.0
2006-03-17 15:15:00,69.94,69.96,69.89,69.89,11900.0,40.319,40.3305,40.2902,40.2902,11900.0
2006-03-17 15:20:00,69.88,69.94,69.87,69.92,9900.0,40.2844,40.319,40.2787,40.3075,9900.0
2006-03-17 15:25:00,69.93,69.94,69.9,69.91,21300.0,40.3133,40.319,40.296,40.3017,21300.0
2006-03-17 15:30:00,69.91,69.94,69.87,69.9,11200.0,40.3017,40.319,40.2787,40.296,11200.0
2006-03-17 15:35:00,69.89,69.9,69.86,69.88,10600.0,40.2902,40.296,40.2729,40.2844,10600.0
2006-03-17 15:40:00,69.88,69.92,69.8,69.8,8800.0,40.2844,40.3075,40.2383,40.2383,8800.0
2006-03-17 15:45:00,69.82,69.86,69.82,69.84,10100.0,40.2498,40.2729,40.2498,40.2614,10100.0
2006-03-17 15:50:00,69.84,69.86,69.74,69.75,33200.0,40.2614,40.2729,40.2037,40.2095,33200.0
2006-03-17 15:55:00,69.75,69.75,69.73,69.74,83200.0,40.2095,40.2095,40.198,40.2037,83200.0
2006-03-20 09:30:00,69.7,69.7,69.59,69.6,22400.0,40.1807,40.1807,40.1172,40.123,22400.0
2006-03-20 09:35:00,69.59,69.74,69.59,69.66,6600.0,40.1172,40.2037,40.1172,40.1576,6600.0
2006-03-20 09:40:00,69.69,69.82,69.63,69.79,16600.0,40.1749,40.2498,40.1403,40.2325,16600.0
2006-03-20 09:45:00,69.79,69.8,69.71,69.74,19700.0,40.2325,40.2383,40.1864,40.2037,19700.0
2006-03-20 09:50:00,69.75,69.78,69.56,69.7,12900.0,40.2095,40.2268,40.1,40.1807,12900.0
2006-03-20 09:55:00,69.72,69.72,69.58,69.58,10400.0,40.1922,40.1922,40.1115,40.1115,10400.0
2006-03-20 10:00:00,69.65,69.75,69.64,69.75,17700.0,40.1518,40.2095,40.1461,40.2095,17700.0
2006-03-20 10:05:00,69.72,69.72,69.64,69.66,11800.0,40.1922,40.1922,40.1461,40.1576,11800.0
2006-03-20 10:10:00,69.66,69.73,69.66,69.73,8100.0,40.1576,40.198,40.1576,40.198,8100.0
2006-03-20 10:15:00,69.72,69.75,69.57,69.57,21300.0,40.1922,40.2095,40.1057,40.1057,21300.0
2006-03-20 10:20:00,69.58,69.72,69.58,69.72,8600.0,40.1115,40.1922,40.1115,40.1922,8600.0
2006-03-20 10:25:00,69.72,69.74,69.54,69.54,22300.0,40.1922,40.2037,40.0884,40.0884,22300.0
2006-03-20 10:30:00,69.5,69.58,69.42,69.42,14400.0,40.0654,40.1115,40.0192,40.0192,14400.0
2006-03-20 10:35:00,69.45,69.57,69.45,69.56,20500.0,40.0365,40.1057,40.0365,40.1,20500.0
2006-03-20 10:40:00,69.56,69.57,69.5,69.5,10200.0,40.1,40.1057,40.0654,40.0654,10200.0
2006-03-20 10:45:00,69.5,69.5,69.35,69.35,25100.0,40.0654,40.0654,39.9789,39.9789,25100.0
2006-03-20 10:50:00,69.35,69.4,69.35,69.38,16900.0,39.9789,40.0077,39.9789,39.9962,16900.0
2006-03-20 10:55:00,69.39,69.52,69.38,69.5,20400.0,40.002,40.0769,39.9962,40.0654,20400.0
2006-03-20 11:00:00,69.53,69.6,69.51,69.51,15400.0,40.0827,40.123,40.0711,40.0711,15400.0
2006-03-20 11:05:00,69.53,69.58,69.53,69.57,5700.0,40.0827,40.1115,40.0827,40.1057,5700.0
2006-03-20 11:10:00,69.58,69.64,69.58,69.63,11200.0,40.1115,40.1461,40.1115,40.1403,11200.0
2006-03-20 11:15:00,69.65,69.65,69.59,69.6,7600.0,40.1518,40.1518,40.1172,40.123,7600.0
2006-03-20 11:20:00,69.61,69.68,69.6,69.67,9300.0,40.1288,40.1691,40.123,40.1634,9300.0
2006-03-20 11:25:00,69.7,69.74,69.69,69.74,6700.0,40.1807,40.2037,40.1749,40.2037,6700.0
2006-03-20 11:30:00,69.75,69.8,69.73,69.75,11400.0,40.2095,40.2383,40.198,40.2095,11400.0
2006-03-20 11:35:00,69.76,69.85,69.75,69.85,10300.0,40.2152,40.2671,40.2095,40.2671,10300.0
2006-03-20 11:40:00,69.85,69.85,69.77,69.78,7300.0,40.2671,40.2671,40.221,40.2268,7300.0
2006-03-20 11:45:00,69.79,69.86,69.77,69.84,10100.0,40.2325,40.2729,40.221,40.2614,10100.0
2006-03-20 11:50:00,69.88,69.95,69.87,69.9,9900.0,40.2844,40.3248,40.2787,40.296,9900.0
2006-03-20 11:55:00,69.89,69.92,69.89,69.91,1700.0,40.2902,40.3075,40.2902,40.3017,1700.0
2006-03-20 12:00:00,69.91,69.92,69.9,69.91,4100.0,40.3017,40.3075,40.296,40.3017,4100.0
2006-03-20 12:05:00,69.91,69.91,69.83,69.83,4000.0,40.3017,40.3017,40.2556,40.2556,4000.0
2006-03-20 12:10:00,69.83,69.84,69.81,69.82,3000.0,40.2556,40.2614,40.2441,40.2498,3000.0
2006-03-20 12:15:00,69.83,69.83,69.71,69.81,7900.0,40.2556,40.2556,40.1864,40.2441,7900.0
2006-03-20 12:20:00,69.81,69.82,69.75,69.77,6000.0,40.2441,40.2498,40.2095,40.221,6000.0
2006-03-20 12:25:00,69.75,69.78,69.75,69.76,4800.0,40.2095,40.2268,40.2095,40.2152,4800.0
2006-03-20 12:30:00,69.76,69.8,69.76,69.8,4200.0,40.2152,40.2383,40.2152,40.2383,4200.0
2006-03-20 12:35:00,69.8,69.81,69.79,69.81,2400.0,40.2383,40.2441,40.2325,40.2441,2400.0
2006-03-20 12:40:00,69.81,69.86,69.81,69.86,5300.0,40.2441,40.2729,40.2441,40.2729,5300.0
2006-03-20 12:45:00,69.85,69.93,69.85,69.9,8200.0,40.2671,40.3133,40.2671,40.296,8200.0
2006-03-20 12:50:00,69.9,69.92,69.83,69.85,8000.0,40.296,40.3075,40.2556,40.2671,8000.0
2006-03-20 12:55:00,69.89,69.93,69.88,69.88,2400.0,40.2902,40.3133,40.2844,40.2844,2400.0
2006-03-20 13:00:00,69.86,69.89,69.81,69.86,8500.0,40.2729,40.2902,40.2441,40.2729,8500.0
2006-03-20 13:05:00,69.88,69.9,69.87,69.87,7400.0,40.2844,40.296,40.2787,40.2787,7400.0
2006-03-20 13:10:00,69.9,69.94,69.9,69.94,2800.0,40.296,40.319,40.296,40.319,2800.0
2006-03-20 13:15:00,69.93,69.95,69.93,69.94,4700.0,40.3133,40.3248,40.3133,40.319,4700.0
2006-03-20 13:20:00,69.94,69.95,69.94,69.95,2400.0,40.319,40.3248,40.319,40.3248,2400.0
2006-03-20 13:25:00,69.94,69.96,69.92,69.94,4700.0,40.319,40.3305,40.3075,40.319,4700.0
2006-03-20 13:30:00,69.94,69.94,69.88,69.91,5600.0,40.319,40.319,40.2844,40.3017,5600.0
2006-03-20 13:35:00,69.9,69.95,69.83,69.92,8900.0,40.296,40.3248,40.2556,40.3075,8900.0
2006-03-20 13:40:00,69.92,69.92,69.84,69.9,12000.0,40.3075,40.3075,40.2614,40.296,12000.0
2006-03-20 13:45:00,69.89,69.9,69.77,69.83,5600.0,40.2902,40.296,40.221,40.2556,5600.0
2006-03-20 13:50:00,69.79,69.85,69.79,69.8,2400.0,40.2325,40.2671,40.2325,40.2383,2400.0
2006-03-20 13:55:00,69.82,69.86,69.82,69.85,1900.0,40.2498,40.2729,40.2498,40.2671,1900.0
2006-03-20 14:00:00,69.86,69.9,69.86,69.86,7100.0,40.2729,40.296,40.2729,40.2729,7100.0
2006-03-20 14:05:00,69.87,69.9,69.87,69.87,3600.0,40.2787,40.296,40.2787,40.2787,3600.0
2006-03-20 14:10:00,69.89,69.89,69.83,69.86,7100.0,40.2902,40.2902,40.2556,40.2729,7100.0
2006-03-20 14:15:00,69.86,69.9,69.86,69.89,9700.0,40.2729,40.296,40.2729,40.2902,9700.0
2006-03-20 14:20:00,69.9,69.9,69.86,69.87,6200.0,40.296,40.296,40.2729,40.2787,6200.0
2006-03-20 14:25:00,69.87,69.9,69.87,69.88,6400.0,40.2787,40.296,40.2787,40.2844,6400.0
2006-03-20 14:30:00,69.87,69.87,69.84,69.85,10900.0,40.2787,40.2787,40.2614,40.2671,10900.0
2006-03-20 14:35:00,69.85,69.88,69.85,69.86,7100.0,40.2671,40.2844,40.2671,40.2729,7100.0
2006-03-20 14:40:00,69.86,69.9,69.86,69.89,5200.0,40.2729,40.296,40.2729,40.2902,5200.0
2006-03-20 14:45:00,69.89,69.9,69.89,69.9,9100.0,40.2902,40.296,40.2902,40.296,9100.0
2006-03-20 14:50:00,69.9,69.9,69.89,69.9,12700.0,40.296,40.296,40.2902,40.296,12700.0
2006-03-20 14:55:00,69.9,69.91,69.87,69.91,21800.0,40.296,40.3017,40.2787,40.3017,21800.0
2006-03-20 15:00:00,69.92,69.94,69.92,69.93,11300.0,40.3075,40.319,40.3075,40.3133,11300.0
2006-03-20 15:05:00,69.94,69.97,69.9,69.96,30300.0,40.319,40.3363,40.296,40.3305,30300.0
2006-03-20 15:10:00,69.95,70.02,69.93,70.02,23300.0,40.3248,40.3651,40.3133,40.3651,23300.0
2006-03-20 15:15:00,70.02,70.05,69.98,70.03,15900.0,40.3651,40.3824,40.3421,40.3709,15900.0
2006-03-20 15:20:00,70.03,70.06,70.02,70.05,6900.0,40.3709,40.3882,40.3651,40.3824,6900.0
2006-03-20 15:25:00,70.05,70.05,69.98,69.98,7900.0,40.3824,40.3824,40.3421,40.3421,7900.0
2006-03-20 15:30:00,69.99,70.09,69.99,70.09,9600.0,40.3478,40.4055,40.3478,40.4055,9600.0
2006-03-20 15:35:00,70.09,70.14,70.09,70.11,10200.0,40.4055,40.4343,40.4055,40.417,10200.0
2006-03-20 15:40:00,70.11,70.2,70.1,70.2,8500.0,40.417,40.4689,40.4113,40.4689,8500.0
2006-03-20 15:45:00,70.21,70.26,70.18,70.2,18900.0,40.4747,40.5035,40.4574,40.4689,18900.0
2006-03-20 15:50:00,70.17,70.17,70.13,70.13,5900.0,40.4516,40.4516,40.4285,40.4285,5900.0
2006-03-20 15:55:00,70.12,70.13,70.07,70.11,14300.0,40.4228,40.4285,40.394,40.417,14300.0
2006-03-21 09:30:00,69.69,70.01,69.69,70.01,187800.0,40.1749,40.3594,40.1749,40.3594,187800.0
2006-03-21 09:35:00,70.01,70.01,69.8,69.81,11300.0,40.3594,40.3594,40.2383,40.2441,11300.0
2006-03-21 09:40:00,69.79,69.79,69.65,69.75,5500.0,40.2325,40.2325,40.1518,40.2095,5500.0
2006-03-21 09:45:00,69.73,69.76,69.72,69.76,5400.0,40.198,40.2152,40.1922,40.2152,5400.0
2006-03-21 09:50:00,69.76,69.8,69.65,69.65,6800.0,40.2152,40.2383,40.1518,40.1518,6800.0
2006-03-21 09:55:00,69.67,69.84,69.67,69.79,20300.0,40.1634,40.2614,40.1634,40.2325,20300.0
2006-03-21 10:00:00,69.83,69.83,69.71,69.73,11400.0,40.2556,40.2556,40.1864,40.198,11400.0
2006-03-21 10:05:00,69.73,69.74,69.68,69.69,3700.0,40.198,40.2037,40.1691,40.1749,3700.0
2006-03-21 10:10:00,69.69,69.7,69.62,69.62,13100.0,40.1749,40.1807,40.1345,40.1345,13100.0
2006-03-21 10:15:00,69.63,69.63,69.44,69.5,22300.0,40.1403,40.1403,40.0308,40.0654,22300.0
2006-03-21 10:20:00,69.49,69.5,69.33,69.42,16300.0,40.0596,40.0654,39.9674,40.0192,16300.0
2006-03-21 10:25:00,69.42,69.42,69.28,69.36,16500.0,40.0192,40.0192,39.9385,39.9847,16500.0
2006-03-21 10:30:00,69.36,69.45,69.35,69.36,15300.0,39.9847,40.0365,39.9789,39.9847,15300.0
2006-03-21 10:35:00,69.34,69.43,69.34,69.42,23600.0,39.9731,40.025,39.9731,40.0192,23600.0
2006-03-21 10:40:00,69.41,69.42,69.32,69.32,30900.0,40.0135,40.0192,39.9616,39.9616,30900.0
2006-03-21 10:45:00,69.34,69.37,69.31,69.35,13700.0,39.9731,39.9904,39.9558,39.9789,13700.0
2006-03-21 10:50:00,69.36,69.37,69.3,69.31,15700.0,39.9847,39.9904,39.9501,39.9558,15700.0
2006-03-21 10:55:00,69.31,69.37,69.26,69.36,14300.0,39.9558,39.9904,39.927,39.9847,14300.0
2006-03-21 11:00:00,69.36,69.38,69.35,69.38,9800.0,39.9847,39.9962,39.9789,39.9962,9800.0
2006-03-21 11:05:00,69.39,69.4,69.34,69.35,36400.0,40.002,40.0077,39.9731,39.9789,36400.0
2006-03-21 11:10:00,69.35,69.35,69.28,69.31,13500.0,39.9789,39.9789,39.9385,39.9558,13500.0
2006-03-21 11:15:00,69.32,69.34,69.3,69.3,3000.0,39.9616,39.9731,39.9501,39.9501,3000.0
2006-03-21 11:20:00,69.3,69.4,69.29,69.4,10100.0,39.9501,40.0077,39.9443,40.0077,10100.0
2006-03-21 11:25:00,69.39,69.41,69.37,69.37,53500.0,40.002,40.0135,39.9904,39.9904,53500.0
2006-03-21 11:30:00,69.37,69.52,69.36,69.49,17400.0,39.9904,40.0769,39.9847,40.0596,17400.0
2006-03-21 11:35:00,69.49,69.58,69.49,69.56,14900.0,40.0596,40.1115,40.0596,40.1,14900.0
2006-03-21 11:40:00,69.56,69.67,69.56,69.63,16700.0,40.1,40.1634,40.1,40.1403,16700.0
2006-03-21 11:45:00,69.64,69.7,69.63,69.67,14200.0,40.1461,40.1807,40.1403,40.1634,14200.0
2006-03-21 11:50:00,69.67,69.71,69.65,69.66,11300.0,40.1634,40.1864,40.1518,40.1576,11300.0
2006-03-21 11:55:00,69.66,69.7,69.63,69.69,14700.0,40.1576,40.1807,40.1403,40.1749,14700.0
2006-03-21 12:00:00,69.7,69.7,69.68,69.69,13800.0,40.1807,40.1807,40.1691,40.1749,13800.0
2006-03-21 12:05:00,69.68,69.68,69.62,69.66,5800.0,40.1691,40.1691,40.1345,40.1576,5800.0
2006-03-21 12:10:00,69.64,69.68,69.64,69.67,8600.0,40.1461,40.1691,40.1461,40.1634,8600.0
2006-03-21 12:15:00,69.67,69.7,69.67,69.7,13100.0,40.1634,40.1807,40.1634,40.1807,13100.0
2006-03-21 12:20:00,69.7,69.7,69.68,69.7,17600.0,40.1807,40.1807,40.1691,40.1807,17600.0
2006-03-21 12:25:00,69.7,69.71,69.0,69.7,34100.0,40.1807,40.1864,39.7771,40.1807,34100.0
2006-03-21 12:30:00,69.69,69.7,69.64,69.68,8200.0,40.1749,40.1807,40.1461,40.1691,8200.0
2006-03-21 12:35:00,69.67,69.73,69.67,69.69,22000.0,40.1634,40.198,40.1634,40.1749,22000.0
2006-03-21 12:40:00,69.69,69.72,69.65,69.72,12200.0,40.1749,40.1922,40.1518,40.1922,12200.0
2006-03-21 12:45:00,69.72,69.74,69.7,69.74,17500.0,40.1922,40.2037,40.1807,40.2037,17500.0
2006-03-21 12:50:00,69.73,69.85,69.73,69.73,16900.0,40.198,40.2671,40.198,40.198,16900.0
2006-03-21 12:55:00,69.75,69.78,69.71,69.72,47900.0,40.2095,40.2268,40.1864,40.1922,47900.0
2006-03-21 13:00:00,69.71,69.74,69.66,69.72,24800.0,40.1864,40.2037,40.1576,40.1922,24800.0
2006-03-21 13:05:00,69.71,69.74,69.68,69.7,14900.0,40.1864,40.2037,40.1691,40.1807,14900.0
2006-03-21 13:10:00,69.69,69.71,69.67,69.67,20000.0,40.1749,40.1864,40.1634,40.1634,20000.0
2006-03-21 13:15:00,69.67,69.68,69.6,69.6,6600.0,40.1634,40.1691,40.123,40.123,6600.0
2006-03-21 13:20:00,69.6,69.6,69.53,69.56,4600.0,40.123,40.123,40.0827,40.1,4600.0
2006-03-21 13:25:00,69.56,69.59,69.52,69.57,8000.0,40.1,40.1172,40.0769,40.1057,8000.0
2006-03-21 13:30:00,69.57,69.65,69.56,69.6,9600.0,40.1057,40.1518,40.1,40.123,9600.0
2006-03-21 13:35:00,69.6,69.63,69.55,69.57,7900.0,40.123,40.1403,40.0942,40.1057,7900.0
2006-03-21 13:40:00,69.57,69.57,69.54,69.55,66400.0,40.1057,40.1057,40.0884,40.0942,66400.0
2006-03-21 13:45:00,69.55,69.55,69.32,69.42,13900.0,40.0942,40.0942,39.9616,40.0192,13900.0
2006-03-21 13:50:00,69.43,69.43,69.35,69.41,16000.0,40.025,40.025,39.9789,40.0135,16000.0
2006-03-21 13:55:00,69.42,69.44,69.35,69.43,10400.0,40.0192,40.0308,39.9789,40.025,10400.0
2006-03-21 14:00:00,69.45,69.46,69.41,69.41,9500.0,40.0365,40.0423,40.0135,40.0135,9500.0
2006-03-21 14:05:00,69.41,69.45,69.33,69.35,21600.0,40.0135,40.0365,39.9674,39.9789,21600.0
2006-03-21 14:10:00,69.35,69.41,69.28,69.33,19400.0,39.9789,40.0135,39.9385,39.9674,19400.0
2006-03-21 14:15:00,69.34,69.36,69.28,69.32,13900.0,39.9731,39.9847,39.9385,39.9616,13900.0
2006-03-21 14:20:00,69.34,69.38,69.33,69.34,8300.0,39.9731,39.9962,39.9674,39.9731,8300.0
2006-03-21 14:25:00,69.34,69.35,69.18,69.27,18800.0,39.9731,39.9789,39.8809,39.9328,18800.0
2006-03-21 14:30:00,69.28,69.28,69.21,69.22,13500.0,39.9385,39.9385,39.8982,39.9039,13500.0
2006-03-21 14:35:00,69.22,69.28,69.21,69.28,9400.0,39.9039,39.9385,39.8982,39.9385,9400.0
2006-03-21 14:40:00,69.29,69.41,69.28,69.4,19100.0,39.9443,40.0135,39.9385,40.0077,19100.0
2006-03-21 14:45:00,69.4,69.44,69.4,69.4,23000.0,40.0077,40.0308,40.0077,40.0077,23000.0
2006-03-21 14:50:00,69.41,69.42,69.37,69.37,19400.0,40.0135,40.0192,39.9904,39.9904,19400.0
2006-03-21 14:55:00,69.36,69.36,69.32,69.33,17900.0,39.9847,39.9847,39.9616,39.9674,17900.0
2006-03-21 15:00:00,69.33,69.41,69.32,69.4,23400.0,39.9674,40.0135,39.9616,40.0077,23400.0
2006-03-21 15:05:00,69.4,69.44,69.35,69.44,11900.0,40.0077,40.0308,39.9789,40.0308,11900.0
2006-03-21 15:10:00,69.43,69.43,69.38,69.4,11600.0,40.025,40.025,39.9962,40.0077,11600.0
2006-03-21 15:15:00,69.39,69.41,69.37,69.4,16600.0,40.002,40.0135,39.9904,40.0077,16600.0
2006-03-21 15:20:00,69.4,69.43,69.37,69.4,13000.0,40.0077,40.025,39.9904,40.0077,13000.0
2006-03-21 15:25:00,69.41,69.44,69.3,69.42,27300.0,40.0135,40.0308,39.9501,40.0192,27300.0
2006-03-21 15:30:00,69.43,69.44,69.28,69.3,20500.0,40.025,40.0308,39.9385,39.9501,20500.0
2006-03-21 15:35:00,69.29,69.33,69.29,69.33,13900.0,39.9443,39.9674,39.9443,39.9674,13900.0
2006-03-21 15:40:00,69.32,69.43,69.32,69.43,11600.0,39.9616,40.025,39.9616,40.025,11600.0
2006-03-21 15:45:00,69.42,69.44,69.39,69.42,21700.0,40.0192,40.0308,40.002,40.0192,21700.0
2006-03-21 15:50:00,69.41,69.44,69.4,69.42,15400.0,40.0135,40.0308,40.0077,40.0192,15400.0
2006-03-21 15:55:00,69.42,69.44,69.42,69.43,25600.0,40.0192,40.0308,40.0192,40.025,25600.0
2006-03-22 09:30:00,69.54,69.56,69.33,69.33,15200.0,40.0884,40.1,39.9674,39.9674,15200.0
2006-03-22 09:35:00,69.36,69.45,69.28,69.28,5200.0,39.9847,40.0365,39.9385,39.9385,5200.0
2006-03-22 09:40:00,69.35,69.44,69.3,69.32,117600.0,39.9789,40.0308,39.9501,39.9616,117600.0
2006-03-22 09:45:00,69.32,69.51,69.32,69.51,12000.0,39.9616,40.0711,39.9616,40.0711,12000.0
2006-03-22 09:50:00,69.52,69.63,69.52,69.59,13400.0,40.0769,40.1403,40.0769,40.1172,13400.0
2006-03-22 09:55:00,69.59,69.69,69.55,69.69,10600.0,40.1172,40.1749,40.0942,40.1749,10600.0
2006-03-22 10:00:00,69.69,69.74,69.65,69.68,20700.0,40.1749,40.2037,40.1518,40.1691,20700.0
2006-03-22 10:05:00,69.66,69.73,69.55,69.62,30200.0,40.1576,40.198,40.0942,40.1345,30200.0
2006-03-22 10:10:00,69.62,69.7,69.57,69.67,7900.0,40.1345,40.1807,40.1057,40.1634,7900.0
2006-03-22 10:15:00,69.67,69.73,69.58,69.7,10200.0,40.1634,40.198,40.1115,40.1807,10200.0
2006-03-22 10:20:00,69.7,69.75,69.61,69.66,14300.0,40.1807,40.2095,40.1288,40.1576,14300.0
2006-03-22 10:25:00,69.71,69.71,69.57,69.6,8700.0,40.1864,40.1864,40.1057,40.123,8700.0
2006-03-22 10:30:00,69.6,69.62,69.44,69.47,17100.0,40.123,40.1345,40.0308,40.0481,17100.0
2006-03-22 10:35:00,69.47,69.54,69.37,69.52,8300.0,40.0481,40.0884,39.9904,40.0769,8300.0
2006-03-22 10:40:00,69.52,69.54,69.5,69.52,6800.0,40.0769,40.0884,40.0654,40.0769,6800.0
2006-03-22 10:45:00,69.54,69.57,69.47,69.47,13400.0,40.0884,40.1057,40.0481,40.0481,13400.0
2006-03-22 10:50:00,69.47,69.52,69.42,69.42,7200.0,40.0481,40.0769,40.0192,40.0192,7200.0
2006-03-22 10:55:00,69.42,69.49,69.37,69.45,8400.0,40.0192,40.0596,39.9904,40.0365,8400.0
2006-03-22 11:00:00,69.46,69.51,69.42,69.49,13500.0,40.0423,40.0711,40.0192,40.0596,13500.0
2006-03-22 11:05:00,69.52,69.53,69.46,69.52,12700.0,40.0769,40.0827,40.0423,40.0769,12700.0
2006-03-22 11:10:00,69.51,69.56,69.48,69.53,12600.0,40.0711,40.1,40.0538,40.0827,12600.0
2006-03-22 11:15:00,69.54,69.6,69.53,69.55,244200.0,40.0884,40.123,40.0827,40.0942,244200.0
2006-03-22 11:20:00,69.55,69.56,69.5,69.5,7900.0,40.0942,40.1,40.0654,40.0654,7900.0
2006-03-22 11:25:00,69.5,69.54,69.49,69.51,31200.0,40.0654,40.0884,40.0596,40.0711,31200.0
2006-03-22 11:30:00,69.5,69.51,69.43,69.43,11700.0,40.0654,40.0711,40.025,40.025,11700.0
2006-03-22 11:35:00,69.43,69.48,69.41,69.47,10400.0,40.025,40.0538,40.0135,40.0481,10400.0
2006-03-22 11:40:00,69.47,69.56,69.47,69.56,8000.0,40.0481,40.1,40.0481,40.1,8000.0
2006-03-22 11:45:00,69.56,69.58,69.52,69.54,17400.0,40.1,40.1115,40.0769,40.0884,17400.0
2006-03-22 11:50:00,69.54,69.55,69.5,69.55,13900.0,40.0884,40.0942,40.0654,40.0942,13900.0
2006-03-22 11:55:00,69.54,69.55,69.52,69.54,2800.0,40.0884,40.0942,40.0769,40.0884,2800.0
2006-03-22 12:00:00,69.54,69.55,69.51,69.51,11900.0,40.0884,40.0942,40.0711,40.0711,11900.0
2006-03-22 12:05:00,69.5,69.51,69.47,69.51,5300.0,40.0654,40.0711,40.0481,40.0711,5300.0
2006-03-22 12:10:00,69.49,69.52,69.49,69.52,3200.0,40.0596,40.0769,40.0596,40.0769,3200.0
2006-03-22 12:15:00,69.52,69.55,69.5,69.52,7200.0,40.0769,40.0942,40.0654,40.0769,7200.0
2006-03-22 12:20:00,69.52,69.54,69.52,69.54,2700.0,40.0769,40.0884,40.0769,40.0884,2700.0
2006-03-22 12:25:00,69.54,69.54,69.5,69.5,3900.0,40.0884,40.0884,40.0654,40.0654,3900.0
2006-03-22 12:30:00,69.51,69.54,69.51,69.53,3300.0,40.0711,40.0884,40.0711,40.0827,3300.0
2006-03-22 12:35:00,69.53,69.55,69.53,69.55,1400.0,40.0827,40.0942,40.0827,40.0942,1400.0
2006-03-22 12:40:00,69.54,69.55,69.5,69.5,9200.0,40.0884,40.0942,40.0654,40.0654,9200.0
2006-03-22 12:45:00,69.49,69.49,69.47,69.47,3200.0,40.0596,40.0596,40.0481,40.0481,3200.0
2006-03-22 12:50:00,69.46,69.53,69.46,69.53,2100.0,40.0423,40.0827,40.0423,40.0827,2100.0
2006-03-22 12:55:00,69.53,69.55,69.53,69.54,5500.0,40.0827,40.0942,40.0827,40.0884,5500.0
2006-03-22 13:00:00,69.53,69.55,69.51,69.52,7300.0,40.0827,40.0942,40.0711,40.0769,7300.0
2006-03-22 13:05:00,69.52,69.55,69.52,69.54,8200.0,40.0769,40.0942,40.0769,40.0884,8200.0
2006-03-22 13:10:00,69.54,69.55,69.54,69.55,9300.0,40.0884,40.0942,40.0884,40.0942,9300.0
2006-03-22 13:15:00,69.55,69.56,69.54,69.56,7300.0,40.0942,40.1,40.0884,40.1,7300.0
2006-03-22 13:20:00,69.56,69.56,69.54,69.55,5900.0,40.1,40.1,40.0884,40.0942,5900.0
2006-03-22 13:25:00,69.54,69.56,69.54,69.55,2600.0,40.0884,40.1,40.0884,40.0942,2600.0
2006-03-22 13:30:00,69.56,69.57,69.54,69.57,10900.0,40.1,40.1057,40.0884,40.1057,10900.0
2006-03-22 13:35:00,69.57,69.57,69.56,69.57,3700.0,40.1057,40.1057,40.1,40.1057,3700.0
2006-03-22 13:40:00,69.57,69.58,69.56,69.56,6300.0,40.1057,40.1115,40.1,40.1,6300.0
2006-03-22 13:45:00,69.56,69.57,69.56,69.56,4200.0,40.1,40.1057,40.1,40.1,4200.0
2006-03-22 13:50:00,69.55,69.58,69.54,69.55,22100.0,40.0942,40.1115,40.0884,40.0942,22100.0
2006-03-22 13:55:00,69.56,69.58,69.54,69.55,6700.0,40.1,40.1115,40.0884,40.0942,6700.0
2006-03-22 14:00:00,69.56,69.59,69.56,69.58,4600.0,40.1,40.1172,40.1,40.1115,4600.0
2006-03-22 14:05:00,69.59,69.59,69.54,69.57,14900.0,40.1172,40.1172,40.0884,40.1057,14900.0
2006-03-22 14:10:00,69.57,69.57,69.47,69.55,13900.0,40.1057,40.1057,40.0481,40.0942,13900.0
2006-03-22 14:15:00,69.55,69.57,69.51,69.57,4000.0,40.0942,40.1057,40.0711,40.1057,4000.0
2006-03-22 14:20:00,69.57,69.69,69.57,69.69,13300.0,40.1057,40.1749,40.1057,40.1749,13300.0
2006-03-22 14:25:00,69.7,69.7,69.59,69.62,16700.0,40.1807,40.1807,40.1172,40.1345,16700.0
2006-03-22 14:30:00,69.62,69.69,69.57,69.57,13200.0,40.1345,40.1749,40.1057,40.1057,13200.0
2006-03-22 14:35:00,69.59,69.59,69.5,69.54,13800.0,40.1172,40.1172,40.0654,40.0884,13800.0
2006-03-22 14:40:00,69.56,69.56,69.53,69.56,4400.0,40.1,40.1,40.0827,40.1,4400.0
2006-03-22 14:45:00,69.57,69.61,69.57,69.61,5000.0,40.1057,40.1288,40.1057,40.1288,5000.0
2006-03-22 14:50:00,69.62,69.74,69.62,69.73,22000.0,40.1345,40.2037,40.1345,40.198,22000.0
2006-03-22 14:55:00,69.71,69.74,69.69,69.71,6700.0,40.1864,40.2037,40.1749,40.1864,6700.0
2006-03-22 15:00:00,69.71,69.75,69.7,69.74,19300.0,40.1864,40.2095,40.1807,40.2037,19300.0
2006-03-22 15:05:00,69.75,69.76,69.67,69.75,42300.0,40.2095,40.2152,40.1634,40.2095,42300.0
2006-03-22 15:10:00,69.74,69.81,69.73,69.73,40800.0,40.2037,40.2441,40.198,40.198,40800.0
2006-03-22 15:15:00,69.73,69.82,69.71,69.75,34900.0,40.198,40.2498,40.1864,40.2095,34900.0
2006-03-22 15:20:00,69.74,69.83,69.71,69.77,30400.0,40.2037,40.2556,40.1864,40.221,30400.0
2006-03-22 15:25:00,69.77,69.86,69.75,69.86,29600.0,40.221,40.2729,40.2095,40.2729,29600.0
2006-03-22 15:30:00,69.87,69.9,69.81,69.85,30300.0,40.2787,40.296,40.2441,40.2671,30300.0
2006-03-22 15:35:00,69.84,69.99,69.84,69.99,27800.0,40.2614,40.3478,40.2614,40.3478,27800.0
2006-03-22 15:40:00,70.0,70.13,70.0,70.1,40100.0,40.3536,40.4285,40.3536,40.4113,40100.0
2006-03-22 15:45:00,70.08,70.26,70.08,70.2,42800.0,40.3997,40.5035,40.3997,40.4689,42800.0
2006-03-22 15:50:00,70.19,70.25,70.07,70.07,29100.0,40.4631,40.4977,40.394,40.394,29100.0
2006-03-22 15:55:00,70.08,70.11,70.06,70.09,22300.0,40.3997,40.417,40.3882,40.4055,22300.0
2006-03-23 09:30:00,70.04,70.04,69.92,69.96,9800.0,40.3767,40.3767,40.3075,40.3305,9800.0
2006-03-23 09:35:00,69.92,70.05,69.92,70.0,145000.0,40.3075,40.3824,40.3075,40.3536,145000.0
2006-03-23 09:40:00,70.0,70.13,69.93,69.93,19000.0,40.3536,40.4285,40.3133,40.3133,19000.0
2006-03-23 09:45:00,69.93,69.93,69.78,69.8,11900.0,40.3133,40.3133,40.2268,40.2383,11900.0
2006-03-23 09:50:00,69.87,69.91,69.8,69.84,8200.0,40.2787,40.3017,40.2383,40.2614,8200.0
2006-03-23 09:55:00,69.86,69.87,69.65,69.68,17300.0,40.2729,40.2787,40.1518,40.1691,17300.0
2006-03-23 10:00:00,69.7,69.86,69.68,69.75,14500.0,40.1807,40.2729,40.1691,40.2095,14500.0
2006-03-23 10:05:00,69.76,69.86,69.73,69.75,15300.0,40.2152,40.2729,40.198,40.2095,15300.0
2006-03-23 10:10:00,69.73,69.78,69.7,69.75,13200.0,40.198,40.2268,40.1807,40.2095,13200.0
2006-03-23 10:15:00,69.72,69.81,69.69,69.81,8200.0,40.1922,40.2441,40.1749,40.2441,8200.0
2006-03-23 10:20:00,69.83,69.86,69.78,69.79,11300.0,40.2556,40.2729,40.2268,40.2325,11300.0
2006-03-23 10:25:00,69.79,69.8,69.68,69.75,9800.0,40.2325,40.2383,40.1691,40.2095,9800.0
2006-03-23 10:30:00,69.75,69.82,69.55,69.57,18400.0,40.2095,40.2498,40.0942,40.1057,18400.0
2006-03-23 10:35:00,69.58,69.58,69.48,69.52,9900.0,40.1115,40.1115,40.0538,40.0769,9900.0
2006-03-23 10:40:00,69.5,69.59,69.5,69.53,11900.0,40.0654,40.1172,40.0654,40.0827,11900.0
2006-03-23 10:45:00,69.49,69.54,69.46,69.52,12500.0,40.0596,40.0884,40.0423,40.0769,12500.0
2006-03-23 10:50:00,69.52,69.55,69.49,69.55,9200.0,40.0769,40.0942,40.0596,40.0942,9200.0
2006-03-23 10:55:00,69.52,69.55,69.46,69.51,8100.0,40.0769,40.0942,40.0423,40.0711,8100.0
2006-03-23 11:00:00,69.52,69.53,69.45,69.48,14700.0,40.0769,40.0827,40.0365,40.0538,14700.0
2006-03-23 11:05:00,69.5,69.67,69.5,69.63,4100.0,40.0654,40.1634,40.0654,40.1403,4100.0
2006-03-23 11:10:00,69.66,69.75,69.63,69.71,5700.0,40.1576,40.2095,40.1403,40.1864,5700.0
2006-03-23 11:15:00,69.7,69.78,69.7,69.76,6500.0,40.1807,40.2268,40.1807,40.2152,6500.0
2006-03-23 11:20:00,69.75,69.81,69.74,69.81,8000.0,40.2095,40.2441,40.2037,40.2441,8000.0
2006-03-23 11:25:00,69.83,69.84,69.82,69.82,4300.0,40.2556,40.2614,40.2498,40.2498,4300.0
2006-03-23 11:30:00,69.83,69.84,69.75,69.75,8800.0,40.2556,40.2614,40.2095,40.2095,8800.0
2006-03-23 11:35:00,69.75,69.82,69.73,69.79,9600.0,40.2095,40.2498,40.198,40.2325,9600.0
2006-03-23 11:40:00,69.83,69.83,69.78,69.79,4400.0,40.2556,40.2556,40.2268,40.2325,4400.0
2006-03-23 11:45:00,69.78,69.78,69.7,69.7,3200.0,40.2268,40.2268,40.1807,40.1807,3200.0
2006-03-23 11:50:00,69.7,69.77,69.7,69.76,5400.0,40.1807,40.221,40.1807,40.2152,5400.0
2006-03-23 11:55:00,69.77,69.79,69.75,69.76,4000.0,40.221,40.2325,40.2095,40.2152,4000.0
2006-03-23 12:00:00,69.75,69.78,69.74,69.75,1800.0,40.2095,40.2268,40.2037,40.2095,1800.0
2006-03-23 12:05:00,69.75,69.76,69.7,69.74,5900.0,40.2095,40.2152,40.1807,40.2037,5900.0
2006-03-23 12:10:00,69.73,69.74,69.72,69.73,3200.0,40.198,40.2037,40.1922,40.198,3200.0
2006-03-23 12:15:00,69.73,69.74,69.7,69.7,4900.0,40.198,40.2037,40.1807,40.1807,4900.0
2006-03-23 12:20:00,69.69,69.79,69.69,69.79,4300.0,40.1749,40.2325,40.1749,40.2325,4300.0
2006-03-23 12:25:00,69.78,69.79,69.72,69.73,8100.0,40.2268,40.2325,40.1922,40.198,8100.0
2006-03-23 12:30:00,69.73,69.75,69.71,69.73,7100.0,40.198,40.2095,40.1864,40.198,7100.0
2006-03-23 12:35:00,69.74,69.75,69.71,69.71,3800.0,40.2037,40.2095,40.1864,40.1864,3800.0
2006-03-23 12:40:00,69.72,69.78,69.72,69.76,10200.0,40.1922,40.2268,40.1922,40.2152,10200.0
2006-03-23 12:45:00,69.77,69.83,69.74,69.74,8200.0,40.221,40.2556,40.2037,40.2037,8200.0
2006-03-23 12:50:00,69.75,69.77,69.74,69.76,2300.0,40.2095,40.221,40.2037,40.2152,2300.0
2006-03-23 12:55:00,69.75,69.75,69.68,69.71,16300.0,40.2095,40.2095,40.1691,40.1864,16300.0
2006-03-23 13:00:00,69.71,69.73,69.71,69.71,1500.0,40.1864,40.198,40.1864,40.1864,1500.0
2006-03-23 13:05:00,69.71,69.74,69.71,69.73,1800.0,40.1864,40.2037,40.1864,40.198,1800.0
2006-03-23 13:10:00,69.72,69.72,69.64,69.64,3500.0,40.1922,40.1922,40.1461,40.1461,3500.0
2006-03-23 13:15:00,69.63,69.65,69.61,69.64,4700.0,40.1403,40.1518,40.1288,40.1461,4700.0
2006-03-23 13:20:00,69.63,69.65,69.63,69.65,1200.0,40.1403,40.1518,40.1403,40.1518,1200.0
2006-03-23 13:25:00,69.65,69.71,69.64,69.68,6400.0,40.1518,40.1864,40.1461,40.1691,6400.0
2006-03-23 13:30:00,69.68,69.7,69.66,69.7,7500.0,40.1691,40.1807,40.1576,40.1807,7500.0
2006-03-23 13:35:00,69.68,69.7,69.63,69.66,6300.0,40.1691,40.1807,40.1403,40.1576,6300.0
2006-03-23 13:40:00,69.66,69.7,69.63,69.68,7000.0,40.1576,40.1807,40.1403,40.1691,7000.0
2006-03-23 13:45:00,69.68,69.71,69.66,69.69,4400.0,40.1691,40.1864,40.1576,40.1749,4400.0
2006-03-23 13:50:00,69.68,69.72,69.68,69.69,9700.0,40.1691,40.1922,40.1691,40.1749,9700.0
2006-03-23 13:55:00,69.69,69.76,69.65,69.72,8200.0,40.1749,40.2152,40.1518,40.1922,8200.0
2006-03-23 14:00:00,69.72,69.75,69.7,69.7,5900.0,40.1922,40.2095,40.1807,40.1807,5900.0
2006-03-23 14:05:00,69.7,69.7,69.6,69.62,8400.0,40.1807,40.1807,40.123,40.1345,8400.0
2006-03-23 14:10:00,69.61,69.62,69.58,69.59,8800.0,40.1288,40.1345,40.1115,40.1172,8800.0
2006-03-23 14:15:00,69.62,69.63,69.56,69.61,6400.0,40.1345,40.1403,40.1,40.1288,6400.0
2006-03-23 14:20:00,69.6,69.7,69.6,69.7,4800.0,40.123,40.1807,40.123,40.1807,4800.0
2006-03-23 14:25:00,69.69,69.71,69.65,69.71,3700.0,40.1749,40.1864,40.1518,40.1864,3700.0
2006-03-23 14:30:00,69.71,69.73,69.66,69.67,10500.0,40.1864,40.198,40.1576,40.1634,10500.0
2006-03-23 14:35:00,69.67,69.69,69.66,69.66,3100.0,40.1634,40.1749,40.1576,40.1576,3100.0
2006-03-23 14:40:00,69.66,69.72,69.66,69.7,6900.0,40.1576,40.1922,40.1576,40.1807,6900.0
2006-03-23 14:45:00,69.7,69.73,69.7,69.71,5000.0,40.1807,40.198,40.1807,40.1864,5000.0
2006-03-23 14:50:00,69.71,69.71,69.63,69.63,5700.0,40.1864,40.1864,40.1403,40.1403,5700.0
2006-03-23 14:55:00,69.62,69.68,69.51,69.68,10300.0,40.1345,40.1691,40.0711,40.1691,10300.0
2006-03-23 15:00:00,69.67,69.71,69.62,69.71,7200.0,40.1634,40.1864,40.1345,40.1864,7200.0
2006-03-23 15:05:00,69.72,69.79,69.71,69.77,6100.0,40.1922,40.2325,40.1864,40.221,6100.0
2006-03-23 15:10:00,69.78,69.81,69.76,69.81,8100.0,40.2268,40.2441,40.2152,40.2441,8100.0
2006-03-23 15:15:00,69.77,69.81,69.75,69.77,4800.0,40.221,40.2441,40.2095,40.221,4800.0
2006-03-23 15:20:00,69.77,69.78,69.74,69.78,3600.0,40.221,40.2268,40.2037,40.2268,3600.0
2006-03-23 15:25:00,69.82,69.82,69.8,69.8,8600.0,40.2498,40.2498,40.2383,40.2383,8600.0
2006-03-23 15:30:00,69.81,69.82,69.77,69.8,7000.0,40.2441,40.2498,40.221,40.2383,7000.0
2006-03-23 15:35:00,69.79,69.84,69.77,69.84,9000.0,40.2325,40.2614,40.221,40.2614,9000.0
2006-03-23 15:40:00,69.84,69.84,69.79,69.82,9400.0,40.2614,40.2614,40.2325,40.2498,9400.0
2006-03-23 15:45:00,69.82,69.82,69.8,69.81,9000.0,40.2498,40.2498,40.2383,40.2441,9000.0
2006-03-23 15:50:00,69.8,69.8,69.77,69.8,12300.0,40.2383,40.2383,40.221,40.2383,12300.0
2006-03-23 15:55:00,69.79,69.85,69.79,69.8,14100.0,40.2325,40.2671,40.2325,40.2383,14100.0
2006-03-24 09:30:00,69.61,69.62,69.42,69.47,9800.0,40.1288,40.1345,40.0192,40.0481,9800.0
2006-03-24 09:35:00,69.47,69.63,69.44,69.53,8200.0,40.0481,40.1403,40.0308,40.0827,8200.0
2006-03-24 09:40:00,69.48,69.53,69.37,69.45,7700.0,40.0538,40.0827,39.9904,40.0365,7700.0
2006-03-24 09:45:00,69.38,69.43,69.26,69.35,16900.0,39.9962,40.025,39.927,39.9789,16900.0
2006-03-24 09:50:00,69.34,69.47,69.3,69.47,7500.0,39.9731,40.0481,39.9501,40.0481,7500.0
2006-03-24 09:55:00,69.41,69.41,69.23,69.29,12500.0,40.0135,40.0135,39.9097,39.9443,12500.0
2006-03-24 10:00:00,69.29,69.44,69.28,69.32,3000.0,39.9443,40.0308,39.9385,39.9616,3000.0
2006-03-24 10:05:00,69.33,69.45,69.24,69.29,7200.0,39.9674,40.0365,39.9155,39.9443,7200.0
2006-03-24 10:10:00,69.3,69.49,69.3,69.41,13600.0,39.9501,40.0596,39.9501,40.0135,13600.0
2006-03-24 10:15:00,69.42,69.48,69.4,69.44,3600.0,40.0192,40.0538,40.0077,40.0308,3600.0
2006-03-24 10:20:00,69.44,69.45,69.38,69.39,4100.0,40.0308,40.0365,39.9962,40.002,4100.0
2006-03-24 10:25:00,69.39,69.52,69.39,69.48,10400.0,40.002,40.0769,40.002,40.0538,10400.0
2006-03-24 10:30:00,69.53,69.57,69.48,69.49,10000.0,40.0827,40.1057,40.0538,40.0596,10000.0
2006-03-24 10:35:00,69.49,69.52,69.49,69.51,1600.0,40.0596,40.0769,40.0596,40.0711,1600.0
2006-03-24 10:40:00,69.51,69.7,69.51,69.62,10800.0,40.0711,40.1807,40.0711,40.1345,10800.0
2006-03-24 10:45:00,69.64,69.7,69.64,69.69,4800.0,40.1461,40.1807,40.1461,40.1749,4800.0
2006-03-24 10:50:00,69.67,69.69,69.63,69.68,6900.0,40.1634,40.1749,40.1403,40.1691,6900.0
2006-03-24 10:55:00,69.67,69.77,69.61,69.73,7500.0,40.1634,40.221,40.1288,40.198,7500.0
2006-03-24 11:00:00,69.7,69.75,69.64,69.73,7000.0,40.1807,40.2095,40.1461,40.198,7000.0
2006-03-24 11:05:00,69.72,69.75,69.67,69.74,7500.0,40.1922,40.2095,40.1634,40.2037,7500.0
2006-03-24 11:10:00,69.73,69.78,69.69,69.77,7400.0,40.198,40.2268,40.1749,40.221,7400.0
2006-03-24 11:15:00,69.77,69.77,69.73,69.74,5100.0,40.221,40.221,40.198,40.2037,5100.0
2006-03-24 11:20:00,69.75,69.79,69.75,69.76,2300.0,40.2095,40.2325,40.2095,40.2152,2300.0
2006-03-24 11:25:00,69.76,69.78,69.71,69.74,6100.0,40.2152,40.2268,40.1864,40.2037,6100.0
2006-03-24 11:30:00,69.71,69.75,69.67,69.67,7500.0,40.1864,40.2095,40.1634,40.1634,7500.0
2006-03-24 11:35:00,69.67,69.69,69.66,69.69,9100.0,40.1634,40.1749,40.1576,40.1749,9100.0
2006-03-24 11:40:00,69.7,69.77,69.68,69.71,7000.0,40.1807,40.221,40.1691,40.1864,7000.0
2006-03-24 11:45:00,69.7,69.77,69.7,69.77,3200.0,40.1807,40.221,40.1807,40.221,3200.0
2006-03-24 11:50:00,69.77,69.82,69.76,69.78,3600.0,40.221,40.2498,40.2152,40.2268,3600.0
2006-03-24 11:55:00,69.78,69.81,69.75,69.78,3600.0,40.2268,40.2441,40.2095,40.2268,3600.0
2006-03-24 12:00:00,69.79,69.86,69.78,69.86,3500.0,40.2325,40.2729,40.2268,40.2729,3500.0
2006-03-24 12:05:00,69.85,69.85,69.81,69.82,1700.0,40.2671,40.2671,40.2441,40.2498,1700.0
2006-03-24 12:10:00,69.83,69.88,69.8,69.87,5700.0,40.2556,40.2844,40.2383,40.2787,5700.0
2006-03-24 12:15:00,69.87,69.88,69.83,69.84,2500.0,40.2787,40.2844,40.2556,40.2614,2500.0
2006-03-24 12:20:00,69.83,69.84,69.8,69.8,5800.0,40.2556,40.2614,40.2383,40.2383,5800.0
2006-03-24 12:25:00,69.79,69.82,69.79,69.8,3900.0,40.2325,40.2498,40.2325,40.2383,3900.0
2006-03-24 12:30:00,69.8,69.82,69.79,69.79,2800.0,40.2383,40.2498,40.2325,40.2325,2800.0
2006-03-24 12:35:00,69.8,69.81,69.73,69.76,5500.0,40.2383,40.2441,40.198,40.2152,5500.0
2006-03-24 12:40:00,69.75,69.77,69.73,69.75,5300.0,40.2095,40.221,40.198,40.2095,5300.0
2006-03-24 12:45:00,69.73,69.75,69.7,69.75,5500.0,40.198,40.2095,40.1807,40.2095,5500.0
2006-03-24 12:50:00,69.73,69.73,69.72,69.72,13000.0,40.198,40.198,40.1922,40.1922,13000.0
2006-03-24 12:55:00,69.72,69.77,69.72,69.72,9600.0,40.1922,40.221,40.1922,40.1922,9600.0
2006-03-24 13:00:00,69.72,69.73,69.72,69.73,7500.0,40.1922,40.198,40.1922,40.198,7500.0
2006-03-24 13:05:00,69.73,69.75,69.72,69.74,6900.0,40.198,40.2095,40.1922,40.2037,6900.0
2006-03-24 13:10:00,69.74,69.78,69.74,69.77,17800.0,40.2037,40.2268,40.2037,40.221,17800.0
2006-03-24 13:15:00,69.77,69.78,69.69,69.71,13200.0,40.221,40.2268,40.1749,40.1864,13200.0
2006-03-24 13:20:00,69.71,69.73,69.69,69.72,15900.0,40.1864,40.198,40.1749,40.1922,15900.0
2006-03-24 13:25:00,69.72,69.74,69.71,69.74,1400.0,40.1922,40.2037,40.1864,40.2037,1400.0
2006-03-24 13:30:00,69.74,69.79,69.67,69.76,8400.0,40.2037,40.2325,40.1634,40.2152,8400.0
2006-03-24 13:35:00,69.75,69.76,69.71,69.72,3600.0,40.2095,40.2152,40.1864,40.1922,3600.0
2006-03-24 13:40:00,69.72,69.72,69.65,69.71,5200.0,40.1922,40.1922,40.1518,40.1864,5200.0
2006-03-24 13:45:00,69.72,69.75,69.67,69.7,4500.0,40.1922,40.2095,40.1634,40.1807,4500.0
2006-03-24 13:50:00,69.71,69.77,69.7,69.77,2500.0,40.1864,40.221,40.1807,40.221,2500.0
2006-03-24 13:55:00,69.75,69.82,69.71,69.82,8500.0,40.2095,40.2498,40.1864,40.2498,8500.0
2006-03-24 14:00:00,69.8,69.8,69.69,69.69,5800.0,40.2383,40.2383,40.1749,40.1749,5800.0
2006-03-24 14:05:00,69.69,69.72,69.67,69.67,5200.0,40.1749,40.1922,40.1634,40.1634,5200.0
2006-03-24 14:10:00,69.67,69.76,69.67,69.73,7600.0,40.1634,40.2152,40.1634,40.198,7600.0
2006-03-24 14:15:00,69.78,69.84,69.75,69.75,4200.0,40.2268,40.2614,40.2095,40.2095,4200.0
2006-03-24 14:20:00,69.73,69.77,69.73,69.75,7000.0,40.198,40.221,40.198,40.2095,7000.0
2006-03-24 14:25:00,69.73,69.74,69.69,69.69,6400.0,40.198,40.2037,40.1749,40.1749,6400.0
2006-03-24 14:30:00,69.7,69.7,69.65,69.68,3800.0,40.1807,40.1807,40.1518,40.1691,3800.0
2006-03-24 14:35:00,69.68,69.68,69.65,69.65,2700.0,40.1691,40.1691,40.1518,40.1518,2700.0
2006-03-24 14:40:00,69.66,69.8,69.66,69.8,10400.0,40.1576,40.2383,40.1576,40.2383,10400.0
2006-03-24 14:45:00,69.79,69.85,69.79,69.82,4300.0,40.2325,40.2671,40.2325,40.2498,4300.0
2006-03-24 14:50:00,69.82,69.85,69.81,69.82,3900.0,40.2498,40.2671,40.2441,40.2498,3900.0
2006-03-24 14:55:00,69.82,69.83,69.75,69.76,6800.0,40.2498,40.2556,40.2095,40.2152,6800.0
2006-03-24 15:00:00,69.76,69.8,69.76,69.8,4300.0,40.2152,40.2383,40.2152,40.2383,4300.0
2006-03-24 15:05:00,69.79,69.84,69.78,69.84,5800.0,40.2325,40.2614,40.2268,40.2614,5800.0
2006-03-24 15:10:00,69.82,69.82,69.76,69.77,5600.0,40.2498,40.2498,40.2152,40.221,5600.0
2006-03-24 15:15:00,69.76,69.82,69.76,69.77,6900.0,40.2152,40.2498,40.2152,40.221,6900.0
2006-03-24 15:20:00,69.78,69.81,69.77,69.81,6700.0,40.2268,40.2441,40.221,40.2441,6700.0
2006-03-24 15:25:00,69.81,69.86,69.79,69.85,16600.0,40.2441,40.2729,40.2325,40.2671,16600.0
2006-03-24 15:30:00,69.87,69.89,69.85,69.86,13700.0,40.2787,40.2902,40.2671,40.2729,13700.0
2006-03-24 15:35:00,69.85,69.85,69.8,69.8,8300.0,40.2671,40.2671,40.2383,40.2383,8300.0
2006-03-24 15:40:00,69.81,69.81,69.75,69.76,14300.0,40.2441,40.2441,40.2095,40.2152,14300.0
2006-03-24 15:45:00,69.77,69.82,69.77,69.78,15100.0,40.221,40.2498,40.221,40.2268,15100.0
2006-03-24 15:50:00,69.77,69.82,69.75,69.82,12700.0,40.221,40.2498,40.2095,40.2498,12700.0
2006-03-24 15:55:00,69.8,69.84,69.76,69.76,8800.0,40.2383,40.2614,40.2152,40.2152,8800.0
2006-03-27 09:30:00,69.36,69.5,69.3,69.39,36600.0,39.9847,40.0654,39.9501,40.002,36600.0
2006-03-27 09:35:00,69.4,69.55,69.4,69.48,11200.0,40.0077,40.0942,40.0077,40.0538,11200.0
2006-03-27 09:40:00,69.48,69.57,69.4,69.43,8900.0,40.0538,40.1057,40.0077,40.025,8900.0
2006-03-27 09:45:00,69.44,69.54,69.41,69.41,12000.0,40.0308,40.0884,40.0135,40.0135,12000.0
2006-03-27 09:50:00,69.4,69.48,69.25,69.4,11400.0,40.0077,40.0538,39.9212,40.0077,11400.0
2006-03-27 09:55:00,69.38,69.43,69.3,69.37,5500.0,39.9962,40.025,39.9501,39.9904,5500.0
2006-03-27 10:00:00,69.36,69.42,69.33,69.41,5600.0,39.9847,40.0192,39.9674,40.0135,5600.0
2006-03-27 10:05:00,69.41,69.44,69.3,69.32,7100.0,40.0135,40.0308,39.9501,39.9616,7100.0
2006-03-27 10:10:00,69.3,69.3,69.17,69.23,14300.0,39.9501,39.9501,39.8751,39.9097,14300.0
2006-03-27 10:15:00,69.24,69.29,69.2,69.2,10100.0,39.9155,39.9443,39.8924,39.8924,10100.0
2006-03-27 10:20:00,69.21,69.28,69.2,69.26,3800.0,39.8982,39.9385,39.8924,39.927,3800.0
2006-03-27 10:25:00,69.27,69.4,69.27,69.29,8000.0,39.9328,40.0077,39.9328,39.9443,8000.0
2006-03-27 10:30:00,69.34,69.34,69.29,69.29,3100.0,39.9731,39.9731,39.9443,39.9443,3100.0
2006-03-27 10:35:00,69.3,69.34,69.3,69.32,3100.0,39.9501,39.9731,39.9501,39.9616,3100.0
2006-03-27 10:40:00,69.33,69.39,69.33,69.39,7400.0,39.9674,40.002,39.9674,40.002,7400.0
2006-03-27 10:45:00,69.4,69.41,69.31,69.31,2900.0,40.0077,40.0135,39.9558,39.9558,2900.0
2006-03-27 10:50:00,69.31,69.39,69.27,69.33,6300.0,39.9558,40.002,39.9328,39.9674,6300.0
2006-03-27 10:55:00,69.35,69.4,69.31,69.31,4600.0,39.9789,40.0077,39.9558,39.9558,4600.0
2006-03-27 11:00:00,69.3,69.33,69.27,69.3,8000.0,39.9501,39.9674,39.9328,39.9501,8000.0
2006-03-27 11:05:00,69.28,69.3,69.2,69.27,10000.0,39.9385,39.9501,39.8924,39.9328,10000.0
2006-03-27 11:10:00,69.26,69.28,69.2,69.21,10700.0,39.927,39.9385,39.8924,39.8982,10700.0
2006-03-27 11:15:00,69.23,69.34,69.22,69.33,19100.0,39.9097,39.9731,39.9039,39.9674,19100.0
2006-03-27 11:20:00,69.33,69.36,69.32,69.34,22400.0,39.9674,39.9847,39.9616,39.9731,22400.0
2006-03-27 11:25:00,69.34,69.41,69.33,69.36,9000.0,39.9731,40.0135,39.9674,39.9847,9000.0
2006-03-27 11:30:00,69.36,69.42,69.35,69.42,14200.0,39.9847,40.0192,39.9789,40.0192,14200.0
2006-03-27 11:35:00,69.42,69.44,69.41,69.44,2400.0,40.0192,40.0308,40.0135,40.0308,2400.0
2006-03-27 11:40:00,69.41,69.52,69.41,69.44,4800.0,40.0135,40.0769,40.0135,40.0308,4800.0
2006-03-27 11:45:00,69.44,69.46,69.44,69.45,3400.0,40.0308,40.0423,40.0308,40.0365,3400.0
2006-03-27 11:50:00,69.45,69.47,69.43,69.44,7800.0,40.0365,40.0481,40.025,40.0308,7800.0
2006-03-27 11:55:00,69.48,69.5,69.45,69.47,6700.0,40.0538,40.0654,40.0365,40.0481,6700.0
2006-03-27 12:00:00,69.47,69.5,69.47,69.5,1100.0,40.0481,40.0654,40.0481,40.0654,1100.0
2006-03-27 12:05:00,69.48,69.49,69.47,69.49,4300.0,40.0538,40.0596,40.0481,40.0596,4300.0
2006-03-27 12:10:00,69.48,69.52,69.43,69.43,12100.0,40.0538,40.0769,40.025,40.025,12100.0
2006-03-27 12:15:00,69.43,69.45,69.42,69.42,2900.0,40.025,40.0365,40.0192,40.0192,2900.0
2006-03-27 12:20:00,69.45,69.48,69.42,69.45,4800.0,40.0365,40.0538,40.0192,40.0365,4800.0
2006-03-27 12:25:00,69.44,69.49,69.44,69.49,600.0,40.0308,40.0596,40.0308,40.0596,600.0
2006-03-27 12:30:00,69.5,69.6,69.5,69.56,6300.0,40.0654,40.123,40.0654,40.1,6300.0
2006-03-27 12:35:00,69.56,69.63,69.56,69.62,3700.0,40.1,40.1403,40.1,40.1345,3700.0
2006-03-27 12:40:00,69.63,69.66,69.6,69.61,5100.0,40.1403,40.1576,40.123,40.1288,5100.0
2006-03-27 12:45:00,69.63,69.69,69.62,69.69,1900.0,40.1403,40.1749,40.1345,40.1749,1900.0
2006-03-27 12:50:00,69.67,69.7,69.67,69.69,700.0,40.1634,40.1807,40.1634,40.1749,700.0
2006-03-27 12:55:00,69.69,69.69,69.64,69.64,2500.0,40.1749,40.1749,40.1461,40.1461,2500.0
2006-03-27 13:00:00,69.67,69.7,69.67,69.69,3400.0,40.1634,40.1807,40.1634,40.1749,3400.0
2006-03-27 13:05:00,69.66,69.71,69.66,69.7,68500.0,40.1576,40.1864,40.1576,40.1807,68500.0
2006-03-27 13:10:00,69.69,69.72,69.67,69.69,9300.0,40.1749,40.1922,40.1634,40.1749,9300.0
2006-03-27 13:15:00,69.7,69.75,69.7,69.73,4200.0,40.1807,40.2095,40.1807,40.198,4200.0
2006-03-27 13:20:00,69.75,69.75,69.64,69.65,8200.0,40.2095,40.2095,40.1461,40.1518,8200.0
2006-03-27 13:25:00,69.64,69.68,69.63,69.63,2800.0,40.1461,40.1691,40.1403,40.1403,2800.0
2006-03-27 13:30:00,69.63,69.66,69.58,69.58,1700.0,40.1403,40.1576,40.1115,40.1115,1700.0
2006-03-27 13:35:00,69.59,69.59,69.55,69.58,6200.0,40.1172,40.1172,40.0942,40.1115,6200.0
2006-03-27 13:40:00,69.58,69.58,69.56,69.56,300.0,40.1115,40.1115,40.1,40.1,300.0
2006-03-27 13:45:00,69.56,69.63,69.56,69.63,4000.0,40.1,40.1403,40.1,40.1403,4000.0
2006-03-27 13:50:00,69.6,69.69,69.6,69.65,2800.0,40.123,40.1749,40.123,40.1518,2800.0
2006-03-27 13:55:00,69.68,69.7,69.64,69.64,1700.0,40.1691,40.1807,40.1461,40.1461,1700.0
2006-03-27 14:00:00,69.69,69.72,69.69,69.72,4400.0,40.1749,40.1922,40.1749,40.1922,4400.0
2006-03-27 14:05:00,69.73,69.73,69.71,69.71,1900.0,40.198,40.198,40.1864,40.1864,1900.0
2006-03-27 14:10:00,69.72,69.75,69.7,69.72,7700.0,40.1922,40.2095,40.1807,40.1922,7700.0
2006-03-27 14:15:00,69.71,69.72,69.7,69.71,1100.0,40.1864,40.1922,40.1807,40.1864,1100.0
2006-03-27 14:20:00,69.72,69.72,69.69,69.71,1900.0,40.1922,40.1922,40.1749,40.1864,1900.0
2006-03-27 14:25:00,69.7,69.72,69.68,69.71,4800.0,40.1807,40.1922,40.1691,40.1864,4800.0
2006-03-27 14:30:00,69.71,69.75,69.67,69.68,3000.0,40.1864,40.2095,40.1634,40.1691,3000.0
2006-03-27 14:35:00,69.67,69.73,69.67,69.72,3000.0,40.1634,40.198,40.1634,40.1922,3000.0
2006-03-27 14:40:00,69.69,69.83,69.69,69.78,9100.0,40.1749,40.2556,40.1749,40.2268,9100.0
2006-03-27 14:45:00,69.76,69.76,69.74,69.74,6200.0,40.2152,40.2152,40.2037,40.2037,6200.0
2006-03-27 14:50:00,69.75,69.77,69.73,69.74,4800.0,40.2095,40.221,40.198,40.2037,4800.0
2006-03-27 14:55:00,69.75,69.77,69.74,69.76,7600.0,40.2095,40.221,40.2037,40.2152,7600.0
2006-03-27 15:00:00,69.76,69.76,69.7,69.75,9600.0,40.2152,40.2152,40.1807,40.2095,9600.0
2006-03-27 15:05:00,69.74,69.77,69.74,69.76,3700.0,40.2037,40.221,40.2037,40.2152,3700.0
2006-03-27 15:10:00,69.75,69.75,69.7,69.72,5500.0,40.2095,40.2095,40.1807,40.1922,5500.0
2006-03-27 15:15:00,69.74,69.77,69.73,69.76,3900.0,40.2037,40.221,40.198,40.2152,3900.0
2006-03-27 15:20:00,69.78,69.78,69.73,69.73,4000.0,40.2268,40.2268,40.198,40.198,4000.0
2006-03-27 15:25:00,69.72,69.83,69.72,69.75,13700.0,40.1922,40.2556,40.1922,40.2095,13700.0
2006-03-27 15:30:00,69.75,69.79,69.74,69.75,6600.0,40.2095,40.2325,40.2037,40.2095,6600.0
2006-03-27 15:35:00,69.76,69.77,69.74,69.76,4400.0,40.2152,40.221,40.2037,40.2152,4400.0
2006-03-27 15:40:00,69.75,69.79,69.73,69.79,5900.0,40.2095,40.2325,40.198,40.2325,5900.0
2006-03-27 15:45:00,69.79,69.8,69.76,69.77,7100.0,40.2325,40.2383,40.2152,40.221,7100.0
2006-03-27 15:50:00,69.76,69.8,69.74,69.74,9500.0,40.2152,40.2383,40.2037,40.2037,9500.0
2006-03-27 15:55:00,69.73,69.73,69.69,69.72,9900.0,40.198,40.198,40.1749,40.1922,9900.0
2006-03-28 09:30:00,69.76,69.76,69.29,69.29,10800.0,40.2152,40.2152,39.9443,39.9443,10800.0
2006-03-28 09:35:00,69.27,69.37,69.15,69.36,9100.0,39.9328,39.9904,39.8636,39.9847,9100.0
2006-03-28 09:40:00,69.3,69.57,69.24,69.56,7400.0,39.9501,40.1057,39.9155,40.1,7400.0
2006-03-28 09:45:00,69.56,69.61,69.42,69.56,7100.0,40.1,40.1288,40.0192,40.1,7100.0
2006-03-28 09:50:00,69.59,69.6,69.52,69.54,2800.0,40.1172,40.123,40.0769,40.0884,2800.0
2006-03-28 09:55:00,69.53,69.59,69.44,69.58,10800.0,40.0827,40.1172,40.0308,40.1115,10800.0
2006-03-28 10:00:00,69.58,69.65,69.39,69.43,6600.0,40.1115,40.1518,40.002,40.025,6600.0
2006-03-28 10:05:00,69.44,69.49,69.39,69.4,9800.0,40.0308,40.0596,40.002,40.0077,9800.0
2006-03-28 10:10:00,69.4,69.42,69.35,69.35,11100.0,40.0077,40.0192,39.9789,39.9789,11100.0
2006-03-28 10:15:00,69.35,69.45,69.35,69.41,9700.0,39.9789,40.0365,39.9789,40.0135,9700.0
2006-03-28 10:20:00,69.44,69.54,69.43,69.48,7600.0,40.0308,40.0884,40.025,40.0538,7600.0
2006-03-28 10:25:00,69.45,69.55,69.44,69.5,3500.0,40.0365,40.0942,40.0308,40.0654,3500.0
2006-03-28 10:30:00,69.5,69.5,69.41,69.45,4300.0,40.0654,40.0654,40.0135,40.0365,4300.0
2006-03-28 10:35:00,69.45,69.47,69.35,69.45,12400.0,40.0365,40.0481,39.9789,40.0365,12400.0
2006-03-28 10:40:00,69.44,69.48,69.38,69.39,6300.0,40.0308,40.0538,39.9962,40.002,6300.0
2006-03-28 10:45:00,69.39,69.4,69.37,69.38,2300.0,40.002,40.0077,39.9904,39.9962,2300.0
2006-03-28 10:50:00,69.41,69.41,69.34,69.34,5800.0,40.0135,40.0135,39.9731,39.9731,5800.0
2006-03-28 10:55:00,69.35,69.42,69.35,69.38,4700.0,39.9789,40.0192,39.9789,39.9962,4700.0
2006-03-28 11:00:00,69.37,69.4,69.35,69.39,3900.0,39.9904,40.0077,39.9789,40.002,3900.0
2006-03-28 11:05:00,69.39,69.4,69.36,69.4,7200.0,40.002,40.0077,39.9847,40.0077,7200.0
2006-03-28 11:10:00,69.4,69.4,69.34,69.36,4700.0,40.0077,40.0077,39.9731,39.9847,4700.0
2006-03-28 11:15:00,69.39,69.41,69.34,69.36,9400.0,40.002,40.0135,39.9731,39.9847,9400.0
2006-03-28 11:20:00,69.35,69.42,69.34,69.42,5100.0,39.9789,40.0192,39.9731,40.0192,5100.0
2006-03-28 11:25:00,69.41,69.49,69.41,69.45,2900.0,40.0135,40.0596,40.0135,40.0365,2900.0
2006-03-28 11:30:00,69.46,69.46,69.41,69.44,4800.0,40.0423,40.0423,40.0135,40.0308,4800.0
2006-03-28 11:35:00,69.46,69.5,69.45,69.47,4200.0,40.0423,40.0654,40.0365,40.0481,4200.0
2006-03-28 11:40:00,69.48,69.49,69.45,69.48,3100.0,40.0538,40.0596,40.0365,40.0538,3100.0
2006-03-28 11:45:00,69.47,69.51,69.42,69.42,5800.0,40.0481,40.0711,40.0192,40.0192,5800.0
2006-03-28 11:50:00,69.39,69.54,69.39,69.49,1600.0,40.002,40.0884,40.002,40.0596,1600.0
2006-03-28 11:55:00,69.48,69.52,69.48,69.51,1400.0,40.0538,40.0769,40.0538,40.0711,1400.0
2006-03-28 12:00:00,69.51,69.54,69.51,69.53,2700.0,40.0711,40.0884,40.0711,40.0827,2700.0
2006-03-28 12:05:00,69.52,69.54,69.52,69.54,1800.0,40.0769,40.0884,40.0769,40.0884,1800.0
2006-03-28 12:10:00,69.54,69.63,69.54,69.61,3900.0,40.0884,40.1403,40.0884,40.1288,3900.0
2006-03-28 12:15:00,69.61,69.67,69.61,69.61,5600.0,40.1288,40.1634,40.1288,40.1288,5600.0
2006-03-28 12:20:00,69.63,69.73,69.63,69.7,8400.0,40.1403,40.198,40.1403,40.1807,8400.0
2006-03-28 12:25:00,69.71,69.77,69.71,69.75,7600.0,40.1864,40.221,40.1864,40.2095,7600.0
2006-03-28 12:30:00,69.78,69.85,69.74,69.75,20700.0,40.2268,40.2671,40.2037,40.2095,20700.0
2006-03-28 12:35:00,69.75,69.76,69.71,69.71,8100.0,40.2095,40.2152,40.1864,40.1864,8100.0
2006-03-28 12:40:00,69.7,69.74,69.69,69.71,6300.0,40.1807,40.2037,40.1749,40.1864,6300.0
2006-03-28 12:45:00,69.69,69.71,69.68,69.68,3500.0,40.1749,40.1864,40.1691,40.1691,3500.0
2006-03-28 12:50:00,69.68,69.69,69.66,69.66,2100.0,40.1691,40.1749,40.1576,40.1576,2100.0
2006-03-28 12:55:00,69.67,69.7,69.67,69.7,1500.0,40.1634,40.1807,40.1634,40.1807,1500.0
2006-03-28 13:00:00,69.69,69.7,69.58,69.63,17000.0,40.1749,40.1807,40.1115,40.1403,17000.0
2006-03-28 13:05:00,69.61,69.66,69.61,69.66,2000.0,40.1288,40.1576,40.1288,40.1576,2000.0
2006-03-28 13:10:00,69.66,69.66,69.59,69.59,8000.0,40.1576,40.1576,40.1172,40.1172,8000.0
2006-03-28 13:15:00,69.59,69.61,69.58,69.61,1700.0,40.1172,40.1288,40.1115,40.1288,1700.0
2006-03-28 13:20:00,69.6,69.63,69.58,69.59,2400.0,40.123,40.1403,40.1115,40.1172,2400.0
2006-03-28 13:25:00,69.61,69.67,69.61,69.64,1600.0,40.1288,40.1634,40.1288,40.1461,1600.0
2006-03-28 13:30:00,69.64,69.67,69.64,69.67,1900.0,40.1461,40.1634,40.1461,40.1634,1900.0
2006-03-28 13:35:00,69.66,69.67,69.62,69.65,4600.0,40.1576,40.1634,40.1345,40.1518,4600.0
2006-03-28 13:40:00,69.65,69.65,69.56,69.56,2500.0,40.1518,40.1518,40.1,40.1,2500.0
2006-03-28 13:45:00,69.58,69.64,69.58,69.63,3700.0,40.1115,40.1461,40.1115,40.1403,3700.0
2006-03-28 13:50:00,69.61,69.66,69.6,69.66,3600.0,40.1288,40.1576,40.123,40.1576,3600.0
2006-03-28 13:55:00,69.66,69.66,69.62,69.62,2400.0,40.1576,40.1576,40.1345,40.1345,2400.0
2006-03-28 14:00:00,69.64,69.69,69.64,69.69,1600.0,40.1461,40.1749,40.1461,40.1749,1600.0
2006-03-28 14:05:00,69.67,69.69,69.65,69.69,2600.0,40.1634,40.1749,40.1518,40.1749,2600.0
2006-03-28 14:10:00,69.69,69.7,69.65,69.69,5400.0,40.1749,40.1807,40.1518,40.1749,5400.0
2006-03-28 14:15:00,69.67,69.72,69.2,69.2,25600.0,40.1634,40.1922,39.8924,39.8924,25600.0
2006-03-28 14:20:00,69.29,69.4,69.02,69.06,22500.0,39.9443,40.0077,39.7887,39.8117,22500.0
2006-03-28 14:25:00,69.06,69.22,69.06,69.15,21900.0,39.8117,39.9039,39.8117,39.8636,21900.0
2006-03-28 14:30:00,69.19,69.19,69.02,69.14,31200.0,39.8867,39.8867,39.7887,39.8578,31200.0
2006-03-28 14:35:00,69.14,69.19,69.04,69.04,17200.0,39.8578,39.8867,39.8002,39.8002,17200.0
2006-03-28 14:40:00,69.04,69.26,69.04,69.16,23300.0,39.8002,39.927,39.8002,39.8694,23300.0
2006-03-28 14:45:00,69.16,69.16,69.06,69.16,11800.0,39.8694,39.8694,39.8117,39.8694,11800.0
2006-03-28 14:50:00,69.16,69.2,69.06,69.2,5600.0,39.8694,39.8924,39.8117,39.8924,5600.0
2006-03-28 14:55:00,69.2,69.2,68.95,69.0,16900.0,39.8924,39.8924,39.7483,39.7771,16900.0
2006-03-28 15:00:00,69.03,69.03,68.87,68.91,9000.0,39.7944,39.7944,39.7022,39.7252,9000.0
2006-03-28 15:05:00,68.9,68.94,68.8,68.86,9500.0,39.7195,39.7425,39.6618,39.6964,9500.0
2006-03-28 15:10:00,68.87,68.89,68.75,68.77,15500.0,39.7022,39.7137,39.633,39.6445,15500.0
2006-03-28 15:15:00,68.77,68.77,68.66,68.77,14600.0,39.6445,39.6445,39.5811,39.6445,14600.0
2006-03-28 15:20:00,68.77,68.86,68.71,68.81,45100.0,39.6445,39.6964,39.6099,39.6676,45100.0
2006-03-28 15:25:00,68.81,68.81,68.7,68.73,12600.0,39.6676,39.6676,39.6042,39.6215,12600.0
2006-03-28 15:30:00,68.74,68.77,68.69,68.72,14600.0,39.6272,39.6445,39.5984,39.6157,14600.0
2006-03-28 15:35:00,68.73,68.74,68.6,68.7,24600.0,39.6215,39.6272,39.5465,39.6042,24600.0
2006-03-28 15:40:00,68.7,68.7,68.57,68.59,15400.0,39.6042,39.6042,39.5292,39.5408,15400.0
2006-03-28 15:45:00,68.58,68.63,68.52,68.59,22200.0,39.535,39.5638,39.5004,39.5408,22200.0
2006-03-28 15:50:00,68.59,68.73,68.56,68.73,16100.0,39.5408,39.6215,39.5235,39.6215,16100.0
2006-03-28 15:55:00,68.71,68.72,68.64,68.68,29300.0,39.6099,39.6157,39.5696,39.5927,29300.0
2006-03-29 09:30:00,68.78,69.0,68.74,68.92,12200.0,39.6503,39.7771,39.6272,39.731,12200.0
2006-03-29 09:35:00,68.93,68.94,68.75,68.8,4300.0,39.7368,39.7425,39.633,39.6618,4300.0
2006-03-29 09:40:00,68.8,68.81,68.59,68.59,11900.0,39.6618,39.6676,39.5408,39.5408,11900.0
2006-03-29 09:45:00,68.6,68.67,68.6,68.62,4500.0,39.5465,39.5869,39.5465,39.5581,4500.0
2006-03-29 09:50:00,68.66,68.66,68.45,68.51,10900.0,39.5811,39.5811,39.4601,39.4946,10900.0
2006-03-29 09:55:00,68.48,68.5,68.26,68.39,17000.0,39.4774,39.4889,39.3505,39.4255,17000.0
2006-03-29 10:00:00,68.31,68.33,68.28,68.33,10700.0,39.3794,39.3909,39.3621,39.3909,10700.0
2006-03-29 10:05:00,68.29,68.36,68.26,68.36,8100.0,39.3678,39.4082,39.3505,39.4082,8100.0
2006-03-29 10:10:00,68.34,68.39,68.31,68.39,4300.0,39.3966,39.4255,39.3794,39.4255,4300.0
2006-03-29 10:15:00,68.39,68.5,68.35,68.4,8400.0,39.4255,39.4889,39.4024,39.4312,8400.0
2006-03-29 10:20:00,68.41,68.47,68.37,68.47,9800.0,39.437,39.4716,39.4139,39.4716,9800.0
2006-03-29 10:25:00,68.49,68.55,68.41,68.53,12500.0,39.4831,39.5177,39.437,39.5062,12500.0
2006-03-29 10:30:00,68.53,68.53,68.43,68.43,13000.0,39.5062,39.5062,39.4485,39.4485,13000.0
2006-03-29 10:35:00,68.42,68.42,68.32,68.36,7100.0,39.4428,39.4428,39.3851,39.4082,7100.0
2006-03-29 10:40:00,68.38,68.51,68.38,68.51,7400.0,39.4197,39.4946,39.4197,39.4946,7400.0
2006-03-29 10:45:00,68.5,68.5,68.35,68.35,6600.0,39.4889,39.4889,39.4024,39.4024,6600.0
2006-03-29 10:50:00,68.36,68.45,68.33,68.44,7800.0,39.4082,39.4601,39.3909,39.4543,7800.0
2006-03-29 10:55:00,68.45,68.47,68.35,68.38,5900.0,39.4601,39.4716,39.4024,39.4197,5900.0
2006-03-29 11:00:00,68.4,68.42,68.34,68.4,6800.0,39.4312,39.4428,39.3966,39.4312,6800.0
2006-03-29 11:05:00,68.43,68.52,68.4,68.52,9500.0,39.4485,39.5004,39.4312,39.5004,9500.0
2006-03-29 11:10:00,68.54,68.55,68.45,68.45,7600.0,39.5119,39.5177,39.4601,39.4601,7600.0
2006-03-29 11:15:00,68.43,68.55,68.43,68.53,6300.0,39.4485,39.5177,39.4485,39.5062,6300.0
2006-03-29 11:20:00,68.54,68.6,68.5,68.6,7100.0,39.5119,39.5465,39.4889,39.5465,7100.0
2006-03-29 11:25:00,68.6,68.64,68.59,68.64,2700.0,39.5465,39.5696,39.5408,39.5696,2700.0
2006-03-29 11:30:00,68.64,68.79,68.64,68.76,11300.0,39.5696,39.6561,39.5696,39.6388,11300.0
2006-03-29 11:35:00,68.76,68.77,68.73,68.74,6600.0,39.6388,39.6445,39.6215,39.6272,6600.0
2006-03-29 11:40:00,68.75,68.77,68.72,68.74,16000.0,39.633,39.6445,39.6157,39.6272,16000.0
2006-03-29 11:45:00,68.73,68.75,68.73,68.75,6900.0,39.6215,39.633,39.6215,39.633,6900.0
2006-03-29 11:50:00,68.75,68.76,68.64,68.64,14500.0,39.633,39.6388,39.5696,39.5696,14500.0
2006-03-29 11:55:00,68.64,68.64,68.55,68.55,10400.0,39.5696,39.5696,39.5177,39.5177,10400.0
2006-03-29 12:00:00,68.56,68.62,68.55,68.58,17700.0,39.5235,39.5581,39.5177,39.535,17700.0
2006-03-29 12:05:00,68.58,68.58,68.55,68.57,3600.0,39.535,39.535,39.5177,39.5292,3600.0
2006-03-29 12:10:00,68.57,68.62,68.57,68.6,9700.0,39.5292,39.5581,39.5292,39.5465,9700.0
2006-03-29 12:15:00,68.6,68.63,68.55,68.55,14300.0,39.5465,39.5638,39.5177,39.5177,14300.0
2006-03-29 12:20:00,68.56,68.56,68.53,68.55,5500.0,39.5235,39.5235,39.5062,39.5177,5500.0
2006-03-29 12:25:00,68.54,68.56,68.52,68.53,7500.0,39.5119,39.5235,39.5004,39.5062,7500.0
2006-03-29 12:30:00,68.53,68.55,68.52,68.54,5800.0,39.5062,39.5177,39.5004,39.5119,5800.0
2006-03-29 12:35:00,68.53,68.57,68.52,68.56,8400.0,39.5062,39.5292,39.5004,39.5235,8400.0
2006-03-29 12:40:00,68.55,68.58,68.54,68.57,4200.0,39.5177,39.535,39.5119,39.5292,4200.0
2006-03-29 12:45:00,68.57,68.65,68.57,68.57,8600.0,39.5292,39.5754,39.5292,39.5292,8600.0
2006-03-29 12:50:00,68.57,68.58,68.55,68.55,2000.0,39.5292,39.535,39.5177,39.5177,2000.0
2006-03-29 12:55:00,68.55,68.57,68.5,68.54,8700.0,39.5177,39.5292,39.4889,39.5119,8700.0
2006-03-29 13:00:00,68.55,68.57,68.52,68.53,6800.0,39.5177,39.5292,39.5004,39.5062,6800.0
2006-03-29 13:05:00,68.53,68.54,68.52,68.54,2500.0,39.5062,39.5119,39.5004,39.5119,2500.0
2006-03-29 13:10:00,68.54,68.54,68.53,68.53,2000.0,39.5119,39.5119,39.5062,39.5062,2000.0
2006-03-29 13:15:00,68.53,68.61,68.43,68.61,12600.0,39.5062,39.5523,39.4485,39.5523,12600.0
2006-03-29 13:20:00,68.61,68.74,68.6,68.64,12700.0,39.5523,39.6272,39.5465,39.5696,12700.0
2006-03-29 13:25:00,68.64,68.64,68.57,68.61,4100.0,39.5696,39.5696,39.5292,39.5523,4100.0
2006-03-29 13:30:00,68.61,68.62,68.5,68.51,6900.0,39.5523,39.5581,39.4889,39.4946,6900.0
2006-03-29 13:35:00,68.51,68.51,68.44,68.47,6300.0,39.4946,39.4946,39.4543,39.4716,6300.0
2006-03-29 13:40:00,68.46,68.47,68.42,68.46,4100.0,39.4658,39.4716,39.4428,39.4658,4100.0
2006-03-29 13:45:00,68.45,68.47,68.43,68.44,4000.0,39.4601,39.4716,39.4485,39.4543,4000.0
2006-03-29 13:50:00,68.45,68.45,68.42,68.45,8300.0,39.4601,39.4601,39.4428,39.4601,8300.0
2006-03-29 13:55:00,68.44,68.46,68.42,68.43,5300.0,39.4543,39.4658,39.4428,39.4485,5300.0
2006-03-29 14:00:00,68.43,68.45,68.4,68.41,9900.0,39.4485,39.4601,39.4312,39.437,9900.0
2006-03-29 14:05:00,68.4,68.41,68.38,68.4,22300.0,39.4312,39.437,39.4197,39.4312,22300.0
2006-03-29 14:10:00,68.39,68.4,68.37,68.39,16700.0,39.4255,39.4312,39.4139,39.4255,16700.0
2006-03-29 14:15:00,68.37,68.39,68.31,68.31,12100.0,39.4139,39.4255,39.3794,39.3794,12100.0
2006-03-29 14:20:00,68.31,68.37,68.26,68.37,14600.0,39.3794,39.4139,39.3505,39.4139,14600.0
2006-03-29 14:25:00,68.36,68.36,68.23,68.28,12400.0,39.4082,39.4082,39.3332,39.3621,12400.0
2006-03-29 14:30:00,68.3,68.3,68.27,68.29,4100.0,39.3736,39.3736,39.3563,39.3678,4100.0
2006-03-29 14:35:00,68.3,68.34,68.27,68.33,10800.0,39.3736,39.3966,39.3563,39.3909,10800.0
2006-03-29 14:40:00,68.33,68.35,68.32,68.35,10800.0,39.3909,39.4024,39.3851,39.4024,10800.0
2006-03-29 14:45:00,68.35,68.36,68.33,68.36,14200.0,39.4024,39.4082,39.3909,39.4082,14200.0
2006-03-29 14:50:00,68.35,68.43,68.35,68.4,18400.0,39.4024,39.4485,39.4024,39.4312,18400.0
2006-03-29 14:55:00,68.4,68.51,68.4,68.48,17500.0,39.4312,39.4946,39.4312,39.4774,17500.0
2006-03-29 15:00:00,68.48,68.57,68.47,68.5,31400.0,39.4774,39.5292,39.4716,39.4889,31400.0
2006-03-29 15:05:00,68.5,68.53,68.48,68.49,10000.0,39.4889,39.5062,39.4774,39.4831,10000.0
2006-03-29 15:10:00,68.48,68.5,68.44,68.44,13300.0,39.4774,39.4889,39.4543,39.4543,13300.0
2006-03-29 15:15:00,68.44,68.48,68.43,68.47,14900.0,39.4543,39.4774,39.4485,39.4716,14900.0
2006-03-29 15:20:00,68.47,68.51,68.47,68.48,17000.0,39.4716,39.4946,39.4716,39.4774,17000.0
2006-03-29 15:25:00,68.48,68.51,68.46,68.49,11700.0,39.4774,39.4946,39.4658,39.4831,11700.0
2006-03-29 15:30:00,68.49,68.5,68.42,68.45,15600.0,39.4831,39.4889,39.4428,39.4601,15600.0
2006-03-29 15:35:00,68.45,68.46,68.43,68.45,11300.0,39.4601,39.4658,39.4485,39.4601,11300.0
2006-03-29 15:40:00,68.45,68.53,68.45,68.5,15800.0,39.4601,39.5062,39.4601,39.4889,15800.0
2006-03-29 15:45:00,68.51,68.51,68.41,68.43,25700.0,39.4946,39.4946,39.437,39.4485,25700.0
2006-03-29 15:50:00,68.43,68.44,68.41,68.41,15800.0,39.4485,39.4543,39.437,39.437,15800.0
2006-03-29 15:55:00,68.41,68.49,68.41,68.46,12700.0,39.437,39.4831,39.437,39.4658,12700.0
2006-03-30 09:30:00,68.26,68.47,68.23,68.43,17400.0,39.3505,39.4716,39.3332,39.4485,17400.0
2006-03-30 09:35:00,68.43,68.43,68.11,68.11,10600.0,39.4485,39.4485,39.2641,39.2641,10600.0
2006-03-30 09:40:00,68.2,68.2,68.1,68.11,10700.0,39.3159,39.3159,39.2583,39.2641,10700.0
2006-03-30 09:45:00,68.12,68.16,67.8,67.84,24500.0,39.2698,39.2929,39.0853,39.1084,24500.0
2006-03-30 09:50:00,67.9,68.16,67.86,68.07,19100.0,39.143,39.2929,39.1199,39.241,19100.0
2006-03-30 09:55:00,68.06,68.19,68.02,68.12,5900.0,39.2352,39.3102,39.2122,39.2698,5900.0
2006-03-30 10:00:00,68.12,68.22,68.08,68.11,7600.0,39.2698,39.3275,39.2468,39.2641,7600.0
2006-03-30 10:05:00,68.09,68.29,67.99,68.23,9000.0,39.2525,39.3678,39.1949,39.3332,9000.0
2006-03-30 10:10:00,68.19,68.27,68.12,68.18,6800.0,39.3102,39.3563,39.2698,39.3044,6800.0
2006-03-30 10:15:00,68.22,68.28,68.12,68.18,10200.0,39.3275,39.3621,39.2698,39.3044,10200.0
2006-03-30 10:20:00,68.18,68.24,68.15,68.2,6300.0,39.3044,39.339,39.2871,39.3159,6300.0
2006-03-30 10:25:00,68.19,68.19,68.1,68.12,8400.0,39.3102,39.3102,39.2583,39.2698,8400.0
2006-03-30 10:30:00,68.12,68.13,68.03,68.06,7400.0,39.2698,39.2756,39.2179,39.2352,7400.0
2006-03-30 10:35:00,68.1,68.1,67.99,68.02,4700.0,39.2583,39.2583,39.1949,39.2122,4700.0
2006-03-30 10:40:00,68.03,68.03,67.8,67.86,10100.0,39.2179,39.2179,39.0853,39.1199,10100.0
2006-03-30 10:45:00,67.86,67.94,67.84,67.87,9200.0,39.1199,39.1661,39.1084,39.1257,9200.0
2006-03-30 10:50:00,67.88,67.94,67.8,67.82,6000.0,39.1315,39.1661,39.0853,39.0969,6000.0
2006-03-30 10:55:00,67.8,67.81,67.6,67.64,18600.0,39.0853,39.0911,38.9701,38.9931,18600.0
2006-03-30 11:00:00,67.64,67.64,67.5,67.56,30900.0,38.9931,38.9931,38.9124,38.947,30900.0
2006-03-30 11:05:00,67.54,67.56,67.39,67.42,32300.0,38.9355,38.947,38.849,38.8663,32300.0
2006-03-30 11:10:00,67.46,67.5,67.32,67.49,26800.0,38.8893,38.9124,38.8086,38.9066,26800.0
2006-03-30 11:15:00,67.5,67.5,67.43,67.45,16700.0,38.9124,38.9124,38.8721,38.8836,16700.0
2006-03-30 11:20:00,67.45,67.48,67.38,67.38,13300.0,38.8836,38.9009,38.8432,38.8432,13300.0
2006-03-30 11:25:00,67.38,67.5,67.38,67.48,9900.0,38.8432,38.9124,38.8432,38.9009,9900.0
2006-03-30 11:30:00,67.47,67.51,67.46,67.5,18800.0,38.8951,38.9182,38.8893,38.9124,18800.0
2006-03-30 11:35:00,67.5,67.51,67.47,67.51,39800.0,38.9124,38.9182,38.8951,38.9182,39800.0
2006-03-30 11:40:00,67.5,67.56,67.49,67.55,18000.0,38.9124,38.947,38.9066,38.9412,18000.0
2006-03-30 11:45:00,67.55,67.64,67.54,67.57,9700.0,38.9412,38.9931,38.9355,38.9528,9700.0
2006-03-30 11:50:00,67.58,67.6,67.52,67.56,9200.0,38.9585,38.9701,38.9239,38.947,9200.0
2006-03-30 11:55:00,67.56,67.56,67.52,67.53,4800.0,38.947,38.947,38.9239,38.9297,4800.0
2006-03-30 12:00:00,67.54,67.56,67.52,67.53,5600.0,38.9355,38.947,38.9239,38.9297,5600.0
2006-03-30 12:05:00,67.53,67.53,67.47,67.51,11500.0,38.9297,38.9297,38.8951,38.9182,11500.0
2006-03-30 12:10:00,67.5,67.53,67.44,67.45,9200.0,38.9124,38.9297,38.8778,38.8836,9200.0
2006-03-30 12:15:00,67.45,67.48,67.41,67.48,36500.0,38.8836,38.9009,38.8605,38.9009,36500.0
2006-03-30 12:20:00,67.48,67.48,67.42,67.46,7400.0,38.9009,38.9009,38.8663,38.8893,7400.0
2006-03-30 12:25:00,67.47,67.56,67.47,67.54,8800.0,38.8951,38.947,38.8951,38.9355,8800.0
2006-03-30 12:30:00,67.55,67.56,67.52,67.54,4700.0,38.9412,38.947,38.9239,38.9355,4700.0
2006-03-30 12:35:00,67.53,67.56,67.32,67.36,22800.0,38.9297,38.947,38.8086,38.8317,22800.0
2006-03-30 12:40:00,67.39,67.44,67.31,67.35,14400.0,38.849,38.8778,38.8029,38.8259,14400.0
2006-03-30 12:45:00,67.35,67.35,67.24,67.28,30100.0,38.8259,38.8259,38.7625,38.7856,30100.0
2006-03-30 12:50:00,67.28,67.35,67.21,67.35,27500.0,38.7856,38.8259,38.7452,38.8259,27500.0
2006-03-30 12:55:00,67.33,67.42,67.32,67.41,17400.0,38.8144,38.8663,38.8086,38.8605,17400.0
2006-03-30 13:00:00,67.41,67.41,67.21,67.32,35500.0,38.8605,38.8605,38.7452,38.8086,35500.0
2006-03-30 13:05:00,67.33,67.34,67.3,67.3,10200.0,38.8144,38.8202,38.7971,38.7971,10200.0
2006-03-30 13:10:00,67.31,67.32,67.14,67.19,33600.0,38.8029,38.8086,38.7049,38.7337,33600.0
2006-03-30 13:15:00,67.19,67.19,67.14,67.15,7900.0,38.7337,38.7337,38.7049,38.7106,7900.0
2006-03-30 13:20:00,67.16,67.21,67.12,67.12,22200.0,38.7164,38.7452,38.6933,38.6933,22200.0
2006-03-30 13:25:00,67.11,67.16,67.06,67.06,20800.0,38.6876,38.7164,38.6588,38.6588,20800.0
2006-03-30 13:30:00,67.05,67.05,66.83,66.89,63900.0,38.653,38.653,38.5262,38.5608,63900.0
2006-03-30 13:35:00,66.91,66.97,66.83,66.87,81900.0,38.5723,38.6069,38.5262,38.5492,81900.0
2006-03-30 13:40:00,66.88,67.05,66.81,67.02,31700.0,38.555,38.653,38.5146,38.6357,31700.0
2006-03-30 13:45:00,67.04,67.16,67.02,67.16,34000.0,38.6472,38.7164,38.6357,38.7164,34000.0
2006-03-30 13:50:00,67.16,67.2,67.1,67.2,20100.0,38.7164,38.7395,38.6818,38.7395,20100.0
2006-03-30 13:55:00,67.19,67.2,67.08,67.11,7800.0,38.7337,38.7395,38.6703,38.6876,7800.0
2006-03-30 14:00:00,67.11,67.23,67.11,67.19,24900.0,38.6876,38.7568,38.6876,38.7337,24900.0
2006-03-30 14:05:00,67.18,67.19,67.1,67.11,9900.0,38.7279,38.7337,38.6818,38.6876,9900.0
2006-03-30 14:10:00,67.11,67.12,67.04,67.07,15400.0,38.6876,38.6933,38.6472,38.6645,15400.0
2006-03-30 14:15:00,67.07,67.12,67.06,67.09,17600.0,38.6645,38.6933,38.6588,38.676,17600.0
2006-03-30 14:20:00,67.09,67.09,67.03,67.04,14300.0,38.676,38.676,38.6415,38.6472,14300.0
2006-03-30 14:25:00,67.04,67.13,67.02,67.03,15700.0,38.6472,38.6991,38.6357,38.6415,15700.0
2006-03-30 14:30:00,67.04,67.06,66.94,67.01,13000.0,38.6472,38.6588,38.5896,38.6299,13000.0
2006-03-30 14:35:00,67.0,67.0,66.87,66.87,35300.0,38.6242,38.6242,38.5492,38.5492,35300.0
2006-03-30 14:40:00,66.87,66.9,66.85,66.87,15000.0,38.5492,38.5665,38.5377,38.5492,15000.0
2006-03-30 14:45:00,66.87,66.9,66.86,66.9,19700.0,38.5492,38.5665,38.5435,38.5665,19700.0
2006-03-30 14:50:00,66.9,66.9,66.74,66.76,28200.0,38.5665,38.5665,38.4743,38.4858,28200.0
2006-03-30 14:55:00,66.76,66.77,66.75,66.76,14200.0,38.4858,38.4916,38.48,38.4858,14200.0
2006-03-30 15:00:00,66.76,66.82,66.74,66.82,19300.0,38.4858,38.5204,38.4743,38.5204,19300.0
2006-03-30 15:05:00,66.82,66.99,66.82,66.99,42700.0,38.5204,38.6184,38.5204,38.6184,42700.0
2006-03-30 15:10:00,66.97,67.05,66.96,67.03,23100.0,38.6069,38.653,38.6011,38.6415,23100.0
2006-03-30 15:15:00,67.03,67.03,66.98,66.98,12300.0,38.6415,38.6415,38.6126,38.6126,12300.0
2006-03-30 15:20:00,66.97,67.04,66.95,67.03,46000.0,38.6069,38.6472,38.5953,38.6415,46000.0
2006-03-30 15:25:00,67.04,67.04,66.96,66.98,22400.0,38.6472,38.6472,38.6011,38.6126,22400.0
2006-03-30 15:30:00,66.98,66.99,66.92,66.92,35700.0,38.6126,38.6184,38.578,38.578,35700.0
2006-03-30 15:35:00,66.92,66.94,66.9,66.94,34000.0,38.578,38.5896,38.5665,38.5896,34000.0
2006-03-30 15:40:00,66.94,66.98,66.91,66.98,43300.0,38.5896,38.6126,38.5723,38.6126,43300.0
2006-03-30 15:45:00,66.98,66.98,66.92,66.93,36100.0,38.6126,38.6126,38.578,38.5838,36100.0
2006-03-30 15:50:00,66.94,67.0,66.92,67.0,41200.0,38.5896,38.6242,38.578,38.6242,41200.0
2006-03-30 15:55:00,67.0,67.02,66.95,66.97,32400.0,38.6242,38.6357,38.5953,38.6069,32400.0
2006-03-31 09:30:00,67.37,67.48,67.25,67.44,44600.0,38.8375,38.9009,38.7683,38.8778,44600.0
2006-03-31 09:35:00,67.4,67.48,67.18,67.18,16400.0,38.8548,38.9009,38.7279,38.7279,16400.0
2006-03-31 09:40:00,67.17,67.31,67.16,67.25,11400.0,38.7222,38.8029,38.7164,38.7683,11400.0
2006-03-31 09:45:00,67.29,67.34,67.16,67.22,8000.0,38.7913,38.8202,38.7164,38.751,8000.0
2006-03-31 09:50:00,67.16,67.24,67.14,67.21,17600.0,38.7164,38.7625,38.7049,38.7452,17600.0
2006-03-31 09:55:00,67.22,67.45,67.17,67.45,12200.0,38.751,38.8836,38.7222,38.8836,12200.0
2006-03-31 10:00:00,67.45,67.47,67.34,67.37,17300.0,38.8836,38.8951,38.8202,38.8375,17300.0
2006-03-31 10:05:00,67.41,67.42,67.3,67.33,50600.0,38.8605,38.8663,38.7971,38.8144,50600.0
2006-03-31 10:10:00,67.33,67.47,67.3,67.43,9800.0,38.8144,38.8951,38.7971,38.8721,9800.0
2006-03-31 10:15:00,67.39,67.5,67.35,67.5,8200.0,38.849,38.9124,38.8259,38.9124,8200.0
2006-03-31 10:20:00,67.44,67.49,67.34,67.48,13400.0,38.8778,38.9066,38.8202,38.9009,13400.0
2006-03-31 10:25:00,67.48,67.52,67.23,67.33,20600.0,38.9009,38.9239,38.7568,38.8144,20600.0
2006-03-31 10:30:00,67.28,67.48,67.28,67.46,8200.0,38.7856,38.9009,38.7856,38.8893,8200.0
2006-03-31 10:35:00,67.47,67.53,67.4,67.51,10600.0,38.8951,38.9297,38.8548,38.9182,10600.0
2006-03-31 10:40:00,67.54,67.6,67.5,67.58,9200.0,38.9355,38.9701,38.9124,38.9585,9200.0
2006-03-31 10:45:00,67.59,67.67,67.55,67.65,15900.0,38.9643,39.0104,38.9412,38.9989,15900.0
2006-03-31 10:50:00,67.67,67.67,67.42,67.46,24600.0,39.0104,39.0104,38.8663,38.8893,24600.0
2006-03-31 10:55:00,67.49,67.51,67.46,67.46,8000.0,38.9066,38.9182,38.8893,38.8893,8000.0
2006-03-31 11:00:00,67.46,67.49,67.42,67.49,32100.0,38.8893,38.9066,38.8663,38.9066,32100.0
2006-03-31 11:05:00,67.5,67.54,67.46,67.47,7900.0,38.9124,38.9355,38.8893,38.8951,7900.0
2006-03-31 11:10:00,67.47,67.54,67.42,67.54,6800.0,38.8951,38.9355,38.8663,38.9355,6800.0
2006-03-31 11:15:00,67.55,67.56,67.5,67.54,4400.0,38.9412,38.947,38.9124,38.9355,4400.0
2006-03-31 11:20:00,67.56,67.61,67.51,67.61,10700.0,38.947,38.9758,38.9182,38.9758,10700.0
2006-03-31 11:25:00,67.64,67.64,67.49,67.49,5200.0,38.9931,38.9931,38.9066,38.9066,5200.0
2006-03-31 11:30:00,67.49,67.54,67.44,67.48,8700.0,38.9066,38.9355,38.8778,38.9009,8700.0
2006-03-31 11:35:00,67.5,67.5,67.45,67.48,6700.0,38.9124,38.9124,38.8836,38.9009,6700.0
2006-03-31 11:40:00,67.48,67.52,67.43,67.51,9000.0,38.9009,38.9239,38.8721,38.9182,9000.0
2006-03-31 11:45:00,67.52,67.58,67.52,67.53,9900.0,38.9239,38.9585,38.9239,38.9297,9900.0
2006-03-31 11:50:00,67.51,67.53,67.43,67.43,7200.0,38.9182,38.9297,38.8721,38.8721,7200.0
2006-03-31 11:55:00,67.44,67.51,67.38,67.38,9100.0,38.8778,38.9182,38.8432,38.8432,9100.0
2006-03-31 12:00:00,67.41,67.46,67.32,67.32,10700.0,38.8605,38.8893,38.8086,38.8086,10700.0
2006-03-31 12:05:00,67.33,67.34,67.29,67.31,9200.0,38.8144,38.8202,38.7913,38.8029,9200.0
2006-03-31 12:10:00,67.31,67.38,67.29,67.33,8900.0,38.8029,38.8432,38.7913,38.8144,8900.0
2006-03-31 12:15:00,67.33,67.38,67.31,67.36,4800.0,38.8144,38.8432,38.8029,38.8317,4800.0
2006-03-31 12:20:00,67.36,67.39,67.32,67.35,7400.0,38.8317,38.849,38.8086,38.8259,7400.0
2006-03-31 12:25:00,67.32,67.4,67.32,67.32,10200.0,38.8086,38.8548,38.8086,38.8086,10200.0
2006-03-31 12:30:00,67.32,67.41,67.32,67.41,18600.0,38.8086,38.8605,38.8086,38.8605,18600.0
2006-03-31 12:35:00,67.4,67.43,67.36,67.4,5200.0,38.8548,38.8721,38.8317,38.8548,5200.0
2006-03-31 12:40:00,67.38,67.39,67.31,67.33,8000.0,38.8432,38.849,38.8029,38.8144,8000.0
2006-03-31 12:45:00,67.3,67.35,67.25,67.25,6200.0,38.7971,38.8259,38.7683,38.7683,6200.0
2006-03-31 12:50:00,67.29,67.35,67.28,67.35,5900.0,38.7913,38.8259,38.7856,38.8259,5900.0
2006-03-31 12:55:00,67.36,67.36,67.24,67.28,5900.0,38.8317,38.8317,38.7625,38.7856,5900.0
2006-03-31 13:00:00,67.27,67.3,67.26,67.26,11500.0,38.7798,38.7971,38.774,38.774,11500.0
2006-03-31 13:05:00,67.27,67.31,67.27,67.3,6600.0,38.7798,38.8029,38.7798,38.7971,6600.0
2006-03-31 13:10:00,67.31,67.31,67.28,67.31,9200.0,38.8029,38.8029,38.7856,38.8029,9200.0
2006-03-31 13:15:00,67.3,67.32,67.28,67.3,5000.0,38.7971,38.8086,38.7856,38.7971,5000.0
2006-03-31 13:20:00,67.28,67.33,67.28,67.29,3400.0,38.7856,38.8144,38.7856,38.7913,3400.0
2006-03-31 13:25:00,67.3,67.32,67.2,67.27,9400.0,38.7971,38.8086,38.7395,38.7798,9400.0
2006-03-31 13:30:00,67.26,67.26,67.13,67.13,12900.0,38.774,38.774,38.6991,38.6991,12900.0
2006-03-31 13:35:00,67.14,67.24,67.14,67.19,8800.0,38.7049,38.7625,38.7049,38.7337,8800.0
2006-03-31 13:40:00,67.16,67.19,67.13,67.18,4900.0,38.7164,38.7337,38.6991,38.7279,4900.0
2006-03-31 13:45:00,67.19,67.21,67.14,67.2,5000.0,38.7337,38.7452,38.7049,38.7395,5000.0
2006-03-31 13:50:00,67.2,67.27,67.18,67.27,107300.0,38.7395,38.7798,38.7279,38.7798,107300.0
2006-03-31 13:55:00,67.27,67.3,67.27,67.29,6300.0,38.7798,38.7971,38.7798,38.7913,6300.0
2006-03-31 14:00:00,67.29,67.32,67.26,67.29,6300.0,38.7913,38.8086,38.774,38.7913,6300.0
2006-03-31 14:05:00,67.28,67.31,67.26,67.28,16200.0,38.7856,38.8029,38.774,38.7856,16200.0
2006-03-31 14:10:00,67.3,67.37,67.3,67.37,9700.0,38.7971,38.8375,38.7971,38.8375,9700.0
2006-03-31 14:15:00,67.34,67.37,67.33,67.34,7200.0,38.8202,38.8375,38.8144,38.8202,7200.0
2006-03-31 14:20:00,67.35,67.37,67.29,67.31,57500.0,38.8259,38.8375,38.7913,38.8029,57500.0
2006-03-31 14:25:00,67.28,67.31,67.27,67.28,10100.0,38.7856,38.8029,38.7798,38.7856,10100.0
2006-03-31 14:30:00,67.31,67.37,67.29,67.37,17200.0,38.8029,38.8375,38.7913,38.8375,17200.0
2006-03-31 14:35:00,67.37,67.39,67.34,67.35,10100.0,38.8375,38.849,38.8202,38.8259,10100.0
2006-03-31 14:40:00,67.35,67.35,67.29,67.32,10500.0,38.8259,38.8259,38.7913,38.8086,10500.0
2006-03-31 14:45:00,67.3,67.4,67.28,67.39,19800.0,38.7971,38.8548,38.7856,38.849,19800.0
2006-03-31 14:50:00,67.39,67.5,67.37,67.5,18300.0,38.849,38.9124,38.8375,38.9124,18300.0
2006-03-31 14:55:00,67.5,67.55,67.44,67.55,117000.0,38.9124,38.9412,38.8778,38.9412,117000.0
2006-03-31 15:00:00,67.56,67.57,67.49,67.49,15300.0,38.947,38.9528,38.9066,38.9066,15300.0
2006-03-31 15:05:00,67.48,67.58,67.43,67.49,28000.0,38.9009,38.9585,38.8721,38.9066,28000.0
2006-03-31 15:10:00,67.49,67.49,67.42,67.49,20000.0,38.9066,38.9066,38.8663,38.9066,20000.0
2006-03-31 15:15:00,67.47,67.47,67.39,67.39,15100.0,38.8951,38.8951,38.849,38.849,15100.0
2006-03-31 15:20:00,67.39,67.47,67.38,67.45,11300.0,38.849,38.8951,38.8432,38.8836,11300.0
2006-03-31 15:25:00,67.47,67.48,67.43,67.45,9300.0,38.8951,38.9009,38.8721,38.8836,9300.0
2006-03-31 15:30:00,67.43,67.48,67.42,67.45,14400.0,38.8721,38.9009,38.8663,38.8836,14400.0
2006-03-31 15:35:00,67.48,67.54,67.45,67.5,10600.0,38.9009,38.9355,38.8836,38.9124,10600.0
2006-03-31 15:40:00,67.5,67.51,67.45,67.45,33400.0,38.9124,38.9182,38.8836,38.8836,33400.0
2006-03-31 15:45:00,67.46,67.46,67.28,67.28,25600.0,38.8893,38.8893,38.7856,38.7856,25600.0
2006-03-31 15:50:00,67.28,67.32,67.26,67.32,61500.0,38.7856,38.8086,38.774,38.8086,61500.0
2006-03-31 15:55:00,67.32,67.34,67.29,67.31,63900.0,38.8086,38.8202,38.7913,38.8029,63900.0
2006-04-03 09:30:00,67.37,67.45,67.04,67.04,31700.0,38.8375,38.8836,38.6472,38.6472,31700.0
2006-04-03 09:35:00,67.06,67.41,67.06,67.38,32200.0,38.6588,38.8605,38.6588,38.8432,32200.0
2006-04-03 09:40:00,67.41,67.5,67.37,67.49,11500.0,38.8605,38.9124,38.8375,38.9066,11500.0
2006-04-03 09:45:00,67.5,67.65,67.46,67.48,24800.0,38.9124,38.9989,38.8893,38.9009,24800.0
2006-04-03 09:50:00,67.49,67.5,67.43,67.45,9900.0,38.9066,38.9124,38.8721,38.8836,9900.0
2006-04-03 09:55:00,67.44,67.5,67.4,67.49,9600.0,38.8778,38.9124,38.8548,38.9066,9600.0
2006-04-03 10:00:00,67.5,67.55,67.33,67.55,20500.0,38.9124,38.9412,38.8144,38.9412,20500.0
2006-04-03 10:05:00,67.55,67.55,67.41,67.42,14600.0,38.9412,38.9412,38.8605,38.8663,14600.0
2006-04-03 10:10:00,67.42,67.48,67.39,67.41,15500.0,38.8663,38.9009,38.849,38.8605,15500.0
2006-04-03 10:15:00,67.41,67.6,67.35,67.6,27300.0,38.8605,38.9701,38.8259,38.9701,27300.0
2006-04-03 10:20:00,67.59,67.71,67.59,67.71,16800.0,38.9643,39.0335,38.9643,39.0335,16800.0
2006-04-03 10:25:00,67.72,67.89,67.72,67.88,16800.0,39.0392,39.1372,39.0392,39.1315,16800.0
2006-04-03 10:30:00,67.88,68.0,67.86,68.0,18400.0,39.1315,39.2006,39.1199,39.2006,18400.0
2006-04-03 10:35:00,67.99,68.01,67.95,67.99,30100.0,39.1949,39.2064,39.1718,39.1949,30100.0
2006-04-03 10:40:00,67.99,68.01,67.93,67.96,14100.0,39.1949,39.2064,39.1603,39.1776,14100.0
2006-04-03 10:45:00,67.98,68.13,67.97,68.04,20300.0,39.1891,39.2756,39.1833,39.2237,20300.0
2006-04-03 10:50:00,68.03,68.03,67.92,67.92,9900.0,39.2179,39.2179,39.1545,39.1545,9900.0
2006-04-03 10:55:00,67.91,68.06,67.91,68.06,10700.0,39.1488,39.2352,39.1488,39.2352,10700.0
2006-04-03 11:00:00,68.05,68.12,68.05,68.1,11300.0,39.2295,39.2698,39.2295,39.2583,11300.0
2006-04-03 11:05:00,68.1,68.17,68.1,68.16,13800.0,39.2583,39.2986,39.2583,39.2929,13800.0
2006-04-03 11:10:00,68.15,68.17,68.1,68.13,12100.0,39.2871,39.2986,39.2583,39.2756,12100.0
2006-04-03 11:15:00,68.14,68.17,68.09,68.09,8900.0,39.2814,39.2986,39.2525,39.2525,8900.0
2006-04-03 11:20:00,68.1,68.13,68.09,68.13,8100.0,39.2583,39.2756,39.2525,39.2756,8100.0
2006-04-03 11:25:00,68.12,68.2,68.12,68.2,15600.0,39.2698,39.3159,39.2698,39.3159,15600.0
2006-04-03 11:30:00,68.21,68.21,68.12,68.12,6200.0,39.3217,39.3217,39.2698,39.2698,6200.0
2006-04-03 11:35:00,68.11,68.12,68.03,68.04,11400.0,39.2641,39.2698,39.2179,39.2237,11400.0
2006-04-03 11:40:00,68.02,68.06,67.75,68.06,17900.0,39.2122,39.2352,39.0565,39.2352,17900.0
2006-04-03 11:45:00,68.05,68.1,67.97,68.0,11200.0,39.2295,39.2583,39.1833,39.2006,11200.0
2006-04-03 11:50:00,68.01,68.1,67.98,68.1,10000.0,39.2064,39.2583,39.1891,39.2583,10000.0
2006-04-03 11:55:00,68.11,68.13,68.06,68.06,4400.0,39.2641,39.2756,39.2352,39.2352,4400.0
2006-04-03 12:00:00,68.03,68.05,67.95,67.98,57000.0,39.2179,39.2295,39.1718,39.1891,57000.0
2006-04-03 12:05:00,67.98,67.99,67.91,67.93,9600.0,39.1891,39.1949,39.1488,39.1603,9600.0
2006-04-03 12:10:00,67.93,67.94,67.87,67.9,8400.0,39.1603,39.1661,39.1257,39.143,8400.0
2006-04-03 12:15:00,67.91,67.94,67.9,67.94,4400.0,39.1488,39.1661,39.143,39.1661,4400.0
2006-04-03 12:20:00,67.93,68.0,67.93,68.0,6800.0,39.1603,39.2006,39.1603,39.2006,6800.0
2006-04-03 12:25:00,68.0,68.0,67.98,67.98,2900.0,39.2006,39.2006,39.1891,39.1891,2900.0
2006-04-03 12:30:00,67.96,67.99,67.94,67.95,3500.0,39.1776,39.1949,39.1661,39.1718,3500.0
2006-04-03 12:35:00,67.95,67.95,67.85,67.85,7700.0,39.1718,39.1718,39.1142,39.1142,7700.0
2006-04-03 12:40:00,67.85,67.86,67.81,67.81,5500.0,39.1142,39.1199,39.0911,39.0911,5500.0
2006-04-03 12:45:00,67.82,67.88,67.81,67.88,3600.0,39.0969,39.1315,39.0911,39.1315,3600.0
2006-04-03 12:50:00,67.88,67.91,67.87,67.88,6400.0,39.1315,39.1488,39.1257,39.1315,6400.0
2006-04-03 12:55:00,67.89,67.94,67.86,67.9,8800.0,39.1372,39.1661,39.1199,39.143,8800.0
2006-04-03 13:00:00,67.91,67.91,67.84,67.84,8900.0,39.1488,39.1488,39.1084,39.1084,8900.0
2006-04-03 13:05:00,67.84,67.93,67.81,67.91,12900.0,39.1084,39.1603,39.0911,39.1488,12900.0
2006-04-03 13:10:00,67.91,67.97,67.89,67.89,15100.0,39.1488,39.1833,39.1372,39.1372,15100.0
2006-04-03 13:15:00,67.89,67.91,67.88,67.88,5600.0,39.1372,39.1488,39.1315,39.1315,5600.0
2006-04-03 13:20:00,67.9,67.92,67.89,67.91,3100.0,39.143,39.1545,39.1372,39.1488,3100.0
2006-04-03 13:25:00,67.92,67.95,67.91,67.94,5400.0,39.1545,39.1718,39.1488,39.1661,5400.0
2006-04-03 13:30:00,67.95,67.95,67.92,67.94,10300.0,39.1718,39.1718,39.1545,39.1661,10300.0
2006-04-03 13:35:00,67.96,67.98,67.93,67.93,13200.0,39.1776,39.1891,39.1603,39.1603,13200.0
2006-04-03 13:40:00,67.94,67.94,67.92,67.93,3900.0,39.1661,39.1661,39.1545,39.1603,3900.0
2006-04-03 13:45:00,67.94,67.97,67.9,67.93,24100.0,39.1661,39.1833,39.143,39.1603,24100.0
2006-04-03 13:50:00,67.91,67.98,67.91,67.97,12700.0,39.1488,39.1891,39.1488,39.1833,12700.0
2006-04-03 13:55:00,67.96,67.96,67.93,67.96,10600.0,39.1776,39.1776,39.1603,39.1776,10600.0
2006-04-03 14:00:00,67.96,67.98,67.92,67.94,7000.0,39.1776,39.1891,39.1545,39.1661,7000.0
2006-04-03 14:05:00,67.94,67.96,67.9,67.92,5900.0,39.1661,39.1776,39.143,39.1545,5900.0
2006-04-03 14:10:00,67.92,67.97,67.91,67.93,10600.0,39.1545,39.1833,39.1488,39.1603,10600.0
2006-04-03 14:15:00,67.91,67.94,67.87,67.89,8300.0,39.1488,39.1661,39.1257,39.1372,8300.0
2006-04-03 14:20:00,67.9,67.97,67.88,67.96,15000.0,39.143,39.1833,39.1315,39.1776,15000.0
2006-04-03 14:25:00,67.93,67.95,67.83,67.83,13400.0,39.1603,39.1718,39.1026,39.1026,13400.0
2006-04-03 14:30:00,67.83,67.89,67.77,67.8,15500.0,39.1026,39.1372,39.0681,39.0853,15500.0
2006-04-03 14:35:00,67.78,67.85,67.77,67.78,11600.0,39.0738,39.1142,39.0681,39.0738,11600.0
2006-04-03 14:40:00,67.8,67.85,67.75,67.85,16000.0,39.0853,39.1142,39.0565,39.1142,16000.0
2006-04-03 14:45:00,67.85,67.86,67.81,67.81,14700.0,39.1142,39.1199,39.0911,39.0911,14700.0
2006-04-03 14:50:00,67.82,67.84,67.72,67.79,23800.0,39.0969,39.1084,39.0392,39.0796,23800.0
2006-04-03 14:55:00,67.79,67.79,67.72,67.75,14700.0,39.0796,39.0796,39.0392,39.0565,14700.0
2006-04-03 15:00:00,67.75,67.79,67.71,67.75,17800.0,39.0565,39.0796,39.0335,39.0565,17800.0
2006-04-03 15:05:00,67.75,67.93,67.75,67.91,22900.0,39.0565,39.1603,39.0565,39.1488,22900.0
2006-04-03 15:10:00,67.91,67.91,67.82,67.83,13800.0,39.1488,39.1488,39.0969,39.1026,13800.0
2006-04-03 15:15:00,67.83,67.83,67.8,67.81,10000.0,39.1026,39.1026,39.0853,39.0911,10000.0
2006-04-03 15:20:00,67.81,67.81,67.77,67.79,14100.0,39.0911,39.0911,39.0681,39.0796,14100.0
2006-04-03 15:25:00,67.79,67.8,67.7,67.7,16800.0,39.0796,39.0853,39.0277,39.0277,16800.0
2006-04-03 15:30:00,67.7,67.74,67.65,67.66,15800.0,39.0277,39.0508,38.9989,39.0046,15800.0
2006-04-03 15:35:00,67.66,67.66,67.4,67.5,25200.0,39.0046,39.0046,38.8548,38.9124,25200.0
2006-04-03 15:40:00,67.48,67.49,67.27,67.28,27000.0,38.9009,38.9066,38.7798,38.7856,27000.0
2006-04-03 15:45:00,67.26,67.27,67.09,67.19,34100.0,38.774,38.7798,38.676,38.7337,34100.0
2006-04-03 15:50:00,67.19,67.22,67.13,67.2,34600.0,38.7337,38.751,38.6991,38.7395,34600.0
2006-04-03 15:55:00,67.2,67.3,67.19,67.26,25400.0,38.7395,38.7971,38.7337,38.774,25400.0
2006-04-04 09:30:00,67.09,67.14,67.09,67.14,19900.0,38.676,38.7049,38.676,38.7049,19900.0
2006-04-04 09:35:00,67.14,67.14,66.97,66.97,16700.0,38.7049,38.7049,38.6069,38.6069,16700.0
2006-04-04 09:40:00,66.98,66.98,66.81,66.88,13200.0,38.6126,38.6126,38.5146,38.555,13200.0
2006-04-04 09:45:00,66.88,66.88,66.82,66.84,23100.0,38.555,38.555,38.5204,38.5319,23100.0
2006-04-04 09:50:00,66.83,66.88,66.82,66.88,21900.0,38.5262,38.555,38.5204,38.555,21900.0
2006-04-04 09:55:00,66.92,66.99,66.89,66.97,14700.0,38.578,38.6184,38.5608,38.6069,14700.0
2006-04-04 10:00:00,66.99,67.16,66.99,67.15,17000.0,38.6184,38.7164,38.6184,38.7106,17000.0
2006-04-04 10:05:00,67.2,67.29,67.2,67.23,16600.0,38.7395,38.7913,38.7395,38.7568,16600.0
2006-04-04 10:10:00,67.19,67.25,67.18,67.22,12000.0,38.7337,38.7683,38.7279,38.751,12000.0
2006-04-04 10:15:00,67.22,67.22,67.2,67.22,17500.0,38.751,38.751,38.7395,38.751,17500.0
2006-04-04 10:20:00,67.22,67.36,67.22,67.28,11300.0,38.751,38.8317,38.751,38.7856,11300.0
2006-04-04 10:25:00,67.3,67.36,67.3,67.34,12200.0,38.7971,38.8317,38.7971,38.8202,12200.0
2006-04-04 10:30:00,67.36,67.43,67.33,67.43,6500.0,38.8317,38.8721,38.8144,38.8721,6500.0
2006-04-04 10:35:00,67.43,67.45,67.35,67.35,9700.0,38.8721,38.8836,38.8259,38.8259,9700.0
2006-04-04 10:40:00,67.31,67.32,67.29,67.29,6300.0,38.8029,38.8086,38.7913,38.7913,6300.0
2006-04-04 10:45:00,67.29,67.4,67.29,67.4,8400.0,38.7913,38.8548,38.7913,38.8548,8400.0
2006-04-04 10:50:00,67.39,67.39,67.35,67.38,7700.0,38.849,38.849,38.8259,38.8432,7700.0
2006-04-04 10:55:00,67.38,67.38,67.32,67.32,10800.0,38.8432,38.8432,38.8086,38.8086,10800.0
2006-04-04 11:00:00,67.32,67.39,67.31,67.37,9500.0,38.8086,38.849,38.8029,38.8375,9500.0
2006-04-04 11:05:00,67.36,67.36,67.28,67.33,25200.0,38.8317,38.8317,38.7856,38.8144,25200.0
2006-04-04 11:10:00,67.36,67.42,67.33,67.39,12500.0,38.8317,38.8663,38.8144,38.849,12500.0
2006-04-04 11:15:00,67.4,67.4,67.38,67.4,11300.0,38.8548,38.8548,38.8432,38.8548,11300.0
2006-04-04 11:20:00,67.4,67.42,67.39,67.4,10700.0,38.8548,38.8663,38.849,38.8548,10700.0
2006-04-04 11:25:00,67.42,67.45,67.41,67.45,11000.0,38.8663,38.8836,38.8605,38.8836,11000.0
2006-04-04 11:30:00,67.45,67.45,67.41,67.41,8200.0,38.8836,38.8836,38.8605,38.8605,8200.0
2006-04-04 11:35:00,67.42,67.45,67.4,67.41,10700.0,38.8663,38.8836,38.8548,38.8605,10700.0
2006-04-04 11:40:00,67.4,67.5,67.4,67.48,13000.0,38.8548,38.9124,38.8548,38.9009,13000.0
2006-04-04 11:45:00,67.53,67.58,67.53,67.58,7900.0,38.9297,38.9585,38.9297,38.9585,7900.0
2006-04-04 11:50:00,67.58,67.58,67.42,67.52,22100.0,38.9585,38.9585,38.8663,38.9239,22100.0
2006-04-04 11:55:00,67.51,67.53,67.5,67.51,4000.0,38.9182,38.9297,38.9124,38.9182,4000.0
2006-04-04 12:00:00,67.52,67.6,67.51,67.57,10500.0,38.9239,38.9701,38.9182,38.9528,10500.0
2006-04-04 12:05:00,67.56,67.74,67.56,67.74,15600.0,38.947,39.0508,38.947,39.0508,15600.0
2006-04-04 12:10:00,67.74,67.74,67.67,67.73,9700.0,39.0508,39.0508,39.0104,39.045,9700.0
2006-04-04 12:15:00,67.75,67.86,67.75,67.84,10900.0,39.0565,39.1199,39.0565,39.1084,10900.0
2006-04-04 12:20:00,67.84,67.92,67.84,67.86,9200.0,39.1084,39.1545,39.1084,39.1199,9200.0
2006-04-04 12:25:00,67.85,67.9,67.84,67.87,4000.0,39.1142,39.143,39.1084,39.1257,4000.0
2006-04-04 12:30:00,67.87,67.94,67.87,67.91,5600.0,39.1257,39.1661,39.1257,39.1488,5600.0
2006-04-04 12:35:00,67.9,67.92,67.89,67.9,7600.0,39.143,39.1545,39.1372,39.143,7600.0
2006-04-04 12:40:00,67.9,67.92,67.88,67.88,12300.0,39.143,39.1545,39.1315,39.1315,12300.0
2006-04-04 12:45:00,67.91,67.92,67.89,67.91,14200.0,39.1488,39.1545,39.1372,39.1488,14200.0
2006-04-04 12:50:00,67.91,67.93,67.91,67.92,7000.0,39.1488,39.1603,39.1488,39.1545,7000.0
2006-04-04 12:55:00,67.91,67.93,67.91,67.91,3400.0,39.1488,39.1603,39.1488,39.1488,3400.0
2006-04-04 13:00:00,67.92,67.93,67.91,67.91,8500.0,39.1545,39.1603,39.1488,39.1488,8500.0
2006-04-04 13:05:00,67.91,67.91,67.9,67.9,5200.0,39.1488,39.1488,39.143,39.143,5200.0
2006-04-04 13:10:00,67.9,67.93,67.89,67.9,19600.0,39.143,39.1603,39.1372,39.143,19600.0
2006-04-04 13:15:00,67.9,67.9,67.8,67.82,9100.0,39.143,39.143,39.0853,39.0969,9100.0
2006-04-04 13:20:00,67.8,67.84,67.79,67.82,5300.0,39.0853,39.1084,39.0796,39.0969,5300.0
2006-04-04 13:25:00,67.82,67.82,67.76,67.77,6400.0,39.0969,39.0969,39.0623,39.0681,6400.0
2006-04-04 13:30:00,67.76,67.86,67.76,67.86,5700.0,39.0623,39.1199,39.0623,39.1199,5700.0
2006-04-04 13:35:00,67.86,67.87,67.82,67.85,6700.0,39.1199,39.1257,39.0969,39.1142,6700.0
2006-04-04 13:40:00,67.84,67.86,67.81,67.85,8400.0,39.1084,39.1199,39.0911,39.1142,8400.0
2006-04-04 13:45:00,67.84,67.89,67.84,67.84,6700.0,39.1084,39.1372,39.1084,39.1084,6700.0
2006-04-04 13:50:00,67.84,67.96,67.84,67.93,10400.0,39.1084,39.1776,39.1084,39.1603,10400.0
2006-04-04 13:55:00,67.94,68.01,67.91,67.98,11800.0,39.1661,39.2064,39.1488,39.1891,11800.0
2006-04-04 14:00:00,67.99,67.99,67.92,67.94,14000.0,39.1949,39.1949,39.1545,39.1661,14000.0
2006-04-04 14:05:00,67.95,67.95,67.83,67.84,11000.0,39.1718,39.1718,39.1026,39.1084,11000.0
2006-04-04 14:10:00,67.83,67.9,67.81,67.88,11700.0,39.1026,39.143,39.0911,39.1315,11700.0
2006-04-04 14:15:00,67.91,68.0,67.84,67.99,13500.0,39.1488,39.2006,39.1084,39.1949,13500.0
2006-04-04 14:20:00,67.98,68.05,67.95,67.95,16400.0,39.1891,39.2295,39.1718,39.1718,16400.0
2006-04-04 14:25:00,67.95,68.0,67.94,67.98,18300.0,39.1718,39.2006,39.1661,39.1891,18300.0
2006-04-04 14:30:00,67.97,68.06,67.96,67.96,11700.0,39.1833,39.2352,39.1776,39.1776,11700.0
2006-04-04 14:35:00,67.95,67.95,67.84,67.86,9300.0,39.1718,39.1718,39.1084,39.1199,9300.0
2006-04-04 14:40:00,67.86,67.94,67.84,67.84,8900.0,39.1199,39.1661,39.1084,39.1084,8900.0
2006-04-04 14:45:00,67.84,67.91,67.84,67.91,4200.0,39.1084,39.1488,39.1084,39.1488,4200.0
2006-04-04 14:50:00,67.91,67.99,67.87,67.99,8500.0,39.1488,39.1949,39.1257,39.1949,8500.0
2006-04-04 14:55:00,67.99,68.0,67.89,67.89,4000.0,39.1949,39.2006,39.1372,39.1372,4000.0
2006-04-04 15:00:00,67.91,67.98,67.91,67.98,6100.0,39.1488,39.1891,39.1488,39.1891,6100.0
2006-04-04 15:05:00,67.97,67.98,67.94,67.97,7600.0,39.1833,39.1891,39.1661,39.1833,7600.0
2006-04-04 15:10:00,67.97,68.04,67.93,68.01,9400.0,39.1833,39.2237,39.1603,39.2064,9400.0
2006-04-04 15:15:00,68.01,68.02,67.93,68.0,19600.0,39.2064,39.2122,39.1603,39.2006,19600.0
2006-04-04 15:20:00,67.98,68.02,67.97,68.0,9100.0,39.1891,39.2122,39.1833,39.2006,9100.0
2006-04-04 15:25:00,68.0,68.01,67.95,67.95,10700.0,39.2006,39.2064,39.1718,39.1718,10700.0
2006-04-04 15:30:00,67.95,67.97,67.92,67.94,11400.0,39.1718,39.1833,39.1545,39.1661,11400.0
2006-04-04 15:35:00,67.93,67.96,67.9,67.91,17400.0,39.1603,39.1776,39.143,39.1488,17400.0
2006-04-04 15:40:00,67.9,68.01,67.9,68.0,25700.0,39.143,39.2064,39.143,39.2006,25700.0
2006-04-04 15:45:00,67.99,67.99,67.87,67.94,21000.0,39.1949,39.1949,39.1257,39.1661,21000.0
2006-04-04 15:50:00,67.91,67.92,67.75,67.76,14400.0,39.1488,39.1545,39.0565,39.0623,14400.0
2006-04-04 15:55:00,67.77,67.77,67.7,67.71,31200.0,39.0681,39.0681,39.0277,39.0335,31200.0
2006-04-05 09:30:00,67.5,67.52,67.48,67.48,12400.0,38.9124,38.9239,38.9009,38.9009,12400.0
2006-04-05 09:35:00,67.5,67.7,67.5,67.62,28200.0,38.9124,39.0277,38.9124,38.9816,28200.0
2006-04-05 09:40:00,67.62,67.63,67.51,67.55,15800.0,38.9816,38.9873,38.9182,38.9412,15800.0
2006-04-05 09:45:00,67.59,67.6,67.49,67.54,16200.0,38.9643,38.9701,38.9066,38.9355,16200.0
2006-04-05 09:50:00,67.53,67.59,67.49,67.59,9000.0,38.9297,38.9643,38.9066,38.9643,9000.0
2006-04-05 09:55:00,67.58,67.66,67.47,67.51,13000.0,38.9585,39.0046,38.8951,38.9182,13000.0
2006-04-05 10:00:00,67.51,67.69,67.51,67.6,15000.0,38.9182,39.0219,38.9182,38.9701,15000.0
2006-04-05 10:05:00,67.57,67.63,67.53,67.53,11700.0,38.9528,38.9873,38.9297,38.9297,11700.0
2006-04-05 10:10:00,67.54,67.6,67.41,67.55,11000.0,38.9355,38.9701,38.8605,38.9412,11000.0
2006-04-05 10:15:00,67.6,67.6,67.37,67.46,6100.0,38.9701,38.9701,38.8375,38.8893,6100.0
2006-04-05 10:20:00,67.47,67.52,67.41,67.47,4200.0,38.8951,38.9239,38.8605,38.8951,4200.0
2006-04-05 10:25:00,67.47,67.56,67.44,67.5,3700.0,38.8951,38.947,38.8778,38.9124,3700.0
2006-04-05 10:30:00,67.54,67.63,67.4,67.63,21400.0,38.9355,38.9873,38.8548,38.9873,21400.0
2006-04-05 10:35:00,67.64,67.66,67.57,67.65,19800.0,38.9931,39.0046,38.9528,38.9989,19800.0
2006-04-05 10:40:00,67.69,67.69,67.6,67.66,17300.0,39.0219,39.0219,38.9701,39.0046,17300.0
2006-04-05 10:45:00,67.66,67.7,67.58,67.58,12900.0,39.0046,39.0277,38.9585,38.9585,12900.0
2006-04-05 10:50:00,67.57,67.6,67.49,67.49,5500.0,38.9528,38.9701,38.9066,38.9066,5500.0
2006-04-05 10:55:00,67.51,67.57,67.5,67.5,9900.0,38.9182,38.9528,38.9124,38.9124,9900.0
2006-04-05 11:00:00,67.51,67.59,67.5,67.58,12400.0,38.9182,38.9643,38.9124,38.9585,12400.0
2006-04-05 11:05:00,67.53,67.58,67.5,67.55,12000.0,38.9297,38.9585,38.9124,38.9412,12000.0
2006-04-05 11:10:00,67.55,67.6,67.51,67.51,10100.0,38.9412,38.9701,38.9182,38.9182,10100.0
2006-04-05 11:15:00,67.56,67.56,67.49,67.51,7900.0,38.947,38.947,38.9066,38.9182,7900.0
2006-04-05 11:20:00,67.55,67.57,67.51,67.56,3000.0,38.9412,38.9528,38.9182,38.947,3000.0
2006-04-05 11:25:00,67.54,67.56,67.49,67.51,4100.0,38.9355,38.947,38.9066,38.9182,4100.0
2006-04-05 11:30:00,67.52,67.52,67.45,67.49,12600.0,38.9239,38.9239,38.8836,38.9066,12600.0
2006-04-05 11:35:00,67.5,67.5,67.45,67.5,22700.0,38.9124,38.9124,38.8836,38.9124,22700.0
2006-04-05 11:40:00,67.49,67.49,67.43,67.49,4100.0,38.9066,38.9066,38.8721,38.9066,4100.0
2006-04-05 11:45:00,67.49,67.57,67.47,67.57,5400.0,38.9066,38.9528,38.8951,38.9528,5400.0
2006-04-05 11:50:00,67.56,67.65,67.56,67.61,12700.0,38.947,38.9989,38.947,38.9758,12700.0
2006-04-05 11:55:00,67.6,67.65,67.59,67.59,4300.0,38.9701,38.9989,38.9643,38.9643,4300.0
2006-04-05 12:00:00,67.59,67.6,67.5,67.56,8100.0,38.9643,38.9701,38.9124,38.947,8100.0
2006-04-05 12:05:00,67.56,67.65,67.54,67.65,4800.0,38.947,38.9989,38.9355,38.9989,4800.0
2006-04-05 12:10:00,67.66,67.72,67.63,67.65,7400.0,39.0046,39.0392,38.9873,38.9989,7400.0
2006-04-05 12:15:00,67.67,67.67,67.63,67.63,1000.0,39.0104,39.0104,38.9873,38.9873,1000.0
2006-04-05 12:20:00,67.66,67.7,67.63,67.67,5800.0,39.0046,39.0277,38.9873,39.0104,5800.0
2006-04-05 12:25:00,67.69,67.87,67.67,67.86,55000.0,39.0219,39.1257,39.0104,39.1199,55000.0
2006-04-05 12:30:00,67.84,67.84,67.71,67.79,5700.0,39.1084,39.1084,39.0335,39.0796,5700.0
2006-04-05 12:35:00,67.8,67.8,67.75,67.75,3700.0,39.0853,39.0853,39.0565,39.0565,3700.0
2006-04-05 12:40:00,67.77,67.88,67.72,67.85,8900.0,39.0681,39.1315,39.0392,39.1142,8900.0
2006-04-05 12:45:00,67.9,68.01,67.87,68.0,5500.0,39.143,39.2064,39.1257,39.2006,5500.0
2006-04-05 12:50:00,68.01,68.04,67.89,67.95,12200.0,39.2064,39.2237,39.1372,39.1718,12200.0
2006-04-05 12:55:00,67.96,68.02,67.91,67.92,6300.0,39.1776,39.2122,39.1488,39.1545,6300.0
2006-04-05 13:00:00,67.93,68.09,67.93,68.07,10000.0,39.1603,39.2525,39.1603,39.241,10000.0
2006-04-05 13:05:00,68.09,68.14,67.84,67.84,12100.0,39.2525,39.2814,39.1084,39.1084,12100.0
2006-04-05 13:10:00,67.85,67.92,67.8,67.87,8400.0,39.1142,39.1545,39.0853,39.1257,8400.0
2006-04-05 13:15:00,67.86,67.87,67.81,67.81,3600.0,39.1199,39.1257,39.0911,39.0911,3600.0
2006-04-05 13:20:00,67.81,67.88,67.76,67.77,6200.0,39.0911,39.1315,39.0623,39.0681,6200.0
2006-04-05 13:25:00,67.77,67.82,67.69,67.82,7500.0,39.0681,39.0969,39.0219,39.0969,7500.0
2006-04-05 13:30:00,67.87,67.9,67.84,67.84,7100.0,39.1257,39.143,39.1084,39.1084,7100.0
2006-04-05 13:35:00,67.85,67.85,67.77,67.77,5900.0,39.1142,39.1142,39.0681,39.0681,5900.0
2006-04-05 13:40:00,67.78,67.78,67.71,67.71,8200.0,39.0738,39.0738,39.0335,39.0335,8200.0
2006-04-05 13:45:00,67.73,67.74,67.69,67.69,7700.0,39.045,39.0508,39.0219,39.0219,7700.0
2006-04-05 13:50:00,67.72,67.86,67.72,67.84,7100.0,39.0392,39.1199,39.0392,39.1084,7100.0
2006-04-05 13:55:00,67.85,67.85,67.79,67.79,4000.0,39.1142,39.1142,39.0796,39.0796,4000.0
2006-04-05 14:00:00,67.8,67.8,67.69,67.71,4700.0,39.0853,39.0853,39.0219,39.0335,4700.0
2006-04-05 14:05:00,67.75,67.86,67.74,67.86,4700.0,39.0565,39.1199,39.0508,39.1199,4700.0
2006-04-05 14:10:00,67.85,67.89,67.69,67.69,8500.0,39.1142,39.1372,39.0219,39.0219,8500.0
2006-04-05 14:15:00,67.69,67.82,67.69,67.81,8000.0,39.0219,39.0969,39.0219,39.0911,8000.0
2006-04-05 14:20:00,67.81,67.82,67.76,67.82,4800.0,39.0911,39.0969,39.0623,39.0969,4800.0
2006-04-05 14:25:00,67.82,67.84,67.76,67.78,5000.0,39.0969,39.1084,39.0623,39.0738,5000.0
2006-04-05 14:30:00,67.82,67.82,67.65,67.65,5400.0,39.0969,39.0969,38.9989,38.9989,5400.0
2006-04-05 14:35:00,67.65,67.72,67.65,67.69,6600.0,38.9989,39.0392,38.9989,39.0219,6600.0
2006-04-05 14:40:00,67.72,67.89,67.67,67.83,5500.0,39.0392,39.1372,39.0104,39.1026,5500.0
2006-04-05 14:45:00,67.84,67.89,67.77,67.85,7000.0,39.1084,39.1372,39.0681,39.1142,7000.0
2006-04-05 14:50:00,67.85,67.9,67.81,67.82,6700.0,39.1142,39.143,39.0911,39.0969,6700.0
2006-04-05 14:55:00,67.86,67.91,67.81,67.91,4800.0,39.1199,39.1488,39.0911,39.1488,4800.0
2006-04-05 15:00:00,67.9,67.92,67.76,67.83,19200.0,39.143,39.1545,39.0623,39.1026,19200.0
2006-04-05 15:05:00,67.85,67.86,67.76,67.76,5600.0,39.1142,39.1199,39.0623,39.0623,5600.0
2006-04-05 15:10:00,67.78,67.86,67.75,67.79,9400.0,39.0738,39.1199,39.0565,39.0796,9400.0
2006-04-05 15:15:00,67.76,67.89,67.76,67.89,5600.0,39.0623,39.1372,39.0623,39.1372,5600.0
2006-04-05 15:20:00,67.92,67.99,67.91,67.93,11400.0,39.1545,39.1949,39.1488,39.1603,11400.0
2006-04-05 15:25:00,67.93,67.99,67.92,67.96,7200.0,39.1603,39.1949,39.1545,39.1776,7200.0
2006-04-05 15:30:00,67.96,67.96,67.81,67.82,20900.0,39.1776,39.1776,39.0911,39.0969,20900.0
2006-04-05 15:35:00,67.82,67.85,67.8,67.82,12900.0,39.0969,39.1142,39.0853,39.0969,12900.0
2006-04-05 15:40:00,67.82,67.85,67.76,67.76,20300.0,39.0969,39.1142,39.0623,39.0623,20300.0
2006-04-05 15:45:00,67.78,67.8,67.6,67.69,28300.0,39.0738,39.0853,38.9701,39.0219,28300.0
2006-04-05 15:50:00,67.64,67.74,67.6,67.73,20000.0,38.9931,39.0508,38.9701,39.045,20000.0
2006-04-05 15:55:00,67.73,67.8,67.73,67.76,22800.0,39.045,39.0853,39.045,39.0623,22800.0
2006-04-06 09:30:00,68.47,68.47,68.4,68.45,56800.0,39.4716,39.4716,39.4312,39.4601,56800.0
2006-04-06 09:35:00,68.44,68.45,68.18,68.21,75000.0,39.4543,39.4601,39.3044,39.3217,75000.0
2006-04-06 09:40:00,68.2,68.32,68.15,68.29,38400.0,39.3159,39.3851,39.2871,39.3678,38400.0
2006-04-06 09:45:00,68.28,68.47,68.24,68.24,38600.0,39.3621,39.4716,39.339,39.339,38600.0
2006-04-06 09:50:00,68.25,68.26,68.15,68.19,41800.0,39.3448,39.3505,39.2871,39.3102,41800.0
2006-04-06 09:55:00,68.19,68.34,68.16,68.25,22300.0,39.3102,39.3966,39.2929,39.3448,22300.0
2006-04-06 10:00:00,68.25,68.46,68.24,68.45,19200.0,39.3448,39.4658,39.339,39.4601,19200.0
2006-04-06 10:05:00,68.45,68.51,68.42,68.51,24300.0,39.4601,39.4946,39.4428,39.4946,24300.0
2006-04-06 10:10:00,68.53,68.68,68.51,68.67,24200.0,39.5062,39.5927,39.4946,39.5869,24200.0
2006-04-06 10:15:00,68.65,68.7,68.6,68.69,49900.0,39.5754,39.6042,39.5465,39.5984,49900.0
2006-04-06 10:20:00,68.67,68.68,68.6,68.66,34500.0,39.5869,39.5927,39.5465,39.5811,34500.0
2006-04-06 10:25:00,68.66,68.72,68.63,68.72,19200.0,39.5811,39.6157,39.5638,39.6157,19200.0
2006-04-06 10:30:00,68.72,68.72,68.66,68.67,10700.0,39.6157,39.6157,39.5811,39.5869,10700.0
2006-04-06 10:35:00,68.68,68.76,68.68,68.74,22000.0,39.5927,39.6388,39.5927,39.6272,22000.0
2006-04-06 10:40:00,68.74,68.77,68.73,68.77,15700.0,39.6272,39.6445,39.6215,39.6445,15700.0
2006-04-06 10:45:00,68.77,68.77,68.72,68.75,8900.0,39.6445,39.6445,39.6157,39.633,8900.0
2006-04-06 10:50:00,68.76,68.83,68.75,68.82,13300.0,39.6388,39.6791,39.633,39.6734,13300.0
2006-04-06 10:55:00,68.82,68.95,68.82,68.95,20600.0,39.6734,39.7483,39.6734,39.7483,20600.0
2006-04-06 11:00:00,68.95,68.95,68.9,68.92,44500.0,39.7483,39.7483,39.7195,39.731,44500.0
2006-04-06 11:05:00,68.92,69.0,68.9,68.95,24700.0,39.731,39.7771,39.7195,39.7483,24700.0
2006-04-06 11:10:00,68.93,69.0,68.93,68.95,30800.0,39.7368,39.7771,39.7368,39.7483,30800.0
2006-04-06 11:15:00,68.96,68.96,68.89,68.9,12500.0,39.7541,39.7541,39.7137,39.7195,12500.0
2006-04-06 11:20:00,68.9,68.91,68.84,68.85,27000.0,39.7195,39.7252,39.6849,39.6907,27000.0
2006-04-06 11:25:00,68.85,68.86,68.82,68.84,8300.0,39.6907,39.6964,39.6734,39.6849,8300.0
2006-04-06 11:30:00,68.85,68.86,68.74,68.75,7100.0,39.6907,39.6964,39.6272,39.633,7100.0
2006-04-06 11:35:00,68.75,68.76,68.69,68.69,8200.0,39.633,39.6388,39.5984,39.5984,8200.0
2006-04-06 11:40:00,68.7,68.7,68.65,68.66,20600.0,39.6042,39.6042,39.5754,39.5811,20600.0
2006-04-06 11:45:00,68.67,68.69,68.65,68.69,4700.0,39.5869,39.5984,39.5754,39.5984,4700.0
2006-04-06 11:50:00,68.66,68.69,68.51,68.58,18100.0,39.5811,39.5984,39.4946,39.535,18100.0
2006-04-06 11:55:00,68.58,68.58,68.48,68.48,17000.0,39.535,39.535,39.4774,39.4774,17000.0
2006-04-06 12:00:00,68.48,68.51,68.39,68.39,12600.0,39.4774,39.4946,39.4255,39.4255,12600.0
2006-04-06 12:05:00,68.39,68.41,68.3,68.3,27700.0,39.4255,39.437,39.3736,39.3736,27700.0
2006-04-06 12:10:00,68.29,68.29,68.18,68.18,14800.0,39.3678,39.3678,39.3044,39.3044,14800.0
2006-04-06 12:15:00,68.18,68.18,67.99,67.99,33300.0,39.3044,39.3044,39.1949,39.1949,33300.0
2006-04-06 12:20:00,67.99,67.99,67.92,67.93,11700.0,39.1949,39.1949,39.1545,39.1603,11700.0
2006-04-06 12:25:00,67.92,67.93,67.82,67.91,11500.0,39.1545,39.1603,39.0969,39.1488,11500.0
2006-04-06 12:30:00,67.9,67.94,67.9,67.93,18300.0,39.143,39.1661,39.143,39.1603,18300.0
2006-04-06 12:35:00,67.93,68.0,67.91,67.92,17900.0,39.1603,39.2006,39.1488,39.1545,17900.0
2006-04-06 12:40:00,67.95,67.99,67.94,67.96,8400.0,39.1718,39.1949,39.1661,39.1776,8400.0
2006-04-06 12:45:00,67.97,68.88,67.91,67.94,12700.0,39.1833,39.7079,39.1488,39.1661,12700.0
2006-04-06 12:50:00,67.94,67.96,67.92,67.96,7900.0,39.1661,39.1776,39.1545,39.1776,7900.0
2006-04-06 12:55:00,67.95,67.96,67.89,67.9,10900.0,39.1718,39.1776,39.1372,39.143,10900.0
2006-04-06 13:00:00,67.92,68.0,67.92,67.94,8900.0,39.1545,39.2006,39.1545,39.1661,8900.0
2006-04-06 13:05:00,67.95,67.95,67.91,67.91,4100.0,39.1718,39.1718,39.1488,39.1488,4100.0
2006-04-06 13:10:00,67.93,67.94,67.87,67.93,6600.0,39.1603,39.1661,39.1257,39.1603,6600.0
2006-04-06 13:15:00,67.94,68.03,67.94,68.01,8000.0,39.1661,39.2179,39.1661,39.2064,8000.0
2006-04-06 13:20:00,68.01,68.18,68.01,68.07,16800.0,39.2064,39.3044,39.2064,39.241,16800.0
2006-04-06 13:25:00,68.06,68.09,68.03,68.08,5700.0,39.2352,39.2525,39.2179,39.2468,5700.0
2006-04-06 13:30:00,68.08,68.16,68.08,68.1,10900.0,39.2468,39.2929,39.2468,39.2583,10900.0
2006-04-06 13:35:00,68.1,68.13,68.06,68.11,8300.0,39.2583,39.2756,39.2352,39.2641,8300.0
2006-04-06 13:40:00,68.1,68.15,68.05,68.13,11500.0,39.2583,39.2871,39.2295,39.2756,11500.0
2006-04-06 13:45:00,68.13,68.28,68.13,68.22,14200.0,39.2756,39.3621,39.2756,39.3275,14200.0
2006-04-06 13:50:00,68.25,68.34,68.2,68.33,12600.0,39.3448,39.3966,39.3159,39.3909,12600.0
2006-04-06 13:55:00,68.36,68.37,68.32,68.34,12300.0,39.4082,39.4139,39.3851,39.3966,12300.0
2006-04-06 14:00:00,68.34,68.36,68.31,68.31,10300.0,39.3966,39.4082,39.3794,39.3794,10300.0
2006-04-06 14:05:00,68.29,68.29,68.23,68.28,9000.0,39.3678,39.3678,39.3332,39.3621,9000.0
2006-04-06 14:10:00,68.29,68.4,68.29,68.37,18400.0,39.3678,39.4312,39.3678,39.4139,18400.0
2006-04-06 14:15:00,68.38,68.45,68.35,68.39,25100.0,39.4197,39.4601,39.4024,39.4255,25100.0
2006-04-06 14:20:00,68.35,68.38,68.32,68.35,9800.0,39.4024,39.4197,39.3851,39.4024,9800.0
2006-04-06 14:25:00,68.36,68.41,68.32,68.32,17700.0,39.4082,39.437,39.3851,39.3851,17700.0
2006-04-06 14:30:00,68.32,68.33,68.2,68.24,14500.0,39.3851,39.3909,39.3159,39.339,14500.0
2006-04-06 14:35:00,68.25,68.25,68.18,68.22,14300.0,39.3448,39.3448,39.3044,39.3275,14300.0
2006-04-06 14:40:00,68.22,68.3,68.21,68.27,12000.0,39.3275,39.3736,39.3217,39.3563,12000.0
2006-04-06 14:45:00,68.27,68.27,68.11,68.14,9100.0,39.3563,39.3563,39.2641,39.2814,9100.0
2006-04-06 14:50:00,68.14,68.22,68.1,68.19,5700.0,39.2814,39.3275,39.2583,39.3102,5700.0
2006-04-06 14:55:00,68.17,68.25,68.17,68.22,13300.0,39.2986,39.3448,39.2986,39.3275,13300.0
2006-04-06 15:00:00,68.25,68.28,68.07,68.09,14500.0,39.3448,39.3621,39.241,39.2525,14500.0
2006-04-06 15:05:00,68.09,68.1,68.07,68.08,11200.0,39.2525,39.2583,39.241,39.2468,11200.0
2006-04-06 15:10:00,68.08,68.12,68.07,68.08,14200.0,39.2468,39.2698,39.241,39.2468,14200.0
2006-04-06 15:15:00,68.07,68.09,68.0,68.03,15300.0,39.241,39.2525,39.2006,39.2179,15300.0
2006-04-06 15:20:00,68.04,68.04,67.98,68.01,13300.0,39.2237,39.2237,39.1891,39.2064,13300.0
2006-04-06 15:25:00,68.0,68.0,67.91,67.94,11100.0,39.2006,39.2006,39.1488,39.1661,11100.0
2006-04-06 15:30:00,67.93,67.93,67.85,67.87,16500.0,39.1603,39.1603,39.1142,39.1257,16500.0
2006-04-06 15:35:00,67.86,67.9,67.79,67.8,17100.0,39.1199,39.143,39.0796,39.0853,17100.0
2006-04-06 15:40:00,67.8,67.83,67.79,67.8,15100.0,39.0853,39.1026,39.0796,39.0853,15100.0
2006-04-06 15:45:00,67.8,67.87,67.8,67.84,32100.0,39.0853,39.1257,39.0853,39.1084,32100.0
2006-04-06 15:50:00,67.84,67.85,67.78,67.8,25900.0,39.1084,39.1142,39.0738,39.0853,25900.0
2006-04-06 15:55:00,67.8,67.8,67.75,67.77,14500.0,39.0853,39.0853,39.0565,39.0681,14500.0
2006-04-07 09:30:00,68.02,68.24,68.0,68.24,12900.0,39.2122,39.339,39.2006,39.339,12900.0
2006-04-07 09:35:00,68.21,68.32,68.18,68.25,13600.0,39.3217,39.3851,39.3044,39.3448,13600.0
2006-04-07 09:40:00,68.25,68.32,68.25,68.27,23000.0,39.3448,39.3851,39.3448,39.3563,23000.0
2006-04-07 09:45:00,68.25,68.44,68.25,68.33,16000.0,39.3448,39.4543,39.3448,39.3909,16000.0
2006-04-07 09:50:00,68.36,68.37,68.05,68.19,13800.0,39.4082,39.4139,39.2295,39.3102,13800.0
2006-04-07 09:55:00,68.24,68.27,67.87,67.91,12800.0,39.339,39.3563,39.1257,39.1488,12800.0
2006-04-07 10:00:00,67.9,67.98,67.88,67.9,8300.0,39.143,39.1891,39.1315,39.143,8300.0
2006-04-07 10:05:00,67.87,67.94,67.86,67.92,5800.0,39.1257,39.1661,39.1199,39.1545,5800.0
2006-04-07 10:10:00,67.92,67.99,67.91,67.96,3800.0,39.1545,39.1949,39.1488,39.1776,3800.0
2006-04-07 10:15:00,67.93,67.93,67.78,67.82,12700.0,39.1603,39.1603,39.0738,39.0969,12700.0
2006-04-07 10:20:00,67.78,67.78,67.52,67.55,21700.0,39.0738,39.0738,38.9239,38.9412,21700.0
2006-04-07 10:25:00,67.58,67.62,67.48,67.57,9200.0,38.9585,38.9816,38.9009,38.9528,9200.0
2006-04-07 10:30:00,67.58,67.61,67.53,67.61,7900.0,38.9585,38.9758,38.9297,38.9758,7900.0
2006-04-07 10:35:00,67.61,67.63,67.53,67.6,8900.0,38.9758,38.9873,38.9297,38.9701,8900.0
2006-04-07 10:40:00,67.62,67.65,67.58,67.61,11200.0,38.9816,38.9989,38.9585,38.9758,11200.0
2006-04-07 10:45:00,67.6,67.62,67.54,67.55,34100.0,38.9701,38.9816,38.9355,38.9412,34100.0
2006-04-07 10:50:00,67.55,67.62,67.52,67.62,10000.0,38.9412,38.9816,38.9239,38.9816,10000.0
2006-04-07 10:55:00,67.6,67.74,67.6,67.67,9700.0,38.9701,39.0508,38.9701,39.0104,9700.0
2006-04-07 11:00:00,67.69,67.69,67.59,67.67,6800.0,39.0219,39.0219,38.9643,39.0104,6800.0
2006-04-07 11:05:00,67.65,67.75,67.65,67.74,6200.0,38.9989,39.0565,38.9989,39.0508,6200.0
2006-04-07 11:10:00,67.73,67.77,67.62,67.62,5600.0,39.045,39.0681,38.9816,38.9816,5600.0
2006-04-07 11:15:00,67.62,67.75,67.62,67.72,4900.0,38.9816,39.0565,38.9816,39.0392,4900.0
2006-04-07 11:20:00,67.72,67.72,67.58,67.59,6700.0,39.0392,39.0392,38.9585,38.9643,6700.0
2006-04-07 11:25:00,67.59,67.61,67.5,67.53,8900.0,38.9643,38.9758,38.9124,38.9297,8900.0
2006-04-07 11:30:00,67.53,67.53,67.36,67.36,7400.0,38.9297,38.9297,38.8317,38.8317,7400.0
2006-04-07 11:35:00,67.36,67.44,67.32,67.42,18000.0,38.8317,38.8778,38.8086,38.8663,18000.0
2006-04-07 11:40:00,67.43,67.47,67.38,67.45,14300.0,38.8721,38.8951,38.8432,38.8836,14300.0
2006-04-07 11:45:00,67.41,67.42,67.31,67.34,11500.0,38.8605,38.8663,38.8029,38.8202,11500.0
2006-04-07 11:50:00,67.36,67.49,67.36,67.49,16900.0,38.8317,38.9066,38.8317,38.9066,16900.0
2006-04-07 11:55:00,67.5,67.5,67.35,67.37,8900.0,38.9124,38.9124,38.8259,38.8375,8900.0
2006-04-07 12:00:00,67.37,67.38,67.27,67.37,8000.0,38.8375,38.8432,38.7798,38.8375,8000.0
2006-04-07 12:05:00,67.38,67.4,67.34,67.36,3700.0,38.8432,38.8548,38.8202,38.8317,3700.0
2006-04-07 12:10:00,67.36,67.36,67.16,67.17,10300.0,38.8317,38.8317,38.7164,38.7222,10300.0
2006-04-07 12:15:00,67.23,67.34,67.23,67.33,5400.0,38.7568,38.8202,38.7568,38.8144,5400.0
2006-04-07 12:20:00,67.32,67.32,67.19,67.23,8600.0,38.8086,38.8086,38.7337,38.7568,8600.0
2006-04-07 12:25:00,67.23,67.39,67.23,67.38,12600.0,38.7568,38.849,38.7568,38.8432,12600.0
2006-04-07 12:30:00,67.38,67.38,67.3,67.32,8700.0,38.8432,38.8432,38.7971,38.8086,8700.0
2006-04-07 12:35:00,67.31,67.32,67.15,67.21,10600.0,38.8029,38.8086,38.7106,38.7452,10600.0
2006-04-07 12:40:00,67.17,67.19,67.11,67.18,8900.0,38.7222,38.7337,38.6876,38.7279,8900.0
2006-04-07 12:45:00,67.21,67.26,67.21,67.23,3900.0,38.7452,38.774,38.7452,38.7568,3900.0
2006-04-07 12:50:00,67.23,67.31,67.22,67.22,11400.0,38.7568,38.8029,38.751,38.751,11400.0
2006-04-07 12:55:00,67.22,67.22,67.11,67.13,5400.0,38.751,38.751,38.6876,38.6991,5400.0
2006-04-07 13:00:00,67.12,67.14,67.05,67.08,7900.0,38.6933,38.7049,38.653,38.6703,7900.0
2006-04-07 13:05:00,67.08,67.18,67.05,67.18,13300.0,38.6703,38.7279,38.653,38.7279,13300.0
2006-04-07 13:10:00,67.17,67.19,67.13,67.19,3900.0,38.7222,38.7337,38.6991,38.7337,3900.0
2006-04-07 13:15:00,67.2,67.26,67.17,67.23,5800.0,38.7395,38.774,38.7222,38.7568,5800.0
2006-04-07 13:20:00,67.21,67.21,67.12,67.13,4900.0,38.7452,38.7452,38.6933,38.6991,4900.0
2006-04-07 13:25:00,67.12,67.14,67.1,67.11,7800.0,38.6933,38.7049,38.6818,38.6876,7800.0
2006-04-07 13:30:00,67.1,67.11,67.03,67.05,13600.0,38.6818,38.6876,38.6415,38.653,13600.0
2006-04-07 13:35:00,67.06,67.11,66.98,67.02,16300.0,38.6588,38.6876,38.6126,38.6357,16300.0
2006-04-07 13:40:00,66.97,67.01,66.94,66.98,11400.0,38.6069,38.6299,38.5896,38.6126,11400.0
2006-04-07 13:45:00,66.98,67.07,66.98,67.01,8000.0,38.6126,38.6645,38.6126,38.6299,8000.0
2006-04-07 13:50:00,66.98,67.06,66.98,67.02,9600.0,38.6126,38.6588,38.6126,38.6357,9600.0
2006-04-07 13:55:00,67.01,67.02,66.92,67.0,14100.0,38.6299,38.6357,38.578,38.6242,14100.0
2006-04-07 14:00:00,66.98,67.1,66.95,67.1,5700.0,38.6126,38.6818,38.5953,38.6818,5700.0
2006-04-07 14:05:00,67.1,67.13,67.05,67.11,19000.0,38.6818,38.6991,38.653,38.6876,19000.0
2006-04-07 14:10:00,67.09,67.15,67.05,67.07,11200.0,38.676,38.7106,38.653,38.6645,11200.0
2006-04-07 14:15:00,67.07,67.11,67.03,67.03,11300.0,38.6645,38.6876,38.6415,38.6415,11300.0
2006-04-07 14:20:00,67.03,67.12,67.02,67.09,11400.0,38.6415,38.6933,38.6357,38.676,11400.0
2006-04-07 14:25:00,67.1,67.13,67.07,67.11,6200.0,38.6818,38.6991,38.6645,38.6876,6200.0
2006-04-07 14:30:00,67.11,67.24,67.08,67.11,7700.0,38.6876,38.7625,38.6703,38.6876,7700.0
2006-04-07 14:35:00,67.11,67.23,67.11,67.22,9700.0,38.6876,38.7568,38.6876,38.751,9700.0
2006-04-07 14:40:00,67.23,67.39,67.23,67.39,11100.0,38.7568,38.849,38.7568,38.849,11100.0
2006-04-07 14:45:00,67.39,67.48,67.39,67.48,14100.0,38.849,38.9009,38.849,38.9009,14100.0
2006-04-07 14:50:00,67.48,67.52,67.34,67.34,20200.0,38.9009,38.9239,38.8202,38.8202,20200.0
2006-04-07 14:55:00,67.33,67.39,67.26,67.36,13500.0,38.8144,38.849,38.774,38.8317,13500.0
2006-04-07 15:00:00,67.36,67.36,67.22,67.25,21500.0,38.8317,38.8317,38.751,38.7683,21500.0
2006-04-07 15:05:00,67.25,67.29,67.21,67.28,13100.0,38.7683,38.7913,38.7452,38.7856,13100.0
2006-04-07 15:10:00,67.28,67.3,67.26,67.27,9400.0,38.7856,38.7971,38.774,38.7798,9400.0
2006-04-07 15:15:00,67.27,67.29,67.25,67.26,18300.0,38.7798,38.7913,38.7683,38.774,18300.0
2006-04-07 15:20:00,67.25,67.27,67.17,67.17,20900.0,38.7683,38.7798,38.7222,38.7222,20900.0
2006-04-07 15:25:00,67.19,67.21,67.09,67.19,31800.0,38.7337,38.7452,38.676,38.7337,31800.0
2006-04-07 15:30:00,67.17,67.22,67.13,67.2,15900.0,38.7222,38.751,38.6991,38.7395,15900.0
2006-04-07 15:35:00,67.2,67.25,67.2,67.23,27000.0,38.7395,38.7683,38.7395,38.7568,27000.0
2006-04-07 15:40:00,67.22,67.23,67.09,67.21,37600.0,38.751,38.7568,38.676,38.7452,37600.0
2006-04-07 15:45:00,67.21,67.21,67.16,67.16,16700.0,38.7452,38.7452,38.7164,38.7164,16700.0
2006-04-07 15:50:00,67.18,67.25,67.18,67.2,28700.0,38.7279,38.7683,38.7279,38.7395,28700.0
2006-04-07 15:55:00,67.2,67.2,67.13,67.13,37400.0,38.7395,38.7395,38.6991,38.6991,37400.0
2006-04-10 09:30:00,67.42,67.42,67.25,67.27,37600.0,38.8663,38.8663,38.7683,38.7798,37600.0
2006-04-10 09:35:00,67.26,67.32,67.25,67.32,27400.0,38.774,38.8086,38.7683,38.8086,27400.0
2006-04-10 09:40:00,67.31,67.36,67.25,67.25,30100.0,38.8029,38.8317,38.7683,38.7683,30100.0
2006-04-10 09:45:00,67.25,67.37,67.25,67.37,25500.0,38.7683,38.8375,38.7683,38.8375,25500.0
2006-04-10 09:50:00,67.43,67.45,67.3,67.3,19400.0,38.8721,38.8836,38.7971,38.7971,19400.0
2006-04-10 09:55:00,67.28,67.3,67.25,67.26,51700.0,38.7856,38.7971,38.7683,38.774,51700.0
2006-04-10 10:00:00,67.26,67.45,67.26,67.32,26000.0,38.774,38.8836,38.774,38.8086,26000.0
2006-04-10 10:05:00,67.32,67.33,67.27,67.32,31300.0,38.8086,38.8144,38.7798,38.8086,31300.0
2006-04-10 10:10:00,67.32,67.36,67.3,67.33,15600.0,38.8086,38.8317,38.7971,38.8144,15600.0
2006-04-10 10:15:00,67.31,67.32,67.27,67.29,44000.0,38.8029,38.8086,38.7798,38.7913,44000.0
2006-04-10 10:20:00,67.29,67.3,67.25,67.28,26700.0,38.7913,38.7971,38.7683,38.7856,26700.0
2006-04-10 10:25:00,67.29,67.32,67.29,67.3,29500.0,38.7913,38.8086,38.7913,38.7971,29500.0
2006-04-10 10:30:00,67.3,67.33,67.3,67.31,27200.0,38.7971,38.8144,38.7971,38.8029,27200.0
2006-04-10 10:35:00,67.31,67.33,67.3,67.3,28300.0,38.8029,38.8144,38.7971,38.7971,28300.0
2006-04-10 10:40:00,67.31,67.31,67.23,67.23,16600.0,38.8029,38.8029,38.7568,38.7568,16600.0
2006-04-10 10:45:00,67.24,67.27,67.23,67.27,26400.0,38.7625,38.7798,38.7568,38.7798,26400.0
2006-04-10 10:50:00,67.27,67.29,67.22,67.23,22500.0,38.7798,38.7913,38.751,38.7568,22500.0
2006-04-10 10:55:00,67.23,67.24,67.1,67.1,17000.0,38.7568,38.7625,38.6818,38.6818,17000.0
2006-04-10 11:00:00,67.09,67.15,67.06,67.07,22000.0,38.676,38.7106,38.6588,38.6645,22000.0
2006-04-10 11:05:00,67.07,67.24,67.07,67.2,19000.0,38.6645,38.7625,38.6645,38.7395,19000.0
2006-04-10 11:10:00,67.2,67.2,67.13,67.15,20000.0,38.7395,38.7395,38.6991,38.7106,20000.0
2006-04-10 11:15:00,67.14,67.19,67.12,67.14,18000.0,38.7049,38.7337,38.6933,38.7049,18000.0
2006-04-10 11:20:00,67.13,67.16,66.98,66.99,18500.0,38.6991,38.7164,38.6126,38.6184,18500.0
2006-04-10 11:25:00,66.99,67.01,66.97,66.99,21000.0,38.6184,38.6299,38.6069,38.6184,21000.0
2006-04-10 11:30:00,66.99,67.0,66.91,66.94,18000.0,38.6184,38.6242,38.5723,38.5896,18000.0
2006-04-10 11:35:00,66.93,67.04,66.93,67.04,24100.0,38.5838,38.6472,38.5838,38.6472,24100.0
2006-04-10 11:40:00,67.05,67.23,67.04,67.21,25500.0,38.653,38.7568,38.6472,38.7452,25500.0
2006-04-10 11:45:00,67.22,67.25,67.21,67.22,16200.0,38.751,38.7683,38.7452,38.751,16200.0
2006-04-10 11:50:00,67.21,67.26,67.21,67.26,16800.0,38.7452,38.774,38.7452,38.774,16800.0
2006-04-10 11:55:00,67.26,67.26,67.14,67.15,19100.0,38.774,38.774,38.7049,38.7106,19100.0
2006-04-10 12:00:00,67.15,67.31,67.15,67.3,20900.0,38.7106,38.8029,38.7106,38.7971,20900.0
2006-04-10 12:05:00,67.29,67.29,67.19,67.19,9000.0,38.7913,38.7913,38.7337,38.7337,9000.0
2006-04-10 12:10:00,67.18,67.26,67.18,67.22,12000.0,38.7279,38.774,38.7279,38.751,12000.0
2006-04-10 12:15:00,67.23,67.23,67.14,67.17,11700.0,38.7568,38.7568,38.7049,38.7222,11700.0
2006-04-10 12:20:00,67.16,67.22,67.16,67.16,8800.0,38.7164,38.751,38.7164,38.7164,8800.0
2006-04-10 12:25:00,67.17,67.2,67.09,67.18,18000.0,38.7222,38.7395,38.676,38.7279,18000.0
2006-04-10 12:30:00,67.19,67.19,67.09,67.1,4300.0,38.7337,38.7337,38.676,38.6818,4300.0
2006-04-10 12:35:00,67.1,67.1,67.02,67.04,11700.0,38.6818,38.6818,38.6357,38.6472,11700.0
2006-04-10 12:40:00,67.04,67.07,67.01,67.03,13400.0,38.6472,38.6645,38.6299,38.6415,13400.0
2006-04-10 12:45:00,67.03,67.04,67.0,67.04,4300.0,38.6415,38.6472,38.6242,38.6472,4300.0
2006-04-10 12:50:00,67.04,67.06,67.03,67.03,9200.0,38.6472,38.6588,38.6415,38.6415,9200.0
2006-04-10 12:55:00,67.03,67.03,66.96,66.96,10700.0,38.6415,38.6415,38.6011,38.6011,10700.0
2006-04-10 13:00:00,66.96,66.98,66.95,66.95,7800.0,38.6011,38.6126,38.5953,38.5953,7800.0
2006-04-10 13:05:00,66.94,66.94,66.9,66.91,6200.0,38.5896,38.5896,38.5665,38.5723,6200.0
2006-04-10 13:10:00,66.9,66.91,66.82,66.88,20300.0,38.5665,38.5723,38.5204,38.555,20300.0
2006-04-10 13:15:00,66.87,66.89,66.84,66.86,5900.0,38.5492,38.5608,38.5319,38.5435,5900.0
2006-04-10 13:20:00,66.86,66.88,66.86,66.87,8200.0,38.5435,38.555,38.5435,38.5492,8200.0
2006-04-10 13:25:00,66.88,66.88,66.8,66.81,10400.0,38.555,38.555,38.5089,38.5146,10400.0
2006-04-10 13:30:00,66.79,66.83,66.77,66.8,15600.0,38.5031,38.5262,38.4916,38.5089,15600.0
2006-04-10 13:35:00,66.8,66.81,66.79,66.81,11400.0,38.5089,38.5146,38.5031,38.5146,11400.0
2006-04-10 13:40:00,66.8,66.8,66.75,66.75,11500.0,38.5089,38.5089,38.48,38.48,11500.0
2006-04-10 13:45:00,66.75,66.76,66.67,66.72,17600.0,38.48,38.4858,38.4339,38.4627,17600.0
2006-04-10 13:50:00,66.73,66.74,66.66,66.73,18000.0,38.4685,38.4743,38.4282,38.4685,18000.0
2006-04-10 13:55:00,66.73,66.79,66.73,66.74,14800.0,38.4685,38.5031,38.4685,38.4743,14800.0
2006-04-10 14:00:00,66.75,66.77,66.7,66.7,14400.0,38.48,38.4916,38.4512,38.4512,14400.0
2006-04-10 14:05:00,66.7,66.81,66.68,66.72,23600.0,38.4512,38.5146,38.4397,38.4627,23600.0
2006-04-10 14:10:00,66.71,66.71,66.67,66.68,19200.0,38.457,38.457,38.4339,38.4397,19200.0
2006-04-10 14:15:00,66.66,66.67,66.58,66.6,18000.0,38.4282,38.4339,38.382,38.3936,18000.0
2006-04-10 14:20:00,66.61,66.72,66.6,66.67,19600.0,38.3993,38.4627,38.3936,38.4339,19600.0
2006-04-10 14:25:00,66.66,66.7,66.55,66.56,21600.0,38.4282,38.4512,38.3647,38.3705,21600.0
2006-04-10 14:30:00,66.56,66.65,66.51,66.65,29800.0,38.3705,38.4224,38.3417,38.4224,29800.0
2006-04-10 14:35:00,66.65,66.65,66.52,66.52,24700.0,38.4224,38.4224,38.3475,38.3475,24700.0
2006-04-10 14:40:00,66.52,66.57,66.45,66.54,22900.0,38.3475,38.3763,38.3071,38.359,22900.0
2006-04-10 14:45:00,66.54,66.54,66.49,66.52,22600.0,38.359,38.359,38.3302,38.3475,22600.0
2006-04-10 14:50:00,66.52,66.53,66.38,66.46,31200.0,38.3475,38.3532,38.2667,38.3129,31200.0
2006-04-10 14:55:00,66.46,66.54,66.4,66.53,21800.0,38.3129,38.359,38.2783,38.3532,21800.0
2006-04-10 15:00:00,66.51,66.56,66.48,66.51,33900.0,38.3417,38.3705,38.3244,38.3417,33900.0
2006-04-10 15:05:00,66.51,66.55,66.47,66.53,29200.0,38.3417,38.3647,38.3186,38.3532,29200.0
2006-04-10 15:10:00,66.53,66.54,66.49,66.52,20500.0,38.3532,38.359,38.3302,38.3475,20500.0
2006-04-10 15:15:00,66.52,66.62,66.52,66.62,27100.0,38.3475,38.4051,38.3475,38.4051,27100.0
2006-04-10 15:20:00,66.62,66.71,66.61,66.71,30000.0,38.4051,38.457,38.3993,38.457,30000.0
2006-04-10 15:25:00,66.71,66.83,66.7,66.82,29900.0,38.457,38.5262,38.4512,38.5204,29900.0
2006-04-10 15:30:00,66.83,66.88,66.81,66.81,30000.0,38.5262,38.555,38.5146,38.5146,30000.0
2006-04-10 15:35:00,66.8,66.93,66.8,66.92,25200.0,38.5089,38.5838,38.5089,38.578,25200.0
2006-04-10 15:40:00,66.93,67.02,66.93,67.02,27200.0,38.5838,38.6357,38.5838,38.6357,27200.0
2006-04-10 15:45:00,67.02,67.03,66.93,66.95,40500.0,38.6357,38.6415,38.5838,38.5953,40500.0
2006-04-10 15:50:00,66.96,67.02,66.93,66.99,40500.0,38.6011,38.6357,38.5838,38.6184,40500.0
2006-04-10 15:55:00,67.0,67.04,66.99,67.01,49100.0,38.6242,38.6472,38.6184,38.6299,49100.0
2006-04-11 09:30:00,66.47,66.7,66.32,66.67,33500.0,38.6376,38.7713,38.5504,38.7539,33500.0
2006-04-11 09:35:00,66.7,66.71,66.45,66.67,20200.0,38.7713,38.7771,38.626,38.7539,20200.0
2006-04-11 09:40:00,66.67,66.82,66.67,66.79,15800.0,38.7539,38.8411,38.7539,38.8236,15800.0
2006-04-11 09:45:00,66.79,66.88,66.7,66.7,27200.0,38.8236,38.8759,38.7713,38.7713,27200.0
2006-04-11 09:50:00,66.72,66.74,66.64,66.72,8500.0,38.7829,38.7946,38.7364,38.7829,8500.0
2006-04-11 09:55:00,66.72,66.76,66.6,66.65,15700.0,38.7829,38.8062,38.7132,38.7422,15700.0
2006-04-11 10:00:00,66.65,66.68,66.57,66.57,9600.0,38.7422,38.7597,38.6957,38.6957,9600.0
2006-04-11 10:05:00,66.56,66.73,66.56,66.69,10000.0,38.6899,38.7887,38.6899,38.7655,10000.0
2006-04-11 10:10:00,66.7,66.71,66.57,66.59,11500.0,38.7713,38.7771,38.6957,38.7074,11500.0
2006-04-11 10:15:00,66.57,66.59,66.43,66.47,13200.0,38.6957,38.7074,38.6144,38.6376,13200.0
2006-04-11 10:20:00,66.49,66.56,66.19,66.25,19700.0,38.6492,38.6899,38.4749,38.5097,19700.0
2006-04-11 10:25:00,66.26,66.33,66.23,66.29,20000.0,38.5155,38.5562,38.4981,38.533,20000.0
2006-04-11 10:30:00,66.29,66.32,66.2,66.3,23400.0,38.533,38.5504,38.4807,38.5388,23400.0
2006-04-11 10:35:00,66.32,66.33,66.24,66.24,13600.0,38.5504,38.5562,38.5039,38.5039,13600.0
2006-04-11 10:40:00,66.25,66.26,66.02,66.13,21100.0,38.5097,38.5155,38.376,38.44,21100.0
2006-04-11 10:45:00,66.13,66.17,65.94,66.13,14500.0,38.44,38.4632,38.3295,38.44,14500.0
2006-04-11 10:50:00,66.13,66.27,66.1,66.27,10100.0,38.44,38.5214,38.4225,38.5214,10100.0
2006-04-11 10:55:00,66.27,66.29,66.26,66.28,10900.0,38.5214,38.533,38.5155,38.5272,10900.0
2006-04-11 11:00:00,66.3,66.32,66.23,66.32,5900.0,38.5388,38.5504,38.4981,38.5504,5900.0
2006-04-11 11:05:00,66.3,66.32,66.2,66.23,4000.0,38.5388,38.5504,38.4807,38.4981,4000.0
2006-04-11 11:10:00,66.21,66.28,66.19,66.24,3700.0,38.4865,38.5272,38.4749,38.5039,3700.0
2006-04-11 11:15:00,66.23,66.31,66.23,66.24,7200.0,38.4981,38.5446,38.4981,38.5039,7200.0
2006-04-11 11:20:00,66.25,66.42,66.25,66.42,15800.0,38.5097,38.6085,38.5097,38.6085,15800.0
2006-04-11 11:25:00,66.42,66.42,66.33,66.37,4800.0,38.6085,38.6085,38.5562,38.5795,4800.0
2006-04-11 11:30:00,66.37,66.41,66.36,66.36,6300.0,38.5795,38.6027,38.5737,38.5737,6300.0
2006-04-11 11:35:00,66.37,66.41,66.35,66.35,6200.0,38.5795,38.6027,38.5679,38.5679,6200.0
2006-04-11 11:40:00,66.36,66.38,66.34,66.35,3000.0,38.5737,38.5853,38.562,38.5679,3000.0
2006-04-11 11:45:00,66.36,66.4,66.35,66.39,8900.0,38.5737,38.5969,38.5679,38.5911,8900.0
2006-04-11 11:50:00,66.37,66.38,66.33,66.33,6100.0,38.5795,38.5853,38.5562,38.5562,6100.0
2006-04-11 11:55:00,66.34,66.34,66.28,66.28,5200.0,38.562,38.562,38.5272,38.5272,5200.0
2006-04-11 12:00:00,66.27,66.34,66.25,66.29,8600.0,38.5214,38.562,38.5097,38.533,8600.0
2006-04-11 12:05:00,66.26,66.27,66.23,66.26,7200.0,38.5155,38.5214,38.4981,38.5155,7200.0
2006-04-11 12:10:00,66.27,66.33,66.2,66.3,6500.0,38.5214,38.5562,38.4807,38.5388,6500.0
2006-04-11 12:15:00,66.35,66.35,66.28,66.3,8700.0,38.5679,38.5679,38.5272,38.5388,8700.0
2006-04-11 12:20:00,66.33,66.34,66.29,66.3,2800.0,38.5562,38.562,38.533,38.5388,2800.0
2006-04-11 12:25:00,66.31,66.37,66.31,66.36,4700.0,38.5446,38.5795,38.5446,38.5737,4700.0
2006-04-11 12:30:00,66.37,66.39,66.36,66.39,5500.0,38.5795,38.5911,38.5737,38.5911,5500.0
2006-04-11 12:35:00,66.39,66.45,66.39,66.41,8100.0,38.5911,38.626,38.5911,38.6027,8100.0
2006-04-11 12:40:00,66.42,66.46,66.42,66.45,3600.0,38.6085,38.6318,38.6085,38.626,3600.0
2006-04-11 12:45:00,66.45,66.47,66.42,66.42,4700.0,38.626,38.6376,38.6085,38.6085,4700.0
2006-04-11 12:50:00,66.43,66.46,66.39,66.39,6300.0,38.6144,38.6318,38.5911,38.5911,6300.0
2006-04-11 12:55:00,66.39,66.45,66.39,66.45,20100.0,38.5911,38.626,38.5911,38.626,20100.0
2006-04-11 13:00:00,66.45,66.54,66.39,66.53,17100.0,38.626,38.6783,38.5911,38.6725,17100.0
2006-04-11 13:05:00,66.54,66.59,66.53,66.53,12600.0,38.6783,38.7074,38.6725,38.6725,12600.0
2006-04-11 13:10:00,66.5,66.54,66.43,66.45,8000.0,38.6551,38.6783,38.6144,38.626,8000.0
2006-04-11 13:15:00,66.45,66.5,66.44,66.45,7200.0,38.626,38.6551,38.6202,38.626,7200.0
2006-04-11 13:20:00,66.46,66.49,66.45,66.49,7500.0,38.6318,38.6492,38.626,38.6492,7500.0
2006-04-11 13:25:00,66.49,66.49,66.45,66.46,7600.0,38.6492,38.6492,38.626,38.6318,7600.0
2006-04-11 13:30:00,66.45,66.46,66.38,66.41,34100.0,38.626,38.6318,38.5853,38.6027,34100.0
2006-04-11 13:35:00,66.41,66.41,66.22,66.22,21100.0,38.6027,38.6027,38.4923,38.4923,21100.0
2006-04-11 13:40:00,66.22,66.39,66.22,66.36,12400.0,38.4923,38.5911,38.4923,38.5737,12400.0
2006-04-11 13:45:00,66.36,66.36,66.27,66.29,11900.0,38.5737,38.5737,38.5214,38.533,11900.0
2006-04-11 13:50:00,66.29,66.34,66.29,66.34,5000.0,38.533,38.562,38.533,38.562,5000.0
2006-04-11 13:55:00,66.34,66.34,66.23,66.25,3900.0,38.562,38.562,38.4981,38.5097,3900.0
2006-04-11 14:00:00,66.25,66.29,66.22,66.29,12100.0,38.5097,38.533,38.4923,38.533,12100.0
2006-04-11 14:05:00,66.27,66.29,66.19,66.19,25000.0,38.5214,38.533,38.4749,38.4749,25000.0
2006-04-11 14:10:00,66.2,66.2,66.12,66.14,12000.0,38.4807,38.4807,38.4342,38.4458,12000.0
2006-04-11 14:15:00,66.13,66.17,66.13,66.17,13700.0,38.44,38.4632,38.44,38.4632,13700.0
2006-04-11 14:20:00,66.18,66.18,66.06,66.1,5800.0,38.469,38.469,38.3993,38.4225,5800.0
2006-04-11 14:25:00,66.08,66.08,66.0,66.08,14600.0,38.4109,38.4109,38.3644,38.4109,14600.0
2006-04-11 14:30:00,66.1,66.17,66.05,66.16,11100.0,38.4225,38.4632,38.3935,38.4574,11100.0
2006-04-11 14:35:00,66.16,66.19,66.12,66.13,10200.0,38.4574,38.4749,38.4342,38.44,10200.0
2006-04-11 14:40:00,66.13,66.17,66.03,66.03,17300.0,38.44,38.4632,38.3819,38.3819,17300.0
2006-04-11 14:45:00,66.03,66.03,65.91,65.94,7600.0,38.3819,38.3819,38.3121,38.3295,7600.0
2006-04-11 14:50:00,65.94,66.05,65.94,66.0,9300.0,38.3295,38.3935,38.3295,38.3644,9300.0
2006-04-11 14:55:00,66.0,66.01,65.96,65.99,9500.0,38.3644,38.3702,38.3412,38.3586,9500.0
2006-04-11 15:00:00,66.01,66.03,65.95,65.96,9000.0,38.3702,38.3819,38.3353,38.3412,9000.0
2006-04-11 15:05:00,65.95,65.97,65.89,65.92,23400.0,38.3353,38.347,38.3005,38.3179,23400.0
2006-04-11 15:10:00,65.91,65.96,65.87,65.93,19200.0,38.3121,38.3412,38.2888,38.3237,19200.0
2006-04-11 15:15:00,65.93,66.04,65.92,65.95,32000.0,38.3237,38.3877,38.3179,38.3353,32000.0
2006-04-11 15:20:00,65.95,65.95,65.81,65.81,20100.0,38.3353,38.3353,38.254,38.254,20100.0
2006-04-11 15:25:00,65.8,65.84,65.77,65.79,24500.0,38.2482,38.2714,38.2307,38.2423,24500.0
2006-04-11 15:30:00,65.79,65.83,65.77,65.83,12900.0,38.2423,38.2656,38.2307,38.2656,12900.0
2006-04-11 15:35:00,65.82,65.84,65.8,65.81,21000.0,38.2598,38.2714,38.2482,38.254,21000.0
2006-04-11 15:40:00,65.81,65.82,65.77,65.81,23900.0,38.254,38.2598,38.2307,38.254,23900.0
2006-04-11 15:45:00,65.81,65.9,65.81,65.89,26800.0,38.254,38.3063,38.254,38.3005,26800.0
2006-04-11 15:50:00,65.9,65.96,65.9,65.92,35000.0,38.3063,38.3412,38.3063,38.3179,35000.0
2006-04-11 15:55:00,65.91,66.04,65.87,66.04,29500.0,38.3121,38.3877,38.2888,38.3877,29500.0
2006-04-12 09:30:00,66.15,66.38,66.15,66.35,10600.0,38.4516,38.5853,38.4516,38.5679,10600.0
2006-04-12 09:35:00,66.35,66.37,66.25,66.34,8700.0,38.5679,38.5795,38.5097,38.562,8700.0
2006-04-12 09:40:00,66.35,66.39,66.25,66.28,16900.0,38.5679,38.5911,38.5097,38.5272,16900.0
2006-04-12 09:45:00,66.32,66.49,66.3,66.47,29300.0,38.5504,38.6492,38.5388,38.6376,29300.0
2006-04-12 09:50:00,66.45,66.48,66.34,66.34,8700.0,38.626,38.6434,38.562,38.562,8700.0
2006-04-12 09:55:00,66.35,66.41,66.23,66.24,44200.0,38.5679,38.6027,38.4981,38.5039,44200.0
2006-04-12 10:00:00,66.28,66.28,66.16,66.21,48200.0,38.5272,38.5272,38.4574,38.4865,48200.0
2006-04-12 10:05:00,66.25,66.38,66.24,66.29,10800.0,38.5097,38.5853,38.5039,38.533,10800.0
2006-04-12 10:10:00,66.31,66.36,66.25,66.26,9100.0,38.5446,38.5737,38.5097,38.5155,9100.0
2006-04-12 10:15:00,66.26,66.26,66.1,66.1,8500.0,38.5155,38.5155,38.4225,38.4225,8500.0
2006-04-12 10:20:00,66.12,66.24,66.12,66.21,9500.0,38.4342,38.5039,38.4342,38.4865,9500.0
2006-04-12 10:25:00,66.17,66.17,66.06,66.06,7200.0,38.4632,38.4632,38.3993,38.3993,7200.0
2006-04-12 10:30:00,66.07,66.07,65.95,65.95,11800.0,38.4051,38.4051,38.3353,38.3353,11800.0
2006-04-12 10:35:00,65.97,65.97,65.81,65.9,21200.0,38.347,38.347,38.254,38.3063,21200.0
2006-04-12 10:40:00,65.9,65.96,65.89,65.92,6800.0,38.3063,38.3412,38.3005,38.3179,6800.0
2006-04-12 10:45:00,65.91,65.93,65.8,65.9,9100.0,38.3121,38.3237,38.2482,38.3063,9100.0
2006-04-12 10:50:00,65.9,65.92,65.84,65.9,12000.0,38.3063,38.3179,38.2714,38.3063,12000.0
2006-04-12 10:55:00,65.91,66.09,65.91,66.07,17100.0,38.3121,38.4167,38.3121,38.4051,17100.0
2006-04-12 11:00:00,66.08,66.09,65.97,66.03,25400.0,38.4109,38.4167,38.347,38.3819,25400.0
2006-04-12 11:05:00,66.03,66.07,65.96,66.05,23800.0,38.3819,38.4051,38.3412,38.3935,23800.0
2006-04-12 11:10:00,66.05,66.1,65.97,65.98,24200.0,38.3935,38.4225,38.347,38.3528,24200.0
2006-04-12 11:15:00,65.96,66.1,65.96,66.0,29900.0,38.3412,38.4225,38.3412,38.3644,29900.0
2006-04-12 11:20:00,66.0,66.06,66.0,66.05,18700.0,38.3644,38.3993,38.3644,38.3935,18700.0
2006-04-12 11:25:00,66.05,66.07,65.97,65.99,19700.0,38.3935,38.4051,38.347,38.3586,19700.0
2006-04-12 11:30:00,65.99,66.08,65.99,66.07,23500.0,38.3586,38.4109,38.3586,38.4051,23500.0
2006-04-12 11:35:00,66.07,66.07,65.94,65.96,13300.0,38.4051,38.4051,38.3295,38.3412,13300.0
2006-04-12 11:40:00,65.96,65.97,65.96,65.97,3600.0,38.3412,38.347,38.3412,38.347,3600.0
2006-04-12 11:45:00,65.96,66.05,65.95,66.04,12400.0,38.3412,38.3935,38.3353,38.3877,12400.0
2006-04-12 11:50:00,66.04,66.06,65.96,65.97,9200.0,38.3877,38.3993,38.3412,38.347,9200.0
2006-04-12 11:55:00,65.98,66.04,65.95,66.01,129100.0,38.3528,38.3877,38.3353,38.3702,129100.0
2006-04-12 12:00:00,66.0,66.0,65.92,65.98,15500.0,38.3644,38.3644,38.3179,38.3528,15500.0
2006-04-12 12:05:00,65.98,65.99,65.93,65.96,9500.0,38.3528,38.3586,38.3237,38.3412,9500.0
2006-04-12 12:10:00,65.96,66.0,65.94,65.95,8500.0,38.3412,38.3644,38.3295,38.3353,8500.0
2006-04-12 12:15:00,65.95,65.99,65.94,65.98,7400.0,38.3353,38.3586,38.3295,38.3528,7400.0
2006-04-12 12:20:00,65.97,66.02,65.9,65.91,33300.0,38.347,38.376,38.3063,38.3121,33300.0
2006-04-12 12:25:00,65.9,65.95,65.9,65.91,6100.0,38.3063,38.3353,38.3063,38.3121,6100.0
2006-04-12 12:30:00,65.91,65.98,65.91,65.97,7000.0,38.3121,38.3528,38.3121,38.347,7000.0
2006-04-12 12:35:00,65.98,65.99,65.94,65.94,10400.0,38.3528,38.3586,38.3295,38.3295,10400.0
2006-04-12 12:40:00,65.93,65.94,65.9,65.94,5200.0,38.3237,38.3295,38.3063,38.3295,5200.0
2006-04-12 12:45:00,65.94,65.94,65.88,65.89,5800.0,38.3295,38.3295,38.2947,38.3005,5800.0
2006-04-12 12:50:00,65.88,65.94,65.88,65.91,12500.0,38.2947,38.3295,38.2947,38.3121,12500.0
2006-04-12 12:55:00,65.91,65.92,65.85,65.92,9400.0,38.3121,38.3179,38.2772,38.3179,9400.0
2006-04-12 13:00:00,65.95,65.97,65.91,65.93,15700.0,38.3353,38.347,38.3121,38.3237,15700.0
2006-04-12 13:05:00,65.94,65.97,65.91,65.93,12900.0,38.3295,38.347,38.3121,38.3237,12900.0
2006-04-12 13:10:00,65.94,65.95,65.9,65.9,5200.0,38.3295,38.3353,38.3063,38.3063,5200.0
2006-04-12 13:15:00,65.91,65.91,65.86,65.88,10900.0,38.3121,38.3121,38.283,38.2947,10900.0
2006-04-12 13:20:00,65.88,65.89,65.85,65.85,5400.0,38.2947,38.3005,38.2772,38.2772,5400.0
2006-04-12 13:25:00,65.85,65.95,65.85,65.93,12800.0,38.2772,38.3353,38.2772,38.3237,12800.0
2006-04-12 13:30:00,65.91,65.94,65.85,65.87,10300.0,38.3121,38.3295,38.2772,38.2888,10300.0
2006-04-12 13:35:00,65.84,65.92,65.83,65.9,12300.0,38.2714,38.3179,38.2656,38.3063,12300.0
2006-04-12 13:40:00,65.9,65.9,65.81,65.85,7600.0,38.3063,38.3063,38.254,38.2772,7600.0
2006-04-12 13:45:00,65.84,65.89,65.81,65.83,9600.0,38.2714,38.3005,38.254,38.2656,9600.0
2006-04-12 13:50:00,65.85,65.9,65.82,65.9,10700.0,38.2772,38.3063,38.2598,38.3063,10700.0
2006-04-12 13:55:00,65.89,65.89,65.8,65.81,9300.0,38.3005,38.3005,38.2482,38.254,9300.0
2006-04-12 14:00:00,65.83,65.88,65.83,65.86,8200.0,38.2656,38.2947,38.2656,38.283,8200.0
2006-04-12 14:05:00,65.86,65.87,65.8,65.81,8100.0,38.283,38.2888,38.2482,38.254,8100.0
2006-04-12 14:10:00,65.81,65.83,65.8,65.83,4900.0,38.254,38.2656,38.2482,38.2656,4900.0
2006-04-12 14:15:00,65.82,65.83,65.74,65.8,13500.0,38.2598,38.2656,38.2133,38.2482,13500.0
2006-04-12 14:20:00,65.8,65.83,65.77,65.77,12000.0,38.2482,38.2656,38.2307,38.2307,12000.0
2006-04-12 14:25:00,65.78,65.82,65.77,65.82,7200.0,38.2365,38.2598,38.2307,38.2598,7200.0
2006-04-12 14:30:00,65.8,65.89,65.77,65.89,88200.0,38.2482,38.3005,38.2307,38.3005,88200.0
2006-04-12 14:35:00,65.93,65.95,65.9,65.9,11300.0,38.3237,38.3353,38.3063,38.3063,11300.0
2006-04-12 14:40:00,65.91,65.93,65.88,65.88,7300.0,38.3121,38.3237,38.2947,38.2947,7300.0
2006-04-12 14:45:00,65.88,65.88,65.8,65.8,9500.0,38.2947,38.2947,38.2482,38.2482,9500.0
2006-04-12 14:50:00,65.81,65.83,65.77,65.79,13300.0,38.254,38.2656,38.2307,38.2423,13300.0
2006-04-12 14:55:00,65.8,65.81,65.75,65.75,13200.0,38.2482,38.254,38.2191,38.2191,13200.0
2006-04-12 15:00:00,65.75,65.79,65.74,65.79,8300.0,38.2191,38.2423,38.2133,38.2423,8300.0
2006-04-12 15:05:00,65.79,65.85,65.78,65.83,12300.0,38.2423,38.2772,38.2365,38.2656,12300.0
2006-04-12 15:10:00,65.83,65.86,65.83,65.85,15400.0,38.2656,38.283,38.2656,38.2772,15400.0
2006-04-12 15:15:00,65.85,65.86,65.83,65.85,19400.0,38.2772,38.283,38.2656,38.2772,19400.0
2006-04-12 15:20:00,65.85,65.86,65.83,65.83,21200.0,38.2772,38.283,38.2656,38.2656,21200.0
2006-04-12 15:25:00,65.83,65.86,65.82,65.86,14900.0,38.2656,38.283,38.2598,38.283,14900.0
2006-04-12 15:30:00,65.86,65.91,65.86,65.9,16700.0,38.283,38.3121,38.283,38.3063,16700.0
2006-04-12 15:35:00,65.9,66.01,65.89,66.01,30200.0,38.3063,38.3702,38.3005,38.3702,30200.0
2006-04-12 15:40:00,66.01,66.08,66.0,66.08,42100.0,38.3702,38.4109,38.3644,38.4109,42100.0
2006-04-12 15:45:00,66.07,66.1,66.05,66.09,30100.0,38.4051,38.4225,38.3935,38.4167,30100.0
2006-04-12 15:50:00,66.09,66.1,66.07,66.09,45000.0,38.4167,38.4225,38.4051,38.4167,45000.0
2006-04-12 15:55:00,66.09,66.09,66.03,66.07,30500.0,38.4167,38.4167,38.3819,38.4051,30500.0
2006-04-13 09:30:00,66.05,66.1,65.81,65.81,17000.0,38.3935,38.4225,38.254,38.254,17000.0
2006-04-13 09:35:00,65.82,65.84,65.71,65.71,40500.0,38.2598,38.2714,38.1958,38.1958,40500.0
2006-04-13 09:40:00,65.65,65.72,65.58,65.65,46500.0,38.161,38.2017,38.1203,38.161,46500.0
2006-04-13 09:45:00,65.63,65.74,65.57,65.71,18600.0,38.1493,38.2133,38.1145,38.1958,18600.0
2006-04-13 09:50:00,65.71,65.82,65.67,65.69,9000.0,38.1958,38.2598,38.1726,38.1842,9000.0
2006-04-13 09:55:00,65.68,65.73,65.3,65.42,28700.0,38.1784,38.2075,37.9575,38.0273,28700.0
2006-04-13 10:00:00,65.42,65.69,65.42,65.69,26700.0,38.0273,38.1842,38.0273,38.1842,26700.0
2006-04-13 10:05:00,65.75,65.78,65.69,65.78,41600.0,38.2191,38.2365,38.1842,38.2365,41600.0
2006-04-13 10:10:00,65.79,65.81,65.75,65.8,18300.0,38.2423,38.254,38.2191,38.2482,18300.0
2006-04-13 10:15:00,65.8,65.8,65.75,65.79,33900.0,38.2482,38.2482,38.2191,38.2423,33900.0
2006-04-13 10:20:00,65.79,65.85,65.79,65.83,42600.0,38.2423,38.2772,38.2423,38.2656,42600.0
2006-04-13 10:25:00,65.84,65.88,65.79,65.88,8000.0,38.2714,38.2947,38.2423,38.2947,8000.0
2006-04-13 10:30:00,65.87,65.91,65.83,65.88,7800.0,38.2888,38.3121,38.2656,38.2947,7800.0
2006-04-13 10:35:00,65.88,65.97,65.87,65.92,5100.0,38.2947,38.347,38.2888,38.3179,5100.0
2006-04-13 10:40:00,65.99,66.09,65.99,66.08,6900.0,38.3586,38.4167,38.3586,38.4109,6900.0
2006-04-13 10:45:00,66.06,66.24,66.06,66.23,14900.0,38.3993,38.5039,38.3993,38.4981,14900.0
2006-04-13 10:50:00,66.24,66.3,66.15,66.3,17800.0,38.5039,38.5388,38.4516,38.5388,17800.0
2006-04-13 10:55:00,66.3,66.3,66.19,66.25,16700.0,38.5388,38.5388,38.4749,38.5097,16700.0
2006-04-13 11:00:00,66.23,66.24,66.15,66.16,29500.0,38.4981,38.5039,38.4516,38.4574,29500.0
2006-04-13 11:05:00,66.16,66.26,66.15,66.26,15000.0,38.4574,38.5155,38.4516,38.5155,15000.0
2006-04-13 11:10:00,66.27,66.3,66.26,66.27,31800.0,38.5214,38.5388,38.5155,38.5214,31800.0
2006-04-13 11:15:00,66.27,66.3,66.19,66.19,10600.0,38.5214,38.5388,38.4749,38.4749,10600.0
2006-04-13 11:20:00,66.2,66.28,66.2,66.24,19000.0,38.4807,38.5272,38.4807,38.5039,19000.0
2006-04-13 11:25:00,66.24,66.27,66.13,66.14,16600.0,38.5039,38.5214,38.44,38.4458,16600.0
2006-04-13 11:30:00,66.14,66.17,66.14,66.14,12800.0,38.4458,38.4632,38.4458,38.4458,12800.0
2006-04-13 11:35:00,66.16,66.16,66.1,66.12,13900.0,38.4574,38.4574,38.4225,38.4342,13900.0
2006-04-13 11:40:00,66.12,66.16,66.11,66.16,14200.0,38.4342,38.4574,38.4284,38.4574,14200.0
2006-04-13 11:45:00,66.2,66.21,66.18,66.19,6200.0,38.4807,38.4865,38.469,38.4749,6200.0
2006-04-13 11:50:00,66.18,66.18,66.08,66.11,20700.0,38.469,38.469,38.4109,38.4284,20700.0
2006-04-13 11:55:00,66.11,66.18,66.11,66.11,11700.0,38.4284,38.469,38.4284,38.4284,11700.0
2006-04-13 12:00:00,66.11,66.19,66.11,66.15,4500.0,38.4284,38.4749,38.4284,38.4516,4500.0
2006-04-13 12:05:00,66.14,66.24,66.14,66.24,7200.0,38.4458,38.5039,38.4458,38.5039,7200.0
2006-04-13 12:10:00,66.24,66.31,66.24,66.29,6400.0,38.5039,38.5446,38.5039,38.533,6400.0
2006-04-13 12:15:00,66.29,66.39,66.29,66.37,11000.0,38.533,38.5911,38.533,38.5795,11000.0
2006-04-13 12:20:00,66.39,66.39,66.34,66.34,5500.0,38.5911,38.5911,38.562,38.562,5500.0
2006-04-13 12:25:00,66.34,66.34,66.31,66.33,5200.0,38.562,38.562,38.5446,38.5562,5200.0
2006-04-13 12:30:00,66.33,66.39,66.31,66.33,8300.0,38.5562,38.5911,38.5446,38.5562,8300.0
2006-04-13 12:35:00,66.35,66.39,66.32,66.36,12600.0,38.5679,38.5911,38.5504,38.5737,12600.0
2006-04-13 12:40:00,66.34,66.34,66.3,66.31,14700.0,38.562,38.562,38.5388,38.5446,14700.0
2006-04-13 12:45:00,66.31,66.31,66.28,66.29,8700.0,38.5446,38.5446,38.5272,38.533,8700.0
2006-04-13 12:50:00,66.33,66.33,66.28,66.3,25900.0,38.5562,38.5562,38.5272,38.5388,25900.0
2006-04-13 12:55:00,66.3,66.3,66.2,66.26,10500.0,38.5388,38.5388,38.4807,38.5155,10500.0
2006-04-13 13:00:00,66.22,66.22,66.16,66.16,9100.0,38.4923,38.4923,38.4574,38.4574,9100.0
2006-04-13 13:05:00,66.16,66.17,66.14,66.15,8100.0,38.4574,38.4632,38.4458,38.4516,8100.0
2006-04-13 13:10:00,66.16,66.16,66.11,66.11,7000.0,38.4574,38.4574,38.4284,38.4284,7000.0
2006-04-13 13:15:00,66.11,66.11,66.05,66.05,9100.0,38.4284,38.4284,38.3935,38.3935,9100.0
2006-04-13 13:20:00,66.05,66.05,65.99,65.99,6600.0,38.3935,38.3935,38.3586,38.3586,6600.0
2006-04-13 13:25:00,65.98,66.02,65.98,66.01,26300.0,38.3528,38.376,38.3528,38.3702,26300.0
2006-04-13 13:30:00,66.0,66.04,66.0,66.04,9600.0,38.3644,38.3877,38.3644,38.3877,9600.0
2006-04-13 13:35:00,66.04,66.04,66.0,66.0,8500.0,38.3877,38.3877,38.3644,38.3644,8500.0
2006-04-13 13:40:00,66.0,66.05,66.0,66.02,15300.0,38.3644,38.3935,38.3644,38.376,15300.0
2006-04-13 13:45:00,66.02,66.03,65.99,66.03,13500.0,38.376,38.3819,38.3586,38.3819,13500.0
2006-04-13 13:50:00,66.02,66.08,66.02,66.08,9300.0,38.376,38.4109,38.376,38.4109,9300.0
2006-04-13 13:55:00,66.08,66.09,66.01,66.04,7700.0,38.4109,38.4167,38.3702,38.3877,7700.0
2006-04-13 14:00:00,66.03,66.03,65.99,65.99,8600.0,38.3819,38.3819,38.3586,38.3586,8600.0
2006-04-13 14:05:00,66.0,66.04,65.99,65.99,13500.0,38.3644,38.3877,38.3586,38.3586,13500.0
2006-04-13 14:10:00,65.98,66.02,65.97,66.0,14600.0,38.3528,38.376,38.347,38.3644,14600.0
2006-04-13 14:15:00,65.97,66.0,65.95,65.97,12000.0,38.347,38.3644,38.3353,38.347,12000.0
2006-04-13 14:20:00,65.98,66.0,65.95,65.98,8600.0,38.3528,38.3644,38.3353,38.3528,8600.0
2006-04-13 14:25:00,65.98,65.99,65.91,65.91,15600.0,38.3528,38.3586,38.3121,38.3121,15600.0
2006-04-13 14:30:00,65.9,65.93,65.82,65.89,18800.0,38.3063,38.3237,38.2598,38.3005,18800.0
2006-04-13 14:35:00,65.9,65.92,65.88,65.92,5100.0,38.3063,38.3179,38.2947,38.3179,5100.0
2006-04-13 14:40:00,65.93,65.97,65.89,65.91,10300.0,38.3237,38.347,38.3005,38.3121,10300.0
2006-04-13 14:45:00,65.89,65.91,65.86,65.88,9600.0,38.3005,38.3121,38.283,38.2947,9600.0
2006-04-13 14:50:00,65.86,65.91,65.82,65.9,7000.0,38.283,38.3121,38.2598,38.3063,7000.0
2006-04-13 14:55:00,65.89,65.96,65.89,65.91,12500.0,38.3005,38.3412,38.3005,38.3121,12500.0
2006-04-13 15:00:00,65.94,65.94,65.86,65.93,11300.0,38.3295,38.3295,38.283,38.3237,11300.0
2006-04-13 15:05:00,65.9,65.93,65.86,65.93,15000.0,38.3063,38.3237,38.283,38.3237,15000.0
2006-04-13 15:10:00,65.91,65.94,65.88,65.9,22600.0,38.3121,38.3295,38.2947,38.3063,22600.0
2006-04-13 15:15:00,65.9,65.92,65.88,65.91,24100.0,38.3063,38.3179,38.2947,38.3121,24100.0
2006-04-13 15:20:00,65.88,65.9,65.87,65.89,11400.0,38.2947,38.3063,38.2888,38.3005,11400.0
2006-04-13 15:25:00,65.9,65.9,65.85,65.89,10400.0,38.3063,38.3063,38.2772,38.3005,10400.0
2006-04-13 15:30:00,65.89,65.93,65.87,65.91,16800.0,38.3005,38.3237,38.2888,38.3121,16800.0
2006-04-13 15:35:00,65.92,65.93,65.86,65.87,10400.0,38.3179,38.3237,38.283,38.2888,10400.0
2006-04-13 15:40:00,65.87,65.9,65.85,65.9,22100.0,38.2888,38.3063,38.2772,38.3063,22100.0
2006-04-13 15:45:00,65.9,65.93,65.9,65.92,20100.0,38.3063,38.3237,38.3063,38.3179,20100.0
2006-04-13 15:50:00,65.93,65.93,65.91,65.93,31500.0,38.3237,38.3237,38.3121,38.3237,31500.0
2006-04-13 15:55:00,65.92,65.93,65.88,65.89,22500.0,38.3179,38.3237,38.2947,38.3005,22500.0
2006-04-17 09:30:00,66.5,66.6,66.48,66.57,99600.0,38.6551,38.7132,38.6434,38.6957,99600.0
2006-04-17 09:35:00,66.52,66.52,66.42,66.46,49100.0,38.6667,38.6667,38.6085,38.6318,49100.0
2006-04-17 09:40:00,66.45,66.75,66.43,66.75,53800.0,38.626,38.8004,38.6144,38.8004,53800.0
2006-04-17 09:45:00,66.71,67.0,66.71,67.0,47600.0,38.7771,38.9457,38.7771,38.9457,47600.0
2006-04-17 09:50:00,67.03,67.12,66.85,66.96,22800.0,38.9631,39.0154,38.8585,38.9224,22800.0
2006-04-17 09:55:00,66.95,67.0,66.95,66.98,18600.0,38.9166,38.9457,38.9166,38.9341,18600.0
2006-04-17 10:00:00,66.98,67.0,66.85,66.85,12100.0,38.9341,38.9457,38.8585,38.8585,12100.0
2006-04-17 10:05:00,66.86,66.91,66.85,66.88,46800.0,38.8643,38.8934,38.8585,38.8759,46800.0
2006-04-17 10:10:00,66.87,66.94,66.77,66.9,16100.0,38.8701,38.9108,38.812,38.8876,16100.0
2006-04-17 10:15:00,66.9,66.93,66.87,66.91,10500.0,38.8876,38.905,38.8701,38.8934,10500.0
2006-04-17 10:20:00,66.9,66.94,66.84,66.84,7700.0,38.8876,38.9108,38.8527,38.8527,7700.0
2006-04-17 10:25:00,66.85,66.88,66.81,66.87,15900.0,38.8585,38.8759,38.8352,38.8701,15900.0
2006-04-17 10:30:00,66.87,66.9,66.8,66.81,14500.0,38.8701,38.8876,38.8294,38.8352,14500.0
2006-04-17 10:35:00,66.79,66.86,66.74,66.83,10900.0,38.8236,38.8643,38.7946,38.8469,10900.0
2006-04-17 10:40:00,66.83,66.86,66.73,66.73,12900.0,38.8469,38.8643,38.7887,38.7887,12900.0
2006-04-17 10:45:00,66.73,66.73,66.68,66.69,14700.0,38.7887,38.7887,38.7597,38.7655,14700.0
2006-04-17 10:50:00,66.7,66.7,66.62,66.62,38600.0,38.7713,38.7713,38.7248,38.7248,38600.0
2006-04-17 10:55:00,66.62,66.63,66.49,66.63,84300.0,38.7248,38.7306,38.6492,38.7306,84300.0
2006-04-17 11:00:00,66.57,66.62,66.55,66.6,32400.0,38.6957,38.7248,38.6841,38.7132,32400.0
2006-04-17 11:05:00,66.6,66.79,66.59,66.77,25600.0,38.7132,38.8236,38.7074,38.812,25600.0
2006-04-17 11:10:00,66.76,66.77,66.63,66.66,33800.0,38.8062,38.812,38.7306,38.7481,33800.0
2006-04-17 11:15:00,66.65,66.68,66.52,66.53,13000.0,38.7422,38.7597,38.6667,38.6725,13000.0
2006-04-17 11:20:00,66.55,66.63,66.55,66.63,12400.0,38.6841,38.7306,38.6841,38.7306,12400.0
2006-04-17 11:25:00,66.65,66.69,66.64,66.67,14900.0,38.7422,38.7655,38.7364,38.7539,14900.0
2006-04-17 11:30:00,66.67,66.69,66.65,66.66,9200.0,38.7539,38.7655,38.7422,38.7481,9200.0
2006-04-17 11:35:00,66.66,66.66,66.63,66.63,7800.0,38.7481,38.7481,38.7306,38.7306,7800.0
2006-04-17 11:40:00,66.62,66.65,66.58,66.58,17700.0,38.7248,38.7422,38.7016,38.7016,17700.0
2006-04-17 11:45:00,66.57,66.59,66.55,66.56,8300.0,38.6957,38.7074,38.6841,38.6899,8300.0
2006-04-17 11:50:00,66.56,66.63,66.56,66.61,8800.0,38.6899,38.7306,38.6899,38.719,8800.0
2006-04-17 11:55:00,66.61,66.64,66.57,66.64,7500.0,38.719,38.7364,38.6957,38.7364,7500.0
2006-04-17 12:00:00,66.61,66.64,66.51,66.55,22600.0,38.719,38.7364,38.6609,38.6841,22600.0
2006-04-17 12:05:00,66.55,66.55,66.46,66.51,12500.0,38.6841,38.6841,38.6318,38.6609,12500.0
2006-04-17 12:10:00,66.51,66.51,66.44,66.44,10800.0,38.6609,38.6609,38.6202,38.6202,10800.0
2006-04-17 12:15:00,66.42,66.44,66.34,66.34,21200.0,38.6085,38.6202,38.562,38.562,21200.0
2006-04-17 12:20:00,66.33,66.36,66.32,66.35,22000.0,38.5562,38.5737,38.5504,38.5679,22000.0
2006-04-17 12:25:00,66.35,66.35,66.25,66.25,14500.0,38.5679,38.5679,38.5097,38.5097,14500.0
2006-04-17 12:30:00,66.25,66.29,66.24,66.28,13300.0,38.5097,38.533,38.5039,38.5272,13300.0
2006-04-17 12:35:00,66.27,66.27,66.21,66.24,12000.0,38.5214,38.5214,38.4865,38.5039,12000.0
2006-04-17 12:40:00,66.23,66.24,66.19,66.2,18300.0,38.4981,38.5039,38.4749,38.4807,18300.0
2006-04-17 12:45:00,66.2,66.25,66.15,66.23,12100.0,38.4807,38.5097,38.4516,38.4981,12100.0
2006-04-17 12:50:00,66.25,66.25,66.21,66.23,6000.0,38.5097,38.5097,38.4865,38.4981,6000.0
2006-04-17 12:55:00,66.24,66.24,66.16,66.16,13900.0,38.5039,38.5039,38.4574,38.4574,13900.0
2006-04-17 13:00:00,66.16,66.17,66.09,66.13,23200.0,38.4574,38.4632,38.4167,38.44,23200.0
2006-04-17 13:05:00,66.13,66.15,66.0,66.08,11800.0,38.44,38.4516,38.3644,38.4109,11800.0
2006-04-17 13:10:00,66.11,66.14,66.06,66.09,7500.0,38.4284,38.4458,38.3993,38.4167,7500.0
2006-04-17 13:15:00,66.09,66.12,65.97,66.09,10200.0,38.4167,38.4342,38.347,38.4167,10200.0
2006-04-17 13:20:00,66.06,66.16,66.02,66.12,8300.0,38.3993,38.4574,38.376,38.4342,8300.0
2006-04-17 13:25:00,66.11,66.2,66.11,66.17,11400.0,38.4284,38.4807,38.4284,38.4632,11400.0
2006-04-17 13:30:00,66.17,66.21,66.16,66.21,44400.0,38.4632,38.4865,38.4574,38.4865,44400.0
2006-04-17 13:35:00,66.2,66.24,66.13,66.13,19300.0,38.4807,38.5039,38.44,38.44,19300.0
2006-04-17 13:40:00,66.14,66.2,66.11,66.15,17200.0,38.4458,38.4807,38.4284,38.4516,17200.0
2006-04-17 13:45:00,66.2,66.24,66.17,66.21,9800.0,38.4807,38.5039,38.4632,38.4865,9800.0
2006-04-17 13:50:00,66.21,66.23,66.04,66.1,16200.0,38.4865,38.4981,38.3877,38.4225,16200.0
2006-04-17 13:55:00,66.1,66.14,66.05,66.06,8500.0,38.4225,38.4458,38.3935,38.3993,8500.0
2006-04-17 14:00:00,66.07,66.11,65.95,65.99,69500.0,38.4051,38.4284,38.3353,38.3586,69500.0
2006-04-17 14:05:00,65.99,66.08,65.95,66.07,7300.0,38.3586,38.4109,38.3353,38.4051,7300.0
2006-04-17 14:10:00,66.08,66.12,66.03,66.11,7000.0,38.4109,38.4342,38.3819,38.4284,7000.0
2006-04-17 14:15:00,66.12,66.15,66.11,66.15,15600.0,38.4342,38.4516,38.4284,38.4516,15600.0
2006-04-17 14:20:00,66.15,66.17,66.13,66.14,10600.0,38.4516,38.4632,38.44,38.4458,10600.0
2006-04-17 14:25:00,66.15,66.21,66.14,66.19,18200.0,38.4516,38.4865,38.4458,38.4749,18200.0
2006-04-17 14:30:00,66.21,66.22,66.18,66.2,28300.0,38.4865,38.4923,38.469,38.4807,28300.0
2006-04-17 14:35:00,66.2,66.2,66.13,66.15,20400.0,38.4807,38.4807,38.44,38.4516,20400.0
2006-04-17 14:40:00,66.15,66.17,66.12,66.13,13600.0,38.4516,38.4632,38.4342,38.44,13600.0
2006-04-17 14:45:00,66.13,66.19,66.1,66.12,18300.0,38.44,38.4749,38.4225,38.4342,18300.0
2006-04-17 14:50:00,66.11,66.12,66.09,66.11,13400.0,38.4284,38.4342,38.4167,38.4284,13400.0
2006-04-17 14:55:00,66.11,66.13,66.06,66.08,12100.0,38.4284,38.44,38.3993,38.4109,12100.0
2006-04-17 15:00:00,66.08,66.16,66.08,66.16,13200.0,38.4109,38.4574,38.4109,38.4574,13200.0
2006-04-17 15:05:00,66.15,66.19,66.15,66.19,12500.0,38.4516,38.4749,38.4516,38.4749,12500.0
2006-04-17 15:10:00,66.19,66.2,66.13,66.13,24300.0,38.4749,38.4807,38.44,38.44,24300.0
2006-04-17 15:15:00,66.13,66.16,66.11,66.14,14900.0,38.44,38.4574,38.4284,38.4458,14900.0
2006-04-17 15:20:00,66.13,66.16,66.12,66.15,66100.0,38.44,38.4574,38.4342,38.4516,66100.0
2006-04-17 15:25:00,66.15,66.2,66.13,66.19,22500.0,38.4516,38.4807,38.44,38.4749,22500.0
2006-04-17 15:30:00,66.17,66.2,66.17,66.19,115100.0,38.4632,38.4807,38.4632,38.4749,115100.0
2006-04-17 15:35:00,66.2,66.21,66.06,66.09,32400.0,38.4807,38.4865,38.3993,38.4167,32400.0
2006-04-17 15:40:00,66.09,66.18,66.09,66.16,17500.0,38.4167,38.469,38.4167,38.4574,17500.0
2006-04-17 15:45:00,66.14,66.15,66.13,66.13,21400.0,38.4458,38.4516,38.44,38.44,21400.0
2006-04-17 15:50:00,66.14,66.16,66.13,66.14,32500.0,38.4458,38.4574,38.44,38.4458,32500.0
2006-04-17 15:55:00,66.13,66.18,66.1,66.18,26300.0,38.44,38.469,38.4225,38.469,26300.0
2006-04-18 09:30:00,66.43,66.8,66.43,66.78,24900.0,38.6144,38.8294,38.6144,38.8178,24900.0
2006-04-18 09:35:00,66.79,66.82,66.6,66.61,24800.0,38.8236,38.8411,38.7132,38.719,24800.0
2006-04-18 09:40:00,66.64,66.8,66.62,66.79,24500.0,38.7364,38.8294,38.7248,38.8236,24500.0
2006-04-18 09:45:00,66.79,66.86,66.75,66.81,26200.0,38.8236,38.8643,38.8004,38.8352,26200.0
2006-04-18 09:50:00,66.81,67.06,66.81,67.05,11500.0,38.8352,38.9806,38.8352,38.9748,11500.0
2006-04-18 09:55:00,67.05,67.07,66.92,67.0,39000.0,38.9748,38.9864,38.8992,38.9457,39000.0
2006-04-18 10:00:00,66.99,67.05,66.97,67.04,23300.0,38.9399,38.9748,38.9283,38.9689,23300.0
2006-04-18 10:05:00,67.05,67.18,67.05,67.18,16600.0,38.9748,39.0503,38.9748,39.0503,16600.0
2006-04-18 10:10:00,67.21,67.22,67.1,67.11,42000.0,39.0678,39.0736,39.0038,39.0096,42000.0
2006-04-18 10:15:00,67.13,67.18,67.13,67.17,12000.0,39.0213,39.0503,39.0213,39.0445,12000.0
2006-04-18 10:20:00,67.18,67.19,67.13,67.13,15800.0,39.0503,39.0561,39.0213,39.0213,15800.0
2006-04-18 10:25:00,67.13,67.14,67.07,67.07,10100.0,39.0213,39.0271,38.9864,38.9864,10100.0
2006-04-18 10:30:00,67.06,67.08,67.0,67.08,40900.0,38.9806,38.9922,38.9457,38.9922,40900.0
2006-04-18 10:35:00,67.1,67.13,67.05,67.09,26800.0,39.0038,39.0213,38.9748,38.998,26800.0
2006-04-18 10:40:00,67.09,67.18,67.09,67.16,26200.0,38.998,39.0503,38.998,39.0387,26200.0
2006-04-18 10:45:00,67.16,67.21,67.16,67.21,13400.0,39.0387,39.0678,39.0387,39.0678,13400.0
2006-04-18 10:50:00,67.21,67.21,67.14,67.16,25700.0,39.0678,39.0678,39.0271,39.0387,25700.0
2006-04-18 10:55:00,67.17,67.21,67.14,67.17,27300.0,39.0445,39.0678,39.0271,39.0445,27300.0
2006-04-18 11:00:00,67.18,67.19,67.17,67.17,64100.0,39.0503,39.0561,39.0445,39.0445,64100.0
2006-04-18 11:05:00,67.17,67.26,67.08,67.15,58300.0,39.0445,39.0968,38.9922,39.0329,58300.0
2006-04-18 11:10:00,67.17,67.21,67.14,67.21,76400.0,39.0445,39.0678,39.0271,39.0678,76400.0
2006-04-18 11:15:00,67.22,67.29,67.21,67.23,31500.0,39.0736,39.1143,39.0678,39.0794,31500.0
2006-04-18 11:20:00,67.23,67.27,67.21,67.27,16200.0,39.0794,39.1026,39.0678,39.1026,16200.0
2006-04-18 11:25:00,67.28,67.35,67.26,67.32,12500.0,39.1084,39.1491,39.0968,39.1317,12500.0
2006-04-18 11:30:00,67.32,67.34,67.27,67.27,83400.0,39.1317,39.1433,39.1026,39.1026,83400.0
2006-04-18 11:35:00,67.28,67.28,67.24,67.24,70000.0,39.1084,39.1084,39.0852,39.0852,70000.0
2006-04-18 11:40:00,67.24,67.25,67.21,67.22,15100.0,39.0852,39.091,39.0678,39.0736,15100.0
2006-04-18 11:45:00,67.22,67.31,67.21,67.27,29600.0,39.0736,39.1259,39.0678,39.1026,29600.0
2006-04-18 11:50:00,67.27,67.33,67.27,67.33,27200.0,39.1026,39.1375,39.1026,39.1375,27200.0
2006-04-18 11:55:00,67.33,67.34,67.27,67.33,43100.0,39.1375,39.1433,39.1026,39.1375,43100.0
2006-04-18 12:00:00,67.34,67.35,67.3,67.3,19000.0,39.1433,39.1491,39.1201,39.1201,19000.0
2006-04-18 12:05:00,67.32,67.35,67.29,67.3,73800.0,39.1317,39.1491,39.1143,39.1201,73800.0
2006-04-18 12:10:00,67.31,67.47,67.31,67.45,27600.0,39.1259,39.2189,39.1259,39.2073,27600.0
2006-04-18 12:15:00,67.46,67.49,67.34,67.34,39700.0,39.2131,39.2305,39.1433,39.1433,39700.0
2006-04-18 12:20:00,67.35,67.35,67.27,67.27,50100.0,39.1491,39.1491,39.1026,39.1026,50100.0
2006-04-18 12:25:00,67.27,67.29,67.24,67.28,33500.0,39.1026,39.1143,39.0852,39.1084,33500.0
2006-04-18 12:30:00,67.27,67.27,67.12,67.17,26600.0,39.1026,39.1026,39.0154,39.0445,26600.0
2006-04-18 12:35:00,67.18,67.22,67.18,67.19,31400.0,39.0503,39.0736,39.0503,39.0561,31400.0
2006-04-18 12:40:00,67.19,67.22,67.19,67.22,37400.0,39.0561,39.0736,39.0561,39.0736,37400.0
2006-04-18 12:45:00,67.23,67.31,67.23,67.31,13500.0,39.0794,39.1259,39.0794,39.1259,13500.0
2006-04-18 12:50:00,67.32,67.32,67.29,67.32,24100.0,39.1317,39.1317,39.1143,39.1317,24100.0
2006-04-18 12:55:00,67.32,67.48,67.32,67.45,23700.0,39.1317,39.2247,39.1317,39.2073,23700.0
2006-04-18 13:00:00,67.46,67.5,67.46,67.5,17600.0,39.2131,39.2363,39.2131,39.2363,17600.0
2006-04-18 13:05:00,67.5,67.51,67.42,67.42,31500.0,39.2363,39.2421,39.1898,39.1898,31500.0
2006-04-18 13:10:00,67.42,67.42,67.39,67.39,20400.0,39.1898,39.1898,39.1724,39.1724,20400.0
2006-04-18 13:15:00,67.39,67.39,67.35,67.36,21200.0,39.1724,39.1724,39.1491,39.155,21200.0
2006-04-18 13:20:00,67.36,67.44,67.35,67.41,19800.0,39.155,39.2015,39.1491,39.184,19800.0
2006-04-18 13:25:00,67.42,67.43,67.39,67.39,15900.0,39.1898,39.1956,39.1724,39.1724,15900.0
2006-04-18 13:30:00,67.38,67.4,67.37,67.4,11800.0,39.1666,39.1782,39.1608,39.1782,11800.0
2006-04-18 13:35:00,67.4,67.42,67.4,67.42,14300.0,39.1782,39.1898,39.1782,39.1898,14300.0
2006-04-18 13:40:00,67.42,67.42,67.3,67.32,39300.0,39.1898,39.1898,39.1201,39.1317,39300.0
2006-04-18 13:45:00,67.32,67.35,67.32,67.35,33100.0,39.1317,39.1491,39.1317,39.1491,33100.0
2006-04-18 13:50:00,67.35,67.36,67.32,67.33,24300.0,39.1491,39.155,39.1317,39.1375,24300.0
2006-04-18 13:55:00,67.33,67.37,67.32,67.34,24600.0,39.1375,39.1608,39.1317,39.1433,24600.0
2006-04-18 14:00:00,67.33,67.57,67.33,67.57,55000.0,39.1375,39.277,39.1375,39.277,55000.0
2006-04-18 14:05:00,67.57,67.72,67.57,67.7,74200.0,39.277,39.3642,39.277,39.3526,74200.0
2006-04-18 14:10:00,67.7,67.84,67.69,67.75,49800.0,39.3526,39.434,39.3468,39.3817,49800.0
2006-04-18 14:15:00,67.74,67.85,67.74,67.85,34100.0,39.3758,39.4398,39.3758,39.4398,34100.0
2006-04-18 14:20:00,67.85,67.85,67.77,67.8,35900.0,39.4398,39.4398,39.3933,39.4107,35900.0
2006-04-18 14:25:00,67.8,67.84,67.74,67.8,36800.0,39.4107,39.434,39.3758,39.4107,36800.0
2006-04-18 14:30:00,67.8,67.82,67.76,67.79,26400.0,39.4107,39.4223,39.3875,39.4049,26400.0
2006-04-18 14:35:00,67.8,67.8,67.73,67.75,20700.0,39.4107,39.4107,39.37,39.3817,20700.0
2006-04-18 14:40:00,67.75,67.83,67.75,67.81,37400.0,39.3817,39.4282,39.3817,39.4165,37400.0
2006-04-18 14:45:00,67.8,67.86,67.79,67.86,30700.0,39.4107,39.4456,39.4049,39.4456,30700.0
2006-04-18 14:50:00,67.87,68.02,67.87,68.02,32200.0,39.4514,39.5386,39.4514,39.5386,32200.0
2006-04-18 14:55:00,68.0,68.02,67.92,67.94,31300.0,39.527,39.5386,39.4805,39.4921,31300.0
2006-04-18 15:00:00,67.95,67.95,67.92,67.94,43400.0,39.4979,39.4979,39.4805,39.4921,43400.0
2006-04-18 15:05:00,67.94,67.96,67.92,67.94,22000.0,39.4921,39.5037,39.4805,39.4921,22000.0
2006-04-18 15:10:00,67.94,68.24,67.94,68.19,54200.0,39.4921,39.6665,39.4921,39.6374,54200.0
2006-04-18 15:15:00,68.2,68.38,68.19,68.37,49100.0,39.6432,39.7479,39.6374,39.742,49100.0
2006-04-18 15:20:00,68.38,68.45,68.38,68.45,33000.0,39.7479,39.7885,39.7479,39.7885,33000.0
2006-04-18 15:25:00,68.44,68.45,68.32,68.32,34800.0,39.7827,39.7885,39.713,39.713,34800.0
2006-04-18 15:30:00,68.32,68.32,68.18,68.18,90600.0,39.713,39.713,39.6316,39.6316,90600.0
2006-04-18 15:35:00,68.19,68.26,68.18,68.24,66300.0,39.6374,39.6781,39.6316,39.6665,66300.0
2006-04-18 15:40:00,68.24,68.24,68.13,68.22,82300.0,39.6665,39.6665,39.6025,39.6549,82300.0
2006-04-18 15:45:00,68.22,68.31,68.21,68.28,61200.0,39.6549,39.7072,39.649,39.6897,61200.0
2006-04-18 15:50:00,68.29,68.36,68.25,68.26,66300.0,39.6955,39.7362,39.6723,39.6781,66300.0
2006-04-18 15:55:00,68.27,68.28,68.12,68.21,43400.0,39.6839,39.6897,39.5967,39.649,43400.0
2006-04-19 09:30:00,68.19,68.2,68.05,68.15,41100.0,39.6374,39.6432,39.556,39.6142,41100.0
2006-04-19 09:35:00,68.2,68.34,68.13,68.21,38600.0,39.6432,39.7246,39.6025,39.649,38600.0
2006-04-19 09:40:00,68.22,68.62,68.22,68.39,35700.0,39.6549,39.8874,39.6549,39.7537,35700.0
2006-04-19 09:45:00,68.41,68.55,68.34,68.55,18900.0,39.7653,39.8467,39.7246,39.8467,18900.0
2006-04-19 09:50:00,68.55,68.55,68.37,68.52,16900.0,39.8467,39.8467,39.742,39.8292,16900.0
2006-04-19 09:55:00,68.54,68.54,68.31,68.31,21100.0,39.8409,39.8409,39.7072,39.7072,21100.0
2006-04-19 10:00:00,68.31,68.6,68.31,68.55,29900.0,39.7072,39.8757,39.7072,39.8467,29900.0
2006-04-19 10:05:00,68.55,69.03,68.55,69.03,79300.0,39.8467,40.1257,39.8467,40.1257,79300.0
2006-04-19 10:10:00,69.04,69.48,69.04,69.47,64400.0,40.1315,40.3873,40.1315,40.3814,64400.0
2006-04-19 10:15:00,69.45,69.8,69.3,69.41,84000.0,40.3698,40.5733,40.2826,40.3466,84000.0
2006-04-19 10:20:00,69.44,69.44,69.14,69.3,37500.0,40.364,40.364,40.1896,40.2826,37500.0
2006-04-19 10:25:00,69.35,69.35,69.1,69.16,18600.0,40.3117,40.3117,40.1664,40.2013,18600.0
2006-04-19 10:30:00,69.17,69.17,68.9,69.04,33600.0,40.2071,40.2071,40.0501,40.1315,33600.0
2006-04-19 10:35:00,69.04,69.08,69.01,69.01,26600.0,40.1315,40.1548,40.1141,40.1141,26600.0
2006-04-19 10:40:00,69.0,69.2,68.94,69.16,22900.0,40.1082,40.2245,40.0734,40.2013,22900.0
2006-04-19 10:45:00,69.16,69.16,69.04,69.04,27600.0,40.2013,40.2013,40.1315,40.1315,27600.0
2006-04-19 10:50:00,69.04,69.05,68.9,68.92,35100.0,40.1315,40.1373,40.0501,40.0617,35100.0
2006-04-19 10:55:00,68.92,69.0,68.89,68.9,22100.0,40.0617,40.1082,40.0443,40.0501,22100.0
2006-04-19 11:00:00,68.87,69.0,68.87,68.99,31500.0,40.0327,40.1082,40.0327,40.1024,31500.0
2006-04-19 11:05:00,68.99,69.02,68.82,68.86,43700.0,40.1024,40.1199,40.0036,40.0269,43700.0
2006-04-19 11:10:00,68.87,68.88,68.82,68.85,23400.0,40.0327,40.0385,40.0036,40.0211,23400.0
2006-04-19 11:15:00,68.84,68.85,68.8,68.8,46400.0,40.0152,40.0211,39.992,39.992,46400.0
2006-04-19 11:20:00,68.8,68.9,68.8,68.9,22800.0,39.992,40.0501,39.992,40.0501,22800.0
2006-04-19 11:25:00,68.89,68.9,68.81,68.88,11500.0,40.0443,40.0501,39.9978,40.0385,11500.0
2006-04-19 11:30:00,68.9,68.9,68.87,68.9,17000.0,40.0501,40.0501,40.0327,40.0501,17000.0
2006-04-19 11:35:00,68.9,68.94,68.86,68.94,33500.0,40.0501,40.0734,40.0269,40.0734,33500.0
2006-04-19 11:40:00,68.94,69.07,68.93,69.0,14300.0,40.0734,40.1489,40.0676,40.1082,14300.0
2006-04-19 11:45:00,69.0,69.03,68.98,68.99,41300.0,40.1082,40.1257,40.0966,40.1024,41300.0
2006-04-19 11:50:00,68.99,68.99,68.9,68.98,10400.0,40.1024,40.1024,40.0501,40.0966,10400.0
2006-04-19 11:55:00,68.98,69.06,68.98,69.02,23100.0,40.0966,40.1431,40.0966,40.1199,23100.0
2006-04-19 12:00:00,68.98,69.05,68.96,69.05,9300.0,40.0966,40.1373,40.085,40.1373,9300.0
2006-04-19 12:05:00,69.04,69.1,69.0,69.1,10900.0,40.1315,40.1664,40.1082,40.1664,10900.0
2006-04-19 12:10:00,69.11,69.2,69.09,69.2,12000.0,40.1722,40.2245,40.1606,40.2245,12000.0
2006-04-19 12:15:00,69.19,69.19,69.12,69.18,16700.0,40.2187,40.2187,40.178,40.2129,16700.0
2006-04-19 12:20:00,69.17,69.25,69.17,69.22,11700.0,40.2071,40.2536,40.2071,40.2361,11700.0
2006-04-19 12:25:00,69.21,69.22,69.14,69.16,10900.0,40.2303,40.2361,40.1896,40.2013,10900.0
2006-04-19 12:30:00,69.2,69.23,69.2,69.22,7700.0,40.2245,40.2419,40.2245,40.2361,7700.0
2006-04-19 12:35:00,69.22,69.27,69.19,69.22,9400.0,40.2361,40.2652,40.2187,40.2361,9400.0
2006-04-19 12:40:00,69.2,69.21,69.13,69.15,26600.0,40.2245,40.2303,40.1838,40.1954,26600.0
2006-04-19 12:45:00,69.15,69.21,69.11,69.17,17600.0,40.1954,40.2303,40.1722,40.2071,17600.0
2006-04-19 12:50:00,69.16,69.17,69.09,69.1,13100.0,40.2013,40.2071,40.1606,40.1664,13100.0
2006-04-19 12:55:00,69.08,69.12,69.05,69.11,11700.0,40.1548,40.178,40.1373,40.1722,11700.0
2006-04-19 13:00:00,69.11,69.2,68.96,68.97,23400.0,40.1722,40.2245,40.085,40.0908,23400.0
2006-04-19 13:05:00,68.96,68.97,68.89,68.97,18500.0,40.085,40.0908,40.0443,40.0908,18500.0
2006-04-19 13:10:00,68.99,69.08,68.98,69.02,23100.0,40.1024,40.1548,40.0966,40.1199,23100.0
2006-04-19 13:15:00,69.04,69.15,69.04,69.07,9900.0,40.1315,40.1954,40.1315,40.1489,9900.0
2006-04-19 13:20:00,69.06,69.09,68.97,69.0,13500.0,40.1431,40.1606,40.0908,40.1082,13500.0
2006-04-19 13:25:00,69.0,69.08,68.93,68.97,9900.0,40.1082,40.1548,40.0676,40.0908,9900.0
2006-04-19 13:30:00,68.97,69.03,68.96,68.99,9900.0,40.0908,40.1257,40.085,40.1024,9900.0
2006-04-19 13:35:00,69.02,69.02,68.93,68.97,13100.0,40.1199,40.1199,40.0676,40.0908,13100.0
2006-04-19 13:40:00,68.97,69.04,68.96,68.99,10700.0,40.0908,40.1315,40.085,40.1024,10700.0
2006-04-19 13:45:00,68.99,69.0,68.93,68.96,16000.0,40.1024,40.1082,40.0676,40.085,16000.0
2006-04-19 13:50:00,68.96,68.98,68.93,68.98,18800.0,40.085,40.0966,40.0676,40.0966,18800.0
2006-04-19 13:55:00,68.97,69.03,68.95,68.99,15100.0,40.0908,40.1257,40.0792,40.1024,15100.0
2006-04-19 14:00:00,68.98,69.02,68.94,68.95,29000.0,40.0966,40.1199,40.0734,40.0792,29000.0
2006-04-19 14:05:00,68.94,68.95,68.8,68.8,17500.0,40.0734,40.0792,39.992,39.992,17500.0
2006-04-19 14:10:00,68.8,68.88,68.79,68.87,21900.0,39.992,40.0385,39.9862,40.0327,21900.0
2006-04-19 14:15:00,68.89,68.89,68.82,68.83,30400.0,40.0443,40.0443,40.0036,40.0094,30400.0
2006-04-19 14:20:00,68.83,68.84,68.75,68.76,17800.0,40.0094,40.0152,39.9629,39.9687,17800.0
2006-04-19 14:25:00,68.76,68.77,68.6,68.61,48800.0,39.9687,39.9746,39.8757,39.8816,48800.0
2006-04-19 14:30:00,68.62,68.75,68.59,68.59,61400.0,39.8874,39.9629,39.8699,39.8699,61400.0
2006-04-19 14:35:00,68.59,68.6,68.49,68.53,21300.0,39.8699,39.8757,39.8118,39.835,21300.0
2006-04-19 14:40:00,68.54,68.68,68.54,68.66,26600.0,39.8409,39.9222,39.8409,39.9106,26600.0
2006-04-19 14:45:00,68.66,68.66,68.5,68.57,69600.0,39.9106,39.9106,39.8176,39.8583,69600.0
2006-04-19 14:50:00,68.57,68.6,68.54,68.59,17500.0,39.8583,39.8757,39.8409,39.8699,17500.0
2006-04-19 14:55:00,68.6,68.76,68.59,68.66,21800.0,39.8757,39.9687,39.8699,39.9106,21800.0
2006-04-19 15:00:00,68.64,68.79,68.64,68.79,19200.0,39.899,39.9862,39.899,39.9862,19200.0
2006-04-19 15:05:00,68.79,68.79,68.74,68.76,14000.0,39.9862,39.9862,39.9571,39.9687,14000.0
2006-04-19 15:10:00,68.76,68.85,68.75,68.85,34700.0,39.9687,40.0211,39.9629,40.0211,34700.0
2006-04-19 15:15:00,68.85,68.93,68.85,68.87,30800.0,40.0211,40.0676,40.0211,40.0327,30800.0
2006-04-19 15:20:00,68.87,68.87,68.8,68.8,29700.0,40.0327,40.0327,39.992,39.992,29700.0
2006-04-19 15:25:00,68.79,68.81,68.64,68.66,30000.0,39.9862,39.9978,39.899,39.9106,30000.0
2006-04-19 15:30:00,68.66,68.7,68.64,68.7,21400.0,39.9106,39.9339,39.899,39.9339,21400.0
2006-04-19 15:35:00,68.7,68.77,68.7,68.75,17800.0,39.9339,39.9746,39.9339,39.9629,17800.0
2006-04-19 15:40:00,68.74,68.78,68.7,68.78,25800.0,39.9571,39.9804,39.9339,39.9804,25800.0
2006-04-19 15:45:00,68.78,68.86,68.77,68.85,24700.0,39.9804,40.0269,39.9746,40.0211,24700.0
2006-04-19 15:50:00,68.86,68.88,68.83,68.84,47100.0,40.0269,40.0385,40.0094,40.0152,47100.0
2006-04-19 15:55:00,68.83,68.85,68.8,68.81,24100.0,40.0094,40.0211,39.992,39.9978,24100.0
2006-04-20 09:30:00,68.3,68.45,68.3,68.42,37400.0,39.7014,39.7885,39.7014,39.7711,37400.0
2006-04-20 09:35:00,68.43,68.68,68.43,68.68,23400.0,39.7769,39.9222,39.7769,39.9222,23400.0
2006-04-20 09:40:00,68.69,69.2,68.69,69.04,22000.0,39.9281,40.2245,39.9281,40.1315,22000.0
2006-04-20 09:45:00,68.9,69.11,68.9,69.03,33100.0,40.0501,40.1722,40.0501,40.1257,33100.0
2006-04-20 09:50:00,69.03,69.19,69.0,69.17,25500.0,40.1257,40.2187,40.1082,40.2071,25500.0
2006-04-20 09:55:00,69.18,69.31,69.17,69.17,29200.0,40.2129,40.2884,40.2071,40.2071,29200.0
2006-04-20 10:00:00,69.18,69.26,69.08,69.23,16800.0,40.2129,40.2594,40.1548,40.2419,16800.0
2006-04-20 10:05:00,69.24,69.48,69.24,69.47,20300.0,40.2478,40.3873,40.2478,40.3814,20300.0
2006-04-20 10:10:00,69.44,69.5,69.43,69.46,36700.0,40.364,40.3989,40.3582,40.3756,36700.0
2006-04-20 10:15:00,69.46,69.57,69.42,69.48,53000.0,40.3756,40.4396,40.3524,40.3873,53000.0
2006-04-20 10:20:00,69.53,69.85,69.46,69.72,61700.0,40.4163,40.6023,40.3756,40.5268,61700.0
2006-04-20 10:25:00,69.73,69.79,69.33,69.34,44100.0,40.5326,40.5675,40.3001,40.3059,44100.0
2006-04-20 10:30:00,69.31,69.51,69.24,69.49,29400.0,40.2884,40.4047,40.2478,40.3931,29400.0
2006-04-20 10:35:00,69.49,69.63,69.49,69.63,33200.0,40.3931,40.4745,40.3931,40.4745,33200.0
2006-04-20 10:40:00,69.62,69.77,69.62,69.71,17800.0,40.4686,40.5558,40.4686,40.521,17800.0
2006-04-20 10:45:00,69.71,69.8,69.63,69.77,28900.0,40.521,40.5733,40.4745,40.5558,28900.0
2006-04-20 10:50:00,69.77,69.79,69.73,69.74,16200.0,40.5558,40.5675,40.5326,40.5384,16200.0
2006-04-20 10:55:00,69.73,69.79,69.72,69.78,40200.0,40.5326,40.5675,40.5268,40.5616,40200.0
2006-04-20 11:00:00,69.77,69.78,69.73,69.76,19900.0,40.5558,40.5616,40.5326,40.55,19900.0
2006-04-20 11:05:00,69.76,69.78,69.67,69.71,14000.0,40.55,40.5616,40.4977,40.521,14000.0
2006-04-20 11:10:00,69.71,69.71,69.65,69.69,8100.0,40.521,40.521,40.4861,40.5093,8100.0
2006-04-20 11:15:00,69.71,69.71,69.48,69.49,19100.0,40.521,40.521,40.3873,40.3931,19100.0
2006-04-20 11:20:00,69.5,69.63,69.47,69.47,15000.0,40.3989,40.4745,40.3814,40.3814,15000.0
2006-04-20 11:25:00,69.47,69.54,69.4,69.46,23700.0,40.3814,40.4221,40.3408,40.3756,23700.0
2006-04-20 11:30:00,69.47,69.68,69.46,69.61,23500.0,40.3814,40.5035,40.3756,40.4628,23500.0
2006-04-20 11:35:00,69.62,69.69,69.56,69.56,17800.0,40.4686,40.5093,40.4338,40.4338,17800.0
2006-04-20 11:40:00,69.6,69.66,69.6,69.65,4500.0,40.457,40.4919,40.457,40.4861,4500.0
2006-04-20 11:45:00,69.65,69.72,69.63,69.65,13100.0,40.4861,40.5268,40.4745,40.4861,13100.0
2006-04-20 11:50:00,69.67,69.72,69.66,69.67,14500.0,40.4977,40.5268,40.4919,40.4977,14500.0
2006-04-20 11:55:00,69.68,69.74,69.68,69.72,5800.0,40.5035,40.5384,40.5035,40.5268,5800.0
2006-04-20 12:00:00,69.73,69.77,69.65,69.65,13700.0,40.5326,40.5558,40.4861,40.4861,13700.0
2006-04-20 12:05:00,69.64,69.74,69.62,69.69,16600.0,40.4803,40.5384,40.4686,40.5093,16600.0
2006-04-20 12:10:00,69.69,69.8,69.69,69.79,6600.0,40.5093,40.5733,40.5093,40.5675,6600.0
2006-04-20 12:15:00,69.8,69.82,69.76,69.76,11700.0,40.5733,40.5849,40.55,40.55,11700.0
2006-04-20 12:20:00,69.74,69.82,69.73,69.77,10700.0,40.5384,40.5849,40.5326,40.5558,10700.0
2006-04-20 12:25:00,69.77,69.79,69.73,69.76,20400.0,40.5558,40.5675,40.5326,40.55,20400.0
2006-04-20 12:30:00,69.76,69.8,69.7,69.75,9300.0,40.55,40.5733,40.5151,40.5442,9300.0
2006-04-20 12:35:00,69.76,69.77,69.7,69.77,6300.0,40.55,40.5558,40.5151,40.5558,6300.0
2006-04-20 12:40:00,69.76,69.76,69.68,69.7,12000.0,40.55,40.55,40.5035,40.5151,12000.0
2006-04-20 12:45:00,69.7,69.75,69.7,69.74,9400.0,40.5151,40.5442,40.5151,40.5384,9400.0
2006-04-20 12:50:00,69.72,69.73,69.66,69.69,6400.0,40.5268,40.5326,40.4919,40.5093,6400.0
2006-04-20 12:55:00,69.68,69.76,69.65,69.7,30800.0,40.5035,40.55,40.4861,40.5151,30800.0
2006-04-20 13:00:00,69.7,69.7,69.66,69.68,15900.0,40.5151,40.5151,40.4919,40.5035,15900.0
2006-04-20 13:05:00,69.7,69.77,69.69,69.77,8800.0,40.5151,40.5558,40.5093,40.5558,8800.0
2006-04-20 13:10:00,69.75,69.8,69.66,69.74,4900.0,40.5442,40.5733,40.4919,40.5384,4900.0
2006-04-20 13:15:00,69.81,69.81,69.69,69.71,11200.0,40.5791,40.5791,40.5093,40.521,11200.0
2006-04-20 13:20:00,69.71,69.75,69.69,69.74,28600.0,40.521,40.5442,40.5093,40.5384,28600.0
2006-04-20 13:25:00,69.75,69.8,69.74,69.76,13800.0,40.5442,40.5733,40.5384,40.55,13800.0
2006-04-20 13:30:00,69.76,69.8,69.76,69.8,8900.0,40.55,40.5733,40.55,40.5733,8900.0
2006-04-20 13:35:00,69.81,69.83,69.77,69.78,41100.0,40.5791,40.5907,40.5558,40.5616,41100.0
2006-04-20 13:40:00,69.78,69.81,69.7,69.76,33900.0,40.5616,40.5791,40.5151,40.55,33900.0
2006-04-20 13:45:00,69.75,69.75,69.67,69.67,7000.0,40.5442,40.5442,40.4977,40.4977,7000.0
2006-04-20 13:50:00,69.71,69.72,69.69,69.72,3000.0,40.521,40.5268,40.5093,40.5268,3000.0
2006-04-20 13:55:00,69.71,69.75,69.7,69.74,3100.0,40.521,40.5442,40.5151,40.5384,3100.0
2006-04-20 14:00:00,69.71,69.76,69.71,69.71,9600.0,40.521,40.55,40.521,40.521,9600.0
2006-04-20 14:05:00,69.7,69.75,69.7,69.74,6000.0,40.5151,40.5442,40.5151,40.5384,6000.0
2006-04-20 14:10:00,69.73,69.79,69.68,69.68,6500.0,40.5326,40.5675,40.5035,40.5035,6500.0
2006-04-20 14:15:00,69.7,69.71,69.67,69.71,13400.0,40.5151,40.521,40.4977,40.521,13400.0
2006-04-20 14:20:00,69.69,69.75,69.69,69.71,4700.0,40.5093,40.5442,40.5093,40.521,4700.0
2006-04-20 14:25:00,69.71,69.73,69.67,69.71,7000.0,40.521,40.5326,40.4977,40.521,7000.0
2006-04-20 14:30:00,69.68,69.74,69.64,69.74,10500.0,40.5035,40.5384,40.4803,40.5384,10500.0
2006-04-20 14:35:00,69.75,69.85,69.74,69.79,24500.0,40.5442,40.6023,40.5384,40.5675,24500.0
2006-04-20 14:40:00,69.77,69.86,69.77,69.83,21000.0,40.5558,40.6081,40.5558,40.5907,21000.0
2006-04-20 14:45:00,69.8,69.83,69.7,69.76,19900.0,40.5733,40.5907,40.5151,40.55,19900.0
2006-04-20 14:50:00,69.78,69.8,69.77,69.78,21800.0,40.5616,40.5733,40.5558,40.5616,21800.0
2006-04-20 14:55:00,69.8,69.86,69.79,69.81,11400.0,40.5733,40.6081,40.5675,40.5791,11400.0
2006-04-20 15:00:00,69.81,69.81,69.77,69.79,20200.0,40.5791,40.5791,40.5558,40.5675,20200.0
2006-04-20 15:05:00,69.78,69.89,69.72,69.76,47600.0,40.5616,40.6256,40.5268,40.55,47600.0
2006-04-20 15:10:00,69.74,69.8,69.74,69.77,18200.0,40.5384,40.5733,40.5384,40.5558,18200.0
2006-04-20 15:15:00,69.78,69.79,69.74,69.78,20700.0,40.5616,40.5675,40.5384,40.5616,20700.0
2006-04-20 15:20:00,69.75,69.84,69.75,69.78,9400.0,40.5442,40.5965,40.5442,40.5616,9400.0
2006-04-20 15:25:00,69.79,69.79,69.74,69.76,7300.0,40.5675,40.5675,40.5384,40.55,7300.0
2006-04-20 15:30:00,69.74,69.77,69.64,69.67,11600.0,40.5384,40.5558,40.4803,40.4977,11600.0
2006-04-20 15:35:00,69.65,69.69,69.57,69.62,24300.0,40.4861,40.5093,40.4396,40.4686,24300.0
2006-04-20 15:40:00,69.63,69.68,69.6,69.61,38200.0,40.4745,40.5035,40.457,40.4628,38200.0
2006-04-20 15:45:00,69.6,69.7,69.55,69.7,16500.0,40.457,40.5151,40.428,40.5151,16500.0
2006-04-20 15:50:00,69.7,69.7,69.47,69.5,26200.0,40.5151,40.5151,40.3814,40.3989,26200.0
2006-04-20 15:55:00,69.48,69.57,69.4,69.57,38500.0,40.3873,40.4396,40.3408,40.4396,38500.0
2006-04-21 09:35:00,70.14,70.14,70.1,70.1,151800.0,40.7709,40.7709,40.7477,40.7477,151800.0
2006-04-21 09:40:00,70.11,70.11,69.76,69.76,30000.0,40.7535,40.7535,40.55,40.55,30000.0
2006-04-21 09:45:00,69.77,69.93,69.69,69.7,29700.0,40.5558,40.6488,40.5093,40.5151,29700.0
2006-04-21 09:50:00,69.68,69.91,69.63,69.89,23800.0,40.5035,40.6372,40.4745,40.6256,23800.0
2006-04-21 09:55:00,69.87,70.0,69.82,69.99,13700.0,40.614,40.6895,40.5849,40.6837,13700.0
2006-04-21 10:00:00,69.99,70.05,69.95,69.96,39000.0,40.6837,40.7186,40.6605,40.6663,39000.0
2006-04-21 10:05:00,69.96,69.96,69.85,69.85,15500.0,40.6663,40.6663,40.6023,40.6023,15500.0
2006-04-21 10:10:00,69.85,69.99,69.79,69.92,21800.0,40.6023,40.6837,40.5675,40.643,21800.0
2006-04-21 10:15:00,69.85,70.04,69.85,69.96,14500.0,40.6023,40.7128,40.6023,40.6663,14500.0
2006-04-21 10:20:00,69.95,69.97,69.93,69.97,4800.0,40.6605,40.6721,40.6488,40.6721,4800.0
2006-04-21 10:25:00,69.97,70.02,69.94,70.0,15000.0,40.6721,40.7012,40.6547,40.6895,15000.0
2006-04-21 10:30:00,70.0,70.02,69.95,69.97,15900.0,40.6895,40.7012,40.6605,40.6721,15900.0
2006-04-21 10:35:00,69.98,70.03,69.95,69.98,13100.0,40.6779,40.707,40.6605,40.6779,13100.0
2006-04-21 10:40:00,69.97,70.06,69.96,70.03,26500.0,40.6721,40.7244,40.6663,40.707,26500.0
2006-04-21 10:45:00,70.03,70.04,69.97,69.97,15100.0,40.707,40.7128,40.6721,40.6721,15100.0
2006-04-21 10:50:00,69.97,70.07,69.95,70.04,19600.0,40.6721,40.7302,40.6605,40.7128,19600.0
2006-04-21 10:55:00,70.04,70.04,69.95,69.98,15600.0,40.7128,40.7128,40.6605,40.6779,15600.0
2006-04-21 11:00:00,69.98,70.12,69.98,70.03,24600.0,40.6779,40.7593,40.6779,40.707,24600.0
2006-04-21 11:05:00,70.01,70.15,70.0,70.14,16400.0,40.6953,40.7767,40.6895,40.7709,16400.0
2006-04-21 11:10:00,70.15,70.15,70.06,70.08,49800.0,40.7767,40.7767,40.7244,40.736,49800.0
2006-04-21 11:15:00,70.09,70.09,69.97,69.98,62000.0,40.7418,40.7418,40.6721,40.6779,62000.0
2006-04-21 11:20:00,69.97,70.0,69.9,69.92,25800.0,40.6721,40.6895,40.6314,40.643,25800.0
2006-04-21 11:25:00,69.91,69.96,69.88,69.88,26400.0,40.6372,40.6663,40.6198,40.6198,26400.0
2006-04-21 11:30:00,69.89,69.95,69.87,69.92,16700.0,40.6256,40.6605,40.614,40.643,16700.0
2006-04-21 11:35:00,69.91,69.96,69.85,69.94,6200.0,40.6372,40.6663,40.6023,40.6547,6200.0
2006-04-21 11:40:00,69.94,69.96,69.92,69.93,8300.0,40.6547,40.6663,40.643,40.6488,8300.0
2006-04-21 11:45:00,69.93,70.01,69.92,69.94,13800.0,40.6488,40.6953,40.643,40.6547,13800.0
2006-04-21 11:50:00,69.94,69.98,69.93,69.93,7600.0,40.6547,40.6779,40.6488,40.6488,7600.0
2006-04-21 11:55:00,69.92,70.04,69.92,69.93,11700.0,40.643,40.7128,40.643,40.6488,11700.0
2006-04-21 12:00:00,69.93,69.94,69.91,69.91,15700.0,40.6488,40.6547,40.6372,40.6372,15700.0
2006-04-21 12:05:00,69.91,69.95,69.91,69.95,56100.0,40.6372,40.6605,40.6372,40.6605,56100.0
2006-04-21 12:10:00,69.95,69.95,69.91,69.91,13800.0,40.6605,40.6605,40.6372,40.6372,13800.0
2006-04-21 12:15:00,69.91,69.95,69.91,69.94,26100.0,40.6372,40.6605,40.6372,40.6547,26100.0
2006-04-21 12:20:00,69.96,69.96,69.91,69.92,18700.0,40.6663,40.6663,40.6372,40.643,18700.0
2006-04-21 12:25:00,69.92,69.95,69.91,69.92,12100.0,40.643,40.6605,40.6372,40.643,12100.0
2006-04-21 12:30:00,69.91,69.95,69.91,69.93,14700.0,40.6372,40.6605,40.6372,40.6488,14700.0
2006-04-21 12:35:00,69.93,69.94,69.91,69.92,10800.0,40.6488,40.6547,40.6372,40.643,10800.0
2006-04-21 12:40:00,69.92,69.93,69.85,69.88,27300.0,40.643,40.6488,40.6023,40.6198,27300.0
2006-04-21 12:45:00,69.89,70.0,69.81,69.84,56100.0,40.6256,40.6895,40.5791,40.5965,56100.0
2006-04-21 12:50:00,69.84,69.84,69.73,69.76,6300.0,40.5965,40.5965,40.5326,40.55,6300.0
2006-04-21 12:55:00,69.77,69.83,69.77,69.8,7900.0,40.5558,40.5907,40.5558,40.5733,7900.0
2006-04-21 13:00:00,69.78,69.78,69.68,69.68,7200.0,40.5616,40.5616,40.5035,40.5035,7200.0
2006-04-21 13:05:00,69.62,69.64,69.58,69.58,15700.0,40.4686,40.4803,40.4454,40.4454,15700.0
2006-04-21 13:10:00,69.57,69.57,69.38,69.38,7000.0,40.4396,40.4396,40.3291,40.3291,7000.0
2006-04-21 13:15:00,69.38,69.38,69.26,69.3,20300.0,40.3291,40.3291,40.2594,40.2826,20300.0
2006-04-21 13:20:00,69.31,69.32,69.27,69.31,10400.0,40.2884,40.2943,40.2652,40.2884,10400.0
2006-04-21 13:25:00,69.32,69.46,69.32,69.46,9800.0,40.2943,40.3756,40.2943,40.3756,9800.0
2006-04-21 13:30:00,69.43,69.55,69.43,69.54,9400.0,40.3582,40.428,40.3582,40.4221,9400.0
2006-04-21 13:35:00,69.56,69.56,69.43,69.43,10500.0,40.4338,40.4338,40.3582,40.3582,10500.0
2006-04-21 13:40:00,69.44,69.49,69.42,69.43,8500.0,40.364,40.3931,40.3524,40.3582,8500.0
2006-04-21 13:45:00,69.42,69.49,69.42,69.46,5100.0,40.3524,40.3931,40.3524,40.3756,5100.0
2006-04-21 13:50:00,69.46,69.46,69.41,69.43,7000.0,40.3756,40.3756,40.3466,40.3582,7000.0
2006-04-21 13:55:00,69.43,69.46,69.41,69.46,9300.0,40.3582,40.3756,40.3466,40.3756,9300.0
2006-04-21 14:00:00,69.47,69.49,69.4,69.43,31200.0,40.3814,40.3931,40.3408,40.3582,31200.0
2006-04-21 14:05:00,69.43,69.46,69.41,69.44,19300.0,40.3582,40.3756,40.3466,40.364,19300.0
2006-04-21 14:10:00,69.45,69.48,69.43,69.48,13500.0,40.3698,40.3873,40.3582,40.3873,13500.0
2006-04-21 14:15:00,69.48,69.56,69.45,69.56,11400.0,40.3873,40.4338,40.3698,40.4338,11400.0
2006-04-21 14:20:00,69.56,69.67,69.56,69.67,8100.0,40.4338,40.4977,40.4338,40.4977,8100.0
2006-04-21 14:25:00,69.65,69.65,69.46,69.51,12900.0,40.4861,40.4861,40.3756,40.4047,12900.0
2006-04-21 14:30:00,69.51,69.51,69.44,69.45,8600.0,40.4047,40.4047,40.364,40.3698,8600.0
2006-04-21 14:35:00,69.44,69.45,69.41,69.42,20500.0,40.364,40.3698,40.3466,40.3524,20500.0
2006-04-21 14:40:00,69.41,69.45,69.41,69.42,12200.0,40.3466,40.3698,40.3466,40.3524,12200.0
2006-04-21 14:45:00,69.41,69.44,69.41,69.44,58100.0,40.3466,40.364,40.3466,40.364,58100.0
2006-04-21 14:50:00,69.44,69.45,69.4,69.44,32200.0,40.364,40.3698,40.3408,40.364,32200.0
2006-04-21 14:55:00,69.45,69.49,69.43,69.44,16600.0,40.3698,40.3931,40.3582,40.364,16600.0
2006-04-21 15:00:00,69.44,69.47,69.43,69.47,21900.0,40.364,40.3814,40.3582,40.3814,21900.0
2006-04-21 15:05:00,69.47,69.51,69.45,69.46,14000.0,40.3814,40.4047,40.3698,40.3756,14000.0
2006-04-21 15:10:00,69.45,69.47,69.43,69.46,38700.0,40.3698,40.3814,40.3582,40.3756,38700.0
2006-04-21 15:15:00,69.45,69.46,69.43,69.46,9900.0,40.3698,40.3756,40.3582,40.3756,9900.0
2006-04-21 15:20:00,69.43,69.44,69.28,69.32,103400.0,40.3582,40.364,40.271,40.2943,103400.0
2006-04-21 15:25:00,69.34,69.34,69.2,69.2,12800.0,40.3059,40.3059,40.2245,40.2245,12800.0
2006-04-21 15:30:00,69.2,69.31,69.2,69.31,20400.0,40.2245,40.2884,40.2245,40.2884,20400.0
2006-04-21 15:35:00,69.31,69.32,69.2,69.22,17400.0,40.2884,40.2943,40.2245,40.2361,17400.0
2006-04-21 15:40:00,69.24,69.48,69.24,69.48,26000.0,40.2478,40.3873,40.2478,40.3873,26000.0
2006-04-21 15:45:00,69.51,69.53,69.37,69.53,25800.0,40.4047,40.4163,40.3233,40.4163,25800.0
2006-04-21 15:50:00,69.53,69.66,69.53,69.66,35600.0,40.4163,40.4919,40.4163,40.4919,35600.0
2006-04-21 15:55:00,69.66,69.7,69.61,69.65,66600.0,40.4919,40.5151,40.4628,40.4861,66600.0
2006-04-24 09:30:00,69.94,69.94,69.63,69.64,36300.0,40.6547,40.6547,40.4745,40.4803,36300.0
2006-04-24 09:35:00,69.66,69.81,69.54,69.71,16600.0,40.4919,40.5791,40.4221,40.521,16600.0
2006-04-24 09:40:00,69.71,69.72,69.39,69.62,18700.0,40.521,40.5268,40.3349,40.4686,18700.0
2006-04-24 09:45:00,69.61,69.71,69.55,69.69,17500.0,40.4628,40.521,40.428,40.5093,17500.0
2006-04-24 09:50:00,69.69,69.78,69.56,69.56,31600.0,40.5093,40.5616,40.4338,40.4338,31600.0
2006-04-24 09:55:00,69.56,69.61,69.5,69.53,14400.0,40.4338,40.4628,40.3989,40.4163,14400.0
2006-04-24 10:00:00,69.52,69.71,69.48,69.6,21000.0,40.4105,40.521,40.3873,40.457,21000.0
2006-04-24 10:05:00,69.53,69.64,69.52,69.62,105000.0,40.4163,40.4803,40.4105,40.4686,105000.0
2006-04-24 10:10:00,69.61,69.68,69.61,69.62,10700.0,40.4628,40.5035,40.4628,40.4686,10700.0
2006-04-24 10:15:00,69.6,69.73,69.57,69.7,8400.0,40.457,40.5326,40.4396,40.5151,8400.0
2006-04-24 10:20:00,69.72,69.75,69.65,69.67,7900.0,40.5268,40.5442,40.4861,40.4977,7900.0
2006-04-24 10:25:00,69.67,69.68,69.55,69.56,10600.0,40.4977,40.5035,40.428,40.4338,10600.0
2006-04-24 10:30:00,69.56,69.64,69.56,69.59,17400.0,40.4338,40.4803,40.4338,40.4512,17400.0
2006-04-24 10:35:00,69.59,69.62,69.59,69.6,13900.0,40.4512,40.4686,40.4512,40.457,13900.0
2006-04-24 10:40:00,69.57,69.65,69.57,69.64,22300.0,40.4396,40.4861,40.4396,40.4803,22300.0
2006-04-24 10:45:00,69.63,69.69,69.59,69.6,7600.0,40.4745,40.5093,40.4512,40.457,7600.0
2006-04-24 10:50:00,69.6,69.64,69.6,69.61,9400.0,40.457,40.4803,40.457,40.4628,9400.0
2006-04-24 10:55:00,69.6,69.65,69.57,69.65,10200.0,40.457,40.4861,40.4396,40.4861,10200.0
2006-04-24 11:00:00,69.67,69.73,69.58,69.61,10300.0,40.4977,40.5326,40.4454,40.4628,10300.0
2006-04-24 11:05:00,69.6,69.61,69.55,69.56,16300.0,40.457,40.4628,40.428,40.4338,16300.0
2006-04-24 11:10:00,69.58,69.66,69.55,69.64,12800.0,40.4454,40.4919,40.428,40.4803,12800.0
2006-04-24 11:15:00,69.64,69.66,69.57,69.59,22800.0,40.4803,40.4919,40.4396,40.4512,22800.0
2006-04-24 11:20:00,69.57,69.57,69.3,69.3,18500.0,40.4396,40.4396,40.2826,40.2826,18500.0
2006-04-24 11:25:00,69.3,69.41,69.3,69.38,7400.0,40.2826,40.3466,40.2826,40.3291,7400.0
2006-04-24 11:30:00,69.39,69.39,69.3,69.3,9300.0,40.3349,40.3349,40.2826,40.2826,9300.0
2006-04-24 11:35:00,69.32,69.32,69.21,69.25,28200.0,40.2943,40.2943,40.2303,40.2536,28200.0
2006-04-24 11:40:00,69.26,69.26,69.16,69.18,12100.0,40.2594,40.2594,40.2013,40.2129,12100.0
2006-04-24 11:45:00,69.17,69.22,69.15,69.16,9700.0,40.2071,40.2361,40.1954,40.2013,9700.0
2006-04-24 11:50:00,69.18,69.22,69.17,69.2,12500.0,40.2129,40.2361,40.2071,40.2245,12500.0
2006-04-24 11:55:00,69.23,69.25,69.21,69.25,10000.0,40.2419,40.2536,40.2303,40.2536,10000.0
2006-04-24 12:00:00,69.24,69.27,69.19,69.22,13700.0,40.2478,40.2652,40.2187,40.2361,13700.0
2006-04-24 12:05:00,69.22,69.26,69.22,69.25,7700.0,40.2361,40.2594,40.2361,40.2536,7700.0
2006-04-24 12:10:00,69.22,69.23,69.16,69.16,8000.0,40.2361,40.2419,40.2013,40.2013,8000.0
2006-04-24 12:15:00,69.17,69.22,69.16,69.22,2800.0,40.2071,40.2361,40.2013,40.2361,2800.0
2006-04-24 12:20:00,69.22,69.22,69.18,69.19,7200.0,40.2361,40.2361,40.2129,40.2187,7200.0
2006-04-24 12:25:00,69.2,69.23,69.19,69.23,12000.0,40.2245,40.2419,40.2187,40.2419,12000.0
2006-04-24 12:30:00,69.23,69.28,69.22,69.28,14100.0,40.2419,40.271,40.2361,40.271,14100.0
2006-04-24 12:35:00,69.29,69.33,69.28,69.32,10400.0,40.2768,40.3001,40.271,40.2943,10400.0
2006-04-24 12:40:00,69.32,69.4,69.32,69.39,17300.0,40.2943,40.3408,40.2943,40.3349,17300.0
2006-04-24 12:45:00,69.41,69.41,69.39,69.41,6100.0,40.3466,40.3466,40.3349,40.3466,6100.0
2006-04-24 12:50:00,69.39,69.51,69.38,69.5,17200.0,40.3349,40.4047,40.3291,40.3989,17200.0
2006-04-24 12:55:00,69.51,69.66,69.51,69.55,10500.0,40.4047,40.4919,40.4047,40.428,10500.0
2006-04-24 13:00:00,69.53,69.54,69.5,69.5,7900.0,40.4163,40.4221,40.3989,40.3989,7900.0
2006-04-24 13:05:00,69.5,69.66,69.49,69.64,12200.0,40.3989,40.4919,40.3931,40.4803,12200.0
2006-04-24 13:10:00,69.63,69.63,69.52,69.55,8400.0,40.4745,40.4745,40.4105,40.428,8400.0
2006-04-24 13:15:00,69.57,69.59,69.54,69.54,3900.0,40.4396,40.4512,40.4221,40.4221,3900.0
2006-04-24 13:20:00,69.54,69.59,69.54,69.57,5900.0,40.4221,40.4512,40.4221,40.4396,5900.0
2006-04-24 13:25:00,69.58,69.63,69.57,69.59,6100.0,40.4454,40.4745,40.4396,40.4512,6100.0
2006-04-24 13:30:00,69.6,69.62,69.54,69.6,9200.0,40.457,40.4686,40.4221,40.457,9200.0
2006-04-24 13:35:00,69.58,69.62,69.57,69.62,5200.0,40.4454,40.4686,40.4396,40.4686,5200.0
2006-04-24 13:40:00,69.63,69.64,69.59,69.63,6900.0,40.4745,40.4803,40.4512,40.4745,6900.0
2006-04-24 13:45:00,69.63,69.63,69.6,69.6,3300.0,40.4745,40.4745,40.457,40.457,3300.0
2006-04-24 13:50:00,69.6,69.62,69.55,69.6,7500.0,40.457,40.4686,40.428,40.457,7500.0
2006-04-24 13:55:00,69.62,69.68,69.62,69.64,9400.0,40.4686,40.5035,40.4686,40.4803,9400.0
2006-04-24 14:00:00,69.65,69.73,69.65,69.7,11200.0,40.4861,40.5326,40.4861,40.5151,11200.0
2006-04-24 14:05:00,69.69,69.72,69.65,69.72,12200.0,40.5093,40.5268,40.4861,40.5268,12200.0
2006-04-24 14:10:00,69.74,69.74,69.67,69.68,12300.0,40.5384,40.5384,40.4977,40.5035,12300.0
2006-04-24 14:15:00,69.69,69.73,69.66,69.72,7600.0,40.5093,40.5326,40.4919,40.5268,7600.0
2006-04-24 14:20:00,69.72,69.75,69.69,69.7,9700.0,40.5268,40.5442,40.5093,40.5151,9700.0
2006-04-24 14:25:00,69.7,69.71,69.66,69.7,7400.0,40.5151,40.521,40.4919,40.5151,7400.0
2006-04-24 14:30:00,69.68,69.7,69.67,69.67,7200.0,40.5035,40.5151,40.4977,40.4977,7200.0
2006-04-24 14:35:00,69.68,69.68,69.64,69.67,8700.0,40.5035,40.5035,40.4803,40.4977,8700.0
2006-04-24 14:40:00,69.7,69.7,69.63,69.63,10900.0,40.5151,40.5151,40.4745,40.4745,10900.0
2006-04-24 14:45:00,69.64,69.66,69.63,69.65,5700.0,40.4803,40.4919,40.4745,40.4861,5700.0
2006-04-24 14:50:00,69.65,69.71,69.65,69.71,9100.0,40.4861,40.521,40.4861,40.521,9100.0
2006-04-24 14:55:00,69.71,69.74,69.7,69.73,10900.0,40.521,40.5384,40.5151,40.5326,10900.0
2006-04-24 15:00:00,69.73,69.8,69.71,69.79,18700.0,40.5326,40.5733,40.521,40.5675,18700.0
2006-04-24 15:05:00,69.79,69.79,69.73,69.78,13500.0,40.5675,40.5675,40.5326,40.5616,13500.0
2006-04-24 15:10:00,69.76,69.76,69.71,69.75,10100.0,40.55,40.55,40.521,40.5442,10100.0
2006-04-24 15:15:00,69.75,69.77,69.72,69.77,8600.0,40.5442,40.5558,40.5268,40.5558,8600.0
2006-04-24 15:20:00,69.77,69.78,69.73,69.76,11500.0,40.5558,40.5616,40.5326,40.55,11500.0
2006-04-24 15:25:00,69.75,69.81,69.72,69.79,14300.0,40.5442,40.5791,40.5268,40.5675,14300.0
2006-04-24 15:30:00,69.78,69.92,69.77,69.8,21800.0,40.5616,40.643,40.5558,40.5733,21800.0
2006-04-24 15:35:00,69.8,69.82,69.72,69.82,15500.0,40.5733,40.5849,40.5268,40.5849,15500.0
2006-04-24 15:40:00,69.83,69.84,69.75,69.77,16200.0,40.5907,40.5965,40.5442,40.5558,16200.0
2006-04-24 15:45:00,69.76,69.79,69.73,69.77,8700.0,40.55,40.5675,40.5326,40.5558,8700.0
2006-04-24 15:50:00,69.76,69.78,69.69,69.69,15200.0,40.55,40.5616,40.5093,40.5093,15200.0
2006-04-24 15:55:00,69.69,69.7,69.6,69.63,32600.0,40.5093,40.5151,40.457,40.4745,32600.0
2006-04-25 09:30:00,69.61,69.66,69.31,69.33,30200.0,40.4628,40.4919,40.2884,40.3001,30200.0
2006-04-25 09:35:00,69.37,69.38,69.23,69.38,10400.0,40.3233,40.3291,40.2419,40.3291,10400.0
2006-04-25 09:40:00,69.39,69.62,69.38,69.61,8000.0,40.3349,40.4686,40.3291,40.4628,8000.0
2006-04-25 09:45:00,69.57,69.62,69.53,69.53,44500.0,40.4396,40.4686,40.4163,40.4163,44500.0
2006-04-25 09:50:00,69.51,69.53,69.38,69.39,27900.0,40.4047,40.4163,40.3291,40.3349,27900.0
2006-04-25 09:55:00,69.38,69.4,69.32,69.32,16100.0,40.3291,40.3408,40.2943,40.2943,16100.0
2006-04-25 10:00:00,69.34,69.4,69.26,69.33,25100.0,40.3059,40.3408,40.2594,40.3001,25100.0
2006-04-25 10:05:00,69.34,69.39,69.34,69.38,15800.0,40.3059,40.3349,40.3059,40.3291,15800.0
2006-04-25 10:10:00,69.38,69.48,69.36,69.37,25000.0,40.3291,40.3873,40.3175,40.3233,25000.0
2006-04-25 10:15:00,69.37,69.37,69.3,69.35,18300.0,40.3233,40.3233,40.2826,40.3117,18300.0
2006-04-25 10:20:00,69.35,69.35,69.31,69.31,27800.0,40.3117,40.3117,40.2884,40.2884,27800.0
2006-04-25 10:25:00,69.31,69.39,69.31,69.39,50600.0,40.2884,40.3349,40.2884,40.3349,50600.0
2006-04-25 10:30:00,69.41,69.41,69.33,69.41,14200.0,40.3466,40.3466,40.3001,40.3466,14200.0
2006-04-25 10:35:00,69.38,69.4,69.32,69.33,20300.0,40.3291,40.3408,40.2943,40.3001,20300.0
2006-04-25 10:40:00,69.32,69.37,69.27,69.35,125200.0,40.2943,40.3233,40.2652,40.3117,125200.0
2006-04-25 10:45:00,69.37,69.48,69.36,69.4,62700.0,40.3233,40.3873,40.3175,40.3408,62700.0
2006-04-25 10:50:00,69.42,69.42,69.33,69.36,44100.0,40.3524,40.3524,40.3001,40.3175,44100.0
2006-04-25 10:55:00,69.36,69.43,69.27,69.28,16500.0,40.3175,40.3582,40.2652,40.271,16500.0
2006-04-25 11:00:00,69.29,69.41,69.29,69.4,10200.0,40.2768,40.3466,40.2768,40.3408,10200.0
2006-04-25 11:05:00,69.41,69.44,69.35,69.43,15400.0,40.3466,40.364,40.3117,40.3582,15400.0
2006-04-25 11:10:00,69.43,69.44,69.35,69.35,9400.0,40.3582,40.364,40.3117,40.3117,9400.0
2006-04-25 11:15:00,69.36,69.4,69.32,69.36,29100.0,40.3175,40.3408,40.2943,40.3175,29100.0
2006-04-25 11:20:00,69.36,69.41,69.34,69.36,9800.0,40.3175,40.3466,40.3059,40.3175,9800.0
2006-04-25 11:25:00,69.35,69.46,69.35,69.46,14100.0,40.3117,40.3756,40.3117,40.3756,14100.0
2006-04-25 11:30:00,69.45,69.51,69.4,69.49,12500.0,40.3698,40.4047,40.3408,40.3931,12500.0
2006-04-25 11:35:00,69.49,69.5,69.31,69.31,15500.0,40.3931,40.3989,40.2884,40.2884,15500.0
2006-04-25 11:40:00,69.31,69.32,69.24,69.29,14000.0,40.2884,40.2943,40.2478,40.2768,14000.0
2006-04-25 11:45:00,69.29,69.29,69.24,69.26,17000.0,40.2768,40.2768,40.2478,40.2594,17000.0
2006-04-25 11:50:00,69.26,69.26,69.23,69.25,23600.0,40.2594,40.2594,40.2419,40.2536,23600.0
2006-04-25 11:55:00,69.25,69.31,69.23,69.24,20400.0,40.2536,40.2884,40.2419,40.2478,20400.0
2006-04-25 12:00:00,69.23,69.23,69.11,69.14,10300.0,40.2419,40.2419,40.1722,40.1896,10300.0
2006-04-25 12:05:00,69.14,69.25,69.13,69.21,12600.0,40.1896,40.2536,40.1838,40.2303,12600.0
2006-04-25 12:10:00,69.22,69.23,69.19,69.23,12400.0,40.2361,40.2419,40.2187,40.2419,12400.0
2006-04-25 12:15:00,69.22,69.31,69.22,69.31,6600.0,40.2361,40.2884,40.2361,40.2884,6600.0
2006-04-25 12:20:00,69.29,69.31,69.24,69.3,6300.0,40.2768,40.2884,40.2478,40.2826,6300.0
2006-04-25 12:25:00,69.3,69.37,69.3,69.35,7600.0,40.2826,40.3233,40.2826,40.3117,7600.0
2006-04-25 12:30:00,69.35,69.41,69.35,69.41,5900.0,40.3117,40.3466,40.3117,40.3466,5900.0
2006-04-25 12:35:00,69.41,69.42,69.38,69.39,8300.0,40.3466,40.3524,40.3291,40.3349,8300.0
2006-04-25 12:40:00,69.4,69.46,69.38,69.41,7700.0,40.3408,40.3756,40.3291,40.3466,7700.0
2006-04-25 12:45:00,69.39,69.4,69.35,69.35,7100.0,40.3349,40.3408,40.3117,40.3117,7100.0
2006-04-25 12:50:00,69.36,69.42,69.32,69.4,3700.0,40.3175,40.3524,40.2943,40.3408,3700.0
2006-04-25 12:55:00,69.42,69.44,69.36,69.43,6400.0,40.3524,40.364,40.3175,40.3582,6400.0
2006-04-25 13:00:00,69.43,69.43,69.29,69.39,8600.0,40.3582,40.3582,40.2768,40.3349,8600.0
2006-04-25 13:05:00,69.39,69.47,69.38,69.41,21400.0,40.3349,40.3814,40.3291,40.3466,21400.0
2006-04-25 13:10:00,69.41,69.41,69.32,69.36,7600.0,40.3466,40.3466,40.2943,40.3175,7600.0
2006-04-25 13:15:00,69.35,69.44,69.34,69.44,5700.0,40.3117,40.364,40.3059,40.364,5700.0
2006-04-25 13:20:00,69.44,69.47,69.41,69.42,10300.0,40.364,40.3814,40.3466,40.3524,10300.0
2006-04-25 13:25:00,69.4,69.4,69.23,69.34,10800.0,40.3408,40.3408,40.2419,40.3059,10800.0
2006-04-25 13:30:00,69.34,69.37,69.28,69.37,6700.0,40.3059,40.3233,40.271,40.3233,6700.0
2006-04-25 13:35:00,69.37,69.44,69.37,69.44,28800.0,40.3233,40.364,40.3233,40.364,28800.0
2006-04-25 13:40:00,69.4,69.44,69.37,69.37,9900.0,40.3408,40.364,40.3233,40.3233,9900.0
2006-04-25 13:45:00,69.38,69.43,69.32,69.41,8400.0,40.3291,40.3582,40.2943,40.3466,8400.0
2006-04-25 13:50:00,69.4,69.47,69.33,69.33,6400.0,40.3408,40.3814,40.3001,40.3001,6400.0
2006-04-25 13:55:00,69.34,69.34,69.27,69.3,4900.0,40.3059,40.3059,40.2652,40.2826,4900.0
2006-04-25 14:00:00,69.3,69.34,69.24,69.27,6000.0,40.2826,40.3059,40.2478,40.2652,6000.0
2006-04-25 14:05:00,69.26,69.33,69.25,69.33,13500.0,40.2594,40.3001,40.2536,40.3001,13500.0
2006-04-25 14:10:00,69.34,69.43,69.33,69.39,8800.0,40.3059,40.3582,40.3001,40.3349,8800.0
2006-04-25 14:15:00,69.37,69.37,69.35,69.37,27300.0,40.3233,40.3233,40.3117,40.3233,27300.0
2006-04-25 14:20:00,69.37,69.4,69.35,69.4,41400.0,40.3233,40.3408,40.3117,40.3408,41400.0
2006-04-25 14:25:00,69.4,69.41,69.36,69.38,21000.0,40.3408,40.3466,40.3175,40.3291,21000.0
2006-04-25 14:30:00,69.35,69.36,69.25,69.3,9200.0,40.3117,40.3175,40.2536,40.2826,9200.0
2006-04-25 14:35:00,69.3,69.33,69.23,69.27,10200.0,40.2826,40.3001,40.2419,40.2652,10200.0
2006-04-25 14:40:00,69.26,69.34,69.26,69.33,3800.0,40.2594,40.3059,40.2594,40.3001,3800.0
2006-04-25 14:45:00,69.33,69.5,69.33,69.36,17600.0,40.3001,40.3989,40.3001,40.3175,17600.0
2006-04-25 14:50:00,69.36,69.38,69.27,69.28,12600.0,40.3175,40.3291,40.2652,40.271,12600.0
2006-04-25 14:55:00,69.29,69.33,69.23,69.24,9600.0,40.2768,40.3001,40.2419,40.2478,9600.0
2006-04-25 15:00:00,69.24,69.33,69.2,69.32,16300.0,40.2478,40.3001,40.2245,40.2943,16300.0
2006-04-25 15:05:00,69.34,69.34,69.26,69.26,9600.0,40.3059,40.3059,40.2594,40.2594,9600.0
2006-04-25 15:10:00,69.26,69.26,69.18,69.21,10000.0,40.2594,40.2594,40.2129,40.2303,10000.0
2006-04-25 15:15:00,69.21,69.3,69.21,69.27,13000.0,40.2303,40.2826,40.2303,40.2652,13000.0
2006-04-25 15:20:00,69.27,69.36,69.27,69.33,12100.0,40.2652,40.3175,40.2652,40.3001,12100.0
2006-04-25 15:25:00,69.33,69.55,69.29,69.42,42500.0,40.3001,40.428,40.2768,40.3524,42500.0
2006-04-25 15:30:00,69.43,69.44,69.38,69.4,15200.0,40.3582,40.364,40.3291,40.3408,15200.0
2006-04-25 15:35:00,69.4,69.4,69.23,69.23,21100.0,40.3408,40.3408,40.2419,40.2419,21100.0
2006-04-25 15:40:00,69.23,69.24,69.18,69.19,15600.0,40.2419,40.2478,40.2129,40.2187,15600.0
2006-04-25 15:45:00,69.19,69.2,69.07,69.12,34500.0,40.2187,40.2245,40.1489,40.178,34500.0
2006-04-25 15:50:00,69.11,69.21,69.11,69.18,36400.0,40.1722,40.2303,40.1722,40.2129,36400.0
2006-04-25 15:55:00,69.18,69.31,69.18,69.31,34300.0,40.2129,40.2884,40.2129,40.2884,34300.0
2006-04-26 09:30:00,69.67,69.97,69.67,69.9,25900.0,40.4977,40.6721,40.4977,40.6314,25900.0
2006-04-26 09:35:00,69.85,69.85,69.69,69.78,9600.0,40.6023,40.6023,40.5093,40.5616,9600.0
2006-04-26 09:40:00,69.78,69.78,69.68,69.7,45400.0,40.5616,40.5616,40.5035,40.5151,45400.0
2006-04-26 09:45:00,69.73,69.74,69.6,69.62,20700.0,40.5326,40.5384,40.457,40.4686,20700.0
2006-04-26 09:50:00,69.62,69.71,69.58,69.71,8800.0,40.4686,40.521,40.4454,40.521,8800.0
2006-04-26 09:55:00,69.69,69.78,69.67,69.73,14300.0,40.5093,40.5616,40.4977,40.5326,14300.0
2006-04-26 10:00:00,69.76,69.78,69.48,69.74,20500.0,40.55,40.5616,40.3873,40.5384,20500.0
2006-04-26 10:05:00,69.73,69.92,69.7,69.9,25300.0,40.5326,40.643,40.5151,40.6314,25300.0
2006-04-26 10:10:00,69.9,69.9,69.79,69.79,15900.0,40.6314,40.6314,40.5675,40.5675,15900.0
2006-04-26 10:15:00,69.79,69.86,69.65,69.79,33400.0,40.5675,40.6081,40.4861,40.5675,33400.0
2006-04-26 10:20:00,69.79,69.85,69.67,69.85,10200.0,40.5675,40.6023,40.4977,40.6023,10200.0
2006-04-26 10:25:00,69.82,69.87,69.8,69.87,12200.0,40.5849,40.614,40.5733,40.614,12200.0
2006-04-26 10:30:00,69.87,69.93,69.86,69.93,20200.0,40.614,40.6488,40.6081,40.6488,20200.0
2006-04-26 10:35:00,69.93,69.95,69.77,69.82,21600.0,40.6488,40.6605,40.5558,40.5849,21600.0
2006-04-26 10:40:00,69.81,69.9,69.81,69.88,10400.0,40.5791,40.6314,40.5791,40.6198,10400.0
2006-04-26 10:45:00,69.9,69.92,69.85,69.87,8900.0,40.6314,40.643,40.6023,40.614,8900.0
2006-04-26 10:50:00,69.89,69.92,69.85,69.9,6900.0,40.6256,40.643,40.6023,40.6314,6900.0
2006-04-26 10:55:00,69.85,69.88,69.78,69.8,10000.0,40.6023,40.6198,40.5616,40.5733,10000.0
2006-04-26 11:00:00,69.8,69.86,69.77,69.85,9200.0,40.5733,40.6081,40.5558,40.6023,9200.0
2006-04-26 11:05:00,69.83,69.85,69.8,69.8,12600.0,40.5907,40.6023,40.5733,40.5733,12600.0
2006-04-26 11:10:00,69.8,69.84,69.8,69.82,20100.0,40.5733,40.5965,40.5733,40.5849,20100.0
2006-04-26 11:15:00,69.82,69.91,69.81,69.86,38400.0,40.5849,40.6372,40.5791,40.6081,38400.0
2006-04-26 11:20:00,69.89,69.89,69.78,69.79,13300.0,40.6256,40.6256,40.5616,40.5675,13300.0
2006-04-26 11:25:00,69.78,69.82,69.73,69.81,20900.0,40.5616,40.5849,40.5326,40.5791,20900.0
2006-04-26 11:30:00,69.83,69.92,69.78,69.84,18100.0,40.5907,40.643,40.5616,40.5965,18100.0
2006-04-26 11:35:00,69.83,69.9,69.8,69.9,12300.0,40.5907,40.6314,40.5733,40.6314,12300.0
2006-04-26 11:40:00,69.9,69.9,69.85,69.88,24200.0,40.6314,40.6314,40.6023,40.6198,24200.0
2006-04-26 11:45:00,69.88,69.91,69.87,69.87,8200.0,40.6198,40.6372,40.614,40.614,8200.0
2006-04-26 11:50:00,69.87,69.89,69.85,69.85,8300.0,40.614,40.6256,40.6023,40.6023,8300.0
2006-04-26 11:55:00,69.9,69.91,69.86,69.86,35900.0,40.6314,40.6372,40.6081,40.6081,35900.0
2006-04-26 12:00:00,69.86,69.89,69.83,69.89,7200.0,40.6081,40.6256,40.5907,40.6256,7200.0
2006-04-26 12:05:00,69.86,69.9,69.81,69.88,16500.0,40.6081,40.6314,40.5791,40.6198,16500.0
2006-04-26 12:10:00,69.87,69.95,69.87,69.95,14800.0,40.614,40.6605,40.614,40.6605,14800.0
2006-04-26 12:15:00,69.91,69.95,69.89,69.95,10300.0,40.6372,40.6605,40.6256,40.6605,10300.0
2006-04-26 12:20:00,69.95,69.95,69.93,69.95,9100.0,40.6605,40.6605,40.6488,40.6605,9100.0
2006-04-26 12:25:00,69.95,69.97,69.92,69.95,71000.0,40.6605,40.6721,40.643,40.6605,71000.0
2006-04-26 12:30:00,69.94,69.95,69.91,69.94,8200.0,40.6547,40.6605,40.6372,40.6547,8200.0
2006-04-26 12:35:00,69.94,69.97,69.9,69.9,18500.0,40.6547,40.6721,40.6314,40.6314,18500.0
2006-04-26 12:40:00,69.92,69.95,69.9,69.94,11400.0,40.643,40.6605,40.6314,40.6547,11400.0
2006-04-26 12:45:00,69.93,69.94,69.92,69.92,7500.0,40.6488,40.6547,40.643,40.643,7500.0
2006-04-26 12:50:00,69.92,69.94,69.91,69.93,5300.0,40.643,40.6547,40.6372,40.6488,5300.0
2006-04-26 12:55:00,69.92,69.95,69.92,69.94,4400.0,40.643,40.6605,40.643,40.6547,4400.0
2006-04-26 13:00:00,69.95,69.96,69.92,69.94,15300.0,40.6605,40.6663,40.643,40.6547,15300.0
2006-04-26 13:05:00,69.93,69.95,69.92,69.92,5200.0,40.6488,40.6605,40.643,40.643,5200.0
2006-04-26 13:10:00,69.93,69.93,69.88,69.89,23000.0,40.6488,40.6488,40.6198,40.6256,23000.0
2006-04-26 13:15:00,69.89,69.95,69.83,69.9,16600.0,40.6256,40.6605,40.5907,40.6314,16600.0
2006-04-26 13:20:00,69.91,69.92,69.85,69.87,7500.0,40.6372,40.643,40.6023,40.614,7500.0
2006-04-26 13:25:00,69.88,69.89,69.8,69.83,5700.0,40.6198,40.6256,40.5733,40.5907,5700.0
2006-04-26 13:30:00,69.83,69.92,69.8,69.9,12300.0,40.5907,40.643,40.5733,40.6314,12300.0
2006-04-26 13:35:00,69.91,69.95,69.89,69.94,21700.0,40.6372,40.6605,40.6256,40.6547,21700.0
2006-04-26 13:40:00,69.91,69.94,69.91,69.94,5600.0,40.6372,40.6547,40.6372,40.6547,5600.0
2006-04-26 13:45:00,69.94,69.97,69.93,69.96,6900.0,40.6547,40.6721,40.6488,40.6663,6900.0
2006-04-26 13:50:00,69.95,69.98,69.95,69.96,8000.0,40.6605,40.6779,40.6605,40.6663,8000.0
2006-04-26 13:55:00,69.95,69.98,69.95,69.97,11700.0,40.6605,40.6779,40.6605,40.6721,11700.0
2006-04-26 14:00:00,69.96,69.99,69.9,69.91,26400.0,40.6663,40.6837,40.6314,40.6372,26400.0
2006-04-26 14:05:00,69.91,69.95,69.87,69.94,15700.0,40.6372,40.6605,40.614,40.6547,15700.0
2006-04-26 14:10:00,69.94,69.99,69.94,69.97,15900.0,40.6547,40.6837,40.6547,40.6721,15900.0
2006-04-26 14:15:00,69.97,69.99,69.92,69.95,15400.0,40.6721,40.6837,40.643,40.6605,15400.0
2006-04-26 14:20:00,69.95,69.97,69.94,69.96,12500.0,40.6605,40.6721,40.6547,40.6663,12500.0
2006-04-26 14:25:00,69.97,69.99,69.93,69.98,11300.0,40.6721,40.6837,40.6488,40.6779,11300.0
2006-04-26 14:30:00,69.99,70.0,69.96,69.97,5700.0,40.6837,40.6895,40.6663,40.6721,5700.0
2006-04-26 14:35:00,69.95,69.98,69.92,69.98,8100.0,40.6605,40.6779,40.643,40.6779,8100.0
2006-04-26 14:40:00,69.97,69.99,69.94,69.97,12800.0,40.6721,40.6837,40.6547,40.6721,12800.0
2006-04-26 14:45:00,69.96,69.97,69.94,69.94,8700.0,40.6663,40.6721,40.6547,40.6547,8700.0
2006-04-26 14:50:00,69.94,69.96,69.92,69.94,12500.0,40.6547,40.6663,40.643,40.6547,12500.0
2006-04-26 14:55:00,69.92,69.97,69.9,69.97,21800.0,40.643,40.6721,40.6314,40.6721,21800.0
2006-04-26 15:00:00,69.97,70.0,69.93,69.95,14200.0,40.6721,40.6895,40.6488,40.6605,14200.0
2006-04-26 15:05:00,69.94,69.99,69.94,69.96,5900.0,40.6547,40.6837,40.6547,40.6663,5900.0
2006-04-26 15:10:00,69.97,69.97,69.9,69.92,13100.0,40.6721,40.6721,40.6314,40.643,13100.0
2006-04-26 15:15:00,69.91,69.91,69.81,69.88,19100.0,40.6372,40.6372,40.5791,40.6198,19100.0
2006-04-26 15:20:00,69.87,69.89,69.83,69.85,8100.0,40.614,40.6256,40.5907,40.6023,8100.0
2006-04-26 15:25:00,69.84,69.85,69.77,69.78,23700.0,40.5965,40.6023,40.5558,40.5616,23700.0
2006-04-26 15:30:00,69.77,69.85,69.77,69.83,13600.0,40.5558,40.6023,40.5558,40.5907,13600.0
2006-04-26 15:35:00,69.85,69.9,69.81,69.9,16800.0,40.6023,40.6314,40.5791,40.6314,16800.0
2006-04-26 15:40:00,69.9,70.0,69.89,70.0,21400.0,40.6314,40.6895,40.6256,40.6895,21400.0
2006-04-26 15:45:00,69.98,69.99,69.85,69.86,58200.0,40.6779,40.6837,40.6023,40.6081,58200.0
2006-04-26 15:50:00,69.85,69.92,69.85,69.9,18600.0,40.6023,40.643,40.6023,40.6314,18600.0
2006-04-26 15:55:00,69.9,69.98,69.9,69.96,16900.0,40.6314,40.6779,40.6314,40.6663,16900.0
2006-04-27 09:30:00,69.51,69.63,69.41,69.56,18800.0,40.4047,40.4745,40.3466,40.4338,18800.0
2006-04-27 09:35:00,69.64,69.71,69.53,69.63,8200.0,40.4803,40.521,40.4163,40.4745,8200.0
2006-04-27 09:40:00,69.62,69.85,69.62,69.85,7600.0,40.4686,40.6023,40.4686,40.6023,7600.0
2006-04-27 09:45:00,69.86,69.86,69.7,69.78,13900.0,40.6081,40.6081,40.5151,40.5616,13900.0
2006-04-27 09:50:00,69.72,69.74,69.63,69.66,18300.0,40.5268,40.5384,40.4745,40.4919,18300.0
2006-04-27 09:55:00,69.65,69.77,69.59,69.7,13100.0,40.4861,40.5558,40.4512,40.5151,13100.0
2006-04-27 10:00:00,69.68,70.17,69.67,70.11,60000.0,40.5035,40.7883,40.4977,40.7535,60000.0
2006-04-27 10:05:00,70.16,70.29,70.07,70.26,42100.0,40.7825,40.8581,40.7302,40.8407,42100.0
2006-04-27 10:10:00,70.23,70.3,70.18,70.2,40700.0,40.8232,40.8639,40.7942,40.8058,40700.0
2006-04-27 10:15:00,70.21,70.26,70.09,70.09,35500.0,40.8116,40.8407,40.7418,40.7418,35500.0
2006-04-27 10:20:00,70.08,70.14,70.0,70.07,43900.0,40.736,40.7709,40.6895,40.7302,43900.0
2006-04-27 10:25:00,70.11,70.15,70.02,70.11,34200.0,40.7535,40.7767,40.7012,40.7535,34200.0
2006-04-27 10:30:00,70.12,70.15,70.0,70.01,22900.0,40.7593,40.7767,40.6895,40.6953,22900.0
2006-04-27 10:35:00,69.99,70.11,69.97,70.01,14300.0,40.6837,40.7535,40.6721,40.6953,14300.0
2006-04-27 10:40:00,70.01,70.04,69.95,70.01,10200.0,40.6953,40.7128,40.6605,40.6953,10200.0
2006-04-27 10:45:00,70.04,70.15,69.94,70.15,12800.0,40.7128,40.7767,40.6547,40.7767,12800.0
2006-04-27 10:50:00,70.15,70.15,70.07,70.1,27100.0,40.7767,40.7767,40.7302,40.7477,27100.0
2006-04-27 10:55:00,70.06,70.12,70.04,70.05,25600.0,40.7244,40.7593,40.7128,40.7186,25600.0
2006-04-27 11:00:00,70.05,70.15,70.02,70.15,16500.0,40.7186,40.7767,40.7012,40.7767,16500.0
2006-04-27 11:05:00,70.14,70.2,70.1,70.15,21000.0,40.7709,40.8058,40.7477,40.7767,21000.0
2006-04-27 11:10:00,70.15,70.2,70.13,70.17,32600.0,40.7767,40.8058,40.7651,40.7883,32600.0
2006-04-27 11:15:00,70.17,70.17,70.06,70.06,29300.0,40.7883,40.7883,40.7244,40.7244,29300.0
2006-04-27 11:20:00,70.06,70.2,70.06,70.2,58300.0,40.7244,40.8058,40.7244,40.8058,58300.0
2006-04-27 11:25:00,70.2,70.22,70.18,70.21,31000.0,40.8058,40.8174,40.7942,40.8116,31000.0
2006-04-27 11:30:00,70.2,70.3,70.19,70.26,20500.0,40.8058,40.8639,40.8,40.8407,20500.0
2006-04-27 11:35:00,70.27,70.35,70.21,70.25,24500.0,40.8465,40.893,40.8116,40.8348,24500.0
2006-04-27 11:40:00,70.25,70.26,70.13,70.22,10100.0,40.8348,40.8407,40.7651,40.8174,10100.0
2006-04-27 11:45:00,70.19,70.28,70.19,70.23,10200.0,40.8,40.8523,40.8,40.8232,10200.0
2006-04-27 11:50:00,70.24,70.29,70.23,70.28,10600.0,40.829,40.8581,40.8232,40.8523,10600.0
2006-04-27 11:55:00,70.28,70.29,70.17,70.26,14900.0,40.8523,40.8581,40.7883,40.8407,14900.0
2006-04-27 12:00:00,70.26,70.36,70.26,70.32,33700.0,40.8407,40.8988,40.8407,40.8755,33700.0
2006-04-27 12:05:00,70.35,70.4,70.3,70.3,22700.0,40.893,40.922,40.8639,40.8639,22700.0
2006-04-27 12:10:00,70.34,70.44,70.34,70.44,13500.0,40.8872,40.9453,40.8872,40.9453,13500.0
2006-04-27 12:15:00,70.44,70.5,70.4,70.48,23200.0,40.9453,40.9802,40.922,40.9685,23200.0
2006-04-27 12:20:00,70.48,70.5,70.46,70.48,11800.0,40.9685,40.9802,40.9569,40.9685,11800.0
2006-04-27 12:25:00,70.49,70.57,70.47,70.57,20400.0,40.9744,41.0209,40.9627,41.0209,20400.0
2006-04-27 12:30:00,70.57,70.67,70.57,70.67,19800.0,41.0209,41.079,41.0209,41.079,19800.0
2006-04-27 12:35:00,70.68,70.69,70.67,70.68,10100.0,41.0848,41.0906,41.079,41.0848,10100.0
2006-04-27 12:40:00,70.67,70.68,70.59,70.62,13400.0,41.079,41.0848,41.0325,41.0499,13400.0
2006-04-27 12:45:00,70.62,70.64,70.6,70.6,8700.0,41.0499,41.0615,41.0383,41.0383,8700.0
2006-04-27 12:50:00,70.59,70.59,70.51,70.52,30900.0,41.0325,41.0325,40.986,40.9918,30900.0
2006-04-27 12:55:00,70.51,70.54,70.42,70.43,18600.0,40.986,41.0034,40.9337,40.9395,18600.0
2006-04-27 13:00:00,70.41,70.46,70.35,70.42,11400.0,40.9279,40.9569,40.893,40.9337,11400.0
2006-04-27 13:05:00,70.42,70.44,70.35,70.44,20700.0,40.9337,40.9453,40.893,40.9453,20700.0
2006-04-27 13:10:00,70.45,70.47,70.4,70.45,13800.0,40.9511,40.9627,40.922,40.9511,13800.0
2006-04-27 13:15:00,70.43,70.48,70.43,70.47,13100.0,40.9395,40.9685,40.9395,40.9627,13100.0
2006-04-27 13:20:00,70.47,70.48,70.4,70.47,12800.0,40.9627,40.9685,40.922,40.9627,12800.0
2006-04-27 13:25:00,70.48,70.5,70.46,70.48,11400.0,40.9685,40.9802,40.9569,40.9685,11400.0
2006-04-27 13:30:00,70.49,70.5,70.41,70.41,8500.0,40.9744,40.9802,40.9279,40.9279,8500.0
2006-04-27 13:35:00,70.41,70.41,70.3,70.33,6600.0,40.9279,40.9279,40.8639,40.8813,6600.0
2006-04-27 13:40:00,70.32,70.37,70.3,70.37,4000.0,40.8755,40.9046,40.8639,40.9046,4000.0
2006-04-27 13:45:00,70.37,70.38,70.3,70.31,8100.0,40.9046,40.9104,40.8639,40.8697,8100.0
2006-04-27 13:50:00,70.3,70.4,70.27,70.39,11500.0,40.8639,40.922,40.8465,40.9162,11500.0
2006-04-27 13:55:00,70.38,70.39,70.33,70.35,10100.0,40.9104,40.9162,40.8813,40.893,10100.0
2006-04-27 14:00:00,70.36,70.36,70.31,70.33,16800.0,40.8988,40.8988,40.8697,40.8813,16800.0
2006-04-27 14:05:00,70.34,70.45,70.33,70.43,27600.0,40.8872,40.9511,40.8813,40.9395,27600.0
2006-04-27 14:10:00,70.45,70.46,70.29,70.29,14500.0,40.9511,40.9569,40.8581,40.8581,14500.0
2006-04-27 14:15:00,70.3,70.32,70.25,70.25,25600.0,40.8639,40.8755,40.8348,40.8348,25600.0
2006-04-27 14:20:00,70.25,70.37,70.25,70.34,13900.0,40.8348,40.9046,40.8348,40.8872,13900.0
2006-04-27 14:25:00,70.34,70.49,70.34,70.47,11800.0,40.8872,40.9744,40.8872,40.9627,11800.0
2006-04-27 14:30:00,70.46,70.46,70.35,70.37,13300.0,40.9569,40.9569,40.893,40.9046,13300.0
2006-04-27 14:35:00,70.38,70.5,70.38,70.5,14400.0,40.9104,40.9802,40.9104,40.9802,14400.0
2006-04-27 14:40:00,70.48,70.58,70.46,70.55,41000.0,40.9685,41.0267,40.9569,41.0092,41000.0
2006-04-27 14:45:00,70.56,70.66,70.56,70.65,20900.0,41.015,41.0732,41.015,41.0674,20900.0
2006-04-27 14:50:00,70.65,70.74,70.64,70.72,24100.0,41.0674,41.1197,41.0615,41.108,24100.0
2006-04-27 14:55:00,70.72,70.74,70.68,70.69,12400.0,41.108,41.1197,41.0848,41.0906,12400.0
2006-04-27 15:00:00,70.7,70.78,70.68,70.77,21000.0,41.0964,41.1429,41.0848,41.1371,21000.0
2006-04-27 15:05:00,70.76,70.79,70.7,70.78,27300.0,41.1313,41.1487,41.0964,41.1429,27300.0
2006-04-27 15:10:00,70.77,70.8,70.71,70.79,20200.0,41.1371,41.1546,41.1022,41.1487,20200.0
2006-04-27 15:15:00,70.78,70.8,70.74,70.76,19800.0,41.1429,41.1546,41.1197,41.1313,19800.0
2006-04-27 15:20:00,70.76,70.77,70.66,70.68,16400.0,41.1313,41.1371,41.0732,41.0848,16400.0
2006-04-27 15:25:00,70.65,70.65,70.51,70.53,11800.0,41.0674,41.0674,40.986,40.9976,11800.0
2006-04-27 15:30:00,70.53,70.56,70.52,70.53,11400.0,40.9976,41.015,40.9918,40.9976,11400.0
2006-04-27 15:35:00,70.53,70.54,70.27,70.49,64700.0,40.9976,41.0034,40.8465,40.9744,64700.0
2006-04-27 15:40:00,70.49,70.54,70.49,70.52,17100.0,40.9744,41.0034,40.9744,40.9918,17100.0
2006-04-27 15:45:00,70.52,70.54,70.5,70.54,16200.0,40.9918,41.0034,40.9802,41.0034,16200.0
2006-04-27 15:50:00,70.54,70.6,70.54,70.57,22200.0,41.0034,41.0383,41.0034,41.0209,22200.0
2006-04-27 15:55:00,70.57,70.62,70.57,70.6,76000.0,41.0209,41.0499,41.0209,41.0383,76000.0
2006-04-28 09:30:00,70.45,70.45,70.39,70.39,24100.0,40.9511,40.9511,40.9162,40.9162,24100.0
2006-04-28 09:35:00,70.39,70.7,70.39,70.62,24400.0,40.9162,41.0964,40.9162,41.0499,24400.0
2006-04-28 09:40:00,70.62,70.66,70.58,70.63,14500.0,41.0499,41.0732,41.0267,41.0557,14500.0
2006-04-28 09:45:00,70.65,70.73,70.59,70.7,50100.0,41.0674,41.1139,41.0325,41.0964,50100.0
2006-04-28 09:50:00,70.7,70.76,70.65,70.72,11300.0,41.0964,41.1313,41.0674,41.108,11300.0
2006-04-28 09:55:00,70.74,70.79,70.71,70.74,16900.0,41.1197,41.1487,41.1022,41.1197,16900.0
2006-04-28 10:00:00,70.74,70.98,70.74,70.97,33700.0,41.1197,41.2592,41.1197,41.2534,33700.0
2006-04-28 10:05:00,70.94,71.04,70.88,71.0,34700.0,41.2359,41.2941,41.2011,41.2708,34700.0
2006-04-28 10:10:00,71.01,71.1,70.99,71.1,31400.0,41.2766,41.3289,41.265,41.3289,31400.0
2006-04-28 10:15:00,71.1,71.29,71.1,71.22,31800.0,41.3289,41.4394,41.3289,41.3987,31800.0
2006-04-28 10:20:00,71.25,71.34,71.25,71.29,13400.0,41.4161,41.4684,41.4161,41.4394,13400.0
2006-04-28 10:25:00,71.3,71.31,71.21,71.29,20100.0,41.4452,41.451,41.3929,41.4394,20100.0
2006-04-28 10:30:00,71.29,71.4,71.25,71.38,23500.0,41.4394,41.5033,41.4161,41.4917,23500.0
2006-04-28 10:35:00,71.38,71.41,71.34,71.35,23500.0,41.4917,41.5091,41.4684,41.4743,23500.0
2006-04-28 10:40:00,71.36,71.44,71.36,71.37,18800.0,41.4801,41.5266,41.4801,41.4859,18800.0
2006-04-28 10:45:00,71.36,71.4,71.31,71.38,11900.0,41.4801,41.5033,41.451,41.4917,11900.0
2006-04-28 10:50:00,71.39,71.5,71.39,71.43,25800.0,41.4975,41.5614,41.4975,41.5208,25800.0
2006-04-28 10:55:00,71.43,71.51,71.33,71.35,20500.0,41.5208,41.5673,41.4626,41.4743,20500.0
2006-04-28 11:00:00,71.32,71.51,71.25,71.51,20200.0,41.4568,41.5673,41.4161,41.5673,20200.0
2006-04-28 11:05:00,71.51,71.53,71.43,71.47,23200.0,41.5673,41.5789,41.5208,41.544,23200.0
2006-04-28 11:10:00,71.48,71.5,71.29,71.32,27100.0,41.5498,41.5614,41.4394,41.4568,27100.0
2006-04-28 11:15:00,71.32,71.45,71.32,71.44,25700.0,41.4568,41.5324,41.4568,41.5266,25700.0
2006-04-28 11:20:00,71.39,71.47,71.38,71.43,18700.0,41.4975,41.544,41.4917,41.5208,18700.0
2006-04-28 11:25:00,71.45,71.5,71.32,71.37,19700.0,41.5324,41.5614,41.4568,41.4859,19700.0
2006-04-28 11:30:00,71.37,71.37,71.26,71.3,7700.0,41.4859,41.4859,41.4219,41.4452,7700.0
2006-04-28 11:35:00,71.3,71.3,71.2,71.22,27600.0,41.4452,41.4452,41.3871,41.3987,27600.0
2006-04-28 11:40:00,71.21,71.21,71.18,71.2,6600.0,41.3929,41.3929,41.3754,41.3871,6600.0
2006-04-28 11:45:00,71.2,71.33,71.19,71.31,13200.0,41.3871,41.4626,41.3812,41.451,13200.0
2006-04-28 11:50:00,71.32,71.33,71.28,71.28,9800.0,41.4568,41.4626,41.4336,41.4336,9800.0
2006-04-28 11:55:00,71.28,71.35,71.28,71.35,9400.0,41.4336,41.4743,41.4336,41.4743,9400.0
2006-04-28 12:00:00,71.35,71.35,71.29,71.29,11100.0,41.4743,41.4743,41.4394,41.4394,11100.0
2006-04-28 12:05:00,71.29,71.3,71.25,71.29,5600.0,41.4394,41.4452,41.4161,41.4394,5600.0
2006-04-28 12:10:00,71.29,71.36,71.28,71.36,7000.0,41.4394,41.4801,41.4336,41.4801,7000.0
2006-04-28 12:15:00,71.35,71.37,71.26,71.28,12600.0,41.4743,41.4859,41.4219,41.4336,12600.0
2006-04-28 12:20:00,71.25,71.31,71.25,71.29,4600.0,41.4161,41.451,41.4161,41.4394,4600.0
2006-04-28 12:25:00,71.28,71.35,71.27,71.32,15700.0,41.4336,41.4743,41.4278,41.4568,15700.0
2006-04-28 12:30:00,71.31,71.33,71.28,71.28,10400.0,41.451,41.4626,41.4336,41.4336,10400.0
2006-04-28 12:35:00,71.29,71.31,71.26,71.3,10700.0,41.4394,41.451,41.4219,41.4452,10700.0
2006-04-28 12:40:00,71.27,71.3,71.2,71.22,9200.0,41.4278,41.4452,41.3871,41.3987,9200.0
2006-04-28 12:45:00,71.25,71.29,71.24,71.29,6400.0,41.4161,41.4394,41.4103,41.4394,6400.0
2006-04-28 12:50:00,71.27,71.3,71.27,71.29,4900.0,41.4278,41.4452,41.4278,41.4394,4900.0
2006-04-28 12:55:00,71.28,71.38,71.28,71.38,7700.0,41.4336,41.4917,41.4336,41.4917,7700.0
2006-04-28 13:00:00,71.38,71.42,71.36,71.41,6300.0,41.4917,41.5149,41.4801,41.5091,6300.0
2006-04-28 13:05:00,71.41,71.48,71.37,71.37,18900.0,41.5091,41.5498,41.4859,41.4859,18900.0
2006-04-28 13:10:00,71.37,71.39,71.36,71.36,10300.0,41.4859,41.4975,41.4801,41.4801,10300.0
2006-04-28 13:15:00,71.38,71.47,71.38,71.43,11000.0,41.4917,41.544,41.4917,41.5208,11000.0
2006-04-28 13:20:00,71.46,71.48,71.39,71.39,12500.0,41.5382,41.5498,41.4975,41.4975,12500.0
2006-04-28 13:25:00,71.38,71.44,71.38,71.41,7400.0,41.4917,41.5266,41.4917,41.5091,7400.0
2006-04-28 13:30:00,71.41,71.5,71.4,71.47,3300.0,41.5091,41.5614,41.5033,41.544,3300.0
2006-04-28 13:35:00,71.5,71.5,71.43,71.49,20500.0,41.5614,41.5614,41.5208,41.5556,20500.0
2006-04-28 13:40:00,71.49,71.51,71.46,71.46,14400.0,41.5556,41.5673,41.5382,41.5382,14400.0
2006-04-28 13:45:00,71.47,71.47,71.39,71.39,9700.0,41.544,41.544,41.4975,41.4975,9700.0
2006-04-28 13:50:00,71.39,71.41,71.39,71.41,10000.0,41.4975,41.5091,41.4975,41.5091,10000.0
2006-04-28 13:55:00,71.4,71.41,71.38,71.39,7300.0,41.5033,41.5091,41.4917,41.4975,7300.0
2006-04-28 14:00:00,71.4,71.44,71.37,71.38,12400.0,41.5033,41.5266,41.4859,41.4917,12400.0
2006-04-28 14:05:00,71.38,71.39,71.35,71.37,12000.0,41.4917,41.4975,41.4743,41.4859,12000.0
2006-04-28 14:10:00,71.38,71.39,71.37,71.38,6600.0,41.4917,41.4975,41.4859,41.4917,6600.0
2006-04-28 14:15:00,71.38,71.43,71.36,71.37,12500.0,41.4917,41.5208,41.4801,41.4859,12500.0
2006-04-28 14:20:00,71.37,71.38,71.29,71.29,18600.0,41.4859,41.4917,41.4394,41.4394,18600.0
2006-04-28 14:25:00,71.3,71.32,71.28,71.29,19700.0,41.4452,41.4568,41.4336,41.4394,19700.0
2006-04-28 14:30:00,71.3,71.31,71.28,71.31,8900.0,41.4452,41.451,41.4336,41.451,8900.0
2006-04-28 14:35:00,71.31,71.35,71.3,71.31,16200.0,41.451,41.4743,41.4452,41.451,16200.0
2006-04-28 14:40:00,71.32,71.32,71.26,71.27,15500.0,41.4568,41.4568,41.4219,41.4278,15500.0
2006-04-28 14:45:00,71.28,71.36,71.28,71.36,10000.0,41.4336,41.4801,41.4336,41.4801,10000.0
2006-04-28 14:50:00,71.36,71.4,71.36,71.4,16400.0,41.4801,41.5033,41.4801,41.5033,16400.0
2006-04-28 14:55:00,71.41,71.43,71.39,71.42,18900.0,41.5091,41.5208,41.4975,41.5149,18900.0
2006-04-28 15:00:00,71.42,71.46,71.41,71.46,20100.0,41.5149,41.5382,41.5091,41.5382,20100.0
2006-04-28 15:05:00,71.46,71.47,71.37,71.37,18900.0,41.5382,41.544,41.4859,41.4859,18900.0
2006-04-28 15:10:00,71.36,71.38,71.32,71.38,11200.0,41.4801,41.4917,41.4568,41.4917,11200.0
2006-04-28 15:15:00,71.37,71.41,71.35,71.4,14300.0,41.4859,41.5091,41.4743,41.5033,14300.0
2006-04-28 15:20:00,71.4,71.44,71.39,71.4,22900.0,41.5033,41.5266,41.4975,41.5033,22900.0
2006-04-28 15:25:00,71.4,71.51,71.4,71.5,24300.0,41.5033,41.5673,41.5033,41.5614,24300.0
2006-04-28 15:30:00,71.51,71.6,71.51,71.59,28000.0,41.5673,41.6196,41.5673,41.6138,28000.0
2006-04-28 15:35:00,71.59,71.65,71.57,71.63,36000.0,41.6138,41.6486,41.6021,41.637,36000.0
2006-04-28 15:40:00,71.61,71.61,71.45,71.46,27200.0,41.6254,41.6254,41.5324,41.5382,27200.0
2006-04-28 15:45:00,71.46,71.55,71.45,71.55,29200.0,41.5382,41.5905,41.5324,41.5905,29200.0
2006-04-28 15:50:00,71.56,71.56,71.5,71.52,32200.0,41.5963,41.5963,41.5614,41.5731,32200.0
2006-04-28 15:55:00,71.53,71.58,71.52,71.54,24300.0,41.5789,41.6079,41.5731,41.5847,24300.0
2006-05-01 09:30:00,71.36,71.47,71.36,71.47,35300.0,41.4801,41.544,41.4801,41.544,35300.0
2006-05-01 09:35:00,71.48,71.55,71.47,71.53,6000.0,41.5498,41.5905,41.544,41.5789,6000.0
2006-05-01 09:40:00,71.53,71.75,71.49,71.62,16300.0,41.5789,41.7068,41.5556,41.6312,16300.0
2006-05-01 09:45:00,71.65,71.88,71.64,71.82,16300.0,41.6486,41.7823,41.6428,41.7475,16300.0
2006-05-01 09:50:00,71.8,71.8,71.68,71.68,12300.0,41.7358,41.7358,41.6661,41.6661,12300.0
2006-05-01 09:55:00,71.67,71.73,71.64,71.7,10100.0,41.6603,41.6951,41.6428,41.6777,10100.0
2006-05-01 10:00:00,71.68,71.72,71.56,71.59,24600.0,41.6661,41.6893,41.5963,41.6138,24600.0
2006-05-01 10:05:00,71.62,71.64,71.48,71.57,24300.0,41.6312,41.6428,41.5498,41.6021,24300.0
2006-05-01 10:10:00,71.57,71.57,71.2,71.21,23300.0,41.6021,41.6021,41.3871,41.3929,23300.0
2006-05-01 10:15:00,71.22,71.34,71.18,71.32,12600.0,41.3987,41.4684,41.3754,41.4568,12600.0
2006-05-01 10:20:00,71.32,71.35,71.07,71.08,34200.0,41.4568,41.4743,41.3115,41.3173,34200.0
2006-05-01 10:25:00,71.07,71.14,71.01,71.09,19300.0,41.3115,41.3522,41.2766,41.3231,19300.0
2006-05-01 10:30:00,71.07,71.08,70.99,71.0,8800.0,41.3115,41.3173,41.265,41.2708,8800.0
2006-05-01 10:35:00,71.01,71.02,70.91,70.92,15300.0,41.2766,41.2824,41.2185,41.2243,15300.0
2006-05-01 10:40:00,70.91,70.93,70.83,70.83,43400.0,41.2185,41.2301,41.172,41.172,43400.0
2006-05-01 10:45:00,70.81,70.9,70.8,70.85,11600.0,41.1604,41.2127,41.1546,41.1836,11600.0
2006-05-01 10:50:00,70.86,70.89,70.81,70.84,13100.0,41.1894,41.2069,41.1604,41.1778,13100.0
2006-05-01 10:55:00,70.81,70.9,70.81,70.87,10700.0,41.1604,41.2127,41.1604,41.1952,10700.0
2006-05-01 11:00:00,70.86,70.97,70.84,70.89,16900.0,41.1894,41.2534,41.1778,41.2069,16900.0
2006-05-01 11:05:00,70.84,70.87,70.71,70.73,11700.0,41.1778,41.1952,41.1022,41.1139,11700.0
2006-05-01 11:10:00,70.69,70.77,70.68,70.77,9000.0,41.0906,41.1371,41.0848,41.1371,9000.0
2006-05-01 11:15:00,70.77,70.91,70.77,70.91,6200.0,41.1371,41.2185,41.1371,41.2185,6200.0
2006-05-01 11:20:00,70.88,70.91,70.86,70.9,8800.0,41.2011,41.2185,41.1894,41.2127,8800.0
2006-05-01 11:25:00,70.9,70.98,70.88,70.93,8700.0,41.2127,41.2592,41.2011,41.2301,8700.0
2006-05-01 11:30:00,70.92,70.98,70.86,70.97,16300.0,41.2243,41.2592,41.1894,41.2534,16300.0
2006-05-01 11:35:00,70.96,70.97,70.92,70.96,10500.0,41.2476,41.2534,41.2243,41.2476,10500.0
2006-05-01 11:40:00,70.96,70.96,70.84,70.87,10600.0,41.2476,41.2476,41.1778,41.1952,10600.0
2006-05-01 11:45:00,70.87,70.94,70.84,70.94,5800.0,41.1952,41.2359,41.1778,41.2359,5800.0
2006-05-01 11:50:00,70.93,70.99,70.93,70.99,3600.0,41.2301,41.265,41.2301,41.265,3600.0
2006-05-01 11:55:00,70.99,71.09,70.99,71.09,11500.0,41.265,41.3231,41.265,41.3231,11500.0
2006-05-01 12:00:00,71.08,71.09,70.99,70.99,8000.0,41.3173,41.3231,41.265,41.265,8000.0
2006-05-01 12:05:00,70.98,71.03,70.94,70.95,7300.0,41.2592,41.2882,41.2359,41.2417,7300.0
2006-05-01 12:10:00,70.94,70.98,70.92,70.93,5800.0,41.2359,41.2592,41.2243,41.2301,5800.0
2006-05-01 12:15:00,70.94,70.96,70.84,70.9,7300.0,41.2359,41.2476,41.1778,41.2127,7300.0
2006-05-01 12:20:00,70.89,70.93,70.85,70.92,6700.0,41.2069,41.2301,41.1836,41.2243,6700.0
2006-05-01 12:25:00,70.89,70.95,70.86,70.94,8900.0,41.2069,41.2417,41.1894,41.2359,8900.0
2006-05-01 12:30:00,70.95,70.95,70.88,70.94,7900.0,41.2417,41.2417,41.2011,41.2359,7900.0
2006-05-01 12:35:00,70.95,71.0,70.94,70.94,7000.0,41.2417,41.2708,41.2359,41.2359,7000.0
2006-05-01 12:40:00,70.94,70.99,70.94,70.99,5500.0,41.2359,41.265,41.2359,41.265,5500.0
2006-05-01 12:45:00,70.99,71.0,70.97,71.0,11100.0,41.265,41.2708,41.2534,41.2708,11100.0
2006-05-01 12:50:00,71.0,71.0,70.98,71.0,6900.0,41.2708,41.2708,41.2592,41.2708,6900.0
2006-05-01 12:55:00,71.0,71.08,70.95,71.07,13200.0,41.2708,41.3173,41.2417,41.3115,13200.0
2006-05-01 13:00:00,71.08,71.08,70.98,71.0,6400.0,41.3173,41.3173,41.2592,41.2708,6400.0
2006-05-01 13:05:00,71.0,71.08,71.0,71.06,2600.0,41.2708,41.3173,41.2708,41.3057,2600.0
2006-05-01 13:10:00,71.07,71.07,71.02,71.06,4500.0,41.3115,41.3115,41.2824,41.3057,4500.0
2006-05-01 13:15:00,71.05,71.1,71.05,71.05,3500.0,41.2999,41.3289,41.2999,41.2999,3500.0
2006-05-01 13:20:00,71.06,71.12,71.04,71.04,7600.0,41.3057,41.3406,41.2941,41.2941,7600.0
2006-05-01 13:25:00,71.04,71.07,71.03,71.03,6100.0,41.2941,41.3115,41.2882,41.2882,6100.0
2006-05-01 13:30:00,71.04,71.06,71.02,71.03,6800.0,41.2941,41.3057,41.2824,41.2882,6800.0
2006-05-01 13:35:00,71.02,71.02,70.96,70.97,7100.0,41.2824,41.2824,41.2476,41.2534,7100.0
2006-05-01 13:40:00,70.96,70.98,70.94,70.98,3500.0,41.2476,41.2592,41.2359,41.2592,3500.0
2006-05-01 13:45:00,70.97,71.02,70.97,70.99,5800.0,41.2534,41.2824,41.2534,41.265,5800.0
2006-05-01 13:50:00,71.0,71.0,70.98,70.99,7100.0,41.2708,41.2708,41.2592,41.265,7100.0
2006-05-01 13:55:00,71.0,71.0,70.98,70.99,8900.0,41.2708,41.2708,41.2592,41.265,8900.0
2006-05-01 14:00:00,70.99,71.01,70.94,70.96,6800.0,41.265,41.2766,41.2359,41.2476,6800.0
2006-05-01 14:05:00,70.94,70.98,70.94,70.97,7300.0,41.2359,41.2592,41.2359,41.2534,7300.0
2006-05-01 14:10:00,70.97,71.0,70.96,70.99,10000.0,41.2534,41.2708,41.2476,41.265,10000.0
2006-05-01 14:15:00,70.99,70.99,70.93,70.93,9800.0,41.265,41.265,41.2301,41.2301,9800.0
2006-05-01 14:20:00,70.92,70.93,70.84,70.85,10400.0,41.2243,41.2301,41.1778,41.1836,10400.0
2006-05-01 14:25:00,70.86,70.89,70.85,70.87,7300.0,41.1894,41.2069,41.1836,41.1952,7300.0
2006-05-01 14:30:00,70.88,70.89,70.81,70.82,14300.0,41.2011,41.2069,41.1604,41.1662,14300.0
2006-05-01 14:35:00,70.81,70.85,70.79,70.79,12600.0,41.1604,41.1836,41.1487,41.1487,12600.0
2006-05-01 14:40:00,70.79,70.81,70.7,70.7,19700.0,41.1487,41.1604,41.0964,41.0964,19700.0
2006-05-01 14:45:00,70.69,70.72,70.68,70.7,21600.0,41.0906,41.108,41.0848,41.0964,21600.0
2006-05-01 14:50:00,70.7,70.71,70.67,70.67,15400.0,41.0964,41.1022,41.079,41.079,15400.0
2006-05-01 14:55:00,70.68,70.71,70.65,70.68,19700.0,41.0848,41.1022,41.0674,41.0848,19700.0
2006-05-01 15:00:00,70.68,70.73,70.67,70.73,13200.0,41.0848,41.1139,41.079,41.1139,13200.0
2006-05-01 15:05:00,70.73,70.73,70.68,70.68,9200.0,41.1139,41.1139,41.0848,41.0848,9200.0
2006-05-01 15:10:00,70.67,70.7,70.65,70.7,15900.0,41.079,41.0964,41.0674,41.0964,15900.0
2006-05-01 15:15:00,70.7,70.72,70.48,70.48,44500.0,41.0964,41.108,40.9685,40.9685,44500.0
2006-05-01 15:20:00,70.46,70.48,70.1,70.24,40200.0,40.9569,40.9685,40.7477,40.829,40200.0
2006-05-01 15:25:00,70.21,70.25,70.02,70.11,26100.0,40.8116,40.8348,40.7012,40.7535,26100.0
2006-05-01 15:30:00,70.13,70.19,70.07,70.1,25900.0,40.7651,40.8,40.7302,40.7477,25900.0
2006-05-01 15:35:00,70.1,70.14,69.81,70.05,40700.0,40.7477,40.7709,40.5791,40.7186,40700.0
2006-05-01 15:40:00,70.09,70.09,69.97,70.03,45700.0,40.7418,40.7418,40.6721,40.707,45700.0
2006-05-01 15:45:00,70.05,70.22,70.04,70.19,40100.0,40.7186,40.8174,40.7128,40.8,40100.0
2006-05-01 15:50:00,70.19,70.2,70.01,70.04,41000.0,40.8,40.8058,40.6953,40.7128,41000.0
2006-05-01 15:55:00,70.05,70.13,70.03,70.07,50800.0,40.7186,40.7651,40.707,40.7302,50800.0
2006-05-02 09:30:00,70.18,70.36,70.18,70.34,21800.0,40.7942,40.8988,40.7942,40.8872,21800.0
2006-05-02 09:35:00,70.32,70.58,70.32,70.5,14200.0,40.8755,41.0267,40.8755,40.9802,14200.0
2006-05-02 09:40:00,70.49,70.61,70.45,70.61,14800.0,40.9744,41.0441,40.9511,41.0441,14800.0
2006-05-02 09:45:00,70.62,70.64,70.34,70.36,14800.0,41.0499,41.0615,40.8872,40.8988,14800.0
2006-05-02 09:50:00,70.36,70.62,70.36,70.56,13900.0,40.8988,41.0499,40.8988,41.015,13900.0
2006-05-02 09:55:00,70.56,70.73,70.56,70.66,21300.0,41.015,41.1139,41.015,41.0732,21300.0
2006-05-02 10:00:00,70.66,70.73,70.56,70.72,16100.0,41.0732,41.1139,41.015,41.108,16100.0
2006-05-02 10:05:00,70.71,70.74,70.68,70.69,11900.0,41.1022,41.1197,41.0848,41.0906,11900.0
2006-05-02 10:10:00,70.68,70.75,70.52,70.58,25700.0,41.0848,41.1255,40.9918,41.0267,25700.0
2006-05-02 10:15:00,70.51,70.64,70.47,70.51,18000.0,40.986,41.0615,40.9627,40.986,18000.0
2006-05-02 10:20:00,70.5,70.5,70.38,70.42,8700.0,40.9802,40.9802,40.9104,40.9337,8700.0
2006-05-02 10:25:00,70.42,70.68,70.41,70.62,19500.0,40.9337,41.0848,40.9279,41.0499,19500.0
2006-05-02 10:30:00,70.66,70.74,70.65,70.66,25000.0,41.0732,41.1197,41.0674,41.0732,25000.0
2006-05-02 10:35:00,70.7,70.75,70.64,70.66,18100.0,41.0964,41.1255,41.0615,41.0732,18100.0
2006-05-02 10:40:00,70.65,70.71,70.61,70.66,14800.0,41.0674,41.1022,41.0441,41.0732,14800.0
2006-05-02 10:45:00,70.66,70.8,70.63,70.78,14500.0,41.0732,41.1546,41.0557,41.1429,14500.0
2006-05-02 10:50:00,70.8,70.8,70.66,70.67,9700.0,41.1546,41.1546,41.0732,41.079,9700.0
2006-05-02 10:55:00,70.71,70.74,70.67,70.69,6600.0,41.1022,41.1197,41.079,41.0906,6600.0
2006-05-02 11:00:00,70.72,70.73,70.6,70.68,12200.0,41.108,41.1139,41.0383,41.0848,12200.0
2006-05-02 11:05:00,70.66,70.75,70.6,70.68,10600.0,41.0732,41.1255,41.0383,41.0848,10600.0
2006-05-02 11:10:00,70.68,70.69,70.6,70.6,19600.0,41.0848,41.0906,41.0383,41.0383,19600.0
2006-05-02 11:15:00,70.62,70.76,70.58,70.68,14000.0,41.0499,41.1313,41.0267,41.0848,14000.0
2006-05-02 11:20:00,70.66,70.7,70.66,70.66,7200.0,41.0732,41.0964,41.0732,41.0732,7200.0
2006-05-02 11:25:00,70.68,70.69,70.59,70.68,30800.0,41.0848,41.0906,41.0325,41.0848,30800.0
2006-05-02 11:30:00,70.69,70.72,70.5,70.5,29800.0,41.0906,41.108,40.9802,40.9802,29800.0
2006-05-02 11:35:00,70.5,70.52,70.48,70.48,12600.0,40.9802,40.9918,40.9685,40.9685,12600.0
2006-05-02 11:40:00,70.48,70.5,70.44,70.5,4900.0,40.9685,40.9802,40.9453,40.9802,4900.0
2006-05-02 11:45:00,70.47,70.52,70.47,70.52,2200.0,40.9627,40.9918,40.9627,40.9918,2200.0
2006-05-02 11:50:00,70.52,70.52,70.49,70.52,2300.0,40.9918,40.9918,40.9744,40.9918,2300.0
2006-05-02 11:55:00,70.52,70.59,70.52,70.56,16200.0,40.9918,41.0325,40.9918,41.015,16200.0
2006-05-02 12:00:00,70.56,70.57,70.52,70.53,11200.0,41.015,41.0209,40.9918,40.9976,11200.0
2006-05-02 12:05:00,70.53,70.59,70.52,70.56,8100.0,40.9976,41.0325,40.9918,41.015,8100.0
2006-05-02 12:10:00,70.55,70.64,70.55,70.61,5400.0,41.0092,41.0615,41.0092,41.0441,5400.0
2006-05-02 12:15:00,70.64,70.64,70.62,70.64,3600.0,41.0615,41.0615,41.0499,41.0615,3600.0
2006-05-02 12:20:00,70.64,70.65,70.63,70.64,9100.0,41.0615,41.0674,41.0557,41.0615,9100.0
2006-05-02 12:25:00,70.62,70.62,70.56,70.56,8100.0,41.0499,41.0499,41.015,41.015,8100.0
2006-05-02 12:30:00,70.57,70.57,70.52,70.52,6700.0,41.0209,41.0209,40.9918,40.9918,6700.0
2006-05-02 12:35:00,70.51,70.7,70.51,70.67,40300.0,40.986,41.0964,40.986,41.079,40300.0
2006-05-02 12:40:00,70.67,70.71,70.65,70.7,19300.0,41.079,41.1022,41.0674,41.0964,19300.0
2006-05-02 12:45:00,70.7,70.7,70.62,70.64,4500.0,41.0964,41.0964,41.0499,41.0615,4500.0
2006-05-02 12:50:00,70.61,70.62,70.59,70.61,4100.0,41.0441,41.0499,41.0325,41.0441,4100.0
2006-05-02 12:55:00,70.58,70.59,70.53,70.56,9600.0,41.0267,41.0325,40.9976,41.015,9600.0
2006-05-02 13:00:00,70.56,70.64,70.56,70.6,4700.0,41.015,41.0615,41.015,41.0383,4700.0
2006-05-02 13:05:00,70.6,70.6,70.51,70.52,15800.0,41.0383,41.0383,40.986,40.9918,15800.0
2006-05-02 13:10:00,70.52,70.53,70.49,70.5,14000.0,40.9918,40.9976,40.9744,40.9802,14000.0
2006-05-02 13:15:00,70.52,70.6,70.52,70.6,10900.0,40.9918,41.0383,40.9918,41.0383,10900.0
2006-05-02 13:20:00,70.58,70.6,70.55,70.55,10900.0,41.0267,41.0383,41.0092,41.0092,10900.0
2006-05-02 13:25:00,70.56,70.56,70.51,70.54,11400.0,41.015,41.015,40.986,41.0034,11400.0
2006-05-02 13:30:00,70.55,70.57,70.48,70.52,26600.0,41.0092,41.0209,40.9685,40.9918,26600.0
2006-05-02 13:35:00,70.53,70.62,70.52,70.6,6700.0,40.9976,41.0499,40.9918,41.0383,6700.0
2006-05-02 13:40:00,70.6,70.67,70.59,70.6,14000.0,41.0383,41.079,41.0325,41.0383,14000.0
2006-05-02 13:45:00,70.61,70.67,70.6,70.67,6100.0,41.0441,41.079,41.0383,41.079,6100.0
2006-05-02 13:50:00,70.67,70.68,70.63,70.63,14600.0,41.079,41.0848,41.0557,41.0557,14600.0
2006-05-02 13:55:00,70.62,70.65,70.61,70.65,3000.0,41.0499,41.0674,41.0441,41.0674,3000.0
2006-05-02 14:00:00,70.63,70.71,70.58,70.61,11700.0,41.0557,41.1022,41.0267,41.0441,11700.0
2006-05-02 14:05:00,70.61,70.65,70.6,70.62,6600.0,41.0441,41.0674,41.0383,41.0499,6600.0
2006-05-02 14:10:00,70.62,70.64,70.6,70.61,5600.0,41.0499,41.0615,41.0383,41.0441,5600.0
2006-05-02 14:15:00,70.61,70.62,70.6,70.62,10000.0,41.0441,41.0499,41.0383,41.0499,10000.0
2006-05-02 14:20:00,70.61,70.65,70.6,70.64,7900.0,41.0441,41.0674,41.0383,41.0615,7900.0
2006-05-02 14:25:00,70.64,70.64,70.58,70.58,11200.0,41.0615,41.0615,41.0267,41.0267,11200.0
2006-05-02 14:30:00,70.58,70.61,70.56,70.61,9800.0,41.0267,41.0441,41.015,41.0441,9800.0
2006-05-02 14:35:00,70.61,70.61,70.54,70.55,14800.0,41.0441,41.0441,41.0034,41.0092,14800.0
2006-05-02 14:40:00,70.55,70.56,70.46,70.5,32000.0,41.0092,41.015,40.9569,40.9802,32000.0
2006-05-02 14:45:00,70.48,70.51,70.48,70.5,19200.0,40.9685,40.986,40.9685,40.9802,19200.0
2006-05-02 14:50:00,70.5,70.5,70.48,70.5,23500.0,40.9802,40.9802,40.9685,40.9802,23500.0
2006-05-02 14:55:00,70.5,70.55,70.42,70.54,15400.0,40.9802,41.0092,40.9337,41.0034,15400.0
2006-05-02 15:00:00,70.54,70.54,70.51,70.53,10900.0,41.0034,41.0034,40.986,40.9976,10900.0
2006-05-02 15:05:00,70.53,70.53,70.47,70.48,9400.0,40.9976,40.9976,40.9627,40.9685,9400.0
2006-05-02 15:10:00,70.47,70.51,70.47,70.5,7700.0,40.9627,40.986,40.9627,40.9802,7700.0
2006-05-02 15:15:00,70.5,70.51,70.47,70.48,11600.0,40.9802,40.986,40.9627,40.9685,11600.0
2006-05-02 15:20:00,70.48,70.5,70.45,70.48,9400.0,40.9685,40.9802,40.9511,40.9685,9400.0
2006-05-02 15:25:00,70.49,70.49,70.47,70.47,5800.0,40.9744,40.9744,40.9627,40.9627,5800.0
2006-05-02 15:30:00,70.49,70.49,70.45,70.45,12700.0,40.9744,40.9744,40.9511,40.9511,12700.0
2006-05-02 15:35:00,70.44,70.45,70.4,70.45,18600.0,40.9453,40.9511,40.922,40.9511,18600.0
2006-05-02 15:40:00,70.45,70.47,70.44,70.46,9000.0,40.9511,40.9627,40.9453,40.9569,9000.0
2006-05-02 15:45:00,70.47,70.47,70.41,70.42,21700.0,40.9627,40.9627,40.9279,40.9337,21700.0
2006-05-02 15:50:00,70.42,70.45,70.36,70.38,47700.0,40.9337,40.9511,40.8988,40.9104,47700.0
2006-05-02 15:55:00,70.39,70.4,70.36,70.36,28100.0,40.9162,40.922,40.8988,40.8988,28100.0
2006-05-03 09:30:00,70.2,70.39,70.16,70.36,13500.0,40.8058,40.9162,40.7825,40.8988,13500.0
2006-05-03 09:35:00,70.36,70.54,70.33,70.54,4800.0,40.8988,41.0034,40.8813,41.0034,4800.0
2006-05-03 09:40:00,70.54,70.54,70.42,70.45,8700.0,41.0034,41.0034,40.9337,40.9511,8700.0
2006-05-03 09:45:00,70.47,70.49,70.36,70.45,21000.0,40.9627,40.9744,40.8988,40.9511,21000.0
2006-05-03 09:50:00,70.45,70.45,70.19,70.28,12200.0,40.9511,40.9511,40.8,40.8523,12200.0
2006-05-03 09:55:00,70.28,70.37,70.22,70.35,9500.0,40.8523,40.9046,40.8174,40.893,9500.0
2006-05-03 10:00:00,70.33,70.33,70.1,70.14,12100.0,40.8813,40.8813,40.7477,40.7709,12100.0
2006-05-03 10:05:00,70.11,70.14,70.08,70.13,3500.0,40.7535,40.7709,40.736,40.7651,3500.0
2006-05-03 10:10:00,70.08,70.15,69.99,70.06,8600.0,40.736,40.7767,40.6837,40.7244,8600.0
2006-05-03 10:15:00,70.06,70.17,69.99,70.13,11800.0,40.7244,40.7883,40.6837,40.7651,11800.0
2006-05-03 10:20:00,70.19,70.19,70.09,70.16,3500.0,40.8,40.8,40.7418,40.7825,3500.0
2006-05-03 10:25:00,70.11,70.12,70.08,70.09,1100.0,40.7535,40.7593,40.736,40.7418,1100.0
2006-05-03 10:30:00,70.09,70.25,70.09,70.19,20700.0,40.7418,40.8348,40.7418,40.8,20700.0
2006-05-03 10:35:00,70.19,70.23,70.16,70.18,3400.0,40.8,40.8232,40.7825,40.7942,3400.0
2006-05-03 10:40:00,70.18,70.18,70.05,70.07,8200.0,40.7942,40.7942,40.7186,40.7302,8200.0
2006-05-03 10:45:00,70.05,70.11,69.93,69.96,8400.0,40.7186,40.7535,40.6488,40.6663,8400.0
2006-05-03 10:50:00,69.95,70.03,69.95,69.99,6500.0,40.6605,40.707,40.6605,40.6837,6500.0
2006-05-03 10:55:00,69.97,70.07,69.97,70.07,2800.0,40.6721,40.7302,40.6721,40.7302,2800.0
2006-05-03 11:00:00,70.07,70.26,70.06,70.23,16900.0,40.7302,40.8407,40.7244,40.8232,16900.0
2006-05-03 11:05:00,70.24,70.27,70.18,70.18,3200.0,40.829,40.8465,40.7942,40.7942,3200.0
2006-05-03 11:10:00,70.19,70.23,70.18,70.2,6700.0,40.8,40.8232,40.7942,40.8058,6700.0
2006-05-03 11:15:00,70.19,70.19,70.15,70.16,5700.0,40.8,40.8,40.7767,40.7825,5700.0
2006-05-03 11:20:00,70.16,70.18,70.1,70.18,5200.0,40.7825,40.7942,40.7477,40.7942,5200.0
2006-05-03 11:25:00,70.18,70.18,70.11,70.18,10500.0,40.7942,40.7942,40.7535,40.7942,10500.0
2006-05-03 11:30:00,70.18,70.2,70.14,70.18,6200.0,40.7942,40.8058,40.7709,40.7942,6200.0
2006-05-03 11:35:00,70.18,70.19,70.12,70.18,6700.0,40.7942,40.8,40.7593,40.7942,6700.0
2006-05-03 11:40:00,70.21,70.26,70.15,70.22,13300.0,40.8116,40.8407,40.7767,40.8174,13300.0
2006-05-03 11:45:00,70.21,70.3,70.17,70.3,3300.0,40.8116,40.8639,40.7883,40.8639,3300.0
2006-05-03 11:50:00,70.29,70.3,70.2,70.23,4700.0,40.8581,40.8639,40.8058,40.8232,4700.0
2006-05-03 11:55:00,70.23,70.24,70.19,70.24,2200.0,40.8232,40.829,40.8,40.829,2200.0
2006-05-03 12:00:00,70.24,70.24,70.19,70.21,11800.0,40.829,40.829,40.8,40.8116,11800.0
2006-05-03 12:05:00,70.21,70.22,70.19,70.19,1500.0,40.8116,40.8174,40.8,40.8,1500.0
2006-05-03 12:10:00,70.19,70.26,70.19,70.19,4500.0,40.8,40.8407,40.8,40.8,4500.0
2006-05-03 12:15:00,70.21,70.24,70.19,70.24,4500.0,40.8116,40.829,40.8,40.829,4500.0
2006-05-03 12:20:00,70.24,70.28,70.19,70.19,4900.0,40.829,40.8523,40.8,40.8,4900.0
2006-05-03 12:25:00,70.19,70.19,70.11,70.11,5500.0,40.8,40.8,40.7535,40.7535,5500.0
2006-05-03 12:30:00,70.11,70.12,70.06,70.06,7200.0,40.7535,40.7593,40.7244,40.7244,7200.0
2006-05-03 12:35:00,70.07,70.11,70.05,70.07,5500.0,40.7302,40.7535,40.7186,40.7302,5500.0
2006-05-03 12:40:00,70.1,70.11,70.07,70.1,4600.0,40.7477,40.7535,40.7302,40.7477,4600.0
2006-05-03 12:45:00,70.11,70.19,70.11,70.12,6600.0,40.7535,40.8,40.7535,40.7593,6600.0
2006-05-03 12:50:00,70.12,70.13,70.0,70.07,11400.0,40.7593,40.7651,40.6895,40.7302,11400.0
2006-05-03 12:55:00,70.05,70.05,70.0,70.0,4300.0,40.7186,40.7186,40.6895,40.6895,4300.0
2006-05-03 13:00:00,70.0,70.09,69.98,70.08,11700.0,40.6895,40.7418,40.6779,40.736,11700.0
2006-05-03 13:05:00,70.08,70.12,70.07,70.08,5300.0,40.736,40.7593,40.7302,40.736,5300.0
2006-05-03 13:10:00,70.07,70.1,70.05,70.05,4600.0,40.7302,40.7477,40.7186,40.7186,4600.0
2006-05-03 13:15:00,70.04,70.05,69.97,70.0,4600.0,40.7128,40.7186,40.6721,40.6895,4600.0
2006-05-03 13:20:00,69.99,70.01,69.97,69.97,5100.0,40.6837,40.6953,40.6721,40.6721,5100.0
2006-05-03 13:25:00,69.99,70.01,69.97,70.01,5400.0,40.6837,40.6953,40.6721,40.6953,5400.0
2006-05-03 13:30:00,69.99,70.02,69.94,69.94,4800.0,40.6837,40.7012,40.6547,40.6547,4800.0
2006-05-03 13:35:00,69.94,69.98,69.94,69.98,6200.0,40.6547,40.6779,40.6547,40.6779,6200.0
2006-05-03 13:40:00,69.95,69.99,69.94,69.94,4400.0,40.6605,40.6837,40.6547,40.6547,4400.0
2006-05-03 13:45:00,69.96,69.99,69.88,69.89,8900.0,40.6663,40.6837,40.6198,40.6256,8900.0
2006-05-03 13:50:00,69.88,69.91,69.81,69.91,13200.0,40.6198,40.6372,40.5791,40.6372,13200.0
2006-05-03 13:55:00,69.9,69.91,69.88,69.91,3800.0,40.6314,40.6372,40.6198,40.6372,3800.0
2006-05-03 14:00:00,69.88,69.91,69.8,69.82,12200.0,40.6198,40.6372,40.5733,40.5849,12200.0
2006-05-03 14:05:00,69.83,69.83,69.77,69.8,11700.0,40.5907,40.5907,40.5558,40.5733,11700.0
2006-05-03 14:10:00,69.82,69.84,69.74,69.82,10600.0,40.5849,40.5965,40.5384,40.5849,10600.0
2006-05-03 14:15:00,69.84,69.86,69.7,69.76,10600.0,40.5965,40.6081,40.5151,40.55,10600.0
2006-05-03 14:20:00,69.77,69.88,69.76,69.82,9500.0,40.5558,40.6198,40.55,40.5849,9500.0
2006-05-03 14:25:00,69.81,69.86,69.78,69.86,9900.0,40.5791,40.6081,40.5616,40.6081,9900.0
2006-05-03 14:30:00,69.87,69.89,69.82,69.89,12700.0,40.614,40.6256,40.5849,40.6256,12700.0
2006-05-03 14:35:00,69.87,69.92,69.82,69.89,6600.0,40.614,40.643,40.5849,40.6256,6600.0
2006-05-03 14:40:00,69.89,69.99,69.86,69.99,8800.0,40.6256,40.6837,40.6081,40.6837,8800.0
2006-05-03 14:45:00,69.99,70.0,69.93,69.96,8000.0,40.6837,40.6895,40.6488,40.6663,8000.0
2006-05-03 14:50:00,69.98,70.0,69.93,69.96,8600.0,40.6779,40.6895,40.6488,40.6663,8600.0
2006-05-03 14:55:00,69.94,69.97,69.9,69.9,5100.0,40.6547,40.6721,40.6314,40.6314,5100.0
2006-05-03 15:00:00,69.91,70.03,69.87,70.03,12000.0,40.6372,40.707,40.614,40.707,12000.0
2006-05-03 15:05:00,70.0,70.04,69.98,70.04,9700.0,40.6895,40.7128,40.6779,40.7128,9700.0
2006-05-03 15:10:00,70.04,70.09,70.02,70.04,12400.0,40.7128,40.7418,40.7012,40.7128,12400.0
2006-05-03 15:15:00,70.03,70.09,70.03,70.05,7800.0,40.707,40.7418,40.707,40.7186,7800.0
2006-05-03 15:20:00,70.05,70.07,70.04,70.05,9200.0,40.7186,40.7302,40.7128,40.7186,9200.0
2006-05-03 15:25:00,70.04,70.06,69.95,69.98,8100.0,40.7128,40.7244,40.6605,40.6779,8100.0
2006-05-03 15:30:00,69.98,70.12,69.98,70.09,12400.0,40.6779,40.7593,40.6779,40.7418,12400.0
2006-05-03 15:35:00,70.07,70.1,70.04,70.08,13800.0,40.7302,40.7477,40.7128,40.736,13800.0
2006-05-03 15:40:00,70.08,70.15,70.07,70.15,16900.0,40.736,40.7767,40.7302,40.7767,16900.0
2006-05-03 15:45:00,70.15,70.17,70.12,70.15,20800.0,40.7767,40.7883,40.7593,40.7767,20800.0
2006-05-03 15:50:00,70.14,70.28,70.14,70.27,25100.0,40.7709,40.8523,40.7709,40.8465,25100.0
2006-05-03 15:55:00,70.28,70.3,70.24,70.24,28300.0,40.8523,40.8639,40.829,40.829,28300.0
2006-05-04 09:30:00,70.25,70.59,70.25,70.59,32400.0,40.8348,41.0325,40.8348,41.0325,32400.0
2006-05-04 09:35:00,70.61,70.61,70.45,70.49,8400.0,41.0441,41.0441,40.9511,40.9744,8400.0
2006-05-04 09:40:00,70.43,70.58,70.43,70.58,8200.0,40.9395,41.0267,40.9395,41.0267,8200.0
2006-05-04 09:45:00,70.57,70.6,70.35,70.36,13400.0,41.0209,41.0383,40.893,40.8988,13400.0
2006-05-04 09:50:00,70.35,70.4,70.34,70.36,9900.0,40.893,40.922,40.8872,40.8988,9900.0
2006-05-04 09:55:00,70.37,70.42,70.34,70.4,8500.0,40.9046,40.9337,40.8872,40.922,8500.0
2006-05-04 10:00:00,70.41,70.45,70.34,70.42,21000.0,40.9279,40.9511,40.8872,40.9337,21000.0
2006-05-04 10:05:00,70.43,70.43,70.35,70.42,15600.0,40.9395,40.9395,40.893,40.9337,15600.0
2006-05-04 10:10:00,70.4,70.42,70.36,70.41,10900.0,40.922,40.9337,40.8988,40.9279,10900.0
2006-05-04 10:15:00,70.41,70.42,70.38,70.41,25300.0,40.9279,40.9337,40.9104,40.9279,25300.0
2006-05-04 10:20:00,70.41,70.67,70.4,70.67,68600.0,40.9279,41.079,40.922,41.079,68600.0
2006-05-04 10:25:00,70.67,70.68,70.58,70.59,18300.0,41.079,41.0848,41.0267,41.0325,18300.0
2006-05-04 10:30:00,70.58,70.64,70.55,70.61,21100.0,41.0267,41.0615,41.0092,41.0441,21100.0
2006-05-04 10:35:00,70.64,70.65,70.6,70.64,10800.0,41.0615,41.0674,41.0383,41.0615,10800.0
2006-05-04 10:40:00,70.64,70.65,70.6,70.63,14400.0,41.0615,41.0674,41.0383,41.0557,14400.0
2006-05-04 10:45:00,70.63,70.68,70.58,70.68,17500.0,41.0557,41.0848,41.0267,41.0848,17500.0
2006-05-04 10:50:00,70.68,70.73,70.67,70.73,8100.0,41.0848,41.1139,41.079,41.1139,8100.0
2006-05-04 10:55:00,70.73,70.75,70.65,70.71,11800.0,41.1139,41.1255,41.0674,41.1022,11800.0
2006-05-04 11:00:00,70.7,70.81,70.69,70.78,9200.0,41.0964,41.1604,41.0906,41.1429,9200.0
2006-05-04 11:05:00,70.78,70.81,70.74,70.81,7900.0,41.1429,41.1604,41.1197,41.1604,7900.0
2006-05-04 11:10:00,70.81,70.83,70.8,70.8,8000.0,41.1604,41.172,41.1546,41.1546,8000.0
2006-05-04 11:15:00,70.8,70.84,70.8,70.83,10000.0,41.1546,41.1778,41.1546,41.172,10000.0
2006-05-04 11:20:00,70.84,70.9,70.83,70.87,22400.0,41.1778,41.2127,41.172,41.1952,22400.0
2006-05-04 11:25:00,70.87,70.92,70.87,70.9,24800.0,41.1952,41.2243,41.1952,41.2127,24800.0
2006-05-04 11:30:00,70.87,70.89,70.82,70.83,4700.0,41.1952,41.2069,41.1662,41.172,4700.0
2006-05-04 11:35:00,70.83,70.86,70.8,70.86,17800.0,41.172,41.1894,41.1546,41.1894,17800.0
2006-05-04 11:40:00,70.85,70.85,70.81,70.85,12200.0,41.1836,41.1836,41.1604,41.1836,12200.0
2006-05-04 11:45:00,70.84,70.87,70.82,70.86,22800.0,41.1778,41.1952,41.1662,41.1894,22800.0
2006-05-04 11:50:00,70.86,70.87,70.82,70.82,6400.0,41.1894,41.1952,41.1662,41.1662,6400.0
2006-05-04 11:55:00,70.82,70.83,70.78,70.78,2600.0,41.1662,41.172,41.1429,41.1429,2600.0
2006-05-04 12:00:00,70.79,70.8,70.78,70.79,6100.0,41.1487,41.1546,41.1429,41.1487,6100.0
2006-05-04 12:05:00,70.84,70.85,70.84,70.84,2900.0,41.1778,41.1836,41.1778,41.1778,2900.0
2006-05-04 12:10:00,70.85,70.87,70.84,70.85,6400.0,41.1836,41.1952,41.1778,41.1836,6400.0
2006-05-04 12:15:00,70.84,70.85,70.71,70.75,14500.0,41.1778,41.1836,41.1022,41.1255,14500.0
2006-05-04 12:20:00,70.76,70.82,70.75,70.82,6100.0,41.1313,41.1662,41.1255,41.1662,6100.0
2006-05-04 12:25:00,70.83,70.83,70.76,70.76,2400.0,41.172,41.172,41.1313,41.1313,2400.0
2006-05-04 12:30:00,70.75,70.75,70.62,70.67,13900.0,41.1255,41.1255,41.0499,41.079,13900.0
2006-05-04 12:35:00,70.65,70.68,70.62,70.65,14100.0,41.0674,41.0848,41.0499,41.0674,14100.0
2006-05-04 12:40:00,70.68,70.73,70.68,70.73,6200.0,41.0848,41.1139,41.0848,41.1139,6200.0
2006-05-04 12:45:00,70.73,70.73,70.69,70.71,4600.0,41.1139,41.1139,41.0906,41.1022,4600.0
2006-05-04 12:50:00,70.7,70.71,70.62,70.63,3700.0,41.0964,41.1022,41.0499,41.0557,3700.0
2006-05-04 12:55:00,70.64,70.64,70.6,70.6,4500.0,41.0615,41.0615,41.0383,41.0383,4500.0
2006-05-04 13:00:00,70.61,70.62,70.51,70.56,8900.0,41.0441,41.0499,40.986,41.015,8900.0
2006-05-04 13:05:00,70.58,70.58,70.55,70.56,2000.0,41.0267,41.0267,41.0092,41.015,2000.0
2006-05-04 13:10:00,70.55,70.59,70.55,70.59,2100.0,41.0092,41.0325,41.0092,41.0325,2100.0
2006-05-04 13:15:00,70.6,70.6,70.57,70.58,2700.0,41.0383,41.0383,41.0209,41.0267,2700.0
2006-05-04 13:20:00,70.59,70.61,70.56,70.61,6600.0,41.0325,41.0441,41.015,41.0441,6600.0
2006-05-04 13:25:00,70.61,70.67,70.61,70.67,4600.0,41.0441,41.079,41.0441,41.079,4600.0
2006-05-04 13:30:00,70.68,70.71,70.67,70.71,4400.0,41.0848,41.1022,41.079,41.1022,4400.0
2006-05-04 13:35:00,70.71,70.74,70.71,70.72,4700.0,41.1022,41.1197,41.1022,41.108,4700.0
2006-05-04 13:40:00,70.73,70.78,70.73,70.74,5300.0,41.1139,41.1429,41.1139,41.1197,5300.0
2006-05-04 13:45:00,70.74,70.77,70.73,70.77,9000.0,41.1197,41.1371,41.1139,41.1371,9000.0
2006-05-04 13:50:00,70.78,70.8,70.73,70.75,8400.0,41.1429,41.1546,41.1139,41.1255,8400.0
2006-05-04 13:55:00,70.73,70.77,70.73,70.75,9000.0,41.1139,41.1371,41.1139,41.1255,9000.0
2006-05-04 14:00:00,70.75,70.82,70.75,70.8,14100.0,41.1255,41.1662,41.1255,41.1546,14100.0
2006-05-04 14:05:00,70.81,70.84,70.8,70.82,6200.0,41.1604,41.1778,41.1546,41.1662,6200.0
2006-05-04 14:10:00,70.81,70.85,70.8,70.84,8400.0,41.1604,41.1836,41.1546,41.1778,8400.0
2006-05-04 14:15:00,70.82,70.84,70.81,70.83,4900.0,41.1662,41.1778,41.1604,41.172,4900.0
2006-05-04 14:20:00,70.83,70.84,70.83,70.84,3100.0,41.172,41.1778,41.172,41.1778,3100.0
2006-05-04 14:25:00,70.84,70.85,70.83,70.84,6700.0,41.1778,41.1836,41.172,41.1778,6700.0
2006-05-04 14:30:00,70.84,70.84,70.75,70.77,7700.0,41.1778,41.1778,41.1255,41.1371,7700.0
2006-05-04 14:35:00,70.77,70.78,70.76,70.76,4800.0,41.1371,41.1429,41.1313,41.1313,4800.0
2006-05-04 14:40:00,70.76,70.78,70.75,70.77,4400.0,41.1313,41.1429,41.1255,41.1371,4400.0
2006-05-04 14:45:00,70.78,70.8,70.73,70.73,9000.0,41.1429,41.1546,41.1139,41.1139,9000.0
2006-05-04 14:50:00,70.72,70.81,70.72,70.81,5100.0,41.108,41.1604,41.108,41.1604,5100.0
2006-05-04 14:55:00,70.79,70.87,70.79,70.86,3900.0,41.1487,41.1952,41.1487,41.1894,3900.0
2006-05-04 15:00:00,70.9,70.9,70.87,70.89,4200.0,41.2127,41.2127,41.1952,41.2069,4200.0
2006-05-04 15:05:00,70.89,70.89,70.82,70.83,7400.0,41.2069,41.2069,41.1662,41.172,7400.0
2006-05-04 15:10:00,70.82,70.84,70.82,70.84,7300.0,41.1662,41.1778,41.1662,41.1778,7300.0
2006-05-04 15:15:00,70.84,70.87,70.84,70.85,4400.0,41.1778,41.1952,41.1778,41.1836,4400.0
2006-05-04 15:20:00,70.85,70.87,70.8,70.8,14300.0,41.1836,41.1952,41.1546,41.1546,14300.0
2006-05-04 15:25:00,70.8,70.86,70.8,70.86,12900.0,41.1546,41.1894,41.1546,41.1894,12900.0
2006-05-04 15:30:00,70.86,70.87,70.81,70.81,14300.0,41.1894,41.1952,41.1604,41.1604,14300.0
2006-05-04 15:35:00,70.81,70.86,70.81,70.86,12100.0,41.1604,41.1894,41.1604,41.1894,12100.0
2006-05-04 15:40:00,70.86,70.88,70.85,70.87,15300.0,41.1894,41.2011,41.1836,41.1952,15300.0
2006-05-04 15:45:00,70.86,70.91,70.86,70.91,13800.0,41.1894,41.2185,41.1894,41.2185,13800.0
2006-05-04 15:50:00,70.91,70.93,70.86,70.89,21800.0,41.2185,41.2301,41.1894,41.2069,21800.0
2006-05-04 15:55:00,70.86,70.87,70.82,70.86,15500.0,41.1894,41.1952,41.1662,41.1894,15500.0
2006-05-05 09:30:00,71.05,71.24,70.97,71.23,48100.0,41.2999,41.4103,41.2534,41.4045,48100.0
2006-05-05 09:35:00,71.25,71.26,71.14,71.17,35300.0,41.4161,41.4219,41.3522,41.3696,35300.0
2006-05-05 09:40:00,71.18,71.24,71.08,71.09,12900.0,41.3754,41.4103,41.3173,41.3231,12900.0
2006-05-05 09:45:00,71.08,71.12,70.98,71.12,26000.0,41.3173,41.3406,41.2592,41.3406,26000.0
2006-05-05 09:50:00,71.07,71.07,70.94,71.02,14000.0,41.3115,41.3115,41.2359,41.2824,14000.0
2006-05-05 09:55:00,71.01,71.1,70.96,70.96,8600.0,41.2766,41.3289,41.2476,41.2476,8600.0
2006-05-05 10:00:00,70.97,71.11,70.96,71.05,13400.0,41.2534,41.3347,41.2476,41.2999,13400.0
2006-05-05 10:05:00,71.04,71.09,71.02,71.05,5500.0,41.2941,41.3231,41.2824,41.2999,5500.0
2006-05-05 10:10:00,71.05,71.11,71.02,71.1,3600.0,41.2999,41.3347,41.2824,41.3289,3600.0
2006-05-05 10:15:00,71.09,71.11,71.05,71.09,3000.0,41.3231,41.3347,41.2999,41.3231,3000.0
2006-05-05 10:20:00,71.09,71.11,71.07,71.1,2400.0,41.3231,41.3347,41.3115,41.3289,2400.0
2006-05-05 10:25:00,71.1,71.15,71.09,71.09,10900.0,41.3289,41.358,41.3231,41.3231,10900.0
2006-05-05 10:30:00,71.07,71.16,71.07,71.13,7000.0,41.3115,41.3638,41.3115,41.3464,7000.0
2006-05-05 10:35:00,71.12,71.2,71.12,71.14,6600.0,41.3406,41.3871,41.3406,41.3522,6600.0
2006-05-05 10:40:00,71.14,71.14,71.07,71.07,9300.0,41.3522,41.3522,41.3115,41.3115,9300.0
2006-05-05 10:45:00,71.07,71.12,71.06,71.12,2900.0,41.3115,41.3406,41.3057,41.3406,2900.0
2006-05-05 10:50:00,71.12,71.13,71.07,71.07,4500.0,41.3406,41.3464,41.3115,41.3115,4500.0
2006-05-05 10:55:00,71.12,71.19,71.09,71.17,5700.0,41.3406,41.3812,41.3231,41.3696,5700.0
2006-05-05 11:00:00,71.19,71.19,71.16,71.19,1500.0,41.3812,41.3812,41.3638,41.3812,1500.0
2006-05-05 11:05:00,71.16,71.18,71.13,71.16,2400.0,41.3638,41.3754,41.3464,41.3638,2400.0
2006-05-05 11:10:00,71.15,71.25,71.14,71.21,10900.0,41.358,41.4161,41.3522,41.3929,10900.0
2006-05-05 11:15:00,71.25,71.25,71.2,71.2,4500.0,41.4161,41.4161,41.3871,41.3871,4500.0
2006-05-05 11:20:00,71.19,71.29,71.19,71.28,10800.0,41.3812,41.4394,41.3812,41.4336,10800.0
2006-05-05 11:25:00,71.24,71.25,71.21,71.23,2300.0,41.4103,41.4161,41.3929,41.4045,2300.0
2006-05-05 11:30:00,71.28,71.34,71.27,71.34,10200.0,41.4336,41.4684,41.4278,41.4684,10200.0
2006-05-05 11:35:00,71.34,71.5,71.34,71.48,18200.0,41.4684,41.5614,41.4684,41.5498,18200.0
2006-05-05 11:40:00,71.47,71.57,71.46,71.55,19000.0,41.544,41.6021,41.5382,41.5905,19000.0
2006-05-05 11:45:00,71.55,71.55,71.49,71.51,8300.0,41.5905,41.5905,41.5556,41.5673,8300.0
2006-05-05 11:50:00,71.52,71.55,71.5,71.55,8700.0,41.5731,41.5905,41.5614,41.5905,8700.0
2006-05-05 11:55:00,71.56,71.57,71.49,71.52,15900.0,41.5963,41.6021,41.5556,41.5731,15900.0
2006-05-05 12:00:00,71.51,71.85,71.51,71.57,18800.0,41.5673,41.7649,41.5673,41.6021,18800.0
2006-05-05 12:05:00,71.58,71.6,71.55,71.59,15500.0,41.6079,41.6196,41.5905,41.6138,15500.0
2006-05-05 12:10:00,71.59,71.6,71.57,71.57,3000.0,41.6138,41.6196,41.6021,41.6021,3000.0
2006-05-05 12:15:00,71.58,71.61,71.56,71.59,4500.0,41.6079,41.6254,41.5963,41.6138,4500.0
2006-05-05 12:20:00,71.61,71.61,71.53,71.57,8600.0,41.6254,41.6254,41.5789,41.6021,8600.0
2006-05-05 12:25:00,71.55,71.57,71.54,71.57,12900.0,41.5905,41.6021,41.5847,41.6021,12900.0
2006-05-05 12:30:00,71.56,71.57,71.54,71.55,10800.0,41.5963,41.6021,41.5847,41.5905,10800.0
2006-05-05 12:35:00,71.55,71.57,71.55,71.57,4200.0,41.5905,41.6021,41.5905,41.6021,4200.0
2006-05-05 12:40:00,71.55,71.55,71.49,71.5,16500.0,41.5905,41.5905,41.5556,41.5614,16500.0
2006-05-05 12:45:00,71.5,71.54,71.46,71.53,9500.0,41.5614,41.5847,41.5382,41.5789,9500.0
2006-05-05 12:50:00,71.55,71.57,71.53,71.53,8400.0,41.5905,41.6021,41.5789,41.5789,8400.0
2006-05-05 12:55:00,71.54,71.57,71.54,71.55,6200.0,41.5847,41.6021,41.5847,41.5905,6200.0
2006-05-05 13:00:00,71.57,71.57,71.52,71.55,9900.0,41.6021,41.6021,41.5731,41.5905,9900.0
2006-05-05 13:05:00,71.55,71.56,71.51,71.56,6900.0,41.5905,41.5963,41.5673,41.5963,6900.0
2006-05-05 13:10:00,71.57,71.65,71.57,71.61,15900.0,41.6021,41.6486,41.6021,41.6254,15900.0
2006-05-05 13:15:00,71.61,71.63,71.6,71.63,4200.0,41.6254,41.637,41.6196,41.637,4200.0
2006-05-05 13:20:00,71.6,71.63,71.59,71.59,14100.0,41.6196,41.637,41.6138,41.6138,14100.0
2006-05-05 13:25:00,71.59,71.63,71.59,71.6,10300.0,41.6138,41.637,41.6138,41.6196,10300.0
2006-05-05 13:30:00,71.59,71.63,71.59,71.61,1700.0,41.6138,41.637,41.6138,41.6254,1700.0
2006-05-05 13:35:00,71.6,71.67,71.6,71.64,6400.0,41.6196,41.6603,41.6196,41.6428,6400.0
2006-05-05 13:40:00,71.63,71.63,71.58,71.63,4900.0,41.637,41.637,41.6079,41.637,4900.0
2006-05-05 13:45:00,71.61,71.64,71.61,71.62,4400.0,41.6254,41.6428,41.6254,41.6312,4400.0
2006-05-05 13:50:00,71.62,71.65,71.57,71.58,10100.0,41.6312,41.6486,41.6021,41.6079,10100.0
2006-05-05 13:55:00,71.57,71.61,71.56,71.61,3600.0,41.6021,41.6254,41.5963,41.6254,3600.0
2006-05-05 14:00:00,71.61,71.61,71.57,71.58,4700.0,41.6254,41.6254,41.6021,41.6079,4700.0
2006-05-05 14:05:00,71.58,71.58,71.53,71.54,9500.0,41.6079,41.6079,41.5789,41.5847,9500.0
2006-05-05 14:10:00,71.55,71.65,71.55,71.65,4200.0,41.5905,41.6486,41.5905,41.6486,4200.0
2006-05-05 14:15:00,71.65,71.68,71.65,71.66,5500.0,41.6486,41.6661,41.6486,41.6545,5500.0
2006-05-05 14:20:00,71.66,71.73,71.66,71.73,9500.0,41.6545,41.6951,41.6545,41.6951,9500.0
2006-05-05 14:25:00,71.74,71.74,71.65,71.66,10700.0,41.701,41.701,41.6486,41.6545,10700.0
2006-05-05 14:30:00,71.68,71.7,71.66,71.67,7000.0,41.6661,41.6777,41.6545,41.6603,7000.0
2006-05-05 14:35:00,71.67,71.7,71.63,71.66,12300.0,41.6603,41.6777,41.637,41.6545,12300.0
2006-05-05 14:40:00,71.69,71.7,71.68,71.7,9200.0,41.6719,41.6777,41.6661,41.6777,9200.0
2006-05-05 14:45:00,71.7,71.7,71.68,71.69,13400.0,41.6777,41.6777,41.6661,41.6719,13400.0
2006-05-05 14:50:00,71.69,71.7,71.68,71.69,4000.0,41.6719,41.6777,41.6661,41.6719,4000.0
2006-05-05 14:55:00,71.7,71.7,71.69,71.69,3100.0,41.6777,41.6777,41.6719,41.6719,3100.0
2006-05-05 15:00:00,71.69,71.69,71.65,71.66,4400.0,41.6719,41.6719,41.6486,41.6545,4400.0
2006-05-05 15:05:00,71.67,71.67,71.64,71.65,2300.0,41.6603,41.6603,41.6428,41.6486,2300.0
2006-05-05 15:10:00,71.64,71.71,71.64,71.71,5700.0,41.6428,41.6835,41.6428,41.6835,5700.0
2006-05-05 15:15:00,71.69,71.73,71.67,71.7,12700.0,41.6719,41.6951,41.6603,41.6777,12700.0
2006-05-05 15:20:00,71.7,71.7,71.6,71.62,11800.0,41.6777,41.6777,41.6196,41.6312,11800.0
2006-05-05 15:25:00,71.63,71.64,71.59,71.6,6300.0,41.637,41.6428,41.6138,41.6196,6300.0
2006-05-05 15:30:00,71.6,71.63,71.6,71.62,11600.0,41.6196,41.637,41.6196,41.6312,11600.0
2006-05-05 15:35:00,71.62,71.71,71.61,71.7,8700.0,41.6312,41.6835,41.6254,41.6777,8700.0
2006-05-05 15:40:00,71.67,71.67,71.58,71.58,12100.0,41.6603,41.6603,41.6079,41.6079,12100.0
2006-05-05 15:45:00,71.58,71.65,71.58,71.63,7400.0,41.6079,41.6486,41.6079,41.637,7400.0
2006-05-05 15:50:00,71.61,71.62,71.6,71.61,16600.0,41.6254,41.6312,41.6196,41.6254,16600.0
2006-05-05 15:55:00,71.61,71.65,71.6,71.61,36200.0,41.6254,41.6486,41.6196,41.6254,36200.0
2006-05-08 09:30:00,71.67,71.83,71.67,71.81,22500.0,41.6603,41.7533,41.6603,41.7416,22500.0
2006-05-08 09:35:00,71.81,71.86,71.66,71.8,27000.0,41.7416,41.7707,41.6545,41.7358,27000.0
2006-05-08 09:40:00,71.82,71.96,71.82,71.96,24400.0,41.7475,41.8288,41.7475,41.8288,24400.0
2006-05-08 09:45:00,71.96,72.0,71.93,71.93,26000.0,41.8288,41.8521,41.8114,41.8114,26000.0
2006-05-08 09:50:00,71.93,71.93,71.85,71.88,12700.0,41.8114,41.8114,41.7649,41.7823,12700.0
2006-05-08 09:55:00,71.89,71.93,71.87,71.91,20600.0,41.7881,41.8114,41.7765,41.7998,20600.0
2006-05-08 10:00:00,71.91,71.92,71.8,71.8,19500.0,41.7998,41.8056,41.7358,41.7358,19500.0
2006-05-08 10:05:00,71.8,71.8,71.63,71.69,27400.0,41.7358,41.7358,41.637,41.6719,27400.0
2006-05-08 10:10:00,71.68,71.69,71.63,71.67,18100.0,41.6661,41.6719,41.637,41.6603,18100.0
2006-05-08 10:15:00,71.67,71.71,71.67,71.71,4800.0,41.6603,41.6835,41.6603,41.6835,4800.0
2006-05-08 10:20:00,71.7,71.7,71.61,71.61,9100.0,41.6777,41.6777,41.6254,41.6254,9100.0
2006-05-08 10:25:00,71.62,71.63,71.59,71.62,14000.0,41.6312,41.637,41.6138,41.6312,14000.0
2006-05-08 10:30:00,71.63,71.63,71.51,71.51,15400.0,41.637,41.637,41.5673,41.5673,15400.0
2006-05-08 10:35:00,71.52,71.53,71.39,71.4,16300.0,41.5731,41.5789,41.4975,41.5033,16300.0
2006-05-08 10:40:00,71.4,71.5,71.4,71.48,10500.0,41.5033,41.5614,41.5033,41.5498,10500.0
2006-05-08 10:45:00,71.48,71.49,71.41,71.43,20800.0,41.5498,41.5556,41.5091,41.5208,20800.0
2006-05-08 10:50:00,71.43,71.44,71.37,71.38,10600.0,41.5208,41.5266,41.4859,41.4917,10600.0
2006-05-08 10:55:00,71.38,71.41,71.38,71.38,6300.0,41.4917,41.5091,41.4917,41.4917,6300.0
2006-05-08 11:00:00,71.39,71.4,71.35,71.35,9900.0,41.4975,41.5033,41.4743,41.4743,9900.0
2006-05-08 11:05:00,71.34,71.34,71.22,71.26,22500.0,41.4684,41.4684,41.3987,41.4219,22500.0
2006-05-08 11:10:00,71.27,71.3,71.27,71.28,15400.0,41.4278,41.4452,41.4278,41.4336,15400.0
2006-05-08 11:15:00,71.28,71.29,71.24,71.28,17900.0,41.4336,41.4394,41.4103,41.4336,17900.0
2006-05-08 11:20:00,71.27,71.29,71.25,71.29,9000.0,41.4278,41.4394,41.4161,41.4394,9000.0
2006-05-08 11:25:00,71.29,71.31,71.27,71.28,9500.0,41.4394,41.451,41.4278,41.4336,9500.0
2006-05-08 11:30:00,71.31,71.31,71.29,71.31,4100.0,41.451,41.451,41.4394,41.451,4100.0
2006-05-08 11:35:00,71.31,71.32,71.28,71.28,6100.0,41.451,41.4568,41.4336,41.4336,6100.0
2006-05-08 11:40:00,71.29,71.29,71.24,71.27,10200.0,41.4394,41.4394,41.4103,41.4278,10200.0
2006-05-08 11:45:00,71.26,71.27,71.25,71.25,4100.0,41.4219,41.4278,41.4161,41.4161,4100.0
2006-05-08 11:50:00,71.26,71.26,71.23,71.23,4200.0,41.4219,41.4219,41.4045,41.4045,4200.0
2006-05-08 11:55:00,71.22,71.22,71.14,71.14,9100.0,41.3987,41.3987,41.3522,41.3522,9100.0
2006-05-08 12:00:00,71.15,71.2,71.12,71.16,14700.0,41.358,41.3871,41.3406,41.3638,14700.0
2006-05-08 12:05:00,71.19,71.19,71.16,71.19,3800.0,41.3812,41.3812,41.3638,41.3812,3800.0
2006-05-08 12:10:00,71.16,71.2,71.16,71.17,4600.0,41.3638,41.3871,41.3638,41.3696,4600.0
2006-05-08 12:15:00,71.16,71.18,71.14,71.14,9900.0,41.3638,41.3754,41.3522,41.3522,9900.0
2006-05-08 12:20:00,71.14,71.15,71.1,71.13,4500.0,41.3522,41.358,41.3289,41.3464,4500.0
2006-05-08 12:25:00,71.13,71.15,71.11,71.15,4100.0,41.3464,41.358,41.3347,41.358,4100.0
2006-05-08 12:30:00,71.15,71.17,71.13,71.13,3000.0,41.358,41.3696,41.3464,41.3464,3000.0
2006-05-08 12:35:00,71.13,71.19,71.09,71.1,12800.0,41.3464,41.3812,41.3231,41.3289,12800.0
2006-05-08 12:40:00,71.11,71.16,71.1,71.16,9100.0,41.3347,41.3638,41.3289,41.3638,9100.0
2006-05-08 12:45:00,71.17,71.21,71.16,71.21,5000.0,41.3696,41.3929,41.3638,41.3929,5000.0
2006-05-08 12:50:00,71.21,71.24,71.18,71.2,3100.0,41.3929,41.4103,41.3754,41.3871,3100.0
2006-05-08 12:55:00,71.18,71.18,71.14,71.14,5000.0,41.3754,41.3754,41.3522,41.3522,5000.0
2006-05-08 13:00:00,71.14,71.18,71.14,71.17,2800.0,41.3522,41.3754,41.3522,41.3696,2800.0
2006-05-08 13:05:00,71.17,71.23,71.17,71.23,4600.0,41.3696,41.4045,41.3696,41.4045,4600.0
2006-05-08 13:10:00,71.23,71.23,71.2,71.23,4600.0,41.4045,41.4045,41.3871,41.4045,4600.0
2006-05-08 13:15:00,71.23,71.23,71.21,71.21,500.0,41.4045,41.4045,41.3929,41.3929,500.0
2006-05-08 13:20:00,71.22,71.27,71.21,71.27,16000.0,41.3987,41.4278,41.3929,41.4278,16000.0
2006-05-08 13:25:00,71.27,71.3,71.26,71.3,15900.0,41.4278,41.4452,41.4219,41.4452,15900.0
2006-05-08 13:30:00,71.3,71.3,71.27,71.27,3800.0,41.4452,41.4452,41.4278,41.4278,3800.0
2006-05-08 13:35:00,71.27,71.27,71.24,71.25,3700.0,41.4278,41.4278,41.4103,41.4161,3700.0
2006-05-08 13:40:00,71.24,71.25,71.22,71.23,7200.0,41.4103,41.4161,41.3987,41.4045,7200.0
2006-05-08 13:45:00,71.24,71.24,71.23,71.24,3700.0,41.4103,41.4103,41.4045,41.4103,3700.0
2006-05-08 13:50:00,71.24,71.24,71.21,71.21,3300.0,41.4103,41.4103,41.3929,41.3929,3300.0
2006-05-08 13:55:00,71.21,71.25,71.21,71.23,10700.0,41.3929,41.4161,41.3929,41.4045,10700.0
2006-05-08 14:00:00,71.24,71.24,71.21,71.21,7500.0,41.4103,41.4103,41.3929,41.3929,7500.0
2006-05-08 14:05:00,71.22,71.23,71.21,71.22,3200.0,41.3987,41.4045,41.3929,41.3987,3200.0
2006-05-08 14:10:00,71.22,71.24,71.22,71.24,4000.0,41.3987,41.4103,41.3987,41.4103,4000.0
2006-05-08 14:15:00,71.24,71.3,71.23,71.29,12200.0,41.4103,41.4452,41.4045,41.4394,12200.0
2006-05-08 14:20:00,71.27,71.27,71.25,71.27,7600.0,41.4278,41.4278,41.4161,41.4278,7600.0
2006-05-08 14:25:00,71.24,71.25,71.23,71.25,5000.0,41.4103,41.4161,41.4045,41.4161,5000.0
2006-05-08 14:30:00,71.24,71.24,71.17,71.17,10300.0,41.4103,41.4103,41.3696,41.3696,10300.0
2006-05-08 14:35:00,71.17,71.2,71.15,71.15,8400.0,41.3696,41.3871,41.358,41.358,8400.0
2006-05-08 14:40:00,71.14,71.16,71.11,71.15,11500.0,41.3522,41.3638,41.3347,41.358,11500.0
2006-05-08 14:45:00,71.12,71.17,71.11,71.14,6700.0,41.3406,41.3696,41.3347,41.3522,6700.0
2006-05-08 14:50:00,71.16,71.16,71.13,71.14,5300.0,41.3638,41.3638,41.3464,41.3522,5300.0
2006-05-08 14:55:00,71.14,71.2,71.13,71.18,7900.0,41.3522,41.3871,41.3464,41.3754,7900.0
2006-05-08 15:00:00,71.18,71.2,71.14,71.14,11300.0,41.3754,41.3871,41.3522,41.3522,11300.0
2006-05-08 15:05:00,71.14,71.14,71.05,71.07,12400.0,41.3522,41.3522,41.2999,41.3115,12400.0
2006-05-08 15:10:00,71.08,71.1,71.05,71.09,13300.0,41.3173,41.3289,41.2999,41.3231,13300.0
2006-05-08 15:15:00,71.1,71.1,70.98,70.98,14200.0,41.3289,41.3289,41.2592,41.2592,14200.0
2006-05-08 15:20:00,70.99,70.99,70.96,70.98,7400.0,41.265,41.265,41.2476,41.2592,7400.0
2006-05-08 15:25:00,70.97,70.98,70.95,70.98,8900.0,41.2534,41.2592,41.2417,41.2592,8900.0
2006-05-08 15:30:00,70.98,71.07,70.98,71.06,13200.0,41.2592,41.3115,41.2592,41.3057,13200.0
2006-05-08 15:35:00,71.06,71.09,71.04,71.05,11500.0,41.3057,41.3231,41.2941,41.2999,11500.0
2006-05-08 15:40:00,71.05,71.08,71.05,71.07,9200.0,41.2999,41.3173,41.2999,41.3115,9200.0
2006-05-08 15:45:00,71.08,71.08,71.03,71.03,37800.0,41.3173,41.3173,41.2882,41.2882,37800.0
2006-05-08 15:50:00,71.03,71.04,71.0,71.0,26600.0,41.2882,41.2941,41.2708,41.2708,26600.0
2006-05-08 15:55:00,71.01,71.01,70.97,70.97,17800.0,41.2766,41.2766,41.2534,41.2534,17800.0
2006-05-09 09:30:00,70.8,70.86,70.67,70.7,16200.0,41.1546,41.1894,41.079,41.0964,16200.0
2006-05-09 09:35:00,70.7,70.85,70.7,70.71,15100.0,41.0964,41.1836,41.0964,41.1022,15100.0
2006-05-09 09:40:00,70.71,70.81,70.61,70.72,12700.0,41.1022,41.1604,41.0441,41.108,12700.0
2006-05-09 09:45:00,70.72,70.74,70.65,70.73,23500.0,41.108,41.1197,41.0674,41.1139,23500.0
2006-05-09 09:50:00,70.69,70.78,70.67,70.74,7500.0,41.0906,41.1429,41.079,41.1197,7500.0
2006-05-09 09:55:00,70.74,70.74,70.66,70.69,6800.0,41.1197,41.1197,41.0732,41.0906,6800.0
2006-05-09 10:00:00,70.68,70.87,70.68,70.87,10700.0,41.0848,41.1952,41.0848,41.1952,10700.0
2006-05-09 10:05:00,70.87,70.92,70.79,70.8,6000.0,41.1952,41.2243,41.1487,41.1546,6000.0
2006-05-09 10:10:00,70.85,70.94,70.83,70.92,7300.0,41.1836,41.2359,41.172,41.2243,7300.0
2006-05-09 10:15:00,70.93,70.93,70.82,70.82,7100.0,41.2301,41.2301,41.1662,41.1662,7100.0
2006-05-09 10:20:00,70.82,70.83,70.69,70.69,9400.0,41.1662,41.172,41.0906,41.0906,9400.0
2006-05-09 10:25:00,70.68,70.7,70.63,70.65,12300.0,41.0848,41.0964,41.0557,41.0674,12300.0
2006-05-09 10:30:00,70.64,70.69,70.62,70.66,14900.0,41.0615,41.0906,41.0499,41.0732,14900.0
2006-05-09 10:35:00,70.66,70.68,70.65,70.66,6500.0,41.0732,41.0848,41.0674,41.0732,6500.0
2006-05-09 10:40:00,70.66,70.71,70.65,70.68,14400.0,41.0732,41.1022,41.0674,41.0848,14400.0
2006-05-09 10:45:00,70.69,70.69,70.65,70.65,5900.0,41.0906,41.0906,41.0674,41.0674,5900.0
2006-05-09 10:50:00,70.65,70.67,70.64,70.67,5300.0,41.0674,41.079,41.0615,41.079,5300.0
2006-05-09 10:55:00,70.66,70.72,70.66,70.71,7400.0,41.0732,41.108,41.0732,41.1022,7400.0
2006-05-09 11:00:00,70.71,70.77,70.71,70.72,11200.0,41.1022,41.1371,41.1022,41.108,11200.0
2006-05-09 11:05:00,70.72,70.74,70.71,70.73,5600.0,41.108,41.1197,41.1022,41.1139,5600.0
2006-05-09 11:10:00,70.73,70.81,70.73,70.79,7000.0,41.1139,41.1604,41.1139,41.1487,7000.0
2006-05-09 11:15:00,70.81,70.86,70.8,70.85,5600.0,41.1604,41.1894,41.1546,41.1836,5600.0
2006-05-09 11:20:00,70.85,70.9,70.84,70.9,11100.0,41.1836,41.2127,41.1778,41.2127,11100.0
2006-05-09 11:25:00,70.9,70.97,70.89,70.97,20700.0,41.2127,41.2534,41.2069,41.2534,20700.0
2006-05-09 11:30:00,70.96,71.01,70.96,71.0,14000.0,41.2476,41.2766,41.2476,41.2708,14000.0
2006-05-09 11:35:00,71.0,71.02,70.99,71.01,8400.0,41.2708,41.2824,41.265,41.2766,8400.0
2006-05-09 11:40:00,71.01,71.1,71.0,71.02,7800.0,41.2766,41.3289,41.2708,41.2824,7800.0
2006-05-09 11:45:00,71.01,71.02,70.98,71.0,5500.0,41.2766,41.2824,41.2592,41.2708,5500.0
2006-05-09 11:50:00,71.0,71.03,71.0,71.03,6300.0,41.2708,41.2882,41.2708,41.2882,6300.0
2006-05-09 11:55:00,71.0,71.01,70.99,71.0,14100.0,41.2708,41.2766,41.265,41.2708,14100.0
2006-05-09 12:00:00,71.0,71.01,70.99,70.99,6500.0,41.2708,41.2766,41.265,41.265,6500.0
2006-05-09 12:05:00,70.99,71.04,70.98,71.04,6000.0,41.265,41.2941,41.2592,41.2941,6000.0
2006-05-09 12:10:00,71.05,71.1,71.04,71.08,7000.0,41.2999,41.3289,41.2941,41.3173,7000.0
2006-05-09 12:15:00,71.08,71.08,71.03,71.03,6700.0,41.3173,41.3173,41.2882,41.2882,6700.0
2006-05-09 12:20:00,71.03,71.04,70.99,70.99,5800.0,41.2882,41.2941,41.265,41.265,5800.0
2006-05-09 12:25:00,70.98,71.01,70.98,70.99,6600.0,41.2592,41.2766,41.2592,41.265,6600.0
2006-05-09 12:30:00,70.99,71.0,70.98,70.98,16200.0,41.265,41.2708,41.2592,41.2592,16200.0
2006-05-09 12:35:00,70.98,71.04,70.98,71.03,10000.0,41.2592,41.2941,41.2592,41.2882,10000.0
2006-05-09 12:40:00,71.04,71.05,71.01,71.05,4800.0,41.2941,41.2999,41.2766,41.2999,4800.0
2006-05-09 12:45:00,71.05,71.05,71.0,71.0,8800.0,41.2999,41.2999,41.2708,41.2708,8800.0
2006-05-09 12:50:00,71.0,71.03,70.99,71.02,6800.0,41.2708,41.2882,41.265,41.2824,6800.0
2006-05-09 12:55:00,71.02,71.06,71.01,71.03,8500.0,41.2824,41.3057,41.2766,41.2882,8500.0
2006-05-09 13:00:00,71.01,71.07,71.01,71.05,6500.0,41.2766,41.3115,41.2766,41.2999,6500.0
2006-05-09 13:05:00,71.05,71.05,70.98,71.01,12700.0,41.2999,41.2999,41.2592,41.2766,12700.0
2006-05-09 13:10:00,70.98,71.0,70.98,70.98,6000.0,41.2592,41.2708,41.2592,41.2592,6000.0
2006-05-09 13:15:00,70.99,70.99,70.98,70.98,6100.0,41.265,41.265,41.2592,41.2592,6100.0
2006-05-09 13:20:00,70.99,71.0,70.98,70.99,6900.0,41.265,41.2708,41.2592,41.265,6900.0
2006-05-09 13:25:00,70.98,70.98,70.97,70.97,6600.0,41.2592,41.2592,41.2534,41.2534,6600.0
2006-05-09 13:30:00,70.97,71.0,70.97,70.98,10500.0,41.2534,41.2708,41.2534,41.2592,10500.0
2006-05-09 13:35:00,70.98,71.0,70.96,70.99,14800.0,41.2592,41.2708,41.2476,41.265,14800.0
2006-05-09 13:40:00,70.99,70.99,70.97,70.98,1600.0,41.265,41.265,41.2534,41.2592,1600.0
2006-05-09 13:45:00,70.99,71.0,70.97,71.0,11100.0,41.265,41.2708,41.2534,41.2708,11100.0
2006-05-09 13:50:00,71.01,71.02,70.99,71.02,4400.0,41.2766,41.2824,41.265,41.2824,4400.0
2006-05-09 13:55:00,71.02,71.05,71.01,71.04,3800.0,41.2824,41.2999,41.2766,41.2941,3800.0
2006-05-09 14:00:00,71.03,71.04,71.01,71.03,2800.0,41.2882,41.2941,41.2766,41.2882,2800.0
2006-05-09 14:05:00,71.02,71.03,71.0,71.0,6300.0,41.2824,41.2882,41.2708,41.2708,6300.0
2006-05-09 14:10:00,71.0,71.02,70.99,71.02,4800.0,41.2708,41.2824,41.265,41.2824,4800.0
2006-05-09 14:15:00,71.01,71.07,71.01,71.06,8800.0,41.2766,41.3115,41.2766,41.3057,8800.0
2006-05-09 14:20:00,71.06,71.12,71.05,71.11,5100.0,41.3057,41.3406,41.2999,41.3347,5100.0
2006-05-09 14:25:00,71.12,71.16,71.11,71.14,11200.0,41.3406,41.3638,41.3347,41.3522,11200.0
2006-05-09 14:30:00,71.15,71.24,71.14,71.24,17400.0,41.358,41.4103,41.3522,41.4103,17400.0
2006-05-09 14:35:00,71.24,71.28,71.23,71.24,10500.0,41.4103,41.4336,41.4045,41.4103,10500.0
2006-05-09 14:40:00,71.25,71.26,71.24,71.24,3400.0,41.4161,41.4219,41.4103,41.4103,3400.0
2006-05-09 14:45:00,71.24,71.32,71.24,71.31,7400.0,41.4103,41.4568,41.4103,41.451,7400.0
2006-05-09 14:50:00,71.31,71.31,71.3,71.31,7100.0,41.451,41.451,41.4452,41.451,7100.0
2006-05-09 14:55:00,71.31,71.31,71.23,71.23,11100.0,41.451,41.451,41.4045,41.4045,11100.0
2006-05-09 15:00:00,71.23,71.23,71.15,71.15,12500.0,41.4045,41.4045,41.358,41.358,12500.0
2006-05-09 15:05:00,71.16,71.18,71.14,71.16,11300.0,41.3638,41.3754,41.3522,41.3638,11300.0
2006-05-09 15:10:00,71.17,71.18,71.16,71.17,4500.0,41.3696,41.3754,41.3638,41.3696,4500.0
2006-05-09 15:15:00,71.17,71.2,71.16,71.2,8100.0,41.3696,41.3871,41.3638,41.3871,8100.0
2006-05-09 15:20:00,71.21,71.27,71.21,71.27,8700.0,41.3929,41.4278,41.3929,41.4278,8700.0
2006-05-09 15:25:00,71.27,71.27,71.21,71.21,9700.0,41.4278,41.4278,41.3929,41.3929,9700.0
2006-05-09 15:30:00,71.21,71.21,71.18,71.18,9100.0,41.3929,41.3929,41.3754,41.3754,9100.0
2006-05-09 15:35:00,71.17,71.17,71.11,71.11,9600.0,41.3696,41.3696,41.3347,41.3347,9600.0
2006-05-09 15:40:00,71.11,71.13,71.09,71.1,13700.0,41.3347,41.3464,41.3231,41.3289,13700.0
2006-05-09 15:45:00,71.09,71.16,71.08,71.08,11400.0,41.3231,41.3638,41.3173,41.3173,11400.0
2006-05-09 15:50:00,71.09,71.11,71.01,71.08,13400.0,41.3231,41.3347,41.2766,41.3173,13400.0
2006-05-09 15:55:00,71.08,71.12,71.04,71.05,24800.0,41.3173,41.3406,41.2941,41.2999,24800.0
2006-05-10 09:30:00,70.99,71.03,70.88,70.93,28400.0,41.265,41.2882,41.2011,41.2301,28400.0
2006-05-10 09:35:00,70.92,71.07,70.92,71.07,12800.0,41.2243,41.3115,41.2243,41.3115,12800.0
2006-05-10 09:40:00,71.07,71.1,71.03,71.05,11400.0,41.3115,41.3289,41.2882,41.2999,11400.0
2006-05-10 09:45:00,71.03,71.1,70.95,71.08,21400.0,41.2882,41.3289,41.2417,41.3173,21400.0
2006-05-10 09:50:00,71.09,71.1,71.0,71.1,12700.0,41.3231,41.3289,41.2708,41.3289,12700.0
2006-05-10 09:55:00,71.11,71.22,71.1,71.22,8700.0,41.3347,41.3987,41.3289,41.3987,8700.0
2006-05-10 10:00:00,71.21,71.22,71.14,71.18,25800.0,41.3929,41.3987,41.3522,41.3754,25800.0
2006-05-10 10:05:00,71.21,71.21,71.14,71.14,20900.0,41.3929,41.3929,41.3522,41.3522,20900.0
2006-05-10 10:10:00,71.16,71.21,71.14,71.15,10000.0,41.3638,41.3929,41.3522,41.358,10000.0
2006-05-10 10:15:00,71.15,71.17,71.14,71.14,11000.0,41.358,41.3696,41.3522,41.3522,11000.0
2006-05-10 10:20:00,71.14,71.18,71.14,71.18,2700.0,41.3522,41.3754,41.3522,41.3754,2700.0
2006-05-10 10:25:00,71.19,71.23,71.19,71.2,52100.0,41.3812,41.4045,41.3812,41.3871,52100.0
2006-05-10 10:30:00,71.2,71.29,71.2,71.29,23500.0,41.3871,41.4394,41.3871,41.4394,23500.0
2006-05-10 10:35:00,71.26,71.3,71.24,71.3,2100.0,41.4219,41.4452,41.4103,41.4452,2100.0
2006-05-10 10:40:00,71.31,71.31,71.3,71.3,1500.0,41.451,41.451,41.4452,41.4452,1500.0
2006-05-10 10:45:00,71.3,71.31,71.3,71.31,1000.0,41.4452,41.451,41.4452,41.451,1000.0
2006-05-10 10:50:00,71.29,71.29,71.24,71.24,4800.0,41.4394,41.4394,41.4103,41.4103,4800.0
2006-05-10 10:55:00,71.22,71.22,71.09,71.09,25800.0,41.3987,41.3987,41.3231,41.3231,25800.0
2006-05-10 11:00:00,71.09,71.11,71.0,71.0,10900.0,41.3231,41.3347,41.2708,41.2708,10900.0
2006-05-10 11:05:00,70.99,70.99,70.95,70.96,5900.0,41.265,41.265,41.2417,41.2476,5900.0
2006-05-10 11:10:00,70.96,70.98,70.94,70.95,7400.0,41.2476,41.2592,41.2359,41.2417,7400.0
2006-05-10 11:15:00,70.95,70.97,70.94,70.96,13200.0,41.2417,41.2534,41.2359,41.2476,13200.0
2006-05-10 11:20:00,70.96,70.98,70.96,70.96,6200.0,41.2476,41.2592,41.2476,41.2476,6200.0
2006-05-10 11:25:00,70.96,70.99,70.95,70.95,14800.0,41.2476,41.265,41.2417,41.2417,14800.0
2006-05-10 11:30:00,70.96,70.96,70.94,70.94,4100.0,41.2476,41.2476,41.2359,41.2359,4100.0
2006-05-10 11:35:00,70.94,70.97,70.94,70.97,5500.0,41.2359,41.2534,41.2359,41.2534,5500.0
2006-05-10 11:40:00,70.96,70.98,70.95,70.95,2900.0,41.2476,41.2592,41.2417,41.2417,2900.0
2006-05-10 11:45:00,70.95,70.96,70.94,70.94,8200.0,41.2417,41.2476,41.2359,41.2359,8200.0
2006-05-10 11:50:00,70.95,70.97,70.95,70.97,6100.0,41.2417,41.2534,41.2417,41.2534,6100.0
2006-05-10 11:55:00,70.96,70.98,70.95,70.96,1100.0,41.2476,41.2592,41.2417,41.2476,1100.0
2006-05-10 12:00:00,70.95,70.97,70.95,70.95,1400.0,41.2417,41.2534,41.2417,41.2417,1400.0
2006-05-10 12:05:00,70.97,70.98,70.95,70.95,4300.0,41.2534,41.2592,41.2417,41.2417,4300.0
2006-05-10 12:10:00,70.95,70.96,70.95,70.96,5800.0,41.2417,41.2476,41.2417,41.2476,5800.0
2006-05-10 12:15:00,70.96,70.97,70.95,70.97,1300.0,41.2476,41.2534,41.2417,41.2534,1300.0
2006-05-10 12:20:00,70.97,71.01,70.96,71.0,24100.0,41.2534,41.2766,41.2476,41.2708,24100.0
2006-05-10 12:25:00,71.0,71.03,71.0,71.01,3400.0,41.2708,41.2882,41.2708,41.2766,3400.0
2006-05-10 12:30:00,70.99,71.0,70.97,70.99,2800.0,41.265,41.2708,41.2534,41.265,2800.0
2006-05-10 12:35:00,71.0,71.01,70.97,71.01,2100.0,41.2708,41.2766,41.2534,41.2766,2100.0
2006-05-10 12:40:00,71.0,71.0,70.97,70.97,400.0,41.2708,41.2708,41.2534,41.2534,400.0
2006-05-10 12:45:00,70.98,71.0,70.98,70.99,900.0,41.2592,41.2708,41.2592,41.265,900.0
2006-05-10 12:50:00,71.0,71.0,70.97,70.98,2600.0,41.2708,41.2708,41.2534,41.2592,2600.0
2006-05-10 12:55:00,70.98,71.0,70.97,70.98,6200.0,41.2592,41.2708,41.2534,41.2592,6200.0
2006-05-10 13:00:00,70.98,71.0,70.98,70.98,4600.0,41.2592,41.2708,41.2592,41.2592,4600.0
2006-05-10 13:05:00,70.99,71.0,70.98,71.0,16200.0,41.265,41.2708,41.2592,41.2708,16200.0
2006-05-10 13:10:00,71.0,71.01,70.98,70.99,17500.0,41.2708,41.2766,41.2592,41.265,17500.0
2006-05-10 13:15:00,71.0,71.0,70.99,71.0,900.0,41.2708,41.2708,41.265,41.2708,900.0
2006-05-10 13:20:00,71.0,71.0,70.99,71.0,36500.0,41.2708,41.2708,41.265,41.2708,36500.0
2006-05-10 13:25:00,71.0,71.0,70.99,71.0,1400.0,41.2708,41.2708,41.265,41.2708,1400.0
2006-05-10 13:30:00,70.99,71.0,70.99,71.0,1800.0,41.265,41.2708,41.265,41.2708,1800.0
2006-05-10 13:35:00,70.99,71.0,70.99,71.0,6500.0,41.265,41.2708,41.265,41.2708,6500.0
2006-05-10 13:40:00,71.01,71.02,71.0,71.0,96300.0,41.2766,41.2824,41.2708,41.2708,96300.0
2006-05-10 13:45:00,71.01,71.01,70.95,70.96,3500.0,41.2766,41.2766,41.2417,41.2476,3500.0
2006-05-10 13:50:00,70.96,70.97,70.94,70.96,9200.0,41.2476,41.2534,41.2359,41.2476,9200.0
2006-05-10 13:55:00,70.96,70.98,70.95,70.97,2300.0,41.2476,41.2592,41.2417,41.2534,2300.0
2006-05-10 14:00:00,70.97,70.97,70.88,70.88,3900.0,41.2534,41.2534,41.2011,41.2011,3900.0
2006-05-10 14:05:00,70.88,70.91,70.83,70.84,4300.0,41.2011,41.2185,41.172,41.1778,4300.0
2006-05-10 14:10:00,70.84,70.94,70.81,70.94,5700.0,41.1778,41.2359,41.1604,41.2359,5700.0
2006-05-10 14:15:00,70.9,70.95,70.65,70.79,27600.0,41.2127,41.2417,41.0674,41.1487,27600.0
2006-05-10 14:20:00,70.77,70.96,70.65,70.91,29400.0,41.1371,41.2476,41.0674,41.2185,29400.0
2006-05-10 14:25:00,70.89,70.96,70.74,70.8,21200.0,41.2069,41.2476,41.1197,41.1546,21200.0
2006-05-10 14:30:00,70.8,70.9,70.7,70.86,36200.0,41.1546,41.2127,41.0964,41.1894,36200.0
2006-05-10 14:35:00,70.89,70.96,70.83,70.96,25700.0,41.2069,41.2476,41.172,41.2476,25700.0
2006-05-10 14:40:00,70.94,71.14,70.86,71.14,19300.0,41.2359,41.3522,41.1894,41.3522,19300.0
2006-05-10 14:45:00,71.15,71.24,71.13,71.18,12800.0,41.358,41.4103,41.3464,41.3754,12800.0
2006-05-10 14:50:00,71.18,71.23,71.14,71.2,12300.0,41.3754,41.4045,41.3522,41.3871,12300.0
2006-05-10 14:55:00,71.17,71.19,71.1,71.17,11900.0,41.3696,41.3812,41.3289,41.3696,11900.0
2006-05-10 15:00:00,71.15,71.26,71.14,71.17,7700.0,41.358,41.4219,41.3522,41.3696,7700.0
2006-05-10 15:05:00,71.17,71.2,71.06,71.15,13000.0,41.3696,41.3871,41.3057,41.358,13000.0
2006-05-10 15:10:00,71.13,71.17,71.1,71.1,9000.0,41.3464,41.3696,41.3289,41.3289,9000.0
2006-05-10 15:15:00,71.11,71.15,71.09,71.15,4700.0,41.3347,41.358,41.3231,41.358,4700.0
2006-05-10 15:20:00,71.14,71.19,71.13,71.15,4800.0,41.3522,41.3812,41.3464,41.358,4800.0
2006-05-10 15:25:00,71.16,71.17,71.0,71.01,6800.0,41.3638,41.3696,41.2708,41.2766,6800.0
2006-05-10 15:30:00,71.01,71.05,70.95,70.97,17700.0,41.2766,41.2999,41.2417,41.2534,17700.0
2006-05-10 15:35:00,70.97,71.08,70.95,71.06,8900.0,41.2534,41.3173,41.2417,41.3057,8900.0
2006-05-10 15:40:00,71.06,71.11,71.01,71.04,5600.0,41.3057,41.3347,41.2766,41.2941,5600.0
2006-05-10 15:45:00,71.05,71.09,71.01,71.09,6500.0,41.2999,41.3231,41.2766,41.3231,6500.0
2006-05-10 15:50:00,71.09,71.11,71.05,71.09,6500.0,41.3231,41.3347,41.2999,41.3231,6500.0
2006-05-10 15:55:00,71.09,71.14,71.03,71.1,9500.0,41.3231,41.3522,41.2882,41.3289,9500.0
2006-05-11 09:30:00,70.95,71.05,70.85,70.85,20500.0,41.2417,41.2999,41.1836,41.1836,20500.0
2006-05-11 09:35:00,70.86,70.97,70.83,70.95,7300.0,41.1894,41.2534,41.172,41.2417,7300.0
2006-05-11 09:40:00,70.95,71.06,70.92,71.0,7100.0,41.2417,41.3057,41.2243,41.2708,7100.0
2006-05-11 09:45:00,71.0,71.0,70.9,70.91,13200.0,41.2708,41.2708,41.2127,41.2185,13200.0
2006-05-11 09:50:00,70.91,71.01,70.87,70.98,17400.0,41.2185,41.2766,41.1952,41.2592,17400.0
2006-05-11 09:55:00,71.0,71.0,70.86,70.87,125400.0,41.2708,41.2708,41.1894,41.1952,125400.0
2006-05-11 10:00:00,70.9,70.98,70.72,70.98,26700.0,41.2127,41.2592,41.108,41.2592,26700.0
2006-05-11 10:05:00,70.94,70.96,70.86,70.91,142500.0,41.2359,41.2476,41.1894,41.2185,142500.0
2006-05-11 10:10:00,70.9,70.98,70.89,70.95,16300.0,41.2127,41.2592,41.2069,41.2417,16300.0
2006-05-11 10:15:00,70.91,70.91,70.84,70.84,6000.0,41.2185,41.2185,41.1778,41.1778,6000.0
2006-05-11 10:20:00,70.83,70.83,70.79,70.8,7400.0,41.172,41.172,41.1487,41.1546,7400.0
2006-05-11 10:25:00,70.78,70.78,70.66,70.7,16100.0,41.1429,41.1429,41.0732,41.0964,16100.0
2006-05-11 10:30:00,70.7,70.76,70.67,70.74,16000.0,41.0964,41.1313,41.079,41.1197,16000.0
2006-05-11 10:35:00,70.75,70.82,70.7,70.81,10300.0,41.1255,41.1662,41.0964,41.1604,10300.0
2006-05-11 10:40:00,70.82,70.82,70.74,70.76,13700.0,41.1662,41.1662,41.1197,41.1313,13700.0
2006-05-11 10:45:00,70.75,70.79,70.74,70.78,9500.0,41.1255,41.1487,41.1197,41.1429,9500.0
2006-05-11 10:50:00,70.78,70.83,70.77,70.81,15000.0,41.1429,41.172,41.1371,41.1604,15000.0
2006-05-11 10:55:00,70.82,70.82,70.74,70.76,5900.0,41.1662,41.1662,41.1197,41.1313,5900.0
2006-05-11 11:00:00,70.73,70.8,70.73,70.79,7200.0,41.1139,41.1546,41.1139,41.1487,7200.0
2006-05-11 11:05:00,70.8,70.89,70.8,70.87,10700.0,41.1546,41.2069,41.1546,41.1952,10700.0
2006-05-11 11:10:00,70.89,70.89,70.73,70.73,7400.0,41.2069,41.2069,41.1139,41.1139,7400.0
2006-05-11 11:15:00,70.75,70.78,70.72,70.74,14700.0,41.1255,41.1429,41.108,41.1197,14700.0
2006-05-11 11:20:00,70.75,70.78,70.7,70.73,10000.0,41.1255,41.1429,41.0964,41.1139,10000.0
2006-05-11 11:25:00,70.74,70.76,70.65,70.67,12100.0,41.1197,41.1313,41.0674,41.079,12100.0
2006-05-11 11:30:00,70.67,70.8,70.67,70.73,10200.0,41.079,41.1546,41.079,41.1139,10200.0
2006-05-11 11:35:00,70.73,70.74,70.66,70.66,6400.0,41.1139,41.1197,41.0732,41.0732,6400.0
2006-05-11 11:40:00,70.65,70.72,70.65,70.69,4300.0,41.0674,41.108,41.0674,41.0906,4300.0
2006-05-11 11:45:00,70.7,70.71,70.62,70.62,7500.0,41.0964,41.1022,41.0499,41.0499,7500.0
2006-05-11 11:50:00,70.63,70.63,70.53,70.53,8100.0,41.0557,41.0557,40.9976,40.9976,8100.0
2006-05-11 11:55:00,70.54,70.54,70.49,70.51,9000.0,41.0034,41.0034,40.9744,40.986,9000.0
2006-05-11 12:00:00,70.51,70.51,70.47,70.47,8300.0,40.986,40.986,40.9627,40.9627,8300.0
2006-05-11 12:05:00,70.48,70.51,70.26,70.26,20100.0,40.9685,40.986,40.8407,40.8407,20100.0
2006-05-11 12:10:00,70.27,70.3,70.25,70.26,10200.0,40.8465,40.8639,40.8348,40.8407,10200.0
2006-05-11 12:15:00,70.26,70.27,70.22,70.23,14400.0,40.8407,40.8465,40.8174,40.8232,14400.0
2006-05-11 12:20:00,70.25,70.26,70.24,70.24,3900.0,40.8348,40.8407,40.829,40.829,3900.0
2006-05-11 12:25:00,70.24,70.25,70.2,70.21,5400.0,40.829,40.8348,40.8058,40.8116,5400.0
2006-05-11 12:30:00,70.22,70.22,70.16,70.17,6900.0,40.8174,40.8174,40.7825,40.7883,6900.0
2006-05-11 12:35:00,70.18,70.21,70.18,70.2,9800.0,40.7942,40.8116,40.7942,40.8058,9800.0
2006-05-11 12:40:00,70.2,70.2,70.13,70.13,5900.0,40.8058,40.8058,40.7651,40.7651,5900.0
2006-05-11 12:45:00,70.16,70.16,70.06,70.07,8500.0,40.7825,40.7825,40.7244,40.7302,8500.0
2006-05-11 12:50:00,70.07,70.08,70.04,70.06,6600.0,40.7302,40.736,40.7128,40.7244,6600.0
2006-05-11 12:55:00,70.07,70.15,70.06,70.15,5900.0,40.7302,40.7767,40.7244,40.7767,5900.0
2006-05-11 13:00:00,70.14,70.21,70.14,70.2,7700.0,40.7709,40.8116,40.7709,40.8058,7700.0
2006-05-11 13:05:00,70.19,70.2,70.1,70.1,11900.0,40.8,40.8058,40.7477,40.7477,11900.0
2006-05-11 13:10:00,70.09,70.1,70.05,70.09,7100.0,40.7418,40.7477,40.7186,40.7418,7100.0
2006-05-11 13:15:00,70.08,70.08,69.93,69.93,12200.0,40.736,40.736,40.6488,40.6488,12200.0
2006-05-11 13:20:00,69.93,69.95,69.85,69.86,11600.0,40.6488,40.6605,40.6023,40.6081,11600.0
2006-05-11 13:25:00,69.87,69.88,69.77,69.79,15200.0,40.614,40.6198,40.5558,40.5675,15200.0
2006-05-11 13:30:00,69.8,69.8,69.75,69.75,12100.0,40.5733,40.5733,40.5442,40.5442,12100.0
2006-05-11 13:35:00,69.75,69.77,69.67,69.68,17200.0,40.5442,40.5558,40.4977,40.5035,17200.0
2006-05-11 13:40:00,69.68,69.68,69.64,69.65,21800.0,40.5035,40.5035,40.4803,40.4861,21800.0
2006-05-11 13:45:00,69.66,69.68,69.54,69.61,22100.0,40.4919,40.5035,40.4221,40.4628,22100.0
2006-05-11 13:50:00,69.62,69.64,69.59,69.59,11500.0,40.4686,40.4803,40.4512,40.4512,11500.0
2006-05-11 13:55:00,69.59,69.64,69.58,69.6,7400.0,40.4512,40.4803,40.4454,40.457,7400.0
2006-05-11 14:00:00,69.61,69.66,69.61,69.66,9900.0,40.4628,40.4919,40.4628,40.4919,9900.0
2006-05-11 14:05:00,69.66,69.66,69.64,69.66,9500.0,40.4919,40.4919,40.4803,40.4919,9500.0
2006-05-11 14:10:00,69.64,69.64,69.59,69.61,6600.0,40.4803,40.4803,40.4512,40.4628,6600.0
2006-05-11 14:15:00,69.61,69.62,69.58,69.61,8300.0,40.4628,40.4686,40.4454,40.4628,8300.0
2006-05-11 14:20:00,69.61,69.69,69.61,69.65,14100.0,40.4628,40.5093,40.4628,40.4861,14100.0
2006-05-11 14:25:00,69.69,69.69,69.62,69.62,11300.0,40.5093,40.5093,40.4686,40.4686,11300.0
2006-05-11 14:30:00,69.61,69.61,69.54,69.54,13200.0,40.4628,40.4628,40.4221,40.4221,13200.0
2006-05-11 14:35:00,69.53,69.58,69.53,69.58,11100.0,40.4163,40.4454,40.4163,40.4454,11100.0
2006-05-11 14:40:00,69.58,69.58,69.48,69.48,11200.0,40.4454,40.4454,40.3873,40.3873,11200.0
2006-05-11 14:45:00,69.5,69.52,69.44,69.44,14000.0,40.3989,40.4105,40.364,40.364,14000.0
2006-05-11 14:50:00,69.44,69.46,69.36,69.36,15700.0,40.364,40.3756,40.3175,40.3175,15700.0
2006-05-11 14:55:00,69.35,69.37,69.25,69.35,36800.0,40.3117,40.3233,40.2536,40.3117,36800.0
2006-05-11 15:00:00,69.36,69.36,69.3,69.32,22200.0,40.3175,40.3175,40.2826,40.2943,22200.0
2006-05-11 15:05:00,69.32,69.45,69.32,69.37,19700.0,40.2943,40.3698,40.2943,40.3233,19700.0
2006-05-11 15:10:00,69.38,69.54,69.38,69.51,24400.0,40.3291,40.4221,40.3291,40.4047,24400.0
2006-05-11 15:15:00,69.51,69.58,69.51,69.58,24500.0,40.4047,40.4454,40.4047,40.4454,24500.0
2006-05-11 15:20:00,69.6,69.63,69.55,69.63,22900.0,40.457,40.4745,40.428,40.4745,22900.0
2006-05-11 15:25:00,69.63,69.65,69.56,69.58,21800.0,40.4745,40.4861,40.4338,40.4454,21800.0
2006-05-11 15:30:00,69.56,69.6,69.52,69.6,15200.0,40.4338,40.457,40.4105,40.457,15200.0
2006-05-11 15:35:00,69.59,69.69,69.59,69.69,16100.0,40.4512,40.5093,40.4512,40.5093,16100.0
2006-05-11 15:40:00,69.69,69.78,69.69,69.76,25600.0,40.5093,40.5616,40.5093,40.55,25600.0
2006-05-11 15:45:00,69.75,69.75,69.64,69.65,25100.0,40.5442,40.5442,40.4803,40.4861,25100.0
2006-05-11 15:50:00,69.66,69.71,69.66,69.68,14700.0,40.4919,40.521,40.4919,40.5035,14700.0
2006-05-11 15:55:00,69.69,69.69,69.65,69.66,20400.0,40.5093,40.5093,40.4861,40.4919,20400.0
2006-05-12 09:30:00,69.74,69.74,69.38,69.38,18700.0,40.5384,40.5384,40.3291,40.3291,18700.0
2006-05-12 09:35:00,69.46,69.59,69.45,69.58,10600.0,40.3756,40.4512,40.3698,40.4454,10600.0
2006-05-12 09:40:00,69.63,69.66,69.47,69.66,7900.0,40.4745,40.4919,40.3814,40.4919,7900.0
2006-05-12 09:45:00,69.66,69.74,69.57,69.66,11300.0,40.4919,40.5384,40.4396,40.4919,11300.0
2006-05-12 09:50:00,69.66,69.68,69.55,69.58,10600.0,40.4919,40.5035,40.428,40.4454,10600.0
2006-05-12 09:55:00,69.6,70.01,69.6,70.01,22300.0,40.457,40.6953,40.457,40.6953,22300.0
2006-05-12 10:00:00,70.0,70.15,69.96,69.99,27200.0,40.6895,40.7767,40.6663,40.6837,27200.0
2006-05-12 10:05:00,69.99,70.0,69.88,69.92,32200.0,40.6837,40.6895,40.6198,40.643,32200.0
2006-05-12 10:10:00,69.93,70.0,69.89,69.96,30200.0,40.6488,40.6895,40.6256,40.6663,30200.0
2006-05-12 10:15:00,69.97,69.97,69.55,69.7,23800.0,40.6721,40.6721,40.428,40.5151,23800.0
2006-05-12 10:20:00,69.71,69.71,69.59,69.6,12400.0,40.521,40.521,40.4512,40.457,12400.0
2006-05-12 10:25:00,69.65,69.66,69.51,69.57,6600.0,40.4861,40.4919,40.4047,40.4396,6600.0
2006-05-12 10:30:00,69.53,69.64,69.53,69.6,15600.0,40.4163,40.4803,40.4163,40.457,15600.0
2006-05-12 10:35:00,69.61,69.68,69.58,69.62,10600.0,40.4628,40.5035,40.4454,40.4686,10600.0
2006-05-12 10:40:00,69.62,69.64,69.55,69.55,12200.0,40.4686,40.4803,40.428,40.428,12200.0
2006-05-12 10:45:00,69.55,69.56,69.5,69.51,16100.0,40.428,40.4338,40.3989,40.4047,16100.0
2006-05-12 10:50:00,69.51,69.63,69.51,69.63,14500.0,40.4047,40.4745,40.4047,40.4745,14500.0
2006-05-12 10:55:00,69.61,69.68,69.61,69.66,6900.0,40.4628,40.5035,40.4628,40.4919,6900.0
2006-05-12 11:00:00,69.69,69.78,69.66,69.77,6800.0,40.5093,40.5616,40.4919,40.5558,6800.0
2006-05-12 11:05:00,69.78,69.78,69.63,69.69,8400.0,40.5616,40.5616,40.4745,40.5093,8400.0
2006-05-12 11:10:00,69.69,69.71,69.58,69.71,13000.0,40.5093,40.521,40.4454,40.521,13000.0
2006-05-12 11:15:00,69.73,69.81,69.69,69.77,15900.0,40.5326,40.5791,40.5093,40.5558,15900.0
2006-05-12 11:20:00,69.77,69.8,69.64,69.79,24300.0,40.5558,40.5733,40.4803,40.5675,24300.0
2006-05-12 11:25:00,69.79,69.79,69.64,69.64,9800.0,40.5675,40.5675,40.4803,40.4803,9800.0
2006-05-12 11:30:00,69.63,69.63,69.52,69.56,10400.0,40.4745,40.4745,40.4105,40.4338,10400.0
2006-05-12 11:35:00,69.56,69.64,69.56,69.64,9900.0,40.4338,40.4803,40.4338,40.4803,9900.0
2006-05-12 11:40:00,69.61,69.73,69.61,69.73,13300.0,40.4628,40.5326,40.4628,40.5326,13300.0
2006-05-12 11:45:00,69.74,69.85,69.74,69.79,12100.0,40.5384,40.6023,40.5384,40.5675,12100.0
2006-05-12 11:50:00,69.77,69.81,69.75,69.79,12700.0,40.5558,40.5791,40.5442,40.5675,12700.0
2006-05-12 11:55:00,69.8,69.86,69.72,69.72,17700.0,40.5733,40.6081,40.5268,40.5268,17700.0
2006-05-12 12:00:00,69.71,69.85,69.67,69.74,17700.0,40.521,40.6023,40.4977,40.5384,17700.0
2006-05-12 12:05:00,69.71,69.72,69.64,69.68,11100.0,40.521,40.5268,40.4803,40.5035,11100.0
2006-05-12 12:10:00,69.69,69.7,69.67,69.68,5000.0,40.5093,40.5151,40.4977,40.5035,5000.0
2006-05-12 12:15:00,69.68,69.72,69.67,69.69,5300.0,40.5035,40.5268,40.4977,40.5093,5300.0
2006-05-12 12:20:00,69.71,69.72,69.66,69.66,2800.0,40.521,40.5268,40.4919,40.4919,2800.0
2006-05-12 12:25:00,69.67,69.67,69.62,69.66,2500.0,40.4977,40.4977,40.4686,40.4919,2500.0
2006-05-12 12:30:00,69.65,69.65,69.53,69.53,7900.0,40.4861,40.4861,40.4163,40.4163,7900.0
2006-05-12 12:35:00,69.53,69.53,69.37,69.39,10100.0,40.4163,40.4163,40.3233,40.3349,10100.0
2006-05-12 12:40:00,69.39,69.5,69.39,69.49,9200.0,40.3349,40.3989,40.3349,40.3931,9200.0
2006-05-12 12:45:00,69.47,69.47,69.39,69.44,5600.0,40.3814,40.3814,40.3349,40.364,5600.0
2006-05-12 12:50:00,69.46,69.46,69.17,69.17,12300.0,40.3756,40.3756,40.2071,40.2071,12300.0
2006-05-12 12:55:00,69.16,69.22,69.15,69.15,9400.0,40.2013,40.2361,40.1954,40.1954,9400.0
2006-05-12 13:00:00,69.15,69.19,69.08,69.18,9500.0,40.1954,40.2187,40.1548,40.2129,9500.0
2006-05-12 13:05:00,69.2,69.23,69.11,69.13,7000.0,40.2245,40.2419,40.1722,40.1838,7000.0
2006-05-12 13:10:00,69.15,69.24,69.15,69.19,3900.0,40.1954,40.2478,40.1954,40.2187,3900.0
2006-05-12 13:15:00,69.16,69.22,69.13,69.13,9800.0,40.2013,40.2361,40.1838,40.1838,9800.0
2006-05-12 13:20:00,69.12,69.12,69.07,69.1,3500.0,40.178,40.178,40.1489,40.1664,3500.0
2006-05-12 13:25:00,69.11,69.19,69.11,69.14,4700.0,40.1722,40.2187,40.1722,40.1896,4700.0
2006-05-12 13:30:00,69.11,69.19,69.11,69.19,4500.0,40.1722,40.2187,40.1722,40.2187,4500.0
2006-05-12 13:35:00,69.16,69.2,69.16,69.18,5200.0,40.2013,40.2245,40.2013,40.2129,5200.0
2006-05-12 13:40:00,69.18,69.23,69.18,69.23,3800.0,40.2129,40.2419,40.2129,40.2419,3800.0
2006-05-12 13:45:00,69.23,69.23,69.18,69.19,7500.0,40.2419,40.2419,40.2129,40.2187,7500.0
2006-05-12 13:50:00,69.18,69.19,69.16,69.16,3100.0,40.2129,40.2187,40.2013,40.2013,3100.0
2006-05-12 13:55:00,69.17,69.26,69.16,69.23,11200.0,40.2071,40.2594,40.2013,40.2419,11200.0
2006-05-12 14:00:00,69.23,69.26,69.2,69.25,3200.0,40.2419,40.2594,40.2245,40.2536,3200.0
2006-05-12 14:05:00,69.24,69.34,69.24,69.31,6900.0,40.2478,40.3059,40.2478,40.2884,6900.0
2006-05-12 14:10:00,69.28,69.53,69.28,69.53,12200.0,40.271,40.4163,40.271,40.4163,12200.0
2006-05-12 14:15:00,69.53,69.53,69.43,69.47,10400.0,40.4163,40.4163,40.3582,40.3814,10400.0
2006-05-12 14:20:00,69.45,69.47,69.44,69.46,3700.0,40.3698,40.3814,40.364,40.3756,3700.0
2006-05-12 14:25:00,69.46,69.51,69.41,69.41,4800.0,40.3756,40.4047,40.3466,40.3466,4800.0
2006-05-12 14:30:00,69.41,69.42,69.29,69.35,5700.0,40.3466,40.3524,40.2768,40.3117,5700.0
2006-05-12 14:35:00,69.33,69.34,69.26,69.34,7700.0,40.3001,40.3059,40.2594,40.3059,7700.0
2006-05-12 14:40:00,69.36,69.38,69.32,69.35,2600.0,40.3175,40.3291,40.2943,40.3117,2600.0
2006-05-12 14:45:00,69.31,69.35,69.25,69.27,5800.0,40.2884,40.3117,40.2536,40.2652,5800.0
2006-05-12 14:50:00,69.25,69.27,69.13,69.15,8600.0,40.2536,40.2652,40.1838,40.1954,8600.0
2006-05-12 14:55:00,69.15,69.17,69.12,69.12,6400.0,40.1954,40.2071,40.178,40.178,6400.0
2006-05-12 15:00:00,69.11,69.23,69.08,69.23,12900.0,40.1722,40.2419,40.1548,40.2419,12900.0
2006-05-12 15:05:00,69.2,69.2,69.09,69.11,6200.0,40.2245,40.2245,40.1606,40.1722,6200.0
2006-05-12 15:10:00,69.1,69.2,69.06,69.19,14300.0,40.1664,40.2245,40.1431,40.2187,14300.0
2006-05-12 15:15:00,69.19,69.19,69.09,69.09,7900.0,40.2187,40.2187,40.1606,40.1606,7900.0
2006-05-12 15:20:00,69.1,69.11,69.06,69.11,7600.0,40.1664,40.1722,40.1431,40.1722,7600.0
2006-05-12 15:25:00,69.11,69.13,69.05,69.05,8600.0,40.1722,40.1838,40.1373,40.1373,8600.0
2006-05-12 15:30:00,69.05,69.06,69.02,69.02,22700.0,40.1373,40.1431,40.1199,40.1199,22700.0
2006-05-12 15:35:00,69.0,69.02,68.89,68.92,23300.0,40.1082,40.1199,40.0443,40.0617,23300.0
2006-05-12 15:40:00,68.91,69.0,68.91,68.93,14300.0,40.0559,40.1082,40.0559,40.0676,14300.0
2006-05-12 15:45:00,68.94,68.97,68.92,68.97,16200.0,40.0734,40.0908,40.0617,40.0908,16200.0
2006-05-12 15:50:00,68.95,69.06,68.85,68.86,32900.0,40.0792,40.1431,40.0211,40.0269,32900.0
2006-05-12 15:55:00,68.86,68.86,68.73,68.8,61800.0,40.0269,40.0269,39.9513,39.992,61800.0
2006-05-15 09:30:00,68.76,69.0,68.73,69.0,25500.0,39.9687,40.1082,39.9513,40.1082,25500.0
2006-05-15 09:35:00,68.98,69.17,68.98,69.08,9000.0,40.0966,40.2071,40.0966,40.1548,9000.0
2006-05-15 09:40:00,69.04,69.4,68.97,69.29,16400.0,40.1315,40.3408,40.0908,40.2768,16400.0
2006-05-15 09:45:00,69.29,69.34,69.07,69.08,31600.0,40.2768,40.3059,40.1489,40.1548,31600.0
2006-05-15 09:50:00,69.14,69.42,69.09,69.38,16500.0,40.1896,40.3524,40.1606,40.3291,16500.0
2006-05-15 09:55:00,69.38,69.39,69.3,69.35,32500.0,40.3291,40.3349,40.2826,40.3117,32500.0
2006-05-15 10:00:00,69.33,69.35,69.03,69.08,28500.0,40.3001,40.3117,40.1257,40.1548,28500.0
2006-05-15 10:05:00,69.08,69.2,69.05,69.2,38100.0,40.1548,40.2245,40.1373,40.2245,38100.0
2006-05-15 10:10:00,69.2,69.2,69.01,69.05,13000.0,40.2245,40.2245,40.1141,40.1373,13000.0
2006-05-15 10:15:00,69.05,69.15,69.04,69.13,21100.0,40.1373,40.1954,40.1315,40.1838,21100.0
2006-05-15 10:20:00,69.13,69.13,68.95,69.0,8100.0,40.1838,40.1838,40.0792,40.1082,8100.0
2006-05-15 10:25:00,68.99,69.02,68.87,68.99,7100.0,40.1024,40.1199,40.0327,40.1024,7100.0
2006-05-15 10:30:00,69.0,69.26,68.92,69.26,14200.0,40.1082,40.2594,40.0617,40.2594,14200.0
2006-05-15 10:35:00,69.25,69.27,69.19,69.26,6100.0,40.2536,40.2652,40.2187,40.2594,6100.0
2006-05-15 10:40:00,69.3,69.42,69.28,69.36,10600.0,40.2826,40.3524,40.271,40.3175,10600.0
2006-05-15 10:45:00,69.32,69.32,69.23,69.23,4500.0,40.2943,40.2943,40.2419,40.2419,4500.0
2006-05-15 10:50:00,69.21,69.43,69.17,69.4,10000.0,40.2303,40.3582,40.2071,40.3408,10000.0
2006-05-15 10:55:00,69.36,69.43,69.24,69.29,10200.0,40.3175,40.3582,40.2478,40.2768,10200.0
2006-05-15 11:00:00,69.28,69.46,69.28,69.41,5500.0,40.271,40.3756,40.271,40.3466,5500.0
2006-05-15 11:05:00,69.44,69.55,69.4,69.46,16500.0,40.364,40.428,40.3408,40.3756,16500.0
2006-05-15 11:10:00,69.42,69.5,69.41,69.44,11300.0,40.3524,40.3989,40.3466,40.364,11300.0
2006-05-15 11:15:00,69.42,69.47,69.35,69.47,4600.0,40.3524,40.3814,40.3117,40.3814,4600.0
2006-05-15 11:20:00,69.44,69.44,69.29,69.29,5200.0,40.364,40.364,40.2768,40.2768,5200.0
2006-05-15 11:25:00,69.28,69.3,69.27,69.3,1800.0,40.271,40.2826,40.2652,40.2826,1800.0
2006-05-15 11:30:00,69.28,69.42,69.28,69.36,5800.0,40.271,40.3524,40.271,40.3175,5800.0
2006-05-15 11:35:00,69.33,69.35,69.26,69.31,8800.0,40.3001,40.3117,40.2594,40.2884,8800.0
2006-05-15 11:40:00,69.3,69.51,69.29,69.4,7300.0,40.2826,40.4047,40.2768,40.3408,7300.0
2006-05-15 11:45:00,69.39,69.52,69.36,69.52,8900.0,40.3349,40.4105,40.3175,40.4105,8900.0
2006-05-15 11:50:00,69.53,69.68,69.49,69.6,11200.0,40.4163,40.5035,40.3931,40.457,11200.0
2006-05-15 11:55:00,69.61,69.63,69.54,69.55,5900.0,40.4628,40.4745,40.4221,40.428,5900.0
2006-05-15 12:00:00,69.54,69.68,69.52,69.68,7300.0,40.4221,40.5035,40.4105,40.5035,7300.0
2006-05-15 12:05:00,69.7,69.71,69.66,69.7,5800.0,40.5151,40.521,40.4919,40.5151,5800.0
2006-05-15 12:10:00,69.7,69.74,69.68,69.71,5900.0,40.5151,40.5384,40.5035,40.521,5900.0
2006-05-15 12:15:00,69.73,69.73,69.65,69.71,6200.0,40.5326,40.5326,40.4861,40.521,6200.0
2006-05-15 12:20:00,69.7,69.76,69.7,69.71,7000.0,40.5151,40.55,40.5151,40.521,7000.0
2006-05-15 12:25:00,69.71,69.74,69.7,69.74,3400.0,40.521,40.5384,40.5151,40.5384,3400.0
2006-05-15 12:30:00,69.76,69.76,69.68,69.69,7500.0,40.55,40.55,40.5035,40.5093,7500.0
2006-05-15 12:35:00,69.7,69.72,69.68,69.72,4900.0,40.5151,40.5268,40.5035,40.5268,4900.0
2006-05-15 12:40:00,69.72,69.72,69.67,69.68,8000.0,40.5268,40.5268,40.4977,40.5035,8000.0
2006-05-15 12:45:00,69.71,69.73,69.68,69.7,4400.0,40.521,40.5326,40.5035,40.5151,4400.0
2006-05-15 12:50:00,69.71,69.73,69.68,69.69,2500.0,40.521,40.5326,40.5035,40.5093,2500.0
2006-05-15 12:55:00,69.7,69.72,69.68,69.72,2700.0,40.5151,40.5268,40.5035,40.5268,2700.0
2006-05-15 13:00:00,69.71,69.77,69.66,69.7,11000.0,40.521,40.5558,40.4919,40.5151,11000.0
2006-05-15 13:05:00,69.69,69.72,69.68,69.7,4400.0,40.5093,40.5268,40.5035,40.5151,4400.0
2006-05-15 13:10:00,69.72,69.74,69.7,69.72,3100.0,40.5268,40.5384,40.5151,40.5268,3100.0
2006-05-15 13:15:00,69.73,69.73,69.64,69.64,13800.0,40.5326,40.5326,40.4803,40.4803,13800.0
2006-05-15 13:20:00,69.64,69.64,69.49,69.5,12800.0,40.4803,40.4803,40.3931,40.3989,12800.0
2006-05-15 13:25:00,69.5,69.54,69.42,69.5,8000.0,40.3989,40.4221,40.3524,40.3989,8000.0
2006-05-15 13:30:00,69.47,69.47,69.36,69.4,4600.0,40.3814,40.3814,40.3175,40.3408,4600.0
2006-05-15 13:35:00,69.4,69.4,69.35,69.35,3400.0,40.3408,40.3408,40.3117,40.3117,3400.0
2006-05-15 13:40:00,69.36,69.37,69.33,69.33,3100.0,40.3175,40.3233,40.3001,40.3001,3100.0
2006-05-15 13:45:00,69.33,69.35,69.24,69.29,8100.0,40.3001,40.3117,40.2478,40.2768,8100.0
2006-05-15 13:50:00,69.29,69.29,69.19,69.26,7200.0,40.2768,40.2768,40.2187,40.2594,7200.0
2006-05-15 13:55:00,69.27,69.28,69.26,69.26,4300.0,40.2652,40.271,40.2594,40.2594,4300.0
2006-05-15 14:00:00,69.26,69.33,69.24,69.32,16000.0,40.2594,40.3001,40.2478,40.2943,16000.0
2006-05-15 14:05:00,69.35,69.48,69.33,69.38,10200.0,40.3117,40.3873,40.3001,40.3291,10200.0
2006-05-15 14:10:00,69.41,69.41,69.34,69.34,8300.0,40.3466,40.3466,40.3059,40.3059,8300.0
2006-05-15 14:15:00,69.33,69.36,69.22,69.28,10400.0,40.3001,40.3175,40.2361,40.271,10400.0
2006-05-15 14:20:00,69.28,69.33,69.25,69.32,4900.0,40.271,40.3001,40.2536,40.2943,4900.0
2006-05-15 14:25:00,69.28,69.41,69.28,69.41,8600.0,40.271,40.3466,40.271,40.3466,8600.0
2006-05-15 14:30:00,69.41,69.53,69.33,69.53,10400.0,40.3466,40.4163,40.3001,40.4163,10400.0
2006-05-15 14:35:00,69.52,69.52,69.44,69.5,6300.0,40.4105,40.4105,40.364,40.3989,6300.0
2006-05-15 14:40:00,69.46,69.48,69.32,69.32,5100.0,40.3756,40.3873,40.2943,40.2943,5100.0
2006-05-15 14:45:00,69.32,69.35,69.22,69.23,8300.0,40.2943,40.3117,40.2361,40.2419,8300.0
2006-05-15 14:50:00,69.25,69.27,69.21,69.23,8800.0,40.2536,40.2652,40.2303,40.2419,8800.0
2006-05-15 14:55:00,69.26,69.3,69.22,69.24,7900.0,40.2594,40.2826,40.2361,40.2478,7900.0
2006-05-15 15:00:00,69.24,69.3,69.21,69.27,5700.0,40.2478,40.2826,40.2303,40.2652,5700.0
2006-05-15 15:05:00,69.27,69.47,69.27,69.42,9300.0,40.2652,40.3814,40.2652,40.3524,9300.0
2006-05-15 15:10:00,69.42,69.58,69.42,69.58,8600.0,40.3524,40.4454,40.3524,40.4454,8600.0
2006-05-15 15:15:00,69.56,69.62,69.46,69.62,11100.0,40.4338,40.4686,40.3756,40.4686,11100.0
2006-05-15 15:20:00,69.57,69.6,69.53,69.56,5800.0,40.4396,40.457,40.4163,40.4338,5800.0
2006-05-15 15:25:00,69.53,69.54,69.49,69.5,4300.0,40.4163,40.4221,40.3931,40.3989,4300.0
2006-05-15 15:30:00,69.5,69.5,69.46,69.5,4700.0,40.3989,40.3989,40.3756,40.3989,4700.0
2006-05-15 15:35:00,69.5,69.54,69.47,69.47,9200.0,40.3989,40.4221,40.3814,40.3814,9200.0
2006-05-15 15:40:00,69.47,69.51,69.4,69.47,23200.0,40.3814,40.4047,40.3408,40.3814,23200.0
2006-05-15 15:45:00,69.46,69.58,69.46,69.53,10000.0,40.3756,40.4454,40.3756,40.4163,10000.0
2006-05-15 15:50:00,69.54,69.66,69.5,69.64,17100.0,40.4221,40.4919,40.3989,40.4803,17100.0
2006-05-15 15:55:00,69.63,69.65,69.54,69.56,39600.0,40.4745,40.4861,40.4221,40.4338,39600.0
2006-05-16 09:30:00,69.52,69.58,69.46,69.58,26100.0,40.4105,40.4454,40.3756,40.4454,26100.0
2006-05-16 09:35:00,69.58,69.82,69.55,69.71,36500.0,40.4454,40.5849,40.428,40.521,36500.0
2006-05-16 09:40:00,69.71,69.77,69.65,69.65,15600.0,40.521,40.5558,40.4861,40.4861,15600.0
2006-05-16 09:45:00,69.62,69.66,69.59,69.62,11100.0,40.4686,40.4919,40.4512,40.4686,11100.0
2006-05-16 09:50:00,69.63,69.68,69.48,69.68,22800.0,40.4745,40.5035,40.3873,40.5035,22800.0
2006-05-16 09:55:00,69.63,69.65,69.51,69.64,17800.0,40.4745,40.4861,40.4047,40.4803,17800.0
2006-05-16 10:00:00,69.65,69.69,69.57,69.69,14800.0,40.4861,40.5093,40.4396,40.5093,14800.0
2006-05-16 10:05:00,69.69,69.7,69.61,69.62,19200.0,40.5093,40.5151,40.4628,40.4686,19200.0
2006-05-16 10:10:00,69.63,69.68,69.63,69.65,14000.0,40.4745,40.5035,40.4745,40.4861,14000.0
2006-05-16 10:15:00,69.63,69.63,69.53,69.59,13200.0,40.4745,40.4745,40.4163,40.4512,13200.0
2006-05-16 10:20:00,69.6,69.86,69.6,69.86,24900.0,40.457,40.6081,40.457,40.6081,24900.0
2006-05-16 10:25:00,69.85,69.88,69.75,69.76,23700.0,40.6023,40.6198,40.5442,40.55,23700.0
2006-05-16 10:30:00,69.76,69.81,69.73,69.81,17400.0,40.55,40.5791,40.5326,40.5791,17400.0
2006-05-16 10:35:00,69.81,69.85,69.71,69.73,9800.0,40.5791,40.6023,40.521,40.5326,9800.0
2006-05-16 10:40:00,69.71,69.74,69.7,69.74,9600.0,40.521,40.5384,40.5151,40.5384,9600.0
2006-05-16 10:45:00,69.75,69.78,69.7,69.78,8800.0,40.5442,40.5616,40.5151,40.5616,8800.0
2006-05-16 10:50:00,69.78,69.79,69.74,69.74,8500.0,40.5616,40.5675,40.5384,40.5384,8500.0
2006-05-16 10:55:00,69.75,69.75,69.65,69.66,10000.0,40.5442,40.5442,40.4861,40.4919,10000.0
2006-05-16 11:00:00,69.66,69.71,69.64,69.71,7400.0,40.4919,40.521,40.4803,40.521,7400.0
2006-05-16 11:05:00,69.7,69.71,69.64,69.69,9400.0,40.5151,40.521,40.4803,40.5093,9400.0
2006-05-16 11:10:00,69.69,69.69,69.51,69.58,13800.0,40.5093,40.5093,40.4047,40.4454,13800.0
2006-05-16 11:15:00,69.57,69.58,69.44,69.49,7000.0,40.4396,40.4454,40.364,40.3931,7000.0
2006-05-16 11:20:00,69.49,69.54,69.49,69.5,5400.0,40.3931,40.4221,40.3931,40.3989,5400.0
2006-05-16 11:25:00,69.5,69.54,69.49,69.52,8300.0,40.3989,40.4221,40.3931,40.4105,8300.0
2006-05-16 11:30:00,69.52,69.56,69.5,69.55,5300.0,40.4105,40.4338,40.3989,40.428,5300.0
2006-05-16 11:35:00,69.55,69.63,69.53,69.58,12600.0,40.428,40.4745,40.4163,40.4454,12600.0
2006-05-16 11:40:00,69.57,69.57,69.45,69.46,10600.0,40.4396,40.4396,40.3698,40.3756,10600.0
2006-05-16 11:45:00,69.46,69.53,69.46,69.52,4700.0,40.3756,40.4163,40.3756,40.4105,4700.0
2006-05-16 11:50:00,69.52,69.61,69.52,69.61,5500.0,40.4105,40.4628,40.4105,40.4628,5500.0
2006-05-16 11:55:00,69.61,69.71,69.61,69.66,8600.0,40.4628,40.521,40.4628,40.4919,8600.0
2006-05-16 12:00:00,69.66,69.68,69.63,69.64,6400.0,40.4919,40.5035,40.4745,40.4803,6400.0
2006-05-16 12:05:00,69.65,69.7,69.64,69.69,3000.0,40.4861,40.5151,40.4803,40.5093,3000.0
2006-05-16 12:10:00,69.69,69.76,69.69,69.72,5800.0,40.5093,40.55,40.5093,40.5268,5800.0
2006-05-16 12:15:00,69.71,69.72,69.67,69.68,4900.0,40.521,40.5268,40.4977,40.5035,4900.0
2006-05-16 12:20:00,69.67,69.74,69.66,69.71,7400.0,40.4977,40.5384,40.4919,40.521,7400.0
2006-05-16 12:25:00,69.7,69.75,69.69,69.75,5800.0,40.5151,40.5442,40.5093,40.5442,5800.0
2006-05-16 12:30:00,69.75,69.75,69.71,69.72,7000.0,40.5442,40.5442,40.521,40.5268,7000.0
2006-05-16 12:35:00,69.71,69.8,69.7,69.79,14200.0,40.521,40.5733,40.5151,40.5675,14200.0
2006-05-16 12:40:00,69.77,69.8,69.77,69.78,3400.0,40.5558,40.5733,40.5558,40.5616,3400.0
2006-05-16 12:45:00,69.78,69.8,69.76,69.77,8900.0,40.5616,40.5733,40.55,40.5558,8900.0
2006-05-16 12:50:00,69.78,69.8,69.75,69.76,9000.0,40.5616,40.5733,40.5442,40.55,9000.0
2006-05-16 12:55:00,69.75,69.8,69.75,69.8,14700.0,40.5442,40.5733,40.5442,40.5733,14700.0
2006-05-16 13:00:00,69.8,69.8,69.74,69.76,21400.0,40.5733,40.5733,40.5384,40.55,21400.0
2006-05-16 13:05:00,69.75,69.75,69.7,69.75,9600.0,40.5442,40.5442,40.5151,40.5442,9600.0
2006-05-16 13:10:00,69.79,69.82,69.75,69.78,16700.0,40.5675,40.5849,40.5442,40.5616,16700.0
2006-05-16 13:15:00,69.8,69.81,69.77,69.8,4000.0,40.5733,40.5791,40.5558,40.5733,4000.0
2006-05-16 13:20:00,69.8,69.81,69.78,69.81,7900.0,40.5733,40.5791,40.5616,40.5791,7900.0
2006-05-16 13:25:00,69.8,69.81,69.78,69.8,7000.0,40.5733,40.5791,40.5616,40.5733,7000.0
2006-05-16 13:30:00,69.8,69.81,69.78,69.8,9200.0,40.5733,40.5791,40.5616,40.5733,9200.0
2006-05-16 13:35:00,69.8,69.8,69.75,69.78,10800.0,40.5733,40.5733,40.5442,40.5616,10800.0
2006-05-16 13:40:00,69.77,69.79,69.75,69.77,2800.0,40.5558,40.5675,40.5442,40.5558,2800.0
2006-05-16 13:45:00,69.79,69.8,69.75,69.76,12400.0,40.5675,40.5733,40.5442,40.55,12400.0
2006-05-16 13:50:00,69.75,69.75,69.68,69.72,4300.0,40.5442,40.5442,40.5035,40.5268,4300.0
2006-05-16 13:55:00,69.72,69.78,69.72,69.77,3400.0,40.5268,40.5616,40.5268,40.5558,3400.0
2006-05-16 14:00:00,69.76,69.77,69.72,69.73,5900.0,40.55,40.5558,40.5268,40.5326,5900.0
2006-05-16 14:05:00,69.72,69.75,69.7,69.73,6700.0,40.5268,40.5442,40.5151,40.5326,6700.0
2006-05-16 14:10:00,69.71,69.74,69.69,69.69,8100.0,40.521,40.5384,40.5093,40.5093,8100.0
2006-05-16 14:15:00,69.68,69.69,69.65,69.66,6500.0,40.5035,40.5093,40.4861,40.4919,6500.0
2006-05-16 14:20:00,69.69,69.72,69.67,69.7,4300.0,40.5093,40.5268,40.4977,40.5151,4300.0
2006-05-16 14:25:00,69.7,69.72,69.67,69.71,9400.0,40.5151,40.5268,40.4977,40.521,9400.0
2006-05-16 14:30:00,69.73,69.78,69.73,69.78,4900.0,40.5326,40.5616,40.5326,40.5616,4900.0
2006-05-16 14:35:00,69.78,69.79,69.75,69.75,14200.0,40.5616,40.5675,40.5442,40.5442,14200.0
2006-05-16 14:40:00,69.73,69.74,69.65,69.67,9500.0,40.5326,40.5384,40.4861,40.4977,9500.0
2006-05-16 14:45:00,69.66,69.7,69.65,69.7,5500.0,40.4919,40.5151,40.4861,40.5151,5500.0
2006-05-16 14:50:00,69.69,69.7,69.67,69.67,5500.0,40.5093,40.5151,40.4977,40.4977,5500.0
2006-05-16 14:55:00,69.69,69.69,69.58,69.61,9000.0,40.5093,40.5093,40.4454,40.4628,9000.0
2006-05-16 15:00:00,69.62,69.71,69.59,69.71,11300.0,40.4686,40.521,40.4512,40.521,11300.0
2006-05-16 15:05:00,69.7,69.73,69.7,69.73,10400.0,40.5151,40.5326,40.5151,40.5326,10400.0
2006-05-16 15:10:00,69.73,69.73,69.64,69.67,10300.0,40.5326,40.5326,40.4803,40.4977,10300.0
2006-05-16 15:15:00,69.68,69.68,69.57,69.61,11200.0,40.5035,40.5035,40.4396,40.4628,11200.0
2006-05-16 15:20:00,69.58,69.62,69.57,69.61,8200.0,40.4454,40.4686,40.4396,40.4628,8200.0
2006-05-16 15:25:00,69.6,69.62,69.57,69.58,9200.0,40.457,40.4686,40.4396,40.4454,9200.0
2006-05-16 15:30:00,69.6,69.61,69.58,69.6,9700.0,40.457,40.4628,40.4454,40.457,9700.0
2006-05-16 15:35:00,69.61,69.67,69.61,69.64,7500.0,40.4628,40.4977,40.4628,40.4803,7500.0
2006-05-16 15:40:00,69.64,69.76,69.64,69.74,14400.0,40.4803,40.55,40.4803,40.5384,14400.0
2006-05-16 15:45:00,69.74,69.74,69.68,69.74,8500.0,40.5384,40.5384,40.5035,40.5384,8500.0
2006-05-16 15:50:00,69.73,69.73,69.61,69.61,19400.0,40.5326,40.5326,40.4628,40.4628,19400.0
2006-05-16 15:55:00,69.61,69.62,69.57,69.57,32600.0,40.4628,40.4686,40.4396,40.4396,32600.0
2006-05-17 09:35:00,68.88,69.21,68.72,68.75,54400.0,40.0385,40.2303,39.9455,39.9629,54400.0
2006-05-17 09:40:00,68.72,68.8,68.6,68.62,22500.0,39.9455,39.992,39.8757,39.8874,22500.0
2006-05-17 09:45:00,68.63,68.79,68.63,68.79,28800.0,39.8932,39.9862,39.8932,39.9862,28800.0
2006-05-17 09:50:00,68.85,69.01,68.85,68.88,18100.0,40.0211,40.1141,40.0211,40.0385,18100.0
2006-05-17 09:55:00,68.89,68.93,68.8,68.86,15400.0,40.0443,40.0676,39.992,40.0269,15400.0
2006-05-17 10:00:00,68.82,68.93,68.7,68.7,29300.0,40.0036,40.0676,39.9339,39.9339,29300.0
2006-05-17 10:05:00,68.7,68.86,68.69,68.81,24100.0,39.9339,40.0269,39.9281,39.9978,24100.0
2006-05-17 10:10:00,68.81,68.85,68.75,68.75,15600.0,39.9978,40.0211,39.9629,39.9629,15600.0
2006-05-17 10:15:00,68.75,68.75,68.5,68.69,28300.0,39.9629,39.9629,39.8176,39.9281,28300.0
2006-05-17 10:20:00,68.7,68.85,68.7,68.8,10600.0,39.9339,40.0211,39.9339,39.992,10600.0
2006-05-17 10:25:00,68.8,68.95,68.77,68.89,15200.0,39.992,40.0792,39.9746,40.0443,15200.0
2006-05-17 10:30:00,68.88,69.01,68.85,68.87,21700.0,40.0385,40.1141,40.0211,40.0327,21700.0
2006-05-17 10:35:00,68.85,69.01,68.83,68.96,15800.0,40.0211,40.1141,40.0094,40.085,15800.0
2006-05-17 10:40:00,68.92,69.01,68.85,69.01,13500.0,40.0617,40.1141,40.0211,40.1141,13500.0
2006-05-17 10:45:00,69.06,69.11,68.98,69.1,15100.0,40.1431,40.1722,40.0966,40.1664,15100.0
2006-05-17 10:50:00,69.09,69.13,68.97,69.02,14100.0,40.1606,40.1838,40.0908,40.1199,14100.0
2006-05-17 10:55:00,69.0,69.09,69.0,69.02,8900.0,40.1082,40.1606,40.1082,40.1199,8900.0
2006-05-17 11:00:00,69.02,69.02,68.87,68.91,9300.0,40.1199,40.1199,40.0327,40.0559,9300.0
2006-05-17 11:05:00,68.91,68.91,68.82,68.82,8100.0,40.0559,40.0559,40.0036,40.0036,8100.0
2006-05-17 11:10:00,68.79,68.83,68.68,68.69,14700.0,39.9862,40.0094,39.9222,39.9281,14700.0
2006-05-17 11:15:00,68.68,68.69,68.57,68.6,30300.0,39.9222,39.9281,39.8583,39.8757,30300.0
2006-05-17 11:20:00,68.58,68.66,68.55,68.59,20400.0,39.8641,39.9106,39.8467,39.8699,20400.0
2006-05-17 11:25:00,68.58,68.61,68.37,68.39,30700.0,39.8641,39.8816,39.742,39.7537,30700.0
2006-05-17 11:30:00,68.39,68.51,68.33,68.47,29400.0,39.7537,39.8234,39.7188,39.8002,29400.0
2006-05-17 11:35:00,68.48,68.6,68.46,68.59,14100.0,39.806,39.8757,39.7944,39.8699,14100.0
2006-05-17 11:40:00,68.6,68.62,68.55,68.55,13900.0,39.8757,39.8874,39.8467,39.8467,13900.0
2006-05-17 11:45:00,68.54,68.65,68.54,68.61,19300.0,39.8409,39.9048,39.8409,39.8816,19300.0
2006-05-17 11:50:00,68.61,68.7,68.6,68.66,23000.0,39.8816,39.9339,39.8757,39.9106,23000.0
2006-05-17 11:55:00,68.65,68.7,68.65,68.67,12700.0,39.9048,39.9339,39.9048,39.9164,12700.0
2006-05-17 12:00:00,68.68,68.73,68.65,68.73,6000.0,39.9222,39.9513,39.9048,39.9513,6000.0
2006-05-17 12:05:00,68.75,68.85,68.75,68.8,13900.0,39.9629,40.0211,39.9629,39.992,13900.0
2006-05-17 12:10:00,68.8,68.92,68.8,68.9,10300.0,39.992,40.0617,39.992,40.0501,10300.0
2006-05-17 12:15:00,68.91,68.92,68.85,68.91,8400.0,40.0559,40.0617,40.0211,40.0559,8400.0
2006-05-17 12:20:00,68.9,68.92,68.86,68.87,6400.0,40.0501,40.0617,40.0269,40.0327,6400.0
2006-05-17 12:25:00,68.86,68.86,68.75,68.75,17000.0,40.0269,40.0269,39.9629,39.9629,17000.0
2006-05-17 12:30:00,68.8,68.9,68.8,68.9,6900.0,39.992,40.0501,39.992,40.0501,6900.0
2006-05-17 12:35:00,68.9,68.94,68.9,68.94,5500.0,40.0501,40.0734,40.0501,40.0734,5500.0
2006-05-17 12:40:00,68.93,68.94,68.81,68.81,12000.0,40.0676,40.0734,39.9978,39.9978,12000.0
2006-05-17 12:45:00,68.8,68.82,68.73,68.75,15300.0,39.992,40.0036,39.9513,39.9629,15300.0
2006-05-17 12:50:00,68.74,68.75,68.65,68.75,5400.0,39.9571,39.9629,39.9048,39.9629,5400.0
2006-05-17 12:55:00,68.76,68.84,68.76,68.8,10300.0,39.9687,40.0152,39.9687,39.992,10300.0
2006-05-17 13:00:00,68.81,68.87,68.8,68.84,14000.0,39.9978,40.0327,39.992,40.0152,14000.0
2006-05-17 13:05:00,68.84,68.84,68.69,68.71,7400.0,40.0152,40.0152,39.9281,39.9397,7400.0
2006-05-17 13:10:00,68.71,68.76,68.68,68.72,10300.0,39.9397,39.9687,39.9222,39.9455,10300.0
2006-05-17 13:15:00,68.72,68.72,68.56,68.69,33200.0,39.9455,39.9455,39.8525,39.9281,33200.0
2006-05-17 13:20:00,68.69,68.76,68.67,68.74,14700.0,39.9281,39.9687,39.9164,39.9571,14700.0
2006-05-17 13:25:00,68.73,68.73,68.64,68.67,16800.0,39.9513,39.9513,39.899,39.9164,16800.0
2006-05-17 13:30:00,68.66,68.79,68.64,68.78,20100.0,39.9106,39.9862,39.899,39.9804,20100.0
2006-05-17 13:35:00,68.77,68.77,68.7,68.72,18300.0,39.9746,39.9746,39.9339,39.9455,18300.0
2006-05-17 13:40:00,68.73,68.81,68.67,68.77,37000.0,39.9513,39.9978,39.9164,39.9746,37000.0
2006-05-17 13:45:00,68.77,68.84,68.74,68.84,9300.0,39.9746,40.0152,39.9571,40.0152,9300.0
2006-05-17 13:50:00,68.85,68.9,68.84,68.9,14200.0,40.0211,40.0501,40.0152,40.0501,14200.0
2006-05-17 13:55:00,68.9,68.9,68.85,68.86,13000.0,40.0501,40.0501,40.0211,40.0269,13000.0
2006-05-17 14:00:00,68.86,68.88,68.84,68.86,3900.0,40.0269,40.0385,40.0152,40.0269,3900.0
2006-05-17 14:05:00,68.86,68.89,68.8,68.81,10400.0,40.0269,40.0443,39.992,39.9978,10400.0
2006-05-17 14:10:00,68.8,68.8,68.72,68.73,6600.0,39.992,39.992,39.9455,39.9513,6600.0
2006-05-17 14:15:00,68.72,68.73,68.6,68.69,11300.0,39.9455,39.9513,39.8757,39.9281,11300.0
2006-05-17 14:20:00,68.7,68.74,68.68,68.71,10400.0,39.9339,39.9571,39.9222,39.9397,10400.0
2006-05-17 14:25:00,68.69,68.73,68.69,68.73,4400.0,39.9281,39.9513,39.9281,39.9513,4400.0
2006-05-17 14:30:00,68.73,68.78,68.68,68.68,9100.0,39.9513,39.9804,39.9222,39.9222,9100.0
2006-05-17 14:35:00,68.68,68.69,68.53,68.61,14400.0,39.9222,39.9281,39.835,39.8816,14400.0
2006-05-17 14:40:00,68.6,68.62,68.58,68.61,9400.0,39.8757,39.8874,39.8641,39.8816,9400.0
2006-05-17 14:45:00,68.6,68.6,68.42,68.42,16100.0,39.8757,39.8757,39.7711,39.7711,16100.0
2006-05-17 14:50:00,68.42,68.42,68.28,68.35,11200.0,39.7711,39.7711,39.6897,39.7304,11200.0
2006-05-17 14:55:00,68.31,68.45,68.31,68.39,22700.0,39.7072,39.7885,39.7072,39.7537,22700.0
2006-05-17 15:00:00,68.39,68.54,68.39,68.54,16900.0,39.7537,39.8409,39.7537,39.8409,16900.0
2006-05-17 15:05:00,68.55,68.73,68.55,68.73,14300.0,39.8467,39.9513,39.8467,39.9513,14300.0
2006-05-17 15:10:00,68.73,68.73,68.57,68.64,15200.0,39.9513,39.9513,39.8583,39.899,15200.0
2006-05-17 15:15:00,68.62,68.7,68.62,68.67,11000.0,39.8874,39.9339,39.8874,39.9164,11000.0
2006-05-17 15:20:00,68.67,68.72,68.65,68.72,11400.0,39.9164,39.9455,39.9048,39.9455,11400.0
2006-05-17 15:25:00,68.69,68.75,68.68,68.69,9100.0,39.9281,39.9629,39.9222,39.9281,9100.0
2006-05-17 15:30:00,68.7,68.73,68.61,68.64,14200.0,39.9339,39.9513,39.8816,39.899,14200.0
2006-05-17 15:35:00,68.64,68.77,68.64,68.75,19300.0,39.899,39.9746,39.899,39.9629,19300.0
2006-05-17 15:40:00,68.75,68.8,68.69,68.74,20600.0,39.9629,39.992,39.9281,39.9571,20600.0
2006-05-17 15:45:00,68.73,68.75,68.65,68.7,32300.0,39.9513,39.9629,39.9048,39.9339,32300.0
2006-05-17 15:50:00,68.69,68.7,68.65,68.66,32800.0,39.9281,39.9339,39.9048,39.9106,32800.0
2006-05-17 15:55:00,68.66,68.69,68.65,68.68,43300.0,39.9106,39.9281,39.9048,39.9222,43300.0
2006-05-18 09:30:00,68.73,68.73,68.4,68.63,53300.0,39.9513,39.9513,39.7595,39.8932,53300.0
2006-05-18 09:35:00,68.63,68.91,68.63,68.72,15200.0,39.8932,40.0559,39.8932,39.9455,15200.0
2006-05-18 09:40:00,68.72,68.87,68.67,68.87,14600.0,39.9455,40.0327,39.9164,40.0327,14600.0
2006-05-18 09:45:00,68.87,68.94,68.83,68.83,18400.0,40.0327,40.0734,40.0094,40.0094,18400.0
2006-05-18 09:50:00,68.84,68.85,68.7,68.78,32500.0,40.0152,40.0211,39.9339,39.9804,32500.0
2006-05-18 09:55:00,68.77,68.81,68.69,68.76,21200.0,39.9746,39.9978,39.9281,39.9687,21200.0
2006-05-18 10:00:00,68.76,68.98,68.75,68.8,17500.0,39.9687,40.0966,39.9629,39.992,17500.0
2006-05-18 10:05:00,68.8,68.96,68.66,68.85,24400.0,39.992,40.085,39.9106,40.0211,24400.0
2006-05-18 10:10:00,68.85,68.97,68.73,68.74,16200.0,40.0211,40.0908,39.9513,39.9571,16200.0
2006-05-18 10:15:00,68.74,68.84,68.7,68.77,10000.0,39.9571,40.0152,39.9339,39.9746,10000.0
2006-05-18 10:20:00,68.78,69.05,68.78,69.05,19300.0,39.9804,40.1373,39.9804,40.1373,19300.0
2006-05-18 10:25:00,69.06,69.11,68.99,69.05,27000.0,40.1431,40.1722,40.1024,40.1373,27000.0
2006-05-18 10:30:00,69.06,69.21,69.03,69.03,23400.0,40.1431,40.2303,40.1257,40.1257,23400.0
2006-05-18 10:35:00,69.01,69.13,68.96,69.06,21800.0,40.1141,40.1838,40.085,40.1431,21800.0
2006-05-18 10:40:00,69.07,69.22,69.07,69.21,22600.0,40.1489,40.2361,40.1489,40.2303,22600.0
2006-05-18 10:45:00,69.21,69.21,69.05,69.05,10300.0,40.2303,40.2303,40.1373,40.1373,10300.0
2006-05-18 10:50:00,69.05,69.05,68.95,68.99,9800.0,40.1373,40.1373,40.0792,40.1024,9800.0
2006-05-18 10:55:00,68.99,69.0,68.93,68.99,8500.0,40.1024,40.1082,40.0676,40.1024,8500.0
2006-05-18 11:00:00,68.94,68.98,68.89,68.89,9100.0,40.0734,40.0966,40.0443,40.0443,9100.0
2006-05-18 11:05:00,68.89,68.89,68.66,68.7,24400.0,40.0443,40.0443,39.9106,39.9339,24400.0
2006-05-18 11:10:00,68.7,68.71,68.63,68.63,18000.0,39.9339,39.9397,39.8932,39.8932,18000.0
2006-05-18 11:15:00,68.63,68.68,68.62,68.68,6700.0,39.8932,39.9222,39.8874,39.9222,6700.0
2006-05-18 11:20:00,68.63,68.73,68.63,68.73,6600.0,39.8932,39.9513,39.8932,39.9513,6600.0
2006-05-18 11:25:00,68.77,68.97,68.77,68.95,12300.0,39.9746,40.0908,39.9746,40.0792,12300.0
2006-05-18 11:30:00,68.95,69.0,68.93,68.99,9600.0,40.0792,40.1082,40.0676,40.1024,9600.0
2006-05-18 11:35:00,68.96,68.96,68.9,68.95,8100.0,40.085,40.085,40.0501,40.0792,8100.0
2006-05-18 11:40:00,68.94,69.0,68.89,68.91,13600.0,40.0734,40.1082,40.0443,40.0559,13600.0
2006-05-18 11:45:00,68.91,68.91,68.84,68.84,3300.0,40.0559,40.0559,40.0152,40.0152,3300.0
2006-05-18 11:50:00,68.83,68.83,68.51,68.51,24800.0,40.0094,40.0094,39.8234,39.8234,24800.0
2006-05-18 11:55:00,68.51,68.64,68.51,68.61,8700.0,39.8234,39.899,39.8234,39.8816,8700.0
2006-05-18 12:00:00,68.61,68.7,68.5,68.7,13700.0,39.8816,39.9339,39.8176,39.9339,13700.0
2006-05-18 12:05:00,68.67,68.85,68.65,68.77,16700.0,39.9164,40.0211,39.9048,39.9746,16700.0
2006-05-18 12:10:00,68.79,68.79,68.66,68.72,11000.0,39.9862,39.9862,39.9106,39.9455,11000.0
2006-05-18 12:15:00,68.73,68.78,68.48,68.48,15100.0,39.9513,39.9804,39.806,39.806,15100.0
2006-05-18 12:20:00,68.47,68.52,68.4,68.52,13400.0,39.8002,39.8292,39.7595,39.8292,13400.0
2006-05-18 12:25:00,68.53,68.64,68.51,68.59,9000.0,39.835,39.899,39.8234,39.8699,9000.0
2006-05-18 12:30:00,68.6,68.68,68.53,68.55,13400.0,39.8757,39.9222,39.835,39.8467,13400.0
2006-05-18 12:35:00,68.54,68.58,68.5,68.55,12600.0,39.8409,39.8641,39.8176,39.8467,12600.0
2006-05-18 12:40:00,68.53,68.62,68.5,68.56,27000.0,39.835,39.8874,39.8176,39.8525,27000.0
2006-05-18 12:45:00,68.54,68.61,68.5,68.5,16800.0,39.8409,39.8816,39.8176,39.8176,16800.0
2006-05-18 12:50:00,68.5,68.55,68.5,68.53,9400.0,39.8176,39.8467,39.8176,39.835,9400.0
2006-05-18 12:55:00,68.51,68.54,68.5,68.5,22600.0,39.8234,39.8409,39.8176,39.8176,22600.0
2006-05-18 13:00:00,68.5,68.53,68.5,68.52,6700.0,39.8176,39.835,39.8176,39.8292,6700.0
2006-05-18 13:05:00,68.51,68.52,68.5,68.51,7600.0,39.8234,39.8292,39.8176,39.8234,7600.0
2006-05-18 13:10:00,68.5,68.54,68.5,68.5,11200.0,39.8176,39.8409,39.8176,39.8176,11200.0
2006-05-18 13:15:00,68.51,68.59,68.45,68.46,21100.0,39.8234,39.8699,39.7885,39.7944,21100.0
2006-05-18 13:20:00,68.47,68.47,68.41,68.47,4800.0,39.8002,39.8002,39.7653,39.8002,4800.0
2006-05-18 13:25:00,68.49,68.58,68.49,68.55,4100.0,39.8118,39.8641,39.8118,39.8467,4100.0
2006-05-18 13:30:00,68.55,68.58,68.55,68.57,2200.0,39.8467,39.8641,39.8467,39.8583,2200.0
2006-05-18 13:35:00,68.57,68.69,68.57,68.6,11600.0,39.8583,39.9281,39.8583,39.8757,11600.0
2006-05-18 13:40:00,68.6,68.64,68.54,68.63,8500.0,39.8757,39.899,39.8409,39.8932,8500.0
2006-05-18 13:45:00,68.62,68.63,68.58,68.61,4700.0,39.8874,39.8932,39.8641,39.8816,4700.0
2006-05-18 13:50:00,68.6,68.6,68.55,68.57,4500.0,39.8757,39.8757,39.8467,39.8583,4500.0
2006-05-18 13:55:00,68.58,68.61,68.58,68.61,1800.0,39.8641,39.8816,39.8641,39.8816,1800.0
2006-05-18 14:00:00,68.61,68.63,68.54,68.63,8600.0,39.8816,39.8932,39.8409,39.8932,8600.0
2006-05-18 14:05:00,68.62,68.62,68.53,68.53,10200.0,39.8874,39.8874,39.835,39.835,10200.0
2006-05-18 14:10:00,68.52,68.53,68.49,68.49,8000.0,39.8292,39.835,39.8118,39.8118,8000.0
2006-05-18 14:15:00,68.48,68.55,68.48,68.55,6700.0,39.806,39.8467,39.806,39.8467,6700.0
2006-05-18 14:20:00,68.53,68.61,68.53,68.57,5600.0,39.835,39.8816,39.835,39.8583,5600.0
2006-05-18 14:25:00,68.59,68.61,68.48,68.54,8900.0,39.8699,39.8816,39.806,39.8409,8900.0
2006-05-18 14:30:00,68.51,68.62,68.5,68.62,8500.0,39.8234,39.8874,39.8176,39.8874,8500.0
2006-05-18 14:35:00,68.6,68.68,68.59,68.65,9200.0,39.8757,39.9222,39.8699,39.9048,9200.0
2006-05-18 14:40:00,68.64,68.65,68.5,68.5,13500.0,39.899,39.9048,39.8176,39.8176,13500.0
2006-05-18 14:45:00,68.5,68.53,68.41,68.45,10300.0,39.8176,39.835,39.7653,39.7885,10300.0
2006-05-18 14:50:00,68.46,68.52,68.45,68.45,12300.0,39.7944,39.8292,39.7885,39.7885,12300.0
2006-05-18 14:55:00,68.45,68.45,68.32,68.43,16300.0,39.7885,39.7885,39.713,39.7769,16300.0
2006-05-18 15:00:00,68.43,68.44,68.36,68.37,10300.0,39.7769,39.7827,39.7362,39.742,10300.0
2006-05-18 15:05:00,68.37,68.41,68.31,68.33,16500.0,39.742,39.7653,39.7072,39.7188,16500.0
2006-05-18 15:10:00,68.32,68.34,68.24,68.24,20200.0,39.713,39.7246,39.6665,39.6665,20200.0
2006-05-18 15:15:00,68.23,68.25,68.19,68.19,11700.0,39.6607,39.6723,39.6374,39.6374,11700.0
2006-05-18 15:20:00,68.17,68.18,68.05,68.05,19800.0,39.6258,39.6316,39.556,39.556,19800.0
2006-05-18 15:25:00,68.06,68.13,68.02,68.11,25400.0,39.5618,39.6025,39.5386,39.5909,25400.0
2006-05-18 15:30:00,68.11,68.18,68.08,68.18,26200.0,39.5909,39.6316,39.5735,39.6316,26200.0
2006-05-18 15:35:00,68.2,68.2,68.12,68.14,14800.0,39.6432,39.6432,39.5967,39.6083,14800.0
2006-05-18 15:40:00,68.13,68.15,68.0,68.02,29400.0,39.6025,39.6142,39.527,39.5386,29400.0
2006-05-18 15:45:00,68.03,68.1,68.0,68.04,48600.0,39.5444,39.5851,39.527,39.5502,48600.0
2006-05-18 15:50:00,68.04,68.08,68.01,68.03,34700.0,39.5502,39.5735,39.5328,39.5444,34700.0
2006-05-18 15:55:00,68.04,68.04,67.94,67.94,31700.0,39.5502,39.5502,39.4921,39.4921,31700.0
2006-05-19 09:30:00,68.55,68.59,68.46,68.47,167900.0,39.8467,39.8699,39.7944,39.8002,167900.0
2006-05-19 09:35:00,68.53,68.58,68.46,68.58,13500.0,39.835,39.8641,39.7944,39.8641,13500.0
2006-05-19 09:40:00,68.58,68.8,68.58,68.58,23900.0,39.8641,39.992,39.8641,39.8641,23900.0
2006-05-19 09:45:00,68.56,68.75,68.55,68.73,16200.0,39.8525,39.9629,39.8467,39.9513,16200.0
2006-05-19 09:50:00,68.73,68.77,68.65,68.69,21100.0,39.9513,39.9746,39.9048,39.9281,21100.0
2006-05-19 09:55:00,68.67,68.77,68.46,68.77,36300.0,39.9164,39.9746,39.7944,39.9746,36300.0
2006-05-19 10:00:00,68.76,68.76,68.56,68.59,16000.0,39.9687,39.9687,39.8525,39.8699,16000.0
2006-05-19 10:05:00,68.59,68.68,68.54,68.55,7700.0,39.8699,39.9222,39.8409,39.8467,7700.0
2006-05-19 10:10:00,68.56,68.57,68.35,68.36,27500.0,39.8525,39.8583,39.7304,39.7362,27500.0
2006-05-19 10:15:00,68.38,68.5,68.34,68.37,12600.0,39.7479,39.8176,39.7246,39.742,12600.0
2006-05-19 10:20:00,68.36,68.43,68.34,68.42,14600.0,39.7362,39.7769,39.7246,39.7711,14600.0
2006-05-19 10:25:00,68.41,68.48,68.35,68.41,16800.0,39.7653,39.806,39.7304,39.7653,16800.0
2006-05-19 10:30:00,68.41,68.53,68.34,68.42,22400.0,39.7653,39.835,39.7246,39.7711,22400.0
2006-05-19 10:35:00,68.42,68.46,68.35,68.39,22100.0,39.7711,39.7944,39.7304,39.7537,22100.0
2006-05-19 10:40:00,68.4,68.5,68.35,68.47,13400.0,39.7595,39.8176,39.7304,39.8002,13400.0
2006-05-19 10:45:00,68.46,68.61,68.46,68.56,8700.0,39.7944,39.8816,39.7944,39.8525,8700.0
2006-05-19 10:50:00,68.56,68.57,68.42,68.49,15400.0,39.8525,39.8583,39.7711,39.8118,15400.0
2006-05-19 10:55:00,68.48,68.48,68.43,68.45,5400.0,39.806,39.806,39.7769,39.7885,5400.0
2006-05-19 11:00:00,68.45,68.51,68.37,68.47,17600.0,39.7885,39.8234,39.742,39.8002,17600.0
2006-05-19 11:05:00,68.48,68.55,68.46,68.5,13400.0,39.806,39.8467,39.7944,39.8176,13400.0
2006-05-19 11:10:00,68.47,68.48,68.16,68.23,32700.0,39.8002,39.806,39.62,39.6607,32700.0
2006-05-19 11:15:00,68.3,68.57,68.21,68.54,24300.0,39.7014,39.8583,39.649,39.8409,24300.0
2006-05-19 11:20:00,68.61,68.86,68.56,68.68,40400.0,39.8816,40.0269,39.8525,39.9222,40400.0
2006-05-19 11:25:00,68.68,68.81,68.58,68.67,16100.0,39.9222,39.9978,39.8641,39.9164,16100.0
2006-05-19 11:30:00,68.73,68.82,68.69,68.69,4400.0,39.9513,40.0036,39.9281,39.9281,4400.0
2006-05-19 11:35:00,68.68,68.68,68.37,68.54,18300.0,39.9222,39.9222,39.742,39.8409,18300.0
2006-05-19 11:40:00,68.55,68.55,68.26,68.3,21600.0,39.8467,39.8467,39.6781,39.7014,21600.0
2006-05-19 11:45:00,68.28,68.4,68.28,68.32,8500.0,39.6897,39.7595,39.6897,39.713,8500.0
2006-05-19 11:50:00,68.15,68.28,68.11,68.14,19300.0,39.6142,39.6897,39.5909,39.6083,19300.0
2006-05-19 11:55:00,68.14,68.14,67.99,68.09,30000.0,39.6083,39.6083,39.5212,39.5793,30000.0
2006-05-19 12:00:00,68.09,68.14,68.05,68.14,22000.0,39.5793,39.6083,39.556,39.6083,22000.0
2006-05-19 12:05:00,68.14,68.21,68.1,68.2,21800.0,39.6083,39.649,39.5851,39.6432,21800.0
2006-05-19 12:10:00,68.23,68.27,68.18,68.18,18500.0,39.6607,39.6839,39.6316,39.6316,18500.0
2006-05-19 12:15:00,68.18,68.26,68.16,68.22,9300.0,39.6316,39.6781,39.62,39.6549,9300.0
2006-05-19 12:20:00,68.2,68.24,68.17,68.22,3100.0,39.6432,39.6665,39.6258,39.6549,3100.0
2006-05-19 12:25:00,68.22,68.26,68.19,68.25,4200.0,39.6549,39.6781,39.6374,39.6723,4200.0
2006-05-19 12:30:00,68.26,68.3,68.22,68.29,3300.0,39.6781,39.7014,39.6549,39.6955,3300.0
2006-05-19 12:35:00,68.25,68.37,68.22,68.34,15300.0,39.6723,39.742,39.6549,39.7246,15300.0
2006-05-19 12:40:00,68.34,68.4,68.24,68.4,22400.0,39.7246,39.7595,39.6665,39.7595,22400.0
2006-05-19 12:45:00,68.38,68.42,68.3,68.34,16800.0,39.7479,39.7711,39.7014,39.7246,16800.0
2006-05-19 12:50:00,68.4,68.4,68.3,68.3,4500.0,39.7595,39.7595,39.7014,39.7014,4500.0
2006-05-19 12:55:00,68.31,68.34,68.28,68.28,5800.0,39.7072,39.7246,39.6897,39.6897,5800.0
2006-05-19 13:00:00,68.28,68.28,68.12,68.23,7400.0,39.6897,39.6897,39.5967,39.6607,7400.0
2006-05-19 13:05:00,68.27,68.27,68.18,68.2,11100.0,39.6839,39.6839,39.6316,39.6432,11100.0
2006-05-19 13:10:00,68.22,68.27,68.2,68.27,2700.0,39.6549,39.6839,39.6432,39.6839,2700.0
2006-05-19 13:15:00,68.29,68.4,68.28,68.39,16600.0,39.6955,39.7595,39.6897,39.7537,16600.0
2006-05-19 13:20:00,68.38,68.49,68.32,68.44,9500.0,39.7479,39.8118,39.713,39.7827,9500.0
2006-05-19 13:25:00,68.44,68.46,68.35,68.38,12900.0,39.7827,39.7944,39.7304,39.7479,12900.0
2006-05-19 13:30:00,68.34,68.34,68.29,68.32,6600.0,39.7246,39.7246,39.6955,39.713,6600.0
2006-05-19 13:35:00,68.31,68.32,68.28,68.29,7500.0,39.7072,39.713,39.6897,39.6955,7500.0
2006-05-19 13:40:00,68.27,68.32,68.25,68.31,11600.0,39.6839,39.713,39.6723,39.7072,11600.0
2006-05-19 13:45:00,68.31,68.45,68.31,68.38,10800.0,39.7072,39.7885,39.7072,39.7479,10800.0
2006-05-19 13:50:00,68.39,68.46,68.36,68.39,6800.0,39.7537,39.7944,39.7362,39.7537,6800.0
2006-05-19 13:55:00,68.37,68.37,68.25,68.26,14700.0,39.742,39.742,39.6723,39.6781,14700.0
2006-05-19 14:00:00,68.26,68.31,68.25,68.27,12200.0,39.6781,39.7072,39.6723,39.6839,12200.0
2006-05-19 14:05:00,68.28,68.37,68.28,68.37,7800.0,39.6897,39.742,39.6897,39.742,7800.0
2006-05-19 14:10:00,68.38,68.39,68.34,68.38,8000.0,39.7479,39.7537,39.7246,39.7479,8000.0
2006-05-19 14:15:00,68.34,68.36,68.29,68.32,9000.0,39.7246,39.7362,39.6955,39.713,9000.0
2006-05-19 14:20:00,68.33,68.34,68.32,68.34,5300.0,39.7188,39.7246,39.713,39.7246,5300.0
2006-05-19 14:25:00,68.36,68.43,68.33,68.43,10500.0,39.7362,39.7769,39.7188,39.7769,10500.0
2006-05-19 14:30:00,68.44,68.5,68.36,68.36,20700.0,39.7827,39.8176,39.7362,39.7362,20700.0
2006-05-19 14:35:00,68.34,68.49,68.33,68.46,16100.0,39.7246,39.8118,39.7188,39.7944,16100.0
2006-05-19 14:40:00,68.48,68.58,68.47,68.55,10700.0,39.806,39.8641,39.8002,39.8467,10700.0
2006-05-19 14:45:00,68.56,68.58,68.52,68.53,11800.0,39.8525,39.8641,39.8292,39.835,11800.0
2006-05-19 14:50:00,68.53,68.56,68.39,68.43,12800.0,39.835,39.8525,39.7537,39.7769,12800.0
2006-05-19 14:55:00,68.42,68.49,68.37,68.37,12100.0,39.7711,39.8118,39.742,39.742,12100.0
2006-05-19 15:00:00,68.4,68.46,68.4,68.4,6100.0,39.7595,39.7944,39.7595,39.7595,6100.0
2006-05-19 15:05:00,68.39,68.43,68.35,68.42,9900.0,39.7537,39.7769,39.7304,39.7711,9900.0
2006-05-19 15:10:00,68.41,68.42,68.28,68.35,16100.0,39.7653,39.7711,39.6897,39.7304,16100.0
2006-05-19 15:15:00,68.33,68.34,68.28,68.3,6700.0,39.7188,39.7246,39.6897,39.7014,6700.0
2006-05-19 15:20:00,68.3,68.36,68.27,68.3,17400.0,39.7014,39.7362,39.6839,39.7014,17400.0
2006-05-19 15:25:00,68.3,68.4,68.29,68.4,10900.0,39.7014,39.7595,39.6955,39.7595,10900.0
2006-05-19 15:30:00,68.4,68.45,68.27,68.35,13100.0,39.7595,39.7885,39.6839,39.7304,13100.0
2006-05-19 15:35:00,68.34,68.38,68.25,68.29,10100.0,39.7246,39.7479,39.6723,39.6955,10100.0
2006-05-19 15:40:00,68.28,68.38,68.26,68.38,8600.0,39.6897,39.7479,39.6781,39.7479,8600.0
2006-05-19 15:45:00,68.39,68.51,68.38,68.48,14100.0,39.7537,39.8234,39.7479,39.806,14100.0
2006-05-19 15:50:00,68.46,68.51,68.42,68.51,15900.0,39.7944,39.8234,39.7711,39.8234,15900.0
2006-05-19 15:55:00,68.51,68.58,68.42,68.43,27300.0,39.8234,39.8641,39.7711,39.7769,27300.0
2006-05-22 09:30:00,68.37,68.37,68.1,68.21,22800.0,39.742,39.742,39.5851,39.649,22800.0
2006-05-22 09:35:00,68.16,68.46,68.13,68.46,19300.0,39.62,39.7944,39.6025,39.7944,19300.0
2006-05-22 09:40:00,68.43,68.43,68.15,68.15,18100.0,39.7769,39.7769,39.6142,39.6142,18100.0
2006-05-22 09:45:00,68.2,68.4,68.16,68.4,13900.0,39.6432,39.7595,39.62,39.7595,13900.0
2006-05-22 09:50:00,68.39,68.55,68.36,68.55,17100.0,39.7537,39.8467,39.7362,39.8467,17100.0
2006-05-22 09:55:00,68.58,68.64,68.42,68.48,7100.0,39.8641,39.899,39.7711,39.806,7100.0
2006-05-22 10:00:00,68.45,68.51,68.3,68.4,10500.0,39.7885,39.8234,39.7014,39.7595,10500.0
2006-05-22 10:05:00,68.37,68.39,68.13,68.19,17000.0,39.742,39.7537,39.6025,39.6374,17000.0
2006-05-22 10:10:00,68.19,68.2,68.09,68.12,5900.0,39.6374,39.6432,39.5793,39.5967,5900.0
2006-05-22 10:15:00,68.12,68.19,68.05,68.18,7600.0,39.5967,39.6374,39.556,39.6316,7600.0
2006-05-22 10:20:00,68.18,68.27,68.18,68.22,10300.0,39.6316,39.6839,39.6316,39.6549,10300.0
2006-05-22 10:25:00,68.21,68.3,68.21,68.24,18400.0,39.649,39.7014,39.649,39.6665,18400.0
2006-05-22 10:30:00,68.27,68.38,68.27,68.36,9700.0,39.6839,39.7479,39.6839,39.7362,9700.0
2006-05-22 10:35:00,68.37,68.37,68.31,68.31,13900.0,39.742,39.742,39.7072,39.7072,13900.0
2006-05-22 10:40:00,68.32,68.33,68.18,68.19,17800.0,39.713,39.7188,39.6316,39.6374,17800.0
2006-05-22 10:45:00,68.19,68.27,68.14,68.22,10900.0,39.6374,39.6839,39.6083,39.6549,10900.0
2006-05-22 10:50:00,68.24,68.3,68.23,68.28,10000.0,39.6665,39.7014,39.6607,39.6897,10000.0
2006-05-22 10:55:00,68.27,68.3,68.17,68.2,5500.0,39.6839,39.7014,39.6258,39.6432,5500.0
2006-05-22 11:00:00,68.18,68.19,68.01,68.02,6400.0,39.6316,39.6374,39.5328,39.5386,6400.0
2006-05-22 11:05:00,68.03,68.12,68.01,68.08,14500.0,39.5444,39.5967,39.5328,39.5735,14500.0
2006-05-22 11:10:00,68.08,68.09,68.0,68.0,18300.0,39.5735,39.5793,39.527,39.527,18300.0
2006-05-22 11:15:00,68.0,68.01,67.86,67.94,13200.0,39.527,39.5328,39.4456,39.4921,13200.0
2006-05-22 11:20:00,67.94,68.2,67.94,68.16,16800.0,39.4921,39.6432,39.4921,39.62,16800.0
2006-05-22 11:25:00,68.16,68.16,68.05,68.15,6000.0,39.62,39.62,39.556,39.6142,6000.0
2006-05-22 11:30:00,68.15,68.3,68.14,68.25,21100.0,39.6142,39.7014,39.6083,39.6723,21100.0
2006-05-22 11:35:00,68.26,68.29,68.13,68.13,7500.0,39.6781,39.6955,39.6025,39.6025,7500.0
2006-05-22 11:40:00,68.14,68.17,68.04,68.05,9800.0,39.6083,39.6258,39.5502,39.556,9800.0
2006-05-22 11:45:00,68.0,68.04,67.93,67.93,12300.0,39.527,39.5502,39.4863,39.4863,12300.0
2006-05-22 11:50:00,67.92,67.92,67.73,67.87,18000.0,39.4805,39.4805,39.37,39.4514,18000.0
2006-05-22 11:55:00,67.9,68.17,67.84,68.16,27400.0,39.4688,39.6258,39.434,39.62,27400.0
2006-05-22 12:00:00,68.15,68.2,68.08,68.2,17500.0,39.6142,39.6432,39.5735,39.6432,17500.0
2006-05-22 12:05:00,68.21,68.35,68.18,68.22,38600.0,39.649,39.7304,39.6316,39.6549,38600.0
2006-05-22 12:10:00,68.27,68.27,68.2,68.27,30900.0,39.6839,39.6839,39.6432,39.6839,30900.0
2006-05-22 12:15:00,68.27,68.31,68.19,68.26,20200.0,39.6839,39.7072,39.6374,39.6781,20200.0
2006-05-22 12:20:00,68.28,68.32,68.2,68.25,23400.0,39.6897,39.713,39.6432,39.6723,23400.0
2006-05-22 12:25:00,68.24,68.26,68.04,68.11,25100.0,39.6665,39.6781,39.5502,39.5909,25100.0
2006-05-22 12:30:00,68.2,68.28,68.06,68.27,19700.0,39.6432,39.6897,39.5618,39.6839,19700.0
2006-05-22 12:35:00,68.24,68.27,68.12,68.2,18600.0,39.6665,39.6839,39.5967,39.6432,18600.0
2006-05-22 12:40:00,68.2,68.3,68.17,68.27,14900.0,39.6432,39.7014,39.6258,39.6839,14900.0
2006-05-22 12:45:00,68.29,68.35,68.19,68.33,14000.0,39.6955,39.7304,39.6374,39.7188,14000.0
2006-05-22 12:50:00,68.31,68.38,68.21,68.29,14800.0,39.7072,39.7479,39.649,39.6955,14800.0
2006-05-22 12:55:00,68.29,68.31,68.08,68.14,31100.0,39.6955,39.7072,39.5735,39.6083,31100.0
2006-05-22 13:00:00,68.14,68.2,68.1,68.2,17900.0,39.6083,39.6432,39.5851,39.6432,17900.0
2006-05-22 13:05:00,68.18,68.18,68.09,68.09,9100.0,39.6316,39.6316,39.5793,39.5793,9100.0
2006-05-22 13:10:00,68.09,68.15,68.06,68.11,13500.0,39.5793,39.6142,39.5618,39.5909,13500.0
2006-05-22 13:15:00,68.13,68.19,68.1,68.1,8400.0,39.6025,39.6374,39.5851,39.5851,8400.0
2006-05-22 13:20:00,68.12,68.3,68.11,68.29,12700.0,39.5967,39.7014,39.5909,39.6955,12700.0
2006-05-22 13:25:00,68.27,68.36,68.25,68.31,35600.0,39.6839,39.7362,39.6723,39.7072,35600.0
2006-05-22 13:30:00,68.31,68.34,68.23,68.23,10400.0,39.7072,39.7246,39.6607,39.6607,10400.0
2006-05-22 13:35:00,68.28,68.31,68.25,68.29,9400.0,39.6897,39.7072,39.6723,39.6955,9400.0
2006-05-22 13:40:00,68.3,68.33,68.25,68.28,8300.0,39.7014,39.7188,39.6723,39.6897,8300.0
2006-05-22 13:45:00,68.3,68.35,68.24,68.3,9900.0,39.7014,39.7304,39.6665,39.7014,9900.0
2006-05-22 13:50:00,68.3,68.38,68.27,68.31,20300.0,39.7014,39.7479,39.6839,39.7072,20300.0
2006-05-22 13:55:00,68.34,68.4,68.31,68.32,10500.0,39.7246,39.7595,39.7072,39.713,10500.0
2006-05-22 14:00:00,68.31,68.33,68.14,68.14,13900.0,39.7072,39.7188,39.6083,39.6083,13900.0
2006-05-22 14:05:00,68.13,68.26,68.09,68.26,11100.0,39.6025,39.6781,39.5793,39.6781,11100.0
2006-05-22 14:10:00,68.25,68.42,68.22,68.42,28700.0,39.6723,39.7711,39.6549,39.7711,28700.0
2006-05-22 14:15:00,68.42,68.5,68.38,68.43,46000.0,39.7711,39.8176,39.7479,39.7769,46000.0
2006-05-22 14:20:00,68.43,68.46,68.37,68.38,15200.0,39.7769,39.7944,39.742,39.7479,15200.0
2006-05-22 14:25:00,68.44,68.5,68.41,68.47,8100.0,39.7827,39.8176,39.7653,39.8002,8100.0
2006-05-22 14:30:00,68.47,68.47,68.34,68.34,9500.0,39.8002,39.8002,39.7246,39.7246,9500.0
2006-05-22 14:35:00,68.35,68.4,68.33,68.39,11800.0,39.7304,39.7595,39.7188,39.7537,11800.0
2006-05-22 14:40:00,68.37,68.39,68.25,68.26,22400.0,39.742,39.7537,39.6723,39.6781,22400.0
2006-05-22 14:45:00,68.26,68.26,68.21,68.23,14800.0,39.6781,39.6781,39.649,39.6607,14800.0
2006-05-22 14:50:00,68.23,68.3,68.2,68.24,30100.0,39.6607,39.7014,39.6432,39.6665,30100.0
2006-05-22 14:55:00,68.25,68.28,68.17,68.25,14800.0,39.6723,39.6897,39.6258,39.6723,14800.0
2006-05-22 15:00:00,68.24,68.3,68.19,68.3,26400.0,39.6665,39.7014,39.6374,39.7014,26400.0
2006-05-22 15:05:00,68.3,68.35,68.28,68.35,38000.0,39.7014,39.7304,39.6897,39.7304,38000.0
2006-05-22 15:10:00,68.32,68.39,68.2,68.21,22300.0,39.713,39.7537,39.6432,39.649,22300.0
2006-05-22 15:15:00,68.2,68.34,68.18,68.34,28200.0,39.6432,39.7246,39.6316,39.7246,28200.0
2006-05-22 15:20:00,68.34,68.46,68.32,68.43,28100.0,39.7246,39.7944,39.713,39.7769,28100.0
2006-05-22 15:25:00,68.43,68.45,68.35,68.43,23200.0,39.7769,39.7885,39.7304,39.7769,23200.0
2006-05-22 15:30:00,68.42,68.53,68.39,68.47,37500.0,39.7711,39.835,39.7537,39.8002,37500.0
2006-05-22 15:35:00,68.48,68.52,68.45,68.5,28500.0,39.806,39.8292,39.7885,39.8176,28500.0
2006-05-22 15:40:00,68.51,68.54,68.35,68.38,15500.0,39.8234,39.8409,39.7304,39.7479,15500.0
2006-05-22 15:45:00,68.38,68.43,68.37,68.43,13700.0,39.7479,39.7769,39.742,39.7769,13700.0
2006-05-22 15:50:00,68.43,68.43,68.31,68.36,23200.0,39.7769,39.7769,39.7072,39.7362,23200.0
2006-05-22 15:55:00,68.36,68.37,68.31,68.31,31200.0,39.7362,39.742,39.7072,39.7072,31200.0
2006-05-23 09:30:00,68.44,68.78,68.44,68.78,34600.0,39.7827,39.9804,39.7827,39.9804,34600.0
2006-05-23 09:35:00,68.79,68.83,68.72,68.79,24100.0,39.9862,40.0094,39.9455,39.9862,24100.0
2006-05-23 09:40:00,68.78,68.87,68.75,68.76,15400.0,39.9804,40.0327,39.9629,39.9687,15400.0
2006-05-23 09:45:00,68.75,68.79,68.71,68.71,24800.0,39.9629,39.9862,39.9397,39.9397,24800.0
2006-05-23 09:50:00,68.71,68.86,68.71,68.86,14600.0,39.9397,40.0269,39.9397,40.0269,14600.0
2006-05-23 09:55:00,68.86,68.86,68.75,68.76,12700.0,40.0269,40.0269,39.9629,39.9687,12700.0
2006-05-23 10:00:00,68.78,68.85,68.72,68.73,29500.0,39.9804,40.0211,39.9455,39.9513,29500.0
2006-05-23 10:05:00,68.72,68.87,68.72,68.84,9600.0,39.9455,40.0327,39.9455,40.0152,9600.0
2006-05-23 10:10:00,68.84,68.96,68.76,68.88,7800.0,40.0152,40.085,39.9687,40.0385,7800.0
2006-05-23 10:15:00,68.9,68.9,68.79,68.85,13600.0,40.0501,40.0501,39.9862,40.0211,13600.0
2006-05-23 10:20:00,68.85,69.01,68.83,68.97,12500.0,40.0211,40.1141,40.0094,40.0908,12500.0
2006-05-23 10:25:00,68.97,69.0,68.91,68.99,11300.0,40.0908,40.1082,40.0559,40.1024,11300.0
2006-05-23 10:30:00,68.99,69.09,68.99,69.01,20000.0,40.1024,40.1606,40.1024,40.1141,20000.0
2006-05-23 10:35:00,69.01,69.02,68.9,68.9,11500.0,40.1141,40.1199,40.0501,40.0501,11500.0
2006-05-23 10:40:00,68.89,68.92,68.84,68.84,6400.0,40.0443,40.0617,40.0152,40.0152,6400.0
2006-05-23 10:45:00,68.84,68.87,68.79,68.79,9900.0,40.0152,40.0327,39.9862,39.9862,9900.0
2006-05-23 10:50:00,68.79,68.89,68.76,68.89,7500.0,39.9862,40.0443,39.9687,40.0443,7500.0
2006-05-23 10:55:00,68.89,68.9,68.84,68.9,12700.0,40.0443,40.0501,40.0152,40.0501,12700.0
2006-05-23 11:00:00,68.89,68.89,68.83,68.83,8800.0,40.0443,40.0443,40.0094,40.0094,8800.0
2006-05-23 11:05:00,68.84,68.85,68.75,68.77,13100.0,40.0152,40.0211,39.9629,39.9746,13100.0
2006-05-23 11:10:00,68.76,68.89,68.76,68.89,17000.0,39.9687,40.0443,39.9687,40.0443,17000.0
2006-05-23 11:15:00,68.84,68.85,68.72,68.85,24200.0,40.0152,40.0211,39.9455,40.0211,24200.0
2006-05-23 11:20:00,68.81,68.81,68.69,68.76,18000.0,39.9978,39.9978,39.9281,39.9687,18000.0
2006-05-23 11:25:00,68.77,68.88,68.75,68.88,12300.0,39.9746,40.0385,39.9629,40.0385,12300.0
2006-05-23 11:30:00,68.87,68.91,68.86,68.91,22100.0,40.0327,40.0559,40.0269,40.0559,22100.0
2006-05-23 11:35:00,68.92,68.95,68.87,68.87,33700.0,40.0617,40.0792,40.0327,40.0327,33700.0
2006-05-23 11:40:00,68.89,68.97,68.89,68.95,8000.0,40.0443,40.0908,40.0443,40.0792,8000.0
2006-05-23 11:45:00,68.94,68.95,68.9,68.93,12600.0,40.0734,40.0792,40.0501,40.0676,12600.0
2006-05-23 11:50:00,68.94,68.96,68.9,68.92,17400.0,40.0734,40.085,40.0501,40.0617,17400.0
2006-05-23 11:55:00,68.92,68.92,68.85,68.89,33900.0,40.0617,40.0617,40.0211,40.0443,33900.0
2006-05-23 12:00:00,68.89,68.92,68.8,68.8,13900.0,40.0443,40.0617,39.992,39.992,13900.0
2006-05-23 12:05:00,68.81,68.92,68.77,68.91,14700.0,39.9978,40.0617,39.9746,40.0559,14700.0
2006-05-23 12:10:00,68.92,68.95,68.9,68.95,11300.0,40.0617,40.0792,40.0501,40.0792,11300.0
2006-05-23 12:15:00,68.93,68.94,68.9,68.92,8200.0,40.0676,40.0734,40.0501,40.0617,8200.0
2006-05-23 12:20:00,68.91,68.92,68.89,68.89,23500.0,40.0559,40.0617,40.0443,40.0443,23500.0
2006-05-23 12:25:00,68.88,68.89,68.8,68.83,15200.0,40.0385,40.0443,39.992,40.0094,15200.0
2006-05-23 12:30:00,68.85,68.89,68.85,68.88,5800.0,40.0211,40.0443,40.0211,40.0385,5800.0
2006-05-23 12:35:00,68.87,68.99,68.86,68.98,17500.0,40.0327,40.1024,40.0269,40.0966,17500.0
2006-05-23 12:40:00,68.97,68.97,68.9,68.91,12700.0,40.0908,40.0908,40.0501,40.0559,12700.0
2006-05-23 12:45:00,68.91,68.91,68.88,68.88,15400.0,40.0559,40.0559,40.0385,40.0385,15400.0
2006-05-23 12:50:00,68.88,68.89,68.78,68.86,15300.0,40.0385,40.0443,39.9804,40.0269,15300.0
2006-05-23 12:55:00,68.87,68.89,68.84,68.88,8900.0,40.0327,40.0443,40.0152,40.0385,8900.0
2006-05-23 13:00:00,68.88,68.96,68.88,68.88,15200.0,40.0385,40.085,40.0385,40.0385,15200.0
2006-05-23 13:05:00,68.88,68.9,68.88,68.88,14500.0,40.0385,40.0501,40.0385,40.0385,14500.0
2006-05-23 13:10:00,68.89,68.9,68.88,68.9,3500.0,40.0443,40.0501,40.0385,40.0501,3500.0
2006-05-23 13:15:00,68.9,68.93,68.89,68.93,5700.0,40.0501,40.0676,40.0443,40.0676,5700.0
2006-05-23 13:20:00,68.95,68.96,68.93,68.94,5100.0,40.0792,40.085,40.0676,40.0734,5100.0
2006-05-23 13:25:00,68.95,68.97,68.94,68.95,7200.0,40.0792,40.0908,40.0734,40.0792,7200.0
2006-05-23 13:30:00,68.97,69.01,68.97,68.99,5600.0,40.0908,40.1141,40.0908,40.1024,5600.0
2006-05-23 13:35:00,68.98,69.02,68.98,69.0,9400.0,40.0966,40.1199,40.0966,40.1082,9400.0
2006-05-23 13:40:00,69.0,69.02,69.0,69.02,4300.0,40.1082,40.1199,40.1082,40.1199,4300.0
2006-05-23 13:45:00,69.03,69.03,69.01,69.01,5800.0,40.1257,40.1257,40.1141,40.1141,5800.0
2006-05-23 13:50:00,69.0,69.02,68.99,68.99,7100.0,40.1082,40.1199,40.1024,40.1024,7100.0
2006-05-23 13:55:00,68.99,68.99,68.93,68.95,6000.0,40.1024,40.1024,40.0676,40.0792,6000.0
2006-05-23 14:00:00,68.94,69.0,68.92,68.92,6000.0,40.0734,40.1082,40.0617,40.0617,6000.0
2006-05-23 14:05:00,68.88,68.89,68.81,68.81,19900.0,40.0385,40.0443,39.9978,39.9978,19900.0
2006-05-23 14:10:00,68.8,68.9,68.75,68.9,12100.0,39.992,40.0501,39.9629,40.0501,12100.0
2006-05-23 14:15:00,68.9,68.95,68.9,68.9,19700.0,40.0501,40.0792,40.0501,40.0501,19700.0
2006-05-23 14:20:00,68.89,68.98,68.86,68.97,13700.0,40.0443,40.0966,40.0269,40.0908,13700.0
2006-05-23 14:25:00,68.98,68.98,68.92,68.92,19500.0,40.0966,40.0966,40.0617,40.0617,19500.0
2006-05-23 14:30:00,68.91,69.01,68.91,68.98,18300.0,40.0559,40.1141,40.0559,40.0966,18300.0
2006-05-23 14:35:00,68.99,69.01,68.93,68.93,18000.0,40.1024,40.1141,40.0676,40.0676,18000.0
2006-05-23 14:40:00,68.89,69.01,68.87,68.99,15300.0,40.0443,40.1141,40.0327,40.1024,15300.0
2006-05-23 14:45:00,68.98,68.98,68.9,68.94,14100.0,40.0966,40.0966,40.0501,40.0734,14100.0
2006-05-23 14:50:00,68.94,68.99,68.94,68.95,15000.0,40.0734,40.1024,40.0734,40.0792,15000.0
2006-05-23 14:55:00,68.95,69.03,68.92,69.02,13900.0,40.0792,40.1257,40.0617,40.1199,13900.0
2006-05-23 15:00:00,69.01,69.02,68.93,68.95,18300.0,40.1141,40.1199,40.0676,40.0792,18300.0
2006-05-23 15:05:00,68.95,68.98,68.93,68.95,15700.0,40.0792,40.0966,40.0676,40.0792,15700.0
2006-05-23 15:10:00,68.95,69.0,68.92,68.99,10800.0,40.0792,40.1082,40.0617,40.1024,10800.0
2006-05-23 15:15:00,68.99,69.02,68.98,69.02,18100.0,40.1024,40.1199,40.0966,40.1199,18100.0
2006-05-23 15:20:00,69.01,69.02,68.94,68.96,19000.0,40.1141,40.1199,40.0734,40.085,19000.0
2006-05-23 15:25:00,68.94,68.94,68.85,68.89,11000.0,40.0734,40.0734,40.0211,40.0443,11000.0
2006-05-23 15:30:00,68.88,68.91,68.8,68.89,17800.0,40.0385,40.0559,39.992,40.0443,17800.0
2006-05-23 15:35:00,68.89,68.9,68.72,68.76,23600.0,40.0443,40.0501,39.9455,39.9687,23600.0
2006-05-23 15:40:00,68.76,68.76,68.5,68.5,19700.0,39.9687,39.9687,39.8176,39.8176,19700.0
2006-05-23 15:45:00,68.5,68.55,68.44,68.52,34500.0,39.8176,39.8467,39.7827,39.8292,34500.0
2006-05-23 15:50:00,68.52,68.55,68.34,68.38,28400.0,39.8292,39.8467,39.7246,39.7479,28400.0
2006-05-23 15:55:00,68.39,68.45,68.27,68.36,27800.0,39.7537,39.7885,39.6839,39.7362,27800.0
2006-05-24 09:30:00,68.41,68.41,68.0,68.02,15700.0,39.7653,39.7653,39.527,39.5386,15700.0
2006-05-24 09:35:00,68.0,68.19,67.95,68.09,17600.0,39.527,39.6374,39.4979,39.5793,17600.0
2006-05-24 09:40:00,68.07,68.18,68.07,68.12,11000.0,39.5677,39.6316,39.5677,39.5967,11000.0
2006-05-24 09:45:00,68.11,68.66,68.1,68.66,44600.0,39.5909,39.9106,39.5851,39.9106,44600.0
2006-05-24 09:50:00,68.64,68.7,68.48,68.56,19400.0,39.899,39.9339,39.806,39.8525,19400.0
2006-05-24 09:55:00,68.62,68.74,68.56,68.7,7700.0,39.8874,39.9571,39.8525,39.9339,7700.0
2006-05-24 10:00:00,68.65,69.12,68.6,69.08,21800.0,39.9048,40.178,39.8757,40.1548,21800.0
2006-05-24 10:05:00,69.07,69.2,68.97,69.17,40800.0,40.1489,40.2245,40.0908,40.2071,40800.0
2006-05-24 10:10:00,69.16,69.21,69.03,69.03,17400.0,40.2013,40.2303,40.1257,40.1257,17400.0
2006-05-24 10:15:00,69.03,69.24,69.03,69.12,20900.0,40.1257,40.2478,40.1257,40.178,20900.0
2006-05-24 10:20:00,69.14,69.18,69.0,69.07,9800.0,40.1896,40.2129,40.1082,40.1489,9800.0
2006-05-24 10:25:00,69.11,69.3,69.11,69.24,18500.0,40.1722,40.2826,40.1722,40.2478,18500.0
2006-05-24 10:30:00,69.25,69.25,69.07,69.07,21800.0,40.2536,40.2536,40.1489,40.1489,21800.0
2006-05-24 10:35:00,69.07,69.12,68.95,68.95,29700.0,40.1489,40.178,40.0792,40.0792,29700.0
2006-05-24 10:40:00,68.95,68.96,68.84,68.84,37100.0,40.0792,40.085,40.0152,40.0152,37100.0
2006-05-24 10:45:00,68.83,68.83,68.61,68.69,15600.0,40.0094,40.0094,39.8816,39.9281,15600.0
2006-05-24 10:50:00,68.69,68.84,68.69,68.75,7700.0,39.9281,40.0152,39.9281,39.9629,7700.0
2006-05-24 10:55:00,68.79,68.79,68.61,68.62,7400.0,39.9862,39.9862,39.8816,39.8874,7400.0
2006-05-24 11:00:00,68.62,68.62,68.53,68.53,10100.0,39.8874,39.8874,39.835,39.835,10100.0
2006-05-24 11:05:00,68.55,68.6,68.5,68.51,18600.0,39.8467,39.8757,39.8176,39.8234,18600.0
2006-05-24 11:10:00,68.51,68.54,68.44,68.48,15400.0,39.8234,39.8409,39.7827,39.806,15400.0
2006-05-24 11:15:00,68.5,68.55,68.31,68.35,11200.0,39.8176,39.8467,39.7072,39.7304,11200.0
2006-05-24 11:20:00,68.32,68.35,68.27,68.34,14600.0,39.713,39.7304,39.6839,39.7246,14600.0
2006-05-24 11:25:00,68.33,68.34,68.1,68.13,17700.0,39.7188,39.7246,39.5851,39.6025,17700.0
2006-05-24 11:30:00,68.12,68.12,67.83,67.97,13800.0,39.5967,39.5967,39.4282,39.5095,13800.0
2006-05-24 11:35:00,67.94,68.13,67.91,68.11,15000.0,39.4921,39.6025,39.4747,39.5909,15000.0
2006-05-24 11:40:00,68.1,68.29,68.1,68.29,7800.0,39.5851,39.6955,39.5851,39.6955,7800.0
2006-05-24 11:45:00,68.32,68.35,68.26,68.27,7800.0,39.713,39.7304,39.6781,39.6839,7800.0
2006-05-24 11:50:00,68.26,68.35,68.23,68.35,5900.0,39.6781,39.7304,39.6607,39.7304,5900.0
2006-05-24 11:55:00,68.38,68.58,68.38,68.47,8700.0,39.7479,39.8641,39.7479,39.8002,8700.0
2006-05-24 12:00:00,68.47,68.59,68.47,68.59,8100.0,39.8002,39.8699,39.8002,39.8699,8100.0
2006-05-24 12:05:00,68.58,68.6,68.47,68.48,8600.0,39.8641,39.8757,39.8002,39.806,8600.0
2006-05-24 12:10:00,68.52,68.52,68.27,68.27,5400.0,39.8292,39.8292,39.6839,39.6839,5400.0
2006-05-24 12:15:00,68.3,68.37,68.29,68.32,5600.0,39.7014,39.742,39.6955,39.713,5600.0
2006-05-24 12:20:00,68.29,68.29,68.1,68.15,7500.0,39.6955,39.6955,39.5851,39.6142,7500.0
2006-05-24 12:25:00,68.15,68.22,68.01,68.07,12600.0,39.6142,39.6549,39.5328,39.5677,12600.0
2006-05-24 12:30:00,68.11,68.16,68.0,68.02,12100.0,39.5909,39.62,39.527,39.5386,12100.0
2006-05-24 12:35:00,68.0,68.07,67.9,67.94,16400.0,39.527,39.5677,39.4688,39.4921,16400.0
2006-05-24 12:40:00,67.93,68.06,67.89,67.96,10300.0,39.4863,39.5618,39.463,39.5037,10300.0
2006-05-24 12:45:00,67.98,68.2,67.97,68.2,19600.0,39.5153,39.6432,39.5095,39.6432,19600.0
2006-05-24 12:50:00,68.2,68.3,68.16,68.28,5900.0,39.6432,39.7014,39.62,39.6897,5900.0
2006-05-24 12:55:00,68.26,68.26,68.04,68.08,7000.0,39.6781,39.6781,39.5502,39.5735,7000.0
2006-05-24 13:00:00,68.06,68.06,67.93,68.02,8400.0,39.5618,39.5618,39.4863,39.5386,8400.0
2006-05-24 13:05:00,68.03,68.08,68.0,68.04,6600.0,39.5444,39.5735,39.527,39.5502,6600.0
2006-05-24 13:10:00,68.04,68.1,68.01,68.07,5400.0,39.5502,39.5851,39.5328,39.5677,5400.0
2006-05-24 13:15:00,68.06,68.06,67.83,67.91,12500.0,39.5618,39.5618,39.4282,39.4747,12500.0
2006-05-24 13:20:00,67.94,68.06,67.94,67.98,16800.0,39.4921,39.5618,39.4921,39.5153,16800.0
2006-05-24 13:25:00,67.98,68.0,67.76,67.8,15700.0,39.5153,39.527,39.3875,39.4107,15700.0
2006-05-24 13:30:00,67.81,67.83,67.69,67.77,15300.0,39.4165,39.4282,39.3468,39.3933,15300.0
2006-05-24 13:35:00,67.79,67.96,67.76,67.96,15400.0,39.4049,39.5037,39.3875,39.5037,15400.0
2006-05-24 13:40:00,67.92,67.98,67.78,67.98,15600.0,39.4805,39.5153,39.3991,39.5153,15600.0
2006-05-24 13:45:00,67.98,68.19,67.92,68.11,22900.0,39.5153,39.6374,39.4805,39.5909,22900.0
2006-05-24 13:50:00,68.12,68.21,68.12,68.21,13500.0,39.5967,39.649,39.5967,39.649,13500.0
2006-05-24 13:55:00,68.21,68.33,68.18,68.33,19200.0,39.649,39.7188,39.6316,39.7188,19200.0
2006-05-24 14:00:00,68.33,68.44,68.31,68.42,37100.0,39.7188,39.7827,39.7072,39.7711,37100.0
2006-05-24 14:05:00,68.43,68.43,68.35,68.39,24500.0,39.7769,39.7769,39.7304,39.7537,24500.0
2006-05-24 14:10:00,68.39,68.4,68.21,68.38,19700.0,39.7537,39.7595,39.649,39.7479,19700.0
2006-05-24 14:15:00,68.39,68.54,68.33,68.42,15300.0,39.7537,39.8409,39.7188,39.7711,15300.0
2006-05-24 14:20:00,68.46,68.46,68.28,68.28,14400.0,39.7944,39.7944,39.6897,39.6897,14400.0
2006-05-24 14:25:00,68.33,68.36,68.12,68.26,20800.0,39.7188,39.7362,39.5967,39.6781,20800.0
2006-05-24 14:30:00,68.25,68.38,68.15,68.35,23200.0,39.6723,39.7479,39.6142,39.7304,23200.0
2006-05-24 14:35:00,68.34,68.58,68.3,68.53,22900.0,39.7246,39.8641,39.7014,39.835,22900.0
2006-05-24 14:40:00,68.52,68.58,68.47,68.5,12600.0,39.8292,39.8641,39.8002,39.8176,12600.0
2006-05-24 14:45:00,68.53,68.71,68.52,68.68,20700.0,39.835,39.9397,39.8292,39.9222,20700.0
2006-05-24 14:50:00,68.67,68.67,68.38,68.39,12100.0,39.9164,39.9164,39.7479,39.7537,12100.0
2006-05-24 14:55:00,68.39,68.51,68.37,68.46,15100.0,39.7537,39.8234,39.742,39.7944,15100.0
2006-05-24 15:00:00,68.48,68.59,68.48,68.54,9900.0,39.806,39.8699,39.806,39.8409,9900.0
2006-05-24 15:05:00,68.54,68.6,68.35,68.43,13200.0,39.8409,39.8757,39.7304,39.7769,13200.0
2006-05-24 15:10:00,68.43,68.45,68.32,68.42,12300.0,39.7769,39.7885,39.713,39.7711,12300.0
2006-05-24 15:15:00,68.42,68.46,68.36,68.39,11800.0,39.7711,39.7944,39.7362,39.7537,11800.0
2006-05-24 15:20:00,68.38,68.38,68.26,68.34,11300.0,39.7479,39.7479,39.6781,39.7246,11300.0
2006-05-24 15:25:00,68.36,68.45,68.32,68.41,34800.0,39.7362,39.7885,39.713,39.7653,34800.0
2006-05-24 15:30:00,68.42,68.62,68.4,68.47,26300.0,39.7711,39.8874,39.7595,39.8002,26300.0
2006-05-24 15:35:00,68.49,68.82,68.45,68.82,23400.0,39.8118,40.0036,39.7885,40.0036,23400.0
2006-05-24 15:40:00,68.82,68.82,68.62,68.81,21500.0,40.0036,40.0036,39.8874,39.9978,21500.0
2006-05-24 15:45:00,68.81,68.86,68.75,68.82,17600.0,39.9978,40.0269,39.9629,40.0036,17600.0
2006-05-24 15:50:00,68.76,68.81,68.69,68.71,13400.0,39.9687,39.9978,39.9281,39.9397,13400.0
2006-05-24 15:55:00,68.71,68.72,68.65,68.66,21000.0,39.9397,39.9455,39.9048,39.9106,21000.0
2006-05-25 09:30:00,69.0,69.06,69.0,69.05,10400.0,40.1082,40.1431,40.1082,40.1373,10400.0
2006-05-25 09:35:00,69.14,69.14,68.94,69.01,6800.0,40.1896,40.1896,40.0734,40.1141,6800.0
2006-05-25 09:40:00,68.98,69.02,68.84,68.96,11500.0,40.0966,40.1199,40.0152,40.085,11500.0
2006-05-25 09:45:00,68.97,69.04,68.97,69.04,6700.0,40.0908,40.1315,40.0908,40.1315,6700.0
2006-05-25 09:50:00,68.99,68.99,68.9,68.97,8100.0,40.1024,40.1024,40.0501,40.0908,8100.0
2006-05-25 09:55:00,68.96,69.0,68.84,68.95,11700.0,40.085,40.1082,40.0152,40.0792,11700.0
2006-05-25 10:00:00,68.96,69.01,68.75,68.87,23500.0,40.085,40.1141,39.9629,40.0327,23500.0
2006-05-25 10:05:00,68.9,68.95,68.76,68.76,11200.0,40.0501,40.0792,39.9687,39.9687,11200.0
2006-05-25 10:10:00,68.77,68.86,68.67,68.75,14500.0,39.9746,40.0269,39.9164,39.9629,14500.0
2006-05-25 10:15:00,68.74,68.9,68.71,68.82,9600.0,39.9571,40.0501,39.9397,40.0036,9600.0
2006-05-25 10:20:00,68.83,68.87,68.68,68.87,9100.0,40.0094,40.0327,39.9222,40.0327,9100.0
2006-05-25 10:25:00,68.85,68.89,68.8,68.85,6100.0,40.0211,40.0443,39.992,40.0211,6100.0
2006-05-25 10:30:00,68.89,68.97,68.79,68.9,13300.0,40.0443,40.0908,39.9862,40.0501,13300.0
2006-05-25 10:35:00,68.95,68.96,68.79,68.81,8900.0,40.0792,40.085,39.9862,39.9978,8900.0
2006-05-25 10:40:00,68.81,69.04,68.79,69.0,14300.0,39.9978,40.1315,39.9862,40.1082,14300.0
2006-05-25 10:45:00,68.99,69.09,68.94,69.0,11400.0,40.1024,40.1606,40.0734,40.1082,11400.0
2006-05-25 10:50:00,68.98,68.99,68.89,68.99,12500.0,40.0966,40.1024,40.0443,40.1024,12500.0
2006-05-25 10:55:00,68.93,69.0,68.93,68.99,8100.0,40.0676,40.1082,40.0676,40.1024,8100.0
2006-05-25 11:00:00,68.97,69.0,68.95,68.99,2900.0,40.0908,40.1082,40.0792,40.1024,2900.0
2006-05-25 11:05:00,69.0,69.1,68.97,69.08,11800.0,40.1082,40.1664,40.0908,40.1548,11800.0
2006-05-25 11:10:00,69.08,69.08,68.95,68.95,7200.0,40.1548,40.1548,40.0792,40.0792,7200.0
2006-05-25 11:15:00,68.96,69.0,68.94,68.98,3400.0,40.085,40.1082,40.0734,40.0966,3400.0
2006-05-25 11:20:00,68.98,69.0,68.94,68.95,4400.0,40.0966,40.1082,40.0734,40.0792,4400.0
2006-05-25 11:25:00,68.93,69.0,68.93,68.98,12000.0,40.0676,40.1082,40.0676,40.0966,12000.0
2006-05-25 11:30:00,69.0,69.04,68.95,68.97,28100.0,40.1082,40.1315,40.0792,40.0908,28100.0
2006-05-25 11:35:00,68.96,69.07,68.96,69.02,9500.0,40.085,40.1489,40.085,40.1199,9500.0
2006-05-25 11:40:00,69.03,69.1,69.03,69.04,6900.0,40.1257,40.1664,40.1257,40.1315,6900.0
2006-05-25 11:45:00,69.04,69.05,68.98,69.03,3900.0,40.1315,40.1373,40.0966,40.1257,3900.0
2006-05-25 11:50:00,69.02,69.02,68.94,68.96,4700.0,40.1199,40.1199,40.0734,40.085,4700.0
2006-05-25 11:55:00,68.99,69.23,68.97,69.23,9700.0,40.1024,40.2419,40.0908,40.2419,9700.0
2006-05-25 12:00:00,69.23,69.23,68.98,69.0,9200.0,40.2419,40.2419,40.0966,40.1082,9200.0
2006-05-25 12:05:00,68.99,69.0,68.96,68.96,4700.0,40.1024,40.1082,40.085,40.085,4700.0
2006-05-25 12:10:00,68.96,68.99,68.95,68.99,2500.0,40.085,40.1024,40.0792,40.1024,2500.0
2006-05-25 12:15:00,68.97,68.99,68.95,68.96,3500.0,40.0908,40.1024,40.0792,40.085,3500.0
2006-05-25 12:20:00,68.96,69.04,68.95,69.03,6400.0,40.085,40.1315,40.0792,40.1257,6400.0
2006-05-25 12:25:00,69.02,69.02,68.87,68.87,6200.0,40.1199,40.1199,40.0327,40.0327,6200.0
2006-05-25 12:30:00,68.91,68.93,68.87,68.9,4900.0,40.0559,40.0676,40.0327,40.0501,4900.0
2006-05-25 12:35:00,68.89,68.89,68.79,68.83,6600.0,40.0443,40.0443,39.9862,40.0094,6600.0
2006-05-25 12:40:00,68.85,68.93,68.85,68.93,2500.0,40.0211,40.0676,40.0211,40.0676,2500.0
2006-05-25 12:45:00,68.93,68.93,68.88,68.89,2600.0,40.0676,40.0676,40.0385,40.0443,2600.0
2006-05-25 12:50:00,68.88,68.9,68.87,68.88,2000.0,40.0385,40.0501,40.0327,40.0385,2000.0
2006-05-25 12:55:00,68.9,68.93,68.87,68.92,9500.0,40.0501,40.0676,40.0327,40.0617,9500.0
2006-05-25 13:00:00,68.9,68.9,68.85,68.85,3400.0,40.0501,40.0501,40.0211,40.0211,3400.0
2006-05-25 13:05:00,68.85,68.85,68.8,68.85,6200.0,40.0211,40.0211,39.992,40.0211,6200.0
2006-05-25 13:10:00,68.85,68.85,68.76,68.76,4000.0,40.0211,40.0211,39.9687,39.9687,4000.0
2006-05-25 13:15:00,68.75,68.78,68.74,68.77,2700.0,39.9629,39.9804,39.9571,39.9746,2700.0
2006-05-25 13:20:00,68.77,68.78,68.69,68.7,6900.0,39.9746,39.9804,39.9281,39.9339,6900.0
2006-05-25 13:25:00,68.69,68.71,68.66,68.68,4400.0,39.9281,39.9397,39.9106,39.9222,4400.0
2006-05-25 13:30:00,68.68,68.74,68.67,68.69,5900.0,39.9222,39.9571,39.9164,39.9281,5900.0
2006-05-25 13:35:00,68.69,68.69,68.66,68.68,4300.0,39.9281,39.9281,39.9106,39.9222,4300.0
2006-05-25 13:40:00,68.67,68.79,68.66,68.75,9700.0,39.9164,39.9862,39.9106,39.9629,9700.0
2006-05-25 13:45:00,68.75,68.77,68.72,68.75,3100.0,39.9629,39.9746,39.9455,39.9629,3100.0
2006-05-25 13:50:00,68.73,68.77,68.66,68.67,4900.0,39.9513,39.9746,39.9106,39.9164,4900.0
2006-05-25 13:55:00,68.66,68.66,68.58,68.63,11600.0,39.9106,39.9106,39.8641,39.8932,11600.0
2006-05-25 14:00:00,68.62,68.7,68.62,68.7,9000.0,39.8874,39.9339,39.8874,39.9339,9000.0
2006-05-25 14:05:00,68.7,68.77,68.7,68.75,5600.0,39.9339,39.9746,39.9339,39.9629,5600.0
2006-05-25 14:10:00,68.75,68.76,68.69,68.69,10700.0,39.9629,39.9687,39.9281,39.9281,10700.0
2006-05-25 14:15:00,68.68,68.8,68.68,68.8,14300.0,39.9222,39.992,39.9222,39.992,14300.0
2006-05-25 14:20:00,68.8,68.95,68.8,68.95,22400.0,39.992,40.0792,39.992,40.0792,22400.0
2006-05-25 14:25:00,68.95,68.96,68.9,68.91,24000.0,40.0792,40.085,40.0501,40.0559,24000.0
2006-05-25 14:30:00,68.91,68.91,68.87,68.9,8100.0,40.0559,40.0559,40.0327,40.0501,8100.0
2006-05-25 14:35:00,68.91,69.03,68.91,69.03,18700.0,40.0559,40.1257,40.0559,40.1257,18700.0
2006-05-25 14:40:00,69.02,69.11,69.02,69.11,5500.0,40.1199,40.1722,40.1199,40.1722,5500.0
2006-05-25 14:45:00,69.12,69.12,69.03,69.09,8900.0,40.178,40.178,40.1257,40.1606,8900.0
2006-05-25 14:50:00,69.07,69.13,69.03,69.12,9800.0,40.1489,40.1838,40.1257,40.178,9800.0
2006-05-25 14:55:00,69.12,69.12,69.05,69.05,7300.0,40.178,40.178,40.1373,40.1373,7300.0
2006-05-25 15:00:00,69.05,69.06,68.92,69.0,10100.0,40.1373,40.1431,40.0617,40.1082,10100.0
2006-05-25 15:05:00,68.98,69.02,68.96,69.0,4100.0,40.0966,40.1199,40.085,40.1082,4100.0
2006-05-25 15:10:00,69.02,69.04,68.98,69.02,8000.0,40.1199,40.1315,40.0966,40.1199,8000.0
2006-05-25 15:15:00,69.03,69.05,69.02,69.05,4000.0,40.1257,40.1373,40.1199,40.1373,4000.0
2006-05-25 15:20:00,69.04,69.1,69.04,69.09,7200.0,40.1315,40.1664,40.1315,40.1606,7200.0
2006-05-25 15:25:00,69.12,69.15,69.08,69.14,10400.0,40.178,40.1954,40.1548,40.1896,10400.0
2006-05-25 15:30:00,69.14,69.15,69.05,69.05,11600.0,40.1896,40.1954,40.1373,40.1373,11600.0
2006-05-25 15:35:00,69.06,69.08,69.01,69.07,8300.0,40.1431,40.1548,40.1141,40.1489,8300.0
2006-05-25 15:40:00,69.05,69.12,69.04,69.11,9300.0,40.1373,40.178,40.1315,40.1722,9300.0
2006-05-25 15:45:00,69.12,69.13,69.08,69.08,8100.0,40.178,40.1838,40.1548,40.1548,8100.0
2006-05-25 15:50:00,69.09,69.15,69.08,69.15,14500.0,40.1606,40.1954,40.1548,40.1954,14500.0
2006-05-25 15:55:00,69.15,69.21,69.12,69.21,24800.0,40.1954,40.2303,40.178,40.2303,24800.0
2006-05-26 09:30:00,69.48,69.48,69.2,69.29,14600.0,40.3873,40.3873,40.2245,40.2768,14600.0
2006-05-26 09:35:00,69.37,69.67,69.31,69.5,10300.0,40.3233,40.4977,40.2884,40.3989,10300.0
2006-05-26 09:40:00,69.47,69.53,69.47,69.53,1100.0,40.3814,40.4163,40.3814,40.4163,1100.0
2006-05-26 09:45:00,69.51,69.58,69.44,69.44,7300.0,40.4047,40.4454,40.364,40.364,7300.0
2006-05-26 09:50:00,69.44,69.55,69.44,69.55,5500.0,40.364,40.428,40.364,40.428,5500.0
2006-05-26 09:55:00,69.56,69.62,69.44,69.5,12100.0,40.4338,40.4686,40.364,40.3989,12100.0
2006-05-26 10:00:00,69.49,69.65,69.48,69.57,8000.0,40.3931,40.4861,40.3873,40.4396,8000.0
2006-05-26 10:05:00,69.58,69.66,69.56,69.57,3900.0,40.4454,40.4919,40.4338,40.4396,3900.0
2006-05-26 10:10:00,69.56,69.58,69.45,69.48,12900.0,40.4338,40.4454,40.3698,40.3873,12900.0
2006-05-26 10:15:00,69.48,69.55,69.46,69.46,11700.0,40.3873,40.428,40.3756,40.3756,11700.0
2006-05-26 10:20:00,69.46,69.47,69.38,69.39,10600.0,40.3756,40.3814,40.3291,40.3349,10600.0
2006-05-26 10:25:00,69.38,69.42,69.27,69.28,14600.0,40.3291,40.3524,40.2652,40.271,14600.0
2006-05-26 10:30:00,69.27,69.28,69.2,69.26,8600.0,40.2652,40.271,40.2245,40.2594,8600.0
2006-05-26 10:35:00,69.25,69.26,69.04,69.08,16600.0,40.2536,40.2594,40.1315,40.1548,16600.0
2006-05-26 10:40:00,69.09,69.16,69.06,69.09,17600.0,40.1606,40.2013,40.1431,40.1606,17600.0
2006-05-26 10:45:00,69.08,69.09,68.95,69.03,14100.0,40.1548,40.1606,40.0792,40.1257,14100.0
2006-05-26 10:50:00,69.04,69.14,69.04,69.13,8000.0,40.1315,40.1896,40.1315,40.1838,8000.0
2006-05-26 10:55:00,69.14,69.14,69.05,69.06,5800.0,40.1896,40.1896,40.1373,40.1431,5800.0
2006-05-26 11:00:00,69.07,69.09,69.05,69.09,2800.0,40.1489,40.1606,40.1373,40.1606,2800.0
2006-05-26 11:05:00,69.1,69.23,69.1,69.23,7400.0,40.1664,40.2419,40.1664,40.2419,7400.0
2006-05-26 11:10:00,69.22,69.23,69.18,69.18,4200.0,40.2361,40.2419,40.2129,40.2129,4200.0
2006-05-26 11:15:00,69.18,69.18,69.15,69.16,4400.0,40.2129,40.2129,40.1954,40.2013,4400.0
2006-05-26 11:20:00,69.17,69.19,69.1,69.14,10000.0,40.2071,40.2187,40.1664,40.1896,10000.0
2006-05-26 11:25:00,69.14,69.19,69.12,69.15,8800.0,40.1896,40.2187,40.178,40.1954,8800.0
2006-05-26 11:30:00,69.16,69.17,69.14,69.15,7500.0,40.2013,40.2071,40.1896,40.1954,7500.0
2006-05-26 11:35:00,69.17,69.2,69.12,69.17,17100.0,40.2071,40.2245,40.178,40.2071,17100.0
2006-05-26 11:40:00,69.17,69.18,69.12,69.16,11000.0,40.2071,40.2129,40.178,40.2013,11000.0
2006-05-26 11:45:00,69.17,69.2,69.16,69.2,6500.0,40.2071,40.2245,40.2013,40.2245,6500.0
2006-05-26 11:50:00,69.21,69.24,69.17,69.23,8700.0,40.2303,40.2478,40.2071,40.2419,8700.0
2006-05-26 11:55:00,69.23,69.25,69.17,69.22,13100.0,40.2419,40.2536,40.2071,40.2361,13100.0
2006-05-26 12:00:00,69.22,69.24,69.17,69.18,10500.0,40.2361,40.2478,40.2071,40.2129,10500.0
2006-05-26 12:05:00,69.19,69.23,69.09,69.23,8800.0,40.2187,40.2419,40.1606,40.2419,8800.0
2006-05-26 12:10:00,69.21,69.21,69.15,69.2,6500.0,40.2303,40.2303,40.1954,40.2245,6500.0
2006-05-26 12:15:00,69.2,69.2,69.17,69.19,4200.0,40.2245,40.2245,40.2071,40.2187,4200.0
2006-05-26 12:20:00,69.18,69.2,69.16,69.2,4400.0,40.2129,40.2245,40.2013,40.2245,4400.0
2006-05-26 12:25:00,69.21,69.21,69.16,69.16,4000.0,40.2303,40.2303,40.2013,40.2013,4000.0
2006-05-26 12:30:00,69.17,69.17,69.17,69.17,600.0,40.2071,40.2071,40.2071,40.2071,600.0
2006-05-26 12:35:00,69.17,69.18,69.16,69.18,3700.0,40.2071,40.2129,40.2013,40.2129,3700.0
2006-05-26 12:40:00,69.19,69.2,69.19,69.2,4200.0,40.2187,40.2245,40.2187,40.2245,4200.0
2006-05-26 12:45:00,69.19,69.23,69.19,69.21,3600.0,40.2187,40.2419,40.2187,40.2303,3600.0
2006-05-26 12:50:00,69.21,69.21,69.17,69.17,7900.0,40.2303,40.2303,40.2071,40.2071,7900.0
2006-05-26 12:55:00,69.18,69.19,69.15,69.18,5100.0,40.2129,40.2187,40.1954,40.2129,5100.0
2006-05-26 13:00:00,69.17,69.19,69.15,69.15,8200.0,40.2071,40.2187,40.1954,40.1954,8200.0
2006-05-26 13:05:00,69.15,69.16,69.11,69.16,10000.0,40.1954,40.2013,40.1722,40.2013,10000.0
2006-05-26 13:10:00,69.15,69.19,69.14,69.15,3400.0,40.1954,40.2187,40.1896,40.1954,3400.0
2006-05-26 13:15:00,69.16,69.19,69.16,69.19,1900.0,40.2013,40.2187,40.2013,40.2187,1900.0
2006-05-26 13:20:00,69.19,69.21,69.19,69.21,2000.0,40.2187,40.2303,40.2187,40.2303,2000.0
2006-05-26 13:25:00,69.22,69.25,69.19,69.19,4000.0,40.2361,40.2536,40.2187,40.2187,4000.0
2006-05-26 13:30:00,69.22,69.22,69.19,69.2,1500.0,40.2361,40.2361,40.2187,40.2245,1500.0
2006-05-26 13:35:00,69.19,69.19,69.13,69.13,3800.0,40.2187,40.2187,40.1838,40.1838,3800.0
2006-05-26 13:40:00,69.13,69.15,69.09,69.15,2200.0,40.1838,40.1954,40.1606,40.1954,2200.0
2006-05-26 13:45:00,69.16,69.17,69.12,69.14,6000.0,40.2013,40.2071,40.178,40.1896,6000.0
2006-05-26 13:50:00,69.14,69.14,69.05,69.11,13700.0,40.1896,40.1896,40.1373,40.1722,13700.0
2006-05-26 13:55:00,69.12,69.13,69.09,69.09,4200.0,40.178,40.1838,40.1606,40.1606,4200.0
2006-05-26 14:00:00,69.08,69.08,69.02,69.03,5000.0,40.1548,40.1548,40.1199,40.1257,5000.0
2006-05-26 14:05:00,69.01,69.02,69.0,69.02,9000.0,40.1141,40.1199,40.1082,40.1199,9000.0
2006-05-26 14:10:00,69.02,69.03,68.98,69.03,3500.0,40.1199,40.1257,40.0966,40.1257,3500.0
2006-05-26 14:15:00,69.03,69.03,68.99,69.0,3600.0,40.1257,40.1257,40.1024,40.1082,3600.0
2006-05-26 14:20:00,68.99,69.01,68.98,69.01,6400.0,40.1024,40.1141,40.0966,40.1141,6400.0
2006-05-26 14:25:00,69.01,69.01,68.92,68.93,8200.0,40.1141,40.1141,40.0617,40.0676,8200.0
2006-05-26 14:30:00,68.94,68.96,68.92,68.96,3200.0,40.0734,40.085,40.0617,40.085,3200.0
2006-05-26 14:35:00,68.95,68.97,68.94,68.94,3000.0,40.0792,40.0908,40.0734,40.0734,3000.0
2006-05-26 14:40:00,68.93,68.93,68.84,68.85,9000.0,40.0676,40.0676,40.0152,40.0211,9000.0
2006-05-26 14:45:00,68.85,68.89,68.82,68.89,6400.0,40.0211,40.0443,40.0036,40.0443,6400.0
2006-05-26 14:50:00,68.86,68.87,68.84,68.85,2500.0,40.0269,40.0327,40.0152,40.0211,2500.0
2006-05-26 14:55:00,68.86,68.87,68.84,68.87,2700.0,40.0269,40.0327,40.0152,40.0327,2700.0
2006-05-26 15:00:00,68.85,68.9,68.82,68.9,8400.0,40.0211,40.0501,40.0036,40.0501,8400.0
2006-05-26 15:05:00,68.9,68.93,68.9,68.91,4100.0,40.0501,40.0676,40.0501,40.0559,4100.0
2006-05-26 15:10:00,68.91,68.92,68.89,68.89,7700.0,40.0559,40.0617,40.0443,40.0443,7700.0
2006-05-26 15:15:00,68.92,68.95,68.92,68.93,2600.0,40.0617,40.0792,40.0617,40.0676,2600.0
2006-05-26 15:20:00,68.94,69.0,68.93,69.0,2300.0,40.0734,40.1082,40.0676,40.1082,2300.0
2006-05-26 15:25:00,68.99,69.0,68.98,68.99,15100.0,40.1024,40.1082,40.0966,40.1024,15100.0
2006-05-26 15:30:00,68.98,69.0,68.96,68.97,10900.0,40.0966,40.1082,40.085,40.0908,10900.0
2006-05-26 15:35:00,68.96,69.0,68.91,68.91,11700.0,40.085,40.1082,40.0559,40.0559,11700.0
2006-05-26 15:40:00,68.93,68.95,68.91,68.95,13400.0,40.0676,40.0792,40.0559,40.0792,13400.0
2006-05-26 15:45:00,68.95,69.0,68.92,68.92,13000.0,40.0792,40.1082,40.0617,40.0617,13000.0
2006-05-26 15:50:00,68.92,69.0,68.92,68.99,15300.0,40.0617,40.1082,40.0617,40.1024,15300.0
2006-05-26 15:55:00,68.99,69.0,68.98,69.0,16500.0,40.1024,40.1082,40.0966,40.1082,16500.0
2006-05-30 09:30:00,68.71,68.71,68.51,68.61,14400.0,39.9397,39.9397,39.8234,39.8816,14400.0
2006-05-30 09:35:00,68.53,68.53,68.42,68.48,3600.0,39.835,39.835,39.7711,39.806,3600.0
2006-05-30 09:40:00,68.46,68.65,68.46,68.59,13500.0,39.7944,39.9048,39.7944,39.8699,13500.0
2006-05-30 09:45:00,68.6,68.64,68.3,68.33,24200.0,39.8757,39.899,39.7014,39.7188,24200.0
2006-05-30 09:50:00,68.31,68.31,68.11,68.21,11200.0,39.7072,39.7072,39.5909,39.649,11200.0
2006-05-30 09:55:00,68.2,68.29,68.15,68.22,10900.0,39.6432,39.6955,39.6142,39.6549,10900.0
2006-05-30 10:00:00,68.2,68.21,68.0,68.21,14000.0,39.6432,39.649,39.527,39.649,14000.0
2006-05-30 10:05:00,68.22,68.28,68.19,68.22,7300.0,39.6549,39.6897,39.6374,39.6549,7300.0
2006-05-30 10:10:00,68.24,68.39,68.22,68.38,5200.0,39.6665,39.7537,39.6549,39.7479,5200.0
2006-05-30 10:15:00,68.38,68.44,68.25,68.37,7700.0,39.7479,39.7827,39.6723,39.742,7700.0
2006-05-30 10:20:00,68.39,68.39,68.31,68.32,6600.0,39.7537,39.7537,39.7072,39.713,6600.0
2006-05-30 10:25:00,68.35,68.39,68.31,68.35,9100.0,39.7304,39.7537,39.7072,39.7304,9100.0
2006-05-30 10:30:00,68.35,68.37,68.3,68.3,5600.0,39.7304,39.742,39.7014,39.7014,5600.0
2006-05-30 10:35:00,68.25,68.36,68.25,68.36,7000.0,39.6723,39.7362,39.6723,39.7362,7000.0
2006-05-30 10:40:00,68.37,68.42,68.27,68.42,10400.0,39.742,39.7711,39.6839,39.7711,10400.0
2006-05-30 10:45:00,68.44,68.48,68.42,68.47,11000.0,39.7827,39.806,39.7711,39.8002,11000.0
2006-05-30 10:50:00,68.47,68.53,68.47,68.49,7800.0,39.8002,39.835,39.8002,39.8118,7800.0
2006-05-30 10:55:00,68.51,68.53,68.48,68.48,4700.0,39.8234,39.835,39.806,39.806,4700.0
2006-05-30 11:00:00,68.46,68.52,68.41,68.49,5800.0,39.7944,39.8292,39.7653,39.8118,5800.0
2006-05-30 11:05:00,68.48,68.49,68.43,68.45,4800.0,39.806,39.8118,39.7769,39.7885,4800.0
2006-05-30 11:10:00,68.45,68.47,68.31,68.32,7700.0,39.7885,39.8002,39.7072,39.713,7700.0
2006-05-30 11:15:00,68.29,68.33,68.28,68.32,2400.0,39.6955,39.7188,39.6897,39.713,2400.0
2006-05-30 11:20:00,68.3,68.35,68.24,68.35,8000.0,39.7014,39.7304,39.6665,39.7304,8000.0
2006-05-30 11:25:00,68.35,68.39,68.3,68.3,8100.0,39.7304,39.7537,39.7014,39.7014,8100.0
2006-05-30 11:30:00,68.29,68.4,68.29,68.39,3800.0,39.6955,39.7595,39.6955,39.7537,3800.0
2006-05-30 11:35:00,68.4,68.45,68.4,68.44,7100.0,39.7595,39.7885,39.7595,39.7827,7100.0
2006-05-30 11:40:00,68.44,68.44,68.36,68.4,5300.0,39.7827,39.7827,39.7362,39.7595,5300.0
2006-05-30 11:45:00,68.4,68.43,68.39,68.39,3500.0,39.7595,39.7769,39.7537,39.7537,3500.0
2006-05-30 11:50:00,68.39,68.39,68.32,68.38,4600.0,39.7537,39.7537,39.713,39.7479,4600.0
2006-05-30 11:55:00,68.42,68.46,68.38,68.38,9600.0,39.7711,39.7944,39.7479,39.7479,9600.0
2006-05-30 12:00:00,68.39,68.4,68.31,68.31,1900.0,39.7537,39.7595,39.7072,39.7072,1900.0
2006-05-30 12:05:00,68.32,68.37,68.25,68.36,5000.0,39.713,39.742,39.6723,39.7362,5000.0
2006-05-30 12:10:00,68.33,68.36,68.31,68.33,3100.0,39.7188,39.7362,39.7072,39.7188,3100.0
2006-05-30 12:15:00,68.32,68.42,68.32,68.42,2100.0,39.713,39.7711,39.713,39.7711,2100.0
2006-05-30 12:20:00,68.43,68.44,68.41,68.44,1700.0,39.7769,39.7827,39.7653,39.7827,1700.0
2006-05-30 12:25:00,68.45,68.47,68.43,68.43,6300.0,39.7885,39.8002,39.7769,39.7769,6300.0
2006-05-30 12:30:00,68.45,68.47,68.38,68.38,4700.0,39.7885,39.8002,39.7479,39.7479,4700.0
2006-05-30 12:35:00,68.36,68.43,68.34,68.43,1500.0,39.7362,39.7769,39.7246,39.7769,1500.0
2006-05-30 12:40:00,68.43,68.46,68.43,68.45,4600.0,39.7769,39.7944,39.7769,39.7885,4600.0
2006-05-30 12:45:00,68.43,68.46,68.43,68.46,1900.0,39.7769,39.7944,39.7769,39.7944,1900.0
2006-05-30 12:50:00,68.46,68.47,68.38,68.38,5500.0,39.7944,39.8002,39.7479,39.7479,5500.0
2006-05-30 12:55:00,68.38,68.42,68.36,68.42,11800.0,39.7479,39.7711,39.7362,39.7711,11800.0
2006-05-30 13:00:00,68.39,68.4,68.36,68.36,7200.0,39.7537,39.7595,39.7362,39.7362,7200.0
2006-05-30 13:05:00,68.37,68.46,68.36,68.44,6000.0,39.742,39.7944,39.7362,39.7827,6000.0
2006-05-30 13:10:00,68.44,68.47,68.4,68.41,5700.0,39.7827,39.8002,39.7595,39.7653,5700.0
2006-05-30 13:15:00,68.41,68.45,68.4,68.45,6000.0,39.7653,39.7885,39.7595,39.7885,6000.0
2006-05-30 13:20:00,68.44,68.44,68.36,68.38,4600.0,39.7827,39.7827,39.7362,39.7479,4600.0
2006-05-30 13:25:00,68.4,68.47,68.4,68.44,9000.0,39.7595,39.8002,39.7595,39.7827,9000.0
2006-05-30 13:30:00,68.45,68.45,68.38,68.43,6300.0,39.7885,39.7885,39.7479,39.7769,6300.0
2006-05-30 13:35:00,68.44,68.45,68.41,68.44,4200.0,39.7827,39.7885,39.7653,39.7827,4200.0
2006-05-30 13:40:00,68.41,68.41,68.33,68.34,4000.0,39.7653,39.7653,39.7188,39.7246,4000.0
2006-05-30 13:45:00,68.36,68.36,68.25,68.31,9500.0,39.7362,39.7362,39.6723,39.7072,9500.0
2006-05-30 13:50:00,68.32,68.4,68.31,68.39,8600.0,39.713,39.7595,39.7072,39.7537,8600.0
2006-05-30 13:55:00,68.38,68.42,68.35,68.38,6500.0,39.7479,39.7711,39.7304,39.7479,6500.0
2006-05-30 14:00:00,68.41,68.41,68.37,68.39,1700.0,39.7653,39.7653,39.742,39.7537,1700.0
2006-05-30 14:05:00,68.39,68.42,68.38,68.42,1300.0,39.7537,39.7711,39.7479,39.7711,1300.0
2006-05-30 14:10:00,68.42,68.46,68.36,68.38,7300.0,39.7711,39.7944,39.7362,39.7479,7300.0
2006-05-30 14:15:00,68.38,68.41,68.35,68.41,5700.0,39.7479,39.7653,39.7304,39.7653,5700.0
2006-05-30 14:20:00,68.4,68.4,68.3,68.3,4200.0,39.7595,39.7595,39.7014,39.7014,4200.0
2006-05-30 14:25:00,68.3,68.41,68.28,68.4,4200.0,39.7014,39.7653,39.6897,39.7595,4200.0
2006-05-30 14:30:00,68.41,68.43,68.35,68.38,4800.0,39.7653,39.7769,39.7304,39.7479,4800.0
2006-05-30 14:35:00,68.38,68.42,68.35,68.42,3100.0,39.7479,39.7711,39.7304,39.7711,3100.0
2006-05-30 14:40:00,68.4,68.52,68.4,68.48,4100.0,39.7595,39.8292,39.7595,39.806,4100.0
2006-05-30 14:45:00,68.48,68.48,68.42,68.46,3300.0,39.806,39.806,39.7711,39.7944,3300.0
2006-05-30 14:50:00,68.46,68.47,68.39,68.42,4800.0,39.7944,39.8002,39.7537,39.7711,4800.0
2006-05-30 14:55:00,68.4,68.44,68.4,68.41,2100.0,39.7595,39.7827,39.7595,39.7653,2100.0
2006-05-30 15:00:00,68.4,68.41,68.33,68.36,6400.0,39.7595,39.7653,39.7188,39.7362,6400.0
2006-05-30 15:05:00,68.37,68.4,68.29,68.3,8700.0,39.742,39.7595,39.6955,39.7014,8700.0
2006-05-30 15:10:00,68.31,68.35,68.23,68.24,8100.0,39.7072,39.7304,39.6607,39.6665,8100.0
2006-05-30 15:15:00,68.28,68.28,68.17,68.17,3200.0,39.6897,39.6897,39.6258,39.6258,3200.0
2006-05-30 15:20:00,68.19,68.23,68.14,68.23,4500.0,39.6374,39.6607,39.6083,39.6607,4500.0
2006-05-30 15:25:00,68.24,68.35,68.23,68.33,9300.0,39.6665,39.7304,39.6607,39.7188,9300.0
2006-05-30 15:30:00,68.3,68.33,68.14,68.2,18600.0,39.7014,39.7188,39.6083,39.6432,18600.0
2006-05-30 15:35:00,68.19,68.25,68.17,68.23,21900.0,39.6374,39.6723,39.6258,39.6607,21900.0
2006-05-30 15:40:00,68.25,68.25,68.13,68.21,20100.0,39.6723,39.6723,39.6025,39.649,20100.0
2006-05-30 15:45:00,68.21,68.27,68.1,68.1,19600.0,39.649,39.6839,39.5851,39.5851,19600.0
2006-05-30 15:50:00,68.1,68.21,68.09,68.16,17500.0,39.5851,39.649,39.5793,39.62,17500.0
2006-05-30 15:55:00,68.18,68.19,68.12,68.15,30100.0,39.6316,39.6374,39.5967,39.6142,30100.0
2006-05-31 09:30:00,68.39,68.54,68.34,68.4,15200.0,39.7537,39.8409,39.7246,39.7595,15200.0
2006-05-31 09:35:00,68.4,68.49,68.34,68.36,6500.0,39.7595,39.8118,39.7246,39.7362,6500.0
2006-05-31 09:40:00,68.38,68.46,68.28,68.39,8600.0,39.7479,39.7944,39.6897,39.7537,8600.0
2006-05-31 09:45:00,68.35,68.5,68.35,68.5,7300.0,39.7304,39.8176,39.7304,39.8176,7300.0
2006-05-31 09:50:00,68.5,68.5,68.3,68.47,8700.0,39.8176,39.8176,39.7014,39.8002,8700.0
2006-05-31 09:55:00,68.47,68.47,68.39,68.42,3700.0,39.8002,39.8002,39.7537,39.7711,3700.0
2006-05-31 10:00:00,68.42,68.47,68.34,68.38,5100.0,39.7711,39.8002,39.7246,39.7479,5100.0
2006-05-31 10:05:00,68.35,68.37,68.29,68.36,6200.0,39.7304,39.742,39.6955,39.7362,6200.0
2006-05-31 10:10:00,68.39,68.46,68.33,68.42,8000.0,39.7537,39.7944,39.7188,39.7711,8000.0
2006-05-31 10:15:00,68.43,68.45,68.4,68.42,10400.0,39.7769,39.7885,39.7595,39.7711,10400.0
2006-05-31 10:20:00,68.39,68.43,68.32,68.43,5000.0,39.7537,39.7769,39.713,39.7769,5000.0
2006-05-31 10:25:00,68.43,68.45,68.4,68.44,6500.0,39.7769,39.7885,39.7595,39.7827,6500.0
2006-05-31 10:30:00,68.43,68.61,68.41,68.58,18600.0,39.7769,39.8816,39.7653,39.8641,18600.0
2006-05-31 10:35:00,68.59,68.75,68.59,68.71,15300.0,39.8699,39.9629,39.8699,39.9397,15300.0
2006-05-31 10:40:00,68.72,68.8,68.7,68.77,15500.0,39.9455,39.992,39.9339,39.9746,15500.0
2006-05-31 10:45:00,68.77,68.88,68.77,68.81,13000.0,39.9746,40.0385,39.9746,39.9978,13000.0
2006-05-31 10:50:00,68.8,68.88,68.73,68.86,13500.0,39.992,40.0385,39.9513,40.0269,13500.0
2006-05-31 10:55:00,68.85,68.9,68.83,68.86,7500.0,40.0211,40.0501,40.0094,40.0269,7500.0
2006-05-31 11:00:00,68.89,68.92,68.86,68.9,7700.0,40.0443,40.0617,40.0269,40.0501,7700.0
2006-05-31 11:05:00,68.9,68.9,68.79,68.79,8400.0,40.0501,40.0501,39.9862,39.9862,8400.0
2006-05-31 11:10:00,68.79,68.79,68.72,68.73,11500.0,39.9862,39.9862,39.9455,39.9513,11500.0
2006-05-31 11:15:00,68.74,68.78,68.72,68.78,3000.0,39.9571,39.9804,39.9455,39.9804,3000.0
2006-05-31 11:20:00,68.8,68.91,68.79,68.82,6900.0,39.992,40.0559,39.9862,40.0036,6900.0
2006-05-31 11:25:00,68.82,68.83,68.76,68.83,6200.0,40.0036,40.0094,39.9687,40.0094,6200.0
2006-05-31 11:30:00,68.83,68.87,68.79,68.86,8500.0,40.0094,40.0327,39.9862,40.0269,8500.0
2006-05-31 11:35:00,68.86,68.91,68.81,68.83,7800.0,40.0269,40.0559,39.9978,40.0094,7800.0
2006-05-31 11:40:00,68.83,68.84,68.79,68.84,3500.0,40.0094,40.0152,39.9862,40.0152,3500.0
2006-05-31 11:45:00,68.82,68.86,68.79,68.81,4500.0,40.0036,40.0269,39.9862,39.9978,4500.0
2006-05-31 11:50:00,68.81,68.84,68.79,68.81,4700.0,39.9978,40.0152,39.9862,39.9978,4700.0
2006-05-31 11:55:00,68.82,68.85,68.8,68.8,6800.0,40.0036,40.0211,39.992,39.992,6800.0
2006-05-31 12:00:00,68.79,68.79,68.72,68.75,5500.0,39.9862,39.9862,39.9455,39.9629,5500.0
2006-05-31 12:05:00,68.75,68.76,68.74,68.75,4400.0,39.9629,39.9687,39.9571,39.9629,4400.0
2006-05-31 12:10:00,68.73,68.8,68.71,68.72,8300.0,39.9513,39.992,39.9397,39.9455,8300.0
2006-05-31 12:15:00,68.74,68.75,68.7,68.7,8100.0,39.9571,39.9629,39.9339,39.9339,8100.0
2006-05-31 12:20:00,68.7,68.79,68.7,68.77,9300.0,39.9339,39.9862,39.9339,39.9746,9300.0
2006-05-31 12:25:00,68.78,68.78,68.72,68.73,3200.0,39.9804,39.9804,39.9455,39.9513,3200.0
2006-05-31 12:30:00,68.72,68.73,68.68,68.69,5200.0,39.9455,39.9513,39.9222,39.9281,5200.0
2006-05-31 12:35:00,68.67,68.7,68.63,68.63,4800.0,39.9164,39.9339,39.8932,39.8932,4800.0
2006-05-31 12:40:00,68.65,68.67,68.63,68.63,600.0,39.9048,39.9164,39.8932,39.8932,600.0
2006-05-31 12:45:00,68.65,68.73,68.65,68.7,2900.0,39.9048,39.9513,39.9048,39.9339,2900.0
2006-05-31 12:50:00,68.69,68.69,68.64,68.65,3600.0,39.9281,39.9281,39.899,39.9048,3600.0
2006-05-31 12:55:00,68.65,68.68,68.6,68.6,4900.0,39.9048,39.9222,39.8757,39.8757,4900.0
2006-05-31 13:00:00,68.6,68.64,68.59,68.59,8500.0,39.8757,39.899,39.8699,39.8699,8500.0
2006-05-31 13:05:00,68.6,68.6,68.53,68.56,5900.0,39.8757,39.8757,39.835,39.8525,5900.0
2006-05-31 13:10:00,68.55,68.6,68.49,68.51,6100.0,39.8467,39.8757,39.8118,39.8234,6100.0
2006-05-31 13:15:00,68.54,68.59,68.54,68.57,6200.0,39.8409,39.8699,39.8409,39.8583,6200.0
2006-05-31 13:20:00,68.55,68.55,68.51,68.52,4900.0,39.8467,39.8467,39.8234,39.8292,4900.0
2006-05-31 13:25:00,68.51,68.53,68.47,68.47,7900.0,39.8234,39.835,39.8002,39.8002,7900.0
2006-05-31 13:30:00,68.49,68.51,68.46,68.49,7200.0,39.8118,39.8234,39.7944,39.8118,7200.0
2006-05-31 13:35:00,68.48,68.56,68.48,68.54,5200.0,39.806,39.8525,39.806,39.8409,5200.0
2006-05-31 13:40:00,68.55,68.55,68.5,68.52,4100.0,39.8467,39.8467,39.8176,39.8292,4100.0
2006-05-31 13:45:00,68.52,68.57,68.48,68.57,12400.0,39.8292,39.8583,39.806,39.8583,12400.0
2006-05-31 13:50:00,68.57,68.57,68.52,68.54,15200.0,39.8583,39.8583,39.8292,39.8409,15200.0
2006-05-31 13:55:00,68.54,68.59,68.42,68.56,37600.0,39.8409,39.8699,39.7711,39.8525,37600.0
2006-05-31 14:00:00,68.56,68.62,68.4,68.6,38100.0,39.8525,39.8874,39.7595,39.8757,38100.0
2006-05-31 14:05:00,68.6,68.79,68.58,68.67,39500.0,39.8757,39.9862,39.8641,39.9164,39500.0
2006-05-31 14:10:00,68.66,68.68,68.29,68.33,26400.0,39.9106,39.9222,39.6955,39.7188,26400.0
2006-05-31 14:15:00,68.33,68.34,68.06,68.11,45300.0,39.7188,39.7246,39.5618,39.5909,45300.0
2006-05-31 14:20:00,68.09,68.31,68.04,68.19,40700.0,39.5793,39.7072,39.5502,39.6374,40700.0
2006-05-31 14:25:00,68.19,68.3,68.18,68.26,34900.0,39.6374,39.7014,39.6316,39.6781,34900.0
2006-05-31 14:30:00,68.25,68.53,68.24,68.53,28600.0,39.6723,39.835,39.6665,39.835,28600.0
2006-05-31 14:35:00,68.51,68.63,68.51,68.51,27500.0,39.8234,39.8932,39.8234,39.8234,27500.0
2006-05-31 14:40:00,68.5,68.51,68.34,68.41,25300.0,39.8176,39.8234,39.7246,39.7653,25300.0
2006-05-31 14:45:00,68.43,68.54,68.4,68.5,29500.0,39.7769,39.8409,39.7595,39.8176,29500.0
2006-05-31 14:50:00,68.49,68.5,68.35,68.35,37500.0,39.8118,39.8176,39.7304,39.7304,37500.0
2006-05-31 14:55:00,68.37,68.42,68.33,68.38,19600.0,39.742,39.7711,39.7188,39.7479,19600.0
2006-05-31 15:00:00,68.4,68.47,68.33,68.37,22500.0,39.7595,39.8002,39.7188,39.742,22500.0
2006-05-31 15:05:00,68.39,68.39,68.18,68.18,30000.0,39.7537,39.7537,39.6316,39.6316,30000.0
2006-05-31 15:10:00,68.14,68.2,68.12,68.14,36500.0,39.6083,39.6432,39.5967,39.6083,36500.0
2006-05-31 15:15:00,68.15,68.24,68.09,68.24,28700.0,39.6142,39.6665,39.5793,39.6665,28700.0
2006-05-31 15:20:00,68.23,68.46,68.23,68.37,22600.0,39.6607,39.7944,39.6607,39.742,22600.0
2006-05-31 15:25:00,68.38,68.41,68.34,68.35,31100.0,39.7479,39.7653,39.7246,39.7304,31100.0
2006-05-31 15:30:00,68.33,68.41,68.27,68.28,39800.0,39.7188,39.7653,39.6839,39.6897,39800.0
2006-05-31 15:35:00,68.28,68.35,68.2,68.35,31800.0,39.6897,39.7304,39.6432,39.7304,31800.0
2006-05-31 15:40:00,68.33,68.55,68.33,68.55,26100.0,39.7188,39.8467,39.7188,39.8467,26100.0
2006-05-31 15:45:00,68.55,68.61,68.51,68.51,45000.0,39.8467,39.8816,39.8234,39.8234,45000.0
2006-05-31 15:50:00,68.54,68.7,68.53,68.7,30000.0,39.8409,39.9339,39.835,39.9339,30000.0
2006-05-31 15:55:00,68.68,68.91,68.68,68.9,94400.0,39.9222,40.0559,39.9222,40.0501,94400.0
2006-06-01 09:30:00,69.0,69.0,68.87,68.99,14400.0,40.1082,40.1082,40.0327,40.1024,14400.0
2006-06-01 09:35:00,69.0,69.13,68.93,69.05,14700.0,40.1082,40.1838,40.0676,40.1373,14700.0
2006-06-01 09:40:00,69.05,69.27,68.98,69.27,14500.0,40.1373,40.2652,40.0966,40.2652,14500.0
2006-06-01 09:45:00,69.29,69.48,69.26,69.39,34900.0,40.2768,40.3873,40.2594,40.3349,34900.0
2006-06-01 09:50:00,69.45,69.45,69.04,69.14,25100.0,40.3698,40.3698,40.1315,40.1896,25100.0
2006-06-01 09:55:00,69.12,69.16,69.08,69.16,9400.0,40.178,40.2013,40.1548,40.2013,9400.0
2006-06-01 10:00:00,69.21,69.27,69.04,69.13,20800.0,40.2303,40.2652,40.1315,40.1838,20800.0
2006-06-01 10:05:00,69.13,69.13,68.97,69.08,12200.0,40.1838,40.1838,40.0908,40.1548,12200.0
2006-06-01 10:10:00,69.03,69.09,68.95,69.02,12000.0,40.1257,40.1606,40.0792,40.1199,12000.0
2006-06-01 10:15:00,69.01,69.09,68.78,68.94,9900.0,40.1141,40.1606,39.9804,40.0734,9900.0
2006-06-01 10:20:00,68.97,69.01,68.9,68.95,7700.0,40.0908,40.1141,40.0501,40.0792,7700.0
2006-06-01 10:25:00,68.92,69.02,68.9,68.97,5700.0,40.0617,40.1199,40.0501,40.0908,5700.0
2006-06-01 10:30:00,69.0,69.05,68.94,68.94,7500.0,40.1082,40.1373,40.0734,40.0734,7500.0
2006-06-01 10:35:00,68.92,69.05,68.92,69.0,7100.0,40.0617,40.1373,40.0617,40.1082,7100.0
2006-06-01 10:40:00,69.01,69.01,68.9,68.95,6000.0,40.1141,40.1141,40.0501,40.0792,6000.0
2006-06-01 10:45:00,69.0,69.0,68.86,68.91,4300.0,40.1082,40.1082,40.0269,40.0559,4300.0
2006-06-01 10:50:00,68.9,68.94,68.87,68.94,4300.0,40.0501,40.0734,40.0327,40.0734,4300.0
2006-06-01 10:55:00,68.89,68.92,68.82,68.82,3300.0,40.0443,40.0617,40.0036,40.0036,3300.0
2006-06-01 11:00:00,68.81,68.82,68.79,68.81,4000.0,39.9978,40.0036,39.9862,39.9978,4000.0
2006-06-01 11:05:00,68.81,68.97,68.81,68.96,6400.0,39.9978,40.0908,39.9978,40.085,6400.0
2006-06-01 11:10:00,68.96,69.04,68.93,69.0,4500.0,40.085,40.1315,40.0676,40.1082,4500.0
2006-06-01 11:15:00,68.99,69.02,68.96,68.96,9800.0,40.1024,40.1199,40.085,40.085,9800.0
2006-06-01 11:20:00,68.97,68.98,68.92,68.97,5900.0,40.0908,40.0966,40.0617,40.0908,5900.0
2006-06-01 11:25:00,69.0,69.11,69.0,69.11,7400.0,40.1082,40.1722,40.1082,40.1722,7400.0
2006-06-01 11:30:00,69.09,69.19,69.09,69.14,9400.0,40.1606,40.2187,40.1606,40.1896,9400.0
2006-06-01 11:35:00,69.13,69.13,69.07,69.08,4800.0,40.1838,40.1838,40.1489,40.1548,4800.0
2006-06-01 11:40:00,69.06,69.14,69.06,69.14,6600.0,40.1431,40.1896,40.1431,40.1896,6600.0
2006-06-01 11:45:00,69.14,69.14,69.1,69.14,3500.0,40.1896,40.1896,40.1664,40.1896,3500.0
2006-06-01 11:50:00,69.14,69.19,69.12,69.13,7600.0,40.1896,40.2187,40.178,40.1838,7600.0
2006-06-01 11:55:00,69.13,69.2,69.09,69.2,10000.0,40.1838,40.2245,40.1606,40.2245,10000.0
2006-06-01 12:00:00,69.18,69.26,69.18,69.23,5800.0,40.2129,40.2594,40.2129,40.2419,5800.0
2006-06-01 12:05:00,69.23,69.23,69.22,69.22,5300.0,40.2419,40.2419,40.2361,40.2361,5300.0
2006-06-01 12:10:00,69.22,69.25,69.2,69.2,11800.0,40.2361,40.2536,40.2245,40.2245,11800.0
2006-06-01 12:15:00,69.2,69.27,69.2,69.27,4100.0,40.2245,40.2652,40.2245,40.2652,4100.0
2006-06-01 12:20:00,69.26,69.34,69.26,69.34,6700.0,40.2594,40.3059,40.2594,40.3059,6700.0
2006-06-01 12:25:00,69.32,69.33,69.29,69.32,6600.0,40.2943,40.3001,40.2768,40.2943,6600.0
2006-06-01 12:30:00,69.33,69.38,69.32,69.37,7800.0,40.3001,40.3291,40.2943,40.3233,7800.0
2006-06-01 12:35:00,69.38,69.46,69.32,69.32,8500.0,40.3291,40.3756,40.2943,40.2943,8500.0
2006-06-01 12:40:00,69.32,69.32,69.25,69.25,3300.0,40.2943,40.2943,40.2536,40.2536,3300.0
2006-06-01 12:45:00,69.25,69.34,69.25,69.34,5700.0,40.2536,40.3059,40.2536,40.3059,5700.0
2006-06-01 12:50:00,69.33,69.35,69.27,69.27,6600.0,40.3001,40.3117,40.2652,40.2652,6600.0
2006-06-01 12:55:00,69.27,69.27,69.19,69.21,4400.0,40.2652,40.2652,40.2187,40.2303,4400.0
2006-06-01 13:00:00,69.2,69.26,69.19,69.25,6000.0,40.2245,40.2594,40.2187,40.2536,6000.0
2006-06-01 13:05:00,69.25,69.25,69.2,69.21,3000.0,40.2536,40.2536,40.2245,40.2303,3000.0
2006-06-01 13:10:00,69.21,69.24,69.19,69.22,3200.0,40.2303,40.2478,40.2187,40.2361,3200.0
2006-06-01 13:15:00,69.23,69.3,69.23,69.3,5800.0,40.2419,40.2826,40.2419,40.2826,5800.0
2006-06-01 13:20:00,69.3,69.33,69.27,69.32,2700.0,40.2826,40.3001,40.2652,40.2943,2700.0
2006-06-01 13:25:00,69.34,69.42,69.32,69.42,5100.0,40.3059,40.3524,40.2943,40.3524,5100.0
2006-06-01 13:30:00,69.42,69.45,69.41,69.43,6100.0,40.3524,40.3698,40.3466,40.3582,6100.0
2006-06-01 13:35:00,69.43,69.43,69.37,69.4,6100.0,40.3582,40.3582,40.3233,40.3408,6100.0
2006-06-01 13:40:00,69.41,69.44,69.41,69.44,12500.0,40.3466,40.364,40.3466,40.364,12500.0
2006-06-01 13:45:00,69.42,69.44,69.29,69.29,11400.0,40.3524,40.364,40.2768,40.2768,11400.0
2006-06-01 13:50:00,69.28,69.29,69.25,69.25,2900.0,40.271,40.2768,40.2536,40.2536,2900.0
2006-06-01 13:55:00,69.25,69.27,69.22,69.22,32400.0,40.2536,40.2652,40.2361,40.2361,32400.0
2006-06-01 14:00:00,69.24,69.27,69.22,69.23,8500.0,40.2478,40.2652,40.2361,40.2419,8500.0
2006-06-01 14:05:00,69.22,69.22,69.18,69.21,16100.0,40.2361,40.2361,40.2129,40.2303,16100.0
2006-06-01 14:10:00,69.21,69.23,69.18,69.19,7400.0,40.2303,40.2419,40.2129,40.2187,7400.0
2006-06-01 14:15:00,69.19,69.32,69.19,69.32,3700.0,40.2187,40.2943,40.2187,40.2943,3700.0
2006-06-01 14:20:00,69.34,69.43,69.31,69.31,10300.0,40.3059,40.3582,40.2884,40.2884,10300.0
2006-06-01 14:25:00,69.29,69.38,69.29,69.38,2700.0,40.2768,40.3291,40.2768,40.3291,2700.0
2006-06-01 14:30:00,69.35,69.44,69.35,69.44,3800.0,40.3117,40.364,40.3117,40.364,3800.0
2006-06-01 14:35:00,69.43,69.47,69.41,69.41,15100.0,40.3582,40.3814,40.3466,40.3466,15100.0
2006-06-01 14:40:00,69.4,69.48,69.4,69.46,5300.0,40.3408,40.3873,40.3408,40.3756,5300.0
2006-06-01 14:45:00,69.46,69.46,69.42,69.44,14600.0,40.3756,40.3756,40.3524,40.364,14600.0
2006-06-01 14:50:00,69.44,69.45,69.43,69.44,10300.0,40.364,40.3698,40.3582,40.364,10300.0
2006-06-01 14:55:00,69.45,69.45,69.44,69.45,3200.0,40.3698,40.3698,40.364,40.3698,3200.0
2006-06-01 15:00:00,69.45,69.5,69.42,69.46,23400.0,40.3698,40.3989,40.3524,40.3756,23400.0
2006-06-01 15:05:00,69.46,69.48,69.43,69.43,5600.0,40.3756,40.3873,40.3582,40.3582,5600.0
2006-06-01 15:10:00,69.42,69.47,69.42,69.43,3300.0,40.3524,40.3814,40.3524,40.3582,3300.0
2006-06-01 15:15:00,69.43,69.5,69.42,69.5,6600.0,40.3582,40.3989,40.3524,40.3989,6600.0
2006-06-01 15:20:00,69.5,69.6,69.5,69.57,24700.0,40.3989,40.457,40.3989,40.4396,24700.0
2006-06-01 15:25:00,69.57,69.58,69.48,69.49,27100.0,40.4396,40.4454,40.3873,40.3931,27100.0
2006-06-01 15:30:00,69.48,69.5,69.44,69.5,16700.0,40.3873,40.3989,40.364,40.3989,16700.0
2006-06-01 15:35:00,69.53,69.55,69.48,69.5,14400.0,40.4163,40.428,40.3873,40.3989,14400.0
2006-06-01 15:40:00,69.51,69.59,69.51,69.57,28000.0,40.4047,40.4512,40.4047,40.4396,28000.0
2006-06-01 15:45:00,69.58,69.62,69.56,69.56,13400.0,40.4454,40.4686,40.4338,40.4338,13400.0
2006-06-01 15:50:00,69.57,69.6,69.53,69.59,49500.0,40.4396,40.457,40.4163,40.4512,49500.0
2006-06-01 15:55:00,69.58,69.61,69.49,69.57,58900.0,40.4454,40.4628,40.3931,40.4396,58900.0
2006-06-02 09:30:00,69.66,69.87,69.66,69.8,22200.0,40.4919,40.614,40.4919,40.5733,22200.0
2006-06-02 09:35:00,69.79,69.86,69.7,69.85,25200.0,40.5675,40.6081,40.5151,40.6023,25200.0
2006-06-02 09:40:00,69.86,69.89,69.67,69.67,24700.0,40.6081,40.6256,40.4977,40.4977,24700.0
2006-06-02 09:45:00,69.67,69.79,69.65,69.7,34900.0,40.4977,40.5675,40.4861,40.5151,34900.0
2006-06-02 09:50:00,69.7,69.73,69.58,69.58,32200.0,40.5151,40.5326,40.4454,40.4454,32200.0
2006-06-02 09:55:00,69.58,69.58,69.12,69.12,29700.0,40.4454,40.4454,40.178,40.178,29700.0
2006-06-02 10:00:00,69.07,69.12,68.9,68.98,28800.0,40.1489,40.178,40.0501,40.0966,28800.0
2006-06-02 10:05:00,69.0,69.21,69.0,69.17,5700.0,40.1082,40.2303,40.1082,40.2071,5700.0
2006-06-02 10:10:00,69.15,69.42,69.15,69.31,19000.0,40.1954,40.3524,40.1954,40.2884,19000.0
2006-06-02 10:15:00,69.31,69.36,69.28,69.28,21500.0,40.2884,40.3175,40.271,40.271,21500.0
2006-06-02 10:20:00,69.28,69.36,69.24,69.24,17900.0,40.271,40.3175,40.2478,40.2478,17900.0
2006-06-02 10:25:00,69.25,69.4,69.25,69.35,10400.0,40.2536,40.3408,40.2536,40.3117,10400.0
2006-06-02 10:30:00,69.32,69.46,69.27,69.3,30700.0,40.2943,40.3756,40.2652,40.2826,30700.0
2006-06-02 10:35:00,69.3,69.4,69.29,69.37,9400.0,40.2826,40.3408,40.2768,40.3233,9400.0
2006-06-02 10:40:00,69.37,69.54,69.34,69.51,48600.0,40.3233,40.4221,40.3059,40.4047,48600.0
2006-06-02 10:45:00,69.52,69.58,69.51,69.58,16700.0,40.4105,40.4454,40.4047,40.4454,16700.0
2006-06-02 10:50:00,69.58,69.58,69.49,69.5,12700.0,40.4454,40.4454,40.3931,40.3989,12700.0
2006-06-02 10:55:00,69.5,69.51,69.39,69.39,11100.0,40.3989,40.4047,40.3349,40.3349,11100.0
2006-06-02 11:00:00,69.41,69.5,69.41,69.44,10800.0,40.3466,40.3989,40.3466,40.364,10800.0
2006-06-02 11:05:00,69.44,69.44,69.29,69.37,12400.0,40.364,40.364,40.2768,40.3233,12400.0
2006-06-02 11:10:00,69.4,69.45,69.38,69.44,29600.0,40.3408,40.3698,40.3291,40.364,29600.0
2006-06-02 11:15:00,69.45,69.49,69.4,69.41,63500.0,40.3698,40.3931,40.3408,40.3466,63500.0
2006-06-02 11:20:00,69.41,69.46,69.41,69.45,10900.0,40.3466,40.3756,40.3466,40.3698,10900.0
2006-06-02 11:25:00,69.45,69.45,69.4,69.43,18600.0,40.3698,40.3698,40.3408,40.3582,18600.0
2006-06-02 11:30:00,69.43,69.46,69.37,69.37,17800.0,40.3582,40.3756,40.3233,40.3233,17800.0
2006-06-02 11:35:00,69.37,69.39,69.31,69.38,7400.0,40.3233,40.3349,40.2884,40.3291,7400.0
2006-06-02 11:40:00,69.38,69.38,69.32,69.33,8600.0,40.3291,40.3291,40.2943,40.3001,8600.0
2006-06-02 11:45:00,69.35,69.35,69.17,69.2,9400.0,40.3117,40.3117,40.2071,40.2245,9400.0
2006-06-02 11:50:00,69.17,69.17,69.07,69.17,4200.0,40.2071,40.2071,40.1489,40.2071,4200.0
2006-06-02 11:55:00,69.18,69.18,69.12,69.12,5900.0,40.2129,40.2129,40.178,40.178,5900.0
2006-06-02 12:00:00,69.12,69.12,68.96,68.98,20200.0,40.178,40.178,40.085,40.0966,20200.0
2006-06-02 12:05:00,68.96,69.06,68.95,69.06,7500.0,40.085,40.1431,40.0792,40.1431,7500.0
2006-06-02 12:10:00,69.06,69.06,68.99,68.99,7600.0,40.1431,40.1431,40.1024,40.1024,7600.0
2006-06-02 12:15:00,69.0,69.0,68.99,69.0,25400.0,40.1082,40.1082,40.1024,40.1082,25400.0
2006-06-02 12:20:00,69.0,69.0,68.98,68.99,8200.0,40.1082,40.1082,40.0966,40.1024,8200.0
2006-06-02 12:25:00,69.0,69.0,68.96,68.96,11400.0,40.1082,40.1082,40.085,40.085,11400.0
2006-06-02 12:30:00,68.96,69.03,68.96,69.0,6900.0,40.085,40.1257,40.085,40.1082,6900.0
2006-06-02 12:35:00,69.04,69.09,69.02,69.07,5700.0,40.1315,40.1606,40.1199,40.1489,5700.0
2006-06-02 12:40:00,69.07,69.09,69.05,69.09,7100.0,40.1489,40.1606,40.1373,40.1606,7100.0
2006-06-02 12:45:00,69.09,69.1,69.05,69.1,5700.0,40.1606,40.1664,40.1373,40.1664,5700.0
2006-06-02 12:50:00,69.1,69.1,69.03,69.04,14700.0,40.1664,40.1664,40.1257,40.1315,14700.0
2006-06-02 12:55:00,69.06,69.08,68.95,68.99,17200.0,40.1431,40.1548,40.0792,40.1024,17200.0
2006-06-02 13:00:00,68.96,69.06,68.96,69.04,12500.0,40.085,40.1431,40.085,40.1315,12500.0
2006-06-02 13:05:00,69.05,69.09,69.02,69.04,8600.0,40.1373,40.1606,40.1199,40.1315,8600.0
2006-06-02 13:10:00,69.07,69.1,69.06,69.1,6300.0,40.1489,40.1664,40.1431,40.1664,6300.0
2006-06-02 13:15:00,69.1,69.14,69.09,69.1,5400.0,40.1664,40.1896,40.1606,40.1664,5400.0
2006-06-02 13:20:00,69.09,69.11,69.04,69.08,3900.0,40.1606,40.1722,40.1315,40.1548,3900.0
2006-06-02 13:25:00,69.07,69.2,69.07,69.18,11400.0,40.1489,40.2245,40.1489,40.2129,11400.0
2006-06-02 13:30:00,69.16,69.19,69.09,69.19,13900.0,40.2013,40.2187,40.1606,40.2187,13900.0
2006-06-02 13:35:00,69.19,69.21,69.17,69.17,5500.0,40.2187,40.2303,40.2071,40.2071,5500.0
2006-06-02 13:40:00,69.18,69.23,69.17,69.17,3700.0,40.2129,40.2419,40.2071,40.2071,3700.0
2006-06-02 13:45:00,69.18,69.21,69.17,69.21,11200.0,40.2129,40.2303,40.2071,40.2303,11200.0
2006-06-02 13:50:00,69.21,69.26,69.19,69.2,33300.0,40.2303,40.2594,40.2187,40.2245,33300.0
2006-06-02 13:55:00,69.19,69.25,69.19,69.25,9400.0,40.2187,40.2536,40.2187,40.2536,9400.0
2006-06-02 14:00:00,69.24,69.25,69.18,69.21,16800.0,40.2478,40.2536,40.2129,40.2303,16800.0
2006-06-02 14:05:00,69.2,69.25,69.19,69.2,9900.0,40.2245,40.2536,40.2187,40.2245,9900.0
2006-06-02 14:10:00,69.21,69.24,69.2,69.24,2100.0,40.2303,40.2478,40.2245,40.2478,2100.0
2006-06-02 14:15:00,69.24,69.24,69.17,69.18,18900.0,40.2478,40.2478,40.2071,40.2129,18900.0
2006-06-02 14:20:00,69.18,69.19,69.17,69.19,3900.0,40.2129,40.2187,40.2071,40.2187,3900.0
2006-06-02 14:25:00,69.17,69.19,69.17,69.18,12600.0,40.2071,40.2187,40.2071,40.2129,12600.0
2006-06-02 14:30:00,69.18,69.25,69.17,69.22,15800.0,40.2129,40.2536,40.2071,40.2361,15800.0
2006-06-02 14:35:00,69.25,69.26,69.22,69.25,10500.0,40.2536,40.2594,40.2361,40.2536,10500.0
2006-06-02 14:40:00,69.25,69.28,69.2,69.2,15200.0,40.2536,40.271,40.2245,40.2245,15200.0
2006-06-02 14:45:00,69.2,69.24,69.2,69.23,4600.0,40.2245,40.2478,40.2245,40.2419,4600.0
2006-06-02 14:50:00,69.23,69.25,69.19,69.22,13500.0,40.2419,40.2536,40.2187,40.2361,13500.0
2006-06-02 14:55:00,69.2,69.25,69.2,69.25,17000.0,40.2245,40.2536,40.2245,40.2536,17000.0
2006-06-02 15:00:00,69.23,69.23,69.19,69.23,10200.0,40.2419,40.2419,40.2187,40.2419,10200.0
2006-06-02 15:05:00,69.22,69.24,69.18,69.23,30300.0,40.2361,40.2478,40.2129,40.2419,30300.0
2006-06-02 15:10:00,69.23,69.25,69.19,69.25,5300.0,40.2419,40.2536,40.2187,40.2536,5300.0
2006-06-02 15:15:00,69.25,69.25,69.24,69.25,6900.0,40.2536,40.2536,40.2478,40.2536,6900.0
2006-06-02 15:20:00,69.24,69.25,69.22,69.25,26100.0,40.2478,40.2536,40.2361,40.2536,26100.0
2006-06-02 15:25:00,69.25,69.25,69.21,69.25,10900.0,40.2536,40.2536,40.2303,40.2536,10900.0
2006-06-02 15:30:00,69.24,69.32,69.24,69.32,35800.0,40.2478,40.2943,40.2478,40.2943,35800.0
2006-06-02 15:35:00,69.32,69.37,69.3,69.32,16900.0,40.2943,40.3233,40.2826,40.2943,16900.0
2006-06-02 15:40:00,69.32,69.33,69.3,69.33,21100.0,40.2943,40.3001,40.2826,40.3001,21100.0
2006-06-02 15:45:00,69.33,69.35,69.31,69.33,36300.0,40.3001,40.3117,40.2884,40.3001,36300.0
2006-06-02 15:50:00,69.33,69.33,69.24,69.29,18900.0,40.3001,40.3001,40.2478,40.2768,18900.0
2006-06-02 15:55:00,69.29,69.3,69.23,69.23,40900.0,40.2768,40.2826,40.2419,40.2419,40900.0
2006-06-05 09:30:00,68.81,68.83,68.66,68.72,17500.0,39.9978,40.0094,39.9106,39.9455,17500.0
2006-06-05 09:35:00,68.72,68.82,68.64,68.77,12100.0,39.9455,40.0036,39.899,39.9746,12100.0
2006-06-05 09:40:00,68.75,68.75,68.63,68.66,11000.0,39.9629,39.9629,39.8932,39.9106,11000.0
2006-06-05 09:45:00,68.65,68.73,68.6,68.68,12600.0,39.9048,39.9513,39.8757,39.9222,12600.0
2006-06-05 09:50:00,68.66,68.77,68.65,68.77,10200.0,39.9106,39.9746,39.9048,39.9746,10200.0
2006-06-05 09:55:00,68.77,68.82,68.69,68.8,6900.0,39.9746,40.0036,39.9281,39.992,6900.0
2006-06-05 10:00:00,68.81,68.81,68.6,68.7,13200.0,39.9978,39.9978,39.8757,39.9339,13200.0
2006-06-05 10:05:00,68.71,68.86,68.71,68.86,6400.0,39.9397,40.0269,39.9397,40.0269,6400.0
2006-06-05 10:10:00,68.85,68.89,68.72,68.78,28000.0,40.0211,40.0443,39.9455,39.9804,28000.0
2006-06-05 10:15:00,68.76,68.87,68.74,68.74,9600.0,39.9687,40.0327,39.9571,39.9571,9600.0
2006-06-05 10:20:00,68.74,68.8,68.73,68.75,14200.0,39.9571,39.992,39.9513,39.9629,14200.0
2006-06-05 10:25:00,68.73,68.8,68.7,68.77,5500.0,39.9513,39.992,39.9339,39.9746,5500.0
2006-06-05 10:30:00,68.77,68.86,68.75,68.82,14800.0,39.9746,40.0269,39.9629,40.0036,14800.0
2006-06-05 10:35:00,68.82,68.88,68.71,68.73,18400.0,40.0036,40.0385,39.9397,39.9513,18400.0
2006-06-05 10:40:00,68.75,68.8,68.71,68.78,13000.0,39.9629,39.992,39.9397,39.9804,13000.0
2006-06-05 10:45:00,68.79,68.81,68.7,68.8,16700.0,39.9862,39.9978,39.9339,39.992,16700.0
2006-06-05 10:50:00,68.77,68.79,68.74,68.75,11900.0,39.9746,39.9862,39.9571,39.9629,11900.0
2006-06-05 10:55:00,68.74,68.75,68.71,68.72,4500.0,39.9571,39.9629,39.9397,39.9455,4500.0
2006-06-05 11:00:00,68.73,68.77,68.73,68.75,6600.0,39.9513,39.9746,39.9513,39.9629,6600.0
2006-06-05 11:05:00,68.76,68.8,68.73,68.73,7300.0,39.9687,39.992,39.9513,39.9513,7300.0
2006-06-05 11:10:00,68.75,68.79,68.73,68.73,7700.0,39.9629,39.9862,39.9513,39.9513,7700.0
2006-06-05 11:15:00,68.72,68.75,68.72,68.73,3200.0,39.9455,39.9629,39.9455,39.9513,3200.0
2006-06-05 11:20:00,68.73,68.77,68.71,68.75,8800.0,39.9513,39.9746,39.9397,39.9629,8800.0
2006-06-05 11:25:00,68.75,68.79,68.74,68.75,8000.0,39.9629,39.9862,39.9571,39.9629,8000.0
2006-06-05 11:30:00,68.73,68.77,68.71,68.75,8500.0,39.9513,39.9746,39.9397,39.9629,8500.0
2006-06-05 11:35:00,68.76,68.77,68.67,68.67,10000.0,39.9687,39.9746,39.9164,39.9164,10000.0
2006-06-05 11:40:00,68.69,68.69,68.64,68.64,8500.0,39.9281,39.9281,39.899,39.899,8500.0
2006-06-05 11:45:00,68.64,68.64,68.55,68.59,12300.0,39.899,39.899,39.8467,39.8699,12300.0
2006-06-05 11:50:00,68.58,68.59,68.52,68.54,12400.0,39.8641,39.8699,39.8292,39.8409,12400.0
2006-06-05 11:55:00,68.51,68.51,68.49,68.5,10600.0,39.8234,39.8234,39.8118,39.8176,10600.0
2006-06-05 12:00:00,68.5,68.5,68.44,68.5,12900.0,39.8176,39.8176,39.7827,39.8176,12900.0
2006-06-05 12:05:00,68.49,68.5,68.45,68.5,5800.0,39.8118,39.8176,39.7885,39.8176,5800.0
2006-06-05 12:10:00,68.47,68.5,68.44,68.45,5900.0,39.8002,39.8176,39.7827,39.7885,5900.0
2006-06-05 12:15:00,68.45,68.5,68.43,68.5,7500.0,39.7885,39.8176,39.7769,39.8176,7500.0
2006-06-05 12:20:00,68.5,68.5,68.44,68.44,6700.0,39.8176,39.8176,39.7827,39.7827,6700.0
2006-06-05 12:25:00,68.44,68.46,68.41,68.42,12300.0,39.7827,39.7944,39.7653,39.7711,12300.0
2006-06-05 12:30:00,68.4,68.46,68.35,68.4,27200.0,39.7595,39.7944,39.7304,39.7595,27200.0
2006-06-05 12:35:00,68.39,68.45,68.39,68.41,13800.0,39.7537,39.7885,39.7537,39.7653,13800.0
2006-06-05 12:40:00,68.41,68.43,68.4,68.4,8500.0,39.7653,39.7769,39.7595,39.7595,8500.0
2006-06-05 12:45:00,68.41,68.44,68.41,68.42,7500.0,39.7653,39.7827,39.7653,39.7711,7500.0
2006-06-05 12:50:00,68.43,68.44,68.39,68.39,9000.0,39.7769,39.7827,39.7537,39.7537,9000.0
2006-06-05 12:55:00,68.39,68.39,68.35,68.36,6800.0,39.7537,39.7537,39.7304,39.7362,6800.0
2006-06-05 13:00:00,68.38,68.38,68.33,68.36,5700.0,39.7479,39.7479,39.7188,39.7362,5700.0
2006-06-05 13:05:00,68.36,68.38,68.35,68.36,5400.0,39.7362,39.7479,39.7304,39.7362,5400.0
2006-06-05 13:10:00,68.38,68.39,68.36,68.38,2000.0,39.7479,39.7537,39.7362,39.7479,2000.0
2006-06-05 13:15:00,68.35,68.37,68.28,68.37,12500.0,39.7304,39.742,39.6897,39.742,12500.0
2006-06-05 13:20:00,68.38,68.38,68.26,68.3,12200.0,39.7479,39.7479,39.6781,39.7014,12200.0
2006-06-05 13:25:00,68.3,68.37,68.3,68.37,9100.0,39.7014,39.742,39.7014,39.742,9100.0
2006-06-05 13:30:00,68.37,68.4,68.35,68.35,8900.0,39.742,39.7595,39.7304,39.7304,8900.0
2006-06-05 13:35:00,68.34,68.36,68.32,68.34,8700.0,39.7246,39.7362,39.713,39.7246,8700.0
2006-06-05 13:40:00,68.33,68.33,68.23,68.25,9800.0,39.7188,39.7188,39.6607,39.6723,9800.0
2006-06-05 13:45:00,68.24,68.26,68.22,68.24,10200.0,39.6665,39.6781,39.6549,39.6665,10200.0
2006-06-05 13:50:00,68.24,68.32,68.24,68.28,12500.0,39.6665,39.713,39.6665,39.6897,12500.0
2006-06-05 13:55:00,68.29,68.3,68.22,68.25,16700.0,39.6955,39.7014,39.6549,39.6723,16700.0
2006-06-05 14:00:00,68.24,68.25,68.15,68.2,14000.0,39.6665,39.6723,39.6142,39.6432,14000.0
2006-06-05 14:05:00,68.19,68.24,68.17,68.18,11000.0,39.6374,39.6665,39.6258,39.6316,11000.0
2006-06-05 14:10:00,68.18,68.22,68.16,68.16,8400.0,39.6316,39.6549,39.62,39.62,8400.0
2006-06-05 14:15:00,68.16,68.16,68.06,68.1,33100.0,39.62,39.62,39.5618,39.5851,33100.0
2006-06-05 14:20:00,68.1,68.1,67.88,68.01,36600.0,39.5851,39.5851,39.4572,39.5328,36600.0
2006-06-05 14:25:00,68.01,68.04,67.86,67.95,27200.0,39.5328,39.5502,39.4456,39.4979,27200.0
2006-06-05 14:30:00,67.95,67.95,67.83,67.83,29000.0,39.4979,39.4979,39.4282,39.4282,29000.0
2006-06-05 14:35:00,67.82,67.88,67.78,67.8,15200.0,39.4223,39.4572,39.3991,39.4107,15200.0
2006-06-05 14:40:00,67.81,67.94,67.77,67.93,20800.0,39.4165,39.4921,39.3933,39.4863,20800.0
2006-06-05 14:45:00,67.94,68.12,67.91,68.11,14900.0,39.4921,39.5967,39.4747,39.5909,14900.0
2006-06-05 14:50:00,68.1,68.13,68.05,68.09,15900.0,39.5851,39.6025,39.556,39.5793,15900.0
2006-06-05 14:55:00,68.09,68.09,68.01,68.03,9400.0,39.5793,39.5793,39.5328,39.5444,9400.0
2006-06-05 15:00:00,68.04,68.05,67.98,68.05,11600.0,39.5502,39.556,39.5153,39.556,11600.0
2006-06-05 15:05:00,68.06,68.11,67.96,67.98,26300.0,39.5618,39.5909,39.5037,39.5153,26300.0
2006-06-05 15:10:00,67.98,67.98,67.72,67.73,25100.0,39.5153,39.5153,39.3642,39.37,25100.0
2006-06-05 15:15:00,67.74,67.93,67.74,67.9,13100.0,39.3758,39.4863,39.3758,39.4688,13100.0
2006-06-05 15:20:00,67.88,67.94,67.85,67.89,16000.0,39.4572,39.4921,39.4398,39.463,16000.0
2006-06-05 15:25:00,67.89,67.91,67.81,67.81,14800.0,39.463,39.4747,39.4165,39.4165,14800.0
2006-06-05 15:30:00,67.81,67.87,67.79,67.83,18800.0,39.4165,39.4514,39.4049,39.4282,18800.0
2006-06-05 15:35:00,67.83,67.85,67.79,67.85,10600.0,39.4282,39.4398,39.4049,39.4398,10600.0
2006-06-05 15:40:00,67.85,67.85,67.75,67.75,20800.0,39.4398,39.4398,39.3817,39.3817,20800.0
2006-06-05 15:45:00,67.75,67.75,67.56,67.56,24600.0,39.3817,39.3817,39.2712,39.2712,24600.0
2006-06-05 15:50:00,67.57,67.6,67.52,67.55,33700.0,39.277,39.2945,39.248,39.2654,33700.0
2006-06-05 15:55:00,67.55,67.6,67.53,67.58,38000.0,39.2654,39.2945,39.2538,39.2828,38000.0
2006-06-06 09:30:00,67.85,67.89,67.72,67.8,11000.0,39.4398,39.463,39.3642,39.4107,11000.0
2006-06-06 09:35:00,67.79,67.79,67.65,67.69,6900.0,39.4049,39.4049,39.3235,39.3468,6900.0
2006-06-06 09:40:00,67.7,67.7,67.56,67.62,23200.0,39.3526,39.3526,39.2712,39.3061,23200.0
2006-06-06 09:45:00,67.63,67.63,67.55,67.56,8900.0,39.3119,39.3119,39.2654,39.2712,8900.0
2006-06-06 09:50:00,67.55,67.68,67.55,67.57,16200.0,39.2654,39.341,39.2654,39.277,16200.0
2006-06-06 09:55:00,67.63,67.65,67.52,67.59,11100.0,39.3119,39.3235,39.248,39.2886,11100.0
2006-06-06 10:00:00,67.57,67.62,67.37,67.38,31400.0,39.277,39.3061,39.1608,39.1666,31400.0
2006-06-06 10:05:00,67.42,67.43,67.31,67.36,7700.0,39.1898,39.1956,39.1259,39.155,7700.0
2006-06-06 10:10:00,67.43,67.47,67.34,67.37,8800.0,39.1956,39.2189,39.1433,39.1608,8800.0
2006-06-06 10:15:00,67.37,67.46,67.33,67.33,8000.0,39.1608,39.2131,39.1375,39.1375,8000.0
2006-06-06 10:20:00,67.35,67.59,67.35,67.49,10900.0,39.1491,39.2886,39.1491,39.2305,10900.0
2006-06-06 10:25:00,67.49,67.49,67.28,67.28,10300.0,39.2305,39.2305,39.1084,39.1084,10300.0
2006-06-06 10:30:00,67.26,67.39,67.26,67.3,14000.0,39.0968,39.1724,39.0968,39.1201,14000.0
2006-06-06 10:35:00,67.31,67.39,67.06,67.2,19600.0,39.1259,39.1724,38.9806,39.0619,19600.0
2006-06-06 10:40:00,67.19,67.3,67.16,67.21,12900.0,39.0561,39.1201,39.0387,39.0678,12900.0
2006-06-06 10:45:00,67.21,67.21,67.02,67.03,16600.0,39.0678,39.0678,38.9573,38.9631,16600.0
2006-06-06 10:50:00,67.04,67.12,66.94,67.0,23500.0,38.9689,39.0154,38.9108,38.9457,23500.0
2006-06-06 10:55:00,67.01,67.04,66.93,67.0,13300.0,38.9515,38.9689,38.905,38.9457,13300.0
2006-06-06 11:00:00,67.02,67.12,66.92,66.92,20100.0,38.9573,39.0154,38.8992,38.8992,20100.0
2006-06-06 11:05:00,66.92,67.05,66.9,66.98,12500.0,38.8992,38.9748,38.8876,38.9341,12500.0
2006-06-06 11:10:00,66.97,66.97,66.76,66.85,22600.0,38.9283,38.9283,38.8062,38.8585,22600.0
2006-06-06 11:15:00,66.82,66.94,66.79,66.91,20700.0,38.8411,38.9108,38.8236,38.8934,20700.0
2006-06-06 11:20:00,66.91,67.08,66.91,67.05,15000.0,38.8934,38.9922,38.8934,38.9748,15000.0
2006-06-06 11:25:00,67.05,67.05,66.92,66.96,8600.0,38.9748,38.9748,38.8992,38.9224,8600.0
2006-06-06 11:30:00,66.96,67.06,66.96,66.96,11000.0,38.9224,38.9806,38.9224,38.9224,11000.0
2006-06-06 11:35:00,66.96,66.99,66.8,66.83,18900.0,38.9224,38.9399,38.8294,38.8469,18900.0
2006-06-06 11:40:00,66.83,66.83,66.72,66.78,26000.0,38.8469,38.8469,38.7829,38.8178,26000.0
2006-06-06 11:45:00,66.79,66.82,66.68,66.81,19800.0,38.8236,38.8411,38.7597,38.8352,19800.0
2006-06-06 11:50:00,66.81,66.85,66.79,66.81,9400.0,38.8352,38.8585,38.8236,38.8352,9400.0
2006-06-06 11:55:00,66.83,66.91,66.8,66.83,7900.0,38.8469,38.8934,38.8294,38.8469,7900.0
2006-06-06 12:00:00,66.85,66.93,66.84,66.91,9300.0,38.8585,38.905,38.8527,38.8934,9300.0
2006-06-06 12:05:00,66.91,66.96,66.9,66.96,4400.0,38.8934,38.9224,38.8876,38.9224,4400.0
2006-06-06 12:10:00,66.96,67.11,66.95,67.03,34700.0,38.9224,39.0096,38.9166,38.9631,34700.0
2006-06-06 12:15:00,67.07,67.18,67.03,67.15,20600.0,38.9864,39.0503,38.9631,39.0329,20600.0
2006-06-06 12:20:00,67.13,67.13,67.04,67.05,37600.0,39.0213,39.0213,38.9689,38.9748,37600.0
2006-06-06 12:25:00,67.04,67.11,67.03,67.08,7300.0,38.9689,39.0096,38.9631,38.9922,7300.0
2006-06-06 12:30:00,67.08,67.19,67.06,67.12,10500.0,38.9922,39.0561,38.9806,39.0154,10500.0
2006-06-06 12:35:00,67.13,67.28,67.13,67.18,7100.0,39.0213,39.1084,39.0213,39.0503,7100.0
2006-06-06 12:40:00,67.19,67.32,67.16,67.25,12600.0,39.0561,39.1317,39.0387,39.091,12600.0
2006-06-06 12:45:00,67.27,67.29,67.22,67.22,8800.0,39.1026,39.1143,39.0736,39.0736,8800.0
2006-06-06 12:50:00,67.21,67.32,67.2,67.3,5300.0,39.0678,39.1317,39.0619,39.1201,5300.0
2006-06-06 12:55:00,67.29,67.55,67.29,67.49,15400.0,39.1143,39.2654,39.1143,39.2305,15400.0
2006-06-06 13:00:00,67.49,67.49,67.37,67.37,12000.0,39.2305,39.2305,39.1608,39.1608,12000.0
2006-06-06 13:05:00,67.36,67.48,67.35,67.36,12000.0,39.155,39.2247,39.1491,39.155,12000.0
2006-06-06 13:10:00,67.39,67.39,67.22,67.25,15300.0,39.1724,39.1724,39.0736,39.091,15300.0
2006-06-06 13:15:00,67.25,67.27,67.22,67.26,17800.0,39.091,39.1026,39.0736,39.0968,17800.0
2006-06-06 13:20:00,67.27,67.46,67.25,67.46,5200.0,39.1026,39.2131,39.091,39.2131,5200.0
2006-06-06 13:25:00,67.46,67.46,67.22,67.3,17100.0,39.2131,39.2131,39.0736,39.1201,17100.0
2006-06-06 13:30:00,67.33,67.45,67.33,67.44,9100.0,39.1375,39.2073,39.1375,39.2015,9100.0
2006-06-06 13:35:00,67.44,67.45,67.31,67.37,11100.0,39.2015,39.2073,39.1259,39.1608,11100.0
2006-06-06 13:40:00,67.37,67.37,67.17,67.19,7900.0,39.1608,39.1608,39.0445,39.0561,7900.0
2006-06-06 13:45:00,67.2,67.22,67.16,67.22,8000.0,39.0619,39.0736,39.0387,39.0736,8000.0
2006-06-06 13:50:00,67.23,67.3,67.2,67.29,6200.0,39.0794,39.1201,39.0619,39.1143,6200.0
2006-06-06 13:55:00,67.29,67.34,67.24,67.29,10500.0,39.1143,39.1433,39.0852,39.1143,10500.0
2006-06-06 14:00:00,67.27,67.28,67.17,67.18,9100.0,39.1026,39.1084,39.0445,39.0503,9100.0
2006-06-06 14:05:00,67.17,67.27,67.12,67.13,17300.0,39.0445,39.1026,39.0154,39.0213,17300.0
2006-06-06 14:10:00,67.15,67.2,67.08,67.2,9000.0,39.0329,39.0619,38.9922,39.0619,9000.0
2006-06-06 14:15:00,67.17,67.24,67.11,67.19,10800.0,39.0445,39.0852,39.0096,39.0561,10800.0
2006-06-06 14:20:00,67.21,67.23,67.17,67.22,4400.0,39.0678,39.0794,39.0445,39.0736,4400.0
2006-06-06 14:25:00,67.22,67.35,67.22,67.27,8700.0,39.0736,39.1491,39.0736,39.1026,8700.0
2006-06-06 14:30:00,67.25,67.44,67.25,67.34,10400.0,39.091,39.2015,39.091,39.1433,10400.0
2006-06-06 14:35:00,67.35,67.44,67.34,67.36,6500.0,39.1491,39.2015,39.1433,39.155,6500.0
2006-06-06 14:40:00,67.35,67.35,67.16,67.17,9400.0,39.1491,39.1491,39.0387,39.0445,9400.0
2006-06-06 14:45:00,67.15,67.16,67.06,67.13,9900.0,39.0329,39.0387,38.9806,39.0213,9900.0
2006-06-06 14:50:00,67.14,67.19,67.1,67.15,6500.0,39.0271,39.0561,39.0038,39.0329,6500.0
2006-06-06 14:55:00,67.14,67.2,67.07,67.07,7800.0,39.0271,39.0619,38.9864,38.9864,7800.0
2006-06-06 15:00:00,67.09,67.23,67.08,67.2,9000.0,38.998,39.0794,38.9922,39.0619,9000.0
2006-06-06 15:05:00,67.22,67.31,67.22,67.24,9500.0,39.0736,39.1259,39.0736,39.0852,9500.0
2006-06-06 15:10:00,67.22,67.23,67.17,67.23,7000.0,39.0736,39.0794,39.0445,39.0794,7000.0
2006-06-06 15:15:00,67.23,67.23,67.01,67.04,13800.0,39.0794,39.0794,38.9515,38.9689,13800.0
2006-06-06 15:20:00,67.05,67.16,67.05,67.07,9900.0,38.9748,39.0387,38.9748,38.9864,9900.0
2006-06-06 15:25:00,67.07,67.13,67.04,67.1,7200.0,38.9864,39.0213,38.9689,39.0038,7200.0
2006-06-06 15:30:00,67.08,67.2,67.04,67.2,11300.0,38.9922,39.0619,38.9689,39.0619,11300.0
2006-06-06 15:35:00,67.2,67.21,67.05,67.18,27400.0,39.0619,39.0678,38.9748,39.0503,27400.0
2006-06-06 15:40:00,67.2,67.36,67.2,67.28,13900.0,39.0619,39.155,39.0619,39.1084,13900.0
2006-06-06 15:45:00,67.27,67.42,67.27,67.39,15000.0,39.1026,39.1898,39.1026,39.1724,15000.0
2006-06-06 15:50:00,67.4,67.4,67.34,67.4,8600.0,39.1782,39.1782,39.1433,39.1782,8600.0
2006-06-06 15:55:00,67.4,67.49,67.39,67.43,29600.0,39.1782,39.2305,39.1724,39.1956,29600.0
2006-06-07 09:30:00,67.66,67.85,67.63,67.82,15400.0,39.3293,39.4398,39.3119,39.4223,15400.0
2006-06-07 09:35:00,67.81,67.81,67.44,67.52,17200.0,39.4165,39.4165,39.2015,39.248,17200.0
2006-06-07 09:40:00,67.59,67.6,67.33,67.39,9500.0,39.2886,39.2945,39.1375,39.1724,9500.0
2006-06-07 09:45:00,67.4,67.41,67.18,67.27,17100.0,39.1782,39.184,39.0503,39.1026,17100.0
2006-06-07 09:50:00,67.27,67.35,67.17,67.3,14900.0,39.1026,39.1491,39.0445,39.1201,14900.0
2006-06-07 09:55:00,67.31,67.48,67.25,67.42,14800.0,39.1259,39.2247,39.091,39.1898,14800.0
2006-06-07 10:00:00,67.41,67.76,67.41,67.72,16800.0,39.184,39.3875,39.184,39.3642,16800.0
2006-06-07 10:05:00,67.73,67.9,67.67,67.89,33500.0,39.37,39.4688,39.3351,39.463,33500.0
2006-06-07 10:10:00,67.9,68.1,67.86,68.02,28800.0,39.4688,39.5851,39.4456,39.5386,28800.0
2006-06-07 10:15:00,68.01,68.06,67.91,68.06,23100.0,39.5328,39.5618,39.4747,39.5618,23100.0
2006-06-07 10:20:00,68.05,68.14,68.0,68.14,19100.0,39.556,39.6083,39.527,39.6083,19100.0
2006-06-07 10:25:00,68.1,68.15,68.03,68.13,11800.0,39.5851,39.6142,39.5444,39.6025,11800.0
2006-06-07 10:30:00,68.14,68.28,68.11,68.14,19300.0,39.6083,39.6897,39.5909,39.6083,19300.0
2006-06-07 10:35:00,68.14,68.18,68.1,68.13,10500.0,39.6083,39.6316,39.5851,39.6025,10500.0
2006-06-07 10:40:00,68.1,68.12,67.99,67.99,15700.0,39.5851,39.5967,39.5212,39.5212,15700.0
2006-06-07 10:45:00,68.02,68.02,67.9,67.94,11200.0,39.5386,39.5386,39.4688,39.4921,11200.0
2006-06-07 10:50:00,67.91,67.94,67.86,67.87,31300.0,39.4747,39.4921,39.4456,39.4514,31300.0
2006-06-07 10:55:00,67.87,67.9,67.86,67.88,8400.0,39.4514,39.4688,39.4456,39.4572,8400.0
2006-06-07 11:00:00,67.89,68.04,67.87,67.98,13400.0,39.463,39.5502,39.4514,39.5153,13400.0
2006-06-07 11:05:00,67.98,68.03,67.97,68.03,12100.0,39.5153,39.5444,39.5095,39.5444,12100.0
2006-06-07 11:10:00,68.03,68.09,68.02,68.06,9500.0,39.5444,39.5793,39.5386,39.5618,9500.0
2006-06-07 11:15:00,68.08,68.1,68.0,68.02,16300.0,39.5735,39.5851,39.527,39.5386,16300.0
2006-06-07 11:20:00,68.03,68.06,67.93,68.02,11300.0,39.5444,39.5618,39.4863,39.5386,11300.0
2006-06-07 11:25:00,68.02,68.06,67.85,67.89,7400.0,39.5386,39.5618,39.4398,39.463,7400.0
2006-06-07 11:30:00,67.85,67.95,67.85,67.9,9800.0,39.4398,39.4979,39.4398,39.4688,9800.0
2006-06-07 11:35:00,67.93,68.09,67.89,68.06,10800.0,39.4863,39.5793,39.463,39.5618,10800.0
2006-06-07 11:40:00,68.09,68.12,68.07,68.07,8500.0,39.5793,39.5967,39.5677,39.5677,8500.0
2006-06-07 11:45:00,68.07,68.07,68.03,68.06,6600.0,39.5677,39.5677,39.5444,39.5618,6600.0
2006-06-07 11:50:00,68.05,68.11,68.04,68.1,5400.0,39.556,39.5909,39.5502,39.5851,5400.0
2006-06-07 11:55:00,68.1,68.28,68.07,68.26,12700.0,39.5851,39.6897,39.5677,39.6781,12700.0
2006-06-07 12:00:00,68.28,68.33,68.28,68.31,9200.0,39.6897,39.7188,39.6897,39.7072,9200.0
2006-06-07 12:05:00,68.31,68.37,68.23,68.23,10500.0,39.7072,39.742,39.6607,39.6607,10500.0
2006-06-07 12:10:00,68.24,68.27,68.22,68.27,11200.0,39.6665,39.6839,39.6549,39.6839,11200.0
2006-06-07 12:15:00,68.27,68.32,68.25,68.26,11000.0,39.6839,39.713,39.6723,39.6781,11000.0
2006-06-07 12:20:00,68.26,68.31,68.24,68.26,12400.0,39.6781,39.7072,39.6665,39.6781,12400.0
2006-06-07 12:25:00,68.28,68.33,68.26,68.31,10100.0,39.6897,39.7188,39.6781,39.7072,10100.0
2006-06-07 12:30:00,68.31,68.31,68.24,68.25,14400.0,39.7072,39.7072,39.6665,39.6723,14400.0
2006-06-07 12:35:00,68.24,68.28,68.22,68.26,11200.0,39.6665,39.6897,39.6549,39.6781,11200.0
2006-06-07 12:40:00,68.27,68.3,68.25,68.3,7300.0,39.6839,39.7014,39.6723,39.7014,7300.0
2006-06-07 12:45:00,68.31,68.35,68.31,68.33,7800.0,39.7072,39.7304,39.7072,39.7188,7800.0
2006-06-07 12:50:00,68.32,68.37,68.26,68.37,10800.0,39.713,39.742,39.6781,39.742,10800.0
2006-06-07 12:55:00,68.39,68.41,68.33,68.36,12500.0,39.7537,39.7653,39.7188,39.7362,12500.0
2006-06-07 13:00:00,68.37,68.44,68.35,68.43,16600.0,39.742,39.7827,39.7304,39.7769,16600.0
2006-06-07 13:05:00,68.43,68.44,68.36,68.36,10200.0,39.7769,39.7827,39.7362,39.7362,10200.0
2006-06-07 13:10:00,68.38,68.47,68.34,68.4,22100.0,39.7479,39.8002,39.7246,39.7595,22100.0
2006-06-07 13:15:00,68.4,68.5,68.38,68.47,13000.0,39.7595,39.8176,39.7479,39.8002,13000.0
2006-06-07 13:20:00,68.46,68.49,68.39,68.49,17500.0,39.7944,39.8118,39.7537,39.8118,17500.0
2006-06-07 13:25:00,68.5,68.51,68.46,68.47,10300.0,39.8176,39.8234,39.7944,39.8002,10300.0
2006-06-07 13:30:00,68.47,68.5,68.45,68.45,14100.0,39.8002,39.8176,39.7885,39.7885,14100.0
2006-06-07 13:35:00,68.46,68.47,68.41,68.47,14400.0,39.7944,39.8002,39.7653,39.8002,14400.0
2006-06-07 13:40:00,68.47,68.47,68.43,68.43,19800.0,39.8002,39.8002,39.7769,39.7769,19800.0
2006-06-07 13:45:00,68.44,68.46,68.39,68.42,18800.0,39.7827,39.7944,39.7537,39.7711,18800.0
2006-06-07 13:50:00,68.42,68.59,68.41,68.58,20700.0,39.7711,39.8699,39.7653,39.8641,20700.0
2006-06-07 13:55:00,68.58,68.58,68.5,68.51,9700.0,39.8641,39.8641,39.8176,39.8234,9700.0
2006-06-07 14:00:00,68.51,68.51,68.31,68.33,20800.0,39.8234,39.8234,39.7072,39.7188,20800.0
2006-06-07 14:05:00,68.34,68.35,68.18,68.19,11500.0,39.7246,39.7304,39.6316,39.6374,11500.0
2006-06-07 14:10:00,68.17,68.26,68.15,68.18,21000.0,39.6258,39.6781,39.6142,39.6316,21000.0
2006-06-07 14:15:00,68.18,68.23,68.1,68.15,16900.0,39.6316,39.6607,39.5851,39.6142,16900.0
2006-06-07 14:20:00,68.14,68.16,68.08,68.16,12600.0,39.6083,39.62,39.5735,39.62,12600.0
2006-06-07 14:25:00,68.16,68.36,68.16,68.34,16000.0,39.62,39.7362,39.62,39.7246,16000.0
2006-06-07 14:30:00,68.33,68.41,68.31,68.41,13500.0,39.7188,39.7653,39.7072,39.7653,13500.0
2006-06-07 14:35:00,68.4,68.51,68.4,68.46,17300.0,39.7595,39.8234,39.7595,39.7944,17300.0
2006-06-07 14:40:00,68.45,68.49,68.43,68.43,10000.0,39.7885,39.8118,39.7769,39.7769,10000.0
2006-06-07 14:45:00,68.43,68.46,68.34,68.34,14100.0,39.7769,39.7944,39.7246,39.7246,14100.0
2006-06-07 14:50:00,68.34,68.38,68.28,68.35,25600.0,39.7246,39.7479,39.6897,39.7304,25600.0
2006-06-07 14:55:00,68.35,68.45,68.33,68.4,24400.0,39.7304,39.7885,39.7188,39.7595,24400.0
2006-06-07 15:00:00,68.37,68.48,68.37,68.45,9700.0,39.742,39.806,39.742,39.7885,9700.0
2006-06-07 15:05:00,68.47,68.49,68.39,68.4,11900.0,39.8002,39.8118,39.7537,39.7595,11900.0
2006-06-07 15:10:00,68.41,68.41,68.26,68.32,14100.0,39.7653,39.7653,39.6781,39.713,14100.0
2006-06-07 15:15:00,68.33,68.42,68.28,68.3,10200.0,39.7188,39.7711,39.6897,39.7014,10200.0
2006-06-07 15:20:00,68.3,68.51,68.28,68.4,14500.0,39.7014,39.8234,39.6897,39.7595,14500.0
2006-06-07 15:25:00,68.34,68.35,68.12,68.13,21700.0,39.7246,39.7304,39.5967,39.6025,21700.0
2006-06-07 15:30:00,68.13,68.13,68.04,68.04,15900.0,39.6025,39.6025,39.5502,39.5502,15900.0
2006-06-07 15:35:00,68.04,68.12,68.04,68.08,13000.0,39.5502,39.5967,39.5502,39.5735,13000.0
2006-06-07 15:40:00,68.1,68.13,68.08,68.13,17200.0,39.5851,39.6025,39.5735,39.6025,17200.0
2006-06-07 15:45:00,68.13,68.14,67.85,67.89,26900.0,39.6025,39.6083,39.4398,39.463,26900.0
2006-06-07 15:50:00,67.87,67.92,67.84,67.9,31200.0,39.4514,39.4805,39.434,39.4688,31200.0
2006-06-07 15:55:00,67.88,67.95,67.85,67.85,55000.0,39.4572,39.4979,39.4398,39.4398,55000.0
2006-06-08 09:30:00,67.92,67.92,67.75,67.75,11100.0,39.4805,39.4805,39.3817,39.3817,11100.0
2006-06-08 09:35:00,67.72,68.03,67.58,68.0,17500.0,39.3642,39.5444,39.2828,39.527,17500.0
2006-06-08 09:40:00,67.97,68.0,67.73,68.0,13500.0,39.5095,39.527,39.37,39.527,13500.0
2006-06-08 09:45:00,68.0,68.23,67.93,68.15,18600.0,39.527,39.6607,39.4863,39.6142,18600.0
2006-06-08 09:50:00,68.14,68.14,67.82,67.82,14600.0,39.6083,39.6083,39.4223,39.4223,14600.0
2006-06-08 09:55:00,67.77,67.89,67.66,67.79,20000.0,39.3933,39.463,39.3293,39.4049,20000.0
2006-06-08 10:00:00,67.8,67.95,67.71,67.89,20100.0,39.4107,39.4979,39.3584,39.463,20100.0
2006-06-08 10:05:00,67.86,68.04,67.83,67.95,19500.0,39.4456,39.5502,39.4282,39.4979,19500.0
2006-06-08 10:10:00,67.95,68.11,67.95,67.97,14800.0,39.4979,39.5909,39.4979,39.5095,14800.0
2006-06-08 10:15:00,67.99,67.99,67.83,67.91,14800.0,39.5212,39.5212,39.4282,39.4747,14800.0
2006-06-08 10:20:00,67.94,68.13,67.93,67.95,13700.0,39.4921,39.6025,39.4863,39.4979,13700.0
2006-06-08 10:25:00,67.93,67.97,67.82,67.91,17100.0,39.4863,39.5095,39.4223,39.4747,17100.0
2006-06-08 10:30:00,67.9,68.06,67.84,67.97,19200.0,39.4688,39.5618,39.434,39.5095,19200.0
2006-06-08 10:35:00,67.93,67.94,67.63,67.91,26600.0,39.4863,39.4921,39.3119,39.4747,26600.0
2006-06-08 10:40:00,67.93,67.93,67.78,67.88,12000.0,39.4863,39.4863,39.3991,39.4572,12000.0
2006-06-08 10:45:00,67.88,68.06,67.87,68.02,17300.0,39.4572,39.5618,39.4514,39.5386,17300.0
2006-06-08 10:50:00,68.02,68.03,67.87,67.89,15500.0,39.5386,39.5444,39.4514,39.463,15500.0
2006-06-08 10:55:00,67.9,68.14,67.89,68.05,16800.0,39.4688,39.6083,39.463,39.556,16800.0
2006-06-08 11:00:00,68.04,68.29,67.99,68.24,23100.0,39.5502,39.6955,39.5212,39.6665,23100.0
2006-06-08 11:05:00,68.29,68.29,68.1,68.24,20200.0,39.6955,39.6955,39.5851,39.6665,20200.0
2006-06-08 11:10:00,68.23,68.28,68.12,68.15,14900.0,39.6607,39.6897,39.5967,39.6142,14900.0
2006-06-08 11:15:00,68.13,68.15,67.98,67.98,13900.0,39.6025,39.6142,39.5153,39.5153,13900.0
2006-06-08 11:20:00,67.94,67.94,67.63,67.73,33100.0,39.4921,39.4921,39.3119,39.37,33100.0
2006-06-08 11:25:00,67.72,67.84,67.72,67.8,14500.0,39.3642,39.434,39.3642,39.4107,14500.0
2006-06-08 11:30:00,67.79,67.79,67.59,67.75,33800.0,39.4049,39.4049,39.2886,39.3817,33800.0
2006-06-08 11:35:00,67.75,67.84,67.72,67.83,27800.0,39.3817,39.434,39.3642,39.4282,27800.0
2006-06-08 11:40:00,67.84,68.06,67.84,68.0,26200.0,39.434,39.5618,39.434,39.527,26200.0
2006-06-08 11:45:00,67.98,68.28,67.98,68.28,58900.0,39.5153,39.6897,39.5153,39.6897,58900.0
2006-06-08 11:50:00,68.28,68.28,67.82,67.86,51700.0,39.6897,39.6897,39.4223,39.4456,51700.0
2006-06-08 11:55:00,67.86,68.1,67.81,68.03,32400.0,39.4456,39.5851,39.4165,39.5444,32400.0
2006-06-08 12:00:00,68.06,68.11,68.0,68.08,19400.0,39.5618,39.5909,39.527,39.5735,19400.0
2006-06-08 12:05:00,68.08,68.16,68.0,68.14,14800.0,39.5735,39.62,39.527,39.6083,14800.0
2006-06-08 12:10:00,68.15,68.43,68.13,68.33,30700.0,39.6142,39.7769,39.6025,39.7188,30700.0
2006-06-08 12:15:00,68.33,68.48,68.25,68.29,27200.0,39.7188,39.806,39.6723,39.6955,27200.0
2006-06-08 12:20:00,68.3,68.37,68.23,68.25,19200.0,39.7014,39.742,39.6607,39.6723,19200.0
2006-06-08 12:25:00,68.25,68.39,68.24,68.39,14300.0,39.6723,39.7537,39.6665,39.7537,14300.0
2006-06-08 12:30:00,68.38,68.41,68.24,68.25,14300.0,39.7479,39.7653,39.6665,39.6723,14300.0
2006-06-08 12:35:00,68.25,68.44,68.24,68.44,73300.0,39.6723,39.7827,39.6665,39.7827,73300.0
2006-06-08 12:40:00,68.44,68.5,68.4,68.48,30200.0,39.7827,39.8176,39.7595,39.806,30200.0
2006-06-08 12:45:00,68.48,68.57,68.47,68.5,22600.0,39.806,39.8583,39.8002,39.8176,22600.0
2006-06-08 12:50:00,68.5,68.57,68.47,68.55,23700.0,39.8176,39.8583,39.8002,39.8467,23700.0
2006-06-08 12:55:00,68.54,68.54,68.33,68.34,17800.0,39.8409,39.8409,39.7188,39.7246,17800.0
2006-06-08 13:00:00,68.33,68.38,68.21,68.23,17000.0,39.7188,39.7479,39.649,39.6607,17000.0
2006-06-08 13:05:00,68.22,68.23,68.11,68.13,19600.0,39.6549,39.6607,39.5909,39.6025,19600.0
2006-06-08 13:10:00,68.13,68.3,68.04,68.29,18900.0,39.6025,39.7014,39.5502,39.6955,18900.0
2006-06-08 13:15:00,68.29,68.39,68.17,68.22,24600.0,39.6955,39.7537,39.6258,39.6549,24600.0
2006-06-08 13:20:00,68.23,68.23,68.09,68.23,19000.0,39.6607,39.6607,39.5793,39.6607,19000.0
2006-06-08 13:25:00,68.23,68.44,68.22,68.44,11400.0,39.6607,39.7827,39.6549,39.7827,11400.0
2006-06-08 13:30:00,68.48,68.54,68.42,68.54,26600.0,39.806,39.8409,39.7711,39.8409,26600.0
2006-06-08 13:35:00,68.54,68.71,68.54,68.67,26400.0,39.8409,39.9397,39.8409,39.9164,26400.0
2006-06-08 13:40:00,68.66,68.86,68.66,68.75,27200.0,39.9106,40.0269,39.9106,39.9629,27200.0
2006-06-08 13:45:00,68.76,68.78,68.55,68.62,19600.0,39.9687,39.9804,39.8467,39.8874,19600.0
2006-06-08 13:50:00,68.62,68.84,68.57,68.83,25900.0,39.8874,40.0152,39.8583,40.0094,25900.0
2006-06-08 13:55:00,68.82,68.85,68.72,68.79,21200.0,40.0036,40.0211,39.9455,39.9862,21200.0
2006-06-08 14:00:00,68.79,68.87,68.65,68.74,18300.0,39.9862,40.0327,39.9048,39.9571,18300.0
2006-06-08 14:05:00,68.75,68.82,68.51,68.54,26200.0,39.9629,40.0036,39.8234,39.8409,26200.0
2006-06-08 14:10:00,68.57,68.7,68.54,68.69,13000.0,39.8583,39.9339,39.8409,39.9281,13000.0
2006-06-08 14:15:00,68.68,68.75,68.63,68.67,19000.0,39.9222,39.9629,39.8932,39.9164,19000.0
2006-06-08 14:20:00,68.68,68.71,68.59,68.59,11700.0,39.9222,39.9397,39.8699,39.8699,11700.0
2006-06-08 14:25:00,68.58,68.66,68.57,68.59,23700.0,39.8641,39.9106,39.8583,39.8699,23700.0
2006-06-08 14:30:00,68.6,68.66,68.53,68.66,16000.0,39.8757,39.9106,39.835,39.9106,16000.0
2006-06-08 14:35:00,68.65,68.88,68.65,68.84,31400.0,39.9048,40.0385,39.9048,40.0152,31400.0
2006-06-08 14:40:00,68.87,68.91,68.67,68.7,18700.0,40.0327,40.0559,39.9164,39.9339,18700.0
2006-06-08 14:45:00,68.69,68.82,68.66,68.66,28300.0,39.9281,40.0036,39.9106,39.9106,28300.0
2006-06-08 14:50:00,68.64,68.84,68.6,68.82,21800.0,39.899,40.0152,39.8757,40.0036,21800.0
2006-06-08 14:55:00,68.82,68.83,68.61,68.72,32200.0,40.0036,40.0094,39.8816,39.9455,32200.0
2006-06-08 15:00:00,68.74,68.87,68.73,68.85,46800.0,39.9571,40.0327,39.9513,40.0211,46800.0
2006-06-08 15:05:00,68.83,68.97,68.83,68.95,32800.0,40.0094,40.0908,40.0094,40.0792,32800.0
2006-06-08 15:10:00,68.94,69.14,68.93,68.95,57500.0,40.0734,40.1896,40.0676,40.0792,57500.0
2006-06-08 15:15:00,68.96,69.12,68.96,69.04,19900.0,40.085,40.178,40.085,40.1315,19900.0
2006-06-08 15:20:00,69.02,69.03,68.82,68.85,11100.0,40.1199,40.1257,40.0036,40.0211,11100.0
2006-06-08 15:25:00,68.84,68.88,68.82,68.85,15100.0,40.0152,40.0385,40.0036,40.0211,15100.0
2006-06-08 15:30:00,68.85,69.05,68.85,69.04,21100.0,40.0211,40.1373,40.0211,40.1315,21100.0
2006-06-08 15:35:00,69.04,69.39,69.03,69.34,23500.0,40.1315,40.3349,40.1257,40.3059,23500.0
2006-06-08 15:40:00,69.34,69.34,69.18,69.33,28100.0,40.3059,40.3059,40.2129,40.3001,28100.0
2006-06-08 15:45:00,69.33,69.34,69.13,69.18,15400.0,40.3001,40.3059,40.1838,40.2129,15400.0
2006-06-08 15:50:00,69.17,69.17,69.02,69.07,26700.0,40.2071,40.2071,40.1199,40.1489,26700.0
2006-06-08 15:55:00,69.08,69.13,69.04,69.08,28400.0,40.1548,40.1838,40.1315,40.1548,28400.0
2006-06-09 09:30:00,69.35,69.35,69.17,69.17,29100.0,40.3117,40.3117,40.2071,40.2071,29100.0
2006-06-09 09:35:00,69.18,69.18,68.91,69.05,16500.0,40.2129,40.2129,40.0559,40.1373,16500.0
2006-06-09 09:40:00,69.05,69.05,68.74,68.77,26500.0,40.1373,40.1373,39.9571,39.9746,26500.0
2006-06-09 09:45:00,68.78,68.98,68.78,68.87,11100.0,39.9804,40.0966,39.9804,40.0327,11100.0
2006-06-09 09:50:00,68.85,69.07,68.84,69.06,10800.0,40.0211,40.1489,40.0152,40.1431,10800.0
2006-06-09 09:55:00,69.08,69.2,68.97,69.15,12500.0,40.1548,40.2245,40.0908,40.1954,12500.0
2006-06-09 10:00:00,69.16,69.16,69.0,69.03,14600.0,40.2013,40.2013,40.1082,40.1257,14600.0
2006-06-09 10:05:00,69.04,69.18,69.03,69.15,11700.0,40.1315,40.2129,40.1257,40.1954,11700.0
2006-06-09 10:10:00,69.2,69.3,69.09,69.11,19400.0,40.2245,40.2826,40.1606,40.1722,19400.0
2006-06-09 10:15:00,69.09,69.18,69.07,69.16,15900.0,40.1606,40.2129,40.1489,40.2013,15900.0
2006-06-09 10:20:00,69.19,69.31,69.16,69.27,19800.0,40.2187,40.2884,40.2013,40.2652,19800.0
2006-06-09 10:25:00,69.28,69.35,69.27,69.32,24700.0,40.271,40.3117,40.2652,40.2943,24700.0
2006-06-09 10:30:00,69.32,69.36,69.31,69.31,14400.0,40.2943,40.3175,40.2884,40.2884,14400.0
2006-06-09 10:35:00,69.31,69.53,69.3,69.53,25000.0,40.2884,40.4163,40.2826,40.4163,25000.0
2006-06-09 10:40:00,69.53,69.59,69.47,69.55,37800.0,40.4163,40.4512,40.3814,40.428,37800.0
2006-06-09 10:45:00,69.56,69.59,69.46,69.54,23500.0,40.4338,40.4512,40.3756,40.4221,23500.0
2006-06-09 10:50:00,69.53,69.61,69.53,69.55,20200.0,40.4163,40.4628,40.4163,40.428,20200.0
2006-06-09 10:55:00,69.55,69.63,69.52,69.53,24200.0,40.428,40.4745,40.4105,40.4163,24200.0
2006-06-09 11:00:00,69.54,69.62,69.52,69.59,13300.0,40.4221,40.4686,40.4105,40.4512,13300.0
2006-06-09 11:05:00,69.59,69.63,69.57,69.59,23900.0,40.4512,40.4745,40.4396,40.4512,23900.0
2006-06-09 11:10:00,69.59,69.64,69.59,69.63,11600.0,40.4512,40.4803,40.4512,40.4745,11600.0
2006-06-09 11:15:00,69.61,69.72,69.61,69.72,17300.0,40.4628,40.5268,40.4628,40.5268,17300.0
2006-06-09 11:20:00,69.72,69.83,69.72,69.81,25700.0,40.5268,40.5907,40.5268,40.5791,25700.0
2006-06-09 11:25:00,69.8,69.82,69.76,69.8,11100.0,40.5733,40.5849,40.55,40.5733,11100.0
2006-06-09 11:30:00,69.8,69.85,69.77,69.8,15900.0,40.5733,40.6023,40.5558,40.5733,15900.0
2006-06-09 11:35:00,69.79,69.83,69.74,69.74,17700.0,40.5675,40.5907,40.5384,40.5384,17700.0
2006-06-09 11:40:00,69.75,69.75,69.65,69.69,12600.0,40.5442,40.5442,40.4861,40.5093,12600.0
2006-06-09 11:45:00,69.69,69.72,69.59,69.62,13100.0,40.5093,40.5268,40.4512,40.4686,13100.0
2006-06-09 11:50:00,69.62,69.62,69.46,69.47,12200.0,40.4686,40.4686,40.3756,40.3814,12200.0
2006-06-09 11:55:00,69.47,69.64,69.47,69.62,18600.0,40.3814,40.4803,40.3814,40.4686,18600.0
2006-06-09 12:00:00,69.61,69.66,69.61,69.62,14700.0,40.4628,40.4919,40.4628,40.4686,14700.0
2006-06-09 12:05:00,69.62,69.82,69.62,69.77,21100.0,40.4686,40.5849,40.4686,40.5558,21100.0
2006-06-09 12:10:00,69.76,69.83,69.75,69.75,15000.0,40.55,40.5907,40.5442,40.5442,15000.0
2006-06-09 12:15:00,69.76,69.76,69.69,69.72,5900.0,40.55,40.55,40.5093,40.5268,5900.0
2006-06-09 12:20:00,69.73,69.74,69.71,69.71,2500.0,40.5326,40.5384,40.521,40.521,2500.0
2006-06-09 12:25:00,69.7,69.7,69.62,69.66,9000.0,40.5151,40.5151,40.4686,40.4919,9000.0
2006-06-09 12:30:00,69.65,69.73,69.65,69.68,4100.0,40.4861,40.5326,40.4861,40.5035,4100.0
2006-06-09 12:35:00,69.67,69.76,69.67,69.7,9200.0,40.4977,40.55,40.4977,40.5151,9200.0
2006-06-09 12:40:00,69.71,69.75,69.63,69.63,6700.0,40.521,40.5442,40.4745,40.4745,6700.0
2006-06-09 12:45:00,69.62,69.65,69.55,69.65,12900.0,40.4686,40.4861,40.428,40.4861,12900.0
2006-06-09 12:50:00,69.65,69.67,69.6,69.64,9300.0,40.4861,40.4977,40.457,40.4803,9300.0
2006-06-09 12:55:00,69.64,69.64,69.49,69.5,16800.0,40.4803,40.4803,40.3931,40.3989,16800.0
2006-06-09 13:00:00,69.52,69.53,69.42,69.42,15400.0,40.4105,40.4163,40.3524,40.3524,15400.0
2006-06-09 13:05:00,69.42,69.51,69.39,69.49,13200.0,40.3524,40.4047,40.3349,40.3931,13200.0
2006-06-09 13:10:00,69.5,69.55,69.48,69.49,4700.0,40.3989,40.428,40.3873,40.3931,4700.0
2006-06-09 13:15:00,69.48,69.48,69.39,69.41,23800.0,40.3873,40.3873,40.3349,40.3466,23800.0
2006-06-09 13:20:00,69.4,69.41,69.28,69.29,22400.0,40.3408,40.3466,40.271,40.2768,22400.0
2006-06-09 13:25:00,69.3,69.35,69.3,69.32,4200.0,40.2826,40.3117,40.2826,40.2943,4200.0
2006-06-09 13:30:00,69.32,69.32,69.29,69.29,3800.0,40.2943,40.2943,40.2768,40.2768,3800.0
2006-06-09 13:35:00,69.29,69.33,69.26,69.26,51500.0,40.2768,40.3001,40.2594,40.2594,51500.0
2006-06-09 13:40:00,69.26,69.28,69.23,69.24,5300.0,40.2594,40.271,40.2419,40.2478,5300.0
2006-06-09 13:45:00,69.24,69.33,69.24,69.3,13100.0,40.2478,40.3001,40.2478,40.2826,13100.0
2006-06-09 13:50:00,69.31,69.36,69.3,69.35,11600.0,40.2884,40.3175,40.2826,40.3117,11600.0
2006-06-09 13:55:00,69.34,69.38,69.31,69.31,38100.0,40.3059,40.3291,40.2884,40.2884,38100.0
2006-06-09 14:00:00,69.32,69.34,69.29,69.34,12800.0,40.2943,40.3059,40.2768,40.3059,12800.0
2006-06-09 14:05:00,69.31,69.33,69.27,69.3,17400.0,40.2884,40.3001,40.2652,40.2826,17400.0
2006-06-09 14:10:00,69.3,69.34,69.28,69.29,13000.0,40.2826,40.3059,40.271,40.2768,13000.0
2006-06-09 14:15:00,69.3,69.33,69.26,69.27,7800.0,40.2826,40.3001,40.2594,40.2652,7800.0
2006-06-09 14:20:00,69.27,69.36,69.23,69.34,13100.0,40.2652,40.3175,40.2419,40.3059,13100.0
2006-06-09 14:25:00,69.35,69.44,69.29,69.41,17000.0,40.3117,40.364,40.2768,40.3466,17000.0
2006-06-09 14:30:00,69.39,69.45,69.32,69.32,18200.0,40.3349,40.3698,40.2943,40.2943,18200.0
2006-06-09 14:35:00,69.31,69.34,69.28,69.31,15100.0,40.2884,40.3059,40.271,40.2884,15100.0
2006-06-09 14:40:00,69.3,69.37,69.3,69.34,5000.0,40.2826,40.3233,40.2826,40.3059,5000.0
2006-06-09 14:45:00,69.35,69.42,69.34,69.35,5600.0,40.3117,40.3524,40.3059,40.3117,5600.0
2006-06-09 14:50:00,69.35,69.45,69.34,69.44,10300.0,40.3117,40.3698,40.3059,40.364,10300.0
2006-06-09 14:55:00,69.42,69.44,69.33,69.34,8200.0,40.3524,40.364,40.3001,40.3059,8200.0
2006-06-09 15:00:00,69.35,69.37,69.33,69.33,6200.0,40.3117,40.3233,40.3001,40.3001,6200.0
2006-06-09 15:05:00,69.32,69.4,69.32,69.37,14700.0,40.2943,40.3408,40.2943,40.3233,14700.0
2006-06-09 15:10:00,69.35,69.39,69.32,69.36,10900.0,40.3117,40.3349,40.2943,40.3175,10900.0
2006-06-09 15:15:00,69.36,69.45,69.35,69.37,9900.0,40.3175,40.3698,40.3117,40.3233,9900.0
2006-06-09 15:20:00,69.37,69.37,69.32,69.32,10500.0,40.3233,40.3233,40.2943,40.2943,10500.0
2006-06-09 15:25:00,69.32,69.42,69.32,69.32,19800.0,40.2943,40.3524,40.2943,40.2943,19800.0
2006-06-09 15:30:00,69.34,69.36,69.3,69.33,19300.0,40.3059,40.3175,40.2826,40.3001,19300.0
2006-06-09 15:35:00,69.33,69.42,69.33,69.42,10700.0,40.3001,40.3524,40.3001,40.3524,10700.0
2006-06-09 15:40:00,69.43,69.45,69.37,69.41,13600.0,40.3582,40.3698,40.3233,40.3466,13600.0
2006-06-09 15:45:00,69.39,69.4,69.3,69.3,15000.0,40.3349,40.3408,40.2826,40.2826,15000.0
2006-06-09 15:50:00,69.31,69.32,69.0,69.0,23700.0,40.2884,40.2943,40.1082,40.1082,23700.0
2006-06-09 15:55:00,69.03,69.09,69.03,69.06,21700.0,40.1257,40.1606,40.1257,40.1431,21700.0
2006-06-12 09:30:00,69.39,69.53,69.24,69.28,21400.0,40.3349,40.4163,40.2478,40.271,21400.0
2006-06-12 09:35:00,69.28,69.42,69.24,69.26,13000.0,40.271,40.3524,40.2478,40.2594,13000.0
2006-06-12 09:40:00,69.25,69.57,69.19,69.19,28100.0,40.2536,40.4396,40.2187,40.2187,28100.0
2006-06-12 09:45:00,69.19,69.29,69.13,69.29,9600.0,40.2187,40.2768,40.1838,40.2768,9600.0
2006-06-12 09:50:00,69.29,69.29,69.1,69.14,18300.0,40.2768,40.2768,40.1664,40.1896,18300.0
2006-06-12 09:55:00,69.13,69.17,68.95,69.12,13900.0,40.1838,40.2071,40.0792,40.178,13900.0
2006-06-12 10:00:00,69.08,69.08,68.86,68.89,21200.0,40.1548,40.1548,40.0269,40.0443,21200.0
2006-06-12 10:05:00,68.91,68.96,68.89,68.9,6800.0,40.0559,40.085,40.0443,40.0501,6800.0
2006-06-12 10:10:00,68.9,68.91,68.82,68.86,14000.0,40.0501,40.0559,40.0036,40.0269,14000.0
2006-06-12 10:15:00,68.86,68.86,68.72,68.72,17700.0,40.0269,40.0269,39.9455,39.9455,17700.0
2006-06-12 10:20:00,68.72,68.96,68.71,68.96,24400.0,39.9455,40.085,39.9397,40.085,24400.0
2006-06-12 10:25:00,68.98,68.98,68.9,68.92,10600.0,40.0966,40.0966,40.0501,40.0617,10600.0
2006-06-12 10:30:00,68.9,68.99,68.9,68.97,14100.0,40.0501,40.1024,40.0501,40.0908,14100.0
2006-06-12 10:35:00,68.94,69.0,68.94,68.96,3600.0,40.0734,40.1082,40.0734,40.085,3600.0
2006-06-12 10:40:00,68.96,69.06,68.96,69.04,58100.0,40.085,40.1431,40.085,40.1315,58100.0
2006-06-12 10:45:00,69.04,69.1,68.99,69.0,10500.0,40.1315,40.1664,40.1024,40.1082,10500.0
2006-06-12 10:50:00,68.99,69.14,68.98,69.14,18700.0,40.1024,40.1896,40.0966,40.1896,18700.0
2006-06-12 10:55:00,69.17,69.17,69.08,69.14,10500.0,40.2071,40.2071,40.1548,40.1896,10500.0
2006-06-12 11:00:00,69.13,69.13,68.99,69.0,12100.0,40.1838,40.1838,40.1024,40.1082,12100.0
2006-06-12 11:05:00,69.01,69.2,69.01,69.2,18100.0,40.1141,40.2245,40.1141,40.2245,18100.0
2006-06-12 11:10:00,69.2,69.27,69.2,69.22,16500.0,40.2245,40.2652,40.2245,40.2361,16500.0
2006-06-12 11:15:00,69.22,69.32,69.17,69.3,17800.0,40.2361,40.2943,40.2071,40.2826,17800.0
2006-06-12 11:20:00,69.3,69.3,69.13,69.13,15300.0,40.2826,40.2826,40.1838,40.1838,15300.0
2006-06-12 11:25:00,69.15,69.32,69.15,69.3,23400.0,40.1954,40.2943,40.1954,40.2826,23400.0
2006-06-12 11:30:00,69.3,69.41,69.29,69.37,15100.0,40.2826,40.3466,40.2768,40.3233,15100.0
2006-06-12 11:35:00,69.36,69.42,69.31,69.38,12200.0,40.3175,40.3524,40.2884,40.3291,12200.0
2006-06-12 11:40:00,69.39,69.39,69.28,69.28,4500.0,40.3349,40.3349,40.271,40.271,4500.0
2006-06-12 11:45:00,69.27,69.33,69.23,69.32,12700.0,40.2652,40.3001,40.2419,40.2943,12700.0
2006-06-12 11:50:00,69.37,69.49,69.36,69.45,14600.0,40.3233,40.3931,40.3175,40.3698,14600.0
2006-06-12 11:55:00,69.48,69.52,69.41,69.5,11800.0,40.3873,40.4105,40.3466,40.3989,11800.0
2006-06-12 12:00:00,69.51,69.51,69.37,69.4,19100.0,40.4047,40.4047,40.3233,40.3408,19100.0
2006-06-12 12:05:00,69.4,69.41,69.34,69.34,3300.0,40.3408,40.3466,40.3059,40.3059,3300.0
2006-06-12 12:10:00,69.38,69.39,69.3,69.31,8200.0,40.3291,40.3349,40.2826,40.2884,8200.0
2006-06-12 12:15:00,69.3,69.37,69.3,69.36,5100.0,40.2826,40.3233,40.2826,40.3175,5100.0
2006-06-12 12:20:00,69.34,69.39,69.29,69.39,11900.0,40.3059,40.3349,40.2768,40.3349,11900.0
2006-06-12 12:25:00,69.39,69.47,69.39,69.43,26200.0,40.3349,40.3814,40.3349,40.3582,26200.0
2006-06-12 12:30:00,69.44,69.53,69.43,69.49,6500.0,40.364,40.4163,40.3582,40.3931,6500.0
2006-06-12 12:35:00,69.51,69.51,69.4,69.45,18800.0,40.4047,40.4047,40.3408,40.3698,18800.0
2006-06-12 12:40:00,69.42,69.47,69.41,69.44,11500.0,40.3524,40.3814,40.3466,40.364,11500.0
2006-06-12 12:45:00,69.44,69.45,69.37,69.4,16400.0,40.364,40.3698,40.3233,40.3408,16400.0
2006-06-12 12:50:00,69.45,69.5,69.43,69.47,8100.0,40.3698,40.3989,40.3582,40.3814,8100.0
2006-06-12 12:55:00,69.47,69.48,69.41,69.48,10800.0,40.3814,40.3873,40.3466,40.3873,10800.0
2006-06-12 13:00:00,69.46,69.48,69.39,69.4,14800.0,40.3756,40.3873,40.3349,40.3408,14800.0
2006-06-12 13:05:00,69.41,69.55,69.41,69.49,7200.0,40.3466,40.428,40.3466,40.3931,7200.0
2006-06-12 13:10:00,69.49,69.5,69.36,69.36,9100.0,40.3931,40.3989,40.3175,40.3175,9100.0
2006-06-12 13:15:00,69.36,69.38,69.31,69.32,7000.0,40.3175,40.3291,40.2884,40.2943,7000.0
2006-06-12 13:20:00,69.32,69.37,69.3,69.37,8500.0,40.2943,40.3233,40.2826,40.3233,8500.0
2006-06-12 13:25:00,69.37,69.43,69.35,69.38,8300.0,40.3233,40.3582,40.3117,40.3291,8300.0
2006-06-12 13:30:00,69.37,69.38,69.32,69.36,9600.0,40.3233,40.3291,40.2943,40.3175,9600.0
2006-06-12 13:35:00,69.36,69.36,69.25,69.28,23000.0,40.3175,40.3175,40.2536,40.271,23000.0
2006-06-12 13:40:00,69.29,69.32,69.27,69.27,6500.0,40.2768,40.2943,40.2652,40.2652,6500.0
2006-06-12 13:45:00,69.28,69.32,69.28,69.31,14300.0,40.271,40.2943,40.271,40.2884,14300.0
2006-06-12 13:50:00,69.3,69.3,69.22,69.27,8400.0,40.2826,40.2826,40.2361,40.2652,8400.0
2006-06-12 13:55:00,69.27,69.32,69.27,69.29,9900.0,40.2652,40.2943,40.2652,40.2768,9900.0
2006-06-12 14:00:00,69.3,69.31,69.25,69.25,5500.0,40.2826,40.2884,40.2536,40.2536,5500.0
2006-06-12 14:05:00,69.25,69.25,69.1,69.1,7600.0,40.2536,40.2536,40.1664,40.1664,7600.0
2006-06-12 14:10:00,69.09,69.19,69.09,69.13,9000.0,40.1606,40.2187,40.1606,40.1838,9000.0
2006-06-12 14:15:00,69.13,69.22,69.11,69.22,13600.0,40.1838,40.2361,40.1722,40.2361,13600.0
2006-06-12 14:20:00,69.22,69.22,69.09,69.15,9200.0,40.2361,40.2361,40.1606,40.1954,9200.0
2006-06-12 14:25:00,69.17,69.23,69.16,69.19,4300.0,40.2071,40.2419,40.2013,40.2187,4300.0
2006-06-12 14:30:00,69.18,69.2,69.13,69.2,8100.0,40.2129,40.2245,40.1838,40.2245,8100.0
2006-06-12 14:35:00,69.19,69.2,69.11,69.16,8300.0,40.2187,40.2245,40.1722,40.2013,8300.0
2006-06-12 14:40:00,69.2,69.2,69.02,69.05,6400.0,40.2245,40.2245,40.1199,40.1373,6400.0
2006-06-12 14:45:00,69.04,69.22,69.04,69.14,7900.0,40.1315,40.2361,40.1315,40.1896,7900.0
2006-06-12 14:50:00,69.17,69.2,69.07,69.14,7200.0,40.2071,40.2245,40.1489,40.1896,7200.0
2006-06-12 14:55:00,69.14,69.14,69.07,69.07,3700.0,40.1896,40.1896,40.1489,40.1489,3700.0
2006-06-12 15:00:00,69.07,69.1,69.05,69.05,9500.0,40.1489,40.1664,40.1373,40.1373,9500.0
2006-06-12 15:05:00,69.09,69.1,69.01,69.03,7000.0,40.1606,40.1664,40.1141,40.1257,7000.0
2006-06-12 15:10:00,69.04,69.09,69.0,69.0,8800.0,40.1315,40.1606,40.1082,40.1082,8800.0
2006-06-12 15:15:00,69.0,69.05,68.92,68.96,12500.0,40.1082,40.1373,40.0617,40.085,12500.0
2006-06-12 15:20:00,68.95,69.07,68.89,68.89,7600.0,40.0792,40.1489,40.0443,40.0443,7600.0
2006-06-12 15:25:00,68.88,68.92,68.76,68.92,28600.0,40.0385,40.0617,39.9687,40.0617,28600.0
2006-06-12 15:30:00,68.89,68.9,68.84,68.85,27600.0,40.0443,40.0501,40.0152,40.0211,27600.0
2006-06-12 15:35:00,68.86,68.9,68.85,68.89,30800.0,40.0269,40.0501,40.0211,40.0443,30800.0
2006-06-12 15:40:00,68.89,68.94,68.87,68.9,30800.0,40.0443,40.0734,40.0327,40.0501,30800.0
2006-06-12 15:45:00,68.9,68.94,68.89,68.9,21100.0,40.0501,40.0734,40.0443,40.0501,21100.0
2006-06-12 15:50:00,68.9,68.93,68.89,68.9,25000.0,40.0501,40.0676,40.0443,40.0501,25000.0
2006-06-12 15:55:00,68.91,68.93,68.89,68.91,56900.0,40.0559,40.0676,40.0443,40.0559,56900.0
2006-06-13 09:30:00,68.96,69.02,68.9,68.91,18900.0,40.085,40.1199,40.0501,40.0559,18900.0
2006-06-13 09:35:00,68.88,69.01,68.85,68.93,14300.0,40.0385,40.1141,40.0211,40.0676,14300.0
2006-06-13 09:40:00,68.93,69.2,68.84,69.2,25600.0,40.0676,40.2245,40.0152,40.2245,25600.0
2006-06-13 09:45:00,69.21,69.26,68.99,69.23,13000.0,40.2303,40.2594,40.1024,40.2419,13000.0
2006-06-13 09:50:00,69.24,69.46,69.13,69.13,30200.0,40.2478,40.3756,40.1838,40.1838,30200.0
2006-06-13 09:55:00,69.14,69.16,68.88,69.01,16800.0,40.1896,40.2013,40.0385,40.1141,16800.0
2006-06-13 10:00:00,68.99,69.01,68.73,68.78,14900.0,40.1024,40.1141,39.9513,39.9804,14900.0
2006-06-13 10:05:00,68.84,68.87,68.71,68.76,16500.0,40.0152,40.0327,39.9397,39.9687,16500.0
2006-06-13 10:10:00,68.81,68.81,68.55,68.55,15300.0,39.9978,39.9978,39.8467,39.8467,15300.0
2006-06-13 10:15:00,68.53,68.56,68.3,68.34,17800.0,39.835,39.8525,39.7014,39.7246,17800.0
2006-06-13 10:20:00,68.36,68.36,68.13,68.19,17900.0,39.7362,39.7362,39.6025,39.6374,17900.0
2006-06-13 10:25:00,68.18,68.59,68.18,68.58,9200.0,39.6316,39.8699,39.6316,39.8641,9200.0
2006-06-13 10:30:00,68.57,68.66,68.54,68.59,23900.0,39.8583,39.9106,39.8409,39.8699,23900.0
2006-06-13 10:35:00,68.59,68.6,68.43,68.5,14500.0,39.8699,39.8757,39.7769,39.8176,14500.0
2006-06-13 10:40:00,68.5,68.55,68.29,68.29,33300.0,39.8176,39.8467,39.6955,39.6955,33300.0
2006-06-13 10:45:00,68.26,68.27,68.13,68.21,52800.0,39.6781,39.6839,39.6025,39.649,52800.0
2006-06-13 10:50:00,68.18,68.39,68.12,68.39,20300.0,39.6316,39.7537,39.5967,39.7537,20300.0
2006-06-13 10:55:00,68.37,68.44,68.31,68.37,11400.0,39.742,39.7827,39.7072,39.742,11400.0
2006-06-13 11:00:00,68.37,68.37,68.26,68.34,14400.0,39.742,39.742,39.6781,39.7246,14400.0
2006-06-13 11:05:00,68.32,68.39,68.32,68.35,14700.0,39.713,39.7537,39.713,39.7304,14700.0
2006-06-13 11:10:00,68.34,68.46,68.33,68.44,10800.0,39.7246,39.7944,39.7188,39.7827,10800.0
2006-06-13 11:15:00,68.44,68.53,68.44,68.49,16900.0,39.7827,39.835,39.7827,39.8118,16900.0
2006-06-13 11:20:00,68.52,68.66,68.49,68.66,16400.0,39.8292,39.9106,39.8118,39.9106,16400.0
2006-06-13 11:25:00,68.66,68.77,68.66,68.75,20800.0,39.9106,39.9746,39.9106,39.9629,20800.0
2006-06-13 11:30:00,68.75,68.91,68.75,68.86,24800.0,39.9629,40.0559,39.9629,40.0269,24800.0
2006-06-13 11:35:00,68.87,68.89,68.78,68.78,13000.0,40.0327,40.0443,39.9804,39.9804,13000.0
2006-06-13 11:40:00,68.77,68.83,68.75,68.78,5500.0,39.9746,40.0094,39.9629,39.9804,5500.0
2006-06-13 11:45:00,68.79,69.11,68.79,69.1,20500.0,39.9862,40.1722,39.9862,40.1664,20500.0
2006-06-13 11:50:00,69.08,69.08,68.93,68.97,16600.0,40.1548,40.1548,40.0676,40.0908,16600.0
2006-06-13 11:55:00,68.99,69.04,68.98,69.04,9400.0,40.1024,40.1315,40.0966,40.1315,9400.0
2006-06-13 12:00:00,69.05,69.05,68.92,68.93,11400.0,40.1373,40.1373,40.0617,40.0676,11400.0
2006-06-13 12:05:00,68.94,68.96,68.88,68.89,19600.0,40.0734,40.085,40.0385,40.0443,19600.0
2006-06-13 12:10:00,68.9,68.94,68.87,68.94,14600.0,40.0501,40.0734,40.0327,40.0734,14600.0
2006-06-13 12:15:00,68.92,68.95,68.86,68.9,21900.0,40.0617,40.0792,40.0269,40.0501,21900.0
2006-06-13 12:20:00,68.9,68.9,68.71,68.71,21700.0,40.0501,40.0501,39.9397,39.9397,21700.0
2006-06-13 12:25:00,68.71,68.76,68.71,68.73,5400.0,39.9397,39.9687,39.9397,39.9513,5400.0
2006-06-13 12:30:00,68.74,68.78,68.73,68.76,17800.0,39.9571,39.9804,39.9513,39.9687,17800.0
2006-06-13 12:35:00,68.76,68.8,68.7,68.7,14400.0,39.9687,39.992,39.9339,39.9339,14400.0
2006-06-13 12:40:00,68.7,68.88,68.7,68.87,14600.0,39.9339,40.0385,39.9339,40.0327,14600.0
2006-06-13 12:45:00,68.87,68.91,68.82,68.86,9100.0,40.0327,40.0559,40.0036,40.0269,9100.0
2006-06-13 12:50:00,68.89,68.9,68.81,68.88,14700.0,40.0443,40.0501,39.9978,40.0385,14700.0
2006-06-13 12:55:00,68.89,68.94,68.84,68.84,8300.0,40.0443,40.0734,40.0152,40.0152,8300.0
2006-06-13 13:00:00,68.83,68.83,68.62,68.68,17700.0,40.0094,40.0094,39.8874,39.9222,17700.0
2006-06-13 13:05:00,68.68,68.68,68.56,68.56,8400.0,39.9222,39.9222,39.8525,39.8525,8400.0
2006-06-13 13:10:00,68.52,68.57,68.45,68.46,20100.0,39.8292,39.8583,39.7885,39.7944,20100.0
2006-06-13 13:15:00,68.44,68.45,68.33,68.42,15500.0,39.7827,39.7885,39.7188,39.7711,15500.0
2006-06-13 13:20:00,68.41,68.42,68.21,68.21,22000.0,39.7653,39.7711,39.649,39.649,22000.0
2006-06-13 13:25:00,68.21,68.24,68.19,68.23,16500.0,39.649,39.6665,39.6374,39.6607,16500.0
2006-06-13 13:30:00,68.18,68.2,68.12,68.2,16200.0,39.6316,39.6432,39.5967,39.6432,16200.0
2006-06-13 13:35:00,68.2,68.24,68.07,68.11,17700.0,39.6432,39.6665,39.5677,39.5909,17700.0
2006-06-13 13:40:00,68.11,68.24,68.11,68.24,15000.0,39.5909,39.6665,39.5909,39.6665,15000.0
2006-06-13 13:45:00,68.24,68.45,68.24,68.41,19900.0,39.6665,39.7885,39.6665,39.7653,19900.0
2006-06-13 13:50:00,68.4,68.49,68.37,68.48,32500.0,39.7595,39.8118,39.742,39.806,32500.0
2006-06-13 13:55:00,68.48,68.69,68.48,68.69,18600.0,39.806,39.9281,39.806,39.9281,18600.0
2006-06-13 14:00:00,68.71,68.71,68.63,68.65,7100.0,39.9397,39.9397,39.8932,39.9048,7100.0
2006-06-13 14:05:00,68.64,68.7,68.62,68.68,13900.0,39.899,39.9339,39.8874,39.9222,13900.0
2006-06-13 14:10:00,68.67,68.68,68.51,68.52,9400.0,39.9164,39.9222,39.8234,39.8292,9400.0
2006-06-13 14:15:00,68.51,68.55,68.43,68.52,17500.0,39.8234,39.8467,39.7769,39.8292,17500.0
2006-06-13 14:20:00,68.52,68.52,68.3,68.36,19600.0,39.8292,39.8292,39.7014,39.7362,19600.0
2006-06-13 14:25:00,68.36,68.52,68.31,68.44,28400.0,39.7362,39.8292,39.7072,39.7827,28400.0
2006-06-13 14:30:00,68.42,68.5,68.29,68.31,13400.0,39.7711,39.8176,39.6955,39.7072,13400.0
2006-06-13 14:35:00,68.31,68.39,68.24,68.25,27900.0,39.7072,39.7537,39.6665,39.6723,27900.0
2006-06-13 14:40:00,68.26,68.43,68.24,68.42,31700.0,39.6781,39.7769,39.6665,39.7711,31700.0
2006-06-13 14:45:00,68.38,68.41,68.33,68.33,18500.0,39.7479,39.7653,39.7188,39.7188,18500.0
2006-06-13 14:50:00,68.32,68.33,68.17,68.19,30300.0,39.713,39.7188,39.6258,39.6374,30300.0
2006-06-13 14:55:00,68.2,68.27,68.18,68.25,11100.0,39.6432,39.6839,39.6316,39.6723,11100.0
2006-06-13 15:00:00,68.22,68.22,67.99,68.04,29600.0,39.6549,39.6549,39.5212,39.5502,29600.0
2006-06-13 15:05:00,68.03,68.04,67.98,68.0,19800.0,39.5444,39.5502,39.5153,39.527,19800.0
2006-06-13 15:10:00,68.01,68.07,67.93,67.94,25500.0,39.5328,39.5677,39.4863,39.4921,25500.0
2006-06-13 15:15:00,67.94,68.02,67.78,67.98,38400.0,39.4921,39.5386,39.3991,39.5153,38400.0
2006-06-13 15:20:00,67.96,68.12,67.93,68.12,9900.0,39.5037,39.5967,39.4863,39.5967,9900.0
2006-06-13 15:25:00,68.12,68.49,68.12,68.35,47400.0,39.5967,39.8118,39.5967,39.7304,47400.0
2006-06-13 15:30:00,68.36,68.67,68.31,68.67,42500.0,39.7362,39.9164,39.7072,39.9164,42500.0
2006-06-13 15:35:00,68.65,68.66,68.4,68.43,41200.0,39.9048,39.9106,39.7595,39.7769,41200.0
2006-06-13 15:40:00,68.42,68.62,68.42,68.5,23600.0,39.7711,39.8874,39.7711,39.8176,23600.0
2006-06-13 15:45:00,68.52,68.56,68.24,68.25,39300.0,39.8292,39.8525,39.6665,39.6723,39300.0
2006-06-13 15:50:00,68.25,68.42,68.23,68.28,32000.0,39.6723,39.7711,39.6607,39.6897,32000.0
2006-06-13 15:55:00,68.27,68.27,68.1,68.11,41800.0,39.6839,39.6839,39.5851,39.5909,41800.0
2006-06-14 09:30:00,68.07,68.13,68.03,68.13,19600.0,39.5677,39.6025,39.5444,39.6025,19600.0
2006-06-14 09:35:00,68.06,68.32,67.88,67.88,18400.0,39.5618,39.713,39.4572,39.4572,18400.0
2006-06-14 09:40:00,67.85,68.2,67.71,67.72,20200.0,39.4398,39.6432,39.3584,39.3642,20200.0
2006-06-14 09:45:00,67.63,67.72,67.61,67.66,15800.0,39.3119,39.3642,39.3003,39.3293,15800.0
2006-06-14 09:50:00,67.64,67.7,67.61,67.69,24000.0,39.3177,39.3526,39.3003,39.3468,24000.0
2006-06-14 09:55:00,67.7,67.97,67.6,67.92,25700.0,39.3526,39.5095,39.2945,39.4805,25700.0
2006-06-14 10:00:00,67.91,67.91,67.69,67.77,19400.0,39.4747,39.4747,39.3468,39.3933,19400.0
2006-06-14 10:05:00,67.79,67.93,67.78,67.89,16400.0,39.4049,39.4863,39.3991,39.463,16400.0
2006-06-14 10:10:00,67.89,67.89,67.67,67.77,21800.0,39.463,39.463,39.3351,39.3933,21800.0
2006-06-14 10:15:00,67.77,67.78,67.63,67.71,22900.0,39.3933,39.3991,39.3119,39.3584,22900.0
2006-06-14 10:20:00,67.71,67.84,67.59,67.68,17100.0,39.3584,39.434,39.2886,39.341,17100.0
2006-06-14 10:25:00,67.68,67.69,67.46,67.53,24700.0,39.341,39.3468,39.2131,39.2538,24700.0
2006-06-14 10:30:00,67.54,67.7,67.4,67.48,48700.0,39.2596,39.3526,39.1782,39.2247,48700.0
2006-06-14 10:35:00,67.48,67.55,67.31,67.42,20500.0,39.2247,39.2654,39.1259,39.1898,20500.0
2006-06-14 10:40:00,67.43,67.5,67.2,67.31,38000.0,39.1956,39.2363,39.0619,39.1259,38000.0
2006-06-14 10:45:00,67.31,67.34,67.15,67.32,25600.0,39.1259,39.1433,39.0329,39.1317,25600.0
2006-06-14 10:50:00,67.33,67.33,67.12,67.12,28100.0,39.1375,39.1375,39.0154,39.0154,28100.0
2006-06-14 10:55:00,67.11,67.14,66.91,67.02,42500.0,39.0096,39.0271,38.8934,38.9573,42500.0
2006-06-14 11:00:00,67.01,67.03,66.87,67.0,51500.0,38.9515,38.9631,38.8701,38.9457,51500.0
2006-06-14 11:05:00,67.01,67.01,66.93,66.98,16000.0,38.9515,38.9515,38.905,38.9341,16000.0
2006-06-14 11:10:00,66.98,67.14,66.98,67.06,38600.0,38.9341,39.0271,38.9341,38.9806,38600.0
2006-06-14 11:15:00,67.07,67.22,67.07,67.17,9500.0,38.9864,39.0736,38.9864,39.0445,9500.0
2006-06-14 11:20:00,67.16,67.2,67.14,67.16,22400.0,39.0387,39.0619,39.0271,39.0387,22400.0
2006-06-14 11:25:00,67.16,67.27,67.13,67.25,53200.0,39.0387,39.1026,39.0213,39.091,53200.0
2006-06-14 11:30:00,67.25,67.25,67.18,67.2,11100.0,39.091,39.091,39.0503,39.0619,11100.0
2006-06-14 11:35:00,67.2,67.24,67.15,67.16,24900.0,39.0619,39.0852,39.0329,39.0387,24900.0
2006-06-14 11:40:00,67.18,67.2,67.13,67.17,15000.0,39.0503,39.0619,39.0213,39.0445,15000.0
2006-06-14 11:45:00,67.14,67.17,67.13,67.14,11100.0,39.0271,39.0445,39.0213,39.0271,11100.0
2006-06-14 11:50:00,67.14,67.17,67.13,67.14,10400.0,39.0271,39.0445,39.0213,39.0271,10400.0
2006-06-14 11:55:00,67.13,67.15,67.13,67.13,20100.0,39.0213,39.0329,39.0213,39.0213,20100.0
2006-06-14 12:00:00,67.13,67.2,67.13,67.16,25400.0,39.0213,39.0619,39.0213,39.0387,25400.0
2006-06-14 12:05:00,67.17,67.18,67.03,67.09,21100.0,39.0445,39.0503,38.9631,38.998,21100.0
2006-06-14 12:10:00,67.05,67.09,66.95,66.97,9500.0,38.9748,38.998,38.9166,38.9283,9500.0
2006-06-14 12:15:00,66.97,67.05,66.91,66.99,5300.0,38.9283,38.9748,38.8934,38.9399,5300.0
2006-06-14 12:20:00,67.0,67.04,66.94,66.97,9500.0,38.9457,38.9689,38.9108,38.9283,9500.0
2006-06-14 12:25:00,66.97,67.03,66.89,66.92,17200.0,38.9283,38.9631,38.8818,38.8992,17200.0
2006-06-14 12:30:00,66.92,66.94,66.83,66.83,11100.0,38.8992,38.9108,38.8469,38.8469,11100.0
2006-06-14 12:35:00,66.83,66.87,66.76,66.87,11400.0,38.8469,38.8701,38.8062,38.8701,11400.0
2006-06-14 12:40:00,66.85,66.89,66.84,66.88,6100.0,38.8585,38.8818,38.8527,38.8759,6100.0
2006-06-14 12:45:00,66.89,66.89,66.83,66.86,8800.0,38.8818,38.8818,38.8469,38.8643,8800.0
2006-06-14 12:50:00,66.84,66.89,66.82,66.84,3200.0,38.8527,38.8818,38.8411,38.8527,3200.0
2006-06-14 12:55:00,66.84,66.88,66.83,66.87,5800.0,38.8527,38.8759,38.8469,38.8701,5800.0
2006-06-14 13:00:00,66.88,66.9,66.85,66.85,7400.0,38.8759,38.8876,38.8585,38.8585,7400.0
2006-06-14 13:05:00,66.85,66.85,66.75,66.75,5900.0,38.8585,38.8585,38.8004,38.8004,5900.0
2006-06-14 13:10:00,66.75,66.76,66.59,66.59,19500.0,38.8004,38.8062,38.7074,38.7074,19500.0
2006-06-14 13:15:00,66.55,66.6,66.43,66.48,22700.0,38.6841,38.7132,38.6144,38.6434,22700.0
2006-06-14 13:20:00,66.48,66.48,66.2,66.47,30300.0,38.6434,38.6434,38.4807,38.6376,30300.0
2006-06-14 13:25:00,66.46,66.46,66.19,66.29,32800.0,38.6318,38.6318,38.4749,38.533,32800.0
2006-06-14 13:30:00,66.3,66.32,66.15,66.2,16900.0,38.5388,38.5504,38.4516,38.4807,16900.0
2006-06-14 13:35:00,66.21,66.21,66.09,66.1,23200.0,38.4865,38.4865,38.4167,38.4225,23200.0
2006-06-14 13:40:00,66.12,66.25,66.09,66.18,29700.0,38.4342,38.5097,38.4167,38.469,29700.0
2006-06-14 13:45:00,66.18,66.29,66.17,66.22,31900.0,38.469,38.533,38.4632,38.4923,31900.0
2006-06-14 13:50:00,66.19,66.31,66.19,66.28,16700.0,38.4749,38.5446,38.4749,38.5272,16700.0
2006-06-14 13:55:00,66.29,66.34,66.24,66.28,20000.0,38.533,38.562,38.5039,38.5272,20000.0
2006-06-14 14:00:00,66.29,66.31,66.17,66.29,42800.0,38.533,38.5446,38.4632,38.533,42800.0
2006-06-14 14:05:00,66.3,66.52,66.3,66.51,47900.0,38.5388,38.6667,38.5388,38.6609,47900.0
2006-06-14 14:10:00,66.5,66.55,66.38,66.44,24000.0,38.6551,38.6841,38.5853,38.6202,24000.0
2006-06-14 14:15:00,66.44,66.48,66.27,66.31,16100.0,38.6202,38.6434,38.5214,38.5446,16100.0
2006-06-14 14:20:00,66.3,66.37,66.27,66.27,14600.0,38.5388,38.5795,38.5214,38.5214,14600.0
2006-06-14 14:25:00,66.27,66.35,66.22,66.32,12300.0,38.5214,38.5679,38.4923,38.5504,12300.0
2006-06-14 14:30:00,66.35,66.38,66.16,66.16,19300.0,38.5679,38.5853,38.4574,38.4574,19300.0
2006-06-14 14:35:00,66.17,66.26,66.14,66.22,27500.0,38.4632,38.5155,38.4458,38.4923,27500.0
2006-06-14 14:40:00,66.2,66.2,66.1,66.1,18300.0,38.4807,38.4807,38.4225,38.4225,18300.0
2006-06-14 14:45:00,66.1,66.1,65.89,66.04,38500.0,38.4225,38.4225,38.3005,38.3877,38500.0
2006-06-14 14:50:00,66.05,66.16,66.01,66.09,28100.0,38.3935,38.4574,38.3702,38.4167,28100.0
2006-06-14 14:55:00,66.09,66.22,66.06,66.08,20900.0,38.4167,38.4923,38.3993,38.4109,20900.0
2006-06-14 15:00:00,66.08,66.13,66.04,66.09,22500.0,38.4109,38.44,38.3877,38.4167,22500.0
2006-06-14 15:05:00,66.08,66.19,66.08,66.15,19600.0,38.4109,38.4749,38.4109,38.4516,19600.0
2006-06-14 15:10:00,66.13,66.19,66.05,66.18,24500.0,38.44,38.4749,38.3935,38.469,24500.0
2006-06-14 15:15:00,66.19,66.27,66.16,66.25,21900.0,38.4749,38.5214,38.4574,38.5097,21900.0
2006-06-14 15:20:00,66.24,66.36,66.24,66.31,19800.0,38.5039,38.5737,38.5039,38.5446,19800.0
2006-06-14 15:25:00,66.32,66.42,66.31,66.4,20800.0,38.5504,38.6085,38.5446,38.5969,20800.0
2006-06-14 15:30:00,66.4,66.54,66.38,66.52,30200.0,38.5969,38.6783,38.5853,38.6667,30200.0
2006-06-14 15:35:00,66.52,66.73,66.52,66.72,29900.0,38.6667,38.7887,38.6667,38.7829,29900.0
2006-06-14 15:40:00,66.71,66.74,66.62,66.65,30800.0,38.7771,38.7946,38.7248,38.7422,30800.0
2006-06-14 15:45:00,66.65,66.82,66.65,66.82,30900.0,38.7422,38.8411,38.7422,38.8411,30900.0
2006-06-14 15:50:00,66.81,66.88,66.78,66.88,23300.0,38.8352,38.8759,38.8178,38.8759,23300.0
2006-06-14 15:55:00,66.89,66.94,66.86,66.89,30700.0,38.8818,38.9108,38.8643,38.8818,30700.0
2006-06-15 09:30:00,67.63,67.71,67.2,67.4,23000.0,39.3119,39.3584,39.0619,39.1782,23000.0
2006-06-15 09:35:00,67.4,67.52,67.39,67.47,33800.0,39.1782,39.248,39.1724,39.2189,33800.0
2006-06-15 09:40:00,67.5,67.76,67.48,67.7,50300.0,39.2363,39.3875,39.2247,39.3526,50300.0
2006-06-15 09:45:00,67.7,67.71,67.52,67.71,29300.0,39.3526,39.3584,39.248,39.3584,29300.0
2006-06-15 09:50:00,67.68,67.69,67.48,67.57,35100.0,39.341,39.3468,39.2247,39.277,35100.0
2006-06-15 09:55:00,67.56,67.57,67.42,67.53,18400.0,39.2712,39.277,39.1898,39.2538,18400.0
2006-06-15 10:00:00,67.53,67.6,67.31,67.36,45800.0,39.2538,39.2945,39.1259,39.155,45800.0
2006-06-15 10:05:00,67.35,67.41,67.32,67.33,15100.0,39.1491,39.184,39.1317,39.1375,15100.0
2006-06-15 10:10:00,67.34,67.47,67.31,67.4,17000.0,39.1433,39.2189,39.1259,39.1782,17000.0
2006-06-15 10:15:00,67.42,67.55,67.41,67.53,25300.0,39.1898,39.2654,39.184,39.2538,25300.0
2006-06-15 10:20:00,67.51,67.51,67.41,67.45,17400.0,39.2421,39.2421,39.184,39.2073,17400.0
2006-06-15 10:25:00,67.48,67.57,67.47,67.53,18800.0,39.2247,39.277,39.2189,39.2538,18800.0
2006-06-15 10:30:00,67.54,67.64,67.5,67.62,19000.0,39.2596,39.3177,39.2363,39.3061,19000.0
2006-06-15 10:35:00,67.67,67.78,67.66,67.72,18600.0,39.3351,39.3991,39.3293,39.3642,18600.0
2006-06-15 10:40:00,67.73,67.97,67.73,67.95,20900.0,39.37,39.5095,39.37,39.4979,20900.0
2006-06-15 10:45:00,67.95,68.13,67.93,68.1,35300.0,39.4979,39.6025,39.4863,39.5851,35300.0
2006-06-15 10:50:00,68.09,68.17,68.03,68.13,30600.0,39.5793,39.6258,39.5444,39.6025,30600.0
2006-06-15 10:55:00,68.13,68.13,68.03,68.04,16600.0,39.6025,39.6025,39.5444,39.5502,16600.0
2006-06-15 11:00:00,68.05,68.12,68.04,68.11,18400.0,39.556,39.5967,39.5502,39.5909,18400.0
2006-06-15 11:05:00,68.11,68.12,68.06,68.08,13000.0,39.5909,39.5967,39.5618,39.5735,13000.0
2006-06-15 11:10:00,68.08,68.14,68.07,68.11,12200.0,39.5735,39.6083,39.5677,39.5909,12200.0
2006-06-15 11:15:00,68.09,68.17,68.09,68.17,16000.0,39.5793,39.6258,39.5793,39.6258,16000.0
2006-06-15 11:20:00,68.17,68.24,68.16,68.23,24600.0,39.6258,39.6665,39.62,39.6607,24600.0
2006-06-15 11:25:00,68.24,68.24,68.2,68.23,19600.0,39.6665,39.6665,39.6432,39.6607,19600.0
2006-06-15 11:30:00,68.24,68.36,68.24,68.35,31300.0,39.6665,39.7362,39.6665,39.7304,31300.0
2006-06-15 11:35:00,68.36,68.38,68.34,68.34,22700.0,39.7362,39.7479,39.7246,39.7246,22700.0
2006-06-15 11:40:00,68.34,68.35,68.29,68.29,26100.0,39.7246,39.7304,39.6955,39.6955,26100.0
2006-06-15 11:45:00,68.3,68.32,68.29,68.31,19300.0,39.7014,39.713,39.6955,39.7072,19300.0
2006-06-15 11:50:00,68.32,68.39,68.32,68.37,27100.0,39.713,39.7537,39.713,39.742,27100.0
2006-06-15 11:55:00,68.36,68.47,68.36,68.45,21200.0,39.7362,39.8002,39.7362,39.7885,21200.0
2006-06-15 12:00:00,68.45,68.45,68.4,68.44,10500.0,39.7885,39.7885,39.7595,39.7827,10500.0
2006-06-15 12:05:00,68.44,68.53,68.43,68.5,16800.0,39.7827,39.835,39.7769,39.8176,16800.0
2006-06-15 12:10:00,68.49,68.54,68.49,68.54,19800.0,39.8118,39.8409,39.8118,39.8409,19800.0
2006-06-15 12:15:00,68.54,68.59,68.5,68.59,25200.0,39.8409,39.8699,39.8176,39.8699,25200.0
2006-06-15 12:20:00,68.57,68.61,68.53,68.59,9200.0,39.8583,39.8816,39.835,39.8699,9200.0
2006-06-15 12:25:00,68.57,68.62,68.57,68.62,8900.0,39.8583,39.8874,39.8583,39.8874,8900.0
2006-06-15 12:30:00,68.62,68.66,68.59,68.66,14800.0,39.8874,39.9106,39.8699,39.9106,14800.0
2006-06-15 12:35:00,68.65,68.66,68.48,68.66,29700.0,39.9048,39.9106,39.806,39.9106,29700.0
2006-06-15 12:40:00,68.69,68.72,68.68,68.72,20700.0,39.9281,39.9455,39.9222,39.9455,20700.0
2006-06-15 12:45:00,68.72,68.74,68.69,68.71,11200.0,39.9455,39.9571,39.9281,39.9397,11200.0
2006-06-15 12:50:00,68.71,68.75,68.68,68.68,16000.0,39.9397,39.9629,39.9222,39.9222,16000.0
2006-06-15 12:55:00,68.68,68.68,68.63,68.64,13200.0,39.9222,39.9222,39.8932,39.899,13200.0
2006-06-15 13:00:00,68.65,68.65,68.59,68.62,19500.0,39.9048,39.9048,39.8699,39.8874,19500.0
2006-06-15 13:05:00,68.63,68.63,68.54,68.56,11800.0,39.8932,39.8932,39.8409,39.8525,11800.0
2006-06-15 13:10:00,68.57,68.65,68.57,68.6,8600.0,39.8583,39.9048,39.8583,39.8757,8600.0
2006-06-15 13:15:00,68.6,68.61,68.58,68.58,6900.0,39.8757,39.8816,39.8641,39.8641,6900.0
2006-06-15 13:20:00,68.57,68.58,68.55,68.57,12600.0,39.8583,39.8641,39.8467,39.8583,12600.0
2006-06-15 13:25:00,68.57,68.62,68.55,68.62,10300.0,39.8583,39.8874,39.8467,39.8874,10300.0
2006-06-15 13:30:00,68.62,68.62,68.5,68.57,16400.0,39.8874,39.8874,39.8176,39.8583,16400.0
2006-06-15 13:35:00,68.58,68.58,68.54,68.56,8200.0,39.8641,39.8641,39.8409,39.8525,8200.0
2006-06-15 13:40:00,68.56,68.68,68.54,68.66,15400.0,39.8525,39.9222,39.8409,39.9106,15400.0
2006-06-15 13:45:00,68.65,68.79,68.57,68.74,33800.0,39.9048,39.9862,39.8583,39.9571,33800.0
2006-06-15 13:50:00,68.74,68.74,68.6,68.61,14100.0,39.9571,39.9571,39.8757,39.8816,14100.0
2006-06-15 13:55:00,68.6,68.63,68.58,68.62,21100.0,39.8757,39.8932,39.8641,39.8874,21100.0
2006-06-15 14:00:00,68.64,68.82,68.64,68.77,14000.0,39.899,40.0036,39.899,39.9746,14000.0
2006-06-15 14:05:00,68.77,68.87,68.77,68.82,13800.0,39.9746,40.0327,39.9746,40.0036,13800.0
2006-06-15 14:10:00,68.83,68.99,68.83,68.98,8500.0,40.0094,40.1024,40.0094,40.0966,8500.0
2006-06-15 14:15:00,68.97,69.11,68.94,69.07,23700.0,40.0908,40.1722,40.0734,40.1489,23700.0
2006-06-15 14:20:00,69.07,69.15,69.04,69.11,19200.0,40.1489,40.1954,40.1315,40.1722,19200.0
2006-06-15 14:25:00,69.1,69.11,69.03,69.07,12400.0,40.1664,40.1722,40.1257,40.1489,12400.0
2006-06-15 14:30:00,69.08,69.13,69.04,69.09,11700.0,40.1548,40.1838,40.1315,40.1606,11700.0
2006-06-15 14:35:00,69.09,69.23,69.01,69.23,16700.0,40.1606,40.2419,40.1141,40.2419,16700.0
2006-06-15 14:40:00,69.23,69.37,69.2,69.26,35000.0,40.2419,40.3233,40.2245,40.2594,35000.0
2006-06-15 14:45:00,69.26,69.34,69.17,69.21,29800.0,40.2594,40.3059,40.2071,40.2303,29800.0
2006-06-15 14:50:00,69.2,69.25,69.18,69.24,11200.0,40.2245,40.2536,40.2129,40.2478,11200.0
2006-06-15 14:55:00,69.22,69.22,69.14,69.18,19300.0,40.2361,40.2361,40.1896,40.2129,19300.0
2006-06-15 15:00:00,69.18,69.18,69.06,69.07,16500.0,40.2129,40.2129,40.1431,40.1489,16500.0
2006-06-15 15:05:00,69.07,69.12,69.04,69.09,20800.0,40.1489,40.178,40.1315,40.1606,20800.0
2006-06-15 15:10:00,69.08,69.12,69.03,69.12,9200.0,40.1548,40.178,40.1257,40.178,9200.0
2006-06-15 15:15:00,69.13,69.24,69.13,69.18,19800.0,40.1838,40.2478,40.1838,40.2129,19800.0
2006-06-15 15:20:00,69.18,69.24,69.15,69.17,21200.0,40.2129,40.2478,40.1954,40.2071,21200.0
2006-06-15 15:25:00,69.16,69.21,69.13,69.15,19000.0,40.2013,40.2303,40.1838,40.1954,19000.0
2006-06-15 15:30:00,69.13,69.26,69.12,69.19,20800.0,40.1838,40.2594,40.178,40.2187,20800.0
2006-06-15 15:35:00,69.2,69.29,69.16,69.25,22500.0,40.2245,40.2768,40.2013,40.2536,22500.0
2006-06-15 15:40:00,69.25,69.49,69.25,69.42,34300.0,40.2536,40.3931,40.2536,40.3524,34300.0
2006-06-15 15:45:00,69.45,69.53,69.4,69.52,43800.0,40.3698,40.4163,40.3408,40.4105,43800.0
2006-06-15 15:50:00,69.5,69.52,69.47,69.5,52100.0,40.3989,40.4105,40.3814,40.3989,52100.0
2006-06-15 15:55:00,69.49,69.56,69.44,69.45,92200.0,40.3931,40.4338,40.364,40.3698,92200.0
2006-06-16 09:30:00,69.4,69.56,69.4,69.56,233600.0,40.3408,40.4338,40.3408,40.4338,233600.0
2006-06-16 09:35:00,69.56,69.56,69.42,69.51,11600.0,40.4338,40.4338,40.3524,40.4047,11600.0
2006-06-16 09:40:00,69.5,69.63,69.44,69.56,22100.0,40.3989,40.4745,40.364,40.4338,22100.0
2006-06-16 09:45:00,69.52,69.61,69.37,69.61,17600.0,40.4105,40.4628,40.3233,40.4628,17600.0
2006-06-16 09:50:00,69.61,69.72,69.5,69.5,18800.0,40.4628,40.5268,40.3989,40.3989,18800.0
2006-06-16 09:55:00,69.5,69.67,69.34,69.65,11400.0,40.3989,40.4977,40.3059,40.4861,11400.0
2006-06-16 10:00:00,69.62,69.66,69.43,69.44,13900.0,40.4686,40.4919,40.3582,40.364,13900.0
2006-06-16 10:05:00,69.45,69.48,69.34,69.37,14300.0,40.3698,40.3873,40.3059,40.3233,14300.0
2006-06-16 10:10:00,69.36,69.42,69.24,69.29,15300.0,40.3175,40.3524,40.2478,40.2768,15300.0
2006-06-16 10:15:00,69.3,69.39,69.1,69.13,25600.0,40.2826,40.3349,40.1664,40.1838,25600.0
2006-06-16 10:20:00,69.13,69.24,69.06,69.18,28200.0,40.1838,40.2478,40.1431,40.2129,28200.0
2006-06-16 10:25:00,69.19,69.28,69.12,69.12,34100.0,40.2187,40.271,40.178,40.178,34100.0
2006-06-16 10:30:00,69.13,69.34,69.12,69.31,19500.0,40.1838,40.3059,40.178,40.2884,19500.0
2006-06-16 10:35:00,69.32,69.34,69.24,69.29,19500.0,40.2943,40.3059,40.2478,40.2768,19500.0
2006-06-16 10:40:00,69.28,69.36,69.23,69.31,20200.0,40.271,40.3175,40.2419,40.2884,20200.0
2006-06-16 10:45:00,69.31,69.32,69.26,69.3,28700.0,40.2884,40.2943,40.2594,40.2826,28700.0
2006-06-16 10:50:00,69.31,69.32,69.18,69.18,40300.0,40.2884,40.2943,40.2129,40.2129,40300.0
2006-06-16 10:55:00,69.22,69.3,69.12,69.21,22300.0,40.2361,40.2826,40.178,40.2303,22300.0
2006-06-16 11:00:00,69.19,69.24,69.18,69.22,8800.0,40.2187,40.2478,40.2129,40.2361,8800.0
2006-06-16 11:05:00,69.23,69.39,69.23,69.3,24400.0,40.2419,40.3349,40.2419,40.2826,24400.0
2006-06-16 11:10:00,69.3,69.3,69.25,69.25,32500.0,40.2826,40.2826,40.2536,40.2536,32500.0
2006-06-16 11:15:00,69.25,69.3,69.24,69.27,31700.0,40.2536,40.2826,40.2478,40.2652,31700.0
2006-06-16 11:20:00,69.27,69.28,69.23,69.26,24000.0,40.2652,40.271,40.2419,40.2594,24000.0
2006-06-16 11:25:00,69.25,69.28,69.23,69.24,16300.0,40.2536,40.271,40.2419,40.2478,16300.0
2006-06-16 11:30:00,69.24,69.27,69.15,69.15,15400.0,40.2478,40.2652,40.1954,40.1954,15400.0
2006-06-16 11:35:00,69.18,69.26,69.16,69.26,8000.0,40.2129,40.2594,40.2013,40.2594,8000.0
2006-06-16 11:40:00,69.24,69.24,69.18,69.18,10700.0,40.2478,40.2478,40.2129,40.2129,10700.0
2006-06-16 11:45:00,69.19,69.24,69.15,69.17,12300.0,40.2187,40.2478,40.1954,40.2071,12300.0
2006-06-16 11:50:00,69.17,69.22,69.16,69.18,5100.0,40.2071,40.2361,40.2013,40.2129,5100.0
2006-06-16 11:55:00,69.16,69.22,69.15,69.19,14000.0,40.2013,40.2361,40.1954,40.2187,14000.0
2006-06-16 12:00:00,69.18,69.25,69.18,69.23,8600.0,40.2129,40.2536,40.2129,40.2419,8600.0
2006-06-16 12:05:00,69.22,69.24,69.22,69.24,4800.0,40.2361,40.2478,40.2361,40.2478,4800.0
2006-06-16 12:10:00,69.25,69.25,69.13,69.14,10600.0,40.2536,40.2536,40.1838,40.1896,10600.0
2006-06-16 12:15:00,69.13,69.17,69.12,69.14,15600.0,40.1838,40.2071,40.178,40.1896,15600.0
2006-06-16 12:20:00,69.16,69.16,69.12,69.13,12900.0,40.2013,40.2013,40.178,40.1838,12900.0
2006-06-16 12:25:00,69.12,69.16,69.11,69.14,18900.0,40.178,40.2013,40.1722,40.1896,18900.0
2006-06-16 12:30:00,69.18,69.18,69.1,69.1,16100.0,40.2129,40.2129,40.1664,40.1664,16100.0
2006-06-16 12:35:00,69.1,69.12,69.03,69.04,22300.0,40.1664,40.178,40.1257,40.1315,22300.0
2006-06-16 12:40:00,69.04,69.06,68.99,68.99,19600.0,40.1315,40.1431,40.1024,40.1024,19600.0
2006-06-16 12:45:00,69.0,69.0,68.93,68.93,18800.0,40.1082,40.1082,40.0676,40.0676,18800.0
2006-06-16 12:50:00,68.94,69.0,68.94,68.99,11900.0,40.0734,40.1082,40.0734,40.1024,11900.0
2006-06-16 12:55:00,68.97,68.98,68.92,68.94,18600.0,40.0908,40.0966,40.0617,40.0734,18600.0
2006-06-16 13:00:00,68.94,69.0,68.93,69.0,12500.0,40.0734,40.1082,40.0676,40.1082,12500.0
2006-06-16 13:05:00,68.99,69.0,68.92,68.92,11500.0,40.1024,40.1082,40.0617,40.0617,11500.0
2006-06-16 13:10:00,68.96,68.97,68.94,68.94,6700.0,40.085,40.0908,40.0734,40.0734,6700.0
2006-06-16 13:15:00,68.94,68.98,68.94,68.94,11600.0,40.0734,40.0966,40.0734,40.0734,11600.0
2006-06-16 13:20:00,68.94,68.98,68.94,68.96,6100.0,40.0734,40.0966,40.0734,40.085,6100.0
2006-06-16 13:25:00,68.97,69.09,68.97,69.02,9100.0,40.0908,40.1606,40.0908,40.1199,9100.0
2006-06-16 13:30:00,69.0,69.0,68.93,68.96,8400.0,40.1082,40.1082,40.0676,40.085,8400.0
2006-06-16 13:35:00,68.97,68.98,68.95,68.95,3400.0,40.0908,40.0966,40.0792,40.0792,3400.0
2006-06-16 13:40:00,68.94,69.0,68.93,69.0,18400.0,40.0734,40.1082,40.0676,40.1082,18400.0
2006-06-16 13:45:00,68.97,69.04,68.97,69.01,5700.0,40.0908,40.1315,40.0908,40.1141,5700.0
2006-06-16 13:50:00,69.0,69.07,69.0,69.03,7700.0,40.1082,40.1489,40.1082,40.1257,7700.0
2006-06-16 13:55:00,69.02,69.08,69.02,69.05,5300.0,40.1199,40.1548,40.1199,40.1373,5300.0
2006-06-16 14:00:00,69.08,69.14,69.07,69.07,9400.0,40.1548,40.1896,40.1489,40.1489,9400.0
2006-06-16 14:05:00,69.09,69.11,69.0,69.03,60200.0,40.1606,40.1722,40.1082,40.1257,60200.0
2006-06-16 14:10:00,69.03,69.06,69.02,69.03,11300.0,40.1257,40.1431,40.1199,40.1257,11300.0
2006-06-16 14:15:00,69.02,69.16,69.02,69.05,44900.0,40.1199,40.2013,40.1199,40.1373,44900.0
2006-06-16 14:20:00,69.05,69.11,69.04,69.04,19700.0,40.1373,40.1722,40.1315,40.1315,19700.0
2006-06-16 14:25:00,69.05,69.06,69.0,69.03,13200.0,40.1373,40.1431,40.1082,40.1257,13200.0
2006-06-16 14:30:00,69.03,69.12,69.02,69.1,10900.0,40.1257,40.178,40.1199,40.1664,10900.0
2006-06-16 14:35:00,69.1,69.18,69.05,69.11,18800.0,40.1664,40.2129,40.1373,40.1722,18800.0
2006-06-16 14:40:00,69.11,69.13,69.06,69.06,10900.0,40.1722,40.1838,40.1431,40.1431,10900.0
2006-06-16 14:45:00,69.06,69.15,69.06,69.15,13400.0,40.1431,40.1954,40.1431,40.1954,13400.0
2006-06-16 14:50:00,69.14,69.14,69.1,69.12,7700.0,40.1896,40.1896,40.1664,40.178,7700.0
2006-06-16 14:55:00,69.11,69.24,69.11,69.24,12700.0,40.1722,40.2478,40.1722,40.2478,12700.0
2006-06-16 15:00:00,69.23,69.32,69.21,69.32,23700.0,40.2419,40.2943,40.2303,40.2943,23700.0
2006-06-16 15:05:00,69.32,69.33,69.22,69.31,26300.0,40.2943,40.3001,40.2361,40.2884,26300.0
2006-06-16 15:10:00,69.31,69.37,69.3,69.35,23000.0,40.2884,40.3233,40.2826,40.3117,23000.0
2006-06-16 15:15:00,69.37,69.41,69.34,69.4,16000.0,40.3233,40.3466,40.3059,40.3408,16000.0
2006-06-16 15:20:00,69.41,69.42,69.35,69.39,15500.0,40.3466,40.3524,40.3117,40.3349,15500.0
2006-06-16 15:25:00,69.42,69.46,69.37,69.39,15200.0,40.3524,40.3756,40.3233,40.3349,15200.0
2006-06-16 15:30:00,69.39,69.5,69.36,69.47,19700.0,40.3349,40.3989,40.3175,40.3814,19700.0
2006-06-16 15:35:00,69.45,69.45,69.27,69.31,20400.0,40.3698,40.3698,40.2652,40.2884,20400.0
2006-06-16 15:40:00,69.31,69.39,69.31,69.31,19300.0,40.2884,40.3349,40.2884,40.2884,19300.0
2006-06-16 15:45:00,69.31,69.31,69.14,69.14,15600.0,40.2884,40.2884,40.1896,40.1896,15600.0
2006-06-16 15:50:00,69.13,69.17,69.13,69.16,34800.0,40.1838,40.2071,40.1838,40.2013,34800.0
2006-06-16 15:55:00,69.16,69.26,69.13,69.25,81100.0,40.2013,40.2594,40.1838,40.2536,81100.0
2006-06-19 09:30:00,69.58,69.63,69.55,69.59,26500.0,40.4454,40.4745,40.428,40.4512,26500.0
2006-06-19 09:35:00,69.59,69.71,69.55,69.63,13700.0,40.4512,40.521,40.428,40.4745,13700.0
2006-06-19 09:40:00,69.63,69.63,69.43,69.43,6800.0,40.4745,40.4745,40.3582,40.3582,6800.0
2006-06-19 09:45:00,69.44,69.5,69.38,69.5,17300.0,40.364,40.3989,40.3291,40.3989,17300.0
2006-06-19 09:50:00,69.53,69.56,69.35,69.43,12700.0,40.4163,40.4338,40.3117,40.3582,12700.0
2006-06-19 09:55:00,69.48,69.48,69.19,69.34,15100.0,40.3873,40.3873,40.2187,40.3059,15100.0
2006-06-19 10:00:00,69.31,69.31,69.13,69.2,13800.0,40.2884,40.2884,40.1838,40.2245,13800.0
2006-06-19 10:05:00,69.2,69.22,69.04,69.1,24400.0,40.2245,40.2361,40.1315,40.1664,24400.0
2006-06-19 10:10:00,69.12,69.15,68.93,69.09,8800.0,40.178,40.1954,40.0676,40.1606,8800.0
2006-06-19 10:15:00,69.05,69.09,68.98,69.05,13300.0,40.1373,40.1606,40.0966,40.1373,13300.0
2006-06-19 10:20:00,69.01,69.03,68.98,68.99,8400.0,40.1141,40.1257,40.0966,40.1024,8400.0
2006-06-19 10:25:00,68.99,69.14,68.98,69.11,13300.0,40.1024,40.1896,40.0966,40.1722,13300.0
2006-06-19 10:30:00,69.11,69.21,69.08,69.11,15500.0,40.1722,40.2303,40.1548,40.1722,15500.0
2006-06-19 10:35:00,69.07,69.09,68.98,69.05,14600.0,40.1489,40.1606,40.0966,40.1373,14600.0
2006-06-19 10:40:00,69.03,69.11,69.03,69.11,8500.0,40.1257,40.1722,40.1257,40.1722,8500.0
2006-06-19 10:45:00,69.12,69.18,69.1,69.11,9600.0,40.178,40.2129,40.1664,40.1722,9600.0
2006-06-19 10:50:00,69.08,69.28,69.08,69.28,12300.0,40.1548,40.271,40.1548,40.271,12300.0
2006-06-19 10:55:00,69.28,69.35,69.24,69.31,12500.0,40.271,40.3117,40.2478,40.2884,12500.0
2006-06-19 11:00:00,69.3,69.32,69.23,69.3,7400.0,40.2826,40.2943,40.2419,40.2826,7400.0
2006-06-19 11:05:00,69.3,69.3,69.18,69.23,14600.0,40.2826,40.2826,40.2129,40.2419,14600.0
2006-06-19 11:10:00,69.28,69.32,69.27,69.31,7500.0,40.271,40.2943,40.2652,40.2884,7500.0
2006-06-19 11:15:00,69.3,69.36,69.21,69.36,7300.0,40.2826,40.3175,40.2303,40.3175,7300.0
2006-06-19 11:20:00,69.35,69.38,69.29,69.3,4900.0,40.3117,40.3291,40.2768,40.2826,4900.0
2006-06-19 11:25:00,69.26,69.29,69.2,69.22,11100.0,40.2594,40.2768,40.2245,40.2361,11100.0
2006-06-19 11:30:00,69.2,69.27,69.18,69.22,6600.0,40.2245,40.2652,40.2129,40.2361,6600.0
2006-06-19 11:35:00,69.21,69.25,69.18,69.25,8000.0,40.2303,40.2536,40.2129,40.2536,8000.0
2006-06-19 11:40:00,69.25,69.46,69.25,69.37,13500.0,40.2536,40.3756,40.2536,40.3233,13500.0
2006-06-19 11:45:00,69.37,69.37,69.28,69.28,12300.0,40.3233,40.3233,40.271,40.271,12300.0
2006-06-19 11:50:00,69.28,69.3,69.15,69.17,7500.0,40.271,40.2826,40.1954,40.2071,7500.0
2006-06-19 11:55:00,69.21,69.22,69.2,69.22,5800.0,40.2303,40.2361,40.2245,40.2361,5800.0
2006-06-19 12:00:00,69.2,69.24,69.18,69.19,7600.0,40.2245,40.2478,40.2129,40.2187,7600.0
2006-06-19 12:05:00,69.18,69.24,69.12,69.14,6300.0,40.2129,40.2478,40.178,40.1896,6300.0
2006-06-19 12:10:00,69.14,69.16,69.13,69.16,3700.0,40.1896,40.2013,40.1838,40.2013,3700.0
2006-06-19 12:15:00,69.15,69.16,69.07,69.08,8100.0,40.1954,40.2013,40.1489,40.1548,8100.0
2006-06-19 12:20:00,69.09,69.11,69.03,69.05,3100.0,40.1606,40.1722,40.1257,40.1373,3100.0
2006-06-19 12:25:00,69.03,69.06,68.97,69.01,6500.0,40.1257,40.1431,40.0908,40.1141,6500.0
2006-06-19 12:30:00,69.03,69.03,69.0,69.02,1800.0,40.1257,40.1257,40.1082,40.1199,1800.0
2006-06-19 12:35:00,69.02,69.02,68.93,68.94,5000.0,40.1199,40.1199,40.0676,40.0734,5000.0
2006-06-19 12:40:00,68.95,68.99,68.95,68.99,2500.0,40.0792,40.1024,40.0792,40.1024,2500.0
2006-06-19 12:45:00,68.98,68.98,68.95,68.95,700.0,40.0966,40.0966,40.0792,40.0792,700.0
2006-06-19 12:50:00,68.96,68.96,68.87,68.88,4100.0,40.085,40.085,40.0327,40.0385,4100.0
2006-06-19 12:55:00,68.88,68.92,68.85,68.87,7400.0,40.0385,40.0617,40.0211,40.0327,7400.0
2006-06-19 13:00:00,68.87,68.9,68.83,68.89,6800.0,40.0327,40.0501,40.0094,40.0443,6800.0
2006-06-19 13:05:00,68.87,68.93,68.83,68.91,8700.0,40.0327,40.0676,40.0094,40.0559,8700.0
2006-06-19 13:10:00,68.88,68.92,68.8,68.85,8700.0,40.0385,40.0617,39.992,40.0211,8700.0
2006-06-19 13:15:00,68.85,68.9,68.85,68.9,4800.0,40.0211,40.0501,40.0211,40.0501,4800.0
2006-06-19 13:20:00,68.88,68.9,68.81,68.81,8200.0,40.0385,40.0501,39.9978,39.9978,8200.0
2006-06-19 13:25:00,68.82,68.83,68.77,68.82,6000.0,40.0036,40.0094,39.9746,40.0036,6000.0
2006-06-19 13:30:00,68.81,68.82,68.76,68.77,7200.0,39.9978,40.0036,39.9687,39.9746,7200.0
2006-06-19 13:35:00,68.77,68.77,68.64,68.64,14200.0,39.9746,39.9746,39.899,39.899,14200.0
2006-06-19 13:40:00,68.63,68.66,68.52,68.57,10700.0,39.8932,39.9106,39.8292,39.8583,10700.0
2006-06-19 13:45:00,68.62,68.71,68.62,68.66,7900.0,39.8874,39.9397,39.8874,39.9106,7900.0
2006-06-19 13:50:00,68.67,68.69,68.56,68.59,7400.0,39.9164,39.9281,39.8525,39.8699,7400.0
2006-06-19 13:55:00,68.59,68.69,68.58,68.63,8000.0,39.8699,39.9281,39.8641,39.8932,8000.0
2006-06-19 14:00:00,68.64,68.69,68.59,68.68,7900.0,39.899,39.9281,39.8699,39.9222,7900.0
2006-06-19 14:05:00,68.68,68.74,68.68,68.73,4900.0,39.9222,39.9571,39.9222,39.9513,4900.0
2006-06-19 14:10:00,68.75,68.81,68.75,68.78,5300.0,39.9629,39.9978,39.9629,39.9804,5300.0
2006-06-19 14:15:00,68.78,68.79,68.7,68.7,8200.0,39.9804,39.9862,39.9339,39.9339,8200.0
2006-06-19 14:20:00,68.69,68.69,68.6,68.6,6800.0,39.9281,39.9281,39.8757,39.8757,6800.0
2006-06-19 14:25:00,68.6,68.69,68.56,68.69,10400.0,39.8757,39.9281,39.8525,39.9281,10400.0
2006-06-19 14:30:00,68.69,68.72,68.64,68.65,9300.0,39.9281,39.9455,39.899,39.9048,9300.0
2006-06-19 14:35:00,68.72,68.73,68.66,68.69,6300.0,39.9455,39.9513,39.9106,39.9281,6300.0
2006-06-19 14:40:00,68.7,68.71,68.57,68.57,9100.0,39.9339,39.9397,39.8583,39.8583,9100.0
2006-06-19 14:45:00,68.58,68.64,68.54,68.54,8400.0,39.8641,39.899,39.8409,39.8409,8400.0
2006-06-19 14:50:00,68.54,68.68,68.53,68.61,12200.0,39.8409,39.9222,39.835,39.8816,12200.0
2006-06-19 14:55:00,68.6,68.61,68.47,68.51,5100.0,39.8757,39.8816,39.8002,39.8234,5100.0
2006-06-19 15:00:00,68.51,68.65,68.48,68.62,10000.0,39.8234,39.9048,39.806,39.8874,10000.0
2006-06-19 15:05:00,68.66,68.69,68.64,68.65,8400.0,39.9106,39.9281,39.899,39.9048,8400.0
2006-06-19 15:10:00,68.66,68.72,68.64,68.65,8500.0,39.9106,39.9455,39.899,39.9048,8500.0
2006-06-19 15:15:00,68.65,68.75,68.62,68.75,4700.0,39.9048,39.9629,39.8874,39.9629,4700.0
2006-06-19 15:20:00,68.76,68.81,68.62,68.62,7800.0,39.9687,39.9978,39.8874,39.8874,7800.0
2006-06-19 15:25:00,68.63,68.87,68.63,68.81,9900.0,39.8932,40.0327,39.8932,39.9978,9900.0
2006-06-19 15:30:00,68.81,68.89,68.72,68.88,14500.0,39.9978,40.0443,39.9455,40.0385,14500.0
2006-06-19 15:35:00,68.87,68.95,68.86,68.91,13100.0,40.0327,40.0792,40.0269,40.0559,13100.0
2006-06-19 15:40:00,68.91,68.91,68.63,68.64,16500.0,40.0559,40.0559,39.8932,39.899,16500.0
2006-06-19 15:45:00,68.62,68.62,68.5,68.54,15600.0,39.8874,39.8874,39.8176,39.8409,15600.0
2006-06-19 15:50:00,68.54,68.67,68.54,68.64,14000.0,39.8409,39.9164,39.8409,39.899,14000.0
2006-06-19 15:55:00,68.64,68.66,68.58,68.58,27500.0,39.899,39.9106,39.8641,39.8641,27500.0
2006-06-20 09:30:00,68.61,68.77,68.61,68.66,18800.0,39.8816,39.9746,39.8816,39.9106,18800.0
2006-06-20 09:35:00,68.65,68.76,68.55,68.68,16000.0,39.9048,39.9687,39.8467,39.9222,16000.0
2006-06-20 09:40:00,68.65,68.74,68.48,68.59,14300.0,39.9048,39.9571,39.806,39.8699,14300.0
2006-06-20 09:45:00,68.64,68.81,68.32,68.7,65200.0,39.899,39.9978,39.713,39.9339,65200.0
2006-06-20 09:50:00,68.69,68.73,68.53,68.6,19800.0,39.9281,39.9513,39.835,39.8757,19800.0
2006-06-20 09:55:00,68.58,68.65,68.46,68.56,15100.0,39.8641,39.9048,39.7944,39.8525,15100.0
2006-06-20 10:00:00,68.55,68.69,68.51,68.59,14200.0,39.8467,39.9281,39.8234,39.8699,14200.0
2006-06-20 10:05:00,68.61,68.75,68.61,68.75,13400.0,39.8816,39.9629,39.8816,39.9629,13400.0
2006-06-20 10:10:00,68.73,68.73,68.58,68.7,9400.0,39.9513,39.9513,39.8641,39.9339,9400.0
2006-06-20 10:15:00,68.67,68.85,68.65,68.73,18700.0,39.9164,40.0211,39.9048,39.9513,18700.0
2006-06-20 10:20:00,68.73,68.84,68.6,68.64,10800.0,39.9513,40.0152,39.8757,39.899,10800.0
2006-06-20 10:25:00,68.61,68.66,68.5,68.62,13200.0,39.8816,39.9106,39.8176,39.8874,13200.0
2006-06-20 10:30:00,68.66,68.85,68.64,68.78,8800.0,39.9106,40.0211,39.899,39.9804,8800.0
2006-06-20 10:35:00,68.76,68.84,68.76,68.79,10600.0,39.9687,40.0152,39.9687,39.9862,10600.0
2006-06-20 10:40:00,68.78,68.81,68.67,68.67,6300.0,39.9804,39.9978,39.9164,39.9164,6300.0
2006-06-20 10:45:00,68.67,68.72,68.66,68.7,12900.0,39.9164,39.9455,39.9106,39.9339,12900.0
2006-06-20 10:50:00,68.7,68.75,68.64,68.75,30100.0,39.9339,39.9629,39.899,39.9629,30100.0
2006-06-20 10:55:00,68.73,68.77,68.67,68.68,9600.0,39.9513,39.9746,39.9164,39.9222,9600.0
2006-06-20 11:00:00,68.68,68.8,68.62,68.75,23100.0,39.9222,39.992,39.8874,39.9629,23100.0
2006-06-20 11:05:00,68.75,68.84,68.73,68.8,9000.0,39.9629,40.0152,39.9513,39.992,9000.0
2006-06-20 11:10:00,68.79,68.88,68.78,68.8,20400.0,39.9862,40.0385,39.9804,39.992,20400.0
2006-06-20 11:15:00,68.81,68.81,68.77,68.77,7700.0,39.9978,39.9978,39.9746,39.9746,7700.0
2006-06-20 11:20:00,68.78,68.82,68.76,68.78,14900.0,39.9804,40.0036,39.9687,39.9804,14900.0
2006-06-20 11:25:00,68.79,68.99,68.79,68.98,20600.0,39.9862,40.1024,39.9862,40.0966,20600.0
2006-06-20 11:30:00,68.94,68.95,68.85,68.87,14800.0,40.0734,40.0792,40.0211,40.0327,14800.0
2006-06-20 11:35:00,68.86,68.97,68.86,68.9,28700.0,40.0269,40.0908,40.0269,40.0501,28700.0
2006-06-20 11:40:00,68.93,68.94,68.88,68.91,15900.0,40.0676,40.0734,40.0385,40.0559,15900.0
2006-06-20 11:45:00,68.89,68.9,68.87,68.9,10800.0,40.0443,40.0501,40.0327,40.0501,10800.0
2006-06-20 11:50:00,68.9,68.9,68.84,68.84,36600.0,40.0501,40.0501,40.0152,40.0152,36600.0
2006-06-20 11:55:00,68.84,68.88,68.84,68.86,10400.0,40.0152,40.0385,40.0152,40.0269,10400.0
2006-06-20 12:00:00,68.86,68.87,68.83,68.85,12600.0,40.0269,40.0327,40.0094,40.0211,12600.0
2006-06-20 12:05:00,68.83,68.84,68.79,68.79,9700.0,40.0094,40.0152,39.9862,39.9862,9700.0
2006-06-20 12:10:00,68.8,68.82,68.79,68.82,8800.0,39.992,40.0036,39.9862,40.0036,8800.0
2006-06-20 12:15:00,68.84,68.84,68.79,68.79,10500.0,40.0152,40.0152,39.9862,39.9862,10500.0
2006-06-20 12:20:00,68.78,68.82,68.78,68.81,8700.0,39.9804,40.0036,39.9804,39.9978,8700.0
2006-06-20 12:25:00,68.8,68.81,68.77,68.8,6600.0,39.992,39.9978,39.9746,39.992,6600.0
2006-06-20 12:30:00,68.8,68.82,68.77,68.79,9900.0,39.992,40.0036,39.9746,39.9862,9900.0
2006-06-20 12:35:00,68.79,68.8,68.77,68.78,3600.0,39.9862,39.992,39.9746,39.9804,3600.0
2006-06-20 12:40:00,68.79,68.8,68.77,68.78,6700.0,39.9862,39.992,39.9746,39.9804,6700.0
2006-06-20 12:45:00,68.77,68.78,68.74,68.77,9000.0,39.9746,39.9804,39.9571,39.9746,9000.0
2006-06-20 12:50:00,68.75,68.76,68.67,68.7,9000.0,39.9629,39.9687,39.9164,39.9339,9000.0
2006-06-20 12:55:00,68.7,68.77,68.7,68.73,6600.0,39.9339,39.9746,39.9339,39.9513,6600.0
2006-06-20 13:00:00,68.73,68.77,68.72,68.77,5200.0,39.9513,39.9746,39.9455,39.9746,5200.0
2006-06-20 13:05:00,68.76,68.76,68.71,68.72,10500.0,39.9687,39.9687,39.9397,39.9455,10500.0
2006-06-20 13:10:00,68.71,68.72,68.71,68.71,2900.0,39.9397,39.9455,39.9397,39.9397,2900.0
2006-06-20 13:15:00,68.72,68.72,68.68,68.69,6900.0,39.9455,39.9455,39.9222,39.9281,6900.0
2006-06-20 13:20:00,68.7,68.7,68.66,68.68,6100.0,39.9339,39.9339,39.9106,39.9222,6100.0
2006-06-20 13:25:00,68.69,68.72,68.67,68.67,6500.0,39.9281,39.9455,39.9164,39.9164,6500.0
2006-06-20 13:30:00,68.67,68.67,68.54,68.59,16400.0,39.9164,39.9164,39.8409,39.8699,16400.0
2006-06-20 13:35:00,68.58,68.62,68.56,68.62,5600.0,39.8641,39.8874,39.8525,39.8874,5600.0
2006-06-20 13:40:00,68.6,68.8,68.6,68.79,11200.0,39.8757,39.992,39.8757,39.9862,11200.0
2006-06-20 13:45:00,68.8,68.81,68.71,68.72,8300.0,39.992,39.9978,39.9397,39.9455,8300.0
2006-06-20 13:50:00,68.72,68.72,68.71,68.71,2900.0,39.9455,39.9455,39.9397,39.9397,2900.0
2006-06-20 13:55:00,68.71,68.74,68.66,68.66,8400.0,39.9397,39.9571,39.9106,39.9106,8400.0
2006-06-20 14:00:00,68.66,68.7,68.63,68.64,18600.0,39.9106,39.9339,39.8932,39.899,18600.0
2006-06-20 14:05:00,68.61,68.66,68.61,68.66,5000.0,39.8816,39.9106,39.8816,39.9106,5000.0
2006-06-20 14:10:00,68.68,68.69,68.63,68.64,12100.0,39.9222,39.9281,39.8932,39.899,12100.0
2006-06-20 14:15:00,68.63,68.67,68.59,68.64,10300.0,39.8932,39.9164,39.8699,39.899,10300.0
2006-06-20 14:20:00,68.67,68.69,68.5,68.53,16300.0,39.9164,39.9281,39.8176,39.835,16300.0
2006-06-20 14:25:00,68.53,68.55,68.49,68.51,14200.0,39.835,39.8467,39.8118,39.8234,14200.0
2006-06-20 14:30:00,68.51,68.59,68.47,68.57,8700.0,39.8234,39.8699,39.8002,39.8583,8700.0
2006-06-20 14:35:00,68.57,68.7,68.56,68.67,9300.0,39.8583,39.9339,39.8525,39.9164,9300.0
2006-06-20 14:40:00,68.68,68.71,68.65,68.66,9500.0,39.9222,39.9397,39.9048,39.9106,9500.0
2006-06-20 14:45:00,68.66,68.73,68.65,68.73,7800.0,39.9106,39.9513,39.9048,39.9513,7800.0
2006-06-20 14:50:00,68.74,68.82,68.74,68.81,18700.0,39.9571,40.0036,39.9571,39.9978,18700.0
2006-06-20 14:55:00,68.82,68.82,68.68,68.71,13600.0,40.0036,40.0036,39.9222,39.9397,13600.0
2006-06-20 15:00:00,68.72,68.72,68.6,68.64,20200.0,39.9455,39.9455,39.8757,39.899,20200.0
2006-06-20 15:05:00,68.64,68.69,68.59,68.61,19900.0,39.899,39.9281,39.8699,39.8816,19900.0
2006-06-20 15:10:00,68.61,68.65,68.59,68.63,18100.0,39.8816,39.9048,39.8699,39.8932,18100.0
2006-06-20 15:15:00,68.63,68.7,68.58,68.69,15700.0,39.8932,39.9339,39.8641,39.9281,15700.0
2006-06-20 15:20:00,68.69,68.69,68.57,68.62,11800.0,39.9281,39.9281,39.8583,39.8874,11800.0
2006-06-20 15:25:00,68.62,68.69,68.57,68.57,11300.0,39.8874,39.9281,39.8583,39.8583,11300.0
2006-06-20 15:30:00,68.57,68.59,68.45,68.48,20900.0,39.8583,39.8699,39.7885,39.806,20900.0
2006-06-20 15:35:00,68.49,68.49,68.36,68.41,36600.0,39.8118,39.8118,39.7362,39.7653,36600.0
2006-06-20 15:40:00,68.41,68.45,68.38,68.44,25100.0,39.7653,39.7885,39.7479,39.7827,25100.0
2006-06-20 15:45:00,68.43,68.43,68.36,68.37,15100.0,39.7769,39.7769,39.7362,39.742,15100.0
2006-06-20 15:50:00,68.37,68.39,68.33,68.39,21700.0,39.742,39.7537,39.7188,39.7537,21700.0
2006-06-20 15:55:00,68.39,68.4,68.36,68.4,22900.0,39.7537,39.7595,39.7362,39.7595,22900.0
2006-06-21 09:30:00,68.33,68.52,68.33,68.46,14400.0,39.7188,39.8292,39.7188,39.7944,14400.0
2006-06-21 09:35:00,68.54,68.6,68.34,68.6,7900.0,39.8409,39.8757,39.7246,39.8757,7900.0
2006-06-21 09:40:00,68.5,68.88,68.42,68.88,18100.0,39.8176,40.0385,39.7711,40.0385,18100.0
2006-06-21 09:45:00,68.82,68.97,68.71,68.73,24700.0,40.0036,40.0908,39.9397,39.9513,24700.0
2006-06-21 09:50:00,68.73,68.91,68.71,68.88,16700.0,39.9513,40.0559,39.9397,40.0385,16700.0
2006-06-21 09:55:00,68.88,68.88,68.68,68.69,9200.0,40.0385,40.0385,39.9222,39.9281,9200.0
2006-06-21 10:00:00,68.68,68.85,68.64,68.74,13000.0,39.9222,40.0211,39.899,39.9571,13000.0
2006-06-21 10:05:00,68.73,68.76,68.6,68.62,9300.0,39.9513,39.9687,39.8757,39.8874,9300.0
2006-06-21 10:10:00,68.65,68.81,68.65,68.72,10300.0,39.9048,39.9978,39.9048,39.9455,10300.0
2006-06-21 10:15:00,68.72,68.79,68.71,68.73,6500.0,39.9455,39.9862,39.9397,39.9513,6500.0
2006-06-21 10:20:00,68.73,68.8,68.7,68.8,12700.0,39.9513,39.992,39.9339,39.992,12700.0
2006-06-21 10:25:00,68.79,68.85,68.71,68.8,7500.0,39.9862,40.0211,39.9397,39.992,7500.0
2006-06-21 10:30:00,68.79,69.0,68.79,68.86,17900.0,39.9862,40.1082,39.9862,40.0269,17900.0
2006-06-21 10:35:00,68.84,68.84,68.69,68.71,6800.0,40.0152,40.0152,39.9281,39.9397,6800.0
2006-06-21 10:40:00,68.71,68.73,68.65,68.65,12900.0,39.9397,39.9513,39.9048,39.9048,12900.0
2006-06-21 10:45:00,68.65,68.65,68.5,68.53,28700.0,39.9048,39.9048,39.8176,39.835,28700.0
2006-06-21 10:50:00,68.53,68.56,68.52,68.53,14400.0,39.835,39.8525,39.8292,39.835,14400.0
2006-06-21 10:55:00,68.51,68.55,68.5,68.52,11600.0,39.8234,39.8467,39.8176,39.8292,11600.0
2006-06-21 11:00:00,68.54,68.66,68.54,68.64,11400.0,39.8409,39.9106,39.8409,39.899,11400.0
2006-06-21 11:05:00,68.64,68.72,68.6,68.65,11900.0,39.899,39.9455,39.8757,39.9048,11900.0
2006-06-21 11:10:00,68.64,68.69,68.64,68.66,4200.0,39.899,39.9281,39.899,39.9106,4200.0
2006-06-21 11:15:00,68.67,68.73,68.67,68.73,6000.0,39.9164,39.9513,39.9164,39.9513,6000.0
2006-06-21 11:20:00,68.71,68.73,68.63,68.67,9400.0,39.9397,39.9513,39.8932,39.9164,9400.0
2006-06-21 11:25:00,68.67,68.76,68.67,68.71,10200.0,39.9164,39.9687,39.9164,39.9397,10200.0
2006-06-21 11:30:00,68.75,68.79,68.72,68.72,6600.0,39.9629,39.9862,39.9455,39.9455,6600.0
2006-06-21 11:35:00,68.71,68.79,68.71,68.74,14400.0,39.9397,39.9862,39.9397,39.9571,14400.0
2006-06-21 11:40:00,68.76,68.86,68.76,68.86,11900.0,39.9687,40.0269,39.9687,40.0269,11900.0
2006-06-21 11:45:00,68.92,68.92,68.84,68.85,7100.0,40.0617,40.0617,40.0152,40.0211,7100.0
2006-06-21 11:50:00,68.84,68.85,68.79,68.79,2400.0,40.0152,40.0211,39.9862,39.9862,2400.0
2006-06-21 11:55:00,68.81,68.85,68.8,68.81,3100.0,39.9978,40.0211,39.992,39.9978,3100.0
2006-06-21 12:00:00,68.85,68.91,68.83,68.85,9500.0,40.0211,40.0559,40.0094,40.0211,9500.0
2006-06-21 12:05:00,68.85,68.93,68.83,68.92,12000.0,40.0211,40.0676,40.0094,40.0617,12000.0
2006-06-21 12:10:00,68.92,68.92,68.86,68.86,4900.0,40.0617,40.0617,40.0269,40.0269,4900.0
2006-06-21 12:15:00,68.87,69.0,68.87,69.0,9900.0,40.0327,40.1082,40.0327,40.1082,9900.0
2006-06-21 12:20:00,69.0,69.04,68.87,68.88,10700.0,40.1082,40.1315,40.0327,40.0385,10700.0
2006-06-21 12:25:00,68.87,68.92,68.86,68.9,9000.0,40.0327,40.0617,40.0269,40.0501,9000.0
2006-06-21 12:30:00,68.93,68.96,68.84,68.85,12600.0,40.0676,40.085,40.0152,40.0211,12600.0
2006-06-21 12:35:00,68.85,68.85,68.83,68.85,8200.0,40.0211,40.0211,40.0094,40.0211,8200.0
2006-06-21 12:40:00,68.88,68.94,68.84,68.91,9300.0,40.0385,40.0734,40.0152,40.0559,9300.0
2006-06-21 12:45:00,68.92,68.96,68.88,68.96,7100.0,40.0617,40.085,40.0385,40.085,7100.0
2006-06-21 12:50:00,68.93,68.95,68.91,68.92,2800.0,40.0676,40.0792,40.0559,40.0617,2800.0
2006-06-21 12:55:00,68.92,68.95,68.86,68.92,7600.0,40.0617,40.0792,40.0269,40.0617,7600.0
2006-06-21 13:00:00,68.92,68.97,68.91,68.92,4700.0,40.0617,40.0908,40.0559,40.0617,4700.0
2006-06-21 13:05:00,68.92,68.94,68.85,68.93,5800.0,40.0617,40.0734,40.0211,40.0676,5800.0
2006-06-21 13:10:00,68.93,68.93,68.87,68.87,7000.0,40.0676,40.0676,40.0327,40.0327,7000.0
2006-06-21 13:15:00,68.91,68.91,68.82,68.82,6300.0,40.0559,40.0559,40.0036,40.0036,6300.0
2006-06-21 13:20:00,68.86,68.9,68.77,68.82,7600.0,40.0269,40.0501,39.9746,40.0036,7600.0
2006-06-21 13:25:00,68.82,68.83,68.74,68.74,5400.0,40.0036,40.0094,39.9571,39.9571,5400.0
2006-06-21 13:30:00,68.72,68.77,68.69,68.76,11200.0,39.9455,39.9746,39.9281,39.9687,11200.0
2006-06-21 13:35:00,68.76,68.77,68.71,68.76,11000.0,39.9687,39.9746,39.9397,39.9687,11000.0
2006-06-21 13:40:00,68.74,68.77,68.66,68.67,9900.0,39.9571,39.9746,39.9106,39.9164,9900.0
2006-06-21 13:45:00,68.68,68.76,68.68,68.75,2900.0,39.9222,39.9687,39.9222,39.9629,2900.0
2006-06-21 13:50:00,68.76,68.81,68.74,68.8,6000.0,39.9687,39.9978,39.9571,39.992,6000.0
2006-06-21 13:55:00,68.8,68.86,68.77,68.8,15000.0,39.992,40.0269,39.9746,39.992,15000.0
2006-06-21 14:00:00,68.78,68.84,68.75,68.82,5200.0,39.9804,40.0152,39.9629,40.0036,5200.0
2006-06-21 14:05:00,68.82,68.87,68.78,68.78,6300.0,40.0036,40.0327,39.9804,39.9804,6300.0
2006-06-21 14:10:00,68.77,68.79,68.73,68.78,6200.0,39.9746,39.9862,39.9513,39.9804,6200.0
2006-06-21 14:15:00,68.79,68.86,68.79,68.85,8500.0,39.9862,40.0269,39.9862,40.0211,8500.0
2006-06-21 14:20:00,68.86,68.89,68.86,68.88,2600.0,40.0269,40.0443,40.0269,40.0385,2600.0
2006-06-21 14:25:00,68.86,68.86,68.76,68.76,4400.0,40.0269,40.0269,39.9687,39.9687,4400.0
2006-06-21 14:30:00,68.76,68.79,68.72,68.79,5700.0,39.9687,39.9862,39.9455,39.9862,5700.0
2006-06-21 14:35:00,68.82,68.86,68.79,68.86,7200.0,40.0036,40.0269,39.9862,40.0269,7200.0
2006-06-21 14:40:00,68.86,68.9,68.83,68.86,8800.0,40.0269,40.0501,40.0094,40.0269,8800.0
2006-06-21 14:45:00,68.85,68.87,68.82,68.84,6100.0,40.0211,40.0327,40.0036,40.0152,6100.0
2006-06-21 14:50:00,68.83,68.83,68.76,68.79,10500.0,40.0094,40.0094,39.9687,39.9862,10500.0
2006-06-21 14:55:00,68.8,68.81,68.75,68.77,18200.0,39.992,39.9978,39.9629,39.9746,18200.0
2006-06-21 15:00:00,68.76,68.76,68.69,68.7,10900.0,39.9687,39.9687,39.9281,39.9339,10900.0
2006-06-21 15:05:00,68.67,68.78,68.67,68.77,10000.0,39.9164,39.9804,39.9164,39.9746,10000.0
2006-06-21 15:10:00,68.76,68.76,68.71,68.74,5400.0,39.9687,39.9687,39.9397,39.9571,5400.0
2006-06-21 15:15:00,68.74,68.76,68.71,68.72,12500.0,39.9571,39.9687,39.9397,39.9455,12500.0
2006-06-21 15:20:00,68.73,68.79,68.73,68.75,9000.0,39.9513,39.9862,39.9513,39.9629,9000.0
2006-06-21 15:25:00,68.75,68.76,68.73,68.75,3200.0,39.9629,39.9687,39.9513,39.9629,3200.0
2006-06-21 15:30:00,68.73,68.73,68.65,68.65,16300.0,39.9513,39.9513,39.9048,39.9048,16300.0
2006-06-21 15:35:00,68.67,68.7,68.57,68.7,17400.0,39.9164,39.9339,39.8583,39.9339,17400.0
2006-06-21 15:40:00,68.7,68.72,68.63,68.63,11800.0,39.9339,39.9455,39.8932,39.8932,11800.0
2006-06-21 15:45:00,68.61,68.62,68.53,68.56,9600.0,39.8816,39.8874,39.835,39.8525,9600.0
2006-06-21 15:50:00,68.59,68.64,68.56,68.57,8500.0,39.8699,39.899,39.8525,39.8583,8500.0
2006-06-21 15:55:00,68.59,68.59,68.52,68.54,24500.0,39.8699,39.8699,39.8292,39.8409,24500.0
2006-06-22 09:30:00,68.35,68.55,68.35,68.55,15500.0,39.7304,39.8467,39.7304,39.8467,15500.0
2006-06-22 09:35:00,68.54,68.54,68.23,68.32,13700.0,39.8409,39.8409,39.6607,39.713,13700.0
2006-06-22 09:40:00,68.32,68.45,68.23,68.43,15400.0,39.713,39.7885,39.6607,39.7769,15400.0
2006-06-22 09:45:00,68.44,68.49,68.39,68.45,15700.0,39.7827,39.8118,39.7537,39.7885,15700.0
2006-06-22 09:50:00,68.45,68.55,68.45,68.48,11100.0,39.7885,39.8467,39.7885,39.806,11100.0
2006-06-22 09:55:00,68.47,68.57,68.38,68.57,9900.0,39.8002,39.8583,39.7479,39.8583,9900.0
2006-06-22 10:00:00,68.58,68.59,68.44,68.51,9200.0,39.8641,39.8699,39.7827,39.8234,9200.0
2006-06-22 10:05:00,68.53,68.56,68.49,68.56,15900.0,39.835,39.8525,39.8118,39.8525,15900.0
2006-06-22 10:10:00,68.55,68.72,68.55,68.68,25800.0,39.8467,39.9455,39.8467,39.9222,25800.0
2006-06-22 10:15:00,68.67,68.67,68.49,68.59,15800.0,39.9164,39.9164,39.8118,39.8699,15800.0
2006-06-22 10:20:00,68.58,68.67,68.53,68.61,6600.0,39.8641,39.9164,39.835,39.8816,6600.0
2006-06-22 10:25:00,68.62,68.66,68.48,68.54,6000.0,39.8874,39.9106,39.806,39.8409,6000.0
2006-06-22 10:30:00,68.57,68.62,68.5,68.56,11800.0,39.8583,39.8874,39.8176,39.8525,11800.0
2006-06-22 10:35:00,68.58,68.58,68.36,68.36,17200.0,39.8641,39.8641,39.7362,39.7362,17200.0
2006-06-22 10:40:00,68.37,68.4,68.32,68.38,16500.0,39.742,39.7595,39.713,39.7479,16500.0
2006-06-22 10:45:00,68.39,68.39,68.31,68.32,7100.0,39.7537,39.7537,39.7072,39.713,7100.0
2006-06-22 10:50:00,68.32,68.38,68.32,68.36,5400.0,39.713,39.7479,39.713,39.7362,5400.0
2006-06-22 10:55:00,68.32,68.33,68.28,68.3,3000.0,39.713,39.7188,39.6897,39.7014,3000.0
2006-06-22 11:00:00,68.29,68.33,68.24,68.28,5600.0,39.6955,39.7188,39.6665,39.6897,5600.0
2006-06-22 11:05:00,68.27,68.33,68.27,68.33,2700.0,39.6839,39.7188,39.6839,39.7188,2700.0
2006-06-22 11:10:00,68.36,68.39,68.3,68.39,7100.0,39.7362,39.7537,39.7014,39.7537,7100.0
2006-06-22 11:15:00,68.37,68.43,68.35,68.41,2300.0,39.742,39.7769,39.7304,39.7653,2300.0
2006-06-22 11:20:00,68.42,68.47,68.42,68.46,4600.0,39.7711,39.8002,39.7711,39.7944,4600.0
2006-06-22 11:25:00,68.43,68.48,68.36,68.41,8300.0,39.7769,39.806,39.7362,39.7653,8300.0
2006-06-22 11:30:00,68.41,68.49,68.39,68.47,8600.0,39.7653,39.8118,39.7537,39.8002,8600.0
2006-06-22 11:35:00,68.46,68.56,68.46,68.55,4200.0,39.7944,39.8525,39.7944,39.8467,4200.0
2006-06-22 11:40:00,68.55,68.62,68.49,68.49,7700.0,39.8467,39.8874,39.8118,39.8118,7700.0
2006-06-22 11:45:00,68.51,68.59,68.51,68.55,3100.0,39.8234,39.8699,39.8234,39.8467,3100.0
2006-06-22 11:50:00,68.57,68.58,68.52,68.56,3500.0,39.8583,39.8641,39.8292,39.8525,3500.0
2006-06-22 11:55:00,68.58,68.59,68.56,68.56,3300.0,39.8641,39.8699,39.8525,39.8525,3300.0
2006-06-22 12:00:00,68.58,68.67,68.49,68.67,18500.0,39.8641,39.9164,39.8118,39.9164,18500.0
2006-06-22 12:05:00,68.66,68.72,68.66,68.67,4500.0,39.9106,39.9455,39.9106,39.9164,4500.0
2006-06-22 12:10:00,68.67,68.71,68.67,68.68,2400.0,39.9164,39.9397,39.9164,39.9222,2400.0
2006-06-22 12:15:00,68.68,68.7,68.67,68.7,2900.0,39.9222,39.9339,39.9164,39.9339,2900.0
2006-06-22 12:20:00,68.68,68.71,68.63,68.71,6000.0,39.9222,39.9397,39.8932,39.9397,6000.0
2006-06-22 12:25:00,68.71,68.73,68.57,68.61,7600.0,39.9397,39.9513,39.8583,39.8816,7600.0
2006-06-22 12:30:00,68.62,68.62,68.49,68.49,5100.0,39.8874,39.8874,39.8118,39.8118,5100.0
2006-06-22 12:35:00,68.49,68.58,68.49,68.54,4800.0,39.8118,39.8641,39.8118,39.8409,4800.0
2006-06-22 12:40:00,68.53,68.54,68.37,68.38,8900.0,39.835,39.8409,39.742,39.7479,8900.0
2006-06-22 12:45:00,68.39,68.39,68.26,68.29,8700.0,39.7537,39.7537,39.6781,39.6955,8700.0
2006-06-22 12:50:00,68.26,68.29,68.22,68.26,3900.0,39.6781,39.6955,39.6549,39.6781,3900.0
2006-06-22 12:55:00,68.27,68.42,68.24,68.4,6700.0,39.6839,39.7711,39.6665,39.7595,6700.0
2006-06-22 13:00:00,68.4,68.4,68.33,68.33,4300.0,39.7595,39.7595,39.7188,39.7188,4300.0
2006-06-22 13:05:00,68.34,68.4,68.34,68.34,4600.0,39.7246,39.7595,39.7246,39.7246,4600.0
2006-06-22 13:10:00,68.35,68.39,68.34,68.34,2900.0,39.7304,39.7537,39.7246,39.7246,2900.0
2006-06-22 13:15:00,68.34,68.34,68.28,68.33,2200.0,39.7246,39.7246,39.6897,39.7188,2200.0
2006-06-22 13:20:00,68.32,68.38,68.32,68.38,1800.0,39.713,39.7479,39.713,39.7479,1800.0
2006-06-22 13:25:00,68.37,68.39,68.34,68.37,2900.0,39.742,39.7537,39.7246,39.742,2900.0
2006-06-22 13:30:00,68.34,68.37,68.29,68.35,6800.0,39.7246,39.742,39.6955,39.7304,6800.0
2006-06-22 13:35:00,68.36,68.4,68.35,68.37,3700.0,39.7362,39.7595,39.7304,39.742,3700.0
2006-06-22 13:40:00,68.35,68.39,68.27,68.28,6800.0,39.7304,39.7537,39.6839,39.6897,6800.0
2006-06-22 13:45:00,68.29,68.37,68.25,68.36,6500.0,39.6955,39.742,39.6723,39.7362,6500.0
2006-06-22 13:50:00,68.35,68.42,68.33,68.42,16600.0,39.7304,39.7711,39.7188,39.7711,16600.0
2006-06-22 13:55:00,68.42,68.53,68.4,68.48,14400.0,39.7711,39.835,39.7595,39.806,14400.0
2006-06-22 14:00:00,68.47,68.5,68.41,68.41,6600.0,39.8002,39.8176,39.7653,39.7653,6600.0
2006-06-22 14:05:00,68.42,68.43,68.37,68.37,12100.0,39.7711,39.7769,39.742,39.742,12100.0
2006-06-22 14:10:00,68.37,68.43,68.37,68.43,7800.0,39.742,39.7769,39.742,39.7769,7800.0
2006-06-22 14:15:00,68.44,68.45,68.32,68.33,8400.0,39.7827,39.7885,39.713,39.7188,8400.0
2006-06-22 14:20:00,68.35,68.46,68.35,68.44,6200.0,39.7304,39.7944,39.7304,39.7827,6200.0
2006-06-22 14:25:00,68.46,68.5,68.44,68.46,9300.0,39.7944,39.8176,39.7827,39.7944,9300.0
2006-06-22 14:30:00,68.47,68.5,68.47,68.5,7200.0,39.8002,39.8176,39.8002,39.8176,7200.0
2006-06-22 14:35:00,68.48,68.55,68.48,68.5,9600.0,39.806,39.8467,39.806,39.8176,9600.0
2006-06-22 14:40:00,68.51,68.51,68.48,68.49,10700.0,39.8234,39.8234,39.806,39.8118,10700.0
2006-06-22 14:45:00,68.49,68.55,68.44,68.51,10000.0,39.8118,39.8467,39.7827,39.8234,10000.0
2006-06-22 14:50:00,68.52,68.54,68.48,68.5,7600.0,39.8292,39.8409,39.806,39.8176,7600.0
2006-06-22 14:55:00,68.5,68.57,68.26,68.53,7800.0,39.8176,39.8583,39.6781,39.835,7800.0
2006-06-22 15:00:00,68.55,68.55,68.52,68.52,7800.0,39.8467,39.8467,39.8292,39.8292,7800.0
2006-06-22 15:05:00,68.51,68.58,68.51,68.54,7400.0,39.8234,39.8641,39.8234,39.8409,7400.0
2006-06-22 15:10:00,68.56,68.69,68.56,68.65,11500.0,39.8525,39.9281,39.8525,39.9048,11500.0
2006-06-22 15:15:00,68.63,68.64,68.59,68.59,6600.0,39.8932,39.899,39.8699,39.8699,6600.0
2006-06-22 15:20:00,68.58,68.67,68.58,68.64,14400.0,39.8641,39.9164,39.8641,39.899,14400.0
2006-06-22 15:25:00,68.66,68.69,68.61,68.61,12800.0,39.9106,39.9281,39.8816,39.8816,12800.0
2006-06-22 15:30:00,68.65,68.72,68.6,68.6,14100.0,39.9048,39.9455,39.8757,39.8757,14100.0
2006-06-22 15:35:00,68.61,68.64,68.59,68.59,10600.0,39.8816,39.899,39.8699,39.8699,10600.0
2006-06-22 15:40:00,68.57,68.64,68.53,68.59,36800.0,39.8583,39.899,39.835,39.8699,36800.0
2006-06-22 15:45:00,68.59,68.66,68.59,68.66,14500.0,39.8699,39.9106,39.8699,39.9106,14500.0
2006-06-22 15:50:00,68.67,68.76,68.67,68.75,27200.0,39.9164,39.9687,39.9164,39.9629,27200.0
2006-06-22 15:55:00,68.76,68.76,68.69,68.71,30400.0,39.9687,39.9687,39.9281,39.9397,30400.0
2006-06-23 09:30:00,68.51,68.52,68.24,68.25,24300.0,39.8234,39.8292,39.6665,39.6723,24300.0
2006-06-23 09:35:00,68.25,68.25,67.93,67.94,11900.0,39.6723,39.6723,39.4863,39.4921,11900.0
2006-06-23 09:40:00,67.93,68.01,67.83,67.87,18200.0,39.4863,39.5328,39.4282,39.4514,18200.0
2006-06-23 09:45:00,67.86,67.86,67.54,67.76,16100.0,39.4456,39.4456,39.2596,39.3875,16100.0
2006-06-23 09:50:00,67.75,67.83,67.65,67.74,17400.0,39.3817,39.4282,39.3235,39.3758,17400.0
2006-06-23 09:55:00,67.74,67.87,67.66,67.78,25900.0,39.3758,39.4514,39.3293,39.3991,25900.0
2006-06-23 10:00:00,67.78,68.0,67.74,67.9,21200.0,39.3991,39.527,39.3758,39.4688,21200.0
2006-06-23 10:05:00,67.88,67.88,67.71,67.79,12500.0,39.4572,39.4572,39.3584,39.4049,12500.0
2006-06-23 10:10:00,67.79,67.93,67.79,67.87,14200.0,39.4049,39.4863,39.4049,39.4514,14200.0
2006-06-23 10:15:00,67.87,68.02,67.83,68.02,12300.0,39.4514,39.5386,39.4282,39.5386,12300.0
2006-06-23 10:20:00,68.01,68.06,67.96,68.01,15800.0,39.5328,39.5618,39.5037,39.5328,15800.0
2006-06-23 10:25:00,68.03,68.08,68.0,68.0,9700.0,39.5444,39.5735,39.527,39.527,9700.0
2006-06-23 10:30:00,68.01,68.11,68.01,68.06,10500.0,39.5328,39.5909,39.5328,39.5618,10500.0
2006-06-23 10:35:00,68.06,68.08,67.87,67.93,7000.0,39.5618,39.5735,39.4514,39.4863,7000.0
2006-06-23 10:40:00,67.91,67.94,67.78,67.92,9400.0,39.4747,39.4921,39.3991,39.4805,9400.0
2006-06-23 10:45:00,67.95,67.98,67.89,67.91,4500.0,39.4979,39.5153,39.463,39.4747,4500.0
2006-06-23 10:50:00,67.92,68.1,67.92,68.05,9200.0,39.4805,39.5851,39.4805,39.556,9200.0
2006-06-23 10:55:00,68.05,68.21,68.04,68.21,8100.0,39.556,39.649,39.5502,39.649,8100.0
2006-06-23 11:00:00,68.21,68.27,68.08,68.1,10400.0,39.649,39.6839,39.5735,39.5851,10400.0
2006-06-23 11:05:00,68.08,68.09,67.93,68.02,10300.0,39.5735,39.5793,39.4863,39.5386,10300.0
2006-06-23 11:10:00,67.99,67.99,67.93,67.95,4500.0,39.5212,39.5212,39.4863,39.4979,4500.0
2006-06-23 11:15:00,67.96,68.01,67.96,67.99,10800.0,39.5037,39.5328,39.5037,39.5212,10800.0
2006-06-23 11:20:00,67.99,68.09,67.98,68.03,16400.0,39.5212,39.5793,39.5153,39.5444,16400.0
2006-06-23 11:25:00,68.03,68.03,67.97,68.02,12300.0,39.5444,39.5444,39.5095,39.5386,12300.0
2006-06-23 11:30:00,68.01,68.01,67.97,68.0,7900.0,39.5328,39.5328,39.5095,39.527,7900.0
2006-06-23 11:35:00,68.0,68.08,68.0,68.0,8700.0,39.527,39.5735,39.527,39.527,8700.0
2006-06-23 11:40:00,68.01,68.09,68.01,68.09,9100.0,39.5328,39.5793,39.5328,39.5793,9100.0
2006-06-23 11:45:00,68.1,68.1,68.05,68.05,6400.0,39.5851,39.5851,39.556,39.556,6400.0
2006-06-23 11:50:00,68.07,68.1,68.07,68.07,4900.0,39.5677,39.5851,39.5677,39.5677,4900.0
2006-06-23 11:55:00,68.08,68.1,67.99,67.99,7700.0,39.5735,39.5851,39.5212,39.5212,7700.0
2006-06-23 12:00:00,68.0,68.1,68.0,68.1,13100.0,39.527,39.5851,39.527,39.5851,13100.0
2006-06-23 12:05:00,68.1,68.13,67.9,68.06,28700.0,39.5851,39.6025,39.4688,39.5618,28700.0
2006-06-23 12:10:00,68.1,68.2,68.09,68.2,4400.0,39.5851,39.6432,39.5793,39.6432,4400.0
2006-06-23 12:15:00,68.2,68.3,68.18,68.28,8300.0,39.6432,39.7014,39.6316,39.6897,8300.0
2006-06-23 12:20:00,68.29,68.4,68.26,68.4,10900.0,39.6955,39.7595,39.6781,39.7595,10900.0
2006-06-23 12:25:00,68.41,68.61,68.38,68.52,14600.0,39.7653,39.8816,39.7479,39.8292,14600.0
2006-06-23 12:30:00,68.55,68.6,68.54,68.54,5900.0,39.8467,39.8757,39.8409,39.8409,5900.0
2006-06-23 12:35:00,68.53,68.62,68.51,68.51,8700.0,39.835,39.8874,39.8234,39.8234,8700.0
2006-06-23 12:40:00,68.51,68.51,68.4,68.4,8800.0,39.8234,39.8234,39.7595,39.7595,8800.0
2006-06-23 12:45:00,68.39,68.41,68.31,68.31,6000.0,39.7537,39.7653,39.7072,39.7072,6000.0
2006-06-23 12:50:00,68.33,68.47,68.33,68.38,3700.0,39.7188,39.8002,39.7188,39.7479,3700.0
2006-06-23 12:55:00,68.36,68.36,68.26,68.31,5500.0,39.7362,39.7362,39.6781,39.7072,5500.0
2006-06-23 13:00:00,68.28,68.36,68.25,68.34,4400.0,39.6897,39.7362,39.6723,39.7246,4400.0
2006-06-23 13:05:00,68.34,68.36,68.31,68.32,3900.0,39.7246,39.7362,39.7072,39.713,3900.0
2006-06-23 13:10:00,68.32,68.39,68.32,68.35,6500.0,39.713,39.7537,39.713,39.7304,6500.0
2006-06-23 13:15:00,68.35,68.35,68.31,68.31,1600.0,39.7304,39.7304,39.7072,39.7072,1600.0
2006-06-23 13:20:00,68.32,68.37,68.32,68.36,4000.0,39.713,39.742,39.713,39.7362,4000.0
2006-06-23 13:25:00,68.36,68.38,68.35,68.35,8700.0,39.7362,39.7479,39.7304,39.7304,8700.0
2006-06-23 13:30:00,68.37,68.48,68.37,68.44,3300.0,39.742,39.806,39.742,39.7827,3300.0
2006-06-23 13:35:00,68.44,68.45,68.36,68.36,11700.0,39.7827,39.7885,39.7362,39.7362,11700.0
2006-06-23 13:40:00,68.38,68.46,68.38,68.41,7400.0,39.7479,39.7944,39.7479,39.7653,7400.0
2006-06-23 13:45:00,68.4,68.47,68.32,68.36,9000.0,39.7595,39.8002,39.713,39.7362,9000.0
2006-06-23 13:50:00,68.35,68.37,68.27,68.35,6000.0,39.7304,39.742,39.6839,39.7304,6000.0
2006-06-23 13:55:00,68.37,68.37,68.29,68.35,5200.0,39.742,39.742,39.6955,39.7304,5200.0
2006-06-23 14:00:00,68.3,68.33,68.17,68.18,4800.0,39.7014,39.7188,39.6258,39.6316,4800.0
2006-06-23 14:05:00,68.19,68.28,68.19,68.26,3900.0,39.6374,39.6897,39.6374,39.6781,3900.0
2006-06-23 14:10:00,68.27,68.3,68.22,68.3,3000.0,39.6839,39.7014,39.6549,39.7014,3000.0
2006-06-23 14:15:00,68.27,68.31,68.26,68.31,4400.0,39.6839,39.7072,39.6781,39.7072,4400.0
2006-06-23 14:20:00,68.33,68.33,68.28,68.3,4500.0,39.7188,39.7188,39.6897,39.7014,4500.0
2006-06-23 14:25:00,68.3,68.32,68.29,68.32,3200.0,39.7014,39.713,39.6955,39.713,3200.0
2006-06-23 14:30:00,68.34,68.41,68.34,68.38,5300.0,39.7246,39.7653,39.7246,39.7479,5300.0
2006-06-23 14:35:00,68.39,68.41,68.34,68.35,4300.0,39.7537,39.7653,39.7246,39.7304,4300.0
2006-06-23 14:40:00,68.33,68.35,68.32,68.33,6300.0,39.7188,39.7304,39.713,39.7188,6300.0
2006-06-23 14:45:00,68.32,68.34,68.25,68.27,10400.0,39.713,39.7246,39.6723,39.6839,10400.0
2006-06-23 14:50:00,68.26,68.31,68.25,68.31,5000.0,39.6781,39.7072,39.6723,39.7072,5000.0
2006-06-23 14:55:00,68.31,68.31,68.2,68.21,4000.0,39.7072,39.7072,39.6432,39.649,4000.0
2006-06-23 15:00:00,68.2,68.22,68.15,68.22,6300.0,39.6432,39.6549,39.6142,39.6549,6300.0
2006-06-23 15:05:00,68.2,68.23,68.2,68.23,2800.0,39.6432,39.6607,39.6432,39.6607,2800.0
2006-06-23 15:10:00,68.24,68.24,68.08,68.11,6300.0,39.6665,39.6665,39.5735,39.5909,6300.0
2006-06-23 15:15:00,68.11,68.12,68.09,68.11,6700.0,39.5909,39.5967,39.5793,39.5909,6700.0
2006-06-23 15:20:00,68.1,68.1,68.01,68.02,5800.0,39.5851,39.5851,39.5328,39.5386,5800.0
2006-06-23 15:25:00,68.02,68.16,68.01,68.13,12900.0,39.5386,39.62,39.5328,39.6025,12900.0
2006-06-23 15:30:00,68.09,68.14,68.08,68.13,6400.0,39.5793,39.6083,39.5735,39.6025,6400.0
2006-06-23 15:35:00,68.13,68.24,68.13,68.22,8300.0,39.6025,39.6665,39.6025,39.6549,8300.0
2006-06-23 15:40:00,68.22,68.25,68.15,68.24,8700.0,39.6549,39.6723,39.6142,39.6665,8700.0
2006-06-23 15:45:00,68.25,68.28,68.19,68.26,4400.0,39.6723,39.6897,39.6374,39.6781,4400.0
2006-06-23 15:50:00,68.27,68.27,68.14,68.16,9100.0,39.6839,39.6839,39.6083,39.62,9100.0
2006-06-23 15:55:00,68.15,68.18,68.1,68.14,15200.0,39.6142,39.6316,39.5851,39.6083,15200.0
2006-06-26 09:30:00,68.09,68.34,68.09,68.32,15000.0,39.5793,39.7246,39.5793,39.713,15000.0
2006-06-26 09:35:00,68.31,68.45,68.28,68.3,12900.0,39.7072,39.7885,39.6897,39.7014,12900.0
2006-06-26 09:40:00,68.31,68.37,68.27,68.31,9200.0,39.7072,39.742,39.6839,39.7072,9200.0
2006-06-26 09:45:00,68.35,68.43,68.32,68.37,7900.0,39.7304,39.7769,39.713,39.742,7900.0
2006-06-26 09:50:00,68.38,68.44,68.27,68.36,9400.0,39.7479,39.7827,39.6839,39.7362,9400.0
2006-06-26 09:55:00,68.36,68.4,68.31,68.4,6200.0,39.7362,39.7595,39.7072,39.7595,6200.0
2006-06-26 10:00:00,68.34,68.34,68.11,68.12,21500.0,39.7246,39.7246,39.5909,39.5967,21500.0
2006-06-26 10:05:00,68.14,68.21,68.12,68.17,13600.0,39.6083,39.649,39.5967,39.6258,13600.0
2006-06-26 10:10:00,68.17,68.2,68.12,68.2,10900.0,39.6258,39.6432,39.5967,39.6432,10900.0
2006-06-26 10:15:00,68.2,68.22,68.17,68.17,4800.0,39.6432,39.6549,39.6258,39.6258,4800.0
2006-06-26 10:20:00,68.18,68.27,68.18,68.27,9000.0,39.6316,39.6839,39.6316,39.6839,9000.0
2006-06-26 10:25:00,68.26,68.31,68.26,68.29,3700.0,39.6781,39.7072,39.6781,39.6955,3700.0
2006-06-26 10:30:00,68.28,68.35,68.25,68.32,7000.0,39.6897,39.7304,39.6723,39.713,7000.0
2006-06-26 10:35:00,68.29,68.29,68.22,68.28,5500.0,39.6955,39.6955,39.6549,39.6897,5500.0
2006-06-26 10:40:00,68.3,68.32,68.27,68.3,2900.0,39.7014,39.713,39.6839,39.7014,2900.0
2006-06-26 10:45:00,68.31,68.31,68.22,68.22,7700.0,39.7072,39.7072,39.6549,39.6549,7700.0
2006-06-26 10:50:00,68.21,68.23,68.18,68.23,6500.0,39.649,39.6607,39.6316,39.6607,6500.0
2006-06-26 10:55:00,68.26,68.29,68.23,68.26,7600.0,39.6781,39.6955,39.6607,39.6781,7600.0
2006-06-26 11:00:00,68.27,68.28,68.26,68.28,2100.0,39.6839,39.6897,39.6781,39.6897,2100.0
2006-06-26 11:05:00,68.27,68.35,68.24,68.35,6800.0,39.6839,39.7304,39.6665,39.7304,6800.0
2006-06-26 11:10:00,68.37,68.39,68.33,68.33,5400.0,39.742,39.7537,39.7188,39.7188,5400.0
2006-06-26 11:15:00,68.34,68.4,68.32,68.37,2200.0,39.7246,39.7595,39.713,39.742,2200.0
2006-06-26 11:20:00,68.38,68.4,68.33,68.33,4100.0,39.7479,39.7595,39.7188,39.7188,4100.0
2006-06-26 11:25:00,68.31,68.36,68.3,68.3,3200.0,39.7072,39.7362,39.7014,39.7014,3200.0
2006-06-26 11:30:00,68.31,68.34,68.31,68.31,1800.0,39.7072,39.7246,39.7072,39.7072,1800.0
2006-06-26 11:35:00,68.3,68.37,68.3,68.36,2900.0,39.7014,39.742,39.7014,39.7362,2900.0
2006-06-26 11:40:00,68.34,68.36,68.34,68.35,500.0,39.7246,39.7362,39.7246,39.7304,500.0
2006-06-26 11:45:00,68.35,68.35,68.32,68.32,3900.0,39.7304,39.7304,39.713,39.713,3900.0
2006-06-26 11:50:00,68.32,68.32,68.16,68.21,16100.0,39.713,39.713,39.62,39.649,16100.0
2006-06-26 11:55:00,68.21,68.24,68.2,68.23,4600.0,39.649,39.6665,39.6432,39.6607,4600.0
2006-06-26 12:00:00,68.24,68.24,68.18,68.21,4100.0,39.6665,39.6665,39.6316,39.649,4100.0
2006-06-26 12:05:00,68.19,68.23,68.12,68.12,7400.0,39.6374,39.6607,39.5967,39.5967,7400.0
2006-06-26 12:10:00,68.1,68.15,68.1,68.12,6200.0,39.5851,39.6142,39.5851,39.5967,6200.0
2006-06-26 12:15:00,68.12,68.15,68.12,68.15,5600.0,39.5967,39.6142,39.5967,39.6142,5600.0
2006-06-26 12:20:00,68.15,68.19,68.12,68.18,2700.0,39.6142,39.6374,39.5967,39.6316,2700.0
2006-06-26 12:25:00,68.18,68.2,68.14,68.14,4400.0,39.6316,39.6432,39.6083,39.6083,4400.0
2006-06-26 12:30:00,68.14,68.16,68.1,68.16,8200.0,39.6083,39.62,39.5851,39.62,8200.0
2006-06-26 12:35:00,68.13,68.19,68.12,68.14,8500.0,39.6025,39.6374,39.5967,39.6083,8500.0
2006-06-26 12:40:00,68.15,68.22,68.12,68.22,5200.0,39.6142,39.6549,39.5967,39.6549,5200.0
2006-06-26 12:45:00,68.22,68.22,68.14,68.2,4500.0,39.6549,39.6549,39.6083,39.6432,4500.0
2006-06-26 12:50:00,68.23,68.25,68.17,68.18,8800.0,39.6607,39.6723,39.6258,39.6316,8800.0
2006-06-26 12:55:00,68.19,68.2,68.15,68.2,1800.0,39.6374,39.6432,39.6142,39.6432,1800.0
2006-06-26 13:00:00,68.2,68.3,68.2,68.25,7600.0,39.6432,39.7014,39.6432,39.6723,7600.0
2006-06-26 13:05:00,68.26,68.26,68.22,68.22,5600.0,39.6781,39.6781,39.6549,39.6549,5600.0
2006-06-26 13:10:00,68.21,68.28,68.21,68.25,6600.0,39.649,39.6897,39.649,39.6723,6600.0
2006-06-26 13:15:00,68.24,68.24,68.21,68.21,4600.0,39.6665,39.6665,39.649,39.649,4600.0
2006-06-26 13:20:00,68.24,68.26,68.21,68.25,3300.0,39.6665,39.6781,39.649,39.6723,3300.0
2006-06-26 13:25:00,68.26,68.3,68.23,68.23,6300.0,39.6781,39.7014,39.6607,39.6607,6300.0
2006-06-26 13:30:00,68.24,68.27,68.21,68.22,3600.0,39.6665,39.6839,39.649,39.6549,3600.0
2006-06-26 13:35:00,68.24,68.29,68.23,68.28,4600.0,39.6665,39.6955,39.6607,39.6897,4600.0
2006-06-26 13:40:00,68.29,68.29,68.25,68.26,2200.0,39.6955,39.6955,39.6723,39.6781,2200.0
2006-06-26 13:45:00,68.27,68.27,68.24,68.26,3700.0,39.6839,39.6839,39.6665,39.6781,3700.0
2006-06-26 13:50:00,68.27,68.27,68.25,68.27,2200.0,39.6839,39.6839,39.6723,39.6839,2200.0
2006-06-26 13:55:00,68.25,68.28,68.14,68.24,13500.0,39.6723,39.6897,39.6083,39.6665,13500.0
2006-06-26 14:00:00,68.25,68.25,68.21,68.25,6100.0,39.6723,39.6723,39.649,39.6723,6100.0
2006-06-26 14:05:00,68.25,68.29,68.24,68.29,6200.0,39.6723,39.6955,39.6665,39.6955,6200.0
2006-06-26 14:10:00,68.28,68.29,68.24,68.26,5600.0,39.6897,39.6955,39.6665,39.6781,5600.0
2006-06-26 14:15:00,68.26,68.28,68.23,68.26,2900.0,39.6781,39.6897,39.6607,39.6781,2900.0
2006-06-26 14:20:00,68.23,68.25,68.22,68.23,4000.0,39.6607,39.6723,39.6549,39.6607,4000.0
2006-06-26 14:25:00,68.24,68.24,68.18,68.21,8000.0,39.6665,39.6665,39.6316,39.649,8000.0
2006-06-26 14:30:00,68.2,68.2,68.14,68.16,8200.0,39.6432,39.6432,39.6083,39.62,8200.0
2006-06-26 14:35:00,68.16,68.21,68.15,68.17,9400.0,39.62,39.649,39.6142,39.6258,9400.0
2006-06-26 14:40:00,68.18,68.2,68.16,68.2,7700.0,39.6316,39.6432,39.62,39.6432,7700.0
2006-06-26 14:45:00,68.21,68.3,68.21,68.29,13300.0,39.649,39.7014,39.649,39.6955,13300.0
2006-06-26 14:50:00,68.29,68.31,68.25,68.27,11900.0,39.6955,39.7072,39.6723,39.6839,11900.0
2006-06-26 14:55:00,68.27,68.3,68.27,68.3,5600.0,39.6839,39.7014,39.6839,39.7014,5600.0
2006-06-26 15:00:00,68.3,68.3,68.27,68.27,10400.0,39.7014,39.7014,39.6839,39.6839,10400.0
2006-06-26 15:05:00,68.26,68.3,68.26,68.26,5800.0,39.6781,39.7014,39.6781,39.6781,5800.0
2006-06-26 15:10:00,68.27,68.3,68.21,68.3,11100.0,39.6839,39.7014,39.649,39.7014,11100.0
2006-06-26 15:15:00,68.28,68.29,68.26,68.27,12400.0,39.6897,39.6955,39.6781,39.6839,12400.0
2006-06-26 15:20:00,68.26,68.3,68.26,68.29,6500.0,39.6781,39.7014,39.6781,39.6955,6500.0
2006-06-26 15:25:00,68.29,68.31,68.29,68.31,7900.0,39.6955,39.7072,39.6955,39.7072,7900.0
2006-06-26 15:30:00,68.3,68.36,68.3,68.36,25800.0,39.7014,39.7362,39.7014,39.7362,25800.0
2006-06-26 15:35:00,68.36,68.51,68.36,68.49,16800.0,39.7362,39.8234,39.7362,39.8118,16800.0
2006-06-26 15:40:00,68.49,68.49,68.43,68.44,14000.0,39.8118,39.8118,39.7769,39.7827,14000.0
2006-06-26 15:45:00,68.43,68.46,68.36,68.36,22900.0,39.7769,39.7944,39.7362,39.7362,22900.0
2006-06-26 15:50:00,68.35,68.39,68.27,68.29,33600.0,39.7304,39.7537,39.6839,39.6955,33600.0
2006-06-26 15:55:00,68.29,68.34,68.27,68.31,69500.0,39.6955,39.7246,39.6839,39.7072,69500.0
2006-06-27 09:30:00,68.36,68.4,68.24,68.36,11300.0,39.7362,39.7595,39.6665,39.7362,11300.0
2006-06-27 09:35:00,68.4,68.55,68.28,68.5,18700.0,39.7595,39.8467,39.6897,39.8176,18700.0
2006-06-27 09:40:00,68.5,68.75,68.49,68.75,17100.0,39.8176,39.9629,39.8118,39.9629,17100.0
2006-06-27 09:45:00,68.75,68.76,68.6,68.68,17600.0,39.9629,39.9687,39.8757,39.9222,17600.0
2006-06-27 09:50:00,68.67,68.77,68.65,68.73,20600.0,39.9164,39.9746,39.9048,39.9513,20600.0
2006-06-27 09:55:00,68.73,68.79,68.67,68.67,7500.0,39.9513,39.9862,39.9164,39.9164,7500.0
2006-06-27 10:00:00,68.64,68.75,68.53,68.64,37200.0,39.899,39.9629,39.835,39.899,37200.0
2006-06-27 10:05:00,68.64,68.67,68.58,68.61,11900.0,39.899,39.9164,39.8641,39.8816,11900.0
2006-06-27 10:10:00,68.55,68.62,68.45,68.51,6200.0,39.8467,39.8874,39.7885,39.8234,6200.0
2006-06-27 10:15:00,68.48,68.5,68.39,68.48,5600.0,39.806,39.8176,39.7537,39.806,5600.0
2006-06-27 10:20:00,68.51,68.52,68.46,68.51,3700.0,39.8234,39.8292,39.7944,39.8234,3700.0
2006-06-27 10:25:00,68.49,68.52,68.44,68.47,5200.0,39.8118,39.8292,39.7827,39.8002,5200.0
2006-06-27 10:30:00,68.47,68.5,68.44,68.45,4800.0,39.8002,39.8176,39.7827,39.7885,4800.0
2006-06-27 10:35:00,68.45,68.47,68.42,68.42,3800.0,39.7885,39.8002,39.7711,39.7711,3800.0
2006-06-27 10:40:00,68.41,68.45,68.41,68.42,3400.0,39.7653,39.7885,39.7653,39.7711,3400.0
2006-06-27 10:45:00,68.43,68.43,68.4,68.42,7900.0,39.7769,39.7769,39.7595,39.7711,7900.0
2006-06-27 10:50:00,68.41,68.45,68.4,68.4,4600.0,39.7653,39.7885,39.7595,39.7595,4600.0
2006-06-27 10:55:00,68.4,68.41,68.32,68.35,9800.0,39.7595,39.7653,39.713,39.7304,9800.0
2006-06-27 11:00:00,68.36,68.39,68.34,68.39,1800.0,39.7362,39.7537,39.7246,39.7537,1800.0
2006-06-27 11:05:00,68.38,68.38,68.29,68.31,7200.0,39.7479,39.7479,39.6955,39.7072,7200.0
2006-06-27 11:10:00,68.29,68.37,68.26,68.27,6700.0,39.6955,39.742,39.6781,39.6839,6700.0
2006-06-27 11:15:00,68.25,68.34,68.24,68.29,4500.0,39.6723,39.7246,39.6665,39.6955,4500.0
2006-06-27 11:20:00,68.3,68.37,68.27,68.35,3800.0,39.7014,39.742,39.6839,39.7304,3800.0
2006-06-27 11:25:00,68.35,68.35,68.22,68.33,6700.0,39.7304,39.7304,39.6549,39.7188,6700.0
2006-06-27 11:30:00,68.33,68.33,68.31,68.32,2300.0,39.7188,39.7188,39.7072,39.713,2300.0
2006-06-27 11:35:00,68.32,68.41,68.31,68.41,5000.0,39.713,39.7653,39.7072,39.7653,5000.0
2006-06-27 11:40:00,68.39,68.42,68.35,68.4,5300.0,39.7537,39.7711,39.7304,39.7595,5300.0
2006-06-27 11:45:00,68.38,68.44,68.38,68.41,3000.0,39.7479,39.7827,39.7479,39.7653,3000.0
2006-06-27 11:50:00,68.42,68.45,68.39,68.43,6500.0,39.7711,39.7885,39.7537,39.7769,6500.0
2006-06-27 11:55:00,68.43,68.43,68.38,68.42,7300.0,39.7769,39.7769,39.7479,39.7711,7300.0
2006-06-27 12:00:00,68.43,68.43,68.39,68.41,5800.0,39.7769,39.7769,39.7537,39.7653,5800.0
2006-06-27 12:05:00,68.39,68.39,68.36,68.39,3700.0,39.7537,39.7537,39.7362,39.7537,3700.0
2006-06-27 12:10:00,68.39,68.49,68.39,68.47,5700.0,39.7537,39.8118,39.7537,39.8002,5700.0
2006-06-27 12:15:00,68.48,68.48,68.43,68.43,7000.0,39.806,39.806,39.7769,39.7769,7000.0
2006-06-27 12:20:00,68.44,68.45,68.42,68.45,5400.0,39.7827,39.7885,39.7711,39.7885,5400.0
2006-06-27 12:25:00,68.42,68.45,68.4,68.43,4200.0,39.7711,39.7885,39.7595,39.7769,4200.0
2006-06-27 12:30:00,68.42,68.43,68.38,68.39,6000.0,39.7711,39.7769,39.7479,39.7537,6000.0
2006-06-27 12:35:00,68.4,68.45,68.38,68.42,15400.0,39.7595,39.7885,39.7479,39.7711,15400.0
2006-06-27 12:40:00,68.42,68.45,68.4,68.41,14300.0,39.7711,39.7885,39.7595,39.7653,14300.0
2006-06-27 12:45:00,68.41,68.44,68.41,68.42,9700.0,39.7653,39.7827,39.7653,39.7711,9700.0
2006-06-27 12:50:00,68.41,68.43,68.39,68.4,9300.0,39.7653,39.7769,39.7537,39.7595,9300.0
2006-06-27 12:55:00,68.38,68.44,68.38,68.44,2900.0,39.7479,39.7827,39.7479,39.7827,2900.0
2006-06-27 13:00:00,68.41,68.41,68.29,68.29,11300.0,39.7653,39.7653,39.6955,39.6955,11300.0
2006-06-27 13:05:00,68.29,68.36,68.27,68.27,12400.0,39.6955,39.7362,39.6839,39.6839,12400.0
2006-06-27 13:10:00,68.26,68.28,68.25,68.26,2300.0,39.6781,39.6897,39.6723,39.6781,2300.0
2006-06-27 13:15:00,68.24,68.24,68.22,68.22,2700.0,39.6665,39.6665,39.6549,39.6549,2700.0
2006-06-27 13:20:00,68.22,68.23,68.17,68.17,3700.0,39.6549,39.6607,39.6258,39.6258,3700.0
2006-06-27 13:25:00,68.19,68.2,68.16,68.17,4100.0,39.6374,39.6432,39.62,39.6258,4100.0
2006-06-27 13:30:00,68.2,68.22,68.17,68.22,1700.0,39.6432,39.6549,39.6258,39.6549,1700.0
2006-06-27 13:35:00,68.22,68.22,68.18,68.18,2600.0,39.6549,39.6549,39.6316,39.6316,2600.0
2006-06-27 13:40:00,68.19,68.19,68.16,68.16,2600.0,39.6374,39.6374,39.62,39.62,2600.0
2006-06-27 13:45:00,68.18,68.19,68.18,68.19,1800.0,39.6316,39.6374,39.6316,39.6374,1800.0
2006-06-27 13:50:00,68.18,68.2,68.16,68.16,9800.0,39.6316,39.6432,39.62,39.62,9800.0
2006-06-27 13:55:00,68.19,68.23,68.19,68.22,3800.0,39.6374,39.6607,39.6374,39.6549,3800.0
2006-06-27 14:00:00,68.21,68.26,68.21,68.25,6400.0,39.649,39.6781,39.649,39.6723,6400.0
2006-06-27 14:05:00,68.25,68.28,68.22,68.24,10000.0,39.6723,39.6897,39.6549,39.6665,10000.0
2006-06-27 14:10:00,68.24,68.27,68.21,68.22,6200.0,39.6665,39.6839,39.649,39.6549,6200.0
2006-06-27 14:15:00,68.21,68.21,68.21,68.21,200.0,39.649,39.649,39.649,39.649,200.0
2006-06-27 14:20:00,68.24,68.24,68.15,68.18,6200.0,39.6665,39.6665,39.6142,39.6316,6200.0
2006-06-27 14:25:00,68.18,68.18,68.14,68.14,4000.0,39.6316,39.6316,39.6083,39.6083,4000.0
2006-06-27 14:30:00,68.13,68.21,68.13,68.21,9600.0,39.6025,39.649,39.6025,39.649,9600.0
2006-06-27 14:35:00,68.23,68.27,68.22,68.25,8000.0,39.6607,39.6839,39.6549,39.6723,8000.0
2006-06-27 14:40:00,68.25,68.25,68.22,68.24,3500.0,39.6723,39.6723,39.6549,39.6665,3500.0
2006-06-27 14:45:00,68.24,68.24,68.1,68.15,15100.0,39.6665,39.6665,39.5851,39.6142,15100.0
2006-06-27 14:50:00,68.15,68.17,68.12,68.17,11200.0,39.6142,39.6258,39.5967,39.6258,11200.0
2006-06-27 14:55:00,68.15,68.21,68.1,68.2,6000.0,39.6142,39.649,39.5851,39.6432,6000.0
2006-06-27 15:00:00,68.2,68.2,68.17,68.19,9200.0,39.6432,39.6432,39.6258,39.6374,9200.0
2006-06-27 15:05:00,68.2,68.26,68.2,68.24,5900.0,39.6432,39.6781,39.6432,39.6665,5900.0
2006-06-27 15:10:00,68.23,68.25,68.16,68.17,12200.0,39.6607,39.6723,39.62,39.6258,12200.0
2006-06-27 15:15:00,68.17,68.28,68.15,68.27,8800.0,39.6258,39.6897,39.6142,39.6839,8800.0
2006-06-27 15:20:00,68.27,68.27,68.21,68.21,9900.0,39.6839,39.6839,39.649,39.649,9900.0
2006-06-27 15:25:00,68.2,68.25,68.15,68.18,12000.0,39.6432,39.6723,39.6142,39.6316,12000.0
2006-06-27 15:30:00,68.19,68.2,68.15,68.2,6700.0,39.6374,39.6432,39.6142,39.6432,6700.0
2006-06-27 15:35:00,68.2,68.24,68.17,68.23,11100.0,39.6432,39.6665,39.6258,39.6607,11100.0
2006-06-27 15:40:00,68.22,68.22,68.15,68.16,5200.0,39.6549,39.6549,39.6142,39.62,5200.0
2006-06-27 15:45:00,68.16,68.16,68.03,68.06,9800.0,39.62,39.62,39.5444,39.5618,9800.0
2006-06-27 15:50:00,68.06,68.07,67.98,67.98,11500.0,39.5618,39.5677,39.5153,39.5153,11500.0
2006-06-27 15:55:00,68.0,68.05,67.96,67.98,12100.0,39.527,39.556,39.5037,39.5153,12100.0
2006-06-28 09:30:00,68.38,68.52,68.38,68.49,25300.0,39.7479,39.8292,39.7479,39.8118,25300.0
2006-06-28 09:35:00,68.48,68.7,68.4,68.55,12100.0,39.806,39.9339,39.7595,39.8467,12100.0
2006-06-28 09:40:00,68.53,68.54,68.36,68.47,8000.0,39.835,39.8409,39.7362,39.8002,8000.0
2006-06-28 09:45:00,68.48,68.61,68.47,68.58,14600.0,39.806,39.8816,39.8002,39.8641,14600.0
2006-06-28 09:50:00,68.58,68.75,68.55,68.69,13300.0,39.8641,39.9629,39.8467,39.9281,13300.0
2006-06-28 09:55:00,68.68,68.77,68.65,68.65,20600.0,39.9222,39.9746,39.9048,39.9048,20600.0
2006-06-28 10:00:00,68.66,68.77,68.65,68.77,16600.0,39.9106,39.9746,39.9048,39.9746,16600.0
2006-06-28 10:05:00,68.78,68.8,68.72,68.76,21400.0,39.9804,39.992,39.9455,39.9687,21400.0
2006-06-28 10:10:00,68.76,68.97,68.75,68.97,17100.0,39.9687,40.0908,39.9629,40.0908,17100.0
2006-06-28 10:15:00,68.98,69.1,68.96,69.1,12700.0,40.0966,40.1664,40.085,40.1664,12700.0
2006-06-28 10:20:00,69.08,69.18,69.06,69.12,17100.0,40.1548,40.2129,40.1431,40.178,17100.0
2006-06-28 10:25:00,69.11,69.12,68.95,68.95,8400.0,40.1722,40.178,40.0792,40.0792,8400.0
2006-06-28 10:30:00,68.96,69.05,68.93,69.01,11200.0,40.085,40.1373,40.0676,40.1141,11200.0
2006-06-28 10:35:00,69.05,69.12,68.95,68.98,11800.0,40.1373,40.178,40.0792,40.0966,11800.0
2006-06-28 10:40:00,69.06,69.06,68.96,69.01,6400.0,40.1431,40.1431,40.085,40.1141,6400.0
2006-06-28 10:45:00,69.01,69.01,68.89,68.96,4000.0,40.1141,40.1141,40.0443,40.085,4000.0
2006-06-28 10:50:00,68.95,69.0,68.83,68.95,12400.0,40.0792,40.1082,40.0094,40.0792,12400.0
2006-06-28 10:55:00,68.95,69.0,68.88,68.93,6700.0,40.0792,40.1082,40.0385,40.0676,6700.0
2006-06-28 11:00:00,68.91,68.91,68.82,68.82,5800.0,40.0559,40.0559,40.0036,40.0036,5800.0
2006-06-28 11:05:00,68.82,68.99,68.8,68.88,11200.0,40.0036,40.1024,39.992,40.0385,11200.0
2006-06-28 11:10:00,68.88,68.88,68.82,68.82,3700.0,40.0385,40.0385,40.0036,40.0036,3700.0
2006-06-28 11:15:00,68.83,68.83,68.75,68.75,5500.0,40.0094,40.0094,39.9629,39.9629,5500.0
2006-06-28 11:20:00,68.76,68.81,68.74,68.77,9700.0,39.9687,39.9978,39.9571,39.9746,9700.0
2006-06-28 11:25:00,68.79,68.8,68.68,68.79,11600.0,39.9862,39.992,39.9222,39.9862,11600.0
2006-06-28 11:30:00,68.79,68.84,68.77,68.82,9100.0,39.9862,40.0152,39.9746,40.0036,9100.0
2006-06-28 11:35:00,68.81,68.88,68.81,68.87,9200.0,39.9978,40.0385,39.9978,40.0327,9200.0
2006-06-28 11:40:00,68.85,68.94,68.85,68.9,10500.0,40.0211,40.0734,40.0211,40.0501,10500.0
2006-06-28 11:45:00,68.89,68.96,68.88,68.95,9000.0,40.0443,40.085,40.0385,40.0792,9000.0
2006-06-28 11:50:00,68.96,69.04,68.96,69.03,18200.0,40.085,40.1315,40.085,40.1257,18200.0
2006-06-28 11:55:00,69.03,69.03,68.98,68.98,9500.0,40.1257,40.1257,40.0966,40.0966,9500.0
2006-06-28 12:00:00,68.99,68.99,68.94,68.95,14500.0,40.1024,40.1024,40.0734,40.0792,14500.0
2006-06-28 12:05:00,68.95,68.95,68.9,68.91,13300.0,40.0792,40.0792,40.0501,40.0559,13300.0
2006-06-28 12:10:00,68.9,68.95,68.82,68.95,9400.0,40.0501,40.0792,40.0036,40.0792,9400.0
2006-06-28 12:15:00,68.95,69.01,68.92,68.94,22300.0,40.0792,40.1141,40.0617,40.0734,22300.0
2006-06-28 12:20:00,68.94,69.04,68.93,68.98,21400.0,40.0734,40.1315,40.0676,40.0966,21400.0
2006-06-28 12:25:00,68.98,69.0,68.96,68.97,10500.0,40.0966,40.1082,40.085,40.0908,10500.0
2006-06-28 12:30:00,68.96,68.98,68.96,68.98,2900.0,40.085,40.0966,40.085,40.0966,2900.0
2006-06-28 12:35:00,68.98,68.98,68.94,68.96,3100.0,40.0966,40.0966,40.0734,40.085,3100.0
2006-06-28 12:40:00,68.95,68.95,68.86,68.86,2200.0,40.0792,40.0792,40.0269,40.0269,2200.0
2006-06-28 12:45:00,68.87,68.87,68.81,68.81,4100.0,40.0327,40.0327,39.9978,39.9978,4100.0
2006-06-28 12:50:00,68.82,68.9,68.8,68.89,6000.0,40.0036,40.0501,39.992,40.0443,6000.0
2006-06-28 12:55:00,68.9,68.9,68.88,68.89,4200.0,40.0501,40.0501,40.0385,40.0443,4200.0
2006-06-28 13:00:00,68.88,68.88,68.85,68.86,2800.0,40.0385,40.0385,40.0211,40.0269,2800.0
2006-06-28 13:05:00,68.85,68.87,68.83,68.85,2900.0,40.0211,40.0327,40.0094,40.0211,2900.0
2006-06-28 13:10:00,68.85,68.87,68.84,68.86,5300.0,40.0211,40.0327,40.0152,40.0269,5300.0
2006-06-28 13:15:00,68.87,68.94,68.87,68.94,6300.0,40.0327,40.0734,40.0327,40.0734,6300.0
2006-06-28 13:20:00,68.94,69.0,68.94,68.96,5400.0,40.0734,40.1082,40.0734,40.085,5400.0
2006-06-28 13:25:00,68.95,68.99,68.94,68.94,4300.0,40.0792,40.1024,40.0734,40.0734,4300.0
2006-06-28 13:30:00,68.94,68.96,68.86,68.86,4200.0,40.0734,40.085,40.0269,40.0269,4200.0
2006-06-28 13:35:00,68.85,68.85,68.8,68.84,11400.0,40.0211,40.0211,39.992,40.0152,11400.0
2006-06-28 13:40:00,68.84,68.86,68.84,68.85,1700.0,40.0152,40.0269,40.0152,40.0211,1700.0
2006-06-28 13:45:00,68.84,68.9,68.84,68.84,7200.0,40.0152,40.0501,40.0152,40.0152,7200.0
2006-06-28 13:50:00,68.87,68.88,68.84,68.85,2800.0,40.0327,40.0385,40.0152,40.0211,2800.0
2006-06-28 13:55:00,68.86,68.87,68.81,68.86,9800.0,40.0269,40.0327,39.9978,40.0269,9800.0
2006-06-28 14:00:00,68.87,68.89,68.83,68.87,5800.0,40.0327,40.0443,40.0094,40.0327,5800.0
2006-06-28 14:05:00,68.88,68.9,68.81,68.81,8200.0,40.0385,40.0501,39.9978,39.9978,8200.0
2006-06-28 14:10:00,68.82,68.85,68.82,68.83,3500.0,40.0036,40.0211,40.0036,40.0094,3500.0
2006-06-28 14:15:00,68.84,68.96,68.83,68.93,13200.0,40.0152,40.085,40.0094,40.0676,13200.0
2006-06-28 14:20:00,68.93,68.95,68.87,68.93,6400.0,40.0676,40.0792,40.0327,40.0676,6400.0
2006-06-28 14:25:00,68.93,69.0,68.93,69.0,12600.0,40.0676,40.1082,40.0676,40.1082,12600.0
2006-06-28 14:30:00,69.0,69.03,68.98,69.03,16100.0,40.1082,40.1257,40.0966,40.1257,16100.0
2006-06-28 14:35:00,69.03,69.09,69.03,69.06,14100.0,40.1257,40.1606,40.1257,40.1431,14100.0
2006-06-28 14:40:00,69.08,69.14,69.05,69.13,14200.0,40.1548,40.1896,40.1373,40.1838,14200.0
2006-06-28 14:45:00,69.12,69.24,69.12,69.12,15300.0,40.178,40.2478,40.178,40.178,15300.0
2006-06-28 14:50:00,69.14,69.14,69.08,69.08,4500.0,40.1896,40.1896,40.1548,40.1548,4500.0
2006-06-28 14:55:00,69.08,69.1,69.05,69.07,10200.0,40.1548,40.1664,40.1373,40.1489,10200.0
2006-06-28 15:00:00,69.09,69.09,69.04,69.06,7000.0,40.1606,40.1606,40.1315,40.1431,7000.0
2006-06-28 15:05:00,69.06,69.06,69.03,69.03,3800.0,40.1431,40.1431,40.1257,40.1257,3800.0
2006-06-28 15:10:00,69.01,69.03,68.99,69.01,26600.0,40.1141,40.1257,40.1024,40.1141,26600.0
2006-06-28 15:15:00,69.01,69.01,68.89,68.89,17100.0,40.1141,40.1141,40.0443,40.0443,17100.0
2006-06-28 15:20:00,68.9,68.95,68.9,68.91,10100.0,40.0501,40.0792,40.0501,40.0559,10100.0
2006-06-28 15:25:00,68.91,68.94,68.87,68.92,11400.0,40.0559,40.0734,40.0327,40.0617,11400.0
2006-06-28 15:30:00,68.9,68.95,68.89,68.9,25100.0,40.0501,40.0792,40.0443,40.0501,25100.0
2006-06-28 15:35:00,68.89,68.93,68.89,68.9,6600.0,40.0443,40.0676,40.0443,40.0501,6600.0
2006-06-28 15:40:00,68.9,68.92,68.84,68.89,19100.0,40.0501,40.0617,40.0152,40.0443,19100.0
2006-06-28 15:45:00,68.89,68.92,68.87,68.88,15000.0,40.0443,40.0617,40.0327,40.0385,15000.0
2006-06-28 15:50:00,68.86,68.94,68.85,68.93,18400.0,40.0269,40.0734,40.0211,40.0676,18400.0
2006-06-28 15:55:00,68.93,68.95,68.87,68.87,23100.0,40.0676,40.0792,40.0327,40.0327,23100.0
2006-06-29 09:30:00,69.4,69.51,69.25,69.32,29700.0,40.3408,40.4047,40.2536,40.2943,29700.0
2006-06-29 09:35:00,69.4,69.41,69.28,69.28,8300.0,40.3408,40.3466,40.271,40.271,8300.0
2006-06-29 09:40:00,69.3,69.46,69.24,69.46,16400.0,40.2826,40.3756,40.2478,40.3756,16400.0
2006-06-29 09:45:00,69.46,69.66,69.41,69.6,19300.0,40.3756,40.4919,40.3466,40.457,19300.0
2006-06-29 09:50:00,69.58,69.58,69.42,69.51,15800.0,40.4454,40.4454,40.3524,40.4047,15800.0
2006-06-29 09:55:00,69.51,69.52,69.45,69.45,14200.0,40.4047,40.4105,40.3698,40.3698,14200.0
2006-06-29 10:00:00,69.44,69.44,69.39,69.42,7900.0,40.364,40.364,40.3349,40.3524,7900.0
2006-06-29 10:05:00,69.42,69.47,69.41,69.47,13200.0,40.3524,40.3814,40.3466,40.3814,13200.0
2006-06-29 10:10:00,69.47,69.47,69.37,69.39,7400.0,40.3814,40.3814,40.3233,40.3349,7400.0
2006-06-29 10:15:00,69.38,69.39,69.33,69.33,9500.0,40.3291,40.3349,40.3001,40.3001,9500.0
2006-06-29 10:20:00,69.32,69.4,69.32,69.38,18700.0,40.2943,40.3408,40.2943,40.3291,18700.0
2006-06-29 10:25:00,69.38,69.39,69.29,69.37,16300.0,40.3291,40.3349,40.2768,40.3233,16300.0
2006-06-29 10:30:00,69.38,69.43,69.38,69.43,13800.0,40.3291,40.3582,40.3291,40.3582,13800.0
2006-06-29 10:35:00,69.44,69.44,69.41,69.44,9600.0,40.364,40.364,40.3466,40.364,9600.0
2006-06-29 10:40:00,69.43,69.44,69.4,69.41,17400.0,40.3582,40.364,40.3408,40.3466,17400.0
2006-06-29 10:45:00,69.41,69.46,69.39,69.46,15700.0,40.3466,40.3756,40.3349,40.3756,15700.0
2006-06-29 10:50:00,69.46,69.48,69.45,69.48,9600.0,40.3756,40.3873,40.3698,40.3873,9600.0
2006-06-29 10:55:00,69.47,69.5,69.43,69.49,7100.0,40.3814,40.3989,40.3582,40.3931,7100.0
2006-06-29 11:00:00,69.48,69.6,69.48,69.57,12500.0,40.3873,40.457,40.3873,40.4396,12500.0
2006-06-29 11:05:00,69.56,69.56,69.43,69.44,8000.0,40.4338,40.4338,40.3582,40.364,8000.0
2006-06-29 11:10:00,69.48,69.5,69.44,69.45,19300.0,40.3873,40.3989,40.364,40.3698,19300.0
2006-06-29 11:15:00,69.45,69.49,69.39,69.4,10100.0,40.3698,40.3931,40.3349,40.3408,10100.0
2006-06-29 11:20:00,69.42,69.43,69.4,69.41,6800.0,40.3524,40.3582,40.3408,40.3466,6800.0
2006-06-29 11:25:00,69.4,69.42,69.36,69.39,7500.0,40.3408,40.3524,40.3175,40.3349,7500.0
2006-06-29 11:30:00,69.38,69.4,69.38,69.4,6900.0,40.3291,40.3408,40.3291,40.3408,6900.0
2006-06-29 11:35:00,69.38,69.38,69.32,69.35,11800.0,40.3291,40.3291,40.2943,40.3117,11800.0
2006-06-29 11:40:00,69.33,69.39,69.32,69.36,10500.0,40.3001,40.3349,40.2943,40.3175,10500.0
2006-06-29 11:45:00,69.36,69.37,69.31,69.35,10600.0,40.3175,40.3233,40.2884,40.3117,10600.0
2006-06-29 11:50:00,69.38,69.38,69.31,69.32,8700.0,40.3291,40.3291,40.2884,40.2943,8700.0
2006-06-29 11:55:00,69.33,69.47,69.33,69.45,12300.0,40.3001,40.3814,40.3001,40.3698,12300.0
2006-06-29 12:00:00,69.45,69.5,69.42,69.48,6900.0,40.3698,40.3989,40.3524,40.3873,6900.0
2006-06-29 12:05:00,69.49,69.5,69.41,69.41,5900.0,40.3931,40.3989,40.3466,40.3466,5900.0
2006-06-29 12:10:00,69.42,69.45,69.4,69.45,10300.0,40.3524,40.3698,40.3408,40.3698,10300.0
2006-06-29 12:15:00,69.46,69.48,69.41,69.41,12200.0,40.3756,40.3873,40.3466,40.3466,12200.0
2006-06-29 12:20:00,69.42,69.47,69.42,69.45,5300.0,40.3524,40.3814,40.3524,40.3698,5300.0
2006-06-29 12:25:00,69.45,69.45,69.37,69.37,4300.0,40.3698,40.3698,40.3233,40.3233,4300.0
2006-06-29 12:30:00,69.37,69.38,69.34,69.38,4700.0,40.3233,40.3291,40.3059,40.3291,4700.0
2006-06-29 12:35:00,69.37,69.37,69.29,69.3,4200.0,40.3233,40.3233,40.2768,40.2826,4200.0
2006-06-29 12:40:00,69.3,69.32,69.28,69.28,2500.0,40.2826,40.2943,40.271,40.271,2500.0
2006-06-29 12:45:00,69.3,69.32,69.27,69.27,4100.0,40.2826,40.2943,40.2652,40.2652,4100.0
2006-06-29 12:50:00,69.27,69.31,69.18,69.18,8600.0,40.2652,40.2884,40.2129,40.2129,8600.0
2006-06-29 12:55:00,69.17,69.18,69.1,69.13,13000.0,40.2071,40.2129,40.1664,40.1838,13000.0
2006-06-29 13:00:00,69.11,69.15,69.11,69.15,3400.0,40.1722,40.1954,40.1722,40.1954,3400.0
2006-06-29 13:05:00,69.13,69.16,69.1,69.14,10000.0,40.1838,40.2013,40.1664,40.1896,10000.0
2006-06-29 13:10:00,69.14,69.21,69.14,69.18,16600.0,40.1896,40.2303,40.1896,40.2129,16600.0
2006-06-29 13:15:00,69.18,69.18,69.08,69.09,21300.0,40.2129,40.2129,40.1548,40.1606,21300.0
2006-06-29 13:20:00,69.1,69.15,69.1,69.14,6700.0,40.1664,40.1954,40.1664,40.1896,6700.0
2006-06-29 13:25:00,69.14,69.16,69.11,69.16,6400.0,40.1896,40.2013,40.1722,40.2013,6400.0
2006-06-29 13:30:00,69.16,69.25,69.16,69.24,10400.0,40.2013,40.2536,40.2013,40.2478,10400.0
2006-06-29 13:35:00,69.24,69.29,69.23,69.26,8000.0,40.2478,40.2768,40.2419,40.2594,8000.0
2006-06-29 13:40:00,69.26,69.33,69.26,69.33,14300.0,40.2594,40.3001,40.2594,40.3001,14300.0
2006-06-29 13:45:00,69.33,69.33,69.28,69.31,6300.0,40.3001,40.3001,40.271,40.2884,6300.0
2006-06-29 13:50:00,69.3,69.3,69.24,69.25,6500.0,40.2826,40.2826,40.2478,40.2536,6500.0
2006-06-29 13:55:00,69.25,69.36,69.25,69.32,5200.0,40.2536,40.3175,40.2536,40.2943,5200.0
2006-06-29 14:00:00,69.32,69.49,69.32,69.41,14500.0,40.2943,40.3931,40.2943,40.3466,14500.0
2006-06-29 14:05:00,69.43,69.48,69.35,69.35,6700.0,40.3582,40.3873,40.3117,40.3117,6700.0
2006-06-29 14:10:00,69.36,69.42,69.33,69.4,4800.0,40.3175,40.3524,40.3001,40.3408,4800.0
2006-06-29 14:15:00,69.38,69.92,69.27,69.88,50500.0,40.3291,40.643,40.2652,40.6198,50500.0
2006-06-29 14:20:00,69.88,70.31,69.85,70.2,75000.0,40.6198,40.8697,40.6023,40.8058,75000.0
2006-06-29 14:25:00,70.2,70.51,70.2,70.43,64500.0,40.8058,40.986,40.8058,40.9395,64500.0
2006-06-29 14:30:00,70.44,70.57,70.42,70.44,53100.0,40.9453,41.0209,40.9337,40.9453,53100.0
2006-06-29 14:35:00,70.44,70.46,70.34,70.42,47600.0,40.9453,40.9569,40.8872,40.9337,47600.0
2006-06-29 14:40:00,70.42,70.59,70.38,70.54,62000.0,40.9337,41.0325,40.9104,41.0034,62000.0
2006-06-29 14:45:00,70.53,70.77,70.53,70.76,24400.0,40.9976,41.1371,40.9976,41.1313,24400.0
2006-06-29 14:50:00,70.77,70.91,70.64,70.9,29000.0,41.1371,41.2185,41.0615,41.2127,29000.0
2006-06-29 14:55:00,70.88,70.88,70.73,70.79,22100.0,41.2011,41.2011,41.1139,41.1487,22100.0
2006-06-29 15:00:00,70.79,70.81,70.68,70.71,15100.0,41.1487,41.1604,41.0848,41.1022,15100.0
2006-06-29 15:05:00,70.71,70.73,70.64,70.69,18200.0,41.1022,41.1139,41.0615,41.0906,18200.0
2006-06-29 15:10:00,70.7,70.76,70.57,70.57,19900.0,41.0964,41.1313,41.0209,41.0209,19900.0
2006-06-29 15:15:00,70.56,70.58,70.53,70.54,13800.0,41.015,41.0267,40.9976,41.0034,13800.0
2006-06-29 15:20:00,70.54,70.56,70.45,70.56,17700.0,41.0034,41.015,40.9511,41.015,17700.0
2006-06-29 15:25:00,70.56,70.76,70.56,70.75,24700.0,41.015,41.1313,41.015,41.1255,24700.0
2006-06-29 15:30:00,70.75,70.75,70.56,70.57,26800.0,41.1255,41.1255,41.015,41.0209,26800.0
2006-06-29 15:35:00,70.57,70.69,70.54,70.58,19900.0,41.0209,41.0906,41.0034,41.0267,19900.0
2006-06-29 15:40:00,70.59,70.61,70.58,70.58,14600.0,41.0325,41.0441,41.0267,41.0267,14600.0
2006-06-29 15:45:00,70.58,70.64,70.55,70.61,25200.0,41.0267,41.0615,41.0092,41.0441,25200.0
2006-06-29 15:50:00,70.61,70.63,70.58,70.63,30300.0,41.0441,41.0557,41.0267,41.0557,30300.0
2006-06-29 15:55:00,70.62,70.65,70.61,70.64,28300.0,41.0499,41.0674,41.0441,41.0615,28300.0
2006-06-30 09:30:00,70.7,70.88,70.67,70.88,19900.0,41.0964,41.2011,41.079,41.2011,19900.0
2006-06-30 09:35:00,70.88,70.88,70.72,70.8,12300.0,41.2011,41.2011,41.108,41.1546,12300.0
2006-06-30 09:40:00,70.8,70.93,70.8,70.9,27200.0,41.1546,41.2301,41.1546,41.2127,27200.0
2006-06-30 09:45:00,70.89,70.92,70.8,70.87,18100.0,41.2069,41.2243,41.1546,41.1952,18100.0
2006-06-30 09:50:00,70.88,70.94,70.85,70.86,16700.0,41.2011,41.2359,41.1836,41.1894,16700.0
2006-06-30 09:55:00,70.87,70.88,70.71,70.73,20500.0,41.1952,41.2011,41.1022,41.1139,20500.0
2006-06-30 10:00:00,70.73,70.73,70.61,70.64,18100.0,41.1139,41.1139,41.0441,41.0615,18100.0
2006-06-30 10:05:00,70.6,70.6,70.41,70.57,24300.0,41.0383,41.0383,40.9279,41.0209,24300.0
2006-06-30 10:10:00,70.58,70.6,70.54,70.56,8000.0,41.0267,41.0383,41.0034,41.015,8000.0
2006-06-30 10:15:00,70.57,70.58,70.5,70.55,10900.0,41.0209,41.0267,40.9802,41.0092,10900.0
2006-06-30 10:20:00,70.53,70.53,70.42,70.44,8600.0,40.9976,40.9976,40.9337,40.9453,8600.0
2006-06-30 10:25:00,70.41,70.44,70.24,70.44,21900.0,40.9279,40.9453,40.829,40.9453,21900.0
2006-06-30 10:30:00,70.45,70.45,70.36,70.37,15700.0,40.9511,40.9511,40.8988,40.9046,15700.0
2006-06-30 10:35:00,70.37,70.37,70.29,70.32,16800.0,40.9046,40.9046,40.8581,40.8755,16800.0
2006-06-30 10:40:00,70.32,70.33,70.26,70.28,12000.0,40.8755,40.8813,40.8407,40.8523,12000.0
2006-06-30 10:45:00,70.27,70.29,70.25,70.26,8300.0,40.8465,40.8581,40.8348,40.8407,8300.0
2006-06-30 10:50:00,70.26,70.34,70.26,70.31,10300.0,40.8407,40.8872,40.8407,40.8697,10300.0
2006-06-30 10:55:00,70.3,70.42,70.3,70.42,8300.0,40.8639,40.9337,40.8639,40.9337,8300.0
2006-06-30 11:00:00,70.43,70.44,70.36,70.4,9700.0,40.9395,40.9453,40.8988,40.922,9700.0
2006-06-30 11:05:00,70.4,70.4,70.34,70.35,5800.0,40.922,40.922,40.8872,40.893,5800.0
2006-06-30 11:10:00,70.36,70.38,70.33,70.37,8200.0,40.8988,40.9104,40.8813,40.9046,8200.0
2006-06-30 11:15:00,70.36,70.37,70.23,70.24,12400.0,40.8988,40.9046,40.8232,40.829,12400.0
2006-06-30 11:20:00,70.23,70.32,70.23,70.3,6800.0,40.8232,40.8755,40.8232,40.8639,6800.0
2006-06-30 11:25:00,70.31,70.36,70.19,70.24,11700.0,40.8697,40.8988,40.8,40.829,11700.0
2006-06-30 11:30:00,70.21,70.29,70.18,70.26,6200.0,40.8116,40.8581,40.7942,40.8407,6200.0
2006-06-30 11:35:00,70.26,70.29,70.2,70.24,8100.0,40.8407,40.8581,40.8058,40.829,8100.0
2006-06-30 11:40:00,70.24,70.24,70.2,70.22,4500.0,40.829,40.829,40.8058,40.8174,4500.0
2006-06-30 11:45:00,70.2,70.21,70.18,70.18,4600.0,40.8058,40.8116,40.7942,40.7942,4600.0
2006-06-30 11:50:00,70.18,70.2,70.14,70.2,4800.0,40.7942,40.8058,40.7709,40.8058,4800.0
2006-06-30 11:55:00,70.2,70.24,70.2,70.23,7600.0,40.8058,40.829,40.8058,40.8232,7600.0
2006-06-30 12:00:00,70.21,70.23,70.18,70.18,6400.0,40.8116,40.8232,40.7942,40.7942,6400.0
2006-06-30 12:05:00,70.17,70.2,70.11,70.2,7000.0,40.7883,40.8058,40.7535,40.8058,7000.0
2006-06-30 12:10:00,70.2,70.23,70.18,70.21,13900.0,40.8058,40.8232,40.7942,40.8116,13900.0
2006-06-30 12:15:00,70.22,70.24,70.2,70.21,5400.0,40.8174,40.829,40.8058,40.8116,5400.0
2006-06-30 12:20:00,70.22,70.29,70.22,70.27,6700.0,40.8174,40.8581,40.8174,40.8465,6700.0
2006-06-30 12:25:00,70.27,70.27,70.2,70.2,6600.0,40.8465,40.8465,40.8058,40.8058,6600.0
2006-06-30 12:30:00,70.22,70.23,70.18,70.19,7200.0,40.8174,40.8232,40.7942,40.8,7200.0
2006-06-30 12:35:00,70.2,70.23,70.2,70.2,3200.0,40.8058,40.8232,40.8058,40.8058,3200.0
2006-06-30 12:40:00,70.19,70.27,70.19,70.24,6700.0,40.8,40.8465,40.8,40.829,6700.0
2006-06-30 12:45:00,70.24,70.26,70.17,70.17,7000.0,40.829,40.8407,40.7883,40.7883,7000.0
2006-06-30 12:50:00,70.18,70.18,70.14,70.14,2100.0,40.7942,40.7942,40.7709,40.7709,2100.0
2006-06-30 12:55:00,70.14,70.14,70.12,70.12,3000.0,40.7709,40.7709,40.7593,40.7593,3000.0
2006-06-30 13:00:00,70.11,70.17,70.11,70.17,2000.0,40.7535,40.7883,40.7535,40.7883,2000.0
2006-06-30 13:05:00,70.17,70.21,70.16,70.2,2500.0,40.7883,40.8116,40.7825,40.8058,2500.0
2006-06-30 13:10:00,70.22,70.23,70.18,70.18,5500.0,40.8174,40.8232,40.7942,40.7942,5500.0
2006-06-30 13:15:00,70.18,70.25,70.17,70.22,4500.0,40.7942,40.8348,40.7883,40.8174,4500.0
2006-06-30 13:20:00,70.22,70.25,70.21,70.25,3200.0,40.8174,40.8348,40.8116,40.8348,3200.0
2006-06-30 13:25:00,70.25,70.27,70.25,70.25,1100.0,40.8348,40.8465,40.8348,40.8348,1100.0
2006-06-30 13:30:00,70.25,70.25,70.21,70.22,3600.0,40.8348,40.8348,40.8116,40.8174,3600.0
2006-06-30 13:35:00,70.22,70.27,70.22,70.27,8800.0,40.8174,40.8465,40.8174,40.8465,8800.0
2006-06-30 13:40:00,70.27,70.34,70.27,70.34,11400.0,40.8465,40.8872,40.8465,40.8872,11400.0
2006-06-30 13:45:00,70.34,70.37,70.34,70.36,19300.0,40.8872,40.9046,40.8872,40.8988,19300.0
2006-06-30 13:50:00,70.36,70.36,70.33,70.33,8000.0,40.8988,40.8988,40.8813,40.8813,8000.0
2006-06-30 13:55:00,70.33,70.36,70.32,70.35,8500.0,40.8813,40.8988,40.8755,40.893,8500.0
2006-06-30 14:00:00,70.34,70.35,70.31,70.35,10200.0,40.8872,40.893,40.8697,40.893,10200.0
2006-06-30 14:05:00,70.35,70.4,70.34,70.38,12800.0,40.893,40.922,40.8872,40.9104,12800.0
2006-06-30 14:10:00,70.38,70.43,70.38,70.4,22600.0,40.9104,40.9395,40.9104,40.922,22600.0
2006-06-30 14:15:00,70.41,70.43,70.41,70.41,61700.0,40.9279,40.9395,40.9279,40.9279,61700.0
2006-06-30 14:20:00,70.41,70.41,70.4,70.41,5200.0,40.9279,40.9279,40.922,40.9279,5200.0
2006-06-30 14:25:00,70.4,70.41,70.4,70.41,8900.0,40.922,40.9279,40.922,40.9279,8900.0
2006-06-30 14:30:00,70.4,70.45,70.4,70.44,6300.0,40.922,40.9511,40.922,40.9453,6300.0
2006-06-30 14:35:00,70.44,70.5,70.43,70.47,24600.0,40.9453,40.9802,40.9395,40.9627,24600.0
2006-06-30 14:40:00,70.46,70.48,70.45,70.45,10000.0,40.9569,40.9685,40.9511,40.9511,10000.0
2006-06-30 14:45:00,70.45,70.49,70.44,70.45,13700.0,40.9511,40.9744,40.9453,40.9511,13700.0
2006-06-30 14:50:00,70.45,70.54,70.45,70.52,10700.0,40.9511,41.0034,40.9511,40.9918,10700.0
2006-06-30 14:55:00,70.54,70.57,70.52,70.52,6200.0,41.0034,41.0209,40.9918,40.9918,6200.0
2006-06-30 15:00:00,70.54,70.54,70.48,70.52,8600.0,41.0034,41.0034,40.9685,40.9918,8600.0
2006-06-30 15:05:00,70.52,70.62,70.52,70.6,7600.0,40.9918,41.0499,40.9918,41.0383,7600.0
2006-06-30 15:10:00,70.6,70.61,70.53,70.58,11100.0,41.0383,41.0441,40.9976,41.0267,11100.0
2006-06-30 15:15:00,70.58,70.58,70.5,70.54,13200.0,41.0267,41.0267,40.9802,41.0034,13200.0
2006-06-30 15:20:00,70.56,70.59,70.48,70.48,14000.0,41.015,41.0325,40.9685,40.9685,14000.0
2006-06-30 15:25:00,70.48,70.48,70.37,70.37,14500.0,40.9685,40.9685,40.9046,40.9046,14500.0
2006-06-30 15:30:00,70.37,70.38,70.33,70.35,12500.0,40.9046,40.9104,40.8813,40.893,12500.0
2006-06-30 15:35:00,70.34,70.34,70.24,70.27,13200.0,40.8872,40.8872,40.829,40.8465,13200.0
2006-06-30 15:40:00,70.26,70.26,70.19,70.23,12600.0,40.8407,40.8407,40.8,40.8232,12600.0
2006-06-30 15:45:00,70.23,70.32,70.22,70.3,9600.0,40.8232,40.8755,40.8174,40.8639,9600.0
2006-06-30 15:50:00,70.29,70.37,70.29,70.34,17800.0,40.8581,40.9046,40.8581,40.8872,17800.0
2006-06-30 15:55:00,70.34,70.35,70.25,70.25,33500.0,40.8872,40.893,40.8348,40.8348,33500.0
2006-07-03 09:30:00,70.42,70.6,70.42,70.53,7800.0,40.9337,41.0383,40.9337,40.9976,7800.0
2006-07-03 09:35:00,70.52,70.54,70.44,70.53,3800.0,40.9918,41.0034,40.9453,40.9976,3800.0
2006-07-03 09:40:00,70.53,70.64,70.52,70.6,7200.0,40.9976,41.0615,40.9918,41.0383,7200.0
2006-07-03 09:45:00,70.6,70.63,70.5,70.5,7800.0,41.0383,41.0557,40.9802,40.9802,7800.0
2006-07-03 09:50:00,70.48,70.52,70.43,70.49,6900.0,40.9685,40.9918,40.9395,40.9744,6900.0
2006-07-03 09:55:00,70.48,70.5,70.29,70.3,4100.0,40.9685,40.9802,40.8581,40.8639,4100.0
2006-07-03 10:00:00,70.31,70.39,70.3,70.38,6200.0,40.8697,40.9162,40.8639,40.9104,6200.0
2006-07-03 10:05:00,70.37,70.42,70.37,70.41,5900.0,40.9046,40.9337,40.9046,40.9279,5900.0
2006-07-03 10:10:00,70.4,70.42,70.38,70.38,5200.0,40.922,40.9337,40.9104,40.9104,5200.0
2006-07-03 10:15:00,70.38,70.4,70.36,70.36,3800.0,40.9104,40.922,40.8988,40.8988,3800.0
2006-07-03 10:20:00,70.36,70.36,70.31,70.34,8400.0,40.8988,40.8988,40.8697,40.8872,8400.0
2006-07-03 10:25:00,70.35,70.41,70.35,70.38,7700.0,40.893,40.9279,40.893,40.9104,7700.0
2006-07-03 10:30:00,70.39,70.39,70.37,70.38,6400.0,40.9162,40.9162,40.9046,40.9104,6400.0
2006-07-03 10:35:00,70.36,70.46,70.36,70.45,7100.0,40.8988,40.9569,40.8988,40.9511,7100.0
2006-07-03 10:40:00,70.44,70.46,70.43,70.43,3600.0,40.9453,40.9569,40.9395,40.9395,3600.0
2006-07-03 10:45:00,70.44,70.44,70.43,70.44,4700.0,40.9453,40.9453,40.9395,40.9453,4700.0
2006-07-03 10:50:00,70.44,70.5,70.44,70.49,4200.0,40.9453,40.9802,40.9453,40.9744,4200.0
2006-07-03 10:55:00,70.49,70.53,70.48,70.51,9800.0,40.9744,40.9976,40.9685,40.986,9800.0
2006-07-03 11:00:00,70.51,70.59,70.51,70.58,3800.0,40.986,41.0325,40.986,41.0267,3800.0
2006-07-03 11:05:00,70.59,70.6,70.55,70.56,4800.0,41.0325,41.0383,41.0092,41.015,4800.0
2006-07-03 11:10:00,70.6,70.61,70.57,70.61,5200.0,41.0383,41.0441,41.0209,41.0441,5200.0
2006-07-03 11:15:00,70.61,70.68,70.6,70.68,4300.0,41.0441,41.0848,41.0383,41.0848,4300.0
2006-07-03 11:20:00,70.68,70.68,70.65,70.66,4500.0,41.0848,41.0848,41.0674,41.0732,4500.0
2006-07-03 11:25:00,70.68,70.69,70.65,70.66,4200.0,41.0848,41.0906,41.0674,41.0732,4200.0
2006-07-03 11:30:00,70.66,70.69,70.66,70.68,4900.0,41.0732,41.0906,41.0732,41.0848,4900.0
2006-07-03 11:35:00,70.68,70.72,70.67,70.7,4200.0,41.0848,41.108,41.079,41.0964,4200.0
2006-07-03 11:40:00,70.7,70.74,70.68,70.71,5200.0,41.0964,41.1197,41.0848,41.1022,5200.0
2006-07-03 11:45:00,70.72,70.77,70.67,70.69,9200.0,41.108,41.1371,41.079,41.0906,9200.0
2006-07-03 11:50:00,70.71,70.71,70.67,70.67,6800.0,41.1022,41.1022,41.079,41.079,6800.0
2006-07-03 11:55:00,70.66,70.68,70.61,70.61,6900.0,41.0732,41.0848,41.0441,41.0441,6900.0
2006-07-03 12:00:00,70.65,70.76,70.65,70.76,5500.0,41.0674,41.1313,41.0674,41.1313,5500.0
2006-07-03 12:05:00,70.75,70.77,70.7,70.74,10100.0,41.1255,41.1371,41.0964,41.1197,10100.0
2006-07-03 12:10:00,70.74,70.81,70.74,70.81,7400.0,41.1197,41.1604,41.1197,41.1604,7400.0
2006-07-03 12:15:00,70.8,70.86,70.8,70.85,5100.0,41.1546,41.1894,41.1546,41.1836,5100.0
2006-07-03 12:20:00,70.85,70.86,70.79,70.8,6400.0,41.1836,41.1894,41.1487,41.1546,6400.0
2006-07-03 12:25:00,70.8,70.81,70.77,70.81,5100.0,41.1546,41.1604,41.1371,41.1604,5100.0
2006-07-03 12:30:00,70.81,70.82,70.77,70.82,11300.0,41.1604,41.1662,41.1371,41.1662,11300.0
2006-07-03 12:35:00,70.81,70.85,70.8,70.81,7200.0,41.1604,41.1836,41.1546,41.1604,7200.0
2006-07-03 12:40:00,70.83,70.83,70.78,70.8,3900.0,41.172,41.172,41.1429,41.1546,3900.0
2006-07-03 12:45:00,70.8,70.8,70.75,70.76,11000.0,41.1546,41.1546,41.1255,41.1313,11000.0
2006-07-03 12:50:00,70.78,70.78,70.72,70.72,6800.0,41.1429,41.1429,41.108,41.108,6800.0
2006-07-03 12:55:00,70.73,70.76,70.7,70.73,23100.0,41.1139,41.1313,41.0964,41.1139,23100.0
2006-07-03 13:00:00,70.75,70.75,70.75,70.75,7900.0,41.1255,41.1255,41.1255,41.1255,7900.0
2006-07-03 13:05:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:10:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:15:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:20:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:25:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:30:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:35:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:40:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:45:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:50:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 13:55:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:00:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:05:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:10:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:15:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:20:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:25:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:30:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:35:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:40:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:45:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:50:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 14:55:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:00:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:05:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:10:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:15:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:20:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:25:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:30:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:35:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:40:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:45:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:50:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-03 15:55:00,70.75,70.75,70.75,70.75,0.0,41.1255,41.1255,41.1255,41.1255,0.0
2006-07-05 09:30:00,70.3,70.31,70.06,70.06,21200.0,40.8639,40.8697,40.7244,40.7244,21200.0
2006-07-05 09:35:00,70.04,70.28,69.82,69.84,33600.0,40.7128,40.8523,40.5849,40.5965,33600.0
2006-07-05 09:40:00,69.83,69.97,69.78,69.97,22300.0,40.5907,40.6721,40.5616,40.6721,22300.0
2006-07-05 09:45:00,69.96,69.98,69.84,69.89,17700.0,40.6663,40.6779,40.5965,40.6256,17700.0
2006-07-05 09:50:00,69.89,69.9,69.81,69.88,23600.0,40.6256,40.6314,40.5791,40.6198,23600.0
2006-07-05 09:55:00,69.88,69.89,69.7,69.73,26400.0,40.6198,40.6256,40.5151,40.5326,26400.0
2006-07-05 10:00:00,69.73,69.8,69.71,69.74,41200.0,40.5326,40.5733,40.521,40.5384,41200.0
2006-07-05 10:05:00,69.73,69.73,69.67,69.69,28000.0,40.5326,40.5326,40.4977,40.5093,28000.0
2006-07-05 10:10:00,69.69,69.69,69.61,69.62,26400.0,40.5093,40.5093,40.4628,40.4686,26400.0
2006-07-05 10:15:00,69.63,69.65,69.57,69.59,29200.0,40.4745,40.4861,40.4396,40.4512,29200.0
2006-07-05 10:20:00,69.59,69.6,69.53,69.55,13300.0,40.4512,40.457,40.4163,40.428,13300.0
2006-07-05 10:25:00,69.54,69.64,69.5,69.63,20200.0,40.4221,40.4803,40.3989,40.4745,20200.0
2006-07-05 10:30:00,69.63,69.7,69.61,69.7,34600.0,40.4745,40.5151,40.4628,40.5151,34600.0
2006-07-05 10:35:00,69.7,69.75,69.69,69.7,18100.0,40.5151,40.5442,40.5093,40.5151,18100.0
2006-07-05 10:40:00,69.7,69.75,69.7,69.71,19100.0,40.5151,40.5442,40.5151,40.521,19100.0
2006-07-05 10:45:00,69.7,69.72,69.63,69.64,12100.0,40.5151,40.5268,40.4745,40.4803,12100.0
2006-07-05 10:50:00,69.63,69.67,69.61,69.66,13000.0,40.4745,40.4977,40.4628,40.4919,13000.0
2006-07-05 10:55:00,69.67,69.69,69.6,69.63,9600.0,40.4977,40.5093,40.457,40.4745,9600.0
2006-07-05 11:00:00,69.63,69.64,69.55,69.64,11300.0,40.4745,40.4803,40.428,40.4803,11300.0
2006-07-05 11:05:00,69.63,69.65,69.6,69.65,4500.0,40.4745,40.4861,40.457,40.4861,4500.0
2006-07-05 11:10:00,69.64,69.69,69.63,69.69,6900.0,40.4803,40.5093,40.4745,40.5093,6900.0
2006-07-05 11:15:00,69.69,69.75,69.67,69.74,9400.0,40.5093,40.5442,40.4977,40.5384,9400.0
2006-07-05 11:20:00,69.74,69.79,69.72,69.78,12500.0,40.5384,40.5675,40.5268,40.5616,12500.0
2006-07-05 11:25:00,69.78,69.82,69.76,69.8,9800.0,40.5616,40.5849,40.55,40.5733,9800.0
2006-07-05 11:30:00,69.81,69.89,69.79,69.89,18400.0,40.5791,40.6256,40.5675,40.6256,18400.0
2006-07-05 11:35:00,69.88,69.92,69.84,69.9,10900.0,40.6198,40.643,40.5965,40.6314,10900.0
2006-07-05 11:40:00,69.9,69.97,69.86,69.86,11400.0,40.6314,40.6721,40.6081,40.6081,11400.0
2006-07-05 11:45:00,69.87,69.9,69.86,69.89,6700.0,40.614,40.6314,40.6081,40.6256,6700.0
2006-07-05 11:50:00,69.89,69.9,69.87,69.9,7800.0,40.6256,40.6314,40.614,40.6314,7800.0
2006-07-05 11:55:00,69.9,70.02,69.88,70.01,14700.0,40.6314,40.7012,40.6198,40.6953,14700.0
2006-07-05 12:00:00,69.99,69.99,69.9,69.91,6100.0,40.6837,40.6837,40.6314,40.6372,6100.0
2006-07-05 12:05:00,69.9,69.95,69.88,69.9,3900.0,40.6314,40.6605,40.6198,40.6314,3900.0
2006-07-05 12:10:00,69.91,69.91,69.81,69.83,3600.0,40.6372,40.6372,40.5791,40.5907,3600.0
2006-07-05 12:15:00,69.83,69.83,69.77,69.8,4400.0,40.5907,40.5907,40.5558,40.5733,4400.0
2006-07-05 12:20:00,69.76,69.76,69.72,69.73,3300.0,40.55,40.55,40.5268,40.5326,3300.0
2006-07-05 12:25:00,69.72,69.77,69.71,69.75,3000.0,40.5268,40.5558,40.521,40.5442,3000.0
2006-07-05 12:30:00,69.76,69.77,69.71,69.71,5300.0,40.55,40.5558,40.521,40.521,5300.0
2006-07-05 12:35:00,69.71,69.72,69.6,69.6,8000.0,40.521,40.5268,40.457,40.457,8000.0
2006-07-05 12:40:00,69.62,69.65,69.61,69.65,5300.0,40.4686,40.4861,40.4628,40.4861,5300.0
2006-07-05 12:45:00,69.65,69.65,69.6,69.62,7600.0,40.4861,40.4861,40.457,40.4686,7600.0
2006-07-05 12:50:00,69.61,69.65,69.61,69.63,3900.0,40.4628,40.4861,40.4628,40.4745,3900.0
2006-07-05 12:55:00,69.64,69.65,69.61,69.62,6300.0,40.4803,40.4861,40.4628,40.4686,6300.0
2006-07-05 13:00:00,69.63,69.7,69.63,69.68,9800.0,40.4745,40.5151,40.4745,40.5035,9800.0
2006-07-05 13:05:00,69.68,69.69,69.63,69.69,11800.0,40.5035,40.5093,40.4745,40.5093,11800.0
2006-07-05 13:10:00,69.68,69.76,69.65,69.75,19500.0,40.5035,40.55,40.4861,40.5442,19500.0
2006-07-05 13:15:00,69.75,69.87,69.75,69.87,7400.0,40.5442,40.614,40.5442,40.614,7400.0
2006-07-05 13:20:00,69.85,69.86,69.82,69.86,10600.0,40.6023,40.6081,40.5849,40.6081,10600.0
2006-07-05 13:25:00,69.87,69.93,69.87,69.91,14500.0,40.614,40.6488,40.614,40.6372,14500.0
2006-07-05 13:30:00,69.91,70.01,69.91,69.95,4100.0,40.6372,40.6953,40.6372,40.6605,4100.0
2006-07-05 13:35:00,69.95,70.02,69.95,70.02,4800.0,40.6605,40.7012,40.6605,40.7012,4800.0
2006-07-05 13:40:00,70.03,70.03,69.94,69.98,9700.0,40.707,40.707,40.6547,40.6779,9700.0
2006-07-05 13:45:00,69.99,70.0,69.94,69.97,5700.0,40.6837,40.6895,40.6547,40.6721,5700.0
2006-07-05 13:50:00,69.95,70.05,69.95,70.0,14100.0,40.6605,40.7186,40.6605,40.6895,14100.0
2006-07-05 13:55:00,69.99,70.01,69.92,69.95,6000.0,40.6837,40.6953,40.643,40.6605,6000.0
2006-07-05 14:00:00,69.95,70.0,69.92,69.98,5800.0,40.6605,40.6895,40.643,40.6779,5800.0
2006-07-05 14:05:00,69.97,69.97,69.86,69.86,4000.0,40.6721,40.6721,40.6081,40.6081,4000.0
2006-07-05 14:10:00,69.88,69.88,69.83,69.83,3500.0,40.6198,40.6198,40.5907,40.5907,3500.0
2006-07-05 14:15:00,69.85,69.85,69.8,69.83,4600.0,40.6023,40.6023,40.5733,40.5907,4600.0
2006-07-05 14:20:00,69.81,69.88,69.81,69.85,5700.0,40.5791,40.6198,40.5791,40.6023,5700.0
2006-07-05 14:25:00,69.85,69.86,69.83,69.83,5200.0,40.6023,40.6081,40.5907,40.5907,5200.0
2006-07-05 14:30:00,69.81,69.92,69.81,69.92,5400.0,40.5791,40.643,40.5791,40.643,5400.0
2006-07-05 14:35:00,69.92,70.12,69.92,70.02,14200.0,40.643,40.7593,40.643,40.7012,14200.0
2006-07-05 14:40:00,70.02,70.08,69.94,69.98,10600.0,40.7012,40.736,40.6547,40.6779,10600.0
2006-07-05 14:45:00,69.97,70.05,69.93,69.93,13400.0,40.6721,40.7186,40.6488,40.6488,13400.0
2006-07-05 14:50:00,69.94,69.94,69.9,69.94,3600.0,40.6547,40.6547,40.6314,40.6547,3600.0
2006-07-05 14:55:00,69.93,69.94,69.87,69.87,7300.0,40.6488,40.6547,40.614,40.614,7300.0
2006-07-05 15:00:00,69.87,69.91,69.85,69.87,13100.0,40.614,40.6372,40.6023,40.614,13100.0
2006-07-05 15:05:00,69.87,69.88,69.78,69.78,9200.0,40.614,40.6198,40.5616,40.5616,9200.0
2006-07-05 15:10:00,69.78,69.84,69.76,69.79,10400.0,40.5616,40.5965,40.55,40.5675,10400.0
2006-07-05 15:15:00,69.8,69.88,69.76,69.79,8800.0,40.5733,40.6198,40.55,40.5675,8800.0
2006-07-05 15:20:00,69.76,69.83,69.76,69.83,6400.0,40.55,40.5907,40.55,40.5907,6400.0
2006-07-05 15:25:00,69.79,69.82,69.71,69.75,7800.0,40.5675,40.5849,40.521,40.5442,7800.0
2006-07-05 15:30:00,69.73,69.73,69.64,69.67,15600.0,40.5326,40.5326,40.4803,40.4977,15600.0
2006-07-05 15:35:00,69.66,69.73,69.61,69.72,9900.0,40.4919,40.5326,40.4628,40.5268,9900.0
2006-07-05 15:40:00,69.71,69.77,69.68,69.76,24300.0,40.521,40.5558,40.5035,40.55,24300.0
2006-07-05 15:45:00,69.77,69.93,69.77,69.91,24900.0,40.5558,40.6488,40.5558,40.6372,24900.0
2006-07-05 15:50:00,69.91,69.91,69.84,69.84,18700.0,40.6372,40.6372,40.5965,40.5965,18700.0
2006-07-05 15:55:00,69.85,69.91,69.84,69.91,28100.0,40.6023,40.6372,40.5965,40.6372,28100.0
2006-07-06 09:30:00,69.92,70.23,69.92,70.22,23900.0,40.643,40.8232,40.643,40.8174,23900.0
2006-07-06 09:35:00,70.18,70.19,70.02,70.1,11000.0,40.7942,40.8,40.7012,40.7477,11000.0
2006-07-06 09:40:00,70.11,70.17,69.95,70.04,6200.0,40.7535,40.7883,40.6605,40.7128,6200.0
2006-07-06 09:45:00,70.05,70.1,69.91,69.93,7000.0,40.7186,40.7477,40.6372,40.6488,7000.0
2006-07-06 09:50:00,69.93,69.97,69.86,69.93,5800.0,40.6488,40.6721,40.6081,40.6488,5800.0
2006-07-06 09:55:00,69.94,69.95,69.89,69.95,2700.0,40.6547,40.6605,40.6256,40.6605,2700.0
2006-07-06 10:00:00,70.02,70.05,69.98,70.03,15700.0,40.7012,40.7186,40.6779,40.707,15700.0
2006-07-06 10:05:00,70.04,70.04,70.01,70.04,3400.0,40.7128,40.7128,40.6953,40.7128,3400.0
2006-07-06 10:10:00,70.04,70.07,70.0,70.05,6000.0,40.7128,40.7302,40.6895,40.7186,6000.0
2006-07-06 10:15:00,70.05,70.2,70.04,70.17,12500.0,40.7186,40.8058,40.7128,40.7883,12500.0
2006-07-06 10:20:00,70.17,70.2,70.07,70.15,16900.0,40.7883,40.8058,40.7302,40.7767,16900.0
2006-07-06 10:25:00,70.14,70.19,70.09,70.1,6700.0,40.7709,40.8,40.7418,40.7477,6700.0
2006-07-06 10:30:00,70.13,70.26,70.13,70.26,4800.0,40.7651,40.8407,40.7651,40.8407,4800.0
2006-07-06 10:35:00,70.26,70.3,70.24,70.29,7600.0,40.8407,40.8639,40.829,40.8581,7600.0
2006-07-06 10:40:00,70.29,70.3,70.22,70.22,6100.0,40.8581,40.8639,40.8174,40.8174,6100.0
2006-07-06 10:45:00,70.23,70.27,70.22,70.23,5200.0,40.8232,40.8465,40.8174,40.8232,5200.0
2006-07-06 10:50:00,70.22,70.26,70.2,70.21,9900.0,40.8174,40.8407,40.8058,40.8116,9900.0
2006-07-06 10:55:00,70.19,70.28,70.19,70.24,11700.0,40.8,40.8523,40.8,40.829,11700.0
2006-07-06 11:00:00,70.23,70.26,70.22,70.25,27800.0,40.8232,40.8407,40.8174,40.8348,27800.0
2006-07-06 11:05:00,70.26,70.3,70.25,70.28,8400.0,40.8407,40.8639,40.8348,40.8523,8400.0
2006-07-06 11:10:00,70.29,70.35,70.29,70.33,4900.0,40.8581,40.893,40.8581,40.8813,4900.0
2006-07-06 11:15:00,70.34,70.36,70.23,70.23,7800.0,40.8872,40.8988,40.8232,40.8232,7800.0
2006-07-06 11:20:00,70.23,70.23,70.19,70.21,4700.0,40.8232,40.8232,40.8,40.8116,4700.0
2006-07-06 11:25:00,70.2,70.26,70.2,70.23,9000.0,40.8058,40.8407,40.8058,40.8232,9000.0
2006-07-06 11:30:00,70.24,70.25,70.13,70.13,10600.0,40.829,40.8348,40.7651,40.7651,10600.0
2006-07-06 11:35:00,70.14,70.15,70.1,70.1,5800.0,40.7709,40.7767,40.7477,40.7477,5800.0
2006-07-06 11:40:00,70.09,70.14,70.09,70.12,7700.0,40.7418,40.7709,40.7418,40.7593,7700.0
2006-07-06 11:45:00,70.1,70.1,70.05,70.05,2500.0,40.7477,40.7477,40.7186,40.7186,2500.0
2006-07-06 11:50:00,70.06,70.06,69.91,69.99,10100.0,40.7244,40.7244,40.6372,40.6837,10100.0
2006-07-06 11:55:00,69.99,69.99,69.97,69.98,1900.0,40.6837,40.6837,40.6721,40.6779,1900.0
2006-07-06 12:00:00,69.98,70.0,69.97,69.98,1300.0,40.6779,40.6895,40.6721,40.6779,1300.0
2006-07-06 12:05:00,69.98,69.98,69.95,69.95,3400.0,40.6779,40.6779,40.6605,40.6605,3400.0
2006-07-06 12:10:00,69.98,69.98,69.88,69.9,3500.0,40.6779,40.6779,40.6198,40.6314,3500.0
2006-07-06 12:15:00,69.89,69.89,69.84,69.86,2800.0,40.6256,40.6256,40.5965,40.6081,2800.0
2006-07-06 12:20:00,69.84,69.84,69.63,69.71,16000.0,40.5965,40.5965,40.4745,40.521,16000.0
2006-07-06 12:25:00,69.72,69.77,69.71,69.75,2300.0,40.5268,40.5558,40.521,40.5442,2300.0
2006-07-06 12:30:00,69.75,69.78,69.73,69.77,3800.0,40.5442,40.5616,40.5326,40.5558,3800.0
2006-07-06 12:35:00,69.79,69.85,69.79,69.83,2200.0,40.5675,40.6023,40.5675,40.5907,2200.0
2006-07-06 12:40:00,69.84,69.85,69.82,69.83,2500.0,40.5965,40.6023,40.5849,40.5907,2500.0
2006-07-06 12:45:00,69.83,69.83,69.76,69.77,5300.0,40.5907,40.5907,40.55,40.5558,5300.0
2006-07-06 12:50:00,69.77,69.89,69.77,69.88,4400.0,40.5558,40.6256,40.5558,40.6198,4400.0
2006-07-06 12:55:00,69.88,69.88,69.76,69.76,2200.0,40.6198,40.6198,40.55,40.55,2200.0
2006-07-06 13:00:00,69.77,69.83,69.77,69.79,3500.0,40.5558,40.5907,40.5558,40.5675,3500.0
2006-07-06 13:05:00,69.82,69.88,69.82,69.88,2600.0,40.5849,40.6198,40.5849,40.6198,2600.0
2006-07-06 13:10:00,69.87,69.91,69.86,69.89,3300.0,40.614,40.6372,40.6081,40.6256,3300.0
2006-07-06 13:15:00,69.89,69.89,69.84,69.85,3400.0,40.6256,40.6256,40.5965,40.6023,3400.0
2006-07-06 13:20:00,69.85,69.91,69.85,69.86,3700.0,40.6023,40.6372,40.6023,40.6081,3700.0
2006-07-06 13:25:00,69.86,69.86,69.81,69.81,2600.0,40.6081,40.6081,40.5791,40.5791,2600.0
2006-07-06 13:30:00,69.81,69.83,69.81,69.83,1400.0,40.5791,40.5907,40.5791,40.5907,1400.0
2006-07-06 13:35:00,69.83,69.87,69.82,69.87,3200.0,40.5907,40.614,40.5849,40.614,3200.0
2006-07-06 13:40:00,69.88,69.97,69.88,69.92,8200.0,40.6198,40.6721,40.6198,40.643,8200.0
2006-07-06 13:45:00,69.93,69.98,69.89,69.89,5300.0,40.6488,40.6779,40.6256,40.6256,5300.0
2006-07-06 13:50:00,69.89,69.89,69.85,69.85,1800.0,40.6256,40.6256,40.6023,40.6023,1800.0
2006-07-06 13:55:00,69.83,69.88,69.82,69.88,4100.0,40.5907,40.6198,40.5849,40.6198,4100.0
2006-07-06 14:00:00,69.85,69.85,69.78,69.78,5300.0,40.6023,40.6023,40.5616,40.5616,5300.0
2006-07-06 14:05:00,69.78,69.78,69.74,69.77,3900.0,40.5616,40.5616,40.5384,40.5558,3900.0
2006-07-06 14:10:00,69.74,69.75,69.7,69.73,4900.0,40.5384,40.5442,40.5151,40.5326,4900.0
2006-07-06 14:15:00,69.71,69.77,69.68,69.68,6500.0,40.521,40.5558,40.5035,40.5035,6500.0
2006-07-06 14:20:00,69.72,69.72,69.64,69.67,4900.0,40.5268,40.5268,40.4803,40.4977,4900.0
2006-07-06 14:25:00,69.67,69.74,69.67,69.68,4900.0,40.4977,40.5384,40.4977,40.5035,4900.0
2006-07-06 14:30:00,69.69,69.71,69.55,69.58,12800.0,40.5093,40.521,40.428,40.4454,12800.0
2006-07-06 14:35:00,69.56,69.66,69.56,69.64,4300.0,40.4338,40.4919,40.4338,40.4803,4300.0
2006-07-06 14:40:00,69.68,69.7,69.66,69.66,5500.0,40.5035,40.5151,40.4919,40.4919,5500.0
2006-07-06 14:45:00,69.66,69.73,69.66,69.73,5800.0,40.4919,40.5326,40.4919,40.5326,5800.0
2006-07-06 14:50:00,69.73,69.83,69.73,69.83,2800.0,40.5326,40.5907,40.5326,40.5907,2800.0
2006-07-06 14:55:00,69.82,69.86,69.77,69.77,6500.0,40.5849,40.6081,40.5558,40.5558,6500.0
2006-07-06 15:00:00,69.77,69.84,69.75,69.84,11300.0,40.5558,40.5965,40.5442,40.5965,11300.0
2006-07-06 15:05:00,69.84,69.86,69.77,69.8,18600.0,40.5965,40.6081,40.5558,40.5733,18600.0
2006-07-06 15:10:00,69.79,69.89,69.78,69.88,6000.0,40.5675,40.6256,40.5616,40.6198,6000.0
2006-07-06 15:15:00,69.89,69.89,69.81,69.84,6000.0,40.6256,40.6256,40.5791,40.5965,6000.0
2006-07-06 15:20:00,69.83,69.84,69.78,69.83,5300.0,40.5907,40.5965,40.5616,40.5907,5300.0
2006-07-06 15:25:00,69.83,69.83,69.68,69.7,12500.0,40.5907,40.5907,40.5035,40.5151,12500.0
2006-07-06 15:30:00,69.7,69.72,69.66,69.71,12300.0,40.5151,40.5268,40.4919,40.521,12300.0
2006-07-06 15:35:00,69.72,69.81,69.71,69.78,13600.0,40.5268,40.5791,40.521,40.5616,13600.0
2006-07-06 15:40:00,69.77,69.86,69.77,69.78,12800.0,40.5558,40.6081,40.5558,40.5616,12800.0
2006-07-06 15:45:00,69.79,69.79,69.69,69.71,9700.0,40.5675,40.5675,40.5093,40.521,9700.0
2006-07-06 15:50:00,69.73,69.86,69.72,69.84,16900.0,40.5326,40.6081,40.5268,40.5965,16900.0
2006-07-06 15:55:00,69.84,69.85,69.78,69.81,27000.0,40.5965,40.6023,40.5616,40.5791,27000.0
2006-07-07 09:30:00,69.85,69.85,69.74,69.76,11400.0,40.6023,40.6023,40.5384,40.55,11400.0
2006-07-07 09:35:00,69.8,69.98,69.78,69.98,14700.0,40.5733,40.6779,40.5616,40.6779,14700.0
2006-07-07 09:40:00,69.95,69.99,69.73,69.75,22000.0,40.6605,40.6837,40.5326,40.5442,22000.0
2006-07-07 09:45:00,69.8,69.89,69.61,69.64,11600.0,40.5733,40.6256,40.4628,40.4803,11600.0
2006-07-07 09:50:00,69.64,69.69,69.5,69.6,47100.0,40.4803,40.5093,40.3989,40.457,47100.0
2006-07-07 09:55:00,69.62,69.68,69.56,69.6,20000.0,40.4686,40.5035,40.4338,40.457,20000.0
2006-07-07 10:00:00,69.6,69.73,69.58,69.7,12300.0,40.457,40.5326,40.4454,40.5151,12300.0
2006-07-07 10:05:00,69.68,69.7,69.61,69.63,31100.0,40.5035,40.5151,40.4628,40.4745,31100.0
2006-07-07 10:10:00,69.63,69.75,69.62,69.7,27700.0,40.4745,40.5442,40.4686,40.5151,27700.0
2006-07-07 10:15:00,69.72,69.8,69.72,69.74,16300.0,40.5268,40.5733,40.5268,40.5384,16300.0
2006-07-07 10:20:00,69.74,69.8,69.74,69.77,21700.0,40.5384,40.5733,40.5384,40.5558,21700.0
2006-07-07 10:25:00,69.78,70.11,69.78,70.08,29400.0,40.5616,40.7535,40.5616,40.736,29400.0
2006-07-07 10:30:00,70.08,70.08,69.87,69.87,14100.0,40.736,40.736,40.614,40.614,14100.0
2006-07-07 10:35:00,69.87,69.88,69.79,69.83,13700.0,40.614,40.6198,40.5675,40.5907,13700.0
2006-07-07 10:40:00,69.81,69.86,69.77,69.81,9600.0,40.5791,40.6081,40.5558,40.5791,9600.0
2006-07-07 10:45:00,69.8,69.85,69.79,69.81,6600.0,40.5733,40.6023,40.5675,40.5791,6600.0
2006-07-07 10:50:00,69.84,69.85,69.82,69.82,5600.0,40.5965,40.6023,40.5849,40.5849,5600.0
2006-07-07 10:55:00,69.82,69.85,69.77,69.77,15600.0,40.5849,40.6023,40.5558,40.5558,15600.0
2006-07-07 11:00:00,69.77,69.77,69.66,69.67,13300.0,40.5558,40.5558,40.4919,40.4977,13300.0
2006-07-07 11:05:00,69.69,69.83,69.68,69.79,7400.0,40.5093,40.5907,40.5035,40.5675,7400.0
2006-07-07 11:10:00,69.8,69.82,69.72,69.73,7100.0,40.5733,40.5849,40.5268,40.5326,7100.0
2006-07-07 11:15:00,69.77,69.77,69.71,69.72,4700.0,40.5558,40.5558,40.521,40.5268,4700.0
2006-07-07 11:20:00,69.74,69.74,69.58,69.6,15300.0,40.5384,40.5384,40.4454,40.457,15300.0
2006-07-07 11:25:00,69.57,69.59,69.49,69.55,11700.0,40.4396,40.4512,40.3931,40.428,11700.0
2006-07-07 11:30:00,69.58,69.74,69.55,69.7,10500.0,40.4454,40.5384,40.428,40.5151,10500.0
2006-07-07 11:35:00,69.71,69.77,69.71,69.74,5800.0,40.521,40.5558,40.521,40.5384,5800.0
2006-07-07 11:40:00,69.78,69.8,69.76,69.76,18800.0,40.5616,40.5733,40.55,40.55,18800.0
2006-07-07 11:45:00,69.76,69.76,69.73,69.73,7900.0,40.55,40.55,40.5326,40.5326,7900.0
2006-07-07 11:50:00,69.73,69.73,69.67,69.68,29400.0,40.5326,40.5326,40.4977,40.5035,29400.0
2006-07-07 11:55:00,69.7,69.7,69.65,69.65,5300.0,40.5151,40.5151,40.4861,40.4861,5300.0
2006-07-07 12:00:00,69.6,69.66,69.6,69.61,14800.0,40.457,40.4919,40.457,40.4628,14800.0
2006-07-07 12:05:00,69.61,69.65,69.58,69.64,4000.0,40.4628,40.4861,40.4454,40.4803,4000.0
2006-07-07 12:10:00,69.64,69.69,69.64,69.69,5400.0,40.4803,40.5093,40.4803,40.5093,5400.0
2006-07-07 12:15:00,69.68,69.72,69.68,69.72,6300.0,40.5035,40.5268,40.5035,40.5268,6300.0
2006-07-07 12:20:00,69.72,69.75,69.7,69.72,28500.0,40.5268,40.5442,40.5151,40.5268,28500.0
2006-07-07 12:25:00,69.72,69.77,69.7,69.77,17200.0,40.5268,40.5558,40.5151,40.5558,17200.0
2006-07-07 12:30:00,69.82,69.93,69.82,69.93,7500.0,40.5849,40.6488,40.5849,40.6488,7500.0
2006-07-07 12:35:00,69.96,70.07,69.93,70.04,10900.0,40.6663,40.7302,40.6488,40.7128,10900.0
2006-07-07 12:40:00,70.05,70.05,70.0,70.05,8600.0,40.7186,40.7186,40.6895,40.7186,8600.0
2006-07-07 12:45:00,70.05,70.09,70.05,70.07,6000.0,40.7186,40.7418,40.7186,40.7302,6000.0
2006-07-07 12:50:00,70.08,70.14,70.07,70.14,9800.0,40.736,40.7709,40.7302,40.7709,9800.0
2006-07-07 12:55:00,70.16,70.16,70.07,70.07,15900.0,40.7825,40.7825,40.7302,40.7302,15900.0
2006-07-07 13:00:00,70.07,70.15,70.05,70.05,12100.0,40.7302,40.7767,40.7186,40.7186,12100.0
2006-07-07 13:05:00,70.04,70.12,70.04,70.09,6800.0,40.7128,40.7593,40.7128,40.7418,6800.0
2006-07-07 13:10:00,70.08,70.08,70.03,70.07,11000.0,40.736,40.736,40.707,40.7302,11000.0
2006-07-07 13:15:00,70.03,70.03,69.88,69.89,6500.0,40.707,40.707,40.6198,40.6256,6500.0
2006-07-07 13:20:00,69.92,69.97,69.92,69.94,3900.0,40.643,40.6721,40.643,40.6547,3900.0
2006-07-07 13:25:00,69.97,70.01,69.95,69.98,4800.0,40.6721,40.6953,40.6605,40.6779,4800.0
2006-07-07 13:30:00,70.0,70.04,69.96,70.03,8100.0,40.6895,40.7128,40.6663,40.707,8100.0
2006-07-07 13:35:00,70.04,70.08,70.01,70.01,6600.0,40.7128,40.736,40.6953,40.6953,6600.0
2006-07-07 13:40:00,70.0,70.04,70.0,70.03,7100.0,40.6895,40.7128,40.6895,40.707,7100.0
2006-07-07 13:45:00,70.03,70.09,70.03,70.09,3900.0,40.707,40.7418,40.707,40.7418,3900.0
2006-07-07 13:50:00,70.09,70.09,70.07,70.07,3100.0,40.7418,40.7418,40.7302,40.7302,3100.0
2006-07-07 13:55:00,70.07,70.12,70.07,70.11,4300.0,40.7302,40.7593,40.7302,40.7535,4300.0
2006-07-07 14:00:00,70.11,70.16,70.09,70.14,4700.0,40.7535,40.7825,40.7418,40.7709,4700.0
2006-07-07 14:05:00,70.15,70.17,70.11,70.11,5400.0,40.7767,40.7883,40.7535,40.7535,5400.0
2006-07-07 14:10:00,70.13,70.19,70.13,70.19,1800.0,40.7651,40.8,40.7651,40.8,1800.0
2006-07-07 14:15:00,70.17,70.2,70.17,70.19,2800.0,40.7883,40.8058,40.7883,40.8,2800.0
2006-07-07 14:20:00,70.18,70.21,70.15,70.18,4600.0,40.7942,40.8116,40.7767,40.7942,4600.0
2006-07-07 14:25:00,70.18,70.2,70.13,70.13,5100.0,40.7942,40.8058,40.7651,40.7651,5100.0
2006-07-07 14:30:00,70.12,70.12,69.97,69.97,5000.0,40.7593,40.7593,40.6721,40.6721,5000.0
2006-07-07 14:35:00,69.97,70.01,69.92,69.92,12600.0,40.6721,40.6953,40.643,40.643,12600.0
2006-07-07 14:40:00,69.93,69.93,69.74,69.82,12400.0,40.6488,40.6488,40.5384,40.5849,12400.0
2006-07-07 14:45:00,69.82,69.83,69.79,69.82,10000.0,40.5849,40.5907,40.5675,40.5849,10000.0
2006-07-07 14:50:00,69.82,69.83,69.8,69.82,6400.0,40.5849,40.5907,40.5733,40.5849,6400.0
2006-07-07 14:55:00,69.81,69.86,69.72,69.77,15300.0,40.5791,40.6081,40.5268,40.5558,15300.0
2006-07-07 15:00:00,69.76,69.76,69.66,69.76,3800.0,40.55,40.55,40.4919,40.55,3800.0
2006-07-07 15:05:00,69.75,69.76,69.67,69.69,3100.0,40.5442,40.55,40.4977,40.5093,3100.0
2006-07-07 15:10:00,69.7,69.7,69.57,69.61,5300.0,40.5151,40.5151,40.4396,40.4628,5300.0
2006-07-07 15:15:00,69.63,69.72,69.63,69.66,4600.0,40.4745,40.5268,40.4745,40.4919,4600.0
2006-07-07 15:20:00,69.67,69.67,69.54,69.57,6600.0,40.4977,40.4977,40.4221,40.4396,6600.0
2006-07-07 15:25:00,69.58,69.62,69.58,69.6,5900.0,40.4454,40.4686,40.4454,40.457,5900.0
2006-07-07 15:30:00,69.58,69.63,69.58,69.59,4500.0,40.4454,40.4745,40.4454,40.4512,4500.0
2006-07-07 15:35:00,69.59,69.59,69.55,69.55,6800.0,40.4512,40.4512,40.428,40.428,6800.0
2006-07-07 15:40:00,69.56,69.62,69.55,69.62,5800.0,40.4338,40.4686,40.428,40.4686,5800.0
2006-07-07 15:45:00,69.61,69.62,69.54,69.58,6100.0,40.4628,40.4686,40.4221,40.4454,6100.0
2006-07-07 15:50:00,69.56,69.63,69.56,69.6,9600.0,40.4338,40.4745,40.4338,40.457,9600.0
2006-07-07 15:55:00,69.62,69.65,69.59,69.6,12600.0,40.4686,40.4861,40.4512,40.457,12600.0
2006-07-10 09:30:00,70.01,70.02,69.89,69.95,31900.0,40.6953,40.7012,40.6256,40.6605,31900.0
2006-07-10 09:35:00,69.95,70.14,69.95,69.97,18500.0,40.6605,40.7709,40.6605,40.6721,18500.0
2006-07-10 09:40:00,70.0,70.06,69.94,69.95,9800.0,40.6895,40.7244,40.6547,40.6605,9800.0
2006-07-10 09:45:00,69.95,70.05,69.91,69.94,8200.0,40.6605,40.7186,40.6372,40.6547,8200.0
2006-07-10 09:50:00,69.91,70.09,69.89,69.92,10500.0,40.6372,40.7418,40.6256,40.643,10500.0
2006-07-10 09:55:00,69.91,69.95,69.81,69.88,5300.0,40.6372,40.6605,40.5791,40.6198,5300.0
2006-07-10 10:00:00,69.91,70.08,69.79,69.86,6100.0,40.6372,40.736,40.5675,40.6081,6100.0
2006-07-10 10:05:00,69.88,70.02,69.88,69.99,3200.0,40.6198,40.7012,40.6198,40.6837,3200.0
2006-07-10 10:10:00,69.95,70.03,69.9,69.9,6800.0,40.6605,40.707,40.6314,40.6314,6800.0
2006-07-10 10:15:00,69.9,69.93,69.87,69.87,3600.0,40.6314,40.6488,40.614,40.614,3600.0
2006-07-10 10:20:00,69.89,69.92,69.86,69.87,2900.0,40.6256,40.643,40.6081,40.614,2900.0
2006-07-10 10:25:00,69.86,70.02,69.86,69.96,3400.0,40.6081,40.7012,40.6081,40.6663,3400.0
2006-07-10 10:30:00,69.98,70.01,69.89,69.91,5300.0,40.6779,40.6953,40.6256,40.6372,5300.0
2006-07-10 10:35:00,69.9,69.98,69.9,69.96,3600.0,40.6314,40.6779,40.6314,40.6663,3600.0
2006-07-10 10:40:00,69.96,70.05,69.94,70.04,6600.0,40.6663,40.7186,40.6547,40.7128,6600.0
2006-07-10 10:45:00,70.03,70.03,69.93,69.99,3700.0,40.707,40.707,40.6488,40.6837,3700.0
2006-07-10 10:50:00,69.96,70.08,69.96,70.04,6300.0,40.6663,40.736,40.6663,40.7128,6300.0
2006-07-10 10:55:00,70.07,70.09,69.97,70.03,7200.0,40.7302,40.7418,40.6721,40.707,7200.0
2006-07-10 11:00:00,70.02,70.03,69.92,69.95,6500.0,40.7012,40.707,40.643,40.6605,6500.0
2006-07-10 11:05:00,69.95,70.07,69.95,70.04,3800.0,40.6605,40.7302,40.6605,40.7128,3800.0
2006-07-10 11:10:00,70.04,70.07,70.0,70.01,3600.0,40.7128,40.7302,40.6895,40.6953,3600.0
2006-07-10 11:15:00,69.99,70.05,69.96,70.0,2800.0,40.6837,40.7186,40.6663,40.6895,2800.0
2006-07-10 11:20:00,70.01,70.01,69.96,69.97,6500.0,40.6953,40.6953,40.6663,40.6721,6500.0
2006-07-10 11:25:00,69.98,70.0,69.97,70.0,10200.0,40.6779,40.6895,40.6721,40.6895,10200.0
2006-07-10 11:30:00,70.0,70.0,69.98,69.98,5600.0,40.6895,40.6895,40.6779,40.6779,5600.0
2006-07-10 11:35:00,69.98,70.0,69.94,69.95,14200.0,40.6779,40.6895,40.6547,40.6605,14200.0
2006-07-10 11:40:00,69.94,69.97,69.93,69.96,1800.0,40.6547,40.6721,40.6488,40.6663,1800.0
2006-07-10 11:45:00,69.94,69.98,69.94,69.98,2600.0,40.6547,40.6779,40.6547,40.6779,2600.0
2006-07-10 11:50:00,69.98,70.0,69.98,69.99,4200.0,40.6779,40.6895,40.6779,40.6837,4200.0
2006-07-10 11:55:00,69.99,70.0,69.97,69.99,8300.0,40.6837,40.6895,40.6721,40.6837,8300.0
2006-07-10 12:00:00,69.99,69.99,69.84,69.88,10600.0,40.6837,40.6837,40.5965,40.6198,10600.0
2006-07-10 12:05:00,69.88,69.89,69.81,69.84,6800.0,40.6198,40.6256,40.5791,40.5965,6800.0
2006-07-10 12:10:00,69.84,69.96,69.84,69.96,11900.0,40.5965,40.6663,40.5965,40.6663,11900.0
2006-07-10 12:15:00,69.97,70.14,69.95,70.14,22100.0,40.6721,40.7709,40.6605,40.7709,22100.0
2006-07-10 12:20:00,70.14,70.18,70.11,70.15,23300.0,40.7709,40.7942,40.7535,40.7767,23300.0
2006-07-10 12:25:00,70.15,70.17,70.1,70.12,28700.0,40.7767,40.7883,40.7477,40.7593,28700.0
2006-07-10 12:30:00,70.11,70.18,70.08,70.15,10500.0,40.7535,40.7942,40.736,40.7767,10500.0
2006-07-10 12:35:00,70.14,70.25,70.14,70.25,9400.0,40.7709,40.8348,40.7709,40.8348,9400.0
2006-07-10 12:40:00,70.25,70.31,70.17,70.28,7200.0,40.8348,40.8697,40.7883,40.8523,7200.0
2006-07-10 12:45:00,70.31,70.31,70.23,70.24,7900.0,40.8697,40.8697,40.8232,40.829,7900.0
2006-07-10 12:50:00,70.25,70.3,70.22,70.22,7500.0,40.8348,40.8639,40.8174,40.8174,7500.0
2006-07-10 12:55:00,70.22,70.24,70.2,70.24,5300.0,40.8174,40.829,40.8058,40.829,5300.0
2006-07-10 13:00:00,70.22,70.22,70.13,70.19,10000.0,40.8174,40.8174,40.7651,40.8,10000.0
2006-07-10 13:05:00,70.2,70.29,70.19,70.24,12700.0,40.8058,40.8581,40.8,40.829,12700.0
2006-07-10 13:10:00,70.25,70.29,70.23,70.26,13600.0,40.8348,40.8581,40.8232,40.8407,13600.0
2006-07-10 13:15:00,70.28,70.28,70.21,70.23,13000.0,40.8523,40.8523,40.8116,40.8232,13000.0
2006-07-10 13:20:00,70.24,70.25,70.21,70.23,8000.0,40.829,40.8348,40.8116,40.8232,8000.0
2006-07-10 13:25:00,70.23,70.23,70.19,70.2,6200.0,40.8232,40.8232,40.8,40.8058,6200.0
2006-07-10 13:30:00,70.2,70.22,70.13,70.18,4800.0,40.8058,40.8174,40.7651,40.7942,4800.0
2006-07-10 13:35:00,70.18,70.21,70.18,70.21,2500.0,40.7942,40.8116,40.7942,40.8116,2500.0
2006-07-10 13:40:00,70.22,70.22,70.17,70.19,9000.0,40.8174,40.8174,40.7883,40.8,9000.0
2006-07-10 13:45:00,70.2,70.2,70.2,70.2,2700.0,40.8058,40.8058,40.8058,40.8058,2700.0
2006-07-10 13:50:00,70.22,70.23,70.2,70.23,5000.0,40.8174,40.8232,40.8058,40.8232,5000.0
2006-07-10 13:55:00,70.24,70.25,70.21,70.21,9000.0,40.829,40.8348,40.8116,40.8116,9000.0
2006-07-10 14:00:00,70.21,70.23,70.18,70.2,5200.0,40.8116,40.8232,40.7942,40.8058,5200.0
2006-07-10 14:05:00,70.2,70.23,70.16,70.17,5300.0,40.8058,40.8232,40.7825,40.7883,5300.0
2006-07-10 14:10:00,70.17,70.19,70.14,70.14,9800.0,40.7883,40.8,40.7709,40.7709,9800.0
2006-07-10 14:15:00,70.15,70.17,70.09,70.17,12900.0,40.7767,40.7883,40.7418,40.7883,12900.0
2006-07-10 14:20:00,70.16,70.16,70.05,70.07,14000.0,40.7825,40.7825,40.7186,40.7302,14000.0
2006-07-10 14:25:00,70.07,70.13,69.99,70.04,12600.0,40.7302,40.7651,40.6837,40.7128,12600.0
2006-07-10 14:30:00,70.0,70.0,69.93,69.96,5100.0,40.6895,40.6895,40.6488,40.6663,5100.0
2006-07-10 14:35:00,69.94,70.0,69.93,69.99,7200.0,40.6547,40.6895,40.6488,40.6837,7200.0
2006-07-10 14:40:00,69.99,70.0,69.9,69.91,10100.0,40.6837,40.6895,40.6314,40.6372,10100.0
2006-07-10 14:45:00,69.91,69.98,69.89,69.98,11200.0,40.6372,40.6779,40.6256,40.6779,11200.0
2006-07-10 14:50:00,69.97,70.0,69.96,69.98,4900.0,40.6721,40.6895,40.6663,40.6779,4900.0
2006-07-10 14:55:00,69.98,70.04,69.96,70.03,10700.0,40.6779,40.7128,40.6663,40.707,10700.0
2006-07-10 15:00:00,70.02,70.03,69.97,69.99,14100.0,40.7012,40.707,40.6721,40.6837,14100.0
2006-07-10 15:05:00,70.0,70.03,69.98,70.02,6800.0,40.6895,40.707,40.6779,40.7012,6800.0
2006-07-10 15:10:00,70.02,70.09,70.02,70.07,13000.0,40.7012,40.7418,40.7012,40.7302,13000.0
2006-07-10 15:15:00,70.07,70.15,70.06,70.14,8300.0,40.7302,40.7767,40.7244,40.7709,8300.0
2006-07-10 15:20:00,70.13,70.2,70.12,70.2,10800.0,40.7651,40.8058,40.7593,40.8058,10800.0
2006-07-10 15:25:00,70.21,70.21,70.16,70.18,6600.0,40.8116,40.8116,40.7825,40.7942,6600.0
2006-07-10 15:30:00,70.18,70.18,70.1,70.11,7000.0,40.7942,40.7942,40.7477,40.7535,7000.0
2006-07-10 15:35:00,70.11,70.15,70.1,70.13,7100.0,40.7535,40.7767,40.7477,40.7651,7100.0
2006-07-10 15:40:00,70.13,70.13,70.1,70.1,7700.0,40.7651,40.7651,40.7477,40.7477,7700.0
2006-07-10 15:45:00,70.11,70.17,70.1,70.15,13400.0,40.7535,40.7883,40.7477,40.7767,13400.0
2006-07-10 15:50:00,70.15,70.21,70.13,70.21,14500.0,40.7767,40.8116,40.7651,40.8116,14500.0
2006-07-10 15:55:00,70.21,70.31,70.17,70.31,60600.0,40.8116,40.8697,40.7883,40.8697,60600.0
2006-07-11 09:30:00,70.15,70.16,69.93,69.93,14500.0,40.7767,40.7825,40.6488,40.6488,14500.0
2006-07-11 09:35:00,69.94,69.95,69.85,69.92,5000.0,40.6547,40.6605,40.6023,40.643,5000.0
2006-07-11 09:40:00,69.87,70.0,69.87,69.9,9400.0,40.614,40.6895,40.614,40.6314,9400.0
2006-07-11 09:45:00,69.91,69.93,69.85,69.93,7200.0,40.6372,40.6488,40.6023,40.6488,7200.0
2006-07-11 09:50:00,69.93,70.0,69.85,69.86,8500.0,40.6488,40.6895,40.6023,40.6081,8500.0
2006-07-11 09:55:00,69.85,69.96,69.8,69.96,8000.0,40.6023,40.6663,40.5733,40.6663,8000.0
2006-07-11 10:00:00,69.93,69.98,69.9,69.98,11300.0,40.6488,40.6779,40.6314,40.6779,11300.0
2006-07-11 10:05:00,69.99,70.07,69.95,70.01,15600.0,40.6837,40.7302,40.6605,40.6953,15600.0
2006-07-11 10:10:00,70.0,70.17,69.99,70.14,8800.0,40.6895,40.7883,40.6837,40.7709,8800.0
2006-07-11 10:15:00,70.15,70.26,70.15,70.26,9100.0,40.7767,40.8407,40.7767,40.8407,9100.0
2006-07-11 10:20:00,70.28,70.29,70.21,70.25,9300.0,40.8523,40.8581,40.8116,40.8348,9300.0
2006-07-11 10:25:00,70.24,70.26,70.2,70.2,5000.0,40.829,40.8407,40.8058,40.8058,5000.0
2006-07-11 10:30:00,70.21,70.21,69.92,69.93,14700.0,40.8116,40.8116,40.643,40.6488,14700.0
2006-07-11 10:35:00,69.93,69.99,69.92,69.95,6300.0,40.6488,40.6837,40.643,40.6605,6300.0
2006-07-11 10:40:00,69.95,69.98,69.9,69.9,6200.0,40.6605,40.6779,40.6314,40.6314,6200.0
2006-07-11 10:45:00,69.9,69.92,69.89,69.9,5600.0,40.6314,40.643,40.6256,40.6314,5600.0
2006-07-11 10:50:00,69.9,69.91,69.78,69.78,11900.0,40.6314,40.6372,40.5616,40.5616,11900.0
2006-07-11 10:55:00,69.79,69.83,69.79,69.83,3300.0,40.5675,40.5907,40.5675,40.5907,3300.0
2006-07-11 11:00:00,69.83,69.94,69.8,69.89,17700.0,40.5907,40.6547,40.5733,40.6256,17700.0
2006-07-11 11:05:00,69.91,69.96,69.89,69.93,5800.0,40.6372,40.6663,40.6256,40.6488,5800.0
2006-07-11 11:10:00,69.93,69.94,69.89,69.89,9400.0,40.6488,40.6547,40.6256,40.6256,9400.0
2006-07-11 11:15:00,69.88,69.93,69.88,69.93,6300.0,40.6198,40.6488,40.6198,40.6488,6300.0
2006-07-11 11:20:00,69.93,69.94,69.86,69.89,9900.0,40.6488,40.6547,40.6081,40.6256,9900.0
2006-07-11 11:25:00,69.9,70.05,69.9,70.05,13200.0,40.6314,40.7186,40.6314,40.7186,13200.0
2006-07-11 11:30:00,70.03,70.04,70.01,70.01,20700.0,40.707,40.7128,40.6953,40.6953,20700.0
2006-07-11 11:35:00,70.0,70.03,69.98,70.0,18100.0,40.6895,40.707,40.6779,40.6895,18100.0
2006-07-11 11:40:00,69.99,70.03,69.98,70.03,12400.0,40.6837,40.707,40.6779,40.707,12400.0
2006-07-11 11:45:00,70.03,70.06,70.02,70.05,17000.0,40.707,40.7244,40.7012,40.7186,17000.0
2006-07-11 11:50:00,70.05,70.14,70.04,70.09,11800.0,40.7186,40.7709,40.7128,40.7418,11800.0
2006-07-11 11:55:00,70.09,70.16,70.06,70.12,7800.0,40.7418,40.7825,40.7244,40.7593,7800.0
2006-07-11 12:00:00,70.13,70.15,70.05,70.05,5700.0,40.7651,40.7767,40.7186,40.7186,5700.0
2006-07-11 12:05:00,70.06,70.15,70.06,70.13,6200.0,40.7244,40.7767,40.7244,40.7651,6200.0
2006-07-11 12:10:00,70.13,70.2,70.13,70.2,6500.0,40.7651,40.8058,40.7651,40.8058,6500.0
2006-07-11 12:15:00,70.19,70.21,70.18,70.2,5000.0,40.8,40.8116,40.7942,40.8058,5000.0
2006-07-11 12:20:00,70.2,70.23,70.2,70.22,3900.0,40.8058,40.8232,40.8058,40.8174,3900.0
2006-07-11 12:25:00,70.21,70.22,70.21,70.22,1400.0,40.8116,40.8174,40.8116,40.8174,1400.0
2006-07-11 12:30:00,70.21,70.24,70.21,70.24,5200.0,40.8116,40.829,40.8116,40.829,5200.0
2006-07-11 12:35:00,70.24,70.26,70.24,70.26,6300.0,40.829,40.8407,40.829,40.8407,6300.0
2006-07-11 12:40:00,70.27,70.27,70.17,70.18,7600.0,40.8465,40.8465,40.7883,40.7942,7600.0
2006-07-11 12:45:00,70.17,70.18,70.16,70.18,6100.0,40.7883,40.7942,40.7825,40.7942,6100.0
2006-07-11 12:50:00,70.18,70.19,70.18,70.18,1500.0,40.7942,40.8,40.7942,40.7942,1500.0
2006-07-11 12:55:00,70.18,70.2,70.17,70.17,6200.0,40.7942,40.8058,40.7883,40.7883,6200.0
2006-07-11 13:00:00,70.17,70.22,70.16,70.22,8000.0,40.7883,40.8174,40.7825,40.8174,8000.0
2006-07-11 13:05:00,70.23,70.25,70.19,70.2,7900.0,40.8232,40.8348,40.8,40.8058,7900.0
2006-07-11 13:10:00,70.18,70.18,70.13,70.13,6400.0,40.7942,40.7942,40.7651,40.7651,6400.0
2006-07-11 13:15:00,70.15,70.18,70.13,70.18,4100.0,40.7767,40.7942,40.7651,40.7942,4100.0
2006-07-11 13:20:00,70.17,70.17,70.14,70.14,5800.0,40.7883,40.7883,40.7709,40.7709,5800.0
2006-07-11 13:25:00,70.13,70.14,70.13,70.13,3600.0,40.7651,40.7709,40.7651,40.7651,3600.0
2006-07-11 13:30:00,70.13,70.13,70.09,70.1,5300.0,40.7651,40.7651,40.7418,40.7477,5300.0
2006-07-11 13:35:00,70.1,70.1,69.98,69.98,5100.0,40.7477,40.7477,40.6779,40.6779,5100.0
2006-07-11 13:40:00,69.99,70.01,69.96,70.0,6600.0,40.6837,40.6953,40.6663,40.6895,6600.0
2006-07-11 13:45:00,70.0,70.02,69.97,70.01,5400.0,40.6895,40.7012,40.6721,40.6953,5400.0
2006-07-11 13:50:00,70.01,70.1,70.0,70.08,11100.0,40.6953,40.7477,40.6895,40.736,11100.0
2006-07-11 13:55:00,70.07,70.15,70.04,70.12,7300.0,40.7302,40.7767,40.7128,40.7593,7300.0
2006-07-11 14:00:00,70.12,70.17,70.12,70.13,3800.0,40.7593,40.7883,40.7593,40.7651,3800.0
2006-07-11 14:05:00,70.13,70.19,70.12,70.19,6600.0,40.7651,40.8,40.7593,40.8,6600.0
2006-07-11 14:10:00,70.18,70.24,70.18,70.24,5300.0,40.7942,40.829,40.7942,40.829,5300.0
2006-07-11 14:15:00,70.26,70.27,70.23,70.23,7500.0,40.8407,40.8465,40.8232,40.8232,7500.0
2006-07-11 14:20:00,70.25,70.32,70.23,70.3,6900.0,40.8348,40.8755,40.8232,40.8639,6900.0
2006-07-11 14:25:00,70.3,70.36,70.28,70.32,8700.0,40.8639,40.8988,40.8523,40.8755,8700.0
2006-07-11 14:30:00,70.33,70.33,70.3,70.32,4600.0,40.8813,40.8813,40.8639,40.8755,4600.0
2006-07-11 14:35:00,70.32,70.33,70.27,70.3,5600.0,40.8755,40.8813,40.8465,40.8639,5600.0
2006-07-11 14:40:00,70.28,70.3,70.26,70.26,6800.0,40.8523,40.8639,40.8407,40.8407,6800.0
2006-07-11 14:45:00,70.28,70.34,70.27,70.29,8200.0,40.8523,40.8872,40.8465,40.8581,8200.0
2006-07-11 14:50:00,70.29,70.31,70.28,70.31,4100.0,40.8581,40.8697,40.8523,40.8697,4100.0
2006-07-11 14:55:00,70.3,70.32,70.29,70.29,6300.0,40.8639,40.8755,40.8581,40.8581,6300.0
2006-07-11 15:00:00,70.29,70.3,70.27,70.3,6600.0,40.8581,40.8639,40.8465,40.8639,6600.0
2006-07-11 15:05:00,70.3,70.42,70.29,70.42,6100.0,40.8639,40.9337,40.8581,40.9337,6100.0
2006-07-11 15:10:00,70.43,70.57,70.42,70.56,15800.0,40.9395,41.0209,40.9337,41.015,15800.0
2006-07-11 15:15:00,70.57,70.58,70.52,70.55,13400.0,41.0209,41.0267,40.9918,41.0092,13400.0
2006-07-11 15:20:00,70.56,70.7,70.56,70.7,12200.0,41.015,41.0964,41.015,41.0964,12200.0
2006-07-11 15:25:00,70.7,70.76,70.69,70.73,17400.0,41.0964,41.1313,41.0906,41.1139,17400.0
2006-07-11 15:30:00,70.72,70.74,70.72,70.74,13400.0,41.108,41.1197,41.108,41.1197,13400.0
2006-07-11 15:35:00,70.74,70.92,70.74,70.88,25200.0,41.1197,41.2243,41.1197,41.2011,25200.0
2006-07-11 15:40:00,70.87,70.88,70.79,70.82,36000.0,41.1952,41.2011,41.1487,41.1662,36000.0
2006-07-11 15:45:00,70.82,70.88,70.82,70.84,13800.0,41.1662,41.2011,41.1662,41.1778,13800.0
2006-07-11 15:50:00,70.85,70.87,70.82,70.82,25700.0,41.1836,41.1952,41.1662,41.1662,25700.0
2006-07-11 15:55:00,70.81,70.81,70.75,70.76,32800.0,41.1604,41.1604,41.1255,41.1313,32800.0
2006-07-12 09:30:00,70.37,70.59,70.34,70.56,18300.0,41.2282,41.3571,41.2106,41.3395,18300.0
2006-07-12 09:35:00,70.59,70.6,70.48,70.56,37600.0,41.3571,41.3629,41.2926,41.3395,37600.0
2006-07-12 09:40:00,70.57,70.63,70.54,70.56,23800.0,41.3453,41.3805,41.3278,41.3395,23800.0
2006-07-12 09:45:00,70.59,70.6,70.54,70.55,11600.0,41.3571,41.3629,41.3278,41.3336,11600.0
2006-07-12 09:50:00,70.53,70.6,70.4,70.6,10900.0,41.3219,41.3629,41.2457,41.3629,10900.0
2006-07-12 09:55:00,70.6,70.6,70.53,70.53,9600.0,41.3629,41.3629,41.3219,41.3219,9600.0
2006-07-12 10:00:00,70.53,70.53,70.44,70.49,19100.0,41.3219,41.3219,41.2692,41.2985,19100.0
2006-07-12 10:05:00,70.47,70.55,70.46,70.52,20800.0,41.2868,41.3336,41.2809,41.316,20800.0
2006-07-12 10:10:00,70.55,70.59,70.52,70.55,12500.0,41.3336,41.3571,41.316,41.3336,12500.0
2006-07-12 10:15:00,70.57,70.6,70.56,70.6,28400.0,41.3453,41.3629,41.3395,41.3629,28400.0
2006-07-12 10:20:00,70.6,70.63,70.52,70.63,10900.0,41.3629,41.3805,41.316,41.3805,10900.0
2006-07-12 10:25:00,70.64,70.65,70.52,70.56,5300.0,41.3864,41.3922,41.316,41.3395,5300.0
2006-07-12 10:30:00,70.56,70.56,70.4,70.45,9500.0,41.3395,41.3395,41.2457,41.275,9500.0
2006-07-12 10:35:00,70.45,70.52,70.42,70.43,9100.0,41.275,41.316,41.2575,41.2633,9100.0
2006-07-12 10:40:00,70.42,70.48,70.4,70.44,11500.0,41.2575,41.2926,41.2457,41.2692,11500.0
2006-07-12 10:45:00,70.43,70.46,70.31,70.32,7000.0,41.2633,41.2809,41.193,41.1989,7000.0
2006-07-12 10:50:00,70.34,70.42,70.32,70.4,15900.0,41.2106,41.2575,41.1989,41.2457,15900.0
2006-07-12 10:55:00,70.39,70.51,70.39,70.47,19600.0,41.2399,41.3102,41.2399,41.2868,19600.0
2006-07-12 11:00:00,70.46,70.47,70.42,70.45,12800.0,41.2809,41.2868,41.2575,41.275,12800.0
2006-07-12 11:05:00,70.44,70.51,70.44,70.46,14300.0,41.2692,41.3102,41.2692,41.2809,14300.0
2006-07-12 11:10:00,70.45,70.5,70.44,70.45,15800.0,41.275,41.3043,41.2692,41.275,15800.0
2006-07-12 11:15:00,70.44,70.48,70.44,70.45,15000.0,41.2692,41.2926,41.2692,41.275,15000.0
2006-07-12 11:20:00,70.45,70.49,70.42,70.42,10600.0,41.275,41.2985,41.2575,41.2575,10600.0
2006-07-12 11:25:00,70.42,70.45,70.42,70.45,8500.0,41.2575,41.275,41.2575,41.275,8500.0
2006-07-12 11:30:00,70.45,70.51,70.43,70.5,13100.0,41.275,41.3102,41.2633,41.3043,13100.0
2006-07-12 11:35:00,70.51,70.57,70.49,70.5,12000.0,41.3102,41.3453,41.2985,41.3043,12000.0
2006-07-12 11:40:00,70.5,70.54,70.48,70.5,3900.0,41.3043,41.3278,41.2926,41.3043,3900.0
2006-07-12 11:45:00,70.54,70.58,70.54,70.58,7500.0,41.3278,41.3512,41.3278,41.3512,7500.0
2006-07-12 11:50:00,70.58,70.65,70.58,70.65,8600.0,41.3512,41.3922,41.3512,41.3922,8600.0
2006-07-12 11:55:00,70.65,70.67,70.63,70.64,4400.0,41.3922,41.4039,41.3805,41.3864,4400.0
2006-07-12 12:00:00,70.67,70.72,70.65,70.71,15100.0,41.4039,41.4332,41.3922,41.4274,15100.0
2006-07-12 12:05:00,70.71,70.72,70.69,70.7,10800.0,41.4274,41.4332,41.4156,41.4215,10800.0
2006-07-12 12:10:00,70.7,70.73,70.65,70.66,5000.0,41.4215,41.4391,41.3922,41.3981,5000.0
2006-07-12 12:15:00,70.66,70.66,70.58,70.58,4300.0,41.3981,41.3981,41.3512,41.3512,4300.0
2006-07-12 12:20:00,70.56,70.56,70.51,70.52,8600.0,41.3395,41.3395,41.3102,41.316,8600.0
2006-07-12 12:25:00,70.51,70.52,70.44,70.48,10400.0,41.3102,41.316,41.2692,41.2926,10400.0
2006-07-12 12:30:00,70.47,70.54,70.47,70.53,15000.0,41.2868,41.3278,41.2868,41.3219,15000.0
2006-07-12 12:35:00,70.52,70.56,70.51,70.51,7200.0,41.316,41.3395,41.3102,41.3102,7200.0
2006-07-12 12:40:00,70.51,70.62,70.51,70.6,5600.0,41.3102,41.3746,41.3102,41.3629,5600.0
2006-07-12 12:45:00,70.58,70.62,70.5,70.51,15400.0,41.3512,41.3746,41.3043,41.3102,15400.0
2006-07-12 12:50:00,70.52,70.58,70.51,70.56,6600.0,41.316,41.3512,41.3102,41.3395,6600.0
2006-07-12 12:55:00,70.58,70.6,70.55,70.59,4900.0,41.3512,41.3629,41.3336,41.3571,4900.0
2006-07-12 13:00:00,70.59,70.59,70.44,70.46,8500.0,41.3571,41.3571,41.2692,41.2809,8500.0
2006-07-12 13:05:00,70.48,70.49,70.4,70.49,9100.0,41.2926,41.2985,41.2457,41.2985,9100.0
2006-07-12 13:10:00,70.49,70.49,70.43,70.45,18200.0,41.2985,41.2985,41.2633,41.275,18200.0
2006-07-12 13:15:00,70.45,70.45,70.34,70.34,13600.0,41.275,41.275,41.2106,41.2106,13600.0
2006-07-12 13:20:00,70.35,70.35,70.27,70.35,11800.0,41.2164,41.2164,41.1696,41.2164,11800.0
2006-07-12 13:25:00,70.39,70.4,70.26,70.27,5000.0,41.2399,41.2457,41.1637,41.1696,5000.0
2006-07-12 13:30:00,70.25,70.26,70.15,70.26,17300.0,41.1579,41.1637,41.0993,41.1637,17300.0
2006-07-12 13:35:00,70.17,70.3,70.17,70.22,22600.0,41.111,41.1872,41.111,41.1403,22600.0
2006-07-12 13:40:00,70.19,70.25,70.18,70.25,4000.0,41.1227,41.1579,41.1169,41.1579,4000.0
2006-07-12 13:45:00,70.22,70.23,70.11,70.16,7200.0,41.1403,41.1461,41.0758,41.1051,7200.0
2006-07-12 13:50:00,70.17,70.19,70.11,70.15,8000.0,41.111,41.1227,41.0758,41.0993,8000.0
2006-07-12 13:55:00,70.16,70.2,70.15,70.18,5700.0,41.1051,41.1286,41.0993,41.1169,5700.0
2006-07-12 14:00:00,70.16,70.17,70.13,70.13,3700.0,41.1051,41.111,41.0876,41.0876,3700.0
2006-07-12 14:05:00,70.15,70.16,70.11,70.12,5500.0,41.0993,41.1051,41.0758,41.0817,5500.0
2006-07-12 14:10:00,70.17,70.18,70.12,70.13,6800.0,41.111,41.1169,41.0817,41.0876,6800.0
2006-07-12 14:15:00,70.13,70.2,70.13,70.2,4800.0,41.0876,41.1286,41.0876,41.1286,4800.0
2006-07-12 14:20:00,70.2,70.2,70.15,70.16,6300.0,41.1286,41.1286,41.0993,41.1051,6300.0
2006-07-12 14:25:00,70.15,70.24,70.15,70.17,5000.0,41.0993,41.152,41.0993,41.111,5000.0
2006-07-12 14:30:00,70.18,70.24,70.13,70.15,8200.0,41.1169,41.152,41.0876,41.0993,8200.0
2006-07-12 14:35:00,70.15,70.23,70.15,70.23,4000.0,41.0993,41.1461,41.0993,41.1461,4000.0
2006-07-12 14:40:00,70.24,70.29,70.21,70.21,7000.0,41.152,41.1813,41.1344,41.1344,7000.0
2006-07-12 14:45:00,70.22,70.24,70.15,70.15,3900.0,41.1403,41.152,41.0993,41.0993,3900.0
2006-07-12 14:50:00,70.15,70.16,70.05,70.08,7500.0,41.0993,41.1051,41.0407,41.0583,7500.0
2006-07-12 14:55:00,70.1,70.1,69.95,69.95,10800.0,41.07,41.07,40.9821,40.9821,10800.0
2006-07-12 15:00:00,69.95,69.95,69.84,69.84,17800.0,40.9821,40.9821,40.9177,40.9177,17800.0
2006-07-12 15:05:00,69.83,69.85,69.81,69.85,15200.0,40.9118,40.9235,40.9001,40.9235,15200.0
2006-07-12 15:10:00,69.85,69.89,69.83,69.85,15700.0,40.9235,40.9469,40.9118,40.9235,15700.0
2006-07-12 15:15:00,69.86,69.88,69.84,69.88,12900.0,40.9294,40.9411,40.9177,40.9411,12900.0
2006-07-12 15:20:00,69.87,69.94,69.86,69.92,13200.0,40.9352,40.9762,40.9294,40.9645,13200.0
2006-07-12 15:25:00,69.92,69.95,69.9,69.9,13100.0,40.9645,40.9821,40.9528,40.9528,13100.0
2006-07-12 15:30:00,69.9,69.9,69.79,69.8,10300.0,40.9528,40.9528,40.8884,40.8942,10300.0
2006-07-12 15:35:00,69.81,69.84,69.78,69.78,10000.0,40.9001,40.9177,40.8825,40.8825,10000.0
2006-07-12 15:40:00,69.77,69.77,69.65,69.65,14300.0,40.8766,40.8766,40.8063,40.8063,14300.0
2006-07-12 15:45:00,69.65,69.65,69.53,69.56,23800.0,40.8063,40.8063,40.736,40.7536,23800.0
2006-07-12 15:50:00,69.56,69.6,69.55,69.57,15200.0,40.7536,40.777,40.7477,40.7595,15200.0
2006-07-12 15:55:00,69.57,69.59,69.55,69.58,14600.0,40.7595,40.7712,40.7477,40.7653,14600.0
2006-07-13 09:30:00,69.53,69.56,69.24,69.29,68900.0,40.736,40.7536,40.5661,40.5954,68900.0
2006-07-13 09:35:00,69.29,69.33,69.14,69.17,45000.0,40.5954,40.6189,40.5075,40.5251,45000.0
2006-07-13 09:40:00,69.12,69.35,69.12,69.18,86700.0,40.4958,40.6306,40.4958,40.531,86700.0
2006-07-13 09:45:00,69.18,69.51,69.14,69.29,35500.0,40.531,40.7243,40.5075,40.5954,35500.0
2006-07-13 09:50:00,69.26,69.55,69.18,69.38,36000.0,40.5778,40.7477,40.531,40.6481,36000.0
2006-07-13 09:55:00,69.35,69.64,69.35,69.42,30000.0,40.6306,40.8005,40.6306,40.6716,30000.0
2006-07-13 10:00:00,69.42,69.53,69.42,69.53,12400.0,40.6716,40.736,40.6716,40.736,12400.0
2006-07-13 10:05:00,69.56,69.65,69.53,69.59,16700.0,40.7536,40.8063,40.736,40.7712,16700.0
2006-07-13 10:10:00,69.56,69.65,69.53,69.55,16000.0,40.7536,40.8063,40.736,40.7477,16000.0
2006-07-13 10:15:00,69.57,69.64,69.5,69.6,24100.0,40.7595,40.8005,40.7185,40.777,24100.0
2006-07-13 10:20:00,69.6,69.6,69.49,69.59,20000.0,40.777,40.777,40.7126,40.7712,20000.0
2006-07-13 10:25:00,69.54,69.65,69.54,69.55,8000.0,40.7419,40.8063,40.7419,40.7477,8000.0
2006-07-13 10:30:00,69.59,69.63,69.55,69.58,18200.0,40.7712,40.7946,40.7477,40.7653,18200.0
2006-07-13 10:35:00,69.59,69.65,69.57,69.62,5700.0,40.7712,40.8063,40.7595,40.7888,5700.0
2006-07-13 10:40:00,69.6,69.66,69.54,69.54,8500.0,40.777,40.8122,40.7419,40.7419,8500.0
2006-07-13 10:45:00,69.57,69.64,69.52,69.61,27700.0,40.7595,40.8005,40.7302,40.7829,27700.0
2006-07-13 10:50:00,69.61,69.68,69.59,69.65,5900.0,40.7829,40.8239,40.7712,40.8063,5900.0
2006-07-13 10:55:00,69.63,69.67,69.6,69.62,3600.0,40.7946,40.8181,40.777,40.7888,3600.0
2006-07-13 11:00:00,69.6,69.64,69.54,69.61,5500.0,40.777,40.8005,40.7419,40.7829,5500.0
2006-07-13 11:05:00,69.61,69.65,69.61,69.62,11400.0,40.7829,40.8063,40.7829,40.7888,11400.0
2006-07-13 11:10:00,69.62,69.67,69.56,69.66,20200.0,40.7888,40.8181,40.7536,40.8122,20200.0
2006-07-13 11:15:00,69.66,69.78,69.66,69.72,6600.0,40.8122,40.8825,40.8122,40.8473,6600.0
2006-07-13 11:20:00,69.7,69.83,69.68,69.83,11300.0,40.8356,40.9118,40.8239,40.9118,11300.0
2006-07-13 11:25:00,69.83,69.87,69.72,69.8,26000.0,40.9118,40.9352,40.8473,40.8942,26000.0
2006-07-13 11:30:00,69.8,69.8,69.58,69.59,41500.0,40.8942,40.8942,40.7653,40.7712,41500.0
2006-07-13 11:35:00,69.57,69.76,69.57,69.64,30800.0,40.7595,40.8708,40.7595,40.8005,30800.0
2006-07-13 11:40:00,69.65,69.68,69.47,69.55,18200.0,40.8063,40.8239,40.7009,40.7477,18200.0
2006-07-13 11:45:00,69.55,69.55,69.34,69.41,12800.0,40.7477,40.7477,40.6247,40.6657,12800.0
2006-07-13 11:50:00,69.41,69.6,69.41,69.56,9600.0,40.6657,40.777,40.6657,40.7536,9600.0
2006-07-13 11:55:00,69.57,69.6,69.51,69.52,10300.0,40.7595,40.777,40.7243,40.7302,10300.0
2006-07-13 12:00:00,69.58,69.68,69.57,69.57,5800.0,40.7653,40.8239,40.7595,40.7595,5800.0
2006-07-13 12:05:00,69.56,69.62,69.51,69.62,2500.0,40.7536,40.7888,40.7243,40.7888,2500.0
2006-07-13 12:10:00,69.57,69.68,69.56,69.64,4100.0,40.7595,40.8239,40.7536,40.8005,4100.0
2006-07-13 12:15:00,69.64,69.79,69.59,69.69,21700.0,40.8005,40.8884,40.7712,40.8298,21700.0
2006-07-13 12:20:00,69.71,69.75,69.63,69.73,13300.0,40.8415,40.8649,40.7946,40.8532,13300.0
2006-07-13 12:25:00,69.73,69.77,69.73,69.76,1800.0,40.8532,40.8766,40.8532,40.8708,1800.0
2006-07-13 12:30:00,69.76,69.81,69.75,69.8,3400.0,40.8708,40.9001,40.8649,40.8942,3400.0
2006-07-13 12:35:00,69.8,69.8,69.8,69.8,200.0,40.8942,40.8942,40.8942,40.8942,200.0
2006-07-13 12:40:00,69.8,69.88,69.78,69.88,4900.0,40.8942,40.9411,40.8825,40.9411,4900.0
2006-07-13 12:45:00,69.89,69.94,69.8,69.84,7800.0,40.9469,40.9762,40.8942,40.9177,7800.0
2006-07-13 12:50:00,69.83,69.83,69.75,69.79,4100.0,40.9118,40.9118,40.8649,40.8884,4100.0
2006-07-13 12:55:00,69.78,69.82,69.77,69.82,2300.0,40.8825,40.9059,40.8766,40.9059,2300.0
2006-07-13 13:00:00,69.82,69.87,69.72,69.72,6500.0,40.9059,40.9352,40.8473,40.8473,6500.0
2006-07-13 13:05:00,69.73,69.78,69.65,69.76,64500.0,40.8532,40.8825,40.8063,40.8708,64500.0
2006-07-13 13:10:00,69.76,69.76,69.67,69.76,16900.0,40.8708,40.8708,40.8181,40.8708,16900.0
2006-07-13 13:15:00,69.75,69.82,69.73,69.8,12600.0,40.8649,40.9059,40.8532,40.8942,12600.0
2006-07-13 13:20:00,69.78,69.82,69.71,69.74,27600.0,40.8825,40.9059,40.8415,40.8591,27600.0
2006-07-13 13:25:00,69.72,69.82,69.68,69.79,36300.0,40.8473,40.9059,40.8239,40.8884,36300.0
2006-07-13 13:30:00,69.75,69.82,69.7,69.79,63600.0,40.8649,40.9059,40.8356,40.8884,63600.0
2006-07-13 13:35:00,69.8,69.82,69.75,69.81,25400.0,40.8942,40.9059,40.8649,40.9001,25400.0
2006-07-13 13:40:00,69.8,69.8,69.74,69.77,18200.0,40.8942,40.8942,40.8591,40.8766,18200.0
2006-07-13 13:45:00,69.78,69.8,69.72,69.75,50200.0,40.8825,40.8942,40.8473,40.8649,50200.0
2006-07-13 13:50:00,69.75,69.79,69.72,69.73,53900.0,40.8649,40.8884,40.8473,40.8532,53900.0
2006-07-13 13:55:00,69.75,69.75,69.66,69.66,20400.0,40.8649,40.8649,40.8122,40.8122,20400.0
2006-07-13 14:00:00,69.68,69.69,69.63,69.63,5800.0,40.8239,40.8298,40.7946,40.7946,5800.0
2006-07-13 14:05:00,69.6,69.6,69.56,69.56,6800.0,40.777,40.777,40.7536,40.7536,6800.0
2006-07-13 14:10:00,69.56,69.61,69.55,69.58,8400.0,40.7536,40.7829,40.7477,40.7653,8400.0
2006-07-13 14:15:00,69.59,69.61,69.56,69.58,14900.0,40.7712,40.7829,40.7536,40.7653,14900.0
2006-07-13 14:20:00,69.59,69.63,69.57,69.61,19700.0,40.7712,40.7946,40.7595,40.7829,19700.0
2006-07-13 14:25:00,69.6,69.62,69.57,69.59,7700.0,40.777,40.7888,40.7595,40.7712,7700.0
2006-07-13 14:30:00,69.59,69.62,69.56,69.56,11700.0,40.7712,40.7888,40.7536,40.7536,11700.0
2006-07-13 14:35:00,69.56,69.62,69.51,69.6,13700.0,40.7536,40.7888,40.7243,40.777,13700.0
2006-07-13 14:40:00,69.6,69.66,69.51,69.53,35700.0,40.777,40.8122,40.7243,40.736,35700.0
2006-07-13 14:45:00,69.53,69.55,69.45,69.48,8300.0,40.736,40.7477,40.6892,40.7067,8300.0
2006-07-13 14:50:00,69.47,69.5,69.42,69.48,21000.0,40.7009,40.7185,40.6716,40.7067,21000.0
2006-07-13 14:55:00,69.45,69.52,69.45,69.51,14500.0,40.6892,40.7302,40.6892,40.7243,14500.0
2006-07-13 15:00:00,69.52,69.56,69.44,69.54,52400.0,40.7302,40.7536,40.6833,40.7419,52400.0
2006-07-13 15:05:00,69.52,69.57,69.49,69.55,19600.0,40.7302,40.7595,40.7126,40.7477,19600.0
2006-07-13 15:10:00,69.57,69.61,69.56,69.56,8500.0,40.7595,40.7829,40.7536,40.7536,8500.0
2006-07-13 15:15:00,69.56,69.56,69.49,69.49,32300.0,40.7536,40.7536,40.7126,40.7126,32300.0
2006-07-13 15:20:00,69.49,69.54,69.43,69.51,28600.0,40.7126,40.7419,40.6774,40.7243,28600.0
2006-07-13 15:25:00,69.52,69.55,69.46,69.55,14000.0,40.7302,40.7477,40.695,40.7477,14000.0
2006-07-13 15:30:00,69.52,69.54,69.44,69.46,28400.0,40.7302,40.7419,40.6833,40.695,28400.0
2006-07-13 15:35:00,69.46,69.47,69.23,69.23,31500.0,40.695,40.7009,40.5603,40.5603,31500.0
2006-07-13 15:40:00,69.22,69.27,69.2,69.25,21400.0,40.5544,40.5837,40.5427,40.572,21400.0
2006-07-13 15:45:00,69.25,69.33,69.24,69.3,21200.0,40.572,40.6189,40.5661,40.6013,21200.0
2006-07-13 15:50:00,69.31,69.4,69.31,69.39,16300.0,40.6071,40.6599,40.6071,40.654,16300.0
2006-07-13 15:55:00,69.38,69.42,69.3,69.3,43800.0,40.6481,40.6716,40.6013,40.6013,43800.0
2006-07-14 09:30:00,69.42,69.7,69.42,69.7,23400.0,40.6716,40.8356,40.6716,40.8356,23400.0
2006-07-14 09:35:00,69.69,69.77,69.64,69.64,21700.0,40.8298,40.8766,40.8005,40.8005,21700.0
2006-07-14 09:40:00,69.65,69.82,69.65,69.66,18000.0,40.8063,40.9059,40.8063,40.8122,18000.0
2006-07-14 09:45:00,69.68,69.71,69.6,69.71,18900.0,40.8239,40.8415,40.777,40.8415,18900.0
2006-07-14 09:50:00,69.71,69.73,69.65,69.67,65200.0,40.8415,40.8532,40.8063,40.8181,65200.0
2006-07-14 09:55:00,69.67,69.74,69.65,69.7,104700.0,40.8181,40.8591,40.8063,40.8356,104700.0
2006-07-14 10:00:00,69.7,69.73,69.63,69.71,24100.0,40.8356,40.8532,40.7946,40.8415,24100.0
2006-07-14 10:05:00,69.72,69.78,69.72,69.78,15900.0,40.8473,40.8825,40.8473,40.8825,15900.0
2006-07-14 10:10:00,69.8,69.94,69.76,69.94,15700.0,40.8942,40.9762,40.8708,40.9762,15700.0
2006-07-14 10:15:00,69.94,70.11,69.94,70.05,17300.0,40.9762,41.0758,40.9762,41.0407,17300.0
2006-07-14 10:20:00,70.04,70.18,70.04,70.18,25700.0,41.0348,41.1169,41.0348,41.1169,25700.0
2006-07-14 10:25:00,70.18,70.2,70.03,70.15,18400.0,41.1169,41.1286,41.029,41.0993,18400.0
2006-07-14 10:30:00,70.15,70.15,70.05,70.06,11200.0,41.0993,41.0993,41.0407,41.0465,11200.0
2006-07-14 10:35:00,70.06,70.2,70.04,70.2,17100.0,41.0465,41.1286,41.0348,41.1286,17100.0
2006-07-14 10:40:00,70.2,70.31,70.17,70.27,13800.0,41.1286,41.193,41.111,41.1696,13800.0
2006-07-14 10:45:00,70.27,70.28,70.14,70.15,8600.0,41.1696,41.1754,41.0934,41.0993,8600.0
2006-07-14 10:50:00,70.15,70.2,70.06,70.15,18700.0,41.0993,41.1286,41.0465,41.0993,18700.0
2006-07-14 10:55:00,70.16,70.2,70.05,70.18,25000.0,41.1051,41.1286,41.0407,41.1169,25000.0
2006-07-14 11:00:00,70.13,70.15,70.0,70.12,42600.0,41.0876,41.0993,41.0114,41.0817,42600.0
2006-07-14 11:05:00,70.08,70.28,70.03,70.28,45200.0,41.0583,41.1754,41.029,41.1754,45200.0
2006-07-14 11:10:00,70.28,70.28,70.16,70.2,18400.0,41.1754,41.1754,41.1051,41.1286,18400.0
2006-07-14 11:15:00,70.2,70.26,70.09,70.14,32300.0,41.1286,41.1637,41.0641,41.0934,32300.0
2006-07-14 11:20:00,70.2,70.23,70.15,70.19,18800.0,41.1286,41.1461,41.0993,41.1227,18800.0
2006-07-14 11:25:00,70.17,70.17,69.94,69.94,19700.0,41.111,41.111,40.9762,40.9762,19700.0
2006-07-14 11:30:00,69.93,70.04,69.76,69.89,24800.0,40.9704,41.0348,40.8708,40.9469,24800.0
2006-07-14 11:35:00,69.9,70.06,69.9,70.03,38000.0,40.9528,41.0465,40.9528,41.029,38000.0
2006-07-14 11:40:00,70.04,70.08,70.03,70.08,6000.0,41.0348,41.0583,41.029,41.0583,6000.0
2006-07-14 11:45:00,70.08,70.08,69.94,69.97,16500.0,41.0583,41.0583,40.9762,40.9938,16500.0
2006-07-14 11:50:00,69.96,70.05,69.89,69.94,18500.0,40.988,41.0407,40.9469,40.9762,18500.0
2006-07-14 11:55:00,69.93,70.11,69.92,70.11,12800.0,40.9704,41.0758,40.9645,41.0758,12800.0
2006-07-14 12:00:00,70.12,70.12,70.06,70.08,11900.0,41.0817,41.0817,41.0465,41.0583,11900.0
2006-07-14 12:05:00,70.08,70.13,70.06,70.11,7800.0,41.0583,41.0876,41.0465,41.0758,7800.0
2006-07-14 12:10:00,70.11,70.12,70.05,70.08,6100.0,41.0758,41.0817,41.0407,41.0583,6100.0
2006-07-14 12:15:00,70.11,70.18,70.1,70.18,9600.0,41.0758,41.1169,41.07,41.1169,9600.0
2006-07-14 12:20:00,70.18,70.21,70.12,70.15,11500.0,41.1169,41.1344,41.0817,41.0993,11500.0
2006-07-14 12:25:00,70.16,70.22,70.16,70.2,14600.0,41.1051,41.1403,41.1051,41.1286,14600.0
2006-07-14 12:30:00,70.2,70.24,70.2,70.24,8500.0,41.1286,41.152,41.1286,41.152,8500.0
2006-07-14 12:35:00,70.25,70.37,70.24,70.37,15500.0,41.1579,41.2282,41.152,41.2282,15500.0
2006-07-14 12:40:00,70.36,70.45,70.33,70.35,14500.0,41.2223,41.275,41.2047,41.2164,14500.0
2006-07-14 12:45:00,70.37,70.46,70.35,70.45,10500.0,41.2282,41.2809,41.2164,41.275,10500.0
2006-07-14 12:50:00,70.44,70.47,70.43,70.46,14900.0,41.2692,41.2868,41.2633,41.2809,14900.0
2006-07-14 12:55:00,70.46,70.52,70.46,70.49,9200.0,41.2809,41.316,41.2809,41.2985,9200.0
2006-07-14 13:00:00,70.5,70.52,70.48,70.52,11600.0,41.3043,41.316,41.2926,41.316,11600.0
2006-07-14 13:05:00,70.52,70.53,70.44,70.49,17500.0,41.316,41.3219,41.2692,41.2985,17500.0
2006-07-14 13:10:00,70.49,70.54,70.49,70.54,7000.0,41.2985,41.3278,41.2985,41.3278,7000.0
2006-07-14 13:15:00,70.54,70.6,70.52,70.6,12000.0,41.3278,41.3629,41.316,41.3629,12000.0
2006-07-14 13:20:00,70.6,70.71,70.6,70.71,18700.0,41.3629,41.4274,41.3629,41.4274,18700.0
2006-07-14 13:25:00,70.71,70.85,70.71,70.83,23100.0,41.4274,41.5094,41.4274,41.4977,23100.0
2006-07-14 13:30:00,70.82,70.82,70.67,70.67,22600.0,41.4918,41.4918,41.4039,41.4039,22600.0
2006-07-14 13:35:00,70.67,70.8,70.67,70.79,17200.0,41.4039,41.4801,41.4039,41.4742,17200.0
2006-07-14 13:40:00,70.8,70.8,70.68,70.71,19400.0,41.4801,41.4801,41.4098,41.4274,19400.0
2006-07-14 13:45:00,70.73,70.81,70.71,70.79,18800.0,41.4391,41.486,41.4274,41.4742,18800.0
2006-07-14 13:50:00,70.78,70.82,70.78,70.8,18400.0,41.4684,41.4918,41.4684,41.4801,18400.0
2006-07-14 13:55:00,70.8,70.83,70.72,70.72,17400.0,41.4801,41.4977,41.4332,41.4332,17400.0
2006-07-14 14:00:00,70.71,70.79,70.71,70.76,15600.0,41.4274,41.4742,41.4274,41.4567,15600.0
2006-07-14 14:05:00,70.75,70.82,70.75,70.75,18600.0,41.4508,41.4918,41.4508,41.4508,18600.0
2006-07-14 14:10:00,70.74,70.74,70.66,70.69,18700.0,41.4449,41.4449,41.3981,41.4156,18700.0
2006-07-14 14:15:00,70.69,70.82,70.65,70.72,20600.0,41.4156,41.4918,41.3922,41.4332,20600.0
2006-07-14 14:20:00,70.72,70.72,70.61,70.61,13500.0,41.4332,41.4332,41.3688,41.3688,13500.0
2006-07-14 14:25:00,70.6,70.63,70.53,70.62,19500.0,41.3629,41.3805,41.3219,41.3746,19500.0
2006-07-14 14:30:00,70.62,70.7,70.6,70.6,12200.0,41.3746,41.4215,41.3629,41.3629,12200.0
2006-07-14 14:35:00,70.6,70.65,70.58,70.62,13300.0,41.3629,41.3922,41.3512,41.3746,13300.0
2006-07-14 14:40:00,70.62,70.63,70.52,70.61,16100.0,41.3746,41.3805,41.316,41.3688,16100.0
2006-07-14 14:45:00,70.62,70.68,70.6,70.67,15600.0,41.3746,41.4098,41.3629,41.4039,15600.0
2006-07-14 14:50:00,70.67,70.75,70.65,70.73,13200.0,41.4039,41.4508,41.3922,41.4391,13200.0
2006-07-14 14:55:00,70.73,70.8,70.72,70.8,19600.0,41.4391,41.4801,41.4332,41.4801,19600.0
2006-07-14 15:00:00,70.8,70.86,70.8,70.81,27100.0,41.4801,41.5152,41.4801,41.486,27100.0
2006-07-14 15:05:00,70.82,70.83,70.66,70.69,22900.0,41.4918,41.4977,41.3981,41.4156,22900.0
2006-07-14 15:10:00,70.7,70.76,70.64,70.75,18800.0,41.4215,41.4567,41.3864,41.4508,18800.0
2006-07-14 15:15:00,70.76,70.76,70.64,70.73,16000.0,41.4567,41.4567,41.3864,41.4391,16000.0
2006-07-14 15:20:00,70.73,70.75,70.62,70.63,27800.0,41.4391,41.4508,41.3746,41.3805,27800.0
2006-07-14 15:25:00,70.63,70.64,70.51,70.62,25100.0,41.3805,41.3864,41.3102,41.3746,25100.0
2006-07-14 15:30:00,70.59,70.68,70.58,70.66,18900.0,41.3571,41.4098,41.3512,41.3981,18900.0
2006-07-14 15:35:00,70.62,70.8,70.56,70.79,24900.0,41.3746,41.4801,41.3395,41.4742,24900.0
2006-07-14 15:40:00,70.8,70.8,70.69,70.73,28700.0,41.4801,41.4801,41.4156,41.4391,28700.0
2006-07-14 15:45:00,70.73,70.79,70.72,70.79,26400.0,41.4391,41.4742,41.4332,41.4742,26400.0
2006-07-14 15:50:00,70.79,70.8,70.71,70.76,36000.0,41.4742,41.4801,41.4274,41.4567,36000.0
2006-07-14 15:55:00,70.76,70.76,70.69,70.69,42000.0,41.4567,41.4567,41.4156,41.4156,42000.0
2006-07-17 09:30:00,70.75,71.1,70.75,71.03,61400.0,41.4508,41.6559,41.4508,41.6148,61400.0
2006-07-17 09:35:00,71.0,71.0,70.58,70.6,18500.0,41.5973,41.5973,41.3512,41.3629,18500.0
2006-07-17 09:40:00,70.58,70.81,70.5,70.61,28000.0,41.3512,41.486,41.3043,41.3688,28000.0
2006-07-17 09:45:00,70.61,70.69,70.52,70.54,29800.0,41.3688,41.4156,41.316,41.3278,29800.0
2006-07-17 09:50:00,70.55,70.66,70.47,70.66,33200.0,41.3336,41.3981,41.2868,41.3981,33200.0
2006-07-17 09:55:00,70.66,70.69,70.39,70.45,19100.0,41.3981,41.4156,41.2399,41.275,19100.0
2006-07-17 10:00:00,70.44,70.56,70.31,70.31,37400.0,41.2692,41.3395,41.193,41.193,37400.0
2006-07-17 10:05:00,70.36,70.48,70.36,70.38,14000.0,41.2223,41.2926,41.2223,41.234,14000.0
2006-07-17 10:10:00,70.32,70.32,70.2,70.24,24600.0,41.1989,41.1989,41.1286,41.152,24600.0
2006-07-17 10:15:00,70.24,70.57,70.23,70.56,22500.0,41.152,41.3453,41.1461,41.3395,22500.0
2006-07-17 10:20:00,70.56,70.6,70.46,70.46,15900.0,41.3395,41.3629,41.2809,41.2809,15900.0
2006-07-17 10:25:00,70.49,70.49,70.2,70.3,32400.0,41.2985,41.2985,41.1286,41.1872,32400.0
2006-07-17 10:30:00,70.3,70.4,70.1,70.2,83900.0,41.1872,41.2457,41.07,41.1286,83900.0
2006-07-17 10:35:00,70.23,70.24,70.1,70.15,16000.0,41.1461,41.152,41.07,41.0993,16000.0
2006-07-17 10:40:00,70.15,70.26,70.14,70.26,13400.0,41.0993,41.1637,41.0934,41.1637,13400.0
2006-07-17 10:45:00,70.24,70.28,70.18,70.24,41300.0,41.152,41.1754,41.1169,41.152,41300.0
2006-07-17 10:50:00,70.24,70.27,70.2,70.26,23800.0,41.152,41.1696,41.1286,41.1637,23800.0
2006-07-17 10:55:00,70.26,70.4,70.25,70.4,14400.0,41.1637,41.2457,41.1579,41.2457,14400.0
2006-07-17 11:00:00,70.4,70.42,70.35,70.39,11700.0,41.2457,41.2575,41.2164,41.2399,11700.0
2006-07-17 11:05:00,70.4,70.44,70.34,70.34,7000.0,41.2457,41.2692,41.2106,41.2106,7000.0
2006-07-17 11:10:00,70.35,70.47,70.31,70.44,13900.0,41.2164,41.2868,41.193,41.2692,13900.0
2006-07-17 11:15:00,70.45,70.5,70.45,70.5,13300.0,41.275,41.3043,41.275,41.3043,13300.0
2006-07-17 11:20:00,70.5,70.5,70.32,70.32,6100.0,41.3043,41.3043,41.1989,41.1989,6100.0
2006-07-17 11:25:00,70.32,70.32,70.26,70.32,9300.0,41.1989,41.1989,41.1637,41.1989,9300.0
2006-07-17 11:30:00,70.32,70.49,70.26,70.46,8400.0,41.1989,41.2985,41.1637,41.2809,8400.0
2006-07-17 11:35:00,70.45,70.48,70.29,70.42,10300.0,41.275,41.2926,41.1813,41.2575,10300.0
2006-07-17 11:40:00,70.44,70.54,70.42,70.54,5800.0,41.2692,41.3278,41.2575,41.3278,5800.0
2006-07-17 11:45:00,70.55,70.6,70.52,70.59,8800.0,41.3336,41.3629,41.316,41.3571,8800.0
2006-07-17 11:50:00,70.6,70.63,70.56,70.59,7500.0,41.3629,41.3805,41.3395,41.3571,7500.0
2006-07-17 11:55:00,70.58,70.58,70.47,70.57,10400.0,41.3512,41.3512,41.2868,41.3453,10400.0
2006-07-17 12:00:00,70.55,70.65,70.54,70.56,12600.0,41.3336,41.3922,41.3278,41.3395,12600.0
2006-07-17 12:05:00,70.56,70.56,70.49,70.51,7800.0,41.3395,41.3395,41.2985,41.3102,7800.0
2006-07-17 12:10:00,70.52,70.52,70.41,70.48,6200.0,41.316,41.316,41.2516,41.2926,6200.0
2006-07-17 12:15:00,70.44,70.59,70.4,70.57,16300.0,41.2692,41.3571,41.2457,41.3453,16300.0
2006-07-17 12:20:00,70.57,70.62,70.5,70.5,11200.0,41.3453,41.3746,41.3043,41.3043,11200.0
2006-07-17 12:25:00,70.52,70.75,70.49,70.75,10400.0,41.316,41.4508,41.2985,41.4508,10400.0
2006-07-17 12:30:00,70.7,70.81,70.7,70.78,34200.0,41.4215,41.486,41.4215,41.4684,34200.0
2006-07-17 12:35:00,70.77,70.83,70.74,70.83,9500.0,41.4625,41.4977,41.4449,41.4977,9500.0
2006-07-17 12:40:00,70.83,70.86,70.78,70.81,13400.0,41.4977,41.5152,41.4684,41.486,13400.0
2006-07-17 12:45:00,70.78,70.78,70.68,70.69,6100.0,41.4684,41.4684,41.4098,41.4156,6100.0
2006-07-17 12:50:00,70.68,70.68,70.64,70.68,6100.0,41.4098,41.4098,41.3864,41.4098,6100.0
2006-07-17 12:55:00,70.69,70.76,70.65,70.72,8800.0,41.4156,41.4567,41.3922,41.4332,8800.0
2006-07-17 13:00:00,70.71,70.72,70.6,70.62,8000.0,41.4274,41.4332,41.3629,41.3746,8000.0
2006-07-17 13:05:00,70.62,70.66,70.6,70.61,3000.0,41.3746,41.3981,41.3629,41.3688,3000.0
2006-07-17 13:10:00,70.61,70.67,70.6,70.65,4200.0,41.3688,41.4039,41.3629,41.3922,4200.0
2006-07-17 13:15:00,70.69,70.83,70.68,70.83,8200.0,41.4156,41.4977,41.4098,41.4977,8200.0
2006-07-17 13:20:00,70.87,70.91,70.84,70.89,10700.0,41.5211,41.5445,41.5035,41.5328,10700.0
2006-07-17 13:25:00,70.9,70.99,70.9,70.94,16300.0,41.5387,41.5914,41.5387,41.5621,16300.0
2006-07-17 13:30:00,70.96,70.97,70.92,70.93,8800.0,41.5738,41.5797,41.5504,41.5563,8800.0
2006-07-17 13:35:00,70.93,70.93,70.82,70.82,11700.0,41.5563,41.5563,41.4918,41.4918,11700.0
2006-07-17 13:40:00,70.84,70.97,70.83,70.97,9800.0,41.5035,41.5797,41.4977,41.5797,9800.0
2006-07-17 13:45:00,70.94,70.94,70.87,70.89,8200.0,41.5621,41.5621,41.5211,41.5328,8200.0
2006-07-17 13:50:00,70.87,70.89,70.86,70.87,3200.0,41.5211,41.5328,41.5152,41.5211,3200.0
2006-07-17 13:55:00,70.88,70.9,70.87,70.9,8900.0,41.527,41.5387,41.5211,41.5387,8900.0
2006-07-17 14:00:00,70.9,70.95,70.86,70.93,16100.0,41.5387,41.568,41.5152,41.5563,16100.0
2006-07-17 14:05:00,70.92,70.92,70.87,70.87,4900.0,41.5504,41.5504,41.5211,41.5211,4900.0
2006-07-17 14:10:00,70.88,70.95,70.88,70.91,13700.0,41.527,41.568,41.527,41.5445,13700.0
2006-07-17 14:15:00,70.91,70.97,70.9,70.97,29700.0,41.5445,41.5797,41.5387,41.5797,29700.0
2006-07-17 14:20:00,70.98,70.98,70.94,70.95,6600.0,41.5856,41.5856,41.5621,41.568,6600.0
2006-07-17 14:25:00,70.95,71.05,70.94,71.05,17000.0,41.568,41.6266,41.5621,41.6266,17000.0
2006-07-17 14:30:00,71.04,71.09,71.02,71.04,12600.0,41.6207,41.65,41.609,41.6207,12600.0
2006-07-17 14:35:00,71.05,71.08,71.04,71.06,5400.0,41.6266,41.6441,41.6207,41.6324,5400.0
2006-07-17 14:40:00,71.05,71.06,70.93,70.95,11200.0,41.6266,41.6324,41.5563,41.568,11200.0
2006-07-17 14:45:00,70.95,71.04,70.95,71.03,9700.0,41.568,41.6207,41.568,41.6148,9700.0
2006-07-17 14:50:00,71.03,71.05,70.98,71.02,9600.0,41.6148,41.6266,41.5856,41.609,9600.0
2006-07-17 14:55:00,71.03,71.05,71.02,71.02,5800.0,41.6148,41.6266,41.609,41.609,5800.0
2006-07-17 15:00:00,71.02,71.04,70.93,70.95,19200.0,41.609,41.6207,41.5563,41.568,19200.0
2006-07-17 15:05:00,70.96,70.96,70.81,70.82,23800.0,41.5738,41.5738,41.486,41.4918,23800.0
2006-07-17 15:10:00,70.82,70.83,70.77,70.83,14800.0,41.4918,41.4977,41.4625,41.4977,14800.0
2006-07-17 15:15:00,70.83,70.87,70.83,70.87,7200.0,41.4977,41.5211,41.4977,41.5211,7200.0
2006-07-17 15:20:00,70.87,70.88,70.8,70.81,22700.0,41.5211,41.527,41.4801,41.486,22700.0
2006-07-17 15:25:00,70.8,70.86,70.75,70.82,19200.0,41.4801,41.5152,41.4508,41.4918,19200.0
2006-07-17 15:30:00,70.81,70.86,70.79,70.83,26500.0,41.486,41.5152,41.4742,41.4977,26500.0
2006-07-17 15:35:00,70.85,70.88,70.83,70.88,12400.0,41.5094,41.527,41.4977,41.527,12400.0
2006-07-17 15:40:00,70.88,71.0,70.86,70.95,27400.0,41.527,41.5973,41.5152,41.568,27400.0
2006-07-17 15:45:00,70.97,71.0,70.88,70.88,23100.0,41.5797,41.5973,41.527,41.527,23100.0
2006-07-17 15:50:00,70.86,70.87,70.76,70.8,14100.0,41.5152,41.5211,41.4567,41.4801,14100.0
2006-07-17 15:55:00,70.79,70.85,70.77,70.79,23800.0,41.4742,41.5094,41.4625,41.4742,23800.0
2006-07-18 09:30:00,70.75,70.84,70.71,70.73,19000.0,41.4508,41.5035,41.4274,41.4391,19000.0
2006-07-18 09:35:00,70.73,70.73,70.41,70.55,59000.0,41.4391,41.4391,41.2516,41.3336,59000.0
2006-07-18 09:40:00,70.55,70.65,70.53,70.53,25800.0,41.3336,41.3922,41.3219,41.3219,25800.0
2006-07-18 09:45:00,70.54,70.54,70.01,70.03,37500.0,41.3278,41.3278,41.0173,41.029,37500.0
2006-07-18 09:50:00,70.01,70.34,70.01,70.28,29900.0,41.0173,41.2106,41.0173,41.1754,29900.0
2006-07-18 09:55:00,70.27,70.46,70.27,70.44,29700.0,41.1696,41.2809,41.1696,41.2692,29700.0
2006-07-18 10:00:00,70.47,70.65,70.39,70.65,27800.0,41.2868,41.3922,41.2399,41.3922,27800.0
2006-07-18 10:05:00,70.63,70.65,70.49,70.61,25100.0,41.3805,41.3922,41.2985,41.3688,25100.0
2006-07-18 10:10:00,70.63,70.68,70.52,70.64,28400.0,41.3805,41.4098,41.316,41.3864,28400.0
2006-07-18 10:15:00,70.66,70.68,70.61,70.68,23400.0,41.3981,41.4098,41.3688,41.4098,23400.0
2006-07-18 10:20:00,70.68,70.8,70.65,70.72,45100.0,41.4098,41.4801,41.3922,41.4332,45100.0
2006-07-18 10:25:00,70.72,70.72,70.59,70.64,88400.0,41.4332,41.4332,41.3571,41.3864,88400.0
2006-07-18 10:30:00,70.66,70.72,70.6,70.65,21000.0,41.3981,41.4332,41.3629,41.3922,21000.0
2006-07-18 10:35:00,70.65,70.65,70.59,70.62,20800.0,41.3922,41.3922,41.3571,41.3746,20800.0
2006-07-18 10:40:00,70.61,70.7,70.59,70.67,13100.0,41.3688,41.4215,41.3571,41.4039,13100.0
2006-07-18 10:45:00,70.67,70.7,70.6,70.62,11400.0,41.4039,41.4215,41.3629,41.3746,11400.0
2006-07-18 10:50:00,70.63,70.63,70.59,70.63,8000.0,41.3805,41.3805,41.3571,41.3805,8000.0
2006-07-18 10:55:00,70.62,70.63,70.56,70.59,23400.0,41.3746,41.3805,41.3395,41.3571,23400.0
2006-07-18 11:00:00,70.58,70.66,70.57,70.6,23600.0,41.3512,41.3981,41.3453,41.3629,23600.0
2006-07-18 11:05:00,70.54,70.63,70.46,70.5,25200.0,41.3278,41.3805,41.2809,41.3043,25200.0
2006-07-18 11:10:00,70.48,70.57,70.47,70.48,15500.0,41.2926,41.3453,41.2868,41.2926,15500.0
2006-07-18 11:15:00,70.5,70.52,70.47,70.51,31000.0,41.3043,41.316,41.2868,41.3102,31000.0
2006-07-18 11:20:00,70.49,70.5,70.41,70.42,10500.0,41.2985,41.3043,41.2516,41.2575,10500.0
2006-07-18 11:25:00,70.44,70.55,70.41,70.53,14500.0,41.2692,41.3336,41.2516,41.3219,14500.0
2006-07-18 11:30:00,70.53,70.58,70.53,70.56,10300.0,41.3219,41.3512,41.3219,41.3395,10300.0
2006-07-18 11:35:00,70.56,70.58,70.53,70.58,5100.0,41.3395,41.3512,41.3219,41.3512,5100.0
2006-07-18 11:40:00,70.58,70.63,70.55,70.6,10800.0,41.3512,41.3805,41.3336,41.3629,10800.0
2006-07-18 11:45:00,70.6,70.61,70.55,70.58,12400.0,41.3629,41.3688,41.3336,41.3512,12400.0
2006-07-18 11:50:00,70.59,70.65,70.58,70.63,10600.0,41.3571,41.3922,41.3512,41.3805,10600.0
2006-07-18 11:55:00,70.62,70.67,70.59,70.67,4800.0,41.3746,41.4039,41.3571,41.4039,4800.0
2006-07-18 12:00:00,70.67,70.7,70.64,70.64,8500.0,41.4039,41.4215,41.3864,41.3864,8500.0
2006-07-18 12:05:00,70.63,70.69,70.63,70.65,6200.0,41.3805,41.4156,41.3805,41.3922,6200.0
2006-07-18 12:10:00,70.67,70.75,70.66,70.74,9600.0,41.4039,41.4508,41.3981,41.4449,9600.0
2006-07-18 12:15:00,70.75,70.75,70.68,70.75,6100.0,41.4508,41.4508,41.4098,41.4508,6100.0
2006-07-18 12:20:00,70.73,70.75,70.7,70.73,6900.0,41.4391,41.4508,41.4215,41.4391,6900.0
2006-07-18 12:25:00,70.74,70.83,70.74,70.82,8300.0,41.4449,41.4977,41.4449,41.4918,8300.0
2006-07-18 12:30:00,70.82,70.83,70.78,70.79,5300.0,41.4918,41.4977,41.4684,41.4742,5300.0
2006-07-18 12:35:00,70.81,70.83,70.79,70.82,4800.0,41.486,41.4977,41.4742,41.4918,4800.0
2006-07-18 12:40:00,70.83,70.97,70.83,70.93,11300.0,41.4977,41.5797,41.4977,41.5563,11300.0
2006-07-18 12:45:00,70.93,70.95,70.85,70.94,8200.0,41.5563,41.568,41.5094,41.5621,8200.0
2006-07-18 12:50:00,70.94,70.94,70.85,70.85,13300.0,41.5621,41.5621,41.5094,41.5094,13300.0
2006-07-18 12:55:00,70.84,70.84,70.68,70.7,11900.0,41.5035,41.5035,41.4098,41.4215,11900.0
2006-07-18 13:00:00,70.7,70.73,70.63,70.73,14500.0,41.4215,41.4391,41.3805,41.4391,14500.0
2006-07-18 13:05:00,70.73,70.85,70.73,70.85,9700.0,41.4391,41.5094,41.4391,41.5094,9700.0
2006-07-18 13:10:00,70.87,70.92,70.77,70.79,12700.0,41.5211,41.5504,41.4625,41.4742,12700.0
2006-07-18 13:15:00,70.77,70.77,70.67,70.67,11900.0,41.4625,41.4625,41.4039,41.4039,11900.0
2006-07-18 13:20:00,70.67,70.8,70.65,70.79,12800.0,41.4039,41.4801,41.3922,41.4742,12800.0
2006-07-18 13:25:00,70.78,70.84,70.76,70.78,6500.0,41.4684,41.5035,41.4567,41.4684,6500.0
2006-07-18 13:30:00,70.78,70.78,70.65,70.66,8300.0,41.4684,41.4684,41.3922,41.3981,8300.0
2006-07-18 13:35:00,70.67,70.8,70.66,70.8,7200.0,41.4039,41.4801,41.3981,41.4801,7200.0
2006-07-18 13:40:00,70.8,70.8,70.64,70.64,6700.0,41.4801,41.4801,41.3864,41.3864,6700.0
2006-07-18 13:45:00,70.65,70.8,70.62,70.78,17700.0,41.3922,41.4801,41.3746,41.4684,17700.0
2006-07-18 13:50:00,70.77,70.79,70.64,70.79,25800.0,41.4625,41.4742,41.3864,41.4742,25800.0
2006-07-18 13:55:00,70.79,70.8,70.62,70.67,13400.0,41.4742,41.4801,41.3746,41.4039,13400.0
2006-07-18 14:00:00,70.69,70.74,70.67,70.71,9000.0,41.4156,41.4449,41.4039,41.4274,9000.0
2006-07-18 14:05:00,70.69,70.7,70.53,70.61,12100.0,41.4156,41.4215,41.3219,41.3688,12100.0
2006-07-18 14:10:00,70.61,70.65,70.52,70.57,11400.0,41.3688,41.3922,41.316,41.3453,11400.0
2006-07-18 14:15:00,70.57,70.64,70.57,70.58,8900.0,41.3453,41.3864,41.3453,41.3512,8900.0
2006-07-18 14:20:00,70.59,70.62,70.43,70.53,13100.0,41.3571,41.3746,41.2633,41.3219,13100.0
2006-07-18 14:25:00,70.52,70.78,70.49,70.77,19500.0,41.316,41.4684,41.2985,41.4625,19500.0
2006-07-18 14:30:00,70.75,70.83,70.66,70.82,14500.0,41.4508,41.4977,41.3981,41.4918,14500.0
2006-07-18 14:35:00,70.83,71.0,70.83,71.0,14200.0,41.4977,41.5973,41.4977,41.5973,14200.0
2006-07-18 14:40:00,71.0,71.02,70.88,70.93,15900.0,41.5973,41.609,41.527,41.5563,15900.0
2006-07-18 14:45:00,70.93,70.93,70.8,70.86,15400.0,41.5563,41.5563,41.4801,41.5152,15400.0
2006-07-18 14:50:00,70.87,70.87,70.78,70.81,13100.0,41.5211,41.5211,41.4684,41.486,13100.0
2006-07-18 14:55:00,70.81,70.82,70.74,70.82,17700.0,41.486,41.4918,41.4449,41.4918,17700.0
2006-07-18 15:00:00,70.83,70.84,70.74,70.76,8800.0,41.4977,41.5035,41.4449,41.4567,8800.0
2006-07-18 15:05:00,70.75,70.77,70.67,70.69,5300.0,41.4508,41.4625,41.4039,41.4156,5300.0
2006-07-18 15:10:00,70.67,70.67,70.5,70.56,22400.0,41.4039,41.4039,41.3043,41.3395,22400.0
2006-07-18 15:15:00,70.57,70.59,70.51,70.51,19500.0,41.3453,41.3571,41.3102,41.3102,19500.0
2006-07-18 15:20:00,70.5,70.54,70.38,70.41,60600.0,41.3043,41.3278,41.234,41.2516,60600.0
2006-07-18 15:25:00,70.41,70.45,70.37,70.41,19100.0,41.2516,41.275,41.2282,41.2516,19100.0
2006-07-18 15:30:00,70.41,70.54,70.39,70.5,32700.0,41.2516,41.3278,41.2399,41.3043,32700.0
2006-07-18 15:35:00,70.52,70.55,70.52,70.55,19500.0,41.316,41.3336,41.316,41.3336,19500.0
2006-07-18 15:40:00,70.55,70.55,70.44,70.55,34500.0,41.3336,41.3336,41.2692,41.3336,34500.0
2006-07-18 15:45:00,70.55,70.6,70.5,70.56,72100.0,41.3336,41.3629,41.3043,41.3395,72100.0
2006-07-18 15:50:00,70.57,70.65,70.55,70.63,26100.0,41.3453,41.3922,41.3336,41.3805,26100.0
2006-07-18 15:55:00,70.63,70.97,70.63,70.96,99100.0,41.3805,41.5797,41.3805,41.5738,99100.0
2006-07-19 09:30:00,70.97,71.25,70.7,70.7,113300.0,41.5797,41.7437,41.4215,41.4215,113300.0
2006-07-19 09:35:00,70.62,70.85,70.54,70.55,35200.0,41.3746,41.5094,41.3278,41.3336,35200.0
2006-07-19 09:40:00,70.55,70.55,70.4,70.44,43400.0,41.3336,41.3336,41.2457,41.2692,43400.0
2006-07-19 09:45:00,70.44,70.44,69.85,69.85,46700.0,41.2692,41.2692,40.9235,40.9235,46700.0
2006-07-19 09:50:00,69.79,70.13,69.78,70.08,131700.0,40.8884,41.0876,40.8825,41.0583,131700.0
2006-07-19 09:55:00,70.09,70.2,69.9,69.9,74200.0,41.0641,41.1286,40.9528,40.9528,74200.0
2006-07-19 10:00:00,69.91,70.2,69.87,70.15,103000.0,40.9587,41.1286,40.9352,41.0993,103000.0
2006-07-19 10:05:00,70.19,70.79,70.18,70.63,43100.0,41.1227,41.4742,41.1169,41.3805,43100.0
2006-07-19 10:10:00,70.61,70.84,70.41,70.44,71800.0,41.3688,41.5035,41.2516,41.2692,71800.0
2006-07-19 10:15:00,70.44,70.82,70.42,70.64,78600.0,41.2692,41.4918,41.2575,41.3864,78600.0
2006-07-19 10:20:00,70.62,70.76,70.53,70.53,26100.0,41.3746,41.4567,41.3219,41.3219,26100.0
2006-07-19 10:25:00,70.49,70.76,70.44,70.7,42100.0,41.2985,41.4567,41.2692,41.4215,42100.0
2006-07-19 10:30:00,70.71,70.78,70.55,70.61,42900.0,41.4274,41.4684,41.3336,41.3688,42900.0
2006-07-19 10:35:00,70.6,70.94,70.59,70.93,31400.0,41.3629,41.5621,41.3571,41.5563,31400.0
2006-07-19 10:40:00,70.93,71.25,70.91,71.25,31100.0,41.5563,41.7437,41.5445,41.7437,31100.0
2006-07-19 10:45:00,71.25,71.36,71.23,71.29,31800.0,41.7437,41.8082,41.732,41.7672,31800.0
2006-07-19 10:50:00,71.27,71.33,71.1,71.17,26500.0,41.7555,41.7906,41.6559,41.6969,26500.0
2006-07-19 10:55:00,71.17,71.29,71.05,71.27,21400.0,41.6969,41.7672,41.6266,41.7555,21400.0
2006-07-19 11:00:00,71.24,71.37,71.21,71.31,16000.0,41.7379,41.814,41.7203,41.7789,16000.0
2006-07-19 11:05:00,71.29,71.31,71.25,71.29,15200.0,41.7672,41.7789,41.7437,41.7672,15200.0
2006-07-19 11:10:00,71.28,71.43,71.27,71.43,13500.0,41.7613,41.8492,41.7555,41.8492,13500.0
2006-07-19 11:15:00,71.44,71.5,71.4,71.48,36500.0,41.8551,41.8902,41.8316,41.8785,36500.0
2006-07-19 11:20:00,71.45,71.46,71.36,71.38,22300.0,41.8609,41.8668,41.8082,41.8199,22300.0
2006-07-19 11:25:00,71.37,71.42,71.33,71.37,40200.0,41.814,41.8433,41.7906,41.814,40200.0
2006-07-19 11:30:00,71.36,71.5,71.34,71.5,17100.0,41.8082,41.8902,41.7965,41.8902,17100.0
2006-07-19 11:35:00,71.5,71.58,71.33,71.43,105200.0,41.8902,41.9371,41.7906,41.8492,105200.0
2006-07-19 11:40:00,71.4,71.4,71.32,71.35,25800.0,41.8316,41.8316,41.7848,41.8023,25800.0
2006-07-19 11:45:00,71.33,71.35,71.25,71.32,16400.0,41.7906,41.8023,41.7437,41.7848,16400.0
2006-07-19 11:50:00,71.33,71.4,71.3,71.35,23600.0,41.7906,41.8316,41.773,41.8023,23600.0
2006-07-19 11:55:00,71.37,71.39,71.28,71.35,50000.0,41.814,41.8258,41.7613,41.8023,50000.0
2006-07-19 12:00:00,71.33,71.35,71.25,71.26,43800.0,41.7906,41.8023,41.7437,41.7496,43800.0
2006-07-19 12:05:00,71.28,71.4,71.27,71.38,16800.0,41.7613,41.8316,41.7555,41.8199,16800.0
2006-07-19 12:10:00,71.36,71.4,71.29,71.34,24700.0,41.8082,41.8316,41.7672,41.7965,24700.0
2006-07-19 12:15:00,71.38,71.38,71.25,71.27,7700.0,41.8199,41.8199,41.7437,41.7555,7700.0
2006-07-19 12:20:00,71.25,71.39,71.25,71.39,10300.0,41.7437,41.8258,41.7437,41.8258,10300.0
2006-07-19 12:25:00,71.36,71.4,71.34,71.35,60600.0,41.8082,41.8316,41.7965,41.8023,60600.0
2006-07-19 12:30:00,71.34,71.37,71.3,71.35,9200.0,41.7965,41.814,41.773,41.8023,9200.0
2006-07-19 12:35:00,71.32,71.39,71.31,71.34,10600.0,41.7848,41.8258,41.7789,41.7965,10600.0
2006-07-19 12:40:00,71.33,71.4,71.31,71.34,14600.0,41.7906,41.8316,41.7789,41.7965,14600.0
2006-07-19 12:45:00,71.34,71.35,71.29,71.29,7600.0,41.7965,41.8023,41.7672,41.7672,7600.0
2006-07-19 12:50:00,71.3,71.31,71.24,71.25,8200.0,41.773,41.7789,41.7379,41.7437,8200.0
2006-07-19 12:55:00,71.26,71.3,71.24,71.3,12600.0,41.7496,41.773,41.7379,41.773,12600.0
2006-07-19 13:00:00,71.3,71.3,71.2,71.22,9000.0,41.773,41.773,41.7144,41.7262,9000.0
2006-07-19 13:05:00,71.21,71.3,71.17,71.3,6900.0,41.7203,41.773,41.6969,41.773,6900.0
2006-07-19 13:10:00,71.3,71.32,71.25,71.29,19300.0,41.773,41.7848,41.7437,41.7672,19300.0
2006-07-19 13:15:00,71.25,71.29,71.22,71.22,20700.0,41.7437,41.7672,41.7262,41.7262,20700.0
2006-07-19 13:20:00,71.23,71.31,71.23,71.29,12400.0,41.732,41.7789,41.732,41.7672,12400.0
2006-07-19 13:25:00,71.28,71.31,71.2,71.23,27700.0,41.7613,41.7789,41.7144,41.732,27700.0
2006-07-19 13:30:00,71.24,71.28,71.22,71.26,19300.0,41.7379,41.7613,41.7262,41.7496,19300.0
2006-07-19 13:35:00,71.26,71.28,71.06,71.07,17500.0,41.7496,41.7613,41.6324,41.6383,17500.0
2006-07-19 13:40:00,71.07,71.11,70.93,70.95,21200.0,41.6383,41.6617,41.5563,41.568,21200.0
2006-07-19 13:45:00,70.93,71.0,70.85,71.0,24700.0,41.5563,41.5973,41.5094,41.5973,24700.0
2006-07-19 13:50:00,71.0,71.01,70.92,70.98,18600.0,41.5973,41.6031,41.5504,41.5856,18600.0
2006-07-19 13:55:00,70.99,71.08,70.96,70.98,22800.0,41.5914,41.6441,41.5738,41.5856,22800.0
2006-07-19 14:00:00,70.99,70.99,70.75,70.75,36900.0,41.5914,41.5914,41.4508,41.4508,36900.0
2006-07-19 14:05:00,70.76,70.76,70.47,70.58,37300.0,41.4567,41.4567,41.2868,41.3512,37300.0
2006-07-19 14:10:00,70.58,70.6,70.21,70.21,45400.0,41.3512,41.3629,41.1344,41.1344,45400.0
2006-07-19 14:15:00,70.15,70.47,70.1,70.41,72700.0,41.0993,41.2868,41.07,41.2516,72700.0
2006-07-19 14:20:00,70.43,70.5,70.33,70.35,23700.0,41.2633,41.3043,41.2047,41.2164,23700.0
2006-07-19 14:25:00,70.34,70.58,70.34,70.58,21700.0,41.2106,41.3512,41.2106,41.3512,21700.0
2006-07-19 14:30:00,70.58,70.59,70.42,70.47,26500.0,41.3512,41.3571,41.2575,41.2868,26500.0
2006-07-19 14:35:00,70.49,70.51,70.46,70.51,45500.0,41.2985,41.3102,41.2809,41.3102,45500.0
2006-07-19 14:40:00,70.5,70.6,70.48,70.49,40500.0,41.3043,41.3629,41.2926,41.2985,40500.0
2006-07-19 14:45:00,70.5,70.5,70.4,70.4,23500.0,41.3043,41.3043,41.2457,41.2457,23500.0
2006-07-19 14:50:00,70.4,70.41,70.33,70.35,27500.0,41.2457,41.2516,41.2047,41.2164,27500.0
2006-07-19 14:55:00,70.35,70.44,70.35,70.4,25600.0,41.2164,41.2692,41.2164,41.2457,25600.0
2006-07-19 15:00:00,70.39,70.56,70.39,70.46,55900.0,41.2399,41.3395,41.2399,41.2809,55900.0
2006-07-19 15:05:00,70.46,70.49,70.37,70.37,29600.0,41.2809,41.2985,41.2282,41.2282,29600.0
2006-07-19 15:10:00,70.37,70.45,70.37,70.43,26600.0,41.2282,41.275,41.2282,41.2633,26600.0
2006-07-19 15:15:00,70.42,70.47,70.35,70.45,25300.0,41.2575,41.2868,41.2164,41.275,25300.0
2006-07-19 15:20:00,70.48,70.5,70.46,70.47,28700.0,41.2926,41.3043,41.2809,41.2868,28700.0
2006-07-19 15:25:00,70.45,70.5,70.43,70.46,56200.0,41.275,41.3043,41.2633,41.2809,56200.0
2006-07-19 15:30:00,70.45,70.56,70.43,70.51,45000.0,41.275,41.3395,41.2633,41.3102,45000.0
2006-07-19 15:35:00,70.52,70.6,70.5,70.5,61800.0,41.316,41.3629,41.3043,41.3043,61800.0
2006-07-19 15:40:00,70.5,70.7,70.49,70.65,60700.0,41.3043,41.4215,41.2985,41.3922,60700.0
2006-07-19 15:45:00,70.68,70.69,70.53,70.58,61000.0,41.4098,41.4156,41.3219,41.3512,61000.0
2006-07-19 15:50:00,70.58,70.6,70.5,70.53,44700.0,41.3512,41.3629,41.3043,41.3219,44700.0
2006-07-19 15:55:00,70.54,70.6,70.47,70.5,88500.0,41.3278,41.3629,41.2868,41.3043,88500.0
2006-07-20 09:30:00,70.5,70.56,70.07,70.07,18700.0,41.3043,41.3395,41.0524,41.0524,18700.0
2006-07-20 09:35:00,70.08,70.25,70.08,70.24,15900.0,41.0583,41.1579,41.0583,41.152,15900.0
2006-07-20 09:40:00,70.23,70.23,69.9,69.96,18500.0,41.1461,41.1461,40.9528,40.988,18500.0
2006-07-20 09:45:00,70.01,70.04,69.88,69.89,17200.0,41.0173,41.0348,40.9411,40.9469,17200.0
2006-07-20 09:50:00,69.92,70.2,69.92,70.05,47600.0,40.9645,41.1286,40.9645,41.0407,47600.0
2006-07-20 09:55:00,70.03,70.03,69.8,69.83,19100.0,41.029,41.029,40.8942,40.9118,19100.0
2006-07-20 10:00:00,69.85,69.91,69.77,69.77,59400.0,40.9235,40.9587,40.8766,40.8766,59400.0
2006-07-20 10:05:00,69.74,69.79,69.57,69.77,26600.0,40.8591,40.8884,40.7595,40.8766,26600.0
2006-07-20 10:10:00,69.82,69.95,69.79,69.86,15100.0,40.9059,40.9821,40.8884,40.9294,15100.0
2006-07-20 10:15:00,69.89,69.92,69.79,69.88,11200.0,40.9469,40.9645,40.8884,40.9411,11200.0
2006-07-20 10:20:00,69.87,69.93,69.82,69.84,26600.0,40.9352,40.9704,40.9059,40.9177,26600.0
2006-07-20 10:25:00,69.84,69.92,69.82,69.91,15800.0,40.9177,40.9645,40.9059,40.9587,15800.0
2006-07-20 10:30:00,69.92,69.92,69.85,69.9,21700.0,40.9645,40.9645,40.9235,40.9528,21700.0
2006-07-20 10:35:00,69.88,69.97,69.85,69.94,29600.0,40.9411,40.9938,40.9235,40.9762,29600.0
2006-07-20 10:40:00,69.98,69.98,69.86,69.88,16100.0,40.9997,40.9997,40.9294,40.9411,16100.0
2006-07-20 10:45:00,69.89,69.9,69.86,69.89,11600.0,40.9469,40.9528,40.9294,40.9469,11600.0
2006-07-20 10:50:00,69.89,69.97,69.89,69.95,22800.0,40.9469,40.9938,40.9469,40.9821,22800.0
2006-07-20 10:55:00,69.97,70.0,69.92,70.0,10300.0,40.9938,41.0114,40.9645,41.0114,10300.0
2006-07-20 11:00:00,70.0,70.05,69.95,70.0,28000.0,41.0114,41.0407,40.9821,41.0114,28000.0
2006-07-20 11:05:00,70.05,70.12,70.02,70.11,38100.0,41.0407,41.0817,41.0231,41.0758,38100.0
2006-07-20 11:10:00,70.11,70.12,70.06,70.12,27800.0,41.0758,41.0817,41.0465,41.0817,27800.0
2006-07-20 11:15:00,70.12,70.12,69.99,70.02,30700.0,41.0817,41.0817,41.0055,41.0231,30700.0
2006-07-20 11:20:00,70.02,70.07,70.02,70.06,27000.0,41.0231,41.0524,41.0231,41.0465,27000.0
2006-07-20 11:25:00,70.06,70.09,70.05,70.06,14800.0,41.0465,41.0641,41.0407,41.0465,14800.0
2006-07-20 11:30:00,70.06,70.06,69.98,70.02,11600.0,41.0465,41.0465,40.9997,41.0231,11600.0
2006-07-20 11:35:00,70.07,70.07,69.98,70.04,20800.0,41.0524,41.0524,40.9997,41.0348,20800.0
2006-07-20 11:40:00,70.05,70.08,69.98,70.01,16600.0,41.0407,41.0583,40.9997,41.0173,16600.0
2006-07-20 11:45:00,70.0,70.02,69.97,69.99,7500.0,41.0114,41.0231,40.9938,41.0055,7500.0
2006-07-20 11:50:00,69.99,70.04,69.96,70.0,11000.0,41.0055,41.0348,40.988,41.0114,11000.0
2006-07-20 11:55:00,70.02,70.04,69.99,70.0,16500.0,41.0231,41.0348,41.0055,41.0114,16500.0
2006-07-20 12:00:00,70.03,70.08,69.94,69.98,23100.0,41.029,41.0583,40.9762,40.9997,23100.0
2006-07-20 12:05:00,69.98,70.07,69.94,70.04,16300.0,40.9997,41.0524,40.9762,41.0348,16300.0
2006-07-20 12:10:00,70.06,70.06,69.93,69.95,11900.0,41.0465,41.0465,40.9704,40.9821,11900.0
2006-07-20 12:15:00,69.98,70.01,69.97,69.99,10100.0,40.9997,41.0173,40.9938,41.0055,10100.0
2006-07-20 12:20:00,69.99,70.03,69.97,70.01,9900.0,41.0055,41.029,40.9938,41.0173,9900.0
2006-07-20 12:25:00,70.0,70.03,69.95,70.0,20300.0,41.0114,41.029,40.9821,41.0114,20300.0
2006-07-20 12:30:00,69.98,70.03,69.97,69.99,13200.0,40.9997,41.029,40.9938,41.0055,13200.0
2006-07-20 12:35:00,69.98,70.0,69.94,70.0,11700.0,40.9997,41.0114,40.9762,41.0114,11700.0
2006-07-20 12:40:00,69.99,70.0,69.99,70.0,17400.0,41.0055,41.0114,41.0055,41.0114,17400.0
2006-07-20 12:45:00,70.0,70.0,69.97,69.97,17700.0,41.0114,41.0114,40.9938,40.9938,17700.0
2006-07-20 12:50:00,69.98,70.01,69.97,69.98,9800.0,40.9997,41.0173,40.9938,40.9997,9800.0
2006-07-20 12:55:00,69.98,70.0,69.97,70.0,5100.0,40.9997,41.0114,40.9938,41.0114,5100.0
2006-07-20 13:00:00,70.0,70.02,69.94,69.94,16600.0,41.0114,41.0231,40.9762,40.9762,16600.0
2006-07-20 13:05:00,69.93,70.0,69.9,70.0,10700.0,40.9704,41.0114,40.9528,41.0114,10700.0
2006-07-20 13:10:00,70.0,70.0,69.96,69.99,9900.0,41.0114,41.0114,40.988,41.0055,9900.0
2006-07-20 13:15:00,69.99,70.07,69.99,70.06,17600.0,41.0055,41.0524,41.0055,41.0465,17600.0
2006-07-20 13:20:00,70.06,70.09,70.03,70.04,16500.0,41.0465,41.0641,41.029,41.0348,16500.0
2006-07-20 13:25:00,70.05,70.11,70.03,70.08,6700.0,41.0407,41.0758,41.029,41.0583,6700.0
2006-07-20 13:30:00,70.06,70.07,70.0,70.05,108500.0,41.0465,41.0524,41.0114,41.0407,108500.0
2006-07-20 13:35:00,70.05,70.06,70.01,70.01,18000.0,41.0407,41.0465,41.0173,41.0173,18000.0
2006-07-20 13:40:00,70.01,70.01,69.87,69.88,12700.0,41.0173,41.0173,40.9352,40.9411,12700.0
2006-07-20 13:45:00,69.88,69.97,69.87,69.97,27300.0,40.9411,40.9938,40.9352,40.9938,27300.0
2006-07-20 13:50:00,69.97,69.97,69.92,69.97,15600.0,40.9938,40.9938,40.9645,40.9938,15600.0
2006-07-20 13:55:00,69.96,69.96,69.9,69.92,7600.0,40.988,40.988,40.9528,40.9645,7600.0
2006-07-20 14:00:00,69.95,70.12,69.93,70.03,29100.0,40.9821,41.0817,40.9704,41.029,29100.0
2006-07-20 14:05:00,70.06,70.07,69.8,69.85,19200.0,41.0465,41.0524,40.8942,40.9235,19200.0
2006-07-20 14:10:00,69.84,69.9,69.8,69.88,10600.0,40.9177,40.9528,40.8942,40.9411,10600.0
2006-07-20 14:15:00,69.86,69.96,69.86,69.96,10600.0,40.9294,40.988,40.9294,40.988,10600.0
2006-07-20 14:20:00,69.95,70.0,69.9,69.98,6000.0,40.9821,41.0114,40.9528,40.9997,6000.0
2006-07-20 14:25:00,69.96,70.01,69.91,69.96,6000.0,40.988,41.0173,40.9587,40.988,6000.0
2006-07-20 14:30:00,69.95,70.04,69.92,70.01,20000.0,40.9821,41.0348,40.9645,41.0173,20000.0
2006-07-20 14:35:00,70.01,70.01,69.88,69.96,21300.0,41.0173,41.0173,40.9411,40.988,21300.0
2006-07-20 14:40:00,69.93,70.01,69.91,69.95,14200.0,40.9704,41.0173,40.9587,40.9821,14200.0
2006-07-20 14:45:00,69.94,70.02,69.91,69.99,29400.0,40.9762,41.0231,40.9587,41.0055,29400.0
2006-07-20 14:50:00,70.0,70.02,69.94,69.94,10800.0,41.0114,41.0231,40.9762,40.9762,10800.0
2006-07-20 14:55:00,69.96,69.98,69.77,69.78,116400.0,40.988,40.9997,40.8766,40.8825,116400.0
2006-07-20 15:00:00,69.77,69.89,69.77,69.86,14100.0,40.8766,40.9469,40.8766,40.9294,14100.0
2006-07-20 15:05:00,69.86,69.96,69.86,69.89,9400.0,40.9294,40.988,40.9294,40.9469,9400.0
2006-07-20 15:10:00,69.91,69.94,69.88,69.88,8500.0,40.9587,40.9762,40.9411,40.9411,8500.0
2006-07-20 15:15:00,69.9,69.93,69.86,69.87,13300.0,40.9528,40.9704,40.9294,40.9352,13300.0
2006-07-20 15:20:00,69.86,69.87,69.78,69.84,10800.0,40.9294,40.9352,40.8825,40.9177,10800.0
2006-07-20 15:25:00,69.84,69.85,69.75,69.84,17600.0,40.9177,40.9235,40.8649,40.9177,17600.0
2006-07-20 15:30:00,69.82,69.92,69.79,69.86,19100.0,40.9059,40.9645,40.8884,40.9294,19100.0
2006-07-20 15:35:00,69.86,69.9,69.84,69.87,23900.0,40.9294,40.9528,40.9177,40.9352,23900.0
2006-07-20 15:40:00,69.87,69.87,69.76,69.76,19100.0,40.9352,40.9352,40.8708,40.8708,19100.0
2006-07-20 15:45:00,69.75,69.86,69.73,69.82,21100.0,40.8649,40.9294,40.8532,40.9059,21100.0
2006-07-20 15:50:00,69.82,69.82,69.68,69.69,25800.0,40.9059,40.9059,40.8239,40.8298,25800.0
2006-07-20 15:55:00,69.7,69.8,69.69,69.8,34900.0,40.8356,40.8942,40.8298,40.8942,34900.0
2006-07-21 09:30:00,69.7,69.74,69.56,69.6,198700.0,40.8356,40.8591,40.7536,40.777,198700.0
2006-07-21 09:35:00,69.58,69.67,69.44,69.67,23700.0,40.7653,40.8181,40.6833,40.8181,23700.0
2006-07-21 09:40:00,69.67,69.68,69.4,69.5,16500.0,40.8181,40.8239,40.6599,40.7185,16500.0
2006-07-21 09:45:00,69.48,69.49,69.17,69.19,23300.0,40.7067,40.7126,40.5251,40.5368,23300.0
2006-07-21 09:50:00,69.19,69.48,69.19,69.33,22400.0,40.5368,40.7067,40.5368,40.6189,22400.0
2006-07-21 09:55:00,69.33,69.56,69.32,69.41,33200.0,40.6189,40.7536,40.613,40.6657,33200.0
2006-07-21 10:00:00,69.39,69.53,69.34,69.35,16400.0,40.654,40.736,40.6247,40.6306,16400.0
2006-07-21 10:05:00,69.31,69.48,69.31,69.34,20500.0,40.6071,40.7067,40.6071,40.6247,20500.0
2006-07-21 10:10:00,69.32,69.41,69.02,69.07,30600.0,40.613,40.6657,40.4372,40.4665,30600.0
2006-07-21 10:15:00,69.07,69.12,68.89,68.91,54600.0,40.4665,40.4958,40.3611,40.3728,54600.0
2006-07-21 10:20:00,68.91,69.04,68.9,68.98,40200.0,40.3728,40.449,40.3669,40.4138,40200.0
2006-07-21 10:25:00,68.95,68.99,68.62,68.63,55200.0,40.3962,40.4197,40.2029,40.2087,55200.0
2006-07-21 10:30:00,68.58,68.65,68.56,68.6,43200.0,40.1794,40.2205,40.1677,40.1912,43200.0
2006-07-21 10:35:00,68.59,68.6,68.45,68.47,45500.0,40.1853,40.1912,40.1033,40.115,45500.0
2006-07-21 10:40:00,68.49,68.59,68.38,68.57,63300.0,40.1267,40.1853,40.0623,40.1736,63300.0
2006-07-21 10:45:00,68.57,68.58,68.48,68.5,63300.0,40.1736,40.1794,40.1209,40.1326,63300.0
2006-07-21 10:50:00,68.5,68.57,68.43,68.57,59300.0,40.1326,40.1736,40.0916,40.1736,59300.0
2006-07-21 10:55:00,68.55,68.65,68.45,68.46,42500.0,40.1619,40.2205,40.1033,40.1091,42500.0
2006-07-21 11:00:00,68.46,68.51,68.46,68.5,25200.0,40.1091,40.1384,40.1091,40.1326,25200.0
2006-07-21 11:05:00,68.5,68.5,68.4,68.49,93700.0,40.1326,40.1326,40.074,40.1267,93700.0
2006-07-21 11:10:00,68.49,68.5,68.35,68.4,26500.0,40.1267,40.1326,40.0447,40.074,26500.0
2006-07-21 11:15:00,68.41,68.46,68.41,68.44,14200.0,40.0798,40.1091,40.0798,40.0974,14200.0
2006-07-21 11:20:00,68.44,68.46,68.36,68.41,26100.0,40.0974,40.1091,40.0506,40.0798,26100.0
2006-07-21 11:25:00,68.42,68.44,68.39,68.39,26700.0,40.0857,40.0974,40.0681,40.0681,26700.0
2006-07-21 11:30:00,68.4,68.45,68.4,68.43,15600.0,40.074,40.1033,40.074,40.0916,15600.0
2006-07-21 11:35:00,68.43,68.44,68.4,68.43,12700.0,40.0916,40.0974,40.074,40.0916,12700.0
2006-07-21 11:40:00,68.42,68.45,68.41,68.43,23000.0,40.0857,40.1033,40.0798,40.0916,23000.0
2006-07-21 11:45:00,68.44,68.44,68.36,68.38,27500.0,40.0974,40.0974,40.0506,40.0623,27500.0
2006-07-21 11:50:00,68.38,68.38,68.32,68.33,110000.0,40.0623,40.0623,40.0271,40.033,110000.0
2006-07-21 11:55:00,68.34,68.37,68.29,68.33,10900.0,40.0388,40.0564,40.0095,40.033,10900.0
2006-07-21 12:00:00,68.33,68.33,68.26,68.29,14400.0,40.033,40.033,39.992,40.0095,14400.0
2006-07-21 12:05:00,68.31,68.34,68.27,68.32,11500.0,40.0213,40.0388,39.9978,40.0271,11500.0
2006-07-21 12:10:00,68.32,68.36,68.26,68.34,18800.0,40.0271,40.0506,39.992,40.0388,18800.0
2006-07-21 12:15:00,68.34,68.37,68.31,68.35,9700.0,40.0388,40.0564,40.0213,40.0447,9700.0
2006-07-21 12:20:00,68.35,68.43,68.29,68.43,16600.0,40.0447,40.0916,40.0095,40.0916,16600.0
2006-07-21 12:25:00,68.43,68.47,68.43,68.47,17100.0,40.0916,40.115,40.0916,40.115,17100.0
2006-07-21 12:30:00,68.47,68.59,68.47,68.59,18800.0,40.115,40.1853,40.115,40.1853,18800.0
2006-07-21 12:35:00,68.58,68.58,68.42,68.44,21500.0,40.1794,40.1794,40.0857,40.0974,21500.0
2006-07-21 12:40:00,68.44,68.49,68.41,68.49,14100.0,40.0974,40.1267,40.0798,40.1267,14100.0
2006-07-21 12:45:00,68.5,68.5,68.39,68.5,41800.0,40.1326,40.1326,40.0681,40.1326,41800.0
2006-07-21 12:50:00,68.47,68.5,68.36,68.46,18700.0,40.115,40.1326,40.0506,40.1091,18700.0
2006-07-21 12:55:00,68.46,68.5,68.45,68.5,13000.0,40.1091,40.1326,40.1033,40.1326,13000.0
2006-07-21 13:00:00,68.5,68.5,68.41,68.43,37700.0,40.1326,40.1326,40.0798,40.0916,37700.0
2006-07-21 13:05:00,68.42,68.52,68.42,68.47,54600.0,40.0857,40.1443,40.0857,40.115,54600.0
2006-07-21 13:10:00,68.48,68.52,68.44,68.45,21200.0,40.1209,40.1443,40.0974,40.1033,21200.0
2006-07-21 13:15:00,68.45,68.49,68.42,68.49,3800.0,40.1033,40.1267,40.0857,40.1267,3800.0
2006-07-21 13:20:00,68.48,68.5,68.47,68.5,4300.0,40.1209,40.1326,40.115,40.1326,4300.0
2006-07-21 13:25:00,68.5,68.5,68.43,68.44,24000.0,40.1326,40.1326,40.0916,40.0974,24000.0
2006-07-21 13:30:00,68.47,68.49,68.45,68.48,4500.0,40.115,40.1267,40.1033,40.1209,4500.0
2006-07-21 13:35:00,68.49,68.49,68.45,68.45,11500.0,40.1267,40.1267,40.1033,40.1033,11500.0
2006-07-21 13:40:00,68.47,68.52,68.41,68.41,20000.0,40.115,40.1443,40.0798,40.0798,20000.0
2006-07-21 13:45:00,68.43,68.49,68.43,68.48,18000.0,40.0916,40.1267,40.0916,40.1209,18000.0
2006-07-21 13:50:00,68.48,68.5,68.45,68.5,22300.0,40.1209,40.1326,40.1033,40.1326,22300.0
2006-07-21 13:55:00,68.5,68.54,68.47,68.52,20100.0,40.1326,40.156,40.115,40.1443,20100.0
2006-07-21 14:00:00,68.5,68.6,68.44,68.53,34900.0,40.1326,40.1912,40.0974,40.1502,34900.0
2006-07-21 14:05:00,68.53,68.6,68.53,68.57,12300.0,40.1502,40.1912,40.1502,40.1736,12300.0
2006-07-21 14:10:00,68.59,68.6,68.48,68.48,14000.0,40.1853,40.1912,40.1209,40.1209,14000.0
2006-07-21 14:15:00,68.47,68.5,68.45,68.49,9000.0,40.115,40.1326,40.1033,40.1267,9000.0
2006-07-21 14:20:00,68.5,68.5,68.44,68.44,22300.0,40.1326,40.1326,40.0974,40.0974,22300.0
2006-07-21 14:25:00,68.45,68.6,68.45,68.6,19200.0,40.1033,40.1912,40.1033,40.1912,19200.0
2006-07-21 14:30:00,68.59,68.6,68.52,68.55,53000.0,40.1853,40.1912,40.1443,40.1619,53000.0
2006-07-21 14:35:00,68.57,68.6,68.56,68.59,10700.0,40.1736,40.1912,40.1677,40.1853,10700.0
2006-07-21 14:40:00,68.58,68.59,68.53,68.58,14600.0,40.1794,40.1853,40.1502,40.1794,14600.0
2006-07-21 14:45:00,68.59,68.59,68.5,68.52,7400.0,40.1853,40.1853,40.1326,40.1443,7400.0
2006-07-21 14:50:00,68.53,68.55,68.47,68.55,14500.0,40.1502,40.1619,40.115,40.1619,14500.0
2006-07-21 14:55:00,68.55,68.55,68.5,68.53,12600.0,40.1619,40.1619,40.1326,40.1502,12600.0
2006-07-21 15:00:00,68.5,68.54,68.43,68.51,13100.0,40.1326,40.156,40.0916,40.1384,13100.0
2006-07-21 15:05:00,68.54,68.55,68.52,68.52,16200.0,40.156,40.1619,40.1443,40.1443,16200.0
2006-07-21 15:10:00,68.55,68.55,68.53,68.54,21800.0,40.1619,40.1619,40.1502,40.156,21800.0
2006-07-21 15:15:00,68.54,68.54,68.43,68.43,25400.0,40.156,40.156,40.0916,40.0916,25400.0
2006-07-21 15:20:00,68.46,68.51,68.46,68.48,9600.0,40.1091,40.1384,40.1091,40.1209,9600.0
2006-07-21 15:25:00,68.5,68.54,68.47,68.54,24500.0,40.1326,40.156,40.115,40.156,24500.0
2006-07-21 15:30:00,68.55,68.56,68.49,68.53,22300.0,40.1619,40.1677,40.1267,40.1502,22300.0
2006-07-21 15:35:00,68.54,68.65,68.54,68.6,16500.0,40.156,40.2205,40.156,40.1912,16500.0
2006-07-21 15:40:00,68.59,68.69,68.59,68.69,31700.0,40.1853,40.2439,40.1853,40.2439,31700.0
2006-07-21 15:45:00,68.7,68.72,68.6,68.63,15700.0,40.2498,40.2615,40.1912,40.2087,15700.0
2006-07-21 15:50:00,68.63,68.63,68.53,68.55,59100.0,40.2087,40.2087,40.1502,40.1619,59100.0
2006-07-21 15:55:00,68.55,68.6,68.53,68.6,48900.0,40.1619,40.1912,40.1502,40.1912,48900.0
2006-07-24 09:30:00,69.18,69.23,68.9,69.21,77000.0,40.531,40.5603,40.3669,40.5485,77000.0
2006-07-24 09:35:00,69.21,69.33,69.1,69.16,29900.0,40.5485,40.6189,40.4841,40.5193,29900.0
2006-07-24 09:40:00,69.17,69.32,69.17,69.29,42100.0,40.5251,40.613,40.5251,40.5954,42100.0
2006-07-24 09:45:00,69.29,69.32,69.24,69.26,95600.0,40.5954,40.613,40.5661,40.5778,95600.0
2006-07-24 09:50:00,69.26,69.28,69.17,69.17,81100.0,40.5778,40.5896,40.5251,40.5251,81100.0
2006-07-24 09:55:00,69.17,69.22,69.15,69.17,26200.0,40.5251,40.5544,40.5134,40.5251,26200.0
2006-07-24 10:00:00,69.16,69.24,69.02,69.02,25800.0,40.5193,40.5661,40.4372,40.4372,25800.0
2006-07-24 10:05:00,69.02,69.04,68.93,69.04,25200.0,40.4372,40.449,40.3845,40.449,25200.0
2006-07-24 10:10:00,69.02,69.06,68.97,69.0,15300.0,40.4372,40.4607,40.4079,40.4255,15300.0
2006-07-24 10:15:00,69.01,69.03,68.94,68.96,121500.0,40.4314,40.4431,40.3904,40.4021,121500.0
2006-07-24 10:20:00,68.95,69.08,68.94,69.01,56600.0,40.3962,40.4724,40.3904,40.4314,56600.0
2006-07-24 10:25:00,69.01,69.05,68.86,68.9,57700.0,40.4314,40.4548,40.3435,40.3669,57700.0
2006-07-24 10:30:00,68.9,68.91,68.84,68.88,64200.0,40.3669,40.3728,40.3318,40.3552,64200.0
2006-07-24 10:35:00,68.88,68.9,68.86,68.9,29400.0,40.3552,40.3669,40.3435,40.3669,29400.0
2006-07-24 10:40:00,68.9,68.91,68.75,68.79,36400.0,40.3669,40.3728,40.279,40.3025,36400.0
2006-07-24 10:45:00,68.77,68.79,68.65,68.73,31200.0,40.2908,40.3025,40.2205,40.2673,31200.0
2006-07-24 10:50:00,68.73,68.84,68.71,68.78,30400.0,40.2673,40.3318,40.2556,40.2966,30400.0
2006-07-24 10:55:00,68.77,68.87,68.65,68.75,25900.0,40.2908,40.3494,40.2205,40.279,25900.0
2006-07-24 11:00:00,68.73,68.8,68.72,68.8,17000.0,40.2673,40.3083,40.2615,40.3083,17000.0
2006-07-24 11:05:00,68.78,68.8,68.71,68.72,17800.0,40.2966,40.3083,40.2556,40.2615,17800.0
2006-07-24 11:10:00,68.7,68.72,68.65,68.69,22300.0,40.2498,40.2615,40.2205,40.2439,22300.0
2006-07-24 11:15:00,68.68,68.73,68.67,68.68,21600.0,40.238,40.2673,40.2322,40.238,21600.0
2006-07-24 11:20:00,68.7,68.72,68.68,68.71,9800.0,40.2498,40.2615,40.238,40.2556,9800.0
2006-07-24 11:25:00,68.72,68.8,68.69,68.8,19900.0,40.2615,40.3083,40.2439,40.3083,19900.0
2006-07-24 11:30:00,68.78,68.78,68.71,68.72,16800.0,40.2966,40.2966,40.2556,40.2615,16800.0
2006-07-24 11:35:00,68.71,68.74,68.67,68.67,13900.0,40.2556,40.2732,40.2322,40.2322,13900.0
2006-07-24 11:40:00,68.67,68.69,68.62,68.65,10700.0,40.2322,40.2439,40.2029,40.2205,10700.0
2006-07-24 11:45:00,68.63,68.85,68.63,68.85,14700.0,40.2087,40.3376,40.2087,40.3376,14700.0
2006-07-24 11:50:00,68.85,68.87,68.76,68.76,15400.0,40.3376,40.3494,40.2849,40.2849,15400.0
2006-07-24 11:55:00,68.8,68.83,68.75,68.81,6800.0,40.3083,40.3259,40.279,40.3142,6800.0
2006-07-24 12:00:00,68.83,68.86,68.81,68.86,9500.0,40.3259,40.3435,40.3142,40.3435,9500.0
2006-07-24 12:05:00,68.87,68.87,68.79,68.81,18000.0,40.3494,40.3494,40.3025,40.3142,18000.0
2006-07-24 12:10:00,68.81,68.87,68.79,68.86,11000.0,40.3142,40.3494,40.3025,40.3435,11000.0
2006-07-24 12:15:00,68.85,68.86,68.79,68.79,11200.0,40.3376,40.3435,40.3025,40.3025,11200.0
2006-07-24 12:20:00,68.81,68.86,68.8,68.85,15300.0,40.3142,40.3435,40.3083,40.3376,15300.0
2006-07-24 12:25:00,68.85,68.89,68.81,68.83,19000.0,40.3376,40.3611,40.3142,40.3259,19000.0
2006-07-24 12:30:00,68.82,68.82,68.72,68.73,16000.0,40.3201,40.3201,40.2615,40.2673,16000.0
2006-07-24 12:35:00,68.73,68.84,68.73,68.84,10800.0,40.2673,40.3318,40.2673,40.3318,10800.0
2006-07-24 12:40:00,68.84,68.86,68.83,68.83,7300.0,40.3318,40.3435,40.3259,40.3259,7300.0
2006-07-24 12:45:00,68.83,68.85,68.75,68.76,5400.0,40.3259,40.3376,40.279,40.2849,5400.0
2006-07-24 12:50:00,68.75,68.77,68.71,68.75,10700.0,40.279,40.2908,40.2556,40.279,10700.0
2006-07-24 12:55:00,68.75,68.76,68.62,68.64,18300.0,40.279,40.2849,40.2029,40.2146,18300.0
2006-07-24 13:00:00,68.64,68.64,68.52,68.57,19200.0,40.2146,40.2146,40.1443,40.1736,19200.0
2006-07-24 13:05:00,68.57,68.65,68.57,68.64,14600.0,40.1736,40.2205,40.1736,40.2146,14600.0
2006-07-24 13:10:00,68.63,68.66,68.6,68.64,8100.0,40.2087,40.2263,40.1912,40.2146,8100.0
2006-07-24 13:15:00,68.67,68.73,68.65,68.72,8400.0,40.2322,40.2673,40.2205,40.2615,8400.0
2006-07-24 13:20:00,68.71,68.71,68.66,68.66,5300.0,40.2556,40.2556,40.2263,40.2263,5300.0
2006-07-24 13:25:00,68.69,68.69,68.61,68.64,10100.0,40.2439,40.2439,40.197,40.2146,10100.0
2006-07-24 13:30:00,68.61,68.63,68.58,68.63,7900.0,40.197,40.2087,40.1794,40.2087,7900.0
2006-07-24 13:35:00,68.64,68.68,68.64,68.67,8400.0,40.2146,40.238,40.2146,40.2322,8400.0
2006-07-24 13:40:00,68.66,68.67,68.61,68.61,12600.0,40.2263,40.2322,40.197,40.197,12600.0
2006-07-24 13:45:00,68.61,68.65,68.61,68.64,6700.0,40.197,40.2205,40.197,40.2146,6700.0
2006-07-24 13:50:00,68.64,68.67,68.59,68.61,11600.0,40.2146,40.2322,40.1853,40.197,11600.0
2006-07-24 13:55:00,68.61,68.64,68.58,68.59,7300.0,40.197,40.2146,40.1794,40.1853,7300.0
2006-07-24 14:00:00,68.58,68.66,68.58,68.62,9600.0,40.1794,40.2263,40.1794,40.2029,9600.0
2006-07-24 14:05:00,68.63,68.64,68.59,68.59,10800.0,40.2087,40.2146,40.1853,40.1853,10800.0
2006-07-24 14:10:00,68.61,68.61,68.53,68.57,13700.0,40.197,40.197,40.1502,40.1736,13700.0
2006-07-24 14:15:00,68.56,68.65,68.56,68.65,10600.0,40.1677,40.2205,40.1677,40.2205,10600.0
2006-07-24 14:20:00,68.62,68.64,68.59,68.62,10500.0,40.2029,40.2146,40.1853,40.2029,10500.0
2006-07-24 14:25:00,68.63,68.65,68.57,68.58,19400.0,40.2087,40.2205,40.1736,40.1794,19400.0
2006-07-24 14:30:00,68.58,68.67,68.56,68.61,19500.0,40.1794,40.2322,40.1677,40.197,19500.0
2006-07-24 14:35:00,68.6,68.63,68.49,68.52,39500.0,40.1912,40.2087,40.1267,40.1443,39500.0
2006-07-24 14:40:00,68.55,68.61,68.51,68.58,12600.0,40.1619,40.197,40.1384,40.1794,12600.0
2006-07-24 14:45:00,68.58,68.58,68.52,68.56,11500.0,40.1794,40.1794,40.1443,40.1677,11500.0
2006-07-24 14:50:00,68.55,68.63,68.54,68.61,10500.0,40.1619,40.2087,40.156,40.197,10500.0
2006-07-24 14:55:00,68.63,68.63,68.57,68.58,18500.0,40.2087,40.2087,40.1736,40.1794,18500.0
2006-07-24 15:00:00,68.58,68.63,68.56,68.63,24800.0,40.1794,40.2087,40.1677,40.2087,24800.0
2006-07-24 15:05:00,68.62,68.67,68.59,68.65,11800.0,40.2029,40.2322,40.1853,40.2205,11800.0
2006-07-24 15:10:00,68.66,68.78,68.64,68.78,28800.0,40.2263,40.2966,40.2146,40.2966,28800.0
2006-07-24 15:15:00,68.76,68.77,68.64,68.66,119900.0,40.2849,40.2908,40.2146,40.2263,119900.0
2006-07-24 15:20:00,68.65,68.71,68.65,68.69,25900.0,40.2205,40.2556,40.2205,40.2439,25900.0
2006-07-24 15:25:00,68.71,68.72,68.66,68.68,22200.0,40.2556,40.2615,40.2263,40.238,22200.0
2006-07-24 15:30:00,68.67,68.68,68.62,68.66,26900.0,40.2322,40.238,40.2029,40.2263,26900.0
2006-07-24 15:35:00,68.66,68.7,68.61,68.61,35800.0,40.2263,40.2498,40.197,40.197,35800.0
2006-07-24 15:40:00,68.63,68.66,68.61,68.64,25400.0,40.2087,40.2263,40.197,40.2146,25400.0
2006-07-24 15:45:00,68.64,68.7,68.62,68.69,49500.0,40.2146,40.2498,40.2029,40.2439,49500.0
2006-07-24 15:50:00,68.69,68.7,68.64,68.65,47300.0,40.2439,40.2498,40.2146,40.2205,47300.0
2006-07-24 15:55:00,68.66,68.68,68.63,68.64,46800.0,40.2263,40.238,40.2087,40.2146,46800.0
2006-07-25 09:30:00,68.7,68.7,68.4,68.4,30400.0,40.2498,40.2498,40.074,40.074,30400.0
2006-07-25 09:35:00,68.39,68.49,68.3,68.48,16700.0,40.0681,40.1267,40.0154,40.1209,16700.0
2006-07-25 09:40:00,68.46,68.46,68.27,68.35,17700.0,40.1091,40.1091,39.9978,40.0447,17700.0
2006-07-25 09:45:00,68.36,68.37,68.18,68.27,41000.0,40.0506,40.0564,39.9451,39.9978,41000.0
2006-07-25 09:50:00,68.27,68.29,68.21,68.29,22900.0,39.9978,40.0095,39.9627,40.0095,22900.0
2006-07-25 09:55:00,68.28,68.29,68.09,68.22,25700.0,40.0037,40.0095,39.8924,39.9685,25700.0
2006-07-25 10:00:00,68.22,68.4,68.17,68.4,23800.0,39.9685,40.074,39.9392,40.074,23800.0
2006-07-25 10:05:00,68.4,68.59,68.4,68.53,25300.0,40.074,40.1853,40.074,40.1502,25300.0
2006-07-25 10:10:00,68.52,68.55,68.46,68.52,11200.0,40.1443,40.1619,40.1091,40.1443,11200.0
2006-07-25 10:15:00,68.5,68.52,68.45,68.45,24100.0,40.1326,40.1443,40.1033,40.1033,24100.0
2006-07-25 10:20:00,68.43,68.55,68.41,68.44,12400.0,40.0916,40.1619,40.0798,40.0974,12400.0
2006-07-25 10:25:00,68.44,68.45,68.4,68.42,5400.0,40.0974,40.1033,40.074,40.0857,5400.0
2006-07-25 10:30:00,68.4,68.55,68.31,68.55,21800.0,40.074,40.1619,40.0213,40.1619,21800.0
2006-07-25 10:35:00,68.55,68.57,68.37,68.44,22100.0,40.1619,40.1736,40.0564,40.0974,22100.0
2006-07-25 10:40:00,68.47,68.48,68.37,68.41,13500.0,40.115,40.1209,40.0564,40.0798,13500.0
2006-07-25 10:45:00,68.41,68.5,68.38,68.4,15500.0,40.0798,40.1326,40.0623,40.074,15500.0
2006-07-25 10:50:00,68.38,68.51,68.32,68.51,15200.0,40.0623,40.1384,40.0271,40.1384,15200.0
2006-07-25 10:55:00,68.51,68.54,68.44,68.53,16100.0,40.1384,40.156,40.0974,40.1502,16100.0
2006-07-25 11:00:00,68.54,68.57,68.5,68.56,8300.0,40.156,40.1736,40.1326,40.1677,8300.0
2006-07-25 11:05:00,68.52,68.56,68.51,68.53,6000.0,40.1443,40.1677,40.1384,40.1502,6000.0
2006-07-25 11:10:00,68.52,68.53,68.45,68.53,11300.0,40.1443,40.1502,40.1033,40.1502,11300.0
2006-07-25 11:15:00,68.52,68.54,68.45,68.5,5800.0,40.1443,40.156,40.1033,40.1326,5800.0
2006-07-25 11:20:00,68.46,68.58,68.46,68.58,5800.0,40.1091,40.1794,40.1091,40.1794,5800.0
2006-07-25 11:25:00,68.57,68.71,68.57,68.69,8700.0,40.1736,40.2556,40.1736,40.2439,8700.0
2006-07-25 11:30:00,68.69,68.71,68.6,68.71,10000.0,40.2439,40.2556,40.1912,40.2556,10000.0
2006-07-25 11:35:00,68.72,68.72,68.6,68.6,8700.0,40.2615,40.2615,40.1912,40.1912,8700.0
2006-07-25 11:40:00,68.6,68.66,68.6,68.66,5900.0,40.1912,40.2263,40.1912,40.2263,5900.0
2006-07-25 11:45:00,68.68,68.7,68.63,68.66,5900.0,40.238,40.2498,40.2087,40.2263,5900.0
2006-07-25 11:50:00,68.65,68.69,68.62,68.62,5400.0,40.2205,40.2439,40.2029,40.2029,5400.0
2006-07-25 11:55:00,68.63,68.72,68.63,68.65,8800.0,40.2087,40.2615,40.2087,40.2205,8800.0
2006-07-25 12:00:00,68.65,68.67,68.55,68.66,9000.0,40.2205,40.2322,40.1619,40.2263,9000.0
2006-07-25 12:05:00,68.66,68.68,68.57,68.61,8800.0,40.2263,40.238,40.1736,40.197,8800.0
2006-07-25 12:10:00,68.6,68.63,68.59,68.62,6100.0,40.1912,40.2087,40.1853,40.2029,6100.0
2006-07-25 12:15:00,68.62,68.63,68.59,68.61,5400.0,40.2029,40.2087,40.1853,40.197,5400.0
2006-07-25 12:20:00,68.62,68.7,68.61,68.65,7100.0,40.2029,40.2498,40.197,40.2205,7100.0
2006-07-25 12:25:00,68.68,68.68,68.64,68.65,4500.0,40.238,40.238,40.2146,40.2205,4500.0
2006-07-25 12:30:00,68.68,68.74,68.62,68.69,8100.0,40.238,40.2732,40.2029,40.2439,8100.0
2006-07-25 12:35:00,68.7,68.75,68.68,68.75,4700.0,40.2498,40.279,40.238,40.279,4700.0
2006-07-25 12:40:00,68.75,68.75,68.7,68.7,3300.0,40.279,40.279,40.2498,40.2498,3300.0
2006-07-25 12:45:00,68.72,68.77,68.69,68.74,5000.0,40.2615,40.2908,40.2439,40.2732,5000.0
2006-07-25 12:50:00,68.75,68.76,68.71,68.74,4700.0,40.279,40.2849,40.2556,40.2732,4700.0
2006-07-25 12:55:00,68.74,68.74,68.71,68.74,2600.0,40.2732,40.2732,40.2556,40.2732,2600.0
2006-07-25 13:00:00,68.76,68.78,68.75,68.76,6100.0,40.2849,40.2966,40.279,40.2849,6100.0
2006-07-25 13:05:00,68.76,68.79,68.75,68.78,5000.0,40.2849,40.3025,40.279,40.2966,5000.0
2006-07-25 13:10:00,68.81,68.83,68.8,68.8,6300.0,40.3142,40.3259,40.3083,40.3083,6300.0
2006-07-25 13:15:00,68.8,68.82,68.77,68.81,6500.0,40.3083,40.3201,40.2908,40.3142,6500.0
2006-07-25 13:20:00,68.83,68.83,68.74,68.74,7700.0,40.3259,40.3259,40.2732,40.2732,7700.0
2006-07-25 13:25:00,68.74,68.81,68.74,68.77,9300.0,40.2732,40.3142,40.2732,40.2908,9300.0
2006-07-25 13:30:00,68.76,68.79,68.75,68.75,6000.0,40.2849,40.3025,40.279,40.279,6000.0
2006-07-25 13:35:00,68.76,68.77,68.73,68.73,5200.0,40.2849,40.2908,40.2673,40.2673,5200.0
2006-07-25 13:40:00,68.72,68.73,68.67,68.69,4200.0,40.2615,40.2673,40.2322,40.2439,4200.0
2006-07-25 13:45:00,68.74,68.74,68.7,68.73,3200.0,40.2732,40.2732,40.2498,40.2673,3200.0
2006-07-25 13:50:00,68.74,68.74,68.7,68.74,4800.0,40.2732,40.2732,40.2498,40.2732,4800.0
2006-07-25 13:55:00,68.75,68.75,68.69,68.74,4700.0,40.279,40.279,40.2439,40.2732,4700.0
2006-07-25 14:00:00,68.74,68.75,68.68,68.68,7700.0,40.2732,40.279,40.238,40.238,7700.0
2006-07-25 14:05:00,68.67,68.7,68.64,68.7,6200.0,40.2322,40.2498,40.2146,40.2498,6200.0
2006-07-25 14:10:00,68.7,68.75,68.67,68.67,10800.0,40.2498,40.279,40.2322,40.2322,10800.0
2006-07-25 14:15:00,68.67,68.73,68.67,68.73,7500.0,40.2322,40.2673,40.2322,40.2673,7500.0
2006-07-25 14:20:00,68.73,68.75,68.69,68.73,13200.0,40.2673,40.279,40.2439,40.2673,13200.0
2006-07-25 14:25:00,68.73,68.74,68.71,68.74,5800.0,40.2673,40.2732,40.2556,40.2732,5800.0
2006-07-25 14:30:00,68.73,68.75,68.7,68.74,14500.0,40.2673,40.279,40.2498,40.2732,14500.0
2006-07-25 14:35:00,68.74,68.75,68.65,68.7,8000.0,40.2732,40.279,40.2205,40.2498,8000.0
2006-07-25 14:40:00,68.69,68.71,68.61,68.68,11900.0,40.2439,40.2556,40.197,40.238,11900.0
2006-07-25 14:45:00,68.68,68.75,68.68,68.73,21100.0,40.238,40.279,40.238,40.2673,21100.0
2006-07-25 14:50:00,68.73,68.75,68.7,68.72,21400.0,40.2673,40.279,40.2498,40.2615,21400.0
2006-07-25 14:55:00,68.72,68.8,68.61,68.64,28700.0,40.2615,40.3083,40.197,40.2146,28700.0
2006-07-25 15:00:00,68.64,68.75,68.64,68.75,39900.0,40.2146,40.279,40.2146,40.279,39900.0
2006-07-25 15:05:00,68.75,68.88,68.74,68.84,29500.0,40.279,40.3552,40.2732,40.3318,29500.0
2006-07-25 15:10:00,68.84,68.89,68.8,68.89,18900.0,40.3318,40.3611,40.3083,40.3611,18900.0
2006-07-25 15:15:00,68.91,69.03,68.89,69.02,20000.0,40.3728,40.4431,40.3611,40.4372,20000.0
2006-07-25 15:20:00,69.01,69.07,68.92,68.92,27300.0,40.4314,40.4665,40.3786,40.3786,27300.0
2006-07-25 15:25:00,68.92,68.96,68.88,68.94,17300.0,40.3786,40.4021,40.3552,40.3904,17300.0
2006-07-25 15:30:00,68.94,68.97,68.94,68.95,31400.0,40.3904,40.4079,40.3904,40.3962,31400.0
2006-07-25 15:35:00,68.96,68.97,68.92,68.95,33000.0,40.4021,40.4079,40.3786,40.3962,33000.0
2006-07-25 15:40:00,68.96,68.96,68.83,68.83,23500.0,40.4021,40.4021,40.3259,40.3259,23500.0
2006-07-25 15:45:00,68.82,68.87,68.81,68.87,13400.0,40.3201,40.3494,40.3142,40.3494,13400.0
2006-07-25 15:50:00,68.87,68.87,68.81,68.84,16500.0,40.3494,40.3494,40.3142,40.3318,16500.0
2006-07-25 15:55:00,68.82,68.87,68.79,68.83,40400.0,40.3201,40.3494,40.3025,40.3259,40400.0
2006-07-26 09:30:00,68.89,68.94,68.83,68.84,27400.0,40.3611,40.3904,40.3259,40.3318,27400.0
2006-07-26 09:35:00,68.86,69.07,68.85,68.95,16900.0,40.3435,40.4665,40.3376,40.3962,16900.0
2006-07-26 09:40:00,68.96,68.99,68.82,68.99,24300.0,40.4021,40.4197,40.3201,40.4197,24300.0
2006-07-26 09:45:00,68.97,68.99,68.81,68.84,23100.0,40.4079,40.4197,40.3142,40.3318,23100.0
2006-07-26 09:50:00,68.88,69.0,68.88,68.94,13800.0,40.3552,40.4255,40.3552,40.3904,13800.0
2006-07-26 09:55:00,68.94,69.0,68.8,68.91,10500.0,40.3904,40.4255,40.3083,40.3728,10500.0
2006-07-26 10:00:00,68.95,69.0,68.8,68.84,19500.0,40.3962,40.4255,40.3083,40.3318,19500.0
2006-07-26 10:05:00,68.84,68.94,68.74,68.81,22900.0,40.3318,40.3904,40.2732,40.3142,22900.0
2006-07-26 10:10:00,68.78,68.86,68.75,68.83,10400.0,40.2966,40.3435,40.279,40.3259,10400.0
2006-07-26 10:15:00,68.83,68.9,68.77,68.83,8300.0,40.3259,40.3669,40.2908,40.3259,8300.0
2006-07-26 10:20:00,68.84,68.97,68.84,68.94,10600.0,40.3318,40.4079,40.3318,40.3904,10600.0
2006-07-26 10:25:00,68.94,68.97,68.9,68.9,15100.0,40.3904,40.4079,40.3669,40.3669,15100.0
2006-07-26 10:30:00,68.91,68.92,68.81,68.86,60600.0,40.3728,40.3786,40.3142,40.3435,60600.0
2006-07-26 10:35:00,68.89,68.91,68.8,68.87,10300.0,40.3611,40.3728,40.3083,40.3494,10300.0
2006-07-26 10:40:00,68.88,68.92,68.84,68.9,17900.0,40.3552,40.3786,40.3318,40.3669,17900.0
2006-07-26 10:45:00,68.89,68.91,68.75,68.78,12100.0,40.3611,40.3728,40.279,40.2966,12100.0
2006-07-26 10:50:00,68.8,68.89,68.8,68.82,9900.0,40.3083,40.3611,40.3083,40.3201,9900.0
2006-07-26 10:55:00,68.81,68.9,68.81,68.89,8400.0,40.3142,40.3669,40.3142,40.3611,8400.0
2006-07-26 11:00:00,68.89,68.9,68.85,68.9,21400.0,40.3611,40.3669,40.3376,40.3669,21400.0
2006-07-26 11:05:00,68.88,68.89,68.78,68.79,27900.0,40.3552,40.3611,40.2966,40.3025,27900.0
2006-07-26 11:10:00,68.79,68.86,68.78,68.85,38600.0,40.3025,40.3435,40.2966,40.3376,38600.0
2006-07-26 11:15:00,68.84,68.85,68.79,68.8,21500.0,40.3318,40.3376,40.3025,40.3083,21500.0
2006-07-26 11:20:00,68.81,68.81,68.75,68.77,18100.0,40.3142,40.3142,40.279,40.2908,18100.0
2006-07-26 11:25:00,68.77,68.79,68.7,68.71,10500.0,40.2908,40.3025,40.2498,40.2556,10500.0
2006-07-26 11:30:00,68.7,68.76,68.67,68.76,14800.0,40.2498,40.2849,40.2322,40.2849,14800.0
2006-07-26 11:35:00,68.76,68.8,68.74,68.8,11600.0,40.2849,40.3083,40.2732,40.3083,11600.0
2006-07-26 11:40:00,68.81,68.9,68.81,68.88,9600.0,40.3142,40.3669,40.3142,40.3552,9600.0
2006-07-26 11:45:00,68.88,68.9,68.86,68.86,7500.0,40.3552,40.3669,40.3435,40.3435,7500.0
2006-07-26 11:50:00,68.86,68.92,68.86,68.91,32300.0,40.3435,40.3786,40.3435,40.3728,32300.0
2006-07-26 11:55:00,68.92,69.0,68.89,68.93,139400.0,40.3786,40.4255,40.3611,40.3845,139400.0
2006-07-26 12:00:00,68.94,68.96,68.89,68.92,26400.0,40.3904,40.4021,40.3611,40.3786,26400.0
2006-07-26 12:05:00,68.91,68.98,68.89,68.96,16100.0,40.3728,40.4138,40.3611,40.4021,16100.0
2006-07-26 12:10:00,68.98,69.0,68.94,69.0,16100.0,40.4138,40.4255,40.3904,40.4255,16100.0
2006-07-26 12:15:00,69.0,69.0,68.96,68.97,21900.0,40.4255,40.4255,40.4021,40.4079,21900.0
2006-07-26 12:20:00,68.97,68.97,68.93,68.93,9900.0,40.4079,40.4079,40.3845,40.3845,9900.0
2006-07-26 12:25:00,68.92,68.95,68.91,68.94,105300.0,40.3786,40.3962,40.3728,40.3904,105300.0
2006-07-26 12:30:00,68.95,69.0,68.95,68.97,12600.0,40.3962,40.4255,40.3962,40.4079,12600.0
2006-07-26 12:35:00,68.97,68.99,68.92,68.96,9000.0,40.4079,40.4197,40.3786,40.4021,9000.0
2006-07-26 12:40:00,68.97,68.97,68.93,68.97,6400.0,40.4079,40.4079,40.3845,40.4079,6400.0
2006-07-26 12:45:00,68.98,69.0,68.93,68.95,25400.0,40.4138,40.4255,40.3845,40.3962,25400.0
2006-07-26 12:50:00,68.95,68.95,68.88,68.92,27500.0,40.3962,40.3962,40.3552,40.3786,27500.0
2006-07-26 12:55:00,68.92,68.97,68.9,68.97,6800.0,40.3786,40.4079,40.3669,40.4079,6800.0
2006-07-26 13:00:00,68.95,68.97,68.93,68.93,10500.0,40.3962,40.4079,40.3845,40.3845,10500.0
2006-07-26 13:05:00,68.94,68.95,68.9,68.94,7200.0,40.3904,40.3962,40.3669,40.3904,7200.0
2006-07-26 13:10:00,68.96,68.96,68.94,68.94,3600.0,40.4021,40.4021,40.3904,40.3904,3600.0
2006-07-26 13:15:00,68.94,68.98,68.92,68.93,7200.0,40.3904,40.4138,40.3786,40.3845,7200.0
2006-07-26 13:20:00,68.93,68.99,68.93,68.96,4800.0,40.3845,40.4197,40.3845,40.4021,4800.0
2006-07-26 13:25:00,68.96,68.99,68.91,68.93,5500.0,40.4021,40.4197,40.3728,40.3845,5500.0
2006-07-26 13:30:00,68.93,68.96,68.91,68.96,3600.0,40.3845,40.4021,40.3728,40.4021,3600.0
2006-07-26 13:35:00,68.98,69.02,68.98,69.02,5900.0,40.4138,40.4372,40.4138,40.4372,5900.0
2006-07-26 13:40:00,69.03,69.1,69.03,69.1,6500.0,40.4431,40.4841,40.4431,40.4841,6500.0
2006-07-26 13:45:00,69.09,69.2,69.04,69.2,19100.0,40.4782,40.5427,40.449,40.5427,19100.0
2006-07-26 13:50:00,69.2,69.25,69.14,69.15,19000.0,40.5427,40.572,40.5075,40.5134,19000.0
2006-07-26 13:55:00,69.14,69.14,69.05,69.08,10400.0,40.5075,40.5075,40.4548,40.4724,10400.0
2006-07-26 14:00:00,69.05,69.1,68.95,68.97,21500.0,40.4548,40.4841,40.3962,40.4079,21500.0
2006-07-26 14:05:00,68.96,68.96,68.88,68.94,10500.0,40.4021,40.4021,40.3552,40.3904,10500.0
2006-07-26 14:10:00,68.95,69.01,68.95,69.01,30600.0,40.3962,40.4314,40.3962,40.4314,30600.0
2006-07-26 14:15:00,69.01,69.05,68.97,68.98,28100.0,40.4314,40.4548,40.4079,40.4138,28100.0
2006-07-26 14:20:00,69.0,69.03,68.9,68.9,29500.0,40.4255,40.4431,40.3669,40.3669,29500.0
2006-07-26 14:25:00,68.9,68.93,68.89,68.93,6300.0,40.3669,40.3845,40.3611,40.3845,6300.0
2006-07-26 14:30:00,68.93,69.01,68.93,69.0,24500.0,40.3845,40.4314,40.3845,40.4255,24500.0
2006-07-26 14:35:00,69.01,69.05,68.97,69.0,15100.0,40.4314,40.4548,40.4079,40.4255,15100.0
2006-07-26 14:40:00,69.0,69.0,68.89,69.0,13900.0,40.4255,40.4255,40.3611,40.4255,13900.0
2006-07-26 14:45:00,69.0,69.01,68.85,68.91,14500.0,40.4255,40.4314,40.3376,40.3728,14500.0
2006-07-26 14:50:00,68.91,69.04,68.91,69.0,24200.0,40.3728,40.449,40.3728,40.4255,24200.0
2006-07-26 14:55:00,68.99,69.0,68.96,68.98,23000.0,40.4197,40.4255,40.4021,40.4138,23000.0
2006-07-26 15:00:00,68.96,69.0,68.93,68.98,62900.0,40.4021,40.4255,40.3845,40.4138,62900.0
2006-07-26 15:05:00,68.97,68.97,68.87,68.9,12300.0,40.4079,40.4079,40.3494,40.3669,12300.0
2006-07-26 15:10:00,68.9,68.91,68.85,68.88,24700.0,40.3669,40.3728,40.3376,40.3552,24700.0
2006-07-26 15:15:00,68.88,68.91,68.86,68.88,11300.0,40.3552,40.3728,40.3435,40.3552,11300.0
2006-07-26 15:20:00,68.88,68.95,68.87,68.94,10700.0,40.3552,40.3962,40.3494,40.3904,10700.0
2006-07-26 15:25:00,68.92,68.98,68.92,68.92,9600.0,40.3786,40.4138,40.3786,40.3786,9600.0
2006-07-26 15:30:00,68.91,69.0,68.89,68.91,18800.0,40.3728,40.4255,40.3611,40.3728,18800.0
2006-07-26 15:35:00,68.89,68.98,68.88,68.95,134000.0,40.3611,40.4138,40.3552,40.3962,134000.0
2006-07-26 15:40:00,68.97,68.99,68.89,68.98,57700.0,40.4079,40.4197,40.3611,40.4138,57700.0
2006-07-26 15:45:00,68.98,69.04,68.97,69.0,25000.0,40.4138,40.449,40.4079,40.4255,25000.0
2006-07-26 15:50:00,68.99,68.99,68.94,68.98,81000.0,40.4197,40.4197,40.3904,40.4138,81000.0
2006-07-26 15:55:00,68.97,69.01,68.95,68.95,35700.0,40.4079,40.4314,40.3962,40.3962,35700.0
2006-07-27 09:30:00,69.3,69.5,69.29,69.42,16000.0,40.6013,40.7185,40.5954,40.6716,16000.0
2006-07-27 09:35:00,69.44,69.51,69.37,69.37,11900.0,40.6833,40.7243,40.6423,40.6423,11900.0
2006-07-27 09:40:00,69.36,69.46,69.31,69.35,15400.0,40.6364,40.695,40.6071,40.6306,15400.0
2006-07-27 09:45:00,69.34,69.34,69.03,69.2,18800.0,40.6247,40.6247,40.4431,40.5427,18800.0
2006-07-27 09:50:00,69.2,69.31,69.14,69.18,14200.0,40.5427,40.6071,40.5075,40.531,14200.0
2006-07-27 09:55:00,69.15,69.22,69.04,69.15,14100.0,40.5134,40.5544,40.449,40.5134,14100.0
2006-07-27 10:00:00,69.13,69.13,69.02,69.12,43300.0,40.5017,40.5017,40.4372,40.4958,43300.0
2006-07-27 10:05:00,69.12,69.13,68.91,68.98,16600.0,40.4958,40.5017,40.3728,40.4138,16600.0
2006-07-27 10:10:00,68.94,69.05,68.92,68.97,44800.0,40.3904,40.4548,40.3786,40.4079,44800.0
2006-07-27 10:15:00,68.96,69.1,68.96,69.09,12200.0,40.4021,40.4841,40.4021,40.4782,12200.0
2006-07-27 10:20:00,69.08,69.17,69.06,69.12,13400.0,40.4724,40.5251,40.4607,40.4958,13400.0
2006-07-27 10:25:00,69.13,69.18,69.1,69.17,11300.0,40.5017,40.531,40.4841,40.5251,11300.0
2006-07-27 10:30:00,69.17,69.24,69.13,69.2,26600.0,40.5251,40.5661,40.5017,40.5427,26600.0
2006-07-27 10:35:00,69.19,69.26,69.19,69.19,37800.0,40.5368,40.5778,40.5368,40.5368,37800.0
2006-07-27 10:40:00,69.2,69.32,69.2,69.25,74100.0,40.5427,40.613,40.5427,40.572,74100.0
2006-07-27 10:45:00,69.23,69.28,69.21,69.26,21300.0,40.5603,40.5896,40.5485,40.5778,21300.0
2006-07-27 10:50:00,69.26,69.27,69.22,69.26,20800.0,40.5778,40.5837,40.5544,40.5778,20800.0
2006-07-27 10:55:00,69.26,69.3,69.24,69.29,17300.0,40.5778,40.6013,40.5661,40.5954,17300.0
2006-07-27 11:00:00,69.29,69.32,69.27,69.27,14600.0,40.5954,40.613,40.5837,40.5837,14600.0
2006-07-27 11:05:00,69.27,69.46,69.2,69.45,23100.0,40.5837,40.695,40.5427,40.6892,23100.0
2006-07-27 11:10:00,69.46,69.51,69.43,69.51,13400.0,40.695,40.7243,40.6774,40.7243,13400.0
2006-07-27 11:15:00,69.5,69.57,69.47,69.49,10800.0,40.7185,40.7595,40.7009,40.7126,10800.0
2006-07-27 11:20:00,69.49,69.62,69.49,69.61,70000.0,40.7126,40.7888,40.7126,40.7829,70000.0
2006-07-27 11:25:00,69.64,69.74,69.64,69.67,15300.0,40.8005,40.8591,40.8005,40.8181,15300.0
2006-07-27 11:30:00,69.66,69.74,69.62,69.74,39700.0,40.8122,40.8591,40.7888,40.8591,39700.0
2006-07-27 11:35:00,69.73,69.73,69.62,69.62,18800.0,40.8532,40.8532,40.7888,40.7888,18800.0
2006-07-27 11:40:00,69.63,69.63,69.54,69.55,27300.0,40.7946,40.7946,40.7419,40.7477,27300.0
2006-07-27 11:45:00,69.56,69.57,69.53,69.53,17500.0,40.7536,40.7595,40.736,40.736,17500.0
2006-07-27 11:50:00,69.51,69.52,69.47,69.49,11200.0,40.7243,40.7302,40.7009,40.7126,11200.0
2006-07-27 11:55:00,69.49,69.57,69.48,69.57,17300.0,40.7126,40.7595,40.7067,40.7595,17300.0
2006-07-27 12:00:00,69.54,69.58,69.52,69.57,40100.0,40.7419,40.7653,40.7302,40.7595,40100.0
2006-07-27 12:05:00,69.57,69.57,69.56,69.57,23100.0,40.7595,40.7595,40.7536,40.7595,23100.0
2006-07-27 12:10:00,69.57,69.57,69.54,69.54,8100.0,40.7595,40.7595,40.7419,40.7419,8100.0
2006-07-27 12:15:00,69.53,69.55,69.49,69.5,10500.0,40.736,40.7477,40.7126,40.7185,10500.0
2006-07-27 12:20:00,69.5,69.5,69.45,69.47,8400.0,40.7185,40.7185,40.6892,40.7009,8400.0
2006-07-27 12:25:00,69.44,69.45,69.37,69.39,9300.0,40.6833,40.6892,40.6423,40.654,9300.0
2006-07-27 12:30:00,69.36,69.4,69.35,69.39,10300.0,40.6364,40.6599,40.6306,40.654,10300.0
2006-07-27 12:35:00,69.39,69.4,69.36,69.38,9200.0,40.654,40.6599,40.6364,40.6481,9200.0
2006-07-27 12:40:00,69.36,69.43,69.35,69.39,21500.0,40.6364,40.6774,40.6306,40.654,21500.0
2006-07-27 12:45:00,69.38,69.39,69.38,69.38,54400.0,40.6481,40.654,40.6481,40.6481,54400.0
2006-07-27 12:50:00,69.38,69.39,69.36,69.38,23200.0,40.6481,40.654,40.6364,40.6481,23200.0
2006-07-27 12:55:00,69.39,69.4,69.39,69.4,5600.0,40.654,40.6599,40.654,40.6599,5600.0
2006-07-27 13:00:00,69.4,69.4,69.39,69.39,1400.0,40.6599,40.6599,40.654,40.654,1400.0
2006-07-27 13:05:00,69.38,69.4,69.37,69.39,22000.0,40.6481,40.6599,40.6423,40.654,22000.0
2006-07-27 13:10:00,69.38,69.38,69.27,69.3,38000.0,40.6481,40.6481,40.5837,40.6013,38000.0
2006-07-27 13:15:00,69.28,69.36,69.28,69.31,7300.0,40.5896,40.6364,40.5896,40.6071,7300.0
2006-07-27 13:20:00,69.3,69.3,69.26,69.26,8300.0,40.6013,40.6013,40.5778,40.5778,8300.0
2006-07-27 13:25:00,69.25,69.27,69.23,69.27,11200.0,40.572,40.5837,40.5603,40.5837,11200.0
2006-07-27 13:30:00,69.27,69.27,69.15,69.16,20800.0,40.5837,40.5837,40.5134,40.5193,20800.0
2006-07-27 13:35:00,69.16,69.19,69.14,69.16,41600.0,40.5193,40.5368,40.5075,40.5193,41600.0
2006-07-27 13:40:00,69.16,69.17,69.11,69.11,21200.0,40.5193,40.5251,40.49,40.49,21200.0
2006-07-27 13:45:00,69.1,69.12,69.07,69.09,46200.0,40.4841,40.4958,40.4665,40.4782,46200.0
2006-07-27 13:50:00,69.09,69.12,69.07,69.11,25600.0,40.4782,40.4958,40.4665,40.49,25600.0
2006-07-27 13:55:00,69.12,69.16,69.11,69.12,22600.0,40.4958,40.5193,40.49,40.4958,22600.0
2006-07-27 14:00:00,69.12,69.14,69.11,69.11,13900.0,40.4958,40.5075,40.49,40.49,13900.0
2006-07-27 14:05:00,69.11,69.14,69.09,69.11,38300.0,40.49,40.5075,40.4782,40.49,38300.0
2006-07-27 14:10:00,69.11,69.11,69.09,69.11,27800.0,40.49,40.49,40.4782,40.49,27800.0
2006-07-27 14:15:00,69.1,69.12,69.09,69.12,33400.0,40.4841,40.4958,40.4782,40.4958,33400.0
2006-07-27 14:20:00,69.11,69.11,69.06,69.06,53300.0,40.49,40.49,40.4607,40.4607,53300.0
2006-07-27 14:25:00,69.06,69.15,69.06,69.14,19800.0,40.4607,40.5134,40.4607,40.5075,19800.0
2006-07-27 14:30:00,69.12,69.14,69.05,69.06,15000.0,40.4958,40.5075,40.4548,40.4607,15000.0
2006-07-27 14:35:00,69.07,69.07,69.04,69.04,20700.0,40.4665,40.4665,40.449,40.449,20700.0
2006-07-27 14:40:00,69.03,69.04,68.98,68.99,29200.0,40.4431,40.449,40.4138,40.4197,29200.0
2006-07-27 14:45:00,68.99,69.01,68.98,68.99,16700.0,40.4197,40.4314,40.4138,40.4197,16700.0
2006-07-27 14:50:00,68.99,69.02,68.99,69.01,20600.0,40.4197,40.4372,40.4197,40.4314,20600.0
2006-07-27 14:55:00,69.01,69.04,69.0,69.01,13300.0,40.4314,40.449,40.4255,40.4314,13300.0
2006-07-27 15:00:00,69.03,69.06,69.02,69.02,33500.0,40.4431,40.4607,40.4372,40.4372,33500.0
2006-07-27 15:05:00,69.02,69.03,69.01,69.02,21800.0,40.4372,40.4431,40.4314,40.4372,21800.0
2006-07-27 15:10:00,69.02,69.06,69.0,69.0,142100.0,40.4372,40.4607,40.4255,40.4255,142100.0
2006-07-27 15:15:00,69.0,69.07,69.0,69.05,26700.0,40.4255,40.4665,40.4255,40.4548,26700.0
2006-07-27 15:20:00,69.05,69.05,69.03,69.03,17100.0,40.4548,40.4548,40.4431,40.4431,17100.0
2006-07-27 15:25:00,69.04,69.04,69.0,69.02,51800.0,40.449,40.449,40.4255,40.4372,51800.0
2006-07-27 15:30:00,69.02,69.07,69.02,69.06,69300.0,40.4372,40.4665,40.4372,40.4607,69300.0
2006-07-27 15:35:00,69.05,69.09,69.03,69.03,28700.0,40.4548,40.4782,40.4431,40.4431,28700.0
2006-07-27 15:40:00,69.03,69.05,69.01,69.04,29100.0,40.4431,40.4548,40.4314,40.449,29100.0
2006-07-27 15:45:00,69.04,69.1,69.02,69.1,40500.0,40.449,40.4841,40.4372,40.4841,40500.0
2006-07-27 15:50:00,69.11,69.12,69.07,69.09,37300.0,40.49,40.4958,40.4665,40.4782,37300.0
2006-07-27 15:55:00,69.09,69.14,69.08,69.12,65500.0,40.4782,40.5075,40.4724,40.4958,65500.0
2006-07-28 09:35:00,69.35,69.63,69.3,69.57,51100.0,40.6306,40.7946,40.6013,40.7595,51100.0
2006-07-28 09:40:00,69.62,69.82,69.57,69.78,31500.0,40.7888,40.9059,40.7595,40.8825,31500.0
2006-07-28 09:45:00,69.81,69.87,69.65,69.65,28700.0,40.9001,40.9352,40.8063,40.8063,28700.0
2006-07-28 09:50:00,69.65,69.68,69.6,69.67,31800.0,40.8063,40.8239,40.777,40.8181,31800.0
2006-07-28 09:55:00,69.67,69.7,69.54,69.55,40200.0,40.8181,40.8356,40.7419,40.7477,40200.0
2006-07-28 10:00:00,69.54,69.55,69.35,69.36,40400.0,40.7419,40.7477,40.6306,40.6364,40400.0
2006-07-28 10:05:00,69.35,69.58,69.21,69.22,86100.0,40.6306,40.7653,40.5485,40.5544,86100.0
2006-07-28 10:10:00,69.23,69.23,69.02,69.02,77900.0,40.5603,40.5603,40.4372,40.4372,77900.0
2006-07-28 10:15:00,69.02,69.03,68.87,68.87,40300.0,40.4372,40.4431,40.3494,40.3494,40300.0
2006-07-28 10:20:00,68.87,68.96,68.83,68.9,56200.0,40.3494,40.4021,40.3259,40.3669,56200.0
2006-07-28 10:25:00,68.91,68.97,68.87,68.94,34000.0,40.3728,40.4079,40.3494,40.3904,34000.0
2006-07-28 10:30:00,68.94,68.95,68.79,68.88,72700.0,40.3904,40.3962,40.3025,40.3552,72700.0
2006-07-28 10:35:00,68.89,68.93,68.87,68.92,57400.0,40.3611,40.3845,40.3494,40.3786,57400.0
2006-07-28 10:40:00,68.93,69.15,68.92,69.14,39000.0,40.3845,40.5134,40.3786,40.5075,39000.0
2006-07-28 10:45:00,69.15,69.19,69.14,69.17,26000.0,40.5134,40.5368,40.5075,40.5251,26000.0
2006-07-28 10:50:00,69.18,69.31,69.18,69.21,50600.0,40.531,40.6071,40.531,40.5485,50600.0
2006-07-28 10:55:00,69.2,69.28,69.18,69.28,32300.0,40.5427,40.5896,40.531,40.5896,32300.0
2006-07-28 11:00:00,69.29,69.42,69.29,69.42,20000.0,40.5954,40.6716,40.5954,40.6716,20000.0
2006-07-28 11:05:00,69.42,69.5,69.42,69.5,39700.0,40.6716,40.7185,40.6716,40.7185,39700.0
2006-07-28 11:10:00,69.5,69.64,69.5,69.61,34800.0,40.7185,40.8005,40.7185,40.7829,34800.0
2006-07-28 11:15:00,69.62,69.74,69.61,69.72,23500.0,40.7888,40.8591,40.7829,40.8473,23500.0
2006-07-28 11:20:00,69.71,69.75,69.69,69.74,17300.0,40.8415,40.8649,40.8298,40.8591,17300.0
2006-07-28 11:25:00,69.74,69.77,69.7,69.73,26700.0,40.8591,40.8766,40.8356,40.8532,26700.0
2006-07-28 11:30:00,69.73,69.74,69.67,69.73,22300.0,40.8532,40.8591,40.8181,40.8532,22300.0
2006-07-28 11:35:00,69.73,69.75,69.69,69.69,13600.0,40.8532,40.8649,40.8298,40.8298,13600.0
2006-07-28 11:40:00,69.69,69.69,69.62,69.62,24600.0,40.8298,40.8298,40.7888,40.7888,24600.0
2006-07-28 11:45:00,69.65,69.68,69.62,69.66,36300.0,40.8063,40.8239,40.7888,40.8122,36300.0
2006-07-28 11:50:00,69.67,69.7,69.63,69.69,32400.0,40.8181,40.8356,40.7946,40.8298,32400.0
2006-07-28 11:55:00,69.7,69.74,69.69,69.74,10200.0,40.8356,40.8591,40.8298,40.8591,10200.0
2006-07-28 12:00:00,69.75,69.75,69.71,69.73,12800.0,40.8649,40.8649,40.8415,40.8532,12800.0
2006-07-28 12:05:00,69.74,69.78,69.74,69.74,19200.0,40.8591,40.8825,40.8591,40.8591,19200.0
2006-07-28 12:10:00,69.74,69.75,69.71,69.71,10600.0,40.8591,40.8649,40.8415,40.8415,10600.0
2006-07-28 12:15:00,69.71,69.72,69.67,69.67,7400.0,40.8415,40.8473,40.8181,40.8181,7400.0
2006-07-28 12:20:00,69.67,69.69,69.66,69.66,16300.0,40.8181,40.8298,40.8122,40.8122,16300.0
2006-07-28 12:25:00,69.66,69.66,69.63,69.64,12400.0,40.8122,40.8122,40.7946,40.8005,12400.0
2006-07-28 12:30:00,69.64,69.64,69.55,69.55,10700.0,40.8005,40.8005,40.7477,40.7477,10700.0
2006-07-28 12:35:00,69.55,69.64,69.55,69.64,19800.0,40.7477,40.8005,40.7477,40.8005,19800.0
2006-07-28 12:40:00,69.65,69.66,69.6,69.6,14100.0,40.8063,40.8122,40.777,40.777,14100.0
2006-07-28 12:45:00,69.6,69.67,69.6,69.66,23000.0,40.777,40.8181,40.777,40.8122,23000.0
2006-07-28 12:50:00,69.65,69.66,69.63,69.64,14000.0,40.8063,40.8122,40.7946,40.8005,14000.0
2006-07-28 12:55:00,69.64,69.64,69.61,69.63,27300.0,40.8005,40.8005,40.7829,40.7946,27300.0
2006-07-28 13:00:00,69.63,69.65,69.63,69.65,7400.0,40.7946,40.8063,40.7946,40.8063,7400.0
2006-07-28 13:05:00,69.64,69.7,69.64,69.68,13800.0,40.8005,40.8356,40.8005,40.8239,13800.0
2006-07-28 13:10:00,69.67,69.67,69.57,69.57,19900.0,40.8181,40.8181,40.7595,40.7595,19900.0
2006-07-28 13:15:00,69.57,69.58,69.54,69.56,15300.0,40.7595,40.7653,40.7419,40.7536,15300.0
2006-07-28 13:20:00,69.56,69.62,69.56,69.61,15100.0,40.7536,40.7888,40.7536,40.7829,15100.0
2006-07-28 13:25:00,69.61,69.61,69.59,69.6,8800.0,40.7829,40.7829,40.7712,40.777,8800.0
2006-07-28 13:30:00,69.6,69.66,69.6,69.66,9200.0,40.777,40.8122,40.777,40.8122,9200.0
2006-07-28 13:35:00,69.66,69.7,69.65,69.65,16100.0,40.8122,40.8356,40.8063,40.8063,16100.0
2006-07-28 13:40:00,69.63,69.64,69.58,69.63,15400.0,40.7946,40.8005,40.7653,40.7946,15400.0
2006-07-28 13:45:00,69.63,69.66,69.6,69.66,12300.0,40.7946,40.8122,40.777,40.8122,12300.0
2006-07-28 13:50:00,69.67,69.7,69.66,69.7,12100.0,40.8181,40.8356,40.8122,40.8356,12100.0
2006-07-28 13:55:00,69.7,69.71,69.67,69.69,16700.0,40.8356,40.8415,40.8181,40.8298,16700.0
2006-07-28 14:00:00,69.7,69.74,69.69,69.73,16700.0,40.8356,40.8591,40.8298,40.8532,16700.0
2006-07-28 14:05:00,69.74,69.74,69.71,69.71,17800.0,40.8591,40.8591,40.8415,40.8415,17800.0
2006-07-28 14:10:00,69.72,69.74,69.71,69.73,22200.0,40.8473,40.8591,40.8415,40.8532,22200.0
2006-07-28 14:15:00,69.74,69.83,69.74,69.83,24800.0,40.8591,40.9118,40.8591,40.9118,24800.0
2006-07-28 14:20:00,69.84,69.91,69.83,69.87,23700.0,40.9177,40.9587,40.9118,40.9352,23700.0
2006-07-28 14:25:00,69.88,70.01,69.83,70.0,203400.0,40.9411,41.0173,40.9118,41.0114,203400.0
2006-07-28 14:30:00,70.0,70.13,69.99,70.13,55400.0,41.0114,41.0876,41.0055,41.0876,55400.0
2006-07-28 14:35:00,70.13,70.23,70.1,70.21,41200.0,41.0876,41.1461,41.07,41.1344,41200.0
2006-07-28 14:40:00,70.21,70.37,70.2,70.34,42400.0,41.1344,41.2282,41.1286,41.2106,42400.0
2006-07-28 14:45:00,70.34,70.4,70.31,70.32,41400.0,41.2106,41.2457,41.193,41.1989,41400.0
2006-07-28 14:50:00,70.32,70.39,70.31,70.36,47100.0,41.1989,41.2399,41.193,41.2223,47100.0
2006-07-28 14:55:00,70.36,70.54,70.36,70.54,58500.0,41.2223,41.3278,41.2223,41.3278,58500.0
2006-07-28 15:00:00,70.54,70.58,70.42,70.43,52400.0,41.3278,41.3512,41.2575,41.2633,52400.0
2006-07-28 15:05:00,70.42,70.52,70.41,70.48,44300.0,41.2575,41.316,41.2516,41.2926,44300.0
2006-07-28 15:10:00,70.48,70.58,70.42,70.57,37400.0,41.2926,41.3512,41.2575,41.3453,37400.0
2006-07-28 15:15:00,70.56,70.7,70.54,70.65,62400.0,41.3395,41.4215,41.3278,41.3922,62400.0
2006-07-28 15:20:00,70.66,70.89,70.66,70.89,60900.0,41.3981,41.5328,41.3981,41.5328,60900.0
2006-07-28 15:25:00,70.93,70.95,70.78,70.87,72200.0,41.5563,41.568,41.4684,41.5211,72200.0
2006-07-28 15:30:00,70.88,70.92,70.83,70.91,64900.0,41.527,41.5504,41.4977,41.5445,64900.0
2006-07-28 15:35:00,70.89,70.91,70.82,70.87,75000.0,41.5328,41.5445,41.4918,41.5211,75000.0
2006-07-28 15:40:00,70.87,70.96,70.85,70.96,53700.0,41.5211,41.5738,41.5094,41.5738,53700.0
2006-07-28 15:45:00,70.95,71.06,70.95,70.96,87900.0,41.568,41.6324,41.568,41.5738,87900.0
2006-07-28 15:50:00,70.97,71.06,70.95,71.03,84500.0,41.5797,41.6324,41.568,41.6148,84500.0
2006-07-28 15:55:00,71.04,71.04,70.95,70.96,65100.0,41.6207,41.6207,41.568,41.5738,65100.0
2006-07-31 09:30:00,70.8,70.95,70.78,70.84,21300.0,41.4801,41.568,41.4684,41.5035,21300.0
2006-07-31 09:35:00,70.84,71.22,70.84,70.99,40600.0,41.5035,41.7262,41.5035,41.5914,40600.0
2006-07-31 09:40:00,71.0,71.12,71.0,71.09,48700.0,41.5973,41.6676,41.5973,41.65,48700.0
2006-07-31 09:45:00,71.09,71.28,71.06,71.07,48100.0,41.65,41.7613,41.6324,41.6383,48100.0
2006-07-31 09:50:00,71.03,71.21,71.03,71.13,36500.0,41.6148,41.7203,41.6148,41.6734,36500.0
2006-07-31 09:55:00,71.14,71.14,71.05,71.12,35400.0,41.6793,41.6793,41.6266,41.6676,35400.0
2006-07-31 10:00:00,71.1,71.15,70.95,71.12,63400.0,41.6559,41.6852,41.568,41.6676,63400.0
2006-07-31 10:05:00,71.13,71.13,71.02,71.05,32300.0,41.6734,41.6734,41.609,41.6266,32300.0
2006-07-31 10:10:00,71.04,71.05,71.0,71.05,21900.0,41.6207,41.6266,41.5973,41.6266,21900.0
2006-07-31 10:15:00,71.05,71.09,71.03,71.05,31800.0,41.6266,41.65,41.6148,41.6266,31800.0
2006-07-31 10:20:00,71.03,71.1,71.03,71.1,15500.0,41.6148,41.6559,41.6148,41.6559,15500.0
2006-07-31 10:25:00,71.1,71.2,71.06,71.17,29300.0,41.6559,41.7144,41.6324,41.6969,29300.0
2006-07-31 10:30:00,71.2,71.2,71.08,71.08,25700.0,41.7144,41.7144,41.6441,41.6441,25700.0
2006-07-31 10:35:00,71.09,71.09,71.01,71.03,22000.0,41.65,41.65,41.6031,41.6148,22000.0
2006-07-31 10:40:00,71.02,71.13,70.99,71.07,21500.0,41.609,41.6734,41.5914,41.6383,21500.0
2006-07-31 10:45:00,71.07,71.09,71.04,71.07,20900.0,41.6383,41.65,41.6207,41.6383,20900.0
2006-07-31 10:50:00,71.07,71.15,71.07,71.14,16800.0,41.6383,41.6852,41.6383,41.6793,16800.0
2006-07-31 10:55:00,71.14,71.15,71.1,71.1,15300.0,41.6793,41.6852,41.6559,41.6559,15300.0
2006-07-31 11:00:00,71.1,71.12,71.08,71.08,21400.0,41.6559,41.6676,41.6441,41.6441,21400.0
2006-07-31 11:05:00,71.09,71.12,71.07,71.08,20400.0,41.65,41.6676,41.6383,41.6441,20400.0
2006-07-31 11:10:00,71.09,71.09,70.96,70.96,29500.0,41.65,41.65,41.5738,41.5738,29500.0
2006-07-31 11:15:00,70.96,71.11,70.96,70.96,57600.0,41.5738,41.6617,41.5738,41.5738,57600.0
2006-07-31 11:20:00,70.94,70.96,70.8,70.81,23800.0,41.5621,41.5738,41.4801,41.486,23800.0
2006-07-31 11:25:00,70.81,70.94,70.8,70.92,24700.0,41.486,41.5621,41.4801,41.5504,24700.0
2006-07-31 11:30:00,70.92,70.95,70.9,70.92,18800.0,41.5504,41.568,41.5387,41.5504,18800.0
2006-07-31 11:35:00,70.92,71.01,70.91,70.99,37800.0,41.5504,41.6031,41.5445,41.5914,37800.0
2006-07-31 11:40:00,70.99,70.99,70.94,70.98,14200.0,41.5914,41.5914,41.5621,41.5856,14200.0
2006-07-31 11:45:00,70.98,70.98,70.91,70.94,20600.0,41.5856,41.5856,41.5445,41.5621,20600.0
2006-07-31 11:50:00,70.94,71.02,70.91,70.92,31500.0,41.5621,41.609,41.5445,41.5504,31500.0
2006-07-31 11:55:00,70.92,70.95,70.9,70.9,8300.0,41.5504,41.568,41.5387,41.5387,8300.0
2006-07-31 12:00:00,70.9,70.93,70.88,70.92,20000.0,41.5387,41.5563,41.527,41.5504,20000.0
2006-07-31 12:05:00,70.92,70.94,70.91,70.92,17600.0,41.5504,41.5621,41.5445,41.5504,17600.0
2006-07-31 12:10:00,70.93,70.94,70.91,70.94,8700.0,41.5563,41.5621,41.5445,41.5621,8700.0
2006-07-31 12:15:00,70.94,70.94,70.91,70.94,14000.0,41.5621,41.5621,41.5445,41.5621,14000.0
2006-07-31 12:20:00,70.93,70.94,70.9,70.92,24400.0,41.5563,41.5621,41.5387,41.5504,24400.0
2006-07-31 12:25:00,70.93,70.93,70.89,70.89,12000.0,41.5563,41.5563,41.5328,41.5328,12000.0
2006-07-31 12:30:00,70.91,70.93,70.89,70.9,34600.0,41.5445,41.5563,41.5328,41.5387,34600.0
2006-07-31 12:35:00,70.9,70.91,70.85,70.85,11900.0,41.5387,41.5445,41.5094,41.5094,11900.0
2006-07-31 12:40:00,70.85,70.85,70.74,70.83,15500.0,41.5094,41.5094,41.4449,41.4977,15500.0
2006-07-31 12:45:00,70.82,70.83,70.77,70.79,6100.0,41.4918,41.4977,41.4625,41.4742,6100.0
2006-07-31 12:50:00,70.77,70.8,70.71,70.71,11600.0,41.4625,41.4801,41.4274,41.4274,11600.0
2006-07-31 12:55:00,70.69,70.7,70.68,70.7,5500.0,41.4156,41.4215,41.4098,41.4215,5500.0
2006-07-31 13:00:00,70.69,70.75,70.67,70.72,7300.0,41.4156,41.4508,41.4039,41.4332,7300.0
2006-07-31 13:05:00,70.72,70.74,70.65,70.74,16500.0,41.4332,41.4449,41.3922,41.4449,16500.0
2006-07-31 13:10:00,70.74,70.74,70.65,70.68,45800.0,41.4449,41.4449,41.3922,41.4098,45800.0
2006-07-31 13:15:00,70.67,70.72,70.66,70.72,6900.0,41.4039,41.4332,41.3981,41.4332,6900.0
2006-07-31 13:20:00,70.71,70.74,70.69,70.73,13200.0,41.4274,41.4449,41.4156,41.4391,13200.0
2006-07-31 13:25:00,70.71,70.74,70.68,70.68,20500.0,41.4274,41.4449,41.4098,41.4098,20500.0
2006-07-31 13:30:00,70.65,70.67,70.64,70.67,8900.0,41.3922,41.4039,41.3864,41.4039,8900.0
2006-07-31 13:35:00,70.68,70.69,70.67,70.68,7800.0,41.4098,41.4156,41.4039,41.4098,7800.0
2006-07-31 13:40:00,70.68,70.7,70.65,70.7,18800.0,41.4098,41.4215,41.3922,41.4215,18800.0
2006-07-31 13:45:00,70.71,70.78,70.71,70.77,20600.0,41.4274,41.4684,41.4274,41.4625,20600.0
2006-07-31 13:50:00,70.77,70.77,70.62,70.68,25400.0,41.4625,41.4625,41.3746,41.4098,25400.0
2006-07-31 13:55:00,70.68,70.77,70.67,70.77,13500.0,41.4098,41.4625,41.4039,41.4625,13500.0
2006-07-31 14:00:00,70.77,70.77,70.76,70.76,5900.0,41.4625,41.4625,41.4567,41.4567,5900.0
2006-07-31 14:05:00,70.76,70.83,70.76,70.8,24700.0,41.4567,41.4977,41.4567,41.4801,24700.0
2006-07-31 14:10:00,70.81,70.81,70.75,70.77,12200.0,41.486,41.486,41.4508,41.4625,12200.0
2006-07-31 14:15:00,70.77,70.78,70.75,70.75,11000.0,41.4625,41.4684,41.4508,41.4508,11000.0
2006-07-31 14:20:00,70.75,70.77,70.73,70.77,11400.0,41.4508,41.4625,41.4391,41.4625,11400.0
2006-07-31 14:25:00,70.76,70.79,70.74,70.76,14800.0,41.4567,41.4742,41.4449,41.4567,14800.0
2006-07-31 14:30:00,70.74,70.78,70.72,70.76,13000.0,41.4449,41.4684,41.4332,41.4567,13000.0
2006-07-31 14:35:00,70.76,70.76,70.74,70.75,11400.0,41.4567,41.4567,41.4449,41.4508,11400.0
2006-07-31 14:40:00,70.75,70.75,70.71,70.71,12600.0,41.4508,41.4508,41.4274,41.4274,12600.0
2006-07-31 14:45:00,70.71,70.78,70.71,70.77,11100.0,41.4274,41.4684,41.4274,41.4625,11100.0
2006-07-31 14:50:00,70.79,70.81,70.77,70.77,18600.0,41.4742,41.486,41.4625,41.4625,18600.0
2006-07-31 14:55:00,70.77,70.85,70.77,70.84,20800.0,41.4625,41.5094,41.4625,41.5035,20800.0
2006-07-31 15:00:00,70.84,70.88,70.81,70.81,13500.0,41.5035,41.527,41.486,41.486,13500.0
2006-07-31 15:05:00,70.81,70.81,70.79,70.79,7100.0,41.486,41.486,41.4742,41.4742,7100.0
2006-07-31 15:10:00,70.79,70.8,70.77,70.78,9500.0,41.4742,41.4801,41.4625,41.4684,9500.0
2006-07-31 15:15:00,70.78,70.82,70.75,70.8,24200.0,41.4684,41.4918,41.4508,41.4801,24200.0
2006-07-31 15:20:00,70.81,70.87,70.78,70.78,18900.0,41.486,41.5211,41.4684,41.4684,18900.0
2006-07-31 15:25:00,70.78,70.82,70.78,70.81,25000.0,41.4684,41.4918,41.4684,41.486,25000.0
2006-07-31 15:30:00,70.81,70.83,70.78,70.81,18500.0,41.486,41.4977,41.4684,41.486,18500.0
2006-07-31 15:35:00,70.8,70.85,70.79,70.83,20300.0,41.4801,41.5094,41.4742,41.4977,20300.0
2006-07-31 15:40:00,70.83,70.89,70.8,70.82,31300.0,41.4977,41.5328,41.4801,41.4918,31300.0
2006-07-31 15:45:00,70.82,70.83,70.79,70.8,26100.0,41.4918,41.4977,41.4742,41.4801,26100.0
2006-07-31 15:50:00,70.8,70.84,70.79,70.82,26000.0,41.4801,41.5035,41.4742,41.4918,26000.0
2006-07-31 15:55:00,70.8,70.86,70.8,70.81,29200.0,41.4801,41.5152,41.4801,41.486,29200.0
2006-08-01 09:30:00,70.33,70.72,70.33,70.62,16600.0,41.2047,41.4332,41.2047,41.3746,16600.0
2006-08-01 09:35:00,70.61,70.73,70.45,70.48,12800.0,41.3688,41.4391,41.275,41.2926,12800.0
2006-08-01 09:40:00,70.48,70.48,70.3,70.31,13300.0,41.2926,41.2926,41.1872,41.193,13300.0
2006-08-01 09:45:00,70.32,70.42,70.3,70.31,12900.0,41.1989,41.2575,41.1872,41.193,12900.0
2006-08-01 09:50:00,70.36,70.46,70.34,70.46,13400.0,41.2223,41.2809,41.2106,41.2809,13400.0
2006-08-01 09:55:00,70.47,70.55,70.37,70.41,20800.0,41.2868,41.3336,41.2282,41.2516,20800.0
2006-08-01 10:00:00,70.42,70.42,70.09,70.1,18500.0,41.2575,41.2575,41.0641,41.07,18500.0
2006-08-01 10:05:00,70.1,70.15,70.06,70.13,19000.0,41.07,41.0993,41.0465,41.0876,19000.0
2006-08-01 10:10:00,70.12,70.22,70.09,70.16,27200.0,41.0817,41.1403,41.0641,41.1051,27200.0
2006-08-01 10:15:00,70.15,70.27,70.15,70.27,15000.0,41.0993,41.1696,41.0993,41.1696,15000.0
2006-08-01 10:20:00,70.27,70.38,70.23,70.35,14800.0,41.1696,41.234,41.1461,41.2164,14800.0
2006-08-01 10:25:00,70.39,70.54,70.31,70.5,33000.0,41.2399,41.3278,41.193,41.3043,33000.0
2006-08-01 10:30:00,70.48,70.48,70.24,70.28,23100.0,41.2926,41.2926,41.152,41.1754,23100.0
2006-08-01 10:35:00,70.28,70.46,70.26,70.41,19200.0,41.1754,41.2809,41.1637,41.2516,19200.0
2006-08-01 10:40:00,70.42,70.45,70.39,70.41,23800.0,41.2575,41.275,41.2399,41.2516,23800.0
2006-08-01 10:45:00,70.41,70.46,70.41,70.41,9800.0,41.2516,41.2809,41.2516,41.2516,9800.0
2006-08-01 10:50:00,70.42,70.43,70.39,70.41,7000.0,41.2575,41.2633,41.2399,41.2516,7000.0
2006-08-01 10:55:00,70.41,70.45,70.39,70.42,14000.0,41.2516,41.275,41.2399,41.2575,14000.0
2006-08-01 11:00:00,70.41,70.48,70.4,70.47,11100.0,41.2516,41.2926,41.2457,41.2868,11100.0
2006-08-01 11:05:00,70.5,70.62,70.46,70.6,19200.0,41.3043,41.3746,41.2809,41.3629,19200.0
2006-08-01 11:10:00,70.61,70.71,70.61,70.71,20200.0,41.3688,41.4274,41.3688,41.4274,20200.0
2006-08-01 11:15:00,70.71,70.73,70.65,70.69,16000.0,41.4274,41.4391,41.3922,41.4156,16000.0
2006-08-01 11:20:00,70.69,70.7,70.65,70.68,10100.0,41.4156,41.4215,41.3922,41.4098,10100.0
2006-08-01 11:25:00,70.68,70.77,70.68,70.73,13700.0,41.4098,41.4625,41.4098,41.4391,13700.0
2006-08-01 11:30:00,70.71,70.8,70.7,70.8,12100.0,41.4274,41.4801,41.4215,41.4801,12100.0
2006-08-01 11:35:00,70.8,70.83,70.77,70.81,16500.0,41.4801,41.4977,41.4625,41.486,16500.0
2006-08-01 11:40:00,70.81,70.84,70.78,70.78,12300.0,41.486,41.5035,41.4684,41.4684,12300.0
2006-08-01 11:45:00,70.78,70.78,70.66,70.7,34100.0,41.4684,41.4684,41.3981,41.4215,34100.0
2006-08-01 11:50:00,70.69,70.77,70.66,70.74,33000.0,41.4156,41.4625,41.3981,41.4449,33000.0
2006-08-01 11:55:00,70.76,70.81,70.75,70.76,21700.0,41.4567,41.486,41.4508,41.4567,21700.0
2006-08-01 12:00:00,70.77,70.77,70.67,70.68,10500.0,41.4625,41.4625,41.4039,41.4098,10500.0
2006-08-01 12:05:00,70.66,70.67,70.62,70.66,13100.0,41.3981,41.4039,41.3746,41.3981,13100.0
2006-08-01 12:10:00,70.66,70.76,70.66,70.74,39400.0,41.3981,41.4567,41.3981,41.4449,39400.0
2006-08-01 12:15:00,70.75,70.82,70.74,70.8,16700.0,41.4508,41.4918,41.4449,41.4801,16700.0
2006-08-01 12:20:00,70.8,70.81,70.78,70.79,5500.0,41.4801,41.486,41.4684,41.4742,5500.0
2006-08-01 12:25:00,70.78,70.84,70.78,70.83,8500.0,41.4684,41.5035,41.4684,41.4977,8500.0
2006-08-01 12:30:00,70.81,70.82,70.79,70.79,4800.0,41.486,41.4918,41.4742,41.4742,4800.0
2006-08-01 12:35:00,70.79,70.79,70.75,70.76,9100.0,41.4742,41.4742,41.4508,41.4567,9100.0
2006-08-01 12:40:00,70.76,70.77,70.72,70.73,4500.0,41.4567,41.4625,41.4332,41.4391,4500.0
2006-08-01 12:45:00,70.74,70.78,70.74,70.77,8400.0,41.4449,41.4684,41.4449,41.4625,8400.0
2006-08-01 12:50:00,70.79,70.86,70.78,70.81,8200.0,41.4742,41.5152,41.4684,41.486,8200.0
2006-08-01 12:55:00,70.81,70.87,70.81,70.85,6300.0,41.486,41.5211,41.486,41.5094,6300.0
2006-08-01 13:00:00,70.85,70.87,70.81,70.81,4200.0,41.5094,41.5211,41.486,41.486,4200.0
2006-08-01 13:05:00,70.8,70.8,70.77,70.8,11700.0,41.4801,41.4801,41.4625,41.4801,11700.0
2006-08-01 13:10:00,70.79,70.84,70.78,70.84,8300.0,41.4742,41.5035,41.4684,41.5035,8300.0
2006-08-01 13:15:00,70.85,70.86,70.77,70.8,6300.0,41.5094,41.5152,41.4625,41.4801,6300.0
2006-08-01 13:20:00,70.8,70.82,70.78,70.8,11700.0,41.4801,41.4918,41.4684,41.4801,11700.0
2006-08-01 13:25:00,70.79,70.85,70.78,70.79,14800.0,41.4742,41.5094,41.4684,41.4742,14800.0
2006-08-01 13:30:00,70.79,70.8,70.75,70.8,16400.0,41.4742,41.4801,41.4508,41.4801,16400.0
2006-08-01 13:35:00,70.8,70.86,70.77,70.8,35900.0,41.4801,41.5152,41.4625,41.4801,35900.0
2006-08-01 13:40:00,70.8,70.85,70.75,70.81,36700.0,41.4801,41.5094,41.4508,41.486,36700.0
2006-08-01 13:45:00,70.81,70.85,70.8,70.83,26800.0,41.486,41.5094,41.4801,41.4977,26800.0
2006-08-01 13:50:00,70.83,70.83,70.7,70.74,10600.0,41.4977,41.4977,41.4215,41.4449,10600.0
2006-08-01 13:55:00,70.74,70.74,70.67,70.73,9800.0,41.4449,41.4449,41.4039,41.4391,9800.0
2006-08-01 14:00:00,70.73,70.82,70.7,70.7,28100.0,41.4391,41.4918,41.4215,41.4215,28100.0
2006-08-01 14:05:00,70.71,70.72,70.66,70.66,13300.0,41.4274,41.4332,41.3981,41.3981,13300.0
2006-08-01 14:10:00,70.66,70.69,70.64,70.65,10000.0,41.3981,41.4156,41.3864,41.3922,10000.0
2006-08-01 14:15:00,70.65,70.66,70.63,70.63,20400.0,41.3922,41.3981,41.3805,41.3805,20400.0
2006-08-01 14:20:00,70.63,70.63,70.56,70.56,15100.0,41.3805,41.3805,41.3395,41.3395,15100.0
2006-08-01 14:25:00,70.56,70.59,70.5,70.56,24300.0,41.3395,41.3571,41.3043,41.3395,24300.0
2006-08-01 14:30:00,70.55,70.57,70.51,70.56,8900.0,41.3336,41.3453,41.3102,41.3395,8900.0
2006-08-01 14:35:00,70.56,70.59,70.53,70.54,7600.0,41.3395,41.3571,41.3219,41.3278,7600.0
2006-08-01 14:40:00,70.54,70.55,70.47,70.51,9400.0,41.3278,41.3336,41.2868,41.3102,9400.0
2006-08-01 14:45:00,70.54,70.63,70.54,70.63,5400.0,41.3278,41.3805,41.3278,41.3805,5400.0
2006-08-01 14:50:00,70.63,70.68,70.59,70.66,18900.0,41.3805,41.4098,41.3571,41.3981,18900.0
2006-08-01 14:55:00,70.66,70.66,70.64,70.65,12700.0,41.3981,41.3981,41.3864,41.3922,12700.0
2006-08-01 15:00:00,70.65,70.65,70.47,70.48,25700.0,41.3922,41.3922,41.2868,41.2926,25700.0
2006-08-01 15:05:00,70.49,70.52,70.39,70.46,24800.0,41.2985,41.316,41.2399,41.2809,24800.0
2006-08-01 15:10:00,70.45,70.45,70.42,70.45,9000.0,41.275,41.275,41.2575,41.275,9000.0
2006-08-01 15:15:00,70.45,70.47,70.43,70.47,5400.0,41.275,41.2868,41.2633,41.2868,5400.0
2006-08-01 15:20:00,70.47,70.55,70.47,70.5,6400.0,41.2868,41.3336,41.2868,41.3043,6400.0
2006-08-01 15:25:00,70.5,70.56,70.48,70.54,7500.0,41.3043,41.3395,41.2926,41.3278,7500.0
2006-08-01 15:30:00,70.54,70.56,70.53,70.55,7800.0,41.3278,41.3395,41.3219,41.3336,7800.0
2006-08-01 15:35:00,70.55,70.56,70.52,70.56,16600.0,41.3336,41.3395,41.316,41.3395,16600.0
2006-08-01 15:40:00,70.56,70.6,70.55,70.59,25900.0,41.3395,41.3629,41.3336,41.3571,25900.0
2006-08-01 15:45:00,70.59,70.61,70.56,70.59,28100.0,41.3571,41.3688,41.3395,41.3571,28100.0
2006-08-01 15:50:00,70.59,70.66,70.53,70.55,30300.0,41.3571,41.3981,41.3219,41.3336,30300.0
2006-08-01 15:55:00,70.53,70.57,70.51,70.56,30700.0,41.3219,41.3453,41.3102,41.3395,30700.0
2006-08-02 09:30:00,70.85,70.85,70.61,70.61,23800.0,41.5094,41.5094,41.3688,41.3688,23800.0
2006-08-02 09:35:00,70.62,70.68,70.6,70.65,5500.0,41.3746,41.4098,41.3629,41.3922,5500.0
2006-08-02 09:40:00,70.65,70.69,70.54,70.57,9700.0,41.3922,41.4156,41.3278,41.3453,9700.0
2006-08-02 09:45:00,70.57,70.6,70.56,70.6,9400.0,41.3453,41.3629,41.3395,41.3629,9400.0
2006-08-02 09:50:00,70.6,70.63,70.54,70.63,9600.0,41.3629,41.3805,41.3278,41.3805,9600.0
2006-08-02 09:55:00,70.63,70.67,70.56,70.56,7600.0,41.3805,41.4039,41.3395,41.3395,7600.0
2006-08-02 10:00:00,70.53,70.55,70.45,70.5,11900.0,41.3219,41.3336,41.275,41.3043,11900.0
2006-08-02 10:05:00,70.51,70.57,70.48,70.57,15000.0,41.3102,41.3453,41.2926,41.3453,15000.0
2006-08-02 10:10:00,70.56,70.59,70.54,70.57,6400.0,41.3395,41.3571,41.3278,41.3453,6400.0
2006-08-02 10:15:00,70.58,70.6,70.52,70.55,15300.0,41.3512,41.3629,41.316,41.3336,15300.0
2006-08-02 10:20:00,70.54,70.55,70.51,70.52,17000.0,41.3278,41.3336,41.3102,41.316,17000.0
2006-08-02 10:25:00,70.53,70.56,70.5,70.5,17500.0,41.3219,41.3395,41.3043,41.3043,17500.0
2006-08-02 10:30:00,70.52,70.55,70.47,70.55,21700.0,41.316,41.3336,41.2868,41.3336,21700.0
2006-08-02 10:35:00,70.55,70.57,70.55,70.55,3900.0,41.3336,41.3453,41.3336,41.3336,3900.0
2006-08-02 10:40:00,70.55,70.56,70.42,70.47,10500.0,41.3336,41.3395,41.2575,41.2868,10500.0
2006-08-02 10:45:00,70.45,70.46,70.38,70.45,10900.0,41.275,41.2809,41.234,41.275,10900.0
2006-08-02 10:50:00,70.45,70.49,70.44,70.47,5900.0,41.275,41.2985,41.2692,41.2868,5900.0
2006-08-02 10:55:00,70.47,70.5,70.47,70.49,9300.0,41.2868,41.3043,41.2868,41.2985,9300.0
2006-08-02 11:00:00,70.49,70.49,70.45,70.49,9500.0,41.2985,41.2985,41.275,41.2985,9500.0
2006-08-02 11:05:00,70.48,70.48,70.39,70.4,23000.0,41.2926,41.2926,41.2399,41.2457,23000.0
2006-08-02 11:10:00,70.43,70.51,70.43,70.46,16400.0,41.2633,41.3102,41.2633,41.2809,16400.0
2006-08-02 11:15:00,70.49,70.58,70.49,70.53,19200.0,41.2985,41.3512,41.2985,41.3219,19200.0
2006-08-02 11:20:00,70.55,70.58,70.5,70.5,11300.0,41.3336,41.3512,41.3043,41.3043,11300.0
2006-08-02 11:25:00,70.5,70.54,70.44,70.45,8100.0,41.3043,41.3278,41.2692,41.275,8100.0
2006-08-02 11:30:00,70.46,70.51,70.45,70.49,12900.0,41.2809,41.3102,41.275,41.2985,12900.0
2006-08-02 11:35:00,70.49,70.5,70.47,70.47,5800.0,41.2985,41.3043,41.2868,41.2868,5800.0
2006-08-02 11:40:00,70.47,70.5,70.46,70.47,9200.0,41.2868,41.3043,41.2809,41.2868,9200.0
2006-08-02 11:45:00,70.48,70.55,70.47,70.53,11900.0,41.2926,41.3336,41.2868,41.3219,11900.0
2006-08-02 11:50:00,70.54,70.55,70.51,70.54,8300.0,41.3278,41.3336,41.3102,41.3278,8300.0
2006-08-02 11:55:00,70.53,70.65,70.51,70.63,29400.0,41.3219,41.3922,41.3102,41.3805,29400.0
2006-08-02 12:00:00,70.65,70.7,70.64,70.67,8300.0,41.3922,41.4215,41.3864,41.4039,8300.0
2006-08-02 12:05:00,70.69,70.69,70.61,70.64,17200.0,41.4156,41.4156,41.3688,41.3864,17200.0
2006-08-02 12:10:00,70.64,70.64,70.59,70.59,9300.0,41.3864,41.3864,41.3571,41.3571,9300.0
2006-08-02 12:15:00,70.6,70.61,70.58,70.58,5400.0,41.3629,41.3688,41.3512,41.3512,5400.0
2006-08-02 12:20:00,70.57,70.59,70.56,70.58,6800.0,41.3453,41.3571,41.3395,41.3512,6800.0
2006-08-02 12:25:00,70.58,70.58,70.51,70.57,10400.0,41.3512,41.3512,41.3102,41.3453,10400.0
2006-08-02 12:30:00,70.55,70.57,70.51,70.51,10000.0,41.3336,41.3453,41.3102,41.3102,10000.0
2006-08-02 12:35:00,70.52,70.52,70.48,70.49,12900.0,41.316,41.316,41.2926,41.2985,12900.0
2006-08-02 12:40:00,70.51,70.53,70.49,70.49,6300.0,41.3102,41.3219,41.2985,41.2985,6300.0
2006-08-02 12:45:00,70.52,70.58,70.49,70.58,10900.0,41.316,41.3512,41.2985,41.3512,10900.0
2006-08-02 12:50:00,70.59,70.59,70.54,70.54,16400.0,41.3571,41.3571,41.3278,41.3278,16400.0
2006-08-02 12:55:00,70.54,70.58,70.53,70.58,5600.0,41.3278,41.3512,41.3219,41.3512,5600.0
2006-08-02 13:00:00,70.59,70.59,70.56,70.56,4300.0,41.3571,41.3571,41.3395,41.3395,4300.0
2006-08-02 13:05:00,70.57,70.57,70.49,70.49,7100.0,41.3453,41.3453,41.2985,41.2985,7100.0
2006-08-02 13:10:00,70.51,70.54,70.5,70.53,3700.0,41.3102,41.3278,41.3043,41.3219,3700.0
2006-08-02 13:15:00,70.53,70.53,70.5,70.5,4700.0,41.3219,41.3219,41.3043,41.3043,4700.0
2006-08-02 13:20:00,70.5,70.5,70.47,70.5,6200.0,41.3043,41.3043,41.2868,41.3043,6200.0
2006-08-02 13:25:00,70.5,70.56,70.5,70.53,5800.0,41.3043,41.3395,41.3043,41.3219,5800.0
2006-08-02 13:30:00,70.53,70.53,70.42,70.42,14700.0,41.3219,41.3219,41.2575,41.2575,14700.0
2006-08-02 13:35:00,70.42,70.47,70.38,70.4,29600.0,41.2575,41.2868,41.234,41.2457,29600.0
2006-08-02 13:40:00,70.38,70.47,70.37,70.37,19000.0,41.234,41.2868,41.2282,41.2282,19000.0
2006-08-02 13:45:00,70.37,70.45,70.33,70.4,32500.0,41.2282,41.275,41.2047,41.2457,32500.0
2006-08-02 13:50:00,70.39,70.39,70.32,70.33,25300.0,41.2399,41.2399,41.1989,41.2047,25300.0
2006-08-02 13:55:00,70.34,70.37,70.32,70.32,7300.0,41.2106,41.2282,41.1989,41.1989,7300.0
2006-08-02 14:00:00,70.33,70.33,70.29,70.31,11600.0,41.2047,41.2047,41.1813,41.193,11600.0
2006-08-02 14:05:00,70.31,70.37,70.3,70.36,18600.0,41.193,41.2282,41.1872,41.2223,18600.0
2006-08-02 14:10:00,70.35,70.35,70.3,70.32,14000.0,41.2164,41.2164,41.1872,41.1989,14000.0
2006-08-02 14:15:00,70.31,70.33,70.29,70.3,13800.0,41.193,41.2047,41.1813,41.1872,13800.0
2006-08-02 14:20:00,70.3,70.31,70.27,70.29,11400.0,41.1872,41.193,41.1696,41.1813,11400.0
2006-08-02 14:25:00,70.28,70.28,70.15,70.2,17500.0,41.1754,41.1754,41.0993,41.1286,17500.0
2006-08-02 14:30:00,70.2,70.2,70.11,70.14,34100.0,41.1286,41.1286,41.0758,41.0934,34100.0
2006-08-02 14:35:00,70.12,70.14,70.08,70.13,36000.0,41.0817,41.0934,41.0583,41.0876,36000.0
2006-08-02 14:40:00,70.14,70.21,70.14,70.15,21900.0,41.0934,41.1344,41.0934,41.0993,21900.0
2006-08-02 14:45:00,70.15,70.25,70.15,70.2,21700.0,41.0993,41.1579,41.0993,41.1286,21700.0
2006-08-02 14:50:00,70.2,70.26,70.17,70.2,17400.0,41.1286,41.1637,41.111,41.1286,17400.0
2006-08-02 14:55:00,70.21,70.24,70.17,70.18,29100.0,41.1344,41.152,41.111,41.1169,29100.0
2006-08-02 15:00:00,70.18,70.18,70.08,70.11,26500.0,41.1169,41.1169,41.0583,41.0758,26500.0
2006-08-02 15:05:00,70.1,70.16,70.1,70.12,13600.0,41.07,41.1051,41.07,41.0817,13600.0
2006-08-02 15:10:00,70.09,70.11,70.01,70.03,19100.0,41.0641,41.0758,41.0173,41.029,19100.0
2006-08-02 15:15:00,70.04,70.05,70.0,70.05,9400.0,41.0348,41.0407,41.0114,41.0407,9400.0
2006-08-02 15:20:00,70.04,70.08,70.03,70.05,20100.0,41.0348,41.0583,41.029,41.0407,20100.0
2006-08-02 15:25:00,70.04,70.05,70.0,70.02,14400.0,41.0348,41.0407,41.0114,41.0231,14400.0
2006-08-02 15:30:00,70.02,70.08,70.0,70.01,39500.0,41.0231,41.0583,41.0114,41.0173,39500.0
2006-08-02 15:35:00,70.01,70.06,70.0,70.06,15500.0,41.0173,41.0465,41.0114,41.0465,15500.0
2006-08-02 15:40:00,70.06,70.13,70.0,70.0,28800.0,41.0465,41.0876,41.0114,41.0114,28800.0
2006-08-02 15:45:00,70.0,70.01,69.97,69.98,20200.0,41.0114,41.0173,40.9938,40.9997,20200.0
2006-08-02 15:50:00,69.98,70.04,69.97,69.98,22600.0,40.9997,41.0348,40.9938,40.9997,22600.0
2006-08-02 15:55:00,69.99,70.0,69.87,69.87,78900.0,41.0055,41.0114,40.9352,40.9352,78900.0
2006-08-03 09:30:00,69.88,70.05,69.86,69.93,21900.0,40.9411,41.0407,40.9294,40.9704,21900.0
2006-08-03 09:35:00,69.91,70.17,69.89,70.02,14100.0,40.9587,41.111,40.9469,41.0231,14100.0
2006-08-03 09:40:00,70.01,70.11,69.95,69.96,29200.0,41.0173,41.0758,40.9821,40.988,29200.0
2006-08-03 09:45:00,70.0,70.13,70.0,70.03,21300.0,41.0114,41.0876,41.0114,41.029,21300.0
2006-08-03 09:50:00,70.06,70.06,69.77,69.8,23900.0,41.0465,41.0465,40.8766,40.8942,23900.0
2006-08-03 09:55:00,69.8,69.89,69.8,69.87,22100.0,40.8942,40.9469,40.8942,40.9352,22100.0
2006-08-03 10:00:00,69.89,70.07,69.89,70.0,19100.0,40.9469,41.0524,40.9469,41.0114,19100.0
2006-08-03 10:05:00,70.03,70.04,69.89,69.97,19800.0,41.029,41.0348,40.9469,40.9938,19800.0
2006-08-03 10:10:00,69.99,70.09,69.96,70.09,18900.0,41.0055,41.0641,40.988,41.0641,18900.0
2006-08-03 10:15:00,70.07,70.11,69.97,70.07,29300.0,41.0524,41.0758,40.9938,41.0524,29300.0
2006-08-03 10:20:00,70.06,70.2,69.94,70.15,37400.0,41.0465,41.1286,40.9762,41.0993,37400.0
2006-08-03 10:25:00,70.14,70.17,69.99,70.17,34900.0,41.0934,41.111,41.0055,41.111,34900.0
2006-08-03 10:30:00,70.17,70.18,70.03,70.18,22800.0,41.111,41.1169,41.029,41.1169,22800.0
2006-08-03 10:35:00,70.18,70.21,70.05,70.11,20500.0,41.1169,41.1344,41.0407,41.0758,20500.0
2006-08-03 10:40:00,70.12,70.21,70.1,70.13,22800.0,41.0817,41.1344,41.07,41.0876,22800.0
2006-08-03 10:45:00,70.13,70.25,70.07,70.24,17300.0,41.0876,41.1579,41.0524,41.152,17300.0
2006-08-03 10:50:00,70.26,70.4,70.26,70.39,11000.0,41.1637,41.2457,41.1637,41.2399,11000.0
2006-08-03 10:55:00,70.38,70.39,70.31,70.31,23800.0,41.234,41.2399,41.193,41.193,23800.0
2006-08-03 11:00:00,70.32,70.5,70.32,70.42,25600.0,41.1989,41.3043,41.1989,41.2575,25600.0
2006-08-03 11:05:00,70.41,70.45,70.31,70.32,30200.0,41.2516,41.275,41.193,41.1989,30200.0
2006-08-03 11:10:00,70.31,70.5,70.3,70.4,21700.0,41.193,41.3043,41.1872,41.2457,21700.0
2006-08-03 11:15:00,70.4,70.4,70.18,70.18,15800.0,41.2457,41.2457,41.1169,41.1169,15800.0
2006-08-03 11:20:00,70.21,70.24,70.18,70.22,7700.0,41.1344,41.152,41.1169,41.1403,7700.0
2006-08-03 11:25:00,70.22,70.24,70.17,70.22,14000.0,41.1403,41.152,41.111,41.1403,14000.0
2006-08-03 11:30:00,70.24,70.28,70.21,70.23,5700.0,41.152,41.1754,41.1344,41.1461,5700.0
2006-08-03 11:35:00,70.28,70.31,70.24,70.26,28900.0,41.1754,41.193,41.152,41.1637,28900.0
2006-08-03 11:40:00,70.25,70.34,70.25,70.31,23400.0,41.1579,41.2106,41.1579,41.193,23400.0
2006-08-03 11:45:00,70.31,70.4,70.31,70.38,32300.0,41.193,41.2457,41.193,41.234,32300.0
2006-08-03 11:50:00,70.39,70.48,70.38,70.48,11200.0,41.2399,41.2926,41.234,41.2926,11200.0
2006-08-03 11:55:00,70.47,70.59,70.47,70.56,9200.0,41.2868,41.3571,41.2868,41.3395,9200.0
2006-08-03 12:00:00,70.57,70.58,70.5,70.53,8500.0,41.3453,41.3512,41.3043,41.3219,8500.0
2006-08-03 12:05:00,70.54,70.59,70.53,70.57,12000.0,41.3278,41.3571,41.3219,41.3453,12000.0
2006-08-03 12:10:00,70.57,70.59,70.55,70.57,8400.0,41.3453,41.3571,41.3336,41.3453,8400.0
2006-08-03 12:15:00,70.56,70.61,70.56,70.56,11200.0,41.3395,41.3688,41.3395,41.3395,11200.0
2006-08-03 12:20:00,70.56,70.6,70.52,70.6,14500.0,41.3395,41.3629,41.316,41.3629,14500.0
2006-08-03 12:25:00,70.58,70.61,70.54,70.55,14200.0,41.3512,41.3688,41.3278,41.3336,14200.0
2006-08-03 12:30:00,70.58,70.64,70.57,70.62,7800.0,41.3512,41.3864,41.3453,41.3746,7800.0
2006-08-03 12:35:00,70.62,70.64,70.58,70.62,7600.0,41.3746,41.3864,41.3512,41.3746,7600.0
2006-08-03 12:40:00,70.64,70.64,70.59,70.59,5600.0,41.3864,41.3864,41.3571,41.3571,5600.0
2006-08-03 12:45:00,70.59,70.69,70.59,70.69,7000.0,41.3571,41.4156,41.3571,41.4156,7000.0
2006-08-03 12:50:00,70.67,70.69,70.66,70.67,6300.0,41.4039,41.4156,41.3981,41.4039,6300.0
2006-08-03 12:55:00,70.67,70.67,70.6,70.6,10100.0,41.4039,41.4039,41.3629,41.3629,10100.0
2006-08-03 13:00:00,70.64,70.79,70.64,70.74,16700.0,41.3864,41.4742,41.3864,41.4449,16700.0
2006-08-03 13:05:00,70.77,70.8,70.61,70.61,21300.0,41.4625,41.4801,41.3688,41.3688,21300.0
2006-08-03 13:10:00,70.61,70.69,70.61,70.68,8100.0,41.3688,41.4156,41.3688,41.4098,8100.0
2006-08-03 13:15:00,70.69,70.8,70.69,70.73,14800.0,41.4156,41.4801,41.4156,41.4391,14800.0
2006-08-03 13:20:00,70.76,70.82,70.73,70.78,12000.0,41.4567,41.4918,41.4391,41.4684,12000.0
2006-08-03 13:25:00,70.78,70.82,70.73,70.74,11100.0,41.4684,41.4918,41.4391,41.4449,11100.0
2006-08-03 13:30:00,70.74,70.74,70.65,70.65,16900.0,41.4449,41.4449,41.3922,41.3922,16900.0
2006-08-03 13:35:00,70.67,70.68,70.64,70.66,15200.0,41.4039,41.4098,41.3864,41.3981,15200.0
2006-08-03 13:40:00,70.64,70.66,70.58,70.58,12700.0,41.3864,41.3981,41.3512,41.3512,12700.0
2006-08-03 13:45:00,70.59,70.64,70.56,70.58,21100.0,41.3571,41.3864,41.3395,41.3512,21100.0
2006-08-03 13:50:00,70.6,70.67,70.58,70.65,19300.0,41.3629,41.4039,41.3512,41.3922,19300.0
2006-08-03 13:55:00,70.64,70.68,70.62,70.68,11500.0,41.3864,41.4098,41.3746,41.4098,11500.0
2006-08-03 14:00:00,70.66,70.72,70.66,70.7,12700.0,41.3981,41.4332,41.3981,41.4215,12700.0
2006-08-03 14:05:00,70.7,70.71,70.63,70.68,29100.0,41.4215,41.4274,41.3805,41.4098,29100.0
2006-08-03 14:10:00,70.69,70.84,70.68,70.84,20100.0,41.4156,41.5035,41.4098,41.5035,20100.0
2006-08-03 14:15:00,70.83,70.85,70.69,70.69,17300.0,41.4977,41.5094,41.4156,41.4156,17300.0
2006-08-03 14:20:00,70.7,70.71,70.65,70.7,16000.0,41.4215,41.4274,41.3922,41.4215,16000.0
2006-08-03 14:25:00,70.69,70.76,70.68,70.76,5900.0,41.4156,41.4567,41.4098,41.4567,5900.0
2006-08-03 14:30:00,70.75,70.77,70.7,70.72,21200.0,41.4508,41.4625,41.4215,41.4332,21200.0
2006-08-03 14:35:00,70.71,70.8,70.71,70.76,16100.0,41.4274,41.4801,41.4274,41.4567,16100.0
2006-08-03 14:40:00,70.76,70.78,70.74,70.76,58900.0,41.4567,41.4684,41.4449,41.4567,58900.0
2006-08-03 14:45:00,70.77,70.78,70.75,70.75,28600.0,41.4625,41.4684,41.4508,41.4508,28600.0
2006-08-03 14:50:00,70.75,70.92,70.75,70.89,23500.0,41.4508,41.5504,41.4508,41.5328,23500.0
2006-08-03 14:55:00,70.87,70.92,70.83,70.9,52000.0,41.5211,41.5504,41.4977,41.5387,52000.0
2006-08-03 15:00:00,70.9,70.93,70.89,70.9,25100.0,41.5387,41.5563,41.5328,41.5387,25100.0
2006-08-03 15:05:00,70.89,70.95,70.87,70.95,64400.0,41.5328,41.568,41.5211,41.568,64400.0
2006-08-03 15:10:00,70.93,70.96,70.91,70.93,29900.0,41.5563,41.5738,41.5445,41.5563,29900.0
2006-08-03 15:15:00,70.93,70.97,70.91,70.96,17200.0,41.5563,41.5797,41.5445,41.5738,17200.0
2006-08-03 15:20:00,70.96,70.96,70.87,70.9,25200.0,41.5738,41.5738,41.5211,41.5387,25200.0
2006-08-03 15:25:00,70.9,70.9,70.86,70.89,18800.0,41.5387,41.5387,41.5152,41.5328,18800.0
2006-08-03 15:30:00,70.89,70.89,70.84,70.86,10700.0,41.5328,41.5328,41.5035,41.5152,10700.0
2006-08-03 15:35:00,70.86,70.86,70.75,70.77,21100.0,41.5152,41.5152,41.4508,41.4625,21100.0
2006-08-03 15:40:00,70.77,70.8,70.75,70.8,17500.0,41.4625,41.4801,41.4508,41.4801,17500.0
2006-08-03 15:45:00,70.79,70.79,70.75,70.75,29100.0,41.4742,41.4742,41.4508,41.4508,29100.0
2006-08-03 15:50:00,70.75,70.76,70.68,70.68,46500.0,41.4508,41.4567,41.4098,41.4098,46500.0
2006-08-03 15:55:00,70.68,70.69,70.67,70.69,42100.0,41.4098,41.4156,41.4039,41.4156,42100.0
2006-08-04 09:30:00,71.08,71.36,71.0,71.29,44000.0,41.6441,41.8082,41.5973,41.7672,44000.0
2006-08-04 09:35:00,71.32,71.45,71.29,71.44,49200.0,41.7848,41.8609,41.7672,41.8551,49200.0
2006-08-04 09:40:00,71.45,71.6,71.43,71.59,50200.0,41.8609,41.9488,41.8492,41.9429,50200.0
2006-08-04 09:45:00,71.58,71.64,71.41,71.42,27700.0,41.9371,41.9722,41.8375,41.8433,27700.0
2006-08-04 09:50:00,71.41,71.56,71.26,71.53,13800.0,41.8375,41.9254,41.7496,41.9078,13800.0
2006-08-04 09:55:00,71.53,71.61,71.37,71.56,22600.0,41.9078,41.9547,41.814,41.9254,22600.0
2006-08-04 10:00:00,71.52,71.77,71.52,71.75,27800.0,41.9019,42.0484,41.9019,42.0367,27800.0
2006-08-04 10:05:00,71.75,71.76,71.61,71.63,23700.0,42.0367,42.0425,41.9547,41.9664,23700.0
2006-08-04 10:10:00,71.62,71.69,71.53,71.56,22900.0,41.9605,42.0015,41.9078,41.9254,22900.0
2006-08-04 10:15:00,71.56,71.68,71.49,71.66,36500.0,41.9254,41.9957,41.8843,41.9839,36500.0
2006-08-04 10:20:00,71.65,71.7,71.44,71.62,31700.0,41.9781,42.0074,41.8551,41.9605,31700.0
2006-08-04 10:25:00,71.6,71.67,71.53,71.57,16800.0,41.9488,41.9898,41.9078,41.9312,16800.0
2006-08-04 10:30:00,71.53,71.69,71.52,71.64,30900.0,41.9078,42.0015,41.9019,41.9722,30900.0
2006-08-04 10:35:00,71.61,71.7,71.61,71.67,8300.0,41.9547,42.0074,41.9547,41.9898,8300.0
2006-08-04 10:40:00,71.71,71.71,71.6,71.63,12100.0,42.0132,42.0132,41.9488,41.9664,12100.0
2006-08-04 10:45:00,71.63,71.71,71.63,71.7,89500.0,41.9664,42.0132,41.9664,42.0074,89500.0
2006-08-04 10:50:00,71.7,71.72,71.67,71.72,13900.0,42.0074,42.0191,41.9898,42.0191,13900.0
2006-08-04 10:55:00,71.72,71.73,71.68,71.68,6700.0,42.0191,42.025,41.9957,41.9957,6700.0
2006-08-04 11:00:00,71.7,71.76,71.66,71.66,11400.0,42.0074,42.0425,41.9839,41.9839,11400.0
2006-08-04 11:05:00,71.66,71.69,71.65,71.68,13000.0,41.9839,42.0015,41.9781,41.9957,13000.0
2006-08-04 11:10:00,71.68,71.68,71.63,71.67,13300.0,41.9957,41.9957,41.9664,41.9898,13300.0
2006-08-04 11:15:00,71.68,71.74,71.68,71.71,9300.0,41.9957,42.0308,41.9957,42.0132,9300.0
2006-08-04 11:20:00,71.71,71.79,71.69,71.78,11900.0,42.0132,42.0601,42.0015,42.0543,11900.0
2006-08-04 11:25:00,71.78,71.82,71.77,71.8,14300.0,42.0543,42.0777,42.0484,42.066,14300.0
2006-08-04 11:30:00,71.8,71.83,71.73,71.74,16300.0,42.066,42.0835,42.025,42.0308,16300.0
2006-08-04 11:35:00,71.76,71.79,71.69,71.69,101400.0,42.0425,42.0601,42.0015,42.0015,101400.0
2006-08-04 11:40:00,71.69,71.69,71.63,71.66,6900.0,42.0015,42.0015,41.9664,41.9839,6900.0
2006-08-04 11:45:00,71.66,71.7,71.65,71.68,6000.0,41.9839,42.0074,41.9781,41.9957,6000.0
2006-08-04 11:50:00,71.65,71.68,71.6,71.67,11300.0,41.9781,41.9957,41.9488,41.9898,11300.0
2006-08-04 11:55:00,71.68,71.7,71.66,71.69,13300.0,41.9957,42.0074,41.9839,42.0015,13300.0
2006-08-04 12:00:00,71.7,71.76,71.67,71.73,15600.0,42.0074,42.0425,41.9898,42.025,15600.0
2006-08-04 12:05:00,71.73,71.74,71.72,71.73,9000.0,42.025,42.0308,42.0191,42.025,9000.0
2006-08-04 12:10:00,71.73,71.75,71.71,71.71,12900.0,42.025,42.0367,42.0132,42.0132,12900.0
2006-08-04 12:15:00,71.71,71.71,71.65,71.67,55000.0,42.0132,42.0132,41.9781,41.9898,55000.0
2006-08-04 12:20:00,71.66,71.71,71.59,71.59,29900.0,41.9839,42.0132,41.9429,41.9429,29900.0
2006-08-04 12:25:00,71.62,71.74,71.62,71.74,35900.0,41.9605,42.0308,41.9605,42.0308,35900.0
2006-08-04 12:30:00,71.73,71.75,71.69,71.69,43700.0,42.025,42.0367,42.0015,42.0015,43700.0
2006-08-04 12:35:00,71.7,71.75,71.65,71.65,49700.0,42.0074,42.0367,41.9781,41.9781,49700.0
2006-08-04 12:40:00,71.67,71.72,71.67,71.69,15900.0,41.9898,42.0191,41.9898,42.0015,15900.0
2006-08-04 12:45:00,71.68,71.69,71.67,71.68,10800.0,41.9957,42.0015,41.9898,41.9957,10800.0
2006-08-04 12:50:00,71.68,71.68,71.67,71.68,5900.0,41.9957,41.9957,41.9898,41.9957,5900.0
2006-08-04 12:55:00,71.68,71.83,71.68,71.8,13300.0,41.9957,42.0835,41.9957,42.066,13300.0
2006-08-04 13:00:00,71.81,71.81,71.77,71.8,17900.0,42.0718,42.0718,42.0484,42.066,17900.0
2006-08-04 13:05:00,71.79,71.8,71.72,71.72,9100.0,42.0601,42.066,42.0191,42.0191,9100.0
2006-08-04 13:10:00,71.72,71.75,71.65,71.72,36300.0,42.0191,42.0367,41.9781,42.0191,36300.0
2006-08-04 13:15:00,71.71,71.74,71.63,71.66,13800.0,42.0132,42.0308,41.9664,41.9839,13800.0
2006-08-04 13:20:00,71.68,71.7,71.65,71.66,12800.0,41.9957,42.0074,41.9781,41.9839,12800.0
2006-08-04 13:25:00,71.66,71.7,71.65,71.69,5000.0,41.9839,42.0074,41.9781,42.0015,5000.0
2006-08-04 13:30:00,71.67,71.68,71.64,71.65,9000.0,41.9898,41.9957,41.9722,41.9781,9000.0
2006-08-04 13:35:00,71.64,71.7,71.64,71.65,13400.0,41.9722,42.0074,41.9722,41.9781,13400.0
2006-08-04 13:40:00,71.65,71.76,71.64,71.73,18000.0,41.9781,42.0425,41.9722,42.025,18000.0
2006-08-04 13:45:00,71.73,71.73,71.7,71.71,4600.0,42.025,42.025,42.0074,42.0132,4600.0
2006-08-04 13:50:00,71.7,71.71,71.67,71.68,5900.0,42.0074,42.0132,41.9898,41.9957,5900.0
2006-08-04 13:55:00,71.69,71.71,71.66,71.7,13900.0,42.0015,42.0132,41.9839,42.0074,13900.0
2006-08-04 14:00:00,71.7,71.75,71.7,71.72,20300.0,42.0074,42.0367,42.0074,42.0191,20300.0
2006-08-04 14:05:00,71.71,71.71,71.68,71.68,11800.0,42.0132,42.0132,41.9957,41.9957,11800.0
2006-08-04 14:10:00,71.69,71.7,71.61,71.61,7100.0,42.0015,42.0074,41.9547,41.9547,7100.0
2006-08-04 14:15:00,71.6,71.62,71.57,71.59,10900.0,41.9488,41.9605,41.9312,41.9429,10900.0
2006-08-04 14:20:00,71.6,71.61,71.51,71.51,15400.0,41.9488,41.9547,41.8961,41.8961,15400.0
2006-08-04 14:25:00,71.52,71.6,71.52,71.53,14100.0,41.9019,41.9488,41.9019,41.9078,14100.0
2006-08-04 14:30:00,71.52,71.56,71.44,71.55,36600.0,41.9019,41.9254,41.8551,41.9195,36600.0
2006-08-04 14:35:00,71.53,71.58,71.51,71.54,9600.0,41.9078,41.9371,41.8961,41.9136,9600.0
2006-08-04 14:40:00,71.53,71.55,71.47,71.49,13300.0,41.9078,41.9195,41.8726,41.8843,13300.0
2006-08-04 14:45:00,71.5,71.55,71.48,71.54,11000.0,41.8902,41.9195,41.8785,41.9136,11000.0
2006-08-04 14:50:00,71.52,71.59,71.49,71.54,22800.0,41.9019,41.9429,41.8843,41.9136,22800.0
2006-08-04 14:55:00,71.54,71.54,71.46,71.48,14100.0,41.9136,41.9136,41.8668,41.8785,14100.0
2006-08-04 15:00:00,71.48,71.51,71.42,71.42,20800.0,41.8785,41.8961,41.8433,41.8433,20800.0
2006-08-04 15:05:00,71.43,71.44,71.36,71.44,38300.0,41.8492,41.8551,41.8082,41.8551,38300.0
2006-08-04 15:10:00,71.42,71.45,71.36,71.44,39700.0,41.8433,41.8609,41.8082,41.8551,39700.0
2006-08-04 15:15:00,71.45,71.45,71.39,71.42,16900.0,41.8609,41.8609,41.8258,41.8433,16900.0
2006-08-04 15:20:00,71.42,71.44,71.38,71.44,18100.0,41.8433,41.8551,41.8199,41.8551,18100.0
2006-08-04 15:25:00,71.43,71.51,71.43,71.51,17300.0,41.8492,41.8961,41.8492,41.8961,17300.0
2006-08-04 15:30:00,71.51,71.58,71.51,71.56,19700.0,41.8961,41.9371,41.8961,41.9254,19700.0
2006-08-04 15:35:00,71.55,71.55,71.49,71.51,12700.0,41.9195,41.9195,41.8843,41.8961,12700.0
2006-08-04 15:40:00,71.49,71.57,71.49,71.57,16100.0,41.8843,41.9312,41.8843,41.9312,16100.0
2006-08-04 15:45:00,71.56,71.69,71.56,71.69,28600.0,41.9254,42.0015,41.9254,42.0015,28600.0
2006-08-04 15:50:00,71.7,71.76,71.66,71.69,22600.0,42.0074,42.0425,41.9839,42.0015,22600.0
2006-08-04 15:55:00,71.7,71.72,71.67,71.67,48600.0,42.0074,42.0191,41.9898,41.9898,48600.0
2006-08-07 09:30:00,71.68,71.83,71.68,71.8,25700.0,41.9957,42.0835,41.9957,42.066,25700.0
2006-08-07 09:35:00,71.76,71.91,71.65,71.89,11300.0,42.0425,42.1304,41.9781,42.1187,11300.0
2006-08-07 09:40:00,71.89,71.92,71.66,71.76,121300.0,42.1187,42.1363,41.9839,42.0425,121300.0
2006-08-07 09:45:00,71.75,71.9,71.68,71.8,22400.0,42.0367,42.1246,41.9957,42.066,22400.0
2006-08-07 09:50:00,71.77,71.93,71.73,71.76,41500.0,42.0484,42.1421,42.025,42.0425,41500.0
2006-08-07 09:55:00,71.72,71.73,71.56,71.65,11400.0,42.0191,42.025,41.9254,41.9781,11400.0
2006-08-07 10:00:00,71.62,71.62,71.52,71.55,11000.0,41.9605,41.9605,41.9019,41.9195,11000.0
2006-08-07 10:05:00,71.56,71.68,71.54,71.68,10700.0,41.9254,41.9957,41.9136,41.9957,10700.0
2006-08-07 10:10:00,71.7,71.83,71.67,71.82,9500.0,42.0074,42.0835,41.9898,42.0777,9500.0
2006-08-07 10:15:00,71.81,71.84,71.77,71.84,19100.0,42.0718,42.0894,42.0484,42.0894,19100.0
2006-08-07 10:20:00,71.83,71.9,71.71,71.87,25000.0,42.0835,42.1246,42.0132,42.107,25000.0
2006-08-07 10:25:00,71.86,71.96,71.86,71.91,14000.0,42.1011,42.1597,42.1011,42.1304,14000.0
2006-08-07 10:30:00,71.91,71.97,71.91,71.96,14900.0,42.1304,42.1656,42.1304,42.1597,14900.0
2006-08-07 10:35:00,71.96,71.96,71.91,71.91,11800.0,42.1597,42.1597,42.1304,42.1304,11800.0
2006-08-07 10:40:00,71.9,71.96,71.9,71.93,9800.0,42.1246,42.1597,42.1246,42.1421,9800.0
2006-08-07 10:45:00,71.94,72.0,71.94,71.99,10800.0,42.148,42.1831,42.148,42.1773,10800.0
2006-08-07 10:50:00,71.98,72.1,71.98,72.03,52500.0,42.1714,42.2417,42.1714,42.2007,52500.0
2006-08-07 10:55:00,72.04,72.05,71.99,72.0,9000.0,42.2066,42.2124,42.1773,42.1831,9000.0
2006-08-07 11:00:00,72.01,72.01,71.87,71.87,8900.0,42.189,42.189,42.107,42.107,8900.0
2006-08-07 11:05:00,71.88,71.92,71.78,71.78,7200.0,42.1128,42.1363,42.0543,42.0543,7200.0
2006-08-07 11:10:00,71.8,71.83,71.75,71.78,3900.0,42.066,42.0835,42.0367,42.0543,3900.0
2006-08-07 11:15:00,71.76,71.8,71.68,71.68,12200.0,42.0425,42.066,41.9957,41.9957,12200.0
2006-08-07 11:20:00,71.68,71.82,71.68,71.8,24900.0,41.9957,42.0777,41.9957,42.066,24900.0
2006-08-07 11:25:00,71.79,71.8,71.74,71.78,12800.0,42.0601,42.066,42.0308,42.0543,12800.0
2006-08-07 11:30:00,71.78,71.82,71.7,71.8,16500.0,42.0543,42.0777,42.0074,42.066,16500.0
2006-08-07 11:35:00,71.83,71.86,71.82,71.86,5300.0,42.0835,42.1011,42.0777,42.1011,5300.0
2006-08-07 11:40:00,71.86,71.86,71.8,71.8,2700.0,42.1011,42.1011,42.066,42.066,2700.0
2006-08-07 11:45:00,71.81,71.86,71.81,71.85,4400.0,42.0718,42.1011,42.0718,42.0953,4400.0
2006-08-07 11:50:00,71.84,71.85,71.84,71.84,1900.0,42.0894,42.0953,42.0894,42.0894,1900.0
2006-08-07 11:55:00,71.82,71.84,71.82,71.82,3800.0,42.0777,42.0894,42.0777,42.0777,3800.0
2006-08-07 12:00:00,71.84,71.87,71.81,71.81,4400.0,42.0894,42.107,42.0718,42.0718,4400.0
2006-08-07 12:05:00,71.8,71.85,71.8,71.82,8700.0,42.066,42.0953,42.066,42.0777,8700.0
2006-08-07 12:10:00,71.84,71.85,71.8,71.8,3500.0,42.0894,42.0953,42.066,42.066,3500.0
2006-08-07 12:15:00,71.8,71.8,71.74,71.76,3900.0,42.066,42.066,42.0308,42.0425,3900.0
2006-08-07 12:20:00,71.73,71.78,71.7,71.73,12100.0,42.025,42.0543,42.0074,42.025,12100.0
2006-08-07 12:25:00,71.74,71.74,71.7,71.72,4100.0,42.0308,42.0308,42.0074,42.0191,4100.0
2006-08-07 12:30:00,71.73,71.76,71.71,71.76,5200.0,42.025,42.0425,42.0132,42.0425,5200.0
2006-08-07 12:35:00,71.75,71.75,71.73,71.75,4500.0,42.0367,42.0367,42.025,42.0367,4500.0
2006-08-07 12:40:00,71.75,71.82,71.74,71.76,8400.0,42.0367,42.0777,42.0308,42.0425,8400.0
2006-08-07 12:45:00,71.73,71.76,71.72,71.75,8000.0,42.025,42.0425,42.0191,42.0367,8000.0
2006-08-07 12:50:00,71.75,71.75,71.71,71.72,8200.0,42.0367,42.0367,42.0132,42.0191,8200.0
2006-08-07 12:55:00,71.72,71.73,71.62,71.7,11600.0,42.0191,42.025,41.9605,42.0074,11600.0
2006-08-07 13:00:00,71.7,71.71,71.65,71.65,11000.0,42.0074,42.0132,41.9781,41.9781,11000.0
2006-08-07 13:05:00,71.68,71.7,71.55,71.55,7800.0,41.9957,42.0074,41.9195,41.9195,7800.0
2006-08-07 13:10:00,71.57,71.59,71.54,71.59,6800.0,41.9312,41.9429,41.9136,41.9429,6800.0
2006-08-07 13:15:00,71.61,71.61,71.57,71.57,3100.0,41.9547,41.9547,41.9312,41.9312,3100.0
2006-08-07 13:20:00,71.56,71.61,71.56,71.6,8400.0,41.9254,41.9547,41.9254,41.9488,8400.0
2006-08-07 13:25:00,71.58,71.66,71.58,71.66,6800.0,41.9371,41.9839,41.9371,41.9839,6800.0
2006-08-07 13:30:00,71.66,71.71,71.66,71.68,3300.0,41.9839,42.0132,41.9839,41.9957,3300.0
2006-08-07 13:35:00,71.67,71.68,71.59,71.59,3100.0,41.9898,41.9957,41.9429,41.9429,3100.0
2006-08-07 13:40:00,71.59,71.6,71.56,71.56,6900.0,41.9429,41.9488,41.9254,41.9254,6900.0
2006-08-07 13:45:00,71.57,71.64,71.56,71.62,7600.0,41.9312,41.9722,41.9254,41.9605,7600.0
2006-08-07 13:50:00,71.62,71.63,71.59,71.61,5400.0,41.9605,41.9664,41.9429,41.9547,5400.0
2006-08-07 13:55:00,71.59,71.61,71.55,71.55,10200.0,41.9429,41.9547,41.9195,41.9195,10200.0
2006-08-07 14:00:00,71.56,71.56,71.42,71.44,7900.0,41.9254,41.9254,41.8433,41.8551,7900.0
2006-08-07 14:05:00,71.45,71.49,71.43,71.45,6700.0,41.8609,41.8843,41.8492,41.8609,6700.0
2006-08-07 14:10:00,71.43,71.48,71.41,71.45,2000.0,41.8492,41.8785,41.8375,41.8609,2000.0
2006-08-07 14:15:00,71.43,71.5,71.42,71.5,5700.0,41.8492,41.8902,41.8433,41.8902,5700.0
2006-08-07 14:20:00,71.51,71.51,71.47,71.47,3500.0,41.8961,41.8961,41.8726,41.8726,3500.0
2006-08-07 14:25:00,71.46,71.46,71.38,71.4,8000.0,41.8668,41.8668,41.8199,41.8316,8000.0
2006-08-07 14:30:00,71.38,71.46,71.38,71.46,5700.0,41.8199,41.8668,41.8199,41.8668,5700.0
2006-08-07 14:35:00,71.43,71.48,71.42,71.47,8100.0,41.8492,41.8785,41.8433,41.8726,8100.0
2006-08-07 14:40:00,71.47,71.48,71.42,71.45,6400.0,41.8726,41.8785,41.8433,41.8609,6400.0
2006-08-07 14:45:00,71.45,71.51,71.45,71.51,5100.0,41.8609,41.8961,41.8609,41.8961,5100.0
2006-08-07 14:50:00,71.5,71.55,71.5,71.55,6900.0,41.8902,41.9195,41.8902,41.9195,6900.0
2006-08-07 14:55:00,71.55,71.56,71.53,71.54,4800.0,41.9195,41.9254,41.9078,41.9136,4800.0
2006-08-07 15:00:00,71.53,71.54,71.47,71.52,14000.0,41.9078,41.9136,41.8726,41.9019,14000.0
2006-08-07 15:05:00,71.51,71.58,71.5,71.58,15500.0,41.8961,41.9371,41.8902,41.9371,15500.0
2006-08-07 15:10:00,71.58,71.59,71.56,71.57,14500.0,41.9371,41.9429,41.9254,41.9312,14500.0
2006-08-07 15:15:00,71.56,71.58,71.55,71.58,12200.0,41.9254,41.9371,41.9195,41.9371,12200.0
2006-08-07 15:20:00,71.58,71.64,71.56,71.58,66000.0,41.9371,41.9722,41.9254,41.9371,66000.0
2006-08-07 15:25:00,71.59,71.61,71.56,71.6,14600.0,41.9429,41.9547,41.9254,41.9488,14600.0
2006-08-07 15:30:00,71.6,71.64,71.58,71.63,10700.0,41.9488,41.9722,41.9371,41.9664,10700.0
2006-08-07 15:35:00,71.63,71.64,71.59,71.59,7500.0,41.9664,41.9722,41.9429,41.9429,7500.0
2006-08-07 15:40:00,71.59,71.62,71.53,71.54,14100.0,41.9429,41.9605,41.9078,41.9136,14100.0
2006-08-07 15:45:00,71.54,71.64,71.53,71.62,17100.0,41.9136,41.9722,41.9078,41.9605,17100.0
2006-08-07 15:50:00,71.61,71.61,71.56,71.61,15000.0,41.9547,41.9547,41.9254,41.9547,15000.0
2006-08-07 15:55:00,71.61,71.67,71.6,71.67,36900.0,41.9547,41.9898,41.9488,41.9898,36900.0
2006-08-08 09:30:00,71.94,72.11,71.94,72.01,14900.0,42.148,42.2476,42.148,42.189,14900.0
2006-08-08 09:35:00,71.95,72.04,71.74,71.75,13000.0,42.1539,42.2066,42.0308,42.0367,13000.0
2006-08-08 09:40:00,71.71,71.75,71.56,71.57,20400.0,42.0132,42.0367,41.9254,41.9312,20400.0
2006-08-08 09:45:00,71.57,71.76,71.5,71.51,12300.0,41.9312,42.0425,41.8902,41.8961,12300.0
2006-08-08 09:50:00,71.51,71.68,71.51,71.64,13900.0,41.8961,41.9957,41.8961,41.9722,13900.0
2006-08-08 09:55:00,71.63,71.63,71.4,71.41,14300.0,41.9664,41.9664,41.8316,41.8375,14300.0
2006-08-08 10:00:00,71.41,71.51,71.4,71.42,17600.0,41.8375,41.8961,41.8316,41.8433,17600.0
2006-08-08 10:05:00,71.42,71.53,71.41,71.46,10500.0,41.8433,41.9078,41.8375,41.8668,10500.0
2006-08-08 10:10:00,71.5,71.5,71.39,71.4,6100.0,41.8902,41.8902,41.8258,41.8316,6100.0
2006-08-08 10:15:00,71.39,71.48,71.36,71.45,9600.0,41.8258,41.8785,41.8082,41.8609,9600.0
2006-08-08 10:20:00,71.44,71.46,71.4,71.41,4900.0,41.8551,41.8668,41.8316,41.8375,4900.0
2006-08-08 10:25:00,71.42,71.43,71.4,71.41,6600.0,41.8433,41.8492,41.8316,41.8375,6600.0
2006-08-08 10:30:00,71.41,71.5,71.41,71.49,10600.0,41.8375,41.8902,41.8375,41.8843,10600.0
2006-08-08 10:35:00,71.48,71.51,71.48,71.49,4200.0,41.8785,41.8961,41.8785,41.8843,4200.0
2006-08-08 10:40:00,71.49,71.52,71.49,71.51,2700.0,41.8843,41.9019,41.8843,41.8961,2700.0
2006-08-08 10:45:00,71.52,71.52,71.46,71.46,9100.0,41.9019,41.9019,41.8668,41.8668,9100.0
2006-08-08 10:50:00,71.44,71.46,71.35,71.35,7600.0,41.8551,41.8668,41.8023,41.8023,7600.0
2006-08-08 10:55:00,71.37,71.42,71.37,71.42,6500.0,41.814,41.8433,41.814,41.8433,6500.0
2006-08-08 11:00:00,71.42,71.42,71.37,71.4,11300.0,41.8433,41.8433,41.814,41.8316,11300.0
2006-08-08 11:05:00,71.4,71.47,71.39,71.47,6400.0,41.8316,41.8726,41.8258,41.8726,6400.0
2006-08-08 11:10:00,71.48,71.51,71.44,71.47,4400.0,41.8785,41.8961,41.8551,41.8726,4400.0
2006-08-08 11:15:00,71.46,71.49,71.46,71.49,3500.0,41.8668,41.8843,41.8668,41.8843,3500.0
2006-08-08 11:20:00,71.49,71.54,71.49,71.53,4200.0,41.8843,41.9136,41.8843,41.9078,4200.0
2006-08-08 11:25:00,71.53,71.56,71.52,71.54,5200.0,41.9078,41.9254,41.9019,41.9136,5200.0
2006-08-08 11:30:00,71.55,71.56,71.53,71.54,5200.0,41.9195,41.9254,41.9078,41.9136,5200.0
2006-08-08 11:35:00,71.54,71.54,71.51,71.51,3500.0,41.9136,41.9136,41.8961,41.8961,3500.0
2006-08-08 11:40:00,71.53,71.54,71.52,71.52,3000.0,41.9078,41.9136,41.9019,41.9019,3000.0
2006-08-08 11:45:00,71.54,71.54,71.51,71.51,600.0,41.9136,41.9136,41.8961,41.8961,600.0
2006-08-08 11:50:00,71.53,71.53,71.49,71.49,1600.0,41.9078,41.9078,41.8843,41.8843,1600.0
2006-08-08 11:55:00,71.48,71.48,71.45,71.45,3600.0,41.8785,41.8785,41.8609,41.8609,3600.0
2006-08-08 12:00:00,71.44,71.51,71.39,71.4,18900.0,41.8551,41.8961,41.8258,41.8316,18900.0
2006-08-08 12:05:00,71.38,71.47,71.37,71.43,13600.0,41.8199,41.8726,41.814,41.8492,13600.0
2006-08-08 12:10:00,71.43,71.52,71.42,71.52,7400.0,41.8492,41.9019,41.8433,41.9019,7400.0
2006-08-08 12:15:00,71.52,71.54,71.52,71.54,2700.0,41.9019,41.9136,41.9019,41.9136,2700.0
2006-08-08 12:20:00,71.54,71.54,71.5,71.5,7200.0,41.9136,41.9136,41.8902,41.8902,7200.0
2006-08-08 12:25:00,71.5,71.5,71.44,71.45,11200.0,41.8902,41.8902,41.8551,41.8609,11200.0
2006-08-08 12:30:00,71.48,71.48,71.4,71.44,11700.0,41.8785,41.8785,41.8316,41.8551,11700.0
2006-08-08 12:35:00,71.41,71.43,71.41,71.42,1500.0,41.8375,41.8492,41.8375,41.8433,1500.0
2006-08-08 12:40:00,71.4,71.43,71.34,71.34,2800.0,41.8316,41.8492,41.7965,41.7965,2800.0
2006-08-08 12:45:00,71.34,71.36,71.31,71.36,6300.0,41.7965,41.8082,41.7789,41.8082,6300.0
2006-08-08 12:50:00,71.36,71.44,71.36,71.44,4600.0,41.8082,41.8551,41.8082,41.8551,4600.0
2006-08-08 12:55:00,71.44,71.49,71.44,71.49,1700.0,41.8551,41.8843,41.8551,41.8843,1700.0
2006-08-08 13:00:00,71.49,71.49,71.41,71.41,6300.0,41.8843,41.8843,41.8375,41.8375,6300.0
2006-08-08 13:05:00,71.43,71.45,71.35,71.39,5400.0,41.8492,41.8609,41.8023,41.8258,5400.0
2006-08-08 13:10:00,71.35,71.38,71.33,71.38,4800.0,41.8023,41.8199,41.7906,41.8199,4800.0
2006-08-08 13:15:00,71.39,71.39,71.32,71.37,5300.0,41.8258,41.8258,41.7848,41.814,5300.0
2006-08-08 13:20:00,71.37,71.41,71.36,71.37,15300.0,41.814,41.8375,41.8082,41.814,15300.0
2006-08-08 13:25:00,71.36,71.42,71.35,71.42,6900.0,41.8082,41.8433,41.8023,41.8433,6900.0
2006-08-08 13:30:00,71.43,71.48,71.41,71.48,5900.0,41.8492,41.8785,41.8375,41.8785,5900.0
2006-08-08 13:35:00,71.49,71.51,71.46,71.5,7900.0,41.8843,41.8961,41.8668,41.8902,7900.0
2006-08-08 13:40:00,71.48,71.52,71.42,71.44,6200.0,41.8785,41.9019,41.8433,41.8551,6200.0
2006-08-08 13:45:00,71.44,71.44,71.41,71.41,4400.0,41.8551,41.8551,41.8375,41.8375,4400.0
2006-08-08 13:50:00,71.4,71.42,71.36,71.39,7700.0,41.8316,41.8433,41.8082,41.8258,7700.0
2006-08-08 13:55:00,71.39,71.39,71.35,71.36,4400.0,41.8258,41.8258,41.8023,41.8082,4400.0
2006-08-08 14:00:00,71.37,71.42,71.37,71.42,5700.0,41.814,41.8433,41.814,41.8433,5700.0
2006-08-08 14:05:00,71.42,71.58,71.4,71.56,8300.0,41.8433,41.9371,41.8316,41.9254,8300.0
2006-08-08 14:10:00,71.54,71.89,71.53,71.89,22100.0,41.9136,42.1187,41.9078,42.1187,22100.0
2006-08-08 14:15:00,71.89,72.0,71.78,71.92,55400.0,42.1187,42.1831,42.0543,42.1363,55400.0
2006-08-08 14:20:00,71.92,72.0,71.54,71.54,62400.0,42.1363,42.1831,41.9136,41.9136,62400.0
2006-08-08 14:25:00,71.54,71.55,71.36,71.55,36700.0,41.9136,41.9195,41.8082,41.9195,36700.0
2006-08-08 14:30:00,71.55,71.57,71.35,71.37,31100.0,41.9195,41.9312,41.8023,41.814,31100.0
2006-08-08 14:35:00,71.38,71.47,71.37,71.45,26400.0,41.8199,41.8726,41.814,41.8609,26400.0
2006-08-08 14:40:00,71.46,71.73,71.44,71.67,31300.0,41.8668,42.025,41.8551,41.9898,31300.0
2006-08-08 14:45:00,71.69,71.69,71.47,71.53,32800.0,42.0015,42.0015,41.8726,41.9078,32800.0
2006-08-08 14:50:00,71.51,71.58,71.5,71.5,15500.0,41.8961,41.9371,41.8902,41.8902,15500.0
2006-08-08 14:55:00,71.5,71.51,71.33,71.35,52600.0,41.8902,41.8961,41.7906,41.8023,52600.0
2006-08-08 15:00:00,71.35,71.47,71.33,71.4,22000.0,41.8023,41.8726,41.7906,41.8316,22000.0
2006-08-08 15:05:00,71.38,71.44,71.23,71.28,19900.0,41.8199,41.8551,41.732,41.7613,19900.0
2006-08-08 15:10:00,71.29,71.29,71.19,71.2,18300.0,41.7672,41.7672,41.7086,41.7144,18300.0
2006-08-08 15:15:00,71.19,71.21,71.06,71.06,18400.0,41.7086,41.7203,41.6324,41.6324,18400.0
2006-08-08 15:20:00,71.03,71.07,70.92,71.02,33800.0,41.6148,41.6383,41.5504,41.609,33800.0
2006-08-08 15:25:00,70.98,71.07,70.98,71.07,22400.0,41.5856,41.6383,41.5856,41.6383,22400.0
2006-08-08 15:30:00,71.07,71.07,70.93,71.0,32200.0,41.6383,41.6383,41.5563,41.5973,32200.0
2006-08-08 15:35:00,71.0,71.11,70.98,71.05,23300.0,41.5973,41.6617,41.5856,41.6266,23300.0
2006-08-08 15:40:00,71.05,71.07,70.96,70.96,23900.0,41.6266,41.6383,41.5738,41.5738,23900.0
2006-08-08 15:45:00,70.96,71.15,70.96,71.14,24200.0,41.5738,41.6852,41.5738,41.6793,24200.0
2006-08-08 15:50:00,71.11,71.17,71.08,71.16,29700.0,41.6617,41.6969,41.6441,41.691,29700.0
2006-08-08 15:55:00,71.16,71.2,71.14,71.14,43900.0,41.691,41.7144,41.6793,41.6793,43900.0
2006-08-09 09:30:00,71.67,71.83,71.67,71.83,17200.0,41.9898,42.0835,41.9898,42.0835,17200.0
2006-08-09 09:35:00,71.83,71.88,71.6,71.61,22500.0,42.0835,42.1128,41.9488,41.9547,22500.0
2006-08-09 09:40:00,71.61,71.7,71.56,71.64,8300.0,41.9547,42.0074,41.9254,41.9722,8300.0
2006-08-09 09:45:00,71.61,71.7,71.56,71.69,9500.0,41.9547,42.0074,41.9254,42.0015,9500.0
2006-08-09 09:50:00,71.69,71.7,71.58,71.67,13100.0,42.0015,42.0074,41.9371,41.9898,13100.0
2006-08-09 09:55:00,71.6,71.65,71.56,71.59,13000.0,41.9488,41.9781,41.9254,41.9429,13000.0
2006-08-09 10:00:00,71.58,71.62,71.45,71.6,21300.0,41.9371,41.9605,41.8609,41.9488,21300.0
2006-08-09 10:05:00,71.59,71.65,71.59,71.62,13400.0,41.9429,41.9781,41.9429,41.9605,13400.0
2006-08-09 10:10:00,71.62,71.64,71.56,71.62,14000.0,41.9605,41.9722,41.9254,41.9605,14000.0
2006-08-09 10:15:00,71.62,71.72,71.59,71.69,26200.0,41.9605,42.0191,41.9429,42.0015,26200.0
2006-08-09 10:20:00,71.7,71.75,71.65,71.68,18300.0,42.0074,42.0367,41.9781,41.9957,18300.0
2006-08-09 10:25:00,71.68,71.71,71.59,71.66,10400.0,41.9957,42.0132,41.9429,41.9839,10400.0
2006-08-09 10:30:00,71.68,71.73,71.66,71.67,14600.0,41.9957,42.025,41.9839,41.9898,14600.0
2006-08-09 10:35:00,71.67,71.78,71.64,71.7,15600.0,41.9898,42.0543,41.9722,42.0074,15600.0
2006-08-09 10:40:00,71.67,71.69,71.64,71.68,10700.0,41.9898,42.0015,41.9722,41.9957,10700.0
2006-08-09 10:45:00,71.67,71.7,71.64,71.69,15600.0,41.9898,42.0074,41.9722,42.0015,15600.0
2006-08-09 10:50:00,71.71,71.77,71.71,71.74,10100.0,42.0132,42.0484,42.0132,42.0308,10100.0
2006-08-09 10:55:00,71.74,71.74,71.67,71.69,10100.0,42.0308,42.0308,41.9898,42.0015,10100.0
2006-08-09 11:00:00,71.69,71.75,71.66,71.66,18200.0,42.0015,42.0367,41.9839,41.9839,18200.0
2006-08-09 11:05:00,71.65,71.73,71.64,71.73,6300.0,41.9781,42.025,41.9722,42.025,6300.0
2006-08-09 11:10:00,71.71,71.79,71.71,71.73,10300.0,42.0132,42.0601,42.0132,42.025,10300.0
2006-08-09 11:15:00,71.73,71.79,71.71,71.76,9000.0,42.025,42.0601,42.0132,42.0425,9000.0
2006-08-09 11:20:00,71.75,71.75,71.66,71.66,11700.0,42.0367,42.0367,41.9839,41.9839,11700.0
2006-08-09 11:25:00,71.65,71.65,71.58,71.62,8700.0,41.9781,41.9781,41.9371,41.9605,8700.0
2006-08-09 11:30:00,71.62,71.73,71.61,71.66,10300.0,41.9605,42.025,41.9547,41.9839,10300.0
2006-08-09 11:35:00,71.66,71.67,71.59,71.6,10200.0,41.9839,41.9898,41.9429,41.9488,10200.0
2006-08-09 11:40:00,71.6,71.7,71.52,71.63,20100.0,41.9488,42.0074,41.9019,41.9664,20100.0
2006-08-09 11:45:00,71.64,71.64,71.58,71.58,6400.0,41.9722,41.9722,41.9371,41.9371,6400.0
2006-08-09 11:50:00,71.59,71.61,71.56,71.61,3000.0,41.9429,41.9547,41.9254,41.9547,3000.0
2006-08-09 11:55:00,71.61,71.64,71.58,71.61,17000.0,41.9547,41.9722,41.9371,41.9547,17000.0
2006-08-09 12:00:00,71.62,71.63,71.56,71.56,6200.0,41.9605,41.9664,41.9254,41.9254,6200.0
2006-08-09 12:05:00,71.57,71.59,71.56,71.57,6300.0,41.9312,41.9429,41.9254,41.9312,6300.0
2006-08-09 12:10:00,71.59,71.6,71.52,71.53,6300.0,41.9429,41.9488,41.9019,41.9078,6300.0
2006-08-09 12:15:00,71.53,71.53,71.51,71.53,37400.0,41.9078,41.9078,41.8961,41.9078,37400.0
2006-08-09 12:20:00,71.53,71.57,71.53,71.56,47100.0,41.9078,41.9312,41.9078,41.9254,47100.0
2006-08-09 12:25:00,71.57,71.59,71.54,71.54,4800.0,41.9312,41.9429,41.9136,41.9136,4800.0
2006-08-09 12:30:00,71.54,71.58,71.53,71.53,3900.0,41.9136,41.9371,41.9078,41.9078,3900.0
2006-08-09 12:35:00,71.52,71.53,71.46,71.46,6000.0,41.9019,41.9078,41.8668,41.8668,6000.0
2006-08-09 12:40:00,71.46,71.5,71.45,71.45,2000.0,41.8668,41.8902,41.8609,41.8609,2000.0
2006-08-09 12:45:00,71.44,71.44,71.36,71.36,10800.0,41.8551,41.8551,41.8082,41.8082,10800.0
2006-08-09 12:50:00,71.36,71.36,71.25,71.25,12600.0,41.8082,41.8082,41.7437,41.7437,12600.0
2006-08-09 12:55:00,71.25,71.25,71.18,71.24,5800.0,41.7437,41.7437,41.7027,41.7379,5800.0
2006-08-09 13:00:00,71.24,71.25,71.17,71.25,6700.0,41.7379,41.7437,41.6969,41.7437,6700.0
2006-08-09 13:05:00,71.24,71.29,71.24,71.27,2300.0,41.7379,41.7672,41.7379,41.7555,2300.0
2006-08-09 13:10:00,71.27,71.29,71.23,71.23,2700.0,41.7555,41.7672,41.732,41.732,2700.0
2006-08-09 13:15:00,71.24,71.24,71.11,71.13,9400.0,41.7379,41.7379,41.6617,41.6734,9400.0
2006-08-09 13:20:00,71.12,71.19,71.07,71.19,4700.0,41.6676,41.7086,41.6383,41.7086,4700.0
2006-08-09 13:25:00,71.2,71.21,71.17,71.17,3500.0,41.7144,41.7203,41.6969,41.6969,3500.0
2006-08-09 13:30:00,71.16,71.16,71.01,71.04,6400.0,41.691,41.691,41.6031,41.6207,6400.0
2006-08-09 13:35:00,71.04,71.1,71.04,71.1,4300.0,41.6207,41.6559,41.6207,41.6559,4300.0
2006-08-09 13:40:00,71.1,71.11,71.07,71.08,7100.0,41.6559,41.6617,41.6383,41.6441,7100.0
2006-08-09 13:45:00,71.08,71.11,71.05,71.05,3300.0,41.6441,41.6617,41.6266,41.6266,3300.0
2006-08-09 13:50:00,71.07,71.13,71.07,71.12,3300.0,41.6383,41.6734,41.6383,41.6676,3300.0
2006-08-09 13:55:00,71.12,71.16,71.04,71.05,6500.0,41.6676,41.691,41.6207,41.6266,6500.0
2006-08-09 14:00:00,71.03,71.15,71.03,71.15,5500.0,41.6148,41.6852,41.6148,41.6852,5500.0
2006-08-09 14:05:00,71.12,71.15,71.03,71.1,25000.0,41.6676,41.6852,41.6148,41.6559,25000.0
2006-08-09 14:10:00,71.1,71.17,71.08,71.09,7000.0,41.6559,41.6969,41.6441,41.65,7000.0
2006-08-09 14:15:00,71.11,71.16,71.1,71.16,3900.0,41.6617,41.691,41.6559,41.691,3900.0
2006-08-09 14:20:00,71.15,71.24,71.15,71.21,5600.0,41.6852,41.7379,41.6852,41.7203,5600.0
2006-08-09 14:25:00,71.21,71.26,71.19,71.24,3900.0,41.7203,41.7496,41.7086,41.7379,3900.0
2006-08-09 14:30:00,71.26,71.29,71.24,71.25,6100.0,41.7496,41.7672,41.7379,41.7437,6100.0
2006-08-09 14:35:00,71.25,71.32,71.25,71.3,9400.0,41.7437,41.7848,41.7437,41.773,9400.0
2006-08-09 14:40:00,71.3,71.34,71.17,71.18,9400.0,41.773,41.7965,41.6969,41.7027,9400.0
2006-08-09 14:45:00,71.14,71.14,71.07,71.07,5600.0,41.6793,41.6793,41.6383,41.6383,5600.0
2006-08-09 14:50:00,71.07,71.09,71.02,71.06,10300.0,41.6383,41.65,41.609,41.6324,10300.0
2006-08-09 14:55:00,71.08,71.12,71.02,71.07,15900.0,41.6441,41.6676,41.609,41.6383,15900.0
2006-08-09 15:00:00,71.02,71.05,71.0,71.04,13700.0,41.609,41.6266,41.5973,41.6207,13700.0
2006-08-09 15:05:00,71.05,71.06,71.0,71.0,10600.0,41.6266,41.6324,41.5973,41.5973,10600.0
2006-08-09 15:10:00,71.01,71.04,70.91,70.92,10100.0,41.6031,41.6207,41.5445,41.5504,10100.0
2006-08-09 15:15:00,70.92,70.97,70.91,70.94,5200.0,41.5504,41.5797,41.5445,41.5621,5200.0
2006-08-09 15:20:00,70.94,70.94,70.85,70.88,6000.0,41.5621,41.5621,41.5094,41.527,6000.0
2006-08-09 15:25:00,70.89,70.9,70.72,70.74,10600.0,41.5328,41.5387,41.4332,41.4449,10600.0
2006-08-09 15:30:00,70.74,70.74,70.66,70.72,8800.0,41.4449,41.4449,41.3981,41.4332,8800.0
2006-08-09 15:35:00,70.72,70.77,70.69,70.73,7100.0,41.4332,41.4625,41.4156,41.4391,7100.0
2006-08-09 15:40:00,70.71,70.77,70.71,70.76,10500.0,41.4274,41.4625,41.4274,41.4567,10500.0
2006-08-09 15:45:00,70.76,70.78,70.66,70.7,14500.0,41.4567,41.4684,41.3981,41.4215,14500.0
2006-08-09 15:50:00,70.71,70.71,70.52,70.56,18400.0,41.4274,41.4274,41.316,41.3395,18400.0
2006-08-09 15:55:00,70.56,70.61,70.54,70.56,18600.0,41.3395,41.3688,41.3278,41.3395,18600.0
2006-08-10 09:30:00,70.5,70.63,70.5,70.59,11700.0,41.3043,41.3805,41.3043,41.3571,11700.0
2006-08-10 09:35:00,70.59,70.59,70.36,70.38,15100.0,41.3571,41.3571,41.2223,41.234,15100.0
2006-08-10 09:40:00,70.36,70.44,70.18,70.25,15100.0,41.2223,41.2692,41.1169,41.1579,15100.0
2006-08-10 09:45:00,70.24,70.41,70.18,70.2,19400.0,41.152,41.2516,41.1169,41.1286,19400.0
2006-08-10 09:50:00,70.24,70.32,70.2,70.31,10600.0,41.152,41.1989,41.1286,41.193,10600.0
2006-08-10 09:55:00,70.32,70.37,70.25,70.37,16300.0,41.1989,41.2282,41.1579,41.2282,16300.0
2006-08-10 10:00:00,70.4,70.4,70.33,70.39,8000.0,41.2457,41.2457,41.2047,41.2399,8000.0
2006-08-10 10:05:00,70.37,70.49,70.21,70.22,16300.0,41.2282,41.2985,41.1344,41.1403,16300.0
2006-08-10 10:10:00,70.21,70.34,70.21,70.25,20300.0,41.1344,41.2106,41.1344,41.1579,20300.0
2006-08-10 10:15:00,70.23,70.36,70.19,70.34,10800.0,41.1461,41.2223,41.1227,41.2106,10800.0
2006-08-10 10:20:00,70.33,70.4,70.32,70.37,5800.0,41.2047,41.2457,41.1989,41.2282,5800.0
2006-08-10 10:25:00,70.36,70.43,70.26,70.43,13600.0,41.2223,41.2633,41.1637,41.2633,13600.0
2006-08-10 10:30:00,70.44,70.64,70.44,70.64,11800.0,41.2692,41.3864,41.2692,41.3864,11800.0
2006-08-10 10:35:00,70.64,70.68,70.6,70.66,8900.0,41.3864,41.4098,41.3629,41.3981,8900.0
2006-08-10 10:40:00,70.63,70.73,70.62,70.73,8800.0,41.3805,41.4391,41.3746,41.4391,8800.0
2006-08-10 10:45:00,70.71,70.71,70.65,70.69,3600.0,41.4274,41.4274,41.3922,41.4156,3600.0
2006-08-10 10:50:00,70.71,70.76,70.68,70.68,7800.0,41.4274,41.4567,41.4098,41.4098,7800.0
2006-08-10 10:55:00,70.71,70.77,70.71,70.77,3100.0,41.4274,41.4625,41.4274,41.4625,3100.0
2006-08-10 11:00:00,70.77,70.84,70.73,70.84,4800.0,41.4625,41.5035,41.4391,41.5035,4800.0
2006-08-10 11:05:00,70.84,70.92,70.76,70.9,9300.0,41.5035,41.5504,41.4567,41.5387,9300.0
2006-08-10 11:10:00,70.89,70.95,70.86,70.94,9200.0,41.5328,41.568,41.5152,41.5621,9200.0
2006-08-10 11:15:00,70.93,71.0,70.9,70.92,6900.0,41.5563,41.5973,41.5387,41.5504,6900.0
2006-08-10 11:20:00,70.92,70.93,70.88,70.92,2400.0,41.5504,41.5563,41.527,41.5504,2400.0
2006-08-10 11:25:00,70.9,70.92,70.85,70.85,5100.0,41.5387,41.5504,41.5094,41.5094,5100.0
2006-08-10 11:30:00,70.82,70.83,70.78,70.78,2700.0,41.4918,41.4977,41.4684,41.4684,2700.0
2006-08-10 11:35:00,70.76,70.76,70.68,70.68,4800.0,41.4567,41.4567,41.4098,41.4098,4800.0
2006-08-10 11:40:00,70.65,70.67,70.53,70.55,6700.0,41.3922,41.4039,41.3219,41.3336,6700.0
2006-08-10 11:45:00,70.54,70.59,70.54,70.55,4100.0,41.3278,41.3571,41.3278,41.3336,4100.0
2006-08-10 11:50:00,70.58,70.6,70.57,70.58,3300.0,41.3512,41.3629,41.3453,41.3512,3300.0
2006-08-10 11:55:00,70.58,70.64,70.58,70.63,6000.0,41.3512,41.3864,41.3512,41.3805,6000.0
2006-08-10 12:00:00,70.63,70.74,70.63,70.74,5200.0,41.3805,41.4449,41.3805,41.4449,5200.0
2006-08-10 12:05:00,70.71,70.74,70.7,70.74,2600.0,41.4274,41.4449,41.4215,41.4449,2600.0
2006-08-10 12:10:00,70.72,70.78,70.7,70.78,7200.0,41.4332,41.4684,41.4215,41.4684,7200.0
2006-08-10 12:15:00,70.8,70.8,70.74,70.74,3600.0,41.4801,41.4801,41.4449,41.4449,3600.0
2006-08-10 12:20:00,70.73,70.76,70.73,70.76,3100.0,41.4391,41.4567,41.4391,41.4567,3100.0
2006-08-10 12:25:00,70.77,70.81,70.75,70.8,2100.0,41.4625,41.486,41.4508,41.4801,2100.0
2006-08-10 12:30:00,70.79,70.8,70.73,70.74,2900.0,41.4742,41.4801,41.4391,41.4449,2900.0
2006-08-10 12:35:00,70.74,70.74,70.68,70.69,4800.0,41.4449,41.4449,41.4098,41.4156,4800.0
2006-08-10 12:40:00,70.69,70.69,70.63,70.63,3300.0,41.4156,41.4156,41.3805,41.3805,3300.0
2006-08-10 12:45:00,70.63,70.63,70.52,70.52,8900.0,41.3805,41.3805,41.316,41.316,8900.0
2006-08-10 12:50:00,70.52,70.54,70.51,70.53,4400.0,41.316,41.3278,41.3102,41.3219,4400.0
2006-08-10 12:55:00,70.55,70.64,70.55,70.64,6500.0,41.3336,41.3864,41.3336,41.3864,6500.0
2006-08-10 13:00:00,70.64,70.65,70.58,70.58,3100.0,41.3864,41.3922,41.3512,41.3512,3100.0
2006-08-10 13:05:00,70.57,70.57,70.55,70.56,2000.0,41.3453,41.3453,41.3336,41.3395,2000.0
2006-08-10 13:10:00,70.57,70.62,70.56,70.58,4100.0,41.3453,41.3746,41.3395,41.3512,4100.0
2006-08-10 13:15:00,70.59,70.62,70.55,70.59,5300.0,41.3571,41.3746,41.3336,41.3571,5300.0
2006-08-10 13:20:00,70.62,70.65,70.61,70.64,3600.0,41.3746,41.3922,41.3688,41.3864,3600.0
2006-08-10 13:25:00,70.64,70.68,70.64,70.66,2600.0,41.3864,41.4098,41.3864,41.3981,2600.0
2006-08-10 13:30:00,70.67,70.71,70.65,70.7,3300.0,41.4039,41.4274,41.3922,41.4215,3300.0
2006-08-10 13:35:00,70.7,70.79,70.7,70.77,5300.0,41.4215,41.4742,41.4215,41.4625,5300.0
2006-08-10 13:40:00,70.79,70.87,70.72,70.87,9100.0,41.4742,41.5211,41.4332,41.5211,9100.0
2006-08-10 13:45:00,70.91,70.97,70.91,70.92,11600.0,41.5445,41.5797,41.5445,41.5504,11600.0
2006-08-10 13:50:00,70.92,70.92,70.87,70.9,5400.0,41.5504,41.5504,41.5211,41.5387,5400.0
2006-08-10 13:55:00,70.89,70.91,70.85,70.85,7900.0,41.5328,41.5445,41.5094,41.5094,7900.0
2006-08-10 14:00:00,70.86,71.0,70.86,70.98,17500.0,41.5152,41.5973,41.5152,41.5856,17500.0
2006-08-10 14:05:00,70.97,71.0,70.86,70.93,14400.0,41.5797,41.5973,41.5152,41.5563,14400.0
2006-08-10 14:10:00,70.91,70.92,70.86,70.87,5800.0,41.5445,41.5504,41.5152,41.5211,5800.0
2006-08-10 14:15:00,70.87,70.98,70.87,70.92,6200.0,41.5211,41.5856,41.5211,41.5504,6200.0
2006-08-10 14:20:00,70.89,70.92,70.85,70.85,4800.0,41.5328,41.5504,41.5094,41.5094,4800.0
2006-08-10 14:25:00,70.86,70.98,70.86,70.93,13700.0,41.5152,41.5856,41.5152,41.5563,13700.0
2006-08-10 14:30:00,70.93,70.93,70.79,70.85,11300.0,41.5563,41.5563,41.4742,41.5094,11300.0
2006-08-10 14:35:00,70.82,70.85,70.8,70.8,1400.0,41.4918,41.5094,41.4801,41.4801,1400.0
2006-08-10 14:40:00,70.8,70.86,70.79,70.79,7000.0,41.4801,41.5152,41.4742,41.4742,7000.0
2006-08-10 14:45:00,70.79,70.79,70.63,70.63,6800.0,41.4742,41.4742,41.3805,41.3805,6800.0
2006-08-10 14:50:00,70.65,70.67,70.62,70.67,5600.0,41.3922,41.4039,41.3746,41.4039,5600.0
2006-08-10 14:55:00,70.64,70.67,70.61,70.66,6100.0,41.3864,41.4039,41.3688,41.3981,6100.0
2006-08-10 15:00:00,70.66,70.7,70.59,70.63,11300.0,41.3981,41.4215,41.3571,41.3805,11300.0
2006-08-10 15:05:00,70.62,70.72,70.62,70.72,7000.0,41.3746,41.4332,41.3746,41.4332,7000.0
2006-08-10 15:10:00,70.72,70.75,70.72,70.75,14500.0,41.4332,41.4508,41.4332,41.4508,14500.0
2006-08-10 15:15:00,70.74,70.85,70.69,70.82,11600.0,41.4449,41.5094,41.4156,41.4918,11600.0
2006-08-10 15:20:00,70.83,70.84,70.75,70.77,7500.0,41.4977,41.5035,41.4508,41.4625,7500.0
2006-08-10 15:25:00,70.77,70.78,70.66,70.67,11900.0,41.4625,41.4684,41.3981,41.4039,11900.0
2006-08-10 15:30:00,70.68,70.72,70.62,70.72,18500.0,41.4098,41.4332,41.3746,41.4332,18500.0
2006-08-10 15:35:00,70.72,70.8,70.69,70.79,24800.0,41.4332,41.4801,41.4156,41.4742,24800.0
2006-08-10 15:40:00,70.8,70.95,70.79,70.95,16500.0,41.4801,41.568,41.4742,41.568,16500.0
2006-08-10 15:45:00,70.95,70.97,70.9,70.91,15200.0,41.568,41.5797,41.5387,41.5445,15200.0
2006-08-10 15:50:00,70.92,70.94,70.82,70.82,15400.0,41.5504,41.5621,41.4918,41.4918,15400.0
2006-08-10 15:55:00,70.82,70.83,70.74,70.74,25500.0,41.4918,41.4977,41.4449,41.4449,25500.0
2006-08-11 09:30:00,70.71,70.78,70.71,70.76,12800.0,41.4274,41.4684,41.4274,41.4567,12800.0
2006-08-11 09:35:00,70.75,70.75,70.58,70.62,5000.0,41.4508,41.4508,41.3512,41.3746,5000.0
2006-08-11 09:40:00,70.62,70.62,70.45,70.47,10700.0,41.3746,41.3746,41.275,41.2868,10700.0
2006-08-11 09:45:00,70.47,70.58,70.41,70.58,6400.0,41.2868,41.3512,41.2516,41.3512,6400.0
2006-08-11 09:50:00,70.56,70.66,70.42,70.45,24400.0,41.3395,41.3981,41.2575,41.275,24400.0
2006-08-11 09:55:00,70.47,70.55,70.37,70.43,11100.0,41.2868,41.3336,41.2282,41.2633,11100.0
2006-08-11 10:00:00,70.43,70.45,70.23,70.45,11700.0,41.2633,41.275,41.1461,41.275,11700.0
2006-08-11 10:05:00,70.47,70.53,70.35,70.46,24300.0,41.2868,41.3219,41.2164,41.2809,24300.0
2006-08-11 10:10:00,70.42,70.59,70.4,70.59,24700.0,41.2575,41.3571,41.2457,41.3571,24700.0
2006-08-11 10:15:00,70.59,70.6,70.54,70.54,5100.0,41.3571,41.3629,41.3278,41.3278,5100.0
2006-08-11 10:20:00,70.55,70.65,70.55,70.62,10700.0,41.3336,41.3922,41.3336,41.3746,10700.0
2006-08-11 10:25:00,70.62,70.62,70.52,70.52,7300.0,41.3746,41.3746,41.316,41.316,7300.0
2006-08-11 10:30:00,70.51,70.55,70.51,70.55,5200.0,41.3102,41.3336,41.3102,41.3336,5200.0
2006-08-11 10:35:00,70.6,70.61,70.56,70.57,5100.0,41.3629,41.3688,41.3395,41.3453,5100.0
2006-08-11 10:40:00,70.58,70.58,70.53,70.53,5100.0,41.3512,41.3512,41.3219,41.3219,5100.0
2006-08-11 10:45:00,70.54,70.56,70.49,70.5,4800.0,41.3278,41.3395,41.2985,41.3043,4800.0
2006-08-11 10:50:00,70.5,70.6,70.5,70.58,7600.0,41.3043,41.3629,41.3043,41.3512,7600.0
2006-08-11 10:55:00,70.59,70.6,70.52,70.52,12700.0,41.3571,41.3629,41.316,41.316,12700.0
2006-08-11 11:00:00,70.53,70.53,70.44,70.48,2600.0,41.3219,41.3219,41.2692,41.2926,2600.0
2006-08-11 11:05:00,70.48,70.55,70.48,70.55,7300.0,41.2926,41.3336,41.2926,41.3336,7300.0
2006-08-11 11:10:00,70.53,70.6,70.53,70.59,9300.0,41.3219,41.3629,41.3219,41.3571,9300.0
2006-08-11 11:15:00,70.57,70.6,70.5,70.5,5800.0,41.3453,41.3629,41.3043,41.3043,5800.0
2006-08-11 11:20:00,70.51,70.55,70.47,70.49,9100.0,41.3102,41.3336,41.2868,41.2985,9100.0
2006-08-11 11:25:00,70.52,70.54,70.48,70.52,4900.0,41.316,41.3278,41.2926,41.316,4900.0
2006-08-11 11:30:00,70.54,70.58,70.51,70.58,1800.0,41.3278,41.3512,41.3102,41.3512,1800.0
2006-08-11 11:35:00,70.57,70.58,70.54,70.54,4500.0,41.3453,41.3512,41.3278,41.3278,4500.0
2006-08-11 11:40:00,70.55,70.56,70.55,70.56,2400.0,41.3336,41.3395,41.3336,41.3395,2400.0
2006-08-11 11:45:00,70.56,70.57,70.49,70.5,4600.0,41.3395,41.3453,41.2985,41.3043,4600.0
2006-08-11 11:50:00,70.48,70.52,70.39,70.39,11500.0,41.2926,41.316,41.2399,41.2399,11500.0
2006-08-11 11:55:00,70.38,70.4,70.35,70.37,5000.0,41.234,41.2457,41.2164,41.2282,5000.0
2006-08-11 12:00:00,70.38,70.43,70.35,70.4,5800.0,41.234,41.2633,41.2164,41.2457,5800.0
2006-08-11 12:05:00,70.37,70.43,70.37,70.43,4400.0,41.2282,41.2633,41.2282,41.2633,4400.0
2006-08-11 12:10:00,70.43,70.45,70.42,70.44,3500.0,41.2633,41.275,41.2575,41.2692,3500.0
2006-08-11 12:15:00,70.44,70.44,70.38,70.43,3800.0,41.2692,41.2692,41.234,41.2633,3800.0
2006-08-11 12:20:00,70.43,70.45,70.41,70.41,5300.0,41.2633,41.275,41.2516,41.2516,5300.0
2006-08-11 12:25:00,70.44,70.45,70.42,70.42,4400.0,41.2692,41.275,41.2575,41.2575,4400.0
2006-08-11 12:30:00,70.42,70.45,70.41,70.42,4700.0,41.2575,41.275,41.2516,41.2575,4700.0
2006-08-11 12:35:00,70.39,70.44,70.39,70.43,3200.0,41.2399,41.2692,41.2399,41.2633,3200.0
2006-08-11 12:40:00,70.45,70.45,70.41,70.41,4300.0,41.275,41.275,41.2516,41.2516,4300.0
2006-08-11 12:45:00,70.4,70.4,70.37,70.38,2700.0,41.2457,41.2457,41.2282,41.234,2700.0
2006-08-11 12:50:00,70.38,70.4,70.36,70.37,5500.0,41.234,41.2457,41.2223,41.2282,5500.0
2006-08-11 12:55:00,70.36,70.37,70.32,70.32,4500.0,41.2223,41.2282,41.1989,41.1989,4500.0
2006-08-11 13:00:00,70.33,70.35,70.33,70.33,2600.0,41.2047,41.2164,41.2047,41.2047,2600.0
2006-08-11 13:05:00,70.33,70.4,70.33,70.4,9600.0,41.2047,41.2457,41.2047,41.2457,9600.0
2006-08-11 13:10:00,70.42,70.43,70.4,70.42,3300.0,41.2575,41.2633,41.2457,41.2575,3300.0
2006-08-11 13:15:00,70.42,70.42,70.34,70.36,9600.0,41.2575,41.2575,41.2106,41.2223,9600.0
2006-08-11 13:20:00,70.38,70.41,70.34,70.4,11500.0,41.234,41.2516,41.2106,41.2457,11500.0
2006-08-11 13:25:00,70.38,70.41,70.34,70.41,6400.0,41.234,41.2516,41.2106,41.2516,6400.0
2006-08-11 13:30:00,70.38,70.42,70.35,70.4,7800.0,41.234,41.2575,41.2164,41.2457,7800.0
2006-08-11 13:35:00,70.4,70.44,70.4,70.41,4300.0,41.2457,41.2692,41.2457,41.2516,4300.0
2006-08-11 13:40:00,70.42,70.45,70.4,70.45,2700.0,41.2575,41.275,41.2457,41.275,2700.0
2006-08-11 13:45:00,70.45,70.45,70.41,70.43,5500.0,41.275,41.275,41.2516,41.2633,5500.0
2006-08-11 13:50:00,70.43,70.45,70.43,70.44,7500.0,41.2633,41.275,41.2633,41.2692,7500.0
2006-08-11 13:55:00,70.45,70.45,70.33,70.34,13800.0,41.275,41.275,41.2047,41.2106,13800.0
2006-08-11 14:00:00,70.34,70.42,70.32,70.42,8800.0,41.2106,41.2575,41.1989,41.2575,8800.0
2006-08-11 14:05:00,70.41,70.42,70.39,70.41,3300.0,41.2516,41.2575,41.2399,41.2516,3300.0
2006-08-11 14:10:00,70.44,70.44,70.41,70.41,4000.0,41.2692,41.2692,41.2516,41.2516,4000.0
2006-08-11 14:15:00,70.4,70.47,70.4,70.45,10700.0,41.2457,41.2868,41.2457,41.275,10700.0
2006-08-11 14:20:00,70.44,70.45,70.31,70.31,8600.0,41.2692,41.275,41.193,41.193,8600.0
2006-08-11 14:25:00,70.33,70.33,70.27,70.27,2900.0,41.2047,41.2047,41.1696,41.1696,2900.0
2006-08-11 14:30:00,70.27,70.29,70.22,70.29,9700.0,41.1696,41.1813,41.1403,41.1813,9700.0
2006-08-11 14:35:00,70.29,70.38,70.29,70.37,6300.0,41.1813,41.234,41.1813,41.2282,6300.0
2006-08-11 14:40:00,70.36,70.4,70.36,70.4,7900.0,41.2223,41.2457,41.2223,41.2457,7900.0
2006-08-11 14:45:00,70.39,70.39,70.35,70.35,6300.0,41.2399,41.2399,41.2164,41.2164,6300.0
2006-08-11 14:50:00,70.37,70.41,70.37,70.41,4800.0,41.2282,41.2516,41.2282,41.2516,4800.0
2006-08-11 14:55:00,70.42,70.44,70.4,70.41,12700.0,41.2575,41.2692,41.2457,41.2516,12700.0
2006-08-11 15:00:00,70.39,70.4,70.35,70.38,10800.0,41.2399,41.2457,41.2164,41.234,10800.0
2006-08-11 15:05:00,70.39,70.49,70.33,70.44,12500.0,41.2399,41.2985,41.2047,41.2692,12500.0
2006-08-11 15:10:00,70.41,70.42,70.34,70.36,12700.0,41.2516,41.2575,41.2106,41.2223,12700.0
2006-08-11 15:15:00,70.37,70.39,70.31,70.33,10500.0,41.2282,41.2399,41.193,41.2047,10500.0
2006-08-11 15:20:00,70.33,70.33,70.22,70.28,10500.0,41.2047,41.2047,41.1403,41.1754,10500.0
2006-08-11 15:25:00,70.28,70.39,70.28,70.37,16500.0,41.1754,41.2399,41.1754,41.2282,16500.0
2006-08-11 15:30:00,70.34,70.43,70.34,70.35,16100.0,41.2106,41.2633,41.2106,41.2164,16100.0
2006-08-11 15:35:00,70.35,70.44,70.31,70.42,17900.0,41.2164,41.2692,41.193,41.2575,17900.0
2006-08-11 15:40:00,70.42,70.42,70.35,70.37,21000.0,41.2575,41.2575,41.2164,41.2282,21000.0
2006-08-11 15:45:00,70.39,70.41,70.36,70.4,22300.0,41.2399,41.2516,41.2223,41.2457,22300.0
2006-08-11 15:50:00,70.4,70.48,70.39,70.45,16000.0,41.2457,41.2926,41.2399,41.275,16000.0
2006-08-11 15:55:00,70.43,70.45,70.37,70.37,18800.0,41.2633,41.275,41.2282,41.2282,18800.0
2006-08-14 09:30:00,70.97,71.08,70.81,70.97,17000.0,41.5797,41.6441,41.486,41.5797,17000.0
2006-08-14 09:35:00,70.91,70.95,70.65,70.66,19800.0,41.5445,41.568,41.3922,41.3981,19800.0
2006-08-14 09:40:00,70.66,70.93,70.66,70.83,25700.0,41.3981,41.5563,41.3981,41.4977,25700.0
2006-08-14 09:45:00,70.83,70.9,70.83,70.84,29300.0,41.4977,41.5387,41.4977,41.5035,29300.0
2006-08-14 09:50:00,70.85,70.85,70.62,70.65,25100.0,41.5094,41.5094,41.3746,41.3922,25100.0
2006-08-14 09:55:00,70.65,70.69,70.51,70.62,20300.0,41.3922,41.4156,41.3102,41.3746,20300.0
2006-08-14 10:00:00,70.67,70.86,70.65,70.68,20600.0,41.4039,41.5152,41.3922,41.4098,20600.0
2006-08-14 10:05:00,70.69,70.89,70.69,70.86,6500.0,41.4156,41.5328,41.4156,41.5152,6500.0
2006-08-14 10:10:00,70.84,70.87,70.81,70.81,7000.0,41.5035,41.5211,41.486,41.486,7000.0
2006-08-14 10:15:00,70.81,70.81,70.54,70.54,11300.0,41.486,41.486,41.3278,41.3278,11300.0
2006-08-14 10:20:00,70.56,70.59,70.49,70.58,8200.0,41.3395,41.3571,41.2985,41.3512,8200.0
2006-08-14 10:25:00,70.58,70.58,70.49,70.53,13400.0,41.3512,41.3512,41.2985,41.3219,13400.0
2006-08-14 10:30:00,70.52,70.59,70.5,70.55,12000.0,41.316,41.3571,41.3043,41.3336,12000.0
2006-08-14 10:35:00,70.55,70.57,70.52,70.52,6200.0,41.3336,41.3453,41.316,41.316,6200.0
2006-08-14 10:40:00,70.52,70.56,70.51,70.54,5000.0,41.316,41.3395,41.3102,41.3278,5000.0
2006-08-14 10:45:00,70.55,70.68,70.55,70.68,6300.0,41.3336,41.4098,41.3336,41.4098,6300.0
2006-08-14 10:50:00,70.68,70.71,70.65,70.65,9600.0,41.4098,41.4274,41.3922,41.3922,9600.0
2006-08-14 10:55:00,70.65,70.72,70.65,70.69,9500.0,41.3922,41.4332,41.3922,41.4156,9500.0
2006-08-14 11:00:00,70.69,70.73,70.67,70.73,13400.0,41.4156,41.4391,41.4039,41.4391,13400.0
2006-08-14 11:05:00,70.76,71.02,70.75,71.02,17600.0,41.4567,41.609,41.4508,41.609,17600.0
2006-08-14 11:10:00,71.01,71.12,70.99,71.12,10200.0,41.6031,41.6676,41.5914,41.6676,10200.0
2006-08-14 11:15:00,71.11,71.24,71.11,71.19,9900.0,41.6617,41.7379,41.6617,41.7086,9900.0
2006-08-14 11:20:00,71.19,71.19,71.09,71.09,5800.0,41.7086,41.7086,41.65,41.65,5800.0
2006-08-14 11:25:00,71.1,71.1,71.03,71.04,5200.0,41.6559,41.6559,41.6148,41.6207,5200.0
2006-08-14 11:30:00,71.04,71.05,71.03,71.04,4800.0,41.6207,41.6266,41.6148,41.6207,4800.0
2006-08-14 11:35:00,71.04,71.04,71.01,71.02,6200.0,41.6207,41.6207,41.6031,41.609,6200.0
2006-08-14 11:40:00,71.01,71.09,71.0,71.08,4900.0,41.6031,41.65,41.5973,41.6441,4900.0
2006-08-14 11:45:00,71.08,71.14,71.08,71.14,3500.0,41.6441,41.6793,41.6441,41.6793,3500.0
2006-08-14 11:50:00,71.14,71.2,71.14,71.17,5700.0,41.6793,41.7144,41.6793,41.6969,5700.0
2006-08-14 11:55:00,71.19,71.24,71.18,71.23,5700.0,41.7086,41.7379,41.7027,41.732,5700.0
2006-08-14 12:00:00,71.23,71.24,71.21,71.24,4600.0,41.732,41.7379,41.7203,41.7379,4600.0
2006-08-14 12:05:00,71.23,71.23,71.18,71.19,7400.0,41.732,41.732,41.7027,41.7086,7400.0
2006-08-14 12:10:00,71.19,71.26,71.18,71.25,5100.0,41.7086,41.7496,41.7027,41.7437,5100.0
2006-08-14 12:15:00,71.26,71.35,71.25,71.35,16600.0,41.7496,41.8023,41.7437,41.8023,16600.0
2006-08-14 12:20:00,71.34,71.39,71.34,71.36,7500.0,41.7965,41.8258,41.7965,41.8082,7500.0
2006-08-14 12:25:00,71.37,71.43,71.37,71.43,7200.0,41.814,41.8492,41.814,41.8492,7200.0
2006-08-14 12:30:00,71.42,71.43,71.4,71.43,4100.0,41.8433,41.8492,41.8316,41.8492,4100.0
2006-08-14 12:35:00,71.44,71.44,71.43,71.44,4900.0,41.8551,41.8551,41.8492,41.8551,4900.0
2006-08-14 12:40:00,71.43,71.43,71.4,71.4,4100.0,41.8492,41.8492,41.8316,41.8316,4100.0
2006-08-14 12:45:00,71.4,71.41,71.38,71.38,7800.0,41.8316,41.8375,41.8199,41.8199,7800.0
2006-08-14 12:50:00,71.39,71.4,71.38,71.39,4700.0,41.8258,41.8316,41.8199,41.8258,4700.0
2006-08-14 12:55:00,71.39,71.4,71.37,71.4,5000.0,41.8258,41.8316,41.814,41.8316,5000.0
2006-08-14 13:00:00,71.4,71.4,71.34,71.35,9900.0,41.8316,41.8316,41.7965,41.8023,9900.0
2006-08-14 13:05:00,71.34,71.39,71.34,71.34,12800.0,41.7965,41.8258,41.7965,41.7965,12800.0
2006-08-14 13:10:00,71.34,71.34,71.33,71.33,1300.0,41.7965,41.7965,41.7906,41.7906,1300.0
2006-08-14 13:15:00,71.34,71.35,71.33,71.33,5200.0,41.7965,41.8023,41.7906,41.7906,5200.0
2006-08-14 13:20:00,71.32,71.35,71.32,71.35,3600.0,41.7848,41.8023,41.7848,41.8023,3600.0
2006-08-14 13:25:00,71.34,71.35,71.32,71.34,7300.0,41.7965,41.8023,41.7848,41.7965,7300.0
2006-08-14 13:30:00,71.33,71.35,71.29,71.3,12800.0,41.7906,41.8023,41.7672,41.773,12800.0
2006-08-14 13:35:00,71.3,71.3,71.27,71.27,2800.0,41.773,41.773,41.7555,41.7555,2800.0
2006-08-14 13:40:00,71.27,71.27,71.17,71.18,7200.0,41.7555,41.7555,41.6969,41.7027,7200.0
2006-08-14 13:45:00,71.18,71.21,71.18,71.19,2500.0,41.7027,41.7203,41.7027,41.7086,2500.0
2006-08-14 13:50:00,71.18,71.18,71.12,71.13,5300.0,41.7027,41.7027,41.6676,41.6734,5300.0
2006-08-14 13:55:00,71.11,71.11,71.08,71.09,3000.0,41.6617,41.6617,41.6441,41.65,3000.0
2006-08-14 14:00:00,71.09,71.13,70.99,71.01,9600.0,41.65,41.6734,41.5914,41.6031,9600.0
2006-08-14 14:05:00,71.0,71.0,70.93,70.97,11400.0,41.5973,41.5973,41.5563,41.5797,11400.0
2006-08-14 14:10:00,70.96,70.97,70.89,70.91,9500.0,41.5738,41.5797,41.5328,41.5445,9500.0
2006-08-14 14:15:00,70.88,70.89,70.84,70.86,4700.0,41.527,41.5328,41.5035,41.5152,4700.0
2006-08-14 14:20:00,70.85,70.85,70.74,70.78,8600.0,41.5094,41.5094,41.4449,41.4684,8600.0
2006-08-14 14:25:00,70.77,70.8,70.75,70.77,6000.0,41.4625,41.4801,41.4508,41.4625,6000.0
2006-08-14 14:30:00,70.75,70.78,70.71,70.78,7900.0,41.4508,41.4684,41.4274,41.4684,7900.0
2006-08-14 14:35:00,70.8,70.86,70.8,70.86,3200.0,41.4801,41.5152,41.4801,41.5152,3200.0
2006-08-14 14:40:00,70.87,70.88,70.83,70.83,2200.0,41.5211,41.527,41.4977,41.4977,2200.0
2006-08-14 14:45:00,70.8,70.82,70.76,70.78,4800.0,41.4801,41.4918,41.4567,41.4684,4800.0
2006-08-14 14:50:00,70.78,70.78,70.65,70.65,5800.0,41.4684,41.4684,41.3922,41.3922,5800.0
2006-08-14 14:55:00,70.63,70.66,70.59,70.61,12900.0,41.3805,41.3981,41.3571,41.3688,12900.0
2006-08-14 15:00:00,70.59,70.59,70.53,70.57,10600.0,41.3571,41.3571,41.3219,41.3453,10600.0
2006-08-14 15:05:00,70.56,70.56,70.46,70.47,10800.0,41.3395,41.3395,41.2809,41.2868,10800.0
2006-08-14 15:10:00,70.48,70.49,70.46,70.47,9900.0,41.2926,41.2985,41.2809,41.2868,9900.0
2006-08-14 15:15:00,70.46,70.47,70.43,70.47,16600.0,41.2809,41.2868,41.2633,41.2868,16600.0
2006-08-14 15:20:00,70.46,70.57,70.46,70.56,11800.0,41.2809,41.3453,41.2809,41.3395,11800.0
2006-08-14 15:25:00,70.58,70.59,70.54,70.57,10300.0,41.3512,41.3571,41.3278,41.3453,10300.0
2006-08-14 15:30:00,70.58,70.58,70.51,70.52,3600.0,41.3512,41.3512,41.3102,41.316,3600.0
2006-08-14 15:35:00,70.51,70.6,70.51,70.58,7400.0,41.3102,41.3629,41.3102,41.3512,7400.0
2006-08-14 15:40:00,70.58,70.71,70.58,70.68,7500.0,41.3512,41.4274,41.3512,41.4098,7500.0
2006-08-14 15:45:00,70.67,70.68,70.66,70.66,3300.0,41.4039,41.4098,41.3981,41.3981,3300.0
2006-08-14 15:50:00,70.66,70.67,70.54,70.6,8000.0,41.3981,41.4039,41.3278,41.3629,8000.0
2006-08-14 15:55:00,70.57,70.62,70.57,70.59,8600.0,41.3453,41.3746,41.3453,41.3571,8600.0
2006-08-15 09:30:00,71.2,71.31,71.14,71.28,19100.0,41.7144,41.7789,41.6793,41.7613,19100.0
2006-08-15 09:35:00,71.31,71.43,71.26,71.34,11700.0,41.7789,41.8492,41.7496,41.7965,11700.0
2006-08-15 09:40:00,71.34,71.35,71.18,71.33,9000.0,41.7965,41.8023,41.7027,41.7906,9000.0
2006-08-15 09:45:00,71.28,71.33,71.19,71.19,10600.0,41.7613,41.7906,41.7086,41.7086,10600.0
2006-08-15 09:50:00,71.18,71.29,70.99,71.1,11000.0,41.7027,41.7672,41.5914,41.6559,11000.0
2006-08-15 09:55:00,71.1,71.27,71.1,71.22,8800.0,41.6559,41.7555,41.6559,41.7262,8800.0
2006-08-15 10:00:00,71.21,71.28,71.04,71.25,14800.0,41.7203,41.7613,41.6207,41.7437,14800.0
2006-08-15 10:05:00,71.26,71.38,71.2,71.36,14000.0,41.7496,41.8199,41.7144,41.8082,14000.0
2006-08-15 10:10:00,71.36,71.51,71.36,71.49,16000.0,41.8082,41.8961,41.8082,41.8843,16000.0
2006-08-15 10:15:00,71.52,71.58,71.39,71.43,15700.0,41.9019,41.9371,41.8258,41.8492,15700.0
2006-08-15 10:20:00,71.45,71.56,71.44,71.49,11100.0,41.8609,41.9254,41.8551,41.8843,11100.0
2006-08-15 10:25:00,71.45,71.48,71.41,71.45,9100.0,41.8609,41.8785,41.8375,41.8609,9100.0
2006-08-15 10:30:00,71.45,71.51,71.42,71.5,6800.0,41.8609,41.8961,41.8433,41.8902,6800.0
2006-08-15 10:35:00,71.5,71.5,71.45,71.45,7200.0,41.8902,41.8902,41.8609,41.8609,7200.0
2006-08-15 10:40:00,71.44,71.57,71.44,71.55,11700.0,41.8551,41.9312,41.8551,41.9195,11700.0
2006-08-15 10:45:00,71.55,71.58,71.43,71.46,22400.0,41.9195,41.9371,41.8492,41.8668,22400.0
2006-08-15 10:50:00,71.46,71.47,71.33,71.33,8200.0,41.8668,41.8726,41.7906,41.7906,8200.0
2006-08-15 10:55:00,71.33,71.33,71.25,71.31,10100.0,41.7906,41.7906,41.7437,41.7789,10100.0
2006-08-15 11:00:00,71.31,71.36,71.3,71.33,9400.0,41.7789,41.8082,41.773,41.7906,9400.0
2006-08-15 11:05:00,71.33,71.39,71.25,71.39,16100.0,41.7906,41.8258,41.7437,41.8258,16100.0
2006-08-15 11:10:00,71.35,71.43,71.33,71.39,8400.0,41.8023,41.8492,41.7906,41.8258,8400.0
2006-08-15 11:15:00,71.38,71.44,71.38,71.39,7700.0,41.8199,41.8551,41.8199,41.8258,7700.0
2006-08-15 11:20:00,71.39,71.39,71.29,71.31,8200.0,41.8258,41.8258,41.7672,41.7789,8200.0
2006-08-15 11:25:00,71.29,71.37,71.29,71.29,10700.0,41.7672,41.814,41.7672,41.7672,10700.0
2006-08-15 11:30:00,71.33,71.33,71.15,71.15,13600.0,41.7906,41.7906,41.6852,41.6852,13600.0
2006-08-15 11:35:00,71.19,71.19,71.12,71.13,8600.0,41.7086,41.7086,41.6676,41.6734,8600.0
2006-08-15 11:40:00,71.13,71.19,71.13,71.17,4700.0,41.6734,41.7086,41.6734,41.6969,4700.0
2006-08-15 11:45:00,71.17,71.25,71.17,71.23,7400.0,41.6969,41.7437,41.6969,41.732,7400.0
2006-08-15 11:50:00,71.23,71.27,71.2,71.2,9900.0,41.732,41.7555,41.7144,41.7144,9900.0
2006-08-15 11:55:00,71.19,71.21,71.16,71.16,7400.0,41.7086,41.7203,41.691,41.691,7400.0
2006-08-15 12:00:00,71.17,71.21,71.15,71.15,8300.0,41.6969,41.7203,41.6852,41.6852,8300.0
2006-08-15 12:05:00,71.16,71.2,71.12,71.15,8200.0,41.691,41.7144,41.6676,41.6852,8200.0
2006-08-15 12:10:00,71.14,71.27,71.14,71.23,10100.0,41.6793,41.7555,41.6793,41.732,10100.0
2006-08-15 12:15:00,71.23,71.23,71.18,71.18,4700.0,41.732,41.732,41.7027,41.7027,4700.0
2006-08-15 12:20:00,71.18,71.25,71.18,71.21,5300.0,41.7027,41.7437,41.7027,41.7203,5300.0
2006-08-15 12:25:00,71.21,71.21,71.14,71.16,9800.0,41.7203,41.7203,41.6793,41.691,9800.0
2006-08-15 12:30:00,71.16,71.25,71.16,71.17,15000.0,41.691,41.7437,41.691,41.6969,15000.0
2006-08-15 12:35:00,71.16,71.16,71.13,71.13,5000.0,41.691,41.691,41.6734,41.6734,5000.0
2006-08-15 12:40:00,71.15,71.2,71.12,71.12,8500.0,41.6852,41.7144,41.6676,41.6676,8500.0
2006-08-15 12:45:00,71.12,71.15,71.11,71.11,4800.0,41.6676,41.6852,41.6617,41.6617,4800.0
2006-08-15 12:50:00,71.11,71.2,71.1,71.16,13800.0,41.6617,41.7144,41.6559,41.691,13800.0
2006-08-15 12:55:00,71.17,71.21,71.1,71.2,7800.0,41.6969,41.7203,41.6559,41.7144,7800.0
2006-08-15 13:00:00,71.17,71.19,71.08,71.08,14400.0,41.6969,41.7086,41.6441,41.6441,14400.0
2006-08-15 13:05:00,71.07,71.11,71.05,71.08,8100.0,41.6383,41.6617,41.6266,41.6441,8100.0
2006-08-15 13:10:00,71.06,71.12,71.05,71.06,7800.0,41.6324,41.6676,41.6266,41.6324,7800.0
2006-08-15 13:15:00,71.06,71.09,70.97,71.03,10500.0,41.6324,41.65,41.5797,41.6148,10500.0
2006-08-15 13:20:00,71.04,71.16,71.04,71.13,9300.0,41.6207,41.691,41.6207,41.6734,9300.0
2006-08-15 13:25:00,71.11,71.15,71.06,71.08,6700.0,41.6617,41.6852,41.6324,41.6441,6700.0
2006-08-15 13:30:00,71.08,71.2,71.01,71.16,25200.0,41.6441,41.7144,41.6031,41.691,25200.0
2006-08-15 13:35:00,71.2,71.26,71.12,71.12,10200.0,41.7144,41.7496,41.6676,41.6676,10200.0
2006-08-15 13:40:00,71.13,71.16,71.12,71.13,7700.0,41.6734,41.691,41.6676,41.6734,7700.0
2006-08-15 13:45:00,71.16,71.2,71.12,71.17,9600.0,41.691,41.7144,41.6676,41.6969,9600.0
2006-08-15 13:50:00,71.2,71.23,71.15,71.19,9000.0,41.7144,41.732,41.6852,41.7086,9000.0
2006-08-15 13:55:00,71.19,71.26,71.16,71.24,12400.0,41.7086,41.7496,41.691,41.7379,12400.0
2006-08-15 14:00:00,71.25,71.29,71.23,71.28,16100.0,41.7437,41.7672,41.732,41.7613,16100.0
2006-08-15 14:05:00,71.26,71.33,71.24,71.32,10300.0,41.7496,41.7906,41.7379,41.7848,10300.0
2006-08-15 14:10:00,71.32,71.4,71.3,71.35,14600.0,41.7848,41.8316,41.773,41.8023,14600.0
2006-08-15 14:15:00,71.35,71.4,71.29,71.36,9800.0,41.8023,41.8316,41.7672,41.8082,9800.0
2006-08-15 14:20:00,71.34,71.42,71.28,71.4,10300.0,41.7965,41.8433,41.7613,41.8316,10300.0
2006-08-15 14:25:00,71.41,71.41,71.3,71.3,10100.0,41.8375,41.8375,41.773,41.773,10100.0
2006-08-15 14:30:00,71.35,71.42,71.31,71.36,4100.0,41.8023,41.8433,41.7789,41.8082,4100.0
2006-08-15 14:35:00,71.35,71.47,71.34,71.44,7700.0,41.8023,41.8726,41.7965,41.8551,7700.0
2006-08-15 14:40:00,71.43,71.43,71.31,71.32,10400.0,41.8492,41.8492,41.7789,41.7848,10400.0
2006-08-15 14:45:00,71.36,71.4,71.34,71.4,5000.0,41.8082,41.8316,41.7965,41.8316,5000.0
2006-08-15 14:50:00,71.37,71.4,71.34,71.34,10500.0,41.814,41.8316,41.7965,41.7965,10500.0
2006-08-15 14:55:00,71.37,71.39,71.37,71.38,6700.0,41.814,41.8258,41.814,41.8199,6700.0
2006-08-15 15:00:00,71.38,71.4,71.35,71.37,10300.0,41.8199,41.8316,41.8023,41.814,10300.0
2006-08-15 15:05:00,71.36,71.38,71.33,71.36,10700.0,41.8082,41.8199,41.7906,41.8082,10700.0
2006-08-15 15:10:00,71.35,71.43,71.35,71.43,8100.0,41.8023,41.8492,41.8023,41.8492,8100.0
2006-08-15 15:15:00,71.4,71.46,71.39,71.45,7200.0,41.8316,41.8668,41.8258,41.8609,7200.0
2006-08-15 15:20:00,71.45,71.5,71.4,71.48,10900.0,41.8609,41.8902,41.8316,41.8785,10900.0
2006-08-15 15:25:00,71.45,71.5,71.45,71.45,7200.0,41.8609,41.8902,41.8609,41.8609,7200.0
2006-08-15 15:30:00,71.45,71.49,71.38,71.39,15200.0,41.8609,41.8843,41.8199,41.8258,15200.0
2006-08-15 15:35:00,71.39,71.48,71.39,71.44,9900.0,41.8258,41.8785,41.8258,41.8551,9900.0
2006-08-15 15:40:00,71.46,71.5,71.45,71.5,10600.0,41.8668,41.8902,41.8609,41.8902,10600.0
2006-08-15 15:45:00,71.5,71.57,71.5,71.53,17100.0,41.8902,41.9312,41.8902,41.9078,17100.0
2006-08-15 15:50:00,71.48,71.54,71.45,71.45,16900.0,41.8785,41.9136,41.8609,41.8609,16900.0
2006-08-15 15:55:00,71.46,71.47,71.4,71.47,22000.0,41.8668,41.8726,41.8316,41.8726,22000.0
2006-08-16 09:30:00,71.98,71.98,71.78,71.86,28300.0,42.1714,42.1714,42.0543,42.1011,28300.0
2006-08-16 09:35:00,71.84,71.99,71.83,71.9,18500.0,42.0894,42.1773,42.0835,42.1246,18500.0
2006-08-16 09:40:00,71.91,71.94,71.78,71.82,12900.0,42.1304,42.148,42.0543,42.0777,12900.0
2006-08-16 09:45:00,71.8,71.83,71.6,71.69,16300.0,42.066,42.0835,41.9488,42.0015,16300.0
2006-08-16 09:50:00,71.66,71.67,71.54,71.56,10100.0,41.9839,41.9898,41.9136,41.9254,10100.0
2006-08-16 09:55:00,71.59,71.63,71.4,71.52,13800.0,41.9429,41.9664,41.8316,41.9019,13800.0
2006-08-16 10:00:00,71.54,71.54,71.38,71.48,16100.0,41.9136,41.9136,41.8199,41.8785,16100.0
2006-08-16 10:05:00,71.48,71.53,71.39,71.48,8300.0,41.8785,41.9078,41.8258,41.8785,8300.0
2006-08-16 10:10:00,71.47,71.47,71.29,71.37,16200.0,41.8726,41.8726,41.7672,41.814,16200.0
2006-08-16 10:15:00,71.35,71.41,71.35,71.35,11100.0,41.8023,41.8375,41.8023,41.8023,11100.0
2006-08-16 10:20:00,71.37,71.38,71.2,71.3,18300.0,41.814,41.8199,41.7144,41.773,18300.0
2006-08-16 10:25:00,71.3,71.32,71.26,71.32,8500.0,41.773,41.7848,41.7496,41.7848,8500.0
2006-08-16 10:30:00,71.31,71.32,71.24,71.27,11500.0,41.7789,41.7848,41.7379,41.7555,11500.0
2006-08-16 10:35:00,71.26,71.26,71.22,71.22,13200.0,41.7496,41.7496,41.7262,41.7262,13200.0
2006-08-16 10:40:00,71.22,71.29,71.18,71.27,16900.0,41.7262,41.7672,41.7027,41.7555,16900.0
2006-08-16 10:45:00,71.28,71.29,71.19,71.19,17200.0,41.7613,41.7672,41.7086,41.7086,17200.0
2006-08-16 10:50:00,71.18,71.23,71.11,71.23,11000.0,41.7027,41.732,41.6617,41.732,11000.0
2006-08-16 10:55:00,71.2,71.31,71.2,71.3,9200.0,41.7144,41.7789,41.7144,41.773,9200.0
2006-08-16 11:00:00,71.27,71.27,71.1,71.2,18400.0,41.7555,41.7555,41.6559,41.7144,18400.0
2006-08-16 11:05:00,71.2,71.21,71.14,71.19,12100.0,41.7144,41.7203,41.6793,41.7086,12100.0
2006-08-16 11:10:00,71.18,71.18,71.07,71.11,12800.0,41.7027,41.7027,41.6383,41.6617,12800.0
2006-08-16 11:15:00,71.12,71.12,71.06,71.07,7900.0,41.6676,41.6676,41.6324,41.6383,7900.0
2006-08-16 11:20:00,71.07,71.08,70.98,71.0,18800.0,41.6383,41.6441,41.5856,41.5973,18800.0
2006-08-16 11:25:00,71.0,71.05,71.0,71.01,13500.0,41.5973,41.6266,41.5973,41.6031,13500.0
2006-08-16 11:30:00,71.03,71.05,70.99,71.03,9900.0,41.6148,41.6266,41.5914,41.6148,9900.0
2006-08-16 11:35:00,71.03,71.03,70.97,70.99,12900.0,41.6148,41.6148,41.5797,41.5914,12900.0
2006-08-16 11:40:00,70.98,70.99,70.96,70.99,8400.0,41.5856,41.5914,41.5738,41.5914,8400.0
2006-08-16 11:45:00,70.99,70.99,70.98,70.98,7400.0,41.5914,41.5914,41.5856,41.5856,7400.0
2006-08-16 11:50:00,70.99,71.03,70.96,70.98,14800.0,41.5914,41.6148,41.5738,41.5856,14800.0
2006-08-16 11:55:00,70.98,70.98,70.9,70.9,7500.0,41.5856,41.5856,41.5387,41.5387,7500.0
2006-08-16 12:00:00,70.89,70.89,70.84,70.85,17100.0,41.5328,41.5328,41.5035,41.5094,17100.0
2006-08-16 12:05:00,70.82,70.85,70.76,70.81,25100.0,41.4918,41.5094,41.4567,41.486,25100.0
2006-08-16 12:10:00,70.82,70.92,70.78,70.88,33200.0,41.4918,41.5504,41.4684,41.527,33200.0
2006-08-16 12:15:00,70.88,71.02,70.88,70.96,19000.0,41.527,41.609,41.527,41.5738,19000.0
2006-08-16 12:20:00,70.95,71.04,70.93,71.0,15100.0,41.568,41.6207,41.5563,41.5973,15100.0
2006-08-16 12:25:00,71.0,71.0,70.93,70.93,10200.0,41.5973,41.5973,41.5563,41.5563,10200.0
2006-08-16 12:30:00,70.96,70.99,70.94,70.99,3100.0,41.5738,41.5914,41.5621,41.5914,3100.0
2006-08-16 12:35:00,71.02,71.06,71.0,71.04,14100.0,41.609,41.6324,41.5973,41.6207,14100.0
2006-08-16 12:40:00,71.01,71.11,71.01,71.11,5400.0,41.6031,41.6617,41.6031,41.6617,5400.0
2006-08-16 12:45:00,71.11,71.15,71.06,71.14,7900.0,41.6617,41.6852,41.6324,41.6793,7900.0
2006-08-16 12:50:00,71.14,71.17,71.13,71.14,12200.0,41.6793,41.6969,41.6734,41.6793,12200.0
2006-08-16 12:55:00,71.13,71.16,71.08,71.16,11000.0,41.6734,41.691,41.6441,41.691,11000.0
2006-08-16 13:00:00,71.16,71.16,71.12,71.14,10100.0,41.691,41.691,41.6676,41.6793,10100.0
2006-08-16 13:05:00,71.14,71.21,71.14,71.19,9700.0,41.6793,41.7203,41.6793,41.7086,9700.0
2006-08-16 13:10:00,71.19,71.24,71.16,71.21,8500.0,41.7086,41.7379,41.691,41.7203,8500.0
2006-08-16 13:15:00,71.24,71.24,71.19,71.24,14600.0,41.7379,41.7379,41.7086,41.7379,14600.0
2006-08-16 13:20:00,71.22,71.28,71.15,71.28,41500.0,41.7262,41.7613,41.6852,41.7613,41500.0
2006-08-16 13:25:00,71.27,71.29,71.17,71.24,14600.0,41.7555,41.7672,41.6969,41.7379,14600.0
2006-08-16 13:30:00,71.22,71.28,71.22,71.26,6100.0,41.7262,41.7613,41.7262,41.7496,6100.0
2006-08-16 13:35:00,71.27,71.28,71.23,71.28,6600.0,41.7555,41.7613,41.732,41.7613,6600.0
2006-08-16 13:40:00,71.26,71.26,71.18,71.21,13800.0,41.7496,41.7496,41.7027,41.7203,13800.0
2006-08-16 13:45:00,71.23,71.3,71.2,71.24,7400.0,41.732,41.773,41.7144,41.7379,7400.0
2006-08-16 13:50:00,71.29,71.29,71.22,71.22,4500.0,41.7672,41.7672,41.7262,41.7262,4500.0
2006-08-16 13:55:00,71.23,71.28,71.22,71.25,5100.0,41.732,41.7613,41.7262,41.7437,5100.0
2006-08-16 14:00:00,71.23,71.3,71.22,71.26,6600.0,41.732,41.773,41.7262,41.7496,6600.0
2006-08-16 14:05:00,71.26,71.26,71.18,71.24,5500.0,41.7496,41.7496,41.7027,41.7379,5500.0
2006-08-16 14:10:00,71.21,71.32,71.21,71.32,3800.0,41.7203,41.7848,41.7203,41.7848,3800.0
2006-08-16 14:15:00,71.32,71.37,71.27,71.28,13200.0,41.7848,41.814,41.7555,41.7613,13200.0
2006-08-16 14:20:00,71.28,71.29,71.26,71.26,3500.0,41.7613,41.7672,41.7496,41.7496,3500.0
2006-08-16 14:25:00,71.26,71.27,71.24,71.27,3500.0,41.7496,41.7555,41.7379,41.7555,3500.0
2006-08-16 14:30:00,71.25,71.4,71.24,71.38,9300.0,41.7437,41.8316,41.7379,41.8199,9300.0
2006-08-16 14:35:00,71.38,71.41,71.35,71.38,8900.0,41.8199,41.8375,41.8023,41.8199,8900.0
2006-08-16 14:40:00,71.35,71.38,71.31,71.31,8600.0,41.8023,41.8199,41.7789,41.7789,8600.0
2006-08-16 14:45:00,71.31,71.38,71.29,71.31,12900.0,41.7789,41.8199,41.7672,41.7789,12900.0
2006-08-16 14:50:00,71.33,71.41,71.28,71.39,6300.0,41.7906,41.8375,41.7613,41.8258,6300.0
2006-08-16 14:55:00,71.39,71.46,71.37,71.37,12600.0,41.8258,41.8668,41.814,41.814,12600.0
2006-08-16 15:00:00,71.38,71.48,71.37,71.48,10700.0,41.8199,41.8785,41.814,41.8785,10700.0
2006-08-16 15:05:00,71.48,71.49,71.44,71.44,13000.0,41.8785,41.8843,41.8551,41.8551,13000.0
2006-08-16 15:10:00,71.44,71.47,71.4,71.44,12900.0,41.8551,41.8726,41.8316,41.8551,12900.0
2006-08-16 15:15:00,71.45,71.45,71.41,71.44,8700.0,41.8609,41.8609,41.8375,41.8551,8700.0
2006-08-16 15:20:00,71.46,71.46,71.4,71.43,7100.0,41.8668,41.8668,41.8316,41.8492,7100.0
2006-08-16 15:25:00,71.42,71.42,71.35,71.35,9600.0,41.8433,41.8433,41.8023,41.8023,9600.0
2006-08-16 15:30:00,71.35,71.36,71.32,71.33,9800.0,41.8023,41.8082,41.7848,41.7906,9800.0
2006-08-16 15:35:00,71.35,71.35,71.32,71.34,11100.0,41.8023,41.8023,41.7848,41.7965,11100.0
2006-08-16 15:40:00,71.34,71.41,71.31,71.4,19000.0,41.7965,41.8375,41.7789,41.8316,19000.0
2006-08-16 15:45:00,71.4,71.4,71.34,71.39,16000.0,41.8316,41.8316,41.7965,41.8258,16000.0
2006-08-16 15:50:00,71.38,71.43,71.36,71.4,18300.0,41.8199,41.8492,41.8082,41.8316,18300.0
2006-08-16 15:55:00,71.41,71.45,71.36,71.41,35900.0,41.8375,41.8609,41.8082,41.8375,35900.0
2006-08-17 09:30:00,71.19,71.22,71.05,71.22,8900.0,41.7086,41.7262,41.6266,41.7262,8900.0
2006-08-17 09:35:00,71.22,71.38,71.16,71.27,10300.0,41.7262,41.8199,41.691,41.7555,10300.0
2006-08-17 09:40:00,71.25,71.25,71.05,71.06,19200.0,41.7437,41.7437,41.6266,41.6324,19200.0
2006-08-17 09:45:00,71.04,71.05,70.9,70.94,13400.0,41.6207,41.6266,41.5387,41.5621,13400.0
2006-08-17 09:50:00,70.96,70.96,70.78,70.87,15500.0,41.5738,41.5738,41.4684,41.5211,15500.0
2006-08-17 09:55:00,70.87,70.98,70.8,70.85,18400.0,41.5211,41.5856,41.4801,41.5094,18400.0
2006-08-17 10:00:00,70.85,70.9,70.77,70.79,16200.0,41.5094,41.5387,41.4625,41.4742,16200.0
2006-08-17 10:05:00,70.78,70.79,70.69,70.71,12100.0,41.4684,41.4742,41.4156,41.4274,12100.0
2006-08-17 10:10:00,70.68,70.73,70.66,70.73,7400.0,41.4098,41.4391,41.3981,41.4391,7400.0
2006-08-17 10:15:00,70.72,70.75,70.68,70.73,10800.0,41.4332,41.4508,41.4098,41.4391,10800.0
2006-08-17 10:20:00,70.73,70.74,70.68,70.73,10700.0,41.4391,41.4449,41.4098,41.4391,10700.0
2006-08-17 10:25:00,70.69,70.69,70.62,70.65,10000.0,41.4156,41.4156,41.3746,41.3922,10000.0
2006-08-17 10:30:00,70.65,70.66,70.55,70.61,12000.0,41.3922,41.3981,41.3336,41.3688,12000.0
2006-08-17 10:35:00,70.61,70.69,70.61,70.66,10900.0,41.3688,41.4156,41.3688,41.3981,10900.0
2006-08-17 10:40:00,70.67,70.76,70.64,70.76,9100.0,41.4039,41.4567,41.3864,41.4567,9100.0
2006-08-17 10:45:00,70.75,70.75,70.68,70.7,4700.0,41.4508,41.4508,41.4098,41.4215,4700.0
2006-08-17 10:50:00,70.7,70.71,70.67,70.69,4600.0,41.4215,41.4274,41.4039,41.4156,4600.0
2006-08-17 10:55:00,70.69,70.69,70.61,70.64,8300.0,41.4156,41.4156,41.3688,41.3864,8300.0
2006-08-17 11:00:00,70.64,70.64,70.53,70.58,9600.0,41.3864,41.3864,41.3219,41.3512,9600.0
2006-08-17 11:05:00,70.58,70.66,70.56,70.66,10600.0,41.3512,41.3981,41.3395,41.3981,10600.0
2006-08-17 11:10:00,70.65,70.67,70.62,70.66,8600.0,41.3922,41.4039,41.3746,41.3981,8600.0
2006-08-17 11:15:00,70.66,70.7,70.64,70.7,6100.0,41.3981,41.4215,41.3864,41.4215,6100.0
2006-08-17 11:20:00,70.7,70.71,70.65,70.65,7200.0,41.4215,41.4274,41.3922,41.3922,7200.0
2006-08-17 11:25:00,70.65,70.72,70.65,70.69,3600.0,41.3922,41.4332,41.3922,41.4156,3600.0
2006-08-17 11:30:00,70.69,70.75,70.65,70.67,14900.0,41.4156,41.4508,41.3922,41.4039,14900.0
2006-08-17 11:35:00,70.66,70.67,70.62,70.65,9600.0,41.3981,41.4039,41.3746,41.3922,9600.0
2006-08-17 11:40:00,70.65,70.68,70.64,70.65,5900.0,41.3922,41.4098,41.3864,41.3922,5900.0
2006-08-17 11:45:00,70.65,70.74,70.63,70.74,7800.0,41.3922,41.4449,41.3805,41.4449,7800.0
2006-08-17 11:50:00,70.74,70.75,70.58,70.58,13500.0,41.4449,41.4508,41.3512,41.3512,13500.0
2006-08-17 11:55:00,70.64,70.64,70.6,70.61,2300.0,41.3864,41.3864,41.3629,41.3688,2300.0
2006-08-17 12:00:00,70.6,70.64,70.58,70.62,7500.0,41.3629,41.3864,41.3512,41.3746,7500.0
2006-08-17 12:05:00,70.65,70.72,70.6,70.72,7500.0,41.3922,41.4332,41.3629,41.4332,7500.0
2006-08-17 12:10:00,70.72,70.75,70.7,70.75,7700.0,41.4332,41.4508,41.4215,41.4508,7700.0
2006-08-17 12:15:00,70.75,70.82,70.7,70.81,18200.0,41.4508,41.4918,41.4215,41.486,18200.0
2006-08-17 12:20:00,70.81,70.88,70.81,70.88,3800.0,41.486,41.527,41.486,41.527,3800.0
2006-08-17 12:25:00,70.89,70.96,70.89,70.94,4800.0,41.5328,41.5738,41.5328,41.5621,4800.0
2006-08-17 12:30:00,70.93,70.94,70.91,70.94,4000.0,41.5563,41.5621,41.5445,41.5621,4000.0
2006-08-17 12:35:00,70.91,70.91,70.89,70.89,2200.0,41.5445,41.5445,41.5328,41.5328,2200.0
2006-08-17 12:40:00,70.89,70.89,70.8,70.81,11600.0,41.5328,41.5328,41.4801,41.486,11600.0
2006-08-17 12:45:00,70.82,70.82,70.76,70.78,6800.0,41.4918,41.4918,41.4567,41.4684,6800.0
2006-08-17 12:50:00,70.79,70.8,70.77,70.77,7100.0,41.4742,41.4801,41.4625,41.4625,7100.0
2006-08-17 12:55:00,70.78,70.78,70.72,70.72,5100.0,41.4684,41.4684,41.4332,41.4332,5100.0
2006-08-17 13:00:00,70.74,70.74,70.7,70.74,13900.0,41.4449,41.4449,41.4215,41.4449,13900.0
2006-08-17 13:05:00,70.74,70.76,70.73,70.73,10800.0,41.4449,41.4567,41.4391,41.4391,10800.0
2006-08-17 13:10:00,70.74,70.75,70.73,70.74,6100.0,41.4449,41.4508,41.4391,41.4449,6100.0
2006-08-17 13:15:00,70.75,70.76,70.72,70.75,15900.0,41.4508,41.4567,41.4332,41.4508,15900.0
2006-08-17 13:20:00,70.75,70.77,70.75,70.77,4600.0,41.4508,41.4625,41.4508,41.4625,4600.0
2006-08-17 13:25:00,70.78,70.78,70.71,70.71,8000.0,41.4684,41.4684,41.4274,41.4274,8000.0
2006-08-17 13:30:00,70.71,70.74,70.69,70.74,7300.0,41.4274,41.4449,41.4156,41.4449,7300.0
2006-08-17 13:35:00,70.75,70.79,70.75,70.77,6200.0,41.4508,41.4742,41.4508,41.4625,6200.0
2006-08-17 13:40:00,70.77,70.84,70.76,70.84,5200.0,41.4625,41.5035,41.4567,41.5035,5200.0
2006-08-17 13:45:00,70.84,70.86,70.81,70.82,4700.0,41.5035,41.5152,41.486,41.4918,4700.0
2006-08-17 13:50:00,70.83,70.83,70.77,70.79,5100.0,41.4977,41.4977,41.4625,41.4742,5100.0
2006-08-17 13:55:00,70.77,70.77,70.68,70.73,6400.0,41.4625,41.4625,41.4098,41.4391,6400.0
2006-08-17 14:00:00,70.73,70.74,70.67,70.67,10100.0,41.4391,41.4449,41.4039,41.4039,10100.0
2006-08-17 14:05:00,70.68,70.72,70.67,70.72,5000.0,41.4098,41.4332,41.4039,41.4332,5000.0
2006-08-17 14:10:00,70.73,70.75,70.71,70.75,5500.0,41.4391,41.4508,41.4274,41.4508,5500.0
2006-08-17 14:15:00,70.74,70.78,70.71,70.75,10100.0,41.4449,41.4684,41.4274,41.4508,10100.0
2006-08-17 14:20:00,70.74,70.77,70.71,70.75,7100.0,41.4449,41.4625,41.4274,41.4508,7100.0
2006-08-17 14:25:00,70.75,70.75,70.72,70.72,5300.0,41.4508,41.4508,41.4332,41.4332,5300.0
2006-08-17 14:30:00,70.73,70.78,70.73,70.77,5900.0,41.4391,41.4684,41.4391,41.4625,5900.0
2006-08-17 14:35:00,70.76,70.86,70.75,70.86,9000.0,41.4567,41.5152,41.4508,41.5152,9000.0
2006-08-17 14:40:00,70.85,70.85,70.81,70.82,7300.0,41.5094,41.5094,41.486,41.4918,7300.0
2006-08-17 14:45:00,70.81,70.82,70.77,70.77,4800.0,41.486,41.4918,41.4625,41.4625,4800.0
2006-08-17 14:50:00,70.8,70.93,70.77,70.84,6300.0,41.4801,41.5563,41.4625,41.5035,6300.0
2006-08-17 14:55:00,70.85,70.86,70.78,70.86,6000.0,41.5094,41.5152,41.4684,41.5152,6000.0
2006-08-17 15:00:00,70.85,70.88,70.81,70.86,10100.0,41.5094,41.527,41.486,41.5152,10100.0
2006-08-17 15:05:00,70.86,71.03,70.86,71.0,9100.0,41.5152,41.6148,41.5152,41.5973,9100.0
2006-08-17 15:10:00,70.99,70.99,70.95,70.99,4800.0,41.5914,41.5914,41.568,41.5914,4800.0
2006-08-17 15:15:00,70.99,70.99,70.88,70.89,8400.0,41.5914,41.5914,41.527,41.5328,8400.0
2006-08-17 15:20:00,70.93,70.96,70.92,70.93,5500.0,41.5563,41.5738,41.5504,41.5563,5500.0
2006-08-17 15:25:00,70.92,70.96,70.88,70.96,6700.0,41.5504,41.5738,41.527,41.5738,6700.0
2006-08-17 15:30:00,70.92,71.0,70.92,70.96,14900.0,41.5504,41.5973,41.5504,41.5738,14900.0
2006-08-17 15:35:00,70.95,70.99,70.9,70.98,9100.0,41.568,41.5914,41.5387,41.5856,9100.0
2006-08-17 15:40:00,70.97,71.01,70.96,70.99,19000.0,41.5797,41.6031,41.5738,41.5914,19000.0
2006-08-17 15:45:00,70.97,71.06,70.97,71.04,21500.0,41.5797,41.6324,41.5797,41.6207,21500.0
2006-08-17 15:50:00,71.04,71.07,71.02,71.07,19400.0,41.6207,41.6383,41.609,41.6383,19400.0
2006-08-17 15:55:00,71.07,71.11,71.05,71.09,30400.0,41.6383,41.6617,41.6266,41.65,30400.0
2006-08-18 09:30:00,71.53,71.53,71.21,71.24,138500.0,41.9078,41.9078,41.7203,41.7379,138500.0
2006-08-18 09:35:00,71.24,71.27,71.16,71.17,10700.0,41.7379,41.7555,41.691,41.6969,10700.0
2006-08-18 09:40:00,71.18,71.3,71.05,71.05,10300.0,41.7027,41.773,41.6266,41.6266,10300.0
2006-08-18 09:45:00,71.06,71.26,70.99,71.15,13500.0,41.6324,41.7496,41.5914,41.6852,13500.0
2006-08-18 09:50:00,71.08,71.11,70.96,71.01,12900.0,41.6441,41.6617,41.5738,41.6031,12900.0
2006-08-18 09:55:00,71.03,71.09,70.94,71.0,11200.0,41.6148,41.65,41.5621,41.5973,11200.0
2006-08-18 10:00:00,71.04,71.08,70.97,70.99,9800.0,41.6207,41.6441,41.5797,41.5914,9800.0
2006-08-18 10:05:00,71.02,71.08,70.98,71.08,4400.0,41.609,41.6441,41.5856,41.6441,4400.0
2006-08-18 10:10:00,71.09,71.18,71.05,71.1,12100.0,41.65,41.7027,41.6266,41.6559,12100.0
2006-08-18 10:15:00,71.1,71.2,71.08,71.08,8800.0,41.6559,41.7144,41.6441,41.6441,8800.0
2006-08-18 10:20:00,71.08,71.08,70.99,71.01,9400.0,41.6441,41.6441,41.5914,41.6031,9400.0
2006-08-18 10:25:00,71.0,71.0,70.9,70.9,8100.0,41.5973,41.5973,41.5387,41.5387,8100.0
2006-08-18 10:30:00,70.91,70.98,70.89,70.95,6600.0,41.5445,41.5856,41.5328,41.568,6600.0
2006-08-18 10:35:00,70.93,70.98,70.88,70.98,4700.0,41.5563,41.5856,41.527,41.5856,4700.0
2006-08-18 10:40:00,70.95,71.08,70.94,71.05,7100.0,41.568,41.6441,41.5621,41.6266,7100.0
2006-08-18 10:45:00,71.05,71.2,71.0,71.18,19700.0,41.6266,41.7144,41.5973,41.7027,19700.0
2006-08-18 10:50:00,71.2,71.22,71.18,71.22,10800.0,41.7144,41.7262,41.7027,41.7262,10800.0
2006-08-18 10:55:00,71.24,71.32,71.24,71.31,12700.0,41.7379,41.7848,41.7379,41.7789,12700.0
2006-08-18 11:00:00,71.3,71.42,71.29,71.39,9200.0,41.773,41.8433,41.7672,41.8258,9200.0
2006-08-18 11:05:00,71.4,71.41,71.3,71.35,13200.0,41.8316,41.8375,41.773,41.8023,13200.0
2006-08-18 11:10:00,71.33,71.35,71.3,71.3,3600.0,41.7906,41.8023,41.773,41.773,3600.0
2006-08-18 11:15:00,71.3,71.31,71.28,71.3,7100.0,41.773,41.7789,41.7613,41.773,7100.0
2006-08-18 11:20:00,71.31,71.34,71.3,71.3,4200.0,41.7789,41.7965,41.773,41.773,4200.0
2006-08-18 11:25:00,71.31,71.32,71.27,71.28,8100.0,41.7789,41.7848,41.7555,41.7613,8100.0
2006-08-18 11:30:00,71.28,71.29,71.2,71.24,11700.0,41.7613,41.7672,41.7144,41.7379,11700.0
2006-08-18 11:35:00,71.25,71.3,71.21,71.29,8700.0,41.7437,41.773,41.7203,41.7672,8700.0
2006-08-18 11:40:00,71.31,71.39,71.3,71.36,5400.0,41.7789,41.8258,41.773,41.8082,5400.0
2006-08-18 11:45:00,71.36,71.38,71.35,71.37,2000.0,41.8082,41.8199,41.8023,41.814,2000.0
2006-08-18 11:50:00,71.36,71.38,71.33,71.35,4600.0,41.8082,41.8199,41.7906,41.8023,4600.0
2006-08-18 11:55:00,71.33,71.4,71.33,71.39,1500.0,41.7906,41.8316,41.7906,41.8258,1500.0
2006-08-18 12:00:00,71.39,71.4,71.36,71.36,3000.0,41.8258,41.8316,41.8082,41.8082,3000.0
2006-08-18 12:05:00,71.38,71.38,71.32,71.37,5300.0,41.8199,41.8199,41.7848,41.814,5300.0
2006-08-18 12:10:00,71.34,71.34,71.32,71.33,3200.0,41.7965,41.7965,41.7848,41.7906,3200.0
2006-08-18 12:15:00,71.33,71.39,71.32,71.32,5100.0,41.7906,41.8258,41.7848,41.7848,5100.0
2006-08-18 12:20:00,71.32,71.36,71.28,71.36,9900.0,41.7848,41.8082,41.7613,41.8082,9900.0
2006-08-18 12:25:00,71.36,71.4,71.34,71.38,2400.0,41.8082,41.8316,41.7965,41.8199,2400.0
2006-08-18 12:30:00,71.38,71.4,71.33,71.33,7100.0,41.8199,41.8316,41.7906,41.7906,7100.0
2006-08-18 12:35:00,71.35,71.37,71.29,71.29,5500.0,41.8023,41.814,41.7672,41.7672,5500.0
2006-08-18 12:40:00,71.29,71.36,71.28,71.36,6200.0,41.7672,41.8082,41.7613,41.8082,6200.0
2006-08-18 12:45:00,71.34,71.34,71.28,71.28,7500.0,41.7965,41.7965,41.7613,41.7613,7500.0
2006-08-18 12:50:00,71.27,71.3,71.22,71.29,7100.0,41.7555,41.773,41.7262,41.7672,7100.0
2006-08-18 12:55:00,71.29,71.32,71.27,71.31,4800.0,41.7672,41.7848,41.7555,41.7789,4800.0
2006-08-18 13:00:00,71.31,71.37,71.31,71.34,3200.0,41.7789,41.814,41.7789,41.7965,3200.0
2006-08-18 13:05:00,71.35,71.42,71.35,71.41,6200.0,41.8023,41.8433,41.8023,41.8375,6200.0
2006-08-18 13:10:00,71.41,71.41,71.34,71.39,3600.0,41.8375,41.8375,41.7965,41.8258,3600.0
2006-08-18 13:15:00,71.34,71.37,71.31,71.34,3500.0,41.7965,41.814,41.7789,41.7965,3500.0
2006-08-18 13:20:00,71.34,71.39,71.34,71.35,4200.0,41.7965,41.8258,41.7965,41.8023,4200.0
2006-08-18 13:25:00,71.35,71.38,71.3,71.33,7900.0,41.8023,41.8199,41.773,41.7906,7900.0
2006-08-18 13:30:00,71.31,71.31,71.3,71.3,3000.0,41.7789,41.7789,41.773,41.773,3000.0
2006-08-18 13:35:00,71.3,71.34,71.29,71.33,5400.0,41.773,41.7965,41.7672,41.7906,5400.0
2006-08-18 13:40:00,71.33,71.4,71.31,71.33,7300.0,41.7906,41.8316,41.7789,41.7906,7300.0
2006-08-18 13:45:00,71.33,71.33,71.31,71.31,1800.0,41.7906,41.7906,41.7789,41.7789,1800.0
2006-08-18 13:50:00,71.3,71.33,71.28,71.28,6000.0,41.773,41.7906,41.7613,41.7613,6000.0
2006-08-18 13:55:00,71.28,71.28,71.22,71.22,2000.0,41.7613,41.7613,41.7262,41.7262,2000.0
2006-08-18 14:00:00,71.22,71.25,71.18,71.25,6500.0,41.7262,41.7437,41.7027,41.7437,6500.0
2006-08-18 14:05:00,71.25,71.25,71.2,71.2,6400.0,41.7437,41.7437,41.7144,41.7144,6400.0
2006-08-18 14:10:00,71.21,71.21,71.2,71.21,4200.0,41.7203,41.7203,41.7144,41.7203,4200.0
2006-08-18 14:15:00,71.22,71.31,71.22,71.24,6900.0,41.7262,41.7789,41.7262,41.7379,6900.0
2006-08-18 14:20:00,71.24,71.26,71.17,71.17,6700.0,41.7379,41.7496,41.6969,41.6969,6700.0
2006-08-18 14:25:00,71.19,71.19,71.14,71.17,4200.0,41.7086,41.7086,41.6793,41.6969,4200.0
2006-08-18 14:30:00,71.19,71.22,71.17,71.18,3800.0,41.7086,41.7262,41.6969,41.7027,3800.0
2006-08-18 14:35:00,71.19,71.24,71.17,71.17,8700.0,41.7086,41.7379,41.6969,41.6969,8700.0
2006-08-18 14:40:00,71.17,71.28,71.16,71.28,9700.0,41.6969,41.7613,41.691,41.7613,9700.0
2006-08-18 14:45:00,71.28,71.28,71.17,71.17,10200.0,41.7613,41.7613,41.6969,41.6969,10200.0
2006-08-18 14:50:00,71.2,71.21,71.2,71.21,1500.0,41.7144,41.7203,41.7144,41.7203,1500.0
2006-08-18 14:55:00,71.21,71.21,71.11,71.14,5700.0,41.7203,41.7203,41.6617,41.6793,5700.0
2006-08-18 15:00:00,71.12,71.15,71.1,71.1,7100.0,41.6676,41.6852,41.6559,41.6559,7100.0
2006-08-18 15:05:00,71.1,71.12,71.09,71.12,5400.0,41.6559,41.6676,41.65,41.6676,5400.0
2006-08-18 15:10:00,71.12,71.16,71.08,71.16,7700.0,41.6676,41.691,41.6441,41.691,7700.0
2006-08-18 15:15:00,71.17,71.21,71.17,71.21,3500.0,41.6969,41.7203,41.6969,41.7203,3500.0
2006-08-18 15:20:00,71.21,71.22,71.18,71.21,5200.0,41.7203,41.7262,41.7027,41.7203,5200.0
2006-08-18 15:25:00,71.21,71.21,71.17,71.19,2000.0,41.7203,41.7203,41.6969,41.7086,2000.0
2006-08-18 15:30:00,71.19,71.2,71.16,71.18,12700.0,41.7086,41.7144,41.691,41.7027,12700.0
2006-08-18 15:35:00,71.18,71.25,71.18,71.23,8000.0,41.7027,41.7437,41.7027,41.732,8000.0
2006-08-18 15:40:00,71.23,71.25,71.19,71.21,6900.0,41.732,41.7437,41.7086,41.7203,6900.0
2006-08-18 15:45:00,71.21,71.22,71.11,71.15,12700.0,41.7203,41.7262,41.6617,41.6852,12700.0
2006-08-18 15:50:00,71.16,71.22,71.13,71.2,11000.0,41.691,41.7262,41.6734,41.7144,11000.0
2006-08-18 15:55:00,71.23,71.25,71.19,71.25,13700.0,41.732,41.7437,41.7086,41.7437,13700.0
2006-08-21 09:30:00,71.01,71.18,71.01,71.15,6900.0,41.6031,41.7027,41.6031,41.6852,6900.0
2006-08-21 09:35:00,71.08,71.12,71.04,71.04,2300.0,41.6441,41.6676,41.6207,41.6207,2300.0
2006-08-21 09:40:00,71.01,71.11,70.92,70.95,10000.0,41.6031,41.6617,41.5504,41.568,10000.0
2006-08-21 09:45:00,70.96,71.15,70.96,71.03,10000.0,41.5738,41.6852,41.5738,41.6148,10000.0
2006-08-21 09:50:00,70.99,71.02,70.97,70.99,2100.0,41.5914,41.609,41.5797,41.5914,2100.0
2006-08-21 09:55:00,70.97,71.01,70.97,70.99,800.0,41.5797,41.6031,41.5797,41.5914,800.0
2006-08-21 10:00:00,71.0,71.03,70.94,70.98,3500.0,41.5973,41.6148,41.5621,41.5856,3500.0
2006-08-21 10:05:00,71.02,71.09,71.02,71.07,4000.0,41.609,41.65,41.609,41.6383,4000.0
2006-08-21 10:10:00,71.1,71.1,71.02,71.02,7000.0,41.6559,41.6559,41.609,41.609,7000.0
2006-08-21 10:15:00,71.0,71.1,70.99,71.08,4000.0,41.5973,41.6559,41.5914,41.6441,4000.0
2006-08-21 10:20:00,71.09,71.13,71.04,71.06,11100.0,41.65,41.6734,41.6207,41.6324,11100.0
2006-08-21 10:25:00,71.05,71.14,71.04,71.11,7300.0,41.6266,41.6793,41.6207,41.6617,7300.0
2006-08-21 10:30:00,71.1,71.19,71.0,71.15,26400.0,41.6559,41.7086,41.5973,41.6852,26400.0
2006-08-21 10:35:00,71.14,71.15,71.05,71.07,21200.0,41.6793,41.6852,41.6266,41.6383,21200.0
2006-08-21 10:40:00,71.1,71.14,71.1,71.11,8500.0,41.6559,41.6793,41.6559,41.6617,8500.0
2006-08-21 10:45:00,71.11,71.11,71.07,71.07,2800.0,41.6617,41.6617,41.6383,41.6383,2800.0
2006-08-21 10:50:00,71.1,71.11,71.07,71.1,600.0,41.6559,41.6617,41.6383,41.6559,600.0
2006-08-21 10:55:00,71.1,71.18,71.09,71.17,15200.0,41.6559,41.7027,41.65,41.6969,15200.0
2006-08-21 11:00:00,71.16,71.17,71.14,71.17,5600.0,41.691,41.6969,41.6793,41.6969,5600.0
2006-08-21 11:05:00,71.16,71.2,71.12,71.19,12900.0,41.691,41.7144,41.6676,41.7086,12900.0
2006-08-21 11:10:00,71.19,71.22,71.14,71.18,9200.0,41.7086,41.7262,41.6793,41.7027,9200.0
2006-08-21 11:15:00,71.22,71.26,71.14,71.17,11100.0,41.7262,41.7496,41.6793,41.6969,11100.0
2006-08-21 11:20:00,71.18,71.22,71.18,71.19,3300.0,41.7027,41.7262,41.7027,41.7086,3300.0
2006-08-21 11:25:00,71.21,71.24,71.17,71.17,3800.0,41.7203,41.7379,41.6969,41.6969,3800.0
2006-08-21 11:30:00,71.18,71.27,71.18,71.22,9200.0,41.7027,41.7555,41.7027,41.7262,9200.0
2006-08-21 11:35:00,71.23,71.24,71.13,71.14,6800.0,41.732,41.7379,41.6734,41.6793,6800.0
2006-08-21 11:40:00,71.14,71.19,71.1,71.1,1800.0,41.6793,41.7086,41.6559,41.6559,1800.0
2006-08-21 11:45:00,71.1,71.1,71.04,71.07,3300.0,41.6559,41.6559,41.6207,41.6383,3300.0
2006-08-21 11:50:00,71.05,71.15,71.05,71.15,5500.0,41.6266,41.6852,41.6266,41.6852,5500.0
2006-08-21 11:55:00,71.15,71.15,71.11,71.12,2100.0,41.6852,41.6852,41.6617,41.6676,2100.0
2006-08-21 12:00:00,71.1,71.14,71.06,71.06,4300.0,41.6559,41.6793,41.6324,41.6324,4300.0
2006-08-21 12:05:00,71.06,71.07,71.03,71.03,2400.0,41.6324,41.6383,41.6148,41.6148,2400.0
2006-08-21 12:10:00,71.03,71.06,71.03,71.04,1400.0,41.6148,41.6324,41.6148,41.6207,1400.0
2006-08-21 12:15:00,71.05,71.06,71.03,71.06,1000.0,41.6266,41.6324,41.6148,41.6324,1000.0
2006-08-21 12:20:00,71.06,71.07,71.04,71.05,2100.0,41.6324,41.6383,41.6207,41.6266,2100.0
2006-08-21 12:25:00,71.06,71.07,71.04,71.05,2600.0,41.6324,41.6383,41.6207,41.6266,2600.0
2006-08-21 12:30:00,71.04,71.07,71.04,71.05,1600.0,41.6207,41.6383,41.6207,41.6266,1600.0
2006-08-21 12:35:00,71.05,71.06,71.0,71.05,3800.0,41.6266,41.6324,41.5973,41.6266,3800.0
2006-08-21 12:40:00,71.06,71.11,71.05,71.08,2400.0,41.6324,41.6617,41.6266,41.6441,2400.0
2006-08-21 12:45:00,71.09,71.12,71.09,71.12,1200.0,41.65,41.6676,41.65,41.6676,1200.0
2006-08-21 12:50:00,71.12,71.14,71.11,71.11,3000.0,41.6676,41.6793,41.6617,41.6617,3000.0
2006-08-21 12:55:00,71.11,71.13,71.05,71.08,14900.0,41.6617,41.6734,41.6266,41.6441,14900.0
2006-08-21 13:00:00,71.07,71.08,71.06,71.07,1400.0,41.6383,41.6441,41.6324,41.6383,1400.0
2006-08-21 13:05:00,71.08,71.09,71.07,71.07,3000.0,41.6441,41.65,41.6383,41.6383,3000.0
2006-08-21 13:10:00,71.06,71.1,71.06,71.1,1700.0,41.6324,41.6559,41.6324,41.6559,1700.0
2006-08-21 13:15:00,71.08,71.09,71.02,71.05,4500.0,41.6441,41.65,41.609,41.6266,4500.0
2006-08-21 13:20:00,71.05,71.08,71.02,71.06,8700.0,41.6266,41.6441,41.609,41.6324,8700.0
2006-08-21 13:25:00,71.05,71.09,71.04,71.07,6100.0,41.6266,41.65,41.6207,41.6383,6100.0
2006-08-21 13:30:00,71.05,71.09,71.05,71.08,9300.0,41.6266,41.65,41.6266,41.6441,9300.0
2006-08-21 13:35:00,71.07,71.08,71.0,71.05,15400.0,41.6383,41.6441,41.5973,41.6266,15400.0
2006-08-21 13:40:00,71.05,71.09,71.0,71.04,12600.0,41.6266,41.65,41.5973,41.6207,12600.0
2006-08-21 13:45:00,71.03,71.11,71.03,71.08,17200.0,41.6148,41.6617,41.6148,41.6441,17200.0
2006-08-21 13:50:00,71.09,71.11,71.07,71.08,5400.0,41.65,41.6617,41.6383,41.6441,5400.0
2006-08-21 13:55:00,71.09,71.09,71.06,71.08,4300.0,41.65,41.65,41.6324,41.6441,4300.0
2006-08-21 14:00:00,71.07,71.07,71.0,71.0,2900.0,41.6383,41.6383,41.5973,41.5973,2900.0
2006-08-21 14:05:00,71.0,71.01,70.89,70.89,10300.0,41.5973,41.6031,41.5328,41.5328,10300.0
2006-08-21 14:10:00,70.88,70.9,70.86,70.86,4500.0,41.527,41.5387,41.5152,41.5152,4500.0
2006-08-21 14:15:00,70.86,70.88,70.77,70.8,8500.0,41.5152,41.527,41.4625,41.4801,8500.0
2006-08-21 14:20:00,70.81,70.96,70.81,70.96,16100.0,41.486,41.5738,41.486,41.5738,16100.0
2006-08-21 14:25:00,70.95,71.0,70.94,70.96,22200.0,41.568,41.5973,41.5621,41.5738,22200.0
2006-08-21 14:30:00,70.96,71.05,70.92,71.05,18900.0,41.5738,41.6266,41.5504,41.6266,18900.0
2006-08-21 14:35:00,71.04,71.07,71.03,71.04,7800.0,41.6207,41.6383,41.6148,41.6207,7800.0
2006-08-21 14:40:00,71.03,71.03,71.0,71.02,17800.0,41.6148,41.6148,41.5973,41.609,17800.0
2006-08-21 14:45:00,71.02,71.03,71.0,71.0,18300.0,41.609,41.6148,41.5973,41.5973,18300.0
2006-08-21 14:50:00,71.0,71.01,70.97,70.97,4000.0,41.5973,41.6031,41.5797,41.5797,4000.0
2006-08-21 14:55:00,70.97,71.05,70.97,71.05,11200.0,41.5797,41.6266,41.5797,41.6266,11200.0
2006-08-21 15:00:00,71.03,71.03,71.01,71.02,2900.0,41.6148,41.6148,41.6031,41.609,2900.0
2006-08-21 15:05:00,71.01,71.03,71.0,71.03,11700.0,41.6031,41.6148,41.5973,41.6148,11700.0
2006-08-21 15:10:00,71.03,71.15,71.02,71.11,21200.0,41.6148,41.6852,41.609,41.6617,21200.0
2006-08-21 15:15:00,71.09,71.1,71.05,71.06,26600.0,41.65,41.6559,41.6266,41.6324,26600.0
2006-08-21 15:20:00,71.07,71.13,71.04,71.09,23600.0,41.6383,41.6734,41.6207,41.65,23600.0
2006-08-21 15:25:00,71.1,71.12,71.05,71.06,7800.0,41.6559,41.6676,41.6266,41.6324,7800.0
2006-08-21 15:30:00,71.05,71.09,71.05,71.05,7300.0,41.6266,41.65,41.6266,41.6266,7300.0
2006-08-21 15:35:00,71.05,71.13,71.05,71.12,14800.0,41.6266,41.6734,41.6266,41.6676,14800.0
2006-08-21 15:40:00,71.12,71.12,71.02,71.02,7300.0,41.6676,41.6676,41.609,41.609,7300.0
2006-08-21 15:45:00,71.02,71.03,70.96,70.97,13800.0,41.609,41.6148,41.5738,41.5797,13800.0
2006-08-21 15:50:00,70.97,70.97,70.91,70.91,16100.0,41.5797,41.5797,41.5445,41.5445,16100.0
2006-08-21 15:55:00,70.91,71.0,70.91,70.98,17800.0,41.5445,41.5973,41.5445,41.5856,17800.0
2006-08-22 09:30:00,70.98,70.99,70.76,70.79,19600.0,41.5856,41.5914,41.4567,41.4742,19600.0
2006-08-22 09:35:00,70.81,70.9,70.76,70.9,4100.0,41.486,41.5387,41.4567,41.5387,4100.0
2006-08-22 09:40:00,70.91,70.93,70.81,70.81,8100.0,41.5445,41.5563,41.486,41.486,8100.0
2006-08-22 09:45:00,70.85,70.93,70.77,70.77,4600.0,41.5094,41.5563,41.4625,41.4625,4600.0
2006-08-22 09:50:00,70.74,70.86,70.71,70.78,7000.0,41.4449,41.5152,41.4274,41.4684,7000.0
2006-08-22 09:55:00,70.78,70.87,70.78,70.84,6300.0,41.4684,41.5211,41.4684,41.5035,6300.0
2006-08-22 10:00:00,70.84,70.86,70.69,70.7,9300.0,41.5035,41.5152,41.4156,41.4215,9300.0
2006-08-22 10:05:00,70.72,70.72,70.68,70.69,2600.0,41.4332,41.4332,41.4098,41.4156,2600.0
2006-08-22 10:10:00,70.69,70.78,70.65,70.75,20700.0,41.4156,41.4684,41.3922,41.4508,20700.0
2006-08-22 10:15:00,70.72,70.74,70.71,70.74,4700.0,41.4332,41.4449,41.4274,41.4449,4700.0
2006-08-22 10:20:00,70.75,70.86,70.75,70.84,6000.0,41.4508,41.5152,41.4508,41.5035,6000.0
2006-08-22 10:25:00,70.87,70.88,70.76,70.76,7300.0,41.5211,41.527,41.4567,41.4567,7300.0
2006-08-22 10:30:00,70.75,70.79,70.73,70.79,4300.0,41.4508,41.4742,41.4391,41.4742,4300.0
2006-08-22 10:35:00,70.79,70.8,70.69,70.75,7100.0,41.4742,41.4801,41.4156,41.4508,7100.0
2006-08-22 10:40:00,70.72,70.72,70.68,70.68,5700.0,41.4332,41.4332,41.4098,41.4098,5700.0
2006-08-22 10:45:00,70.68,70.78,70.67,70.74,14300.0,41.4098,41.4684,41.4039,41.4449,14300.0
2006-08-22 10:50:00,70.71,70.91,70.71,70.84,10900.0,41.4274,41.5445,41.4274,41.5035,10900.0
2006-08-22 10:55:00,70.85,70.96,70.85,70.91,7700.0,41.5094,41.5738,41.5094,41.5445,7700.0
2006-08-22 11:00:00,70.89,70.94,70.84,70.84,9800.0,41.5328,41.5621,41.5035,41.5035,9800.0
2006-08-22 11:05:00,70.85,70.9,70.84,70.86,6200.0,41.5094,41.5387,41.5035,41.5152,6200.0
2006-08-22 11:10:00,70.91,70.92,70.88,70.9,4400.0,41.5445,41.5504,41.527,41.5387,4400.0
2006-08-22 11:15:00,70.91,70.93,70.91,70.91,3500.0,41.5445,41.5563,41.5445,41.5445,3500.0
2006-08-22 11:20:00,70.93,70.96,70.93,70.96,2400.0,41.5563,41.5738,41.5563,41.5738,2400.0
2006-08-22 11:25:00,70.97,70.97,70.95,70.96,4800.0,41.5797,41.5797,41.568,41.5738,4800.0
2006-08-22 11:30:00,70.98,70.99,70.93,70.95,5100.0,41.5856,41.5914,41.5563,41.568,5100.0
2006-08-22 11:35:00,70.95,70.95,70.94,70.95,1700.0,41.568,41.568,41.5621,41.568,1700.0
2006-08-22 11:40:00,70.95,70.96,70.92,70.93,5000.0,41.568,41.5738,41.5504,41.5563,5000.0
2006-08-22 11:45:00,70.93,70.93,70.88,70.89,3800.0,41.5563,41.5563,41.527,41.5328,3800.0
2006-08-22 11:50:00,70.95,70.95,70.92,70.93,1900.0,41.568,41.568,41.5504,41.5563,1900.0
2006-08-22 11:55:00,70.93,70.93,70.88,70.88,1500.0,41.5563,41.5563,41.527,41.527,1500.0
2006-08-22 12:00:00,70.88,70.88,70.85,70.85,3500.0,41.527,41.527,41.5094,41.5094,3500.0
2006-08-22 12:05:00,70.85,70.96,70.85,70.89,14500.0,41.5094,41.5738,41.5094,41.5328,14500.0
2006-08-22 12:10:00,70.92,70.97,70.9,70.96,5900.0,41.5504,41.5797,41.5387,41.5738,5900.0
2006-08-22 12:15:00,70.94,70.97,70.9,70.95,5300.0,41.5621,41.5797,41.5387,41.568,5300.0
2006-08-22 12:20:00,70.95,70.95,70.95,70.95,400.0,41.568,41.568,41.568,41.568,400.0
2006-08-22 12:25:00,70.96,70.96,70.93,70.96,3400.0,41.5738,41.5738,41.5563,41.5738,3400.0
2006-08-22 12:30:00,70.96,71.0,70.94,71.0,16500.0,41.5738,41.5973,41.5621,41.5973,16500.0
2006-08-22 12:35:00,71.0,71.08,70.99,71.03,26300.0,41.5973,41.6441,41.5914,41.6148,26300.0
2006-08-22 12:40:00,71.04,71.13,71.02,71.12,15200.0,41.6207,41.6734,41.609,41.6676,15200.0
2006-08-22 12:45:00,71.14,71.27,71.14,71.17,40300.0,41.6793,41.7555,41.6793,41.6969,40300.0
2006-08-22 12:50:00,71.17,71.24,71.12,71.21,13300.0,41.6969,41.7379,41.6676,41.7203,13300.0
2006-08-22 12:55:00,71.23,71.23,71.21,71.22,2300.0,41.732,41.732,41.7203,41.7262,2300.0
2006-08-22 13:00:00,71.2,71.2,71.16,71.16,5300.0,41.7144,41.7144,41.691,41.691,5300.0
2006-08-22 13:05:00,71.16,71.16,71.06,71.1,7200.0,41.691,41.691,41.6324,41.6559,7200.0
2006-08-22 13:10:00,71.09,71.18,71.08,71.11,35400.0,41.65,41.7027,41.6441,41.6617,35400.0
2006-08-22 13:15:00,71.11,71.11,71.08,71.08,4900.0,41.6617,41.6617,41.6441,41.6441,4900.0
2006-08-22 13:20:00,71.08,71.08,70.99,71.0,5500.0,41.6441,41.6441,41.5914,41.5973,5500.0
2006-08-22 13:25:00,71.0,71.11,71.0,71.06,3800.0,41.5973,41.6617,41.5973,41.6324,3800.0
2006-08-22 13:30:00,71.08,71.08,71.01,71.04,4800.0,41.6441,41.6441,41.6031,41.6207,4800.0
2006-08-22 13:35:00,71.03,71.03,70.96,70.97,4400.0,41.6148,41.6148,41.5738,41.5797,4400.0
2006-08-22 13:40:00,70.95,71.0,70.91,70.95,9200.0,41.568,41.5973,41.5445,41.568,9200.0
2006-08-22 13:45:00,70.94,71.03,70.91,70.97,13900.0,41.5621,41.6148,41.5445,41.5797,13900.0
2006-08-22 13:50:00,70.97,70.98,70.95,70.98,3400.0,41.5797,41.5856,41.568,41.5856,3400.0
2006-08-22 13:55:00,70.97,71.1,70.96,71.05,5900.0,41.5797,41.6559,41.5738,41.6266,5900.0
2006-08-22 14:00:00,71.05,71.05,70.91,70.92,9500.0,41.6266,41.6266,41.5445,41.5504,9500.0
2006-08-22 14:05:00,70.93,70.93,70.8,70.8,9500.0,41.5563,41.5563,41.4801,41.4801,9500.0
2006-08-22 14:10:00,70.84,70.86,70.76,70.84,7000.0,41.5035,41.5152,41.4567,41.5035,7000.0
2006-08-22 14:15:00,70.82,70.89,70.77,70.87,13400.0,41.4918,41.5328,41.4625,41.5211,13400.0
2006-08-22 14:20:00,70.91,70.91,70.81,70.81,6700.0,41.5445,41.5445,41.486,41.486,6700.0
2006-08-22 14:25:00,70.81,70.86,70.78,70.86,7600.0,41.486,41.5152,41.4684,41.5152,7600.0
2006-08-22 14:30:00,70.86,70.9,70.86,70.87,3500.0,41.5152,41.5387,41.5152,41.5211,3500.0
2006-08-22 14:35:00,70.86,70.86,70.77,70.78,7100.0,41.5152,41.5152,41.4625,41.4684,7100.0
2006-08-22 14:40:00,70.78,70.86,70.78,70.84,8800.0,41.4684,41.5152,41.4684,41.5035,8800.0
2006-08-22 14:45:00,70.84,70.88,70.77,70.83,11200.0,41.5035,41.527,41.4625,41.4977,11200.0
2006-08-22 14:50:00,70.81,70.83,70.79,70.81,8700.0,41.486,41.4977,41.4742,41.486,8700.0
2006-08-22 14:55:00,70.82,70.95,70.81,70.92,9200.0,41.4918,41.568,41.486,41.5504,9200.0
2006-08-22 15:00:00,70.92,70.96,70.89,70.91,18800.0,41.5504,41.5738,41.5328,41.5445,18800.0
2006-08-22 15:05:00,70.93,70.96,70.92,70.92,5800.0,41.5563,41.5738,41.5504,41.5504,5800.0
2006-08-22 15:10:00,70.93,71.04,70.93,71.03,7300.0,41.5563,41.6207,41.5563,41.6148,7300.0
2006-08-22 15:15:00,71.02,71.03,70.95,70.95,2700.0,41.609,41.6148,41.568,41.568,2700.0
2006-08-22 15:20:00,70.97,71.0,70.92,71.0,6700.0,41.5797,41.5973,41.5504,41.5973,6700.0
2006-08-22 15:25:00,70.99,71.04,70.94,70.95,7200.0,41.5914,41.6207,41.5621,41.568,7200.0
2006-08-22 15:30:00,70.94,70.97,70.92,70.94,13000.0,41.5621,41.5797,41.5504,41.5621,13000.0
2006-08-22 15:35:00,70.95,71.04,70.92,71.03,12200.0,41.568,41.6207,41.5504,41.6148,12200.0
2006-08-22 15:40:00,71.02,71.06,71.01,71.01,7400.0,41.609,41.6324,41.6031,41.6031,7400.0
2006-08-22 15:45:00,71.0,71.0,70.95,70.96,6900.0,41.5973,41.5973,41.568,41.5738,6900.0
2006-08-22 15:50:00,70.95,70.96,70.82,70.83,15900.0,41.568,41.5738,41.4918,41.4977,15900.0
2006-08-22 15:55:00,70.83,70.84,70.77,70.83,40900.0,41.4977,41.5035,41.4625,41.4977,40900.0
2006-08-23 09:30:00,70.52,70.7,70.34,70.67,31600.0,41.316,41.4215,41.2106,41.4039,31600.0
2006-08-23 09:35:00,70.65,70.75,70.58,70.69,12500.0,41.3922,41.4508,41.3512,41.4156,12500.0
2006-08-23 09:40:00,70.67,70.73,70.65,70.7,7300.0,41.4039,41.4391,41.3922,41.4215,7300.0
2006-08-23 09:45:00,70.65,70.67,70.59,70.59,7700.0,41.3922,41.4039,41.3571,41.3571,7700.0
2006-08-23 09:50:00,70.59,70.75,70.59,70.74,7500.0,41.3571,41.4508,41.3571,41.4449,7500.0
2006-08-23 09:55:00,70.74,70.76,70.66,70.66,4800.0,41.4449,41.4567,41.3981,41.3981,4800.0
2006-08-23 10:00:00,70.68,70.68,70.55,70.65,8200.0,41.4098,41.4098,41.3336,41.3922,8200.0
2006-08-23 10:05:00,70.65,70.65,70.51,70.52,3100.0,41.3922,41.3922,41.3102,41.316,3100.0
2006-08-23 10:10:00,70.5,70.55,70.39,70.52,4500.0,41.3043,41.3336,41.2399,41.316,4500.0
2006-08-23 10:15:00,70.48,70.48,70.38,70.47,5700.0,41.2926,41.2926,41.234,41.2868,5700.0
2006-08-23 10:20:00,70.47,70.51,70.44,70.46,6600.0,41.2868,41.3102,41.2692,41.2809,6600.0
2006-08-23 10:25:00,70.44,70.48,70.38,70.48,5200.0,41.2692,41.2926,41.234,41.2926,5200.0
2006-08-23 10:30:00,70.45,70.62,70.45,70.61,16200.0,41.275,41.3746,41.275,41.3688,16200.0
2006-08-23 10:35:00,70.6,70.63,70.6,70.62,1900.0,41.3629,41.3805,41.3629,41.3746,1900.0
2006-08-23 10:40:00,70.6,70.64,70.56,70.56,5200.0,41.3629,41.3864,41.3395,41.3395,5200.0
2006-08-23 10:45:00,70.56,70.58,70.5,70.56,6100.0,41.3395,41.3512,41.3043,41.3395,6100.0
2006-08-23 10:50:00,70.52,70.52,70.44,70.46,4600.0,41.316,41.316,41.2692,41.2809,4600.0
2006-08-23 10:55:00,70.45,70.49,70.42,70.42,3400.0,41.275,41.2985,41.2575,41.2575,3400.0
2006-08-23 11:00:00,70.48,70.54,70.44,70.45,3600.0,41.2926,41.3278,41.2692,41.275,3600.0
2006-08-23 11:05:00,70.44,70.44,70.38,70.38,6200.0,41.2692,41.2692,41.234,41.234,6200.0
2006-08-23 11:10:00,70.4,70.4,70.32,70.34,7700.0,41.2457,41.2457,41.1989,41.2106,7700.0
2006-08-23 11:15:00,70.33,70.34,70.24,70.24,5700.0,41.2047,41.2106,41.152,41.152,5700.0
2006-08-23 11:20:00,70.23,70.3,70.23,70.27,6300.0,41.1461,41.1872,41.1461,41.1696,6300.0
2006-08-23 11:25:00,70.27,70.29,70.25,70.25,3900.0,41.1696,41.1813,41.1579,41.1579,3900.0
2006-08-23 11:30:00,70.26,70.31,70.24,70.25,4400.0,41.1637,41.193,41.152,41.1579,4400.0
2006-08-23 11:35:00,70.23,70.36,70.23,70.3,10700.0,41.1461,41.2223,41.1461,41.1872,10700.0
2006-08-23 11:40:00,70.3,70.32,70.28,70.32,5300.0,41.1872,41.1989,41.1754,41.1989,5300.0
2006-08-23 11:45:00,70.33,70.33,70.24,70.29,3700.0,41.2047,41.2047,41.152,41.1813,3700.0
2006-08-23 11:50:00,70.28,70.47,70.28,70.42,4200.0,41.1754,41.2868,41.1754,41.2575,4200.0
2006-08-23 11:55:00,70.43,70.56,70.43,70.54,6500.0,41.2633,41.3395,41.2633,41.3278,6500.0
2006-08-23 12:00:00,70.53,70.58,70.51,70.58,4900.0,41.3219,41.3512,41.3102,41.3512,4900.0
2006-08-23 12:05:00,70.55,70.61,70.54,70.58,6900.0,41.3336,41.3688,41.3278,41.3512,6900.0
2006-08-23 12:10:00,70.6,70.66,70.58,70.63,10500.0,41.3629,41.3981,41.3512,41.3805,10500.0
2006-08-23 12:15:00,70.63,70.63,70.49,70.55,4900.0,41.3805,41.3805,41.2985,41.3336,4900.0
2006-08-23 12:20:00,70.54,70.55,70.45,70.49,7200.0,41.3278,41.3336,41.275,41.2985,7200.0
2006-08-23 12:25:00,70.49,70.5,70.49,70.5,800.0,41.2985,41.3043,41.2985,41.3043,800.0
2006-08-23 12:30:00,70.51,70.54,70.5,70.5,2600.0,41.3102,41.3278,41.3043,41.3043,2600.0
2006-08-23 12:35:00,70.5,70.52,70.5,70.52,800.0,41.3043,41.316,41.3043,41.316,800.0
2006-08-23 12:40:00,70.52,70.52,70.5,70.52,3800.0,41.316,41.316,41.3043,41.316,3800.0
2006-08-23 12:45:00,70.52,70.56,70.52,70.56,1500.0,41.316,41.3395,41.316,41.3395,1500.0
2006-08-23 12:50:00,70.54,70.64,70.54,70.61,3100.0,41.3278,41.3864,41.3278,41.3688,3100.0
2006-08-23 12:55:00,70.61,70.63,70.57,70.57,2600.0,41.3688,41.3805,41.3453,41.3453,2600.0
2006-08-23 13:00:00,70.6,70.6,70.57,70.6,1300.0,41.3629,41.3629,41.3453,41.3629,1300.0
2006-08-23 13:05:00,70.57,70.57,70.55,70.55,1600.0,41.3453,41.3453,41.3336,41.3336,1600.0
2006-08-23 13:10:00,70.55,70.59,70.55,70.59,2400.0,41.3336,41.3571,41.3336,41.3571,2400.0
2006-08-23 13:15:00,70.59,70.62,70.58,70.58,1900.0,41.3571,41.3746,41.3512,41.3512,1900.0
2006-08-23 13:20:00,70.61,70.61,70.58,70.61,700.0,41.3688,41.3688,41.3512,41.3688,700.0
2006-08-23 13:25:00,70.59,70.68,70.59,70.68,4500.0,41.3571,41.4098,41.3571,41.4098,4500.0
2006-08-23 13:30:00,70.67,70.67,70.61,70.63,4700.0,41.4039,41.4039,41.3688,41.3805,4700.0
2006-08-23 13:35:00,70.61,70.61,70.53,70.53,1800.0,41.3688,41.3688,41.3219,41.3219,1800.0
2006-08-23 13:40:00,70.55,70.55,70.5,70.5,4000.0,41.3336,41.3336,41.3043,41.3043,4000.0
2006-08-23 13:45:00,70.47,70.49,70.42,70.44,3700.0,41.2868,41.2985,41.2575,41.2692,3700.0
2006-08-23 13:50:00,70.43,70.44,70.41,70.44,2400.0,41.2633,41.2692,41.2516,41.2692,2400.0
2006-08-23 13:55:00,70.44,70.49,70.43,70.45,1900.0,41.2692,41.2985,41.2633,41.275,1900.0
2006-08-23 14:00:00,70.45,70.46,70.42,70.44,4400.0,41.275,41.2809,41.2575,41.2692,4400.0
2006-08-23 14:05:00,70.42,70.44,70.39,70.44,2700.0,41.2575,41.2692,41.2399,41.2692,2700.0
2006-08-23 14:10:00,70.44,70.47,70.43,70.43,5300.0,41.2692,41.2868,41.2633,41.2633,5300.0
2006-08-23 14:15:00,70.42,70.44,70.38,70.38,3000.0,41.2575,41.2692,41.234,41.234,3000.0
2006-08-23 14:20:00,70.39,70.42,70.37,70.39,14700.0,41.2399,41.2575,41.2282,41.2399,14700.0
2006-08-23 14:25:00,70.39,70.42,70.34,70.41,15300.0,41.2399,41.2575,41.2106,41.2516,15300.0
2006-08-23 14:30:00,70.41,70.44,70.38,70.44,6900.0,41.2516,41.2692,41.234,41.2692,6900.0
2006-08-23 14:35:00,70.47,70.47,70.44,70.45,1400.0,41.2868,41.2868,41.2692,41.275,1400.0
2006-08-23 14:40:00,70.46,70.52,70.43,70.43,1800.0,41.2809,41.316,41.2633,41.2633,1800.0
2006-08-23 14:45:00,70.41,70.51,70.41,70.44,3500.0,41.2516,41.3102,41.2516,41.2692,3500.0
2006-08-23 14:50:00,70.46,70.46,70.44,70.45,1300.0,41.2809,41.2809,41.2692,41.275,1300.0
2006-08-23 14:55:00,70.45,70.49,70.41,70.41,4900.0,41.275,41.2985,41.2516,41.2516,4900.0
2006-08-23 15:00:00,70.41,70.45,70.39,70.39,3700.0,41.2516,41.275,41.2399,41.2399,3700.0
2006-08-23 15:05:00,70.39,70.47,70.39,70.47,3000.0,41.2399,41.2868,41.2399,41.2868,3000.0
2006-08-23 15:10:00,70.47,70.47,70.37,70.37,5100.0,41.2868,41.2868,41.2282,41.2282,5100.0
2006-08-23 15:15:00,70.37,70.37,70.3,70.32,12900.0,41.2282,41.2282,41.1872,41.1989,12900.0
2006-08-23 15:20:00,70.31,70.33,70.3,70.31,4900.0,41.193,41.2047,41.1872,41.193,4900.0
2006-08-23 15:25:00,70.31,70.37,70.31,70.37,5300.0,41.193,41.2282,41.193,41.2282,5300.0
2006-08-23 15:30:00,70.37,70.39,70.3,70.31,6000.0,41.2282,41.2399,41.1872,41.193,6000.0
2006-08-23 15:35:00,70.31,70.35,70.31,70.35,5100.0,41.193,41.2164,41.193,41.2164,5100.0
2006-08-23 15:40:00,70.35,70.38,70.33,70.36,8600.0,41.2164,41.234,41.2047,41.2223,8600.0
2006-08-23 15:45:00,70.39,70.55,70.36,70.55,13800.0,41.2399,41.3336,41.2223,41.3336,13800.0
2006-08-23 15:50:00,70.55,70.6,70.45,70.48,5200.0,41.3336,41.3629,41.275,41.2926,5200.0
2006-08-23 15:55:00,70.45,70.5,70.42,70.5,6800.0,41.275,41.3043,41.2575,41.3043,6800.0
2006-08-24 09:30:00,70.88,70.96,70.83,70.95,13100.0,41.527,41.5738,41.4977,41.568,13100.0
2006-08-24 09:35:00,70.92,70.96,70.73,70.77,8900.0,41.5504,41.5738,41.4391,41.4625,8900.0
2006-08-24 09:40:00,70.83,70.9,70.76,70.87,13200.0,41.4977,41.5387,41.4567,41.5211,13200.0
2006-08-24 09:45:00,70.85,70.9,70.74,70.76,4800.0,41.5094,41.5387,41.4449,41.4567,4800.0
2006-08-24 09:50:00,70.74,70.77,70.67,70.67,7600.0,41.4449,41.4625,41.4039,41.4039,7600.0
2006-08-24 09:55:00,70.66,70.68,70.61,70.61,3700.0,41.3981,41.4098,41.3688,41.3688,3700.0
2006-08-24 10:00:00,70.61,70.64,70.47,70.47,7300.0,41.3688,41.3864,41.2868,41.2868,7300.0
2006-08-24 10:05:00,70.47,70.55,70.47,70.55,5900.0,41.2868,41.3336,41.2868,41.3336,5900.0
2006-08-24 10:10:00,70.55,70.6,70.48,70.49,3800.0,41.3336,41.3629,41.2926,41.2985,3800.0
2006-08-24 10:15:00,70.48,70.54,70.47,70.51,2800.0,41.2926,41.3278,41.2868,41.3102,2800.0
2006-08-24 10:20:00,70.53,70.62,70.49,70.53,11200.0,41.3219,41.3746,41.2985,41.3219,11200.0
2006-08-24 10:25:00,70.53,70.62,70.51,70.62,6500.0,41.3219,41.3746,41.3102,41.3746,6500.0
2006-08-24 10:30:00,70.63,70.63,70.52,70.55,3300.0,41.3805,41.3805,41.316,41.3336,3300.0
2006-08-24 10:35:00,70.53,70.57,70.51,70.56,2000.0,41.3219,41.3453,41.3102,41.3395,2000.0
2006-08-24 10:40:00,70.54,70.57,70.51,70.57,5700.0,41.3278,41.3453,41.3102,41.3453,5700.0
2006-08-24 10:45:00,70.56,70.6,70.56,70.57,1100.0,41.3395,41.3629,41.3395,41.3453,1100.0
2006-08-24 10:50:00,70.55,70.61,70.55,70.61,3700.0,41.3336,41.3688,41.3336,41.3688,3700.0
2006-08-24 10:55:00,70.58,70.62,70.57,70.61,4700.0,41.3512,41.3746,41.3453,41.3688,4700.0
2006-08-24 11:00:00,70.61,70.63,70.51,70.61,12100.0,41.3688,41.3805,41.3102,41.3688,12100.0
2006-08-24 11:05:00,70.61,70.65,70.59,70.59,3600.0,41.3688,41.3922,41.3571,41.3571,3600.0
2006-08-24 11:10:00,70.58,70.58,70.49,70.5,7300.0,41.3512,41.3512,41.2985,41.3043,7300.0
2006-08-24 11:15:00,70.48,70.48,70.45,70.45,4700.0,41.2926,41.2926,41.275,41.275,4700.0
2006-08-24 11:20:00,70.46,70.5,70.38,70.46,18900.0,41.2809,41.3043,41.234,41.2809,18900.0
2006-08-24 11:25:00,70.46,70.57,70.42,70.53,18100.0,41.2809,41.3453,41.2575,41.3219,18100.0
2006-08-24 11:30:00,70.5,70.54,70.48,70.48,5000.0,41.3043,41.3278,41.2926,41.2926,5000.0
2006-08-24 11:35:00,70.49,70.57,70.49,70.57,5600.0,41.2985,41.3453,41.2985,41.3453,5600.0
2006-08-24 11:40:00,70.54,70.59,70.54,70.57,2500.0,41.3278,41.3571,41.3278,41.3453,2500.0
2006-08-24 11:45:00,70.56,70.58,70.55,70.57,3000.0,41.3395,41.3512,41.3336,41.3453,3000.0
2006-08-24 11:50:00,70.58,70.65,70.57,70.62,3600.0,41.3512,41.3922,41.3453,41.3746,3600.0
2006-08-24 11:55:00,70.62,70.69,70.62,70.69,3400.0,41.3746,41.4156,41.3746,41.4156,3400.0
2006-08-24 12:00:00,70.67,70.67,70.59,70.61,4700.0,41.4039,41.4039,41.3571,41.3688,4700.0
2006-08-24 12:05:00,70.64,70.66,70.61,70.61,5800.0,41.3864,41.3981,41.3688,41.3688,5800.0
2006-08-24 12:10:00,70.62,70.64,70.6,70.62,2900.0,41.3746,41.3864,41.3629,41.3746,2900.0
2006-08-24 12:15:00,70.62,70.66,70.62,70.66,14000.0,41.3746,41.3981,41.3746,41.3981,14000.0
2006-08-24 12:20:00,70.66,70.7,70.66,70.67,21400.0,41.3981,41.4215,41.3981,41.4039,21400.0
2006-08-24 12:25:00,70.67,70.69,70.67,70.68,6500.0,41.4039,41.4156,41.4039,41.4098,6500.0
2006-08-24 12:30:00,70.68,70.68,70.63,70.63,2000.0,41.4098,41.4098,41.3805,41.3805,2000.0
2006-08-24 12:35:00,70.63,70.64,70.59,70.64,4300.0,41.3805,41.3864,41.3571,41.3864,4300.0
2006-08-24 12:40:00,70.64,70.64,70.57,70.57,6000.0,41.3864,41.3864,41.3453,41.3453,6000.0
2006-08-24 12:45:00,70.56,70.57,70.54,70.54,6500.0,41.3395,41.3453,41.3278,41.3278,6500.0
2006-08-24 12:50:00,70.53,70.55,70.53,70.55,2000.0,41.3219,41.3336,41.3219,41.3336,2000.0
2006-08-24 12:55:00,70.54,70.56,70.53,70.53,1700.0,41.3278,41.3395,41.3219,41.3219,1700.0
2006-08-24 13:00:00,70.53,70.55,70.49,70.55,5600.0,41.3219,41.3336,41.2985,41.3336,5600.0
2006-08-24 13:05:00,70.54,70.58,70.52,70.55,2200.0,41.3278,41.3512,41.316,41.3336,2200.0
2006-08-24 13:10:00,70.57,70.58,70.55,70.55,3700.0,41.3453,41.3512,41.3336,41.3336,3700.0
2006-08-24 13:15:00,70.58,70.61,70.57,70.59,700.0,41.3512,41.3688,41.3453,41.3571,700.0
2006-08-24 13:20:00,70.59,70.67,70.59,70.63,6000.0,41.3571,41.4039,41.3571,41.3805,6000.0
2006-08-24 13:25:00,70.62,70.62,70.58,70.58,2700.0,41.3746,41.3746,41.3512,41.3512,2700.0
2006-08-24 13:30:00,70.6,70.63,70.59,70.59,1900.0,41.3629,41.3805,41.3571,41.3571,1900.0
2006-08-24 13:35:00,70.58,70.58,70.52,70.54,4500.0,41.3512,41.3512,41.316,41.3278,4500.0
2006-08-24 13:40:00,70.52,70.54,70.51,70.53,1700.0,41.316,41.3278,41.3102,41.3219,1700.0
2006-08-24 13:45:00,70.56,70.56,70.48,70.5,5500.0,41.3395,41.3395,41.2926,41.3043,5500.0
2006-08-24 13:50:00,70.52,70.52,70.48,70.49,2700.0,41.316,41.316,41.2926,41.2985,2700.0
2006-08-24 13:55:00,70.52,70.53,70.5,70.53,1300.0,41.316,41.3219,41.3043,41.3219,1300.0
2006-08-24 14:00:00,70.51,70.57,70.51,70.57,2600.0,41.3102,41.3453,41.3102,41.3453,2600.0
2006-08-24 14:05:00,70.59,70.6,70.57,70.59,3900.0,41.3571,41.3629,41.3453,41.3571,3900.0
2006-08-24 14:10:00,70.61,70.72,70.61,70.68,5000.0,41.3688,41.4332,41.3688,41.4098,5000.0
2006-08-24 14:15:00,70.69,70.7,70.65,70.66,3800.0,41.4156,41.4215,41.3922,41.3981,3800.0
2006-08-24 14:20:00,70.65,70.67,70.65,70.66,1800.0,41.3922,41.4039,41.3922,41.3981,1800.0
2006-08-24 14:25:00,70.66,70.67,70.61,70.62,4800.0,41.3981,41.4039,41.3688,41.3746,4800.0
2006-08-24 14:30:00,70.62,70.65,70.62,70.64,3600.0,41.3746,41.3922,41.3746,41.3864,3600.0
2006-08-24 14:35:00,70.64,70.64,70.6,70.62,4700.0,41.3864,41.3864,41.3629,41.3746,4700.0
2006-08-24 14:40:00,70.62,70.62,70.54,70.57,7000.0,41.3746,41.3746,41.3278,41.3453,7000.0
2006-08-24 14:45:00,70.61,70.61,70.56,70.61,2000.0,41.3688,41.3688,41.3395,41.3688,2000.0
2006-08-24 14:50:00,70.61,70.68,70.6,70.66,3300.0,41.3688,41.4098,41.3629,41.3981,3300.0
2006-08-24 14:55:00,70.68,70.68,70.58,70.62,8000.0,41.4098,41.4098,41.3512,41.3746,8000.0
2006-08-24 15:00:00,70.65,70.68,70.62,70.63,8600.0,41.3922,41.4098,41.3746,41.3805,8600.0
2006-08-24 15:05:00,70.64,70.65,70.59,70.6,6000.0,41.3864,41.3922,41.3571,41.3629,6000.0
2006-08-24 15:10:00,70.6,70.61,70.57,70.58,5300.0,41.3629,41.3688,41.3453,41.3512,5300.0
2006-08-24 15:15:00,70.57,70.57,70.46,70.48,8800.0,41.3453,41.3453,41.2809,41.2926,8800.0
2006-08-24 15:20:00,70.49,70.52,70.46,70.49,5000.0,41.2985,41.316,41.2809,41.2985,5000.0
2006-08-24 15:25:00,70.47,70.52,70.44,70.49,9300.0,41.2868,41.316,41.2692,41.2985,9300.0
2006-08-24 15:30:00,70.5,70.62,70.5,70.59,9400.0,41.3043,41.3746,41.3043,41.3571,9400.0
2006-08-24 15:35:00,70.61,70.61,70.56,70.6,4900.0,41.3688,41.3688,41.3395,41.3629,4900.0
2006-08-24 15:40:00,70.61,70.61,70.45,70.48,12600.0,41.3688,41.3688,41.275,41.2926,12600.0
2006-08-24 15:45:00,70.49,70.58,70.49,70.58,7900.0,41.2985,41.3512,41.2985,41.3512,7900.0
2006-08-24 15:50:00,70.58,70.61,70.53,70.54,7900.0,41.3512,41.3688,41.3219,41.3278,7900.0
2006-08-24 15:55:00,70.54,70.56,70.5,70.5,8400.0,41.3278,41.3395,41.3043,41.3043,8400.0
2006-08-25 09:30:00,70.3,70.42,70.16,70.23,11500.0,41.1872,41.2575,41.1051,41.1461,11500.0
2006-08-25 09:35:00,70.24,70.28,69.95,70.1,12200.0,41.152,41.1754,40.9821,41.07,12200.0
2006-08-25 09:40:00,70.09,70.09,69.86,69.98,17800.0,41.0641,41.0641,40.9294,40.9997,17800.0
2006-08-25 09:45:00,70.01,70.07,69.96,70.02,13200.0,41.0173,41.0524,40.988,41.0231,13200.0
2006-08-25 09:50:00,70.05,70.05,69.93,70.0,11600.0,41.0407,41.0407,40.9704,41.0114,11600.0
2006-08-25 09:55:00,69.98,70.04,69.94,70.03,9900.0,40.9997,41.0348,40.9762,41.029,9900.0
2006-08-25 10:00:00,69.99,70.16,69.99,70.13,12500.0,41.0055,41.1051,41.0055,41.0876,12500.0
2006-08-25 10:05:00,70.12,70.22,69.97,70.0,12300.0,41.0817,41.1403,40.9938,41.0114,12300.0
2006-08-25 10:10:00,70.04,70.07,69.95,70.0,16500.0,41.0348,41.0524,40.9821,41.0114,16500.0
2006-08-25 10:15:00,70.02,70.06,69.89,69.93,15400.0,41.0231,41.0465,40.9469,40.9704,15400.0
2006-08-25 10:20:00,69.95,69.98,69.87,69.89,12400.0,40.9821,40.9997,40.9352,40.9469,12400.0
2006-08-25 10:25:00,69.88,69.89,69.8,69.8,22800.0,40.9411,40.9469,40.8942,40.8942,22800.0
2006-08-25 10:30:00,69.86,69.88,69.8,69.8,13000.0,40.9294,40.9411,40.8942,40.8942,13000.0
2006-08-25 10:35:00,69.8,69.82,69.75,69.78,15100.0,40.8942,40.9059,40.8649,40.8825,15100.0
2006-08-25 10:40:00,69.77,69.77,69.67,69.68,11300.0,40.8766,40.8766,40.8181,40.8239,11300.0
2006-08-25 10:45:00,69.67,69.71,69.64,69.68,10100.0,40.8181,40.8415,40.8005,40.8239,10100.0
2006-08-25 10:50:00,69.69,69.72,69.59,69.6,10900.0,40.8298,40.8473,40.7712,40.777,10900.0
2006-08-25 10:55:00,69.6,69.62,69.55,69.62,19100.0,40.777,40.7888,40.7477,40.7888,19100.0
2006-08-25 11:00:00,69.64,69.64,69.54,69.54,13000.0,40.8005,40.8005,40.7419,40.7419,13000.0
2006-08-25 11:05:00,69.54,69.54,69.3,69.32,50800.0,40.7419,40.7419,40.6013,40.613,50800.0
2006-08-25 11:10:00,69.31,69.38,69.15,69.37,37100.0,40.6071,40.6481,40.5134,40.6423,37100.0
2006-08-25 11:15:00,69.35,69.35,69.24,69.28,14700.0,40.6306,40.6306,40.5661,40.5896,14700.0
2006-08-25 11:20:00,69.28,69.31,69.15,69.29,21000.0,40.5896,40.6071,40.5134,40.5954,21000.0
2006-08-25 11:25:00,69.28,69.32,69.22,69.29,4900.0,40.5896,40.613,40.5544,40.5954,4900.0
2006-08-25 11:30:00,69.29,69.35,69.28,69.33,11400.0,40.5954,40.6306,40.5896,40.6189,11400.0
2006-08-25 11:35:00,69.29,69.37,69.29,69.32,9200.0,40.5954,40.6423,40.5954,40.613,9200.0
2006-08-25 11:40:00,69.31,69.36,69.31,69.35,5700.0,40.6071,40.6364,40.6071,40.6306,5700.0
2006-08-25 11:45:00,69.33,69.34,69.3,69.33,7600.0,40.6189,40.6247,40.6013,40.6189,7600.0
2006-08-25 11:50:00,69.34,69.4,69.32,69.4,6100.0,40.6247,40.6599,40.613,40.6599,6100.0
2006-08-25 11:55:00,69.42,69.49,69.42,69.46,5600.0,40.6716,40.7126,40.6716,40.695,5600.0
2006-08-25 12:00:00,69.46,69.47,69.43,69.45,5500.0,40.695,40.7009,40.6774,40.6892,5500.0
2006-08-25 12:05:00,69.44,69.49,69.43,69.48,5300.0,40.6833,40.7126,40.6774,40.7067,5300.0
2006-08-25 12:10:00,69.48,69.49,69.45,69.47,3100.0,40.7067,40.7126,40.6892,40.7009,3100.0
2006-08-25 12:15:00,69.47,69.5,69.46,69.48,1500.0,40.7009,40.7185,40.695,40.7067,1500.0
2006-08-25 12:20:00,69.48,69.53,69.43,69.43,11300.0,40.7067,40.736,40.6774,40.6774,11300.0
2006-08-25 12:25:00,69.45,69.51,69.44,69.51,11900.0,40.6892,40.7243,40.6833,40.7243,11900.0
2006-08-25 12:30:00,69.52,69.56,69.49,69.49,11900.0,40.7302,40.7536,40.7126,40.7126,11900.0
2006-08-25 12:35:00,69.48,69.5,69.44,69.49,6400.0,40.7067,40.7185,40.6833,40.7126,6400.0
2006-08-25 12:40:00,69.48,69.5,69.48,69.5,6000.0,40.7067,40.7185,40.7067,40.7185,6000.0
2006-08-25 12:45:00,69.5,69.52,69.47,69.49,10300.0,40.7185,40.7302,40.7009,40.7126,10300.0
2006-08-25 12:50:00,69.5,69.52,69.49,69.51,3000.0,40.7185,40.7302,40.7126,40.7243,3000.0
2006-08-25 12:55:00,69.51,69.56,69.51,69.54,3600.0,40.7243,40.7536,40.7243,40.7419,3600.0
2006-08-25 13:00:00,69.56,69.56,69.44,69.47,6100.0,40.7536,40.7536,40.6833,40.7009,6100.0
2006-08-25 13:05:00,69.46,69.47,69.43,69.45,3600.0,40.695,40.7009,40.6774,40.6892,3600.0
2006-08-25 13:10:00,69.44,69.58,69.44,69.51,13000.0,40.6833,40.7653,40.6833,40.7243,13000.0
2006-08-25 13:15:00,69.52,69.54,69.49,69.5,4400.0,40.7302,40.7419,40.7126,40.7185,4400.0
2006-08-25 13:20:00,69.54,69.54,69.48,69.49,3000.0,40.7419,40.7419,40.7067,40.7126,3000.0
2006-08-25 13:25:00,69.51,69.51,69.48,69.49,1100.0,40.7243,40.7243,40.7067,40.7126,1100.0
2006-08-25 13:30:00,69.49,69.51,69.47,69.5,2500.0,40.7126,40.7243,40.7009,40.7185,2500.0
2006-08-25 13:35:00,69.5,69.5,69.44,69.44,3900.0,40.7185,40.7185,40.6833,40.6833,3900.0
2006-08-25 13:40:00,69.44,69.47,69.44,69.47,3400.0,40.6833,40.7009,40.6833,40.7009,3400.0
2006-08-25 13:45:00,69.47,69.48,69.44,69.45,6800.0,40.7009,40.7067,40.6833,40.6892,6800.0
2006-08-25 13:50:00,69.45,69.49,69.44,69.49,2900.0,40.6892,40.7126,40.6833,40.7126,2900.0
2006-08-25 13:55:00,69.49,69.49,69.47,69.48,2700.0,40.7126,40.7126,40.7009,40.7067,2700.0
2006-08-25 14:00:00,69.48,69.55,69.48,69.5,6500.0,40.7067,40.7477,40.7067,40.7185,6500.0
2006-08-25 14:05:00,69.5,69.5,69.43,69.48,7600.0,40.7185,40.7185,40.6774,40.7067,7600.0
2006-08-25 14:10:00,69.47,69.48,69.45,69.45,5700.0,40.7009,40.7067,40.6892,40.6892,5700.0
2006-08-25 14:15:00,69.45,69.47,69.43,69.46,4800.0,40.6892,40.7009,40.6774,40.695,4800.0
2006-08-25 14:20:00,69.46,69.49,69.45,69.49,7800.0,40.695,40.7126,40.6892,40.7126,7800.0
2006-08-25 14:25:00,69.49,69.54,69.49,69.54,6500.0,40.7126,40.7419,40.7126,40.7419,6500.0
2006-08-25 14:30:00,69.54,69.58,69.53,69.58,8400.0,40.7419,40.7653,40.736,40.7653,8400.0
2006-08-25 14:35:00,69.56,69.64,69.55,69.59,12600.0,40.7536,40.8005,40.7477,40.7712,12600.0
2006-08-25 14:40:00,69.59,69.62,69.58,69.59,6400.0,40.7712,40.7888,40.7653,40.7712,6400.0
2006-08-25 14:45:00,69.6,69.6,69.58,69.6,4400.0,40.777,40.777,40.7653,40.777,4400.0
2006-08-25 14:50:00,69.59,69.61,69.56,69.61,3300.0,40.7712,40.7829,40.7536,40.7829,3300.0
2006-08-25 14:55:00,69.61,69.62,69.6,69.61,1000.0,40.7829,40.7888,40.777,40.7829,1000.0
2006-08-25 15:00:00,69.62,69.65,69.62,69.62,8300.0,40.7888,40.8063,40.7888,40.7888,8300.0
2006-08-25 15:05:00,69.63,69.64,69.62,69.64,4700.0,40.7946,40.8005,40.7888,40.8005,4700.0
2006-08-25 15:10:00,69.64,69.66,69.63,69.66,7100.0,40.8005,40.8122,40.7946,40.8122,7100.0
2006-08-25 15:15:00,69.65,69.65,69.64,69.65,2100.0,40.8063,40.8063,40.8005,40.8063,2100.0
2006-08-25 15:20:00,69.65,69.66,69.63,69.64,4700.0,40.8063,40.8122,40.7946,40.8005,4700.0
2006-08-25 15:25:00,69.63,69.66,69.63,69.66,3100.0,40.7946,40.8122,40.7946,40.8122,3100.0
2006-08-25 15:30:00,69.66,69.73,69.66,69.73,5100.0,40.8122,40.8532,40.8122,40.8532,5100.0
2006-08-25 15:35:00,69.73,69.76,69.68,69.68,5500.0,40.8532,40.8708,40.8239,40.8239,5500.0
2006-08-25 15:40:00,69.68,69.7,69.62,69.66,12100.0,40.8239,40.8356,40.7888,40.8122,12100.0
2006-08-25 15:45:00,69.66,69.67,69.6,69.6,6800.0,40.8122,40.8181,40.777,40.777,6800.0
2006-08-25 15:50:00,69.6,69.6,69.55,69.58,8200.0,40.777,40.777,40.7477,40.7653,8200.0
2006-08-25 15:55:00,69.57,69.61,69.57,69.57,11300.0,40.7595,40.7829,40.7595,40.7595,11300.0
2006-08-28 09:30:00,69.35,69.69,69.35,69.64,16600.0,40.6306,40.8298,40.6306,40.8005,16600.0
2006-08-28 09:35:00,69.64,69.64,69.4,69.45,7300.0,40.8005,40.8005,40.6599,40.6892,7300.0
2006-08-28 09:40:00,69.45,69.46,69.4,69.46,4000.0,40.6892,40.695,40.6599,40.695,4000.0
2006-08-28 09:45:00,69.42,69.53,69.42,69.52,4500.0,40.6716,40.736,40.6716,40.7302,4500.0
2006-08-28 09:50:00,69.47,69.53,69.47,69.48,2800.0,40.7009,40.736,40.7009,40.7067,2800.0
2006-08-28 09:55:00,69.5,69.59,69.48,69.56,3300.0,40.7185,40.7712,40.7067,40.7536,3300.0
2006-08-28 10:00:00,69.59,69.65,69.59,69.63,5100.0,40.7712,40.8063,40.7712,40.7946,5100.0
2006-08-28 10:05:00,69.63,69.66,69.59,69.59,6300.0,40.7946,40.8122,40.7712,40.7712,6300.0
2006-08-28 10:10:00,69.59,69.62,69.56,69.62,4500.0,40.7712,40.7888,40.7536,40.7888,4500.0
2006-08-28 10:15:00,69.62,69.75,69.62,69.73,9100.0,40.7888,40.8649,40.7888,40.8532,9100.0
2006-08-28 10:20:00,69.72,69.87,69.71,69.84,12700.0,40.8473,40.9352,40.8415,40.9177,12700.0
2006-08-28 10:25:00,69.83,69.89,69.81,69.89,6200.0,40.9118,40.9469,40.9001,40.9469,6200.0
2006-08-28 10:30:00,69.89,70.02,69.88,70.0,9700.0,40.9469,41.0231,40.9411,41.0114,9700.0
2006-08-28 10:35:00,70.01,70.03,69.95,70.01,6300.0,41.0173,41.029,40.9821,41.0173,6300.0
2006-08-28 10:40:00,70.01,70.05,69.98,70.04,4000.0,41.0173,41.0407,40.9997,41.0348,4000.0
2006-08-28 10:45:00,70.02,70.09,70.02,70.08,4400.0,41.0231,41.0641,41.0231,41.0583,4400.0
2006-08-28 10:50:00,70.09,70.1,70.05,70.1,5700.0,41.0641,41.07,41.0407,41.07,5700.0
2006-08-28 10:55:00,70.11,70.13,70.07,70.11,4100.0,41.0758,41.0876,41.0524,41.0758,4100.0
2006-08-28 11:00:00,70.12,70.16,70.12,70.14,4900.0,41.0817,41.1051,41.0817,41.0934,4900.0
2006-08-28 11:05:00,70.15,70.15,70.08,70.1,5700.0,41.0993,41.0993,41.0583,41.07,5700.0
2006-08-28 11:10:00,70.1,70.17,70.09,70.17,4800.0,41.07,41.111,41.0641,41.111,4800.0
2006-08-28 11:15:00,70.15,70.2,70.15,70.19,2100.0,41.0993,41.1286,41.0993,41.1227,2100.0
2006-08-28 11:20:00,70.19,70.19,70.16,70.17,3500.0,41.1227,41.1227,41.1051,41.111,3500.0
2006-08-28 11:25:00,70.18,70.24,70.11,70.22,6200.0,41.1169,41.152,41.0758,41.1403,6200.0
2006-08-28 11:30:00,70.22,70.24,70.16,70.16,4300.0,41.1403,41.152,41.1051,41.1051,4300.0
2006-08-28 11:35:00,70.17,70.29,70.17,70.27,6500.0,41.111,41.1813,41.111,41.1696,6500.0
2006-08-28 11:40:00,70.26,70.34,70.25,70.33,7700.0,41.1637,41.2106,41.1579,41.2047,7700.0
2006-08-28 11:45:00,70.32,70.38,70.31,70.38,11700.0,41.1989,41.234,41.193,41.234,11700.0
2006-08-28 11:50:00,70.38,70.47,70.37,70.45,6400.0,41.234,41.2868,41.2282,41.275,6400.0
2006-08-28 11:55:00,70.45,70.48,70.45,70.46,8500.0,41.275,41.2926,41.275,41.2809,8500.0
2006-08-28 12:00:00,70.47,70.47,70.4,70.4,6300.0,41.2868,41.2868,41.2457,41.2457,6300.0
2006-08-28 12:05:00,70.39,70.4,70.36,70.36,4700.0,41.2399,41.2457,41.2223,41.2223,4700.0
2006-08-28 12:10:00,70.35,70.36,70.33,70.36,3600.0,41.2164,41.2223,41.2047,41.2223,3600.0
2006-08-28 12:15:00,70.35,70.38,70.35,70.38,2600.0,41.2164,41.234,41.2164,41.234,2600.0
2006-08-28 12:20:00,70.38,70.43,70.36,70.38,5900.0,41.234,41.2633,41.2223,41.234,5900.0
2006-08-28 12:25:00,70.39,70.4,70.34,70.34,4800.0,41.2399,41.2457,41.2106,41.2106,4800.0
2006-08-28 12:30:00,70.36,70.37,70.36,70.36,800.0,41.2223,41.2282,41.2223,41.2223,800.0
2006-08-28 12:35:00,70.37,70.39,70.37,70.38,2800.0,41.2282,41.2399,41.2282,41.234,2800.0
2006-08-28 12:40:00,70.39,70.39,70.35,70.35,3600.0,41.2399,41.2399,41.2164,41.2164,3600.0
2006-08-28 12:45:00,70.35,70.39,70.35,70.37,4500.0,41.2164,41.2399,41.2164,41.2282,4500.0
2006-08-28 12:50:00,70.36,70.4,70.33,70.4,3600.0,41.2223,41.2457,41.2047,41.2457,3600.0
2006-08-28 12:55:00,70.39,70.39,70.35,70.36,2200.0,41.2399,41.2399,41.2164,41.2223,2200.0
2006-08-28 13:00:00,70.36,70.36,70.31,70.34,4000.0,41.2223,41.2223,41.193,41.2106,4000.0
2006-08-28 13:05:00,70.33,70.36,70.32,70.36,2400.0,41.2047,41.2223,41.1989,41.2223,2400.0
2006-08-28 13:10:00,70.37,70.42,70.36,70.4,2200.0,41.2282,41.2575,41.2223,41.2457,2200.0
2006-08-28 13:15:00,70.4,70.4,70.38,70.4,2800.0,41.2457,41.2457,41.234,41.2457,2800.0
2006-08-28 13:20:00,70.4,70.43,70.36,70.43,3700.0,41.2457,41.2633,41.2223,41.2633,3700.0
2006-08-28 13:25:00,70.43,70.43,70.41,70.42,1300.0,41.2633,41.2633,41.2516,41.2575,1300.0
2006-08-28 13:30:00,70.42,70.43,70.4,70.4,3400.0,41.2575,41.2633,41.2457,41.2457,3400.0
2006-08-28 13:35:00,70.39,70.4,70.36,70.39,9100.0,41.2399,41.2457,41.2223,41.2399,9100.0
2006-08-28 13:40:00,70.39,70.4,70.33,70.36,2600.0,41.2399,41.2457,41.2047,41.2223,2600.0
2006-08-28 13:45:00,70.39,70.44,70.39,70.42,2200.0,41.2399,41.2692,41.2399,41.2575,2200.0
2006-08-28 13:50:00,70.41,70.44,70.4,70.44,3100.0,41.2516,41.2692,41.2457,41.2692,3100.0
2006-08-28 13:55:00,70.44,70.45,70.43,70.44,4800.0,41.2692,41.275,41.2633,41.2692,4800.0
2006-08-28 14:00:00,70.44,70.48,70.44,70.45,4900.0,41.2692,41.2926,41.2692,41.275,4900.0
2006-08-28 14:05:00,70.45,70.45,70.41,70.41,12700.0,41.275,41.275,41.2516,41.2516,12700.0
2006-08-28 14:10:00,70.41,70.44,70.38,70.42,10000.0,41.2516,41.2692,41.234,41.2575,10000.0
2006-08-28 14:15:00,70.42,70.42,70.4,70.4,2600.0,41.2575,41.2575,41.2457,41.2457,2600.0
2006-08-28 14:20:00,70.41,70.44,70.34,70.38,18700.0,41.2516,41.2692,41.2106,41.234,18700.0
2006-08-28 14:25:00,70.37,70.42,70.37,70.37,21300.0,41.2282,41.2575,41.2282,41.2282,21300.0
2006-08-28 14:30:00,70.36,70.41,70.36,70.37,4700.0,41.2223,41.2516,41.2223,41.2282,4700.0
2006-08-28 14:35:00,70.37,70.38,70.35,70.36,3100.0,41.2282,41.234,41.2164,41.2223,3100.0
2006-08-28 14:40:00,70.36,70.4,70.36,70.38,2600.0,41.2223,41.2457,41.2223,41.234,2600.0
2006-08-28 14:45:00,70.38,70.39,70.38,70.39,2500.0,41.234,41.2399,41.234,41.2399,2500.0
2006-08-28 14:50:00,70.39,70.42,70.39,70.42,3500.0,41.2399,41.2575,41.2399,41.2575,3500.0
2006-08-28 14:55:00,70.41,70.46,70.41,70.43,7700.0,41.2516,41.2809,41.2516,41.2633,7700.0
2006-08-28 15:00:00,70.44,70.45,70.35,70.37,14100.0,41.2692,41.275,41.2164,41.2282,14100.0
2006-08-28 15:05:00,70.38,70.41,70.37,70.4,7800.0,41.234,41.2516,41.2282,41.2457,7800.0
2006-08-28 15:10:00,70.4,70.4,70.35,70.37,4400.0,41.2457,41.2457,41.2164,41.2282,4400.0
2006-08-28 15:15:00,70.35,70.37,70.34,70.35,2000.0,41.2164,41.2282,41.2106,41.2164,2000.0
2006-08-28 15:20:00,70.35,70.38,70.35,70.36,3700.0,41.2164,41.234,41.2164,41.2223,3700.0
2006-08-28 15:25:00,70.38,70.4,70.36,70.39,2700.0,41.234,41.2457,41.2223,41.2399,2700.0
2006-08-28 15:30:00,70.39,70.4,70.36,70.37,3900.0,41.2399,41.2457,41.2223,41.2282,3900.0
2006-08-28 15:35:00,70.38,70.38,70.25,70.29,8600.0,41.234,41.234,41.1579,41.1813,8600.0
2006-08-28 15:40:00,70.3,70.31,70.27,70.3,3100.0,41.1872,41.193,41.1696,41.1872,3100.0
2006-08-28 15:45:00,70.3,70.31,70.26,70.27,5800.0,41.1872,41.193,41.1637,41.1696,5800.0
2006-08-28 15:50:00,70.26,70.26,70.21,70.22,12300.0,41.1637,41.1637,41.1344,41.1403,12300.0
2006-08-28 15:55:00,70.21,70.28,70.21,70.28,8300.0,41.1344,41.1754,41.1344,41.1754,8300.0
2006-08-29 09:30:00,70.42,70.42,70.14,70.14,15700.0,41.2575,41.2575,41.0934,41.0934,15700.0
2006-08-29 09:35:00,70.21,70.22,69.7,69.73,12100.0,41.1344,41.1403,40.8356,40.8532,12100.0
2006-08-29 09:40:00,69.76,69.86,69.7,69.86,11400.0,40.8708,40.9294,40.8356,40.9294,11400.0
2006-08-29 09:45:00,69.82,69.87,69.81,69.87,11000.0,40.9059,40.9352,40.9001,40.9352,11000.0
2006-08-29 09:50:00,69.85,69.99,69.82,69.94,14200.0,40.9235,41.0055,40.9059,40.9762,14200.0
2006-08-29 09:55:00,69.94,70.13,69.93,70.13,9200.0,40.9762,41.0876,40.9704,41.0876,9200.0
2006-08-29 10:00:00,70.12,70.18,70.05,70.16,11400.0,41.0817,41.1169,41.0407,41.1051,11400.0
2006-08-29 10:05:00,70.17,70.21,70.1,70.1,9100.0,41.111,41.1344,41.07,41.07,9100.0
2006-08-29 10:10:00,70.1,70.13,70.08,70.08,4700.0,41.07,41.0876,41.0583,41.0583,4700.0
2006-08-29 10:15:00,70.07,70.07,70.0,70.04,19300.0,41.0524,41.0524,41.0114,41.0348,19300.0
2006-08-29 10:20:00,70.04,70.05,69.96,69.97,10000.0,41.0348,41.0407,40.988,40.9938,10000.0
2006-08-29 10:25:00,69.97,70.04,69.96,70.04,4900.0,40.9938,41.0348,40.988,41.0348,4900.0
2006-08-29 10:30:00,70.02,70.03,70.0,70.03,10600.0,41.0231,41.029,41.0114,41.029,10600.0
2006-08-29 10:35:00,70.05,70.13,70.05,70.12,12100.0,41.0407,41.0876,41.0407,41.0817,12100.0
2006-08-29 10:40:00,70.12,70.2,70.11,70.19,16300.0,41.0817,41.1286,41.0758,41.1227,16300.0
2006-08-29 10:45:00,70.19,70.21,70.18,70.2,7600.0,41.1227,41.1344,41.1169,41.1286,7600.0
2006-08-29 10:50:00,70.19,70.23,70.18,70.2,10700.0,41.1227,41.1461,41.1169,41.1286,10700.0
2006-08-29 10:55:00,70.21,70.28,70.2,70.28,14100.0,41.1344,41.1754,41.1286,41.1754,14100.0
2006-08-29 11:00:00,70.28,70.31,70.26,70.3,12200.0,41.1754,41.193,41.1637,41.1872,12200.0
2006-08-29 11:05:00,70.29,70.29,70.23,70.23,7300.0,41.1813,41.1813,41.1461,41.1461,7300.0
2006-08-29 11:10:00,70.23,70.23,70.2,70.21,6800.0,41.1461,41.1461,41.1286,41.1344,6800.0
2006-08-29 11:15:00,70.2,70.24,70.2,70.23,2200.0,41.1286,41.152,41.1286,41.1461,2200.0
2006-08-29 11:20:00,70.23,70.23,70.15,70.18,6300.0,41.1461,41.1461,41.0993,41.1169,6300.0
2006-08-29 11:25:00,70.19,70.25,70.17,70.17,17000.0,41.1227,41.1579,41.111,41.111,17000.0
2006-08-29 11:30:00,70.17,70.18,70.04,70.06,46700.0,41.111,41.1169,41.0348,41.0465,46700.0
2006-08-29 11:35:00,70.09,70.11,70.02,70.08,39800.0,41.0641,41.0758,41.0231,41.0583,39800.0
2006-08-29 11:40:00,70.06,70.13,70.05,70.06,8200.0,41.0465,41.0876,41.0407,41.0465,8200.0
2006-08-29 11:45:00,70.09,70.09,70.03,70.03,2800.0,41.0641,41.0641,41.029,41.029,2800.0
2006-08-29 11:50:00,70.02,70.05,69.98,69.99,5300.0,41.0231,41.0407,40.9997,41.0055,5300.0
2006-08-29 11:55:00,69.98,70.0,69.98,70.0,2400.0,40.9997,41.0114,40.9997,41.0114,2400.0
2006-08-29 12:00:00,69.99,70.01,69.99,70.0,11100.0,41.0055,41.0173,41.0055,41.0114,11100.0
2006-08-29 12:05:00,70.01,70.02,69.99,70.01,14400.0,41.0173,41.0231,41.0055,41.0173,14400.0
2006-08-29 12:10:00,70.0,70.03,69.99,70.03,13700.0,41.0114,41.029,41.0055,41.029,13700.0
2006-08-29 12:15:00,70.02,70.07,70.02,70.07,7200.0,41.0231,41.0524,41.0231,41.0524,7200.0
2006-08-29 12:20:00,70.07,70.09,70.05,70.09,43900.0,41.0524,41.0641,41.0407,41.0641,43900.0
2006-08-29 12:25:00,70.09,70.11,70.08,70.1,5600.0,41.0641,41.0758,41.0583,41.07,5600.0
2006-08-29 12:30:00,70.1,70.11,70.09,70.09,3100.0,41.07,41.0758,41.0641,41.0641,3100.0
2006-08-29 12:35:00,70.1,70.1,70.06,70.07,2500.0,41.07,41.07,41.0465,41.0524,2500.0
2006-08-29 12:40:00,70.07,70.11,70.07,70.11,2200.0,41.0524,41.0758,41.0524,41.0758,2200.0
2006-08-29 12:45:00,70.11,70.11,70.05,70.06,7800.0,41.0758,41.0758,41.0407,41.0465,7800.0
2006-08-29 12:50:00,70.05,70.06,70.01,70.01,9100.0,41.0407,41.0465,41.0173,41.0173,9100.0
2006-08-29 12:55:00,70.03,70.04,70.02,70.03,2300.0,41.029,41.0348,41.0231,41.029,2300.0
2006-08-29 13:00:00,70.02,70.03,69.98,69.99,12300.0,41.0231,41.029,40.9997,41.0055,12300.0
2006-08-29 13:05:00,69.99,70.0,69.97,69.98,8000.0,41.0055,41.0114,40.9938,40.9997,8000.0
2006-08-29 13:10:00,69.99,70.02,69.99,70.01,5400.0,41.0055,41.0231,41.0055,41.0173,5400.0
2006-08-29 13:15:00,70.02,70.02,69.93,69.99,25200.0,41.0231,41.0231,40.9704,41.0055,25200.0
2006-08-29 13:20:00,69.98,69.99,69.96,69.99,6400.0,40.9997,41.0055,40.988,41.0055,6400.0
2006-08-29 13:25:00,69.97,69.99,69.96,69.96,12800.0,40.9938,41.0055,40.988,40.988,12800.0
2006-08-29 13:30:00,69.96,69.97,69.95,69.95,5900.0,40.988,40.9938,40.9821,40.9821,5900.0
2006-08-29 13:35:00,69.95,69.98,69.95,69.98,5900.0,40.9821,40.9997,40.9821,40.9997,5900.0
2006-08-29 13:40:00,69.97,69.99,69.97,69.97,6100.0,40.9938,41.0055,40.9938,40.9938,6100.0
2006-08-29 13:45:00,69.96,69.96,69.95,69.95,6600.0,40.988,40.988,40.9821,40.9821,6600.0
2006-08-29 13:50:00,69.95,69.96,69.94,69.95,10900.0,40.9821,40.988,40.9762,40.9821,10900.0
2006-08-29 13:55:00,69.94,69.94,69.86,69.86,24000.0,40.9762,40.9762,40.9294,40.9294,24000.0
2006-08-29 14:00:00,69.87,69.87,69.75,69.83,20900.0,40.9352,40.9352,40.8649,40.9118,20900.0
2006-08-29 14:05:00,69.83,69.94,69.82,69.89,12100.0,40.9118,40.9762,40.9059,40.9469,12100.0
2006-08-29 14:10:00,69.91,69.94,69.79,69.94,23100.0,40.9587,40.9762,40.8884,40.9762,23100.0
2006-08-29 14:15:00,69.93,70.05,69.93,70.02,13900.0,40.9704,41.0407,40.9704,41.0231,13900.0
2006-08-29 14:20:00,70.03,70.03,69.98,70.02,7200.0,41.029,41.029,40.9997,41.0231,7200.0
2006-08-29 14:25:00,70.02,70.02,69.94,69.96,9800.0,41.0231,41.0231,40.9762,40.988,9800.0
2006-08-29 14:30:00,69.96,70.02,69.96,69.98,3000.0,40.988,41.0231,40.988,40.9997,3000.0
2006-08-29 14:35:00,69.97,70.02,69.97,70.0,5600.0,40.9938,41.0231,40.9938,41.0114,5600.0
2006-08-29 14:40:00,69.99,70.03,69.98,69.98,8100.0,41.0055,41.029,40.9997,40.9997,8100.0
2006-08-29 14:45:00,69.98,69.99,69.91,69.94,9600.0,40.9997,41.0055,40.9587,40.9762,9600.0
2006-08-29 14:50:00,69.94,69.99,69.92,69.95,16800.0,40.9762,41.0055,40.9645,40.9821,16800.0
2006-08-29 14:55:00,69.96,70.04,69.96,70.04,9000.0,40.988,41.0348,40.988,41.0348,9000.0
2006-08-29 15:00:00,70.04,70.05,70.0,70.03,17900.0,41.0348,41.0407,41.0114,41.029,17900.0
2006-08-29 15:05:00,70.03,70.06,69.97,70.03,8900.0,41.029,41.0465,40.9938,41.029,8900.0
2006-08-29 15:10:00,70.03,70.08,70.02,70.08,17300.0,41.029,41.0583,41.0231,41.0583,17300.0
2006-08-29 15:15:00,70.07,70.18,70.06,70.17,15700.0,41.0524,41.1169,41.0465,41.111,15700.0
2006-08-29 15:20:00,70.18,70.26,70.17,70.24,15900.0,41.1169,41.1637,41.111,41.152,15900.0
2006-08-29 15:25:00,70.24,70.32,70.22,70.31,13900.0,41.152,41.1989,41.1403,41.193,13900.0
2006-08-29 15:30:00,70.31,70.34,70.27,70.33,18300.0,41.193,41.2106,41.1696,41.2047,18300.0
2006-08-29 15:35:00,70.33,70.36,70.29,70.36,20700.0,41.2047,41.2223,41.1813,41.2223,20700.0
2006-08-29 15:40:00,70.36,70.39,70.34,70.35,25300.0,41.2223,41.2399,41.2106,41.2164,25300.0
2006-08-29 15:45:00,70.35,70.39,70.34,70.38,17600.0,41.2164,41.2399,41.2106,41.234,17600.0
2006-08-29 15:50:00,70.39,70.45,70.38,70.45,27900.0,41.2399,41.275,41.234,41.275,27900.0
2006-08-29 15:55:00,70.45,70.5,70.43,70.5,41400.0,41.275,41.3043,41.2633,41.3043,41400.0
2006-08-30 09:30:00,70.84,70.84,70.71,70.72,23200.0,41.5035,41.5035,41.4274,41.4332,23200.0
2006-08-30 09:35:00,70.72,70.86,70.64,70.84,13800.0,41.4332,41.5152,41.3864,41.5035,13800.0
2006-08-30 09:40:00,70.84,70.84,70.72,70.8,14200.0,41.5035,41.5035,41.4332,41.4801,14200.0
2006-08-30 09:45:00,70.8,70.94,70.73,70.86,30000.0,41.4801,41.5621,41.4391,41.5152,30000.0
2006-08-30 09:50:00,70.8,70.81,70.7,70.71,9600.0,41.4801,41.486,41.4215,41.4274,9600.0
2006-08-30 09:55:00,70.75,70.79,70.69,70.7,8100.0,41.4508,41.4742,41.4156,41.4215,8100.0
2006-08-30 10:00:00,70.7,70.71,70.64,70.66,9800.0,41.4215,41.4274,41.3864,41.3981,9800.0
2006-08-30 10:05:00,70.67,70.7,70.66,70.66,7500.0,41.4039,41.4215,41.3981,41.3981,7500.0
2006-08-30 10:10:00,70.67,70.7,70.65,70.65,5800.0,41.4039,41.4215,41.3922,41.3922,5800.0
2006-08-30 10:15:00,70.65,70.7,70.6,70.64,10400.0,41.3922,41.4215,41.3629,41.3864,10400.0
2006-08-30 10:20:00,70.63,70.73,70.63,70.73,6100.0,41.3805,41.4391,41.3805,41.4391,6100.0
2006-08-30 10:25:00,70.7,70.7,70.65,70.65,3900.0,41.4215,41.4215,41.3922,41.3922,3900.0
2006-08-30 10:30:00,70.64,70.82,70.64,70.82,11900.0,41.3864,41.4918,41.3864,41.4918,11900.0
2006-08-30 10:35:00,70.82,70.84,70.77,70.83,8700.0,41.4918,41.5035,41.4625,41.4977,8700.0
2006-08-30 10:40:00,70.83,70.87,70.8,70.82,5000.0,41.4977,41.5211,41.4801,41.4918,5000.0
2006-08-30 10:45:00,70.8,70.8,70.69,70.71,7200.0,41.4801,41.4801,41.4156,41.4274,7200.0
2006-08-30 10:50:00,70.71,70.73,70.68,70.72,8700.0,41.4274,41.4391,41.4098,41.4332,8700.0
2006-08-30 10:55:00,70.71,70.74,70.69,70.69,12000.0,41.4274,41.4449,41.4156,41.4156,12000.0
2006-08-30 11:00:00,70.7,70.7,70.69,70.69,6000.0,41.4215,41.4215,41.4156,41.4156,6000.0
2006-08-30 11:05:00,70.71,70.71,70.66,70.66,7300.0,41.4274,41.4274,41.3981,41.3981,7300.0
2006-08-30 11:10:00,70.66,70.67,70.64,70.64,19500.0,41.3981,41.4039,41.3864,41.3864,19500.0
2006-08-30 11:15:00,70.64,70.65,70.62,70.63,5000.0,41.3864,41.3922,41.3746,41.3805,5000.0
2006-08-30 11:20:00,70.62,70.68,70.62,70.68,5800.0,41.3746,41.4098,41.3746,41.4098,5800.0
2006-08-30 11:25:00,70.68,70.69,70.55,70.62,10400.0,41.4098,41.4156,41.3336,41.3746,10400.0
2006-08-30 11:30:00,70.62,70.64,70.62,70.63,10200.0,41.3746,41.3864,41.3746,41.3805,10200.0
2006-08-30 11:35:00,70.64,70.65,70.59,70.64,6900.0,41.3864,41.3922,41.3571,41.3864,6900.0
2006-08-30 11:40:00,70.63,70.63,70.6,70.62,4400.0,41.3805,41.3805,41.3629,41.3746,4400.0
2006-08-30 11:45:00,70.63,70.64,70.54,70.54,5100.0,41.3805,41.3864,41.3278,41.3278,5100.0
2006-08-30 11:50:00,70.54,70.56,70.51,70.54,2800.0,41.3278,41.3395,41.3102,41.3278,2800.0
2006-08-30 11:55:00,70.57,70.59,70.5,70.51,6700.0,41.3453,41.3571,41.3043,41.3102,6700.0
2006-08-30 12:00:00,70.52,70.54,70.49,70.49,2300.0,41.316,41.3278,41.2985,41.2985,2300.0
2006-08-30 12:05:00,70.48,70.48,70.45,70.47,2000.0,41.2926,41.2926,41.275,41.2868,2000.0
2006-08-30 12:10:00,70.47,70.48,70.46,70.46,800.0,41.2868,41.2926,41.2809,41.2809,800.0
2006-08-30 12:15:00,70.46,70.47,70.42,70.47,6000.0,41.2809,41.2868,41.2575,41.2868,6000.0
2006-08-30 12:20:00,70.47,70.55,70.47,70.55,2200.0,41.2868,41.3336,41.2868,41.3336,2200.0
2006-08-30 12:25:00,70.54,70.54,70.51,70.53,1800.0,41.3278,41.3278,41.3102,41.3219,1800.0
2006-08-30 12:30:00,70.53,70.54,70.51,70.53,3400.0,41.3219,41.3278,41.3102,41.3219,3400.0
2006-08-30 12:35:00,70.54,70.6,70.54,70.6,2800.0,41.3278,41.3629,41.3278,41.3629,2800.0
2006-08-30 12:40:00,70.59,70.6,70.57,70.57,1600.0,41.3571,41.3629,41.3453,41.3453,1600.0
2006-08-30 12:45:00,70.57,70.58,70.54,70.54,2100.0,41.3453,41.3512,41.3278,41.3278,2100.0
2006-08-30 12:50:00,70.55,70.59,70.53,70.59,15900.0,41.3336,41.3571,41.3219,41.3571,15900.0
2006-08-30 12:55:00,70.57,70.57,70.54,70.54,8700.0,41.3453,41.3453,41.3278,41.3278,8700.0
2006-08-30 13:00:00,70.54,70.55,70.5,70.5,13600.0,41.3278,41.3336,41.3043,41.3043,13600.0
2006-08-30 13:05:00,70.5,70.52,70.5,70.52,1100.0,41.3043,41.316,41.3043,41.316,1100.0
2006-08-30 13:10:00,70.52,70.54,70.5,70.5,2400.0,41.316,41.3278,41.3043,41.3043,2400.0
2006-08-30 13:15:00,70.5,70.5,70.44,70.45,2000.0,41.3043,41.3043,41.2692,41.275,2000.0
2006-08-30 13:20:00,70.44,70.46,70.43,70.46,1900.0,41.2692,41.2809,41.2633,41.2809,1900.0
2006-08-30 13:25:00,70.47,70.47,70.44,70.44,1800.0,41.2868,41.2868,41.2692,41.2692,1800.0
2006-08-30 13:30:00,70.44,70.49,70.44,70.48,6900.0,41.2692,41.2985,41.2692,41.2926,6900.0
2006-08-30 13:35:00,70.48,70.49,70.47,70.48,5400.0,41.2926,41.2985,41.2868,41.2926,5400.0
2006-08-30 13:40:00,70.48,70.5,70.46,70.46,3500.0,41.2926,41.3043,41.2809,41.2809,3500.0
2006-08-30 13:45:00,70.46,70.47,70.43,70.47,2200.0,41.2809,41.2868,41.2633,41.2868,2200.0
2006-08-30 13:50:00,70.47,70.5,70.47,70.49,3600.0,41.2868,41.3043,41.2868,41.2985,3600.0
2006-08-30 13:55:00,70.5,70.53,70.49,70.5,5400.0,41.3043,41.3219,41.2985,41.3043,5400.0
2006-08-30 14:00:00,70.51,70.52,70.46,70.48,6300.0,41.3102,41.316,41.2809,41.2926,6300.0
2006-08-30 14:05:00,70.47,70.5,70.44,70.48,4800.0,41.2868,41.3043,41.2692,41.2926,4800.0
2006-08-30 14:10:00,70.48,70.49,70.47,70.48,2800.0,41.2926,41.2985,41.2868,41.2926,2800.0
2006-08-30 14:15:00,70.49,70.5,70.46,70.46,10300.0,41.2985,41.3043,41.2809,41.2809,10300.0
2006-08-30 14:20:00,70.48,70.5,70.48,70.5,6200.0,41.2926,41.3043,41.2926,41.3043,6200.0
2006-08-30 14:25:00,70.5,70.5,70.48,70.49,8300.0,41.3043,41.3043,41.2926,41.2985,8300.0
2006-08-30 14:30:00,70.5,70.5,70.48,70.5,16000.0,41.3043,41.3043,41.2926,41.3043,16000.0
2006-08-30 14:35:00,70.48,70.5,70.45,70.46,7700.0,41.2926,41.3043,41.275,41.2809,7700.0
2006-08-30 14:40:00,70.46,70.47,70.42,70.42,4200.0,41.2809,41.2868,41.2575,41.2575,4200.0
2006-08-30 14:45:00,70.42,70.45,70.41,70.45,4800.0,41.2575,41.275,41.2516,41.275,4800.0
2006-08-30 14:50:00,70.43,70.49,70.42,70.46,15100.0,41.2633,41.2985,41.2575,41.2809,15100.0
2006-08-30 14:55:00,70.44,70.46,70.43,70.46,4900.0,41.2692,41.2809,41.2633,41.2809,4900.0
2006-08-30 15:00:00,70.47,70.49,70.45,70.45,9200.0,41.2868,41.2985,41.275,41.275,9200.0
2006-08-30 15:05:00,70.46,70.49,70.46,70.47,7400.0,41.2809,41.2985,41.2809,41.2868,7400.0
2006-08-30 15:10:00,70.47,70.47,70.43,70.46,8600.0,41.2868,41.2868,41.2633,41.2809,8600.0
2006-08-30 15:15:00,70.46,70.47,70.45,70.47,5600.0,41.2809,41.2868,41.275,41.2868,5600.0
2006-08-30 15:20:00,70.47,70.49,70.47,70.48,4100.0,41.2868,41.2985,41.2868,41.2926,4100.0
2006-08-30 15:25:00,70.48,70.52,70.48,70.51,4700.0,41.2926,41.316,41.2926,41.3102,4700.0
2006-08-30 15:30:00,70.52,70.54,70.52,70.53,5400.0,41.316,41.3278,41.316,41.3219,5400.0
2006-08-30 15:35:00,70.54,70.55,70.53,70.53,4100.0,41.3278,41.3336,41.3219,41.3219,4100.0
2006-08-30 15:40:00,70.53,70.53,70.5,70.51,3800.0,41.3219,41.3219,41.3043,41.3102,3800.0
2006-08-30 15:45:00,70.52,70.56,70.51,70.54,6400.0,41.316,41.3395,41.3102,41.3278,6400.0
2006-08-30 15:50:00,70.55,70.61,70.54,70.55,8500.0,41.3336,41.3688,41.3278,41.3336,8500.0
2006-08-30 15:55:00,70.56,70.58,70.56,70.56,13400.0,41.3395,41.3512,41.3395,41.3395,13400.0
2006-08-31 09:30:00,70.7,70.7,70.46,70.52,9900.0,41.4215,41.4215,41.2809,41.316,9900.0
2006-08-31 09:35:00,70.5,70.63,70.48,70.63,5100.0,41.3043,41.3805,41.2926,41.3805,5100.0
2006-08-31 09:40:00,70.64,70.64,70.5,70.5,5800.0,41.3864,41.3864,41.3043,41.3043,5800.0
2006-08-31 09:45:00,70.52,70.52,70.48,70.5,3500.0,41.316,41.316,41.2926,41.3043,3500.0
2006-08-31 09:50:00,70.5,70.55,70.48,70.55,4800.0,41.3043,41.3336,41.2926,41.3336,4800.0
2006-08-31 09:55:00,70.54,70.54,70.5,70.54,4000.0,41.3278,41.3278,41.3043,41.3278,4000.0
2006-08-31 10:00:00,70.53,70.59,70.48,70.57,6700.0,41.3219,41.3571,41.2926,41.3453,6700.0
2006-08-31 10:05:00,70.55,70.59,70.53,70.55,6800.0,41.3336,41.3571,41.3219,41.3336,6800.0
2006-08-31 10:10:00,70.56,70.56,70.48,70.49,8600.0,41.3395,41.3395,41.2926,41.2985,8600.0
2006-08-31 10:15:00,70.48,70.51,70.48,70.48,12400.0,41.2926,41.3102,41.2926,41.2926,12400.0
2006-08-31 10:20:00,70.48,70.5,70.46,70.46,9000.0,41.2926,41.3043,41.2809,41.2809,9000.0
2006-08-31 10:25:00,70.45,70.48,70.42,70.47,4600.0,41.275,41.2926,41.2575,41.2868,4600.0
2006-08-31 10:30:00,70.46,70.46,70.38,70.42,5200.0,41.2809,41.2809,41.234,41.2575,5200.0
2006-08-31 10:35:00,70.42,70.42,70.39,70.41,5800.0,41.2575,41.2575,41.2399,41.2516,5800.0
2006-08-31 10:40:00,70.4,70.5,70.4,70.48,8500.0,41.2457,41.3043,41.2457,41.2926,8500.0
2006-08-31 10:45:00,70.48,70.54,70.47,70.53,8400.0,41.2926,41.3278,41.2868,41.3219,8400.0
2006-08-31 10:50:00,70.53,70.68,70.53,70.66,12000.0,41.3219,41.4098,41.3219,41.3981,12000.0
2006-08-31 10:55:00,70.66,70.68,70.65,70.68,4300.0,41.3981,41.4098,41.3922,41.4098,4300.0
2006-08-31 11:00:00,70.68,70.73,70.67,70.67,9500.0,41.4098,41.4391,41.4039,41.4039,9500.0
2006-08-31 11:05:00,70.68,70.68,70.48,70.54,17800.0,41.4098,41.4098,41.2926,41.3278,17800.0
2006-08-31 11:10:00,70.54,70.54,70.5,70.53,8200.0,41.3278,41.3278,41.3043,41.3219,8200.0
2006-08-31 11:15:00,70.53,70.54,70.52,70.53,5800.0,41.3219,41.3278,41.316,41.3219,5800.0
2006-08-31 11:20:00,70.53,70.53,70.49,70.52,10800.0,41.3219,41.3219,41.2985,41.316,10800.0
2006-08-31 11:25:00,70.52,70.52,70.41,70.41,8300.0,41.316,41.316,41.2516,41.2516,8300.0
2006-08-31 11:30:00,70.42,70.44,70.41,70.43,4100.0,41.2575,41.2692,41.2516,41.2633,4100.0
2006-08-31 11:35:00,70.44,70.49,70.43,70.47,4500.0,41.2692,41.2985,41.2633,41.2868,4500.0
2006-08-31 11:40:00,70.49,70.53,70.48,70.51,5400.0,41.2985,41.3219,41.2926,41.3102,5400.0
2006-08-31 11:45:00,70.51,70.55,70.51,70.54,8400.0,41.3102,41.3336,41.3102,41.3278,8400.0
2006-08-31 11:50:00,70.55,70.56,70.5,70.5,8100.0,41.3336,41.3395,41.3043,41.3043,8100.0
2006-08-31 11:55:00,70.52,70.56,70.52,70.56,4000.0,41.316,41.3395,41.316,41.3395,4000.0
2006-08-31 12:00:00,70.56,70.62,70.56,70.62,7700.0,41.3395,41.3746,41.3395,41.3746,7700.0
2006-08-31 12:05:00,70.61,70.63,70.61,70.62,4700.0,41.3688,41.3805,41.3688,41.3746,4700.0
2006-08-31 12:10:00,70.62,70.62,70.61,70.61,1200.0,41.3746,41.3746,41.3688,41.3688,1200.0
2006-08-31 12:15:00,70.61,70.62,70.56,70.56,5100.0,41.3688,41.3746,41.3395,41.3395,5100.0
2006-08-31 12:20:00,70.57,70.57,70.55,70.55,3900.0,41.3453,41.3453,41.3336,41.3336,3900.0
2006-08-31 12:25:00,70.55,70.56,70.51,70.56,5700.0,41.3336,41.3395,41.3102,41.3395,5700.0
2006-08-31 12:30:00,70.55,70.55,70.51,70.51,6000.0,41.3336,41.3336,41.3102,41.3102,6000.0
2006-08-31 12:35:00,70.51,70.54,70.51,70.54,3200.0,41.3102,41.3278,41.3102,41.3278,3200.0
2006-08-31 12:40:00,70.55,70.58,70.55,70.56,5400.0,41.3336,41.3512,41.3336,41.3395,5400.0
2006-08-31 12:45:00,70.56,70.6,70.56,70.59,5200.0,41.3395,41.3629,41.3395,41.3571,5200.0
2006-08-31 12:50:00,70.6,70.61,70.55,70.61,6200.0,41.3629,41.3688,41.3336,41.3688,6200.0
2006-08-31 12:55:00,70.61,70.61,70.55,70.55,6700.0,41.3688,41.3688,41.3336,41.3336,6700.0
2006-08-31 13:00:00,70.56,70.57,70.55,70.57,4100.0,41.3395,41.3453,41.3336,41.3453,4100.0
2006-08-31 13:05:00,70.56,70.58,70.55,70.57,3800.0,41.3395,41.3512,41.3336,41.3453,3800.0
2006-08-31 13:10:00,70.57,70.59,70.57,70.57,2400.0,41.3453,41.3571,41.3453,41.3453,2400.0
2006-08-31 13:15:00,70.57,70.59,70.57,70.58,5000.0,41.3453,41.3571,41.3453,41.3512,5000.0
2006-08-31 13:20:00,70.59,70.61,70.59,70.61,5600.0,41.3571,41.3688,41.3571,41.3688,5600.0
2006-08-31 13:25:00,70.59,70.65,70.59,70.64,4100.0,41.3571,41.3922,41.3571,41.3864,4100.0
2006-08-31 13:30:00,70.65,70.68,70.65,70.67,6100.0,41.3922,41.4098,41.3922,41.4039,6100.0
2006-08-31 13:35:00,70.67,70.69,70.67,70.68,4900.0,41.4039,41.4156,41.4039,41.4098,4900.0
2006-08-31 13:40:00,70.67,70.67,70.63,70.64,4300.0,41.4039,41.4039,41.3805,41.3864,4300.0
2006-08-31 13:45:00,70.64,70.65,70.62,70.65,4500.0,41.3864,41.3922,41.3746,41.3922,4500.0
2006-08-31 13:50:00,70.65,70.66,70.65,70.66,4700.0,41.3922,41.3981,41.3922,41.3981,4700.0
2006-08-31 13:55:00,70.67,70.69,70.67,70.67,2900.0,41.4039,41.4156,41.4039,41.4039,2900.0
2006-08-31 14:00:00,70.68,70.69,70.66,70.66,8100.0,41.4098,41.4156,41.3981,41.3981,8100.0
2006-08-31 14:05:00,70.66,70.66,70.65,70.65,3100.0,41.3981,41.3981,41.3922,41.3922,3100.0
2006-08-31 14:10:00,70.65,70.65,70.6,70.61,4600.0,41.3922,41.3922,41.3629,41.3688,4600.0
2006-08-31 14:15:00,70.61,70.61,70.6,70.6,4300.0,41.3688,41.3688,41.3629,41.3629,4300.0
2006-08-31 14:20:00,70.6,70.61,70.59,70.59,3600.0,41.3629,41.3688,41.3571,41.3571,3600.0
2006-08-31 14:25:00,70.6,70.6,70.58,70.59,4000.0,41.3629,41.3629,41.3512,41.3571,4000.0
2006-08-31 14:30:00,70.59,70.59,70.57,70.58,4300.0,41.3571,41.3571,41.3453,41.3512,4300.0
2006-08-31 14:35:00,70.58,70.58,70.54,70.56,3900.0,41.3512,41.3512,41.3278,41.3395,3900.0
2006-08-31 14:40:00,70.56,70.56,70.54,70.54,5100.0,41.3395,41.3395,41.3278,41.3278,5100.0
2006-08-31 14:45:00,70.54,70.56,70.54,70.56,8700.0,41.3278,41.3395,41.3278,41.3395,8700.0
2006-08-31 14:50:00,70.56,70.58,70.56,70.57,5000.0,41.3395,41.3512,41.3395,41.3453,5000.0
2006-08-31 14:55:00,70.56,70.57,70.54,70.54,10400.0,41.3395,41.3453,41.3278,41.3278,10400.0
2006-08-31 15:00:00,70.56,70.59,70.54,70.59,6900.0,41.3395,41.3571,41.3278,41.3571,6900.0
2006-08-31 15:05:00,70.59,70.6,70.58,70.58,5600.0,41.3571,41.3629,41.3512,41.3512,5600.0
2006-08-31 15:10:00,70.58,70.63,70.58,70.62,18100.0,41.3512,41.3805,41.3512,41.3746,18100.0
2006-08-31 15:15:00,70.63,70.65,70.61,70.64,4100.0,41.3805,41.3922,41.3688,41.3864,4100.0
2006-08-31 15:20:00,70.64,70.7,70.6,70.7,28400.0,41.3864,41.4215,41.3629,41.4215,28400.0
2006-08-31 15:25:00,70.72,70.74,70.71,70.73,8600.0,41.4332,41.4449,41.4274,41.4391,8600.0
2006-08-31 15:30:00,70.74,70.74,70.72,70.74,7100.0,41.4449,41.4449,41.4332,41.4449,7100.0
2006-08-31 15:35:00,70.73,70.78,70.73,70.78,17800.0,41.4391,41.4684,41.4391,41.4684,17800.0
2006-08-31 15:40:00,70.78,70.81,70.76,70.8,14800.0,41.4684,41.486,41.4567,41.4801,14800.0
2006-08-31 15:45:00,70.81,70.84,70.75,70.83,24600.0,41.486,41.5035,41.4508,41.4977,24600.0
2006-08-31 15:50:00,70.84,70.85,70.81,70.85,24600.0,41.5035,41.5094,41.486,41.5094,24600.0
2006-08-31 15:55:00,70.84,70.9,70.79,70.79,35100.0,41.5035,41.5387,41.4742,41.4742,35100.0
2006-09-01 09:30:00,70.98,70.98,70.9,70.94,22800.0,41.5856,41.5856,41.5387,41.5621,22800.0
2006-09-01 09:35:00,70.94,70.94,70.89,70.89,2700.0,41.5621,41.5621,41.5328,41.5328,2700.0
2006-09-01 09:40:00,70.89,70.89,70.69,70.73,10200.0,41.5328,41.5328,41.4156,41.4391,10200.0
2006-09-01 09:45:00,70.72,70.74,70.6,70.6,8300.0,41.4332,41.4449,41.3629,41.3629,8300.0
2006-09-01 09:50:00,70.62,70.62,70.57,70.61,2200.0,41.3746,41.3746,41.3453,41.3688,2200.0
2006-09-01 09:55:00,70.6,70.65,70.6,70.65,2500.0,41.3629,41.3922,41.3629,41.3922,2500.0
2006-09-01 10:00:00,70.64,70.7,70.61,70.68,5700.0,41.3864,41.4215,41.3688,41.4098,5700.0
2006-09-01 10:05:00,70.69,70.75,70.68,70.74,3900.0,41.4156,41.4508,41.4098,41.4449,3900.0
2006-09-01 10:10:00,70.73,70.75,70.62,70.75,10700.0,41.4391,41.4508,41.3746,41.4508,10700.0
2006-09-01 10:15:00,70.75,70.86,70.73,70.83,12500.0,41.4508,41.5152,41.4391,41.4977,12500.0
2006-09-01 10:20:00,70.83,70.83,70.77,70.77,6500.0,41.4977,41.4977,41.4625,41.4625,6500.0
2006-09-01 10:25:00,70.77,70.79,70.71,70.72,4400.0,41.4625,41.4742,41.4274,41.4332,4400.0
2006-09-01 10:30:00,70.72,70.72,70.69,70.72,4700.0,41.4332,41.4332,41.4156,41.4332,4700.0
2006-09-01 10:35:00,70.73,70.8,70.72,70.79,5300.0,41.4391,41.4801,41.4332,41.4742,5300.0
2006-09-01 10:40:00,70.79,70.8,70.78,70.78,1900.0,41.4742,41.4801,41.4684,41.4684,1900.0
2006-09-01 10:45:00,70.78,70.93,70.77,70.91,8300.0,41.4684,41.5563,41.4625,41.5445,8300.0
2006-09-01 10:50:00,70.92,70.95,70.89,70.91,7200.0,41.5504,41.568,41.5328,41.5445,7200.0
2006-09-01 10:55:00,70.92,70.92,70.88,70.88,1600.0,41.5504,41.5504,41.527,41.527,1600.0
2006-09-01 11:00:00,70.85,70.88,70.82,70.82,3500.0,41.5094,41.527,41.4918,41.4918,3500.0
2006-09-01 11:05:00,70.81,70.81,70.76,70.76,4600.0,41.486,41.486,41.4567,41.4567,4600.0
2006-09-01 11:10:00,70.78,70.78,70.76,70.77,1500.0,41.4684,41.4684,41.4567,41.4625,1500.0
2006-09-01 11:15:00,70.77,70.77,70.7,70.7,3700.0,41.4625,41.4625,41.4215,41.4215,3700.0
2006-09-01 11:20:00,70.68,70.72,70.68,70.72,3000.0,41.4098,41.4332,41.4098,41.4332,3000.0
2006-09-01 11:25:00,70.71,70.73,70.71,70.71,1100.0,41.4274,41.4391,41.4274,41.4274,1100.0
2006-09-01 11:30:00,70.72,70.75,70.72,70.73,3300.0,41.4332,41.4508,41.4332,41.4391,3300.0
2006-09-01 11:35:00,70.74,70.75,70.73,70.73,3000.0,41.4449,41.4508,41.4391,41.4391,3000.0
2006-09-01 11:40:00,70.74,70.78,70.74,70.78,3600.0,41.4449,41.4684,41.4449,41.4684,3600.0
2006-09-01 11:45:00,70.79,70.83,70.79,70.83,4900.0,41.4742,41.4977,41.4742,41.4977,4900.0
2006-09-01 11:50:00,70.83,70.85,70.83,70.84,4400.0,41.4977,41.5094,41.4977,41.5035,4400.0
2006-09-01 11:55:00,70.84,70.85,70.83,70.83,2800.0,41.5035,41.5094,41.4977,41.4977,2800.0
2006-09-01 12:00:00,70.82,70.82,70.75,70.75,3800.0,41.4918,41.4918,41.4508,41.4508,3800.0
2006-09-01 12:05:00,70.75,70.75,70.72,70.75,4800.0,41.4508,41.4508,41.4332,41.4508,4800.0
2006-09-01 12:10:00,70.75,70.76,70.73,70.73,3000.0,41.4508,41.4567,41.4391,41.4391,3000.0
2006-09-01 12:15:00,70.74,70.79,70.74,70.79,1900.0,41.4449,41.4742,41.4449,41.4742,1900.0
2006-09-01 12:20:00,70.78,70.81,70.78,70.81,3300.0,41.4684,41.486,41.4684,41.486,3300.0
2006-09-01 12:25:00,70.81,70.82,70.81,70.82,2100.0,41.486,41.4918,41.486,41.4918,2100.0
2006-09-01 12:30:00,70.82,70.93,70.81,70.93,11400.0,41.4918,41.5563,41.486,41.5563,11400.0
2006-09-01 12:35:00,70.93,70.99,70.92,70.99,7600.0,41.5563,41.5914,41.5504,41.5914,7600.0
2006-09-01 12:40:00,70.99,71.06,70.99,71.05,16800.0,41.5914,41.6324,41.5914,41.6266,16800.0
2006-09-01 12:45:00,71.04,71.09,71.04,71.08,13300.0,41.6207,41.65,41.6207,41.6441,13300.0
2006-09-01 12:50:00,71.09,71.09,71.07,71.08,9200.0,41.65,41.65,41.6383,41.6441,9200.0
2006-09-01 12:55:00,71.08,71.15,71.08,71.14,10600.0,41.6441,41.6852,41.6441,41.6793,10600.0
2006-09-01 13:00:00,71.12,71.15,71.12,71.15,4100.0,41.6676,41.6852,41.6676,41.6852,4100.0
2006-09-01 13:05:00,71.15,71.16,71.11,71.11,8300.0,41.6852,41.691,41.6617,41.6617,8300.0
2006-09-01 13:10:00,71.11,71.11,71.07,71.07,7100.0,41.6617,41.6617,41.6383,41.6383,7100.0
2006-09-01 13:15:00,71.07,71.1,71.06,71.06,2100.0,41.6383,41.6559,41.6324,41.6324,2100.0
2006-09-01 13:20:00,71.05,71.06,71.0,71.0,4900.0,41.6266,41.6324,41.5973,41.5973,4900.0
2006-09-01 13:25:00,71.01,71.01,71.0,71.0,3100.0,41.6031,41.6031,41.5973,41.5973,3100.0
2006-09-01 13:30:00,71.01,71.01,70.98,71.0,2300.0,41.6031,41.6031,41.5856,41.5973,2300.0
2006-09-01 13:35:00,70.99,71.01,70.99,71.01,2800.0,41.5914,41.6031,41.5914,41.6031,2800.0
2006-09-01 13:40:00,71.01,71.03,70.96,70.96,5500.0,41.6031,41.6148,41.5738,41.5738,5500.0
2006-09-01 13:45:00,70.95,70.95,70.89,70.92,7800.0,41.568,41.568,41.5328,41.5504,7800.0
2006-09-01 13:50:00,70.93,70.95,70.92,70.95,3500.0,41.5563,41.568,41.5504,41.568,3500.0
2006-09-01 13:55:00,70.95,70.96,70.94,70.96,5000.0,41.568,41.5738,41.5621,41.5738,5000.0
2006-09-01 14:00:00,70.96,70.96,70.94,70.95,2900.0,41.5738,41.5738,41.5621,41.568,2900.0
2006-09-01 14:05:00,70.96,70.97,70.95,70.95,4400.0,41.5738,41.5797,41.568,41.568,4400.0
2006-09-01 14:10:00,70.94,70.95,70.91,70.92,9100.0,41.5621,41.568,41.5445,41.5504,9100.0
2006-09-01 14:15:00,70.92,70.94,70.91,70.92,3500.0,41.5504,41.5621,41.5445,41.5504,3500.0
2006-09-01 14:20:00,70.92,70.95,70.91,70.93,4800.0,41.5504,41.568,41.5445,41.5563,4800.0
2006-09-01 14:25:00,70.95,71.0,70.93,70.99,4300.0,41.568,41.5973,41.5563,41.5914,4300.0
2006-09-01 14:30:00,70.99,71.04,70.99,71.02,8600.0,41.5914,41.6207,41.5914,41.609,8600.0
2006-09-01 14:35:00,71.02,71.03,70.92,70.93,10900.0,41.609,41.6148,41.5504,41.5563,10900.0
2006-09-01 14:40:00,70.94,70.96,70.94,70.96,4500.0,41.5621,41.5738,41.5621,41.5738,4500.0
2006-09-01 14:45:00,70.96,71.03,70.96,71.03,5800.0,41.5738,41.6148,41.5738,41.6148,5800.0
2006-09-01 14:50:00,71.04,71.05,70.94,70.94,11600.0,41.6207,41.6266,41.5621,41.5621,11600.0
2006-09-01 14:55:00,70.95,71.01,70.94,70.95,10300.0,41.568,41.6031,41.5621,41.568,10300.0
2006-09-01 15:00:00,70.95,70.98,70.93,70.95,10000.0,41.568,41.5856,41.5563,41.568,10000.0
2006-09-01 15:05:00,70.94,70.95,70.92,70.92,3300.0,41.5621,41.568,41.5504,41.5504,3300.0
2006-09-01 15:10:00,70.92,70.97,70.92,70.97,2700.0,41.5504,41.5797,41.5504,41.5797,2700.0
2006-09-01 15:15:00,70.96,70.98,70.96,70.98,2400.0,41.5738,41.5856,41.5738,41.5856,2400.0
2006-09-01 15:20:00,70.98,71.03,70.98,71.02,5200.0,41.5856,41.6148,41.5856,41.609,5200.0
2006-09-01 15:25:00,71.03,71.08,71.03,71.08,5200.0,41.6148,41.6441,41.6148,41.6441,5200.0
2006-09-01 15:30:00,71.08,71.08,70.97,70.97,9400.0,41.6441,41.6441,41.5797,41.5797,9400.0
2006-09-01 15:35:00,70.96,70.96,70.94,70.95,9500.0,41.5738,41.5738,41.5621,41.568,9500.0
2006-09-01 15:40:00,70.94,70.96,70.93,70.93,5400.0,41.5621,41.5738,41.5563,41.5563,5400.0
2006-09-01 15:45:00,70.92,70.99,70.9,70.97,9100.0,41.5504,41.5914,41.5387,41.5797,9100.0
2006-09-01 15:50:00,70.98,70.98,70.94,70.95,5000.0,41.5856,41.5856,41.5621,41.568,5000.0
2006-09-01 15:55:00,70.95,71.01,70.95,70.98,11600.0,41.568,41.6031,41.568,41.5856,11600.0
2006-09-05 09:30:00,71.09,71.2,71.04,71.19,12000.0,41.65,41.7144,41.6207,41.7086,12000.0
2006-09-05 09:35:00,71.19,71.41,71.19,71.35,16400.0,41.7086,41.8375,41.7086,41.8023,16400.0
2006-09-05 09:40:00,71.36,71.42,71.32,71.37,9600.0,41.8082,41.8433,41.7848,41.814,9600.0
2006-09-05 09:45:00,71.4,71.4,71.28,71.29,7500.0,41.8316,41.8316,41.7613,41.7672,7500.0
2006-09-05 09:50:00,71.3,71.32,71.25,71.32,12800.0,41.773,41.7848,41.7437,41.7848,12800.0
2006-09-05 09:55:00,71.31,71.35,71.28,71.28,4900.0,41.7789,41.8023,41.7613,41.7613,4900.0
2006-09-05 10:00:00,71.26,71.29,71.19,71.19,14600.0,41.7496,41.7672,41.7086,41.7086,14600.0
2006-09-05 10:05:00,71.2,71.24,71.08,71.1,12100.0,41.7144,41.7379,41.6441,41.6559,12100.0
2006-09-05 10:10:00,71.11,71.14,71.05,71.1,6200.0,41.6617,41.6793,41.6266,41.6559,6200.0
2006-09-05 10:15:00,71.1,71.23,71.1,71.23,5100.0,41.6559,41.732,41.6559,41.732,5100.0
2006-09-05 10:20:00,71.24,71.25,71.19,71.19,17900.0,41.7379,41.7437,41.7086,41.7086,17900.0
2006-09-05 10:25:00,71.2,71.21,71.1,71.13,14200.0,41.7144,41.7203,41.6559,41.6734,14200.0
2006-09-05 10:30:00,71.13,71.13,71.06,71.06,8400.0,41.6734,41.6734,41.6324,41.6324,8400.0
2006-09-05 10:35:00,71.05,71.06,70.99,71.01,4800.0,41.6266,41.6324,41.5914,41.6031,4800.0
2006-09-05 10:40:00,70.98,71.0,70.97,71.0,4800.0,41.5856,41.5973,41.5797,41.5973,4800.0
2006-09-05 10:45:00,71.02,71.08,71.02,71.05,6900.0,41.609,41.6441,41.609,41.6266,6900.0
2006-09-05 10:50:00,71.05,71.1,71.03,71.1,4900.0,41.6266,41.6559,41.6148,41.6559,4900.0
2006-09-05 10:55:00,71.1,71.1,71.05,71.1,3900.0,41.6559,41.6559,41.6266,41.6559,3900.0
2006-09-05 11:00:00,71.1,71.15,71.08,71.13,4700.0,41.6559,41.6852,41.6441,41.6734,4700.0
2006-09-05 11:05:00,71.14,71.15,71.1,71.11,7800.0,41.6793,41.6852,41.6559,41.6617,7800.0
2006-09-05 11:10:00,71.1,71.13,71.1,71.13,2900.0,41.6559,41.6734,41.6559,41.6734,2900.0
2006-09-05 11:15:00,71.14,71.14,71.1,71.14,2800.0,41.6793,41.6793,41.6559,41.6793,2800.0
2006-09-05 11:20:00,71.15,71.16,71.12,71.15,4000.0,41.6852,41.691,41.6676,41.6852,4000.0
2006-09-05 11:25:00,71.17,71.17,71.13,71.17,3600.0,41.6969,41.6969,41.6734,41.6969,3600.0
2006-09-05 11:30:00,71.17,71.2,71.15,71.2,3200.0,41.6969,41.7144,41.6852,41.7144,3200.0
2006-09-05 11:35:00,71.2,71.25,71.2,71.25,6300.0,41.7144,41.7437,41.7144,41.7437,6300.0
2006-09-05 11:40:00,71.25,71.25,71.22,71.25,2600.0,41.7437,41.7437,41.7262,41.7437,2600.0
2006-09-05 11:45:00,71.25,71.25,71.2,71.24,7300.0,41.7437,41.7437,41.7144,41.7379,7300.0
2006-09-05 11:50:00,71.24,71.25,71.19,71.22,5000.0,41.7379,41.7437,41.7086,41.7262,5000.0
2006-09-05 11:55:00,71.25,71.25,71.22,71.23,3100.0,41.7437,41.7437,41.7262,41.732,3100.0
2006-09-05 12:00:00,71.24,71.25,71.2,71.22,6900.0,41.7379,41.7437,41.7144,41.7262,6900.0
2006-09-05 12:05:00,71.22,71.22,71.2,71.22,2500.0,41.7262,41.7262,41.7144,41.7262,2500.0
2006-09-05 12:10:00,71.2,71.2,71.18,71.18,900.0,41.7144,41.7144,41.7027,41.7027,900.0
2006-09-05 12:15:00,71.18,71.18,71.17,71.17,1200.0,41.7027,41.7027,41.6969,41.6969,1200.0
2006-09-05 12:20:00,71.17,71.21,71.15,71.15,4800.0,41.6969,41.7203,41.6852,41.6852,4800.0
2006-09-05 12:25:00,71.15,71.2,71.15,71.19,2100.0,41.6852,41.7144,41.6852,41.7086,2100.0
2006-09-05 12:30:00,71.2,71.23,71.18,71.21,3300.0,41.7144,41.732,41.7027,41.7203,3300.0
2006-09-05 12:35:00,71.21,71.21,71.14,71.17,3600.0,41.7203,41.7203,41.6793,41.6969,3600.0
2006-09-05 12:40:00,71.19,71.19,71.14,71.16,1600.0,41.7086,41.7086,41.6793,41.691,1600.0
2006-09-05 12:45:00,71.16,71.16,71.1,71.11,4800.0,41.691,41.691,41.6559,41.6617,4800.0
2006-09-05 12:50:00,71.12,71.14,71.07,71.07,3800.0,41.6676,41.6793,41.6383,41.6383,3800.0
2006-09-05 12:55:00,71.07,71.09,71.06,71.07,1700.0,41.6383,41.65,41.6324,41.6383,1700.0
2006-09-05 13:00:00,71.08,71.1,71.08,71.08,1500.0,41.6441,41.6559,41.6441,41.6441,1500.0
2006-09-05 13:05:00,71.07,71.07,71.01,71.06,5000.0,41.6383,41.6383,41.6031,41.6324,5000.0
2006-09-05 13:10:00,71.03,71.13,71.03,71.1,5500.0,41.6148,41.6734,41.6148,41.6559,5500.0
2006-09-05 13:15:00,71.13,71.14,71.11,71.11,600.0,41.6734,41.6793,41.6617,41.6617,600.0
2006-09-05 13:20:00,71.13,71.18,71.13,71.15,2600.0,41.6734,41.7027,41.6734,41.6852,2600.0
2006-09-05 13:25:00,71.17,71.17,71.12,71.15,5500.0,41.6969,41.6969,41.6676,41.6852,5500.0
2006-09-05 13:30:00,71.17,71.17,71.12,71.12,2900.0,41.6969,41.6969,41.6676,41.6676,2900.0
2006-09-05 13:35:00,71.12,71.12,71.06,71.12,6200.0,41.6676,41.6676,41.6324,41.6676,6200.0
2006-09-05 13:40:00,71.12,71.13,71.12,71.12,1700.0,41.6676,41.6734,41.6676,41.6676,1700.0
2006-09-05 13:45:00,71.1,71.11,71.03,71.03,5300.0,41.6559,41.6617,41.6148,41.6148,5300.0
2006-09-05 13:50:00,71.04,71.07,71.0,71.07,7200.0,41.6207,41.6383,41.5973,41.6383,7200.0
2006-09-05 13:55:00,71.08,71.14,71.08,71.11,2100.0,41.6441,41.6793,41.6441,41.6617,2100.0
2006-09-05 14:00:00,71.12,71.12,71.08,71.1,8300.0,41.6676,41.6676,41.6441,41.6559,8300.0
2006-09-05 14:05:00,71.07,71.1,70.99,71.1,7500.0,41.6383,41.6559,41.5914,41.6559,7500.0
2006-09-05 14:10:00,71.08,71.09,71.03,71.04,7000.0,41.6441,41.65,41.6148,41.6207,7000.0
2006-09-05 14:15:00,71.06,71.15,71.06,71.12,11000.0,41.6324,41.6852,41.6324,41.6676,11000.0
2006-09-05 14:20:00,71.1,71.18,71.09,71.14,8000.0,41.6559,41.7027,41.65,41.6793,8000.0
2006-09-05 14:25:00,71.12,71.14,71.12,71.12,2000.0,41.6676,41.6793,41.6676,41.6676,2000.0
2006-09-05 14:30:00,71.15,71.15,71.11,71.14,5600.0,41.6852,41.6852,41.6617,41.6793,5600.0
2006-09-05 14:35:00,71.15,71.2,71.13,71.19,9900.0,41.6852,41.7144,41.6734,41.7086,9900.0
2006-09-05 14:40:00,71.19,71.25,71.16,71.23,12600.0,41.7086,41.7437,41.691,41.732,12600.0
2006-09-05 14:45:00,71.22,71.25,71.19,71.24,6800.0,41.7262,41.7437,41.7086,41.7379,6800.0
2006-09-05 14:50:00,71.25,71.25,71.18,71.2,10100.0,41.7437,41.7437,41.7027,41.7144,10100.0
2006-09-05 14:55:00,71.2,71.25,71.16,71.25,10900.0,41.7144,41.7437,41.691,41.7437,10900.0
2006-09-05 15:00:00,71.22,71.27,71.21,71.26,12000.0,41.7262,41.7555,41.7203,41.7496,12000.0
2006-09-05 15:05:00,71.24,71.28,71.23,71.26,6200.0,41.7379,41.7613,41.732,41.7496,6200.0
2006-09-05 15:10:00,71.23,71.25,71.2,71.23,6500.0,41.732,41.7437,41.7144,41.732,6500.0
2006-09-05 15:15:00,71.23,71.23,71.19,71.19,2400.0,41.732,41.732,41.7086,41.7086,2400.0
2006-09-05 15:20:00,71.19,71.22,71.16,71.16,11200.0,41.7086,41.7262,41.691,41.691,11200.0
2006-09-05 15:25:00,71.16,71.16,71.11,71.14,9300.0,41.691,41.691,41.6617,41.6793,9300.0
2006-09-05 15:30:00,71.13,71.17,71.12,71.12,4100.0,41.6734,41.6969,41.6676,41.6676,4100.0
2006-09-05 15:35:00,71.14,71.14,71.11,71.12,3600.0,41.6793,41.6793,41.6617,41.6676,3600.0
2006-09-05 15:40:00,71.12,71.12,71.09,71.1,3500.0,41.6676,41.6676,41.65,41.6559,3500.0
2006-09-05 15:45:00,71.1,71.12,71.04,71.04,9000.0,41.6559,41.6676,41.6207,41.6207,9000.0
2006-09-05 15:50:00,71.04,71.11,71.04,71.11,4800.0,41.6207,41.6617,41.6207,41.6617,4800.0
2006-09-05 15:55:00,71.11,71.12,71.08,71.08,9400.0,41.6617,41.6676,41.6441,41.6441,9400.0
2006-09-06 09:30:00,71.06,71.16,71.01,71.1,15100.0,41.6324,41.691,41.6031,41.6559,15100.0
2006-09-06 09:35:00,71.1,71.15,70.78,70.83,18100.0,41.6559,41.6852,41.4684,41.4977,18100.0
2006-09-06 09:40:00,70.88,70.99,70.86,70.92,7400.0,41.527,41.5914,41.5152,41.5504,7400.0
2006-09-06 09:45:00,70.9,70.95,70.86,70.94,13500.0,41.5387,41.568,41.5152,41.5621,13500.0
2006-09-06 09:50:00,70.92,70.92,70.69,70.79,8400.0,41.5504,41.5504,41.4156,41.4742,8400.0
2006-09-06 09:55:00,70.75,70.8,70.75,70.77,5800.0,41.4508,41.4801,41.4508,41.4625,5800.0
2006-09-06 10:00:00,70.75,70.89,70.75,70.87,17000.0,41.4508,41.5328,41.4508,41.5211,17000.0
2006-09-06 10:05:00,70.88,70.96,70.88,70.96,9000.0,41.527,41.5738,41.527,41.5738,9000.0
2006-09-06 10:10:00,70.96,70.96,70.85,70.91,13300.0,41.5738,41.5738,41.5094,41.5445,13300.0
2006-09-06 10:15:00,70.91,71.01,70.91,71.01,6100.0,41.5445,41.6031,41.5445,41.6031,6100.0
2006-09-06 10:20:00,71.05,71.19,71.04,71.18,8100.0,41.6266,41.7086,41.6207,41.7027,8100.0
2006-09-06 10:25:00,71.16,71.26,71.13,71.23,11200.0,41.691,41.7496,41.6734,41.732,11200.0
2006-09-06 10:30:00,71.22,71.27,71.2,71.24,26900.0,41.7262,41.7555,41.7144,41.7379,26900.0
2006-09-06 10:35:00,71.23,71.26,71.22,71.24,4000.0,41.732,41.7496,41.7262,41.7379,4000.0
2006-09-06 10:40:00,71.21,71.22,71.13,71.13,10300.0,41.7203,41.7262,41.6734,41.6734,10300.0
2006-09-06 10:45:00,71.13,71.13,71.1,71.11,5900.0,41.6734,41.6734,41.6559,41.6617,5900.0
2006-09-06 10:50:00,71.12,71.28,71.12,71.28,9700.0,41.6676,41.7613,41.6676,41.7613,9700.0
2006-09-06 10:55:00,71.27,71.32,71.26,71.29,8300.0,41.7555,41.7848,41.7496,41.7672,8300.0
2006-09-06 11:00:00,71.3,71.3,71.19,71.21,18200.0,41.773,41.773,41.7086,41.7203,18200.0
2006-09-06 11:05:00,71.2,71.2,71.1,71.1,8400.0,41.7144,41.7144,41.6559,41.6559,8400.0
2006-09-06 11:10:00,71.11,71.11,71.05,71.05,8300.0,41.6617,41.6617,41.6266,41.6266,8300.0
2006-09-06 11:15:00,71.06,71.1,71.05,71.08,9400.0,41.6324,41.6559,41.6266,41.6441,9400.0
2006-09-06 11:20:00,71.08,71.08,71.06,71.07,16000.0,41.6441,41.6441,41.6324,41.6383,16000.0
2006-09-06 11:25:00,71.06,71.07,71.03,71.03,12700.0,41.6324,41.6383,41.6148,41.6148,12700.0
2006-09-06 11:30:00,71.03,71.03,71.0,71.0,11300.0,41.6148,41.6148,41.5973,41.5973,11300.0
2006-09-06 11:35:00,70.99,71.0,70.98,70.99,4800.0,41.5914,41.5973,41.5856,41.5914,4800.0
2006-09-06 11:40:00,70.99,70.99,70.98,70.99,5100.0,41.5914,41.5914,41.5856,41.5914,5100.0
2006-09-06 11:45:00,70.99,70.99,70.98,70.99,9400.0,41.5914,41.5914,41.5856,41.5914,9400.0
2006-09-06 11:50:00,70.98,70.99,70.98,70.99,5700.0,41.5856,41.5914,41.5856,41.5914,5700.0
2006-09-06 11:55:00,70.98,70.99,70.96,70.96,9900.0,41.5856,41.5914,41.5738,41.5738,9900.0
2006-09-06 12:00:00,70.96,70.97,70.95,70.95,11500.0,41.5738,41.5797,41.568,41.568,11500.0
2006-09-06 12:05:00,70.95,70.96,70.92,70.93,9400.0,41.568,41.5738,41.5504,41.5563,9400.0
2006-09-06 12:10:00,70.93,70.93,70.9,70.9,8000.0,41.5563,41.5563,41.5387,41.5387,8000.0
2006-09-06 12:15:00,70.9,70.95,70.9,70.93,9500.0,41.5387,41.568,41.5387,41.5563,9500.0
2006-09-06 12:20:00,70.94,70.94,70.92,70.92,14100.0,41.5621,41.5621,41.5504,41.5504,14100.0
2006-09-06 12:25:00,70.92,70.93,70.91,70.92,13500.0,41.5504,41.5563,41.5445,41.5504,13500.0
2006-09-06 12:30:00,70.91,70.95,70.9,70.95,8600.0,41.5445,41.568,41.5387,41.568,8600.0
2006-09-06 12:35:00,70.95,70.99,70.94,70.98,4300.0,41.568,41.5914,41.5621,41.5856,4300.0
2006-09-06 12:40:00,70.98,71.0,70.97,70.98,6300.0,41.5856,41.5973,41.5797,41.5856,6300.0
2006-09-06 12:45:00,70.97,71.08,70.96,71.08,12500.0,41.5797,41.6441,41.5738,41.6441,12500.0
2006-09-06 12:50:00,71.08,71.17,71.07,71.17,12800.0,41.6441,41.6969,41.6383,41.6969,12800.0
2006-09-06 12:55:00,71.16,71.16,71.14,71.14,1600.0,41.691,41.691,41.6793,41.6793,1600.0
2006-09-06 13:00:00,71.16,71.16,71.13,71.15,2900.0,41.691,41.691,41.6734,41.6852,2900.0
2006-09-06 13:05:00,71.15,71.15,71.12,71.15,4400.0,41.6852,41.6852,41.6676,41.6852,4400.0
2006-09-06 13:10:00,71.15,71.17,71.13,71.17,3200.0,41.6852,41.6969,41.6734,41.6969,3200.0
2006-09-06 13:15:00,71.17,71.19,71.16,71.17,4300.0,41.6969,41.7086,41.691,41.6969,4300.0
2006-09-06 13:20:00,71.18,71.21,71.18,71.2,4000.0,41.7027,41.7203,41.7027,41.7144,4000.0
2006-09-06 13:25:00,71.2,71.24,71.19,71.24,6600.0,41.7144,41.7379,41.7086,41.7379,6600.0
2006-09-06 13:30:00,71.24,71.25,71.21,71.21,8000.0,41.7379,41.7437,41.7203,41.7203,8000.0
2006-09-06 13:35:00,71.21,71.21,71.13,71.13,6400.0,41.7203,41.7203,41.6734,41.6734,6400.0
2006-09-06 13:40:00,71.13,71.13,71.13,71.13,4400.0,41.6734,41.6734,41.6734,41.6734,4400.0
2006-09-06 13:45:00,71.14,71.14,71.12,71.12,3100.0,41.6793,41.6793,41.6676,41.6676,3100.0
2006-09-06 13:50:00,71.13,71.14,71.05,71.07,8200.0,41.6734,41.6793,41.6266,41.6383,8200.0
2006-09-06 13:55:00,71.07,71.07,71.04,71.05,4200.0,41.6383,41.6383,41.6207,41.6266,4200.0
2006-09-06 14:00:00,71.05,71.07,71.0,71.04,10100.0,41.6266,41.6383,41.5973,41.6207,10100.0
2006-09-06 14:05:00,71.04,71.07,71.0,71.05,6100.0,41.6207,41.6383,41.5973,41.6266,6100.0
2006-09-06 14:10:00,71.05,71.05,70.95,70.98,7000.0,41.6266,41.6266,41.568,41.5856,7000.0
2006-09-06 14:15:00,71.01,71.02,70.98,70.98,8100.0,41.6031,41.609,41.5856,41.5856,8100.0
2006-09-06 14:20:00,70.98,71.03,70.98,71.03,3100.0,41.5856,41.6148,41.5856,41.6148,3100.0
2006-09-06 14:25:00,71.03,71.11,71.03,71.11,3800.0,41.6148,41.6617,41.6148,41.6617,3800.0
2006-09-06 14:30:00,71.1,71.12,71.09,71.11,5700.0,41.6559,41.6676,41.65,41.6617,5700.0
2006-09-06 14:35:00,71.12,71.13,71.11,71.11,4500.0,41.6676,41.6734,41.6617,41.6617,4500.0
2006-09-06 14:40:00,71.11,71.11,71.01,71.02,5700.0,41.6617,41.6617,41.6031,41.609,5700.0
2006-09-06 14:45:00,71.02,71.03,70.96,70.99,8100.0,41.609,41.6148,41.5738,41.5914,8100.0
2006-09-06 14:50:00,71.0,71.01,70.94,70.95,6700.0,41.5973,41.6031,41.5621,41.568,6700.0
2006-09-06 14:55:00,70.95,70.95,70.88,70.94,9300.0,41.568,41.568,41.527,41.5621,9300.0
2006-09-06 15:00:00,70.93,70.96,70.92,70.92,9900.0,41.5563,41.5738,41.5504,41.5504,9900.0
2006-09-06 15:05:00,70.92,71.05,70.92,71.03,10200.0,41.5504,41.6266,41.5504,41.6148,10200.0
2006-09-06 15:10:00,71.03,71.04,71.0,71.03,23300.0,41.6148,41.6207,41.5973,41.6148,23300.0
2006-09-06 15:15:00,71.03,71.05,71.01,71.01,10500.0,41.6148,41.6266,41.6031,41.6031,10500.0
2006-09-06 15:20:00,71.02,71.04,71.01,71.02,4000.0,41.609,41.6207,41.6031,41.609,4000.0
2006-09-06 15:25:00,71.02,71.02,70.98,70.99,5100.0,41.609,41.609,41.5856,41.5914,5100.0
2006-09-06 15:30:00,71.0,71.01,70.97,70.99,5500.0,41.5973,41.6031,41.5797,41.5914,5500.0
2006-09-06 15:35:00,70.99,71.0,70.88,70.89,15100.0,41.5914,41.5973,41.527,41.5328,15100.0
2006-09-06 15:40:00,70.89,70.95,70.89,70.92,5000.0,41.5328,41.568,41.5328,41.5504,5000.0
2006-09-06 15:45:00,70.92,70.99,70.91,70.99,7700.0,41.5504,41.5914,41.5445,41.5914,7700.0
2006-09-06 15:50:00,70.97,70.99,70.97,70.98,8500.0,41.5797,41.5914,41.5797,41.5856,8500.0
2006-09-06 15:55:00,70.98,71.0,70.94,70.96,26100.0,41.5856,41.5973,41.5621,41.5738,26100.0
2006-09-07 09:30:00,71.0,71.0,70.89,70.91,14100.0,41.5973,41.5973,41.5328,41.5445,14100.0
2006-09-07 09:35:00,70.97,71.0,70.86,70.91,8300.0,41.5797,41.5973,41.5152,41.5445,8300.0
2006-09-07 09:40:00,70.86,70.95,70.85,70.89,6200.0,41.5152,41.568,41.5094,41.5328,6200.0
2006-09-07 09:45:00,70.89,71.0,70.88,70.88,5500.0,41.5328,41.5973,41.527,41.527,5500.0
2006-09-07 09:50:00,70.87,70.97,70.87,70.96,2800.0,41.5211,41.5797,41.5211,41.5738,2800.0
2006-09-07 09:55:00,70.95,71.04,70.95,71.04,7500.0,41.568,41.6207,41.568,41.6207,7500.0
2006-09-07 10:00:00,71.02,71.07,70.88,70.89,6000.0,41.609,41.6383,41.527,41.5328,6000.0
2006-09-07 10:05:00,70.89,70.93,70.86,70.86,5700.0,41.5328,41.5563,41.5152,41.5152,5700.0
2006-09-07 10:10:00,70.86,70.88,70.79,70.79,2600.0,41.5152,41.527,41.4742,41.4742,2600.0
2006-09-07 10:15:00,70.75,70.81,70.74,70.79,5200.0,41.4508,41.486,41.4449,41.4742,5200.0
2006-09-07 10:20:00,70.78,70.84,70.77,70.8,7500.0,41.4684,41.5035,41.4625,41.4801,7500.0
2006-09-07 10:25:00,70.78,70.83,70.75,70.78,7300.0,41.4684,41.4977,41.4508,41.4684,7300.0
2006-09-07 10:30:00,70.78,70.86,70.77,70.86,5500.0,41.4684,41.5152,41.4625,41.5152,5500.0
2006-09-07 10:35:00,70.86,70.91,70.85,70.85,5800.0,41.5152,41.5445,41.5094,41.5094,5800.0
2006-09-07 10:40:00,70.85,70.86,70.8,70.81,5900.0,41.5094,41.5152,41.4801,41.486,5900.0
2006-09-07 10:45:00,70.8,70.8,70.75,70.76,8200.0,41.4801,41.4801,41.4508,41.4567,8200.0
2006-09-07 10:50:00,70.75,70.78,70.75,70.75,5900.0,41.4508,41.4684,41.4508,41.4508,5900.0
2006-09-07 10:55:00,70.75,70.85,70.75,70.85,7600.0,41.4508,41.5094,41.4508,41.5094,7600.0
2006-09-07 11:00:00,70.81,70.91,70.81,70.91,5900.0,41.486,41.5445,41.486,41.5445,5900.0
2006-09-07 11:05:00,70.91,70.94,70.79,70.79,5200.0,41.5445,41.5621,41.4742,41.4742,5200.0
2006-09-07 11:10:00,70.8,70.9,70.8,70.85,2500.0,41.4801,41.5387,41.4801,41.5094,2500.0
2006-09-07 11:15:00,70.85,70.85,70.75,70.77,5600.0,41.5094,41.5094,41.4508,41.4625,5600.0
2006-09-07 11:20:00,70.77,70.78,70.75,70.77,1800.0,41.4625,41.4684,41.4508,41.4625,1800.0
2006-09-07 11:25:00,70.77,70.78,70.77,70.78,1100.0,41.4625,41.4684,41.4625,41.4684,1100.0
2006-09-07 11:30:00,70.76,70.82,70.75,70.79,4200.0,41.4567,41.4918,41.4508,41.4742,4200.0
2006-09-07 11:35:00,70.79,70.79,70.75,70.76,5100.0,41.4742,41.4742,41.4508,41.4567,5100.0
2006-09-07 11:40:00,70.75,70.76,70.75,70.75,14200.0,41.4508,41.4567,41.4508,41.4508,14200.0
2006-09-07 11:45:00,70.73,70.73,70.66,70.67,5700.0,41.4391,41.4391,41.3981,41.4039,5700.0
2006-09-07 11:50:00,70.65,70.66,70.62,70.63,5200.0,41.3922,41.3981,41.3746,41.3805,5200.0
2006-09-07 11:55:00,70.63,70.75,70.63,70.75,9200.0,41.3805,41.4508,41.3805,41.4508,9200.0
2006-09-07 12:00:00,70.73,70.73,70.69,70.71,4900.0,41.4391,41.4391,41.4156,41.4274,4900.0
2006-09-07 12:05:00,70.71,70.74,70.65,70.65,4000.0,41.4274,41.4449,41.3922,41.3922,4000.0
2006-09-07 12:10:00,70.64,70.64,70.6,70.6,2000.0,41.3864,41.3864,41.3629,41.3629,2000.0
2006-09-07 12:15:00,70.59,70.59,70.48,70.48,7800.0,41.3571,41.3571,41.2926,41.2926,7800.0
2006-09-07 12:20:00,70.47,70.52,70.46,70.46,5100.0,41.2868,41.316,41.2809,41.2809,5100.0
2006-09-07 12:25:00,70.47,70.47,70.43,70.44,2500.0,41.2868,41.2868,41.2633,41.2692,2500.0
2006-09-07 12:30:00,70.45,70.57,70.44,70.56,4800.0,41.275,41.3453,41.2692,41.3395,4800.0
2006-09-07 12:35:00,70.55,70.55,70.53,70.53,2400.0,41.3336,41.3336,41.3219,41.3219,2400.0
2006-09-07 12:40:00,70.52,70.52,70.48,70.49,5800.0,41.316,41.316,41.2926,41.2985,5800.0
2006-09-07 12:45:00,70.49,70.5,70.47,70.47,2200.0,41.2985,41.3043,41.2868,41.2868,2200.0
2006-09-07 12:50:00,70.45,70.49,70.45,70.48,2600.0,41.275,41.2985,41.275,41.2926,2600.0
2006-09-07 12:55:00,70.47,70.47,70.39,70.39,4300.0,41.2868,41.2868,41.2399,41.2399,4300.0
2006-09-07 13:00:00,70.39,70.4,70.33,70.33,12400.0,41.2399,41.2457,41.2047,41.2047,12400.0
2006-09-07 13:05:00,70.33,70.36,70.32,70.36,2300.0,41.2047,41.2223,41.1989,41.2223,2300.0
2006-09-07 13:10:00,70.35,70.39,70.35,70.36,4000.0,41.2164,41.2399,41.2164,41.2223,4000.0
2006-09-07 13:15:00,70.35,70.41,70.35,70.41,6400.0,41.2164,41.2516,41.2164,41.2516,6400.0
2006-09-07 13:20:00,70.39,70.44,70.39,70.42,1800.0,41.2399,41.2692,41.2399,41.2575,1800.0
2006-09-07 13:25:00,70.44,70.44,70.41,70.42,1300.0,41.2692,41.2692,41.2516,41.2575,1300.0
2006-09-07 13:30:00,70.4,70.4,70.34,70.34,4100.0,41.2457,41.2457,41.2106,41.2106,4100.0
2006-09-07 13:35:00,70.34,70.36,70.33,70.34,18200.0,41.2106,41.2223,41.2047,41.2106,18200.0
2006-09-07 13:40:00,70.33,70.43,70.33,70.43,27900.0,41.2047,41.2633,41.2047,41.2633,27900.0
2006-09-07 13:45:00,70.41,70.51,70.35,70.51,51800.0,41.2516,41.3102,41.2164,41.3102,51800.0
2006-09-07 13:50:00,70.5,70.55,70.49,70.51,21100.0,41.3043,41.3336,41.2985,41.3102,21100.0
2006-09-07 13:55:00,70.51,70.51,70.45,70.46,6300.0,41.3102,41.3102,41.275,41.2809,6300.0
2006-09-07 14:00:00,70.44,70.46,70.37,70.38,23200.0,41.2692,41.2809,41.2282,41.234,23200.0
2006-09-07 14:05:00,70.39,70.4,70.38,70.38,3300.0,41.2399,41.2457,41.234,41.234,3300.0
2006-09-07 14:10:00,70.37,70.4,70.37,70.38,6100.0,41.2282,41.2457,41.2282,41.234,6100.0
2006-09-07 14:15:00,70.38,70.38,70.31,70.32,4300.0,41.234,41.234,41.193,41.1989,4300.0
2006-09-07 14:20:00,70.3,70.31,70.26,70.26,3900.0,41.1872,41.193,41.1637,41.1637,3900.0
2006-09-07 14:25:00,70.26,70.26,70.18,70.22,22600.0,41.1637,41.1637,41.1169,41.1403,22600.0
2006-09-07 14:30:00,70.2,70.23,70.17,70.17,10800.0,41.1286,41.1461,41.111,41.111,10800.0
2006-09-07 14:35:00,70.17,70.17,70.1,70.11,12600.0,41.111,41.111,41.07,41.0758,12600.0
2006-09-07 14:40:00,70.1,70.1,69.92,69.95,26100.0,41.07,41.07,40.9645,40.9821,26100.0
2006-09-07 14:45:00,69.95,70.01,69.95,70.01,10700.0,40.9821,41.0173,40.9821,41.0173,10700.0
2006-09-07 14:50:00,70.0,70.06,70.0,70.06,8300.0,41.0114,41.0465,41.0114,41.0465,8300.0
2006-09-07 14:55:00,70.07,70.13,70.07,70.13,4400.0,41.0524,41.0876,41.0524,41.0876,4400.0
2006-09-07 15:00:00,70.12,70.13,70.0,70.0,8300.0,41.0817,41.0876,41.0114,41.0114,8300.0
2006-09-07 15:05:00,70.0,70.0,69.95,69.95,7600.0,41.0114,41.0114,40.9821,40.9821,7600.0
2006-09-07 15:10:00,69.97,70.0,69.97,70.0,5300.0,40.9938,41.0114,40.9938,41.0114,5300.0
2006-09-07 15:15:00,70.03,70.03,69.9,69.93,12400.0,41.029,41.029,40.9528,40.9704,12400.0
2006-09-07 15:20:00,69.93,70.04,69.9,70.02,9100.0,40.9704,41.0348,40.9528,41.0231,9100.0
2006-09-07 15:25:00,70.04,70.09,70.0,70.09,5200.0,41.0348,41.0641,41.0114,41.0641,5200.0
2006-09-07 15:30:00,70.08,70.09,70.02,70.03,12000.0,41.0583,41.0641,41.0231,41.029,12000.0
2006-09-07 15:35:00,70.03,70.03,69.94,69.94,10500.0,41.029,41.029,40.9762,40.9762,10500.0
2006-09-07 15:40:00,69.94,70.03,69.91,70.03,10100.0,40.9762,41.029,40.9587,41.029,10100.0
2006-09-07 15:45:00,70.03,70.03,69.94,69.96,14200.0,41.029,41.029,40.9762,40.988,14200.0
2006-09-07 15:50:00,69.96,70.03,69.95,70.03,9700.0,40.988,41.029,40.9821,41.029,9700.0
2006-09-07 15:55:00,70.02,70.03,70.01,70.01,18600.0,41.0231,41.029,41.0173,41.0173,18600.0
2006-09-08 09:30:00,70.02,70.65,70.02,70.64,45900.0,41.0231,41.3922,41.0231,41.3864,45900.0
2006-09-08 09:35:00,70.65,70.8,70.63,70.76,34500.0,41.3922,41.4801,41.3805,41.4567,34500.0
2006-09-08 09:40:00,70.75,70.79,70.72,70.75,14300.0,41.4508,41.4742,41.4332,41.4508,14300.0
2006-09-08 09:45:00,70.75,70.77,70.75,70.75,13000.0,41.4508,41.4625,41.4508,41.4508,13000.0
2006-09-08 09:50:00,70.75,70.77,70.72,70.73,39100.0,41.4508,41.4625,41.4332,41.4391,39100.0
2006-09-08 09:55:00,70.73,70.88,70.73,70.86,22700.0,41.4391,41.527,41.4391,41.5152,22700.0
2006-09-08 10:00:00,70.88,71.01,70.82,71.01,33800.0,41.527,41.6031,41.4918,41.6031,33800.0
2006-09-08 10:05:00,71.01,71.13,71.0,71.1,22800.0,41.6031,41.6734,41.5973,41.6559,22800.0
2006-09-08 10:10:00,71.09,71.11,71.02,71.08,24400.0,41.65,41.6617,41.609,41.6441,24400.0
2006-09-08 10:15:00,71.08,71.14,71.05,71.12,22900.0,41.6441,41.6793,41.6266,41.6676,22900.0
2006-09-08 10:20:00,71.13,71.16,71.1,71.15,23800.0,41.6734,41.691,41.6559,41.6852,23800.0
2006-09-08 10:25:00,71.15,71.24,71.13,71.24,20700.0,41.6852,41.7379,41.6734,41.7379,20700.0
2006-09-08 10:30:00,71.24,71.29,71.24,71.28,15200.0,41.7379,41.7672,41.7379,41.7613,15200.0
2006-09-08 10:35:00,71.28,71.28,71.18,71.2,25200.0,41.7613,41.7613,41.7027,41.7144,25200.0
2006-09-08 10:40:00,71.2,71.23,71.18,71.22,9400.0,41.7144,41.732,41.7027,41.7262,9400.0
2006-09-08 10:45:00,71.22,71.33,71.2,71.33,9900.0,41.7262,41.7906,41.7144,41.7906,9900.0
2006-09-08 10:50:00,71.33,71.4,71.33,71.4,16700.0,41.7906,41.8316,41.7906,41.8316,16700.0
2006-09-08 10:55:00,71.4,71.5,71.4,71.5,12400.0,41.8316,41.8902,41.8316,41.8902,12400.0
2006-09-08 11:00:00,71.5,71.55,71.49,71.55,13500.0,41.8902,41.9195,41.8843,41.9195,13500.0
2006-09-08 11:05:00,71.56,71.59,71.53,71.58,11800.0,41.9254,41.9429,41.9078,41.9371,11800.0
2006-09-08 11:10:00,71.56,71.59,71.55,71.57,20800.0,41.9254,41.9429,41.9195,41.9312,20800.0
2006-09-08 11:15:00,71.57,71.57,71.42,71.45,26800.0,41.9312,41.9312,41.8433,41.8609,26800.0
2006-09-08 11:20:00,71.45,71.47,71.44,71.45,13500.0,41.8609,41.8726,41.8551,41.8609,13500.0
2006-09-08 11:25:00,71.45,71.5,71.44,71.5,10200.0,41.8609,41.8902,41.8551,41.8902,10200.0
2006-09-08 11:30:00,71.5,71.55,71.48,71.49,21300.0,41.8902,41.9195,41.8785,41.8843,21300.0
2006-09-08 11:35:00,71.49,71.5,71.48,71.5,8100.0,41.8843,41.8902,41.8785,41.8902,8100.0
2006-09-08 11:40:00,71.51,71.51,71.49,71.51,7300.0,41.8961,41.8961,41.8843,41.8961,7300.0
2006-09-08 11:45:00,71.51,71.51,71.45,71.51,13400.0,41.8961,41.8961,41.8609,41.8961,13400.0
2006-09-08 11:50:00,71.51,71.53,71.51,71.52,7400.0,41.8961,41.9078,41.8961,41.9019,7400.0
2006-09-08 11:55:00,71.52,71.55,71.43,71.46,34700.0,41.9019,41.9195,41.8492,41.8668,34700.0
2006-09-08 12:00:00,71.45,71.45,71.37,71.38,13300.0,41.8609,41.8609,41.814,41.8199,13300.0
2006-09-08 12:05:00,71.38,71.4,71.38,71.39,10000.0,41.8199,41.8316,41.8199,41.8258,10000.0
2006-09-08 12:10:00,71.39,71.41,71.36,71.4,9000.0,41.8258,41.8375,41.8082,41.8316,9000.0
2006-09-08 12:15:00,71.39,71.39,71.36,71.38,1500.0,41.8258,41.8258,41.8082,41.8199,1500.0
2006-09-08 12:20:00,71.38,71.38,71.28,71.29,18500.0,41.8199,41.8199,41.7613,41.7672,18500.0
2006-09-08 12:25:00,71.29,71.33,71.29,71.32,6300.0,41.7672,41.7906,41.7672,41.7848,6300.0
2006-09-08 12:30:00,71.32,71.33,71.3,71.3,6100.0,41.7848,41.7906,41.773,41.773,6100.0
2006-09-08 12:35:00,71.31,71.34,71.29,71.34,8200.0,41.7789,41.7965,41.7672,41.7965,8200.0
2006-09-08 12:40:00,71.34,71.42,71.31,71.41,35300.0,41.7965,41.8433,41.7789,41.8375,35300.0
2006-09-08 12:45:00,71.42,71.44,71.4,71.44,7900.0,41.8433,41.8551,41.8316,41.8551,7900.0
2006-09-08 12:50:00,71.43,71.49,71.43,71.48,16900.0,41.8492,41.8843,41.8492,41.8785,16900.0
2006-09-08 12:55:00,71.48,71.48,71.41,71.42,15000.0,41.8785,41.8785,41.8375,41.8433,15000.0
2006-09-08 13:00:00,71.42,71.47,71.42,71.46,5500.0,41.8433,41.8726,41.8433,41.8668,5500.0
2006-09-08 13:05:00,71.44,71.46,71.42,71.46,23900.0,41.8551,41.8668,41.8433,41.8668,23900.0
2006-09-08 13:10:00,71.46,71.46,71.43,71.44,9300.0,41.8668,41.8668,41.8492,41.8551,9300.0
2006-09-08 13:15:00,71.45,71.47,71.44,71.45,11600.0,41.8609,41.8726,41.8551,41.8609,11600.0
2006-09-08 13:20:00,71.45,71.54,71.44,71.5,8200.0,41.8609,41.9136,41.8551,41.8902,8200.0
2006-09-08 13:25:00,71.51,71.55,71.48,71.53,10500.0,41.8961,41.9195,41.8785,41.9078,10500.0
2006-09-08 13:30:00,71.53,71.58,71.53,71.57,7400.0,41.9078,41.9371,41.9078,41.9312,7400.0
2006-09-08 13:35:00,71.57,71.57,71.52,71.55,11800.0,41.9312,41.9312,41.9019,41.9195,11800.0
2006-09-08 13:40:00,71.55,71.55,71.48,71.49,8000.0,41.9195,41.9195,41.8785,41.8843,8000.0
2006-09-08 13:45:00,71.46,71.46,71.43,71.45,8600.0,41.8668,41.8668,41.8492,41.8609,8600.0
2006-09-08 13:50:00,71.45,71.46,71.44,71.44,11800.0,41.8609,41.8668,41.8551,41.8551,11800.0
2006-09-08 13:55:00,71.44,71.5,71.42,71.5,14500.0,41.8551,41.8902,41.8433,41.8902,14500.0
2006-09-08 14:00:00,71.5,71.52,71.49,71.5,23000.0,41.8902,41.9019,41.8843,41.8902,23000.0
2006-09-08 14:05:00,71.5,71.5,71.41,71.42,27900.0,41.8902,41.8902,41.8375,41.8433,27900.0
2006-09-08 14:10:00,71.42,71.42,71.37,71.38,22300.0,41.8433,41.8433,41.814,41.8199,22300.0
2006-09-08 14:15:00,71.38,71.41,71.28,71.29,20200.0,41.8199,41.8375,41.7613,41.7672,20200.0
2006-09-08 14:20:00,71.27,71.29,71.26,71.27,18800.0,41.7555,41.7672,41.7496,41.7555,18800.0
2006-09-08 14:25:00,71.27,71.28,71.25,71.26,25700.0,41.7555,41.7613,41.7437,41.7496,25700.0
2006-09-08 14:30:00,71.26,71.32,71.26,71.31,52500.0,41.7496,41.7848,41.7496,41.7789,52500.0
2006-09-08 14:35:00,71.31,71.36,71.31,71.35,17800.0,41.7789,41.8082,41.7789,41.8023,17800.0
2006-09-08 14:40:00,71.35,71.4,71.35,71.39,21600.0,41.8023,41.8316,41.8023,41.8258,21600.0
2006-09-08 14:45:00,71.4,71.46,71.38,71.44,16900.0,41.8316,41.8668,41.8199,41.8551,16900.0
2006-09-08 14:50:00,71.44,71.45,71.38,71.44,11600.0,41.8551,41.8609,41.8199,41.8551,11600.0
2006-09-08 14:55:00,71.42,71.44,71.4,71.42,8800.0,41.8433,41.8551,41.8316,41.8433,8800.0
2006-09-08 15:00:00,71.42,71.42,71.39,71.4,8000.0,41.8433,41.8433,41.8258,41.8316,8000.0
2006-09-08 15:05:00,71.38,71.38,71.3,71.33,13900.0,41.8199,41.8199,41.773,41.7906,13900.0
2006-09-08 15:10:00,71.33,71.45,71.32,71.44,12600.0,41.7906,41.8609,41.7848,41.8551,12600.0
2006-09-08 15:15:00,71.44,71.49,71.4,71.49,19800.0,41.8551,41.8843,41.8316,41.8843,19800.0
2006-09-08 15:20:00,71.5,71.56,71.48,71.56,23500.0,41.8902,41.9254,41.8785,41.9254,23500.0
2006-09-08 15:25:00,71.56,71.59,71.53,71.59,15800.0,41.9254,41.9429,41.9078,41.9429,15800.0
2006-09-08 15:30:00,71.59,71.59,71.53,71.54,20900.0,41.9429,41.9429,41.9078,41.9136,20900.0
2006-09-08 15:35:00,71.55,71.55,71.51,71.53,17700.0,41.9195,41.9195,41.8961,41.9078,17700.0
2006-09-08 15:40:00,71.52,71.56,71.51,71.55,28400.0,41.9019,41.9254,41.8961,41.9195,28400.0
2006-09-08 15:45:00,71.56,71.59,71.55,71.58,35800.0,41.9254,41.9429,41.9195,41.9371,35800.0
2006-09-08 15:50:00,71.58,71.61,71.55,71.6,43800.0,41.9371,41.9547,41.9195,41.9488,43800.0
2006-09-08 15:55:00,71.61,71.71,71.6,71.71,76600.0,41.9547,42.0132,41.9488,42.0132,76600.0
2006-09-11 09:30:00,70.81,71.6,70.81,71.39,18900.0,41.486,41.9488,41.486,41.8258,18900.0
2006-09-11 09:35:00,71.39,71.45,71.36,71.44,19600.0,41.8258,41.8609,41.8082,41.8551,19600.0
2006-09-11 09:40:00,71.42,71.45,71.26,71.26,21800.0,41.8433,41.8609,41.7496,41.7496,21800.0
2006-09-11 09:45:00,71.26,71.27,71.16,71.17,23800.0,41.7496,41.7555,41.691,41.6969,23800.0
2006-09-11 09:50:00,71.17,71.17,71.05,71.13,11400.0,41.6969,41.6969,41.6266,41.6734,11400.0
2006-09-11 09:55:00,71.16,71.17,71.08,71.1,51400.0,41.691,41.6969,41.6441,41.6559,51400.0
2006-09-11 10:00:00,71.09,71.2,71.09,71.15,52200.0,41.65,41.7144,41.65,41.6852,52200.0
2006-09-11 10:05:00,71.15,71.15,71.09,71.1,14100.0,41.6852,41.6852,41.65,41.6559,14100.0
2006-09-11 10:10:00,71.1,71.15,71.1,71.13,7200.0,41.6559,41.6852,41.6559,41.6734,7200.0
2006-09-11 10:15:00,71.13,71.2,71.09,71.14,8300.0,41.6734,41.7144,41.65,41.6793,8300.0
2006-09-11 10:20:00,71.14,71.21,71.12,71.14,47900.0,41.6793,41.7203,41.6676,41.6793,47900.0
2006-09-11 10:25:00,71.13,71.13,71.01,71.05,11300.0,41.6734,41.6734,41.6031,41.6266,11300.0
2006-09-11 10:30:00,71.05,71.12,70.99,71.12,7900.0,41.6266,41.6676,41.5914,41.6676,7900.0
2006-09-11 10:35:00,71.09,71.17,71.09,71.17,10200.0,41.65,41.6969,41.65,41.6969,10200.0
2006-09-11 10:40:00,71.18,71.24,71.1,71.1,19100.0,41.7027,41.7379,41.6559,41.6559,19100.0
2006-09-11 10:45:00,71.11,71.18,71.09,71.09,16500.0,41.6617,41.7027,41.65,41.65,16500.0
2006-09-11 10:50:00,71.1,71.13,71.08,71.13,5000.0,41.6559,41.6734,41.6441,41.6734,5000.0
2006-09-11 10:55:00,71.13,71.13,71.05,71.06,6100.0,41.6734,41.6734,41.6266,41.6324,6100.0
2006-09-11 11:00:00,71.05,71.08,71.0,71.08,17700.0,41.6266,41.6441,41.5973,41.6441,17700.0
2006-09-11 11:05:00,71.08,71.15,71.08,71.14,11500.0,41.6441,41.6852,41.6441,41.6793,11500.0
2006-09-11 11:10:00,71.14,71.15,71.12,71.15,18900.0,41.6793,41.6852,41.6676,41.6852,18900.0
2006-09-11 11:15:00,71.15,71.25,71.15,71.19,16100.0,41.6852,41.7437,41.6852,41.7086,16100.0
2006-09-11 11:20:00,71.19,71.2,71.14,71.14,7700.0,41.7086,41.7144,41.6793,41.6793,7700.0
2006-09-11 11:25:00,71.15,71.15,71.13,71.15,12900.0,41.6852,41.6852,41.6734,41.6852,12900.0
2006-09-11 11:30:00,71.16,71.16,71.12,71.14,4500.0,41.691,41.691,41.6676,41.6793,4500.0
2006-09-11 11:35:00,71.13,71.16,71.11,71.13,11900.0,41.6734,41.691,41.6617,41.6734,11900.0
2006-09-11 11:40:00,71.13,71.15,71.13,71.14,3000.0,41.6734,41.6852,41.6734,41.6793,3000.0
2006-09-11 11:45:00,71.14,71.14,71.11,71.13,10800.0,41.6793,41.6793,41.6617,41.6734,10800.0
2006-09-11 11:50:00,71.12,71.14,71.11,71.14,6800.0,41.6676,41.6793,41.6617,41.6793,6800.0
2006-09-11 11:55:00,71.13,71.14,71.11,71.12,3100.0,41.6734,41.6793,41.6617,41.6676,3100.0
2006-09-11 12:00:00,71.11,71.15,71.11,71.15,13100.0,41.6617,41.6852,41.6617,41.6852,13100.0
2006-09-11 12:05:00,71.15,71.26,71.15,71.24,16000.0,41.6852,41.7496,41.6852,41.7379,16000.0
2006-09-11 12:10:00,71.23,71.4,71.22,71.33,18100.0,41.732,41.8316,41.7262,41.7906,18100.0
2006-09-11 12:15:00,71.31,71.33,71.27,71.28,8900.0,41.7789,41.7906,41.7555,41.7613,8900.0
2006-09-11 12:20:00,71.28,71.28,71.16,71.16,17500.0,41.7613,41.7613,41.691,41.691,17500.0
2006-09-11 12:25:00,71.17,71.22,71.17,71.22,13600.0,41.6969,41.7262,41.6969,41.7262,13600.0
2006-09-11 12:30:00,71.22,71.24,71.21,71.24,10700.0,41.7262,41.7379,41.7203,41.7379,10700.0
2006-09-11 12:35:00,71.24,71.28,71.18,71.27,71400.0,41.7379,41.7613,41.7027,41.7555,71400.0
2006-09-11 12:40:00,71.27,71.28,71.25,71.25,6000.0,41.7555,41.7613,41.7437,41.7437,6000.0
2006-09-11 12:45:00,71.27,71.27,71.25,71.25,8300.0,41.7555,41.7555,41.7437,41.7437,8300.0
2006-09-11 12:50:00,71.26,71.27,71.25,71.26,7800.0,41.7496,41.7555,41.7437,41.7496,7800.0
2006-09-11 12:55:00,71.26,71.3,71.23,71.23,27200.0,41.7496,41.773,41.732,41.732,27200.0
2006-09-11 13:00:00,71.25,71.3,71.25,71.26,6400.0,41.7437,41.773,41.7437,41.7496,6400.0
2006-09-11 13:05:00,71.26,71.32,71.26,71.3,41300.0,41.7496,41.7848,41.7496,41.773,41300.0
2006-09-11 13:10:00,71.29,71.36,71.25,71.28,24200.0,41.7672,41.8082,41.7437,41.7613,24200.0
2006-09-11 13:15:00,71.29,71.34,71.29,71.3,10600.0,41.7672,41.7965,41.7672,41.773,10600.0
2006-09-11 13:20:00,71.3,71.44,71.3,71.4,9400.0,41.773,41.8551,41.773,41.8316,9400.0
2006-09-11 13:25:00,71.4,71.44,71.38,71.42,5300.0,41.8316,41.8551,41.8199,41.8433,5300.0
2006-09-11 13:30:00,71.41,71.41,71.35,71.37,5900.0,41.8375,41.8375,41.8023,41.814,5900.0
2006-09-11 13:35:00,71.39,71.41,71.36,71.39,5300.0,41.8258,41.8375,41.8082,41.8258,5300.0
2006-09-11 13:40:00,71.39,71.4,71.34,71.36,8200.0,41.8258,41.8316,41.7965,41.8082,8200.0
2006-09-11 13:45:00,71.35,71.35,71.32,71.33,7100.0,41.8023,41.8023,41.7848,41.7906,7100.0
2006-09-11 13:50:00,71.33,71.35,71.31,71.34,6900.0,41.7906,41.8023,41.7789,41.7965,6900.0
2006-09-11 13:55:00,71.34,71.34,71.28,71.31,13600.0,41.7965,41.7965,41.7613,41.7789,13600.0
2006-09-11 14:00:00,71.29,71.32,71.28,71.3,10500.0,41.7672,41.7848,41.7613,41.773,10500.0
2006-09-11 14:05:00,71.3,71.36,71.25,71.36,10700.0,41.773,41.8082,41.7437,41.8082,10700.0
2006-09-11 14:10:00,71.35,71.4,71.33,71.36,7000.0,41.8023,41.8316,41.7906,41.8082,7000.0
2006-09-11 14:15:00,71.36,71.4,71.36,71.39,7500.0,41.8082,41.8316,41.8082,41.8258,7500.0
2006-09-11 14:20:00,71.39,71.39,71.35,71.35,11900.0,41.8258,41.8258,41.8023,41.8023,11900.0
2006-09-11 14:25:00,71.35,71.36,71.32,71.34,7300.0,41.8023,41.8082,41.7848,41.7965,7300.0
2006-09-11 14:30:00,71.33,71.34,71.33,71.33,7700.0,41.7906,41.7965,41.7906,41.7906,7700.0
2006-09-11 14:35:00,71.33,71.35,71.31,71.31,8800.0,41.7906,41.8023,41.7789,41.7789,8800.0
2006-09-11 14:40:00,71.31,71.31,71.28,71.29,31600.0,41.7789,41.7789,41.7613,41.7672,31600.0
2006-09-11 14:45:00,71.28,71.38,71.28,71.38,14200.0,41.7613,41.8199,41.7613,41.8199,14200.0
2006-09-11 14:50:00,71.38,71.43,71.36,71.42,15200.0,41.8199,41.8492,41.8082,41.8433,15200.0
2006-09-11 14:55:00,71.42,71.42,71.38,71.41,7900.0,41.8433,41.8433,41.8199,41.8375,7900.0
2006-09-11 15:00:00,71.41,71.41,71.4,71.4,5700.0,41.8375,41.8375,41.8316,41.8316,5700.0
2006-09-11 15:05:00,71.4,71.41,71.37,71.38,32300.0,41.8316,41.8375,41.814,41.8199,32300.0
2006-09-11 15:10:00,71.38,71.41,71.34,71.36,21100.0,41.8199,41.8375,41.7965,41.8082,21100.0
2006-09-11 15:15:00,71.36,71.38,71.34,71.37,5800.0,41.8082,41.8199,41.7965,41.814,5800.0
2006-09-11 15:20:00,71.37,71.38,71.35,71.35,14200.0,41.814,41.8199,41.8023,41.8023,14200.0
2006-09-11 15:25:00,71.35,71.38,71.35,71.35,12500.0,41.8023,41.8199,41.8023,41.8023,12500.0
2006-09-11 15:30:00,71.35,71.41,71.35,71.35,22900.0,41.8023,41.8375,41.8023,41.8023,22900.0
2006-09-11 15:35:00,71.35,71.41,71.35,71.41,28600.0,41.8023,41.8375,41.8023,41.8375,28600.0
2006-09-11 15:40:00,71.39,71.41,71.35,71.4,20500.0,41.8258,41.8375,41.8023,41.8316,20500.0
2006-09-11 15:45:00,71.4,71.42,71.39,71.4,14500.0,41.8316,41.8433,41.8258,41.8316,14500.0
2006-09-11 15:50:00,71.4,71.46,71.4,71.45,16600.0,41.8316,41.8668,41.8316,41.8609,16600.0
2006-09-11 15:55:00,71.45,71.47,71.4,71.44,25800.0,41.8609,41.8726,41.8316,41.8551,25800.0
2006-09-12 09:30:00,71.4,71.44,71.22,71.22,21200.0,41.8316,41.8551,41.7262,41.7262,21200.0
2006-09-12 09:35:00,71.16,71.19,70.95,71.0,19800.0,41.691,41.7086,41.568,41.5973,19800.0
2006-09-12 09:40:00,71.01,71.19,71.01,71.18,16500.0,41.6031,41.7086,41.6031,41.7027,16500.0
2006-09-12 09:45:00,71.18,71.19,71.09,71.18,16900.0,41.7027,41.7086,41.65,41.7027,16900.0
2006-09-12 09:50:00,71.19,71.21,71.11,71.11,10900.0,41.7086,41.7203,41.6617,41.6617,10900.0
2006-09-12 09:55:00,71.11,71.12,71.07,71.09,30400.0,41.6617,41.6676,41.6383,41.65,30400.0
2006-09-12 10:00:00,71.08,71.27,71.06,71.25,31400.0,41.6441,41.7555,41.6324,41.7437,31400.0
2006-09-12 10:05:00,71.26,71.37,71.18,71.18,16800.0,41.7496,41.814,41.7027,41.7027,16800.0
2006-09-12 10:10:00,71.18,71.18,71.09,71.11,17500.0,41.7027,41.7027,41.65,41.6617,17500.0
2006-09-12 10:15:00,71.12,71.12,71.08,71.1,22900.0,41.6676,41.6676,41.6441,41.6559,22900.0
2006-09-12 10:20:00,71.09,71.24,71.05,71.24,18000.0,41.65,41.7379,41.6266,41.7379,18000.0
2006-09-12 10:25:00,71.22,71.29,71.21,71.29,11600.0,41.7262,41.7672,41.7203,41.7672,11600.0
2006-09-12 10:30:00,71.3,71.31,71.27,71.3,5300.0,41.773,41.7789,41.7555,41.773,5300.0
2006-09-12 10:35:00,71.3,71.31,71.28,71.28,5100.0,41.773,41.7789,41.7613,41.7613,5100.0
2006-09-12 10:40:00,71.28,71.28,71.22,71.22,6800.0,41.7613,41.7613,41.7262,41.7262,6800.0
2006-09-12 10:45:00,71.23,71.24,71.1,71.11,13600.0,41.732,41.7379,41.6559,41.6617,13600.0
2006-09-12 10:50:00,71.11,71.19,71.11,71.16,16600.0,41.6617,41.7086,41.6617,41.691,16600.0
2006-09-12 10:55:00,71.17,71.24,71.17,71.21,10900.0,41.6969,41.7379,41.6969,41.7203,10900.0
2006-09-12 11:00:00,71.22,71.34,71.22,71.29,8200.0,41.7262,41.7965,41.7262,41.7672,8200.0
2006-09-12 11:05:00,71.3,71.37,71.29,71.35,9800.0,41.773,41.814,41.7672,41.8023,9800.0
2006-09-12 11:10:00,71.37,71.39,71.35,71.37,5700.0,41.814,41.8258,41.8023,41.814,5700.0
2006-09-12 11:15:00,71.38,71.39,71.35,71.36,7500.0,41.8199,41.8258,41.8023,41.8082,7500.0
2006-09-12 11:20:00,71.36,71.36,71.35,71.36,9800.0,41.8082,41.8082,41.8023,41.8082,9800.0
2006-09-12 11:25:00,71.35,71.37,71.35,71.37,14400.0,41.8023,41.814,41.8023,41.814,14400.0
2006-09-12 11:30:00,71.36,71.37,71.36,71.36,7700.0,41.8082,41.814,41.8082,41.8082,7700.0
2006-09-12 11:35:00,71.36,71.37,71.35,71.35,10700.0,41.8082,41.814,41.8023,41.8023,10700.0
2006-09-12 11:40:00,71.36,71.36,71.35,71.35,14700.0,41.8082,41.8082,41.8023,41.8023,14700.0
2006-09-12 11:45:00,71.36,71.42,71.36,71.38,5300.0,41.8082,41.8433,41.8082,41.8199,5300.0
2006-09-12 11:50:00,71.37,71.39,71.35,71.39,5300.0,41.814,41.8258,41.8023,41.8258,5300.0
2006-09-12 11:55:00,71.4,71.44,71.35,71.36,7500.0,41.8316,41.8551,41.8023,41.8082,7500.0
2006-09-12 12:00:00,71.36,71.39,71.31,71.33,18700.0,41.8082,41.8258,41.7789,41.7906,18700.0
2006-09-12 12:05:00,71.32,71.33,71.29,71.31,6800.0,41.7848,41.7906,41.7672,41.7789,6800.0
2006-09-12 12:10:00,71.31,71.36,71.28,71.28,4900.0,41.7789,41.8082,41.7613,41.7613,4900.0
2006-09-12 12:15:00,71.3,71.38,71.29,71.38,4000.0,41.773,41.8199,41.7672,41.8199,4000.0
2006-09-12 12:20:00,71.35,71.38,71.33,71.33,1200.0,41.8023,41.8199,41.7906,41.7906,1200.0
2006-09-12 12:25:00,71.33,71.36,71.32,71.36,2100.0,41.7906,41.8082,41.7848,41.8082,2100.0
2006-09-12 12:30:00,71.36,71.43,71.36,71.39,2800.0,41.8082,41.8492,41.8082,41.8258,2800.0
2006-09-12 12:35:00,71.39,71.39,71.34,71.38,5400.0,41.8258,41.8258,41.7965,41.8199,5400.0
2006-09-12 12:40:00,71.39,71.4,71.34,71.34,9000.0,41.8258,41.8316,41.7965,41.7965,9000.0
2006-09-12 12:45:00,71.35,71.41,71.35,71.39,8000.0,41.8023,41.8375,41.8023,41.8258,8000.0
2006-09-12 12:50:00,71.4,71.4,71.4,71.4,1500.0,41.8316,41.8316,41.8316,41.8316,1500.0
2006-09-12 12:55:00,71.4,71.4,71.39,71.4,400.0,41.8316,41.8316,41.8258,41.8316,400.0
2006-09-12 13:00:00,71.39,71.4,71.39,71.4,2800.0,41.8258,41.8316,41.8258,41.8316,2800.0
2006-09-12 13:05:00,71.4,71.46,71.39,71.45,4400.0,41.8316,41.8668,41.8258,41.8609,4400.0
2006-09-12 13:10:00,71.44,71.5,71.43,71.47,22000.0,41.8551,41.8902,41.8492,41.8726,22000.0
2006-09-12 13:15:00,71.49,71.49,71.42,71.42,6400.0,41.8843,41.8843,41.8433,41.8433,6400.0
2006-09-12 13:20:00,71.41,71.47,71.41,71.44,7000.0,41.8375,41.8726,41.8375,41.8551,7000.0
2006-09-12 13:25:00,71.44,71.47,71.43,71.43,5100.0,41.8551,41.8726,41.8492,41.8492,5100.0
2006-09-12 13:30:00,71.43,71.44,71.41,71.43,2600.0,41.8492,41.8551,41.8375,41.8492,2600.0
2006-09-12 13:35:00,71.46,71.5,71.45,71.46,3300.0,41.8668,41.8902,41.8609,41.8668,3300.0
2006-09-12 13:40:00,71.46,71.63,71.46,71.63,6800.0,41.8668,41.9664,41.8668,41.9664,6800.0
2006-09-12 13:45:00,71.65,71.72,71.63,71.66,10600.0,41.9781,42.0191,41.9664,41.9839,10600.0
2006-09-12 13:50:00,71.67,71.75,71.67,71.73,7800.0,41.9898,42.0367,41.9898,42.025,7800.0
2006-09-12 13:55:00,71.74,71.75,71.72,71.74,5100.0,42.0308,42.0367,42.0191,42.0308,5100.0
2006-09-12 14:00:00,71.74,71.75,71.72,71.75,5100.0,42.0308,42.0367,42.0191,42.0367,5100.0
2006-09-12 14:05:00,71.75,71.82,71.75,71.79,14900.0,42.0367,42.0777,42.0367,42.0601,14900.0
2006-09-12 14:10:00,71.79,71.83,71.77,71.81,7900.0,42.0601,42.0835,42.0484,42.0718,7900.0
2006-09-12 14:15:00,71.81,71.86,71.79,71.84,12500.0,42.0718,42.1011,42.0601,42.0894,12500.0
2006-09-12 14:20:00,71.84,71.86,71.82,71.83,7600.0,42.0894,42.1011,42.0777,42.0835,7600.0
2006-09-12 14:25:00,71.83,71.92,71.83,71.88,12300.0,42.0835,42.1363,42.0835,42.1128,12300.0
2006-09-12 14:30:00,71.86,71.96,71.86,71.94,9400.0,42.1011,42.1597,42.1011,42.148,9400.0
2006-09-12 14:35:00,71.95,71.99,71.91,71.96,11000.0,42.1539,42.1773,42.1304,42.1597,11000.0
2006-09-12 14:40:00,71.95,71.99,71.94,71.97,7800.0,42.1539,42.1773,42.148,42.1656,7800.0
2006-09-12 14:45:00,71.95,72.02,71.95,71.95,73700.0,42.1539,42.1949,42.1539,42.1539,73700.0
2006-09-12 14:50:00,71.96,72.01,71.95,71.98,27600.0,42.1597,42.189,42.1539,42.1714,27600.0
2006-09-12 14:55:00,71.97,72.1,71.97,72.06,20600.0,42.1656,42.2417,42.1656,42.2183,20600.0
2006-09-12 15:00:00,72.06,72.12,72.06,72.1,17700.0,42.2183,42.2535,42.2183,42.2417,17700.0
2006-09-12 15:05:00,72.1,72.13,72.07,72.12,18300.0,42.2417,42.2593,42.2242,42.2535,18300.0
2006-09-12 15:10:00,72.12,72.15,72.11,72.13,20800.0,42.2535,42.271,42.2476,42.2593,20800.0
2006-09-12 15:15:00,72.13,72.13,72.02,72.02,13400.0,42.2593,42.2593,42.1949,42.1949,13400.0
2006-09-12 15:20:00,72.04,72.04,71.97,71.98,9800.0,42.2066,42.2066,42.1656,42.1714,9800.0
2006-09-12 15:25:00,71.98,72.06,71.97,72.05,15500.0,42.1714,42.2183,42.1656,42.2124,15500.0
2006-09-12 15:30:00,72.06,72.14,72.04,72.14,20900.0,42.2183,42.2652,42.2066,42.2652,20900.0
2006-09-12 15:35:00,72.14,72.15,72.08,72.1,20100.0,42.2652,42.271,42.23,42.2417,20100.0
2006-09-12 15:40:00,72.11,72.17,72.11,72.17,25100.0,42.2476,42.2827,42.2476,42.2827,25100.0
2006-09-12 15:45:00,72.16,72.2,72.14,72.2,26200.0,42.2769,42.3003,42.2652,42.3003,26200.0
2006-09-12 15:50:00,72.21,72.21,72.19,72.19,32700.0,42.3062,42.3062,42.2945,42.2945,32700.0
2006-09-12 15:55:00,72.2,72.21,72.13,72.21,35500.0,42.3003,42.3062,42.2593,42.3062,35500.0
2006-09-13 09:30:00,72.24,72.31,72.18,72.31,23200.0,42.3238,42.3648,42.2886,42.3648,23200.0
2006-09-13 09:35:00,72.32,72.45,72.14,72.14,29800.0,42.3706,42.4468,42.2652,42.2652,29800.0
2006-09-13 09:40:00,72.13,72.15,71.88,71.94,16600.0,42.2593,42.271,42.1128,42.148,16600.0
2006-09-13 09:45:00,71.95,71.98,71.92,71.97,8000.0,42.1539,42.1714,42.1363,42.1656,8000.0
2006-09-13 09:50:00,71.98,72.16,71.97,72.14,7300.0,42.1714,42.2769,42.1656,42.2652,7300.0
2006-09-13 09:55:00,72.17,72.26,72.12,72.26,9600.0,42.2827,42.3355,42.2535,42.3355,9600.0
2006-09-13 10:00:00,72.26,72.26,72.07,72.17,10000.0,42.3355,42.3355,42.2242,42.2827,10000.0
2006-09-13 10:05:00,72.15,72.17,71.98,72.04,29100.0,42.271,42.2827,42.1714,42.2066,29100.0
2006-09-13 10:10:00,72.04,72.09,71.93,71.93,9600.0,42.2066,42.2359,42.1421,42.1421,9600.0
2006-09-13 10:15:00,71.93,72.05,71.9,71.96,14800.0,42.1421,42.2124,42.1246,42.1597,14800.0
2006-09-13 10:20:00,71.96,72.02,71.93,71.99,33400.0,42.1597,42.1949,42.1421,42.1773,33400.0
2006-09-13 10:25:00,71.99,72.07,71.99,72.04,8000.0,42.1773,42.2242,42.1773,42.2066,8000.0
2006-09-13 10:30:00,72.06,72.17,72.04,72.17,16400.0,42.2183,42.2827,42.2066,42.2827,16400.0
2006-09-13 10:35:00,72.16,72.2,72.05,72.05,18900.0,42.2769,42.3003,42.2124,42.2124,18900.0
2006-09-13 10:40:00,72.05,72.05,71.96,71.96,14000.0,42.2124,42.2124,42.1597,42.1597,14000.0
2006-09-13 10:45:00,71.99,72.03,71.98,71.98,13400.0,42.1773,42.2007,42.1714,42.1714,13400.0
2006-09-13 10:50:00,71.98,71.98,71.86,71.87,12000.0,42.1714,42.1714,42.1011,42.107,12000.0
2006-09-13 10:55:00,71.86,71.87,71.78,71.87,9500.0,42.1011,42.107,42.0543,42.107,9500.0
2006-09-13 11:00:00,71.85,71.96,71.83,71.94,10300.0,42.0953,42.1597,42.0835,42.148,10300.0
2006-09-13 11:05:00,71.94,72.04,71.94,71.98,14400.0,42.148,42.2066,42.148,42.1714,14400.0
2006-09-13 11:10:00,71.98,72.03,71.94,71.94,9800.0,42.1714,42.2007,42.148,42.148,9800.0
2006-09-13 11:15:00,71.94,72.0,71.92,71.95,6500.0,42.148,42.1831,42.1363,42.1539,6500.0
2006-09-13 11:20:00,71.97,72.02,71.94,71.95,6200.0,42.1656,42.1949,42.148,42.1539,6200.0
2006-09-13 11:25:00,71.95,72.01,71.95,72.0,22500.0,42.1539,42.189,42.1539,42.1831,22500.0
2006-09-13 11:30:00,72.01,72.43,72.0,72.43,97200.0,42.189,42.4351,42.1831,42.4351,97200.0
2006-09-13 11:35:00,72.45,72.45,72.37,72.43,14100.0,42.4468,42.4468,42.3999,42.4351,14100.0
2006-09-13 11:40:00,72.43,72.5,72.42,72.47,34200.0,42.4351,42.4761,42.4292,42.4585,34200.0
2006-09-13 11:45:00,72.47,72.49,72.43,72.44,21600.0,42.4585,42.4702,42.4351,42.4409,21600.0
2006-09-13 11:50:00,72.46,72.48,72.43,72.43,14500.0,42.4526,42.4644,42.4351,42.4351,14500.0
2006-09-13 11:55:00,72.45,72.51,72.41,72.48,19100.0,42.4468,42.4819,42.4234,42.4644,19100.0
2006-09-13 12:00:00,72.46,72.5,72.45,72.5,11300.0,42.4526,42.4761,42.4468,42.4761,11300.0
2006-09-13 12:05:00,72.5,72.65,72.46,72.65,11300.0,42.4761,42.564,42.4526,42.564,11300.0
2006-09-13 12:10:00,72.65,72.8,72.6,72.8,11900.0,42.564,42.6518,42.5347,42.6518,11900.0
2006-09-13 12:15:00,72.81,72.85,72.77,72.85,18400.0,42.6577,42.6811,42.6343,42.6811,18400.0
2006-09-13 12:20:00,72.82,72.92,72.82,72.86,16000.0,42.6636,42.7222,42.6636,42.687,16000.0
2006-09-13 12:25:00,72.87,72.96,72.81,72.86,13100.0,42.6929,42.7456,42.6577,42.687,13100.0
2006-09-13 12:30:00,72.87,72.9,72.84,72.84,14200.0,42.6929,42.7104,42.6753,42.6753,14200.0
2006-09-13 12:35:00,72.86,72.9,72.74,72.75,14800.0,42.687,42.7104,42.6167,42.6226,14800.0
2006-09-13 12:40:00,72.75,72.81,72.69,72.77,10800.0,42.6226,42.6577,42.5874,42.6343,10800.0
2006-09-13 12:45:00,72.77,72.8,72.76,72.8,9600.0,42.6343,42.6518,42.6284,42.6518,9600.0
2006-09-13 12:50:00,72.81,72.81,72.69,72.7,6000.0,42.6577,42.6577,42.5874,42.5933,6000.0
2006-09-13 12:55:00,72.69,72.73,72.67,72.7,9200.0,42.5874,42.6108,42.5757,42.5933,9200.0
2006-09-13 13:00:00,72.7,72.75,72.7,72.71,6400.0,42.5933,42.6226,42.5933,42.5991,6400.0
2006-09-13 13:05:00,72.71,72.82,72.71,72.8,7300.0,42.5991,42.6636,42.5991,42.6518,7300.0
2006-09-13 13:10:00,72.81,72.87,72.8,72.84,10400.0,42.6577,42.6929,42.6518,42.6753,10400.0
2006-09-13 13:15:00,72.87,72.9,72.78,72.78,10300.0,42.6929,42.7104,42.6401,42.6401,10300.0
2006-09-13 13:20:00,72.78,72.82,72.74,72.78,7100.0,42.6401,42.6636,42.6167,42.6401,7100.0
2006-09-13 13:25:00,72.77,72.79,72.74,72.79,8900.0,42.6343,42.646,42.6167,42.646,8900.0
2006-09-13 13:30:00,72.79,72.8,72.7,72.75,10500.0,42.646,42.6518,42.5933,42.6226,10500.0
2006-09-13 13:35:00,72.73,72.8,72.72,72.76,9500.0,42.6108,42.6518,42.605,42.6284,9500.0
2006-09-13 13:40:00,72.77,72.77,72.72,72.73,4600.0,42.6343,42.6343,42.605,42.6108,4600.0
2006-09-13 13:45:00,72.71,72.75,72.68,72.75,9000.0,42.5991,42.6226,42.5815,42.6226,9000.0
2006-09-13 13:50:00,72.75,72.83,72.75,72.83,8500.0,42.6226,42.6694,42.6226,42.6694,8500.0
2006-09-13 13:55:00,72.83,72.84,72.7,72.7,19600.0,42.6694,42.6753,42.5933,42.5933,19600.0
2006-09-13 14:00:00,72.71,72.72,72.64,72.67,22000.0,42.5991,42.605,42.5581,42.5757,22000.0
2006-09-13 14:05:00,72.67,72.7,72.62,72.7,16700.0,42.5757,42.5933,42.5464,42.5933,16700.0
2006-09-13 14:10:00,72.7,72.82,72.68,72.82,15000.0,42.5933,42.6636,42.5815,42.6636,15000.0
2006-09-13 14:15:00,72.83,72.84,72.73,72.73,32800.0,42.6694,42.6753,42.6108,42.6108,32800.0
2006-09-13 14:20:00,72.72,72.76,72.66,72.7,12400.0,42.605,42.6284,42.5698,42.5933,12400.0
2006-09-13 14:25:00,72.67,72.7,72.64,72.68,9900.0,42.5757,42.5933,42.5581,42.5815,9900.0
2006-09-13 14:30:00,72.68,72.74,72.63,72.74,15000.0,42.5815,42.6167,42.5522,42.6167,15000.0
2006-09-13 14:35:00,72.76,72.8,72.74,72.76,8800.0,42.6284,42.6518,42.6167,42.6284,8800.0
2006-09-13 14:40:00,72.76,72.78,72.73,72.73,8400.0,42.6284,42.6401,42.6108,42.6108,8400.0
2006-09-13 14:45:00,72.74,72.8,72.73,72.74,14800.0,42.6167,42.6518,42.6108,42.6167,14800.0
2006-09-13 14:50:00,72.74,72.76,72.68,72.69,16300.0,42.6167,42.6284,42.5815,42.5874,16300.0
2006-09-13 14:55:00,72.69,72.8,72.69,72.77,15700.0,42.5874,42.6518,42.5874,42.6343,15700.0
2006-09-13 15:00:00,72.76,72.77,72.63,72.65,12000.0,42.6284,42.6343,42.5522,42.564,12000.0
2006-09-13 15:05:00,72.65,72.69,72.64,72.66,16900.0,42.564,42.5874,42.5581,42.5698,16900.0
2006-09-13 15:10:00,72.64,72.69,72.61,72.62,6400.0,42.5581,42.5874,42.5405,42.5464,6400.0
2006-09-13 15:15:00,72.61,72.61,72.53,72.55,13400.0,42.5405,42.5405,42.4937,42.5054,13400.0
2006-09-13 15:20:00,72.55,72.57,72.5,72.55,9500.0,42.5054,42.5171,42.4761,42.5054,9500.0
2006-09-13 15:25:00,72.55,72.58,72.5,72.55,13400.0,42.5054,42.523,42.4761,42.5054,13400.0
2006-09-13 15:30:00,72.55,72.64,72.53,72.63,12600.0,42.5054,42.5581,42.4937,42.5522,12600.0
2006-09-13 15:35:00,72.61,72.64,72.54,72.55,11600.0,42.5405,42.5581,42.4995,42.5054,11600.0
2006-09-13 15:40:00,72.57,72.58,72.52,72.55,9500.0,42.5171,42.523,42.4878,42.5054,9500.0
2006-09-13 15:45:00,72.55,72.65,72.53,72.63,18300.0,42.5054,42.564,42.4937,42.5522,18300.0
2006-09-13 15:50:00,72.63,72.76,72.63,72.73,20900.0,42.5522,42.6284,42.5522,42.6108,20900.0
2006-09-13 15:55:00,72.73,72.74,72.68,72.69,39500.0,42.6108,42.6167,42.5815,42.5874,39500.0
2006-09-14 09:30:00,72.8,72.97,72.77,72.89,29300.0,42.6518,42.7514,42.6343,42.7046,29300.0
2006-09-14 09:35:00,72.88,72.97,72.84,72.91,25100.0,42.6987,42.7514,42.6753,42.7163,25100.0
2006-09-14 09:40:00,72.91,72.91,72.71,72.75,6800.0,42.7163,42.7163,42.5991,42.6226,6800.0
2006-09-14 09:45:00,72.75,72.75,72.64,72.71,6400.0,42.6226,42.6226,42.5581,42.5991,6400.0
2006-09-14 09:50:00,72.72,72.84,72.68,72.82,13500.0,42.605,42.6753,42.5815,42.6636,13500.0
2006-09-14 09:55:00,72.82,72.86,72.47,72.51,19400.0,42.6636,42.687,42.4585,42.4819,19400.0
2006-09-14 10:00:00,72.5,72.5,72.35,72.35,5200.0,42.4761,42.4761,42.3882,42.3882,5200.0
2006-09-14 10:05:00,72.35,72.41,72.24,72.41,12900.0,42.3882,42.4234,42.3238,42.4234,12900.0
2006-09-14 10:10:00,72.38,72.44,72.35,72.44,7200.0,42.4058,42.4409,42.3882,42.4409,7200.0
2006-09-14 10:15:00,72.44,72.53,72.43,72.53,8900.0,42.4409,42.4937,42.4351,42.4937,8900.0
2006-09-14 10:20:00,72.48,72.53,72.37,72.37,6500.0,42.4644,42.4937,42.3999,42.3999,6500.0
2006-09-14 10:25:00,72.37,72.39,72.32,72.32,5500.0,42.3999,42.4116,42.3706,42.3706,5500.0
2006-09-14 10:30:00,72.32,72.35,72.27,72.35,9800.0,42.3706,42.3882,42.3413,42.3882,9800.0
2006-09-14 10:35:00,72.32,72.35,72.24,72.24,9600.0,42.3706,42.3882,42.3238,42.3238,9600.0
2006-09-14 10:40:00,72.24,72.29,72.17,72.17,17000.0,42.3238,42.3531,42.2827,42.2827,17000.0
2006-09-14 10:45:00,72.18,72.18,72.1,72.11,7200.0,42.2886,42.2886,42.2417,42.2476,7200.0
2006-09-14 10:50:00,72.1,72.26,72.1,72.26,10200.0,42.2417,42.3355,42.2417,42.3355,10200.0
2006-09-14 10:55:00,72.28,72.35,72.26,72.35,4700.0,42.3472,42.3882,42.3355,42.3882,4700.0
2006-09-14 11:00:00,72.35,72.44,72.33,72.39,6800.0,42.3882,42.4409,42.3765,42.4116,6800.0
2006-09-14 11:05:00,72.4,72.42,72.31,72.39,7700.0,42.4175,42.4292,42.3648,42.4116,7700.0
2006-09-14 11:10:00,72.39,72.41,72.34,72.36,6600.0,42.4116,42.4234,42.3823,42.3941,6600.0
2006-09-14 11:15:00,72.36,72.37,72.25,72.27,10000.0,42.3941,42.3999,42.3296,42.3413,10000.0
2006-09-14 11:20:00,72.27,72.27,72.19,72.21,8400.0,42.3413,42.3413,42.2945,42.3062,8400.0
2006-09-14 11:25:00,72.21,72.24,72.12,72.14,10700.0,42.3062,42.3238,42.2535,42.2652,10700.0
2006-09-14 11:30:00,72.12,72.15,72.11,72.15,6000.0,42.2535,42.271,42.2476,42.271,6000.0
2006-09-14 11:35:00,72.13,72.14,72.08,72.09,15400.0,42.2593,42.2652,42.23,42.2359,15400.0
2006-09-14 11:40:00,72.1,72.11,72.08,72.1,6500.0,42.2417,42.2476,42.23,42.2417,6500.0
2006-09-14 11:45:00,72.09,72.09,72.05,72.07,6400.0,42.2359,42.2359,42.2124,42.2242,6400.0
2006-09-14 11:50:00,72.08,72.1,72.05,72.1,5000.0,42.23,42.2417,42.2124,42.2417,5000.0
2006-09-14 11:55:00,72.1,72.13,72.09,72.09,6100.0,42.2417,42.2593,42.2359,42.2359,6100.0
2006-09-14 12:00:00,72.11,72.12,72.03,72.05,6900.0,42.2476,42.2535,42.2007,42.2124,6900.0
2006-09-14 12:05:00,72.03,72.03,71.94,71.95,11200.0,42.2007,42.2007,42.148,42.1539,11200.0
2006-09-14 12:10:00,71.98,71.99,71.95,71.98,3100.0,42.1714,42.1773,42.1539,42.1714,3100.0
2006-09-14 12:15:00,71.99,72.02,71.98,72.01,8900.0,42.1773,42.1949,42.1714,42.189,8900.0
2006-09-14 12:20:00,72.01,72.03,71.94,71.94,13000.0,42.189,42.2007,42.148,42.148,13000.0
2006-09-14 12:25:00,71.97,72.06,71.97,72.05,11500.0,42.1656,42.2183,42.1656,42.2124,11500.0
2006-09-14 12:30:00,72.07,72.08,71.94,71.94,30700.0,42.2242,42.23,42.148,42.148,30700.0
2006-09-14 12:35:00,71.95,72.0,71.9,72.0,35900.0,42.1539,42.1831,42.1246,42.1831,35900.0
2006-09-14 12:40:00,72.01,72.01,71.92,72.0,26200.0,42.189,42.189,42.1363,42.1831,26200.0
2006-09-14 12:45:00,72.01,72.06,71.99,72.05,21900.0,42.189,42.2183,42.1773,42.2124,21900.0
2006-09-14 12:50:00,72.05,72.05,71.92,71.92,25400.0,42.2124,42.2124,42.1363,42.1363,25400.0
2006-09-14 12:55:00,71.94,71.99,71.92,71.99,3900.0,42.148,42.1773,42.1363,42.1773,3900.0
2006-09-14 13:00:00,71.96,71.96,71.89,71.91,11200.0,42.1597,42.1597,42.1187,42.1304,11200.0
2006-09-14 13:05:00,71.91,71.91,71.88,71.89,4800.0,42.1304,42.1304,42.1128,42.1187,4800.0
2006-09-14 13:10:00,71.89,71.95,71.87,71.95,9600.0,42.1187,42.1539,42.107,42.1539,9600.0
2006-09-14 13:15:00,71.95,71.95,71.91,71.92,8500.0,42.1539,42.1539,42.1304,42.1363,8500.0
2006-09-14 13:20:00,71.92,71.93,71.91,71.92,6700.0,42.1363,42.1421,42.1304,42.1363,6700.0
2006-09-14 13:25:00,71.93,71.94,71.92,71.94,4400.0,42.1421,42.148,42.1363,42.148,4400.0
2006-09-14 13:30:00,71.94,71.97,71.93,71.93,10500.0,42.148,42.1656,42.1421,42.1421,10500.0
2006-09-14 13:35:00,71.94,71.94,71.86,71.86,18300.0,42.148,42.148,42.1011,42.1011,18300.0
2006-09-14 13:40:00,71.86,71.86,71.8,71.8,9500.0,42.1011,42.1011,42.066,42.066,9500.0
2006-09-14 13:45:00,71.8,71.83,71.79,71.79,14000.0,42.066,42.0835,42.0601,42.0601,14000.0
2006-09-14 13:50:00,71.79,71.87,71.78,71.82,18700.0,42.0601,42.107,42.0543,42.0777,18700.0
2006-09-14 13:55:00,71.81,71.82,71.79,71.79,10700.0,42.0718,42.0777,42.0601,42.0601,10700.0
2006-09-14 14:00:00,71.81,71.81,71.7,71.8,22600.0,42.0718,42.0718,42.0074,42.066,22600.0
2006-09-14 14:05:00,71.81,71.83,71.77,71.8,11500.0,42.0718,42.0835,42.0484,42.066,11500.0
2006-09-14 14:10:00,71.82,71.86,71.79,71.83,10600.0,42.0777,42.1011,42.0601,42.0835,10600.0
2006-09-14 14:15:00,71.82,71.85,71.79,71.79,20600.0,42.0777,42.0953,42.0601,42.0601,20600.0
2006-09-14 14:20:00,71.8,71.85,71.8,71.83,15200.0,42.066,42.0953,42.066,42.0835,15200.0
2006-09-14 14:25:00,71.81,71.82,71.75,71.77,18400.0,42.0718,42.0777,42.0367,42.0484,18400.0
2006-09-14 14:30:00,71.78,71.89,71.78,71.83,16200.0,42.0543,42.1187,42.0543,42.0835,16200.0
2006-09-14 14:35:00,71.84,71.84,71.79,71.79,13500.0,42.0894,42.0894,42.0601,42.0601,13500.0
2006-09-14 14:40:00,71.8,71.81,71.74,71.77,13700.0,42.066,42.0718,42.0308,42.0484,13700.0
2006-09-14 14:45:00,71.77,71.79,71.74,71.74,11400.0,42.0484,42.0601,42.0308,42.0308,11400.0
2006-09-14 14:50:00,71.75,71.8,71.74,71.78,15100.0,42.0367,42.066,42.0308,42.0543,15100.0
2006-09-14 14:55:00,71.77,71.79,71.74,71.74,13200.0,42.0484,42.0601,42.0308,42.0308,13200.0
2006-09-14 15:00:00,71.74,71.79,71.74,71.74,12900.0,42.0308,42.0601,42.0308,42.0308,12900.0
2006-09-14 15:05:00,71.75,71.76,71.74,71.75,17700.0,42.0367,42.0425,42.0308,42.0367,17700.0
2006-09-14 15:10:00,71.75,71.75,71.7,71.71,18900.0,42.0367,42.0367,42.0074,42.0132,18900.0
2006-09-14 15:15:00,71.71,71.72,71.7,71.72,13400.0,42.0132,42.0191,42.0074,42.0191,13400.0
2006-09-14 15:20:00,71.71,71.75,71.68,71.7,20000.0,42.0132,42.0367,41.9957,42.0074,20000.0
2006-09-14 15:25:00,71.69,71.72,71.68,71.69,15200.0,42.0015,42.0191,41.9957,42.0015,15200.0
2006-09-14 15:30:00,71.69,71.7,71.67,71.69,11600.0,42.0015,42.0074,41.9898,42.0015,11600.0
2006-09-14 15:35:00,71.69,71.7,71.67,71.68,19600.0,42.0015,42.0074,41.9898,41.9957,19600.0
2006-09-14 15:40:00,71.68,71.69,71.67,71.68,14000.0,41.9957,42.0015,41.9898,41.9957,14000.0
2006-09-14 15:45:00,71.68,71.7,71.66,71.69,16600.0,41.9957,42.0074,41.9839,42.0015,16600.0
2006-09-14 15:50:00,71.68,71.74,71.68,71.74,24100.0,41.9957,42.0308,41.9957,42.0308,24100.0
2006-09-14 15:55:00,71.75,71.84,71.73,71.84,29400.0,42.0367,42.0894,42.025,42.0894,29400.0
2006-09-15 09:30:00,72.36,72.42,72.23,72.23,246500.0,42.3941,42.4292,42.3179,42.3179,246500.0
2006-09-15 09:35:00,72.23,72.3,72.2,72.29,9500.0,42.3179,42.3589,42.3003,42.3531,9500.0
2006-09-15 09:40:00,72.3,72.36,72.19,72.36,11600.0,42.3589,42.3941,42.2945,42.3941,11600.0
2006-09-15 09:45:00,72.36,72.4,72.28,72.35,7800.0,42.3941,42.4175,42.3472,42.3882,7800.0
2006-09-15 09:50:00,72.35,72.4,72.34,72.4,9200.0,42.3882,42.4175,42.3823,42.4175,9200.0
2006-09-15 09:55:00,72.37,72.46,72.37,72.45,13500.0,42.3999,42.4526,42.3999,42.4468,13500.0
2006-09-15 10:00:00,72.41,72.52,72.41,72.52,10600.0,42.4234,42.4878,42.4234,42.4878,10600.0
2006-09-15 10:05:00,72.5,72.71,72.5,72.63,44700.0,42.4761,42.5991,42.4761,42.5522,44700.0
2006-09-15 10:10:00,72.64,72.69,72.57,72.64,45000.0,42.5581,42.5874,42.5171,42.5581,45000.0
2006-09-15 10:15:00,72.64,72.8,72.64,72.76,8100.0,42.5581,42.6518,42.5581,42.6284,8100.0
2006-09-15 10:20:00,72.77,72.88,72.77,72.85,8800.0,42.6343,42.6987,42.6343,42.6811,8800.0
2006-09-15 10:25:00,72.85,72.87,72.77,72.82,8200.0,42.6811,42.6929,42.6343,42.6636,8200.0
2006-09-15 10:30:00,72.83,72.86,72.79,72.8,8000.0,42.6694,42.687,42.646,42.6518,8000.0
2006-09-15 10:35:00,72.78,72.78,72.75,72.78,5400.0,42.6401,42.6401,42.6226,42.6401,5400.0
2006-09-15 10:40:00,72.75,72.75,72.66,72.66,7200.0,42.6226,42.6226,42.5698,42.5698,7200.0
2006-09-15 10:45:00,72.67,72.72,72.64,72.68,6600.0,42.5757,42.605,42.5581,42.5815,6600.0
2006-09-15 10:50:00,72.69,72.72,72.67,72.71,5500.0,42.5874,42.605,42.5757,42.5991,5500.0
2006-09-15 10:55:00,72.7,72.72,72.7,72.72,600.0,42.5933,42.605,42.5933,42.605,600.0
2006-09-15 11:00:00,72.72,72.72,72.69,72.7,4900.0,42.605,42.605,42.5874,42.5933,4900.0
2006-09-15 11:05:00,72.75,72.76,72.72,72.72,23400.0,42.6226,42.6284,42.605,42.605,23400.0
2006-09-15 11:10:00,72.73,72.83,72.7,72.83,30300.0,42.6108,42.6694,42.5933,42.6694,30300.0
2006-09-15 11:15:00,72.83,72.83,72.72,72.72,7600.0,42.6694,42.6694,42.605,42.605,7600.0
2006-09-15 11:20:00,72.74,72.76,72.67,72.76,5400.0,42.6167,42.6284,42.5757,42.6284,5400.0
2006-09-15 11:25:00,72.76,72.77,72.71,72.73,28500.0,42.6284,42.6343,42.5991,42.6108,28500.0
2006-09-15 11:30:00,72.71,72.72,72.68,72.71,7400.0,42.5991,42.605,42.5815,42.5991,7400.0
2006-09-15 11:35:00,72.72,72.73,72.66,72.7,8300.0,42.605,42.6108,42.5698,42.5933,8300.0
2006-09-15 11:40:00,72.72,72.8,72.7,72.8,33400.0,42.605,42.6518,42.5933,42.6518,33400.0
2006-09-15 11:45:00,72.79,72.87,72.79,72.86,6800.0,42.646,42.6929,42.646,42.687,6800.0
2006-09-15 11:50:00,72.85,72.86,72.8,72.83,8700.0,42.6811,42.687,42.6518,42.6694,8700.0
2006-09-15 11:55:00,72.83,72.85,72.81,72.81,20800.0,42.6694,42.6811,42.6577,42.6577,20800.0
2006-09-15 12:00:00,72.83,72.83,72.72,72.76,6100.0,42.6694,42.6694,42.605,42.6284,6100.0
2006-09-15 12:05:00,72.75,72.79,72.75,72.79,2000.0,42.6226,42.646,42.6226,42.646,2000.0
2006-09-15 12:10:00,72.76,72.81,72.72,72.72,8600.0,42.6284,42.6577,42.605,42.605,8600.0
2006-09-15 12:15:00,72.76,72.76,72.7,72.72,8800.0,42.6284,42.6284,42.5933,42.605,8800.0
2006-09-15 12:20:00,72.72,72.74,72.7,72.74,3100.0,42.605,42.6167,42.5933,42.6167,3100.0
2006-09-15 12:25:00,72.74,72.76,72.7,72.73,5900.0,42.6167,42.6284,42.5933,42.6108,5900.0
2006-09-15 12:30:00,72.73,72.73,72.68,72.7,8100.0,42.6108,42.6108,42.5815,42.5933,8100.0
2006-09-15 12:35:00,72.72,72.74,72.66,72.7,20100.0,42.605,42.6167,42.5698,42.5933,20100.0
2006-09-15 12:40:00,72.72,72.79,72.72,72.79,27800.0,42.605,42.646,42.605,42.646,27800.0
2006-09-15 12:45:00,72.8,72.8,72.75,72.75,3000.0,42.6518,42.6518,42.6226,42.6226,3000.0
2006-09-15 12:50:00,72.74,72.75,72.72,72.75,3000.0,42.6167,42.6226,42.605,42.6226,3000.0
2006-09-15 12:55:00,72.75,72.76,72.73,72.74,4100.0,42.6226,42.6284,42.6108,42.6167,4100.0
2006-09-15 13:00:00,72.75,72.79,72.74,72.79,2200.0,42.6226,42.646,42.6167,42.646,2200.0
2006-09-15 13:05:00,72.76,72.79,72.76,72.79,2100.0,42.6284,42.646,42.6284,42.646,2100.0
2006-09-15 13:10:00,72.78,72.78,72.69,72.69,7900.0,42.6401,42.6401,42.5874,42.5874,7900.0
2006-09-15 13:15:00,72.69,72.72,72.68,72.72,7400.0,42.5874,42.605,42.5815,42.605,7400.0
2006-09-15 13:20:00,72.72,72.76,72.72,72.75,1000.0,42.605,42.6284,42.605,42.6226,1000.0
2006-09-15 13:25:00,72.73,72.76,72.7,72.76,6700.0,42.6108,42.6284,42.5933,42.6284,6700.0
2006-09-15 13:30:00,72.74,72.75,72.72,72.72,6100.0,42.6167,42.6226,42.605,42.605,6100.0
2006-09-15 13:35:00,72.72,72.78,72.72,72.77,5300.0,42.605,42.6401,42.605,42.6343,5300.0
2006-09-15 13:40:00,72.78,72.8,72.78,72.78,20500.0,42.6401,42.6518,42.6401,42.6401,20500.0
2006-09-15 13:45:00,72.79,72.88,72.79,72.88,12400.0,42.646,42.6987,42.646,42.6987,12400.0
2006-09-15 13:50:00,72.88,72.88,72.85,72.88,6500.0,42.6987,42.6987,42.6811,42.6987,6500.0
2006-09-15 13:55:00,72.87,72.87,72.84,72.84,8100.0,42.6929,42.6929,42.6753,42.6753,8100.0
2006-09-15 14:00:00,72.83,72.86,72.8,72.85,15800.0,42.6694,42.687,42.6518,42.6811,15800.0
2006-09-15 14:05:00,72.84,72.85,72.76,72.79,7200.0,42.6753,42.6811,42.6284,42.646,7200.0
2006-09-15 14:10:00,72.76,72.88,72.76,72.85,7300.0,42.6284,42.6987,42.6284,42.6811,7300.0
2006-09-15 14:15:00,72.84,72.84,72.79,72.81,8800.0,42.6753,42.6753,42.646,42.6577,8800.0
2006-09-15 14:20:00,72.81,72.85,72.77,72.85,11600.0,42.6577,42.6811,42.6343,42.6811,11600.0
2006-09-15 14:25:00,72.85,72.87,72.81,72.86,9200.0,42.6811,42.6929,42.6577,42.687,9200.0
2006-09-15 14:30:00,72.85,72.85,72.8,72.81,10500.0,42.6811,42.6811,42.6518,42.6577,10500.0
2006-09-15 14:35:00,72.81,72.9,72.81,72.86,10100.0,42.6577,42.7104,42.6577,42.687,10100.0
2006-09-15 14:40:00,72.86,72.87,72.83,72.86,4000.0,42.687,42.6929,42.6694,42.687,4000.0
2006-09-15 14:45:00,72.84,72.85,72.77,72.77,7300.0,42.6753,42.6811,42.6343,42.6343,7300.0
2006-09-15 14:50:00,72.77,72.82,72.77,72.79,5400.0,42.6343,42.6636,42.6343,42.646,5400.0
2006-09-15 14:55:00,72.77,72.84,72.77,72.83,8000.0,42.6343,42.6753,42.6343,42.6694,8000.0
2006-09-15 15:00:00,72.82,72.83,72.76,72.8,6400.0,42.6636,42.6694,42.6284,42.6518,6400.0
2006-09-15 15:05:00,72.8,72.83,72.79,72.82,5500.0,42.6518,42.6694,42.646,42.6636,5500.0
2006-09-15 15:10:00,72.82,72.84,72.74,72.82,30600.0,42.6636,42.6753,42.6167,42.6636,30600.0
2006-09-15 15:15:00,72.82,72.85,72.79,72.82,10900.0,42.6636,42.6811,42.646,42.6636,10900.0
2006-09-15 15:20:00,72.81,72.89,72.81,72.84,10500.0,42.6577,42.7046,42.6577,42.6753,10500.0
2006-09-15 15:25:00,72.84,72.9,72.83,72.9,9500.0,42.6753,42.7104,42.6694,42.7104,9500.0
2006-09-15 15:30:00,72.9,72.91,72.83,72.86,14600.0,42.7104,42.7163,42.6694,42.687,14600.0
2006-09-15 15:35:00,72.87,72.87,72.8,72.86,6900.0,42.6929,42.6929,42.6518,42.687,6900.0
2006-09-15 15:40:00,72.87,72.92,72.86,72.92,9900.0,42.6929,42.7222,42.687,42.7222,9900.0
2006-09-15 15:45:00,72.92,72.95,72.9,72.92,16500.0,42.7222,42.7397,42.7104,42.7222,16500.0
2006-09-15 15:50:00,72.91,72.92,72.87,72.88,10700.0,42.7163,42.7222,42.6929,42.6987,10700.0
2006-09-15 15:55:00,72.88,72.88,72.82,72.82,21600.0,42.6987,42.6987,42.6636,42.6636,21600.0
2006-09-18 09:30:00,72.98,72.98,72.68,72.76,22900.0,42.7573,42.7573,42.5815,42.6284,22900.0
2006-09-18 09:35:00,72.71,72.71,72.3,72.32,8400.0,42.5991,42.5991,42.3589,42.3706,8400.0
2006-09-18 09:40:00,72.3,72.47,72.1,72.47,18900.0,42.3589,42.4585,42.2417,42.4585,18900.0
2006-09-18 09:45:00,72.49,72.49,72.4,72.43,13300.0,42.4702,42.4702,42.4175,42.4351,13300.0
2006-09-18 09:50:00,72.44,72.51,72.43,72.49,9600.0,42.4409,42.4819,42.4351,42.4702,9600.0
2006-09-18 09:55:00,72.49,72.51,72.46,72.49,4200.0,42.4702,42.4819,42.4526,42.4702,4200.0
2006-09-18 10:00:00,72.49,72.5,72.36,72.36,8300.0,42.4702,42.4761,42.3941,42.3941,8300.0
2006-09-18 10:05:00,72.37,72.57,72.35,72.57,4900.0,42.3999,42.5171,42.3882,42.5171,4900.0
2006-09-18 10:10:00,72.59,72.73,72.57,72.69,7300.0,42.5288,42.6108,42.5171,42.5874,7300.0
2006-09-18 10:15:00,72.69,72.85,72.68,72.78,15400.0,42.5874,42.6811,42.5815,42.6401,15400.0
2006-09-18 10:20:00,72.78,72.81,72.73,72.75,13100.0,42.6401,42.6577,42.6108,42.6226,13100.0
2006-09-18 10:25:00,72.75,72.75,72.68,72.71,11000.0,42.6226,42.6226,42.5815,42.5991,11000.0
2006-09-18 10:30:00,72.71,72.73,72.67,72.68,8800.0,42.5991,42.6108,42.5757,42.5815,8800.0
2006-09-18 10:35:00,72.67,72.71,72.64,72.7,6300.0,42.5757,42.5991,42.5581,42.5933,6300.0
2006-09-18 10:40:00,72.69,72.69,72.61,72.61,9000.0,42.5874,42.5874,42.5405,42.5405,9000.0
2006-09-18 10:45:00,72.64,72.7,72.54,72.54,9100.0,42.5581,42.5933,42.4995,42.4995,9100.0
2006-09-18 10:50:00,72.57,72.6,72.4,72.4,26300.0,42.5171,42.5347,42.4175,42.4175,26300.0
2006-09-18 10:55:00,72.44,72.57,72.44,72.56,8900.0,42.4409,42.5171,42.4409,42.5112,8900.0
2006-09-18 11:00:00,72.56,72.63,72.53,72.61,14600.0,42.5112,42.5522,42.4937,42.5405,14600.0
2006-09-18 11:05:00,72.66,72.74,72.65,72.72,4400.0,42.5698,42.6167,42.564,42.605,4400.0
2006-09-18 11:10:00,72.73,72.8,72.72,72.75,9100.0,42.6108,42.6518,42.605,42.6226,9100.0
2006-09-18 11:15:00,72.76,72.77,72.7,72.7,8100.0,42.6284,42.6343,42.5933,42.5933,8100.0
2006-09-18 11:20:00,72.7,72.75,72.64,72.64,17200.0,42.5933,42.6226,42.5581,42.5581,17200.0
2006-09-18 11:25:00,72.63,72.69,72.62,72.69,3700.0,42.5522,42.5874,42.5464,42.5874,3700.0
2006-09-18 11:30:00,72.66,72.73,72.66,72.69,7500.0,42.5698,42.6108,42.5698,42.5874,7500.0
2006-09-18 11:35:00,72.69,72.78,72.69,72.77,18500.0,42.5874,42.6401,42.5874,42.6343,18500.0
2006-09-18 11:40:00,72.76,72.76,72.68,72.71,9700.0,42.6284,42.6284,42.5815,42.5991,9700.0
2006-09-18 11:45:00,72.73,72.73,72.67,72.7,17400.0,42.6108,42.6108,42.5757,42.5933,17400.0
2006-09-18 11:50:00,72.69,72.7,72.65,72.66,11900.0,42.5874,42.5933,42.564,42.5698,11900.0
2006-09-18 11:55:00,72.67,72.72,72.67,72.68,8700.0,42.5757,42.605,42.5757,42.5815,8700.0
2006-09-18 12:00:00,72.68,72.83,72.68,72.83,23100.0,42.5815,42.6694,42.5815,42.6694,23100.0
2006-09-18 12:05:00,72.83,72.87,72.82,72.86,11400.0,42.6694,42.6929,42.6636,42.687,11400.0
2006-09-18 12:10:00,72.86,72.87,72.83,72.84,19500.0,42.687,42.6929,42.6694,42.6753,19500.0
2006-09-18 12:15:00,72.83,72.84,72.77,72.77,10500.0,42.6694,42.6753,42.6343,42.6343,10500.0
2006-09-18 12:20:00,72.75,72.76,72.69,72.69,6800.0,42.6226,42.6284,42.5874,42.5874,6800.0
2006-09-18 12:25:00,72.68,72.7,72.68,72.69,3200.0,42.5815,42.5933,42.5815,42.5874,3200.0
2006-09-18 12:30:00,72.69,72.71,72.69,72.7,4500.0,42.5874,42.5991,42.5874,42.5933,4500.0
2006-09-18 12:35:00,72.7,72.71,72.69,72.7,4600.0,42.5933,42.5991,42.5874,42.5933,4600.0
2006-09-18 12:40:00,72.71,72.74,72.71,72.74,15000.0,42.5991,42.6167,42.5991,42.6167,15000.0
2006-09-18 12:45:00,72.74,72.82,72.74,72.81,6500.0,42.6167,42.6636,42.6167,42.6577,6500.0
2006-09-18 12:50:00,72.8,72.84,72.8,72.84,5000.0,42.6518,42.6753,42.6518,42.6753,5000.0
2006-09-18 12:55:00,72.86,72.92,72.85,72.87,12000.0,42.687,42.7222,42.6811,42.6929,12000.0
2006-09-18 13:00:00,72.86,72.86,72.8,72.81,5700.0,42.687,42.687,42.6518,42.6577,5700.0
2006-09-18 13:05:00,72.81,72.81,72.77,72.77,3800.0,42.6577,42.6577,42.6343,42.6343,3800.0
2006-09-18 13:10:00,72.77,72.77,72.75,72.75,6500.0,42.6343,42.6343,42.6226,42.6226,6500.0
2006-09-18 13:15:00,72.75,72.77,72.74,72.77,4600.0,42.6226,42.6343,42.6167,42.6343,4600.0
2006-09-18 13:20:00,72.76,72.84,72.76,72.84,4300.0,42.6284,42.6753,42.6284,42.6753,4300.0
2006-09-18 13:25:00,72.85,72.92,72.85,72.91,5800.0,42.6811,42.7222,42.6811,42.7163,5800.0
2006-09-18 13:30:00,72.92,72.93,72.81,72.81,7300.0,42.7222,42.728,42.6577,42.6577,7300.0
2006-09-18 13:35:00,72.81,72.82,72.72,72.78,11200.0,42.6577,42.6636,42.605,42.6401,11200.0
2006-09-18 13:40:00,72.77,72.78,72.66,72.66,9800.0,42.6343,42.6401,42.5698,42.5698,9800.0
2006-09-18 13:45:00,72.7,72.72,72.67,72.71,3900.0,42.5933,42.605,42.5757,42.5991,3900.0
2006-09-18 13:50:00,72.72,72.73,72.66,72.67,10900.0,42.605,42.6108,42.5698,42.5757,10900.0
2006-09-18 13:55:00,72.66,72.68,72.62,72.66,7200.0,42.5698,42.5815,42.5464,42.5698,7200.0
2006-09-18 14:00:00,72.64,72.65,72.54,72.54,4200.0,42.5581,42.564,42.4995,42.4995,4200.0
2006-09-18 14:05:00,72.55,72.57,72.52,72.56,4800.0,42.5054,42.5171,42.4878,42.5112,4800.0
2006-09-18 14:10:00,72.56,72.68,72.56,72.68,3900.0,42.5112,42.5815,42.5112,42.5815,3900.0
2006-09-18 14:15:00,72.66,72.74,72.66,72.74,3100.0,42.5698,42.6167,42.5698,42.6167,3100.0
2006-09-18 14:20:00,72.74,72.74,72.66,72.68,4300.0,42.6167,42.6167,42.5698,42.5815,4300.0
2006-09-18 14:25:00,72.68,72.68,72.61,72.62,5200.0,42.5815,42.5815,42.5405,42.5464,5200.0
2006-09-18 14:30:00,72.62,72.62,72.54,72.56,7000.0,42.5464,42.5464,42.4995,42.5112,7000.0
2006-09-18 14:35:00,72.55,72.58,72.54,72.55,4400.0,42.5054,42.523,42.4995,42.5054,4400.0
2006-09-18 14:40:00,72.55,72.58,72.54,72.58,6400.0,42.5054,42.523,42.4995,42.523,6400.0
2006-09-18 14:45:00,72.58,72.6,72.57,72.6,6200.0,42.523,42.5347,42.5171,42.5347,6200.0
2006-09-18 14:50:00,72.6,72.6,72.58,72.58,8000.0,42.5347,42.5347,42.523,42.523,8000.0
2006-09-18 14:55:00,72.59,72.59,72.52,72.52,5500.0,42.5288,42.5288,42.4878,42.4878,5500.0
2006-09-18 15:00:00,72.52,72.53,72.49,72.53,7700.0,42.4878,42.4937,42.4702,42.4937,7700.0
2006-09-18 15:05:00,72.53,72.57,72.52,72.52,10300.0,42.4937,42.5171,42.4878,42.4878,10300.0
2006-09-18 15:10:00,72.52,72.54,72.5,72.51,8400.0,42.4878,42.4995,42.4761,42.4819,8400.0
2006-09-18 15:15:00,72.53,72.54,72.5,72.52,5100.0,42.4937,42.4995,42.4761,42.4878,5100.0
2006-09-18 15:20:00,72.52,72.54,72.51,72.54,4000.0,42.4878,42.4995,42.4819,42.4995,4000.0
2006-09-18 15:25:00,72.53,72.54,72.53,72.53,10000.0,42.4937,42.4995,42.4937,42.4937,10000.0
2006-09-18 15:30:00,72.54,72.55,72.53,72.53,16200.0,42.4995,42.5054,42.4937,42.4937,16200.0
2006-09-18 15:35:00,72.52,72.54,72.47,72.48,27300.0,42.4878,42.4995,42.4585,42.4644,27300.0
2006-09-18 15:40:00,72.48,72.49,72.46,72.47,12300.0,42.4644,42.4702,42.4526,42.4585,12300.0
2006-09-18 15:45:00,72.48,72.52,72.42,72.5,24600.0,42.4644,42.4878,42.4292,42.4761,24600.0
2006-09-18 15:50:00,72.51,72.51,72.49,72.51,12400.0,42.4819,42.4819,42.4702,42.4819,12400.0
2006-09-18 15:55:00,72.5,72.51,72.46,72.49,16500.0,42.4761,42.4819,42.4526,42.4702,16500.0
2006-09-19 09:30:00,72.6,72.6,72.47,72.49,17100.0,42.5347,42.5347,42.4585,42.4702,17100.0
2006-09-19 09:35:00,72.47,72.47,72.41,72.42,3300.0,42.4585,42.4585,42.4234,42.4292,3300.0
2006-09-19 09:40:00,72.45,72.45,72.34,72.41,6300.0,42.4468,42.4468,42.3823,42.4234,6300.0
2006-09-19 09:45:00,72.4,72.48,72.38,72.4,4200.0,42.4175,42.4644,42.4058,42.4175,4200.0
2006-09-19 09:50:00,72.4,72.44,72.34,72.36,8900.0,42.4175,42.4409,42.3823,42.3941,8900.0
2006-09-19 09:55:00,72.36,72.4,72.28,72.28,7100.0,42.3941,42.4175,42.3472,42.3472,7100.0
2006-09-19 10:00:00,72.28,72.34,72.25,72.31,10900.0,42.3472,42.3823,42.3296,42.3648,10900.0
2006-09-19 10:05:00,72.28,72.28,72.16,72.2,13200.0,42.3472,42.3472,42.2769,42.3003,13200.0
2006-09-19 10:10:00,72.19,72.2,72.17,72.2,12500.0,42.2945,42.3003,42.2827,42.3003,12500.0
2006-09-19 10:15:00,72.19,72.2,72.03,72.03,15300.0,42.2945,42.3003,42.2007,42.2007,15300.0
2006-09-19 10:20:00,72.06,72.13,72.02,72.06,7400.0,42.2183,42.2593,42.1949,42.2183,7400.0
2006-09-19 10:25:00,72.06,72.15,72.06,72.12,10800.0,42.2183,42.271,42.2183,42.2535,10800.0
2006-09-19 10:30:00,72.14,72.26,72.14,72.22,10900.0,42.2652,42.3355,42.2652,42.312,10900.0
2006-09-19 10:35:00,72.23,72.23,72.08,72.08,18500.0,42.3179,42.3179,42.23,42.23,18500.0
2006-09-19 10:40:00,72.1,72.11,72.06,72.07,6600.0,42.2417,42.2476,42.2183,42.2242,6600.0
2006-09-19 10:45:00,72.08,72.21,72.08,72.15,9900.0,42.23,42.3062,42.23,42.271,9900.0
2006-09-19 10:50:00,72.16,72.19,72.15,72.15,6100.0,42.2769,42.2945,42.271,42.271,6100.0
2006-09-19 10:55:00,72.16,72.18,72.14,72.14,9900.0,42.2769,42.2886,42.2652,42.2652,9900.0
2006-09-19 11:00:00,72.1,72.15,72.06,72.15,14300.0,42.2417,42.271,42.2183,42.271,14300.0
2006-09-19 11:05:00,72.15,72.15,72.01,72.04,28500.0,42.271,42.271,42.189,42.2066,28500.0
2006-09-19 11:10:00,72.04,72.05,71.99,71.99,13800.0,42.2066,42.2124,42.1773,42.1773,13800.0
2006-09-19 11:15:00,72.0,72.03,71.98,72.01,7600.0,42.1831,42.2007,42.1714,42.189,7600.0
2006-09-19 11:20:00,72.05,72.07,72.01,72.01,9100.0,42.2124,42.2242,42.189,42.189,9100.0
2006-09-19 11:25:00,72.01,72.01,71.95,71.96,7500.0,42.189,42.189,42.1539,42.1597,7500.0
2006-09-19 11:30:00,71.95,71.99,71.94,71.96,4300.0,42.1539,42.1773,42.148,42.1597,4300.0
2006-09-19 11:35:00,71.97,72.11,71.97,72.08,14300.0,42.1656,42.2476,42.1656,42.23,14300.0
2006-09-19 11:40:00,72.07,72.09,72.03,72.03,5800.0,42.2242,42.2359,42.2007,42.2007,5800.0
2006-09-19 11:45:00,72.02,72.03,71.99,72.0,6700.0,42.1949,42.2007,42.1773,42.1831,6700.0
2006-09-19 11:50:00,71.98,72.0,71.94,71.99,4700.0,42.1714,42.1831,42.148,42.1773,4700.0
2006-09-19 11:55:00,71.99,71.99,71.92,71.95,2900.0,42.1773,42.1773,42.1363,42.1539,2900.0
2006-09-19 12:00:00,71.96,71.97,71.92,71.93,5100.0,42.1597,42.1656,42.1363,42.1421,5100.0
2006-09-19 12:05:00,71.93,71.98,71.92,71.94,5700.0,42.1421,42.1714,42.1363,42.148,5700.0
2006-09-19 12:10:00,71.93,71.95,71.9,71.95,4700.0,42.1421,42.1539,42.1246,42.1539,4700.0
2006-09-19 12:15:00,71.96,72.0,71.96,71.99,11700.0,42.1597,42.1831,42.1597,42.1773,11700.0
2006-09-19 12:20:00,71.99,71.99,71.97,71.97,2600.0,42.1773,42.1773,42.1656,42.1656,2600.0
2006-09-19 12:25:00,71.98,72.0,71.98,71.99,9200.0,42.1714,42.1831,42.1714,42.1773,9200.0
2006-09-19 12:30:00,71.99,71.99,71.94,71.96,9100.0,42.1773,42.1773,42.148,42.1597,9100.0
2006-09-19 12:35:00,71.97,71.99,71.95,71.98,12400.0,42.1656,42.1773,42.1539,42.1714,12400.0
2006-09-19 12:40:00,71.98,72.0,71.91,71.97,18900.0,42.1714,42.1831,42.1304,42.1656,18900.0
2006-09-19 12:45:00,71.97,72.0,71.97,71.98,10300.0,42.1656,42.1831,42.1656,42.1714,10300.0
2006-09-19 12:50:00,71.98,71.99,71.96,71.99,2200.0,42.1714,42.1773,42.1597,42.1773,2200.0
2006-09-19 12:55:00,71.99,71.99,71.94,71.95,4700.0,42.1773,42.1773,42.148,42.1539,4700.0
2006-09-19 13:00:00,71.95,71.97,71.93,71.97,2900.0,42.1539,42.1656,42.1421,42.1656,2900.0
2006-09-19 13:05:00,71.97,71.97,71.94,71.96,3900.0,42.1656,42.1656,42.148,42.1597,3900.0
2006-09-19 13:10:00,71.94,71.97,71.93,71.95,2000.0,42.148,42.1656,42.1421,42.1539,2000.0
2006-09-19 13:15:00,71.93,71.97,71.93,71.96,2000.0,42.1421,42.1656,42.1421,42.1597,2000.0
2006-09-19 13:20:00,71.95,71.97,71.95,71.97,10200.0,42.1539,42.1656,42.1539,42.1656,10200.0
2006-09-19 13:25:00,71.97,71.99,71.95,71.97,14200.0,42.1656,42.1773,42.1539,42.1656,14200.0
2006-09-19 13:30:00,71.95,71.98,71.94,71.98,8400.0,42.1539,42.1714,42.148,42.1714,8400.0
2006-09-19 13:35:00,71.97,71.98,71.9,71.94,11000.0,42.1656,42.1714,42.1246,42.148,11000.0
2006-09-19 13:40:00,71.91,71.91,71.83,71.86,8400.0,42.1304,42.1304,42.0835,42.1011,8400.0
2006-09-19 13:45:00,71.86,71.93,71.86,71.89,13100.0,42.1011,42.1421,42.1011,42.1187,13100.0
2006-09-19 13:50:00,71.89,71.9,71.8,71.83,11400.0,42.1187,42.1246,42.066,42.0835,11400.0
2006-09-19 13:55:00,71.84,71.9,71.83,71.85,6200.0,42.0894,42.1246,42.0835,42.0953,6200.0
2006-09-19 14:00:00,71.85,71.95,71.85,71.94,10400.0,42.0953,42.1539,42.0953,42.148,10400.0
2006-09-19 14:05:00,71.93,71.93,71.86,71.87,8500.0,42.1421,42.1421,42.1011,42.107,8500.0
2006-09-19 14:10:00,71.88,71.94,71.88,71.94,3800.0,42.1128,42.148,42.1128,42.148,3800.0
2006-09-19 14:15:00,71.94,71.97,71.91,71.97,8200.0,42.148,42.1656,42.1304,42.1656,8200.0
2006-09-19 14:20:00,71.98,72.0,71.96,72.0,15500.0,42.1714,42.1831,42.1597,42.1831,15500.0
2006-09-19 14:25:00,72.0,72.0,71.94,71.96,12300.0,42.1831,42.1831,42.148,42.1597,12300.0
2006-09-19 14:30:00,71.96,72.0,71.95,71.96,9300.0,42.1597,42.1831,42.1539,42.1597,9300.0
2006-09-19 14:35:00,71.97,71.97,71.94,71.94,11700.0,42.1656,42.1656,42.148,42.148,11700.0
2006-09-19 14:40:00,71.95,71.98,71.93,71.96,11600.0,42.1539,42.1714,42.1421,42.1597,11600.0
2006-09-19 14:45:00,71.97,71.99,71.97,71.99,4300.0,42.1656,42.1773,42.1656,42.1773,4300.0
2006-09-19 14:50:00,71.99,72.0,71.98,72.0,7400.0,42.1773,42.1831,42.1714,42.1831,7400.0
2006-09-19 14:55:00,72.0,72.0,71.89,71.89,27700.0,42.1831,42.1831,42.1187,42.1187,27700.0
2006-09-19 15:00:00,71.91,71.99,71.89,71.98,9700.0,42.1304,42.1773,42.1187,42.1714,9700.0
2006-09-19 15:05:00,71.99,72.0,71.94,71.97,20400.0,42.1773,42.1831,42.148,42.1656,20400.0
2006-09-19 15:10:00,71.97,71.99,71.94,71.98,26600.0,42.1656,42.1773,42.148,42.1714,26600.0
2006-09-19 15:15:00,71.98,71.98,71.96,71.97,6100.0,42.1714,42.1714,42.1597,42.1656,6100.0
2006-09-19 15:20:00,71.97,71.98,71.93,71.98,10100.0,42.1656,42.1714,42.1421,42.1714,10100.0
2006-09-19 15:25:00,71.98,71.98,71.95,71.98,17500.0,42.1714,42.1714,42.1539,42.1714,17500.0
2006-09-19 15:30:00,71.98,72.0,71.97,71.99,29600.0,42.1714,42.1831,42.1656,42.1773,29600.0
2006-09-19 15:35:00,71.99,71.99,71.97,71.99,22100.0,42.1773,42.1773,42.1656,42.1773,22100.0
2006-09-19 15:40:00,71.99,72.0,71.98,71.99,67300.0,42.1773,42.1831,42.1714,42.1773,67300.0
2006-09-19 15:45:00,71.99,72.0,71.96,72.0,21300.0,42.1773,42.1831,42.1597,42.1831,21300.0
2006-09-19 15:50:00,72.0,72.0,71.99,72.0,34000.0,42.1831,42.1831,42.1773,42.1831,34000.0
2006-09-19 15:55:00,71.99,72.0,71.99,71.99,32100.0,42.1773,42.1831,42.1773,42.1773,32100.0
2006-09-20 09:30:00,72.0,72.0,71.95,71.99,47900.0,42.1831,42.1831,42.1539,42.1773,47900.0
2006-09-20 09:35:00,72.0,72.14,71.99,72.02,31000.0,42.1831,42.2652,42.1773,42.1949,31000.0
2006-09-20 09:40:00,72.06,72.1,72.05,72.1,19500.0,42.2183,42.2417,42.2124,42.2417,19500.0
2006-09-20 09:45:00,72.1,72.14,72.07,72.13,14300.0,42.2417,42.2652,42.2242,42.2593,14300.0
2006-09-20 09:50:00,72.14,72.2,72.14,72.17,18700.0,42.2652,42.3003,42.2652,42.2827,18700.0
2006-09-20 09:55:00,72.16,72.2,72.15,72.2,2500.0,42.2769,42.3003,42.271,42.3003,2500.0
2006-09-20 10:00:00,72.2,72.26,72.17,72.22,22200.0,42.3003,42.3355,42.2827,42.312,22200.0
2006-09-20 10:05:00,72.25,72.33,72.25,72.25,26500.0,42.3296,42.3765,42.3296,42.3296,26500.0
2006-09-20 10:10:00,72.24,72.24,72.17,72.17,24700.0,42.3238,42.3238,42.2827,42.2827,24700.0
2006-09-20 10:15:00,72.19,72.21,72.17,72.19,14300.0,42.2945,42.3062,42.2827,42.2945,14300.0
2006-09-20 10:20:00,72.2,72.25,72.16,72.25,19900.0,42.3003,42.3296,42.2769,42.3296,19900.0
2006-09-20 10:25:00,72.26,72.33,72.26,72.33,11000.0,42.3355,42.3765,42.3355,42.3765,11000.0
2006-09-20 10:30:00,72.35,72.39,72.32,72.36,14400.0,42.3882,42.4116,42.3706,42.3941,14400.0
2006-09-20 10:35:00,72.38,72.41,72.35,72.4,19400.0,42.4058,42.4234,42.3882,42.4175,19400.0
2006-09-20 10:40:00,72.41,72.51,72.39,72.5,16300.0,42.4234,42.4819,42.4116,42.4761,16300.0
2006-09-20 10:45:00,72.52,72.57,72.52,72.57,8000.0,42.4878,42.5171,42.4878,42.5171,8000.0
2006-09-20 10:50:00,72.57,72.57,72.46,72.48,12200.0,42.5171,42.5171,42.4526,42.4644,12200.0
2006-09-20 10:55:00,72.49,72.52,72.46,72.47,7900.0,42.4702,42.4878,42.4526,42.4585,7900.0
2006-09-20 11:00:00,72.47,72.51,72.47,72.51,2400.0,42.4585,42.4819,42.4585,42.4819,2400.0
2006-09-20 11:05:00,72.51,72.57,72.51,72.52,4900.0,42.4819,42.5171,42.4819,42.4878,4900.0
2006-09-20 11:10:00,72.52,72.58,72.52,72.57,5500.0,42.4878,42.523,42.4878,42.5171,5500.0
2006-09-20 11:15:00,72.58,72.58,72.49,72.53,6800.0,42.523,42.523,42.4702,42.4937,6800.0
2006-09-20 11:20:00,72.54,72.54,72.51,72.52,3700.0,42.4995,42.4995,42.4819,42.4878,3700.0
2006-09-20 11:25:00,72.51,72.55,72.49,72.55,11900.0,42.4819,42.5054,42.4702,42.5054,11900.0
2006-09-20 11:30:00,72.55,72.55,72.52,72.55,3400.0,42.5054,42.5054,42.4878,42.5054,3400.0
2006-09-20 11:35:00,72.56,72.64,72.56,72.64,8700.0,42.5112,42.5581,42.5112,42.5581,8700.0
2006-09-20 11:40:00,72.66,72.66,72.58,72.61,8100.0,42.5698,42.5698,42.523,42.5405,8100.0
2006-09-20 11:45:00,72.61,72.61,72.54,72.59,5000.0,42.5405,42.5405,42.4995,42.5288,5000.0
2006-09-20 11:50:00,72.61,72.63,72.59,72.6,4300.0,42.5405,42.5522,42.5288,42.5347,4300.0
2006-09-20 11:55:00,72.6,72.61,72.58,72.61,5000.0,42.5347,42.5405,42.523,42.5405,5000.0
2006-09-20 12:00:00,72.58,72.59,72.57,72.59,2000.0,42.523,42.5288,42.5171,42.5288,2000.0
2006-09-20 12:05:00,72.59,72.61,72.59,72.61,11500.0,42.5288,42.5405,42.5288,42.5405,11500.0
2006-09-20 12:10:00,72.61,72.63,72.6,72.62,6900.0,42.5405,42.5522,42.5347,42.5464,6900.0
2006-09-20 12:15:00,72.62,72.64,72.6,72.64,4700.0,42.5464,42.5581,42.5347,42.5581,4700.0
2006-09-20 12:20:00,72.64,72.7,72.63,72.7,3900.0,42.5581,42.5933,42.5522,42.5933,3900.0
2006-09-20 12:25:00,72.7,72.72,72.69,72.72,3400.0,42.5933,42.605,42.5874,42.605,3400.0
2006-09-20 12:30:00,72.72,72.74,72.7,72.74,6800.0,42.605,42.6167,42.5933,42.6167,6800.0
2006-09-20 12:35:00,72.73,72.79,72.73,72.77,6000.0,42.6108,42.646,42.6108,42.6343,6000.0
2006-09-20 12:40:00,72.79,72.79,72.76,72.77,4100.0,42.646,42.646,42.6284,42.6343,4100.0
2006-09-20 12:45:00,72.77,72.78,72.75,72.77,3300.0,42.6343,42.6401,42.6226,42.6343,3300.0
2006-09-20 12:50:00,72.76,72.77,72.7,72.71,3800.0,42.6284,42.6343,42.5933,42.5991,3800.0
2006-09-20 12:55:00,72.7,72.7,72.67,72.67,1900.0,42.5933,42.5933,42.5757,42.5757,1900.0
2006-09-20 13:00:00,72.66,72.7,72.65,72.7,1800.0,42.5698,42.5933,42.564,42.5933,1800.0
2006-09-20 13:05:00,72.7,72.72,72.7,72.7,2600.0,42.5933,42.605,42.5933,42.5933,2600.0
2006-09-20 13:10:00,72.7,72.7,72.69,72.69,1200.0,42.5933,42.5933,42.5874,42.5874,1200.0
2006-09-20 13:15:00,72.7,72.72,72.69,72.72,3800.0,42.5933,42.605,42.5874,42.605,3800.0
2006-09-20 13:20:00,72.73,72.78,72.7,72.77,13100.0,42.6108,42.6401,42.5933,42.6343,13100.0
2006-09-20 13:25:00,72.77,72.81,72.74,72.8,11500.0,42.6343,42.6577,42.6167,42.6518,11500.0
2006-09-20 13:30:00,72.8,72.87,72.8,72.87,5300.0,42.6518,42.6929,42.6518,42.6929,5300.0
2006-09-20 13:35:00,72.85,72.93,72.85,72.92,4200.0,42.6811,42.728,42.6811,42.7222,4200.0
2006-09-20 13:40:00,72.92,72.97,72.9,72.95,5600.0,42.7222,42.7514,42.7104,42.7397,5600.0
2006-09-20 13:45:00,72.94,72.98,72.94,72.97,2800.0,42.7339,42.7573,42.7339,42.7514,2800.0
2006-09-20 13:50:00,72.98,73.0,72.96,73.0,24200.0,42.7573,42.769,42.7456,42.769,24200.0
2006-09-20 13:55:00,73.0,73.03,72.96,73.0,46700.0,42.769,42.7866,42.7456,42.769,46700.0
2006-09-20 14:00:00,73.0,73.07,73.0,73.01,11900.0,42.769,42.81,42.769,42.7749,11900.0
2006-09-20 14:05:00,73.0,73.01,72.9,72.9,12300.0,42.769,42.7749,42.7104,42.7104,12300.0
2006-09-20 14:10:00,72.9,72.98,72.7,72.76,7100.0,42.7104,42.7573,42.5933,42.6284,7100.0
2006-09-20 14:15:00,72.76,72.84,72.68,72.69,9500.0,42.6284,42.6753,42.5815,42.5874,9500.0
2006-09-20 14:20:00,72.71,73.0,72.71,72.86,19400.0,42.5991,42.769,42.5991,42.687,19400.0
2006-09-20 14:25:00,72.86,72.96,72.68,72.72,12400.0,42.687,42.7456,42.5815,42.605,12400.0
2006-09-20 14:30:00,72.68,72.82,72.68,72.82,4000.0,42.5815,42.6636,42.5815,42.6636,4000.0
2006-09-20 14:35:00,72.79,72.82,72.66,72.66,8000.0,42.646,42.6636,42.5698,42.5698,8000.0
2006-09-20 14:40:00,72.6,72.7,72.6,72.7,8100.0,42.5347,42.5933,42.5347,42.5933,8100.0
2006-09-20 14:45:00,72.67,72.67,72.52,72.59,8800.0,42.5757,42.5757,42.4878,42.5288,8800.0
2006-09-20 14:50:00,72.59,72.65,72.54,72.65,6100.0,42.5288,42.564,42.4995,42.564,6100.0
2006-09-20 14:55:00,72.7,72.84,72.7,72.81,7000.0,42.5933,42.6753,42.5933,42.6577,7000.0
2006-09-20 15:00:00,72.81,72.95,72.78,72.93,5900.0,42.6577,42.7397,42.6401,42.728,5900.0
2006-09-20 15:05:00,72.94,72.95,72.87,72.91,12900.0,42.7339,42.7397,42.6929,42.7163,12900.0
2006-09-20 15:10:00,72.91,72.91,72.83,72.84,3900.0,42.7163,42.7163,42.6694,42.6753,3900.0
2006-09-20 15:15:00,72.87,72.9,72.85,72.9,6800.0,42.6929,42.7104,42.6811,42.7104,6800.0
2006-09-20 15:20:00,72.9,72.93,72.85,72.93,10500.0,42.7104,42.728,42.6811,42.728,10500.0
2006-09-20 15:25:00,72.92,73.04,72.88,73.04,15600.0,42.7222,42.7925,42.6987,42.7925,15600.0
2006-09-20 15:30:00,73.04,73.1,73.02,73.09,13900.0,42.7925,42.8276,42.7807,42.8218,13900.0
2006-09-20 15:35:00,73.09,73.09,72.96,73.0,5700.0,42.8218,42.8218,42.7456,42.769,5700.0
2006-09-20 15:40:00,73.0,73.09,72.99,73.06,11500.0,42.769,42.8218,42.7632,42.8042,11500.0
2006-09-20 15:45:00,73.07,73.09,73.04,73.07,16500.0,42.81,42.8218,42.7925,42.81,16500.0
2006-09-20 15:50:00,73.06,73.09,73.05,73.09,13800.0,42.8042,42.8218,42.7983,42.8218,13800.0
2006-09-20 15:55:00,73.08,73.1,73.06,73.07,20900.0,42.8159,42.8276,42.8042,42.81,20900.0
2006-09-21 09:30:00,73.13,73.15,73.02,73.05,11000.0,42.8452,42.8569,42.7807,42.7983,11000.0
2006-09-21 09:35:00,73.1,73.22,72.96,73.22,6600.0,42.8276,42.8979,42.7456,42.8979,6600.0
2006-09-21 09:40:00,73.16,73.3,73.05,73.3,8100.0,42.8628,42.9448,42.7983,42.9448,8100.0
2006-09-21 09:45:00,73.34,73.37,73.21,73.35,15400.0,42.9682,42.9858,42.8921,42.9741,15400.0
2006-09-21 09:50:00,73.3,73.38,73.3,73.38,11900.0,42.9448,42.9917,42.9448,42.9917,11900.0
2006-09-21 09:55:00,73.38,73.55,73.34,73.39,27900.0,42.9917,43.0913,42.9682,42.9975,27900.0
2006-09-21 10:00:00,73.39,73.39,73.29,73.34,12600.0,42.9975,42.9975,42.9389,42.9682,12600.0
2006-09-21 10:05:00,73.34,73.37,73.21,73.22,26800.0,42.9682,42.9858,42.8921,42.8979,26800.0
2006-09-21 10:10:00,73.22,73.26,73.11,73.13,25700.0,42.8979,42.9214,42.8335,42.8452,25700.0
2006-09-21 10:15:00,73.13,73.17,72.95,73.03,23200.0,42.8452,42.8686,42.7397,42.7866,23200.0
2006-09-21 10:20:00,73.03,73.05,72.94,72.98,5900.0,42.7866,42.7983,42.7339,42.7573,5900.0
2006-09-21 10:25:00,72.97,72.97,72.93,72.93,13400.0,42.7514,42.7514,42.728,42.728,13400.0
2006-09-21 10:30:00,72.93,72.95,72.91,72.94,5800.0,42.728,42.7397,42.7163,42.7339,5800.0
2006-09-21 10:35:00,72.92,72.93,72.88,72.9,11700.0,42.7222,42.728,42.6987,42.7104,11700.0
2006-09-21 10:40:00,72.89,72.9,72.82,72.83,6000.0,42.7046,42.7104,42.6636,42.6694,6000.0
2006-09-21 10:45:00,72.83,72.85,72.78,72.8,15400.0,42.6694,42.6811,42.6401,42.6518,15400.0
2006-09-21 10:50:00,72.8,72.82,72.76,72.8,11700.0,42.6518,42.6636,42.6284,42.6518,11700.0
2006-09-21 10:55:00,72.8,72.82,72.79,72.81,8900.0,42.6518,42.6636,42.646,42.6577,8900.0
2006-09-21 11:00:00,72.82,72.92,72.8,72.92,9200.0,42.6636,42.7222,42.6518,42.7222,9200.0
2006-09-21 11:05:00,72.9,72.93,72.9,72.9,11000.0,42.7104,42.728,42.7104,42.7104,11000.0
2006-09-21 11:10:00,72.9,72.94,72.9,72.93,6500.0,42.7104,42.7339,42.7104,42.728,6500.0
2006-09-21 11:15:00,72.95,72.98,72.95,72.98,6700.0,42.7397,42.7573,42.7397,42.7573,6700.0
2006-09-21 11:20:00,72.96,72.98,72.9,72.92,8000.0,42.7456,42.7573,42.7104,42.7222,8000.0
2006-09-21 11:25:00,72.92,72.97,72.9,72.91,4100.0,42.7222,42.7514,42.7104,42.7163,4100.0
2006-09-21 11:30:00,72.91,72.92,72.88,72.92,7000.0,42.7163,42.7222,42.6987,42.7222,7000.0
2006-09-21 11:35:00,72.91,72.93,72.89,72.9,10700.0,42.7163,42.728,42.7046,42.7104,10700.0
2006-09-21 11:40:00,72.91,72.91,72.81,72.83,14900.0,42.7163,42.7163,42.6577,42.6694,14900.0
2006-09-21 11:45:00,72.81,72.87,72.81,72.87,3900.0,42.6577,42.6929,42.6577,42.6929,3900.0
2006-09-21 11:50:00,72.87,73.0,72.87,72.98,21300.0,42.6929,42.769,42.6929,42.7573,21300.0
2006-09-21 11:55:00,72.98,73.0,72.88,72.88,5100.0,42.7573,42.769,42.6987,42.6987,5100.0
2006-09-21 12:00:00,72.88,72.88,72.69,72.76,23900.0,42.6987,42.6987,42.5874,42.6284,23900.0
2006-09-21 12:05:00,72.75,72.76,72.69,72.73,11100.0,42.6226,42.6284,42.5874,42.6108,11100.0
2006-09-21 12:10:00,72.72,72.81,72.67,72.76,5000.0,42.605,42.6577,42.5757,42.6284,5000.0
2006-09-21 12:15:00,72.77,72.77,72.73,72.74,8100.0,42.6343,42.6343,42.6108,42.6167,8100.0
2006-09-21 12:20:00,72.74,72.74,72.6,72.61,7800.0,42.6167,42.6167,42.5347,42.5405,7800.0
2006-09-21 12:25:00,72.61,72.61,72.54,72.55,12100.0,42.5405,42.5405,42.4995,42.5054,12100.0
2006-09-21 12:30:00,72.55,72.57,72.47,72.49,7100.0,42.5054,42.5171,42.4585,42.4702,7100.0
2006-09-21 12:35:00,72.5,72.6,72.5,72.58,7300.0,42.4761,42.5347,42.4761,42.523,7300.0
2006-09-21 12:40:00,72.57,72.62,72.5,72.51,8900.0,42.5171,42.5464,42.4761,42.4819,8900.0
2006-09-21 12:45:00,72.52,72.6,72.52,72.58,4800.0,42.4878,42.5347,42.4878,42.523,4800.0
2006-09-21 12:50:00,72.58,72.6,72.58,72.58,3700.0,42.523,42.5347,42.523,42.523,3700.0
2006-09-21 12:55:00,72.59,72.62,72.58,72.62,6600.0,42.5288,42.5464,42.523,42.5464,6600.0
2006-09-21 13:00:00,72.61,72.63,72.58,72.58,3900.0,42.5405,42.5522,42.523,42.523,3900.0
2006-09-21 13:05:00,72.57,72.58,72.5,72.55,14800.0,42.5171,42.523,42.4761,42.5054,14800.0
2006-09-21 13:10:00,72.57,72.61,72.56,72.57,12700.0,42.5171,42.5405,42.5112,42.5171,12700.0
2006-09-21 13:15:00,72.57,72.59,72.55,72.59,5200.0,42.5171,42.5288,42.5054,42.5288,5200.0
2006-09-21 13:20:00,72.58,72.61,72.57,72.6,9100.0,42.523,42.5405,42.5171,42.5347,9100.0
2006-09-21 13:25:00,72.61,72.62,72.59,72.6,11500.0,42.5405,42.5464,42.5288,42.5347,11500.0
2006-09-21 13:30:00,72.61,72.68,72.61,72.67,13000.0,42.5405,42.5815,42.5405,42.5757,13000.0
2006-09-21 13:35:00,72.67,72.73,72.66,72.73,4700.0,42.5757,42.6108,42.5698,42.6108,4700.0
2006-09-21 13:40:00,72.71,72.73,72.69,72.71,18900.0,42.5991,42.6108,42.5874,42.5991,18900.0
2006-09-21 13:45:00,72.72,72.83,72.72,72.83,8700.0,42.605,42.6694,42.605,42.6694,8700.0
2006-09-21 13:50:00,72.83,72.85,72.79,72.83,20800.0,42.6694,42.6811,42.646,42.6694,20800.0
2006-09-21 13:55:00,72.83,72.89,72.82,72.88,16900.0,42.6694,42.7046,42.6636,42.6987,16900.0
2006-09-21 14:00:00,72.88,72.95,72.82,72.88,29100.0,42.6987,42.7397,42.6636,42.6987,29100.0
2006-09-21 14:05:00,72.88,72.9,72.74,72.74,19800.0,42.6987,42.7104,42.6167,42.6167,19800.0
2006-09-21 14:10:00,72.73,72.76,72.69,72.75,11700.0,42.6108,42.6284,42.5874,42.6226,11700.0
2006-09-21 14:15:00,72.75,72.78,72.71,72.71,3700.0,42.6226,42.6401,42.5991,42.5991,3700.0
2006-09-21 14:20:00,72.71,72.71,72.57,72.59,8200.0,42.5991,42.5991,42.5171,42.5288,8200.0
2006-09-21 14:25:00,72.59,72.62,72.55,72.59,21600.0,42.5288,42.5464,42.5054,42.5288,21600.0
2006-09-21 14:30:00,72.59,72.6,72.54,72.58,5000.0,42.5288,42.5347,42.4995,42.523,5000.0
2006-09-21 14:35:00,72.59,72.66,72.59,72.66,10200.0,42.5288,42.5698,42.5288,42.5698,10200.0
2006-09-21 14:40:00,72.64,72.67,72.55,72.61,9500.0,42.5581,42.5757,42.5054,42.5405,9500.0
2006-09-21 14:45:00,72.62,72.8,72.62,72.74,18600.0,42.5464,42.6518,42.5464,42.6167,18600.0
2006-09-21 14:50:00,72.74,72.78,72.68,72.75,18200.0,42.6167,42.6401,42.5815,42.6226,18200.0
2006-09-21 14:55:00,72.72,72.75,72.64,72.64,3000.0,42.605,42.6226,42.5581,42.5581,3000.0
2006-09-21 15:00:00,72.68,72.73,72.63,72.63,21800.0,42.5815,42.6108,42.5522,42.5522,21800.0
2006-09-21 15:05:00,72.65,72.71,72.61,72.63,14700.0,42.564,42.5991,42.5405,42.5522,14700.0
2006-09-21 15:10:00,72.57,72.59,72.55,72.57,13900.0,42.5171,42.5288,42.5054,42.5171,13900.0
2006-09-21 15:15:00,72.57,72.63,72.56,72.58,12700.0,42.5171,42.5522,42.5112,42.523,12700.0
2006-09-21 15:20:00,72.59,72.6,72.5,72.52,13100.0,42.5288,42.5347,42.4761,42.4878,13100.0
2006-09-21 15:25:00,72.52,72.58,72.49,72.57,14900.0,42.4878,42.523,42.4702,42.5171,14900.0
2006-09-21 15:30:00,72.57,72.67,72.57,72.6,12000.0,42.5171,42.5757,42.5171,42.5347,12000.0
2006-09-21 15:35:00,72.62,72.64,72.56,72.6,8300.0,42.5464,42.5581,42.5112,42.5347,8300.0
2006-09-21 15:40:00,72.59,72.59,72.49,72.49,10800.0,42.5288,42.5288,42.4702,42.4702,10800.0
2006-09-21 15:45:00,72.49,72.57,72.47,72.57,31200.0,42.4702,42.5171,42.4585,42.5171,31200.0
2006-09-21 15:50:00,72.58,72.77,72.55,72.74,15600.0,42.523,42.6343,42.5054,42.6167,15600.0
2006-09-21 15:55:00,72.74,72.77,72.7,72.76,16800.0,42.6167,42.6343,42.5933,42.6284,16800.0
2006-09-22 09:30:00,72.77,72.84,72.7,72.7,20600.0,42.6343,42.6753,42.5933,42.5933,20600.0
2006-09-22 09:35:00,72.7,72.87,72.58,72.83,18400.0,42.5933,42.6929,42.523,42.6694,18400.0
2006-09-22 09:40:00,72.83,72.85,72.75,72.78,11400.0,42.6694,42.6811,42.6226,42.6401,11400.0
2006-09-22 09:45:00,72.78,72.81,72.7,72.71,10100.0,42.6401,42.6577,42.5933,42.5991,10100.0
2006-09-22 09:50:00,72.71,72.87,72.71,72.85,20300.0,42.5991,42.6929,42.5991,42.6811,20300.0
2006-09-22 09:55:00,72.85,72.9,72.77,72.78,10700.0,42.6811,42.7104,42.6343,42.6401,10700.0
2006-09-22 10:00:00,72.8,72.86,72.62,72.62,9100.0,42.6518,42.687,42.5464,42.5464,9100.0
2006-09-22 10:05:00,72.62,72.76,72.6,72.61,17500.0,42.5464,42.6284,42.5347,42.5405,17500.0
2006-09-22 10:10:00,72.6,72.68,72.54,72.54,20400.0,42.5347,42.5815,42.4995,42.4995,20400.0
2006-09-22 10:15:00,72.54,72.67,72.47,72.63,28000.0,42.4995,42.5757,42.4585,42.5522,28000.0
2006-09-22 10:20:00,72.64,72.64,72.56,72.58,11400.0,42.5581,42.5581,42.5112,42.523,11400.0
2006-09-22 10:25:00,72.57,72.57,72.38,72.45,14800.0,42.5171,42.5171,42.4058,42.4468,14800.0
2006-09-22 10:30:00,72.44,72.55,72.42,72.55,7900.0,42.4409,42.5054,42.4292,42.5054,7900.0
2006-09-22 10:35:00,72.53,72.54,72.38,72.38,8800.0,42.4937,42.4995,42.4058,42.4058,8800.0
2006-09-22 10:40:00,72.39,72.48,72.36,72.45,11600.0,42.4116,42.4644,42.3941,42.4468,11600.0
2006-09-22 10:45:00,72.45,72.56,72.45,72.56,7100.0,42.4468,42.5112,42.4468,42.5112,7100.0
2006-09-22 10:50:00,72.58,72.65,72.56,72.65,5800.0,42.523,42.564,42.5112,42.564,5800.0
2006-09-22 10:55:00,72.64,72.68,72.63,72.65,8500.0,42.5581,42.5815,42.5522,42.564,8500.0
2006-09-22 11:00:00,72.6,72.65,72.6,72.63,7900.0,42.5347,42.564,42.5347,42.5522,7900.0
2006-09-22 11:05:00,72.64,72.7,72.64,72.65,8100.0,42.5581,42.5933,42.5581,42.564,8100.0
2006-09-22 11:10:00,72.65,72.69,72.63,72.69,6500.0,42.564,42.5874,42.5522,42.5874,6500.0
2006-09-22 11:15:00,72.69,72.76,72.66,72.76,9700.0,42.5874,42.6284,42.5698,42.6284,9700.0
2006-09-22 11:20:00,72.77,72.84,72.71,72.79,14700.0,42.6343,42.6753,42.5991,42.646,14700.0
2006-09-22 11:25:00,72.78,72.81,72.76,72.8,4800.0,42.6401,42.6577,42.6284,42.6518,4800.0
2006-09-22 11:30:00,72.81,72.85,72.79,72.8,6300.0,42.6577,42.6811,42.646,42.6518,6300.0
2006-09-22 11:35:00,72.79,72.8,72.79,72.8,13000.0,42.646,42.6518,42.646,42.6518,13000.0
2006-09-22 11:40:00,72.8,72.8,72.73,72.75,10100.0,42.6518,42.6518,42.6108,42.6226,10100.0
2006-09-22 11:45:00,72.76,72.79,72.76,72.79,2400.0,42.6284,42.646,42.6284,42.646,2400.0
2006-09-22 11:50:00,72.79,72.84,72.76,72.8,19200.0,42.646,42.6753,42.6284,42.6518,19200.0
2006-09-22 11:55:00,72.8,72.8,72.79,72.8,7700.0,42.6518,42.6518,42.646,42.6518,7700.0
2006-09-22 12:00:00,72.8,72.84,72.78,72.79,11600.0,42.6518,42.6753,42.6401,42.646,11600.0
2006-09-22 12:05:00,72.79,72.79,72.75,72.79,4100.0,42.646,42.646,42.6226,42.646,4100.0
2006-09-22 12:10:00,72.76,72.8,72.75,72.79,6100.0,42.6284,42.6518,42.6226,42.646,6100.0
2006-09-22 12:15:00,72.8,72.85,72.78,72.83,9300.0,42.6518,42.6811,42.6401,42.6694,9300.0
2006-09-22 12:20:00,72.82,72.86,72.81,72.86,4200.0,42.6636,42.687,42.6577,42.687,4200.0
2006-09-22 12:25:00,72.86,72.94,72.86,72.92,5500.0,42.687,42.7339,42.687,42.7222,5500.0
2006-09-22 12:30:00,72.92,72.92,72.83,72.85,6800.0,42.7222,42.7222,42.6694,42.6811,6800.0
2006-09-22 12:35:00,72.85,72.85,72.85,72.85,900.0,42.6811,42.6811,42.6811,42.6811,900.0
2006-09-22 12:40:00,72.85,72.91,72.85,72.89,2700.0,42.6811,42.7163,42.6811,42.7046,2700.0
2006-09-22 12:45:00,72.89,72.94,72.89,72.94,1500.0,42.7046,42.7339,42.7046,42.7339,1500.0
2006-09-22 12:50:00,72.93,72.94,72.93,72.93,1900.0,42.728,42.7339,42.728,42.728,1900.0
2006-09-22 12:55:00,72.94,72.94,72.9,72.91,5000.0,42.7339,42.7339,42.7104,42.7163,5000.0
2006-09-22 13:00:00,72.9,72.93,72.89,72.93,3900.0,42.7104,42.728,42.7046,42.728,3900.0
2006-09-22 13:05:00,72.93,72.94,72.85,72.86,7400.0,42.728,42.7339,42.6811,42.687,7400.0
2006-09-22 13:10:00,72.85,72.85,72.72,72.73,3800.0,42.6811,42.6811,42.605,42.6108,3800.0
2006-09-22 13:15:00,72.74,72.81,72.74,72.81,4100.0,42.6167,42.6577,42.6167,42.6577,4100.0
2006-09-22 13:20:00,72.81,72.85,72.8,72.8,4000.0,42.6577,42.6811,42.6518,42.6518,4000.0
2006-09-22 13:25:00,72.8,72.81,72.77,72.77,3500.0,42.6518,42.6577,42.6343,42.6343,3500.0
2006-09-22 13:30:00,72.75,72.75,72.72,72.73,3000.0,42.6226,42.6226,42.605,42.6108,3000.0
2006-09-22 13:35:00,72.73,72.76,72.72,72.72,5500.0,42.6108,42.6284,42.605,42.605,5500.0
2006-09-22 13:40:00,72.72,72.76,72.72,72.73,3300.0,42.605,42.6284,42.605,42.6108,3300.0
2006-09-22 13:45:00,72.75,72.75,72.67,72.72,6300.0,42.6226,42.6226,42.5757,42.605,6300.0
2006-09-22 13:50:00,72.69,72.75,72.69,72.75,2400.0,42.5874,42.6226,42.5874,42.6226,2400.0
2006-09-22 13:55:00,72.74,72.77,72.73,72.77,4200.0,42.6167,42.6343,42.6108,42.6343,4200.0
2006-09-22 14:00:00,72.79,72.83,72.78,72.83,2900.0,42.646,42.6694,42.6401,42.6694,2900.0
2006-09-22 14:05:00,72.83,72.84,72.79,72.8,6700.0,42.6694,42.6753,42.646,42.6518,6700.0
2006-09-22 14:10:00,72.8,72.8,72.72,72.75,4200.0,42.6518,42.6518,42.605,42.6226,4200.0
2006-09-22 14:15:00,72.74,72.75,72.74,72.74,2600.0,42.6167,42.6226,42.6167,42.6167,2600.0
2006-09-22 14:20:00,72.75,72.8,72.75,72.8,6000.0,42.6226,42.6518,42.6226,42.6518,6000.0
2006-09-22 14:25:00,72.78,72.8,72.76,72.76,4500.0,42.6401,42.6518,42.6284,42.6284,4500.0
2006-09-22 14:30:00,72.76,72.76,72.67,72.67,8200.0,42.6284,42.6284,42.5757,42.5757,8200.0
2006-09-22 14:35:00,72.68,72.69,72.64,72.68,30500.0,42.5815,42.5874,42.5581,42.5815,30500.0
2006-09-22 14:40:00,72.68,72.71,72.67,72.67,17100.0,42.5815,42.5991,42.5757,42.5757,17100.0
2006-09-22 14:45:00,72.67,72.77,72.66,72.76,13000.0,42.5757,42.6343,42.5698,42.6284,13000.0
2006-09-22 14:50:00,72.76,72.83,72.76,72.83,3000.0,42.6284,42.6694,42.6284,42.6694,3000.0
2006-09-22 14:55:00,72.83,72.83,72.73,72.76,6100.0,42.6694,42.6694,42.6108,42.6284,6100.0
2006-09-22 15:00:00,72.77,72.79,72.76,72.78,4400.0,42.6343,42.646,42.6284,42.6401,4400.0
2006-09-22 15:05:00,72.79,72.94,72.79,72.94,20600.0,42.646,42.7339,42.646,42.7339,20600.0
2006-09-22 15:10:00,72.97,73.0,72.94,73.0,9200.0,42.7514,42.769,42.7339,42.769,9200.0
2006-09-22 15:15:00,73.0,73.09,72.98,73.09,20900.0,42.769,42.8218,42.7573,42.8218,20900.0
2006-09-22 15:20:00,73.09,73.13,73.07,73.11,17800.0,42.8218,42.8452,42.81,42.8335,17800.0
2006-09-22 15:25:00,73.1,73.1,72.99,72.99,7700.0,42.8276,42.8276,42.7632,42.7632,7700.0
2006-09-22 15:30:00,73.0,73.05,72.98,72.98,7700.0,42.769,42.7983,42.7573,42.7573,7700.0
2006-09-22 15:35:00,72.98,73.0,72.96,73.0,9600.0,42.7573,42.769,42.7456,42.769,9600.0
2006-09-22 15:40:00,72.99,73.0,72.98,72.98,7600.0,42.7632,42.769,42.7573,42.7573,7600.0
2006-09-22 15:45:00,72.98,72.99,72.96,72.96,21100.0,42.7573,42.7632,42.7456,42.7456,21100.0
2006-09-22 15:50:00,72.96,72.96,72.95,72.96,9000.0,42.7456,42.7456,42.7397,42.7456,9000.0
2006-09-22 15:55:00,72.96,72.98,72.92,72.97,19000.0,42.7456,42.7573,42.7222,42.7514,19000.0
2006-09-25 09:30:00,73.18,73.19,73.07,73.19,11600.0,42.8745,42.8803,42.81,42.8803,11600.0
2006-09-25 09:35:00,73.19,73.3,73.0,73.12,11200.0,42.8803,42.9448,42.769,42.8393,11200.0
2006-09-25 09:40:00,73.15,73.15,73.09,73.11,1500.0,42.8569,42.8569,42.8218,42.8335,1500.0
2006-09-25 09:45:00,73.12,73.12,73.0,73.07,36000.0,42.8393,42.8393,42.769,42.81,36000.0
2006-09-25 09:50:00,73.07,73.08,73.0,73.02,4900.0,42.81,42.8159,42.769,42.7807,4900.0
2006-09-25 09:55:00,73.02,73.02,72.71,72.71,13400.0,42.7807,42.7807,42.5991,42.5991,13400.0
2006-09-25 10:00:00,72.71,72.9,72.68,72.86,11300.0,42.5991,42.7104,42.5815,42.687,11300.0
2006-09-25 10:05:00,72.86,72.86,72.79,72.79,3500.0,42.687,42.687,42.646,42.646,3500.0
2006-09-25 10:10:00,72.79,72.8,72.74,72.76,8500.0,42.646,42.6518,42.6167,42.6284,8500.0
2006-09-25 10:15:00,72.77,72.8,72.74,72.77,4800.0,42.6343,42.6518,42.6167,42.6343,4800.0
2006-09-25 10:20:00,72.78,72.92,72.76,72.92,4200.0,42.6401,42.7222,42.6284,42.7222,4200.0
2006-09-25 10:25:00,72.93,72.94,72.87,72.9,4700.0,42.728,42.7339,42.6929,42.7104,4700.0
2006-09-25 10:30:00,72.9,72.9,72.78,72.8,5800.0,42.7104,42.7104,42.6401,42.6518,5800.0
2006-09-25 10:35:00,72.78,72.9,72.75,72.9,6200.0,42.6401,42.7104,42.6226,42.7104,6200.0
2006-09-25 10:40:00,72.86,72.86,72.63,72.66,18600.0,42.687,42.687,42.5522,42.5698,18600.0
2006-09-25 10:45:00,72.65,72.69,72.55,72.69,8600.0,42.564,42.5874,42.5054,42.5874,8600.0
2006-09-25 10:50:00,72.65,72.77,72.65,72.77,5600.0,42.564,42.6343,42.564,42.6343,5600.0
2006-09-25 10:55:00,72.75,72.92,72.75,72.92,4800.0,42.6226,42.7222,42.6226,42.7222,4800.0
2006-09-25 11:00:00,72.9,72.99,72.9,72.9,5500.0,42.7104,42.7632,42.7104,42.7104,5500.0
2006-09-25 11:05:00,72.88,72.93,72.83,72.83,4800.0,42.6987,42.728,42.6694,42.6694,4800.0
2006-09-25 11:10:00,72.79,72.83,72.77,72.81,2900.0,42.646,42.6694,42.6343,42.6577,2900.0
2006-09-25 11:15:00,72.82,72.85,72.79,72.79,1500.0,42.6636,42.6811,42.646,42.646,1500.0
2006-09-25 11:20:00,72.79,72.94,72.79,72.92,6200.0,42.646,42.7339,42.646,42.7222,6200.0
2006-09-25 11:25:00,72.96,73.04,72.95,73.04,8800.0,42.7456,42.7925,42.7397,42.7925,8800.0
2006-09-25 11:30:00,73.05,73.08,73.01,73.04,9800.0,42.7983,42.8159,42.7749,42.7925,9800.0
2006-09-25 11:35:00,73.02,73.06,73.01,73.06,2500.0,42.7807,42.8042,42.7749,42.8042,2500.0
2006-09-25 11:40:00,73.04,73.06,73.0,73.02,4400.0,42.7925,42.8042,42.769,42.7807,4400.0
2006-09-25 11:45:00,73.01,73.03,72.94,72.97,13100.0,42.7749,42.7866,42.7339,42.7514,13100.0
2006-09-25 11:50:00,72.96,72.99,72.92,72.93,9800.0,42.7456,42.7632,42.7222,42.728,9800.0
2006-09-25 11:55:00,72.94,73.05,72.94,72.95,11000.0,42.7339,42.7983,42.7339,42.7397,11000.0
2006-09-25 12:00:00,72.94,72.95,72.86,72.86,9300.0,42.7339,42.7397,42.687,42.687,9300.0
2006-09-25 12:05:00,72.86,72.9,72.86,72.9,2500.0,42.687,42.7104,42.687,42.7104,2500.0
2006-09-25 12:10:00,72.89,72.96,72.89,72.89,3400.0,42.7046,42.7456,42.7046,42.7046,3400.0
2006-09-25 12:15:00,72.88,72.89,72.81,72.87,5700.0,42.6987,42.7046,42.6577,42.6929,5700.0
2006-09-25 12:20:00,72.86,73.03,72.86,72.99,10000.0,42.687,42.7866,42.687,42.7632,10000.0
2006-09-25 12:25:00,72.97,73.03,72.97,73.01,8000.0,42.7514,42.7866,42.7514,42.7749,8000.0
2006-09-25 12:30:00,73.02,73.08,73.0,73.05,9400.0,42.7807,42.8159,42.769,42.7983,9400.0
2006-09-25 12:35:00,73.05,73.1,73.04,73.07,8000.0,42.7983,42.8276,42.7925,42.81,8000.0
2006-09-25 12:40:00,73.1,73.12,73.04,73.04,16300.0,42.8276,42.8393,42.7925,42.7925,16300.0
2006-09-25 12:45:00,73.04,73.13,73.04,73.08,6900.0,42.7925,42.8452,42.7925,42.8159,6900.0
2006-09-25 12:50:00,73.08,73.24,73.08,73.24,4600.0,42.8159,42.9096,42.8159,42.9096,4600.0
2006-09-25 12:55:00,73.25,73.39,73.25,73.37,7400.0,42.9155,42.9975,42.9155,42.9858,7400.0
2006-09-25 13:00:00,73.37,73.44,73.3,73.3,13900.0,42.9858,43.0268,42.9448,42.9448,13900.0
2006-09-25 13:05:00,73.29,73.35,73.29,73.35,4400.0,42.9389,42.9741,42.9389,42.9741,4400.0
2006-09-25 13:10:00,73.36,73.42,73.36,73.4,6800.0,42.9799,43.0151,42.9799,43.0034,6800.0
2006-09-25 13:15:00,73.39,73.41,73.31,73.31,4800.0,42.9975,43.0092,42.9506,42.9506,4800.0
2006-09-25 13:20:00,73.33,73.34,73.29,73.31,7400.0,42.9624,42.9682,42.9389,42.9506,7400.0
2006-09-25 13:25:00,73.31,73.33,73.28,73.31,5200.0,42.9506,42.9624,42.9331,42.9506,5200.0
2006-09-25 13:30:00,73.28,73.28,73.26,73.26,1800.0,42.9331,42.9331,42.9214,42.9214,1800.0
2006-09-25 13:35:00,73.24,73.25,73.2,73.22,3700.0,42.9096,42.9155,42.8862,42.8979,3700.0
2006-09-25 13:40:00,73.24,73.28,73.24,73.28,3800.0,42.9096,42.9331,42.9096,42.9331,3800.0
2006-09-25 13:45:00,73.25,73.33,73.25,73.3,6600.0,42.9155,42.9624,42.9155,42.9448,6600.0
2006-09-25 13:50:00,73.31,73.35,73.27,73.27,4600.0,42.9506,42.9741,42.9272,42.9272,4600.0
2006-09-25 13:55:00,73.27,73.28,73.22,73.23,2200.0,42.9272,42.9331,42.8979,42.9038,2200.0
2006-09-25 14:00:00,73.22,73.25,73.22,73.24,4600.0,42.8979,42.9155,42.8979,42.9096,4600.0
2006-09-25 14:05:00,73.24,73.33,73.17,73.27,22300.0,42.9096,42.9624,42.8686,42.9272,22300.0
2006-09-25 14:10:00,73.27,73.32,73.26,73.28,15500.0,42.9272,42.9565,42.9214,42.9331,15500.0
2006-09-25 14:15:00,73.28,73.3,73.24,73.28,13200.0,42.9331,42.9448,42.9096,42.9331,13200.0
2006-09-25 14:20:00,73.28,73.35,73.25,73.3,13300.0,42.9331,42.9741,42.9155,42.9448,13300.0
2006-09-25 14:25:00,73.31,73.33,73.25,73.25,19000.0,42.9506,42.9624,42.9155,42.9155,19000.0
2006-09-25 14:30:00,73.29,73.36,73.27,73.31,26900.0,42.9389,42.9799,42.9272,42.9506,26900.0
2006-09-25 14:35:00,73.3,73.49,73.3,73.44,22000.0,42.9448,43.0561,42.9448,43.0268,22000.0
2006-09-25 14:40:00,73.41,73.45,73.4,73.42,7400.0,43.0092,43.0327,43.0034,43.0151,7400.0
2006-09-25 14:45:00,73.41,73.45,73.38,73.45,5700.0,43.0092,43.0327,42.9917,43.0327,5700.0
2006-09-25 14:50:00,73.43,73.43,73.31,73.4,10700.0,43.021,43.021,42.9506,43.0034,10700.0
2006-09-25 14:55:00,73.39,73.46,73.32,73.35,19000.0,42.9975,43.0385,42.9565,42.9741,19000.0
2006-09-25 15:00:00,73.36,73.44,73.3,73.34,17100.0,42.9799,43.0268,42.9448,42.9682,17100.0
2006-09-25 15:05:00,73.38,73.38,73.3,73.34,9300.0,42.9917,42.9917,42.9448,42.9682,9300.0
2006-09-25 15:10:00,73.34,73.42,73.33,73.38,22300.0,42.9682,43.0151,42.9624,42.9917,22300.0
2006-09-25 15:15:00,73.38,73.41,73.36,73.39,11700.0,42.9917,43.0092,42.9799,42.9975,11700.0
2006-09-25 15:20:00,73.38,73.41,73.34,73.34,10200.0,42.9917,43.0092,42.9682,42.9682,10200.0
2006-09-25 15:25:00,73.35,73.4,73.32,73.37,11500.0,42.9741,43.0034,42.9565,42.9858,11500.0
2006-09-25 15:30:00,73.36,73.44,73.35,73.42,37200.0,42.9799,43.0268,42.9741,43.0151,37200.0
2006-09-25 15:35:00,73.42,73.43,73.38,73.4,12100.0,43.0151,43.021,42.9917,43.0034,12100.0
2006-09-25 15:40:00,73.39,73.44,73.37,73.39,20500.0,42.9975,43.0268,42.9858,42.9975,20500.0
2006-09-25 15:45:00,73.39,73.42,73.21,73.29,55800.0,42.9975,43.0151,42.8921,42.9389,55800.0
2006-09-25 15:50:00,73.32,73.43,73.31,73.37,15200.0,42.9565,43.021,42.9506,42.9858,15200.0
2006-09-25 15:55:00,73.35,73.4,73.34,73.38,12700.0,42.9741,43.0034,42.9682,42.9917,12700.0
2006-09-26 09:30:00,73.22,73.37,73.17,73.21,10800.0,42.8979,42.9858,42.8686,42.8921,10800.0
2006-09-26 09:35:00,73.19,73.19,72.97,73.01,4800.0,42.8803,42.8803,42.7514,42.7749,4800.0
2006-09-26 09:40:00,72.99,73.15,72.99,73.02,6900.0,42.7632,42.8569,42.7632,42.7807,6900.0
2006-09-26 09:45:00,73.0,73.02,72.85,72.95,10600.0,42.769,42.7807,42.6811,42.7397,10600.0
2006-09-26 09:50:00,72.95,73.0,72.94,72.94,6400.0,42.7397,42.769,42.7339,42.7339,6400.0
2006-09-26 09:55:00,72.93,73.04,72.93,73.03,11700.0,42.728,42.7925,42.728,42.7866,11700.0
2006-09-26 10:00:00,73.03,73.24,72.97,73.24,11800.0,42.7866,42.9096,42.7514,42.9096,11800.0
2006-09-26 10:05:00,73.24,73.39,73.22,73.35,7200.0,42.9096,42.9975,42.8979,42.9741,7200.0
2006-09-26 10:10:00,73.36,73.38,73.28,73.3,8000.0,42.9799,42.9917,42.9331,42.9448,8000.0
2006-09-26 10:15:00,73.3,73.31,73.16,73.16,6700.0,42.9448,42.9506,42.8628,42.8628,6700.0
2006-09-26 10:20:00,73.16,73.2,73.05,73.06,14700.0,42.8628,42.8862,42.7983,42.8042,14700.0
2006-09-26 10:25:00,73.06,73.27,73.01,73.24,17300.0,42.8042,42.9272,42.7749,42.9096,17300.0
2006-09-26 10:30:00,73.3,73.3,73.03,73.04,9000.0,42.9448,42.9448,42.7866,42.7925,9000.0
2006-09-26 10:35:00,73.04,73.04,73.0,73.03,19900.0,42.7925,42.7925,42.769,42.7866,19900.0
2006-09-26 10:40:00,73.02,73.07,73.01,73.05,6700.0,42.7807,42.81,42.7749,42.7983,6700.0
2006-09-26 10:45:00,73.06,73.08,72.97,72.97,13400.0,42.8042,42.8159,42.7514,42.7514,13400.0
2006-09-26 10:50:00,72.97,73.01,72.95,73.01,10600.0,42.7514,42.7749,42.7397,42.7749,10600.0
2006-09-26 10:55:00,72.99,73.01,72.96,72.97,10600.0,42.7632,42.7749,42.7456,42.7514,10600.0
2006-09-26 11:00:00,72.98,73.05,72.98,72.99,5300.0,42.7573,42.7983,42.7573,42.7632,5300.0
2006-09-26 11:05:00,72.97,73.07,72.97,73.0,8600.0,42.7514,42.81,42.7514,42.769,8600.0
2006-09-26 11:10:00,73.04,73.04,72.97,72.99,2800.0,42.7925,42.7925,42.7514,42.7632,2800.0
2006-09-26 11:15:00,73.01,73.07,72.91,72.94,6100.0,42.7749,42.81,42.7163,42.7339,6100.0
2006-09-26 11:20:00,72.92,72.92,72.85,72.85,4600.0,42.7222,42.7222,42.6811,42.6811,4600.0
2006-09-26 11:25:00,72.85,72.85,72.67,72.71,9500.0,42.6811,42.6811,42.5757,42.5991,9500.0
2006-09-26 11:30:00,72.67,72.71,72.61,72.64,7100.0,42.5757,42.5991,42.5405,42.5581,7100.0
2006-09-26 11:35:00,72.64,72.75,72.63,72.75,5200.0,42.5581,42.6226,42.5522,42.6226,5200.0
2006-09-26 11:40:00,72.74,72.74,72.58,72.58,8900.0,42.6167,42.6167,42.523,42.523,8900.0
2006-09-26 11:45:00,72.57,72.57,72.48,72.55,8500.0,42.5171,42.5171,42.4644,42.5054,8500.0
2006-09-26 11:50:00,72.55,72.66,72.55,72.64,9100.0,42.5054,42.5698,42.5054,42.5581,9100.0
2006-09-26 11:55:00,72.67,72.67,72.49,72.49,11700.0,42.5757,42.5757,42.4702,42.4702,11700.0
2006-09-26 12:00:00,72.47,72.47,72.39,72.42,17600.0,42.4585,42.4585,42.4116,42.4292,17600.0
2006-09-26 12:05:00,72.43,72.5,72.4,72.47,10400.0,42.4351,42.4761,42.4175,42.4585,10400.0
2006-09-26 12:10:00,72.47,72.56,72.43,72.56,11100.0,42.4585,42.5112,42.4351,42.5112,11100.0
2006-09-26 12:15:00,72.54,72.63,72.54,72.63,7300.0,42.4995,42.5522,42.4995,42.5522,7300.0
2006-09-26 12:20:00,72.63,72.69,72.63,72.66,6300.0,42.5522,42.5874,42.5522,42.5698,6300.0
2006-09-26 12:25:00,72.66,72.76,72.65,72.76,11100.0,42.5698,42.6284,42.564,42.6284,11100.0
2006-09-26 12:30:00,72.77,72.84,72.76,72.81,9600.0,42.6343,42.6753,42.6284,42.6577,9600.0
2006-09-26 12:35:00,72.8,72.81,72.71,72.71,9900.0,42.6518,42.6577,42.5991,42.5991,9900.0
2006-09-26 12:40:00,72.71,72.71,72.63,72.63,6400.0,42.5991,42.5991,42.5522,42.5522,6400.0
2006-09-26 12:45:00,72.63,72.68,72.56,72.56,14300.0,42.5522,42.5815,42.5112,42.5112,14300.0
2006-09-26 12:50:00,72.55,72.61,72.54,72.55,6200.0,42.5054,42.5405,42.4995,42.5054,6200.0
2006-09-26 12:55:00,72.56,72.6,72.56,72.6,4200.0,42.5112,42.5347,42.5112,42.5347,4200.0
2006-09-26 13:00:00,72.6,72.64,72.6,72.62,3900.0,42.5347,42.5581,42.5347,42.5464,3900.0
2006-09-26 13:05:00,72.6,72.7,72.6,72.7,9100.0,42.5347,42.5933,42.5347,42.5933,9100.0
2006-09-26 13:10:00,72.7,72.71,72.62,72.68,14300.0,42.5933,42.5991,42.5464,42.5815,14300.0
2006-09-26 13:15:00,72.65,72.7,72.61,72.64,5700.0,42.564,42.5933,42.5405,42.5581,5700.0
2006-09-26 13:20:00,72.66,72.72,72.65,72.71,3900.0,42.5698,42.605,42.564,42.5991,3900.0
2006-09-26 13:25:00,72.67,72.81,72.62,72.76,14700.0,42.5757,42.6577,42.5464,42.6284,14700.0
2006-09-26 13:30:00,72.74,72.87,72.73,72.8,17500.0,42.6167,42.6929,42.6108,42.6518,17500.0
2006-09-26 13:35:00,72.8,72.81,72.74,72.8,10500.0,42.6518,42.6577,42.6167,42.6518,10500.0
2006-09-26 13:40:00,72.79,72.79,72.75,72.75,1000.0,42.646,42.646,42.6226,42.6226,1000.0
2006-09-26 13:45:00,72.77,72.85,72.76,72.84,4600.0,42.6343,42.6811,42.6284,42.6753,4600.0
2006-09-26 13:50:00,72.85,72.93,72.85,72.92,7100.0,42.6811,42.728,42.6811,42.7222,7100.0
2006-09-26 13:55:00,72.93,73.0,72.93,72.98,8300.0,42.728,42.769,42.728,42.7573,8300.0
2006-09-26 14:00:00,72.98,73.03,72.96,72.96,7600.0,42.7573,42.7866,42.7456,42.7456,7600.0
2006-09-26 14:05:00,72.98,72.98,72.9,72.92,5900.0,42.7573,42.7573,42.7104,42.7222,5900.0
2006-09-26 14:10:00,72.91,72.93,72.87,72.9,9400.0,42.7163,42.728,42.6929,42.7104,9400.0
2006-09-26 14:15:00,72.89,72.9,72.77,72.8,9800.0,42.7046,42.7104,42.6343,42.6518,9800.0
2006-09-26 14:20:00,72.81,72.89,72.81,72.89,6800.0,42.6577,42.7046,42.6577,42.7046,6800.0
2006-09-26 14:25:00,72.89,72.93,72.82,72.83,5200.0,42.7046,42.728,42.6636,42.6694,5200.0
2006-09-26 14:30:00,72.86,72.99,72.86,72.99,9600.0,42.687,42.7632,42.687,42.7632,9600.0
2006-09-26 14:35:00,72.99,72.99,72.89,72.92,7100.0,42.7632,42.7632,42.7046,42.7222,7100.0
2006-09-26 14:40:00,72.9,72.97,72.9,72.96,5700.0,42.7104,42.7514,42.7104,42.7456,5700.0
2006-09-26 14:45:00,72.97,73.01,72.92,72.94,9300.0,42.7514,42.7749,42.7222,42.7339,9300.0
2006-09-26 14:50:00,72.94,72.96,72.93,72.95,13100.0,42.7339,42.7456,42.728,42.7397,13100.0
2006-09-26 14:55:00,72.96,73.01,72.96,72.97,6000.0,42.7456,42.7749,42.7456,42.7514,6000.0
2006-09-26 15:00:00,72.97,72.97,72.88,72.89,9100.0,42.7514,42.7514,42.6987,42.7046,9100.0
2006-09-26 15:05:00,72.88,72.97,72.87,72.91,5400.0,42.6987,42.7514,42.6929,42.7163,5400.0
2006-09-26 15:10:00,72.89,72.94,72.89,72.91,4500.0,42.7046,42.7339,42.7046,42.7163,4500.0
2006-09-26 15:15:00,72.91,72.94,72.91,72.91,5200.0,42.7163,42.7339,42.7163,42.7163,5200.0
2006-09-26 15:20:00,72.91,72.91,72.86,72.9,6300.0,42.7163,42.7163,42.687,42.7104,6300.0
2006-09-26 15:25:00,72.91,72.92,72.87,72.89,7100.0,42.7163,42.7222,42.6929,42.7046,7100.0
2006-09-26 15:30:00,72.9,72.95,72.89,72.95,15800.0,42.7104,42.7397,42.7046,42.7397,15800.0
2006-09-26 15:35:00,72.95,72.95,72.92,72.93,8000.0,42.7397,42.7397,42.7222,42.728,8000.0
2006-09-26 15:40:00,72.92,72.95,72.92,72.95,9800.0,42.7222,42.7397,42.7222,42.7397,9800.0
2006-09-26 15:45:00,72.94,73.0,72.88,72.96,43500.0,42.7339,42.769,42.6987,42.7456,43500.0
2006-09-26 15:50:00,72.96,73.01,72.94,73.01,11400.0,42.7456,42.7749,42.7339,42.7749,11400.0
2006-09-26 15:55:00,73.02,73.08,73.0,73.0,24000.0,42.7807,42.8159,42.769,42.769,24000.0
2006-09-27 09:30:00,72.8,72.96,72.8,72.96,8400.0,42.6518,42.7456,42.6518,42.7456,8400.0
2006-09-27 09:35:00,72.98,73.0,72.8,72.8,12000.0,42.7573,42.769,42.6518,42.6518,12000.0
2006-09-27 09:40:00,72.81,72.88,72.67,72.72,9700.0,42.6577,42.6987,42.5757,42.605,9700.0
2006-09-27 09:45:00,72.78,72.81,72.54,72.55,11500.0,42.6401,42.6577,42.4995,42.5054,11500.0
2006-09-27 09:50:00,72.65,72.74,72.6,72.71,10600.0,42.564,42.6167,42.5347,42.5991,10600.0
2006-09-27 09:55:00,72.74,72.81,72.74,72.77,6700.0,42.6167,42.6577,42.6167,42.6343,6700.0
2006-09-27 10:00:00,72.79,72.95,72.79,72.89,11800.0,42.646,42.7397,42.646,42.7046,11800.0
2006-09-27 10:05:00,72.87,72.87,72.7,72.74,19200.0,42.6929,42.6929,42.5933,42.6167,19200.0
2006-09-27 10:10:00,72.75,72.85,72.7,72.75,28400.0,42.6226,42.6811,42.5933,42.6226,28400.0
2006-09-27 10:15:00,72.76,72.8,72.74,72.77,18500.0,42.6284,42.6518,42.6167,42.6343,18500.0
2006-09-27 10:20:00,72.77,72.83,72.75,72.75,38500.0,42.6343,42.6694,42.6226,42.6226,38500.0
2006-09-27 10:25:00,72.74,72.87,72.72,72.75,35600.0,42.6167,42.6929,42.605,42.6226,35600.0
2006-09-27 10:30:00,72.78,72.9,72.74,72.9,23600.0,42.6401,42.7104,42.6167,42.7104,23600.0
2006-09-27 10:35:00,72.9,72.97,72.88,72.96,6500.0,42.7104,42.7514,42.6987,42.7456,6500.0
2006-09-27 10:40:00,72.96,72.99,72.82,72.84,16700.0,42.7456,42.7632,42.6636,42.6753,16700.0
2006-09-27 10:45:00,72.84,72.84,72.78,72.78,13200.0,42.6753,42.6753,42.6401,42.6401,13200.0
2006-09-27 10:50:00,72.77,72.86,72.76,72.84,9500.0,42.6343,42.687,42.6284,42.6753,9500.0
2006-09-27 10:55:00,72.85,72.86,72.79,72.86,18700.0,42.6811,42.687,42.646,42.687,18700.0
2006-09-27 11:00:00,72.85,72.86,72.71,72.75,19800.0,42.6811,42.687,42.5991,42.6226,19800.0
2006-09-27 11:05:00,72.72,72.87,72.72,72.87,17000.0,42.605,42.6929,42.605,42.6929,17000.0
2006-09-27 11:10:00,72.87,72.93,72.79,72.89,9900.0,42.6929,42.728,42.646,42.7046,9900.0
2006-09-27 11:15:00,72.89,72.89,72.78,72.84,5200.0,42.7046,42.7046,42.6401,42.6753,5200.0
2006-09-27 11:20:00,72.85,72.93,72.85,72.89,10900.0,42.6811,42.728,42.6811,42.7046,10900.0
2006-09-27 11:25:00,72.89,72.98,72.88,72.91,15800.0,42.7046,42.7573,42.6987,42.7163,15800.0
2006-09-27 11:30:00,72.94,73.0,72.94,72.97,8500.0,42.7339,42.769,42.7339,42.7514,8500.0
2006-09-27 11:35:00,72.97,73.0,72.93,72.93,17800.0,42.7514,42.769,42.728,42.728,17800.0
2006-09-27 11:40:00,72.94,72.94,72.9,72.92,10400.0,42.7339,42.7339,42.7104,42.7222,10400.0
2006-09-27 11:45:00,72.92,73.0,72.91,73.0,16500.0,42.7222,42.769,42.7163,42.769,16500.0
2006-09-27 11:50:00,73.0,73.0,72.94,72.94,18000.0,42.769,42.769,42.7339,42.7339,18000.0
2006-09-27 11:55:00,72.95,72.95,72.93,72.95,13700.0,42.7397,42.7397,42.728,42.7397,13700.0
2006-09-27 12:00:00,72.94,72.95,72.92,72.95,19300.0,42.7339,42.7397,42.7222,42.7397,19300.0
2006-09-27 12:05:00,72.95,73.0,72.87,72.87,26000.0,42.7397,42.769,42.6929,42.6929,26000.0
2006-09-27 12:10:00,72.87,72.88,72.82,72.85,13200.0,42.6929,42.6987,42.6636,42.6811,13200.0
2006-09-27 12:15:00,72.85,72.86,72.84,72.84,11000.0,42.6811,42.687,42.6753,42.6753,11000.0
2006-09-27 12:20:00,72.84,72.89,72.84,72.89,11100.0,42.6753,42.7046,42.6753,42.7046,11100.0
2006-09-27 12:25:00,72.89,72.89,72.75,72.75,12100.0,42.7046,42.7046,42.6226,42.6226,12100.0
2006-09-27 12:30:00,72.77,72.83,72.72,72.83,8500.0,42.6343,42.6694,42.605,42.6694,8500.0
2006-09-27 12:35:00,72.82,72.82,72.73,72.73,10500.0,42.6636,42.6636,42.6108,42.6108,10500.0
2006-09-27 12:40:00,72.72,72.83,72.72,72.8,6900.0,42.605,42.6694,42.605,42.6518,6900.0
2006-09-27 12:45:00,72.8,72.84,72.78,72.84,4200.0,42.6518,42.6753,42.6401,42.6753,4200.0
2006-09-27 12:50:00,72.86,72.87,72.82,72.85,13600.0,42.687,42.6929,42.6636,42.6811,13600.0
2006-09-27 12:55:00,72.85,72.85,72.79,72.8,14500.0,42.6811,42.6811,42.646,42.6518,14500.0
2006-09-27 13:00:00,72.8,72.84,72.77,72.79,18400.0,42.6518,42.6753,42.6343,42.646,18400.0
2006-09-27 13:05:00,72.78,72.79,72.75,72.77,6200.0,42.6401,42.646,42.6226,42.6343,6200.0
2006-09-27 13:10:00,72.77,72.79,72.67,72.7,10300.0,42.6343,42.646,42.5757,42.5933,10300.0
2006-09-27 13:15:00,72.69,72.81,72.68,72.79,13600.0,42.5874,42.6577,42.5815,42.646,13600.0
2006-09-27 13:20:00,72.8,72.8,72.77,72.78,5600.0,42.6518,42.6518,42.6343,42.6401,5600.0
2006-09-27 13:25:00,72.79,72.84,72.78,72.84,4400.0,42.646,42.6753,42.6401,42.6753,4400.0
2006-09-27 13:30:00,72.81,72.81,72.67,72.71,13300.0,42.6577,42.6577,42.5757,42.5991,13300.0
2006-09-27 13:35:00,72.67,72.7,72.67,72.7,5200.0,42.5757,42.5933,42.5757,42.5933,5200.0
2006-09-27 13:40:00,72.69,72.76,72.69,72.76,7400.0,42.5874,42.6284,42.5874,42.6284,7400.0
2006-09-27 13:45:00,72.76,72.82,72.65,72.73,19600.0,42.6284,42.6636,42.564,42.6108,19600.0
2006-09-27 13:50:00,72.7,72.71,72.69,72.7,4400.0,42.5933,42.5991,42.5874,42.5933,4400.0
2006-09-27 13:55:00,72.7,72.71,72.68,72.71,8900.0,42.5933,42.5991,42.5815,42.5991,8900.0
2006-09-27 14:00:00,72.73,72.74,72.67,72.67,8600.0,42.6108,42.6167,42.5757,42.5757,8600.0
2006-09-27 14:05:00,72.68,72.79,72.68,72.79,7100.0,42.5815,42.646,42.5815,42.646,7100.0
2006-09-27 14:10:00,72.78,72.79,72.61,72.65,11800.0,42.6401,42.646,42.5405,42.564,11800.0
2006-09-27 14:15:00,72.65,72.69,72.63,72.67,13800.0,42.564,42.5874,42.5522,42.5757,13800.0
2006-09-27 14:20:00,72.63,72.73,72.62,72.68,6500.0,42.5522,42.6108,42.5464,42.5815,6500.0
2006-09-27 14:25:00,72.68,72.72,72.67,72.67,9100.0,42.5815,42.605,42.5757,42.5757,9100.0
2006-09-27 14:30:00,72.67,72.68,72.63,72.67,5700.0,42.5757,42.5815,42.5522,42.5757,5700.0
2006-09-27 14:35:00,72.68,72.77,72.68,72.73,9900.0,42.5815,42.6343,42.5815,42.6108,9900.0
2006-09-27 14:40:00,72.73,72.73,72.64,72.68,10600.0,42.6108,42.6108,42.5581,42.5815,10600.0
2006-09-27 14:45:00,72.64,72.72,72.64,72.71,10300.0,42.5581,42.605,42.5581,42.5991,10300.0
2006-09-27 14:50:00,72.71,72.75,72.71,72.74,9100.0,42.5991,42.6226,42.5991,42.6167,9100.0
2006-09-27 14:55:00,72.74,72.81,72.74,72.8,6200.0,42.6167,42.6577,42.6167,42.6518,6200.0
2006-09-27 15:00:00,72.8,72.82,72.78,72.8,12300.0,42.6518,42.6636,42.6401,42.6518,12300.0
2006-09-27 15:05:00,72.8,72.8,72.71,72.71,10700.0,42.6518,42.6518,42.5991,42.5991,10700.0
2006-09-27 15:10:00,72.69,72.76,72.68,72.76,9800.0,42.5874,42.6284,42.5815,42.6284,9800.0
2006-09-27 15:15:00,72.77,72.8,72.76,72.76,22000.0,42.6343,42.6518,42.6284,42.6284,22000.0
2006-09-27 15:20:00,72.76,72.76,72.72,72.75,7900.0,42.6284,42.6284,42.605,42.6226,7900.0
2006-09-27 15:25:00,72.74,72.74,72.7,72.73,8600.0,42.6167,42.6167,42.5933,42.6108,8600.0
2006-09-27 15:30:00,72.73,72.75,72.72,72.73,28800.0,42.6108,42.6226,42.605,42.6108,28800.0
2006-09-27 15:35:00,72.73,72.73,72.64,72.65,19700.0,42.6108,42.6108,42.5581,42.564,19700.0
2006-09-27 15:40:00,72.65,72.69,72.63,72.69,14200.0,42.564,42.5874,42.5522,42.5874,14200.0
2006-09-27 15:45:00,72.69,72.71,72.66,72.71,10800.0,42.5874,42.5991,42.5698,42.5991,10800.0
2006-09-27 15:50:00,72.71,72.72,72.68,72.72,10900.0,42.5991,42.605,42.5815,42.605,10900.0
2006-09-27 15:55:00,72.75,72.75,72.7,72.75,21700.0,42.6226,42.6226,42.5933,42.6226,21700.0
2006-09-28 09:30:00,72.86,72.9,72.68,72.68,14500.0,42.687,42.7104,42.5815,42.5815,14500.0
2006-09-28 09:35:00,72.67,72.91,72.67,72.9,6800.0,42.5757,42.7163,42.5757,42.7104,6800.0
2006-09-28 09:40:00,72.91,72.95,72.78,72.8,14300.0,42.7163,42.7397,42.6401,42.6518,14300.0
2006-09-28 09:45:00,72.78,72.78,72.66,72.74,10300.0,42.6401,42.6401,42.5698,42.6167,10300.0
2006-09-28 09:50:00,72.74,72.8,72.68,72.78,8400.0,42.6167,42.6518,42.5815,42.6401,8400.0
2006-09-28 09:55:00,72.78,72.78,72.65,72.66,12100.0,42.6401,42.6401,42.564,42.5698,12100.0
2006-09-28 10:00:00,72.64,72.78,72.62,72.74,9700.0,42.5581,42.6401,42.5464,42.6167,9700.0
2006-09-28 10:05:00,72.75,72.79,72.74,72.79,5400.0,42.6226,42.646,42.6167,42.646,5400.0
2006-09-28 10:10:00,72.79,72.92,72.77,72.85,19200.0,42.646,42.7222,42.6343,42.6811,19200.0
2006-09-28 10:15:00,72.85,72.85,72.79,72.79,15400.0,42.6811,42.6811,42.646,42.646,15400.0
2006-09-28 10:20:00,72.77,72.83,72.77,72.8,12100.0,42.6343,42.6694,42.6343,42.6518,12100.0
2006-09-28 10:25:00,72.78,72.8,72.75,72.75,6100.0,42.6401,42.6518,42.6226,42.6226,6100.0
2006-09-28 10:30:00,72.75,72.8,72.72,72.78,8600.0,42.6226,42.6518,42.605,42.6401,8600.0
2006-09-28 10:35:00,72.75,72.78,72.7,72.72,8400.0,42.6226,42.6401,42.5933,42.605,8400.0
2006-09-28 10:40:00,72.72,72.78,72.72,72.76,4600.0,42.605,42.6401,42.605,42.6284,4600.0
2006-09-28 10:45:00,72.74,72.77,72.7,72.74,13800.0,42.6167,42.6343,42.5933,42.6167,13800.0
2006-09-28 10:50:00,72.74,72.78,72.73,72.78,12400.0,42.6167,42.6401,42.6108,42.6401,12400.0
2006-09-28 10:55:00,72.78,72.8,72.75,72.79,11200.0,42.6401,42.6518,42.6226,42.646,11200.0
2006-09-28 11:00:00,72.8,72.8,72.75,72.79,11000.0,42.6518,42.6518,42.6226,42.646,11000.0
2006-09-28 11:05:00,72.79,72.8,72.77,72.8,9600.0,42.646,42.6518,42.6343,42.6518,9600.0
2006-09-28 11:10:00,72.78,72.8,72.77,72.78,5700.0,42.6401,42.6518,42.6343,42.6401,5700.0
2006-09-28 11:15:00,72.77,72.77,72.73,72.73,3400.0,42.6343,42.6343,42.6108,42.6108,3400.0
2006-09-28 11:20:00,72.73,72.78,72.72,72.75,4600.0,42.6108,42.6401,42.605,42.6226,4600.0
2006-09-28 11:25:00,72.74,72.76,72.7,72.74,5200.0,42.6167,42.6284,42.5933,42.6167,5200.0
2006-09-28 11:30:00,72.76,72.76,72.69,72.69,9100.0,42.6284,42.6284,42.5874,42.5874,9100.0
2006-09-28 11:35:00,72.7,72.72,72.69,72.7,2500.0,42.5933,42.605,42.5874,42.5933,2500.0
2006-09-28 11:40:00,72.72,72.76,72.69,72.73,7700.0,42.605,42.6284,42.5874,42.6108,7700.0
2006-09-28 11:45:00,72.73,72.76,72.69,72.75,5200.0,42.6108,42.6284,42.5874,42.6226,5200.0
2006-09-28 11:50:00,72.75,72.78,72.73,72.76,1800.0,42.6226,42.6401,42.6108,42.6284,1800.0
2006-09-28 11:55:00,72.76,72.76,72.75,72.76,2700.0,42.6284,42.6284,42.6226,42.6284,2700.0
2006-09-28 12:00:00,72.75,72.76,72.73,72.75,10900.0,42.6226,42.6284,42.6108,42.6226,10900.0
2006-09-28 12:05:00,72.73,72.75,72.67,72.68,4300.0,42.6108,42.6226,42.5757,42.5815,4300.0
2006-09-28 12:10:00,72.69,72.76,72.65,72.74,4300.0,42.5874,42.6284,42.564,42.6167,4300.0
2006-09-28 12:15:00,72.74,72.76,72.73,72.75,2200.0,42.6167,42.6284,42.6108,42.6226,2200.0
2006-09-28 12:20:00,72.75,72.75,72.72,72.73,7200.0,42.6226,42.6226,42.605,42.6108,7200.0
2006-09-28 12:25:00,72.72,72.73,72.68,72.7,15500.0,42.605,42.6108,42.5815,42.5933,15500.0
2006-09-28 12:30:00,72.7,72.75,72.69,72.72,1900.0,42.5933,42.6226,42.5874,42.605,1900.0
2006-09-28 12:35:00,72.73,72.75,72.72,72.74,2000.0,42.6108,42.6226,42.605,42.6167,2000.0
2006-09-28 12:40:00,72.75,72.75,72.64,72.7,18500.0,42.6226,42.6226,42.5581,42.5933,18500.0
2006-09-28 12:45:00,72.72,72.74,72.67,72.72,12200.0,42.605,42.6167,42.5757,42.605,12200.0
2006-09-28 12:50:00,72.75,72.8,72.74,72.8,4300.0,42.6226,42.6518,42.6167,42.6518,4300.0
2006-09-28 12:55:00,72.8,72.8,72.78,72.79,3000.0,42.6518,42.6518,42.6401,42.646,3000.0
2006-09-28 13:00:00,72.79,72.79,72.71,72.71,5400.0,42.646,42.646,42.5991,42.5991,5400.0
2006-09-28 13:05:00,72.72,72.75,72.7,72.72,5900.0,42.605,42.6226,42.5933,42.605,5900.0
2006-09-28 13:10:00,72.75,72.76,72.74,72.74,1600.0,42.6226,42.6284,42.6167,42.6167,1600.0
2006-09-28 13:15:00,72.76,72.82,72.76,72.82,3100.0,42.6284,42.6636,42.6284,42.6636,3100.0
2006-09-28 13:20:00,72.82,72.93,72.82,72.9,7600.0,42.6636,42.728,42.6636,42.7104,7600.0
2006-09-28 13:25:00,72.89,72.91,72.84,72.85,9200.0,42.7046,42.7163,42.6753,42.6811,9200.0
2006-09-28 13:30:00,72.85,72.85,72.84,72.85,5500.0,42.6811,42.6811,42.6753,42.6811,5500.0
2006-09-28 13:35:00,72.85,72.85,72.76,72.77,8500.0,42.6811,42.6811,42.6284,42.6343,8500.0
2006-09-28 13:40:00,72.77,72.77,72.72,72.75,5800.0,42.6343,42.6343,42.605,42.6226,5800.0
2006-09-28 13:45:00,72.75,72.77,72.75,72.77,4300.0,42.6226,42.6343,42.6226,42.6343,4300.0
2006-09-28 13:50:00,72.77,72.77,72.73,72.75,13200.0,42.6343,42.6343,42.6108,42.6226,13200.0
2006-09-28 13:55:00,72.75,72.75,72.71,72.72,10800.0,42.6226,42.6226,42.5991,42.605,10800.0
2006-09-28 14:00:00,72.72,72.75,72.71,72.75,6300.0,42.605,42.6226,42.5991,42.6226,6300.0
2006-09-28 14:05:00,72.74,72.76,72.73,72.76,5100.0,42.6167,42.6284,42.6108,42.6284,5100.0
2006-09-28 14:10:00,72.76,72.8,72.76,72.79,3200.0,42.6284,42.6518,42.6284,42.646,3200.0
2006-09-28 14:15:00,72.8,72.8,72.79,72.79,3900.0,42.6518,42.6518,42.646,42.646,3900.0
2006-09-28 14:20:00,72.79,72.87,72.74,72.86,10200.0,42.646,42.6929,42.6167,42.687,10200.0
2006-09-28 14:25:00,72.86,72.87,72.8,72.81,10500.0,42.687,42.6929,42.6518,42.6577,10500.0
2006-09-28 14:30:00,72.81,72.82,72.75,72.82,9800.0,42.6577,42.6636,42.6226,42.6636,9800.0
2006-09-28 14:35:00,72.81,72.81,72.76,72.78,6400.0,42.6577,42.6577,42.6284,42.6401,6400.0
2006-09-28 14:40:00,72.79,72.81,72.79,72.81,5800.0,42.646,42.6577,42.646,42.6577,5800.0
2006-09-28 14:45:00,72.81,72.81,72.77,72.79,5200.0,42.6577,42.6577,42.6343,42.646,5200.0
2006-09-28 14:50:00,72.77,72.8,72.77,72.79,3600.0,42.6343,42.6518,42.6343,42.646,3600.0
2006-09-28 14:55:00,72.8,72.8,72.8,72.8,8100.0,42.6518,42.6518,42.6518,42.6518,8100.0
2006-09-28 15:00:00,72.8,72.8,72.76,72.76,9100.0,42.6518,42.6518,42.6284,42.6284,9100.0
2006-09-28 15:05:00,72.78,72.78,72.73,72.76,2800.0,42.6401,42.6401,42.6108,42.6284,2800.0
2006-09-28 15:10:00,72.74,72.8,72.73,72.8,4000.0,42.6167,42.6518,42.6108,42.6518,4000.0
2006-09-28 15:15:00,72.8,72.8,72.79,72.79,4400.0,42.6518,42.6518,42.646,42.646,4400.0
2006-09-28 15:20:00,72.79,72.8,72.79,72.8,7800.0,42.646,42.6518,42.646,42.6518,7800.0
2006-09-28 15:25:00,72.8,72.8,72.72,72.76,8600.0,42.6518,42.6518,42.605,42.6284,8600.0
2006-09-28 15:30:00,72.73,72.77,72.73,72.75,7100.0,42.6108,42.6343,42.6108,42.6226,7100.0
2006-09-28 15:35:00,72.75,72.76,72.72,72.75,6700.0,42.6226,42.6284,42.605,42.6226,6700.0
2006-09-28 15:40:00,72.73,72.76,72.73,72.75,16000.0,42.6108,42.6284,42.6108,42.6226,16000.0
2006-09-28 15:45:00,72.75,72.85,72.75,72.83,49500.0,42.6226,42.6811,42.6226,42.6694,49500.0
2006-09-28 15:50:00,72.81,72.83,72.8,72.8,3800.0,42.6577,42.6694,42.6518,42.6518,3800.0
2006-09-28 15:55:00,72.8,72.8,72.72,72.72,16600.0,42.6518,42.6518,42.605,42.605,16600.0
2006-09-29 09:30:00,72.5,72.8,72.5,72.73,25400.0,42.4761,42.6518,42.4761,42.6108,25400.0
2006-09-29 09:35:00,72.73,72.85,72.55,72.62,9000.0,42.6108,42.6811,42.5054,42.5464,9000.0
2006-09-29 09:40:00,72.63,72.79,72.63,72.76,12100.0,42.5522,42.646,42.5522,42.6284,12100.0
2006-09-29 09:45:00,72.75,72.77,72.66,72.67,14200.0,42.6226,42.6343,42.5698,42.5757,14200.0
2006-09-29 09:50:00,72.68,72.89,72.67,72.86,28600.0,42.5815,42.7046,42.5757,42.687,28600.0
2006-09-29 09:55:00,72.88,72.95,72.84,72.89,15400.0,42.6987,42.7397,42.6753,42.7046,15400.0
2006-09-29 10:00:00,72.91,73.19,72.91,73.16,25600.0,42.7163,42.8803,42.7163,42.8628,25600.0
2006-09-29 10:05:00,73.16,73.25,73.03,73.03,22900.0,42.8628,42.9155,42.7866,42.7866,22900.0
2006-09-29 10:10:00,73.03,73.08,72.96,73.05,10700.0,42.7866,42.8159,42.7456,42.7983,10700.0
2006-09-29 10:15:00,73.06,73.11,73.04,73.04,8900.0,42.8042,42.8335,42.7925,42.7925,8900.0
2006-09-29 10:20:00,73.04,73.04,72.91,72.96,6500.0,42.7925,42.7925,42.7163,42.7456,6500.0
2006-09-29 10:25:00,72.96,72.97,72.86,72.86,5900.0,42.7456,42.7514,42.687,42.687,5900.0
2006-09-29 10:30:00,72.89,72.94,72.83,72.94,17600.0,42.7046,42.7339,42.6694,42.7339,17600.0
2006-09-29 10:35:00,72.92,72.93,72.83,72.83,15900.0,42.7222,42.728,42.6694,42.6694,15900.0
2006-09-29 10:40:00,72.81,72.88,72.81,72.85,6400.0,42.6577,42.6987,42.6577,42.6811,6400.0
2006-09-29 10:45:00,72.86,72.86,72.79,72.79,5900.0,42.687,42.687,42.646,42.646,5900.0
2006-09-29 10:50:00,72.78,72.84,72.72,72.84,8400.0,42.6401,42.6753,42.605,42.6753,8400.0
2006-09-29 10:55:00,72.85,72.9,72.8,72.87,8000.0,42.6811,42.7104,42.6518,42.6929,8000.0
2006-09-29 11:00:00,72.88,72.92,72.88,72.91,2300.0,42.6987,42.7222,42.6987,42.7163,2300.0
2006-09-29 11:05:00,72.9,72.91,72.85,72.91,3100.0,42.7104,42.7163,42.6811,42.7163,3100.0
2006-09-29 11:10:00,72.91,72.91,72.9,72.91,2800.0,42.7163,42.7163,42.7104,42.7163,2800.0
2006-09-29 11:15:00,72.9,72.94,72.9,72.92,3700.0,42.7104,42.7339,42.7104,42.7222,3700.0
2006-09-29 11:20:00,72.93,72.98,72.88,72.98,8000.0,42.728,42.7573,42.6987,42.7573,8000.0
2006-09-29 11:25:00,72.98,72.98,72.93,72.95,3600.0,42.7573,42.7573,42.728,42.7397,3600.0
2006-09-29 11:30:00,72.96,72.98,72.96,72.98,3600.0,42.7456,42.7573,42.7456,42.7573,3600.0
2006-09-29 11:35:00,72.97,73.09,72.97,73.08,4000.0,42.7514,42.8218,42.7514,42.8159,4000.0
2006-09-29 11:40:00,73.08,73.14,73.06,73.13,6800.0,42.8159,42.851,42.8042,42.8452,6800.0
2006-09-29 11:45:00,73.14,73.18,73.06,73.14,9300.0,42.851,42.8745,42.8042,42.851,9300.0
2006-09-29 11:50:00,73.16,73.17,73.13,73.17,2500.0,42.8628,42.8686,42.8452,42.8686,2500.0
2006-09-29 11:55:00,73.18,73.19,73.16,73.18,4000.0,42.8745,42.8803,42.8628,42.8745,4000.0
2006-09-29 12:00:00,73.19,73.19,73.16,73.18,4600.0,42.8803,42.8803,42.8628,42.8745,4600.0
2006-09-29 12:05:00,73.17,73.18,73.13,73.13,3200.0,42.8686,42.8745,42.8452,42.8452,3200.0
2006-09-29 12:10:00,73.11,73.13,73.11,73.11,3400.0,42.8335,42.8452,42.8335,42.8335,3400.0
2006-09-29 12:15:00,73.11,73.13,73.11,73.11,4000.0,42.8335,42.8452,42.8335,42.8335,4000.0
2006-09-29 12:20:00,73.11,73.12,73.09,73.12,3500.0,42.8335,42.8393,42.8218,42.8393,3500.0
2006-09-29 12:25:00,73.12,73.13,73.12,73.13,5000.0,42.8393,42.8452,42.8393,42.8452,5000.0
2006-09-29 12:30:00,73.12,73.13,73.09,73.11,3800.0,42.8393,42.8452,42.8218,42.8335,3800.0
2006-09-29 12:35:00,73.11,73.11,73.09,73.09,4500.0,42.8335,42.8335,42.8218,42.8218,4500.0
2006-09-29 12:40:00,73.05,73.06,73.03,73.06,13200.0,42.7983,42.8042,42.7866,42.8042,13200.0
2006-09-29 12:45:00,73.09,73.11,73.05,73.05,6900.0,42.8218,42.8335,42.7983,42.7983,6900.0
2006-09-29 12:50:00,73.05,73.06,73.04,73.04,1700.0,42.7983,42.8042,42.7925,42.7925,1700.0
2006-09-29 12:55:00,73.04,73.05,73.04,73.05,800.0,42.7925,42.7983,42.7925,42.7983,800.0
2006-09-29 13:00:00,73.04,73.06,73.03,73.05,2700.0,42.7925,42.8042,42.7866,42.7983,2700.0
2006-09-29 13:05:00,73.05,73.06,73.03,73.05,2500.0,42.7983,42.8042,42.7866,42.7983,2500.0
2006-09-29 13:10:00,73.04,73.06,73.02,73.04,6800.0,42.7925,42.8042,42.7807,42.7925,6800.0
2006-09-29 13:15:00,73.05,73.05,72.99,73.0,4300.0,42.7983,42.7983,42.7632,42.769,4300.0
2006-09-29 13:20:00,73.0,73.0,72.89,72.89,10800.0,42.769,42.769,42.7046,42.7046,10800.0
2006-09-29 13:25:00,72.89,72.89,72.82,72.83,6900.0,42.7046,42.7046,42.6636,42.6694,6900.0
2006-09-29 13:30:00,72.82,72.84,72.81,72.81,5600.0,42.6636,42.6753,42.6577,42.6577,5600.0
2006-09-29 13:35:00,72.8,72.8,72.75,72.75,8600.0,42.6518,42.6518,42.6226,42.6226,8600.0
2006-09-29 13:40:00,72.76,72.76,72.66,72.68,7900.0,42.6284,42.6284,42.5698,42.5815,7900.0
2006-09-29 13:45:00,72.67,72.7,72.66,72.66,6200.0,42.5757,42.5933,42.5698,42.5698,6200.0
2006-09-29 13:50:00,72.66,72.67,72.63,72.64,9500.0,42.5698,42.5757,42.5522,42.5581,9500.0
2006-09-29 13:55:00,72.65,72.65,72.61,72.61,7900.0,42.564,42.564,42.5405,42.5405,7900.0
2006-09-29 14:00:00,72.62,72.66,72.62,72.66,7400.0,42.5464,42.5698,42.5464,42.5698,7400.0
2006-09-29 14:05:00,72.65,72.65,72.59,72.61,6100.0,42.564,42.564,42.5288,42.5405,6100.0
2006-09-29 14:10:00,72.61,72.62,72.58,72.58,10500.0,42.5405,42.5464,42.523,42.523,10500.0
2006-09-29 14:15:00,72.58,72.59,72.57,72.57,5400.0,42.523,42.5288,42.5171,42.5171,5400.0
2006-09-29 14:20:00,72.57,72.64,72.57,72.64,5300.0,42.5171,42.5581,42.5171,42.5581,5300.0
2006-09-29 14:25:00,72.63,72.68,72.61,72.68,10700.0,42.5522,42.5815,42.5405,42.5815,10700.0
2006-09-29 14:30:00,72.68,72.75,72.68,72.74,8900.0,42.5815,42.6226,42.5815,42.6167,8900.0
2006-09-29 14:35:00,72.75,72.75,72.74,72.75,2900.0,42.6226,42.6226,42.6167,42.6226,2900.0
2006-09-29 14:40:00,72.75,72.79,72.74,72.76,8300.0,42.6226,42.646,42.6167,42.6284,8300.0
2006-09-29 14:45:00,72.77,72.79,72.76,72.79,9000.0,42.6343,42.646,42.6284,42.646,9000.0
2006-09-29 14:50:00,72.78,72.79,72.75,72.75,12300.0,42.6401,42.646,42.6226,42.6226,12300.0
2006-09-29 14:55:00,72.75,72.75,72.72,72.73,14800.0,42.6226,42.6226,42.605,42.6108,14800.0
2006-09-29 15:00:00,72.72,72.72,72.66,72.67,12200.0,42.605,42.605,42.5698,42.5757,12200.0
2006-09-29 15:05:00,72.67,72.71,72.66,72.67,11200.0,42.5757,42.5991,42.5698,42.5757,11200.0
2006-09-29 15:10:00,72.67,72.68,72.62,72.63,9000.0,42.5757,42.5815,42.5464,42.5522,9000.0
2006-09-29 15:15:00,72.63,72.71,72.62,72.71,8500.0,42.5522,42.5991,42.5464,42.5991,8500.0
2006-09-29 15:20:00,72.71,72.71,72.67,72.69,6800.0,42.5991,42.5991,42.5757,42.5874,6800.0
2006-09-29 15:25:00,72.7,72.7,72.61,72.61,12000.0,42.5933,42.5933,42.5405,42.5405,12000.0
2006-09-29 15:30:00,72.63,72.63,72.57,72.58,10600.0,42.5522,42.5522,42.5171,42.523,10600.0
2006-09-29 15:35:00,72.58,72.58,72.47,72.47,12900.0,42.523,42.523,42.4585,42.4585,12900.0
2006-09-29 15:40:00,72.47,72.47,72.37,72.38,14100.0,42.4585,42.4585,42.3999,42.4058,14100.0
2006-09-29 15:45:00,72.37,72.37,72.35,72.36,21500.0,42.3999,42.3999,42.3882,42.3941,21500.0
2006-09-29 15:50:00,72.37,72.5,72.36,72.47,31600.0,42.3999,42.4761,42.3941,42.4585,31600.0
2006-09-29 15:55:00,72.47,72.49,72.42,72.42,32400.0,42.4585,42.4702,42.4292,42.4292,32400.0
2006-10-02 09:30:00,72.64,72.72,72.57,72.58,16600.0,42.5581,42.605,42.5171,42.523,16600.0
2006-10-02 09:35:00,72.58,72.6,72.42,72.42,5100.0,42.523,42.5347,42.4292,42.4292,5100.0
2006-10-02 09:40:00,72.42,72.53,72.38,72.53,6700.0,42.4292,42.4937,42.4058,42.4937,6700.0
2006-10-02 09:45:00,72.53,72.53,72.36,72.37,6100.0,42.4937,42.4937,42.3941,42.3999,6100.0
2006-10-02 09:50:00,72.36,72.36,72.2,72.27,21000.0,42.3941,42.3941,42.3003,42.3413,21000.0
2006-10-02 09:55:00,72.25,72.25,72.05,72.05,8800.0,42.3296,42.3296,42.2124,42.2124,8800.0
2006-10-02 10:00:00,72.05,72.18,72.0,72.13,15500.0,42.2124,42.2886,42.1831,42.2593,15500.0
2006-10-02 10:05:00,72.1,72.13,72.0,72.09,17800.0,42.2417,42.2593,42.1831,42.2359,17800.0
2006-10-02 10:10:00,72.09,72.09,71.9,71.9,18300.0,42.2359,42.2359,42.1246,42.1246,18300.0
2006-10-02 10:15:00,71.9,71.97,71.81,71.87,14100.0,42.1246,42.1656,42.0718,42.107,14100.0
2006-10-02 10:20:00,71.87,71.94,71.83,71.89,14400.0,42.107,42.148,42.0835,42.1187,14400.0
2006-10-02 10:25:00,71.88,71.9,71.86,71.87,7600.0,42.1128,42.1246,42.1011,42.107,7600.0
2006-10-02 10:30:00,71.9,71.99,71.82,71.95,20300.0,42.1246,42.1773,42.0777,42.1539,20300.0
2006-10-02 10:35:00,71.97,72.06,71.97,72.04,10600.0,42.1656,42.2183,42.1656,42.2066,10600.0
2006-10-02 10:40:00,72.07,72.13,72.07,72.13,7200.0,42.2242,42.2593,42.2242,42.2593,7200.0
2006-10-02 10:45:00,72.13,72.17,72.13,72.17,6200.0,42.2593,42.2827,42.2593,42.2827,6200.0
2006-10-02 10:50:00,72.14,72.17,72.14,72.17,7400.0,42.2652,42.2827,42.2652,42.2827,7400.0
2006-10-02 10:55:00,72.17,72.25,72.17,72.24,10900.0,42.2827,42.3296,42.2827,42.3238,10900.0
2006-10-02 11:00:00,72.23,72.28,72.23,72.28,8800.0,42.3179,42.3472,42.3179,42.3472,8800.0
2006-10-02 11:05:00,72.27,72.3,72.25,72.28,11600.0,42.3413,42.3589,42.3296,42.3472,11600.0
2006-10-02 11:10:00,72.28,72.38,72.28,72.38,7500.0,42.3472,42.4058,42.3472,42.4058,7500.0
2006-10-02 11:15:00,72.38,72.45,72.38,72.43,14600.0,42.4058,42.4468,42.4058,42.4351,14600.0
2006-10-02 11:20:00,72.43,72.54,72.43,72.54,11900.0,42.4351,42.4995,42.4351,42.4995,11900.0
2006-10-02 11:25:00,72.53,72.54,72.52,72.52,18500.0,42.4937,42.4995,42.4878,42.4878,18500.0
2006-10-02 11:30:00,72.53,72.62,72.53,72.59,11400.0,42.4937,42.5464,42.4937,42.5288,11400.0
2006-10-02 11:35:00,72.59,72.68,72.59,72.68,8000.0,42.5288,42.5815,42.5288,42.5815,8000.0
2006-10-02 11:40:00,72.66,72.77,72.66,72.7,14000.0,42.5698,42.6343,42.5698,42.5933,14000.0
2006-10-02 11:45:00,72.71,72.73,72.7,72.7,6500.0,42.5991,42.6108,42.5933,42.5933,6500.0
2006-10-02 11:50:00,72.7,72.74,72.7,72.73,5900.0,42.5933,42.6167,42.5933,42.6108,5900.0
2006-10-02 11:55:00,72.73,72.73,72.66,72.66,8400.0,42.6108,42.6108,42.5698,42.5698,8400.0
2006-10-02 12:00:00,72.64,72.64,72.59,72.6,8100.0,42.5581,42.5581,42.5288,42.5347,8100.0
2006-10-02 12:05:00,72.6,72.61,72.58,72.58,5500.0,42.5347,42.5405,42.523,42.523,5500.0
2006-10-02 12:10:00,72.58,72.59,72.56,72.56,9700.0,42.523,42.5288,42.5112,42.5112,9700.0
2006-10-02 12:15:00,72.56,72.57,72.55,72.57,3700.0,42.5112,42.5171,42.5054,42.5171,3700.0
2006-10-02 12:20:00,72.56,72.59,72.56,72.58,5400.0,42.5112,42.5288,42.5112,42.523,5400.0
2006-10-02 12:25:00,72.59,72.63,72.59,72.63,7300.0,42.5288,42.5522,42.5288,42.5522,7300.0
2006-10-02 12:30:00,72.62,72.66,72.62,72.66,3000.0,42.5464,42.5698,42.5464,42.5698,3000.0
2006-10-02 12:35:00,72.66,72.71,72.66,72.71,7500.0,42.5698,42.5991,42.5698,42.5991,7500.0
2006-10-02 12:40:00,72.69,72.75,72.69,72.71,8000.0,42.5874,42.6226,42.5874,42.5991,8000.0
2006-10-02 12:45:00,72.71,72.75,72.71,72.75,3100.0,42.5991,42.6226,42.5991,42.6226,3100.0
2006-10-02 12:50:00,72.74,72.75,72.71,72.73,4800.0,42.6167,42.6226,42.5991,42.6108,4800.0
2006-10-02 12:55:00,72.73,72.73,72.7,72.7,6100.0,42.6108,42.6108,42.5933,42.5933,6100.0
2006-10-02 13:00:00,72.7,72.7,72.68,72.69,4200.0,42.5933,42.5933,42.5815,42.5874,4200.0
2006-10-02 13:05:00,72.69,72.7,72.68,72.69,6500.0,42.5874,42.5933,42.5815,42.5874,6500.0
2006-10-02 13:10:00,72.7,72.74,72.7,72.72,6500.0,42.5933,42.6167,42.5933,42.605,6500.0
2006-10-02 13:15:00,72.72,72.75,72.72,72.74,5100.0,42.605,42.6226,42.605,42.6167,5100.0
2006-10-02 13:20:00,72.75,72.75,72.72,72.73,7200.0,42.6226,42.6226,42.605,42.6108,7200.0
2006-10-02 13:25:00,72.73,72.73,72.72,72.72,1700.0,42.6108,42.6108,42.605,42.605,1700.0
2006-10-02 13:30:00,72.73,72.74,72.72,72.74,3900.0,42.6108,42.6167,42.605,42.6167,3900.0
2006-10-02 13:35:00,72.74,72.76,72.71,72.71,10800.0,42.6167,42.6284,42.5991,42.5991,10800.0
2006-10-02 13:40:00,72.71,72.71,72.62,72.62,13400.0,42.5991,42.5991,42.5464,42.5464,13400.0
2006-10-02 13:45:00,72.62,72.62,72.48,72.48,13400.0,42.5464,42.5464,42.4644,42.4644,13400.0
2006-10-02 13:50:00,72.49,72.49,72.43,72.44,14000.0,42.4702,42.4702,42.4351,42.4409,14000.0
2006-10-02 13:55:00,72.44,72.45,72.42,72.43,5500.0,42.4409,42.4468,42.4292,42.4351,5500.0
2006-10-02 14:00:00,72.42,72.43,72.41,72.42,6300.0,42.4292,42.4351,42.4234,42.4292,6300.0
2006-10-02 14:05:00,72.42,72.42,72.38,72.39,8800.0,42.4292,42.4292,42.4058,42.4116,8800.0
2006-10-02 14:10:00,72.38,72.38,72.3,72.31,14500.0,42.4058,42.4058,42.3589,42.3648,14500.0
2006-10-02 14:15:00,72.32,72.39,72.32,72.39,7300.0,42.3706,42.4116,42.3706,42.4116,7300.0
2006-10-02 14:20:00,72.39,72.4,72.33,72.33,7200.0,42.4116,42.4175,42.3765,42.3765,7200.0
2006-10-02 14:25:00,72.34,72.35,72.31,72.31,5200.0,42.3823,42.3882,42.3648,42.3648,5200.0
2006-10-02 14:30:00,72.31,72.33,72.31,72.32,6400.0,42.3648,42.3765,42.3648,42.3706,6400.0
2006-10-02 14:35:00,72.32,72.33,72.31,72.33,5100.0,42.3706,42.3765,42.3648,42.3765,5100.0
2006-10-02 14:40:00,72.33,72.37,72.31,72.37,8700.0,42.3765,42.3999,42.3648,42.3999,8700.0
2006-10-02 14:45:00,72.38,72.42,72.36,72.42,5400.0,42.4058,42.4292,42.3941,42.4292,5400.0
2006-10-02 14:50:00,72.41,72.42,72.32,72.32,11100.0,42.4234,42.4292,42.3706,42.3706,11100.0
2006-10-02 14:55:00,72.32,72.33,72.28,72.31,8100.0,42.3706,42.3765,42.3472,42.3648,8100.0
2006-10-02 15:00:00,72.31,72.34,72.31,72.33,4600.0,42.3648,42.3823,42.3648,42.3765,4600.0
2006-10-02 15:05:00,72.33,72.4,72.33,72.4,6500.0,42.3765,42.4175,42.3765,42.4175,6500.0
2006-10-02 15:10:00,72.37,72.39,72.36,72.39,4400.0,42.3999,42.4116,42.3941,42.4116,4400.0
2006-10-02 15:15:00,72.4,72.49,72.39,72.49,10200.0,42.4175,42.4702,42.4116,42.4702,10200.0
2006-10-02 15:20:00,72.47,72.5,72.46,72.49,8900.0,42.4585,42.4761,42.4526,42.4702,8900.0
2006-10-02 15:25:00,72.49,72.56,72.49,72.55,9300.0,42.4702,42.5112,42.4702,42.5054,9300.0
2006-10-02 15:30:00,72.54,72.63,72.54,72.63,14700.0,42.4995,42.5522,42.4995,42.5522,14700.0
2006-10-02 15:35:00,72.62,72.64,72.52,72.53,19800.0,42.5464,42.5581,42.4878,42.4937,19800.0
2006-10-02 15:40:00,72.52,72.52,72.47,72.48,12000.0,42.4878,42.4878,42.4585,42.4644,12000.0
2006-10-02 15:45:00,72.48,72.49,72.45,72.47,12100.0,42.4644,42.4702,42.4468,42.4585,12100.0
2006-10-02 15:50:00,72.46,72.46,72.37,72.42,30900.0,42.4526,42.4526,42.3999,42.4292,30900.0
2006-10-02 15:55:00,72.41,72.42,72.4,72.42,14600.0,42.4234,42.4292,42.4175,42.4292,14600.0
2006-10-03 09:30:00,72.59,72.76,72.59,72.75,15500.0,42.5288,42.6284,42.5288,42.6226,15500.0
2006-10-03 09:35:00,72.72,72.78,72.65,72.77,13300.0,42.605,42.6401,42.564,42.6343,13300.0
2006-10-03 09:40:00,72.77,72.9,72.77,72.8,20700.0,42.6343,42.7104,42.6343,42.6518,20700.0
2006-10-03 09:45:00,72.79,72.92,72.79,72.8,12800.0,42.646,42.7222,42.646,42.6518,12800.0
2006-10-03 09:50:00,72.79,72.8,72.7,72.7,3800.0,42.646,42.6518,42.5933,42.5933,3800.0
2006-10-03 09:55:00,72.73,73.0,72.7,72.98,17200.0,42.6108,42.769,42.5933,42.7573,17200.0
2006-10-03 10:00:00,72.99,72.99,72.87,72.91,25800.0,42.7632,42.7632,42.6929,42.7163,25800.0
2006-10-03 10:05:00,72.9,72.97,72.85,72.9,21400.0,42.7104,42.7514,42.6811,42.7104,21400.0
2006-10-03 10:10:00,72.88,72.92,72.83,72.89,13500.0,42.6987,42.7222,42.6694,42.7046,13500.0
2006-10-03 10:15:00,72.88,72.94,72.88,72.93,23000.0,42.6987,42.7339,42.6987,42.728,23000.0
2006-10-03 10:20:00,72.92,72.98,72.89,72.92,10500.0,42.7222,42.7573,42.7046,42.7222,10500.0
2006-10-03 10:25:00,72.92,72.96,72.87,72.96,11400.0,42.7222,42.7456,42.6929,42.7456,11400.0
2006-10-03 10:30:00,72.96,72.97,72.93,72.97,7600.0,42.7456,42.7514,42.728,42.7514,7600.0
2006-10-03 10:35:00,72.97,72.97,72.83,72.86,6200.0,42.7514,42.7514,42.6694,42.687,6200.0
2006-10-03 10:40:00,72.86,72.86,72.74,72.75,13300.0,42.687,42.687,42.6167,42.6226,13300.0
2006-10-03 10:45:00,72.75,72.79,72.73,72.77,14800.0,42.6226,42.646,42.6108,42.6343,14800.0
2006-10-03 10:50:00,72.77,72.85,72.75,72.83,6700.0,42.6343,42.6811,42.6226,42.6694,6700.0
2006-10-03 10:55:00,72.82,72.84,72.82,72.84,2600.0,42.6636,42.6753,42.6636,42.6753,2600.0
2006-10-03 11:00:00,72.83,72.84,72.75,72.79,7600.0,42.6694,42.6753,42.6226,42.646,7600.0
2006-10-03 11:05:00,72.8,72.81,72.78,72.81,3000.0,42.6518,42.6577,42.6401,42.6577,3000.0
2006-10-03 11:10:00,72.79,72.81,72.76,72.8,6500.0,42.646,42.6577,42.6284,42.6518,6500.0
2006-10-03 11:15:00,72.8,73.04,72.78,73.04,18000.0,42.6518,42.7925,42.6401,42.7925,18000.0
2006-10-03 11:20:00,73.04,73.12,73.04,73.09,9500.0,42.7925,42.8393,42.7925,42.8218,9500.0
2006-10-03 11:25:00,73.1,73.19,73.05,73.05,9400.0,42.8276,42.8803,42.7983,42.7983,9400.0
2006-10-03 11:30:00,73.07,73.07,73.0,73.02,10900.0,42.81,42.81,42.769,42.7807,10900.0
2006-10-03 11:35:00,73.0,73.01,72.98,73.0,4700.0,42.769,42.7749,42.7573,42.769,4700.0
2006-10-03 11:40:00,72.98,72.98,72.94,72.95,5400.0,42.7573,42.7573,42.7339,42.7397,5400.0
2006-10-03 11:45:00,72.95,73.02,72.95,72.98,7000.0,42.7397,42.7807,42.7397,42.7573,7000.0
2006-10-03 11:50:00,72.98,72.98,72.91,72.93,6200.0,42.7573,42.7573,42.7163,42.728,6200.0
2006-10-03 11:55:00,72.96,72.98,72.93,72.94,3300.0,42.7456,42.7573,42.728,42.7339,3300.0
2006-10-03 12:00:00,72.92,73.0,72.92,73.0,10400.0,42.7222,42.769,42.7222,42.769,10400.0
2006-10-03 12:05:00,72.98,73.12,72.96,73.08,27100.0,42.7573,42.8393,42.7456,42.8159,27100.0
2006-10-03 12:10:00,73.09,73.21,73.09,73.19,11200.0,42.8218,42.8921,42.8218,42.8803,11200.0
2006-10-03 12:15:00,73.19,73.23,73.15,73.15,9700.0,42.8803,42.9038,42.8569,42.8569,9700.0
2006-10-03 12:20:00,73.16,73.22,73.15,73.22,14500.0,42.8628,42.8979,42.8569,42.8979,14500.0
2006-10-03 12:25:00,73.22,73.23,73.2,73.22,5100.0,42.8979,42.9038,42.8862,42.8979,5100.0
2006-10-03 12:30:00,73.22,73.27,73.2,73.2,9400.0,42.8979,42.9272,42.8862,42.8862,9400.0
2006-10-03 12:35:00,73.2,73.21,73.19,73.19,11200.0,42.8862,42.8921,42.8803,42.8803,11200.0
2006-10-03 12:40:00,73.21,73.27,73.2,73.23,15500.0,42.8921,42.9272,42.8862,42.9038,15500.0
2006-10-03 12:45:00,73.23,73.24,73.19,73.2,8500.0,42.9038,42.9096,42.8803,42.8862,8500.0
2006-10-03 12:50:00,73.2,73.25,73.19,73.25,16400.0,42.8862,42.9155,42.8803,42.9155,16400.0
2006-10-03 12:55:00,73.26,73.3,73.22,73.3,10500.0,42.9214,42.9448,42.8979,42.9448,10500.0
2006-10-03 13:00:00,73.3,73.32,73.22,73.22,9700.0,42.9448,42.9565,42.8979,42.8979,9700.0
2006-10-03 13:05:00,73.23,73.25,73.2,73.2,6400.0,42.9038,42.9155,42.8862,42.8862,6400.0
2006-10-03 13:10:00,73.2,73.21,73.15,73.16,12700.0,42.8862,42.8921,42.8569,42.8628,12700.0
2006-10-03 13:15:00,73.16,73.16,73.12,73.12,5200.0,42.8628,42.8628,42.8393,42.8393,5200.0
2006-10-03 13:20:00,73.13,73.16,73.12,73.14,7500.0,42.8452,42.8628,42.8393,42.851,7500.0
2006-10-03 13:25:00,73.14,73.19,73.13,73.18,7400.0,42.851,42.8803,42.8452,42.8745,7400.0
2006-10-03 13:30:00,73.18,73.19,73.14,73.16,7400.0,42.8745,42.8803,42.851,42.8628,7400.0
2006-10-03 13:35:00,73.16,73.16,73.11,73.11,16900.0,42.8628,42.8628,42.8335,42.8335,16900.0
2006-10-03 13:40:00,73.11,73.11,73.03,73.04,10300.0,42.8335,42.8335,42.7866,42.7925,10300.0
2006-10-03 13:45:00,73.04,73.04,72.95,73.0,20800.0,42.7925,42.7925,42.7397,42.769,20800.0
2006-10-03 13:50:00,73.0,73.0,72.94,72.95,12300.0,42.769,42.769,42.7339,42.7397,12300.0
2006-10-03 13:55:00,72.99,72.99,72.9,72.95,10200.0,42.7632,42.7632,42.7104,42.7397,10200.0
2006-10-03 14:00:00,72.92,73.0,72.92,73.0,16200.0,42.7222,42.769,42.7222,42.769,16200.0
2006-10-03 14:05:00,73.01,73.02,72.99,73.02,9900.0,42.7749,42.7807,42.7632,42.7807,9900.0
2006-10-03 14:10:00,73.02,73.04,73.02,73.04,6900.0,42.7807,42.7925,42.7807,42.7925,6900.0
2006-10-03 14:15:00,73.03,73.03,72.93,72.98,13200.0,42.7866,42.7866,42.728,42.7573,13200.0
2006-10-03 14:20:00,72.98,73.03,72.98,73.0,8200.0,42.7573,42.7866,42.7573,42.769,8200.0
2006-10-03 14:25:00,73.0,73.0,72.84,72.85,17900.0,42.769,42.769,42.6753,42.6811,17900.0
2006-10-03 14:30:00,72.85,72.93,72.85,72.93,11300.0,42.6811,42.728,42.6811,42.728,11300.0
2006-10-03 14:35:00,72.93,72.99,72.9,72.99,10500.0,42.728,42.7632,42.7104,42.7632,10500.0
2006-10-03 14:40:00,72.96,72.99,72.95,72.96,10000.0,42.7456,42.7632,42.7397,42.7456,10000.0
2006-10-03 14:45:00,72.95,72.95,72.92,72.95,10200.0,42.7397,42.7397,42.7222,42.7397,10200.0
2006-10-03 14:50:00,72.96,72.96,72.92,72.94,11800.0,42.7456,42.7456,42.7222,42.7339,11800.0
2006-10-03 14:55:00,72.94,72.96,72.92,72.94,6300.0,42.7339,42.7456,42.7222,42.7339,6300.0
2006-10-03 15:00:00,72.95,72.97,72.94,72.96,12300.0,42.7397,42.7514,42.7339,42.7456,12300.0
2006-10-03 15:05:00,72.96,72.97,72.95,72.95,9300.0,42.7456,42.7514,42.7397,42.7397,9300.0
2006-10-03 15:10:00,72.94,72.94,72.88,72.88,14900.0,42.7339,42.7339,42.6987,42.6987,14900.0
2006-10-03 15:15:00,72.88,72.89,72.84,72.85,17300.0,42.6987,42.7046,42.6753,42.6811,17300.0
2006-10-03 15:20:00,72.86,72.9,72.85,72.85,13100.0,42.687,42.7104,42.6811,42.6811,13100.0
2006-10-03 15:25:00,72.84,72.84,72.79,72.8,14500.0,42.6753,42.6753,42.646,42.6518,14500.0
2006-10-03 15:30:00,72.8,72.83,72.78,72.79,26700.0,42.6518,42.6694,42.6401,42.646,26700.0
2006-10-03 15:35:00,72.79,72.81,72.77,72.77,14900.0,42.646,42.6577,42.6343,42.6343,14900.0
2006-10-03 15:40:00,72.76,72.77,72.69,72.75,9600.0,42.6284,42.6343,42.5874,42.6226,9600.0
2006-10-03 15:45:00,72.69,72.69,72.62,72.63,26500.0,42.5874,42.5874,42.5464,42.5522,26500.0
2006-10-03 15:50:00,72.63,72.69,72.6,72.69,24500.0,42.5522,42.5874,42.5347,42.5874,24500.0
2006-10-03 15:55:00,72.71,72.77,72.7,72.77,22800.0,42.5991,42.6343,42.5933,42.6343,22800.0
2006-10-04 09:30:00,72.64,72.75,72.64,72.66,31800.0,42.5581,42.6226,42.5581,42.5698,31800.0
2006-10-04 09:35:00,72.65,72.79,72.62,72.77,12200.0,42.564,42.646,42.5464,42.6343,12200.0
2006-10-04 09:40:00,72.8,72.88,72.72,72.78,10500.0,42.6518,42.6987,42.605,42.6401,10500.0
2006-10-04 09:45:00,72.75,72.85,72.57,72.57,11200.0,42.6226,42.6811,42.5171,42.5171,11200.0
2006-10-04 09:50:00,72.58,72.74,72.57,72.74,7200.0,42.523,42.6167,42.5171,42.6167,7200.0
2006-10-04 09:55:00,72.7,72.75,72.69,72.72,7300.0,42.5933,42.6226,42.5874,42.605,7300.0
2006-10-04 10:00:00,72.72,72.72,72.6,72.66,8800.0,42.605,42.605,42.5347,42.5698,8800.0
2006-10-04 10:05:00,72.68,72.8,72.67,72.8,8200.0,42.5815,42.6518,42.5757,42.6518,8200.0
2006-10-04 10:10:00,72.79,72.97,72.79,72.92,13200.0,42.646,42.7514,42.646,42.7222,13200.0
2006-10-04 10:15:00,72.91,72.95,72.87,72.89,22000.0,42.7163,42.7397,42.6929,42.7046,22000.0
2006-10-04 10:20:00,72.89,72.9,72.66,72.66,28500.0,42.7046,42.7104,42.5698,42.5698,28500.0
2006-10-04 10:25:00,72.65,72.69,72.58,72.58,8400.0,42.564,42.5874,42.523,42.523,8400.0
2006-10-04 10:30:00,72.59,72.8,72.59,72.76,14900.0,42.5288,42.6518,42.5288,42.6284,14900.0
2006-10-04 10:35:00,72.77,72.81,72.75,72.77,40600.0,42.6343,42.6577,42.6226,42.6343,40600.0
2006-10-04 10:40:00,72.75,72.81,72.72,72.79,15000.0,42.6226,42.6577,42.605,42.646,15000.0
2006-10-04 10:45:00,72.83,72.83,72.76,72.76,8200.0,42.6694,42.6694,42.6284,42.6284,8200.0
2006-10-04 10:50:00,72.76,72.84,72.76,72.79,6100.0,42.6284,42.6753,42.6284,42.646,6100.0
2006-10-04 10:55:00,72.78,72.81,72.77,72.78,5000.0,42.6401,42.6577,42.6343,42.6401,5000.0
2006-10-04 11:00:00,72.79,72.83,72.76,72.77,7600.0,42.646,42.6694,42.6284,42.6343,7600.0
2006-10-04 11:05:00,72.77,72.87,72.75,72.87,9500.0,42.6343,42.6929,42.6226,42.6929,9500.0
2006-10-04 11:10:00,72.85,72.88,72.84,72.84,8400.0,42.6811,42.6987,42.6753,42.6753,8400.0
2006-10-04 11:15:00,72.84,72.9,72.83,72.85,12000.0,42.6753,42.7104,42.6694,42.6811,12000.0
2006-10-04 11:20:00,72.85,72.99,72.82,72.99,15600.0,42.6811,42.7632,42.6636,42.7632,15600.0
2006-10-04 11:25:00,73.0,73.07,72.96,73.07,5300.0,42.769,42.81,42.7456,42.81,5300.0
2006-10-04 11:30:00,73.05,73.2,73.04,73.18,17500.0,42.7983,42.8862,42.7925,42.8745,17500.0
2006-10-04 11:35:00,73.18,73.23,73.17,73.23,4500.0,42.8745,42.9038,42.8686,42.9038,4500.0
2006-10-04 11:40:00,73.23,73.25,73.22,73.23,8600.0,42.9038,42.9155,42.8979,42.9038,8600.0
2006-10-04 11:45:00,73.22,73.22,73.17,73.2,10600.0,42.8979,42.8979,42.8686,42.8862,10600.0
2006-10-04 11:50:00,73.2,73.24,73.2,73.22,10000.0,42.8862,42.9096,42.8862,42.8979,10000.0
2006-10-04 11:55:00,73.2,73.3,73.2,73.27,11500.0,42.8862,42.9448,42.8862,42.9272,11500.0
2006-10-04 12:00:00,73.27,73.27,73.1,73.1,11600.0,42.9272,42.9272,42.8276,42.8276,11600.0
2006-10-04 12:05:00,73.1,73.1,73.03,73.05,8600.0,42.8276,42.8276,42.7866,42.7983,8600.0
2006-10-04 12:10:00,73.05,73.07,72.99,73.01,12200.0,42.7983,42.81,42.7632,42.7749,12200.0
2006-10-04 12:15:00,73.01,73.06,73.01,73.06,9300.0,42.7749,42.8042,42.7749,42.8042,9300.0
2006-10-04 12:20:00,73.07,73.1,73.04,73.06,5800.0,42.81,42.8276,42.7925,42.8042,5800.0
2006-10-04 12:25:00,73.04,73.11,73.04,73.08,10100.0,42.7925,42.8335,42.7925,42.8159,10100.0
2006-10-04 12:30:00,73.08,73.16,73.08,73.15,11300.0,42.8159,42.8628,42.8159,42.8569,11300.0
2006-10-04 12:35:00,73.16,73.18,73.14,73.17,8000.0,42.8628,42.8745,42.851,42.8686,8000.0
2006-10-04 12:40:00,73.18,73.2,73.14,73.14,11100.0,42.8745,42.8862,42.851,42.851,11100.0
2006-10-04 12:45:00,73.14,73.16,73.11,73.13,7000.0,42.851,42.8628,42.8335,42.8452,7000.0
2006-10-04 12:50:00,73.12,73.12,73.06,73.08,7800.0,42.8393,42.8393,42.8042,42.8159,7800.0
2006-10-04 12:55:00,73.09,73.11,73.05,73.09,6700.0,42.8218,42.8335,42.7983,42.8218,6700.0
2006-10-04 13:00:00,73.1,73.1,73.0,73.0,6500.0,42.8276,42.8276,42.769,42.769,6500.0
2006-10-04 13:05:00,73.0,73.02,72.98,73.0,6000.0,42.769,42.7807,42.7573,42.769,6000.0
2006-10-04 13:10:00,73.0,73.01,72.95,73.01,5000.0,42.769,42.7749,42.7397,42.7749,5000.0
2006-10-04 13:15:00,73.01,73.02,72.98,73.01,3500.0,42.7749,42.7807,42.7573,42.7749,3500.0
2006-10-04 13:20:00,72.99,73.02,72.98,72.98,3700.0,42.7632,42.7807,42.7573,42.7573,3700.0
2006-10-04 13:25:00,72.97,73.13,72.97,73.09,22000.0,42.7514,42.8452,42.7514,42.8218,22000.0
2006-10-04 13:30:00,73.1,73.3,73.08,73.3,11500.0,42.8276,42.9448,42.8159,42.9448,11500.0
2006-10-04 13:35:00,73.28,73.34,73.24,73.24,9000.0,42.9331,42.9682,42.9096,42.9096,9000.0
2006-10-04 13:40:00,73.23,73.27,73.2,73.25,7600.0,42.9038,42.9272,42.8862,42.9155,7600.0
2006-10-04 13:45:00,73.23,73.26,73.21,73.22,3100.0,42.9038,42.9214,42.8921,42.8979,3100.0
2006-10-04 13:50:00,73.23,73.26,73.22,73.23,3000.0,42.9038,42.9214,42.8979,42.9038,3000.0
2006-10-04 13:55:00,73.22,73.24,73.15,73.15,9900.0,42.8979,42.9096,42.8569,42.8569,9900.0
2006-10-04 14:00:00,73.15,73.15,73.09,73.1,5300.0,42.8569,42.8569,42.8218,42.8276,5300.0
2006-10-04 14:05:00,73.1,73.14,73.09,73.11,6800.0,42.8276,42.851,42.8218,42.8335,6800.0
2006-10-04 14:10:00,73.13,73.21,73.13,73.21,6200.0,42.8452,42.8921,42.8452,42.8921,6200.0
2006-10-04 14:15:00,73.21,73.25,73.2,73.25,28900.0,42.8921,42.9155,42.8862,42.9155,28900.0
2006-10-04 14:20:00,73.25,73.28,73.2,73.2,9700.0,42.9155,42.9331,42.8862,42.8862,9700.0
2006-10-04 14:25:00,73.2,73.23,73.15,73.16,9800.0,42.8862,42.9038,42.8569,42.8628,9800.0
2006-10-04 14:30:00,73.16,73.21,73.16,73.2,5700.0,42.8628,42.8921,42.8628,42.8862,5700.0
2006-10-04 14:35:00,73.21,73.25,73.2,73.2,15000.0,42.8921,42.9155,42.8862,42.8862,15000.0
2006-10-04 14:40:00,73.21,73.23,73.19,73.2,9600.0,42.8921,42.9038,42.8803,42.8862,9600.0
2006-10-04 14:45:00,73.19,73.21,73.17,73.17,13300.0,42.8803,42.8921,42.8686,42.8686,13300.0
2006-10-04 14:50:00,73.17,73.21,73.14,73.2,14700.0,42.8686,42.8921,42.851,42.8862,14700.0
2006-10-04 14:55:00,73.18,73.18,73.1,73.16,18300.0,42.8745,42.8745,42.8276,42.8628,18300.0
2006-10-04 15:00:00,73.17,73.17,73.12,73.14,10100.0,42.8686,42.8686,42.8393,42.851,10100.0
2006-10-04 15:05:00,73.15,73.22,73.15,73.22,9900.0,42.8569,42.8979,42.8569,42.8979,9900.0
2006-10-04 15:10:00,73.24,73.26,73.23,73.26,13800.0,42.9096,42.9214,42.9038,42.9214,13800.0
2006-10-04 15:15:00,73.25,73.3,73.25,73.26,13000.0,42.9155,42.9448,42.9155,42.9214,13000.0
2006-10-04 15:20:00,73.28,73.35,73.28,73.28,14000.0,42.9331,42.9741,42.9331,42.9331,14000.0
2006-10-04 15:25:00,73.27,73.3,73.22,73.22,10700.0,42.9272,42.9448,42.8979,42.8979,10700.0
2006-10-04 15:30:00,73.21,73.23,73.18,73.23,12000.0,42.8921,42.9038,42.8745,42.9038,12000.0
2006-10-04 15:35:00,73.22,73.34,73.22,73.32,16600.0,42.8979,42.9682,42.8979,42.9565,16600.0
2006-10-04 15:40:00,73.33,73.46,73.33,73.45,23100.0,42.9624,43.0385,42.9624,43.0327,23100.0
2006-10-04 15:45:00,73.45,73.51,73.44,73.51,19900.0,43.0327,43.0678,43.0268,43.0678,19900.0
2006-10-04 15:50:00,73.5,73.53,73.34,73.36,26800.0,43.062,43.0795,42.9682,42.9799,26800.0
2006-10-04 15:55:00,73.36,73.44,73.34,73.38,35900.0,42.9799,43.0268,42.9682,42.9917,35900.0
2006-10-05 09:30:00,73.44,73.45,73.23,73.45,16700.0,43.0268,43.0327,42.9038,43.0327,16700.0
2006-10-05 09:35:00,73.4,73.87,73.4,73.86,31400.0,43.0034,43.2787,43.0034,43.2729,31400.0
2006-10-05 09:40:00,73.85,73.89,73.75,73.82,28600.0,43.267,43.2905,43.2084,43.2494,28600.0
2006-10-05 09:45:00,73.83,73.85,73.74,73.75,16600.0,43.2553,43.267,43.2026,43.2084,16600.0
2006-10-05 09:50:00,73.74,73.75,73.64,73.65,14300.0,43.2026,43.2084,43.144,43.1498,14300.0
2006-10-05 09:55:00,73.65,73.78,73.6,73.78,9100.0,43.1498,43.226,43.1205,43.226,9100.0
2006-10-05 10:00:00,73.77,73.8,73.67,73.69,7400.0,43.2201,43.2377,43.1616,43.1733,7400.0
2006-10-05 10:05:00,73.69,73.71,73.62,73.68,7300.0,43.1733,43.185,43.1323,43.1674,7300.0
2006-10-05 10:10:00,73.68,73.69,73.62,73.67,7200.0,43.1674,43.1733,43.1323,43.1616,7200.0
2006-10-05 10:15:00,73.68,73.71,73.66,73.69,7200.0,43.1674,43.185,43.1557,43.1733,7200.0
2006-10-05 10:20:00,73.68,73.7,73.65,73.65,6300.0,43.1674,43.1791,43.1498,43.1498,6300.0
2006-10-05 10:25:00,73.65,73.79,73.63,73.79,8400.0,43.1498,43.2319,43.1381,43.2319,8400.0
2006-10-05 10:30:00,73.78,73.78,73.54,73.55,19000.0,43.226,43.226,43.0854,43.0913,19000.0
2006-10-05 10:35:00,73.52,73.53,73.36,73.46,26500.0,43.0737,43.0795,42.9799,43.0385,26500.0
2006-10-05 10:40:00,73.46,73.46,73.37,73.39,7600.0,43.0385,43.0385,42.9858,42.9975,7600.0
2006-10-05 10:45:00,73.39,73.42,73.37,73.42,6400.0,42.9975,43.0151,42.9858,43.0151,6400.0
2006-10-05 10:50:00,73.43,73.46,73.39,73.44,5700.0,43.021,43.0385,42.9975,43.0268,5700.0
2006-10-05 10:55:00,73.46,73.53,73.44,73.53,4600.0,43.0385,43.0795,43.0268,43.0795,4600.0
2006-10-05 11:00:00,73.52,73.53,73.49,73.5,5000.0,43.0737,43.0795,43.0561,43.062,5000.0
2006-10-05 11:05:00,73.5,73.56,73.5,73.56,3100.0,43.062,43.0971,43.062,43.0971,3100.0
2006-10-05 11:10:00,73.58,73.63,73.57,73.63,6100.0,43.1088,43.1381,43.103,43.1381,6100.0
2006-10-05 11:15:00,73.65,73.66,73.59,73.6,4500.0,43.1498,43.1557,43.1147,43.1205,4500.0
2006-10-05 11:20:00,73.59,73.67,73.59,73.63,5000.0,43.1147,43.1616,43.1147,43.1381,5000.0
2006-10-05 11:25:00,73.64,73.68,73.64,73.65,7600.0,43.144,43.1674,43.144,43.1498,7600.0
2006-10-05 11:30:00,73.67,73.74,73.67,73.74,2900.0,43.1616,43.2026,43.1616,43.2026,2900.0
2006-10-05 11:35:00,73.74,73.8,73.73,73.8,13800.0,43.2026,43.2377,43.1967,43.2377,13800.0
2006-10-05 11:40:00,73.8,73.92,73.8,73.92,16500.0,43.2377,43.308,43.2377,43.308,16500.0
2006-10-05 11:45:00,73.92,73.95,73.77,73.78,22700.0,43.308,43.3256,43.2201,43.226,22700.0
2006-10-05 11:50:00,73.78,73.78,73.72,73.73,4500.0,43.226,43.226,43.1909,43.1967,4500.0
2006-10-05 11:55:00,73.74,73.76,73.72,73.74,5400.0,43.2026,43.2143,43.1909,43.2026,5400.0
2006-10-05 12:00:00,73.77,73.84,73.76,73.82,2000.0,43.2201,43.2612,43.2143,43.2494,2000.0
2006-10-05 12:05:00,73.81,73.85,73.77,73.82,8800.0,43.2436,43.267,43.2201,43.2494,8800.0
2006-10-05 12:10:00,73.82,73.86,73.81,73.83,10300.0,43.2494,43.2729,43.2436,43.2553,10300.0
2006-10-05 12:15:00,73.84,73.92,73.84,73.92,4500.0,43.2612,43.308,43.2612,43.308,4500.0
2006-10-05 12:20:00,73.92,73.92,73.89,73.9,4400.0,43.308,43.308,43.2905,43.2963,4400.0
2006-10-05 12:25:00,73.89,73.9,73.84,73.84,7900.0,43.2905,43.2963,43.2612,43.2612,7900.0
2006-10-05 12:30:00,73.86,73.87,73.8,73.86,4300.0,43.2729,43.2787,43.2377,43.2729,4300.0
2006-10-05 12:35:00,73.88,73.88,73.78,73.81,8700.0,43.2846,43.2846,43.226,43.2436,8700.0
2006-10-05 12:40:00,73.81,73.86,73.81,73.83,2300.0,43.2436,43.2729,43.2436,43.2553,2300.0
2006-10-05 12:45:00,73.86,73.86,73.79,73.8,4700.0,43.2729,43.2729,43.2319,43.2377,4700.0
2006-10-05 12:50:00,73.8,73.81,73.79,73.8,3200.0,43.2377,43.2436,43.2319,43.2377,3200.0
2006-10-05 12:55:00,73.81,73.83,73.8,73.82,900.0,43.2436,43.2553,43.2377,43.2494,900.0
2006-10-05 13:00:00,73.82,73.89,73.81,73.88,3800.0,43.2494,43.2905,43.2436,43.2846,3800.0
2006-10-05 13:05:00,73.89,73.91,73.88,73.89,2000.0,43.2905,43.3022,43.2846,43.2905,2000.0
2006-10-05 13:10:00,73.9,73.98,73.9,73.98,4600.0,43.2963,43.3432,43.2963,43.3432,4600.0
2006-10-05 13:15:00,73.98,74.0,73.96,73.96,10400.0,43.3432,43.3549,43.3315,43.3315,10400.0
2006-10-05 13:20:00,73.96,73.96,73.9,73.91,4500.0,43.3315,43.3315,43.2963,43.3022,4500.0
2006-10-05 13:25:00,73.89,73.9,73.84,73.84,14400.0,43.2905,43.2963,43.2612,43.2612,14400.0
2006-10-05 13:30:00,73.82,73.85,73.78,73.8,2800.0,43.2494,43.267,43.226,43.2377,2800.0
2006-10-05 13:35:00,73.79,73.85,73.78,73.83,5200.0,43.2319,43.267,43.226,43.2553,5200.0
2006-10-05 13:40:00,73.83,73.9,73.8,73.89,14200.0,43.2553,43.2963,43.2377,43.2905,14200.0
2006-10-05 13:45:00,73.89,73.93,73.87,73.89,18800.0,43.2905,43.3139,43.2787,43.2905,18800.0
2006-10-05 13:50:00,73.89,73.89,73.84,73.86,11100.0,43.2905,43.2905,43.2612,43.2729,11100.0
2006-10-05 13:55:00,73.87,73.89,73.83,73.83,11900.0,43.2787,43.2905,43.2553,43.2553,11900.0
2006-10-05 14:00:00,73.83,73.83,73.8,73.82,4600.0,43.2553,43.2553,43.2377,43.2494,4600.0
2006-10-05 14:05:00,73.81,73.82,73.77,73.8,9900.0,43.2436,43.2494,43.2201,43.2377,9900.0
2006-10-05 14:10:00,73.8,73.85,73.8,73.85,8100.0,43.2377,43.267,43.2377,43.267,8100.0
2006-10-05 14:15:00,73.85,73.85,73.8,73.82,16200.0,43.267,43.267,43.2377,43.2494,16200.0
2006-10-05 14:20:00,73.82,73.82,73.8,73.81,2400.0,43.2494,43.2494,43.2377,43.2436,2400.0
2006-10-05 14:25:00,73.84,73.84,73.81,73.81,5600.0,43.2612,43.2612,43.2436,43.2436,5600.0
2006-10-05 14:30:00,73.81,73.84,73.81,73.83,3100.0,43.2436,43.2612,43.2436,43.2553,3100.0
2006-10-05 14:35:00,73.82,73.85,73.82,73.82,4000.0,43.2494,43.267,43.2494,43.2494,4000.0
2006-10-05 14:40:00,73.84,73.84,73.78,73.78,7100.0,43.2612,43.2612,43.226,43.226,7100.0
2006-10-05 14:45:00,73.79,73.83,73.79,73.8,4500.0,43.2319,43.2553,43.2319,43.2377,4500.0
2006-10-05 14:50:00,73.8,73.84,73.78,73.82,6800.0,43.2377,43.2612,43.226,43.2494,6800.0
2006-10-05 14:55:00,73.82,73.82,73.8,73.82,4400.0,43.2494,43.2494,43.2377,43.2494,4400.0
2006-10-05 15:00:00,73.82,73.84,73.79,73.8,7200.0,43.2494,43.2612,43.2319,43.2377,7200.0
2006-10-05 15:05:00,73.8,73.85,73.79,73.81,17100.0,43.2377,43.267,43.2319,43.2436,17100.0
2006-10-05 15:10:00,73.8,73.83,73.79,73.82,12900.0,43.2377,43.2553,43.2319,43.2494,12900.0
2006-10-05 15:15:00,73.83,73.87,73.82,73.86,13800.0,43.2553,43.2787,43.2494,43.2729,13800.0
2006-10-05 15:20:00,73.85,73.86,73.77,73.83,8500.0,43.267,43.2729,43.2201,43.2553,8500.0
2006-10-05 15:25:00,73.83,73.88,73.81,73.84,19100.0,43.2553,43.2846,43.2436,43.2612,19100.0
2006-10-05 15:30:00,73.84,73.89,73.84,73.84,12400.0,43.2612,43.2905,43.2612,43.2612,12400.0
2006-10-05 15:35:00,73.85,73.86,73.82,73.84,7400.0,43.267,43.2729,43.2494,43.2612,7400.0
2006-10-05 15:40:00,73.84,73.84,73.79,73.82,8200.0,43.2612,43.2612,43.2319,43.2494,8200.0
2006-10-05 15:45:00,73.82,73.82,73.7,73.75,13700.0,43.2494,43.2494,43.1791,43.2084,13700.0
2006-10-05 15:50:00,73.75,73.78,73.75,73.78,17200.0,43.2084,43.226,43.2084,43.226,17200.0
2006-10-05 15:55:00,73.77,73.81,73.76,73.81,27500.0,43.2201,43.2436,43.2143,43.2436,27500.0
2006-10-06 09:30:00,73.82,73.82,73.63,73.67,18400.0,43.2494,43.2494,43.1381,43.1616,18400.0
2006-10-06 09:35:00,73.61,73.66,73.5,73.64,9200.0,43.1264,43.1557,43.062,43.144,9200.0
2006-10-06 09:40:00,73.66,73.84,73.62,73.77,10300.0,43.1557,43.2612,43.1323,43.2201,10300.0
2006-10-06 09:45:00,73.73,73.73,73.56,73.63,8700.0,43.1967,43.1967,43.0971,43.1381,8700.0
2006-10-06 09:50:00,73.64,73.69,73.59,73.59,6600.0,43.144,43.1733,43.1147,43.1147,6600.0
2006-10-06 09:55:00,73.59,73.59,73.43,73.46,7400.0,43.1147,43.1147,43.021,43.0385,7400.0
2006-10-06 10:00:00,73.49,73.52,73.4,73.45,12700.0,43.0561,43.0737,43.0034,43.0327,12700.0
2006-10-06 10:05:00,73.46,73.56,73.41,73.55,24100.0,43.0385,43.0971,43.0092,43.0913,24100.0
2006-10-06 10:10:00,73.55,73.67,73.55,73.66,3300.0,43.0913,43.1616,43.0913,43.1557,3300.0
2006-10-06 10:15:00,73.63,73.63,73.47,73.47,5300.0,43.1381,43.1381,43.0444,43.0444,5300.0
2006-10-06 10:20:00,73.47,73.5,73.42,73.43,4500.0,43.0444,43.062,43.0151,43.021,4500.0
2006-10-06 10:25:00,73.43,73.43,73.38,73.4,6700.0,43.021,43.021,42.9917,43.0034,6700.0
2006-10-06 10:30:00,73.4,73.43,73.36,73.38,6400.0,43.0034,43.021,42.9799,42.9917,6400.0
2006-10-06 10:35:00,73.38,73.48,73.38,73.48,8100.0,42.9917,43.0502,42.9917,43.0502,8100.0
2006-10-06 10:40:00,73.5,73.53,73.48,73.53,3000.0,43.062,43.0795,43.0502,43.0795,3000.0
2006-10-06 10:45:00,73.53,73.73,73.53,73.72,5200.0,43.0795,43.1967,43.0795,43.1909,5200.0
2006-10-06 10:50:00,73.69,73.73,73.68,73.69,1900.0,43.1733,43.1967,43.1674,43.1733,1900.0
2006-10-06 10:55:00,73.72,73.75,73.71,73.71,7700.0,43.1909,43.2084,43.185,43.185,7700.0
2006-10-06 11:00:00,73.7,73.72,73.68,73.71,8600.0,43.1791,43.1909,43.1674,43.185,8600.0
2006-10-06 11:05:00,73.69,73.69,73.59,73.61,5600.0,43.1733,43.1733,43.1147,43.1264,5600.0
2006-10-06 11:10:00,73.56,73.56,73.51,73.52,4800.0,43.0971,43.0971,43.0678,43.0737,4800.0
2006-10-06 11:15:00,73.52,73.61,73.52,73.61,7100.0,43.0737,43.1264,43.0737,43.1264,7100.0
2006-10-06 11:20:00,73.64,73.68,73.64,73.67,4600.0,43.144,43.1674,43.144,43.1616,4600.0
2006-10-06 11:25:00,73.67,73.68,73.63,73.68,5500.0,43.1616,43.1674,43.1381,43.1674,5500.0
2006-10-06 11:30:00,73.68,73.72,73.68,73.7,3900.0,43.1674,43.1909,43.1674,43.1791,3900.0
2006-10-06 11:35:00,73.71,73.77,73.67,73.77,14500.0,43.185,43.2201,43.1616,43.2201,14500.0
2006-10-06 11:40:00,73.74,73.82,73.68,73.78,13900.0,43.2026,43.2494,43.1674,43.226,13900.0
2006-10-06 11:45:00,73.74,73.77,73.59,73.59,12000.0,43.2026,43.2201,43.1147,43.1147,12000.0
2006-10-06 11:50:00,73.57,73.68,73.54,73.6,13700.0,43.103,43.1674,43.0854,43.1205,13700.0
2006-10-06 11:55:00,73.61,73.68,73.61,73.65,10400.0,43.1264,43.1674,43.1264,43.1498,10400.0
2006-10-06 12:00:00,73.65,73.69,73.63,73.69,9900.0,43.1498,43.1733,43.1381,43.1733,9900.0
2006-10-06 12:05:00,73.67,73.67,73.53,73.54,5700.0,43.1616,43.1616,43.0795,43.0854,5700.0
2006-10-06 12:10:00,73.54,73.56,73.53,73.54,3300.0,43.0854,43.0971,43.0795,43.0854,3300.0
2006-10-06 12:15:00,73.51,73.55,73.51,73.53,1800.0,43.0678,43.0913,43.0678,43.0795,1800.0
2006-10-06 12:20:00,73.54,73.55,73.48,73.48,3200.0,43.0854,43.0913,43.0502,43.0502,3200.0
2006-10-06 12:25:00,73.49,73.5,73.47,73.47,1400.0,43.0561,43.062,43.0444,43.0444,1400.0
2006-10-06 12:30:00,73.46,73.53,73.46,73.46,4500.0,43.0385,43.0795,43.0385,43.0385,4500.0
2006-10-06 12:35:00,73.47,73.47,73.4,73.4,7600.0,43.0444,43.0444,43.0034,43.0034,7600.0
2006-10-06 12:40:00,73.4,73.41,73.36,73.38,5400.0,43.0034,43.0092,42.9799,42.9917,5400.0
2006-10-06 12:45:00,73.38,73.42,73.37,73.42,9300.0,42.9917,43.0151,42.9858,43.0151,9300.0
2006-10-06 12:50:00,73.42,73.44,73.41,73.43,5700.0,43.0151,43.0268,43.0092,43.021,5700.0
2006-10-06 12:55:00,73.44,73.48,73.44,73.48,2600.0,43.0268,43.0502,43.0268,43.0502,2600.0
2006-10-06 13:00:00,73.48,73.49,73.48,73.48,1800.0,43.0502,43.0561,43.0502,43.0502,1800.0
2006-10-06 13:05:00,73.48,73.48,73.42,73.42,5100.0,43.0502,43.0502,43.0151,43.0151,5100.0
2006-10-06 13:10:00,73.42,73.44,73.4,73.44,2300.0,43.0151,43.0268,43.0034,43.0268,2300.0
2006-10-06 13:15:00,73.45,73.49,73.45,73.47,3000.0,43.0327,43.0561,43.0327,43.0444,3000.0
2006-10-06 13:20:00,73.49,73.49,73.48,73.48,2000.0,43.0561,43.0561,43.0502,43.0502,2000.0
2006-10-06 13:25:00,73.48,73.48,73.41,73.44,5200.0,43.0502,43.0502,43.0092,43.0268,5200.0
2006-10-06 13:30:00,73.47,73.47,73.43,73.43,4000.0,43.0444,43.0444,43.021,43.021,4000.0
2006-10-06 13:35:00,73.44,73.47,73.43,73.46,5900.0,43.0268,43.0444,43.021,43.0385,5900.0
2006-10-06 13:40:00,73.46,73.49,73.45,73.49,4100.0,43.0385,43.0561,43.0327,43.0561,4100.0
2006-10-06 13:45:00,73.49,73.51,73.48,73.5,4900.0,43.0561,43.0678,43.0502,43.062,4900.0
2006-10-06 13:50:00,73.51,73.53,73.5,73.51,7400.0,43.0678,43.0795,43.062,43.0678,7400.0
2006-10-06 13:55:00,73.52,73.54,73.51,73.54,4600.0,43.0737,43.0854,43.0678,43.0854,4600.0
2006-10-06 14:00:00,73.54,73.54,73.48,73.48,6800.0,43.0854,43.0854,43.0502,43.0502,6800.0
2006-10-06 14:05:00,73.48,73.48,73.37,73.41,6000.0,43.0502,43.0502,42.9858,43.0092,6000.0
2006-10-06 14:10:00,73.39,73.44,73.39,73.43,3600.0,42.9975,43.0268,42.9975,43.021,3600.0
2006-10-06 14:15:00,73.44,73.48,73.44,73.46,7400.0,43.0268,43.0502,43.0268,43.0385,7400.0
2006-10-06 14:20:00,73.46,73.49,73.46,73.48,2900.0,43.0385,43.0561,43.0385,43.0502,2900.0
2006-10-06 14:25:00,73.48,73.5,73.46,73.48,5800.0,43.0502,43.062,43.0385,43.0502,5800.0
2006-10-06 14:30:00,73.48,73.51,73.46,73.5,6100.0,43.0502,43.0678,43.0385,43.062,6100.0
2006-10-06 14:35:00,73.5,73.54,73.5,73.51,5200.0,43.062,43.0854,43.062,43.0678,5200.0
2006-10-06 14:40:00,73.51,73.55,73.49,73.53,12400.0,43.0678,43.0913,43.0561,43.0795,12400.0
2006-10-06 14:45:00,73.53,73.55,73.5,73.55,4300.0,43.0795,43.0913,43.062,43.0913,4300.0
2006-10-06 14:50:00,73.56,73.59,73.56,73.59,3600.0,43.0971,43.1147,43.0971,43.1147,3600.0
2006-10-06 14:55:00,73.58,73.6,73.57,73.58,4300.0,43.1088,43.1205,43.103,43.1088,4300.0
2006-10-06 15:00:00,73.56,73.58,73.52,73.55,8600.0,43.0971,43.1088,43.0737,43.0913,8600.0
2006-10-06 15:05:00,73.55,73.57,73.52,73.55,5000.0,43.0913,43.103,43.0737,43.0913,5000.0
2006-10-06 15:10:00,73.54,73.54,73.48,73.48,6700.0,43.0854,43.0854,43.0502,43.0502,6700.0
2006-10-06 15:15:00,73.48,73.52,73.46,73.52,10100.0,43.0502,43.0737,43.0385,43.0737,10100.0
2006-10-06 15:20:00,73.52,73.55,73.5,73.54,5700.0,43.0737,43.0913,43.062,43.0854,5700.0
2006-10-06 15:25:00,73.54,73.54,73.46,73.5,8400.0,43.0854,43.0854,43.0385,43.062,8400.0
2006-10-06 15:30:00,73.49,73.53,73.49,73.49,9000.0,43.0561,43.0795,43.0561,43.0561,9000.0
2006-10-06 15:35:00,73.48,73.53,73.47,73.51,9200.0,43.0502,43.0795,43.0444,43.0678,9200.0
2006-10-06 15:40:00,73.51,73.53,73.47,73.49,12900.0,43.0678,43.0795,43.0444,43.0561,12900.0
2006-10-06 15:45:00,73.49,73.52,73.48,73.51,6000.0,43.0561,43.0737,43.0502,43.0678,6000.0
2006-10-06 15:50:00,73.52,73.59,73.51,73.55,14100.0,43.0737,43.1147,43.0678,43.0913,14100.0
2006-10-06 15:55:00,73.54,73.61,73.54,73.61,19500.0,43.0854,43.1264,43.0854,43.1264,19500.0
2006-10-09 09:30:00,69.65,69.66,69.42,69.6,55400.0,40.8063,40.8122,40.6716,40.777,55400.0
2006-10-09 09:35:00,69.51,69.51,69.0,69.0,454300.0,40.7243,40.7243,40.4255,40.4255,454300.0
2006-10-09 09:40:00,69.2,69.3,68.54,68.65,407100.0,40.5427,40.6013,40.156,40.2205,407100.0
2006-10-09 09:45:00,68.69,68.72,68.16,68.36,431100.0,40.2439,40.2615,39.9334,40.0506,431100.0
2006-10-09 09:50:00,68.36,68.8,68.35,68.5,237400.0,40.0506,40.3083,40.0447,40.1326,237400.0
2006-10-09 09:55:00,68.51,68.75,68.42,68.74,287900.0,40.1384,40.279,40.0857,40.2732,287900.0
2006-10-09 10:00:00,68.8,69.36,68.75,69.29,444500.0,40.3083,40.6364,40.279,40.5954,444500.0
2006-10-09 10:05:00,69.26,69.5,69.09,69.1,527800.0,40.5778,40.7185,40.4782,40.4841,527800.0
2006-10-09 10:10:00,69.1,69.3,69.06,69.19,199700.0,40.4841,40.6013,40.4607,40.5368,199700.0
2006-10-09 10:15:00,69.18,69.19,69.0,69.14,178900.0,40.531,40.5368,40.4255,40.5075,178900.0
2006-10-09 10:20:00,69.14,69.23,69.05,69.05,133900.0,40.5075,40.5603,40.4548,40.4548,133900.0
2006-10-09 10:25:00,69.05,69.15,68.9,68.97,242000.0,40.4548,40.5134,40.3669,40.4079,242000.0
2006-10-09 10:30:00,68.96,69.08,68.93,69.01,102700.0,40.4021,40.4724,40.3845,40.4314,102700.0
2006-10-09 10:35:00,69.02,69.18,69.02,69.04,106000.0,40.4372,40.531,40.4372,40.449,106000.0
2006-10-09 10:40:00,69.03,69.17,68.91,68.97,94700.0,40.4431,40.5251,40.3728,40.4079,94700.0
2006-10-09 10:45:00,68.97,69.03,68.95,68.97,81800.0,40.4079,40.4431,40.3962,40.4079,81800.0
2006-10-09 10:50:00,68.98,69.05,68.96,69.0,115400.0,40.4138,40.4548,40.4021,40.4255,115400.0
2006-10-09 10:55:00,69.0,69.06,68.98,69.0,118400.0,40.4255,40.4607,40.4138,40.4255,118400.0
2006-10-09 11:00:00,69.0,69.0,68.9,68.94,129600.0,40.4255,40.4255,40.3669,40.3904,129600.0
2006-10-09 11:05:00,68.93,69.08,68.93,69.04,95300.0,40.3845,40.4724,40.3845,40.449,95300.0
2006-10-09 11:10:00,69.04,69.64,69.04,69.47,178300.0,40.449,40.8005,40.449,40.7009,178300.0
2006-10-09 11:15:00,69.45,69.46,69.25,69.27,69600.0,40.6892,40.695,40.572,40.5837,69600.0
2006-10-09 11:20:00,69.27,69.3,69.14,69.23,69600.0,40.5837,40.6013,40.5075,40.5603,69600.0
2006-10-09 11:25:00,69.21,69.5,69.2,69.33,105200.0,40.5485,40.7185,40.5427,40.6189,105200.0
2006-10-09 11:30:00,69.33,69.33,69.25,69.32,138700.0,40.6189,40.6189,40.572,40.613,138700.0
2006-10-09 11:35:00,69.32,69.37,69.3,69.37,64700.0,40.613,40.6423,40.6013,40.6423,64700.0
2006-10-09 11:40:00,69.37,69.6,69.37,69.52,170300.0,40.6423,40.777,40.6423,40.7302,170300.0
2006-10-09 11:45:00,69.52,69.55,69.48,69.51,75500.0,40.7302,40.7477,40.7067,40.7243,75500.0
2006-10-09 11:50:00,69.52,69.52,69.4,69.4,53700.0,40.7302,40.7302,40.6599,40.6599,53700.0
2006-10-09 11:55:00,69.41,69.41,69.34,69.34,29100.0,40.6657,40.6657,40.6247,40.6247,29100.0
2006-10-09 12:00:00,69.35,69.35,69.2,69.32,62500.0,40.6306,40.6306,40.5427,40.613,62500.0
2006-10-09 12:05:00,69.32,69.33,69.23,69.23,25100.0,40.613,40.6189,40.5603,40.5603,25100.0
2006-10-09 12:10:00,69.22,69.28,69.2,69.27,43200.0,40.5544,40.5896,40.5427,40.5837,43200.0
2006-10-09 12:15:00,69.27,69.35,69.25,69.29,32000.0,40.5837,40.6306,40.572,40.5954,32000.0
2006-10-09 12:20:00,69.28,69.38,69.28,69.35,22800.0,40.5896,40.6481,40.5896,40.6306,22800.0
2006-10-09 12:25:00,69.37,69.56,69.37,69.46,62100.0,40.6423,40.7536,40.6423,40.695,62100.0
2006-10-09 12:30:00,69.47,69.66,69.45,69.65,124100.0,40.7009,40.8122,40.6892,40.8063,124100.0
2006-10-09 12:35:00,69.65,69.95,69.64,69.95,235800.0,40.8063,40.9821,40.8005,40.9821,235800.0
2006-10-09 12:40:00,69.95,70.08,69.89,69.93,195200.0,40.9821,41.0583,40.9469,40.9704,195200.0
2006-10-09 12:45:00,69.93,69.98,69.79,69.94,138100.0,40.9704,40.9997,40.8884,40.9762,138100.0
2006-10-09 12:50:00,69.95,70.18,69.9,70.05,158300.0,40.9821,41.1169,40.9528,41.0407,158300.0
2006-10-09 12:55:00,70.02,70.02,69.84,69.99,92200.0,41.0231,41.0231,40.9177,41.0055,92200.0
2006-10-09 13:00:00,69.99,70.01,69.97,69.98,85200.0,41.0055,41.0173,40.9938,40.9997,85200.0
2006-10-09 13:05:00,69.98,69.99,69.82,69.91,82400.0,40.9997,41.0055,40.9059,40.9587,82400.0
2006-10-09 13:10:00,69.9,69.9,69.82,69.85,78300.0,40.9528,40.9528,40.9059,40.9235,78300.0
2006-10-09 13:15:00,69.85,69.85,69.6,69.81,135900.0,40.9235,40.9235,40.777,40.9001,135900.0
2006-10-09 13:20:00,69.87,69.87,69.79,69.85,75400.0,40.9352,40.9352,40.8884,40.9235,75400.0
2006-10-09 13:25:00,69.85,69.85,69.79,69.8,67100.0,40.9235,40.9235,40.8884,40.8942,67100.0
2006-10-09 13:30:00,69.8,69.87,69.79,69.79,127900.0,40.8942,40.9352,40.8884,40.8884,127900.0
2006-10-09 13:35:00,69.79,69.87,69.79,69.87,49800.0,40.8884,40.9352,40.8884,40.9352,49800.0
2006-10-09 13:40:00,69.87,70.11,69.87,70.05,183200.0,40.9352,41.0758,40.9352,41.0407,183200.0
2006-10-09 13:45:00,70.05,70.15,70.0,70.11,104000.0,41.0407,41.0993,41.0114,41.0758,104000.0
2006-10-09 13:50:00,70.11,70.16,70.08,70.12,130300.0,41.0758,41.1051,41.0583,41.0817,130300.0
2006-10-09 13:55:00,70.11,70.14,70.01,70.07,104500.0,41.0758,41.0934,41.0173,41.0524,104500.0
2006-10-09 14:00:00,70.07,70.18,70.06,70.18,102100.0,41.0524,41.1169,41.0465,41.1169,102100.0
2006-10-09 14:05:00,70.17,70.25,70.14,70.17,94100.0,41.111,41.1579,41.0934,41.111,94100.0
2006-10-09 14:10:00,70.18,70.19,70.1,70.13,127400.0,41.1169,41.1227,41.07,41.0876,127400.0
2006-10-09 14:15:00,70.13,70.15,70.05,70.05,90300.0,41.0876,41.0993,41.0407,41.0407,90300.0
2006-10-09 14:20:00,70.07,70.13,70.05,70.13,46100.0,41.0524,41.0876,41.0407,41.0876,46100.0
2006-10-09 14:25:00,70.13,70.15,70.11,70.15,46000.0,41.0876,41.0993,41.0758,41.0993,46000.0
2006-10-09 14:30:00,70.15,70.19,70.13,70.13,94200.0,41.0993,41.1227,41.0876,41.0876,94200.0
2006-10-09 14:35:00,70.14,70.14,70.06,70.11,77600.0,41.0934,41.0934,41.0465,41.0758,77600.0
2006-10-09 14:40:00,70.11,70.18,70.1,70.18,74100.0,41.0758,41.1169,41.07,41.1169,74100.0
2006-10-09 14:45:00,70.18,70.2,70.16,70.17,98700.0,41.1169,41.1286,41.1051,41.111,98700.0
2006-10-09 14:50:00,70.17,70.21,70.17,70.18,69400.0,41.111,41.1344,41.111,41.1169,69400.0
2006-10-09 14:55:00,70.17,70.28,70.17,70.23,82700.0,41.111,41.1754,41.111,41.1461,82700.0
2006-10-09 15:00:00,70.23,70.26,70.2,70.2,118500.0,41.1461,41.1637,41.1286,41.1286,118500.0
2006-10-09 15:05:00,70.2,70.22,70.15,70.16,128800.0,41.1286,41.1403,41.0993,41.1051,128800.0
2006-10-09 15:10:00,70.15,70.18,70.11,70.14,142800.0,41.0993,41.1169,41.0758,41.0934,142800.0
2006-10-09 15:15:00,70.11,70.14,70.0,70.0,111900.0,41.0758,41.0934,41.0114,41.0114,111900.0
2006-10-09 15:20:00,70.0,70.18,69.92,70.12,123700.0,41.0114,41.1169,40.9645,41.0817,123700.0
2006-10-09 15:25:00,70.13,70.16,70.0,70.08,88900.0,41.0876,41.1051,41.0114,41.0583,88900.0
2006-10-09 15:30:00,70.09,70.17,70.09,70.16,131900.0,41.0641,41.111,41.0641,41.1051,131900.0
2006-10-09 15:35:00,70.17,70.18,70.12,70.16,158300.0,41.111,41.1169,41.0817,41.1051,158300.0
2006-10-09 15:40:00,70.16,70.43,70.16,70.35,203000.0,41.1051,41.2633,41.1051,41.2164,203000.0
2006-10-09 15:45:00,70.35,70.59,70.35,70.52,235400.0,41.2164,41.3571,41.2164,41.316,235400.0
2006-10-09 15:50:00,70.52,70.56,70.41,70.49,221400.0,41.316,41.3395,41.2516,41.2985,221400.0
2006-10-09 15:55:00,70.46,70.49,70.4,70.41,199800.0,41.2809,41.2985,41.2457,41.2516,199800.0
2006-10-10 09:30:00,70.95,70.95,70.61,70.61,218100.0,41.568,41.568,41.3688,41.3688,218100.0
2006-10-10 09:35:00,70.64,70.82,70.61,70.81,239500.0,41.3864,41.4918,41.3688,41.486,239500.0
2006-10-10 09:40:00,70.8,70.98,70.8,70.95,199000.0,41.4801,41.5856,41.4801,41.568,199000.0
2006-10-10 09:45:00,70.96,71.04,70.89,71.0,89700.0,41.5738,41.6207,41.5328,41.5973,89700.0
2006-10-10 09:50:00,71.0,71.0,70.88,70.92,85200.0,41.5973,41.5973,41.527,41.5504,85200.0
2006-10-10 09:55:00,70.91,70.95,70.88,70.9,105200.0,41.5445,41.568,41.527,41.5387,105200.0
2006-10-10 10:00:00,70.91,71.0,70.91,71.0,127400.0,41.5445,41.5973,41.5445,41.5973,127400.0
2006-10-10 10:05:00,70.99,71.02,70.76,70.8,71200.0,41.5914,41.609,41.4567,41.4801,71200.0
2006-10-10 10:10:00,70.81,70.81,70.6,70.61,71200.0,41.486,41.486,41.3629,41.3688,71200.0
2006-10-10 10:15:00,70.6,70.63,70.5,70.58,129100.0,41.3629,41.3805,41.3043,41.3512,129100.0
2006-10-10 10:20:00,70.56,70.71,70.56,70.63,160800.0,41.3395,41.4274,41.3395,41.3805,160800.0
2006-10-10 10:25:00,70.64,70.67,70.59,70.66,19600.0,41.3864,41.4039,41.3571,41.3981,19600.0
2006-10-10 10:30:00,70.66,70.7,70.66,70.7,29500.0,41.3981,41.4215,41.3981,41.4215,29500.0
2006-10-10 10:35:00,70.7,70.71,70.64,70.69,50400.0,41.4215,41.4274,41.3864,41.4156,50400.0
2006-10-10 10:40:00,70.68,70.7,70.67,70.69,30700.0,41.4098,41.4215,41.4039,41.4156,30700.0
2006-10-10 10:45:00,70.69,70.71,70.66,70.66,38800.0,41.4156,41.4274,41.3981,41.3981,38800.0
2006-10-10 10:50:00,70.66,70.68,70.57,70.61,36600.0,41.3981,41.4098,41.3453,41.3688,36600.0
2006-10-10 10:55:00,70.61,70.67,70.61,70.64,41000.0,41.3688,41.4039,41.3688,41.3864,41000.0
2006-10-10 11:00:00,70.64,70.65,70.56,70.58,54800.0,41.3864,41.3922,41.3395,41.3512,54800.0
2006-10-10 11:05:00,70.58,70.58,70.38,70.39,99400.0,41.3512,41.3512,41.234,41.2399,99400.0
2006-10-10 11:10:00,70.39,70.45,70.33,70.42,50500.0,41.2399,41.275,41.2047,41.2575,50500.0
2006-10-10 11:15:00,70.42,70.48,70.42,70.46,73500.0,41.2575,41.2926,41.2575,41.2809,73500.0
2006-10-10 11:20:00,70.47,70.56,70.46,70.47,64700.0,41.2868,41.3395,41.2809,41.2868,64700.0
2006-10-10 11:25:00,70.46,70.47,70.35,70.37,61700.0,41.2809,41.2868,41.2164,41.2282,61700.0
2006-10-10 11:30:00,70.37,70.37,70.34,70.36,62700.0,41.2282,41.2282,41.2106,41.2223,62700.0
2006-10-10 11:35:00,70.35,70.36,70.14,70.14,48700.0,41.2164,41.2223,41.0934,41.0934,48700.0
2006-10-10 11:40:00,70.14,70.16,70.07,70.09,47600.0,41.0934,41.1051,41.0524,41.0641,47600.0
2006-10-10 11:45:00,70.07,70.26,70.07,70.24,49300.0,41.0524,41.1637,41.0524,41.152,49300.0
2006-10-10 11:50:00,70.23,70.23,70.1,70.1,23600.0,41.1461,41.1461,41.07,41.07,23600.0
2006-10-10 11:55:00,70.09,70.11,70.01,70.07,29700.0,41.0641,41.0758,41.0173,41.0524,29700.0
2006-10-10 12:00:00,70.08,70.18,70.08,70.13,16400.0,41.0583,41.1169,41.0583,41.0876,16400.0
2006-10-10 12:05:00,70.13,70.24,70.11,70.15,105500.0,41.0876,41.152,41.0758,41.0993,105500.0
2006-10-10 12:10:00,70.14,70.15,70.07,70.15,41500.0,41.0934,41.0993,41.0524,41.0993,41500.0
2006-10-10 12:15:00,70.15,70.19,70.13,70.16,16000.0,41.0993,41.1227,41.0876,41.1051,16000.0
2006-10-10 12:20:00,70.16,70.18,70.13,70.13,30200.0,41.1051,41.1169,41.0876,41.0876,30200.0
2006-10-10 12:25:00,70.13,70.14,70.09,70.1,26900.0,41.0876,41.0934,41.0641,41.07,26900.0
2006-10-10 12:30:00,70.09,70.13,70.03,70.13,21600.0,41.0641,41.0876,41.029,41.0876,21600.0
2006-10-10 12:35:00,70.11,70.15,70.04,70.04,26900.0,41.0758,41.0993,41.0348,41.0348,26900.0
2006-10-10 12:40:00,70.04,70.17,70.03,70.16,50100.0,41.0348,41.111,41.029,41.1051,50100.0
2006-10-10 12:45:00,70.17,70.25,70.15,70.24,24800.0,41.111,41.1579,41.0993,41.152,24800.0
2006-10-10 12:50:00,70.23,70.24,70.2,70.2,25000.0,41.1461,41.152,41.1286,41.1286,25000.0
2006-10-10 12:55:00,70.2,70.22,70.16,70.21,18400.0,41.1286,41.1403,41.1051,41.1344,18400.0
2006-10-10 13:00:00,70.21,70.27,70.21,70.25,17200.0,41.1344,41.1696,41.1344,41.1579,17200.0
2006-10-10 13:05:00,70.26,70.36,70.19,70.36,49200.0,41.1637,41.2223,41.1227,41.2223,49200.0
2006-10-10 13:10:00,70.36,70.37,70.29,70.35,26100.0,41.2223,41.2282,41.1813,41.2164,26100.0
2006-10-10 13:15:00,70.35,70.37,70.24,70.25,19900.0,41.2164,41.2282,41.152,41.1579,19900.0
2006-10-10 13:20:00,70.25,70.32,70.25,70.3,29100.0,41.1579,41.1989,41.1579,41.1872,29100.0
2006-10-10 13:25:00,70.3,70.31,70.27,70.3,13900.0,41.1872,41.193,41.1696,41.1872,13900.0
2006-10-10 13:30:00,70.3,70.3,70.27,70.3,8200.0,41.1872,41.1872,41.1696,41.1872,8200.0
2006-10-10 13:35:00,70.29,70.3,70.22,70.22,21700.0,41.1813,41.1872,41.1403,41.1403,21700.0
2006-10-10 13:40:00,70.2,70.24,70.15,70.24,21200.0,41.1286,41.152,41.0993,41.152,21200.0
2006-10-10 13:45:00,70.23,70.25,70.22,70.24,10700.0,41.1461,41.1579,41.1403,41.152,10700.0
2006-10-10 13:50:00,70.24,70.24,70.2,70.24,61900.0,41.152,41.152,41.1286,41.152,61900.0
2006-10-10 13:55:00,70.23,70.23,70.17,70.18,5900.0,41.1461,41.1461,41.111,41.1169,5900.0
2006-10-10 14:00:00,70.17,70.2,70.17,70.19,12300.0,41.111,41.1286,41.111,41.1227,12300.0
2006-10-10 14:05:00,70.19,70.2,70.17,70.19,10400.0,41.1227,41.1286,41.111,41.1227,10400.0
2006-10-10 14:10:00,70.19,70.22,70.17,70.2,16400.0,41.1227,41.1403,41.111,41.1286,16400.0
2006-10-10 14:15:00,70.21,70.21,70.16,70.17,10600.0,41.1344,41.1344,41.1051,41.111,10600.0
2006-10-10 14:20:00,70.16,70.16,70.1,70.15,26600.0,41.1051,41.1051,41.07,41.0993,26600.0
2006-10-10 14:25:00,70.15,70.18,70.13,70.18,14800.0,41.0993,41.1169,41.0876,41.1169,14800.0
2006-10-10 14:30:00,70.18,70.21,70.17,70.21,14000.0,41.1169,41.1344,41.111,41.1344,14000.0
2006-10-10 14:35:00,70.21,70.21,70.16,70.17,11000.0,41.1344,41.1344,41.1051,41.111,11000.0
2006-10-10 14:40:00,70.17,70.19,70.17,70.18,8200.0,41.111,41.1227,41.111,41.1169,8200.0
2006-10-10 14:45:00,70.18,70.21,70.15,70.19,61000.0,41.1169,41.1344,41.0993,41.1227,61000.0
2006-10-10 14:50:00,70.2,70.25,70.2,70.21,19400.0,41.1286,41.1579,41.1286,41.1344,19400.0
2006-10-10 14:55:00,70.21,70.21,70.18,70.19,10300.0,41.1344,41.1344,41.1169,41.1227,10300.0
2006-10-10 15:00:00,70.18,70.22,70.18,70.22,41200.0,41.1169,41.1403,41.1169,41.1403,41200.0
2006-10-10 15:05:00,70.22,70.25,70.21,70.24,20800.0,41.1403,41.1579,41.1344,41.152,20800.0
2006-10-10 15:10:00,70.25,70.28,70.24,70.27,29500.0,41.1579,41.1754,41.152,41.1696,29500.0
2006-10-10 15:15:00,70.27,70.31,70.24,70.31,20700.0,41.1696,41.193,41.152,41.193,20700.0
2006-10-10 15:20:00,70.29,70.3,70.27,70.29,13400.0,41.1813,41.1872,41.1696,41.1813,13400.0
2006-10-10 15:25:00,70.3,70.31,70.26,70.27,20400.0,41.1872,41.193,41.1637,41.1696,20400.0
2006-10-10 15:30:00,70.27,70.31,70.24,70.31,107800.0,41.1696,41.193,41.152,41.193,107800.0
2006-10-10 15:35:00,70.31,70.31,70.27,70.27,52800.0,41.193,41.193,41.1696,41.1696,52800.0
2006-10-10 15:40:00,70.27,70.28,70.27,70.28,84900.0,41.1696,41.1754,41.1696,41.1754,84900.0
2006-10-10 15:45:00,70.28,70.31,70.27,70.29,56700.0,41.1754,41.193,41.1696,41.1813,56700.0
2006-10-10 15:50:00,70.29,70.3,70.2,70.2,35100.0,41.1813,41.1872,41.1286,41.1286,35100.0
2006-10-10 15:55:00,70.21,70.23,70.19,70.22,68600.0,41.1344,41.1461,41.1227,41.1403,68600.0
2006-10-11 09:30:00,69.71,69.71,69.18,69.36,92400.0,41.1601,41.1601,40.8472,40.9535,92400.0
2006-10-11 09:35:00,69.37,70.0,69.37,69.98,56300.0,40.9594,41.3313,40.9594,41.3195,56300.0
2006-10-11 09:40:00,69.99,70.01,69.7,69.72,31800.0,41.3254,41.3372,41.1542,41.166,31800.0
2006-10-11 09:45:00,69.72,69.75,69.56,69.59,63800.0,41.166,41.1837,41.0715,41.0893,63800.0
2006-10-11 09:50:00,69.58,69.6,69.51,69.54,29100.0,41.0834,41.0952,41.042,41.0597,29100.0
2006-10-11 09:55:00,69.54,69.58,69.53,69.56,243100.0,41.0597,41.0834,41.0538,41.0715,243100.0
2006-10-11 10:00:00,69.56,69.6,69.56,69.59,18500.0,41.0715,41.0952,41.0715,41.0893,18500.0
2006-10-11 10:05:00,69.6,69.72,69.6,69.72,19000.0,41.0952,41.166,41.0952,41.166,19000.0
2006-10-11 10:10:00,69.75,69.77,69.68,69.74,22500.0,41.1837,41.1955,41.1424,41.1778,22500.0
2006-10-11 10:15:00,69.75,69.8,69.72,69.74,34000.0,41.1837,41.2132,41.166,41.1778,34000.0
2006-10-11 10:20:00,69.75,69.75,69.7,69.71,35500.0,41.1837,41.1837,41.1542,41.1601,35500.0
2006-10-11 10:25:00,69.71,69.77,69.71,69.75,12300.0,41.1601,41.1955,41.1601,41.1837,12300.0
2006-10-11 10:30:00,69.77,69.84,69.7,69.79,19700.0,41.1955,41.2369,41.1542,41.2073,19700.0
2006-10-11 10:35:00,69.78,69.85,69.77,69.84,16200.0,41.2014,41.2428,41.1955,41.2369,16200.0
2006-10-11 10:40:00,69.83,69.86,69.78,69.81,10600.0,41.231,41.2487,41.2014,41.2192,10600.0
2006-10-11 10:45:00,69.81,69.84,69.77,69.77,10800.0,41.2192,41.2369,41.1955,41.1955,10800.0
2006-10-11 10:50:00,69.78,69.8,69.75,69.8,23500.0,41.2014,41.2132,41.1837,41.2132,23500.0
2006-10-11 10:55:00,69.8,69.94,69.79,69.93,58400.0,41.2132,41.2959,41.2073,41.29,58400.0
2006-10-11 11:00:00,69.91,69.92,69.87,69.87,7000.0,41.2782,41.2841,41.2546,41.2546,7000.0
2006-10-11 11:05:00,69.87,69.91,69.84,69.86,14800.0,41.2546,41.2782,41.2369,41.2487,14800.0
2006-10-11 11:10:00,69.86,69.86,69.82,69.86,23600.0,41.2487,41.2487,41.2251,41.2487,23600.0
2006-10-11 11:15:00,69.86,69.86,69.81,69.86,20700.0,41.2487,41.2487,41.2192,41.2487,20700.0
2006-10-11 11:20:00,69.85,69.89,69.84,69.87,15000.0,41.2428,41.2664,41.2369,41.2546,15000.0
2006-10-11 11:25:00,69.87,69.88,69.83,69.83,7700.0,41.2546,41.2605,41.231,41.231,7700.0
2006-10-11 11:30:00,69.84,69.84,69.8,69.81,19500.0,41.2369,41.2369,41.2132,41.2192,19500.0
2006-10-11 11:35:00,69.81,69.88,69.8,69.87,28300.0,41.2192,41.2605,41.2132,41.2546,28300.0
2006-10-11 11:40:00,69.87,69.97,69.86,69.95,36800.0,41.2546,41.3136,41.2487,41.3018,36800.0
2006-10-11 11:45:00,69.96,70.0,69.91,70.0,28100.0,41.3077,41.3313,41.2782,41.3313,28100.0
2006-10-11 11:50:00,70.0,70.0,69.92,69.93,11700.0,41.3313,41.3313,41.2841,41.29,11700.0
2006-10-11 11:55:00,69.92,69.98,69.92,69.95,10000.0,41.2841,41.3195,41.2841,41.3018,10000.0
2006-10-11 12:00:00,69.93,69.96,69.93,69.96,10900.0,41.29,41.3077,41.29,41.3077,10900.0
2006-10-11 12:05:00,69.97,70.04,69.95,70.04,26900.0,41.3136,41.355,41.3018,41.355,26900.0
2006-10-11 12:10:00,70.04,70.05,69.98,70.0,38200.0,41.355,41.3609,41.3195,41.3313,38200.0
2006-10-11 12:15:00,69.99,70.07,69.98,70.04,38300.0,41.3254,41.3727,41.3195,41.355,38300.0
2006-10-11 12:20:00,70.05,70.15,70.05,70.13,47200.0,41.3609,41.4199,41.3609,41.4081,47200.0
2006-10-11 12:25:00,70.13,70.13,70.02,70.04,21300.0,41.4081,41.4081,41.3431,41.355,21300.0
2006-10-11 12:30:00,70.03,70.03,69.9,69.92,15600.0,41.3491,41.3491,41.2723,41.2841,15600.0
2006-10-11 12:35:00,69.91,69.99,69.91,69.95,10400.0,41.2782,41.3254,41.2782,41.3018,10400.0
2006-10-11 12:40:00,69.96,70.08,69.96,70.05,14800.0,41.3077,41.3786,41.3077,41.3609,14800.0
2006-10-11 12:45:00,70.06,70.11,70.03,70.07,10000.0,41.3668,41.3963,41.3491,41.3727,10000.0
2006-10-11 12:50:00,70.08,70.1,70.03,70.06,18100.0,41.3786,41.3904,41.3491,41.3668,18100.0
2006-10-11 12:55:00,70.07,70.07,69.95,69.96,18800.0,41.3727,41.3727,41.3018,41.3077,18800.0
2006-10-11 13:00:00,69.95,69.97,69.91,69.97,16400.0,41.3018,41.3136,41.2782,41.3136,16400.0
2006-10-11 13:05:00,70.0,70.15,69.99,70.15,28800.0,41.3313,41.4199,41.3254,41.4199,28800.0
2006-10-11 13:10:00,70.15,70.15,70.07,70.07,12400.0,41.4199,41.4199,41.3727,41.3727,12400.0
2006-10-11 13:15:00,70.07,70.22,70.05,70.22,39900.0,41.3727,41.4612,41.3609,41.4612,39900.0
2006-10-11 13:20:00,70.23,70.32,70.2,70.27,53600.0,41.4671,41.5203,41.4494,41.4908,53600.0
2006-10-11 13:25:00,70.28,70.29,70.24,70.27,18800.0,41.4967,41.5026,41.473,41.4908,18800.0
2006-10-11 13:30:00,70.27,70.27,70.2,70.2,19600.0,41.4908,41.4908,41.4494,41.4494,19600.0
2006-10-11 13:35:00,70.19,70.23,70.18,70.19,36400.0,41.4435,41.4671,41.4376,41.4435,36400.0
2006-10-11 13:40:00,70.19,70.22,70.18,70.19,11200.0,41.4435,41.4612,41.4376,41.4435,11200.0
2006-10-11 13:45:00,70.19,70.27,70.19,70.22,27700.0,41.4435,41.4908,41.4435,41.4612,27700.0
2006-10-11 13:50:00,70.23,70.24,70.21,70.22,17200.0,41.4671,41.473,41.4553,41.4612,17200.0
2006-10-11 13:55:00,70.22,70.25,70.21,70.25,19900.0,41.4612,41.479,41.4553,41.479,19900.0
2006-10-11 14:00:00,70.24,70.25,70.1,70.14,36600.0,41.473,41.479,41.3904,41.414,36600.0
2006-10-11 14:05:00,70.13,70.17,70.05,70.14,29800.0,41.4081,41.4317,41.3609,41.414,29800.0
2006-10-11 14:10:00,70.14,70.19,70.08,70.16,30800.0,41.414,41.4435,41.3786,41.4258,30800.0
2006-10-11 14:15:00,70.15,70.17,70.04,70.06,20500.0,41.4199,41.4317,41.355,41.3668,20500.0
2006-10-11 14:20:00,70.07,70.11,70.04,70.06,25300.0,41.3727,41.3963,41.355,41.3668,25300.0
2006-10-11 14:25:00,70.06,70.06,69.99,70.03,37600.0,41.3668,41.3668,41.3254,41.3491,37600.0
2006-10-11 14:30:00,70.01,70.02,69.88,70.02,40800.0,41.3372,41.3431,41.2605,41.3431,40800.0
2006-10-11 14:35:00,70.02,70.02,69.97,69.99,40200.0,41.3431,41.3431,41.3136,41.3254,40200.0
2006-10-11 14:40:00,70.0,70.03,69.98,70.0,17400.0,41.3313,41.3491,41.3195,41.3313,17400.0
2006-10-11 14:45:00,70.0,70.01,69.98,70.0,12700.0,41.3313,41.3372,41.3195,41.3313,12700.0
2006-10-11 14:50:00,69.99,69.99,69.83,69.91,42800.0,41.3254,41.3254,41.231,41.2782,42800.0
2006-10-11 14:55:00,69.92,70.04,69.9,69.98,33100.0,41.2841,41.355,41.2723,41.3195,33100.0
2006-10-11 15:00:00,69.98,70.07,69.86,70.03,50100.0,41.3195,41.3727,41.2487,41.3491,50100.0
2006-10-11 15:05:00,70.01,70.04,69.97,70.03,24500.0,41.3372,41.355,41.3136,41.3491,24500.0
2006-10-11 15:10:00,70.03,70.16,70.02,70.16,32500.0,41.3491,41.4258,41.3431,41.4258,32500.0
2006-10-11 15:15:00,70.16,70.2,70.16,70.2,30500.0,41.4258,41.4494,41.4258,41.4494,30500.0
2006-10-11 15:20:00,70.2,70.2,70.14,70.14,22900.0,41.4494,41.4494,41.414,41.414,22900.0
2006-10-11 15:25:00,70.15,70.21,70.14,70.18,23900.0,41.4199,41.4553,41.414,41.4376,23900.0
2006-10-11 15:30:00,70.19,70.25,70.16,70.25,21200.0,41.4435,41.479,41.4258,41.479,21200.0
2006-10-11 15:35:00,70.26,70.41,70.25,70.37,39200.0,41.4849,41.5734,41.479,41.5498,39200.0
2006-10-11 15:40:00,70.37,70.4,70.35,70.36,32600.0,41.5498,41.5675,41.538,41.5439,32600.0
2006-10-11 15:45:00,70.36,70.45,70.35,70.42,29700.0,41.5439,41.597,41.538,41.5793,29700.0
2006-10-11 15:50:00,70.43,70.47,70.42,70.47,48000.0,41.5852,41.6088,41.5793,41.6088,48000.0
2006-10-11 15:55:00,70.46,70.51,70.42,70.48,97500.0,41.6029,41.6325,41.5793,41.6148,97500.0
2006-10-12 09:30:00,70.66,70.68,70.61,70.61,14000.0,41.721,41.7328,41.6915,41.6915,14000.0
2006-10-12 09:35:00,70.6,70.75,70.52,70.75,28700.0,41.6856,41.7742,41.6384,41.7742,28700.0
2006-10-12 09:40:00,70.75,70.75,70.6,70.6,32700.0,41.7742,41.7742,41.6856,41.6856,32700.0
2006-10-12 09:45:00,70.61,70.65,70.52,70.58,27600.0,41.6915,41.7151,41.6384,41.6738,27600.0
2006-10-12 09:50:00,70.59,70.7,70.57,70.65,24300.0,41.6797,41.7447,41.6679,41.7151,24300.0
2006-10-12 09:55:00,70.64,70.66,70.6,70.66,24800.0,41.7092,41.721,41.6856,41.721,24800.0
2006-10-12 10:00:00,70.66,70.66,70.61,70.65,35000.0,41.721,41.721,41.6915,41.7151,35000.0
2006-10-12 10:05:00,70.66,70.68,70.62,70.63,18300.0,41.721,41.7328,41.6974,41.7033,18300.0
2006-10-12 10:10:00,70.63,70.73,70.63,70.67,8300.0,41.7033,41.7624,41.7033,41.7269,8300.0
2006-10-12 10:15:00,70.66,70.67,70.65,70.65,18700.0,41.721,41.7269,41.7151,41.7151,18700.0
2006-10-12 10:20:00,70.65,70.67,70.65,70.65,21800.0,41.7151,41.7269,41.7151,41.7151,21800.0
2006-10-12 10:25:00,70.65,70.66,70.6,70.62,52900.0,41.7151,41.721,41.6856,41.6974,52900.0
2006-10-12 10:30:00,70.6,70.6,70.49,70.51,12600.0,41.6856,41.6856,41.6207,41.6325,12600.0
2006-10-12 10:35:00,70.49,70.54,70.46,70.51,18000.0,41.6207,41.6502,41.6029,41.6325,18000.0
2006-10-12 10:40:00,70.51,70.52,70.49,70.52,33400.0,41.6325,41.6384,41.6207,41.6384,33400.0
2006-10-12 10:45:00,70.53,70.57,70.52,70.52,7100.0,41.6443,41.6679,41.6384,41.6384,7100.0
2006-10-12 10:50:00,70.51,70.55,70.5,70.54,12300.0,41.6325,41.6561,41.6266,41.6502,12300.0
2006-10-12 10:55:00,70.54,70.55,70.52,70.54,6200.0,41.6502,41.6561,41.6384,41.6502,6200.0
2006-10-12 11:00:00,70.54,70.61,70.52,70.58,30300.0,41.6502,41.6915,41.6384,41.6738,30300.0
2006-10-12 11:05:00,70.6,70.61,70.57,70.6,20500.0,41.6856,41.6915,41.6679,41.6856,20500.0
2006-10-12 11:10:00,70.6,70.61,70.6,70.61,15200.0,41.6856,41.6915,41.6856,41.6915,15200.0
2006-10-12 11:15:00,70.6,70.61,70.56,70.58,9600.0,41.6856,41.6915,41.662,41.6738,9600.0
2006-10-12 11:20:00,70.58,70.64,70.58,70.62,11300.0,41.6738,41.7092,41.6738,41.6974,11300.0
2006-10-12 11:25:00,70.62,70.62,70.59,70.62,13700.0,41.6974,41.6974,41.6797,41.6974,13700.0
2006-10-12 11:30:00,70.6,70.62,70.59,70.61,12500.0,41.6856,41.6974,41.6797,41.6915,12500.0
2006-10-12 11:35:00,70.6,70.65,70.59,70.62,17000.0,41.6856,41.7151,41.6797,41.6974,17000.0
2006-10-12 11:40:00,70.62,70.64,70.6,70.6,7200.0,41.6974,41.7092,41.6856,41.6856,7200.0
2006-10-12 11:45:00,70.61,70.65,70.61,70.65,15300.0,41.6915,41.7151,41.6915,41.7151,15300.0
2006-10-12 11:50:00,70.65,70.67,70.65,70.66,13500.0,41.7151,41.7269,41.7151,41.721,13500.0
2006-10-12 11:55:00,70.66,70.7,70.6,70.65,29800.0,41.721,41.7447,41.6856,41.7151,29800.0
2006-10-12 12:00:00,70.65,70.66,70.64,70.65,12100.0,41.7151,41.721,41.7092,41.7151,12100.0
2006-10-12 12:05:00,70.64,70.64,70.53,70.55,12900.0,41.7092,41.7092,41.6443,41.6561,12900.0
2006-10-12 12:10:00,70.54,70.56,70.49,70.49,13300.0,41.6502,41.662,41.6207,41.6207,13300.0
2006-10-12 12:15:00,70.49,70.49,70.45,70.46,6000.0,41.6207,41.6207,41.597,41.6029,6000.0
2006-10-12 12:20:00,70.46,70.47,70.45,70.45,5500.0,41.6029,41.6088,41.597,41.597,5500.0
2006-10-12 12:25:00,70.45,70.45,70.39,70.39,23000.0,41.597,41.597,41.5616,41.5616,23000.0
2006-10-12 12:30:00,70.38,70.43,70.38,70.41,16400.0,41.5557,41.5852,41.5557,41.5734,16400.0
2006-10-12 12:35:00,70.4,70.41,70.37,70.37,9200.0,41.5675,41.5734,41.5498,41.5498,9200.0
2006-10-12 12:40:00,70.37,70.4,70.36,70.39,9500.0,41.5498,41.5675,41.5439,41.5616,9500.0
2006-10-12 12:45:00,70.38,70.38,70.35,70.35,9700.0,41.5557,41.5557,41.538,41.538,9700.0
2006-10-12 12:50:00,70.35,70.35,70.25,70.29,23300.0,41.538,41.538,41.479,41.5026,23300.0
2006-10-12 12:55:00,70.28,70.32,70.26,70.32,11600.0,41.4967,41.5203,41.4849,41.5203,11600.0
2006-10-12 13:00:00,70.32,70.37,70.29,70.36,20800.0,41.5203,41.5498,41.5026,41.5439,20800.0
2006-10-12 13:05:00,70.36,70.38,70.34,70.35,20900.0,41.5439,41.5557,41.5321,41.538,20900.0
2006-10-12 13:10:00,70.35,70.35,70.27,70.28,12700.0,41.538,41.538,41.4908,41.4967,12700.0
2006-10-12 13:15:00,70.27,70.27,70.22,70.25,11800.0,41.4908,41.4908,41.4612,41.479,11800.0
2006-10-12 13:20:00,70.24,70.29,70.24,70.29,14100.0,41.473,41.5026,41.473,41.5026,14100.0
2006-10-12 13:25:00,70.29,70.31,70.29,70.3,6400.0,41.5026,41.5144,41.5026,41.5085,6400.0
2006-10-12 13:30:00,70.3,70.3,70.28,70.29,13100.0,41.5085,41.5085,41.4967,41.5026,13100.0
2006-10-12 13:35:00,70.29,70.29,70.27,70.27,8800.0,41.5026,41.5026,41.4908,41.4908,8800.0
2006-10-12 13:40:00,70.26,70.26,70.23,70.24,14400.0,41.4849,41.4849,41.4671,41.473,14400.0
2006-10-12 13:45:00,70.24,70.25,70.21,70.21,17300.0,41.473,41.479,41.4553,41.4553,17300.0
2006-10-12 13:50:00,70.22,70.25,70.17,70.24,27200.0,41.4612,41.479,41.4317,41.473,27200.0
2006-10-12 13:55:00,70.25,70.26,70.22,70.22,9200.0,41.479,41.4849,41.4612,41.4612,9200.0
2006-10-12 14:00:00,70.21,70.3,70.2,70.26,16800.0,41.4553,41.5085,41.4494,41.4849,16800.0
2006-10-12 14:05:00,70.27,70.32,70.17,70.25,71100.0,41.4908,41.5203,41.4317,41.479,71100.0
2006-10-12 14:10:00,70.25,70.3,70.17,70.3,27500.0,41.479,41.5085,41.4317,41.5085,27500.0
2006-10-12 14:15:00,70.3,70.32,70.22,70.22,28500.0,41.5085,41.5203,41.4612,41.4612,28500.0
2006-10-12 14:20:00,70.22,70.23,70.16,70.18,8700.0,41.4612,41.4671,41.4258,41.4376,8700.0
2006-10-12 14:25:00,70.18,70.2,70.15,70.17,16000.0,41.4376,41.4494,41.4199,41.4317,16000.0
2006-10-12 14:30:00,70.16,70.16,70.13,70.16,12200.0,41.4258,41.4258,41.4081,41.4258,12200.0
2006-10-12 14:35:00,70.16,70.23,70.16,70.23,20700.0,41.4258,41.4671,41.4258,41.4671,20700.0
2006-10-12 14:40:00,70.25,70.26,70.19,70.2,7400.0,41.479,41.4849,41.4435,41.4494,7400.0
2006-10-12 14:45:00,70.2,70.21,70.17,70.2,15000.0,41.4494,41.4553,41.4317,41.4494,15000.0
2006-10-12 14:50:00,70.19,70.19,70.13,70.14,20100.0,41.4435,41.4435,41.4081,41.414,20100.0
2006-10-12 14:55:00,70.13,70.15,70.12,70.15,20800.0,41.4081,41.4199,41.4022,41.4199,20800.0
2006-10-12 15:00:00,70.15,70.15,70.09,70.11,27700.0,41.4199,41.4199,41.3845,41.3963,27700.0
2006-10-12 15:05:00,70.11,70.13,70.07,70.13,31700.0,41.3963,41.4081,41.3727,41.4081,31700.0
2006-10-12 15:10:00,70.13,70.2,70.13,70.19,78500.0,41.4081,41.4494,41.4081,41.4435,78500.0
2006-10-12 15:15:00,70.2,70.21,70.18,70.19,40900.0,41.4494,41.4553,41.4376,41.4435,40900.0
2006-10-12 15:20:00,70.19,70.21,70.19,70.21,35500.0,41.4435,41.4553,41.4435,41.4553,35500.0
2006-10-12 15:25:00,70.2,70.21,70.15,70.16,72000.0,41.4494,41.4553,41.4199,41.4258,72000.0
2006-10-12 15:30:00,70.16,70.16,70.11,70.12,27200.0,41.4258,41.4258,41.3963,41.4022,27200.0
2006-10-12 15:35:00,70.13,70.13,70.07,70.09,26700.0,41.4081,41.4081,41.3727,41.3845,26700.0
2006-10-12 15:40:00,70.08,70.09,70.03,70.06,25200.0,41.3786,41.3845,41.3491,41.3668,25200.0
2006-10-12 15:45:00,70.06,70.06,70.04,70.04,26100.0,41.3668,41.3668,41.355,41.355,26100.0
2006-10-12 15:50:00,70.03,70.1,70.01,70.1,29600.0,41.3491,41.3904,41.3372,41.3904,29600.0
2006-10-12 15:55:00,70.1,70.13,70.09,70.09,48500.0,41.3904,41.4081,41.3845,41.3845,48500.0
2006-10-13 09:30:00,69.92,70.06,69.92,69.93,16100.0,41.2841,41.3668,41.2841,41.29,16100.0
2006-10-13 09:35:00,69.93,69.95,69.78,69.91,48700.0,41.29,41.3018,41.2014,41.2782,48700.0
2006-10-13 09:40:00,69.9,70.0,69.87,69.94,23200.0,41.2723,41.3313,41.2546,41.2959,23200.0
2006-10-13 09:45:00,69.94,69.94,69.84,69.93,11600.0,41.2959,41.2959,41.2369,41.29,11600.0
2006-10-13 09:50:00,69.93,69.97,69.73,69.9,72100.0,41.29,41.3136,41.1719,41.2723,72100.0
2006-10-13 09:55:00,69.74,69.78,69.65,69.72,18600.0,41.1778,41.2014,41.1247,41.166,18600.0
2006-10-13 10:00:00,69.74,69.82,69.58,69.61,18600.0,41.1778,41.2251,41.0834,41.1011,18600.0
2006-10-13 10:05:00,69.6,69.61,69.52,69.58,34500.0,41.0952,41.1011,41.0479,41.0834,34500.0
2006-10-13 10:10:00,69.58,69.58,69.52,69.55,39200.0,41.0834,41.0834,41.0479,41.0656,39200.0
2006-10-13 10:15:00,69.55,69.61,69.47,69.47,43100.0,41.0656,41.1011,41.0184,41.0184,43100.0
2006-10-13 10:20:00,69.46,69.52,69.35,69.51,29100.0,41.0125,41.0479,40.9475,41.042,29100.0
2006-10-13 10:25:00,69.51,69.51,69.39,69.4,58800.0,41.042,41.042,40.9712,40.9771,58800.0
2006-10-13 10:30:00,69.4,69.52,69.4,69.49,23000.0,40.9771,41.0479,40.9771,41.0302,23000.0
2006-10-13 10:35:00,69.52,69.55,69.49,69.55,17700.0,41.0479,41.0656,41.0302,41.0656,17700.0
2006-10-13 10:40:00,69.56,69.74,69.56,69.73,24600.0,41.0715,41.1778,41.0715,41.1719,24600.0
2006-10-13 10:45:00,69.73,69.8,69.73,69.75,22700.0,41.1719,41.2132,41.1719,41.1837,22700.0
2006-10-13 10:50:00,69.75,69.76,69.62,69.63,33900.0,41.1837,41.1896,41.107,41.1129,33900.0
2006-10-13 10:55:00,69.61,69.63,69.6,69.62,11500.0,41.1011,41.1129,41.0952,41.107,11500.0
2006-10-13 11:00:00,69.62,69.62,69.49,69.54,30900.0,41.107,41.107,41.0302,41.0597,30900.0
2006-10-13 11:05:00,69.53,69.66,69.53,69.61,21600.0,41.0538,41.1306,41.0538,41.1011,21600.0
2006-10-13 11:10:00,69.61,69.63,69.6,69.62,33500.0,41.1011,41.1129,41.0952,41.107,33500.0
2006-10-13 11:15:00,69.62,69.65,69.62,69.64,3800.0,41.107,41.1247,41.107,41.1188,3800.0
2006-10-13 11:20:00,69.64,69.69,69.52,69.52,36800.0,41.1188,41.1483,41.0479,41.0479,36800.0
2006-10-13 11:25:00,69.5,69.59,69.48,69.54,14300.0,41.0361,41.0893,41.0243,41.0597,14300.0
2006-10-13 11:30:00,69.54,69.55,69.49,69.5,11200.0,41.0597,41.0656,41.0302,41.0361,11200.0
2006-10-13 11:35:00,69.49,69.55,69.49,69.49,17600.0,41.0302,41.0656,41.0302,41.0302,17600.0
2006-10-13 11:40:00,69.5,69.5,69.45,69.46,9800.0,41.0361,41.0361,41.0066,41.0125,9800.0
2006-10-13 11:45:00,69.45,69.46,69.29,69.35,36300.0,41.0066,41.0125,40.9121,40.9475,36300.0
2006-10-13 11:50:00,69.35,69.47,69.35,69.42,19600.0,40.9475,41.0184,40.9475,40.9889,19600.0
2006-10-13 11:55:00,69.42,69.42,69.35,69.36,21400.0,40.9889,40.9889,40.9475,40.9535,21400.0
2006-10-13 12:00:00,69.37,69.37,69.34,69.34,14500.0,40.9594,40.9594,40.9416,40.9416,14500.0
2006-10-13 12:05:00,69.35,69.35,69.3,69.31,18800.0,40.9475,40.9475,40.918,40.9239,18800.0
2006-10-13 12:10:00,69.32,69.35,69.29,69.35,10300.0,40.9298,40.9475,40.9121,40.9475,10300.0
2006-10-13 12:15:00,69.35,69.35,69.34,69.35,17600.0,40.9475,40.9475,40.9416,40.9475,17600.0
2006-10-13 12:20:00,69.35,69.41,69.35,69.39,14600.0,40.9475,40.983,40.9475,40.9712,14600.0
2006-10-13 12:25:00,69.4,69.45,69.4,69.41,14500.0,40.9771,41.0066,40.9771,40.983,14500.0
2006-10-13 12:30:00,69.42,69.43,69.4,69.41,11300.0,40.9889,40.9948,40.9771,40.983,11300.0
2006-10-13 12:35:00,69.41,69.49,69.4,69.48,7500.0,40.983,41.0302,40.9771,41.0243,7500.0
2006-10-13 12:40:00,69.49,69.49,69.47,69.49,10900.0,41.0302,41.0302,41.0184,41.0302,10900.0
2006-10-13 12:45:00,69.49,69.49,69.46,69.46,14600.0,41.0302,41.0302,41.0125,41.0125,14600.0
2006-10-13 12:50:00,69.46,69.47,69.43,69.44,10000.0,41.0125,41.0184,40.9948,41.0007,10000.0
2006-10-13 12:55:00,69.44,69.47,69.41,69.43,9900.0,41.0007,41.0184,40.983,40.9948,9900.0
2006-10-13 13:00:00,69.43,69.44,69.39,69.4,6800.0,40.9948,41.0007,40.9712,40.9771,6800.0
2006-10-13 13:05:00,69.39,69.4,69.34,69.38,22900.0,40.9712,40.9771,40.9416,40.9653,22900.0
2006-10-13 13:10:00,69.38,69.41,69.37,69.4,13700.0,40.9653,40.983,40.9594,40.9771,13700.0
2006-10-13 13:15:00,69.39,69.47,69.38,69.45,21800.0,40.9712,41.0184,40.9653,41.0066,21800.0
2006-10-13 13:20:00,69.44,69.47,69.42,69.47,27400.0,41.0007,41.0184,40.9889,41.0184,27400.0
2006-10-13 13:25:00,69.45,69.47,69.43,69.45,12900.0,41.0066,41.0184,40.9948,41.0066,12900.0
2006-10-13 13:30:00,69.46,69.51,69.46,69.48,52200.0,41.0125,41.042,41.0125,41.0243,52200.0
2006-10-13 13:35:00,69.48,69.49,69.46,69.47,15200.0,41.0243,41.0302,41.0125,41.0184,15200.0
2006-10-13 13:40:00,69.46,69.48,69.43,69.44,30100.0,41.0125,41.0243,40.9948,41.0007,30100.0
2006-10-13 13:45:00,69.44,69.46,69.39,69.39,18600.0,41.0007,41.0125,40.9712,40.9712,18600.0
2006-10-13 13:50:00,69.39,69.39,69.31,69.33,36000.0,40.9712,40.9712,40.9239,40.9357,36000.0
2006-10-13 13:55:00,69.33,69.33,69.2,69.23,38600.0,40.9357,40.9357,40.859,40.8767,38600.0
2006-10-13 14:00:00,69.21,69.29,69.21,69.27,16200.0,40.8649,40.9121,40.8649,40.9003,16200.0
2006-10-13 14:05:00,69.28,69.31,69.24,69.3,28600.0,40.9062,40.9239,40.8826,40.918,28600.0
2006-10-13 14:10:00,69.3,69.32,69.29,69.32,48600.0,40.918,40.9298,40.9121,40.9298,48600.0
2006-10-13 14:15:00,69.31,69.35,69.3,69.32,14600.0,40.9239,40.9475,40.918,40.9298,14600.0
2006-10-13 14:20:00,69.3,69.35,69.3,69.34,12800.0,40.918,40.9475,40.918,40.9416,12800.0
2006-10-13 14:25:00,69.34,69.37,69.32,69.34,19900.0,40.9416,40.9594,40.9298,40.9416,19900.0
2006-10-13 14:30:00,69.33,69.37,69.32,69.32,13800.0,40.9357,40.9594,40.9298,40.9298,13800.0
2006-10-13 14:35:00,69.32,69.36,69.31,69.35,20200.0,40.9298,40.9535,40.9239,40.9475,20200.0
2006-10-13 14:40:00,69.35,69.41,69.33,69.34,144100.0,40.9475,40.983,40.9357,40.9416,144100.0
2006-10-13 14:45:00,69.34,69.36,69.29,69.3,64600.0,40.9416,40.9535,40.9121,40.918,64600.0
2006-10-13 14:50:00,69.3,69.3,69.28,69.28,17300.0,40.918,40.918,40.9062,40.9062,17300.0
2006-10-13 14:55:00,69.28,69.29,69.21,69.23,18400.0,40.9062,40.9121,40.8649,40.8767,18400.0
2006-10-13 15:00:00,69.24,69.25,69.23,69.23,42200.0,40.8826,40.8885,40.8767,40.8767,42200.0
2006-10-13 15:05:00,69.23,69.24,69.2,69.23,33400.0,40.8767,40.8826,40.859,40.8767,33400.0
2006-10-13 15:10:00,69.24,69.38,69.24,69.34,36900.0,40.8826,40.9653,40.8826,40.9416,36900.0
2006-10-13 15:15:00,69.33,69.36,69.32,69.32,21000.0,40.9357,40.9535,40.9298,40.9298,21000.0
2006-10-13 15:20:00,69.26,69.38,69.26,69.38,29200.0,40.8944,40.9653,40.8944,40.9653,29200.0
2006-10-13 15:25:00,69.39,69.42,69.37,69.4,23200.0,40.9712,40.9889,40.9594,40.9771,23200.0
2006-10-13 15:30:00,69.4,69.4,69.36,69.36,27300.0,40.9771,40.9771,40.9535,40.9535,27300.0
2006-10-13 15:35:00,69.36,69.39,69.35,69.37,16300.0,40.9535,40.9712,40.9475,40.9594,16300.0
2006-10-13 15:40:00,69.37,69.4,69.36,69.39,30900.0,40.9594,40.9771,40.9535,40.9712,30900.0
2006-10-13 15:45:00,69.39,69.43,69.39,69.41,23800.0,40.9712,40.9948,40.9712,40.983,23800.0
2006-10-13 15:50:00,69.4,69.41,69.36,69.38,31200.0,40.9771,40.983,40.9535,40.9653,31200.0
2006-10-13 15:55:00,69.39,69.4,69.29,69.4,51000.0,40.9712,40.9771,40.9121,40.9771,51000.0
2006-10-16 09:30:00,69.35,69.38,69.11,69.37,25900.0,40.9475,40.9653,40.8058,40.9594,25900.0
2006-10-16 09:35:00,69.36,69.36,69.15,69.18,29500.0,40.9535,40.9535,40.8295,40.8472,29500.0
2006-10-16 09:40:00,69.17,69.17,69.08,69.16,17100.0,40.8413,40.8413,40.7881,40.8354,17100.0
2006-10-16 09:45:00,69.15,69.16,69.0,69.03,25100.0,40.8295,40.8354,40.7409,40.7586,25100.0
2006-10-16 09:50:00,69.06,69.17,69.05,69.11,17700.0,40.7763,40.8413,40.7704,40.8058,17700.0
2006-10-16 09:55:00,69.12,69.13,69.09,69.13,16200.0,40.8117,40.8176,40.794,40.8176,16200.0
2006-10-16 10:00:00,69.13,69.17,69.1,69.14,38700.0,40.8176,40.8413,40.7999,40.8236,38700.0
2006-10-16 10:05:00,69.15,69.17,69.12,69.16,17500.0,40.8295,40.8413,40.8117,40.8354,17500.0
2006-10-16 10:10:00,69.15,69.18,69.14,69.16,9600.0,40.8295,40.8472,40.8236,40.8354,9600.0
2006-10-16 10:15:00,69.16,69.18,69.07,69.07,22900.0,40.8354,40.8472,40.7822,40.7822,22900.0
2006-10-16 10:20:00,69.06,69.06,68.99,69.0,15700.0,40.7763,40.7763,40.735,40.7409,15700.0
2006-10-16 10:25:00,68.99,69.04,68.97,69.04,16300.0,40.735,40.7645,40.7232,40.7645,16300.0
2006-10-16 10:30:00,69.04,69.04,69.0,69.02,13900.0,40.7645,40.7645,40.7409,40.7527,13900.0
2006-10-16 10:35:00,69.02,69.09,69.01,69.07,14900.0,40.7527,40.794,40.7468,40.7822,14900.0
2006-10-16 10:40:00,69.06,69.06,68.91,68.91,17600.0,40.7763,40.7763,40.6878,40.6878,17600.0
2006-10-16 10:45:00,68.91,68.95,68.86,68.9,20200.0,40.6878,40.7114,40.6582,40.6818,20200.0
2006-10-16 10:50:00,68.91,68.91,68.87,68.91,14300.0,40.6878,40.6878,40.6641,40.6878,14300.0
2006-10-16 10:55:00,68.89,68.93,68.86,68.88,19900.0,40.6759,40.6996,40.6582,40.67,19900.0
2006-10-16 11:00:00,68.88,68.88,68.77,68.79,20100.0,40.67,40.67,40.6051,40.6169,20100.0
2006-10-16 11:05:00,68.79,68.79,68.68,68.71,22900.0,40.6169,40.6169,40.5519,40.5697,22900.0
2006-10-16 11:10:00,68.71,68.81,68.69,68.75,23700.0,40.5697,40.6287,40.5579,40.5933,23700.0
2006-10-16 11:15:00,68.73,68.8,68.7,68.76,58100.0,40.5815,40.6228,40.5638,40.5992,58100.0
2006-10-16 11:20:00,68.77,68.86,68.77,68.86,36000.0,40.6051,40.6582,40.6051,40.6582,36000.0
2006-10-16 11:25:00,68.85,68.9,68.85,68.87,8500.0,40.6523,40.6818,40.6523,40.6641,8500.0
2006-10-16 11:30:00,68.87,68.87,68.76,68.81,20200.0,40.6641,40.6641,40.5992,40.6287,20200.0
2006-10-16 11:35:00,68.82,68.86,68.8,68.84,18000.0,40.6346,40.6582,40.6228,40.6464,18000.0
2006-10-16 11:40:00,68.86,68.87,68.77,68.81,28000.0,40.6582,40.6641,40.6051,40.6287,28000.0
2006-10-16 11:45:00,68.83,68.84,68.81,68.82,10300.0,40.6405,40.6464,40.6287,40.6346,10300.0
2006-10-16 11:50:00,68.83,68.93,68.81,68.93,14200.0,40.6405,40.6996,40.6287,40.6996,14200.0
2006-10-16 11:55:00,68.94,68.98,68.88,68.98,12100.0,40.7055,40.7291,40.67,40.7291,12100.0
2006-10-16 12:00:00,68.98,69.08,68.98,69.06,16700.0,40.7291,40.7881,40.7291,40.7763,16700.0
2006-10-16 12:05:00,69.06,69.07,69.02,69.03,9700.0,40.7763,40.7822,40.7527,40.7586,9700.0
2006-10-16 12:10:00,69.03,69.04,69.0,69.02,7900.0,40.7586,40.7645,40.7409,40.7527,7900.0
2006-10-16 12:15:00,69.02,69.05,69.01,69.05,10400.0,40.7527,40.7704,40.7468,40.7704,10400.0
2006-10-16 12:20:00,69.04,69.05,69.03,69.04,7000.0,40.7645,40.7704,40.7586,40.7645,7000.0
2006-10-16 12:25:00,69.04,69.07,69.04,69.07,7800.0,40.7645,40.7822,40.7645,40.7822,7800.0
2006-10-16 12:30:00,69.07,69.07,69.04,69.05,7200.0,40.7822,40.7822,40.7645,40.7704,7200.0
2006-10-16 12:35:00,69.05,69.06,69.04,69.06,6000.0,40.7704,40.7763,40.7645,40.7763,6000.0
2006-10-16 12:40:00,69.06,69.09,69.05,69.06,9800.0,40.7763,40.794,40.7704,40.7763,9800.0
2006-10-16 12:45:00,69.08,69.09,69.07,69.08,3600.0,40.7881,40.794,40.7822,40.7881,3600.0
2006-10-16 12:50:00,69.09,69.1,69.07,69.1,5300.0,40.794,40.7999,40.7822,40.7999,5300.0
2006-10-16 12:55:00,69.1,69.11,69.07,69.1,4900.0,40.7999,40.8058,40.7822,40.7999,4900.0
2006-10-16 13:00:00,69.1,69.1,69.04,69.05,8800.0,40.7999,40.7999,40.7645,40.7704,8800.0
2006-10-16 13:05:00,69.03,69.04,69.02,69.04,9200.0,40.7586,40.7645,40.7527,40.7645,9200.0
2006-10-16 13:10:00,69.05,69.05,69.01,69.03,5700.0,40.7704,40.7704,40.7468,40.7586,5700.0
2006-10-16 13:15:00,69.03,69.08,69.03,69.04,12700.0,40.7586,40.7881,40.7586,40.7645,12700.0
2006-10-16 13:20:00,69.03,69.03,68.98,69.03,25300.0,40.7586,40.7586,40.7291,40.7586,25300.0
2006-10-16 13:25:00,69.0,69.05,69.0,69.03,13300.0,40.7409,40.7704,40.7409,40.7586,13300.0
2006-10-16 13:30:00,69.02,69.05,69.02,69.03,10900.0,40.7527,40.7704,40.7527,40.7586,10900.0
2006-10-16 13:35:00,69.03,69.06,69.03,69.06,10200.0,40.7586,40.7763,40.7586,40.7763,10200.0
2006-10-16 13:40:00,69.06,69.06,68.98,68.98,14700.0,40.7763,40.7763,40.7291,40.7291,14700.0
2006-10-16 13:45:00,68.98,68.99,68.89,68.94,21800.0,40.7291,40.735,40.6759,40.7055,21800.0
2006-10-16 13:50:00,68.95,68.99,68.95,68.97,10200.0,40.7114,40.735,40.7114,40.7232,10200.0
2006-10-16 13:55:00,68.98,68.99,68.95,68.98,6300.0,40.7291,40.735,40.7114,40.7291,6300.0
2006-10-16 14:00:00,68.98,68.99,68.96,68.96,10800.0,40.7291,40.735,40.7173,40.7173,10800.0
2006-10-16 14:05:00,68.96,68.97,68.93,68.97,14700.0,40.7173,40.7232,40.6996,40.7232,14700.0
2006-10-16 14:10:00,68.97,69.02,68.97,69.02,11400.0,40.7232,40.7527,40.7232,40.7527,11400.0
2006-10-16 14:15:00,69.02,69.04,68.99,68.99,9900.0,40.7527,40.7645,40.735,40.735,9900.0
2006-10-16 14:20:00,69.01,69.01,68.99,69.0,12900.0,40.7468,40.7468,40.735,40.7409,12900.0
2006-10-16 14:25:00,68.99,69.0,68.98,68.98,8400.0,40.735,40.7409,40.7291,40.7291,8400.0
2006-10-16 14:30:00,68.98,68.98,68.86,68.86,11300.0,40.7291,40.7291,40.6582,40.6582,11300.0
2006-10-16 14:35:00,68.87,68.91,68.87,68.9,13500.0,40.6641,40.6878,40.6641,40.6818,13500.0
2006-10-16 14:40:00,68.9,68.9,68.86,68.87,9400.0,40.6818,40.6818,40.6582,40.6641,9400.0
2006-10-16 14:45:00,68.86,68.87,68.82,68.86,15200.0,40.6582,40.6641,40.6346,40.6582,15200.0
2006-10-16 14:50:00,68.86,68.92,68.86,68.87,25200.0,40.6582,40.6937,40.6582,40.6641,25200.0
2006-10-16 14:55:00,68.87,68.89,68.85,68.88,10600.0,40.6641,40.6759,40.6523,40.67,10600.0
2006-10-16 15:00:00,68.88,68.88,68.81,68.81,20700.0,40.67,40.67,40.6287,40.6287,20700.0
2006-10-16 15:05:00,68.82,68.86,68.79,68.86,19700.0,40.6346,40.6582,40.6169,40.6582,19700.0
2006-10-16 15:10:00,68.86,68.88,68.84,68.85,19200.0,40.6582,40.67,40.6464,40.6523,19200.0
2006-10-16 15:15:00,68.84,68.85,68.79,68.8,16400.0,40.6464,40.6523,40.6169,40.6228,16400.0
2006-10-16 15:20:00,68.8,68.83,67.79,68.83,18500.0,40.6228,40.6405,40.0264,40.6405,18500.0
2006-10-16 15:25:00,68.82,68.84,68.77,68.8,25700.0,40.6346,40.6464,40.6051,40.6228,25700.0
2006-10-16 15:30:00,68.82,68.88,68.8,68.88,15200.0,40.6346,40.67,40.6228,40.67,15200.0
2006-10-16 15:35:00,68.87,68.93,68.87,68.91,60100.0,40.6641,40.6996,40.6641,40.6878,60100.0
2006-10-16 15:40:00,68.91,69.01,68.91,69.01,29100.0,40.6878,40.7468,40.6878,40.7468,29100.0
2006-10-16 15:45:00,69.01,69.03,68.99,69.03,27900.0,40.7468,40.7586,40.735,40.7586,27900.0
2006-10-16 15:50:00,69.03,69.08,69.0,69.02,60100.0,40.7586,40.7881,40.7409,40.7527,60100.0
2006-10-16 15:55:00,69.01,69.02,68.96,68.96,40400.0,40.7468,40.7527,40.7173,40.7173,40400.0
2006-10-17 09:30:00,69.0,69.02,68.71,68.8,20100.0,40.7409,40.7527,40.5697,40.6228,20100.0
2006-10-17 09:35:00,68.69,68.84,68.65,68.82,15200.0,40.5579,40.6464,40.5342,40.6346,15200.0
2006-10-17 09:40:00,68.82,68.83,68.69,68.69,16100.0,40.6346,40.6405,40.5579,40.5579,16100.0
2006-10-17 09:45:00,68.6,68.77,68.6,68.73,16600.0,40.5047,40.6051,40.5047,40.5815,16600.0
2006-10-17 09:50:00,68.71,68.71,68.67,68.67,12500.0,40.5697,40.5697,40.546,40.546,12500.0
2006-10-17 09:55:00,68.68,68.72,68.66,68.71,21900.0,40.5519,40.5756,40.5401,40.5697,21900.0
2006-10-17 10:00:00,68.71,68.8,68.68,68.78,34900.0,40.5697,40.6228,40.5519,40.611,34900.0
2006-10-17 10:05:00,68.78,68.87,68.78,68.84,12800.0,40.611,40.6641,40.611,40.6464,12800.0
2006-10-17 10:10:00,68.85,68.85,68.76,68.84,15400.0,40.6523,40.6523,40.5992,40.6464,15400.0
2006-10-17 10:15:00,68.84,68.87,68.82,68.87,9300.0,40.6464,40.6641,40.6346,40.6641,9300.0
2006-10-17 10:20:00,68.87,68.97,68.87,68.96,31500.0,40.6641,40.7232,40.6641,40.7173,31500.0
2006-10-17 10:25:00,68.96,69.02,68.96,69.01,23200.0,40.7173,40.7527,40.7173,40.7468,23200.0
2006-10-17 10:30:00,69.01,69.01,68.98,68.99,16000.0,40.7468,40.7468,40.7291,40.735,16000.0
2006-10-17 10:35:00,68.99,69.0,68.98,69.0,21300.0,40.735,40.7409,40.7291,40.7409,21300.0
2006-10-17 10:40:00,68.99,69.0,68.96,68.96,11300.0,40.735,40.7409,40.7173,40.7173,11300.0
2006-10-17 10:45:00,68.97,69.0,68.94,69.0,10800.0,40.7232,40.7409,40.7055,40.7409,10800.0
2006-10-17 10:50:00,69.0,69.0,68.99,69.0,16600.0,40.7409,40.7409,40.735,40.7409,16600.0
2006-10-17 10:55:00,68.99,69.0,68.99,68.99,8100.0,40.735,40.7409,40.735,40.735,8100.0
2006-10-17 11:00:00,68.99,69.0,68.98,68.98,10200.0,40.735,40.7409,40.7291,40.7291,10200.0
2006-10-17 11:05:00,68.99,69.0,68.98,69.0,24600.0,40.735,40.7409,40.7291,40.7409,24600.0
2006-10-17 11:10:00,69.0,69.04,68.97,69.02,35100.0,40.7409,40.7645,40.7232,40.7527,35100.0
2006-10-17 11:15:00,69.02,69.03,68.99,69.01,12500.0,40.7527,40.7586,40.735,40.7468,12500.0
2006-10-17 11:20:00,69.0,69.0,68.87,68.88,15000.0,40.7409,40.7409,40.6641,40.67,15000.0
2006-10-17 11:25:00,68.89,68.92,68.89,68.91,9300.0,40.6759,40.6937,40.6759,40.6878,9300.0
2006-10-17 11:30:00,68.9,68.9,68.88,68.89,12900.0,40.6818,40.6818,40.67,40.6759,12900.0
2006-10-17 11:35:00,68.9,68.94,68.9,68.9,8400.0,40.6818,40.7055,40.6818,40.6818,8400.0
2006-10-17 11:40:00,68.91,68.91,68.89,68.91,7500.0,40.6878,40.6878,40.6759,40.6878,7500.0
2006-10-17 11:45:00,68.91,68.93,68.9,68.93,8300.0,40.6878,40.6996,40.6818,40.6996,8300.0
2006-10-17 11:50:00,68.93,68.94,68.85,68.85,10700.0,40.6996,40.7055,40.6523,40.6523,10700.0
2006-10-17 11:55:00,68.85,68.85,68.76,68.79,29000.0,40.6523,40.6523,40.5992,40.6169,29000.0
2006-10-17 12:00:00,68.8,68.84,68.79,68.84,9000.0,40.6228,40.6464,40.6169,40.6464,9000.0
2006-10-17 12:05:00,68.84,68.88,68.83,68.84,6400.0,40.6464,40.67,40.6405,40.6464,6400.0
2006-10-17 12:10:00,68.84,68.87,68.82,68.85,8000.0,40.6464,40.6641,40.6346,40.6523,8000.0
2006-10-17 12:15:00,68.85,68.89,68.82,68.89,9200.0,40.6523,40.6759,40.6346,40.6759,9200.0
2006-10-17 12:20:00,68.91,68.94,68.9,68.94,10900.0,40.6878,40.7055,40.6818,40.7055,10900.0
2006-10-17 12:25:00,68.94,69.0,68.94,68.98,12100.0,40.7055,40.7409,40.7055,40.7291,12100.0
2006-10-17 12:30:00,68.99,69.0,68.98,68.98,11800.0,40.735,40.7409,40.7291,40.7291,11800.0
2006-10-17 12:35:00,68.98,68.99,68.93,68.94,9300.0,40.7291,40.735,40.6996,40.7055,9300.0
2006-10-17 12:40:00,68.94,68.98,68.94,68.97,6000.0,40.7055,40.7291,40.7055,40.7232,6000.0
2006-10-17 12:45:00,68.98,68.98,68.91,68.92,9300.0,40.7291,40.7291,40.6878,40.6937,9300.0
2006-10-17 12:50:00,68.92,68.93,68.91,68.92,8500.0,40.6937,40.6996,40.6878,40.6937,8500.0
2006-10-17 12:55:00,68.92,68.92,68.83,68.83,11300.0,40.6937,40.6937,40.6405,40.6405,11300.0
2006-10-17 13:00:00,68.84,68.92,68.83,68.89,12100.0,40.6464,40.6937,40.6405,40.6759,12100.0
2006-10-17 13:05:00,68.91,68.91,68.88,68.88,12800.0,40.6878,40.6878,40.67,40.67,12800.0
2006-10-17 13:10:00,68.89,68.89,68.88,68.89,4000.0,40.6759,40.6759,40.67,40.6759,4000.0
2006-10-17 13:15:00,68.89,68.93,68.89,68.92,7700.0,40.6759,40.6996,40.6759,40.6937,7700.0
2006-10-17 13:20:00,68.92,68.93,68.91,68.93,15900.0,40.6937,40.6996,40.6878,40.6996,15900.0
2006-10-17 13:25:00,68.94,68.98,68.93,68.97,6700.0,40.7055,40.7291,40.6996,40.7232,6700.0
2006-10-17 13:30:00,68.96,68.98,68.95,68.95,3900.0,40.7173,40.7291,40.7114,40.7114,3900.0
2006-10-17 13:35:00,68.95,68.96,68.85,68.85,6700.0,40.7114,40.7173,40.6523,40.6523,6700.0
2006-10-17 13:40:00,68.86,68.89,68.85,68.85,4000.0,40.6582,40.6759,40.6523,40.6523,4000.0
2006-10-17 13:45:00,68.87,68.9,68.82,68.82,9600.0,40.6641,40.6818,40.6346,40.6346,9600.0
2006-10-17 13:50:00,68.83,68.88,68.8,68.86,10700.0,40.6405,40.67,40.6228,40.6582,10700.0
2006-10-17 13:55:00,68.86,68.88,68.81,68.84,5500.0,40.6582,40.67,40.6287,40.6464,5500.0
2006-10-17 14:00:00,68.86,68.88,68.85,68.85,4600.0,40.6582,40.67,40.6523,40.6523,4600.0
2006-10-17 14:05:00,68.85,68.85,68.76,68.77,13100.0,40.6523,40.6523,40.5992,40.6051,13100.0
2006-10-17 14:10:00,68.76,68.79,68.76,68.78,5100.0,40.5992,40.6169,40.5992,40.611,5100.0
2006-10-17 14:15:00,68.78,68.78,68.75,68.75,5600.0,40.611,40.611,40.5933,40.5933,5600.0
2006-10-17 14:20:00,68.77,68.77,68.72,68.75,7000.0,40.6051,40.6051,40.5756,40.5933,7000.0
2006-10-17 14:25:00,68.74,68.76,68.69,68.69,9100.0,40.5874,40.5992,40.5579,40.5579,9100.0
2006-10-17 14:30:00,68.7,68.75,68.67,68.75,10900.0,40.5638,40.5933,40.546,40.5933,10900.0
2006-10-17 14:35:00,68.75,68.78,68.75,68.77,3100.0,40.5933,40.611,40.5933,40.6051,3100.0
2006-10-17 14:40:00,68.76,68.81,68.74,68.81,10000.0,40.5992,40.6287,40.5874,40.6287,10000.0
2006-10-17 14:45:00,68.83,68.87,68.83,68.84,7400.0,40.6405,40.6641,40.6405,40.6464,7400.0
2006-10-17 14:50:00,68.85,68.88,68.83,68.87,9300.0,40.6523,40.67,40.6405,40.6641,9300.0
2006-10-17 14:55:00,68.87,68.93,68.85,68.9,12800.0,40.6641,40.6996,40.6523,40.6818,12800.0
2006-10-17 15:00:00,68.9,68.93,68.88,68.93,14000.0,40.6818,40.6996,40.67,40.6996,14000.0
2006-10-17 15:05:00,68.93,68.96,68.92,68.95,12100.0,40.6996,40.7173,40.6937,40.7114,12100.0
2006-10-17 15:10:00,68.95,68.95,68.93,68.94,7000.0,40.7114,40.7114,40.6996,40.7055,7000.0
2006-10-17 15:15:00,68.94,68.96,68.92,68.95,10800.0,40.7055,40.7173,40.6937,40.7114,10800.0
2006-10-17 15:20:00,68.94,69.0,68.94,68.99,15200.0,40.7055,40.7409,40.7055,40.735,15200.0
2006-10-17 15:25:00,68.99,69.0,68.97,68.97,14300.0,40.735,40.7409,40.7232,40.7232,14300.0
2006-10-17 15:30:00,68.97,69.03,68.96,68.99,32600.0,40.7232,40.7586,40.7173,40.735,32600.0
2006-10-17 15:35:00,68.98,69.02,68.98,69.01,18900.0,40.7291,40.7527,40.7291,40.7468,18900.0
2006-10-17 15:40:00,69.01,69.01,68.97,68.97,16300.0,40.7468,40.7468,40.7232,40.7232,16300.0
2006-10-17 15:45:00,68.98,68.98,68.91,68.92,27900.0,40.7291,40.7291,40.6878,40.6937,27900.0
2006-10-17 15:50:00,68.91,68.93,68.9,68.91,19500.0,40.6878,40.6996,40.6818,40.6878,19500.0
2006-10-17 15:55:00,68.91,68.92,68.88,68.92,19100.0,40.6878,40.6937,40.67,40.6937,19100.0
2006-10-18 09:30:00,69.2,69.35,69.2,69.31,35800.0,40.859,40.9475,40.859,40.9239,35800.0
2006-10-18 09:35:00,69.3,69.38,69.27,69.28,38900.0,40.918,40.9653,40.9003,40.9062,38900.0
2006-10-18 09:40:00,69.28,69.3,69.13,69.29,10500.0,40.9062,40.918,40.8176,40.9121,10500.0
2006-10-18 09:45:00,69.26,69.28,69.1,69.28,22000.0,40.8944,40.9062,40.7999,40.9062,22000.0
2006-10-18 09:50:00,69.28,69.33,69.17,69.29,28500.0,40.9062,40.9357,40.8413,40.9121,28500.0
2006-10-18 09:55:00,69.29,69.32,69.22,69.31,23500.0,40.9121,40.9298,40.8708,40.9239,23500.0
2006-10-18 10:00:00,69.31,69.31,69.17,69.18,13300.0,40.9239,40.9239,40.8413,40.8472,13300.0
2006-10-18 10:05:00,69.18,69.29,69.17,69.28,59400.0,40.8472,40.9121,40.8413,40.9062,59400.0
2006-10-18 10:10:00,69.29,69.29,69.22,69.28,17500.0,40.9121,40.9121,40.8708,40.9062,17500.0
2006-10-18 10:15:00,69.28,69.29,69.15,69.17,16700.0,40.9062,40.9121,40.8295,40.8413,16700.0
2006-10-18 10:20:00,69.18,69.18,69.09,69.11,23000.0,40.8472,40.8472,40.794,40.8058,23000.0
2006-10-18 10:25:00,69.1,69.29,69.1,69.25,18400.0,40.7999,40.9121,40.7999,40.8885,18400.0
2006-10-18 10:30:00,69.25,69.26,69.07,69.07,14900.0,40.8885,40.8944,40.7822,40.7822,14900.0
2006-10-18 10:35:00,69.05,69.23,69.04,69.23,19200.0,40.7704,40.8767,40.7645,40.8767,19200.0
2006-10-18 10:40:00,69.24,69.25,69.08,69.08,19500.0,40.8826,40.8885,40.7881,40.7881,19500.0
2006-10-18 10:45:00,69.08,69.15,69.05,69.15,15600.0,40.7881,40.8295,40.7704,40.8295,15600.0
2006-10-18 10:50:00,69.14,69.15,69.07,69.08,13300.0,40.8236,40.8295,40.7822,40.7881,13300.0
2006-10-18 10:55:00,69.05,69.18,69.05,69.15,11800.0,40.7704,40.8472,40.7704,40.8295,11800.0
2006-10-18 11:00:00,69.15,69.17,69.07,69.09,21200.0,40.8295,40.8413,40.7822,40.794,21200.0
2006-10-18 11:05:00,69.08,69.13,68.96,68.98,25100.0,40.7881,40.8176,40.7173,40.7291,25100.0
2006-10-18 11:10:00,68.98,69.0,68.88,68.9,22900.0,40.7291,40.7409,40.67,40.6818,22900.0
2006-10-18 11:15:00,68.9,68.98,68.89,68.98,13300.0,40.6818,40.7291,40.6759,40.7291,13300.0
2006-10-18 11:20:00,68.98,69.05,68.98,69.0,22200.0,40.7291,40.7704,40.7291,40.7409,22200.0
2006-10-18 11:25:00,69.0,69.03,68.96,68.96,14500.0,40.7409,40.7586,40.7173,40.7173,14500.0
2006-10-18 11:30:00,68.98,69.0,68.95,68.95,15800.0,40.7291,40.7409,40.7114,40.7114,15800.0
2006-10-18 11:35:00,68.95,69.01,68.95,69.0,14600.0,40.7114,40.7468,40.7114,40.7409,14600.0
2006-10-18 11:40:00,69.0,69.03,68.98,69.0,11900.0,40.7409,40.7586,40.7291,40.7409,11900.0
2006-10-18 11:45:00,69.0,69.14,68.97,69.12,20900.0,40.7409,40.8236,40.7232,40.8117,20900.0
2006-10-18 11:50:00,69.09,69.13,69.04,69.06,5600.0,40.794,40.8176,40.7645,40.7763,5600.0
2006-10-18 11:55:00,69.06,69.1,69.06,69.1,5000.0,40.7763,40.7999,40.7763,40.7999,5000.0
2006-10-18 12:00:00,69.09,69.11,69.03,69.1,14600.0,40.794,40.8058,40.7586,40.7999,14600.0
2006-10-18 12:05:00,69.08,69.13,69.07,69.11,39700.0,40.7881,40.8176,40.7822,40.8058,39700.0
2006-10-18 12:10:00,69.1,69.15,69.09,69.14,7000.0,40.7999,40.8295,40.794,40.8236,7000.0
2006-10-18 12:15:00,69.14,69.17,69.1,69.14,8700.0,40.8236,40.8413,40.7999,40.8236,8700.0
2006-10-18 12:20:00,69.13,69.16,69.1,69.1,3900.0,40.8176,40.8354,40.7999,40.7999,3900.0
2006-10-18 12:25:00,69.08,69.14,69.08,69.1,5200.0,40.7881,40.8236,40.7881,40.7999,5200.0
2006-10-18 12:30:00,69.1,69.13,69.06,69.08,7600.0,40.7999,40.8176,40.7763,40.7881,7600.0
2006-10-18 12:35:00,69.09,69.11,69.06,69.07,3400.0,40.794,40.8058,40.7763,40.7822,3400.0
2006-10-18 12:40:00,69.07,69.11,69.07,69.07,4500.0,40.7822,40.8058,40.7822,40.7822,4500.0
2006-10-18 12:45:00,69.05,69.11,69.05,69.06,16400.0,40.7704,40.8058,40.7704,40.7763,16400.0
2006-10-18 12:50:00,69.09,69.09,69.05,69.07,10200.0,40.794,40.794,40.7704,40.7822,10200.0
2006-10-18 12:55:00,69.07,69.16,69.07,69.11,8500.0,40.7822,40.8354,40.7822,40.8058,8500.0
2006-10-18 13:00:00,69.11,69.11,69.09,69.09,10300.0,40.8058,40.8058,40.794,40.794,10300.0
2006-10-18 13:05:00,69.09,69.14,69.09,69.11,9000.0,40.794,40.8236,40.794,40.8058,9000.0
2006-10-18 13:10:00,69.09,69.13,69.09,69.11,4400.0,40.794,40.8176,40.794,40.8058,4400.0
2006-10-18 13:15:00,69.12,69.14,69.06,69.08,11500.0,40.8117,40.8236,40.7763,40.7881,11500.0
2006-10-18 13:20:00,69.08,69.09,69.0,69.0,10800.0,40.7881,40.794,40.7409,40.7409,10800.0
2006-10-18 13:25:00,69.0,69.06,69.0,69.0,7800.0,40.7409,40.7763,40.7409,40.7409,7800.0
2006-10-18 13:30:00,69.0,69.0,68.85,68.88,18400.0,40.7409,40.7409,40.6523,40.67,18400.0
2006-10-18 13:35:00,68.91,68.98,68.85,68.95,19600.0,40.6878,40.7291,40.6523,40.7114,19600.0
2006-10-18 13:40:00,68.94,68.99,68.92,68.97,4200.0,40.7055,40.735,40.6937,40.7232,4200.0
2006-10-18 13:45:00,68.96,69.07,68.92,69.05,15400.0,40.7173,40.7822,40.6937,40.7704,15400.0
2006-10-18 13:50:00,69.05,69.05,68.99,69.04,4200.0,40.7704,40.7704,40.735,40.7645,4200.0
2006-10-18 13:55:00,69.04,69.11,69.04,69.11,31100.0,40.7645,40.8058,40.7645,40.8058,31100.0
2006-10-18 14:00:00,69.09,69.11,69.0,69.01,23000.0,40.794,40.8058,40.7409,40.7468,23000.0
2006-10-18 14:05:00,69.02,69.02,68.96,68.99,13100.0,40.7527,40.7527,40.7173,40.735,13100.0
2006-10-18 14:10:00,68.98,68.98,68.9,68.93,7700.0,40.7291,40.7291,40.6818,40.6996,7700.0
2006-10-18 14:15:00,68.94,69.0,68.94,69.0,11600.0,40.7055,40.7409,40.7055,40.7409,11600.0
2006-10-18 14:20:00,68.99,69.0,68.94,68.99,43500.0,40.735,40.7409,40.7055,40.735,43500.0
2006-10-18 14:25:00,69.0,69.01,68.95,68.97,28700.0,40.7409,40.7468,40.7114,40.7232,28700.0
2006-10-18 14:30:00,68.98,69.11,68.94,68.95,9300.0,40.7291,40.8058,40.7055,40.7114,9300.0
2006-10-18 14:35:00,68.98,69.0,68.97,68.99,13500.0,40.7291,40.7409,40.7232,40.735,13500.0
2006-10-18 14:40:00,68.99,69.01,68.93,68.93,20500.0,40.735,40.7468,40.6996,40.6996,20500.0
2006-10-18 14:45:00,68.93,69.01,68.93,68.99,67500.0,40.6996,40.7468,40.6996,40.735,67500.0
2006-10-18 14:50:00,68.99,69.06,68.93,68.97,36900.0,40.735,40.7763,40.6996,40.7232,36900.0
2006-10-18 14:55:00,68.96,69.0,68.94,68.99,11900.0,40.7173,40.7409,40.7055,40.735,11900.0
2006-10-18 15:00:00,69.0,69.0,68.91,68.94,9200.0,40.7409,40.7409,40.6878,40.7055,9200.0
2006-10-18 15:05:00,68.95,68.95,68.85,68.89,7700.0,40.7114,40.7114,40.6523,40.6759,7700.0
2006-10-18 15:10:00,68.89,68.98,68.89,68.92,11800.0,40.6759,40.7291,40.6759,40.6937,11800.0
2006-10-18 15:15:00,68.92,68.99,68.92,68.92,10700.0,40.6937,40.735,40.6937,40.6937,10700.0
2006-10-18 15:20:00,68.92,69.02,68.92,69.02,14900.0,40.6937,40.7527,40.6937,40.7527,14900.0
2006-10-18 15:25:00,69.02,69.07,68.99,69.01,11900.0,40.7527,40.7822,40.735,40.7468,11900.0
2006-10-18 15:30:00,69.0,69.11,68.99,69.11,10400.0,40.7409,40.8058,40.735,40.8058,10400.0
2006-10-18 15:35:00,69.11,69.13,69.06,69.06,15600.0,40.8058,40.8176,40.7763,40.7763,15600.0
2006-10-18 15:40:00,69.07,69.1,69.06,69.07,15600.0,40.7822,40.7999,40.7763,40.7822,15600.0
2006-10-18 15:45:00,69.07,69.1,69.02,69.09,34600.0,40.7822,40.7999,40.7527,40.794,34600.0
2006-10-18 15:50:00,69.09,69.1,69.05,69.09,17600.0,40.794,40.7999,40.7704,40.794,17600.0
2006-10-18 15:55:00,69.1,69.13,69.06,69.1,48500.0,40.7999,40.8176,40.7763,40.7999,48500.0
2006-10-19 09:30:00,69.0,69.0,68.82,68.82,26700.0,40.7409,40.7409,40.6346,40.6346,26700.0
2006-10-19 09:35:00,68.82,68.93,68.69,68.93,20600.0,40.6346,40.6996,40.5579,40.6996,20600.0
2006-10-19 09:40:00,68.92,68.96,68.74,68.87,30800.0,40.6937,40.7173,40.5874,40.6641,30800.0
2006-10-19 09:45:00,68.87,68.95,68.68,68.71,24200.0,40.6641,40.7114,40.5519,40.5697,24200.0
2006-10-19 09:50:00,68.71,68.77,68.67,68.74,26000.0,40.5697,40.6051,40.546,40.5874,26000.0
2006-10-19 09:55:00,68.73,68.73,68.66,68.7,10800.0,40.5815,40.5815,40.5401,40.5638,10800.0
2006-10-19 10:00:00,68.69,68.76,68.67,68.75,19600.0,40.5579,40.5992,40.546,40.5933,19600.0
2006-10-19 10:05:00,68.77,68.84,68.75,68.81,34200.0,40.6051,40.6464,40.5933,40.6287,34200.0
2006-10-19 10:10:00,68.83,68.89,68.8,68.87,42800.0,40.6405,40.6759,40.6228,40.6641,42800.0
2006-10-19 10:15:00,68.88,68.97,68.85,68.89,13100.0,40.67,40.7232,40.6523,40.6759,13100.0
2006-10-19 10:20:00,68.9,68.99,68.85,68.88,8900.0,40.6818,40.735,40.6523,40.67,8900.0
2006-10-19 10:25:00,68.87,68.93,68.85,68.92,20600.0,40.6641,40.6996,40.6523,40.6937,20600.0
2006-10-19 10:30:00,68.92,68.93,68.83,68.88,30000.0,40.6937,40.6996,40.6405,40.67,30000.0
2006-10-19 10:35:00,68.87,68.95,68.87,68.94,22800.0,40.6641,40.7114,40.6641,40.7055,22800.0
2006-10-19 10:40:00,68.95,68.96,68.88,68.94,15600.0,40.7114,40.7173,40.67,40.7055,15600.0
2006-10-19 10:45:00,68.93,68.95,68.93,68.94,6500.0,40.6996,40.7114,40.6996,40.7055,6500.0
2006-10-19 10:50:00,68.94,69.06,68.92,69.05,19800.0,40.7055,40.7763,40.6937,40.7704,19800.0
2006-10-19 10:55:00,69.06,69.16,69.04,69.16,22600.0,40.7763,40.8354,40.7645,40.8354,22600.0
2006-10-19 11:00:00,69.17,69.18,69.11,69.16,25300.0,40.8413,40.8472,40.8058,40.8354,25300.0
2006-10-19 11:05:00,69.16,69.18,69.15,69.15,18200.0,40.8354,40.8472,40.8295,40.8295,18200.0
2006-10-19 11:10:00,69.15,69.17,69.12,69.15,10200.0,40.8295,40.8413,40.8117,40.8295,10200.0
2006-10-19 11:15:00,69.15,69.15,69.03,69.04,9700.0,40.8295,40.8295,40.7586,40.7645,9700.0
2006-10-19 11:20:00,69.04,69.06,69.0,69.04,22400.0,40.7645,40.7763,40.7409,40.7645,22400.0
2006-10-19 11:25:00,69.04,69.04,68.96,68.99,6100.0,40.7645,40.7645,40.7173,40.735,6100.0
2006-10-19 11:30:00,68.97,68.97,68.86,68.89,7400.0,40.7232,40.7232,40.6582,40.6759,7400.0
2006-10-19 11:35:00,68.9,68.95,68.85,68.86,12300.0,40.6818,40.7114,40.6523,40.6582,12300.0
2006-10-19 11:40:00,68.87,68.89,68.83,68.88,7100.0,40.6641,40.6759,40.6405,40.67,7100.0
2006-10-19 11:45:00,68.85,68.88,68.84,68.86,8500.0,40.6523,40.67,40.6464,40.6582,8500.0
2006-10-19 11:50:00,68.85,68.89,68.85,68.86,5300.0,40.6523,40.6759,40.6523,40.6582,5300.0
2006-10-19 11:55:00,68.85,68.86,68.83,68.83,7100.0,40.6523,40.6582,40.6405,40.6405,7100.0
2006-10-19 12:00:00,68.82,68.85,68.75,68.84,14100.0,40.6346,40.6523,40.5933,40.6464,14100.0
2006-10-19 12:05:00,68.84,68.9,68.77,68.88,15200.0,40.6464,40.6818,40.6051,40.67,15200.0
2006-10-19 12:10:00,68.89,68.92,68.89,68.9,13100.0,40.6759,40.6937,40.6759,40.6818,13100.0
2006-10-19 12:15:00,68.9,68.91,68.83,68.89,12700.0,40.6818,40.6878,40.6405,40.6759,12700.0
2006-10-19 12:20:00,68.89,68.94,68.87,68.92,10500.0,40.6759,40.7055,40.6641,40.6937,10500.0
2006-10-19 12:25:00,68.91,68.94,68.88,68.94,4800.0,40.6878,40.7055,40.67,40.7055,4800.0
2006-10-19 12:30:00,68.94,69.0,68.92,68.98,4900.0,40.7055,40.7409,40.6937,40.7291,4900.0
2006-10-19 12:35:00,68.98,69.0,68.93,68.95,7800.0,40.7291,40.7409,40.6996,40.7114,7800.0
2006-10-19 12:40:00,68.96,68.96,68.94,68.95,3500.0,40.7173,40.7173,40.7055,40.7114,3500.0
2006-10-19 12:45:00,68.95,68.98,68.92,68.93,6000.0,40.7114,40.7291,40.6937,40.6996,6000.0
2006-10-19 12:50:00,68.93,68.96,68.89,68.96,7600.0,40.6996,40.7173,40.6759,40.7173,7600.0
2006-10-19 12:55:00,68.95,68.95,68.95,68.95,1300.0,40.7114,40.7114,40.7114,40.7114,1300.0
2006-10-19 13:00:00,68.94,68.94,68.89,68.89,6000.0,40.7055,40.7055,40.6759,40.6759,6000.0
2006-10-19 13:05:00,68.9,68.93,68.88,68.92,6100.0,40.6818,40.6996,40.67,40.6937,6100.0
2006-10-19 13:10:00,68.93,68.95,68.92,68.92,5100.0,40.6996,40.7114,40.6937,40.6937,5100.0
2006-10-19 13:15:00,68.92,68.96,68.9,68.95,7400.0,40.6937,40.7173,40.6818,40.7114,7400.0
2006-10-19 13:20:00,68.94,68.95,68.91,68.93,4500.0,40.7055,40.7114,40.6878,40.6996,4500.0
2006-10-19 13:25:00,68.93,69.0,68.92,68.99,11200.0,40.6996,40.7409,40.6937,40.735,11200.0
2006-10-19 13:30:00,68.99,69.0,68.96,68.97,7900.0,40.735,40.7409,40.7173,40.7232,7900.0
2006-10-19 13:35:00,68.98,69.01,68.98,69.01,9900.0,40.7291,40.7468,40.7291,40.7468,9900.0
2006-10-19 13:40:00,69.01,69.01,68.96,68.97,8900.0,40.7468,40.7468,40.7173,40.7232,8900.0
2006-10-19 13:45:00,68.97,69.04,68.97,69.02,9200.0,40.7232,40.7645,40.7232,40.7527,9200.0
2006-10-19 13:50:00,69.02,69.02,68.99,69.0,12800.0,40.7527,40.7527,40.735,40.7409,12800.0
2006-10-19 13:55:00,69.0,69.01,68.99,69.0,2400.0,40.7409,40.7468,40.735,40.7409,2400.0
2006-10-19 14:00:00,69.0,69.02,68.99,68.99,7300.0,40.7409,40.7527,40.735,40.735,7300.0
2006-10-19 14:05:00,69.0,69.0,68.93,68.97,11300.0,40.7409,40.7409,40.6996,40.7232,11300.0
2006-10-19 14:10:00,68.97,69.01,68.97,68.99,8000.0,40.7232,40.7468,40.7232,40.735,8000.0
2006-10-19 14:15:00,68.98,69.01,68.97,69.01,8100.0,40.7291,40.7468,40.7232,40.7468,8100.0
2006-10-19 14:20:00,68.99,69.01,68.98,69.01,19400.0,40.735,40.7468,40.7291,40.7468,19400.0
2006-10-19 14:25:00,69.01,69.06,68.99,69.06,10800.0,40.7468,40.7763,40.735,40.7763,10800.0
2006-10-19 14:30:00,69.04,69.06,69.0,69.01,11800.0,40.7645,40.7763,40.7409,40.7468,11800.0
2006-10-19 14:35:00,69.0,69.05,69.0,69.05,9000.0,40.7409,40.7704,40.7409,40.7704,9000.0
2006-10-19 14:40:00,69.05,69.06,69.01,69.02,32700.0,40.7704,40.7763,40.7468,40.7527,32700.0
2006-10-19 14:45:00,69.02,69.03,69.01,69.01,8000.0,40.7527,40.7586,40.7468,40.7468,8000.0
2006-10-19 14:50:00,69.01,69.03,68.99,69.02,8300.0,40.7468,40.7586,40.735,40.7527,8300.0
2006-10-19 14:55:00,69.02,69.03,69.0,69.02,9500.0,40.7527,40.7586,40.7409,40.7527,9500.0
2006-10-19 15:00:00,69.02,69.03,68.99,69.03,13500.0,40.7527,40.7586,40.735,40.7586,13500.0
2006-10-19 15:05:00,69.02,69.04,69.0,69.03,12200.0,40.7527,40.7645,40.7409,40.7586,12200.0
2006-10-19 15:10:00,69.03,69.09,69.03,69.05,44000.0,40.7586,40.794,40.7586,40.7704,44000.0
2006-10-19 15:15:00,69.06,69.11,69.06,69.09,21800.0,40.7763,40.8058,40.7763,40.794,21800.0
2006-10-19 15:20:00,69.09,69.13,69.09,69.13,20200.0,40.794,40.8176,40.794,40.8176,20200.0
2006-10-19 15:25:00,69.12,69.14,69.09,69.09,27700.0,40.8117,40.8236,40.794,40.794,27700.0
2006-10-19 15:30:00,69.09,69.14,69.09,69.12,23200.0,40.794,40.8236,40.794,40.8117,23200.0
2006-10-19 15:35:00,69.13,69.16,69.12,69.14,9000.0,40.8176,40.8354,40.8117,40.8236,9000.0
2006-10-19 15:40:00,69.15,69.2,69.13,69.2,31300.0,40.8295,40.859,40.8176,40.859,31300.0
2006-10-19 15:45:00,69.19,69.24,69.19,69.24,15300.0,40.8531,40.8826,40.8531,40.8826,15300.0
2006-10-19 15:50:00,69.23,69.25,69.18,69.23,21600.0,40.8767,40.8885,40.8472,40.8767,21600.0
2006-10-19 15:55:00,69.23,69.24,69.17,69.22,26600.0,40.8767,40.8826,40.8413,40.8708,26600.0
2006-10-20 09:30:00,69.42,69.42,69.13,69.2,207000.0,40.9889,40.9889,40.8176,40.859,207000.0
2006-10-20 09:35:00,69.19,69.27,69.15,69.17,19400.0,40.8531,40.9003,40.8295,40.8413,19400.0
2006-10-20 09:40:00,69.19,69.27,69.09,69.21,20600.0,40.8531,40.9003,40.794,40.8649,20600.0
2006-10-20 09:45:00,69.19,69.24,69.15,69.15,28600.0,40.8531,40.8826,40.8295,40.8295,28600.0
2006-10-20 09:50:00,69.15,69.16,69.06,69.1,62500.0,40.8295,40.8354,40.7763,40.7999,62500.0
2006-10-20 09:55:00,69.11,69.15,69.01,69.07,126900.0,40.8058,40.8295,40.7468,40.7822,126900.0
2006-10-20 10:00:00,69.09,69.14,69.02,69.05,24700.0,40.794,40.8236,40.7527,40.7704,24700.0
2006-10-20 10:05:00,69.05,69.06,69.02,69.03,19600.0,40.7704,40.7763,40.7527,40.7586,19600.0
2006-10-20 10:10:00,69.04,69.04,69.0,69.03,21300.0,40.7645,40.7645,40.7409,40.7586,21300.0
2006-10-20 10:15:00,69.03,69.03,68.88,68.9,62200.0,40.7586,40.7586,40.67,40.6818,62200.0
2006-10-20 10:20:00,68.89,69.04,68.88,69.02,26600.0,40.6759,40.7645,40.67,40.7527,26600.0
2006-10-20 10:25:00,68.99,69.03,68.91,68.94,12200.0,40.735,40.7586,40.6878,40.7055,12200.0
2006-10-20 10:30:00,68.92,68.92,68.83,68.85,15600.0,40.6937,40.6937,40.6405,40.6523,15600.0
2006-10-20 10:35:00,68.83,68.91,68.81,68.91,12700.0,40.6405,40.6878,40.6287,40.6878,12700.0
2006-10-20 10:40:00,68.91,68.94,68.75,68.8,28200.0,40.6878,40.7055,40.5933,40.6228,28200.0
2006-10-20 10:45:00,68.8,68.87,68.76,68.86,51100.0,40.6228,40.6641,40.5992,40.6582,51100.0
2006-10-20 10:50:00,68.86,68.88,68.82,68.88,14600.0,40.6582,40.67,40.6346,40.67,14600.0
2006-10-20 10:55:00,68.88,68.89,68.83,68.87,9700.0,40.67,40.6759,40.6405,40.6641,9700.0
2006-10-20 11:00:00,68.87,68.95,68.87,68.9,13600.0,40.6641,40.7114,40.6641,40.6818,13600.0
2006-10-20 11:05:00,68.9,68.93,68.87,68.87,11100.0,40.6818,40.6996,40.6641,40.6641,11100.0
2006-10-20 11:10:00,68.85,68.89,68.84,68.84,9100.0,40.6523,40.6759,40.6464,40.6464,9100.0
2006-10-20 11:15:00,68.88,68.88,68.79,68.81,17100.0,40.67,40.67,40.6169,40.6287,17100.0
2006-10-20 11:20:00,68.78,68.86,68.75,68.83,53500.0,40.611,40.6582,40.5933,40.6405,53500.0
2006-10-20 11:25:00,68.83,68.85,68.8,68.84,8200.0,40.6405,40.6523,40.6228,40.6464,8200.0
2006-10-20 11:30:00,68.85,68.94,68.82,68.94,14200.0,40.6523,40.7055,40.6346,40.7055,14200.0
2006-10-20 11:35:00,68.92,68.93,68.85,68.88,6200.0,40.6937,40.6996,40.6523,40.67,6200.0
2006-10-20 11:40:00,68.86,68.87,68.78,68.82,11000.0,40.6582,40.6641,40.611,40.6346,11000.0
2006-10-20 11:45:00,68.83,68.86,68.76,68.85,29000.0,40.6405,40.6582,40.5992,40.6523,29000.0
2006-10-20 11:50:00,68.85,68.85,68.77,68.77,11300.0,40.6523,40.6523,40.6051,40.6051,11300.0
2006-10-20 11:55:00,68.78,68.78,68.73,68.73,9000.0,40.611,40.611,40.5815,40.5815,9000.0
2006-10-20 12:00:00,68.73,68.83,68.73,68.8,17100.0,40.5815,40.6405,40.5815,40.6228,17100.0
2006-10-20 12:05:00,68.79,68.89,68.79,68.85,28800.0,40.6169,40.6759,40.6169,40.6523,28800.0
2006-10-20 12:10:00,68.87,68.87,68.82,68.85,11500.0,40.6641,40.6641,40.6346,40.6523,11500.0
2006-10-20 12:15:00,68.85,68.89,68.83,68.86,13200.0,40.6523,40.6759,40.6405,40.6582,13200.0
2006-10-20 12:20:00,68.85,69.0,68.84,68.98,26700.0,40.6523,40.7409,40.6464,40.7291,26700.0
2006-10-20 12:25:00,68.96,68.99,68.85,68.92,20200.0,40.7173,40.735,40.6523,40.6937,20200.0
2006-10-20 12:30:00,68.92,68.97,68.88,68.94,16400.0,40.6937,40.7232,40.67,40.7055,16400.0
2006-10-20 12:35:00,68.93,68.93,68.87,68.9,104000.0,40.6996,40.6996,40.6641,40.6818,104000.0
2006-10-20 12:40:00,68.89,68.92,68.87,68.9,5600.0,40.6759,40.6937,40.6641,40.6818,5600.0
2006-10-20 12:45:00,68.91,68.97,68.84,68.85,8300.0,40.6878,40.7232,40.6464,40.6523,8300.0
2006-10-20 12:50:00,68.85,68.88,68.84,68.86,25100.0,40.6523,40.67,40.6464,40.6582,25100.0
2006-10-20 12:55:00,68.87,68.87,68.77,68.8,11000.0,40.6641,40.6641,40.6051,40.6228,11000.0
2006-10-20 13:00:00,68.8,68.85,68.8,68.81,6100.0,40.6228,40.6523,40.6228,40.6287,6100.0
2006-10-20 13:05:00,68.81,68.86,68.77,68.85,7700.0,40.6287,40.6582,40.6051,40.6523,7700.0
2006-10-20 13:10:00,68.83,68.84,68.8,68.82,6100.0,40.6405,40.6464,40.6228,40.6346,6100.0
2006-10-20 13:15:00,68.8,68.82,68.76,68.77,9700.0,40.6228,40.6346,40.5992,40.6051,9700.0
2006-10-20 13:20:00,68.75,68.78,68.67,68.7,19100.0,40.5933,40.611,40.546,40.5638,19100.0
2006-10-20 13:25:00,68.71,68.71,68.63,68.63,8400.0,40.5697,40.5697,40.5224,40.5224,8400.0
2006-10-20 13:30:00,68.63,68.66,68.6,68.66,7200.0,40.5224,40.5401,40.5047,40.5401,7200.0
2006-10-20 13:35:00,68.66,68.69,68.64,68.64,21300.0,40.5401,40.5579,40.5283,40.5283,21300.0
2006-10-20 13:40:00,68.64,68.67,68.6,68.66,13900.0,40.5283,40.546,40.5047,40.5401,13900.0
2006-10-20 13:45:00,68.65,68.73,68.64,68.73,10900.0,40.5342,40.5815,40.5283,40.5815,10900.0
2006-10-20 13:50:00,68.73,68.77,68.69,68.77,14700.0,40.5815,40.6051,40.5579,40.6051,14700.0
2006-10-20 13:55:00,68.77,68.78,68.72,68.73,10800.0,40.6051,40.611,40.5756,40.5815,10800.0
2006-10-20 14:00:00,68.73,68.76,68.67,68.71,16000.0,40.5815,40.5992,40.546,40.5697,16000.0
2006-10-20 14:05:00,68.7,68.73,68.69,68.73,15100.0,40.5638,40.5815,40.5579,40.5815,15100.0
2006-10-20 14:10:00,68.73,68.73,68.7,68.72,33700.0,40.5815,40.5815,40.5638,40.5756,33700.0
2006-10-20 14:15:00,68.7,68.72,68.68,68.69,19700.0,40.5638,40.5756,40.5519,40.5579,19700.0
2006-10-20 14:20:00,68.71,68.73,68.6,68.61,58100.0,40.5697,40.5815,40.5047,40.5106,58100.0
2006-10-20 14:25:00,68.64,68.68,68.6,68.65,88300.0,40.5283,40.5519,40.5047,40.5342,88300.0
2006-10-20 14:30:00,68.64,68.68,68.63,68.66,26200.0,40.5283,40.5519,40.5224,40.5401,26200.0
2006-10-20 14:35:00,68.67,68.69,68.63,68.66,16500.0,40.546,40.5579,40.5224,40.5401,16500.0
2006-10-20 14:40:00,68.66,68.66,68.62,68.64,22000.0,40.5401,40.5401,40.5165,40.5283,22000.0
2006-10-20 14:45:00,68.63,68.66,68.62,68.65,20600.0,40.5224,40.5401,40.5165,40.5342,20600.0
2006-10-20 14:50:00,68.65,68.67,68.62,68.64,22300.0,40.5342,40.546,40.5165,40.5283,22300.0
2006-10-20 14:55:00,68.64,68.65,68.57,68.57,27100.0,40.5283,40.5342,40.487,40.487,27100.0
2006-10-20 15:00:00,68.57,68.61,68.55,68.59,18100.0,40.487,40.5106,40.4752,40.4988,18100.0
2006-10-20 15:05:00,68.59,68.64,68.59,68.59,18800.0,40.4988,40.5283,40.4988,40.4988,18800.0
2006-10-20 15:10:00,68.59,68.67,68.58,68.67,28800.0,40.4988,40.546,40.4929,40.546,28800.0
2006-10-20 15:15:00,68.68,68.68,68.63,68.64,17200.0,40.5519,40.5519,40.5224,40.5283,17200.0
2006-10-20 15:20:00,68.64,68.65,68.62,68.63,24100.0,40.5283,40.5342,40.5165,40.5224,24100.0
2006-10-20 15:25:00,68.64,68.69,68.64,68.68,17300.0,40.5283,40.5579,40.5283,40.5519,17300.0
2006-10-20 15:30:00,68.66,68.67,68.63,68.65,27500.0,40.5401,40.546,40.5224,40.5342,27500.0
2006-10-20 15:35:00,68.65,68.67,68.64,68.66,20500.0,40.5342,40.546,40.5283,40.5401,20500.0
2006-10-20 15:40:00,68.64,68.66,68.63,68.65,23800.0,40.5283,40.5401,40.5224,40.5342,23800.0
2006-10-20 15:45:00,68.66,68.67,68.63,68.67,19000.0,40.5401,40.546,40.5224,40.546,19000.0
2006-10-20 15:50:00,68.64,68.67,68.63,68.64,21200.0,40.5283,40.546,40.5224,40.5283,21200.0
2006-10-20 15:55:00,68.65,68.7,68.64,68.64,38600.0,40.5342,40.5638,40.5283,40.5283,38600.0
2006-10-23 09:30:00,68.59,68.6,68.4,68.44,31900.0,40.4988,40.5047,40.3866,40.4102,31900.0
2006-10-23 09:35:00,68.44,68.63,68.44,68.61,26900.0,40.4102,40.5224,40.4102,40.5106,26900.0
2006-10-23 09:40:00,68.6,68.66,68.53,68.62,22000.0,40.5047,40.5401,40.4634,40.5165,22000.0
2006-10-23 09:45:00,68.62,68.65,68.51,68.62,36200.0,40.5165,40.5342,40.4516,40.5165,36200.0
2006-10-23 09:50:00,68.66,68.66,68.49,68.54,31800.0,40.5401,40.5401,40.4398,40.4693,31800.0
2006-10-23 09:55:00,68.55,68.67,68.5,68.59,25600.0,40.4752,40.546,40.4457,40.4988,25600.0
2006-10-23 10:00:00,68.61,68.61,68.49,68.52,26100.0,40.5106,40.5106,40.4398,40.4575,26100.0
2006-10-23 10:05:00,68.52,68.57,68.51,68.53,14500.0,40.4575,40.487,40.4516,40.4634,14500.0
2006-10-23 10:10:00,68.53,68.63,68.53,68.56,14800.0,40.4634,40.5224,40.4634,40.4811,14800.0
2006-10-23 10:15:00,68.56,68.65,68.52,68.58,24100.0,40.4811,40.5342,40.4575,40.4929,24100.0
2006-10-23 10:20:00,68.6,68.61,68.53,68.57,11200.0,40.5047,40.5106,40.4634,40.487,11200.0
2006-10-23 10:25:00,68.57,68.67,68.57,68.62,20800.0,40.487,40.546,40.487,40.5165,20800.0
2006-10-23 10:30:00,68.62,68.65,68.6,68.63,20600.0,40.5165,40.5342,40.5047,40.5224,20600.0
2006-10-23 10:35:00,68.63,68.74,68.61,68.69,26400.0,40.5224,40.5874,40.5106,40.5579,26400.0
2006-10-23 10:40:00,68.71,68.76,68.67,68.7,13200.0,40.5697,40.5992,40.546,40.5638,13200.0
2006-10-23 10:45:00,68.71,68.72,68.65,68.68,21300.0,40.5697,40.5756,40.5342,40.5519,21300.0
2006-10-23 10:50:00,68.67,68.72,68.67,68.7,11700.0,40.546,40.5756,40.546,40.5638,11700.0
2006-10-23 10:55:00,68.7,68.72,68.62,68.63,8600.0,40.5638,40.5756,40.5165,40.5224,8600.0
2006-10-23 11:00:00,68.63,68.7,68.61,68.69,12100.0,40.5224,40.5638,40.5106,40.5579,12100.0
2006-10-23 11:05:00,68.7,68.79,68.7,68.78,20800.0,40.5638,40.6169,40.5638,40.611,20800.0
2006-10-23 11:10:00,68.78,68.84,68.78,68.8,12000.0,40.611,40.6464,40.611,40.6228,12000.0
2006-10-23 11:15:00,68.8,68.9,68.79,68.9,16900.0,40.6228,40.6818,40.6169,40.6818,16900.0
2006-10-23 11:20:00,68.9,68.95,68.89,68.9,18800.0,40.6818,40.7114,40.6759,40.6818,18800.0
2006-10-23 11:25:00,68.9,68.9,68.85,68.85,9600.0,40.6818,40.6818,40.6523,40.6523,9600.0
2006-10-23 11:30:00,68.87,68.93,68.87,68.92,9600.0,40.6641,40.6996,40.6641,40.6937,9600.0
2006-10-23 11:35:00,68.92,68.95,68.89,68.95,7900.0,40.6937,40.7114,40.6759,40.7114,7900.0
2006-10-23 11:40:00,68.95,68.95,68.88,68.88,13400.0,40.7114,40.7114,40.67,40.67,13400.0
2006-10-23 11:45:00,68.88,68.91,68.86,68.86,16100.0,40.67,40.6878,40.6582,40.6582,16100.0
2006-10-23 11:50:00,68.86,68.92,68.86,68.89,11800.0,40.6582,40.6937,40.6582,40.6759,11800.0
2006-10-23 11:55:00,68.85,68.85,68.78,68.78,16800.0,40.6523,40.6523,40.611,40.611,16800.0
2006-10-23 12:00:00,68.77,68.77,68.72,68.77,15300.0,40.6051,40.6051,40.5756,40.6051,15300.0
2006-10-23 12:05:00,68.76,68.86,68.76,68.83,13900.0,40.5992,40.6582,40.5992,40.6405,13900.0
2006-10-23 12:10:00,68.82,68.85,68.81,68.81,3800.0,40.6346,40.6523,40.6287,40.6287,3800.0
2006-10-23 12:15:00,68.81,68.83,68.77,68.77,6700.0,40.6287,40.6405,40.6051,40.6051,6700.0
2006-10-23 12:20:00,68.79,68.79,68.76,68.79,6500.0,40.6169,40.6169,40.5992,40.6169,6500.0
2006-10-23 12:25:00,68.79,68.81,68.71,68.71,11200.0,40.6169,40.6287,40.5697,40.5697,11200.0
2006-10-23 12:30:00,68.72,68.75,68.71,68.74,6700.0,40.5756,40.5933,40.5697,40.5874,6700.0
2006-10-23 12:35:00,68.74,68.75,68.7,68.74,6600.0,40.5874,40.5933,40.5638,40.5874,6600.0
2006-10-23 12:40:00,68.72,68.76,68.71,68.74,4500.0,40.5756,40.5992,40.5697,40.5874,4500.0
2006-10-23 12:45:00,68.74,68.75,68.7,68.71,12700.0,40.5874,40.5933,40.5638,40.5697,12700.0
2006-10-23 12:50:00,68.71,68.75,68.7,68.74,11900.0,40.5697,40.5933,40.5638,40.5874,11900.0
2006-10-23 12:55:00,68.75,68.76,68.73,68.75,7000.0,40.5933,40.5992,40.5815,40.5933,7000.0
2006-10-23 13:00:00,68.74,68.77,68.71,68.75,10000.0,40.5874,40.6051,40.5697,40.5933,10000.0
2006-10-23 13:05:00,68.75,68.77,68.73,68.75,19800.0,40.5933,40.6051,40.5815,40.5933,19800.0
2006-10-23 13:10:00,68.74,68.75,68.7,68.72,14100.0,40.5874,40.5933,40.5638,40.5756,14100.0
2006-10-23 13:15:00,68.72,68.76,68.7,68.76,4700.0,40.5756,40.5992,40.5638,40.5992,4700.0
2006-10-23 13:20:00,68.75,68.77,68.74,68.75,10900.0,40.5933,40.6051,40.5874,40.5933,10900.0
2006-10-23 13:25:00,68.76,68.77,68.73,68.76,10200.0,40.5992,40.6051,40.5815,40.5992,10200.0
2006-10-23 13:30:00,68.77,68.8,68.71,68.71,5500.0,40.6051,40.6228,40.5697,40.5697,5500.0
2006-10-23 13:35:00,68.71,68.77,68.71,68.77,6700.0,40.5697,40.6051,40.5697,40.6051,6700.0
2006-10-23 13:40:00,68.77,68.78,68.73,68.75,5000.0,40.6051,40.611,40.5815,40.5933,5000.0
2006-10-23 13:45:00,68.76,68.76,68.73,68.75,4200.0,40.5992,40.5992,40.5815,40.5933,4200.0
2006-10-23 13:50:00,68.75,68.75,68.7,68.74,10400.0,40.5933,40.5933,40.5638,40.5874,10400.0
2006-10-23 13:55:00,68.73,68.76,68.71,68.75,4600.0,40.5815,40.5992,40.5697,40.5933,4600.0
2006-10-23 14:00:00,68.76,68.76,68.7,68.72,10600.0,40.5992,40.5992,40.5638,40.5756,10600.0
2006-10-23 14:05:00,68.71,68.71,68.66,68.66,11700.0,40.5697,40.5697,40.5401,40.5401,11700.0
2006-10-23 14:10:00,68.66,68.66,68.61,68.61,12400.0,40.5401,40.5401,40.5106,40.5106,12400.0
2006-10-23 14:15:00,68.61,68.61,68.47,68.5,25800.0,40.5106,40.5106,40.428,40.4457,25800.0
2006-10-23 14:20:00,68.5,68.51,68.45,68.48,12900.0,40.4457,40.4516,40.4161,40.4339,12900.0
2006-10-23 14:25:00,68.47,68.5,68.42,68.5,16000.0,40.428,40.4457,40.3984,40.4457,16000.0
2006-10-23 14:30:00,68.5,68.54,68.49,68.5,21300.0,40.4457,40.4693,40.4398,40.4457,21300.0
2006-10-23 14:35:00,68.5,68.5,68.45,68.45,14600.0,40.4457,40.4457,40.4161,40.4161,14600.0
2006-10-23 14:40:00,68.47,68.48,68.46,68.47,10600.0,40.428,40.4339,40.422,40.428,10600.0
2006-10-23 14:45:00,68.47,68.47,68.46,68.47,11400.0,40.428,40.428,40.422,40.428,11400.0
2006-10-23 14:50:00,68.47,68.47,68.44,68.45,18400.0,40.428,40.428,40.4102,40.4161,18400.0
2006-10-23 14:55:00,68.45,68.49,68.44,68.48,14500.0,40.4161,40.4398,40.4102,40.4339,14500.0
2006-10-23 15:00:00,68.48,68.58,68.48,68.58,14500.0,40.4339,40.4929,40.4339,40.4929,14500.0
2006-10-23 15:05:00,68.57,68.6,68.55,68.57,14600.0,40.487,40.5047,40.4752,40.487,14600.0
2006-10-23 15:10:00,68.57,68.58,68.53,68.55,14100.0,40.487,40.4929,40.4634,40.4752,14100.0
2006-10-23 15:15:00,68.55,68.59,68.52,68.54,13100.0,40.4752,40.4988,40.4575,40.4693,13100.0
2006-10-23 15:20:00,68.53,68.56,68.53,68.56,10000.0,40.4634,40.4811,40.4634,40.4811,10000.0
2006-10-23 15:25:00,68.56,68.57,68.5,68.52,10300.0,40.4811,40.487,40.4457,40.4575,10300.0
2006-10-23 15:30:00,68.52,68.56,68.52,68.55,16100.0,40.4575,40.4811,40.4575,40.4752,16100.0
2006-10-23 15:35:00,68.55,68.55,68.5,68.52,15300.0,40.4752,40.4752,40.4457,40.4575,15300.0
2006-10-23 15:40:00,68.51,68.55,68.51,68.54,18400.0,40.4516,40.4752,40.4516,40.4693,18400.0
2006-10-23 15:45:00,68.54,68.55,68.5,68.5,18000.0,40.4693,40.4752,40.4457,40.4457,18000.0
2006-10-23 15:50:00,68.51,68.51,68.46,68.51,23500.0,40.4516,40.4516,40.422,40.4516,23500.0
2006-10-23 15:55:00,68.51,68.52,68.46,68.52,31700.0,40.4516,40.4575,40.422,40.4575,31700.0
2006-10-24 09:30:00,68.37,68.37,68.19,68.19,29500.0,40.3689,40.3689,40.2626,40.2626,29500.0
2006-10-24 09:35:00,68.18,68.2,68.12,68.18,12300.0,40.2567,40.2685,40.2213,40.2567,12300.0
2006-10-24 09:40:00,68.19,68.19,68.07,68.07,11700.0,40.2626,40.2626,40.1918,40.1918,11700.0
2006-10-24 09:45:00,68.08,68.28,68.02,68.14,24100.0,40.1977,40.3158,40.1623,40.2331,24100.0
2006-10-24 09:50:00,68.15,68.22,68.14,68.18,18800.0,40.239,40.2803,40.2331,40.2567,18800.0
2006-10-24 09:55:00,68.18,68.23,68.11,68.11,15700.0,40.2567,40.2862,40.2154,40.2154,15700.0
2006-10-24 10:00:00,68.13,68.19,68.11,68.18,31800.0,40.2272,40.2626,40.2154,40.2567,31800.0
2006-10-24 10:05:00,68.16,68.26,68.15,68.23,10900.0,40.2449,40.304,40.239,40.2862,10900.0
2006-10-24 10:10:00,68.23,68.28,68.22,68.26,17600.0,40.2862,40.3158,40.2803,40.304,17600.0
2006-10-24 10:15:00,68.25,68.26,68.23,68.26,6800.0,40.2981,40.304,40.2862,40.304,6800.0
2006-10-24 10:20:00,68.26,68.38,68.26,68.37,7200.0,40.304,40.3748,40.304,40.3689,7200.0
2006-10-24 10:25:00,68.37,68.46,68.37,68.46,7000.0,40.3689,40.422,40.3689,40.422,7000.0
2006-10-24 10:30:00,68.45,68.46,68.4,68.43,13500.0,40.4161,40.422,40.3866,40.4043,13500.0
2006-10-24 10:35:00,68.43,68.43,68.31,68.33,8400.0,40.4043,40.4043,40.3335,40.3453,8400.0
2006-10-24 10:40:00,68.32,68.32,68.19,68.24,24700.0,40.3394,40.3394,40.2626,40.2922,24700.0
2006-10-24 10:45:00,68.24,68.26,68.21,68.26,7500.0,40.2922,40.304,40.2744,40.304,7500.0
2006-10-24 10:50:00,68.26,68.29,68.26,68.27,7400.0,40.304,40.3217,40.304,40.3099,7400.0
2006-10-24 10:55:00,68.27,68.39,68.27,68.39,5400.0,40.3099,40.3807,40.3099,40.3807,5400.0
2006-10-24 11:00:00,68.39,68.39,68.29,68.29,7900.0,40.3807,40.3807,40.3217,40.3217,7900.0
2006-10-24 11:05:00,68.3,68.41,68.3,68.39,17800.0,40.3276,40.3925,40.3276,40.3807,17800.0
2006-10-24 11:10:00,68.38,68.45,68.38,68.44,6300.0,40.3748,40.4161,40.3748,40.4102,6300.0
2006-10-24 11:15:00,68.45,68.53,68.44,68.52,29400.0,40.4161,40.4634,40.4102,40.4575,29400.0
2006-10-24 11:20:00,68.53,68.53,68.49,68.53,14500.0,40.4634,40.4634,40.4398,40.4634,14500.0
2006-10-24 11:25:00,68.53,68.58,68.51,68.58,7200.0,40.4634,40.4929,40.4516,40.4929,7200.0
2006-10-24 11:30:00,68.58,68.65,68.57,68.65,16500.0,40.4929,40.5342,40.487,40.5342,16500.0
2006-10-24 11:35:00,68.62,68.67,68.62,68.65,18100.0,40.5165,40.546,40.5165,40.5342,18100.0
2006-10-24 11:40:00,68.64,68.67,68.63,68.67,12600.0,40.5283,40.546,40.5224,40.546,12600.0
2006-10-24 11:45:00,68.67,68.69,68.62,68.62,12300.0,40.546,40.5579,40.5165,40.5165,12300.0
2006-10-24 11:50:00,68.65,68.7,68.6,68.64,14600.0,40.5342,40.5638,40.5047,40.5283,14600.0
2006-10-24 11:55:00,68.62,68.69,68.62,68.65,11700.0,40.5165,40.5579,40.5165,40.5342,11700.0
2006-10-24 12:00:00,68.66,68.67,68.62,68.64,8200.0,40.5401,40.546,40.5165,40.5283,8200.0
2006-10-24 12:05:00,68.65,68.66,68.59,68.66,6200.0,40.5342,40.5401,40.4988,40.5401,6200.0
2006-10-24 12:10:00,68.64,68.66,68.62,68.63,4800.0,40.5283,40.5401,40.5165,40.5224,4800.0
2006-10-24 12:15:00,68.64,68.65,68.57,68.61,9900.0,40.5283,40.5342,40.487,40.5106,9900.0
2006-10-24 12:20:00,68.6,68.61,68.43,68.53,21100.0,40.5047,40.5106,40.4043,40.4634,21100.0
2006-10-24 12:25:00,68.55,68.56,68.46,68.52,23000.0,40.4752,40.4811,40.422,40.4575,23000.0
2006-10-24 12:30:00,68.53,68.53,68.48,68.48,9300.0,40.4634,40.4634,40.4339,40.4339,9300.0
2006-10-24 12:35:00,68.48,68.58,68.48,68.58,16500.0,40.4339,40.4929,40.4339,40.4929,16500.0
2006-10-24 12:40:00,68.58,68.58,68.5,68.52,14700.0,40.4929,40.4929,40.4457,40.4575,14700.0
2006-10-24 12:45:00,68.54,68.54,68.47,68.49,10000.0,40.4693,40.4693,40.428,40.4398,10000.0
2006-10-24 12:50:00,68.52,68.52,68.46,68.48,4200.0,40.4575,40.4575,40.422,40.4339,4200.0
2006-10-24 12:55:00,68.48,68.51,68.45,68.5,4600.0,40.4339,40.4516,40.4161,40.4457,4600.0
2006-10-24 13:00:00,68.5,68.55,68.5,68.55,3900.0,40.4457,40.4752,40.4457,40.4752,3900.0
2006-10-24 13:05:00,68.54,68.57,68.5,68.5,8100.0,40.4693,40.487,40.4457,40.4457,8100.0
2006-10-24 13:10:00,68.51,68.54,68.5,68.54,107700.0,40.4516,40.4693,40.4457,40.4693,107700.0
2006-10-24 13:15:00,68.53,68.54,68.48,68.5,13000.0,40.4634,40.4693,40.4339,40.4457,13000.0
2006-10-24 13:20:00,68.5,68.54,68.5,68.51,5600.0,40.4457,40.4693,40.4457,40.4516,5600.0
2006-10-24 13:25:00,68.52,68.52,68.48,68.5,5000.0,40.4575,40.4575,40.4339,40.4457,5000.0
2006-10-24 13:30:00,68.5,68.52,68.5,68.51,3100.0,40.4457,40.4575,40.4457,40.4516,3100.0
2006-10-24 13:35:00,68.5,68.53,68.49,68.53,5500.0,40.4457,40.4634,40.4398,40.4634,5500.0
2006-10-24 13:40:00,68.51,68.52,68.48,68.48,6500.0,40.4516,40.4575,40.4339,40.4339,6500.0
2006-10-24 13:45:00,68.48,68.5,68.45,68.47,5700.0,40.4339,40.4457,40.4161,40.428,5700.0
2006-10-24 13:50:00,68.47,68.5,68.46,68.46,5300.0,40.428,40.4457,40.422,40.422,5300.0
2006-10-24 13:55:00,68.46,68.46,68.38,68.42,9000.0,40.422,40.422,40.3748,40.3984,9000.0
2006-10-24 14:00:00,68.42,68.45,68.39,68.4,10300.0,40.3984,40.4161,40.3807,40.3866,10300.0
2006-10-24 14:05:00,68.39,68.43,68.38,68.43,11100.0,40.3807,40.4043,40.3748,40.4043,11100.0
2006-10-24 14:10:00,68.44,68.46,68.36,68.36,16100.0,40.4102,40.422,40.363,40.363,16100.0
2006-10-24 14:15:00,68.39,68.45,68.39,68.45,10600.0,40.3807,40.4161,40.3807,40.4161,10600.0
2006-10-24 14:20:00,68.45,68.46,68.44,68.46,5500.0,40.4161,40.422,40.4102,40.422,5500.0
2006-10-24 14:25:00,68.46,68.51,68.45,68.47,12800.0,40.422,40.4516,40.4161,40.428,12800.0
2006-10-24 14:30:00,68.5,68.5,68.46,68.49,4400.0,40.4457,40.4457,40.422,40.4398,4400.0
2006-10-24 14:35:00,68.47,68.5,68.46,68.5,12200.0,40.428,40.4457,40.422,40.4457,12200.0
2006-10-24 14:40:00,68.47,68.52,68.47,68.52,7000.0,40.428,40.4575,40.428,40.4575,7000.0
2006-10-24 14:45:00,68.5,68.52,68.49,68.5,5600.0,40.4457,40.4575,40.4398,40.4457,5600.0
2006-10-24 14:50:00,68.51,68.51,68.45,68.49,9000.0,40.4516,40.4516,40.4161,40.4398,9000.0
2006-10-24 14:55:00,68.49,68.51,68.49,68.51,5500.0,40.4398,40.4516,40.4398,40.4516,5500.0
2006-10-24 15:00:00,68.51,68.52,68.47,68.47,7400.0,40.4516,40.4575,40.428,40.428,7400.0
2006-10-24 15:05:00,68.47,68.48,68.44,68.47,12800.0,40.428,40.4339,40.4102,40.428,12800.0
2006-10-24 15:10:00,68.47,68.5,68.47,68.5,2200.0,40.428,40.4457,40.428,40.4457,2200.0
2006-10-24 15:15:00,68.5,68.51,68.47,68.48,18400.0,40.4457,40.4516,40.428,40.4339,18400.0
2006-10-24 15:20:00,68.48,68.51,68.45,68.45,30400.0,40.4339,40.4516,40.4161,40.4161,30400.0
2006-10-24 15:25:00,68.46,68.48,68.45,68.45,15300.0,40.422,40.4339,40.4161,40.4161,15300.0
2006-10-24 15:30:00,68.45,68.46,68.45,68.45,19000.0,40.4161,40.422,40.4161,40.4161,19000.0
2006-10-24 15:35:00,68.46,68.5,68.46,68.5,11700.0,40.422,40.4457,40.422,40.4457,11700.0
2006-10-24 15:40:00,68.49,68.49,68.47,68.47,5200.0,40.4398,40.4398,40.428,40.428,5200.0
2006-10-24 15:45:00,68.48,68.53,68.48,68.52,20000.0,40.4339,40.4634,40.4339,40.4575,20000.0
2006-10-24 15:50:00,68.52,68.52,68.43,68.44,89400.0,40.4575,40.4575,40.4043,40.4102,89400.0
2006-10-24 15:55:00,68.43,68.53,68.43,68.49,23900.0,40.4043,40.4634,40.4043,40.4398,23900.0
2006-10-25 09:30:00,68.74,68.75,68.54,68.61,32400.0,40.5874,40.5933,40.4693,40.5106,32400.0
2006-10-25 09:35:00,68.6,68.62,68.39,68.41,13300.0,40.5047,40.5165,40.3807,40.3925,13300.0
2006-10-25 09:40:00,68.4,68.43,68.38,68.4,15800.0,40.3866,40.4043,40.3748,40.3866,15800.0
2006-10-25 09:45:00,68.4,68.48,68.4,68.48,18800.0,40.3866,40.4339,40.3866,40.4339,18800.0
2006-10-25 09:50:00,68.48,68.68,68.48,68.68,21500.0,40.4339,40.5519,40.4339,40.5519,21500.0
2006-10-25 09:55:00,68.69,68.71,68.58,68.63,23600.0,40.5579,40.5697,40.4929,40.5224,23600.0
2006-10-25 10:00:00,68.63,68.65,68.54,68.61,17600.0,40.5224,40.5342,40.4693,40.5106,17600.0
2006-10-25 10:05:00,68.61,68.66,68.58,68.64,15700.0,40.5106,40.5401,40.4929,40.5283,15700.0
2006-10-25 10:10:00,68.64,68.65,68.56,68.56,20600.0,40.5283,40.5342,40.4811,40.4811,20600.0
2006-10-25 10:15:00,68.54,68.61,68.54,68.57,22100.0,40.4693,40.5106,40.4693,40.487,22100.0
2006-10-25 10:20:00,68.55,68.58,68.54,68.58,8400.0,40.4752,40.4929,40.4693,40.4929,8400.0
2006-10-25 10:25:00,68.56,68.63,68.56,68.62,13700.0,40.4811,40.5224,40.4811,40.5165,13700.0
2006-10-25 10:30:00,68.62,68.62,68.48,68.5,21100.0,40.5165,40.5165,40.4339,40.4457,21100.0
2006-10-25 10:35:00,68.5,68.52,68.48,68.52,19200.0,40.4457,40.4575,40.4339,40.4575,19200.0
2006-10-25 10:40:00,68.51,68.57,68.48,68.55,23200.0,40.4516,40.487,40.4339,40.4752,23200.0
2006-10-25 10:45:00,68.57,68.6,68.56,68.57,14400.0,40.487,40.5047,40.4811,40.487,14400.0
2006-10-25 10:50:00,68.57,68.57,68.52,68.55,12000.0,40.487,40.487,40.4575,40.4752,12000.0
2006-10-25 10:55:00,68.55,68.59,68.54,68.55,12700.0,40.4752,40.4988,40.4693,40.4752,12700.0
2006-10-25 11:00:00,68.53,68.53,68.43,68.43,11200.0,40.4634,40.4634,40.4043,40.4043,11200.0
2006-10-25 11:05:00,68.43,68.44,68.36,68.41,8300.0,40.4043,40.4102,40.363,40.3925,8300.0
2006-10-25 11:10:00,68.4,68.4,68.35,68.38,64600.0,40.3866,40.3866,40.3571,40.3748,64600.0
2006-10-25 11:15:00,68.38,68.42,68.38,68.42,8100.0,40.3748,40.3984,40.3748,40.3984,8100.0
2006-10-25 11:20:00,68.41,68.42,68.4,68.4,10900.0,40.3925,40.3984,40.3866,40.3866,10900.0
2006-10-25 11:25:00,68.4,68.54,68.36,68.51,38800.0,40.3866,40.4693,40.363,40.4516,38800.0
2006-10-25 11:30:00,68.5,68.52,68.48,68.51,13200.0,40.4457,40.4575,40.4339,40.4516,13200.0
2006-10-25 11:35:00,68.46,68.51,68.43,68.5,6800.0,40.422,40.4516,40.4043,40.4457,6800.0
2006-10-25 11:40:00,68.5,68.53,68.47,68.5,8900.0,40.4457,40.4634,40.428,40.4457,8900.0
2006-10-25 11:45:00,68.5,68.5,68.48,68.48,20200.0,40.4457,40.4457,40.4339,40.4339,20200.0
2006-10-25 11:50:00,68.48,68.48,68.43,68.46,8400.0,40.4339,40.4339,40.4043,40.422,8400.0
2006-10-25 11:55:00,68.46,68.53,68.45,68.5,11800.0,40.422,40.4634,40.4161,40.4457,11800.0
2006-10-25 12:00:00,68.5,68.51,68.5,68.51,23100.0,40.4457,40.4516,40.4457,40.4516,23100.0
2006-10-25 12:05:00,68.5,68.52,68.48,68.51,5600.0,40.4457,40.4575,40.4339,40.4516,5600.0
2006-10-25 12:10:00,68.52,68.55,68.52,68.52,2600.0,40.4575,40.4752,40.4575,40.4575,2600.0
2006-10-25 12:15:00,68.52,68.53,68.5,68.5,4000.0,40.4575,40.4634,40.4457,40.4457,4000.0
2006-10-25 12:20:00,68.51,68.51,68.5,68.51,4600.0,40.4516,40.4516,40.4457,40.4516,4600.0
2006-10-25 12:25:00,68.5,68.52,68.45,68.45,17600.0,40.4457,40.4575,40.4161,40.4161,17600.0
2006-10-25 12:30:00,68.45,68.52,68.45,68.52,5000.0,40.4161,40.4575,40.4161,40.4575,5000.0
2006-10-25 12:35:00,68.51,68.55,68.51,68.53,1100.0,40.4516,40.4752,40.4516,40.4634,1100.0
2006-10-25 12:40:00,68.54,68.54,68.5,68.5,9900.0,40.4693,40.4693,40.4457,40.4457,9900.0
2006-10-25 12:45:00,68.5,68.52,68.5,68.52,26200.0,40.4457,40.4575,40.4457,40.4575,26200.0
2006-10-25 12:50:00,68.52,68.54,68.5,68.5,2900.0,40.4575,40.4693,40.4457,40.4457,2900.0
2006-10-25 12:55:00,68.5,68.53,68.5,68.52,10900.0,40.4457,40.4634,40.4457,40.4575,10900.0
2006-10-25 13:00:00,68.51,68.53,68.5,68.53,4100.0,40.4516,40.4634,40.4457,40.4634,4100.0
2006-10-25 13:05:00,68.54,68.58,68.54,68.56,5100.0,40.4693,40.4929,40.4693,40.4811,5100.0
2006-10-25 13:10:00,68.55,68.62,68.55,68.55,2400.0,40.4752,40.5165,40.4752,40.4752,2400.0
2006-10-25 13:15:00,68.55,68.56,68.52,68.53,3300.0,40.4752,40.4811,40.4575,40.4634,3300.0
2006-10-25 13:20:00,68.53,68.54,68.52,68.53,2600.0,40.4634,40.4693,40.4575,40.4634,2600.0
2006-10-25 13:25:00,68.53,68.54,68.52,68.53,1400.0,40.4634,40.4693,40.4575,40.4634,1400.0
2006-10-25 13:30:00,68.54,68.55,68.48,68.49,8600.0,40.4693,40.4752,40.4339,40.4398,8600.0
2006-10-25 13:35:00,68.49,68.53,68.48,68.52,2200.0,40.4398,40.4634,40.4339,40.4575,2200.0
2006-10-25 13:40:00,68.54,68.56,68.54,68.56,1900.0,40.4693,40.4811,40.4693,40.4811,1900.0
2006-10-25 13:45:00,68.56,68.56,68.55,68.56,1500.0,40.4811,40.4811,40.4752,40.4811,1500.0
2006-10-25 13:50:00,68.54,68.57,68.54,68.55,2200.0,40.4693,40.487,40.4693,40.4752,2200.0
2006-10-25 13:55:00,68.54,68.57,68.53,68.53,3000.0,40.4693,40.487,40.4634,40.4634,3000.0
2006-10-25 14:00:00,68.54,68.55,68.53,68.54,1700.0,40.4693,40.4752,40.4634,40.4693,1700.0
2006-10-25 14:05:00,68.54,68.54,68.5,68.5,10300.0,40.4693,40.4693,40.4457,40.4457,10300.0
2006-10-25 14:10:00,68.5,68.64,68.5,68.63,18300.0,40.4457,40.5283,40.4457,40.5224,18300.0
2006-10-25 14:15:00,68.63,68.83,68.53,68.74,28000.0,40.5224,40.6405,40.4634,40.5874,28000.0
2006-10-25 14:20:00,68.71,68.75,68.52,68.57,13600.0,40.5697,40.5933,40.4575,40.487,13600.0
2006-10-25 14:25:00,68.57,68.59,68.36,68.43,44200.0,40.487,40.4988,40.363,40.4043,44200.0
2006-10-25 14:30:00,68.4,68.57,68.36,68.5,19600.0,40.3866,40.487,40.363,40.4457,19600.0
2006-10-25 14:35:00,68.5,68.52,68.38,68.4,75800.0,40.4457,40.4575,40.3748,40.3866,75800.0
2006-10-25 14:40:00,68.4,68.41,68.3,68.31,45100.0,40.3866,40.3925,40.3276,40.3335,45100.0
2006-10-25 14:45:00,68.3,68.47,68.3,68.44,18300.0,40.3276,40.428,40.3276,40.4102,18300.0
2006-10-25 14:50:00,68.43,68.44,68.32,68.32,8000.0,40.4043,40.4102,40.3394,40.3394,8000.0
2006-10-25 14:55:00,68.32,68.42,68.32,68.42,6300.0,40.3394,40.3984,40.3394,40.3984,6300.0
2006-10-25 15:00:00,68.42,68.44,68.4,68.42,17600.0,40.3984,40.4102,40.3866,40.3984,17600.0
2006-10-25 15:05:00,68.42,68.46,68.41,68.41,10100.0,40.3984,40.422,40.3925,40.3925,10100.0
2006-10-25 15:10:00,68.41,68.45,68.38,68.44,11700.0,40.3925,40.4161,40.3748,40.4102,11700.0
2006-10-25 15:15:00,68.44,68.46,68.4,68.45,28200.0,40.4102,40.422,40.3866,40.4161,28200.0
2006-10-25 15:20:00,68.44,68.44,68.38,68.41,48200.0,40.4102,40.4102,40.3748,40.3925,48200.0
2006-10-25 15:25:00,68.41,68.44,68.35,68.36,29400.0,40.3925,40.4102,40.3571,40.363,29400.0
2006-10-25 15:30:00,68.39,68.46,68.39,68.44,10400.0,40.3807,40.422,40.3807,40.4102,10400.0
2006-10-25 15:35:00,68.45,68.49,68.44,68.44,14100.0,40.4161,40.4398,40.4102,40.4102,14100.0
2006-10-25 15:40:00,68.46,68.46,68.33,68.33,22500.0,40.422,40.422,40.3453,40.3453,22500.0
2006-10-25 15:45:00,68.36,68.37,68.28,68.28,41800.0,40.363,40.3689,40.3158,40.3158,41800.0
2006-10-25 15:50:00,68.28,68.37,68.28,68.36,24100.0,40.3158,40.3689,40.3158,40.363,24100.0
2006-10-25 15:55:00,68.36,68.43,68.36,68.42,13800.0,40.363,40.4043,40.363,40.3984,13800.0
2006-10-26 09:30:00,68.39,68.48,68.32,68.45,25800.0,40.3807,40.4339,40.3394,40.4161,25800.0
2006-10-26 09:35:00,68.46,68.53,68.43,68.5,17600.0,40.422,40.4634,40.4043,40.4457,17600.0
2006-10-26 09:40:00,68.49,68.51,68.37,68.41,15600.0,40.4398,40.4516,40.3689,40.3925,15600.0
2006-10-26 09:45:00,68.41,68.57,68.4,68.57,57800.0,40.3925,40.487,40.3866,40.487,57800.0
2006-10-26 09:50:00,68.58,68.63,68.48,68.53,37500.0,40.4929,40.5224,40.4339,40.4634,37500.0
2006-10-26 09:55:00,68.54,68.62,68.53,68.6,16900.0,40.4693,40.5165,40.4634,40.5047,16900.0
2006-10-26 10:00:00,68.62,68.64,68.49,68.56,23600.0,40.5165,40.5283,40.4398,40.4811,23600.0
2006-10-26 10:05:00,68.56,68.58,68.43,68.57,18700.0,40.4811,40.4929,40.4043,40.487,18700.0
2006-10-26 10:10:00,68.57,68.6,68.52,68.52,15000.0,40.487,40.5047,40.4575,40.4575,15000.0
2006-10-26 10:15:00,68.52,68.52,68.4,68.4,5400.0,40.4575,40.4575,40.3866,40.3866,5400.0
2006-10-26 10:20:00,68.4,68.5,68.31,68.31,33500.0,40.3866,40.4457,40.3335,40.3335,33500.0
2006-10-26 10:25:00,68.29,68.47,68.28,68.4,12900.0,40.3217,40.428,40.3158,40.3866,12900.0
2006-10-26 10:30:00,68.41,68.43,68.35,68.41,12300.0,40.3925,40.4043,40.3571,40.3925,12300.0
2006-10-26 10:35:00,68.41,68.48,68.36,68.36,10800.0,40.3925,40.4339,40.363,40.363,10800.0
2006-10-26 10:40:00,68.39,68.43,68.38,68.43,5900.0,40.3807,40.4043,40.3748,40.4043,5900.0
2006-10-26 10:45:00,68.43,68.46,68.41,68.42,9800.0,40.4043,40.422,40.3925,40.3984,9800.0
2006-10-26 10:50:00,68.43,68.43,68.37,68.39,4000.0,40.4043,40.4043,40.3689,40.3807,4000.0
2006-10-26 10:55:00,68.43,68.48,68.43,68.47,5900.0,40.4043,40.4339,40.4043,40.428,5900.0
2006-10-26 11:00:00,68.46,68.57,68.46,68.54,16400.0,40.422,40.487,40.422,40.4693,16400.0
2006-10-26 11:05:00,68.53,68.53,68.45,68.5,17800.0,40.4634,40.4634,40.4161,40.4457,17800.0
2006-10-26 11:10:00,68.5,68.58,68.49,68.5,12700.0,40.4457,40.4929,40.4398,40.4457,12700.0
2006-10-26 11:15:00,68.52,68.54,68.5,68.54,5000.0,40.4575,40.4693,40.4457,40.4693,5000.0
2006-10-26 11:20:00,68.52,68.54,68.46,68.52,5500.0,40.4575,40.4693,40.422,40.4575,5500.0
2006-10-26 11:25:00,68.49,68.57,68.49,68.57,10000.0,40.4398,40.487,40.4398,40.487,10000.0
2006-10-26 11:30:00,68.54,68.59,68.54,68.59,6700.0,40.4693,40.4988,40.4693,40.4988,6700.0
2006-10-26 11:35:00,68.58,68.6,68.55,68.58,9100.0,40.4929,40.5047,40.4752,40.4929,9100.0
2006-10-26 11:40:00,68.59,68.6,68.55,68.6,49900.0,40.4988,40.5047,40.4752,40.5047,49900.0
2006-10-26 11:45:00,68.59,68.59,68.55,68.58,45700.0,40.4988,40.4988,40.4752,40.4929,45700.0
2006-10-26 11:50:00,68.56,68.58,68.54,68.54,3200.0,40.4811,40.4929,40.4693,40.4693,3200.0
2006-10-26 11:55:00,68.55,68.59,68.54,68.59,5200.0,40.4752,40.4988,40.4693,40.4988,5200.0
2006-10-26 12:00:00,68.59,68.62,68.58,68.6,12100.0,40.4988,40.5165,40.4929,40.5047,12100.0
2006-10-26 12:05:00,68.63,68.69,68.61,68.69,14000.0,40.5224,40.5579,40.5106,40.5579,14000.0
2006-10-26 12:10:00,68.69,68.78,68.69,68.75,12200.0,40.5579,40.611,40.5579,40.5933,12200.0
2006-10-26 12:15:00,68.74,68.75,68.71,68.71,4900.0,40.5874,40.5933,40.5697,40.5697,4900.0
2006-10-26 12:20:00,68.72,68.83,68.72,68.81,25300.0,40.5756,40.6405,40.5756,40.6287,25300.0
2006-10-26 12:25:00,68.79,68.82,68.78,68.79,9400.0,40.6169,40.6346,40.611,40.6169,9400.0
2006-10-26 12:30:00,68.78,68.8,68.76,68.78,8200.0,40.611,40.6228,40.5992,40.611,8200.0
2006-10-26 12:35:00,68.78,68.78,68.72,68.77,9400.0,40.611,40.611,40.5756,40.6051,9400.0
2006-10-26 12:40:00,68.77,68.77,68.76,68.77,3300.0,40.6051,40.6051,40.5992,40.6051,3300.0
2006-10-26 12:45:00,68.78,68.8,68.72,68.8,63500.0,40.611,40.6228,40.5756,40.6228,63500.0
2006-10-26 12:50:00,68.8,68.81,68.73,68.74,39300.0,40.6228,40.6287,40.5815,40.5874,39300.0
2006-10-26 12:55:00,68.75,68.81,68.75,68.8,2100.0,40.5933,40.6287,40.5933,40.6228,2100.0
2006-10-26 13:00:00,68.8,68.9,68.75,68.88,11300.0,40.6228,40.6818,40.5933,40.67,11300.0
2006-10-26 13:05:00,68.88,68.9,68.86,68.9,11000.0,40.67,40.6818,40.6582,40.6818,11000.0
2006-10-26 13:10:00,68.89,68.9,68.85,68.85,3800.0,40.6759,40.6818,40.6523,40.6523,3800.0
2006-10-26 13:15:00,68.85,68.85,68.83,68.85,4200.0,40.6523,40.6523,40.6405,40.6523,4200.0
2006-10-26 13:20:00,68.85,68.85,68.83,68.83,2100.0,40.6523,40.6523,40.6405,40.6405,2100.0
2006-10-26 13:25:00,68.83,68.86,68.83,68.85,2400.0,40.6405,40.6582,40.6405,40.6523,2400.0
2006-10-26 13:30:00,68.84,68.85,68.84,68.84,2100.0,40.6464,40.6523,40.6464,40.6464,2100.0
2006-10-26 13:35:00,68.84,68.89,68.84,68.89,4800.0,40.6464,40.6759,40.6464,40.6759,4800.0
2006-10-26 13:40:00,68.89,68.89,68.83,68.84,2500.0,40.6759,40.6759,40.6405,40.6464,2500.0
2006-10-26 13:45:00,68.83,68.89,68.83,68.86,6200.0,40.6405,40.6759,40.6405,40.6582,6200.0
2006-10-26 13:50:00,68.86,68.86,68.8,68.84,4700.0,40.6582,40.6582,40.6228,40.6464,4700.0
2006-10-26 13:55:00,68.84,68.86,68.84,68.84,3200.0,40.6464,40.6582,40.6464,40.6464,3200.0
2006-10-26 14:00:00,68.85,68.9,68.84,68.9,7100.0,40.6523,40.6818,40.6464,40.6818,7100.0
2006-10-26 14:05:00,68.91,68.95,68.91,68.94,8200.0,40.6878,40.7114,40.6878,40.7055,8200.0
2006-10-26 14:10:00,68.93,68.93,68.85,68.86,5900.0,40.6996,40.6996,40.6523,40.6582,5900.0
2006-10-26 14:15:00,68.87,68.88,68.78,68.78,8800.0,40.6641,40.67,40.611,40.611,8800.0
2006-10-26 14:20:00,68.78,68.8,68.76,68.8,6300.0,40.611,40.6228,40.5992,40.6228,6300.0
2006-10-26 14:25:00,68.79,68.88,68.79,68.88,18700.0,40.6169,40.67,40.6169,40.67,18700.0
2006-10-26 14:30:00,68.88,68.88,68.8,68.82,5900.0,40.67,40.67,40.6228,40.6346,5900.0
2006-10-26 14:35:00,68.82,68.88,68.78,68.88,6500.0,40.6346,40.67,40.611,40.67,6500.0
2006-10-26 14:40:00,68.89,69.03,68.89,69.03,29800.0,40.6759,40.7586,40.6759,40.7586,29800.0
2006-10-26 14:45:00,69.02,69.02,68.96,69.0,20400.0,40.7527,40.7527,40.7173,40.7409,20400.0
2006-10-26 14:50:00,69.0,69.08,68.97,69.06,20300.0,40.7409,40.7881,40.7232,40.7763,20300.0
2006-10-26 14:55:00,69.06,69.09,69.04,69.06,6500.0,40.7763,40.794,40.7645,40.7763,6500.0
2006-10-26 15:00:00,69.07,69.07,69.03,69.05,7000.0,40.7822,40.7822,40.7586,40.7704,7000.0
2006-10-26 15:05:00,69.05,69.06,69.0,69.01,12100.0,40.7704,40.7763,40.7409,40.7468,12100.0
2006-10-26 15:10:00,69.0,69.12,69.0,69.09,45800.0,40.7409,40.8117,40.7409,40.794,45800.0
2006-10-26 15:15:00,69.09,69.09,68.91,68.93,10300.0,40.794,40.794,40.6878,40.6996,10300.0
2006-10-26 15:20:00,68.93,69.0,68.92,69.0,7800.0,40.6996,40.7409,40.6937,40.7409,7800.0
2006-10-26 15:25:00,69.01,69.08,69.0,69.05,9500.0,40.7468,40.7881,40.7409,40.7704,9500.0
2006-10-26 15:30:00,69.06,69.06,69.0,69.02,15800.0,40.7763,40.7763,40.7409,40.7527,15800.0
2006-10-26 15:35:00,69.02,69.12,69.01,69.12,20900.0,40.7527,40.8117,40.7468,40.8117,20900.0
2006-10-26 15:40:00,69.12,69.14,69.1,69.1,20900.0,40.8117,40.8236,40.7999,40.7999,20900.0
2006-10-26 15:45:00,69.11,69.11,69.05,69.06,17600.0,40.8058,40.8058,40.7704,40.7763,17600.0
2006-10-26 15:50:00,69.08,69.1,68.99,69.03,26000.0,40.7881,40.7999,40.735,40.7586,26000.0
2006-10-26 15:55:00,69.02,69.07,69.01,69.03,32000.0,40.7527,40.7822,40.7468,40.7586,32000.0
2006-10-27 09:30:00,68.65,68.65,68.62,68.62,13100.0,40.5342,40.5342,40.5165,40.5165,13100.0
2006-10-27 09:35:00,68.63,68.66,68.5,68.51,23500.0,40.5224,40.5401,40.4457,40.4516,23500.0
2006-10-27 09:40:00,68.5,68.5,68.38,68.4,11900.0,40.4457,40.4457,40.3748,40.3866,11900.0
2006-10-27 09:45:00,68.39,68.5,68.33,68.47,14900.0,40.3807,40.4457,40.3453,40.428,14900.0
2006-10-27 09:50:00,68.51,68.63,68.49,68.55,8000.0,40.4516,40.5224,40.4398,40.4752,8000.0
2006-10-27 09:55:00,68.57,68.67,68.57,68.62,6500.0,40.487,40.546,40.487,40.5165,6500.0
2006-10-27 10:00:00,68.62,68.67,68.55,68.64,9900.0,40.5165,40.546,40.4752,40.5283,9900.0
2006-10-27 10:05:00,68.62,68.62,68.5,68.51,14400.0,40.5165,40.5165,40.4457,40.4516,14400.0
2006-10-27 10:10:00,68.5,68.55,68.43,68.55,23800.0,40.4457,40.4752,40.4043,40.4752,23800.0
2006-10-27 10:15:00,68.52,68.53,68.47,68.5,8600.0,40.4575,40.4634,40.428,40.4457,8600.0
2006-10-27 10:20:00,68.5,68.52,68.44,68.45,12000.0,40.4457,40.4575,40.4102,40.4161,12000.0
2006-10-27 10:25:00,68.45,68.54,68.43,68.53,6200.0,40.4161,40.4693,40.4043,40.4634,6200.0
2006-10-27 10:30:00,68.53,68.55,68.48,68.54,7300.0,40.4634,40.4752,40.4339,40.4693,7300.0
2006-10-27 10:35:00,68.52,68.57,68.44,68.53,16200.0,40.4575,40.487,40.4102,40.4634,16200.0
2006-10-27 10:40:00,68.51,68.59,68.51,68.59,5900.0,40.4516,40.4988,40.4516,40.4988,5900.0
2006-10-27 10:45:00,68.57,68.57,68.45,68.45,6600.0,40.487,40.487,40.4161,40.4161,6600.0
2006-10-27 10:50:00,68.44,68.44,68.38,68.41,7400.0,40.4102,40.4102,40.3748,40.3925,7400.0
2006-10-27 10:55:00,68.41,68.47,68.37,68.44,5900.0,40.3925,40.428,40.3689,40.4102,5900.0
2006-10-27 11:00:00,68.44,68.5,68.41,68.47,7900.0,40.4102,40.4457,40.3925,40.428,7900.0
2006-10-27 11:05:00,68.48,68.52,68.47,68.51,6600.0,40.4339,40.4575,40.428,40.4516,6600.0
2006-10-27 11:10:00,68.52,68.57,68.52,68.56,4300.0,40.4575,40.487,40.4575,40.4811,4300.0
2006-10-27 11:15:00,68.55,68.6,68.55,68.57,5500.0,40.4752,40.5047,40.4752,40.487,5500.0
2006-10-27 11:20:00,68.54,68.55,68.47,68.5,3500.0,40.4693,40.4752,40.428,40.4457,3500.0
2006-10-27 11:25:00,68.5,68.55,68.5,68.55,4300.0,40.4457,40.4752,40.4457,40.4752,4300.0
2006-10-27 11:30:00,68.55,68.59,68.5,68.5,13700.0,40.4752,40.4988,40.4457,40.4457,13700.0
2006-10-27 11:35:00,68.52,68.55,68.52,68.53,4500.0,40.4575,40.4752,40.4575,40.4634,4500.0
2006-10-27 11:40:00,68.54,68.55,68.5,68.5,7100.0,40.4693,40.4752,40.4457,40.4457,7100.0
2006-10-27 11:45:00,68.49,68.55,68.48,68.55,6500.0,40.4398,40.4752,40.4339,40.4752,6500.0
2006-10-27 11:50:00,68.55,68.55,68.53,68.55,2500.0,40.4752,40.4752,40.4634,40.4752,2500.0
2006-10-27 11:55:00,68.55,68.55,68.53,68.55,5400.0,40.4752,40.4752,40.4634,40.4752,5400.0
2006-10-27 12:00:00,68.56,68.58,68.52,68.53,15800.0,40.4811,40.4929,40.4575,40.4634,15800.0
2006-10-27 12:05:00,68.53,68.54,68.47,68.49,45700.0,40.4634,40.4693,40.428,40.4398,45700.0
2006-10-27 12:10:00,68.5,68.51,68.47,68.48,16600.0,40.4457,40.4516,40.428,40.4339,16600.0
2006-10-27 12:15:00,68.5,68.5,68.47,68.49,8200.0,40.4457,40.4457,40.428,40.4398,8200.0
2006-10-27 12:20:00,68.49,68.5,68.48,68.48,14900.0,40.4398,40.4457,40.4339,40.4339,14900.0
2006-10-27 12:25:00,68.48,68.5,68.48,68.48,2700.0,40.4339,40.4457,40.4339,40.4339,2700.0
2006-10-27 12:30:00,68.48,68.5,68.48,68.5,2800.0,40.4339,40.4457,40.4339,40.4457,2800.0
2006-10-27 12:35:00,68.5,68.51,68.48,68.51,17100.0,40.4457,40.4516,40.4339,40.4516,17100.0
2006-10-27 12:40:00,68.5,68.51,68.5,68.51,9200.0,40.4457,40.4516,40.4457,40.4516,9200.0
2006-10-27 12:45:00,68.5,68.5,68.48,68.48,4700.0,40.4457,40.4457,40.4339,40.4339,4700.0
2006-10-27 12:50:00,68.48,68.51,68.48,68.51,4200.0,40.4339,40.4516,40.4339,40.4516,4200.0
2006-10-27 12:55:00,68.51,68.51,68.49,68.5,2700.0,40.4516,40.4516,40.4398,40.4457,2700.0
2006-10-27 13:00:00,68.5,68.51,68.5,68.5,7400.0,40.4457,40.4516,40.4457,40.4457,7400.0
2006-10-27 13:05:00,68.5,68.51,68.5,68.51,5800.0,40.4457,40.4516,40.4457,40.4516,5800.0
2006-10-27 13:10:00,68.51,68.52,68.5,68.51,11900.0,40.4516,40.4575,40.4457,40.4516,11900.0
2006-10-27 13:15:00,68.51,68.53,68.49,68.49,14100.0,40.4516,40.4634,40.4398,40.4398,14100.0
2006-10-27 13:20:00,68.5,68.52,68.48,68.49,7600.0,40.4457,40.4575,40.4339,40.4398,7600.0
2006-10-27 13:25:00,68.5,68.51,68.45,68.51,9600.0,40.4457,40.4516,40.4161,40.4516,9600.0
2006-10-27 13:30:00,68.51,68.52,68.47,68.5,14900.0,40.4516,40.4575,40.428,40.4457,14900.0
2006-10-27 13:35:00,68.5,68.5,68.41,68.42,10000.0,40.4457,40.4457,40.3925,40.3984,10000.0
2006-10-27 13:40:00,68.42,68.43,68.38,68.38,11100.0,40.3984,40.4043,40.3748,40.3748,11100.0
2006-10-27 13:45:00,68.38,68.38,68.35,68.37,16900.0,40.3748,40.3748,40.3571,40.3689,16900.0
2006-10-27 13:50:00,68.37,68.44,68.37,68.44,12200.0,40.3689,40.4102,40.3689,40.4102,12200.0
2006-10-27 13:55:00,68.43,68.48,68.43,68.45,4800.0,40.4043,40.4339,40.4043,40.4161,4800.0
2006-10-27 14:00:00,68.47,68.49,68.45,68.48,9600.0,40.428,40.4398,40.4161,40.4339,9600.0
2006-10-27 14:05:00,68.47,68.49,68.46,68.49,8000.0,40.428,40.4398,40.422,40.4398,8000.0
2006-10-27 14:10:00,68.49,68.49,68.43,68.43,10600.0,40.4398,40.4398,40.4043,40.4043,10600.0
2006-10-27 14:15:00,68.42,68.44,68.41,68.44,5500.0,40.3984,40.4102,40.3925,40.4102,5500.0
2006-10-27 14:20:00,68.41,68.42,68.36,68.36,6900.0,40.3925,40.3984,40.363,40.363,6900.0
2006-10-27 14:25:00,68.36,68.37,68.31,68.37,15900.0,40.363,40.3689,40.3335,40.3689,15900.0
2006-10-27 14:30:00,68.38,68.39,68.3,68.33,7300.0,40.3748,40.3807,40.3276,40.3453,7300.0
2006-10-27 14:35:00,68.33,68.35,68.32,68.33,6800.0,40.3453,40.3571,40.3394,40.3453,6800.0
2006-10-27 14:40:00,68.33,68.35,68.32,68.33,9400.0,40.3453,40.3571,40.3394,40.3453,9400.0
2006-10-27 14:45:00,68.36,68.36,68.34,68.36,4900.0,40.363,40.363,40.3512,40.363,4900.0
2006-10-27 14:50:00,68.36,68.39,68.34,68.34,7200.0,40.363,40.3807,40.3512,40.3512,7200.0
2006-10-27 14:55:00,68.35,68.4,68.34,68.37,11900.0,40.3571,40.3866,40.3512,40.3689,11900.0
2006-10-27 15:00:00,68.37,68.39,68.32,68.39,16200.0,40.3689,40.3807,40.3394,40.3807,16200.0
2006-10-27 15:05:00,68.39,68.4,68.32,68.32,8400.0,40.3807,40.3866,40.3394,40.3394,8400.0
2006-10-27 15:10:00,68.34,68.35,68.3,68.3,15000.0,40.3512,40.3571,40.3276,40.3276,15000.0
2006-10-27 15:15:00,68.3,68.31,68.22,68.24,10800.0,40.3276,40.3335,40.2803,40.2922,10800.0
2006-10-27 15:20:00,68.25,68.3,68.23,68.3,9000.0,40.2981,40.3276,40.2862,40.3276,9000.0
2006-10-27 15:25:00,68.3,68.3,68.22,68.22,7400.0,40.3276,40.3276,40.2803,40.2803,7400.0
2006-10-27 15:30:00,68.23,68.24,68.16,68.16,22600.0,40.2862,40.2922,40.2449,40.2449,22600.0
2006-10-27 15:35:00,68.17,68.19,68.11,68.13,30700.0,40.2508,40.2626,40.2154,40.2272,30700.0
2006-10-27 15:40:00,68.14,68.14,68.01,68.02,29700.0,40.2331,40.2331,40.1563,40.1623,29700.0
2006-10-27 15:45:00,68.01,68.02,67.96,68.02,48000.0,40.1563,40.1623,40.1268,40.1623,48000.0
2006-10-27 15:50:00,68.04,68.1,68.04,68.08,23200.0,40.1741,40.2095,40.1741,40.1977,23200.0
2006-10-27 15:55:00,68.08,68.13,68.05,68.12,27800.0,40.1977,40.2272,40.18,40.2213,27800.0
2006-10-30 09:30:00,67.7,68.0,67.7,67.87,66700.0,39.9733,40.1504,39.9733,40.0737,66700.0
2006-10-30 09:35:00,67.87,67.9,67.61,67.66,42100.0,40.0737,40.0914,39.9202,39.9497,42100.0
2006-10-30 09:40:00,67.64,67.83,67.64,67.77,29500.0,39.9379,40.0501,39.9379,40.0146,29500.0
2006-10-30 09:45:00,67.77,67.83,67.65,67.78,26200.0,40.0146,40.0501,39.9438,40.0205,26200.0
2006-10-30 09:50:00,67.78,67.8,67.68,67.76,21500.0,40.0205,40.0324,39.9615,40.0087,21500.0
2006-10-30 09:55:00,67.74,67.78,67.64,67.74,14700.0,39.9969,40.0205,39.9379,39.9969,14700.0
2006-10-30 10:00:00,67.75,67.85,67.72,67.78,32700.0,40.0028,40.0619,39.9851,40.0205,32700.0
2006-10-30 10:05:00,67.76,67.9,67.75,67.89,10500.0,40.0087,40.0914,40.0028,40.0855,10500.0
2006-10-30 10:10:00,67.89,67.91,67.78,67.78,19900.0,40.0855,40.0973,40.0205,40.0205,19900.0
2006-10-30 10:15:00,67.78,67.89,67.73,67.74,41200.0,40.0205,40.0855,39.991,39.9969,41200.0
2006-10-30 10:20:00,67.74,67.88,67.74,67.86,38100.0,39.9969,40.0796,39.9969,40.0678,38100.0
2006-10-30 10:25:00,67.85,67.91,67.81,67.9,10600.0,40.0619,40.0973,40.0383,40.0914,10600.0
2006-10-30 10:30:00,67.87,67.88,67.76,67.8,18800.0,40.0737,40.0796,40.0087,40.0324,18800.0
2006-10-30 10:35:00,67.82,67.87,67.78,67.82,19900.0,40.0442,40.0737,40.0205,40.0442,19900.0
2006-10-30 10:40:00,67.8,67.85,67.8,67.8,6900.0,40.0324,40.0619,40.0324,40.0324,6900.0
2006-10-30 10:45:00,67.79,67.85,67.79,67.83,13500.0,40.0264,40.0619,40.0264,40.0501,13500.0
2006-10-30 10:50:00,67.82,67.84,67.77,67.79,12200.0,40.0442,40.056,40.0146,40.0264,12200.0
2006-10-30 10:55:00,67.78,67.84,67.76,67.77,10400.0,40.0205,40.056,40.0087,40.0146,10400.0
2006-10-30 11:00:00,67.76,67.82,67.69,67.79,22000.0,40.0087,40.0442,39.9674,40.0264,22000.0
2006-10-30 11:05:00,67.79,67.84,67.77,67.81,10800.0,40.0264,40.056,40.0146,40.0383,10800.0
2006-10-30 11:10:00,67.81,67.87,67.78,67.8,22900.0,40.0383,40.0737,40.0205,40.0324,22900.0
2006-10-30 11:15:00,67.81,67.85,67.81,67.84,8300.0,40.0383,40.0619,40.0383,40.056,8300.0
2006-10-30 11:20:00,67.82,67.85,67.77,67.83,12600.0,40.0442,40.0619,40.0146,40.0501,12600.0
2006-10-30 11:25:00,67.85,67.85,67.8,67.82,7700.0,40.0619,40.0619,40.0324,40.0442,7700.0
2006-10-30 11:30:00,67.82,67.84,67.77,67.77,9900.0,40.0442,40.056,40.0146,40.0146,9900.0
2006-10-30 11:35:00,67.77,67.77,67.69,67.72,11700.0,40.0146,40.0146,39.9674,39.9851,11700.0
2006-10-30 11:40:00,67.72,67.78,67.69,67.77,18100.0,39.9851,40.0205,39.9674,40.0146,18100.0
2006-10-30 11:45:00,67.77,67.82,67.75,67.79,16100.0,40.0146,40.0442,40.0028,40.0264,16100.0
2006-10-30 11:50:00,67.8,67.83,67.77,67.8,15200.0,40.0324,40.0501,40.0146,40.0324,15200.0
2006-10-30 11:55:00,67.83,67.89,67.8,67.89,7600.0,40.0501,40.0855,40.0324,40.0855,7600.0
2006-10-30 12:00:00,67.86,67.86,67.8,67.85,9100.0,40.0678,40.0678,40.0324,40.0619,9100.0
2006-10-30 12:05:00,67.84,67.85,67.8,67.83,8600.0,40.056,40.0619,40.0324,40.0501,8600.0
2006-10-30 12:10:00,67.84,67.91,67.84,67.89,13000.0,40.056,40.0973,40.056,40.0855,13000.0
2006-10-30 12:15:00,67.9,67.91,67.81,67.88,21100.0,40.0914,40.0973,40.0383,40.0796,21100.0
2006-10-30 12:20:00,67.85,67.98,67.84,67.95,14800.0,40.0619,40.1386,40.056,40.1209,14800.0
2006-10-30 12:25:00,67.95,67.98,67.95,67.98,5500.0,40.1209,40.1386,40.1209,40.1386,5500.0
2006-10-30 12:30:00,67.99,68.01,67.94,67.98,5100.0,40.1445,40.1563,40.115,40.1386,5100.0
2006-10-30 12:35:00,67.98,68.08,67.98,68.07,9500.0,40.1386,40.1977,40.1386,40.1918,9500.0
2006-10-30 12:40:00,68.05,68.11,68.05,68.08,19800.0,40.18,40.2154,40.18,40.1977,19800.0
2006-10-30 12:45:00,68.07,68.2,68.07,68.19,20300.0,40.1918,40.2685,40.1918,40.2626,20300.0
2006-10-30 12:50:00,68.17,68.18,68.14,68.18,12500.0,40.2508,40.2567,40.2331,40.2567,12500.0
2006-10-30 12:55:00,68.15,68.19,68.1,68.1,34300.0,40.239,40.2626,40.2095,40.2095,34300.0
2006-10-30 13:00:00,68.11,68.16,68.1,68.13,15600.0,40.2154,40.2449,40.2095,40.2272,15600.0
2006-10-30 13:05:00,68.13,68.21,68.12,68.21,12000.0,40.2272,40.2744,40.2213,40.2744,12000.0
2006-10-30 13:10:00,68.17,68.22,68.17,68.19,11600.0,40.2508,40.2803,40.2508,40.2626,11600.0
2006-10-30 13:15:00,68.22,68.27,68.2,68.27,11800.0,40.2803,40.3099,40.2685,40.3099,11800.0
2006-10-30 13:20:00,68.27,68.33,68.27,68.3,19500.0,40.3099,40.3453,40.3099,40.3276,19500.0
2006-10-30 13:25:00,68.3,68.32,68.24,68.29,12900.0,40.3276,40.3394,40.2922,40.3217,12900.0
2006-10-30 13:30:00,68.29,68.34,68.27,68.31,9000.0,40.3217,40.3512,40.3099,40.3335,9000.0
2006-10-30 13:35:00,68.31,68.4,68.31,68.4,14100.0,40.3335,40.3866,40.3335,40.3866,14100.0
2006-10-30 13:40:00,68.41,68.49,68.39,68.43,32800.0,40.3925,40.4398,40.3807,40.4043,32800.0
2006-10-30 13:45:00,68.43,68.55,68.43,68.54,30700.0,40.4043,40.4752,40.4043,40.4693,30700.0
2006-10-30 13:50:00,68.5,68.51,68.43,68.44,16000.0,40.4457,40.4516,40.4043,40.4102,16000.0
2006-10-30 13:55:00,68.45,68.61,68.44,68.58,18200.0,40.4161,40.5106,40.4102,40.4929,18200.0
2006-10-30 14:00:00,68.58,68.61,68.57,68.58,47000.0,40.4929,40.5106,40.487,40.4929,47000.0
2006-10-30 14:05:00,68.6,68.71,68.6,68.71,19800.0,40.5047,40.5697,40.5047,40.5697,19800.0
2006-10-30 14:10:00,68.71,68.83,68.67,68.81,25300.0,40.5697,40.6405,40.546,40.6287,25300.0
2006-10-30 14:15:00,68.82,68.96,68.8,68.87,28700.0,40.6346,40.7173,40.6228,40.6641,28700.0
2006-10-30 14:20:00,68.89,68.93,68.83,68.88,20300.0,40.6759,40.6996,40.6405,40.67,20300.0
2006-10-30 14:25:00,68.9,68.96,68.71,68.71,37100.0,40.6818,40.7173,40.5697,40.5697,37100.0
2006-10-30 14:30:00,68.71,68.71,68.64,68.67,9800.0,40.5697,40.5697,40.5283,40.546,9800.0
2006-10-30 14:35:00,68.68,68.78,68.67,68.69,20000.0,40.5519,40.611,40.546,40.5579,20000.0
2006-10-30 14:40:00,68.71,68.87,68.71,68.87,9400.0,40.5697,40.6641,40.5697,40.6641,9400.0
2006-10-30 14:45:00,68.84,68.87,68.77,68.77,12800.0,40.6464,40.6641,40.6051,40.6051,12800.0
2006-10-30 14:50:00,68.77,68.8,68.7,68.77,20200.0,40.6051,40.6228,40.5638,40.6051,20200.0
2006-10-30 14:55:00,68.79,68.84,68.74,68.74,13600.0,40.6169,40.6464,40.5874,40.5874,13600.0
2006-10-30 15:00:00,68.74,68.79,68.74,68.77,9800.0,40.5874,40.6169,40.5874,40.6051,9800.0
2006-10-30 15:05:00,68.76,68.88,68.73,68.76,16400.0,40.5992,40.67,40.5815,40.5992,16400.0
2006-10-30 15:10:00,68.76,68.76,68.66,68.66,19300.0,40.5992,40.5992,40.5401,40.5401,19300.0
2006-10-30 15:15:00,68.66,68.8,68.63,68.72,21400.0,40.5401,40.6228,40.5224,40.5756,21400.0
2006-10-30 15:20:00,68.72,68.73,68.67,68.72,24900.0,40.5756,40.5815,40.546,40.5756,24900.0
2006-10-30 15:25:00,68.72,68.81,68.7,68.78,16000.0,40.5756,40.6287,40.5638,40.611,16000.0
2006-10-30 15:30:00,68.83,68.83,68.76,68.78,18000.0,40.6405,40.6405,40.5992,40.611,18000.0
2006-10-30 15:35:00,68.77,68.77,68.59,68.62,29300.0,40.6051,40.6051,40.4988,40.5165,29300.0
2006-10-30 15:40:00,68.62,68.67,68.6,68.65,29400.0,40.5165,40.546,40.5047,40.5342,29400.0
2006-10-30 15:45:00,68.64,68.65,68.56,68.63,37400.0,40.5283,40.5342,40.4811,40.5224,37400.0
2006-10-30 15:50:00,68.63,68.63,68.51,68.51,27600.0,40.5224,40.5224,40.4516,40.4516,27600.0
2006-10-30 15:55:00,68.46,68.59,68.46,68.59,38300.0,40.422,40.4988,40.422,40.4988,38300.0
2006-10-31 09:30:00,69.34,69.65,69.25,69.65,87900.0,40.9416,41.1247,40.8885,41.1247,87900.0
2006-10-31 09:35:00,69.65,70.1,69.64,70.1,109000.0,41.1247,41.3904,41.1188,41.3904,109000.0
2006-10-31 09:40:00,70.1,70.5,70.09,70.5,153300.0,41.3904,41.6266,41.3845,41.6266,153300.0
2006-10-31 09:45:00,70.5,70.81,70.4,70.57,225800.0,41.6266,41.8096,41.5675,41.6679,225800.0
2006-10-31 09:50:00,70.62,70.65,70.14,70.25,91500.0,41.6974,41.7151,41.414,41.479,91500.0
2006-10-31 09:55:00,70.24,70.32,70.06,70.09,44600.0,41.473,41.5203,41.3668,41.3845,44600.0
2006-10-31 10:00:00,70.1,70.13,70.03,70.03,156300.0,41.3904,41.4081,41.3491,41.3491,156300.0
2006-10-31 10:05:00,70.01,70.17,69.98,70.07,49200.0,41.3372,41.4317,41.3195,41.3727,49200.0
2006-10-31 10:10:00,70.08,70.33,70.07,70.22,57500.0,41.3786,41.5262,41.3727,41.4612,57500.0
2006-10-31 10:15:00,70.21,70.21,70.07,70.07,40900.0,41.4553,41.4553,41.3727,41.3727,40900.0
2006-10-31 10:20:00,70.07,70.08,69.95,70.0,71900.0,41.3727,41.3786,41.3018,41.3313,71900.0
2006-10-31 10:25:00,70.0,70.05,69.93,70.01,66800.0,41.3313,41.3609,41.29,41.3372,66800.0
2006-10-31 10:30:00,70.01,70.21,70.01,70.19,37500.0,41.3372,41.4553,41.3372,41.4435,37500.0
2006-10-31 10:35:00,70.18,70.37,70.16,70.35,42400.0,41.4376,41.5498,41.4258,41.538,42400.0
2006-10-31 10:40:00,70.35,70.49,70.32,70.49,42000.0,41.538,41.6207,41.5203,41.6207,42000.0
2006-10-31 10:45:00,70.48,70.5,70.4,70.5,27100.0,41.6148,41.6266,41.5675,41.6266,27100.0
2006-10-31 10:50:00,70.5,70.55,70.44,70.5,36200.0,41.6266,41.6561,41.5911,41.6266,36200.0
2006-10-31 10:55:00,70.55,70.7,70.53,70.68,45800.0,41.6561,41.7447,41.6443,41.7328,45800.0
2006-10-31 11:00:00,70.68,70.68,70.42,70.43,41700.0,41.7328,41.7328,41.5793,41.5852,41700.0
2006-10-31 11:05:00,70.44,70.53,70.39,70.47,34700.0,41.5911,41.6443,41.5616,41.6088,34700.0
2006-10-31 11:10:00,70.48,70.56,70.43,70.51,11600.0,41.6148,41.662,41.5852,41.6325,11600.0
2006-10-31 11:15:00,70.51,70.54,70.46,70.52,19800.0,41.6325,41.6502,41.6029,41.6384,19800.0
2006-10-31 11:20:00,70.53,70.67,70.53,70.6,60400.0,41.6443,41.7269,41.6443,41.6856,60400.0
2006-10-31 11:25:00,70.6,70.65,70.59,70.6,15000.0,41.6856,41.7151,41.6797,41.6856,15000.0
2006-10-31 11:30:00,70.6,70.63,70.54,70.58,50000.0,41.6856,41.7033,41.6502,41.6738,50000.0
2006-10-31 11:35:00,70.59,70.6,70.31,70.39,30800.0,41.6797,41.6856,41.5144,41.5616,30800.0
2006-10-31 11:40:00,70.39,70.43,70.26,70.26,22800.0,41.5616,41.5852,41.4849,41.4849,22800.0
2006-10-31 11:45:00,70.25,70.28,70.15,70.28,16600.0,41.479,41.4967,41.4199,41.4967,16600.0
2006-10-31 11:50:00,70.25,70.27,70.07,70.07,21000.0,41.479,41.4908,41.3727,41.3727,21000.0
2006-10-31 11:55:00,70.07,70.15,70.02,70.08,13200.0,41.3727,41.4199,41.3431,41.3786,13200.0
2006-10-31 12:00:00,70.08,70.09,70.0,70.03,42300.0,41.3786,41.3845,41.3313,41.3491,42300.0
2006-10-31 12:05:00,70.03,70.09,69.85,69.88,41000.0,41.3491,41.3845,41.2428,41.2605,41000.0
2006-10-31 12:10:00,69.91,70.0,69.78,69.91,32300.0,41.2782,41.3313,41.2014,41.2782,32300.0
2006-10-31 12:15:00,69.91,69.92,69.75,69.87,46300.0,41.2782,41.2841,41.1837,41.2546,46300.0
2006-10-31 12:20:00,69.86,70.07,69.8,69.97,33700.0,41.2487,41.3727,41.2132,41.3136,33700.0
2006-10-31 12:25:00,69.99,70.04,69.94,69.95,9900.0,41.3254,41.355,41.2959,41.3018,9900.0
2006-10-31 12:30:00,69.96,70.0,69.81,69.81,21300.0,41.3077,41.3313,41.2192,41.2192,21300.0
2006-10-31 12:35:00,69.81,69.92,69.79,69.79,149500.0,41.2192,41.2841,41.2073,41.2073,149500.0
2006-10-31 12:40:00,69.79,69.79,69.62,69.65,28300.0,41.2073,41.2073,41.107,41.1247,28300.0
2006-10-31 12:45:00,69.63,69.74,69.62,69.63,18600.0,41.1129,41.1778,41.107,41.1129,18600.0
2006-10-31 12:50:00,69.62,69.83,69.62,69.83,15400.0,41.107,41.231,41.107,41.231,15400.0
2006-10-31 12:55:00,69.83,69.95,69.78,69.89,6200.0,41.231,41.3018,41.2014,41.2664,6200.0
2006-10-31 13:00:00,69.86,69.95,69.83,69.86,16900.0,41.2487,41.3018,41.231,41.2487,16900.0
2006-10-31 13:05:00,69.85,69.91,69.85,69.91,10700.0,41.2428,41.2782,41.2428,41.2782,10700.0
2006-10-31 13:10:00,69.9,69.96,69.85,69.86,21800.0,41.2723,41.3077,41.2428,41.2487,21800.0
2006-10-31 13:15:00,69.86,69.9,69.79,69.89,31300.0,41.2487,41.2723,41.2073,41.2664,31300.0
2006-10-31 13:20:00,69.95,69.95,69.79,69.82,20100.0,41.3018,41.3018,41.2073,41.2251,20100.0
2006-10-31 13:25:00,69.82,69.9,69.79,69.83,13000.0,41.2251,41.2723,41.2073,41.231,13000.0
2006-10-31 13:30:00,69.83,69.98,69.83,69.91,16800.0,41.231,41.3195,41.231,41.2782,16800.0
2006-10-31 13:35:00,69.92,69.92,69.88,69.88,5700.0,41.2841,41.2841,41.2605,41.2605,5700.0
2006-10-31 13:40:00,69.89,69.97,69.85,69.85,15200.0,41.2664,41.3136,41.2428,41.2428,15200.0
2006-10-31 13:45:00,69.86,69.97,69.85,69.89,7500.0,41.2487,41.3136,41.2428,41.2664,7500.0
2006-10-31 13:50:00,69.87,69.99,69.87,69.96,21200.0,41.2546,41.3254,41.2546,41.3077,21200.0
2006-10-31 13:55:00,69.96,69.97,69.92,69.96,65200.0,41.3077,41.3136,41.2841,41.3077,65200.0
2006-10-31 14:00:00,69.95,69.97,69.93,69.97,18800.0,41.3018,41.3136,41.29,41.3136,18800.0
2006-10-31 14:05:00,69.97,70.0,69.94,69.99,47600.0,41.3136,41.3313,41.2959,41.3254,47600.0
2006-10-31 14:10:00,70.0,70.16,69.96,69.96,20300.0,41.3313,41.4258,41.3077,41.3077,20300.0
2006-10-31 14:15:00,69.97,70.02,69.96,69.97,31700.0,41.3136,41.3431,41.3077,41.3136,31700.0
2006-10-31 14:20:00,69.97,70.07,69.97,69.99,32000.0,41.3136,41.3727,41.3136,41.3254,32000.0
2006-10-31 14:25:00,69.99,70.03,69.95,69.95,29200.0,41.3254,41.3491,41.3018,41.3018,29200.0
2006-10-31 14:30:00,69.96,70.01,69.9,69.97,24700.0,41.3077,41.3372,41.2723,41.3136,24700.0
2006-10-31 14:35:00,69.97,70.02,69.95,69.96,21400.0,41.3136,41.3431,41.3018,41.3077,21400.0
2006-10-31 14:40:00,69.96,69.97,69.89,69.93,25100.0,41.3077,41.3136,41.2664,41.29,25100.0
2006-10-31 14:45:00,69.93,69.95,69.89,69.94,38900.0,41.29,41.3018,41.2664,41.2959,38900.0
2006-10-31 14:50:00,69.93,69.93,69.89,69.93,17100.0,41.29,41.29,41.2664,41.29,17100.0
2006-10-31 14:55:00,69.93,70.0,69.93,69.95,8900.0,41.29,41.3313,41.29,41.3018,8900.0
2006-10-31 15:00:00,69.94,69.94,69.84,69.93,16900.0,41.2959,41.2959,41.2369,41.29,16900.0
2006-10-31 15:05:00,69.92,69.93,69.85,69.86,20100.0,41.2841,41.29,41.2428,41.2487,20100.0
2006-10-31 15:10:00,69.86,69.91,69.79,69.79,18100.0,41.2487,41.2782,41.2073,41.2073,18100.0
2006-10-31 15:15:00,69.79,69.86,69.79,69.85,19000.0,41.2073,41.2487,41.2073,41.2428,19000.0
2006-10-31 15:20:00,69.85,69.91,69.84,69.9,39100.0,41.2428,41.2782,41.2369,41.2723,39100.0
2006-10-31 15:25:00,69.91,69.91,69.83,69.84,17400.0,41.2782,41.2782,41.231,41.2369,17400.0
2006-10-31 15:30:00,69.84,69.94,69.83,69.84,44700.0,41.2369,41.2959,41.231,41.2369,44700.0
2006-10-31 15:35:00,69.84,69.87,69.82,69.85,36100.0,41.2369,41.2546,41.2251,41.2428,36100.0
2006-10-31 15:40:00,69.84,70.06,69.84,70.02,60600.0,41.2369,41.3668,41.2369,41.3431,60600.0
2006-10-31 15:45:00,70.02,70.07,70.0,70.05,41100.0,41.3431,41.3727,41.3313,41.3609,41100.0
2006-10-31 15:50:00,70.03,70.06,69.98,69.98,36200.0,41.3491,41.3668,41.3195,41.3195,36200.0
2006-10-31 15:55:00,69.99,70.03,69.9,70.02,69900.0,41.3254,41.3491,41.2723,41.3431,69900.0
2006-11-01 09:30:00,70.15,70.33,70.05,70.33,44000.0,41.4199,41.5262,41.3609,41.5262,44000.0
2006-11-01 09:35:00,70.4,70.44,70.19,70.2,21100.0,41.5675,41.5911,41.4435,41.4494,21100.0
2006-11-01 09:40:00,70.19,70.3,70.19,70.27,23000.0,41.4435,41.5085,41.4435,41.4908,23000.0
2006-11-01 09:45:00,70.27,70.3,70.11,70.28,18300.0,41.4908,41.5085,41.3963,41.4967,18300.0
2006-11-01 09:50:00,70.28,70.3,70.25,70.28,42400.0,41.4967,41.5085,41.479,41.4967,42400.0
2006-11-01 09:55:00,70.29,70.32,70.28,70.28,24200.0,41.5026,41.5203,41.4967,41.4967,24200.0
2006-11-01 10:00:00,70.27,70.27,70.05,70.08,29000.0,41.4908,41.4908,41.3609,41.3786,29000.0
2006-11-01 10:05:00,70.07,70.24,70.03,70.1,49600.0,41.3727,41.473,41.3491,41.3904,49600.0
2006-11-01 10:10:00,70.1,70.1,70.0,70.0,21600.0,41.3904,41.3904,41.3313,41.3313,21600.0
2006-11-01 10:15:00,69.95,69.99,69.86,69.98,29100.0,41.3018,41.3254,41.2487,41.3195,29100.0
2006-11-01 10:20:00,69.98,70.0,69.89,69.89,11900.0,41.3195,41.3313,41.2664,41.2664,11900.0
2006-11-01 10:25:00,69.86,69.9,69.69,69.69,21300.0,41.2487,41.2723,41.1483,41.1483,21300.0
2006-11-01 10:30:00,69.69,69.86,69.64,69.86,40500.0,41.1483,41.2487,41.1188,41.2487,40500.0
2006-11-01 10:35:00,69.86,69.86,69.8,69.84,11700.0,41.2487,41.2487,41.2132,41.2369,11700.0
2006-11-01 10:40:00,69.85,69.87,69.82,69.86,12200.0,41.2428,41.2546,41.2251,41.2487,12200.0
2006-11-01 10:45:00,69.86,69.86,69.82,69.86,25000.0,41.2487,41.2487,41.2251,41.2487,25000.0
2006-11-01 10:50:00,69.85,69.97,69.83,69.96,56100.0,41.2428,41.3136,41.231,41.3077,56100.0
2006-11-01 10:55:00,69.95,70.09,69.95,69.99,41700.0,41.3018,41.3845,41.3018,41.3254,41700.0
2006-11-01 11:00:00,69.99,70.13,69.99,70.13,16300.0,41.3254,41.4081,41.3254,41.4081,16300.0
2006-11-01 11:05:00,70.13,70.21,70.13,70.18,56000.0,41.4081,41.4553,41.4081,41.4376,56000.0
2006-11-01 11:10:00,70.17,70.18,70.08,70.14,28300.0,41.4317,41.4376,41.3786,41.414,28300.0
2006-11-01 11:15:00,70.13,70.15,70.09,70.14,45000.0,41.4081,41.4199,41.3845,41.414,45000.0
2006-11-01 11:20:00,70.14,70.15,70.1,70.1,33200.0,41.414,41.4199,41.3904,41.3904,33200.0
2006-11-01 11:25:00,70.09,70.1,70.04,70.05,21600.0,41.3845,41.3904,41.355,41.3609,21600.0
2006-11-01 11:30:00,70.03,70.03,69.97,69.97,15700.0,41.3491,41.3491,41.3136,41.3136,15700.0
2006-11-01 11:35:00,69.97,69.97,69.94,69.95,44000.0,41.3136,41.3136,41.2959,41.3018,44000.0
2006-11-01 11:40:00,69.94,69.95,69.9,69.9,46600.0,41.2959,41.3018,41.2723,41.2723,46600.0
2006-11-01 11:45:00,69.9,69.9,69.87,69.87,16800.0,41.2723,41.2723,41.2546,41.2546,16800.0
2006-11-01 11:50:00,69.87,69.88,69.82,69.88,19600.0,41.2546,41.2605,41.2251,41.2605,19600.0
2006-11-01 11:55:00,69.88,69.9,69.82,69.83,23700.0,41.2605,41.2723,41.2251,41.231,23700.0
2006-11-01 12:00:00,69.83,69.84,69.81,69.83,16200.0,41.231,41.2369,41.2192,41.231,16200.0
2006-11-01 12:05:00,69.83,69.83,69.77,69.78,16300.0,41.231,41.231,41.1955,41.2014,16300.0
2006-11-01 12:10:00,69.78,69.83,69.77,69.81,17400.0,41.2014,41.231,41.1955,41.2192,17400.0
2006-11-01 12:15:00,69.81,69.81,69.72,69.74,8600.0,41.2192,41.2192,41.166,41.1778,8600.0
2006-11-01 12:20:00,69.74,69.74,69.71,69.71,11300.0,41.1778,41.1778,41.1601,41.1601,11300.0
2006-11-01 12:25:00,69.71,69.71,69.67,69.69,31000.0,41.1601,41.1601,41.1365,41.1483,31000.0
2006-11-01 12:30:00,69.69,69.69,69.61,69.65,16700.0,41.1483,41.1483,41.1011,41.1247,16700.0
2006-11-01 12:35:00,69.65,69.68,69.61,69.61,14500.0,41.1247,41.1424,41.1011,41.1011,14500.0
2006-11-01 12:40:00,69.6,69.67,69.6,69.66,20500.0,41.0952,41.1365,41.0952,41.1306,20500.0
2006-11-01 12:45:00,69.66,69.68,69.65,69.66,18600.0,41.1306,41.1424,41.1247,41.1306,18600.0
2006-11-01 12:50:00,69.65,69.68,69.63,69.63,22200.0,41.1247,41.1424,41.1129,41.1129,22200.0
2006-11-01 12:55:00,69.63,69.65,69.57,69.57,9000.0,41.1129,41.1247,41.0774,41.0774,9000.0
2006-11-01 13:00:00,69.55,69.65,69.53,69.57,11700.0,41.0656,41.1247,41.0538,41.0774,11700.0
2006-11-01 13:05:00,69.57,69.7,69.56,69.69,21300.0,41.0774,41.1542,41.0715,41.1483,21300.0
2006-11-01 13:10:00,69.7,69.71,69.61,69.61,8900.0,41.1542,41.1601,41.1011,41.1011,8900.0
2006-11-01 13:15:00,69.61,69.64,69.54,69.64,9600.0,41.1011,41.1188,41.0597,41.1188,9600.0
2006-11-01 13:20:00,69.64,69.7,69.64,69.7,5300.0,41.1188,41.1542,41.1188,41.1542,5300.0
2006-11-01 13:25:00,69.69,69.75,69.67,69.74,10100.0,41.1483,41.1837,41.1365,41.1778,10100.0
2006-11-01 13:30:00,69.74,69.74,69.62,69.64,14000.0,41.1778,41.1778,41.107,41.1188,14000.0
2006-11-01 13:35:00,69.64,69.68,69.62,69.67,7200.0,41.1188,41.1424,41.107,41.1365,7200.0
2006-11-01 13:40:00,69.66,69.68,69.66,69.67,4700.0,41.1306,41.1424,41.1306,41.1365,4700.0
2006-11-01 13:45:00,69.66,69.69,69.63,69.63,16100.0,41.1306,41.1483,41.1129,41.1129,16100.0
2006-11-01 13:50:00,69.62,69.66,69.6,69.65,9400.0,41.107,41.1306,41.0952,41.1247,9400.0
2006-11-01 13:55:00,69.65,69.65,69.62,69.63,5000.0,41.1247,41.1247,41.107,41.1129,5000.0
2006-11-01 14:00:00,69.62,69.68,69.6,69.67,19600.0,41.107,41.1424,41.0952,41.1365,19600.0
2006-11-01 14:05:00,69.67,69.67,69.62,69.64,9100.0,41.1365,41.1365,41.107,41.1188,9100.0
2006-11-01 14:10:00,69.65,69.65,69.61,69.61,7500.0,41.1247,41.1247,41.1011,41.1011,7500.0
2006-11-01 14:15:00,69.61,69.65,69.58,69.65,17600.0,41.1011,41.1247,41.0834,41.1247,17600.0
2006-11-01 14:20:00,69.64,69.65,69.62,69.63,10700.0,41.1188,41.1247,41.107,41.1129,10700.0
2006-11-01 14:25:00,69.63,69.65,69.6,69.64,21800.0,41.1129,41.1247,41.0952,41.1188,21800.0
2006-11-01 14:30:00,69.64,69.65,69.62,69.64,24900.0,41.1188,41.1247,41.107,41.1188,24900.0
2006-11-01 14:35:00,69.65,69.65,69.61,69.63,23600.0,41.1247,41.1247,41.1011,41.1129,23600.0
2006-11-01 14:40:00,69.64,69.66,69.62,69.63,18800.0,41.1188,41.1306,41.107,41.1129,18800.0
2006-11-01 14:45:00,69.64,69.65,69.61,69.65,12300.0,41.1188,41.1247,41.1011,41.1247,12300.0
2006-11-01 14:50:00,69.64,69.65,69.62,69.64,21800.0,41.1188,41.1247,41.107,41.1188,21800.0
2006-11-01 14:55:00,69.64,69.65,69.62,69.65,20900.0,41.1188,41.1247,41.107,41.1247,20900.0
2006-11-01 15:00:00,69.64,69.65,69.62,69.63,23100.0,41.1188,41.1247,41.107,41.1129,23100.0
2006-11-01 15:05:00,69.63,69.64,69.62,69.64,30800.0,41.1129,41.1188,41.107,41.1188,30800.0
2006-11-01 15:10:00,69.64,69.65,69.58,69.58,18800.0,41.1188,41.1247,41.0834,41.0834,18800.0
2006-11-01 15:15:00,69.59,69.59,69.56,69.56,10900.0,41.0893,41.0893,41.0715,41.0715,10900.0
2006-11-01 15:20:00,69.58,69.6,69.57,69.58,14400.0,41.0834,41.0952,41.0774,41.0834,14400.0
2006-11-01 15:25:00,69.56,69.56,69.43,69.45,33900.0,41.0715,41.0715,40.9948,41.0066,33900.0
2006-11-01 15:30:00,69.46,69.5,69.43,69.44,17800.0,41.0125,41.0361,40.9948,41.0007,17800.0
2006-11-01 15:35:00,69.44,69.45,69.39,69.43,27000.0,41.0007,41.0066,40.9712,40.9948,27000.0
2006-11-01 15:40:00,69.43,69.48,69.43,69.48,24200.0,40.9948,41.0243,40.9948,41.0243,24200.0
2006-11-01 15:45:00,69.47,69.49,69.41,69.41,45300.0,41.0184,41.0302,40.983,40.983,45300.0
2006-11-01 15:50:00,69.41,69.45,69.4,69.42,31000.0,40.983,41.0066,40.9771,40.9889,31000.0
2006-11-01 15:55:00,69.42,69.42,69.38,69.4,27200.0,40.9889,40.9889,40.9653,40.9771,27200.0
2006-11-02 09:30:00,69.02,69.07,68.98,69.04,29100.0,40.7527,40.7822,40.7291,40.7645,29100.0
2006-11-02 09:35:00,69.02,69.05,68.99,69.02,23100.0,40.7527,40.7704,40.735,40.7527,23100.0
2006-11-02 09:40:00,69.03,69.05,69.01,69.04,11400.0,40.7586,40.7704,40.7468,40.7645,11400.0
2006-11-02 09:45:00,69.03,69.03,68.94,68.95,18500.0,40.7586,40.7586,40.7055,40.7114,18500.0
2006-11-02 09:50:00,68.96,69.1,68.96,68.96,33900.0,40.7173,40.7999,40.7173,40.7173,33900.0
2006-11-02 09:55:00,68.96,68.96,68.89,68.89,5900.0,40.7173,40.7173,40.6759,40.6759,5900.0
2006-11-02 10:00:00,68.88,69.12,68.87,69.12,26800.0,40.67,40.8117,40.6641,40.8117,26800.0
2006-11-02 10:05:00,69.11,69.11,69.02,69.02,8200.0,40.8058,40.8058,40.7527,40.7527,8200.0
2006-11-02 10:10:00,69.0,69.02,68.98,69.01,19800.0,40.7409,40.7527,40.7291,40.7468,19800.0
2006-11-02 10:15:00,69.0,69.02,68.99,69.0,28900.0,40.7409,40.7527,40.735,40.7409,28900.0
2006-11-02 10:20:00,69.0,69.04,68.97,68.97,15700.0,40.7409,40.7645,40.7232,40.7232,15700.0
2006-11-02 10:25:00,68.97,69.02,68.96,69.0,8800.0,40.7232,40.7527,40.7173,40.7409,8800.0
2006-11-02 10:30:00,68.99,69.06,68.96,68.98,9100.0,40.735,40.7763,40.7173,40.7291,9100.0
2006-11-02 10:35:00,68.98,69.06,68.97,69.04,9100.0,40.7291,40.7763,40.7232,40.7645,9100.0
2006-11-02 10:40:00,69.03,69.03,68.95,68.95,10100.0,40.7586,40.7586,40.7114,40.7114,10100.0
2006-11-02 10:45:00,68.93,68.93,68.88,68.89,7300.0,40.6996,40.6996,40.67,40.6759,7300.0
2006-11-02 10:50:00,68.88,68.9,68.84,68.88,30800.0,40.67,40.6818,40.6464,40.67,30800.0
2006-11-02 10:55:00,68.89,68.96,68.87,68.93,17400.0,40.6759,40.7173,40.6641,40.6996,17400.0
2006-11-02 11:00:00,68.93,68.95,68.91,68.94,20400.0,40.6996,40.7114,40.6878,40.7055,20400.0
2006-11-02 11:05:00,68.93,68.98,68.9,68.9,22200.0,40.6996,40.7291,40.6818,40.6818,22200.0
2006-11-02 11:10:00,68.9,68.94,68.89,68.93,9400.0,40.6818,40.7055,40.6759,40.6996,9400.0
2006-11-02 11:15:00,68.92,68.96,68.92,68.93,20200.0,40.6937,40.7173,40.6937,40.6996,20200.0
2006-11-02 11:20:00,68.94,69.01,68.93,69.0,41600.0,40.7055,40.7468,40.6996,40.7409,41600.0
2006-11-02 11:25:00,69.0,69.03,68.97,68.97,30500.0,40.7409,40.7586,40.7232,40.7232,30500.0
2006-11-02 11:30:00,68.97,68.97,68.94,68.95,11300.0,40.7232,40.7232,40.7055,40.7114,11300.0
2006-11-02 11:35:00,68.95,68.95,68.93,68.93,10700.0,40.7114,40.7114,40.6996,40.6996,10700.0
2006-11-02 11:40:00,68.93,68.96,68.92,68.96,12900.0,40.6996,40.7173,40.6937,40.7173,12900.0
2006-11-02 11:45:00,68.96,68.98,68.94,68.97,3300.0,40.7173,40.7291,40.7055,40.7232,3300.0
2006-11-02 11:50:00,68.98,68.98,68.89,68.92,7800.0,40.7291,40.7291,40.6759,40.6937,7800.0
2006-11-02 11:55:00,68.9,68.91,68.88,68.88,4700.0,40.6818,40.6878,40.67,40.67,4700.0
2006-11-02 12:00:00,68.89,68.99,68.89,68.99,15400.0,40.6759,40.735,40.6759,40.735,15400.0
2006-11-02 12:05:00,68.98,69.0,68.97,69.0,12300.0,40.7291,40.7409,40.7232,40.7409,12300.0
2006-11-02 12:10:00,69.0,69.0,68.95,68.97,11600.0,40.7409,40.7409,40.7114,40.7232,11600.0
2006-11-02 12:15:00,68.97,69.0,68.97,68.98,5600.0,40.7232,40.7409,40.7232,40.7291,5600.0
2006-11-02 12:20:00,68.98,69.0,68.95,68.99,33800.0,40.7291,40.7409,40.7114,40.735,33800.0
2006-11-02 12:25:00,68.99,68.99,68.96,68.96,7800.0,40.735,40.735,40.7173,40.7173,7800.0
2006-11-02 12:30:00,68.97,68.99,68.97,68.97,12600.0,40.7232,40.735,40.7232,40.7232,12600.0
2006-11-02 12:35:00,68.96,68.96,68.94,68.95,3800.0,40.7173,40.7173,40.7055,40.7114,3800.0
2006-11-02 12:40:00,68.95,68.95,68.89,68.9,11800.0,40.7114,40.7114,40.6759,40.6818,11800.0
2006-11-02 12:45:00,68.91,68.92,68.9,68.92,5700.0,40.6878,40.6937,40.6818,40.6937,5700.0
2006-11-02 12:50:00,68.91,68.96,68.91,68.91,6300.0,40.6878,40.7173,40.6878,40.6878,6300.0
2006-11-02 12:55:00,68.92,68.95,68.91,68.91,4600.0,40.6937,40.7114,40.6878,40.6878,4600.0
2006-11-02 13:00:00,68.92,68.93,68.87,68.88,6800.0,40.6937,40.6996,40.6641,40.67,6800.0
2006-11-02 13:05:00,68.88,68.91,68.86,68.9,8800.0,40.67,40.6878,40.6582,40.6818,8800.0
2006-11-02 13:10:00,68.9,68.93,68.89,68.9,6000.0,40.6818,40.6996,40.6759,40.6818,6000.0
2006-11-02 13:15:00,68.89,68.94,68.89,68.93,3800.0,40.6759,40.7055,40.6759,40.6996,3800.0
2006-11-02 13:20:00,68.93,68.93,68.89,68.93,21600.0,40.6996,40.6996,40.6759,40.6996,21600.0
2006-11-02 13:25:00,68.93,68.95,68.91,68.92,8300.0,40.6996,40.7114,40.6878,40.6937,8300.0
2006-11-02 13:30:00,68.91,68.91,68.89,68.89,3000.0,40.6878,40.6878,40.6759,40.6759,3000.0
2006-11-02 13:35:00,68.89,68.95,68.89,68.92,7000.0,40.6759,40.7114,40.6759,40.6937,7000.0
2006-11-02 13:40:00,68.94,68.96,68.93,68.96,16400.0,40.7055,40.7173,40.6996,40.7173,16400.0
2006-11-02 13:45:00,68.94,68.96,68.92,68.93,13600.0,40.7055,40.7173,40.6937,40.6996,13600.0
2006-11-02 13:50:00,68.93,68.95,68.92,68.92,9100.0,40.6996,40.7114,40.6937,40.6937,9100.0
2006-11-02 13:55:00,68.91,68.92,68.89,68.91,9900.0,40.6878,40.6937,40.6759,40.6878,9900.0
2006-11-02 14:00:00,68.9,68.9,68.88,68.88,18300.0,40.6818,40.6818,40.67,40.67,18300.0
2006-11-02 14:05:00,68.88,68.92,68.88,68.92,5700.0,40.67,40.6937,40.67,40.6937,5700.0
2006-11-02 14:10:00,68.91,68.92,68.87,68.89,7000.0,40.6878,40.6937,40.6641,40.6759,7000.0
2006-11-02 14:15:00,68.9,68.93,68.86,68.87,7800.0,40.6818,40.6996,40.6582,40.6641,7800.0
2006-11-02 14:20:00,68.86,68.87,68.81,68.82,14100.0,40.6582,40.6641,40.6287,40.6346,14100.0
2006-11-02 14:25:00,68.82,68.83,68.76,68.79,14700.0,40.6346,40.6405,40.5992,40.6169,14700.0
2006-11-02 14:30:00,68.79,68.84,68.79,68.81,7000.0,40.6169,40.6464,40.6169,40.6287,7000.0
2006-11-02 14:35:00,68.82,68.83,68.72,68.72,13600.0,40.6346,40.6405,40.5756,40.5756,13600.0
2006-11-02 14:40:00,68.72,68.76,68.71,68.72,16600.0,40.5756,40.5992,40.5697,40.5756,16600.0
2006-11-02 14:45:00,68.73,68.74,68.7,68.7,13600.0,40.5815,40.5874,40.5638,40.5638,13600.0
2006-11-02 14:50:00,68.7,68.7,68.65,68.65,19200.0,40.5638,40.5638,40.5342,40.5342,19200.0
2006-11-02 14:55:00,68.65,68.66,68.57,68.57,18300.0,40.5342,40.5401,40.487,40.487,18300.0
2006-11-02 15:00:00,68.58,68.65,68.58,68.64,14200.0,40.4929,40.5342,40.4929,40.5283,14200.0
2006-11-02 15:05:00,68.65,68.67,68.63,68.65,12800.0,40.5342,40.546,40.5224,40.5342,12800.0
2006-11-02 15:10:00,68.65,68.68,68.61,68.68,16300.0,40.5342,40.5519,40.5106,40.5519,16300.0
2006-11-02 15:15:00,68.71,68.71,68.64,68.67,12600.0,40.5697,40.5697,40.5283,40.546,12600.0
2006-11-02 15:20:00,68.66,68.74,68.66,68.73,10700.0,40.5401,40.5874,40.5401,40.5815,10700.0
2006-11-02 15:25:00,68.74,68.74,68.69,68.72,9600.0,40.5874,40.5874,40.5579,40.5756,9600.0
2006-11-02 15:30:00,68.71,68.79,68.71,68.79,16300.0,40.5697,40.6169,40.5697,40.6169,16300.0
2006-11-02 15:35:00,68.8,68.9,68.8,68.88,17200.0,40.6228,40.6818,40.6228,40.67,17200.0
2006-11-02 15:40:00,68.88,68.93,68.87,68.89,19300.0,40.67,40.6996,40.6641,40.6759,19300.0
2006-11-02 15:45:00,68.9,68.92,68.88,68.89,14600.0,40.6818,40.6937,40.67,40.6759,14600.0
2006-11-02 15:50:00,68.89,68.91,68.86,68.87,15700.0,40.6759,40.6878,40.6582,40.6641,15700.0
2006-11-02 15:55:00,68.87,68.87,68.83,68.84,15900.0,40.6641,40.6641,40.6405,40.6464,15900.0
2006-11-03 09:30:00,69.23,69.32,69.18,69.32,19400.0,40.8767,40.9298,40.8472,40.9298,19400.0
2006-11-03 09:35:00,69.31,69.31,69.05,69.09,12800.0,40.9239,40.9239,40.7704,40.794,12800.0
2006-11-03 09:40:00,69.09,69.21,69.09,69.15,11400.0,40.794,40.8649,40.794,40.8295,11400.0
2006-11-03 09:45:00,69.15,69.15,68.99,68.99,16600.0,40.8295,40.8295,40.735,40.735,16600.0
2006-11-03 09:50:00,68.97,68.99,68.96,68.97,18600.0,40.7232,40.735,40.7173,40.7232,18600.0
2006-11-03 09:55:00,68.97,68.97,68.85,68.85,15600.0,40.7232,40.7232,40.6523,40.6523,15600.0
2006-11-03 10:00:00,68.86,69.01,68.85,68.98,18900.0,40.6582,40.7468,40.6523,40.7291,18900.0
2006-11-03 10:05:00,68.98,68.98,68.86,68.89,11900.0,40.7291,40.7291,40.6582,40.6759,11900.0
2006-11-03 10:10:00,68.91,68.95,68.9,68.93,14200.0,40.6878,40.7114,40.6818,40.6996,14200.0
2006-11-03 10:15:00,68.94,69.0,68.94,69.0,17900.0,40.7055,40.7409,40.7055,40.7409,17900.0
2006-11-03 10:20:00,68.99,69.0,68.92,68.94,19500.0,40.735,40.7409,40.6937,40.7055,19500.0
2006-11-03 10:25:00,68.96,68.96,68.83,68.83,11700.0,40.7173,40.7173,40.6405,40.6405,11700.0
2006-11-03 10:30:00,68.83,68.84,68.81,68.81,8900.0,40.6405,40.6464,40.6287,40.6287,8900.0
2006-11-03 10:35:00,68.81,68.83,68.79,68.79,12300.0,40.6287,40.6405,40.6169,40.6169,12300.0
2006-11-03 10:40:00,68.77,68.8,68.76,68.8,7300.0,40.6051,40.6228,40.5992,40.6228,7300.0
2006-11-03 10:45:00,68.8,68.84,68.79,68.83,7200.0,40.6228,40.6464,40.6169,40.6405,7200.0
2006-11-03 10:50:00,68.84,68.89,68.84,68.87,12300.0,40.6464,40.6759,40.6464,40.6641,12300.0
2006-11-03 10:55:00,68.87,68.9,68.87,68.9,4500.0,40.6641,40.6818,40.6641,40.6818,4500.0
2006-11-03 11:00:00,68.89,68.92,68.88,68.9,10500.0,40.6759,40.6937,40.67,40.6818,10500.0
2006-11-03 11:05:00,68.91,68.91,68.81,68.82,6500.0,40.6878,40.6878,40.6287,40.6346,6500.0
2006-11-03 11:10:00,68.81,68.89,68.81,68.88,8200.0,40.6287,40.6759,40.6287,40.67,8200.0
2006-11-03 11:15:00,68.88,68.88,68.82,68.84,5900.0,40.67,40.67,40.6346,40.6464,5900.0
2006-11-03 11:20:00,68.83,68.84,68.8,68.8,5500.0,40.6405,40.6464,40.6228,40.6228,5500.0
2006-11-03 11:25:00,68.77,68.79,68.75,68.79,8400.0,40.6051,40.6169,40.5933,40.6169,8400.0
2006-11-03 11:30:00,68.77,68.77,68.75,68.76,7500.0,40.6051,40.6051,40.5933,40.5992,7500.0
2006-11-03 11:35:00,68.76,68.78,68.75,68.78,4500.0,40.5992,40.611,40.5933,40.611,4500.0
2006-11-03 11:40:00,68.78,68.78,68.71,68.71,5700.0,40.611,40.611,40.5697,40.5697,5700.0
2006-11-03 11:45:00,68.7,68.7,68.61,68.61,9700.0,40.5638,40.5638,40.5106,40.5106,9700.0
2006-11-03 11:50:00,68.62,68.63,68.58,68.58,10300.0,40.5165,40.5224,40.4929,40.4929,10300.0
2006-11-03 11:55:00,68.58,68.59,68.56,68.56,4700.0,40.4929,40.4988,40.4811,40.4811,4700.0
2006-11-03 12:00:00,68.56,68.56,68.52,68.53,24000.0,40.4811,40.4811,40.4575,40.4634,24000.0
2006-11-03 12:05:00,68.53,68.57,68.53,68.55,15800.0,40.4634,40.487,40.4634,40.4752,15800.0
2006-11-03 12:10:00,68.53,68.53,68.47,68.5,8600.0,40.4634,40.4634,40.428,40.4457,8600.0
2006-11-03 12:15:00,68.49,68.49,68.39,68.39,10600.0,40.4398,40.4398,40.3807,40.3807,10600.0
2006-11-03 12:20:00,68.39,68.47,68.39,68.47,14900.0,40.3807,40.428,40.3807,40.428,14900.0
2006-11-03 12:25:00,68.47,68.52,68.44,68.44,14000.0,40.428,40.4575,40.4102,40.4102,14000.0
2006-11-03 12:30:00,68.45,68.51,68.45,68.51,13500.0,40.4161,40.4516,40.4161,40.4516,13500.0
2006-11-03 12:35:00,68.51,68.53,68.49,68.53,13200.0,40.4516,40.4634,40.4398,40.4634,13200.0
2006-11-03 12:40:00,68.54,68.54,68.51,68.54,3200.0,40.4693,40.4693,40.4516,40.4693,3200.0
2006-11-03 12:45:00,68.54,68.54,68.51,68.51,10000.0,40.4693,40.4693,40.4516,40.4516,10000.0
2006-11-03 12:50:00,68.5,68.52,68.5,68.5,6900.0,40.4457,40.4575,40.4457,40.4457,6900.0
2006-11-03 12:55:00,68.49,68.54,68.49,68.5,17200.0,40.4398,40.4693,40.4398,40.4457,17200.0
2006-11-03 13:00:00,68.5,68.52,68.46,68.51,26100.0,40.4457,40.4575,40.422,40.4516,26100.0
2006-11-03 13:05:00,68.51,68.56,68.5,68.56,11600.0,40.4516,40.4811,40.4457,40.4811,11600.0
2006-11-03 13:10:00,68.57,68.59,68.55,68.59,2500.0,40.487,40.4988,40.4752,40.4988,2500.0
2006-11-03 13:15:00,68.59,68.6,68.57,68.58,6600.0,40.4988,40.5047,40.487,40.4929,6600.0
2006-11-03 13:20:00,68.59,68.7,68.59,68.69,10300.0,40.4988,40.5638,40.4988,40.5579,10300.0
2006-11-03 13:25:00,68.69,68.76,68.67,68.7,14200.0,40.5579,40.5992,40.546,40.5638,14200.0
2006-11-03 13:30:00,68.69,68.76,68.69,68.76,7400.0,40.5579,40.5992,40.5579,40.5992,7400.0
2006-11-03 13:35:00,68.76,68.76,68.7,68.72,5000.0,40.5992,40.5992,40.5638,40.5756,5000.0
2006-11-03 13:40:00,68.73,68.73,68.63,68.64,8900.0,40.5815,40.5815,40.5224,40.5283,8900.0
2006-11-03 13:45:00,68.63,68.7,68.63,68.67,6700.0,40.5224,40.5638,40.5224,40.546,6700.0
2006-11-03 13:50:00,68.66,68.69,68.61,68.62,4700.0,40.5401,40.5579,40.5106,40.5165,4700.0
2006-11-03 13:55:00,68.62,68.66,68.59,68.64,5100.0,40.5165,40.5401,40.4988,40.5283,5100.0
2006-11-03 14:00:00,68.64,68.64,68.52,68.53,4300.0,40.5283,40.5283,40.4575,40.4634,4300.0
2006-11-03 14:05:00,68.53,68.55,68.51,68.55,9000.0,40.4634,40.4752,40.4516,40.4752,9000.0
2006-11-03 14:10:00,68.55,68.6,68.53,68.58,9600.0,40.4752,40.5047,40.4634,40.4929,9600.0
2006-11-03 14:15:00,68.59,68.63,68.57,68.62,11700.0,40.4988,40.5224,40.487,40.5165,11700.0
2006-11-03 14:20:00,68.61,68.68,68.6,68.68,10600.0,40.5106,40.5519,40.5047,40.5519,10600.0
2006-11-03 14:25:00,68.68,68.73,68.68,68.68,9000.0,40.5519,40.5815,40.5519,40.5519,9000.0
2006-11-03 14:30:00,68.68,68.68,68.63,68.66,9400.0,40.5519,40.5519,40.5224,40.5401,9400.0
2006-11-03 14:35:00,68.67,68.72,68.66,68.68,8600.0,40.546,40.5756,40.5401,40.5519,8600.0
2006-11-03 14:40:00,68.68,68.7,68.6,68.63,5100.0,40.5519,40.5638,40.5047,40.5224,5100.0
2006-11-03 14:45:00,68.62,68.66,68.58,68.66,8100.0,40.5165,40.5401,40.4929,40.5401,8100.0
2006-11-03 14:50:00,68.66,68.72,68.66,68.72,8100.0,40.5401,40.5756,40.5401,40.5756,8100.0
2006-11-03 14:55:00,68.71,68.71,68.61,68.61,8000.0,40.5697,40.5697,40.5106,40.5106,8000.0
2006-11-03 15:00:00,68.61,68.61,68.57,68.6,7300.0,40.5106,40.5106,40.487,40.5047,7300.0
2006-11-03 15:05:00,68.61,68.71,68.61,68.71,10300.0,40.5106,40.5697,40.5106,40.5697,10300.0
2006-11-03 15:10:00,68.7,68.7,68.53,68.55,14300.0,40.5638,40.5638,40.4634,40.4752,14300.0
2006-11-03 15:15:00,68.55,68.64,68.55,68.59,10600.0,40.4752,40.5283,40.4752,40.4988,10600.0
2006-11-03 15:20:00,68.58,68.71,68.58,68.68,12900.0,40.4929,40.5697,40.4929,40.5519,12900.0
2006-11-03 15:25:00,68.68,68.7,68.66,68.69,12700.0,40.5519,40.5638,40.5401,40.5579,12700.0
2006-11-03 15:30:00,68.7,68.75,68.69,68.73,15700.0,40.5638,40.5933,40.5579,40.5815,15700.0
2006-11-03 15:35:00,68.74,68.79,68.74,68.75,24000.0,40.5874,40.6169,40.5874,40.5933,24000.0
2006-11-03 15:40:00,68.75,68.76,68.71,68.76,21100.0,40.5933,40.5992,40.5697,40.5992,21100.0
2006-11-03 15:45:00,68.75,68.79,68.73,68.74,19800.0,40.5933,40.6169,40.5815,40.5874,19800.0
2006-11-03 15:50:00,68.76,68.79,68.73,68.76,23800.0,40.5992,40.6169,40.5815,40.5992,23800.0
2006-11-03 15:55:00,68.77,68.77,68.67,68.71,25300.0,40.6051,40.6051,40.546,40.5697,25300.0
2006-11-06 09:30:00,68.93,68.98,68.9,68.97,21200.0,40.6996,40.7291,40.6818,40.7232,21200.0
2006-11-06 09:35:00,68.93,69.0,68.92,68.94,16300.0,40.6996,40.7409,40.6937,40.7055,16300.0
2006-11-06 09:40:00,68.94,68.97,68.93,68.96,10700.0,40.7055,40.7232,40.6996,40.7173,10700.0
2006-11-06 09:45:00,68.96,69.16,68.96,69.13,16100.0,40.7173,40.8354,40.7173,40.8176,16100.0
2006-11-06 09:50:00,69.13,69.25,69.1,69.21,16900.0,40.8176,40.8885,40.7999,40.8649,16900.0
2006-11-06 09:55:00,69.24,69.27,69.18,69.24,24200.0,40.8826,40.9003,40.8472,40.8826,24200.0
2006-11-06 10:00:00,69.24,69.41,69.24,69.25,25200.0,40.8826,40.983,40.8826,40.8885,25200.0
2006-11-06 10:05:00,69.27,69.45,69.25,69.45,35400.0,40.9003,41.0066,40.8885,41.0066,35400.0
2006-11-06 10:10:00,69.44,69.47,69.44,69.44,13900.0,41.0007,41.0184,41.0007,41.0007,13900.0
2006-11-06 10:15:00,69.44,69.47,69.36,69.36,7800.0,41.0007,41.0184,40.9535,40.9535,7800.0
2006-11-06 10:20:00,69.35,69.36,69.26,69.29,9100.0,40.9475,40.9535,40.8944,40.9121,9100.0
2006-11-06 10:25:00,69.3,69.32,69.26,69.32,11800.0,40.918,40.9298,40.8944,40.9298,11800.0
2006-11-06 10:30:00,69.32,69.36,69.31,69.31,12500.0,40.9298,40.9535,40.9239,40.9239,12500.0
2006-11-06 10:35:00,69.31,69.4,69.31,69.39,18300.0,40.9239,40.9771,40.9239,40.9712,18300.0
2006-11-06 10:40:00,69.39,69.4,69.36,69.39,10900.0,40.9712,40.9771,40.9535,40.9712,10900.0
2006-11-06 10:45:00,69.39,69.46,69.38,69.46,22500.0,40.9712,41.0125,40.9653,41.0125,22500.0
2006-11-06 10:50:00,69.46,69.47,69.37,69.45,20600.0,41.0125,41.0184,40.9594,41.0066,20600.0
2006-11-06 10:55:00,69.45,69.49,69.44,69.45,24600.0,41.0066,41.0302,41.0007,41.0066,24600.0
2006-11-06 11:00:00,69.44,69.48,69.43,69.46,16600.0,41.0007,41.0243,40.9948,41.0125,16600.0
2006-11-06 11:05:00,69.45,69.46,69.42,69.45,18300.0,41.0066,41.0125,40.9889,41.0066,18300.0
2006-11-06 11:10:00,69.45,69.54,69.43,69.49,22200.0,41.0066,41.0597,40.9948,41.0302,22200.0
2006-11-06 11:15:00,69.5,69.53,69.42,69.42,14100.0,41.0361,41.0538,40.9889,40.9889,14100.0
2006-11-06 11:20:00,69.43,69.43,69.35,69.37,12500.0,40.9948,40.9948,40.9475,40.9594,12500.0
2006-11-06 11:25:00,69.37,69.43,69.37,69.43,8700.0,40.9594,40.9948,40.9594,40.9948,8700.0
2006-11-06 11:30:00,69.43,69.43,69.4,69.43,11300.0,40.9948,40.9948,40.9771,40.9948,11300.0
2006-11-06 11:35:00,69.39,69.42,69.38,69.39,9100.0,40.9712,40.9889,40.9653,40.9712,9100.0
2006-11-06 11:40:00,69.4,69.4,69.33,69.35,9600.0,40.9771,40.9771,40.9357,40.9475,9600.0
2006-11-06 11:45:00,69.35,69.38,69.33,69.37,17900.0,40.9475,40.9653,40.9357,40.9594,17900.0
2006-11-06 11:50:00,69.36,69.37,69.34,69.35,4100.0,40.9535,40.9594,40.9416,40.9475,4100.0
2006-11-06 11:55:00,69.34,69.39,69.34,69.37,3700.0,40.9416,40.9712,40.9416,40.9594,3700.0
2006-11-06 12:00:00,69.39,69.48,69.39,69.48,7200.0,40.9712,41.0243,40.9712,41.0243,7200.0
2006-11-06 12:05:00,69.48,69.55,69.42,69.42,16500.0,41.0243,41.0656,40.9889,40.9889,16500.0
2006-11-06 12:10:00,69.42,69.44,69.41,69.43,5500.0,40.9889,41.0007,40.983,40.9948,5500.0
2006-11-06 12:15:00,69.41,69.41,69.35,69.35,5000.0,40.983,40.983,40.9475,40.9475,5000.0
2006-11-06 12:20:00,69.35,69.35,69.3,69.31,4100.0,40.9475,40.9475,40.918,40.9239,4100.0
2006-11-06 12:25:00,69.31,69.4,69.31,69.38,11300.0,40.9239,40.9771,40.9239,40.9653,11300.0
2006-11-06 12:30:00,69.4,69.41,69.33,69.33,6600.0,40.9771,40.983,40.9357,40.9357,6600.0
2006-11-06 12:35:00,69.33,69.35,69.33,69.34,2100.0,40.9357,40.9475,40.9357,40.9416,2100.0
2006-11-06 12:40:00,69.32,69.32,69.3,69.31,1800.0,40.9298,40.9298,40.918,40.9239,1800.0
2006-11-06 12:45:00,69.31,69.32,69.28,69.31,5800.0,40.9239,40.9298,40.9062,40.9239,5800.0
2006-11-06 12:50:00,69.32,69.36,69.32,69.35,5200.0,40.9298,40.9535,40.9298,40.9475,5200.0
2006-11-06 12:55:00,69.34,69.37,69.32,69.37,3900.0,40.9416,40.9594,40.9298,40.9594,3900.0
2006-11-06 13:00:00,69.36,69.4,69.36,69.4,2000.0,40.9535,40.9771,40.9535,40.9771,2000.0
2006-11-06 13:05:00,69.4,69.5,69.4,69.46,12500.0,40.9771,41.0361,40.9771,41.0125,12500.0
2006-11-06 13:10:00,69.47,69.48,69.46,69.47,6600.0,41.0184,41.0243,41.0125,41.0184,6600.0
2006-11-06 13:15:00,69.47,69.56,69.47,69.56,5300.0,41.0184,41.0715,41.0184,41.0715,5300.0
2006-11-06 13:20:00,69.56,69.56,69.48,69.48,2300.0,41.0715,41.0715,41.0243,41.0243,2300.0
2006-11-06 13:25:00,69.5,69.51,69.4,69.4,5700.0,41.0361,41.042,40.9771,40.9771,5700.0
2006-11-06 13:30:00,69.41,69.41,69.38,69.38,7500.0,40.983,40.983,40.9653,40.9653,7500.0
2006-11-06 13:35:00,69.4,69.44,69.32,69.32,14300.0,40.9771,41.0007,40.9298,40.9298,14300.0
2006-11-06 13:40:00,69.33,69.36,69.29,69.36,9400.0,40.9357,40.9535,40.9121,40.9535,9400.0
2006-11-06 13:45:00,69.36,69.4,69.28,69.28,9100.0,40.9535,40.9771,40.9062,40.9062,9100.0
2006-11-06 13:50:00,69.28,69.29,69.27,69.28,9500.0,40.9062,40.9121,40.9003,40.9062,9500.0
2006-11-06 13:55:00,69.29,69.29,69.26,69.26,4000.0,40.9121,40.9121,40.8944,40.8944,4000.0
2006-11-06 14:00:00,69.26,69.29,69.26,69.27,14100.0,40.8944,40.9121,40.8944,40.9003,14100.0
2006-11-06 14:05:00,69.27,69.27,69.25,69.26,9600.0,40.9003,40.9003,40.8885,40.8944,9600.0
2006-11-06 14:10:00,69.26,69.27,69.21,69.22,7600.0,40.8944,40.9003,40.8649,40.8708,7600.0
2006-11-06 14:15:00,69.21,69.29,69.21,69.29,3000.0,40.8649,40.9121,40.8649,40.9121,3000.0
2006-11-06 14:20:00,69.29,69.29,69.25,69.25,3200.0,40.9121,40.9121,40.8885,40.8885,3200.0
2006-11-06 14:25:00,69.25,69.26,69.24,69.24,3800.0,40.8885,40.8944,40.8826,40.8826,3800.0
2006-11-06 14:30:00,69.25,69.27,69.24,69.24,6400.0,40.8885,40.9003,40.8826,40.8826,6400.0
2006-11-06 14:35:00,69.24,69.25,69.21,69.22,6100.0,40.8826,40.8885,40.8649,40.8708,6100.0
2006-11-06 14:40:00,69.22,69.23,69.18,69.21,5200.0,40.8708,40.8767,40.8472,40.8649,5200.0
2006-11-06 14:45:00,69.21,69.21,69.16,69.18,12300.0,40.8649,40.8649,40.8354,40.8472,12300.0
2006-11-06 14:50:00,69.18,69.19,69.14,69.15,6800.0,40.8472,40.8531,40.8236,40.8295,6800.0
2006-11-06 14:55:00,69.15,69.2,69.12,69.2,8300.0,40.8295,40.859,40.8117,40.859,8300.0
2006-11-06 15:00:00,69.21,69.24,69.16,69.24,8100.0,40.8649,40.8826,40.8354,40.8826,8100.0
2006-11-06 15:05:00,69.25,69.31,69.23,69.29,8900.0,40.8885,40.9239,40.8767,40.9121,8900.0
2006-11-06 15:10:00,69.31,69.33,69.3,69.3,6900.0,40.9239,40.9357,40.918,40.918,6900.0
2006-11-06 15:15:00,69.3,69.35,69.28,69.28,8400.0,40.918,40.9475,40.9062,40.9062,8400.0
2006-11-06 15:20:00,69.29,69.3,69.21,69.24,20100.0,40.9121,40.918,40.8649,40.8826,20100.0
2006-11-06 15:25:00,69.24,69.26,69.18,69.2,9500.0,40.8826,40.8944,40.8472,40.859,9500.0
2006-11-06 15:30:00,69.21,69.27,69.21,69.24,9600.0,40.8649,40.9003,40.8649,40.8826,9600.0
2006-11-06 15:35:00,69.25,69.28,69.2,69.23,10900.0,40.8885,40.9062,40.859,40.8767,10900.0
2006-11-06 15:40:00,69.23,69.3,69.19,69.3,10400.0,40.8767,40.918,40.8531,40.918,10400.0
2006-11-06 15:45:00,69.3,69.34,69.24,69.25,20400.0,40.918,40.9416,40.8826,40.8885,20400.0
2006-11-06 15:50:00,69.25,69.25,69.16,69.16,23800.0,40.8885,40.8885,40.8354,40.8354,23800.0
2006-11-06 15:55:00,69.16,69.21,69.13,69.2,23500.0,40.8354,40.8649,40.8176,40.859,23500.0
2006-11-07 09:30:00,69.25,69.6,69.25,69.46,28600.0,40.8885,41.0952,40.8885,41.0125,28600.0
2006-11-07 09:35:00,69.46,69.64,69.46,69.61,24800.0,41.0125,41.1188,41.0125,41.1011,24800.0
2006-11-07 09:40:00,69.61,69.67,69.6,69.66,42900.0,41.1011,41.1365,41.0952,41.1306,42900.0
2006-11-07 09:45:00,69.67,69.68,69.62,69.66,23500.0,41.1365,41.1424,41.107,41.1306,23500.0
2006-11-07 09:50:00,69.66,69.67,69.62,69.64,25900.0,41.1306,41.1365,41.107,41.1188,25900.0
2006-11-07 09:55:00,69.63,69.74,69.6,69.67,16100.0,41.1129,41.1778,41.0952,41.1365,16100.0
2006-11-07 10:00:00,69.65,69.76,69.6,69.72,23200.0,41.1247,41.1896,41.0952,41.166,23200.0
2006-11-07 10:05:00,69.72,69.9,69.72,69.9,18300.0,41.166,41.2723,41.166,41.2723,18300.0
2006-11-07 10:10:00,69.9,70.09,69.9,69.97,48800.0,41.2723,41.3845,41.2723,41.3136,48800.0
2006-11-07 10:15:00,69.95,70.05,69.91,70.05,21100.0,41.3018,41.3609,41.2782,41.3609,21100.0
2006-11-07 10:20:00,70.04,70.04,69.85,69.89,10500.0,41.355,41.355,41.2428,41.2664,10500.0
2006-11-07 10:25:00,69.89,69.91,69.77,69.81,9000.0,41.2664,41.2782,41.1955,41.2192,9000.0
2006-11-07 10:30:00,69.82,69.86,69.8,69.86,7200.0,41.2251,41.2487,41.2132,41.2487,7200.0
2006-11-07 10:35:00,69.84,69.87,69.84,69.84,21500.0,41.2369,41.2546,41.2369,41.2369,21500.0
2006-11-07 10:40:00,69.85,69.86,69.84,69.85,12800.0,41.2428,41.2487,41.2369,41.2428,12800.0
2006-11-07 10:45:00,69.83,69.85,69.83,69.85,10700.0,41.231,41.2428,41.231,41.2428,10700.0
2006-11-07 10:50:00,69.85,69.85,69.77,69.78,5900.0,41.2428,41.2428,41.1955,41.2014,5900.0
2006-11-07 10:55:00,69.8,69.82,69.77,69.82,3900.0,41.2132,41.2251,41.1955,41.2251,3900.0
2006-11-07 11:00:00,69.8,69.83,69.8,69.8,5000.0,41.2132,41.231,41.2132,41.2132,5000.0
2006-11-07 11:05:00,69.8,69.8,69.75,69.78,9300.0,41.2132,41.2132,41.1837,41.2014,9300.0
2006-11-07 11:10:00,69.78,69.78,69.73,69.76,3600.0,41.2014,41.2014,41.1719,41.1896,3600.0
2006-11-07 11:15:00,69.76,69.76,69.69,69.7,4600.0,41.1896,41.1896,41.1483,41.1542,4600.0
2006-11-07 11:20:00,69.71,69.76,69.71,69.76,8300.0,41.1601,41.1896,41.1601,41.1896,8300.0
2006-11-07 11:25:00,69.76,69.81,69.76,69.79,2900.0,41.1896,41.2192,41.1896,41.2073,2900.0
2006-11-07 11:30:00,69.81,69.86,69.8,69.84,3800.0,41.2192,41.2487,41.2132,41.2369,3800.0
2006-11-07 11:35:00,69.84,69.84,69.79,69.8,18500.0,41.2369,41.2369,41.2073,41.2132,18500.0
2006-11-07 11:40:00,69.79,69.82,69.76,69.81,9000.0,41.2073,41.2251,41.1896,41.2192,9000.0
2006-11-07 11:45:00,69.84,69.85,69.8,69.8,4300.0,41.2369,41.2428,41.2132,41.2132,4300.0
2006-11-07 11:50:00,69.81,69.83,69.78,69.83,31700.0,41.2192,41.231,41.2014,41.231,31700.0
2006-11-07 11:55:00,69.83,69.83,69.77,69.77,2500.0,41.231,41.231,41.1955,41.1955,2500.0
2006-11-07 12:00:00,69.76,69.81,69.76,69.8,5000.0,41.1896,41.2192,41.1896,41.2132,5000.0
2006-11-07 12:05:00,69.78,69.85,69.78,69.83,7400.0,41.2014,41.2428,41.2014,41.231,7400.0
2006-11-07 12:10:00,69.82,69.86,69.82,69.86,1900.0,41.2251,41.2487,41.2251,41.2487,1900.0
2006-11-07 12:15:00,69.84,69.89,69.82,69.82,11800.0,41.2369,41.2664,41.2251,41.2251,11800.0
2006-11-07 12:20:00,69.83,69.86,69.8,69.86,11400.0,41.231,41.2487,41.2132,41.2487,11400.0
2006-11-07 12:25:00,69.85,69.85,69.8,69.8,3300.0,41.2428,41.2428,41.2132,41.2132,3300.0
2006-11-07 12:30:00,69.8,69.83,69.79,69.83,1500.0,41.2132,41.231,41.2073,41.231,1500.0
2006-11-07 12:35:00,69.81,69.83,69.79,69.79,1900.0,41.2192,41.231,41.2073,41.2073,1900.0
2006-11-07 12:40:00,69.8,69.8,69.75,69.76,4600.0,41.2132,41.2132,41.1837,41.1896,4600.0
2006-11-07 12:45:00,69.75,69.78,69.75,69.76,3600.0,41.1837,41.2014,41.1837,41.1896,3600.0
2006-11-07 12:50:00,69.76,69.85,69.75,69.83,4100.0,41.1896,41.2428,41.1837,41.231,4100.0
2006-11-07 12:55:00,69.83,69.85,69.78,69.78,6300.0,41.231,41.2428,41.2014,41.2014,6300.0
2006-11-07 13:00:00,69.77,69.77,69.75,69.75,5800.0,41.1955,41.1955,41.1837,41.1837,5800.0
2006-11-07 13:05:00,69.76,69.77,69.72,69.76,10200.0,41.1896,41.1955,41.166,41.1896,10200.0
2006-11-07 13:10:00,69.77,69.77,69.75,69.77,1300.0,41.1955,41.1955,41.1837,41.1955,1300.0
2006-11-07 13:15:00,69.75,69.79,69.74,69.79,6300.0,41.1837,41.2073,41.1778,41.2073,6300.0
2006-11-07 13:20:00,69.77,69.79,69.74,69.75,12100.0,41.1955,41.2073,41.1778,41.1837,12100.0
2006-11-07 13:25:00,69.75,69.75,69.69,69.7,5900.0,41.1837,41.1837,41.1483,41.1542,5900.0
2006-11-07 13:30:00,69.7,69.76,69.7,69.76,5600.0,41.1542,41.1896,41.1542,41.1896,5600.0
2006-11-07 13:35:00,69.76,69.76,69.74,69.75,2500.0,41.1896,41.1896,41.1778,41.1837,2500.0
2006-11-07 13:40:00,69.75,69.77,69.73,69.75,3700.0,41.1837,41.1955,41.1719,41.1837,3700.0
2006-11-07 13:45:00,69.75,69.75,69.69,69.69,4400.0,41.1837,41.1837,41.1483,41.1483,4400.0
2006-11-07 13:50:00,69.69,69.69,69.67,69.67,3100.0,41.1483,41.1483,41.1365,41.1365,3100.0
2006-11-07 13:55:00,69.69,69.69,69.63,69.64,4300.0,41.1483,41.1483,41.1129,41.1188,4300.0
2006-11-07 14:00:00,69.63,69.64,69.59,69.6,37100.0,41.1129,41.1188,41.0893,41.0952,37100.0
2006-11-07 14:05:00,69.59,69.59,69.56,69.58,11700.0,41.0893,41.0893,41.0715,41.0834,11700.0
2006-11-07 14:10:00,69.58,69.59,69.5,69.53,19700.0,41.0834,41.0893,41.0361,41.0538,19700.0
2006-11-07 14:15:00,69.53,69.53,69.45,69.49,22800.0,41.0538,41.0538,41.0066,41.0302,22800.0
2006-11-07 14:20:00,69.49,69.5,69.42,69.43,17400.0,41.0302,41.0361,40.9889,40.9948,17400.0
2006-11-07 14:25:00,69.42,69.44,69.31,69.32,30400.0,40.9889,41.0007,40.9239,40.9298,30400.0
2006-11-07 14:30:00,69.31,69.4,69.31,69.36,18800.0,40.9239,40.9771,40.9239,40.9535,18800.0
2006-11-07 14:35:00,69.36,69.39,69.35,69.35,14600.0,40.9535,40.9712,40.9475,40.9475,14600.0
2006-11-07 14:40:00,69.35,69.39,69.35,69.35,9400.0,40.9475,40.9712,40.9475,40.9475,9400.0
2006-11-07 14:45:00,69.35,69.4,69.35,69.4,15800.0,40.9475,40.9771,40.9475,40.9771,15800.0
2006-11-07 14:50:00,69.4,69.43,69.37,69.4,13700.0,40.9771,40.9948,40.9594,40.9771,13700.0
2006-11-07 14:55:00,69.4,69.4,69.36,69.36,16800.0,40.9771,40.9771,40.9535,40.9535,16800.0
2006-11-07 15:00:00,69.36,69.49,69.36,69.47,15100.0,40.9535,41.0302,40.9535,41.0184,15100.0
2006-11-07 15:05:00,69.48,69.49,69.44,69.44,10000.0,41.0243,41.0302,41.0007,41.0007,10000.0
2006-11-07 15:10:00,69.45,69.46,69.34,69.34,14900.0,41.0066,41.0125,40.9416,40.9416,14900.0
2006-11-07 15:15:00,69.33,69.41,69.31,69.41,6200.0,40.9357,40.983,40.9239,40.983,6200.0
2006-11-07 15:20:00,69.41,69.45,69.35,69.39,9700.0,40.983,41.0066,40.9475,40.9712,9700.0
2006-11-07 15:25:00,69.39,69.44,69.39,69.44,8000.0,40.9712,41.0007,40.9712,41.0007,8000.0
2006-11-07 15:30:00,69.44,69.47,69.43,69.44,22000.0,41.0007,41.0184,40.9948,41.0007,22000.0
2006-11-07 15:35:00,69.45,69.46,69.44,69.44,11700.0,41.0066,41.0125,41.0007,41.0007,11700.0
2006-11-07 15:40:00,69.45,69.45,69.37,69.37,22400.0,41.0066,41.0066,40.9594,40.9594,22400.0
2006-11-07 15:45:00,69.37,69.39,69.35,69.36,16200.0,40.9594,40.9712,40.9475,40.9535,16200.0
2006-11-07 15:50:00,69.37,69.4,69.36,69.4,58700.0,40.9594,40.9771,40.9535,40.9771,58700.0
2006-11-07 15:55:00,69.4,69.43,69.39,69.43,41500.0,40.9771,40.9948,40.9712,40.9948,41500.0
2006-11-08 09:30:00,69.41,69.56,69.41,69.56,20600.0,40.983,41.0715,40.983,41.0715,20600.0
2006-11-08 09:35:00,69.56,69.6,69.31,69.35,14900.0,41.0715,41.0952,40.9239,40.9475,14900.0
2006-11-08 09:40:00,69.35,69.41,69.31,69.36,9200.0,40.9475,40.983,40.9239,40.9535,9200.0
2006-11-08 09:45:00,69.36,69.48,69.36,69.36,12400.0,40.9535,41.0243,40.9535,40.9535,12400.0
2006-11-08 09:50:00,69.36,69.45,69.3,69.4,10500.0,40.9535,41.0066,40.918,40.9771,10500.0
2006-11-08 09:55:00,69.41,69.45,69.33,69.35,5900.0,40.983,41.0066,40.9357,40.9475,5900.0
2006-11-08 10:00:00,69.35,69.5,69.33,69.5,7200.0,40.9475,41.0361,40.9357,41.0361,7200.0
2006-11-08 10:05:00,69.51,69.6,69.5,69.6,34700.0,41.042,41.0952,41.0361,41.0952,34700.0
2006-11-08 10:10:00,69.59,69.61,69.54,69.55,16300.0,41.0893,41.1011,41.0597,41.0656,16300.0
2006-11-08 10:15:00,69.56,69.56,69.51,69.55,9700.0,41.0715,41.0715,41.042,41.0656,9700.0
2006-11-08 10:20:00,69.53,69.62,69.53,69.53,14300.0,41.0538,41.107,41.0538,41.0538,14300.0
2006-11-08 10:25:00,69.54,69.63,69.49,69.58,27400.0,41.0597,41.1129,41.0302,41.0834,27400.0
2006-11-08 10:30:00,69.54,69.56,69.45,69.52,70400.0,41.0597,41.0715,41.0066,41.0479,70400.0
2006-11-08 10:35:00,69.52,69.63,69.52,69.63,18900.0,41.0479,41.1129,41.0479,41.1129,18900.0
2006-11-08 10:40:00,69.64,69.66,69.57,69.57,10100.0,41.1188,41.1306,41.0774,41.0774,10100.0
2006-11-08 10:45:00,69.58,69.63,69.5,69.58,37400.0,41.0834,41.1129,41.0361,41.0834,37400.0
2006-11-08 10:50:00,69.57,69.6,69.55,69.57,5800.0,41.0774,41.0952,41.0656,41.0774,5800.0
2006-11-08 10:55:00,69.56,69.57,69.46,69.46,7200.0,41.0715,41.0774,41.0125,41.0125,7200.0
2006-11-08 11:00:00,69.47,69.53,69.47,69.51,3100.0,41.0184,41.0538,41.0184,41.042,3100.0
2006-11-08 11:05:00,69.53,69.53,69.48,69.49,7700.0,41.0538,41.0538,41.0243,41.0302,7700.0
2006-11-08 11:10:00,69.49,69.51,69.48,69.49,5500.0,41.0302,41.042,41.0243,41.0302,5500.0
2006-11-08 11:15:00,69.49,69.52,69.48,69.5,7300.0,41.0302,41.0479,41.0243,41.0361,7300.0
2006-11-08 11:20:00,69.49,69.56,69.48,69.52,8000.0,41.0302,41.0715,41.0243,41.0479,8000.0
2006-11-08 11:25:00,69.53,69.53,69.5,69.5,5000.0,41.0538,41.0538,41.0361,41.0361,5000.0
2006-11-08 11:30:00,69.49,69.51,69.49,69.5,18100.0,41.0302,41.042,41.0302,41.0361,18100.0
2006-11-08 11:35:00,69.51,69.56,69.51,69.54,12200.0,41.042,41.0715,41.042,41.0597,12200.0
2006-11-08 11:40:00,69.54,69.54,69.49,69.49,4800.0,41.0597,41.0597,41.0302,41.0302,4800.0
2006-11-08 11:45:00,69.5,69.5,69.48,69.5,5900.0,41.0361,41.0361,41.0243,41.0361,5900.0
2006-11-08 11:50:00,69.5,69.51,69.48,69.49,5500.0,41.0361,41.042,41.0243,41.0302,5500.0
2006-11-08 11:55:00,69.48,69.51,69.48,69.51,3800.0,41.0243,41.042,41.0243,41.042,3800.0
2006-11-08 12:00:00,69.51,69.54,69.51,69.52,3800.0,41.042,41.0597,41.042,41.0479,3800.0
2006-11-08 12:05:00,69.51,69.53,69.5,69.51,5000.0,41.042,41.0538,41.0361,41.042,5000.0
2006-11-08 12:10:00,69.5,69.5,69.46,69.46,4400.0,41.0361,41.0361,41.0125,41.0125,4400.0
2006-11-08 12:15:00,69.45,69.54,69.45,69.52,8600.0,41.0066,41.0597,41.0066,41.0479,8600.0
2006-11-08 12:20:00,69.53,69.54,69.47,69.47,4200.0,41.0538,41.0597,41.0184,41.0184,4200.0
2006-11-08 12:25:00,69.47,69.48,69.45,69.45,8300.0,41.0184,41.0243,41.0066,41.0066,8300.0
2006-11-08 12:30:00,69.46,69.46,69.45,69.46,16700.0,41.0125,41.0125,41.0066,41.0125,16700.0
2006-11-08 12:35:00,69.45,69.49,69.45,69.47,15800.0,41.0066,41.0302,41.0066,41.0184,15800.0
2006-11-08 12:40:00,69.47,69.47,69.44,69.46,17700.0,41.0184,41.0184,41.0007,41.0125,17700.0
2006-11-08 12:45:00,69.44,69.47,69.44,69.47,13200.0,41.0007,41.0184,41.0007,41.0184,13200.0
2006-11-08 12:50:00,69.47,69.54,69.47,69.54,22100.0,41.0184,41.0597,41.0184,41.0597,22100.0
2006-11-08 12:55:00,69.55,69.56,69.5,69.52,14100.0,41.0656,41.0715,41.0361,41.0479,14100.0
2006-11-08 13:00:00,69.52,69.55,69.44,69.45,11400.0,41.0479,41.0656,41.0007,41.0066,11400.0
2006-11-08 13:05:00,69.45,69.46,69.39,69.46,30600.0,41.0066,41.0125,40.9712,41.0125,30600.0
2006-11-08 13:10:00,69.46,69.48,69.43,69.44,7500.0,41.0125,41.0243,40.9948,41.0007,7500.0
2006-11-08 13:15:00,69.45,69.5,69.44,69.49,4200.0,41.0066,41.0361,41.0007,41.0302,4200.0
2006-11-08 13:20:00,69.48,69.48,69.46,69.47,3800.0,41.0243,41.0243,41.0125,41.0184,3800.0
2006-11-08 13:25:00,69.47,69.48,69.46,69.48,1100.0,41.0184,41.0243,41.0125,41.0243,1100.0
2006-11-08 13:30:00,69.5,69.53,69.5,69.51,7100.0,41.0361,41.0538,41.0361,41.042,7100.0
2006-11-08 13:35:00,69.51,69.55,69.5,69.5,5700.0,41.042,41.0656,41.0361,41.0361,5700.0
2006-11-08 13:40:00,69.5,69.51,69.48,69.51,2600.0,41.0361,41.042,41.0243,41.042,2600.0
2006-11-08 13:45:00,69.51,69.54,69.49,69.51,9100.0,41.042,41.0597,41.0302,41.042,9100.0
2006-11-08 13:50:00,69.52,69.52,69.5,69.52,19900.0,41.0479,41.0479,41.0361,41.0479,19900.0
2006-11-08 13:55:00,69.52,69.56,69.48,69.49,19800.0,41.0479,41.0715,41.0243,41.0302,19800.0
2006-11-08 14:00:00,69.49,69.53,69.49,69.51,8100.0,41.0302,41.0538,41.0302,41.042,8100.0
2006-11-08 14:05:00,69.49,69.56,69.49,69.56,6300.0,41.0302,41.0715,41.0302,41.0715,6300.0
2006-11-08 14:10:00,69.55,69.56,69.51,69.52,36300.0,41.0656,41.0715,41.042,41.0479,36300.0
2006-11-08 14:15:00,69.52,69.61,69.49,69.57,27600.0,41.0479,41.1011,41.0302,41.0774,27600.0
2006-11-08 14:20:00,69.57,69.57,69.5,69.52,24100.0,41.0774,41.0774,41.0361,41.0479,24100.0
2006-11-08 14:25:00,69.52,69.57,69.52,69.55,7600.0,41.0479,41.0774,41.0479,41.0656,7600.0
2006-11-08 14:30:00,69.56,69.57,69.54,69.55,33900.0,41.0715,41.0774,41.0597,41.0656,33900.0
2006-11-08 14:35:00,69.55,69.56,69.53,69.55,16600.0,41.0656,41.0715,41.0538,41.0656,16600.0
2006-11-08 14:40:00,69.55,69.56,69.53,69.54,20000.0,41.0656,41.0715,41.0538,41.0597,20000.0
2006-11-08 14:45:00,69.54,69.57,69.53,69.57,23600.0,41.0597,41.0774,41.0538,41.0774,23600.0
2006-11-08 14:50:00,69.57,69.59,69.51,69.52,14000.0,41.0774,41.0893,41.042,41.0479,14000.0
2006-11-08 14:55:00,69.52,69.57,69.52,69.55,7500.0,41.0479,41.0774,41.0479,41.0656,7500.0
2006-11-08 15:00:00,69.55,69.56,69.5,69.51,14400.0,41.0656,41.0715,41.0361,41.042,14400.0
2006-11-08 15:05:00,69.52,69.54,69.5,69.5,15200.0,41.0479,41.0597,41.0361,41.0361,15200.0
2006-11-08 15:10:00,69.5,69.5,69.49,69.49,11700.0,41.0361,41.0361,41.0302,41.0302,11700.0
2006-11-08 15:15:00,69.49,69.49,69.45,69.49,10700.0,41.0302,41.0302,41.0066,41.0302,10700.0
2006-11-08 15:20:00,69.47,69.5,69.47,69.5,10700.0,41.0184,41.0361,41.0184,41.0361,10700.0
2006-11-08 15:25:00,69.5,69.54,69.49,69.54,12200.0,41.0361,41.0597,41.0302,41.0597,12200.0
2006-11-08 15:30:00,69.54,69.59,69.52,69.54,10100.0,41.0597,41.0893,41.0479,41.0597,10100.0
2006-11-08 15:35:00,69.54,69.55,69.46,69.46,29600.0,41.0597,41.0656,41.0125,41.0125,29600.0
2006-11-08 15:40:00,69.46,69.5,69.46,69.48,16300.0,41.0125,41.0361,41.0125,41.0243,16300.0
2006-11-08 15:45:00,69.49,69.52,69.47,69.52,27100.0,41.0302,41.0479,41.0184,41.0479,27100.0
2006-11-08 15:50:00,69.51,69.56,69.48,69.48,18200.0,41.042,41.0715,41.0243,41.0243,18200.0
2006-11-08 15:55:00,69.48,69.53,69.48,69.53,92700.0,41.0243,41.0538,41.0243,41.0538,92700.0
2006-11-09 09:30:00,69.6,69.74,69.41,69.41,17600.0,41.0952,41.1778,40.983,40.983,17600.0
2006-11-09 09:35:00,69.36,69.47,69.35,69.42,13000.0,40.9535,41.0184,40.9475,40.9889,13000.0
2006-11-09 09:40:00,69.39,69.4,69.24,69.31,9600.0,40.9712,40.9771,40.8826,40.9239,9600.0
2006-11-09 09:45:00,69.35,69.43,69.12,69.13,46700.0,40.9475,40.9948,40.8117,40.8176,46700.0
2006-11-09 09:50:00,69.12,69.2,69.01,69.16,25400.0,40.8117,40.859,40.7468,40.8354,25400.0
2006-11-09 09:55:00,69.14,69.24,69.14,69.19,19400.0,40.8236,40.8826,40.8236,40.8531,19400.0
2006-11-09 10:00:00,69.17,69.22,69.05,69.13,37800.0,40.8413,40.8708,40.7704,40.8176,37800.0
2006-11-09 10:05:00,69.14,69.19,69.1,69.16,31400.0,40.8236,40.8531,40.7999,40.8354,31400.0
2006-11-09 10:10:00,69.16,69.18,69.1,69.1,23700.0,40.8354,40.8472,40.7999,40.7999,23700.0
2006-11-09 10:15:00,69.09,69.09,69.0,69.06,17900.0,40.794,40.794,40.7409,40.7763,17900.0
2006-11-09 10:20:00,69.05,69.11,69.0,69.01,33000.0,40.7704,40.8058,40.7409,40.7468,33000.0
2006-11-09 10:25:00,69.0,69.0,68.96,68.99,19000.0,40.7409,40.7409,40.7173,40.735,19000.0
2006-11-09 10:30:00,68.99,69.07,68.94,68.96,18400.0,40.735,40.7822,40.7055,40.7173,18400.0
2006-11-09 10:35:00,68.96,69.02,68.94,69.02,14200.0,40.7173,40.7527,40.7055,40.7527,14200.0
2006-11-09 10:40:00,69.02,69.05,69.0,69.05,14500.0,40.7527,40.7704,40.7409,40.7704,14500.0
2006-11-09 10:45:00,69.04,69.05,68.98,69.02,14700.0,40.7645,40.7704,40.7291,40.7527,14700.0
2006-11-09 10:50:00,69.02,69.03,68.99,69.02,13000.0,40.7527,40.7586,40.735,40.7527,13000.0
2006-11-09 10:55:00,69.02,69.06,69.0,69.06,19400.0,40.7527,40.7763,40.7409,40.7763,19400.0
2006-11-09 11:00:00,69.05,69.05,68.9,68.9,18800.0,40.7704,40.7704,40.6818,40.6818,18800.0
2006-11-09 11:05:00,68.91,69.01,68.89,68.99,23000.0,40.6878,40.7468,40.6759,40.735,23000.0
2006-11-09 11:10:00,68.99,69.07,68.99,69.01,14200.0,40.735,40.7822,40.735,40.7468,14200.0
2006-11-09 11:15:00,69.01,69.1,69.0,69.08,15300.0,40.7468,40.7999,40.7409,40.7881,15300.0
2006-11-09 11:20:00,69.08,69.1,69.05,69.09,18700.0,40.7881,40.7999,40.7704,40.794,18700.0
2006-11-09 11:25:00,69.09,69.1,69.06,69.08,13800.0,40.794,40.7999,40.7763,40.7881,13800.0
2006-11-09 11:30:00,69.08,69.1,69.07,69.09,15200.0,40.7881,40.7999,40.7822,40.794,15200.0
2006-11-09 11:35:00,69.09,69.1,69.08,69.1,13300.0,40.794,40.7999,40.7881,40.7999,13300.0
2006-11-09 11:40:00,69.1,69.13,69.03,69.03,20500.0,40.7999,40.8176,40.7586,40.7586,20500.0
2006-11-09 11:45:00,69.03,69.12,69.01,69.1,39600.0,40.7586,40.8117,40.7468,40.7999,39600.0
2006-11-09 11:50:00,69.1,69.11,69.07,69.07,10300.0,40.7999,40.8058,40.7822,40.7822,10300.0
2006-11-09 11:55:00,69.06,69.14,69.06,69.14,4900.0,40.7763,40.8236,40.7763,40.8236,4900.0
2006-11-09 12:00:00,69.16,69.21,69.14,69.18,7600.0,40.8354,40.8649,40.8236,40.8472,7600.0
2006-11-09 12:05:00,69.19,69.19,69.16,69.18,5000.0,40.8531,40.8531,40.8354,40.8472,5000.0
2006-11-09 12:10:00,69.17,69.19,69.13,69.19,5000.0,40.8413,40.8531,40.8176,40.8531,5000.0
2006-11-09 12:15:00,69.19,69.21,69.18,69.19,13700.0,40.8531,40.8649,40.8472,40.8531,13700.0
2006-11-09 12:20:00,69.21,69.25,69.2,69.25,26300.0,40.8649,40.8885,40.859,40.8885,26300.0
2006-11-09 12:25:00,69.25,69.25,69.2,69.22,22700.0,40.8885,40.8885,40.859,40.8708,22700.0
2006-11-09 12:30:00,69.22,69.26,69.18,69.26,17100.0,40.8708,40.8944,40.8472,40.8944,17100.0
2006-11-09 12:35:00,69.24,69.25,69.21,69.24,12100.0,40.8826,40.8885,40.8649,40.8826,12100.0
2006-11-09 12:40:00,69.25,69.28,69.21,69.22,19200.0,40.8885,40.9062,40.8649,40.8708,19200.0
2006-11-09 12:45:00,69.22,69.27,69.21,69.26,2800.0,40.8708,40.9003,40.8649,40.8944,2800.0
2006-11-09 12:50:00,69.26,69.26,69.23,69.23,1700.0,40.8944,40.8944,40.8767,40.8767,1700.0
2006-11-09 12:55:00,69.25,69.3,69.25,69.3,5200.0,40.8885,40.918,40.8885,40.918,5200.0
2006-11-09 13:00:00,69.3,69.3,69.26,69.26,9500.0,40.918,40.918,40.8944,40.8944,9500.0
2006-11-09 13:05:00,69.27,69.28,69.25,69.25,12800.0,40.9003,40.9062,40.8885,40.8885,12800.0
2006-11-09 13:10:00,69.25,69.27,69.24,69.25,11500.0,40.8885,40.9003,40.8826,40.8885,11500.0
2006-11-09 13:15:00,69.24,69.28,69.23,69.28,13900.0,40.8826,40.9062,40.8767,40.9062,13900.0
2006-11-09 13:20:00,69.27,69.3,69.27,69.29,20900.0,40.9003,40.918,40.9003,40.9121,20900.0
2006-11-09 13:25:00,69.28,69.29,69.21,69.22,7000.0,40.9062,40.9121,40.8649,40.8708,7000.0
2006-11-09 13:30:00,69.21,69.27,69.21,69.26,8500.0,40.8649,40.9003,40.8649,40.8944,8500.0
2006-11-09 13:35:00,69.25,69.33,69.25,69.3,7000.0,40.8885,40.9357,40.8885,40.918,7000.0
2006-11-09 13:40:00,69.31,69.34,69.31,69.33,4700.0,40.9239,40.9416,40.9239,40.9357,4700.0
2006-11-09 13:45:00,69.33,69.33,69.32,69.33,9800.0,40.9357,40.9357,40.9298,40.9357,9800.0
2006-11-09 13:50:00,69.34,69.34,69.3,69.34,8100.0,40.9416,40.9416,40.918,40.9416,8100.0
2006-11-09 13:55:00,69.33,69.34,69.3,69.3,8300.0,40.9357,40.9416,40.918,40.918,8300.0
2006-11-09 14:00:00,69.31,69.33,69.3,69.33,10200.0,40.9239,40.9357,40.918,40.9357,10200.0
2006-11-09 14:05:00,69.33,69.38,69.33,69.37,6200.0,40.9357,40.9653,40.9357,40.9594,6200.0
2006-11-09 14:10:00,69.36,69.39,69.33,69.33,7300.0,40.9535,40.9712,40.9357,40.9357,7300.0
2006-11-09 14:15:00,69.34,69.34,69.26,69.26,13900.0,40.9416,40.9416,40.8944,40.8944,13900.0
2006-11-09 14:20:00,69.26,69.27,69.21,69.23,46400.0,40.8944,40.9003,40.8649,40.8767,46400.0
2006-11-09 14:25:00,69.22,69.23,69.19,69.2,11600.0,40.8708,40.8767,40.8531,40.859,11600.0
2006-11-09 14:30:00,69.2,69.22,69.19,69.19,11400.0,40.859,40.8708,40.8531,40.8531,11400.0
2006-11-09 14:35:00,69.2,69.23,69.19,69.22,10000.0,40.859,40.8767,40.8531,40.8708,10000.0
2006-11-09 14:40:00,69.21,69.24,69.2,69.22,9300.0,40.8649,40.8826,40.859,40.8708,9300.0
2006-11-09 14:45:00,69.22,69.24,69.22,69.24,4400.0,40.8708,40.8826,40.8708,40.8826,4400.0
2006-11-09 14:50:00,69.24,69.26,69.23,69.26,8800.0,40.8826,40.8944,40.8767,40.8944,8800.0
2006-11-09 14:55:00,69.26,69.28,69.23,69.25,20100.0,40.8944,40.9062,40.8767,40.8885,20100.0
2006-11-09 15:00:00,69.26,69.26,69.18,69.2,14700.0,40.8944,40.8944,40.8472,40.859,14700.0
2006-11-09 15:05:00,69.19,69.24,69.18,69.21,7300.0,40.8531,40.8826,40.8472,40.8649,7300.0
2006-11-09 15:10:00,69.21,69.24,69.1,69.11,16900.0,40.8649,40.8826,40.7999,40.8058,16900.0
2006-11-09 15:15:00,69.08,69.21,69.07,69.21,6400.0,40.7881,40.8649,40.7822,40.8649,6400.0
2006-11-09 15:20:00,69.18,69.21,69.18,69.2,5200.0,40.8472,40.8649,40.8472,40.859,5200.0
2006-11-09 15:25:00,69.19,69.22,69.18,69.18,3600.0,40.8531,40.8708,40.8472,40.8472,3600.0
2006-11-09 15:30:00,69.19,69.23,69.15,69.15,11800.0,40.8531,40.8767,40.8295,40.8295,11800.0
2006-11-09 15:35:00,69.18,69.23,69.16,69.21,5400.0,40.8472,40.8767,40.8354,40.8649,5400.0
2006-11-09 15:40:00,69.21,69.22,69.19,69.21,19300.0,40.8649,40.8708,40.8531,40.8649,19300.0
2006-11-09 15:45:00,69.2,69.22,69.19,69.19,13100.0,40.859,40.8708,40.8531,40.8531,13100.0
2006-11-09 15:50:00,69.19,69.2,69.13,69.13,15800.0,40.8531,40.859,40.8176,40.8176,15800.0
2006-11-09 15:55:00,69.16,69.16,69.1,69.13,14700.0,40.8354,40.8354,40.7999,40.8176,14700.0
2006-11-10 09:30:00,69.35,69.46,69.3,69.38,25600.0,40.9475,41.0125,40.918,40.9653,25600.0
2006-11-10 09:35:00,69.39,69.44,69.36,69.41,17500.0,40.9712,41.0007,40.9535,40.983,17500.0
2006-11-10 09:40:00,69.42,69.43,69.37,69.4,41900.0,40.9889,40.9948,40.9594,40.9771,41900.0
2006-11-10 09:45:00,69.4,69.43,69.39,69.4,19700.0,40.9771,40.9948,40.9712,40.9771,19700.0
2006-11-10 09:50:00,69.4,69.5,69.4,69.5,28300.0,40.9771,41.0361,40.9771,41.0361,28300.0
2006-11-10 09:55:00,69.49,69.58,69.49,69.57,22700.0,41.0302,41.0834,41.0302,41.0774,22700.0
2006-11-10 10:00:00,69.57,69.69,69.48,69.48,32700.0,41.0774,41.1483,41.0243,41.0243,32700.0
2006-11-10 10:05:00,69.49,69.54,69.44,69.44,14900.0,41.0302,41.0597,41.0007,41.0007,14900.0
2006-11-10 10:10:00,69.45,69.45,69.38,69.42,9200.0,41.0066,41.0066,40.9653,40.9889,9200.0
2006-11-10 10:15:00,69.43,69.5,69.43,69.5,88200.0,40.9948,41.0361,40.9948,41.0361,88200.0
2006-11-10 10:20:00,69.5,69.52,69.41,69.41,13400.0,41.0361,41.0479,40.983,40.983,13400.0
2006-11-10 10:25:00,69.44,69.52,69.44,69.45,14800.0,41.0007,41.0479,41.0007,41.0066,14800.0
2006-11-10 10:30:00,69.47,69.51,69.45,69.51,9000.0,41.0184,41.042,41.0066,41.042,9000.0
2006-11-10 10:35:00,69.52,69.63,69.5,69.63,23800.0,41.0479,41.1129,41.0361,41.1129,23800.0
2006-11-10 10:40:00,69.66,69.81,69.66,69.77,31600.0,41.1306,41.2192,41.1306,41.1955,31600.0
2006-11-10 10:45:00,69.77,69.86,69.77,69.78,14900.0,41.1955,41.2487,41.1955,41.2014,14900.0
2006-11-10 10:50:00,69.78,69.78,69.66,69.68,10800.0,41.2014,41.2014,41.1306,41.1424,10800.0
2006-11-10 10:55:00,69.65,69.71,69.64,69.64,10200.0,41.1247,41.1601,41.1188,41.1188,10200.0
2006-11-10 11:00:00,69.63,69.63,69.56,69.58,15600.0,41.1129,41.1129,41.0715,41.0834,15600.0
2006-11-10 11:05:00,69.58,69.71,69.58,69.71,48100.0,41.0834,41.1601,41.0834,41.1601,48100.0
2006-11-10 11:10:00,69.71,69.72,69.69,69.7,8800.0,41.1601,41.166,41.1483,41.1542,8800.0
2006-11-10 11:15:00,69.7,69.79,69.66,69.79,14900.0,41.1542,41.2073,41.1306,41.2073,14900.0
2006-11-10 11:20:00,69.83,69.89,69.81,69.88,19100.0,41.231,41.2664,41.2192,41.2605,19100.0
2006-11-10 11:25:00,69.88,69.88,69.78,69.8,14900.0,41.2605,41.2605,41.2014,41.2132,14900.0
2006-11-10 11:30:00,69.8,69.88,69.79,69.87,27200.0,41.2132,41.2605,41.2073,41.2546,27200.0
2006-11-10 11:35:00,69.88,69.88,69.85,69.87,9200.0,41.2605,41.2605,41.2428,41.2546,9200.0
2006-11-10 11:40:00,69.87,69.87,69.83,69.83,9300.0,41.2546,41.2546,41.231,41.231,9300.0
2006-11-10 11:45:00,69.82,69.82,69.67,69.68,13500.0,41.2251,41.2251,41.1365,41.1424,13500.0
2006-11-10 11:50:00,69.64,69.73,69.64,69.7,14100.0,41.1188,41.1719,41.1188,41.1542,14100.0
2006-11-10 11:55:00,69.71,69.73,69.69,69.72,9800.0,41.1601,41.1719,41.1483,41.166,9800.0
2006-11-10 12:00:00,69.69,69.73,69.69,69.71,5000.0,41.1483,41.1719,41.1483,41.1601,5000.0
2006-11-10 12:05:00,69.7,69.71,69.68,69.68,11400.0,41.1542,41.1601,41.1424,41.1424,11400.0
2006-11-10 12:10:00,69.69,69.74,69.69,69.69,9500.0,41.1483,41.1778,41.1483,41.1483,9500.0
2006-11-10 12:15:00,69.7,69.71,69.69,69.69,7500.0,41.1542,41.1601,41.1483,41.1483,7500.0
2006-11-10 12:20:00,69.69,69.69,69.63,69.65,10200.0,41.1483,41.1483,41.1129,41.1247,10200.0
2006-11-10 12:25:00,69.63,69.66,69.62,69.62,7600.0,41.1129,41.1306,41.107,41.107,7600.0
2006-11-10 12:30:00,69.62,69.67,69.61,69.67,11200.0,41.107,41.1365,41.1011,41.1365,11200.0
2006-11-10 12:35:00,69.67,69.68,69.65,69.68,8900.0,41.1365,41.1424,41.1247,41.1424,8900.0
2006-11-10 12:40:00,69.67,69.68,69.62,69.65,7100.0,41.1365,41.1424,41.107,41.1247,7100.0
2006-11-10 12:45:00,69.65,69.66,69.61,69.61,5000.0,41.1247,41.1306,41.1011,41.1011,5000.0
2006-11-10 12:50:00,69.6,69.65,69.6,69.63,11000.0,41.0952,41.1247,41.0952,41.1129,11000.0
2006-11-10 12:55:00,69.62,69.64,69.6,69.62,14800.0,41.107,41.1188,41.0952,41.107,14800.0
2006-11-10 13:00:00,69.61,69.62,69.5,69.51,18600.0,41.1011,41.107,41.0361,41.042,18600.0
2006-11-10 13:05:00,69.52,69.52,69.45,69.45,13100.0,41.0479,41.0479,41.0066,41.0066,13100.0
2006-11-10 13:10:00,69.46,69.46,69.36,69.39,16200.0,41.0125,41.0125,40.9535,40.9712,16200.0
2006-11-10 13:15:00,69.37,69.37,69.31,69.31,9400.0,40.9594,40.9594,40.9239,40.9239,9400.0
2006-11-10 13:20:00,69.31,69.34,69.31,69.34,6000.0,40.9239,40.9416,40.9239,40.9416,6000.0
2006-11-10 13:25:00,69.34,69.35,69.24,69.27,16400.0,40.9416,40.9475,40.8826,40.9003,16400.0
2006-11-10 13:30:00,69.27,69.28,69.23,69.25,20300.0,40.9003,40.9062,40.8767,40.8885,20300.0
2006-11-10 13:35:00,69.25,69.28,69.11,69.13,18900.0,40.8885,40.9062,40.8058,40.8176,18900.0
2006-11-10 13:40:00,69.14,69.22,69.13,69.2,14200.0,40.8236,40.8708,40.8176,40.859,14200.0
2006-11-10 13:45:00,69.2,69.25,69.2,69.2,10400.0,40.859,40.8885,40.859,40.859,10400.0
2006-11-10 13:50:00,69.2,69.24,69.12,69.12,13500.0,40.859,40.8826,40.8117,40.8117,13500.0
2006-11-10 13:55:00,69.13,69.19,69.12,69.17,21200.0,40.8176,40.8531,40.8117,40.8413,21200.0
2006-11-10 14:00:00,69.14,69.14,69.06,69.09,9900.0,40.8236,40.8236,40.7763,40.794,9900.0
2006-11-10 14:05:00,69.1,69.17,69.07,69.16,16300.0,40.7999,40.8413,40.7822,40.8354,16300.0
2006-11-10 14:10:00,69.14,69.17,69.11,69.12,18300.0,40.8236,40.8413,40.8058,40.8117,18300.0
2006-11-10 14:15:00,69.11,69.15,69.03,69.07,39000.0,40.8058,40.8295,40.7586,40.7822,39000.0
2006-11-10 14:20:00,69.08,69.09,69.03,69.07,32100.0,40.7881,40.794,40.7586,40.7822,32100.0
2006-11-10 14:25:00,69.07,69.08,69.0,69.0,25800.0,40.7822,40.7881,40.7409,40.7409,25800.0
2006-11-10 14:30:00,69.0,69.04,68.93,68.94,17300.0,40.7409,40.7645,40.6996,40.7055,17300.0
2006-11-10 14:35:00,68.94,68.99,68.93,68.95,30500.0,40.7055,40.735,40.6996,40.7114,30500.0
2006-11-10 14:40:00,68.94,69.08,68.93,69.03,32700.0,40.7055,40.7881,40.6996,40.7586,32700.0
2006-11-10 14:45:00,69.03,69.12,69.01,69.09,38900.0,40.7586,40.8117,40.7468,40.794,38900.0
2006-11-10 14:50:00,69.08,69.12,69.07,69.07,28400.0,40.7881,40.8117,40.7822,40.7822,28400.0
2006-11-10 14:55:00,69.07,69.11,68.98,69.0,19700.0,40.7822,40.8058,40.7291,40.7409,19700.0
2006-11-10 15:00:00,69.01,69.02,68.97,68.98,24500.0,40.7468,40.7527,40.7232,40.7291,24500.0
2006-11-10 15:05:00,68.99,69.04,68.98,69.02,11900.0,40.735,40.7645,40.7291,40.7527,11900.0
2006-11-10 15:10:00,69.01,69.02,68.95,68.97,14700.0,40.7468,40.7527,40.7114,40.7232,14700.0
2006-11-10 15:15:00,68.98,69.01,68.98,69.01,14700.0,40.7291,40.7468,40.7291,40.7468,14700.0
2006-11-10 15:20:00,69.02,69.02,68.98,69.0,18600.0,40.7527,40.7527,40.7291,40.7409,18600.0
2006-11-10 15:25:00,69.0,69.02,68.95,68.96,20900.0,40.7409,40.7527,40.7114,40.7173,20900.0
2006-11-10 15:30:00,68.96,69.0,68.94,68.96,20300.0,40.7173,40.7409,40.7055,40.7173,20300.0
2006-11-10 15:35:00,68.97,68.97,68.86,68.87,27200.0,40.7232,40.7232,40.6582,40.6641,27200.0
2006-11-10 15:40:00,68.88,68.97,68.87,68.95,15000.0,40.67,40.7232,40.6641,40.7114,15000.0
2006-11-10 15:45:00,68.94,68.94,68.87,68.88,22700.0,40.7055,40.7055,40.6641,40.67,22700.0
2006-11-10 15:50:00,68.88,68.94,68.86,68.93,26800.0,40.67,40.7055,40.6582,40.6996,26800.0
2006-11-10 15:55:00,68.93,68.98,68.89,68.96,51900.0,40.6996,40.7291,40.6759,40.7173,51900.0
2006-11-13 09:30:00,69.12,69.36,69.12,69.36,22600.0,40.8117,40.9535,40.8117,40.9535,22600.0
2006-11-13 09:35:00,69.36,69.36,69.02,69.02,20900.0,40.9535,40.9535,40.7527,40.7527,20900.0
2006-11-13 09:40:00,69.01,69.19,69.01,69.05,11800.0,40.7468,40.8531,40.7468,40.7704,11800.0
2006-11-13 09:45:00,69.05,69.22,68.99,69.22,68100.0,40.7704,40.8708,40.735,40.8708,68100.0
2006-11-13 09:50:00,69.17,69.39,69.16,69.38,12900.0,40.8413,40.9712,40.8354,40.9653,12900.0
2006-11-13 09:55:00,69.37,69.52,69.36,69.43,18000.0,40.9594,41.0479,40.9535,40.9948,18000.0
2006-11-13 10:00:00,69.43,69.53,69.41,69.48,11100.0,40.9948,41.0538,40.983,41.0243,11100.0
2006-11-13 10:05:00,69.48,69.5,69.38,69.41,18300.0,41.0243,41.0361,40.9653,40.983,18300.0
2006-11-13 10:10:00,69.42,69.57,69.4,69.55,15800.0,40.9889,41.0774,40.9771,41.0656,15800.0
2006-11-13 10:15:00,69.55,69.58,69.52,69.58,18400.0,41.0656,41.0834,41.0479,41.0834,18400.0
2006-11-13 10:20:00,69.58,69.68,69.57,69.66,17100.0,41.0834,41.1424,41.0774,41.1306,17100.0
2006-11-13 10:25:00,69.67,69.68,69.53,69.53,16400.0,41.1365,41.1424,41.0538,41.0538,16400.0
2006-11-13 10:30:00,69.54,69.55,69.5,69.53,10700.0,41.0597,41.0656,41.0361,41.0538,10700.0
2006-11-13 10:35:00,69.53,69.58,69.47,69.47,23800.0,41.0538,41.0834,41.0184,41.0184,23800.0
2006-11-13 10:40:00,69.48,69.54,69.47,69.51,14600.0,41.0243,41.0597,41.0184,41.042,14600.0
2006-11-13 10:45:00,69.49,69.52,69.44,69.47,13900.0,41.0302,41.0479,41.0007,41.0184,13900.0
2006-11-13 10:50:00,69.47,69.51,69.46,69.5,13600.0,41.0184,41.042,41.0125,41.0361,13600.0
2006-11-13 10:55:00,69.49,69.5,69.38,69.38,12400.0,41.0302,41.0361,40.9653,40.9653,12400.0
2006-11-13 11:00:00,69.36,69.44,69.36,69.44,13600.0,40.9535,41.0007,40.9535,41.0007,13600.0
2006-11-13 11:05:00,69.46,69.49,69.43,69.49,13800.0,41.0125,41.0302,40.9948,41.0302,13800.0
2006-11-13 11:10:00,69.49,69.5,69.48,69.49,28600.0,41.0302,41.0361,41.0243,41.0302,28600.0
2006-11-13 11:15:00,69.48,69.5,69.48,69.5,12000.0,41.0243,41.0361,41.0243,41.0361,12000.0
2006-11-13 11:20:00,69.5,69.5,69.48,69.48,12900.0,41.0361,41.0361,41.0243,41.0243,12900.0
2006-11-13 11:25:00,69.48,69.5,69.48,69.48,9300.0,41.0243,41.0361,41.0243,41.0243,9300.0
2006-11-13 11:30:00,69.48,69.5,69.48,69.5,6100.0,41.0243,41.0361,41.0243,41.0361,6100.0
2006-11-13 11:35:00,69.48,69.49,69.48,69.49,16700.0,41.0243,41.0302,41.0243,41.0302,16700.0
2006-11-13 11:40:00,69.48,69.49,69.48,69.48,6300.0,41.0243,41.0302,41.0243,41.0243,6300.0
2006-11-13 11:45:00,69.49,69.5,69.48,69.49,8800.0,41.0302,41.0361,41.0243,41.0302,8800.0
2006-11-13 11:50:00,69.5,69.5,69.49,69.5,10100.0,41.0361,41.0361,41.0302,41.0361,10100.0
2006-11-13 11:55:00,69.5,69.5,69.49,69.5,16900.0,41.0361,41.0361,41.0302,41.0361,16900.0
2006-11-13 12:00:00,69.49,69.5,69.45,69.49,68600.0,41.0302,41.0361,41.0066,41.0302,68600.0
2006-11-13 12:05:00,69.47,69.48,69.46,69.46,3700.0,41.0184,41.0243,41.0125,41.0125,3700.0
2006-11-13 12:10:00,69.46,69.49,69.45,69.45,6300.0,41.0125,41.0302,41.0066,41.0066,6300.0
2006-11-13 12:15:00,69.44,69.44,69.43,69.43,2000.0,41.0007,41.0007,40.9948,40.9948,2000.0
2006-11-13 12:20:00,69.44,69.46,69.43,69.46,20700.0,41.0007,41.0125,40.9948,41.0125,20700.0
2006-11-13 12:25:00,69.46,69.49,69.46,69.48,4300.0,41.0125,41.0302,41.0125,41.0243,4300.0
2006-11-13 12:30:00,69.49,69.49,69.48,69.48,7300.0,41.0302,41.0302,41.0243,41.0243,7300.0
2006-11-13 12:35:00,69.49,69.5,69.47,69.48,7300.0,41.0302,41.0361,41.0184,41.0243,7300.0
2006-11-13 12:40:00,69.49,69.5,69.47,69.47,18700.0,41.0302,41.0361,41.0184,41.0184,18700.0
2006-11-13 12:45:00,69.48,69.49,69.39,69.41,11100.0,41.0243,41.0302,40.9712,40.983,11100.0
2006-11-13 12:50:00,69.41,69.43,69.39,69.41,7100.0,40.983,40.9948,40.9712,40.983,7100.0
2006-11-13 12:55:00,69.41,69.44,69.39,69.42,6000.0,40.983,41.0007,40.9712,40.9889,6000.0
2006-11-13 13:00:00,69.43,69.44,69.41,69.42,3000.0,40.9948,41.0007,40.983,40.9889,3000.0
2006-11-13 13:05:00,69.42,69.46,69.42,69.46,5400.0,40.9889,41.0125,40.9889,41.0125,5400.0
2006-11-13 13:10:00,69.46,69.49,69.46,69.47,5800.0,41.0125,41.0302,41.0125,41.0184,5800.0
2006-11-13 13:15:00,69.47,69.49,69.45,69.48,2100.0,41.0184,41.0302,41.0066,41.0243,2100.0
2006-11-13 13:20:00,69.46,69.48,69.45,69.48,5100.0,41.0125,41.0243,41.0066,41.0243,5100.0
2006-11-13 13:25:00,69.47,69.48,69.46,69.46,2400.0,41.0184,41.0243,41.0125,41.0125,2400.0
2006-11-13 13:30:00,69.46,69.49,69.42,69.48,10300.0,41.0125,41.0302,40.9889,41.0243,10300.0
2006-11-13 13:35:00,69.47,69.49,69.47,69.48,3800.0,41.0184,41.0302,41.0184,41.0243,3800.0
2006-11-13 13:40:00,69.49,69.55,69.47,69.51,18400.0,41.0302,41.0656,41.0184,41.042,18400.0
2006-11-13 13:45:00,69.52,69.53,69.48,69.52,5700.0,41.0479,41.0538,41.0243,41.0479,5700.0
2006-11-13 13:50:00,69.53,69.59,69.51,69.58,5100.0,41.0538,41.0893,41.042,41.0834,5100.0
2006-11-13 13:55:00,69.56,69.58,69.52,69.53,6200.0,41.0715,41.0834,41.0479,41.0538,6200.0
2006-11-13 14:00:00,69.53,69.54,69.42,69.42,7800.0,41.0538,41.0597,40.9889,40.9889,7800.0
2006-11-13 14:05:00,69.42,69.44,69.4,69.43,4200.0,40.9889,41.0007,40.9771,40.9948,4200.0
2006-11-13 14:10:00,69.44,69.45,69.35,69.39,6600.0,41.0007,41.0066,40.9475,40.9712,6600.0
2006-11-13 14:15:00,69.4,69.42,69.37,69.38,2200.0,40.9771,40.9889,40.9594,40.9653,2200.0
2006-11-13 14:20:00,69.4,69.45,69.4,69.4,2900.0,40.9771,41.0066,40.9771,40.9771,2900.0
2006-11-13 14:25:00,69.43,69.48,69.41,69.46,2600.0,40.9948,41.0243,40.983,41.0125,2600.0
2006-11-13 14:30:00,69.45,69.55,69.45,69.52,6700.0,41.0066,41.0656,41.0066,41.0479,6700.0
2006-11-13 14:35:00,69.52,69.53,69.42,69.42,8200.0,41.0479,41.0538,40.9889,40.9889,8200.0
2006-11-13 14:40:00,69.4,69.42,69.38,69.4,7700.0,40.9771,40.9889,40.9653,40.9771,7700.0
2006-11-13 14:45:00,69.39,69.43,69.35,69.4,7400.0,40.9712,40.9948,40.9475,40.9771,7400.0
2006-11-13 14:50:00,69.42,69.42,69.39,69.4,6600.0,40.9889,40.9889,40.9712,40.9771,6600.0
2006-11-13 14:55:00,69.4,69.47,69.4,69.47,8900.0,40.9771,41.0184,40.9771,41.0184,8900.0
2006-11-13 15:00:00,69.47,69.47,69.36,69.36,11100.0,41.0184,41.0184,40.9535,40.9535,11100.0
2006-11-13 15:05:00,69.36,69.36,69.34,69.35,4000.0,40.9535,40.9535,40.9416,40.9475,4000.0
2006-11-13 15:10:00,69.33,69.37,69.33,69.37,5100.0,40.9357,40.9594,40.9357,40.9594,5100.0
2006-11-13 15:15:00,69.37,69.41,69.36,69.4,6800.0,40.9594,40.983,40.9535,40.9771,6800.0
2006-11-13 15:20:00,69.41,69.41,69.36,69.36,4000.0,40.983,40.983,40.9535,40.9535,4000.0
2006-11-13 15:25:00,69.38,69.43,69.37,69.37,7000.0,40.9653,40.9948,40.9594,40.9594,7000.0
2006-11-13 15:30:00,69.38,69.42,69.36,69.41,10100.0,40.9653,40.9889,40.9535,40.983,10100.0
2006-11-13 15:35:00,69.41,69.42,69.34,69.37,7400.0,40.983,40.9889,40.9416,40.9594,7400.0
2006-11-13 15:40:00,69.37,69.4,69.36,69.39,5100.0,40.9594,40.9771,40.9535,40.9712,5100.0
2006-11-13 15:45:00,69.39,69.43,69.39,69.41,7200.0,40.9712,40.9948,40.9712,40.983,7200.0
2006-11-13 15:50:00,69.43,69.48,69.41,69.44,16000.0,40.9948,41.0243,40.983,41.0007,16000.0
2006-11-13 15:55:00,69.44,69.44,69.39,69.4,11200.0,41.0007,41.0007,40.9712,40.9771,11200.0
2006-11-14 09:30:00,69.65,69.67,69.61,69.62,27700.0,41.1247,41.1365,41.1011,41.107,27700.0
2006-11-14 09:35:00,69.62,69.63,69.44,69.45,14800.0,41.107,41.1129,41.0007,41.0066,14800.0
2006-11-14 09:40:00,69.47,69.55,69.47,69.54,32100.0,41.0184,41.0656,41.0184,41.0597,32100.0
2006-11-14 09:45:00,69.5,69.51,69.38,69.42,27300.0,41.0361,41.042,40.9653,40.9889,27300.0
2006-11-14 09:50:00,69.42,69.46,69.24,69.24,10900.0,40.9889,41.0125,40.8826,40.8826,10900.0
2006-11-14 09:55:00,69.23,69.29,69.23,69.29,10400.0,40.8767,40.9121,40.8767,40.9121,10400.0
2006-11-14 10:00:00,69.29,69.51,69.29,69.48,37500.0,40.9121,41.042,40.9121,41.0243,37500.0
2006-11-14 10:05:00,69.49,69.54,69.46,69.5,19800.0,41.0302,41.0597,41.0125,41.0361,19800.0
2006-11-14 10:10:00,69.48,69.52,69.48,69.5,60800.0,41.0243,41.0479,41.0243,41.0361,60800.0
2006-11-14 10:15:00,69.5,69.5,69.43,69.46,15900.0,41.0361,41.0361,40.9948,41.0125,15900.0
2006-11-14 10:20:00,69.5,69.54,69.42,69.48,54500.0,41.0361,41.0597,40.9889,41.0243,54500.0
2006-11-14 10:25:00,69.48,69.5,69.29,69.3,40500.0,41.0243,41.0361,40.9121,40.918,40500.0
2006-11-14 10:30:00,69.3,69.47,69.28,69.47,7000.0,40.918,41.0184,40.9062,41.0184,7000.0
2006-11-14 10:35:00,69.48,69.49,69.43,69.43,14500.0,41.0243,41.0302,40.9948,40.9948,14500.0
2006-11-14 10:40:00,69.45,69.51,69.43,69.47,19900.0,41.0066,41.042,40.9948,41.0184,19900.0
2006-11-14 10:45:00,69.47,69.55,69.47,69.54,13000.0,41.0184,41.0656,41.0184,41.0597,13000.0
2006-11-14 10:50:00,69.53,69.55,69.44,69.44,10800.0,41.0538,41.0656,41.0007,41.0007,10800.0
2006-11-14 10:55:00,69.44,69.47,69.42,69.42,5600.0,41.0007,41.0184,40.9889,40.9889,5600.0
2006-11-14 11:00:00,69.43,69.43,69.3,69.34,11400.0,40.9948,40.9948,40.918,40.9416,11400.0
2006-11-14 11:05:00,69.32,69.34,69.29,69.34,11100.0,40.9298,40.9416,40.9121,40.9416,11100.0
2006-11-14 11:10:00,69.32,69.33,69.26,69.26,8600.0,40.9298,40.9357,40.8944,40.8944,8600.0
2006-11-14 11:15:00,69.26,69.39,69.24,69.39,9200.0,40.8944,40.9712,40.8826,40.9712,9200.0
2006-11-14 11:20:00,69.38,69.38,69.35,69.36,5900.0,40.9653,40.9653,40.9475,40.9535,5900.0
2006-11-14 11:25:00,69.35,69.36,69.28,69.28,9100.0,40.9475,40.9535,40.9062,40.9062,9100.0
2006-11-14 11:30:00,69.27,69.36,69.27,69.36,13000.0,40.9003,40.9535,40.9003,40.9535,13000.0
2006-11-14 11:35:00,69.35,69.38,69.34,69.34,7800.0,40.9475,40.9653,40.9416,40.9416,7800.0
2006-11-14 11:40:00,69.34,69.36,69.32,69.32,6300.0,40.9416,40.9535,40.9298,40.9298,6300.0
2006-11-14 11:45:00,69.32,69.32,69.26,69.29,6600.0,40.9298,40.9298,40.8944,40.9121,6600.0
2006-11-14 11:50:00,69.3,69.32,69.28,69.3,5400.0,40.918,40.9298,40.9062,40.918,5400.0
2006-11-14 11:55:00,69.29,69.37,69.27,69.36,8900.0,40.9121,40.9594,40.9003,40.9535,8900.0
2006-11-14 12:00:00,69.37,69.39,69.34,69.37,12400.0,40.9594,40.9712,40.9416,40.9594,12400.0
2006-11-14 12:05:00,69.36,69.38,69.36,69.36,5800.0,40.9535,40.9653,40.9535,40.9535,5800.0
2006-11-14 12:10:00,69.38,69.45,69.38,69.43,8000.0,40.9653,41.0066,40.9653,40.9948,8000.0
2006-11-14 12:15:00,69.43,69.44,69.4,69.42,4700.0,40.9948,41.0007,40.9771,40.9889,4700.0
2006-11-14 12:20:00,69.43,69.47,69.42,69.47,9700.0,40.9948,41.0184,40.9889,41.0184,9700.0
2006-11-14 12:25:00,69.45,69.48,69.45,69.46,14600.0,41.0066,41.0243,41.0066,41.0125,14600.0
2006-11-14 12:30:00,69.46,69.46,69.44,69.45,4600.0,41.0125,41.0125,41.0007,41.0066,4600.0
2006-11-14 12:35:00,69.45,69.45,69.41,69.42,3300.0,41.0066,41.0066,40.983,40.9889,3300.0
2006-11-14 12:40:00,69.42,69.45,69.42,69.44,5000.0,40.9889,41.0066,40.9889,41.0007,5000.0
2006-11-14 12:45:00,69.44,69.49,69.44,69.49,8600.0,41.0007,41.0302,41.0007,41.0302,8600.0
2006-11-14 12:50:00,69.48,69.49,69.46,69.48,4800.0,41.0243,41.0302,41.0125,41.0243,4800.0
2006-11-14 12:55:00,69.48,69.5,69.48,69.48,8300.0,41.0243,41.0361,41.0243,41.0243,8300.0
2006-11-14 13:00:00,69.49,69.49,69.47,69.48,4700.0,41.0302,41.0302,41.0184,41.0243,4700.0
2006-11-14 13:05:00,69.48,69.48,69.46,69.47,5700.0,41.0243,41.0243,41.0125,41.0184,5700.0
2006-11-14 13:10:00,69.46,69.47,69.44,69.46,11400.0,41.0125,41.0184,41.0007,41.0125,11400.0
2006-11-14 13:15:00,69.46,69.56,69.46,69.5,36600.0,41.0125,41.0715,41.0125,41.0361,36600.0
2006-11-14 13:20:00,69.51,69.55,69.51,69.53,7800.0,41.042,41.0656,41.042,41.0538,7800.0
2006-11-14 13:25:00,69.53,69.53,69.47,69.47,2400.0,41.0538,41.0538,41.0184,41.0184,2400.0
2006-11-14 13:30:00,69.48,69.48,69.41,69.43,2900.0,41.0243,41.0243,40.983,40.9948,2900.0
2006-11-14 13:35:00,69.42,69.47,69.42,69.44,7800.0,40.9889,41.0184,40.9889,41.0007,7800.0
2006-11-14 13:40:00,69.45,69.46,69.43,69.43,4800.0,41.0066,41.0125,40.9948,40.9948,4800.0
2006-11-14 13:45:00,69.43,69.46,69.43,69.46,2800.0,40.9948,41.0125,40.9948,41.0125,2800.0
2006-11-14 13:50:00,69.45,69.47,69.36,69.38,6200.0,41.0066,41.0184,40.9535,40.9653,6200.0
2006-11-14 13:55:00,69.38,69.38,69.33,69.35,7500.0,40.9653,40.9653,40.9357,40.9475,7500.0
2006-11-14 14:00:00,69.34,69.37,69.32,69.37,106100.0,40.9416,40.9594,40.9298,40.9594,106100.0
2006-11-14 14:05:00,69.35,69.45,69.34,69.43,11900.0,40.9475,41.0066,40.9416,40.9948,11900.0
2006-11-14 14:10:00,69.41,69.49,69.4,69.4,12000.0,40.983,41.0302,40.9771,40.9771,12000.0
2006-11-14 14:15:00,69.4,69.42,69.38,69.38,5600.0,40.9771,40.9889,40.9653,40.9653,5600.0
2006-11-14 14:20:00,69.39,69.39,69.34,69.35,5000.0,40.9712,40.9712,40.9416,40.9475,5000.0
2006-11-14 14:25:00,69.35,69.4,69.35,69.4,6900.0,40.9475,40.9771,40.9475,40.9771,6900.0
2006-11-14 14:30:00,69.42,69.42,69.37,69.38,4500.0,40.9889,40.9889,40.9594,40.9653,4500.0
2006-11-14 14:35:00,69.38,69.42,69.37,69.42,7200.0,40.9653,40.9889,40.9594,40.9889,7200.0
2006-11-14 14:40:00,69.42,69.59,69.42,69.58,49800.0,40.9889,41.0893,40.9889,41.0834,49800.0
2006-11-14 14:45:00,69.59,69.69,69.54,69.69,77600.0,41.0893,41.1483,41.0597,41.1483,77600.0
2006-11-14 14:50:00,69.68,69.69,69.55,69.6,35200.0,41.1424,41.1483,41.0656,41.0952,35200.0
2006-11-14 14:55:00,69.56,69.63,69.55,69.58,14800.0,41.0715,41.1129,41.0656,41.0834,14800.0
2006-11-14 15:00:00,69.6,69.75,69.6,69.73,42600.0,41.0952,41.1837,41.0952,41.1719,42600.0
2006-11-14 15:05:00,69.73,69.73,69.65,69.68,12800.0,41.1719,41.1719,41.1247,41.1424,12800.0
2006-11-14 15:10:00,69.69,69.69,69.65,69.66,11100.0,41.1483,41.1483,41.1247,41.1306,11100.0
2006-11-14 15:15:00,69.65,69.67,69.62,69.67,6700.0,41.1247,41.1365,41.107,41.1365,6700.0
2006-11-14 15:20:00,69.66,69.66,69.61,69.62,5000.0,41.1306,41.1306,41.1011,41.107,5000.0
2006-11-14 15:25:00,69.61,69.61,69.55,69.56,4400.0,41.1011,41.1011,41.0656,41.0715,4400.0
2006-11-14 15:30:00,69.56,69.59,69.55,69.55,20700.0,41.0715,41.0893,41.0656,41.0656,20700.0
2006-11-14 15:35:00,69.56,69.63,69.56,69.61,24000.0,41.0715,41.1129,41.0715,41.1011,24000.0
2006-11-14 15:40:00,69.6,69.62,69.57,69.62,11200.0,41.0952,41.107,41.0774,41.107,11200.0
2006-11-14 15:45:00,69.62,69.63,69.57,69.57,11100.0,41.107,41.1129,41.0774,41.0774,11100.0
2006-11-14 15:50:00,69.58,69.58,69.56,69.56,64900.0,41.0834,41.0834,41.0715,41.0715,64900.0
2006-11-14 15:55:00,69.57,69.57,69.54,69.54,28000.0,41.0774,41.0774,41.0597,41.0597,28000.0
2006-11-15 09:30:00,69.71,69.75,69.55,69.61,18900.0,41.1601,41.1837,41.0656,41.1011,18900.0
2006-11-15 09:35:00,69.66,69.69,69.65,69.67,6200.0,41.1306,41.1483,41.1247,41.1365,6200.0
2006-11-15 09:40:00,69.69,69.69,69.63,69.63,18900.0,41.1483,41.1483,41.1129,41.1129,18900.0
2006-11-15 09:45:00,69.61,69.63,69.57,69.61,22100.0,41.1011,41.1129,41.0774,41.1011,22100.0
2006-11-15 09:50:00,69.61,69.65,69.54,69.56,18500.0,41.1011,41.1247,41.0597,41.0715,18500.0
2006-11-15 09:55:00,69.57,69.69,69.54,69.67,19100.0,41.0774,41.1483,41.0597,41.1365,19100.0
2006-11-15 10:00:00,69.67,69.71,69.59,69.68,36900.0,41.1365,41.1601,41.0893,41.1424,36900.0
2006-11-15 10:05:00,69.68,69.72,69.63,69.64,21600.0,41.1424,41.166,41.1129,41.1188,21600.0
2006-11-15 10:10:00,69.64,69.69,69.62,69.69,11900.0,41.1188,41.1483,41.107,41.1483,11900.0
2006-11-15 10:15:00,69.7,69.71,69.67,69.69,9300.0,41.1542,41.1601,41.1365,41.1483,9300.0
2006-11-15 10:20:00,69.69,69.7,69.63,69.67,92700.0,41.1483,41.1542,41.1129,41.1365,92700.0
2006-11-15 10:25:00,69.67,69.72,69.67,69.7,14600.0,41.1365,41.166,41.1365,41.1542,14600.0
2006-11-15 10:30:00,69.7,69.71,69.68,69.71,31200.0,41.1542,41.1601,41.1424,41.1601,31200.0
2006-11-15 10:35:00,69.71,69.73,69.68,69.69,18600.0,41.1601,41.1719,41.1424,41.1483,18600.0
2006-11-15 10:40:00,69.69,69.7,69.68,69.69,9400.0,41.1483,41.1542,41.1424,41.1483,9400.0
2006-11-15 10:45:00,69.69,69.7,69.68,69.69,9600.0,41.1483,41.1542,41.1424,41.1483,9600.0
2006-11-15 10:50:00,69.69,69.69,69.62,69.63,29100.0,41.1483,41.1483,41.107,41.1129,29100.0
2006-11-15 10:55:00,69.63,69.64,69.62,69.63,11100.0,41.1129,41.1188,41.107,41.1129,11100.0
2006-11-15 11:00:00,69.62,69.65,69.62,69.65,12500.0,41.107,41.1247,41.107,41.1247,12500.0
2006-11-15 11:05:00,69.64,69.68,69.64,69.67,10500.0,41.1188,41.1424,41.1188,41.1365,10500.0
2006-11-15 11:10:00,69.68,69.72,69.67,69.71,11400.0,41.1424,41.166,41.1365,41.1601,11400.0
2006-11-15 11:15:00,69.71,69.75,69.69,69.74,8900.0,41.1601,41.1837,41.1483,41.1778,8900.0
2006-11-15 11:20:00,69.75,69.75,69.7,69.7,10100.0,41.1837,41.1837,41.1542,41.1542,10100.0
2006-11-15 11:25:00,69.7,69.7,69.66,69.67,7300.0,41.1542,41.1542,41.1306,41.1365,7300.0
2006-11-15 11:30:00,69.67,69.71,69.66,69.71,10000.0,41.1365,41.1601,41.1306,41.1601,10000.0
2006-11-15 11:35:00,69.71,69.71,69.68,69.69,10500.0,41.1601,41.1601,41.1424,41.1483,10500.0
2006-11-15 11:40:00,69.69,69.69,69.65,69.68,5600.0,41.1483,41.1483,41.1247,41.1424,5600.0
2006-11-15 11:45:00,69.69,69.69,69.61,69.63,21500.0,41.1483,41.1483,41.1011,41.1129,21500.0
2006-11-15 11:50:00,69.64,69.66,69.63,69.65,4600.0,41.1188,41.1306,41.1129,41.1247,4600.0
2006-11-15 11:55:00,69.64,69.65,69.61,69.65,5100.0,41.1188,41.1247,41.1011,41.1247,5100.0
2006-11-15 12:00:00,69.65,69.7,69.64,69.7,63300.0,41.1247,41.1542,41.1188,41.1542,63300.0
2006-11-15 12:05:00,69.69,69.74,69.69,69.74,8900.0,41.1483,41.1778,41.1483,41.1778,8900.0
2006-11-15 12:10:00,69.74,69.76,69.7,69.75,17800.0,41.1778,41.1896,41.1542,41.1837,17800.0
2006-11-15 12:15:00,69.75,69.78,69.74,69.75,6700.0,41.1837,41.2014,41.1778,41.1837,6700.0
2006-11-15 12:20:00,69.75,69.75,69.7,69.71,7900.0,41.1837,41.1837,41.1542,41.1601,7900.0
2006-11-15 12:25:00,69.7,69.72,69.67,69.67,4300.0,41.1542,41.166,41.1365,41.1365,4300.0
2006-11-15 12:30:00,69.67,69.71,69.67,69.71,7200.0,41.1365,41.1601,41.1365,41.1601,7200.0
2006-11-15 12:35:00,69.69,69.71,69.68,69.69,7900.0,41.1483,41.1601,41.1424,41.1483,7900.0
2006-11-15 12:40:00,69.69,69.71,69.69,69.7,6500.0,41.1483,41.1601,41.1483,41.1542,6500.0
2006-11-15 12:45:00,69.69,69.7,69.66,69.68,11300.0,41.1483,41.1542,41.1306,41.1424,11300.0
2006-11-15 12:50:00,69.67,69.71,69.67,69.67,8100.0,41.1365,41.1601,41.1365,41.1365,8100.0
2006-11-15 12:55:00,69.69,69.71,69.69,69.69,7500.0,41.1483,41.1601,41.1483,41.1483,7500.0
2006-11-15 13:00:00,69.68,69.7,69.67,69.7,23400.0,41.1424,41.1542,41.1365,41.1542,23400.0
2006-11-15 13:05:00,69.7,69.7,69.67,69.69,13000.0,41.1542,41.1542,41.1365,41.1483,13000.0
2006-11-15 13:10:00,69.69,69.7,69.69,69.69,53400.0,41.1483,41.1542,41.1483,41.1483,53400.0
2006-11-15 13:15:00,69.69,69.69,69.68,69.68,6600.0,41.1483,41.1483,41.1424,41.1424,6600.0
2006-11-15 13:20:00,69.68,69.68,69.64,69.66,16100.0,41.1424,41.1424,41.1188,41.1306,16100.0
2006-11-15 13:25:00,69.66,69.66,69.64,69.65,5300.0,41.1306,41.1306,41.1188,41.1247,5300.0
2006-11-15 13:30:00,69.66,69.71,69.66,69.7,9300.0,41.1306,41.1601,41.1306,41.1542,9300.0
2006-11-15 13:35:00,69.7,69.7,69.69,69.69,13300.0,41.1542,41.1542,41.1483,41.1483,13300.0
2006-11-15 13:40:00,69.69,69.69,69.63,69.63,8900.0,41.1483,41.1483,41.1129,41.1129,8900.0
2006-11-15 13:45:00,69.63,69.63,69.61,69.61,12800.0,41.1129,41.1129,41.1011,41.1011,12800.0
2006-11-15 13:50:00,69.61,69.62,69.59,69.59,27800.0,41.1011,41.107,41.0893,41.0893,27800.0
2006-11-15 13:55:00,69.59,69.65,69.57,69.61,23300.0,41.0893,41.1247,41.0774,41.1011,23300.0
2006-11-15 14:00:00,69.61,69.61,69.47,69.47,36900.0,41.1011,41.1011,41.0184,41.0184,36900.0
2006-11-15 14:05:00,69.47,69.66,69.47,69.65,20100.0,41.0184,41.1306,41.0184,41.1247,20100.0
2006-11-15 14:10:00,69.64,69.71,69.64,69.69,16200.0,41.1188,41.1601,41.1188,41.1483,16200.0
2006-11-15 14:15:00,69.69,69.7,69.62,69.62,9700.0,41.1483,41.1542,41.107,41.107,9700.0
2006-11-15 14:20:00,69.63,69.64,69.56,69.61,10400.0,41.1129,41.1188,41.0715,41.1011,10400.0
2006-11-15 14:25:00,69.6,69.63,69.51,69.52,15100.0,41.0952,41.1129,41.042,41.0479,15100.0
2006-11-15 14:30:00,69.53,69.53,69.51,69.53,10100.0,41.0538,41.0538,41.042,41.0538,10100.0
2006-11-15 14:35:00,69.53,69.56,69.48,69.55,15200.0,41.0538,41.0715,41.0243,41.0656,15200.0
2006-11-15 14:40:00,69.53,69.56,69.52,69.56,10200.0,41.0538,41.0715,41.0479,41.0715,10200.0
2006-11-15 14:45:00,69.55,69.6,69.55,69.6,15300.0,41.0656,41.0952,41.0656,41.0952,15300.0
2006-11-15 14:50:00,69.6,69.61,69.52,69.53,17800.0,41.0952,41.1011,41.0479,41.0538,17800.0
2006-11-15 14:55:00,69.53,69.61,69.53,69.59,11500.0,41.0538,41.1011,41.0538,41.0893,11500.0
2006-11-15 15:00:00,69.56,69.56,69.51,69.54,10600.0,41.0715,41.0715,41.042,41.0597,10600.0
2006-11-15 15:05:00,69.55,69.57,69.51,69.56,12800.0,41.0656,41.0774,41.042,41.0715,12800.0
2006-11-15 15:10:00,69.57,69.6,69.54,69.59,28600.0,41.0774,41.0952,41.0597,41.0893,28600.0
2006-11-15 15:15:00,69.58,69.59,69.49,69.55,13500.0,41.0834,41.0893,41.0302,41.0656,13500.0
2006-11-15 15:20:00,69.54,69.55,69.46,69.49,16800.0,41.0597,41.0656,41.0125,41.0302,16800.0
2006-11-15 15:25:00,69.48,69.5,69.48,69.49,18800.0,41.0243,41.0361,41.0243,41.0302,18800.0
2006-11-15 15:30:00,69.5,69.5,69.45,69.47,15400.0,41.0361,41.0361,41.0066,41.0184,15400.0
2006-11-15 15:35:00,69.48,69.5,69.47,69.48,22400.0,41.0243,41.0361,41.0184,41.0243,22400.0
2006-11-15 15:40:00,69.47,69.5,69.41,69.44,40500.0,41.0184,41.0361,40.983,41.0007,40500.0
2006-11-15 15:45:00,69.45,69.49,69.44,69.48,22300.0,41.0066,41.0302,41.0007,41.0243,22300.0
2006-11-15 15:50:00,69.49,69.5,69.48,69.5,27500.0,41.0302,41.0361,41.0243,41.0361,27500.0
2006-11-15 15:55:00,69.5,69.5,69.46,69.49,38100.0,41.0361,41.0361,41.0125,41.0302,38100.0
2006-11-16 09:30:00,69.61,69.73,69.53,69.66,25400.0,41.1011,41.1719,41.0538,41.1306,25400.0
2006-11-16 09:35:00,69.66,69.69,69.59,69.61,21100.0,41.1306,41.1483,41.0893,41.1011,21100.0
2006-11-16 09:40:00,69.64,69.65,69.55,69.63,24100.0,41.1188,41.1247,41.0656,41.1129,24100.0
2006-11-16 09:45:00,69.63,69.63,69.49,69.49,20900.0,41.1129,41.1129,41.0302,41.0302,20900.0
2006-11-16 09:50:00,69.51,69.62,69.51,69.57,22100.0,41.042,41.107,41.042,41.0774,22100.0
2006-11-16 09:55:00,69.58,69.65,69.58,69.59,24600.0,41.0834,41.1247,41.0834,41.0893,24600.0
2006-11-16 10:00:00,69.57,69.59,69.5,69.53,28200.0,41.0774,41.0893,41.0361,41.0538,28200.0
2006-11-16 10:05:00,69.54,69.59,69.5,69.52,24700.0,41.0597,41.0893,41.0361,41.0479,24700.0
2006-11-16 10:10:00,69.51,69.58,69.47,69.48,13700.0,41.042,41.0834,41.0184,41.0243,13700.0
2006-11-16 10:15:00,69.5,69.59,69.45,69.55,15100.0,41.0361,41.0893,41.0066,41.0656,15100.0
2006-11-16 10:20:00,69.54,69.58,69.53,69.57,10900.0,41.0597,41.0834,41.0538,41.0774,10900.0
2006-11-16 10:25:00,69.56,69.57,69.49,69.56,19400.0,41.0715,41.0774,41.0302,41.0715,19400.0
2006-11-16 10:30:00,69.56,69.59,69.55,69.59,10400.0,41.0715,41.0893,41.0656,41.0893,10400.0
2006-11-16 10:35:00,69.59,69.59,69.55,69.55,9500.0,41.0893,41.0893,41.0656,41.0656,9500.0
2006-11-16 10:40:00,69.54,69.55,69.52,69.53,9600.0,41.0597,41.0656,41.0479,41.0538,9600.0
2006-11-16 10:45:00,69.52,69.58,69.48,69.49,10500.0,41.0479,41.0834,41.0243,41.0302,10500.0
2006-11-16 10:50:00,69.5,69.55,69.46,69.52,22200.0,41.0361,41.0656,41.0125,41.0479,22200.0
2006-11-16 10:55:00,69.5,69.55,69.47,69.53,14100.0,41.0361,41.0656,41.0184,41.0538,14100.0
2006-11-16 11:00:00,69.53,69.54,69.48,69.53,8200.0,41.0538,41.0597,41.0243,41.0538,8200.0
2006-11-16 11:05:00,69.53,69.55,69.51,69.54,11400.0,41.0538,41.0656,41.042,41.0597,11400.0
2006-11-16 11:10:00,69.53,69.57,69.53,69.56,10900.0,41.0538,41.0774,41.0538,41.0715,10900.0
2006-11-16 11:15:00,69.55,69.55,69.47,69.47,9500.0,41.0656,41.0656,41.0184,41.0184,9500.0
2006-11-16 11:20:00,69.47,69.47,69.37,69.37,8700.0,41.0184,41.0184,40.9594,40.9594,8700.0
2006-11-16 11:25:00,69.38,69.39,69.35,69.35,8800.0,40.9653,40.9712,40.9475,40.9475,8800.0
2006-11-16 11:30:00,69.35,69.36,69.33,69.33,8300.0,40.9475,40.9535,40.9357,40.9357,8300.0
2006-11-16 11:35:00,69.33,69.38,69.32,69.38,11800.0,40.9357,40.9653,40.9298,40.9653,11800.0
2006-11-16 11:40:00,69.36,69.43,69.36,69.43,7700.0,40.9535,40.9948,40.9535,40.9948,7700.0
2006-11-16 11:45:00,69.43,69.5,69.43,69.49,12100.0,40.9948,41.0361,40.9948,41.0302,12100.0
2006-11-16 11:50:00,69.49,69.5,69.36,69.36,14300.0,41.0302,41.0361,40.9535,40.9535,14300.0
2006-11-16 11:55:00,69.36,69.39,69.35,69.37,27500.0,40.9535,40.9712,40.9475,40.9594,27500.0
2006-11-16 12:00:00,69.37,69.45,69.36,69.43,6400.0,40.9594,41.0066,40.9535,40.9948,6400.0
2006-11-16 12:05:00,69.45,69.59,69.45,69.54,9300.0,41.0066,41.0893,41.0066,41.0597,9300.0
2006-11-16 12:10:00,69.56,69.56,69.47,69.47,5200.0,41.0715,41.0715,41.0184,41.0184,5200.0
2006-11-16 12:15:00,69.48,69.48,69.46,69.47,3200.0,41.0243,41.0243,41.0125,41.0184,3200.0
2006-11-16 12:20:00,69.46,69.49,69.42,69.49,5600.0,41.0125,41.0302,40.9889,41.0302,5600.0
2006-11-16 12:25:00,69.49,69.52,69.49,69.52,4300.0,41.0302,41.0479,41.0302,41.0479,4300.0
2006-11-16 12:30:00,69.52,69.57,69.52,69.56,5200.0,41.0479,41.0774,41.0479,41.0715,5200.0
2006-11-16 12:35:00,69.57,69.57,69.5,69.5,9000.0,41.0774,41.0774,41.0361,41.0361,9000.0
2006-11-16 12:40:00,69.51,69.53,69.49,69.51,8600.0,41.042,41.0538,41.0302,41.042,8600.0
2006-11-16 12:45:00,69.53,69.54,69.48,69.48,8300.0,41.0538,41.0597,41.0243,41.0243,8300.0
2006-11-16 12:50:00,69.48,69.5,69.41,69.41,4300.0,41.0243,41.0361,40.983,40.983,4300.0
2006-11-16 12:55:00,69.41,69.44,69.4,69.42,1400.0,40.983,41.0007,40.9771,40.9889,1400.0
2006-11-16 13:00:00,69.43,69.47,69.4,69.46,4000.0,40.9948,41.0184,40.9771,41.0125,4000.0
2006-11-16 13:05:00,69.46,69.5,69.46,69.49,5700.0,41.0125,41.0361,41.0125,41.0302,5700.0
2006-11-16 13:10:00,69.48,69.52,69.48,69.52,11900.0,41.0243,41.0479,41.0243,41.0479,11900.0
2006-11-16 13:15:00,69.5,69.53,69.5,69.53,4000.0,41.0361,41.0538,41.0361,41.0538,4000.0
2006-11-16 13:20:00,69.53,69.53,69.51,69.52,2900.0,41.0538,41.0538,41.042,41.0479,2900.0
2006-11-16 13:25:00,69.52,69.58,69.52,69.58,4700.0,41.0479,41.0834,41.0479,41.0834,4700.0
2006-11-16 13:30:00,69.58,69.6,69.56,69.6,14000.0,41.0834,41.0952,41.0715,41.0952,14000.0
2006-11-16 13:35:00,69.6,69.6,69.51,69.57,20600.0,41.0952,41.0952,41.042,41.0774,20600.0
2006-11-16 13:40:00,69.58,69.59,69.55,69.56,3300.0,41.0834,41.0893,41.0656,41.0715,3300.0
2006-11-16 13:45:00,69.56,69.6,69.56,69.6,7500.0,41.0715,41.0952,41.0715,41.0952,7500.0
2006-11-16 13:50:00,69.61,69.63,69.57,69.58,10600.0,41.1011,41.1129,41.0774,41.0834,10600.0
2006-11-16 13:55:00,69.59,69.6,69.56,69.56,4800.0,41.0893,41.0952,41.0715,41.0715,4800.0
2006-11-16 14:00:00,69.56,69.56,69.46,69.47,9400.0,41.0715,41.0715,41.0125,41.0184,9400.0
2006-11-16 14:05:00,69.5,69.5,69.43,69.49,5700.0,41.0361,41.0361,40.9948,41.0302,5700.0
2006-11-16 14:10:00,69.49,69.54,69.49,69.54,3200.0,41.0302,41.0597,41.0302,41.0597,3200.0
2006-11-16 14:15:00,69.55,69.6,69.53,69.58,6100.0,41.0656,41.0952,41.0538,41.0834,6100.0
2006-11-16 14:20:00,69.57,69.58,69.48,69.56,12800.0,41.0774,41.0834,41.0243,41.0715,12800.0
2006-11-16 14:25:00,69.57,69.6,69.56,69.56,5100.0,41.0774,41.0952,41.0715,41.0715,5100.0
2006-11-16 14:30:00,69.56,69.56,69.51,69.53,7400.0,41.0715,41.0715,41.042,41.0538,7400.0
2006-11-16 14:35:00,69.53,69.58,69.52,69.56,6900.0,41.0538,41.0834,41.0479,41.0715,6900.0
2006-11-16 14:40:00,69.56,69.58,69.55,69.58,10500.0,41.0715,41.0834,41.0656,41.0834,10500.0
2006-11-16 14:45:00,69.57,69.6,69.57,69.57,11300.0,41.0774,41.0952,41.0774,41.0774,11300.0
2006-11-16 14:50:00,69.56,69.56,69.5,69.53,9400.0,41.0715,41.0715,41.0361,41.0538,9400.0
2006-11-16 14:55:00,69.53,69.55,69.48,69.53,6600.0,41.0538,41.0656,41.0243,41.0538,6600.0
2006-11-16 15:00:00,69.53,69.56,69.5,69.53,20900.0,41.0538,41.0715,41.0361,41.0538,20900.0
2006-11-16 15:05:00,69.53,69.56,69.49,69.55,11200.0,41.0538,41.0715,41.0302,41.0656,11200.0
2006-11-16 15:10:00,69.55,69.62,69.55,69.61,7500.0,41.0656,41.107,41.0656,41.1011,7500.0
2006-11-16 15:15:00,69.61,69.65,69.59,69.62,13900.0,41.1011,41.1247,41.0893,41.107,13900.0
2006-11-16 15:20:00,69.62,69.62,69.51,69.56,24800.0,41.107,41.107,41.042,41.0715,24800.0
2006-11-16 15:25:00,69.56,69.58,69.55,69.55,6800.0,41.0715,41.0834,41.0656,41.0656,6800.0
2006-11-16 15:30:00,69.54,69.59,69.5,69.51,12100.0,41.0597,41.0893,41.0361,41.042,12100.0
2006-11-16 15:35:00,69.51,69.59,69.5,69.58,11000.0,41.042,41.0893,41.0361,41.0834,11000.0
2006-11-16 15:40:00,69.57,69.6,69.57,69.59,17000.0,41.0774,41.0952,41.0774,41.0893,17000.0
2006-11-16 15:45:00,69.59,69.6,69.53,69.54,17700.0,41.0893,41.0952,41.0538,41.0597,17700.0
2006-11-16 15:50:00,69.53,69.56,69.53,69.55,14300.0,41.0538,41.0715,41.0538,41.0656,14300.0
2006-11-16 15:55:00,69.55,69.55,69.5,69.51,18900.0,41.0656,41.0656,41.0361,41.042,18900.0
2006-11-17 09:30:00,69.37,69.57,69.37,69.39,139300.0,40.9594,41.0774,40.9594,40.9712,139300.0
2006-11-17 09:35:00,69.39,69.39,69.24,69.25,8200.0,40.9712,40.9712,40.8826,40.8885,8200.0
2006-11-17 09:40:00,69.22,69.33,69.19,69.33,12800.0,40.8708,40.9357,40.8531,40.9357,12800.0
2006-11-17 09:45:00,69.33,69.38,69.31,69.38,4800.0,40.9357,40.9653,40.9239,40.9653,4800.0
2006-11-17 09:50:00,69.4,69.45,69.31,69.33,8900.0,40.9771,41.0066,40.9239,40.9357,8900.0
2006-11-17 09:55:00,69.33,69.45,69.31,69.44,5900.0,40.9357,41.0066,40.9239,41.0007,5900.0
2006-11-17 10:00:00,69.44,69.44,69.41,69.41,3500.0,41.0007,41.0007,40.983,40.983,3500.0
2006-11-17 10:05:00,69.41,69.42,69.39,69.41,3400.0,40.983,40.9889,40.9712,40.983,3400.0
2006-11-17 10:10:00,69.41,69.41,69.29,69.29,10700.0,40.983,40.983,40.9121,40.9121,10700.0
2006-11-17 10:15:00,69.28,69.32,69.28,69.31,3800.0,40.9062,40.9298,40.9062,40.9239,3800.0
2006-11-17 10:20:00,69.31,69.34,69.29,69.29,6300.0,40.9239,40.9416,40.9121,40.9121,6300.0
2006-11-17 10:25:00,69.29,69.29,69.26,69.26,3700.0,40.9121,40.9121,40.8944,40.8944,3700.0
2006-11-17 10:30:00,69.27,69.33,69.26,69.32,6100.0,40.9003,40.9357,40.8944,40.9298,6100.0
2006-11-17 10:35:00,69.32,69.42,69.32,69.42,6700.0,40.9298,40.9889,40.9298,40.9889,6700.0
2006-11-17 10:40:00,69.42,69.42,69.31,69.38,14000.0,40.9889,40.9889,40.9239,40.9653,14000.0
2006-11-17 10:45:00,69.36,69.41,69.36,69.38,4500.0,40.9535,40.983,40.9535,40.9653,4500.0
2006-11-17 10:50:00,69.39,69.39,69.36,69.37,2900.0,40.9712,40.9712,40.9535,40.9594,2900.0
2006-11-17 10:55:00,69.38,69.4,69.34,69.34,3700.0,40.9653,40.9771,40.9416,40.9416,3700.0
2006-11-17 11:00:00,69.35,69.37,69.34,69.36,2800.0,40.9475,40.9594,40.9416,40.9535,2800.0
2006-11-17 11:05:00,69.36,69.4,69.35,69.38,4000.0,40.9535,40.9771,40.9475,40.9653,4000.0
2006-11-17 11:10:00,69.37,69.44,69.37,69.44,6800.0,40.9594,41.0007,40.9594,41.0007,6800.0
2006-11-17 11:15:00,69.43,69.46,69.43,69.44,2600.0,40.9948,41.0125,40.9948,41.0007,2600.0
2006-11-17 11:20:00,69.44,69.46,69.39,69.4,9100.0,41.0007,41.0125,40.9712,40.9771,9100.0
2006-11-17 11:25:00,69.39,69.48,69.39,69.4,8800.0,40.9712,41.0243,40.9712,40.9771,8800.0
2006-11-17 11:30:00,69.39,69.39,69.36,69.39,900.0,40.9712,40.9712,40.9535,40.9712,900.0
2006-11-17 11:35:00,69.39,69.41,69.38,69.41,600.0,40.9712,40.983,40.9653,40.983,600.0
2006-11-17 11:40:00,69.4,69.4,69.35,69.35,3000.0,40.9771,40.9771,40.9475,40.9475,3000.0
2006-11-17 11:45:00,69.35,69.38,69.35,69.37,1100.0,40.9475,40.9653,40.9475,40.9594,1100.0
2006-11-17 11:50:00,69.35,69.38,69.31,69.33,7900.0,40.9475,40.9653,40.9239,40.9357,7900.0
2006-11-17 11:55:00,69.32,69.36,69.32,69.36,6900.0,40.9298,40.9535,40.9298,40.9535,6900.0
2006-11-17 12:00:00,69.37,69.37,69.35,69.35,1200.0,40.9594,40.9594,40.9475,40.9475,1200.0
2006-11-17 12:05:00,69.37,69.4,69.35,69.4,8200.0,40.9594,40.9771,40.9475,40.9771,8200.0
2006-11-17 12:10:00,69.39,69.43,69.39,69.41,2400.0,40.9712,40.9948,40.9712,40.983,2400.0
2006-11-17 12:15:00,69.41,69.43,69.4,69.41,1700.0,40.983,40.9948,40.9771,40.983,1700.0
2006-11-17 12:20:00,69.41,69.42,69.36,69.36,5000.0,40.983,40.9889,40.9535,40.9535,5000.0
2006-11-17 12:25:00,69.38,69.41,69.38,69.41,5400.0,40.9653,40.983,40.9653,40.983,5400.0
2006-11-17 12:30:00,69.41,69.49,69.4,69.49,11200.0,40.983,41.0302,40.9771,41.0302,11200.0
2006-11-17 12:35:00,69.48,69.49,69.44,69.47,8300.0,41.0243,41.0302,41.0007,41.0184,8300.0
2006-11-17 12:40:00,69.47,69.47,69.43,69.43,3900.0,41.0184,41.0184,40.9948,40.9948,3900.0
2006-11-17 12:45:00,69.43,69.46,69.42,69.45,9000.0,40.9948,41.0125,40.9889,41.0066,9000.0
2006-11-17 12:50:00,69.44,69.46,69.42,69.46,13900.0,41.0007,41.0125,40.9889,41.0125,13900.0
2006-11-17 12:55:00,69.45,69.47,69.43,69.43,3200.0,41.0066,41.0184,40.9948,40.9948,3200.0
2006-11-17 13:00:00,69.43,69.43,69.4,69.4,3900.0,40.9948,40.9948,40.9771,40.9771,3900.0
2006-11-17 13:05:00,69.4,69.4,69.37,69.37,3200.0,40.9771,40.9771,40.9594,40.9594,3200.0
2006-11-17 13:10:00,69.37,69.37,69.35,69.35,2700.0,40.9594,40.9594,40.9475,40.9475,2700.0
2006-11-17 13:15:00,69.34,69.36,69.34,69.36,1500.0,40.9416,40.9535,40.9416,40.9535,1500.0
2006-11-17 13:20:00,69.36,69.37,69.35,69.37,3200.0,40.9535,40.9594,40.9475,40.9594,3200.0
2006-11-17 13:25:00,69.36,69.37,69.34,69.34,2800.0,40.9535,40.9594,40.9416,40.9416,2800.0
2006-11-17 13:30:00,69.34,69.38,69.33,69.38,3400.0,40.9416,40.9653,40.9357,40.9653,3400.0
2006-11-17 13:35:00,69.38,69.41,69.33,69.34,5400.0,40.9653,40.983,40.9357,40.9416,5400.0
2006-11-17 13:40:00,69.34,69.37,69.33,69.34,4800.0,40.9416,40.9594,40.9357,40.9416,4800.0
2006-11-17 13:45:00,69.34,69.34,69.31,69.34,5800.0,40.9416,40.9416,40.9239,40.9416,5800.0
2006-11-17 13:50:00,69.35,69.35,69.32,69.33,3600.0,40.9475,40.9475,40.9298,40.9357,3600.0
2006-11-17 13:55:00,69.33,69.35,69.33,69.34,3900.0,40.9357,40.9475,40.9357,40.9416,3900.0
2006-11-17 14:00:00,69.33,69.34,69.31,69.31,8500.0,40.9357,40.9416,40.9239,40.9239,8500.0
2006-11-17 14:05:00,69.32,69.35,69.3,69.3,5900.0,40.9298,40.9475,40.918,40.918,5900.0
2006-11-17 14:10:00,69.3,69.32,69.3,69.32,4400.0,40.918,40.9298,40.918,40.9298,4400.0
2006-11-17 14:15:00,69.32,69.38,69.32,69.34,4000.0,40.9298,40.9653,40.9298,40.9416,4000.0
2006-11-17 14:20:00,69.36,69.36,69.34,69.35,10700.0,40.9535,40.9535,40.9416,40.9475,10700.0
2006-11-17 14:25:00,69.36,69.38,69.33,69.35,4000.0,40.9535,40.9653,40.9357,40.9475,4000.0
2006-11-17 14:30:00,69.37,69.39,69.34,69.39,9000.0,40.9594,40.9712,40.9416,40.9712,9000.0
2006-11-17 14:35:00,69.39,69.42,69.37,69.38,4000.0,40.9712,40.9889,40.9594,40.9653,4000.0
2006-11-17 14:40:00,69.38,69.39,69.37,69.38,4100.0,40.9653,40.9712,40.9594,40.9653,4100.0
2006-11-17 14:45:00,69.38,69.43,69.37,69.43,28000.0,40.9653,40.9948,40.9594,40.9948,28000.0
2006-11-17 14:50:00,69.43,69.44,69.41,69.42,11600.0,40.9948,41.0007,40.983,40.9889,11600.0
2006-11-17 14:55:00,69.42,69.44,69.39,69.44,11100.0,40.9889,41.0007,40.9712,41.0007,11100.0
2006-11-17 15:00:00,69.43,69.47,69.42,69.47,9900.0,40.9948,41.0184,40.9889,41.0184,9900.0
2006-11-17 15:05:00,69.47,69.47,69.45,69.45,5000.0,41.0184,41.0184,41.0066,41.0066,5000.0
2006-11-17 15:10:00,69.46,69.46,69.39,69.43,12800.0,41.0125,41.0125,40.9712,40.9948,12800.0
2006-11-17 15:15:00,69.43,69.45,69.4,69.4,8400.0,40.9948,41.0066,40.9771,40.9771,8400.0
2006-11-17 15:20:00,69.41,69.47,69.39,69.45,8300.0,40.983,41.0184,40.9712,41.0066,8300.0
2006-11-17 15:25:00,69.45,69.45,69.41,69.42,6700.0,41.0066,41.0066,40.983,40.9889,6700.0
2006-11-17 15:30:00,69.42,69.43,69.4,69.41,11600.0,40.9889,40.9948,40.9771,40.983,11600.0
2006-11-17 15:35:00,69.41,69.41,69.38,69.39,9600.0,40.983,40.983,40.9653,40.9712,9600.0
2006-11-17 15:40:00,69.39,69.44,69.38,69.42,18200.0,40.9712,41.0007,40.9653,40.9889,18200.0
2006-11-17 15:45:00,69.43,69.45,69.41,69.45,15700.0,40.9948,41.0066,40.983,41.0066,15700.0
2006-11-17 15:50:00,69.44,69.48,69.44,69.47,10200.0,41.0007,41.0243,41.0007,41.0184,10200.0
2006-11-17 15:55:00,69.47,69.49,69.45,69.48,14800.0,41.0184,41.0302,41.0066,41.0243,14800.0
2006-11-20 09:30:00,69.3,69.47,69.3,69.36,13600.0,40.918,41.0184,40.918,40.9535,13600.0
2006-11-20 09:35:00,69.36,69.42,69.35,69.39,8400.0,40.9535,40.9889,40.9475,40.9712,8400.0
2006-11-20 09:40:00,69.4,69.44,69.35,69.43,26400.0,40.9771,41.0007,40.9475,40.9948,26400.0
2006-11-20 09:45:00,69.42,69.45,69.38,69.39,23800.0,40.9889,41.0066,40.9653,40.9712,23800.0
2006-11-20 09:50:00,69.39,69.43,69.32,69.36,15900.0,40.9712,40.9948,40.9298,40.9535,15900.0
2006-11-20 09:55:00,69.39,69.45,69.34,69.44,10000.0,40.9712,41.0066,40.9416,41.0007,10000.0
2006-11-20 10:00:00,69.45,69.46,69.36,69.43,17100.0,41.0066,41.0125,40.9535,40.9948,17100.0
2006-11-20 10:05:00,69.43,69.44,69.37,69.39,13600.0,40.9948,41.0007,40.9594,40.9712,13600.0
2006-11-20 10:10:00,69.38,69.38,69.33,69.36,10600.0,40.9653,40.9653,40.9357,40.9535,10600.0
2006-11-20 10:15:00,69.35,69.38,69.32,69.34,12900.0,40.9475,40.9653,40.9298,40.9416,12900.0
2006-11-20 10:20:00,69.35,69.35,69.31,69.33,17400.0,40.9475,40.9475,40.9239,40.9357,17400.0
2006-11-20 10:25:00,69.34,69.34,69.3,69.32,20900.0,40.9416,40.9416,40.918,40.9298,20900.0
2006-11-20 10:30:00,69.32,69.36,69.3,69.31,16300.0,40.9298,40.9535,40.918,40.9239,16300.0
2006-11-20 10:35:00,69.31,69.39,69.3,69.36,11500.0,40.9239,40.9712,40.918,40.9535,11500.0
2006-11-20 10:40:00,69.36,69.38,69.3,69.32,23300.0,40.9535,40.9653,40.918,40.9298,23300.0
2006-11-20 10:45:00,69.31,69.33,69.3,69.32,8000.0,40.9239,40.9357,40.918,40.9298,8000.0
2006-11-20 10:50:00,69.33,69.36,69.3,69.3,16700.0,40.9357,40.9535,40.918,40.918,16700.0
2006-11-20 10:55:00,69.3,69.36,69.29,69.36,30900.0,40.918,40.9535,40.9121,40.9535,30900.0
2006-11-20 11:00:00,69.36,69.41,69.32,69.41,14900.0,40.9535,40.983,40.9298,40.983,14900.0
2006-11-20 11:05:00,69.41,69.41,69.34,69.34,32900.0,40.983,40.983,40.9416,40.9416,32900.0
2006-11-20 11:10:00,69.35,69.35,69.3,69.31,10200.0,40.9475,40.9475,40.918,40.9239,10200.0
2006-11-20 11:15:00,69.34,69.37,69.31,69.36,9100.0,40.9416,40.9594,40.9239,40.9535,9100.0
2006-11-20 11:20:00,69.36,69.39,69.32,69.37,17000.0,40.9535,40.9712,40.9298,40.9594,17000.0
2006-11-20 11:25:00,69.37,69.44,69.36,69.42,12800.0,40.9594,41.0007,40.9535,40.9889,12800.0
2006-11-20 11:30:00,69.43,69.43,69.33,69.36,11000.0,40.9948,40.9948,40.9357,40.9535,11000.0
2006-11-20 11:35:00,69.36,69.38,69.33,69.33,95800.0,40.9535,40.9653,40.9357,40.9357,95800.0
2006-11-20 11:40:00,69.32,69.37,69.28,69.33,16400.0,40.9298,40.9594,40.9062,40.9357,16400.0
2006-11-20 11:45:00,69.33,69.35,69.29,69.32,9500.0,40.9357,40.9475,40.9121,40.9298,9500.0
2006-11-20 11:50:00,69.32,69.33,69.27,69.27,13500.0,40.9298,40.9357,40.9003,40.9003,13500.0
2006-11-20 11:55:00,69.27,69.29,69.25,69.29,12800.0,40.9003,40.9121,40.8885,40.9121,12800.0
2006-11-20 12:00:00,69.27,69.29,69.26,69.29,2500.0,40.9003,40.9121,40.8944,40.9121,2500.0
2006-11-20 12:05:00,69.3,69.33,69.3,69.33,4400.0,40.918,40.9357,40.918,40.9357,4400.0
2006-11-20 12:10:00,69.32,69.37,69.32,69.37,3200.0,40.9298,40.9594,40.9298,40.9594,3200.0
2006-11-20 12:15:00,69.37,69.39,69.36,69.38,5400.0,40.9594,40.9712,40.9535,40.9653,5400.0
2006-11-20 12:20:00,69.37,69.4,69.34,69.35,10200.0,40.9594,40.9771,40.9416,40.9475,10200.0
2006-11-20 12:25:00,69.35,69.36,69.34,69.35,1400.0,40.9475,40.9535,40.9416,40.9475,1400.0
2006-11-20 12:30:00,69.34,69.35,69.32,69.33,3700.0,40.9416,40.9475,40.9298,40.9357,3700.0
2006-11-20 12:35:00,69.32,69.4,69.32,69.4,5800.0,40.9298,40.9771,40.9298,40.9771,5800.0
2006-11-20 12:40:00,69.4,69.41,69.37,69.4,11800.0,40.9771,40.983,40.9594,40.9771,11800.0
2006-11-20 12:45:00,69.39,69.4,69.38,69.39,11400.0,40.9712,40.9771,40.9653,40.9712,11400.0
2006-11-20 12:50:00,69.38,69.38,69.33,69.33,6700.0,40.9653,40.9653,40.9357,40.9357,6700.0
2006-11-20 12:55:00,69.32,69.4,69.31,69.4,10500.0,40.9298,40.9771,40.9239,40.9771,10500.0
2006-11-20 13:00:00,69.38,69.41,69.37,69.39,3900.0,40.9653,40.983,40.9594,40.9712,3900.0
2006-11-20 13:05:00,69.4,69.43,69.38,69.43,4500.0,40.9771,40.9948,40.9653,40.9948,4500.0
2006-11-20 13:10:00,69.44,69.45,69.41,69.41,5000.0,41.0007,41.0066,40.983,40.983,5000.0
2006-11-20 13:15:00,69.41,69.41,69.35,69.35,3100.0,40.983,40.983,40.9475,40.9475,3100.0
2006-11-20 13:20:00,69.36,69.36,69.34,69.34,600.0,40.9535,40.9535,40.9416,40.9416,600.0
2006-11-20 13:25:00,69.35,69.38,69.33,69.37,4300.0,40.9475,40.9653,40.9357,40.9594,4300.0
2006-11-20 13:30:00,69.37,69.37,69.31,69.31,10700.0,40.9594,40.9594,40.9239,40.9239,10700.0
2006-11-20 13:35:00,69.31,69.34,69.31,69.33,3300.0,40.9239,40.9416,40.9239,40.9357,3300.0
2006-11-20 13:40:00,69.33,69.34,69.31,69.34,2400.0,40.9357,40.9416,40.9239,40.9416,2400.0
2006-11-20 13:45:00,69.34,69.35,69.32,69.33,5100.0,40.9416,40.9475,40.9298,40.9357,5100.0
2006-11-20 13:50:00,69.33,69.34,69.32,69.33,3200.0,40.9357,40.9416,40.9298,40.9357,3200.0
2006-11-20 13:55:00,69.32,69.32,69.26,69.27,6100.0,40.9298,40.9298,40.8944,40.9003,6100.0
2006-11-20 14:00:00,69.27,69.29,69.25,69.27,8600.0,40.9003,40.9121,40.8885,40.9003,8600.0
2006-11-20 14:05:00,69.27,69.28,69.25,69.25,4600.0,40.9003,40.9062,40.8885,40.8885,4600.0
2006-11-20 14:10:00,69.25,69.26,69.22,69.22,28800.0,40.8885,40.8944,40.8708,40.8708,28800.0
2006-11-20 14:15:00,69.21,69.21,69.12,69.12,17900.0,40.8649,40.8649,40.8117,40.8117,17900.0
2006-11-20 14:20:00,69.13,69.13,69.04,69.05,12900.0,40.8176,40.8176,40.7645,40.7704,12900.0
2006-11-20 14:25:00,69.05,69.06,68.95,68.96,46100.0,40.7704,40.7763,40.7114,40.7173,46100.0
2006-11-20 14:30:00,68.96,69.0,68.95,69.0,27600.0,40.7173,40.7409,40.7114,40.7409,27600.0
2006-11-20 14:35:00,68.99,69.08,68.93,69.08,33600.0,40.735,40.7881,40.6996,40.7881,33600.0
2006-11-20 14:40:00,69.08,69.08,68.95,69.0,27000.0,40.7881,40.7881,40.7114,40.7409,27000.0
2006-11-20 14:45:00,68.99,69.04,68.98,69.03,17400.0,40.735,40.7645,40.7291,40.7586,17400.0
2006-11-20 14:50:00,69.04,69.08,69.03,69.07,12000.0,40.7645,40.7881,40.7586,40.7822,12000.0
2006-11-20 14:55:00,69.07,69.16,69.07,69.15,14600.0,40.7822,40.8354,40.7822,40.8295,14600.0
2006-11-20 15:00:00,69.14,69.17,69.13,69.15,13200.0,40.8236,40.8413,40.8176,40.8295,13200.0
2006-11-20 15:05:00,69.16,69.18,69.14,69.18,11300.0,40.8354,40.8472,40.8236,40.8472,11300.0
2006-11-20 15:10:00,69.17,69.18,69.16,69.18,9800.0,40.8413,40.8472,40.8354,40.8472,9800.0
2006-11-20 15:15:00,69.17,69.18,69.16,69.18,7700.0,40.8413,40.8472,40.8354,40.8472,7700.0
2006-11-20 15:20:00,69.18,69.18,69.07,69.11,13600.0,40.8472,40.8472,40.7822,40.8058,13600.0
2006-11-20 15:25:00,69.11,69.18,69.11,69.18,23800.0,40.8058,40.8472,40.8058,40.8472,23800.0
2006-11-20 15:30:00,69.17,69.21,69.17,69.17,32800.0,40.8413,40.8649,40.8413,40.8413,32800.0
2006-11-20 15:35:00,69.2,69.2,69.17,69.18,8400.0,40.859,40.859,40.8413,40.8472,8400.0
2006-11-20 15:40:00,69.17,69.2,69.14,69.19,17400.0,40.8413,40.859,40.8236,40.8531,17400.0
2006-11-20 15:45:00,69.19,69.2,69.15,69.2,18300.0,40.8531,40.859,40.8295,40.859,18300.0
2006-11-20 15:50:00,69.21,69.21,69.16,69.18,21100.0,40.8649,40.8649,40.8354,40.8472,21100.0
2006-11-20 15:55:00,69.16,69.22,69.16,69.21,24100.0,40.8354,40.8708,40.8354,40.8649,24100.0
2006-11-21 09:30:00,69.11,69.11,68.94,68.94,13300.0,40.8058,40.8058,40.7055,40.7055,13300.0
2006-11-21 09:35:00,68.95,68.99,68.91,68.93,15400.0,40.7114,40.735,40.6878,40.6996,15400.0
2006-11-21 09:40:00,68.94,68.98,68.91,68.93,6300.0,40.7055,40.7291,40.6878,40.6996,6300.0
2006-11-21 09:45:00,68.93,68.94,68.87,68.9,25200.0,40.6996,40.7055,40.6641,40.6818,25200.0
2006-11-21 09:50:00,68.9,69.1,68.9,69.02,27100.0,40.6818,40.7999,40.6818,40.7527,27100.0
2006-11-21 09:55:00,69.02,69.04,68.99,69.02,15400.0,40.7527,40.7645,40.735,40.7527,15400.0
2006-11-21 10:00:00,69.02,69.04,68.99,69.0,14900.0,40.7527,40.7645,40.735,40.7409,14900.0
2006-11-21 10:05:00,69.0,69.03,68.99,69.0,13700.0,40.7409,40.7586,40.735,40.7409,13700.0
2006-11-21 10:10:00,69.0,69.07,69.0,69.04,8100.0,40.7409,40.7822,40.7409,40.7645,8100.0
2006-11-21 10:15:00,69.06,69.18,69.05,69.18,10500.0,40.7763,40.8472,40.7704,40.8472,10500.0
2006-11-21 10:20:00,69.18,69.25,69.18,69.2,10600.0,40.8472,40.8885,40.8472,40.859,10600.0
2006-11-21 10:25:00,69.19,69.19,69.09,69.09,8100.0,40.8531,40.8531,40.794,40.794,8100.0
2006-11-21 10:30:00,69.1,69.12,69.07,69.08,3600.0,40.7999,40.8117,40.7822,40.7881,3600.0
2006-11-21 10:35:00,69.06,69.06,69.01,69.03,4100.0,40.7763,40.7763,40.7468,40.7586,4100.0
2006-11-21 10:40:00,69.03,69.16,69.03,69.15,18200.0,40.7586,40.8354,40.7586,40.8295,18200.0
2006-11-21 10:45:00,69.16,69.17,69.12,69.13,8300.0,40.8354,40.8413,40.8117,40.8176,8300.0
2006-11-21 10:50:00,69.11,69.13,69.08,69.1,4800.0,40.8058,40.8176,40.7881,40.7999,4800.0
2006-11-21 10:55:00,69.1,69.13,69.09,69.13,6300.0,40.7999,40.8176,40.794,40.8176,6300.0
2006-11-21 11:00:00,69.14,69.15,69.11,69.15,3100.0,40.8236,40.8295,40.8058,40.8295,3100.0
2006-11-21 11:05:00,69.15,69.16,69.13,69.14,7900.0,40.8295,40.8354,40.8176,40.8236,7900.0
2006-11-21 11:10:00,69.14,69.14,69.11,69.11,4700.0,40.8236,40.8236,40.8058,40.8058,4700.0
2006-11-21 11:15:00,69.1,69.1,69.05,69.1,21600.0,40.7999,40.7999,40.7704,40.7999,21600.0
2006-11-21 11:20:00,69.1,69.12,69.05,69.12,10300.0,40.7999,40.8117,40.7704,40.8117,10300.0
2006-11-21 11:25:00,69.11,69.14,69.09,69.12,10000.0,40.8058,40.8236,40.794,40.8117,10000.0
2006-11-21 11:30:00,69.12,69.14,69.11,69.13,11300.0,40.8117,40.8236,40.8058,40.8176,11300.0
2006-11-21 11:35:00,69.14,69.15,69.12,69.14,13600.0,40.8236,40.8295,40.8117,40.8236,13600.0
2006-11-21 11:40:00,69.13,69.18,69.13,69.18,18000.0,40.8176,40.8472,40.8176,40.8472,18000.0
2006-11-21 11:45:00,69.16,69.21,69.15,69.21,9400.0,40.8354,40.8649,40.8295,40.8649,9400.0
2006-11-21 11:50:00,69.21,69.23,69.11,69.12,18800.0,40.8649,40.8767,40.8058,40.8117,18800.0
2006-11-21 11:55:00,69.12,69.16,69.11,69.12,9100.0,40.8117,40.8354,40.8058,40.8117,9100.0
2006-11-21 12:00:00,69.12,69.14,69.06,69.07,36900.0,40.8117,40.8236,40.7763,40.7822,36900.0
2006-11-21 12:05:00,69.06,69.08,69.05,69.06,6200.0,40.7763,40.7881,40.7704,40.7763,6200.0
2006-11-21 12:10:00,69.06,69.09,69.04,69.04,12900.0,40.7763,40.794,40.7645,40.7645,12900.0
2006-11-21 12:15:00,69.05,69.05,68.97,69.01,8400.0,40.7704,40.7704,40.7232,40.7468,8400.0
2006-11-21 12:20:00,69.02,69.08,69.02,69.08,16100.0,40.7527,40.7881,40.7527,40.7881,16100.0
2006-11-21 12:25:00,69.09,69.11,69.08,69.1,6200.0,40.794,40.8058,40.7881,40.7999,6200.0
2006-11-21 12:30:00,69.1,69.15,69.09,69.12,22200.0,40.7999,40.8295,40.794,40.8117,22200.0
2006-11-21 12:35:00,69.12,69.13,69.09,69.11,16800.0,40.8117,40.8176,40.794,40.8058,16800.0
2006-11-21 12:40:00,69.13,69.13,69.1,69.12,6900.0,40.8176,40.8176,40.7999,40.8117,6900.0
2006-11-21 12:45:00,69.11,69.13,69.08,69.1,9700.0,40.8058,40.8176,40.7881,40.7999,9700.0
2006-11-21 12:50:00,69.09,69.13,69.09,69.12,4000.0,40.794,40.8176,40.794,40.8117,4000.0
2006-11-21 12:55:00,69.13,69.14,69.08,69.11,9900.0,40.8176,40.8236,40.7881,40.8058,9900.0
2006-11-21 13:00:00,69.11,69.12,69.09,69.12,5500.0,40.8058,40.8117,40.794,40.8117,5500.0
2006-11-21 13:05:00,69.12,69.12,69.09,69.1,5400.0,40.8117,40.8117,40.794,40.7999,5400.0
2006-11-21 13:10:00,69.1,69.13,69.08,69.11,11900.0,40.7999,40.8176,40.7881,40.8058,11900.0
2006-11-21 13:15:00,69.13,69.13,69.1,69.11,9300.0,40.8176,40.8176,40.7999,40.8058,9300.0
2006-11-21 13:20:00,69.11,69.14,69.11,69.13,8300.0,40.8058,40.8236,40.8058,40.8176,8300.0
2006-11-21 13:25:00,69.13,69.15,69.11,69.15,33500.0,40.8176,40.8295,40.8058,40.8295,33500.0
2006-11-21 13:30:00,69.14,69.22,69.14,69.19,22200.0,40.8236,40.8708,40.8236,40.8531,22200.0
2006-11-21 13:35:00,69.19,69.24,69.18,69.24,6100.0,40.8531,40.8826,40.8472,40.8826,6100.0
2006-11-21 13:40:00,69.22,69.26,69.22,69.26,8400.0,40.8708,40.8944,40.8708,40.8944,8400.0
2006-11-21 13:45:00,69.27,69.34,69.27,69.31,11600.0,40.9003,40.9416,40.9003,40.9239,11600.0
2006-11-21 13:50:00,69.33,69.33,69.27,69.29,14600.0,40.9357,40.9357,40.9003,40.9121,14600.0
2006-11-21 13:55:00,69.29,69.33,69.29,69.3,7300.0,40.9121,40.9357,40.9121,40.918,7300.0
2006-11-21 14:00:00,69.31,69.31,69.27,69.29,6400.0,40.9239,40.9239,40.9003,40.9121,6400.0
2006-11-21 14:05:00,69.29,69.29,69.24,69.28,5100.0,40.9121,40.9121,40.8826,40.9062,5100.0
2006-11-21 14:10:00,69.27,69.27,69.24,69.24,3300.0,40.9003,40.9003,40.8826,40.8826,3300.0
2006-11-21 14:15:00,69.24,69.25,69.18,69.18,5100.0,40.8826,40.8885,40.8472,40.8472,5100.0
2006-11-21 14:20:00,69.18,69.21,69.16,69.19,6100.0,40.8472,40.8649,40.8354,40.8531,6100.0
2006-11-21 14:25:00,69.2,69.23,69.19,69.23,4800.0,40.859,40.8767,40.8531,40.8767,4800.0
2006-11-21 14:30:00,69.21,69.29,69.2,69.28,10300.0,40.8649,40.9121,40.859,40.9062,10300.0
2006-11-21 14:35:00,69.28,69.33,69.27,69.3,13200.0,40.9062,40.9357,40.9003,40.918,13200.0
2006-11-21 14:40:00,69.31,69.32,69.25,69.25,9800.0,40.9239,40.9298,40.8885,40.8885,9800.0
2006-11-21 14:45:00,69.27,69.35,69.26,69.35,9900.0,40.9003,40.9475,40.8944,40.9475,9900.0
2006-11-21 14:50:00,69.35,69.36,69.33,69.36,6000.0,40.9475,40.9535,40.9357,40.9535,6000.0
2006-11-21 14:55:00,69.36,69.37,69.28,69.29,12300.0,40.9535,40.9594,40.9062,40.9121,12300.0
2006-11-21 15:00:00,69.28,69.29,69.23,69.25,11000.0,40.9062,40.9121,40.8767,40.8885,11000.0
2006-11-21 15:05:00,69.23,69.24,69.19,69.2,14500.0,40.8767,40.8826,40.8531,40.859,14500.0
2006-11-21 15:10:00,69.2,69.2,69.16,69.16,12100.0,40.859,40.859,40.8354,40.8354,12100.0
2006-11-21 15:15:00,69.17,69.17,69.12,69.13,12100.0,40.8413,40.8413,40.8117,40.8176,12100.0
2006-11-21 15:20:00,69.13,69.14,69.09,69.14,14900.0,40.8176,40.8236,40.794,40.8236,14900.0
2006-11-21 15:25:00,69.14,69.18,69.14,69.15,9700.0,40.8236,40.8472,40.8236,40.8295,9700.0
2006-11-21 15:30:00,69.15,69.2,69.14,69.19,15600.0,40.8295,40.859,40.8236,40.8531,15600.0
2006-11-21 15:35:00,69.19,69.2,69.15,69.18,16100.0,40.8531,40.859,40.8295,40.8472,16100.0
2006-11-21 15:40:00,69.18,69.2,69.18,69.19,14200.0,40.8472,40.859,40.8472,40.8531,14200.0
2006-11-21 15:45:00,69.2,69.2,69.15,69.2,9200.0,40.859,40.859,40.8295,40.859,9200.0
2006-11-21 15:50:00,69.15,69.22,69.15,69.22,41300.0,40.8295,40.8708,40.8295,40.8708,41300.0
2006-11-21 15:55:00,69.2,69.22,69.13,69.13,34800.0,40.859,40.8708,40.8176,40.8176,34800.0
2006-11-22 09:30:00,69.18,69.34,69.17,69.3,6800.0,40.8472,40.9416,40.8413,40.918,6800.0
2006-11-22 09:35:00,69.3,69.3,69.21,69.26,9300.0,40.918,40.918,40.8649,40.8944,9300.0
2006-11-22 09:40:00,69.26,69.56,69.25,69.51,35900.0,40.8944,41.0715,40.8885,41.042,35900.0
2006-11-22 09:45:00,69.5,69.51,69.36,69.4,18400.0,41.0361,41.042,40.9535,40.9771,18400.0
2006-11-22 09:50:00,69.39,69.43,69.3,69.39,7900.0,40.9712,40.9948,40.918,40.9712,7900.0
2006-11-22 09:55:00,69.39,69.43,69.36,69.37,9900.0,40.9712,40.9948,40.9535,40.9594,9900.0
2006-11-22 10:00:00,69.37,69.38,69.27,69.29,16600.0,40.9594,40.9653,40.9003,40.9121,16600.0
2006-11-22 10:05:00,69.26,69.34,69.19,69.26,18800.0,40.8944,40.9416,40.8531,40.8944,18800.0
2006-11-22 10:10:00,69.26,69.27,69.23,69.25,3000.0,40.8944,40.9003,40.8767,40.8885,3000.0
2006-11-22 10:15:00,69.25,69.36,69.2,69.36,15400.0,40.8885,40.9535,40.859,40.9535,15400.0
2006-11-22 10:20:00,69.35,69.54,69.33,69.5,34000.0,40.9475,41.0597,40.9357,41.0361,34000.0
2006-11-22 10:25:00,69.5,69.5,69.44,69.45,20200.0,41.0361,41.0361,41.0007,41.0066,20200.0
2006-11-22 10:30:00,69.45,69.6,69.45,69.59,18300.0,41.0066,41.0952,41.0066,41.0893,18300.0
2006-11-22 10:35:00,69.59,69.63,69.53,69.61,12300.0,41.0893,41.1129,41.0538,41.1011,12300.0
2006-11-22 10:40:00,69.62,69.67,69.6,69.62,41600.0,41.107,41.1365,41.0952,41.107,41600.0
2006-11-22 10:45:00,69.61,69.62,69.54,69.55,23800.0,41.1011,41.107,41.0597,41.0656,23800.0
2006-11-22 10:50:00,69.5,69.5,69.42,69.44,7300.0,41.0361,41.0361,40.9889,41.0007,7300.0
2006-11-22 10:55:00,69.42,69.44,69.37,69.4,8800.0,40.9889,41.0007,40.9594,40.9771,8800.0
2006-11-22 11:00:00,69.42,69.48,69.42,69.48,7700.0,40.9889,41.0243,40.9889,41.0243,7700.0
2006-11-22 11:05:00,69.47,69.53,69.47,69.52,6000.0,41.0184,41.0538,41.0184,41.0479,6000.0
2006-11-22 11:10:00,69.52,69.53,69.36,69.36,15500.0,41.0479,41.0538,40.9535,40.9535,15500.0
2006-11-22 11:15:00,69.36,69.36,69.27,69.3,17600.0,40.9535,40.9535,40.9003,40.918,17600.0
2006-11-22 11:20:00,69.3,69.33,69.28,69.3,9700.0,40.918,40.9357,40.9062,40.918,9700.0
2006-11-22 11:25:00,69.3,69.31,69.28,69.31,7700.0,40.918,40.9239,40.9062,40.9239,7700.0
2006-11-22 11:30:00,69.3,69.31,69.28,69.3,4300.0,40.918,40.9239,40.9062,40.918,4300.0
2006-11-22 11:35:00,69.28,69.29,69.22,69.23,7300.0,40.9062,40.9121,40.8708,40.8767,7300.0
2006-11-22 11:40:00,69.23,69.26,69.22,69.24,4500.0,40.8767,40.8944,40.8708,40.8826,4500.0
2006-11-22 11:45:00,69.22,69.24,69.2,69.21,8700.0,40.8708,40.8826,40.859,40.8649,8700.0
2006-11-22 11:50:00,69.21,69.22,69.15,69.21,7600.0,40.8649,40.8708,40.8295,40.8649,7600.0
2006-11-22 11:55:00,69.21,69.21,69.12,69.13,5500.0,40.8649,40.8649,40.8117,40.8176,5500.0
2006-11-22 12:00:00,69.13,69.13,69.08,69.08,5700.0,40.8176,40.8176,40.7881,40.7881,5700.0
2006-11-22 12:05:00,69.08,69.13,69.08,69.1,5300.0,40.7881,40.8176,40.7881,40.7999,5300.0
2006-11-22 12:10:00,69.1,69.1,69.07,69.08,3200.0,40.7999,40.7999,40.7822,40.7881,3200.0
2006-11-22 12:15:00,69.08,69.08,69.03,69.04,4600.0,40.7881,40.7881,40.7586,40.7645,4600.0
2006-11-22 12:20:00,69.03,69.04,68.95,68.96,7100.0,40.7586,40.7645,40.7114,40.7173,7100.0
2006-11-22 12:25:00,68.96,68.97,68.94,68.95,5400.0,40.7173,40.7232,40.7055,40.7114,5400.0
2006-11-22 12:30:00,68.96,68.97,68.94,68.94,5300.0,40.7173,40.7232,40.7055,40.7055,5300.0
2006-11-22 12:35:00,68.94,68.98,68.92,68.98,3900.0,40.7055,40.7291,40.6937,40.7291,3900.0
2006-11-22 12:40:00,68.97,68.97,68.95,68.97,4700.0,40.7232,40.7232,40.7114,40.7232,4700.0
2006-11-22 12:45:00,68.97,69.0,68.95,68.98,5900.0,40.7232,40.7409,40.7114,40.7291,5900.0
2006-11-22 12:50:00,68.96,68.97,68.95,68.96,2200.0,40.7173,40.7232,40.7114,40.7173,2200.0
2006-11-22 12:55:00,68.96,68.96,68.92,68.93,5700.0,40.7173,40.7173,40.6937,40.6996,5700.0
2006-11-22 13:00:00,68.93,68.93,68.87,68.89,7900.0,40.6996,40.6996,40.6641,40.6759,7900.0
2006-11-22 13:05:00,68.89,68.89,68.88,68.89,3300.0,40.6759,40.6759,40.67,40.6759,3300.0
2006-11-22 13:10:00,68.88,68.95,68.88,68.95,5500.0,40.67,40.7114,40.67,40.7114,5500.0
2006-11-22 13:15:00,68.94,68.96,68.94,68.96,3200.0,40.7055,40.7173,40.7055,40.7173,3200.0
2006-11-22 13:20:00,68.97,69.0,68.97,69.0,3500.0,40.7232,40.7409,40.7232,40.7409,3500.0
2006-11-22 13:25:00,69.0,69.02,68.99,69.02,1800.0,40.7409,40.7527,40.735,40.7527,1800.0
2006-11-22 13:30:00,69.02,69.04,69.01,69.01,13800.0,40.7527,40.7645,40.7468,40.7468,13800.0
2006-11-22 13:35:00,69.01,69.02,68.97,68.98,7700.0,40.7468,40.7527,40.7232,40.7291,7700.0
2006-11-22 13:40:00,68.97,69.04,68.97,69.02,15500.0,40.7232,40.7645,40.7232,40.7527,15500.0
2006-11-22 13:45:00,69.02,69.02,69.0,69.01,7700.0,40.7527,40.7527,40.7409,40.7468,7700.0
2006-11-22 13:50:00,69.01,69.02,68.98,68.98,6900.0,40.7468,40.7527,40.7291,40.7291,6900.0
2006-11-22 13:55:00,68.98,69.01,68.98,69.01,9500.0,40.7291,40.7468,40.7291,40.7468,9500.0
2006-11-22 14:00:00,69.0,69.01,69.0,69.01,3100.0,40.7409,40.7468,40.7409,40.7468,3100.0
2006-11-22 14:05:00,69.01,69.01,69.0,69.0,3300.0,40.7468,40.7468,40.7409,40.7409,3300.0
2006-11-22 14:10:00,69.0,69.01,68.96,68.98,15500.0,40.7409,40.7468,40.7173,40.7291,15500.0
2006-11-22 14:15:00,68.98,69.0,68.98,69.0,6100.0,40.7291,40.7409,40.7291,40.7409,6100.0
2006-11-22 14:20:00,69.0,69.04,69.0,69.03,3100.0,40.7409,40.7645,40.7409,40.7586,3100.0
2006-11-22 14:25:00,69.03,69.06,69.0,69.03,8800.0,40.7586,40.7763,40.7409,40.7586,8800.0
2006-11-22 14:30:00,69.03,69.08,69.02,69.07,9700.0,40.7586,40.7881,40.7527,40.7822,9700.0
2006-11-22 14:35:00,69.07,69.14,69.07,69.12,13800.0,40.7822,40.8236,40.7822,40.8117,13800.0
2006-11-22 14:40:00,69.11,69.11,69.04,69.07,9300.0,40.8058,40.8058,40.7645,40.7822,9300.0
2006-11-22 14:45:00,69.09,69.17,69.09,69.14,8900.0,40.794,40.8413,40.794,40.8236,8900.0
2006-11-22 14:50:00,69.16,69.16,69.11,69.13,4300.0,40.8354,40.8354,40.8058,40.8176,4300.0
2006-11-22 14:55:00,69.12,69.12,69.06,69.06,2700.0,40.8117,40.8117,40.7763,40.7763,2700.0
2006-11-22 15:00:00,69.07,69.15,69.07,69.11,6000.0,40.7822,40.8295,40.7822,40.8058,6000.0
2006-11-22 15:05:00,69.11,69.11,69.03,69.03,4800.0,40.8058,40.8058,40.7586,40.7586,4800.0
2006-11-22 15:10:00,69.03,69.04,68.93,68.95,14600.0,40.7586,40.7645,40.6996,40.7114,14600.0
2006-11-22 15:15:00,68.95,69.02,68.95,69.02,6500.0,40.7114,40.7527,40.7114,40.7527,6500.0
2006-11-22 15:20:00,69.01,69.01,68.98,69.01,6500.0,40.7468,40.7468,40.7291,40.7468,6500.0
2006-11-22 15:25:00,69.02,69.05,68.99,69.0,4000.0,40.7527,40.7704,40.735,40.7409,4000.0
2006-11-22 15:30:00,69.0,69.05,68.99,69.05,5000.0,40.7409,40.7704,40.735,40.7704,5000.0
2006-11-22 15:35:00,69.04,69.11,69.03,69.11,16700.0,40.7645,40.8058,40.7586,40.8058,16700.0
2006-11-22 15:40:00,69.1,69.22,69.1,69.2,26500.0,40.7999,40.8708,40.7999,40.859,26500.0
2006-11-22 15:45:00,69.21,69.21,69.18,69.19,11500.0,40.8649,40.8649,40.8472,40.8531,11500.0
2006-11-22 15:50:00,69.17,69.22,69.17,69.22,18400.0,40.8413,40.8708,40.8413,40.8708,18400.0
2006-11-22 15:55:00,69.21,69.27,69.21,69.26,22300.0,40.8649,40.9003,40.8649,40.8944,22300.0
2006-11-24 09:30:00,69.06,69.1,68.94,68.98,17000.0,40.7763,40.7999,40.7055,40.7291,17000.0
2006-11-24 09:35:00,69.01,69.13,69.0,69.08,5100.0,40.7468,40.8176,40.7409,40.7881,5100.0
2006-11-24 09:40:00,69.08,69.19,69.08,69.14,12400.0,40.7881,40.8531,40.7881,40.8236,12400.0
2006-11-24 09:45:00,69.11,69.11,69.07,69.11,6700.0,40.8058,40.8058,40.7822,40.8058,6700.0
2006-11-24 09:50:00,69.1,69.17,69.1,69.11,4900.0,40.7999,40.8413,40.7999,40.8058,4900.0
2006-11-24 09:55:00,69.1,69.1,69.1,69.1,800.0,40.7999,40.7999,40.7999,40.7999,800.0
2006-11-24 10:00:00,69.1,69.17,69.1,69.14,3000.0,40.7999,40.8413,40.7999,40.8236,3000.0
2006-11-24 10:05:00,69.14,69.14,69.09,69.09,3600.0,40.8236,40.8236,40.794,40.794,3600.0
2006-11-24 10:10:00,69.09,69.14,69.08,69.1,7500.0,40.794,40.8236,40.7881,40.7999,7500.0
2006-11-24 10:15:00,69.11,69.2,69.08,69.2,3800.0,40.8058,40.859,40.7881,40.859,3800.0
2006-11-24 10:20:00,69.18,69.25,69.18,69.25,5200.0,40.8472,40.8885,40.8472,40.8885,5200.0
2006-11-24 10:25:00,69.24,69.34,69.24,69.33,7100.0,40.8826,40.9416,40.8826,40.9357,7100.0
2006-11-24 10:30:00,69.34,69.34,69.31,69.31,2100.0,40.9416,40.9416,40.9239,40.9239,2100.0
2006-11-24 10:35:00,69.3,69.34,69.28,69.34,4700.0,40.918,40.9416,40.9062,40.9416,4700.0
2006-11-24 10:40:00,69.33,69.35,69.32,69.34,6200.0,40.9357,40.9475,40.9298,40.9416,6200.0
2006-11-24 10:45:00,69.37,69.37,69.34,69.34,4300.0,40.9594,40.9594,40.9416,40.9416,4300.0
2006-11-24 10:50:00,69.36,69.43,69.35,69.41,9500.0,40.9535,40.9948,40.9475,40.983,9500.0
2006-11-24 10:55:00,69.43,69.44,69.42,69.42,3400.0,40.9948,41.0007,40.9889,40.9889,3400.0
2006-11-24 11:00:00,69.42,69.43,69.35,69.38,5800.0,40.9889,40.9948,40.9475,40.9653,5800.0
2006-11-24 11:05:00,69.39,69.4,69.38,69.38,4100.0,40.9712,40.9771,40.9653,40.9653,4100.0
2006-11-24 11:10:00,69.38,69.46,69.37,69.43,8800.0,40.9653,41.0125,40.9594,40.9948,8800.0
2006-11-24 11:15:00,69.45,69.53,69.44,69.5,12100.0,41.0066,41.0538,41.0007,41.0361,12100.0
2006-11-24 11:20:00,69.49,69.5,69.41,69.42,7400.0,41.0302,41.0361,40.983,40.9889,7400.0
2006-11-24 11:25:00,69.42,69.47,69.39,69.46,5000.0,40.9889,41.0184,40.9712,41.0125,5000.0
2006-11-24 11:30:00,69.45,69.46,69.44,69.44,6800.0,41.0066,41.0125,41.0007,41.0007,6800.0
2006-11-24 11:35:00,69.45,69.48,69.43,69.48,14100.0,41.0066,41.0243,40.9948,41.0243,14100.0
2006-11-24 11:40:00,69.48,69.49,69.45,69.48,8900.0,41.0243,41.0302,41.0066,41.0243,8900.0
2006-11-24 11:45:00,69.47,69.49,69.45,69.49,6600.0,41.0184,41.0302,41.0066,41.0302,6600.0
2006-11-24 11:50:00,69.47,69.52,69.46,69.52,32500.0,41.0184,41.0479,41.0125,41.0479,32500.0
2006-11-24 11:55:00,69.52,69.52,69.5,69.52,15800.0,41.0479,41.0479,41.0361,41.0479,15800.0
2006-11-24 12:00:00,69.52,69.52,69.5,69.52,6700.0,41.0479,41.0479,41.0361,41.0479,6700.0
2006-11-24 12:05:00,69.49,69.49,69.46,69.49,2200.0,41.0302,41.0302,41.0125,41.0302,2200.0
2006-11-24 12:10:00,69.5,69.55,69.5,69.5,5600.0,41.0361,41.0656,41.0361,41.0361,5600.0
2006-11-24 12:15:00,69.52,69.53,69.49,69.49,5900.0,41.0479,41.0538,41.0302,41.0302,5900.0
2006-11-24 12:20:00,69.49,69.51,69.49,69.5,28500.0,41.0302,41.042,41.0302,41.0361,28500.0
2006-11-24 12:25:00,69.52,69.54,69.52,69.53,6900.0,41.0479,41.0597,41.0479,41.0538,6900.0
2006-11-24 12:30:00,69.54,69.56,69.52,69.53,14100.0,41.0597,41.0715,41.0479,41.0538,14100.0
2006-11-24 12:35:00,69.53,69.6,69.51,69.59,16300.0,41.0538,41.0952,41.042,41.0893,16300.0
2006-11-24 12:40:00,69.6,69.6,69.58,69.6,8900.0,41.0952,41.0952,41.0834,41.0952,8900.0
2006-11-24 12:45:00,69.6,69.62,69.58,69.6,19400.0,41.0952,41.107,41.0834,41.0952,19400.0
2006-11-24 12:50:00,69.6,69.6,69.58,69.59,11300.0,41.0952,41.0952,41.0834,41.0893,11300.0
2006-11-24 12:55:00,69.58,69.58,69.51,69.54,10400.0,41.0834,41.0834,41.042,41.0597,10400.0
2006-11-24 13:00:00,69.54,69.6,69.54,69.6,23600.0,41.0597,41.0952,41.0597,41.0952,23600.0
2006-11-24 13:05:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:10:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:15:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:20:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:25:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:30:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:35:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:40:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:45:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:50:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 13:55:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:00:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:05:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:10:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:15:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:20:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:25:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:30:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:35:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:40:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:45:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:50:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 14:55:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:00:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:05:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:10:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:15:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:20:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:25:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:30:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:35:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:40:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:45:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:50:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-24 15:55:00,69.6,69.6,69.6,69.6,0.0,41.0952,41.0952,41.0952,41.0952,0.0
2006-11-27 09:30:00,69.7,69.7,69.51,69.58,60300.0,41.1542,41.1542,41.042,41.0834,60300.0
2006-11-27 09:35:00,69.58,69.65,69.41,69.45,43100.0,41.0834,41.1247,40.983,41.0066,43100.0
2006-11-27 09:40:00,69.43,69.58,69.4,69.54,44300.0,40.9948,41.0834,40.9771,41.0597,44300.0
2006-11-27 09:45:00,69.54,69.58,69.53,69.57,52700.0,41.0597,41.0834,41.0538,41.0774,52700.0
2006-11-27 09:50:00,69.57,69.66,69.55,69.63,51900.0,41.0774,41.1306,41.0656,41.1129,51900.0
2006-11-27 09:55:00,69.63,69.66,69.58,69.65,45800.0,41.1129,41.1306,41.0834,41.1247,45800.0
2006-11-27 10:00:00,69.65,69.69,69.59,69.59,93500.0,41.1247,41.1483,41.0893,41.0893,93500.0
2006-11-27 10:05:00,69.6,69.69,69.59,69.69,48300.0,41.0952,41.1483,41.0893,41.1483,48300.0
2006-11-27 10:10:00,69.68,69.7,69.61,69.62,19100.0,41.1424,41.1542,41.1011,41.107,19100.0
2006-11-27 10:15:00,69.61,69.63,69.6,69.6,51000.0,41.1011,41.1129,41.0952,41.0952,51000.0
2006-11-27 10:20:00,69.61,69.61,69.56,69.58,37400.0,41.1011,41.1011,41.0715,41.0834,37400.0
2006-11-27 10:25:00,69.58,69.59,69.57,69.59,22900.0,41.0834,41.0893,41.0774,41.0893,22900.0
2006-11-27 10:30:00,69.59,69.6,69.54,69.55,26200.0,41.0893,41.0952,41.0597,41.0656,26200.0
2006-11-27 10:35:00,69.54,69.54,69.44,69.44,41100.0,41.0597,41.0597,41.0007,41.0007,41100.0
2006-11-27 10:40:00,69.45,69.51,69.4,69.45,52500.0,41.0066,41.042,40.9771,41.0066,52500.0
2006-11-27 10:45:00,69.45,69.48,69.43,69.43,10300.0,41.0066,41.0243,40.9948,40.9948,10300.0
2006-11-27 10:50:00,69.45,69.57,69.45,69.56,29200.0,41.0066,41.0774,41.0066,41.0715,29200.0
2006-11-27 10:55:00,69.56,69.63,69.52,69.62,68000.0,41.0715,41.1129,41.0479,41.107,68000.0
2006-11-27 11:00:00,69.63,69.68,69.6,69.67,26000.0,41.1129,41.1424,41.0952,41.1365,26000.0
2006-11-27 11:05:00,69.68,69.7,69.66,69.67,36500.0,41.1424,41.1542,41.1306,41.1365,36500.0
2006-11-27 11:10:00,69.67,69.7,69.63,69.65,56200.0,41.1365,41.1542,41.1129,41.1247,56200.0
2006-11-27 11:15:00,69.65,69.7,69.63,69.66,65600.0,41.1247,41.1542,41.1129,41.1306,65600.0
2006-11-27 11:20:00,69.64,69.66,69.57,69.58,15500.0,41.1188,41.1306,41.0774,41.0834,15500.0
2006-11-27 11:25:00,69.58,69.58,69.48,69.51,31900.0,41.0834,41.0834,41.0243,41.042,31900.0
2006-11-27 11:30:00,69.51,69.56,69.5,69.52,12100.0,41.042,41.0715,41.0361,41.0479,12100.0
2006-11-27 11:35:00,69.53,69.59,69.53,69.59,8700.0,41.0538,41.0893,41.0538,41.0893,8700.0
2006-11-27 11:40:00,69.6,69.62,69.5,69.55,11900.0,41.0952,41.107,41.0361,41.0656,11900.0
2006-11-27 11:45:00,69.56,69.57,69.5,69.52,7000.0,41.0715,41.0774,41.0361,41.0479,7000.0
2006-11-27 11:50:00,69.52,69.53,69.5,69.51,11900.0,41.0479,41.0538,41.0361,41.042,11900.0
2006-11-27 11:55:00,69.51,69.56,69.5,69.56,7900.0,41.042,41.0715,41.0361,41.0715,7900.0
2006-11-27 12:00:00,69.54,69.57,69.5,69.53,15100.0,41.0597,41.0774,41.0361,41.0538,15100.0
2006-11-27 12:05:00,69.53,69.57,69.53,69.56,16600.0,41.0538,41.0774,41.0538,41.0715,16600.0
2006-11-27 12:10:00,69.55,69.56,69.53,69.54,15100.0,41.0656,41.0715,41.0538,41.0597,15100.0
2006-11-27 12:15:00,69.55,69.57,69.54,69.56,10600.0,41.0656,41.0774,41.0597,41.0715,10600.0
2006-11-27 12:20:00,69.57,69.57,69.52,69.54,10400.0,41.0774,41.0774,41.0479,41.0597,10400.0
2006-11-27 12:25:00,69.54,69.56,69.54,69.55,9800.0,41.0597,41.0715,41.0597,41.0656,9800.0
2006-11-27 12:30:00,69.55,69.56,69.52,69.54,23800.0,41.0656,41.0715,41.0479,41.0597,23800.0
2006-11-27 12:35:00,69.54,69.54,69.52,69.53,16700.0,41.0597,41.0597,41.0479,41.0538,16700.0
2006-11-27 12:40:00,69.53,69.54,69.5,69.51,24700.0,41.0538,41.0597,41.0361,41.042,24700.0
2006-11-27 12:45:00,69.51,69.52,69.5,69.52,13400.0,41.042,41.0479,41.0361,41.0479,13400.0
2006-11-27 12:50:00,69.51,69.52,69.45,69.47,11600.0,41.042,41.0479,41.0066,41.0184,11600.0
2006-11-27 12:55:00,69.47,69.48,69.45,69.47,11900.0,41.0184,41.0243,41.0066,41.0184,11900.0
2006-11-27 13:00:00,69.47,69.47,69.42,69.43,7800.0,41.0184,41.0184,40.9889,40.9948,7800.0
2006-11-27 13:05:00,69.43,69.43,69.4,69.4,7200.0,40.9948,40.9948,40.9771,40.9771,7200.0
2006-11-27 13:10:00,69.4,69.41,69.39,69.4,7300.0,40.9771,40.983,40.9712,40.9771,7300.0
2006-11-27 13:15:00,69.39,69.4,69.34,69.35,10000.0,40.9712,40.9771,40.9416,40.9475,10000.0
2006-11-27 13:20:00,69.34,69.35,69.31,69.33,11800.0,40.9416,40.9475,40.9239,40.9357,11800.0
2006-11-27 13:25:00,69.32,69.39,69.32,69.39,11400.0,40.9298,40.9712,40.9298,40.9712,11400.0
2006-11-27 13:30:00,69.39,69.42,69.39,69.41,12300.0,40.9712,40.9889,40.9712,40.983,12300.0
2006-11-27 13:35:00,69.4,69.43,69.32,69.33,18500.0,40.9771,40.9948,40.9298,40.9357,18500.0
2006-11-27 13:40:00,69.33,69.39,69.32,69.39,8200.0,40.9357,40.9712,40.9298,40.9712,8200.0
2006-11-27 13:45:00,69.39,69.44,69.39,69.4,7200.0,40.9712,41.0007,40.9712,40.9771,7200.0
2006-11-27 13:50:00,69.4,69.41,69.32,69.33,12500.0,40.9771,40.983,40.9298,40.9357,12500.0
2006-11-27 13:55:00,69.34,69.39,69.33,69.36,9200.0,40.9416,40.9712,40.9357,40.9535,9200.0
2006-11-27 14:00:00,69.38,69.4,69.38,69.38,6900.0,40.9653,40.9771,40.9653,40.9653,6900.0
2006-11-27 14:05:00,69.38,69.38,69.25,69.25,17300.0,40.9653,40.9653,40.8885,40.8885,17300.0
2006-11-27 14:10:00,69.25,69.25,69.19,69.21,12900.0,40.8885,40.8885,40.8531,40.8649,12900.0
2006-11-27 14:15:00,69.22,69.22,69.16,69.19,13400.0,40.8708,40.8708,40.8354,40.8531,13400.0
2006-11-27 14:20:00,69.19,69.21,69.11,69.12,15400.0,40.8531,40.8649,40.8058,40.8117,15400.0
2006-11-27 14:25:00,69.12,69.12,69.08,69.1,12200.0,40.8117,40.8117,40.7881,40.7999,12200.0
2006-11-27 14:30:00,69.1,69.2,69.09,69.16,20600.0,40.7999,40.859,40.794,40.8354,20600.0
2006-11-27 14:35:00,69.17,69.21,69.15,69.15,8300.0,40.8413,40.8649,40.8295,40.8295,8300.0
2006-11-27 14:40:00,69.14,69.21,69.13,69.21,12300.0,40.8236,40.8649,40.8176,40.8649,12300.0
2006-11-27 14:45:00,69.19,69.2,69.12,69.13,8900.0,40.8531,40.859,40.8117,40.8176,8900.0
2006-11-27 14:50:00,69.14,69.15,69.08,69.08,17700.0,40.8236,40.8295,40.7881,40.7881,17700.0
2006-11-27 14:55:00,69.09,69.1,69.07,69.08,13000.0,40.794,40.7999,40.7822,40.7881,13000.0
2006-11-27 15:00:00,69.08,69.08,69.05,69.07,17100.0,40.7881,40.7881,40.7704,40.7822,17100.0
2006-11-27 15:05:00,69.07,69.09,69.05,69.09,19100.0,40.7822,40.794,40.7704,40.794,19100.0
2006-11-27 15:10:00,69.09,69.13,69.08,69.13,52000.0,40.794,40.8176,40.7881,40.8176,52000.0
2006-11-27 15:15:00,69.13,69.18,69.13,69.16,21600.0,40.8176,40.8472,40.8176,40.8354,21600.0
2006-11-27 15:20:00,69.15,69.18,69.13,69.18,10500.0,40.8295,40.8472,40.8176,40.8472,10500.0
2006-11-27 15:25:00,69.17,69.18,69.15,69.16,10700.0,40.8413,40.8472,40.8295,40.8354,10700.0
2006-11-27 15:30:00,69.17,69.18,69.15,69.15,28800.0,40.8413,40.8472,40.8295,40.8295,28800.0
2006-11-27 15:35:00,69.16,69.18,69.13,69.17,58100.0,40.8354,40.8472,40.8176,40.8413,58100.0
2006-11-27 15:40:00,69.16,69.17,69.09,69.15,46700.0,40.8354,40.8413,40.794,40.8295,46700.0
2006-11-27 15:45:00,69.14,69.16,69.11,69.12,13400.0,40.8236,40.8354,40.8058,40.8117,13400.0
2006-11-27 15:50:00,69.12,69.13,69.09,69.1,11200.0,40.8117,40.8176,40.794,40.7999,11200.0
2006-11-27 15:55:00,69.09,69.11,69.08,69.09,12000.0,40.794,40.8058,40.7881,40.794,12000.0
2006-11-28 09:30:00,69.27,69.42,69.09,69.42,51700.0,40.9003,40.9889,40.794,40.9889,51700.0
2006-11-28 09:35:00,69.42,69.42,69.2,69.2,35900.0,40.9889,40.9889,40.859,40.859,35900.0
2006-11-28 09:40:00,69.21,69.28,69.1,69.25,43100.0,40.8649,40.9062,40.7999,40.8885,43100.0
2006-11-28 09:45:00,69.25,69.33,69.23,69.3,35700.0,40.8885,40.9357,40.8767,40.918,35700.0
2006-11-28 09:50:00,69.3,69.41,69.28,69.33,40000.0,40.918,40.983,40.9062,40.9357,40000.0
2006-11-28 09:55:00,69.31,69.49,69.31,69.48,30500.0,40.9239,41.0302,40.9239,41.0243,30500.0
2006-11-28 10:00:00,69.48,69.78,69.47,69.78,52800.0,41.0243,41.2014,41.0184,41.2014,52800.0
2006-11-28 10:05:00,69.78,69.78,69.55,69.55,41200.0,41.2014,41.2014,41.0656,41.0656,41200.0
2006-11-28 10:10:00,69.57,69.58,69.45,69.55,41100.0,41.0774,41.0834,41.0066,41.0656,41100.0
2006-11-28 10:15:00,69.56,69.59,69.48,69.53,49600.0,41.0715,41.0893,41.0243,41.0538,49600.0
2006-11-28 10:20:00,69.52,69.59,69.48,69.55,48100.0,41.0479,41.0893,41.0243,41.0656,48100.0
2006-11-28 10:25:00,69.55,69.7,69.53,69.58,37100.0,41.0656,41.1542,41.0538,41.0834,37100.0
2006-11-28 10:30:00,69.56,69.65,69.5,69.64,24500.0,41.0715,41.1247,41.0361,41.1188,24500.0
2006-11-28 10:35:00,69.65,69.7,69.64,69.66,26900.0,41.1247,41.1542,41.1188,41.1306,26900.0
2006-11-28 10:40:00,69.66,69.66,69.56,69.56,20900.0,41.1306,41.1306,41.0715,41.0715,20900.0
2006-11-28 10:45:00,69.56,69.68,69.55,69.66,28600.0,41.0715,41.1424,41.0656,41.1306,28600.0
2006-11-28 10:50:00,69.65,69.65,69.58,69.59,58100.0,41.1247,41.1247,41.0834,41.0893,58100.0
2006-11-28 10:55:00,69.6,69.65,69.6,69.65,48000.0,41.0952,41.1247,41.0952,41.1247,48000.0
2006-11-28 11:00:00,69.66,69.67,69.6,69.6,42300.0,41.1306,41.1365,41.0952,41.0952,42300.0
2006-11-28 11:05:00,69.6,69.6,69.56,69.57,58900.0,41.0952,41.0952,41.0715,41.0774,58900.0
2006-11-28 11:10:00,69.56,69.57,69.5,69.52,19600.0,41.0715,41.0774,41.0361,41.0479,19600.0
2006-11-28 11:15:00,69.51,69.59,69.48,69.56,25100.0,41.042,41.0893,41.0243,41.0715,25100.0
2006-11-28 11:20:00,69.54,69.62,69.54,69.58,22900.0,41.0597,41.107,41.0597,41.0834,22900.0
2006-11-28 11:25:00,69.59,69.62,69.58,69.58,18200.0,41.0893,41.107,41.0834,41.0834,18200.0
2006-11-28 11:30:00,69.58,69.65,69.58,69.64,26700.0,41.0834,41.1247,41.0834,41.1188,26700.0
2006-11-28 11:35:00,69.64,69.77,69.64,69.76,30400.0,41.1188,41.1955,41.1188,41.1896,30400.0
2006-11-28 11:40:00,69.76,69.79,69.75,69.78,30300.0,41.1896,41.2073,41.1837,41.2014,30300.0
2006-11-28 11:45:00,69.78,69.78,69.72,69.75,15200.0,41.2014,41.2014,41.166,41.1837,15200.0
2006-11-28 11:50:00,69.76,69.8,69.75,69.79,14800.0,41.1896,41.2132,41.1837,41.2073,14800.0
2006-11-28 11:55:00,69.79,69.79,69.75,69.78,17300.0,41.2073,41.2073,41.1837,41.2014,17300.0
2006-11-28 12:00:00,69.77,69.78,69.75,69.78,17500.0,41.1955,41.2014,41.1837,41.2014,17500.0
2006-11-28 12:05:00,69.77,69.79,69.77,69.79,23800.0,41.1955,41.2073,41.1955,41.2073,23800.0
2006-11-28 12:10:00,69.79,69.79,69.78,69.79,25700.0,41.2073,41.2073,41.2014,41.2073,25700.0
2006-11-28 12:15:00,69.78,69.85,69.78,69.84,19500.0,41.2014,41.2428,41.2014,41.2369,19500.0
2006-11-28 12:20:00,69.85,69.85,69.75,69.76,21000.0,41.2428,41.2428,41.1837,41.1896,21000.0
2006-11-28 12:25:00,69.77,69.77,69.7,69.7,24700.0,41.1955,41.1955,41.1542,41.1542,24700.0
2006-11-28 12:30:00,69.7,69.7,69.58,69.6,29300.0,41.1542,41.1542,41.0834,41.0952,29300.0
2006-11-28 12:35:00,69.61,69.64,69.52,69.64,11400.0,41.1011,41.1188,41.0479,41.1188,11400.0
2006-11-28 12:40:00,69.64,69.64,69.56,69.6,19800.0,41.1188,41.1188,41.0715,41.0952,19800.0
2006-11-28 12:45:00,69.59,69.66,69.56,69.65,23500.0,41.0893,41.1306,41.0715,41.1247,23500.0
2006-11-28 12:50:00,69.64,69.75,69.64,69.74,17300.0,41.1188,41.1837,41.1188,41.1778,17300.0
2006-11-28 12:55:00,69.72,69.76,69.66,69.71,9800.0,41.166,41.1896,41.1306,41.1601,9800.0
2006-11-28 13:00:00,69.68,69.76,69.66,69.75,11200.0,41.1424,41.1896,41.1306,41.1837,11200.0
2006-11-28 13:05:00,69.76,69.93,69.75,69.9,27400.0,41.1896,41.29,41.1837,41.2723,27400.0
2006-11-28 13:10:00,69.9,69.93,69.89,69.93,12600.0,41.2723,41.29,41.2664,41.29,12600.0
2006-11-28 13:15:00,69.93,69.94,69.74,69.76,18900.0,41.29,41.2959,41.1778,41.1896,18900.0
2006-11-28 13:20:00,69.75,69.85,69.69,69.71,14900.0,41.1837,41.2428,41.1483,41.1601,14900.0
2006-11-28 13:25:00,69.68,69.74,69.66,69.74,11100.0,41.1424,41.1778,41.1306,41.1778,11100.0
2006-11-28 13:30:00,69.7,69.79,69.68,69.78,16800.0,41.1542,41.2073,41.1424,41.2014,16800.0
2006-11-28 13:35:00,69.8,69.83,69.76,69.81,13600.0,41.2132,41.231,41.1896,41.2192,13600.0
2006-11-28 13:40:00,69.82,69.87,69.77,69.87,10300.0,41.2251,41.2546,41.1955,41.2546,10300.0
2006-11-28 13:45:00,69.85,69.87,69.79,69.81,13700.0,41.2428,41.2546,41.2073,41.2192,13700.0
2006-11-28 13:50:00,69.82,69.83,69.78,69.82,10900.0,41.2251,41.231,41.2014,41.2251,10900.0
2006-11-28 13:55:00,69.82,69.83,69.77,69.78,13200.0,41.2251,41.231,41.1955,41.2014,13200.0
2006-11-28 14:00:00,69.78,69.78,69.69,69.7,12700.0,41.2014,41.2014,41.1483,41.1542,12700.0
2006-11-28 14:05:00,69.7,69.73,69.69,69.72,8100.0,41.1542,41.1719,41.1483,41.166,8100.0
2006-11-28 14:10:00,69.73,69.75,69.64,69.67,15800.0,41.1719,41.1837,41.1188,41.1365,15800.0
2006-11-28 14:15:00,69.66,69.66,69.53,69.53,22300.0,41.1306,41.1306,41.0538,41.0538,22300.0
2006-11-28 14:20:00,69.53,69.56,69.52,69.54,15000.0,41.0538,41.0715,41.0479,41.0597,15000.0
2006-11-28 14:25:00,69.54,69.54,69.5,69.53,22500.0,41.0597,41.0597,41.0361,41.0538,22500.0
2006-11-28 14:30:00,69.53,69.53,69.5,69.5,17400.0,41.0538,41.0538,41.0361,41.0361,17400.0
2006-11-28 14:35:00,69.5,69.52,69.5,69.52,18900.0,41.0361,41.0479,41.0361,41.0479,18900.0
2006-11-28 14:40:00,69.52,69.52,69.46,69.47,13900.0,41.0479,41.0479,41.0125,41.0184,13900.0
2006-11-28 14:45:00,69.48,69.53,69.47,69.49,33600.0,41.0243,41.0538,41.0184,41.0302,33600.0
2006-11-28 14:50:00,69.49,69.54,69.49,69.53,19600.0,41.0302,41.0597,41.0302,41.0538,19600.0
2006-11-28 14:55:00,69.52,69.56,69.5,69.53,19100.0,41.0479,41.0715,41.0361,41.0538,19100.0
2006-11-28 15:00:00,69.54,69.55,69.5,69.52,18800.0,41.0597,41.0656,41.0361,41.0479,18800.0
2006-11-28 15:05:00,69.51,69.52,69.47,69.52,26800.0,41.042,41.0479,41.0184,41.0479,26800.0
2006-11-28 15:10:00,69.52,69.64,69.51,69.61,26900.0,41.0479,41.1188,41.042,41.1011,26900.0
2006-11-28 15:15:00,69.6,69.64,69.6,69.64,17700.0,41.0952,41.1188,41.0952,41.1188,17700.0
2006-11-28 15:20:00,69.64,69.65,69.57,69.58,22300.0,41.1188,41.1247,41.0774,41.0834,22300.0
2006-11-28 15:25:00,69.57,69.65,69.57,69.61,22300.0,41.0774,41.1247,41.0774,41.1011,22300.0
2006-11-28 15:30:00,69.61,69.64,69.6,69.62,16900.0,41.1011,41.1188,41.0952,41.107,16900.0
2006-11-28 15:35:00,69.62,69.63,69.61,69.61,25800.0,41.107,41.1129,41.1011,41.1011,25800.0
2006-11-28 15:40:00,69.61,69.62,69.57,69.62,65400.0,41.1011,41.107,41.0774,41.107,65400.0
2006-11-28 15:45:00,69.62,69.66,69.62,69.65,34400.0,41.107,41.1306,41.107,41.1247,34400.0
2006-11-28 15:50:00,69.65,69.67,69.64,69.67,32300.0,41.1247,41.1365,41.1188,41.1365,32300.0
2006-11-28 15:55:00,69.67,69.67,69.61,69.62,41200.0,41.1365,41.1365,41.1011,41.107,41200.0
2006-11-29 09:30:00,70.06,70.21,70.02,70.2,58600.0,41.3668,41.4553,41.3431,41.4494,58600.0
2006-11-29 09:35:00,70.21,70.21,70.13,70.2,27900.0,41.4553,41.4553,41.4081,41.4494,27900.0
2006-11-29 09:40:00,70.19,70.23,70.1,70.21,27800.0,41.4435,41.4671,41.3904,41.4553,27800.0
2006-11-29 09:45:00,70.23,70.3,70.19,70.27,32700.0,41.4671,41.5085,41.4435,41.4908,32700.0
2006-11-29 09:50:00,70.25,70.33,70.22,70.33,21600.0,41.479,41.5262,41.4612,41.5262,21600.0
2006-11-29 09:55:00,70.33,70.4,70.31,70.4,20600.0,41.5262,41.5675,41.5144,41.5675,20600.0
2006-11-29 10:00:00,70.39,70.45,70.27,70.45,38400.0,41.5616,41.597,41.4908,41.597,38400.0
2006-11-29 10:05:00,70.46,70.57,70.46,70.52,27900.0,41.6029,41.6679,41.6029,41.6384,27900.0
2006-11-29 10:10:00,70.52,70.66,70.52,70.66,33700.0,41.6384,41.721,41.6384,41.721,33700.0
2006-11-29 10:15:00,70.66,70.71,70.56,70.58,13700.0,41.721,41.7506,41.662,41.6738,13700.0
2006-11-29 10:20:00,70.56,70.62,70.55,70.57,26700.0,41.662,41.6974,41.6561,41.6679,26700.0
2006-11-29 10:25:00,70.56,70.57,70.52,70.53,8500.0,41.662,41.6679,41.6384,41.6443,8500.0
2006-11-29 10:30:00,70.53,70.58,70.5,70.56,17000.0,41.6443,41.6738,41.6266,41.662,17000.0
2006-11-29 10:35:00,70.55,70.55,70.31,70.31,14300.0,41.6561,41.6561,41.5144,41.5144,14300.0
2006-11-29 10:40:00,70.31,70.47,70.31,70.43,15500.0,41.5144,41.6088,41.5144,41.5852,15500.0
2006-11-29 10:45:00,70.44,70.49,70.4,70.49,10300.0,41.5911,41.6207,41.5675,41.6207,10300.0
2006-11-29 10:50:00,70.49,70.53,70.45,70.45,21200.0,41.6207,41.6443,41.597,41.597,21200.0
2006-11-29 10:55:00,70.46,70.49,70.45,70.49,14600.0,41.6029,41.6207,41.597,41.6207,14600.0
2006-11-29 11:00:00,70.49,70.65,70.47,70.65,23400.0,41.6207,41.7151,41.6088,41.7151,23400.0
2006-11-29 11:05:00,70.67,70.79,70.67,70.78,38100.0,41.7269,41.7978,41.7269,41.7919,38100.0
2006-11-29 11:10:00,70.78,70.86,70.77,70.8,30300.0,41.7919,41.8391,41.786,41.8037,30300.0
2006-11-29 11:15:00,70.79,70.8,70.75,70.77,14200.0,41.7978,41.8037,41.7742,41.786,14200.0
2006-11-29 11:20:00,70.78,70.87,70.77,70.87,30700.0,41.7919,41.845,41.786,41.845,30700.0
2006-11-29 11:25:00,70.86,70.9,70.8,70.81,43700.0,41.8391,41.8627,41.8037,41.8096,43700.0
2006-11-29 11:30:00,70.84,70.87,70.82,70.87,24200.0,41.8273,41.845,41.8155,41.845,24200.0
2006-11-29 11:35:00,70.86,70.88,70.82,70.88,32700.0,41.8391,41.8509,41.8155,41.8509,32700.0
2006-11-29 11:40:00,70.86,70.87,70.84,70.84,6200.0,41.8391,41.845,41.8273,41.8273,6200.0
2006-11-29 11:45:00,70.86,70.86,70.8,70.83,8000.0,41.8391,41.8391,41.8037,41.8214,8000.0
2006-11-29 11:50:00,70.83,70.86,70.82,70.86,9200.0,41.8214,41.8391,41.8155,41.8391,9200.0
2006-11-29 11:55:00,70.84,70.86,70.82,70.84,6600.0,41.8273,41.8391,41.8155,41.8273,6600.0
2006-11-29 12:00:00,70.84,70.87,70.84,70.87,8400.0,41.8273,41.845,41.8273,41.845,8400.0
2006-11-29 12:05:00,70.87,70.87,70.84,70.87,7200.0,41.845,41.845,41.8273,41.845,7200.0
2006-11-29 12:10:00,70.86,70.89,70.86,70.88,15600.0,41.8391,41.8568,41.8391,41.8509,15600.0
2006-11-29 12:15:00,70.88,70.89,70.83,70.86,10200.0,41.8509,41.8568,41.8214,41.8391,10200.0
2006-11-29 12:20:00,70.85,70.88,70.76,70.77,10000.0,41.8332,41.8509,41.7801,41.786,10000.0
2006-11-29 12:25:00,70.75,70.77,70.7,70.72,11600.0,41.7742,41.786,41.7447,41.7565,11600.0
2006-11-29 12:30:00,70.72,70.73,70.69,70.73,14100.0,41.7565,41.7624,41.7387,41.7624,14100.0
2006-11-29 12:35:00,70.72,70.79,70.72,70.75,7400.0,41.7565,41.7978,41.7565,41.7742,7400.0
2006-11-29 12:40:00,70.76,70.8,70.76,70.77,5600.0,41.7801,41.8037,41.7801,41.786,5600.0
2006-11-29 12:45:00,70.75,70.77,70.73,70.76,9700.0,41.7742,41.786,41.7624,41.7801,9700.0
2006-11-29 12:50:00,70.77,70.77,70.7,70.72,14500.0,41.786,41.786,41.7447,41.7565,14500.0
2006-11-29 12:55:00,70.71,70.72,70.69,70.71,7900.0,41.7506,41.7565,41.7387,41.7506,7900.0
2006-11-29 13:00:00,70.69,70.7,70.66,70.7,13700.0,41.7387,41.7447,41.721,41.7447,13700.0
2006-11-29 13:05:00,70.7,70.71,70.68,70.7,18100.0,41.7447,41.7506,41.7328,41.7447,18100.0
2006-11-29 13:10:00,70.71,70.71,70.68,70.7,22200.0,41.7506,41.7506,41.7328,41.7447,22200.0
2006-11-29 13:15:00,70.7,70.7,70.65,70.66,10300.0,41.7447,41.7447,41.7151,41.721,10300.0
2006-11-29 13:20:00,70.66,70.66,70.59,70.59,20900.0,41.721,41.721,41.6797,41.6797,20900.0
2006-11-29 13:25:00,70.58,70.59,70.49,70.5,22100.0,41.6738,41.6797,41.6207,41.6266,22100.0
2006-11-29 13:30:00,70.49,70.5,70.34,70.36,30500.0,41.6207,41.6266,41.5321,41.5439,30500.0
2006-11-29 13:35:00,70.35,70.36,70.32,70.34,17800.0,41.538,41.5439,41.5203,41.5321,17800.0
2006-11-29 13:40:00,70.34,70.35,70.29,70.3,24700.0,41.5321,41.538,41.5026,41.5085,24700.0
2006-11-29 13:45:00,70.31,70.41,70.3,70.4,21800.0,41.5144,41.5734,41.5085,41.5675,21800.0
2006-11-29 13:50:00,70.4,70.41,70.35,70.4,21400.0,41.5675,41.5734,41.538,41.5675,21400.0
2006-11-29 13:55:00,70.41,70.49,70.41,70.42,11400.0,41.5734,41.6207,41.5734,41.5793,11400.0
2006-11-29 14:00:00,70.44,70.52,70.42,70.42,24600.0,41.5911,41.6384,41.5793,41.5793,24600.0
2006-11-29 14:05:00,70.4,70.49,70.4,70.45,9900.0,41.5675,41.6207,41.5675,41.597,9900.0
2006-11-29 14:10:00,70.46,70.51,70.45,70.51,10900.0,41.6029,41.6325,41.597,41.6325,10900.0
2006-11-29 14:15:00,70.52,70.53,70.48,70.52,14200.0,41.6384,41.6443,41.6148,41.6384,14200.0
2006-11-29 14:20:00,70.52,70.52,70.46,70.46,8500.0,41.6384,41.6384,41.6029,41.6029,8500.0
2006-11-29 14:25:00,70.47,70.5,70.41,70.41,12100.0,41.6088,41.6266,41.5734,41.5734,12100.0
2006-11-29 14:30:00,70.41,70.49,70.4,70.47,12500.0,41.5734,41.6207,41.5675,41.6088,12500.0
2006-11-29 14:35:00,70.47,70.65,70.47,70.65,24900.0,41.6088,41.7151,41.6088,41.7151,24900.0
2006-11-29 14:40:00,70.62,70.62,70.55,70.6,19900.0,41.6974,41.6974,41.6561,41.6856,19900.0
2006-11-29 14:45:00,70.6,70.6,70.57,70.57,9100.0,41.6856,41.6856,41.6679,41.6679,9100.0
2006-11-29 14:50:00,70.58,70.69,70.58,70.68,32200.0,41.6738,41.7387,41.6738,41.7328,32200.0
2006-11-29 14:55:00,70.69,70.71,70.63,70.69,14800.0,41.7387,41.7506,41.7033,41.7387,14800.0
2006-11-29 15:00:00,70.68,70.7,70.63,70.65,18200.0,41.7328,41.7447,41.7033,41.7151,18200.0
2006-11-29 15:05:00,70.65,70.65,70.59,70.6,17000.0,41.7151,41.7151,41.6797,41.6856,17000.0
2006-11-29 15:10:00,70.6,70.63,70.6,70.6,8900.0,41.6856,41.7033,41.6856,41.6856,8900.0
2006-11-29 15:15:00,70.6,70.61,70.49,70.49,12500.0,41.6856,41.6915,41.6207,41.6207,12500.0
2006-11-29 15:20:00,70.5,70.5,70.46,70.49,16200.0,41.6266,41.6266,41.6029,41.6207,16200.0
2006-11-29 15:25:00,70.5,70.53,70.43,70.45,14100.0,41.6266,41.6443,41.5852,41.597,14100.0
2006-11-29 15:30:00,70.44,70.57,70.44,70.57,28100.0,41.5911,41.6679,41.5911,41.6679,28100.0
2006-11-29 15:35:00,70.57,70.63,70.52,70.63,20800.0,41.6679,41.7033,41.6384,41.7033,20800.0
2006-11-29 15:40:00,70.62,70.68,70.6,70.62,19400.0,41.6974,41.7328,41.6856,41.6974,19400.0
2006-11-29 15:45:00,70.63,70.64,70.59,70.6,13600.0,41.7033,41.7092,41.6797,41.6856,13600.0
2006-11-29 15:50:00,70.6,70.68,70.6,70.63,15400.0,41.6856,41.7328,41.6856,41.7033,15400.0
2006-11-29 15:55:00,70.63,70.69,70.63,70.69,36800.0,41.7033,41.7387,41.7033,41.7387,36800.0
2006-11-30 09:30:00,70.6,70.81,70.6,70.74,20500.0,41.6856,41.8096,41.6856,41.7683,20500.0
2006-11-30 09:35:00,70.74,70.75,70.49,70.49,13600.0,41.7683,41.7742,41.6207,41.6207,13600.0
2006-11-30 09:40:00,70.48,70.5,70.44,70.46,21300.0,41.6148,41.6266,41.5911,41.6029,21300.0
2006-11-30 09:45:00,70.46,70.67,70.46,70.66,24200.0,41.6029,41.7269,41.6029,41.721,24200.0
2006-11-30 09:50:00,70.66,70.67,70.56,70.57,17400.0,41.721,41.7269,41.662,41.6679,17400.0
2006-11-30 09:55:00,70.57,70.61,70.5,70.56,28800.0,41.6679,41.6915,41.6266,41.662,28800.0
2006-11-30 10:00:00,70.56,70.56,70.21,70.22,35100.0,41.662,41.662,41.4553,41.4612,35100.0
2006-11-30 10:05:00,70.22,70.3,70.19,70.27,24700.0,41.4612,41.5085,41.4435,41.4908,24700.0
2006-11-30 10:10:00,70.27,70.4,70.24,70.25,23200.0,41.4908,41.5675,41.473,41.479,23200.0
2006-11-30 10:15:00,70.27,70.41,70.26,70.3,24400.0,41.4908,41.5734,41.4849,41.5085,24400.0
2006-11-30 10:20:00,70.31,70.34,70.15,70.23,33100.0,41.5144,41.5321,41.4199,41.4671,33100.0
2006-11-30 10:25:00,70.21,70.43,70.21,70.33,26900.0,41.4553,41.5852,41.4553,41.5262,26900.0
2006-11-30 10:30:00,70.33,70.41,70.26,70.29,18100.0,41.5262,41.5734,41.4849,41.5026,18100.0
2006-11-30 10:35:00,70.29,70.31,70.25,70.25,15800.0,41.5026,41.5144,41.479,41.479,15800.0
2006-11-30 10:40:00,70.27,70.44,70.26,70.36,28600.0,41.4908,41.5911,41.4849,41.5439,28600.0
2006-11-30 10:45:00,70.35,70.43,70.3,70.33,21500.0,41.538,41.5852,41.5085,41.5262,21500.0
2006-11-30 10:50:00,70.34,70.43,70.31,70.4,13400.0,41.5321,41.5852,41.5144,41.5675,13400.0
2006-11-30 10:55:00,70.4,70.42,70.33,70.33,19000.0,41.5675,41.5793,41.5262,41.5262,19000.0
2006-11-30 11:00:00,70.34,70.43,70.33,70.35,15100.0,41.5321,41.5852,41.5262,41.538,15100.0
2006-11-30 11:05:00,70.37,70.43,70.32,70.33,22400.0,41.5498,41.5852,41.5203,41.5262,22400.0
2006-11-30 11:10:00,70.34,70.39,70.33,70.39,13000.0,41.5321,41.5616,41.5262,41.5616,13000.0
2006-11-30 11:15:00,70.38,70.41,70.35,70.38,16900.0,41.5557,41.5734,41.538,41.5557,16900.0
2006-11-30 11:20:00,70.37,70.38,70.34,70.38,18800.0,41.5498,41.5557,41.5321,41.5557,18800.0
2006-11-30 11:25:00,70.36,70.4,70.35,70.4,9100.0,41.5439,41.5675,41.538,41.5675,9100.0
2006-11-30 11:30:00,70.41,70.41,70.35,70.37,12800.0,41.5734,41.5734,41.538,41.5498,12800.0
2006-11-30 11:35:00,70.36,70.38,70.35,70.36,11400.0,41.5439,41.5557,41.538,41.5439,11400.0
2006-11-30 11:40:00,70.36,70.39,70.33,70.35,15700.0,41.5439,41.5616,41.5262,41.538,15700.0
2006-11-30 11:45:00,70.35,70.38,70.33,70.33,9600.0,41.538,41.5557,41.5262,41.5262,9600.0
2006-11-30 11:50:00,70.33,70.38,70.33,70.38,8000.0,41.5262,41.5557,41.5262,41.5557,8000.0
2006-11-30 11:55:00,70.38,70.46,70.36,70.42,13800.0,41.5557,41.6029,41.5439,41.5793,13800.0
2006-11-30 12:00:00,70.42,70.44,70.4,70.42,7700.0,41.5793,41.5911,41.5675,41.5793,7700.0
2006-11-30 12:05:00,70.41,70.47,70.41,70.46,9800.0,41.5734,41.6088,41.5734,41.6029,9800.0
2006-11-30 12:10:00,70.48,70.55,70.48,70.54,16300.0,41.6148,41.6561,41.6148,41.6502,16300.0
2006-11-30 12:15:00,70.54,70.59,70.52,70.59,15800.0,41.6502,41.6797,41.6384,41.6797,15800.0
2006-11-30 12:20:00,70.59,70.63,70.59,70.63,8500.0,41.6797,41.7033,41.6797,41.7033,8500.0
2006-11-30 12:25:00,70.62,70.65,70.59,70.65,14200.0,41.6974,41.7151,41.6797,41.7151,14200.0
2006-11-30 12:30:00,70.65,70.7,70.65,70.69,14500.0,41.7151,41.7447,41.7151,41.7387,14500.0
2006-11-30 12:35:00,70.7,70.7,70.67,70.69,14200.0,41.7447,41.7447,41.7269,41.7387,14200.0
2006-11-30 12:40:00,70.69,70.7,70.67,70.69,19000.0,41.7387,41.7447,41.7269,41.7387,19000.0
2006-11-30 12:45:00,70.69,70.7,70.69,70.7,8800.0,41.7387,41.7447,41.7387,41.7447,8800.0
2006-11-30 12:50:00,70.7,70.75,70.69,70.74,16200.0,41.7447,41.7742,41.7387,41.7683,16200.0
2006-11-30 12:55:00,70.75,70.77,70.75,70.75,5700.0,41.7742,41.786,41.7742,41.7742,5700.0
2006-11-30 13:00:00,70.75,70.77,70.73,70.75,5600.0,41.7742,41.786,41.7624,41.7742,5600.0
2006-11-30 13:05:00,70.75,70.75,70.7,70.72,7600.0,41.7742,41.7742,41.7447,41.7565,7600.0
2006-11-30 13:10:00,70.72,70.77,70.72,70.76,9000.0,41.7565,41.786,41.7565,41.7801,9000.0
2006-11-30 13:15:00,70.76,70.88,70.76,70.79,13700.0,41.7801,41.8509,41.7801,41.7978,13700.0
2006-11-30 13:20:00,70.79,70.79,70.72,70.74,5900.0,41.7978,41.7978,41.7565,41.7683,5900.0
2006-11-30 13:25:00,70.73,70.84,70.73,70.82,6100.0,41.7624,41.8273,41.7624,41.8155,6100.0
2006-11-30 13:30:00,70.84,70.86,70.8,70.8,9600.0,41.8273,41.8391,41.8037,41.8037,9600.0
2006-11-30 13:35:00,70.81,70.81,70.73,70.73,6100.0,41.8096,41.8096,41.7624,41.7624,6100.0
2006-11-30 13:40:00,70.71,70.72,70.68,70.7,8400.0,41.7506,41.7565,41.7328,41.7447,8400.0
2006-11-30 13:45:00,70.69,70.74,70.67,70.74,8000.0,41.7387,41.7683,41.7269,41.7683,8000.0
2006-11-30 13:50:00,70.73,70.73,70.67,70.68,10700.0,41.7624,41.7624,41.7269,41.7328,10700.0
2006-11-30 13:55:00,70.68,70.69,70.59,70.59,10400.0,41.7328,41.7387,41.6797,41.6797,10400.0
2006-11-30 14:00:00,70.58,70.6,70.53,70.56,18000.0,41.6738,41.6856,41.6443,41.662,18000.0
2006-11-30 14:05:00,70.56,70.56,70.53,70.56,26600.0,41.662,41.662,41.6443,41.662,26600.0
2006-11-30 14:10:00,70.56,70.61,70.56,70.6,19300.0,41.662,41.6915,41.662,41.6856,19300.0
2006-11-30 14:15:00,70.6,70.64,70.59,70.64,13700.0,41.6856,41.7092,41.6797,41.7092,13700.0
2006-11-30 14:20:00,70.64,70.67,70.63,70.67,13500.0,41.7092,41.7269,41.7033,41.7269,13500.0
2006-11-30 14:25:00,70.67,70.79,70.66,70.79,17300.0,41.7269,41.7978,41.721,41.7978,17300.0
2006-11-30 14:30:00,70.79,70.83,70.78,70.82,15200.0,41.7978,41.8214,41.7919,41.8155,15200.0
2006-11-30 14:35:00,70.83,70.99,70.82,70.99,26100.0,41.8214,41.9159,41.8155,41.9159,26100.0
2006-11-30 14:40:00,70.99,71.0,70.96,70.99,12800.0,41.9159,41.9218,41.8982,41.9159,12800.0
2006-11-30 14:45:00,71.0,71.06,70.99,71.06,34000.0,41.9218,41.9572,41.9159,41.9572,34000.0
2006-11-30 14:50:00,71.06,71.06,70.96,71.03,26100.0,41.9572,41.9572,41.8982,41.9395,26100.0
2006-11-30 14:55:00,71.02,71.02,70.97,71.0,13500.0,41.9336,41.9336,41.9041,41.9218,13500.0
2006-11-30 15:00:00,71.01,71.01,70.93,70.94,17200.0,41.9277,41.9277,41.8805,41.8864,17200.0
2006-11-30 15:05:00,70.94,71.03,70.93,71.01,13900.0,41.8864,41.9395,41.8805,41.9277,13900.0
2006-11-30 15:10:00,71.01,71.04,71.0,71.02,13700.0,41.9277,41.9454,41.9218,41.9336,13700.0
2006-11-30 15:15:00,71.03,71.03,70.93,70.96,16700.0,41.9395,41.9395,41.8805,41.8982,16700.0
2006-11-30 15:20:00,70.96,71.0,70.92,70.97,21100.0,41.8982,41.9218,41.8746,41.9041,21100.0
2006-11-30 15:25:00,70.97,71.06,70.97,71.05,17300.0,41.9041,41.9572,41.9041,41.9513,17300.0
2006-11-30 15:30:00,71.06,71.06,70.99,71.01,16100.0,41.9572,41.9572,41.9159,41.9277,16100.0
2006-11-30 15:35:00,71.0,71.02,70.93,70.95,16400.0,41.9218,41.9336,41.8805,41.8923,16400.0
2006-11-30 15:40:00,70.94,70.95,70.86,70.86,22500.0,41.8864,41.8923,41.8391,41.8391,22500.0
2006-11-30 15:45:00,70.87,70.87,70.77,70.78,32500.0,41.845,41.845,41.786,41.7919,32500.0
2006-11-30 15:50:00,70.78,70.78,70.74,70.77,39900.0,41.7919,41.7919,41.7683,41.786,39900.0
2006-11-30 15:55:00,70.77,70.8,70.72,70.72,47000.0,41.786,41.8037,41.7565,41.7565,47000.0
2006-12-01 09:30:00,70.69,70.69,70.57,70.68,13800.0,41.7387,41.7387,41.6679,41.7328,13800.0
2006-12-01 09:35:00,70.71,70.74,70.66,70.73,15000.0,41.7506,41.7683,41.721,41.7624,15000.0
2006-12-01 09:40:00,70.71,70.79,70.69,70.78,14400.0,41.7506,41.7978,41.7387,41.7919,14400.0
2006-12-01 09:45:00,70.77,70.79,70.72,70.74,13700.0,41.786,41.7978,41.7565,41.7683,13700.0
2006-12-01 09:50:00,70.74,70.84,70.73,70.8,13200.0,41.7683,41.8273,41.7624,41.8037,13200.0
2006-12-01 09:55:00,70.82,70.84,70.7,70.75,17500.0,41.8155,41.8273,41.7447,41.7742,17500.0
2006-12-01 10:00:00,70.74,70.75,70.55,70.66,50500.0,41.7683,41.7742,41.6561,41.721,50500.0
2006-12-01 10:05:00,70.65,70.72,70.61,70.71,52900.0,41.7151,41.7565,41.6915,41.7506,52900.0
2006-12-01 10:10:00,70.72,71.09,70.71,71.09,66400.0,41.7565,41.9749,41.7506,41.9749,66400.0
2006-12-01 10:15:00,71.12,71.13,71.0,71.03,37300.0,41.9926,41.9985,41.9218,41.9395,37300.0
2006-12-01 10:20:00,71.01,71.06,70.98,71.05,106300.0,41.9277,41.9572,41.91,41.9513,106300.0
2006-12-01 10:25:00,71.05,71.07,70.98,71.03,59600.0,41.9513,41.9631,41.91,41.9395,59600.0
2006-12-01 10:30:00,71.0,71.05,70.96,71.04,99800.0,41.9218,41.9513,41.8982,41.9454,99800.0
2006-12-01 10:35:00,71.02,71.08,71.0,71.05,45000.0,41.9336,41.969,41.9218,41.9513,45000.0
2006-12-01 10:40:00,71.06,71.07,70.99,71.07,60100.0,41.9572,41.9631,41.9159,41.9631,60100.0
2006-12-01 10:45:00,71.06,71.12,71.06,71.08,38800.0,41.9572,41.9926,41.9572,41.969,38800.0
2006-12-01 10:50:00,71.08,71.08,71.03,71.07,34500.0,41.969,41.969,41.9395,41.9631,34500.0
2006-12-01 10:55:00,71.06,71.19,71.05,71.17,16100.0,41.9572,42.034,41.9513,42.0222,16100.0
2006-12-01 11:00:00,71.17,71.27,71.12,71.25,12600.0,42.0222,42.0812,41.9926,42.0694,12600.0
2006-12-01 11:05:00,71.29,71.29,71.18,71.26,29300.0,42.093,42.093,42.0281,42.0753,29300.0
2006-12-01 11:10:00,71.24,71.28,71.19,71.21,30500.0,42.0635,42.0871,42.034,42.0458,30500.0
2006-12-01 11:15:00,71.2,71.2,71.11,71.12,14000.0,42.0399,42.0399,41.9867,41.9926,14000.0
2006-12-01 11:20:00,71.12,71.12,71.03,71.07,15900.0,41.9926,41.9926,41.9395,41.9631,15900.0
2006-12-01 11:25:00,71.07,71.1,71.05,71.08,17200.0,41.9631,41.9808,41.9513,41.969,17200.0
2006-12-01 11:30:00,71.08,71.09,71.05,71.08,18100.0,41.969,41.9749,41.9513,41.969,18100.0
2006-12-01 11:35:00,71.07,71.12,71.07,71.1,20600.0,41.9631,41.9926,41.9631,41.9808,20600.0
2006-12-01 11:40:00,71.1,71.17,71.1,71.17,28900.0,41.9808,42.0222,41.9808,42.0222,28900.0
2006-12-01 11:45:00,71.17,71.24,71.17,71.23,17800.0,42.0222,42.0635,42.0222,42.0576,17800.0
2006-12-01 11:50:00,71.22,71.23,71.14,71.14,35700.0,42.0517,42.0576,42.0044,42.0044,35700.0
2006-12-01 11:55:00,71.15,71.26,71.14,71.25,38100.0,42.0104,42.0753,42.0044,42.0694,38100.0
2006-12-01 12:00:00,71.25,71.28,71.22,71.25,54900.0,42.0694,42.0871,42.0517,42.0694,54900.0
2006-12-01 12:05:00,71.26,71.28,71.22,71.25,21600.0,42.0753,42.0871,42.0517,42.0694,21600.0
2006-12-01 12:10:00,71.25,71.26,71.18,71.19,17000.0,42.0694,42.0753,42.0281,42.034,17000.0
2006-12-01 12:15:00,71.19,71.25,71.17,71.25,8900.0,42.034,42.0694,42.0222,42.0694,8900.0
2006-12-01 12:20:00,71.25,71.25,71.18,71.19,16300.0,42.0694,42.0694,42.0281,42.034,16300.0
2006-12-01 12:25:00,71.19,71.21,71.16,71.18,7400.0,42.034,42.0458,42.0163,42.0281,7400.0
2006-12-01 12:30:00,71.18,71.2,71.15,71.16,10600.0,42.0281,42.0399,42.0104,42.0163,10600.0
2006-12-01 12:35:00,71.15,71.17,71.12,71.17,10200.0,42.0104,42.0222,41.9926,42.0222,10200.0
2006-12-01 12:40:00,71.16,71.16,71.13,71.13,3300.0,42.0163,42.0163,41.9985,41.9985,3300.0
2006-12-01 12:45:00,71.13,71.13,71.07,71.1,12000.0,41.9985,41.9985,41.9631,41.9808,12000.0
2006-12-01 12:50:00,71.1,71.1,71.07,71.09,6600.0,41.9808,41.9808,41.9631,41.9749,6600.0
2006-12-01 12:55:00,71.08,71.09,71.03,71.04,9500.0,41.969,41.9749,41.9395,41.9454,9500.0
2006-12-01 13:00:00,71.06,71.06,70.94,70.94,29800.0,41.9572,41.9572,41.8864,41.8864,29800.0
2006-12-01 13:05:00,70.95,70.96,70.92,70.96,20500.0,41.8923,41.8982,41.8746,41.8982,20500.0
2006-12-01 13:10:00,70.96,71.02,70.94,71.01,20200.0,41.8982,41.9336,41.8864,41.9277,20200.0
2006-12-01 13:15:00,71.01,71.04,71.01,71.02,6800.0,41.9277,41.9454,41.9277,41.9336,6800.0
2006-12-01 13:20:00,71.0,71.04,70.97,70.99,20700.0,41.9218,41.9454,41.9041,41.9159,20700.0
2006-12-01 13:25:00,70.99,71.04,70.99,71.0,8800.0,41.9159,41.9454,41.9159,41.9218,8800.0
2006-12-01 13:30:00,71.0,71.09,71.0,71.07,11100.0,41.9218,41.9749,41.9218,41.9631,11100.0
2006-12-01 13:35:00,71.06,71.07,71.0,71.03,30000.0,41.9572,41.9631,41.9218,41.9395,30000.0
2006-12-01 13:40:00,71.04,71.11,71.03,71.04,7500.0,41.9454,41.9867,41.9395,41.9454,7500.0
2006-12-01 13:45:00,71.04,71.04,70.97,70.98,6000.0,41.9454,41.9454,41.9041,41.91,6000.0
2006-12-01 13:50:00,70.96,70.98,70.93,70.97,14400.0,41.8982,41.91,41.8805,41.9041,14400.0
2006-12-01 13:55:00,70.97,71.08,70.96,71.01,17900.0,41.9041,41.969,41.8982,41.9277,17900.0
2006-12-01 14:00:00,71.01,71.03,70.98,70.98,31400.0,41.9277,41.9395,41.91,41.91,31400.0
2006-12-01 14:05:00,70.98,71.06,70.94,71.06,36400.0,41.91,41.9572,41.8864,41.9572,36400.0
2006-12-01 14:10:00,71.06,71.06,71.0,71.01,30500.0,41.9572,41.9572,41.9218,41.9277,30500.0
2006-12-01 14:15:00,70.99,71.02,70.92,70.95,11700.0,41.9159,41.9336,41.8746,41.8923,11700.0
2006-12-01 14:20:00,70.94,70.99,70.87,70.99,27300.0,41.8864,41.9159,41.845,41.9159,27300.0
2006-12-01 14:25:00,70.99,71.0,70.92,70.92,22600.0,41.9159,41.9218,41.8746,41.8746,22600.0
2006-12-01 14:30:00,70.92,70.96,70.85,70.86,22700.0,41.8746,41.8982,41.8332,41.8391,22700.0
2006-12-01 14:35:00,70.86,70.86,70.77,70.81,56100.0,41.8391,41.8391,41.786,41.8096,56100.0
2006-12-01 14:40:00,70.82,70.82,70.75,70.8,29800.0,41.8155,41.8155,41.7742,41.8037,29800.0
2006-12-01 14:45:00,70.8,70.84,70.78,70.83,12800.0,41.8037,41.8273,41.7919,41.8214,12800.0
2006-12-01 14:50:00,70.83,70.84,70.76,70.81,16900.0,41.8214,41.8273,41.7801,41.8096,16900.0
2006-12-01 14:55:00,70.85,70.86,70.8,70.82,16600.0,41.8332,41.8391,41.8037,41.8155,16600.0
2006-12-01 15:00:00,70.81,70.87,70.81,70.85,30300.0,41.8096,41.845,41.8096,41.8332,30300.0
2006-12-01 15:05:00,70.85,70.88,70.83,70.88,6900.0,41.8332,41.8509,41.8214,41.8509,6900.0
2006-12-01 15:10:00,70.86,70.87,70.78,70.78,12600.0,41.8391,41.845,41.7919,41.7919,12600.0
2006-12-01 15:15:00,70.78,70.8,70.76,70.78,15200.0,41.7919,41.8037,41.7801,41.7919,15200.0
2006-12-01 15:20:00,70.79,70.8,70.73,70.78,16100.0,41.7978,41.8037,41.7624,41.7919,16100.0
2006-12-01 15:25:00,70.79,70.82,70.79,70.8,7000.0,41.7978,41.8155,41.7978,41.8037,7000.0
2006-12-01 15:30:00,70.8,70.83,70.71,70.74,21700.0,41.8037,41.8214,41.7506,41.7683,21700.0
2006-12-01 15:35:00,70.74,70.81,70.74,70.77,16300.0,41.7683,41.8096,41.7683,41.786,16300.0
2006-12-01 15:40:00,70.78,70.86,70.78,70.81,20200.0,41.7919,41.8391,41.7919,41.8096,20200.0
2006-12-01 15:45:00,70.8,70.92,70.8,70.91,33700.0,41.8037,41.8746,41.8037,41.8686,33700.0
2006-12-01 15:50:00,70.91,71.03,70.91,70.98,21600.0,41.8686,41.9395,41.8686,41.91,21600.0
2006-12-01 15:55:00,70.99,71.04,70.97,71.03,36400.0,41.9159,41.9454,41.9041,41.9395,36400.0
2006-12-04 09:30:00,71.45,71.75,71.41,71.72,64900.0,42.1875,42.3646,42.1639,42.3469,64900.0
2006-12-04 09:35:00,71.72,71.72,71.41,71.45,40100.0,42.3469,42.3469,42.1639,42.1875,40100.0
2006-12-04 09:40:00,71.44,71.53,71.27,71.45,28700.0,42.1816,42.2347,42.0812,42.1875,28700.0
2006-12-04 09:45:00,71.44,71.47,71.15,71.18,31400.0,42.1816,42.1993,42.0104,42.0281,31400.0
2006-12-04 09:50:00,71.18,71.42,71.18,71.35,15000.0,42.0281,42.1698,42.0281,42.1284,15000.0
2006-12-04 09:55:00,71.34,71.34,71.06,71.09,13400.0,42.1225,42.1225,41.9572,41.9749,13400.0
2006-12-04 10:00:00,71.06,71.43,71.06,71.25,25300.0,41.9572,42.1757,41.9572,42.0694,25300.0
2006-12-04 10:05:00,71.25,71.25,71.11,71.15,11700.0,42.0694,42.0694,41.9867,42.0104,11700.0
2006-12-04 10:10:00,71.15,71.19,71.1,71.13,11700.0,42.0104,42.034,41.9808,41.9985,11700.0
2006-12-04 10:15:00,71.14,71.16,71.07,71.13,16200.0,42.0044,42.0163,41.9631,41.9985,16200.0
2006-12-04 10:20:00,71.13,71.16,71.1,71.16,7000.0,41.9985,42.0163,41.9808,42.0163,7000.0
2006-12-04 10:25:00,71.16,71.23,71.15,71.2,18500.0,42.0163,42.0576,42.0104,42.0399,18500.0
2006-12-04 10:30:00,71.2,71.21,71.2,71.2,16400.0,42.0399,42.0458,42.0399,42.0399,16400.0
2006-12-04 10:35:00,71.2,71.2,71.1,71.11,10400.0,42.0399,42.0399,41.9808,41.9867,10400.0
2006-12-04 10:40:00,71.11,71.18,71.07,71.17,18200.0,41.9867,42.0281,41.9631,42.0222,18200.0
2006-12-04 10:45:00,71.18,71.18,71.1,71.14,14400.0,42.0281,42.0281,41.9808,42.0044,14400.0
2006-12-04 10:50:00,71.15,71.2,71.12,71.16,21300.0,42.0104,42.0399,41.9926,42.0163,21300.0
2006-12-04 10:55:00,71.16,71.2,71.14,71.15,31100.0,42.0163,42.0399,42.0044,42.0104,31100.0
2006-12-04 11:00:00,71.15,71.16,71.13,71.14,22500.0,42.0104,42.0163,41.9985,42.0044,22500.0
2006-12-04 11:05:00,71.14,71.18,71.11,71.11,22600.0,42.0044,42.0281,41.9867,41.9867,22600.0
2006-12-04 11:10:00,71.11,71.2,71.1,71.12,17700.0,41.9867,42.0399,41.9808,41.9926,17700.0
2006-12-04 11:15:00,71.13,71.19,71.11,71.19,27900.0,41.9985,42.034,41.9867,42.034,27900.0
2006-12-04 11:20:00,71.16,71.2,71.16,71.2,16600.0,42.0163,42.0399,42.0163,42.0399,16600.0
2006-12-04 11:25:00,71.19,71.21,71.17,71.17,8400.0,42.034,42.0458,42.0222,42.0222,8400.0
2006-12-04 11:30:00,71.18,71.21,71.14,71.21,14400.0,42.0281,42.0458,42.0044,42.0458,14400.0
2006-12-04 11:35:00,71.21,71.3,71.21,71.3,7800.0,42.0458,42.0989,42.0458,42.0989,7800.0
2006-12-04 11:40:00,71.3,71.32,71.25,71.25,8900.0,42.0989,42.1107,42.0694,42.0694,8900.0
2006-12-04 11:45:00,71.25,71.33,71.19,71.33,30000.0,42.0694,42.1166,42.034,42.1166,30000.0
2006-12-04 11:50:00,71.35,71.46,71.33,71.38,32500.0,42.1284,42.1934,42.1166,42.1462,32500.0
2006-12-04 11:55:00,71.38,71.5,71.38,71.5,18100.0,42.1462,42.217,42.1462,42.217,18100.0
2006-12-04 12:00:00,71.51,71.6,71.49,71.58,21100.0,42.2229,42.2761,42.2111,42.2642,21100.0
2006-12-04 12:05:00,71.58,71.59,71.54,71.55,7200.0,42.2642,42.2702,42.2406,42.2465,7200.0
2006-12-04 12:10:00,71.55,71.56,71.53,71.53,7400.0,42.2465,42.2524,42.2347,42.2347,7400.0
2006-12-04 12:15:00,71.54,71.57,71.51,71.57,12900.0,42.2406,42.2583,42.2229,42.2583,12900.0
2006-12-04 12:20:00,71.57,71.57,71.5,71.5,6500.0,42.2583,42.2583,42.217,42.217,6500.0
2006-12-04 12:25:00,71.5,71.51,71.47,71.48,12700.0,42.217,42.2229,42.1993,42.2052,12700.0
2006-12-04 12:30:00,71.49,71.55,71.48,71.55,8800.0,42.2111,42.2465,42.2052,42.2465,8800.0
2006-12-04 12:35:00,71.52,71.55,71.52,71.53,4000.0,42.2288,42.2465,42.2288,42.2347,4000.0
2006-12-04 12:40:00,71.52,71.56,71.52,71.56,6600.0,42.2288,42.2524,42.2288,42.2524,6600.0
2006-12-04 12:45:00,71.56,71.56,71.52,71.54,5700.0,42.2524,42.2524,42.2288,42.2406,5700.0
2006-12-04 12:50:00,71.53,71.57,71.53,71.57,4700.0,42.2347,42.2583,42.2347,42.2583,4700.0
2006-12-04 12:55:00,71.57,71.58,71.52,71.54,9800.0,42.2583,42.2642,42.2288,42.2406,9800.0
2006-12-04 13:00:00,71.52,71.55,71.52,71.55,10100.0,42.2288,42.2465,42.2288,42.2465,10100.0
2006-12-04 13:05:00,71.55,71.55,71.54,71.54,11900.0,42.2465,42.2465,42.2406,42.2406,11900.0
2006-12-04 13:10:00,71.54,71.54,71.48,71.5,29000.0,42.2406,42.2406,42.2052,42.217,29000.0
2006-12-04 13:15:00,71.51,71.54,71.49,71.53,11700.0,42.2229,42.2406,42.2111,42.2347,11700.0
2006-12-04 13:20:00,71.54,71.57,71.51,71.57,42700.0,42.2406,42.2583,42.2229,42.2583,42700.0
2006-12-04 13:25:00,71.57,71.57,71.53,71.56,3900.0,42.2583,42.2583,42.2347,42.2524,3900.0
2006-12-04 13:30:00,71.57,71.64,71.55,71.57,11400.0,42.2583,42.2997,42.2465,42.2583,11400.0
2006-12-04 13:35:00,71.56,71.6,71.56,71.58,6400.0,42.2524,42.2761,42.2524,42.2642,6400.0
2006-12-04 13:40:00,71.59,71.64,71.58,71.6,20000.0,42.2702,42.2997,42.2642,42.2761,20000.0
2006-12-04 13:45:00,71.61,71.66,71.6,71.62,11400.0,42.282,42.3115,42.2761,42.2879,11400.0
2006-12-04 13:50:00,71.61,71.63,71.6,71.63,6400.0,42.282,42.2938,42.2761,42.2938,6400.0
2006-12-04 13:55:00,71.63,71.64,71.59,71.61,5100.0,42.2938,42.2997,42.2702,42.282,5100.0
2006-12-04 14:00:00,71.62,71.62,71.58,71.58,10400.0,42.2879,42.2879,42.2642,42.2642,10400.0
2006-12-04 14:05:00,71.57,71.6,71.56,71.58,11700.0,42.2583,42.2761,42.2524,42.2642,11700.0
2006-12-04 14:10:00,71.59,71.59,71.55,71.56,8700.0,42.2702,42.2702,42.2465,42.2524,8700.0
2006-12-04 14:15:00,71.56,71.58,71.5,71.51,11700.0,42.2524,42.2642,42.217,42.2229,11700.0
2006-12-04 14:20:00,71.51,71.52,71.5,71.51,8700.0,42.2229,42.2288,42.217,42.2229,8700.0
2006-12-04 14:25:00,71.52,71.53,71.51,71.53,3200.0,42.2288,42.2347,42.2229,42.2347,3200.0
2006-12-04 14:30:00,71.53,71.59,71.53,71.59,8900.0,42.2347,42.2702,42.2347,42.2702,8900.0
2006-12-04 14:35:00,71.59,71.6,71.55,71.55,9000.0,42.2702,42.2761,42.2465,42.2465,9000.0
2006-12-04 14:40:00,71.55,71.6,71.54,71.59,9800.0,42.2465,42.2761,42.2406,42.2702,9800.0
2006-12-04 14:45:00,71.58,71.6,71.54,71.55,16700.0,42.2642,42.2761,42.2406,42.2465,16700.0
2006-12-04 14:50:00,71.55,71.57,71.54,71.57,13000.0,42.2465,42.2583,42.2406,42.2583,13000.0
2006-12-04 14:55:00,71.57,71.57,71.55,71.57,22100.0,42.2583,42.2583,42.2465,42.2583,22100.0
2006-12-04 15:00:00,71.57,71.64,71.53,71.59,28100.0,42.2583,42.2997,42.2347,42.2702,28100.0
2006-12-04 15:05:00,71.58,71.58,71.53,71.53,14200.0,42.2642,42.2642,42.2347,42.2347,14200.0
2006-12-04 15:10:00,71.54,71.54,71.52,71.53,11600.0,42.2406,42.2406,42.2288,42.2347,11600.0
2006-12-04 15:15:00,71.53,71.54,71.5,71.5,28100.0,42.2347,42.2406,42.217,42.217,28100.0
2006-12-04 15:20:00,71.5,71.52,71.5,71.51,38400.0,42.217,42.2288,42.217,42.2229,38400.0
2006-12-04 15:25:00,71.5,71.51,71.47,71.47,31300.0,42.217,42.2229,42.1993,42.1993,31300.0
2006-12-04 15:30:00,71.47,71.48,71.44,71.47,50600.0,42.1993,42.2052,42.1816,42.1993,50600.0
2006-12-04 15:35:00,71.46,71.48,71.44,71.45,16100.0,42.1934,42.2052,42.1816,42.1875,16100.0
2006-12-04 15:40:00,71.45,71.5,71.45,71.48,14500.0,42.1875,42.217,42.1875,42.2052,14500.0
2006-12-04 15:45:00,71.47,71.5,71.46,71.49,46000.0,42.1993,42.217,42.1934,42.2111,46000.0
2006-12-04 15:50:00,71.49,71.5,71.48,71.49,35900.0,42.2111,42.217,42.2052,42.2111,35900.0
2006-12-04 15:55:00,71.49,71.54,71.49,71.52,19300.0,42.2111,42.2406,42.2111,42.2288,19300.0
2006-12-05 09:30:00,71.44,71.5,71.26,71.28,23500.0,42.1816,42.217,42.0753,42.0871,23500.0
2006-12-05 09:35:00,71.27,71.29,71.23,71.23,6100.0,42.0812,42.093,42.0576,42.0576,6100.0
2006-12-05 09:40:00,71.23,71.28,71.2,71.24,20500.0,42.0576,42.0871,42.0399,42.0635,20500.0
2006-12-05 09:45:00,71.25,71.32,71.15,71.25,29000.0,42.0694,42.1107,42.0104,42.0694,29000.0
2006-12-05 09:50:00,71.24,71.39,71.22,71.31,15300.0,42.0635,42.1521,42.0517,42.1048,15300.0
2006-12-05 09:55:00,71.31,71.33,71.22,71.28,24100.0,42.1048,42.1166,42.0517,42.0871,24100.0
2006-12-05 10:00:00,71.27,71.6,71.27,71.31,31700.0,42.0812,42.2761,42.0812,42.1048,31700.0
2006-12-05 10:05:00,71.31,71.4,71.22,71.32,28400.0,42.1048,42.158,42.0517,42.1107,28400.0
2006-12-05 10:10:00,71.31,71.34,71.27,71.29,17100.0,42.1048,42.1225,42.0812,42.093,17100.0
2006-12-05 10:15:00,71.3,71.37,71.25,71.32,25000.0,42.0989,42.1403,42.0694,42.1107,25000.0
2006-12-05 10:20:00,71.32,71.32,71.2,71.29,23500.0,42.1107,42.1107,42.0399,42.093,23500.0
2006-12-05 10:25:00,71.3,71.3,71.17,71.23,23000.0,42.0989,42.0989,42.0222,42.0576,23000.0
2006-12-05 10:30:00,71.23,71.34,71.19,71.19,20100.0,42.0576,42.1225,42.034,42.034,20100.0
2006-12-05 10:35:00,71.18,71.31,71.17,71.28,28100.0,42.0281,42.1048,42.0222,42.0871,28100.0
2006-12-05 10:40:00,71.28,71.28,71.17,71.2,19400.0,42.0871,42.0871,42.0222,42.0399,19400.0
2006-12-05 10:45:00,71.23,71.26,71.17,71.2,21100.0,42.0576,42.0753,42.0222,42.0399,21100.0
2006-12-05 10:50:00,71.2,71.26,71.19,71.23,10800.0,42.0399,42.0753,42.034,42.0576,10800.0
2006-12-05 10:55:00,71.23,71.25,71.18,71.23,17300.0,42.0576,42.0694,42.0281,42.0576,17300.0
2006-12-05 11:00:00,71.24,71.25,71.18,71.2,27900.0,42.0635,42.0694,42.0281,42.0399,27900.0
2006-12-05 11:05:00,71.21,71.23,71.19,71.21,43200.0,42.0458,42.0576,42.034,42.0458,43200.0
2006-12-05 11:10:00,71.21,71.26,71.21,71.22,24500.0,42.0458,42.0753,42.0458,42.0517,24500.0
2006-12-05 11:15:00,71.22,71.26,71.21,71.24,8800.0,42.0517,42.0753,42.0458,42.0635,8800.0
2006-12-05 11:20:00,71.25,71.25,71.22,71.22,7200.0,42.0694,42.0694,42.0517,42.0517,7200.0
2006-12-05 11:25:00,71.22,71.25,71.21,71.24,8500.0,42.0517,42.0694,42.0458,42.0635,8500.0
2006-12-05 11:30:00,71.23,71.24,71.21,71.23,7800.0,42.0576,42.0635,42.0458,42.0576,7800.0
2006-12-05 11:35:00,71.24,71.29,71.23,71.29,16900.0,42.0635,42.093,42.0576,42.093,16900.0
2006-12-05 11:40:00,71.28,71.34,71.27,71.33,18500.0,42.0871,42.1225,42.0812,42.1166,18500.0
2006-12-05 11:45:00,71.33,71.37,71.29,71.37,18200.0,42.1166,42.1403,42.093,42.1403,18200.0
2006-12-05 11:50:00,71.37,71.39,71.34,71.39,22300.0,42.1403,42.1521,42.1225,42.1521,22300.0
2006-12-05 11:55:00,71.39,71.4,71.37,71.38,14800.0,42.1521,42.158,42.1403,42.1462,14800.0
2006-12-05 12:00:00,71.38,71.38,71.33,71.34,9500.0,42.1462,42.1462,42.1166,42.1225,9500.0
2006-12-05 12:05:00,71.33,71.35,71.29,71.32,13400.0,42.1166,42.1284,42.093,42.1107,13400.0
2006-12-05 12:10:00,71.34,71.36,71.31,71.36,12100.0,42.1225,42.1343,42.1048,42.1343,12100.0
2006-12-05 12:15:00,71.38,71.38,71.33,71.34,11000.0,42.1462,42.1462,42.1166,42.1225,11000.0
2006-12-05 12:20:00,71.34,71.4,71.34,71.39,8800.0,42.1225,42.158,42.1225,42.1521,8800.0
2006-12-05 12:25:00,71.39,71.42,71.37,71.41,11800.0,42.1521,42.1698,42.1403,42.1639,11800.0
2006-12-05 12:30:00,71.41,71.47,71.38,71.45,19700.0,42.1639,42.1993,42.1462,42.1875,19700.0
2006-12-05 12:35:00,71.44,71.45,71.41,71.41,13000.0,42.1816,42.1875,42.1639,42.1639,13000.0
2006-12-05 12:40:00,71.41,71.44,71.41,71.41,14300.0,42.1639,42.1816,42.1639,42.1639,14300.0
2006-12-05 12:45:00,71.41,71.41,71.35,71.36,12900.0,42.1639,42.1639,42.1284,42.1343,12900.0
2006-12-05 12:50:00,71.35,71.43,71.33,71.37,9700.0,42.1284,42.1757,42.1166,42.1403,9700.0
2006-12-05 12:55:00,71.36,71.37,71.3,71.34,6300.0,42.1343,42.1403,42.0989,42.1225,6300.0
2006-12-05 13:00:00,71.35,71.36,71.32,71.34,6000.0,42.1284,42.1343,42.1107,42.1225,6000.0
2006-12-05 13:05:00,71.35,71.38,71.33,71.36,4800.0,42.1284,42.1462,42.1166,42.1343,4800.0
2006-12-05 13:10:00,71.38,71.38,71.33,71.33,5800.0,42.1462,42.1462,42.1166,42.1166,5800.0
2006-12-05 13:15:00,71.33,71.37,71.3,71.32,18600.0,42.1166,42.1403,42.0989,42.1107,18600.0
2006-12-05 13:20:00,71.31,71.33,71.28,71.28,13700.0,42.1048,42.1166,42.0871,42.0871,13700.0
2006-12-05 13:25:00,71.29,71.35,71.28,71.32,13200.0,42.093,42.1284,42.0871,42.1107,13200.0
2006-12-05 13:30:00,71.33,71.37,71.31,71.35,14400.0,42.1166,42.1403,42.1048,42.1284,14400.0
2006-12-05 13:35:00,71.35,71.36,71.32,71.33,6000.0,42.1284,42.1343,42.1107,42.1166,6000.0
2006-12-05 13:40:00,71.33,71.36,71.31,71.33,15500.0,42.1166,42.1343,42.1048,42.1166,15500.0
2006-12-05 13:45:00,71.32,71.35,71.32,71.32,5900.0,42.1107,42.1284,42.1107,42.1107,5900.0
2006-12-05 13:50:00,71.32,71.34,71.29,71.32,12200.0,42.1107,42.1225,42.093,42.1107,12200.0
2006-12-05 13:55:00,71.32,71.34,71.31,71.32,6300.0,42.1107,42.1225,42.1048,42.1107,6300.0
2006-12-05 14:00:00,71.32,71.32,71.29,71.29,6000.0,42.1107,42.1107,42.093,42.093,6000.0
2006-12-05 14:05:00,71.3,71.34,71.28,71.3,18100.0,42.0989,42.1225,42.0871,42.0989,18100.0
2006-12-05 14:10:00,71.32,71.38,71.25,71.25,23300.0,42.1107,42.1462,42.0694,42.0694,23300.0
2006-12-05 14:15:00,71.27,71.34,71.25,71.31,14100.0,42.0812,42.1225,42.0694,42.1048,14100.0
2006-12-05 14:20:00,71.32,71.41,71.29,71.29,16400.0,42.1107,42.1639,42.093,42.093,16400.0
2006-12-05 14:25:00,71.29,71.4,71.28,71.4,13500.0,42.093,42.158,42.0871,42.158,13500.0
2006-12-05 14:30:00,71.4,71.46,71.39,71.43,11900.0,42.158,42.1934,42.1521,42.1757,11900.0
2006-12-05 14:35:00,71.45,71.45,71.41,71.43,5500.0,42.1875,42.1875,42.1639,42.1757,5500.0
2006-12-05 14:40:00,71.44,71.47,71.4,71.46,6200.0,42.1816,42.1993,42.158,42.1934,6200.0
2006-12-05 14:45:00,71.46,71.47,71.39,71.4,12200.0,42.1934,42.1993,42.1521,42.158,12200.0
2006-12-05 14:50:00,71.39,71.43,71.38,71.43,8900.0,42.1521,42.1757,42.1462,42.1757,8900.0
2006-12-05 14:55:00,71.41,71.41,71.39,71.4,2500.0,42.1639,42.1639,42.1521,42.158,2500.0
2006-12-05 15:00:00,71.39,71.44,71.39,71.39,12200.0,42.1521,42.1816,42.1521,42.1521,12200.0
2006-12-05 15:05:00,71.38,71.42,71.36,71.38,13200.0,42.1462,42.1698,42.1343,42.1462,13200.0
2006-12-05 15:10:00,71.38,71.43,71.37,71.42,16800.0,42.1462,42.1757,42.1403,42.1698,16800.0
2006-12-05 15:15:00,71.42,71.44,71.34,71.37,15200.0,42.1698,42.1816,42.1225,42.1403,15200.0
2006-12-05 15:20:00,71.4,71.4,71.36,71.38,5400.0,42.158,42.158,42.1343,42.1462,5400.0
2006-12-05 15:25:00,71.39,71.39,71.33,71.34,13000.0,42.1521,42.1521,42.1166,42.1225,13000.0
2006-12-05 15:30:00,71.34,71.38,71.32,71.33,17500.0,42.1225,42.1462,42.1107,42.1166,17500.0
2006-12-05 15:35:00,71.34,71.35,71.3,71.33,16100.0,42.1225,42.1284,42.0989,42.1166,16100.0
2006-12-05 15:40:00,71.35,71.36,71.3,71.32,16900.0,42.1284,42.1343,42.0989,42.1107,16900.0
2006-12-05 15:45:00,71.32,71.34,71.29,71.32,21600.0,42.1107,42.1225,42.093,42.1107,21600.0
2006-12-05 15:50:00,71.32,71.42,71.32,71.38,25100.0,42.1107,42.1698,42.1107,42.1462,25100.0
2006-12-05 15:55:00,71.38,71.49,71.38,71.47,27200.0,42.1462,42.2111,42.1462,42.1993,27200.0
2006-12-06 09:30:00,71.55,71.57,71.43,71.56,15700.0,42.2465,42.2583,42.1757,42.2524,15700.0
2006-12-06 09:35:00,71.57,71.72,71.56,71.68,13500.0,42.2583,42.3469,42.2524,42.3233,13500.0
2006-12-06 09:40:00,71.67,71.69,71.63,71.65,16300.0,42.3174,42.3292,42.2938,42.3056,16300.0
2006-12-06 09:45:00,71.64,71.71,71.61,71.69,12300.0,42.2997,42.341,42.282,42.3292,12300.0
2006-12-06 09:50:00,71.71,71.73,71.56,71.68,8000.0,42.341,42.3528,42.2524,42.3233,8000.0
2006-12-06 09:55:00,71.67,71.7,71.6,71.64,10000.0,42.3174,42.3351,42.2761,42.2997,10000.0
2006-12-06 10:00:00,71.63,71.66,71.59,71.63,14600.0,42.2938,42.3115,42.2702,42.2938,14600.0
2006-12-06 10:05:00,71.63,71.63,71.56,71.56,11400.0,42.2938,42.2938,42.2524,42.2524,11400.0
2006-12-06 10:10:00,71.56,71.64,71.56,71.56,18800.0,42.2524,42.2997,42.2524,42.2524,18800.0
2006-12-06 10:15:00,71.57,71.58,71.54,71.54,5300.0,42.2583,42.2642,42.2406,42.2406,5300.0
2006-12-06 10:20:00,71.56,71.58,71.47,71.48,13200.0,42.2524,42.2642,42.1993,42.2052,13200.0
2006-12-06 10:25:00,71.48,71.53,71.47,71.52,16000.0,42.2052,42.2347,42.1993,42.2288,16000.0
2006-12-06 10:30:00,71.54,71.56,71.45,71.49,26400.0,42.2406,42.2524,42.1875,42.2111,26400.0
2006-12-06 10:35:00,71.5,71.52,71.47,71.47,20700.0,42.217,42.2288,42.1993,42.1993,20700.0
2006-12-06 10:40:00,71.44,71.47,71.42,71.44,14800.0,42.1816,42.1993,42.1698,42.1816,14800.0
2006-12-06 10:45:00,71.42,71.44,71.39,71.42,11900.0,42.1698,42.1816,42.1521,42.1698,11900.0
2006-12-06 10:50:00,71.43,71.45,71.39,71.42,13500.0,42.1757,42.1875,42.1521,42.1698,13500.0
2006-12-06 10:55:00,71.41,71.42,71.36,71.36,10300.0,42.1639,42.1698,42.1343,42.1343,10300.0
2006-12-06 11:00:00,71.37,71.39,71.3,71.31,25900.0,42.1403,42.1521,42.0989,42.1048,25900.0
2006-12-06 11:05:00,71.31,71.32,71.3,71.31,9300.0,42.1048,42.1107,42.0989,42.1048,9300.0
2006-12-06 11:10:00,71.31,71.31,71.29,71.29,5300.0,42.1048,42.1048,42.093,42.093,5300.0
2006-12-06 11:15:00,71.28,71.3,71.22,71.29,26100.0,42.0871,42.0989,42.0517,42.093,26100.0
2006-12-06 11:20:00,71.29,71.34,71.29,71.33,13900.0,42.093,42.1225,42.093,42.1166,13900.0
2006-12-06 11:25:00,71.31,71.37,71.3,71.32,12900.0,42.1048,42.1403,42.0989,42.1107,12900.0
2006-12-06 11:30:00,71.3,71.33,71.28,71.28,6800.0,42.0989,42.1166,42.0871,42.0871,6800.0
2006-12-06 11:35:00,71.27,71.28,71.24,71.26,10300.0,42.0812,42.0871,42.0635,42.0753,10300.0
2006-12-06 11:40:00,71.27,71.3,71.23,71.24,10900.0,42.0812,42.0989,42.0576,42.0635,10900.0
2006-12-06 11:45:00,71.23,71.28,71.22,71.27,7700.0,42.0576,42.0871,42.0517,42.0812,7700.0
2006-12-06 11:50:00,71.26,71.26,71.21,71.21,4600.0,42.0753,42.0753,42.0458,42.0458,4600.0
2006-12-06 11:55:00,71.22,71.24,71.2,71.21,8700.0,42.0517,42.0635,42.0399,42.0458,8700.0
2006-12-06 12:00:00,71.21,71.24,71.18,71.24,13700.0,42.0458,42.0635,42.0281,42.0635,13700.0
2006-12-06 12:05:00,71.24,71.26,71.22,71.22,13700.0,42.0635,42.0753,42.0517,42.0517,13700.0
2006-12-06 12:10:00,71.21,71.21,71.17,71.2,11400.0,42.0458,42.0458,42.0222,42.0399,11400.0
2006-12-06 12:15:00,71.21,71.24,71.2,71.22,10700.0,42.0458,42.0635,42.0399,42.0517,10700.0
2006-12-06 12:20:00,71.23,71.23,71.2,71.21,4000.0,42.0576,42.0576,42.0399,42.0458,4000.0
2006-12-06 12:25:00,71.21,71.22,71.19,71.19,4800.0,42.0458,42.0517,42.034,42.034,4800.0
2006-12-06 12:30:00,71.19,71.22,71.19,71.22,8600.0,42.034,42.0517,42.034,42.0517,8600.0
2006-12-06 12:35:00,71.22,71.25,71.22,71.22,16700.0,42.0517,42.0694,42.0517,42.0517,16700.0
2006-12-06 12:40:00,71.22,71.22,71.21,71.21,3900.0,42.0517,42.0517,42.0458,42.0458,3900.0
2006-12-06 12:45:00,71.21,71.21,71.2,71.21,3800.0,42.0458,42.0458,42.0399,42.0458,3800.0
2006-12-06 12:50:00,71.2,71.25,71.2,71.23,14900.0,42.0399,42.0694,42.0399,42.0576,14900.0
2006-12-06 12:55:00,71.22,71.22,71.21,71.21,3600.0,42.0517,42.0517,42.0458,42.0458,3600.0
2006-12-06 13:00:00,71.21,71.25,71.2,71.2,7800.0,42.0458,42.0694,42.0399,42.0399,7800.0
2006-12-06 13:05:00,71.21,71.24,71.19,71.23,8200.0,42.0458,42.0635,42.034,42.0576,8200.0
2006-12-06 13:10:00,71.23,71.25,71.21,71.25,9900.0,42.0576,42.0694,42.0458,42.0694,9900.0
2006-12-06 13:15:00,71.25,71.25,71.23,71.25,7400.0,42.0694,42.0694,42.0576,42.0694,7400.0
2006-12-06 13:20:00,71.24,71.32,71.24,71.3,12400.0,42.0635,42.1107,42.0635,42.0989,12400.0
2006-12-06 13:25:00,71.29,71.31,71.26,71.31,5900.0,42.093,42.1048,42.0753,42.1048,5900.0
2006-12-06 13:30:00,71.3,71.38,71.3,71.38,7500.0,42.0989,42.1462,42.0989,42.1462,7500.0
2006-12-06 13:35:00,71.37,71.37,71.29,71.33,10500.0,42.1403,42.1403,42.093,42.1166,10500.0
2006-12-06 13:40:00,71.32,71.33,71.29,71.3,4500.0,42.1107,42.1166,42.093,42.0989,4500.0
2006-12-06 13:45:00,71.31,71.36,71.3,71.36,8500.0,42.1048,42.1343,42.0989,42.1343,8500.0
2006-12-06 13:50:00,71.35,71.44,71.35,71.43,8400.0,42.1284,42.1816,42.1284,42.1757,8400.0
2006-12-06 13:55:00,71.42,71.45,71.41,71.45,3800.0,42.1698,42.1875,42.1639,42.1875,3800.0
2006-12-06 14:00:00,71.45,71.45,71.42,71.44,6300.0,42.1875,42.1875,42.1698,42.1816,6300.0
2006-12-06 14:05:00,71.43,71.43,71.38,71.39,5700.0,42.1757,42.1757,42.1462,42.1521,5700.0
2006-12-06 14:10:00,71.4,71.41,71.35,71.41,6600.0,42.158,42.1639,42.1284,42.1639,6600.0
2006-12-06 14:15:00,71.39,71.44,71.39,71.43,8400.0,42.1521,42.1816,42.1521,42.1757,8400.0
2006-12-06 14:20:00,71.44,71.5,71.44,71.49,9800.0,42.1816,42.217,42.1816,42.2111,9800.0
2006-12-06 14:25:00,71.49,71.5,71.46,71.47,3400.0,42.2111,42.217,42.1934,42.1993,3400.0
2006-12-06 14:30:00,71.47,71.51,71.46,71.49,6200.0,42.1993,42.2229,42.1934,42.2111,6200.0
2006-12-06 14:35:00,71.49,71.51,71.43,71.44,6100.0,42.2111,42.2229,42.1757,42.1816,6100.0
2006-12-06 14:40:00,71.45,71.48,71.45,71.47,5200.0,42.1875,42.2052,42.1875,42.1993,5200.0
2006-12-06 14:45:00,71.48,71.52,71.48,71.52,8300.0,42.2052,42.2288,42.2052,42.2288,8300.0
2006-12-06 14:50:00,71.52,71.54,71.51,71.51,11100.0,42.2288,42.2406,42.2229,42.2229,11100.0
2006-12-06 14:55:00,71.52,71.52,71.5,71.5,5600.0,42.2288,42.2288,42.217,42.217,5600.0
2006-12-06 15:00:00,71.5,71.5,71.47,71.49,7600.0,42.217,42.217,42.1993,42.2111,7600.0
2006-12-06 15:05:00,71.49,71.49,71.44,71.46,17100.0,42.2111,42.2111,42.1816,42.1934,17100.0
2006-12-06 15:10:00,71.46,71.46,71.44,71.45,6800.0,42.1934,42.1934,42.1816,42.1875,6800.0
2006-12-06 15:15:00,71.45,71.48,71.43,71.46,6500.0,42.1875,42.2052,42.1757,42.1934,6500.0
2006-12-06 15:20:00,71.46,71.46,71.44,71.46,4600.0,42.1934,42.1934,42.1816,42.1934,4600.0
2006-12-06 15:25:00,71.45,71.47,71.44,71.47,7100.0,42.1875,42.1993,42.1816,42.1993,7100.0
2006-12-06 15:30:00,71.46,71.47,71.43,71.45,5600.0,42.1934,42.1993,42.1757,42.1875,5600.0
2006-12-06 15:35:00,71.46,71.48,71.45,71.47,7800.0,42.1934,42.2052,42.1875,42.1993,7800.0
2006-12-06 15:40:00,71.48,71.51,71.48,71.49,10200.0,42.2052,42.2229,42.2052,42.2111,10200.0
2006-12-06 15:45:00,71.49,71.5,71.48,71.49,8800.0,42.2111,42.217,42.2052,42.2111,8800.0
2006-12-06 15:50:00,71.5,71.5,71.48,71.5,11900.0,42.217,42.217,42.2052,42.217,11900.0
2006-12-06 15:55:00,71.5,71.54,71.49,71.5,22000.0,42.217,42.2406,42.2111,42.217,22000.0
2006-12-07 09:30:00,71.85,72.0,71.79,72.0,41500.0,42.4237,42.5122,42.3882,42.5122,41500.0
2006-12-07 09:35:00,72.0,72.03,71.94,71.98,35100.0,42.5122,42.5299,42.4768,42.5004,35100.0
2006-12-07 09:40:00,71.98,72.36,71.98,72.36,43800.0,42.5004,42.7248,42.5004,42.7248,43800.0
2006-12-07 09:45:00,72.35,72.65,72.35,72.47,67800.0,42.7189,42.896,42.7189,42.7897,67800.0
2006-12-07 09:50:00,72.47,72.47,72.26,72.39,46300.0,42.7897,42.7897,42.6658,42.7425,46300.0
2006-12-07 09:55:00,72.36,72.37,72.21,72.26,28800.0,42.7248,42.7307,42.6362,42.6658,28800.0
2006-12-07 10:00:00,72.29,72.34,72.26,72.32,61500.0,42.6835,42.713,42.6658,42.7012,61500.0
2006-12-07 10:05:00,72.31,72.34,72.28,72.3,27900.0,42.6953,42.713,42.6776,42.6894,27900.0
2006-12-07 10:10:00,72.3,72.49,72.3,72.47,39400.0,42.6894,42.8016,42.6894,42.7897,39400.0
2006-12-07 10:15:00,72.48,72.5,72.41,72.44,15800.0,42.7956,42.8075,42.7543,42.772,15800.0
2006-12-07 10:20:00,72.44,72.45,72.35,72.43,23200.0,42.772,42.7779,42.7189,42.7661,23200.0
2006-12-07 10:25:00,72.44,72.46,72.41,72.41,22800.0,42.772,42.7838,42.7543,42.7543,22800.0
2006-12-07 10:30:00,72.41,72.41,72.35,72.35,30000.0,42.7543,42.7543,42.7189,42.7189,30000.0
2006-12-07 10:35:00,72.35,72.35,72.29,72.32,8800.0,42.7189,42.7189,42.6835,42.7012,8800.0
2006-12-07 10:40:00,72.32,72.36,72.23,72.28,19500.0,42.7012,42.7248,42.648,42.6776,19500.0
2006-12-07 10:45:00,72.29,72.4,72.25,72.4,17800.0,42.6835,42.7484,42.6598,42.7484,17800.0
2006-12-07 10:50:00,72.4,72.41,72.3,72.39,21900.0,42.7484,42.7543,42.6894,42.7425,21900.0
2006-12-07 10:55:00,72.4,72.41,72.36,72.38,32300.0,42.7484,42.7543,42.7248,42.7366,32300.0
2006-12-07 11:00:00,72.38,72.49,72.38,72.48,42900.0,42.7366,42.8016,42.7366,42.7956,42900.0
2006-12-07 11:05:00,72.47,72.49,72.42,72.44,15300.0,42.7897,42.8016,42.7602,42.772,15300.0
2006-12-07 11:10:00,72.45,72.46,72.42,72.44,8700.0,42.7779,42.7838,42.7602,42.772,8700.0
2006-12-07 11:15:00,72.44,72.45,72.33,72.33,22100.0,42.772,42.7779,42.7071,42.7071,22100.0
2006-12-07 11:20:00,72.34,72.34,72.3,72.3,16200.0,42.713,42.713,42.6894,42.6894,16200.0
2006-12-07 11:25:00,72.29,72.29,72.24,72.27,15600.0,42.6835,42.6835,42.6539,42.6717,15600.0
2006-12-07 11:30:00,72.28,72.32,72.26,72.26,9400.0,42.6776,42.7012,42.6658,42.6658,9400.0
2006-12-07 11:35:00,72.24,72.27,72.19,72.19,10100.0,42.6539,42.6717,42.6244,42.6244,10100.0
2006-12-07 11:40:00,72.19,72.22,72.17,72.2,14100.0,42.6244,42.6421,42.6126,42.6303,14100.0
2006-12-07 11:45:00,72.2,72.32,72.2,72.3,17000.0,42.6303,42.7012,42.6303,42.6894,17000.0
2006-12-07 11:50:00,72.3,72.38,72.28,72.36,8000.0,42.6894,42.7366,42.6776,42.7248,8000.0
2006-12-07 11:55:00,72.34,72.36,72.26,72.28,6500.0,42.713,42.7248,42.6658,42.6776,6500.0
2006-12-07 12:00:00,72.29,72.29,72.22,72.25,13800.0,42.6835,42.6835,42.6421,42.6598,13800.0
2006-12-07 12:05:00,72.23,72.25,72.22,72.23,8200.0,42.648,42.6598,42.6421,42.648,8200.0
2006-12-07 12:10:00,72.24,72.28,72.13,72.22,19600.0,42.6539,42.6776,42.589,42.6421,19600.0
2006-12-07 12:15:00,72.24,72.31,72.18,72.31,10100.0,42.6539,42.6953,42.6185,42.6953,10100.0
2006-12-07 12:20:00,72.32,72.33,72.26,72.28,6100.0,42.7012,42.7071,42.6658,42.6776,6100.0
2006-12-07 12:25:00,72.25,72.28,72.18,72.18,11200.0,42.6598,42.6776,42.6185,42.6185,11200.0
2006-12-07 12:30:00,72.18,72.23,72.16,72.16,11200.0,42.6185,42.648,42.6067,42.6067,11200.0
2006-12-07 12:35:00,72.15,72.19,72.13,72.14,9100.0,42.6008,42.6244,42.589,42.5949,9100.0
2006-12-07 12:40:00,72.14,72.17,72.11,72.13,6200.0,42.5949,42.6126,42.5772,42.589,6200.0
2006-12-07 12:45:00,72.13,72.14,72.09,72.14,7400.0,42.589,42.5949,42.5654,42.5949,7400.0
2006-12-07 12:50:00,72.12,72.12,72.06,72.07,7300.0,42.5831,42.5831,42.5477,42.5536,7300.0
2006-12-07 12:55:00,72.08,72.16,72.08,72.16,10700.0,42.5595,42.6067,42.5595,42.6067,10700.0
2006-12-07 13:00:00,72.16,72.16,72.12,72.15,8100.0,42.6067,42.6067,42.5831,42.6008,8100.0
2006-12-07 13:05:00,72.15,72.2,72.14,72.19,11300.0,42.6008,42.6303,42.5949,42.6244,11300.0
2006-12-07 13:10:00,72.18,72.18,72.16,72.17,6400.0,42.6185,42.6185,42.6067,42.6126,6400.0
2006-12-07 13:15:00,72.18,72.19,72.17,72.19,6500.0,42.6185,42.6244,42.6126,42.6244,6500.0
2006-12-07 13:20:00,72.19,72.25,72.18,72.25,13000.0,42.6244,42.6598,42.6185,42.6598,13000.0
2006-12-07 13:25:00,72.26,72.3,72.24,72.26,14100.0,42.6658,42.6894,42.6539,42.6658,14100.0
2006-12-07 13:30:00,72.26,72.26,72.19,72.24,8700.0,42.6658,42.6658,42.6244,42.6539,8700.0
2006-12-07 13:35:00,72.23,72.23,72.14,72.14,6300.0,42.648,42.648,42.5949,42.5949,6300.0
2006-12-07 13:40:00,72.15,72.18,72.1,72.13,18000.0,42.6008,42.6185,42.5713,42.589,18000.0
2006-12-07 13:45:00,72.15,72.21,72.12,72.21,5200.0,42.6008,42.6362,42.5831,42.6362,5200.0
2006-12-07 13:50:00,72.21,72.21,72.12,72.14,21700.0,42.6362,42.6362,42.5831,42.5949,21700.0
2006-12-07 13:55:00,72.14,72.21,72.12,72.15,9000.0,42.5949,42.6362,42.5831,42.6008,9000.0
2006-12-07 14:00:00,72.12,72.15,72.1,72.1,7600.0,42.5831,42.6008,42.5713,42.5713,7600.0
2006-12-07 14:05:00,72.1,72.1,72.05,72.05,5500.0,42.5713,42.5713,42.5418,42.5418,5500.0
2006-12-07 14:10:00,72.07,72.08,72.03,72.04,12300.0,42.5536,42.5595,42.5299,42.5359,12300.0
2006-12-07 14:15:00,72.05,72.06,72.04,72.05,7600.0,42.5418,42.5477,42.5359,42.5418,7600.0
2006-12-07 14:20:00,72.04,72.05,71.98,71.98,10800.0,42.5359,42.5418,42.5004,42.5004,10800.0
2006-12-07 14:25:00,71.98,71.98,71.89,71.92,15000.0,42.5004,42.5004,42.4473,42.465,15000.0
2006-12-07 14:30:00,71.92,71.93,71.87,71.89,21900.0,42.465,42.4709,42.4355,42.4473,21900.0
2006-12-07 14:35:00,71.89,71.9,71.84,71.88,20700.0,42.4473,42.4532,42.4178,42.4414,20700.0
2006-12-07 14:40:00,71.88,71.88,71.81,71.82,18000.0,42.4414,42.4414,42.4,42.406,18000.0
2006-12-07 14:45:00,71.82,71.91,71.82,71.9,21900.0,42.406,42.4591,42.406,42.4532,21900.0
2006-12-07 14:50:00,71.89,71.9,71.87,71.88,7400.0,42.4473,42.4532,42.4355,42.4414,7400.0
2006-12-07 14:55:00,71.88,71.94,71.87,71.87,10900.0,42.4414,42.4768,42.4355,42.4355,10900.0
2006-12-07 15:00:00,71.86,71.86,71.8,71.8,16900.0,42.4296,42.4296,42.3941,42.3941,16900.0
2006-12-07 15:05:00,71.81,71.87,71.78,71.81,17300.0,42.4,42.4355,42.3823,42.4,17300.0
2006-12-07 15:10:00,71.8,71.83,71.74,71.74,15300.0,42.3941,42.4119,42.3587,42.3587,15300.0
2006-12-07 15:15:00,71.74,71.81,71.74,71.81,21200.0,42.3587,42.4,42.3587,42.4,21200.0
2006-12-07 15:20:00,71.81,71.88,71.81,71.88,19800.0,42.4,42.4414,42.4,42.4414,19800.0
2006-12-07 15:25:00,71.86,72.04,71.86,72.02,29800.0,42.4296,42.5359,42.4296,42.524,29800.0
2006-12-07 15:30:00,72.03,72.04,71.93,71.94,12500.0,42.5299,42.5359,42.4709,42.4768,12500.0
2006-12-07 15:35:00,71.94,71.98,71.86,71.86,20600.0,42.4768,42.5004,42.4296,42.4296,20600.0
2006-12-07 15:40:00,71.85,71.93,71.83,71.93,12600.0,42.4237,42.4709,42.4119,42.4709,12600.0
2006-12-07 15:45:00,71.91,71.91,71.81,71.84,13000.0,42.4591,42.4591,42.4,42.4178,13000.0
2006-12-07 15:50:00,71.83,71.9,71.8,71.9,20300.0,42.4119,42.4532,42.3941,42.4532,20300.0
2006-12-07 15:55:00,71.91,71.92,71.88,71.9,28400.0,42.4591,42.465,42.4414,42.4532,28400.0
2006-12-08 09:30:00,71.89,71.98,71.89,71.98,17600.0,42.4473,42.5004,42.4473,42.5004,17600.0
2006-12-08 09:35:00,72.04,72.1,71.91,71.91,26500.0,42.5359,42.5713,42.4591,42.4591,26500.0
2006-12-08 09:40:00,71.91,72.08,71.91,71.97,21600.0,42.4591,42.5595,42.4591,42.4945,21600.0
2006-12-08 09:45:00,71.97,72.02,71.93,72.0,14400.0,42.4945,42.524,42.4709,42.5122,14400.0
2006-12-08 09:50:00,72.0,72.02,71.88,71.97,16500.0,42.5122,42.524,42.4414,42.4945,16500.0
2006-12-08 09:55:00,71.97,71.97,71.87,71.93,23500.0,42.4945,42.4945,42.4355,42.4709,23500.0
2006-12-08 10:00:00,71.92,71.92,71.7,71.7,36500.0,42.465,42.465,42.3351,42.3351,36500.0
2006-12-08 10:05:00,71.71,71.72,71.64,71.7,21300.0,42.341,42.3469,42.2997,42.3351,21300.0
2006-12-08 10:10:00,71.7,71.77,71.63,71.74,25900.0,42.3351,42.3764,42.2938,42.3587,25900.0
2006-12-08 10:15:00,71.73,71.74,71.69,71.73,15200.0,42.3528,42.3587,42.3292,42.3528,15200.0
2006-12-08 10:20:00,71.73,71.85,71.72,71.8,15700.0,42.3528,42.4237,42.3469,42.3941,15700.0
2006-12-08 10:25:00,71.81,71.87,71.73,71.83,26300.0,42.4,42.4355,42.3528,42.4119,26300.0
2006-12-08 10:30:00,71.83,71.84,71.73,71.78,24000.0,42.4119,42.4178,42.3528,42.3823,24000.0
2006-12-08 10:35:00,71.8,71.84,71.74,71.78,18700.0,42.3941,42.4178,42.3587,42.3823,18700.0
2006-12-08 10:40:00,71.79,71.93,71.77,71.92,17000.0,42.3882,42.4709,42.3764,42.465,17000.0
2006-12-08 10:45:00,71.92,72.0,71.89,71.96,18900.0,42.465,42.5122,42.4473,42.4886,18900.0
2006-12-08 10:50:00,71.97,72.07,71.97,72.04,12900.0,42.4945,42.5536,42.4945,42.5359,12900.0
2006-12-08 10:55:00,72.04,72.07,72.01,72.03,16500.0,42.5359,42.5536,42.5181,42.5299,16500.0
2006-12-08 11:00:00,72.04,72.12,72.03,72.09,19300.0,42.5359,42.5831,42.5299,42.5654,19300.0
2006-12-08 11:05:00,72.09,72.18,72.09,72.13,17000.0,42.5654,42.6185,42.5654,42.589,17000.0
2006-12-08 11:10:00,72.13,72.18,72.13,72.18,16400.0,42.589,42.6185,42.589,42.6185,16400.0
2006-12-08 11:15:00,72.18,72.2,72.11,72.15,25300.0,42.6185,42.6303,42.5772,42.6008,25300.0
2006-12-08 11:20:00,72.15,72.29,72.15,72.23,14900.0,42.6008,42.6835,42.6008,42.648,14900.0
2006-12-08 11:25:00,72.21,72.25,72.13,72.13,13500.0,42.6362,42.6598,42.589,42.589,13500.0
2006-12-08 11:30:00,72.12,72.21,72.04,72.04,42500.0,42.5831,42.6362,42.5359,42.5359,42500.0
2006-12-08 11:35:00,72.04,72.04,71.91,71.94,14800.0,42.5359,42.5359,42.4591,42.4768,14800.0
2006-12-08 11:40:00,71.92,71.98,71.89,71.95,26200.0,42.465,42.5004,42.4473,42.4827,26200.0
2006-12-08 11:45:00,71.94,72.05,71.93,72.03,20000.0,42.4768,42.5418,42.4709,42.5299,20000.0
2006-12-08 11:50:00,72.04,72.04,71.93,71.93,10300.0,42.5359,42.5359,42.4709,42.4709,10300.0
2006-12-08 11:55:00,71.9,71.99,71.88,71.88,12100.0,42.4532,42.5063,42.4414,42.4414,12100.0
2006-12-08 12:00:00,71.89,72.01,71.89,71.99,14100.0,42.4473,42.5181,42.4473,42.5063,14100.0
2006-12-08 12:05:00,71.99,72.03,71.96,71.97,7200.0,42.5063,42.5299,42.4886,42.4945,7200.0
2006-12-08 12:10:00,71.96,71.96,71.9,71.91,16400.0,42.4886,42.4886,42.4532,42.4591,16400.0
2006-12-08 12:15:00,71.91,71.91,71.83,71.84,13900.0,42.4591,42.4591,42.4119,42.4178,13900.0
2006-12-08 12:20:00,71.84,71.92,71.84,71.88,11500.0,42.4178,42.465,42.4178,42.4414,11500.0
2006-12-08 12:25:00,71.87,71.95,71.87,71.94,9500.0,42.4355,42.4827,42.4355,42.4768,9500.0
2006-12-08 12:30:00,71.93,72.01,71.93,71.96,8400.0,42.4709,42.5181,42.4709,42.4886,8400.0
2006-12-08 12:35:00,71.96,71.96,71.86,71.86,15800.0,42.4886,42.4886,42.4296,42.4296,15800.0
2006-12-08 12:40:00,71.87,71.92,71.86,71.89,12700.0,42.4355,42.465,42.4296,42.4473,12700.0
2006-12-08 12:45:00,71.88,71.92,71.87,71.92,4000.0,42.4414,42.465,42.4355,42.465,4000.0
2006-12-08 12:50:00,71.93,71.94,71.9,71.9,10100.0,42.4709,42.4768,42.4532,42.4532,10100.0
2006-12-08 12:55:00,71.9,71.93,71.88,71.93,11200.0,42.4532,42.4709,42.4414,42.4709,11200.0
2006-12-08 13:00:00,71.93,71.94,71.85,71.88,15100.0,42.4709,42.4768,42.4237,42.4414,15100.0
2006-12-08 13:05:00,71.89,71.9,71.89,71.89,2900.0,42.4473,42.4532,42.4473,42.4473,2900.0
2006-12-08 13:10:00,71.89,71.93,71.86,71.86,9800.0,42.4473,42.4709,42.4296,42.4296,9800.0
2006-12-08 13:15:00,71.86,71.9,71.86,71.9,7300.0,42.4296,42.4532,42.4296,42.4532,7300.0
2006-12-08 13:20:00,71.9,71.91,71.86,71.86,5700.0,42.4532,42.4591,42.4296,42.4296,5700.0
2006-12-08 13:25:00,71.86,71.86,71.82,71.82,11400.0,42.4296,42.4296,42.406,42.406,11400.0
2006-12-08 13:30:00,71.83,71.87,71.81,71.87,13600.0,42.4119,42.4355,42.4,42.4355,13600.0
2006-12-08 13:35:00,71.86,71.9,71.81,71.9,10900.0,42.4296,42.4532,42.4,42.4532,10900.0
2006-12-08 13:40:00,71.89,71.92,71.86,71.87,12500.0,42.4473,42.465,42.4296,42.4355,12500.0
2006-12-08 13:45:00,71.87,71.9,71.86,71.89,8400.0,42.4355,42.4532,42.4296,42.4473,8400.0
2006-12-08 13:50:00,71.89,71.9,71.82,71.86,15600.0,42.4473,42.4532,42.406,42.4296,15600.0
2006-12-08 13:55:00,71.86,71.91,71.86,71.86,4900.0,42.4296,42.4591,42.4296,42.4296,4900.0
2006-12-08 14:00:00,71.85,71.85,71.82,71.82,5500.0,42.4237,42.4237,42.406,42.406,5500.0
2006-12-08 14:05:00,71.83,71.84,71.82,71.82,9200.0,42.4119,42.4178,42.406,42.406,9200.0
2006-12-08 14:10:00,71.82,71.83,71.78,71.8,10700.0,42.406,42.4119,42.3823,42.3941,10700.0
2006-12-08 14:15:00,71.81,71.83,71.81,71.82,10600.0,42.4,42.4119,42.4,42.406,10600.0
2006-12-08 14:20:00,71.82,71.9,71.82,71.89,12000.0,42.406,42.4532,42.406,42.4473,12000.0
2006-12-08 14:25:00,71.89,71.9,71.81,71.88,42300.0,42.4473,42.4532,42.4,42.4414,42300.0
2006-12-08 14:30:00,71.88,71.89,71.84,71.87,10500.0,42.4414,42.4473,42.4178,42.4355,10500.0
2006-12-08 14:35:00,71.86,71.86,71.84,71.85,6700.0,42.4296,42.4296,42.4178,42.4237,6700.0
2006-12-08 14:40:00,71.86,71.99,71.86,71.97,13400.0,42.4296,42.5063,42.4296,42.4945,13400.0
2006-12-08 14:45:00,71.96,71.98,71.91,71.91,8900.0,42.4886,42.5004,42.4591,42.4591,8900.0
2006-12-08 14:50:00,71.91,72.05,71.89,72.01,11000.0,42.4591,42.5418,42.4473,42.5181,11000.0
2006-12-08 14:55:00,72.01,72.01,71.98,71.98,5500.0,42.5181,42.5181,42.5004,42.5004,5500.0
2006-12-08 15:00:00,71.98,72.0,71.95,71.96,14200.0,42.5004,42.5122,42.4827,42.4886,14200.0
2006-12-08 15:05:00,71.96,72.0,71.93,71.98,10000.0,42.4886,42.5122,42.4709,42.5004,10000.0
2006-12-08 15:10:00,71.98,71.98,71.92,71.93,9600.0,42.5004,42.5004,42.465,42.4709,9600.0
2006-12-08 15:15:00,71.92,71.93,71.9,71.9,11600.0,42.465,42.4709,42.4532,42.4532,11600.0
2006-12-08 15:20:00,71.9,71.91,71.88,71.91,10600.0,42.4532,42.4591,42.4414,42.4591,10600.0
2006-12-08 15:25:00,71.91,71.91,71.89,71.89,8300.0,42.4591,42.4591,42.4473,42.4473,8300.0
2006-12-08 15:30:00,71.9,71.91,71.89,71.89,6300.0,42.4532,42.4591,42.4473,42.4473,6300.0
2006-12-08 15:35:00,71.89,71.9,71.82,71.84,19600.0,42.4473,42.4532,42.406,42.4178,19600.0
2006-12-08 15:40:00,71.84,71.85,71.78,71.79,16400.0,42.4178,42.4237,42.3823,42.3882,16400.0
2006-12-08 15:45:00,71.78,71.79,71.74,71.75,22400.0,42.3823,42.3882,42.3587,42.3646,22400.0
2006-12-08 15:50:00,71.75,71.83,71.75,71.81,21700.0,42.3646,42.4119,42.3646,42.4,21700.0
2006-12-08 15:55:00,71.81,71.87,71.8,71.84,24300.0,42.4,42.4355,42.3941,42.4178,24300.0
2006-12-11 09:30:00,71.99,72.23,71.95,72.23,19500.0,42.5063,42.648,42.4827,42.648,19500.0
2006-12-11 09:35:00,72.23,72.35,72.16,72.16,13900.0,42.648,42.7189,42.6067,42.6067,13900.0
2006-12-11 09:40:00,72.17,72.17,72.04,72.07,8500.0,42.6126,42.6126,42.5359,42.5536,8500.0
2006-12-11 09:45:00,72.06,72.22,72.06,72.19,19200.0,42.5477,42.6421,42.5477,42.6244,19200.0
2006-12-11 09:50:00,72.21,72.29,72.2,72.28,11100.0,42.6362,42.6835,42.6303,42.6776,11100.0
2006-12-11 09:55:00,72.26,72.3,72.23,72.24,31200.0,42.6658,42.6894,42.648,42.6539,31200.0
2006-12-11 10:00:00,72.24,72.28,72.22,72.24,22500.0,42.6539,42.6776,42.6421,42.6539,22500.0
2006-12-11 10:05:00,72.24,72.25,72.2,72.21,24400.0,42.6539,42.6598,42.6303,42.6362,24400.0
2006-12-11 10:10:00,72.23,72.26,72.19,72.23,29000.0,42.648,42.6658,42.6244,42.648,29000.0
2006-12-11 10:15:00,72.21,72.27,72.17,72.17,21800.0,42.6362,42.6717,42.6126,42.6126,21800.0
2006-12-11 10:20:00,72.15,72.21,72.14,72.17,11300.0,42.6008,42.6362,42.5949,42.6126,11300.0
2006-12-11 10:25:00,72.19,72.21,72.14,72.18,16000.0,42.6244,42.6362,42.5949,42.6185,16000.0
2006-12-11 10:30:00,72.17,72.19,72.15,72.18,10700.0,42.6126,42.6244,42.6008,42.6185,10700.0
2006-12-11 10:35:00,72.18,72.18,72.14,72.16,16600.0,42.6185,42.6185,42.5949,42.6067,16600.0
2006-12-11 10:40:00,72.15,72.17,72.13,72.14,12000.0,42.6008,42.6126,42.589,42.5949,12000.0
2006-12-11 10:45:00,72.14,72.18,72.13,72.17,14700.0,42.5949,42.6185,42.589,42.6126,14700.0
2006-12-11 10:50:00,72.17,72.22,72.08,72.11,16700.0,42.6126,42.6421,42.5595,42.5772,16700.0
2006-12-11 10:55:00,72.09,72.14,72.08,72.1,6300.0,42.5654,42.5949,42.5595,42.5713,6300.0
2006-12-11 11:00:00,72.1,72.12,72.09,72.11,7800.0,42.5713,42.5831,42.5654,42.5772,7800.0
2006-12-11 11:05:00,72.1,72.17,72.1,72.13,9500.0,42.5713,42.6126,42.5713,42.589,9500.0
2006-12-11 11:10:00,72.15,72.19,72.13,72.18,8200.0,42.6008,42.6244,42.589,42.6185,8200.0
2006-12-11 11:15:00,72.19,72.19,72.12,72.13,7400.0,42.6244,42.6244,42.5831,42.589,7400.0
2006-12-11 11:20:00,72.12,72.14,72.1,72.1,12000.0,42.5831,42.5949,42.5713,42.5713,12000.0
2006-12-11 11:25:00,72.1,72.1,72.06,72.07,12300.0,42.5713,42.5713,42.5477,42.5536,12300.0
2006-12-11 11:30:00,72.08,72.1,72.07,72.08,7700.0,42.5595,42.5713,42.5536,42.5595,7700.0
2006-12-11 11:35:00,72.07,72.07,72.0,72.01,16400.0,42.5536,42.5536,42.5122,42.5181,16400.0
2006-12-11 11:40:00,72.02,72.03,71.99,72.0,8800.0,42.524,42.5299,42.5063,42.5122,8800.0
2006-12-11 11:45:00,72.01,72.01,71.99,72.01,3700.0,42.5181,42.5181,42.5063,42.5181,3700.0
2006-12-11 11:50:00,72.01,72.08,72.0,72.08,37100.0,42.5181,42.5595,42.5122,42.5595,37100.0
2006-12-11 11:55:00,72.08,72.12,72.08,72.09,14400.0,42.5595,42.5831,42.5595,42.5654,14400.0
2006-12-11 12:00:00,72.11,72.15,72.11,72.13,6600.0,42.5772,42.6008,42.5772,42.589,6600.0
2006-12-11 12:05:00,72.13,72.14,72.09,72.09,5500.0,42.589,42.5949,42.5654,42.5654,5500.0
2006-12-11 12:10:00,72.09,72.13,72.09,72.11,6800.0,42.5654,42.589,42.5654,42.5772,6800.0
2006-12-11 12:15:00,72.11,72.11,72.06,72.06,5400.0,42.5772,42.5772,42.5477,42.5477,5400.0
2006-12-11 12:20:00,72.06,72.12,72.04,72.07,11700.0,42.5477,42.5831,42.5359,42.5536,11700.0
2006-12-11 12:25:00,72.08,72.09,72.06,72.08,4300.0,42.5595,42.5654,42.5477,42.5595,4300.0
2006-12-11 12:30:00,72.07,72.08,72.03,72.07,9300.0,42.5536,42.5595,42.5299,42.5536,9300.0
2006-12-11 12:35:00,72.07,72.1,72.04,72.05,12500.0,42.5536,42.5713,42.5359,42.5418,12500.0
2006-12-11 12:40:00,72.06,72.07,72.04,72.04,4800.0,42.5477,42.5536,42.5359,42.5359,4800.0
2006-12-11 12:45:00,72.05,72.07,72.04,72.06,4900.0,42.5418,42.5536,42.5359,42.5477,4900.0
2006-12-11 12:50:00,72.07,72.08,72.06,72.08,6900.0,42.5536,42.5595,42.5477,42.5595,6900.0
2006-12-11 12:55:00,72.08,72.08,72.05,72.06,9000.0,42.5595,42.5595,42.5418,42.5477,9000.0
2006-12-11 13:00:00,72.06,72.09,72.06,72.07,5600.0,42.5477,42.5654,42.5477,42.5536,5600.0
2006-12-11 13:05:00,72.06,72.07,72.03,72.07,6700.0,42.5477,42.5536,42.5299,42.5536,6700.0
2006-12-11 13:10:00,72.09,72.09,72.07,72.08,3500.0,42.5654,42.5654,42.5536,42.5595,3500.0
2006-12-11 13:15:00,72.09,72.1,72.08,72.08,12100.0,42.5654,42.5713,42.5595,42.5595,12100.0
2006-12-11 13:20:00,72.1,72.1,72.06,72.1,14100.0,42.5713,42.5713,42.5477,42.5713,14100.0
2006-12-11 13:25:00,72.1,72.11,72.09,72.09,3500.0,42.5713,42.5772,42.5654,42.5654,3500.0
2006-12-11 13:30:00,72.1,72.13,72.08,72.08,8500.0,42.5713,42.589,42.5595,42.5595,8500.0
2006-12-11 13:35:00,72.09,72.09,72.07,72.08,4700.0,42.5654,42.5654,42.5536,42.5595,4700.0
2006-12-11 13:40:00,72.09,72.14,72.09,72.12,6900.0,42.5654,42.5949,42.5654,42.5831,6900.0
2006-12-11 13:45:00,72.12,72.18,72.12,72.17,7100.0,42.5831,42.6185,42.5831,42.6126,7100.0
2006-12-11 13:50:00,72.17,72.23,72.17,72.23,7000.0,42.6126,42.648,42.6126,42.648,7000.0
2006-12-11 13:55:00,72.24,72.24,72.21,72.23,7100.0,42.6539,42.6539,42.6362,42.648,7100.0
2006-12-11 14:00:00,72.23,72.23,72.18,72.18,13600.0,42.648,42.648,42.6185,42.6185,13600.0
2006-12-11 14:05:00,72.18,72.2,72.16,72.16,10600.0,42.6185,42.6303,42.6067,42.6067,10600.0
2006-12-11 14:10:00,72.17,72.18,72.16,72.16,7600.0,42.6126,42.6185,42.6067,42.6067,7600.0
2006-12-11 14:15:00,72.15,72.16,72.12,72.13,7100.0,42.6008,42.6067,42.5831,42.589,7100.0
2006-12-11 14:20:00,72.13,72.18,72.13,72.17,11500.0,42.589,42.6185,42.589,42.6126,11500.0
2006-12-11 14:25:00,72.16,72.23,72.16,72.22,7800.0,42.6067,42.648,42.6067,42.6421,7800.0
2006-12-11 14:30:00,72.21,72.21,72.17,72.18,9300.0,42.6362,42.6362,42.6126,42.6185,9300.0
2006-12-11 14:35:00,72.18,72.21,72.16,72.2,6400.0,42.6185,42.6362,42.6067,42.6303,6400.0
2006-12-11 14:40:00,72.21,72.23,72.2,72.22,9300.0,42.6362,42.648,42.6303,42.6421,9300.0
2006-12-11 14:45:00,72.23,72.23,72.22,72.23,7000.0,42.648,42.648,42.6421,42.648,7000.0
2006-12-11 14:50:00,72.22,72.26,72.22,72.26,10400.0,42.6421,42.6658,42.6421,42.6658,10400.0
2006-12-11 14:55:00,72.25,72.29,72.23,72.28,26500.0,42.6598,42.6835,42.648,42.6776,26500.0
2006-12-11 15:00:00,72.28,72.3,72.28,72.3,29500.0,42.6776,42.6894,42.6776,42.6894,29500.0
2006-12-11 15:05:00,72.3,72.3,72.25,72.28,40000.0,42.6894,42.6894,42.6598,42.6776,40000.0
2006-12-11 15:10:00,72.28,72.28,72.24,72.26,14100.0,42.6776,42.6776,42.6539,42.6658,14100.0
2006-12-11 15:15:00,72.25,72.29,72.25,72.28,49500.0,42.6598,42.6835,42.6598,42.6776,49500.0
2006-12-11 15:20:00,72.29,72.3,72.25,72.27,54100.0,42.6835,42.6894,42.6598,42.6717,54100.0
2006-12-11 15:25:00,72.27,72.33,72.26,72.29,24100.0,42.6717,42.7071,42.6658,42.6835,24100.0
2006-12-11 15:30:00,72.3,72.31,72.25,72.26,9100.0,42.6894,42.6953,42.6598,42.6658,9100.0
2006-12-11 15:35:00,72.27,72.3,72.23,72.3,15600.0,42.6717,42.6894,42.648,42.6894,15600.0
2006-12-11 15:40:00,72.3,72.31,72.29,72.3,8400.0,42.6894,42.6953,42.6835,42.6894,8400.0
2006-12-11 15:45:00,72.3,72.35,72.29,72.33,15000.0,42.6894,42.7189,42.6835,42.7071,15000.0
2006-12-11 15:50:00,72.33,72.35,72.28,72.29,57300.0,42.7071,42.7189,42.6776,42.6835,57300.0
2006-12-11 15:55:00,72.3,72.35,72.3,72.31,27000.0,42.6894,42.7189,42.6894,42.6953,27000.0
2006-12-12 09:30:00,72.42,72.43,72.34,72.35,26200.0,42.7602,42.7661,42.713,42.7189,26200.0
2006-12-12 09:35:00,72.34,72.42,72.32,72.39,15600.0,42.713,42.7602,42.7012,42.7425,15600.0
2006-12-12 09:40:00,72.38,72.46,72.33,72.33,22600.0,42.7366,42.7838,42.7071,42.7071,22600.0
2006-12-12 09:45:00,72.34,72.38,72.28,72.35,18700.0,42.713,42.7366,42.6776,42.7189,18700.0
2006-12-12 09:50:00,72.35,72.37,72.2,72.23,20200.0,42.7189,42.7307,42.6303,42.648,20200.0
2006-12-12 09:55:00,72.24,72.27,72.17,72.19,24100.0,42.6539,42.6717,42.6126,42.6244,24100.0
2006-12-12 10:00:00,72.19,72.19,72.08,72.09,24900.0,42.6244,42.6244,42.5595,42.5654,24900.0
2006-12-12 10:05:00,72.09,72.09,72.06,72.07,23300.0,42.5654,42.5654,42.5477,42.5536,23300.0
2006-12-12 10:10:00,72.07,72.08,72.04,72.04,24100.0,42.5536,42.5595,42.5359,42.5359,24100.0
2006-12-12 10:15:00,72.05,72.07,72.02,72.03,20700.0,42.5418,42.5536,42.524,42.5299,20700.0
2006-12-12 10:20:00,72.03,72.03,71.99,72.0,17900.0,42.5299,42.5299,42.5063,42.5122,17900.0
2006-12-12 10:25:00,72.0,72.08,72.0,72.08,34900.0,42.5122,42.5595,42.5122,42.5595,34900.0
2006-12-12 10:30:00,72.08,72.26,72.08,72.26,33600.0,42.5595,42.6658,42.5595,42.6658,33600.0
2006-12-12 10:35:00,72.26,72.28,72.15,72.22,31300.0,42.6658,42.6776,42.6008,42.6421,31300.0
2006-12-12 10:40:00,72.22,72.26,72.15,72.26,43600.0,42.6421,42.6658,42.6008,42.6658,43600.0
2006-12-12 10:45:00,72.27,72.43,72.26,72.42,15800.0,42.6717,42.7661,42.6658,42.7602,15800.0
2006-12-12 10:50:00,72.42,72.42,72.32,72.4,26400.0,42.7602,42.7602,42.7012,42.7484,26400.0
2006-12-12 10:55:00,72.39,72.41,72.38,72.4,7900.0,42.7425,42.7543,42.7366,42.7484,7900.0
2006-12-12 11:00:00,72.39,72.42,72.37,72.37,18100.0,42.7425,42.7602,42.7307,42.7307,18100.0
2006-12-12 11:05:00,72.38,72.41,72.38,72.4,8800.0,42.7366,42.7543,42.7366,42.7484,8800.0
2006-12-12 11:10:00,72.4,72.42,72.39,72.39,9000.0,42.7484,42.7602,42.7425,42.7425,9000.0
2006-12-12 11:15:00,72.39,72.43,72.38,72.42,13100.0,42.7425,42.7661,42.7366,42.7602,13100.0
2006-12-12 11:20:00,72.43,72.43,72.4,72.41,5500.0,42.7661,42.7661,42.7484,42.7543,5500.0
2006-12-12 11:25:00,72.41,72.41,72.4,72.4,3300.0,42.7543,42.7543,42.7484,42.7484,3300.0
2006-12-12 11:30:00,72.41,72.41,72.4,72.4,4400.0,42.7543,42.7543,42.7484,42.7484,4400.0
2006-12-12 11:35:00,72.4,72.43,72.4,72.43,5700.0,42.7484,42.7661,42.7484,42.7661,5700.0
2006-12-12 11:40:00,72.44,72.47,72.41,72.43,14200.0,42.772,42.7897,42.7543,42.7661,14200.0
2006-12-12 11:45:00,72.44,72.48,72.42,72.46,11000.0,42.772,42.7956,42.7602,42.7838,11000.0
2006-12-12 11:50:00,72.47,72.49,72.46,72.49,9500.0,42.7897,42.8016,42.7838,42.8016,9500.0
2006-12-12 11:55:00,72.48,72.5,72.48,72.48,22600.0,42.7956,42.8075,42.7956,42.7956,22600.0
2006-12-12 12:00:00,72.48,72.48,72.35,72.36,9500.0,42.7956,42.7956,42.7189,42.7248,9500.0
2006-12-12 12:05:00,72.36,72.36,72.31,72.33,8700.0,42.7248,42.7248,42.6953,42.7071,8700.0
2006-12-12 12:10:00,72.32,72.32,72.2,72.27,12100.0,42.7012,42.7012,42.6303,42.6717,12100.0
2006-12-12 12:15:00,72.27,72.33,72.19,72.22,13900.0,42.6717,42.7071,42.6244,42.6421,13900.0
2006-12-12 12:20:00,72.2,72.2,72.1,72.14,8300.0,42.6303,42.6303,42.5713,42.5949,8300.0
2006-12-12 12:25:00,72.15,72.16,72.1,72.11,7300.0,42.6008,42.6067,42.5713,42.5772,7300.0
2006-12-12 12:30:00,72.12,72.12,72.05,72.07,14000.0,42.5831,42.5831,42.5418,42.5536,14000.0
2006-12-12 12:35:00,72.08,72.12,72.06,72.12,7800.0,42.5595,42.5831,42.5477,42.5831,7800.0
2006-12-12 12:40:00,72.11,72.2,72.11,72.16,192700.0,42.5772,42.6303,42.5772,42.6067,192700.0
2006-12-12 12:45:00,72.16,72.25,72.16,72.22,16400.0,42.6067,42.6598,42.6067,42.6421,16400.0
2006-12-12 12:50:00,72.22,72.23,72.21,72.22,3800.0,42.6421,42.648,42.6362,42.6421,3800.0
2006-12-12 12:55:00,72.21,72.26,72.21,72.26,7300.0,42.6362,42.6658,42.6362,42.6658,7300.0
2006-12-12 13:00:00,72.25,72.28,72.23,72.26,11800.0,42.6598,42.6776,42.648,42.6658,11800.0
2006-12-12 13:05:00,72.26,72.26,72.24,72.26,4200.0,42.6658,42.6658,42.6539,42.6658,4200.0
2006-12-12 13:10:00,72.26,72.28,72.26,72.28,5100.0,42.6658,42.6776,42.6658,42.6776,5100.0
2006-12-12 13:15:00,72.28,72.29,72.28,72.28,2000.0,42.6776,42.6835,42.6776,42.6776,2000.0
2006-12-12 13:20:00,72.29,72.3,72.25,72.28,9900.0,42.6835,42.6894,42.6598,42.6776,9900.0
2006-12-12 13:25:00,72.28,72.29,72.28,72.29,2300.0,42.6776,42.6835,42.6776,42.6835,2300.0
2006-12-12 13:30:00,72.28,72.36,72.27,72.35,10100.0,42.6776,42.7248,42.6717,42.7189,10100.0
2006-12-12 13:35:00,72.35,72.35,72.33,72.35,5900.0,42.7189,42.7189,42.7071,42.7189,5900.0
2006-12-12 13:40:00,72.35,72.43,72.34,72.43,14300.0,42.7189,42.7661,42.713,42.7661,14300.0
2006-12-12 13:45:00,72.42,72.44,72.42,72.43,5200.0,42.7602,42.772,42.7602,42.7661,5200.0
2006-12-12 13:50:00,72.42,72.42,72.41,72.41,5200.0,42.7602,42.7602,42.7543,42.7543,5200.0
2006-12-12 13:55:00,72.41,72.41,72.39,72.4,1900.0,42.7543,42.7543,42.7425,42.7484,1900.0
2006-12-12 14:00:00,72.41,72.42,72.39,72.41,8300.0,42.7543,42.7602,42.7425,42.7543,8300.0
2006-12-12 14:05:00,72.41,72.41,72.39,72.4,8200.0,42.7543,42.7543,42.7425,42.7484,8200.0
2006-12-12 14:10:00,72.4,72.48,72.39,72.48,34200.0,42.7484,42.7956,42.7425,42.7956,34200.0
2006-12-12 14:15:00,72.48,72.51,72.3,72.44,35800.0,42.7956,42.8134,42.6894,42.772,35800.0
2006-12-12 14:20:00,72.42,72.61,72.42,72.58,37900.0,42.7602,42.8724,42.7602,42.8547,37900.0
2006-12-12 14:25:00,72.57,72.66,72.57,72.66,18000.0,42.8488,42.9019,42.8488,42.9019,18000.0
2006-12-12 14:30:00,72.66,72.75,72.66,72.71,18200.0,42.9019,42.9551,42.9019,42.9315,18200.0
2006-12-12 14:35:00,72.72,72.73,72.55,72.6,22000.0,42.9374,42.9433,42.837,42.8665,22000.0
2006-12-12 14:40:00,72.61,72.68,72.57,72.63,13900.0,42.8724,42.9137,42.8488,42.8842,13900.0
2006-12-12 14:45:00,72.62,72.64,72.58,72.61,15900.0,42.8783,42.8901,42.8547,42.8724,15900.0
2006-12-12 14:50:00,72.61,72.7,72.61,72.66,19500.0,42.8724,42.9255,42.8724,42.9019,19500.0
2006-12-12 14:55:00,72.64,72.7,72.63,72.69,13700.0,42.8901,42.9255,42.8842,42.9196,13700.0
2006-12-12 15:00:00,72.69,72.71,72.61,72.64,16700.0,42.9196,42.9315,42.8724,42.8901,16700.0
2006-12-12 15:05:00,72.65,72.67,72.55,72.59,16100.0,42.896,42.9078,42.837,42.8606,16100.0
2006-12-12 15:10:00,72.6,72.61,72.57,72.58,11700.0,42.8665,42.8724,42.8488,42.8547,11700.0
2006-12-12 15:15:00,72.59,72.59,72.52,72.54,13400.0,42.8606,42.8606,42.8193,42.8311,13400.0
2006-12-12 15:20:00,72.53,72.56,72.5,72.52,12100.0,42.8252,42.8429,42.8075,42.8193,12100.0
2006-12-12 15:25:00,72.52,72.53,72.51,72.53,10500.0,42.8193,42.8252,42.8134,42.8252,10500.0
2006-12-12 15:30:00,72.53,72.53,72.49,72.49,15400.0,42.8252,42.8252,42.8016,42.8016,15400.0
2006-12-12 15:35:00,72.49,72.63,72.49,72.63,21500.0,42.8016,42.8842,42.8016,42.8842,21500.0
2006-12-12 15:40:00,72.63,72.67,72.6,72.62,14100.0,42.8842,42.9078,42.8665,42.8783,14100.0
2006-12-12 15:45:00,72.62,72.64,72.61,72.64,15700.0,42.8783,42.8901,42.8724,42.8901,15700.0
2006-12-12 15:50:00,72.65,72.65,72.62,72.64,16600.0,42.896,42.896,42.8783,42.8901,16600.0
2006-12-12 15:55:00,72.64,72.65,72.61,72.63,23800.0,42.8901,42.896,42.8724,42.8842,23800.0
2006-12-13 09:30:00,72.9,72.92,72.79,72.81,27400.0,43.0436,43.0554,42.9787,42.9905,27400.0
2006-12-13 09:35:00,72.81,72.88,72.69,72.82,21900.0,42.9905,43.0318,42.9196,42.9964,21900.0
2006-12-13 09:40:00,72.82,72.92,72.75,72.75,22300.0,42.9964,43.0554,42.9551,42.9551,22300.0
2006-12-13 09:45:00,72.77,72.82,72.68,72.72,21800.0,42.9669,42.9964,42.9137,42.9374,21800.0
2006-12-13 09:50:00,72.71,72.77,72.68,72.76,28700.0,42.9315,42.9669,42.9137,42.961,28700.0
2006-12-13 09:55:00,72.77,72.86,72.73,72.73,17200.0,42.9669,43.02,42.9433,42.9433,17200.0
2006-12-13 10:00:00,72.71,72.73,72.67,72.69,14300.0,42.9315,42.9433,42.9078,42.9196,14300.0
2006-12-13 10:05:00,72.69,72.78,72.69,72.72,30300.0,42.9196,42.9728,42.9196,42.9374,30300.0
2006-12-13 10:10:00,72.73,72.73,72.62,72.62,20100.0,42.9433,42.9433,42.8783,42.8783,20100.0
2006-12-13 10:15:00,72.63,72.67,72.58,72.61,16100.0,42.8842,42.9078,42.8547,42.8724,16100.0
2006-12-13 10:20:00,72.6,72.65,72.56,72.65,18200.0,42.8665,42.896,42.8429,42.896,18200.0
2006-12-13 10:25:00,72.66,72.7,72.63,72.66,9600.0,42.9019,42.9255,42.8842,42.9019,9600.0
2006-12-13 10:30:00,72.66,72.66,72.45,72.45,30000.0,42.9019,42.9019,42.7779,42.7779,30000.0
2006-12-13 10:35:00,72.46,72.53,72.46,72.49,22800.0,42.7838,42.8252,42.7838,42.8016,22800.0
2006-12-13 10:40:00,72.5,72.53,72.48,72.49,13000.0,42.8075,42.8252,42.7956,42.8016,13000.0
2006-12-13 10:45:00,72.47,72.53,72.42,72.51,15000.0,42.7897,42.8252,42.7602,42.8134,15000.0
2006-12-13 10:50:00,72.51,72.52,72.5,72.52,11700.0,42.8134,42.8193,42.8075,42.8193,11700.0
2006-12-13 10:55:00,72.52,72.71,72.52,72.69,13600.0,42.8193,42.9315,42.8193,42.9196,13600.0
2006-12-13 11:00:00,72.71,72.74,72.67,72.74,7100.0,42.9315,42.9492,42.9078,42.9492,7100.0
2006-12-13 11:05:00,72.73,72.73,72.68,72.69,6000.0,42.9433,42.9433,42.9137,42.9196,6000.0
2006-12-13 11:10:00,72.68,72.7,72.67,72.69,8600.0,42.9137,42.9255,42.9078,42.9196,8600.0
2006-12-13 11:15:00,72.67,72.69,72.65,72.68,3000.0,42.9078,42.9196,42.896,42.9137,3000.0
2006-12-13 11:20:00,72.7,72.7,72.63,72.67,7100.0,42.9255,42.9255,42.8842,42.9078,7100.0
2006-12-13 11:25:00,72.67,72.72,72.67,72.72,1500.0,42.9078,42.9374,42.9078,42.9374,1500.0
2006-12-13 11:30:00,72.69,72.74,72.69,72.73,4000.0,42.9196,42.9492,42.9196,42.9433,4000.0
2006-12-13 11:35:00,72.74,72.77,72.74,72.74,4500.0,42.9492,42.9669,42.9492,42.9492,4500.0
2006-12-13 11:40:00,72.74,72.75,72.7,72.7,2100.0,42.9492,42.9551,42.9255,42.9255,2100.0
2006-12-13 11:45:00,72.7,72.74,72.69,72.69,11600.0,42.9255,42.9492,42.9196,42.9196,11600.0
2006-12-13 11:50:00,72.69,72.71,72.67,72.67,6700.0,42.9196,42.9315,42.9078,42.9078,6700.0
2006-12-13 11:55:00,72.67,72.69,72.66,72.69,4400.0,42.9078,42.9196,42.9019,42.9196,4400.0
2006-12-13 12:00:00,72.69,72.72,72.65,72.67,14300.0,42.9196,42.9374,42.896,42.9078,14300.0
2006-12-13 12:05:00,72.67,72.7,72.64,72.69,9900.0,42.9078,42.9255,42.8901,42.9196,9900.0
2006-12-13 12:10:00,72.69,72.7,72.61,72.63,5900.0,42.9196,42.9255,42.8724,42.8842,5900.0
2006-12-13 12:15:00,72.64,72.67,72.64,72.66,900.0,42.8901,42.9078,42.8901,42.9019,900.0
2006-12-13 12:20:00,72.68,72.69,72.68,72.69,1800.0,42.9137,42.9196,42.9137,42.9196,1800.0
2006-12-13 12:25:00,72.68,72.69,72.68,72.69,1000.0,42.9137,42.9196,42.9137,42.9196,1000.0
2006-12-13 12:30:00,72.69,72.7,72.68,72.69,1400.0,42.9196,42.9255,42.9137,42.9196,1400.0
2006-12-13 12:35:00,72.69,72.7,72.69,72.7,800.0,42.9196,42.9255,42.9196,42.9255,800.0
2006-12-13 12:40:00,72.7,72.72,72.69,72.72,3200.0,42.9255,42.9374,42.9196,42.9374,3200.0
2006-12-13 12:45:00,72.72,72.74,72.72,72.72,1100.0,42.9374,42.9492,42.9374,42.9374,1100.0
2006-12-13 12:50:00,72.74,72.75,72.73,72.73,2700.0,42.9492,42.9551,42.9433,42.9433,2700.0
2006-12-13 12:55:00,72.75,72.78,72.74,72.75,5200.0,42.9551,42.9728,42.9492,42.9551,5200.0
2006-12-13 13:00:00,72.75,72.75,72.73,72.74,1600.0,42.9551,42.9551,42.9433,42.9492,1600.0
2006-12-13 13:05:00,72.74,72.82,72.71,72.75,19500.0,42.9492,42.9964,42.9315,42.9551,19500.0
2006-12-13 13:10:00,72.76,72.78,72.71,72.73,2000.0,42.961,42.9728,42.9315,42.9433,2000.0
2006-12-13 13:15:00,72.73,72.74,72.72,72.72,1400.0,42.9433,42.9492,42.9374,42.9374,1400.0
2006-12-13 13:20:00,72.72,72.76,72.72,72.74,2000.0,42.9374,42.961,42.9374,42.9492,2000.0
2006-12-13 13:25:00,72.74,72.8,72.74,72.78,2900.0,42.9492,42.9846,42.9492,42.9728,2900.0
2006-12-13 13:30:00,72.78,72.8,72.74,72.74,4900.0,42.9728,42.9846,42.9492,42.9492,4900.0
2006-12-13 13:35:00,72.75,72.75,72.68,72.69,9500.0,42.9551,42.9551,42.9137,42.9196,9500.0
2006-12-13 13:40:00,72.68,72.72,72.67,72.69,3500.0,42.9137,42.9374,42.9078,42.9196,3500.0
2006-12-13 13:45:00,72.71,72.72,72.69,72.72,2400.0,42.9315,42.9374,42.9196,42.9374,2400.0
2006-12-13 13:50:00,72.72,72.78,72.71,72.78,5000.0,42.9374,42.9728,42.9315,42.9728,5000.0
2006-12-13 13:55:00,72.77,72.8,72.76,72.76,3300.0,42.9669,42.9846,42.961,42.961,3300.0
2006-12-13 14:00:00,72.78,72.8,72.75,72.77,4200.0,42.9728,42.9846,42.9551,42.9669,4200.0
2006-12-13 14:05:00,72.76,72.78,72.75,72.78,3800.0,42.961,42.9728,42.9551,42.9728,3800.0
2006-12-13 14:10:00,72.76,72.78,72.76,72.78,2700.0,42.961,42.9728,42.961,42.9728,2700.0
2006-12-13 14:15:00,72.78,72.79,72.76,72.78,3200.0,42.9728,42.9787,42.961,42.9728,3200.0
2006-12-13 14:20:00,72.77,72.78,72.76,72.76,8000.0,42.9669,42.9728,42.961,42.961,8000.0
2006-12-13 14:25:00,72.77,72.77,72.73,72.74,4500.0,42.9669,42.9669,42.9433,42.9492,4500.0
2006-12-13 14:30:00,72.74,72.74,72.71,72.73,8800.0,42.9492,42.9492,42.9315,42.9433,8800.0
2006-12-13 14:35:00,72.73,72.76,72.72,72.76,3000.0,42.9433,42.961,42.9374,42.961,3000.0
2006-12-13 14:40:00,72.76,72.76,72.72,72.73,5600.0,42.961,42.961,42.9374,42.9433,5600.0
2006-12-13 14:45:00,72.73,72.74,72.69,72.74,6000.0,42.9433,42.9492,42.9196,42.9492,6000.0
2006-12-13 14:50:00,72.75,72.75,72.69,72.73,5100.0,42.9551,42.9551,42.9196,42.9433,5100.0
2006-12-13 14:55:00,72.73,72.75,72.71,72.72,4800.0,42.9433,42.9551,42.9315,42.9374,4800.0
2006-12-13 15:00:00,72.72,72.72,72.67,72.72,5300.0,42.9374,42.9374,42.9078,42.9374,5300.0
2006-12-13 15:05:00,72.71,72.73,72.71,72.73,3500.0,42.9315,42.9433,42.9315,42.9433,3500.0
2006-12-13 15:10:00,72.71,72.72,72.68,72.68,2600.0,42.9315,42.9374,42.9137,42.9137,2600.0
2006-12-13 15:15:00,72.69,72.71,72.67,72.71,43200.0,42.9196,42.9315,42.9078,42.9315,43200.0
2006-12-13 15:20:00,72.71,72.74,72.7,72.71,7500.0,42.9315,42.9492,42.9255,42.9315,7500.0
2006-12-13 15:25:00,72.72,72.72,72.67,72.72,15200.0,42.9374,42.9374,42.9078,42.9374,15200.0
2006-12-13 15:30:00,72.72,72.77,72.69,72.77,11800.0,42.9374,42.9669,42.9196,42.9669,11800.0
2006-12-13 15:35:00,72.77,72.82,72.75,72.82,18200.0,42.9669,42.9964,42.9551,42.9964,18200.0
2006-12-13 15:40:00,72.81,72.81,72.77,72.77,10600.0,42.9905,42.9905,42.9669,42.9669,10600.0
2006-12-13 15:45:00,72.78,72.84,72.78,72.83,17700.0,42.9728,43.0082,42.9728,43.0023,17700.0
2006-12-13 15:50:00,72.83,72.9,72.81,72.89,29700.0,43.0023,43.0436,42.9905,43.0377,29700.0
2006-12-13 15:55:00,72.89,72.89,72.87,72.88,18900.0,43.0377,43.0377,43.0259,43.0318,18900.0
2006-12-14 09:30:00,72.88,72.88,72.83,72.83,23800.0,43.0318,43.0318,43.0023,43.0023,23800.0
2006-12-14 09:35:00,72.82,72.82,72.7,72.77,12900.0,42.9964,42.9964,42.9255,42.9669,12900.0
2006-12-14 09:40:00,72.78,72.79,72.7,72.7,14000.0,42.9728,42.9787,42.9255,42.9255,14000.0
2006-12-14 09:45:00,72.71,72.72,72.64,72.66,16000.0,42.9315,42.9374,42.8901,42.9019,16000.0
2006-12-14 09:50:00,72.65,72.74,72.63,72.63,25100.0,42.896,42.9492,42.8842,42.8842,25100.0
2006-12-14 09:55:00,72.63,72.72,72.63,72.69,37900.0,42.8842,42.9374,42.8842,42.9196,37900.0
2006-12-14 10:00:00,72.69,72.84,72.68,72.84,19900.0,42.9196,43.0082,42.9137,43.0082,19900.0
2006-12-14 10:05:00,72.86,72.9,72.83,72.89,25700.0,43.02,43.0436,43.0023,43.0377,25700.0
2006-12-14 10:10:00,72.9,72.95,72.89,72.9,19700.0,43.0436,43.0732,43.0377,43.0436,19700.0
2006-12-14 10:15:00,72.92,72.93,72.89,72.93,17300.0,43.0554,43.0614,43.0377,43.0614,17300.0
2006-12-14 10:20:00,72.93,72.94,72.86,72.92,20300.0,43.0614,43.0673,43.02,43.0554,20300.0
2006-12-14 10:25:00,72.92,73.02,72.9,73.01,22300.0,43.0554,43.1145,43.0436,43.1086,22300.0
2006-12-14 10:30:00,73.02,73.03,72.94,72.97,194800.0,43.1145,43.1204,43.0673,43.085,194800.0
2006-12-14 10:35:00,72.98,73.19,72.98,73.19,29600.0,43.0909,43.2149,43.0909,43.2149,29600.0
2006-12-14 10:40:00,73.2,73.2,73.08,73.12,16700.0,43.2208,43.2208,43.1499,43.1735,16700.0
2006-12-14 10:45:00,73.12,73.2,73.12,73.14,22000.0,43.1735,43.2208,43.1735,43.1853,22000.0
2006-12-14 10:50:00,73.15,73.17,73.14,73.14,25300.0,43.1912,43.2031,43.1853,43.1853,25300.0
2006-12-14 10:55:00,73.14,73.18,73.13,73.16,13300.0,43.1853,43.209,43.1794,43.1972,13300.0
2006-12-14 11:00:00,73.16,73.16,73.09,73.16,10300.0,43.1972,43.1972,43.1558,43.1972,10300.0
2006-12-14 11:05:00,73.16,73.17,73.14,73.15,9200.0,43.1972,43.2031,43.1853,43.1912,9200.0
2006-12-14 11:10:00,73.16,73.19,73.13,73.15,17400.0,43.1972,43.2149,43.1794,43.1912,17400.0
2006-12-14 11:15:00,73.15,73.16,73.14,73.15,8800.0,43.1912,43.1972,43.1853,43.1912,8800.0
2006-12-14 11:20:00,73.15,73.16,73.13,73.15,9400.0,43.1912,43.1972,43.1794,43.1912,9400.0
2006-12-14 11:25:00,73.14,73.15,73.12,73.12,10400.0,43.1853,43.1912,43.1735,43.1735,10400.0
2006-12-14 11:30:00,73.12,73.13,73.09,73.09,10900.0,43.1735,43.1794,43.1558,43.1558,10900.0
2006-12-14 11:35:00,73.1,73.13,73.09,73.11,13700.0,43.1617,43.1794,43.1558,43.1676,13700.0
2006-12-14 11:40:00,73.1,73.13,73.09,73.11,9800.0,43.1617,43.1794,43.1558,43.1676,9800.0
2006-12-14 11:45:00,73.11,73.14,73.11,73.11,6900.0,43.1676,43.1853,43.1676,43.1676,6900.0
2006-12-14 11:50:00,73.13,73.17,73.12,73.14,7100.0,43.1794,43.2031,43.1735,43.1853,7100.0
2006-12-14 11:55:00,73.14,73.14,73.09,73.09,10700.0,43.1853,43.1853,43.1558,43.1558,10700.0
2006-12-14 12:00:00,73.1,73.1,73.08,73.09,9500.0,43.1617,43.1617,43.1499,43.1558,9500.0
2006-12-14 12:05:00,73.09,73.09,73.04,73.04,14100.0,43.1558,43.1558,43.1263,43.1263,14100.0
2006-12-14 12:10:00,73.06,73.06,73.01,73.02,13100.0,43.1381,43.1381,43.1086,43.1145,13100.0
2006-12-14 12:15:00,73.01,73.05,73.0,73.05,9900.0,43.1086,43.1322,43.1027,43.1322,9900.0
2006-12-14 12:20:00,73.03,73.03,73.0,73.0,12000.0,43.1204,43.1204,43.1027,43.1027,12000.0
2006-12-14 12:25:00,73.0,73.02,72.96,73.02,18100.0,43.1027,43.1145,43.0791,43.1145,18100.0
2006-12-14 12:30:00,73.02,73.03,72.99,73.01,16900.0,43.1145,43.1204,43.0968,43.1086,16900.0
2006-12-14 12:35:00,73.01,73.04,73.0,73.02,6500.0,43.1086,43.1263,43.1027,43.1145,6500.0
2006-12-14 12:40:00,73.03,73.04,73.02,73.03,4200.0,43.1204,43.1263,43.1145,43.1204,4200.0
2006-12-14 12:45:00,73.03,73.04,73.02,73.03,19700.0,43.1204,43.1263,43.1145,43.1204,19700.0
2006-12-14 12:50:00,73.03,73.04,73.01,73.03,8700.0,43.1204,43.1263,43.1086,43.1204,8700.0
2006-12-14 12:55:00,73.03,73.03,73.0,73.03,25100.0,43.1204,43.1204,43.1027,43.1204,25100.0
2006-12-14 13:00:00,73.03,73.03,73.0,73.0,4700.0,43.1204,43.1204,43.1027,43.1027,4700.0
2006-12-14 13:05:00,73.0,73.03,73.0,73.03,5200.0,43.1027,43.1204,43.1027,43.1204,5200.0
2006-12-14 13:10:00,73.03,73.04,73.01,73.03,5900.0,43.1204,43.1263,43.1086,43.1204,5900.0
2006-12-14 13:15:00,73.03,73.05,73.02,73.05,4900.0,43.1204,43.1322,43.1145,43.1322,4900.0
2006-12-14 13:20:00,73.06,73.07,73.04,73.05,7100.0,43.1381,43.144,43.1263,43.1322,7100.0
2006-12-14 13:25:00,73.04,73.05,73.04,73.05,2900.0,43.1263,43.1322,43.1263,43.1322,2900.0
2006-12-14 13:30:00,73.05,73.1,73.04,73.1,21600.0,43.1322,43.1617,43.1263,43.1617,21600.0
2006-12-14 13:35:00,73.09,73.17,73.07,73.07,16100.0,43.1558,43.2031,43.144,43.144,16100.0
2006-12-14 13:40:00,73.08,73.1,73.07,73.1,7500.0,43.1499,43.1617,43.144,43.1617,7500.0
2006-12-14 13:45:00,73.1,73.15,73.1,73.11,10300.0,43.1617,43.1912,43.1617,43.1676,10300.0
2006-12-14 13:50:00,73.12,73.19,73.12,73.19,18400.0,43.1735,43.2149,43.1735,43.2149,18400.0
2006-12-14 13:55:00,73.2,73.25,73.19,73.22,15000.0,43.2208,43.2503,43.2149,43.2326,15000.0
2006-12-14 14:00:00,73.22,73.23,73.19,73.23,13300.0,43.2326,43.2385,43.2149,43.2385,13300.0
2006-12-14 14:05:00,73.25,73.25,73.22,73.23,7100.0,43.2503,43.2503,43.2326,43.2385,7100.0
2006-12-14 14:10:00,73.24,73.27,73.21,73.26,12700.0,43.2444,43.2621,43.2267,43.2562,12700.0
2006-12-14 14:15:00,73.26,73.26,73.21,73.24,11500.0,43.2562,43.2562,43.2267,43.2444,11500.0
2006-12-14 14:20:00,73.23,73.27,73.23,73.26,6900.0,43.2385,43.2621,43.2385,43.2562,6900.0
2006-12-14 14:25:00,73.26,73.27,73.24,73.25,10400.0,43.2562,43.2621,43.2444,43.2503,10400.0
2006-12-14 14:30:00,73.26,73.32,73.25,73.32,9200.0,43.2562,43.2916,43.2503,43.2916,9200.0
2006-12-14 14:35:00,73.33,73.37,73.31,73.31,12300.0,43.2975,43.3211,43.2857,43.2857,12300.0
2006-12-14 14:40:00,73.31,73.39,73.31,73.39,16600.0,43.2857,43.333,43.2857,43.333,16600.0
2006-12-14 14:45:00,73.38,73.39,73.33,73.36,18200.0,43.3271,43.333,43.2975,43.3152,18200.0
2006-12-14 14:50:00,73.36,73.38,73.35,73.37,10500.0,43.3152,43.3271,43.3093,43.3211,10500.0
2006-12-14 14:55:00,73.37,73.39,73.35,73.38,8800.0,43.3211,43.333,43.3093,43.3271,8800.0
2006-12-14 15:00:00,73.38,73.39,73.29,73.34,14200.0,43.3271,43.333,43.2739,43.3034,14200.0
2006-12-14 15:05:00,73.34,73.35,73.32,73.35,10100.0,43.3034,43.3093,43.2916,43.3093,10100.0
2006-12-14 15:10:00,73.35,73.35,73.31,73.32,8700.0,43.3093,43.3093,43.2857,43.2916,8700.0
2006-12-14 15:15:00,73.31,73.32,73.28,73.29,10000.0,43.2857,43.2916,43.268,43.2739,10000.0
2006-12-14 15:20:00,73.29,73.3,73.26,73.29,10500.0,43.2739,43.2798,43.2562,43.2739,10500.0
2006-12-14 15:25:00,73.29,73.4,73.28,73.4,28500.0,43.2739,43.3389,43.268,43.3389,28500.0
2006-12-14 15:30:00,73.4,73.44,73.36,73.43,33500.0,43.3389,43.3625,43.3152,43.3566,33500.0
2006-12-14 15:35:00,73.43,73.45,73.38,73.38,40300.0,43.3566,43.3684,43.3271,43.3271,40300.0
2006-12-14 15:40:00,73.4,73.46,73.39,73.45,32200.0,43.3389,43.3743,43.333,43.3684,32200.0
2006-12-14 15:45:00,73.45,73.52,73.45,73.5,47600.0,43.3684,43.4097,43.3684,43.3979,47600.0
2006-12-14 15:50:00,73.49,73.56,73.48,73.55,48300.0,43.392,43.4333,43.3861,43.4274,48300.0
2006-12-14 15:55:00,73.56,73.58,73.47,73.47,41100.0,43.4333,43.4451,43.3802,43.3802,41100.0
2006-12-15 09:30:00,73.54,73.8,73.54,73.68,351300.0,43.4215,43.575,43.4215,43.5042,351300.0
2006-12-15 09:35:00,73.69,73.75,73.64,73.65,18000.0,43.5101,43.5455,43.4806,43.4865,18000.0
2006-12-15 09:40:00,73.64,73.7,73.64,73.67,32000.0,43.4806,43.516,43.4806,43.4983,32000.0
2006-12-15 09:45:00,73.67,73.68,73.57,73.61,46000.0,43.4983,43.5042,43.4392,43.4629,46000.0
2006-12-15 09:50:00,73.62,73.72,73.62,73.65,30200.0,43.4688,43.5278,43.4688,43.4865,30200.0
2006-12-15 09:55:00,73.64,73.73,73.63,73.63,32200.0,43.4806,43.5337,43.4747,43.4747,32200.0
2006-12-15 10:00:00,73.63,73.67,73.6,73.6,22300.0,43.4747,43.4983,43.457,43.457,22300.0
2006-12-15 10:05:00,73.61,73.66,73.59,73.61,19500.0,43.4629,43.4924,43.451,43.4629,19500.0
2006-12-15 10:10:00,73.62,73.66,73.61,73.64,11500.0,43.4688,43.4924,43.4629,43.4806,11500.0
2006-12-15 10:15:00,73.64,73.71,73.62,73.69,38800.0,43.4806,43.5219,43.4688,43.5101,38800.0
2006-12-15 10:20:00,73.69,73.73,73.69,73.73,23900.0,43.5101,43.5337,43.5101,43.5337,23900.0
2006-12-15 10:25:00,73.73,73.74,73.64,73.67,23900.0,43.5337,43.5396,43.4806,43.4983,23900.0
2006-12-15 10:30:00,73.66,73.68,73.64,73.67,15600.0,43.4924,43.5042,43.4806,43.4983,15600.0
2006-12-15 10:35:00,73.67,73.67,73.64,73.66,18100.0,43.4983,43.4983,43.4806,43.4924,18100.0
2006-12-15 10:40:00,73.66,73.66,73.55,73.59,32200.0,43.4924,43.4924,43.4274,43.451,32200.0
2006-12-15 10:45:00,73.57,73.6,73.49,73.51,27900.0,43.4392,43.457,43.392,43.4038,27900.0
2006-12-15 10:50:00,73.5,73.57,73.47,73.56,21300.0,43.3979,43.4392,43.3802,43.4333,21300.0
2006-12-15 10:55:00,73.56,73.59,73.51,73.53,27400.0,43.4333,43.451,43.4038,43.4156,27400.0
2006-12-15 11:00:00,73.53,73.6,73.53,73.57,8400.0,43.4156,43.457,43.4156,43.4392,8400.0
2006-12-15 11:05:00,73.57,73.59,73.55,73.56,11200.0,43.4392,43.451,43.4274,43.4333,11200.0
2006-12-15 11:10:00,73.55,73.55,73.49,73.51,20800.0,43.4274,43.4274,43.392,43.4038,20800.0
2006-12-15 11:15:00,73.5,73.51,73.49,73.51,14800.0,43.3979,43.4038,43.392,43.4038,14800.0
2006-12-15 11:20:00,73.5,73.51,73.49,73.5,14100.0,43.3979,43.4038,43.392,43.3979,14100.0
2006-12-15 11:25:00,73.5,73.53,73.49,73.5,8700.0,43.3979,43.4156,43.392,43.3979,8700.0
2006-12-15 11:30:00,73.5,73.51,73.47,73.49,16300.0,43.3979,43.4038,43.3802,43.392,16300.0
2006-12-15 11:35:00,73.49,73.49,73.43,73.45,19700.0,43.392,43.392,43.3566,43.3684,19700.0
2006-12-15 11:40:00,73.45,73.45,73.43,73.43,8200.0,43.3684,43.3684,43.3566,43.3566,8200.0
2006-12-15 11:45:00,73.44,73.45,73.41,73.42,9800.0,43.3625,43.3684,43.3448,43.3507,9800.0
2006-12-15 11:50:00,73.43,73.43,73.35,73.36,10500.0,43.3566,43.3566,43.3093,43.3152,10500.0
2006-12-15 11:55:00,73.37,73.37,73.34,73.36,7700.0,43.3211,43.3211,43.3034,43.3152,7700.0
2006-12-15 12:00:00,73.35,73.35,73.28,73.29,11000.0,43.3093,43.3093,43.268,43.2739,11000.0
2006-12-15 12:05:00,73.29,73.31,73.26,73.31,6400.0,43.2739,43.2857,43.2562,43.2857,6400.0
2006-12-15 12:10:00,73.28,73.36,73.28,73.36,5300.0,43.268,43.3152,43.268,43.3152,5300.0
2006-12-15 12:15:00,73.34,73.39,73.34,73.37,4300.0,43.3034,43.333,43.3034,43.3211,4300.0
2006-12-15 12:20:00,73.37,73.37,73.32,73.32,5600.0,43.3211,43.3211,43.2916,43.2916,5600.0
2006-12-15 12:25:00,73.3,73.35,73.29,73.35,7200.0,43.2798,43.3093,43.2739,43.3093,7200.0
2006-12-15 12:30:00,73.33,73.36,73.33,73.35,13700.0,43.2975,43.3152,43.2975,43.3093,13700.0
2006-12-15 12:35:00,73.35,73.36,73.32,73.33,11400.0,43.3093,43.3152,43.2916,43.2975,11400.0
2006-12-15 12:40:00,73.33,73.34,73.31,73.32,10100.0,43.2975,43.3034,43.2857,43.2916,10100.0
2006-12-15 12:45:00,73.32,73.35,73.32,73.33,234000.0,43.2916,43.3093,43.2916,43.2975,234000.0
2006-12-15 12:50:00,73.34,73.34,73.27,73.28,9100.0,43.3034,43.3034,43.2621,43.268,9100.0
2006-12-15 12:55:00,73.28,73.28,73.22,73.22,8300.0,43.268,43.268,43.2326,43.2326,8300.0
2006-12-15 13:00:00,73.22,73.24,73.19,73.23,10400.0,43.2326,43.2444,43.2149,43.2385,10400.0
2006-12-15 13:05:00,73.22,73.25,73.22,73.25,4600.0,43.2326,43.2503,43.2326,43.2503,4600.0
2006-12-15 13:10:00,73.25,73.25,73.21,73.24,10100.0,43.2503,43.2503,43.2267,43.2444,10100.0
2006-12-15 13:15:00,73.23,73.24,73.23,73.24,8000.0,43.2385,43.2444,43.2385,43.2444,8000.0
2006-12-15 13:20:00,73.23,73.24,73.22,73.24,27400.0,43.2385,43.2444,43.2326,43.2444,27400.0
2006-12-15 13:25:00,73.24,73.24,73.22,73.22,12800.0,43.2444,43.2444,43.2326,43.2326,12800.0
2006-12-15 13:30:00,73.22,73.23,73.2,73.21,24000.0,43.2326,43.2385,43.2208,43.2267,24000.0
2006-12-15 13:35:00,73.21,73.27,73.21,73.25,22400.0,43.2267,43.2621,43.2267,43.2503,22400.0
2006-12-15 13:40:00,73.25,73.33,73.25,73.27,15800.0,43.2503,43.2975,43.2503,43.2621,15800.0
2006-12-15 13:45:00,73.27,73.3,73.27,73.27,8400.0,43.2621,43.2798,43.2621,43.2621,8400.0
2006-12-15 13:50:00,73.27,73.28,73.25,73.27,12500.0,43.2621,43.268,43.2503,43.2621,12500.0
2006-12-15 13:55:00,73.26,73.29,73.26,73.29,11800.0,43.2562,43.2739,43.2562,43.2739,11800.0
2006-12-15 14:00:00,73.29,73.38,73.29,73.34,15700.0,43.2739,43.3271,43.2739,43.3034,15700.0
2006-12-15 14:05:00,73.32,73.32,73.3,73.31,5500.0,43.2916,43.2916,43.2798,43.2857,5500.0
2006-12-15 14:10:00,73.31,73.32,73.28,73.3,12400.0,43.2857,43.2916,43.268,43.2798,12400.0
2006-12-15 14:15:00,73.31,73.31,73.28,73.29,9900.0,43.2857,43.2857,43.268,43.2739,9900.0
2006-12-15 14:20:00,73.29,73.33,73.29,73.3,13700.0,43.2739,43.2975,43.2739,43.2798,13700.0
2006-12-15 14:25:00,73.31,73.34,73.3,73.32,9200.0,43.2857,43.3034,43.2798,43.2916,9200.0
2006-12-15 14:30:00,73.32,73.32,73.3,73.3,7400.0,43.2916,43.2916,43.2798,43.2798,7400.0
2006-12-15 14:35:00,73.3,73.31,73.28,73.28,12200.0,43.2798,43.2857,43.268,43.268,12200.0
2006-12-15 14:40:00,73.27,73.28,73.26,73.28,9900.0,43.2621,43.268,43.2562,43.268,9900.0
2006-12-15 14:45:00,73.28,73.3,73.27,73.27,260400.0,43.268,43.2798,43.2621,43.2621,260400.0
2006-12-15 14:50:00,73.28,73.3,73.28,73.3,12500.0,43.268,43.2798,43.268,43.2798,12500.0
2006-12-15 14:55:00,73.3,73.34,73.29,73.33,6800.0,43.2798,43.3034,43.2739,43.2975,6800.0
2006-12-15 15:00:00,73.35,73.38,73.33,73.37,5600.0,43.3093,43.3271,43.2975,43.3211,5600.0
2006-12-15 15:05:00,73.36,73.36,73.33,73.33,10100.0,43.3152,43.3152,43.2975,43.2975,10100.0
2006-12-15 15:10:00,73.34,73.34,73.3,73.32,9400.0,43.3034,43.3034,43.2798,43.2916,9400.0
2006-12-15 15:15:00,73.31,73.39,73.29,73.39,11200.0,43.2857,43.333,43.2739,43.333,11200.0
2006-12-15 15:20:00,73.37,73.38,73.34,73.34,7800.0,43.3211,43.3271,43.3034,43.3034,7800.0
2006-12-15 15:25:00,73.33,73.34,73.31,73.34,9500.0,43.2975,43.3034,43.2857,43.3034,9500.0
2006-12-15 15:30:00,73.33,73.36,73.32,73.35,14600.0,43.2975,43.3152,43.2916,43.3093,14600.0
2006-12-15 15:35:00,73.35,73.38,73.35,73.35,11100.0,43.3093,43.3271,43.3093,43.3093,11100.0
2006-12-15 15:40:00,73.35,73.37,73.34,73.36,20700.0,43.3093,43.3211,43.3034,43.3152,20700.0
2006-12-15 15:45:00,73.37,73.38,73.36,73.38,17100.0,43.3211,43.3271,43.3152,43.3271,17100.0
2006-12-15 15:50:00,73.37,73.42,73.37,73.42,31300.0,43.3211,43.3507,43.3211,43.3507,31300.0
2006-12-15 15:55:00,73.42,73.5,73.41,73.47,43200.0,43.3507,43.3979,43.3448,43.3802,43200.0
2006-12-18 09:30:00,73.8,73.8,73.38,73.44,41300.0,43.575,43.575,43.3271,43.3625,41300.0
2006-12-18 09:35:00,73.45,73.5,73.39,73.49,27800.0,43.3684,43.3979,43.333,43.392,27800.0
2006-12-18 09:40:00,73.48,73.5,73.38,73.45,34300.0,43.3861,43.3979,43.3271,43.3684,34300.0
2006-12-18 09:45:00,73.45,73.48,73.39,73.48,24900.0,43.3684,43.3861,43.333,43.3861,24900.0
2006-12-18 09:50:00,73.48,73.5,73.42,73.43,12900.0,43.3861,43.3979,43.3507,43.3566,12900.0
2006-12-18 09:55:00,73.44,73.52,73.43,73.5,50700.0,43.3625,43.4097,43.3566,43.3979,50700.0
2006-12-18 10:00:00,73.46,73.66,73.46,73.65,28600.0,43.3743,43.4924,43.3743,43.4865,28600.0
2006-12-18 10:05:00,73.65,73.75,73.6,73.67,34400.0,43.4865,43.5455,43.457,43.4983,34400.0
2006-12-18 10:10:00,73.68,73.87,73.67,73.87,27500.0,43.5042,43.6164,43.4983,43.6164,27500.0
2006-12-18 10:15:00,73.87,73.91,73.86,73.87,18400.0,43.6164,43.64,43.6105,43.6164,18400.0
2006-12-18 10:20:00,73.87,73.92,73.87,73.91,21300.0,43.6164,43.6459,43.6164,43.64,21300.0
2006-12-18 10:25:00,73.9,73.92,73.89,73.89,12700.0,43.6341,43.6459,43.6282,43.6282,12700.0
2006-12-18 10:30:00,73.89,73.95,73.84,73.93,26800.0,43.6282,43.6636,43.5987,43.6518,26800.0
2006-12-18 10:35:00,73.94,74.0,73.94,73.99,18700.0,43.6577,43.6931,43.6577,43.6872,18700.0
2006-12-18 10:40:00,73.97,74.01,73.93,73.93,37600.0,43.6754,43.699,43.6518,43.6518,37600.0
2006-12-18 10:45:00,73.93,73.97,73.89,73.94,14400.0,43.6518,43.6754,43.6282,43.6577,14400.0
2006-12-18 10:50:00,73.94,74.0,73.92,73.98,6900.0,43.6577,43.6931,43.6459,43.6813,6900.0
2006-12-18 10:55:00,73.97,73.98,73.95,73.96,3400.0,43.6754,43.6813,43.6636,43.6695,3400.0
2006-12-18 11:00:00,73.96,73.98,73.92,73.98,9400.0,43.6695,43.6813,43.6459,43.6813,9400.0
2006-12-18 11:05:00,74.0,74.0,73.96,73.97,11900.0,43.6931,43.6931,43.6695,43.6754,11900.0
2006-12-18 11:10:00,73.97,74.01,73.97,73.99,6300.0,43.6754,43.699,43.6754,43.6872,6300.0
2006-12-18 11:15:00,74.0,74.0,73.93,73.95,30300.0,43.6931,43.6931,43.6518,43.6636,30300.0
2006-12-18 11:20:00,73.94,73.96,73.92,73.95,19600.0,43.6577,43.6695,43.6459,43.6636,19600.0
2006-12-18 11:25:00,73.96,74.01,73.94,74.0,32000.0,43.6695,43.699,43.6577,43.6931,32000.0
2006-12-18 11:30:00,74.0,74.1,73.99,74.1,50500.0,43.6931,43.7522,43.6872,43.7522,50500.0
2006-12-18 11:35:00,74.1,74.1,73.82,73.82,75900.0,43.7522,43.7522,43.5868,43.5868,75900.0
2006-12-18 11:40:00,73.84,74.0,73.74,73.89,36600.0,43.5987,43.6931,43.5396,43.6282,36600.0
2006-12-18 11:45:00,73.87,73.87,73.78,73.81,14800.0,43.6164,43.6164,43.5632,43.5809,14800.0
2006-12-18 11:50:00,73.8,73.86,73.8,73.81,31300.0,43.575,43.6105,43.575,43.5809,31300.0
2006-12-18 11:55:00,73.81,73.81,73.76,73.76,11800.0,43.5809,43.5809,43.5514,43.5514,11800.0
2006-12-18 12:00:00,73.75,73.79,73.75,73.78,23000.0,43.5455,43.5691,43.5455,43.5632,23000.0
2006-12-18 12:05:00,73.78,73.8,73.77,73.8,11400.0,43.5632,43.575,43.5573,43.575,11400.0
2006-12-18 12:10:00,73.79,73.89,73.76,73.89,23800.0,43.5691,43.6282,43.5514,43.6282,23800.0
2006-12-18 12:15:00,73.88,73.96,73.88,73.91,13600.0,43.6223,43.6695,43.6223,43.64,13600.0
2006-12-18 12:20:00,73.91,73.96,73.9,73.95,5500.0,43.64,43.6695,43.6341,43.6636,5500.0
2006-12-18 12:25:00,73.94,74.08,73.93,74.04,23000.0,43.6577,43.7404,43.6518,43.7167,23000.0
2006-12-18 12:30:00,74.05,74.13,74.05,74.1,29400.0,43.7227,43.7699,43.7227,43.7522,29400.0
2006-12-18 12:35:00,74.12,74.17,74.1,74.13,23700.0,43.764,43.7935,43.7522,43.7699,23700.0
2006-12-18 12:40:00,74.14,74.24,74.12,74.24,27500.0,43.7758,43.8348,43.764,43.8348,27500.0
2006-12-18 12:45:00,74.22,74.26,74.17,74.21,25200.0,43.823,43.8466,43.7935,43.8171,25200.0
2006-12-18 12:50:00,74.22,74.28,74.17,74.25,43200.0,43.823,43.8585,43.7935,43.8407,43200.0
2006-12-18 12:55:00,74.25,74.31,74.24,74.24,36800.0,43.8407,43.8762,43.8348,43.8348,36800.0
2006-12-18 13:00:00,74.24,74.24,74.14,74.18,21500.0,43.8348,43.8348,43.7758,43.7994,21500.0
2006-12-18 13:05:00,74.16,74.25,74.09,74.09,29000.0,43.7876,43.8407,43.7463,43.7463,29000.0
2006-12-18 13:10:00,74.09,74.1,74.06,74.07,7700.0,43.7463,43.7522,43.7286,43.7345,7700.0
2006-12-18 13:15:00,74.08,74.08,74.03,74.03,3800.0,43.7404,43.7404,43.7108,43.7108,3800.0
2006-12-18 13:20:00,74.02,74.08,73.96,73.99,11300.0,43.7049,43.7404,43.6695,43.6872,11300.0
2006-12-18 13:25:00,73.99,73.99,73.93,73.94,16300.0,43.6872,43.6872,43.6518,43.6577,16300.0
2006-12-18 13:30:00,73.93,73.98,73.92,73.97,21400.0,43.6518,43.6813,43.6459,43.6754,21400.0
2006-12-18 13:35:00,73.98,74.0,73.95,73.95,10500.0,43.6813,43.6931,43.6636,43.6636,10500.0
2006-12-18 13:40:00,73.95,73.98,73.95,73.96,3400.0,43.6636,43.6813,43.6636,43.6695,3400.0
2006-12-18 13:45:00,73.97,74.06,73.97,74.02,21300.0,43.6754,43.7286,43.6754,43.7049,21300.0
2006-12-18 13:50:00,74.02,74.08,74.02,74.08,9600.0,43.7049,43.7404,43.7049,43.7404,9600.0
2006-12-18 13:55:00,74.08,74.08,74.03,74.06,9400.0,43.7404,43.7404,43.7108,43.7286,9400.0
2006-12-18 14:00:00,74.05,74.06,74.04,74.04,4200.0,43.7227,43.7286,43.7167,43.7167,4200.0
2006-12-18 14:05:00,74.04,74.04,74.0,74.0,6700.0,43.7167,43.7167,43.6931,43.6931,6700.0
2006-12-18 14:10:00,74.0,74.01,73.98,73.98,7900.0,43.6931,43.699,43.6813,43.6813,7900.0
2006-12-18 14:15:00,73.99,74.07,73.97,74.07,10400.0,43.6872,43.7345,43.6754,43.7345,10400.0
2006-12-18 14:20:00,74.06,74.13,74.06,74.11,17500.0,43.7286,43.7699,43.7286,43.7581,17500.0
2006-12-18 14:25:00,74.11,74.12,74.07,74.08,4900.0,43.7581,43.764,43.7345,43.7404,4900.0
2006-12-18 14:30:00,74.06,74.2,74.06,74.2,20900.0,43.7286,43.8112,43.7286,43.8112,20900.0
2006-12-18 14:35:00,74.2,74.2,74.16,74.16,12500.0,43.8112,43.8112,43.7876,43.7876,12500.0
2006-12-18 14:40:00,74.16,74.19,74.14,74.18,15300.0,43.7876,43.8053,43.7758,43.7994,15300.0
2006-12-18 14:45:00,74.19,74.19,74.13,74.17,26500.0,43.8053,43.8053,43.7699,43.7935,26500.0
2006-12-18 14:50:00,74.17,74.22,74.16,74.17,26500.0,43.7935,43.823,43.7876,43.7935,26500.0
2006-12-18 14:55:00,74.16,74.19,74.14,74.15,17300.0,43.7876,43.8053,43.7758,43.7817,17300.0
2006-12-18 15:00:00,74.15,74.25,74.13,74.14,28200.0,43.7817,43.8407,43.7699,43.7758,28200.0
2006-12-18 15:05:00,74.13,74.13,74.07,74.08,17800.0,43.7699,43.7699,43.7345,43.7404,17800.0
2006-12-18 15:10:00,74.08,74.08,74.02,74.02,21700.0,43.7404,43.7404,43.7049,43.7049,21700.0
2006-12-18 15:15:00,74.02,74.02,73.99,74.01,31300.0,43.7049,43.7049,43.6872,43.699,31300.0
2006-12-18 15:20:00,74.01,74.07,74.01,74.07,32600.0,43.699,43.7345,43.699,43.7345,32600.0
2006-12-18 15:25:00,74.07,74.09,74.07,74.08,21300.0,43.7345,43.7463,43.7345,43.7404,21300.0
2006-12-18 15:30:00,74.09,74.18,74.09,74.14,33000.0,43.7463,43.7994,43.7463,43.7758,33000.0
2006-12-18 15:35:00,74.15,74.21,74.14,74.21,30000.0,43.7817,43.8171,43.7758,43.8171,30000.0
2006-12-18 15:40:00,74.21,74.27,74.21,74.24,27800.0,43.8171,43.8526,43.8171,43.8348,27800.0
2006-12-18 15:45:00,74.23,74.24,74.23,74.24,20900.0,43.8289,43.8348,43.8289,43.8348,20900.0
2006-12-18 15:50:00,74.24,74.26,74.23,74.24,29900.0,43.8348,43.8466,43.8289,43.8348,29900.0
2006-12-18 15:55:00,74.25,74.27,74.23,74.27,51000.0,43.8407,43.8526,43.8289,43.8526,51000.0
2006-12-19 09:30:00,73.72,73.88,73.72,73.87,46700.0,43.5278,43.6223,43.5278,43.6164,46700.0
2006-12-19 09:35:00,73.88,74.16,73.88,74.08,15800.0,43.6223,43.7876,43.6223,43.7404,15800.0
2006-12-19 09:40:00,74.08,74.08,73.89,73.9,58900.0,43.7404,43.7404,43.6282,43.6341,58900.0
2006-12-19 09:45:00,73.91,73.95,73.9,73.93,31600.0,43.64,43.6636,43.6341,43.6518,31600.0
2006-12-19 09:50:00,73.93,73.95,73.91,73.91,30400.0,43.6518,43.6636,43.64,43.64,30400.0
2006-12-19 09:55:00,73.91,73.92,73.84,73.86,28900.0,43.64,43.6459,43.5987,43.6105,28900.0
2006-12-19 10:00:00,73.86,73.9,73.86,73.89,24100.0,43.6105,43.6341,43.6105,43.6282,24100.0
2006-12-19 10:05:00,73.89,73.89,73.83,73.83,16900.0,43.6282,43.6282,43.5928,43.5928,16900.0
2006-12-19 10:10:00,73.83,73.91,73.82,73.88,46100.0,43.5928,43.64,43.5868,43.6223,46100.0
2006-12-19 10:15:00,73.89,74.01,73.89,73.99,46800.0,43.6282,43.699,43.6282,43.6872,46800.0
2006-12-19 10:20:00,73.99,74.02,73.89,73.89,13800.0,43.6872,43.7049,43.6282,43.6282,13800.0
2006-12-19 10:25:00,73.9,73.99,73.9,73.97,20600.0,43.6341,43.6872,43.6341,43.6754,20600.0
2006-12-19 10:30:00,73.99,74.0,73.9,73.94,11000.0,43.6872,43.6931,43.6341,43.6577,11000.0
2006-12-19 10:35:00,73.93,73.96,73.93,73.94,3700.0,43.6518,43.6695,43.6518,43.6577,3700.0
2006-12-19 10:40:00,73.94,73.94,73.8,73.8,10100.0,43.6577,43.6577,43.575,43.575,10100.0
2006-12-19 10:45:00,73.8,73.85,73.79,73.84,7000.0,43.575,43.6046,43.5691,43.5987,7000.0
2006-12-19 10:50:00,73.84,73.87,73.8,73.87,14800.0,43.5987,43.6164,43.575,43.6164,14800.0
2006-12-19 10:55:00,73.87,73.95,73.87,73.88,18800.0,43.6164,43.6636,43.6164,43.6223,18800.0
2006-12-19 11:00:00,73.88,73.91,73.85,73.85,9200.0,43.6223,43.64,43.6046,43.6046,9200.0
2006-12-19 11:05:00,73.85,73.85,73.84,73.84,6100.0,43.6046,43.6046,43.5987,43.5987,6100.0
2006-12-19 11:10:00,73.84,73.84,73.82,73.84,6600.0,43.5987,43.5987,43.5868,43.5987,6600.0
2006-12-19 11:15:00,73.82,73.83,73.77,73.77,7700.0,43.5868,43.5928,43.5573,43.5573,7700.0
2006-12-19 11:20:00,73.76,73.77,73.7,73.7,9500.0,43.5514,43.5573,43.516,43.516,9500.0
2006-12-19 11:25:00,73.7,73.71,73.64,73.65,7100.0,43.516,43.5219,43.4806,43.4865,7100.0
2006-12-19 11:30:00,73.64,73.71,73.64,73.7,10400.0,43.4806,43.5219,43.4806,43.516,10400.0
2006-12-19 11:35:00,73.71,73.73,73.61,73.63,11400.0,43.5219,43.5337,43.4629,43.4747,11400.0
2006-12-19 11:40:00,73.63,73.68,73.62,73.64,11500.0,43.4747,43.5042,43.4688,43.4806,11500.0
2006-12-19 11:45:00,73.65,73.66,73.58,73.65,11100.0,43.4865,43.4924,43.4451,43.4865,11100.0
2006-12-19 11:50:00,73.67,73.67,73.61,73.63,6400.0,43.4983,43.4983,43.4629,43.4747,6400.0
2006-12-19 11:55:00,73.63,73.65,73.6,73.64,30200.0,43.4747,43.4865,43.457,43.4806,30200.0
2006-12-19 12:00:00,73.64,73.66,73.61,73.64,14100.0,43.4806,43.4924,43.4629,43.4806,14100.0
2006-12-19 12:05:00,73.64,73.65,73.53,73.53,6600.0,43.4806,43.4865,43.4156,43.4156,6600.0
2006-12-19 12:10:00,73.53,73.56,73.53,73.54,3700.0,43.4156,43.4333,43.4156,43.4215,3700.0
2006-12-19 12:15:00,73.54,73.65,73.47,73.59,83400.0,43.4215,43.4865,43.3802,43.451,83400.0
2006-12-19 12:20:00,73.55,73.6,73.5,73.53,29200.0,43.4274,43.457,43.3979,43.4156,29200.0
2006-12-19 12:25:00,73.52,73.53,73.49,73.49,14200.0,43.4097,43.4156,43.392,43.392,14200.0
2006-12-19 12:30:00,73.51,73.55,73.49,73.54,53500.0,43.4038,43.4274,43.392,43.4215,53500.0
2006-12-19 12:35:00,73.55,73.55,73.45,73.45,25700.0,43.4274,43.4274,43.3684,43.3684,25700.0
2006-12-19 12:40:00,73.46,73.5,73.46,73.47,6300.0,43.3743,43.3979,43.3743,43.3802,6300.0
2006-12-19 12:45:00,73.47,73.47,73.45,73.46,4800.0,43.3802,43.3802,43.3684,43.3743,4800.0
2006-12-19 12:50:00,73.47,73.51,73.47,73.47,8500.0,43.3802,43.4038,43.3802,43.3802,8500.0
2006-12-19 12:55:00,73.46,73.46,73.4,73.44,10600.0,43.3743,43.3743,43.3389,43.3625,10600.0
2006-12-19 13:00:00,73.44,73.46,73.43,73.46,3800.0,43.3625,43.3743,43.3566,43.3743,3800.0
2006-12-19 13:05:00,73.44,73.44,73.41,73.41,8700.0,43.3625,43.3625,43.3448,43.3448,8700.0
2006-12-19 13:10:00,73.41,73.44,73.41,73.44,4100.0,43.3448,43.3625,43.3448,43.3625,4100.0
2006-12-19 13:15:00,73.44,73.44,73.4,73.4,14100.0,43.3625,43.3625,43.3389,43.3389,14100.0
2006-12-19 13:20:00,73.4,73.43,73.39,73.41,7300.0,43.3389,43.3566,43.333,43.3448,7300.0
2006-12-19 13:25:00,73.41,73.42,73.34,73.36,8400.0,43.3448,43.3507,43.3034,43.3152,8400.0
2006-12-19 13:30:00,73.36,73.38,73.35,73.37,8200.0,43.3152,43.3271,43.3093,43.3211,8200.0
2006-12-19 13:35:00,73.36,73.38,73.35,73.37,9400.0,43.3152,43.3271,43.3093,43.3211,9400.0
2006-12-19 13:40:00,73.37,73.48,73.36,73.48,13700.0,43.3211,43.3861,43.3152,43.3861,13700.0
2006-12-19 13:45:00,73.48,73.55,73.48,73.52,17900.0,43.3861,43.4274,43.3861,43.4097,17900.0
2006-12-19 13:50:00,73.51,73.52,73.5,73.5,7800.0,43.4038,43.4097,43.3979,43.3979,7800.0
2006-12-19 13:55:00,73.5,73.53,73.49,73.51,23800.0,43.3979,43.4156,43.392,43.4038,23800.0
2006-12-19 14:00:00,73.51,73.61,73.5,73.58,28500.0,43.4038,43.4629,43.3979,43.4451,28500.0
2006-12-19 14:05:00,73.58,73.72,73.58,73.67,13400.0,43.4451,43.5278,43.4451,43.4983,13400.0
2006-12-19 14:10:00,73.68,73.68,73.64,73.66,13400.0,43.5042,43.5042,43.4806,43.4924,13400.0
2006-12-19 14:15:00,73.65,73.67,73.59,73.6,15200.0,43.4865,43.4983,43.451,43.457,15200.0
2006-12-19 14:20:00,73.6,73.6,73.5,73.5,27400.0,43.457,43.457,43.3979,43.3979,27400.0
2006-12-19 14:25:00,73.5,73.5,73.44,73.44,21000.0,43.3979,43.3979,43.3625,43.3625,21000.0
2006-12-19 14:30:00,73.44,73.48,73.42,73.47,19400.0,43.3625,43.3861,43.3507,43.3802,19400.0
2006-12-19 14:35:00,73.46,73.47,73.43,73.43,10200.0,43.3743,43.3802,43.3566,43.3566,10200.0
2006-12-19 14:40:00,73.43,73.44,73.41,73.43,14500.0,43.3566,43.3625,43.3448,43.3566,14500.0
2006-12-19 14:45:00,73.42,73.43,73.37,73.4,27300.0,43.3507,43.3566,43.3211,43.3389,27300.0
2006-12-19 14:50:00,73.4,73.44,73.39,73.44,35400.0,43.3389,43.3625,43.333,43.3625,35400.0
2006-12-19 14:55:00,73.44,73.44,73.41,73.41,29800.0,43.3625,43.3625,43.3448,43.3448,29800.0
2006-12-19 15:00:00,73.41,73.45,73.4,73.43,43700.0,43.3448,43.3684,43.3389,43.3566,43700.0
2006-12-19 15:05:00,73.43,73.48,73.4,73.46,46900.0,43.3566,43.3861,43.3389,43.3743,46900.0
2006-12-19 15:10:00,73.45,73.53,73.45,73.48,29400.0,43.3684,43.4156,43.3684,43.3861,29400.0
2006-12-19 15:15:00,73.46,73.48,73.43,73.48,33700.0,43.3743,43.3861,43.3566,43.3861,33700.0
2006-12-19 15:20:00,73.47,73.48,73.42,73.43,26500.0,43.3802,43.3861,43.3507,43.3566,26500.0
2006-12-19 15:25:00,73.42,73.47,73.42,73.43,18400.0,43.3507,43.3802,43.3507,43.3566,18400.0
2006-12-19 15:30:00,73.42,73.43,73.36,73.36,43200.0,43.3507,43.3566,43.3152,43.3152,43200.0
2006-12-19 15:35:00,73.37,73.43,73.36,73.41,50200.0,43.3211,43.3566,43.3152,43.3448,50200.0
2006-12-19 15:40:00,73.42,73.42,73.37,73.38,14200.0,43.3507,43.3507,43.3211,43.3271,14200.0
2006-12-19 15:45:00,73.38,73.39,73.35,73.36,18700.0,43.3271,43.333,43.3093,43.3152,18700.0
2006-12-19 15:50:00,73.37,73.41,73.36,73.4,39500.0,43.3211,43.3448,43.3152,43.3389,39500.0
2006-12-19 15:55:00,73.4,73.4,73.38,73.38,44300.0,43.3389,43.3389,43.3271,43.3271,44300.0
2006-12-20 09:30:00,73.58,73.62,73.53,73.53,44500.0,43.4451,43.4688,43.4156,43.4156,44500.0
2006-12-20 09:35:00,73.52,73.62,73.51,73.58,20300.0,43.4097,43.4688,43.4038,43.4451,20300.0
2006-12-20 09:40:00,73.58,73.66,73.55,73.65,36600.0,43.4451,43.4924,43.4274,43.4865,36600.0
2006-12-20 09:45:00,73.66,73.76,73.62,73.76,23000.0,43.4924,43.5514,43.4688,43.5514,23000.0
2006-12-20 09:50:00,73.76,73.88,73.76,73.86,21700.0,43.5514,43.6223,43.5514,43.6105,21700.0
2006-12-20 09:55:00,73.85,73.95,73.82,73.95,36100.0,43.6046,43.6636,43.5868,43.6636,36100.0
2006-12-20 10:00:00,73.95,74.05,73.93,74.03,36400.0,43.6636,43.7227,43.6518,43.7108,36400.0
2006-12-20 10:05:00,74.05,74.05,73.99,74.01,25700.0,43.7227,43.7227,43.6872,43.699,25700.0
2006-12-20 10:10:00,74.02,74.05,74.0,74.0,10200.0,43.7049,43.7227,43.6931,43.6931,10200.0
2006-12-20 10:15:00,74.01,74.03,73.98,74.03,9200.0,43.699,43.7108,43.6813,43.7108,9200.0
2006-12-20 10:20:00,74.01,74.08,74.01,74.08,10000.0,43.699,43.7404,43.699,43.7404,10000.0
2006-12-20 10:25:00,74.09,74.11,74.07,74.11,8800.0,43.7463,43.7581,43.7345,43.7581,8800.0
2006-12-20 10:30:00,74.1,74.24,74.09,74.19,43500.0,43.7522,43.8348,43.7463,43.8053,43500.0
2006-12-20 10:35:00,74.18,74.3,74.17,74.3,17300.0,43.7994,43.8703,43.7935,43.8703,17300.0
2006-12-20 10:40:00,74.3,74.32,74.1,74.11,43100.0,43.8703,43.8821,43.7522,43.7581,43100.0
2006-12-20 10:45:00,74.11,74.27,74.09,74.27,50600.0,43.7581,43.8526,43.7463,43.8526,50600.0
2006-12-20 10:50:00,74.27,74.36,74.27,74.35,8700.0,43.8526,43.9057,43.8526,43.8998,8700.0
2006-12-20 10:55:00,74.36,74.49,74.34,74.37,56100.0,43.9057,43.9824,43.8939,43.9116,56100.0
2006-12-20 11:00:00,74.37,74.38,74.36,74.37,10800.0,43.9116,43.9175,43.9057,43.9116,10800.0
2006-12-20 11:05:00,74.36,74.37,74.35,74.36,11500.0,43.9057,43.9116,43.8998,43.9057,11500.0
2006-12-20 11:10:00,74.36,74.36,74.33,74.33,30800.0,43.9057,43.9057,43.888,43.888,30800.0
2006-12-20 11:15:00,74.33,74.33,74.23,74.24,17700.0,43.888,43.888,43.8289,43.8348,17700.0
2006-12-20 11:20:00,74.23,74.27,74.2,74.27,22100.0,43.8289,43.8526,43.8112,43.8526,22100.0
2006-12-20 11:25:00,74.28,74.31,74.27,74.3,11600.0,43.8585,43.8762,43.8526,43.8703,11600.0
2006-12-20 11:30:00,74.29,74.31,74.28,74.28,10200.0,43.8644,43.8762,43.8585,43.8585,10200.0
2006-12-20 11:35:00,74.28,74.3,74.28,74.28,8100.0,43.8585,43.8703,43.8585,43.8585,8100.0
2006-12-20 11:40:00,74.28,74.29,74.25,74.28,14000.0,43.8585,43.8644,43.8407,43.8585,14000.0
2006-12-20 11:45:00,74.29,74.29,74.26,74.28,15100.0,43.8644,43.8644,43.8466,43.8585,15100.0
2006-12-20 11:50:00,74.28,74.3,74.28,74.29,12100.0,43.8585,43.8703,43.8585,43.8644,12100.0
2006-12-20 11:55:00,74.29,74.36,74.28,74.34,14800.0,43.8644,43.9057,43.8585,43.8939,14800.0
2006-12-20 12:00:00,74.33,74.36,74.33,74.35,13300.0,43.888,43.9057,43.888,43.8998,13300.0
2006-12-20 12:05:00,74.33,74.34,74.28,74.3,10100.0,43.888,43.8939,43.8585,43.8703,10100.0
2006-12-20 12:10:00,74.3,74.33,74.29,74.33,14000.0,43.8703,43.888,43.8644,43.888,14000.0
2006-12-20 12:15:00,74.33,74.35,74.31,74.31,9600.0,43.888,43.8998,43.8762,43.8762,9600.0
2006-12-20 12:20:00,74.3,74.31,74.29,74.31,9600.0,43.8703,43.8762,43.8644,43.8762,9600.0
2006-12-20 12:25:00,74.31,74.31,74.28,74.31,7600.0,43.8762,43.8762,43.8585,43.8762,7600.0
2006-12-20 12:30:00,74.31,74.31,74.28,74.28,9500.0,43.8762,43.8762,43.8585,43.8585,9500.0
2006-12-20 12:35:00,74.29,74.3,74.28,74.3,6200.0,43.8644,43.8703,43.8585,43.8703,6200.0
2006-12-20 12:40:00,74.3,74.31,74.29,74.31,10100.0,43.8703,43.8762,43.8644,43.8762,10100.0
2006-12-20 12:45:00,74.32,74.36,74.32,74.36,8500.0,43.8821,43.9057,43.8821,43.9057,8500.0
2006-12-20 12:50:00,74.36,74.36,74.35,74.36,8600.0,43.9057,43.9057,43.8998,43.9057,8600.0
2006-12-20 12:55:00,74.36,74.36,74.33,74.34,9400.0,43.9057,43.9057,43.888,43.8939,9400.0
2006-12-20 13:00:00,74.34,74.39,74.34,74.39,17400.0,43.8939,43.9234,43.8939,43.9234,17400.0
2006-12-20 13:05:00,74.39,74.39,74.37,74.38,13400.0,43.9234,43.9234,43.9116,43.9175,13400.0
2006-12-20 13:10:00,74.4,74.42,74.36,74.38,11800.0,43.9293,43.9411,43.9057,43.9175,11800.0
2006-12-20 13:15:00,74.38,74.4,74.36,74.4,11100.0,43.9175,43.9293,43.9057,43.9293,11100.0
2006-12-20 13:20:00,74.4,74.4,74.39,74.4,7000.0,43.9293,43.9293,43.9234,43.9293,7000.0
2006-12-20 13:25:00,74.39,74.4,74.35,74.37,39000.0,43.9234,43.9293,43.8998,43.9116,39000.0
2006-12-20 13:30:00,74.36,74.37,74.33,74.34,26200.0,43.9057,43.9116,43.888,43.8939,26200.0
2006-12-20 13:35:00,74.33,74.33,74.29,74.3,37100.0,43.888,43.888,43.8644,43.8703,37100.0
2006-12-20 13:40:00,74.29,74.3,74.25,74.26,61700.0,43.8644,43.8703,43.8407,43.8466,61700.0
2006-12-20 13:45:00,74.25,74.29,74.23,74.29,29600.0,43.8407,43.8644,43.8289,43.8644,29600.0
2006-12-20 13:50:00,74.29,74.32,74.29,74.29,21100.0,43.8644,43.8821,43.8644,43.8644,21100.0
2006-12-20 13:55:00,74.29,74.29,74.28,74.28,10300.0,43.8644,43.8644,43.8585,43.8585,10300.0
2006-12-20 14:00:00,74.28,74.32,74.28,74.32,22600.0,43.8585,43.8821,43.8585,43.8821,22600.0
2006-12-20 14:05:00,74.32,74.36,74.28,74.28,10600.0,43.8821,43.9057,43.8585,43.8585,10600.0
2006-12-20 14:10:00,74.28,74.29,74.24,74.25,14600.0,43.8585,43.8644,43.8348,43.8407,14600.0
2006-12-20 14:15:00,74.25,74.25,74.24,74.25,7000.0,43.8407,43.8407,43.8348,43.8407,7000.0
2006-12-20 14:20:00,74.25,74.3,74.24,74.25,31600.0,43.8407,43.8703,43.8348,43.8407,31600.0
2006-12-20 14:25:00,74.26,74.35,74.25,74.35,17400.0,43.8466,43.8998,43.8407,43.8998,17400.0
2006-12-20 14:30:00,74.35,74.37,74.29,74.3,24400.0,43.8998,43.9116,43.8644,43.8703,24400.0
2006-12-20 14:35:00,74.29,74.33,74.28,74.32,13700.0,43.8644,43.888,43.8585,43.8821,13700.0
2006-12-20 14:40:00,74.33,74.44,74.33,74.4,36500.0,43.888,43.9529,43.888,43.9293,36500.0
2006-12-20 14:45:00,74.39,74.45,74.3,74.45,26100.0,43.9234,43.9588,43.8703,43.9588,26100.0
2006-12-20 14:50:00,74.44,74.45,74.39,74.41,27100.0,43.9529,43.9588,43.9234,43.9352,27100.0
2006-12-20 14:55:00,74.4,74.46,74.4,74.46,21700.0,43.9293,43.9647,43.9293,43.9647,21700.0
2006-12-20 15:00:00,74.45,74.46,74.4,74.43,19600.0,43.9588,43.9647,43.9293,43.947,19600.0
2006-12-20 15:05:00,74.45,74.47,74.44,74.45,24200.0,43.9588,43.9706,43.9529,43.9588,24200.0
2006-12-20 15:10:00,74.45,74.49,74.44,74.49,21400.0,43.9588,43.9824,43.9529,43.9824,21400.0
2006-12-20 15:15:00,74.5,74.5,74.42,74.43,16500.0,43.9884,43.9884,43.9411,43.947,16500.0
2006-12-20 15:20:00,74.43,74.46,74.42,74.46,17900.0,43.947,43.9647,43.9411,43.9647,17900.0
2006-12-20 15:25:00,74.46,74.46,74.42,74.45,10300.0,43.9647,43.9647,43.9411,43.9588,10300.0
2006-12-20 15:30:00,74.45,74.48,74.42,74.43,16600.0,43.9588,43.9765,43.9411,43.947,16600.0
2006-12-20 15:35:00,74.43,74.43,74.4,74.43,14300.0,43.947,43.947,43.9293,43.947,14300.0
2006-12-20 15:40:00,74.43,74.43,74.41,74.43,13200.0,43.947,43.947,43.9352,43.947,13200.0
2006-12-20 15:45:00,74.44,74.45,74.43,74.45,14200.0,43.9529,43.9588,43.947,43.9588,14200.0
2006-12-20 15:50:00,74.45,74.46,74.44,74.44,51200.0,43.9588,43.9647,43.9529,43.9529,51200.0
2006-12-20 15:55:00,74.45,74.46,74.44,74.46,24300.0,43.9588,43.9647,43.9529,43.9647,24300.0
2006-12-21 09:30:00,74.02,74.69,74.02,74.52,30000.0,43.7049,44.1005,43.7049,44.0002,30000.0
2006-12-21 09:35:00,74.52,74.56,74.51,74.55,10400.0,44.0002,44.0238,43.9943,44.0179,10400.0
2006-12-21 09:40:00,74.54,74.55,74.46,74.51,12200.0,44.012,44.0179,43.9647,43.9943,12200.0
2006-12-21 09:45:00,74.51,74.58,74.49,74.56,9400.0,43.9943,44.0356,43.9824,44.0238,9400.0
2006-12-21 09:50:00,74.56,74.56,74.46,74.51,15200.0,44.0238,44.0238,43.9647,43.9943,15200.0
2006-12-21 09:55:00,74.53,74.53,74.28,74.31,22700.0,44.0061,44.0061,43.8585,43.8762,22700.0
2006-12-21 10:00:00,74.31,74.36,74.27,74.31,12000.0,43.8762,43.9057,43.8526,43.8762,12000.0
2006-12-21 10:05:00,74.36,74.51,74.36,74.46,15600.0,43.9057,43.9943,43.9057,43.9647,15600.0
2006-12-21 10:10:00,74.49,74.53,74.48,74.48,10000.0,43.9824,44.0061,43.9765,43.9765,10000.0
2006-12-21 10:15:00,74.47,74.47,74.39,74.42,15300.0,43.9706,43.9706,43.9234,43.9411,15300.0
2006-12-21 10:20:00,74.4,74.47,74.35,74.46,24400.0,43.9293,43.9706,43.8998,43.9647,24400.0
2006-12-21 10:25:00,74.45,74.56,74.43,74.52,16000.0,43.9588,44.0238,43.947,44.0002,16000.0
2006-12-21 10:30:00,74.51,74.58,74.5,74.52,26300.0,43.9943,44.0356,43.9884,44.0002,26300.0
2006-12-21 10:35:00,74.5,74.55,74.5,74.5,18100.0,43.9884,44.0179,43.9884,43.9884,18100.0
2006-12-21 10:40:00,74.5,74.52,74.46,74.49,10800.0,43.9884,44.0002,43.9647,43.9824,10800.0
2006-12-21 10:45:00,74.49,74.5,74.44,74.44,9900.0,43.9824,43.9884,43.9529,43.9529,9900.0
2006-12-21 10:50:00,74.45,74.48,74.42,74.45,17500.0,43.9588,43.9765,43.9411,43.9588,17500.0
2006-12-21 10:55:00,74.45,74.51,74.45,74.45,10000.0,43.9588,43.9943,43.9588,43.9588,10000.0
2006-12-21 11:00:00,74.46,74.5,74.45,74.5,14700.0,43.9647,43.9884,43.9588,43.9884,14700.0
2006-12-21 11:05:00,74.49,74.5,74.47,74.49,15100.0,43.9824,43.9884,43.9706,43.9824,15100.0
2006-12-21 11:10:00,74.5,74.5,74.45,74.46,8500.0,43.9884,43.9884,43.9588,43.9647,8500.0
2006-12-21 11:15:00,74.47,74.47,74.43,74.44,3700.0,43.9706,43.9706,43.947,43.9529,3700.0
2006-12-21 11:20:00,74.43,74.48,74.43,74.48,6400.0,43.947,43.9765,43.947,43.9765,6400.0
2006-12-21 11:25:00,74.47,74.47,74.33,74.35,16600.0,43.9706,43.9706,43.888,43.8998,16600.0
2006-12-21 11:30:00,74.35,74.35,74.31,74.31,3700.0,43.8998,43.8998,43.8762,43.8762,3700.0
2006-12-21 11:35:00,74.31,74.31,74.26,74.27,5300.0,43.8762,43.8762,43.8466,43.8526,5300.0
2006-12-21 11:40:00,74.27,74.3,74.24,74.29,11300.0,43.8526,43.8703,43.8348,43.8644,11300.0
2006-12-21 11:45:00,74.3,74.31,74.27,74.31,16200.0,43.8703,43.8762,43.8526,43.8762,16200.0
2006-12-21 11:50:00,74.31,74.31,74.22,74.22,23800.0,43.8762,43.8762,43.823,43.823,23800.0
2006-12-21 11:55:00,74.22,74.23,74.16,74.16,10300.0,43.823,43.8289,43.7876,43.7876,10300.0
2006-12-21 12:00:00,74.15,74.15,74.03,74.1,18200.0,43.7817,43.7817,43.7108,43.7522,18200.0
2006-12-21 12:05:00,74.11,74.15,74.11,74.13,6400.0,43.7581,43.7817,43.7581,43.7699,6400.0
2006-12-21 12:10:00,74.13,74.16,74.1,74.16,13500.0,43.7699,43.7876,43.7522,43.7876,13500.0
2006-12-21 12:15:00,74.16,74.19,74.09,74.09,10100.0,43.7876,43.8053,43.7463,43.7463,10100.0
2006-12-21 12:20:00,74.09,74.1,74.05,74.1,7300.0,43.7463,43.7522,43.7227,43.7522,7300.0
2006-12-21 12:25:00,74.11,74.15,74.11,74.14,3000.0,43.7581,43.7817,43.7581,43.7758,3000.0
2006-12-21 12:30:00,74.14,74.17,74.09,74.1,6400.0,43.7758,43.7935,43.7463,43.7522,6400.0
2006-12-21 12:35:00,74.07,74.1,74.03,74.07,13700.0,43.7345,43.7522,43.7108,43.7345,13700.0
2006-12-21 12:40:00,74.08,74.11,74.06,74.07,6400.0,43.7404,43.7581,43.7286,43.7345,6400.0
2006-12-21 12:45:00,74.06,74.06,74.03,74.04,7400.0,43.7286,43.7286,43.7108,43.7167,7400.0
2006-12-21 12:50:00,74.04,74.1,74.04,74.1,2700.0,43.7167,43.7522,43.7167,43.7522,2700.0
2006-12-21 12:55:00,74.08,74.1,74.06,74.06,2700.0,43.7404,43.7522,43.7286,43.7286,2700.0
2006-12-21 13:00:00,74.05,74.05,73.96,73.98,19700.0,43.7227,43.7227,43.6695,43.6813,19700.0
2006-12-21 13:05:00,73.98,74.01,73.98,74.0,3800.0,43.6813,43.699,43.6813,43.6931,3800.0
2006-12-21 13:10:00,74.01,74.05,74.01,74.01,8000.0,43.699,43.7227,43.699,43.699,8000.0
2006-12-21 13:15:00,73.99,74.03,73.97,74.02,10400.0,43.6872,43.7108,43.6754,43.7049,10400.0
2006-12-21 13:20:00,74.02,74.02,74.0,74.02,6800.0,43.7049,43.7049,43.6931,43.7049,6800.0
2006-12-21 13:25:00,74.02,74.1,74.02,74.1,11600.0,43.7049,43.7522,43.7049,43.7522,11600.0
2006-12-21 13:30:00,74.1,74.12,74.03,74.04,15900.0,43.7522,43.764,43.7108,43.7167,15900.0
2006-12-21 13:35:00,74.05,74.09,74.03,74.06,13300.0,43.7227,43.7463,43.7108,43.7286,13300.0
2006-12-21 13:40:00,74.08,74.12,74.07,74.09,6300.0,43.7404,43.764,43.7345,43.7463,6300.0
2006-12-21 13:45:00,74.1,74.1,74.03,74.06,8600.0,43.7522,43.7522,43.7108,43.7286,8600.0
2006-12-21 13:50:00,74.06,74.13,74.01,74.02,16900.0,43.7286,43.7699,43.699,43.7049,16900.0
2006-12-21 13:55:00,74.03,74.03,74.0,74.0,12300.0,43.7108,43.7108,43.6931,43.6931,12300.0
2006-12-21 14:00:00,73.99,74.01,73.98,74.0,12700.0,43.6872,43.699,43.6813,43.6931,12700.0
2006-12-21 14:05:00,74.0,74.0,73.93,73.95,11800.0,43.6931,43.6931,43.6518,43.6636,11800.0
2006-12-21 14:10:00,73.97,73.97,73.92,73.92,3800.0,43.6754,43.6754,43.6459,43.6459,3800.0
2006-12-21 14:15:00,73.91,73.95,73.91,73.94,4400.0,43.64,43.6636,43.64,43.6577,4400.0
2006-12-21 14:20:00,73.95,74.04,73.94,74.04,3400.0,43.6636,43.7167,43.6577,43.7167,3400.0
2006-12-21 14:25:00,74.04,74.07,74.04,74.04,4700.0,43.7167,43.7345,43.7167,43.7167,4700.0
2006-12-21 14:30:00,74.04,74.09,74.03,74.09,7700.0,43.7167,43.7463,43.7108,43.7463,7700.0
2006-12-21 14:35:00,74.09,74.13,74.09,74.12,4600.0,43.7463,43.7699,43.7463,43.764,4600.0
2006-12-21 14:40:00,74.12,74.14,74.09,74.09,11700.0,43.764,43.7758,43.7463,43.7463,11700.0
2006-12-21 14:45:00,74.1,74.1,73.98,74.02,8800.0,43.7522,43.7522,43.6813,43.7049,8800.0
2006-12-21 14:50:00,74.04,74.07,74.01,74.04,7500.0,43.7167,43.7345,43.699,43.7167,7500.0
2006-12-21 14:55:00,74.05,74.12,74.04,74.11,7900.0,43.7227,43.764,43.7167,43.7581,7900.0
2006-12-21 15:00:00,74.11,74.2,74.1,74.17,23300.0,43.7581,43.8112,43.7522,43.7935,23300.0
2006-12-21 15:05:00,74.15,74.18,74.15,74.16,13500.0,43.7817,43.7994,43.7817,43.7876,13500.0
2006-12-21 15:10:00,74.17,74.25,74.16,74.24,24800.0,43.7935,43.8407,43.7876,43.8348,24800.0
2006-12-21 15:15:00,74.24,74.24,74.17,74.21,6700.0,43.8348,43.8348,43.7935,43.8171,6700.0
2006-12-21 15:20:00,74.21,74.23,74.17,74.19,9200.0,43.8171,43.8289,43.7935,43.8053,9200.0
2006-12-21 15:25:00,74.2,74.21,74.19,74.19,3300.0,43.8112,43.8171,43.8053,43.8053,3300.0
2006-12-21 15:30:00,74.18,74.22,74.18,74.21,5800.0,43.7994,43.823,43.7994,43.8171,5800.0
2006-12-21 15:35:00,74.21,74.22,74.19,74.2,6600.0,43.8171,43.823,43.8053,43.8112,6600.0
2006-12-21 15:40:00,74.2,74.2,74.19,74.2,17300.0,43.8112,43.8112,43.8053,43.8112,17300.0
2006-12-21 15:45:00,74.2,74.25,74.19,74.24,23900.0,43.8112,43.8407,43.8053,43.8348,23900.0
2006-12-21 15:50:00,74.24,74.25,74.22,74.25,8800.0,43.8348,43.8407,43.823,43.8407,8800.0
2006-12-21 15:55:00,74.23,74.26,74.23,74.26,21500.0,43.8289,43.8466,43.8289,43.8466,21500.0
2006-12-22 09:30:00,74.48,74.48,74.31,74.32,31400.0,43.9765,43.9765,43.8762,43.8821,31400.0
2006-12-22 09:35:00,74.3,74.31,74.01,74.02,5300.0,43.8703,43.8762,43.699,43.7049,5300.0
2006-12-22 09:40:00,74.01,74.01,73.86,73.89,10700.0,43.699,43.699,43.6105,43.6282,10700.0
2006-12-22 09:45:00,73.89,74.09,73.86,74.09,8500.0,43.6282,43.7463,43.6105,43.7463,8500.0
2006-12-22 09:50:00,74.12,74.17,74.03,74.08,10000.0,43.764,43.7935,43.7108,43.7404,10000.0
2006-12-22 09:55:00,74.07,74.07,73.93,73.98,5300.0,43.7345,43.7345,43.6518,43.6813,5300.0
2006-12-22 10:00:00,73.98,73.98,73.92,73.93,11900.0,43.6813,43.6813,43.6459,43.6518,11900.0
2006-12-22 10:05:00,73.95,74.09,73.92,73.97,7900.0,43.6636,43.7463,43.6459,43.6754,7900.0
2006-12-22 10:10:00,73.98,74.04,73.94,74.03,16000.0,43.6813,43.7167,43.6577,43.7108,16000.0
2006-12-22 10:15:00,74.03,74.13,74.03,74.1,9600.0,43.7108,43.7699,43.7108,43.7522,9600.0
2006-12-22 10:20:00,74.09,74.1,74.06,74.09,4100.0,43.7463,43.7522,43.7286,43.7463,4100.0
2006-12-22 10:25:00,74.08,74.26,74.01,74.25,10600.0,43.7404,43.8466,43.699,43.8407,10600.0
2006-12-22 10:30:00,74.26,74.33,74.21,74.21,13400.0,43.8466,43.888,43.8171,43.8171,13400.0
2006-12-22 10:35:00,74.22,74.26,74.2,74.25,10500.0,43.823,43.8466,43.8112,43.8407,10500.0
2006-12-22 10:40:00,74.24,74.25,74.19,74.2,12100.0,43.8348,43.8407,43.8053,43.8112,12100.0
2006-12-22 10:45:00,74.2,74.24,74.19,74.21,16200.0,43.8112,43.8348,43.8053,43.8171,16200.0
2006-12-22 10:50:00,74.2,74.2,74.12,74.13,5900.0,43.8112,43.8112,43.764,43.7699,5900.0
2006-12-22 10:55:00,74.13,74.13,74.06,74.07,5300.0,43.7699,43.7699,43.7286,43.7345,5300.0
2006-12-22 11:00:00,74.07,74.11,74.07,74.1,8300.0,43.7345,43.7581,43.7345,43.7522,8300.0
2006-12-22 11:05:00,74.1,74.1,74.07,74.07,3500.0,43.7522,43.7522,43.7345,43.7345,3500.0
2006-12-22 11:10:00,74.07,74.07,73.95,73.97,10800.0,43.7345,43.7345,43.6636,43.6754,10800.0
2006-12-22 11:15:00,73.97,74.0,73.93,73.99,8300.0,43.6754,43.6931,43.6518,43.6872,8300.0
2006-12-22 11:20:00,73.99,74.0,73.98,73.98,4900.0,43.6872,43.6931,43.6813,43.6813,4900.0
2006-12-22 11:25:00,73.98,74.0,73.96,73.97,3700.0,43.6813,43.6931,43.6695,43.6754,3700.0
2006-12-22 11:30:00,73.97,73.99,73.97,73.98,4900.0,43.6754,43.6872,43.6754,43.6813,4900.0
2006-12-22 11:35:00,73.97,74.0,73.95,74.0,10700.0,43.6754,43.6931,43.6636,43.6931,10700.0
2006-12-22 11:40:00,73.98,74.0,73.97,73.97,4300.0,43.6813,43.6931,43.6754,43.6754,4300.0
2006-12-22 11:45:00,73.97,73.98,73.91,73.91,3000.0,43.6754,43.6813,43.64,43.64,3000.0
2006-12-22 11:50:00,73.93,73.98,73.93,73.97,2000.0,43.6518,43.6813,43.6518,43.6754,2000.0
2006-12-22 11:55:00,73.98,74.0,73.97,73.97,6400.0,43.6813,43.6931,43.6754,43.6754,6400.0
2006-12-22 12:00:00,73.96,74.01,73.91,74.01,8100.0,43.6695,43.699,43.64,43.699,8100.0
2006-12-22 12:05:00,74.0,74.02,73.98,73.98,2900.0,43.6931,43.7049,43.6813,43.6813,2900.0
2006-12-22 12:10:00,73.97,73.99,73.96,73.96,5900.0,43.6754,43.6872,43.6695,43.6695,5900.0
2006-12-22 12:15:00,73.95,73.97,73.95,73.97,3800.0,43.6636,43.6754,43.6636,43.6754,3800.0
2006-12-22 12:20:00,73.96,73.96,73.94,73.95,4200.0,43.6695,43.6695,43.6577,43.6636,4200.0
2006-12-22 12:25:00,73.94,73.96,73.93,73.93,9900.0,43.6577,43.6695,43.6518,43.6518,9900.0
2006-12-22 12:30:00,73.93,73.94,73.89,73.9,6100.0,43.6518,43.6577,43.6282,43.6341,6100.0
2006-12-22 12:35:00,73.9,73.99,73.9,73.99,17800.0,43.6341,43.6872,43.6341,43.6872,17800.0
2006-12-22 12:40:00,73.99,74.1,73.96,74.08,10500.0,43.6872,43.7522,43.6695,43.7404,10500.0
2006-12-22 12:45:00,74.08,74.09,74.07,74.09,2300.0,43.7404,43.7463,43.7345,43.7463,2300.0
2006-12-22 12:50:00,74.08,74.08,74.05,74.07,5300.0,43.7404,43.7404,43.7227,43.7345,5300.0
2006-12-22 12:55:00,74.07,74.13,74.07,74.12,5000.0,43.7345,43.7699,43.7345,43.764,5000.0
2006-12-22 13:00:00,74.11,74.11,74.06,74.07,5800.0,43.7581,43.7581,43.7286,43.7345,5800.0
2006-12-22 13:05:00,74.08,74.09,74.06,74.06,9900.0,43.7404,43.7463,43.7286,43.7286,9900.0
2006-12-22 13:10:00,74.06,74.15,74.05,74.12,12500.0,43.7286,43.7817,43.7227,43.764,12500.0
2006-12-22 13:15:00,74.12,74.16,74.12,74.16,5900.0,43.764,43.7876,43.764,43.7876,5900.0
2006-12-22 13:20:00,74.17,74.19,74.15,74.15,6600.0,43.7935,43.8053,43.7817,43.7817,6600.0
2006-12-22 13:25:00,74.15,74.18,74.13,74.14,16200.0,43.7817,43.7994,43.7699,43.7758,16200.0
2006-12-22 13:30:00,74.13,74.14,74.12,74.12,5600.0,43.7699,43.7758,43.764,43.764,5600.0
2006-12-22 13:35:00,74.12,74.18,74.09,74.15,12800.0,43.764,43.7994,43.7463,43.7817,12800.0
2006-12-22 13:40:00,74.16,74.2,74.16,74.18,4800.0,43.7876,43.8112,43.7876,43.7994,4800.0
2006-12-22 13:45:00,74.18,74.19,74.15,74.19,7600.0,43.7994,43.8053,43.7817,43.8053,7600.0
2006-12-22 13:50:00,74.17,74.29,74.17,74.27,7900.0,43.7935,43.8644,43.7935,43.8526,7900.0
2006-12-22 13:55:00,74.28,74.29,74.23,74.24,7500.0,43.8585,43.8644,43.8289,43.8348,7500.0
2006-12-22 14:00:00,74.23,74.24,74.18,74.2,6200.0,43.8289,43.8348,43.7994,43.8112,6200.0
2006-12-22 14:05:00,74.2,74.2,74.15,74.18,8900.0,43.8112,43.8112,43.7817,43.7994,8900.0
2006-12-22 14:10:00,74.18,74.18,74.14,74.15,3400.0,43.7994,43.7994,43.7758,43.7817,3400.0
2006-12-22 14:15:00,74.13,74.14,74.11,74.12,6000.0,43.7699,43.7758,43.7581,43.764,6000.0
2006-12-22 14:20:00,74.11,74.17,74.1,74.15,11200.0,43.7581,43.7935,43.7522,43.7817,11200.0
2006-12-22 14:25:00,74.15,74.15,74.12,74.12,5800.0,43.7817,43.7817,43.764,43.764,5800.0
2006-12-22 14:30:00,74.12,74.12,74.1,74.11,7200.0,43.764,43.764,43.7522,43.7581,7200.0
2006-12-22 14:35:00,74.12,74.12,74.09,74.1,5300.0,43.764,43.764,43.7463,43.7522,5300.0
2006-12-22 14:40:00,74.1,74.1,74.07,74.07,5400.0,43.7522,43.7522,43.7345,43.7345,5400.0
2006-12-22 14:45:00,74.07,74.1,74.06,74.1,6600.0,43.7345,43.7522,43.7286,43.7522,6600.0
2006-12-22 14:50:00,74.1,74.13,74.08,74.11,12900.0,43.7522,43.7699,43.7404,43.7581,12900.0
2006-12-22 14:55:00,74.12,74.16,74.11,74.14,5100.0,43.764,43.7876,43.7581,43.7758,5100.0
2006-12-22 15:00:00,74.14,74.14,74.1,74.12,7500.0,43.7758,43.7758,43.7522,43.764,7500.0
2006-12-22 15:05:00,74.12,74.12,74.09,74.1,6100.0,43.764,43.764,43.7463,43.7522,6100.0
2006-12-22 15:10:00,74.11,74.13,74.11,74.13,3000.0,43.7581,43.7699,43.7581,43.7699,3000.0
2006-12-22 15:15:00,74.13,74.16,74.1,74.12,8000.0,43.7699,43.7876,43.7522,43.764,8000.0
2006-12-22 15:20:00,74.12,74.13,74.08,74.09,5400.0,43.764,43.7699,43.7404,43.7463,5400.0
2006-12-22 15:25:00,74.08,74.16,74.06,74.16,9000.0,43.7404,43.7876,43.7286,43.7876,9000.0
2006-12-22 15:30:00,74.14,74.15,74.12,74.14,6000.0,43.7758,43.7817,43.764,43.7758,6000.0
2006-12-22 15:35:00,74.14,74.19,74.14,74.19,7500.0,43.7758,43.8053,43.7758,43.8053,7500.0
2006-12-22 15:40:00,74.2,74.25,74.19,74.24,11200.0,43.8112,43.8407,43.8053,43.8348,11200.0
2006-12-22 15:45:00,74.23,74.23,74.1,74.1,10000.0,43.8289,43.8289,43.7522,43.7522,10000.0
2006-12-22 15:50:00,74.1,74.12,74.07,74.08,15700.0,43.7522,43.764,43.7345,43.7404,15700.0
2006-12-22 15:55:00,74.09,74.13,74.06,74.08,19700.0,43.7463,43.7699,43.7286,43.7404,19700.0
2006-12-26 09:30:00,74.07,74.14,74.07,74.12,11200.0,43.7345,43.7758,43.7345,43.764,11200.0
2006-12-26 09:35:00,74.14,74.14,74.06,74.07,1100.0,43.7758,43.7758,43.7286,43.7345,1100.0
2006-12-26 09:40:00,74.05,74.12,73.99,74.11,6900.0,43.7227,43.764,43.6872,43.7581,6900.0
2006-12-26 09:45:00,74.13,74.22,74.12,74.13,10100.0,43.7699,43.823,43.764,43.7699,10100.0
2006-12-26 09:50:00,74.13,74.19,74.05,74.16,4800.0,43.7699,43.8053,43.7227,43.7876,4800.0
2006-12-26 09:55:00,74.16,74.29,74.16,74.17,10700.0,43.7876,43.8644,43.7876,43.7935,10700.0
2006-12-26 10:00:00,74.12,74.17,74.09,74.12,5100.0,43.764,43.7935,43.7463,43.764,5100.0
2006-12-26 10:05:00,74.12,74.14,74.09,74.13,10600.0,43.764,43.7758,43.7463,43.7699,10600.0
2006-12-26 10:10:00,74.14,74.32,74.14,74.28,14500.0,43.7758,43.8821,43.7758,43.8585,14500.0
2006-12-26 10:15:00,74.33,74.35,74.3,74.34,2000.0,43.888,43.8998,43.8703,43.8939,2000.0
2006-12-26 10:20:00,74.35,74.35,74.32,74.32,2900.0,43.8998,43.8998,43.8821,43.8821,2900.0
2006-12-26 10:25:00,74.34,74.34,74.32,74.33,2800.0,43.8939,43.8939,43.8821,43.888,2800.0
2006-12-26 10:30:00,74.34,74.36,74.33,74.36,7200.0,43.8939,43.9057,43.888,43.9057,7200.0
2006-12-26 10:35:00,74.35,74.36,74.32,74.34,3700.0,43.8998,43.9057,43.8821,43.8939,3700.0
2006-12-26 10:40:00,74.34,74.36,74.3,74.34,8400.0,43.8939,43.9057,43.8703,43.8939,8400.0
2006-12-26 10:45:00,74.33,74.34,74.3,74.31,4300.0,43.888,43.8939,43.8703,43.8762,4300.0
2006-12-26 10:50:00,74.31,74.35,74.31,74.35,1300.0,43.8762,43.8998,43.8762,43.8998,1300.0
2006-12-26 10:55:00,74.35,74.35,74.27,74.28,4700.0,43.8998,43.8998,43.8526,43.8585,4700.0
2006-12-26 11:00:00,74.28,74.29,74.27,74.29,900.0,43.8585,43.8644,43.8526,43.8644,900.0
2006-12-26 11:05:00,74.29,74.31,74.28,74.31,1600.0,43.8644,43.8762,43.8585,43.8762,1600.0
2006-12-26 11:10:00,74.31,74.34,74.31,74.31,3500.0,43.8762,43.8939,43.8762,43.8762,3500.0
2006-12-26 11:15:00,74.31,74.33,74.29,74.33,2400.0,43.8762,43.888,43.8644,43.888,2400.0
2006-12-26 11:20:00,74.3,74.3,74.28,74.29,2800.0,43.8703,43.8703,43.8585,43.8644,2800.0
2006-12-26 11:25:00,74.3,74.35,74.3,74.33,3400.0,43.8703,43.8998,43.8703,43.888,3400.0
2006-12-26 11:30:00,74.33,74.33,74.31,74.32,5000.0,43.888,43.888,43.8762,43.8821,5000.0
2006-12-26 11:35:00,74.32,74.33,74.27,74.3,2200.0,43.8821,43.888,43.8526,43.8703,2200.0
2006-12-26 11:40:00,74.29,74.3,74.26,74.27,6500.0,43.8644,43.8703,43.8466,43.8526,6500.0
2006-12-26 11:45:00,74.26,74.3,74.25,74.3,4900.0,43.8466,43.8703,43.8407,43.8703,4900.0
2006-12-26 11:50:00,74.3,74.31,74.28,74.28,5600.0,43.8703,43.8762,43.8585,43.8585,5600.0
2006-12-26 11:55:00,74.28,74.29,74.24,74.27,3900.0,43.8585,43.8644,43.8348,43.8526,3900.0
2006-12-26 12:00:00,74.3,74.31,74.26,74.26,6400.0,43.8703,43.8762,43.8466,43.8466,6400.0
2006-12-26 12:05:00,74.27,74.27,74.21,74.21,7700.0,43.8526,43.8526,43.8171,43.8171,7700.0
2006-12-26 12:10:00,74.21,74.23,74.2,74.22,1500.0,43.8171,43.8289,43.8112,43.823,1500.0
2006-12-26 12:15:00,74.22,74.23,74.17,74.18,6700.0,43.823,43.8289,43.7935,43.7994,6700.0
2006-12-26 12:20:00,74.17,74.2,74.17,74.19,7700.0,43.7935,43.8112,43.7935,43.8053,7700.0
2006-12-26 12:25:00,74.19,74.21,74.18,74.21,2500.0,43.8053,43.8171,43.7994,43.8171,2500.0
2006-12-26 12:30:00,74.2,74.2,74.18,74.18,2500.0,43.8112,43.8112,43.7994,43.7994,2500.0
2006-12-26 12:35:00,74.2,74.21,74.19,74.2,5300.0,43.8112,43.8171,43.8053,43.8112,5300.0
2006-12-26 12:40:00,74.19,74.21,74.18,74.2,3700.0,43.8053,43.8171,43.7994,43.8112,3700.0
2006-12-26 12:45:00,74.2,74.22,74.2,74.22,2600.0,43.8112,43.823,43.8112,43.823,2600.0
2006-12-26 12:50:00,74.22,74.23,74.19,74.22,6100.0,43.823,43.8289,43.8053,43.823,6100.0
2006-12-26 12:55:00,74.22,74.22,74.19,74.2,3300.0,43.823,43.823,43.8053,43.8112,3300.0
2006-12-26 13:00:00,74.2,74.2,74.16,74.16,8700.0,43.8112,43.8112,43.7876,43.7876,8700.0
2006-12-26 13:05:00,74.16,74.18,74.15,74.16,8500.0,43.7876,43.7994,43.7817,43.7876,8500.0
2006-12-26 13:10:00,74.16,74.18,74.14,74.15,5000.0,43.7876,43.7994,43.7758,43.7817,5000.0
2006-12-26 13:15:00,74.15,74.18,74.14,74.18,3900.0,43.7817,43.7994,43.7758,43.7994,3900.0
2006-12-26 13:20:00,74.18,74.21,74.18,74.21,3200.0,43.7994,43.8171,43.7994,43.8171,3200.0
2006-12-26 13:25:00,74.21,74.22,74.19,74.22,2500.0,43.8171,43.823,43.8053,43.823,2500.0
2006-12-26 13:30:00,74.21,74.24,74.21,74.24,3600.0,43.8171,43.8348,43.8171,43.8348,3600.0
2006-12-26 13:35:00,74.22,74.28,74.22,74.28,5900.0,43.823,43.8585,43.823,43.8585,5900.0
2006-12-26 13:40:00,74.28,74.31,74.28,74.3,4200.0,43.8585,43.8762,43.8585,43.8703,4200.0
2006-12-26 13:45:00,74.31,74.34,74.28,74.3,9400.0,43.8762,43.8939,43.8585,43.8703,9400.0
2006-12-26 13:50:00,74.3,74.32,74.28,74.3,4700.0,43.8703,43.8821,43.8585,43.8703,4700.0
2006-12-26 13:55:00,74.29,74.3,74.28,74.3,5000.0,43.8644,43.8703,43.8585,43.8703,5000.0
2006-12-26 14:00:00,74.3,74.32,74.3,74.31,6400.0,43.8703,43.8821,43.8703,43.8762,6400.0
2006-12-26 14:05:00,74.31,74.32,74.28,74.31,4600.0,43.8762,43.8821,43.8585,43.8762,4600.0
2006-12-26 14:10:00,74.31,74.32,74.3,74.32,6100.0,43.8762,43.8821,43.8703,43.8821,6100.0
2006-12-26 14:15:00,74.32,74.37,74.31,74.36,9800.0,43.8821,43.9116,43.8762,43.9057,9800.0
2006-12-26 14:20:00,74.36,74.39,74.35,74.39,4500.0,43.9057,43.9234,43.8998,43.9234,4500.0
2006-12-26 14:25:00,74.39,74.4,74.34,74.35,10100.0,43.9234,43.9293,43.8939,43.8998,10100.0
2006-12-26 14:30:00,74.35,74.35,74.31,74.31,4600.0,43.8998,43.8998,43.8762,43.8762,4600.0
2006-12-26 14:35:00,74.32,74.32,74.28,74.29,4800.0,43.8821,43.8821,43.8585,43.8644,4800.0
2006-12-26 14:40:00,74.29,74.31,74.28,74.29,3900.0,43.8644,43.8762,43.8585,43.8644,3900.0
2006-12-26 14:45:00,74.29,74.31,74.2,74.3,42300.0,43.8644,43.8762,43.8112,43.8703,42300.0
2006-12-26 14:50:00,74.3,74.3,74.29,74.3,3300.0,43.8703,43.8703,43.8644,43.8703,3300.0
2006-12-26 14:55:00,74.29,74.3,74.25,74.25,8800.0,43.8644,43.8703,43.8407,43.8407,8800.0
2006-12-26 15:00:00,74.25,74.29,74.25,74.29,2600.0,43.8407,43.8644,43.8407,43.8644,2600.0
2006-12-26 15:05:00,74.28,74.29,74.27,74.28,6900.0,43.8585,43.8644,43.8526,43.8585,6900.0
2006-12-26 15:10:00,74.29,74.29,74.28,74.29,1300.0,43.8644,43.8644,43.8585,43.8644,1300.0
2006-12-26 15:15:00,74.28,74.3,74.28,74.29,3900.0,43.8585,43.8703,43.8585,43.8644,3900.0
2006-12-26 15:20:00,74.29,74.3,74.29,74.29,5600.0,43.8644,43.8703,43.8644,43.8644,5600.0
2006-12-26 15:25:00,74.29,74.3,74.28,74.3,4200.0,43.8644,43.8703,43.8585,43.8703,4200.0
2006-12-26 15:30:00,74.29,74.31,74.29,74.29,11700.0,43.8644,43.8762,43.8644,43.8644,11700.0
2006-12-26 15:35:00,74.3,74.37,74.29,74.33,45100.0,43.8703,43.9116,43.8644,43.888,45100.0
2006-12-26 15:40:00,74.33,74.4,74.32,74.39,15100.0,43.888,43.9293,43.8821,43.9234,15100.0
2006-12-26 15:45:00,74.4,74.43,74.38,74.39,8000.0,43.9293,43.947,43.9175,43.9234,8000.0
2006-12-26 15:50:00,74.39,74.47,74.39,74.46,15300.0,43.9234,43.9706,43.9234,43.9647,15300.0
2006-12-26 15:55:00,74.46,74.53,74.45,74.51,19800.0,43.9647,44.0061,43.9588,43.9943,19800.0
2006-12-27 09:30:00,74.7,74.7,74.63,74.68,14100.0,44.1064,44.1064,44.0651,44.0946,14100.0
2006-12-27 09:35:00,74.67,74.78,74.67,74.74,7400.0,44.0887,44.1537,44.0887,44.1301,7400.0
2006-12-27 09:40:00,74.72,74.78,74.7,74.76,12000.0,44.1183,44.1537,44.1064,44.1419,12000.0
2006-12-27 09:45:00,74.77,74.81,74.74,74.79,29400.0,44.1478,44.1714,44.1301,44.1596,29400.0
2006-12-27 09:50:00,74.82,74.9,74.73,74.82,16400.0,44.1773,44.2245,44.1242,44.1773,16400.0
2006-12-27 09:55:00,74.83,74.83,74.71,74.8,13800.0,44.1832,44.1832,44.1123,44.1655,13800.0
2006-12-27 10:00:00,74.8,74.82,74.74,74.79,17400.0,44.1655,44.1773,44.1301,44.1596,17400.0
2006-12-27 10:05:00,74.76,74.77,74.73,74.76,8500.0,44.1419,44.1478,44.1242,44.1419,8500.0
2006-12-27 10:10:00,74.76,74.76,74.71,74.71,13700.0,44.1419,44.1419,44.1123,44.1123,13700.0
2006-12-27 10:15:00,74.72,74.74,74.68,74.68,7300.0,44.1183,44.1301,44.0946,44.0946,7300.0
2006-12-27 10:20:00,74.7,74.71,74.63,74.64,8500.0,44.1064,44.1123,44.0651,44.071,8500.0
2006-12-27 10:25:00,74.65,74.71,74.48,74.71,11200.0,44.0769,44.1123,43.9765,44.1123,11200.0
2006-12-27 10:30:00,74.73,74.77,74.71,74.71,14800.0,44.1242,44.1478,44.1123,44.1123,14800.0
2006-12-27 10:35:00,74.69,74.73,74.67,74.73,7100.0,44.1005,44.1242,44.0887,44.1242,7100.0
2006-12-27 10:40:00,74.73,74.76,74.71,74.76,7200.0,44.1242,44.1419,44.1123,44.1419,7200.0
2006-12-27 10:45:00,74.76,74.76,74.72,74.73,4900.0,44.1419,44.1419,44.1183,44.1242,4900.0
2006-12-27 10:50:00,74.73,74.74,74.7,74.7,3400.0,44.1242,44.1301,44.1064,44.1064,3400.0
2006-12-27 10:55:00,74.7,74.74,74.69,74.74,3600.0,44.1064,44.1301,44.1005,44.1301,3600.0
2006-12-27 11:00:00,74.74,74.77,74.72,74.77,14000.0,44.1301,44.1478,44.1183,44.1478,14000.0
2006-12-27 11:05:00,74.77,74.78,74.76,74.78,3800.0,44.1478,44.1537,44.1419,44.1537,3800.0
2006-12-27 11:10:00,74.79,74.79,74.75,74.77,7800.0,44.1596,44.1596,44.136,44.1478,7800.0
2006-12-27 11:15:00,74.77,74.85,74.77,74.84,3500.0,44.1478,44.195,44.1478,44.1891,3500.0
2006-12-27 11:20:00,74.84,74.89,74.83,74.89,8100.0,44.1891,44.2186,44.1832,44.2186,8100.0
2006-12-27 11:25:00,74.88,74.89,74.88,74.89,5100.0,44.2127,44.2186,44.2127,44.2186,5100.0
2006-12-27 11:30:00,74.88,74.88,74.85,74.85,6000.0,44.2127,44.2127,44.195,44.195,6000.0
2006-12-27 11:35:00,74.86,74.86,74.83,74.83,9100.0,44.2009,44.2009,44.1832,44.1832,9100.0
2006-12-27 11:40:00,74.83,74.88,74.83,74.84,4900.0,44.1832,44.2127,44.1832,44.1891,4900.0
2006-12-27 11:45:00,74.84,74.92,74.84,74.91,10500.0,44.1891,44.2363,44.1891,44.2304,10500.0
2006-12-27 11:50:00,74.9,74.93,74.9,74.92,6700.0,44.2245,44.2422,44.2245,44.2363,6700.0
2006-12-27 11:55:00,74.92,74.92,74.9,74.91,3500.0,44.2363,44.2363,44.2245,44.2304,3500.0
2006-12-27 12:00:00,74.91,74.91,74.9,74.91,17300.0,44.2304,44.2304,44.2245,44.2304,17300.0
2006-12-27 12:05:00,74.91,74.91,74.89,74.89,6400.0,44.2304,44.2304,44.2186,44.2186,6400.0
2006-12-27 12:10:00,74.89,74.9,74.88,74.89,5100.0,44.2186,44.2245,44.2127,44.2186,5100.0
2006-12-27 12:15:00,74.9,74.9,74.88,74.9,4200.0,44.2245,44.2245,44.2127,44.2245,4200.0
2006-12-27 12:20:00,74.9,74.91,74.89,74.89,1900.0,44.2245,44.2304,44.2186,44.2186,1900.0
2006-12-27 12:25:00,74.89,74.89,74.86,74.86,3700.0,44.2186,44.2186,44.2009,44.2009,3700.0
2006-12-27 12:30:00,74.86,74.87,74.85,74.87,2400.0,44.2009,44.2068,44.195,44.2068,2400.0
2006-12-27 12:35:00,74.86,74.86,74.82,74.83,5400.0,44.2009,44.2009,44.1773,44.1832,5400.0
2006-12-27 12:40:00,74.83,74.83,74.8,74.81,10400.0,44.1832,44.1832,44.1655,44.1714,10400.0
2006-12-27 12:45:00,74.81,74.81,74.79,74.8,14700.0,44.1714,44.1714,44.1596,44.1655,14700.0
2006-12-27 12:50:00,74.8,74.8,74.78,74.78,6000.0,44.1655,44.1655,44.1537,44.1537,6000.0
2006-12-27 12:55:00,74.77,74.78,74.75,74.77,3800.0,44.1478,44.1537,44.136,44.1478,3800.0
2006-12-27 13:00:00,74.77,74.77,74.76,74.76,5100.0,44.1478,44.1478,44.1419,44.1419,5100.0
2006-12-27 13:05:00,74.76,74.77,74.75,74.76,4900.0,44.1419,44.1478,44.136,44.1419,4900.0
2006-12-27 13:10:00,74.77,74.78,74.76,74.78,3500.0,44.1478,44.1537,44.1419,44.1537,3500.0
2006-12-27 13:15:00,74.77,74.78,74.76,74.77,4300.0,44.1478,44.1537,44.1419,44.1478,4300.0
2006-12-27 13:20:00,74.77,74.78,74.76,74.77,5800.0,44.1478,44.1537,44.1419,44.1478,5800.0
2006-12-27 13:25:00,74.77,74.81,74.76,74.81,7000.0,44.1478,44.1714,44.1419,44.1714,7000.0
2006-12-27 13:30:00,74.81,74.85,74.8,74.85,3800.0,44.1714,44.195,44.1655,44.195,3800.0
2006-12-27 13:35:00,74.84,74.85,74.81,74.83,7500.0,44.1891,44.195,44.1714,44.1832,7500.0
2006-12-27 13:40:00,74.82,74.83,74.82,74.83,2600.0,44.1773,44.1832,44.1773,44.1832,2600.0
2006-12-27 13:45:00,74.83,74.83,74.82,74.82,3600.0,44.1832,44.1832,44.1773,44.1773,3600.0
2006-12-27 13:50:00,74.83,74.83,74.82,74.83,6300.0,44.1832,44.1832,44.1773,44.1832,6300.0
2006-12-27 13:55:00,74.83,74.86,74.82,74.85,9500.0,44.1832,44.2009,44.1773,44.195,9500.0
2006-12-27 14:00:00,74.84,74.9,74.84,74.88,6200.0,44.1891,44.2245,44.1891,44.2127,6200.0
2006-12-27 14:05:00,74.88,74.88,74.84,74.84,4400.0,44.2127,44.2127,44.1891,44.1891,4400.0
2006-12-27 14:10:00,74.85,74.87,74.84,74.85,3500.0,44.195,44.2068,44.1891,44.195,3500.0
2006-12-27 14:15:00,74.85,74.9,74.85,74.88,2800.0,44.195,44.2245,44.195,44.2127,2800.0
2006-12-27 14:20:00,74.88,74.88,74.87,74.87,2500.0,44.2127,44.2127,44.2068,44.2068,2500.0
2006-12-27 14:25:00,74.87,74.88,74.86,74.88,2100.0,44.2068,44.2127,44.2009,44.2127,2100.0
2006-12-27 14:30:00,74.87,74.9,74.87,74.9,4500.0,44.2068,44.2245,44.2068,44.2245,4500.0
2006-12-27 14:35:00,74.9,74.93,74.88,74.89,16200.0,44.2245,44.2422,44.2127,44.2186,16200.0
2006-12-27 14:40:00,74.88,74.9,74.88,74.89,3600.0,44.2127,44.2245,44.2127,44.2186,3600.0
2006-12-27 14:45:00,74.89,74.91,74.89,74.9,8500.0,44.2186,44.2304,44.2186,44.2245,8500.0
2006-12-27 14:50:00,74.91,74.91,74.9,74.9,7800.0,44.2304,44.2304,44.2245,44.2245,7800.0
2006-12-27 14:55:00,74.91,74.91,74.86,74.87,7200.0,44.2304,44.2304,44.2009,44.2068,7200.0
2006-12-27 15:00:00,74.87,74.91,74.87,74.9,5900.0,44.2068,44.2304,44.2068,44.2245,5900.0
2006-12-27 15:05:00,74.89,74.91,74.89,74.9,10700.0,44.2186,44.2304,44.2186,44.2245,10700.0
2006-12-27 15:10:00,74.91,74.91,74.87,74.87,8600.0,44.2304,44.2304,44.2068,44.2068,8600.0
2006-12-27 15:15:00,74.86,74.89,74.85,74.87,10900.0,44.2009,44.2186,44.195,44.2068,10900.0
2006-12-27 15:20:00,74.87,74.9,74.86,74.88,4900.0,44.2068,44.2245,44.2009,44.2127,4900.0
2006-12-27 15:25:00,74.89,74.89,74.86,74.87,7600.0,44.2186,44.2186,44.2009,44.2068,7600.0
2006-12-27 15:30:00,74.87,74.9,74.87,74.89,6700.0,44.2068,44.2245,44.2068,44.2186,6700.0
2006-12-27 15:35:00,74.9,74.97,74.9,74.97,18900.0,44.2245,44.2659,44.2245,44.2659,18900.0
2006-12-27 15:40:00,74.97,75.0,74.96,75.0,14900.0,44.2659,44.2836,44.26,44.2836,14900.0
2006-12-27 15:45:00,75.0,75.0,74.99,75.0,21000.0,44.2836,44.2836,44.2777,44.2836,21000.0
2006-12-27 15:50:00,74.99,75.0,74.97,75.0,23900.0,44.2777,44.2836,44.2659,44.2836,23900.0
2006-12-27 15:55:00,75.0,75.05,74.99,75.02,36600.0,44.2836,44.3131,44.2777,44.2954,36600.0
2006-12-28 09:30:00,74.98,75.15,74.98,75.15,10400.0,44.2718,44.3721,44.2718,44.3721,10400.0
2006-12-28 09:35:00,75.12,75.12,74.95,74.97,6300.0,44.3544,44.3544,44.2541,44.2659,6300.0
2006-12-28 09:40:00,74.97,75.07,74.97,74.99,5900.0,44.2659,44.3249,44.2659,44.2777,5900.0
2006-12-28 09:45:00,74.98,75.03,74.97,74.97,24100.0,44.2718,44.3013,44.2659,44.2659,24100.0
2006-12-28 09:50:00,74.97,74.98,74.91,74.92,2500.0,44.2659,44.2718,44.2304,44.2363,2500.0
2006-12-28 09:55:00,74.91,75.03,74.89,74.91,7000.0,44.2304,44.3013,44.2186,44.2304,7000.0
2006-12-28 10:00:00,74.92,75.04,74.84,74.88,12900.0,44.2363,44.3072,44.1891,44.2127,12900.0
2006-12-28 10:05:00,74.88,75.01,74.88,74.91,6600.0,44.2127,44.2895,44.2127,44.2304,6600.0
2006-12-28 10:10:00,74.91,74.91,74.81,74.83,6000.0,44.2304,44.2304,44.1714,44.1832,6000.0
2006-12-28 10:15:00,74.82,74.96,74.82,74.95,11200.0,44.1773,44.26,44.1773,44.2541,11200.0
2006-12-28 10:20:00,74.92,74.98,74.92,74.98,6200.0,44.2363,44.2718,44.2363,44.2718,6200.0
2006-12-28 10:25:00,74.97,74.97,74.84,74.91,29600.0,44.2659,44.2659,44.1891,44.2304,29600.0
2006-12-28 10:30:00,74.89,74.91,74.83,74.83,6600.0,44.2186,44.2304,44.1832,44.1832,6600.0
2006-12-28 10:35:00,74.83,74.92,74.83,74.88,16200.0,44.1832,44.2363,44.1832,44.2127,16200.0
2006-12-28 10:40:00,74.9,74.91,74.89,74.89,1900.0,44.2245,44.2304,44.2186,44.2186,1900.0
2006-12-28 10:45:00,74.9,74.91,74.89,74.9,4000.0,44.2245,44.2304,44.2186,44.2245,4000.0
2006-12-28 10:50:00,74.88,74.92,74.88,74.89,4000.0,44.2127,44.2363,44.2127,44.2186,4000.0
2006-12-28 10:55:00,74.89,74.89,74.87,74.87,2800.0,44.2186,44.2186,44.2068,44.2068,2800.0
2006-12-28 11:00:00,74.87,74.89,74.85,74.85,5800.0,44.2068,44.2186,44.195,44.195,5800.0
2006-12-28 11:05:00,74.85,74.86,74.83,74.83,3400.0,44.195,44.2009,44.1832,44.1832,3400.0
2006-12-28 11:10:00,74.82,74.85,74.8,74.85,4100.0,44.1773,44.195,44.1655,44.195,4100.0
2006-12-28 11:15:00,74.85,74.85,74.82,74.82,2900.0,44.195,44.195,44.1773,44.1773,2900.0
2006-12-28 11:20:00,74.83,74.84,74.81,74.84,1900.0,44.1832,44.1891,44.1714,44.1891,1900.0
2006-12-28 11:25:00,74.84,74.84,74.82,74.82,1600.0,44.1891,44.1891,44.1773,44.1773,1600.0
2006-12-28 11:30:00,74.83,74.85,74.81,74.82,3800.0,44.1832,44.195,44.1714,44.1773,3800.0
2006-12-28 11:35:00,74.83,74.84,74.82,74.84,2900.0,44.1832,44.1891,44.1773,44.1891,2900.0
2006-12-28 11:40:00,74.83,74.84,74.82,74.83,2600.0,44.1832,44.1891,44.1773,44.1832,2600.0
2006-12-28 11:45:00,74.83,74.84,74.79,74.79,5600.0,44.1832,44.1891,44.1596,44.1596,5600.0
2006-12-28 11:50:00,74.78,74.78,74.75,74.75,4300.0,44.1537,44.1537,44.136,44.136,4300.0
2006-12-28 11:55:00,74.75,74.76,74.69,74.71,2800.0,44.136,44.1419,44.1005,44.1123,2800.0
2006-12-28 12:00:00,74.71,74.73,74.71,74.72,2800.0,44.1123,44.1242,44.1123,44.1183,2800.0
2006-12-28 12:05:00,74.71,74.72,74.63,74.64,9800.0,44.1123,44.1183,44.0651,44.071,9800.0
2006-12-28 12:10:00,74.63,74.65,74.63,74.65,900.0,44.0651,44.0769,44.0651,44.0769,900.0
2006-12-28 12:15:00,74.65,74.71,74.65,74.71,2100.0,44.0769,44.1123,44.0769,44.1123,2100.0
2006-12-28 12:20:00,74.68,74.68,74.68,74.68,1200.0,44.0946,44.0946,44.0946,44.0946,1200.0
2006-12-28 12:25:00,74.68,74.72,74.68,74.72,3300.0,44.0946,44.1183,44.0946,44.1183,3300.0
2006-12-28 12:30:00,74.71,74.72,74.69,74.72,8900.0,44.1123,44.1183,44.1005,44.1183,8900.0
2006-12-28 12:35:00,74.72,74.73,74.71,74.73,1900.0,44.1183,44.1242,44.1123,44.1242,1900.0
2006-12-28 12:40:00,74.74,74.78,74.73,74.77,2900.0,44.1301,44.1537,44.1242,44.1478,2900.0
2006-12-28 12:45:00,74.77,74.77,74.73,74.73,6900.0,44.1478,44.1478,44.1242,44.1242,6900.0
2006-12-28 12:50:00,74.74,74.74,74.73,74.74,2200.0,44.1301,44.1301,44.1242,44.1301,2200.0
2006-12-28 12:55:00,74.75,74.75,74.7,74.7,3200.0,44.136,44.136,44.1064,44.1064,3200.0
2006-12-28 13:00:00,74.7,74.7,74.68,74.7,3900.0,44.1064,44.1064,44.0946,44.1064,3900.0
2006-12-28 13:05:00,74.7,74.7,74.68,74.7,4000.0,44.1064,44.1064,44.0946,44.1064,4000.0
2006-12-28 13:10:00,74.7,74.7,74.68,74.69,2000.0,44.1064,44.1064,44.0946,44.1005,2000.0
2006-12-28 13:15:00,74.69,74.7,74.68,74.69,1800.0,44.1005,44.1064,44.0946,44.1005,1800.0
2006-12-28 13:20:00,74.68,74.68,74.66,74.67,1800.0,44.0946,44.0946,44.0828,44.0887,1800.0
2006-12-28 13:25:00,74.66,74.67,74.66,74.66,2700.0,44.0828,44.0887,44.0828,44.0828,2700.0
2006-12-28 13:30:00,74.65,74.7,74.65,74.7,12700.0,44.0769,44.1064,44.0769,44.1064,12700.0
2006-12-28 13:35:00,74.7,74.75,74.7,74.74,7000.0,44.1064,44.136,44.1064,44.1301,7000.0
2006-12-28 13:40:00,74.73,74.74,74.71,74.72,4000.0,44.1242,44.1301,44.1123,44.1183,4000.0
2006-12-28 13:45:00,74.72,74.74,74.72,74.74,2500.0,44.1183,44.1301,44.1183,44.1301,2500.0
2006-12-28 13:50:00,74.74,74.74,74.72,74.72,4300.0,44.1301,44.1301,44.1183,44.1183,4300.0
2006-12-28 13:55:00,74.73,74.73,74.69,74.69,16000.0,44.1242,44.1242,44.1005,44.1005,16000.0
2006-12-28 14:00:00,74.7,74.71,74.68,74.68,6000.0,44.1064,44.1123,44.0946,44.0946,6000.0
2006-12-28 14:05:00,74.7,74.7,74.69,74.69,4900.0,44.1064,44.1064,44.1005,44.1005,4900.0
2006-12-28 14:10:00,74.69,74.71,74.69,74.7,7100.0,44.1005,44.1123,44.1005,44.1064,7100.0
2006-12-28 14:15:00,74.72,74.77,74.72,74.74,17600.0,44.1183,44.1478,44.1183,44.1301,17600.0
2006-12-28 14:20:00,74.74,74.74,74.69,74.71,5300.0,44.1301,44.1301,44.1005,44.1123,5300.0
2006-12-28 14:25:00,74.71,74.72,74.69,74.69,7700.0,44.1123,44.1183,44.1005,44.1005,7700.0
2006-12-28 14:30:00,74.7,74.7,74.69,74.7,2900.0,44.1064,44.1064,44.1005,44.1064,2900.0
2006-12-28 14:35:00,74.7,74.7,74.69,74.69,3300.0,44.1064,44.1064,44.1005,44.1005,3300.0
2006-12-28 14:40:00,74.69,74.72,74.69,74.71,8100.0,44.1005,44.1183,44.1005,44.1123,8100.0
2006-12-28 14:45:00,74.71,74.72,74.69,74.71,8100.0,44.1123,44.1183,44.1005,44.1123,8100.0
2006-12-28 14:50:00,74.71,74.72,74.71,74.71,5700.0,44.1123,44.1183,44.1123,44.1123,5700.0
2006-12-28 14:55:00,74.71,74.73,74.71,74.71,6500.0,44.1123,44.1242,44.1123,44.1123,6500.0
2006-12-28 15:00:00,74.72,74.79,74.72,74.76,7900.0,44.1183,44.1596,44.1183,44.1419,7900.0
2006-12-28 15:05:00,74.75,74.76,74.74,74.76,4100.0,44.136,44.1419,44.1301,44.1419,4100.0
2006-12-28 15:10:00,74.76,74.76,74.74,74.74,2300.0,44.1419,44.1419,44.1301,44.1301,2300.0
2006-12-28 15:15:00,74.74,74.74,74.73,74.73,1400.0,44.1301,44.1301,44.1242,44.1242,1400.0
2006-12-28 15:20:00,74.73,74.74,74.71,74.71,6100.0,44.1242,44.1301,44.1123,44.1123,6100.0
2006-12-28 15:25:00,74.72,74.73,74.7,74.7,3800.0,44.1183,44.1242,44.1064,44.1064,3800.0
2006-12-28 15:30:00,74.7,74.71,74.67,74.67,3400.0,44.1064,44.1123,44.0887,44.0887,3400.0
2006-12-28 15:35:00,74.67,74.69,74.65,74.68,15900.0,44.0887,44.1005,44.0769,44.0946,15900.0
2006-12-28 15:40:00,74.69,74.71,74.68,74.68,7200.0,44.1005,44.1123,44.0946,44.0946,7200.0
2006-12-28 15:45:00,74.69,74.7,74.67,74.68,7000.0,44.1005,44.1064,44.0887,44.0946,7000.0
2006-12-28 15:50:00,74.68,74.71,74.67,74.7,11100.0,44.0946,44.1123,44.0887,44.1064,11100.0
2006-12-28 15:55:00,74.69,74.73,74.68,74.7,17500.0,44.1005,44.1242,44.0946,44.1064,17500.0
2006-12-29 09:30:00,74.74,74.98,74.74,74.78,9900.0,44.1301,44.2718,44.1301,44.1537,9900.0
2006-12-29 09:35:00,74.78,74.83,74.65,74.7,10000.0,44.1537,44.1832,44.0769,44.1064,10000.0
2006-12-29 09:40:00,74.68,74.75,74.57,74.69,7900.0,44.0946,44.136,44.0297,44.1005,7900.0
2006-12-29 09:45:00,74.67,74.79,74.65,74.74,6700.0,44.0887,44.1596,44.0769,44.1301,6700.0
2006-12-29 09:50:00,74.72,74.74,74.62,74.68,7100.0,44.1183,44.1301,44.0592,44.0946,7100.0
2006-12-29 09:55:00,74.67,74.67,74.61,74.61,5000.0,44.0887,44.0887,44.0533,44.0533,5000.0
2006-12-29 10:00:00,74.61,74.7,74.55,74.55,16100.0,44.0533,44.1064,44.0179,44.0179,16100.0
2006-12-29 10:05:00,74.54,74.54,74.42,74.46,7000.0,44.012,44.012,43.9411,43.9647,7000.0
2006-12-29 10:10:00,74.46,74.56,74.46,74.54,9300.0,43.9647,44.0238,43.9647,44.012,9300.0
2006-12-29 10:15:00,74.55,74.56,74.51,74.51,1800.0,44.0179,44.0238,43.9943,43.9943,1800.0
2006-12-29 10:20:00,74.52,74.54,74.52,74.52,1200.0,44.0002,44.012,44.0002,44.0002,1200.0
2006-12-29 10:25:00,74.54,74.6,74.54,74.57,3200.0,44.012,44.0474,44.012,44.0297,3200.0
2006-12-29 10:30:00,74.58,74.63,74.56,74.63,5100.0,44.0356,44.0651,44.0238,44.0651,5100.0
2006-12-29 10:35:00,74.63,74.63,74.56,74.59,3800.0,44.0651,44.0651,44.0238,44.0415,3800.0
2006-12-29 10:40:00,74.6,74.62,74.57,74.62,3500.0,44.0474,44.0592,44.0297,44.0592,3500.0
2006-12-29 10:45:00,74.64,74.64,74.61,74.61,1700.0,44.071,44.071,44.0533,44.0533,1700.0
2006-12-29 10:50:00,74.61,74.66,74.61,74.64,5000.0,44.0533,44.0828,44.0533,44.071,5000.0
2006-12-29 10:55:00,74.63,74.63,74.58,74.58,3400.0,44.0651,44.0651,44.0356,44.0356,3400.0
2006-12-29 11:00:00,74.58,74.66,74.52,74.66,13200.0,44.0356,44.0828,44.0002,44.0828,13200.0
2006-12-29 11:05:00,74.66,74.67,74.62,74.67,3300.0,44.0828,44.0887,44.0592,44.0887,3300.0
2006-12-29 11:10:00,74.67,74.71,74.67,74.68,4700.0,44.0887,44.1123,44.0887,44.0946,4700.0
2006-12-29 11:15:00,74.68,74.72,74.66,74.72,18500.0,44.0946,44.1183,44.0828,44.1183,18500.0
2006-12-29 11:20:00,74.7,74.73,74.69,74.71,16100.0,44.1064,44.1242,44.1005,44.1123,16100.0
2006-12-29 11:25:00,74.71,74.71,74.65,74.67,8700.0,44.1123,44.1123,44.0769,44.0887,8700.0
2006-12-29 11:30:00,74.68,74.75,74.67,74.73,32400.0,44.0946,44.136,44.0887,44.1242,32400.0
2006-12-29 11:35:00,74.73,74.73,74.68,74.69,9000.0,44.1242,44.1242,44.0946,44.1005,9000.0
2006-12-29 11:40:00,74.69,74.69,74.64,74.67,5700.0,44.1005,44.1005,44.071,44.0887,5700.0
2006-12-29 11:45:00,74.66,74.71,74.64,74.7,11700.0,44.0828,44.1123,44.071,44.1064,11700.0
2006-12-29 11:50:00,74.7,74.7,74.67,74.67,6300.0,44.1064,44.1064,44.0887,44.0887,6300.0
2006-12-29 11:55:00,74.67,74.7,74.67,74.68,4800.0,44.0887,44.1064,44.0887,44.0946,4800.0
2006-12-29 12:00:00,74.7,74.7,74.68,74.7,8400.0,44.1064,44.1064,44.0946,44.1064,8400.0
2006-12-29 12:05:00,74.7,74.71,74.68,74.69,6900.0,44.1064,44.1123,44.0946,44.1005,6900.0
2006-12-29 12:10:00,74.69,74.7,74.67,74.68,6100.0,44.1005,44.1064,44.0887,44.0946,6100.0
2006-12-29 12:15:00,74.68,74.69,74.66,74.67,2600.0,44.0946,44.1005,44.0828,44.0887,2600.0
2006-12-29 12:20:00,74.68,74.68,74.65,74.67,4500.0,44.0946,44.0946,44.0769,44.0887,4500.0
2006-12-29 12:25:00,74.65,74.66,74.61,74.61,4100.0,44.0769,44.0828,44.0533,44.0533,4100.0
2006-12-29 12:30:00,74.61,74.63,74.55,74.56,5600.0,44.0533,44.0651,44.0179,44.0238,5600.0
2006-12-29 12:35:00,74.56,74.57,74.51,74.53,6000.0,44.0238,44.0297,43.9943,44.0061,6000.0
2006-12-29 12:40:00,74.54,74.56,74.54,74.56,3500.0,44.012,44.0238,44.012,44.0238,3500.0
2006-12-29 12:45:00,74.55,74.56,74.52,74.52,2100.0,44.0179,44.0238,44.0002,44.0002,2100.0
2006-12-29 12:50:00,74.52,74.54,74.52,74.53,3100.0,44.0002,44.012,44.0002,44.0061,3100.0
2006-12-29 12:55:00,74.53,74.54,74.52,74.53,2300.0,44.0061,44.012,44.0002,44.0061,2300.0
2006-12-29 13:00:00,74.53,74.54,74.51,74.54,2100.0,44.0061,44.012,43.9943,44.012,2100.0
2006-12-29 13:05:00,74.54,74.58,74.54,74.56,5700.0,44.012,44.0356,44.012,44.0238,5700.0
2006-12-29 13:10:00,74.56,74.58,74.55,74.57,3700.0,44.0238,44.0356,44.0179,44.0297,3700.0
2006-12-29 13:15:00,74.57,74.57,74.54,74.55,3500.0,44.0297,44.0297,44.012,44.0179,3500.0
2006-12-29 13:20:00,74.55,74.55,74.51,74.52,3900.0,44.0179,44.0179,43.9943,44.0002,3900.0
2006-12-29 13:25:00,74.52,74.54,74.51,74.52,6300.0,44.0002,44.012,43.9943,44.0002,6300.0
2006-12-29 13:30:00,74.51,74.52,74.48,74.52,16400.0,43.9943,44.0002,43.9765,44.0002,16400.0
2006-12-29 13:35:00,74.52,74.53,74.49,74.49,6600.0,44.0002,44.0061,43.9824,43.9824,6600.0
2006-12-29 13:40:00,74.49,74.54,74.49,74.52,11100.0,43.9824,44.012,43.9824,44.0002,11100.0
2006-12-29 13:45:00,74.54,74.54,74.51,74.51,6600.0,44.012,44.012,43.9943,43.9943,6600.0
2006-12-29 13:50:00,74.51,74.51,74.48,74.48,6400.0,43.9943,43.9943,43.9765,43.9765,6400.0
2006-12-29 13:55:00,74.47,74.48,74.46,74.46,4400.0,43.9706,43.9765,43.9647,43.9647,4400.0
2006-12-29 14:00:00,74.45,74.5,74.45,74.46,12800.0,43.9588,43.9884,43.9588,43.9647,12800.0
2006-12-29 14:05:00,74.46,74.47,74.45,74.46,4600.0,43.9647,43.9706,43.9588,43.9647,4600.0
2006-12-29 14:10:00,74.46,74.46,74.45,74.45,3900.0,43.9647,43.9647,43.9588,43.9588,3900.0
2006-12-29 14:15:00,74.46,74.48,74.44,74.47,4800.0,43.9647,43.9765,43.9529,43.9706,4800.0
2006-12-29 14:20:00,74.48,74.48,74.43,74.44,5000.0,43.9765,43.9765,43.947,43.9529,5000.0
2006-12-29 14:25:00,74.44,74.44,74.36,74.37,7300.0,43.9529,43.9529,43.9057,43.9116,7300.0
2006-12-29 14:30:00,74.37,74.37,74.33,74.35,12000.0,43.9116,43.9116,43.888,43.8998,12000.0
2006-12-29 14:35:00,74.35,74.35,74.33,74.33,3800.0,43.8998,43.8998,43.888,43.888,3800.0
2006-12-29 14:40:00,74.33,74.34,74.32,74.32,4300.0,43.888,43.8939,43.8821,43.8821,4300.0
2006-12-29 14:45:00,74.32,74.32,74.28,74.3,9100.0,43.8821,43.8821,43.8585,43.8703,9100.0
2006-12-29 14:50:00,74.3,74.31,74.28,74.28,8200.0,43.8703,43.8762,43.8585,43.8585,8200.0
2006-12-29 14:55:00,74.29,74.3,74.27,74.29,5800.0,43.8644,43.8703,43.8526,43.8644,5800.0
2006-12-29 15:00:00,74.29,74.31,74.28,74.3,9200.0,43.8644,43.8762,43.8585,43.8703,9200.0
2006-12-29 15:05:00,74.28,74.31,74.27,74.28,7800.0,43.8585,43.8762,43.8526,43.8585,7800.0
2006-12-29 15:10:00,74.28,74.28,74.24,74.24,10700.0,43.8585,43.8585,43.8348,43.8348,10700.0
2006-12-29 15:15:00,74.25,74.25,74.21,74.21,7800.0,43.8407,43.8407,43.8171,43.8171,7800.0
2006-12-29 15:20:00,74.22,74.22,74.09,74.11,14600.0,43.823,43.823,43.7463,43.7581,14600.0
2006-12-29 15:25:00,74.11,74.11,73.93,73.94,26200.0,43.7581,43.7581,43.6518,43.6577,26200.0
2006-12-29 15:30:00,73.94,74.02,73.93,73.97,26100.0,43.6577,43.7049,43.6518,43.6754,26100.0
2006-12-29 15:35:00,73.98,74.07,73.97,74.02,13300.0,43.6813,43.7345,43.6754,43.7049,13300.0
2006-12-29 15:40:00,74.05,74.2,74.03,74.2,17000.0,43.7227,43.8112,43.7108,43.8112,17000.0
2006-12-29 15:45:00,74.22,74.22,74.14,74.15,17900.0,43.823,43.823,43.7758,43.7817,17900.0
2006-12-29 15:50:00,74.14,74.21,74.12,74.12,17300.0,43.7758,43.8171,43.764,43.764,17300.0
2006-12-29 15:55:00,74.12,74.14,73.97,73.97,47300.0,43.764,43.7758,43.6754,43.6754,47300.0
2007-01-03 09:30:00,74.47,74.96,74.44,74.94,57800.0,43.9706,44.26,43.9529,44.2482,57800.0
2007-01-03 09:35:00,74.94,75.08,74.94,75.08,75900.0,44.2482,44.3308,44.2482,44.3308,75900.0
2007-01-03 09:40:00,75.08,75.14,75.05,75.05,70300.0,44.3308,44.3662,44.3131,44.3131,70300.0
2007-01-03 09:45:00,75.05,75.06,74.99,75.03,32500.0,44.3131,44.319,44.2777,44.3013,32500.0
2007-01-03 09:50:00,75.02,75.05,74.97,74.97,19300.0,44.2954,44.3131,44.2659,44.2659,19300.0
2007-01-03 09:55:00,74.97,75.01,74.94,74.99,29900.0,44.2659,44.2895,44.2482,44.2777,29900.0
2007-01-03 10:00:00,74.97,75.01,74.97,74.99,27000.0,44.2659,44.2895,44.2659,44.2777,27000.0
2007-01-03 10:05:00,75.0,75.01,74.95,74.95,29800.0,44.2836,44.2895,44.2541,44.2541,29800.0
2007-01-03 10:10:00,74.96,74.99,74.94,74.98,19300.0,44.26,44.2777,44.2482,44.2718,19300.0
2007-01-03 10:15:00,74.98,75.05,74.97,75.04,79200.0,44.2718,44.3131,44.2659,44.3072,79200.0
2007-01-03 10:20:00,75.04,75.05,75.02,75.03,42500.0,44.3072,44.3131,44.2954,44.3013,42500.0
2007-01-03 10:25:00,75.04,75.05,75.01,75.02,53800.0,44.3072,44.3131,44.2895,44.2954,53800.0
2007-01-03 10:30:00,75.02,75.02,74.93,74.95,30200.0,44.2954,44.2954,44.2422,44.2541,30200.0
2007-01-03 10:35:00,74.95,74.96,74.9,74.9,18800.0,44.2541,44.26,44.2245,44.2245,18800.0
2007-01-03 10:40:00,74.9,74.93,74.9,74.93,24500.0,44.2245,44.2422,44.2245,44.2422,24500.0
2007-01-03 10:45:00,74.93,74.97,74.93,74.93,17900.0,44.2422,44.2659,44.2422,44.2422,17900.0
2007-01-03 10:50:00,74.93,74.94,74.91,74.92,17100.0,44.2422,44.2482,44.2304,44.2363,17100.0
2007-01-03 10:55:00,74.92,74.92,74.88,74.89,37000.0,44.2363,44.2363,44.2127,44.2186,37000.0
2007-01-03 11:00:00,74.9,74.96,74.89,74.96,35600.0,44.2245,44.26,44.2186,44.26,35600.0
2007-01-03 11:05:00,74.96,75.0,74.94,74.99,27500.0,44.26,44.2836,44.2482,44.2777,27500.0
2007-01-03 11:10:00,75.0,75.05,75.0,75.05,69600.0,44.2836,44.3131,44.2836,44.3131,69600.0
2007-01-03 11:15:00,75.05,75.18,75.04,75.18,31000.0,44.3131,44.3899,44.3072,44.3899,31000.0
2007-01-03 11:20:00,75.17,75.23,75.16,75.22,33200.0,44.384,44.4194,44.378,44.4135,33200.0
2007-01-03 11:25:00,75.23,75.31,75.22,75.31,53000.0,44.4194,44.4666,44.4135,44.4666,53000.0
2007-01-03 11:30:00,75.31,75.43,75.3,75.43,37600.0,44.4666,44.5375,44.4607,44.5375,37600.0
2007-01-03 11:35:00,75.43,75.48,75.43,75.45,16400.0,44.5375,44.567,44.5375,44.5493,16400.0
2007-01-03 11:40:00,75.45,75.52,75.44,75.52,15800.0,44.5493,44.5906,44.5434,44.5906,15800.0
2007-01-03 11:45:00,75.53,75.57,75.49,75.52,26100.0,44.5965,44.6201,44.5729,44.5906,26100.0
2007-01-03 11:50:00,75.51,75.55,75.51,75.54,15000.0,44.5847,44.6083,44.5847,44.6024,15000.0
2007-01-03 11:55:00,75.54,75.58,75.54,75.58,19900.0,44.6024,44.626,44.6024,44.626,19900.0
2007-01-03 12:00:00,75.57,75.6,75.52,75.52,35200.0,44.6201,44.6378,44.5906,44.5906,35200.0
2007-01-03 12:05:00,75.52,75.54,75.44,75.49,48900.0,44.5906,44.6024,44.5434,44.5729,48900.0
2007-01-03 12:10:00,75.49,75.49,75.44,75.46,19100.0,44.5729,44.5729,44.5434,44.5552,19100.0
2007-01-03 12:15:00,75.47,75.53,75.47,75.51,27000.0,44.5611,44.5965,44.5611,44.5847,27000.0
2007-01-03 12:20:00,75.51,75.52,75.48,75.5,13000.0,44.5847,44.5906,44.567,44.5788,13000.0
2007-01-03 12:25:00,75.49,75.5,75.41,75.41,9700.0,44.5729,44.5788,44.5257,44.5257,9700.0
2007-01-03 12:30:00,75.41,75.48,75.41,75.47,9800.0,44.5257,44.567,44.5257,44.5611,9800.0
2007-01-03 12:35:00,75.48,75.5,75.47,75.49,6800.0,44.567,44.5788,44.5611,44.5729,6800.0
2007-01-03 12:40:00,75.49,75.51,75.45,75.46,15600.0,44.5729,44.5847,44.5493,44.5552,15600.0
2007-01-03 12:45:00,75.45,75.45,75.4,75.4,5000.0,44.5493,44.5493,44.5198,44.5198,5000.0
2007-01-03 12:50:00,75.38,75.39,75.36,75.36,4800.0,44.5079,44.5139,44.4961,44.4961,4800.0
2007-01-03 12:55:00,75.36,75.39,75.35,75.38,4900.0,44.4961,44.5139,44.4902,44.5079,4900.0
2007-01-03 13:00:00,75.39,75.42,75.38,75.38,9600.0,44.5139,44.5316,44.5079,44.5079,9600.0
2007-01-03 13:05:00,75.38,75.39,75.36,75.37,7100.0,44.5079,44.5139,44.4961,44.502,7100.0
2007-01-03 13:10:00,75.36,75.36,75.3,75.31,8000.0,44.4961,44.4961,44.4607,44.4666,8000.0
2007-01-03 13:15:00,75.31,75.33,75.22,75.23,21300.0,44.4666,44.4784,44.4135,44.4194,21300.0
2007-01-03 13:20:00,75.23,75.24,75.17,75.17,14000.0,44.4194,44.4253,44.384,44.384,14000.0
2007-01-03 13:25:00,75.17,75.17,75.04,75.13,12100.0,44.384,44.384,44.3072,44.3603,12100.0
2007-01-03 13:30:00,75.12,75.19,75.11,75.19,16000.0,44.3544,44.3958,44.3485,44.3958,16000.0
2007-01-03 13:35:00,75.17,75.22,75.15,75.22,6900.0,44.384,44.4135,44.3721,44.4135,6900.0
2007-01-03 13:40:00,75.21,75.28,75.19,75.19,14800.0,44.4076,44.4489,44.3958,44.3958,14800.0
2007-01-03 13:45:00,75.19,75.2,75.17,75.19,4500.0,44.3958,44.4017,44.384,44.3958,4500.0
2007-01-03 13:50:00,75.2,75.27,75.2,75.24,10400.0,44.4017,44.443,44.4017,44.4253,10400.0
2007-01-03 13:55:00,75.25,75.36,75.25,75.36,7400.0,44.4312,44.4961,44.4312,44.4961,7400.0
2007-01-03 14:00:00,75.36,75.42,75.24,75.24,23400.0,44.4961,44.5316,44.4253,44.4253,23400.0
2007-01-03 14:05:00,75.25,75.25,75.16,75.2,14000.0,44.4312,44.4312,44.378,44.4017,14000.0
2007-01-03 14:10:00,75.2,75.2,75.03,75.05,42100.0,44.4017,44.4017,44.3013,44.3131,42100.0
2007-01-03 14:15:00,75.05,75.12,75.0,75.11,14500.0,44.3131,44.3544,44.2836,44.3485,14500.0
2007-01-03 14:20:00,75.09,75.18,75.09,75.17,12500.0,44.3367,44.3899,44.3367,44.384,12500.0
2007-01-03 14:25:00,75.17,75.21,75.15,75.16,11300.0,44.384,44.4076,44.3721,44.378,11300.0
2007-01-03 14:30:00,75.17,75.2,75.12,75.12,12300.0,44.384,44.4017,44.3544,44.3544,12300.0
2007-01-03 14:35:00,75.13,75.15,75.11,75.15,14000.0,44.3603,44.3721,44.3485,44.3721,14000.0
2007-01-03 14:40:00,75.15,75.17,75.0,75.0,14200.0,44.3721,44.384,44.2836,44.2836,14200.0
2007-01-03 14:45:00,74.99,75.07,74.91,75.05,15800.0,44.2777,44.3249,44.2304,44.3131,15800.0
2007-01-03 14:50:00,75.08,75.09,74.96,74.98,12500.0,44.3308,44.3367,44.26,44.2718,12500.0
2007-01-03 14:55:00,74.97,74.97,74.75,74.82,18100.0,44.2659,44.2659,44.136,44.1773,18100.0
2007-01-03 15:00:00,74.83,74.85,74.81,74.84,7600.0,44.1832,44.195,44.1714,44.1891,7600.0
2007-01-03 15:05:00,74.84,74.95,74.83,74.9,21100.0,44.1891,44.2541,44.1832,44.2245,21100.0
2007-01-03 15:10:00,74.92,74.94,74.9,74.92,11300.0,44.2363,44.2482,44.2245,44.2363,11300.0
2007-01-03 15:15:00,74.93,74.98,74.88,74.89,11800.0,44.2422,44.2718,44.2127,44.2186,11800.0
2007-01-03 15:20:00,74.9,74.92,74.85,74.88,14000.0,44.2245,44.2363,44.195,44.2127,14000.0
2007-01-03 15:25:00,74.88,74.9,74.87,74.87,12300.0,44.2127,44.2245,44.2068,44.2068,12300.0
2007-01-03 15:30:00,74.87,74.91,74.86,74.91,21100.0,44.2068,44.2304,44.2009,44.2304,21100.0
2007-01-03 15:35:00,74.9,74.99,74.9,74.99,10700.0,44.2245,44.2777,44.2245,44.2777,10700.0
2007-01-03 15:40:00,74.99,75.0,74.93,74.93,20500.0,44.2777,44.2836,44.2422,44.2422,20500.0
2007-01-03 15:45:00,74.93,74.98,74.91,74.97,34700.0,44.2422,44.2718,44.2304,44.2659,34700.0
2007-01-03 15:50:00,74.98,75.11,74.98,75.11,15000.0,44.2718,44.3485,44.2718,44.3485,15000.0
2007-01-03 15:55:00,75.11,75.13,75.1,75.13,37400.0,44.3485,44.3603,44.3426,44.3603,37400.0
2007-01-04 09:30:00,74.91,75.09,74.8,74.88,25900.0,44.2304,44.3367,44.1655,44.2127,25900.0
2007-01-04 09:35:00,74.84,74.94,74.83,74.94,19600.0,44.1891,44.2482,44.1832,44.2482,19600.0
2007-01-04 09:40:00,74.93,75.02,74.91,74.97,23600.0,44.2422,44.2954,44.2304,44.2659,23600.0
2007-01-04 09:45:00,74.97,75.13,74.96,75.12,18100.0,44.2659,44.3603,44.26,44.3544,18100.0
2007-01-04 09:50:00,75.13,75.13,75.06,75.06,15000.0,44.3603,44.3603,44.319,44.319,15000.0
2007-01-04 09:55:00,75.06,75.09,75.03,75.06,13200.0,44.319,44.3367,44.3013,44.319,13200.0
2007-01-04 10:00:00,75.06,75.11,74.78,74.79,29600.0,44.319,44.3485,44.1537,44.1596,29600.0
2007-01-04 10:05:00,74.77,74.8,74.72,74.78,27300.0,44.1478,44.1655,44.1183,44.1537,27300.0
2007-01-04 10:10:00,74.79,74.84,74.76,74.83,9700.0,44.1596,44.1891,44.1419,44.1832,9700.0
2007-01-04 10:15:00,74.82,74.93,74.78,74.91,12100.0,44.1773,44.2422,44.1537,44.2304,12100.0
2007-01-04 10:20:00,74.9,74.9,74.81,74.86,9000.0,44.2245,44.2245,44.1714,44.2009,9000.0
2007-01-04 10:25:00,74.87,74.87,74.75,74.77,17700.0,44.2068,44.2068,44.136,44.1478,17700.0
2007-01-04 10:30:00,74.77,74.9,74.77,74.9,23900.0,44.1478,44.2245,44.1478,44.2245,23900.0
2007-01-04 10:35:00,74.88,74.88,74.8,74.84,18600.0,44.2127,44.2127,44.1655,44.1891,18600.0
2007-01-04 10:40:00,74.84,74.87,74.77,74.86,21600.0,44.1891,44.2068,44.1478,44.2009,21600.0
2007-01-04 10:45:00,74.85,74.86,74.81,74.81,10100.0,44.195,44.2009,44.1714,44.1714,10100.0
2007-01-04 10:50:00,74.81,74.94,74.81,74.9,13300.0,44.1714,44.2482,44.1714,44.2245,13300.0
2007-01-04 10:55:00,74.89,74.96,74.89,74.96,8900.0,44.2186,44.26,44.2186,44.26,8900.0
2007-01-04 11:00:00,74.96,75.0,74.93,74.94,11900.0,44.26,44.2836,44.2422,44.2482,11900.0
2007-01-04 11:05:00,74.93,74.97,74.92,74.96,13900.0,44.2422,44.2659,44.2363,44.26,13900.0
2007-01-04 11:10:00,74.95,74.96,74.86,74.87,8500.0,44.2541,44.26,44.2009,44.2068,8500.0
2007-01-04 11:15:00,74.85,74.86,74.83,74.85,4300.0,44.195,44.2009,44.1832,44.195,4300.0
2007-01-04 11:20:00,74.85,74.87,74.83,74.84,3900.0,44.195,44.2068,44.1832,44.1891,3900.0
2007-01-04 11:25:00,74.84,74.87,74.82,74.84,7100.0,44.1891,44.2068,44.1773,44.1891,7100.0
2007-01-04 11:30:00,74.82,74.84,74.81,74.83,1800.0,44.1773,44.1891,44.1714,44.1832,1800.0
2007-01-04 11:35:00,74.81,74.83,74.81,74.82,8100.0,44.1714,44.1832,44.1714,44.1773,8100.0
2007-01-04 11:40:00,74.81,74.82,74.78,74.82,9600.0,44.1714,44.1773,44.1537,44.1773,9600.0
2007-01-04 11:45:00,74.81,74.86,74.79,74.85,5500.0,44.1714,44.2009,44.1596,44.195,5500.0
2007-01-04 11:50:00,74.83,74.86,74.81,74.81,5800.0,44.1832,44.2009,44.1714,44.1714,5800.0
2007-01-04 11:55:00,74.8,74.81,74.75,74.77,8500.0,44.1655,44.1714,44.136,44.1478,8500.0
2007-01-04 12:00:00,74.77,74.83,74.76,74.83,4500.0,44.1478,44.1832,44.1419,44.1832,4500.0
2007-01-04 12:05:00,74.83,74.85,74.82,74.83,3900.0,44.1832,44.195,44.1773,44.1832,3900.0
2007-01-04 12:10:00,74.82,74.83,74.79,74.8,2800.0,44.1773,44.1832,44.1596,44.1655,2800.0
2007-01-04 12:15:00,74.77,74.79,74.76,74.77,5700.0,44.1478,44.1596,44.1419,44.1478,5700.0
2007-01-04 12:20:00,74.77,74.79,74.75,74.75,5900.0,44.1478,44.1596,44.136,44.136,5900.0
2007-01-04 12:25:00,74.75,74.76,74.74,74.74,4200.0,44.136,44.1419,44.1301,44.1301,4200.0
2007-01-04 12:30:00,74.74,74.77,74.71,74.76,10500.0,44.1301,44.1478,44.1123,44.1419,10500.0
2007-01-04 12:35:00,74.77,74.77,74.76,74.76,3100.0,44.1478,44.1478,44.1419,44.1419,3100.0
2007-01-04 12:40:00,74.76,74.76,74.75,74.75,6700.0,44.1419,44.1419,44.136,44.136,6700.0
2007-01-04 12:45:00,74.75,74.76,74.71,74.71,7900.0,44.136,44.1419,44.1123,44.1123,7900.0
2007-01-04 12:50:00,74.71,74.76,74.68,74.76,4400.0,44.1123,44.1419,44.0946,44.1419,4400.0
2007-01-04 12:55:00,74.76,74.77,74.75,74.76,1900.0,44.1419,44.1478,44.136,44.1419,1900.0
2007-01-04 13:00:00,74.76,74.82,74.76,74.8,4300.0,44.1419,44.1773,44.1419,44.1655,4300.0
2007-01-04 13:05:00,74.81,74.83,74.81,74.82,4400.0,44.1714,44.1832,44.1714,44.1773,4400.0
2007-01-04 13:10:00,74.81,74.81,74.78,74.81,4200.0,44.1714,44.1714,44.1537,44.1714,4200.0
2007-01-04 13:15:00,74.81,74.81,74.77,74.77,4100.0,44.1714,44.1714,44.1478,44.1478,4100.0
2007-01-04 13:20:00,74.78,74.79,74.71,74.71,7000.0,44.1537,44.1596,44.1123,44.1123,7000.0
2007-01-04 13:25:00,74.7,74.74,74.64,74.74,7300.0,44.1064,44.1301,44.071,44.1301,7300.0
2007-01-04 13:30:00,74.74,74.78,74.71,74.78,5900.0,44.1301,44.1537,44.1123,44.1537,5900.0
2007-01-04 13:35:00,74.78,74.8,74.75,74.75,6800.0,44.1537,44.1655,44.136,44.136,6800.0
2007-01-04 13:40:00,74.76,74.76,74.67,74.67,5200.0,44.1419,44.1419,44.0887,44.0887,5200.0
2007-01-04 13:45:00,74.67,74.68,74.61,74.64,6200.0,44.0887,44.0946,44.0533,44.071,6200.0
2007-01-04 13:50:00,74.62,74.69,74.62,74.65,8400.0,44.0592,44.1005,44.0592,44.0769,8400.0
2007-01-04 13:55:00,74.66,74.7,74.65,74.68,5900.0,44.0828,44.1064,44.0769,44.0946,5900.0
2007-01-04 14:00:00,74.7,74.73,74.67,74.68,12000.0,44.1064,44.1242,44.0887,44.0946,12000.0
2007-01-04 14:05:00,74.67,74.67,74.62,74.64,5000.0,44.0887,44.0887,44.0592,44.071,5000.0
2007-01-04 14:10:00,74.62,74.7,74.62,74.68,6800.0,44.0592,44.1064,44.0592,44.0946,6800.0
2007-01-04 14:15:00,74.68,74.72,74.68,74.7,8700.0,44.0946,44.1183,44.0946,44.1064,8700.0
2007-01-04 14:20:00,74.7,74.7,74.64,74.68,12600.0,44.1064,44.1064,44.071,44.0946,12600.0
2007-01-04 14:25:00,74.68,74.7,74.63,74.69,8700.0,44.0946,44.1064,44.0651,44.1005,8700.0
2007-01-04 14:30:00,74.68,74.77,74.68,74.74,18400.0,44.0946,44.1478,44.0946,44.1301,18400.0
2007-01-04 14:35:00,74.74,74.77,74.73,74.74,10100.0,44.1301,44.1478,44.1242,44.1301,10100.0
2007-01-04 14:40:00,74.72,74.79,74.71,74.72,11500.0,44.1183,44.1596,44.1123,44.1183,11500.0
2007-01-04 14:45:00,74.73,74.79,74.71,74.77,8700.0,44.1242,44.1596,44.1123,44.1478,8700.0
2007-01-04 14:50:00,74.77,74.87,74.75,74.84,24000.0,44.1478,44.2068,44.136,44.1891,24000.0
2007-01-04 14:55:00,74.84,74.9,74.84,74.9,10800.0,44.1891,44.2245,44.1891,44.2245,10800.0
2007-01-04 15:00:00,74.92,74.93,74.89,74.91,12500.0,44.2363,44.2422,44.2186,44.2304,12500.0
2007-01-04 15:05:00,74.91,74.93,74.89,74.92,10800.0,44.2304,44.2422,44.2186,44.2363,10800.0
2007-01-04 15:10:00,74.92,74.97,74.92,74.95,12000.0,44.2363,44.2659,44.2363,44.2541,12000.0
2007-01-04 15:15:00,74.94,74.94,74.9,74.93,6300.0,44.2482,44.2482,44.2245,44.2422,6300.0
2007-01-04 15:20:00,74.9,74.95,74.9,74.94,3500.0,44.2245,44.2541,44.2245,44.2482,3500.0
2007-01-04 15:25:00,74.93,74.96,74.91,74.91,8400.0,44.2422,44.26,44.2304,44.2304,8400.0
2007-01-04 15:30:00,74.92,74.98,74.92,74.95,10700.0,44.2363,44.2718,44.2363,44.2541,10700.0
2007-01-04 15:35:00,74.96,75.0,74.96,75.0,8100.0,44.26,44.2836,44.26,44.2836,8100.0
2007-01-04 15:40:00,74.99,75.01,74.99,74.99,17600.0,44.2777,44.2895,44.2777,44.2777,17600.0
2007-01-04 15:45:00,74.99,75.01,74.99,75.0,11700.0,44.2777,44.2895,44.2777,44.2836,11700.0
2007-01-04 15:50:00,75.0,75.0,74.92,74.93,12900.0,44.2836,44.2836,44.2363,44.2422,12900.0
2007-01-04 15:55:00,74.93,74.93,74.89,74.89,14400.0,44.2422,44.2422,44.2186,44.2186,14400.0
2007-01-05 09:30:00,74.96,74.96,74.79,74.79,24700.0,44.26,44.26,44.1596,44.1596,24700.0
2007-01-05 09:35:00,74.76,74.76,74.56,74.59,11200.0,44.1419,44.1419,44.0238,44.0415,11200.0
2007-01-05 09:40:00,74.58,74.58,74.37,74.4,9700.0,44.0356,44.0356,43.9116,43.9293,9700.0
2007-01-05 09:45:00,74.4,74.51,74.35,74.39,12700.0,43.9293,43.9943,43.8998,43.9234,12700.0
2007-01-05 09:50:00,74.37,74.52,74.37,74.45,5700.0,43.9116,44.0002,43.9116,43.9588,5700.0
2007-01-05 09:55:00,74.46,74.46,74.22,74.33,14100.0,43.9647,43.9647,43.823,43.888,14100.0
2007-01-05 10:00:00,74.33,74.45,74.27,74.34,12900.0,43.888,43.9588,43.8526,43.8939,12900.0
2007-01-05 10:05:00,74.32,74.41,74.3,74.35,8500.0,43.8821,43.9352,43.8703,43.8998,8500.0
2007-01-05 10:10:00,74.35,74.49,74.34,74.48,25200.0,43.8998,43.9824,43.8939,43.9765,25200.0
2007-01-05 10:15:00,74.46,74.46,74.42,74.43,7400.0,43.9647,43.9647,43.9411,43.947,7400.0
2007-01-05 10:20:00,74.44,74.46,74.38,74.38,4800.0,43.9529,43.9647,43.9175,43.9175,4800.0
2007-01-05 10:25:00,74.38,74.4,74.34,74.38,8900.0,43.9175,43.9293,43.8939,43.9175,8900.0
2007-01-05 10:30:00,74.36,74.37,74.32,74.34,8600.0,43.9057,43.9116,43.8821,43.8939,8600.0
2007-01-05 10:35:00,74.33,74.4,74.32,74.4,7900.0,43.888,43.9293,43.8821,43.9293,7900.0
2007-01-05 10:40:00,74.41,74.45,74.4,74.41,4800.0,43.9352,43.9588,43.9293,43.9352,4800.0
2007-01-05 10:45:00,74.4,74.45,74.4,74.43,11000.0,43.9293,43.9588,43.9293,43.947,11000.0
2007-01-05 10:50:00,74.43,74.43,74.41,74.43,5600.0,43.947,43.947,43.9352,43.947,5600.0
2007-01-05 10:55:00,74.43,74.44,74.41,74.42,5300.0,43.947,43.9529,43.9352,43.9411,5300.0
2007-01-05 11:00:00,74.42,74.48,74.4,74.47,9500.0,43.9411,43.9765,43.9293,43.9706,9500.0
2007-01-05 11:05:00,74.48,74.48,74.37,74.38,9300.0,43.9765,43.9765,43.9116,43.9175,9300.0
2007-01-05 11:10:00,74.39,74.4,74.34,74.38,23600.0,43.9234,43.9293,43.8939,43.9175,23600.0
2007-01-05 11:15:00,74.38,74.4,74.36,74.38,110400.0,43.9175,43.9293,43.9057,43.9175,110400.0
2007-01-05 11:20:00,74.37,74.37,74.34,74.34,2900.0,43.9116,43.9116,43.8939,43.8939,2900.0
2007-01-05 11:25:00,74.35,74.36,74.26,74.26,7500.0,43.8998,43.9057,43.8466,43.8466,7500.0
2007-01-05 11:30:00,74.25,74.27,74.23,74.27,5300.0,43.8407,43.8526,43.8289,43.8526,5300.0
2007-01-05 11:35:00,74.29,74.32,74.28,74.32,3400.0,43.8644,43.8821,43.8585,43.8821,3400.0
2007-01-05 11:40:00,74.32,74.35,74.32,74.32,6100.0,43.8821,43.8998,43.8821,43.8821,6100.0
2007-01-05 11:45:00,74.32,74.32,74.27,74.28,4300.0,43.8821,43.8821,43.8526,43.8585,4300.0
2007-01-05 11:50:00,74.28,74.28,74.21,74.22,9600.0,43.8585,43.8585,43.8171,43.823,9600.0
2007-01-05 11:55:00,74.22,74.23,74.2,74.21,7200.0,43.823,43.8289,43.8112,43.8171,7200.0
2007-01-05 12:00:00,74.21,74.22,74.19,74.19,11100.0,43.8171,43.823,43.8053,43.8053,11100.0
2007-01-05 12:05:00,74.19,74.22,74.18,74.21,5900.0,43.8053,43.823,43.7994,43.8171,5900.0
2007-01-05 12:10:00,74.22,74.23,74.19,74.19,5200.0,43.823,43.8289,43.8053,43.8053,5200.0
2007-01-05 12:15:00,74.2,74.2,74.19,74.2,2400.0,43.8112,43.8112,43.8053,43.8112,2400.0
2007-01-05 12:20:00,74.22,74.22,74.18,74.18,4100.0,43.823,43.823,43.7994,43.7994,4100.0
2007-01-05 12:25:00,74.18,74.23,74.17,74.23,4700.0,43.7994,43.8289,43.7935,43.8289,4700.0
2007-01-05 12:30:00,74.23,74.24,74.23,74.23,5300.0,43.8289,43.8348,43.8289,43.8289,5300.0
2007-01-05 12:35:00,74.23,74.26,74.22,74.26,5500.0,43.8289,43.8466,43.823,43.8466,5500.0
2007-01-05 12:40:00,74.25,74.25,74.24,74.24,3200.0,43.8407,43.8407,43.8348,43.8348,3200.0
2007-01-05 12:45:00,74.25,74.25,74.24,74.24,5100.0,43.8407,43.8407,43.8348,43.8348,5100.0
2007-01-05 12:50:00,74.24,74.24,74.22,74.22,6500.0,43.8348,43.8348,43.823,43.823,6500.0
2007-01-05 12:55:00,74.22,74.22,74.21,74.22,5500.0,43.823,43.823,43.8171,43.823,5500.0
2007-01-05 13:00:00,74.21,74.23,74.2,74.21,12000.0,43.8171,43.8289,43.8112,43.8171,12000.0
2007-01-05 13:05:00,74.2,74.21,74.14,74.16,5000.0,43.8112,43.8171,43.7758,43.7876,5000.0
2007-01-05 13:10:00,74.16,74.16,74.15,74.15,2300.0,43.7876,43.7876,43.7817,43.7817,2300.0
2007-01-05 13:15:00,74.15,74.18,74.15,74.17,7700.0,43.7817,43.7994,43.7817,43.7935,7700.0
2007-01-05 13:20:00,74.17,74.22,74.16,74.22,4800.0,43.7935,43.823,43.7876,43.823,4800.0
2007-01-05 13:25:00,74.21,74.26,74.21,74.25,6700.0,43.8171,43.8466,43.8171,43.8407,6700.0
2007-01-05 13:30:00,74.24,74.24,74.15,74.17,20300.0,43.8348,43.8348,43.7817,43.7935,20300.0
2007-01-05 13:35:00,74.18,74.19,74.15,74.18,9100.0,43.7994,43.8053,43.7817,43.7994,9100.0
2007-01-05 13:40:00,74.18,74.18,74.17,74.18,2900.0,43.7994,43.7994,43.7935,43.7994,2900.0
2007-01-05 13:45:00,74.18,74.18,74.13,74.14,7400.0,43.7994,43.7994,43.7699,43.7758,7400.0
2007-01-05 13:50:00,74.14,74.17,74.12,74.13,13300.0,43.7758,43.7935,43.764,43.7699,13300.0
2007-01-05 13:55:00,74.14,74.16,74.14,74.16,3400.0,43.7758,43.7876,43.7758,43.7876,3400.0
2007-01-05 14:00:00,74.15,74.19,74.15,74.19,4900.0,43.7817,43.8053,43.7817,43.8053,4900.0
2007-01-05 14:05:00,74.19,74.19,74.11,74.11,12600.0,43.8053,43.8053,43.7581,43.7581,12600.0
2007-01-05 14:10:00,74.11,74.12,74.09,74.11,8000.0,43.7581,43.764,43.7463,43.7581,8000.0
2007-01-05 14:15:00,74.11,74.12,74.1,74.12,12100.0,43.7581,43.764,43.7522,43.764,12100.0
2007-01-05 14:20:00,74.12,74.12,74.11,74.12,4300.0,43.764,43.764,43.7581,43.764,4300.0
2007-01-05 14:25:00,74.11,74.12,74.08,74.12,8400.0,43.7581,43.764,43.7404,43.764,8400.0
2007-01-05 14:30:00,74.11,74.12,74.1,74.1,5100.0,43.7581,43.764,43.7522,43.7522,5100.0
2007-01-05 14:35:00,74.09,74.1,74.07,74.08,12800.0,43.7463,43.7522,43.7345,43.7404,12800.0
2007-01-05 14:40:00,74.09,74.09,74.07,74.07,9100.0,43.7463,43.7463,43.7345,43.7345,9100.0
2007-01-05 14:45:00,74.06,74.06,74.04,74.04,2500.0,43.7286,43.7286,43.7167,43.7167,2500.0
2007-01-05 14:50:00,74.05,74.06,74.0,74.01,16200.0,43.7227,43.7286,43.6931,43.699,16200.0
2007-01-05 14:55:00,74.01,74.02,74.0,74.0,5100.0,43.699,43.7049,43.6931,43.6931,5100.0
2007-01-05 15:00:00,74.0,74.0,73.88,73.88,24400.0,43.6931,43.6931,43.6223,43.6223,24400.0
2007-01-05 15:05:00,73.88,74.0,73.86,73.99,13900.0,43.6223,43.6931,43.6105,43.6872,13900.0
2007-01-05 15:10:00,73.97,73.99,73.94,73.95,13200.0,43.6754,43.6872,43.6577,43.6636,13200.0
2007-01-05 15:15:00,73.95,73.97,73.95,73.96,5100.0,43.6636,43.6754,43.6636,43.6695,5100.0
2007-01-05 15:20:00,73.96,74.04,73.95,74.04,13300.0,43.6695,43.7167,43.6636,43.7167,13300.0
2007-01-05 15:25:00,74.03,74.1,73.99,74.08,11700.0,43.7108,43.7522,43.6872,43.7404,11700.0
2007-01-05 15:30:00,74.07,74.08,73.96,73.96,10300.0,43.7345,43.7404,43.6695,43.6695,10300.0
2007-01-05 15:35:00,73.97,73.97,73.94,73.97,14000.0,43.6754,43.6754,43.6577,43.6754,14000.0
2007-01-05 15:40:00,73.98,74.07,73.98,74.06,13300.0,43.6813,43.7345,43.6813,43.7286,13300.0
2007-01-05 15:45:00,74.07,74.1,74.06,74.09,22200.0,43.7345,43.7522,43.7286,43.7463,22200.0
2007-01-05 15:50:00,74.1,74.13,74.08,74.13,21900.0,43.7522,43.7699,43.7404,43.7699,21900.0
2007-01-05 15:55:00,74.13,74.14,74.05,74.06,20700.0,43.7699,43.7758,43.7227,43.7286,20700.0
2007-01-08 09:30:00,74.2,74.2,74.06,74.07,37900.0,43.8112,43.8112,43.7286,43.7345,37900.0
2007-01-08 09:35:00,74.07,74.08,73.96,73.99,23400.0,43.7345,43.7404,43.6695,43.6872,23400.0
2007-01-08 09:40:00,74.0,74.05,73.92,74.05,14100.0,43.6931,43.7227,43.6459,43.7227,14100.0
2007-01-08 09:45:00,74.07,74.14,74.04,74.13,15200.0,43.7345,43.7758,43.7167,43.7699,15200.0
2007-01-08 09:50:00,74.12,74.12,73.9,73.9,13400.0,43.764,43.764,43.6341,43.6341,13400.0
2007-01-08 09:55:00,73.91,73.94,73.72,73.75,19800.0,43.64,43.6577,43.5278,43.5455,19800.0
2007-01-08 10:00:00,73.75,73.9,73.75,73.9,17100.0,43.5455,43.6341,43.5455,43.6341,17100.0
2007-01-08 10:05:00,73.93,73.93,73.77,73.84,16900.0,43.6518,43.6518,43.5573,43.5987,16900.0
2007-01-08 10:10:00,73.85,73.87,73.73,73.75,14600.0,43.6046,43.6164,43.5337,43.5455,14600.0
2007-01-08 10:15:00,73.75,73.79,73.7,73.78,14100.0,43.5455,43.5691,43.516,43.5632,14100.0
2007-01-08 10:20:00,73.78,73.85,73.78,73.83,7400.0,43.5632,43.6046,43.5632,43.5928,7400.0
2007-01-08 10:25:00,73.82,73.83,73.78,73.82,7400.0,43.5868,43.5928,43.5632,43.5868,7400.0
2007-01-08 10:30:00,73.8,73.8,73.74,73.78,13600.0,43.575,43.575,43.5396,43.5632,13600.0
2007-01-08 10:35:00,73.79,73.83,73.78,73.83,6400.0,43.5691,43.5928,43.5632,43.5928,6400.0
2007-01-08 10:40:00,73.84,73.98,73.84,73.98,20000.0,43.5987,43.6813,43.5987,43.6813,20000.0
2007-01-08 10:45:00,73.98,73.99,73.97,73.99,14000.0,43.6813,43.6872,43.6754,43.6872,14000.0
2007-01-08 10:50:00,73.97,74.04,73.97,74.02,12400.0,43.6754,43.7167,43.6754,43.7049,12400.0
2007-01-08 10:55:00,74.02,74.04,73.85,73.87,20300.0,43.7049,43.7167,43.6046,43.6164,20300.0
2007-01-08 11:00:00,73.86,73.92,73.85,73.92,12800.0,43.6105,43.6459,43.6046,43.6459,12800.0
2007-01-08 11:05:00,73.92,73.93,73.89,73.91,23200.0,43.6459,43.6518,43.6282,43.64,23200.0
2007-01-08 11:10:00,73.91,73.93,73.88,73.93,17500.0,43.64,43.6518,43.6223,43.6518,17500.0
2007-01-08 11:15:00,73.94,74.05,73.94,74.03,11000.0,43.6577,43.7227,43.6577,43.7108,11000.0
2007-01-08 11:20:00,74.04,74.19,74.04,74.18,19900.0,43.7167,43.8053,43.7167,43.7994,19900.0
2007-01-08 11:25:00,74.18,74.2,74.08,74.08,23600.0,43.7994,43.8112,43.7404,43.7404,23600.0
2007-01-08 11:30:00,74.07,74.12,74.01,74.01,5700.0,43.7345,43.764,43.699,43.699,5700.0
2007-01-08 11:35:00,74.0,74.09,74.0,74.04,9600.0,43.6931,43.7463,43.6931,43.7167,9600.0
2007-01-08 11:40:00,74.03,74.11,74.02,74.11,5900.0,43.7108,43.7581,43.7049,43.7581,5900.0
2007-01-08 11:45:00,74.1,74.19,74.08,74.17,7200.0,43.7522,43.8053,43.7404,43.7935,7200.0
2007-01-08 11:50:00,74.17,74.17,74.13,74.13,10200.0,43.7935,43.7935,43.7699,43.7699,10200.0
2007-01-08 11:55:00,74.11,74.15,74.08,74.13,18000.0,43.7581,43.7817,43.7404,43.7699,18000.0
2007-01-08 12:00:00,74.13,74.13,74.07,74.07,4800.0,43.7699,43.7699,43.7345,43.7345,4800.0
2007-01-08 12:05:00,74.06,74.07,74.05,74.07,3200.0,43.7286,43.7345,43.7227,43.7345,3200.0
2007-01-08 12:10:00,74.06,74.11,74.06,74.11,3100.0,43.7286,43.7581,43.7286,43.7581,3100.0
2007-01-08 12:15:00,74.1,74.11,74.04,74.05,5600.0,43.7522,43.7581,43.7167,43.7227,5600.0
2007-01-08 12:20:00,74.04,74.04,74.0,74.01,6700.0,43.7167,43.7167,43.6931,43.699,6700.0
2007-01-08 12:25:00,74.0,74.02,73.99,74.01,3500.0,43.6931,43.7049,43.6872,43.699,3500.0
2007-01-08 12:30:00,74.01,74.03,73.99,74.03,4000.0,43.699,43.7108,43.6872,43.7108,4000.0
2007-01-08 12:35:00,74.03,74.06,74.03,74.06,3000.0,43.7108,43.7286,43.7108,43.7286,3000.0
2007-01-08 12:40:00,74.04,74.05,74.03,74.05,5300.0,43.7167,43.7227,43.7108,43.7227,5300.0
2007-01-08 12:45:00,74.03,74.07,74.02,74.07,7200.0,43.7108,43.7345,43.7049,43.7345,7200.0
2007-01-08 12:50:00,74.05,74.11,74.05,74.1,9500.0,43.7227,43.7581,43.7227,43.7522,9500.0
2007-01-08 12:55:00,74.09,74.14,74.09,74.13,9200.0,43.7463,43.7758,43.7463,43.7699,9200.0
2007-01-08 13:00:00,74.14,74.14,74.09,74.1,16500.0,43.7758,43.7758,43.7463,43.7522,16500.0
2007-01-08 13:05:00,74.1,74.16,74.1,74.14,10900.0,43.7522,43.7876,43.7522,43.7758,10900.0
2007-01-08 13:10:00,74.13,74.18,74.13,74.18,8000.0,43.7699,43.7994,43.7699,43.7994,8000.0
2007-01-08 13:15:00,74.17,74.2,74.16,74.2,12700.0,43.7935,43.8112,43.7876,43.8112,12700.0
2007-01-08 13:20:00,74.19,74.21,74.16,74.16,13000.0,43.8053,43.8171,43.7876,43.7876,13000.0
2007-01-08 13:25:00,74.15,74.16,74.15,74.15,4300.0,43.7817,43.7876,43.7817,43.7817,4300.0
2007-01-08 13:30:00,74.15,74.25,74.15,74.25,15000.0,43.7817,43.8407,43.7817,43.8407,15000.0
2007-01-08 13:35:00,74.25,74.3,74.25,74.28,10700.0,43.8407,43.8703,43.8407,43.8585,10700.0
2007-01-08 13:40:00,74.28,74.35,74.28,74.32,12400.0,43.8585,43.8998,43.8585,43.8821,12400.0
2007-01-08 13:45:00,74.32,74.39,74.32,74.36,10600.0,43.8821,43.9234,43.8821,43.9057,10600.0
2007-01-08 13:50:00,74.36,74.41,74.35,74.38,61900.0,43.9057,43.9352,43.8998,43.9175,61900.0
2007-01-08 13:55:00,74.38,74.49,74.38,74.46,19100.0,43.9175,43.9824,43.9175,43.9647,19100.0
2007-01-08 14:00:00,74.45,74.48,74.4,74.48,17300.0,43.9588,43.9765,43.9293,43.9765,17300.0
2007-01-08 14:05:00,74.49,74.56,74.45,74.56,18200.0,43.9824,44.0238,43.9588,44.0238,18200.0
2007-01-08 14:10:00,74.54,74.64,74.51,74.6,17200.0,44.012,44.071,43.9943,44.0474,17200.0
2007-01-08 14:15:00,74.61,74.7,74.61,74.7,14100.0,44.0533,44.1064,44.0533,44.1064,14100.0
2007-01-08 14:20:00,74.69,74.75,74.67,74.73,16600.0,44.1005,44.136,44.0887,44.1242,16600.0
2007-01-08 14:25:00,74.72,74.8,74.7,74.8,21600.0,44.1183,44.1655,44.1064,44.1655,21600.0
2007-01-08 14:30:00,74.81,74.84,74.8,74.84,66600.0,44.1714,44.1891,44.1655,44.1891,66600.0
2007-01-08 14:35:00,74.82,74.83,74.79,74.79,52000.0,44.1773,44.1832,44.1596,44.1596,52000.0
2007-01-08 14:40:00,74.79,74.84,74.79,74.82,37300.0,44.1596,44.1891,44.1596,44.1773,37300.0
2007-01-08 14:45:00,74.81,74.85,74.8,74.84,54100.0,44.1714,44.195,44.1655,44.1891,54100.0
2007-01-08 14:50:00,74.84,74.84,74.78,74.79,12200.0,44.1891,44.1891,44.1537,44.1596,12200.0
2007-01-08 14:55:00,74.8,74.8,74.74,74.75,9400.0,44.1655,44.1655,44.1301,44.136,9400.0
2007-01-08 15:00:00,74.76,74.82,74.74,74.74,20500.0,44.1419,44.1773,44.1301,44.1301,20500.0
2007-01-08 15:05:00,74.73,74.79,74.73,74.79,10500.0,44.1242,44.1596,44.1242,44.1596,10500.0
2007-01-08 15:10:00,74.79,74.82,74.77,74.79,32600.0,44.1596,44.1773,44.1478,44.1596,32600.0
2007-01-08 15:15:00,74.8,74.81,74.73,74.76,14900.0,44.1655,44.1714,44.1242,44.1419,14900.0
2007-01-08 15:20:00,74.77,74.8,74.73,74.74,13500.0,44.1478,44.1655,44.1242,44.1301,13500.0
2007-01-08 15:25:00,74.73,74.75,74.71,74.73,12400.0,44.1242,44.136,44.1123,44.1242,12400.0
2007-01-08 15:30:00,74.73,74.88,74.73,74.87,38600.0,44.1242,44.2127,44.1242,44.2068,38600.0
2007-01-08 15:35:00,74.87,74.87,74.83,74.86,28400.0,44.2068,44.2068,44.1832,44.2009,28400.0
2007-01-08 15:40:00,74.85,74.9,74.84,74.89,72900.0,44.195,44.2245,44.1891,44.2186,72900.0
2007-01-08 15:45:00,74.89,74.97,74.89,74.97,46400.0,44.2186,44.2659,44.2186,44.2659,46400.0
2007-01-08 15:50:00,74.97,75.01,74.96,75.0,71400.0,44.2659,44.2895,44.26,44.2836,71400.0
2007-01-08 15:55:00,75.0,75.01,74.88,74.9,49800.0,44.2836,44.2895,44.2127,44.2245,49800.0
2007-01-09 09:30:00,74.96,75.45,74.96,75.36,63500.0,44.26,44.5493,44.26,44.4961,63500.0
2007-01-09 09:35:00,75.35,75.39,75.27,75.29,32200.0,44.4902,44.5139,44.443,44.4548,32200.0
2007-01-09 09:40:00,75.29,75.32,75.17,75.17,19400.0,44.4548,44.4725,44.384,44.384,19400.0
2007-01-09 09:45:00,75.17,75.17,75.05,75.06,18700.0,44.384,44.384,44.3131,44.319,18700.0
2007-01-09 09:50:00,75.06,75.14,75.05,75.13,22300.0,44.319,44.3662,44.3131,44.3603,22300.0
2007-01-09 09:55:00,75.12,75.15,75.11,75.14,28300.0,44.3544,44.3721,44.3485,44.3662,28300.0
2007-01-09 10:00:00,75.15,75.23,75.13,75.23,80500.0,44.3721,44.4194,44.3603,44.4194,80500.0
2007-01-09 10:05:00,75.23,75.29,75.21,75.28,43600.0,44.4194,44.4548,44.4076,44.4489,43600.0
2007-01-09 10:10:00,75.29,75.34,75.24,75.27,33200.0,44.4548,44.4843,44.4253,44.443,33200.0
2007-01-09 10:15:00,75.27,75.29,75.24,75.28,25100.0,44.443,44.4548,44.4253,44.4489,25100.0
2007-01-09 10:20:00,75.28,75.37,75.28,75.36,68500.0,44.4489,44.502,44.4489,44.4961,68500.0
2007-01-09 10:25:00,75.35,75.41,75.35,75.41,44600.0,44.4902,44.5257,44.4902,44.5257,44600.0
2007-01-09 10:30:00,75.4,75.54,75.35,75.53,61500.0,44.5198,44.6024,44.4902,44.5965,61500.0
2007-01-09 10:35:00,75.54,75.65,75.52,75.57,59800.0,44.6024,44.6674,44.5906,44.6201,59800.0
2007-01-09 10:40:00,75.57,75.58,75.52,75.53,18500.0,44.6201,44.626,44.5906,44.5965,18500.0
2007-01-09 10:45:00,75.52,75.52,75.47,75.47,17100.0,44.5906,44.5906,44.5611,44.5611,17100.0
2007-01-09 10:50:00,75.46,75.47,75.4,75.45,16300.0,44.5552,44.5611,44.5198,44.5493,16300.0
2007-01-09 10:55:00,75.45,75.45,75.38,75.4,17600.0,44.5493,44.5493,44.5079,44.5198,17600.0
2007-01-09 11:00:00,75.4,75.43,75.39,75.4,31900.0,44.5198,44.5375,44.5139,44.5198,31900.0
2007-01-09 11:05:00,75.4,75.42,75.39,75.4,33500.0,44.5198,44.5316,44.5139,44.5198,33500.0
2007-01-09 11:10:00,75.4,75.41,75.25,75.27,22600.0,44.5198,44.5257,44.4312,44.443,22600.0
2007-01-09 11:15:00,75.28,75.33,75.28,75.28,24600.0,44.4489,44.4784,44.4489,44.4489,24600.0
2007-01-09 11:20:00,75.29,75.29,75.12,75.16,34900.0,44.4548,44.4548,44.3544,44.378,34900.0
2007-01-09 11:25:00,75.16,75.16,75.09,75.12,26500.0,44.378,44.378,44.3367,44.3544,26500.0
2007-01-09 11:30:00,75.12,75.19,75.12,75.15,30800.0,44.3544,44.3958,44.3544,44.3721,30800.0
2007-01-09 11:35:00,75.16,75.16,75.11,75.11,12500.0,44.378,44.378,44.3485,44.3485,12500.0
2007-01-09 11:40:00,75.08,75.09,74.89,74.9,71900.0,44.3308,44.3367,44.2186,44.2245,71900.0
2007-01-09 11:45:00,74.89,74.91,74.72,74.73,7100.0,44.2186,44.2304,44.1183,44.1242,7100.0
2007-01-09 11:50:00,74.73,74.82,74.73,74.81,19700.0,44.1242,44.1773,44.1242,44.1714,19700.0
2007-01-09 11:55:00,74.81,74.82,74.76,74.77,18300.0,44.1714,44.1773,44.1419,44.1478,18300.0
2007-01-09 12:00:00,74.77,74.77,74.74,74.75,11000.0,44.1478,44.1478,44.1301,44.136,11000.0
2007-01-09 12:05:00,74.75,74.75,74.58,74.59,26700.0,44.136,44.136,44.0356,44.0415,26700.0
2007-01-09 12:10:00,74.58,74.65,74.57,74.65,14500.0,44.0356,44.0769,44.0297,44.0769,14500.0
2007-01-09 12:15:00,74.65,74.75,74.65,74.75,15200.0,44.0769,44.136,44.0769,44.136,15200.0
2007-01-09 12:20:00,74.73,74.75,74.67,74.67,11300.0,44.1242,44.136,44.0887,44.0887,11300.0
2007-01-09 12:25:00,74.68,74.72,74.67,74.72,19400.0,44.0946,44.1183,44.0887,44.1183,19400.0
2007-01-09 12:30:00,74.73,74.81,74.72,74.81,23200.0,44.1242,44.1714,44.1183,44.1714,23200.0
2007-01-09 12:35:00,74.81,74.82,74.72,74.73,16400.0,44.1714,44.1773,44.1183,44.1242,16400.0
2007-01-09 12:40:00,74.73,74.77,74.73,74.76,15300.0,44.1242,44.1478,44.1242,44.1419,15300.0
2007-01-09 12:45:00,74.76,74.76,74.72,74.73,14600.0,44.1419,44.1419,44.1183,44.1242,14600.0
2007-01-09 12:50:00,74.73,74.73,74.71,74.72,12900.0,44.1242,44.1242,44.1123,44.1183,12900.0
2007-01-09 12:55:00,74.73,74.75,74.72,74.75,7900.0,44.1242,44.136,44.1183,44.136,7900.0
2007-01-09 13:00:00,74.75,74.76,74.72,74.73,11500.0,44.136,44.1419,44.1183,44.1242,11500.0
2007-01-09 13:05:00,74.72,74.74,74.71,74.73,13900.0,44.1183,44.1301,44.1123,44.1242,13900.0
2007-01-09 13:10:00,74.73,74.76,74.73,74.75,10800.0,44.1242,44.1419,44.1242,44.136,10800.0
2007-01-09 13:15:00,74.75,74.77,74.72,74.73,19300.0,44.136,44.1478,44.1183,44.1242,19300.0
2007-01-09 13:20:00,74.73,74.77,74.73,74.76,12000.0,44.1242,44.1478,44.1242,44.1419,12000.0
2007-01-09 13:25:00,74.76,74.76,74.69,74.71,13500.0,44.1419,44.1419,44.1005,44.1123,13500.0
2007-01-09 13:30:00,74.71,74.77,74.71,74.76,12700.0,44.1123,44.1478,44.1123,44.1419,12700.0
2007-01-09 13:35:00,74.77,74.78,74.75,74.75,14000.0,44.1478,44.1537,44.136,44.136,14000.0
2007-01-09 13:40:00,74.76,74.8,74.75,74.79,16700.0,44.1419,44.1655,44.136,44.1596,16700.0
2007-01-09 13:45:00,74.8,74.88,74.8,74.86,14200.0,44.1655,44.2127,44.1655,44.2009,14200.0
2007-01-09 13:50:00,74.84,74.85,74.81,74.84,11100.0,44.1891,44.195,44.1714,44.1891,11100.0
2007-01-09 13:55:00,74.85,74.86,74.81,74.82,14400.0,44.195,44.2009,44.1714,44.1773,14400.0
2007-01-09 14:00:00,74.82,75.0,74.82,75.0,27600.0,44.1773,44.2836,44.1773,44.2836,27600.0
2007-01-09 14:05:00,74.99,75.01,74.96,74.98,23500.0,44.2777,44.2895,44.26,44.2718,23500.0
2007-01-09 14:10:00,74.99,74.99,74.94,74.98,13100.0,44.2777,44.2777,44.2482,44.2718,13100.0
2007-01-09 14:15:00,74.97,74.98,74.89,74.92,9600.0,44.2659,44.2718,44.2186,44.2363,9600.0
2007-01-09 14:20:00,74.92,74.92,74.83,74.83,13800.0,44.2363,44.2363,44.1832,44.1832,13800.0
2007-01-09 14:25:00,74.84,74.85,74.8,74.84,39400.0,44.1891,44.195,44.1655,44.1891,39400.0
2007-01-09 14:30:00,74.82,74.86,74.8,74.85,30300.0,44.1773,44.2009,44.1655,44.195,30300.0
2007-01-09 14:35:00,74.85,74.89,74.84,74.88,18900.0,44.195,44.2186,44.1891,44.2127,18900.0
2007-01-09 14:40:00,74.88,74.9,74.87,74.9,14900.0,44.2127,44.2245,44.2068,44.2245,14900.0
2007-01-09 14:45:00,74.89,74.93,74.88,74.93,24700.0,44.2186,44.2422,44.2127,44.2422,24700.0
2007-01-09 14:50:00,74.94,74.95,74.92,74.94,12200.0,44.2482,44.2541,44.2363,44.2482,12200.0
2007-01-09 14:55:00,74.94,74.99,74.93,74.97,17800.0,44.2482,44.2777,44.2422,44.2659,17800.0
2007-01-09 15:00:00,74.96,74.98,74.89,74.89,30200.0,44.26,44.2718,44.2186,44.2186,30200.0
2007-01-09 15:05:00,74.92,74.97,74.91,74.97,10800.0,44.2363,44.2659,44.2304,44.2659,10800.0
2007-01-09 15:10:00,74.96,75.0,74.94,75.0,13800.0,44.26,44.2836,44.2482,44.2836,13800.0
2007-01-09 15:15:00,74.98,75.0,74.97,75.0,17000.0,44.2718,44.2836,44.2659,44.2836,17000.0
2007-01-09 15:20:00,74.99,75.0,74.95,74.98,10100.0,44.2777,44.2836,44.2541,44.2718,10100.0
2007-01-09 15:25:00,74.99,75.04,74.98,74.99,20400.0,44.2777,44.3072,44.2718,44.2777,20400.0
2007-01-09 15:30:00,74.99,75.04,74.98,75.01,17300.0,44.2777,44.3072,44.2718,44.2895,17300.0
2007-01-09 15:35:00,75.01,75.09,75.0,75.08,33400.0,44.2895,44.3367,44.2836,44.3308,33400.0
2007-01-09 15:40:00,75.09,75.11,75.06,75.06,28200.0,44.3367,44.3485,44.319,44.319,28200.0
2007-01-09 15:45:00,75.07,75.07,74.98,75.0,40000.0,44.3249,44.3249,44.2718,44.2836,40000.0
2007-01-09 15:50:00,75.01,75.09,75.01,75.07,40200.0,44.2895,44.3367,44.2895,44.3249,40200.0
2007-01-09 15:55:00,75.08,75.11,75.07,75.07,40200.0,44.3308,44.3485,44.3249,44.3249,40200.0
2007-01-10 09:30:00,74.56,74.81,74.56,74.69,56000.0,44.3468,44.4954,44.3468,44.4241,56000.0
2007-01-10 09:35:00,74.69,74.7,74.52,74.54,46100.0,44.4241,44.43,44.323,44.3349,46100.0
2007-01-10 09:40:00,74.54,74.56,74.47,74.51,29200.0,44.3349,44.3468,44.2932,44.317,29200.0
2007-01-10 09:45:00,74.51,74.53,74.5,74.52,23700.0,44.317,44.3289,44.3111,44.323,23700.0
2007-01-10 09:50:00,74.53,74.53,74.47,74.48,15800.0,44.3289,44.3289,44.2932,44.2992,15800.0
2007-01-10 09:55:00,74.47,74.51,74.47,74.5,14000.0,44.2932,44.317,44.2932,44.3111,14000.0
2007-01-10 10:00:00,74.48,74.54,74.48,74.53,20500.0,44.2992,44.3349,44.2992,44.3289,20500.0
2007-01-10 10:05:00,74.54,74.57,74.54,74.56,21500.0,44.3349,44.3527,44.3349,44.3468,21500.0
2007-01-10 10:10:00,74.55,74.58,74.53,74.56,17600.0,44.3408,44.3586,44.3289,44.3468,17600.0
2007-01-10 10:15:00,74.56,74.62,74.56,74.6,38300.0,44.3468,44.3824,44.3468,44.3705,38300.0
2007-01-10 10:20:00,74.61,74.68,74.61,74.64,16100.0,44.3765,44.4181,44.3765,44.3943,16100.0
2007-01-10 10:25:00,74.64,74.64,74.55,74.55,15800.0,44.3943,44.3943,44.3408,44.3408,15800.0
2007-01-10 10:30:00,74.55,74.56,74.53,74.55,12400.0,44.3408,44.3468,44.3289,44.3408,12400.0
2007-01-10 10:35:00,74.55,74.61,74.54,74.61,20700.0,44.3408,44.3765,44.3349,44.3765,20700.0
2007-01-10 10:40:00,74.61,74.65,74.58,74.64,19300.0,44.3765,44.4003,44.3586,44.3943,19300.0
2007-01-10 10:45:00,74.65,74.65,74.64,74.65,9700.0,44.4003,44.4003,44.3943,44.4003,9700.0
2007-01-10 10:50:00,74.65,74.67,74.63,74.67,16800.0,44.4003,44.4122,44.3884,44.4122,16800.0
2007-01-10 10:55:00,74.68,74.68,74.66,74.67,10900.0,44.4181,44.4181,44.4062,44.4122,10900.0
2007-01-10 11:00:00,74.66,74.67,74.63,74.66,11200.0,44.4062,44.4122,44.3884,44.4062,11200.0
2007-01-10 11:05:00,74.65,74.67,74.64,74.66,5600.0,44.4003,44.4122,44.3943,44.4062,5600.0
2007-01-10 11:10:00,74.65,74.67,74.63,74.63,14800.0,44.4003,44.4122,44.3884,44.3884,14800.0
2007-01-10 11:15:00,74.63,74.64,74.6,74.6,2600.0,44.3884,44.3943,44.3705,44.3705,2600.0
2007-01-10 11:20:00,74.61,74.64,74.59,74.62,8200.0,44.3765,44.3943,44.3646,44.3824,8200.0
2007-01-10 11:25:00,74.62,74.63,74.6,74.63,9400.0,44.3824,44.3884,44.3705,44.3884,9400.0
2007-01-10 11:30:00,74.63,74.64,74.59,74.62,11800.0,44.3884,44.3943,44.3646,44.3824,11800.0
2007-01-10 11:35:00,74.62,74.63,74.56,74.56,11400.0,44.3824,44.3884,44.3468,44.3468,11400.0
2007-01-10 11:40:00,74.56,74.57,74.52,74.53,12400.0,44.3468,44.3527,44.323,44.3289,12400.0
2007-01-10 11:45:00,74.54,74.57,74.53,74.56,6500.0,44.3349,44.3527,44.3289,44.3468,6500.0
2007-01-10 11:50:00,74.55,74.58,74.55,74.57,7400.0,44.3408,44.3586,44.3408,44.3527,7400.0
2007-01-10 11:55:00,74.57,74.57,74.54,74.55,6100.0,44.3527,44.3527,44.3349,44.3408,6100.0
2007-01-10 12:00:00,74.55,74.56,74.52,74.52,11700.0,44.3408,44.3468,44.323,44.323,11700.0
2007-01-10 12:05:00,74.52,74.52,74.46,74.49,9200.0,44.323,44.323,44.2873,44.3051,9200.0
2007-01-10 12:10:00,74.49,74.51,74.48,74.5,9200.0,44.3051,44.317,44.2992,44.3111,9200.0
2007-01-10 12:15:00,74.5,74.52,74.5,74.52,5000.0,44.3111,44.323,44.3111,44.323,5000.0
2007-01-10 12:20:00,74.52,74.56,74.52,74.54,6100.0,44.323,44.3468,44.323,44.3349,6100.0
2007-01-10 12:25:00,74.55,74.56,74.49,74.49,13600.0,44.3408,44.3468,44.3051,44.3051,13600.0
2007-01-10 12:30:00,74.48,74.49,74.43,74.46,6700.0,44.2992,44.3051,44.2694,44.2873,6700.0
2007-01-10 12:35:00,74.47,74.49,74.45,74.47,3800.0,44.2932,44.3051,44.2813,44.2932,3800.0
2007-01-10 12:40:00,74.48,74.49,74.46,74.48,8200.0,44.2992,44.3051,44.2873,44.2992,8200.0
2007-01-10 12:45:00,74.48,74.5,74.48,74.49,3300.0,44.2992,44.3111,44.2992,44.3051,3300.0
2007-01-10 12:50:00,74.5,74.5,74.45,74.49,6300.0,44.3111,44.3111,44.2813,44.3051,6300.0
2007-01-10 12:55:00,74.5,74.52,74.5,74.5,5400.0,44.3111,44.323,44.3111,44.3111,5400.0
2007-01-10 13:00:00,74.5,74.5,74.48,74.49,12000.0,44.3111,44.3111,44.2992,44.3051,12000.0
2007-01-10 13:05:00,74.48,74.5,74.48,74.49,20600.0,44.2992,44.3111,44.2992,44.3051,20600.0
2007-01-10 13:10:00,74.49,74.5,74.48,74.48,16100.0,44.3051,44.3111,44.2992,44.2992,16100.0
2007-01-10 13:15:00,74.48,74.48,74.45,74.46,16000.0,44.2992,44.2992,44.2813,44.2873,16000.0
2007-01-10 13:20:00,74.47,74.5,74.47,74.49,9300.0,44.2932,44.3111,44.2932,44.3051,9300.0
2007-01-10 13:25:00,74.48,74.5,74.48,74.49,13200.0,44.2992,44.3111,44.2992,44.3051,13200.0
2007-01-10 13:30:00,74.49,74.5,74.46,74.47,10900.0,44.3051,44.3111,44.2873,44.2932,10900.0
2007-01-10 13:35:00,74.47,74.52,74.47,74.52,14500.0,44.2932,44.323,44.2932,44.323,14500.0
2007-01-10 13:40:00,74.52,74.57,74.51,74.57,13800.0,44.323,44.3527,44.317,44.3527,13800.0
2007-01-10 13:45:00,74.57,74.62,74.56,74.61,9800.0,44.3527,44.3824,44.3468,44.3765,9800.0
2007-01-10 13:50:00,74.61,74.62,74.58,74.59,6300.0,44.3765,44.3824,44.3586,44.3646,6300.0
2007-01-10 13:55:00,74.58,74.59,74.58,74.59,5000.0,44.3586,44.3646,44.3586,44.3646,5000.0
2007-01-10 14:00:00,74.59,74.61,74.58,74.58,11500.0,44.3646,44.3765,44.3586,44.3586,11500.0
2007-01-10 14:05:00,74.58,74.6,74.55,74.6,13100.0,44.3586,44.3705,44.3408,44.3705,13100.0
2007-01-10 14:10:00,74.6,74.61,74.57,74.59,14000.0,44.3705,44.3765,44.3527,44.3646,14000.0
2007-01-10 14:15:00,74.59,74.6,74.58,74.58,11000.0,44.3646,44.3705,44.3586,44.3586,11000.0
2007-01-10 14:20:00,74.57,74.57,74.54,74.56,14600.0,44.3527,44.3527,44.3349,44.3468,14600.0
2007-01-10 14:25:00,74.56,74.58,74.54,74.55,9600.0,44.3468,44.3586,44.3349,44.3408,9600.0
2007-01-10 14:30:00,74.56,74.59,74.54,74.56,21400.0,44.3468,44.3646,44.3349,44.3468,21400.0
2007-01-10 14:35:00,74.55,74.57,74.55,74.55,7600.0,44.3408,44.3527,44.3408,44.3408,7600.0
2007-01-10 14:40:00,74.55,74.6,74.55,74.6,11000.0,44.3408,44.3705,44.3408,44.3705,11000.0
2007-01-10 14:45:00,74.6,74.61,74.59,74.61,8300.0,44.3705,44.3765,44.3646,44.3765,8300.0
2007-01-10 14:50:00,74.61,74.62,74.59,74.62,36800.0,44.3765,44.3824,44.3646,44.3824,36800.0
2007-01-10 14:55:00,74.61,74.63,74.58,74.62,10900.0,44.3765,44.3884,44.3586,44.3824,10900.0
2007-01-10 15:00:00,74.63,74.7,74.63,74.67,12700.0,44.3884,44.43,44.3884,44.4122,12700.0
2007-01-10 15:05:00,74.67,74.71,74.67,74.7,11400.0,44.4122,44.436,44.4122,44.43,11400.0
2007-01-10 15:10:00,74.69,74.74,74.68,74.74,8400.0,44.4241,44.4538,44.4181,44.4538,8400.0
2007-01-10 15:15:00,74.74,74.78,74.74,74.76,10800.0,44.4538,44.4776,44.4538,44.4657,10800.0
2007-01-10 15:20:00,74.76,74.81,74.76,74.8,15700.0,44.4657,44.4954,44.4657,44.4895,15700.0
2007-01-10 15:25:00,74.78,74.78,74.73,74.74,12500.0,44.4776,44.4776,44.4479,44.4538,12500.0
2007-01-10 15:30:00,74.75,74.8,74.74,74.79,19300.0,44.4598,44.4895,44.4538,44.4836,19300.0
2007-01-10 15:35:00,74.79,74.89,74.79,74.88,29700.0,44.4836,44.543,44.4836,44.5371,29700.0
2007-01-10 15:40:00,74.88,74.97,74.87,74.95,28100.0,44.5371,44.5906,44.5311,44.5787,28100.0
2007-01-10 15:45:00,74.95,74.97,74.93,74.94,35800.0,44.5787,44.5906,44.5668,44.5728,35800.0
2007-01-10 15:50:00,74.93,74.97,74.93,74.94,36900.0,44.5668,44.5906,44.5668,44.5728,36900.0
2007-01-10 15:55:00,74.94,74.94,74.88,74.93,47800.0,44.5728,44.5728,44.5371,44.5668,47800.0
2007-01-11 09:30:00,75.12,75.46,74.97,75.07,59200.0,44.6798,44.8821,44.5906,44.6501,59200.0
2007-01-11 09:35:00,75.07,75.1,74.86,74.91,21500.0,44.6501,44.6679,44.5252,44.5549,21500.0
2007-01-11 09:40:00,74.93,75.03,74.81,74.95,27900.0,44.5668,44.6263,44.4954,44.5787,27900.0
2007-01-11 09:45:00,74.97,75.13,74.97,75.08,24800.0,44.5906,44.6858,44.5906,44.656,24800.0
2007-01-11 09:50:00,75.08,75.12,75.01,75.06,15400.0,44.656,44.6798,44.6144,44.6441,15400.0
2007-01-11 09:55:00,75.09,75.21,75.07,75.21,8100.0,44.662,44.7334,44.6501,44.7334,8100.0
2007-01-11 10:00:00,75.22,75.22,74.97,75.04,23700.0,44.7393,44.7393,44.5906,44.6322,23700.0
2007-01-11 10:05:00,75.04,75.1,75.02,75.1,17300.0,44.6322,44.6679,44.6203,44.6679,17300.0
2007-01-11 10:10:00,75.1,75.12,74.97,75.02,49600.0,44.6679,44.6798,44.5906,44.6203,49600.0
2007-01-11 10:15:00,75.02,75.05,74.88,74.96,18700.0,44.6203,44.6382,44.5371,44.5847,18700.0
2007-01-11 10:20:00,74.95,74.95,74.85,74.92,7900.0,44.5787,44.5787,44.5192,44.5609,7900.0
2007-01-11 10:25:00,74.92,74.92,74.83,74.83,10500.0,44.5609,44.5609,44.5073,44.5073,10500.0
2007-01-11 10:30:00,74.83,74.87,74.76,74.77,12100.0,44.5073,44.5311,44.4657,44.4717,12100.0
2007-01-11 10:35:00,74.77,74.8,74.75,74.8,9500.0,44.4717,44.4895,44.4598,44.4895,9500.0
2007-01-11 10:40:00,74.81,74.84,74.79,74.84,25700.0,44.4954,44.5133,44.4836,44.5133,25700.0
2007-01-11 10:45:00,74.84,74.86,74.83,74.86,7800.0,44.5133,44.5252,44.5073,44.5252,7800.0
2007-01-11 10:50:00,74.85,74.87,74.81,74.85,14300.0,44.5192,44.5311,44.4954,44.5192,14300.0
2007-01-11 10:55:00,74.83,74.9,74.82,74.9,6300.0,44.5073,44.549,44.5014,44.549,6300.0
2007-01-11 11:00:00,74.91,74.95,74.91,74.95,7600.0,44.5549,44.5787,44.5549,44.5787,7600.0
2007-01-11 11:05:00,74.96,75.01,74.96,74.99,10100.0,44.5847,44.6144,44.5847,44.6025,10100.0
2007-01-11 11:10:00,75.01,75.01,74.95,74.97,6900.0,44.6144,44.6144,44.5787,44.5906,6900.0
2007-01-11 11:15:00,74.97,75.0,74.97,74.99,4300.0,44.5906,44.6085,44.5906,44.6025,4300.0
2007-01-11 11:20:00,74.98,74.99,74.91,74.91,12600.0,44.5966,44.6025,44.5549,44.5549,12600.0
2007-01-11 11:25:00,74.92,74.97,74.92,74.97,8900.0,44.5609,44.5906,44.5609,44.5906,8900.0
2007-01-11 11:30:00,74.97,74.98,74.96,74.96,3700.0,44.5906,44.5966,44.5847,44.5847,3700.0
2007-01-11 11:35:00,74.95,74.98,74.94,74.97,16100.0,44.5787,44.5966,44.5728,44.5906,16100.0
2007-01-11 11:40:00,74.97,74.97,74.93,74.93,6200.0,44.5906,44.5906,44.5668,44.5668,6200.0
2007-01-11 11:45:00,74.93,74.94,74.93,74.93,5900.0,44.5668,44.5728,44.5668,44.5668,5900.0
2007-01-11 11:50:00,74.93,74.94,74.93,74.94,11500.0,44.5668,44.5728,44.5668,44.5728,11500.0
2007-01-11 11:55:00,74.95,74.97,74.94,74.97,5400.0,44.5787,44.5906,44.5728,44.5906,5400.0
2007-01-11 12:00:00,74.97,74.99,74.96,74.98,6100.0,44.5906,44.6025,44.5847,44.5966,6100.0
2007-01-11 12:05:00,74.98,74.99,74.98,74.99,1800.0,44.5966,44.6025,44.5966,44.6025,1800.0
2007-01-11 12:10:00,74.99,75.05,74.98,75.05,16700.0,44.6025,44.6382,44.5966,44.6382,16700.0
2007-01-11 12:15:00,75.05,75.12,75.05,75.11,16100.0,44.6382,44.6798,44.6382,44.6739,16100.0
2007-01-11 12:20:00,75.1,75.11,75.07,75.07,6900.0,44.6679,44.6739,44.6501,44.6501,6900.0
2007-01-11 12:25:00,75.06,75.09,75.05,75.07,6400.0,44.6441,44.662,44.6382,44.6501,6400.0
2007-01-11 12:30:00,75.06,75.06,75.02,75.04,10800.0,44.6441,44.6441,44.6203,44.6322,10800.0
2007-01-11 12:35:00,75.04,75.04,75.01,75.01,3200.0,44.6322,44.6322,44.6144,44.6144,3200.0
2007-01-11 12:40:00,75.01,75.02,74.99,75.01,19400.0,44.6144,44.6203,44.6025,44.6144,19400.0
2007-01-11 12:45:00,75.01,75.01,75.0,75.0,3100.0,44.6144,44.6144,44.6085,44.6085,3100.0
2007-01-11 12:50:00,74.99,75.0,74.98,74.98,8100.0,44.6025,44.6085,44.5966,44.5966,8100.0
2007-01-11 12:55:00,74.98,74.99,74.98,74.98,2300.0,44.5966,44.6025,44.5966,44.5966,2300.0
2007-01-11 13:00:00,74.98,74.98,74.96,74.98,9800.0,44.5966,44.5966,44.5847,44.5966,9800.0
2007-01-11 13:05:00,74.98,75.02,74.98,75.0,14000.0,44.5966,44.6203,44.5966,44.6085,14000.0
2007-01-11 13:10:00,75.0,75.01,75.0,75.01,4800.0,44.6085,44.6144,44.6085,44.6144,4800.0
2007-01-11 13:15:00,75.0,75.05,75.0,75.03,7900.0,44.6085,44.6382,44.6085,44.6263,7900.0
2007-01-11 13:20:00,75.03,75.03,74.99,74.99,6600.0,44.6263,44.6263,44.6025,44.6025,6600.0
2007-01-11 13:25:00,74.99,75.0,74.95,74.95,7200.0,44.6025,44.6085,44.5787,44.5787,7200.0
2007-01-11 13:30:00,74.96,74.97,74.94,74.96,8400.0,44.5847,44.5906,44.5728,44.5847,8400.0
2007-01-11 13:35:00,74.98,75.01,74.97,75.01,10900.0,44.5966,44.6144,44.5906,44.6144,10900.0
2007-01-11 13:40:00,75.0,75.01,74.95,74.97,20500.0,44.6085,44.6144,44.5787,44.5906,20500.0
2007-01-11 13:45:00,74.97,74.98,74.95,74.96,7500.0,44.5906,44.5966,44.5787,44.5847,7500.0
2007-01-11 13:50:00,74.96,74.97,74.94,74.96,13900.0,44.5847,44.5906,44.5728,44.5847,13900.0
2007-01-11 13:55:00,74.97,74.97,74.89,74.89,13900.0,44.5906,44.5906,44.543,44.543,13900.0
2007-01-11 14:00:00,74.89,74.9,74.8,74.85,17600.0,44.543,44.549,44.4895,44.5192,17600.0
2007-01-11 14:05:00,74.84,74.85,74.82,74.83,12300.0,44.5133,44.5192,44.5014,44.5073,12300.0
2007-01-11 14:10:00,74.82,74.85,74.81,74.84,20000.0,44.5014,44.5192,44.4954,44.5133,20000.0
2007-01-11 14:15:00,74.85,74.85,74.81,74.82,10500.0,44.5192,44.5192,44.4954,44.5014,10500.0
2007-01-11 14:20:00,74.82,74.84,74.77,74.84,16500.0,44.5014,44.5133,44.4717,44.5133,16500.0
2007-01-11 14:25:00,74.84,74.86,74.83,74.84,18700.0,44.5133,44.5252,44.5073,44.5133,18700.0
2007-01-11 14:30:00,74.85,74.85,74.82,74.84,14800.0,44.5192,44.5192,44.5014,44.5133,14800.0
2007-01-11 14:35:00,74.84,74.84,74.82,74.83,7700.0,44.5133,44.5133,44.5014,44.5073,7700.0
2007-01-11 14:40:00,74.82,74.85,74.82,74.85,38700.0,44.5014,44.5192,44.5014,44.5192,38700.0
2007-01-11 14:45:00,74.85,74.9,74.84,74.9,19100.0,44.5192,44.549,44.5133,44.549,19100.0
2007-01-11 14:50:00,74.89,74.9,74.88,74.9,17700.0,44.543,44.549,44.5371,44.549,17700.0
2007-01-11 14:55:00,74.9,74.92,74.9,74.9,10600.0,44.549,44.5609,44.549,44.549,10600.0
2007-01-11 15:00:00,74.91,74.91,74.9,74.9,17000.0,44.5549,44.5549,44.549,44.549,17000.0
2007-01-11 15:05:00,74.91,74.97,74.9,74.94,40600.0,44.5549,44.5906,44.549,44.5728,40600.0
2007-01-11 15:10:00,74.93,75.0,74.91,74.98,15300.0,44.5668,44.6085,44.5549,44.5966,15300.0
2007-01-11 15:15:00,74.97,74.97,74.96,74.96,6400.0,44.5906,44.5906,44.5847,44.5847,6400.0
2007-01-11 15:20:00,74.96,74.97,74.91,74.91,17900.0,44.5847,44.5906,44.5549,44.5549,17900.0
2007-01-11 15:25:00,74.91,74.91,74.82,74.91,19600.0,44.5549,44.5549,44.5014,44.5549,19600.0
2007-01-11 15:30:00,74.93,74.95,74.9,74.91,17200.0,44.5668,44.5787,44.549,44.5549,17200.0
2007-01-11 15:35:00,74.94,74.96,74.93,74.96,9500.0,44.5728,44.5847,44.5668,44.5847,9500.0
2007-01-11 15:40:00,74.96,74.98,74.95,74.98,12300.0,44.5847,44.5966,44.5787,44.5966,12300.0
2007-01-11 15:45:00,74.98,74.98,74.91,74.91,17900.0,44.5966,44.5966,44.5549,44.5549,17900.0
2007-01-11 15:50:00,74.91,74.98,74.9,74.98,29600.0,44.5549,44.5966,44.549,44.5966,29600.0
2007-01-11 15:55:00,74.98,74.99,74.94,74.95,32300.0,44.5966,44.6025,44.5728,44.5787,32300.0
2007-01-12 09:30:00,74.85,74.93,74.7,74.81,28000.0,44.5192,44.5668,44.43,44.4954,28000.0
2007-01-12 09:35:00,74.78,74.81,74.72,74.72,14600.0,44.4776,44.4954,44.4419,44.4419,14600.0
2007-01-12 09:40:00,74.72,74.89,74.71,74.78,24100.0,44.4419,44.543,44.436,44.4776,24100.0
2007-01-12 09:45:00,74.78,74.8,74.74,74.76,13000.0,44.4776,44.4895,44.4538,44.4657,13000.0
2007-01-12 09:50:00,74.74,74.79,74.72,74.79,21200.0,44.4538,44.4836,44.4419,44.4836,21200.0
2007-01-12 09:55:00,74.8,74.91,74.78,74.86,17400.0,44.4895,44.5549,44.4776,44.5252,17400.0
2007-01-12 10:00:00,74.84,74.87,74.81,74.83,16300.0,44.5133,44.5311,44.4954,44.5073,16300.0
2007-01-12 10:05:00,74.84,74.92,74.73,74.74,19200.0,44.5133,44.5609,44.4479,44.4538,19200.0
2007-01-12 10:10:00,74.74,74.85,74.74,74.82,11200.0,44.4538,44.5192,44.4538,44.5014,11200.0
2007-01-12 10:15:00,74.83,74.94,74.81,74.94,13900.0,44.5073,44.5728,44.4954,44.5728,13900.0
2007-01-12 10:20:00,74.94,74.96,74.9,74.9,18900.0,44.5728,44.5847,44.549,44.549,18900.0
2007-01-12 10:25:00,74.9,74.9,74.83,74.83,11200.0,44.549,44.549,44.5073,44.5073,11200.0
2007-01-12 10:30:00,74.84,74.84,74.78,74.78,14000.0,44.5133,44.5133,44.4776,44.4776,14000.0
2007-01-12 10:35:00,74.79,74.79,74.75,74.75,5900.0,44.4836,44.4836,44.4598,44.4598,5900.0
2007-01-12 10:40:00,74.75,74.79,74.73,74.76,38100.0,44.4598,44.4836,44.4479,44.4657,38100.0
2007-01-12 10:45:00,74.74,74.76,74.72,74.73,17200.0,44.4538,44.4657,44.4419,44.4479,17200.0
2007-01-12 10:50:00,74.72,74.74,74.63,74.64,17000.0,44.4419,44.4538,44.3884,44.3943,17000.0
2007-01-12 10:55:00,74.66,74.8,74.66,74.77,12400.0,44.4062,44.4895,44.4062,44.4717,12400.0
2007-01-12 11:00:00,74.79,74.79,74.66,74.66,11700.0,44.4836,44.4836,44.4062,44.4062,11700.0
2007-01-12 11:05:00,74.66,74.7,74.6,74.66,23200.0,44.4062,44.43,44.3705,44.4062,23200.0
2007-01-12 11:10:00,74.66,74.72,74.65,74.66,14700.0,44.4062,44.4419,44.4003,44.4062,14700.0
2007-01-12 11:15:00,74.66,74.69,74.66,74.68,9600.0,44.4062,44.4241,44.4062,44.4181,9600.0
2007-01-12 11:20:00,74.68,74.68,74.66,74.67,5600.0,44.4181,44.4181,44.4062,44.4122,5600.0
2007-01-12 11:25:00,74.67,74.68,74.66,74.68,4600.0,44.4122,44.4181,44.4062,44.4181,4600.0
2007-01-12 11:30:00,74.67,74.67,74.63,74.67,9900.0,44.4122,44.4122,44.3884,44.4122,9900.0
2007-01-12 11:35:00,74.67,74.74,74.67,74.73,18300.0,44.4122,44.4538,44.4122,44.4479,18300.0
2007-01-12 11:40:00,74.71,74.71,74.65,74.65,12600.0,44.436,44.436,44.4003,44.4003,12600.0
2007-01-12 11:45:00,74.66,74.7,74.65,74.7,12300.0,44.4062,44.43,44.4003,44.43,12300.0
2007-01-12 11:50:00,74.7,74.78,74.69,74.75,23000.0,44.43,44.4776,44.4241,44.4598,23000.0
2007-01-12 11:55:00,74.73,74.76,74.7,74.73,11200.0,44.4479,44.4657,44.43,44.4479,11200.0
2007-01-12 12:00:00,74.74,74.76,74.72,74.74,13300.0,44.4538,44.4657,44.4419,44.4538,13300.0
2007-01-12 12:05:00,74.72,74.77,74.72,74.76,5400.0,44.4419,44.4717,44.4419,44.4657,5400.0
2007-01-12 12:10:00,74.76,74.79,74.76,74.77,4900.0,44.4657,44.4836,44.4657,44.4717,4900.0
2007-01-12 12:15:00,74.77,74.81,74.77,74.8,5400.0,44.4717,44.4954,44.4717,44.4895,5400.0
2007-01-12 12:20:00,74.8,74.83,74.8,74.82,10400.0,44.4895,44.5073,44.4895,44.5014,10400.0
2007-01-12 12:25:00,74.83,74.85,74.82,74.82,4800.0,44.5073,44.5192,44.5014,44.5014,4800.0
2007-01-12 12:30:00,74.82,74.82,74.77,74.78,7600.0,44.5014,44.5014,44.4717,44.4776,7600.0
2007-01-12 12:35:00,74.78,74.81,74.78,74.79,8000.0,44.4776,44.4954,44.4776,44.4836,8000.0
2007-01-12 12:40:00,74.81,74.84,74.79,74.84,5500.0,44.4954,44.5133,44.4836,44.5133,5500.0
2007-01-12 12:45:00,74.86,74.9,74.86,74.9,36000.0,44.5252,44.549,44.5252,44.549,36000.0
2007-01-12 12:50:00,74.89,74.91,74.85,74.87,15200.0,44.543,44.5549,44.5192,44.5311,15200.0
2007-01-12 12:55:00,74.88,74.93,74.88,74.9,14500.0,44.5371,44.5668,44.5371,44.549,14500.0
2007-01-12 13:00:00,74.9,74.91,74.86,74.89,11200.0,44.549,44.5549,44.5252,44.543,11200.0
2007-01-12 13:05:00,74.89,74.89,74.86,74.87,7100.0,44.543,44.543,44.5252,44.5311,7100.0
2007-01-12 13:10:00,74.86,74.89,74.85,74.89,10000.0,44.5252,44.543,44.5192,44.543,10000.0
2007-01-12 13:15:00,74.89,74.91,74.87,74.87,12800.0,44.543,44.5549,44.5311,44.5311,12800.0
2007-01-12 13:20:00,74.89,74.89,74.85,74.85,10900.0,44.543,44.543,44.5192,44.5192,10900.0
2007-01-12 13:25:00,74.85,74.85,74.81,74.81,6200.0,44.5192,44.5192,44.4954,44.4954,6200.0
2007-01-12 13:30:00,74.81,74.85,74.81,74.84,9000.0,44.4954,44.5192,44.4954,44.5133,9000.0
2007-01-12 13:35:00,74.84,74.87,74.83,74.83,14000.0,44.5133,44.5311,44.5073,44.5073,14000.0
2007-01-12 13:40:00,74.82,74.84,74.82,74.83,2300.0,44.5014,44.5133,44.5014,44.5073,2300.0
2007-01-12 13:45:00,74.84,74.85,74.83,74.85,8600.0,44.5133,44.5192,44.5073,44.5192,8600.0
2007-01-12 13:50:00,74.85,74.85,74.84,74.85,6600.0,44.5192,44.5192,44.5133,44.5192,6600.0
2007-01-12 13:55:00,74.84,74.85,74.83,74.83,8900.0,44.5133,44.5192,44.5073,44.5073,8900.0
2007-01-12 14:00:00,74.84,74.84,74.81,74.81,6500.0,44.5133,44.5133,44.4954,44.4954,6500.0
2007-01-12 14:05:00,74.8,74.84,74.8,74.81,31600.0,44.4895,44.5133,44.4895,44.4954,31600.0
2007-01-12 14:10:00,74.82,74.82,74.79,74.8,4900.0,44.5014,44.5014,44.4836,44.4895,4900.0
2007-01-12 14:15:00,74.81,74.81,74.74,74.74,12000.0,44.4954,44.4954,44.4538,44.4538,12000.0
2007-01-12 14:20:00,74.74,74.77,74.72,74.72,7300.0,44.4538,44.4717,44.4419,44.4419,7300.0
2007-01-12 14:25:00,74.72,74.78,74.7,74.76,7300.0,44.4419,44.4776,44.43,44.4657,7300.0
2007-01-12 14:30:00,74.77,74.81,74.76,74.78,10900.0,44.4717,44.4954,44.4657,44.4776,10900.0
2007-01-12 14:35:00,74.76,74.79,74.76,74.79,2300.0,44.4657,44.4836,44.4657,44.4836,2300.0
2007-01-12 14:40:00,74.79,74.79,74.78,74.78,5900.0,44.4836,44.4836,44.4776,44.4776,5900.0
2007-01-12 14:45:00,74.78,74.79,74.77,74.78,3800.0,44.4776,44.4836,44.4717,44.4776,3800.0
2007-01-12 14:50:00,74.77,74.78,74.75,74.75,11800.0,44.4717,44.4776,44.4598,44.4598,11800.0
2007-01-12 14:55:00,74.75,74.76,74.73,74.75,12000.0,44.4598,44.4657,44.4479,44.4598,12000.0
2007-01-12 15:00:00,74.75,74.82,74.75,74.81,10100.0,44.4598,44.5014,44.4598,44.4954,10100.0
2007-01-12 15:05:00,74.8,74.84,74.79,74.84,7100.0,44.4895,44.5133,44.4836,44.5133,7100.0
2007-01-12 15:10:00,74.84,74.85,74.8,74.81,7400.0,44.5133,44.5192,44.4895,44.4954,7400.0
2007-01-12 15:15:00,74.81,74.82,74.78,74.78,3200.0,44.4954,44.5014,44.4776,44.4776,3200.0
2007-01-12 15:20:00,74.79,74.79,74.75,74.79,6500.0,44.4836,44.4836,44.4598,44.4836,6500.0
2007-01-12 15:25:00,74.79,74.81,74.78,74.81,11700.0,44.4836,44.4954,44.4776,44.4954,11700.0
2007-01-12 15:30:00,74.81,74.82,74.75,74.77,10800.0,44.4954,44.5014,44.4598,44.4717,10800.0
2007-01-12 15:35:00,74.77,74.83,74.76,74.81,21300.0,44.4717,44.5073,44.4657,44.4954,21300.0
2007-01-12 15:40:00,74.81,74.84,74.81,74.84,14500.0,44.4954,44.5133,44.4954,44.5133,14500.0
2007-01-12 15:45:00,74.84,74.86,74.83,74.85,17100.0,44.5133,44.5252,44.5073,44.5192,17100.0
2007-01-12 15:50:00,74.85,74.85,74.83,74.84,18100.0,44.5192,44.5192,44.5073,44.5133,18100.0
2007-01-12 15:55:00,74.83,74.87,74.83,74.84,25000.0,44.5073,44.5311,44.5073,44.5133,25000.0
2007-01-16 09:30:00,75.02,75.06,74.94,74.98,40200.0,44.6203,44.6441,44.5728,44.5966,40200.0
2007-01-16 09:35:00,74.98,74.98,74.87,74.89,18100.0,44.5966,44.5966,44.5311,44.543,18100.0
2007-01-16 09:40:00,74.89,74.95,74.82,74.84,41200.0,44.543,44.5787,44.5014,44.5133,41200.0
2007-01-16 09:45:00,74.82,74.82,74.7,74.71,14300.0,44.5014,44.5014,44.43,44.436,14300.0
2007-01-16 09:50:00,74.68,74.85,74.62,74.62,32600.0,44.4181,44.5192,44.3824,44.3824,32600.0
2007-01-16 09:55:00,74.62,74.76,74.62,74.75,26600.0,44.3824,44.4657,44.3824,44.4598,26600.0
2007-01-16 10:00:00,74.75,74.78,74.75,74.75,12400.0,44.4598,44.4776,44.4598,44.4598,12400.0
2007-01-16 10:05:00,74.75,74.76,74.7,74.73,16900.0,44.4598,44.4657,44.43,44.4479,16900.0
2007-01-16 10:10:00,74.72,74.79,74.7,74.78,14100.0,44.4419,44.4836,44.43,44.4776,14100.0
2007-01-16 10:15:00,74.78,74.8,74.75,74.8,22000.0,44.4776,44.4895,44.4598,44.4895,22000.0
2007-01-16 10:20:00,74.8,74.81,74.69,74.72,14000.0,44.4895,44.4954,44.4241,44.4419,14000.0
2007-01-16 10:25:00,74.69,74.7,74.68,74.68,7800.0,44.4241,44.43,44.4181,44.4181,7800.0
2007-01-16 10:30:00,74.68,74.75,74.68,74.71,8100.0,44.4181,44.4598,44.4181,44.436,8100.0
2007-01-16 10:35:00,74.72,74.78,74.7,74.77,7100.0,44.4419,44.4776,44.43,44.4717,7100.0
2007-01-16 10:40:00,74.77,74.78,74.7,74.78,12600.0,44.4717,44.4776,44.43,44.4776,12600.0
2007-01-16 10:45:00,74.78,74.79,74.73,74.74,7200.0,44.4776,44.4836,44.4479,44.4538,7200.0
2007-01-16 10:50:00,74.73,74.79,74.73,74.77,8000.0,44.4479,44.4836,44.4479,44.4717,8000.0
2007-01-16 10:55:00,74.78,74.78,74.75,74.75,4500.0,44.4776,44.4776,44.4598,44.4598,4500.0
2007-01-16 11:00:00,74.75,74.76,74.73,74.75,10400.0,44.4598,44.4657,44.4479,44.4598,10400.0
2007-01-16 11:05:00,74.75,74.77,74.72,74.77,9700.0,44.4598,44.4717,44.4419,44.4717,9700.0
2007-01-16 11:10:00,74.77,74.8,74.76,74.77,11000.0,44.4717,44.4895,44.4657,44.4717,11000.0
2007-01-16 11:15:00,74.76,74.8,74.76,74.8,5300.0,44.4657,44.4895,44.4657,44.4895,5300.0
2007-01-16 11:20:00,74.79,74.8,74.74,74.77,15000.0,44.4836,44.4895,44.4538,44.4717,15000.0
2007-01-16 11:25:00,74.77,74.79,74.77,74.77,3100.0,44.4717,44.4836,44.4717,44.4717,3100.0
2007-01-16 11:30:00,74.77,74.79,74.77,74.78,6600.0,44.4717,44.4836,44.4717,44.4776,6600.0
2007-01-16 11:35:00,74.77,74.78,74.75,74.76,13100.0,44.4717,44.4776,44.4598,44.4657,13100.0
2007-01-16 11:40:00,74.76,74.86,74.76,74.84,19900.0,44.4657,44.5252,44.4657,44.5133,19900.0
2007-01-16 11:45:00,74.83,74.84,74.83,74.84,4400.0,44.5073,44.5133,44.5073,44.5133,4400.0
2007-01-16 11:50:00,74.84,74.85,74.82,74.85,8800.0,44.5133,44.5192,44.5014,44.5192,8800.0
2007-01-16 11:55:00,74.85,74.93,74.85,74.89,11400.0,44.5192,44.5668,44.5192,44.543,11400.0
2007-01-16 12:00:00,74.89,74.9,74.86,74.88,6600.0,44.543,44.549,44.5252,44.5371,6600.0
2007-01-16 12:05:00,74.86,74.9,74.86,74.88,9000.0,44.5252,44.549,44.5252,44.5371,9000.0
2007-01-16 12:10:00,74.89,74.9,74.88,74.89,11800.0,44.543,44.549,44.5371,44.543,11800.0
2007-01-16 12:15:00,74.88,74.92,74.88,74.91,11700.0,44.5371,44.5609,44.5371,44.5549,11700.0
2007-01-16 12:20:00,74.91,74.91,74.87,74.87,7700.0,44.5549,44.5549,44.5311,44.5311,7700.0
2007-01-16 12:25:00,74.87,74.87,74.85,74.85,18700.0,44.5311,44.5311,44.5192,44.5192,18700.0
2007-01-16 12:30:00,74.85,74.88,74.84,74.87,10300.0,44.5192,44.5371,44.5133,44.5311,10300.0
2007-01-16 12:35:00,74.87,74.87,74.85,74.86,12200.0,44.5311,44.5311,44.5192,44.5252,12200.0
2007-01-16 12:40:00,74.86,74.86,74.85,74.85,6200.0,44.5252,44.5252,44.5192,44.5192,6200.0
2007-01-16 12:45:00,74.85,74.86,74.85,74.85,9100.0,44.5192,44.5252,44.5192,44.5192,9100.0
2007-01-16 12:50:00,74.85,74.86,74.79,74.81,14500.0,44.5192,44.5252,44.4836,44.4954,14500.0
2007-01-16 12:55:00,74.81,74.86,74.81,74.85,14500.0,44.4954,44.5252,44.4954,44.5192,14500.0
2007-01-16 13:00:00,74.85,74.86,74.84,74.85,10100.0,44.5192,44.5252,44.5133,44.5192,10100.0
2007-01-16 13:05:00,74.84,74.86,74.84,74.85,12900.0,44.5133,44.5252,44.5133,44.5192,12900.0
2007-01-16 13:10:00,74.83,74.86,74.83,74.84,14200.0,44.5073,44.5252,44.5073,44.5133,14200.0
2007-01-16 13:15:00,74.85,74.85,74.83,74.83,6200.0,44.5192,44.5192,44.5073,44.5073,6200.0
2007-01-16 13:20:00,74.84,74.84,74.81,74.81,8500.0,44.5133,44.5133,44.4954,44.4954,8500.0
2007-01-16 13:25:00,74.82,74.84,74.81,74.84,7500.0,44.5014,44.5133,44.4954,44.5133,7500.0
2007-01-16 13:30:00,74.83,74.85,74.83,74.85,7700.0,44.5073,44.5192,44.5073,44.5192,7700.0
2007-01-16 13:35:00,74.84,74.88,74.84,74.85,13000.0,44.5133,44.5371,44.5133,44.5192,13000.0
2007-01-16 13:40:00,74.86,74.86,74.82,74.83,9000.0,44.5252,44.5252,44.5014,44.5073,9000.0
2007-01-16 13:45:00,74.83,74.83,74.78,74.79,16500.0,44.5073,44.5073,44.4776,44.4836,16500.0
2007-01-16 13:50:00,74.79,74.8,74.76,74.77,15700.0,44.4836,44.4895,44.4657,44.4717,15700.0
2007-01-16 13:55:00,74.77,74.78,74.74,74.74,13500.0,44.4717,44.4776,44.4538,44.4538,13500.0
2007-01-16 14:00:00,74.74,74.75,74.7,74.7,16000.0,44.4538,44.4598,44.43,44.43,16000.0
2007-01-16 14:05:00,74.69,74.69,74.65,74.67,10700.0,44.4241,44.4241,44.4003,44.4122,10700.0
2007-01-16 14:10:00,74.67,74.67,74.63,74.64,37200.0,44.4122,44.4122,44.3884,44.3943,37200.0
2007-01-16 14:15:00,74.63,74.66,74.62,74.64,17600.0,44.3884,44.4062,44.3824,44.3943,17600.0
2007-01-16 14:20:00,74.66,74.66,74.62,74.63,7100.0,44.4062,44.4062,44.3824,44.3884,7100.0
2007-01-16 14:25:00,74.64,74.65,74.5,74.54,21000.0,44.3943,44.4003,44.3111,44.3349,21000.0
2007-01-16 14:30:00,74.55,74.67,74.53,74.67,16100.0,44.3408,44.4122,44.3289,44.4122,16100.0
2007-01-16 14:35:00,74.65,74.67,74.65,74.67,8900.0,44.4003,44.4122,44.4003,44.4122,8900.0
2007-01-16 14:40:00,74.67,74.68,74.67,74.68,7300.0,44.4122,44.4181,44.4122,44.4181,7300.0
2007-01-16 14:45:00,74.67,74.68,74.65,74.67,10200.0,44.4122,44.4181,44.4003,44.4122,10200.0
2007-01-16 14:50:00,74.66,74.7,74.65,74.7,15600.0,44.4062,44.43,44.4003,44.43,15600.0
2007-01-16 14:55:00,74.69,74.71,74.67,74.71,14300.0,44.4241,44.436,44.4122,44.436,14300.0
2007-01-16 15:00:00,74.71,74.72,74.69,74.7,11100.0,44.436,44.4419,44.4241,44.43,11100.0
2007-01-16 15:05:00,74.7,74.72,74.7,74.71,21000.0,44.43,44.4419,44.43,44.436,21000.0
2007-01-16 15:10:00,74.71,74.77,74.71,74.76,9100.0,44.436,44.4717,44.436,44.4657,9100.0
2007-01-16 15:15:00,74.77,74.77,74.7,74.7,12100.0,44.4717,44.4717,44.43,44.43,12100.0
2007-01-16 15:20:00,74.7,74.72,74.7,74.71,7600.0,44.43,44.4419,44.43,44.436,7600.0
2007-01-16 15:25:00,74.71,74.75,74.71,74.75,8000.0,44.436,44.4598,44.436,44.4598,8000.0
2007-01-16 15:30:00,74.74,74.75,74.68,74.68,13500.0,44.4538,44.4598,44.4181,44.4181,13500.0
2007-01-16 15:35:00,74.68,74.71,74.65,74.71,19000.0,44.4181,44.436,44.4003,44.436,19000.0
2007-01-16 15:40:00,74.7,74.72,74.69,74.71,18000.0,44.43,44.4419,44.4241,44.436,18000.0
2007-01-16 15:45:00,74.7,74.71,74.69,74.69,17700.0,44.43,44.436,44.4241,44.4241,17700.0
2007-01-16 15:50:00,74.69,74.71,74.66,74.71,28400.0,44.4241,44.436,44.4062,44.436,28400.0
2007-01-16 15:55:00,74.71,74.75,74.7,74.74,25700.0,44.436,44.4598,44.43,44.4538,25700.0
2007-01-17 09:30:00,74.76,74.77,74.5,74.66,30600.0,44.4657,44.4717,44.3111,44.4062,30600.0
2007-01-17 09:35:00,74.66,74.95,74.66,74.88,23100.0,44.4062,44.5787,44.4062,44.5371,23100.0
2007-01-17 09:40:00,74.88,74.99,74.87,74.92,31900.0,44.5371,44.6025,44.5311,44.5609,31900.0
2007-01-17 09:45:00,74.91,74.94,74.86,74.9,18600.0,44.5549,44.5728,44.5252,44.549,18600.0
2007-01-17 09:50:00,74.9,74.91,74.84,74.89,26900.0,44.549,44.5549,44.5133,44.543,26900.0
2007-01-17 09:55:00,74.89,74.94,74.88,74.89,15800.0,44.543,44.5728,44.5371,44.543,15800.0
2007-01-17 10:00:00,74.89,74.89,74.78,74.79,34500.0,44.543,44.543,44.4776,44.4836,34500.0
2007-01-17 10:05:00,74.79,74.82,74.77,74.79,10500.0,44.4836,44.5014,44.4717,44.4836,10500.0
2007-01-17 10:10:00,74.79,74.83,74.76,74.78,7000.0,44.4836,44.5073,44.4657,44.4776,7000.0
2007-01-17 10:15:00,74.78,74.85,74.77,74.81,14800.0,44.4776,44.5192,44.4717,44.4954,14800.0
2007-01-17 10:20:00,74.83,74.85,74.69,74.71,17400.0,44.5073,44.5192,44.4241,44.436,17400.0
2007-01-17 10:25:00,74.71,74.75,74.71,74.72,8300.0,44.436,44.4598,44.436,44.4419,8300.0
2007-01-17 10:30:00,74.73,74.73,74.64,74.65,11900.0,44.4479,44.4479,44.3943,44.4003,11900.0
2007-01-17 10:35:00,74.65,74.7,74.65,74.69,9100.0,44.4003,44.43,44.4003,44.4241,9100.0
2007-01-17 10:40:00,74.68,74.69,74.63,74.65,14100.0,44.4181,44.4241,44.3884,44.4003,14100.0
2007-01-17 10:45:00,74.66,74.7,74.65,74.69,9000.0,44.4062,44.43,44.4003,44.4241,9000.0
2007-01-17 10:50:00,74.69,74.7,74.56,74.57,8600.0,44.4241,44.43,44.3468,44.3527,8600.0
2007-01-17 10:55:00,74.57,74.57,74.5,74.52,8600.0,44.3527,44.3527,44.3111,44.323,8600.0
2007-01-17 11:00:00,74.5,74.51,74.41,74.5,31800.0,44.3111,44.317,44.2575,44.3111,31800.0
2007-01-17 11:05:00,74.5,74.53,74.49,74.5,12500.0,44.3111,44.3289,44.3051,44.3111,12500.0
2007-01-17 11:10:00,74.49,74.5,74.47,74.5,5500.0,44.3051,44.3111,44.2932,44.3111,5500.0
2007-01-17 11:15:00,74.51,74.54,74.44,74.45,9600.0,44.317,44.3349,44.2754,44.2813,9600.0
2007-01-17 11:20:00,74.46,74.46,74.41,74.43,5700.0,44.2873,44.2873,44.2575,44.2694,5700.0
2007-01-17 11:25:00,74.43,74.47,74.42,74.47,3700.0,44.2694,44.2932,44.2635,44.2932,3700.0
2007-01-17 11:30:00,74.47,74.51,74.46,74.5,3800.0,44.2932,44.317,44.2873,44.3111,3800.0
2007-01-17 11:35:00,74.49,74.52,74.46,74.47,6800.0,44.3051,44.323,44.2873,44.2932,6800.0
2007-01-17 11:40:00,74.48,74.52,74.46,74.49,8500.0,44.2992,44.323,44.2873,44.3051,8500.0
2007-01-17 11:45:00,74.49,74.5,74.48,74.48,6800.0,44.3051,44.3111,44.2992,44.2992,6800.0
2007-01-17 11:50:00,74.49,74.52,74.49,74.51,9400.0,44.3051,44.323,44.3051,44.317,9400.0
2007-01-17 11:55:00,74.51,74.6,74.5,74.6,12900.0,44.317,44.3705,44.3111,44.3705,12900.0
2007-01-17 12:00:00,74.6,74.6,74.56,74.59,10800.0,44.3705,44.3705,44.3468,44.3646,10800.0
2007-01-17 12:05:00,74.6,74.65,74.6,74.65,9400.0,44.3705,44.4003,44.3705,44.4003,9400.0
2007-01-17 12:10:00,74.66,74.71,74.65,74.68,21300.0,44.4062,44.436,44.4003,44.4181,21300.0
2007-01-17 12:15:00,74.68,74.73,74.68,74.72,12800.0,44.4181,44.4479,44.4181,44.4419,12800.0
2007-01-17 12:20:00,74.72,74.76,74.71,74.76,10400.0,44.4419,44.4657,44.436,44.4657,10400.0
2007-01-17 12:25:00,74.76,74.82,74.75,74.81,10300.0,44.4657,44.5014,44.4598,44.4954,10300.0
2007-01-17 12:30:00,74.81,74.83,74.8,74.82,3900.0,44.4954,44.5073,44.4895,44.5014,3900.0
2007-01-17 12:35:00,74.81,74.81,74.75,74.77,14700.0,44.4954,44.4954,44.4598,44.4717,14700.0
2007-01-17 12:40:00,74.76,74.76,74.75,74.76,9300.0,44.4657,44.4657,44.4598,44.4657,9300.0
2007-01-17 12:45:00,74.76,74.78,74.75,74.78,6300.0,44.4657,44.4776,44.4598,44.4776,6300.0
2007-01-17 12:50:00,74.79,74.83,74.79,74.82,7800.0,44.4836,44.5073,44.4836,44.5014,7800.0
2007-01-17 12:55:00,74.82,74.84,74.8,74.83,87300.0,44.5014,44.5133,44.4895,44.5073,87300.0
2007-01-17 13:00:00,74.84,74.84,74.8,74.8,13100.0,44.5133,44.5133,44.4895,44.4895,13100.0
2007-01-17 13:05:00,74.8,74.84,74.8,74.8,13100.0,44.4895,44.5133,44.4895,44.4895,13100.0
2007-01-17 13:10:00,74.8,74.82,74.8,74.8,12000.0,44.4895,44.5014,44.4895,44.4895,12000.0
2007-01-17 13:15:00,74.79,74.81,74.78,74.81,8100.0,44.4836,44.4954,44.4776,44.4954,8100.0
2007-01-17 13:20:00,74.81,74.81,74.72,74.72,9400.0,44.4954,44.4954,44.4419,44.4419,9400.0
2007-01-17 13:25:00,74.72,74.73,74.68,74.73,9600.0,44.4419,44.4479,44.4181,44.4479,9600.0
2007-01-17 13:30:00,74.73,74.76,74.73,74.74,1900.0,44.4479,44.4657,44.4479,44.4538,1900.0
2007-01-17 13:35:00,74.74,74.76,74.73,74.73,3800.0,44.4538,44.4657,44.4479,44.4479,3800.0
2007-01-17 13:40:00,74.74,74.74,74.7,74.71,4300.0,44.4538,44.4538,44.43,44.436,4300.0
2007-01-17 13:45:00,74.71,74.71,74.7,74.7,2200.0,44.436,44.436,44.43,44.43,2200.0
2007-01-17 13:50:00,74.71,74.72,74.7,74.72,10400.0,44.436,44.4419,44.43,44.4419,10400.0
2007-01-17 13:55:00,74.7,74.72,74.7,74.71,8500.0,44.43,44.4419,44.43,44.436,8500.0
2007-01-17 14:00:00,74.71,74.83,74.7,74.82,20200.0,44.436,44.5073,44.43,44.5014,20200.0
2007-01-17 14:05:00,74.81,74.83,74.72,74.72,6800.0,44.4954,44.5073,44.4419,44.4419,6800.0
2007-01-17 14:10:00,74.72,74.72,74.62,74.64,24900.0,44.4419,44.4419,44.3824,44.3943,24900.0
2007-01-17 14:15:00,74.63,74.71,74.62,74.71,11300.0,44.3884,44.436,44.3824,44.436,11300.0
2007-01-17 14:20:00,74.7,74.71,74.65,74.65,7800.0,44.43,44.436,44.4003,44.4003,7800.0
2007-01-17 14:25:00,74.64,74.69,74.64,74.68,7500.0,44.3943,44.4241,44.3943,44.4181,7500.0
2007-01-17 14:30:00,74.68,74.68,74.63,74.65,9800.0,44.4181,44.4181,44.3884,44.4003,9800.0
2007-01-17 14:35:00,74.64,74.68,74.64,74.65,5800.0,44.3943,44.4181,44.3943,44.4003,5800.0
2007-01-17 14:40:00,74.66,74.67,74.61,74.65,9300.0,44.4062,44.4122,44.3765,44.4003,9300.0
2007-01-17 14:45:00,74.66,74.67,74.6,74.61,16800.0,44.4062,44.4122,44.3705,44.3765,16800.0
2007-01-17 14:50:00,74.61,74.66,74.6,74.65,13700.0,44.3765,44.4062,44.3705,44.4003,13700.0
2007-01-17 14:55:00,74.65,74.67,74.65,74.65,4100.0,44.4003,44.4122,44.4003,44.4003,4100.0
2007-01-17 15:00:00,74.65,74.65,74.6,74.62,10400.0,44.4003,44.4003,44.3705,44.3824,10400.0
2007-01-17 15:05:00,74.65,74.65,74.56,74.56,15600.0,44.4003,44.4003,44.3468,44.3468,15600.0
2007-01-17 15:10:00,74.57,74.59,74.56,74.59,23700.0,44.3527,44.3646,44.3468,44.3646,23700.0
2007-01-17 15:15:00,74.59,74.62,74.59,74.62,10500.0,44.3646,44.3824,44.3646,44.3824,10500.0
2007-01-17 15:20:00,74.62,74.65,74.6,74.63,11600.0,44.3824,44.4003,44.3705,44.3884,11600.0
2007-01-17 15:25:00,74.63,74.63,74.59,74.59,11300.0,44.3884,44.3884,44.3646,44.3646,11300.0
2007-01-17 15:30:00,74.59,74.65,74.59,74.61,10700.0,44.3646,44.4003,44.3646,44.3765,10700.0
2007-01-17 15:35:00,74.61,74.65,74.6,74.63,13900.0,44.3765,44.4003,44.3705,44.3884,13900.0
2007-01-17 15:40:00,74.64,74.67,74.63,74.65,20400.0,44.3943,44.4122,44.3884,44.4003,20400.0
2007-01-17 15:45:00,74.65,74.65,74.63,74.65,21100.0,44.4003,44.4003,44.3884,44.4003,21100.0
2007-01-17 15:50:00,74.64,74.66,74.64,74.66,17400.0,44.3943,44.4062,44.3943,44.4062,17400.0
2007-01-17 15:55:00,74.65,74.69,74.64,74.69,38300.0,44.4003,44.4241,44.3943,44.4241,38300.0
2007-01-18 09:30:00,74.8,74.85,74.61,74.75,22900.0,44.4895,44.5192,44.3765,44.4598,22900.0
2007-01-18 09:35:00,74.75,74.76,74.71,74.74,10400.0,44.4598,44.4657,44.436,44.4538,10400.0
2007-01-18 09:40:00,74.74,74.76,74.64,74.73,11900.0,44.4538,44.4657,44.3943,44.4479,11900.0
2007-01-18 09:45:00,74.72,74.92,74.72,74.92,25300.0,44.4419,44.5609,44.4419,44.5609,25300.0
2007-01-18 09:50:00,74.92,75.0,74.9,74.98,24800.0,44.5609,44.6085,44.549,44.5966,24800.0
2007-01-18 09:55:00,74.98,74.99,74.97,74.98,8900.0,44.5966,44.6025,44.5906,44.5966,8900.0
2007-01-18 10:00:00,74.98,74.98,74.8,74.85,29800.0,44.5966,44.5966,44.4895,44.5192,29800.0
2007-01-18 10:05:00,74.83,74.84,74.75,74.82,19800.0,44.5073,44.5133,44.4598,44.5014,19800.0
2007-01-18 10:10:00,74.83,74.83,74.75,74.77,14700.0,44.5073,44.5073,44.4598,44.4717,14700.0
2007-01-18 10:15:00,74.78,74.85,74.78,74.83,15600.0,44.4776,44.5192,44.4776,44.5073,15600.0
2007-01-18 10:20:00,74.81,74.83,74.78,74.8,22800.0,44.4954,44.5073,44.4776,44.4895,22800.0
2007-01-18 10:25:00,74.78,74.79,74.73,74.73,20700.0,44.4776,44.4836,44.4479,44.4479,20700.0
2007-01-18 10:30:00,74.73,74.83,74.73,74.78,15300.0,44.4479,44.5073,44.4479,44.4776,15300.0
2007-01-18 10:35:00,74.79,74.92,74.77,74.89,21600.0,44.4836,44.5609,44.4717,44.543,21600.0
2007-01-18 10:40:00,74.88,74.98,74.87,74.91,12100.0,44.5371,44.5966,44.5311,44.5549,12100.0
2007-01-18 10:45:00,74.91,74.91,74.87,74.87,3300.0,44.5549,44.5549,44.5311,44.5311,3300.0
2007-01-18 10:50:00,74.88,74.88,74.85,74.87,11300.0,44.5371,44.5371,44.5192,44.5311,11300.0
2007-01-18 10:55:00,74.88,74.88,74.81,74.81,5300.0,44.5371,44.5371,44.4954,44.4954,5300.0
2007-01-18 11:00:00,74.82,74.85,74.8,74.82,8200.0,44.5014,44.5192,44.4895,44.5014,8200.0
2007-01-18 11:05:00,74.83,74.97,74.83,74.93,8500.0,44.5073,44.5906,44.5073,44.5668,8500.0
2007-01-18 11:10:00,74.94,74.99,74.92,74.97,5600.0,44.5728,44.6025,44.5609,44.5906,5600.0
2007-01-18 11:15:00,74.97,74.98,74.96,74.96,6800.0,44.5906,44.5966,44.5847,44.5847,6800.0
2007-01-18 11:20:00,74.97,74.98,74.91,74.93,15700.0,44.5906,44.5966,44.5549,44.5668,15700.0
2007-01-18 11:25:00,74.94,74.94,74.83,74.83,6100.0,44.5728,44.5728,44.5073,44.5073,6100.0
2007-01-18 11:30:00,74.84,74.91,74.84,74.89,5700.0,44.5133,44.5549,44.5133,44.543,5700.0
2007-01-18 11:35:00,74.9,74.95,74.9,74.91,7800.0,44.549,44.5787,44.549,44.5549,7800.0
2007-01-18 11:40:00,74.91,74.91,74.8,74.82,7900.0,44.5549,44.5549,44.4895,44.5014,7900.0
2007-01-18 11:45:00,74.82,74.84,74.81,74.84,2700.0,44.5014,44.5133,44.4954,44.5133,2700.0
2007-01-18 11:50:00,74.85,74.91,74.85,74.91,7100.0,44.5192,44.5549,44.5192,44.5549,7100.0
2007-01-18 11:55:00,74.91,74.91,74.82,74.82,7800.0,44.5549,44.5549,44.5014,44.5014,7800.0
2007-01-18 12:00:00,74.85,74.89,74.81,74.83,6900.0,44.5192,44.543,44.4954,44.5073,6900.0
2007-01-18 12:05:00,74.83,74.89,74.83,74.83,6000.0,44.5073,44.543,44.5073,44.5073,6000.0
2007-01-18 12:10:00,74.84,74.85,74.82,74.83,2500.0,44.5133,44.5192,44.5014,44.5073,2500.0
2007-01-18 12:15:00,74.82,74.84,74.8,74.8,3200.0,44.5014,44.5133,44.4895,44.4895,3200.0
2007-01-18 12:20:00,74.8,74.83,74.8,74.82,3500.0,44.4895,44.5073,44.4895,44.5014,3500.0
2007-01-18 12:25:00,74.82,74.9,74.82,74.83,7300.0,44.5014,44.549,44.5014,44.5073,7300.0
2007-01-18 12:30:00,74.82,74.85,74.8,74.85,4800.0,44.5014,44.5192,44.4895,44.5192,4800.0
2007-01-18 12:35:00,74.84,74.84,74.83,74.84,2100.0,44.5133,44.5133,44.5073,44.5133,2100.0
2007-01-18 12:40:00,74.83,74.85,74.83,74.85,5000.0,44.5073,44.5192,44.5073,44.5192,5000.0
2007-01-18 12:45:00,74.85,74.89,74.85,74.88,3900.0,44.5192,44.543,44.5192,44.5371,3900.0
2007-01-18 12:50:00,74.88,74.88,74.86,74.87,3500.0,44.5371,44.5371,44.5252,44.5311,3500.0
2007-01-18 12:55:00,74.87,74.88,74.86,74.87,4400.0,44.5311,44.5371,44.5252,44.5311,4400.0
2007-01-18 13:00:00,74.87,74.88,74.85,74.85,4700.0,44.5311,44.5371,44.5192,44.5192,4700.0
2007-01-18 13:05:00,74.85,74.85,74.83,74.83,9800.0,44.5192,44.5192,44.5073,44.5073,9800.0
2007-01-18 13:10:00,74.83,74.84,74.82,74.83,6400.0,44.5073,44.5133,44.5014,44.5073,6400.0
2007-01-18 13:15:00,74.83,74.88,74.81,74.82,13500.0,44.5073,44.5371,44.4954,44.5014,13500.0
2007-01-18 13:20:00,74.83,74.83,74.81,74.83,3800.0,44.5073,44.5073,44.4954,44.5073,3800.0
2007-01-18 13:25:00,74.84,74.84,74.83,74.83,1400.0,44.5133,44.5133,44.5073,44.5073,1400.0
2007-01-18 13:30:00,74.83,74.86,74.83,74.86,9800.0,44.5073,44.5252,44.5073,44.5252,9800.0
2007-01-18 13:35:00,74.85,74.86,74.85,74.86,3000.0,44.5192,44.5252,44.5192,44.5252,3000.0
2007-01-18 13:40:00,74.86,74.86,74.85,74.86,2800.0,44.5252,44.5252,44.5192,44.5252,2800.0
2007-01-18 13:45:00,74.86,74.86,74.83,74.84,4000.0,44.5252,44.5252,44.5073,44.5133,4000.0
2007-01-18 13:50:00,74.85,74.88,74.84,74.84,9400.0,44.5192,44.5371,44.5133,44.5133,9400.0
2007-01-18 13:55:00,74.85,74.86,74.84,74.85,5400.0,44.5192,44.5252,44.5133,44.5192,5400.0
2007-01-18 14:00:00,74.84,74.84,74.8,74.8,9800.0,44.5133,44.5133,44.4895,44.4895,9800.0
2007-01-18 14:05:00,74.81,74.84,74.8,74.84,8700.0,44.4954,44.5133,44.4895,44.5133,8700.0
2007-01-18 14:10:00,74.84,74.86,74.84,74.85,7600.0,44.5133,44.5252,44.5133,44.5192,7600.0
2007-01-18 14:15:00,74.85,74.9,74.85,74.89,8900.0,44.5192,44.549,44.5192,44.543,8900.0
2007-01-18 14:20:00,74.9,74.9,74.88,74.89,6200.0,44.549,44.549,44.5371,44.543,6200.0
2007-01-18 14:25:00,74.89,74.89,74.84,74.84,8300.0,44.543,44.543,44.5133,44.5133,8300.0
2007-01-18 14:30:00,74.83,74.86,74.8,74.86,13400.0,44.5073,44.5252,44.4895,44.5252,13400.0
2007-01-18 14:35:00,74.86,74.86,74.82,74.82,4900.0,44.5252,44.5252,44.5014,44.5014,4900.0
2007-01-18 14:40:00,74.82,74.87,74.8,74.87,9400.0,44.5014,44.5311,44.4895,44.5311,9400.0
2007-01-18 14:45:00,74.87,74.88,74.82,74.83,11500.0,44.5311,44.5371,44.5014,44.5073,11500.0
2007-01-18 14:50:00,74.82,74.83,74.81,74.82,7100.0,44.5014,44.5073,44.4954,44.5014,7100.0
2007-01-18 14:55:00,74.81,74.83,74.8,74.82,6100.0,44.4954,44.5073,44.4895,44.5014,6100.0
2007-01-18 15:00:00,74.8,74.83,74.79,74.82,10300.0,44.4895,44.5073,44.4836,44.5014,10300.0
2007-01-18 15:05:00,74.82,74.83,74.79,74.81,19400.0,44.5014,44.5073,44.4836,44.4954,19400.0
2007-01-18 15:10:00,74.81,74.86,74.8,74.85,9100.0,44.4954,44.5252,44.4895,44.5192,9100.0
2007-01-18 15:15:00,74.84,74.89,74.79,74.82,20700.0,44.5133,44.543,44.4836,44.5014,20700.0
2007-01-18 15:20:00,74.81,74.84,74.8,74.84,11900.0,44.4954,44.5133,44.4895,44.5133,11900.0
2007-01-18 15:25:00,74.84,74.84,74.82,74.84,5600.0,44.5133,44.5133,44.5014,44.5133,5600.0
2007-01-18 15:30:00,74.84,74.84,74.8,74.83,7500.0,44.5133,44.5133,44.4895,44.5073,7500.0
2007-01-18 15:35:00,74.82,74.86,74.82,74.86,10500.0,44.5014,44.5252,44.5014,44.5252,10500.0
2007-01-18 15:40:00,74.85,74.86,74.81,74.81,9800.0,44.5192,44.5252,44.4954,44.4954,9800.0
2007-01-18 15:45:00,74.81,74.82,74.81,74.82,7900.0,44.4954,44.5014,44.4954,44.5014,7900.0
2007-01-18 15:50:00,74.81,74.84,74.77,74.81,17000.0,44.4954,44.5133,44.4717,44.4954,17000.0
2007-01-18 15:55:00,74.82,74.82,74.8,74.8,16000.0,44.5014,44.5014,44.4895,44.4895,16000.0
2007-01-19 09:30:00,75.15,75.15,74.82,74.9,134800.0,44.6977,44.6977,44.5014,44.549,134800.0
2007-01-19 09:35:00,74.87,75.05,74.87,74.9,16900.0,44.5311,44.6382,44.5311,44.549,16900.0
2007-01-19 09:40:00,74.9,74.9,74.7,74.77,21900.0,44.549,44.549,44.43,44.4717,21900.0
2007-01-19 09:45:00,74.77,74.78,74.74,74.75,34400.0,44.4717,44.4776,44.4538,44.4598,34400.0
2007-01-19 09:50:00,74.75,74.81,74.7,74.73,18400.0,44.4598,44.4954,44.43,44.4479,18400.0
2007-01-19 09:55:00,74.72,74.8,74.68,74.77,26100.0,44.4419,44.4895,44.4181,44.4717,26100.0
2007-01-19 10:00:00,74.78,74.85,74.66,74.76,29100.0,44.4776,44.5192,44.4062,44.4657,29100.0
2007-01-19 10:05:00,74.77,74.77,74.64,74.64,18600.0,44.4717,44.4717,44.3943,44.3943,18600.0
2007-01-19 10:10:00,74.63,74.7,74.63,74.66,12200.0,44.3884,44.43,44.3884,44.4062,12200.0
2007-01-19 10:15:00,74.66,74.75,74.66,74.73,11400.0,44.4062,44.4598,44.4062,44.4479,11400.0
2007-01-19 10:20:00,74.72,74.74,74.7,74.74,9800.0,44.4419,44.4538,44.43,44.4538,9800.0
2007-01-19 10:25:00,74.74,74.8,74.73,74.79,12800.0,44.4538,44.4895,44.4479,44.4836,12800.0
2007-01-19 10:30:00,74.8,74.84,74.75,74.78,12900.0,44.4895,44.5133,44.4598,44.4776,12900.0
2007-01-19 10:35:00,74.78,74.86,74.78,74.82,11000.0,44.4776,44.5252,44.4776,44.5014,11000.0
2007-01-19 10:40:00,74.83,74.9,74.83,74.9,8100.0,44.5073,44.549,44.5073,44.549,8100.0
2007-01-19 10:45:00,74.9,74.95,74.88,74.89,7600.0,44.549,44.5787,44.5371,44.543,7600.0
2007-01-19 10:50:00,74.89,74.89,74.86,74.86,7300.0,44.543,44.543,44.5252,44.5252,7300.0
2007-01-19 10:55:00,74.87,74.92,74.86,74.87,16400.0,44.5311,44.5609,44.5252,44.5311,16400.0
2007-01-19 11:00:00,74.88,74.89,74.86,74.86,9300.0,44.5371,44.543,44.5252,44.5252,9300.0
2007-01-19 11:05:00,74.87,74.87,74.84,74.85,6400.0,44.5311,44.5311,44.5133,44.5192,6400.0
2007-01-19 11:10:00,74.85,74.86,74.83,74.83,8600.0,44.5192,44.5252,44.5073,44.5073,8600.0
2007-01-19 11:15:00,74.83,74.84,74.75,74.75,21400.0,44.5073,44.5133,44.4598,44.4598,21400.0
2007-01-19 11:20:00,74.75,74.76,74.72,74.72,5400.0,44.4598,44.4657,44.4419,44.4419,5400.0
2007-01-19 11:25:00,74.71,74.77,74.71,74.72,8400.0,44.436,44.4717,44.436,44.4419,8400.0
2007-01-19 11:30:00,74.72,74.72,74.65,74.66,13800.0,44.4419,44.4419,44.4003,44.4062,13800.0
2007-01-19 11:35:00,74.66,74.66,74.6,74.61,11200.0,44.4062,44.4062,44.3705,44.3765,11200.0
2007-01-19 11:40:00,74.6,74.61,74.56,74.57,14600.0,44.3705,44.3765,44.3468,44.3527,14600.0
2007-01-19 11:45:00,74.57,74.57,74.55,74.56,9700.0,44.3527,44.3527,44.3408,44.3468,9700.0
2007-01-19 11:50:00,74.54,74.55,74.52,74.53,8700.0,44.3349,44.3408,44.323,44.3289,8700.0
2007-01-19 11:55:00,74.53,74.56,74.52,74.54,8700.0,44.3289,44.3468,44.323,44.3349,8700.0
2007-01-19 12:00:00,74.54,74.55,74.53,74.54,5400.0,44.3349,44.3408,44.3289,44.3349,5400.0
2007-01-19 12:05:00,74.54,74.54,74.49,74.49,10100.0,44.3349,44.3349,44.3051,44.3051,10100.0
2007-01-19 12:10:00,74.49,74.53,74.46,74.48,32400.0,44.3051,44.3289,44.2873,44.2992,32400.0
2007-01-19 12:15:00,74.48,74.5,74.45,74.5,9500.0,44.2992,44.3111,44.2813,44.3111,9500.0
2007-01-19 12:20:00,74.5,74.51,74.48,74.49,4100.0,44.3111,44.317,44.2992,44.3051,4100.0
2007-01-19 12:25:00,74.49,74.5,74.46,74.46,3000.0,44.3051,44.3111,44.2873,44.2873,3000.0
2007-01-19 12:30:00,74.47,74.47,74.44,74.44,5600.0,44.2932,44.2932,44.2754,44.2754,5600.0
2007-01-19 12:35:00,74.44,74.44,74.36,74.36,14200.0,44.2754,44.2754,44.2278,44.2278,14200.0
2007-01-19 12:40:00,74.37,74.39,74.35,74.36,10700.0,44.2337,44.2456,44.2218,44.2278,10700.0
2007-01-19 12:45:00,74.36,74.41,74.36,74.41,5800.0,44.2278,44.2575,44.2278,44.2575,5800.0
2007-01-19 12:50:00,74.41,74.42,74.37,74.38,3400.0,44.2575,44.2635,44.2337,44.2397,3400.0
2007-01-19 12:55:00,74.39,74.39,74.34,74.34,8200.0,44.2456,44.2456,44.2159,44.2159,8200.0
2007-01-19 13:00:00,74.33,74.41,74.33,74.41,8100.0,44.21,44.2575,44.21,44.2575,8100.0
2007-01-19 13:05:00,74.41,74.41,74.35,74.35,3200.0,44.2575,44.2575,44.2218,44.2218,3200.0
2007-01-19 13:10:00,74.35,74.36,74.35,74.35,1900.0,44.2218,44.2278,44.2218,44.2218,1900.0
2007-01-19 13:15:00,74.36,74.36,74.32,74.33,6900.0,44.2278,44.2278,44.204,44.21,6900.0
2007-01-19 13:20:00,74.32,74.36,74.31,74.35,6000.0,44.204,44.2278,44.1981,44.2218,6000.0
2007-01-19 13:25:00,74.37,74.4,74.37,74.39,3500.0,44.2337,44.2516,44.2337,44.2456,3500.0
2007-01-19 13:30:00,74.39,74.41,74.35,74.35,8300.0,44.2456,44.2575,44.2218,44.2218,8300.0
2007-01-19 13:35:00,74.35,74.35,74.3,74.31,7100.0,44.2218,44.2218,44.1921,44.1981,7100.0
2007-01-19 13:40:00,74.32,74.36,74.3,74.35,9800.0,44.204,44.2278,44.1921,44.2218,9800.0
2007-01-19 13:45:00,74.34,74.4,74.33,74.39,5300.0,44.2159,44.2516,44.21,44.2456,5300.0
2007-01-19 13:50:00,74.39,74.4,74.36,74.37,7100.0,44.2456,44.2516,44.2278,44.2337,7100.0
2007-01-19 13:55:00,74.37,74.4,74.35,74.38,5300.0,44.2337,44.2516,44.2218,44.2397,5300.0
2007-01-19 14:00:00,74.38,74.38,74.32,74.36,11900.0,44.2397,44.2397,44.204,44.2278,11900.0
2007-01-19 14:05:00,74.34,74.37,74.33,74.35,6400.0,44.2159,44.2337,44.21,44.2218,6400.0
2007-01-19 14:10:00,74.35,74.4,74.34,74.39,4100.0,44.2218,44.2516,44.2159,44.2456,4100.0
2007-01-19 14:15:00,74.39,74.44,74.35,74.44,11400.0,44.2456,44.2754,44.2218,44.2754,11400.0
2007-01-19 14:20:00,74.44,74.45,74.42,74.44,10200.0,44.2754,44.2813,44.2635,44.2754,10200.0
2007-01-19 14:25:00,74.44,74.44,74.38,74.39,5200.0,44.2754,44.2754,44.2397,44.2456,5200.0
2007-01-19 14:30:00,74.39,74.39,74.37,74.39,6500.0,44.2456,44.2456,44.2337,44.2456,6500.0
2007-01-19 14:35:00,74.39,74.4,74.36,74.36,8100.0,44.2456,44.2516,44.2278,44.2278,8100.0
2007-01-19 14:40:00,74.36,74.4,74.35,74.39,9700.0,44.2278,44.2516,44.2218,44.2456,9700.0
2007-01-19 14:45:00,74.38,74.4,74.38,74.4,5400.0,44.2397,44.2516,44.2397,44.2516,5400.0
2007-01-19 14:50:00,74.39,74.39,74.36,74.38,10200.0,44.2456,44.2456,44.2278,44.2397,10200.0
2007-01-19 14:55:00,74.38,74.42,74.37,74.41,15700.0,44.2397,44.2635,44.2337,44.2575,15700.0
2007-01-19 15:00:00,74.4,74.42,74.39,74.42,10700.0,44.2516,44.2635,44.2456,44.2635,10700.0
2007-01-19 15:05:00,74.41,74.42,74.41,74.42,9900.0,44.2575,44.2635,44.2575,44.2635,9900.0
2007-01-19 15:10:00,74.42,74.44,74.41,74.43,8400.0,44.2635,44.2754,44.2575,44.2694,8400.0
2007-01-19 15:15:00,74.44,74.5,74.43,74.5,17400.0,44.2754,44.3111,44.2694,44.3111,17400.0
2007-01-19 15:20:00,74.5,74.52,74.48,74.52,19600.0,44.3111,44.323,44.2992,44.323,19600.0
2007-01-19 15:25:00,74.52,74.53,74.5,74.51,30200.0,44.323,44.3289,44.3111,44.317,30200.0
2007-01-19 15:30:00,74.51,74.53,74.5,74.52,12200.0,44.317,44.3289,44.3111,44.323,12200.0
2007-01-19 15:35:00,74.53,74.53,74.51,74.51,10300.0,44.3289,44.3289,44.317,44.317,10300.0
2007-01-19 15:40:00,74.52,74.52,74.5,74.51,9800.0,44.323,44.323,44.3111,44.317,9800.0
2007-01-19 15:45:00,74.51,74.58,74.51,74.58,48100.0,44.317,44.3586,44.317,44.3586,48100.0
2007-01-19 15:50:00,74.57,74.69,74.57,74.69,59900.0,44.3527,44.4241,44.3527,44.4241,59900.0
2007-01-19 15:55:00,74.68,74.82,74.66,74.77,93600.0,44.4181,44.5014,44.4062,44.4717,93600.0
2007-01-22 09:30:00,74.65,74.65,74.4,74.4,18000.0,44.4003,44.4003,44.2516,44.2516,18000.0
2007-01-22 09:35:00,74.4,74.6,74.38,74.57,9900.0,44.2516,44.3705,44.2397,44.3527,9900.0
2007-01-22 09:40:00,74.57,74.57,74.27,74.39,19500.0,44.3527,44.3527,44.1743,44.2456,19500.0
2007-01-22 09:45:00,74.4,74.45,74.24,74.41,18300.0,44.2516,44.2813,44.1564,44.2575,18300.0
2007-01-22 09:50:00,74.38,74.38,74.21,74.28,20700.0,44.2397,44.2397,44.1386,44.1802,20700.0
2007-01-22 09:55:00,74.28,74.33,74.16,74.18,18400.0,44.1802,44.21,44.1088,44.1207,18400.0
2007-01-22 10:00:00,74.17,74.17,74.03,74.11,19700.0,44.1148,44.1148,44.0315,44.0791,19700.0
2007-01-22 10:05:00,74.1,74.13,73.98,74.13,33100.0,44.0732,44.091,44.0018,44.091,33100.0
2007-01-22 10:10:00,74.13,74.2,74.0,74.0,32100.0,44.091,44.1326,44.0137,44.0137,32100.0
2007-01-22 10:15:00,74.0,74.04,73.91,74.02,25600.0,44.0137,44.0375,43.9601,44.0256,25600.0
2007-01-22 10:20:00,74.02,74.07,73.95,73.95,17700.0,44.0256,44.0553,43.9839,43.9839,17700.0
2007-01-22 10:25:00,73.95,74.0,73.9,73.98,26400.0,43.9839,44.0137,43.9542,44.0018,26400.0
2007-01-22 10:30:00,73.99,74.0,73.87,73.97,8200.0,44.0077,44.0137,43.9364,43.9958,8200.0
2007-01-22 10:35:00,73.99,74.03,73.93,74.0,15600.0,44.0077,44.0315,43.972,44.0137,15600.0
2007-01-22 10:40:00,74.02,74.04,73.97,73.97,12400.0,44.0256,44.0375,43.9958,43.9958,12400.0
2007-01-22 10:45:00,73.98,73.98,73.88,73.9,13000.0,44.0018,44.0018,43.9423,43.9542,13000.0
2007-01-22 10:50:00,73.91,74.06,73.91,74.02,12300.0,43.9601,44.0494,43.9601,44.0256,12300.0
2007-01-22 10:55:00,74.02,74.02,73.95,74.01,16900.0,44.0256,44.0256,43.9839,44.0196,16900.0
2007-01-22 11:00:00,74.02,74.05,73.99,74.02,9800.0,44.0256,44.0434,44.0077,44.0256,9800.0
2007-01-22 11:05:00,74.04,74.04,73.98,74.0,19600.0,44.0375,44.0375,44.0018,44.0137,19600.0
2007-01-22 11:10:00,73.98,74.02,73.95,73.97,21700.0,44.0018,44.0256,43.9839,43.9958,21700.0
2007-01-22 11:15:00,73.96,73.98,73.91,73.92,21900.0,43.9899,44.0018,43.9601,43.9661,21900.0
2007-01-22 11:20:00,73.91,73.91,73.86,73.88,8200.0,43.9601,43.9601,43.9304,43.9423,8200.0
2007-01-22 11:25:00,73.89,73.94,73.88,73.94,6600.0,43.9482,43.978,43.9423,43.978,6600.0
2007-01-22 11:30:00,73.94,73.95,73.86,73.86,9100.0,43.978,43.9839,43.9304,43.9304,9100.0
2007-01-22 11:35:00,73.87,73.93,73.86,73.92,9400.0,43.9364,43.972,43.9304,43.9661,9400.0
2007-01-22 11:40:00,73.92,73.92,73.79,73.84,21400.0,43.9661,43.9661,43.8888,43.9185,21400.0
2007-01-22 11:45:00,73.85,73.92,73.81,73.91,10300.0,43.9245,43.9661,43.9007,43.9601,10300.0
2007-01-22 11:50:00,73.91,73.97,73.91,73.95,13900.0,43.9601,43.9958,43.9601,43.9839,13900.0
2007-01-22 11:55:00,73.96,73.96,73.84,73.84,11500.0,43.9899,43.9899,43.9185,43.9185,11500.0
2007-01-22 12:00:00,73.85,73.89,73.84,73.88,9900.0,43.9245,43.9482,43.9185,43.9423,9900.0
2007-01-22 12:05:00,73.88,73.88,73.83,73.85,8400.0,43.9423,43.9423,43.9126,43.9245,8400.0
2007-01-22 12:10:00,73.85,73.85,73.78,73.79,11200.0,43.9245,43.9245,43.8828,43.8888,11200.0
2007-01-22 12:15:00,73.79,73.8,73.74,73.8,11300.0,43.8888,43.8947,43.859,43.8947,11300.0
2007-01-22 12:20:00,73.79,73.79,73.74,73.75,7400.0,43.8888,43.8888,43.859,43.865,7400.0
2007-01-22 12:25:00,73.75,73.76,73.73,73.76,7600.0,43.865,43.8709,43.8531,43.8709,7600.0
2007-01-22 12:30:00,73.76,73.8,73.75,73.8,10400.0,43.8709,43.8947,43.865,43.8947,10400.0
2007-01-22 12:35:00,73.79,73.79,73.71,73.77,18900.0,43.8888,43.8888,43.8412,43.8769,18900.0
2007-01-22 12:40:00,73.76,73.83,73.76,73.8,13000.0,43.8709,43.9126,43.8709,43.8947,13000.0
2007-01-22 12:45:00,73.79,73.82,73.76,73.78,7900.0,43.8888,43.9066,43.8709,43.8828,7900.0
2007-01-22 12:50:00,73.78,73.8,73.77,73.8,10500.0,43.8828,43.8947,43.8769,43.8947,10500.0
2007-01-22 12:55:00,73.79,73.79,73.76,73.79,4800.0,43.8888,43.8888,43.8709,43.8888,4800.0
2007-01-22 13:00:00,73.78,73.8,73.78,73.8,9100.0,43.8828,43.8947,43.8828,43.8947,9100.0
2007-01-22 13:05:00,73.81,73.81,73.77,73.79,6900.0,43.9007,43.9007,43.8769,43.8888,6900.0
2007-01-22 13:10:00,73.79,73.82,73.78,73.78,11300.0,43.8888,43.9066,43.8828,43.8828,11300.0
2007-01-22 13:15:00,73.77,73.78,73.76,73.77,3200.0,43.8769,43.8828,43.8709,43.8769,3200.0
2007-01-22 13:20:00,73.78,73.78,73.76,73.76,10600.0,43.8828,43.8828,43.8709,43.8709,10600.0
2007-01-22 13:25:00,73.76,73.8,73.75,73.79,13000.0,43.8709,43.8947,43.865,43.8888,13000.0
2007-01-22 13:30:00,73.78,73.79,73.75,73.76,8400.0,43.8828,43.8888,43.865,43.8709,8400.0
2007-01-22 13:35:00,73.74,73.75,73.66,73.67,16700.0,43.859,43.865,43.8114,43.8174,16700.0
2007-01-22 13:40:00,73.65,73.7,73.65,73.68,12800.0,43.8055,43.8352,43.8055,43.8233,12800.0
2007-01-22 13:45:00,73.7,73.72,73.68,73.7,14600.0,43.8352,43.8471,43.8233,43.8352,14600.0
2007-01-22 13:50:00,73.7,73.73,73.69,73.73,10400.0,43.8352,43.8531,43.8293,43.8531,10400.0
2007-01-22 13:55:00,73.73,73.81,73.73,73.78,21800.0,43.8531,43.9007,43.8531,43.8828,21800.0
2007-01-22 14:00:00,73.78,73.8,73.75,73.8,16100.0,43.8828,43.8947,43.865,43.8947,16100.0
2007-01-22 14:05:00,73.8,73.91,73.8,73.87,48400.0,43.8947,43.9601,43.8947,43.9364,48400.0
2007-01-22 14:10:00,73.91,73.98,73.89,73.97,28800.0,43.9601,44.0018,43.9482,43.9958,28800.0
2007-01-22 14:15:00,73.98,74.05,73.96,74.05,15100.0,44.0018,44.0434,43.9899,44.0434,15100.0
2007-01-22 14:20:00,74.05,74.16,74.04,74.15,25600.0,44.0434,44.1088,44.0375,44.1029,25600.0
2007-01-22 14:25:00,74.14,74.14,74.07,74.08,15800.0,44.0969,44.0969,44.0553,44.0613,15800.0
2007-01-22 14:30:00,74.07,74.07,74.05,74.06,14400.0,44.0553,44.0553,44.0434,44.0494,14400.0
2007-01-22 14:35:00,74.05,74.05,73.99,73.99,11200.0,44.0434,44.0434,44.0077,44.0077,11200.0
2007-01-22 14:40:00,73.99,73.99,73.89,73.97,19900.0,44.0077,44.0077,43.9482,43.9958,19900.0
2007-01-22 14:45:00,73.98,73.98,73.85,73.91,16700.0,44.0018,44.0018,43.9245,43.9601,16700.0
2007-01-22 14:50:00,73.92,74.0,73.92,73.97,17200.0,43.9661,44.0137,43.9661,43.9958,17200.0
2007-01-22 14:55:00,73.96,74.05,73.96,74.03,16000.0,43.9899,44.0434,43.9899,44.0315,16000.0
2007-01-22 15:00:00,74.03,74.03,73.98,73.99,9300.0,44.0315,44.0315,44.0018,44.0077,9300.0
2007-01-22 15:05:00,73.99,74.04,73.99,74.03,21100.0,44.0077,44.0375,44.0077,44.0315,21100.0
2007-01-22 15:10:00,74.03,74.08,74.01,74.01,17500.0,44.0315,44.0613,44.0196,44.0196,17500.0
2007-01-22 15:15:00,74.02,74.03,74.0,74.02,21800.0,44.0256,44.0315,44.0137,44.0256,21800.0
2007-01-22 15:20:00,74.02,74.02,73.97,74.01,25700.0,44.0256,44.0256,43.9958,44.0196,25700.0
2007-01-22 15:25:00,74.01,74.03,74.0,74.03,19700.0,44.0196,44.0315,44.0137,44.0315,19700.0
2007-01-22 15:30:00,74.02,74.08,74.01,74.08,25700.0,44.0256,44.0613,44.0196,44.0613,25700.0
2007-01-22 15:35:00,74.07,74.16,74.02,74.12,26100.0,44.0553,44.1088,44.0256,44.085,26100.0
2007-01-22 15:40:00,74.1,74.1,74.01,74.05,20900.0,44.0732,44.0732,44.0196,44.0434,20900.0
2007-01-22 15:45:00,74.04,74.04,73.99,74.0,27200.0,44.0375,44.0375,44.0077,44.0137,27200.0
2007-01-22 15:50:00,74.0,74.0,73.96,73.97,25100.0,44.0137,44.0137,43.9899,43.9958,25100.0
2007-01-22 15:55:00,73.96,73.97,73.9,73.91,41000.0,43.9899,43.9958,43.9542,43.9601,41000.0
2007-01-23 09:30:00,73.96,74.3,73.96,74.12,900.0,43.9899,44.1921,43.9899,44.085,900.0
2007-01-23 09:35:00,74.07,74.15,73.79,73.84,72400.0,44.0553,44.1029,43.8888,43.9185,72400.0
2007-01-23 09:40:00,73.83,73.9,73.48,73.54,41500.0,43.9126,43.9542,43.7044,43.7401,41500.0
2007-01-23 09:45:00,73.52,73.74,73.51,73.73,37000.0,43.7282,43.859,43.7222,43.8531,37000.0
2007-01-23 09:50:00,73.73,73.74,73.41,73.47,31900.0,43.8531,43.859,43.6628,43.6984,31900.0
2007-01-23 09:55:00,73.45,73.69,73.42,73.54,30900.0,43.6865,43.8293,43.6687,43.7401,30900.0
2007-01-23 10:00:00,73.55,73.61,73.47,73.5,15900.0,43.746,43.7817,43.6984,43.7163,15900.0
2007-01-23 10:05:00,73.46,73.47,73.39,73.44,15500.0,43.6925,43.6984,43.6509,43.6806,15500.0
2007-01-23 10:10:00,73.44,73.53,73.39,73.49,24300.0,43.6806,43.7341,43.6509,43.7103,24300.0
2007-01-23 10:15:00,73.49,73.55,73.45,73.5,15600.0,43.7103,43.746,43.6865,43.7163,15600.0
2007-01-23 10:20:00,73.52,73.52,73.43,73.45,14500.0,43.7282,43.7282,43.6747,43.6865,14500.0
2007-01-23 10:25:00,73.44,73.45,73.37,73.38,18300.0,43.6806,43.6865,43.639,43.6449,18300.0
2007-01-23 10:30:00,73.39,73.43,73.37,73.38,18400.0,43.6509,43.6747,43.639,43.6449,18400.0
2007-01-23 10:35:00,73.39,73.39,73.35,73.37,9000.0,43.6509,43.6509,43.6271,43.639,9000.0
2007-01-23 10:40:00,73.37,73.38,73.33,73.35,6100.0,43.639,43.6449,43.6152,43.6271,6100.0
2007-01-23 10:45:00,73.33,73.38,73.32,73.37,24700.0,43.6152,43.6449,43.6092,43.639,24700.0
2007-01-23 10:50:00,73.37,73.43,73.35,73.43,16300.0,43.639,43.6747,43.6271,43.6747,16300.0
2007-01-23 10:55:00,73.41,73.45,73.36,73.38,23000.0,43.6628,43.6865,43.633,43.6449,23000.0
2007-01-23 11:00:00,73.37,73.44,73.37,73.43,17700.0,43.639,43.6806,43.639,43.6747,17700.0
2007-01-23 11:05:00,73.43,73.48,73.42,73.47,23100.0,43.6747,43.7044,43.6687,43.6984,23100.0
2007-01-23 11:10:00,73.47,73.5,73.41,73.49,13400.0,43.6984,43.7163,43.6628,43.7103,13400.0
2007-01-23 11:15:00,73.49,73.52,73.47,73.48,15000.0,43.7103,43.7282,43.6984,43.7044,15000.0
2007-01-23 11:20:00,73.47,73.48,73.44,73.47,11100.0,43.6984,43.7044,43.6806,43.6984,11100.0
2007-01-23 11:25:00,73.46,73.47,73.37,73.37,13000.0,43.6925,43.6984,43.639,43.639,13000.0
2007-01-23 11:30:00,73.38,73.44,73.37,73.44,20800.0,43.6449,43.6806,43.639,43.6806,20800.0
2007-01-23 11:35:00,73.44,73.45,73.39,73.4,24400.0,43.6806,43.6865,43.6509,43.6568,24400.0
2007-01-23 11:40:00,73.41,73.41,73.33,73.34,13800.0,43.6628,43.6628,43.6152,43.6211,13800.0
2007-01-23 11:45:00,73.34,73.34,73.27,73.28,25000.0,43.6211,43.6211,43.5795,43.5854,25000.0
2007-01-23 11:50:00,73.28,73.29,73.27,73.27,16900.0,43.5854,43.5914,43.5795,43.5795,16900.0
2007-01-23 11:55:00,73.27,73.28,73.23,73.25,22700.0,43.5795,43.5854,43.5557,43.5676,22700.0
2007-01-23 12:00:00,73.23,73.24,73.23,73.23,5300.0,43.5557,43.5616,43.5557,43.5557,5300.0
2007-01-23 12:05:00,73.23,73.24,73.21,73.22,5000.0,43.5557,43.5616,43.5438,43.5497,5000.0
2007-01-23 12:10:00,73.21,73.22,73.21,73.21,6700.0,43.5438,43.5497,43.5438,43.5438,6700.0
2007-01-23 12:15:00,73.21,73.22,73.17,73.17,14200.0,43.5438,43.5497,43.52,43.52,14200.0
2007-01-23 12:20:00,73.17,73.27,73.16,73.17,37000.0,43.52,43.5795,43.5141,43.52,37000.0
2007-01-23 12:25:00,73.17,73.19,73.16,73.17,15000.0,43.52,43.5319,43.5141,43.52,15000.0
2007-01-23 12:30:00,73.18,73.18,73.16,73.17,12500.0,43.526,43.526,43.5141,43.52,12500.0
2007-01-23 12:35:00,73.16,73.2,73.16,73.19,30600.0,43.5141,43.5379,43.5141,43.5319,30600.0
2007-01-23 12:40:00,73.2,73.2,73.18,73.19,5900.0,43.5379,43.5379,43.526,43.5319,5900.0
2007-01-23 12:45:00,73.18,73.18,73.15,73.16,18000.0,43.526,43.526,43.5081,43.5141,18000.0
2007-01-23 12:50:00,73.16,73.16,73.15,73.16,24900.0,43.5141,43.5141,43.5081,43.5141,24900.0
2007-01-23 12:55:00,73.16,73.16,73.12,73.13,23600.0,43.5141,43.5141,43.4903,43.4962,23600.0
2007-01-23 13:00:00,73.13,73.14,73.11,73.13,8100.0,43.4962,43.5022,43.4843,43.4962,8100.0
2007-01-23 13:05:00,73.14,73.14,73.12,73.13,10700.0,43.5022,43.5022,43.4903,43.4962,10700.0
2007-01-23 13:10:00,73.13,73.15,73.11,73.13,16900.0,43.4962,43.5081,43.4843,43.4962,16900.0
2007-01-23 13:15:00,73.13,73.16,73.12,73.14,16400.0,43.4962,43.5141,43.4903,43.5022,16400.0
2007-01-23 13:20:00,73.15,73.23,73.15,73.22,19900.0,43.5081,43.5557,43.5081,43.5497,19900.0
2007-01-23 13:25:00,73.22,73.22,73.16,73.18,16800.0,43.5497,43.5497,43.5141,43.526,16800.0
2007-01-23 13:30:00,73.18,73.18,73.12,73.12,9100.0,43.526,43.526,43.4903,43.4903,9100.0
2007-01-23 13:35:00,73.13,73.17,73.12,73.16,12100.0,43.4962,43.52,43.4903,43.5141,12100.0
2007-01-23 13:40:00,73.16,73.18,73.16,73.18,5700.0,43.5141,43.526,43.5141,43.526,5700.0
2007-01-23 13:45:00,73.18,73.26,73.18,73.26,19600.0,43.526,43.5735,43.526,43.5735,19600.0
2007-01-23 13:50:00,73.26,73.34,73.26,73.34,15100.0,43.5735,43.6211,43.5735,43.6211,15100.0
2007-01-23 13:55:00,73.33,73.33,73.23,73.3,30100.0,43.6152,43.6152,43.5557,43.5973,30100.0
2007-01-23 14:00:00,73.3,73.32,73.2,73.22,40800.0,43.5973,43.6092,43.5379,43.5497,40800.0
2007-01-23 14:05:00,73.22,73.22,73.08,73.08,25700.0,43.5497,43.5497,43.4665,43.4665,25700.0
2007-01-23 14:10:00,73.08,73.14,73.07,73.11,21900.0,43.4665,43.5022,43.4605,43.4843,21900.0
2007-01-23 14:15:00,73.11,73.17,73.09,73.13,21100.0,43.4843,43.52,43.4724,43.4962,21100.0
2007-01-23 14:20:00,73.14,73.2,73.14,73.15,16500.0,43.5022,43.5379,43.5022,43.5081,16500.0
2007-01-23 14:25:00,73.14,73.2,73.13,73.2,15800.0,43.5022,43.5379,43.4962,43.5379,15800.0
2007-01-23 14:30:00,73.19,73.2,73.12,73.14,18700.0,43.5319,43.5379,43.4903,43.5022,18700.0
2007-01-23 14:35:00,73.14,73.16,73.13,73.15,18800.0,43.5022,43.5141,43.4962,43.5081,18800.0
2007-01-23 14:40:00,73.15,73.15,73.06,73.07,22600.0,43.5081,43.5081,43.4546,43.4605,22600.0
2007-01-23 14:45:00,73.07,73.08,73.02,73.03,46300.0,43.4605,43.4665,43.4308,43.4367,46300.0
2007-01-23 14:50:00,73.03,73.03,73.0,73.01,26600.0,43.4367,43.4367,43.4189,43.4248,26600.0
2007-01-23 14:55:00,73.01,73.05,73.0,73.03,23200.0,43.4248,43.4486,43.4189,43.4367,23200.0
2007-01-23 15:00:00,73.04,73.12,73.03,73.12,34000.0,43.4427,43.4903,43.4367,43.4903,34000.0
2007-01-23 15:05:00,73.11,73.15,73.11,73.15,15100.0,43.4843,43.5081,43.4843,43.5081,15100.0
2007-01-23 15:10:00,73.15,73.16,73.12,73.13,25500.0,43.5081,43.5141,43.4903,43.4962,25500.0
2007-01-23 15:15:00,73.13,73.13,73.11,73.11,21400.0,43.4962,43.4962,43.4843,43.4843,21400.0
2007-01-23 15:20:00,73.11,73.16,73.1,73.15,21600.0,43.4843,43.5141,43.4784,43.5081,21600.0
2007-01-23 15:25:00,73.15,73.17,73.13,73.16,20600.0,43.5081,43.52,43.4962,43.5141,20600.0
2007-01-23 15:30:00,73.15,73.15,73.09,73.14,17200.0,43.5081,43.5081,43.4724,43.5022,17200.0
2007-01-23 15:35:00,73.13,73.13,73.1,73.11,18000.0,43.4962,43.4962,43.4784,43.4843,18000.0
2007-01-23 15:40:00,73.11,73.13,73.11,73.12,19200.0,43.4843,43.4962,43.4843,43.4903,19200.0
2007-01-23 15:45:00,73.12,73.2,73.11,73.15,23200.0,43.4903,43.5379,43.4843,43.5081,23200.0
2007-01-23 15:50:00,73.16,73.16,73.11,73.13,14700.0,43.5141,43.5141,43.4843,43.4962,14700.0
2007-01-23 15:55:00,73.13,73.16,73.12,73.14,32900.0,43.4962,43.5141,43.4903,43.5022,32900.0
2007-01-24 09:30:00,73.2,73.2,73.04,73.1,42200.0,43.5379,43.5379,43.4427,43.4784,42200.0
2007-01-24 09:35:00,73.11,73.16,73.04,73.05,10800.0,43.4843,43.5141,43.4427,43.4486,10800.0
2007-01-24 09:40:00,73.08,73.18,72.98,73.05,26700.0,43.4665,43.526,43.407,43.4486,26700.0
2007-01-24 09:45:00,73.06,73.15,73.06,73.12,10400.0,43.4546,43.5081,43.4546,43.4903,10400.0
2007-01-24 09:50:00,73.1,73.17,73.05,73.14,30800.0,43.4784,43.52,43.4486,43.5022,30800.0
2007-01-24 09:55:00,73.13,73.13,73.09,73.1,34400.0,43.4962,43.4962,43.4724,43.4784,34400.0
2007-01-24 10:00:00,73.09,73.1,72.91,72.95,17600.0,43.4724,43.4784,43.3654,43.3892,17600.0
2007-01-24 10:05:00,72.94,73.08,72.92,73.07,16200.0,43.3832,43.4665,43.3713,43.4605,16200.0
2007-01-24 10:10:00,73.07,73.13,73.01,73.02,11900.0,43.4605,43.4962,43.4248,43.4308,11900.0
2007-01-24 10:15:00,73.01,73.13,72.98,73.11,14400.0,43.4248,43.4962,43.407,43.4843,14400.0
2007-01-24 10:20:00,73.11,73.11,73.01,73.1,12200.0,43.4843,43.4843,43.4248,43.4784,12200.0
2007-01-24 10:25:00,73.1,73.16,73.08,73.12,9500.0,43.4784,43.5141,43.4665,43.4903,9500.0
2007-01-24 10:30:00,73.12,73.2,73.06,73.19,9500.0,43.4903,43.5379,43.4546,43.5319,9500.0
2007-01-24 10:35:00,73.2,73.3,73.19,73.3,23100.0,43.5379,43.5973,43.5319,43.5973,23100.0
2007-01-24 10:40:00,73.29,73.33,73.28,73.3,16300.0,43.5914,43.6152,43.5854,43.5973,16300.0
2007-01-24 10:45:00,73.29,73.37,73.29,73.32,7900.0,43.5914,43.639,43.5914,43.6092,7900.0
2007-01-24 10:50:00,73.32,73.34,73.28,73.3,17100.0,43.6092,43.6211,43.5854,43.5973,17100.0
2007-01-24 10:55:00,73.31,73.32,73.29,73.29,11100.0,43.6033,43.6092,43.5914,43.5914,11100.0
2007-01-24 11:00:00,73.28,73.35,73.28,73.34,18600.0,43.5854,43.6271,43.5854,43.6211,18600.0
2007-01-24 11:05:00,73.35,73.37,73.33,73.36,7100.0,43.6271,43.639,43.6152,43.633,7100.0
2007-01-24 11:10:00,73.36,73.39,73.28,73.34,26600.0,43.633,43.6509,43.5854,43.6211,26600.0
2007-01-24 11:15:00,73.34,73.39,73.29,73.37,27700.0,43.6211,43.6509,43.5914,43.639,27700.0
2007-01-24 11:20:00,73.38,73.38,73.29,73.29,24700.0,43.6449,43.6449,43.5914,43.5914,24700.0
2007-01-24 11:25:00,73.32,73.32,73.3,73.3,5200.0,43.6092,43.6092,43.5973,43.5973,5200.0
2007-01-24 11:30:00,73.31,73.37,73.31,73.35,17900.0,43.6033,43.639,43.6033,43.6271,17900.0
2007-01-24 11:35:00,73.34,73.35,73.34,73.35,12100.0,43.6211,43.6271,43.6211,43.6271,12100.0
2007-01-24 11:40:00,73.35,73.37,73.35,73.37,12600.0,43.6271,43.639,43.6271,43.639,12600.0
2007-01-24 11:45:00,73.37,73.39,73.37,73.39,7500.0,43.639,43.6509,43.639,43.6509,7500.0
2007-01-24 11:50:00,73.39,73.39,73.34,73.34,8200.0,43.6509,43.6509,43.6211,43.6211,8200.0
2007-01-24 11:55:00,73.34,73.35,73.31,73.32,7100.0,43.6211,43.6271,43.6033,43.6092,7100.0
2007-01-24 12:00:00,73.32,73.34,73.32,73.32,8100.0,43.6092,43.6211,43.6092,43.6092,8100.0
2007-01-24 12:05:00,73.33,73.33,73.32,73.33,3500.0,43.6152,43.6152,43.6092,43.6152,3500.0
2007-01-24 12:10:00,73.33,73.33,73.32,73.33,7600.0,43.6152,43.6152,43.6092,43.6152,7600.0
2007-01-24 12:15:00,73.33,73.34,73.33,73.34,8700.0,43.6152,43.6211,43.6152,43.6211,8700.0
2007-01-24 12:20:00,73.33,73.34,73.32,73.33,6900.0,43.6152,43.6211,43.6092,43.6152,6900.0
2007-01-24 12:25:00,73.33,73.33,73.3,73.3,9200.0,43.6152,43.6152,43.5973,43.5973,9200.0
2007-01-24 12:30:00,73.31,73.31,73.3,73.3,13000.0,43.6033,43.6033,43.5973,43.5973,13000.0
2007-01-24 12:35:00,73.31,73.33,73.31,73.32,26500.0,43.6033,43.6152,43.6033,43.6092,26500.0
2007-01-24 12:40:00,73.32,73.32,73.3,73.3,35700.0,43.6092,43.6092,43.5973,43.5973,35700.0
2007-01-24 12:45:00,73.31,73.31,73.21,73.22,13900.0,43.6033,43.6033,43.5438,43.5497,13900.0
2007-01-24 12:50:00,73.21,73.21,73.18,73.19,4100.0,43.5438,43.5438,43.526,43.5319,4100.0
2007-01-24 12:55:00,73.19,73.19,73.18,73.19,8000.0,43.5319,43.5319,43.526,43.5319,8000.0
2007-01-24 13:00:00,73.19,73.2,73.17,73.18,17900.0,43.5319,43.5379,43.52,43.526,17900.0
2007-01-24 13:05:00,73.18,73.19,73.15,73.19,13700.0,43.526,43.5319,43.5081,43.5319,13700.0
2007-01-24 13:10:00,73.19,73.2,73.19,73.2,2200.0,43.5319,43.5379,43.5319,43.5379,2200.0
2007-01-24 13:15:00,73.2,73.25,73.2,73.25,14900.0,43.5379,43.5676,43.5379,43.5676,14900.0
2007-01-24 13:20:00,73.24,73.25,73.22,73.22,11900.0,43.5616,43.5676,43.5497,43.5497,11900.0
2007-01-24 13:25:00,73.23,73.23,73.18,73.18,6700.0,43.5557,43.5557,43.526,43.526,6700.0
2007-01-24 13:30:00,73.19,73.23,73.18,73.21,18500.0,43.5319,43.5557,43.526,43.5438,18500.0
2007-01-24 13:35:00,73.2,73.21,73.19,73.19,6900.0,43.5379,43.5438,43.5319,43.5319,6900.0
2007-01-24 13:40:00,73.2,73.26,73.2,73.26,11300.0,43.5379,43.5735,43.5379,43.5735,11300.0
2007-01-24 13:45:00,73.26,73.27,73.26,73.27,4700.0,43.5735,43.5795,43.5735,43.5795,4700.0
2007-01-24 13:50:00,73.26,73.26,73.24,73.26,13300.0,43.5735,43.5735,43.5616,43.5735,13300.0
2007-01-24 13:55:00,73.26,73.41,73.26,73.38,23000.0,43.5735,43.6628,43.5735,43.6449,23000.0
2007-01-24 14:00:00,73.39,73.44,73.39,73.42,14400.0,43.6509,43.6806,43.6509,43.6687,14400.0
2007-01-24 14:05:00,73.42,73.42,73.37,73.38,16400.0,43.6687,43.6687,43.639,43.6449,16400.0
2007-01-24 14:10:00,73.38,73.39,73.37,73.39,4900.0,43.6449,43.6509,43.639,43.6509,4900.0
2007-01-24 14:15:00,73.38,73.38,73.37,73.38,8600.0,43.6449,43.6449,43.639,43.6449,8600.0
2007-01-24 14:20:00,73.38,73.44,73.38,73.44,12000.0,43.6449,43.6806,43.6449,43.6806,12000.0
2007-01-24 14:25:00,73.44,73.51,73.41,73.51,14100.0,43.6806,43.7222,43.6628,43.7222,14100.0
2007-01-24 14:30:00,73.53,73.62,73.52,73.62,12100.0,43.7341,43.7877,43.7282,43.7877,12100.0
2007-01-24 14:35:00,73.6,73.7,73.59,73.68,15100.0,43.7758,43.8352,43.7698,43.8233,15100.0
2007-01-24 14:40:00,73.7,73.72,73.68,73.7,11600.0,43.8352,43.8471,43.8233,43.8352,11600.0
2007-01-24 14:45:00,73.71,73.74,73.67,73.69,8800.0,43.8412,43.859,43.8174,43.8293,8800.0
2007-01-24 14:50:00,73.7,73.7,73.65,73.66,4300.0,43.8352,43.8352,43.8055,43.8114,4300.0
2007-01-24 14:55:00,73.65,73.65,73.61,73.62,5300.0,43.8055,43.8055,43.7817,43.7877,5300.0
2007-01-24 15:00:00,73.63,73.66,73.62,73.66,6100.0,43.7936,43.8114,43.7877,43.8114,6100.0
2007-01-24 15:05:00,73.66,73.67,73.65,73.66,7200.0,43.8114,43.8174,43.8055,43.8114,7200.0
2007-01-24 15:10:00,73.67,73.67,73.65,73.65,7600.0,43.8174,43.8174,43.8055,43.8055,7600.0
2007-01-24 15:15:00,73.65,73.66,73.61,73.64,9400.0,43.8055,43.8114,43.7817,43.7996,9400.0
2007-01-24 15:20:00,73.63,73.63,73.61,73.63,4100.0,43.7936,43.7936,43.7817,43.7936,4100.0
2007-01-24 15:25:00,73.63,73.63,73.6,73.61,7200.0,43.7936,43.7936,43.7758,43.7817,7200.0
2007-01-24 15:30:00,73.6,73.65,73.59,73.61,19300.0,43.7758,43.8055,43.7698,43.7817,19300.0
2007-01-24 15:35:00,73.63,73.63,73.57,73.58,14000.0,43.7936,43.7936,43.7579,43.7639,14000.0
2007-01-24 15:40:00,73.58,73.6,73.57,73.6,23200.0,43.7639,43.7758,43.7579,43.7758,23200.0
2007-01-24 15:45:00,73.6,73.7,73.59,73.68,21300.0,43.7758,43.8352,43.7698,43.8233,21300.0
2007-01-24 15:50:00,73.68,73.69,73.65,73.66,16700.0,43.8233,43.8293,43.8055,43.8114,16700.0
2007-01-24 15:55:00,73.67,73.68,73.66,73.66,30200.0,43.8174,43.8233,43.8114,43.8114,30200.0
2007-01-25 09:30:00,73.81,73.81,73.4,73.49,36900.0,43.9007,43.9007,43.6568,43.7103,36900.0
2007-01-25 09:35:00,73.51,73.62,73.45,73.52,17700.0,43.7222,43.7877,43.6865,43.7282,17700.0
2007-01-25 09:40:00,73.53,73.54,73.47,73.49,12200.0,43.7341,43.7401,43.6984,43.7103,12200.0
2007-01-25 09:45:00,73.5,73.51,73.41,73.41,8600.0,43.7163,43.7222,43.6628,43.6628,8600.0
2007-01-25 09:50:00,73.41,73.45,73.31,73.35,6100.0,43.6628,43.6865,43.6033,43.6271,6100.0
2007-01-25 09:55:00,73.36,73.37,73.25,73.27,5600.0,43.633,43.639,43.5676,43.5795,5600.0
2007-01-25 10:00:00,73.25,73.33,73.25,73.29,14800.0,43.5676,43.6152,43.5676,43.5914,14800.0
2007-01-25 10:05:00,73.32,73.32,73.17,73.22,17300.0,43.6092,43.6092,43.52,43.5497,17300.0
2007-01-25 10:10:00,73.22,73.23,73.16,73.17,6300.0,43.5497,43.5557,43.5141,43.52,6300.0
2007-01-25 10:15:00,73.17,73.17,73.08,73.08,33400.0,43.52,43.52,43.4665,43.4665,33400.0
2007-01-25 10:20:00,73.09,73.11,73.04,73.06,14200.0,43.4724,43.4843,43.4427,43.4546,14200.0
2007-01-25 10:25:00,73.07,73.11,73.05,73.07,15100.0,43.4605,43.4843,43.4486,43.4605,15100.0
2007-01-25 10:30:00,73.06,73.13,73.06,73.12,7500.0,43.4546,43.4962,43.4546,43.4903,7500.0
2007-01-25 10:35:00,73.12,73.12,73.05,73.1,17200.0,43.4903,43.4903,43.4486,43.4784,17200.0
2007-01-25 10:40:00,73.1,73.22,73.08,73.22,22800.0,43.4784,43.5497,43.4665,43.5497,22800.0
2007-01-25 10:45:00,73.21,73.25,73.2,73.23,11300.0,43.5438,43.5676,43.5379,43.5557,11300.0
2007-01-25 10:50:00,73.23,73.28,73.23,73.23,10500.0,43.5557,43.5854,43.5557,43.5557,10500.0
2007-01-25 10:55:00,73.23,73.23,73.17,73.2,31000.0,43.5557,43.5557,43.52,43.5379,31000.0
2007-01-25 11:00:00,73.21,73.3,73.21,73.28,14900.0,43.5438,43.5973,43.5438,43.5854,14900.0
2007-01-25 11:05:00,73.28,73.28,73.23,73.24,7200.0,43.5854,43.5854,43.5557,43.5616,7200.0
2007-01-25 11:10:00,73.22,73.22,73.16,73.18,11400.0,43.5497,43.5497,43.5141,43.526,11400.0
2007-01-25 11:15:00,73.19,73.19,73.17,73.17,3800.0,43.5319,43.5319,43.52,43.52,3800.0
2007-01-25 11:20:00,73.17,73.18,73.17,73.17,3600.0,43.52,43.526,43.52,43.52,3600.0
2007-01-25 11:25:00,73.17,73.17,73.15,73.16,4700.0,43.52,43.52,43.5081,43.5141,4700.0
2007-01-25 11:30:00,73.16,73.16,73.14,73.15,10200.0,43.5141,43.5141,43.5022,43.5081,10200.0
2007-01-25 11:35:00,73.15,73.16,73.14,73.15,8400.0,43.5081,43.5141,43.5022,43.5081,8400.0
2007-01-25 11:40:00,73.14,73.15,73.1,73.11,22700.0,43.5022,43.5081,43.4784,43.4843,22700.0
2007-01-25 11:45:00,73.12,73.12,73.09,73.1,6700.0,43.4903,43.4903,43.4724,43.4784,6700.0
2007-01-25 11:50:00,73.1,73.1,73.07,73.07,3900.0,43.4784,43.4784,43.4605,43.4605,3900.0
2007-01-25 11:55:00,73.08,73.08,73.01,73.02,7600.0,43.4665,43.4665,43.4248,43.4308,7600.0
2007-01-25 12:00:00,73.02,73.03,73.01,73.01,2600.0,43.4308,43.4367,43.4248,43.4248,2600.0
2007-01-25 12:05:00,73.01,73.01,72.92,72.96,24600.0,43.4248,43.4248,43.3713,43.3951,24600.0
2007-01-25 12:10:00,72.95,72.95,72.88,72.88,7500.0,43.3892,43.3892,43.3475,43.3475,7500.0
2007-01-25 12:15:00,72.88,72.94,72.86,72.89,7300.0,43.3475,43.3832,43.3356,43.3535,7300.0
2007-01-25 12:20:00,72.89,72.9,72.88,72.88,10700.0,43.3535,43.3594,43.3475,43.3475,10700.0
2007-01-25 12:25:00,72.88,72.9,72.87,72.88,15700.0,43.3475,43.3594,43.3416,43.3475,15700.0
2007-01-25 12:30:00,72.88,72.9,72.87,72.88,19100.0,43.3475,43.3594,43.3416,43.3475,19100.0
2007-01-25 12:35:00,72.88,72.91,72.87,72.89,9500.0,43.3475,43.3654,43.3416,43.3535,9500.0
2007-01-25 12:40:00,72.87,72.88,72.87,72.87,2300.0,43.3416,43.3475,43.3416,43.3416,2300.0
2007-01-25 12:45:00,72.87,72.87,72.84,72.85,11700.0,43.3416,43.3416,43.3237,43.3297,11700.0
2007-01-25 12:50:00,72.86,72.87,72.79,72.8,10700.0,43.3356,43.3416,43.294,43.2999,10700.0
2007-01-25 12:55:00,72.79,72.79,72.72,72.75,19600.0,43.294,43.294,43.2524,43.2702,19600.0
2007-01-25 13:00:00,72.76,72.77,72.7,72.7,12300.0,43.2761,43.2821,43.2405,43.2405,12300.0
2007-01-25 13:05:00,72.71,72.73,72.68,72.68,12300.0,43.2464,43.2583,43.2286,43.2286,12300.0
2007-01-25 13:10:00,72.69,72.69,72.6,72.63,19200.0,43.2345,43.2345,43.181,43.1988,19200.0
2007-01-25 13:15:00,72.63,72.65,72.6,72.63,17700.0,43.1988,43.2107,43.181,43.1988,17700.0
2007-01-25 13:20:00,72.63,72.63,72.57,72.6,13100.0,43.1988,43.1988,43.1631,43.181,13100.0
2007-01-25 13:25:00,72.59,72.6,72.55,72.58,7700.0,43.175,43.181,43.1512,43.1691,7700.0
2007-01-25 13:30:00,72.57,72.6,72.5,72.56,17000.0,43.1631,43.181,43.1215,43.1572,17000.0
2007-01-25 13:35:00,72.54,72.58,72.46,72.47,18500.0,43.1453,43.1691,43.0977,43.1037,18500.0
2007-01-25 13:40:00,72.47,72.48,72.43,72.45,14100.0,43.1037,43.1096,43.0799,43.0918,14100.0
2007-01-25 13:45:00,72.44,72.46,72.4,72.46,9100.0,43.0858,43.0977,43.062,43.0977,9100.0
2007-01-25 13:50:00,72.46,72.46,72.4,72.41,31000.0,43.0977,43.0977,43.062,43.068,31000.0
2007-01-25 13:55:00,72.41,72.45,72.34,72.38,10800.0,43.068,43.0918,43.0263,43.0501,10800.0
2007-01-25 14:00:00,72.38,72.41,72.32,72.37,26000.0,43.0501,43.068,43.0144,43.0442,26000.0
2007-01-25 14:05:00,72.35,72.48,72.35,72.43,34700.0,43.0323,43.1096,43.0323,43.0799,34700.0
2007-01-25 14:10:00,72.42,72.54,72.42,72.52,42000.0,43.0739,43.1453,43.0739,43.1334,42000.0
2007-01-25 14:15:00,72.53,72.55,72.46,72.55,28400.0,43.1393,43.1512,43.0977,43.1512,28400.0
2007-01-25 14:20:00,72.53,72.56,72.5,72.52,12100.0,43.1393,43.1572,43.1215,43.1334,12100.0
2007-01-25 14:25:00,72.52,72.56,72.48,72.56,13500.0,43.1334,43.1572,43.1096,43.1572,13500.0
2007-01-25 14:30:00,72.55,72.57,72.5,72.57,11200.0,43.1512,43.1631,43.1215,43.1631,11200.0
2007-01-25 14:35:00,72.56,72.6,72.52,72.55,23500.0,43.1572,43.181,43.1334,43.1512,23500.0
2007-01-25 14:40:00,72.57,72.61,72.55,72.61,14100.0,43.1631,43.1869,43.1512,43.1869,14100.0
2007-01-25 14:45:00,72.61,72.64,72.59,72.6,28500.0,43.1869,43.2048,43.175,43.181,28500.0
2007-01-25 14:50:00,72.62,72.62,72.52,72.56,16400.0,43.1929,43.1929,43.1334,43.1572,16400.0
2007-01-25 14:55:00,72.56,72.56,72.49,72.51,17100.0,43.1572,43.1572,43.1156,43.1275,17100.0
2007-01-25 15:00:00,72.53,72.53,72.36,72.38,26300.0,43.1393,43.1393,43.0382,43.0501,26300.0
2007-01-25 15:05:00,72.37,72.42,72.34,72.41,75100.0,43.0442,43.0739,43.0263,43.068,75100.0
2007-01-25 15:10:00,72.41,72.52,72.41,72.51,14500.0,43.068,43.1334,43.068,43.1275,14500.0
2007-01-25 15:15:00,72.51,72.58,72.51,72.53,10600.0,43.1275,43.1691,43.1275,43.1393,10600.0
2007-01-25 15:20:00,72.52,72.52,72.45,72.46,10700.0,43.1334,43.1334,43.0918,43.0977,10700.0
2007-01-25 15:25:00,72.46,72.58,72.46,72.53,9900.0,43.0977,43.1691,43.0977,43.1393,9900.0
2007-01-25 15:30:00,72.52,72.52,72.45,72.47,11800.0,43.1334,43.1334,43.0918,43.1037,11800.0
2007-01-25 15:35:00,72.47,72.54,72.43,72.53,23100.0,43.1037,43.1453,43.0799,43.1393,23100.0
2007-01-25 15:40:00,72.54,72.58,72.5,72.55,42300.0,43.1453,43.1691,43.1215,43.1512,42300.0
2007-01-25 15:45:00,72.56,72.56,72.51,72.51,22200.0,43.1572,43.1572,43.1275,43.1275,22200.0
2007-01-25 15:50:00,72.52,72.68,72.52,72.68,51000.0,43.1334,43.2286,43.1334,43.2286,51000.0
2007-01-25 15:55:00,72.67,72.71,72.63,72.67,67100.0,43.2226,43.2464,43.1988,43.2226,67100.0
2007-01-26 09:30:00,72.68,72.75,72.55,72.75,24300.0,43.2286,43.2702,43.1512,43.2702,24300.0
2007-01-26 09:35:00,72.73,72.73,72.58,72.63,9800.0,43.2583,43.2583,43.1691,43.1988,9800.0
2007-01-26 09:40:00,72.63,72.69,72.55,72.69,12600.0,43.1988,43.2345,43.1512,43.2345,12600.0
2007-01-26 09:45:00,72.67,72.73,72.62,72.68,27300.0,43.2226,43.2583,43.1929,43.2286,27300.0
2007-01-26 09:50:00,72.68,72.73,72.67,72.72,7100.0,43.2286,43.2583,43.2226,43.2524,7100.0
2007-01-26 09:55:00,72.7,72.71,72.66,72.69,9900.0,43.2405,43.2464,43.2167,43.2345,9900.0
2007-01-26 10:00:00,72.69,72.75,72.64,72.64,22500.0,43.2345,43.2702,43.2048,43.2048,22500.0
2007-01-26 10:05:00,72.62,72.65,72.46,72.61,11700.0,43.1929,43.2107,43.0977,43.1869,11700.0
2007-01-26 10:10:00,72.58,72.6,72.52,72.56,11500.0,43.1691,43.181,43.1334,43.1572,11500.0
2007-01-26 10:15:00,72.56,72.59,72.4,72.46,11600.0,43.1572,43.175,43.062,43.0977,11600.0
2007-01-26 10:20:00,72.45,72.54,72.44,72.51,15000.0,43.0918,43.1453,43.0858,43.1275,15000.0
2007-01-26 10:25:00,72.52,72.57,72.51,72.56,10900.0,43.1334,43.1631,43.1275,43.1572,10900.0
2007-01-26 10:30:00,72.56,72.6,72.45,72.47,12600.0,43.1572,43.181,43.0918,43.1037,12600.0
2007-01-26 10:35:00,72.47,72.56,72.4,72.55,27500.0,43.1037,43.1572,43.062,43.1512,27500.0
2007-01-26 10:40:00,72.54,72.55,72.43,72.48,13000.0,43.1453,43.1512,43.0799,43.1096,13000.0
2007-01-26 10:45:00,72.49,72.55,72.47,72.51,6700.0,43.1156,43.1512,43.1037,43.1275,6700.0
2007-01-26 10:50:00,72.51,72.53,72.47,72.5,9000.0,43.1275,43.1393,43.1037,43.1215,9000.0
2007-01-26 10:55:00,72.5,72.52,72.48,72.48,4000.0,43.1215,43.1334,43.1096,43.1096,4000.0
2007-01-26 11:00:00,72.48,72.48,72.42,72.42,7900.0,43.1096,43.1096,43.0739,43.0739,7900.0
2007-01-26 11:05:00,72.42,72.43,72.31,72.33,9300.0,43.0739,43.0799,43.0085,43.0204,9300.0
2007-01-26 11:10:00,72.33,72.33,72.24,72.24,14100.0,43.0204,43.0204,42.9669,42.9669,14100.0
2007-01-26 11:15:00,72.24,72.26,72.2,72.23,11900.0,42.9669,42.9788,42.9431,42.9609,11900.0
2007-01-26 11:20:00,72.25,72.25,72.15,72.23,18400.0,42.9728,42.9728,42.9133,42.9609,18400.0
2007-01-26 11:25:00,72.22,72.27,72.11,72.11,20900.0,42.955,42.9847,42.8895,42.8895,20900.0
2007-01-26 11:30:00,72.11,72.15,72.02,72.04,30200.0,42.8895,42.9133,42.836,42.8479,30200.0
2007-01-26 11:35:00,72.06,72.13,72.04,72.13,22500.0,42.8598,42.9014,42.8479,42.9014,22500.0
2007-01-26 11:40:00,72.14,72.18,72.14,72.18,9000.0,42.9074,42.9312,42.9074,42.9312,9000.0
2007-01-26 11:45:00,72.18,72.25,72.17,72.23,8000.0,42.9312,42.9728,42.9252,42.9609,8000.0
2007-01-26 11:50:00,72.22,72.28,72.2,72.28,8100.0,42.955,42.9907,42.9431,42.9907,8100.0
2007-01-26 11:55:00,72.28,72.35,72.28,72.35,9800.0,42.9907,43.0323,42.9907,43.0323,9800.0
2007-01-26 12:00:00,72.33,72.41,72.33,72.39,7100.0,43.0204,43.068,43.0204,43.0561,7100.0
2007-01-26 12:05:00,72.4,72.48,72.36,72.48,6100.0,43.062,43.1096,43.0382,43.1096,6100.0
2007-01-26 12:10:00,72.47,72.53,72.39,72.53,14700.0,43.1037,43.1393,43.0561,43.1393,14700.0
2007-01-26 12:15:00,72.54,72.62,72.51,72.61,13100.0,43.1453,43.1929,43.1275,43.1869,13100.0
2007-01-26 12:20:00,72.62,72.63,72.61,72.63,11300.0,43.1929,43.1988,43.1869,43.1988,11300.0
2007-01-26 12:25:00,72.62,72.67,72.61,72.65,9100.0,43.1929,43.2226,43.1869,43.2107,9100.0
2007-01-26 12:30:00,72.65,72.74,72.64,72.72,14600.0,43.2107,43.2643,43.2048,43.2524,14600.0
2007-01-26 12:35:00,72.7,72.72,72.65,72.72,15400.0,43.2405,43.2524,43.2107,43.2524,15400.0
2007-01-26 12:40:00,72.71,72.73,72.67,72.69,18200.0,43.2464,43.2583,43.2226,43.2345,18200.0
2007-01-26 12:45:00,72.7,72.7,72.65,72.65,4700.0,43.2405,43.2405,43.2107,43.2107,4700.0
2007-01-26 12:50:00,72.64,72.65,72.5,72.56,20500.0,43.2048,43.2107,43.1215,43.1572,20500.0
2007-01-26 12:55:00,72.55,72.56,72.52,72.54,4900.0,43.1512,43.1572,43.1334,43.1453,4900.0
2007-01-26 13:00:00,72.54,72.58,72.53,72.57,5000.0,43.1453,43.1691,43.1393,43.1631,5000.0
2007-01-26 13:05:00,72.56,72.57,72.49,72.51,7200.0,43.1572,43.1631,43.1156,43.1275,7200.0
2007-01-26 13:10:00,72.52,72.53,72.45,72.45,17300.0,43.1334,43.1393,43.0918,43.0918,17300.0
2007-01-26 13:15:00,72.45,72.47,72.43,72.47,3500.0,43.0918,43.1037,43.0799,43.1037,3500.0
2007-01-26 13:20:00,72.48,72.48,72.42,72.44,4300.0,43.1096,43.1096,43.0739,43.0858,4300.0
2007-01-26 13:25:00,72.45,72.45,72.41,72.42,1100.0,43.0918,43.0918,43.068,43.0739,1100.0
2007-01-26 13:30:00,72.42,72.51,72.42,72.49,5000.0,43.0739,43.1275,43.0739,43.1156,5000.0
2007-01-26 13:35:00,72.49,72.5,72.41,72.41,4600.0,43.1156,43.1215,43.068,43.068,4600.0
2007-01-26 13:40:00,72.41,72.5,72.41,72.5,11500.0,43.068,43.1215,43.068,43.1215,11500.0
2007-01-26 13:45:00,72.49,72.51,72.47,72.5,6800.0,43.1156,43.1275,43.1037,43.1215,6800.0
2007-01-26 13:50:00,72.5,72.54,72.5,72.53,4500.0,43.1215,43.1453,43.1215,43.1393,4500.0
2007-01-26 13:55:00,72.54,72.55,72.48,72.5,7300.0,43.1453,43.1512,43.1096,43.1215,7300.0
2007-01-26 14:00:00,72.5,72.51,72.48,72.49,8100.0,43.1215,43.1275,43.1096,43.1156,8100.0
2007-01-26 14:05:00,72.48,72.48,72.42,72.48,9200.0,43.1096,43.1096,43.0739,43.1096,9200.0
2007-01-26 14:10:00,72.48,72.57,72.48,72.55,9400.0,43.1096,43.1631,43.1096,43.1512,9400.0
2007-01-26 14:15:00,72.54,72.7,72.54,72.66,9100.0,43.1453,43.2405,43.1453,43.2167,9100.0
2007-01-26 14:20:00,72.67,72.7,72.66,72.7,13700.0,43.2226,43.2405,43.2167,43.2405,13700.0
2007-01-26 14:25:00,72.71,72.73,72.7,72.7,7400.0,43.2464,43.2583,43.2405,43.2405,7400.0
2007-01-26 14:30:00,72.69,72.69,72.59,72.59,7100.0,43.2345,43.2345,43.175,43.175,7100.0
2007-01-26 14:35:00,72.6,72.61,72.56,72.57,8400.0,43.181,43.1869,43.1572,43.1631,8400.0
2007-01-26 14:40:00,72.57,72.59,72.55,72.59,6400.0,43.1631,43.175,43.1512,43.175,6400.0
2007-01-26 14:45:00,72.59,72.67,72.59,72.67,4100.0,43.175,43.2226,43.175,43.2226,4100.0
2007-01-26 14:50:00,72.68,72.72,72.67,72.72,8800.0,43.2286,43.2524,43.2226,43.2524,8800.0
2007-01-26 14:55:00,72.71,72.75,72.7,72.74,28400.0,43.2464,43.2702,43.2405,43.2643,28400.0
2007-01-26 15:00:00,72.75,72.82,72.73,72.8,16700.0,43.2702,43.3118,43.2583,43.2999,16700.0
2007-01-26 15:05:00,72.81,72.88,72.8,72.86,14200.0,43.3059,43.3475,43.2999,43.3356,14200.0
2007-01-26 15:10:00,72.87,72.92,72.86,72.9,14000.0,43.3416,43.3713,43.3356,43.3594,14000.0
2007-01-26 15:15:00,72.9,72.95,72.9,72.92,21200.0,43.3594,43.3892,43.3594,43.3713,21200.0
2007-01-26 15:20:00,72.92,72.92,72.86,72.87,12800.0,43.3713,43.3713,43.3356,43.3416,12800.0
2007-01-26 15:25:00,72.88,72.93,72.88,72.93,5900.0,43.3475,43.3773,43.3475,43.3773,5900.0
2007-01-26 15:30:00,72.92,72.94,72.87,72.94,17700.0,43.3713,43.3832,43.3416,43.3832,17700.0
2007-01-26 15:35:00,72.94,72.95,72.91,72.94,16100.0,43.3832,43.3892,43.3654,43.3832,16100.0
2007-01-26 15:40:00,72.93,72.93,72.85,72.85,17500.0,43.3773,43.3773,43.3297,43.3297,17500.0
2007-01-26 15:45:00,72.85,72.87,72.84,72.86,17700.0,43.3297,43.3416,43.3237,43.3356,17700.0
2007-01-26 15:50:00,72.86,72.88,72.85,72.87,13000.0,43.3356,43.3475,43.3297,43.3416,13000.0
2007-01-26 15:55:00,72.86,72.89,72.83,72.89,43100.0,43.3356,43.3535,43.3178,43.3535,43100.0
2007-01-29 09:30:00,72.92,72.97,72.71,72.72,23100.0,43.3713,43.4011,43.2464,43.2524,23100.0
2007-01-29 09:35:00,72.72,72.72,72.62,72.66,7300.0,43.2524,43.2524,43.1929,43.2167,7300.0
2007-01-29 09:40:00,72.63,72.7,72.6,72.68,10800.0,43.1988,43.2405,43.181,43.2286,10800.0
2007-01-29 09:45:00,72.7,72.87,72.68,72.87,16100.0,43.2405,43.3416,43.2286,43.3416,16100.0
2007-01-29 09:50:00,72.87,73.0,72.85,72.96,15400.0,43.3416,43.4189,43.3297,43.3951,15400.0
2007-01-29 09:55:00,72.96,72.97,72.79,72.85,7300.0,43.3951,43.4011,43.294,43.3297,7300.0
2007-01-29 10:00:00,72.86,72.98,72.86,72.97,4400.0,43.3356,43.407,43.3356,43.4011,4400.0
2007-01-29 10:05:00,72.98,73.0,72.93,72.95,10100.0,43.407,43.4189,43.3773,43.3892,10100.0
2007-01-29 10:10:00,72.95,72.95,72.87,72.93,9600.0,43.3892,43.3892,43.3416,43.3773,9600.0
2007-01-29 10:15:00,72.93,72.93,72.85,72.86,10300.0,43.3773,43.3773,43.3297,43.3356,10300.0
2007-01-29 10:20:00,72.86,72.86,72.8,72.84,7100.0,43.3356,43.3356,43.2999,43.3237,7100.0
2007-01-29 10:25:00,72.81,72.81,72.7,72.7,12200.0,43.3059,43.3059,43.2405,43.2405,12200.0
2007-01-29 10:30:00,72.72,72.72,72.7,72.7,15000.0,43.2524,43.2524,43.2405,43.2405,15000.0
2007-01-29 10:35:00,72.7,72.73,72.66,72.73,13200.0,43.2405,43.2583,43.2167,43.2583,13200.0
2007-01-29 10:40:00,72.73,72.77,72.71,72.76,15800.0,43.2583,43.2821,43.2464,43.2761,15800.0
2007-01-29 10:45:00,72.77,72.82,72.76,72.76,7100.0,43.2821,43.3118,43.2761,43.2761,7100.0
2007-01-29 10:50:00,72.76,72.78,72.74,72.75,9000.0,43.2761,43.288,43.2643,43.2702,9000.0
2007-01-29 10:55:00,72.75,72.76,72.73,72.74,12300.0,43.2702,43.2761,43.2583,43.2643,12300.0
2007-01-29 11:00:00,72.74,72.79,72.73,72.76,11600.0,43.2643,43.294,43.2583,43.2761,11600.0
2007-01-29 11:05:00,72.77,72.85,72.74,72.84,10500.0,43.2821,43.3297,43.2643,43.3237,10500.0
2007-01-29 11:10:00,72.85,72.89,72.84,72.85,9100.0,43.3297,43.3535,43.3237,43.3297,9100.0
2007-01-29 11:15:00,72.84,72.85,72.79,72.8,9400.0,43.3237,43.3297,43.294,43.2999,9400.0
2007-01-29 11:20:00,72.8,72.8,72.74,72.76,5000.0,43.2999,43.2999,43.2643,43.2761,5000.0
2007-01-29 11:25:00,72.74,72.78,72.74,72.78,11200.0,43.2643,43.288,43.2643,43.288,11200.0
2007-01-29 11:30:00,72.78,72.78,72.75,72.75,7800.0,43.288,43.288,43.2702,43.2702,7800.0
2007-01-29 11:35:00,72.76,72.77,72.69,72.69,15400.0,43.2761,43.2821,43.2345,43.2345,15400.0
2007-01-29 11:40:00,72.7,72.72,72.62,72.71,17500.0,43.2405,43.2524,43.1929,43.2464,17500.0
2007-01-29 11:45:00,72.69,72.71,72.66,72.71,5800.0,43.2345,43.2464,43.2167,43.2464,5800.0
2007-01-29 11:50:00,72.7,72.71,72.63,72.65,9000.0,43.2405,43.2464,43.1988,43.2107,9000.0
2007-01-29 11:55:00,72.7,72.85,72.7,72.84,12100.0,43.2405,43.3297,43.2405,43.3237,12100.0
2007-01-29 12:00:00,72.84,72.9,72.84,72.9,14600.0,43.3237,43.3594,43.3237,43.3594,14600.0
2007-01-29 12:05:00,72.9,72.94,72.9,72.92,9100.0,43.3594,43.3832,43.3594,43.3713,9100.0
2007-01-29 12:10:00,72.93,73.0,72.93,72.99,12800.0,43.3773,43.4189,43.3773,43.4129,12800.0
2007-01-29 12:15:00,72.97,73.08,72.96,73.01,23100.0,43.4011,43.4665,43.3951,43.4248,23100.0
2007-01-29 12:20:00,73.02,73.02,72.99,73.01,9400.0,43.4308,43.4308,43.4129,43.4248,9400.0
2007-01-29 12:25:00,73.0,73.01,72.92,72.92,10800.0,43.4189,43.4248,43.3713,43.3713,10800.0
2007-01-29 12:30:00,72.92,72.97,72.92,72.96,13500.0,43.3713,43.4011,43.3713,43.3951,13500.0
2007-01-29 12:35:00,72.97,72.99,72.95,72.98,18300.0,43.4011,43.4129,43.3892,43.407,18300.0
2007-01-29 12:40:00,72.98,73.02,72.97,72.98,15900.0,43.407,43.4308,43.4011,43.407,15900.0
2007-01-29 12:45:00,72.98,73.07,72.98,73.07,12300.0,43.407,43.4605,43.407,43.4605,12300.0
2007-01-29 12:50:00,73.07,73.09,73.06,73.07,17800.0,43.4605,43.4724,43.4546,43.4605,17800.0
2007-01-29 12:55:00,73.08,73.12,73.07,73.08,9100.0,43.4665,43.4903,43.4605,43.4665,9100.0
2007-01-29 13:00:00,73.08,73.1,73.03,73.04,7000.0,43.4665,43.4784,43.4367,43.4427,7000.0
2007-01-29 13:05:00,73.04,73.04,72.98,72.99,5700.0,43.4427,43.4427,43.407,43.4129,5700.0
2007-01-29 13:10:00,72.99,73.04,72.98,73.01,10500.0,43.4129,43.4427,43.407,43.4248,10500.0
2007-01-29 13:15:00,73.02,73.06,73.01,73.02,9500.0,43.4308,43.4546,43.4248,43.4308,9500.0
2007-01-29 13:20:00,73.03,73.03,72.98,73.01,5100.0,43.4367,43.4367,43.407,43.4248,5100.0
2007-01-29 13:25:00,73.01,73.07,73.01,73.07,6100.0,43.4248,43.4605,43.4248,43.4605,6100.0
2007-01-29 13:30:00,73.07,73.12,73.06,73.1,40700.0,43.4605,43.4903,43.4546,43.4784,40700.0
2007-01-29 13:35:00,73.1,73.11,73.09,73.11,8700.0,43.4784,43.4843,43.4724,43.4843,8700.0
2007-01-29 13:40:00,73.11,73.12,73.05,73.11,29900.0,43.4843,43.4903,43.4486,43.4843,29900.0
2007-01-29 13:45:00,73.09,73.12,73.04,73.08,29400.0,43.4724,43.4903,43.4427,43.4665,29400.0
2007-01-29 13:50:00,73.05,73.08,72.96,72.98,23400.0,43.4486,43.4665,43.3951,43.407,23400.0
2007-01-29 13:55:00,72.98,73.03,72.97,73.0,23400.0,43.407,43.4367,43.4011,43.4189,23400.0
2007-01-29 14:00:00,72.99,73.01,72.91,72.94,17700.0,43.4129,43.4248,43.3654,43.3832,17700.0
2007-01-29 14:05:00,72.94,72.99,72.93,72.96,10900.0,43.3832,43.4129,43.3773,43.3951,10900.0
2007-01-29 14:10:00,72.95,72.95,72.85,72.86,10800.0,43.3892,43.3892,43.3297,43.3356,10800.0
2007-01-29 14:15:00,72.85,72.9,72.81,72.88,17500.0,43.3297,43.3594,43.3059,43.3475,17500.0
2007-01-29 14:20:00,72.89,72.92,72.87,72.87,8700.0,43.3535,43.3713,43.3416,43.3416,8700.0
2007-01-29 14:25:00,72.87,72.9,72.84,72.87,13300.0,43.3416,43.3594,43.3237,43.3416,13300.0
2007-01-29 14:30:00,72.88,72.93,72.88,72.93,11800.0,43.3475,43.3773,43.3475,43.3773,11800.0
2007-01-29 14:35:00,72.93,72.93,72.88,72.89,16300.0,43.3773,43.3773,43.3475,43.3535,16300.0
2007-01-29 14:40:00,72.88,72.99,72.88,72.97,31100.0,43.3475,43.4129,43.3475,43.4011,31100.0
2007-01-29 14:45:00,72.98,73.0,72.97,72.98,8300.0,43.407,43.4189,43.4011,43.407,8300.0
2007-01-29 14:50:00,72.97,72.98,72.9,72.92,8700.0,43.4011,43.407,43.3594,43.3713,8700.0
2007-01-29 14:55:00,72.92,72.92,72.85,72.88,24200.0,43.3713,43.3713,43.3297,43.3475,24200.0
2007-01-29 15:00:00,72.89,72.93,72.89,72.93,20700.0,43.3535,43.3773,43.3535,43.3773,20700.0
2007-01-29 15:05:00,72.94,72.96,72.87,72.94,32100.0,43.3832,43.3951,43.3416,43.3832,32100.0
2007-01-29 15:10:00,72.96,73.0,72.92,72.98,35100.0,43.3951,43.4189,43.3713,43.407,35100.0
2007-01-29 15:15:00,73.0,73.04,72.99,73.01,24500.0,43.4189,43.4427,43.4129,43.4248,24500.0
2007-01-29 15:20:00,73.01,73.02,72.98,73.01,22200.0,43.4248,43.4308,43.407,43.4248,22200.0
2007-01-29 15:25:00,73.01,73.04,73.0,73.01,19500.0,43.4248,43.4427,43.4189,43.4248,19500.0
2007-01-29 15:30:00,73.0,73.05,72.99,73.04,27700.0,43.4189,43.4486,43.4129,43.4427,27700.0
2007-01-29 15:35:00,73.05,73.09,73.03,73.05,43200.0,43.4486,43.4724,43.4367,43.4486,43200.0
2007-01-29 15:40:00,73.04,73.04,72.94,72.95,24200.0,43.4427,43.4427,43.3832,43.3892,24200.0
2007-01-29 15:45:00,72.95,72.97,72.91,72.95,25800.0,43.3892,43.4011,43.3654,43.3892,25800.0
2007-01-29 15:50:00,72.95,73.0,72.93,72.96,20900.0,43.3892,43.4189,43.3773,43.3951,20900.0
2007-01-29 15:55:00,72.95,72.96,72.89,72.9,32100.0,43.3892,43.3951,43.3535,43.3594,32100.0
2007-01-30 09:30:00,72.92,73.05,72.9,73.02,24800.0,43.3713,43.4486,43.3594,43.4308,24800.0
2007-01-30 09:35:00,73.02,73.03,72.84,72.85,10100.0,43.4308,43.4367,43.3237,43.3297,10100.0
2007-01-30 09:40:00,72.84,72.96,72.84,72.96,14900.0,43.3237,43.3951,43.3237,43.3951,14900.0
2007-01-30 09:45:00,72.96,73.0,72.89,73.0,8700.0,43.3951,43.4189,43.3535,43.4189,8700.0
2007-01-30 09:50:00,72.99,73.03,72.94,73.0,8900.0,43.4129,43.4367,43.3832,43.4189,8900.0
2007-01-30 09:55:00,73.0,73.02,72.92,72.93,18000.0,43.4189,43.4308,43.3713,43.3773,18000.0
2007-01-30 10:00:00,72.91,73.03,72.87,72.92,18200.0,43.3654,43.4367,43.3416,43.3713,18200.0
2007-01-30 10:05:00,72.92,72.97,72.87,72.97,13600.0,43.3713,43.4011,43.3416,43.4011,13600.0
2007-01-30 10:10:00,72.98,73.0,72.8,72.99,15700.0,43.407,43.4189,43.2999,43.4129,15700.0
2007-01-30 10:15:00,72.99,73.05,72.98,73.03,11700.0,43.4129,43.4486,43.407,43.4367,11700.0
2007-01-30 10:20:00,73.02,73.1,73.02,73.1,8800.0,43.4308,43.4784,43.4308,43.4784,8800.0
2007-01-30 10:25:00,73.12,73.19,73.12,73.19,13300.0,43.4903,43.5319,43.4903,43.5319,13300.0
2007-01-30 10:30:00,73.19,73.24,73.17,73.18,10500.0,43.5319,43.5616,43.52,43.526,10500.0
2007-01-30 10:35:00,73.15,73.17,73.07,73.08,11400.0,43.5081,43.52,43.4605,43.4665,11400.0
2007-01-30 10:40:00,73.07,73.1,73.01,73.02,7500.0,43.4605,43.4784,43.4248,43.4308,7500.0
2007-01-30 10:45:00,72.99,73.02,72.95,73.01,13400.0,43.4129,43.4308,43.3892,43.4248,13400.0
2007-01-30 10:50:00,72.98,73.08,72.98,73.08,14100.0,43.407,43.4665,43.407,43.4665,14100.0
2007-01-30 10:55:00,73.07,73.15,73.07,73.15,12600.0,43.4605,43.5081,43.4605,43.5081,12600.0
2007-01-30 11:00:00,73.14,73.15,73.08,73.1,15800.0,43.5022,43.5081,43.4665,43.4784,15800.0
2007-01-30 11:05:00,73.1,73.15,73.1,73.14,11500.0,43.4784,43.5081,43.4784,43.5022,11500.0
2007-01-30 11:10:00,73.14,73.24,73.14,73.22,21100.0,43.5022,43.5616,43.5022,43.5497,21100.0
2007-01-30 11:15:00,73.21,73.32,73.16,73.32,23700.0,43.5438,43.6092,43.5141,43.6092,23700.0
2007-01-30 11:20:00,73.34,73.46,73.31,73.46,23800.0,43.6211,43.6925,43.6033,43.6925,23800.0
2007-01-30 11:25:00,73.46,73.47,73.42,73.46,9500.0,43.6925,43.6984,43.6687,43.6925,9500.0
2007-01-30 11:30:00,73.43,73.48,73.43,73.47,9400.0,43.6747,43.7044,43.6747,43.6984,9400.0
2007-01-30 11:35:00,73.45,73.45,73.4,73.44,8300.0,43.6865,43.6865,43.6568,43.6806,8300.0
2007-01-30 11:40:00,73.44,73.5,73.43,73.46,12600.0,43.6806,43.7163,43.6747,43.6925,12600.0
2007-01-30 11:45:00,73.5,73.5,73.41,73.42,6400.0,43.7163,43.7163,43.6628,43.6687,6400.0
2007-01-30 11:50:00,73.4,73.4,73.33,73.37,6000.0,43.6568,43.6568,43.6152,43.639,6000.0
2007-01-30 11:55:00,73.35,73.36,73.28,73.29,5500.0,43.6271,43.633,43.5854,43.5914,5500.0
2007-01-30 12:00:00,73.28,73.3,73.25,73.29,5900.0,43.5854,43.5973,43.5676,43.5914,5900.0
2007-01-30 12:05:00,73.3,73.3,73.25,73.25,7000.0,43.5973,43.5973,43.5676,43.5676,7000.0
2007-01-30 12:10:00,73.25,73.3,73.25,73.28,4400.0,43.5676,43.5973,43.5676,43.5854,4400.0
2007-01-30 12:15:00,73.28,73.28,73.22,73.23,7700.0,43.5854,43.5854,43.5497,43.5557,7700.0
2007-01-30 12:20:00,73.24,73.25,73.19,73.21,5600.0,43.5616,43.5676,43.5319,43.5438,5600.0
2007-01-30 12:25:00,73.21,73.25,73.17,73.25,9500.0,43.5438,43.5676,43.52,43.5676,9500.0
2007-01-30 12:30:00,73.25,73.26,73.21,73.24,9900.0,43.5676,43.5735,43.5438,43.5616,9900.0
2007-01-30 12:35:00,73.25,73.28,73.25,73.28,5400.0,43.5676,43.5854,43.5676,43.5854,5400.0
2007-01-30 12:40:00,73.28,73.28,73.24,73.25,4500.0,43.5854,43.5854,43.5616,43.5676,4500.0
2007-01-30 12:45:00,73.24,73.27,73.24,73.27,4600.0,43.5616,43.5795,43.5616,43.5795,4600.0
2007-01-30 12:50:00,73.27,73.27,73.24,73.25,6600.0,43.5795,43.5795,43.5616,43.5676,6600.0
2007-01-30 12:55:00,73.24,73.25,73.24,73.25,10000.0,43.5616,43.5676,43.5616,43.5676,10000.0
2007-01-30 13:00:00,73.24,73.25,73.24,73.24,5600.0,43.5616,43.5676,43.5616,43.5616,5600.0
2007-01-30 13:05:00,73.24,73.24,73.18,73.19,12300.0,43.5616,43.5616,43.526,43.5319,12300.0
2007-01-30 13:10:00,73.19,73.24,73.19,73.24,9400.0,43.5319,43.5616,43.5319,43.5616,9400.0
2007-01-30 13:15:00,73.26,73.27,73.24,73.24,2900.0,43.5735,43.5795,43.5616,43.5616,2900.0
2007-01-30 13:20:00,73.24,73.31,73.24,73.31,5100.0,43.5616,43.6033,43.5616,43.6033,5100.0
2007-01-30 13:25:00,73.31,73.31,73.28,73.28,2100.0,43.6033,43.6033,43.5854,43.5854,2100.0
2007-01-30 13:30:00,73.29,73.3,73.23,73.23,10800.0,43.5914,43.5973,43.5557,43.5557,10800.0
2007-01-30 13:35:00,73.24,73.28,73.23,73.27,7700.0,43.5616,43.5854,43.5557,43.5795,7700.0
2007-01-30 13:40:00,73.27,73.29,73.26,73.26,5900.0,43.5795,43.5914,43.5735,43.5735,5900.0
2007-01-30 13:45:00,73.27,73.37,73.27,73.36,6400.0,43.5795,43.639,43.5795,43.633,6400.0
2007-01-30 13:50:00,73.36,73.36,73.33,73.33,5100.0,43.633,43.633,43.6152,43.6152,5100.0
2007-01-30 13:55:00,73.33,73.34,73.33,73.33,2200.0,43.6152,43.6211,43.6152,43.6152,2200.0
2007-01-30 14:00:00,73.34,73.35,73.28,73.29,15400.0,43.6211,43.6271,43.5854,43.5914,15400.0
2007-01-30 14:05:00,73.28,73.32,73.27,73.28,8000.0,43.5854,43.6092,43.5795,43.5854,8000.0
2007-01-30 14:10:00,73.27,73.35,73.27,73.34,11300.0,43.5795,43.6271,43.5795,43.6211,11300.0
2007-01-30 14:15:00,73.31,73.33,73.31,73.32,4000.0,43.6033,43.6152,43.6033,43.6092,4000.0
2007-01-30 14:20:00,73.33,73.36,73.33,73.34,12400.0,43.6152,43.633,43.6152,43.6211,12400.0
2007-01-30 14:25:00,73.33,73.39,73.33,73.37,6300.0,43.6152,43.6509,43.6152,43.639,6300.0
2007-01-30 14:30:00,73.35,73.35,73.31,73.32,6800.0,43.6271,43.6271,43.6033,43.6092,6800.0
2007-01-30 14:35:00,73.32,73.34,73.31,73.32,8000.0,43.6092,43.6211,43.6033,43.6092,8000.0
2007-01-30 14:40:00,73.32,73.36,73.31,73.34,13800.0,43.6092,43.633,43.6033,43.6211,13800.0
2007-01-30 14:45:00,73.34,73.36,73.33,73.33,7900.0,43.6211,43.633,43.6152,43.6152,7900.0
2007-01-30 14:50:00,73.34,73.35,73.32,73.32,9000.0,43.6211,43.6271,43.6092,43.6092,9000.0
2007-01-30 14:55:00,73.32,73.35,73.32,73.33,9800.0,43.6092,43.6271,43.6092,43.6152,9800.0
2007-01-30 15:00:00,73.34,73.34,73.32,73.33,5000.0,43.6211,43.6211,43.6092,43.6152,5000.0
2007-01-30 15:05:00,73.33,73.34,73.29,73.34,12400.0,43.6152,43.6211,43.5914,43.6211,12400.0
2007-01-30 15:10:00,73.33,73.35,73.32,73.33,9000.0,43.6152,43.6271,43.6092,43.6152,9000.0
2007-01-30 15:15:00,73.34,73.34,73.32,73.33,5700.0,43.6211,43.6211,43.6092,43.6152,5700.0
2007-01-30 15:20:00,73.33,73.44,73.33,73.41,11300.0,43.6152,43.6806,43.6152,43.6628,11300.0
2007-01-30 15:25:00,73.41,73.42,73.37,73.37,10900.0,43.6628,43.6687,43.639,43.639,10900.0
2007-01-30 15:30:00,73.36,73.36,73.33,73.34,14300.0,43.633,43.633,43.6152,43.6211,14300.0
2007-01-30 15:35:00,73.35,73.41,73.35,73.4,10200.0,43.6271,43.6628,43.6271,43.6568,10200.0
2007-01-30 15:40:00,73.4,73.41,73.38,73.4,13500.0,43.6568,43.6628,43.6449,43.6568,13500.0
2007-01-30 15:45:00,73.41,73.44,73.38,73.44,23000.0,43.6628,43.6806,43.6449,43.6806,23000.0
2007-01-30 15:50:00,73.43,73.48,73.42,73.45,22500.0,43.6747,43.7044,43.6687,43.6865,22500.0
2007-01-30 15:55:00,73.46,73.47,73.41,73.46,17700.0,43.6925,43.6984,43.6628,43.6925,17700.0
2007-01-31 09:30:00,73.04,73.29,73.04,73.2,37700.0,43.4427,43.5914,43.4427,43.5379,37700.0
2007-01-31 09:35:00,73.2,73.28,73.05,73.28,24900.0,43.5379,43.5854,43.4486,43.5854,24900.0
2007-01-31 09:40:00,73.26,73.31,73.02,73.03,17900.0,43.5735,43.6033,43.4308,43.4367,17900.0
2007-01-31 09:45:00,73.02,73.13,73.0,73.12,19000.0,43.4308,43.4962,43.4189,43.4903,19000.0
2007-01-31 09:50:00,73.1,73.1,72.95,72.96,12300.0,43.4784,43.4784,43.3892,43.3951,12300.0
2007-01-31 09:55:00,72.95,72.95,72.82,72.83,15800.0,43.3892,43.3892,43.3118,43.3178,15800.0
2007-01-31 10:00:00,72.81,73.06,72.78,72.95,27700.0,43.3059,43.4546,43.288,43.3892,27700.0
2007-01-31 10:05:00,72.95,72.95,72.9,72.91,6000.0,43.3892,43.3892,43.3594,43.3654,6000.0
2007-01-31 10:10:00,72.92,73.01,72.92,72.97,11400.0,43.3713,43.4248,43.3713,43.4011,11400.0
2007-01-31 10:15:00,72.96,72.99,72.95,72.97,8000.0,43.3951,43.4129,43.3892,43.4011,8000.0
2007-01-31 10:20:00,72.98,72.98,72.92,72.96,11800.0,43.407,43.407,43.3713,43.3951,11800.0
2007-01-31 10:25:00,72.96,72.98,72.92,72.95,17500.0,43.3951,43.407,43.3713,43.3892,17500.0
2007-01-31 10:30:00,72.96,73.08,72.96,73.06,15800.0,43.3951,43.4665,43.3951,43.4546,15800.0
2007-01-31 10:35:00,73.06,73.12,73.01,73.01,53700.0,43.4546,43.4903,43.4248,43.4248,53700.0
2007-01-31 10:40:00,73.01,73.04,72.97,73.03,15800.0,43.4248,43.4427,43.4011,43.4367,15800.0
2007-01-31 10:45:00,73.03,73.05,73.02,73.02,4700.0,43.4367,43.4486,43.4308,43.4308,4700.0
2007-01-31 10:50:00,73.02,73.03,73.02,73.02,6400.0,43.4308,43.4367,43.4308,43.4308,6400.0
2007-01-31 10:55:00,73.02,73.03,72.99,73.01,10500.0,43.4308,43.4367,43.4129,43.4248,10500.0
2007-01-31 11:00:00,73.0,73.05,72.95,72.97,44600.0,43.4189,43.4486,43.3892,43.4011,44600.0
2007-01-31 11:05:00,72.97,73.01,72.97,72.99,4400.0,43.4011,43.4248,43.4011,43.4129,4400.0
2007-01-31 11:10:00,72.99,72.99,72.95,72.95,7100.0,43.4129,43.4129,43.3892,43.3892,7100.0
2007-01-31 11:15:00,72.95,72.95,72.92,72.93,5800.0,43.3892,43.3892,43.3713,43.3773,5800.0
2007-01-31 11:20:00,72.93,72.93,72.89,72.9,7300.0,43.3773,43.3773,43.3535,43.3594,7300.0
2007-01-31 11:25:00,72.9,72.91,72.86,72.87,9700.0,43.3594,43.3654,43.3356,43.3416,9700.0
2007-01-31 11:30:00,72.87,72.89,72.86,72.86,7900.0,43.3416,43.3535,43.3356,43.3356,7900.0
2007-01-31 11:35:00,72.85,72.88,72.85,72.88,8500.0,43.3297,43.3475,43.3297,43.3475,8500.0
2007-01-31 11:40:00,72.88,72.93,72.86,72.93,16000.0,43.3475,43.3773,43.3356,43.3773,16000.0
2007-01-31 11:45:00,72.92,72.97,72.92,72.96,5500.0,43.3713,43.4011,43.3713,43.3951,5500.0
2007-01-31 11:50:00,72.96,72.97,72.95,72.96,8200.0,43.3951,43.4011,43.3892,43.3951,8200.0
2007-01-31 11:55:00,72.96,72.96,72.94,72.95,9700.0,43.3951,43.3951,43.3832,43.3892,9700.0
2007-01-31 12:00:00,72.96,72.98,72.91,72.92,13300.0,43.3951,43.407,43.3654,43.3713,13300.0
2007-01-31 12:05:00,72.92,72.93,72.9,72.9,12400.0,43.3713,43.3773,43.3594,43.3594,12400.0
2007-01-31 12:10:00,72.9,72.95,72.89,72.94,16800.0,43.3594,43.3892,43.3535,43.3832,16800.0
2007-01-31 12:15:00,72.93,72.97,72.93,72.95,6500.0,43.3773,43.4011,43.3773,43.3892,6500.0
2007-01-31 12:20:00,72.94,72.96,72.88,72.89,9600.0,43.3832,43.3951,43.3475,43.3535,9600.0
2007-01-31 12:25:00,72.86,72.89,72.86,72.86,8600.0,43.3356,43.3535,43.3356,43.3356,8600.0
2007-01-31 12:30:00,72.85,72.95,72.85,72.95,15800.0,43.3297,43.3892,43.3297,43.3892,15800.0
2007-01-31 12:35:00,72.94,73.03,72.94,73.03,11800.0,43.3832,43.4367,43.3832,43.4367,11800.0
2007-01-31 12:40:00,73.01,73.08,73.01,73.07,9700.0,43.4248,43.4665,43.4248,43.4605,9700.0
2007-01-31 12:45:00,73.07,73.1,73.05,73.1,5900.0,43.4605,43.4784,43.4486,43.4784,5900.0
2007-01-31 12:50:00,73.07,73.12,73.07,73.12,7600.0,43.4605,43.4903,43.4605,43.4903,7600.0
2007-01-31 12:55:00,73.12,73.14,73.12,73.13,2300.0,43.4903,43.5022,43.4903,43.4962,2300.0
2007-01-31 13:00:00,73.11,73.11,73.08,73.1,6800.0,43.4843,43.4843,43.4665,43.4784,6800.0
2007-01-31 13:05:00,73.11,73.11,73.08,73.1,3400.0,43.4843,43.4843,43.4665,43.4784,3400.0
2007-01-31 13:10:00,73.1,73.16,73.09,73.15,9900.0,43.4784,43.5141,43.4724,43.5081,9900.0
2007-01-31 13:15:00,73.15,73.15,73.14,73.15,1400.0,43.5081,43.5081,43.5022,43.5081,1400.0
2007-01-31 13:20:00,73.14,73.14,73.12,73.12,1000.0,43.5022,43.5022,43.4903,43.4903,1000.0
2007-01-31 13:25:00,73.12,73.12,73.11,73.12,700.0,43.4903,43.4903,43.4843,43.4903,700.0
2007-01-31 13:30:00,73.11,73.12,73.11,73.11,4300.0,43.4843,43.4903,43.4843,43.4843,4300.0
2007-01-31 13:35:00,73.11,73.13,73.11,73.13,3100.0,43.4843,43.4962,43.4843,43.4962,3100.0
2007-01-31 13:40:00,73.12,73.13,73.08,73.08,3300.0,43.4903,43.4962,43.4665,43.4665,3300.0
2007-01-31 13:45:00,73.06,73.08,73.03,73.06,6900.0,43.4546,43.4665,43.4367,43.4546,6900.0
2007-01-31 13:50:00,73.08,73.12,73.08,73.11,3300.0,43.4665,43.4903,43.4665,43.4843,3300.0
2007-01-31 13:55:00,73.11,73.14,73.11,73.13,4000.0,43.4843,43.5022,43.4843,43.4962,4000.0
2007-01-31 14:00:00,73.12,73.12,73.06,73.06,7200.0,43.4903,43.4903,43.4546,43.4546,7200.0
2007-01-31 14:05:00,73.06,73.16,73.06,73.15,15500.0,43.4546,43.5141,43.4546,43.5081,15500.0
2007-01-31 14:10:00,73.16,73.16,73.02,73.09,10400.0,43.5141,43.5141,43.4308,43.4724,10400.0
2007-01-31 14:15:00,73.1,73.43,73.1,73.43,23600.0,43.4784,43.6747,43.4784,43.6747,23600.0
2007-01-31 14:20:00,73.43,73.61,73.43,73.5,24900.0,43.6747,43.7817,43.6747,43.7163,24900.0
2007-01-31 14:25:00,73.47,73.49,73.35,73.41,9600.0,43.6984,43.7103,43.6271,43.6628,9600.0
2007-01-31 14:30:00,73.41,73.59,73.39,73.59,13700.0,43.6628,43.7698,43.6509,43.7698,13700.0
2007-01-31 14:35:00,73.59,73.75,73.59,73.71,20600.0,43.7698,43.865,43.7698,43.8412,20600.0
2007-01-31 14:40:00,73.71,73.79,73.68,73.77,8100.0,43.8412,43.8888,43.8233,43.8769,8100.0
2007-01-31 14:45:00,73.78,73.79,73.71,73.79,14100.0,43.8828,43.8888,43.8412,43.8888,14100.0
2007-01-31 14:50:00,73.8,73.8,73.65,73.69,13400.0,43.8947,43.8947,43.8055,43.8293,13400.0
2007-01-31 14:55:00,73.69,73.75,73.68,73.71,4100.0,43.8293,43.865,43.8233,43.8412,4100.0
2007-01-31 15:00:00,73.71,73.72,73.66,73.66,6100.0,43.8412,43.8471,43.8114,43.8114,6100.0
2007-01-31 15:05:00,73.67,73.78,73.67,73.76,10700.0,43.8174,43.8828,43.8174,43.8709,10700.0
2007-01-31 15:10:00,73.74,73.8,73.72,73.75,8100.0,43.859,43.8947,43.8471,43.865,8100.0
2007-01-31 15:15:00,73.74,73.74,73.69,73.69,7800.0,43.859,43.859,43.8293,43.8293,7800.0
2007-01-31 15:20:00,73.68,73.74,73.68,73.73,16700.0,43.8233,43.859,43.8233,43.8531,16700.0
2007-01-31 15:25:00,73.73,73.78,73.73,73.76,15300.0,43.8531,43.8828,43.8531,43.8709,15300.0
2007-01-31 15:30:00,73.77,73.8,73.73,73.79,21900.0,43.8769,43.8947,43.8531,43.8888,21900.0
2007-01-31 15:35:00,73.8,73.83,73.75,73.76,21100.0,43.8947,43.9126,43.865,43.8709,21100.0
2007-01-31 15:40:00,73.76,73.78,73.75,73.78,28200.0,43.8709,43.8828,43.865,43.8828,28200.0
2007-01-31 15:45:00,73.78,73.82,73.78,73.81,29200.0,43.8828,43.9066,43.8828,43.9007,29200.0
2007-01-31 15:50:00,73.82,73.92,73.8,73.88,42000.0,43.9066,43.9661,43.8947,43.9423,42000.0
2007-01-31 15:55:00,73.87,73.88,73.77,73.78,57900.0,43.9364,43.9423,43.8769,43.8828,57900.0
2007-02-01 09:30:00,73.87,73.92,73.62,73.81,24100.0,43.9364,43.9661,43.7877,43.9007,24100.0
2007-02-01 09:35:00,73.81,73.97,73.73,73.75,11700.0,43.9007,43.9958,43.8531,43.865,11700.0
2007-02-01 09:40:00,73.69,73.97,73.63,73.95,32300.0,43.8293,43.9958,43.7936,43.9839,32300.0
2007-02-01 09:45:00,73.96,74.0,73.86,73.97,24300.0,43.9899,44.0137,43.9304,43.9958,24300.0
2007-02-01 09:50:00,73.97,74.0,73.9,73.98,24200.0,43.9958,44.0137,43.9542,44.0018,24200.0
2007-02-01 09:55:00,74.0,74.0,73.9,73.9,9900.0,44.0137,44.0137,43.9542,43.9542,9900.0
2007-02-01 10:00:00,73.88,73.89,73.84,73.85,17000.0,43.9423,43.9482,43.9185,43.9245,17000.0
2007-02-01 10:05:00,73.86,73.87,73.82,73.83,12100.0,43.9304,43.9364,43.9066,43.9126,12100.0
2007-02-01 10:10:00,73.82,73.84,73.74,73.75,11800.0,43.9066,43.9185,43.859,43.865,11800.0
2007-02-01 10:15:00,73.74,73.78,73.74,73.77,24200.0,43.859,43.8828,43.859,43.8769,24200.0
2007-02-01 10:20:00,73.76,73.78,73.73,73.73,18200.0,43.8709,43.8828,43.8531,43.8531,18200.0
2007-02-01 10:25:00,73.74,73.78,73.72,73.75,11100.0,43.859,43.8828,43.8471,43.865,11100.0
2007-02-01 10:30:00,73.76,73.84,73.74,73.83,16000.0,43.8709,43.9185,43.859,43.9126,16000.0
2007-02-01 10:35:00,73.85,73.93,73.84,73.92,5000.0,43.9245,43.972,43.9185,43.9661,5000.0
2007-02-01 10:40:00,73.92,74.0,73.92,73.99,9300.0,43.9661,44.0137,43.9661,44.0077,9300.0
2007-02-01 10:45:00,73.96,74.0,73.95,73.96,5400.0,43.9899,44.0137,43.9839,43.9899,5400.0
2007-02-01 10:50:00,73.95,73.95,73.81,73.82,9100.0,43.9839,43.9839,43.9007,43.9066,9100.0
2007-02-01 10:55:00,73.81,73.83,73.78,73.81,13400.0,43.9007,43.9126,43.8828,43.9007,13400.0
2007-02-01 11:00:00,73.81,73.87,73.73,73.87,32600.0,43.9007,43.9364,43.8531,43.9364,32600.0
2007-02-01 11:05:00,73.88,73.94,73.87,73.89,21400.0,43.9423,43.978,43.9364,43.9482,21400.0
2007-02-01 11:10:00,73.88,73.88,73.8,73.81,10900.0,43.9423,43.9423,43.8947,43.9007,10900.0
2007-02-01 11:15:00,73.81,73.83,73.8,73.81,5300.0,43.9007,43.9126,43.8947,43.9007,5300.0
2007-02-01 11:20:00,73.8,73.81,73.7,73.71,13000.0,43.8947,43.9007,43.8352,43.8412,13000.0
2007-02-01 11:25:00,73.71,73.72,73.64,73.65,5100.0,43.8412,43.8471,43.7996,43.8055,5100.0
2007-02-01 11:30:00,73.65,73.66,73.64,73.64,9200.0,43.8055,43.8114,43.7996,43.7996,9200.0
2007-02-01 11:35:00,73.64,73.65,73.58,73.58,15600.0,43.7996,43.8055,43.7639,43.7639,15600.0
2007-02-01 11:40:00,73.58,73.58,73.53,73.54,16300.0,43.7639,43.7639,43.7341,43.7401,16300.0
2007-02-01 11:45:00,73.54,73.56,73.54,73.56,10100.0,43.7401,43.752,43.7401,43.752,10100.0
2007-02-01 11:50:00,73.56,73.58,73.56,73.58,3600.0,43.752,43.7639,43.752,43.7639,3600.0
2007-02-01 11:55:00,73.58,73.6,73.57,73.6,5500.0,43.7639,43.7758,43.7579,43.7758,5500.0
2007-02-01 12:00:00,73.6,73.66,73.6,73.63,8400.0,43.7758,43.8114,43.7758,43.7936,8400.0
2007-02-01 12:05:00,73.65,73.65,73.61,73.61,6700.0,43.8055,43.8055,43.7817,43.7817,6700.0
2007-02-01 12:10:00,73.61,73.61,73.59,73.6,6400.0,43.7817,43.7817,43.7698,43.7758,6400.0
2007-02-01 12:15:00,73.6,73.63,73.59,73.59,6900.0,43.7758,43.7936,43.7698,43.7698,6900.0
2007-02-01 12:20:00,73.58,73.59,73.57,73.57,2900.0,43.7639,43.7698,43.7579,43.7579,2900.0
2007-02-01 12:25:00,73.57,73.58,73.54,73.55,6300.0,43.7579,43.7639,43.7401,43.746,6300.0
2007-02-01 12:30:00,73.54,73.54,73.53,73.53,7400.0,43.7401,43.7401,43.7341,43.7341,7400.0
2007-02-01 12:35:00,73.53,73.53,73.52,73.53,5400.0,43.7341,43.7341,43.7282,43.7341,5400.0
2007-02-01 12:40:00,73.53,73.56,73.53,73.55,17200.0,43.7341,43.752,43.7341,43.746,17200.0
2007-02-01 12:45:00,73.54,73.58,73.54,73.58,7200.0,43.7401,43.7639,43.7401,43.7639,7200.0
2007-02-01 12:50:00,73.57,73.59,73.57,73.58,3600.0,43.7579,43.7698,43.7579,43.7639,3600.0
2007-02-01 12:55:00,73.58,73.58,73.56,73.57,3900.0,43.7639,43.7639,43.752,43.7579,3900.0
2007-02-01 13:00:00,73.56,73.56,73.53,73.54,6700.0,43.752,43.752,43.7341,43.7401,6700.0
2007-02-01 13:05:00,73.55,73.55,73.51,73.53,11700.0,43.746,43.746,43.7222,43.7341,11700.0
2007-02-01 13:10:00,73.53,73.54,73.52,73.54,6400.0,43.7341,43.7401,43.7282,43.7401,6400.0
2007-02-01 13:15:00,73.54,73.54,73.51,73.51,5900.0,43.7401,43.7401,43.7222,43.7222,5900.0
2007-02-01 13:20:00,73.52,73.52,73.5,73.52,5800.0,43.7282,43.7282,43.7163,43.7282,5800.0
2007-02-01 13:25:00,73.52,73.55,73.52,73.52,7700.0,43.7282,43.746,43.7282,43.7282,7700.0
2007-02-01 13:30:00,73.52,73.52,73.49,73.52,5300.0,43.7282,43.7282,43.7103,43.7282,5300.0
2007-02-01 13:35:00,73.52,73.52,73.49,73.5,3900.0,43.7282,43.7282,43.7103,43.7163,3900.0
2007-02-01 13:40:00,73.5,73.54,73.5,73.54,13800.0,43.7163,43.7401,43.7163,43.7401,13800.0
2007-02-01 13:45:00,73.53,73.53,73.49,73.5,14500.0,43.7341,43.7341,43.7103,43.7163,14500.0
2007-02-01 13:50:00,73.5,73.51,73.48,73.51,7300.0,43.7163,43.7222,43.7044,43.7222,7300.0
2007-02-01 13:55:00,73.5,73.51,73.4,73.45,10500.0,43.7163,43.7222,43.6568,43.6865,10500.0
2007-02-01 14:00:00,73.45,73.47,73.44,73.46,12600.0,43.6865,43.6984,43.6806,43.6925,12600.0
2007-02-01 14:05:00,73.47,73.5,73.47,73.49,5000.0,43.6984,43.7163,43.6984,43.7103,5000.0
2007-02-01 14:10:00,73.5,73.52,73.45,73.46,9800.0,43.7163,43.7282,43.6865,43.6925,9800.0
2007-02-01 14:15:00,73.46,73.47,73.43,73.44,11100.0,43.6925,43.6984,43.6747,43.6806,11100.0
2007-02-01 14:20:00,73.44,73.47,73.44,73.45,8800.0,43.6806,43.6984,43.6806,43.6865,8800.0
2007-02-01 14:25:00,73.45,73.49,73.44,73.48,15900.0,43.6865,43.7103,43.6806,43.7044,15900.0
2007-02-01 14:30:00,73.48,73.5,73.47,73.5,8300.0,43.7044,43.7163,43.6984,43.7163,8300.0
2007-02-01 14:35:00,73.5,73.51,73.47,73.48,5300.0,43.7163,43.7222,43.6984,43.7044,5300.0
2007-02-01 14:40:00,73.48,73.49,73.47,73.48,3000.0,43.7044,43.7103,43.6984,43.7044,3000.0
2007-02-01 14:45:00,73.48,73.5,73.47,73.48,8300.0,43.7044,43.7163,43.6984,43.7044,8300.0
2007-02-01 14:50:00,73.48,73.52,73.47,73.52,10500.0,43.7044,43.7282,43.6984,43.7282,10500.0
2007-02-01 14:55:00,73.52,73.52,73.48,73.5,12900.0,43.7282,43.7282,43.7044,43.7163,12900.0
2007-02-01 15:00:00,73.5,73.56,73.5,73.55,19000.0,43.7163,43.752,43.7163,43.746,19000.0
2007-02-01 15:05:00,73.55,73.56,73.53,73.56,10700.0,43.746,43.752,43.7341,43.752,10700.0
2007-02-01 15:10:00,73.56,73.57,73.54,73.56,7800.0,43.752,43.7579,43.7401,43.752,7800.0
2007-02-01 15:15:00,73.56,73.57,73.47,73.47,22800.0,43.752,43.7579,43.6984,43.6984,22800.0
2007-02-01 15:20:00,73.47,73.56,73.47,73.48,36500.0,43.6984,43.752,43.6984,43.7044,36500.0
2007-02-01 15:25:00,73.5,73.54,73.49,73.53,13500.0,43.7163,43.7401,43.7103,43.7341,13500.0
2007-02-01 15:30:00,73.54,73.58,73.48,73.49,54200.0,43.7401,43.7639,43.7044,43.7103,54200.0
2007-02-01 15:35:00,73.49,73.62,73.49,73.62,31400.0,43.7103,43.7877,43.7103,43.7877,31400.0
2007-02-01 15:40:00,73.62,73.71,73.61,73.69,31900.0,43.7877,43.8412,43.7817,43.8293,31900.0
2007-02-01 15:45:00,73.69,73.71,73.67,73.69,17200.0,43.8293,43.8412,43.8174,43.8293,17200.0
2007-02-01 15:50:00,73.7,73.7,73.68,73.7,26200.0,43.8352,43.8352,43.8233,43.8352,26200.0
2007-02-01 15:55:00,73.7,73.7,73.67,73.68,37400.0,43.8352,43.8352,43.8174,43.8233,37400.0
2007-02-02 09:30:00,73.9,74.0,73.8,73.89,29800.0,43.9542,44.0137,43.8947,43.9482,29800.0
2007-02-02 09:35:00,73.88,73.89,73.8,73.82,8100.0,43.9423,43.9482,43.8947,43.9066,8100.0
2007-02-02 09:40:00,73.82,74.0,73.78,73.92,22700.0,43.9066,44.0137,43.8828,43.9661,22700.0
2007-02-02 09:45:00,73.92,73.99,73.91,73.98,9900.0,43.9661,44.0077,43.9601,44.0018,9900.0
2007-02-02 09:50:00,73.97,74.05,73.91,74.04,11800.0,43.9958,44.0434,43.9601,44.0375,11800.0
2007-02-02 09:55:00,74.04,74.04,73.83,73.83,12300.0,44.0375,44.0375,43.9126,43.9126,12300.0
2007-02-02 10:00:00,73.84,73.92,73.82,73.92,12100.0,43.9185,43.9661,43.9066,43.9661,12100.0
2007-02-02 10:05:00,73.92,73.93,73.86,73.87,15400.0,43.9661,43.972,43.9304,43.9364,15400.0
2007-02-02 10:10:00,73.86,73.97,73.86,73.93,12000.0,43.9304,43.9958,43.9304,43.972,12000.0
2007-02-02 10:15:00,73.93,74.0,73.9,74.0,17300.0,43.972,44.0137,43.9542,44.0137,17300.0
2007-02-02 10:20:00,74.0,74.0,73.97,73.99,10500.0,44.0137,44.0137,43.9958,44.0077,10500.0
2007-02-02 10:25:00,73.99,74.02,73.97,73.99,12100.0,44.0077,44.0256,43.9958,44.0077,12100.0
2007-02-02 10:30:00,73.99,74.0,73.96,74.0,11900.0,44.0077,44.0137,43.9899,44.0137,11900.0
2007-02-02 10:35:00,73.99,74.0,73.98,73.99,8500.0,44.0077,44.0137,44.0018,44.0077,8500.0
2007-02-02 10:40:00,73.99,74.0,73.96,73.97,8000.0,44.0077,44.0137,43.9899,43.9958,8000.0
2007-02-02 10:45:00,73.98,73.99,73.95,73.99,4000.0,44.0018,44.0077,43.9839,44.0077,4000.0
2007-02-02 10:50:00,73.99,74.0,73.98,73.99,8300.0,44.0077,44.0137,44.0018,44.0077,8300.0
2007-02-02 10:55:00,74.0,74.0,73.97,73.97,10300.0,44.0137,44.0137,43.9958,43.9958,10300.0
2007-02-02 11:00:00,73.99,73.99,73.93,73.96,4700.0,44.0077,44.0077,43.972,43.9899,4700.0
2007-02-02 11:05:00,73.98,74.0,73.97,73.98,5300.0,44.0018,44.0137,43.9958,44.0018,5300.0
2007-02-02 11:10:00,73.99,74.0,73.97,73.98,3600.0,44.0077,44.0137,43.9958,44.0018,3600.0
2007-02-02 11:15:00,73.99,73.99,73.93,73.96,8700.0,44.0077,44.0077,43.972,43.9899,8700.0
2007-02-02 11:20:00,73.96,73.96,73.92,73.92,5300.0,43.9899,43.9899,43.9661,43.9661,5300.0
2007-02-02 11:25:00,73.94,73.97,73.91,73.92,5300.0,43.978,43.9958,43.9601,43.9661,5300.0
2007-02-02 11:30:00,73.93,73.99,73.93,73.97,7400.0,43.972,44.0077,43.972,43.9958,7400.0
2007-02-02 11:35:00,73.98,73.98,73.88,73.88,8800.0,44.0018,44.0018,43.9423,43.9423,8800.0
2007-02-02 11:40:00,73.89,73.93,73.85,73.91,15400.0,43.9482,43.972,43.9245,43.9601,15400.0
2007-02-02 11:45:00,73.91,73.97,73.91,73.95,4100.0,43.9601,43.9958,43.9601,43.9839,4100.0
2007-02-02 11:50:00,73.96,73.99,73.95,73.95,7700.0,43.9899,44.0077,43.9839,43.9839,7700.0
2007-02-02 11:55:00,73.98,74.0,73.97,74.0,2700.0,44.0018,44.0137,43.9958,44.0137,2700.0
2007-02-02 12:00:00,74.0,74.0,73.96,73.98,5400.0,44.0137,44.0137,43.9899,44.0018,5400.0
2007-02-02 12:05:00,73.98,74.02,73.98,73.98,9300.0,44.0018,44.0256,44.0018,44.0018,9300.0
2007-02-02 12:10:00,73.99,74.0,73.98,74.0,10100.0,44.0077,44.0137,44.0018,44.0137,10100.0
2007-02-02 12:15:00,74.0,74.0,73.98,73.98,4800.0,44.0137,44.0137,44.0018,44.0018,4800.0
2007-02-02 12:20:00,74.0,74.0,73.98,73.98,5700.0,44.0137,44.0137,44.0018,44.0018,5700.0
2007-02-02 12:25:00,73.98,74.0,73.92,73.92,8300.0,44.0018,44.0137,43.9661,43.9661,8300.0
2007-02-02 12:30:00,73.93,73.97,73.93,73.93,6900.0,43.972,43.9958,43.972,43.972,6900.0
2007-02-02 12:35:00,73.94,73.95,73.93,73.94,2400.0,43.978,43.9839,43.972,43.978,2400.0
2007-02-02 12:40:00,73.95,73.97,73.94,73.97,3800.0,43.9839,43.9958,43.978,43.9958,3800.0
2007-02-02 12:45:00,73.97,74.0,73.96,74.0,5300.0,43.9958,44.0137,43.9899,44.0137,5300.0
2007-02-02 12:50:00,74.0,74.0,73.97,73.98,7400.0,44.0137,44.0137,43.9958,44.0018,7400.0
2007-02-02 12:55:00,73.99,74.01,73.98,74.0,9800.0,44.0077,44.0196,44.0018,44.0137,9800.0
2007-02-02 13:00:00,74.0,74.06,74.0,74.06,8200.0,44.0137,44.0494,44.0137,44.0494,8200.0
2007-02-02 13:05:00,74.07,74.07,74.01,74.04,10200.0,44.0553,44.0553,44.0196,44.0375,10200.0
2007-02-02 13:10:00,74.04,74.04,73.99,73.99,2800.0,44.0375,44.0375,44.0077,44.0077,2800.0
2007-02-02 13:15:00,74.01,74.01,73.98,73.98,8000.0,44.0196,44.0196,44.0018,44.0018,8000.0
2007-02-02 13:20:00,73.99,74.0,73.93,73.93,4800.0,44.0077,44.0137,43.972,43.972,4800.0
2007-02-02 13:25:00,73.94,73.95,73.92,73.95,4400.0,43.978,43.9839,43.9661,43.9839,4400.0
2007-02-02 13:30:00,73.94,73.97,73.94,73.97,6300.0,43.978,43.9958,43.978,43.9958,6300.0
2007-02-02 13:35:00,73.97,73.97,73.95,73.96,4300.0,43.9958,43.9958,43.9839,43.9899,4300.0
2007-02-02 13:40:00,73.96,73.99,73.96,73.99,5900.0,43.9899,44.0077,43.9899,44.0077,5900.0
2007-02-02 13:45:00,74.0,74.0,73.98,73.98,8600.0,44.0137,44.0137,44.0018,44.0018,8600.0
2007-02-02 13:50:00,74.0,74.0,73.97,73.98,4600.0,44.0137,44.0137,43.9958,44.0018,4600.0
2007-02-02 13:55:00,73.99,74.0,73.98,73.99,5800.0,44.0077,44.0137,44.0018,44.0077,5800.0
2007-02-02 14:00:00,74.0,74.01,73.99,74.0,7900.0,44.0137,44.0196,44.0077,44.0137,7900.0
2007-02-02 14:05:00,74.0,74.03,74.0,74.0,8200.0,44.0137,44.0315,44.0137,44.0137,8200.0
2007-02-02 14:10:00,74.0,74.0,73.93,73.95,8400.0,44.0137,44.0137,43.972,43.9839,8400.0
2007-02-02 14:15:00,73.96,73.98,73.92,73.98,8000.0,43.9899,44.0018,43.9661,44.0018,8000.0
2007-02-02 14:20:00,73.98,73.99,73.93,73.94,8000.0,44.0018,44.0077,43.972,43.978,8000.0
2007-02-02 14:25:00,73.94,73.96,73.91,73.91,5000.0,43.978,43.9899,43.9601,43.9601,5000.0
2007-02-02 14:30:00,73.92,73.96,73.92,73.96,5800.0,43.9661,43.9899,43.9661,43.9899,5800.0
2007-02-02 14:35:00,73.96,73.97,73.95,73.96,3900.0,43.9899,43.9958,43.9839,43.9899,3900.0
2007-02-02 14:40:00,73.97,73.98,73.95,73.96,9300.0,43.9958,44.0018,43.9839,43.9899,9300.0
2007-02-02 14:45:00,73.95,73.98,73.94,73.98,11700.0,43.9839,44.0018,43.978,44.0018,11700.0
2007-02-02 14:50:00,73.98,73.98,73.93,73.94,8000.0,44.0018,44.0018,43.972,43.978,8000.0
2007-02-02 14:55:00,73.95,73.96,73.92,73.92,4800.0,43.9839,43.9899,43.9661,43.9661,4800.0
2007-02-02 15:00:00,73.93,73.94,73.92,73.93,7500.0,43.972,43.978,43.9661,43.972,7500.0
2007-02-02 15:05:00,73.94,73.94,73.93,73.94,3400.0,43.978,43.978,43.972,43.978,3400.0
2007-02-02 15:10:00,73.93,73.96,73.93,73.96,4400.0,43.972,43.9899,43.972,43.9899,4400.0
2007-02-02 15:15:00,73.96,73.96,73.92,73.93,9600.0,43.9899,43.9899,43.9661,43.972,9600.0
2007-02-02 15:20:00,73.94,73.96,73.93,73.93,6500.0,43.978,43.9899,43.972,43.972,6500.0
2007-02-02 15:25:00,73.95,73.96,73.92,73.94,16400.0,43.9839,43.9899,43.9661,43.978,16400.0
2007-02-02 15:30:00,73.94,73.95,73.87,73.91,13600.0,43.978,43.9839,43.9364,43.9601,13600.0
2007-02-02 15:35:00,73.92,73.94,73.9,73.94,7100.0,43.9661,43.978,43.9542,43.978,7100.0
2007-02-02 15:40:00,73.94,73.95,73.92,73.95,10100.0,43.978,43.9839,43.9661,43.9839,10100.0
2007-02-02 15:45:00,73.95,73.95,73.89,73.95,18400.0,43.9839,43.9839,43.9482,43.9839,18400.0
2007-02-02 15:50:00,73.95,74.0,73.95,74.0,12000.0,43.9839,44.0137,43.9839,44.0137,12000.0
2007-02-02 15:55:00,74.0,74.02,73.97,73.97,26200.0,44.0137,44.0256,43.9958,43.9958,26200.0
2007-02-05 09:30:00,74.04,74.15,73.95,74.0,27900.0,44.0375,44.1029,43.9839,44.0137,27900.0
2007-02-05 09:35:00,73.97,74.02,73.91,73.93,12100.0,43.9958,44.0256,43.9601,43.972,12100.0
2007-02-05 09:40:00,73.93,73.97,73.88,73.9,10400.0,43.972,43.9958,43.9423,43.9542,10400.0
2007-02-05 09:45:00,73.88,73.91,73.8,73.8,10900.0,43.9423,43.9601,43.8947,43.8947,10900.0
2007-02-05 09:50:00,73.8,73.81,73.75,73.76,6200.0,43.8947,43.9007,43.865,43.8709,6200.0
2007-02-05 09:55:00,73.75,73.77,73.59,73.7,18500.0,43.865,43.8769,43.7698,43.8352,18500.0
2007-02-05 10:00:00,73.68,73.83,73.61,73.8,13000.0,43.8233,43.9126,43.7817,43.8947,13000.0
2007-02-05 10:05:00,73.81,73.88,73.79,73.81,10500.0,43.9007,43.9423,43.8888,43.9007,10500.0
2007-02-05 10:10:00,73.79,73.82,73.64,73.68,7800.0,43.8888,43.9066,43.7996,43.8233,7800.0
2007-02-05 10:15:00,73.7,73.72,73.63,73.69,5700.0,43.8352,43.8471,43.7936,43.8293,5700.0
2007-02-05 10:20:00,73.68,73.73,73.63,73.73,7100.0,43.8233,43.8531,43.7936,43.8531,7100.0
2007-02-05 10:25:00,73.73,73.8,73.73,73.77,14700.0,43.8531,43.8947,43.8531,43.8769,14700.0
2007-02-05 10:30:00,73.78,73.87,73.75,73.87,8500.0,43.8828,43.9364,43.865,43.9364,8500.0
2007-02-05 10:35:00,73.87,73.92,73.83,73.83,6700.0,43.9364,43.9661,43.9126,43.9126,6700.0
2007-02-05 10:40:00,73.8,73.83,73.77,73.83,6700.0,43.8947,43.9126,43.8769,43.9126,6700.0
2007-02-05 10:45:00,73.83,73.88,73.81,73.88,5900.0,43.9126,43.9423,43.9007,43.9423,5900.0
2007-02-05 10:50:00,73.87,73.87,73.7,73.7,7800.0,43.9364,43.9364,43.8352,43.8352,7800.0
2007-02-05 10:55:00,73.7,73.77,73.69,73.77,8300.0,43.8352,43.8769,43.8293,43.8769,8300.0
2007-02-05 11:00:00,73.75,73.87,73.73,73.87,7200.0,43.865,43.9364,43.8531,43.9364,7200.0
2007-02-05 11:05:00,73.87,73.88,73.79,73.79,6900.0,43.9364,43.9423,43.8888,43.8888,6900.0
2007-02-05 11:10:00,73.79,73.79,73.76,73.76,3500.0,43.8888,43.8888,43.8709,43.8709,3500.0
2007-02-05 11:15:00,73.76,73.76,73.73,73.74,4700.0,43.8709,43.8709,43.8531,43.859,4700.0
2007-02-05 11:20:00,73.76,73.98,73.76,73.98,21900.0,43.8709,44.0018,43.8709,44.0018,21900.0
2007-02-05 11:25:00,73.98,74.12,73.97,74.11,28200.0,44.0018,44.085,43.9958,44.0791,28200.0
2007-02-05 11:30:00,74.12,74.2,74.1,74.14,29800.0,44.085,44.1326,44.0732,44.0969,29800.0
2007-02-05 11:35:00,74.17,74.2,74.14,74.19,10800.0,44.1148,44.1326,44.0969,44.1267,10800.0
2007-02-05 11:40:00,74.17,74.2,74.14,74.17,11800.0,44.1148,44.1326,44.0969,44.1148,11800.0
2007-02-05 11:45:00,74.16,74.19,74.14,74.15,10900.0,44.1088,44.1267,44.0969,44.1029,10900.0
2007-02-05 11:50:00,74.16,74.17,74.13,74.15,11900.0,44.1088,44.1148,44.091,44.1029,11900.0
2007-02-05 11:55:00,74.16,74.19,74.14,74.17,4400.0,44.1088,44.1267,44.0969,44.1148,4400.0
2007-02-05 12:00:00,74.14,74.18,74.14,74.18,4500.0,44.0969,44.1207,44.0969,44.1207,4500.0
2007-02-05 12:05:00,74.19,74.2,74.15,74.2,10900.0,44.1267,44.1326,44.1029,44.1326,10900.0
2007-02-05 12:10:00,74.18,74.25,74.15,74.24,23100.0,44.1207,44.1624,44.1029,44.1564,23100.0
2007-02-05 12:15:00,74.25,74.25,74.22,74.23,6800.0,44.1624,44.1624,44.1445,44.1505,6800.0
2007-02-05 12:20:00,74.24,74.25,74.21,74.23,3100.0,44.1564,44.1624,44.1386,44.1505,3100.0
2007-02-05 12:25:00,74.22,74.29,74.2,74.24,22300.0,44.1445,44.1862,44.1326,44.1564,22300.0
2007-02-05 12:30:00,74.24,74.25,74.21,74.22,5300.0,44.1564,44.1624,44.1386,44.1445,5300.0
2007-02-05 12:35:00,74.22,74.23,74.18,74.18,2600.0,44.1445,44.1505,44.1207,44.1207,2600.0
2007-02-05 12:40:00,74.18,74.24,74.17,74.21,6800.0,44.1207,44.1564,44.1148,44.1386,6800.0
2007-02-05 12:45:00,74.2,74.21,74.16,74.16,4200.0,44.1326,44.1386,44.1088,44.1088,4200.0
2007-02-05 12:50:00,74.15,74.2,74.13,74.18,11300.0,44.1029,44.1326,44.091,44.1207,11300.0
2007-02-05 12:55:00,74.17,74.21,74.15,74.21,4900.0,44.1148,44.1386,44.1029,44.1386,4900.0
2007-02-05 13:00:00,74.21,74.22,74.19,74.21,9900.0,44.1386,44.1445,44.1267,44.1386,9900.0
2007-02-05 13:05:00,74.21,74.21,74.17,74.17,5000.0,44.1386,44.1386,44.1148,44.1148,5000.0
2007-02-05 13:10:00,74.16,74.19,74.15,74.19,6400.0,44.1088,44.1267,44.1029,44.1267,6400.0
2007-02-05 13:15:00,74.18,74.18,74.15,74.18,3600.0,44.1207,44.1207,44.1029,44.1207,3600.0
2007-02-05 13:20:00,74.18,74.18,74.15,74.16,2300.0,44.1207,44.1207,44.1029,44.1088,2300.0
2007-02-05 13:25:00,74.14,74.17,74.13,74.16,4200.0,44.0969,44.1148,44.091,44.1088,4200.0
2007-02-05 13:30:00,74.14,74.2,74.14,74.2,2500.0,44.0969,44.1326,44.0969,44.1326,2500.0
2007-02-05 13:35:00,74.2,74.22,74.19,74.2,6900.0,44.1326,44.1445,44.1267,44.1326,6900.0
2007-02-05 13:40:00,74.2,74.22,74.19,74.22,3000.0,44.1326,44.1445,44.1267,44.1445,3000.0
2007-02-05 13:45:00,74.2,74.23,74.18,74.18,39600.0,44.1326,44.1505,44.1207,44.1207,39600.0
2007-02-05 13:50:00,74.21,74.26,74.21,74.25,4500.0,44.1386,44.1683,44.1386,44.1624,4500.0
2007-02-05 13:55:00,74.25,74.28,74.25,74.28,2900.0,44.1624,44.1802,44.1624,44.1802,2900.0
2007-02-05 14:00:00,74.27,74.37,74.27,74.35,9400.0,44.1743,44.2337,44.1743,44.2218,9400.0
2007-02-05 14:05:00,74.34,74.35,74.22,74.24,10500.0,44.2159,44.2218,44.1445,44.1564,10500.0
2007-02-05 14:10:00,74.23,74.28,74.21,74.28,3500.0,44.1505,44.1802,44.1386,44.1802,3500.0
2007-02-05 14:15:00,74.28,74.31,74.26,74.28,4200.0,44.1802,44.1981,44.1683,44.1802,4200.0
2007-02-05 14:20:00,74.28,74.28,74.25,74.27,3000.0,44.1802,44.1802,44.1624,44.1743,3000.0
2007-02-05 14:25:00,74.27,74.27,74.25,74.26,3700.0,44.1743,44.1743,44.1624,44.1683,3700.0
2007-02-05 14:30:00,74.27,74.3,74.27,74.29,3600.0,44.1743,44.1921,44.1743,44.1862,3600.0
2007-02-05 14:35:00,74.28,74.35,74.28,74.34,5100.0,44.1802,44.2218,44.1802,44.2159,5100.0
2007-02-05 14:40:00,74.33,74.34,74.29,74.31,4600.0,44.21,44.2159,44.1862,44.1981,4600.0
2007-02-05 14:45:00,74.31,74.33,74.31,74.32,4300.0,44.1981,44.21,44.1981,44.204,4300.0
2007-02-05 14:50:00,74.31,74.33,74.26,74.32,22000.0,44.1981,44.21,44.1683,44.204,22000.0
2007-02-05 14:55:00,74.32,74.33,74.3,74.33,4600.0,44.204,44.21,44.1921,44.21,4600.0
2007-02-05 15:00:00,74.31,74.31,74.26,74.28,13000.0,44.1981,44.1981,44.1683,44.1802,13000.0
2007-02-05 15:05:00,74.27,74.3,74.26,74.27,9500.0,44.1743,44.1921,44.1683,44.1743,9500.0
2007-02-05 15:10:00,74.26,74.3,74.26,74.3,6000.0,44.1683,44.1921,44.1683,44.1921,6000.0
2007-02-05 15:15:00,74.3,74.3,74.27,74.28,6500.0,44.1921,44.1921,44.1743,44.1802,6500.0
2007-02-05 15:20:00,74.28,74.29,74.25,74.29,6700.0,44.1802,44.1862,44.1624,44.1862,6700.0
2007-02-05 15:25:00,74.25,74.29,74.24,74.29,12800.0,44.1624,44.1862,44.1564,44.1862,12800.0
2007-02-05 15:30:00,74.26,74.29,74.26,74.28,5000.0,44.1683,44.1862,44.1683,44.1802,5000.0
2007-02-05 15:35:00,74.28,74.29,74.24,74.28,11300.0,44.1802,44.1862,44.1564,44.1802,11300.0
2007-02-05 15:40:00,74.28,74.28,74.21,74.26,19000.0,44.1802,44.1802,44.1386,44.1683,19000.0
2007-02-05 15:45:00,74.24,74.27,74.22,74.26,31200.0,44.1564,44.1743,44.1445,44.1683,31200.0
2007-02-05 15:50:00,74.28,74.28,74.22,74.26,33900.0,44.1802,44.1802,44.1445,44.1683,33900.0
2007-02-05 15:55:00,74.26,74.31,74.21,74.23,50400.0,44.1683,44.1981,44.1386,44.1505,50400.0
2007-02-06 09:30:00,74.31,74.46,74.22,74.31,26200.0,44.1981,44.2873,44.1445,44.1981,26200.0
2007-02-06 09:35:00,74.35,74.49,74.35,74.43,9300.0,44.2218,44.3051,44.2218,44.2694,9300.0
2007-02-06 09:40:00,74.45,74.71,74.43,74.69,12200.0,44.2813,44.436,44.2694,44.4241,12200.0
2007-02-06 09:45:00,74.68,74.69,74.62,74.62,3300.0,44.4181,44.4241,44.3824,44.3824,3300.0
2007-02-06 09:50:00,74.62,74.64,74.6,74.64,8000.0,44.3824,44.3943,44.3705,44.3943,8000.0
2007-02-06 09:55:00,74.64,74.65,74.54,74.55,10200.0,44.3943,44.4003,44.3349,44.3408,10200.0
2007-02-06 10:00:00,74.55,74.6,74.55,74.6,16500.0,44.3408,44.3705,44.3408,44.3705,16500.0
2007-02-06 10:05:00,74.59,74.68,74.59,74.6,11000.0,44.3646,44.4181,44.3646,44.3705,11000.0
2007-02-06 10:10:00,74.61,74.62,74.5,74.52,18600.0,44.3765,44.3824,44.3111,44.323,18600.0
2007-02-06 10:15:00,74.54,74.54,74.41,74.48,25500.0,44.3349,44.3349,44.2575,44.2992,25500.0
2007-02-06 10:20:00,74.49,74.54,74.47,74.54,13100.0,44.3051,44.3349,44.2932,44.3349,13100.0
2007-02-06 10:25:00,74.52,74.56,74.52,74.56,10900.0,44.323,44.3468,44.323,44.3468,10900.0
2007-02-06 10:30:00,74.55,74.58,74.53,74.56,18800.0,44.3408,44.3586,44.3289,44.3468,18800.0
2007-02-06 10:35:00,74.54,74.54,74.44,74.44,6500.0,44.3349,44.3349,44.2754,44.2754,6500.0
2007-02-06 10:40:00,74.44,74.49,74.38,74.39,17800.0,44.2754,44.3051,44.2397,44.2456,17800.0
2007-02-06 10:45:00,74.39,74.47,74.38,74.43,30000.0,44.2456,44.2932,44.2397,44.2694,30000.0
2007-02-06 10:50:00,74.44,74.5,74.43,74.5,14600.0,44.2754,44.3111,44.2694,44.3111,14600.0
2007-02-06 10:55:00,74.52,74.56,74.5,74.52,20300.0,44.323,44.3468,44.3111,44.323,20300.0
2007-02-06 11:00:00,74.52,74.52,74.49,74.5,5100.0,44.323,44.323,44.3051,44.3111,5100.0
2007-02-06 11:05:00,74.51,74.51,74.44,74.44,9700.0,44.317,44.317,44.2754,44.2754,9700.0
2007-02-06 11:10:00,74.43,74.45,74.42,74.42,8300.0,44.2694,44.2813,44.2635,44.2635,8300.0
2007-02-06 11:15:00,74.41,74.44,74.41,74.42,17500.0,44.2575,44.2754,44.2575,44.2635,17500.0
2007-02-06 11:20:00,74.42,74.44,74.41,74.44,8400.0,44.2635,44.2754,44.2575,44.2754,8400.0
2007-02-06 11:25:00,74.44,74.44,74.37,74.4,15700.0,44.2754,44.2754,44.2337,44.2516,15700.0
2007-02-06 11:30:00,74.4,74.4,74.36,74.38,8800.0,44.2516,44.2516,44.2278,44.2397,8800.0
2007-02-06 11:35:00,74.38,74.43,74.38,74.42,10700.0,44.2397,44.2694,44.2397,44.2635,10700.0
2007-02-06 11:40:00,74.41,74.41,74.36,74.37,11700.0,44.2575,44.2575,44.2278,44.2337,11700.0
2007-02-06 11:45:00,74.37,74.39,74.36,74.36,7900.0,44.2337,44.2456,44.2278,44.2278,7900.0
2007-02-06 11:50:00,74.36,74.38,74.35,74.37,6400.0,44.2278,44.2397,44.2218,44.2337,6400.0
2007-02-06 11:55:00,74.36,74.36,74.25,74.25,9000.0,44.2278,44.2278,44.1624,44.1624,9000.0
2007-02-06 12:00:00,74.24,74.34,74.22,74.31,11500.0,44.1564,44.2159,44.1445,44.1981,11500.0
2007-02-06 12:05:00,74.32,74.35,74.3,74.35,7000.0,44.204,44.2218,44.1921,44.2218,7000.0
2007-02-06 12:10:00,74.34,74.39,74.33,74.36,9000.0,44.2159,44.2456,44.21,44.2278,9000.0
2007-02-06 12:15:00,74.35,74.35,74.32,74.33,4100.0,44.2218,44.2218,44.204,44.21,4100.0
2007-02-06 12:20:00,74.33,74.33,74.29,74.29,4600.0,44.21,44.21,44.1862,44.1862,4600.0
2007-02-06 12:25:00,74.3,74.3,74.22,74.28,13800.0,44.1921,44.1921,44.1445,44.1802,13800.0
2007-02-06 12:30:00,74.28,74.29,74.19,74.2,8300.0,44.1802,44.1862,44.1267,44.1326,8300.0
2007-02-06 12:35:00,74.2,74.23,74.2,74.23,4200.0,44.1326,44.1505,44.1326,44.1505,4200.0
2007-02-06 12:40:00,74.22,74.23,74.21,74.21,4800.0,44.1445,44.1505,44.1386,44.1386,4800.0
2007-02-06 12:45:00,74.22,74.3,74.22,74.29,11500.0,44.1445,44.1921,44.1445,44.1862,11500.0
2007-02-06 12:50:00,74.3,74.31,74.29,74.3,6000.0,44.1921,44.1981,44.1862,44.1921,6000.0
2007-02-06 12:55:00,74.3,74.3,74.26,74.26,5100.0,44.1921,44.1921,44.1683,44.1683,5100.0
2007-02-06 13:00:00,74.25,74.3,74.24,74.3,15200.0,44.1624,44.1921,44.1564,44.1921,15200.0
2007-02-06 13:05:00,74.3,74.34,74.26,74.33,30700.0,44.1921,44.2159,44.1683,44.21,30700.0
2007-02-06 13:10:00,74.34,74.35,74.33,74.35,6600.0,44.2159,44.2218,44.21,44.2218,6600.0
2007-02-06 13:15:00,74.32,74.38,74.31,74.37,4500.0,44.204,44.2397,44.1981,44.2337,4500.0
2007-02-06 13:20:00,74.36,74.38,74.35,74.36,4500.0,44.2278,44.2397,44.2218,44.2278,4500.0
2007-02-06 13:25:00,74.37,74.38,74.34,74.35,3900.0,44.2337,44.2397,44.2159,44.2218,3900.0
2007-02-06 13:30:00,74.35,74.36,74.34,74.36,3900.0,44.2218,44.2278,44.2159,44.2278,3900.0
2007-02-06 13:35:00,74.36,74.4,74.31,74.32,9400.0,44.2278,44.2516,44.1981,44.204,9400.0
2007-02-06 13:40:00,74.31,74.32,74.29,74.3,4000.0,44.1981,44.204,44.1862,44.1921,4000.0
2007-02-06 13:45:00,74.29,74.29,74.26,74.27,7300.0,44.1862,44.1862,44.1683,44.1743,7300.0
2007-02-06 13:50:00,74.27,74.29,74.27,74.28,3500.0,44.1743,44.1862,44.1743,44.1802,3500.0
2007-02-06 13:55:00,74.26,74.31,74.26,74.3,3700.0,44.1683,44.1981,44.1683,44.1921,3700.0
2007-02-06 14:00:00,74.31,74.33,74.24,74.24,11000.0,44.1981,44.21,44.1564,44.1564,11000.0
2007-02-06 14:05:00,74.26,74.26,74.19,74.22,11200.0,44.1683,44.1683,44.1267,44.1445,11200.0
2007-02-06 14:10:00,74.22,74.3,74.22,74.28,4900.0,44.1445,44.1921,44.1445,44.1802,4900.0
2007-02-06 14:15:00,74.28,74.32,74.27,74.3,3500.0,44.1802,44.204,44.1743,44.1921,3500.0
2007-02-06 14:20:00,74.3,74.31,74.26,74.29,5300.0,44.1921,44.1981,44.1683,44.1862,5300.0
2007-02-06 14:25:00,74.3,74.31,74.27,74.27,4300.0,44.1921,44.1981,44.1743,44.1743,4300.0
2007-02-06 14:30:00,74.28,74.28,74.2,74.21,10100.0,44.1802,44.1802,44.1326,44.1386,10100.0
2007-02-06 14:35:00,74.23,74.28,74.21,74.22,4900.0,44.1505,44.1802,44.1386,44.1445,4900.0
2007-02-06 14:40:00,74.22,74.22,74.12,74.13,9300.0,44.1445,44.1445,44.085,44.091,9300.0
2007-02-06 14:45:00,74.14,74.19,74.1,74.18,13700.0,44.0969,44.1267,44.0732,44.1207,13700.0
2007-02-06 14:50:00,74.19,74.2,74.11,74.15,17100.0,44.1267,44.1326,44.0791,44.1029,17100.0
2007-02-06 14:55:00,74.16,74.17,74.08,74.08,17500.0,44.1088,44.1148,44.0613,44.0613,17500.0
2007-02-06 15:00:00,74.09,74.14,74.09,74.11,21100.0,44.0672,44.0969,44.0672,44.0791,21100.0
2007-02-06 15:05:00,74.11,74.14,74.11,74.12,12300.0,44.0791,44.0969,44.0791,44.085,12300.0
2007-02-06 15:10:00,74.12,74.13,74.06,74.06,22300.0,44.085,44.091,44.0494,44.0494,22300.0
2007-02-06 15:15:00,74.06,74.08,74.02,74.08,26700.0,44.0494,44.0613,44.0256,44.0613,26700.0
2007-02-06 15:20:00,74.08,74.11,74.04,74.06,18700.0,44.0613,44.0791,44.0375,44.0494,18700.0
2007-02-06 15:25:00,74.07,74.12,74.06,74.1,14500.0,44.0553,44.085,44.0494,44.0732,14500.0
2007-02-06 15:30:00,74.1,74.17,74.1,74.16,20400.0,44.0732,44.1148,44.0732,44.1088,20400.0
2007-02-06 15:35:00,74.16,74.22,74.15,74.22,26400.0,44.1088,44.1445,44.1029,44.1445,26400.0
2007-02-06 15:40:00,74.22,74.23,74.19,74.2,31100.0,44.1445,44.1505,44.1267,44.1326,31100.0
2007-02-06 15:45:00,74.2,74.23,74.19,74.22,16700.0,44.1326,44.1505,44.1267,44.1445,16700.0
2007-02-06 15:50:00,74.22,74.28,74.21,74.23,34800.0,44.1445,44.1802,44.1386,44.1505,34800.0
2007-02-06 15:55:00,74.24,74.3,74.23,74.29,57000.0,44.1564,44.1921,44.1505,44.1862,57000.0
2007-02-07 09:30:00,74.27,74.27,74.12,74.21,9500.0,44.1743,44.1743,44.085,44.1386,9500.0
2007-02-07 09:35:00,74.23,74.23,74.18,74.18,4500.0,44.1505,44.1505,44.1207,44.1207,4500.0
2007-02-07 09:40:00,74.17,74.25,74.17,74.2,5200.0,44.1148,44.1624,44.1148,44.1326,5200.0
2007-02-07 09:45:00,74.19,74.25,74.13,74.17,7400.0,44.1267,44.1624,44.091,44.1148,7400.0
2007-02-07 09:50:00,74.19,74.22,74.11,74.22,8800.0,44.1267,44.1445,44.0791,44.1445,8800.0
2007-02-07 09:55:00,74.23,74.24,74.13,74.14,6300.0,44.1505,44.1564,44.091,44.0969,6300.0
2007-02-07 10:00:00,74.13,74.13,74.04,74.05,5300.0,44.091,44.091,44.0375,44.0434,5300.0
2007-02-07 10:05:00,74.06,74.07,74.0,74.03,9700.0,44.0494,44.0553,44.0137,44.0315,9700.0
2007-02-07 10:10:00,74.02,74.06,74.0,74.05,5000.0,44.0256,44.0494,44.0137,44.0434,5000.0
2007-02-07 10:15:00,74.05,74.08,74.05,74.07,4100.0,44.0434,44.0613,44.0434,44.0553,4100.0
2007-02-07 10:20:00,74.07,74.12,74.06,74.09,7600.0,44.0553,44.085,44.0494,44.0672,7600.0
2007-02-07 10:25:00,74.11,74.13,74.06,74.07,7000.0,44.0791,44.091,44.0494,44.0553,7000.0
2007-02-07 10:30:00,74.06,74.07,74.0,74.04,12900.0,44.0494,44.0553,44.0137,44.0375,12900.0
2007-02-07 10:35:00,74.05,74.11,74.03,74.11,4600.0,44.0434,44.0791,44.0315,44.0791,4600.0
2007-02-07 10:40:00,74.13,74.19,74.13,74.19,7600.0,44.091,44.1267,44.091,44.1267,7600.0
2007-02-07 10:45:00,74.17,74.19,74.16,74.18,6200.0,44.1148,44.1267,44.1088,44.1207,6200.0
2007-02-07 10:50:00,74.17,74.18,74.15,74.16,8000.0,44.1148,44.1207,44.1029,44.1088,8000.0
2007-02-07 10:55:00,74.17,74.18,74.15,74.17,4100.0,44.1148,44.1207,44.1029,44.1148,4100.0
2007-02-07 11:00:00,74.17,74.19,74.15,74.17,5300.0,44.1148,44.1267,44.1029,44.1148,5300.0
2007-02-07 11:05:00,74.16,74.19,74.16,74.16,5900.0,44.1088,44.1267,44.1088,44.1088,5900.0
2007-02-07 11:10:00,74.16,74.17,74.15,74.16,9800.0,44.1088,44.1148,44.1029,44.1088,9800.0
2007-02-07 11:15:00,74.15,74.23,74.15,74.23,15400.0,44.1029,44.1505,44.1029,44.1505,15400.0
2007-02-07 11:20:00,74.23,74.24,74.21,74.24,5400.0,44.1505,44.1564,44.1386,44.1564,5400.0
2007-02-07 11:25:00,74.24,74.31,74.24,74.31,7100.0,44.1564,44.1981,44.1564,44.1981,7100.0
2007-02-07 11:30:00,74.31,74.35,74.3,74.35,3600.0,44.1981,44.2218,44.1921,44.2218,3600.0
2007-02-07 11:35:00,74.35,74.38,74.35,74.38,3200.0,44.2218,44.2397,44.2218,44.2397,3200.0
2007-02-07 11:40:00,74.38,74.41,74.38,74.39,4800.0,44.2397,44.2575,44.2397,44.2456,4800.0
2007-02-07 11:45:00,74.38,74.41,74.36,74.36,5200.0,44.2397,44.2575,44.2278,44.2278,5200.0
2007-02-07 11:50:00,74.35,74.37,74.35,74.37,1300.0,44.2218,44.2337,44.2218,44.2337,1300.0
2007-02-07 11:55:00,74.36,74.4,74.36,74.4,2400.0,44.2278,44.2516,44.2278,44.2516,2400.0
2007-02-07 12:00:00,74.4,74.46,74.4,74.46,8100.0,44.2516,44.2873,44.2516,44.2873,8100.0
2007-02-07 12:05:00,74.45,74.46,74.43,74.46,4600.0,44.2813,44.2873,44.2694,44.2873,4600.0
2007-02-07 12:10:00,74.46,74.46,74.44,74.44,2600.0,44.2873,44.2873,44.2754,44.2754,2600.0
2007-02-07 12:15:00,74.44,74.49,74.44,74.46,14600.0,44.2754,44.3051,44.2754,44.2873,14600.0
2007-02-07 12:20:00,74.44,74.5,74.44,74.5,12400.0,44.2754,44.3111,44.2754,44.3111,12400.0
2007-02-07 12:25:00,74.5,74.55,74.5,74.55,5800.0,44.3111,44.3408,44.3111,44.3408,5800.0
2007-02-07 12:30:00,74.55,74.55,74.54,74.54,11800.0,44.3408,44.3408,44.3349,44.3349,11800.0
2007-02-07 12:35:00,74.55,74.61,74.55,74.61,12000.0,44.3408,44.3765,44.3408,44.3765,12000.0
2007-02-07 12:40:00,74.61,74.65,74.6,74.63,15300.0,44.3765,44.4003,44.3705,44.3884,15300.0
2007-02-07 12:45:00,74.63,74.65,74.63,74.65,5200.0,44.3884,44.4003,44.3884,44.4003,5200.0
2007-02-07 12:50:00,74.65,74.69,74.65,74.68,7400.0,44.4003,44.4241,44.4003,44.4181,7400.0
2007-02-07 12:55:00,74.68,74.69,74.66,74.68,2300.0,44.4181,44.4241,44.4062,44.4181,2300.0
2007-02-07 13:00:00,74.68,74.77,74.67,74.76,8600.0,44.4181,44.4717,44.4122,44.4657,8600.0
2007-02-07 13:05:00,74.76,74.77,74.75,74.76,5900.0,44.4657,44.4717,44.4598,44.4657,5900.0
2007-02-07 13:10:00,74.77,74.83,74.76,74.82,9800.0,44.4717,44.5073,44.4657,44.5014,9800.0
2007-02-07 13:15:00,74.82,74.89,74.82,74.89,14900.0,44.5014,44.543,44.5014,44.543,14900.0
2007-02-07 13:20:00,74.89,74.89,74.86,74.88,14400.0,44.543,44.543,44.5252,44.5371,14400.0
2007-02-07 13:25:00,74.88,74.9,74.87,74.9,8100.0,44.5371,44.549,44.5311,44.549,8100.0
2007-02-07 13:30:00,74.89,74.9,74.89,74.89,4400.0,44.543,44.549,44.543,44.543,4400.0
2007-02-07 13:35:00,74.89,74.9,74.89,74.9,7300.0,44.543,44.549,44.543,44.549,7300.0
2007-02-07 13:40:00,74.9,74.9,74.89,74.9,3600.0,44.549,44.549,44.543,44.549,3600.0
2007-02-07 13:45:00,74.9,74.93,74.88,74.91,17900.0,44.549,44.5668,44.5371,44.5549,17900.0
2007-02-07 13:50:00,74.92,74.92,74.9,74.92,4800.0,44.5609,44.5609,44.549,44.5609,4800.0
2007-02-07 13:55:00,74.92,74.93,74.85,74.89,13400.0,44.5609,44.5668,44.5192,44.543,13400.0
2007-02-07 14:00:00,74.89,74.91,74.87,74.9,6900.0,44.543,44.5549,44.5311,44.549,6900.0
2007-02-07 14:05:00,74.9,74.9,74.86,74.86,12200.0,44.549,44.549,44.5252,44.5252,12200.0
2007-02-07 14:10:00,74.87,74.87,74.81,74.84,14700.0,44.5311,44.5311,44.4954,44.5133,14700.0
2007-02-07 14:15:00,74.83,74.87,74.82,74.87,8600.0,44.5073,44.5311,44.5014,44.5311,8600.0
2007-02-07 14:20:00,74.87,74.87,74.85,74.86,3800.0,44.5311,44.5311,44.5192,44.5252,3800.0
2007-02-07 14:25:00,74.86,74.87,74.85,74.86,3900.0,44.5252,44.5311,44.5192,44.5252,3900.0
2007-02-07 14:30:00,74.84,74.84,74.81,74.82,3600.0,44.5133,44.5133,44.4954,44.5014,3600.0
2007-02-07 14:35:00,74.82,74.82,74.74,74.74,5000.0,44.5014,44.5014,44.4538,44.4538,5000.0
2007-02-07 14:40:00,74.75,74.75,74.69,74.71,6700.0,44.4598,44.4598,44.4241,44.436,6700.0
2007-02-07 14:45:00,74.71,74.71,74.67,74.71,15100.0,44.436,44.436,44.4122,44.436,15100.0
2007-02-07 14:50:00,74.7,74.71,74.65,74.67,24600.0,44.43,44.436,44.4003,44.4122,24600.0
2007-02-07 14:55:00,74.66,74.72,74.66,74.72,12100.0,44.4062,44.4419,44.4062,44.4419,12100.0
2007-02-07 15:00:00,74.71,74.72,74.7,74.72,6700.0,44.436,44.4419,44.43,44.4419,6700.0
2007-02-07 15:05:00,74.72,74.72,74.7,74.7,6700.0,44.4419,44.4419,44.43,44.43,6700.0
2007-02-07 15:10:00,74.7,74.72,74.7,74.7,6900.0,44.43,44.4419,44.43,44.43,6900.0
2007-02-07 15:15:00,74.71,74.72,74.71,74.71,16700.0,44.436,44.4419,44.436,44.436,16700.0
2007-02-07 15:20:00,74.72,74.76,74.71,74.76,13800.0,44.4419,44.4657,44.436,44.4657,13800.0
2007-02-07 15:25:00,74.75,74.79,74.71,74.72,13800.0,44.4598,44.4836,44.436,44.4419,13800.0
2007-02-07 15:30:00,74.72,74.74,74.71,74.74,13500.0,44.4419,44.4538,44.436,44.4538,13500.0
2007-02-07 15:35:00,74.74,74.76,74.73,74.74,23400.0,44.4538,44.4657,44.4479,44.4538,23400.0
2007-02-07 15:40:00,74.73,74.74,74.73,74.74,20300.0,44.4479,44.4538,44.4479,44.4538,20300.0
2007-02-07 15:45:00,74.74,74.78,74.74,74.77,21200.0,44.4538,44.4776,44.4538,44.4717,21200.0
2007-02-07 15:50:00,74.77,74.79,74.77,74.78,16500.0,44.4717,44.4836,44.4717,44.4776,16500.0
2007-02-07 15:55:00,74.77,74.79,74.74,74.79,32300.0,44.4717,44.4836,44.4538,44.4836,32300.0
2007-02-08 09:30:00,74.78,74.78,74.57,74.58,20600.0,44.4776,44.4776,44.3527,44.3586,20600.0
2007-02-08 09:35:00,74.58,74.66,74.56,74.62,19800.0,44.3586,44.4062,44.3468,44.3824,19800.0
2007-02-08 09:40:00,74.61,74.67,74.57,74.59,25000.0,44.3765,44.4122,44.3527,44.3646,25000.0
2007-02-08 09:45:00,74.61,74.64,74.51,74.51,9500.0,44.3765,44.3943,44.317,44.317,9500.0
2007-02-08 09:50:00,74.5,74.5,74.44,74.46,8000.0,44.3111,44.3111,44.2754,44.2873,8000.0
2007-02-08 09:55:00,74.47,74.56,74.45,74.54,11800.0,44.2932,44.3468,44.2813,44.3349,11800.0
2007-02-08 10:00:00,74.51,74.53,74.49,74.5,8700.0,44.317,44.3289,44.3051,44.3111,8700.0
2007-02-08 10:05:00,74.49,74.5,74.36,74.37,12200.0,44.3051,44.3111,44.2278,44.2337,12200.0
2007-02-08 10:10:00,74.37,74.37,74.31,74.31,7100.0,44.2337,44.2337,44.1981,44.1981,7100.0
2007-02-08 10:15:00,74.3,74.3,74.18,74.2,14100.0,44.1921,44.1921,44.1207,44.1326,14100.0
2007-02-08 10:20:00,74.2,74.2,74.16,74.17,8800.0,44.1326,44.1326,44.1088,44.1148,8800.0
2007-02-08 10:25:00,74.16,74.2,74.13,74.14,7600.0,44.1088,44.1326,44.091,44.0969,7600.0
2007-02-08 10:30:00,74.11,74.19,74.11,74.19,12700.0,44.0791,44.1267,44.0791,44.1267,12700.0
2007-02-08 10:35:00,74.18,74.21,74.17,74.21,18900.0,44.1207,44.1386,44.1148,44.1386,18900.0
2007-02-08 10:40:00,74.21,74.22,74.16,74.17,14700.0,44.1386,44.1445,44.1088,44.1148,14700.0
2007-02-08 10:45:00,74.16,74.17,74.11,74.11,6600.0,44.1088,44.1148,44.0791,44.0791,6600.0
2007-02-08 10:50:00,74.11,74.11,74.03,74.1,18200.0,44.0791,44.0791,44.0315,44.0732,18200.0
2007-02-08 10:55:00,74.1,74.12,74.1,74.12,13200.0,44.0732,44.085,44.0732,44.085,13200.0
2007-02-08 11:00:00,74.11,74.14,74.0,74.04,20200.0,44.0791,44.0969,44.0137,44.0375,20200.0
2007-02-08 11:05:00,74.04,74.05,74.02,74.05,10400.0,44.0375,44.0434,44.0256,44.0434,10400.0
2007-02-08 11:10:00,74.05,74.06,74.04,74.05,12000.0,44.0434,44.0494,44.0375,44.0434,12000.0
2007-02-08 11:15:00,74.05,74.06,74.01,74.02,10600.0,44.0434,44.0494,44.0196,44.0256,10600.0
2007-02-08 11:20:00,74.02,74.06,74.01,74.05,14900.0,44.0256,44.0494,44.0196,44.0434,14900.0
2007-02-08 11:25:00,74.04,74.05,74.01,74.03,11800.0,44.0375,44.0434,44.0196,44.0315,11800.0
2007-02-08 11:30:00,74.03,74.1,74.02,74.1,7600.0,44.0315,44.0732,44.0256,44.0732,7600.0
2007-02-08 11:35:00,74.08,74.08,74.01,74.02,6400.0,44.0613,44.0613,44.0196,44.0256,6400.0
2007-02-08 11:40:00,74.03,74.05,74.02,74.05,6000.0,44.0315,44.0434,44.0256,44.0434,6000.0
2007-02-08 11:45:00,74.04,74.14,74.03,74.11,15400.0,44.0375,44.0969,44.0315,44.0791,15400.0
2007-02-08 11:50:00,74.11,74.11,74.04,74.04,4400.0,44.0791,44.0791,44.0375,44.0375,4400.0
2007-02-08 11:55:00,74.04,74.08,74.03,74.08,7200.0,44.0375,44.0613,44.0315,44.0613,7200.0
2007-02-08 12:00:00,74.08,74.13,74.08,74.13,18100.0,44.0613,44.091,44.0613,44.091,18100.0
2007-02-08 12:05:00,74.15,74.19,74.14,74.19,8100.0,44.1029,44.1267,44.0969,44.1267,8100.0
2007-02-08 12:10:00,74.18,74.2,74.15,74.2,12200.0,44.1207,44.1326,44.1029,44.1326,12200.0
2007-02-08 12:15:00,74.2,74.29,74.2,74.28,10700.0,44.1326,44.1862,44.1326,44.1802,10700.0
2007-02-08 12:20:00,74.28,74.41,74.28,74.4,13500.0,44.1802,44.2575,44.1802,44.2516,13500.0
2007-02-08 12:25:00,74.4,74.4,74.32,74.33,6500.0,44.2516,44.2516,44.204,44.21,6500.0
2007-02-08 12:30:00,74.33,74.39,74.33,74.39,4900.0,44.21,44.2456,44.21,44.2456,4900.0
2007-02-08 12:35:00,74.39,74.4,74.39,74.4,4200.0,44.2456,44.2516,44.2456,44.2516,4200.0
2007-02-08 12:40:00,74.4,74.42,74.4,74.41,10600.0,44.2516,44.2635,44.2516,44.2575,10600.0
2007-02-08 12:45:00,74.41,74.5,74.41,74.45,23500.0,44.2575,44.3111,44.2575,44.2813,23500.0
2007-02-08 12:50:00,74.47,74.5,74.43,74.45,12200.0,44.2932,44.3111,44.2694,44.2813,12200.0
2007-02-08 12:55:00,74.44,74.49,74.44,74.49,10600.0,44.2754,44.3051,44.2754,44.3051,10600.0
2007-02-08 13:00:00,74.48,74.52,74.45,74.52,53400.0,44.2992,44.323,44.2813,44.323,53400.0
2007-02-08 13:05:00,74.52,74.59,74.5,74.59,9800.0,44.323,44.3646,44.3111,44.3646,9800.0
2007-02-08 13:10:00,74.6,74.6,74.58,74.59,4500.0,44.3705,44.3705,44.3586,44.3646,4500.0
2007-02-08 13:15:00,74.59,74.6,74.57,74.57,4100.0,44.3646,44.3705,44.3527,44.3527,4100.0
2007-02-08 13:20:00,74.57,74.57,74.53,74.56,1900.0,44.3527,44.3527,44.3289,44.3468,1900.0
2007-02-08 13:25:00,74.54,74.58,74.54,74.58,10000.0,44.3349,44.3586,44.3349,44.3586,10000.0
2007-02-08 13:30:00,74.58,74.6,74.57,74.58,6100.0,44.3586,44.3705,44.3527,44.3586,6100.0
2007-02-08 13:35:00,74.58,74.59,74.46,74.47,75400.0,44.3586,44.3646,44.2873,44.2932,75400.0
2007-02-08 13:40:00,74.47,74.52,74.46,74.49,5000.0,44.2932,44.323,44.2873,44.3051,5000.0
2007-02-08 13:45:00,74.48,74.48,74.47,74.47,4400.0,44.2992,44.2992,44.2932,44.2932,4400.0
2007-02-08 13:50:00,74.47,74.49,74.45,74.47,6100.0,44.2932,44.3051,44.2813,44.2932,6100.0
2007-02-08 13:55:00,74.47,74.51,74.47,74.5,4000.0,44.2932,44.317,44.2932,44.3111,4000.0
2007-02-08 14:00:00,74.5,74.5,74.46,74.5,6900.0,44.3111,44.3111,44.2873,44.3111,6900.0
2007-02-08 14:05:00,74.5,74.51,74.46,74.46,6300.0,44.3111,44.317,44.2873,44.2873,6300.0
2007-02-08 14:10:00,74.46,74.5,74.46,74.48,3600.0,44.2873,44.3111,44.2873,44.2992,3600.0
2007-02-08 14:15:00,74.47,74.49,74.42,74.47,24100.0,44.2932,44.3051,44.2635,44.2932,24100.0
2007-02-08 14:20:00,74.47,74.53,74.45,74.51,18500.0,44.2932,44.3289,44.2813,44.317,18500.0
2007-02-08 14:25:00,74.49,74.54,74.49,74.51,7100.0,44.3051,44.3349,44.3051,44.317,7100.0
2007-02-08 14:30:00,74.51,74.54,74.47,74.5,12000.0,44.317,44.3349,44.2932,44.3111,12000.0
2007-02-08 14:35:00,74.5,74.55,74.5,74.51,19100.0,44.3111,44.3408,44.3111,44.317,19100.0
2007-02-08 14:40:00,74.5,74.58,74.5,74.58,14300.0,44.3111,44.3586,44.3111,44.3586,14300.0
2007-02-08 14:45:00,74.58,74.6,74.56,74.6,13700.0,44.3586,44.3705,44.3468,44.3705,13700.0
2007-02-08 14:50:00,74.6,74.69,74.59,74.69,14000.0,44.3705,44.4241,44.3646,44.4241,14000.0
2007-02-08 14:55:00,74.69,74.75,74.63,74.65,20400.0,44.4241,44.4598,44.3884,44.4003,20400.0
2007-02-08 15:00:00,74.64,74.71,74.63,74.71,39900.0,44.3943,44.436,44.3884,44.436,39900.0
2007-02-08 15:05:00,74.7,74.71,74.63,74.64,10200.0,44.43,44.436,44.3884,44.3943,10200.0
2007-02-08 15:10:00,74.64,74.72,74.64,74.7,9500.0,44.3943,44.4419,44.3943,44.43,9500.0
2007-02-08 15:15:00,74.71,74.71,74.63,74.67,26600.0,44.436,44.436,44.3884,44.4122,26600.0
2007-02-08 15:20:00,74.68,74.72,74.67,74.71,12200.0,44.4181,44.4419,44.4122,44.436,12200.0
2007-02-08 15:25:00,74.7,74.73,74.64,74.64,18600.0,44.43,44.4479,44.3943,44.3943,18600.0
2007-02-08 15:30:00,74.66,74.69,74.6,74.68,18100.0,44.4062,44.4241,44.3705,44.4181,18100.0
2007-02-08 15:35:00,74.68,74.69,74.64,74.69,13300.0,44.4181,44.4241,44.3943,44.4241,13300.0
2007-02-08 15:40:00,74.65,74.65,74.56,74.59,54900.0,44.4003,44.4003,44.3468,44.3646,54900.0
2007-02-08 15:45:00,74.59,74.65,74.58,74.64,55000.0,44.3646,44.4003,44.3586,44.3943,55000.0
2007-02-08 15:50:00,74.63,74.64,74.58,74.63,19700.0,44.3884,44.3943,44.3586,44.3884,19700.0
2007-02-08 15:55:00,74.63,74.68,74.62,74.64,29100.0,44.3884,44.4181,44.3824,44.3943,29100.0
2007-02-09 09:30:00,74.74,74.82,74.7,74.81,25400.0,44.4538,44.5014,44.43,44.4954,25400.0
2007-02-09 09:35:00,74.81,74.99,74.81,74.93,8400.0,44.4954,44.6025,44.4954,44.5668,8400.0
2007-02-09 09:40:00,74.91,74.93,74.81,74.86,6100.0,44.5549,44.5668,44.4954,44.5252,6100.0
2007-02-09 09:45:00,74.86,74.86,74.8,74.8,6100.0,44.5252,44.5252,44.4895,44.4895,6100.0
2007-02-09 09:50:00,74.81,74.9,74.81,74.9,10800.0,44.4954,44.549,44.4954,44.549,10800.0
2007-02-09 09:55:00,74.9,75.0,74.9,74.96,12600.0,44.549,44.6085,44.549,44.5847,12600.0
2007-02-09 10:00:00,74.97,75.04,74.96,75.03,67500.0,44.5906,44.6322,44.5847,44.6263,67500.0
2007-02-09 10:05:00,75.01,75.05,74.93,75.03,25200.0,44.6144,44.6382,44.5668,44.6263,25200.0
2007-02-09 10:10:00,75.04,75.06,74.97,75.03,12400.0,44.6322,44.6441,44.5906,44.6263,12400.0
2007-02-09 10:15:00,75.05,75.05,74.99,74.99,8800.0,44.6382,44.6382,44.6025,44.6025,8800.0
2007-02-09 10:20:00,74.99,75.02,74.98,75.02,4700.0,44.6025,44.6203,44.5966,44.6203,4700.0
2007-02-09 10:25:00,74.99,75.02,74.98,75.0,20700.0,44.6025,44.6203,44.5966,44.6085,20700.0
2007-02-09 10:30:00,75.0,75.02,74.98,74.99,14100.0,44.6085,44.6203,44.5966,44.6025,14100.0
2007-02-09 10:35:00,75.0,75.05,75.0,75.03,15700.0,44.6085,44.6382,44.6085,44.6263,15700.0
2007-02-09 10:40:00,75.03,75.12,75.02,75.08,26400.0,44.6263,44.6798,44.6203,44.656,26400.0
2007-02-09 10:45:00,75.08,75.1,75.05,75.09,12500.0,44.656,44.6679,44.6382,44.662,12500.0
2007-02-09 10:50:00,75.08,75.12,75.02,75.12,17700.0,44.656,44.6798,44.6203,44.6798,17700.0
2007-02-09 10:55:00,75.11,75.11,75.05,75.06,16400.0,44.6739,44.6739,44.6382,44.6441,16400.0
2007-02-09 11:00:00,75.07,75.12,75.07,75.1,13400.0,44.6501,44.6798,44.6501,44.6679,13400.0
2007-02-09 11:05:00,75.1,75.13,75.09,75.13,14900.0,44.6679,44.6858,44.662,44.6858,14900.0
2007-02-09 11:10:00,75.13,75.13,75.08,75.1,13100.0,44.6858,44.6858,44.656,44.6679,13100.0
2007-02-09 11:15:00,75.1,75.13,75.08,75.09,10500.0,44.6679,44.6858,44.656,44.662,10500.0
2007-02-09 11:20:00,75.07,75.08,75.03,75.07,8000.0,44.6501,44.656,44.6263,44.6501,8000.0
2007-02-09 11:25:00,75.07,75.07,75.03,75.07,6300.0,44.6501,44.6501,44.6263,44.6501,6300.0
2007-02-09 11:30:00,75.06,75.09,75.06,75.08,8400.0,44.6441,44.662,44.6441,44.656,8400.0
2007-02-09 11:35:00,75.08,75.13,75.08,75.12,12600.0,44.656,44.6858,44.656,44.6798,12600.0
2007-02-09 11:40:00,75.12,75.14,75.12,75.14,1600.0,44.6798,44.6917,44.6798,44.6917,1600.0
2007-02-09 11:45:00,75.12,75.14,75.11,75.14,5800.0,44.6798,44.6917,44.6739,44.6917,5800.0
2007-02-09 11:50:00,75.12,75.14,75.12,75.14,3300.0,44.6798,44.6917,44.6798,44.6917,3300.0
2007-02-09 11:55:00,75.14,75.17,75.11,75.17,15000.0,44.6917,44.7096,44.6739,44.7096,15000.0
2007-02-09 12:00:00,75.16,75.19,75.15,75.16,7100.0,44.7036,44.7215,44.6977,44.7036,7100.0
2007-02-09 12:05:00,75.15,75.16,75.13,75.15,11300.0,44.6977,44.7036,44.6858,44.6977,11300.0
2007-02-09 12:10:00,75.14,75.16,75.13,75.16,7900.0,44.6917,44.7036,44.6858,44.7036,7900.0
2007-02-09 12:15:00,75.16,75.2,75.14,75.15,10000.0,44.7036,44.7274,44.6917,44.6977,10000.0
2007-02-09 12:20:00,75.15,75.15,75.13,75.13,9000.0,44.6977,44.6977,44.6858,44.6858,9000.0
2007-02-09 12:25:00,75.13,75.18,75.12,75.15,13100.0,44.6858,44.7155,44.6798,44.6977,13100.0
2007-02-09 12:30:00,75.13,75.14,74.99,75.0,21300.0,44.6858,44.6917,44.6025,44.6085,21300.0
2007-02-09 12:35:00,75.0,75.03,74.95,75.02,18700.0,44.6085,44.6263,44.5787,44.6203,18700.0
2007-02-09 12:40:00,75.02,75.03,74.98,74.99,6900.0,44.6203,44.6263,44.5966,44.6025,6900.0
2007-02-09 12:45:00,74.98,74.98,74.92,74.93,4200.0,44.5966,44.5966,44.5609,44.5668,4200.0
2007-02-09 12:50:00,74.92,74.92,74.86,74.9,14700.0,44.5609,44.5609,44.5252,44.549,14700.0
2007-02-09 12:55:00,74.91,74.94,74.88,74.94,7100.0,44.5549,44.5728,44.5371,44.5728,7100.0
2007-02-09 13:00:00,74.92,74.92,74.86,74.86,18300.0,44.5609,44.5609,44.5252,44.5252,18300.0
2007-02-09 13:05:00,74.87,74.9,74.85,74.85,11100.0,44.5311,44.549,44.5192,44.5192,11100.0
2007-02-09 13:10:00,74.86,74.87,74.82,74.84,6600.0,44.5252,44.5311,44.5014,44.5133,6600.0
2007-02-09 13:15:00,74.83,74.83,74.76,74.76,7900.0,44.5073,44.5073,44.4657,44.4657,7900.0
2007-02-09 13:20:00,74.77,74.78,74.75,74.76,7500.0,44.4717,44.4776,44.4598,44.4657,7500.0
2007-02-09 13:25:00,74.75,74.78,74.75,74.78,3000.0,44.4598,44.4776,44.4598,44.4776,3000.0
2007-02-09 13:30:00,74.76,74.77,74.69,74.69,10200.0,44.4657,44.4717,44.4241,44.4241,10200.0
2007-02-09 13:35:00,74.67,74.67,74.53,74.56,13700.0,44.4122,44.4122,44.3289,44.3468,13700.0
2007-02-09 13:40:00,74.56,74.57,74.54,74.55,6600.0,44.3468,44.3527,44.3349,44.3408,6600.0
2007-02-09 13:45:00,74.55,74.55,74.44,74.44,11900.0,44.3408,44.3408,44.2754,44.2754,11900.0
2007-02-09 13:50:00,74.44,74.45,74.34,74.45,18200.0,44.2754,44.2813,44.2159,44.2813,18200.0
2007-02-09 13:55:00,74.45,74.47,74.44,74.46,8300.0,44.2813,44.2932,44.2754,44.2873,8300.0
2007-02-09 14:00:00,74.44,74.45,74.4,74.43,9300.0,44.2754,44.2813,44.2516,44.2694,9300.0
2007-02-09 14:05:00,74.43,74.46,74.36,74.37,6900.0,44.2694,44.2873,44.2278,44.2337,6900.0
2007-02-09 14:10:00,74.38,74.42,74.37,74.37,8000.0,44.2397,44.2635,44.2337,44.2337,8000.0
2007-02-09 14:15:00,74.38,74.39,74.33,74.36,7700.0,44.2397,44.2456,44.21,44.2278,7700.0
2007-02-09 14:20:00,74.38,74.4,74.37,74.39,4200.0,44.2397,44.2516,44.2337,44.2456,4200.0
2007-02-09 14:25:00,74.4,74.46,74.39,74.46,8700.0,44.2516,44.2873,44.2456,44.2873,8700.0
2007-02-09 14:30:00,74.45,74.49,74.43,74.43,19000.0,44.2813,44.3051,44.2694,44.2694,19000.0
2007-02-09 14:35:00,74.4,74.49,74.36,74.49,14100.0,44.2516,44.3051,44.2278,44.3051,14100.0
2007-02-09 14:40:00,74.48,74.53,74.48,74.53,7400.0,44.2992,44.3289,44.2992,44.3289,7400.0
2007-02-09 14:45:00,74.52,74.52,74.45,74.49,8200.0,44.323,44.323,44.2813,44.3051,8200.0
2007-02-09 14:50:00,74.5,74.52,74.4,74.4,12000.0,44.3111,44.323,44.2516,44.2516,12000.0
2007-02-09 14:55:00,74.4,74.49,74.35,74.48,12700.0,44.2516,44.3051,44.2218,44.2992,12700.0
2007-02-09 15:00:00,74.48,74.52,74.47,74.52,7900.0,44.2992,44.323,44.2932,44.323,7900.0
2007-02-09 15:05:00,74.52,74.58,74.5,74.57,14900.0,44.323,44.3586,44.3111,44.3527,14900.0
2007-02-09 15:10:00,74.58,74.68,74.58,74.65,24900.0,44.3586,44.4181,44.3586,44.4003,24900.0
2007-02-09 15:15:00,74.66,74.66,74.61,74.61,5300.0,44.4062,44.4062,44.3765,44.3765,5300.0
2007-02-09 15:20:00,74.6,74.62,74.56,74.62,12200.0,44.3705,44.3824,44.3468,44.3824,12200.0
2007-02-09 15:25:00,74.62,74.69,74.61,74.67,12700.0,44.3824,44.4241,44.3765,44.4122,12700.0
2007-02-09 15:30:00,74.67,74.67,74.6,74.6,10000.0,44.4122,44.4122,44.3705,44.3705,10000.0
2007-02-09 15:35:00,74.59,74.62,74.55,74.61,14700.0,44.3646,44.3824,44.3408,44.3765,14700.0
2007-02-09 15:40:00,74.61,74.64,74.56,74.6,20200.0,44.3765,44.3943,44.3468,44.3705,20200.0
2007-02-09 15:45:00,74.61,74.63,74.6,74.63,13600.0,44.3765,44.3884,44.3705,44.3884,13600.0
2007-02-09 15:50:00,74.64,74.7,74.64,74.66,23500.0,44.3943,44.43,44.3943,44.4062,23500.0
2007-02-09 15:55:00,74.67,74.69,74.64,74.66,30600.0,44.4122,44.4241,44.3943,44.4062,30600.0
2007-02-12 09:30:00,74.75,74.86,74.61,74.71,26000.0,44.4598,44.5252,44.3765,44.436,26000.0
2007-02-12 09:35:00,74.69,74.71,74.6,74.64,10100.0,44.4241,44.436,44.3705,44.3943,10100.0
2007-02-12 09:40:00,74.64,74.7,74.64,74.66,7200.0,44.3943,44.43,44.3943,44.4062,7200.0
2007-02-12 09:45:00,74.64,74.67,74.6,74.63,14200.0,44.3943,44.4122,44.3705,44.3884,14200.0
2007-02-12 09:50:00,74.65,74.67,74.63,74.63,19000.0,44.4003,44.4122,44.3884,44.3884,19000.0
2007-02-12 09:55:00,74.63,74.66,74.6,74.61,18400.0,44.3884,44.4062,44.3705,44.3765,18400.0
2007-02-12 10:00:00,74.64,74.64,74.5,74.57,8200.0,44.3943,44.3943,44.3111,44.3527,8200.0
2007-02-12 10:05:00,74.57,74.6,74.5,74.53,4000.0,44.3527,44.3705,44.3111,44.3289,4000.0
2007-02-12 10:10:00,74.53,74.59,74.52,74.55,9500.0,44.3289,44.3646,44.323,44.3408,9500.0
2007-02-12 10:15:00,74.53,74.66,74.53,74.61,10700.0,44.3289,44.4062,44.3289,44.3765,10700.0
2007-02-12 10:20:00,74.6,74.69,74.6,74.66,24300.0,44.3705,44.4241,44.3705,44.4062,24300.0
2007-02-12 10:25:00,74.66,74.84,74.65,74.8,12700.0,44.4062,44.5133,44.4003,44.4895,12700.0
2007-02-12 10:30:00,74.75,74.83,74.74,74.83,5800.0,44.4598,44.5073,44.4538,44.5073,5800.0
2007-02-12 10:35:00,74.81,74.84,74.79,74.82,20300.0,44.4954,44.5133,44.4836,44.5014,20300.0
2007-02-12 10:40:00,74.82,74.82,74.76,74.8,8600.0,44.5014,44.5014,44.4657,44.4895,8600.0
2007-02-12 10:45:00,74.8,74.84,74.76,74.84,16800.0,44.4895,44.5133,44.4657,44.5133,16800.0
2007-02-12 10:50:00,74.84,74.87,74.78,74.83,8900.0,44.5133,44.5311,44.4776,44.5073,8900.0
2007-02-12 10:55:00,74.81,74.82,74.75,74.8,27100.0,44.4954,44.5014,44.4598,44.4895,27100.0
2007-02-12 11:00:00,74.79,74.81,74.77,74.8,10100.0,44.4836,44.4954,44.4717,44.4895,10100.0
2007-02-12 11:05:00,74.81,74.83,74.8,74.81,21000.0,44.4954,44.5073,44.4895,44.4954,21000.0
2007-02-12 11:10:00,74.83,74.84,74.8,74.8,8800.0,44.5073,44.5133,44.4895,44.4895,8800.0
2007-02-12 11:15:00,74.8,74.82,74.79,74.82,10900.0,44.4895,44.5014,44.4836,44.5014,10900.0
2007-02-12 11:20:00,74.8,74.83,74.77,74.77,5100.0,44.4895,44.5073,44.4717,44.4717,5100.0
2007-02-12 11:25:00,74.76,74.8,74.75,74.77,8100.0,44.4657,44.4895,44.4598,44.4717,8100.0
2007-02-12 11:30:00,74.77,74.8,74.76,74.79,6100.0,44.4717,44.4895,44.4657,44.4836,6100.0
2007-02-12 11:35:00,74.79,74.81,74.75,74.79,9700.0,44.4836,44.4954,44.4598,44.4836,9700.0
2007-02-12 11:40:00,74.8,74.84,74.8,74.83,7600.0,44.4895,44.5133,44.4895,44.5073,7600.0
2007-02-12 11:45:00,74.83,74.9,74.83,74.86,10900.0,44.5073,44.549,44.5073,44.5252,10900.0
2007-02-12 11:50:00,74.86,74.91,74.84,74.9,8000.0,44.5252,44.5549,44.5133,44.549,8000.0
2007-02-12 11:55:00,74.89,74.9,74.82,74.82,5500.0,44.543,44.549,44.5014,44.5014,5500.0
2007-02-12 12:00:00,74.83,74.84,74.82,74.84,4600.0,44.5073,44.5133,44.5014,44.5133,4600.0
2007-02-12 12:05:00,74.82,74.83,74.8,74.83,7000.0,44.5014,44.5073,44.4895,44.5073,7000.0
2007-02-12 12:10:00,74.81,74.82,74.8,74.81,6000.0,44.4954,44.5014,44.4895,44.4954,6000.0
2007-02-12 12:15:00,74.79,74.83,74.78,74.82,12100.0,44.4836,44.5073,44.4776,44.5014,12100.0
2007-02-12 12:20:00,74.82,74.82,74.79,74.79,6100.0,44.5014,44.5014,44.4836,44.4836,6100.0
2007-02-12 12:25:00,74.8,74.83,74.79,74.8,6100.0,44.4895,44.5073,44.4836,44.4895,6100.0
2007-02-12 12:30:00,74.8,74.81,74.79,74.79,4300.0,44.4895,44.4954,44.4836,44.4836,4300.0
2007-02-12 12:35:00,74.81,74.81,74.76,74.8,4800.0,44.4954,44.4954,44.4657,44.4895,4800.0
2007-02-12 12:40:00,74.77,74.82,74.77,74.82,6000.0,44.4717,44.5014,44.4717,44.5014,6000.0
2007-02-12 12:45:00,74.82,74.86,74.81,74.84,5600.0,44.5014,44.5252,44.4954,44.5133,5600.0
2007-02-12 12:50:00,74.86,74.86,74.8,74.8,6800.0,44.5252,44.5252,44.4895,44.4895,6800.0
2007-02-12 12:55:00,74.8,74.83,74.79,74.82,3600.0,44.4895,44.5073,44.4836,44.5014,3600.0
2007-02-12 13:00:00,74.82,74.85,74.8,74.8,6600.0,44.5014,44.5192,44.4895,44.4895,6600.0
2007-02-12 13:05:00,74.8,74.81,74.76,74.76,16200.0,44.4895,44.4954,44.4657,44.4657,16200.0
2007-02-12 13:10:00,74.76,74.84,74.76,74.84,12900.0,44.4657,44.5133,44.4657,44.5133,12900.0
2007-02-12 13:15:00,74.84,74.84,74.8,74.83,6000.0,44.5133,44.5133,44.4895,44.5073,6000.0
2007-02-12 13:20:00,74.84,74.87,74.84,74.87,5900.0,44.5133,44.5311,44.5133,44.5311,5900.0
2007-02-12 13:25:00,74.87,74.92,74.87,74.92,3900.0,44.5311,44.5609,44.5311,44.5609,3900.0
2007-02-12 13:30:00,74.88,74.89,74.82,74.83,6600.0,44.5371,44.543,44.5014,44.5073,6600.0
2007-02-12 13:35:00,74.84,74.84,74.8,74.81,26800.0,44.5133,44.5133,44.4895,44.4954,26800.0
2007-02-12 13:40:00,74.82,74.82,74.78,74.8,15700.0,44.5014,44.5014,44.4776,44.4895,15700.0
2007-02-12 13:45:00,74.81,74.81,74.79,74.79,5800.0,44.4954,44.4954,44.4836,44.4836,5800.0
2007-02-12 13:50:00,74.78,74.78,74.76,74.77,8300.0,44.4776,44.4776,44.4657,44.4717,8300.0
2007-02-12 13:55:00,74.75,74.82,74.75,74.8,8600.0,44.4598,44.5014,44.4598,44.4895,8600.0
2007-02-12 14:00:00,74.77,74.78,74.75,74.77,11100.0,44.4717,44.4776,44.4598,44.4717,11100.0
2007-02-12 14:05:00,74.77,74.8,74.75,74.8,17700.0,44.4717,44.4895,44.4598,44.4895,17700.0
2007-02-12 14:10:00,74.8,74.8,74.75,74.75,11700.0,44.4895,44.4895,44.4598,44.4598,11700.0
2007-02-12 14:15:00,74.77,74.79,74.73,74.74,12200.0,44.4717,44.4836,44.4479,44.4538,12200.0
2007-02-12 14:20:00,74.74,74.75,74.7,74.73,9400.0,44.4538,44.4598,44.43,44.4479,9400.0
2007-02-12 14:25:00,74.73,74.76,74.71,74.73,33600.0,44.4479,44.4657,44.436,44.4479,33600.0
2007-02-12 14:30:00,74.73,74.73,74.7,74.71,8100.0,44.4479,44.4479,44.43,44.436,8100.0
2007-02-12 14:35:00,74.71,74.72,74.7,74.7,7000.0,44.436,44.4419,44.43,44.43,7000.0
2007-02-12 14:40:00,74.7,74.75,74.7,74.73,13700.0,44.43,44.4598,44.43,44.4479,13700.0
2007-02-12 14:45:00,74.74,74.75,74.7,74.72,21000.0,44.4538,44.4598,44.43,44.4419,21000.0
2007-02-12 14:50:00,74.74,74.74,74.7,74.72,6900.0,44.4538,44.4538,44.43,44.4419,6900.0
2007-02-12 14:55:00,74.72,74.75,74.7,74.72,6100.0,44.4419,44.4598,44.43,44.4419,6100.0
2007-02-12 15:00:00,74.71,74.75,74.71,74.74,7300.0,44.436,44.4598,44.436,44.4538,7300.0
2007-02-12 15:05:00,74.74,74.78,74.73,74.75,14800.0,44.4538,44.4776,44.4479,44.4598,14800.0
2007-02-12 15:10:00,74.75,74.86,74.75,74.84,23500.0,44.4598,44.5252,44.4598,44.5133,23500.0
2007-02-12 15:15:00,74.85,74.85,74.81,74.82,10700.0,44.5192,44.5192,44.4954,44.5014,10700.0
2007-02-12 15:20:00,74.82,74.88,74.81,74.85,10300.0,44.5014,44.5371,44.4954,44.5192,10300.0
2007-02-12 15:25:00,74.85,74.86,74.84,74.85,19400.0,44.5192,44.5252,44.5133,44.5192,19400.0
2007-02-12 15:30:00,74.84,74.86,74.82,74.86,17100.0,44.5133,44.5252,44.5014,44.5252,17100.0
2007-02-12 15:35:00,74.84,74.86,74.83,74.85,16000.0,44.5133,44.5252,44.5073,44.5192,16000.0
2007-02-12 15:40:00,74.83,74.87,74.82,74.87,18800.0,44.5073,44.5311,44.5014,44.5311,18800.0
2007-02-12 15:45:00,74.86,74.88,74.85,74.86,14000.0,44.5252,44.5371,44.5192,44.5252,14000.0
2007-02-12 15:50:00,74.86,74.9,74.85,74.9,26000.0,44.5252,44.549,44.5192,44.549,26000.0
2007-02-12 15:55:00,74.89,74.91,74.86,74.91,19000.0,44.543,44.5549,44.5252,44.5549,19000.0
2007-02-13 09:30:00,75.0,75.0,74.85,74.99,84300.0,44.6085,44.6085,44.5192,44.6025,84300.0
2007-02-13 09:35:00,74.99,75.2,74.97,75.02,101100.0,44.6025,44.7274,44.5906,44.6203,101100.0
2007-02-13 09:40:00,75.01,75.18,75.01,75.14,68100.0,44.6144,44.7155,44.6144,44.6917,68100.0
2007-02-13 09:45:00,75.14,75.34,75.13,75.29,25000.0,44.6917,44.8107,44.6858,44.7809,25000.0
2007-02-13 09:50:00,75.27,75.3,75.21,75.25,25800.0,44.769,44.7869,44.7334,44.7571,25800.0
2007-02-13 09:55:00,75.26,75.36,75.17,75.27,41500.0,44.7631,44.8226,44.7096,44.769,41500.0
2007-02-13 10:00:00,75.26,75.3,75.22,75.22,19500.0,44.7631,44.7869,44.7393,44.7393,19500.0
2007-02-13 10:05:00,75.2,75.27,75.19,75.26,31900.0,44.7274,44.769,44.7215,44.7631,31900.0
2007-02-13 10:10:00,75.26,75.41,75.24,75.35,40000.0,44.7631,44.8523,44.7512,44.8166,40000.0
2007-02-13 10:15:00,75.33,75.38,75.24,75.35,13900.0,44.8047,44.8345,44.7512,44.8166,13900.0
2007-02-13 10:20:00,75.33,75.44,75.33,75.39,38400.0,44.8047,44.8702,44.8047,44.8404,38400.0
2007-02-13 10:25:00,75.39,75.44,75.39,75.42,24100.0,44.8404,44.8702,44.8404,44.8583,24100.0
2007-02-13 10:30:00,75.42,75.46,75.36,75.41,20800.0,44.8583,44.8821,44.8226,44.8523,20800.0
2007-02-13 10:35:00,75.41,75.48,75.39,75.48,26400.0,44.8523,44.8939,44.8404,44.8939,26400.0
2007-02-13 10:40:00,75.47,75.49,75.44,75.49,17300.0,44.888,44.8999,44.8702,44.8999,17300.0
2007-02-13 10:45:00,75.48,75.52,75.43,75.49,25200.0,44.8939,44.9177,44.8642,44.8999,25200.0
2007-02-13 10:50:00,75.48,75.52,75.45,75.48,11300.0,44.8939,44.9177,44.8761,44.8939,11300.0
2007-02-13 10:55:00,75.48,75.48,75.4,75.4,10200.0,44.8939,44.8939,44.8464,44.8464,10200.0
2007-02-13 11:00:00,75.4,75.41,75.3,75.3,10600.0,44.8464,44.8523,44.7869,44.7869,10600.0
2007-02-13 11:05:00,75.28,75.36,75.25,75.36,10100.0,44.775,44.8226,44.7571,44.8226,10100.0
2007-02-13 11:10:00,75.35,75.36,75.25,75.27,7200.0,44.8166,44.8226,44.7571,44.769,7200.0
2007-02-13 11:15:00,75.27,75.31,75.24,75.24,9400.0,44.769,44.7928,44.7512,44.7512,9400.0
2007-02-13 11:20:00,75.24,75.28,75.2,75.25,13700.0,44.7512,44.775,44.7274,44.7571,13700.0
2007-02-13 11:25:00,75.27,75.4,75.26,75.36,12500.0,44.769,44.8464,44.7631,44.8226,12500.0
2007-02-13 11:30:00,75.36,75.65,75.36,75.62,23200.0,44.8226,44.9951,44.8226,44.9772,23200.0
2007-02-13 11:35:00,75.62,75.63,75.48,75.48,7900.0,44.9772,44.9832,44.8939,44.8939,7900.0
2007-02-13 11:40:00,75.48,75.49,75.43,75.46,9000.0,44.8939,44.8999,44.8642,44.8821,9000.0
2007-02-13 11:45:00,75.46,75.56,75.46,75.56,10500.0,44.8821,44.9415,44.8821,44.9415,10500.0
2007-02-13 11:50:00,75.54,75.55,75.49,75.51,11900.0,44.9296,44.9356,44.8999,44.9118,11900.0
2007-02-13 11:55:00,75.49,75.57,75.47,75.51,13800.0,44.8999,44.9475,44.888,44.9118,13800.0
2007-02-13 12:00:00,75.51,75.53,75.5,75.5,4900.0,44.9118,44.9237,44.9058,44.9058,4900.0
2007-02-13 12:05:00,75.5,75.5,75.44,75.49,7400.0,44.9058,44.9058,44.8702,44.8999,7400.0
2007-02-13 12:10:00,75.46,75.48,75.44,75.46,10400.0,44.8821,44.8939,44.8702,44.8821,10400.0
2007-02-13 12:15:00,75.44,75.46,75.43,75.45,7600.0,44.8702,44.8821,44.8642,44.8761,7600.0
2007-02-13 12:20:00,75.45,75.56,75.45,75.56,11800.0,44.8761,44.9415,44.8761,44.9415,11800.0
2007-02-13 12:25:00,75.58,75.58,75.56,75.56,3000.0,44.9534,44.9534,44.9415,44.9415,3000.0
2007-02-13 12:30:00,75.54,75.58,75.49,75.58,9600.0,44.9296,44.9534,44.8999,44.9534,9600.0
2007-02-13 12:35:00,75.58,75.64,75.53,75.62,17500.0,44.9534,44.9891,44.9237,44.9772,17500.0
2007-02-13 12:40:00,75.61,75.65,75.61,75.63,10700.0,44.9713,44.9951,44.9713,44.9832,10700.0
2007-02-13 12:45:00,75.64,75.64,75.55,75.55,14200.0,44.9891,44.9891,44.9356,44.9356,14200.0
2007-02-13 12:50:00,75.53,75.54,75.52,75.52,6700.0,44.9237,44.9296,44.9177,44.9177,6700.0
2007-02-13 12:55:00,75.53,75.55,75.49,75.51,15100.0,44.9237,44.9356,44.8999,44.9118,15100.0
2007-02-13 13:00:00,75.5,75.52,75.47,75.52,11500.0,44.9058,44.9177,44.888,44.9177,11500.0
2007-02-13 13:05:00,75.52,75.54,75.51,75.51,10800.0,44.9177,44.9296,44.9118,44.9118,10800.0
2007-02-13 13:10:00,75.5,75.51,75.44,75.45,8900.0,44.9058,44.9118,44.8702,44.8761,8900.0
2007-02-13 13:15:00,75.45,75.48,75.44,75.48,7600.0,44.8761,44.8939,44.8702,44.8939,7600.0
2007-02-13 13:20:00,75.48,75.5,75.45,75.45,11900.0,44.8939,44.9058,44.8761,44.8761,11900.0
2007-02-13 13:25:00,75.46,75.46,75.42,75.43,10700.0,44.8821,44.8821,44.8583,44.8642,10700.0
2007-02-13 13:30:00,75.42,75.45,75.39,75.44,13200.0,44.8583,44.8761,44.8404,44.8702,13200.0
2007-02-13 13:35:00,75.46,75.5,75.44,75.48,10000.0,44.8821,44.9058,44.8702,44.8939,10000.0
2007-02-13 13:40:00,75.48,75.49,75.47,75.48,9900.0,44.8939,44.8999,44.888,44.8939,9900.0
2007-02-13 13:45:00,75.47,75.48,75.44,75.45,7700.0,44.888,44.8939,44.8702,44.8761,7700.0
2007-02-13 13:50:00,75.44,75.45,75.44,75.45,11000.0,44.8702,44.8761,44.8702,44.8761,11000.0
2007-02-13 13:55:00,75.45,75.46,75.45,75.46,7300.0,44.8761,44.8821,44.8761,44.8821,7300.0
2007-02-13 14:00:00,75.45,75.47,75.45,75.47,11000.0,44.8761,44.888,44.8761,44.888,11000.0
2007-02-13 14:05:00,75.46,75.49,75.43,75.43,17600.0,44.8821,44.8999,44.8642,44.8642,17600.0
2007-02-13 14:10:00,75.43,75.48,75.43,75.48,12700.0,44.8642,44.8939,44.8642,44.8939,12700.0
2007-02-13 14:15:00,75.47,75.53,75.47,75.52,18600.0,44.888,44.9237,44.888,44.9177,18600.0
2007-02-13 14:20:00,75.51,75.57,75.51,75.57,12600.0,44.9118,44.9475,44.9118,44.9475,12600.0
2007-02-13 14:25:00,75.57,75.58,75.5,75.5,14800.0,44.9475,44.9534,44.9058,44.9058,14800.0
2007-02-13 14:30:00,75.49,75.52,75.46,75.5,16000.0,44.8999,44.9177,44.8821,44.9058,16000.0
2007-02-13 14:35:00,75.52,75.52,75.41,75.44,12300.0,44.9177,44.9177,44.8523,44.8702,12300.0
2007-02-13 14:40:00,75.43,75.47,75.43,75.45,11500.0,44.8642,44.888,44.8642,44.8761,11500.0
2007-02-13 14:45:00,75.45,75.45,75.4,75.4,15700.0,44.8761,44.8761,44.8464,44.8464,15700.0
2007-02-13 14:50:00,75.4,75.41,75.35,75.36,11000.0,44.8464,44.8523,44.8166,44.8226,11000.0
2007-02-13 14:55:00,75.36,75.4,75.35,75.4,212200.0,44.8226,44.8464,44.8166,44.8464,212200.0
2007-02-13 15:00:00,75.39,75.41,75.39,75.41,14200.0,44.8404,44.8523,44.8404,44.8523,14200.0
2007-02-13 15:05:00,75.41,75.41,75.4,75.41,9500.0,44.8523,44.8523,44.8464,44.8523,9500.0
2007-02-13 15:10:00,75.4,75.41,75.38,75.4,11600.0,44.8464,44.8523,44.8345,44.8464,11600.0
2007-02-13 15:15:00,75.4,75.41,75.35,75.38,315300.0,44.8464,44.8523,44.8166,44.8345,315300.0
2007-02-13 15:20:00,75.38,75.49,75.38,75.49,19300.0,44.8345,44.8999,44.8345,44.8999,19300.0
2007-02-13 15:25:00,75.49,75.53,75.49,75.53,3900.0,44.8999,44.9237,44.8999,44.9237,3900.0
2007-02-13 15:30:00,75.52,75.6,75.52,75.59,17600.0,44.9177,44.9653,44.9177,44.9594,17600.0
2007-02-13 15:35:00,75.6,75.65,75.59,75.65,17700.0,44.9653,44.9951,44.9594,44.9951,17700.0
2007-02-13 15:40:00,75.65,75.69,75.64,75.69,21000.0,44.9951,45.0189,44.9891,45.0189,21000.0
2007-02-13 15:45:00,75.69,75.73,75.68,75.72,19000.0,45.0189,45.0426,45.0129,45.0367,19000.0
2007-02-13 15:50:00,75.72,75.73,75.7,75.73,24000.0,45.0367,45.0426,45.0248,45.0426,24000.0
2007-02-13 15:55:00,75.72,75.74,75.72,75.73,24800.0,45.0367,45.0486,45.0367,45.0426,24800.0
2007-02-14 09:30:00,75.8,75.93,75.73,75.74,17600.0,45.0843,45.1616,45.0426,45.0486,17600.0
2007-02-14 09:35:00,75.72,75.79,75.71,75.74,9400.0,45.0367,45.0783,45.0307,45.0486,9400.0
2007-02-14 09:40:00,75.76,75.77,75.67,75.69,10700.0,45.0605,45.0664,45.007,45.0189,10700.0
2007-02-14 09:45:00,75.7,75.77,75.68,75.69,7800.0,45.0248,45.0664,45.0129,45.0189,7800.0
2007-02-14 09:50:00,75.7,75.72,75.67,75.68,6100.0,45.0248,45.0367,45.007,45.0129,6100.0
2007-02-14 09:55:00,75.68,75.74,75.64,75.71,277000.0,45.0129,45.0486,44.9891,45.0307,277000.0
2007-02-14 10:00:00,75.74,76.05,75.74,75.97,45000.0,45.0486,45.233,45.0486,45.1854,45000.0
2007-02-14 10:05:00,75.97,76.03,75.93,75.98,41900.0,45.1854,45.2211,45.1616,45.1913,41900.0
2007-02-14 10:10:00,75.97,76.02,75.88,75.88,15700.0,45.1854,45.2151,45.1319,45.1319,15700.0
2007-02-14 10:15:00,75.88,75.89,75.8,75.81,17300.0,45.1319,45.1378,45.0843,45.0902,17300.0
2007-02-14 10:20:00,75.81,75.84,75.71,75.79,27700.0,45.0902,45.1081,45.0307,45.0783,27700.0
2007-02-14 10:25:00,75.78,75.82,75.72,75.75,55800.0,45.0724,45.0962,45.0367,45.0545,55800.0
2007-02-14 10:30:00,75.75,75.77,75.69,75.7,13800.0,45.0545,45.0664,45.0189,45.0248,13800.0
2007-02-14 10:35:00,75.69,75.69,75.51,75.64,19800.0,45.0189,45.0189,44.9118,44.9891,19800.0
2007-02-14 10:40:00,75.66,75.73,75.64,75.7,17800.0,45.001,45.0426,44.9891,45.0248,17800.0
2007-02-14 10:45:00,75.69,75.79,75.69,75.77,12300.0,45.0189,45.0783,45.0189,45.0664,12300.0
2007-02-14 10:50:00,75.77,75.79,75.76,75.79,8600.0,45.0664,45.0783,45.0605,45.0783,8600.0
2007-02-14 10:55:00,75.79,75.84,75.78,75.83,13300.0,45.0783,45.1081,45.0724,45.1021,13300.0
2007-02-14 11:00:00,75.83,75.84,75.79,75.8,15500.0,45.1021,45.1081,45.0783,45.0843,15500.0
2007-02-14 11:05:00,75.8,75.8,75.65,75.73,38800.0,45.0843,45.0843,44.9951,45.0426,38800.0
2007-02-14 11:10:00,75.73,75.76,75.68,75.75,15400.0,45.0426,45.0605,45.0129,45.0545,15400.0
2007-02-14 11:15:00,75.76,75.8,75.76,75.8,11000.0,45.0605,45.0843,45.0605,45.0843,11000.0
2007-02-14 11:20:00,75.8,75.87,75.8,75.85,14400.0,45.0843,45.1259,45.0843,45.114,14400.0
2007-02-14 11:25:00,75.85,75.86,75.83,75.84,9500.0,45.114,45.12,45.1021,45.1081,9500.0
2007-02-14 11:30:00,75.84,75.84,75.75,75.75,9400.0,45.1081,45.1081,45.0545,45.0545,9400.0
2007-02-14 11:35:00,75.75,75.76,75.71,75.75,8600.0,45.0545,45.0605,45.0307,45.0545,8600.0
2007-02-14 11:40:00,75.75,75.76,75.74,75.75,9600.0,45.0545,45.0605,45.0486,45.0545,9600.0
2007-02-14 11:45:00,75.75,75.75,75.72,75.74,4400.0,45.0545,45.0545,45.0367,45.0486,4400.0
2007-02-14 11:50:00,75.75,75.79,75.74,75.79,14300.0,45.0545,45.0783,45.0486,45.0783,14300.0
2007-02-14 11:55:00,75.81,75.85,75.79,75.82,23200.0,45.0902,45.114,45.0783,45.0962,23200.0
2007-02-14 12:00:00,75.82,75.94,75.81,75.83,29500.0,45.0962,45.1675,45.0902,45.1021,29500.0
2007-02-14 12:05:00,75.83,75.84,75.77,75.77,12900.0,45.1021,45.1081,45.0664,45.0664,12900.0
2007-02-14 12:10:00,75.77,75.82,75.77,75.8,4800.0,45.0664,45.0962,45.0664,45.0843,4800.0
2007-02-14 12:15:00,75.8,75.8,75.76,75.78,4900.0,45.0843,45.0843,45.0605,45.0724,4900.0
2007-02-14 12:20:00,75.78,75.78,75.77,75.77,3000.0,45.0724,45.0724,45.0664,45.0664,3000.0
2007-02-14 12:25:00,75.77,75.79,75.77,75.78,5200.0,45.0664,45.0783,45.0664,45.0724,5200.0
2007-02-14 12:30:00,75.78,75.79,75.77,75.78,9300.0,45.0724,45.0783,45.0664,45.0724,9300.0
2007-02-14 12:35:00,75.78,75.78,75.75,75.77,9200.0,45.0724,45.0724,45.0545,45.0664,9200.0
2007-02-14 12:40:00,75.77,75.8,75.77,75.8,10300.0,45.0664,45.0843,45.0664,45.0843,10300.0
2007-02-14 12:45:00,75.79,75.8,75.78,75.8,4900.0,45.0783,45.0843,45.0724,45.0843,4900.0
2007-02-14 12:50:00,75.79,75.8,75.77,75.77,6200.0,45.0783,45.0843,45.0664,45.0664,6200.0
2007-02-14 12:55:00,75.77,75.8,75.75,75.8,17200.0,45.0664,45.0843,45.0545,45.0843,17200.0
2007-02-14 13:00:00,75.79,75.8,75.78,75.79,4900.0,45.0783,45.0843,45.0724,45.0783,4900.0
2007-02-14 13:05:00,75.79,75.8,75.78,75.8,6800.0,45.0783,45.0843,45.0724,45.0843,6800.0
2007-02-14 13:10:00,75.79,75.8,75.77,75.77,5300.0,45.0783,45.0843,45.0664,45.0664,5300.0
2007-02-14 13:15:00,75.79,75.8,75.73,75.74,11500.0,45.0783,45.0843,45.0426,45.0486,11500.0
2007-02-14 13:20:00,75.73,75.75,75.72,75.72,4400.0,45.0426,45.0545,45.0367,45.0367,4400.0
2007-02-14 13:25:00,75.73,75.74,75.7,75.74,7000.0,45.0426,45.0486,45.0248,45.0486,7000.0
2007-02-14 13:30:00,75.73,75.75,75.73,75.75,3600.0,45.0426,45.0545,45.0426,45.0545,3600.0
2007-02-14 13:35:00,75.76,75.76,75.73,75.75,15400.0,45.0605,45.0605,45.0426,45.0545,15400.0
2007-02-14 13:40:00,75.75,75.76,75.73,75.74,4800.0,45.0545,45.0605,45.0426,45.0486,4800.0
2007-02-14 13:45:00,75.74,75.75,75.71,75.73,13500.0,45.0486,45.0545,45.0307,45.0426,13500.0
2007-02-14 13:50:00,75.74,75.78,75.72,75.74,32300.0,45.0486,45.0724,45.0367,45.0486,32300.0
2007-02-14 13:55:00,75.74,75.75,75.72,75.72,5200.0,45.0486,45.0545,45.0367,45.0367,5200.0
2007-02-14 14:00:00,75.74,75.74,75.68,75.69,10200.0,45.0486,45.0486,45.0129,45.0189,10200.0
2007-02-14 14:05:00,75.68,75.7,75.67,75.67,4300.0,45.0129,45.0248,45.007,45.007,4300.0
2007-02-14 14:10:00,75.68,75.7,75.67,75.68,5700.0,45.0129,45.0248,45.007,45.0129,5700.0
2007-02-14 14:15:00,75.69,75.7,75.66,75.68,12400.0,45.0189,45.0248,45.001,45.0129,12400.0
2007-02-14 14:20:00,75.68,75.7,75.68,75.68,11700.0,45.0129,45.0248,45.0129,45.0129,11700.0
2007-02-14 14:25:00,75.69,75.69,75.63,75.63,12700.0,45.0189,45.0189,44.9832,44.9832,12700.0
2007-02-14 14:30:00,75.64,75.67,75.63,75.66,9100.0,44.9891,45.007,44.9832,45.001,9100.0
2007-02-14 14:35:00,75.66,75.7,75.64,75.7,22700.0,45.001,45.0248,44.9891,45.0248,22700.0
2007-02-14 14:40:00,75.68,75.75,75.68,75.7,19100.0,45.0129,45.0545,45.0129,45.0248,19100.0
2007-02-14 14:45:00,75.7,75.7,75.64,75.64,3600.0,45.0248,45.0248,44.9891,44.9891,3600.0
2007-02-14 14:50:00,75.65,75.65,75.6,75.6,12200.0,44.9951,44.9951,44.9653,44.9653,12200.0
2007-02-14 14:55:00,75.62,75.65,75.6,75.65,15700.0,44.9772,44.9951,44.9653,44.9951,15700.0
2007-02-14 15:00:00,75.65,75.68,75.63,75.65,17200.0,44.9951,45.0129,44.9832,44.9951,17200.0
2007-02-14 15:05:00,75.66,75.67,75.62,75.62,29300.0,45.001,45.007,44.9772,44.9772,29300.0
2007-02-14 15:10:00,75.62,75.66,75.62,75.64,10800.0,44.9772,45.001,44.9772,44.9891,10800.0
2007-02-14 15:15:00,75.64,75.67,75.64,75.65,26200.0,44.9891,45.007,44.9891,44.9951,26200.0
2007-02-14 15:20:00,75.66,75.67,75.62,75.63,9700.0,45.001,45.007,44.9772,44.9832,9700.0
2007-02-14 15:25:00,75.63,75.65,75.58,75.58,11400.0,44.9832,44.9951,44.9534,44.9534,11400.0
2007-02-14 15:30:00,75.58,75.63,75.56,75.61,65500.0,44.9534,44.9832,44.9415,44.9713,65500.0
2007-02-14 15:35:00,75.62,75.68,75.62,75.68,17000.0,44.9772,45.0129,44.9772,45.0129,17000.0
2007-02-14 15:40:00,75.68,75.72,75.68,75.71,16300.0,45.0129,45.0367,45.0129,45.0307,16300.0
2007-02-14 15:45:00,75.72,75.72,75.6,75.61,22700.0,45.0367,45.0367,44.9653,44.9713,22700.0
2007-02-14 15:50:00,75.61,75.67,75.6,75.64,27000.0,44.9713,45.007,44.9653,44.9891,27000.0
2007-02-14 15:55:00,75.64,75.66,75.62,75.64,34400.0,44.9891,45.001,44.9772,44.9891,34400.0
2007-02-15 09:30:00,75.72,75.87,75.67,75.8,36800.0,45.0367,45.1259,45.007,45.0843,36800.0
2007-02-15 09:35:00,75.79,75.8,75.75,75.78,39200.0,45.0783,45.0843,45.0545,45.0724,39200.0
2007-02-15 09:40:00,75.78,75.8,75.77,75.78,20600.0,45.0724,45.0843,45.0664,45.0724,20600.0
2007-02-15 09:45:00,75.79,75.8,75.78,75.79,29000.0,45.0783,45.0843,45.0724,45.0783,29000.0
2007-02-15 09:50:00,75.79,75.79,75.73,75.77,23600.0,45.0783,45.0783,45.0426,45.0664,23600.0
2007-02-15 09:55:00,75.77,75.83,75.74,75.83,26400.0,45.0664,45.1021,45.0486,45.1021,26400.0
2007-02-15 10:00:00,75.83,75.85,75.82,75.84,21400.0,45.1021,45.114,45.0962,45.1081,21400.0
2007-02-15 10:05:00,75.84,75.94,75.84,75.94,32600.0,45.1081,45.1675,45.1081,45.1675,32600.0
2007-02-15 10:10:00,75.95,75.99,75.94,75.97,16300.0,45.1735,45.1973,45.1675,45.1854,16300.0
2007-02-15 10:15:00,75.96,75.98,75.96,75.96,17100.0,45.1794,45.1913,45.1794,45.1794,17100.0
2007-02-15 10:20:00,75.97,75.98,75.89,75.89,25300.0,45.1854,45.1913,45.1378,45.1378,25300.0
2007-02-15 10:25:00,75.9,75.93,75.88,75.93,16100.0,45.1438,45.1616,45.1319,45.1616,16100.0
2007-02-15 10:30:00,75.93,75.94,75.9,75.91,21800.0,45.1616,45.1675,45.1438,45.1497,21800.0
2007-02-15 10:35:00,75.93,75.93,75.9,75.92,14600.0,45.1616,45.1616,45.1438,45.1557,14600.0
2007-02-15 10:40:00,75.91,75.94,75.9,75.9,13400.0,45.1497,45.1675,45.1438,45.1438,13400.0
2007-02-15 10:45:00,75.91,75.91,75.83,75.84,15800.0,45.1497,45.1497,45.1021,45.1081,15800.0
2007-02-15 10:50:00,75.83,75.88,75.83,75.86,28000.0,45.1021,45.1319,45.1021,45.12,28000.0
2007-02-15 10:55:00,75.86,75.89,75.82,75.82,12700.0,45.12,45.1378,45.0962,45.0962,12700.0
2007-02-15 11:00:00,75.82,75.88,75.82,75.83,19500.0,45.0962,45.1319,45.0962,45.1021,19500.0
2007-02-15 11:05:00,75.84,75.84,75.78,75.78,8800.0,45.1081,45.1081,45.0724,45.0724,8800.0
2007-02-15 11:10:00,75.77,75.87,75.77,75.84,20300.0,45.0664,45.1259,45.0664,45.1081,20300.0
2007-02-15 11:15:00,75.84,75.84,75.74,75.74,12500.0,45.1081,45.1081,45.0486,45.0486,12500.0
2007-02-15 11:20:00,75.74,75.75,75.73,75.73,5300.0,45.0486,45.0545,45.0426,45.0426,5300.0
2007-02-15 11:25:00,75.73,75.79,75.71,75.79,13300.0,45.0426,45.0783,45.0307,45.0783,13300.0
2007-02-15 11:30:00,75.8,75.81,75.77,75.77,9100.0,45.0843,45.0902,45.0664,45.0664,9100.0
2007-02-15 11:35:00,75.77,75.8,75.77,75.79,6700.0,45.0664,45.0843,45.0664,45.0783,6700.0
2007-02-15 11:40:00,75.79,75.8,75.78,75.79,8800.0,45.0783,45.0843,45.0724,45.0783,8800.0
2007-02-15 11:45:00,75.79,75.8,75.78,75.8,5300.0,45.0783,45.0843,45.0724,45.0843,5300.0
2007-02-15 11:50:00,75.8,75.81,75.79,75.8,7900.0,45.0843,45.0902,45.0783,45.0843,7900.0
2007-02-15 11:55:00,75.79,75.81,75.79,75.8,7600.0,45.0783,45.0902,45.0783,45.0843,7600.0
2007-02-15 12:00:00,75.8,75.8,75.7,75.76,22800.0,45.0843,45.0843,45.0248,45.0605,22800.0
2007-02-15 12:05:00,75.76,75.79,75.75,75.77,13700.0,45.0605,45.0783,45.0545,45.0664,13700.0
2007-02-15 12:10:00,75.77,75.8,75.76,75.8,10800.0,45.0664,45.0843,45.0605,45.0843,10800.0
2007-02-15 12:15:00,75.79,75.81,75.79,75.8,10200.0,45.0783,45.0902,45.0783,45.0843,10200.0
2007-02-15 12:20:00,75.8,75.83,75.79,75.81,10900.0,45.0843,45.1021,45.0783,45.0902,10900.0
2007-02-15 12:25:00,75.83,75.84,75.81,75.82,13100.0,45.1021,45.1081,45.0902,45.0962,13100.0
2007-02-15 12:30:00,75.82,75.84,75.8,75.8,10400.0,45.0962,45.1081,45.0843,45.0843,10400.0
2007-02-15 12:35:00,75.8,75.81,75.78,75.79,6900.0,45.0843,45.0902,45.0724,45.0783,6900.0
2007-02-15 12:40:00,75.81,75.81,75.8,75.8,5000.0,45.0902,45.0902,45.0843,45.0843,5000.0
2007-02-15 12:45:00,75.79,75.81,75.79,75.8,3600.0,45.0783,45.0902,45.0783,45.0843,3600.0
2007-02-15 12:50:00,75.81,75.81,75.79,75.81,10700.0,45.0902,45.0902,45.0783,45.0902,10700.0
2007-02-15 12:55:00,75.81,75.84,75.8,75.84,6400.0,45.0902,45.1081,45.0843,45.1081,6400.0
2007-02-15 13:00:00,75.85,75.85,75.8,75.8,12500.0,45.114,45.114,45.0843,45.0843,12500.0
2007-02-15 13:05:00,75.79,75.79,75.67,75.69,31700.0,45.0783,45.0783,45.007,45.0189,31700.0
2007-02-15 13:10:00,75.69,75.69,75.63,75.65,21800.0,45.0189,45.0189,44.9832,44.9951,21800.0
2007-02-15 13:15:00,75.65,75.65,75.64,75.65,7100.0,44.9951,44.9951,44.9891,44.9951,7100.0
2007-02-15 13:20:00,75.65,75.65,75.61,75.62,10100.0,44.9951,44.9951,44.9713,44.9772,10100.0
2007-02-15 13:25:00,75.63,75.63,75.59,75.59,5700.0,44.9832,44.9832,44.9594,44.9594,5700.0
2007-02-15 13:30:00,75.6,75.61,75.58,75.58,58600.0,44.9653,44.9713,44.9534,44.9534,58600.0
2007-02-15 13:35:00,75.59,75.61,75.58,75.61,7100.0,44.9594,44.9713,44.9534,44.9713,7100.0
2007-02-15 13:40:00,75.61,75.61,75.58,75.6,7700.0,44.9713,44.9713,44.9534,44.9653,7700.0
2007-02-15 13:45:00,75.6,75.6,75.59,75.6,10400.0,44.9653,44.9653,44.9594,44.9653,10400.0
2007-02-15 13:50:00,75.6,75.6,75.59,75.6,12700.0,44.9653,44.9653,44.9594,44.9653,12700.0
2007-02-15 13:55:00,75.6,75.61,75.6,75.61,23300.0,44.9653,44.9713,44.9653,44.9713,23300.0
2007-02-15 14:00:00,75.61,75.62,75.6,75.61,12100.0,44.9713,44.9772,44.9653,44.9713,12100.0
2007-02-15 14:05:00,75.61,75.61,75.59,75.6,8300.0,44.9713,44.9713,44.9594,44.9653,8300.0
2007-02-15 14:10:00,75.6,75.61,75.58,75.6,13200.0,44.9653,44.9713,44.9534,44.9653,13200.0
2007-02-15 14:15:00,75.6,75.61,75.58,75.59,20100.0,44.9653,44.9713,44.9534,44.9594,20100.0
2007-02-15 14:20:00,75.58,75.61,75.58,75.59,8500.0,44.9534,44.9713,44.9534,44.9594,8500.0
2007-02-15 14:25:00,75.59,75.6,75.59,75.6,6800.0,44.9594,44.9653,44.9594,44.9653,6800.0
2007-02-15 14:30:00,75.6,75.61,75.6,75.6,4200.0,44.9653,44.9713,44.9653,44.9653,4200.0
2007-02-15 14:35:00,75.59,75.61,75.58,75.58,12600.0,44.9594,44.9713,44.9534,44.9534,12600.0
2007-02-15 14:40:00,75.58,75.6,75.58,75.59,5800.0,44.9534,44.9653,44.9534,44.9594,5800.0
2007-02-15 14:45:00,75.59,75.61,75.59,75.6,4600.0,44.9594,44.9713,44.9594,44.9653,4600.0
2007-02-15 14:50:00,75.6,75.61,75.59,75.6,13600.0,44.9653,44.9713,44.9594,44.9653,13600.0
2007-02-15 14:55:00,75.6,75.61,75.6,75.6,11600.0,44.9653,44.9713,44.9653,44.9653,11600.0
2007-02-15 15:00:00,75.6,75.61,75.56,75.57,18100.0,44.9653,44.9713,44.9415,44.9475,18100.0
2007-02-15 15:05:00,75.57,75.58,75.56,75.57,8400.0,44.9475,44.9534,44.9415,44.9475,8400.0
2007-02-15 15:10:00,75.58,75.62,75.57,75.62,18900.0,44.9534,44.9772,44.9475,44.9772,18900.0
2007-02-15 15:15:00,75.61,75.61,75.56,75.6,10200.0,44.9713,44.9713,44.9415,44.9653,10200.0
2007-02-15 15:20:00,75.63,75.67,75.61,75.67,8800.0,44.9832,45.007,44.9713,45.007,8800.0
2007-02-15 15:25:00,75.68,75.72,75.67,75.7,11700.0,45.0129,45.0367,45.007,45.0248,11700.0
2007-02-15 15:30:00,75.72,75.76,75.72,75.75,15000.0,45.0367,45.0605,45.0367,45.0545,15000.0
2007-02-15 15:35:00,75.76,75.76,75.73,75.74,13200.0,45.0605,45.0605,45.0426,45.0486,13200.0
2007-02-15 15:40:00,75.74,75.77,75.74,75.76,12700.0,45.0486,45.0664,45.0486,45.0605,12700.0
2007-02-15 15:45:00,75.77,75.77,75.72,75.72,10200.0,45.0664,45.0664,45.0367,45.0367,10200.0
2007-02-15 15:50:00,75.72,75.72,75.64,75.64,15700.0,45.0367,45.0367,44.9891,44.9891,15700.0
2007-02-15 15:55:00,75.64,75.65,75.61,75.61,39300.0,44.9891,44.9951,44.9713,44.9713,39300.0
2007-02-16 09:30:00,75.52,75.68,75.4,75.65,156300.0,44.9177,45.0129,44.8464,44.9951,156300.0
2007-02-16 09:35:00,75.65,75.87,75.05,75.15,2179500.0,44.9951,45.1259,44.6382,44.6977,2179500.0
2007-02-16 09:40:00,75.14,75.17,75.05,75.15,1737400.0,44.6917,44.7096,44.6382,44.6977,1737400.0
2007-02-16 09:45:00,75.15,75.27,75.13,75.27,67500.0,44.6977,44.769,44.6858,44.769,67500.0
2007-02-16 09:50:00,75.28,75.39,75.05,75.39,75100.0,44.775,44.8404,44.6382,44.8404,75100.0
2007-02-16 09:55:00,75.39,75.52,75.38,75.49,38200.0,44.8404,44.9177,44.8345,44.8999,38200.0
2007-02-16 10:00:00,75.45,75.47,75.43,75.45,57400.0,44.8761,44.888,44.8642,44.8761,57400.0
2007-02-16 10:05:00,75.46,75.51,75.44,75.45,65000.0,44.8821,44.9118,44.8702,44.8761,65000.0
2007-02-16 10:10:00,75.46,75.49,75.34,75.39,59300.0,44.8821,44.8999,44.8107,44.8404,59300.0
2007-02-16 10:15:00,75.37,75.38,75.15,75.25,33700.0,44.8285,44.8345,44.6977,44.7571,33700.0
2007-02-16 10:20:00,75.25,75.28,75.23,75.26,23400.0,44.7571,44.775,44.7453,44.7631,23400.0
2007-02-16 10:25:00,75.27,75.32,75.27,75.3,22500.0,44.769,44.7988,44.769,44.7869,22500.0
2007-02-16 10:30:00,75.3,75.35,75.3,75.35,29000.0,44.7869,44.8166,44.7869,44.8166,29000.0
2007-02-16 10:35:00,75.35,75.39,75.34,75.39,34100.0,44.8166,44.8404,44.8107,44.8404,34100.0
2007-02-16 10:40:00,75.38,75.45,75.38,75.44,26800.0,44.8345,44.8761,44.8345,44.8702,26800.0
2007-02-16 10:45:00,75.44,75.55,75.44,75.55,33200.0,44.8702,44.9356,44.8702,44.9356,33200.0
2007-02-16 10:50:00,75.55,75.59,75.55,75.58,18700.0,44.9356,44.9594,44.9356,44.9534,18700.0
2007-02-16 10:55:00,75.59,75.63,75.58,75.6,11800.0,44.9594,44.9832,44.9534,44.9653,11800.0
2007-02-16 11:00:00,75.61,75.66,75.58,75.63,18500.0,44.9713,45.001,44.9534,44.9832,18500.0
2007-02-16 11:05:00,75.62,75.67,75.62,75.67,12300.0,44.9772,45.007,44.9772,45.007,12300.0
2007-02-16 11:10:00,75.67,75.7,75.66,75.69,8600.0,45.007,45.0248,45.001,45.0189,8600.0
2007-02-16 11:15:00,75.7,75.7,75.68,75.7,5400.0,45.0248,45.0248,45.0129,45.0248,5400.0
2007-02-16 11:20:00,75.7,75.7,75.68,75.7,4700.0,45.0248,45.0248,45.0129,45.0248,4700.0
2007-02-16 11:25:00,75.69,75.72,75.69,75.69,9300.0,45.0189,45.0367,45.0189,45.0189,9300.0
2007-02-16 11:30:00,75.69,75.7,75.67,75.69,10100.0,45.0189,45.0248,45.007,45.0189,10100.0
2007-02-16 11:35:00,75.7,75.7,75.61,75.65,17500.0,45.0248,45.0248,44.9713,44.9951,17500.0
2007-02-16 11:40:00,75.65,75.66,75.64,75.65,6000.0,44.9951,45.001,44.9891,44.9951,6000.0
2007-02-16 11:45:00,75.66,75.66,75.63,75.63,9700.0,45.001,45.001,44.9832,44.9832,9700.0
2007-02-16 11:50:00,75.64,75.67,75.63,75.65,14100.0,44.9891,45.007,44.9832,44.9951,14100.0
2007-02-16 11:55:00,75.65,75.71,75.64,75.69,8600.0,44.9951,45.0307,44.9891,45.0189,8600.0
2007-02-16 12:00:00,75.7,75.71,75.67,75.68,13200.0,45.0248,45.0307,45.007,45.0129,13200.0
2007-02-16 12:05:00,75.69,75.72,75.68,75.69,19000.0,45.0189,45.0367,45.0129,45.0189,19000.0
2007-02-16 12:10:00,75.69,75.69,75.66,75.67,4600.0,45.0189,45.0189,45.001,45.007,4600.0
2007-02-16 12:15:00,75.67,75.67,75.61,75.61,4300.0,45.007,45.007,44.9713,44.9713,4300.0
2007-02-16 12:20:00,75.6,75.62,75.57,75.57,7200.0,44.9653,44.9772,44.9475,44.9475,7200.0
2007-02-16 12:25:00,75.58,75.64,75.57,75.64,11000.0,44.9534,44.9891,44.9475,44.9891,11000.0
2007-02-16 12:30:00,75.63,75.63,75.55,75.55,10000.0,44.9832,44.9832,44.9356,44.9356,10000.0
2007-02-16 12:35:00,75.55,75.56,75.38,75.43,23300.0,44.9356,44.9415,44.8345,44.8642,23300.0
2007-02-16 12:40:00,75.45,75.48,75.45,75.46,11700.0,44.8761,44.8939,44.8761,44.8821,11700.0
2007-02-16 12:45:00,75.46,75.53,75.46,75.5,5000.0,44.8821,44.9237,44.8821,44.9058,5000.0
2007-02-16 12:50:00,75.5,75.53,75.5,75.53,5200.0,44.9058,44.9237,44.9058,44.9237,5200.0
2007-02-16 12:55:00,75.53,75.58,75.52,75.55,6500.0,44.9237,44.9534,44.9177,44.9356,6500.0
2007-02-16 13:00:00,75.56,75.57,75.53,75.57,6600.0,44.9415,44.9475,44.9237,44.9475,6600.0
2007-02-16 13:05:00,75.57,75.6,75.57,75.59,5200.0,44.9475,44.9653,44.9475,44.9594,5200.0
2007-02-16 13:10:00,75.58,75.62,75.53,75.55,10800.0,44.9534,44.9772,44.9237,44.9356,10800.0
2007-02-16 13:15:00,75.54,75.57,75.54,75.57,3300.0,44.9296,44.9475,44.9296,44.9475,3300.0
2007-02-16 13:20:00,75.57,75.57,75.54,75.57,3600.0,44.9475,44.9475,44.9296,44.9475,3600.0
2007-02-16 13:25:00,75.56,75.56,75.45,75.49,10000.0,44.9415,44.9415,44.8761,44.8999,10000.0
2007-02-16 13:30:00,75.48,75.51,75.48,75.48,2100.0,44.8939,44.9118,44.8939,44.8939,2100.0
2007-02-16 13:35:00,75.5,75.53,75.48,75.53,5700.0,44.9058,44.9237,44.8939,44.9237,5700.0
2007-02-16 13:40:00,75.51,75.54,75.51,75.54,3800.0,44.9118,44.9296,44.9118,44.9296,3800.0
2007-02-16 13:45:00,75.52,75.54,75.5,75.52,14600.0,44.9177,44.9296,44.9058,44.9177,14600.0
2007-02-16 13:50:00,75.52,75.56,75.5,75.56,10200.0,44.9177,44.9415,44.9058,44.9415,10200.0
2007-02-16 13:55:00,75.54,75.56,75.53,75.55,5300.0,44.9296,44.9415,44.9237,44.9356,5300.0
2007-02-16 14:00:00,75.56,75.57,75.51,75.56,7600.0,44.9415,44.9475,44.9118,44.9415,7600.0
2007-02-16 14:05:00,75.56,75.64,75.56,75.64,9100.0,44.9415,44.9891,44.9415,44.9891,9100.0
2007-02-16 14:10:00,75.64,75.68,75.57,75.57,26200.0,44.9891,45.0129,44.9475,44.9475,26200.0
2007-02-16 14:15:00,75.59,75.72,75.59,75.7,29700.0,44.9594,45.0367,44.9594,45.0248,29700.0
2007-02-16 14:20:00,75.7,75.7,75.65,75.66,14900.0,45.0248,45.0248,44.9951,45.001,14900.0
2007-02-16 14:25:00,75.66,75.67,75.64,75.65,12000.0,45.001,45.007,44.9891,44.9951,12000.0
2007-02-16 14:30:00,75.65,75.67,75.64,75.65,11700.0,44.9951,45.007,44.9891,44.9951,11700.0
2007-02-16 14:35:00,75.63,75.69,75.63,75.68,11700.0,44.9832,45.0189,44.9832,45.0129,11700.0
2007-02-16 14:40:00,75.67,75.72,75.66,75.69,7600.0,45.007,45.0367,45.001,45.0189,7600.0
2007-02-16 14:45:00,75.7,75.71,75.69,75.71,6400.0,45.0248,45.0307,45.0189,45.0307,6400.0
2007-02-16 14:50:00,75.7,75.71,75.66,75.7,14000.0,45.0248,45.0307,45.001,45.0248,14000.0
2007-02-16 14:55:00,75.69,75.71,75.66,75.68,8800.0,45.0189,45.0307,45.001,45.0129,8800.0
2007-02-16 15:00:00,75.68,75.68,75.67,75.68,3300.0,45.0129,45.0129,45.007,45.0129,3300.0
2007-02-16 15:05:00,75.67,75.69,75.67,75.68,6500.0,45.007,45.0189,45.007,45.0129,6500.0
2007-02-16 15:10:00,75.68,75.69,75.68,75.69,3500.0,45.0129,45.0189,45.0129,45.0189,3500.0
2007-02-16 15:15:00,75.69,75.69,75.67,75.68,7700.0,45.0189,45.0189,45.007,45.0129,7700.0
2007-02-16 15:20:00,75.68,75.68,75.64,75.65,22200.0,45.0129,45.0129,44.9891,44.9951,22200.0
2007-02-16 15:25:00,75.65,75.66,75.63,75.64,24600.0,44.9951,45.001,44.9832,44.9891,24600.0
2007-02-16 15:30:00,75.64,75.65,75.6,75.63,34100.0,44.9891,44.9951,44.9653,44.9832,34100.0
2007-02-16 15:35:00,75.63,75.65,75.62,75.63,36700.0,44.9832,44.9951,44.9772,44.9832,36700.0
2007-02-16 15:40:00,75.64,75.65,75.61,75.61,33700.0,44.9891,44.9951,44.9713,44.9713,33700.0
2007-02-16 15:45:00,75.62,75.63,75.6,75.62,30200.0,44.9772,44.9832,44.9653,44.9772,30200.0
2007-02-16 15:50:00,75.62,75.65,75.61,75.65,43600.0,44.9772,44.9951,44.9713,44.9951,43600.0
2007-02-16 15:55:00,75.65,75.66,75.61,75.66,54400.0,44.9951,45.001,44.9713,45.001,54400.0
2007-02-20 09:30:00,75.85,75.85,74.24,75.7,38500.0,45.114,45.114,44.1564,45.0248,38500.0
2007-02-20 09:35:00,75.7,75.85,75.68,75.8,20300.0,45.0248,45.114,45.0129,45.0843,20300.0
2007-02-20 09:40:00,75.8,75.99,75.78,75.94,26100.0,45.0843,45.1973,45.0724,45.1675,26100.0
2007-02-20 09:45:00,75.94,75.96,75.85,75.93,23300.0,45.1675,45.1794,45.114,45.1616,23300.0
2007-02-20 09:50:00,75.93,75.94,75.6,75.6,19500.0,45.1616,45.1675,44.9653,44.9653,19500.0
2007-02-20 09:55:00,75.63,75.75,75.56,75.74,22300.0,44.9832,45.0545,44.9415,45.0486,22300.0
2007-02-20 10:00:00,75.74,75.74,75.51,75.53,25800.0,45.0486,45.0486,44.9118,44.9237,25800.0
2007-02-20 10:05:00,75.53,75.65,75.53,75.65,12600.0,44.9237,44.9951,44.9237,44.9951,12600.0
2007-02-20 10:10:00,75.63,75.75,75.63,75.75,11000.0,44.9832,45.0545,44.9832,45.0545,11000.0
2007-02-20 10:15:00,75.75,75.81,75.74,75.78,10100.0,45.0545,45.0902,45.0486,45.0724,10100.0
2007-02-20 10:20:00,75.79,75.81,75.75,75.75,9300.0,45.0783,45.0902,45.0545,45.0545,9300.0
2007-02-20 10:25:00,75.79,75.83,75.73,75.81,11400.0,45.0783,45.1021,45.0426,45.0902,11400.0
2007-02-20 10:30:00,75.83,75.84,75.8,75.8,10000.0,45.1021,45.1081,45.0843,45.0843,10000.0
2007-02-20 10:35:00,75.8,75.8,75.7,75.7,3100.0,45.0843,45.0843,45.0248,45.0248,3100.0
2007-02-20 10:40:00,75.71,75.71,75.64,75.69,11300.0,45.0307,45.0307,44.9891,45.0189,11300.0
2007-02-20 10:45:00,75.69,75.86,75.69,75.84,21000.0,45.0189,45.12,45.0189,45.1081,21000.0
2007-02-20 10:50:00,75.86,75.9,75.85,75.88,4300.0,45.12,45.1438,45.114,45.1319,4300.0
2007-02-20 10:55:00,75.88,75.92,75.86,75.89,6200.0,45.1319,45.1557,45.12,45.1378,6200.0
2007-02-20 11:00:00,75.88,76.04,75.88,76.04,24600.0,45.1319,45.227,45.1319,45.227,24600.0
2007-02-20 11:05:00,76.04,76.08,76.03,76.07,11100.0,45.227,45.2508,45.2211,45.2449,11100.0
2007-02-20 11:10:00,76.07,76.07,76.01,76.06,11000.0,45.2449,45.2449,45.2092,45.2389,11000.0
2007-02-20 11:15:00,76.06,76.21,76.06,76.2,18800.0,45.2389,45.3281,45.2389,45.3222,18800.0
2007-02-20 11:20:00,76.2,76.22,76.18,76.21,6300.0,45.3222,45.3341,45.3103,45.3281,6300.0
2007-02-20 11:25:00,76.18,76.23,76.15,76.23,8800.0,45.3103,45.34,45.2925,45.34,8800.0
2007-02-20 11:30:00,76.24,76.35,76.24,76.35,22200.0,45.346,45.4114,45.346,45.4114,22200.0
2007-02-20 11:35:00,76.35,76.36,76.24,76.27,8200.0,45.4114,45.4174,45.346,45.3638,8200.0
2007-02-20 11:40:00,76.24,76.3,76.24,76.28,7500.0,45.346,45.3817,45.346,45.3698,7500.0
2007-02-20 11:45:00,76.26,76.37,76.26,76.36,12300.0,45.3579,45.4233,45.3579,45.4174,12300.0
2007-02-20 11:50:00,76.36,76.36,76.32,76.34,12600.0,45.4174,45.4174,45.3936,45.4055,12600.0
2007-02-20 11:55:00,76.34,76.36,76.33,76.35,5500.0,45.4055,45.4174,45.3995,45.4114,5500.0
2007-02-20 12:00:00,76.35,76.36,76.3,76.33,20900.0,45.4114,45.4174,45.3817,45.3995,20900.0
2007-02-20 12:05:00,76.33,76.36,76.3,76.36,26700.0,45.3995,45.4174,45.3817,45.4174,26700.0
2007-02-20 12:10:00,76.36,76.39,76.3,76.32,44500.0,45.4174,45.4352,45.3817,45.3936,44500.0
2007-02-20 12:15:00,76.32,76.35,76.25,76.25,18600.0,45.3936,45.4114,45.3519,45.3519,18600.0
2007-02-20 12:20:00,76.25,76.25,76.21,76.21,4400.0,45.3519,45.3519,45.3281,45.3281,4400.0
2007-02-20 12:25:00,76.22,76.27,76.13,76.15,24100.0,45.3341,45.3638,45.2806,45.2925,24100.0
2007-02-20 12:30:00,76.15,76.21,76.15,76.2,11100.0,45.2925,45.3281,45.2925,45.3222,11100.0
2007-02-20 12:35:00,76.18,76.21,76.11,76.18,12200.0,45.3103,45.3281,45.2687,45.3103,12200.0
2007-02-20 12:40:00,76.19,76.23,76.19,76.23,5300.0,45.3162,45.34,45.3162,45.34,5300.0
2007-02-20 12:45:00,76.22,76.25,76.22,76.25,7500.0,45.3341,45.3519,45.3341,45.3519,7500.0
2007-02-20 12:50:00,76.25,76.3,76.25,76.3,7200.0,45.3519,45.3817,45.3519,45.3817,7200.0
2007-02-20 12:55:00,76.29,76.31,76.29,76.3,26500.0,45.3757,45.3876,45.3757,45.3817,26500.0
2007-02-20 13:00:00,76.3,76.31,76.27,76.28,6300.0,45.3817,45.3876,45.3638,45.3698,6300.0
2007-02-20 13:05:00,76.28,76.3,76.27,76.29,5100.0,45.3698,45.3817,45.3638,45.3757,5100.0
2007-02-20 13:10:00,76.28,76.28,76.24,76.26,6200.0,45.3698,45.3698,45.346,45.3579,6200.0
2007-02-20 13:15:00,76.24,76.27,76.23,76.26,5800.0,45.346,45.3638,45.34,45.3579,5800.0
2007-02-20 13:20:00,76.25,76.28,76.24,76.27,7700.0,45.3519,45.3698,45.346,45.3638,7700.0
2007-02-20 13:25:00,76.28,76.28,76.25,76.26,11200.0,45.3698,45.3698,45.3519,45.3579,11200.0
2007-02-20 13:30:00,76.26,76.27,76.24,76.26,8400.0,45.3579,45.3638,45.346,45.3579,8400.0
2007-02-20 13:35:00,76.26,76.29,76.26,76.29,6500.0,45.3579,45.3757,45.3579,45.3757,6500.0
2007-02-20 13:40:00,76.29,76.29,76.27,76.27,3500.0,45.3757,45.3757,45.3638,45.3638,3500.0
2007-02-20 13:45:00,76.27,76.28,76.22,76.25,12600.0,45.3638,45.3698,45.3341,45.3519,12600.0
2007-02-20 13:50:00,76.25,76.29,76.25,76.29,8300.0,45.3519,45.3757,45.3519,45.3757,8300.0
2007-02-20 13:55:00,76.29,76.29,76.25,76.26,7600.0,45.3757,45.3757,45.3519,45.3579,7600.0
2007-02-20 14:00:00,76.26,76.27,76.24,76.26,10600.0,45.3579,45.3638,45.346,45.3579,10600.0
2007-02-20 14:05:00,76.27,76.27,76.25,76.25,7400.0,45.3638,45.3638,45.3519,45.3519,7400.0
2007-02-20 14:10:00,76.25,76.28,76.25,76.26,8900.0,45.3519,45.3698,45.3519,45.3579,8900.0
2007-02-20 14:15:00,76.27,76.28,76.25,76.27,8100.0,45.3638,45.3698,45.3519,45.3638,8100.0
2007-02-20 14:20:00,76.27,76.29,76.25,76.25,12900.0,45.3638,45.3757,45.3519,45.3519,12900.0
2007-02-20 14:25:00,76.26,76.29,76.26,76.29,5900.0,45.3579,45.3757,45.3579,45.3757,5900.0
2007-02-20 14:30:00,76.29,76.29,76.24,76.27,6100.0,45.3757,45.3757,45.346,45.3638,6100.0
2007-02-20 14:35:00,76.26,76.28,76.25,76.26,3600.0,45.3579,45.3698,45.3519,45.3579,3600.0
2007-02-20 14:40:00,76.27,76.32,76.27,76.31,16700.0,45.3638,45.3936,45.3638,45.3876,16700.0
2007-02-20 14:45:00,76.32,76.37,76.31,76.36,8400.0,45.3936,45.4233,45.3876,45.4174,8400.0
2007-02-20 14:50:00,76.35,76.36,76.31,76.31,9500.0,45.4114,45.4174,45.3876,45.3876,9500.0
2007-02-20 14:55:00,76.32,76.35,76.31,76.33,13300.0,45.3936,45.4114,45.3876,45.3995,13300.0
2007-02-20 15:00:00,76.33,76.39,76.31,76.38,15700.0,45.3995,45.4352,45.3876,45.4292,15700.0
2007-02-20 15:05:00,76.37,76.37,76.34,76.35,30400.0,45.4233,45.4233,45.4055,45.4114,30400.0
2007-02-20 15:10:00,76.34,76.35,76.28,76.29,27900.0,45.4055,45.4114,45.3698,45.3757,27900.0
2007-02-20 15:15:00,76.29,76.34,76.29,76.34,14000.0,45.3757,45.4055,45.3757,45.4055,14000.0
2007-02-20 15:20:00,76.34,76.41,76.34,76.38,13500.0,45.4055,45.4471,45.4055,45.4292,13500.0
2007-02-20 15:25:00,76.39,76.39,76.35,76.38,9100.0,45.4352,45.4352,45.4114,45.4292,9100.0
2007-02-20 15:30:00,76.37,76.39,76.33,76.33,14000.0,45.4233,45.4352,45.3995,45.3995,14000.0
2007-02-20 15:35:00,76.33,76.36,76.3,76.3,20000.0,45.3995,45.4174,45.3817,45.3817,20000.0
2007-02-20 15:40:00,76.3,76.34,76.29,76.3,29400.0,45.3817,45.4055,45.3757,45.3817,29400.0
2007-02-20 15:45:00,76.31,76.32,76.28,76.29,33700.0,45.3876,45.3936,45.3698,45.3757,33700.0
2007-02-20 15:50:00,76.29,76.33,76.28,76.33,30700.0,45.3757,45.3995,45.3698,45.3995,30700.0
2007-02-20 15:55:00,76.33,76.33,76.24,76.24,88400.0,45.3995,45.3995,45.346,45.346,88400.0
2007-02-21 09:30:00,76.0,76.15,75.99,76.1,18200.0,45.2032,45.2925,45.1973,45.2627,18200.0
2007-02-21 09:35:00,76.13,76.15,75.95,76.01,8400.0,45.2806,45.2925,45.1735,45.2092,8400.0
2007-02-21 09:40:00,76.0,76.04,75.92,75.92,4900.0,45.2032,45.227,45.1557,45.1557,4900.0
2007-02-21 09:45:00,75.92,75.94,75.82,75.94,8300.0,45.1557,45.1675,45.0962,45.1675,8300.0
2007-02-21 09:50:00,75.94,75.96,75.81,75.86,11300.0,45.1675,45.1794,45.0902,45.12,11300.0
2007-02-21 09:55:00,75.82,75.89,75.8,75.81,8100.0,45.0962,45.1378,45.0843,45.0902,8100.0
2007-02-21 10:00:00,75.8,75.93,75.8,75.85,12900.0,45.0843,45.1616,45.0843,45.114,12900.0
2007-02-21 10:05:00,75.86,75.87,75.79,75.81,10100.0,45.12,45.1259,45.0783,45.0902,10100.0
2007-02-21 10:10:00,75.81,75.89,75.8,75.85,13800.0,45.0902,45.1378,45.0843,45.114,13800.0
2007-02-21 10:15:00,75.87,75.95,75.86,75.93,11100.0,45.1259,45.1735,45.12,45.1616,11100.0
2007-02-21 10:20:00,75.93,75.93,75.85,75.89,9000.0,45.1616,45.1616,45.114,45.1378,9000.0
2007-02-21 10:25:00,75.89,75.94,75.89,75.94,4100.0,45.1378,45.1675,45.1378,45.1675,4100.0
2007-02-21 10:30:00,75.95,75.96,75.92,75.92,3200.0,45.1735,45.1794,45.1557,45.1557,3200.0
2007-02-21 10:35:00,75.92,75.93,75.85,75.87,6600.0,45.1557,45.1616,45.114,45.1259,6600.0
2007-02-21 10:40:00,75.85,75.87,75.79,75.79,3500.0,45.114,45.1259,45.0783,45.0783,3500.0
2007-02-21 10:45:00,75.81,75.89,75.77,75.87,6400.0,45.0902,45.1378,45.0664,45.1259,6400.0
2007-02-21 10:50:00,75.87,75.9,75.83,75.83,2800.0,45.1259,45.1438,45.1021,45.1021,2800.0
2007-02-21 10:55:00,75.84,75.9,75.83,75.87,5600.0,45.1081,45.1438,45.1021,45.1259,5600.0
2007-02-21 11:00:00,75.85,75.85,75.8,75.8,4000.0,45.114,45.114,45.0843,45.0843,4000.0
2007-02-21 11:05:00,75.81,75.84,75.81,75.82,10600.0,45.0902,45.1081,45.0902,45.0962,10600.0
2007-02-21 11:10:00,75.8,75.92,75.8,75.89,6800.0,45.0843,45.1557,45.0843,45.1378,6800.0
2007-02-21 11:15:00,75.91,75.94,75.87,75.88,5100.0,45.1497,45.1675,45.1259,45.1319,5100.0
2007-02-21 11:20:00,75.88,75.91,75.88,75.89,4300.0,45.1319,45.1497,45.1319,45.1378,4300.0
2007-02-21 11:25:00,75.89,75.89,75.8,75.81,8900.0,45.1378,45.1378,45.0843,45.0902,8900.0
2007-02-21 11:30:00,75.8,75.84,75.75,75.84,10800.0,45.0843,45.1081,45.0545,45.1081,10800.0
2007-02-21 11:35:00,75.82,75.89,75.82,75.88,3300.0,45.0962,45.1378,45.0962,45.1319,3300.0
2007-02-21 11:40:00,75.88,75.88,75.83,75.86,6900.0,45.1319,45.1319,45.1021,45.12,6900.0
2007-02-21 11:45:00,75.85,75.85,75.81,75.85,13500.0,45.114,45.114,45.0902,45.114,13500.0
2007-02-21 11:50:00,75.85,75.91,75.83,75.89,3700.0,45.114,45.1497,45.1021,45.1378,3700.0
2007-02-21 11:55:00,75.88,75.9,75.88,75.89,2600.0,45.1319,45.1438,45.1319,45.1378,2600.0
2007-02-21 12:00:00,75.87,75.88,75.85,75.87,3900.0,45.1259,45.1319,45.114,45.1259,3900.0
2007-02-21 12:05:00,75.87,75.91,75.87,75.87,5400.0,45.1259,45.1497,45.1259,45.1259,5400.0
2007-02-21 12:10:00,75.87,75.93,75.86,75.93,9200.0,45.1259,45.1616,45.12,45.1616,9200.0
2007-02-21 12:15:00,75.93,75.99,75.93,75.99,6600.0,45.1616,45.1973,45.1616,45.1973,6600.0
2007-02-21 12:20:00,75.99,76.1,75.98,76.07,19900.0,45.1973,45.2627,45.1913,45.2449,19900.0
2007-02-21 12:25:00,76.08,76.08,76.02,76.04,9200.0,45.2508,45.2508,45.2151,45.227,9200.0
2007-02-21 12:30:00,76.04,76.06,76.01,76.01,4700.0,45.227,45.2389,45.2092,45.2092,4700.0
2007-02-21 12:35:00,76.03,76.03,75.99,75.99,3600.0,45.2211,45.2211,45.1973,45.1973,3600.0
2007-02-21 12:40:00,75.97,75.98,75.95,75.97,3600.0,45.1854,45.1913,45.1735,45.1854,3600.0
2007-02-21 12:45:00,75.97,76.0,75.97,75.99,3200.0,45.1854,45.2032,45.1854,45.1973,3200.0
2007-02-21 12:50:00,76.0,76.08,76.0,76.02,15900.0,45.2032,45.2508,45.2032,45.2151,15900.0
2007-02-21 12:55:00,76.03,76.08,76.02,76.03,6500.0,45.2211,45.2508,45.2151,45.2211,6500.0
2007-02-21 13:00:00,76.02,76.03,75.98,76.0,4900.0,45.2151,45.2211,45.1913,45.2032,4900.0
2007-02-21 13:05:00,75.99,76.01,75.99,75.99,10100.0,45.1973,45.2092,45.1973,45.1973,10100.0
2007-02-21 13:10:00,75.99,76.0,75.92,75.97,12000.0,45.1973,45.2032,45.1557,45.1854,12000.0
2007-02-21 13:15:00,75.96,75.98,75.93,75.97,8800.0,45.1794,45.1913,45.1616,45.1854,8800.0
2007-02-21 13:20:00,75.97,75.99,75.94,75.94,5200.0,45.1854,45.1973,45.1675,45.1675,5200.0
2007-02-21 13:25:00,75.94,75.97,75.92,75.92,3400.0,45.1675,45.1854,45.1557,45.1557,3400.0
2007-02-21 13:30:00,75.95,75.95,75.9,75.9,2900.0,45.1735,45.1735,45.1438,45.1438,2900.0
2007-02-21 13:35:00,75.9,75.95,75.9,75.93,4500.0,45.1438,45.1735,45.1438,45.1616,4500.0
2007-02-21 13:40:00,75.91,75.92,75.86,75.89,9200.0,45.1497,45.1557,45.12,45.1378,9200.0
2007-02-21 13:45:00,75.89,75.9,75.84,75.84,13300.0,45.1378,45.1438,45.1081,45.1081,13300.0
2007-02-21 13:50:00,75.86,75.89,75.86,75.87,8200.0,45.12,45.1378,45.12,45.1259,8200.0
2007-02-21 13:55:00,75.87,75.9,75.85,75.85,5400.0,45.1259,45.1438,45.114,45.114,5400.0
2007-02-21 14:00:00,75.84,75.86,75.73,75.81,20500.0,45.1081,45.12,45.0426,45.0902,20500.0
2007-02-21 14:05:00,75.79,75.9,75.79,75.86,13700.0,45.0783,45.1438,45.0783,45.12,13700.0
2007-02-21 14:10:00,75.88,75.89,75.83,75.86,6300.0,45.1319,45.1378,45.1021,45.12,6300.0
2007-02-21 14:15:00,75.84,75.86,75.81,75.82,8000.0,45.1081,45.12,45.0902,45.0962,8000.0
2007-02-21 14:20:00,75.82,75.86,75.82,75.85,4200.0,45.0962,45.12,45.0962,45.114,4200.0
2007-02-21 14:25:00,75.83,75.85,75.82,75.85,4200.0,45.1021,45.114,45.0962,45.114,4200.0
2007-02-21 14:30:00,75.85,75.87,75.82,75.87,10000.0,45.114,45.1259,45.0962,45.1259,10000.0
2007-02-21 14:35:00,75.84,75.87,75.77,75.83,13600.0,45.1081,45.1259,45.0664,45.1021,13600.0
2007-02-21 14:40:00,75.82,75.87,75.77,75.86,6700.0,45.0962,45.1259,45.0664,45.12,6700.0
2007-02-21 14:45:00,75.86,75.9,75.85,75.89,4200.0,45.12,45.1438,45.114,45.1378,4200.0
2007-02-21 14:50:00,75.87,75.92,75.87,75.92,2600.0,45.1259,45.1557,45.1259,45.1557,2600.0
2007-02-21 14:55:00,75.92,75.96,75.89,75.94,9800.0,45.1557,45.1794,45.1378,45.1675,9800.0
2007-02-21 15:00:00,75.94,75.95,75.82,75.85,7900.0,45.1675,45.1735,45.0962,45.114,7900.0
2007-02-21 15:05:00,75.84,75.89,75.84,75.84,4600.0,45.1081,45.1378,45.1081,45.1081,4600.0
2007-02-21 15:10:00,75.85,75.87,75.82,75.84,7100.0,45.114,45.1259,45.0962,45.1081,7100.0
2007-02-21 15:15:00,75.85,75.85,75.79,75.79,5100.0,45.114,45.114,45.0783,45.0783,5100.0
2007-02-21 15:20:00,75.78,75.84,75.77,75.84,5900.0,45.0724,45.1081,45.0664,45.1081,5900.0
2007-02-21 15:25:00,75.84,75.92,75.84,75.9,53900.0,45.1081,45.1557,45.1081,45.1438,53900.0
2007-02-21 15:30:00,75.91,76.09,75.9,76.04,63000.0,45.1497,45.2568,45.1438,45.227,63000.0
2007-02-21 15:35:00,76.05,76.1,76.03,76.03,55200.0,45.233,45.2627,45.2211,45.2211,55200.0
2007-02-21 15:40:00,76.02,76.03,75.97,75.97,43500.0,45.2151,45.2211,45.1854,45.1854,43500.0
2007-02-21 15:45:00,75.99,75.99,75.87,75.9,27100.0,45.1973,45.1973,45.1259,45.1438,27100.0
2007-02-21 15:50:00,75.89,75.93,75.8,75.82,60800.0,45.1378,45.1616,45.0843,45.0962,60800.0
2007-02-21 15:55:00,75.83,75.84,75.76,75.83,84300.0,45.1021,45.1081,45.0605,45.1021,84300.0
2007-02-22 09:30:00,75.91,76.21,75.74,75.78,16500.0,45.1497,45.3281,45.0486,45.0724,16500.0
2007-02-22 09:35:00,75.81,75.94,75.81,75.87,11400.0,45.0902,45.1675,45.0902,45.1259,11400.0
2007-02-22 09:40:00,75.87,75.89,75.81,75.85,10200.0,45.1259,45.1378,45.0902,45.114,10200.0
2007-02-22 09:45:00,75.86,75.88,75.83,75.85,17600.0,45.12,45.1319,45.1021,45.114,17600.0
2007-02-22 09:50:00,75.84,75.86,75.75,75.83,18700.0,45.1081,45.12,45.0545,45.1021,18700.0
2007-02-22 09:55:00,75.84,75.84,75.8,75.83,1500.0,45.1081,45.1081,45.0843,45.1021,1500.0
2007-02-22 10:00:00,75.83,75.83,75.72,75.74,11400.0,45.1021,45.1021,45.0367,45.0486,11400.0
2007-02-22 10:05:00,75.75,75.75,75.7,75.7,8300.0,45.0545,45.0545,45.0248,45.0248,8300.0
2007-02-22 10:10:00,75.71,75.73,75.65,75.7,49600.0,45.0307,45.0426,44.9951,45.0248,49600.0
2007-02-22 10:15:00,75.7,75.7,75.45,75.46,33200.0,45.0248,45.0248,44.8761,44.8821,33200.0
2007-02-22 10:20:00,75.45,75.54,75.44,75.53,44300.0,44.8761,44.9296,44.8702,44.9237,44300.0
2007-02-22 10:25:00,75.53,75.59,75.51,75.59,17300.0,44.9237,44.9594,44.9118,44.9594,17300.0
2007-02-22 10:30:00,75.57,75.57,75.41,75.42,11200.0,44.9475,44.9475,44.8523,44.8583,11200.0
2007-02-22 10:35:00,75.42,75.57,75.42,75.57,11600.0,44.8583,44.9475,44.8583,44.9475,11600.0
2007-02-22 10:40:00,75.57,75.63,75.53,75.58,17000.0,44.9475,44.9832,44.9237,44.9534,17000.0
2007-02-22 10:45:00,75.59,75.66,75.59,75.66,10000.0,44.9594,45.001,44.9594,45.001,10000.0
2007-02-22 10:50:00,75.67,75.7,75.64,75.68,12500.0,45.007,45.0248,44.9891,45.0129,12500.0
2007-02-22 10:55:00,75.68,75.69,75.65,75.65,5000.0,45.0129,45.0189,44.9951,44.9951,5000.0
2007-02-22 11:00:00,75.65,75.7,75.63,75.65,8100.0,44.9951,45.0248,44.9832,44.9951,8100.0
2007-02-22 11:05:00,75.66,75.68,75.64,75.66,6000.0,45.001,45.0129,44.9891,45.001,6000.0
2007-02-22 11:10:00,75.65,75.68,75.63,75.64,8600.0,44.9951,45.0129,44.9832,44.9891,8600.0
2007-02-22 11:15:00,75.64,75.65,75.57,75.6,19300.0,44.9891,44.9951,44.9475,44.9653,19300.0
2007-02-22 11:20:00,75.6,75.63,75.54,75.54,18500.0,44.9653,44.9832,44.9296,44.9296,18500.0
2007-02-22 11:25:00,75.54,75.63,75.51,75.57,28200.0,44.9296,44.9832,44.9118,44.9475,28200.0
2007-02-22 11:30:00,75.57,75.58,75.44,75.46,27400.0,44.9475,44.9534,44.8702,44.8821,27400.0
2007-02-22 11:35:00,75.45,75.55,75.4,75.51,39100.0,44.8761,44.9356,44.8464,44.9118,39100.0
2007-02-22 11:40:00,75.52,75.52,75.35,75.37,19700.0,44.9177,44.9177,44.8166,44.8285,19700.0
2007-02-22 11:45:00,75.41,75.41,75.27,75.29,15300.0,44.8523,44.8523,44.769,44.7809,15300.0
2007-02-22 11:50:00,75.29,75.45,75.28,75.44,15400.0,44.7809,44.8761,44.775,44.8702,15400.0
2007-02-22 11:55:00,75.44,75.46,75.36,75.45,12300.0,44.8702,44.8821,44.8226,44.8761,12300.0
2007-02-22 12:00:00,75.49,75.56,75.47,75.54,3000.0,44.8999,44.9415,44.888,44.9296,3000.0
2007-02-22 12:05:00,75.54,75.57,75.54,75.57,11100.0,44.9296,44.9475,44.9296,44.9475,11100.0
2007-02-22 12:10:00,75.57,75.59,75.56,75.56,5000.0,44.9475,44.9594,44.9415,44.9415,5000.0
2007-02-22 12:15:00,75.56,75.58,75.55,75.56,9500.0,44.9415,44.9534,44.9356,44.9415,9500.0
2007-02-22 12:20:00,75.55,75.56,75.52,75.52,2900.0,44.9356,44.9415,44.9177,44.9177,2900.0
2007-02-22 12:25:00,75.52,75.56,75.51,75.55,2100.0,44.9177,44.9415,44.9118,44.9356,2100.0
2007-02-22 12:30:00,75.55,75.59,75.55,75.56,4600.0,44.9356,44.9594,44.9356,44.9415,4600.0
2007-02-22 12:35:00,75.56,75.61,75.55,75.55,5800.0,44.9415,44.9713,44.9356,44.9356,5800.0
2007-02-22 12:40:00,75.57,75.57,75.52,75.54,3400.0,44.9475,44.9475,44.9177,44.9296,3400.0
2007-02-22 12:45:00,75.53,75.6,75.5,75.6,4800.0,44.9237,44.9653,44.9058,44.9653,4800.0
2007-02-22 12:50:00,75.58,75.58,75.55,75.55,2100.0,44.9534,44.9534,44.9356,44.9356,2100.0
2007-02-22 12:55:00,75.54,75.54,75.48,75.49,6600.0,44.9296,44.9296,44.8939,44.8999,6600.0
2007-02-22 13:00:00,75.51,75.57,75.5,75.57,5000.0,44.9118,44.9475,44.9058,44.9475,5000.0
2007-02-22 13:05:00,75.58,75.59,75.55,75.57,5800.0,44.9534,44.9594,44.9356,44.9475,5800.0
2007-02-22 13:10:00,75.57,75.6,75.55,75.6,3400.0,44.9475,44.9653,44.9356,44.9653,3400.0
2007-02-22 13:15:00,75.59,75.65,75.59,75.64,6900.0,44.9594,44.9951,44.9594,44.9891,6900.0
2007-02-22 13:20:00,75.65,75.72,75.63,75.7,8900.0,44.9951,45.0367,44.9832,45.0248,8900.0
2007-02-22 13:25:00,75.69,75.72,75.64,75.65,13300.0,45.0189,45.0367,44.9891,44.9951,13300.0
2007-02-22 13:30:00,75.67,75.71,75.65,75.68,5200.0,45.007,45.0307,44.9951,45.0129,5200.0
2007-02-22 13:35:00,75.68,75.69,75.65,75.68,17100.0,45.0129,45.0189,44.9951,45.0129,17100.0
2007-02-22 13:40:00,75.68,75.69,75.65,75.65,8100.0,45.0129,45.0189,44.9951,44.9951,8100.0
2007-02-22 13:45:00,75.66,75.7,75.65,75.69,10200.0,45.001,45.0248,44.9951,45.0189,10200.0
2007-02-22 13:50:00,75.68,75.7,75.67,75.7,5600.0,45.0129,45.0248,45.007,45.0248,5600.0
2007-02-22 13:55:00,75.7,75.74,75.7,75.73,2900.0,45.0248,45.0486,45.0248,45.0426,2900.0
2007-02-22 14:00:00,75.72,75.75,75.7,75.7,13300.0,45.0367,45.0545,45.0248,45.0248,13300.0
2007-02-22 14:05:00,75.71,75.73,75.7,75.73,75000.0,45.0307,45.0426,45.0248,45.0426,75000.0
2007-02-22 14:10:00,75.72,75.74,75.69,75.7,13400.0,45.0367,45.0486,45.0189,45.0248,13400.0
2007-02-22 14:15:00,75.7,75.71,75.68,75.7,11000.0,45.0248,45.0307,45.0129,45.0248,11000.0
2007-02-22 14:20:00,75.71,75.73,75.7,75.73,4000.0,45.0307,45.0426,45.0248,45.0426,4000.0
2007-02-22 14:25:00,75.72,75.74,75.7,75.74,5800.0,45.0367,45.0486,45.0248,45.0486,5800.0
2007-02-22 14:30:00,75.74,75.75,75.68,75.7,19900.0,45.0486,45.0545,45.0129,45.0248,19900.0
2007-02-22 14:35:00,75.7,75.71,75.68,75.71,14700.0,45.0248,45.0307,45.0129,45.0307,14700.0
2007-02-22 14:40:00,75.71,75.71,75.68,75.7,12500.0,45.0307,45.0307,45.0129,45.0248,12500.0
2007-02-22 14:45:00,75.7,75.75,75.64,75.74,13300.0,45.0248,45.0545,44.9891,45.0486,13300.0
2007-02-22 14:50:00,75.73,75.77,75.72,75.76,11000.0,45.0426,45.0664,45.0367,45.0605,11000.0
2007-02-22 14:55:00,75.76,75.8,75.73,75.73,10400.0,45.0605,45.0843,45.0426,45.0426,10400.0
2007-02-22 15:00:00,75.74,75.74,75.68,75.73,10200.0,45.0486,45.0486,45.0129,45.0426,10200.0
2007-02-22 15:05:00,75.74,75.8,75.74,75.79,10000.0,45.0486,45.0843,45.0486,45.0783,10000.0
2007-02-22 15:10:00,75.8,75.8,75.64,75.68,39300.0,45.0843,45.0843,44.9891,45.0129,39300.0
2007-02-22 15:15:00,75.68,75.71,75.66,75.7,17200.0,45.0129,45.0307,45.001,45.0248,17200.0
2007-02-22 15:20:00,75.7,75.78,75.7,75.78,8600.0,45.0248,45.0724,45.0248,45.0724,8600.0
2007-02-22 15:25:00,75.78,75.84,75.77,75.79,12700.0,45.0724,45.1081,45.0664,45.0783,12700.0
2007-02-22 15:30:00,75.79,75.84,75.79,75.83,13900.0,45.0783,45.1081,45.0783,45.1021,13900.0
2007-02-22 15:35:00,75.82,75.85,75.82,75.84,9300.0,45.0962,45.114,45.0962,45.1081,9300.0
2007-02-22 15:40:00,75.84,75.84,75.77,75.8,16700.0,45.1081,45.1081,45.0664,45.0843,16700.0
2007-02-22 15:45:00,75.8,75.84,75.79,75.81,21100.0,45.0843,45.1081,45.0783,45.0902,21100.0
2007-02-22 15:50:00,75.82,75.85,75.81,75.84,15000.0,45.0962,45.114,45.0902,45.1081,15000.0
2007-02-22 15:55:00,75.84,75.84,75.69,75.7,122400.0,45.1081,45.1081,45.0189,45.0248,122400.0
2007-02-23 09:30:00,75.95,75.95,75.8,75.86,42700.0,45.1735,45.1735,45.0843,45.12,42700.0
2007-02-23 09:35:00,75.87,75.93,75.83,75.87,16800.0,45.1259,45.1616,45.1021,45.1259,16800.0
2007-02-23 09:40:00,75.85,75.88,75.76,75.84,57700.0,45.114,45.1319,45.0605,45.1081,57700.0
2007-02-23 09:45:00,75.86,75.87,75.77,75.79,16900.0,45.12,45.1259,45.0664,45.0783,16900.0
2007-02-23 09:50:00,75.76,75.8,75.69,75.79,11400.0,45.0605,45.0843,45.0189,45.0783,11400.0
2007-02-23 09:55:00,75.79,75.83,75.69,75.69,18500.0,45.0783,45.1021,45.0189,45.0189,18500.0
2007-02-23 10:00:00,75.7,75.84,75.68,75.81,17400.0,45.0248,45.1081,45.0129,45.0902,17400.0
2007-02-23 10:05:00,75.79,75.82,75.78,75.82,3700.0,45.0783,45.0962,45.0724,45.0962,3700.0
2007-02-23 10:10:00,75.81,75.88,75.76,75.76,3500.0,45.0902,45.1319,45.0605,45.0605,3500.0
2007-02-23 10:15:00,75.75,75.86,75.73,75.81,11100.0,45.0545,45.12,45.0426,45.0902,11100.0
2007-02-23 10:20:00,75.79,75.82,75.69,75.75,17900.0,45.0783,45.0962,45.0189,45.0545,17900.0
2007-02-23 10:25:00,75.76,75.78,75.71,75.76,19900.0,45.0605,45.0724,45.0307,45.0605,19900.0
2007-02-23 10:30:00,75.77,75.8,75.75,75.8,16800.0,45.0664,45.0843,45.0545,45.0843,16800.0
2007-02-23 10:35:00,75.78,75.83,75.75,75.76,20500.0,45.0724,45.1021,45.0545,45.0605,20500.0
2007-02-23 10:40:00,75.76,75.79,75.69,75.76,38400.0,45.0605,45.0783,45.0189,45.0605,38400.0
2007-02-23 10:45:00,75.76,75.76,75.68,75.71,95000.0,45.0605,45.0605,45.0129,45.0307,95000.0
2007-02-23 10:50:00,75.69,75.69,75.6,75.61,70400.0,45.0189,45.0189,44.9653,44.9713,70400.0
2007-02-23 10:55:00,75.61,75.65,75.48,75.48,42900.0,44.9713,44.9951,44.8939,44.8939,42900.0
2007-02-23 11:00:00,75.47,75.47,75.37,75.43,19500.0,44.888,44.888,44.8285,44.8642,19500.0
2007-02-23 11:05:00,75.44,75.5,75.42,75.43,14700.0,44.8702,44.9058,44.8583,44.8642,14700.0
2007-02-23 11:10:00,75.43,75.43,75.32,75.38,24400.0,44.8642,44.8642,44.7988,44.8345,24400.0
2007-02-23 11:15:00,75.38,75.45,75.36,75.45,20800.0,44.8345,44.8761,44.8226,44.8761,20800.0
2007-02-23 11:20:00,75.45,75.45,75.4,75.42,15700.0,44.8761,44.8761,44.8464,44.8583,15700.0
2007-02-23 11:25:00,75.42,75.45,75.39,75.43,20900.0,44.8583,44.8761,44.8404,44.8642,20900.0
2007-02-23 11:30:00,75.44,75.49,75.44,75.49,9300.0,44.8702,44.8999,44.8702,44.8999,9300.0
2007-02-23 11:35:00,75.5,75.55,75.49,75.5,16100.0,44.9058,44.9356,44.8999,44.9058,16100.0
2007-02-23 11:40:00,75.5,75.55,75.5,75.52,18500.0,44.9058,44.9356,44.9058,44.9177,18500.0
2007-02-23 11:45:00,75.52,75.56,75.51,75.55,5300.0,44.9177,44.9415,44.9118,44.9356,5300.0
2007-02-23 11:50:00,75.54,75.63,75.53,75.63,14000.0,44.9296,44.9832,44.9237,44.9832,14000.0
2007-02-23 11:55:00,75.62,75.64,75.61,75.62,6400.0,44.9772,44.9891,44.9713,44.9772,6400.0
2007-02-23 12:00:00,75.62,75.63,75.59,75.6,5700.0,44.9772,44.9832,44.9594,44.9653,5700.0
2007-02-23 12:05:00,75.6,75.6,75.5,75.51,8200.0,44.9653,44.9653,44.9058,44.9118,8200.0
2007-02-23 12:10:00,75.52,75.52,75.43,75.44,14300.0,44.9177,44.9177,44.8642,44.8702,14300.0
2007-02-23 12:15:00,75.43,75.43,75.37,75.39,40100.0,44.8642,44.8642,44.8285,44.8404,40100.0
2007-02-23 12:20:00,75.38,75.41,75.33,75.36,24800.0,44.8345,44.8523,44.8047,44.8226,24800.0
2007-02-23 12:25:00,75.36,75.4,75.35,75.4,11800.0,44.8226,44.8464,44.8166,44.8464,11800.0
2007-02-23 12:30:00,75.4,75.4,75.34,75.35,9000.0,44.8464,44.8464,44.8107,44.8166,9000.0
2007-02-23 12:35:00,75.35,75.36,75.3,75.34,55900.0,44.8166,44.8226,44.7869,44.8107,55900.0
2007-02-23 12:40:00,75.34,75.37,75.3,75.34,42100.0,44.8107,44.8285,44.7869,44.8107,42100.0
2007-02-23 12:45:00,75.35,75.42,75.28,75.32,68400.0,44.8166,44.8583,44.775,44.7988,68400.0
2007-02-23 12:50:00,75.34,75.42,75.34,75.39,27600.0,44.8107,44.8583,44.8107,44.8404,27600.0
2007-02-23 12:55:00,75.39,75.5,75.39,75.5,19000.0,44.8404,44.9058,44.8404,44.9058,19000.0
2007-02-23 13:00:00,75.49,75.5,75.38,75.38,9800.0,44.8999,44.9058,44.8345,44.8345,9800.0
2007-02-23 13:05:00,75.38,75.45,75.34,75.36,37200.0,44.8345,44.8761,44.8107,44.8226,37200.0
2007-02-23 13:10:00,75.36,75.39,75.35,75.37,7400.0,44.8226,44.8404,44.8166,44.8285,7400.0
2007-02-23 13:15:00,75.38,75.38,75.33,75.34,4800.0,44.8345,44.8345,44.8047,44.8107,4800.0
2007-02-23 13:20:00,75.34,75.43,75.34,75.43,5400.0,44.8107,44.8642,44.8107,44.8642,5400.0
2007-02-23 13:25:00,75.42,75.53,75.35,75.51,9800.0,44.8583,44.9237,44.8166,44.9118,9800.0
2007-02-23 13:30:00,75.5,75.53,75.34,75.53,4300.0,44.9058,44.9237,44.8107,44.9237,4300.0
2007-02-23 13:35:00,75.55,75.56,75.49,75.52,8400.0,44.9356,44.9415,44.8999,44.9177,8400.0
2007-02-23 13:40:00,75.53,75.58,75.51,75.55,13000.0,44.9237,44.9534,44.9118,44.9356,13000.0
2007-02-23 13:45:00,75.55,75.6,75.5,75.54,23400.0,44.9356,44.9653,44.9058,44.9296,23400.0
2007-02-23 13:50:00,75.54,75.55,75.52,75.55,3800.0,44.9296,44.9356,44.9177,44.9356,3800.0
2007-02-23 13:55:00,75.55,75.55,75.46,75.48,7800.0,44.9356,44.9356,44.8821,44.8939,7800.0
2007-02-23 14:00:00,75.48,75.49,75.42,75.44,6600.0,44.8939,44.8999,44.8583,44.8702,6600.0
2007-02-23 14:05:00,75.43,75.47,75.43,75.47,9800.0,44.8642,44.888,44.8642,44.888,9800.0
2007-02-23 14:10:00,75.47,75.52,75.45,75.51,15300.0,44.888,44.9177,44.8761,44.9118,15300.0
2007-02-23 14:15:00,75.51,75.53,75.48,75.52,16500.0,44.9118,44.9237,44.8939,44.9177,16500.0
2007-02-23 14:20:00,75.51,75.52,75.49,75.5,17100.0,44.9118,44.9177,44.8999,44.9058,17100.0
2007-02-23 14:25:00,75.5,75.56,75.5,75.5,18900.0,44.9058,44.9415,44.9058,44.9058,18900.0
2007-02-23 14:30:00,75.5,75.59,75.49,75.57,30300.0,44.9058,44.9594,44.8999,44.9475,30300.0
2007-02-23 14:35:00,75.57,75.58,75.5,75.5,20400.0,44.9475,44.9534,44.9058,44.9058,20400.0
2007-02-23 14:40:00,75.5,75.53,75.5,75.51,6000.0,44.9058,44.9237,44.9058,44.9118,6000.0
2007-02-23 14:45:00,75.5,75.52,75.46,75.49,25000.0,44.9058,44.9177,44.8821,44.8999,25000.0
2007-02-23 14:50:00,75.51,75.61,75.5,75.61,19600.0,44.9118,44.9713,44.9058,44.9713,19600.0
2007-02-23 14:55:00,75.59,75.66,75.56,75.65,39400.0,44.9594,45.001,44.9415,44.9951,39400.0
2007-02-23 15:00:00,75.66,75.68,75.64,75.68,23000.0,45.001,45.0129,44.9891,45.0129,23000.0
2007-02-23 15:05:00,75.66,75.68,75.65,75.67,9700.0,45.001,45.0129,44.9951,45.007,9700.0
2007-02-23 15:10:00,75.67,75.74,75.66,75.71,18100.0,45.007,45.0486,45.001,45.0307,18100.0
2007-02-23 15:15:00,75.7,75.72,75.65,75.72,20800.0,45.0248,45.0367,44.9951,45.0367,20800.0
2007-02-23 15:20:00,75.73,75.74,75.7,75.73,42800.0,45.0426,45.0486,45.0248,45.0426,42800.0
2007-02-23 15:25:00,75.73,75.75,75.72,75.72,17700.0,45.0426,45.0545,45.0367,45.0367,17700.0
2007-02-23 15:30:00,75.72,75.72,75.64,75.66,40500.0,45.0367,45.0367,44.9891,45.001,40500.0
2007-02-23 15:35:00,75.66,75.66,75.59,75.61,12400.0,45.001,45.001,44.9594,44.9713,12400.0
2007-02-23 15:40:00,75.62,75.62,75.57,75.58,10300.0,44.9772,44.9772,44.9475,44.9534,10300.0
2007-02-23 15:45:00,75.58,75.59,75.55,75.55,13400.0,44.9534,44.9594,44.9356,44.9356,13400.0
2007-02-23 15:50:00,75.56,75.58,75.55,75.57,37000.0,44.9415,44.9534,44.9356,44.9475,37000.0
2007-02-23 15:55:00,75.58,75.59,75.49,75.5,160500.0,44.9534,44.9594,44.8999,44.9058,160500.0
2007-02-26 09:30:00,75.7,75.82,75.47,75.65,41900.0,45.0248,45.0962,44.888,44.9951,41900.0
2007-02-26 09:35:00,75.71,75.78,75.67,75.74,16300.0,45.0307,45.0724,45.007,45.0486,16300.0
2007-02-26 09:40:00,75.75,75.81,75.72,75.78,16800.0,45.0545,45.0902,45.0367,45.0724,16800.0
2007-02-26 09:45:00,75.79,75.82,75.77,75.78,21300.0,45.0783,45.0962,45.0664,45.0724,21300.0
2007-02-26 09:50:00,75.79,75.88,75.78,75.79,21200.0,45.0783,45.1319,45.0724,45.0783,21200.0
2007-02-26 09:55:00,75.79,75.79,75.7,75.74,12700.0,45.0783,45.0783,45.0248,45.0486,12700.0
2007-02-26 10:00:00,75.72,75.76,75.72,75.74,18500.0,45.0367,45.0605,45.0367,45.0486,18500.0
2007-02-26 10:05:00,75.74,75.77,75.74,75.76,12900.0,45.0486,45.0664,45.0486,45.0605,12900.0
2007-02-26 10:10:00,75.76,75.79,75.7,75.7,17800.0,45.0605,45.0783,45.0248,45.0248,17800.0
2007-02-26 10:15:00,75.7,75.76,75.68,75.7,42400.0,45.0248,45.0605,45.0129,45.0248,42400.0
2007-02-26 10:20:00,75.7,75.7,75.5,75.52,20700.0,45.0248,45.0248,44.9058,44.9177,20700.0
2007-02-26 10:25:00,75.52,75.57,75.5,75.57,29900.0,44.9177,44.9475,44.9058,44.9475,29900.0
2007-02-26 10:30:00,75.55,75.58,75.52,75.55,72000.0,44.9356,44.9534,44.9177,44.9356,72000.0
2007-02-26 10:35:00,75.54,75.6,75.52,75.6,40000.0,44.9296,44.9653,44.9177,44.9653,40000.0
2007-02-26 10:40:00,75.6,75.61,75.55,75.56,16400.0,44.9653,44.9713,44.9356,44.9415,16400.0
2007-02-26 10:45:00,75.56,75.6,75.55,75.6,16300.0,44.9415,44.9653,44.9356,44.9653,16300.0
2007-02-26 10:50:00,75.6,75.61,75.56,75.56,11800.0,44.9653,44.9713,44.9415,44.9415,11800.0
2007-02-26 10:55:00,75.57,75.61,75.54,75.61,21100.0,44.9475,44.9713,44.9296,44.9713,21100.0
2007-02-26 11:00:00,75.61,75.65,75.59,75.64,12500.0,44.9713,44.9951,44.9594,44.9891,12500.0
2007-02-26 11:05:00,75.63,75.64,75.61,75.62,11300.0,44.9832,44.9891,44.9713,44.9772,11300.0
2007-02-26 11:10:00,75.61,75.64,75.61,75.63,8800.0,44.9713,44.9891,44.9713,44.9832,8800.0
2007-02-26 11:15:00,75.63,75.66,75.63,75.64,17600.0,44.9832,45.001,44.9832,44.9891,17600.0
2007-02-26 11:20:00,75.64,75.69,75.64,75.69,30300.0,44.9891,45.0189,44.9891,45.0189,30300.0
2007-02-26 11:25:00,75.69,75.71,75.68,75.7,20300.0,45.0189,45.0307,45.0129,45.0248,20300.0
2007-02-26 11:30:00,75.71,75.73,75.64,75.66,29400.0,45.0307,45.0426,44.9891,45.001,29400.0
2007-02-26 11:35:00,75.65,75.74,75.65,75.74,14400.0,44.9951,45.0486,44.9951,45.0486,14400.0
2007-02-26 11:40:00,75.74,75.78,75.73,75.76,18900.0,45.0486,45.0724,45.0426,45.0605,18900.0
2007-02-26 11:45:00,75.76,75.76,75.72,75.72,11800.0,45.0605,45.0605,45.0367,45.0367,11800.0
2007-02-26 11:50:00,75.73,75.76,75.73,75.74,9900.0,45.0426,45.0605,45.0426,45.0486,9900.0
2007-02-26 11:55:00,75.74,75.76,75.68,75.68,11200.0,45.0486,45.0605,45.0129,45.0129,11200.0
2007-02-26 12:00:00,75.68,75.68,75.63,75.64,16900.0,45.0129,45.0129,44.9832,44.9891,16900.0
2007-02-26 12:05:00,75.65,75.65,75.62,75.64,12400.0,44.9951,44.9951,44.9772,44.9891,12400.0
2007-02-26 12:10:00,75.64,75.65,75.59,75.63,21600.0,44.9891,44.9951,44.9594,44.9832,21600.0
2007-02-26 12:15:00,75.63,75.66,75.59,75.66,25200.0,44.9832,45.001,44.9594,45.001,25200.0
2007-02-26 12:20:00,75.66,75.66,75.63,75.64,18700.0,45.001,45.001,44.9832,44.9891,18700.0
2007-02-26 12:25:00,75.63,75.65,75.59,75.62,19100.0,44.9832,44.9951,44.9594,44.9772,19100.0
2007-02-26 12:30:00,75.62,75.63,75.52,75.52,13500.0,44.9772,44.9832,44.9177,44.9177,13500.0
2007-02-26 12:35:00,75.51,75.51,75.45,75.45,12800.0,44.9118,44.9118,44.8761,44.8761,12800.0
2007-02-26 12:40:00,75.46,75.52,75.44,75.48,26500.0,44.8821,44.9177,44.8702,44.8939,26500.0
2007-02-26 12:45:00,75.46,75.46,75.36,75.46,28900.0,44.8821,44.8821,44.8226,44.8821,28900.0
2007-02-26 12:50:00,75.45,75.54,75.45,75.54,26300.0,44.8761,44.9296,44.8761,44.9296,26300.0
2007-02-26 12:55:00,75.53,75.53,75.42,75.44,23400.0,44.9237,44.9237,44.8583,44.8702,23400.0
2007-02-26 13:00:00,75.44,75.47,75.44,75.46,14800.0,44.8702,44.888,44.8702,44.8821,14800.0
2007-02-26 13:05:00,75.45,75.48,75.45,75.45,11600.0,44.8761,44.8939,44.8761,44.8761,11600.0
2007-02-26 13:10:00,75.46,75.46,75.44,75.45,8100.0,44.8821,44.8821,44.8702,44.8761,8100.0
2007-02-26 13:15:00,75.46,75.48,75.45,75.47,22100.0,44.8821,44.8939,44.8761,44.888,22100.0
2007-02-26 13:20:00,75.48,75.5,75.47,75.48,9100.0,44.8939,44.9058,44.888,44.8939,9100.0
2007-02-26 13:25:00,75.49,75.5,75.48,75.5,5300.0,44.8999,44.9058,44.8939,44.9058,5300.0
2007-02-26 13:30:00,75.49,75.51,75.49,75.5,7100.0,44.8999,44.9118,44.8999,44.9058,7100.0
2007-02-26 13:35:00,75.5,75.5,75.45,75.45,13400.0,44.9058,44.9058,44.8761,44.8761,13400.0
2007-02-26 13:40:00,75.46,75.46,75.45,75.45,10300.0,44.8821,44.8821,44.8761,44.8761,10300.0
2007-02-26 13:45:00,75.46,75.48,75.45,75.47,12000.0,44.8821,44.8939,44.8761,44.888,12000.0
2007-02-26 13:50:00,75.47,75.47,75.45,75.47,6600.0,44.888,44.888,44.8761,44.888,6600.0
2007-02-26 13:55:00,75.47,75.48,75.46,75.47,11400.0,44.888,44.8939,44.8821,44.888,11400.0
2007-02-26 14:00:00,75.47,75.5,75.47,75.5,6800.0,44.888,44.9058,44.888,44.9058,6800.0
2007-02-26 14:05:00,75.5,75.55,75.5,75.55,7300.0,44.9058,44.9356,44.9058,44.9356,7300.0
2007-02-26 14:10:00,75.55,75.56,75.51,75.53,7300.0,44.9356,44.9415,44.9118,44.9237,7300.0
2007-02-26 14:15:00,75.52,75.53,75.48,75.5,13400.0,44.9177,44.9237,44.8939,44.9058,13400.0
2007-02-26 14:20:00,75.49,75.59,75.49,75.59,12800.0,44.8999,44.9594,44.8999,44.9594,12800.0
2007-02-26 14:25:00,75.6,75.61,75.55,75.57,12900.0,44.9653,44.9713,44.9356,44.9475,12900.0
2007-02-26 14:30:00,75.58,75.59,75.51,75.51,9900.0,44.9534,44.9594,44.9118,44.9118,9900.0
2007-02-26 14:35:00,75.52,75.58,75.52,75.54,21800.0,44.9177,44.9534,44.9177,44.9296,21800.0
2007-02-26 14:40:00,75.54,75.59,75.53,75.56,35600.0,44.9296,44.9594,44.9237,44.9415,35600.0
2007-02-26 14:45:00,75.56,75.57,75.54,75.56,10100.0,44.9415,44.9475,44.9296,44.9415,10100.0
2007-02-26 14:50:00,75.56,75.59,75.52,75.59,39900.0,44.9415,44.9594,44.9177,44.9594,39900.0
2007-02-26 14:55:00,75.59,75.59,75.56,75.57,15900.0,44.9594,44.9594,44.9415,44.9475,15900.0
2007-02-26 15:00:00,75.58,75.62,75.58,75.62,14300.0,44.9534,44.9772,44.9534,44.9772,14300.0
2007-02-26 15:05:00,75.62,75.63,75.58,75.61,23900.0,44.9772,44.9832,44.9534,44.9713,23900.0
2007-02-26 15:10:00,75.6,75.64,75.6,75.62,23600.0,44.9653,44.9891,44.9653,44.9772,23600.0
2007-02-26 15:15:00,75.61,75.66,75.6,75.61,29800.0,44.9713,45.001,44.9653,44.9713,29800.0
2007-02-26 15:20:00,75.6,75.6,75.54,75.55,21300.0,44.9653,44.9653,44.9296,44.9356,21300.0
2007-02-26 15:25:00,75.56,75.6,75.53,75.6,21900.0,44.9415,44.9653,44.9237,44.9653,21900.0
2007-02-26 15:30:00,75.61,75.68,75.61,75.67,24600.0,44.9713,45.0129,44.9713,45.007,24600.0
2007-02-26 15:35:00,75.66,75.72,75.65,75.72,16300.0,45.001,45.0367,44.9951,45.0367,16300.0
2007-02-26 15:40:00,75.71,75.71,75.59,75.62,37000.0,45.0307,45.0307,44.9594,44.9772,37000.0
2007-02-26 15:45:00,75.62,75.71,75.62,75.7,42700.0,44.9772,45.0307,44.9772,45.0248,42700.0
2007-02-26 15:50:00,75.69,75.72,75.68,75.7,63500.0,45.0189,45.0367,45.0129,45.0248,63500.0
2007-02-26 15:55:00,75.69,75.71,75.63,75.7,93600.0,45.0189,45.0307,44.9832,45.0248,93600.0
2007-02-27 09:30:00,74.54,74.54,74.54,74.54,600.0,44.3349,44.3349,44.3349,44.3349,600.0
2007-02-27 09:35:00,74.84,75.0,74.74,74.89,52200.0,44.5133,44.6085,44.4538,44.543,52200.0
2007-02-27 09:40:00,74.9,74.98,74.88,74.93,22700.0,44.549,44.5966,44.5371,44.5668,22700.0
2007-02-27 09:45:00,74.94,75.0,74.91,74.93,36000.0,44.5728,44.6085,44.5549,44.5668,36000.0
2007-02-27 09:50:00,74.93,75.06,74.93,75.05,50200.0,44.5668,44.6441,44.5668,44.6382,50200.0
2007-02-27 09:55:00,75.08,75.09,74.93,75.02,38500.0,44.656,44.662,44.5668,44.6203,38500.0
2007-02-27 10:00:00,75.04,75.15,75.03,75.03,15700.0,44.6322,44.6977,44.6263,44.6263,15700.0
2007-02-27 10:05:00,75.04,75.1,74.91,75.03,52400.0,44.6322,44.6679,44.5549,44.6263,52400.0
2007-02-27 10:10:00,75.01,75.05,74.94,74.94,34300.0,44.6144,44.6382,44.5728,44.5728,34300.0
2007-02-27 10:15:00,74.96,75.02,74.81,74.85,45600.0,44.5847,44.6203,44.4954,44.5192,45600.0
2007-02-27 10:20:00,74.85,75.05,74.83,75.04,41000.0,44.5192,44.6382,44.5073,44.6322,41000.0
2007-02-27 10:25:00,75.02,75.08,74.97,75.07,18300.0,44.6203,44.656,44.5906,44.6501,18300.0
2007-02-27 10:30:00,75.06,75.1,74.96,75.01,36600.0,44.6441,44.6679,44.5847,44.6144,36600.0
2007-02-27 10:35:00,74.99,75.05,74.97,75.0,26400.0,44.6025,44.6382,44.5906,44.6085,26400.0
2007-02-27 10:40:00,75.0,75.14,74.94,75.14,27800.0,44.6085,44.6917,44.5728,44.6917,27800.0
2007-02-27 10:45:00,75.16,75.16,75.01,75.04,6800.0,44.7036,44.7036,44.6144,44.6322,6800.0
2007-02-27 10:50:00,75.04,75.08,75.01,75.06,11200.0,44.6322,44.656,44.6144,44.6441,11200.0
2007-02-27 10:55:00,75.03,75.06,74.95,74.95,21600.0,44.6263,44.6441,44.5787,44.5787,21600.0
2007-02-27 11:00:00,74.92,74.97,74.84,74.96,17300.0,44.5609,44.5906,44.5133,44.5847,17300.0
2007-02-27 11:05:00,74.96,75.02,74.96,74.98,23500.0,44.5847,44.6203,44.5847,44.5966,23500.0
2007-02-27 11:10:00,74.98,74.98,74.93,74.98,11000.0,44.5966,44.5966,44.5668,44.5966,11000.0
2007-02-27 11:15:00,74.97,74.97,74.92,74.93,9800.0,44.5906,44.5906,44.5609,44.5668,9800.0
2007-02-27 11:20:00,74.95,74.95,74.88,74.92,19100.0,44.5787,44.5787,44.5371,44.5609,19100.0
2007-02-27 11:25:00,74.92,74.96,74.91,74.91,9400.0,44.5609,44.5847,44.5549,44.5549,9400.0
2007-02-27 11:30:00,74.92,74.98,74.92,74.97,21200.0,44.5609,44.5966,44.5609,44.5906,21200.0
2007-02-27 11:35:00,74.97,75.09,74.95,75.08,18400.0,44.5906,44.662,44.5787,44.656,18400.0
2007-02-27 11:40:00,75.07,75.12,74.97,74.98,11300.0,44.6501,44.6798,44.5906,44.5966,11300.0
2007-02-27 11:45:00,75.0,75.0,74.93,74.99,10500.0,44.6085,44.6085,44.5668,44.6025,10500.0
2007-02-27 11:50:00,74.96,74.99,74.95,74.97,5800.0,44.5847,44.6025,44.5787,44.5906,5800.0
2007-02-27 11:55:00,74.96,74.96,74.88,74.9,37900.0,44.5847,44.5847,44.5371,44.549,37900.0
2007-02-27 12:00:00,74.9,74.9,74.81,74.82,34800.0,44.549,44.549,44.4954,44.5014,34800.0
2007-02-27 12:05:00,74.83,74.85,74.8,74.81,19300.0,44.5073,44.5192,44.4895,44.4954,19300.0
2007-02-27 12:10:00,74.8,74.84,74.72,74.8,58000.0,44.4895,44.5133,44.4419,44.4895,58000.0
2007-02-27 12:15:00,74.81,74.87,74.78,74.81,12700.0,44.4954,44.5311,44.4776,44.4954,12700.0
2007-02-27 12:20:00,74.83,74.89,74.8,74.89,6900.0,44.5073,44.543,44.4895,44.543,6900.0
2007-02-27 12:25:00,74.87,74.87,74.8,74.81,8500.0,44.5311,44.5311,44.4895,44.4954,8500.0
2007-02-27 12:30:00,74.83,74.85,74.8,74.81,6900.0,44.5073,44.5192,44.4895,44.4954,6900.0
2007-02-27 12:35:00,74.8,74.83,74.8,74.83,5600.0,44.4895,44.5073,44.4895,44.5073,5600.0
2007-02-27 12:40:00,74.83,74.84,74.79,74.8,12000.0,44.5073,44.5133,44.4836,44.4895,12000.0
2007-02-27 12:45:00,74.81,74.87,74.79,74.86,12400.0,44.4954,44.5311,44.4836,44.5252,12400.0
2007-02-27 12:50:00,74.86,74.9,74.81,74.81,16000.0,44.5252,44.549,44.4954,44.4954,16000.0
2007-02-27 12:55:00,74.81,74.91,74.81,74.91,25300.0,44.4954,44.5549,44.4954,44.5549,25300.0
2007-02-27 13:00:00,74.91,74.93,74.85,74.92,13700.0,44.5549,44.5668,44.5192,44.5609,13700.0
2007-02-27 13:05:00,74.91,74.95,74.87,74.88,16300.0,44.5549,44.5787,44.5311,44.5371,16300.0
2007-02-27 13:10:00,74.85,74.88,74.79,74.84,16700.0,44.5192,44.5371,44.4836,44.5133,16700.0
2007-02-27 13:15:00,74.85,74.92,74.85,74.91,8400.0,44.5192,44.5609,44.5192,44.5549,8400.0
2007-02-27 13:20:00,74.91,74.98,74.88,74.98,10800.0,44.5549,44.5966,44.5371,44.5966,10800.0
2007-02-27 13:25:00,74.98,74.98,74.87,74.89,6200.0,44.5966,44.5966,44.5311,44.543,6200.0
2007-02-27 13:30:00,74.83,74.9,74.81,74.85,22300.0,44.5073,44.549,44.4954,44.5192,22300.0
2007-02-27 13:35:00,74.83,74.88,74.79,74.85,19300.0,44.5073,44.5371,44.4836,44.5192,19300.0
2007-02-27 13:40:00,74.85,74.88,74.79,74.82,12200.0,44.5192,44.5371,44.4836,44.5014,12200.0
2007-02-27 13:45:00,74.83,74.92,74.8,74.91,19600.0,44.5073,44.5609,44.4895,44.5549,19600.0
2007-02-27 13:50:00,74.92,74.98,74.88,74.88,23600.0,44.5609,44.5966,44.5371,44.5371,23600.0
2007-02-27 13:55:00,74.88,74.94,74.85,74.89,17400.0,44.5371,44.5728,44.5192,44.543,17400.0
2007-02-27 14:00:00,74.89,74.9,74.79,74.82,16700.0,44.543,44.549,44.4836,44.5014,16700.0
2007-02-27 14:05:00,74.79,74.79,74.62,74.62,49000.0,44.4836,44.4836,44.3824,44.3824,49000.0
2007-02-27 14:10:00,74.64,74.7,74.54,74.63,30200.0,44.3943,44.43,44.3349,44.3884,30200.0
2007-02-27 14:15:00,74.65,74.7,74.55,74.55,25400.0,44.4003,44.43,44.3408,44.3408,25400.0
2007-02-27 14:20:00,74.55,74.57,74.45,74.46,33300.0,44.3408,44.3527,44.2813,44.2873,33300.0
2007-02-27 14:25:00,74.45,74.46,74.22,74.22,42800.0,44.2813,44.2873,44.1445,44.1445,42800.0
2007-02-27 14:30:00,74.23,74.38,74.2,74.36,30200.0,44.1505,44.2397,44.1326,44.2278,30200.0
2007-02-27 14:35:00,74.38,74.38,74.26,74.31,43400.0,44.2397,44.2397,44.1683,44.1981,43400.0
2007-02-27 14:40:00,74.31,74.37,74.25,74.32,35100.0,44.1981,44.2337,44.1624,44.204,35100.0
2007-02-27 14:45:00,74.33,74.33,74.12,74.12,15500.0,44.21,44.21,44.085,44.085,15500.0
2007-02-27 14:50:00,74.12,74.12,74.0,74.0,29300.0,44.085,44.085,44.0137,44.0137,29300.0
2007-02-27 14:55:00,74.0,74.01,73.64,73.81,48600.0,44.0137,44.0196,43.7996,43.9007,48600.0
2007-02-27 15:00:00,73.8,73.88,73.11,73.16,50100.0,43.8947,43.9423,43.4843,43.5141,50100.0
2007-02-27 15:05:00,73.16,73.56,73.13,73.56,27600.0,43.5141,43.752,43.4962,43.752,27600.0
2007-02-27 15:10:00,73.52,73.88,73.5,73.74,39600.0,43.7282,43.9423,43.7163,43.859,39600.0
2007-02-27 15:15:00,73.74,73.99,73.65,73.85,50600.0,43.859,44.0077,43.8055,43.9245,50600.0
2007-02-27 15:20:00,73.86,74.09,73.75,74.08,36600.0,43.9304,44.0672,43.865,44.0613,36600.0
2007-02-27 15:25:00,74.05,74.06,73.64,73.67,44900.0,44.0434,44.0494,43.7996,43.8174,44900.0
2007-02-27 15:30:00,73.69,73.71,73.31,73.32,59400.0,43.8293,43.8412,43.6033,43.6092,59400.0
2007-02-27 15:35:00,73.32,73.55,73.3,73.55,31700.0,43.6092,43.746,43.5973,43.746,31700.0
2007-02-27 15:40:00,73.53,73.54,73.32,73.38,41300.0,43.7341,43.7401,43.6092,43.6449,41300.0
2007-02-27 15:45:00,73.39,73.54,73.37,73.39,400.0,43.6509,43.7401,43.639,43.6509,400.0
2007-02-27 15:50:00,73.39,73.43,73.38,73.4,2900.0,43.6509,43.6747,43.6449,43.6568,2900.0
2007-02-27 15:55:00,73.39,73.62,73.32,73.39,35600.0,43.6509,43.7877,43.6092,43.6509,35600.0
2007-02-28 09:30:00,74.0,74.0,73.35,73.77,53100.0,44.0137,44.0137,43.6271,43.8769,53100.0
2007-02-28 09:35:00,73.77,73.99,73.73,73.92,51400.0,43.8769,44.0077,43.8531,43.9661,51400.0
2007-02-28 09:40:00,73.91,73.97,73.36,73.43,71900.0,43.9601,43.9958,43.633,43.6747,71900.0
2007-02-28 09:45:00,73.7,73.7,72.8,73.19,105400.0,43.8352,43.8352,43.2999,43.5319,105400.0
2007-02-28 09:50:00,73.05,73.56,72.82,73.55,26300.0,43.4486,43.752,43.3118,43.746,26300.0
2007-02-28 09:55:00,73.55,73.67,73.24,73.59,31200.0,43.746,43.8174,43.5616,43.7698,31200.0
2007-02-28 10:00:00,73.59,73.59,73.35,73.49,37800.0,43.7698,43.7698,43.6271,43.7103,37800.0
2007-02-28 10:05:00,73.49,73.6,73.35,73.5,31500.0,43.7103,43.7758,43.6271,43.7163,31500.0
2007-02-28 10:10:00,73.42,73.6,73.33,73.52,30300.0,43.6687,43.7758,43.6152,43.7282,30300.0
2007-02-28 10:15:00,73.52,73.7,73.37,73.59,37800.0,43.7282,43.8352,43.639,43.7698,37800.0
2007-02-28 10:20:00,73.59,73.7,73.39,73.49,32200.0,43.7698,43.8352,43.6509,43.7103,32200.0
2007-02-28 10:25:00,73.57,73.87,73.42,73.54,23600.0,43.7579,43.9364,43.6687,43.7401,23600.0
2007-02-28 10:30:00,73.89,73.95,73.55,73.84,30500.0,43.9482,43.9839,43.746,43.9185,30500.0
2007-02-28 10:35:00,73.62,73.94,73.56,73.66,11900.0,43.7877,43.978,43.752,43.8114,11900.0
2007-02-28 10:40:00,73.67,73.88,73.55,73.87,28500.0,43.8174,43.9423,43.746,43.9364,28500.0
2007-02-28 10:45:00,73.87,74.05,73.62,74.0,40700.0,43.9364,44.0434,43.7877,44.0137,40700.0
2007-02-28 10:50:00,73.99,74.03,73.82,73.84,21600.0,44.0077,44.0315,43.9066,43.9185,21600.0
2007-02-28 10:55:00,73.84,74.05,73.82,74.05,22500.0,43.9185,44.0434,43.9066,44.0434,22500.0
2007-02-28 11:00:00,74.05,74.1,73.86,74.1,24100.0,44.0434,44.0732,43.9304,44.0732,24100.0
2007-02-28 11:05:00,74.1,74.1,73.84,73.87,14900.0,44.0732,44.0732,43.9185,43.9364,14900.0
2007-02-28 11:10:00,73.87,74.01,73.84,73.86,10600.0,43.9364,44.0196,43.9185,43.9304,10600.0
2007-02-28 11:15:00,73.87,73.97,73.85,73.91,15000.0,43.9364,43.9958,43.9245,43.9601,15000.0
2007-02-28 11:20:00,73.9,73.94,73.72,73.72,12000.0,43.9542,43.978,43.8471,43.8471,12000.0
2007-02-28 11:25:00,73.72,73.82,73.71,73.73,13800.0,43.8471,43.9066,43.8412,43.8531,13800.0
2007-02-28 11:30:00,73.69,73.79,73.64,73.78,15700.0,43.8293,43.8888,43.7996,43.8828,15700.0
2007-02-28 11:35:00,73.8,73.82,73.68,73.7,7400.0,43.8947,43.9066,43.8233,43.8352,7400.0
2007-02-28 11:40:00,73.69,73.69,73.46,73.5,23400.0,43.8293,43.8293,43.6925,43.7163,23400.0
2007-02-28 11:45:00,73.52,73.57,73.45,73.5,11800.0,43.7282,43.7579,43.6865,43.7163,11800.0
2007-02-28 11:50:00,73.52,73.52,73.43,73.46,15000.0,43.7282,43.7282,43.6747,43.6925,15000.0
2007-02-28 11:55:00,73.46,73.49,73.41,73.41,7600.0,43.6925,43.7103,43.6628,43.6628,7600.0
2007-02-28 12:00:00,73.41,73.41,73.26,73.27,37200.0,43.6628,43.6628,43.5735,43.5795,37200.0
2007-02-28 12:05:00,73.26,73.45,73.25,73.44,24500.0,43.5735,43.6865,43.5676,43.6806,24500.0
2007-02-28 12:10:00,73.44,73.51,73.36,73.5,27300.0,43.6806,43.7222,43.633,43.7163,27300.0
2007-02-28 12:15:00,73.47,73.47,73.34,73.34,17100.0,43.6984,43.6984,43.6211,43.6211,17100.0
2007-02-28 12:20:00,73.33,73.49,73.33,73.46,22100.0,43.6152,43.7103,43.6152,43.6925,22100.0
2007-02-28 12:25:00,73.46,73.5,73.39,73.42,16700.0,43.6925,43.7163,43.6509,43.6687,16700.0
2007-02-28 12:30:00,73.42,73.47,73.41,73.42,70600.0,43.6687,43.6984,43.6628,43.6687,70600.0
2007-02-28 12:35:00,73.42,73.45,73.35,73.39,21300.0,43.6687,43.6865,43.6271,43.6509,21300.0
2007-02-28 12:40:00,73.39,73.54,73.39,73.54,14100.0,43.6509,43.7401,43.6509,43.7401,14100.0
2007-02-28 12:45:00,73.54,73.66,73.45,73.47,58500.0,43.7401,43.8114,43.6865,43.6984,58500.0
2007-02-28 12:50:00,73.47,73.64,73.45,73.62,12100.0,43.6984,43.7996,43.6865,43.7877,12100.0
2007-02-28 12:55:00,73.62,73.62,73.49,73.54,13700.0,43.7877,43.7877,43.7103,43.7401,13700.0
2007-02-28 13:00:00,73.51,73.53,73.4,73.43,11300.0,43.7222,43.7341,43.6568,43.6747,11300.0
2007-02-28 13:05:00,73.43,73.48,73.4,73.46,12100.0,43.6747,43.7044,43.6568,43.6925,12100.0
2007-02-28 13:10:00,73.44,73.44,73.24,73.3,20000.0,43.6806,43.6806,43.5616,43.5973,20000.0
2007-02-28 13:15:00,73.31,73.39,73.31,73.38,5600.0,43.6033,43.6509,43.6033,43.6449,5600.0
2007-02-28 13:20:00,73.38,73.42,73.35,73.4,11500.0,43.6449,43.6687,43.6271,43.6568,11500.0
2007-02-28 13:25:00,73.43,73.52,73.43,73.52,13300.0,43.6747,43.7282,43.6747,43.7282,13300.0
2007-02-28 13:30:00,73.53,73.55,73.49,73.49,10900.0,43.7341,43.746,43.7103,43.7103,10900.0
2007-02-28 13:35:00,73.49,73.54,73.42,73.42,9500.0,43.7103,43.7401,43.6687,43.6687,9500.0
2007-02-28 13:40:00,73.42,73.44,73.34,73.41,11800.0,43.6687,43.6806,43.6211,43.6628,11800.0
2007-02-28 13:45:00,73.4,73.47,73.36,73.36,10900.0,43.6568,43.6984,43.633,43.633,10900.0
2007-02-28 13:50:00,73.36,73.4,73.33,73.37,16900.0,43.633,43.6568,43.6152,43.639,16900.0
2007-02-28 13:55:00,73.36,73.39,73.26,73.3,14900.0,43.633,43.6509,43.5735,43.5973,14900.0
2007-02-28 14:00:00,73.3,73.46,73.3,73.45,20400.0,43.5973,43.6925,43.5973,43.6865,20400.0
2007-02-28 14:05:00,73.45,73.48,73.37,73.43,34800.0,43.6865,43.7044,43.639,43.6747,34800.0
2007-02-28 14:10:00,73.43,73.47,73.35,73.36,31800.0,43.6747,43.6984,43.6271,43.633,31800.0
2007-02-28 14:15:00,73.35,73.35,73.2,73.21,21700.0,43.6271,43.6271,43.5379,43.5438,21700.0
2007-02-28 14:20:00,73.2,73.21,73.12,73.16,22000.0,43.5379,43.5438,43.4903,43.5141,22000.0
2007-02-28 14:25:00,73.16,73.21,73.11,73.21,15500.0,43.5141,43.5438,43.4843,43.5438,15500.0
2007-02-28 14:30:00,73.26,73.35,73.23,73.34,10400.0,43.5735,43.6271,43.5557,43.6211,10400.0
2007-02-28 14:35:00,73.35,73.44,73.34,73.36,15400.0,43.6271,43.6806,43.6211,43.633,15400.0
2007-02-28 14:40:00,73.37,73.39,73.35,73.36,18100.0,43.639,43.6509,43.6271,43.633,18100.0
2007-02-28 14:45:00,73.36,73.45,73.3,73.39,28900.0,43.633,43.6865,43.5973,43.6509,28900.0
2007-02-28 14:50:00,73.41,73.44,73.33,73.36,19000.0,43.6628,43.6806,43.6152,43.633,19000.0
2007-02-28 14:55:00,73.36,73.44,73.35,73.38,26400.0,43.633,43.6806,43.6271,43.6449,26400.0
2007-02-28 15:00:00,73.39,73.44,73.38,73.4,14100.0,43.6509,43.6806,43.6449,43.6568,14100.0
2007-02-28 15:05:00,73.4,73.5,73.39,73.43,33400.0,43.6568,43.7163,43.6509,43.6747,33400.0
2007-02-28 15:10:00,73.43,73.59,73.42,73.54,48600.0,43.6747,43.7698,43.6687,43.7401,48600.0
2007-02-28 15:15:00,73.53,73.61,73.52,73.59,37100.0,43.7341,43.7817,43.7282,43.7698,37100.0
2007-02-28 15:20:00,73.59,73.6,73.49,73.57,22600.0,43.7698,43.7758,43.7103,43.7579,22600.0
2007-02-28 15:25:00,73.59,73.6,73.46,73.46,33800.0,43.7698,43.7758,43.6925,43.6925,33800.0
2007-02-28 15:30:00,73.45,73.49,73.4,73.4,39200.0,43.6865,43.7103,43.6568,43.6568,39200.0
2007-02-28 15:35:00,73.39,73.46,73.39,73.4,56900.0,43.6509,43.6925,43.6509,43.6568,56900.0
2007-02-28 15:40:00,73.4,73.42,73.3,73.33,28500.0,43.6568,43.6687,43.5973,43.6152,28500.0
2007-02-28 15:45:00,73.33,73.39,73.29,73.31,26900.0,43.6152,43.6509,43.5914,43.6033,26900.0
2007-02-28 15:50:00,73.31,73.38,73.27,73.34,45900.0,43.6033,43.6449,43.5795,43.6211,45900.0
2007-02-28 15:55:00,73.33,73.34,73.24,73.3,59300.0,43.6152,43.6211,43.5616,43.5973,59300.0
2007-03-01 09:30:00,72.65,72.73,71.97,72.14,62600.0,43.2107,43.2583,42.8063,42.9074,62600.0
2007-03-01 09:35:00,72.14,72.46,71.92,72.26,43500.0,42.9074,43.0977,42.7765,42.9788,43500.0
2007-03-01 09:40:00,72.27,72.45,72.12,72.13,39300.0,42.9847,43.0918,42.8955,42.9014,39300.0
2007-03-01 09:45:00,72.13,72.48,72.13,72.16,40100.0,42.9014,43.1096,42.9014,42.9193,40100.0
2007-03-01 09:50:00,72.38,72.55,72.17,72.54,42100.0,43.0501,43.1512,42.9252,43.1453,42100.0
2007-03-01 09:55:00,72.54,72.98,72.17,72.51,38400.0,43.1453,43.407,42.9252,43.1275,38400.0
2007-03-01 10:00:00,72.51,73.4,72.49,73.18,63700.0,43.1275,43.6568,43.1156,43.526,63700.0
2007-03-01 10:05:00,73.18,73.35,72.76,73.07,38300.0,43.526,43.6271,43.2761,43.4605,38300.0
2007-03-01 10:10:00,73.09,73.39,72.82,73.04,21700.0,43.4724,43.6509,43.3118,43.4427,21700.0
2007-03-01 10:15:00,73.15,73.3,72.97,73.29,26400.0,43.5081,43.5973,43.4011,43.5914,26400.0
2007-03-01 10:20:00,73.31,73.31,72.87,73.0,24400.0,43.6033,43.6033,43.3416,43.4189,24400.0
2007-03-01 10:25:00,73.0,73.27,72.82,73.11,20800.0,43.4189,43.5795,43.3118,43.4843,20800.0
2007-03-01 10:30:00,73.19,73.3,72.91,72.97,12800.0,43.5319,43.5973,43.3654,43.4011,12800.0
2007-03-01 10:35:00,73.02,73.27,72.84,73.03,14800.0,43.4308,43.5795,43.3237,43.4367,14800.0
2007-03-01 10:40:00,73.06,73.27,72.94,73.02,19900.0,43.4546,43.5795,43.3832,43.4308,19900.0
2007-03-01 10:45:00,73.02,73.26,72.87,73.22,15000.0,43.4308,43.5735,43.3416,43.5497,15000.0
2007-03-01 10:50:00,73.0,73.36,72.93,73.19,21400.0,43.4189,43.633,43.3773,43.5319,21400.0
2007-03-01 10:55:00,73.31,73.51,73.08,73.17,25900.0,43.6033,43.7222,43.4665,43.52,25900.0
2007-03-01 11:00:00,73.39,73.51,73.25,73.32,14800.0,43.6509,43.7222,43.5676,43.6092,14800.0
2007-03-01 11:05:00,73.3,73.46,73.14,73.14,14600.0,43.5973,43.6925,43.5022,43.5022,14600.0
2007-03-01 11:10:00,73.17,73.38,73.15,73.31,18000.0,43.52,43.6449,43.5081,43.6033,18000.0
2007-03-01 11:15:00,73.19,73.38,73.19,73.35,38000.0,43.5319,43.6449,43.5319,43.6271,38000.0
2007-03-01 11:20:00,73.35,73.37,73.26,73.35,19300.0,43.6271,43.639,43.5735,43.6271,19300.0
2007-03-01 11:25:00,73.36,73.46,73.3,73.45,33800.0,43.633,43.6925,43.5973,43.6865,33800.0
2007-03-01 11:30:00,73.47,73.61,73.4,73.44,19700.0,43.6984,43.7817,43.6568,43.6806,19700.0
2007-03-01 11:35:00,73.47,73.47,73.24,73.28,17400.0,43.6984,43.6984,43.5616,43.5854,17400.0
2007-03-01 11:40:00,73.25,73.28,73.14,73.24,12900.0,43.5676,43.5854,43.5022,43.5616,12900.0
2007-03-01 11:45:00,73.24,73.32,73.15,73.16,7100.0,43.5616,43.6092,43.5081,43.5141,7100.0
2007-03-01 11:50:00,73.16,73.28,73.16,73.19,6400.0,43.5141,43.5854,43.5141,43.5319,6400.0
2007-03-01 11:55:00,73.18,73.22,73.08,73.12,6100.0,43.526,43.5497,43.4665,43.4903,6100.0
2007-03-01 12:00:00,73.12,73.14,73.05,73.05,20000.0,43.4903,43.5022,43.4486,43.4486,20000.0
2007-03-01 12:05:00,73.06,73.09,73.03,73.06,9300.0,43.4546,43.4724,43.4367,43.4546,9300.0
2007-03-01 12:10:00,73.06,73.19,73.06,73.18,15500.0,43.4546,43.5319,43.4546,43.526,15500.0
2007-03-01 12:15:00,73.21,73.22,73.03,73.04,10200.0,43.5438,43.5497,43.4367,43.4427,10200.0
2007-03-01 12:20:00,73.03,73.29,73.0,73.27,15000.0,43.4367,43.5914,43.4189,43.5795,15000.0
2007-03-01 12:25:00,73.29,73.31,73.12,73.12,6200.0,43.5914,43.6033,43.4903,43.4903,6200.0
2007-03-01 12:30:00,73.14,73.16,73.09,73.11,6200.0,43.5022,43.5141,43.4724,43.4843,6200.0
2007-03-01 12:35:00,73.11,73.15,73.08,73.11,4000.0,43.4843,43.5081,43.4665,43.4843,4000.0
2007-03-01 12:40:00,73.11,73.18,73.1,73.15,3400.0,43.4843,43.526,43.4784,43.5081,3400.0
2007-03-01 12:45:00,73.14,73.27,73.14,73.27,5000.0,43.5022,43.5795,43.5022,43.5795,5000.0
2007-03-01 12:50:00,73.31,73.32,73.24,73.25,7800.0,43.6033,43.6092,43.5616,43.5676,7800.0
2007-03-01 12:55:00,73.27,73.32,73.27,73.31,3300.0,43.5795,43.6092,43.5795,43.6033,3300.0
2007-03-01 13:00:00,73.31,73.32,73.27,73.32,12400.0,43.6033,43.6092,43.5795,43.6092,12400.0
2007-03-01 13:05:00,73.32,73.33,73.22,73.22,8600.0,43.6092,43.6152,43.5497,43.5497,8600.0
2007-03-01 13:10:00,73.22,73.23,73.15,73.15,6300.0,43.5497,43.5557,43.5081,43.5081,6300.0
2007-03-01 13:15:00,73.15,73.18,73.13,73.18,5500.0,43.5081,43.526,43.4962,43.526,5500.0
2007-03-01 13:20:00,73.18,73.22,73.15,73.19,11300.0,43.526,43.5497,43.5081,43.5319,11300.0
2007-03-01 13:25:00,73.17,73.22,73.15,73.21,10100.0,43.52,43.5497,43.5081,43.5438,10100.0
2007-03-01 13:30:00,73.22,73.27,73.11,73.12,10900.0,43.5497,43.5795,43.4843,43.4903,10900.0
2007-03-01 13:35:00,73.12,73.21,73.04,73.06,17100.0,43.4903,43.5438,43.4427,43.4546,17100.0
2007-03-01 13:40:00,73.06,73.14,73.0,73.11,11300.0,43.4546,43.5022,43.4189,43.4843,11300.0
2007-03-01 13:45:00,73.09,73.22,73.09,73.21,6800.0,43.4724,43.5497,43.4724,43.5438,6800.0
2007-03-01 13:50:00,73.21,73.24,73.17,73.21,8400.0,43.5438,43.5616,43.52,43.5438,8400.0
2007-03-01 13:55:00,73.22,73.25,73.19,73.24,8500.0,43.5497,43.5676,43.5319,43.5616,8500.0
2007-03-01 14:00:00,73.23,73.35,73.23,73.35,25400.0,43.5557,43.6271,43.5557,43.6271,25400.0
2007-03-01 14:05:00,73.34,73.4,73.26,73.36,37700.0,43.6211,43.6568,43.5735,43.633,37700.0
2007-03-01 14:10:00,73.36,73.38,73.25,73.33,9400.0,43.633,43.6449,43.5676,43.6152,9400.0
2007-03-01 14:15:00,73.36,73.4,73.29,73.29,9700.0,43.633,43.6568,43.5914,43.5914,9700.0
2007-03-01 14:20:00,73.29,73.37,73.22,73.35,14200.0,43.5914,43.639,43.5497,43.6271,14200.0
2007-03-01 14:25:00,73.34,73.35,73.22,73.22,12100.0,43.6211,43.6271,43.5497,43.5497,12100.0
2007-03-01 14:30:00,73.23,73.35,73.22,73.34,8000.0,43.5557,43.6271,43.5497,43.6211,8000.0
2007-03-01 14:35:00,73.35,73.4,73.34,73.37,19800.0,43.6271,43.6568,43.6211,43.639,19800.0
2007-03-01 14:40:00,73.36,73.37,73.29,73.32,9700.0,43.633,43.639,43.5914,43.6092,9700.0
2007-03-01 14:45:00,73.32,73.4,73.32,73.4,21000.0,43.6092,43.6568,43.6092,43.6568,21000.0
2007-03-01 14:50:00,73.38,73.4,73.35,73.36,14800.0,43.6449,43.6568,43.6271,43.633,14800.0
2007-03-01 14:55:00,73.37,73.39,73.29,73.33,12900.0,43.639,43.6509,43.5914,43.6152,12900.0
2007-03-01 15:00:00,73.35,73.38,73.3,73.36,8100.0,43.6271,43.6449,43.5973,43.633,8100.0
2007-03-01 15:05:00,73.36,73.4,73.31,73.32,20600.0,43.633,43.6568,43.6033,43.6092,20600.0
2007-03-01 15:10:00,73.33,73.38,73.31,73.32,19900.0,43.6152,43.6449,43.6033,43.6092,19900.0
2007-03-01 15:15:00,73.33,73.33,73.27,73.29,12100.0,43.6152,43.6152,43.5795,43.5914,12100.0
2007-03-01 15:20:00,73.27,73.28,73.05,73.06,21200.0,43.5795,43.5854,43.4486,43.4546,21200.0
2007-03-01 15:25:00,73.06,73.07,72.89,73.05,22000.0,43.4546,43.4605,43.3535,43.4486,22000.0
2007-03-01 15:30:00,73.06,73.18,73.06,73.14,16400.0,43.4546,43.526,43.4546,43.5022,16400.0
2007-03-01 15:35:00,73.14,73.17,73.1,73.14,13300.0,43.5022,43.52,43.4784,43.5022,13300.0
2007-03-01 15:40:00,73.15,73.23,73.0,73.23,41900.0,43.5081,43.5557,43.4189,43.5557,41900.0
2007-03-01 15:45:00,73.23,73.23,73.07,73.09,21400.0,43.5557,43.5557,43.4605,43.4724,21400.0
2007-03-01 15:50:00,73.1,73.17,73.1,73.16,19800.0,43.4784,43.52,43.4784,43.5141,19800.0
2007-03-01 15:55:00,73.15,73.17,73.09,73.1,55500.0,43.5081,43.52,43.4724,43.4784,55500.0
2007-03-02 09:30:00,73.1,73.16,72.68,72.7,38000.0,43.4784,43.5141,43.2286,43.2405,38000.0
2007-03-02 09:35:00,72.7,72.84,72.65,72.68,17500.0,43.2405,43.3237,43.2107,43.2286,17500.0
2007-03-02 09:40:00,72.73,72.95,72.65,72.73,23200.0,43.2583,43.3892,43.2107,43.2583,23200.0
2007-03-02 09:45:00,72.73,72.87,72.58,72.67,25000.0,43.2583,43.3416,43.1691,43.2226,25000.0
2007-03-02 09:50:00,72.7,72.83,72.61,72.65,12300.0,43.2405,43.3178,43.1869,43.2107,12300.0
2007-03-02 09:55:00,72.65,72.72,72.59,72.67,8100.0,43.2107,43.2524,43.175,43.2226,8100.0
2007-03-02 10:00:00,72.65,72.84,72.57,72.79,14300.0,43.2107,43.3237,43.1631,43.294,14300.0
2007-03-02 10:05:00,72.85,72.87,72.74,72.87,6600.0,43.3297,43.3416,43.2643,43.3416,6600.0
2007-03-02 10:10:00,72.85,72.99,72.85,72.92,7200.0,43.3297,43.4129,43.3297,43.3713,7200.0
2007-03-02 10:15:00,72.91,72.94,72.87,72.88,3300.0,43.3654,43.3832,43.3416,43.3475,3300.0
2007-03-02 10:20:00,72.88,72.88,72.75,72.81,12200.0,43.3475,43.3475,43.2702,43.3059,12200.0
2007-03-02 10:25:00,72.81,72.82,72.75,72.8,11900.0,43.3059,43.3118,43.2702,43.2999,11900.0
2007-03-02 10:30:00,72.78,72.85,72.76,72.85,5900.0,43.288,43.3297,43.2761,43.3297,5900.0
2007-03-02 10:35:00,72.86,72.93,72.84,72.85,8900.0,43.3356,43.3773,43.3237,43.3297,8900.0
2007-03-02 10:40:00,72.84,72.95,72.8,72.93,17800.0,43.3237,43.3892,43.2999,43.3773,17800.0
2007-03-02 10:45:00,72.91,73.07,72.91,73.04,13400.0,43.3654,43.4605,43.3654,43.4427,13400.0
2007-03-02 10:50:00,73.06,73.11,73.03,73.1,22900.0,43.4546,43.4843,43.4367,43.4784,22900.0
2007-03-02 10:55:00,73.08,73.12,73.01,73.06,9600.0,43.4665,43.4903,43.4248,43.4546,9600.0
2007-03-02 11:00:00,73.09,73.09,72.94,73.05,9500.0,43.4724,43.4724,43.3832,43.4486,9500.0
2007-03-02 11:05:00,73.06,73.16,73.05,73.11,17100.0,43.4546,43.5141,43.4486,43.4843,17100.0
2007-03-02 11:10:00,73.1,73.16,73.03,73.16,5300.0,43.4784,43.5141,43.4367,43.5141,5300.0
2007-03-02 11:15:00,73.12,73.32,73.12,73.3,12100.0,43.4903,43.6092,43.4903,43.5973,12100.0
2007-03-02 11:20:00,73.3,73.31,73.21,73.26,13000.0,43.5973,43.6033,43.5438,43.5735,13000.0
2007-03-02 11:25:00,73.26,73.26,73.2,73.22,4200.0,43.5735,43.5735,43.5379,43.5497,4200.0
2007-03-02 11:30:00,73.2,73.2,73.08,73.1,10000.0,43.5379,43.5379,43.4665,43.4784,10000.0
2007-03-02 11:35:00,73.1,73.14,73.06,73.13,4800.0,43.4784,43.5022,43.4546,43.4962,4800.0
2007-03-02 11:40:00,73.14,73.17,73.08,73.11,4900.0,43.5022,43.52,43.4665,43.4843,4900.0
2007-03-02 11:45:00,73.11,73.21,73.11,73.17,2700.0,43.4843,43.5438,43.4843,43.52,2700.0
2007-03-02 11:50:00,73.16,73.16,73.01,73.04,8400.0,43.5141,43.5141,43.4248,43.4427,8400.0
2007-03-02 11:55:00,73.01,73.09,73.01,73.09,2100.0,43.4248,43.4724,43.4248,43.4724,2100.0
2007-03-02 12:00:00,73.09,73.11,73.05,73.09,4000.0,43.4724,43.4843,43.4486,43.4724,4000.0
2007-03-02 12:05:00,73.09,73.13,73.09,73.13,2000.0,43.4724,43.4962,43.4724,43.4962,2000.0
2007-03-02 12:10:00,73.11,73.11,73.02,73.02,4900.0,43.4843,43.4843,43.4308,43.4308,4900.0
2007-03-02 12:15:00,73.04,73.17,73.03,73.15,36500.0,43.4427,43.52,43.4367,43.5081,36500.0
2007-03-02 12:20:00,73.14,73.21,73.11,73.17,26300.0,43.5022,43.5438,43.4843,43.52,26300.0
2007-03-02 12:25:00,73.17,73.23,73.16,73.18,30100.0,43.52,43.5557,43.5141,43.526,30100.0
2007-03-02 12:30:00,73.18,73.25,73.1,73.23,48000.0,43.526,43.5676,43.4784,43.5557,48000.0
2007-03-02 12:35:00,73.24,73.37,73.24,73.34,33900.0,43.5616,43.639,43.5616,43.6211,33900.0
2007-03-02 12:40:00,73.34,73.35,73.14,73.16,43900.0,43.6211,43.6271,43.5022,43.5141,43900.0
2007-03-02 12:45:00,73.16,73.27,73.15,73.19,24300.0,43.5141,43.5795,43.5081,43.5319,24300.0
2007-03-02 12:50:00,73.2,73.46,73.19,73.46,39800.0,43.5379,43.6925,43.5319,43.6925,39800.0
2007-03-02 12:55:00,73.45,73.46,73.37,73.37,18200.0,43.6865,43.6925,43.639,43.639,18200.0
2007-03-02 13:00:00,73.37,73.37,73.31,73.36,12000.0,43.639,43.639,43.6033,43.633,12000.0
2007-03-02 13:05:00,73.35,73.36,73.32,73.32,6600.0,43.6271,43.633,43.6092,43.6092,6600.0
2007-03-02 13:10:00,73.33,73.37,73.26,73.37,60600.0,43.6152,43.639,43.5735,43.639,60600.0
2007-03-02 13:15:00,73.37,73.5,73.37,73.45,26000.0,43.639,43.7163,43.639,43.6865,26000.0
2007-03-02 13:20:00,73.45,73.48,73.36,73.36,15900.0,43.6865,43.7044,43.633,43.633,15900.0
2007-03-02 13:25:00,73.37,73.42,73.2,73.24,35900.0,43.639,43.6687,43.5379,43.5616,35900.0
2007-03-02 13:30:00,73.24,73.4,73.18,73.39,40900.0,43.5616,43.6568,43.526,43.6509,40900.0
2007-03-02 13:35:00,73.39,73.51,73.39,73.49,25500.0,43.6509,43.7222,43.6509,43.7103,25500.0
2007-03-02 13:40:00,73.49,73.57,73.42,73.53,35900.0,43.7103,43.7579,43.6687,43.7341,35900.0
2007-03-02 13:45:00,73.53,73.57,73.43,73.51,13800.0,43.7341,43.7579,43.6747,43.7222,13800.0
2007-03-02 13:50:00,73.49,73.49,73.4,73.4,18400.0,43.7103,43.7103,43.6568,43.6568,18400.0
2007-03-02 13:55:00,73.37,73.41,73.29,73.41,14000.0,43.639,43.6628,43.5914,43.6628,14000.0
2007-03-02 14:00:00,73.42,73.46,73.35,73.43,19900.0,43.6687,43.6925,43.6271,43.6747,19900.0
2007-03-02 14:05:00,73.41,73.41,73.28,73.29,41000.0,43.6628,43.6628,43.5854,43.5914,41000.0
2007-03-02 14:10:00,73.28,73.4,73.27,73.37,31500.0,43.5854,43.6568,43.5795,43.639,31500.0
2007-03-02 14:15:00,73.38,73.4,73.32,73.39,27600.0,43.6449,43.6568,43.6092,43.6509,27600.0
2007-03-02 14:20:00,73.39,73.46,73.34,73.37,28100.0,43.6509,43.6925,43.6211,43.639,28100.0
2007-03-02 14:25:00,73.38,73.4,73.34,73.35,21400.0,43.6449,43.6568,43.6211,43.6271,21400.0
2007-03-02 14:30:00,73.35,73.41,73.3,73.3,18100.0,43.6271,43.6628,43.5973,43.5973,18100.0
2007-03-02 14:35:00,73.29,73.38,73.23,73.37,17600.0,43.5914,43.6449,43.5557,43.639,17600.0
2007-03-02 14:40:00,73.38,73.54,73.38,73.51,25000.0,43.6449,43.7401,43.6449,43.7222,25000.0
2007-03-02 14:45:00,73.52,73.53,73.49,73.53,23600.0,43.7282,43.7341,43.7103,43.7341,23600.0
2007-03-02 14:50:00,73.54,73.57,73.49,73.51,16600.0,43.7401,43.7579,43.7103,43.7222,16600.0
2007-03-02 14:55:00,73.51,73.52,73.42,73.46,37400.0,43.7222,43.7282,43.6687,43.6925,37400.0
2007-03-02 15:00:00,73.45,73.55,73.45,73.53,22900.0,43.6865,43.746,43.6865,43.7341,22900.0
2007-03-02 15:05:00,73.51,73.52,73.41,73.48,33700.0,43.7222,43.7282,43.6628,43.7044,33700.0
2007-03-02 15:10:00,73.49,73.59,73.44,73.59,39900.0,43.7103,43.7698,43.6806,43.7698,39900.0
2007-03-02 15:15:00,73.58,73.7,73.58,73.61,104600.0,43.7639,43.8352,43.7639,43.7817,104600.0
2007-03-02 15:20:00,73.62,73.63,73.57,73.63,31500.0,43.7877,43.7936,43.7579,43.7936,31500.0
2007-03-02 15:25:00,73.63,73.67,73.59,73.59,30000.0,43.7936,43.8174,43.7698,43.7698,30000.0
2007-03-02 15:30:00,73.59,73.62,73.59,73.61,76100.0,43.7698,43.7877,43.7698,43.7817,76100.0
2007-03-02 15:35:00,73.61,73.66,73.59,73.64,29200.0,43.7817,43.8114,43.7698,43.7996,29200.0
2007-03-02 15:40:00,73.64,73.87,73.58,73.6,282400.0,43.7996,43.9364,43.7639,43.7758,282400.0
2007-03-02 15:45:00,73.59,73.59,73.44,73.48,169300.0,43.7698,43.7698,43.6806,43.7044,169300.0
2007-03-02 15:50:00,73.48,73.5,73.21,73.31,483100.0,43.7044,43.7163,43.5438,43.6033,483100.0
2007-03-02 15:55:00,73.31,73.43,73.21,73.25,533100.0,43.6033,43.6747,43.5438,43.5676,533100.0
2007-03-05 09:30:00,72.12,72.22,71.77,71.98,157300.0,42.8955,42.955,42.6873,42.8122,157300.0
2007-03-05 09:35:00,71.98,72.08,71.96,72.03,69600.0,42.8122,42.8717,42.8003,42.842,69600.0
2007-03-05 09:40:00,72.04,72.06,71.74,71.83,49000.0,42.8479,42.8598,42.6695,42.723,49000.0
2007-03-05 09:45:00,71.84,71.84,71.41,71.66,91100.0,42.729,42.729,42.4732,42.6219,91100.0
2007-03-05 09:50:00,71.65,71.85,71.56,71.81,74000.0,42.6159,42.7349,42.5624,42.7111,74000.0
2007-03-05 09:55:00,71.83,72.04,71.81,71.97,54300.0,42.723,42.8479,42.7111,42.8063,54300.0
2007-03-05 10:00:00,71.97,71.97,71.83,71.86,60500.0,42.8063,42.8063,42.723,42.7408,60500.0
2007-03-05 10:05:00,71.88,71.88,71.73,71.78,31000.0,42.7527,42.7527,42.6635,42.6933,31000.0
2007-03-05 10:10:00,71.75,72.58,71.75,72.5,235500.0,42.6754,43.1691,42.6754,43.1215,235500.0
2007-03-05 10:15:00,72.47,72.5,72.4,72.47,158400.0,43.1037,43.1215,43.062,43.1037,158400.0
2007-03-05 10:20:00,72.45,72.46,72.26,72.29,23600.0,43.0918,43.0977,42.9788,42.9966,23600.0
2007-03-05 10:25:00,72.29,72.32,72.15,72.23,61200.0,42.9966,43.0144,42.9133,42.9609,61200.0
2007-03-05 10:30:00,72.23,72.23,71.93,71.96,21700.0,42.9609,42.9609,42.7825,42.8003,21700.0
2007-03-05 10:35:00,71.96,71.98,71.81,71.91,22900.0,42.8003,42.8122,42.7111,42.7706,22900.0
2007-03-05 10:40:00,71.89,71.99,71.82,71.94,82100.0,42.7587,42.8182,42.7171,42.7884,82100.0
2007-03-05 10:45:00,71.93,72.07,71.92,72.02,34800.0,42.7825,42.8658,42.7765,42.836,34800.0
2007-03-05 10:50:00,72.02,72.99,71.99,72.18,55800.0,42.836,43.4129,42.8182,42.9312,55800.0
2007-03-05 10:55:00,72.18,72.26,72.14,72.19,33700.0,42.9312,42.9788,42.9074,42.9371,33700.0
2007-03-05 11:00:00,72.19,72.19,72.1,72.1,22800.0,42.9371,42.9371,42.8836,42.8836,22800.0
2007-03-05 11:05:00,72.11,72.32,72.1,72.32,47800.0,42.8895,43.0144,42.8836,43.0144,47800.0
2007-03-05 11:10:00,72.33,72.37,72.21,72.22,40300.0,43.0204,43.0442,42.949,42.955,40300.0
2007-03-05 11:15:00,72.23,72.33,72.19,72.33,48300.0,42.9609,43.0204,42.9371,43.0204,48300.0
2007-03-05 11:20:00,72.32,72.38,72.29,72.33,73100.0,43.0144,43.0501,42.9966,43.0204,73100.0
2007-03-05 11:25:00,72.33,72.37,72.32,72.34,28800.0,43.0204,43.0442,43.0144,43.0263,28800.0
2007-03-05 11:30:00,72.36,72.37,72.21,72.35,20300.0,43.0382,43.0442,42.949,43.0323,20300.0
2007-03-05 11:35:00,72.36,72.36,72.2,72.24,23500.0,43.0382,43.0382,42.9431,42.9669,23500.0
2007-03-05 11:40:00,72.24,72.27,72.2,72.22,36100.0,42.9669,42.9847,42.9431,42.955,36100.0
2007-03-05 11:45:00,72.21,72.24,72.16,72.21,14500.0,42.949,42.9669,42.9193,42.949,14500.0
2007-03-05 11:50:00,72.21,72.23,72.15,72.16,20000.0,42.949,42.9609,42.9133,42.9193,20000.0
2007-03-05 11:55:00,72.16,72.17,71.95,71.99,27800.0,42.9193,42.9252,42.7944,42.8182,27800.0
2007-03-05 12:00:00,72.0,72.04,71.96,71.97,10000.0,42.8241,42.8479,42.8003,42.8063,10000.0
2007-03-05 12:05:00,71.97,72.0,71.87,72.0,9000.0,42.8063,42.8241,42.7468,42.8241,9000.0
2007-03-05 12:10:00,72.0,72.07,72.0,72.02,6400.0,42.8241,42.8658,42.8241,42.836,6400.0
2007-03-05 12:15:00,72.01,72.01,71.9,71.93,9500.0,42.8301,42.8301,42.7646,42.7825,9500.0
2007-03-05 12:20:00,71.93,72.04,71.92,72.02,13100.0,42.7825,42.8479,42.7765,42.836,13100.0
2007-03-05 12:25:00,72.03,72.04,71.96,71.96,9600.0,42.842,42.8479,42.8003,42.8003,9600.0
2007-03-05 12:30:00,71.95,71.96,71.89,71.9,9500.0,42.7944,42.8003,42.7587,42.7646,9500.0
2007-03-05 12:35:00,71.89,71.96,71.83,71.91,15900.0,42.7587,42.8003,42.723,42.7706,15900.0
2007-03-05 12:40:00,71.92,72.09,71.91,72.09,25600.0,42.7765,42.8776,42.7706,42.8776,25600.0
2007-03-05 12:45:00,72.1,72.18,72.08,72.17,30100.0,42.8836,42.9312,42.8717,42.9252,30100.0
2007-03-05 12:50:00,72.17,72.17,72.08,72.1,12000.0,42.9252,42.9252,42.8717,42.8836,12000.0
2007-03-05 12:55:00,72.12,72.12,72.0,72.11,18900.0,42.8955,42.8955,42.8241,42.8895,18900.0
2007-03-05 13:00:00,72.11,72.15,72.09,72.12,12900.0,42.8895,42.9133,42.8776,42.8955,12900.0
2007-03-05 13:05:00,72.12,72.14,72.07,72.09,17300.0,42.8955,42.9074,42.8658,42.8776,17300.0
2007-03-05 13:10:00,72.08,72.22,72.07,72.21,22600.0,42.8717,42.955,42.8658,42.949,22600.0
2007-03-05 13:15:00,72.21,72.25,72.15,72.15,25600.0,42.949,42.9728,42.9133,42.9133,25600.0
2007-03-05 13:20:00,72.15,72.16,72.09,72.1,15500.0,42.9133,42.9193,42.8776,42.8836,15500.0
2007-03-05 13:25:00,72.1,72.12,72.0,72.12,11100.0,42.8836,42.8955,42.8241,42.8955,11100.0
2007-03-05 13:30:00,72.12,72.17,72.12,72.17,21900.0,42.8955,42.9252,42.8955,42.9252,21900.0
2007-03-05 13:35:00,72.17,72.18,72.13,72.17,23700.0,42.9252,42.9312,42.9014,42.9252,23700.0
2007-03-05 13:40:00,72.17,72.22,72.14,72.22,28100.0,42.9252,42.955,42.9074,42.955,28100.0
2007-03-05 13:45:00,72.22,72.25,72.19,72.24,34700.0,42.955,42.9728,42.9371,42.9669,34700.0
2007-03-05 13:50:00,72.25,72.32,72.24,72.24,32600.0,42.9728,43.0144,42.9669,42.9669,32600.0
2007-03-05 13:55:00,72.25,72.25,72.21,72.23,8100.0,42.9728,42.9728,42.949,42.9609,8100.0
2007-03-05 14:00:00,72.24,72.32,72.22,72.28,33900.0,42.9669,43.0144,42.955,42.9907,33900.0
2007-03-05 14:05:00,72.27,72.31,72.24,72.24,16900.0,42.9847,43.0085,42.9669,42.9669,16900.0
2007-03-05 14:10:00,72.24,72.24,72.11,72.11,12000.0,42.9669,42.9669,42.8895,42.8895,12000.0
2007-03-05 14:15:00,72.11,72.13,72.01,72.03,24600.0,42.8895,42.9014,42.8301,42.842,24600.0
2007-03-05 14:20:00,72.04,72.11,72.02,72.09,10400.0,42.8479,42.8895,42.836,42.8776,10400.0
2007-03-05 14:25:00,72.1,72.15,72.06,72.06,14100.0,42.8836,42.9133,42.8598,42.8598,14100.0
2007-03-05 14:30:00,72.06,72.11,72.02,72.02,15700.0,42.8598,42.8895,42.836,42.836,15700.0
2007-03-05 14:35:00,72.03,72.11,72.03,72.03,22100.0,42.842,42.8895,42.842,42.842,22100.0
2007-03-05 14:40:00,72.04,72.06,72.02,72.04,23400.0,42.8479,42.8598,42.836,42.8479,23400.0
2007-03-05 14:45:00,72.03,72.07,72.0,72.06,25700.0,42.842,42.8658,42.8241,42.8598,25700.0
2007-03-05 14:50:00,72.07,72.07,72.02,72.04,18100.0,42.8658,42.8658,42.836,42.8479,18100.0
2007-03-05 14:55:00,72.05,72.05,72.02,72.02,14400.0,42.8539,42.8539,42.836,42.836,14400.0
2007-03-05 15:00:00,72.03,72.04,71.92,71.95,20400.0,42.842,42.8479,42.7765,42.7944,20400.0
2007-03-05 15:05:00,71.95,71.95,71.77,71.79,28500.0,42.7944,42.7944,42.6873,42.6992,28500.0
2007-03-05 15:10:00,71.79,71.8,71.69,71.78,29500.0,42.6992,42.7052,42.6397,42.6933,29500.0
2007-03-05 15:15:00,71.78,71.83,71.76,71.76,21800.0,42.6933,42.723,42.6814,42.6814,21800.0
2007-03-05 15:20:00,71.77,71.86,71.68,71.81,45300.0,42.6873,42.7408,42.6338,42.7111,45300.0
2007-03-05 15:25:00,71.81,71.92,71.77,71.91,34300.0,42.7111,42.7765,42.6873,42.7706,34300.0
2007-03-05 15:30:00,71.91,71.95,71.9,71.92,28500.0,42.7706,42.7944,42.7646,42.7765,28500.0
2007-03-05 15:35:00,71.92,71.96,71.91,71.94,40500.0,42.7765,42.8003,42.7706,42.7884,40500.0
2007-03-05 15:40:00,71.94,71.95,71.9,71.9,74900.0,42.7884,42.7944,42.7646,42.7646,74900.0
2007-03-05 15:45:00,71.9,71.97,71.9,71.94,53700.0,42.7646,42.8063,42.7646,42.7884,53700.0
2007-03-05 15:50:00,71.94,71.95,71.85,71.87,90600.0,42.7884,42.7944,42.7349,42.7468,90600.0
2007-03-05 15:55:00,71.87,71.87,71.7,71.7,82800.0,42.7468,42.7468,42.6457,42.6457,82800.0
2007-03-06 09:30:00,72.47,72.56,72.39,72.45,111900.0,43.1037,43.1572,43.0561,43.0918,111900.0
2007-03-06 09:35:00,72.45,72.57,72.36,72.41,56000.0,43.0918,43.1631,43.0382,43.068,56000.0
2007-03-06 09:40:00,72.42,72.53,72.33,72.45,95400.0,43.0739,43.1393,43.0204,43.0918,95400.0
2007-03-06 09:45:00,72.41,72.47,72.34,72.34,57500.0,43.068,43.1037,43.0263,43.0263,57500.0
2007-03-06 09:50:00,72.36,72.4,72.31,72.34,54600.0,43.0382,43.062,43.0085,43.0263,54600.0
2007-03-06 09:55:00,72.36,72.44,72.32,72.41,61500.0,43.0382,43.0858,43.0144,43.068,61500.0
2007-03-06 10:00:00,72.44,72.59,72.38,72.43,91500.0,43.0858,43.175,43.0501,43.0799,91500.0
2007-03-06 10:05:00,72.44,72.58,72.4,72.45,63700.0,43.0858,43.1691,43.062,43.0918,63700.0
2007-03-06 10:10:00,72.45,72.49,72.37,72.43,75500.0,43.0918,43.1156,43.0442,43.0799,75500.0
2007-03-06 10:15:00,72.42,72.44,72.37,72.39,68700.0,43.0739,43.0858,43.0442,43.0561,68700.0
2007-03-06 10:20:00,72.39,72.42,72.36,72.38,30100.0,43.0561,43.0739,43.0382,43.0501,30100.0
2007-03-06 10:25:00,72.38,72.42,72.36,72.41,31100.0,43.0501,43.0739,43.0382,43.068,31100.0
2007-03-06 10:30:00,72.41,72.41,72.29,72.31,64100.0,43.068,43.068,42.9966,43.0085,64100.0
2007-03-06 10:35:00,72.31,72.34,72.22,72.24,27000.0,43.0085,43.0263,42.955,42.9669,27000.0
2007-03-06 10:40:00,72.25,72.26,72.17,72.18,34200.0,42.9728,42.9788,42.9252,42.9312,34200.0
2007-03-06 10:45:00,72.2,72.2,72.04,72.08,36500.0,42.9431,42.9431,42.8479,42.8717,36500.0
2007-03-06 10:50:00,72.09,72.18,72.06,72.16,23000.0,42.8776,42.9312,42.8598,42.9193,23000.0
2007-03-06 10:55:00,72.16,72.18,72.0,72.0,34900.0,42.9193,42.9312,42.8241,42.8241,34900.0
2007-03-06 11:00:00,72.01,72.05,71.96,71.99,37500.0,42.8301,42.8539,42.8003,42.8182,37500.0
2007-03-06 11:05:00,71.99,72.07,71.96,72.02,21600.0,42.8182,42.8658,42.8003,42.836,21600.0
2007-03-06 11:10:00,72.01,72.08,71.97,72.07,20100.0,42.8301,42.8717,42.8063,42.8658,20100.0
2007-03-06 11:15:00,72.07,72.08,72.04,72.07,35100.0,42.8658,42.8717,42.8479,42.8658,35100.0
2007-03-06 11:20:00,72.07,72.1,72.05,72.07,20600.0,42.8658,42.8836,42.8539,42.8658,20600.0
2007-03-06 11:25:00,72.07,72.12,72.01,72.12,23000.0,42.8658,42.8955,42.8301,42.8955,23000.0
2007-03-06 11:30:00,72.13,72.2,72.13,72.15,19100.0,42.9014,42.9431,42.9014,42.9133,19100.0
2007-03-06 11:35:00,72.15,72.16,72.11,72.14,13500.0,42.9133,42.9193,42.8895,42.9074,13500.0
2007-03-06 11:40:00,72.14,72.22,72.14,72.22,31700.0,42.9074,42.955,42.9074,42.955,31700.0
2007-03-06 11:45:00,72.22,72.26,72.2,72.2,21300.0,42.955,42.9788,42.9431,42.9431,21300.0
2007-03-06 11:50:00,72.2,72.22,72.19,72.2,20100.0,42.9431,42.955,42.9371,42.9431,20100.0
2007-03-06 11:55:00,72.2,72.25,72.19,72.2,23500.0,42.9431,42.9728,42.9371,42.9431,23500.0
2007-03-06 12:00:00,72.2,72.25,72.2,72.23,12600.0,42.9431,42.9728,42.9431,42.9609,12600.0
2007-03-06 12:05:00,72.23,72.24,72.2,72.22,12900.0,42.9609,42.9669,42.9431,42.955,12900.0
2007-03-06 12:10:00,72.21,72.28,72.2,72.22,43500.0,42.949,42.9907,42.9431,42.955,43500.0
2007-03-06 12:15:00,72.21,72.27,72.2,72.21,29100.0,42.949,42.9847,42.9431,42.949,29100.0
2007-03-06 12:20:00,72.2,72.23,72.18,72.21,30200.0,42.9431,42.9609,42.9312,42.949,30200.0
2007-03-06 12:25:00,72.2,72.24,72.2,72.21,19900.0,42.9431,42.9669,42.9431,42.949,19900.0
2007-03-06 12:30:00,72.21,72.29,72.2,72.29,18500.0,42.949,42.9966,42.9431,42.9966,18500.0
2007-03-06 12:35:00,72.29,72.32,72.24,72.24,20300.0,42.9966,43.0144,42.9669,42.9669,20300.0
2007-03-06 12:40:00,72.24,72.25,72.19,72.25,19600.0,42.9669,42.9728,42.9371,42.9728,19600.0
2007-03-06 12:45:00,72.25,72.28,72.23,72.28,9100.0,42.9728,42.9907,42.9609,42.9907,9100.0
2007-03-06 12:50:00,72.27,72.31,72.27,72.31,10200.0,42.9847,43.0085,42.9847,43.0085,10200.0
2007-03-06 12:55:00,72.3,72.31,72.22,72.29,22000.0,43.0025,43.0085,42.955,42.9966,22000.0
2007-03-06 13:00:00,72.29,72.32,72.22,72.32,20900.0,42.9966,43.0144,42.955,43.0144,20900.0
2007-03-06 13:05:00,72.31,72.33,72.22,72.25,29100.0,43.0085,43.0204,42.955,42.9728,29100.0
2007-03-06 13:10:00,72.26,72.3,72.24,72.27,12500.0,42.9788,43.0025,42.9669,42.9847,12500.0
2007-03-06 13:15:00,72.26,72.27,72.22,72.24,12700.0,42.9788,42.9847,42.955,42.9669,12700.0
2007-03-06 13:20:00,72.23,72.23,72.15,72.17,10200.0,42.9609,42.9609,42.9133,42.9252,10200.0
2007-03-06 13:25:00,72.17,72.2,72.17,72.17,8800.0,42.9252,42.9431,42.9252,42.9252,8800.0
2007-03-06 13:30:00,72.17,72.23,72.13,72.23,33400.0,42.9252,42.9609,42.9014,42.9609,33400.0
2007-03-06 13:35:00,72.23,72.3,72.22,72.27,17600.0,42.9609,43.0025,42.955,42.9847,17600.0
2007-03-06 13:40:00,72.27,72.35,72.26,72.35,18400.0,42.9847,43.0323,42.9788,43.0323,18400.0
2007-03-06 13:45:00,72.35,72.43,72.35,72.42,28000.0,43.0323,43.0799,43.0323,43.0739,28000.0
2007-03-06 13:50:00,72.41,72.41,72.34,72.35,40800.0,43.068,43.068,43.0263,43.0323,40800.0
2007-03-06 13:55:00,72.36,72.37,72.31,72.33,21200.0,43.0382,43.0442,43.0085,43.0204,21200.0
2007-03-06 14:00:00,72.33,72.37,72.32,72.35,41000.0,43.0204,43.0442,43.0144,43.0323,41000.0
2007-03-06 14:05:00,72.35,72.35,72.26,72.27,35500.0,43.0323,43.0323,42.9788,42.9847,35500.0
2007-03-06 14:10:00,72.27,72.28,72.24,72.25,11500.0,42.9847,42.9907,42.9669,42.9728,11500.0
2007-03-06 14:15:00,72.25,72.3,72.24,72.27,27500.0,42.9728,43.0025,42.9669,42.9847,27500.0
2007-03-06 14:20:00,72.27,72.29,72.21,72.29,32700.0,42.9847,42.9966,42.949,42.9966,32700.0
2007-03-06 14:25:00,72.29,72.32,72.24,72.28,42400.0,42.9966,43.0144,42.9669,42.9907,42400.0
2007-03-06 14:30:00,72.27,72.28,72.16,72.16,29500.0,42.9847,42.9907,42.9193,42.9193,29500.0
2007-03-06 14:35:00,72.15,72.18,72.13,72.15,27300.0,42.9133,42.9312,42.9014,42.9133,27300.0
2007-03-06 14:40:00,72.15,72.19,72.14,72.19,23800.0,42.9133,42.9371,42.9074,42.9371,23800.0
2007-03-06 14:45:00,72.19,72.27,72.16,72.27,44300.0,42.9371,42.9847,42.9193,42.9847,44300.0
2007-03-06 14:50:00,72.27,72.27,72.1,72.1,37200.0,42.9847,42.9847,42.8836,42.8836,37200.0
2007-03-06 14:55:00,72.1,72.24,72.09,72.24,39900.0,42.8836,42.9669,42.8776,42.9669,39900.0
2007-03-06 15:00:00,72.23,72.25,72.21,72.23,18000.0,42.9609,42.9728,42.949,42.9609,18000.0
2007-03-06 15:05:00,72.23,72.35,72.23,72.35,175200.0,42.9609,43.0323,42.9609,43.0323,175200.0
2007-03-06 15:10:00,72.35,72.44,72.34,72.44,43300.0,43.0323,43.0858,43.0263,43.0858,43300.0
2007-03-06 15:15:00,72.45,72.52,72.43,72.51,37400.0,43.0918,43.1334,43.0799,43.1275,37400.0
2007-03-06 15:20:00,72.51,72.54,72.5,72.5,23400.0,43.1275,43.1453,43.1215,43.1215,23400.0
2007-03-06 15:25:00,72.51,72.68,72.5,72.67,59900.0,43.1275,43.2286,43.1215,43.2226,59900.0
2007-03-06 15:30:00,72.67,72.68,72.63,72.63,42300.0,43.2226,43.2286,43.1988,43.1988,42300.0
2007-03-06 15:35:00,72.65,72.66,72.58,72.6,45500.0,43.2107,43.2167,43.1691,43.181,45500.0
2007-03-06 15:40:00,72.6,72.6,72.54,72.55,59800.0,43.181,43.181,43.1453,43.1512,59800.0
2007-03-06 15:45:00,72.55,72.55,72.49,72.53,34900.0,43.1512,43.1512,43.1156,43.1393,34900.0
2007-03-06 15:50:00,72.53,72.59,72.51,72.56,50600.0,43.1393,43.175,43.1275,43.1572,50600.0
2007-03-06 15:55:00,72.55,72.76,72.54,72.6,52500.0,43.1512,43.2761,43.1453,43.181,52500.0
2007-03-07 09:30:00,72.54,72.54,72.46,72.48,27600.0,43.1453,43.1453,43.0977,43.1096,27600.0
2007-03-07 09:35:00,72.47,72.48,72.2,72.34,66300.0,43.1037,43.1096,42.9431,43.0263,66300.0
2007-03-07 09:40:00,72.34,72.48,72.34,72.45,35000.0,43.0263,43.1096,43.0263,43.0918,35000.0
2007-03-07 09:45:00,72.43,72.45,72.36,72.37,27600.0,43.0799,43.0918,43.0382,43.0442,27600.0
2007-03-07 09:50:00,72.37,72.44,72.36,72.41,22200.0,43.0442,43.0858,43.0382,43.068,22200.0
2007-03-07 09:55:00,72.39,72.41,72.27,72.38,23900.0,43.0561,43.068,42.9847,43.0501,23900.0
2007-03-07 10:00:00,72.38,72.43,72.35,72.41,29100.0,43.0501,43.0799,43.0323,43.068,29100.0
2007-03-07 10:05:00,72.41,72.42,72.33,72.42,25900.0,43.068,43.0739,43.0204,43.0739,25900.0
2007-03-07 10:10:00,72.42,72.43,72.36,72.37,12700.0,43.0739,43.0799,43.0382,43.0442,12700.0
2007-03-07 10:15:00,72.38,72.39,72.36,72.39,8000.0,43.0501,43.0561,43.0382,43.0561,8000.0
2007-03-07 10:20:00,72.39,72.43,72.35,72.43,17100.0,43.0561,43.0799,43.0323,43.0799,17100.0
2007-03-07 10:25:00,72.43,72.5,72.37,72.49,19700.0,43.0799,43.1215,43.0442,43.1156,19700.0
2007-03-07 10:30:00,72.5,72.52,72.43,72.5,33300.0,43.1215,43.1334,43.0799,43.1215,33300.0
2007-03-07 10:35:00,72.5,72.6,72.5,72.56,24700.0,43.1215,43.181,43.1215,43.1572,24700.0
2007-03-07 10:40:00,72.56,72.56,72.52,72.55,15600.0,43.1572,43.1572,43.1334,43.1512,15600.0
2007-03-07 10:45:00,72.56,72.58,72.4,72.4,11800.0,43.1572,43.1691,43.062,43.062,11800.0
2007-03-07 10:50:00,72.4,72.41,72.38,72.39,10100.0,43.062,43.068,43.0501,43.0561,10100.0
2007-03-07 10:55:00,72.39,72.41,72.35,72.36,10100.0,43.0561,43.068,43.0323,43.0382,10100.0
2007-03-07 11:00:00,72.35,72.37,72.3,72.31,16500.0,43.0323,43.0442,43.0025,43.0085,16500.0
2007-03-07 11:05:00,72.31,72.35,72.29,72.3,12600.0,43.0085,43.0323,42.9966,43.0025,12600.0
2007-03-07 11:10:00,72.29,72.3,72.17,72.26,36500.0,42.9966,43.0025,42.9252,42.9788,36500.0
2007-03-07 11:15:00,72.26,72.31,72.24,72.3,9100.0,42.9788,43.0085,42.9669,43.0025,9100.0
2007-03-07 11:20:00,72.3,72.31,72.25,72.25,10900.0,43.0025,43.0085,42.9728,42.9728,10900.0
2007-03-07 11:25:00,72.25,72.3,72.25,72.25,8500.0,42.9728,43.0025,42.9728,42.9728,8500.0
2007-03-07 11:30:00,72.25,72.26,72.14,72.21,22200.0,42.9728,42.9788,42.9074,42.949,22200.0
2007-03-07 11:35:00,72.21,72.22,72.16,72.16,18100.0,42.949,42.955,42.9193,42.9193,18100.0
2007-03-07 11:40:00,72.15,72.2,72.15,72.18,9800.0,42.9133,42.9431,42.9133,42.9312,9800.0
2007-03-07 11:45:00,72.16,72.18,72.12,72.12,7600.0,42.9193,42.9312,42.8955,42.8955,7600.0
2007-03-07 11:50:00,72.14,72.21,72.13,72.16,24000.0,42.9074,42.949,42.9014,42.9193,24000.0
2007-03-07 11:55:00,72.15,72.21,72.15,72.18,8700.0,42.9133,42.949,42.9133,42.9312,8700.0
2007-03-07 12:00:00,72.17,72.2,72.14,72.2,13200.0,42.9252,42.9431,42.9074,42.9431,13200.0
2007-03-07 12:05:00,72.2,72.27,72.17,72.27,7800.0,42.9431,42.9847,42.9252,42.9847,7800.0
2007-03-07 12:10:00,72.29,72.29,72.24,72.25,7100.0,42.9966,42.9966,42.9669,42.9728,7100.0
2007-03-07 12:15:00,72.24,72.24,72.19,72.22,11500.0,42.9669,42.9669,42.9371,42.955,11500.0
2007-03-07 12:20:00,72.22,72.23,72.14,72.14,10900.0,42.955,42.9609,42.9074,42.9074,10900.0
2007-03-07 12:25:00,72.15,72.22,72.11,72.21,11100.0,42.9133,42.955,42.8895,42.949,11100.0
2007-03-07 12:30:00,72.21,72.23,72.13,72.13,11700.0,42.949,42.9609,42.9014,42.9014,11700.0
2007-03-07 12:35:00,72.17,72.18,72.15,72.16,8500.0,42.9252,42.9312,42.9133,42.9193,8500.0
2007-03-07 12:40:00,72.16,72.19,72.15,72.17,13500.0,42.9193,42.9371,42.9133,42.9252,13500.0
2007-03-07 12:45:00,72.18,72.27,72.18,72.25,12200.0,42.9312,42.9847,42.9312,42.9728,12200.0
2007-03-07 12:50:00,72.25,72.26,72.19,72.2,9800.0,42.9728,42.9788,42.9371,42.9431,9800.0
2007-03-07 12:55:00,72.21,72.21,72.18,72.19,8900.0,42.949,42.949,42.9312,42.9371,8900.0
2007-03-07 13:00:00,72.19,72.19,72.12,72.13,21200.0,42.9371,42.9371,42.8955,42.9014,21200.0
2007-03-07 13:05:00,72.14,72.22,72.13,72.22,9600.0,42.9074,42.955,42.9014,42.955,9600.0
2007-03-07 13:10:00,72.22,72.23,72.16,72.16,10500.0,42.955,42.9609,42.9193,42.9193,10500.0
2007-03-07 13:15:00,72.16,72.16,72.12,72.13,9900.0,42.9193,42.9193,42.8955,42.9014,9900.0
2007-03-07 13:20:00,72.13,72.16,72.12,72.16,9200.0,42.9014,42.9193,42.8955,42.9193,9200.0
2007-03-07 13:25:00,72.16,72.18,72.14,72.14,9100.0,42.9193,42.9312,42.9074,42.9074,9100.0
2007-03-07 13:30:00,72.14,72.17,72.12,72.16,8500.0,42.9074,42.9252,42.8955,42.9193,8500.0
2007-03-07 13:35:00,72.16,72.27,72.14,72.26,12300.0,42.9193,42.9847,42.9074,42.9788,12300.0
2007-03-07 13:40:00,72.26,72.26,72.23,72.25,7900.0,42.9788,42.9788,42.9609,42.9728,7900.0
2007-03-07 13:45:00,72.25,72.29,72.24,72.28,47400.0,42.9728,42.9966,42.9669,42.9907,47400.0
2007-03-07 13:50:00,72.28,72.3,72.25,72.26,16100.0,42.9907,43.0025,42.9728,42.9788,16100.0
2007-03-07 13:55:00,72.25,72.28,72.25,72.27,7700.0,42.9728,42.9907,42.9728,42.9847,7700.0
2007-03-07 14:00:00,72.27,72.28,72.14,72.15,32500.0,42.9847,42.9907,42.9074,42.9133,32500.0
2007-03-07 14:05:00,72.15,72.21,72.13,72.16,17300.0,42.9133,42.949,42.9014,42.9193,17300.0
2007-03-07 14:10:00,72.16,72.16,71.99,72.03,28400.0,42.9193,42.9193,42.8182,42.842,28400.0
2007-03-07 14:15:00,72.02,72.12,72.0,72.11,23300.0,42.836,42.8955,42.8241,42.8895,23300.0
2007-03-07 14:20:00,72.11,72.19,72.02,72.03,20900.0,42.8895,42.9371,42.836,42.842,20900.0
2007-03-07 14:25:00,72.02,72.02,71.98,72.0,22700.0,42.836,42.836,42.8122,42.8241,22700.0
2007-03-07 14:30:00,72.0,72.05,71.97,72.04,23800.0,42.8241,42.8539,42.8063,42.8479,23800.0
2007-03-07 14:35:00,72.03,72.09,72.0,72.01,32100.0,42.842,42.8776,42.8241,42.8301,32100.0
2007-03-07 14:40:00,72.0,72.06,72.0,72.03,16500.0,42.8241,42.8598,42.8241,42.842,16500.0
2007-03-07 14:45:00,72.03,72.03,72.01,72.01,8600.0,42.842,42.842,42.8301,42.8301,8600.0
2007-03-07 14:50:00,72.02,72.02,71.97,71.99,22700.0,42.836,42.836,42.8063,42.8182,22700.0
2007-03-07 14:55:00,71.99,72.02,71.96,72.01,26700.0,42.8182,42.836,42.8003,42.8301,26700.0
2007-03-07 15:00:00,72.0,72.07,71.99,72.06,28900.0,42.8241,42.8658,42.8182,42.8598,28900.0
2007-03-07 15:05:00,72.06,72.08,72.0,72.03,23700.0,42.8598,42.8717,42.8241,42.842,23700.0
2007-03-07 15:10:00,72.03,72.03,71.99,72.0,9500.0,42.842,42.842,42.8182,42.8241,9500.0
2007-03-07 15:15:00,71.99,72.02,71.96,71.97,19500.0,42.8182,42.836,42.8003,42.8063,19500.0
2007-03-07 15:20:00,71.96,71.96,71.83,71.86,32200.0,42.8003,42.8003,42.723,42.7408,32200.0
2007-03-07 15:25:00,71.87,71.99,71.86,71.87,25300.0,42.7468,42.8182,42.7408,42.7468,25300.0
2007-03-07 15:30:00,71.87,71.87,71.81,71.86,20800.0,42.7468,42.7468,42.7111,42.7408,20800.0
2007-03-07 15:35:00,71.86,71.87,71.79,71.87,33200.0,42.7408,42.7468,42.6992,42.7468,33200.0
2007-03-07 15:40:00,71.87,71.93,71.83,71.84,22700.0,42.7468,42.7825,42.723,42.729,22700.0
2007-03-07 15:45:00,71.84,71.84,71.75,71.76,24000.0,42.729,42.729,42.6754,42.6814,24000.0
2007-03-07 15:50:00,71.77,71.83,71.76,71.76,28700.0,42.6873,42.723,42.6814,42.6814,28700.0
2007-03-07 15:55:00,71.77,71.77,71.63,71.63,63400.0,42.6873,42.6873,42.604,42.604,63400.0
2007-03-08 09:30:00,72.25,72.75,72.11,72.16,47600.0,42.9728,43.2702,42.8895,42.9193,47600.0
2007-03-08 09:35:00,72.16,72.49,72.16,72.42,19100.0,42.9193,43.1156,42.9193,43.0739,19100.0
2007-03-08 09:40:00,72.43,72.5,72.37,72.4,27900.0,43.0799,43.1215,43.0442,43.062,27900.0
2007-03-08 09:45:00,72.4,72.46,72.31,72.37,23000.0,43.062,43.0977,43.0085,43.0442,23000.0
2007-03-08 09:50:00,72.37,72.43,72.33,72.34,14100.0,43.0442,43.0799,43.0204,43.0263,14100.0
2007-03-08 09:55:00,72.36,72.41,72.29,72.29,15000.0,43.0382,43.068,42.9966,42.9966,15000.0
2007-03-08 10:00:00,72.29,72.32,72.18,72.23,14900.0,42.9966,43.0144,42.9312,42.9609,14900.0
2007-03-08 10:05:00,72.22,72.32,72.17,72.32,18200.0,42.955,43.0144,42.9252,43.0144,18200.0
2007-03-08 10:10:00,72.32,72.37,72.29,72.3,9600.0,43.0144,43.0442,42.9966,43.0025,9600.0
2007-03-08 10:15:00,72.29,72.41,72.27,72.38,12700.0,42.9966,43.068,42.9847,43.0501,12700.0
2007-03-08 10:20:00,72.4,72.44,72.4,72.43,15900.0,43.062,43.0858,43.062,43.0799,15900.0
2007-03-08 10:25:00,72.41,72.48,72.41,72.44,17300.0,43.068,43.1096,43.068,43.0858,17300.0
2007-03-08 10:30:00,72.46,72.52,72.45,72.46,18000.0,43.0977,43.1334,43.0918,43.0977,18000.0
2007-03-08 10:35:00,72.48,72.58,72.47,72.58,17900.0,43.1096,43.1691,43.1037,43.1691,17900.0
2007-03-08 10:40:00,72.57,72.59,72.52,72.55,20500.0,43.1631,43.175,43.1334,43.1512,20500.0
2007-03-08 10:45:00,72.55,72.58,72.53,72.55,20400.0,43.1512,43.1691,43.1393,43.1512,20400.0
2007-03-08 10:50:00,72.55,72.55,72.53,72.53,15400.0,43.1512,43.1512,43.1393,43.1393,15400.0
2007-03-08 10:55:00,72.53,72.53,72.5,72.51,11400.0,43.1393,43.1393,43.1215,43.1275,11400.0
2007-03-08 11:00:00,72.51,72.52,72.49,72.5,10400.0,43.1275,43.1334,43.1156,43.1215,10400.0
2007-03-08 11:05:00,72.5,72.51,72.49,72.51,10700.0,43.1215,43.1275,43.1156,43.1275,10700.0
2007-03-08 11:10:00,72.52,72.56,72.5,72.55,31900.0,43.1334,43.1572,43.1215,43.1512,31900.0
2007-03-08 11:15:00,72.54,72.54,72.41,72.41,17400.0,43.1453,43.1453,43.068,43.068,17400.0
2007-03-08 11:20:00,72.41,72.41,72.38,72.39,12100.0,43.068,43.068,43.0501,43.0561,12100.0
2007-03-08 11:25:00,72.39,72.4,72.34,72.34,10900.0,43.0561,43.062,43.0263,43.0263,10900.0
2007-03-08 11:30:00,72.34,72.35,72.24,72.25,19100.0,43.0263,43.0323,42.9669,42.9728,19100.0
2007-03-08 11:35:00,72.25,72.3,72.25,72.27,12800.0,42.9728,43.0025,42.9728,42.9847,12800.0
2007-03-08 11:40:00,72.27,72.38,72.25,72.38,12500.0,42.9847,43.0501,42.9728,43.0501,12500.0
2007-03-08 11:45:00,72.37,72.37,72.3,72.32,8700.0,43.0442,43.0442,43.0025,43.0144,8700.0
2007-03-08 11:50:00,72.31,72.35,72.29,72.3,16400.0,43.0085,43.0323,42.9966,43.0025,16400.0
2007-03-08 11:55:00,72.29,72.29,72.22,72.23,7800.0,42.9966,42.9966,42.955,42.9609,7800.0
2007-03-08 12:00:00,72.24,72.33,72.23,72.33,3200.0,42.9669,43.0204,42.9609,43.0204,3200.0
2007-03-08 12:05:00,72.34,72.36,72.3,72.31,10400.0,43.0263,43.0382,43.0025,43.0085,10400.0
2007-03-08 12:10:00,72.31,72.31,72.27,72.3,10100.0,43.0085,43.0085,42.9847,43.0025,10100.0
2007-03-08 12:15:00,72.31,72.32,72.29,72.29,4300.0,43.0085,43.0144,42.9966,42.9966,4300.0
2007-03-08 12:20:00,72.29,72.29,72.26,72.26,7100.0,42.9966,42.9966,42.9788,42.9788,7100.0
2007-03-08 12:25:00,72.26,72.26,72.21,72.22,5200.0,42.9788,42.9788,42.949,42.955,5200.0
2007-03-08 12:30:00,72.22,72.27,72.22,72.24,11800.0,42.955,42.9847,42.955,42.9669,11800.0
2007-03-08 12:35:00,72.23,72.23,72.14,72.14,17000.0,42.9609,42.9609,42.9074,42.9074,17000.0
2007-03-08 12:40:00,72.13,72.18,72.13,72.17,5800.0,42.9014,42.9312,42.9014,42.9252,5800.0
2007-03-08 12:45:00,72.17,72.18,72.13,72.18,10200.0,42.9252,42.9312,42.9014,42.9312,10200.0
2007-03-08 12:50:00,72.19,72.21,72.17,72.2,6500.0,42.9371,42.949,42.9252,42.9431,6500.0
2007-03-08 12:55:00,72.2,72.24,72.18,72.24,8600.0,42.9431,42.9669,42.9312,42.9669,8600.0
2007-03-08 13:00:00,72.22,72.24,72.21,72.22,10200.0,42.955,42.9669,42.949,42.955,10200.0
2007-03-08 13:05:00,72.22,72.23,72.19,72.2,8400.0,42.955,42.9609,42.9371,42.9431,8400.0
2007-03-08 13:10:00,72.2,72.27,72.2,72.27,4500.0,42.9431,42.9847,42.9431,42.9847,4500.0
2007-03-08 13:15:00,72.28,72.31,72.26,72.27,9100.0,42.9907,43.0085,42.9788,42.9847,9100.0
2007-03-08 13:20:00,72.28,72.29,72.27,72.28,5300.0,42.9907,42.9966,42.9847,42.9907,5300.0
2007-03-08 13:25:00,72.28,72.32,72.28,72.31,10400.0,42.9907,43.0144,42.9907,43.0085,10400.0
2007-03-08 13:30:00,72.29,72.29,72.25,72.26,4100.0,42.9966,42.9966,42.9728,42.9788,4100.0
2007-03-08 13:35:00,72.25,72.3,72.25,72.28,5000.0,42.9728,43.0025,42.9728,42.9907,5000.0
2007-03-08 13:40:00,72.29,72.31,72.27,72.28,6200.0,42.9966,43.0085,42.9847,42.9907,6200.0
2007-03-08 13:45:00,72.3,72.33,72.29,72.3,13500.0,43.0025,43.0204,42.9966,43.0025,13500.0
2007-03-08 13:50:00,72.31,72.31,72.26,72.28,6900.0,43.0085,43.0085,42.9788,42.9907,6900.0
2007-03-08 13:55:00,72.29,72.32,72.29,72.29,7900.0,42.9966,43.0144,42.9966,42.9966,7900.0
2007-03-08 14:00:00,72.29,72.3,72.21,72.22,17800.0,42.9966,43.0025,42.949,42.955,17800.0
2007-03-08 14:05:00,72.22,72.3,72.22,72.29,6300.0,42.955,43.0025,42.955,42.9966,6300.0
2007-03-08 14:10:00,72.26,72.32,72.19,72.19,19600.0,42.9788,43.0144,42.9371,42.9371,19600.0
2007-03-08 14:15:00,72.19,72.23,72.12,72.14,26700.0,42.9371,42.9609,42.8955,42.9074,26700.0
2007-03-08 14:20:00,72.13,72.16,72.09,72.1,19800.0,42.9014,42.9193,42.8776,42.8836,19800.0
2007-03-08 14:25:00,72.1,72.25,72.05,72.06,33500.0,42.8836,42.9728,42.8539,42.8598,33500.0
2007-03-08 14:30:00,72.06,72.06,71.95,71.96,30200.0,42.8598,42.8598,42.7944,42.8003,30200.0
2007-03-08 14:35:00,71.95,71.98,71.33,71.8,132300.0,42.7944,42.8122,42.4256,42.7052,132300.0
2007-03-08 14:40:00,71.8,71.94,71.79,71.9,32700.0,42.7052,42.7884,42.6992,42.7646,32700.0
2007-03-08 14:45:00,71.91,72.01,71.91,72.01,10900.0,42.7706,42.8301,42.7706,42.8301,10900.0
2007-03-08 14:50:00,72.02,72.07,71.98,72.05,10100.0,42.836,42.8658,42.8122,42.8539,10100.0
2007-03-08 14:55:00,72.05,72.12,72.02,72.06,40400.0,42.8539,42.8955,42.836,42.8598,40400.0
2007-03-08 15:00:00,72.04,72.12,72.04,72.1,34600.0,42.8479,42.8955,42.8479,42.8836,34600.0
2007-03-08 15:05:00,72.09,72.11,72.06,72.1,10700.0,42.8776,42.8895,42.8598,42.8836,10700.0
2007-03-08 15:10:00,72.11,72.15,72.04,72.08,15700.0,42.8895,42.9133,42.8479,42.8717,15700.0
2007-03-08 15:15:00,72.07,72.12,72.04,72.05,10700.0,42.8658,42.8955,42.8479,42.8539,10700.0
2007-03-08 15:20:00,72.05,72.09,72.03,72.05,13900.0,42.8539,42.8776,42.842,42.8539,13900.0
2007-03-08 15:25:00,72.05,72.1,72.03,72.04,16900.0,42.8539,42.8836,42.842,42.8479,16900.0
2007-03-08 15:30:00,72.03,72.14,72.03,72.11,16600.0,42.842,42.9074,42.842,42.8895,16600.0
2007-03-08 15:35:00,72.1,72.1,71.99,72.02,23700.0,42.8836,42.8836,42.8182,42.836,23700.0
2007-03-08 15:40:00,72.02,72.06,71.96,72.0,62600.0,42.836,42.8598,42.8003,42.8241,62600.0
2007-03-08 15:45:00,71.98,72.01,71.89,71.92,27500.0,42.8122,42.8301,42.7587,42.7765,27500.0
2007-03-08 15:50:00,71.93,72.04,71.93,71.95,32800.0,42.7825,42.8479,42.7825,42.7944,32800.0
2007-03-08 15:55:00,71.96,72.01,71.92,72.01,79100.0,42.8003,42.8301,42.7765,42.8301,79100.0
2007-03-09 09:30:00,72.32,72.45,72.29,72.36,31900.0,43.0144,43.0918,42.9966,43.0382,31900.0
2007-03-09 09:35:00,72.4,72.4,72.27,72.27,25700.0,43.062,43.062,42.9847,42.9847,25700.0
2007-03-09 09:40:00,72.24,72.34,72.23,72.29,8200.0,42.9669,43.0263,42.9609,42.9966,8200.0
2007-03-09 09:45:00,72.31,72.36,72.3,72.32,7000.0,43.0085,43.0382,43.0025,43.0144,7000.0
2007-03-09 09:50:00,72.32,72.32,72.19,72.2,11600.0,43.0144,43.0144,42.9371,42.9431,11600.0
2007-03-09 09:55:00,72.21,72.3,72.18,72.18,13500.0,42.949,43.0025,42.9312,42.9312,13500.0
2007-03-09 10:00:00,72.2,72.23,72.03,72.11,23900.0,42.9431,42.9609,42.842,42.8895,23900.0
2007-03-09 10:05:00,72.08,72.11,71.98,72.03,16600.0,42.8717,42.8895,42.8122,42.842,16600.0
2007-03-09 10:10:00,72.04,72.14,71.89,71.92,17100.0,42.8479,42.9074,42.7587,42.7765,17100.0
2007-03-09 10:15:00,71.89,71.91,71.71,71.79,37400.0,42.7587,42.7706,42.6516,42.6992,37400.0
2007-03-09 10:20:00,71.78,71.91,71.78,71.88,10200.0,42.6933,42.7706,42.6933,42.7527,10200.0
2007-03-09 10:25:00,71.88,71.92,71.86,71.92,11900.0,42.7527,42.7765,42.7408,42.7765,11900.0
2007-03-09 10:30:00,71.93,71.98,71.91,71.95,10200.0,42.7825,42.8122,42.7706,42.7944,10200.0
2007-03-09 10:35:00,71.95,72.01,71.93,71.99,12200.0,42.7944,42.8301,42.7825,42.8182,12200.0
2007-03-09 10:40:00,72.0,72.04,71.98,71.98,16000.0,42.8241,42.8479,42.8122,42.8122,16000.0
2007-03-09 10:45:00,71.98,72.03,71.94,72.01,10600.0,42.8122,42.842,42.7884,42.8301,10600.0
2007-03-09 10:50:00,72.03,72.15,72.03,72.15,6900.0,42.842,42.9133,42.842,42.9133,6900.0
2007-03-09 10:55:00,72.14,72.21,72.14,72.14,8800.0,42.9074,42.949,42.9074,42.9074,8800.0
2007-03-09 11:00:00,72.14,72.18,72.1,72.18,5900.0,42.9074,42.9312,42.8836,42.9312,5900.0
2007-03-09 11:05:00,72.17,72.17,72.12,72.13,7200.0,42.9252,42.9252,42.8955,42.9014,7200.0
2007-03-09 11:10:00,72.12,72.26,72.09,72.22,14900.0,42.8955,42.9788,42.8776,42.955,14900.0
2007-03-09 11:15:00,72.21,72.23,72.16,72.18,5700.0,42.949,42.9609,42.9193,42.9312,5700.0
2007-03-09 11:20:00,72.17,72.18,72.1,72.11,6800.0,42.9252,42.9312,42.8836,42.8895,6800.0
2007-03-09 11:25:00,72.12,72.14,72.11,72.13,4000.0,42.8955,42.9074,42.8895,42.9014,4000.0
2007-03-09 11:30:00,72.12,72.18,72.11,72.15,7000.0,42.8955,42.9312,42.8895,42.9133,7000.0
2007-03-09 11:35:00,72.17,72.2,72.15,72.19,9200.0,42.9252,42.9431,42.9133,42.9371,9200.0
2007-03-09 11:40:00,72.18,72.18,72.13,72.13,3400.0,42.9312,42.9312,42.9014,42.9014,3400.0
2007-03-09 11:45:00,72.13,72.17,72.12,72.17,3600.0,42.9014,42.9252,42.8955,42.9252,3600.0
2007-03-09 11:50:00,72.17,72.19,72.14,72.15,7200.0,42.9252,42.9371,42.9074,42.9133,7200.0
2007-03-09 11:55:00,72.15,72.18,72.14,72.16,7500.0,42.9133,42.9312,42.9074,42.9193,7500.0
2007-03-09 12:00:00,72.15,72.2,72.14,72.16,7200.0,42.9133,42.9431,42.9074,42.9193,7200.0
2007-03-09 12:05:00,72.16,72.2,72.13,72.17,6400.0,42.9193,42.9431,42.9014,42.9252,6400.0
2007-03-09 12:10:00,72.17,72.17,72.15,72.16,2800.0,42.9252,42.9252,42.9133,42.9193,2800.0
2007-03-09 12:15:00,72.16,72.18,72.15,72.17,2200.0,42.9193,42.9312,42.9133,42.9252,2200.0
2007-03-09 12:20:00,72.17,72.17,72.13,72.14,4300.0,42.9252,42.9252,42.9014,42.9074,4300.0
2007-03-09 12:25:00,72.13,72.19,72.13,72.17,15100.0,42.9014,42.9371,42.9014,42.9252,15100.0
2007-03-09 12:30:00,72.16,72.16,72.14,72.14,11200.0,42.9193,42.9193,42.9074,42.9074,11200.0
2007-03-09 12:35:00,72.14,72.15,72.1,72.14,15900.0,42.9074,42.9133,42.8836,42.9074,15900.0
2007-03-09 12:40:00,72.14,72.16,72.1,72.11,11800.0,42.9074,42.9193,42.8836,42.8895,11800.0
2007-03-09 12:45:00,72.12,72.12,72.07,72.07,9300.0,42.8955,42.8955,42.8658,42.8658,9300.0
2007-03-09 12:50:00,72.06,72.06,71.94,71.96,12900.0,42.8598,42.8598,42.7884,42.8003,12900.0
2007-03-09 12:55:00,71.96,71.96,71.89,71.92,8900.0,42.8003,42.8003,42.7587,42.7765,8900.0
2007-03-09 13:00:00,71.92,72.01,71.91,72.01,13000.0,42.7765,42.8301,42.7706,42.8301,13000.0
2007-03-09 13:05:00,72.01,72.02,71.99,72.0,6400.0,42.8301,42.836,42.8182,42.8241,6400.0
2007-03-09 13:10:00,72.0,72.01,71.88,71.92,24500.0,42.8241,42.8301,42.7527,42.7765,24500.0
2007-03-09 13:15:00,71.9,71.92,71.77,71.79,12800.0,42.7646,42.7765,42.6873,42.6992,12800.0
2007-03-09 13:20:00,71.8,71.88,71.8,71.83,11100.0,42.7052,42.7527,42.7052,42.723,11100.0
2007-03-09 13:25:00,71.84,71.92,71.84,71.89,6900.0,42.729,42.7765,42.729,42.7587,6900.0
2007-03-09 13:30:00,71.89,71.95,71.81,71.87,10000.0,42.7587,42.7944,42.7111,42.7468,10000.0
2007-03-09 13:35:00,71.89,71.89,71.78,71.79,15600.0,42.7587,42.7587,42.6933,42.6992,15600.0
2007-03-09 13:40:00,71.81,71.9,71.81,71.9,11600.0,42.7111,42.7646,42.7111,42.7646,11600.0
2007-03-09 13:45:00,71.9,71.92,71.89,71.9,5100.0,42.7646,42.7765,42.7587,42.7646,5100.0
2007-03-09 13:50:00,71.89,71.9,71.75,71.78,13200.0,42.7587,42.7646,42.6754,42.6933,13200.0
2007-03-09 13:55:00,71.77,71.78,71.7,71.75,12200.0,42.6873,42.6933,42.6457,42.6754,12200.0
2007-03-09 14:00:00,71.73,71.75,71.64,71.7,17900.0,42.6635,42.6754,42.61,42.6457,17900.0
2007-03-09 14:05:00,71.7,71.73,71.66,71.73,13900.0,42.6457,42.6635,42.6219,42.6635,13900.0
2007-03-09 14:10:00,71.73,71.75,71.7,71.72,11100.0,42.6635,42.6754,42.6457,42.6576,11100.0
2007-03-09 14:15:00,71.73,71.74,71.7,71.72,17100.0,42.6635,42.6695,42.6457,42.6576,17100.0
2007-03-09 14:20:00,71.72,71.78,71.72,71.78,16500.0,42.6576,42.6933,42.6576,42.6933,16500.0
2007-03-09 14:25:00,71.77,71.77,71.66,71.72,15700.0,42.6873,42.6873,42.6219,42.6576,15700.0
2007-03-09 14:30:00,71.75,71.78,71.67,71.67,15900.0,42.6754,42.6933,42.6278,42.6278,15900.0
2007-03-09 14:35:00,71.67,71.88,71.67,71.87,10800.0,42.6278,42.7527,42.6278,42.7468,10800.0
2007-03-09 14:40:00,71.87,71.89,71.8,71.8,10700.0,42.7468,42.7587,42.7052,42.7052,10700.0
2007-03-09 14:45:00,71.79,71.89,71.79,71.87,4100.0,42.6992,42.7587,42.6992,42.7468,4100.0
2007-03-09 14:50:00,71.87,71.91,71.83,71.91,9200.0,42.7468,42.7706,42.723,42.7706,9200.0
2007-03-09 14:55:00,71.89,71.96,71.88,71.94,15700.0,42.7587,42.8003,42.7527,42.7884,15700.0
2007-03-09 15:00:00,71.94,71.98,71.94,71.97,4800.0,42.7884,42.8122,42.7884,42.8063,4800.0
2007-03-09 15:05:00,71.97,71.98,71.92,71.97,7000.0,42.8063,42.8122,42.7765,42.8063,7000.0
2007-03-09 15:10:00,71.95,71.98,71.9,71.9,8100.0,42.7944,42.8122,42.7646,42.7646,8100.0
2007-03-09 15:15:00,71.92,71.99,71.91,71.95,11200.0,42.7765,42.8182,42.7706,42.7944,11200.0
2007-03-09 15:20:00,71.95,72.0,71.93,71.94,6600.0,42.7944,42.8241,42.7825,42.7884,6600.0
2007-03-09 15:25:00,71.96,71.97,71.95,71.95,4500.0,42.8003,42.8063,42.7944,42.7944,4500.0
2007-03-09 15:30:00,71.95,71.96,71.85,71.85,11500.0,42.7944,42.8003,42.7349,42.7349,11500.0
2007-03-09 15:35:00,71.85,71.88,71.83,71.87,23900.0,42.7349,42.7527,42.723,42.7468,23900.0
2007-03-09 15:40:00,71.85,71.87,71.85,71.86,9900.0,42.7349,42.7468,42.7349,42.7408,9900.0
2007-03-09 15:45:00,71.87,71.88,71.86,71.87,19600.0,42.7468,42.7527,42.7408,42.7468,19600.0
2007-03-09 15:50:00,71.87,71.88,71.83,71.83,31100.0,42.7468,42.7527,42.723,42.723,31100.0
2007-03-09 15:55:00,71.84,71.84,71.75,71.75,45500.0,42.729,42.729,42.6754,42.6754,45500.0
2007-03-12 09:30:00,71.76,71.76,71.6,71.63,19800.0,42.6814,42.6814,42.5862,42.604,19800.0
2007-03-12 09:35:00,71.61,71.61,71.49,71.51,15600.0,42.5922,42.5922,42.5208,42.5327,15600.0
2007-03-12 09:40:00,71.51,71.6,71.46,71.58,14900.0,42.5327,42.5862,42.5029,42.5743,14900.0
2007-03-12 09:45:00,71.58,71.67,71.5,71.5,20600.0,42.5743,42.6278,42.5267,42.5267,20600.0
2007-03-12 09:50:00,71.51,71.61,71.49,71.56,15400.0,42.5327,42.5922,42.5208,42.5624,15400.0
2007-03-12 09:55:00,71.56,71.57,71.43,71.48,13600.0,42.5624,42.5684,42.4851,42.5148,13600.0
2007-03-12 10:00:00,71.47,71.53,71.41,71.53,34600.0,42.5089,42.5446,42.4732,42.5446,34600.0
2007-03-12 10:05:00,71.52,71.52,71.43,71.46,18400.0,42.5386,42.5386,42.4851,42.5029,18400.0
2007-03-12 10:10:00,71.47,71.59,71.47,71.51,16400.0,42.5089,42.5803,42.5089,42.5327,16400.0
2007-03-12 10:15:00,71.49,71.5,71.39,71.42,17800.0,42.5208,42.5267,42.4613,42.4791,17800.0
2007-03-12 10:20:00,71.43,71.51,71.41,71.42,18400.0,42.4851,42.5327,42.4732,42.4791,18400.0
2007-03-12 10:25:00,71.43,71.44,71.42,71.44,2600.0,42.4851,42.491,42.4791,42.491,2600.0
2007-03-12 10:30:00,71.44,71.46,71.41,71.42,10700.0,42.491,42.5029,42.4732,42.4791,10700.0
2007-03-12 10:35:00,71.43,71.48,71.41,71.42,16300.0,42.4851,42.5148,42.4732,42.4791,16300.0
2007-03-12 10:40:00,71.41,71.42,71.34,71.35,19700.0,42.4732,42.4791,42.4316,42.4375,19700.0
2007-03-12 10:45:00,71.35,71.36,71.29,71.3,18400.0,42.4375,42.4435,42.4018,42.4078,18400.0
2007-03-12 10:50:00,71.31,71.32,71.28,71.28,23100.0,42.4137,42.4197,42.3959,42.3959,23100.0
2007-03-12 10:55:00,71.28,71.3,71.26,71.26,12200.0,42.3959,42.4078,42.384,42.384,12200.0
2007-03-12 11:00:00,71.26,71.3,71.26,71.28,10700.0,42.384,42.4078,42.384,42.3959,10700.0
2007-03-12 11:05:00,71.29,71.31,71.23,71.24,15100.0,42.4018,42.4137,42.3661,42.3721,15100.0
2007-03-12 11:10:00,71.24,71.24,71.16,71.2,28600.0,42.3721,42.3721,42.3245,42.3483,28600.0
2007-03-12 11:15:00,71.19,71.2,71.19,71.2,11300.0,42.3423,42.3483,42.3423,42.3483,11300.0
2007-03-12 11:20:00,71.2,71.24,71.16,71.16,20300.0,42.3483,42.3721,42.3245,42.3245,20300.0
2007-03-12 11:25:00,71.15,71.16,71.11,71.14,12800.0,42.3186,42.3245,42.2948,42.3126,12800.0
2007-03-12 11:30:00,71.11,71.11,71.1,71.11,1200.0,42.2948,42.2948,42.2888,42.2948,1200.0
2007-03-12 11:35:00,71.12,71.22,71.12,71.22,13300.0,42.3007,42.3602,42.3007,42.3602,13300.0
2007-03-12 11:40:00,71.21,71.27,71.21,71.23,13300.0,42.3542,42.3899,42.3542,42.3661,13300.0
2007-03-12 11:45:00,71.24,71.24,71.18,71.19,18100.0,42.3721,42.3721,42.3364,42.3423,18100.0
2007-03-12 11:50:00,71.19,71.24,71.15,71.17,18900.0,42.3423,42.3721,42.3186,42.3304,18900.0
2007-03-12 11:55:00,71.15,71.21,71.11,71.21,11800.0,42.3186,42.3542,42.2948,42.3542,11800.0
2007-03-12 12:00:00,71.2,71.21,71.18,71.21,22400.0,42.3483,42.3542,42.3364,42.3542,22400.0
2007-03-12 12:05:00,71.21,71.32,71.21,71.32,22700.0,42.3542,42.4197,42.3542,42.4197,22700.0
2007-03-12 12:10:00,71.31,71.4,71.29,71.39,17700.0,42.4137,42.4672,42.4018,42.4613,17700.0
2007-03-12 12:15:00,71.4,71.41,71.34,71.34,22100.0,42.4672,42.4732,42.4316,42.4316,22100.0
2007-03-12 12:20:00,71.35,71.38,71.35,71.36,4400.0,42.4375,42.4554,42.4375,42.4435,4400.0
2007-03-12 12:25:00,71.36,71.38,71.34,71.34,45800.0,42.4435,42.4554,42.4316,42.4316,45800.0
2007-03-12 12:30:00,71.34,71.41,71.34,71.38,10500.0,42.4316,42.4732,42.4316,42.4554,10500.0
2007-03-12 12:35:00,71.38,71.42,71.37,71.38,16600.0,42.4554,42.4791,42.4494,42.4554,16600.0
2007-03-12 12:40:00,71.37,71.38,71.34,71.38,4300.0,42.4494,42.4554,42.4316,42.4554,4300.0
2007-03-12 12:45:00,71.38,71.39,71.33,71.37,9200.0,42.4554,42.4613,42.4256,42.4494,9200.0
2007-03-12 12:50:00,71.36,71.41,71.36,71.41,3000.0,42.4435,42.4732,42.4435,42.4732,3000.0
2007-03-12 12:55:00,71.41,71.45,71.41,71.43,21300.0,42.4732,42.497,42.4732,42.4851,21300.0
2007-03-12 13:00:00,71.43,71.45,71.4,71.45,13300.0,42.4851,42.497,42.4672,42.497,13300.0
2007-03-12 13:05:00,71.46,71.48,71.4,71.4,20900.0,42.5029,42.5148,42.4672,42.4672,20900.0
2007-03-12 13:10:00,71.4,71.43,71.39,71.41,5500.0,42.4672,42.4851,42.4613,42.4732,5500.0
2007-03-12 13:15:00,71.41,71.41,71.38,71.39,10700.0,42.4732,42.4732,42.4554,42.4613,10700.0
2007-03-12 13:20:00,71.39,71.48,71.39,71.48,12900.0,42.4613,42.5148,42.4613,42.5148,12900.0
2007-03-12 13:25:00,71.47,71.49,71.45,71.48,11300.0,42.5089,42.5208,42.497,42.5148,11300.0
2007-03-12 13:30:00,71.47,71.53,71.45,71.5,28400.0,42.5089,42.5446,42.497,42.5267,28400.0
2007-03-12 13:35:00,71.5,71.52,71.5,71.5,8100.0,42.5267,42.5386,42.5267,42.5267,8100.0
2007-03-12 13:40:00,71.51,71.52,71.5,71.51,7300.0,42.5327,42.5386,42.5267,42.5327,7300.0
2007-03-12 13:45:00,71.5,71.53,71.5,71.53,8700.0,42.5267,42.5446,42.5267,42.5446,8700.0
2007-03-12 13:50:00,71.53,71.58,71.53,71.55,15400.0,42.5446,42.5743,42.5446,42.5565,15400.0
2007-03-12 13:55:00,71.55,71.6,71.55,71.6,3500.0,42.5565,42.5862,42.5565,42.5862,3500.0
2007-03-12 14:00:00,71.59,71.59,71.56,71.57,32400.0,42.5803,42.5803,42.5624,42.5684,32400.0
2007-03-12 14:05:00,71.56,71.57,71.56,71.57,6100.0,42.5624,42.5684,42.5624,42.5684,6100.0
2007-03-12 14:10:00,71.56,71.58,71.56,71.58,3900.0,42.5624,42.5743,42.5624,42.5743,3900.0
2007-03-12 14:15:00,71.58,71.71,71.58,71.7,17600.0,42.5743,42.6516,42.5743,42.6457,17600.0
2007-03-12 14:20:00,71.7,71.79,71.7,71.79,29400.0,42.6457,42.6992,42.6457,42.6992,29400.0
2007-03-12 14:25:00,71.79,71.83,71.78,71.81,21700.0,42.6992,42.723,42.6933,42.7111,21700.0
2007-03-12 14:30:00,71.81,71.85,71.8,71.82,46600.0,42.7111,42.7349,42.7052,42.7171,46600.0
2007-03-12 14:35:00,71.84,71.91,71.83,71.91,14700.0,42.729,42.7706,42.723,42.7706,14700.0
2007-03-12 14:40:00,71.91,72.0,71.91,71.97,24600.0,42.7706,42.8241,42.7706,42.8063,24600.0
2007-03-12 14:45:00,71.96,72.05,71.94,72.02,41400.0,42.8003,42.8539,42.7884,42.836,41400.0
2007-03-12 14:50:00,72.02,72.04,72.01,72.01,12400.0,42.836,42.8479,42.8301,42.8301,12400.0
2007-03-12 14:55:00,72.02,72.04,72.0,72.0,15700.0,42.836,42.8479,42.8241,42.8241,15700.0
2007-03-12 15:00:00,72.0,72.0,71.96,71.96,12000.0,42.8241,42.8241,42.8003,42.8003,12000.0
2007-03-12 15:05:00,71.97,72.03,71.97,72.02,11500.0,42.8063,42.842,42.8063,42.836,11500.0
2007-03-12 15:10:00,72.03,72.05,72.01,72.05,18500.0,42.842,42.8539,42.8301,42.8539,18500.0
2007-03-12 15:15:00,72.04,72.05,72.04,72.05,18700.0,42.8479,42.8539,42.8479,42.8539,18700.0
2007-03-12 15:20:00,72.04,72.06,72.03,72.05,18300.0,42.8479,42.8598,42.842,42.8539,18300.0
2007-03-12 15:25:00,72.06,72.07,72.05,72.07,12200.0,42.8598,42.8658,42.8539,42.8658,12200.0
2007-03-12 15:30:00,72.06,72.09,72.05,72.08,22400.0,42.8598,42.8776,42.8539,42.8717,22400.0
2007-03-12 15:35:00,72.09,72.09,71.93,71.94,34500.0,42.8776,42.8776,42.7825,42.7884,34500.0
2007-03-12 15:40:00,71.94,71.98,71.92,71.95,18700.0,42.7884,42.8122,42.7765,42.7944,18700.0
2007-03-12 15:45:00,71.95,72.06,71.95,72.04,19100.0,42.7944,42.8598,42.7944,42.8479,19100.0
2007-03-12 15:50:00,72.04,72.06,72.04,72.05,10900.0,42.8479,42.8598,42.8479,42.8539,10900.0
2007-03-12 15:55:00,72.05,72.11,72.04,72.05,50900.0,42.8539,42.8895,42.8479,42.8539,50900.0
2007-03-13 09:30:00,71.75,71.75,71.43,71.43,48800.0,42.6754,42.6754,42.4851,42.4851,48800.0
2007-03-13 09:35:00,71.44,71.5,71.29,71.36,29900.0,42.491,42.5267,42.4018,42.4435,29900.0
2007-03-13 09:40:00,71.37,71.51,71.34,71.4,27900.0,42.4494,42.5327,42.4316,42.4672,27900.0
2007-03-13 09:45:00,71.4,71.42,71.3,71.33,41400.0,42.4672,42.4791,42.4078,42.4256,41400.0
2007-03-13 09:50:00,71.34,71.41,71.3,71.37,32500.0,42.4316,42.4732,42.4078,42.4494,32500.0
2007-03-13 09:55:00,71.37,71.42,71.21,71.21,29500.0,42.4494,42.4791,42.3542,42.3542,29500.0
2007-03-13 10:00:00,71.22,71.23,71.14,71.15,25800.0,42.3602,42.3661,42.3126,42.3186,25800.0
2007-03-13 10:05:00,71.15,71.17,70.88,70.97,49500.0,42.3186,42.3304,42.158,42.2115,49500.0
2007-03-13 10:10:00,70.96,71.06,70.95,71.06,27200.0,42.2055,42.265,42.1996,42.265,27200.0
2007-03-13 10:15:00,71.03,71.15,71.0,71.13,16700.0,42.2472,42.3186,42.2293,42.3067,16700.0
2007-03-13 10:20:00,71.12,71.18,71.12,71.16,16200.0,42.3007,42.3364,42.3007,42.3245,16200.0
2007-03-13 10:25:00,71.18,71.24,71.16,71.22,13500.0,42.3364,42.3721,42.3245,42.3602,13500.0
2007-03-13 10:30:00,71.22,71.29,71.14,71.14,18100.0,42.3602,42.4018,42.3126,42.3126,18100.0
2007-03-13 10:35:00,71.14,71.19,71.06,71.08,22700.0,42.3126,42.3423,42.265,42.2769,22700.0
2007-03-13 10:40:00,71.09,71.18,71.09,71.14,12500.0,42.2829,42.3364,42.2829,42.3126,12500.0
2007-03-13 10:45:00,71.12,71.25,71.12,71.23,5000.0,42.3007,42.378,42.3007,42.3661,5000.0
2007-03-13 10:50:00,71.24,71.25,71.15,71.17,19000.0,42.3721,42.378,42.3186,42.3304,19000.0
2007-03-13 10:55:00,71.16,71.18,71.1,71.11,12600.0,42.3245,42.3364,42.2888,42.2948,12600.0
2007-03-13 11:00:00,71.1,71.15,71.09,71.15,12400.0,42.2888,42.3186,42.2829,42.3186,12400.0
2007-03-13 11:05:00,71.14,71.21,71.13,71.2,6100.0,42.3126,42.3542,42.3067,42.3483,6100.0
2007-03-13 11:10:00,71.2,71.25,71.2,71.23,20600.0,42.3483,42.378,42.3483,42.3661,20600.0
2007-03-13 11:15:00,71.22,71.23,71.16,71.16,7000.0,42.3602,42.3661,42.3245,42.3245,7000.0
2007-03-13 11:20:00,71.16,71.18,71.15,71.15,16700.0,42.3245,42.3364,42.3186,42.3186,16700.0
2007-03-13 11:25:00,71.16,71.17,71.12,71.13,5900.0,42.3245,42.3304,42.3007,42.3067,5900.0
2007-03-13 11:30:00,71.13,71.22,71.13,71.21,17800.0,42.3067,42.3602,42.3067,42.3542,17800.0
2007-03-13 11:35:00,71.22,71.28,71.21,71.27,16300.0,42.3602,42.3959,42.3542,42.3899,16300.0
2007-03-13 11:40:00,71.27,71.33,71.26,71.33,15400.0,42.3899,42.4256,42.384,42.4256,15400.0
2007-03-13 11:45:00,71.32,71.36,71.26,71.27,24700.0,42.4197,42.4435,42.384,42.3899,24700.0
2007-03-13 11:50:00,71.25,71.27,71.22,71.23,26500.0,42.378,42.3899,42.3602,42.3661,26500.0
2007-03-13 11:55:00,71.23,71.28,71.23,71.25,21400.0,42.3661,42.3959,42.3661,42.378,21400.0
2007-03-13 12:00:00,71.25,71.26,71.19,71.24,31700.0,42.378,42.384,42.3423,42.3721,31700.0
2007-03-13 12:05:00,71.24,71.25,71.17,71.17,10800.0,42.3721,42.378,42.3304,42.3304,10800.0
2007-03-13 12:10:00,71.16,71.16,71.05,71.06,13900.0,42.3245,42.3245,42.2591,42.265,13900.0
2007-03-13 12:15:00,71.06,71.07,70.95,70.97,17900.0,42.265,42.271,42.1996,42.2115,17900.0
2007-03-13 12:20:00,70.97,70.97,70.78,70.85,24700.0,42.2115,42.2115,42.0985,42.1401,24700.0
2007-03-13 12:25:00,70.85,70.87,70.74,70.76,30700.0,42.1401,42.152,42.0747,42.0866,30700.0
2007-03-13 12:30:00,70.73,70.77,70.6,70.71,44300.0,42.0687,42.0925,41.9914,42.0569,44300.0
2007-03-13 12:35:00,70.69,70.87,70.69,70.84,33000.0,42.045,42.152,42.045,42.1342,33000.0
2007-03-13 12:40:00,70.82,70.9,70.74,70.9,30700.0,42.1223,42.1699,42.0747,42.1699,30700.0
2007-03-13 12:45:00,70.9,70.9,70.85,70.86,4700.0,42.1699,42.1699,42.1401,42.1461,4700.0
2007-03-13 12:50:00,70.86,70.88,70.78,70.84,17100.0,42.1461,42.158,42.0985,42.1342,17100.0
2007-03-13 12:55:00,70.85,70.88,70.73,70.76,29200.0,42.1401,42.158,42.0687,42.0866,29200.0
2007-03-13 13:00:00,70.77,70.95,70.76,70.94,51200.0,42.0925,42.1996,42.0866,42.1936,51200.0
2007-03-13 13:05:00,70.94,71.03,70.94,70.97,19500.0,42.1936,42.2472,42.1936,42.2115,19500.0
2007-03-13 13:10:00,70.99,70.99,70.87,70.92,9900.0,42.2234,42.2234,42.152,42.1818,9900.0
2007-03-13 13:15:00,70.92,70.92,70.88,70.91,19700.0,42.1818,42.1818,42.158,42.1758,19700.0
2007-03-13 13:20:00,70.89,70.91,70.66,70.71,18100.0,42.1639,42.1758,42.0271,42.0569,18100.0
2007-03-13 13:25:00,70.71,70.77,70.68,70.68,9500.0,42.0569,42.0925,42.039,42.039,9500.0
2007-03-13 13:30:00,70.67,70.67,70.6,70.6,7300.0,42.0331,42.0331,41.9914,41.9914,7300.0
2007-03-13 13:35:00,70.59,70.61,70.55,70.6,22100.0,41.9855,41.9974,41.9617,41.9914,22100.0
2007-03-13 13:40:00,70.6,70.7,70.55,70.64,49400.0,41.9914,42.0509,41.9617,42.0152,49400.0
2007-03-13 13:45:00,70.62,70.65,70.5,70.51,19800.0,42.0033,42.0212,41.9319,41.9379,19800.0
2007-03-13 13:50:00,70.5,70.55,70.42,70.52,37100.0,41.9319,41.9617,41.8844,41.9438,37100.0
2007-03-13 13:55:00,70.5,70.56,70.44,70.53,21900.0,41.9319,41.9676,41.8963,41.9498,21900.0
2007-03-13 14:00:00,70.54,70.58,70.39,70.46,22500.0,41.9557,41.9795,41.8665,41.9082,22500.0
2007-03-13 14:05:00,70.45,70.45,70.27,70.3,48700.0,41.9022,41.9022,41.7951,41.813,48700.0
2007-03-13 14:10:00,70.3,70.33,70.03,70.08,49100.0,41.813,41.8308,41.6524,41.6821,49100.0
2007-03-13 14:15:00,70.08,70.22,70.08,70.21,28500.0,41.6821,41.7654,41.6821,41.7595,28500.0
2007-03-13 14:20:00,70.22,70.22,70.13,70.17,17500.0,41.7654,41.7654,41.7119,41.7357,17500.0
2007-03-13 14:25:00,70.17,70.23,70.17,70.18,26600.0,41.7357,41.7714,41.7357,41.7416,26600.0
2007-03-13 14:30:00,70.2,70.32,70.19,70.31,16800.0,41.7535,41.8249,41.7476,41.8189,16800.0
2007-03-13 14:35:00,70.33,70.35,70.22,70.24,29300.0,41.8308,41.8427,41.7654,41.7773,29300.0
2007-03-13 14:40:00,70.27,70.35,70.26,70.35,11900.0,41.7951,41.8427,41.7892,41.8427,11900.0
2007-03-13 14:45:00,70.32,70.41,70.3,70.36,28100.0,41.8249,41.8784,41.813,41.8487,28100.0
2007-03-13 14:50:00,70.39,70.44,70.31,70.37,42400.0,41.8665,41.8963,41.8189,41.8546,42400.0
2007-03-13 14:55:00,70.38,70.38,70.18,70.2,25300.0,41.8606,41.8606,41.7416,41.7535,25300.0
2007-03-13 15:00:00,70.19,70.24,70.09,70.09,31400.0,41.7476,41.7773,41.6881,41.6881,31400.0
2007-03-13 15:05:00,70.11,70.27,70.08,70.23,42700.0,41.7,41.7951,41.6821,41.7714,42700.0
2007-03-13 15:10:00,70.22,70.23,70.1,70.1,21800.0,41.7654,41.7714,41.694,41.694,21800.0
2007-03-13 15:15:00,70.09,70.14,70.04,70.14,37400.0,41.6881,41.7178,41.6583,41.7178,37400.0
2007-03-13 15:20:00,70.14,70.21,70.09,70.19,24700.0,41.7178,41.7595,41.6881,41.7476,24700.0
2007-03-13 15:25:00,70.18,70.29,70.16,70.17,46700.0,41.7416,41.807,41.7297,41.7357,46700.0
2007-03-13 15:30:00,70.17,70.17,70.09,70.14,26700.0,41.7357,41.7357,41.6881,41.7178,26700.0
2007-03-13 15:35:00,70.13,70.14,69.96,70.08,58600.0,41.7119,41.7178,41.6108,41.6821,58600.0
2007-03-13 15:40:00,70.07,70.07,69.92,70.02,63500.0,41.6762,41.6762,41.587,41.6465,63500.0
2007-03-13 15:45:00,70.01,70.04,69.9,69.92,46000.0,41.6405,41.6583,41.5751,41.587,46000.0
2007-03-13 15:50:00,69.93,69.95,69.78,69.82,59100.0,41.5929,41.6048,41.5037,41.5275,59100.0
2007-03-13 15:55:00,69.82,69.91,69.79,69.84,61300.0,41.5275,41.581,41.5097,41.5394,61300.0
2007-03-14 09:30:00,70.28,70.43,70.16,70.19,39700.0,41.8011,41.8903,41.7297,41.7476,39700.0
2007-03-14 09:35:00,70.15,70.18,70.0,70.17,31000.0,41.7238,41.7416,41.6346,41.7357,31000.0
2007-03-14 09:40:00,70.17,70.29,70.12,70.2,51000.0,41.7357,41.807,41.7059,41.7535,51000.0
2007-03-14 09:45:00,70.2,70.26,70.12,70.13,73700.0,41.7535,41.7892,41.7059,41.7119,73700.0
2007-03-14 09:50:00,70.12,70.14,70.04,70.06,78600.0,41.7059,41.7178,41.6583,41.6702,78600.0
2007-03-14 09:55:00,70.05,70.12,69.93,70.0,54400.0,41.6643,41.7059,41.5929,41.6346,54400.0
2007-03-14 10:00:00,70.02,70.02,69.62,69.62,27000.0,41.6465,41.6465,41.4085,41.4085,27000.0
2007-03-14 10:05:00,69.62,69.7,69.53,69.53,63500.0,41.4085,41.4561,41.355,41.355,63500.0
2007-03-14 10:10:00,69.54,69.72,69.51,69.72,44100.0,41.361,41.468,41.3431,41.468,44100.0
2007-03-14 10:15:00,69.75,69.79,69.62,69.64,28100.0,41.4859,41.5097,41.4085,41.4204,28100.0
2007-03-14 10:20:00,69.65,69.75,69.57,69.73,25500.0,41.4264,41.4859,41.3788,41.474,25500.0
2007-03-14 10:25:00,69.71,69.71,69.53,69.59,31000.0,41.4621,41.4621,41.355,41.3907,31000.0
2007-03-14 10:30:00,69.59,69.89,69.55,69.85,26900.0,41.3907,41.5691,41.3669,41.5453,26900.0
2007-03-14 10:35:00,69.86,70.08,69.86,70.08,25600.0,41.5513,41.6821,41.5513,41.6821,25600.0
2007-03-14 10:40:00,70.06,70.09,69.98,70.01,20500.0,41.6702,41.6881,41.6227,41.6405,20500.0
2007-03-14 10:45:00,70.0,70.01,69.84,69.89,21900.0,41.6346,41.6405,41.5394,41.5691,21900.0
2007-03-14 10:50:00,69.89,69.99,69.84,69.97,9500.0,41.5691,41.6286,41.5394,41.6167,9500.0
2007-03-14 10:55:00,69.96,69.99,69.84,69.87,10800.0,41.6108,41.6286,41.5394,41.5572,10800.0
2007-03-14 11:00:00,69.88,69.96,69.82,69.82,29600.0,41.5632,41.6108,41.5275,41.5275,29600.0
2007-03-14 11:05:00,69.83,69.96,69.78,69.86,26500.0,41.5334,41.6108,41.5037,41.5513,26500.0
2007-03-14 11:10:00,69.88,69.88,69.69,69.7,19200.0,41.5632,41.5632,41.4502,41.4561,19200.0
2007-03-14 11:15:00,69.7,69.81,69.7,69.71,19200.0,41.4561,41.5215,41.4561,41.4621,19200.0
2007-03-14 11:20:00,69.7,69.71,69.57,69.68,21300.0,41.4561,41.4621,41.3788,41.4442,21300.0
2007-03-14 11:25:00,69.69,69.72,69.59,69.61,14500.0,41.4502,41.468,41.3907,41.4026,14500.0
2007-03-14 11:30:00,69.59,69.59,69.33,69.37,34600.0,41.3907,41.3907,41.2361,41.2598,34600.0
2007-03-14 11:35:00,69.37,69.6,69.36,69.58,19500.0,41.2598,41.3966,41.2539,41.3847,19500.0
2007-03-14 11:40:00,69.59,69.63,69.54,69.6,17000.0,41.3907,41.4145,41.361,41.3966,17000.0
2007-03-14 11:45:00,69.6,69.63,69.5,69.6,12900.0,41.3966,41.4145,41.3372,41.3966,12900.0
2007-03-14 11:50:00,69.6,69.62,69.52,69.53,12300.0,41.3966,41.4085,41.3491,41.355,12300.0
2007-03-14 11:55:00,69.54,69.57,69.54,69.54,5000.0,41.361,41.3788,41.361,41.361,5000.0
2007-03-14 12:00:00,69.53,69.55,69.31,69.31,15500.0,41.355,41.3669,41.2242,41.2242,15500.0
2007-03-14 12:05:00,69.3,69.37,69.26,69.34,13900.0,41.2182,41.2598,41.1944,41.242,13900.0
2007-03-14 12:10:00,69.34,69.38,69.14,69.14,26400.0,41.242,41.2658,41.123,41.123,26400.0
2007-03-14 12:15:00,69.14,69.24,69.11,69.17,21400.0,41.123,41.1825,41.1052,41.1409,21400.0
2007-03-14 12:20:00,69.18,69.22,68.98,69.06,47500.0,41.1468,41.1706,41.0279,41.0755,47500.0
2007-03-14 12:25:00,69.06,69.17,69.0,69.13,27100.0,41.0755,41.1409,41.0398,41.1171,27100.0
2007-03-14 12:30:00,69.17,69.17,68.99,69.06,21900.0,41.1409,41.1409,41.0338,41.0755,21900.0
2007-03-14 12:35:00,69.06,69.08,69.03,69.06,13500.0,41.0755,41.0874,41.0576,41.0755,13500.0
2007-03-14 12:40:00,69.06,69.08,69.03,69.06,74900.0,41.0755,41.0874,41.0576,41.0755,74900.0
2007-03-14 12:45:00,69.04,69.07,68.98,69.03,22900.0,41.0636,41.0814,41.0279,41.0576,22900.0
2007-03-14 12:50:00,69.02,69.02,68.83,68.85,28900.0,41.0517,41.0517,40.9387,40.9506,28900.0
2007-03-14 12:55:00,68.86,68.93,68.76,68.92,18700.0,40.9565,40.9981,40.897,40.9922,18700.0
2007-03-14 13:00:00,68.9,69.04,68.81,69.04,34700.0,40.9803,41.0636,40.9268,41.0636,34700.0
2007-03-14 13:05:00,69.05,69.18,69.03,69.15,47700.0,41.0695,41.1468,41.0576,41.129,47700.0
2007-03-14 13:10:00,69.14,69.33,69.12,69.22,93000.0,41.123,41.2361,41.1112,41.1706,93000.0
2007-03-14 13:15:00,69.19,69.37,69.15,69.37,20300.0,41.1528,41.2598,41.129,41.2598,20300.0
2007-03-14 13:20:00,69.37,69.48,69.27,69.44,34100.0,41.2598,41.3253,41.2004,41.3015,34100.0
2007-03-14 13:25:00,69.46,69.55,69.33,69.36,35700.0,41.3134,41.3669,41.2361,41.2539,35700.0
2007-03-14 13:30:00,69.36,69.47,69.25,69.33,32300.0,41.2539,41.3193,41.1885,41.2361,32300.0
2007-03-14 13:35:00,69.33,69.54,69.29,69.45,14800.0,41.2361,41.361,41.2123,41.3074,14800.0
2007-03-14 13:40:00,69.44,69.8,69.44,69.8,39800.0,41.3015,41.5156,41.3015,41.5156,39800.0
2007-03-14 13:45:00,69.8,69.8,69.45,69.45,32300.0,41.5156,41.5156,41.3074,41.3074,32300.0
2007-03-14 13:50:00,69.47,69.54,69.39,69.39,22600.0,41.3193,41.361,41.2717,41.2717,22600.0
2007-03-14 13:55:00,69.4,69.45,69.28,69.4,45400.0,41.2777,41.3074,41.2063,41.2777,45400.0
2007-03-14 14:00:00,69.4,69.47,69.28,69.28,47700.0,41.2777,41.3193,41.2063,41.2063,47700.0
2007-03-14 14:05:00,69.32,69.46,69.32,69.42,15100.0,41.2301,41.3134,41.2301,41.2896,15100.0
2007-03-14 14:10:00,69.42,69.48,69.35,69.38,22200.0,41.2896,41.3253,41.248,41.2658,22200.0
2007-03-14 14:15:00,69.39,69.52,69.37,69.52,41400.0,41.2717,41.3491,41.2598,41.3491,41400.0
2007-03-14 14:20:00,69.52,69.64,69.48,69.56,58400.0,41.3491,41.4204,41.3253,41.3729,58400.0
2007-03-14 14:25:00,69.55,69.74,69.52,69.62,45500.0,41.3669,41.4799,41.3491,41.4085,45500.0
2007-03-14 14:30:00,69.63,69.86,69.63,69.79,37200.0,41.4145,41.5513,41.4145,41.5097,37200.0
2007-03-14 14:35:00,69.75,69.96,69.75,69.94,45900.0,41.4859,41.6108,41.4859,41.5989,45900.0
2007-03-14 14:40:00,69.94,70.03,69.82,69.85,33000.0,41.5989,41.6524,41.5275,41.5453,33000.0
2007-03-14 14:45:00,69.88,69.88,69.74,69.76,27600.0,41.5632,41.5632,41.4799,41.4918,27600.0
2007-03-14 14:50:00,69.77,69.87,69.73,69.77,29900.0,41.4978,41.5572,41.474,41.4978,29900.0
2007-03-14 14:55:00,69.77,69.78,69.65,69.68,52900.0,41.4978,41.5037,41.4264,41.4442,52900.0
2007-03-14 15:00:00,69.69,69.75,69.67,69.68,19000.0,41.4502,41.4859,41.4383,41.4442,19000.0
2007-03-14 15:05:00,69.69,69.75,69.66,69.75,13900.0,41.4502,41.4859,41.4323,41.4859,13900.0
2007-03-14 15:10:00,69.76,69.83,69.71,69.77,27600.0,41.4918,41.5334,41.4621,41.4978,27600.0
2007-03-14 15:15:00,69.78,69.99,69.75,69.89,38000.0,41.5037,41.6286,41.4859,41.5691,38000.0
2007-03-14 15:20:00,69.9,69.96,69.81,69.89,47900.0,41.5751,41.6108,41.5215,41.5691,47900.0
2007-03-14 15:25:00,69.88,69.91,69.8,69.8,40000.0,41.5632,41.581,41.5156,41.5156,40000.0
2007-03-14 15:30:00,69.8,69.85,69.67,69.68,34700.0,41.5156,41.5453,41.4383,41.4442,34700.0
2007-03-14 15:35:00,69.7,69.75,69.67,69.68,79500.0,41.4561,41.4859,41.4383,41.4442,79500.0
2007-03-14 15:40:00,69.68,69.68,69.56,69.61,47200.0,41.4442,41.4442,41.3729,41.4026,47200.0
2007-03-14 15:45:00,69.61,69.67,69.59,69.66,46700.0,41.4026,41.4383,41.3907,41.4323,46700.0
2007-03-14 15:50:00,69.65,69.72,69.64,69.68,81300.0,41.4264,41.468,41.4204,41.4442,81300.0
2007-03-14 15:55:00,69.68,69.79,69.66,69.73,111300.0,41.4442,41.5097,41.4323,41.474,111300.0
2007-03-15 09:30:00,68.6,138.8,68.6,69.72,431700.0,40.8019,82.5554,40.8019,41.468,431700.0
2007-03-15 09:35:00,69.73,69.98,69.5,69.59,48800.0,41.474,41.6227,41.3372,41.3907,48800.0
2007-03-15 09:40:00,69.59,69.74,69.5,69.58,51800.0,41.3907,41.4799,41.3372,41.3847,51800.0
2007-03-15 09:45:00,69.59,69.7,69.48,69.7,32100.0,41.3907,41.4561,41.3253,41.4561,32100.0
2007-03-15 09:50:00,69.7,70.0,69.64,70.0,36000.0,41.4561,41.6346,41.4204,41.6346,36000.0
2007-03-15 09:55:00,70.0,70.32,69.92,70.32,29900.0,41.6346,41.8249,41.587,41.8249,29900.0
2007-03-15 10:00:00,70.31,70.36,70.22,70.35,30400.0,41.8189,41.8487,41.7654,41.8427,30400.0
2007-03-15 10:05:00,70.34,70.37,70.26,70.36,60700.0,41.8368,41.8546,41.7892,41.8487,60700.0
2007-03-15 10:10:00,70.36,70.42,70.32,70.38,44600.0,41.8487,41.8844,41.8249,41.8606,44600.0
2007-03-15 10:15:00,70.39,70.39,70.27,70.33,24200.0,41.8665,41.8665,41.7951,41.8308,24200.0
2007-03-15 10:20:00,70.32,70.33,70.27,70.32,21100.0,41.8249,41.8308,41.7951,41.8249,21100.0
2007-03-15 10:25:00,70.3,70.48,70.3,70.47,19800.0,41.813,41.9201,41.813,41.9141,19800.0
2007-03-15 10:30:00,70.49,70.6,70.45,70.54,31600.0,41.926,41.9914,41.9022,41.9557,31600.0
2007-03-15 10:35:00,70.53,70.56,70.48,70.5,24800.0,41.9498,41.9676,41.9201,41.9319,24800.0
2007-03-15 10:40:00,70.52,70.54,70.42,70.46,17900.0,41.9438,41.9557,41.8844,41.9082,17900.0
2007-03-15 10:45:00,70.48,70.49,70.42,70.48,8600.0,41.9201,41.926,41.8844,41.9201,8600.0
2007-03-15 10:50:00,70.47,70.51,70.37,70.37,13800.0,41.9141,41.9379,41.8546,41.8546,13800.0
2007-03-15 10:55:00,70.35,70.36,70.3,70.32,21800.0,41.8427,41.8487,41.813,41.8249,21800.0
2007-03-15 11:00:00,70.32,70.32,70.23,70.24,19500.0,41.8249,41.8249,41.7714,41.7773,19500.0
2007-03-15 11:05:00,70.24,70.29,70.23,70.23,13200.0,41.7773,41.807,41.7714,41.7714,13200.0
2007-03-15 11:10:00,70.23,70.23,70.11,70.14,14700.0,41.7714,41.7714,41.7,41.7178,14700.0
2007-03-15 11:15:00,70.14,70.16,70.03,70.05,11900.0,41.7178,41.7297,41.6524,41.6643,11900.0
2007-03-15 11:20:00,70.05,70.12,70.05,70.12,7500.0,41.6643,41.7059,41.6643,41.7059,7500.0
2007-03-15 11:25:00,70.11,70.18,70.11,70.18,14000.0,41.7,41.7416,41.7,41.7416,14000.0
2007-03-15 11:30:00,70.18,70.26,70.14,70.26,11800.0,41.7416,41.7892,41.7178,41.7892,11800.0
2007-03-15 11:35:00,70.27,70.27,70.19,70.19,12400.0,41.7951,41.7951,41.7476,41.7476,12400.0
2007-03-15 11:40:00,70.19,70.19,70.07,70.07,14600.0,41.7476,41.7476,41.6762,41.6762,14600.0
2007-03-15 11:45:00,70.07,70.07,69.91,69.91,17000.0,41.6762,41.6762,41.581,41.581,17000.0
2007-03-15 11:50:00,69.9,69.9,69.8,69.89,22800.0,41.5751,41.5751,41.5156,41.5691,22800.0
2007-03-15 11:55:00,69.92,69.92,69.83,69.87,9400.0,41.587,41.587,41.5334,41.5572,9400.0
2007-03-15 12:00:00,69.87,70.14,69.85,70.11,49300.0,41.5572,41.7178,41.5453,41.7,49300.0
2007-03-15 12:05:00,70.1,70.25,70.1,70.21,13700.0,41.694,41.7833,41.694,41.7595,13700.0
2007-03-15 12:10:00,70.21,70.29,70.2,70.26,10200.0,41.7595,41.807,41.7535,41.7892,10200.0
2007-03-15 12:15:00,70.26,70.37,70.26,70.3,17000.0,41.7892,41.8546,41.7892,41.813,17000.0
2007-03-15 12:20:00,70.3,70.33,70.26,70.26,7000.0,41.813,41.8308,41.7892,41.7892,7000.0
2007-03-15 12:25:00,70.27,70.34,70.27,70.32,7200.0,41.7951,41.8368,41.7951,41.8249,7200.0
2007-03-15 12:30:00,70.33,70.37,70.29,70.35,12300.0,41.8308,41.8546,41.807,41.8427,12300.0
2007-03-15 12:35:00,70.34,70.36,70.28,70.31,8500.0,41.8368,41.8487,41.8011,41.8189,8500.0
2007-03-15 12:40:00,70.32,70.35,70.31,70.34,9200.0,41.8249,41.8427,41.8189,41.8368,9200.0
2007-03-15 12:45:00,70.34,70.35,70.29,70.3,14500.0,41.8368,41.8427,41.807,41.813,14500.0
2007-03-15 12:50:00,70.3,70.3,70.25,70.26,8300.0,41.813,41.813,41.7833,41.7892,8300.0
2007-03-15 12:55:00,70.27,70.29,70.26,70.26,10800.0,41.7951,41.807,41.7892,41.7892,10800.0
2007-03-15 13:00:00,70.26,70.28,70.25,70.25,16700.0,41.7892,41.8011,41.7833,41.7833,16700.0
2007-03-15 13:05:00,70.25,70.34,70.25,70.32,42800.0,41.7833,41.8368,41.7833,41.8249,42800.0
2007-03-15 13:10:00,70.32,70.33,70.26,70.26,11600.0,41.8249,41.8308,41.7892,41.7892,11600.0
2007-03-15 13:15:00,70.26,70.26,70.2,70.21,13600.0,41.7892,41.7892,41.7535,41.7595,13600.0
2007-03-15 13:20:00,70.21,70.21,70.15,70.15,20700.0,41.7595,41.7595,41.7238,41.7238,20700.0
2007-03-15 13:25:00,70.16,70.21,70.16,70.17,14400.0,41.7297,41.7595,41.7297,41.7357,14400.0
2007-03-15 13:30:00,70.18,70.19,70.08,70.13,10900.0,41.7416,41.7476,41.6821,41.7119,10900.0
2007-03-15 13:35:00,70.13,70.15,70.0,70.0,26900.0,41.7119,41.7238,41.6346,41.6346,26900.0
2007-03-15 13:40:00,70.0,70.02,69.81,69.9,30000.0,41.6346,41.6465,41.5215,41.5751,30000.0
2007-03-15 13:45:00,69.91,70.0,69.87,69.97,10000.0,41.581,41.6346,41.5572,41.6167,10000.0
2007-03-15 13:50:00,69.97,70.19,69.97,70.14,21300.0,41.6167,41.7476,41.6167,41.7178,21300.0
2007-03-15 13:55:00,70.14,70.2,70.09,70.12,18000.0,41.7178,41.7535,41.6881,41.7059,18000.0
2007-03-15 14:00:00,70.14,70.18,70.09,70.12,12600.0,41.7178,41.7416,41.6881,41.7059,12600.0
2007-03-15 14:05:00,70.13,70.18,70.07,70.11,10900.0,41.7119,41.7416,41.6762,41.7,10900.0
2007-03-15 14:10:00,70.07,70.07,69.98,70.03,12000.0,41.6762,41.6762,41.6227,41.6524,12000.0
2007-03-15 14:15:00,69.99,70.11,69.93,70.1,10300.0,41.6286,41.7,41.5929,41.694,10300.0
2007-03-15 14:20:00,70.11,70.11,69.96,70.01,7700.0,41.7,41.7,41.6108,41.6405,7700.0
2007-03-15 14:25:00,70.02,70.1,70.02,70.04,7800.0,41.6465,41.694,41.6465,41.6583,7800.0
2007-03-15 14:30:00,70.04,70.14,70.04,70.14,8100.0,41.6583,41.7178,41.6583,41.7178,8100.0
2007-03-15 14:35:00,70.15,70.22,70.15,70.16,11000.0,41.7238,41.7654,41.7238,41.7297,11000.0
2007-03-15 14:40:00,70.16,70.3,70.16,70.25,14000.0,41.7297,41.813,41.7297,41.7833,14000.0
2007-03-15 14:45:00,70.25,70.25,70.14,70.14,6600.0,41.7833,41.7833,41.7178,41.7178,6600.0
2007-03-15 14:50:00,70.14,70.17,70.11,70.11,10300.0,41.7178,41.7357,41.7,41.7,10300.0
2007-03-15 14:55:00,70.11,70.23,70.11,70.23,7800.0,41.7,41.7714,41.7,41.7714,7800.0
2007-03-15 15:00:00,70.22,70.25,70.17,70.25,10900.0,41.7654,41.7833,41.7357,41.7833,10900.0
2007-03-15 15:05:00,70.25,70.28,70.19,70.25,25200.0,41.7833,41.8011,41.7476,41.7833,25200.0
2007-03-15 15:10:00,70.25,70.26,70.12,70.18,15600.0,41.7833,41.7892,41.7059,41.7416,15600.0
2007-03-15 15:15:00,70.18,70.24,70.13,70.18,14000.0,41.7416,41.7773,41.7119,41.7416,14000.0
2007-03-15 15:20:00,70.17,70.29,70.16,70.26,13000.0,41.7357,41.807,41.7297,41.7892,13000.0
2007-03-15 15:25:00,70.24,70.24,70.06,70.08,15900.0,41.7773,41.7773,41.6702,41.6821,15900.0
2007-03-15 15:30:00,70.09,70.27,70.08,70.25,27000.0,41.6881,41.7951,41.6821,41.7833,27000.0
2007-03-15 15:35:00,70.25,70.25,70.13,70.13,22000.0,41.7833,41.7833,41.7119,41.7119,22000.0
2007-03-15 15:40:00,70.13,70.24,70.13,70.22,28300.0,41.7119,41.7773,41.7119,41.7654,28300.0
2007-03-15 15:45:00,70.21,70.23,70.13,70.21,39000.0,41.7595,41.7714,41.7119,41.7595,39000.0
2007-03-15 15:50:00,70.2,70.25,70.17,70.22,32500.0,41.7535,41.7833,41.7357,41.7654,32500.0
2007-03-15 15:55:00,70.23,70.26,70.19,70.19,31700.0,41.7714,41.7892,41.7476,41.7476,31700.0
2007-03-16 09:30:00,70.38,70.42,70.21,70.36,551000.0,41.8606,41.8844,41.7595,41.8487,551000.0
2007-03-16 09:35:00,70.35,70.39,70.25,70.28,44500.0,41.8427,41.8665,41.7833,41.8011,44500.0
2007-03-16 09:40:00,70.26,70.41,70.25,70.41,21300.0,41.7892,41.8784,41.7833,41.8784,21300.0
2007-03-16 09:45:00,70.4,70.52,70.35,70.49,21600.0,41.8725,41.9438,41.8427,41.926,21600.0
2007-03-16 09:50:00,70.49,70.72,70.43,70.64,21400.0,41.926,42.0628,41.8903,42.0152,21400.0
2007-03-16 09:55:00,70.65,70.72,70.59,70.68,13200.0,42.0212,42.0628,41.9855,42.039,13200.0
2007-03-16 10:00:00,70.66,70.81,70.52,70.59,40000.0,42.0271,42.1163,41.9438,41.9855,40000.0
2007-03-16 10:05:00,70.6,70.73,70.6,70.7,14000.0,41.9914,42.0687,41.9914,42.0509,14000.0
2007-03-16 10:10:00,70.71,70.78,70.69,70.76,18900.0,42.0569,42.0985,42.045,42.0866,18900.0
2007-03-16 10:15:00,70.77,70.86,70.74,70.79,35900.0,42.0925,42.1461,42.0747,42.1044,35900.0
2007-03-16 10:20:00,70.76,70.8,70.73,70.77,24700.0,42.0866,42.1104,42.0687,42.0925,24700.0
2007-03-16 10:25:00,70.75,70.8,70.73,70.79,12100.0,42.0806,42.1104,42.0687,42.1044,12100.0
2007-03-16 10:30:00,70.79,70.8,70.71,70.73,12800.0,42.1044,42.1104,42.0569,42.0687,12800.0
2007-03-16 10:35:00,70.72,70.72,70.59,70.68,14800.0,42.0628,42.0628,41.9855,42.039,14800.0
2007-03-16 10:40:00,70.67,70.68,70.52,70.55,32500.0,42.0331,42.039,41.9438,41.9617,32500.0
2007-03-16 10:45:00,70.56,70.57,70.46,70.49,20800.0,41.9676,41.9736,41.9082,41.926,20800.0
2007-03-16 10:50:00,70.48,70.48,70.33,70.37,17300.0,41.9201,41.9201,41.8308,41.8546,17300.0
2007-03-16 10:55:00,70.37,70.38,70.3,70.31,27300.0,41.8546,41.8606,41.813,41.8189,27300.0
2007-03-16 11:00:00,70.3,70.37,70.24,70.36,22200.0,41.813,41.8546,41.7773,41.8487,22200.0
2007-03-16 11:05:00,70.37,70.47,70.35,70.35,23400.0,41.8546,41.9141,41.8427,41.8427,23400.0
2007-03-16 11:10:00,70.36,70.39,70.31,70.37,23000.0,41.8487,41.8665,41.8189,41.8546,23000.0
2007-03-16 11:15:00,70.35,70.38,70.23,70.3,16700.0,41.8427,41.8606,41.7714,41.813,16700.0
2007-03-16 11:20:00,70.31,70.39,70.31,70.36,6600.0,41.8189,41.8665,41.8189,41.8487,6600.0
2007-03-16 11:25:00,70.36,70.39,70.25,70.32,15800.0,41.8487,41.8665,41.7833,41.8249,15800.0
2007-03-16 11:30:00,70.32,70.35,70.1,70.18,24400.0,41.8249,41.8427,41.694,41.7416,24400.0
2007-03-16 11:35:00,70.17,70.17,70.08,70.15,33700.0,41.7357,41.7357,41.6821,41.7238,33700.0
2007-03-16 11:40:00,70.15,70.16,70.07,70.13,35400.0,41.7238,41.7297,41.6762,41.7119,35400.0
2007-03-16 11:45:00,70.15,70.21,70.15,70.17,6200.0,41.7238,41.7595,41.7238,41.7357,6200.0
2007-03-16 11:50:00,70.18,70.18,70.07,70.11,22200.0,41.7416,41.7416,41.6762,41.7,22200.0
2007-03-16 11:55:00,70.12,70.2,70.12,70.2,11800.0,41.7059,41.7535,41.7059,41.7535,11800.0
2007-03-16 12:00:00,70.19,70.25,70.18,70.24,9800.0,41.7476,41.7833,41.7416,41.7773,9800.0
2007-03-16 12:05:00,70.24,70.29,70.22,70.29,14900.0,41.7773,41.807,41.7654,41.807,14900.0
2007-03-16 12:10:00,70.28,70.29,70.24,70.29,12200.0,41.8011,41.807,41.7773,41.807,12200.0
2007-03-16 12:15:00,70.28,70.34,70.27,70.31,16200.0,41.8011,41.8368,41.7951,41.8189,16200.0
2007-03-16 12:20:00,70.3,70.3,70.25,70.26,10100.0,41.813,41.813,41.7833,41.7892,10100.0
2007-03-16 12:25:00,70.26,70.34,70.25,70.32,10800.0,41.7892,41.8368,41.7833,41.8249,10800.0
2007-03-16 12:30:00,70.32,70.32,70.24,70.26,9900.0,41.8249,41.8249,41.7773,41.7892,9900.0
2007-03-16 12:35:00,70.25,70.28,70.24,70.24,2600.0,41.7833,41.8011,41.7773,41.7773,2600.0
2007-03-16 12:40:00,70.24,70.36,70.24,70.36,13900.0,41.7773,41.8487,41.7773,41.8487,13900.0
2007-03-16 12:45:00,70.35,70.35,70.3,70.3,4700.0,41.8427,41.8427,41.813,41.813,4700.0
2007-03-16 12:50:00,70.3,70.3,70.23,70.26,6800.0,41.813,41.813,41.7714,41.7892,6800.0
2007-03-16 12:55:00,70.26,70.3,70.25,70.28,7100.0,41.7892,41.813,41.7833,41.8011,7100.0
2007-03-16 13:00:00,70.28,70.28,70.18,70.18,10600.0,41.8011,41.8011,41.7416,41.7416,10600.0
2007-03-16 13:05:00,70.17,70.18,70.17,70.18,4300.0,41.7357,41.7416,41.7357,41.7416,4300.0
2007-03-16 13:10:00,70.17,70.24,70.16,70.24,5500.0,41.7357,41.7773,41.7297,41.7773,5500.0
2007-03-16 13:15:00,70.23,70.31,70.2,70.31,7300.0,41.7714,41.8189,41.7535,41.8189,7300.0
2007-03-16 13:20:00,70.31,70.34,70.25,70.26,30800.0,41.8189,41.8368,41.7833,41.7892,30800.0
2007-03-16 13:25:00,70.23,70.23,70.17,70.22,9400.0,41.7714,41.7714,41.7357,41.7654,9400.0
2007-03-16 13:30:00,70.23,70.32,70.23,70.32,9100.0,41.7714,41.8249,41.7714,41.8249,9100.0
2007-03-16 13:35:00,70.31,70.31,70.16,70.19,12800.0,41.8189,41.8189,41.7297,41.7476,12800.0
2007-03-16 13:40:00,70.17,70.17,70.1,70.15,7500.0,41.7357,41.7357,41.694,41.7238,7500.0
2007-03-16 13:45:00,70.15,70.16,70.01,70.06,13700.0,41.7238,41.7297,41.6405,41.6702,13700.0
2007-03-16 13:50:00,70.07,70.19,70.07,70.17,4900.0,41.6762,41.7476,41.6762,41.7357,4900.0
2007-03-16 13:55:00,70.18,70.18,70.09,70.09,4200.0,41.7416,41.7416,41.6881,41.6881,4200.0
2007-03-16 14:00:00,70.1,70.1,69.99,70.01,14300.0,41.694,41.694,41.6286,41.6405,14300.0
2007-03-16 14:05:00,70.02,70.05,69.95,69.97,11000.0,41.6465,41.6643,41.6048,41.6167,11000.0
2007-03-16 14:10:00,69.98,70.01,69.88,70.01,16100.0,41.6227,41.6405,41.5632,41.6405,16100.0
2007-03-16 14:15:00,70.01,70.01,69.92,69.96,9800.0,41.6405,41.6405,41.587,41.6108,9800.0
2007-03-16 14:20:00,69.96,69.97,69.81,69.87,13800.0,41.6108,41.6167,41.5215,41.5572,13800.0
2007-03-16 14:25:00,69.86,69.96,69.86,69.89,10800.0,41.5513,41.6108,41.5513,41.5691,10800.0
2007-03-16 14:30:00,69.89,69.9,69.8,69.8,12100.0,41.5691,41.5751,41.5156,41.5156,12100.0
2007-03-16 14:35:00,69.8,69.88,69.79,69.88,35400.0,41.5156,41.5632,41.5097,41.5632,35400.0
2007-03-16 14:40:00,69.88,69.89,69.79,69.82,14000.0,41.5632,41.5691,41.5097,41.5275,14000.0
2007-03-16 14:45:00,69.83,69.93,69.73,69.91,19000.0,41.5334,41.5929,41.474,41.581,19000.0
2007-03-16 14:50:00,69.94,69.94,69.84,69.84,6500.0,41.5989,41.5989,41.5394,41.5394,6500.0
2007-03-16 14:55:00,69.84,69.93,69.82,69.89,7600.0,41.5394,41.5929,41.5275,41.5691,7600.0
2007-03-16 15:00:00,69.9,69.91,69.81,69.85,11900.0,41.5751,41.581,41.5215,41.5453,11900.0
2007-03-16 15:05:00,69.85,69.89,69.85,69.87,27700.0,41.5453,41.5691,41.5453,41.5572,27700.0
2007-03-16 15:10:00,69.87,69.99,69.87,69.98,23100.0,41.5572,41.6286,41.5572,41.6227,23100.0
2007-03-16 15:15:00,69.99,70.09,69.96,70.01,39200.0,41.6286,41.6881,41.6108,41.6405,39200.0
2007-03-16 15:20:00,70.01,70.07,69.98,70.06,31200.0,41.6405,41.6762,41.6227,41.6702,31200.0
2007-03-16 15:25:00,70.06,70.1,70.04,70.09,42500.0,41.6702,41.694,41.6583,41.6881,42500.0
2007-03-16 15:30:00,70.1,70.14,70.05,70.08,22200.0,41.694,41.7178,41.6643,41.6821,22200.0
2007-03-16 15:35:00,70.08,70.18,70.08,70.15,25900.0,41.6821,41.7416,41.6821,41.7238,25900.0
2007-03-16 15:40:00,70.14,70.15,70.1,70.15,19200.0,41.7178,41.7238,41.694,41.7238,19200.0
2007-03-16 15:45:00,70.15,70.17,70.12,70.16,18700.0,41.7238,41.7357,41.7059,41.7297,18700.0
2007-03-16 15:50:00,70.16,70.19,70.16,70.16,23300.0,41.7297,41.7476,41.7297,41.7297,23300.0
2007-03-16 15:55:00,70.15,70.16,70.1,70.1,28500.0,41.7238,41.7297,41.694,41.694,28500.0
2007-03-19 09:30:00,70.5,71.25,70.5,70.54,20700.0,41.9319,42.378,41.9319,41.9557,20700.0
2007-03-19 09:35:00,70.56,70.68,70.5,70.53,15400.0,41.9676,42.039,41.9319,41.9498,15400.0
2007-03-19 09:40:00,70.56,70.56,70.42,70.5,20600.0,41.9676,41.9676,41.8844,41.9319,20600.0
2007-03-19 09:45:00,70.51,70.6,70.5,70.59,18400.0,41.9379,41.9914,41.9319,41.9855,18400.0
2007-03-19 09:50:00,70.54,70.58,70.37,70.42,13700.0,41.9557,41.9795,41.8546,41.8844,13700.0
2007-03-19 09:55:00,70.4,70.51,70.36,70.37,18100.0,41.8725,41.9379,41.8487,41.8546,18100.0
2007-03-19 10:00:00,70.39,70.46,70.35,70.4,10800.0,41.8665,41.9082,41.8427,41.8725,10800.0
2007-03-19 10:05:00,70.4,70.4,70.31,70.33,8600.0,41.8725,41.8725,41.8189,41.8308,8600.0
2007-03-19 10:10:00,70.33,70.39,70.24,70.38,71700.0,41.8308,41.8665,41.7773,41.8606,71700.0
2007-03-19 10:15:00,70.38,70.44,70.34,70.36,13500.0,41.8606,41.8963,41.8368,41.8487,13500.0
2007-03-19 10:20:00,70.34,70.47,70.33,70.45,17900.0,41.8368,41.9141,41.8308,41.9022,17900.0
2007-03-19 10:25:00,70.43,70.54,70.43,70.49,54600.0,41.8903,41.9557,41.8903,41.926,54600.0
2007-03-19 10:30:00,70.51,70.56,70.47,70.56,14100.0,41.9379,41.9676,41.9141,41.9676,14100.0
2007-03-19 10:35:00,70.55,70.55,70.45,70.52,73800.0,41.9617,41.9617,41.9022,41.9438,73800.0
2007-03-19 10:40:00,70.52,70.61,70.5,70.61,15000.0,41.9438,41.9974,41.9319,41.9974,15000.0
2007-03-19 10:45:00,70.61,70.61,70.53,70.55,9500.0,41.9974,41.9974,41.9498,41.9617,9500.0
2007-03-19 10:50:00,70.55,70.77,70.53,70.76,19900.0,41.9617,42.0925,41.9498,42.0866,19900.0
2007-03-19 10:55:00,70.75,70.77,70.71,70.72,12800.0,42.0806,42.0925,42.0569,42.0628,12800.0
2007-03-19 11:00:00,70.71,70.79,70.71,70.75,9800.0,42.0569,42.1044,42.0569,42.0806,9800.0
2007-03-19 11:05:00,70.74,70.76,70.71,70.72,6200.0,42.0747,42.0866,42.0569,42.0628,6200.0
2007-03-19 11:10:00,70.71,70.75,70.71,70.73,7900.0,42.0569,42.0806,42.0569,42.0687,7900.0
2007-03-19 11:15:00,70.72,70.77,70.72,70.74,3600.0,42.0628,42.0925,42.0628,42.0747,3600.0
2007-03-19 11:20:00,70.74,70.77,70.72,70.77,6800.0,42.0747,42.0925,42.0628,42.0925,6800.0
2007-03-19 11:25:00,70.76,70.8,70.76,70.77,6500.0,42.0866,42.1104,42.0866,42.0925,6500.0
2007-03-19 11:30:00,70.79,70.87,70.79,70.84,31200.0,42.1044,42.152,42.1044,42.1342,31200.0
2007-03-19 11:35:00,70.84,70.95,70.84,70.95,21500.0,42.1342,42.1996,42.1342,42.1996,21500.0
2007-03-19 11:40:00,70.95,71.05,70.93,71.05,25100.0,42.1996,42.2591,42.1877,42.2591,25100.0
2007-03-19 11:45:00,71.04,71.06,70.99,71.0,13900.0,42.2531,42.265,42.2234,42.2293,13900.0
2007-03-19 11:50:00,70.99,71.07,70.99,71.01,13100.0,42.2234,42.271,42.2234,42.2353,13100.0
2007-03-19 11:55:00,71.01,71.07,71.01,71.03,15900.0,42.2353,42.271,42.2353,42.2472,15900.0
2007-03-19 12:00:00,71.03,71.06,71.02,71.05,13900.0,42.2472,42.265,42.2412,42.2591,13900.0
2007-03-19 12:05:00,71.05,71.07,71.01,71.05,11400.0,42.2591,42.271,42.2353,42.2591,11400.0
2007-03-19 12:10:00,71.05,71.1,71.03,71.07,16800.0,42.2591,42.2888,42.2472,42.271,16800.0
2007-03-19 12:15:00,71.07,71.16,71.07,71.11,17000.0,42.271,42.3245,42.271,42.2948,17000.0
2007-03-19 12:20:00,71.12,71.16,71.03,71.04,15000.0,42.3007,42.3245,42.2472,42.2531,15000.0
2007-03-19 12:25:00,71.04,71.07,71.03,71.04,3300.0,42.2531,42.271,42.2472,42.2531,3300.0
2007-03-19 12:30:00,71.05,71.05,70.95,70.97,12000.0,42.2591,42.2591,42.1996,42.2115,12000.0
2007-03-19 12:35:00,70.97,71.0,70.97,70.97,8500.0,42.2115,42.2293,42.2115,42.2115,8500.0
2007-03-19 12:40:00,71.0,71.0,70.91,70.92,6500.0,42.2293,42.2293,42.1758,42.1818,6500.0
2007-03-19 12:45:00,70.92,70.94,70.91,70.92,6600.0,42.1818,42.1936,42.1758,42.1818,6600.0
2007-03-19 12:50:00,70.91,70.92,70.88,70.89,6700.0,42.1758,42.1818,42.158,42.1639,6700.0
2007-03-19 12:55:00,70.87,70.89,70.83,70.89,16100.0,42.152,42.1639,42.1282,42.1639,16100.0
2007-03-19 13:00:00,70.88,70.89,70.84,70.85,16300.0,42.158,42.1639,42.1342,42.1401,16300.0
2007-03-19 13:05:00,70.85,70.91,70.85,70.91,3900.0,42.1401,42.1758,42.1401,42.1758,3900.0
2007-03-19 13:10:00,70.91,70.91,70.82,70.85,4600.0,42.1758,42.1758,42.1223,42.1401,4600.0
2007-03-19 13:15:00,70.85,70.92,70.83,70.9,12000.0,42.1401,42.1818,42.1282,42.1699,12000.0
2007-03-19 13:20:00,70.9,70.91,70.86,70.86,5900.0,42.1699,42.1758,42.1461,42.1461,5900.0
2007-03-19 13:25:00,70.86,70.89,70.85,70.87,8400.0,42.1461,42.1639,42.1401,42.152,8400.0
2007-03-19 13:30:00,70.88,70.9,70.84,70.84,5700.0,42.158,42.1699,42.1342,42.1342,5700.0
2007-03-19 13:35:00,70.86,70.89,70.82,70.84,19900.0,42.1461,42.1639,42.1223,42.1342,19900.0
2007-03-19 13:40:00,70.86,70.92,70.85,70.9,10100.0,42.1461,42.1818,42.1401,42.1699,10100.0
2007-03-19 13:45:00,70.91,70.94,70.89,70.9,8700.0,42.1758,42.1936,42.1639,42.1699,8700.0
2007-03-19 13:50:00,70.91,70.92,70.89,70.9,3900.0,42.1758,42.1818,42.1639,42.1699,3900.0
2007-03-19 13:55:00,70.89,70.98,70.89,70.95,5800.0,42.1639,42.2174,42.1639,42.1996,5800.0
2007-03-19 14:00:00,70.97,71.0,70.84,70.88,33900.0,42.2115,42.2293,42.1342,42.158,33900.0
2007-03-19 14:05:00,70.89,70.97,70.88,70.97,14000.0,42.1639,42.2115,42.158,42.2115,14000.0
2007-03-19 14:10:00,70.98,71.02,70.92,70.98,19600.0,42.2174,42.2412,42.1818,42.2174,19600.0
2007-03-19 14:15:00,70.98,71.02,70.92,70.97,27500.0,42.2174,42.2412,42.1818,42.2115,27500.0
2007-03-19 14:20:00,70.98,71.03,70.95,70.98,35400.0,42.2174,42.2472,42.1996,42.2174,35400.0
2007-03-19 14:25:00,70.98,70.99,70.93,70.95,4500.0,42.2174,42.2234,42.1877,42.1996,4500.0
2007-03-19 14:30:00,70.95,70.99,70.92,70.93,6200.0,42.1996,42.2234,42.1818,42.1877,6200.0
2007-03-19 14:35:00,70.94,71.07,70.94,71.05,15700.0,42.1936,42.271,42.1936,42.2591,15700.0
2007-03-19 14:40:00,71.06,71.07,71.01,71.01,9300.0,42.265,42.271,42.2353,42.2353,9300.0
2007-03-19 14:45:00,71.0,71.07,71.0,71.05,6000.0,42.2293,42.271,42.2293,42.2591,6000.0
2007-03-19 14:50:00,71.05,71.11,71.05,71.06,8400.0,42.2591,42.2948,42.2591,42.265,8400.0
2007-03-19 14:55:00,71.06,71.08,71.03,71.07,15300.0,42.265,42.2769,42.2472,42.271,15300.0
2007-03-19 15:00:00,71.06,71.06,70.99,70.99,40400.0,42.265,42.265,42.2234,42.2234,40400.0
2007-03-19 15:05:00,70.99,70.99,70.87,70.88,15600.0,42.2234,42.2234,42.152,42.158,15600.0
2007-03-19 15:10:00,70.86,70.88,70.83,70.87,13700.0,42.1461,42.158,42.1282,42.152,13700.0
2007-03-19 15:15:00,70.86,70.9,70.86,70.87,7700.0,42.1461,42.1699,42.1461,42.152,7700.0
2007-03-19 15:20:00,70.86,70.9,70.84,70.84,11200.0,42.1461,42.1699,42.1342,42.1342,11200.0
2007-03-19 15:25:00,70.84,70.88,70.81,70.87,18000.0,42.1342,42.158,42.1163,42.152,18000.0
2007-03-19 15:30:00,70.87,70.91,70.86,70.91,17700.0,42.152,42.1758,42.1461,42.1758,17700.0
2007-03-19 15:35:00,70.9,70.91,70.88,70.9,12100.0,42.1699,42.1758,42.158,42.1699,12100.0
2007-03-19 15:40:00,70.91,70.98,70.91,70.97,17800.0,42.1758,42.2174,42.1758,42.2115,17800.0
2007-03-19 15:45:00,70.97,71.05,70.93,71.02,28100.0,42.2115,42.2591,42.1877,42.2412,28100.0
2007-03-19 15:50:00,71.02,71.03,70.92,70.96,25600.0,42.2412,42.2472,42.1818,42.2055,25600.0
2007-03-19 15:55:00,70.94,71.02,70.94,71.02,36100.0,42.1936,42.2412,42.1936,42.2412,36100.0
2007-03-20 09:30:00,71.14,71.14,70.93,71.07,15000.0,42.3126,42.3126,42.1877,42.271,15000.0
2007-03-20 09:35:00,71.07,71.13,71.01,71.07,11700.0,42.271,42.3067,42.2353,42.271,11700.0
2007-03-20 09:40:00,71.06,71.11,71.0,71.07,10300.0,42.265,42.2948,42.2293,42.271,10300.0
2007-03-20 09:45:00,71.08,71.18,71.04,71.05,15000.0,42.2769,42.3364,42.2531,42.2591,15000.0
2007-03-20 09:50:00,71.05,71.13,71.05,71.09,11700.0,42.2591,42.3067,42.2591,42.2829,11700.0
2007-03-20 09:55:00,71.09,71.1,71.04,71.05,8500.0,42.2829,42.2888,42.2531,42.2591,8500.0
2007-03-20 10:00:00,71.05,71.2,71.05,71.09,36900.0,42.2591,42.3483,42.2591,42.2829,36900.0
2007-03-20 10:05:00,71.1,71.13,71.05,71.1,5900.0,42.2888,42.3067,42.2591,42.2888,5900.0
2007-03-20 10:10:00,71.12,71.23,71.12,71.12,21500.0,42.3007,42.3661,42.3007,42.3007,21500.0
2007-03-20 10:15:00,71.11,71.11,70.91,70.93,11700.0,42.2948,42.2948,42.1758,42.1877,11700.0
2007-03-20 10:20:00,70.94,71.0,70.9,70.98,10300.0,42.1936,42.2293,42.1699,42.2174,10300.0
2007-03-20 10:25:00,70.98,70.98,70.91,70.94,26400.0,42.2174,42.2174,42.1758,42.1936,26400.0
2007-03-20 10:30:00,70.94,70.98,70.87,70.9,16100.0,42.1936,42.2174,42.152,42.1699,16100.0
2007-03-20 10:35:00,70.9,70.97,70.87,70.88,14100.0,42.1699,42.2115,42.152,42.158,14100.0
2007-03-20 10:40:00,70.88,71.0,70.88,70.99,11900.0,42.158,42.2293,42.158,42.2234,11900.0
2007-03-20 10:45:00,70.99,70.99,70.92,70.94,12600.0,42.2234,42.2234,42.1818,42.1936,12600.0
2007-03-20 10:50:00,70.94,70.96,70.91,70.91,20500.0,42.1936,42.2055,42.1758,42.1758,20500.0
2007-03-20 10:55:00,70.92,70.94,70.89,70.92,9800.0,42.1818,42.1936,42.1639,42.1818,9800.0
2007-03-20 11:00:00,70.94,70.95,70.89,70.9,5300.0,42.1936,42.1996,42.1639,42.1699,5300.0
2007-03-20 11:05:00,70.89,70.98,70.89,70.95,4500.0,42.1639,42.2174,42.1639,42.1996,4500.0
2007-03-20 11:10:00,70.98,71.03,70.97,71.03,4200.0,42.2174,42.2472,42.2115,42.2472,4200.0
2007-03-20 11:15:00,71.03,71.03,70.95,70.98,6900.0,42.2472,42.2472,42.1996,42.2174,6900.0
2007-03-20 11:20:00,70.99,70.99,70.96,70.96,6100.0,42.2234,42.2234,42.2055,42.2055,6100.0
2007-03-20 11:25:00,70.97,70.98,70.95,70.98,9000.0,42.2115,42.2174,42.1996,42.2174,9000.0
2007-03-20 11:30:00,70.99,71.05,70.98,71.04,11200.0,42.2234,42.2591,42.2174,42.2531,11200.0
2007-03-20 11:35:00,71.04,71.1,71.01,71.02,21500.0,42.2531,42.2888,42.2353,42.2412,21500.0
2007-03-20 11:40:00,71.02,71.08,71.02,71.07,7000.0,42.2412,42.2769,42.2412,42.271,7000.0
2007-03-20 11:45:00,71.08,71.14,71.08,71.14,10500.0,42.2769,42.3126,42.2769,42.3126,10500.0
2007-03-20 11:50:00,71.14,71.15,71.13,71.14,6200.0,42.3126,42.3186,42.3067,42.3126,6200.0
2007-03-20 11:55:00,71.16,71.24,71.16,71.24,7600.0,42.3245,42.3721,42.3245,42.3721,7600.0
2007-03-20 12:00:00,71.24,71.27,71.24,71.25,6100.0,42.3721,42.3899,42.3721,42.378,6100.0
2007-03-20 12:05:00,71.26,71.33,71.25,71.3,10700.0,42.384,42.4256,42.378,42.4078,10700.0
2007-03-20 12:10:00,71.3,71.39,71.28,71.37,15700.0,42.4078,42.4613,42.3959,42.4494,15700.0
2007-03-20 12:15:00,71.37,71.37,71.31,71.31,8500.0,42.4494,42.4494,42.4137,42.4137,8500.0
2007-03-20 12:20:00,71.31,71.41,71.3,71.41,9400.0,42.4137,42.4732,42.4078,42.4732,9400.0
2007-03-20 12:25:00,71.42,71.52,71.42,71.52,15600.0,42.4791,42.5386,42.4791,42.5386,15600.0
2007-03-20 12:30:00,71.53,71.61,71.52,71.55,14100.0,42.5446,42.5922,42.5386,42.5565,14100.0
2007-03-20 12:35:00,71.54,71.54,71.48,71.5,12700.0,42.5505,42.5505,42.5148,42.5267,12700.0
2007-03-20 12:40:00,71.5,71.55,71.49,71.51,11200.0,42.5267,42.5565,42.5208,42.5327,11200.0
2007-03-20 12:45:00,71.5,71.54,71.43,71.54,28200.0,42.5267,42.5505,42.4851,42.5505,28200.0
2007-03-20 12:50:00,71.53,71.59,71.49,71.53,32400.0,42.5446,42.5803,42.5208,42.5446,32400.0
2007-03-20 12:55:00,71.53,71.53,71.48,71.48,8700.0,42.5446,42.5446,42.5148,42.5148,8700.0
2007-03-20 13:00:00,71.48,71.5,71.48,71.5,6700.0,42.5148,42.5267,42.5148,42.5267,6700.0
2007-03-20 13:05:00,71.5,71.58,71.48,71.48,19900.0,42.5267,42.5743,42.5148,42.5148,19900.0
2007-03-20 13:10:00,71.47,71.47,71.37,71.4,27200.0,42.5089,42.5089,42.4494,42.4672,27200.0
2007-03-20 13:15:00,71.38,71.4,71.37,71.37,10900.0,42.4554,42.4672,42.4494,42.4494,10900.0
2007-03-20 13:20:00,71.36,71.36,71.33,71.35,5600.0,42.4435,42.4435,42.4256,42.4375,5600.0
2007-03-20 13:25:00,71.35,71.35,71.29,71.29,6900.0,42.4375,42.4375,42.4018,42.4018,6900.0
2007-03-20 13:30:00,71.31,71.31,71.22,71.24,14400.0,42.4137,42.4137,42.3602,42.3721,14400.0
2007-03-20 13:35:00,71.25,71.28,71.22,71.25,16700.0,42.378,42.3959,42.3602,42.378,16700.0
2007-03-20 13:40:00,71.25,71.29,71.25,71.29,8200.0,42.378,42.4018,42.378,42.4018,8200.0
2007-03-20 13:45:00,71.28,71.29,71.25,71.27,19500.0,42.3959,42.4018,42.378,42.3899,19500.0
2007-03-20 13:50:00,71.26,71.26,71.18,71.19,11100.0,42.384,42.384,42.3364,42.3423,11100.0
2007-03-20 13:55:00,71.2,71.21,71.17,71.2,12800.0,42.3483,42.3542,42.3304,42.3483,12800.0
2007-03-20 14:00:00,71.18,71.2,71.14,71.18,15800.0,42.3364,42.3483,42.3126,42.3364,15800.0
2007-03-20 14:05:00,71.18,71.2,71.18,71.2,11100.0,42.3364,42.3483,42.3364,42.3483,11100.0
2007-03-20 14:10:00,71.2,71.22,71.18,71.2,9300.0,42.3483,42.3602,42.3364,42.3483,9300.0
2007-03-20 14:15:00,71.19,71.21,71.17,71.17,9000.0,42.3423,42.3542,42.3304,42.3304,9000.0
2007-03-20 14:20:00,71.17,71.21,71.16,71.21,8300.0,42.3304,42.3542,42.3245,42.3542,8300.0
2007-03-20 14:25:00,71.22,71.3,71.22,71.23,28900.0,42.3602,42.4078,42.3602,42.3661,28900.0
2007-03-20 14:30:00,71.24,71.26,71.17,71.24,47300.0,42.3721,42.384,42.3304,42.3721,47300.0
2007-03-20 14:35:00,71.24,71.27,71.19,71.25,12500.0,42.3721,42.3899,42.3423,42.378,12500.0
2007-03-20 14:40:00,71.23,71.28,71.16,71.28,16100.0,42.3661,42.3959,42.3245,42.3959,16100.0
2007-03-20 14:45:00,71.28,71.32,71.28,71.3,15700.0,42.3959,42.4197,42.3959,42.4078,15700.0
2007-03-20 14:50:00,71.29,71.33,71.29,71.3,11000.0,42.4018,42.4256,42.4018,42.4078,11000.0
2007-03-20 14:55:00,71.3,71.3,71.26,71.26,10300.0,42.4078,42.4078,42.384,42.384,10300.0
2007-03-20 15:00:00,71.27,71.35,71.27,71.35,10700.0,42.3899,42.4375,42.3899,42.4375,10700.0
2007-03-20 15:05:00,71.35,71.42,71.35,71.41,22800.0,42.4375,42.4791,42.4375,42.4732,22800.0
2007-03-20 15:10:00,71.41,71.45,71.41,71.44,15600.0,42.4732,42.497,42.4732,42.491,15600.0
2007-03-20 15:15:00,71.45,71.48,71.43,71.44,32100.0,42.497,42.5148,42.4851,42.491,32100.0
2007-03-20 15:20:00,71.44,71.44,71.36,71.38,168100.0,42.491,42.491,42.4435,42.4554,168100.0
2007-03-20 15:25:00,71.38,71.42,71.38,71.4,61500.0,42.4554,42.4791,42.4554,42.4672,61500.0
2007-03-20 15:30:00,71.4,71.41,71.36,71.36,20800.0,42.4672,42.4732,42.4435,42.4435,20800.0
2007-03-20 15:35:00,71.35,71.41,71.35,71.37,52400.0,42.4375,42.4732,42.4375,42.4494,52400.0
2007-03-20 15:40:00,71.38,71.39,71.33,71.35,39300.0,42.4554,42.4613,42.4256,42.4375,39300.0
2007-03-20 15:45:00,71.34,71.38,71.34,71.36,55000.0,42.4316,42.4554,42.4316,42.4435,55000.0
2007-03-20 15:50:00,71.37,71.4,71.34,71.4,35600.0,42.4494,42.4672,42.4316,42.4672,35600.0
2007-03-20 15:55:00,71.39,71.4,71.35,71.37,29800.0,42.4613,42.4672,42.4375,42.4494,29800.0
2007-03-21 09:30:00,71.36,71.48,71.35,71.46,16300.0,42.4435,42.5148,42.4375,42.5029,16300.0
2007-03-21 09:35:00,71.48,71.5,71.33,71.33,13800.0,42.5148,42.5267,42.4256,42.4256,13800.0
2007-03-21 09:40:00,71.33,71.37,71.29,71.29,12200.0,42.4256,42.4494,42.4018,42.4018,12200.0
2007-03-21 09:45:00,71.28,71.38,71.28,71.3,12000.0,42.3959,42.4554,42.3959,42.4078,12000.0
2007-03-21 09:50:00,71.3,71.3,71.18,71.18,5100.0,42.4078,42.4078,42.3364,42.3364,5100.0
2007-03-21 09:55:00,71.17,71.19,71.13,71.16,9600.0,42.3304,42.3423,42.3067,42.3245,9600.0
2007-03-21 10:00:00,71.16,71.19,71.12,71.18,7400.0,42.3245,42.3423,42.3007,42.3364,7400.0
2007-03-21 10:05:00,71.17,71.18,71.14,71.17,10900.0,42.3304,42.3364,42.3126,42.3304,10900.0
2007-03-21 10:10:00,71.17,71.21,71.16,71.19,9800.0,42.3304,42.3542,42.3245,42.3423,9800.0
2007-03-21 10:15:00,71.19,71.24,71.19,71.23,7800.0,42.3423,42.3721,42.3423,42.3661,7800.0
2007-03-21 10:20:00,71.23,71.24,71.21,71.21,5800.0,42.3661,42.3721,42.3542,42.3542,5800.0
2007-03-21 10:25:00,71.21,71.27,71.21,71.25,3700.0,42.3542,42.3899,42.3542,42.378,3700.0
2007-03-21 10:30:00,71.25,71.26,71.08,71.09,11900.0,42.378,42.384,42.2769,42.2829,11900.0
2007-03-21 10:35:00,71.09,71.14,71.02,71.02,8300.0,42.2829,42.3126,42.2412,42.2412,8300.0
2007-03-21 10:40:00,71.03,71.08,71.03,71.08,5000.0,42.2472,42.2769,42.2472,42.2769,5000.0
2007-03-21 10:45:00,71.08,71.11,71.05,71.1,6400.0,42.2769,42.2948,42.2591,42.2888,6400.0
2007-03-21 10:50:00,71.1,71.3,71.1,71.3,5700.0,42.2888,42.4078,42.2888,42.4078,5700.0
2007-03-21 10:55:00,71.32,71.32,71.27,71.28,6600.0,42.4197,42.4197,42.3899,42.3959,6600.0
2007-03-21 11:00:00,71.28,71.28,71.23,71.25,12500.0,42.3959,42.3959,42.3661,42.378,12500.0
2007-03-21 11:05:00,71.27,71.3,71.24,71.25,11000.0,42.3899,42.4078,42.3721,42.378,11000.0
2007-03-21 11:10:00,71.26,71.28,71.19,71.22,9500.0,42.384,42.3959,42.3423,42.3602,9500.0
2007-03-21 11:15:00,71.23,71.24,71.21,71.23,6200.0,42.3661,42.3721,42.3542,42.3661,6200.0
2007-03-21 11:20:00,71.23,71.24,71.23,71.24,3400.0,42.3661,42.3721,42.3661,42.3721,3400.0
2007-03-21 11:25:00,71.23,71.25,71.21,71.25,9100.0,42.3661,42.378,42.3542,42.378,9100.0
2007-03-21 11:30:00,71.25,71.26,71.23,71.26,5300.0,42.378,42.384,42.3661,42.384,5300.0
2007-03-21 11:35:00,71.25,71.27,71.24,71.25,5400.0,42.378,42.3899,42.3721,42.378,5400.0
2007-03-21 11:40:00,71.25,71.27,71.24,71.27,4500.0,42.378,42.3899,42.3721,42.3899,4500.0
2007-03-21 11:45:00,71.27,71.28,71.25,71.27,2500.0,42.3899,42.3959,42.378,42.3899,2500.0
2007-03-21 11:50:00,71.27,71.27,71.24,71.26,4100.0,42.3899,42.3899,42.3721,42.384,4100.0
2007-03-21 11:55:00,71.27,71.27,71.21,71.21,2100.0,42.3899,42.3899,42.3542,42.3542,2100.0
2007-03-21 12:00:00,71.21,71.28,71.2,71.28,9200.0,42.3542,42.3959,42.3483,42.3959,9200.0
2007-03-21 12:05:00,71.28,71.28,71.27,71.27,3100.0,42.3959,42.3959,42.3899,42.3899,3100.0
2007-03-21 12:10:00,71.27,71.31,71.25,71.3,14200.0,42.3899,42.4137,42.378,42.4078,14200.0
2007-03-21 12:15:00,71.3,71.3,71.26,71.26,5600.0,42.4078,42.4078,42.384,42.384,5600.0
2007-03-21 12:20:00,71.24,71.27,71.24,71.27,5200.0,42.3721,42.3899,42.3721,42.3899,5200.0
2007-03-21 12:25:00,71.27,71.27,71.25,71.27,2100.0,42.3899,42.3899,42.378,42.3899,2100.0
2007-03-21 12:30:00,71.27,71.28,71.22,71.22,9300.0,42.3899,42.3959,42.3602,42.3602,9300.0
2007-03-21 12:35:00,71.22,71.25,71.21,71.21,9700.0,42.3602,42.378,42.3542,42.3542,9700.0
2007-03-21 12:40:00,71.2,71.21,71.15,71.18,14700.0,42.3483,42.3542,42.3186,42.3364,14700.0
2007-03-21 12:45:00,71.19,71.22,71.18,71.21,6100.0,42.3423,42.3602,42.3364,42.3542,6100.0
2007-03-21 12:50:00,71.2,71.22,71.2,71.21,3600.0,42.3483,42.3602,42.3483,42.3542,3600.0
2007-03-21 12:55:00,71.21,71.22,71.2,71.21,8200.0,42.3542,42.3602,42.3483,42.3542,8200.0
2007-03-21 13:00:00,71.21,71.24,71.2,71.23,5500.0,42.3542,42.3721,42.3483,42.3661,5500.0
2007-03-21 13:05:00,71.24,71.28,71.23,71.24,8300.0,42.3721,42.3959,42.3661,42.3721,8300.0
2007-03-21 13:10:00,71.24,71.3,71.24,71.3,8600.0,42.3721,42.4078,42.3721,42.4078,8600.0
2007-03-21 13:15:00,71.29,71.32,71.28,71.31,3700.0,42.4018,42.4197,42.3959,42.4137,3700.0
2007-03-21 13:20:00,71.3,71.31,71.3,71.31,2800.0,42.4078,42.4137,42.4078,42.4137,2800.0
2007-03-21 13:25:00,71.31,71.31,71.24,71.25,14800.0,42.4137,42.4137,42.3721,42.378,14800.0
2007-03-21 13:30:00,71.26,71.27,71.21,71.23,17500.0,42.384,42.3899,42.3542,42.3661,17500.0
2007-03-21 13:35:00,71.23,71.23,71.18,71.21,10800.0,42.3661,42.3661,42.3364,42.3542,10800.0
2007-03-21 13:40:00,71.22,71.28,71.2,71.28,13700.0,42.3602,42.3959,42.3483,42.3959,13700.0
2007-03-21 13:45:00,71.29,71.29,71.19,71.21,18400.0,42.4018,42.4018,42.3423,42.3542,18400.0
2007-03-21 13:50:00,71.21,71.22,71.16,71.21,10700.0,42.3542,42.3602,42.3245,42.3542,10700.0
2007-03-21 13:55:00,71.21,71.22,71.14,71.16,9200.0,42.3542,42.3602,42.3126,42.3245,9200.0
2007-03-21 14:00:00,71.16,71.19,71.16,71.17,9000.0,42.3245,42.3423,42.3245,42.3304,9000.0
2007-03-21 14:05:00,71.17,71.25,71.14,71.25,19700.0,42.3304,42.378,42.3126,42.378,19700.0
2007-03-21 14:10:00,71.24,71.24,71.13,71.14,22000.0,42.3721,42.3721,42.3067,42.3126,22000.0
2007-03-21 14:15:00,71.15,71.68,71.12,71.46,88400.0,42.3186,42.6338,42.3007,42.5029,88400.0
2007-03-21 14:20:00,71.46,72.12,71.46,72.12,117500.0,42.5029,42.8955,42.5029,42.8955,117500.0
2007-03-21 14:25:00,72.11,72.31,72.11,72.26,94100.0,42.8895,43.0085,42.8895,42.9788,94100.0
2007-03-21 14:30:00,72.26,72.32,72.21,72.31,42000.0,42.9788,43.0144,42.949,43.0085,42000.0
2007-03-21 14:35:00,72.31,72.31,72.18,72.19,21100.0,43.0085,43.0085,42.9312,42.9371,21100.0
2007-03-21 14:40:00,72.18,72.47,72.18,72.47,93600.0,42.9312,43.1037,42.9312,43.1037,93600.0
2007-03-21 14:45:00,72.47,72.48,72.33,72.35,62500.0,43.1037,43.1096,43.0204,43.0323,62500.0
2007-03-21 14:50:00,72.35,72.39,72.29,72.39,107200.0,43.0323,43.0561,42.9966,43.0561,107200.0
2007-03-21 14:55:00,72.41,72.7,72.37,72.67,50100.0,43.068,43.2405,43.0442,43.2226,50100.0
2007-03-21 15:00:00,72.65,72.8,72.65,72.68,40200.0,43.2107,43.2999,43.2107,43.2286,40200.0
2007-03-21 15:05:00,72.67,72.76,72.61,72.61,31000.0,43.2226,43.2761,43.1869,43.1869,31000.0
2007-03-21 15:10:00,72.61,72.61,72.35,72.35,60100.0,43.1869,43.1869,43.0323,43.0323,60100.0
2007-03-21 15:15:00,72.35,72.39,72.18,72.2,80500.0,43.0323,43.0561,42.9312,42.9431,80500.0
2007-03-21 15:20:00,72.19,72.4,72.17,72.34,34700.0,42.9371,43.062,42.9252,43.0263,34700.0
2007-03-21 15:25:00,72.33,72.37,72.3,72.37,25500.0,43.0204,43.0442,43.0025,43.0442,25500.0
2007-03-21 15:30:00,72.36,72.55,72.34,72.5,31500.0,43.0382,43.1512,43.0263,43.1215,31500.0
2007-03-21 15:35:00,72.49,72.65,72.49,72.55,33300.0,43.1156,43.2107,43.1156,43.1512,33300.0
2007-03-21 15:40:00,72.55,72.72,72.55,72.72,42300.0,43.1512,43.2524,43.1512,43.2524,42300.0
2007-03-21 15:45:00,72.72,72.82,72.69,72.75,55400.0,43.2524,43.3118,43.2345,43.2702,55400.0
2007-03-21 15:50:00,72.74,72.76,72.44,72.46,84100.0,43.2643,43.2761,43.0858,43.0977,84100.0
2007-03-21 15:55:00,72.44,72.58,72.41,72.51,121900.0,43.0858,43.1691,43.068,43.1275,121900.0
2007-03-22 09:30:00,72.67,72.69,72.5,72.58,60900.0,43.2226,43.2345,43.1215,43.1691,60900.0
2007-03-22 09:35:00,72.58,72.61,72.48,72.6,51000.0,43.1691,43.1869,43.1096,43.181,51000.0
2007-03-22 09:40:00,72.62,72.8,72.6,72.66,54500.0,43.1929,43.2999,43.181,43.2167,54500.0
2007-03-22 09:45:00,72.66,72.68,72.54,72.62,27000.0,43.2167,43.2286,43.1453,43.1929,27000.0
2007-03-22 09:50:00,72.58,72.64,72.45,72.64,22500.0,43.1691,43.2048,43.0918,43.2048,22500.0
2007-03-22 09:55:00,72.63,72.63,72.42,72.5,28700.0,43.1988,43.1988,43.0739,43.1215,28700.0
2007-03-22 10:00:00,72.47,72.52,72.38,72.44,26300.0,43.1037,43.1334,43.0501,43.0858,26300.0
2007-03-22 10:05:00,72.45,72.5,72.42,72.48,27100.0,43.0918,43.1215,43.0739,43.1096,27100.0
2007-03-22 10:10:00,72.47,72.56,72.46,72.5,20300.0,43.1037,43.1572,43.0977,43.1215,20300.0
2007-03-22 10:15:00,72.5,72.56,72.47,72.51,13900.0,43.1215,43.1572,43.1037,43.1275,13900.0
2007-03-22 10:20:00,72.51,72.58,72.48,72.54,309400.0,43.1275,43.1691,43.1096,43.1453,309400.0
2007-03-22 10:25:00,72.52,72.53,72.4,72.47,338200.0,43.1334,43.1393,43.062,43.1037,338200.0
2007-03-22 10:30:00,72.46,72.48,72.37,72.37,45300.0,43.0977,43.1096,43.0442,43.0442,45300.0
2007-03-22 10:35:00,72.37,72.43,72.22,72.42,380100.0,43.0442,43.0799,42.955,43.0739,380100.0
2007-03-22 10:40:00,72.42,72.44,72.34,72.43,60100.0,43.0739,43.0858,43.0263,43.0799,60100.0
2007-03-22 10:45:00,72.47,72.47,72.34,72.35,26700.0,43.1037,43.1037,43.0263,43.0323,26700.0
2007-03-22 10:50:00,72.36,72.39,72.3,72.3,25600.0,43.0382,43.0561,43.0025,43.0025,25600.0
2007-03-22 10:55:00,72.3,72.42,72.3,72.35,45200.0,43.0025,43.0739,43.0025,43.0323,45200.0
2007-03-22 11:00:00,72.34,72.35,72.06,72.07,42700.0,43.0263,43.0323,42.8598,42.8658,42700.0
2007-03-22 11:05:00,72.07,72.16,72.04,72.16,30300.0,42.8658,42.9193,42.8479,42.9193,30300.0
2007-03-22 11:10:00,72.16,72.17,72.11,72.13,10800.0,42.9193,42.9252,42.8895,42.9014,10800.0
2007-03-22 11:15:00,72.12,72.21,72.11,72.2,12200.0,42.8955,42.949,42.8895,42.9431,12200.0
2007-03-22 11:20:00,72.2,72.29,72.18,72.24,14300.0,42.9431,42.9966,42.9312,42.9669,14300.0
2007-03-22 11:25:00,72.21,72.25,72.2,72.24,9200.0,42.949,42.9728,42.9431,42.9669,9200.0
2007-03-22 11:30:00,72.24,72.33,72.24,72.31,19200.0,42.9669,43.0204,42.9669,43.0085,19200.0
2007-03-22 11:35:00,72.31,72.31,72.26,72.3,17500.0,43.0085,43.0085,42.9788,43.0025,17500.0
2007-03-22 11:40:00,72.29,72.3,72.21,72.29,12700.0,42.9966,43.0025,42.949,42.9966,12700.0
2007-03-22 11:45:00,72.29,72.32,72.27,72.32,15700.0,42.9966,43.0144,42.9847,43.0144,15700.0
2007-03-22 11:50:00,72.32,72.34,72.3,72.3,14100.0,43.0144,43.0263,43.0025,43.0025,14100.0
2007-03-22 11:55:00,72.3,72.46,72.3,72.46,20200.0,43.0025,43.0977,43.0025,43.0977,20200.0
2007-03-22 12:00:00,72.46,72.5,72.39,72.44,16600.0,43.0977,43.1215,43.0561,43.0858,16600.0
2007-03-22 12:05:00,72.44,72.5,72.43,72.5,8600.0,43.0858,43.1215,43.0799,43.1215,8600.0
2007-03-22 12:10:00,72.5,72.65,72.5,72.58,20600.0,43.1215,43.2107,43.1215,43.1691,20600.0
2007-03-22 12:15:00,72.59,72.68,72.54,72.67,18800.0,43.175,43.2286,43.1453,43.2226,18800.0
2007-03-22 12:20:00,72.68,72.7,72.62,72.65,30500.0,43.2286,43.2405,43.1929,43.2107,30500.0
2007-03-22 12:25:00,72.67,72.67,72.6,72.64,11100.0,43.2226,43.2226,43.181,43.2048,11100.0
2007-03-22 12:30:00,72.64,72.74,72.64,72.67,19900.0,43.2048,43.2643,43.2048,43.2226,19900.0
2007-03-22 12:35:00,72.67,72.69,72.64,72.67,14700.0,43.2226,43.2345,43.2048,43.2226,14700.0
2007-03-22 12:40:00,72.68,72.73,72.62,72.7,14600.0,43.2286,43.2583,43.1929,43.2405,14600.0
2007-03-22 12:45:00,72.7,72.7,72.66,72.67,4400.0,43.2405,43.2405,43.2167,43.2226,4400.0
2007-03-22 12:50:00,72.66,72.67,72.52,72.54,11500.0,43.2167,43.2226,43.1334,43.1453,11500.0
2007-03-22 12:55:00,72.54,72.54,72.5,72.5,12000.0,43.1453,43.1453,43.1215,43.1215,12000.0
2007-03-22 13:00:00,72.51,72.53,72.5,72.5,8100.0,43.1275,43.1393,43.1215,43.1215,8100.0
2007-03-22 13:05:00,72.5,72.55,72.48,72.51,17000.0,43.1215,43.1512,43.1096,43.1275,17000.0
2007-03-22 13:10:00,72.5,72.54,72.49,72.52,8900.0,43.1215,43.1453,43.1156,43.1334,8900.0
2007-03-22 13:15:00,72.51,72.53,72.48,72.48,11500.0,43.1275,43.1393,43.1096,43.1096,11500.0
2007-03-22 13:20:00,72.48,72.5,72.48,72.48,5600.0,43.1096,43.1215,43.1096,43.1096,5600.0
2007-03-22 13:25:00,72.47,72.53,72.45,72.5,15800.0,43.1037,43.1393,43.0918,43.1215,15800.0
2007-03-22 13:30:00,72.5,72.5,72.45,72.48,11300.0,43.1215,43.1215,43.0918,43.1096,11300.0
2007-03-22 13:35:00,72.48,72.48,72.35,72.35,16400.0,43.1096,43.1096,43.0323,43.0323,16400.0
2007-03-22 13:40:00,72.36,72.39,72.33,72.35,11000.0,43.0382,43.0561,43.0204,43.0323,11000.0
2007-03-22 13:45:00,72.36,72.37,72.28,72.29,8600.0,43.0382,43.0442,42.9907,42.9966,8600.0
2007-03-22 13:50:00,72.27,72.29,72.24,72.25,17200.0,42.9847,42.9966,42.9669,42.9728,17200.0
2007-03-22 13:55:00,72.24,72.31,72.23,72.27,16400.0,42.9669,43.0085,42.9609,42.9847,16400.0
2007-03-22 14:00:00,72.28,72.37,72.27,72.29,14500.0,42.9907,43.0442,42.9847,42.9966,14500.0
2007-03-22 14:05:00,72.3,72.34,72.29,72.31,9600.0,43.0025,43.0263,42.9966,43.0085,9600.0
2007-03-22 14:10:00,72.31,72.35,72.3,72.35,10400.0,43.0085,43.0323,43.0025,43.0323,10400.0
2007-03-22 14:15:00,72.35,72.38,72.33,72.38,13100.0,43.0323,43.0501,43.0204,43.0501,13100.0
2007-03-22 14:20:00,72.37,72.41,72.37,72.4,9900.0,43.0442,43.068,43.0442,43.062,9900.0
2007-03-22 14:25:00,72.38,72.43,72.38,72.39,15900.0,43.0501,43.0799,43.0501,43.0561,15900.0
2007-03-22 14:30:00,72.4,72.41,72.36,72.38,19200.0,43.062,43.068,43.0382,43.0501,19200.0
2007-03-22 14:35:00,72.37,72.37,72.3,72.32,14500.0,43.0442,43.0442,43.0025,43.0144,14500.0
2007-03-22 14:40:00,72.32,72.38,72.26,72.36,23200.0,43.0144,43.0501,42.9788,43.0382,23200.0
2007-03-22 14:45:00,72.35,72.42,72.3,72.41,12900.0,43.0323,43.0739,43.0025,43.068,12900.0
2007-03-22 14:50:00,72.41,72.43,72.3,72.36,10000.0,43.068,43.0799,43.0025,43.0382,10000.0
2007-03-22 14:55:00,72.35,72.35,72.3,72.33,10300.0,43.0323,43.0323,43.0025,43.0204,10300.0
2007-03-22 15:00:00,72.33,72.35,72.29,72.33,11400.0,43.0204,43.0323,42.9966,43.0204,11400.0
2007-03-22 15:05:00,72.33,72.33,72.23,72.23,18700.0,43.0204,43.0204,42.9609,42.9609,18700.0
2007-03-22 15:10:00,72.24,72.32,72.23,72.32,22500.0,42.9669,43.0144,42.9609,43.0144,22500.0
2007-03-22 15:15:00,72.33,72.36,72.25,72.25,21200.0,43.0204,43.0382,42.9728,42.9728,21200.0
2007-03-22 15:20:00,72.24,72.27,72.19,72.19,11700.0,42.9669,42.9847,42.9371,42.9371,11700.0
2007-03-22 15:25:00,72.19,72.25,72.14,72.25,8400.0,42.9371,42.9728,42.9074,42.9728,8400.0
2007-03-22 15:30:00,72.23,72.33,72.23,72.33,27900.0,42.9609,43.0204,42.9609,43.0204,27900.0
2007-03-22 15:35:00,72.33,72.35,72.22,72.25,21900.0,43.0204,43.0323,42.955,42.9728,21900.0
2007-03-22 15:40:00,72.24,72.25,72.17,72.22,28500.0,42.9669,42.9728,42.9252,42.955,28500.0
2007-03-22 15:45:00,72.22,72.25,72.21,72.22,18700.0,42.955,42.9728,42.949,42.955,18700.0
2007-03-22 15:50:00,72.22,72.35,72.22,72.35,40400.0,42.955,43.0323,42.955,43.0323,40400.0
2007-03-22 15:55:00,72.34,72.35,72.26,72.26,62100.0,43.0263,43.0323,42.9788,42.9788,62100.0
2007-03-23 09:30:00,72.26,72.31,72.24,72.24,32200.0,42.9788,43.0085,42.9669,42.9669,32200.0
2007-03-23 09:35:00,72.3,72.31,72.18,72.28,14400.0,43.0025,43.0085,42.9312,42.9907,14400.0
2007-03-23 09:40:00,72.28,72.31,72.2,72.29,13700.0,42.9907,43.0085,42.9431,42.9966,13700.0
2007-03-23 09:45:00,72.31,72.32,72.21,72.28,15200.0,43.0085,43.0144,42.949,42.9907,15200.0
2007-03-23 09:50:00,72.26,72.31,72.25,72.27,13500.0,42.9788,43.0085,42.9728,42.9847,13500.0
2007-03-23 09:55:00,72.29,72.35,72.27,72.34,3300.0,42.9966,43.0323,42.9847,43.0263,3300.0
2007-03-23 10:00:00,72.34,72.7,72.34,72.6,50900.0,43.0263,43.2405,43.0263,43.181,50900.0
2007-03-23 10:05:00,72.6,72.6,72.45,72.52,44100.0,43.181,43.181,43.0918,43.1334,44100.0
2007-03-23 10:10:00,72.51,72.51,72.4,72.41,9200.0,43.1275,43.1275,43.062,43.068,9200.0
2007-03-23 10:15:00,72.39,72.44,72.3,72.33,14500.0,43.0561,43.0858,43.0025,43.0204,14500.0
2007-03-23 10:20:00,72.35,72.4,72.21,72.25,11200.0,43.0323,43.062,42.949,42.9728,11200.0
2007-03-23 10:25:00,72.24,72.42,72.21,72.38,6500.0,42.9669,43.0739,42.949,43.0501,6500.0
2007-03-23 10:30:00,72.38,72.41,72.32,72.33,8500.0,43.0501,43.068,43.0144,43.0204,8500.0
2007-03-23 10:35:00,72.35,72.5,72.35,72.43,22400.0,43.0323,43.1215,43.0323,43.0799,22400.0
2007-03-23 10:40:00,72.43,72.47,72.42,72.45,10300.0,43.0799,43.1037,43.0739,43.0918,10300.0
2007-03-23 10:45:00,72.45,72.49,72.43,72.49,11200.0,43.0918,43.1156,43.0799,43.1156,11200.0
2007-03-23 10:50:00,72.48,72.54,72.48,72.51,14900.0,43.1096,43.1453,43.1096,43.1275,14900.0
2007-03-23 10:55:00,72.51,72.55,72.5,72.5,18500.0,43.1275,43.1512,43.1215,43.1215,18500.0
2007-03-23 11:00:00,72.51,72.57,72.5,72.57,15000.0,43.1275,43.1631,43.1215,43.1631,15000.0
2007-03-23 11:05:00,72.57,72.57,72.46,72.5,19500.0,43.1631,43.1631,43.0977,43.1215,19500.0
2007-03-23 11:10:00,72.5,72.52,72.44,72.45,45600.0,43.1215,43.1334,43.0858,43.0918,45600.0
2007-03-23 11:15:00,72.44,72.5,72.44,72.49,15400.0,43.0858,43.1215,43.0858,43.1156,15400.0
2007-03-23 11:20:00,72.49,72.52,72.45,72.45,24400.0,43.1156,43.1334,43.0918,43.0918,24400.0
2007-03-23 11:25:00,72.45,72.45,72.33,72.36,10800.0,43.0918,43.0918,43.0204,43.0382,10800.0
2007-03-23 11:30:00,72.37,72.44,72.36,72.42,5000.0,43.0442,43.0858,43.0382,43.0739,5000.0
2007-03-23 11:35:00,72.42,72.47,72.39,72.39,13000.0,43.0739,43.1037,43.0561,43.0561,13000.0
2007-03-23 11:40:00,72.39,72.4,72.33,72.33,10100.0,43.0561,43.062,43.0204,43.0204,10100.0
2007-03-23 11:45:00,72.34,72.38,72.33,72.35,5600.0,43.0263,43.0501,43.0204,43.0323,5600.0
2007-03-23 11:50:00,72.36,72.4,72.36,72.37,4400.0,43.0382,43.062,43.0382,43.0442,4400.0
2007-03-23 11:55:00,72.37,72.4,72.37,72.39,9100.0,43.0442,43.062,43.0442,43.0561,9100.0
2007-03-23 12:00:00,72.4,72.5,72.38,72.48,7700.0,43.062,43.1215,43.0501,43.1096,7700.0
2007-03-23 12:05:00,72.48,72.5,72.44,72.5,17200.0,43.1096,43.1215,43.0858,43.1215,17200.0
2007-03-23 12:10:00,72.5,72.54,72.46,72.47,10000.0,43.1215,43.1453,43.0977,43.1037,10000.0
2007-03-23 12:15:00,72.47,72.48,72.44,72.44,6100.0,43.1037,43.1096,43.0858,43.0858,6100.0
2007-03-23 12:20:00,72.44,72.45,72.43,72.45,3700.0,43.0858,43.0918,43.0799,43.0918,3700.0
2007-03-23 12:25:00,72.45,72.45,72.43,72.44,4700.0,43.0918,43.0918,43.0799,43.0858,4700.0
2007-03-23 12:30:00,72.43,72.45,72.39,72.39,11900.0,43.0799,43.0918,43.0561,43.0561,11900.0
2007-03-23 12:35:00,72.4,72.4,72.31,72.36,6900.0,43.062,43.062,43.0085,43.0382,6900.0
2007-03-23 12:40:00,72.37,72.41,72.36,72.37,4600.0,43.0442,43.068,43.0382,43.0442,4600.0
2007-03-23 12:45:00,72.38,72.4,72.37,72.4,2700.0,43.0501,43.062,43.0442,43.062,2700.0
2007-03-23 12:50:00,72.4,72.41,72.34,72.36,6600.0,43.062,43.068,43.0263,43.0382,6600.0
2007-03-23 12:55:00,72.36,72.39,72.36,72.39,5100.0,43.0382,43.0561,43.0382,43.0561,5100.0
2007-03-23 13:00:00,72.39,72.4,72.37,72.37,18300.0,43.0561,43.062,43.0442,43.0442,18300.0
2007-03-23 13:05:00,72.37,72.4,72.36,72.38,8700.0,43.0442,43.062,43.0382,43.0501,8700.0
2007-03-23 13:10:00,72.36,72.37,72.28,72.28,15300.0,43.0382,43.0442,42.9907,42.9907,15300.0
2007-03-23 13:15:00,72.28,72.37,72.28,72.37,3100.0,42.9907,43.0442,42.9907,43.0442,3100.0
2007-03-23 13:20:00,72.39,72.39,72.35,72.36,8000.0,43.0561,43.0561,43.0323,43.0382,8000.0
2007-03-23 13:25:00,72.36,72.42,72.35,72.41,8400.0,43.0382,43.0739,43.0323,43.068,8400.0
2007-03-23 13:30:00,72.41,72.43,72.35,72.36,12400.0,43.068,43.0799,43.0323,43.0382,12400.0
2007-03-23 13:35:00,72.35,72.35,72.26,72.34,7900.0,43.0323,43.0323,42.9788,43.0263,7900.0
2007-03-23 13:40:00,72.35,72.38,72.3,72.3,6500.0,43.0323,43.0501,43.0025,43.0025,6500.0
2007-03-23 13:45:00,72.31,72.39,72.3,72.36,9300.0,43.0085,43.0561,43.0025,43.0382,9300.0
2007-03-23 13:50:00,72.37,72.38,72.34,72.34,8900.0,43.0442,43.0501,43.0263,43.0263,8900.0
2007-03-23 13:55:00,72.33,72.33,72.3,72.31,4000.0,43.0204,43.0204,43.0025,43.0085,4000.0
2007-03-23 14:00:00,72.32,72.36,72.26,72.28,14300.0,43.0144,43.0382,42.9788,42.9907,14300.0
2007-03-23 14:05:00,72.27,72.28,72.25,72.25,11000.0,42.9847,42.9907,42.9728,42.9728,11000.0
2007-03-23 14:10:00,72.25,72.27,72.19,72.19,11300.0,42.9728,42.9847,42.9371,42.9371,11300.0
2007-03-23 14:15:00,72.2,72.22,72.1,72.1,12100.0,42.9431,42.955,42.8836,42.8836,12100.0
2007-03-23 14:20:00,72.1,72.13,72.04,72.09,12900.0,42.8836,42.9014,42.8479,42.8776,12900.0
2007-03-23 14:25:00,72.11,72.13,72.1,72.1,6400.0,42.8895,42.9014,42.8836,42.8836,6400.0
2007-03-23 14:30:00,72.12,72.17,72.11,72.12,15100.0,42.8955,42.9252,42.8895,42.8955,15100.0
2007-03-23 14:35:00,72.12,72.12,72.06,72.08,13200.0,42.8955,42.8955,42.8598,42.8717,13200.0
2007-03-23 14:40:00,72.07,72.15,72.07,72.15,15800.0,42.8658,42.9133,42.8658,42.9133,15800.0
2007-03-23 14:45:00,72.14,72.17,72.12,72.15,13400.0,42.9074,42.9252,42.8955,42.9133,13400.0
2007-03-23 14:50:00,72.14,72.19,72.13,72.19,13300.0,42.9074,42.9371,42.9014,42.9371,13300.0
2007-03-23 14:55:00,72.18,72.25,72.18,72.25,9200.0,42.9312,42.9728,42.9312,42.9728,9200.0
2007-03-23 15:00:00,72.25,72.27,72.21,72.27,12200.0,42.9728,42.9847,42.949,42.9847,12200.0
2007-03-23 15:05:00,72.28,72.29,72.23,72.23,8200.0,42.9907,42.9966,42.9609,42.9609,8200.0
2007-03-23 15:10:00,72.24,72.29,72.23,72.28,4000.0,42.9669,42.9966,42.9609,42.9907,4000.0
2007-03-23 15:15:00,72.27,72.35,72.27,72.33,6900.0,42.9847,43.0323,42.9847,43.0204,6900.0
2007-03-23 15:20:00,72.33,72.35,72.29,72.29,11800.0,43.0204,43.0323,42.9966,42.9966,11800.0
2007-03-23 15:25:00,72.3,72.3,72.24,72.25,20000.0,43.0025,43.0025,42.9669,42.9728,20000.0
2007-03-23 15:30:00,72.23,72.28,72.22,72.22,16300.0,42.9609,42.9907,42.955,42.955,16300.0
2007-03-23 15:35:00,72.22,72.24,72.2,72.22,12200.0,42.955,42.9669,42.9431,42.955,12200.0
2007-03-23 15:40:00,72.23,72.23,72.15,72.15,12600.0,42.9609,42.9609,42.9133,42.9133,12600.0
2007-03-23 15:45:00,72.16,72.22,72.15,72.21,16500.0,42.9193,42.955,42.9133,42.949,16500.0
2007-03-23 15:50:00,72.21,72.25,72.19,72.22,17000.0,42.949,42.9728,42.9371,42.955,17000.0
2007-03-23 15:55:00,72.22,72.23,72.17,72.22,42700.0,42.955,42.9609,42.9252,42.955,42700.0
2007-03-26 09:30:00,72.01,72.11,71.76,71.77,42900.0,42.8301,42.8895,42.6814,42.6873,42900.0
2007-03-26 09:35:00,71.79,72.01,71.77,71.98,36400.0,42.6992,42.8301,42.6873,42.8122,36400.0
2007-03-26 09:40:00,71.97,72.06,71.95,72.0,35000.0,42.8063,42.8598,42.7944,42.8241,35000.0
2007-03-26 09:45:00,71.96,72.05,71.9,71.93,11700.0,42.8003,42.8539,42.7646,42.7825,11700.0
2007-03-26 09:50:00,71.95,71.96,71.84,71.95,13300.0,42.7944,42.8003,42.729,42.7944,13300.0
2007-03-26 09:55:00,71.95,72.0,71.88,72.0,12600.0,42.7944,42.8241,42.7527,42.8241,12600.0
2007-03-26 10:00:00,72.01,72.01,71.6,71.7,49200.0,42.8301,42.8301,42.5862,42.6457,49200.0
2007-03-26 10:05:00,71.71,71.71,71.39,71.53,32600.0,42.6516,42.6516,42.4613,42.5446,32600.0
2007-03-26 10:10:00,71.51,71.69,71.46,71.66,38000.0,42.5327,42.6397,42.5029,42.6219,38000.0
2007-03-26 10:15:00,71.67,71.67,71.56,71.6,20200.0,42.6278,42.6278,42.5624,42.5862,20200.0
2007-03-26 10:20:00,71.57,71.6,71.4,71.4,28400.0,42.5684,42.5862,42.4672,42.4672,28400.0
2007-03-26 10:25:00,71.4,71.54,71.4,71.4,34500.0,42.4672,42.5505,42.4672,42.4672,34500.0
2007-03-26 10:30:00,71.4,71.48,71.32,71.37,40700.0,42.4672,42.5148,42.4197,42.4494,40700.0
2007-03-26 10:35:00,71.38,71.51,71.37,71.49,8500.0,42.4554,42.5327,42.4494,42.5208,8500.0
2007-03-26 10:40:00,71.51,71.64,71.51,71.54,15100.0,42.5327,42.61,42.5327,42.5505,15100.0
2007-03-26 10:45:00,71.53,71.55,71.43,71.52,27200.0,42.5446,42.5565,42.4851,42.5386,27200.0
2007-03-26 10:50:00,71.52,71.59,71.46,71.58,12500.0,42.5386,42.5803,42.5029,42.5743,12500.0
2007-03-26 10:55:00,71.54,71.65,71.52,71.65,18000.0,42.5505,42.6159,42.5386,42.6159,18000.0
2007-03-26 11:00:00,71.64,71.64,71.38,71.38,30100.0,42.61,42.61,42.4554,42.4554,30100.0
2007-03-26 11:05:00,71.41,71.45,71.39,71.41,10900.0,42.4732,42.497,42.4613,42.4732,10900.0
2007-03-26 11:10:00,71.43,71.46,71.41,71.41,9100.0,42.4851,42.5029,42.4732,42.4732,9100.0
2007-03-26 11:15:00,71.41,71.49,71.38,71.48,13800.0,42.4732,42.5208,42.4554,42.5148,13800.0
2007-03-26 11:20:00,71.48,71.67,71.48,71.65,15900.0,42.5148,42.6278,42.5148,42.6159,15900.0
2007-03-26 11:25:00,71.65,71.65,71.58,71.59,22300.0,42.6159,42.6159,42.5743,42.5803,22300.0
2007-03-26 11:30:00,71.58,71.67,71.57,71.61,11000.0,42.5743,42.6278,42.5684,42.5922,11000.0
2007-03-26 11:35:00,71.61,71.75,71.61,71.73,15200.0,42.5922,42.6754,42.5922,42.6635,15200.0
2007-03-26 11:40:00,71.75,71.78,71.74,71.76,9700.0,42.6754,42.6933,42.6695,42.6814,9700.0
2007-03-26 11:45:00,71.76,71.76,71.66,71.66,11000.0,42.6814,42.6814,42.6219,42.6219,11000.0
2007-03-26 11:50:00,71.66,71.69,71.65,71.67,9100.0,42.6219,42.6397,42.6159,42.6278,9100.0
2007-03-26 11:55:00,71.67,71.73,71.67,71.71,6600.0,42.6278,42.6635,42.6278,42.6516,6600.0
2007-03-26 12:00:00,71.73,71.76,71.73,71.76,6000.0,42.6635,42.6814,42.6635,42.6814,6000.0
2007-03-26 12:05:00,71.77,71.81,71.74,71.74,13300.0,42.6873,42.7111,42.6695,42.6695,13300.0
2007-03-26 12:10:00,71.74,71.77,71.71,71.77,5200.0,42.6695,42.6873,42.6516,42.6873,5200.0
2007-03-26 12:15:00,71.77,71.79,71.76,71.78,5300.0,42.6873,42.6992,42.6814,42.6933,5300.0
2007-03-26 12:20:00,71.78,71.9,71.77,71.89,22700.0,42.6933,42.7646,42.6873,42.7587,22700.0
2007-03-26 12:25:00,71.9,71.96,71.9,71.91,14800.0,42.7646,42.8003,42.7646,42.7706,14800.0
2007-03-26 12:30:00,71.92,71.99,71.9,71.97,9200.0,42.7765,42.8182,42.7646,42.8063,9200.0
2007-03-26 12:35:00,71.98,71.99,71.96,71.96,6200.0,42.8122,42.8182,42.8003,42.8003,6200.0
2007-03-26 12:40:00,71.95,71.95,71.92,71.92,7200.0,42.7944,42.7944,42.7765,42.7765,7200.0
2007-03-26 12:45:00,71.92,72.06,71.92,72.03,18800.0,42.7765,42.8598,42.7765,42.842,18800.0
2007-03-26 12:50:00,72.04,72.06,72.0,72.0,15200.0,42.8479,42.8598,42.8241,42.8241,15200.0
2007-03-26 12:55:00,72.01,72.01,71.91,71.92,7500.0,42.8301,42.8301,42.7706,42.7765,7500.0
2007-03-26 13:00:00,71.9,71.9,71.88,71.88,5200.0,42.7646,42.7646,42.7527,42.7527,5200.0
2007-03-26 13:05:00,71.89,71.89,71.84,71.86,10100.0,42.7587,42.7587,42.729,42.7408,10100.0
2007-03-26 13:10:00,71.86,71.92,71.86,71.91,6500.0,42.7408,42.7765,42.7408,42.7706,6500.0
2007-03-26 13:15:00,71.91,71.95,71.9,71.94,5900.0,42.7706,42.7944,42.7646,42.7884,5900.0
2007-03-26 13:20:00,71.94,72.0,71.93,71.99,9700.0,42.7884,42.8241,42.7825,42.8182,9700.0
2007-03-26 13:25:00,72.0,72.01,71.98,71.98,9000.0,42.8241,42.8301,42.8122,42.8122,9000.0
2007-03-26 13:30:00,71.98,72.09,71.98,72.06,13800.0,42.8122,42.8776,42.8122,42.8598,13800.0
2007-03-26 13:35:00,72.07,72.15,72.07,72.13,10500.0,42.8658,42.9133,42.8658,42.9014,10500.0
2007-03-26 13:40:00,72.13,72.14,72.08,72.12,13100.0,42.9014,42.9074,42.8717,42.8955,13100.0
2007-03-26 13:45:00,72.11,72.13,72.06,72.07,12300.0,42.8895,42.9014,42.8598,42.8658,12300.0
2007-03-26 13:50:00,72.07,72.07,71.99,71.99,12900.0,42.8658,42.8658,42.8182,42.8182,12900.0
2007-03-26 13:55:00,72.0,72.03,71.99,72.03,4600.0,42.8241,42.842,42.8182,42.842,4600.0
2007-03-26 14:00:00,72.04,72.17,72.04,72.16,15800.0,42.8479,42.9252,42.8479,42.9193,15800.0
2007-03-26 14:05:00,72.16,72.17,72.11,72.14,9000.0,42.9193,42.9252,42.8895,42.9074,9000.0
2007-03-26 14:10:00,72.14,72.2,72.11,72.13,16700.0,42.9074,42.9431,42.8895,42.9014,16700.0
2007-03-26 14:15:00,72.1,72.16,72.1,72.15,9600.0,42.8836,42.9193,42.8836,42.9133,9600.0
2007-03-26 14:20:00,72.13,72.14,72.05,72.05,12100.0,42.9014,42.9074,42.8539,42.8539,12100.0
2007-03-26 14:25:00,72.05,72.09,72.05,72.06,7400.0,42.8539,42.8776,42.8539,42.8598,7400.0
2007-03-26 14:30:00,72.07,72.08,72.04,72.04,10800.0,42.8658,42.8717,42.8479,42.8479,10800.0
2007-03-26 14:35:00,72.05,72.11,72.03,72.04,22400.0,42.8539,42.8895,42.842,42.8479,22400.0
2007-03-26 14:40:00,72.03,72.09,72.01,72.06,15400.0,42.842,42.8776,42.8301,42.8598,15400.0
2007-03-26 14:45:00,72.05,72.05,71.97,71.99,19900.0,42.8539,42.8539,42.8063,42.8182,19900.0
2007-03-26 14:50:00,72.0,72.0,71.95,71.98,21200.0,42.8241,42.8241,42.7944,42.8122,21200.0
2007-03-26 14:55:00,71.98,71.99,71.92,71.99,19900.0,42.8122,42.8182,42.7765,42.8182,19900.0
2007-03-26 15:00:00,71.97,72.03,71.95,72.01,15200.0,42.8063,42.842,42.7944,42.8301,15200.0
2007-03-26 15:05:00,72.0,72.0,71.93,71.94,17400.0,42.8241,42.8241,42.7825,42.7884,17400.0
2007-03-26 15:10:00,71.93,71.97,71.89,71.89,16700.0,42.7825,42.8063,42.7587,42.7587,16700.0
2007-03-26 15:15:00,71.9,71.95,71.88,71.9,9400.0,42.7646,42.7944,42.7527,42.7646,9400.0
2007-03-26 15:20:00,71.89,71.93,71.87,71.93,11100.0,42.7587,42.7825,42.7468,42.7825,11100.0
2007-03-26 15:25:00,71.93,72.07,71.9,72.03,19200.0,42.7825,42.8658,42.7646,42.842,19200.0
2007-03-26 15:30:00,72.03,72.15,72.0,72.13,17400.0,42.842,42.9133,42.8241,42.9014,17400.0
2007-03-26 15:35:00,72.12,72.12,72.02,72.04,13600.0,42.8955,42.8955,42.836,42.8479,13600.0
2007-03-26 15:40:00,72.02,72.09,72.0,72.09,51400.0,42.836,42.8776,42.8241,42.8776,51400.0
2007-03-26 15:45:00,72.1,72.18,72.09,72.17,16000.0,42.8836,42.9312,42.8776,42.9252,16000.0
2007-03-26 15:50:00,72.16,72.16,72.1,72.12,23400.0,42.9193,42.9193,42.8836,42.8955,23400.0
2007-03-26 15:55:00,72.11,72.18,72.1,72.17,40200.0,42.8895,42.9312,42.8836,42.9252,40200.0
2007-03-27 09:30:00,72.18,72.18,71.93,71.95,32800.0,42.9312,42.9312,42.7825,42.7944,32800.0
2007-03-27 09:35:00,71.95,71.95,71.86,71.86,11300.0,42.7944,42.7944,42.7408,42.7408,11300.0
2007-03-27 09:40:00,71.86,71.87,71.76,71.87,20600.0,42.7408,42.7468,42.6814,42.7468,20600.0
2007-03-27 09:45:00,71.86,71.95,71.84,71.94,14300.0,42.7408,42.7944,42.729,42.7884,14300.0
2007-03-27 09:50:00,71.93,71.99,71.92,71.92,19200.0,42.7825,42.8182,42.7765,42.7765,19200.0
2007-03-27 09:55:00,71.92,71.97,71.9,71.93,29800.0,42.7765,42.8063,42.7646,42.7825,29800.0
2007-03-27 10:00:00,71.93,72.23,71.91,72.23,90000.0,42.7825,42.9609,42.7706,42.9609,90000.0
2007-03-27 10:05:00,72.23,72.28,72.09,72.13,50100.0,42.9609,42.9907,42.8776,42.9014,50100.0
2007-03-27 10:10:00,72.14,72.23,72.05,72.09,35000.0,42.9074,42.9609,42.8539,42.8776,35000.0
2007-03-27 10:15:00,72.11,72.26,72.1,72.22,23600.0,42.8895,42.9788,42.8836,42.955,23600.0
2007-03-27 10:20:00,72.22,72.24,72.17,72.21,34600.0,42.955,42.9669,42.9252,42.949,34600.0
2007-03-27 10:25:00,72.22,72.23,72.18,72.18,31500.0,42.955,42.9609,42.9312,42.9312,31500.0
2007-03-27 10:30:00,72.18,72.2,72.12,72.2,80700.0,42.9312,42.9431,42.8955,42.9431,80700.0
2007-03-27 10:35:00,72.2,72.32,72.19,72.32,27700.0,42.9431,43.0144,42.9371,43.0144,27700.0
2007-03-27 10:40:00,72.31,72.36,72.29,72.35,31400.0,43.0085,43.0382,42.9966,43.0323,31400.0
2007-03-27 10:45:00,72.36,72.41,72.31,72.32,19700.0,43.0382,43.068,43.0085,43.0144,19700.0
2007-03-27 10:50:00,72.33,72.35,72.3,72.34,17600.0,43.0204,43.0323,43.0025,43.0263,17600.0
2007-03-27 10:55:00,72.34,72.38,72.32,72.38,14100.0,43.0263,43.0501,43.0144,43.0501,14100.0
2007-03-27 11:00:00,72.37,72.41,72.36,72.39,31200.0,43.0442,43.068,43.0382,43.0561,31200.0
2007-03-27 11:05:00,72.4,72.4,72.35,72.35,20700.0,43.062,43.062,43.0323,43.0323,20700.0
2007-03-27 11:10:00,72.35,72.35,72.31,72.34,17700.0,43.0323,43.0323,43.0085,43.0263,17700.0
2007-03-27 11:15:00,72.34,72.34,72.3,72.32,12500.0,43.0263,43.0263,43.0025,43.0144,12500.0
2007-03-27 11:20:00,72.32,72.32,72.21,72.23,21000.0,43.0144,43.0144,42.949,42.9609,21000.0
2007-03-27 11:25:00,72.22,72.22,72.15,72.15,12800.0,42.955,42.955,42.9133,42.9133,12800.0
2007-03-27 11:30:00,72.14,72.2,72.07,72.18,20200.0,42.9074,42.9431,42.8658,42.9312,20200.0
2007-03-27 11:35:00,72.18,72.27,72.18,72.26,10400.0,42.9312,42.9847,42.9312,42.9788,10400.0
2007-03-27 11:40:00,72.27,72.29,72.23,72.29,15100.0,42.9847,42.9966,42.9609,42.9966,15100.0
2007-03-27 11:45:00,72.28,72.35,72.27,72.29,24400.0,42.9907,43.0323,42.9847,42.9966,24400.0
2007-03-27 11:50:00,72.28,72.3,72.23,72.27,19700.0,42.9907,43.0025,42.9609,42.9847,19700.0
2007-03-27 11:55:00,72.27,72.29,72.25,72.25,12600.0,42.9847,42.9966,42.9728,42.9728,12600.0
2007-03-27 12:00:00,72.25,72.26,72.2,72.24,14600.0,42.9728,42.9788,42.9431,42.9669,14600.0
2007-03-27 12:05:00,72.23,72.31,72.21,72.3,32900.0,42.9609,43.0085,42.949,43.0025,32900.0
2007-03-27 12:10:00,72.31,72.31,72.26,72.28,27400.0,43.0085,43.0085,42.9788,42.9907,27400.0
2007-03-27 12:15:00,72.27,72.28,72.24,72.24,20600.0,42.9847,42.9907,42.9669,42.9669,20600.0
2007-03-27 12:20:00,72.23,72.24,72.19,72.2,9500.0,42.9609,42.9669,42.9371,42.9431,9500.0
2007-03-27 12:25:00,72.2,72.23,72.17,72.21,9300.0,42.9431,42.9609,42.9252,42.949,9300.0
2007-03-27 12:30:00,72.2,72.25,72.19,72.24,7700.0,42.9431,42.9728,42.9371,42.9669,7700.0
2007-03-27 12:35:00,72.24,72.24,72.21,72.23,9700.0,42.9669,42.9669,42.949,42.9609,9700.0
2007-03-27 12:40:00,72.23,72.25,72.22,72.23,7200.0,42.9609,42.9728,42.955,42.9609,7200.0
2007-03-27 12:45:00,72.23,72.26,72.21,72.24,8400.0,42.9609,42.9788,42.949,42.9669,8400.0
2007-03-27 12:50:00,72.24,72.25,72.21,72.22,10500.0,42.9669,42.9728,42.949,42.955,10500.0
2007-03-27 12:55:00,72.22,72.28,72.2,72.28,9600.0,42.955,42.9907,42.9431,42.9907,9600.0
2007-03-27 13:00:00,72.28,72.3,72.27,72.3,9500.0,42.9907,43.0025,42.9847,43.0025,9500.0
2007-03-27 13:05:00,72.3,72.35,72.3,72.35,9900.0,43.0025,43.0323,43.0025,43.0323,9900.0
2007-03-27 13:10:00,72.35,72.36,72.34,72.34,10700.0,43.0323,43.0382,43.0263,43.0263,10700.0
2007-03-27 13:15:00,72.35,72.36,72.33,72.33,16500.0,43.0323,43.0382,43.0204,43.0204,16500.0
2007-03-27 13:20:00,72.33,72.34,72.33,72.33,6700.0,43.0204,43.0263,43.0204,43.0204,6700.0
2007-03-27 13:25:00,72.33,72.33,72.31,72.32,11600.0,43.0204,43.0204,43.0085,43.0144,11600.0
2007-03-27 13:30:00,72.32,72.32,72.28,72.29,13000.0,43.0144,43.0144,42.9907,42.9966,13000.0
2007-03-27 13:35:00,72.29,72.32,72.28,72.3,15300.0,42.9966,43.0144,42.9907,43.0025,15300.0
2007-03-27 13:40:00,72.3,72.35,72.3,72.35,11900.0,43.0025,43.0323,43.0025,43.0323,11900.0
2007-03-27 13:45:00,72.34,72.36,72.34,72.36,17500.0,43.0263,43.0382,43.0263,43.0382,17500.0
2007-03-27 13:50:00,72.36,72.4,72.35,72.35,22500.0,43.0382,43.062,43.0323,43.0323,22500.0
2007-03-27 13:55:00,72.34,72.34,72.27,72.28,13700.0,43.0263,43.0263,42.9847,42.9907,13700.0
2007-03-27 14:00:00,72.28,72.29,72.23,72.25,43600.0,42.9907,42.9966,42.9609,42.9728,43600.0
2007-03-27 14:05:00,72.25,72.35,72.24,72.25,21800.0,42.9728,43.0323,42.9669,42.9728,21800.0
2007-03-27 14:10:00,72.25,72.34,72.25,72.34,10100.0,42.9728,43.0263,42.9728,43.0263,10100.0
2007-03-27 14:15:00,72.34,72.35,72.28,72.31,19800.0,43.0263,43.0323,42.9907,43.0085,19800.0
2007-03-27 14:20:00,72.31,72.33,72.28,72.3,17800.0,43.0085,43.0204,42.9907,43.0025,17800.0
2007-03-27 14:25:00,72.3,72.31,72.27,72.29,118100.0,43.0025,43.0085,42.9847,42.9966,118100.0
2007-03-27 14:30:00,72.29,72.32,72.26,72.31,26100.0,42.9966,43.0144,42.9788,43.0085,26100.0
2007-03-27 14:35:00,72.3,72.34,72.3,72.32,22500.0,43.0025,43.0263,43.0025,43.0144,22500.0
2007-03-27 14:40:00,72.32,72.33,72.31,72.32,18400.0,43.0144,43.0204,43.0085,43.0144,18400.0
2007-03-27 14:45:00,72.31,72.32,72.28,72.31,29300.0,43.0085,43.0144,42.9907,43.0085,29300.0
2007-03-27 14:50:00,72.31,72.37,72.29,72.33,28900.0,43.0085,43.0442,42.9966,43.0204,28900.0
2007-03-27 14:55:00,72.33,72.4,72.33,72.4,21900.0,43.0204,43.062,43.0204,43.062,21900.0
2007-03-27 15:00:00,72.4,72.41,72.36,72.37,26000.0,43.062,43.068,43.0382,43.0442,26000.0
2007-03-27 15:05:00,72.37,72.45,72.36,72.43,25400.0,43.0442,43.0918,43.0382,43.0799,25400.0
2007-03-27 15:10:00,72.44,72.45,72.43,72.45,19100.0,43.0858,43.0918,43.0799,43.0918,19100.0
2007-03-27 15:15:00,72.46,72.47,72.45,72.46,17400.0,43.0977,43.1037,43.0918,43.0977,17400.0
2007-03-27 15:20:00,72.46,72.46,72.4,72.41,18100.0,43.0977,43.0977,43.062,43.068,18100.0
2007-03-27 15:25:00,72.41,72.49,72.41,72.49,27600.0,43.068,43.1156,43.068,43.1156,27600.0
2007-03-27 15:30:00,72.49,72.56,72.49,72.53,66800.0,43.1156,43.1572,43.1156,43.1393,66800.0
2007-03-27 15:35:00,72.53,72.53,72.46,72.46,28900.0,43.1393,43.1393,43.0977,43.0977,28900.0
2007-03-27 15:40:00,72.46,72.49,72.44,72.47,49700.0,43.0977,43.1156,43.0858,43.1037,49700.0
2007-03-27 15:45:00,72.47,72.48,72.41,72.44,41900.0,43.1037,43.1096,43.068,43.0858,41900.0
2007-03-27 15:50:00,72.44,72.54,72.42,72.54,89400.0,43.0858,43.1453,43.0739,43.1453,89400.0
2007-03-27 15:55:00,72.53,72.62,72.5,72.5,162800.0,43.1393,43.1929,43.1215,43.1215,162800.0
2007-03-28 09:30:00,72.61,72.61,72.28,72.28,23300.0,43.1869,43.1869,42.9907,42.9907,23300.0
2007-03-28 09:35:00,72.22,72.29,72.18,72.28,11500.0,42.955,42.9966,42.9312,42.9907,11500.0
2007-03-28 09:40:00,72.25,72.25,72.16,72.22,11600.0,42.9728,42.9728,42.9193,42.955,11600.0
2007-03-28 09:45:00,72.18,72.23,72.16,72.2,20400.0,42.9312,42.9609,42.9193,42.9431,20400.0
2007-03-28 09:50:00,72.2,72.2,72.07,72.07,12600.0,42.9431,42.9431,42.8658,42.8658,12600.0
2007-03-28 09:55:00,72.07,72.15,72.06,72.11,25300.0,42.8658,42.9133,42.8598,42.8895,25300.0
2007-03-28 10:00:00,72.1,72.2,72.06,72.12,25900.0,42.8836,42.9431,42.8598,42.8955,25900.0
2007-03-28 10:05:00,72.14,72.19,72.09,72.11,20600.0,42.9074,42.9371,42.8776,42.8895,20600.0
2007-03-28 10:10:00,72.12,72.12,71.95,71.95,31900.0,42.8955,42.8955,42.7944,42.7944,31900.0
2007-03-28 10:15:00,71.95,72.01,71.93,71.98,11300.0,42.7944,42.8301,42.7825,42.8122,11300.0
2007-03-28 10:20:00,71.96,71.97,71.84,71.93,35800.0,42.8003,42.8063,42.729,42.7825,35800.0
2007-03-28 10:25:00,71.93,71.94,71.9,71.92,14700.0,42.7825,42.7884,42.7646,42.7765,14700.0
2007-03-28 10:30:00,71.93,72.01,71.62,71.62,67200.0,42.7825,42.8301,42.5981,42.5981,67200.0
2007-03-28 10:35:00,71.6,71.86,71.58,71.83,39600.0,42.5862,42.7408,42.5743,42.723,39600.0
2007-03-28 10:40:00,71.82,71.82,71.57,71.62,18100.0,42.7171,42.7171,42.5684,42.5981,18100.0
2007-03-28 10:45:00,71.58,71.68,71.54,71.68,16500.0,42.5743,42.6338,42.5505,42.6338,16500.0
2007-03-28 10:50:00,71.68,71.76,71.68,71.74,9700.0,42.6338,42.6814,42.6338,42.6695,9700.0
2007-03-28 10:55:00,71.75,71.88,71.74,71.84,31400.0,42.6754,42.7527,42.6695,42.729,31400.0
2007-03-28 11:00:00,71.84,71.86,71.72,71.77,15800.0,42.729,42.7408,42.6576,42.6873,15800.0
2007-03-28 11:05:00,71.77,71.93,71.76,71.82,35900.0,42.6873,42.7825,42.6814,42.7171,35900.0
2007-03-28 11:10:00,71.83,71.88,71.73,71.75,18500.0,42.723,42.7527,42.6635,42.6754,18500.0
2007-03-28 11:15:00,71.75,71.76,71.69,71.74,14500.0,42.6754,42.6814,42.6397,42.6695,14500.0
2007-03-28 11:20:00,71.74,71.74,71.55,71.57,14600.0,42.6695,42.6695,42.5565,42.5684,14600.0
2007-03-28 11:25:00,71.57,71.6,71.4,71.45,31100.0,42.5684,42.5862,42.4672,42.497,31100.0
2007-03-28 11:30:00,71.45,71.57,71.45,71.53,16200.0,42.497,42.5684,42.497,42.5446,16200.0
2007-03-28 11:35:00,71.53,71.64,71.5,71.64,17200.0,42.5446,42.61,42.5267,42.61,17200.0
2007-03-28 11:40:00,71.63,71.63,71.57,71.57,5100.0,42.604,42.604,42.5684,42.5684,5100.0
2007-03-28 11:45:00,71.57,71.59,71.54,71.58,3300.0,42.5684,42.5803,42.5505,42.5743,3300.0
2007-03-28 11:50:00,71.56,71.56,71.49,71.5,9100.0,42.5624,42.5624,42.5208,42.5267,9100.0
2007-03-28 11:55:00,71.51,71.62,71.5,71.61,31600.0,42.5327,42.5981,42.5267,42.5922,31600.0
2007-03-28 12:00:00,71.62,71.78,71.59,71.78,19100.0,42.5981,42.6933,42.5803,42.6933,19100.0
2007-03-28 12:05:00,71.75,71.85,71.74,71.76,29100.0,42.6754,42.7349,42.6695,42.6814,29100.0
2007-03-28 12:10:00,71.73,71.82,71.67,71.72,22500.0,42.6635,42.7171,42.6278,42.6576,22500.0
2007-03-28 12:15:00,71.74,71.96,71.72,71.96,26600.0,42.6695,42.8003,42.6576,42.8003,26600.0
2007-03-28 12:20:00,71.98,72.02,71.85,71.97,31600.0,42.8122,42.836,42.7349,42.8063,31600.0
2007-03-28 12:25:00,71.94,72.08,71.92,71.99,40800.0,42.7884,42.8717,42.7765,42.8182,40800.0
2007-03-28 12:30:00,71.97,72.01,71.92,72.0,34700.0,42.8063,42.8301,42.7765,42.8241,34700.0
2007-03-28 12:35:00,71.98,72.06,71.96,72.06,8300.0,42.8122,42.8598,42.8003,42.8598,8300.0
2007-03-28 12:40:00,72.03,72.07,72.01,72.07,5200.0,42.842,42.8658,42.8301,42.8658,5200.0
2007-03-28 12:45:00,72.07,72.09,72.01,72.01,7600.0,42.8658,42.8776,42.8301,42.8301,7600.0
2007-03-28 12:50:00,72.0,72.03,71.96,72.01,8100.0,42.8241,42.842,42.8003,42.8301,8100.0
2007-03-28 12:55:00,72.0,72.0,71.95,71.95,8700.0,42.8241,42.8241,42.7944,42.7944,8700.0
2007-03-28 13:00:00,71.95,71.95,71.86,71.87,27100.0,42.7944,42.7944,42.7408,42.7468,27100.0
2007-03-28 13:05:00,71.87,71.99,71.86,71.97,20800.0,42.7468,42.8182,42.7408,42.8063,20800.0
2007-03-28 13:10:00,71.96,71.97,71.83,71.83,16300.0,42.8003,42.8063,42.723,42.723,16300.0
2007-03-28 13:15:00,71.84,71.88,71.83,71.88,6400.0,42.729,42.7527,42.723,42.7527,6400.0
2007-03-28 13:20:00,71.86,71.95,71.86,71.95,9100.0,42.7408,42.7944,42.7408,42.7944,9100.0
2007-03-28 13:25:00,71.95,71.95,71.87,71.88,3600.0,42.7944,42.7944,42.7468,42.7527,3600.0
2007-03-28 13:30:00,71.88,71.99,71.82,71.98,18200.0,42.7527,42.8182,42.7171,42.8122,18200.0
2007-03-28 13:35:00,71.96,72.03,71.92,72.03,9700.0,42.8003,42.842,42.7765,42.842,9700.0
2007-03-28 13:40:00,72.02,72.09,71.97,72.05,13600.0,42.836,42.8776,42.8063,42.8539,13600.0
2007-03-28 13:45:00,72.04,72.06,71.99,72.0,8500.0,42.8479,42.8598,42.8182,42.8241,8500.0
2007-03-28 13:50:00,72.0,72.0,71.8,71.82,19700.0,42.8241,42.8241,42.7052,42.7171,19700.0
2007-03-28 13:55:00,71.83,71.86,71.76,71.83,12000.0,42.723,42.7408,42.6814,42.723,12000.0
2007-03-28 14:00:00,71.84,71.92,71.82,71.83,24500.0,42.729,42.7765,42.7171,42.723,24500.0
2007-03-28 14:05:00,71.84,71.85,71.69,71.69,22200.0,42.729,42.7349,42.6397,42.6397,22200.0
2007-03-28 14:10:00,71.69,71.7,71.59,71.61,31800.0,42.6397,42.6457,42.5803,42.5922,31800.0
2007-03-28 14:15:00,71.61,71.66,71.58,71.61,16400.0,42.5922,42.6219,42.5743,42.5922,16400.0
2007-03-28 14:20:00,71.61,71.67,71.57,71.58,20100.0,42.5922,42.6278,42.5684,42.5743,20100.0
2007-03-28 14:25:00,71.59,71.67,71.58,71.64,15500.0,42.5803,42.6278,42.5743,42.61,15500.0
2007-03-28 14:30:00,71.63,71.68,71.56,71.63,18400.0,42.604,42.6338,42.5624,42.604,18400.0
2007-03-28 14:35:00,71.62,71.67,71.61,71.62,10000.0,42.5981,42.6278,42.5922,42.5981,10000.0
2007-03-28 14:40:00,71.65,71.65,71.58,71.59,12700.0,42.6159,42.6159,42.5743,42.5803,12700.0
2007-03-28 14:45:00,71.59,71.59,71.55,71.57,14700.0,42.5803,42.5803,42.5565,42.5684,14700.0
2007-03-28 14:50:00,71.57,71.57,71.5,71.52,12300.0,42.5684,42.5684,42.5267,42.5386,12300.0
2007-03-28 14:55:00,71.53,71.55,71.52,71.55,11400.0,42.5446,42.5565,42.5386,42.5565,11400.0
2007-03-28 15:00:00,71.55,71.62,71.54,71.61,18200.0,42.5565,42.5981,42.5505,42.5922,18200.0
2007-03-28 15:05:00,71.61,71.62,71.58,71.6,15300.0,42.5922,42.5981,42.5743,42.5862,15300.0
2007-03-28 15:10:00,71.6,71.62,71.59,71.62,13800.0,42.5862,42.5981,42.5803,42.5981,13800.0
2007-03-28 15:15:00,71.62,71.62,71.55,71.58,12900.0,42.5981,42.5981,42.5565,42.5743,12900.0
2007-03-28 15:20:00,71.58,71.67,71.53,71.66,26000.0,42.5743,42.6278,42.5446,42.6219,26000.0
2007-03-28 15:25:00,71.66,71.76,71.66,71.69,19300.0,42.6219,42.6814,42.6219,42.6397,19300.0
2007-03-28 15:30:00,71.69,71.69,71.61,71.62,24700.0,42.6397,42.6397,42.5922,42.5981,24700.0
2007-03-28 15:35:00,71.61,71.72,71.55,71.68,35300.0,42.5922,42.6576,42.5565,42.6338,35300.0
2007-03-28 15:40:00,71.69,71.74,71.59,71.6,26800.0,42.6397,42.6695,42.5803,42.5862,26800.0
2007-03-28 15:45:00,71.59,71.59,71.48,71.52,32600.0,42.5803,42.5803,42.5148,42.5386,32600.0
2007-03-28 15:50:00,71.52,71.58,71.5,71.5,24800.0,42.5386,42.5743,42.5267,42.5267,24800.0
2007-03-28 15:55:00,71.49,71.5,71.42,71.45,91900.0,42.5208,42.5267,42.4791,42.497,91900.0
2007-03-29 09:30:00,72.07,72.12,71.99,72.07,31500.0,42.8658,42.8955,42.8182,42.8658,31500.0
2007-03-29 09:35:00,72.05,72.16,72.05,72.15,9500.0,42.8539,42.9193,42.8539,42.9133,9500.0
2007-03-29 09:40:00,72.15,72.2,72.15,72.19,9000.0,42.9133,42.9431,42.9133,42.9371,9000.0
2007-03-29 09:45:00,72.19,72.19,72.09,72.1,26700.0,42.9371,42.9371,42.8776,42.8836,26700.0
2007-03-29 09:50:00,72.08,72.11,71.95,71.97,30800.0,42.8717,42.8895,42.7944,42.8063,30800.0
2007-03-29 09:55:00,71.98,72.05,71.94,72.0,12900.0,42.8122,42.8539,42.7884,42.8241,12900.0
2007-03-29 10:00:00,71.99,72.0,71.88,71.9,21500.0,42.8182,42.8241,42.7527,42.7646,21500.0
2007-03-29 10:05:00,71.91,71.97,71.89,71.96,11900.0,42.7706,42.8063,42.7587,42.8003,11900.0
2007-03-29 10:10:00,71.95,72.02,71.95,72.02,12800.0,42.7944,42.836,42.7944,42.836,12800.0
2007-03-29 10:15:00,72.02,72.13,72.02,72.11,13200.0,42.836,42.9014,42.836,42.8895,13200.0
2007-03-29 10:20:00,72.12,72.15,72.11,72.13,14900.0,42.8955,42.9133,42.8895,42.9014,14900.0
2007-03-29 10:25:00,72.12,72.14,72.09,72.14,8600.0,42.8955,42.9074,42.8776,42.9074,8600.0
2007-03-29 10:30:00,72.14,72.17,72.05,72.08,31300.0,42.9074,42.9252,42.8539,42.8717,31300.0
2007-03-29 10:35:00,72.08,72.09,72.05,72.06,12800.0,42.8717,42.8776,42.8539,42.8598,12800.0
2007-03-29 10:40:00,72.06,72.06,71.93,71.93,21500.0,42.8598,42.8598,42.7825,42.7825,21500.0
2007-03-29 10:45:00,71.94,71.94,71.8,71.8,16900.0,42.7884,42.7884,42.7052,42.7052,16900.0
2007-03-29 10:50:00,71.79,71.86,71.76,71.83,14000.0,42.6992,42.7408,42.6814,42.723,14000.0
2007-03-29 10:55:00,71.84,71.86,71.81,71.81,11300.0,42.729,42.7408,42.7111,42.7111,11300.0
2007-03-29 11:00:00,71.82,71.93,71.8,71.93,10400.0,42.7171,42.7825,42.7052,42.7825,10400.0
2007-03-29 11:05:00,71.94,72.01,71.94,71.99,11900.0,42.7884,42.8301,42.7884,42.8182,11900.0
2007-03-29 11:10:00,72.0,72.1,71.98,72.05,77400.0,42.8241,42.8836,42.8122,42.8539,77400.0
2007-03-29 11:15:00,72.06,72.11,72.03,72.1,11700.0,42.8598,42.8895,42.842,42.8836,11700.0
2007-03-29 11:20:00,72.09,72.11,72.04,72.04,23200.0,42.8776,42.8895,42.8479,42.8479,23200.0
2007-03-29 11:25:00,72.05,72.1,72.04,72.08,8800.0,42.8539,42.8836,42.8479,42.8717,8800.0
2007-03-29 11:30:00,72.06,72.19,72.05,72.17,18500.0,42.8598,42.9371,42.8539,42.9252,18500.0
2007-03-29 11:35:00,72.16,72.16,72.0,72.05,24100.0,42.9193,42.9193,42.8241,42.8539,24100.0
2007-03-29 11:40:00,72.05,72.06,71.95,71.95,9700.0,42.8539,42.8598,42.7944,42.7944,9700.0
2007-03-29 11:45:00,71.96,71.99,71.88,71.89,12200.0,42.8003,42.8182,42.7527,42.7587,12200.0
2007-03-29 11:50:00,71.89,71.9,71.73,71.83,14100.0,42.7587,42.7646,42.6635,42.723,14100.0
2007-03-29 11:55:00,71.83,71.86,71.64,71.64,31000.0,42.723,42.7408,42.61,42.61,31000.0
2007-03-29 12:00:00,71.65,71.85,71.64,71.79,28900.0,42.6159,42.7349,42.61,42.6992,28900.0
2007-03-29 12:05:00,71.81,71.91,71.81,71.88,9000.0,42.7111,42.7706,42.7111,42.7527,9000.0
2007-03-29 12:10:00,71.86,71.9,71.82,71.86,9400.0,42.7408,42.7646,42.7171,42.7408,9400.0
2007-03-29 12:15:00,71.85,71.88,71.78,71.88,11100.0,42.7349,42.7527,42.6933,42.7527,11100.0
2007-03-29 12:20:00,71.89,71.92,71.83,71.89,11000.0,42.7587,42.7765,42.723,42.7587,11000.0
2007-03-29 12:25:00,71.89,71.9,71.73,71.74,11800.0,42.7587,42.7646,42.6635,42.6695,11800.0
2007-03-29 12:30:00,71.75,71.76,71.68,71.71,8900.0,42.6754,42.6814,42.6338,42.6516,8900.0
2007-03-29 12:35:00,71.73,71.81,71.72,71.77,8000.0,42.6635,42.7111,42.6576,42.6873,8000.0
2007-03-29 12:40:00,71.77,71.88,71.76,71.86,13800.0,42.6873,42.7527,42.6814,42.7408,13800.0
2007-03-29 12:45:00,71.86,71.95,71.85,71.95,6000.0,42.7408,42.7944,42.7349,42.7944,6000.0
2007-03-29 12:50:00,71.97,72.03,71.93,71.93,30700.0,42.8063,42.842,42.7825,42.7825,30700.0
2007-03-29 12:55:00,71.94,71.97,71.91,71.95,11600.0,42.7884,42.8063,42.7706,42.7944,11600.0
2007-03-29 13:00:00,71.94,71.95,71.9,71.9,20900.0,42.7884,42.7944,42.7646,42.7646,20900.0
2007-03-29 13:05:00,71.9,72.01,71.9,72.0,7800.0,42.7646,42.8301,42.7646,42.8241,7800.0
2007-03-29 13:10:00,72.0,72.0,71.97,71.98,7700.0,42.8241,42.8241,42.8063,42.8122,7700.0
2007-03-29 13:15:00,71.99,72.0,71.84,71.85,30700.0,42.8182,42.8241,42.729,42.7349,30700.0
2007-03-29 13:20:00,71.83,71.83,71.71,71.78,16600.0,42.723,42.723,42.6516,42.6933,16600.0
2007-03-29 13:25:00,71.79,71.85,71.79,71.85,10100.0,42.6992,42.7349,42.6992,42.7349,10100.0
2007-03-29 13:30:00,71.84,71.87,71.8,71.81,16300.0,42.729,42.7468,42.7052,42.7111,16300.0
2007-03-29 13:35:00,71.82,71.88,71.79,71.85,20500.0,42.7171,42.7527,42.6992,42.7349,20500.0
2007-03-29 13:40:00,71.83,71.93,71.81,71.91,8700.0,42.723,42.7825,42.7111,42.7706,8700.0
2007-03-29 13:45:00,71.9,71.91,71.79,71.79,6700.0,42.7646,42.7706,42.6992,42.6992,6700.0
2007-03-29 13:50:00,71.79,71.8,71.78,71.8,2900.0,42.6992,42.7052,42.6933,42.7052,2900.0
2007-03-29 13:55:00,71.79,71.81,71.74,71.8,21600.0,42.6992,42.7111,42.6695,42.7052,21600.0
2007-03-29 14:00:00,71.83,71.86,71.74,71.86,13500.0,42.723,42.7408,42.6695,42.7408,13500.0
2007-03-29 14:05:00,71.85,71.85,71.63,71.73,21300.0,42.7349,42.7349,42.604,42.6635,21300.0
2007-03-29 14:10:00,71.74,71.79,71.69,71.73,12300.0,42.6695,42.6992,42.6397,42.6635,12300.0
2007-03-29 14:15:00,71.74,71.77,71.68,71.75,9100.0,42.6695,42.6873,42.6338,42.6754,9100.0
2007-03-29 14:20:00,71.76,71.83,71.76,71.8,13400.0,42.6814,42.723,42.6814,42.7052,13400.0
2007-03-29 14:25:00,71.8,71.87,71.79,71.84,14900.0,42.7052,42.7468,42.6992,42.729,14900.0
2007-03-29 14:30:00,71.84,71.84,71.7,71.72,13700.0,42.729,42.729,42.6457,42.6576,13700.0
2007-03-29 14:35:00,71.73,71.78,71.66,71.77,17600.0,42.6635,42.6933,42.6219,42.6873,17600.0
2007-03-29 14:40:00,71.78,71.98,71.77,71.94,24100.0,42.6933,42.8122,42.6873,42.7884,24100.0
2007-03-29 14:45:00,71.94,71.97,71.81,71.81,19500.0,42.7884,42.8063,42.7111,42.7111,19500.0
2007-03-29 14:50:00,71.83,71.89,71.82,71.84,19800.0,42.723,42.7587,42.7171,42.729,19800.0
2007-03-29 14:55:00,71.85,71.9,71.85,71.89,16200.0,42.7349,42.7646,42.7349,42.7587,16200.0
2007-03-29 15:00:00,71.89,71.94,71.84,71.84,16400.0,42.7587,42.7884,42.729,42.729,16400.0
2007-03-29 15:05:00,71.85,71.9,71.81,71.89,14000.0,42.7349,42.7646,42.7111,42.7587,14000.0
2007-03-29 15:10:00,71.87,72.03,71.85,72.02,19400.0,42.7468,42.842,42.7349,42.836,19400.0
2007-03-29 15:15:00,72.04,72.08,71.96,71.97,10700.0,42.8479,42.8717,42.8003,42.8063,10700.0
2007-03-29 15:20:00,71.98,72.02,71.98,71.99,6100.0,42.8122,42.836,42.8122,42.8182,6100.0
2007-03-29 15:25:00,72.0,72.04,71.94,71.98,17400.0,42.8241,42.8479,42.7884,42.8122,17400.0
2007-03-29 15:30:00,71.99,72.06,71.99,72.04,13500.0,42.8182,42.8598,42.8182,42.8479,13500.0
2007-03-29 15:35:00,72.05,72.1,72.05,72.1,24800.0,42.8539,42.8836,42.8539,42.8836,24800.0
2007-03-29 15:40:00,72.11,72.26,72.1,72.26,23600.0,42.8895,42.9788,42.8836,42.9788,23600.0
2007-03-29 15:45:00,72.25,72.25,72.21,72.22,24000.0,42.9728,42.9728,42.949,42.955,24000.0
2007-03-29 15:50:00,72.22,72.22,72.14,72.15,24800.0,42.955,42.955,42.9074,42.9133,24800.0
2007-03-29 15:55:00,72.15,72.2,72.15,72.15,26400.0,42.9133,42.9431,42.9133,42.9133,26400.0
2007-03-30 09:30:00,72.3,72.3,71.89,72.1,23900.0,43.0025,43.0025,42.7587,42.8836,23900.0
2007-03-30 09:35:00,72.08,72.08,71.96,71.98,6900.0,42.8717,42.8717,42.8003,42.8122,6900.0
2007-03-30 09:40:00,71.99,72.21,71.93,72.11,15000.0,42.8182,42.949,42.7825,42.8895,15000.0
2007-03-30 09:45:00,72.14,72.36,72.14,72.22,13200.0,42.9074,43.0382,42.9074,42.955,13200.0
2007-03-30 09:50:00,72.22,72.28,72.21,72.25,10100.0,42.955,42.9907,42.949,42.9728,10100.0
2007-03-30 09:55:00,72.24,72.25,72.16,72.23,12900.0,42.9669,42.9728,42.9193,42.9609,12900.0
2007-03-30 10:00:00,72.22,72.39,72.22,72.31,23000.0,42.955,43.0561,42.955,43.0085,23000.0
2007-03-30 10:05:00,72.32,72.34,72.18,72.34,30000.0,43.0144,43.0263,42.9312,43.0263,30000.0
2007-03-30 10:10:00,72.35,72.4,72.29,72.4,24200.0,43.0323,43.062,42.9966,43.062,24200.0
2007-03-30 10:15:00,72.39,72.44,72.35,72.36,10500.0,43.0561,43.0858,43.0323,43.0382,10500.0
2007-03-30 10:20:00,72.35,72.36,72.29,72.34,11700.0,43.0323,43.0382,42.9966,43.0263,11700.0
2007-03-30 10:25:00,72.35,72.37,72.31,72.34,23600.0,43.0323,43.0442,43.0085,43.0263,23600.0
2007-03-30 10:30:00,72.32,72.32,72.21,72.29,20600.0,43.0144,43.0144,42.949,42.9966,20600.0
2007-03-30 10:35:00,72.3,72.39,72.28,72.36,24000.0,43.0025,43.0561,42.9907,43.0382,24000.0
2007-03-30 10:40:00,72.35,72.37,72.32,72.32,22900.0,43.0323,43.0442,43.0144,43.0144,22900.0
2007-03-30 10:45:00,72.32,72.34,72.25,72.34,22900.0,43.0144,43.0263,42.9728,43.0263,22900.0
2007-03-30 10:50:00,72.34,72.34,72.28,72.29,9300.0,43.0263,43.0263,42.9907,42.9966,9300.0
2007-03-30 10:55:00,72.29,72.35,72.26,72.33,14800.0,42.9966,43.0323,42.9788,43.0204,14800.0
2007-03-30 11:00:00,72.3,72.34,72.29,72.3,5000.0,43.0025,43.0263,42.9966,43.0025,5000.0
2007-03-30 11:05:00,72.29,72.3,72.25,72.25,3700.0,42.9966,43.0025,42.9728,42.9728,3700.0
2007-03-30 11:10:00,72.27,72.27,72.12,72.12,10500.0,42.9847,42.9847,42.8955,42.8955,10500.0
2007-03-30 11:15:00,72.11,72.12,72.0,72.02,17700.0,42.8895,42.8955,42.8241,42.836,17700.0
2007-03-30 11:20:00,72.02,72.07,72.0,72.0,18400.0,42.836,42.8658,42.8241,42.8241,18400.0
2007-03-30 11:25:00,72.0,72.0,71.71,71.79,35700.0,42.8241,42.8241,42.6516,42.6992,35700.0
2007-03-30 11:30:00,71.77,71.97,71.77,71.93,18100.0,42.6873,42.8063,42.6873,42.7825,18100.0
2007-03-30 11:35:00,71.93,71.99,71.92,71.97,7000.0,42.7825,42.8182,42.7765,42.8063,7000.0
2007-03-30 11:40:00,71.96,71.97,71.61,71.68,27700.0,42.8003,42.8063,42.5922,42.6338,27700.0
2007-03-30 11:45:00,71.69,71.69,71.41,71.62,47500.0,42.6397,42.6397,42.4732,42.5981,47500.0
2007-03-30 11:50:00,71.59,71.86,71.59,71.7,32100.0,42.5803,42.7408,42.5803,42.6457,32100.0
2007-03-30 11:55:00,71.7,71.89,71.58,71.62,32700.0,42.6457,42.7587,42.5743,42.5981,32700.0
2007-03-30 12:00:00,71.6,71.61,71.41,71.6,39300.0,42.5862,42.5922,42.4732,42.5862,39300.0
2007-03-30 12:05:00,71.57,71.73,71.55,71.65,18300.0,42.5684,42.6635,42.5565,42.6159,18300.0
2007-03-30 12:10:00,71.64,71.66,71.52,71.53,13200.0,42.61,42.6219,42.5386,42.5446,13200.0
2007-03-30 12:15:00,71.53,71.57,71.45,71.55,12800.0,42.5446,42.5684,42.497,42.5565,12800.0
2007-03-30 12:20:00,71.55,71.58,71.43,71.44,13600.0,42.5565,42.5743,42.4851,42.491,13600.0
2007-03-30 12:25:00,71.47,71.52,71.45,71.51,4700.0,42.5089,42.5386,42.497,42.5327,4700.0
2007-03-30 12:30:00,71.52,71.67,71.47,71.67,6400.0,42.5386,42.6278,42.5089,42.6278,6400.0
2007-03-30 12:35:00,71.67,71.76,71.67,71.72,7400.0,42.6278,42.6814,42.6278,42.6576,7400.0
2007-03-30 12:40:00,71.73,71.73,71.7,71.72,16900.0,42.6635,42.6635,42.6457,42.6576,16900.0
2007-03-30 12:45:00,71.71,71.71,71.55,71.55,15900.0,42.6516,42.6516,42.5565,42.5565,15900.0
2007-03-30 12:50:00,71.55,71.55,71.45,71.48,11700.0,42.5565,42.5565,42.497,42.5148,11700.0
2007-03-30 12:55:00,71.47,71.49,71.42,71.48,15600.0,42.5089,42.5208,42.4791,42.5148,15600.0
2007-03-30 13:00:00,71.45,71.49,71.43,71.44,6400.0,42.497,42.5208,42.4851,42.491,6400.0
2007-03-30 13:05:00,71.44,71.63,71.44,71.6,12000.0,42.491,42.604,42.491,42.5862,12000.0
2007-03-30 13:10:00,71.6,71.6,71.51,71.52,6300.0,42.5862,42.5862,42.5327,42.5386,6300.0
2007-03-30 13:15:00,71.52,71.59,71.5,71.59,8800.0,42.5386,42.5803,42.5267,42.5803,8800.0
2007-03-30 13:20:00,71.56,71.57,71.53,71.53,6400.0,42.5624,42.5684,42.5446,42.5446,6400.0
2007-03-30 13:25:00,71.54,71.66,71.54,71.66,12500.0,42.5505,42.6219,42.5505,42.6219,12500.0
2007-03-30 13:30:00,71.66,71.76,71.59,71.64,18400.0,42.6219,42.6814,42.5803,42.61,18400.0
2007-03-30 13:35:00,71.64,71.7,71.62,71.7,6900.0,42.61,42.6457,42.5981,42.6457,6900.0
2007-03-30 13:40:00,71.7,71.76,71.62,71.62,16900.0,42.6457,42.6814,42.5981,42.5981,16900.0
2007-03-30 13:45:00,71.62,71.64,71.56,71.63,13500.0,42.5981,42.61,42.5624,42.604,13500.0
2007-03-30 13:50:00,71.63,71.71,71.63,71.69,7900.0,42.604,42.6516,42.604,42.6397,7900.0
2007-03-30 13:55:00,71.7,71.76,71.7,71.76,7100.0,42.6457,42.6814,42.6457,42.6814,7100.0
2007-03-30 14:00:00,71.76,71.8,71.72,71.72,14000.0,42.6814,42.7052,42.6576,42.6576,14000.0
2007-03-30 14:05:00,71.73,71.79,71.73,71.79,9100.0,42.6635,42.6992,42.6635,42.6992,9100.0
2007-03-30 14:10:00,71.78,71.88,71.78,71.87,9200.0,42.6933,42.7527,42.6933,42.7468,9200.0
2007-03-30 14:15:00,71.85,71.86,71.82,71.82,5600.0,42.7349,42.7408,42.7171,42.7171,5600.0
2007-03-30 14:20:00,71.84,71.87,71.83,71.83,14300.0,42.729,42.7468,42.723,42.723,14300.0
2007-03-30 14:25:00,71.84,71.93,71.82,71.91,12200.0,42.729,42.7825,42.7171,42.7706,12200.0
2007-03-30 14:30:00,71.92,71.94,71.89,71.93,7600.0,42.7765,42.7884,42.7587,42.7825,7600.0
2007-03-30 14:35:00,71.94,72.05,71.93,72.04,20200.0,42.7884,42.8539,42.7825,42.8479,20200.0
2007-03-30 14:40:00,72.04,72.07,71.96,71.97,21200.0,42.8479,42.8658,42.8003,42.8063,21200.0
2007-03-30 14:45:00,71.98,72.03,71.98,72.03,9900.0,42.8122,42.842,42.8122,42.842,9900.0
2007-03-30 14:50:00,72.02,72.05,71.99,72.01,13800.0,42.836,42.8539,42.8182,42.8301,13800.0
2007-03-30 14:55:00,72.0,72.01,71.96,72.01,9600.0,42.8241,42.8301,42.8003,42.8301,9600.0
2007-03-30 15:00:00,72.0,72.02,71.94,71.95,11400.0,42.8241,42.836,42.7884,42.7944,11400.0
2007-03-30 15:05:00,71.95,71.96,71.9,71.9,11100.0,42.7944,42.8003,42.7646,42.7646,11100.0
2007-03-30 15:10:00,71.9,71.92,71.85,71.86,18200.0,42.7646,42.7765,42.7349,42.7408,18200.0
2007-03-30 15:15:00,71.86,71.87,71.85,71.86,9200.0,42.7408,42.7468,42.7349,42.7408,9200.0
2007-03-30 15:20:00,71.87,71.9,71.86,71.9,6900.0,42.7468,42.7646,42.7408,42.7646,6900.0
2007-03-30 15:25:00,71.9,71.93,71.88,71.89,12300.0,42.7646,42.7825,42.7527,42.7587,12300.0
2007-03-30 15:30:00,71.89,71.89,71.83,71.85,14500.0,42.7587,42.7587,42.723,42.7349,14500.0
2007-03-30 15:35:00,71.84,71.91,71.81,71.81,25900.0,42.729,42.7706,42.7111,42.7111,25900.0
2007-03-30 15:40:00,71.82,71.95,71.82,71.93,23500.0,42.7171,42.7944,42.7171,42.7825,23500.0
2007-03-30 15:45:00,71.92,72.0,71.92,71.99,23300.0,42.7765,42.8241,42.7765,42.8182,23300.0
2007-03-30 15:50:00,71.98,71.98,71.83,71.84,34000.0,42.8122,42.8122,42.723,42.729,34000.0
2007-03-30 15:55:00,71.84,71.97,71.79,71.93,100300.0,42.729,42.8063,42.6992,42.7825,100300.0
2007-04-02 09:30:00,71.97,71.97,71.59,71.72,60500.0,42.8063,42.8063,42.5803,42.6576,60500.0
2007-04-02 09:35:00,71.72,71.8,71.5,71.51,33800.0,42.6576,42.7052,42.5267,42.5327,33800.0
2007-04-02 09:40:00,71.52,71.56,71.46,71.55,41900.0,42.5386,42.5624,42.5029,42.5565,41900.0
2007-04-02 09:45:00,71.55,71.59,71.47,71.52,44800.0,42.5565,42.5803,42.5089,42.5386,44800.0
2007-04-02 09:50:00,71.55,71.61,71.52,71.56,23300.0,42.5565,42.5922,42.5386,42.5624,23300.0
2007-04-02 09:55:00,71.54,71.61,71.37,71.39,59700.0,42.5505,42.5922,42.4494,42.4613,59700.0
2007-04-02 10:00:00,71.4,71.41,71.2,71.28,79000.0,42.4672,42.4732,42.3483,42.3959,79000.0
2007-04-02 10:05:00,71.28,71.29,71.04,71.15,43800.0,42.3959,42.4018,42.2531,42.3186,43800.0
2007-04-02 10:10:00,71.16,71.19,70.98,71.05,53000.0,42.3245,42.3423,42.2174,42.2591,53000.0
2007-04-02 10:15:00,71.08,71.08,70.97,71.02,48000.0,42.2769,42.2769,42.2115,42.2412,48000.0
2007-04-02 10:20:00,71.02,71.09,70.99,71.05,37200.0,42.2412,42.2829,42.2234,42.2591,37200.0
2007-04-02 10:25:00,71.04,71.07,70.98,71.01,47900.0,42.2531,42.271,42.2174,42.2353,47900.0
2007-04-02 10:30:00,71.01,71.09,71.0,71.03,44800.0,42.2353,42.2829,42.2293,42.2472,44800.0
2007-04-02 10:35:00,71.03,71.05,70.97,71.01,25500.0,42.2472,42.2591,42.2115,42.2353,25500.0
2007-04-02 10:40:00,71.0,71.04,70.9,70.94,30700.0,42.2293,42.2531,42.1699,42.1936,30700.0
2007-04-02 10:45:00,70.94,70.97,70.86,70.9,20000.0,42.1936,42.2115,42.1461,42.1699,20000.0
2007-04-02 10:50:00,70.92,70.94,70.83,70.93,24600.0,42.1818,42.1936,42.1282,42.1877,24600.0
2007-04-02 10:55:00,70.94,71.06,70.92,70.98,36800.0,42.1936,42.265,42.1818,42.2174,36800.0
2007-04-02 11:00:00,70.97,71.07,70.92,71.0,44100.0,42.2115,42.271,42.1818,42.2293,44100.0
2007-04-02 11:05:00,70.99,71.06,70.98,71.02,12000.0,42.2234,42.265,42.2174,42.2412,12000.0
2007-04-02 11:10:00,71.02,71.04,71.0,71.04,21400.0,42.2412,42.2531,42.2293,42.2531,21400.0
2007-04-02 11:15:00,71.04,71.07,70.99,70.99,12300.0,42.2531,42.271,42.2234,42.2234,12300.0
2007-04-02 11:20:00,70.98,71.01,70.95,70.95,15600.0,42.2174,42.2353,42.1996,42.1996,15600.0
2007-04-02 11:25:00,70.95,71.02,70.93,70.96,19400.0,42.1996,42.2412,42.1877,42.2055,19400.0
2007-04-02 11:30:00,70.96,70.98,70.91,70.93,31900.0,42.2055,42.2174,42.1758,42.1877,31900.0
2007-04-02 11:35:00,70.91,70.97,70.88,70.91,19600.0,42.1758,42.2115,42.158,42.1758,19600.0
2007-04-02 11:40:00,70.91,70.92,70.88,70.88,17800.0,42.1758,42.1818,42.158,42.158,17800.0
2007-04-02 11:45:00,70.87,70.9,70.8,70.83,30400.0,42.152,42.1699,42.1104,42.1282,30400.0
2007-04-02 11:50:00,70.83,70.84,70.77,70.78,16300.0,42.1282,42.1342,42.0925,42.0985,16300.0
2007-04-02 11:55:00,70.77,70.83,70.76,70.82,19600.0,42.0925,42.1282,42.0866,42.1223,19600.0
2007-04-02 12:00:00,70.81,70.88,70.79,70.86,17400.0,42.1163,42.158,42.1044,42.1461,17400.0
2007-04-02 12:05:00,70.85,70.92,70.85,70.87,11400.0,42.1401,42.1818,42.1401,42.152,11400.0
2007-04-02 12:10:00,70.88,70.99,70.88,70.99,31000.0,42.158,42.2234,42.158,42.2234,31000.0
2007-04-02 12:15:00,70.99,71.06,70.99,71.03,24000.0,42.2234,42.265,42.2234,42.2472,24000.0
2007-04-02 12:20:00,71.04,71.06,71.02,71.03,10200.0,42.2531,42.265,42.2412,42.2472,10200.0
2007-04-02 12:25:00,71.02,71.02,70.96,70.96,10100.0,42.2412,42.2412,42.2055,42.2055,10100.0
2007-04-02 12:30:00,70.96,71.05,70.96,71.04,13300.0,42.2055,42.2591,42.2055,42.2531,13300.0
2007-04-02 12:35:00,71.03,71.09,71.02,71.09,15800.0,42.2472,42.2829,42.2412,42.2829,15800.0
2007-04-02 12:40:00,71.09,71.14,71.09,71.11,19600.0,42.2829,42.3126,42.2829,42.2948,19600.0
2007-04-02 12:45:00,71.13,71.14,71.11,71.12,10900.0,42.3067,42.3126,42.2948,42.3007,10900.0
2007-04-02 12:50:00,71.13,71.13,71.04,71.04,11200.0,42.3067,42.3067,42.2531,42.2531,11200.0
2007-04-02 12:55:00,71.04,71.04,70.94,71.0,13800.0,42.2531,42.2531,42.1936,42.2293,13800.0
2007-04-02 13:00:00,71.0,71.09,70.99,71.08,9800.0,42.2293,42.2829,42.2234,42.2769,9800.0
2007-04-02 13:05:00,71.08,71.12,71.02,71.05,13700.0,42.2769,42.3007,42.2412,42.2591,13700.0
2007-04-02 13:10:00,71.05,71.05,70.94,71.0,20800.0,42.2591,42.2591,42.1936,42.2293,20800.0
2007-04-02 13:15:00,71.0,71.0,70.94,70.95,15900.0,42.2293,42.2293,42.1936,42.1996,15900.0
2007-04-02 13:20:00,70.96,71.0,70.95,70.97,16400.0,42.2055,42.2293,42.1996,42.2115,16400.0
2007-04-02 13:25:00,70.97,71.01,70.96,70.96,12800.0,42.2115,42.2353,42.2055,42.2055,12800.0
2007-04-02 13:30:00,70.97,70.97,70.91,70.92,12900.0,42.2115,42.2115,42.1758,42.1818,12900.0
2007-04-02 13:35:00,70.91,70.93,70.88,70.93,19400.0,42.1758,42.1877,42.158,42.1877,19400.0
2007-04-02 13:40:00,70.95,70.95,70.87,70.87,11000.0,42.1996,42.1996,42.152,42.152,11000.0
2007-04-02 13:45:00,70.86,70.86,70.83,70.84,8600.0,42.1461,42.1461,42.1282,42.1342,8600.0
2007-04-02 13:50:00,70.83,70.89,70.82,70.83,19400.0,42.1282,42.1639,42.1223,42.1282,19400.0
2007-04-02 13:55:00,70.83,70.83,70.75,70.77,14600.0,42.1282,42.1282,42.0806,42.0925,14600.0
2007-04-02 14:00:00,70.76,70.76,70.6,70.61,74100.0,42.0866,42.0866,41.9914,41.9974,74100.0
2007-04-02 14:05:00,70.61,70.67,70.57,70.65,84600.0,41.9974,42.0331,41.9736,42.0212,84600.0
2007-04-02 14:10:00,70.65,70.75,70.65,70.71,62100.0,42.0212,42.0806,42.0212,42.0569,62100.0
2007-04-02 14:15:00,70.7,70.82,70.69,70.82,57200.0,42.0509,42.1223,42.045,42.1223,57200.0
2007-04-02 14:20:00,70.82,70.88,70.75,70.88,71300.0,42.1223,42.158,42.0806,42.158,71300.0
2007-04-02 14:25:00,70.87,70.88,70.8,70.83,36500.0,42.152,42.158,42.1104,42.1282,36500.0
2007-04-02 14:30:00,70.83,70.87,70.82,70.84,21300.0,42.1282,42.152,42.1223,42.1342,21300.0
2007-04-02 14:35:00,70.83,70.86,70.81,70.86,36100.0,42.1282,42.1461,42.1163,42.1461,36100.0
2007-04-02 14:40:00,70.84,70.85,70.71,70.72,83300.0,42.1342,42.1401,42.0569,42.0628,83300.0
2007-04-02 14:45:00,70.73,70.77,70.7,70.7,60200.0,42.0687,42.0925,42.0509,42.0509,60200.0
2007-04-02 14:50:00,70.7,70.78,70.67,70.78,28500.0,42.0509,42.0985,42.0331,42.0985,28500.0
2007-04-02 14:55:00,70.79,70.79,70.69,70.74,20200.0,42.1044,42.1044,42.045,42.0747,20200.0
2007-04-02 15:00:00,70.74,70.78,70.73,70.74,16300.0,42.0747,42.0985,42.0687,42.0747,16300.0
2007-04-02 15:05:00,70.73,70.83,70.73,70.77,53400.0,42.0687,42.1282,42.0687,42.0925,53400.0
2007-04-02 15:10:00,70.77,70.84,70.77,70.82,27800.0,42.0925,42.1342,42.0925,42.1223,27800.0
2007-04-02 15:15:00,70.84,70.87,70.82,70.83,37900.0,42.1342,42.152,42.1223,42.1282,37900.0
2007-04-02 15:20:00,70.83,70.85,70.81,70.83,20500.0,42.1282,42.1401,42.1163,42.1282,20500.0
2007-04-02 15:25:00,70.85,70.93,70.84,70.85,50000.0,42.1401,42.1877,42.1342,42.1401,50000.0
2007-04-02 15:30:00,70.85,70.88,70.83,70.84,23200.0,42.1401,42.158,42.1282,42.1342,23200.0
2007-04-02 15:35:00,70.84,70.84,70.74,70.76,40000.0,42.1342,42.1342,42.0747,42.0866,40000.0
2007-04-02 15:40:00,70.76,70.77,70.7,70.76,32300.0,42.0866,42.0925,42.0509,42.0866,32300.0
2007-04-02 15:45:00,70.75,70.76,70.7,70.72,40000.0,42.0806,42.0866,42.0509,42.0628,40000.0
2007-04-02 15:50:00,70.72,70.75,70.72,70.74,31100.0,42.0628,42.0806,42.0628,42.0747,31100.0
2007-04-02 15:55:00,70.73,70.79,70.71,70.79,98900.0,42.0687,42.1044,42.0569,42.1044,98900.0
2007-04-03 09:30:00,71.05,71.31,71.05,71.24,52700.0,42.2591,42.4137,42.2591,42.3721,52700.0
2007-04-03 09:35:00,71.26,71.38,71.24,71.35,52400.0,42.384,42.4554,42.3721,42.4375,52400.0
2007-04-03 09:40:00,71.35,71.51,71.35,71.51,42500.0,42.4375,42.5327,42.4375,42.5327,42500.0
2007-04-03 09:45:00,71.51,71.59,71.45,71.48,36800.0,42.5327,42.5803,42.497,42.5148,36800.0
2007-04-03 09:50:00,71.48,71.54,71.48,71.5,49700.0,42.5148,42.5505,42.5148,42.5267,49700.0
2007-04-03 09:55:00,71.5,71.52,71.46,71.5,19700.0,42.5267,42.5386,42.5029,42.5267,19700.0
2007-04-03 10:00:00,71.5,71.81,71.5,71.75,130800.0,42.5267,42.7111,42.5267,42.6754,130800.0
2007-04-03 10:05:00,71.73,71.81,71.66,71.8,65300.0,42.6635,42.7111,42.6219,42.7052,65300.0
2007-04-03 10:10:00,71.8,72.09,71.78,72.03,96500.0,42.7052,42.8776,42.6933,42.842,96500.0
2007-04-03 10:15:00,72.03,72.24,71.99,72.17,108400.0,42.842,42.9669,42.8182,42.9252,108400.0
2007-04-03 10:20:00,72.17,72.17,72.09,72.1,69400.0,42.9252,42.9252,42.8776,42.8836,69400.0
2007-04-03 10:25:00,72.1,72.14,72.08,72.1,31300.0,42.8836,42.9074,42.8717,42.8836,31300.0
2007-04-03 10:30:00,72.09,72.12,72.07,72.09,14100.0,42.8776,42.8955,42.8658,42.8776,14100.0
2007-04-03 10:35:00,72.1,72.31,72.1,72.29,55100.0,42.8836,43.0085,42.8836,42.9966,55100.0
2007-04-03 10:40:00,72.27,72.48,72.27,72.48,70400.0,42.9847,43.1096,42.9847,43.1096,70400.0
2007-04-03 10:45:00,72.47,72.52,72.45,72.5,46400.0,43.1037,43.1334,43.0918,43.1215,46400.0
2007-04-03 10:50:00,72.5,72.5,72.25,72.26,25400.0,43.1215,43.1215,42.9728,42.9788,25400.0
2007-04-03 10:55:00,72.26,72.27,72.22,72.23,10700.0,42.9788,42.9847,42.955,42.9609,10700.0
2007-04-03 11:00:00,72.22,72.26,72.19,72.19,16400.0,42.955,42.9788,42.9371,42.9371,16400.0
2007-04-03 11:05:00,72.2,72.24,72.12,72.13,37700.0,42.9431,42.9669,42.8955,42.9014,37700.0
2007-04-03 11:10:00,72.13,72.15,72.07,72.09,22200.0,42.9014,42.9133,42.8658,42.8776,22200.0
2007-04-03 11:15:00,72.08,72.13,72.03,72.08,60200.0,42.8717,42.9014,42.842,42.8717,60200.0
2007-04-03 11:20:00,72.09,72.11,71.99,72.08,40800.0,42.8776,42.8895,42.8182,42.8717,40800.0
2007-04-03 11:25:00,72.09,72.13,72.04,72.04,16300.0,42.8776,42.9014,42.8479,42.8479,16300.0
2007-04-03 11:30:00,72.03,72.03,71.98,71.98,43100.0,42.842,42.842,42.8122,42.8122,43100.0
2007-04-03 11:35:00,71.98,72.0,71.97,71.98,18300.0,42.8122,42.8241,42.8063,42.8122,18300.0
2007-04-03 11:40:00,71.98,72.0,71.98,71.98,16600.0,42.8122,42.8241,42.8122,42.8122,16600.0
2007-04-03 11:45:00,71.99,72.05,71.99,72.01,25200.0,42.8182,42.8539,42.8182,42.8301,25200.0
2007-04-03 11:50:00,72.01,72.09,72.0,72.09,15700.0,42.8301,42.8776,42.8241,42.8776,15700.0
2007-04-03 11:55:00,72.09,72.12,72.08,72.12,11200.0,42.8776,42.8955,42.8717,42.8955,11200.0
2007-04-03 12:00:00,72.11,72.13,72.09,72.09,34100.0,42.8895,42.9014,42.8776,42.8776,34100.0
2007-04-03 12:05:00,72.09,72.09,71.98,71.98,25100.0,42.8776,42.8776,42.8122,42.8122,25100.0
2007-04-03 12:10:00,71.99,71.99,71.92,71.92,26600.0,42.8182,42.8182,42.7765,42.7765,26600.0
2007-04-03 12:15:00,71.92,71.94,71.91,71.93,14600.0,42.7765,42.7884,42.7706,42.7825,14600.0
2007-04-03 12:20:00,71.92,71.92,71.88,71.88,19300.0,42.7765,42.7765,42.7527,42.7527,19300.0
2007-04-03 12:25:00,71.88,71.9,71.88,71.88,10900.0,42.7527,42.7646,42.7527,42.7527,10900.0
2007-04-03 12:30:00,71.87,71.92,71.87,71.92,15500.0,42.7468,42.7765,42.7468,42.7765,15500.0
2007-04-03 12:35:00,71.92,72.03,71.92,72.03,24200.0,42.7765,42.842,42.7765,42.842,24200.0
2007-04-03 12:40:00,72.03,72.04,71.99,72.0,15400.0,42.842,42.8479,42.8182,42.8241,15400.0
2007-04-03 12:45:00,71.99,72.06,71.99,72.04,8600.0,42.8182,42.8598,42.8182,42.8479,8600.0
2007-04-03 12:50:00,72.04,72.04,71.98,71.99,12800.0,42.8479,42.8479,42.8122,42.8182,12800.0
2007-04-03 12:55:00,71.98,71.98,71.91,71.91,16000.0,42.8122,42.8122,42.7706,42.7706,16000.0
2007-04-03 13:00:00,71.92,71.97,71.9,71.97,10000.0,42.7765,42.8063,42.7646,42.8063,10000.0
2007-04-03 13:05:00,71.98,72.0,71.97,71.99,9700.0,42.8122,42.8241,42.8063,42.8182,9700.0
2007-04-03 13:10:00,71.98,72.0,71.95,71.96,14600.0,42.8122,42.8241,42.7944,42.8003,14600.0
2007-04-03 13:15:00,71.96,72.02,71.96,72.02,11100.0,42.8003,42.836,42.8003,42.836,11100.0
2007-04-03 13:20:00,72.0,72.08,71.99,72.08,24600.0,42.8241,42.8717,42.8182,42.8717,24600.0
2007-04-03 13:25:00,72.08,72.1,72.05,72.08,15700.0,42.8717,42.8836,42.8539,42.8717,15700.0
2007-04-03 13:30:00,72.07,72.15,72.07,72.13,24800.0,42.8658,42.9133,42.8658,42.9014,24800.0
2007-04-03 13:35:00,72.11,72.11,72.06,72.07,33600.0,42.8895,42.8895,42.8598,42.8658,33600.0
2007-04-03 13:40:00,72.07,72.1,72.05,72.08,22700.0,42.8658,42.8836,42.8539,42.8717,22700.0
2007-04-03 13:45:00,72.1,72.13,72.08,72.12,28400.0,42.8836,42.9014,42.8717,42.8955,28400.0
2007-04-03 13:50:00,72.11,72.12,72.05,72.05,19900.0,42.8895,42.8955,42.8539,42.8539,19900.0
2007-04-03 13:55:00,72.05,72.07,72.01,72.02,13900.0,42.8539,42.8658,42.8301,42.836,13900.0
2007-04-03 14:00:00,72.03,72.03,71.99,72.0,26800.0,42.842,42.842,42.8182,42.8241,26800.0
2007-04-03 14:05:00,72.0,72.02,71.99,72.02,12700.0,42.8241,42.836,42.8182,42.836,12700.0
2007-04-03 14:10:00,72.03,72.07,71.93,71.96,31300.0,42.842,42.8658,42.7825,42.8003,31300.0
2007-04-03 14:15:00,71.96,72.0,71.93,72.0,13600.0,42.8003,42.8241,42.7825,42.8241,13600.0
2007-04-03 14:20:00,71.99,72.01,71.96,71.98,19300.0,42.8182,42.8301,42.8003,42.8122,19300.0
2007-04-03 14:25:00,71.98,72.03,71.96,72.0,14000.0,42.8122,42.842,42.8003,42.8241,14000.0
2007-04-03 14:30:00,72.0,72.02,71.95,71.95,17100.0,42.8241,42.836,42.7944,42.7944,17100.0
2007-04-03 14:35:00,71.96,71.99,71.95,71.96,20300.0,42.8003,42.8182,42.7944,42.8003,20300.0
2007-04-03 14:40:00,71.96,72.02,71.9,71.91,104600.0,42.8003,42.836,42.7646,42.7706,104600.0
2007-04-03 14:45:00,71.91,71.91,71.79,71.8,84900.0,42.7706,42.7706,42.6992,42.7052,84900.0
2007-04-03 14:50:00,71.8,71.86,71.79,71.83,22500.0,42.7052,42.7408,42.6992,42.723,22500.0
2007-04-03 14:55:00,71.83,71.84,71.8,71.81,15400.0,42.723,42.729,42.7052,42.7111,15400.0
2007-04-03 15:00:00,71.8,71.83,71.76,71.83,51300.0,42.7052,42.723,42.6814,42.723,51300.0
2007-04-03 15:05:00,71.83,71.83,71.82,71.83,28100.0,42.723,42.723,42.7171,42.723,28100.0
2007-04-03 15:10:00,71.83,71.83,71.79,71.79,36200.0,42.723,42.723,42.6992,42.6992,36200.0
2007-04-03 15:15:00,71.8,71.8,71.75,71.76,28200.0,42.7052,42.7052,42.6754,42.6814,28200.0
2007-04-03 15:20:00,71.75,71.78,71.75,71.75,66000.0,42.6754,42.6933,42.6754,42.6754,66000.0
2007-04-03 15:25:00,71.76,71.76,71.75,71.76,32800.0,42.6814,42.6814,42.6754,42.6814,32800.0
2007-04-03 15:30:00,71.76,71.77,71.74,71.75,51900.0,42.6814,42.6873,42.6695,42.6754,51900.0
2007-04-03 15:35:00,71.75,71.82,71.74,71.82,79700.0,42.6754,42.7171,42.6695,42.7171,79700.0
2007-04-03 15:40:00,71.82,71.86,71.78,71.78,55100.0,42.7171,42.7408,42.6933,42.6933,55100.0
2007-04-03 15:45:00,71.78,71.92,71.77,71.78,215600.0,42.6933,42.7765,42.6873,42.6933,215600.0
2007-04-03 15:50:00,71.77,71.88,71.77,71.87,75600.0,42.6873,42.7527,42.6873,42.7468,75600.0
2007-04-03 15:55:00,71.87,71.88,71.81,71.85,96400.0,42.7468,42.7527,42.7111,42.7349,96400.0
2007-04-04 09:30:00,72.07,72.08,71.98,72.03,34000.0,42.8658,42.8717,42.8122,42.842,34000.0
2007-04-04 09:35:00,72.02,72.32,72.02,72.22,31900.0,42.836,43.0144,42.836,42.955,31900.0
2007-04-04 09:40:00,72.23,72.25,72.11,72.19,25800.0,42.9609,42.9728,42.8895,42.9371,25800.0
2007-04-04 09:45:00,72.18,72.19,72.08,72.08,21000.0,42.9312,42.9371,42.8717,42.8717,21000.0
2007-04-04 09:50:00,72.09,72.21,72.09,72.2,18200.0,42.8776,42.949,42.8776,42.9431,18200.0
2007-04-04 09:55:00,72.2,72.23,72.12,72.14,15900.0,42.9431,42.9609,42.8955,42.9074,15900.0
2007-04-04 10:00:00,72.12,72.15,72.01,72.1,43300.0,42.8955,42.9133,42.8301,42.8836,43300.0
2007-04-04 10:05:00,72.1,72.17,72.04,72.04,23600.0,42.8836,42.9252,42.8479,42.8479,23600.0
2007-04-04 10:10:00,72.04,72.12,72.03,72.05,16800.0,42.8479,42.8955,42.842,42.8539,16800.0
2007-04-04 10:15:00,72.05,72.05,71.87,71.87,34100.0,42.8539,42.8539,42.7468,42.7468,34100.0
2007-04-04 10:20:00,71.87,71.97,71.83,71.97,34700.0,42.7468,42.8063,42.723,42.8063,34700.0
2007-04-04 10:25:00,71.98,72.04,71.93,71.95,42300.0,42.8122,42.8479,42.7825,42.7944,42300.0
2007-04-04 10:30:00,71.95,71.96,71.79,71.85,33000.0,42.7944,42.8003,42.6992,42.7349,33000.0
2007-04-04 10:35:00,71.85,71.85,71.78,71.78,23100.0,42.7349,42.7349,42.6933,42.6933,23100.0
2007-04-04 10:40:00,71.78,71.8,71.73,71.79,25600.0,42.6933,42.7052,42.6635,42.6992,25600.0
2007-04-04 10:45:00,71.79,71.8,71.69,71.76,37000.0,42.6992,42.7052,42.6397,42.6814,37000.0
2007-04-04 10:50:00,71.77,71.77,71.71,71.73,24300.0,42.6873,42.6873,42.6516,42.6635,24300.0
2007-04-04 10:55:00,71.74,71.8,71.73,71.79,11000.0,42.6695,42.7052,42.6635,42.6992,11000.0
2007-04-04 11:00:00,71.79,71.86,71.77,71.85,17100.0,42.6992,42.7408,42.6873,42.7349,17100.0
2007-04-04 11:05:00,71.84,71.93,71.8,71.93,22700.0,42.729,42.7825,42.7052,42.7825,22700.0
2007-04-04 11:10:00,71.93,72.0,71.93,72.0,16900.0,42.7825,42.8241,42.7825,42.8241,16900.0
2007-04-04 11:15:00,72.0,72.01,71.98,71.99,17600.0,42.8241,42.8301,42.8122,42.8182,17600.0
2007-04-04 11:20:00,71.99,72.04,71.99,72.03,16600.0,42.8182,42.8479,42.8182,42.842,16600.0
2007-04-04 11:25:00,72.03,72.07,72.01,72.05,24700.0,42.842,42.8658,42.8301,42.8539,24700.0
2007-04-04 11:30:00,72.06,72.07,72.03,72.07,31800.0,42.8598,42.8658,42.842,42.8658,31800.0
2007-04-04 11:35:00,72.06,72.13,72.06,72.12,43900.0,42.8598,42.9014,42.8598,42.8955,43900.0
2007-04-04 11:40:00,72.13,72.17,72.12,72.17,28500.0,42.9014,42.9252,42.8955,42.9252,28500.0
2007-04-04 11:45:00,72.17,72.18,72.16,72.17,22500.0,42.9252,42.9312,42.9193,42.9252,22500.0
2007-04-04 11:50:00,72.18,72.23,72.17,72.23,23700.0,42.9312,42.9609,42.9252,42.9609,23700.0
2007-04-04 11:55:00,72.23,72.31,72.22,72.27,47100.0,42.9609,43.0085,42.955,42.9847,47100.0
2007-04-04 12:00:00,72.27,72.4,72.27,72.38,46900.0,42.9847,43.062,42.9847,43.0501,46900.0
2007-04-04 12:05:00,72.38,72.44,72.37,72.4,41900.0,43.0501,43.0858,43.0442,43.062,41900.0
2007-04-04 12:10:00,72.4,72.42,72.37,72.37,21300.0,43.062,43.0739,43.0442,43.0442,21300.0
2007-04-04 12:15:00,72.38,72.4,72.37,72.38,24800.0,43.0501,43.062,43.0442,43.0501,24800.0
2007-04-04 12:20:00,72.38,72.45,72.38,72.44,29800.0,43.0501,43.0918,43.0501,43.0858,29800.0
2007-04-04 12:25:00,72.44,72.48,72.44,72.48,28000.0,43.0858,43.1096,43.0858,43.1096,28000.0
2007-04-04 12:30:00,72.48,72.5,72.48,72.48,39700.0,43.1096,43.1215,43.1096,43.1096,39700.0
2007-04-04 12:35:00,72.48,72.5,72.48,72.49,15900.0,43.1096,43.1215,43.1096,43.1156,15900.0
2007-04-04 12:40:00,72.5,72.5,72.48,72.49,13300.0,43.1215,43.1215,43.1096,43.1156,13300.0
2007-04-04 12:45:00,72.48,72.5,72.48,72.5,14700.0,43.1096,43.1215,43.1096,43.1215,14700.0
2007-04-04 12:50:00,72.49,72.55,72.49,72.55,28000.0,43.1156,43.1512,43.1156,43.1512,28000.0
2007-04-04 12:55:00,72.55,72.58,72.55,72.57,21100.0,43.1512,43.1691,43.1512,43.1631,21100.0
2007-04-04 13:00:00,72.57,72.57,72.4,72.4,44700.0,43.1631,43.1631,43.062,43.062,44700.0
2007-04-04 13:05:00,72.4,72.4,72.35,72.36,13100.0,43.062,43.062,43.0323,43.0382,13100.0
2007-04-04 13:10:00,72.36,72.44,72.36,72.43,27500.0,43.0382,43.0858,43.0382,43.0799,27500.0
2007-04-04 13:15:00,72.43,72.45,72.4,72.4,10700.0,43.0799,43.0918,43.062,43.062,10700.0
2007-04-04 13:20:00,72.4,72.44,72.39,72.42,8800.0,43.062,43.0858,43.0561,43.0739,8800.0
2007-04-04 13:25:00,72.42,72.42,72.39,72.39,6200.0,43.0739,43.0739,43.0561,43.0561,6200.0
2007-04-04 13:30:00,72.39,72.42,72.36,72.37,21300.0,43.0561,43.0739,43.0382,43.0442,21300.0
2007-04-04 13:35:00,72.36,72.37,72.28,72.29,30400.0,43.0382,43.0442,42.9907,42.9966,30400.0
2007-04-04 13:40:00,72.3,72.3,72.21,72.24,26800.0,43.0025,43.0025,42.949,42.9669,26800.0
2007-04-04 13:45:00,72.24,72.24,72.19,72.2,15900.0,42.9669,42.9669,42.9371,42.9431,15900.0
2007-04-04 13:50:00,72.19,72.24,72.19,72.23,17900.0,42.9371,42.9669,42.9371,42.9609,17900.0
2007-04-04 13:55:00,72.22,72.23,72.18,72.19,15100.0,42.955,42.9609,42.9312,42.9371,15100.0
2007-04-04 14:00:00,72.19,72.19,72.13,72.14,20800.0,42.9371,42.9371,42.9014,42.9074,20800.0
2007-04-04 14:05:00,72.14,72.17,72.13,72.17,9900.0,42.9074,42.9252,42.9014,42.9252,9900.0
2007-04-04 14:10:00,72.17,72.24,72.16,72.24,10900.0,42.9252,42.9669,42.9193,42.9669,10900.0
2007-04-04 14:15:00,72.24,72.3,72.24,72.29,13800.0,42.9669,43.0025,42.9669,42.9966,13800.0
2007-04-04 14:20:00,72.29,72.29,72.22,72.22,13500.0,42.9966,42.9966,42.955,42.955,13500.0
2007-04-04 14:25:00,72.23,72.23,72.2,72.2,8500.0,42.9609,42.9609,42.9431,42.9431,8500.0
2007-04-04 14:30:00,72.19,72.21,72.19,72.19,10500.0,42.9371,42.949,42.9371,42.9371,10500.0
2007-04-04 14:35:00,72.2,72.24,72.17,72.18,19700.0,42.9431,42.9669,42.9252,42.9312,19700.0
2007-04-04 14:40:00,72.19,72.19,72.08,72.08,20600.0,42.9371,42.9371,42.8717,42.8717,20600.0
2007-04-04 14:45:00,72.09,72.1,72.05,72.05,22300.0,42.8776,42.8836,42.8539,42.8539,22300.0
2007-04-04 14:50:00,72.05,72.07,72.04,72.06,19100.0,42.8539,42.8658,42.8479,42.8598,19100.0
2007-04-04 14:55:00,72.07,72.08,72.03,72.03,18100.0,42.8658,42.8717,42.842,42.842,18100.0
2007-04-04 15:00:00,72.03,72.07,72.03,72.05,15200.0,42.842,42.8658,42.842,42.8539,15200.0
2007-04-04 15:05:00,72.04,72.05,72.03,72.04,20600.0,42.8479,42.8539,42.842,42.8479,20600.0
2007-04-04 15:10:00,72.04,72.05,72.02,72.05,25400.0,42.8479,42.8539,42.836,42.8539,25400.0
2007-04-04 15:15:00,72.05,72.11,72.05,72.08,23900.0,42.8539,42.8895,42.8539,42.8717,23900.0
2007-04-04 15:20:00,72.07,72.08,72.05,72.05,18300.0,42.8658,42.8717,42.8539,42.8539,18300.0
2007-04-04 15:25:00,72.05,72.06,72.02,72.05,26200.0,42.8539,42.8598,42.836,42.8539,26200.0
2007-04-04 15:30:00,72.05,72.11,72.05,72.07,19800.0,42.8539,42.8895,42.8539,42.8658,19800.0
2007-04-04 15:35:00,72.07,72.07,72.04,72.05,23200.0,42.8658,42.8658,42.8479,42.8539,23200.0
2007-04-04 15:40:00,72.05,72.16,72.04,72.12,50000.0,42.8539,42.9193,42.8479,42.8955,50000.0
2007-04-04 15:45:00,72.12,72.17,72.11,72.12,39900.0,42.8955,42.9252,42.8895,42.8955,39900.0
2007-04-04 15:50:00,72.12,72.15,72.11,72.13,58200.0,42.8955,42.9133,42.8895,42.9014,58200.0
2007-04-04 15:55:00,72.14,72.14,72.07,72.07,30200.0,42.9074,42.9074,42.8658,42.8658,30200.0
2007-04-05 09:30:00,72.2,72.38,72.11,72.3,39000.0,42.9431,43.0501,42.8895,43.0025,39000.0
2007-04-05 09:35:00,72.3,72.42,72.12,72.4,43000.0,43.0025,43.0739,42.8955,43.062,43000.0
2007-04-05 09:40:00,72.4,72.4,72.24,72.25,22000.0,43.062,43.062,42.9669,42.9728,22000.0
2007-04-05 09:45:00,72.25,72.44,72.25,72.33,32200.0,42.9728,43.0858,42.9728,43.0204,32200.0
2007-04-05 09:50:00,72.34,72.51,72.33,72.51,28500.0,43.0263,43.1275,43.0204,43.1275,28500.0
2007-04-05 09:55:00,72.5,72.52,72.41,72.41,12400.0,43.1215,43.1334,43.068,43.068,12400.0
2007-04-05 10:00:00,72.4,72.4,72.21,72.3,18500.0,43.062,43.062,42.949,43.0025,18500.0
2007-04-05 10:05:00,72.31,72.49,72.3,72.45,23100.0,43.0085,43.1156,43.0025,43.0918,23100.0
2007-04-05 10:10:00,72.44,72.45,72.37,72.43,16800.0,43.0858,43.0918,43.0442,43.0799,16800.0
2007-04-05 10:15:00,72.44,72.48,72.41,72.46,8400.0,43.0858,43.1096,43.068,43.0977,8400.0
2007-04-05 10:20:00,72.46,72.46,72.43,72.43,4300.0,43.0977,43.0977,43.0799,43.0799,4300.0
2007-04-05 10:25:00,72.43,72.49,72.42,72.46,18500.0,43.0799,43.1156,43.0739,43.0977,18500.0
2007-04-05 10:30:00,72.46,72.49,72.42,72.42,15500.0,43.0977,43.1156,43.0739,43.0739,15500.0
2007-04-05 10:35:00,72.42,72.42,72.35,72.36,10400.0,43.0739,43.0739,43.0323,43.0382,10400.0
2007-04-05 10:40:00,72.35,72.36,72.31,72.31,7800.0,43.0323,43.0382,43.0085,43.0085,7800.0
2007-04-05 10:45:00,72.32,72.38,72.32,72.37,14000.0,43.0144,43.0501,43.0144,43.0442,14000.0
2007-04-05 10:50:00,72.37,72.4,72.34,72.35,12200.0,43.0442,43.062,43.0263,43.0323,12200.0
2007-04-05 10:55:00,72.36,72.36,72.34,72.36,5800.0,43.0382,43.0382,43.0263,43.0382,5800.0
2007-04-05 11:00:00,72.36,72.36,72.31,72.34,12800.0,43.0382,43.0382,43.0085,43.0263,12800.0
2007-04-05 11:05:00,72.33,72.33,72.27,72.3,11600.0,43.0204,43.0204,42.9847,43.0025,11600.0
2007-04-05 11:10:00,72.3,72.33,72.28,72.29,18800.0,43.0025,43.0204,42.9907,42.9966,18800.0
2007-04-05 11:15:00,72.29,72.29,72.24,72.24,14500.0,42.9966,42.9966,42.9669,42.9669,14500.0
2007-04-05 11:20:00,72.24,72.3,72.23,72.3,9000.0,42.9669,43.0025,42.9609,43.0025,9000.0
2007-04-05 11:25:00,72.3,72.3,72.29,72.29,9100.0,43.0025,43.0025,42.9966,42.9966,9100.0
2007-04-05 11:30:00,72.28,72.31,72.28,72.31,8300.0,42.9907,43.0085,42.9907,43.0085,8300.0
2007-04-05 11:35:00,72.31,72.38,72.31,72.35,17800.0,43.0085,43.0501,43.0085,43.0323,17800.0
2007-04-05 11:40:00,72.35,72.39,72.35,72.39,10000.0,43.0323,43.0561,43.0323,43.0561,10000.0
2007-04-05 11:45:00,72.39,72.42,72.39,72.39,13300.0,43.0561,43.0739,43.0561,43.0561,13300.0
2007-04-05 11:50:00,72.39,72.39,72.38,72.39,4100.0,43.0561,43.0561,43.0501,43.0561,4100.0
2007-04-05 11:55:00,72.38,72.5,72.38,72.5,21900.0,43.0501,43.1215,43.0501,43.1215,21900.0
2007-04-05 12:00:00,72.49,72.59,72.49,72.51,34700.0,43.1156,43.175,43.1156,43.1275,34700.0
2007-04-05 12:05:00,72.51,72.61,72.51,72.61,11800.0,43.1275,43.1869,43.1275,43.1869,11800.0
2007-04-05 12:10:00,72.61,72.61,72.57,72.59,9200.0,43.1869,43.1869,43.1631,43.175,9200.0
2007-04-05 12:15:00,72.58,72.58,72.55,72.56,12100.0,43.1691,43.1691,43.1512,43.1572,12100.0
2007-04-05 12:20:00,72.56,72.56,72.51,72.51,8600.0,43.1572,43.1572,43.1275,43.1275,8600.0
2007-04-05 12:25:00,72.52,72.53,72.5,72.5,15800.0,43.1334,43.1393,43.1215,43.1215,15800.0
2007-04-05 12:30:00,72.51,72.53,72.5,72.51,23800.0,43.1275,43.1393,43.1215,43.1275,23800.0
2007-04-05 12:35:00,72.52,72.56,72.5,72.55,24900.0,43.1334,43.1572,43.1215,43.1512,24900.0
2007-04-05 12:40:00,72.55,72.59,72.53,72.58,23300.0,43.1512,43.175,43.1393,43.1691,23300.0
2007-04-05 12:45:00,72.58,72.63,72.57,72.61,8800.0,43.1691,43.1988,43.1631,43.1869,8800.0
2007-04-05 12:50:00,72.61,72.63,72.6,72.62,14400.0,43.1869,43.1988,43.181,43.1929,14400.0
2007-04-05 12:55:00,72.62,72.63,72.6,72.62,12400.0,43.1929,43.1988,43.181,43.1929,12400.0
2007-04-05 13:00:00,72.62,72.7,72.61,72.67,22100.0,43.1929,43.2405,43.1869,43.2226,22100.0
2007-04-05 13:05:00,72.66,72.66,72.6,72.63,24000.0,43.2167,43.2167,43.181,43.1988,24000.0
2007-04-05 13:10:00,72.64,72.65,72.61,72.61,14700.0,43.2048,43.2107,43.1869,43.1869,14700.0
2007-04-05 13:15:00,72.61,72.67,72.61,72.64,21900.0,43.1869,43.2226,43.1869,43.2048,21900.0
2007-04-05 13:20:00,72.63,72.7,72.6,72.7,32600.0,43.1988,43.2405,43.181,43.2405,32600.0
2007-04-05 13:25:00,72.7,72.72,72.68,72.69,10300.0,43.2405,43.2524,43.2286,43.2345,10300.0
2007-04-05 13:30:00,72.69,72.75,72.69,72.72,12400.0,43.2345,43.2702,43.2345,43.2524,12400.0
2007-04-05 13:35:00,72.72,72.73,72.69,72.7,8400.0,43.2524,43.2583,43.2345,43.2405,8400.0
2007-04-05 13:40:00,72.7,72.81,72.69,72.81,28800.0,43.2405,43.3059,43.2345,43.3059,28800.0
2007-04-05 13:45:00,72.82,72.89,72.81,72.85,43600.0,43.3118,43.3535,43.3059,43.3297,43600.0
2007-04-05 13:50:00,72.86,72.87,72.84,72.85,26000.0,43.3356,43.3416,43.3237,43.3297,26000.0
2007-04-05 13:55:00,72.86,72.86,72.84,72.85,13300.0,43.3356,43.3356,43.3237,43.3297,13300.0
2007-04-05 14:00:00,72.83,72.84,72.79,72.8,15900.0,43.3178,43.3237,43.294,43.2999,15900.0
2007-04-05 14:05:00,72.79,72.8,72.79,72.8,13000.0,43.294,43.2999,43.294,43.2999,13000.0
2007-04-05 14:10:00,72.78,72.79,72.78,72.79,11700.0,43.288,43.294,43.288,43.294,11700.0
2007-04-05 14:15:00,72.79,72.79,72.78,72.79,21500.0,43.294,43.294,43.288,43.294,21500.0
2007-04-05 14:20:00,72.79,72.8,72.78,72.79,22300.0,43.294,43.2999,43.288,43.294,22300.0
2007-04-05 14:25:00,72.8,72.87,72.8,72.86,33000.0,43.2999,43.3416,43.2999,43.3356,33000.0
2007-04-05 14:30:00,72.87,72.9,72.87,72.89,10900.0,43.3416,43.3594,43.3416,43.3535,10900.0
2007-04-05 14:35:00,72.89,72.9,72.85,72.85,23700.0,43.3535,43.3594,43.3297,43.3297,23700.0
2007-04-05 14:40:00,72.86,72.86,72.85,72.85,18900.0,43.3356,43.3356,43.3297,43.3297,18900.0
2007-04-05 14:45:00,72.86,72.86,72.85,72.85,6300.0,43.3356,43.3356,43.3297,43.3297,6300.0
2007-04-05 14:50:00,72.85,72.86,72.85,72.86,11600.0,43.3297,43.3356,43.3297,43.3356,11600.0
2007-04-05 14:55:00,72.86,72.86,72.85,72.85,16400.0,43.3356,43.3356,43.3297,43.3297,16400.0
2007-04-05 15:00:00,72.86,72.88,72.84,72.86,45200.0,43.3356,43.3475,43.3237,43.3356,45200.0
2007-04-05 15:05:00,72.85,72.86,72.85,72.85,11900.0,43.3297,43.3356,43.3297,43.3297,11900.0
2007-04-05 15:10:00,72.85,72.86,72.79,72.79,37900.0,43.3297,43.3356,43.294,43.294,37900.0
2007-04-05 15:15:00,72.79,72.8,72.76,72.76,27500.0,43.294,43.2999,43.2761,43.2761,27500.0
2007-04-05 15:20:00,72.76,72.76,72.67,72.68,27300.0,43.2761,43.2761,43.2226,43.2286,27300.0
2007-04-05 15:25:00,72.68,72.69,72.64,72.69,32600.0,43.2286,43.2345,43.2048,43.2345,32600.0
2007-04-05 15:30:00,72.7,72.72,72.64,72.65,17500.0,43.2405,43.2524,43.2048,43.2107,17500.0
2007-04-05 15:35:00,72.65,72.67,72.63,72.64,31800.0,43.2107,43.2226,43.1988,43.2048,31800.0
2007-04-05 15:40:00,72.64,72.75,72.64,72.71,44300.0,43.2048,43.2702,43.2048,43.2464,44300.0
2007-04-05 15:45:00,72.72,72.82,72.71,72.82,63300.0,43.2524,43.3118,43.2464,43.3118,63300.0
2007-04-05 15:50:00,72.82,72.85,72.8,72.83,52600.0,43.3118,43.3297,43.2999,43.3178,52600.0
2007-04-05 15:55:00,72.82,72.83,72.78,72.79,47100.0,43.3118,43.3178,43.288,43.294,47100.0
2007-04-09 09:30:00,72.78,73.13,72.77,72.97,68300.0,43.288,43.4962,43.2821,43.4011,68300.0
2007-04-09 09:35:00,72.96,73.17,72.94,73.1,46400.0,43.3951,43.52,43.3832,43.4784,46400.0
2007-04-09 09:40:00,73.07,73.25,73.07,73.18,60700.0,43.4605,43.5676,43.4605,43.526,60700.0
2007-04-09 09:45:00,73.18,73.23,73.07,73.15,71400.0,43.526,43.5557,43.4605,43.5081,71400.0
2007-04-09 09:50:00,73.19,73.25,73.14,73.14,26700.0,43.5319,43.5676,43.5022,43.5022,26700.0
2007-04-09 09:55:00,73.17,73.18,73.0,73.01,26600.0,43.52,43.526,43.4189,43.4248,26600.0
2007-04-09 10:00:00,73.0,73.1,72.9,72.9,32900.0,43.4189,43.4784,43.3594,43.3594,32900.0
2007-04-09 10:05:00,72.91,72.92,72.76,72.77,13000.0,43.3654,43.3713,43.2761,43.2821,13000.0
2007-04-09 10:10:00,72.77,72.79,72.64,72.66,60400.0,43.2821,43.294,43.2048,43.2167,60400.0
2007-04-09 10:15:00,72.67,72.71,72.55,72.55,32100.0,43.2226,43.2464,43.1512,43.1512,32100.0
2007-04-09 10:20:00,72.53,72.55,72.42,72.55,63500.0,43.1393,43.1512,43.0739,43.1512,63500.0
2007-04-09 10:25:00,72.55,72.59,72.53,72.59,29700.0,43.1512,43.175,43.1393,43.175,29700.0
2007-04-09 10:30:00,72.59,72.62,72.57,72.57,16600.0,43.175,43.1929,43.1631,43.1631,16600.0
2007-04-09 10:35:00,72.58,72.58,72.54,72.54,7800.0,43.1691,43.1691,43.1453,43.1453,7800.0
2007-04-09 10:40:00,72.55,72.55,72.46,72.47,20400.0,43.1512,43.1512,43.0977,43.1037,20400.0
2007-04-09 10:45:00,72.47,72.53,72.42,72.51,15600.0,43.1037,43.1393,43.0739,43.1275,15600.0
2007-04-09 10:50:00,72.51,72.51,72.47,72.47,18000.0,43.1275,43.1275,43.1037,43.1037,18000.0
2007-04-09 10:55:00,72.48,72.54,72.47,72.51,29900.0,43.1096,43.1453,43.1037,43.1275,29900.0
2007-04-09 11:00:00,72.51,72.63,72.5,72.63,19000.0,43.1275,43.1988,43.1215,43.1988,19000.0
2007-04-09 11:05:00,72.62,72.64,72.6,72.64,16900.0,43.1929,43.2048,43.181,43.2048,16900.0
2007-04-09 11:10:00,72.63,72.69,72.62,72.69,22000.0,43.1988,43.2345,43.1929,43.2345,22000.0
2007-04-09 11:15:00,72.67,72.69,72.65,72.65,13400.0,43.2226,43.2345,43.2107,43.2107,13400.0
2007-04-09 11:20:00,72.64,72.65,72.6,72.6,13300.0,43.2048,43.2107,43.181,43.181,13300.0
2007-04-09 11:25:00,72.6,72.6,72.57,72.57,4500.0,43.181,43.181,43.1631,43.1631,4500.0
2007-04-09 11:30:00,72.58,72.6,72.57,72.58,21500.0,43.1691,43.181,43.1631,43.1691,21500.0
2007-04-09 11:35:00,72.58,72.58,72.55,72.55,11600.0,43.1691,43.1691,43.1512,43.1512,11600.0
2007-04-09 11:40:00,72.55,72.55,72.5,72.5,8000.0,43.1512,43.1512,43.1215,43.1215,8000.0
2007-04-09 11:45:00,72.5,72.51,72.47,72.48,8500.0,43.1215,43.1275,43.1037,43.1096,8500.0
2007-04-09 11:50:00,72.47,72.47,72.42,72.44,21000.0,43.1037,43.1037,43.0739,43.0858,21000.0
2007-04-09 11:55:00,72.44,72.45,72.43,72.43,7200.0,43.0858,43.0918,43.0799,43.0799,7200.0
2007-04-09 12:00:00,72.43,72.46,72.42,72.42,10700.0,43.0799,43.0977,43.0739,43.0739,10700.0
2007-04-09 12:05:00,72.43,72.46,72.43,72.46,7200.0,43.0799,43.0977,43.0799,43.0977,7200.0
2007-04-09 12:10:00,72.46,72.47,72.43,72.44,11900.0,43.0977,43.1037,43.0799,43.0858,11900.0
2007-04-09 12:15:00,72.43,72.43,72.41,72.43,10000.0,43.0799,43.0799,43.068,43.0799,10000.0
2007-04-09 12:20:00,72.43,72.45,72.43,72.44,8500.0,43.0799,43.0918,43.0799,43.0858,8500.0
2007-04-09 12:25:00,72.43,72.44,72.43,72.43,5900.0,43.0799,43.0858,43.0799,43.0799,5900.0
2007-04-09 12:30:00,72.43,72.45,72.42,72.44,7900.0,43.0799,43.0918,43.0739,43.0858,7900.0
2007-04-09 12:35:00,72.44,72.47,72.43,72.47,14600.0,43.0858,43.1037,43.0799,43.1037,14600.0
2007-04-09 12:40:00,72.47,72.48,72.42,72.42,18300.0,43.1037,43.1096,43.0739,43.0739,18300.0
2007-04-09 12:45:00,72.44,72.51,72.44,72.51,14200.0,43.0858,43.1275,43.0858,43.1275,14200.0
2007-04-09 12:50:00,72.5,72.51,72.5,72.5,5400.0,43.1215,43.1275,43.1215,43.1215,5400.0
2007-04-09 12:55:00,72.51,72.52,72.5,72.52,12800.0,43.1275,43.1334,43.1215,43.1334,12800.0
2007-04-09 13:00:00,72.52,72.53,72.51,72.52,9000.0,43.1334,43.1393,43.1275,43.1334,9000.0
2007-04-09 13:05:00,72.52,72.53,72.52,72.53,7800.0,43.1334,43.1393,43.1334,43.1393,7800.0
2007-04-09 13:10:00,72.52,72.55,72.51,72.53,22100.0,43.1334,43.1512,43.1275,43.1393,22100.0
2007-04-09 13:15:00,72.52,72.52,72.49,72.51,22000.0,43.1334,43.1334,43.1156,43.1275,22000.0
2007-04-09 13:20:00,72.51,72.52,72.51,72.52,14500.0,43.1275,43.1334,43.1275,43.1334,14500.0
2007-04-09 13:25:00,72.51,72.51,72.46,72.46,9700.0,43.1275,43.1275,43.0977,43.0977,9700.0
2007-04-09 13:30:00,72.46,72.47,72.45,72.45,5700.0,43.0977,43.1037,43.0918,43.0918,5700.0
2007-04-09 13:35:00,72.45,72.46,72.42,72.43,5400.0,43.0918,43.0977,43.0739,43.0799,5400.0
2007-04-09 13:40:00,72.42,72.42,72.36,72.38,24200.0,43.0739,43.0739,43.0382,43.0501,24200.0
2007-04-09 13:45:00,72.38,72.39,72.37,72.38,12700.0,43.0501,43.0561,43.0442,43.0501,12700.0
2007-04-09 13:50:00,72.37,72.38,72.35,72.36,18900.0,43.0442,43.0501,43.0323,43.0382,18900.0
2007-04-09 13:55:00,72.37,72.37,72.35,72.35,8100.0,43.0442,43.0442,43.0323,43.0323,8100.0
2007-04-09 14:00:00,72.35,72.36,72.27,72.29,34500.0,43.0323,43.0382,42.9847,42.9966,34500.0
2007-04-09 14:05:00,72.29,72.35,72.29,72.33,16400.0,42.9966,43.0323,42.9966,43.0204,16400.0
2007-04-09 14:10:00,72.32,72.35,72.32,72.33,7600.0,43.0144,43.0323,43.0144,43.0204,7600.0
2007-04-09 14:15:00,72.34,72.35,72.26,72.27,20000.0,43.0263,43.0323,42.9788,42.9847,20000.0
2007-04-09 14:20:00,72.26,72.32,72.26,72.31,17500.0,42.9788,43.0144,42.9788,43.0085,17500.0
2007-04-09 14:25:00,72.32,72.34,72.32,72.34,3100.0,43.0144,43.0263,43.0144,43.0263,3100.0
2007-04-09 14:30:00,72.34,72.36,72.32,72.36,11000.0,43.0263,43.0382,43.0144,43.0382,11000.0
2007-04-09 14:35:00,72.35,72.38,72.34,72.38,12300.0,43.0323,43.0501,43.0263,43.0501,12300.0
2007-04-09 14:40:00,72.38,72.4,72.38,72.4,4600.0,43.0501,43.062,43.0501,43.062,4600.0
2007-04-09 14:45:00,72.4,72.4,72.35,72.35,13700.0,43.062,43.062,43.0323,43.0323,13700.0
2007-04-09 14:50:00,72.35,72.35,72.33,72.33,7400.0,43.0323,43.0323,43.0204,43.0204,7400.0
2007-04-09 14:55:00,72.33,72.4,72.33,72.39,20500.0,43.0204,43.062,43.0204,43.0561,20500.0
2007-04-09 15:00:00,72.39,72.41,72.37,72.37,14100.0,43.0561,43.068,43.0442,43.0442,14100.0
2007-04-09 15:05:00,72.37,72.37,72.35,72.36,18600.0,43.0442,43.0442,43.0323,43.0382,18600.0
2007-04-09 15:10:00,72.35,72.37,72.35,72.36,22200.0,43.0323,43.0442,43.0323,43.0382,22200.0
2007-04-09 15:15:00,72.37,72.5,72.37,72.5,23300.0,43.0442,43.1215,43.0442,43.1215,23300.0
2007-04-09 15:20:00,72.5,72.51,72.47,72.51,37800.0,43.1215,43.1275,43.1037,43.1275,37800.0
2007-04-09 15:25:00,72.51,72.52,72.5,72.51,8900.0,43.1275,43.1334,43.1215,43.1275,8900.0
2007-04-09 15:30:00,72.51,72.59,72.51,72.59,55300.0,43.1275,43.175,43.1275,43.175,55300.0
2007-04-09 15:35:00,72.59,72.61,72.57,72.57,34900.0,43.175,43.1869,43.1631,43.1631,34900.0
2007-04-09 15:40:00,72.57,72.58,72.54,72.57,32300.0,43.1631,43.1691,43.1453,43.1631,32300.0
2007-04-09 15:45:00,72.57,72.59,72.56,72.59,28700.0,43.1631,43.175,43.1572,43.175,28700.0
2007-04-09 15:50:00,72.59,72.62,72.57,72.59,35600.0,43.175,43.1929,43.1631,43.175,35600.0
2007-04-09 15:55:00,72.59,72.62,72.57,72.62,48900.0,43.175,43.1929,43.1631,43.1929,48900.0
2007-04-10 09:30:00,72.62,72.64,72.45,72.45,20500.0,43.1929,43.2048,43.0918,43.0918,20500.0
2007-04-10 09:35:00,72.45,72.79,72.44,72.73,22000.0,43.0918,43.294,43.0858,43.2583,22000.0
2007-04-10 09:40:00,72.73,72.78,72.65,72.75,29600.0,43.2583,43.288,43.2107,43.2702,29600.0
2007-04-10 09:45:00,72.75,72.85,72.69,72.73,46600.0,43.2702,43.3297,43.2345,43.2583,46600.0
2007-04-10 09:50:00,72.74,72.75,72.72,72.74,7400.0,43.2643,43.2702,43.2524,43.2643,7400.0
2007-04-10 09:55:00,72.73,72.88,72.69,72.88,11500.0,43.2583,43.3475,43.2345,43.3475,11500.0
2007-04-10 10:00:00,72.86,72.86,72.78,72.81,15200.0,43.3356,43.3356,43.288,43.3059,15200.0
2007-04-10 10:05:00,72.81,72.81,72.72,72.72,13200.0,43.3059,43.3059,43.2524,43.2524,13200.0
2007-04-10 10:10:00,72.73,72.81,72.69,72.81,17900.0,43.2583,43.3059,43.2345,43.3059,17900.0
2007-04-10 10:15:00,72.81,72.9,72.81,72.9,6600.0,43.3059,43.3594,43.3059,43.3594,6600.0
2007-04-10 10:20:00,72.89,72.89,72.87,72.89,2300.0,43.3535,43.3535,43.3416,43.3535,2300.0
2007-04-10 10:25:00,72.88,72.9,72.86,72.9,4000.0,43.3475,43.3594,43.3356,43.3594,4000.0
2007-04-10 10:30:00,72.89,72.95,72.89,72.92,12100.0,43.3535,43.3892,43.3535,43.3713,12100.0
2007-04-10 10:35:00,72.92,72.95,72.9,72.95,18700.0,43.3713,43.3892,43.3594,43.3892,18700.0
2007-04-10 10:40:00,72.95,72.96,72.93,72.95,6800.0,43.3892,43.3951,43.3773,43.3892,6800.0
2007-04-10 10:45:00,72.95,72.99,72.94,72.98,20300.0,43.3892,43.4129,43.3832,43.407,20300.0
2007-04-10 10:50:00,72.98,73.02,72.96,73.0,19900.0,43.407,43.4308,43.3951,43.4189,19900.0
2007-04-10 10:55:00,73.0,73.0,72.89,72.9,12500.0,43.4189,43.4189,43.3535,43.3594,12500.0
2007-04-10 11:00:00,72.89,72.94,72.88,72.9,19200.0,43.3535,43.3832,43.3475,43.3594,19200.0
2007-04-10 11:05:00,72.9,72.91,72.87,72.89,11400.0,43.3594,43.3654,43.3416,43.3535,11400.0
2007-04-10 11:10:00,72.87,72.88,72.83,72.87,11600.0,43.3416,43.3475,43.3178,43.3416,11600.0
2007-04-10 11:15:00,72.86,72.87,72.83,72.83,29500.0,43.3356,43.3416,43.3178,43.3178,29500.0
2007-04-10 11:20:00,72.84,72.86,72.81,72.84,14100.0,43.3237,43.3356,43.3059,43.3237,14100.0
2007-04-10 11:25:00,72.83,72.84,72.8,72.84,11100.0,43.3178,43.3237,43.2999,43.3237,11100.0
2007-04-10 11:30:00,72.83,72.92,72.83,72.91,28500.0,43.3178,43.3713,43.3178,43.3654,28500.0
2007-04-10 11:35:00,72.91,72.92,72.79,72.81,22600.0,43.3654,43.3713,43.294,43.3059,22600.0
2007-04-10 11:40:00,72.81,72.87,72.81,72.86,21500.0,43.3059,43.3416,43.3059,43.3356,21500.0
2007-04-10 11:45:00,72.86,72.89,72.86,72.86,10000.0,43.3356,43.3535,43.3356,43.3356,10000.0
2007-04-10 11:50:00,72.85,72.86,72.83,72.84,7600.0,43.3297,43.3356,43.3178,43.3237,7600.0
2007-04-10 11:55:00,72.83,72.84,72.76,72.76,23700.0,43.3178,43.3237,43.2761,43.2761,23700.0
2007-04-10 12:00:00,72.77,72.77,72.73,72.74,15100.0,43.2821,43.2821,43.2583,43.2643,15100.0
2007-04-10 12:05:00,72.74,72.74,72.71,72.73,11700.0,43.2643,43.2643,43.2464,43.2583,11700.0
2007-04-10 12:10:00,72.73,72.77,72.69,72.76,24800.0,43.2583,43.2821,43.2345,43.2761,24800.0
2007-04-10 12:15:00,72.75,72.76,72.74,72.76,11400.0,43.2702,43.2761,43.2643,43.2761,11400.0
2007-04-10 12:20:00,72.77,72.85,72.77,72.84,12800.0,43.2821,43.3297,43.2821,43.3237,12800.0
2007-04-10 12:25:00,72.84,72.85,72.83,72.84,6200.0,43.3237,43.3297,43.3178,43.3237,6200.0
2007-04-10 12:30:00,72.85,72.86,72.84,72.85,36900.0,43.3297,43.3356,43.3237,43.3297,36900.0
2007-04-10 12:35:00,72.86,72.87,72.85,72.87,4900.0,43.3356,43.3416,43.3297,43.3416,4900.0
2007-04-10 12:40:00,72.86,72.96,72.86,72.94,35300.0,43.3356,43.3951,43.3356,43.3832,35300.0
2007-04-10 12:45:00,72.93,72.96,72.89,72.94,27200.0,43.3773,43.3951,43.3535,43.3832,27200.0
2007-04-10 12:50:00,72.94,72.99,72.9,72.92,59700.0,43.3832,43.4129,43.3594,43.3713,59700.0
2007-04-10 12:55:00,72.92,72.92,72.86,72.87,4200.0,43.3713,43.3713,43.3356,43.3416,4200.0
2007-04-10 13:00:00,72.86,72.89,72.86,72.89,5000.0,43.3356,43.3535,43.3356,43.3535,5000.0
2007-04-10 13:05:00,72.89,72.89,72.87,72.88,1200.0,43.3535,43.3535,43.3416,43.3475,1200.0
2007-04-10 13:10:00,72.88,72.88,72.8,72.8,5500.0,43.3475,43.3475,43.2999,43.2999,5500.0
2007-04-10 13:15:00,72.8,72.84,72.79,72.84,7300.0,43.2999,43.3237,43.294,43.3237,7300.0
2007-04-10 13:20:00,72.83,72.98,72.83,72.97,16600.0,43.3178,43.407,43.3178,43.4011,16600.0
2007-04-10 13:25:00,72.96,72.98,72.95,72.97,5100.0,43.3951,43.407,43.3892,43.4011,5100.0
2007-04-10 13:30:00,72.97,72.98,72.92,72.96,10800.0,43.4011,43.407,43.3713,43.3951,10800.0
2007-04-10 13:35:00,72.97,72.98,72.94,72.97,4700.0,43.4011,43.407,43.3832,43.4011,4700.0
2007-04-10 13:40:00,72.96,72.98,72.91,72.91,6700.0,43.3951,43.407,43.3654,43.3654,6700.0
2007-04-10 13:45:00,72.92,72.92,72.88,72.88,6400.0,43.3713,43.3713,43.3475,43.3475,6400.0
2007-04-10 13:50:00,72.88,72.89,72.85,72.86,6500.0,43.3475,43.3535,43.3297,43.3356,6500.0
2007-04-10 13:55:00,72.85,72.85,72.83,72.83,3500.0,43.3297,43.3297,43.3178,43.3178,3500.0
2007-04-10 14:00:00,72.84,72.88,72.83,72.88,22700.0,43.3237,43.3475,43.3178,43.3475,22700.0
2007-04-10 14:05:00,72.88,72.94,72.88,72.94,10500.0,43.3475,43.3832,43.3475,43.3832,10500.0
2007-04-10 14:10:00,72.94,72.94,72.92,72.92,8600.0,43.3832,43.3832,43.3713,43.3713,8600.0
2007-04-10 14:15:00,72.91,72.93,72.91,72.93,10900.0,43.3654,43.3773,43.3654,43.3773,10900.0
2007-04-10 14:20:00,72.92,72.94,72.92,72.94,10200.0,43.3713,43.3832,43.3713,43.3832,10200.0
2007-04-10 14:25:00,72.95,72.97,72.89,72.89,18500.0,43.3892,43.4011,43.3535,43.3535,18500.0
2007-04-10 14:30:00,72.9,72.9,72.85,72.87,15500.0,43.3594,43.3594,43.3297,43.3416,15500.0
2007-04-10 14:35:00,72.87,72.89,72.86,72.88,13300.0,43.3416,43.3535,43.3356,43.3475,13300.0
2007-04-10 14:40:00,72.87,72.88,72.86,72.87,10500.0,43.3416,43.3475,43.3356,43.3416,10500.0
2007-04-10 14:45:00,72.87,72.87,72.84,72.86,9400.0,43.3416,43.3416,43.3237,43.3356,9400.0
2007-04-10 14:50:00,72.86,72.88,72.84,72.86,8000.0,43.3356,43.3475,43.3237,43.3356,8000.0
2007-04-10 14:55:00,72.87,72.88,72.84,72.88,15700.0,43.3416,43.3475,43.3237,43.3475,15700.0
2007-04-10 15:00:00,72.88,72.92,72.88,72.9,6800.0,43.3475,43.3713,43.3475,43.3594,6800.0
2007-04-10 15:05:00,72.9,72.91,72.88,72.91,9200.0,43.3594,43.3654,43.3475,43.3654,9200.0
2007-04-10 15:10:00,72.9,72.92,72.87,72.88,17400.0,43.3594,43.3713,43.3416,43.3475,17400.0
2007-04-10 15:15:00,72.87,72.95,72.87,72.93,33500.0,43.3416,43.3892,43.3416,43.3773,33500.0
2007-04-10 15:20:00,72.93,72.94,72.9,72.92,17000.0,43.3773,43.3832,43.3594,43.3713,17000.0
2007-04-10 15:25:00,72.92,72.93,72.9,72.93,14500.0,43.3713,43.3773,43.3594,43.3773,14500.0
2007-04-10 15:30:00,72.94,73.06,72.94,73.06,33700.0,43.3832,43.4546,43.3832,43.4546,33700.0
2007-04-10 15:35:00,73.06,73.07,72.97,72.98,32000.0,43.4546,43.4605,43.4011,43.407,32000.0
2007-04-10 15:40:00,72.98,72.98,72.9,72.93,26600.0,43.407,43.407,43.3594,43.3773,26600.0
2007-04-10 15:45:00,72.93,72.93,72.89,72.89,32600.0,43.3773,43.3773,43.3535,43.3535,32600.0
2007-04-10 15:50:00,72.89,72.94,72.89,72.93,28500.0,43.3535,43.3832,43.3535,43.3773,28500.0
2007-04-10 15:55:00,72.94,72.95,72.89,72.9,19800.0,43.3832,43.3892,43.3535,43.3594,19800.0
2007-04-11 09:30:00,72.6,72.6,72.36,72.41,46300.0,43.5587,43.5587,43.4147,43.4447,46300.0
2007-04-11 09:35:00,72.4,72.42,72.25,72.34,34600.0,43.4387,43.4507,43.3487,43.4027,34600.0
2007-04-11 09:40:00,72.34,72.36,72.31,72.36,16700.0,43.4027,43.4147,43.3847,43.4147,16700.0
2007-04-11 09:45:00,72.36,72.36,72.26,72.29,13900.0,43.4147,43.4147,43.3547,43.3727,13900.0
2007-04-11 09:50:00,72.29,72.31,72.26,72.29,12800.0,43.3727,43.3847,43.3547,43.3727,12800.0
2007-04-11 09:55:00,72.3,72.32,72.29,72.32,11200.0,43.3787,43.3907,43.3727,43.3907,11200.0
2007-04-11 10:00:00,72.32,72.33,72.28,72.32,23600.0,43.3907,43.3967,43.3667,43.3907,23600.0
2007-04-11 10:05:00,72.33,72.33,72.29,72.31,10900.0,43.3967,43.3967,43.3727,43.3847,10900.0
2007-04-11 10:10:00,72.31,72.32,72.29,72.31,12800.0,43.3847,43.3907,43.3727,43.3847,12800.0
2007-04-11 10:15:00,72.31,72.31,72.19,72.19,14300.0,43.3847,43.3847,43.3127,43.3127,14300.0
2007-04-11 10:20:00,72.19,72.19,72.12,72.13,17000.0,43.3127,43.3127,43.2707,43.2767,17000.0
2007-04-11 10:25:00,72.13,72.24,72.13,72.22,11600.0,43.2767,43.3427,43.2767,43.3307,11600.0
2007-04-11 10:30:00,72.23,72.23,72.11,72.13,11400.0,43.3367,43.3367,43.2647,43.2767,11400.0
2007-04-11 10:35:00,72.13,72.14,72.09,72.1,4000.0,43.2767,43.2827,43.2527,43.2587,4000.0
2007-04-11 10:40:00,72.09,72.09,71.93,71.94,20100.0,43.2527,43.2527,43.1567,43.1627,20100.0
2007-04-11 10:45:00,71.93,71.96,71.87,71.92,21500.0,43.1567,43.1747,43.1207,43.1507,21500.0
2007-04-11 10:50:00,71.93,71.95,71.82,71.85,17300.0,43.1567,43.1687,43.0907,43.1087,17300.0
2007-04-11 10:55:00,71.85,71.88,71.77,71.86,10500.0,43.1087,43.1267,43.0607,43.1147,10500.0
2007-04-11 11:00:00,71.88,71.98,71.88,71.93,13300.0,43.1267,43.1867,43.1267,43.1567,13300.0
2007-04-11 11:05:00,71.94,71.97,71.93,71.95,12500.0,43.1627,43.1807,43.1567,43.1687,12500.0
2007-04-11 11:10:00,71.94,71.96,71.91,71.96,6200.0,43.1627,43.1747,43.1447,43.1747,6200.0
2007-04-11 11:15:00,71.96,72.09,71.96,72.07,8200.0,43.1747,43.2527,43.1747,43.2407,8200.0
2007-04-11 11:20:00,72.07,72.1,72.06,72.07,9000.0,43.2407,43.2587,43.2347,43.2407,9000.0
2007-04-11 11:25:00,72.07,72.07,72.02,72.04,8400.0,43.2407,43.2407,43.2107,43.2227,8400.0
2007-04-11 11:30:00,72.04,72.07,72.04,72.04,53700.0,43.2227,43.2407,43.2227,43.2227,53700.0
2007-04-11 11:35:00,72.05,72.06,72.04,72.05,4600.0,43.2287,43.2347,43.2227,43.2287,4600.0
2007-04-11 11:40:00,72.04,72.04,71.99,72.0,13500.0,43.2227,43.2227,43.1927,43.1987,13500.0
2007-04-11 11:45:00,72.01,72.03,72.0,72.0,11900.0,43.2047,43.2167,43.1987,43.1987,11900.0
2007-04-11 11:50:00,72.0,72.01,71.98,72.01,12700.0,43.1987,43.2047,43.1867,43.2047,12700.0
2007-04-11 11:55:00,72.02,72.12,72.02,72.09,72500.0,43.2107,43.2707,43.2107,43.2527,72500.0
2007-04-11 12:00:00,72.1,72.11,72.08,72.09,14200.0,43.2587,43.2647,43.2467,43.2527,14200.0
2007-04-11 12:05:00,72.09,72.11,72.05,72.1,21400.0,43.2527,43.2647,43.2287,43.2587,21400.0
2007-04-11 12:10:00,72.1,72.1,72.08,72.1,6800.0,43.2587,43.2587,43.2467,43.2587,6800.0
2007-04-11 12:15:00,72.11,72.13,72.1,72.12,18400.0,43.2647,43.2767,43.2587,43.2707,18400.0
2007-04-11 12:20:00,72.12,72.12,72.05,72.05,27100.0,43.2707,43.2707,43.2287,43.2287,27100.0
2007-04-11 12:25:00,72.06,72.13,72.06,72.12,10400.0,43.2347,43.2767,43.2347,43.2707,10400.0
2007-04-11 12:30:00,72.13,72.13,72.1,72.1,8500.0,43.2767,43.2767,43.2587,43.2587,8500.0
2007-04-11 12:35:00,72.11,72.12,72.1,72.11,12800.0,43.2647,43.2707,43.2587,43.2647,12800.0
2007-04-11 12:40:00,72.1,72.12,72.1,72.11,8000.0,43.2587,43.2707,43.2587,43.2647,8000.0
2007-04-11 12:45:00,72.12,72.16,72.12,72.15,24000.0,43.2707,43.2947,43.2707,43.2887,24000.0
2007-04-11 12:50:00,72.16,72.16,72.15,72.16,12100.0,43.2947,43.2947,43.2887,43.2947,12100.0
2007-04-11 12:55:00,72.16,72.17,72.15,72.15,4800.0,43.2947,43.3007,43.2887,43.2887,4800.0
2007-04-11 13:00:00,72.17,72.18,72.15,72.16,16100.0,43.3007,43.3067,43.2887,43.2947,16100.0
2007-04-11 13:05:00,72.16,72.23,72.16,72.23,52500.0,43.2947,43.3367,43.2947,43.3367,52500.0
2007-04-11 13:10:00,72.22,72.25,72.18,72.2,13700.0,43.3307,43.3487,43.3067,43.3187,13700.0
2007-04-11 13:15:00,72.19,72.21,72.18,72.21,5300.0,43.3127,43.3247,43.3067,43.3247,5300.0
2007-04-11 13:20:00,72.21,72.21,72.16,72.16,6100.0,43.3247,43.3247,43.2947,43.2947,6100.0
2007-04-11 13:25:00,72.16,72.18,72.15,72.17,1600.0,43.2947,43.3067,43.2887,43.3007,1600.0
2007-04-11 13:30:00,72.17,72.2,72.16,72.18,4200.0,43.3007,43.3187,43.2947,43.3067,4200.0
2007-04-11 13:35:00,72.19,72.19,72.15,72.15,6800.0,43.3127,43.3127,43.2887,43.2887,6800.0
2007-04-11 13:40:00,72.15,72.15,72.13,72.14,12700.0,43.2887,43.2887,43.2767,43.2827,12700.0
2007-04-11 13:45:00,72.15,72.17,72.08,72.11,14700.0,43.2887,43.3007,43.2467,43.2647,14700.0
2007-04-11 13:50:00,72.1,72.11,72.07,72.11,16600.0,43.2587,43.2647,43.2407,43.2647,16600.0
2007-04-11 13:55:00,72.11,72.11,72.07,72.09,9600.0,43.2647,43.2647,43.2407,43.2527,9600.0
2007-04-11 14:00:00,72.09,72.13,71.9,72.09,75000.0,43.2527,43.2767,43.1387,43.2527,75000.0
2007-04-11 14:05:00,72.09,72.16,71.93,72.09,47300.0,43.2527,43.2947,43.1567,43.2527,47300.0
2007-04-11 14:10:00,72.08,72.1,71.99,72.1,31600.0,43.2467,43.2587,43.1927,43.2587,31600.0
2007-04-11 14:15:00,72.1,72.13,72.0,72.1,26700.0,43.2587,43.2767,43.1987,43.2587,26700.0
2007-04-11 14:20:00,72.1,72.16,72.1,72.15,16900.0,43.2587,43.2947,43.2587,43.2887,16900.0
2007-04-11 14:25:00,72.14,72.16,72.06,72.07,19000.0,43.2827,43.2947,43.2347,43.2407,19000.0
2007-04-11 14:30:00,72.08,72.08,71.99,72.0,21300.0,43.2467,43.2467,43.1927,43.1987,21300.0
2007-04-11 14:35:00,72.0,72.0,71.84,71.91,76000.0,43.1987,43.1987,43.1027,43.1447,76000.0
2007-04-11 14:40:00,71.91,71.93,71.87,71.87,25500.0,43.1447,43.1567,43.1207,43.1207,25500.0
2007-04-11 14:45:00,71.88,71.97,71.84,71.97,28400.0,43.1267,43.1807,43.1027,43.1807,28400.0
2007-04-11 14:50:00,71.97,72.01,71.97,72.0,14800.0,43.1807,43.2047,43.1807,43.1987,14800.0
2007-04-11 14:55:00,71.98,72.02,71.98,72.0,8300.0,43.1867,43.2107,43.1867,43.1987,8300.0
2007-04-11 15:00:00,72.01,72.07,71.95,72.04,14100.0,43.2047,43.2407,43.1687,43.2227,14100.0
2007-04-11 15:05:00,72.04,72.04,71.96,71.98,11300.0,43.2227,43.2227,43.1747,43.1867,11300.0
2007-04-11 15:10:00,71.96,72.09,71.93,72.07,21100.0,43.1747,43.2527,43.1567,43.2407,21100.0
2007-04-11 15:15:00,72.08,72.1,72.04,72.09,24400.0,43.2467,43.2587,43.2227,43.2527,24400.0
2007-04-11 15:20:00,72.1,72.17,72.1,72.15,21500.0,43.2587,43.3007,43.2587,43.2887,21500.0
2007-04-11 15:25:00,72.14,72.14,72.05,72.05,10600.0,43.2827,43.2827,43.2287,43.2287,10600.0
2007-04-11 15:30:00,72.06,72.11,72.06,72.08,28800.0,43.2347,43.2647,43.2347,43.2467,28800.0
2007-04-11 15:35:00,72.08,72.13,72.07,72.1,20100.0,43.2467,43.2767,43.2407,43.2587,20100.0
2007-04-11 15:40:00,72.1,72.1,72.0,72.01,19500.0,43.2587,43.2587,43.1987,43.2047,19500.0
2007-04-11 15:45:00,72.0,72.09,72.0,72.05,41700.0,43.1987,43.2527,43.1987,43.2287,41700.0
2007-04-11 15:50:00,72.04,72.05,71.99,72.0,19300.0,43.2227,43.2287,43.1927,43.1987,19300.0
2007-04-11 15:55:00,71.99,72.05,71.98,72.03,52000.0,43.1927,43.2287,43.1867,43.2167,52000.0
2007-04-12 09:30:00,72.0,72.0,71.28,71.34,37400.0,43.1987,43.1987,42.7667,42.8027,37400.0
2007-04-12 09:35:00,71.35,71.58,71.33,71.5,20700.0,42.8087,42.9467,42.7967,42.8987,20700.0
2007-04-12 09:40:00,71.5,71.54,71.27,71.29,38500.0,42.8987,42.9227,42.7607,42.7727,38500.0
2007-04-12 09:45:00,71.29,71.36,71.27,71.31,18700.0,42.7727,42.8147,42.7607,42.7847,18700.0
2007-04-12 09:50:00,71.3,71.31,71.2,71.23,33300.0,42.7787,42.7847,42.7187,42.7367,33300.0
2007-04-12 09:55:00,71.21,71.22,71.05,71.07,27000.0,42.7247,42.7307,42.6287,42.6407,27000.0
2007-04-12 10:00:00,71.08,71.21,71.05,71.21,35200.0,42.6467,42.7247,42.6287,42.7247,35200.0
2007-04-12 10:05:00,71.23,71.23,71.1,71.12,22000.0,42.7367,42.7367,42.6587,42.6707,22000.0
2007-04-12 10:10:00,71.1,71.12,70.98,71.02,38400.0,42.6587,42.6707,42.5867,42.6107,38400.0
2007-04-12 10:15:00,71.02,71.04,70.98,71.04,15300.0,42.6107,42.6227,42.5867,42.6227,15300.0
2007-04-12 10:20:00,71.04,71.13,71.02,71.02,23300.0,42.6227,42.6767,42.6107,42.6107,23300.0
2007-04-12 10:25:00,71.03,71.09,71.0,71.05,54900.0,42.6167,42.6527,42.5987,42.6287,54900.0
2007-04-12 10:30:00,71.06,71.1,71.04,71.09,19000.0,42.6347,42.6587,42.6227,42.6527,19000.0
2007-04-12 10:35:00,71.08,71.11,70.99,70.99,25000.0,42.6467,42.6647,42.5927,42.5927,25000.0
2007-04-12 10:40:00,70.99,71.07,70.98,71.03,54600.0,42.5927,42.6407,42.5867,42.6167,54600.0
2007-04-12 10:45:00,71.03,71.11,71.02,71.05,49100.0,42.6167,42.6647,42.6107,42.6287,49100.0
2007-04-12 10:50:00,71.06,71.09,71.03,71.04,48300.0,42.6347,42.6527,42.6167,42.6227,48300.0
2007-04-12 10:55:00,71.03,71.08,70.96,71.0,100100.0,42.6167,42.6467,42.5747,42.5987,100100.0
2007-04-12 11:00:00,71.0,71.11,70.99,71.09,24300.0,42.5987,42.6647,42.5927,42.6527,24300.0
2007-04-12 11:05:00,71.1,71.15,71.1,71.13,16700.0,42.6587,42.6887,42.6587,42.6767,16700.0
2007-04-12 11:10:00,71.13,71.14,71.04,71.04,16100.0,42.6767,42.6827,42.6227,42.6227,16100.0
2007-04-12 11:15:00,71.04,71.08,71.0,71.0,14000.0,42.6227,42.6467,42.5987,42.5987,14000.0
2007-04-12 11:20:00,71.0,71.04,70.92,70.95,26200.0,42.5987,42.6227,42.5507,42.5687,26200.0
2007-04-12 11:25:00,70.94,71.0,70.94,70.96,19400.0,42.5627,42.5987,42.5627,42.5747,19400.0
2007-04-12 11:30:00,70.95,71.01,70.93,71.0,26100.0,42.5687,42.6047,42.5567,42.5987,26100.0
2007-04-12 11:35:00,71.0,71.0,70.93,70.94,21000.0,42.5987,42.5987,42.5567,42.5627,21000.0
2007-04-12 11:40:00,70.94,70.95,70.88,70.89,16600.0,42.5627,42.5687,42.5267,42.5327,16600.0
2007-04-12 11:45:00,70.88,70.9,70.87,70.87,10900.0,42.5267,42.5387,42.5207,42.5207,10900.0
2007-04-12 11:50:00,70.87,70.94,70.87,70.91,15400.0,42.5207,42.5627,42.5207,42.5447,15400.0
2007-04-12 11:55:00,70.91,70.92,70.89,70.89,21900.0,42.5447,42.5507,42.5327,42.5327,21900.0
2007-04-12 12:00:00,70.89,71.02,70.85,71.0,35900.0,42.5327,42.6107,42.5087,42.5987,35900.0
2007-04-12 12:05:00,71.0,71.05,70.97,71.05,23400.0,42.5987,42.6287,42.5807,42.6287,23400.0
2007-04-12 12:10:00,71.05,71.09,71.02,71.03,25400.0,42.6287,42.6527,42.6107,42.6167,25400.0
2007-04-12 12:15:00,71.03,71.05,70.99,71.0,28600.0,42.6167,42.6287,42.5927,42.5987,28600.0
2007-04-12 12:20:00,71.0,71.02,70.98,71.0,14000.0,42.5987,42.6107,42.5867,42.5987,14000.0
2007-04-12 12:25:00,71.0,71.0,70.97,70.98,11200.0,42.5987,42.5987,42.5807,42.5867,11200.0
2007-04-12 12:30:00,70.97,70.97,70.92,70.92,12500.0,42.5807,42.5807,42.5507,42.5507,12500.0
2007-04-12 12:35:00,70.92,70.92,70.89,70.89,20300.0,42.5507,42.5507,42.5327,42.5327,20300.0
2007-04-12 12:40:00,70.89,70.94,70.89,70.94,19000.0,42.5327,42.5627,42.5327,42.5627,19000.0
2007-04-12 12:45:00,70.94,71.0,70.94,70.94,7200.0,42.5627,42.5987,42.5627,42.5627,7200.0
2007-04-12 12:50:00,70.93,70.93,70.86,70.88,18500.0,42.5567,42.5567,42.5147,42.5267,18500.0
2007-04-12 12:55:00,70.86,70.89,70.84,70.89,16000.0,42.5147,42.5327,42.5027,42.5327,16000.0
2007-04-12 13:00:00,70.9,70.99,70.89,70.99,13800.0,42.5387,42.5927,42.5327,42.5927,13800.0
2007-04-12 13:05:00,70.99,71.0,70.97,70.98,7300.0,42.5927,42.5987,42.5807,42.5867,7300.0
2007-04-12 13:10:00,70.98,70.98,70.95,70.96,8100.0,42.5867,42.5867,42.5687,42.5747,8100.0
2007-04-12 13:15:00,70.96,70.96,70.94,70.94,3500.0,42.5747,42.5747,42.5627,42.5627,3500.0
2007-04-12 13:20:00,70.94,70.99,70.93,70.98,15900.0,42.5627,42.5927,42.5567,42.5867,15900.0
2007-04-12 13:25:00,70.99,70.99,70.96,70.98,4600.0,42.5927,42.5927,42.5747,42.5867,4600.0
2007-04-12 13:30:00,70.98,71.04,70.96,71.04,39100.0,42.5867,42.6227,42.5747,42.6227,39100.0
2007-04-12 13:35:00,71.04,71.05,70.97,70.97,20000.0,42.6227,42.6287,42.5807,42.5807,20000.0
2007-04-12 13:40:00,70.97,70.97,70.94,70.95,12300.0,42.5807,42.5807,42.5627,42.5687,12300.0
2007-04-12 13:45:00,70.96,70.97,70.92,70.93,12600.0,42.5747,42.5807,42.5507,42.5567,12600.0
2007-04-12 13:50:00,70.93,70.94,70.86,70.86,25900.0,42.5567,42.5627,42.5147,42.5147,25900.0
2007-04-12 13:55:00,70.86,70.87,70.79,70.8,40600.0,42.5147,42.5207,42.4727,42.4787,40600.0
2007-04-12 14:00:00,70.8,70.82,70.78,70.8,23000.0,42.4787,42.4907,42.4667,42.4787,23000.0
2007-04-12 14:05:00,70.81,70.85,70.78,70.85,21300.0,42.4847,42.5087,42.4667,42.5087,21300.0
2007-04-12 14:10:00,70.85,70.92,70.85,70.89,21600.0,42.5087,42.5507,42.5087,42.5327,21600.0
2007-04-12 14:15:00,70.9,70.91,70.81,70.82,19300.0,42.5387,42.5447,42.4847,42.4907,19300.0
2007-04-12 14:20:00,70.82,70.88,70.82,70.83,10400.0,42.4907,42.5267,42.4907,42.4967,10400.0
2007-04-12 14:25:00,70.83,70.83,70.77,70.77,10800.0,42.4967,42.4967,42.4607,42.4607,10800.0
2007-04-12 14:30:00,70.78,70.79,70.76,70.79,19100.0,42.4667,42.4727,42.4547,42.4727,19100.0
2007-04-12 14:35:00,70.79,70.86,70.78,70.83,14100.0,42.4727,42.5147,42.4667,42.4967,14100.0
2007-04-12 14:40:00,70.84,71.0,70.83,71.0,34200.0,42.5027,42.5987,42.4967,42.5987,34200.0
2007-04-12 14:45:00,70.99,70.99,70.93,70.94,56200.0,42.5927,42.5927,42.5567,42.5627,56200.0
2007-04-12 14:50:00,70.94,70.95,70.87,70.89,41600.0,42.5627,42.5687,42.5207,42.5327,41600.0
2007-04-12 14:55:00,70.9,70.9,70.8,70.81,27000.0,42.5387,42.5387,42.4787,42.4847,27000.0
2007-04-12 15:00:00,70.81,70.89,70.79,70.89,25100.0,42.4847,42.5327,42.4727,42.5327,25100.0
2007-04-12 15:05:00,70.9,70.96,70.9,70.94,23400.0,42.5387,42.5747,42.5387,42.5627,23400.0
2007-04-12 15:10:00,70.94,70.95,70.91,70.91,18300.0,42.5627,42.5687,42.5447,42.5447,18300.0
2007-04-12 15:15:00,70.92,70.93,70.9,70.9,14500.0,42.5507,42.5567,42.5387,42.5387,14500.0
2007-04-12 15:20:00,70.9,70.97,70.89,70.96,25800.0,42.5387,42.5807,42.5327,42.5747,25800.0
2007-04-12 15:25:00,70.97,71.05,70.96,71.02,28900.0,42.5807,42.6287,42.5747,42.6107,28900.0
2007-04-12 15:30:00,71.03,71.03,70.99,71.0,31700.0,42.6167,42.6167,42.5927,42.5987,31700.0
2007-04-12 15:35:00,71.01,71.01,71.0,71.0,24000.0,42.6047,42.6047,42.5987,42.5987,24000.0
2007-04-12 15:40:00,71.01,71.01,70.99,71.0,40500.0,42.6047,42.6047,42.5927,42.5987,40500.0
2007-04-12 15:45:00,70.99,70.99,70.94,70.95,43000.0,42.5927,42.5927,42.5627,42.5687,43000.0
2007-04-12 15:50:00,70.95,71.1,70.94,71.09,86800.0,42.5687,42.6587,42.5627,42.6527,86800.0
2007-04-12 15:55:00,71.08,71.14,71.01,71.08,115500.0,42.6467,42.6827,42.6047,42.6467,115500.0
2007-04-13 09:30:00,70.31,71.72,70.31,71.63,78100.0,42.1847,43.0307,42.1847,42.9767,78100.0
2007-04-13 09:35:00,71.63,72.17,71.61,72.17,99900.0,42.9767,43.3007,42.9647,43.3007,99900.0
2007-04-13 09:40:00,72.17,72.25,71.75,72.06,80800.0,43.3007,43.3487,43.0487,43.2347,80800.0
2007-04-13 09:45:00,72.06,72.32,72.02,72.27,73800.0,43.2347,43.3907,43.2107,43.3607,73800.0
2007-04-13 09:50:00,72.28,72.28,72.18,72.22,62700.0,43.3667,43.3667,43.3067,43.3307,62700.0
2007-04-13 09:55:00,72.26,72.5,72.23,72.5,58000.0,43.3547,43.4987,43.3367,43.4987,58000.0
2007-04-13 10:00:00,72.49,72.95,72.41,72.89,154400.0,43.4927,43.7687,43.4447,43.7327,154400.0
2007-04-13 10:05:00,72.9,73.15,72.7,72.73,180900.0,43.7387,43.8886,43.6187,43.6367,180900.0
2007-04-13 10:10:00,72.72,72.77,72.62,72.71,93000.0,43.6307,43.6607,43.5707,43.6247,93000.0
2007-04-13 10:15:00,72.73,72.78,72.52,72.56,37800.0,43.6367,43.6667,43.5107,43.5347,37800.0
2007-04-13 10:20:00,72.56,72.74,72.54,72.66,41200.0,43.5347,43.6427,43.5227,43.5947,41200.0
2007-04-13 10:25:00,72.68,72.7,72.57,72.58,38200.0,43.6067,43.6187,43.5407,43.5467,38200.0
2007-04-13 10:30:00,72.58,72.69,72.51,72.51,71900.0,43.5467,43.6127,43.5047,43.5047,71900.0
2007-04-13 10:35:00,72.5,72.76,72.44,72.63,60100.0,43.4987,43.6547,43.4627,43.5767,60100.0
2007-04-13 10:40:00,72.66,72.66,72.51,72.59,122800.0,43.5947,43.5947,43.5047,43.5527,122800.0
2007-04-13 10:45:00,72.59,72.71,72.59,72.63,75900.0,43.5527,43.6247,43.5527,43.5767,75900.0
2007-04-13 10:50:00,72.64,72.82,72.61,72.75,31200.0,43.5827,43.6907,43.5647,43.6487,31200.0
2007-04-13 10:55:00,72.76,72.78,72.68,72.72,37700.0,43.6547,43.6667,43.6067,43.6307,37700.0
2007-04-13 11:00:00,72.72,72.8,72.7,72.78,28000.0,43.6307,43.6787,43.6187,43.6667,28000.0
2007-04-13 11:05:00,72.78,72.93,72.74,72.9,52500.0,43.6667,43.7567,43.6427,43.7387,52500.0
2007-04-13 11:10:00,72.89,72.89,72.79,72.84,21600.0,43.7327,43.7327,43.6727,43.7027,21600.0
2007-04-13 11:15:00,72.86,72.96,72.85,72.93,40200.0,43.7147,43.7747,43.7087,43.7567,40200.0
2007-04-13 11:20:00,72.9,73.0,72.9,72.99,16200.0,43.7387,43.7987,43.7387,43.7927,16200.0
2007-04-13 11:25:00,72.99,73.0,72.88,72.88,16400.0,43.7927,43.7987,43.7267,43.7267,16400.0
2007-04-13 11:30:00,72.89,72.89,72.8,72.88,22100.0,43.7327,43.7327,43.6787,43.7267,22100.0
2007-04-13 11:35:00,72.87,72.91,72.79,72.85,31200.0,43.7207,43.7447,43.6727,43.7087,31200.0
2007-04-13 11:40:00,72.86,72.91,72.86,72.88,13600.0,43.7147,43.7447,43.7147,43.7267,13600.0
2007-04-13 11:45:00,72.88,72.93,72.87,72.88,18800.0,43.7267,43.7567,43.7207,43.7267,18800.0
2007-04-13 11:50:00,72.89,72.9,72.85,72.86,10400.0,43.7327,43.7387,43.7087,43.7147,10400.0
2007-04-13 11:55:00,72.85,72.86,72.79,72.86,13300.0,43.7087,43.7147,43.6727,43.7147,13300.0
2007-04-13 12:00:00,72.86,72.89,72.79,72.89,19000.0,43.7147,43.7327,43.6727,43.7327,19000.0
2007-04-13 12:05:00,72.89,72.9,72.81,72.84,16300.0,43.7327,43.7387,43.6847,43.7027,16300.0
2007-04-13 12:10:00,72.83,72.84,72.77,72.77,12800.0,43.6967,43.7027,43.6607,43.6607,12800.0
2007-04-13 12:15:00,72.77,72.78,72.71,72.71,10400.0,43.6607,43.6667,43.6247,43.6247,10400.0
2007-04-13 12:20:00,72.72,72.79,72.72,72.76,26900.0,43.6307,43.6727,43.6307,43.6547,26900.0
2007-04-13 12:25:00,72.77,72.78,72.73,72.77,8200.0,43.6607,43.6667,43.6367,43.6607,8200.0
2007-04-13 12:30:00,72.77,72.77,72.73,72.77,13200.0,43.6607,43.6607,43.6367,43.6607,13200.0
2007-04-13 12:35:00,72.77,72.77,72.7,72.73,21000.0,43.6607,43.6607,43.6187,43.6367,21000.0
2007-04-13 12:40:00,72.73,72.8,72.73,72.77,49800.0,43.6367,43.6787,43.6367,43.6607,49800.0
2007-04-13 12:45:00,72.78,72.8,72.76,72.77,19700.0,43.6667,43.6787,43.6547,43.6607,19700.0
2007-04-13 12:50:00,72.77,72.83,72.77,72.82,9500.0,43.6607,43.6967,43.6607,43.6907,9500.0
2007-04-13 12:55:00,72.82,72.91,72.82,72.89,29700.0,43.6907,43.7447,43.6907,43.7327,29700.0
2007-04-13 13:00:00,72.89,72.92,72.86,72.88,16800.0,43.7327,43.7507,43.7147,43.7267,16800.0
2007-04-13 13:05:00,72.88,72.95,72.87,72.94,47000.0,43.7267,43.7687,43.7207,43.7627,47000.0
2007-04-13 13:10:00,72.94,72.94,72.91,72.91,23400.0,43.7627,43.7627,43.7447,43.7447,23400.0
2007-04-13 13:15:00,72.91,72.91,72.88,72.9,15900.0,43.7447,43.7447,43.7267,43.7387,15900.0
2007-04-13 13:20:00,72.91,72.92,72.85,72.85,22400.0,43.7447,43.7507,43.7087,43.7087,22400.0
2007-04-13 13:25:00,72.85,72.9,72.85,72.89,20100.0,43.7087,43.7387,43.7087,43.7327,20100.0
2007-04-13 13:30:00,72.89,72.94,72.88,72.92,18300.0,43.7327,43.7627,43.7267,43.7507,18300.0
2007-04-13 13:35:00,72.93,72.94,72.91,72.93,28600.0,43.7567,43.7627,43.7447,43.7567,28600.0
2007-04-13 13:40:00,72.93,72.97,72.91,72.92,39100.0,43.7567,43.7807,43.7447,43.7507,39100.0
2007-04-13 13:45:00,72.92,72.93,72.84,72.86,40400.0,43.7507,43.7567,43.7027,43.7147,40400.0
2007-04-13 13:50:00,72.86,72.87,72.78,72.78,11500.0,43.7147,43.7207,43.6667,43.6667,11500.0
2007-04-13 13:55:00,72.78,72.89,72.76,72.88,62100.0,43.6667,43.7327,43.6547,43.7267,62100.0
2007-04-13 14:00:00,72.87,72.88,72.8,72.8,12300.0,43.7207,43.7267,43.6787,43.6787,12300.0
2007-04-13 14:05:00,72.81,72.81,72.74,72.77,34200.0,43.6847,43.6847,43.6427,43.6607,34200.0
2007-04-13 14:10:00,72.76,72.77,72.72,72.75,22600.0,43.6547,43.6607,43.6307,43.6487,22600.0
2007-04-13 14:15:00,72.73,72.77,72.72,72.75,26400.0,43.6367,43.6607,43.6307,43.6487,26400.0
2007-04-13 14:20:00,72.75,72.75,72.71,72.73,20900.0,43.6487,43.6487,43.6247,43.6367,20900.0
2007-04-13 14:25:00,72.73,72.76,72.72,72.76,15200.0,43.6367,43.6547,43.6307,43.6547,15200.0
2007-04-13 14:30:00,72.75,72.76,72.73,72.74,8900.0,43.6487,43.6547,43.6367,43.6427,8900.0
2007-04-13 14:35:00,72.73,72.76,72.73,72.74,9400.0,43.6367,43.6547,43.6367,43.6427,9400.0
2007-04-13 14:40:00,72.75,72.79,72.74,72.75,21500.0,43.6487,43.6727,43.6427,43.6487,21500.0
2007-04-13 14:45:00,72.75,72.8,72.73,72.78,20600.0,43.6487,43.6787,43.6367,43.6667,20600.0
2007-04-13 14:50:00,72.78,72.81,72.73,72.73,13000.0,43.6667,43.6847,43.6367,43.6367,13000.0
2007-04-13 14:55:00,72.75,72.81,72.74,72.77,5400.0,43.6487,43.6847,43.6427,43.6607,5400.0
2007-04-13 15:00:00,72.77,72.81,72.74,72.77,17400.0,43.6607,43.6847,43.6427,43.6607,17400.0
2007-04-13 15:05:00,72.78,72.81,72.74,72.75,11500.0,43.6667,43.6847,43.6427,43.6487,11500.0
2007-04-13 15:10:00,72.76,72.81,72.75,72.8,25400.0,43.6547,43.6847,43.6487,43.6787,25400.0
2007-04-13 15:15:00,72.81,72.83,72.76,72.82,24900.0,43.6847,43.6967,43.6547,43.6907,24900.0
2007-04-13 15:20:00,72.82,72.85,72.81,72.84,36700.0,43.6907,43.7087,43.6847,43.7027,36700.0
2007-04-13 15:25:00,72.83,72.86,72.81,72.84,22200.0,43.6967,43.7147,43.6847,43.7027,22200.0
2007-04-13 15:30:00,72.84,72.85,72.83,72.85,30600.0,43.7027,43.7087,43.6967,43.7087,30600.0
2007-04-13 15:35:00,72.85,72.85,72.83,72.85,28500.0,43.7087,43.7087,43.6967,43.7087,28500.0
2007-04-13 15:40:00,72.84,72.9,72.83,72.87,46200.0,43.7027,43.7387,43.6967,43.7207,46200.0
2007-04-13 15:45:00,72.87,72.89,72.87,72.88,22400.0,43.7207,43.7327,43.7207,43.7267,22400.0
2007-04-13 15:50:00,72.88,72.89,72.86,72.87,24300.0,43.7267,43.7327,43.7147,43.7207,24300.0
2007-04-13 15:55:00,72.86,72.87,72.85,72.87,53400.0,43.7147,43.7207,43.7087,43.7207,53400.0
2007-04-16 09:30:00,73.22,73.58,73.19,73.48,54300.0,43.9306,44.1466,43.9126,44.0866,54300.0
2007-04-16 09:35:00,73.5,73.71,73.44,73.71,32200.0,44.0986,44.2246,44.0626,44.2246,32200.0
2007-04-16 09:40:00,73.71,74.0,73.69,73.89,68400.0,44.2246,44.3986,44.2126,44.3326,68400.0
2007-04-16 09:45:00,73.88,74.24,73.85,74.23,53500.0,44.3266,44.5426,44.3086,44.5366,53500.0
2007-04-16 09:50:00,74.24,74.24,73.95,74.0,38500.0,44.5426,44.5426,44.3686,44.3986,38500.0
2007-04-16 09:55:00,73.99,74.03,73.86,73.86,43100.0,44.3926,44.4166,44.3146,44.3146,43100.0
2007-04-16 10:00:00,73.88,74.06,73.86,74.0,50400.0,44.3266,44.4346,44.3146,44.3986,50400.0
2007-04-16 10:05:00,73.98,74.01,73.96,74.01,23300.0,44.3866,44.4046,44.3746,44.4046,23300.0
2007-04-16 10:10:00,74.01,74.12,73.98,74.09,38600.0,44.4046,44.4706,44.3866,44.4526,38600.0
2007-04-16 10:15:00,74.07,74.16,74.07,74.11,21100.0,44.4406,44.4946,44.4406,44.4646,21100.0
2007-04-16 10:20:00,74.12,74.18,74.05,74.08,32900.0,44.4706,44.5066,44.4286,44.4466,32900.0
2007-04-16 10:25:00,74.08,74.14,74.08,74.12,17200.0,44.4466,44.4826,44.4466,44.4706,17200.0
2007-04-16 10:30:00,74.11,74.12,74.0,74.01,20100.0,44.4646,44.4706,44.3986,44.4046,20100.0
2007-04-16 10:35:00,74.0,74.01,73.96,73.98,22400.0,44.3986,44.4046,44.3746,44.3866,22400.0
2007-04-16 10:40:00,73.97,74.04,73.95,74.04,28300.0,44.3806,44.4226,44.3686,44.4226,28300.0
2007-04-16 10:45:00,74.04,74.13,74.03,74.12,25700.0,44.4226,44.4766,44.4166,44.4706,25700.0
2007-04-16 10:50:00,74.1,74.17,74.1,74.15,14200.0,44.4586,44.5006,44.4586,44.4886,14200.0
2007-04-16 10:55:00,74.13,74.15,74.03,74.05,20700.0,44.4766,44.4886,44.4166,44.4286,20700.0
2007-04-16 11:00:00,74.03,74.07,74.0,74.03,16700.0,44.4166,44.4406,44.3986,44.4166,16700.0
2007-04-16 11:05:00,74.03,74.03,73.97,73.97,7500.0,44.4166,44.4166,44.3806,44.3806,7500.0
2007-04-16 11:10:00,73.97,73.97,73.88,73.89,16800.0,44.3806,44.3806,44.3266,44.3326,16800.0
2007-04-16 11:15:00,73.89,73.92,73.84,73.86,22200.0,44.3326,44.3506,44.3026,44.3146,22200.0
2007-04-16 11:20:00,73.84,73.85,73.75,73.76,17600.0,44.3026,44.3086,44.2486,44.2546,17600.0
2007-04-16 11:25:00,73.76,73.87,73.75,73.81,17000.0,44.2546,44.3206,44.2486,44.2846,17000.0
2007-04-16 11:30:00,73.82,73.84,73.79,73.83,30800.0,44.2906,44.3026,44.2726,44.2966,30800.0
2007-04-16 11:35:00,73.82,73.85,73.82,73.82,37100.0,44.2906,44.3086,44.2906,44.2906,37100.0
2007-04-16 11:40:00,73.83,73.87,73.82,73.87,13800.0,44.2966,44.3206,44.2906,44.3206,13800.0
2007-04-16 11:45:00,73.87,73.92,73.83,73.9,16200.0,44.3206,44.3506,44.2966,44.3386,16200.0
2007-04-16 11:50:00,73.9,73.92,73.82,73.89,24300.0,44.3386,44.3506,44.2906,44.3326,24300.0
2007-04-16 11:55:00,73.88,73.93,73.88,73.91,26400.0,44.3266,44.3566,44.3266,44.3446,26400.0
2007-04-16 12:00:00,73.9,73.93,73.89,73.92,9800.0,44.3386,44.3566,44.3326,44.3506,9800.0
2007-04-16 12:05:00,73.92,73.92,73.88,73.9,18200.0,44.3506,44.3506,44.3266,44.3386,18200.0
2007-04-16 12:10:00,73.89,73.91,73.85,73.86,13700.0,44.3326,44.3446,44.3086,44.3146,13700.0
2007-04-16 12:15:00,73.86,73.88,73.84,73.84,4800.0,44.3146,44.3266,44.3026,44.3026,4800.0
2007-04-16 12:20:00,73.85,73.88,73.83,73.88,19400.0,44.3086,44.3266,44.2966,44.3266,19400.0
2007-04-16 12:25:00,73.87,73.89,73.84,73.88,16900.0,44.3206,44.3326,44.3026,44.3266,16900.0
2007-04-16 12:30:00,73.87,73.9,73.84,73.84,10500.0,44.3206,44.3386,44.3026,44.3026,10500.0
2007-04-16 12:35:00,73.84,73.86,73.82,73.83,8100.0,44.3026,44.3146,44.2906,44.2966,8100.0
2007-04-16 12:40:00,73.82,73.82,73.8,73.8,8200.0,44.2906,44.2906,44.2786,44.2786,8200.0
2007-04-16 12:45:00,73.79,73.79,73.71,73.71,8500.0,44.2726,44.2726,44.2246,44.2246,8500.0
2007-04-16 12:50:00,73.71,73.72,73.66,73.66,9000.0,44.2246,44.2306,44.1946,44.1946,9000.0
2007-04-16 12:55:00,73.66,73.71,73.66,73.7,16200.0,44.1946,44.2246,44.1946,44.2186,16200.0
2007-04-16 13:00:00,73.69,73.69,73.67,73.67,6900.0,44.2126,44.2126,44.2006,44.2006,6900.0
2007-04-16 13:05:00,73.66,73.67,73.6,73.6,9500.0,44.1946,44.2006,44.1586,44.1586,9500.0
2007-04-16 13:10:00,73.6,73.64,73.6,73.63,7700.0,44.1586,44.1826,44.1586,44.1766,7700.0
2007-04-16 13:15:00,73.63,73.64,73.61,73.63,7200.0,44.1766,44.1826,44.1646,44.1766,7200.0
2007-04-16 13:20:00,73.61,73.63,73.59,73.6,11400.0,44.1646,44.1766,44.1526,44.1586,11400.0
2007-04-16 13:25:00,73.61,73.61,73.59,73.59,5600.0,44.1646,44.1646,44.1526,44.1526,5600.0
2007-04-16 13:30:00,73.59,73.64,73.59,73.62,9300.0,44.1526,44.1826,44.1526,44.1706,9300.0
2007-04-16 13:35:00,73.61,73.66,73.61,73.65,4700.0,44.1646,44.1946,44.1646,44.1886,4700.0
2007-04-16 13:40:00,73.65,73.65,73.59,73.59,15400.0,44.1886,44.1886,44.1526,44.1526,15400.0
2007-04-16 13:45:00,73.58,73.58,73.52,73.53,13800.0,44.1466,44.1466,44.1106,44.1166,13800.0
2007-04-16 13:50:00,73.52,73.53,73.44,73.44,18600.0,44.1106,44.1166,44.0626,44.0626,18600.0
2007-04-16 13:55:00,73.45,73.45,73.34,73.35,25500.0,44.0686,44.0686,44.0026,44.0086,25500.0
2007-04-16 14:00:00,73.35,73.36,73.3,73.31,36200.0,44.0086,44.0146,43.9786,43.9846,36200.0
2007-04-16 14:05:00,73.31,73.31,73.26,73.3,21200.0,43.9846,43.9846,43.9546,43.9786,21200.0
2007-04-16 14:10:00,73.3,73.32,73.29,73.3,13400.0,43.9786,43.9906,43.9726,43.9786,13400.0
2007-04-16 14:15:00,73.29,73.31,73.28,73.31,14800.0,43.9726,43.9846,43.9666,43.9846,14800.0
2007-04-16 14:20:00,73.29,73.31,73.26,73.26,17900.0,43.9726,43.9846,43.9546,43.9546,17900.0
2007-04-16 14:25:00,73.24,73.32,73.24,73.31,16100.0,43.9426,43.9906,43.9426,43.9846,16100.0
2007-04-16 14:30:00,73.32,73.34,73.31,73.34,7100.0,43.9906,44.0026,43.9846,44.0026,7100.0
2007-04-16 14:35:00,73.34,73.39,73.33,73.36,25000.0,44.0026,44.0326,43.9966,44.0146,25000.0
2007-04-16 14:40:00,73.36,73.45,73.36,73.45,26500.0,44.0146,44.0686,44.0146,44.0686,26500.0
2007-04-16 14:45:00,73.44,73.47,73.44,73.47,9700.0,44.0626,44.0806,44.0626,44.0806,9700.0
2007-04-16 14:50:00,73.47,73.53,73.47,73.5,9400.0,44.0806,44.1166,44.0806,44.0986,9400.0
2007-04-16 14:55:00,73.5,73.52,73.48,73.52,8800.0,44.0986,44.1106,44.0866,44.1106,8800.0
2007-04-16 15:00:00,73.51,73.53,73.51,73.52,10900.0,44.1046,44.1166,44.1046,44.1106,10900.0
2007-04-16 15:05:00,73.53,73.53,73.49,73.52,14500.0,44.1166,44.1166,44.0926,44.1106,14500.0
2007-04-16 15:10:00,73.52,73.53,73.5,73.51,13000.0,44.1106,44.1166,44.0986,44.1046,13000.0
2007-04-16 15:15:00,73.5,73.53,73.49,73.52,15400.0,44.0986,44.1166,44.0926,44.1106,15400.0
2007-04-16 15:20:00,73.51,73.53,73.49,73.52,8400.0,44.1046,44.1166,44.0926,44.1106,8400.0
2007-04-16 15:25:00,73.51,73.53,73.49,73.51,10200.0,44.1046,44.1166,44.0926,44.1046,10200.0
2007-04-16 15:30:00,73.5,73.51,73.47,73.51,20700.0,44.0986,44.1046,44.0806,44.1046,20700.0
2007-04-16 15:35:00,73.51,73.52,73.45,73.47,21600.0,44.1046,44.1106,44.0686,44.0806,21600.0
2007-04-16 15:40:00,73.47,73.56,73.47,73.54,24700.0,44.0806,44.1346,44.0806,44.1226,24700.0
2007-04-16 15:45:00,73.53,73.62,73.53,73.61,31700.0,44.1166,44.1706,44.1166,44.1646,31700.0
2007-04-16 15:50:00,73.6,73.63,73.58,73.62,26100.0,44.1586,44.1766,44.1466,44.1706,26100.0
2007-04-16 15:55:00,73.62,73.64,73.57,73.61,64000.0,44.1706,44.1826,44.1406,44.1646,64000.0
2007-04-17 09:30:00,73.79,73.88,73.69,73.8,34300.0,44.2726,44.3266,44.2126,44.2786,34300.0
2007-04-17 09:35:00,73.84,74.09,73.82,73.94,22600.0,44.3026,44.4526,44.2906,44.3626,22600.0
2007-04-17 09:40:00,73.93,73.93,73.57,73.6,17500.0,44.3566,44.3566,44.1406,44.1586,17500.0
2007-04-17 09:45:00,73.58,73.64,73.37,73.55,62100.0,44.1466,44.1826,44.0206,44.1286,62100.0
2007-04-17 09:50:00,73.53,73.57,73.42,73.56,22900.0,44.1166,44.1406,44.0506,44.1346,22900.0
2007-04-17 09:55:00,73.56,73.65,73.54,73.64,13300.0,44.1346,44.1886,44.1226,44.1826,13300.0
2007-04-17 10:00:00,73.63,73.65,73.5,73.59,15300.0,44.1766,44.1886,44.0986,44.1526,15300.0
2007-04-17 10:05:00,73.58,73.73,73.54,73.73,33700.0,44.1466,44.2366,44.1226,44.2366,33700.0
2007-04-17 10:10:00,73.73,73.83,73.69,73.83,17600.0,44.2366,44.2966,44.2126,44.2966,17600.0
2007-04-17 10:15:00,73.83,73.96,73.82,73.95,18400.0,44.2966,44.3746,44.2906,44.3686,18400.0
2007-04-17 10:20:00,73.98,74.0,73.9,73.9,20200.0,44.3866,44.3986,44.3386,44.3386,20200.0
2007-04-17 10:25:00,73.91,73.94,73.79,73.81,14000.0,44.3446,44.3626,44.2726,44.2846,14000.0
2007-04-17 10:30:00,73.83,73.88,73.82,73.82,14000.0,44.2966,44.3266,44.2906,44.2906,14000.0
2007-04-17 10:35:00,73.82,73.83,73.74,73.74,20700.0,44.2906,44.2966,44.2426,44.2426,20700.0
2007-04-17 10:40:00,73.75,73.89,73.71,73.83,22900.0,44.2486,44.3326,44.2246,44.2966,22900.0
2007-04-17 10:45:00,73.84,73.87,73.82,73.83,18400.0,44.3026,44.3206,44.2906,44.2966,18400.0
2007-04-17 10:50:00,73.83,73.87,73.82,73.86,20000.0,44.2966,44.3206,44.2906,44.3146,20000.0
2007-04-17 10:55:00,73.86,73.87,73.83,73.85,32100.0,44.3146,44.3206,44.2966,44.3086,32100.0
2007-04-17 11:00:00,73.85,73.85,73.79,73.79,10800.0,44.3086,44.3086,44.2726,44.2726,10800.0
2007-04-17 11:05:00,73.78,73.79,73.74,73.75,8300.0,44.2666,44.2726,44.2426,44.2486,8300.0
2007-04-17 11:10:00,73.74,73.76,73.68,73.7,17800.0,44.2426,44.2546,44.2066,44.2186,17800.0
2007-04-17 11:15:00,73.7,73.75,73.66,73.68,19100.0,44.2186,44.2486,44.1946,44.2066,19100.0
2007-04-17 11:20:00,73.68,73.72,73.68,73.69,13200.0,44.2066,44.2306,44.2066,44.2126,13200.0
2007-04-17 11:25:00,73.69,73.71,73.68,73.71,10800.0,44.2126,44.2246,44.2066,44.2246,10800.0
2007-04-17 11:30:00,73.72,73.73,73.68,73.7,20600.0,44.2306,44.2366,44.2066,44.2186,20600.0
2007-04-17 11:35:00,73.71,73.76,73.7,73.76,19100.0,44.2246,44.2546,44.2186,44.2546,19100.0
2007-04-17 11:40:00,73.76,73.76,73.66,73.7,27300.0,44.2546,44.2546,44.1946,44.2186,27300.0
2007-04-17 11:45:00,73.7,73.79,73.69,73.71,22000.0,44.2186,44.2726,44.2126,44.2246,22000.0
2007-04-17 11:50:00,73.71,73.79,73.71,73.76,12600.0,44.2246,44.2726,44.2246,44.2546,12600.0
2007-04-17 11:55:00,73.76,73.81,73.75,73.78,13800.0,44.2546,44.2846,44.2486,44.2666,13800.0
2007-04-17 12:00:00,73.79,73.83,73.78,73.8,17200.0,44.2726,44.2966,44.2666,44.2786,17200.0
2007-04-17 12:05:00,73.79,73.79,73.71,73.71,10400.0,44.2726,44.2726,44.2246,44.2246,10400.0
2007-04-17 12:10:00,73.73,73.79,73.73,73.74,13500.0,44.2366,44.2726,44.2366,44.2426,13500.0
2007-04-17 12:15:00,73.73,73.81,73.72,73.81,9100.0,44.2366,44.2846,44.2306,44.2846,9100.0
2007-04-17 12:20:00,73.82,73.82,73.72,73.74,19100.0,44.2906,44.2906,44.2306,44.2426,19100.0
2007-04-17 12:25:00,73.75,73.82,73.75,73.78,15600.0,44.2486,44.2906,44.2486,44.2666,15600.0
2007-04-17 12:30:00,73.78,73.78,73.76,73.78,5400.0,44.2666,44.2666,44.2546,44.2666,5400.0
2007-04-17 12:35:00,73.77,73.77,73.75,73.76,6800.0,44.2606,44.2606,44.2486,44.2546,6800.0
2007-04-17 12:40:00,73.76,73.77,73.73,73.73,13900.0,44.2546,44.2606,44.2366,44.2366,13900.0
2007-04-17 12:45:00,73.73,73.74,73.72,73.72,15100.0,44.2366,44.2426,44.2306,44.2306,15100.0
2007-04-17 12:50:00,73.73,73.77,73.72,73.77,17600.0,44.2366,44.2606,44.2306,44.2606,17600.0
2007-04-17 12:55:00,73.77,73.8,73.76,73.8,15900.0,44.2606,44.2786,44.2546,44.2786,15900.0
2007-04-17 13:00:00,73.8,73.82,73.79,73.82,22700.0,44.2786,44.2906,44.2726,44.2906,22700.0
2007-04-17 13:05:00,73.81,73.83,73.8,73.81,14100.0,44.2846,44.2966,44.2786,44.2846,14100.0
2007-04-17 13:10:00,73.81,73.81,73.72,73.73,28900.0,44.2846,44.2846,44.2306,44.2366,28900.0
2007-04-17 13:15:00,73.73,73.75,73.72,73.74,15800.0,44.2366,44.2486,44.2306,44.2426,15800.0
2007-04-17 13:20:00,73.74,73.75,73.73,73.74,12800.0,44.2426,44.2486,44.2366,44.2426,12800.0
2007-04-17 13:25:00,73.74,73.8,73.74,73.8,13700.0,44.2426,44.2786,44.2426,44.2786,13700.0
2007-04-17 13:30:00,73.81,73.81,73.8,73.8,5500.0,44.2846,44.2846,44.2786,44.2786,5500.0
2007-04-17 13:35:00,73.81,73.86,73.81,73.85,7800.0,44.2846,44.3146,44.2846,44.3086,7800.0
2007-04-17 13:40:00,73.85,73.85,73.8,73.81,7600.0,44.3086,44.3086,44.2786,44.2846,7600.0
2007-04-17 13:45:00,73.8,73.8,73.77,73.77,16800.0,44.2786,44.2786,44.2606,44.2606,16800.0
2007-04-17 13:50:00,73.78,73.78,73.73,73.73,13100.0,44.2666,44.2666,44.2366,44.2366,13100.0
2007-04-17 13:55:00,73.73,73.73,73.72,73.72,11400.0,44.2366,44.2366,44.2306,44.2306,11400.0
2007-04-17 14:00:00,73.73,73.76,73.73,73.75,17600.0,44.2366,44.2546,44.2366,44.2486,17600.0
2007-04-17 14:05:00,73.75,73.77,73.75,73.77,10700.0,44.2486,44.2606,44.2486,44.2606,10700.0
2007-04-17 14:10:00,73.76,73.83,73.76,73.83,15300.0,44.2546,44.2966,44.2546,44.2966,15300.0
2007-04-17 14:15:00,73.84,73.92,73.83,73.91,40500.0,44.3026,44.3506,44.2966,44.3446,40500.0
2007-04-17 14:20:00,73.9,73.95,73.9,73.93,32900.0,44.3386,44.3686,44.3386,44.3566,32900.0
2007-04-17 14:25:00,73.92,73.93,73.86,73.87,16900.0,44.3506,44.3566,44.3146,44.3206,16900.0
2007-04-17 14:30:00,73.86,73.94,73.86,73.94,44700.0,44.3146,44.3626,44.3146,44.3626,44700.0
2007-04-17 14:35:00,73.94,73.96,73.89,73.92,47200.0,44.3626,44.3746,44.3326,44.3506,47200.0
2007-04-17 14:40:00,73.92,73.96,73.92,73.94,24700.0,44.3506,44.3746,44.3506,44.3626,24700.0
2007-04-17 14:45:00,73.93,74.0,73.93,73.98,28400.0,44.3566,44.3986,44.3566,44.3866,28400.0
2007-04-17 14:50:00,73.97,73.97,73.95,73.96,14200.0,44.3806,44.3806,44.3686,44.3746,14200.0
2007-04-17 14:55:00,73.96,73.98,73.94,73.98,32500.0,44.3746,44.3866,44.3626,44.3866,32500.0
2007-04-17 15:00:00,73.98,73.98,73.89,73.9,28900.0,44.3866,44.3866,44.3326,44.3386,28900.0
2007-04-17 15:05:00,73.89,73.89,73.8,73.82,36100.0,44.3326,44.3326,44.2786,44.2906,36100.0
2007-04-17 15:10:00,73.82,73.82,73.71,73.76,53900.0,44.2906,44.2906,44.2246,44.2546,53900.0
2007-04-17 15:15:00,73.75,73.76,73.73,73.75,19100.0,44.2486,44.2546,44.2366,44.2486,19100.0
2007-04-17 15:20:00,73.74,73.8,73.74,73.77,68500.0,44.2426,44.2786,44.2426,44.2606,68500.0
2007-04-17 15:25:00,73.77,73.79,73.73,73.78,65100.0,44.2606,44.2726,44.2366,44.2666,65100.0
2007-04-17 15:30:00,73.77,73.84,73.74,73.8,39600.0,44.2606,44.3026,44.2426,44.2786,39600.0
2007-04-17 15:35:00,73.8,73.85,73.78,73.81,40400.0,44.2786,44.3086,44.2666,44.2846,40400.0
2007-04-17 15:40:00,73.82,73.82,73.75,73.78,35000.0,44.2906,44.2906,44.2486,44.2666,35000.0
2007-04-17 15:45:00,73.79,73.87,73.79,73.86,41400.0,44.2726,44.3206,44.2726,44.3146,41400.0
2007-04-17 15:50:00,73.86,73.87,73.85,73.86,15300.0,44.3146,44.3206,44.3086,44.3146,15300.0
2007-04-17 15:55:00,73.86,73.91,73.85,73.9,47300.0,44.3146,44.3446,44.3086,44.3386,47300.0
2007-04-18 09:30:00,74.95,75.28,74.43,74.58,105700.0,44.9686,45.1666,44.6566,44.7466,105700.0
2007-04-18 09:35:00,74.58,74.94,74.46,74.92,96400.0,44.7466,44.9626,44.6746,44.9506,96400.0
2007-04-18 09:40:00,74.92,75.1,74.87,74.99,78600.0,44.9506,45.0586,44.9206,44.9926,78600.0
2007-04-18 09:45:00,74.98,75.09,74.9,74.96,57100.0,44.9866,45.0526,44.9386,44.9746,57100.0
2007-04-18 09:50:00,74.94,75.08,74.89,75.02,58000.0,44.9626,45.0466,44.9326,45.0106,58000.0
2007-04-18 09:55:00,75.02,75.09,75.01,75.08,50600.0,45.0106,45.0526,45.0046,45.0466,50600.0
2007-04-18 10:00:00,75.08,75.08,74.99,75.03,34300.0,45.0466,45.0466,44.9926,45.0166,34300.0
2007-04-18 10:05:00,75.03,75.18,75.0,75.12,76000.0,45.0166,45.1066,44.9986,45.0706,76000.0
2007-04-18 10:10:00,75.11,75.11,74.91,75.0,112700.0,45.0646,45.0646,44.9446,44.9986,112700.0
2007-04-18 10:15:00,75.0,75.16,74.99,75.13,40400.0,44.9986,45.0946,44.9926,45.0766,40400.0
2007-04-18 10:20:00,75.13,75.36,75.11,75.24,71100.0,45.0766,45.2146,45.0646,45.1426,71100.0
2007-04-18 10:25:00,75.24,75.35,75.12,75.34,54500.0,45.1426,45.2086,45.0706,45.2026,54500.0
2007-04-18 10:30:00,75.34,75.6,75.3,75.46,75500.0,45.2026,45.3586,45.1786,45.2746,75500.0
2007-04-18 10:35:00,75.44,75.53,75.37,75.51,41800.0,45.2626,45.3166,45.2206,45.3046,41800.0
2007-04-18 10:40:00,75.53,75.71,75.51,75.67,49300.0,45.3166,45.4246,45.3046,45.4006,49300.0
2007-04-18 10:45:00,75.66,75.86,75.65,75.86,79800.0,45.3946,45.5146,45.3886,45.5146,79800.0
2007-04-18 10:50:00,75.86,75.86,75.6,75.67,89400.0,45.5146,45.5146,45.3586,45.4006,89400.0
2007-04-18 10:55:00,75.66,75.82,75.65,75.66,50000.0,45.3946,45.4906,45.3886,45.3946,50000.0
2007-04-18 11:00:00,75.65,75.66,75.43,75.45,67000.0,45.3886,45.3946,45.2566,45.2686,67000.0
2007-04-18 11:05:00,75.47,75.58,75.44,75.45,40700.0,45.2806,45.3466,45.2626,45.2686,40700.0
2007-04-18 11:10:00,75.45,75.52,75.36,75.45,27800.0,45.2686,45.3106,45.2146,45.2686,27800.0
2007-04-18 11:15:00,75.45,75.54,75.44,75.52,28400.0,45.2686,45.3226,45.2626,45.3106,28400.0
2007-04-18 11:20:00,75.52,75.52,75.31,75.38,36300.0,45.3106,45.3106,45.1846,45.2266,36300.0
2007-04-18 11:25:00,75.37,75.38,75.07,75.11,45700.0,45.2206,45.2266,45.0406,45.0646,45700.0
2007-04-18 11:30:00,75.13,75.28,75.13,75.25,58400.0,45.0766,45.1666,45.0766,45.1486,58400.0
2007-04-18 11:35:00,75.24,75.24,74.79,74.79,37100.0,45.1426,45.1426,44.8726,44.8726,37100.0
2007-04-18 11:40:00,74.79,74.96,74.74,74.96,50600.0,44.8726,44.9746,44.8426,44.9746,50600.0
2007-04-18 11:45:00,74.96,75.2,74.96,75.19,31100.0,44.9746,45.1186,44.9746,45.1126,31100.0
2007-04-18 11:50:00,75.19,75.3,75.19,75.27,26900.0,45.1126,45.1786,45.1126,45.1606,26900.0
2007-04-18 11:55:00,75.26,75.29,75.24,75.25,18100.0,45.1546,45.1726,45.1426,45.1486,18100.0
2007-04-18 12:00:00,75.25,75.33,75.17,75.33,44900.0,45.1486,45.1966,45.1006,45.1966,44900.0
2007-04-18 12:05:00,75.34,75.44,75.27,75.36,38500.0,45.2026,45.2626,45.1606,45.2146,38500.0
2007-04-18 12:10:00,75.37,75.58,75.36,75.54,41900.0,45.2206,45.3466,45.2146,45.3226,41900.0
2007-04-18 12:15:00,75.56,75.63,75.56,75.62,20700.0,45.3346,45.3766,45.3346,45.3706,20700.0
2007-04-18 12:20:00,75.62,75.63,75.59,75.63,10000.0,45.3706,45.3766,45.3526,45.3766,10000.0
2007-04-18 12:25:00,75.63,75.65,75.62,75.65,22100.0,45.3766,45.3886,45.3706,45.3886,22100.0
2007-04-18 12:30:00,75.64,75.67,75.59,75.6,48500.0,45.3826,45.4006,45.3526,45.3586,48500.0
2007-04-18 12:35:00,75.6,75.65,75.55,75.6,51400.0,45.3586,45.3886,45.3286,45.3586,51400.0
2007-04-18 12:40:00,75.54,75.54,75.33,75.35,14000.0,45.3226,45.3226,45.1966,45.2086,14000.0
2007-04-18 12:45:00,75.33,75.34,75.21,75.26,11800.0,45.1966,45.2026,45.1246,45.1546,11800.0
2007-04-18 12:50:00,75.27,75.29,75.24,75.29,11200.0,45.1606,45.1726,45.1426,45.1726,11200.0
2007-04-18 12:55:00,75.3,75.35,75.28,75.35,7500.0,45.1786,45.2086,45.1666,45.2086,7500.0
2007-04-18 13:00:00,75.36,75.4,75.35,75.37,13300.0,45.2146,45.2386,45.2086,45.2206,13300.0
2007-04-18 13:05:00,75.36,75.4,75.33,75.35,15100.0,45.2146,45.2386,45.1966,45.2086,15100.0
2007-04-18 13:10:00,75.35,75.39,75.33,75.36,6200.0,45.2086,45.2326,45.1966,45.2146,6200.0
2007-04-18 13:15:00,75.36,75.43,75.35,75.43,8500.0,45.2146,45.2566,45.2086,45.2566,8500.0
2007-04-18 13:20:00,75.43,75.45,75.42,75.42,9200.0,45.2566,45.2686,45.2506,45.2506,9200.0
2007-04-18 13:25:00,75.41,75.45,75.33,75.33,20000.0,45.2446,45.2686,45.1966,45.1966,20000.0
2007-04-18 13:30:00,75.31,75.31,75.26,75.29,10400.0,45.1846,45.1846,45.1546,45.1726,10400.0
2007-04-18 13:35:00,75.28,75.3,75.22,75.25,16000.0,45.1666,45.1786,45.1306,45.1486,16000.0
2007-04-18 13:40:00,75.25,75.3,75.24,75.28,17300.0,45.1486,45.1786,45.1426,45.1666,17300.0
2007-04-18 13:45:00,75.28,75.32,75.24,75.32,20100.0,45.1666,45.1906,45.1426,45.1906,20100.0
2007-04-18 13:50:00,75.34,75.37,75.32,75.35,23800.0,45.2026,45.2206,45.1906,45.2086,23800.0
2007-04-18 13:55:00,75.36,75.36,75.31,75.35,13000.0,45.2146,45.2146,45.1846,45.2086,13000.0
2007-04-18 14:00:00,75.35,75.39,75.26,75.29,22700.0,45.2086,45.2326,45.1546,45.1726,22700.0
2007-04-18 14:05:00,75.29,75.31,75.24,75.24,18900.0,45.1726,45.1846,45.1426,45.1426,18900.0
2007-04-18 14:10:00,75.24,75.3,75.24,75.28,15000.0,45.1426,45.1786,45.1426,45.1666,15000.0
2007-04-18 14:15:00,75.27,75.39,75.27,75.39,22600.0,45.1606,45.2326,45.1606,45.2326,22600.0
2007-04-18 14:20:00,75.39,75.42,75.33,75.36,25500.0,45.2326,45.2506,45.1966,45.2146,25500.0
2007-04-18 14:25:00,75.37,75.43,75.37,75.38,23000.0,45.2206,45.2566,45.2206,45.2266,23000.0
2007-04-18 14:30:00,75.38,75.4,75.37,75.37,13500.0,45.2266,45.2386,45.2206,45.2206,13500.0
2007-04-18 14:35:00,75.37,75.38,75.36,75.37,3300.0,45.2206,45.2266,45.2146,45.2206,3300.0
2007-04-18 14:40:00,75.36,75.37,75.29,75.29,22000.0,45.2146,45.2206,45.1726,45.1726,22000.0
2007-04-18 14:45:00,75.3,75.3,75.27,75.29,16700.0,45.1786,45.1786,45.1606,45.1726,16700.0
2007-04-18 14:50:00,75.29,75.32,75.25,75.29,21100.0,45.1726,45.1906,45.1486,45.1726,21100.0
2007-04-18 14:55:00,75.31,75.38,75.29,75.36,15400.0,45.1846,45.2266,45.1726,45.2146,15400.0
2007-04-18 15:00:00,75.36,75.45,75.35,75.41,35500.0,45.2146,45.2686,45.2086,45.2446,35500.0
2007-04-18 15:05:00,75.41,75.49,75.41,75.49,38700.0,45.2446,45.2926,45.2446,45.2926,38700.0
2007-04-18 15:10:00,75.49,75.5,75.41,75.47,29900.0,45.2926,45.2986,45.2446,45.2806,29900.0
2007-04-18 15:15:00,75.48,75.49,75.43,75.49,30100.0,45.2866,45.2926,45.2566,45.2926,30100.0
2007-04-18 15:20:00,75.49,75.59,75.49,75.59,38900.0,45.2926,45.3526,45.2926,45.3526,38900.0
2007-04-18 15:25:00,75.59,75.65,75.59,75.59,59400.0,45.3526,45.3886,45.3526,45.3526,59400.0
2007-04-18 15:30:00,75.58,75.59,75.45,75.47,33000.0,45.3466,45.3526,45.2686,45.2806,33000.0
2007-04-18 15:35:00,75.45,75.48,75.38,75.44,53800.0,45.2686,45.2866,45.2266,45.2626,53800.0
2007-04-18 15:40:00,75.43,75.44,75.32,75.34,40000.0,45.2566,45.2626,45.1906,45.2026,40000.0
2007-04-18 15:45:00,75.34,75.38,75.2,75.3,130300.0,45.2026,45.2266,45.1186,45.1786,130300.0
2007-04-18 15:50:00,75.28,75.32,75.24,75.31,37600.0,45.1666,45.1906,45.1426,45.1846,37600.0
2007-04-18 15:55:00,75.3,75.37,75.23,75.28,118500.0,45.1786,45.2206,45.1366,45.1666,118500.0
2007-04-19 09:30:00,75.34,75.34,75.07,75.11,86500.0,45.2026,45.2026,45.0406,45.0646,86500.0
2007-04-19 09:35:00,75.12,75.15,74.82,74.84,42800.0,45.0706,45.0886,44.8906,44.9026,42800.0
2007-04-19 09:40:00,74.83,74.99,74.78,74.92,25400.0,44.8966,44.9926,44.8666,44.9506,25400.0
2007-04-19 09:45:00,74.92,74.95,74.77,74.91,37000.0,44.9506,44.9686,44.8606,44.9446,37000.0
2007-04-19 09:50:00,74.91,75.05,74.72,74.75,45500.0,44.9446,45.0286,44.8306,44.8486,45500.0
2007-04-19 09:55:00,74.74,74.8,74.72,74.76,24500.0,44.8426,44.8786,44.8306,44.8546,24500.0
2007-04-19 10:00:00,74.75,74.85,74.65,74.85,41400.0,44.8486,44.9086,44.7886,44.9086,41400.0
2007-04-19 10:05:00,74.85,75.0,74.84,74.87,44100.0,44.9086,44.9986,44.9026,44.9206,44100.0
2007-04-19 10:10:00,74.9,74.97,74.8,74.86,28100.0,44.9386,44.9806,44.8786,44.9146,28100.0
2007-04-19 10:15:00,74.85,75.09,74.85,75.09,29200.0,44.9086,45.0526,44.9086,45.0526,29200.0
2007-04-19 10:20:00,75.11,75.29,75.11,75.29,42800.0,45.0646,45.1726,45.0646,45.1726,42800.0
2007-04-19 10:25:00,75.31,75.56,75.27,75.55,54700.0,45.1846,45.3346,45.1606,45.3286,54700.0
2007-04-19 10:30:00,75.54,75.62,75.54,75.62,39400.0,45.3226,45.3706,45.3226,45.3706,39400.0
2007-04-19 10:35:00,75.62,75.83,75.62,75.83,63600.0,45.3706,45.4966,45.3706,45.4966,63600.0
2007-04-19 10:40:00,75.82,75.86,75.7,75.84,58000.0,45.4906,45.5146,45.4186,45.5026,58000.0
2007-04-19 10:45:00,75.84,75.95,75.71,75.95,111500.0,45.5026,45.5686,45.4246,45.5686,111500.0
2007-04-19 10:50:00,75.95,75.98,75.79,75.9,49100.0,45.5686,45.5866,45.4726,45.5386,49100.0
2007-04-19 10:55:00,75.9,75.94,75.83,75.87,22200.0,45.5386,45.5626,45.4966,45.5206,22200.0
2007-04-19 11:00:00,75.86,75.86,75.75,75.83,16200.0,45.5146,45.5146,45.4486,45.4966,16200.0
2007-04-19 11:05:00,75.83,75.89,75.82,75.82,9100.0,45.4966,45.5326,45.4906,45.4906,9100.0
2007-04-19 11:10:00,75.82,75.86,75.78,75.82,37900.0,45.4906,45.5146,45.4666,45.4906,37900.0
2007-04-19 11:15:00,75.81,75.82,75.69,75.72,76800.0,45.4846,45.4906,45.4126,45.4306,76800.0
2007-04-19 11:20:00,75.69,75.78,75.69,75.77,23000.0,45.4126,45.4666,45.4126,45.4606,23000.0
2007-04-19 11:25:00,75.76,75.77,75.66,75.67,19200.0,45.4546,45.4606,45.3946,45.4006,19200.0
2007-04-19 11:30:00,75.68,75.8,75.67,75.77,29500.0,45.4066,45.4786,45.4006,45.4606,29500.0
2007-04-19 11:35:00,75.78,75.83,75.76,75.82,19700.0,45.4666,45.4966,45.4546,45.4906,19700.0
2007-04-19 11:40:00,75.82,75.87,75.8,75.84,20700.0,45.4906,45.5206,45.4786,45.5026,20700.0
2007-04-19 11:45:00,75.84,75.94,75.84,75.91,18200.0,45.5026,45.5626,45.5026,45.5446,18200.0
2007-04-19 11:50:00,75.91,75.99,75.9,75.98,17700.0,45.5446,45.5926,45.5386,45.5866,17700.0
2007-04-19 11:55:00,75.97,75.98,75.77,75.94,57200.0,45.5806,45.5866,45.4606,45.5626,57200.0
2007-04-19 12:00:00,75.94,75.94,75.84,75.9,23000.0,45.5626,45.5626,45.5026,45.5386,23000.0
2007-04-19 12:05:00,75.9,75.94,75.87,75.9,43000.0,45.5386,45.5626,45.5206,45.5386,43000.0
2007-04-19 12:10:00,75.9,75.97,75.82,75.95,24500.0,45.5386,45.5806,45.4906,45.5686,24500.0
2007-04-19 12:15:00,75.96,76.0,75.91,75.99,30600.0,45.5746,45.5986,45.5446,45.5926,30600.0
2007-04-19 12:20:00,75.98,76.0,75.97,75.98,25500.0,45.5866,45.5986,45.5806,45.5866,25500.0
2007-04-19 12:25:00,75.99,76.0,75.96,75.97,14600.0,45.5926,45.5986,45.5746,45.5806,14600.0
2007-04-19 12:30:00,75.97,75.97,75.91,75.92,9700.0,45.5806,45.5806,45.5446,45.5506,9700.0
2007-04-19 12:35:00,75.92,75.92,75.84,75.85,5400.0,45.5506,45.5506,45.5026,45.5086,5400.0
2007-04-19 12:40:00,75.83,75.88,75.78,75.88,16300.0,45.4966,45.5266,45.4666,45.5266,16300.0
2007-04-19 12:45:00,75.88,75.97,75.87,75.97,19100.0,45.5266,45.5806,45.5206,45.5806,19100.0
2007-04-19 12:50:00,75.97,75.97,75.94,75.94,23500.0,45.5806,45.5806,45.5626,45.5626,23500.0
2007-04-19 12:55:00,75.95,75.97,75.91,75.96,13600.0,45.5686,45.5806,45.5446,45.5746,13600.0
2007-04-19 13:00:00,75.96,75.97,75.95,75.97,9400.0,45.5746,45.5806,45.5686,45.5806,9400.0
2007-04-19 13:05:00,75.96,75.97,75.95,75.97,9500.0,45.5746,45.5806,45.5686,45.5806,9500.0
2007-04-19 13:10:00,75.97,75.97,75.84,75.84,12400.0,45.5806,45.5806,45.5026,45.5026,12400.0
2007-04-19 13:15:00,75.83,75.87,75.83,75.86,17000.0,45.4966,45.5206,45.4966,45.5146,17000.0
2007-04-19 13:20:00,75.86,75.86,75.79,75.83,12500.0,45.5146,45.5146,45.4726,45.4966,12500.0
2007-04-19 13:25:00,75.83,75.85,75.82,75.85,6200.0,45.4966,45.5086,45.4906,45.5086,6200.0
2007-04-19 13:30:00,75.85,75.87,75.84,75.86,8000.0,45.5086,45.5206,45.5026,45.5146,8000.0
2007-04-19 13:35:00,75.86,75.87,75.83,75.84,16600.0,45.5146,45.5206,45.4966,45.5026,16600.0
2007-04-19 13:40:00,75.83,75.92,75.83,75.91,19100.0,45.4966,45.5506,45.4966,45.5446,19100.0
2007-04-19 13:45:00,75.92,75.92,75.89,75.9,19900.0,45.5506,45.5506,45.5326,45.5386,19900.0
2007-04-19 13:50:00,75.9,75.91,75.87,75.87,8200.0,45.5386,45.5446,45.5206,45.5206,8200.0
2007-04-19 13:55:00,75.88,75.9,75.86,75.86,13200.0,45.5266,45.5386,45.5146,45.5146,13200.0
2007-04-19 14:00:00,75.86,75.87,75.79,75.8,59900.0,45.5146,45.5206,45.4726,45.4786,59900.0
2007-04-19 14:05:00,75.79,75.8,75.78,75.79,17900.0,45.4726,45.4786,45.4666,45.4726,17900.0
2007-04-19 14:10:00,75.79,75.79,75.74,75.76,20100.0,45.4726,45.4726,45.4426,45.4546,20100.0
2007-04-19 14:15:00,75.77,75.77,75.57,75.58,32900.0,45.4606,45.4606,45.3406,45.3466,32900.0
2007-04-19 14:20:00,75.58,75.6,75.55,75.57,29700.0,45.3466,45.3586,45.3286,45.3406,29700.0
2007-04-19 14:25:00,75.57,75.57,75.48,75.5,27900.0,45.3406,45.3406,45.2866,45.2986,27900.0
2007-04-19 14:30:00,75.5,75.54,75.5,75.51,36400.0,45.2986,45.3226,45.2986,45.3046,36400.0
2007-04-19 14:35:00,75.53,75.55,75.5,75.5,16800.0,45.3166,45.3286,45.2986,45.2986,16800.0
2007-04-19 14:40:00,75.5,75.53,75.47,75.5,19000.0,45.2986,45.3166,45.2806,45.2986,19000.0
2007-04-19 14:45:00,75.5,75.5,75.47,75.47,11100.0,45.2986,45.2986,45.2806,45.2806,11100.0
2007-04-19 14:50:00,75.47,75.47,75.4,75.41,36100.0,45.2806,45.2806,45.2386,45.2446,36100.0
2007-04-19 14:55:00,75.41,75.43,75.39,75.4,28200.0,45.2446,45.2566,45.2326,45.2386,28200.0
2007-04-19 15:00:00,75.4,75.41,75.34,75.35,31100.0,45.2386,45.2446,45.2026,45.2086,31100.0
2007-04-19 15:05:00,75.35,75.41,75.34,75.4,35400.0,45.2086,45.2446,45.2026,45.2386,35400.0
2007-04-19 15:10:00,75.4,75.45,75.39,75.44,32800.0,45.2386,45.2686,45.2326,45.2626,32800.0
2007-04-19 15:15:00,75.43,75.44,75.36,75.4,21800.0,45.2566,45.2626,45.2146,45.2386,21800.0
2007-04-19 15:20:00,75.39,75.41,75.37,75.4,30200.0,45.2326,45.2446,45.2206,45.2386,30200.0
2007-04-19 15:25:00,75.4,75.41,75.38,75.4,26400.0,45.2386,45.2446,45.2266,45.2386,26400.0
2007-04-19 15:30:00,75.4,75.45,75.4,75.44,29500.0,45.2386,45.2686,45.2386,45.2626,29500.0
2007-04-19 15:35:00,75.45,75.48,75.42,75.44,58200.0,45.2686,45.2866,45.2506,45.2626,58200.0
2007-04-19 15:40:00,75.43,75.55,75.43,75.54,51900.0,45.2566,45.3286,45.2566,45.3226,51900.0
2007-04-19 15:45:00,75.55,75.58,75.52,75.58,37700.0,45.3286,45.3466,45.3106,45.3466,37700.0
2007-04-19 15:50:00,75.57,75.59,75.52,75.52,42100.0,45.3406,45.3526,45.3106,45.3106,42100.0
2007-04-19 15:55:00,75.53,75.58,75.51,75.58,65500.0,45.3166,45.3466,45.3046,45.3466,65500.0
2007-04-20 09:30:00,76.1,76.15,75.83,75.91,362500.0,45.6586,45.6886,45.4966,45.5446,362500.0
2007-04-20 09:35:00,75.9,75.93,75.69,75.69,27300.0,45.5386,45.5566,45.4126,45.4126,27300.0
2007-04-20 09:40:00,75.69,75.75,75.62,75.75,17200.0,45.4126,45.4486,45.3706,45.4486,17200.0
2007-04-20 09:45:00,75.75,75.8,75.65,75.66,26400.0,45.4486,45.4786,45.3886,45.3946,26400.0
2007-04-20 09:50:00,75.65,75.7,75.62,75.67,32100.0,45.3886,45.4186,45.3706,45.4006,32100.0
2007-04-20 09:55:00,75.67,75.75,75.58,75.6,23800.0,45.4006,45.4486,45.3466,45.3586,23800.0
2007-04-20 10:00:00,75.6,75.67,75.45,75.62,49700.0,45.3586,45.4006,45.2686,45.3706,49700.0
2007-04-20 10:05:00,75.62,75.63,75.41,75.45,33000.0,45.3706,45.3766,45.2446,45.2686,33000.0
2007-04-20 10:10:00,75.45,75.54,75.44,75.51,33000.0,45.2686,45.3226,45.2626,45.3046,33000.0
2007-04-20 10:15:00,75.51,75.52,75.38,75.38,22500.0,45.3046,45.3106,45.2266,45.2266,22500.0
2007-04-20 10:20:00,75.39,75.39,75.32,75.36,24600.0,45.2326,45.2326,45.1906,45.2146,24600.0
2007-04-20 10:25:00,75.36,75.36,75.2,75.21,51900.0,45.2146,45.2146,45.1186,45.1246,51900.0
2007-04-20 10:30:00,75.22,75.39,75.21,75.39,42000.0,45.1306,45.2326,45.1246,45.2326,42000.0
2007-04-20 10:35:00,75.4,75.44,75.36,75.43,21500.0,45.2386,45.2626,45.2146,45.2566,21500.0
2007-04-20 10:40:00,75.44,75.5,75.35,75.49,31700.0,45.2626,45.2986,45.2086,45.2926,31700.0
2007-04-20 10:45:00,75.48,75.55,75.44,75.51,61800.0,45.2866,45.3286,45.2626,45.3046,61800.0
2007-04-20 10:50:00,75.51,75.53,75.45,75.49,32500.0,45.3046,45.3166,45.2686,45.2926,32500.0
2007-04-20 10:55:00,75.48,75.64,75.48,75.61,42200.0,45.2866,45.3826,45.2866,45.3646,42200.0
2007-04-20 11:00:00,75.61,75.61,75.49,75.5,22000.0,45.3646,45.3646,45.2926,45.2986,22000.0
2007-04-20 11:05:00,75.5,75.54,75.47,75.47,26000.0,45.2986,45.3226,45.2806,45.2806,26000.0
2007-04-20 11:10:00,75.48,75.49,75.43,75.44,23800.0,45.2866,45.2926,45.2566,45.2626,23800.0
2007-04-20 11:15:00,75.44,75.45,75.42,75.43,8500.0,45.2626,45.2686,45.2506,45.2566,8500.0
2007-04-20 11:20:00,75.42,75.61,75.41,75.59,28400.0,45.2506,45.3646,45.2446,45.3526,28400.0
2007-04-20 11:25:00,75.56,75.58,75.53,75.57,11900.0,45.3346,45.3466,45.3166,45.3406,11900.0
2007-04-20 11:30:00,75.58,75.58,75.51,75.55,17000.0,45.3466,45.3466,45.3046,45.3286,17000.0
2007-04-20 11:35:00,75.54,75.58,75.54,75.55,28100.0,45.3226,45.3466,45.3226,45.3286,28100.0
2007-04-20 11:40:00,75.55,75.56,75.49,75.5,33800.0,45.3286,45.3346,45.2926,45.2986,33800.0
2007-04-20 11:45:00,75.5,75.52,75.48,75.5,21500.0,45.2986,45.3106,45.2866,45.2986,21500.0
2007-04-20 11:50:00,75.5,75.53,75.49,75.5,22100.0,45.2986,45.3166,45.2926,45.2986,22100.0
2007-04-20 11:55:00,75.5,75.51,75.39,75.39,24300.0,45.2986,45.3046,45.2326,45.2326,24300.0
2007-04-20 12:00:00,75.4,75.47,75.36,75.46,16500.0,45.2386,45.2806,45.2146,45.2746,16500.0
2007-04-20 12:05:00,75.47,75.5,75.44,75.44,8700.0,45.2806,45.2986,45.2626,45.2626,8700.0
2007-04-20 12:10:00,75.44,75.53,75.44,75.5,20400.0,45.2626,45.3166,45.2626,45.2986,20400.0
2007-04-20 12:15:00,75.49,75.49,75.44,75.45,11700.0,45.2926,45.2926,45.2626,45.2686,11700.0
2007-04-20 12:20:00,75.44,75.45,75.39,75.45,10800.0,45.2626,45.2686,45.2326,45.2686,10800.0
2007-04-20 12:25:00,75.43,75.45,75.42,75.44,12600.0,45.2566,45.2686,45.2506,45.2626,12600.0
2007-04-20 12:30:00,75.44,75.49,75.42,75.47,22100.0,45.2626,45.2926,45.2506,45.2806,22100.0
2007-04-20 12:35:00,75.49,75.49,75.4,75.45,18300.0,45.2926,45.2926,45.2386,45.2686,18300.0
2007-04-20 12:40:00,75.45,75.51,75.42,75.49,16500.0,45.2686,45.3046,45.2506,45.2926,16500.0
2007-04-20 12:45:00,75.49,75.51,75.48,75.5,16300.0,45.2926,45.3046,45.2866,45.2986,16300.0
2007-04-20 12:50:00,75.49,75.5,75.43,75.43,13600.0,45.2926,45.2986,45.2566,45.2566,13600.0
2007-04-20 12:55:00,75.42,75.45,75.4,75.41,15500.0,45.2506,45.2686,45.2386,45.2446,15500.0
2007-04-20 13:00:00,75.42,75.42,75.4,75.41,11800.0,45.2506,45.2506,45.2386,45.2446,11800.0
2007-04-20 13:05:00,75.43,75.51,75.43,75.51,16200.0,45.2566,45.3046,45.2566,45.3046,16200.0
2007-04-20 13:10:00,75.51,75.51,75.48,75.49,13400.0,45.3046,45.3046,45.2866,45.2926,13400.0
2007-04-20 13:15:00,75.49,75.54,75.49,75.5,27600.0,45.2926,45.3226,45.2926,45.2986,27600.0
2007-04-20 13:20:00,75.51,75.52,75.48,75.51,20100.0,45.3046,45.3106,45.2866,45.3046,20100.0
2007-04-20 13:25:00,75.5,75.55,75.44,75.52,28600.0,45.2986,45.3286,45.2626,45.3106,28600.0
2007-04-20 13:30:00,75.52,75.54,75.51,75.54,16600.0,45.3106,45.3226,45.3046,45.3226,16600.0
2007-04-20 13:35:00,75.55,75.58,75.46,75.49,18600.0,45.3286,45.3466,45.2746,45.2926,18600.0
2007-04-20 13:40:00,75.5,75.53,75.49,75.52,23600.0,45.2986,45.3166,45.2926,45.3106,23600.0
2007-04-20 13:45:00,75.52,75.58,75.48,75.57,38900.0,45.3106,45.3466,45.2866,45.3406,38900.0
2007-04-20 13:50:00,75.57,75.58,75.5,75.53,55500.0,45.3406,45.3466,45.2986,45.3166,55500.0
2007-04-20 13:55:00,75.52,75.53,75.48,75.49,18600.0,45.3106,45.3166,45.2866,45.2926,18600.0
2007-04-20 14:00:00,75.49,75.58,75.47,75.58,21600.0,45.2926,45.3466,45.2806,45.3466,21600.0
2007-04-20 14:05:00,75.59,75.65,75.58,75.64,15700.0,45.3526,45.3886,45.3466,45.3826,15700.0
2007-04-20 14:10:00,75.65,75.66,75.63,75.66,15900.0,45.3886,45.3946,45.3766,45.3946,15900.0
2007-04-20 14:15:00,75.67,75.75,75.66,75.75,21000.0,45.4006,45.4486,45.3946,45.4486,21000.0
2007-04-20 14:20:00,75.74,75.75,75.7,75.73,18900.0,45.4426,45.4486,45.4186,45.4366,18900.0
2007-04-20 14:25:00,75.73,75.75,75.73,75.75,16500.0,45.4366,45.4486,45.4366,45.4486,16500.0
2007-04-20 14:30:00,75.75,75.76,75.68,75.74,19000.0,45.4486,45.4546,45.4066,45.4426,19000.0
2007-04-20 14:35:00,75.74,75.74,75.69,75.7,17800.0,45.4426,45.4426,45.4126,45.4186,17800.0
2007-04-20 14:40:00,75.7,75.71,75.67,75.7,17000.0,45.4186,45.4246,45.4006,45.4186,17000.0
2007-04-20 14:45:00,75.7,75.71,75.69,75.71,12600.0,45.4186,45.4246,45.4126,45.4246,12600.0
2007-04-20 14:50:00,75.7,75.79,75.69,75.79,17300.0,45.4186,45.4726,45.4126,45.4726,17300.0
2007-04-20 14:55:00,75.78,75.78,75.74,75.75,19700.0,45.4666,45.4666,45.4426,45.4486,19700.0
2007-04-20 15:00:00,75.75,75.75,75.68,75.68,19000.0,45.4486,45.4486,45.4066,45.4066,19000.0
2007-04-20 15:05:00,75.7,75.7,75.68,75.69,9700.0,45.4186,45.4186,45.4066,45.4126,9700.0
2007-04-20 15:10:00,75.69,75.7,75.67,75.67,14700.0,45.4126,45.4186,45.4006,45.4006,14700.0
2007-04-20 15:15:00,75.68,75.68,75.61,75.61,22400.0,45.4066,45.4066,45.3646,45.3646,22400.0
2007-04-20 15:20:00,75.61,75.65,75.58,75.6,28900.0,45.3646,45.3886,45.3466,45.3586,28900.0
2007-04-20 15:25:00,75.6,75.61,75.54,75.54,21300.0,45.3586,45.3646,45.3226,45.3226,21300.0
2007-04-20 15:30:00,75.55,75.59,75.55,75.58,26000.0,45.3286,45.3526,45.3286,45.3466,26000.0
2007-04-20 15:35:00,75.57,75.68,75.54,75.65,30100.0,45.3406,45.4066,45.3226,45.3886,30100.0
2007-04-20 15:40:00,75.64,75.72,75.53,75.68,50900.0,45.3826,45.4306,45.3166,45.4066,50900.0
2007-04-20 15:45:00,75.68,75.75,75.66,75.66,28000.0,45.4066,45.4486,45.3946,45.3946,28000.0
2007-04-20 15:50:00,75.67,75.76,75.65,75.75,48200.0,45.4006,45.4546,45.3886,45.4486,48200.0
2007-04-20 15:55:00,75.74,75.78,75.73,75.74,52800.0,45.4426,45.4666,45.4366,45.4426,52800.0
2007-04-23 09:30:00,75.85,75.85,75.71,75.71,19600.0,45.5086,45.5086,45.4246,45.4246,19600.0
2007-04-23 09:35:00,75.69,75.74,75.6,75.74,14100.0,45.4126,45.4426,45.3586,45.4426,14100.0
2007-04-23 09:40:00,75.77,75.9,75.73,75.85,15600.0,45.4606,45.5386,45.4366,45.5086,15600.0
2007-04-23 09:45:00,75.84,75.85,75.59,75.62,9400.0,45.5026,45.5086,45.3526,45.3706,9400.0
2007-04-23 09:50:00,75.62,75.74,75.52,75.52,18200.0,45.3706,45.4426,45.3106,45.3106,18200.0
2007-04-23 09:55:00,75.52,75.6,75.52,75.58,7600.0,45.3106,45.3586,45.3106,45.3466,7600.0
2007-04-23 10:00:00,75.58,75.58,75.44,75.46,7200.0,45.3466,45.3466,45.2626,45.2746,7200.0
2007-04-23 10:05:00,75.48,75.48,75.42,75.43,11300.0,45.2866,45.2866,45.2506,45.2566,11300.0
2007-04-23 10:10:00,75.43,75.47,75.41,75.46,11800.0,45.2566,45.2806,45.2446,45.2746,11800.0
2007-04-23 10:15:00,75.47,75.55,75.47,75.55,10800.0,45.2806,45.3286,45.2806,45.3286,10800.0
2007-04-23 10:20:00,75.55,75.56,75.5,75.54,10100.0,45.3286,45.3346,45.2986,45.3226,10100.0
2007-04-23 10:25:00,75.54,75.6,75.54,75.6,9900.0,45.3226,45.3586,45.3226,45.3586,9900.0
2007-04-23 10:30:00,75.6,75.63,75.55,75.57,8300.0,45.3586,45.3766,45.3286,45.3406,8300.0
2007-04-23 10:35:00,75.57,75.57,75.53,75.56,14300.0,45.3406,45.3406,45.3166,45.3346,14300.0
2007-04-23 10:40:00,75.56,75.6,75.52,75.55,31300.0,45.3346,45.3586,45.3106,45.3286,31300.0
2007-04-23 10:45:00,75.54,75.57,75.53,75.55,23200.0,45.3226,45.3406,45.3166,45.3286,23200.0
2007-04-23 10:50:00,75.55,75.61,75.54,75.54,15500.0,45.3286,45.3646,45.3226,45.3226,15500.0
2007-04-23 10:55:00,75.53,75.56,75.5,75.5,117300.0,45.3166,45.3346,45.2986,45.2986,117300.0
2007-04-23 11:00:00,75.52,75.52,75.41,75.42,40200.0,45.3106,45.3106,45.2446,45.2506,40200.0
2007-04-23 11:05:00,75.41,75.41,75.29,75.29,13900.0,45.2446,45.2446,45.1726,45.1726,13900.0
2007-04-23 11:10:00,75.29,75.3,75.25,75.25,12000.0,45.1726,45.1786,45.1486,45.1486,12000.0
2007-04-23 11:15:00,75.26,75.43,75.26,75.41,16600.0,45.1546,45.2566,45.1546,45.2446,16600.0
2007-04-23 11:20:00,75.41,75.41,75.27,75.27,11400.0,45.2446,45.2446,45.1606,45.1606,11400.0
2007-04-23 11:25:00,75.28,75.37,75.26,75.35,18000.0,45.1666,45.2206,45.1546,45.2086,18000.0
2007-04-23 11:30:00,75.34,75.35,75.25,75.28,15900.0,45.2026,45.2086,45.1486,45.1666,15900.0
2007-04-23 11:35:00,75.28,75.28,75.22,75.25,14600.0,45.1666,45.1666,45.1306,45.1486,14600.0
2007-04-23 11:40:00,75.24,75.24,75.22,75.24,9000.0,45.1426,45.1426,45.1306,45.1426,9000.0
2007-04-23 11:45:00,75.25,75.3,75.24,75.29,15800.0,45.1486,45.1786,45.1426,45.1726,15800.0
2007-04-23 11:50:00,75.28,75.33,75.27,75.3,12600.0,45.1666,45.1966,45.1606,45.1786,12600.0
2007-04-23 11:55:00,75.3,75.31,75.26,75.26,20700.0,45.1786,45.1846,45.1546,45.1546,20700.0
2007-04-23 12:00:00,75.25,75.25,75.2,75.2,20800.0,45.1486,45.1486,45.1186,45.1186,20800.0
2007-04-23 12:05:00,75.21,75.21,75.09,75.1,28700.0,45.1246,45.1246,45.0526,45.0586,28700.0
2007-04-23 12:10:00,75.1,75.13,75.08,75.09,28800.0,45.0586,45.0766,45.0466,45.0526,28800.0
2007-04-23 12:15:00,75.1,75.1,75.01,75.05,23000.0,45.0586,45.0586,45.0046,45.0286,23000.0
2007-04-23 12:20:00,75.05,75.1,75.03,75.09,17800.0,45.0286,45.0586,45.0166,45.0526,17800.0
2007-04-23 12:25:00,75.09,75.09,75.06,75.08,10700.0,45.0526,45.0526,45.0346,45.0466,10700.0
2007-04-23 12:30:00,75.08,75.09,75.06,75.06,5600.0,45.0466,45.0526,45.0346,45.0346,5600.0
2007-04-23 12:35:00,75.07,75.07,75.03,75.06,12800.0,45.0406,45.0406,45.0166,45.0346,12800.0
2007-04-23 12:40:00,75.05,75.08,75.05,75.08,10900.0,45.0286,45.0466,45.0286,45.0466,10900.0
2007-04-23 12:45:00,75.08,75.09,75.06,75.07,13700.0,45.0466,45.0526,45.0346,45.0406,13700.0
2007-04-23 12:50:00,75.07,75.07,75.02,75.04,12600.0,45.0406,45.0406,45.0106,45.0226,12600.0
2007-04-23 12:55:00,75.04,75.09,75.03,75.05,15100.0,45.0226,45.0526,45.0166,45.0286,15100.0
2007-04-23 13:00:00,75.05,75.06,75.02,75.02,11800.0,45.0286,45.0346,45.0106,45.0106,11800.0
2007-04-23 13:05:00,75.02,75.02,74.96,74.97,10100.0,45.0106,45.0106,44.9746,44.9806,10100.0
2007-04-23 13:10:00,74.97,75.04,74.97,75.03,36900.0,44.9806,45.0226,44.9806,45.0166,36900.0
2007-04-23 13:15:00,75.04,75.04,74.96,74.98,20700.0,45.0226,45.0226,44.9746,44.9866,20700.0
2007-04-23 13:20:00,74.98,74.98,74.96,74.98,16200.0,44.9866,44.9866,44.9746,44.9866,16200.0
2007-04-23 13:25:00,74.97,74.97,74.91,74.92,9900.0,44.9806,44.9806,44.9446,44.9506,9900.0
2007-04-23 13:30:00,74.92,74.93,74.91,74.93,14400.0,44.9506,44.9566,44.9446,44.9566,14400.0
2007-04-23 13:35:00,74.91,74.96,74.91,74.94,13900.0,44.9446,44.9746,44.9446,44.9626,13900.0
2007-04-23 13:40:00,74.95,74.96,74.92,74.93,14100.0,44.9686,44.9746,44.9506,44.9566,14100.0
2007-04-23 13:45:00,74.93,74.93,74.87,74.87,14800.0,44.9566,44.9566,44.9206,44.9206,14800.0
2007-04-23 13:50:00,74.89,74.89,74.77,74.77,27100.0,44.9326,44.9326,44.8606,44.8606,27100.0
2007-04-23 13:55:00,74.76,74.84,74.75,74.77,21200.0,44.8546,44.9026,44.8486,44.8606,21200.0
2007-04-23 14:00:00,74.77,74.77,74.65,74.7,24900.0,44.8606,44.8606,44.7886,44.8186,24900.0
2007-04-23 14:05:00,74.71,74.81,74.7,74.81,19000.0,44.8246,44.8846,44.8186,44.8846,19000.0
2007-04-23 14:10:00,74.81,74.85,74.8,74.82,17800.0,44.8846,44.9086,44.8786,44.8906,17800.0
2007-04-23 14:15:00,74.81,74.87,74.81,74.87,16200.0,44.8846,44.9206,44.8846,44.9206,16200.0
2007-04-23 14:20:00,74.87,74.87,74.84,74.86,27400.0,44.9206,44.9206,44.9026,44.9146,27400.0
2007-04-23 14:25:00,74.87,74.87,74.83,74.86,14400.0,44.9206,44.9206,44.8966,44.9146,14400.0
2007-04-23 14:30:00,74.86,74.87,74.83,74.87,22700.0,44.9146,44.9206,44.8966,44.9206,22700.0
2007-04-23 14:35:00,74.87,74.95,74.86,74.95,16600.0,44.9206,44.9686,44.9146,44.9686,16600.0
2007-04-23 14:40:00,74.95,74.98,74.94,74.98,28600.0,44.9686,44.9866,44.9626,44.9866,28600.0
2007-04-23 14:45:00,75.0,75.01,74.98,74.98,37400.0,44.9986,45.0046,44.9866,44.9866,37400.0
2007-04-23 14:50:00,74.99,75.02,74.99,75.02,27000.0,44.9926,45.0106,44.9926,45.0106,27000.0
2007-04-23 14:55:00,75.02,75.07,75.02,75.07,21500.0,45.0106,45.0406,45.0106,45.0406,21500.0
2007-04-23 15:00:00,75.06,75.09,75.03,75.09,48500.0,45.0346,45.0526,45.0166,45.0526,48500.0
2007-04-23 15:05:00,75.08,75.11,75.07,75.11,17900.0,45.0466,45.0646,45.0406,45.0646,17900.0
2007-04-23 15:10:00,75.12,75.12,75.08,75.09,16400.0,45.0706,45.0706,45.0466,45.0526,16400.0
2007-04-23 15:15:00,75.09,75.09,75.01,75.02,17100.0,45.0526,45.0526,45.0046,45.0106,17100.0
2007-04-23 15:20:00,75.01,75.06,75.01,75.05,18400.0,45.0046,45.0346,45.0046,45.0286,18400.0
2007-04-23 15:25:00,75.05,75.06,75.03,75.04,14500.0,45.0286,45.0346,45.0166,45.0226,14500.0
2007-04-23 15:30:00,75.03,75.03,74.92,74.96,39600.0,45.0166,45.0166,44.9506,44.9746,39600.0
2007-04-23 15:35:00,74.97,75.0,74.93,74.94,20800.0,44.9806,44.9986,44.9566,44.9626,20800.0
2007-04-23 15:40:00,74.94,74.94,74.87,74.87,14900.0,44.9626,44.9626,44.9206,44.9206,14900.0
2007-04-23 15:45:00,74.87,74.87,74.83,74.85,30800.0,44.9206,44.9206,44.8966,44.9086,30800.0
2007-04-23 15:50:00,74.84,74.87,74.79,74.81,29300.0,44.9026,44.9206,44.8726,44.8846,29300.0
2007-04-23 15:55:00,74.81,74.84,74.74,74.83,44200.0,44.8846,44.9026,44.8426,44.8966,44200.0
2007-04-24 09:30:00,75.12,75.15,74.8,74.83,45200.0,45.0706,45.0886,44.8786,44.8966,45200.0
2007-04-24 09:35:00,74.87,75.05,74.87,74.98,36700.0,44.9206,45.0286,44.9206,44.9866,36700.0
2007-04-24 09:40:00,74.98,75.0,74.85,74.89,37200.0,44.9866,44.9986,44.9086,44.9326,37200.0
2007-04-24 09:45:00,74.85,74.88,74.78,74.79,13300.0,44.9086,44.9266,44.8666,44.8726,13300.0
2007-04-24 09:50:00,74.78,74.78,74.54,74.54,34500.0,44.8666,44.8666,44.7226,44.7226,34500.0
2007-04-24 09:55:00,74.55,74.55,74.44,74.53,44600.0,44.7286,44.7286,44.6626,44.7166,44600.0
2007-04-24 10:00:00,74.51,74.57,74.29,74.34,66000.0,44.7046,44.7406,44.5726,44.6026,66000.0
2007-04-24 10:05:00,74.33,74.38,74.18,74.2,35600.0,44.5966,44.6266,44.5066,44.5186,35600.0
2007-04-24 10:10:00,74.2,74.32,74.19,74.26,31200.0,44.5186,44.5906,44.5126,44.5546,31200.0
2007-04-24 10:15:00,74.25,74.35,74.19,74.22,76000.0,44.5486,44.6086,44.5126,44.5306,76000.0
2007-04-24 10:20:00,74.22,74.22,74.05,74.12,51700.0,44.5306,44.5306,44.4286,44.4706,51700.0
2007-04-24 10:25:00,74.12,74.13,74.02,74.06,48300.0,44.4706,44.4766,44.4106,44.4346,48300.0
2007-04-24 10:30:00,74.05,74.05,73.88,74.05,62700.0,44.4286,44.4286,44.3266,44.4286,62700.0
2007-04-24 10:35:00,74.06,74.15,74.04,74.13,30300.0,44.4346,44.4886,44.4226,44.4766,30300.0
2007-04-24 10:40:00,74.14,74.15,74.07,74.14,29600.0,44.4826,44.4886,44.4406,44.4826,29600.0
2007-04-24 10:45:00,74.14,74.19,74.12,74.18,28900.0,44.4826,44.5126,44.4706,44.5066,28900.0
2007-04-24 10:50:00,74.18,74.2,74.16,74.2,12500.0,44.5066,44.5186,44.4946,44.5186,12500.0
2007-04-24 10:55:00,74.21,74.21,74.12,74.13,17100.0,44.5246,44.5246,44.4706,44.4766,17100.0
2007-04-24 11:00:00,74.13,74.34,74.11,74.34,20000.0,44.4766,44.6026,44.4646,44.6026,20000.0
2007-04-24 11:05:00,74.34,74.46,74.34,74.41,10900.0,44.6026,44.6746,44.6026,44.6446,10900.0
2007-04-24 11:10:00,74.41,74.49,74.4,74.49,13100.0,44.6446,44.6926,44.6386,44.6926,13100.0
2007-04-24 11:15:00,74.49,74.51,74.4,74.4,19400.0,44.6926,44.7046,44.6386,44.6386,19400.0
2007-04-24 11:20:00,74.41,74.42,74.39,74.4,8000.0,44.6446,44.6506,44.6326,44.6386,8000.0
2007-04-24 11:25:00,74.39,74.44,74.36,74.44,13500.0,44.6326,44.6626,44.6146,44.6626,13500.0
2007-04-24 11:30:00,74.44,74.51,74.44,74.51,8600.0,44.6626,44.7046,44.6626,44.7046,8600.0
2007-04-24 11:35:00,74.51,74.51,74.48,74.48,13400.0,44.7046,44.7046,44.6866,44.6866,13400.0
2007-04-24 11:40:00,74.48,74.48,74.44,74.45,14000.0,44.6866,44.6866,44.6626,44.6686,14000.0
2007-04-24 11:45:00,74.47,74.47,74.39,74.39,8100.0,44.6806,44.6806,44.6326,44.6326,8100.0
2007-04-24 11:50:00,74.37,74.41,74.36,74.4,8000.0,44.6206,44.6446,44.6146,44.6386,8000.0
2007-04-24 11:55:00,74.39,74.48,74.39,74.48,6700.0,44.6326,44.6866,44.6326,44.6866,6700.0
2007-04-24 12:00:00,74.48,74.57,74.47,74.55,14600.0,44.6866,44.7406,44.6806,44.7286,14600.0
2007-04-24 12:05:00,74.55,74.65,74.54,74.64,13300.0,44.7286,44.7886,44.7226,44.7826,13300.0
2007-04-24 12:10:00,74.65,74.72,74.61,74.62,24300.0,44.7886,44.8306,44.7646,44.7706,24300.0
2007-04-24 12:15:00,74.62,74.68,74.6,74.68,10200.0,44.7706,44.8066,44.7586,44.8066,10200.0
2007-04-24 12:20:00,74.68,74.69,74.63,74.63,5600.0,44.8066,44.8126,44.7766,44.7766,5600.0
2007-04-24 12:25:00,74.64,74.7,74.63,74.65,14600.0,44.7826,44.8186,44.7766,44.7886,14600.0
2007-04-24 12:30:00,74.64,74.64,74.56,74.58,4800.0,44.7826,44.7826,44.7346,44.7466,4800.0
2007-04-24 12:35:00,74.56,74.58,74.54,74.56,4400.0,44.7346,44.7466,44.7226,44.7346,4400.0
2007-04-24 12:40:00,74.55,74.56,74.51,74.52,3900.0,44.7286,44.7346,44.7046,44.7106,3900.0
2007-04-24 12:45:00,74.52,74.52,74.48,74.49,6300.0,44.7106,44.7106,44.6866,44.6926,6300.0
2007-04-24 12:50:00,74.49,74.58,74.49,74.57,5700.0,44.6926,44.7466,44.6926,44.7406,5700.0
2007-04-24 12:55:00,74.59,74.59,74.56,74.57,3100.0,44.7526,44.7526,44.7346,44.7406,3100.0
2007-04-24 13:00:00,74.57,74.57,74.49,74.5,6600.0,44.7406,44.7406,44.6926,44.6986,6600.0
2007-04-24 13:05:00,74.49,74.55,74.48,74.55,12800.0,44.6926,44.7286,44.6866,44.7286,12800.0
2007-04-24 13:10:00,74.55,74.6,74.55,74.58,7800.0,44.7286,44.7586,44.7286,44.7466,7800.0
2007-04-24 13:15:00,74.58,74.6,74.52,74.58,13200.0,44.7466,44.7586,44.7106,44.7466,13200.0
2007-04-24 13:20:00,74.58,74.58,74.51,74.53,10300.0,44.7466,44.7466,44.7046,44.7166,10300.0
2007-04-24 13:25:00,74.52,74.59,74.49,74.5,16300.0,44.7106,44.7526,44.6926,44.6986,16300.0
2007-04-24 13:30:00,74.51,74.54,74.45,74.45,38900.0,44.7046,44.7226,44.6686,44.6686,38900.0
2007-04-24 13:35:00,74.45,74.5,74.43,74.47,26700.0,44.6686,44.6986,44.6566,44.6806,26700.0
2007-04-24 13:40:00,74.45,74.47,74.4,74.41,31300.0,44.6686,44.6806,44.6386,44.6446,31300.0
2007-04-24 13:45:00,74.41,74.45,74.39,74.39,28500.0,44.6446,44.6686,44.6326,44.6326,28500.0
2007-04-24 13:50:00,74.4,74.47,74.38,74.47,16500.0,44.6386,44.6806,44.6266,44.6806,16500.0
2007-04-24 13:55:00,74.47,74.53,74.47,74.52,6500.0,44.6806,44.7166,44.6806,44.7106,6500.0
2007-04-24 14:00:00,74.53,74.55,74.51,74.54,10700.0,44.7166,44.7286,44.7046,44.7226,10700.0
2007-04-24 14:05:00,74.54,74.65,74.54,74.65,13600.0,44.7226,44.7886,44.7226,44.7886,13600.0
2007-04-24 14:10:00,74.68,74.75,74.65,74.74,15600.0,44.8066,44.8486,44.7886,44.8426,15600.0
2007-04-24 14:15:00,74.74,74.76,74.63,74.66,22800.0,44.8426,44.8546,44.7766,44.7946,22800.0
2007-04-24 14:20:00,74.66,74.68,74.62,74.63,9400.0,44.7946,44.8066,44.7706,44.7766,9400.0
2007-04-24 14:25:00,74.63,74.67,74.63,74.65,5300.0,44.7766,44.8006,44.7766,44.7886,5300.0
2007-04-24 14:30:00,74.65,74.65,74.59,74.59,3200.0,44.7886,44.7886,44.7526,44.7526,3200.0
2007-04-24 14:35:00,74.58,74.65,74.57,74.64,8000.0,44.7466,44.7886,44.7406,44.7826,8000.0
2007-04-24 14:40:00,74.63,74.64,74.57,74.6,10800.0,44.7766,44.7826,44.7406,44.7586,10800.0
2007-04-24 14:45:00,74.59,74.61,74.56,74.61,6800.0,44.7526,44.7646,44.7346,44.7646,6800.0
2007-04-24 14:50:00,74.61,74.61,74.57,74.59,9100.0,44.7646,44.7646,44.7406,44.7526,9100.0
2007-04-24 14:55:00,74.59,74.66,74.59,74.65,4800.0,44.7526,44.7946,44.7526,44.7886,4800.0
2007-04-24 15:00:00,74.65,74.66,74.61,74.63,8400.0,44.7886,44.7946,44.7646,44.7766,8400.0
2007-04-24 15:05:00,74.63,74.66,74.62,74.66,8000.0,44.7766,44.7946,44.7706,44.7946,8000.0
2007-04-24 15:10:00,74.66,74.66,74.59,74.63,10400.0,44.7946,44.7946,44.7526,44.7766,10400.0
2007-04-24 15:15:00,74.63,74.63,74.54,74.56,8800.0,44.7766,44.7766,44.7226,44.7346,8800.0
2007-04-24 15:20:00,74.56,74.58,74.56,74.57,4100.0,44.7346,44.7466,44.7346,44.7406,4100.0
2007-04-24 15:25:00,74.57,74.61,74.54,74.56,9300.0,44.7406,44.7646,44.7226,44.7346,9300.0
2007-04-24 15:30:00,74.56,74.62,74.55,74.62,14100.0,44.7346,44.7706,44.7286,44.7706,14100.0
2007-04-24 15:35:00,74.62,74.67,74.59,74.64,16000.0,44.7706,44.8006,44.7526,44.7826,16000.0
2007-04-24 15:40:00,74.64,74.64,74.5,74.52,19200.0,44.7826,44.7826,44.6986,44.7106,19200.0
2007-04-24 15:45:00,74.52,74.52,74.48,74.5,41200.0,44.7106,44.7106,44.6866,44.6986,41200.0
2007-04-24 15:50:00,74.5,74.52,74.5,74.51,34900.0,44.6986,44.7106,44.6986,44.7046,34900.0
2007-04-24 15:55:00,74.51,74.56,74.5,74.56,32200.0,44.7046,44.7346,44.6986,44.7346,32200.0
2007-04-25 09:30:00,75.1,75.1,74.98,75.01,36500.0,45.0586,45.0586,44.9866,45.0046,36500.0
2007-04-25 09:35:00,75.03,75.2,74.98,74.98,18000.0,45.0166,45.1186,44.9866,44.9866,18000.0
2007-04-25 09:40:00,75.0,75.05,74.9,75.03,29800.0,44.9986,45.0286,44.9386,45.0166,29800.0
2007-04-25 09:45:00,74.99,75.16,74.96,75.14,38000.0,44.9926,45.0946,44.9746,45.0826,38000.0
2007-04-25 09:50:00,75.12,75.12,75.01,75.09,9900.0,45.0706,45.0706,45.0046,45.0526,9900.0
2007-04-25 09:55:00,75.09,75.15,75.07,75.1,10000.0,45.0526,45.0886,45.0406,45.0586,10000.0
2007-04-25 10:00:00,75.08,75.1,74.91,75.0,27100.0,45.0466,45.0586,44.9446,44.9986,27100.0
2007-04-25 10:05:00,75.03,75.04,74.87,74.91,12800.0,45.0166,45.0226,44.9206,44.9446,12800.0
2007-04-25 10:10:00,74.9,74.9,74.76,74.89,28300.0,44.9386,44.9386,44.8546,44.9326,28300.0
2007-04-25 10:15:00,74.87,74.94,74.81,74.89,12400.0,44.9206,44.9626,44.8846,44.9326,12400.0
2007-04-25 10:20:00,74.91,74.95,74.88,74.91,14000.0,44.9446,44.9686,44.9266,44.9446,14000.0
2007-04-25 10:25:00,74.91,74.93,74.84,74.88,8700.0,44.9446,44.9566,44.9026,44.9266,8700.0
2007-04-25 10:30:00,74.86,74.88,74.74,74.77,9800.0,44.9146,44.9266,44.8426,44.8606,9800.0
2007-04-25 10:35:00,74.8,74.82,74.76,74.77,9300.0,44.8786,44.8906,44.8546,44.8606,9300.0
2007-04-25 10:40:00,74.76,74.77,74.69,74.76,5900.0,44.8546,44.8606,44.8126,44.8546,5900.0
2007-04-25 10:45:00,74.78,74.86,74.75,74.86,8800.0,44.8666,44.9146,44.8486,44.9146,8800.0
2007-04-25 10:50:00,74.86,74.87,74.84,74.85,4100.0,44.9146,44.9206,44.9026,44.9086,4100.0
2007-04-25 10:55:00,74.86,74.88,74.8,74.8,6700.0,44.9146,44.9266,44.8786,44.8786,6700.0
2007-04-25 11:00:00,74.8,74.92,74.78,74.91,9800.0,44.8786,44.9506,44.8666,44.9446,9800.0
2007-04-25 11:05:00,74.9,74.96,74.89,74.9,11200.0,44.9386,44.9746,44.9326,44.9386,11200.0
2007-04-25 11:10:00,74.9,74.91,74.77,74.82,10000.0,44.9386,44.9446,44.8606,44.8906,10000.0
2007-04-25 11:15:00,74.8,74.8,74.65,74.7,10700.0,44.8786,44.8786,44.7886,44.8186,10700.0
2007-04-25 11:20:00,74.69,74.71,74.68,74.69,2900.0,44.8126,44.8246,44.8066,44.8126,2900.0
2007-04-25 11:25:00,74.7,74.73,74.69,74.69,3300.0,44.8186,44.8366,44.8126,44.8126,3300.0
2007-04-25 11:30:00,74.69,74.73,74.69,74.73,3600.0,44.8126,44.8366,44.8126,44.8366,3600.0
2007-04-25 11:35:00,74.72,74.77,74.7,74.7,6000.0,44.8306,44.8606,44.8186,44.8186,6000.0
2007-04-25 11:40:00,74.69,74.71,74.68,74.69,4200.0,44.8126,44.8246,44.8066,44.8126,4200.0
2007-04-25 11:45:00,74.67,74.73,74.67,74.68,6100.0,44.8006,44.8366,44.8006,44.8066,6100.0
2007-04-25 11:50:00,74.66,74.73,74.63,74.73,10800.0,44.7946,44.8366,44.7766,44.8366,10800.0
2007-04-25 11:55:00,74.71,74.82,74.66,74.79,12400.0,44.8246,44.8906,44.7946,44.8726,12400.0
2007-04-25 12:00:00,74.81,74.81,74.63,74.65,16000.0,44.8846,44.8846,44.7766,44.7886,16000.0
2007-04-25 12:05:00,74.64,74.69,74.63,74.65,9600.0,44.7826,44.8126,44.7766,44.7886,9600.0
2007-04-25 12:10:00,74.65,74.72,74.65,74.72,6700.0,44.7886,44.8306,44.7886,44.8306,6700.0
2007-04-25 12:15:00,74.72,74.75,74.71,74.72,4300.0,44.8306,44.8486,44.8246,44.8306,4300.0
2007-04-25 12:20:00,74.72,74.73,74.69,74.71,5200.0,44.8306,44.8366,44.8126,44.8246,5200.0
2007-04-25 12:25:00,74.69,74.7,74.66,74.68,5500.0,44.8126,44.8186,44.7946,44.8066,5500.0
2007-04-25 12:30:00,74.68,74.7,74.67,74.67,10200.0,44.8066,44.8186,44.8006,44.8006,10200.0
2007-04-25 12:35:00,74.67,74.69,74.67,74.68,2100.0,44.8006,44.8126,44.8006,44.8066,2100.0
2007-04-25 12:40:00,74.69,74.7,74.66,74.69,6500.0,44.8126,44.8186,44.7946,44.8126,6500.0
2007-04-25 12:45:00,74.68,74.71,74.67,74.68,9600.0,44.8066,44.8246,44.8006,44.8066,9600.0
2007-04-25 12:50:00,74.68,74.7,74.67,74.67,3300.0,44.8066,44.8186,44.8006,44.8006,3300.0
2007-04-25 12:55:00,74.66,74.71,74.64,74.7,11600.0,44.7946,44.8246,44.7826,44.8186,11600.0
2007-04-25 13:00:00,74.74,74.75,74.73,74.74,7900.0,44.8426,44.8486,44.8366,44.8426,7900.0
2007-04-25 13:05:00,74.72,74.74,74.66,74.66,10600.0,44.8306,44.8426,44.7946,44.7946,10600.0
2007-04-25 13:10:00,74.66,74.66,74.62,74.64,12300.0,44.7946,44.7946,44.7706,44.7826,12300.0
2007-04-25 13:15:00,74.64,74.69,74.62,74.66,26200.0,44.7826,44.8126,44.7706,44.7946,26200.0
2007-04-25 13:20:00,74.66,74.7,74.63,74.7,19800.0,44.7946,44.8186,44.7766,44.8186,19800.0
2007-04-25 13:25:00,74.7,74.75,74.7,74.73,10200.0,44.8186,44.8486,44.8186,44.8366,10200.0
2007-04-25 13:30:00,74.71,74.71,74.66,74.66,8600.0,44.8246,44.8246,44.7946,44.7946,8600.0
2007-04-25 13:35:00,74.66,74.69,74.65,74.66,4600.0,44.7946,44.8126,44.7886,44.7946,4600.0
2007-04-25 13:40:00,74.66,74.67,74.63,74.65,10900.0,44.7946,44.8006,44.7766,44.7886,10900.0
2007-04-25 13:45:00,74.65,74.7,74.65,74.7,7300.0,44.7886,44.8186,44.7886,44.8186,7300.0
2007-04-25 13:50:00,74.7,74.71,74.67,74.67,15100.0,44.8186,44.8246,44.8006,44.8006,15100.0
2007-04-25 13:55:00,74.66,74.76,74.65,74.73,15600.0,44.7946,44.8546,44.7886,44.8366,15600.0
2007-04-25 14:00:00,74.72,74.73,74.63,74.72,29400.0,44.8306,44.8366,44.7766,44.8306,29400.0
2007-04-25 14:05:00,74.73,74.83,74.73,74.82,19600.0,44.8366,44.8966,44.8366,44.8906,19600.0
2007-04-25 14:10:00,74.8,74.8,74.65,74.65,22800.0,44.8786,44.8786,44.7886,44.7886,22800.0
2007-04-25 14:15:00,74.66,74.73,74.66,74.7,14400.0,44.7946,44.8366,44.7946,44.8186,14400.0
2007-04-25 14:20:00,74.69,74.7,74.63,74.7,19400.0,44.8126,44.8186,44.7766,44.8186,19400.0
2007-04-25 14:25:00,74.71,74.73,74.68,74.72,13600.0,44.8246,44.8366,44.8066,44.8306,13600.0
2007-04-25 14:30:00,74.72,74.74,74.69,74.72,14500.0,44.8306,44.8426,44.8126,44.8306,14500.0
2007-04-25 14:35:00,74.72,74.76,74.68,74.69,24800.0,44.8306,44.8546,44.8066,44.8126,24800.0
2007-04-25 14:40:00,74.68,74.82,74.68,74.8,11700.0,44.8066,44.8906,44.8066,44.8786,11700.0
2007-04-25 14:45:00,74.8,74.83,74.76,74.77,11100.0,44.8786,44.8966,44.8546,44.8606,11100.0
2007-04-25 14:50:00,74.77,74.83,74.74,74.79,16500.0,44.8606,44.8966,44.8426,44.8726,16500.0
2007-04-25 14:55:00,74.78,74.85,74.77,74.8,19300.0,44.8666,44.9086,44.8606,44.8786,19300.0
2007-04-25 15:00:00,74.82,74.88,74.81,74.87,20400.0,44.8906,44.9266,44.8846,44.9206,20400.0
2007-04-25 15:05:00,74.9,74.99,74.9,74.97,13600.0,44.9386,44.9926,44.9386,44.9806,13600.0
2007-04-25 15:10:00,74.98,75.0,74.92,74.96,25700.0,44.9866,44.9986,44.9506,44.9746,25700.0
2007-04-25 15:15:00,74.96,75.0,74.94,74.96,16900.0,44.9746,44.9986,44.9626,44.9746,16900.0
2007-04-25 15:20:00,74.95,74.98,74.9,74.93,15700.0,44.9686,44.9866,44.9386,44.9566,15700.0
2007-04-25 15:25:00,74.93,74.96,74.83,74.94,32700.0,44.9566,44.9746,44.8966,44.9626,32700.0
2007-04-25 15:30:00,74.95,75.0,74.92,74.98,38100.0,44.9686,44.9986,44.9506,44.9866,38100.0
2007-04-25 15:35:00,74.98,75.0,74.92,74.96,49300.0,44.9866,44.9986,44.9506,44.9746,49300.0
2007-04-25 15:40:00,74.97,75.0,74.9,74.95,54500.0,44.9806,44.9986,44.9386,44.9686,54500.0
2007-04-25 15:45:00,74.95,74.96,74.83,74.84,51100.0,44.9686,44.9746,44.8966,44.9026,51100.0
2007-04-25 15:50:00,74.84,74.86,74.76,74.77,58300.0,44.9026,44.9146,44.8546,44.8606,58300.0
2007-04-25 15:55:00,74.77,74.92,74.76,74.86,52100.0,44.8606,44.9506,44.8546,44.9146,52100.0
2007-04-26 09:30:00,74.98,74.98,74.76,74.77,48900.0,44.9866,44.9866,44.8546,44.8606,48900.0
2007-04-26 09:35:00,74.75,74.87,74.69,74.82,40800.0,44.8486,44.9206,44.8126,44.8906,40800.0
2007-04-26 09:40:00,74.83,74.93,74.79,74.87,52800.0,44.8966,44.9566,44.8726,44.9206,52800.0
2007-04-26 09:45:00,74.87,74.87,74.7,74.81,38800.0,44.9206,44.9206,44.8186,44.8846,38800.0
2007-04-26 09:50:00,74.76,74.78,74.57,74.57,29100.0,44.8546,44.8666,44.7406,44.7406,29100.0
2007-04-26 09:55:00,74.58,74.65,74.54,74.58,24400.0,44.7466,44.7886,44.7226,44.7466,24400.0
2007-04-26 10:00:00,74.58,74.6,74.53,74.54,26500.0,44.7466,44.7586,44.7166,44.7226,26500.0
2007-04-26 10:05:00,74.55,74.7,74.55,74.67,39700.0,44.7286,44.8186,44.7286,44.8006,39700.0
2007-04-26 10:10:00,74.67,74.74,74.57,74.7,28700.0,44.8006,44.8426,44.7406,44.8186,28700.0
2007-04-26 10:15:00,74.69,74.71,74.64,74.7,13500.0,44.8126,44.8246,44.7826,44.8186,13500.0
2007-04-26 10:20:00,74.71,74.77,74.67,74.75,39000.0,44.8246,44.8606,44.8006,44.8486,39000.0
2007-04-26 10:25:00,74.76,74.82,74.72,74.79,19700.0,44.8546,44.8906,44.8306,44.8726,19700.0
2007-04-26 10:30:00,74.78,74.85,74.78,74.8,18400.0,44.8666,44.9086,44.8666,44.8786,18400.0
2007-04-26 10:35:00,74.8,74.83,74.75,74.75,21700.0,44.8786,44.8966,44.8486,44.8486,21700.0
2007-04-26 10:40:00,74.76,74.8,74.75,74.79,15100.0,44.8546,44.8786,44.8486,44.8726,15100.0
2007-04-26 10:45:00,74.79,74.81,74.73,74.8,30200.0,44.8726,44.8846,44.8366,44.8786,30200.0
2007-04-26 10:50:00,74.78,74.85,74.78,74.85,14500.0,44.8666,44.9086,44.8666,44.9086,14500.0
2007-04-26 10:55:00,74.85,75.02,74.85,75.01,25700.0,44.9086,45.0106,44.9086,45.0046,25700.0
2007-04-26 11:00:00,75.01,75.02,74.96,74.96,32600.0,45.0046,45.0106,44.9746,44.9746,32600.0
2007-04-26 11:05:00,74.96,75.0,74.93,74.95,24500.0,44.9746,44.9986,44.9566,44.9686,24500.0
2007-04-26 11:10:00,74.95,75.03,74.95,75.01,15400.0,44.9686,45.0166,44.9686,45.0046,15400.0
2007-04-26 11:15:00,75.01,75.01,74.94,74.94,14000.0,45.0046,45.0046,44.9626,44.9626,14000.0
2007-04-26 11:20:00,74.95,74.95,74.91,74.92,16000.0,44.9686,44.9686,44.9446,44.9506,16000.0
2007-04-26 11:25:00,74.92,74.96,74.89,74.91,18800.0,44.9506,44.9746,44.9326,44.9446,18800.0
2007-04-26 11:30:00,74.9,74.93,74.9,74.91,15400.0,44.9386,44.9566,44.9386,44.9446,15400.0
2007-04-26 11:35:00,74.91,75.02,74.91,75.02,20700.0,44.9446,45.0106,44.9446,45.0106,20700.0
2007-04-26 11:40:00,75.02,75.1,75.01,75.08,21800.0,45.0106,45.0586,45.0046,45.0466,21800.0
2007-04-26 11:45:00,75.08,75.11,75.06,75.06,11300.0,45.0466,45.0646,45.0346,45.0346,11300.0
2007-04-26 11:50:00,75.06,75.12,75.06,75.11,18600.0,45.0346,45.0706,45.0346,45.0646,18600.0
2007-04-26 11:55:00,75.11,75.11,74.95,74.96,15400.0,45.0646,45.0646,44.9686,44.9746,15400.0
2007-04-26 12:00:00,74.96,75.02,74.95,75.01,20600.0,44.9746,45.0106,44.9686,45.0046,20600.0
2007-04-26 12:05:00,75.02,75.14,75.01,75.14,18700.0,45.0106,45.0826,45.0046,45.0826,18700.0
2007-04-26 12:10:00,75.14,75.14,75.05,75.06,14600.0,45.0826,45.0826,45.0286,45.0346,14600.0
2007-04-26 12:15:00,75.07,75.08,75.06,75.07,15600.0,45.0406,45.0466,45.0346,45.0406,15600.0
2007-04-26 12:20:00,75.08,75.09,75.07,75.07,8400.0,45.0466,45.0526,45.0406,45.0406,8400.0
2007-04-26 12:25:00,75.08,75.08,75.06,75.07,7000.0,45.0466,45.0466,45.0346,45.0406,7000.0
2007-04-26 12:30:00,75.07,75.07,75.05,75.05,5600.0,45.0406,45.0406,45.0286,45.0286,5600.0
2007-04-26 12:35:00,75.06,75.07,75.06,75.07,12800.0,45.0346,45.0406,45.0346,45.0406,12800.0
2007-04-26 12:40:00,75.07,75.07,75.03,75.04,6600.0,45.0406,45.0406,45.0166,45.0226,6600.0
2007-04-26 12:45:00,75.04,75.06,75.02,75.03,7400.0,45.0226,45.0346,45.0106,45.0166,7400.0
2007-04-26 12:50:00,75.02,75.03,74.99,74.99,9400.0,45.0106,45.0166,44.9926,44.9926,9400.0
2007-04-26 12:55:00,75.0,75.02,74.98,75.0,14200.0,44.9986,45.0106,44.9866,44.9986,14200.0
2007-04-26 13:00:00,75.01,75.02,74.99,75.01,12700.0,45.0046,45.0106,44.9926,45.0046,12700.0
2007-04-26 13:05:00,75.01,75.01,74.98,74.99,6200.0,45.0046,45.0046,44.9866,44.9926,6200.0
2007-04-26 13:10:00,74.99,75.0,74.98,75.0,7400.0,44.9926,44.9986,44.9866,44.9986,7400.0
2007-04-26 13:15:00,74.99,75.0,74.97,75.0,15600.0,44.9926,44.9986,44.9806,44.9986,15600.0
2007-04-26 13:20:00,74.99,74.99,74.9,74.9,8300.0,44.9926,44.9926,44.9386,44.9386,8300.0
2007-04-26 13:25:00,74.9,74.92,74.89,74.91,10600.0,44.9386,44.9506,44.9326,44.9446,10600.0
2007-04-26 13:30:00,74.91,74.96,74.9,74.96,6700.0,44.9446,44.9746,44.9386,44.9746,6700.0
2007-04-26 13:35:00,74.95,74.95,74.9,74.9,6900.0,44.9686,44.9686,44.9386,44.9386,6900.0
2007-04-26 13:40:00,74.89,74.9,74.79,74.8,19400.0,44.9326,44.9386,44.8726,44.8786,19400.0
2007-04-26 13:45:00,74.8,74.84,74.79,74.84,33500.0,44.8786,44.9026,44.8726,44.9026,33500.0
2007-04-26 13:50:00,74.84,74.9,74.8,74.81,14400.0,44.9026,44.9386,44.8786,44.8846,14400.0
2007-04-26 13:55:00,74.8,74.85,74.8,74.82,21700.0,44.8786,44.9086,44.8786,44.8906,21700.0
2007-04-26 14:00:00,74.81,74.85,74.8,74.85,20300.0,44.8846,44.9086,44.8786,44.9086,20300.0
2007-04-26 14:05:00,74.85,74.92,74.83,74.91,26000.0,44.9086,44.9506,44.8966,44.9446,26000.0
2007-04-26 14:10:00,74.94,74.96,74.88,74.96,19100.0,44.9626,44.9746,44.9266,44.9746,19100.0
2007-04-26 14:15:00,74.96,74.98,74.94,74.98,8100.0,44.9746,44.9866,44.9626,44.9866,8100.0
2007-04-26 14:20:00,74.99,75.02,74.97,75.02,8700.0,44.9926,45.0106,44.9806,45.0106,8700.0
2007-04-26 14:25:00,75.01,75.07,75.01,75.07,8200.0,45.0046,45.0406,45.0046,45.0406,8200.0
2007-04-26 14:30:00,75.07,75.08,75.0,75.03,27300.0,45.0406,45.0466,44.9986,45.0166,27300.0
2007-04-26 14:35:00,75.05,75.06,75.03,75.05,10900.0,45.0286,45.0346,45.0166,45.0286,10900.0
2007-04-26 14:40:00,75.04,75.08,75.04,75.06,22300.0,45.0226,45.0466,45.0226,45.0346,22300.0
2007-04-26 14:45:00,75.07,75.12,75.06,75.1,24900.0,45.0406,45.0706,45.0346,45.0586,24900.0
2007-04-26 14:50:00,75.11,75.11,75.05,75.09,33500.0,45.0646,45.0646,45.0286,45.0526,33500.0
2007-04-26 14:55:00,75.1,75.1,75.02,75.04,21800.0,45.0586,45.0586,45.0106,45.0226,21800.0
2007-04-26 15:00:00,75.04,75.07,75.01,75.06,14000.0,45.0226,45.0406,45.0046,45.0346,14000.0
2007-04-26 15:05:00,75.06,75.08,75.05,75.05,8200.0,45.0346,45.0466,45.0286,45.0286,8200.0
2007-04-26 15:10:00,75.06,75.1,75.05,75.1,15700.0,45.0346,45.0586,45.0286,45.0586,15700.0
2007-04-26 15:15:00,75.1,75.1,75.06,75.09,9500.0,45.0586,45.0586,45.0346,45.0526,9500.0
2007-04-26 15:20:00,75.08,75.09,75.07,75.07,11000.0,45.0466,45.0526,45.0406,45.0406,11000.0
2007-04-26 15:25:00,75.08,75.08,74.99,75.0,25500.0,45.0466,45.0466,44.9926,44.9986,25500.0
2007-04-26 15:30:00,74.99,75.0,74.98,74.98,17400.0,44.9926,44.9986,44.9866,44.9866,17400.0
2007-04-26 15:35:00,74.97,74.97,74.88,74.88,21200.0,44.9806,44.9806,44.9266,44.9266,21200.0
2007-04-26 15:40:00,74.89,74.89,74.86,74.88,27800.0,44.9326,44.9326,44.9146,44.9266,27800.0
2007-04-26 15:45:00,74.89,74.97,74.89,74.94,36900.0,44.9326,44.9806,44.9326,44.9626,36900.0
2007-04-26 15:50:00,74.94,74.94,74.81,74.81,25600.0,44.9626,44.9626,44.8846,44.8846,25600.0
2007-04-26 15:55:00,74.82,74.83,74.78,74.81,24500.0,44.8906,44.8966,44.8666,44.8846,24500.0
2007-04-27 09:30:00,74.46,74.7,74.4,74.64,17200.0,44.6746,44.8186,44.6386,44.7826,17200.0
2007-04-27 09:35:00,74.65,74.67,74.5,74.53,10200.0,44.7886,44.8006,44.6986,44.7166,10200.0
2007-04-27 09:40:00,74.53,74.6,74.41,74.6,13300.0,44.7166,44.7586,44.6446,44.7586,13300.0
2007-04-27 09:45:00,74.6,74.63,74.27,74.28,14700.0,44.7586,44.7766,44.5606,44.5666,14700.0
2007-04-27 09:50:00,74.28,74.5,74.25,74.44,11000.0,44.5666,44.6986,44.5486,44.6626,11000.0
2007-04-27 09:55:00,74.44,74.47,74.38,74.42,16300.0,44.6626,44.6806,44.6266,44.6506,16300.0
2007-04-27 10:00:00,74.43,74.51,74.39,74.51,24300.0,44.6566,44.7046,44.6326,44.7046,24300.0
2007-04-27 10:05:00,74.52,74.64,74.52,74.63,8600.0,44.7106,44.7826,44.7106,44.7766,8600.0
2007-04-27 10:10:00,74.63,74.63,74.51,74.52,11000.0,44.7766,44.7766,44.7046,44.7106,11000.0
2007-04-27 10:15:00,74.51,74.56,74.47,74.51,12100.0,44.7046,44.7346,44.6806,44.7046,12100.0
2007-04-27 10:20:00,74.51,74.53,74.47,74.52,9700.0,44.7046,44.7166,44.6806,44.7106,9700.0
2007-04-27 10:25:00,74.48,74.54,74.48,74.53,7400.0,44.6866,44.7226,44.6866,44.7166,7400.0
2007-04-27 10:30:00,74.53,74.54,74.4,74.47,14800.0,44.7166,44.7226,44.6386,44.6806,14800.0
2007-04-27 10:35:00,74.47,74.49,74.37,74.45,9100.0,44.6806,44.6926,44.6206,44.6686,9100.0
2007-04-27 10:40:00,74.45,74.45,74.35,74.41,13500.0,44.6686,44.6686,44.6086,44.6446,13500.0
2007-04-27 10:45:00,74.41,74.41,74.3,74.4,16300.0,44.6446,44.6446,44.5786,44.6386,16300.0
2007-04-27 10:50:00,74.4,74.44,74.39,74.44,3700.0,44.6386,44.6626,44.6326,44.6626,3700.0
2007-04-27 10:55:00,74.42,74.5,74.42,74.5,6200.0,44.6506,44.6986,44.6506,44.6986,6200.0
2007-04-27 11:00:00,74.49,74.51,74.47,74.5,4900.0,44.6926,44.7046,44.6806,44.6986,4900.0
2007-04-27 11:05:00,74.5,74.58,74.5,74.58,9500.0,44.6986,44.7466,44.6986,44.7466,9500.0
2007-04-27 11:10:00,74.56,74.56,74.49,74.52,7600.0,44.7346,44.7346,44.6926,44.7106,7600.0
2007-04-27 11:15:00,74.52,74.59,74.51,74.57,8300.0,44.7106,44.7526,44.7046,44.7406,8300.0
2007-04-27 11:20:00,74.58,74.58,74.5,74.5,15200.0,44.7466,44.7466,44.6986,44.6986,15200.0
2007-04-27 11:25:00,74.49,74.54,74.47,74.47,7700.0,44.6926,44.7226,44.6806,44.6806,7700.0
2007-04-27 11:30:00,74.46,74.59,74.41,74.49,46200.0,44.6746,44.7526,44.6446,44.6926,46200.0
2007-04-27 11:35:00,74.51,74.55,74.49,74.51,6100.0,44.7046,44.7286,44.6926,44.7046,6100.0
2007-04-27 11:40:00,74.52,74.58,74.49,74.51,8500.0,44.7106,44.7466,44.6926,44.7046,8500.0
2007-04-27 11:45:00,74.51,74.54,74.49,74.5,8600.0,44.7046,44.7226,44.6926,44.6986,8600.0
2007-04-27 11:50:00,74.5,74.55,74.49,74.53,6800.0,44.6986,44.7286,44.6926,44.7166,6800.0
2007-04-27 11:55:00,74.52,74.57,74.48,74.49,19900.0,44.7106,44.7406,44.6866,44.6926,19900.0
2007-04-27 12:00:00,74.49,74.57,74.49,74.54,12000.0,44.6926,44.7406,44.6926,44.7226,12000.0
2007-04-27 12:05:00,74.56,74.56,74.5,74.52,8200.0,44.7346,44.7346,44.6986,44.7106,8200.0
2007-04-27 12:10:00,74.53,74.55,74.5,74.51,5000.0,44.7166,44.7286,44.6986,44.7046,5000.0
2007-04-27 12:15:00,74.52,74.52,74.44,74.51,14800.0,44.7106,44.7106,44.6626,44.7046,14800.0
2007-04-27 12:20:00,74.5,74.53,74.44,74.45,7700.0,44.6986,44.7166,44.6626,44.6686,7700.0
2007-04-27 12:25:00,74.48,74.58,74.48,74.53,8300.0,44.6866,44.7466,44.6866,44.7166,8300.0
2007-04-27 12:30:00,74.53,74.57,74.47,74.5,15500.0,44.7166,44.7406,44.6806,44.6986,15500.0
2007-04-27 12:35:00,74.49,74.51,74.45,74.51,6000.0,44.6926,44.7046,44.6686,44.7046,6000.0
2007-04-27 12:40:00,74.51,74.63,74.51,74.54,17900.0,44.7046,44.7766,44.7046,44.7226,17900.0
2007-04-27 12:45:00,74.54,74.55,74.52,74.53,2600.0,44.7226,44.7286,44.7106,44.7166,2600.0
2007-04-27 12:50:00,74.53,74.55,74.48,74.5,9700.0,44.7166,44.7286,44.6866,44.6986,9700.0
2007-04-27 12:55:00,74.51,74.53,74.48,74.5,3800.0,44.7046,44.7166,44.6866,44.6986,3800.0
2007-04-27 13:00:00,74.5,74.58,74.48,74.56,9700.0,44.6986,44.7466,44.6866,44.7346,9700.0
2007-04-27 13:05:00,74.58,74.59,74.55,74.55,12900.0,44.7466,44.7526,44.7286,44.7286,12900.0
2007-04-27 13:10:00,74.55,74.55,74.53,74.55,2400.0,44.7286,44.7286,44.7166,44.7286,2400.0
2007-04-27 13:15:00,74.56,74.6,74.56,74.59,7100.0,44.7346,44.7586,44.7346,44.7526,7100.0
2007-04-27 13:20:00,74.59,74.63,74.57,74.6,8900.0,44.7526,44.7766,44.7406,44.7586,8900.0
2007-04-27 13:25:00,74.63,74.63,74.56,74.57,10000.0,44.7766,44.7766,44.7346,44.7406,10000.0
2007-04-27 13:30:00,74.58,74.66,74.56,74.65,14200.0,44.7466,44.7946,44.7346,44.7886,14200.0
2007-04-27 13:35:00,74.63,74.7,74.63,74.65,8300.0,44.7766,44.8186,44.7766,44.7886,8300.0
2007-04-27 13:40:00,74.65,74.77,74.65,74.77,5100.0,44.7886,44.8606,44.7886,44.8606,5100.0
2007-04-27 13:45:00,74.77,74.8,74.76,74.76,8900.0,44.8606,44.8786,44.8546,44.8546,8900.0
2007-04-27 13:50:00,74.76,74.77,74.73,74.75,8800.0,44.8546,44.8606,44.8366,44.8486,8800.0
2007-04-27 13:55:00,74.75,74.75,74.66,74.68,9200.0,44.8486,44.8486,44.7946,44.8066,9200.0
2007-04-27 14:00:00,74.68,74.7,74.61,74.7,20300.0,44.8066,44.8186,44.7646,44.8186,20300.0
2007-04-27 14:05:00,74.67,74.69,74.64,74.69,8900.0,44.8006,44.8126,44.7826,44.8126,8900.0
2007-04-27 14:10:00,74.71,74.77,74.69,74.7,10900.0,44.8246,44.8606,44.8126,44.8186,10900.0
2007-04-27 14:15:00,74.7,74.81,74.7,74.75,8300.0,44.8186,44.8846,44.8186,44.8486,8300.0
2007-04-27 14:20:00,74.75,74.83,74.75,74.77,10900.0,44.8486,44.8966,44.8486,44.8606,10900.0
2007-04-27 14:25:00,74.76,74.76,74.63,74.65,10200.0,44.8546,44.8546,44.7766,44.7886,10200.0
2007-04-27 14:30:00,74.62,74.65,74.62,74.63,3800.0,44.7706,44.7886,44.7706,44.7766,3800.0
2007-04-27 14:35:00,74.65,74.65,74.62,74.65,3400.0,44.7886,44.7886,44.7706,44.7886,3400.0
2007-04-27 14:40:00,74.65,74.75,74.65,74.71,10300.0,44.7886,44.8486,44.7886,44.8246,10300.0
2007-04-27 14:45:00,74.71,74.75,74.67,74.75,8700.0,44.8246,44.8486,44.8006,44.8486,8700.0
2007-04-27 14:50:00,74.75,74.75,74.64,74.64,23800.0,44.8486,44.8486,44.7826,44.7826,23800.0
2007-04-27 14:55:00,74.64,74.75,74.64,74.75,9500.0,44.7826,44.8486,44.7826,44.8486,9500.0
2007-04-27 15:00:00,74.75,74.76,74.74,74.74,4300.0,44.8486,44.8546,44.8426,44.8426,4300.0
2007-04-27 15:05:00,74.74,74.74,74.62,74.62,8400.0,44.8426,44.8426,44.7706,44.7706,8400.0
2007-04-27 15:10:00,74.63,74.68,74.63,74.64,4500.0,44.7766,44.8066,44.7766,44.7826,4500.0
2007-04-27 15:15:00,74.64,74.69,74.64,74.69,3300.0,44.7826,44.8126,44.7826,44.8126,3300.0
2007-04-27 15:20:00,74.7,74.7,74.64,74.64,4600.0,44.8186,44.8186,44.7826,44.7826,4600.0
2007-04-27 15:25:00,74.65,74.65,74.58,74.65,9400.0,44.7886,44.7886,44.7466,44.7886,9400.0
2007-04-27 15:30:00,74.65,74.72,74.65,74.72,7100.0,44.7886,44.8306,44.7886,44.8306,7100.0
2007-04-27 15:35:00,74.71,74.76,74.71,74.71,7200.0,44.8246,44.8546,44.8246,44.8246,7200.0
2007-04-27 15:40:00,74.7,74.7,74.57,74.59,18600.0,44.8186,44.8186,44.7406,44.7526,18600.0
2007-04-27 15:45:00,74.56,74.62,74.5,74.62,19900.0,44.7346,44.7706,44.6986,44.7706,19900.0
2007-04-27 15:50:00,74.63,74.65,74.6,74.62,8900.0,44.7766,44.7886,44.7586,44.7706,8900.0
2007-04-27 15:55:00,74.61,74.66,74.58,74.64,15800.0,44.7646,44.7946,44.7466,44.7826,15800.0
2007-04-30 09:30:00,74.61,74.77,74.48,74.66,42700.0,44.7646,44.8606,44.6866,44.7946,42700.0
2007-04-30 09:35:00,74.64,74.67,74.63,74.64,8200.0,44.7826,44.8006,44.7766,44.7826,8200.0
2007-04-30 09:40:00,74.64,74.64,74.41,74.55,51600.0,44.7826,44.7826,44.6446,44.7286,51600.0
2007-04-30 09:45:00,74.5,74.56,74.48,74.49,49000.0,44.6986,44.7346,44.6866,44.6926,49000.0
2007-04-30 09:50:00,74.48,74.72,74.47,74.71,17100.0,44.6866,44.8306,44.6806,44.8246,17100.0
2007-04-30 09:55:00,74.71,74.71,74.64,74.65,10700.0,44.8246,44.8246,44.7826,44.7886,10700.0
2007-04-30 10:00:00,74.65,74.7,74.65,74.67,12800.0,44.7886,44.8186,44.7886,44.8006,12800.0
2007-04-30 10:05:00,74.67,74.67,74.55,74.55,22300.0,44.8006,44.8006,44.7286,44.7286,22300.0
2007-04-30 10:10:00,74.55,74.61,74.53,74.61,13200.0,44.7286,44.7646,44.7166,44.7646,13200.0
2007-04-30 10:15:00,74.61,74.78,74.6,74.78,18100.0,44.7646,44.8666,44.7586,44.8666,18100.0
2007-04-30 10:20:00,74.78,74.88,74.75,74.85,14200.0,44.8666,44.9266,44.8486,44.9086,14200.0
2007-04-30 10:25:00,74.86,74.86,74.66,74.66,16500.0,44.9146,44.9146,44.7946,44.7946,16500.0
2007-04-30 10:30:00,74.66,74.67,74.58,74.63,32100.0,44.7946,44.8006,44.7466,44.7766,32100.0
2007-04-30 10:35:00,74.64,74.7,74.64,74.7,6800.0,44.7826,44.8186,44.7826,44.8186,6800.0
2007-04-30 10:40:00,74.7,74.7,74.64,74.65,7700.0,44.8186,44.8186,44.7826,44.7886,7700.0
2007-04-30 10:45:00,74.65,74.66,74.53,74.54,33900.0,44.7886,44.7946,44.7166,44.7226,33900.0
2007-04-30 10:50:00,74.53,74.63,74.49,74.63,17000.0,44.7166,44.7766,44.6926,44.7766,17000.0
2007-04-30 10:55:00,74.63,74.72,74.63,74.67,5400.0,44.7766,44.8306,44.7766,44.8006,5400.0
2007-04-30 11:00:00,74.68,74.68,74.55,74.56,11300.0,44.8066,44.8066,44.7286,44.7346,11300.0
2007-04-30 11:05:00,74.56,74.6,74.56,74.58,9500.0,44.7346,44.7586,44.7346,44.7466,9500.0
2007-04-30 11:10:00,74.57,74.58,74.54,74.54,6500.0,44.7406,44.7466,44.7226,44.7226,6500.0
2007-04-30 11:15:00,74.53,74.57,74.52,74.57,6900.0,44.7166,44.7406,44.7106,44.7406,6900.0
2007-04-30 11:20:00,74.57,74.62,74.55,74.62,12400.0,44.7406,44.7706,44.7286,44.7706,12400.0
2007-04-30 11:25:00,74.62,74.66,74.61,74.66,4500.0,44.7706,44.7946,44.7646,44.7946,4500.0
2007-04-30 11:30:00,74.66,74.66,74.62,74.62,8000.0,44.7946,44.7946,44.7706,44.7706,8000.0
2007-04-30 11:35:00,74.62,74.62,74.54,74.54,10400.0,44.7706,44.7706,44.7226,44.7226,10400.0
2007-04-30 11:40:00,74.53,74.54,74.46,74.48,17400.0,44.7166,44.7226,44.6746,44.6866,17400.0
2007-04-30 11:45:00,74.48,74.49,74.46,74.47,11500.0,44.6866,44.6926,44.6746,44.6806,11500.0
2007-04-30 11:50:00,74.48,74.5,74.46,74.5,9300.0,44.6866,44.6986,44.6746,44.6986,9300.0
2007-04-30 11:55:00,74.51,74.52,74.49,74.51,7100.0,44.7046,44.7106,44.6926,44.7046,7100.0
2007-04-30 12:00:00,74.52,74.52,74.49,74.52,6400.0,44.7106,44.7106,44.6926,44.7106,6400.0
2007-04-30 12:05:00,74.52,74.54,74.51,74.53,5000.0,44.7106,44.7226,44.7046,44.7166,5000.0
2007-04-30 12:10:00,74.54,74.58,74.53,74.57,8200.0,44.7226,44.7466,44.7166,44.7406,8200.0
2007-04-30 12:15:00,74.57,74.61,74.56,74.56,11400.0,44.7406,44.7646,44.7346,44.7346,11400.0
2007-04-30 12:20:00,74.57,74.57,74.53,74.54,5300.0,44.7406,44.7406,44.7166,44.7226,5300.0
2007-04-30 12:25:00,74.54,74.59,74.54,74.58,6200.0,44.7226,44.7526,44.7226,44.7466,6200.0
2007-04-30 12:30:00,74.6,74.74,74.6,74.72,10600.0,44.7586,44.8426,44.7586,44.8306,10600.0
2007-04-30 12:35:00,74.72,74.72,74.68,74.69,6400.0,44.8306,44.8306,44.8066,44.8126,6400.0
2007-04-30 12:40:00,74.7,74.71,74.64,74.64,9400.0,44.8186,44.8246,44.7826,44.7826,9400.0
2007-04-30 12:45:00,74.63,74.64,74.56,74.56,5400.0,44.7766,44.7826,44.7346,44.7346,5400.0
2007-04-30 12:50:00,74.55,74.55,74.48,74.53,7300.0,44.7286,44.7286,44.6866,44.7166,7300.0
2007-04-30 12:55:00,74.53,74.54,74.5,74.5,5400.0,44.7166,44.7226,44.6986,44.6986,5400.0
2007-04-30 13:00:00,74.5,74.52,74.47,74.52,8300.0,44.6986,44.7106,44.6806,44.7106,8300.0
2007-04-30 13:05:00,74.53,74.58,74.52,74.55,4700.0,44.7166,44.7466,44.7106,44.7286,4700.0
2007-04-30 13:10:00,74.55,74.59,74.53,74.58,3300.0,44.7286,44.7526,44.7166,44.7466,3300.0
2007-04-30 13:15:00,74.58,74.64,74.58,74.62,3900.0,44.7466,44.7826,44.7466,44.7706,3900.0
2007-04-30 13:20:00,74.61,74.65,74.61,74.61,3300.0,44.7646,44.7886,44.7646,44.7646,3300.0
2007-04-30 13:25:00,74.61,74.62,74.55,74.55,4600.0,44.7646,44.7706,44.7286,44.7286,4600.0
2007-04-30 13:30:00,74.57,74.59,74.55,74.59,5100.0,44.7406,44.7526,44.7286,44.7526,5100.0
2007-04-30 13:35:00,74.59,74.6,74.53,74.54,3900.0,44.7526,44.7586,44.7166,44.7226,3900.0
2007-04-30 13:40:00,74.54,74.61,74.53,74.6,8200.0,44.7226,44.7646,44.7166,44.7586,8200.0
2007-04-30 13:45:00,74.61,74.67,74.61,74.67,10100.0,44.7646,44.8006,44.7646,44.8006,10100.0
2007-04-30 13:50:00,74.67,74.69,74.65,74.66,2600.0,44.8006,44.8126,44.7886,44.7946,2600.0
2007-04-30 13:55:00,74.66,74.66,74.57,74.62,6700.0,44.7946,44.7946,44.7406,44.7706,6700.0
2007-04-30 14:00:00,74.62,74.63,74.6,74.61,7900.0,44.7706,44.7766,44.7586,44.7646,7900.0
2007-04-30 14:05:00,74.61,74.68,74.61,74.64,11300.0,44.7646,44.8066,44.7646,44.7826,11300.0
2007-04-30 14:10:00,74.64,74.65,74.59,74.6,4100.0,44.7826,44.7886,44.7526,44.7586,4100.0
2007-04-30 14:15:00,74.6,74.62,74.56,74.57,7900.0,44.7586,44.7706,44.7346,44.7406,7900.0
2007-04-30 14:20:00,74.57,74.57,74.53,74.54,9400.0,44.7406,44.7406,44.7166,44.7226,9400.0
2007-04-30 14:25:00,74.54,74.54,74.51,74.52,10200.0,44.7226,44.7226,44.7046,44.7106,10200.0
2007-04-30 14:30:00,74.52,74.59,74.5,74.58,17100.0,44.7106,44.7526,44.6986,44.7466,17100.0
2007-04-30 14:35:00,74.58,74.58,74.46,74.47,16900.0,44.7466,44.7466,44.6746,44.6806,16900.0
2007-04-30 14:40:00,74.45,74.46,74.36,74.37,31600.0,44.6686,44.6746,44.6146,44.6206,31600.0
2007-04-30 14:45:00,74.37,74.38,74.24,74.27,31500.0,44.6206,44.6266,44.5426,44.5606,31500.0
2007-04-30 14:50:00,74.26,74.33,74.25,74.32,28200.0,44.5546,44.5966,44.5486,44.5906,28200.0
2007-04-30 14:55:00,74.33,74.39,74.3,74.38,37100.0,44.5966,44.6326,44.5786,44.6266,37100.0
2007-04-30 15:00:00,74.38,74.43,74.35,74.38,26500.0,44.6266,44.6566,44.6086,44.6266,26500.0
2007-04-30 15:05:00,74.35,74.41,74.34,74.38,24100.0,44.6086,44.6446,44.6026,44.6266,24100.0
2007-04-30 15:10:00,74.36,74.36,74.29,74.31,43100.0,44.6146,44.6146,44.5726,44.5846,43100.0
2007-04-30 15:15:00,74.29,74.4,74.29,74.29,18600.0,44.5726,44.6386,44.5726,44.5726,18600.0
2007-04-30 15:20:00,74.29,74.34,74.24,74.34,13900.0,44.5726,44.6026,44.5426,44.6026,13900.0
2007-04-30 15:25:00,74.33,74.33,74.27,74.31,22900.0,44.5966,44.5966,44.5606,44.5846,22900.0
2007-04-30 15:30:00,74.29,74.31,74.25,74.27,47200.0,44.5726,44.5846,44.5486,44.5606,47200.0
2007-04-30 15:35:00,74.28,74.31,74.16,74.2,47300.0,44.5666,44.5846,44.4946,44.5186,47300.0
2007-04-30 15:40:00,74.18,74.18,74.1,74.12,26100.0,44.5066,44.5066,44.4586,44.4706,26100.0
2007-04-30 15:45:00,74.14,74.15,74.09,74.09,15400.0,44.4826,44.4886,44.4526,44.4526,15400.0
2007-04-30 15:50:00,74.09,74.18,74.05,74.16,40000.0,44.4526,44.5066,44.4286,44.4946,40000.0
2007-04-30 15:55:00,74.16,74.17,74.13,74.15,86600.0,44.4946,44.5006,44.4766,44.4886,86600.0
2007-05-01 09:30:00,74.23,74.75,74.23,74.73,51100.0,44.5366,44.8486,44.5366,44.8366,51100.0
2007-05-01 09:35:00,74.74,74.75,74.34,74.42,21700.0,44.8426,44.8486,44.6026,44.6506,21700.0
2007-05-01 09:40:00,74.4,74.43,74.33,74.34,18600.0,44.6386,44.6566,44.5966,44.6026,18600.0
2007-05-01 09:45:00,74.34,74.44,74.3,74.37,19300.0,44.6026,44.6626,44.5786,44.6206,19300.0
2007-05-01 09:50:00,74.33,74.39,74.25,74.34,42200.0,44.5966,44.6326,44.5486,44.6026,42200.0
2007-05-01 09:55:00,74.35,74.41,74.31,74.38,45300.0,44.6086,44.6446,44.5846,44.6266,45300.0
2007-05-01 10:00:00,74.39,74.49,74.23,74.27,93200.0,44.6326,44.6926,44.5366,44.5606,93200.0
2007-05-01 10:05:00,74.27,74.41,74.19,74.41,49700.0,44.5606,44.6446,44.5126,44.6446,49700.0
2007-05-01 10:10:00,74.41,74.46,74.29,74.36,46200.0,44.6446,44.6746,44.5726,44.6146,46200.0
2007-05-01 10:15:00,74.39,74.39,74.12,74.15,38200.0,44.6326,44.6326,44.4706,44.4886,38200.0
2007-05-01 10:20:00,74.15,74.18,73.89,73.89,43900.0,44.4886,44.5066,44.3326,44.3326,43900.0
2007-05-01 10:25:00,73.89,73.94,73.81,73.81,29800.0,44.3326,44.3626,44.2846,44.2846,29800.0
2007-05-01 10:30:00,73.8,73.84,73.72,73.73,19700.0,44.2786,44.3026,44.2306,44.2366,19700.0
2007-05-01 10:35:00,73.72,73.87,73.69,73.85,17900.0,44.2306,44.3206,44.2126,44.3086,17900.0
2007-05-01 10:40:00,73.85,73.85,73.68,73.77,31000.0,44.3086,44.3086,44.2066,44.2606,31000.0
2007-05-01 10:45:00,73.76,73.83,73.75,73.83,5200.0,44.2546,44.2966,44.2486,44.2966,5200.0
2007-05-01 10:50:00,73.83,73.93,73.82,73.87,16400.0,44.2966,44.3566,44.2906,44.3206,16400.0
2007-05-01 10:55:00,73.87,73.93,73.87,73.87,14400.0,44.3206,44.3566,44.3206,44.3206,14400.0
2007-05-01 11:00:00,73.91,73.92,73.88,73.9,8600.0,44.3446,44.3506,44.3266,44.3386,8600.0
2007-05-01 11:05:00,73.89,73.92,73.87,73.9,10100.0,44.3326,44.3506,44.3206,44.3386,10100.0
2007-05-01 11:10:00,73.9,73.91,73.83,73.85,6600.0,44.3386,44.3446,44.2966,44.3086,6600.0
2007-05-01 11:15:00,73.88,73.96,73.86,73.86,20900.0,44.3266,44.3746,44.3146,44.3146,20900.0
2007-05-01 11:20:00,73.88,74.01,73.85,73.87,20400.0,44.3266,44.4046,44.3086,44.3206,20400.0
2007-05-01 11:25:00,73.9,74.02,73.88,73.97,9400.0,44.3386,44.4106,44.3266,44.3806,9400.0
2007-05-01 11:30:00,73.97,74.05,73.96,74.04,35400.0,44.3806,44.4286,44.3746,44.4226,35400.0
2007-05-01 11:35:00,74.05,74.09,73.97,74.01,21500.0,44.4286,44.4526,44.3806,44.4046,21500.0
2007-05-01 11:40:00,73.99,74.01,73.93,73.93,5600.0,44.3926,44.4046,44.3566,44.3566,5600.0
2007-05-01 11:45:00,73.96,73.96,73.86,73.93,10300.0,44.3746,44.3746,44.3146,44.3566,10300.0
2007-05-01 11:50:00,73.93,73.97,73.91,73.96,7100.0,44.3566,44.3806,44.3446,44.3746,7100.0
2007-05-01 11:55:00,73.98,74.0,73.94,73.95,5000.0,44.3866,44.3986,44.3626,44.3686,5000.0
2007-05-01 12:00:00,73.93,73.98,73.92,73.94,4900.0,44.3566,44.3866,44.3506,44.3626,4900.0
2007-05-01 12:05:00,73.94,73.95,73.86,73.93,17900.0,44.3626,44.3686,44.3146,44.3566,17900.0
2007-05-01 12:10:00,73.94,74.04,73.91,73.97,16400.0,44.3626,44.4226,44.3446,44.3806,16400.0
2007-05-01 12:15:00,74.0,74.07,73.97,74.06,31700.0,44.3986,44.4406,44.3806,44.4346,31700.0
2007-05-01 12:20:00,74.06,74.08,74.04,74.07,13900.0,44.4346,44.4466,44.4226,44.4406,13900.0
2007-05-01 12:25:00,74.06,74.08,73.97,74.01,25200.0,44.4346,44.4466,44.3806,44.4046,25200.0
2007-05-01 12:30:00,74.01,74.08,74.01,74.08,11900.0,44.4046,44.4466,44.4046,44.4466,11900.0
2007-05-01 12:35:00,74.08,74.08,74.02,74.05,9100.0,44.4466,44.4466,44.4106,44.4286,9100.0
2007-05-01 12:40:00,74.04,74.14,74.03,74.1,18800.0,44.4226,44.4826,44.4166,44.4586,18800.0
2007-05-01 12:45:00,74.1,74.1,74.04,74.06,7600.0,44.4586,44.4586,44.4226,44.4346,7600.0
2007-05-01 12:50:00,74.06,74.11,74.0,74.06,28300.0,44.4346,44.4646,44.3986,44.4346,28300.0
2007-05-01 12:55:00,74.05,74.17,74.04,74.12,12400.0,44.4286,44.5006,44.4226,44.4706,12400.0
2007-05-01 13:00:00,74.13,74.13,74.03,74.12,10400.0,44.4766,44.4766,44.4166,44.4706,10400.0
2007-05-01 13:05:00,74.12,74.18,74.11,74.16,6700.0,44.4706,44.5066,44.4646,44.4946,6700.0
2007-05-01 13:10:00,74.17,74.17,74.08,74.13,8300.0,44.5006,44.5006,44.4466,44.4766,8300.0
2007-05-01 13:15:00,74.12,74.15,74.08,74.14,10400.0,44.4706,44.4886,44.4466,44.4826,10400.0
2007-05-01 13:20:00,74.14,74.15,74.11,74.12,7800.0,44.4826,44.4886,44.4646,44.4706,7800.0
2007-05-01 13:25:00,74.12,74.21,74.12,74.17,16800.0,44.4706,44.5246,44.4706,44.5006,16800.0
2007-05-01 13:30:00,74.17,74.3,74.17,74.27,11900.0,44.5006,44.5786,44.5006,44.5606,11900.0
2007-05-01 13:35:00,74.27,74.3,74.21,74.21,14400.0,44.5606,44.5786,44.5246,44.5246,14400.0
2007-05-01 13:40:00,74.2,74.32,74.19,74.31,22500.0,44.5186,44.5906,44.5126,44.5846,22500.0
2007-05-01 13:45:00,74.31,74.33,74.29,74.3,13100.0,44.5846,44.5966,44.5726,44.5786,13100.0
2007-05-01 13:50:00,74.29,74.4,74.29,74.4,19600.0,44.5726,44.6386,44.5726,44.6386,19600.0
2007-05-01 13:55:00,74.4,74.45,74.34,74.41,22600.0,44.6386,44.6686,44.6026,44.6446,22600.0
2007-05-01 14:00:00,74.42,74.45,74.36,74.38,17600.0,44.6506,44.6686,44.6146,44.6266,17600.0
2007-05-01 14:05:00,74.38,74.45,74.38,74.44,12100.0,44.6266,44.6686,44.6266,44.6626,12100.0
2007-05-01 14:10:00,74.45,74.45,74.42,74.45,10800.0,44.6686,44.6686,44.6506,44.6686,10800.0
2007-05-01 14:15:00,74.45,74.45,74.35,74.42,19000.0,44.6686,44.6686,44.6086,44.6506,19000.0
2007-05-01 14:20:00,74.42,74.43,74.31,74.39,54500.0,44.6506,44.6566,44.5846,44.6326,54500.0
2007-05-01 14:25:00,74.37,74.38,74.3,74.38,10100.0,44.6206,44.6266,44.5786,44.6266,10100.0
2007-05-01 14:30:00,74.37,74.4,74.34,74.37,9500.0,44.6206,44.6386,44.6026,44.6206,9500.0
2007-05-01 14:35:00,74.38,74.45,74.35,74.39,22300.0,44.6266,44.6686,44.6086,44.6326,22300.0
2007-05-01 14:40:00,74.39,74.45,74.34,74.43,11800.0,44.6326,44.6686,44.6026,44.6566,11800.0
2007-05-01 14:45:00,74.42,74.45,74.37,74.44,7200.0,44.6506,44.6686,44.6206,44.6626,7200.0
2007-05-01 14:50:00,74.44,74.45,74.36,74.38,14900.0,44.6626,44.6686,44.6146,44.6266,14900.0
2007-05-01 14:55:00,74.38,74.44,74.37,74.43,8800.0,44.6266,44.6626,44.6206,44.6566,8800.0
2007-05-01 15:00:00,74.42,74.5,74.41,74.46,31200.0,44.6506,44.6986,44.6446,44.6746,31200.0
2007-05-01 15:05:00,74.45,74.47,74.41,74.43,15700.0,44.6686,44.6806,44.6446,44.6566,15700.0
2007-05-01 15:10:00,74.42,74.48,74.39,74.48,132500.0,44.6506,44.6866,44.6326,44.6866,132500.0
2007-05-01 15:15:00,74.45,74.45,74.33,74.42,15700.0,44.6686,44.6686,44.5966,44.6506,15700.0
2007-05-01 15:20:00,74.42,74.45,74.38,74.38,29500.0,44.6506,44.6686,44.6266,44.6266,29500.0
2007-05-01 15:25:00,74.4,74.45,74.32,74.34,8800.0,44.6386,44.6686,44.5906,44.6026,8800.0
2007-05-01 15:30:00,74.34,74.41,74.33,74.41,11500.0,44.6026,44.6446,44.5966,44.6446,11500.0
2007-05-01 15:35:00,74.43,74.45,74.37,74.38,16000.0,44.6566,44.6686,44.6206,44.6266,16000.0
2007-05-01 15:40:00,74.38,74.45,74.38,74.43,9700.0,44.6266,44.6686,44.6266,44.6566,9700.0
2007-05-01 15:45:00,74.43,74.44,74.37,74.4,15800.0,44.6566,44.6626,44.6206,44.6386,15800.0
2007-05-01 15:50:00,74.41,74.44,74.38,74.4,40200.0,44.6446,44.6626,44.6266,44.6386,40200.0
2007-05-01 15:55:00,74.41,74.44,74.33,74.39,54000.0,44.6446,44.6626,44.5966,44.6326,54000.0
2007-05-02 09:30:00,74.47,74.48,74.28,74.37,28600.0,44.6806,44.6866,44.5666,44.6206,28600.0
2007-05-02 09:35:00,74.32,74.35,74.27,74.33,10700.0,44.5906,44.6086,44.5606,44.5966,10700.0
2007-05-02 09:40:00,74.35,74.42,74.33,74.37,16900.0,44.6086,44.6506,44.5966,44.6206,16900.0
2007-05-02 09:45:00,74.35,74.37,74.25,74.27,21000.0,44.6086,44.6206,44.5486,44.5606,21000.0
2007-05-02 09:50:00,74.28,74.3,74.24,74.27,7900.0,44.5666,44.5786,44.5426,44.5606,7900.0
2007-05-02 09:55:00,74.27,74.48,74.27,74.44,17800.0,44.5606,44.6866,44.5606,44.6626,17800.0
2007-05-02 10:00:00,74.44,74.5,74.44,74.45,30700.0,44.6626,44.6986,44.6626,44.6686,30700.0
2007-05-02 10:05:00,74.47,74.54,74.44,74.44,22700.0,44.6806,44.7226,44.6626,44.6626,22700.0
2007-05-02 10:10:00,74.43,74.54,74.43,74.54,10700.0,44.6566,44.7226,44.6566,44.7226,10700.0
2007-05-02 10:15:00,74.57,74.61,74.52,74.55,7000.0,44.7406,44.7646,44.7106,44.7286,7000.0
2007-05-02 10:20:00,74.54,74.55,74.44,74.47,10800.0,44.7226,44.7286,44.6626,44.6806,10800.0
2007-05-02 10:25:00,74.48,74.5,74.46,74.47,4300.0,44.6866,44.6986,44.6746,44.6806,4300.0
2007-05-02 10:30:00,74.48,74.55,74.48,74.52,17900.0,44.6866,44.7286,44.6866,44.7106,17900.0
2007-05-02 10:35:00,74.51,74.55,74.49,74.55,29400.0,44.7046,44.7286,44.6926,44.7286,29400.0
2007-05-02 10:40:00,74.55,74.58,74.54,74.55,10100.0,44.7286,44.7466,44.7226,44.7286,10100.0
2007-05-02 10:45:00,74.55,74.56,74.52,74.55,8700.0,44.7286,44.7346,44.7106,44.7286,8700.0
2007-05-02 10:50:00,74.56,74.57,74.52,74.54,7100.0,44.7346,44.7406,44.7106,44.7226,7100.0
2007-05-02 10:55:00,74.53,74.66,74.53,74.66,8400.0,44.7166,44.7946,44.7166,44.7946,8400.0
2007-05-02 11:00:00,74.66,74.69,74.66,74.68,7200.0,44.7946,44.8126,44.7946,44.8066,7200.0
2007-05-02 11:05:00,74.67,74.68,74.65,74.65,8500.0,44.8006,44.8066,44.7886,44.7886,8500.0
2007-05-02 11:10:00,74.65,74.66,74.59,74.63,11500.0,44.7886,44.7946,44.7526,44.7766,11500.0
2007-05-02 11:15:00,74.62,74.71,74.62,74.71,16300.0,44.7706,44.8246,44.7706,44.8246,16300.0
2007-05-02 11:20:00,74.7,74.7,74.68,74.68,3000.0,44.8186,44.8186,44.8066,44.8066,3000.0
2007-05-02 11:25:00,74.68,74.69,74.63,74.63,10100.0,44.8066,44.8126,44.7766,44.7766,10100.0
2007-05-02 11:30:00,74.64,74.65,74.61,74.64,5100.0,44.7826,44.7886,44.7646,44.7826,5100.0
2007-05-02 11:35:00,74.61,74.69,74.6,74.69,11200.0,44.7646,44.8126,44.7586,44.8126,11200.0
2007-05-02 11:40:00,74.69,74.71,74.66,74.69,10900.0,44.8126,44.8246,44.7946,44.8126,10900.0
2007-05-02 11:45:00,74.68,74.69,74.66,74.68,9000.0,44.8066,44.8126,44.7946,44.8066,9000.0
2007-05-02 11:50:00,74.67,74.71,74.67,74.67,9800.0,44.8006,44.8246,44.8006,44.8006,9800.0
2007-05-02 11:55:00,74.66,74.66,74.52,74.53,15400.0,44.7946,44.7946,44.7106,44.7166,15400.0
2007-05-02 12:00:00,74.53,74.55,74.48,74.55,9300.0,44.7166,44.7286,44.6866,44.7286,9300.0
2007-05-02 12:05:00,74.54,74.56,74.53,74.55,6800.0,44.7226,44.7346,44.7166,44.7286,6800.0
2007-05-02 12:10:00,74.55,74.57,74.54,74.56,5700.0,44.7286,44.7406,44.7226,44.7346,5700.0
2007-05-02 12:15:00,74.57,74.62,74.56,74.62,7000.0,44.7406,44.7706,44.7346,44.7706,7000.0
2007-05-02 12:20:00,74.62,74.72,74.61,74.69,10300.0,44.7706,44.8306,44.7646,44.8126,10300.0
2007-05-02 12:25:00,74.67,74.68,74.63,74.63,7800.0,44.8006,44.8066,44.7766,44.7766,7800.0
2007-05-02 12:30:00,74.63,74.7,74.63,74.66,22000.0,44.7766,44.8186,44.7766,44.7946,22000.0
2007-05-02 12:35:00,74.66,74.66,74.59,74.63,12400.0,44.7946,44.7946,44.7526,44.7766,12400.0
2007-05-02 12:40:00,74.63,74.63,74.56,74.56,9300.0,44.7766,44.7766,44.7346,44.7346,9300.0
2007-05-02 12:45:00,74.56,74.57,74.41,74.46,23900.0,44.7346,44.7406,44.6446,44.6746,23900.0
2007-05-02 12:50:00,74.44,74.48,74.39,74.4,16200.0,44.6626,44.6866,44.6326,44.6386,16200.0
2007-05-02 12:55:00,74.41,74.42,74.39,74.42,7900.0,44.6446,44.6506,44.6326,44.6506,7900.0
2007-05-02 13:00:00,74.42,74.5,74.42,74.44,13900.0,44.6506,44.6986,44.6506,44.6626,13900.0
2007-05-02 13:05:00,74.44,74.51,74.42,74.49,6600.0,44.6626,44.7046,44.6506,44.6926,6600.0
2007-05-02 13:10:00,74.5,74.52,74.48,74.5,5300.0,44.6986,44.7106,44.6866,44.6986,5300.0
2007-05-02 13:15:00,74.52,74.58,74.52,74.55,7400.0,44.7106,44.7466,44.7106,44.7286,7400.0
2007-05-02 13:20:00,74.55,74.61,74.53,74.55,7300.0,44.7286,44.7646,44.7166,44.7286,7300.0
2007-05-02 13:25:00,74.56,74.58,74.54,74.57,5000.0,44.7346,44.7466,44.7226,44.7406,5000.0
2007-05-02 13:30:00,74.57,74.57,74.53,74.54,5300.0,44.7406,44.7406,44.7166,44.7226,5300.0
2007-05-02 13:35:00,74.54,74.62,74.53,74.61,7100.0,44.7226,44.7706,44.7166,44.7646,7100.0
2007-05-02 13:40:00,74.6,74.61,74.55,74.6,9700.0,44.7586,44.7646,44.7286,44.7586,9700.0
2007-05-02 13:45:00,74.61,74.65,74.6,74.65,4200.0,44.7646,44.7886,44.7586,44.7886,4200.0
2007-05-02 13:50:00,74.64,74.66,74.63,74.65,9800.0,44.7826,44.7946,44.7766,44.7886,9800.0
2007-05-02 13:55:00,74.64,74.64,74.51,74.52,14000.0,44.7826,44.7826,44.7046,44.7106,14000.0
2007-05-02 14:00:00,74.51,74.53,74.45,74.47,17600.0,44.7046,44.7166,44.6686,44.6806,17600.0
2007-05-02 14:05:00,74.48,74.52,74.47,74.52,12100.0,44.6866,44.7106,44.6806,44.7106,12100.0
2007-05-02 14:10:00,74.51,74.6,74.51,74.59,40300.0,44.7046,44.7586,44.7046,44.7526,40300.0
2007-05-02 14:15:00,74.58,74.59,74.57,74.59,14800.0,44.7466,44.7526,44.7406,44.7526,14800.0
2007-05-02 14:20:00,74.58,74.59,74.49,74.5,31700.0,44.7466,44.7526,44.6926,44.6986,31700.0
2007-05-02 14:25:00,74.5,74.53,74.48,74.5,11400.0,44.6986,44.7166,44.6866,44.6986,11400.0
2007-05-02 14:30:00,74.5,74.5,74.46,74.48,10300.0,44.6986,44.6986,44.6746,44.6866,10300.0
2007-05-02 14:35:00,74.47,74.49,74.47,74.48,7400.0,44.6806,44.6926,44.6806,44.6866,7400.0
2007-05-02 14:40:00,74.48,74.49,74.47,74.48,8000.0,44.6866,44.6926,44.6806,44.6866,8000.0
2007-05-02 14:45:00,74.48,74.52,74.48,74.52,7800.0,44.6866,44.7106,44.6866,44.7106,7800.0
2007-05-02 14:50:00,74.51,74.52,74.49,74.51,14100.0,44.7046,44.7106,44.6926,44.7046,14100.0
2007-05-02 14:55:00,74.5,74.5,74.48,74.48,8400.0,44.6986,44.6986,44.6866,44.6866,8400.0
2007-05-02 15:00:00,74.49,74.51,74.48,74.49,18400.0,44.6926,44.7046,44.6866,44.6926,18400.0
2007-05-02 15:05:00,74.5,74.5,74.44,74.48,11900.0,44.6986,44.6986,44.6626,44.6866,11900.0
2007-05-02 15:10:00,74.48,74.52,74.48,74.5,13000.0,44.6866,44.7106,44.6866,44.6986,13000.0
2007-05-02 15:15:00,74.49,74.52,74.49,74.5,10700.0,44.6926,44.7106,44.6926,44.6986,10700.0
2007-05-02 15:20:00,74.5,74.51,74.41,74.48,27600.0,44.6986,44.7046,44.6446,44.6866,27600.0
2007-05-02 15:25:00,74.48,74.51,74.47,74.49,11600.0,44.6866,44.7046,44.6806,44.6926,11600.0
2007-05-02 15:30:00,74.48,74.54,74.48,74.54,13300.0,44.6866,44.7226,44.6866,44.7226,13300.0
2007-05-02 15:35:00,74.54,74.55,74.51,74.54,23000.0,44.7226,44.7286,44.7046,44.7226,23000.0
2007-05-02 15:40:00,74.54,74.54,74.47,74.48,30900.0,44.7226,44.7226,44.6806,44.6866,30900.0
2007-05-02 15:45:00,74.48,74.53,74.47,74.52,26500.0,44.6866,44.7166,44.6806,44.7106,26500.0
2007-05-02 15:50:00,74.52,74.54,74.39,74.42,46000.0,44.7106,44.7226,44.6326,44.6506,46000.0
2007-05-02 15:55:00,74.42,74.5,74.41,74.47,54500.0,44.6506,44.6986,44.6446,44.6806,54500.0
2007-05-03 09:30:00,74.59,74.88,74.59,74.88,20400.0,44.7526,44.9266,44.7526,44.9266,20400.0
2007-05-03 09:35:00,74.86,74.91,74.65,74.7,12000.0,44.9146,44.9446,44.7886,44.8186,12000.0
2007-05-03 09:40:00,74.69,74.69,74.52,74.67,71300.0,44.8126,44.8126,44.7106,44.8006,71300.0
2007-05-03 09:45:00,74.64,74.71,74.35,74.45,20200.0,44.7826,44.8246,44.6086,44.6686,20200.0
2007-05-03 09:50:00,74.44,74.62,74.44,74.55,14700.0,44.6626,44.7706,44.6626,44.7286,14700.0
2007-05-03 09:55:00,74.54,74.59,74.53,74.55,9000.0,44.7226,44.7526,44.7166,44.7286,9000.0
2007-05-03 10:00:00,74.57,74.68,74.3,74.38,50800.0,44.7406,44.8066,44.5786,44.6266,50800.0
2007-05-03 10:05:00,74.33,74.51,74.32,74.4,12900.0,44.5966,44.7046,44.5906,44.6386,12900.0
2007-05-03 10:10:00,74.42,74.47,74.38,74.38,11000.0,44.6506,44.6806,44.6266,44.6266,11000.0
2007-05-03 10:15:00,74.38,74.5,74.36,74.5,6500.0,44.6266,44.6986,44.6146,44.6986,6500.0
2007-05-03 10:20:00,74.5,74.52,74.47,74.49,12500.0,44.6986,44.7106,44.6806,44.6926,12500.0
2007-05-03 10:25:00,74.48,74.53,74.45,74.45,15800.0,44.6866,44.7166,44.6686,44.6686,15800.0
2007-05-03 10:30:00,74.47,74.52,74.45,74.51,3300.0,44.6806,44.7106,44.6686,44.7046,3300.0
2007-05-03 10:35:00,74.48,74.5,74.4,74.44,9400.0,44.6866,44.6986,44.6386,44.6626,9400.0
2007-05-03 10:40:00,74.44,74.61,74.44,74.56,15800.0,44.6626,44.7646,44.6626,44.7346,15800.0
2007-05-03 10:45:00,74.58,74.59,74.5,74.54,26800.0,44.7466,44.7526,44.6986,44.7226,26800.0
2007-05-03 10:50:00,74.54,74.55,74.46,74.49,14200.0,44.7226,44.7286,44.6746,44.6926,14200.0
2007-05-03 10:55:00,74.48,74.58,74.48,74.55,20500.0,44.6866,44.7466,44.6866,44.7286,20500.0
2007-05-03 11:00:00,74.54,74.56,74.47,74.48,12300.0,44.7226,44.7346,44.6806,44.6866,12300.0
2007-05-03 11:05:00,74.48,74.5,74.47,74.5,8600.0,44.6866,44.6986,44.6806,44.6986,8600.0
2007-05-03 11:10:00,74.49,74.5,74.45,74.49,7100.0,44.6926,44.6986,44.6686,44.6926,7100.0
2007-05-03 11:15:00,74.47,74.5,74.47,74.49,3000.0,44.6806,44.6986,44.6806,44.6926,3000.0
2007-05-03 11:20:00,74.5,74.52,74.47,74.49,11900.0,44.6986,44.7106,44.6806,44.6926,11900.0
2007-05-03 11:25:00,74.48,74.51,74.43,74.45,15200.0,44.6866,44.7046,44.6566,44.6686,15200.0
2007-05-03 11:30:00,74.45,74.46,74.43,74.44,1400.0,44.6686,44.6746,44.6566,44.6626,1400.0
2007-05-03 11:35:00,74.44,74.48,74.43,74.48,4600.0,44.6626,44.6866,44.6566,44.6866,4600.0
2007-05-03 11:40:00,74.46,74.47,74.44,74.46,4300.0,44.6746,44.6806,44.6626,44.6746,4300.0
2007-05-03 11:45:00,74.47,74.49,74.44,74.49,5700.0,44.6806,44.6926,44.6626,44.6926,5700.0
2007-05-03 11:50:00,74.48,74.49,74.47,74.48,4600.0,44.6866,44.6926,44.6806,44.6866,4600.0
2007-05-03 11:55:00,74.48,74.51,74.45,74.48,13300.0,44.6866,44.7046,44.6686,44.6866,13300.0
2007-05-03 12:00:00,74.47,74.5,74.39,74.39,12400.0,44.6806,44.6986,44.6326,44.6326,12400.0
2007-05-03 12:05:00,74.39,74.43,74.36,74.42,6500.0,44.6326,44.6566,44.6146,44.6506,6500.0
2007-05-03 12:10:00,74.42,74.45,74.41,74.43,3500.0,44.6506,44.6686,44.6446,44.6566,3500.0
2007-05-03 12:15:00,74.44,74.51,74.44,74.5,19200.0,44.6626,44.7046,44.6626,44.6986,19200.0
2007-05-03 12:20:00,74.5,74.51,74.5,74.5,5700.0,44.6986,44.7046,44.6986,44.6986,5700.0
2007-05-03 12:25:00,74.5,74.51,74.4,74.42,18000.0,44.6986,44.7046,44.6386,44.6506,18000.0
2007-05-03 12:30:00,74.44,74.46,74.42,74.46,4900.0,44.6626,44.6746,44.6506,44.6746,4900.0
2007-05-03 12:35:00,74.46,74.5,74.45,74.5,5600.0,44.6746,44.6986,44.6686,44.6986,5600.0
2007-05-03 12:40:00,74.48,74.52,74.48,74.51,4500.0,44.6866,44.7106,44.6866,44.7046,4500.0
2007-05-03 12:45:00,74.5,74.56,74.5,74.56,48100.0,44.6986,44.7346,44.6986,44.7346,48100.0
2007-05-03 12:50:00,74.55,74.64,74.55,74.64,111300.0,44.7286,44.7826,44.7286,44.7826,111300.0
2007-05-03 12:55:00,74.63,74.66,74.54,74.55,18900.0,44.7766,44.7946,44.7226,44.7286,18900.0
2007-05-03 13:00:00,74.55,74.59,74.53,74.56,4600.0,44.7286,44.7526,44.7166,44.7346,4600.0
2007-05-03 13:05:00,74.57,74.6,74.56,74.58,2400.0,44.7406,44.7586,44.7346,44.7466,2400.0
2007-05-03 13:10:00,74.59,74.61,74.59,74.59,1400.0,44.7526,44.7646,44.7526,44.7526,1400.0
2007-05-03 13:15:00,74.59,74.63,74.59,74.59,6800.0,44.7526,44.7766,44.7526,44.7526,6800.0
2007-05-03 13:20:00,74.59,74.59,74.53,74.54,5900.0,44.7526,44.7526,44.7166,44.7226,5900.0
2007-05-03 13:25:00,74.52,74.55,74.5,74.55,60000.0,44.7106,44.7286,44.6986,44.7286,60000.0
2007-05-03 13:30:00,74.54,74.57,74.53,74.57,2000.0,44.7226,44.7406,44.7166,44.7406,2000.0
2007-05-03 13:35:00,74.54,74.58,74.54,74.57,6300.0,44.7226,44.7466,44.7226,44.7406,6300.0
2007-05-03 13:40:00,74.57,74.63,74.56,74.61,10100.0,44.7406,44.7766,44.7346,44.7646,10100.0
2007-05-03 13:45:00,74.62,74.67,74.61,74.65,12600.0,44.7706,44.8006,44.7646,44.7886,12600.0
2007-05-03 13:50:00,74.66,74.68,74.65,74.66,6900.0,44.7946,44.8066,44.7886,44.7946,6900.0
2007-05-03 13:55:00,74.65,74.71,74.64,74.64,16400.0,44.7886,44.8246,44.7826,44.7826,16400.0
2007-05-03 14:00:00,74.65,74.69,74.6,74.64,69600.0,44.7886,44.8126,44.7586,44.7826,69600.0
2007-05-03 14:05:00,74.65,74.67,74.63,74.65,70100.0,44.7886,44.8006,44.7766,44.7886,70100.0
2007-05-03 14:10:00,74.64,74.71,74.64,74.67,19500.0,44.7826,44.8246,44.7826,44.8006,19500.0
2007-05-03 14:15:00,74.67,74.68,74.63,74.67,12700.0,44.8006,44.8066,44.7766,44.8006,12700.0
2007-05-03 14:20:00,74.66,74.66,74.61,74.61,3800.0,44.7946,44.7946,44.7646,44.7646,3800.0
2007-05-03 14:25:00,74.6,74.7,74.6,74.7,6700.0,44.7586,44.8186,44.7586,44.8186,6700.0
2007-05-03 14:30:00,74.7,74.81,74.7,74.74,32800.0,44.8186,44.8846,44.8186,44.8426,32800.0
2007-05-03 14:35:00,74.73,74.74,74.62,74.65,11400.0,44.8366,44.8426,44.7706,44.7886,11400.0
2007-05-03 14:40:00,74.62,74.64,74.59,74.59,5200.0,44.7706,44.7826,44.7526,44.7526,5200.0
2007-05-03 14:45:00,74.6,74.74,74.59,74.74,6700.0,44.7586,44.8426,44.7526,44.8426,6700.0
2007-05-03 14:50:00,74.74,74.81,74.73,74.8,9500.0,44.8426,44.8846,44.8366,44.8786,9500.0
2007-05-03 14:55:00,74.8,74.82,74.76,74.81,9300.0,44.8786,44.8906,44.8546,44.8846,9300.0
2007-05-03 15:00:00,74.81,74.85,74.79,74.79,7600.0,44.8846,44.9086,44.8726,44.8726,7600.0
2007-05-03 15:05:00,74.78,74.81,74.75,74.77,13000.0,44.8666,44.8846,44.8486,44.8606,13000.0
2007-05-03 15:10:00,74.75,74.85,74.75,74.85,23900.0,44.8486,44.9086,44.8486,44.9086,23900.0
2007-05-03 15:15:00,74.85,74.86,74.8,74.8,19900.0,44.9086,44.9146,44.8786,44.8786,19900.0
2007-05-03 15:20:00,74.79,74.83,74.79,74.81,5900.0,44.8726,44.8966,44.8726,44.8846,5900.0
2007-05-03 15:25:00,74.8,74.88,74.8,74.88,7700.0,44.8786,44.9266,44.8786,44.9266,7700.0
2007-05-03 15:30:00,74.88,74.89,74.83,74.87,10100.0,44.9266,44.9326,44.8966,44.9206,10100.0
2007-05-03 15:35:00,74.86,74.87,74.77,74.77,7300.0,44.9146,44.9206,44.8606,44.8606,7300.0
2007-05-03 15:40:00,74.77,74.8,74.76,74.77,9900.0,44.8606,44.8786,44.8546,44.8606,9900.0
2007-05-03 15:45:00,74.77,74.78,74.74,74.74,10200.0,44.8606,44.8666,44.8426,44.8426,10200.0
2007-05-03 15:50:00,74.75,74.89,74.73,74.89,28500.0,44.8486,44.9326,44.8366,44.9326,28500.0
2007-05-03 15:55:00,74.88,74.98,74.86,74.97,67900.0,44.9266,44.9866,44.9146,44.9806,67900.0
2007-05-04 09:30:00,75.06,75.09,74.93,74.94,24200.0,45.0346,45.0526,44.9566,44.9626,24200.0
2007-05-04 09:35:00,74.93,74.95,74.8,74.85,12300.0,44.9566,44.9686,44.8786,44.9086,12300.0
2007-05-04 09:40:00,74.82,74.99,74.8,74.96,13000.0,44.8906,44.9926,44.8786,44.9746,13000.0
2007-05-04 09:45:00,74.94,74.95,74.81,74.88,12500.0,44.9626,44.9686,44.8846,44.9266,12500.0
2007-05-04 09:50:00,74.9,75.19,74.9,75.15,18800.0,44.9386,45.1126,44.9386,45.0886,18800.0
2007-05-04 09:55:00,75.15,75.17,75.1,75.15,11900.0,45.0886,45.1006,45.0586,45.0886,11900.0
2007-05-04 10:00:00,75.15,75.24,75.07,75.08,9600.0,45.0886,45.1426,45.0406,45.0466,9600.0
2007-05-04 10:05:00,75.08,75.12,75.03,75.03,7600.0,45.0466,45.0706,45.0166,45.0166,7600.0
2007-05-04 10:10:00,75.04,75.14,75.03,75.09,10800.0,45.0226,45.0826,45.0166,45.0526,10800.0
2007-05-04 10:15:00,75.08,75.16,75.07,75.15,6500.0,45.0466,45.0946,45.0406,45.0886,6500.0
2007-05-04 10:20:00,75.15,75.15,75.09,75.1,12400.0,45.0886,45.0886,45.0526,45.0586,12400.0
2007-05-04 10:25:00,75.11,75.21,75.1,75.19,9600.0,45.0646,45.1246,45.0586,45.1126,9600.0
2007-05-04 10:30:00,75.18,75.18,75.0,75.0,11700.0,45.1066,45.1066,44.9986,44.9986,11700.0
2007-05-04 10:35:00,75.0,75.01,74.93,74.95,11900.0,44.9986,45.0046,44.9566,44.9686,11900.0
2007-05-04 10:40:00,74.94,74.94,74.86,74.93,10000.0,44.9626,44.9626,44.9146,44.9566,10000.0
2007-05-04 10:45:00,74.96,75.01,74.96,74.99,3500.0,44.9746,45.0046,44.9746,44.9926,3500.0
2007-05-04 10:50:00,74.99,75.01,74.97,74.98,3100.0,44.9926,45.0046,44.9806,44.9866,3100.0
2007-05-04 10:55:00,74.95,74.98,74.92,74.93,4000.0,44.9686,44.9866,44.9506,44.9566,4000.0
2007-05-04 11:00:00,74.92,74.93,74.9,74.9,7300.0,44.9506,44.9566,44.9386,44.9386,7300.0
2007-05-04 11:05:00,74.89,74.9,74.72,74.74,14300.0,44.9326,44.9386,44.8306,44.8426,14300.0
2007-05-04 11:10:00,74.74,74.76,74.69,74.72,6200.0,44.8426,44.8546,44.8126,44.8306,6200.0
2007-05-04 11:15:00,74.71,74.71,74.69,74.69,4200.0,44.8246,44.8246,44.8126,44.8126,4200.0
2007-05-04 11:20:00,74.68,74.69,74.64,74.68,5500.0,44.8066,44.8126,44.7826,44.8066,5500.0
2007-05-04 11:25:00,74.68,74.74,74.67,74.74,3300.0,44.8066,44.8426,44.8006,44.8426,3300.0
2007-05-04 11:30:00,74.74,74.85,74.74,74.82,14100.0,44.8426,44.9086,44.8426,44.8906,14100.0
2007-05-04 11:35:00,74.83,74.85,74.82,74.82,3800.0,44.8966,44.9086,44.8906,44.8906,3800.0
2007-05-04 11:40:00,74.82,74.82,74.75,74.75,11800.0,44.8906,44.8906,44.8486,44.8486,11800.0
2007-05-04 11:45:00,74.75,74.81,74.74,74.81,4200.0,44.8486,44.8846,44.8426,44.8846,4200.0
2007-05-04 11:50:00,74.78,74.85,74.76,74.8,8000.0,44.8666,44.9086,44.8546,44.8786,8000.0
2007-05-04 11:55:00,74.8,74.81,74.76,74.76,8000.0,44.8786,44.8846,44.8546,44.8546,8000.0
2007-05-04 12:00:00,74.75,74.77,74.73,74.75,63100.0,44.8486,44.8606,44.8366,44.8486,63100.0
2007-05-04 12:05:00,74.73,74.86,74.73,74.8,17700.0,44.8366,44.9146,44.8366,44.8786,17700.0
2007-05-04 12:10:00,74.79,74.79,74.72,74.78,10500.0,44.8726,44.8726,44.8306,44.8666,10500.0
2007-05-04 12:15:00,74.78,74.78,74.7,74.72,7200.0,44.8666,44.8666,44.8186,44.8306,7200.0
2007-05-04 12:20:00,74.73,74.73,74.6,74.64,6500.0,44.8366,44.8366,44.7586,44.7826,6500.0
2007-05-04 12:25:00,74.66,74.73,74.59,74.69,8400.0,44.7946,44.8366,44.7526,44.8126,8400.0
2007-05-04 12:30:00,74.69,74.78,74.62,74.76,11100.0,44.8126,44.8666,44.7706,44.8546,11100.0
2007-05-04 12:35:00,74.76,74.95,74.76,74.93,24100.0,44.8546,44.9686,44.8546,44.9566,24100.0
2007-05-04 12:40:00,74.9,74.95,74.85,74.88,10900.0,44.9386,44.9686,44.9086,44.9266,10900.0
2007-05-04 12:45:00,74.88,74.98,74.88,74.97,13900.0,44.9266,44.9866,44.9266,44.9806,13900.0
2007-05-04 12:50:00,74.97,74.99,74.92,74.92,8500.0,44.9806,44.9926,44.9506,44.9506,8500.0
2007-05-04 12:55:00,74.92,74.95,74.91,74.92,2700.0,44.9506,44.9686,44.9446,44.9506,2700.0
2007-05-04 13:00:00,74.94,74.95,74.9,74.9,3400.0,44.9626,44.9686,44.9386,44.9386,3400.0
2007-05-04 13:05:00,74.91,74.91,74.86,74.86,3400.0,44.9446,44.9446,44.9146,44.9146,3400.0
2007-05-04 13:10:00,74.87,74.9,74.87,74.87,5600.0,44.9206,44.9386,44.9206,44.9206,5600.0
2007-05-04 13:15:00,74.89,74.92,74.84,74.84,6400.0,44.9326,44.9506,44.9026,44.9026,6400.0
2007-05-04 13:20:00,74.86,74.92,74.86,74.91,4200.0,44.9146,44.9506,44.9146,44.9446,4200.0
2007-05-04 13:25:00,74.9,74.93,74.87,74.88,3700.0,44.9386,44.9566,44.9206,44.9266,3700.0
2007-05-04 13:30:00,74.88,74.89,74.86,74.89,2200.0,44.9266,44.9326,44.9146,44.9326,2200.0
2007-05-04 13:35:00,74.89,74.89,74.8,74.85,11100.0,44.9326,44.9326,44.8786,44.9086,11100.0
2007-05-04 13:40:00,74.86,74.94,74.85,74.94,7500.0,44.9146,44.9626,44.9086,44.9626,7500.0
2007-05-04 13:45:00,74.95,74.95,74.92,74.94,2100.0,44.9686,44.9686,44.9506,44.9626,2100.0
2007-05-04 13:50:00,74.94,74.94,74.84,74.84,7900.0,44.9626,44.9626,44.9026,44.9026,7900.0
2007-05-04 13:55:00,74.84,74.84,74.74,74.77,11200.0,44.9026,44.9026,44.8426,44.8606,11200.0
2007-05-04 14:00:00,74.81,74.84,74.78,74.81,5000.0,44.8846,44.9026,44.8666,44.8846,5000.0
2007-05-04 14:05:00,74.83,74.83,74.76,74.78,3200.0,44.8966,44.8966,44.8546,44.8666,3200.0
2007-05-04 14:10:00,74.78,74.79,74.74,74.75,8800.0,44.8666,44.8726,44.8426,44.8486,8800.0
2007-05-04 14:15:00,74.74,74.82,74.73,74.78,15300.0,44.8426,44.8906,44.8366,44.8666,15300.0
2007-05-04 14:20:00,74.77,74.8,74.77,74.79,3500.0,44.8606,44.8786,44.8606,44.8726,3500.0
2007-05-04 14:25:00,74.78,74.78,74.72,74.74,10300.0,44.8666,44.8666,44.8306,44.8426,10300.0
2007-05-04 14:30:00,74.75,74.77,74.74,74.74,5000.0,44.8486,44.8606,44.8426,44.8426,5000.0
2007-05-04 14:35:00,74.76,74.76,74.68,74.71,6100.0,44.8546,44.8546,44.8066,44.8246,6100.0
2007-05-04 14:40:00,74.71,74.71,74.67,74.67,6400.0,44.8246,44.8246,44.8006,44.8006,6400.0
2007-05-04 14:45:00,74.66,74.67,74.62,74.62,3500.0,44.7946,44.8006,44.7706,44.7706,3500.0
2007-05-04 14:50:00,74.62,74.66,74.62,74.64,3900.0,44.7706,44.7946,44.7706,44.7826,3900.0
2007-05-04 14:55:00,74.64,74.65,74.6,74.65,9700.0,44.7826,44.7886,44.7586,44.7886,9700.0
2007-05-04 15:00:00,74.65,74.76,74.64,74.74,14600.0,44.7886,44.8546,44.7826,44.8426,14600.0
2007-05-04 15:05:00,74.76,74.78,74.75,74.77,9200.0,44.8546,44.8666,44.8486,44.8606,9200.0
2007-05-04 15:10:00,74.76,74.81,74.76,74.79,5300.0,44.8546,44.8846,44.8546,44.8726,5300.0
2007-05-04 15:15:00,74.78,74.8,74.74,74.74,4900.0,44.8666,44.8786,44.8426,44.8426,4900.0
2007-05-04 15:20:00,74.76,74.78,74.75,74.75,2600.0,44.8546,44.8666,44.8486,44.8486,2600.0
2007-05-04 15:25:00,74.75,74.84,74.75,74.84,8400.0,44.8486,44.9026,44.8486,44.9026,8400.0
2007-05-04 15:30:00,74.84,74.84,74.78,74.79,10000.0,44.9026,44.9026,44.8666,44.8726,10000.0
2007-05-04 15:35:00,74.77,74.8,74.76,74.76,7000.0,44.8606,44.8786,44.8546,44.8546,7000.0
2007-05-04 15:40:00,74.79,74.87,74.76,74.79,17000.0,44.8726,44.9206,44.8546,44.8726,17000.0
2007-05-04 15:45:00,74.79,74.8,74.74,74.76,31500.0,44.8726,44.8786,44.8426,44.8546,31500.0
2007-05-04 15:50:00,74.78,74.81,74.78,74.8,10600.0,44.8666,44.8846,44.8666,44.8786,10600.0
2007-05-04 15:55:00,74.79,74.85,74.78,74.85,16500.0,44.8726,44.9086,44.8666,44.9086,16500.0
2007-05-07 09:30:00,75.05,75.19,75.05,75.19,26500.0,45.0286,45.1126,45.0286,45.1126,26500.0
2007-05-07 09:35:00,75.19,75.29,75.17,75.27,8400.0,45.1126,45.1726,45.1006,45.1606,8400.0
2007-05-07 09:40:00,75.28,75.45,75.24,75.35,11900.0,45.1666,45.2686,45.1426,45.2086,11900.0
2007-05-07 09:45:00,75.35,75.35,75.24,75.3,15600.0,45.2086,45.2086,45.1426,45.1786,15600.0
2007-05-07 09:50:00,75.32,75.32,75.25,75.32,11000.0,45.1906,45.1906,45.1486,45.1906,11000.0
2007-05-07 09:55:00,75.3,75.32,75.16,75.16,12100.0,45.1786,45.1906,45.0946,45.0946,12100.0
2007-05-07 10:00:00,75.15,75.15,75.0,75.05,11900.0,45.0886,45.0886,44.9986,45.0286,11900.0
2007-05-07 10:05:00,75.06,75.07,75.0,75.05,6200.0,45.0346,45.0406,44.9986,45.0286,6200.0
2007-05-07 10:10:00,75.06,75.15,75.03,75.15,10100.0,45.0346,45.0886,45.0166,45.0886,10100.0
2007-05-07 10:15:00,75.16,75.24,75.16,75.21,5100.0,45.0946,45.1426,45.0946,45.1246,5100.0
2007-05-07 10:20:00,75.21,75.3,75.2,75.3,10100.0,45.1246,45.1786,45.1186,45.1786,10100.0
2007-05-07 10:25:00,75.29,75.29,75.25,75.26,4000.0,45.1726,45.1726,45.1486,45.1546,4000.0
2007-05-07 10:30:00,75.28,75.28,75.1,75.12,9800.0,45.1666,45.1666,45.0586,45.0706,9800.0
2007-05-07 10:35:00,75.11,75.25,75.11,75.24,11100.0,45.0646,45.1486,45.0646,45.1426,11100.0
2007-05-07 10:40:00,75.24,75.25,75.18,75.22,8600.0,45.1426,45.1486,45.1066,45.1306,8600.0
2007-05-07 10:45:00,75.22,75.22,75.13,75.21,5000.0,45.1306,45.1306,45.0766,45.1246,5000.0
2007-05-07 10:50:00,75.21,75.21,75.16,75.16,4300.0,45.1246,45.1246,45.0946,45.0946,4300.0
2007-05-07 10:55:00,75.15,75.19,75.11,75.16,6000.0,45.0886,45.1126,45.0646,45.0946,6000.0
2007-05-07 11:00:00,75.16,75.25,75.14,75.24,9300.0,45.0946,45.1486,45.0826,45.1426,9300.0
2007-05-07 11:05:00,75.25,75.25,75.17,75.17,4100.0,45.1486,45.1486,45.1006,45.1006,4100.0
2007-05-07 11:10:00,75.18,75.19,75.15,75.19,5100.0,45.1066,45.1126,45.0886,45.1126,5100.0
2007-05-07 11:15:00,75.19,75.19,75.13,75.18,8500.0,45.1126,45.1126,45.0766,45.1066,8500.0
2007-05-07 11:20:00,75.21,75.32,75.21,75.28,14500.0,45.1246,45.1906,45.1246,45.1666,14500.0
2007-05-07 11:25:00,75.28,75.33,75.28,75.33,7100.0,45.1666,45.1966,45.1666,45.1966,7100.0
2007-05-07 11:30:00,75.33,75.44,75.31,75.42,9300.0,45.1966,45.2626,45.1846,45.2506,9300.0
2007-05-07 11:35:00,75.43,75.46,75.42,75.42,8100.0,45.2566,45.2746,45.2506,45.2506,8100.0
2007-05-07 11:40:00,75.43,75.44,75.4,75.42,3200.0,45.2566,45.2626,45.2386,45.2506,3200.0
2007-05-07 11:45:00,75.41,75.44,75.4,75.43,6700.0,45.2446,45.2626,45.2386,45.2566,6700.0
2007-05-07 11:50:00,75.43,75.44,75.42,75.42,3300.0,45.2566,45.2626,45.2506,45.2506,3300.0
2007-05-07 11:55:00,75.44,75.44,75.4,75.4,8400.0,45.2626,45.2626,45.2386,45.2386,8400.0
2007-05-07 12:00:00,75.39,75.43,75.39,75.39,17100.0,45.2326,45.2566,45.2326,45.2326,17100.0
2007-05-07 12:05:00,75.38,75.39,75.34,75.35,7400.0,45.2266,45.2326,45.2026,45.2086,7400.0
2007-05-07 12:10:00,75.34,75.35,75.3,75.34,11600.0,45.2026,45.2086,45.1786,45.2026,11600.0
2007-05-07 12:15:00,75.35,75.38,75.31,75.32,9100.0,45.2086,45.2266,45.1846,45.1906,9100.0
2007-05-07 12:20:00,75.32,75.32,75.28,75.3,3400.0,45.1906,45.1906,45.1666,45.1786,3400.0
2007-05-07 12:25:00,75.3,75.32,75.3,75.32,700.0,45.1786,45.1906,45.1786,45.1906,700.0
2007-05-07 12:30:00,75.31,75.32,75.29,75.29,2100.0,45.1846,45.1906,45.1726,45.1726,2100.0
2007-05-07 12:35:00,75.29,75.3,75.28,75.29,700.0,45.1726,45.1786,45.1666,45.1726,700.0
2007-05-07 12:40:00,75.28,75.32,75.27,75.27,6100.0,45.1666,45.1906,45.1606,45.1606,6100.0
2007-05-07 12:45:00,75.27,75.31,75.26,75.31,6400.0,45.1606,45.1846,45.1546,45.1846,6400.0
2007-05-07 12:50:00,75.3,75.3,75.28,75.28,500.0,45.1786,45.1786,45.1666,45.1666,500.0
2007-05-07 12:55:00,75.28,75.28,75.27,75.27,1100.0,45.1666,45.1666,45.1606,45.1606,1100.0
2007-05-07 13:00:00,75.26,75.26,75.25,75.25,1200.0,45.1546,45.1546,45.1486,45.1486,1200.0
2007-05-07 13:05:00,75.25,75.26,75.23,75.24,3700.0,45.1486,45.1546,45.1366,45.1426,3700.0
2007-05-07 13:10:00,75.23,75.3,75.22,75.29,13900.0,45.1366,45.1786,45.1306,45.1726,13900.0
2007-05-07 13:15:00,75.28,75.3,75.27,75.29,8900.0,45.1666,45.1786,45.1606,45.1726,8900.0
2007-05-07 13:20:00,75.29,75.29,75.25,75.26,3700.0,45.1726,45.1726,45.1486,45.1546,3700.0
2007-05-07 13:25:00,75.24,75.29,75.24,75.29,3200.0,45.1426,45.1726,45.1426,45.1726,3200.0
2007-05-07 13:30:00,75.28,75.34,75.27,75.34,5800.0,45.1666,45.2026,45.1606,45.2026,5800.0
2007-05-07 13:35:00,75.33,75.34,75.32,75.32,1400.0,45.1966,45.2026,45.1906,45.1906,1400.0
2007-05-07 13:40:00,75.33,75.38,75.33,75.35,11100.0,45.1966,45.2266,45.1966,45.2086,11100.0
2007-05-07 13:45:00,75.34,75.34,75.28,75.28,12100.0,45.2026,45.2026,45.1666,45.1666,12100.0
2007-05-07 13:50:00,75.29,75.31,75.28,75.31,3400.0,45.1726,45.1846,45.1666,45.1846,3400.0
2007-05-07 13:55:00,75.3,75.31,75.27,75.27,15900.0,45.1786,45.1846,45.1606,45.1606,15900.0
2007-05-07 14:00:00,75.27,75.27,75.2,75.2,15500.0,45.1606,45.1606,45.1186,45.1186,15500.0
2007-05-07 14:05:00,75.21,75.25,75.2,75.24,6500.0,45.1246,45.1486,45.1186,45.1426,6500.0
2007-05-07 14:10:00,75.23,75.25,75.23,75.23,1700.0,45.1366,45.1486,45.1366,45.1366,1700.0
2007-05-07 14:15:00,75.23,75.23,75.16,75.17,11400.0,45.1366,45.1366,45.0946,45.1006,11400.0
2007-05-07 14:20:00,75.18,75.2,75.18,75.2,3500.0,45.1066,45.1186,45.1066,45.1186,3500.0
2007-05-07 14:25:00,75.2,75.2,75.18,75.19,12800.0,45.1186,45.1186,45.1066,45.1126,12800.0
2007-05-07 14:30:00,75.2,75.2,75.19,75.2,6700.0,45.1186,45.1186,45.1126,45.1186,6700.0
2007-05-07 14:35:00,75.2,75.2,75.14,75.15,10400.0,45.1186,45.1186,45.0826,45.0886,10400.0
2007-05-07 14:40:00,75.15,75.16,75.13,75.16,3100.0,45.0886,45.0946,45.0766,45.0946,3100.0
2007-05-07 14:45:00,75.15,75.17,75.14,75.15,2400.0,45.0886,45.1006,45.0826,45.0886,2400.0
2007-05-07 14:50:00,75.15,75.15,75.14,75.14,11500.0,45.0886,45.0886,45.0826,45.0826,11500.0
2007-05-07 14:55:00,75.15,75.15,75.14,75.14,4600.0,45.0886,45.0886,45.0826,45.0826,4600.0
2007-05-07 15:00:00,75.13,75.14,75.1,75.1,6700.0,45.0766,45.0826,45.0586,45.0586,6700.0
2007-05-07 15:05:00,75.1,75.1,75.06,75.08,14500.0,45.0586,45.0586,45.0346,45.0466,14500.0
2007-05-07 15:10:00,75.09,75.19,75.09,75.17,6100.0,45.0526,45.1126,45.0526,45.1006,6100.0
2007-05-07 15:15:00,75.17,75.17,75.15,75.16,2900.0,45.1006,45.1006,45.0886,45.0946,2900.0
2007-05-07 15:20:00,75.16,75.19,75.16,75.18,5200.0,45.0946,45.1126,45.0946,45.1066,5200.0
2007-05-07 15:25:00,75.19,75.22,75.18,75.22,3900.0,45.1126,45.1306,45.1066,45.1306,3900.0
2007-05-07 15:30:00,75.21,75.22,75.15,75.15,6100.0,45.1246,45.1306,45.0886,45.0886,6100.0
2007-05-07 15:35:00,75.17,75.2,75.14,75.19,10900.0,45.1006,45.1186,45.0826,45.1126,10900.0
2007-05-07 15:40:00,75.19,75.23,75.17,75.22,9400.0,45.1126,45.1366,45.1006,45.1306,9400.0
2007-05-07 15:45:00,75.22,75.3,75.21,75.3,15800.0,45.1306,45.1786,45.1246,45.1786,15800.0
2007-05-07 15:50:00,75.29,75.31,75.28,75.3,8800.0,45.1726,45.1846,45.1666,45.1786,8800.0
2007-05-07 15:55:00,75.31,75.31,75.22,75.22,25700.0,45.1846,45.1846,45.1306,45.1306,25700.0
2007-05-08 09:30:00,75.2,75.22,75.08,75.19,20100.0,45.1186,45.1306,45.0466,45.1126,20100.0
2007-05-08 09:35:00,75.19,75.21,75.14,75.18,15500.0,45.1126,45.1246,45.0826,45.1066,15500.0
2007-05-08 09:40:00,75.18,75.25,75.13,75.21,20700.0,45.1066,45.1486,45.0766,45.1246,20700.0
2007-05-08 09:45:00,75.21,75.24,75.16,75.24,51200.0,45.1246,45.1426,45.0946,45.1426,51200.0
2007-05-08 09:50:00,75.24,75.39,75.24,75.34,38400.0,45.1426,45.2326,45.1426,45.2026,38400.0
2007-05-08 09:55:00,75.34,75.35,75.19,75.26,18100.0,45.2026,45.2086,45.1126,45.1546,18100.0
2007-05-08 10:00:00,75.26,75.26,75.17,75.23,30000.0,45.1546,45.1546,45.1006,45.1366,30000.0
2007-05-08 10:05:00,75.23,75.24,75.12,75.17,16400.0,45.1366,45.1426,45.0706,45.1006,16400.0
2007-05-08 10:10:00,75.15,75.19,75.07,75.07,9600.0,45.0886,45.1126,45.0406,45.0406,9600.0
2007-05-08 10:15:00,75.07,75.11,74.98,74.99,8400.0,45.0406,45.0646,44.9866,44.9926,8400.0
2007-05-08 10:20:00,74.99,75.0,74.95,75.0,4500.0,44.9926,44.9986,44.9686,44.9986,4500.0
2007-05-08 10:25:00,75.0,75.15,74.99,75.15,14500.0,44.9986,45.0886,44.9926,45.0886,14500.0
2007-05-08 10:30:00,75.15,75.22,75.15,75.19,8600.0,45.0886,45.1306,45.0886,45.1126,8600.0
2007-05-08 10:35:00,75.22,75.3,75.21,75.28,8600.0,45.1306,45.1786,45.1246,45.1666,8600.0
2007-05-08 10:40:00,75.28,75.3,75.2,75.23,11300.0,45.1666,45.1786,45.1186,45.1366,11300.0
2007-05-08 10:45:00,75.24,75.29,75.24,75.25,6000.0,45.1426,45.1726,45.1426,45.1486,6000.0
2007-05-08 10:50:00,75.25,75.26,75.17,75.18,4700.0,45.1486,45.1546,45.1006,45.1066,4700.0
2007-05-08 10:55:00,75.18,75.25,75.18,75.22,11400.0,45.1066,45.1486,45.1066,45.1306,11400.0
2007-05-08 11:00:00,75.22,75.22,75.17,75.17,5300.0,45.1306,45.1306,45.1006,45.1006,5300.0
2007-05-08 11:05:00,75.18,75.24,75.16,75.24,8300.0,45.1066,45.1426,45.0946,45.1426,8300.0
2007-05-08 11:10:00,75.23,75.24,75.2,75.24,13700.0,45.1366,45.1426,45.1186,45.1426,13700.0
2007-05-08 11:15:00,75.24,75.3,75.24,75.3,9500.0,45.1426,45.1786,45.1426,45.1786,9500.0
2007-05-08 11:20:00,75.3,75.3,75.26,75.3,6100.0,45.1786,45.1786,45.1546,45.1786,6100.0
2007-05-08 11:25:00,75.3,75.31,75.29,75.29,6900.0,45.1786,45.1846,45.1726,45.1726,6900.0
2007-05-08 11:30:00,75.3,75.31,75.23,75.24,9400.0,45.1786,45.1846,45.1366,45.1426,9400.0
2007-05-08 11:35:00,75.23,75.27,75.21,75.21,5900.0,45.1366,45.1606,45.1246,45.1246,5900.0
2007-05-08 11:40:00,75.21,75.22,75.2,75.2,4800.0,45.1246,45.1306,45.1186,45.1186,4800.0
2007-05-08 11:45:00,75.2,75.21,75.16,75.19,8600.0,45.1186,45.1246,45.0946,45.1126,8600.0
2007-05-08 11:50:00,75.19,75.21,75.16,75.21,10600.0,45.1126,45.1246,45.0946,45.1246,10600.0
2007-05-08 11:55:00,75.22,75.29,75.22,75.28,6200.0,45.1306,45.1726,45.1306,45.1666,6200.0
2007-05-08 12:00:00,75.28,75.29,75.19,75.19,8200.0,45.1666,45.1726,45.1126,45.1126,8200.0
2007-05-08 12:05:00,75.2,75.2,75.17,75.19,4200.0,45.1186,45.1186,45.1006,45.1126,4200.0
2007-05-08 12:10:00,75.19,75.29,75.19,75.28,15400.0,45.1126,45.1726,45.1126,45.1666,15400.0
2007-05-08 12:15:00,75.28,75.28,75.24,75.24,6200.0,45.1666,45.1666,45.1426,45.1426,6200.0
2007-05-08 12:20:00,75.24,75.24,75.15,75.15,7300.0,45.1426,45.1426,45.0886,45.0886,7300.0
2007-05-08 12:25:00,75.14,75.14,75.09,75.1,11600.0,45.0826,45.0826,45.0526,45.0586,11600.0
2007-05-08 12:30:00,75.1,75.1,75.06,75.06,5600.0,45.0586,45.0586,45.0346,45.0346,5600.0
2007-05-08 12:35:00,75.06,75.09,75.05,75.09,4900.0,45.0346,45.0526,45.0286,45.0526,4900.0
2007-05-08 12:40:00,75.08,75.18,75.08,75.15,6700.0,45.0466,45.1066,45.0466,45.0886,6700.0
2007-05-08 12:45:00,75.16,75.23,75.16,75.23,6100.0,45.0946,45.1366,45.0946,45.1366,6100.0
2007-05-08 12:50:00,75.24,75.31,75.23,75.3,11400.0,45.1426,45.1846,45.1366,45.1786,11400.0
2007-05-08 12:55:00,75.3,75.35,75.3,75.35,4200.0,45.1786,45.2086,45.1786,45.2086,4200.0
2007-05-08 13:00:00,75.34,75.36,75.33,75.35,4600.0,45.2026,45.2146,45.1966,45.2086,4600.0
2007-05-08 13:05:00,75.33,75.37,75.33,75.36,2600.0,45.1966,45.2206,45.1966,45.2146,2600.0
2007-05-08 13:10:00,75.38,75.39,75.36,75.36,2400.0,45.2266,45.2326,45.2146,45.2146,2400.0
2007-05-08 13:15:00,75.36,75.4,75.34,75.39,5900.0,45.2146,45.2386,45.2026,45.2326,5900.0
2007-05-08 13:20:00,75.39,75.39,75.35,75.35,1800.0,45.2326,45.2326,45.2086,45.2086,1800.0
2007-05-08 13:25:00,75.35,75.36,75.31,75.31,5500.0,45.2086,45.2146,45.1846,45.1846,5500.0
2007-05-08 13:30:00,75.31,75.35,75.31,75.35,14300.0,45.1846,45.2086,45.1846,45.2086,14300.0
2007-05-08 13:35:00,75.34,75.34,75.29,75.3,9300.0,45.2026,45.2026,45.1726,45.1786,9300.0
2007-05-08 13:40:00,75.3,75.32,75.29,75.32,2200.0,45.1786,45.1906,45.1726,45.1906,2200.0
2007-05-08 13:45:00,75.32,75.34,75.32,75.34,2600.0,45.1906,45.2026,45.1906,45.2026,2600.0
2007-05-08 13:50:00,75.35,75.37,75.28,75.28,7000.0,45.2086,45.2206,45.1666,45.1666,7000.0
2007-05-08 13:55:00,75.28,75.31,75.27,75.3,3100.0,45.1666,45.1846,45.1606,45.1786,3100.0
2007-05-08 14:00:00,75.29,75.3,75.26,75.29,5200.0,45.1726,45.1786,45.1546,45.1726,5200.0
2007-05-08 14:05:00,75.28,75.33,75.28,75.33,7100.0,45.1666,45.1966,45.1666,45.1966,7100.0
2007-05-08 14:10:00,75.33,75.39,75.31,75.38,12300.0,45.1966,45.2326,45.1846,45.2266,12300.0
2007-05-08 14:15:00,75.37,75.37,75.33,75.35,17000.0,45.2206,45.2206,45.1966,45.2086,17000.0
2007-05-08 14:20:00,75.35,75.38,75.33,75.33,8500.0,45.2086,45.2266,45.1966,45.1966,8500.0
2007-05-08 14:25:00,75.34,75.37,75.34,75.35,4000.0,45.2026,45.2206,45.2026,45.2086,4000.0
2007-05-08 14:30:00,75.36,75.39,75.33,75.33,9600.0,45.2146,45.2326,45.1966,45.1966,9600.0
2007-05-08 14:35:00,75.32,75.34,75.32,75.33,2500.0,45.1906,45.2026,45.1906,45.1966,2500.0
2007-05-08 14:40:00,75.33,75.34,75.26,75.26,5400.0,45.1966,45.2026,45.1546,45.1546,5400.0
2007-05-08 14:45:00,75.27,75.27,75.24,75.25,5700.0,45.1606,45.1606,45.1426,45.1486,5700.0
2007-05-08 14:50:00,75.23,75.25,75.18,75.18,8000.0,45.1366,45.1486,45.1066,45.1066,8000.0
2007-05-08 14:55:00,75.18,75.2,75.15,75.15,6700.0,45.1066,45.1186,45.0886,45.0886,6700.0
2007-05-08 15:00:00,75.16,75.22,75.15,75.22,8300.0,45.0946,45.1306,45.0886,45.1306,8300.0
2007-05-08 15:05:00,75.21,75.23,75.14,75.2,7700.0,45.1246,45.1366,45.0826,45.1186,7700.0
2007-05-08 15:10:00,75.19,75.2,75.13,75.2,10200.0,45.1126,45.1186,45.0766,45.1186,10200.0
2007-05-08 15:15:00,75.2,75.22,75.17,75.2,8600.0,45.1186,45.1306,45.1006,45.1186,8600.0
2007-05-08 15:20:00,75.21,75.23,75.19,75.22,6500.0,45.1246,45.1366,45.1126,45.1306,6500.0
2007-05-08 15:25:00,75.23,75.29,75.21,75.28,8200.0,45.1366,45.1726,45.1246,45.1666,8200.0
2007-05-08 15:30:00,75.27,75.27,75.19,75.19,8100.0,45.1606,45.1606,45.1126,45.1126,8100.0
2007-05-08 15:35:00,75.18,75.22,75.16,75.21,6900.0,45.1066,45.1306,45.0946,45.1246,6900.0
2007-05-08 15:40:00,75.2,75.23,75.18,75.23,13900.0,45.1186,45.1366,45.1066,45.1366,13900.0
2007-05-08 15:45:00,75.23,75.28,75.2,75.2,9700.0,45.1366,45.1666,45.1186,45.1186,9700.0
2007-05-08 15:50:00,75.2,75.21,75.12,75.18,35700.0,45.1186,45.1246,45.0706,45.1066,35700.0
2007-05-08 15:55:00,75.18,75.21,75.13,75.18,18000.0,45.1066,45.1246,45.0766,45.1066,18000.0
2007-05-09 09:30:00,75.21,75.22,75.04,75.11,20400.0,45.1246,45.1306,45.0226,45.0646,20400.0
2007-05-09 09:35:00,75.07,75.15,75.05,75.11,5700.0,45.0406,45.0886,45.0286,45.0646,5700.0
2007-05-09 09:40:00,75.06,75.11,75.04,75.08,7100.0,45.0346,45.0646,45.0226,45.0466,7100.0
2007-05-09 09:45:00,75.08,75.12,75.03,75.04,13000.0,45.0466,45.0706,45.0166,45.0226,13000.0
2007-05-09 09:50:00,75.04,75.04,74.94,74.98,7500.0,45.0226,45.0226,44.9626,44.9866,7500.0
2007-05-09 09:55:00,74.95,74.98,74.94,74.95,5400.0,44.9686,44.9866,44.9626,44.9686,5400.0
2007-05-09 10:00:00,74.94,75.1,74.94,75.09,11600.0,44.9626,45.0586,44.9626,45.0526,11600.0
2007-05-09 10:05:00,75.1,75.16,75.08,75.14,8600.0,45.0586,45.0946,45.0466,45.0826,8600.0
2007-05-09 10:10:00,75.1,75.15,75.09,75.1,5500.0,45.0586,45.0886,45.0526,45.0586,5500.0
2007-05-09 10:15:00,75.09,75.1,75.08,75.09,3200.0,45.0526,45.0586,45.0466,45.0526,3200.0
2007-05-09 10:20:00,75.08,75.09,75.03,75.08,17500.0,45.0466,45.0526,45.0166,45.0466,17500.0
2007-05-09 10:25:00,75.08,75.13,75.08,75.12,11700.0,45.0466,45.0766,45.0466,45.0706,11700.0
2007-05-09 10:30:00,75.13,75.14,75.1,75.1,23800.0,45.0766,45.0826,45.0586,45.0586,23800.0
2007-05-09 10:35:00,75.1,75.13,75.09,75.1,13700.0,45.0586,45.0766,45.0526,45.0586,13700.0
2007-05-09 10:40:00,75.11,75.11,75.06,75.06,10000.0,45.0646,45.0646,45.0346,45.0346,10000.0
2007-05-09 10:45:00,75.05,75.07,75.02,75.07,14900.0,45.0286,45.0406,45.0106,45.0406,14900.0
2007-05-09 10:50:00,75.07,75.14,75.07,75.14,4300.0,45.0406,45.0826,45.0406,45.0826,4300.0
2007-05-09 10:55:00,75.12,75.2,75.12,75.19,8500.0,45.0706,45.1186,45.0706,45.1126,8500.0
2007-05-09 11:00:00,75.16,75.16,75.12,75.14,13300.0,45.0946,45.0946,45.0706,45.0826,13300.0
2007-05-09 11:05:00,75.15,75.16,75.13,75.14,5000.0,45.0886,45.0946,45.0766,45.0826,5000.0
2007-05-09 11:10:00,75.15,75.16,75.13,75.13,18000.0,45.0886,45.0946,45.0766,45.0766,18000.0
2007-05-09 11:15:00,75.14,75.15,75.13,75.15,5000.0,45.0826,45.0886,45.0766,45.0886,5000.0
2007-05-09 11:20:00,75.15,75.18,75.14,75.16,17700.0,45.0886,45.1066,45.0826,45.0946,17700.0
2007-05-09 11:25:00,75.16,75.19,75.15,75.19,8100.0,45.0946,45.1126,45.0886,45.1126,8100.0
2007-05-09 11:30:00,75.2,75.22,75.19,75.22,5700.0,45.1186,45.1306,45.1126,45.1306,5700.0
2007-05-09 11:35:00,75.22,75.25,75.22,75.23,6500.0,45.1306,45.1486,45.1306,45.1366,6500.0
2007-05-09 11:40:00,75.22,75.27,75.22,75.27,19800.0,45.1306,45.1606,45.1306,45.1606,19800.0
2007-05-09 11:45:00,75.28,75.4,75.28,75.4,8000.0,45.1666,45.2386,45.1666,45.2386,8000.0
2007-05-09 11:50:00,75.39,75.39,75.25,75.25,17000.0,45.2326,45.2326,45.1486,45.1486,17000.0
2007-05-09 11:55:00,75.27,75.27,75.2,75.2,4900.0,45.1606,45.1606,45.1186,45.1186,4900.0
2007-05-09 12:00:00,75.2,75.22,75.19,75.19,16000.0,45.1186,45.1306,45.1126,45.1126,16000.0
2007-05-09 12:05:00,75.21,75.26,75.2,75.25,6500.0,45.1246,45.1546,45.1186,45.1486,6500.0
2007-05-09 12:10:00,75.27,75.28,75.25,75.25,1300.0,45.1606,45.1666,45.1486,45.1486,1300.0
2007-05-09 12:15:00,75.28,75.28,75.24,75.25,6900.0,45.1666,45.1666,45.1426,45.1486,6900.0
2007-05-09 12:20:00,75.26,75.28,75.26,75.27,4300.0,45.1546,45.1666,45.1546,45.1606,4300.0
2007-05-09 12:25:00,75.25,75.3,75.25,75.3,6600.0,45.1486,45.1786,45.1486,45.1786,6600.0
2007-05-09 12:30:00,75.3,75.34,75.3,75.34,9200.0,45.1786,45.2026,45.1786,45.2026,9200.0
2007-05-09 12:35:00,75.33,75.44,75.33,75.44,8200.0,45.1966,45.2626,45.1966,45.2626,8200.0
2007-05-09 12:40:00,75.41,75.49,75.41,75.47,5900.0,45.2446,45.2926,45.2446,45.2806,5900.0
2007-05-09 12:45:00,75.47,75.49,75.41,75.41,13500.0,45.2806,45.2926,45.2446,45.2446,13500.0
2007-05-09 12:50:00,75.41,75.43,75.4,75.42,2400.0,45.2446,45.2566,45.2386,45.2506,2400.0
2007-05-09 12:55:00,75.42,75.42,75.39,75.39,4600.0,45.2506,45.2506,45.2326,45.2326,4600.0
2007-05-09 13:00:00,75.4,75.4,75.37,75.37,7600.0,45.2386,45.2386,45.2206,45.2206,7600.0
2007-05-09 13:05:00,75.37,75.38,75.33,75.38,6400.0,45.2206,45.2266,45.1966,45.2266,6400.0
2007-05-09 13:10:00,75.36,75.36,75.33,75.33,6000.0,45.2146,45.2146,45.1966,45.1966,6000.0
2007-05-09 13:15:00,75.33,75.37,75.33,75.34,4200.0,45.1966,45.2206,45.1966,45.2026,4200.0
2007-05-09 13:20:00,75.37,75.39,75.35,75.37,4700.0,45.2206,45.2326,45.2086,45.2206,4700.0
2007-05-09 13:25:00,75.38,75.39,75.35,75.38,9600.0,45.2266,45.2326,45.2086,45.2266,9600.0
2007-05-09 13:30:00,75.38,75.41,75.38,75.41,3300.0,45.2266,45.2446,45.2266,45.2446,3300.0
2007-05-09 13:35:00,75.39,75.39,75.29,75.29,7900.0,45.2326,45.2326,45.1726,45.1726,7900.0
2007-05-09 13:40:00,75.29,75.36,75.29,75.36,5300.0,45.1726,45.2146,45.1726,45.2146,5300.0
2007-05-09 13:45:00,75.36,75.39,75.34,75.38,4700.0,45.2146,45.2326,45.2026,45.2266,4700.0
2007-05-09 13:50:00,75.38,75.39,75.36,75.39,3900.0,45.2266,45.2326,45.2146,45.2326,3900.0
2007-05-09 13:55:00,75.37,75.39,75.32,75.34,5400.0,45.2206,45.2326,45.1906,45.2026,5400.0
2007-05-09 14:00:00,75.34,75.42,75.33,75.38,11000.0,45.2026,45.2506,45.1966,45.2266,11000.0
2007-05-09 14:05:00,75.4,75.47,75.4,75.46,6300.0,45.2386,45.2806,45.2386,45.2746,6300.0
2007-05-09 14:10:00,75.46,75.46,75.37,75.39,9700.0,45.2746,45.2746,45.2206,45.2326,9700.0
2007-05-09 14:15:00,75.39,75.39,74.82,75.13,51100.0,45.2326,45.2326,44.8906,45.0766,51100.0
2007-05-09 14:20:00,75.17,75.37,75.03,75.06,52800.0,45.1006,45.2206,45.0166,45.0346,52800.0
2007-05-09 14:25:00,75.08,75.17,75.06,75.14,27600.0,45.0466,45.1006,45.0346,45.0826,27600.0
2007-05-09 14:30:00,75.13,75.2,75.05,75.16,17700.0,45.0766,45.1186,45.0286,45.0946,17700.0
2007-05-09 14:35:00,75.14,75.19,75.12,75.18,19100.0,45.0826,45.1126,45.0706,45.1066,19100.0
2007-05-09 14:40:00,75.16,75.33,75.1,75.33,30600.0,45.0946,45.1966,45.0586,45.1966,30600.0
2007-05-09 14:45:00,75.33,75.4,75.21,75.34,30000.0,45.1966,45.2386,45.1246,45.2026,30000.0
2007-05-09 14:50:00,75.35,75.42,75.33,75.4,12700.0,45.2086,45.2506,45.1966,45.2386,12700.0
2007-05-09 14:55:00,75.39,75.44,75.35,75.35,11700.0,45.2326,45.2626,45.2086,45.2086,11700.0
2007-05-09 15:00:00,75.34,75.4,75.33,75.4,8000.0,45.2026,45.2386,45.1966,45.2386,8000.0
2007-05-09 15:05:00,75.4,75.4,75.26,75.26,12900.0,45.2386,45.2386,45.1546,45.1546,12900.0
2007-05-09 15:10:00,75.25,75.32,75.22,75.28,12500.0,45.1486,45.1906,45.1306,45.1666,12500.0
2007-05-09 15:15:00,75.29,75.33,75.18,75.21,16800.0,45.1726,45.1966,45.1066,45.1246,16800.0
2007-05-09 15:20:00,75.23,75.3,75.2,75.27,5800.0,45.1366,45.1786,45.1186,45.1606,5800.0
2007-05-09 15:25:00,75.26,75.41,75.26,75.41,13700.0,45.1546,45.2446,45.1546,45.2446,13700.0
2007-05-09 15:30:00,75.43,75.43,75.32,75.32,10400.0,45.2566,45.2566,45.1906,45.1906,10400.0
2007-05-09 15:35:00,75.33,75.37,75.32,75.33,13000.0,45.1966,45.2206,45.1906,45.1966,13000.0
2007-05-09 15:40:00,75.32,75.37,75.27,75.37,26600.0,45.1906,45.2206,45.1606,45.2206,26600.0
2007-05-09 15:45:00,75.37,75.43,75.31,75.31,17700.0,45.2206,45.2566,45.1846,45.1846,17700.0
2007-05-09 15:50:00,75.31,75.31,75.27,75.29,11800.0,45.1846,45.1846,45.1606,45.1726,11800.0
2007-05-09 15:55:00,75.29,75.31,75.23,75.31,23000.0,45.1726,45.1846,45.1366,45.1846,23000.0
2007-05-10 09:30:00,75.14,75.15,74.84,74.89,17000.0,45.0826,45.0886,44.9026,44.9326,17000.0
2007-05-10 09:35:00,74.9,74.9,74.71,74.72,13300.0,44.9386,44.9386,44.8246,44.8306,13300.0
2007-05-10 09:40:00,74.72,74.72,74.53,74.59,18800.0,44.8306,44.8306,44.7166,44.7526,18800.0
2007-05-10 09:45:00,74.59,74.78,74.55,74.63,16200.0,44.7526,44.8666,44.7286,44.7766,16200.0
2007-05-10 09:50:00,74.65,74.89,74.65,74.89,9500.0,44.7886,44.9326,44.7886,44.9326,9500.0
2007-05-10 09:55:00,74.89,74.99,74.8,74.96,24200.0,44.9326,44.9926,44.8786,44.9746,24200.0
2007-05-10 10:00:00,74.96,74.96,74.83,74.9,23000.0,44.9746,44.9746,44.8966,44.9386,23000.0
2007-05-10 10:05:00,74.9,74.96,74.88,74.96,7500.0,44.9386,44.9746,44.9266,44.9746,7500.0
2007-05-10 10:10:00,74.94,74.95,74.83,74.87,9300.0,44.9626,44.9686,44.8966,44.9206,9300.0
2007-05-10 10:15:00,74.85,75.0,74.85,74.98,5900.0,44.9086,44.9986,44.9086,44.9866,5900.0
2007-05-10 10:20:00,74.97,75.0,74.96,74.96,6100.0,44.9806,44.9986,44.9746,44.9746,6100.0
2007-05-10 10:25:00,74.99,75.0,74.96,74.97,4000.0,44.9926,44.9986,44.9746,44.9806,4000.0
2007-05-10 10:30:00,74.97,75.0,74.85,74.85,15300.0,44.9806,44.9986,44.9086,44.9086,15300.0
2007-05-10 10:35:00,74.87,74.94,74.86,74.94,8100.0,44.9206,44.9626,44.9146,44.9626,8100.0
2007-05-10 10:40:00,74.94,75.09,74.94,75.07,6800.0,44.9626,45.0526,44.9626,45.0406,6800.0
2007-05-10 10:45:00,75.08,75.08,75.03,75.03,7300.0,45.0466,45.0466,45.0166,45.0166,7300.0
2007-05-10 10:50:00,75.03,75.03,75.0,75.02,7700.0,45.0166,45.0166,44.9986,45.0106,7700.0
2007-05-10 10:55:00,75.03,75.03,74.99,75.01,7000.0,45.0166,45.0166,44.9926,45.0046,7000.0
2007-05-10 11:00:00,75.0,75.03,74.99,74.99,5400.0,44.9986,45.0166,44.9926,44.9926,5400.0
2007-05-10 11:05:00,74.99,75.01,74.9,74.94,10900.0,44.9926,45.0046,44.9386,44.9626,10900.0
2007-05-10 11:10:00,74.92,74.93,74.8,74.8,10800.0,44.9506,44.9566,44.8786,44.8786,10800.0
2007-05-10 11:15:00,74.81,74.83,74.74,74.77,26800.0,44.8846,44.8966,44.8426,44.8606,26800.0
2007-05-10 11:20:00,74.77,74.78,74.69,74.7,11800.0,44.8606,44.8666,44.8126,44.8186,11800.0
2007-05-10 11:25:00,74.7,74.73,74.66,74.67,10700.0,44.8186,44.8366,44.7946,44.8006,10700.0
2007-05-10 11:30:00,74.66,74.84,74.64,74.82,26800.0,44.7946,44.9026,44.7826,44.8906,26800.0
2007-05-10 11:35:00,74.81,74.9,74.79,74.89,10200.0,44.8846,44.9386,44.8726,44.9326,10200.0
2007-05-10 11:40:00,74.89,74.9,74.86,74.88,3600.0,44.9326,44.9386,44.9146,44.9266,3600.0
2007-05-10 11:45:00,74.87,74.87,74.75,74.79,14600.0,44.9206,44.9206,44.8486,44.8726,14600.0
2007-05-10 11:50:00,74.79,74.81,74.65,74.7,13900.0,44.8726,44.8846,44.7886,44.8186,13900.0
2007-05-10 11:55:00,74.7,74.72,74.67,74.68,9100.0,44.8186,44.8306,44.8006,44.8066,9100.0
2007-05-10 12:00:00,74.68,74.68,74.57,74.59,22800.0,44.8066,44.8066,44.7406,44.7526,22800.0
2007-05-10 12:05:00,74.6,74.66,74.6,74.65,16000.0,44.7586,44.7946,44.7586,44.7886,16000.0
2007-05-10 12:10:00,74.65,74.65,74.54,74.56,17700.0,44.7886,44.7886,44.7226,44.7346,17700.0
2007-05-10 12:15:00,74.56,74.6,74.54,74.57,17800.0,44.7346,44.7586,44.7226,44.7406,17800.0
2007-05-10 12:20:00,74.57,74.61,74.51,74.6,21600.0,44.7406,44.7646,44.7046,44.7586,21600.0
2007-05-10 12:25:00,74.61,74.62,74.55,74.56,8500.0,44.7646,44.7706,44.7286,44.7346,8500.0
2007-05-10 12:30:00,74.56,74.63,74.56,74.59,18300.0,44.7346,44.7766,44.7346,44.7526,18300.0
2007-05-10 12:35:00,74.58,74.61,74.56,74.61,2500.0,44.7466,44.7646,44.7346,44.7646,2500.0
2007-05-10 12:40:00,74.59,74.63,74.58,74.59,6000.0,44.7526,44.7766,44.7466,44.7526,6000.0
2007-05-10 12:45:00,74.58,74.65,74.58,74.65,21600.0,44.7466,44.7886,44.7466,44.7886,21600.0
2007-05-10 12:50:00,74.66,74.69,74.65,74.68,7800.0,44.7946,44.8126,44.7886,44.8066,7800.0
2007-05-10 12:55:00,74.65,74.67,74.63,74.63,10300.0,44.7886,44.8006,44.7766,44.7766,10300.0
2007-05-10 13:00:00,74.63,74.64,74.6,74.61,7700.0,44.7766,44.7826,44.7586,44.7646,7700.0
2007-05-10 13:05:00,74.6,74.63,74.57,74.57,8100.0,44.7586,44.7766,44.7406,44.7406,8100.0
2007-05-10 13:10:00,74.56,74.57,74.47,74.51,9600.0,44.7346,44.7406,44.6806,44.7046,9600.0
2007-05-10 13:15:00,74.49,74.58,74.49,74.56,7700.0,44.6926,44.7466,44.6926,44.7346,7700.0
2007-05-10 13:20:00,74.58,74.58,74.49,74.49,4500.0,44.7466,44.7466,44.6926,44.6926,4500.0
2007-05-10 13:25:00,74.51,74.59,74.5,74.59,3000.0,44.7046,44.7526,44.6986,44.7526,3000.0
2007-05-10 13:30:00,74.6,74.6,74.35,74.39,23600.0,44.7586,44.7586,44.6086,44.6326,23600.0
2007-05-10 13:35:00,74.39,74.48,74.35,74.47,15800.0,44.6326,44.6866,44.6086,44.6806,15800.0
2007-05-10 13:40:00,74.48,74.49,74.4,74.42,38700.0,44.6866,44.6926,44.6386,44.6506,38700.0
2007-05-10 13:45:00,74.4,74.49,74.4,74.49,4800.0,44.6386,44.6926,44.6386,44.6926,4800.0
2007-05-10 13:50:00,74.49,74.66,74.48,74.63,8800.0,44.6926,44.7946,44.6866,44.7766,8800.0
2007-05-10 13:55:00,74.63,74.63,74.54,74.61,15500.0,44.7766,44.7766,44.7226,44.7646,15500.0
2007-05-10 14:00:00,74.61,74.74,74.61,74.67,17400.0,44.7646,44.8426,44.7646,44.8006,17400.0
2007-05-10 14:05:00,74.67,74.68,74.62,74.66,6900.0,44.8006,44.8066,44.7706,44.7946,6900.0
2007-05-10 14:10:00,74.65,74.66,74.6,74.62,4500.0,44.7886,44.7946,44.7586,44.7706,4500.0
2007-05-10 14:15:00,74.62,74.72,74.6,74.72,5000.0,44.7706,44.8306,44.7586,44.8306,5000.0
2007-05-10 14:20:00,74.7,74.76,74.7,74.72,8700.0,44.8186,44.8546,44.8186,44.8306,8700.0
2007-05-10 14:25:00,74.71,74.75,74.65,74.71,19000.0,44.8246,44.8486,44.7886,44.8246,19000.0
2007-05-10 14:30:00,74.72,74.72,74.65,74.65,8300.0,44.8306,44.8306,44.7886,44.7886,8300.0
2007-05-10 14:35:00,74.64,74.67,74.61,74.65,6400.0,44.7826,44.8006,44.7646,44.7886,6400.0
2007-05-10 14:40:00,74.67,74.69,74.65,74.69,4600.0,44.8006,44.8126,44.7886,44.8126,4600.0
2007-05-10 14:45:00,74.7,74.7,74.64,74.65,3600.0,44.8186,44.8186,44.7826,44.7886,3600.0
2007-05-10 14:50:00,74.67,74.67,74.6,74.61,8000.0,44.8006,44.8006,44.7586,44.7646,8000.0
2007-05-10 14:55:00,74.62,74.66,74.6,74.65,31700.0,44.7706,44.7946,44.7586,44.7886,31700.0
2007-05-10 15:00:00,74.64,74.65,74.48,74.54,34500.0,44.7826,44.7886,44.6866,44.7226,34500.0
2007-05-10 15:05:00,74.55,74.55,74.44,74.45,8900.0,44.7286,44.7286,44.6626,44.6686,8900.0
2007-05-10 15:10:00,74.45,74.56,74.39,74.54,12700.0,44.6686,44.7346,44.6326,44.7226,12700.0
2007-05-10 15:15:00,74.55,74.57,74.5,74.52,6200.0,44.7286,44.7406,44.6986,44.7106,6200.0
2007-05-10 15:20:00,74.5,74.54,74.45,74.51,6000.0,44.6986,44.7226,44.6686,44.7046,6000.0
2007-05-10 15:25:00,74.48,74.58,74.4,74.44,18400.0,44.6866,44.7466,44.6386,44.6626,18400.0
2007-05-10 15:30:00,74.46,74.48,74.43,74.48,7600.0,44.6746,44.6866,44.6566,44.6866,7600.0
2007-05-10 15:35:00,74.47,74.5,74.41,74.41,9800.0,44.6806,44.6986,44.6446,44.6446,9800.0
2007-05-10 15:40:00,74.42,74.43,74.28,74.28,11200.0,44.6506,44.6566,44.5666,44.5666,11200.0
2007-05-10 15:45:00,74.28,74.39,74.28,74.33,12500.0,44.5666,44.6326,44.5666,44.5966,12500.0
2007-05-10 15:50:00,74.37,74.37,74.21,74.23,20700.0,44.6206,44.6206,44.5246,44.5366,20700.0
2007-05-10 15:55:00,74.23,74.23,74.13,74.19,44600.0,44.5366,44.5366,44.4766,44.5126,44600.0
2007-05-11 09:30:00,74.25,74.61,74.25,74.58,22900.0,44.5486,44.7646,44.5486,44.7466,22900.0
2007-05-11 09:35:00,74.58,74.59,74.38,74.59,13400.0,44.7466,44.7526,44.6266,44.7526,13400.0
2007-05-11 09:40:00,74.59,74.59,74.43,74.44,13900.0,44.7526,44.7526,44.6566,44.6626,13900.0
2007-05-11 09:45:00,74.44,74.57,74.35,74.53,14700.0,44.6626,44.7406,44.6086,44.7166,14700.0
2007-05-11 09:50:00,74.56,74.56,74.32,74.33,10600.0,44.7346,44.7346,44.5906,44.5966,10600.0
2007-05-11 09:55:00,74.33,74.36,74.15,74.18,19200.0,44.5966,44.6146,44.4886,44.5066,19200.0
2007-05-11 10:00:00,74.15,74.23,74.15,74.21,5500.0,44.4886,44.5366,44.4886,44.5246,5500.0
2007-05-11 10:05:00,74.22,74.35,74.19,74.35,27100.0,44.5306,44.6086,44.5126,44.6086,27100.0
2007-05-11 10:10:00,74.33,74.37,74.2,74.31,21800.0,44.5966,44.6206,44.5186,44.5846,21800.0
2007-05-11 10:15:00,74.34,74.44,74.34,74.41,18700.0,44.6026,44.6626,44.6026,44.6446,18700.0
2007-05-11 10:20:00,74.41,74.47,74.37,74.47,10900.0,44.6446,44.6806,44.6206,44.6806,10900.0
2007-05-11 10:25:00,74.47,74.51,74.41,74.46,11000.0,44.6806,44.7046,44.6446,44.6746,11000.0
2007-05-11 10:30:00,74.48,74.53,74.38,74.39,11500.0,44.6866,44.7166,44.6266,44.6326,11500.0
2007-05-11 10:35:00,74.38,74.49,74.37,74.46,13400.0,44.6266,44.6926,44.6206,44.6746,13400.0
2007-05-11 10:40:00,74.45,74.55,74.4,74.54,17600.0,44.6686,44.7286,44.6386,44.7226,17600.0
2007-05-11 10:45:00,74.54,74.54,74.48,74.49,7900.0,44.7226,44.7226,44.6866,44.6926,7900.0
2007-05-11 10:50:00,74.53,74.85,74.52,74.83,27100.0,44.7166,44.9086,44.7106,44.8966,27100.0
2007-05-11 10:55:00,74.8,74.82,74.67,74.75,23900.0,44.8786,44.8906,44.8006,44.8486,23900.0
2007-05-11 11:00:00,74.76,74.83,74.74,74.78,15400.0,44.8546,44.8966,44.8426,44.8666,15400.0
2007-05-11 11:05:00,74.77,74.78,74.56,74.57,16800.0,44.8606,44.8666,44.7346,44.7406,16800.0
2007-05-11 11:10:00,74.57,74.59,74.49,74.52,14100.0,44.7406,44.7526,44.6926,44.7106,14100.0
2007-05-11 11:15:00,74.51,74.58,74.46,74.58,16400.0,44.7046,44.7466,44.6746,44.7466,16400.0
2007-05-11 11:20:00,74.55,74.58,74.48,74.49,14400.0,44.7286,44.7466,44.6866,44.6926,14400.0
2007-05-11 11:25:00,74.5,74.52,74.43,74.44,9600.0,44.6986,44.7106,44.6566,44.6626,9600.0
2007-05-11 11:30:00,74.44,74.46,74.36,74.37,9200.0,44.6626,44.6746,44.6146,44.6206,9200.0
2007-05-11 11:35:00,74.37,74.39,74.35,74.35,12300.0,44.6206,44.6326,44.6086,44.6086,12300.0
2007-05-11 11:40:00,74.34,74.35,74.26,74.27,11900.0,44.6026,44.6086,44.5546,44.5606,11900.0
2007-05-11 11:45:00,74.26,74.29,74.26,74.29,6700.0,44.5546,44.5726,44.5546,44.5726,6700.0
2007-05-11 11:50:00,74.28,74.28,74.21,74.22,9500.0,44.5666,44.5666,44.5246,44.5306,9500.0
2007-05-11 11:55:00,74.22,74.41,74.22,74.4,17100.0,44.5306,44.6446,44.5306,44.6386,17100.0
2007-05-11 12:00:00,74.38,74.47,74.38,74.42,14000.0,44.6266,44.6806,44.6266,44.6506,14000.0
2007-05-11 12:05:00,74.4,74.41,74.29,74.3,12200.0,44.6386,44.6446,44.5726,44.5786,12200.0
2007-05-11 12:10:00,74.3,74.3,74.21,74.21,11200.0,44.5786,44.5786,44.5246,44.5246,11200.0
2007-05-11 12:15:00,74.21,74.31,74.21,74.22,13900.0,44.5246,44.5846,44.5246,44.5306,13900.0
2007-05-11 12:20:00,74.22,74.24,74.2,74.24,5700.0,44.5306,44.5426,44.5186,44.5426,5700.0
2007-05-11 12:25:00,74.25,74.26,74.18,74.2,12700.0,44.5486,44.5546,44.5066,44.5186,12700.0
2007-05-11 12:30:00,74.18,74.35,74.18,74.34,12900.0,44.5066,44.6086,44.5066,44.6026,12900.0
2007-05-11 12:35:00,74.34,74.36,74.3,74.3,6500.0,44.6026,44.6146,44.5786,44.5786,6500.0
2007-05-11 12:40:00,74.31,74.4,74.31,74.4,9000.0,44.5846,44.6386,44.5846,44.6386,9000.0
2007-05-11 12:45:00,74.4,74.5,74.29,74.3,26200.0,44.6386,44.6986,44.5726,44.5786,26200.0
2007-05-11 12:50:00,74.29,74.34,74.26,74.33,7700.0,44.5726,44.6026,44.5546,44.5966,7700.0
2007-05-11 12:55:00,74.34,74.43,74.32,74.43,8700.0,44.6026,44.6566,44.5906,44.6566,8700.0
2007-05-11 13:00:00,74.41,74.47,74.4,74.44,9100.0,44.6446,44.6806,44.6386,44.6626,9100.0
2007-05-11 13:05:00,74.44,74.46,74.43,74.43,2200.0,44.6626,44.6746,44.6566,44.6566,2200.0
2007-05-11 13:10:00,74.45,74.45,74.4,74.43,4200.0,44.6686,44.6686,44.6386,44.6566,4200.0
2007-05-11 13:15:00,74.43,74.43,74.39,74.41,4400.0,44.6566,44.6566,44.6326,44.6446,4400.0
2007-05-11 13:20:00,74.4,74.44,74.39,74.43,4200.0,44.6386,44.6626,44.6326,44.6566,4200.0
2007-05-11 13:25:00,74.44,74.49,74.44,74.49,7700.0,44.6626,44.6926,44.6626,44.6926,7700.0
2007-05-11 13:30:00,74.49,74.49,74.44,74.44,3000.0,44.6926,44.6926,44.6626,44.6626,3000.0
2007-05-11 13:35:00,74.43,74.45,74.43,74.43,3700.0,44.6566,44.6686,44.6566,44.6566,3700.0
2007-05-11 13:40:00,74.43,74.44,74.41,74.44,8400.0,44.6566,44.6626,44.6446,44.6626,8400.0
2007-05-11 13:45:00,74.42,74.44,74.4,74.4,7200.0,44.6506,44.6626,44.6386,44.6386,7200.0
2007-05-11 13:50:00,74.4,74.41,74.38,74.41,5800.0,44.6386,44.6446,44.6266,44.6446,5800.0
2007-05-11 13:55:00,74.41,74.41,74.3,74.33,11600.0,44.6446,44.6446,44.5786,44.5966,11600.0
2007-05-11 14:00:00,74.35,74.36,74.3,74.3,6600.0,44.6086,44.6146,44.5786,44.5786,6600.0
2007-05-11 14:05:00,74.3,74.31,74.26,74.31,5500.0,44.5786,44.5846,44.5546,44.5846,5500.0
2007-05-11 14:10:00,74.31,74.33,74.29,74.31,7100.0,44.5846,44.5966,44.5726,44.5846,7100.0
2007-05-11 14:15:00,74.31,74.32,74.26,74.29,5600.0,44.5846,44.5906,44.5546,44.5726,5600.0
2007-05-11 14:20:00,74.29,74.32,74.28,74.32,2100.0,44.5726,44.5906,44.5666,44.5906,2100.0
2007-05-11 14:25:00,74.31,74.33,74.3,74.32,7400.0,44.5846,44.5966,44.5786,44.5906,7400.0
2007-05-11 14:30:00,74.32,74.33,74.28,74.31,11900.0,44.5906,44.5966,44.5666,44.5846,11900.0
2007-05-11 14:35:00,74.33,74.34,74.29,74.33,9200.0,44.5966,44.6026,44.5726,44.5966,9200.0
2007-05-11 14:40:00,74.33,74.43,74.3,74.43,9900.0,44.5966,44.6566,44.5786,44.6566,9900.0
2007-05-11 14:45:00,74.42,74.46,74.39,74.42,11200.0,44.6506,44.6746,44.6326,44.6506,11200.0
2007-05-11 14:50:00,74.42,74.43,74.4,74.41,7600.0,44.6506,44.6566,44.6386,44.6446,7600.0
2007-05-11 14:55:00,74.41,74.44,74.37,74.37,4900.0,44.6446,44.6626,44.6206,44.6206,4900.0
2007-05-11 15:00:00,74.37,74.43,74.36,74.42,15800.0,44.6206,44.6566,44.6146,44.6506,15800.0
2007-05-11 15:05:00,74.41,74.43,74.34,74.43,16300.0,44.6446,44.6566,44.6026,44.6566,16300.0
2007-05-11 15:10:00,74.4,74.45,74.39,74.41,6300.0,44.6386,44.6686,44.6326,44.6446,6300.0
2007-05-11 15:15:00,74.42,74.47,74.41,74.46,4400.0,44.6506,44.6806,44.6446,44.6746,4400.0
2007-05-11 15:20:00,74.46,74.48,74.42,74.44,10300.0,44.6746,44.6866,44.6506,44.6626,10300.0
2007-05-11 15:25:00,74.42,74.49,74.42,74.48,7500.0,44.6506,44.6926,44.6506,44.6866,7500.0
2007-05-11 15:30:00,74.48,74.59,74.48,74.54,17600.0,44.6866,44.7526,44.6866,44.7226,17600.0
2007-05-11 15:35:00,74.52,74.64,74.52,74.54,12500.0,44.7106,44.7826,44.7106,44.7226,12500.0
2007-05-11 15:40:00,74.54,74.64,74.54,74.63,19200.0,44.7226,44.7826,44.7226,44.7766,19200.0
2007-05-11 15:45:00,74.62,74.63,74.57,74.6,14600.0,44.7706,44.7766,44.7406,44.7586,14600.0
2007-05-11 15:50:00,74.61,74.65,74.6,74.65,15200.0,44.7646,44.7886,44.7586,44.7886,15200.0
2007-05-11 15:55:00,74.67,74.74,74.66,74.74,34600.0,44.8006,44.8426,44.7946,44.8426,34600.0
2007-05-14 09:30:00,74.74,74.74,74.5,74.59,23400.0,44.8426,44.8426,44.6986,44.7526,23400.0
2007-05-14 09:35:00,74.59,74.67,74.51,74.6,11800.0,44.7526,44.8006,44.7046,44.7586,11800.0
2007-05-14 09:40:00,74.61,74.61,74.46,74.49,7000.0,44.7646,44.7646,44.6746,44.6926,7000.0
2007-05-14 09:45:00,74.48,74.49,74.3,74.45,33100.0,44.6866,44.6926,44.5786,44.6686,33100.0
2007-05-14 09:50:00,74.45,74.54,74.4,74.53,8900.0,44.6686,44.7226,44.6386,44.7166,8900.0
2007-05-14 09:55:00,74.53,74.71,74.53,74.62,14900.0,44.7166,44.8246,44.7166,44.7706,14900.0
2007-05-14 10:00:00,74.57,74.62,74.43,74.62,32400.0,44.7406,44.7706,44.6566,44.7706,32400.0
2007-05-14 10:05:00,74.6,74.65,74.57,74.62,9500.0,44.7586,44.7886,44.7406,44.7706,9500.0
2007-05-14 10:10:00,74.63,74.63,74.55,74.57,10600.0,44.7766,44.7766,44.7286,44.7406,10600.0
2007-05-14 10:15:00,74.56,74.62,74.47,74.53,14400.0,44.7346,44.7706,44.6806,44.7166,14400.0
2007-05-14 10:20:00,74.56,74.57,74.47,74.47,13900.0,44.7346,44.7406,44.6806,44.6806,13900.0
2007-05-14 10:25:00,74.49,74.63,74.49,74.62,27700.0,44.6926,44.7766,44.6926,44.7706,27700.0
2007-05-14 10:30:00,74.62,74.64,74.58,74.58,13400.0,44.7706,44.7826,44.7466,44.7466,13400.0
2007-05-14 10:35:00,74.57,74.63,74.52,74.63,10000.0,44.7406,44.7766,44.7106,44.7766,10000.0
2007-05-14 10:40:00,74.62,74.65,74.5,74.51,10600.0,44.7706,44.7886,44.6986,44.7046,10600.0
2007-05-14 10:45:00,74.5,74.58,74.48,74.58,11900.0,44.6986,44.7466,44.6866,44.7466,11900.0
2007-05-14 10:50:00,74.59,74.63,74.51,74.52,7300.0,44.7526,44.7766,44.7046,44.7106,7300.0
2007-05-14 10:55:00,74.55,74.58,74.48,74.5,8800.0,44.7286,44.7466,44.6866,44.6986,8800.0
2007-05-14 11:00:00,74.5,74.5,74.43,74.46,11200.0,44.6986,44.6986,44.6566,44.6746,11200.0
2007-05-14 11:05:00,74.46,74.47,74.38,74.38,6400.0,44.6746,44.6806,44.6266,44.6266,6400.0
2007-05-14 11:10:00,74.37,74.51,74.37,74.51,20400.0,44.6206,44.7046,44.6206,44.7046,20400.0
2007-05-14 11:15:00,74.53,74.53,74.37,74.37,12100.0,44.7166,44.7166,44.6206,44.6206,12100.0
2007-05-14 11:20:00,74.37,74.4,74.3,74.31,15700.0,44.6206,44.6386,44.5786,44.5846,15700.0
2007-05-14 11:25:00,74.3,74.38,74.29,74.34,19400.0,44.5786,44.6266,44.5726,44.6026,19400.0
2007-05-14 11:30:00,74.32,74.33,74.29,74.31,3400.0,44.5906,44.5966,44.5726,44.5846,3400.0
2007-05-14 11:35:00,74.31,74.45,74.31,74.45,9300.0,44.5846,44.6686,44.5846,44.6686,9300.0
2007-05-14 11:40:00,74.45,74.47,74.45,74.46,9100.0,44.6686,44.6806,44.6686,44.6746,9100.0
2007-05-14 11:45:00,74.46,74.5,74.45,74.5,5200.0,44.6746,44.6986,44.6686,44.6986,5200.0
2007-05-14 11:50:00,74.5,74.5,74.41,74.41,4900.0,44.6986,44.6986,44.6446,44.6446,4900.0
2007-05-14 11:55:00,74.4,74.43,74.35,74.43,7000.0,44.6386,44.6566,44.6086,44.6566,7000.0
2007-05-14 12:00:00,74.44,74.49,74.44,74.47,3500.0,44.6626,44.6926,44.6626,44.6806,3500.0
2007-05-14 12:05:00,74.46,74.48,74.44,74.46,2400.0,44.6746,44.6866,44.6626,44.6746,2400.0
2007-05-14 12:10:00,74.47,74.5,74.47,74.47,6700.0,44.6806,44.6986,44.6806,44.6806,6700.0
2007-05-14 12:15:00,74.48,74.49,74.44,74.44,6500.0,44.6866,44.6926,44.6626,44.6626,6500.0
2007-05-14 12:20:00,74.44,74.44,74.4,74.4,3900.0,44.6626,44.6626,44.6386,44.6386,3900.0
2007-05-14 12:25:00,74.39,74.42,74.39,74.42,8500.0,44.6326,44.6506,44.6326,44.6506,8500.0
2007-05-14 12:30:00,74.41,74.49,74.41,74.48,4400.0,44.6446,44.6926,44.6446,44.6866,4400.0
2007-05-14 12:35:00,74.48,74.5,74.47,74.47,8000.0,44.6866,44.6986,44.6806,44.6806,8000.0
2007-05-14 12:40:00,74.47,74.49,74.44,74.49,5300.0,44.6806,44.6926,44.6626,44.6926,5300.0
2007-05-14 12:45:00,74.49,74.5,74.47,74.48,1700.0,44.6926,44.6986,44.6806,44.6866,1700.0
2007-05-14 12:50:00,74.47,74.49,74.47,74.47,7400.0,44.6806,44.6926,44.6806,44.6806,7400.0
2007-05-14 12:55:00,74.48,74.49,74.45,74.46,4500.0,44.6866,44.6926,44.6686,44.6746,4500.0
2007-05-14 13:00:00,74.45,74.45,74.4,74.4,8100.0,44.6686,44.6686,44.6386,44.6386,8100.0
2007-05-14 13:05:00,74.4,74.41,74.38,74.41,7200.0,44.6386,44.6446,44.6266,44.6446,7200.0
2007-05-14 13:10:00,74.42,74.44,74.38,74.38,8300.0,44.6506,44.6626,44.6266,44.6266,8300.0
2007-05-14 13:15:00,74.4,74.4,74.32,74.33,17900.0,44.6386,44.6386,44.5906,44.5966,17900.0
2007-05-14 13:20:00,74.34,74.45,74.34,74.39,9700.0,44.6026,44.6686,44.6026,44.6326,9700.0
2007-05-14 13:25:00,74.39,74.39,74.34,74.38,7400.0,44.6326,44.6326,44.6026,44.6266,7400.0
2007-05-14 13:30:00,74.36,74.43,74.36,74.41,14400.0,44.6146,44.6566,44.6146,44.6446,14400.0
2007-05-14 13:35:00,74.4,74.4,74.25,74.33,31900.0,44.6386,44.6386,44.5486,44.5966,31900.0
2007-05-14 13:40:00,74.33,74.36,74.27,74.29,11000.0,44.5966,44.6146,44.5606,44.5726,11000.0
2007-05-14 13:45:00,74.29,74.31,74.21,74.29,9200.0,44.5726,44.5846,44.5246,44.5726,9200.0
2007-05-14 13:50:00,74.28,74.28,74.22,74.27,9300.0,44.5666,44.5666,44.5306,44.5606,9300.0
2007-05-14 13:55:00,74.28,74.3,74.22,74.27,7600.0,44.5666,44.5786,44.5306,44.5606,7600.0
2007-05-14 14:00:00,74.23,74.23,74.04,74.05,18100.0,44.5366,44.5366,44.4226,44.4286,18100.0
2007-05-14 14:05:00,74.05,74.11,74.02,74.09,15300.0,44.4286,44.4646,44.4106,44.4526,15300.0
2007-05-14 14:10:00,74.1,74.13,74.02,74.08,13100.0,44.4586,44.4766,44.4106,44.4466,13100.0
2007-05-14 14:15:00,74.09,74.12,73.98,74.1,29100.0,44.4526,44.4706,44.3866,44.4586,29100.0
2007-05-14 14:20:00,74.09,74.14,74.07,74.1,12600.0,44.4526,44.4826,44.4406,44.4586,12600.0
2007-05-14 14:25:00,74.09,74.17,74.08,74.17,14700.0,44.4526,44.5006,44.4466,44.5006,14700.0
2007-05-14 14:30:00,74.17,74.18,74.14,74.15,6300.0,44.5006,44.5066,44.4826,44.4886,6300.0
2007-05-14 14:35:00,74.17,74.17,74.09,74.09,7600.0,44.5006,44.5006,44.4526,44.4526,7600.0
2007-05-14 14:40:00,74.09,74.13,74.03,74.1,18600.0,44.4526,44.4766,44.4166,44.4586,18600.0
2007-05-14 14:45:00,74.1,74.1,74.05,74.08,7800.0,44.4586,44.4586,44.4286,44.4466,7800.0
2007-05-14 14:50:00,74.08,74.16,74.03,74.03,12800.0,44.4466,44.4946,44.4166,44.4166,12800.0
2007-05-14 14:55:00,74.02,74.06,74.01,74.04,6800.0,44.4106,44.4346,44.4046,44.4226,6800.0
2007-05-14 15:00:00,74.06,74.17,74.02,74.13,19600.0,44.4346,44.5006,44.4106,44.4766,19600.0
2007-05-14 15:05:00,74.14,74.22,74.08,74.2,17800.0,44.4826,44.5306,44.4466,44.5186,17800.0
2007-05-14 15:10:00,74.2,74.2,74.14,74.19,19500.0,44.5186,44.5186,44.4826,44.5126,19500.0
2007-05-14 15:15:00,74.18,74.23,74.16,74.21,15800.0,44.5066,44.5366,44.4946,44.5246,15800.0
2007-05-14 15:20:00,74.22,74.26,74.2,74.21,22300.0,44.5306,44.5546,44.5186,44.5246,22300.0
2007-05-14 15:25:00,74.22,74.22,74.15,74.22,18900.0,44.5306,44.5306,44.4886,44.5306,18900.0
2007-05-14 15:30:00,74.21,74.25,74.2,74.24,13900.0,44.5246,44.5486,44.5186,44.5426,13900.0
2007-05-14 15:35:00,74.24,74.26,74.15,74.15,15500.0,44.5426,44.5546,44.4886,44.4886,15500.0
2007-05-14 15:40:00,74.14,74.23,74.14,74.19,17100.0,44.4826,44.5366,44.4826,44.5126,17100.0
2007-05-14 15:45:00,74.18,74.25,74.16,74.19,18000.0,44.5066,44.5486,44.4946,44.5126,18000.0
2007-05-14 15:50:00,74.2,74.21,74.1,74.1,19600.0,44.5186,44.5246,44.4586,44.4586,19600.0
2007-05-14 15:55:00,74.11,74.22,74.06,74.17,54600.0,44.4646,44.5306,44.4346,44.5006,54600.0
2007-05-15 09:30:00,74.35,74.65,74.35,74.65,19200.0,44.6086,44.7886,44.6086,44.7886,19200.0
2007-05-15 09:35:00,74.67,74.68,74.5,74.6,17300.0,44.8006,44.8066,44.6986,44.7586,17300.0
2007-05-15 09:40:00,74.58,74.6,74.51,74.53,8400.0,44.7466,44.7586,44.7046,44.7166,8400.0
2007-05-15 09:45:00,74.54,74.54,74.35,74.35,14500.0,44.7226,44.7226,44.6086,44.6086,14500.0
2007-05-15 09:50:00,74.35,74.41,74.28,74.33,10900.0,44.6086,44.6446,44.5666,44.5966,10900.0
2007-05-15 09:55:00,74.35,74.49,74.33,74.49,10300.0,44.6086,44.6926,44.5966,44.6926,10300.0
2007-05-15 10:00:00,74.5,74.69,74.49,74.68,18800.0,44.6986,44.8126,44.6926,44.8066,18800.0
2007-05-15 10:05:00,74.68,74.83,74.64,74.82,28700.0,44.8066,44.8966,44.7826,44.8906,28700.0
2007-05-15 10:10:00,74.79,74.96,74.79,74.91,21000.0,44.8726,44.9746,44.8726,44.9446,21000.0
2007-05-15 10:15:00,74.94,75.0,74.91,74.99,12700.0,44.9626,44.9986,44.9446,44.9926,12700.0
2007-05-15 10:20:00,74.98,75.01,74.88,74.97,29500.0,44.9866,45.0046,44.9266,44.9806,29500.0
2007-05-15 10:25:00,74.96,74.96,74.87,74.9,6300.0,44.9746,44.9746,44.9206,44.9386,6300.0
2007-05-15 10:30:00,74.91,74.92,74.83,74.88,6400.0,44.9446,44.9506,44.8966,44.9266,6400.0
2007-05-15 10:35:00,74.87,74.89,74.79,74.81,10300.0,44.9206,44.9326,44.8726,44.8846,10300.0
2007-05-15 10:40:00,74.8,74.82,74.69,74.75,12400.0,44.8786,44.8906,44.8126,44.8486,12400.0
2007-05-15 10:45:00,74.79,74.88,74.78,74.85,15500.0,44.8726,44.9266,44.8666,44.9086,15500.0
2007-05-15 10:50:00,74.85,74.93,74.83,74.84,25600.0,44.9086,44.9566,44.8966,44.9026,25600.0
2007-05-15 10:55:00,74.85,74.86,74.71,74.76,22800.0,44.9086,44.9146,44.8246,44.8546,22800.0
2007-05-15 11:00:00,74.75,74.82,74.68,74.81,22100.0,44.8486,44.8906,44.8066,44.8846,22100.0
2007-05-15 11:05:00,74.83,74.85,74.74,74.74,11000.0,44.8966,44.9086,44.8426,44.8426,11000.0
2007-05-15 11:10:00,74.75,74.81,74.68,74.81,11500.0,44.8486,44.8846,44.8066,44.8846,11500.0
2007-05-15 11:15:00,74.8,74.88,74.78,74.81,9000.0,44.8786,44.9266,44.8666,44.8846,9000.0
2007-05-15 11:20:00,74.81,74.88,74.77,74.84,15800.0,44.8846,44.9266,44.8606,44.9026,15800.0
2007-05-15 11:25:00,74.84,74.96,74.75,74.95,23600.0,44.9026,44.9746,44.8486,44.9686,23600.0
2007-05-15 11:30:00,74.96,75.01,74.94,75.01,15500.0,44.9746,45.0046,44.9626,45.0046,15500.0
2007-05-15 11:35:00,74.98,75.1,74.95,75.09,18300.0,44.9866,45.0586,44.9686,45.0526,18300.0
2007-05-15 11:40:00,75.11,75.19,75.05,75.19,38000.0,45.0646,45.1126,45.0286,45.1126,38000.0
2007-05-15 11:45:00,75.17,75.21,75.1,75.2,15800.0,45.1006,45.1246,45.0586,45.1186,15800.0
2007-05-15 11:50:00,75.2,75.22,75.05,75.08,14700.0,45.1186,45.1306,45.0286,45.0466,14700.0
2007-05-15 11:55:00,75.08,75.13,75.07,75.08,13300.0,45.0466,45.0766,45.0406,45.0466,13300.0
2007-05-15 12:00:00,75.09,75.13,75.08,75.12,8000.0,45.0526,45.0766,45.0466,45.0706,8000.0
2007-05-15 12:05:00,75.12,75.12,75.08,75.1,5300.0,45.0706,45.0706,45.0466,45.0586,5300.0
2007-05-15 12:10:00,75.12,75.19,75.12,75.15,14000.0,45.0706,45.1126,45.0706,45.0886,14000.0
2007-05-15 12:15:00,75.14,75.14,75.05,75.05,12900.0,45.0826,45.0826,45.0286,45.0286,12900.0
2007-05-15 12:20:00,75.06,75.06,74.96,74.96,8000.0,45.0346,45.0346,44.9746,44.9746,8000.0
2007-05-15 12:25:00,74.96,74.98,74.95,74.98,4700.0,44.9746,44.9866,44.9686,44.9866,4700.0
2007-05-15 12:30:00,74.98,75.04,74.98,74.98,7300.0,44.9866,45.0226,44.9866,44.9866,7300.0
2007-05-15 12:35:00,75.01,75.05,75.01,75.02,4800.0,45.0046,45.0286,45.0046,45.0106,4800.0
2007-05-15 12:40:00,75.03,75.13,75.02,75.09,11500.0,45.0166,45.0766,45.0106,45.0526,11500.0
2007-05-15 12:45:00,75.09,75.1,74.98,74.99,22300.0,45.0526,45.0586,44.9866,44.9926,22300.0
2007-05-15 12:50:00,74.99,74.99,74.92,74.94,6400.0,44.9926,44.9926,44.9506,44.9626,6400.0
2007-05-15 12:55:00,74.94,74.97,74.91,74.97,5600.0,44.9626,44.9806,44.9446,44.9806,5600.0
2007-05-15 13:00:00,74.94,74.98,74.88,74.91,13400.0,44.9626,44.9866,44.9266,44.9446,13400.0
2007-05-15 13:05:00,74.9,75.0,74.89,74.92,5900.0,44.9386,44.9986,44.9326,44.9506,5900.0
2007-05-15 13:10:00,74.94,75.05,74.91,75.05,6000.0,44.9626,45.0286,44.9446,45.0286,6000.0
2007-05-15 13:15:00,75.05,75.06,75.04,75.06,2200.0,45.0286,45.0346,45.0226,45.0346,2200.0
2007-05-15 13:20:00,75.05,75.1,75.03,75.03,7800.0,45.0286,45.0586,45.0166,45.0166,7800.0
2007-05-15 13:25:00,75.05,75.1,75.02,75.03,7500.0,45.0286,45.0586,45.0106,45.0166,7500.0
2007-05-15 13:30:00,75.04,75.09,75.0,75.06,14100.0,45.0226,45.0526,44.9986,45.0346,14100.0
2007-05-15 13:35:00,75.06,75.09,74.99,75.0,5900.0,45.0346,45.0526,44.9926,44.9986,5900.0
2007-05-15 13:40:00,75.01,75.01,74.93,74.95,13200.0,45.0046,45.0046,44.9566,44.9686,13200.0
2007-05-15 13:45:00,74.95,74.95,74.78,74.88,26600.0,44.9686,44.9686,44.8666,44.9266,26600.0
2007-05-15 13:50:00,74.89,75.03,74.88,74.89,28600.0,44.9326,45.0166,44.9266,44.9326,28600.0
2007-05-15 13:55:00,74.91,75.03,74.91,75.03,11300.0,44.9446,45.0166,44.9446,45.0166,11300.0
2007-05-15 14:00:00,75.03,75.03,74.86,74.86,11800.0,45.0166,45.0166,44.9146,44.9146,11800.0
2007-05-15 14:05:00,74.88,75.03,74.88,75.01,11400.0,44.9266,45.0166,44.9266,45.0046,11400.0
2007-05-15 14:10:00,75.03,75.03,74.92,74.93,5900.0,45.0166,45.0166,44.9506,44.9566,5900.0
2007-05-15 14:15:00,74.93,74.94,74.87,74.94,27000.0,44.9566,44.9626,44.9206,44.9626,27000.0
2007-05-15 14:20:00,74.94,74.99,74.88,74.94,25100.0,44.9626,44.9926,44.9266,44.9626,25100.0
2007-05-15 14:25:00,74.95,74.96,74.9,74.94,9300.0,44.9686,44.9746,44.9386,44.9626,9300.0
2007-05-15 14:30:00,74.96,75.01,74.89,74.91,21100.0,44.9746,45.0046,44.9326,44.9446,21100.0
2007-05-15 14:35:00,74.91,74.96,74.78,74.81,45800.0,44.9446,44.9746,44.8666,44.8846,45800.0
2007-05-15 14:40:00,74.8,74.86,74.63,74.65,16700.0,44.8786,44.9146,44.7766,44.7886,16700.0
2007-05-15 14:45:00,74.65,74.7,74.53,74.53,20400.0,44.7886,44.8186,44.7166,44.7166,20400.0
2007-05-15 14:50:00,74.56,74.7,74.56,74.64,21500.0,44.7346,44.8186,44.7346,44.7826,21500.0
2007-05-15 14:55:00,74.66,74.68,74.56,74.68,21400.0,44.7946,44.8066,44.7346,44.8066,21400.0
2007-05-15 15:00:00,74.68,74.79,74.64,74.69,12200.0,44.8066,44.8726,44.7826,44.8126,12200.0
2007-05-15 15:05:00,74.72,74.72,74.6,74.68,6500.0,44.8306,44.8306,44.7586,44.8066,6500.0
2007-05-15 15:10:00,74.66,74.71,74.59,74.64,15800.0,44.7946,44.8246,44.7526,44.7826,15800.0
2007-05-15 15:15:00,74.6,74.69,74.54,74.65,16800.0,44.7586,44.8126,44.7226,44.7886,16800.0
2007-05-15 15:20:00,74.67,74.69,74.63,74.69,24400.0,44.8006,44.8126,44.7766,44.8126,24400.0
2007-05-15 15:25:00,74.65,74.75,74.64,74.71,28800.0,44.7886,44.8486,44.7826,44.8246,28800.0
2007-05-15 15:30:00,74.71,74.73,74.66,74.7,7500.0,44.8246,44.8366,44.7946,44.8186,7500.0
2007-05-15 15:35:00,74.7,74.74,74.67,74.73,8000.0,44.8186,44.8426,44.8006,44.8366,8000.0
2007-05-15 15:40:00,74.74,74.79,74.63,74.69,24700.0,44.8426,44.8726,44.7766,44.8126,24700.0
2007-05-15 15:45:00,74.7,74.71,74.59,74.59,15300.0,44.8186,44.8246,44.7526,44.7526,15300.0
2007-05-15 15:50:00,74.6,74.61,74.5,74.51,13300.0,44.7586,44.7646,44.6986,44.7046,13300.0
2007-05-15 15:55:00,74.51,74.57,74.46,74.57,31500.0,44.7046,44.7406,44.6746,44.7406,31500.0
2007-05-16 09:30:00,74.88,75.11,74.88,75.09,40500.0,44.9266,45.0646,44.9266,45.0526,40500.0
2007-05-16 09:35:00,75.08,75.09,75.0,75.0,16300.0,45.0466,45.0526,44.9986,44.9986,16300.0
2007-05-16 09:40:00,75.0,75.0,74.82,74.84,18500.0,44.9986,44.9986,44.8906,44.9026,18500.0
2007-05-16 09:45:00,74.84,74.92,74.84,74.89,10200.0,44.9026,44.9506,44.9026,44.9326,10200.0
2007-05-16 09:50:00,74.87,74.92,74.82,74.89,10400.0,44.9206,44.9506,44.8906,44.9326,10400.0
2007-05-16 09:55:00,74.88,74.9,74.78,74.8,8500.0,44.9266,44.9386,44.8666,44.8786,8500.0
2007-05-16 10:00:00,74.78,74.79,74.68,74.71,12700.0,44.8666,44.8726,44.8066,44.8246,12700.0
2007-05-16 10:05:00,74.7,74.76,74.66,74.76,27900.0,44.8186,44.8546,44.7946,44.8546,27900.0
2007-05-16 10:10:00,74.73,74.88,74.72,74.82,17500.0,44.8366,44.9266,44.8306,44.8906,17500.0
2007-05-16 10:15:00,74.82,74.82,74.71,74.73,20600.0,44.8906,44.8906,44.8246,44.8366,20600.0
2007-05-16 10:20:00,74.73,74.73,74.66,74.66,6400.0,44.8366,44.8366,44.7946,44.7946,6400.0
2007-05-16 10:25:00,74.66,74.67,74.62,74.66,7400.0,44.7946,44.8006,44.7706,44.7946,7400.0
2007-05-16 10:30:00,74.64,74.64,74.55,74.55,14700.0,44.7826,44.7826,44.7286,44.7286,14700.0
2007-05-16 10:35:00,74.53,74.55,74.46,74.52,17000.0,44.7166,44.7286,44.6746,44.7106,17000.0
2007-05-16 10:40:00,74.56,74.56,74.49,74.52,13000.0,44.7346,44.7346,44.6926,44.7106,13000.0
2007-05-16 10:45:00,74.51,74.53,74.45,74.45,6600.0,44.7046,44.7166,44.6686,44.6686,6600.0
2007-05-16 10:50:00,74.48,74.49,74.39,74.44,14300.0,44.6866,44.6926,44.6326,44.6626,14300.0
2007-05-16 10:55:00,74.44,74.5,74.42,74.46,13100.0,44.6626,44.6986,44.6506,44.6746,13100.0
2007-05-16 11:00:00,74.45,74.47,74.4,74.47,7900.0,44.6686,44.6806,44.6386,44.6806,7900.0
2007-05-16 11:05:00,74.44,74.44,74.35,74.36,16200.0,44.6626,44.6626,44.6086,44.6146,16200.0
2007-05-16 11:10:00,74.36,74.36,74.24,74.25,12400.0,44.6146,44.6146,44.5426,44.5486,12400.0
2007-05-16 11:15:00,74.25,74.29,74.24,74.27,14300.0,44.5486,44.5726,44.5426,44.5606,14300.0
2007-05-16 11:20:00,74.29,74.37,74.29,74.36,18800.0,44.5726,44.6206,44.5726,44.6146,18800.0
2007-05-16 11:25:00,74.37,74.39,74.33,74.39,7800.0,44.6206,44.6326,44.5966,44.6326,7800.0
2007-05-16 11:30:00,74.38,74.43,74.38,74.42,7500.0,44.6266,44.6566,44.6266,44.6506,7500.0
2007-05-16 11:35:00,74.41,74.56,74.4,74.55,13700.0,44.6446,44.7346,44.6386,44.7286,13700.0
2007-05-16 11:40:00,74.53,74.53,74.44,74.46,7700.0,44.7166,44.7166,44.6626,44.6746,7700.0
2007-05-16 11:45:00,74.44,74.46,74.43,74.44,7500.0,44.6626,44.6746,44.6566,44.6626,7500.0
2007-05-16 11:50:00,74.44,74.5,74.43,74.5,9800.0,44.6626,44.6986,44.6566,44.6986,9800.0
2007-05-16 11:55:00,74.51,74.51,74.4,74.4,7700.0,44.7046,44.7046,44.6386,44.6386,7700.0
2007-05-16 12:00:00,74.42,74.44,74.36,74.38,6300.0,44.6506,44.6626,44.6146,44.6266,6300.0
2007-05-16 12:05:00,74.36,74.36,74.26,74.3,19000.0,44.6146,44.6146,44.5546,44.5786,19000.0
2007-05-16 12:10:00,74.27,74.32,74.27,74.31,7400.0,44.5606,44.5906,44.5606,44.5846,7400.0
2007-05-16 12:15:00,74.31,74.38,74.28,74.34,20100.0,44.5846,44.6266,44.5666,44.6026,20100.0
2007-05-16 12:20:00,74.34,74.35,74.29,74.31,27700.0,44.6026,44.6086,44.5726,44.5846,27700.0
2007-05-16 12:25:00,74.31,74.33,74.27,74.32,16100.0,44.5846,44.5966,44.5606,44.5906,16100.0
2007-05-16 12:30:00,74.34,74.4,74.34,74.4,6800.0,44.6026,44.6386,44.6026,44.6386,6800.0
2007-05-16 12:35:00,74.4,74.42,74.38,74.39,5400.0,44.6386,44.6506,44.6266,44.6326,5400.0
2007-05-16 12:40:00,74.38,74.39,74.3,74.32,11600.0,44.6266,44.6326,44.5786,44.5906,11600.0
2007-05-16 12:45:00,74.33,74.4,74.33,74.37,6100.0,44.5966,44.6386,44.5966,44.6206,6100.0
2007-05-16 12:50:00,74.37,74.44,74.37,74.44,5100.0,44.6206,44.6626,44.6206,44.6626,5100.0
2007-05-16 12:55:00,74.43,74.46,74.41,74.46,5900.0,44.6566,44.6746,44.6446,44.6746,5900.0
2007-05-16 13:00:00,74.47,74.5,74.42,74.44,10900.0,44.6806,44.6986,44.6506,44.6626,10900.0
2007-05-16 13:05:00,74.44,74.47,74.38,74.44,11900.0,44.6626,44.6806,44.6266,44.6626,11900.0
2007-05-16 13:10:00,74.42,74.42,74.37,74.39,5800.0,44.6506,44.6506,44.6206,44.6326,5800.0
2007-05-16 13:15:00,74.42,74.45,74.4,74.42,5600.0,44.6506,44.6686,44.6386,44.6506,5600.0
2007-05-16 13:20:00,74.43,74.5,74.43,74.5,10100.0,44.6566,44.6986,44.6566,44.6986,10100.0
2007-05-16 13:25:00,74.5,74.5,74.39,74.41,7500.0,44.6986,44.6986,44.6326,44.6446,7500.0
2007-05-16 13:30:00,74.42,74.53,74.42,74.53,11100.0,44.6506,44.7166,44.6506,44.7166,11100.0
2007-05-16 13:35:00,74.53,74.56,74.51,74.53,7600.0,44.7166,44.7346,44.7046,44.7166,7600.0
2007-05-16 13:40:00,74.53,74.6,74.5,74.6,16500.0,44.7166,44.7586,44.6986,44.7586,16500.0
2007-05-16 13:45:00,74.6,74.62,74.51,74.53,9800.0,44.7586,44.7706,44.7046,44.7166,9800.0
2007-05-16 13:50:00,74.52,74.56,74.5,74.51,14500.0,44.7106,44.7346,44.6986,44.7046,14500.0
2007-05-16 13:55:00,74.53,74.56,74.51,74.53,4800.0,44.7166,44.7346,44.7046,44.7166,4800.0
2007-05-16 14:00:00,74.51,74.55,74.49,74.54,7700.0,44.7046,44.7286,44.6926,44.7226,7700.0
2007-05-16 14:05:00,74.54,74.61,74.51,74.61,10200.0,44.7226,44.7646,44.7046,44.7646,10200.0
2007-05-16 14:10:00,74.61,74.63,74.6,74.63,8900.0,44.7646,44.7766,44.7586,44.7766,8900.0
2007-05-16 14:15:00,74.62,74.68,74.62,74.68,8600.0,44.7706,44.8066,44.7706,44.8066,8600.0
2007-05-16 14:20:00,74.68,74.7,74.63,74.63,8300.0,44.8066,44.8186,44.7766,44.7766,8300.0
2007-05-16 14:25:00,74.63,74.72,74.62,74.72,14800.0,44.7766,44.8306,44.7706,44.8306,14800.0
2007-05-16 14:30:00,74.73,74.75,74.68,74.71,15600.0,44.8366,44.8486,44.8066,44.8246,15600.0
2007-05-16 14:35:00,74.69,74.69,74.64,74.64,15300.0,44.8126,44.8126,44.7826,44.7826,15300.0
2007-05-16 14:40:00,74.63,74.64,74.61,74.63,6000.0,44.7766,44.7826,44.7646,44.7766,6000.0
2007-05-16 14:45:00,74.63,74.63,74.58,74.58,16800.0,44.7766,44.7766,44.7466,44.7466,16800.0
2007-05-16 14:50:00,74.58,74.59,74.55,74.59,17100.0,44.7466,44.7526,44.7286,44.7526,17100.0
2007-05-16 14:55:00,74.59,74.6,74.58,74.59,7100.0,44.7526,44.7586,44.7466,44.7526,7100.0
2007-05-16 15:00:00,74.59,74.59,74.58,74.58,10000.0,44.7526,44.7526,44.7466,44.7466,10000.0
2007-05-16 15:05:00,74.57,74.59,74.57,74.59,12100.0,44.7406,44.7526,44.7406,44.7526,12100.0
2007-05-16 15:10:00,74.59,74.61,74.58,74.61,15800.0,44.7526,44.7646,44.7466,44.7646,15800.0
2007-05-16 15:15:00,74.61,74.66,74.6,74.64,16800.0,44.7646,44.7946,44.7586,44.7826,16800.0
2007-05-16 15:20:00,74.64,74.64,74.58,74.62,16600.0,44.7826,44.7826,44.7466,44.7706,16600.0
2007-05-16 15:25:00,74.61,74.62,74.57,74.59,14000.0,44.7646,44.7706,44.7406,44.7526,14000.0
2007-05-16 15:30:00,74.59,74.7,74.59,74.7,11700.0,44.7526,44.8186,44.7526,44.8186,11700.0
2007-05-16 15:35:00,74.71,74.77,74.71,74.73,6000.0,44.8246,44.8606,44.8246,44.8366,6000.0
2007-05-16 15:40:00,74.73,74.8,74.73,74.76,10600.0,44.8366,44.8786,44.8366,44.8546,10600.0
2007-05-16 15:45:00,74.76,74.78,74.73,74.76,15200.0,44.8546,44.8666,44.8366,44.8546,15200.0
2007-05-16 15:50:00,74.75,74.77,74.7,74.7,33100.0,44.8486,44.8606,44.8186,44.8186,33100.0
2007-05-16 15:55:00,74.71,74.83,74.7,74.79,27600.0,44.8246,44.8966,44.8186,44.8726,27600.0
2007-05-17 09:30:00,74.8,74.85,74.75,74.75,9500.0,44.8786,44.9086,44.8486,44.8486,9500.0
2007-05-17 09:35:00,74.76,74.91,74.75,74.76,11500.0,44.8546,44.9446,44.8486,44.8546,11500.0
2007-05-17 09:40:00,74.77,74.89,74.69,74.69,12700.0,44.8606,44.9326,44.8126,44.8126,12700.0
2007-05-17 09:45:00,74.69,74.84,74.69,74.73,10100.0,44.8126,44.9026,44.8126,44.8366,10100.0
2007-05-17 09:50:00,74.72,74.75,74.61,74.62,13200.0,44.8306,44.8486,44.7646,44.7706,13200.0
2007-05-17 09:55:00,74.65,74.65,74.58,74.58,8300.0,44.7886,44.7886,44.7466,44.7466,8300.0
2007-05-17 10:00:00,74.58,74.65,74.52,74.52,18600.0,44.7466,44.7886,44.7106,44.7106,18600.0
2007-05-17 10:05:00,74.54,74.67,74.54,74.65,22900.0,44.7226,44.8006,44.7226,44.7886,22900.0
2007-05-17 10:10:00,74.64,74.65,74.59,74.6,51900.0,44.7826,44.7886,44.7526,44.7586,51900.0
2007-05-17 10:15:00,74.59,74.62,74.55,74.57,13200.0,44.7526,44.7706,44.7286,44.7406,13200.0
2007-05-17 10:20:00,74.57,74.6,74.52,74.59,16200.0,44.7406,44.7586,44.7106,44.7526,16200.0
2007-05-17 10:25:00,74.56,74.64,74.56,74.64,4900.0,44.7346,44.7826,44.7346,44.7826,4900.0
2007-05-17 10:30:00,74.64,74.65,74.6,74.6,9600.0,44.7826,44.7886,44.7586,44.7586,9600.0
2007-05-17 10:35:00,74.6,74.62,74.57,74.57,3700.0,44.7586,44.7706,44.7406,44.7406,3700.0
2007-05-17 10:40:00,74.59,74.66,74.54,74.65,26900.0,44.7526,44.7946,44.7226,44.7886,26900.0
2007-05-17 10:45:00,74.63,74.76,74.63,74.76,6900.0,44.7766,44.8546,44.7766,44.8546,6900.0
2007-05-17 10:50:00,74.76,74.78,74.75,74.76,6900.0,44.8546,44.8666,44.8486,44.8546,6900.0
2007-05-17 10:55:00,74.78,74.9,74.75,74.9,14900.0,44.8666,44.9386,44.8486,44.9386,14900.0
2007-05-17 11:00:00,74.9,74.95,74.87,74.88,16700.0,44.9386,44.9686,44.9206,44.9266,16700.0
2007-05-17 11:05:00,74.89,74.9,74.82,74.88,25000.0,44.9326,44.9386,44.8906,44.9266,25000.0
2007-05-17 11:10:00,74.9,74.9,74.74,74.74,11100.0,44.9386,44.9386,44.8426,44.8426,11100.0
2007-05-17 11:15:00,74.75,74.75,74.69,74.69,5400.0,44.8486,44.8486,44.8126,44.8126,5400.0
2007-05-17 11:20:00,74.68,74.75,74.67,74.75,11700.0,44.8066,44.8486,44.8006,44.8486,11700.0
2007-05-17 11:25:00,74.74,74.75,74.67,74.68,6200.0,44.8426,44.8486,44.8006,44.8066,6200.0
2007-05-17 11:30:00,74.67,74.7,74.65,74.65,10300.0,44.8006,44.8186,44.7886,44.7886,10300.0
2007-05-17 11:35:00,74.66,74.7,74.65,74.66,16700.0,44.7946,44.8186,44.7886,44.7946,16700.0
2007-05-17 11:40:00,74.66,74.66,74.63,74.64,6000.0,44.7946,44.7946,44.7766,44.7826,6000.0
2007-05-17 11:45:00,74.63,74.7,74.6,74.68,16300.0,44.7766,44.8186,44.7586,44.8066,16300.0
2007-05-17 11:50:00,74.69,74.72,74.58,74.58,14200.0,44.8126,44.8306,44.7466,44.7466,14200.0
2007-05-17 11:55:00,74.58,74.58,74.53,74.54,13500.0,44.7466,44.7466,44.7166,44.7226,13500.0
2007-05-17 12:00:00,74.54,74.62,74.54,74.58,6400.0,44.7226,44.7706,44.7226,44.7466,6400.0
2007-05-17 12:05:00,74.57,74.58,74.52,74.52,14200.0,44.7406,44.7466,44.7106,44.7106,14200.0
2007-05-17 12:10:00,74.52,74.55,74.5,74.5,8400.0,44.7106,44.7286,44.6986,44.6986,8400.0
2007-05-17 12:15:00,74.49,74.5,74.44,74.45,9700.0,44.6926,44.6986,44.6626,44.6686,9700.0
2007-05-17 12:20:00,74.45,74.53,74.39,74.52,15200.0,44.6686,44.7166,44.6326,44.7106,15200.0
2007-05-17 12:25:00,74.53,74.53,74.52,74.52,2800.0,44.7166,44.7166,44.7106,44.7106,2800.0
2007-05-17 12:30:00,74.51,74.52,74.47,74.47,6700.0,44.7046,44.7106,44.6806,44.6806,6700.0
2007-05-17 12:35:00,74.48,74.52,74.4,74.51,15900.0,44.6866,44.7106,44.6386,44.7046,15900.0
2007-05-17 12:40:00,74.51,74.53,74.48,74.48,3200.0,44.7046,44.7166,44.6866,44.6866,3200.0
2007-05-17 12:45:00,74.48,74.49,74.47,74.49,2000.0,44.6866,44.6926,44.6806,44.6926,2000.0
2007-05-17 12:50:00,74.51,74.53,74.5,74.53,8700.0,44.7046,44.7166,44.6986,44.7166,8700.0
2007-05-17 12:55:00,74.52,74.52,74.46,74.46,7700.0,44.7106,44.7106,44.6746,44.6746,7700.0
2007-05-17 13:00:00,74.46,74.46,74.4,74.45,9700.0,44.6746,44.6746,44.6386,44.6686,9700.0
2007-05-17 13:05:00,74.46,74.49,74.45,74.48,3100.0,44.6746,44.6926,44.6686,44.6866,3100.0
2007-05-17 13:10:00,74.47,74.49,74.44,74.49,2800.0,44.6806,44.6926,44.6626,44.6926,2800.0
2007-05-17 13:15:00,74.49,74.5,74.47,74.48,4000.0,44.6926,44.6986,44.6806,44.6866,4000.0
2007-05-17 13:20:00,74.49,74.55,74.49,74.55,4500.0,44.6926,44.7286,44.6926,44.7286,4500.0
2007-05-17 13:25:00,74.53,74.55,74.51,74.52,4300.0,44.7166,44.7286,44.7046,44.7106,4300.0
2007-05-17 13:30:00,74.5,74.54,74.5,74.54,4200.0,44.6986,44.7226,44.6986,44.7226,4200.0
2007-05-17 13:35:00,74.54,74.54,74.45,74.45,12300.0,44.7226,44.7226,44.6686,44.6686,12300.0
2007-05-17 13:40:00,74.46,74.46,74.43,74.44,8600.0,44.6746,44.6746,44.6566,44.6626,8600.0
2007-05-17 13:45:00,74.44,74.47,74.43,74.44,6500.0,44.6626,44.6806,44.6566,44.6626,6500.0
2007-05-17 13:50:00,74.44,74.44,74.41,74.43,6900.0,44.6626,44.6626,44.6446,44.6566,6900.0
2007-05-17 13:55:00,74.42,74.44,74.39,74.43,4200.0,44.6506,44.6626,44.6326,44.6566,4200.0
2007-05-17 14:00:00,74.44,74.46,74.37,74.43,8900.0,44.6626,44.6746,44.6206,44.6566,8900.0
2007-05-17 14:05:00,74.41,74.45,74.41,74.45,4800.0,44.6446,44.6686,44.6446,44.6686,4800.0
2007-05-17 14:10:00,74.43,74.43,74.38,74.4,6700.0,44.6566,44.6566,44.6266,44.6386,6700.0
2007-05-17 14:15:00,74.4,74.48,74.4,74.48,23300.0,44.6386,44.6866,44.6386,44.6866,23300.0
2007-05-17 14:20:00,74.47,74.47,74.38,74.38,10300.0,44.6806,44.6806,44.6266,44.6266,10300.0
2007-05-17 14:25:00,74.38,74.41,74.34,74.41,12000.0,44.6266,44.6446,44.6026,44.6446,12000.0
2007-05-17 14:30:00,74.4,74.4,74.36,74.37,3500.0,44.6386,44.6386,44.6146,44.6206,3500.0
2007-05-17 14:35:00,74.36,74.42,74.34,74.41,7200.0,44.6146,44.6506,44.6026,44.6446,7200.0
2007-05-17 14:40:00,74.38,74.42,74.38,74.38,2800.0,44.6266,44.6506,44.6266,44.6266,2800.0
2007-05-17 14:45:00,74.39,74.46,74.39,74.46,7200.0,44.6326,44.6746,44.6326,44.6746,7200.0
2007-05-17 14:50:00,74.46,74.58,74.46,74.57,17700.0,44.6746,44.7466,44.6746,44.7406,17700.0
2007-05-17 14:55:00,74.57,74.62,74.55,74.6,11100.0,44.7406,44.7706,44.7286,44.7586,11100.0
2007-05-17 15:00:00,74.6,74.72,74.57,74.72,19700.0,44.7586,44.8306,44.7406,44.8306,19700.0
2007-05-17 15:05:00,74.72,74.74,74.62,74.63,16500.0,44.8306,44.8426,44.7706,44.7766,16500.0
2007-05-17 15:10:00,74.62,74.71,74.61,74.69,10000.0,44.7706,44.8246,44.7646,44.8126,10000.0
2007-05-17 15:15:00,74.68,74.73,74.68,74.71,6200.0,44.8066,44.8366,44.8066,44.8246,6200.0
2007-05-17 15:20:00,74.7,74.71,74.64,74.64,10700.0,44.8186,44.8246,44.7826,44.7826,10700.0
2007-05-17 15:25:00,74.63,74.69,74.59,74.59,7500.0,44.7766,44.8126,44.7526,44.7526,7500.0
2007-05-17 15:30:00,74.61,74.62,74.58,74.59,7300.0,44.7646,44.7706,44.7466,44.7526,7300.0
2007-05-17 15:35:00,74.58,74.69,74.52,74.69,31200.0,44.7466,44.8126,44.7106,44.8126,31200.0
2007-05-17 15:40:00,74.7,74.76,74.69,74.73,55000.0,44.8186,44.8546,44.8126,44.8366,55000.0
2007-05-17 15:45:00,74.72,74.78,74.7,74.75,39300.0,44.8306,44.8666,44.8186,44.8486,39300.0
2007-05-17 15:50:00,74.73,74.78,74.73,74.75,22000.0,44.8366,44.8666,44.8366,44.8486,22000.0
2007-05-17 15:55:00,74.76,74.76,74.64,74.64,52200.0,44.8546,44.8546,44.7826,44.7826,52200.0
2007-05-18 09:30:00,75.05,75.05,74.95,74.99,234200.0,45.0286,45.0286,44.9686,44.9926,234200.0
2007-05-18 09:35:00,75.01,75.09,75.0,75.04,16400.0,45.0046,45.0526,44.9986,45.0226,16400.0
2007-05-18 09:40:00,75.04,75.09,75.01,75.01,22600.0,45.0226,45.0526,45.0046,45.0046,22600.0
2007-05-18 09:45:00,75.0,75.02,74.9,74.96,18600.0,44.9986,45.0106,44.9386,44.9746,18600.0
2007-05-18 09:50:00,74.97,74.97,74.88,74.89,14400.0,44.9806,44.9806,44.9266,44.9326,14400.0
2007-05-18 09:55:00,74.89,74.9,74.88,74.89,7300.0,44.9326,44.9386,44.9266,44.9326,7300.0
2007-05-18 10:00:00,74.9,75.05,74.86,74.89,23600.0,44.9386,45.0286,44.9146,44.9326,23600.0
2007-05-18 10:05:00,74.89,75.06,74.87,75.01,19800.0,44.9326,45.0346,44.9206,45.0046,19800.0
2007-05-18 10:10:00,75.01,75.11,74.97,75.07,12300.0,45.0046,45.0646,44.9806,45.0406,12300.0
2007-05-18 10:15:00,75.06,75.12,75.04,75.04,19700.0,45.0346,45.0706,45.0226,45.0226,19700.0
2007-05-18 10:20:00,75.03,75.04,74.96,74.96,11000.0,45.0166,45.0226,44.9746,44.9746,11000.0
2007-05-18 10:25:00,74.95,75.04,74.95,75.03,16000.0,44.9686,45.0226,44.9686,45.0166,16000.0
2007-05-18 10:30:00,75.01,75.04,75.01,75.03,11200.0,45.0046,45.0226,45.0046,45.0166,11200.0
2007-05-18 10:35:00,75.01,75.02,74.96,74.98,18700.0,45.0046,45.0106,44.9746,44.9866,18700.0
2007-05-18 10:40:00,74.98,74.98,74.88,74.88,13900.0,44.9866,44.9866,44.9266,44.9266,13900.0
2007-05-18 10:45:00,74.88,74.89,74.79,74.8,11900.0,44.9266,44.9326,44.8726,44.8786,11900.0
2007-05-18 10:50:00,74.81,74.81,74.77,74.77,13900.0,44.8846,44.8846,44.8606,44.8606,13900.0
2007-05-18 10:55:00,74.79,74.79,74.73,74.73,10500.0,44.8726,44.8726,44.8366,44.8366,10500.0
2007-05-18 11:00:00,74.72,74.77,74.68,74.77,22800.0,44.8306,44.8606,44.8066,44.8606,22800.0
2007-05-18 11:05:00,74.75,74.76,74.74,74.74,7200.0,44.8486,44.8546,44.8426,44.8426,7200.0
2007-05-18 11:10:00,74.73,74.74,74.7,74.71,11700.0,44.8366,44.8426,44.8186,44.8246,11700.0
2007-05-18 11:15:00,74.71,74.72,74.64,74.64,15400.0,44.8246,44.8306,44.7826,44.7826,15400.0
2007-05-18 11:20:00,74.66,74.7,74.66,74.69,7600.0,44.7946,44.8186,44.7946,44.8126,7600.0
2007-05-18 11:25:00,74.69,74.73,74.69,74.72,6200.0,44.8126,44.8366,44.8126,44.8306,6200.0
2007-05-18 11:30:00,74.74,74.81,74.73,74.75,9100.0,44.8426,44.8846,44.8366,44.8486,9100.0
2007-05-18 11:35:00,74.75,74.78,74.73,74.74,3900.0,44.8486,44.8666,44.8366,44.8426,3900.0
2007-05-18 11:40:00,74.74,74.74,74.72,74.72,3500.0,44.8426,44.8426,44.8306,44.8306,3500.0
2007-05-18 11:45:00,74.72,74.74,74.71,74.71,7400.0,44.8306,44.8426,44.8246,44.8246,7400.0
2007-05-18 11:50:00,74.71,74.72,74.71,74.71,2700.0,44.8246,44.8306,44.8246,44.8246,2700.0
2007-05-18 11:55:00,74.71,74.74,74.71,74.74,3400.0,44.8246,44.8426,44.8246,44.8426,3400.0
2007-05-18 12:00:00,74.74,74.75,74.73,74.73,5000.0,44.8426,44.8486,44.8366,44.8366,5000.0
2007-05-18 12:05:00,74.73,74.74,74.7,74.7,6900.0,44.8366,44.8426,44.8186,44.8186,6900.0
2007-05-18 12:10:00,74.71,74.71,74.67,74.69,8400.0,44.8246,44.8246,44.8006,44.8126,8400.0
2007-05-18 12:15:00,74.69,74.69,74.68,74.68,2100.0,44.8126,44.8126,44.8066,44.8066,2100.0
2007-05-18 12:20:00,74.69,74.76,74.69,74.76,7200.0,44.8126,44.8546,44.8126,44.8546,7200.0
2007-05-18 12:25:00,74.76,74.8,74.76,74.76,9500.0,44.8546,44.8786,44.8546,44.8546,9500.0
2007-05-18 12:30:00,74.78,74.79,74.77,74.77,2200.0,44.8666,44.8726,44.8606,44.8606,2200.0
2007-05-18 12:35:00,74.77,74.8,74.76,74.77,5300.0,44.8606,44.8786,44.8546,44.8606,5300.0
2007-05-18 12:40:00,74.77,74.92,74.77,74.85,10400.0,44.8606,44.9506,44.8606,44.9086,10400.0
2007-05-18 12:45:00,74.84,74.88,74.83,74.84,8800.0,44.9026,44.9266,44.8966,44.9026,8800.0
2007-05-18 12:50:00,74.87,74.92,74.84,74.9,3400.0,44.9206,44.9506,44.9026,44.9386,3400.0
2007-05-18 12:55:00,74.91,74.92,74.9,74.91,3500.0,44.9446,44.9506,44.9386,44.9446,3500.0
2007-05-18 13:00:00,74.91,74.92,74.86,74.86,3600.0,44.9446,44.9506,44.9146,44.9146,3600.0
2007-05-18 13:05:00,74.86,74.93,74.86,74.93,6100.0,44.9146,44.9566,44.9146,44.9566,6100.0
2007-05-18 13:10:00,74.92,74.93,74.88,74.93,4900.0,44.9506,44.9566,44.9266,44.9566,4900.0
2007-05-18 13:15:00,74.94,74.94,74.9,74.9,2700.0,44.9626,44.9626,44.9386,44.9386,2700.0
2007-05-18 13:20:00,74.9,74.9,74.86,74.86,2500.0,44.9386,44.9386,44.9146,44.9146,2500.0
2007-05-18 13:25:00,74.87,74.88,74.85,74.88,3400.0,44.9206,44.9266,44.9086,44.9266,3400.0
2007-05-18 13:30:00,74.88,74.93,74.86,74.93,3600.0,44.9266,44.9566,44.9146,44.9566,3600.0
2007-05-18 13:35:00,74.95,74.95,74.91,74.91,3300.0,44.9686,44.9686,44.9446,44.9446,3300.0
2007-05-18 13:40:00,74.92,75.02,74.91,75.0,15900.0,44.9506,45.0106,44.9446,44.9986,15900.0
2007-05-18 13:45:00,75.0,75.01,74.92,74.92,8200.0,44.9986,45.0046,44.9506,44.9506,8200.0
2007-05-18 13:50:00,74.91,74.97,74.9,74.97,10000.0,44.9446,44.9806,44.9386,44.9806,10000.0
2007-05-18 13:55:00,74.96,74.96,74.9,74.9,2600.0,44.9746,44.9746,44.9386,44.9386,2600.0
2007-05-18 14:00:00,74.9,74.92,74.86,74.86,11600.0,44.9386,44.9506,44.9146,44.9146,11600.0
2007-05-18 14:05:00,74.88,74.93,74.88,74.93,5000.0,44.9266,44.9566,44.9266,44.9566,5000.0
2007-05-18 14:10:00,74.91,74.92,74.89,74.89,3400.0,44.9446,44.9506,44.9326,44.9326,3400.0
2007-05-18 14:15:00,74.89,74.98,74.89,74.97,5800.0,44.9326,44.9866,44.9326,44.9806,5800.0
2007-05-18 14:20:00,74.98,74.98,74.91,74.95,5800.0,44.9866,44.9866,44.9446,44.9686,5800.0
2007-05-18 14:25:00,74.96,74.96,74.86,74.87,5200.0,44.9746,44.9746,44.9146,44.9206,5200.0
2007-05-18 14:30:00,74.88,74.88,74.8,74.8,13100.0,44.9266,44.9266,44.8786,44.8786,13100.0
2007-05-18 14:35:00,74.8,74.8,74.78,74.8,3900.0,44.8786,44.8786,44.8666,44.8786,3900.0
2007-05-18 14:40:00,74.79,74.79,74.75,74.79,11900.0,44.8726,44.8726,44.8486,44.8726,11900.0
2007-05-18 14:45:00,74.79,74.84,74.79,74.82,2400.0,44.8726,44.9026,44.8726,44.8906,2400.0
2007-05-18 14:50:00,74.82,74.82,74.79,74.79,3200.0,44.8906,44.8906,44.8726,44.8726,3200.0
2007-05-18 14:55:00,74.8,74.85,74.8,74.81,3700.0,44.8786,44.9086,44.8786,44.8846,3700.0
2007-05-18 15:00:00,74.81,74.9,74.81,74.88,7500.0,44.8846,44.9386,44.8846,44.9266,7500.0
2007-05-18 15:05:00,74.87,74.87,74.75,74.77,12000.0,44.9206,44.9206,44.8486,44.8606,12000.0
2007-05-18 15:10:00,74.78,74.79,74.72,74.73,28300.0,44.8666,44.8726,44.8306,44.8366,28300.0
2007-05-18 15:15:00,74.74,74.75,74.65,74.75,14000.0,44.8426,44.8486,44.7886,44.8486,14000.0
2007-05-18 15:20:00,74.76,74.83,74.71,74.71,11100.0,44.8546,44.8966,44.8246,44.8246,11100.0
2007-05-18 15:25:00,74.72,74.79,74.72,74.79,6300.0,44.8306,44.8726,44.8306,44.8726,6300.0
2007-05-18 15:30:00,74.79,74.89,74.74,74.85,15600.0,44.8726,44.9326,44.8426,44.9086,15600.0
2007-05-18 15:35:00,74.85,74.89,74.82,74.88,10300.0,44.9086,44.9326,44.8906,44.9266,10300.0
2007-05-18 15:40:00,74.88,74.98,74.85,74.88,37100.0,44.9266,44.9866,44.9086,44.9266,37100.0
2007-05-18 15:45:00,74.88,74.89,74.81,74.83,16300.0,44.9266,44.9326,44.8846,44.8966,16300.0
2007-05-18 15:50:00,74.82,74.88,74.82,74.88,8700.0,44.8906,44.9266,44.8906,44.9266,8700.0
2007-05-18 15:55:00,74.88,74.92,74.84,74.91,18000.0,44.9266,44.9506,44.9026,44.9446,18000.0
2007-05-21 09:30:00,74.73,74.73,74.46,74.56,28400.0,44.8366,44.8366,44.6746,44.7346,28400.0
2007-05-21 09:35:00,74.55,74.57,74.41,74.53,16600.0,44.7286,44.7406,44.6446,44.7166,16600.0
2007-05-21 09:40:00,74.53,74.53,74.4,74.42,11100.0,44.7166,44.7166,44.6386,44.6506,11100.0
2007-05-21 09:45:00,74.45,74.49,74.4,74.46,18900.0,44.6686,44.6926,44.6386,44.6746,18900.0
2007-05-21 09:50:00,74.45,74.5,74.38,74.42,9800.0,44.6686,44.6986,44.6266,44.6506,9800.0
2007-05-21 09:55:00,74.43,74.57,74.43,74.52,17200.0,44.6566,44.7406,44.6566,44.7106,17200.0
2007-05-21 10:00:00,74.53,74.6,74.53,74.54,12200.0,44.7166,44.7586,44.7166,44.7226,12200.0
2007-05-21 10:05:00,74.55,74.61,74.49,74.58,15300.0,44.7286,44.7646,44.6926,44.7466,15300.0
2007-05-21 10:10:00,74.59,74.62,74.56,74.6,15900.0,44.7526,44.7706,44.7346,44.7586,15900.0
2007-05-21 10:15:00,74.59,74.62,74.55,74.59,13400.0,44.7526,44.7706,44.7286,44.7526,13400.0
2007-05-21 10:20:00,74.59,74.68,74.57,74.66,10100.0,44.7526,44.8066,44.7406,44.7946,10100.0
2007-05-21 10:25:00,74.67,74.67,74.48,74.48,14000.0,44.8006,44.8006,44.6866,44.6866,14000.0
2007-05-21 10:30:00,74.49,74.51,74.33,74.34,31000.0,44.6926,44.7046,44.5966,44.6026,31000.0
2007-05-21 10:35:00,74.35,74.44,74.35,74.4,15300.0,44.6086,44.6626,44.6086,44.6386,15300.0
2007-05-21 10:40:00,74.39,74.39,74.3,74.36,18700.0,44.6326,44.6326,44.5786,44.6146,18700.0
2007-05-21 10:45:00,74.37,74.38,74.34,74.38,8700.0,44.6206,44.6266,44.6026,44.6266,8700.0
2007-05-21 10:50:00,74.38,74.49,74.36,74.47,10300.0,44.6266,44.6926,44.6146,44.6806,10300.0
2007-05-21 10:55:00,74.49,74.49,74.44,74.45,13900.0,44.6926,44.6926,44.6626,44.6686,13900.0
2007-05-21 11:00:00,74.45,74.54,74.43,74.53,15600.0,44.6686,44.7226,44.6566,44.7166,15600.0
2007-05-21 11:05:00,74.55,74.61,74.55,74.57,9400.0,44.7286,44.7646,44.7286,44.7406,9400.0
2007-05-21 11:10:00,74.59,74.63,74.59,74.6,11900.0,44.7526,44.7766,44.7526,44.7586,11900.0
2007-05-21 11:15:00,74.62,74.62,74.58,74.6,5700.0,44.7706,44.7706,44.7466,44.7586,5700.0
2007-05-21 11:20:00,74.61,74.66,74.6,74.64,6300.0,44.7646,44.7946,44.7586,44.7826,6300.0
2007-05-21 11:25:00,74.63,74.63,74.58,74.62,13900.0,44.7766,44.7766,44.7466,44.7706,13900.0
2007-05-21 11:30:00,74.62,74.62,74.55,74.58,6700.0,44.7706,44.7706,44.7286,44.7466,6700.0
2007-05-21 11:35:00,74.58,74.61,74.56,74.61,3800.0,44.7466,44.7646,44.7346,44.7646,3800.0
2007-05-21 11:40:00,74.58,74.63,74.58,74.62,5800.0,44.7466,44.7766,44.7466,44.7706,5800.0
2007-05-21 11:45:00,74.6,74.62,74.6,74.6,7400.0,44.7586,44.7706,44.7586,44.7586,7400.0
2007-05-21 11:50:00,74.61,74.62,74.59,74.6,8000.0,44.7646,44.7706,44.7526,44.7586,8000.0
2007-05-21 11:55:00,74.6,74.62,74.58,74.61,10800.0,44.7586,44.7706,44.7466,44.7646,10800.0
2007-05-21 12:00:00,74.62,74.65,74.6,74.62,10900.0,44.7706,44.7886,44.7586,44.7706,10900.0
2007-05-21 12:05:00,74.63,74.83,74.63,74.83,20600.0,44.7766,44.8966,44.7766,44.8966,20600.0
2007-05-21 12:10:00,74.84,74.93,74.84,74.88,21300.0,44.9026,44.9566,44.9026,44.9266,21300.0
2007-05-21 12:15:00,74.85,74.9,74.85,74.9,4500.0,44.9086,44.9386,44.9086,44.9386,4500.0
2007-05-21 12:20:00,74.9,74.94,74.88,74.88,8900.0,44.9386,44.9626,44.9266,44.9266,8900.0
2007-05-21 12:25:00,74.88,74.88,74.85,74.87,2800.0,44.9266,44.9266,44.9086,44.9206,2800.0
2007-05-21 12:30:00,74.86,74.91,74.86,74.89,7500.0,44.9146,44.9446,44.9146,44.9326,7500.0
2007-05-21 12:35:00,74.91,74.96,74.9,74.9,12200.0,44.9446,44.9746,44.9386,44.9386,12200.0
2007-05-21 12:40:00,74.89,74.89,74.84,74.84,6500.0,44.9326,44.9326,44.9026,44.9026,6500.0
2007-05-21 12:45:00,74.83,74.88,74.83,74.88,3800.0,44.8966,44.9266,44.8966,44.9266,3800.0
2007-05-21 12:50:00,74.88,74.88,74.82,74.82,6000.0,44.9266,44.9266,44.8906,44.8906,6000.0
2007-05-21 12:55:00,74.83,74.84,74.82,74.83,3900.0,44.8966,44.9026,44.8906,44.8966,3900.0
2007-05-21 13:00:00,74.84,74.85,74.83,74.83,5100.0,44.9026,44.9086,44.8966,44.8966,5100.0
2007-05-21 13:05:00,74.84,74.85,74.78,74.78,10300.0,44.9026,44.9086,44.8666,44.8666,10300.0
2007-05-21 13:10:00,74.79,74.81,74.78,74.8,4500.0,44.8726,44.8846,44.8666,44.8786,4500.0
2007-05-21 13:15:00,74.8,74.84,74.78,74.83,5300.0,44.8786,44.9026,44.8666,44.8966,5300.0
2007-05-21 13:20:00,74.81,74.89,74.81,74.89,17900.0,44.8846,44.9326,44.8846,44.9326,17900.0
2007-05-21 13:25:00,74.9,74.92,74.86,74.86,11900.0,44.9386,44.9506,44.9146,44.9146,11900.0
2007-05-21 13:30:00,74.85,74.85,74.77,74.77,8100.0,44.9086,44.9086,44.8606,44.8606,8100.0
2007-05-21 13:35:00,74.79,74.79,74.75,74.76,5000.0,44.8726,44.8726,44.8486,44.8546,5000.0
2007-05-21 13:40:00,74.77,74.79,74.75,74.75,2400.0,44.8606,44.8726,44.8486,44.8486,2400.0
2007-05-21 13:45:00,74.76,74.81,74.75,74.81,6700.0,44.8546,44.8846,44.8486,44.8846,6700.0
2007-05-21 13:50:00,74.82,74.85,74.76,74.77,15000.0,44.8906,44.9086,44.8546,44.8606,15000.0
2007-05-21 13:55:00,74.78,74.8,74.78,74.79,3300.0,44.8666,44.8786,44.8666,44.8726,3300.0
2007-05-21 14:00:00,74.78,74.82,74.77,74.81,6000.0,44.8666,44.8906,44.8606,44.8846,6000.0
2007-05-21 14:05:00,74.81,74.84,74.81,74.83,7600.0,44.8846,44.9026,44.8846,44.8966,7600.0
2007-05-21 14:10:00,74.81,74.82,74.8,74.8,5300.0,44.8846,44.8906,44.8786,44.8786,5300.0
2007-05-21 14:15:00,74.79,74.84,74.79,74.8,7100.0,44.8726,44.9026,44.8726,44.8786,7100.0
2007-05-21 14:20:00,74.8,74.81,74.79,74.8,7100.0,44.8786,44.8846,44.8726,44.8786,7100.0
2007-05-21 14:25:00,74.8,74.81,74.79,74.79,5400.0,44.8786,44.8846,44.8726,44.8726,5400.0
2007-05-21 14:30:00,74.79,74.79,74.78,74.78,5200.0,44.8726,44.8726,44.8666,44.8666,5200.0
2007-05-21 14:35:00,74.78,74.78,74.71,74.72,12100.0,44.8666,44.8666,44.8246,44.8306,12100.0
2007-05-21 14:40:00,74.72,74.74,74.7,74.72,10200.0,44.8306,44.8426,44.8186,44.8306,10200.0
2007-05-21 14:45:00,74.72,74.76,74.71,74.76,8900.0,44.8306,44.8546,44.8246,44.8546,8900.0
2007-05-21 14:50:00,74.76,74.8,74.74,74.77,6400.0,44.8546,44.8786,44.8426,44.8606,6400.0
2007-05-21 14:55:00,74.76,74.77,74.66,74.67,17000.0,44.8546,44.8606,44.7946,44.8006,17000.0
2007-05-21 15:00:00,74.68,74.7,74.62,74.63,11400.0,44.8066,44.8186,44.7706,44.7766,11400.0
2007-05-21 15:05:00,74.62,74.62,74.55,74.57,19700.0,44.7706,44.7706,44.7286,44.7406,19700.0
2007-05-21 15:10:00,74.56,74.69,74.55,74.68,9000.0,44.7346,44.8126,44.7286,44.8066,9000.0
2007-05-21 15:15:00,74.68,74.69,74.62,74.68,8400.0,44.8066,44.8126,44.7706,44.8066,8400.0
2007-05-21 15:20:00,74.66,74.75,74.62,74.72,12800.0,44.7946,44.8486,44.7706,44.8306,12800.0
2007-05-21 15:25:00,74.72,74.76,74.62,74.62,15000.0,44.8306,44.8546,44.7706,44.7706,15000.0
2007-05-21 15:30:00,74.62,74.62,74.55,74.55,16600.0,44.7706,44.7706,44.7286,44.7286,16600.0
2007-05-21 15:35:00,74.56,74.58,74.5,74.51,22300.0,44.7346,44.7466,44.6986,44.7046,22300.0
2007-05-21 15:40:00,74.52,74.57,74.52,74.55,27200.0,44.7106,44.7406,44.7106,44.7286,27200.0
2007-05-21 15:45:00,74.54,74.63,74.52,74.58,35800.0,44.7226,44.7766,44.7106,44.7466,35800.0
2007-05-21 15:50:00,74.57,74.66,74.55,74.64,42600.0,44.7406,44.7946,44.7286,44.7826,42600.0
2007-05-21 15:55:00,74.61,74.62,74.54,74.58,40000.0,44.7646,44.7706,44.7226,44.7466,40000.0
2007-05-22 09:30:00,74.7,74.79,74.48,74.48,19100.0,44.8186,44.8726,44.6866,44.6866,19100.0
2007-05-22 09:35:00,74.48,74.49,74.17,74.19,29700.0,44.6866,44.6926,44.5006,44.5126,29700.0
2007-05-22 09:40:00,74.18,74.19,73.94,73.95,53100.0,44.5066,44.5126,44.3626,44.3686,53100.0
2007-05-22 09:45:00,73.97,74.06,73.95,73.99,40300.0,44.3806,44.4346,44.3686,44.3926,40300.0
2007-05-22 09:50:00,73.98,74.07,73.93,74.03,30200.0,44.3866,44.4406,44.3566,44.4166,30200.0
2007-05-22 09:55:00,74.03,74.16,74.03,74.09,16000.0,44.4166,44.4946,44.4166,44.4526,16000.0
2007-05-22 10:00:00,74.09,74.21,74.08,74.18,16700.0,44.4526,44.5246,44.4466,44.5066,16700.0
2007-05-22 10:05:00,74.19,74.21,73.92,73.96,36900.0,44.5126,44.5246,44.3506,44.3746,36900.0
2007-05-22 10:10:00,73.96,74.0,73.9,73.9,21600.0,44.3746,44.3986,44.3386,44.3386,21600.0
2007-05-22 10:15:00,73.91,73.96,73.81,73.81,21800.0,44.3446,44.3746,44.2846,44.2846,21800.0
2007-05-22 10:20:00,73.82,73.83,73.78,73.82,20800.0,44.2906,44.2966,44.2666,44.2906,20800.0
2007-05-22 10:25:00,73.8,73.88,73.8,73.88,27200.0,44.2786,44.3266,44.2786,44.3266,27200.0
2007-05-22 10:30:00,73.88,73.96,73.86,73.92,13900.0,44.3266,44.3746,44.3146,44.3506,13900.0
2007-05-22 10:35:00,73.91,73.91,73.76,73.76,34500.0,44.3446,44.3446,44.2546,44.2546,34500.0
2007-05-22 10:40:00,73.77,73.87,73.77,73.8,15900.0,44.2606,44.3206,44.2606,44.2786,15900.0
2007-05-22 10:45:00,73.8,73.84,73.7,73.72,21100.0,44.2786,44.3026,44.2186,44.2306,21100.0
2007-05-22 10:50:00,73.72,73.73,73.66,73.71,35800.0,44.2306,44.2366,44.1946,44.2246,35800.0
2007-05-22 10:55:00,73.7,73.81,73.7,73.73,30500.0,44.2186,44.2846,44.2186,44.2366,30500.0
2007-05-22 11:00:00,73.73,73.75,73.62,73.69,21200.0,44.2366,44.2486,44.1706,44.2126,21200.0
2007-05-22 11:05:00,73.69,73.7,73.65,73.69,11200.0,44.2126,44.2186,44.1886,44.2126,11200.0
2007-05-22 11:10:00,73.69,73.75,73.67,73.72,13600.0,44.2126,44.2486,44.2006,44.2306,13600.0
2007-05-22 11:15:00,73.74,73.75,73.63,73.64,20400.0,44.2426,44.2486,44.1766,44.1826,20400.0
2007-05-22 11:20:00,73.62,73.73,73.62,73.7,21600.0,44.1706,44.2366,44.1706,44.2186,21600.0
2007-05-22 11:25:00,73.73,73.77,73.7,73.75,24600.0,44.2366,44.2606,44.2186,44.2486,24600.0
2007-05-22 11:30:00,73.75,73.78,73.73,73.78,75900.0,44.2486,44.2666,44.2366,44.2666,75900.0
2007-05-22 11:35:00,73.77,73.81,73.76,73.79,29300.0,44.2606,44.2846,44.2546,44.2726,29300.0
2007-05-22 11:40:00,73.8,73.82,73.71,73.73,31000.0,44.2786,44.2906,44.2246,44.2366,31000.0
2007-05-22 11:45:00,73.72,73.72,73.69,73.69,11100.0,44.2306,44.2306,44.2126,44.2126,11100.0
2007-05-22 11:50:00,73.7,73.7,73.64,73.65,13500.0,44.2186,44.2186,44.1826,44.1886,13500.0
2007-05-22 11:55:00,73.64,73.64,73.56,73.6,24000.0,44.1826,44.1826,44.1346,44.1586,24000.0
2007-05-22 12:00:00,73.6,73.6,73.58,73.6,7000.0,44.1586,44.1586,44.1466,44.1586,7000.0
2007-05-22 12:05:00,73.6,73.6,73.55,73.58,29100.0,44.1586,44.1586,44.1286,44.1466,29100.0
2007-05-22 12:10:00,73.58,73.58,73.51,73.51,31200.0,44.1466,44.1466,44.1046,44.1046,31200.0
2007-05-22 12:15:00,73.51,73.54,73.51,73.54,9000.0,44.1046,44.1226,44.1046,44.1226,9000.0
2007-05-22 12:20:00,73.53,73.7,73.52,73.69,53700.0,44.1166,44.2186,44.1106,44.2126,53700.0
2007-05-22 12:25:00,73.69,73.7,73.64,73.65,24600.0,44.2126,44.2186,44.1826,44.1886,24600.0
2007-05-22 12:30:00,73.67,73.75,73.67,73.73,14500.0,44.2006,44.2486,44.2006,44.2366,14500.0
2007-05-22 12:35:00,73.74,73.75,73.71,73.75,22700.0,44.2426,44.2486,44.2246,44.2486,22700.0
2007-05-22 12:40:00,73.75,73.83,73.75,73.82,12800.0,44.2486,44.2966,44.2486,44.2906,12800.0
2007-05-22 12:45:00,73.81,73.82,73.8,73.82,20500.0,44.2846,44.2906,44.2786,44.2906,20500.0
2007-05-22 12:50:00,73.83,73.91,73.82,73.91,35000.0,44.2966,44.3446,44.2906,44.3446,35000.0
2007-05-22 12:55:00,73.91,74.01,73.91,74.0,40300.0,44.3446,44.4046,44.3446,44.3986,40300.0
2007-05-22 13:00:00,74.01,74.11,74.0,74.08,53400.0,44.4046,44.4646,44.3986,44.4466,53400.0
2007-05-22 13:05:00,74.09,74.11,74.04,74.09,32100.0,44.4526,44.4646,44.4226,44.4526,32100.0
2007-05-22 13:10:00,74.09,74.13,74.08,74.12,21500.0,44.4526,44.4766,44.4466,44.4706,21500.0
2007-05-22 13:15:00,74.12,74.14,74.06,74.11,26800.0,44.4706,44.4826,44.4346,44.4646,26800.0
2007-05-22 13:20:00,74.11,74.17,74.1,74.17,17100.0,44.4646,44.5006,44.4586,44.5006,17100.0
2007-05-22 13:25:00,74.18,74.25,74.17,74.24,28400.0,44.5066,44.5486,44.5006,44.5426,28400.0
2007-05-22 13:30:00,74.24,74.32,74.23,74.32,18800.0,44.5426,44.5906,44.5366,44.5906,18800.0
2007-05-22 13:35:00,74.32,74.32,74.28,74.3,20800.0,44.5906,44.5906,44.5666,44.5786,20800.0
2007-05-22 13:40:00,74.28,74.31,74.28,74.3,13300.0,44.5666,44.5846,44.5666,44.5786,13300.0
2007-05-22 13:45:00,74.3,74.3,74.24,74.24,4300.0,44.5786,44.5786,44.5426,44.5426,4300.0
2007-05-22 13:50:00,74.26,74.37,74.26,74.34,19200.0,44.5546,44.6206,44.5546,44.6026,19200.0
2007-05-22 13:55:00,74.35,74.35,74.23,74.23,9300.0,44.6086,44.6086,44.5366,44.5366,9300.0
2007-05-22 14:00:00,74.23,74.23,74.21,74.23,8100.0,44.5366,44.5366,44.5246,44.5366,8100.0
2007-05-22 14:05:00,74.23,74.28,74.23,74.28,8900.0,44.5366,44.5666,44.5366,44.5666,8900.0
2007-05-22 14:10:00,74.28,74.34,74.28,74.34,30000.0,44.5666,44.6026,44.5666,44.6026,30000.0
2007-05-22 14:15:00,74.34,74.34,74.29,74.3,11300.0,44.6026,44.6026,44.5726,44.5786,11300.0
2007-05-22 14:20:00,74.31,74.33,74.28,74.33,13900.0,44.5846,44.5966,44.5666,44.5966,13900.0
2007-05-22 14:25:00,74.3,74.33,74.29,74.3,8300.0,44.5786,44.5966,44.5726,44.5786,8300.0
2007-05-22 14:30:00,74.32,74.39,74.32,74.39,9600.0,44.5906,44.6326,44.5906,44.6326,9600.0
2007-05-22 14:35:00,74.38,74.38,74.19,74.19,21000.0,44.6266,44.6266,44.5126,44.5126,21000.0
2007-05-22 14:40:00,74.21,74.25,74.2,74.24,24600.0,44.5246,44.5486,44.5186,44.5426,24600.0
2007-05-22 14:45:00,74.24,74.25,74.23,74.24,7800.0,44.5426,44.5486,44.5366,44.5426,7800.0
2007-05-22 14:50:00,74.23,74.32,74.23,74.32,15900.0,44.5366,44.5906,44.5366,44.5906,15900.0
2007-05-22 14:55:00,74.31,74.35,74.31,74.34,11100.0,44.5846,44.6086,44.5846,44.6026,11100.0
2007-05-22 15:00:00,74.34,74.35,74.28,74.29,7200.0,44.6026,44.6086,44.5666,44.5726,7200.0
2007-05-22 15:05:00,74.29,74.42,74.28,74.42,13700.0,44.5726,44.6506,44.5666,44.6506,13700.0
2007-05-22 15:10:00,74.42,74.43,74.33,74.34,8700.0,44.6506,44.6566,44.5966,44.6026,8700.0
2007-05-22 15:15:00,74.34,74.38,74.29,74.29,123500.0,44.6026,44.6266,44.5726,44.5726,123500.0
2007-05-22 15:20:00,74.29,74.32,74.25,74.25,19600.0,44.5726,44.5906,44.5486,44.5486,19600.0
2007-05-22 15:25:00,74.24,74.24,74.21,74.23,15600.0,44.5426,44.5426,44.5246,44.5366,15600.0
2007-05-22 15:30:00,74.23,74.27,74.22,74.22,10900.0,44.5366,44.5606,44.5306,44.5306,10900.0
2007-05-22 15:35:00,74.22,74.22,74.17,74.19,10800.0,44.5306,44.5306,44.5006,44.5126,10800.0
2007-05-22 15:40:00,74.19,74.24,74.18,74.18,19300.0,44.5126,44.5426,44.5066,44.5066,19300.0
2007-05-22 15:45:00,74.19,74.19,74.11,74.13,20300.0,44.5126,44.5126,44.4646,44.4766,20300.0
2007-05-22 15:50:00,74.11,74.16,74.11,74.15,22800.0,44.4646,44.4946,44.4646,44.4886,22800.0
2007-05-22 15:55:00,74.16,74.17,74.07,74.15,56100.0,44.4946,44.5006,44.4406,44.4886,56100.0
2007-05-23 09:30:00,74.3,74.32,74.21,74.22,18000.0,44.5786,44.5906,44.5246,44.5306,18000.0
2007-05-23 09:35:00,74.24,74.27,74.12,74.22,18300.0,44.5426,44.5606,44.4706,44.5306,18300.0
2007-05-23 09:40:00,74.21,74.34,74.18,74.24,31800.0,44.5246,44.6026,44.5066,44.5426,31800.0
2007-05-23 09:45:00,74.25,74.37,74.25,74.3,49000.0,44.5486,44.6206,44.5486,44.5786,49000.0
2007-05-23 09:50:00,74.32,74.35,74.29,74.35,39700.0,44.5906,44.6086,44.5726,44.6086,39700.0
2007-05-23 09:55:00,74.34,74.37,74.18,74.19,30600.0,44.6026,44.6206,44.5066,44.5126,30600.0
2007-05-23 10:00:00,74.17,74.3,74.17,74.24,116400.0,44.5006,44.5786,44.5006,44.5426,116400.0
2007-05-23 10:05:00,74.22,74.24,74.14,74.23,15300.0,44.5306,44.5426,44.4826,44.5366,15300.0
2007-05-23 10:10:00,74.24,74.25,74.12,74.13,27200.0,44.5426,44.5486,44.4706,44.4766,27200.0
2007-05-23 10:15:00,74.2,74.3,74.12,74.28,23100.0,44.5186,44.5786,44.4706,44.5666,23100.0
2007-05-23 10:20:00,74.28,74.28,74.21,74.23,8700.0,44.5666,44.5666,44.5246,44.5366,8700.0
2007-05-23 10:25:00,74.25,74.28,74.23,74.23,8500.0,44.5486,44.5666,44.5366,44.5366,8500.0
2007-05-23 10:30:00,74.25,74.3,74.2,74.25,40100.0,44.5486,44.5786,44.5186,44.5486,40100.0
2007-05-23 10:35:00,74.28,74.34,74.25,74.3,17600.0,44.5666,44.6026,44.5486,44.5786,17600.0
2007-05-23 10:40:00,74.28,74.34,74.25,74.27,22600.0,44.5666,44.6026,44.5486,44.5606,22600.0
2007-05-23 10:45:00,74.27,74.28,74.21,74.22,12000.0,44.5606,44.5666,44.5246,44.5306,12000.0
2007-05-23 10:50:00,74.22,74.29,74.17,74.18,13000.0,44.5306,44.5726,44.5006,44.5066,13000.0
2007-05-23 10:55:00,74.17,74.26,74.17,74.25,5500.0,44.5006,44.5546,44.5006,44.5486,5500.0
2007-05-23 11:00:00,74.26,74.26,74.19,74.23,11900.0,44.5546,44.5546,44.5126,44.5366,11900.0
2007-05-23 11:05:00,74.23,74.26,74.23,74.26,5700.0,44.5366,44.5546,44.5366,44.5546,5700.0
2007-05-23 11:10:00,74.25,74.26,74.17,74.19,9400.0,44.5486,44.5546,44.5006,44.5126,9400.0
2007-05-23 11:15:00,74.18,74.19,74.13,74.19,6100.0,44.5066,44.5126,44.4766,44.5126,6100.0
2007-05-23 11:20:00,74.18,74.19,74.04,74.04,18200.0,44.5066,44.5126,44.4226,44.4226,18200.0
2007-05-23 11:25:00,74.05,74.09,74.05,74.08,3400.0,44.4286,44.4526,44.4286,44.4466,3400.0
2007-05-23 11:30:00,74.07,74.07,74.02,74.04,8600.0,44.4406,44.4406,44.4106,44.4226,8600.0
2007-05-23 11:35:00,74.06,74.1,74.03,74.09,6000.0,44.4346,44.4586,44.4166,44.4526,6000.0
2007-05-23 11:40:00,74.09,74.12,74.08,74.11,7600.0,44.4526,44.4706,44.4466,44.4646,7600.0
2007-05-23 11:45:00,74.1,74.16,74.09,74.15,12400.0,44.4586,44.4946,44.4526,44.4886,12400.0
2007-05-23 11:50:00,74.16,74.18,74.13,74.13,9800.0,44.4946,44.5066,44.4766,44.4766,9800.0
2007-05-23 11:55:00,74.13,74.15,74.11,74.13,5200.0,44.4766,44.4886,44.4646,44.4766,5200.0
2007-05-23 12:00:00,74.11,74.15,74.11,74.15,3300.0,44.4646,44.4886,44.4646,44.4886,3300.0
2007-05-23 12:05:00,74.15,74.16,74.12,74.12,11400.0,44.4886,44.4946,44.4706,44.4706,11400.0
2007-05-23 12:10:00,74.13,74.15,74.11,74.13,5500.0,44.4766,44.4886,44.4646,44.4766,5500.0
2007-05-23 12:15:00,74.14,74.16,74.13,74.14,8800.0,44.4826,44.4946,44.4766,44.4826,8800.0
2007-05-23 12:20:00,74.15,74.16,74.11,74.11,12900.0,44.4886,44.4946,44.4646,44.4646,12900.0
2007-05-23 12:25:00,74.11,74.14,74.09,74.14,6000.0,44.4646,44.4826,44.4526,44.4826,6000.0
2007-05-23 12:30:00,74.14,74.14,74.09,74.13,20500.0,44.4826,44.4826,44.4526,44.4766,20500.0
2007-05-23 12:35:00,74.14,74.14,74.08,74.1,7600.0,44.4826,44.4826,44.4466,44.4586,7600.0
2007-05-23 12:40:00,74.11,74.16,74.08,74.15,12800.0,44.4646,44.4946,44.4466,44.4886,12800.0
2007-05-23 12:45:00,74.16,74.2,74.15,74.16,24000.0,44.4946,44.5186,44.4886,44.4946,24000.0
2007-05-23 12:50:00,74.17,74.26,74.16,74.25,13600.0,44.5006,44.5546,44.4946,44.5486,13600.0
2007-05-23 12:55:00,74.25,74.26,74.23,74.24,5300.0,44.5486,44.5546,44.5366,44.5426,5300.0
2007-05-23 13:00:00,74.24,74.33,74.24,74.3,17000.0,44.5426,44.5966,44.5426,44.5786,17000.0
2007-05-23 13:05:00,74.32,74.45,74.32,74.44,23000.0,44.5906,44.6686,44.5906,44.6626,23000.0
2007-05-23 13:10:00,74.45,74.46,74.4,74.4,19600.0,44.6686,44.6746,44.6386,44.6386,19600.0
2007-05-23 13:15:00,74.41,74.44,74.41,74.44,10700.0,44.6446,44.6626,44.6446,44.6626,10700.0
2007-05-23 13:20:00,74.44,74.48,74.4,74.41,23700.0,44.6626,44.6866,44.6386,44.6446,23700.0
2007-05-23 13:25:00,74.39,74.4,74.36,74.39,8400.0,44.6326,44.6386,44.6146,44.6326,8400.0
2007-05-23 13:30:00,74.37,74.4,74.37,74.37,5000.0,44.6206,44.6386,44.6206,44.6206,5000.0
2007-05-23 13:35:00,74.37,74.41,74.36,74.37,11400.0,44.6206,44.6446,44.6146,44.6206,11400.0
2007-05-23 13:40:00,74.35,74.36,74.31,74.34,10900.0,44.6086,44.6146,44.5846,44.6026,10900.0
2007-05-23 13:45:00,74.35,74.35,74.29,74.29,5000.0,44.6086,44.6086,44.5726,44.5726,5000.0
2007-05-23 13:50:00,74.29,74.35,74.27,74.35,5900.0,44.5726,44.6086,44.5606,44.6086,5900.0
2007-05-23 13:55:00,74.33,74.34,74.28,74.32,5800.0,44.5966,44.6026,44.5666,44.5906,5800.0
2007-05-23 14:00:00,74.32,74.35,74.24,74.28,13800.0,44.5906,44.6086,44.5426,44.5666,13800.0
2007-05-23 14:05:00,74.28,74.32,74.24,74.29,6400.0,44.5666,44.5906,44.5426,44.5726,6400.0
2007-05-23 14:10:00,74.32,74.34,74.29,74.34,4300.0,44.5906,44.6026,44.5726,44.6026,4300.0
2007-05-23 14:15:00,74.34,74.34,74.2,74.2,11600.0,44.6026,44.6026,44.5186,44.5186,11600.0
2007-05-23 14:20:00,74.2,74.23,74.13,74.21,23400.0,44.5186,44.5366,44.4766,44.5246,23400.0
2007-05-23 14:25:00,74.21,74.27,74.11,74.15,25200.0,44.5246,44.5606,44.4646,44.4886,25200.0
2007-05-23 14:30:00,74.17,74.23,74.15,74.22,19300.0,44.5006,44.5366,44.4886,44.5306,19300.0
2007-05-23 14:35:00,74.18,74.2,74.16,74.18,9200.0,44.5066,44.5186,44.4946,44.5066,9200.0
2007-05-23 14:40:00,74.18,74.19,74.13,74.14,15900.0,44.5066,44.5126,44.4766,44.4826,15900.0
2007-05-23 14:45:00,74.14,74.3,74.14,74.23,22800.0,44.4826,44.5786,44.4826,44.5366,22800.0
2007-05-23 14:50:00,74.21,74.3,74.2,74.29,6900.0,44.5246,44.5786,44.5186,44.5726,6900.0
2007-05-23 14:55:00,74.28,74.34,74.24,74.27,35400.0,44.5666,44.6026,44.5426,44.5606,35400.0
2007-05-23 15:00:00,74.26,74.3,74.23,74.28,9200.0,44.5546,44.5786,44.5366,44.5666,9200.0
2007-05-23 15:05:00,74.28,74.28,74.22,74.22,11100.0,44.5666,44.5666,44.5306,44.5306,11100.0
2007-05-23 15:10:00,74.21,74.25,74.15,74.23,32100.0,44.5246,44.5486,44.4886,44.5366,32100.0
2007-05-23 15:15:00,74.22,74.26,74.2,74.21,21600.0,44.5306,44.5546,44.5186,44.5246,21600.0
2007-05-23 15:20:00,74.21,74.28,74.15,74.27,36500.0,44.5246,44.5666,44.4886,44.5606,36500.0
2007-05-23 15:25:00,74.27,74.3,74.22,74.25,34400.0,44.5606,44.5786,44.5306,44.5486,34400.0
2007-05-23 15:30:00,74.24,74.29,74.21,74.28,24900.0,44.5426,44.5726,44.5246,44.5666,24900.0
2007-05-23 15:35:00,74.28,74.32,74.24,74.26,27900.0,44.5666,44.5906,44.5426,44.5546,27900.0
2007-05-23 15:40:00,74.27,74.28,74.19,74.25,28500.0,44.5606,44.5666,44.5126,44.5486,28500.0
2007-05-23 15:45:00,74.25,74.27,74.11,74.12,33700.0,44.5486,44.5606,44.4646,44.4706,33700.0
2007-05-23 15:50:00,74.11,74.15,74.03,74.06,38100.0,44.4646,44.4886,44.4166,44.4346,38100.0
2007-05-23 15:55:00,74.06,74.09,74.0,74.0,59800.0,44.4346,44.4526,44.3986,44.3986,59800.0
2007-05-24 09:30:00,74.02,74.18,73.97,73.98,44900.0,44.4106,44.5066,44.3806,44.3866,44900.0
2007-05-24 09:35:00,73.99,74.04,73.8,73.82,34300.0,44.3926,44.4226,44.2786,44.2906,34300.0
2007-05-24 09:40:00,73.82,73.89,73.81,73.86,16000.0,44.2906,44.3326,44.2846,44.3146,16000.0
2007-05-24 09:45:00,73.89,73.92,73.84,73.91,14900.0,44.3326,44.3506,44.3026,44.3446,14900.0
2007-05-24 09:50:00,73.9,74.04,73.84,73.91,44300.0,44.3386,44.4226,44.3026,44.3446,44300.0
2007-05-24 09:55:00,73.91,74.03,73.9,74.01,27000.0,44.3446,44.4166,44.3386,44.4046,27000.0
2007-05-24 10:00:00,74.02,74.34,74.02,74.2,54300.0,44.4106,44.6026,44.4106,44.5186,54300.0
2007-05-24 10:05:00,74.2,74.35,74.19,74.31,24500.0,44.5186,44.6086,44.5126,44.5846,24500.0
2007-05-24 10:10:00,74.32,74.33,74.16,74.16,27000.0,44.5906,44.5966,44.4946,44.4946,27000.0
2007-05-24 10:15:00,74.17,74.25,74.16,74.19,13300.0,44.5006,44.5486,44.4946,44.5126,13300.0
2007-05-24 10:20:00,74.2,74.29,74.15,74.29,16500.0,44.5186,44.5726,44.4886,44.5726,16500.0
2007-05-24 10:25:00,74.26,74.3,74.2,74.22,19100.0,44.5546,44.5786,44.5186,44.5306,19100.0
2007-05-24 10:30:00,74.22,74.22,74.13,74.15,18800.0,44.5306,44.5306,44.4766,44.4886,18800.0
2007-05-24 10:35:00,74.15,74.19,74.08,74.08,16000.0,44.4886,44.5126,44.4466,44.4466,16000.0
2007-05-24 10:40:00,74.08,74.15,73.99,73.99,18800.0,44.4466,44.4886,44.3926,44.3926,18800.0
2007-05-24 10:45:00,74.0,74.13,73.93,74.0,17400.0,44.3986,44.4766,44.3566,44.3986,17400.0
2007-05-24 10:50:00,74.04,74.09,73.97,74.08,30300.0,44.4226,44.4526,44.3806,44.4466,30300.0
2007-05-24 10:55:00,74.06,74.07,73.9,73.92,33500.0,44.4346,44.4406,44.3386,44.3506,33500.0
2007-05-24 11:00:00,73.93,73.95,73.83,73.85,38400.0,44.3566,44.3686,44.2966,44.3086,38400.0
2007-05-24 11:05:00,73.84,74.03,73.82,73.98,19900.0,44.3026,44.4166,44.2906,44.3866,19900.0
2007-05-24 11:10:00,73.97,74.02,73.94,74.0,10400.0,44.3806,44.4106,44.3626,44.3986,10400.0
2007-05-24 11:15:00,74.02,74.05,73.83,73.9,16000.0,44.4106,44.4286,44.2966,44.3386,16000.0
2007-05-24 11:20:00,73.89,73.99,73.88,73.94,12400.0,44.3326,44.3926,44.3266,44.3626,12400.0
2007-05-24 11:25:00,73.93,73.94,73.74,73.79,19600.0,44.3566,44.3626,44.2426,44.2726,19600.0
2007-05-24 11:30:00,73.81,73.94,73.74,73.85,16200.0,44.2846,44.3626,44.2426,44.3086,16200.0
2007-05-24 11:35:00,73.84,73.9,73.83,73.88,6900.0,44.3026,44.3386,44.2966,44.3266,6900.0
2007-05-24 11:40:00,73.86,73.9,73.8,73.9,15500.0,44.3146,44.3386,44.2786,44.3386,15500.0
2007-05-24 11:45:00,73.89,73.92,73.76,73.81,19600.0,44.3326,44.3506,44.2546,44.2846,19600.0
2007-05-24 11:50:00,73.82,73.83,73.75,73.77,9300.0,44.2906,44.2966,44.2486,44.2606,9300.0
2007-05-24 11:55:00,73.76,73.79,73.74,73.77,14900.0,44.2546,44.2726,44.2426,44.2606,14900.0
2007-05-24 12:00:00,73.75,73.97,73.75,73.96,8600.0,44.2486,44.3806,44.2486,44.3746,8600.0
2007-05-24 12:05:00,73.95,73.95,73.85,73.85,21200.0,44.3686,44.3686,44.3086,44.3086,21200.0
2007-05-24 12:10:00,73.85,73.87,73.81,73.81,13600.0,44.3086,44.3206,44.2846,44.2846,13600.0
2007-05-24 12:15:00,73.81,73.86,73.8,73.82,8800.0,44.2846,44.3146,44.2786,44.2906,8800.0
2007-05-24 12:20:00,73.82,73.9,73.78,73.88,24300.0,44.2906,44.3386,44.2666,44.3266,24300.0
2007-05-24 12:25:00,73.88,74.03,73.88,73.92,19600.0,44.3266,44.4166,44.3266,44.3506,19600.0
2007-05-24 12:30:00,73.95,74.0,73.76,73.79,15700.0,44.3686,44.3986,44.2546,44.2726,15700.0
2007-05-24 12:35:00,73.79,73.82,73.71,73.74,8900.0,44.2726,44.2906,44.2246,44.2426,8900.0
2007-05-24 12:40:00,73.74,73.78,73.72,73.77,8600.0,44.2426,44.2666,44.2306,44.2606,8600.0
2007-05-24 12:45:00,73.77,73.84,73.76,73.79,3900.0,44.2606,44.3026,44.2546,44.2726,3900.0
2007-05-24 12:50:00,73.78,73.78,73.68,73.73,9300.0,44.2666,44.2666,44.2066,44.2366,9300.0
2007-05-24 12:55:00,73.72,73.85,73.72,73.81,5700.0,44.2306,44.3086,44.2306,44.2846,5700.0
2007-05-24 13:00:00,73.83,73.84,73.81,73.83,4200.0,44.2966,44.3026,44.2846,44.2966,4200.0
2007-05-24 13:05:00,73.82,73.85,73.73,73.73,9000.0,44.2906,44.3086,44.2366,44.2366,9000.0
2007-05-24 13:10:00,73.74,73.76,73.67,73.68,7000.0,44.2426,44.2546,44.2006,44.2066,7000.0
2007-05-24 13:15:00,73.67,73.81,73.67,73.67,16500.0,44.2006,44.2846,44.2006,44.2006,16500.0
2007-05-24 13:20:00,73.68,73.8,73.68,73.75,10400.0,44.2066,44.2786,44.2066,44.2486,10400.0
2007-05-24 13:25:00,73.78,73.78,73.65,73.67,17900.0,44.2666,44.2666,44.1886,44.2006,17900.0
2007-05-24 13:30:00,73.67,73.68,73.57,73.6,14300.0,44.2006,44.2066,44.1406,44.1586,14300.0
2007-05-24 13:35:00,73.6,73.66,73.53,73.56,18900.0,44.1586,44.1946,44.1166,44.1346,18900.0
2007-05-24 13:40:00,73.57,73.68,73.57,73.68,10000.0,44.1406,44.2066,44.1406,44.2066,10000.0
2007-05-24 13:45:00,73.69,73.8,73.68,73.74,9400.0,44.2126,44.2786,44.2066,44.2426,9400.0
2007-05-24 13:50:00,73.71,73.81,73.66,73.79,11200.0,44.2246,44.2846,44.1946,44.2726,11200.0
2007-05-24 13:55:00,73.8,73.91,73.77,73.91,6200.0,44.2786,44.3446,44.2606,44.3446,6200.0
2007-05-24 14:00:00,73.91,73.91,73.73,73.76,9600.0,44.3446,44.3446,44.2366,44.2546,9600.0
2007-05-24 14:05:00,73.76,73.76,73.65,73.7,9600.0,44.2546,44.2546,44.1886,44.2186,9600.0
2007-05-24 14:10:00,73.71,73.71,73.56,73.57,16800.0,44.2246,44.2246,44.1346,44.1406,16800.0
2007-05-24 14:15:00,73.59,73.62,73.54,73.57,14100.0,44.1526,44.1706,44.1226,44.1406,14100.0
2007-05-24 14:20:00,73.58,73.66,73.57,73.61,6200.0,44.1466,44.1946,44.1406,44.1646,6200.0
2007-05-24 14:25:00,73.61,73.65,73.53,73.58,10000.0,44.1646,44.1886,44.1166,44.1466,10000.0
2007-05-24 14:30:00,73.58,73.67,73.55,73.67,7300.0,44.1466,44.2006,44.1286,44.2006,7300.0
2007-05-24 14:35:00,73.66,73.66,73.47,73.51,20900.0,44.1946,44.1946,44.0806,44.1046,20900.0
2007-05-24 14:40:00,73.5,73.58,73.47,73.57,15700.0,44.0986,44.1466,44.0806,44.1406,15700.0
2007-05-24 14:45:00,73.55,73.59,73.44,73.54,14400.0,44.1286,44.1526,44.0626,44.1226,14400.0
2007-05-24 14:50:00,73.54,73.58,73.47,73.53,13500.0,44.1226,44.1466,44.0806,44.1166,13500.0
2007-05-24 14:55:00,73.51,73.57,73.44,73.49,9400.0,44.1046,44.1406,44.0626,44.0926,9400.0
2007-05-24 15:00:00,73.49,73.61,73.49,73.52,17700.0,44.0926,44.1646,44.0926,44.1106,17700.0
2007-05-24 15:05:00,73.52,73.56,73.48,73.56,12600.0,44.1106,44.1346,44.0866,44.1346,12600.0
2007-05-24 15:10:00,73.57,73.57,73.43,73.52,23600.0,44.1406,44.1406,44.0566,44.1106,23600.0
2007-05-24 15:15:00,73.53,73.53,73.42,73.43,10500.0,44.1166,44.1166,44.0506,44.0566,10500.0
2007-05-24 15:20:00,73.42,73.5,73.42,73.47,8700.0,44.0506,44.0986,44.0506,44.0806,8700.0
2007-05-24 15:25:00,73.49,73.52,73.43,73.47,19800.0,44.0926,44.1106,44.0566,44.0806,19800.0
2007-05-24 15:30:00,73.48,73.49,73.35,73.36,27800.0,44.0866,44.0926,44.0086,44.0146,27800.0
2007-05-24 15:35:00,73.35,73.36,73.28,73.34,22300.0,44.0086,44.0146,43.9666,44.0026,22300.0
2007-05-24 15:40:00,73.32,73.44,73.29,73.44,22800.0,43.9906,44.0626,43.9726,44.0626,22800.0
2007-05-24 15:45:00,73.44,73.48,73.43,73.48,15700.0,44.0626,44.0866,44.0566,44.0866,15700.0
2007-05-24 15:50:00,73.47,73.48,73.38,73.46,21700.0,44.0806,44.0866,44.0266,44.0746,21700.0
2007-05-24 15:55:00,73.44,73.47,73.41,73.47,18700.0,44.0626,44.0806,44.0446,44.0806,18700.0
2007-05-25 09:30:00,73.7,73.77,73.56,73.56,13700.0,44.2186,44.2606,44.1346,44.1346,13700.0
2007-05-25 09:35:00,73.55,73.55,73.39,73.44,13700.0,44.1286,44.1286,44.0326,44.0626,13700.0
2007-05-25 09:40:00,73.42,73.42,73.19,73.23,11600.0,44.0506,44.0506,43.9126,43.9366,11600.0
2007-05-25 09:45:00,73.26,73.27,73.19,73.26,9200.0,43.9546,43.9606,43.9126,43.9546,9200.0
2007-05-25 09:50:00,73.26,73.46,73.26,73.38,10900.0,43.9546,44.0746,43.9546,44.0266,10900.0
2007-05-25 09:55:00,73.38,73.39,73.31,73.35,5400.0,44.0266,44.0326,43.9846,44.0086,5400.0
2007-05-25 10:00:00,73.35,73.37,73.25,73.29,14300.0,44.0086,44.0206,43.9486,43.9726,14300.0
2007-05-25 10:05:00,73.29,73.33,73.22,73.27,7000.0,43.9726,43.9966,43.9306,43.9606,7000.0
2007-05-25 10:10:00,73.28,73.44,73.28,73.41,6000.0,43.9666,44.0626,43.9666,44.0446,6000.0
2007-05-25 10:15:00,73.39,73.46,73.38,73.45,3600.0,44.0326,44.0746,44.0266,44.0686,3600.0
2007-05-25 10:20:00,73.44,73.44,73.32,73.32,5500.0,44.0626,44.0626,43.9906,43.9906,5500.0
2007-05-25 10:25:00,73.32,73.39,73.32,73.39,8000.0,43.9906,44.0326,43.9906,44.0326,8000.0
2007-05-25 10:30:00,73.39,73.43,73.35,73.36,6000.0,44.0326,44.0566,44.0086,44.0146,6000.0
2007-05-25 10:35:00,73.36,73.51,73.33,73.51,17400.0,44.0146,44.1046,43.9966,44.1046,17400.0
2007-05-25 10:40:00,73.5,73.59,73.47,73.57,13400.0,44.0986,44.1526,44.0806,44.1406,13400.0
2007-05-25 10:45:00,73.58,73.58,73.5,73.52,10400.0,44.1466,44.1466,44.0986,44.1106,10400.0
2007-05-25 10:50:00,73.52,73.63,73.51,73.57,11300.0,44.1106,44.1766,44.1046,44.1406,11300.0
2007-05-25 10:55:00,73.56,73.56,73.5,73.53,8500.0,44.1346,44.1346,44.0986,44.1166,8500.0
2007-05-25 11:00:00,73.55,73.56,73.54,73.55,5000.0,44.1286,44.1346,44.1226,44.1286,5000.0
2007-05-25 11:05:00,73.56,73.56,73.48,73.5,6800.0,44.1346,44.1346,44.0866,44.0986,6800.0
2007-05-25 11:10:00,73.51,73.56,73.51,73.54,4400.0,44.1046,44.1346,44.1046,44.1226,4400.0
2007-05-25 11:15:00,73.54,73.63,73.52,73.59,10900.0,44.1226,44.1766,44.1106,44.1526,10900.0
2007-05-25 11:20:00,73.61,73.61,73.56,73.56,3900.0,44.1646,44.1646,44.1346,44.1346,3900.0
2007-05-25 11:25:00,73.56,73.61,73.56,73.61,3800.0,44.1346,44.1646,44.1346,44.1646,3800.0
2007-05-25 11:30:00,73.59,73.6,73.56,73.58,9100.0,44.1526,44.1586,44.1346,44.1466,9100.0
2007-05-25 11:35:00,73.58,73.64,73.57,73.6,5000.0,44.1466,44.1826,44.1406,44.1586,5000.0
2007-05-25 11:40:00,73.62,73.63,73.57,73.59,5700.0,44.1706,44.1766,44.1406,44.1526,5700.0
2007-05-25 11:45:00,73.58,73.59,73.55,73.57,4100.0,44.1466,44.1526,44.1286,44.1406,4100.0
2007-05-25 11:50:00,73.59,73.63,73.59,73.62,5400.0,44.1526,44.1766,44.1526,44.1706,5400.0
2007-05-25 11:55:00,73.61,73.63,73.6,73.61,2600.0,44.1646,44.1766,44.1586,44.1646,2600.0
2007-05-25 12:00:00,73.61,73.62,73.33,73.38,49700.0,44.1646,44.1706,43.9966,44.0266,49700.0
2007-05-25 12:05:00,73.39,73.39,73.34,73.35,7800.0,44.0326,44.0326,44.0026,44.0086,7800.0
2007-05-25 12:10:00,73.36,73.36,73.2,73.27,18400.0,44.0146,44.0146,43.9186,43.9606,18400.0
2007-05-25 12:15:00,73.29,73.33,73.26,73.32,11300.0,43.9726,43.9966,43.9546,43.9906,11300.0
2007-05-25 12:20:00,73.32,73.35,73.29,73.35,5900.0,43.9906,44.0086,43.9726,44.0086,5900.0
2007-05-25 12:25:00,73.35,73.35,73.21,73.24,7500.0,44.0086,44.0086,43.9246,43.9426,7500.0
2007-05-25 12:30:00,73.25,73.32,73.23,73.32,3100.0,43.9486,43.9906,43.9366,43.9906,3100.0
2007-05-25 12:35:00,73.32,73.38,73.31,73.37,3200.0,43.9906,44.0266,43.9846,44.0206,3200.0
2007-05-25 12:40:00,73.37,73.39,73.35,73.39,4600.0,44.0206,44.0326,44.0086,44.0326,4600.0
2007-05-25 12:45:00,73.38,73.39,73.36,73.39,2000.0,44.0266,44.0326,44.0146,44.0326,2000.0
2007-05-25 12:50:00,73.38,73.39,73.34,73.38,5200.0,44.0266,44.0326,44.0026,44.0266,5200.0
2007-05-25 12:55:00,73.38,73.39,73.35,73.35,3400.0,44.0266,44.0326,44.0086,44.0086,3400.0
2007-05-25 13:00:00,73.36,73.42,73.36,73.42,5800.0,44.0146,44.0506,44.0146,44.0506,5800.0
2007-05-25 13:05:00,73.42,73.5,73.41,73.47,5900.0,44.0506,44.0986,44.0446,44.0806,5900.0
2007-05-25 13:10:00,73.48,73.56,73.48,73.55,9400.0,44.0866,44.1346,44.0866,44.1286,9400.0
2007-05-25 13:15:00,73.54,73.57,73.52,73.54,7300.0,44.1226,44.1406,44.1106,44.1226,7300.0
2007-05-25 13:20:00,73.54,73.63,73.51,73.63,7600.0,44.1226,44.1766,44.1046,44.1766,7600.0
2007-05-25 13:25:00,73.62,73.62,73.54,73.54,9800.0,44.1706,44.1706,44.1226,44.1226,9800.0
2007-05-25 13:30:00,73.54,73.55,73.52,73.54,3400.0,44.1226,44.1286,44.1106,44.1226,3400.0
2007-05-25 13:35:00,73.53,73.54,73.5,73.5,7600.0,44.1166,44.1226,44.0986,44.0986,7600.0
2007-05-25 13:40:00,73.51,73.54,73.5,73.52,4400.0,44.1046,44.1226,44.0986,44.1106,4400.0
2007-05-25 13:45:00,73.51,73.51,73.46,73.49,3000.0,44.1046,44.1046,44.0746,44.0926,3000.0
2007-05-25 13:50:00,73.48,73.49,73.46,73.48,3800.0,44.0866,44.0926,44.0746,44.0866,3800.0
2007-05-25 13:55:00,73.48,73.49,73.46,73.46,5000.0,44.0866,44.0926,44.0746,44.0746,5000.0
2007-05-25 14:00:00,73.47,73.51,73.46,73.49,13100.0,44.0806,44.1046,44.0746,44.0926,13100.0
2007-05-25 14:05:00,73.48,73.48,73.43,73.44,8300.0,44.0866,44.0866,44.0566,44.0626,8300.0
2007-05-25 14:10:00,73.43,73.47,73.4,73.47,14100.0,44.0566,44.0806,44.0386,44.0806,14100.0
2007-05-25 14:15:00,73.45,73.45,73.36,73.4,8700.0,44.0686,44.0686,44.0146,44.0386,8700.0
2007-05-25 14:20:00,73.4,73.41,73.37,73.37,4200.0,44.0386,44.0446,44.0206,44.0206,4200.0
2007-05-25 14:25:00,73.35,73.39,73.35,73.35,4300.0,44.0086,44.0326,44.0086,44.0086,4300.0
2007-05-25 14:30:00,73.36,73.37,73.35,73.37,4600.0,44.0146,44.0206,44.0086,44.0206,4600.0
2007-05-25 14:35:00,73.37,73.42,73.37,73.4,9000.0,44.0206,44.0506,44.0206,44.0386,9000.0
2007-05-25 14:40:00,73.41,73.49,73.41,73.49,4600.0,44.0446,44.0926,44.0446,44.0926,4600.0
2007-05-25 14:45:00,73.48,73.52,73.46,73.51,6600.0,44.0866,44.1106,44.0746,44.1046,6600.0
2007-05-25 14:50:00,73.52,73.52,73.43,73.5,9500.0,44.1106,44.1106,44.0566,44.0986,9500.0
2007-05-25 14:55:00,73.5,73.57,73.49,73.52,15700.0,44.0986,44.1406,44.0926,44.1106,15700.0
2007-05-25 15:00:00,73.52,73.52,73.46,73.47,5300.0,44.1106,44.1106,44.0746,44.0806,5300.0
2007-05-25 15:05:00,73.47,73.47,73.44,73.44,10200.0,44.0806,44.0806,44.0626,44.0626,10200.0
2007-05-25 15:10:00,73.46,73.53,73.45,73.46,11400.0,44.0746,44.1166,44.0686,44.0746,11400.0
2007-05-25 15:15:00,73.47,73.52,73.47,73.5,8500.0,44.0806,44.1106,44.0806,44.0986,8500.0
2007-05-25 15:20:00,73.49,73.51,73.46,73.51,6900.0,44.0926,44.1046,44.0746,44.1046,6900.0
2007-05-25 15:25:00,73.5,73.5,73.49,73.5,7900.0,44.0986,44.0986,44.0926,44.0986,7900.0
2007-05-25 15:30:00,73.5,73.51,73.46,73.51,10200.0,44.0986,44.1046,44.0746,44.1046,10200.0
2007-05-25 15:35:00,73.51,73.52,73.48,73.52,8600.0,44.1046,44.1106,44.0866,44.1106,8600.0
2007-05-25 15:40:00,73.51,73.65,73.51,73.65,32600.0,44.1046,44.1886,44.1046,44.1886,32600.0
2007-05-25 15:45:00,73.65,73.69,73.6,73.69,19800.0,44.1886,44.2126,44.1586,44.2126,19800.0
2007-05-25 15:50:00,73.66,73.7,73.65,73.67,16800.0,44.1946,44.2186,44.1886,44.2006,16800.0
2007-05-25 15:55:00,73.66,73.75,73.65,73.65,20200.0,44.1946,44.2486,44.1886,44.1886,20200.0
2007-05-29 09:30:00,73.9,74.25,73.84,74.24,34700.0,44.3386,44.5486,44.3026,44.5426,34700.0
2007-05-29 09:35:00,74.26,74.3,74.06,74.18,25500.0,44.5546,44.5786,44.4346,44.5066,25500.0
2007-05-29 09:40:00,74.19,74.28,74.12,74.28,43600.0,44.5126,44.5666,44.4706,44.5666,43600.0
2007-05-29 09:45:00,74.28,74.3,74.17,74.24,19400.0,44.5666,44.5786,44.5006,44.5426,19400.0
2007-05-29 09:50:00,74.23,74.23,74.06,74.06,15100.0,44.5366,44.5366,44.4346,44.4346,15100.0
2007-05-29 09:55:00,74.09,74.15,74.08,74.14,16900.0,44.4526,44.4886,44.4466,44.4826,16900.0
2007-05-29 10:00:00,74.14,74.24,74.06,74.09,19000.0,44.4826,44.5426,44.4346,44.4526,19000.0
2007-05-29 10:05:00,74.08,74.09,73.91,73.98,16300.0,44.4466,44.4526,44.3446,44.3866,16300.0
2007-05-29 10:10:00,73.98,74.0,73.91,73.97,10600.0,44.3866,44.3986,44.3446,44.3806,10600.0
2007-05-29 10:15:00,73.97,73.99,73.89,73.98,12900.0,44.3806,44.3926,44.3326,44.3866,12900.0
2007-05-29 10:20:00,73.97,73.98,73.89,73.91,19100.0,44.3806,44.3866,44.3326,44.3446,19100.0
2007-05-29 10:25:00,73.89,73.91,73.86,73.9,19200.0,44.3326,44.3446,44.3146,44.3386,19200.0
2007-05-29 10:30:00,73.89,73.95,73.81,73.84,13000.0,44.3326,44.3686,44.2846,44.3026,13000.0
2007-05-29 10:35:00,73.83,73.96,73.81,73.93,13900.0,44.2966,44.3746,44.2846,44.3566,13900.0
2007-05-29 10:40:00,73.93,73.96,73.88,73.88,12900.0,44.3566,44.3746,44.3266,44.3266,12900.0
2007-05-29 10:45:00,73.88,74.06,73.88,74.05,13300.0,44.3266,44.4346,44.3266,44.4286,13300.0
2007-05-29 10:50:00,74.03,74.09,74.03,74.09,8900.0,44.4166,44.4526,44.4166,44.4526,8900.0
2007-05-29 10:55:00,74.08,74.09,74.0,74.0,11900.0,44.4466,44.4526,44.3986,44.3986,11900.0
2007-05-29 11:00:00,74.02,74.06,74.01,74.06,14800.0,44.4106,44.4346,44.4046,44.4346,14800.0
2007-05-29 11:05:00,74.06,74.07,74.0,74.0,24500.0,44.4346,44.4406,44.3986,44.3986,24500.0
2007-05-29 11:10:00,74.0,74.04,73.98,73.99,12800.0,44.3986,44.4226,44.3866,44.3926,12800.0
2007-05-29 11:15:00,74.0,74.02,73.98,74.01,15300.0,44.3986,44.4106,44.3866,44.4046,15300.0
2007-05-29 11:20:00,74.0,74.03,73.97,74.03,9900.0,44.3986,44.4166,44.3806,44.4166,9900.0
2007-05-29 11:25:00,74.0,74.0,73.93,73.93,14500.0,44.3986,44.3986,44.3566,44.3566,14500.0
2007-05-29 11:30:00,73.93,73.99,73.93,73.96,15400.0,44.3566,44.3926,44.3566,44.3746,15400.0
2007-05-29 11:35:00,73.95,73.97,73.87,73.93,15700.0,44.3686,44.3806,44.3206,44.3566,15700.0
2007-05-29 11:40:00,73.93,73.98,73.89,73.94,8500.0,44.3566,44.3866,44.3326,44.3626,8500.0
2007-05-29 11:45:00,73.96,74.02,73.96,74.0,9700.0,44.3746,44.4106,44.3746,44.3986,9700.0
2007-05-29 11:50:00,73.99,74.02,73.95,73.95,12200.0,44.3926,44.4106,44.3686,44.3686,12200.0
2007-05-29 11:55:00,73.96,73.96,73.86,73.86,11300.0,44.3746,44.3746,44.3146,44.3146,11300.0
2007-05-29 12:00:00,73.87,73.87,73.82,73.83,7800.0,44.3206,44.3206,44.2906,44.2966,7800.0
2007-05-29 12:05:00,73.82,73.92,73.82,73.9,5900.0,44.2906,44.3506,44.2906,44.3386,5900.0
2007-05-29 12:10:00,73.9,73.9,73.75,73.75,16000.0,44.3386,44.3386,44.2486,44.2486,16000.0
2007-05-29 12:15:00,73.76,73.79,73.72,73.75,8000.0,44.2546,44.2726,44.2306,44.2486,8000.0
2007-05-29 12:20:00,73.75,73.78,73.73,73.74,3300.0,44.2486,44.2666,44.2366,44.2426,3300.0
2007-05-29 12:25:00,73.74,73.77,73.66,73.67,12600.0,44.2426,44.2606,44.1946,44.2006,12600.0
2007-05-29 12:30:00,73.67,73.74,73.65,73.66,6700.0,44.2006,44.2426,44.1886,44.1946,6700.0
2007-05-29 12:35:00,73.67,73.67,73.63,73.63,19000.0,44.2006,44.2006,44.1766,44.1766,19000.0
2007-05-29 12:40:00,73.64,73.65,73.6,73.63,12700.0,44.1826,44.1886,44.1586,44.1766,12700.0
2007-05-29 12:45:00,73.64,73.65,73.6,73.63,7200.0,44.1826,44.1886,44.1586,44.1766,7200.0
2007-05-29 12:50:00,73.63,73.65,73.63,73.64,13600.0,44.1766,44.1886,44.1766,44.1826,13600.0
2007-05-29 12:55:00,73.64,73.65,73.6,73.62,10000.0,44.1826,44.1886,44.1586,44.1706,10000.0
2007-05-29 13:00:00,73.61,73.63,73.58,73.62,6000.0,44.1646,44.1766,44.1466,44.1706,6000.0
2007-05-29 13:05:00,73.62,73.65,73.61,73.64,1600.0,44.1706,44.1886,44.1646,44.1826,1600.0
2007-05-29 13:10:00,73.64,73.65,73.63,73.63,11600.0,44.1826,44.1886,44.1766,44.1766,11600.0
2007-05-29 13:15:00,73.63,73.63,73.55,73.56,5800.0,44.1766,44.1766,44.1286,44.1346,5800.0
2007-05-29 13:20:00,73.54,73.55,73.42,73.44,15600.0,44.1226,44.1286,44.0506,44.0626,15600.0
2007-05-29 13:25:00,73.45,73.49,73.4,73.48,8800.0,44.0686,44.0926,44.0386,44.0866,8800.0
2007-05-29 13:30:00,73.45,73.48,73.43,73.45,12100.0,44.0686,44.0866,44.0566,44.0686,12100.0
2007-05-29 13:35:00,73.44,73.46,73.36,73.37,16600.0,44.0626,44.0746,44.0146,44.0206,16600.0
2007-05-29 13:40:00,73.38,73.45,73.38,73.44,9200.0,44.0266,44.0686,44.0266,44.0626,9200.0
2007-05-29 13:45:00,73.44,73.45,73.4,73.41,2700.0,44.0626,44.0686,44.0386,44.0446,2700.0
2007-05-29 13:50:00,73.41,73.46,73.4,73.44,13100.0,44.0446,44.0746,44.0386,44.0626,13100.0
2007-05-29 13:55:00,73.44,73.45,73.39,73.43,20500.0,44.0626,44.0686,44.0326,44.0566,20500.0
2007-05-29 14:00:00,73.42,73.42,73.21,73.28,67200.0,44.0506,44.0506,43.9246,43.9666,67200.0
2007-05-29 14:05:00,73.29,73.45,73.29,73.4,18500.0,43.9726,44.0686,43.9726,44.0386,18500.0
2007-05-29 14:10:00,73.4,73.4,73.33,73.37,11200.0,44.0386,44.0386,43.9966,44.0206,11200.0
2007-05-29 14:15:00,73.39,73.39,73.32,73.36,10400.0,44.0326,44.0326,43.9906,44.0146,10400.0
2007-05-29 14:20:00,73.36,73.4,73.35,73.36,4900.0,44.0146,44.0386,44.0086,44.0146,4900.0
2007-05-29 14:25:00,73.36,73.38,73.29,73.34,11500.0,44.0146,44.0266,43.9726,44.0026,11500.0
2007-05-29 14:30:00,73.36,73.36,73.28,73.28,10300.0,44.0146,44.0146,43.9666,43.9666,10300.0
2007-05-29 14:35:00,73.33,73.41,73.32,73.34,13000.0,43.9966,44.0446,43.9906,44.0026,13000.0
2007-05-29 14:40:00,73.37,73.45,73.34,73.4,23400.0,44.0206,44.0686,44.0026,44.0386,23400.0
2007-05-29 14:45:00,73.42,73.5,73.4,73.46,17000.0,44.0506,44.0986,44.0386,44.0746,17000.0
2007-05-29 14:50:00,73.46,73.46,73.41,73.44,12500.0,44.0746,44.0746,44.0446,44.0626,12500.0
2007-05-29 14:55:00,73.44,73.45,73.38,73.4,23600.0,44.0626,44.0686,44.0266,44.0386,23600.0
2007-05-29 15:00:00,73.38,73.45,73.38,73.43,15100.0,44.0266,44.0686,44.0266,44.0566,15100.0
2007-05-29 15:05:00,73.44,73.45,73.38,73.44,8300.0,44.0626,44.0686,44.0266,44.0626,8300.0
2007-05-29 15:10:00,73.45,73.45,73.43,73.43,14700.0,44.0686,44.0686,44.0566,44.0566,14700.0
2007-05-29 15:15:00,73.43,73.46,73.42,73.45,19600.0,44.0566,44.0746,44.0506,44.0686,19600.0
2007-05-29 15:20:00,73.45,73.47,73.43,73.44,8900.0,44.0686,44.0806,44.0566,44.0626,8900.0
2007-05-29 15:25:00,73.44,73.45,73.38,73.38,23000.0,44.0626,44.0686,44.0266,44.0266,23000.0
2007-05-29 15:30:00,73.38,73.39,73.32,73.37,15000.0,44.0266,44.0326,43.9906,44.0206,15000.0
2007-05-29 15:35:00,73.37,73.45,73.36,73.45,23200.0,44.0206,44.0686,44.0146,44.0686,23200.0
2007-05-29 15:40:00,73.45,73.5,73.43,73.49,58200.0,44.0686,44.0986,44.0566,44.0926,58200.0
2007-05-29 15:45:00,73.49,73.59,73.49,73.55,31000.0,44.0926,44.1526,44.0926,44.1286,31000.0
2007-05-29 15:50:00,73.56,73.58,73.49,73.51,39300.0,44.1346,44.1466,44.0926,44.1046,39300.0
2007-05-29 15:55:00,73.49,73.51,73.44,73.51,30000.0,44.0926,44.1046,44.0626,44.1046,30000.0
2007-05-30 09:30:00,73.39,73.4,73.2,73.23,20200.0,44.0326,44.0386,43.9186,43.9366,20200.0
2007-05-30 09:35:00,73.23,73.41,73.2,73.27,10400.0,43.9366,44.0446,43.9186,43.9606,10400.0
2007-05-30 09:40:00,73.27,73.35,73.21,73.23,9200.0,43.9606,44.0086,43.9246,43.9366,9200.0
2007-05-30 09:45:00,73.23,73.26,73.2,73.2,3600.0,43.9366,43.9546,43.9186,43.9186,3600.0
2007-05-30 09:50:00,73.2,73.3,73.2,73.24,19300.0,43.9186,43.9786,43.9186,43.9426,19300.0
2007-05-30 09:55:00,73.29,73.4,73.22,73.4,15400.0,43.9726,44.0386,43.9306,44.0386,15400.0
2007-05-30 10:00:00,73.36,73.4,73.28,73.35,8800.0,44.0146,44.0386,43.9666,44.0086,8800.0
2007-05-30 10:05:00,73.34,73.5,73.31,73.41,14100.0,44.0026,44.0986,43.9846,44.0446,14100.0
2007-05-30 10:10:00,73.44,73.5,73.34,73.45,19300.0,44.0626,44.0986,44.0026,44.0686,19300.0
2007-05-30 10:15:00,73.45,73.57,73.43,73.51,13600.0,44.0686,44.1406,44.0566,44.1046,13600.0
2007-05-30 10:20:00,73.52,73.53,73.45,73.49,13600.0,44.1106,44.1166,44.0686,44.0926,13600.0
2007-05-30 10:25:00,73.48,73.49,73.39,73.45,15000.0,44.0866,44.0926,44.0326,44.0686,15000.0
2007-05-30 10:30:00,73.46,73.51,73.38,73.38,17200.0,44.0746,44.1046,44.0266,44.0266,17200.0
2007-05-30 10:35:00,73.37,73.49,73.35,73.49,7900.0,44.0206,44.0926,44.0086,44.0926,7900.0
2007-05-30 10:40:00,73.48,73.53,73.44,73.52,7000.0,44.0866,44.1166,44.0626,44.1106,7000.0
2007-05-30 10:45:00,73.5,73.64,73.47,73.58,15200.0,44.0986,44.1826,44.0806,44.1466,15200.0
2007-05-30 10:50:00,73.6,73.6,73.55,73.55,11600.0,44.1586,44.1586,44.1286,44.1286,11600.0
2007-05-30 10:55:00,73.55,73.6,73.53,73.58,7200.0,44.1286,44.1586,44.1166,44.1466,7200.0
2007-05-30 11:00:00,73.58,73.59,73.52,73.53,10100.0,44.1466,44.1526,44.1106,44.1166,10100.0
2007-05-30 11:05:00,73.56,73.65,73.55,73.59,11200.0,44.1346,44.1886,44.1286,44.1526,11200.0
2007-05-30 11:10:00,73.59,73.63,73.53,73.55,9500.0,44.1526,44.1766,44.1166,44.1286,9500.0
2007-05-30 11:15:00,73.53,73.65,73.53,73.62,29200.0,44.1166,44.1886,44.1166,44.1706,29200.0
2007-05-30 11:20:00,73.61,73.75,73.6,73.72,9600.0,44.1646,44.2486,44.1586,44.2306,9600.0
2007-05-30 11:25:00,73.71,73.78,73.68,73.72,14000.0,44.2246,44.2666,44.2066,44.2306,14000.0
2007-05-30 11:30:00,73.73,73.82,73.7,73.71,39900.0,44.2366,44.2906,44.2186,44.2246,39900.0
2007-05-30 11:35:00,73.7,73.73,73.7,73.73,4000.0,44.2186,44.2366,44.2186,44.2366,4000.0
2007-05-30 11:40:00,73.74,73.78,73.73,73.76,11200.0,44.2426,44.2666,44.2366,44.2546,11200.0
2007-05-30 11:45:00,73.74,73.76,73.67,73.67,7000.0,44.2426,44.2546,44.2006,44.2006,7000.0
2007-05-30 11:50:00,73.69,73.73,73.68,73.71,5400.0,44.2126,44.2366,44.2066,44.2246,5400.0
2007-05-30 11:55:00,73.72,73.78,73.7,73.75,11200.0,44.2306,44.2666,44.2186,44.2486,11200.0
2007-05-30 12:00:00,73.75,73.8,73.75,73.75,8300.0,44.2486,44.2786,44.2486,44.2486,8300.0
2007-05-30 12:05:00,73.75,73.8,73.75,73.75,14100.0,44.2486,44.2786,44.2486,44.2486,14100.0
2007-05-30 12:10:00,73.75,73.79,73.75,73.75,8300.0,44.2486,44.2726,44.2486,44.2486,8300.0
2007-05-30 12:15:00,73.75,73.85,73.75,73.79,23600.0,44.2486,44.3086,44.2486,44.2726,23600.0
2007-05-30 12:20:00,73.8,73.87,73.79,73.87,15800.0,44.2786,44.3206,44.2726,44.3206,15800.0
2007-05-30 12:25:00,73.86,73.93,73.85,73.91,8500.0,44.3146,44.3566,44.3086,44.3446,8500.0
2007-05-30 12:30:00,73.91,73.93,73.9,73.92,15100.0,44.3446,44.3566,44.3386,44.3506,15100.0
2007-05-30 12:35:00,73.93,73.95,73.87,73.9,18800.0,44.3566,44.3686,44.3206,44.3386,18800.0
2007-05-30 12:40:00,73.88,73.93,73.88,73.9,3700.0,44.3266,44.3566,44.3266,44.3386,3700.0
2007-05-30 12:45:00,73.9,73.92,73.88,73.9,7000.0,44.3386,44.3506,44.3266,44.3386,7000.0
2007-05-30 12:50:00,73.9,73.91,73.86,73.89,10400.0,44.3386,44.3446,44.3146,44.3326,10400.0
2007-05-30 12:55:00,73.87,73.89,73.86,73.88,6200.0,44.3206,44.3326,44.3146,44.3266,6200.0
2007-05-30 13:00:00,73.88,73.89,73.85,73.89,6500.0,44.3266,44.3326,44.3086,44.3326,6500.0
2007-05-30 13:05:00,73.89,73.91,73.88,73.9,2900.0,44.3326,44.3446,44.3266,44.3386,2900.0
2007-05-30 13:10:00,73.89,73.91,73.88,73.89,10100.0,44.3326,44.3446,44.3266,44.3326,10100.0
2007-05-30 13:15:00,73.89,73.9,73.88,73.89,4200.0,44.3326,44.3386,44.3266,44.3326,4200.0
2007-05-30 13:20:00,73.9,73.93,73.89,73.93,11700.0,44.3386,44.3566,44.3326,44.3566,11700.0
2007-05-30 13:25:00,73.93,73.95,73.91,73.95,8000.0,44.3566,44.3686,44.3446,44.3686,8000.0
2007-05-30 13:30:00,73.95,74.01,73.95,74.0,7400.0,44.3686,44.4046,44.3686,44.3986,7400.0
2007-05-30 13:35:00,73.99,73.99,73.94,73.94,18800.0,44.3926,44.3926,44.3626,44.3626,18800.0
2007-05-30 13:40:00,73.95,73.96,73.91,73.91,11800.0,44.3686,44.3746,44.3446,44.3446,11800.0
2007-05-30 13:45:00,73.92,73.96,73.92,73.96,5900.0,44.3506,44.3746,44.3506,44.3746,5900.0
2007-05-30 13:50:00,73.96,73.97,73.93,73.95,12800.0,44.3746,44.3806,44.3566,44.3686,12800.0
2007-05-30 13:55:00,73.96,74.02,73.94,74.01,11200.0,44.3746,44.4106,44.3626,44.4046,11200.0
2007-05-30 14:00:00,74.0,74.1,73.9,73.9,34000.0,44.3986,44.4586,44.3386,44.3386,34000.0
2007-05-30 14:05:00,73.91,74.03,73.82,73.93,25000.0,44.3446,44.4166,44.2906,44.3566,25000.0
2007-05-30 14:10:00,73.95,74.11,73.95,74.01,21400.0,44.3686,44.4646,44.3686,44.4046,21400.0
2007-05-30 14:15:00,74.02,74.07,73.97,73.98,15800.0,44.4106,44.4406,44.3806,44.3866,15800.0
2007-05-30 14:20:00,73.97,73.97,73.87,73.93,11500.0,44.3806,44.3806,44.3206,44.3566,11500.0
2007-05-30 14:25:00,73.93,74.07,73.89,74.07,15300.0,44.3566,44.4406,44.3326,44.4406,15300.0
2007-05-30 14:30:00,74.04,74.17,73.97,74.1,25300.0,44.4226,44.5006,44.3806,44.4586,25300.0
2007-05-30 14:35:00,74.11,74.19,74.07,74.07,11400.0,44.4646,44.5126,44.4406,44.4406,11400.0
2007-05-30 14:40:00,74.07,74.19,74.06,74.17,11700.0,44.4406,44.5126,44.4346,44.5006,11700.0
2007-05-30 14:45:00,74.18,74.2,74.13,74.13,14200.0,44.5066,44.5186,44.4766,44.4766,14200.0
2007-05-30 14:50:00,74.12,74.15,74.09,74.14,9800.0,44.4706,44.4886,44.4526,44.4826,9800.0
2007-05-30 14:55:00,74.14,74.18,74.09,74.17,15100.0,44.4826,44.5066,44.4526,44.5006,15100.0
2007-05-30 15:00:00,74.18,74.19,74.11,74.16,19600.0,44.5066,44.5126,44.4646,44.4946,19600.0
2007-05-30 15:05:00,74.15,74.15,74.06,74.06,27400.0,44.4886,44.4886,44.4346,44.4346,27400.0
2007-05-30 15:10:00,74.05,74.08,73.98,73.98,16200.0,44.4286,44.4466,44.3866,44.3866,16200.0
2007-05-30 15:15:00,73.98,74.06,73.97,74.06,19100.0,44.3866,44.4346,44.3806,44.4346,19100.0
2007-05-30 15:20:00,74.06,74.07,73.99,74.02,15700.0,44.4346,44.4406,44.3926,44.4106,15700.0
2007-05-30 15:25:00,74.02,74.08,74.02,74.06,19800.0,44.4106,44.4466,44.4106,44.4346,19800.0
2007-05-30 15:30:00,74.05,74.08,74.02,74.07,22300.0,44.4286,44.4466,44.4106,44.4406,22300.0
2007-05-30 15:35:00,74.07,74.09,74.0,74.0,15000.0,44.4406,44.4526,44.3986,44.3986,15000.0
2007-05-30 15:40:00,73.99,74.08,73.99,74.07,15500.0,44.3926,44.4466,44.3926,44.4406,15500.0
2007-05-30 15:45:00,74.07,74.1,73.99,74.0,22500.0,44.4406,44.4586,44.3926,44.3986,22500.0
2007-05-30 15:50:00,74.0,74.07,74.0,74.07,16300.0,44.3986,44.4406,44.3986,44.4406,16300.0
2007-05-30 15:55:00,74.07,74.12,74.03,74.11,32800.0,44.4406,44.4706,44.4166,44.4646,32800.0
2007-05-31 09:30:00,74.23,74.57,74.23,74.56,52100.0,44.5366,44.7406,44.5366,44.7346,52100.0
2007-05-31 09:35:00,74.56,74.57,74.5,74.54,44200.0,44.7346,44.7406,44.6986,44.7226,44200.0
2007-05-31 09:40:00,74.53,74.57,74.43,74.46,39700.0,44.7166,44.7406,44.6566,44.6746,39700.0
2007-05-31 09:45:00,74.46,74.54,74.41,74.43,40300.0,44.6746,44.7226,44.6446,44.6566,40300.0
2007-05-31 09:50:00,74.43,74.44,74.35,74.38,23000.0,44.6566,44.6626,44.6086,44.6266,23000.0
2007-05-31 09:55:00,74.38,74.45,74.3,74.3,24600.0,44.6266,44.6686,44.5786,44.5786,24600.0
2007-05-31 10:00:00,74.32,74.41,74.28,74.36,34300.0,44.5906,44.6446,44.5666,44.6146,34300.0
2007-05-31 10:05:00,74.34,74.43,74.33,74.33,8300.0,44.6026,44.6566,44.5966,44.5966,8300.0
2007-05-31 10:10:00,74.32,74.32,74.15,74.16,22800.0,44.5906,44.5906,44.4886,44.4946,22800.0
2007-05-31 10:15:00,74.16,74.22,74.15,74.15,9500.0,44.4946,44.5306,44.4886,44.4886,9500.0
2007-05-31 10:20:00,74.15,74.21,74.13,74.18,28000.0,44.4886,44.5246,44.4766,44.5066,28000.0
2007-05-31 10:25:00,74.17,74.23,74.15,74.23,14500.0,44.5006,44.5366,44.4886,44.5366,14500.0
2007-05-31 10:30:00,74.22,74.36,74.18,74.33,38500.0,44.5306,44.6146,44.5066,44.5966,38500.0
2007-05-31 10:35:00,74.32,74.36,74.29,74.34,34000.0,44.5906,44.6146,44.5726,44.6026,34000.0
2007-05-31 10:40:00,74.35,74.35,74.15,74.24,22300.0,44.6086,44.6086,44.4886,44.5426,22300.0
2007-05-31 10:45:00,74.25,74.29,74.12,74.13,16400.0,44.5486,44.5726,44.4706,44.4766,16400.0
2007-05-31 10:50:00,74.13,74.13,74.1,74.11,13100.0,44.4766,44.4766,44.4586,44.4646,13100.0
2007-05-31 10:55:00,74.08,74.11,74.01,74.01,6400.0,44.4466,44.4646,44.4046,44.4046,6400.0
2007-05-31 11:00:00,74.04,74.04,74.0,74.04,27800.0,44.4226,44.4226,44.3986,44.4226,27800.0
2007-05-31 11:05:00,74.04,74.16,74.04,74.14,21300.0,44.4226,44.4946,44.4226,44.4826,21300.0
2007-05-31 11:10:00,74.14,74.15,74.04,74.06,11600.0,44.4826,44.4886,44.4226,44.4346,11600.0
2007-05-31 11:15:00,74.06,74.08,74.02,74.04,15300.0,44.4346,44.4466,44.4106,44.4226,15300.0
2007-05-31 11:20:00,74.01,74.12,74.0,74.07,17300.0,44.4046,44.4706,44.3986,44.4406,17300.0
2007-05-31 11:25:00,74.1,74.1,74.0,74.0,10700.0,44.4586,44.4586,44.3986,44.3986,10700.0
2007-05-31 11:30:00,74.02,74.06,74.02,74.06,8100.0,44.4106,44.4346,44.4106,44.4346,8100.0
2007-05-31 11:35:00,74.07,74.13,74.06,74.13,7500.0,44.4406,44.4766,44.4346,44.4766,7500.0
2007-05-31 11:40:00,74.12,74.18,74.12,74.16,10700.0,44.4706,44.5066,44.4706,44.4946,10700.0
2007-05-31 11:45:00,74.15,74.17,74.12,74.15,3900.0,44.4886,44.5006,44.4706,44.4886,3900.0
2007-05-31 11:50:00,74.15,74.19,74.15,74.19,4300.0,44.4886,44.5126,44.4886,44.5126,4300.0
2007-05-31 11:55:00,74.2,74.2,74.15,74.15,42200.0,44.5186,44.5186,44.4886,44.4886,42200.0
2007-05-31 12:00:00,74.13,74.17,74.13,74.17,6800.0,44.4766,44.5006,44.4766,44.5006,6800.0
2007-05-31 12:05:00,74.17,74.2,74.15,74.2,5000.0,44.5006,44.5186,44.4886,44.5186,5000.0
2007-05-31 12:10:00,74.2,74.23,74.19,74.21,14700.0,44.5186,44.5366,44.5126,44.5246,14700.0
2007-05-31 12:15:00,74.21,74.23,74.18,74.22,6500.0,44.5246,44.5366,44.5066,44.5306,6500.0
2007-05-31 12:20:00,74.22,74.22,74.13,74.16,8200.0,44.5306,44.5306,44.4766,44.4946,8200.0
2007-05-31 12:25:00,74.16,74.17,74.15,74.16,1700.0,44.4946,44.5006,44.4886,44.4946,1700.0
2007-05-31 12:30:00,74.17,74.19,74.1,74.11,11100.0,44.5006,44.5126,44.4586,44.4646,11100.0
2007-05-31 12:35:00,74.11,74.17,74.11,74.16,7500.0,44.4646,44.5006,44.4646,44.4946,7500.0
2007-05-31 12:40:00,74.16,74.19,74.14,74.17,10800.0,44.4946,44.5126,44.4826,44.5006,10800.0
2007-05-31 12:45:00,74.18,74.19,74.15,74.16,7700.0,44.5066,44.5126,44.4886,44.4946,7700.0
2007-05-31 12:50:00,74.14,74.16,74.04,74.06,10000.0,44.4826,44.4946,44.4226,44.4346,10000.0
2007-05-31 12:55:00,74.04,74.09,74.03,74.07,3000.0,44.4226,44.4526,44.4166,44.4406,3000.0
2007-05-31 13:00:00,74.07,74.1,74.05,74.09,16200.0,44.4406,44.4586,44.4286,44.4526,16200.0
2007-05-31 13:05:00,74.08,74.09,74.0,74.04,15000.0,44.4466,44.4526,44.3986,44.4226,15000.0
2007-05-31 13:10:00,74.01,74.11,74.01,74.1,21200.0,44.4046,44.4646,44.4046,44.4586,21200.0
2007-05-31 13:15:00,74.09,74.13,74.06,74.13,9200.0,44.4526,44.4766,44.4346,44.4766,9200.0
2007-05-31 13:20:00,74.12,74.14,73.98,74.0,35600.0,44.4706,44.4826,44.3866,44.3986,35600.0
2007-05-31 13:25:00,73.99,74.04,73.91,73.96,32000.0,44.3926,44.4226,44.3446,44.3746,32000.0
2007-05-31 13:30:00,73.96,73.96,73.88,73.94,26700.0,44.3746,44.3746,44.3266,44.3626,26700.0
2007-05-31 13:35:00,73.94,73.99,73.86,73.88,11100.0,44.3626,44.3926,44.3146,44.3266,11100.0
2007-05-31 13:40:00,73.88,73.95,73.88,73.89,10100.0,44.3266,44.3686,44.3266,44.3326,10100.0
2007-05-31 13:45:00,73.9,73.96,73.89,73.96,9000.0,44.3386,44.3746,44.3326,44.3746,9000.0
2007-05-31 13:50:00,73.96,73.99,73.92,73.95,12700.0,44.3746,44.3926,44.3506,44.3686,12700.0
2007-05-31 13:55:00,73.93,73.99,73.93,73.97,10400.0,44.3566,44.3926,44.3566,44.3806,10400.0
2007-05-31 14:00:00,73.96,73.98,73.92,73.93,5500.0,44.3746,44.3866,44.3506,44.3566,5500.0
2007-05-31 14:05:00,73.91,74.02,73.88,74.02,18600.0,44.3446,44.4106,44.3266,44.4106,18600.0
2007-05-31 14:10:00,74.02,74.03,73.98,74.0,10000.0,44.4106,44.4166,44.3866,44.3986,10000.0
2007-05-31 14:15:00,73.99,73.99,73.94,73.99,10500.0,44.3926,44.3926,44.3626,44.3926,10500.0
2007-05-31 14:20:00,73.98,74.0,73.96,73.98,6400.0,44.3866,44.3986,44.3746,44.3866,6400.0
2007-05-31 14:25:00,73.98,74.01,73.9,73.92,36700.0,44.3866,44.4046,44.3386,44.3506,36700.0
2007-05-31 14:30:00,73.92,73.98,73.91,73.94,8200.0,44.3506,44.3866,44.3446,44.3626,8200.0
2007-05-31 14:35:00,73.96,73.96,73.93,73.93,8300.0,44.3746,44.3746,44.3566,44.3566,8300.0
2007-05-31 14:40:00,73.92,73.94,73.88,73.93,12900.0,44.3506,44.3626,44.3266,44.3566,12900.0
2007-05-31 14:45:00,73.92,73.97,73.92,73.94,12900.0,44.3506,44.3806,44.3506,44.3626,12900.0
2007-05-31 14:50:00,73.94,73.95,73.92,73.93,8500.0,44.3626,44.3686,44.3506,44.3566,8500.0
2007-05-31 14:55:00,73.94,73.94,73.85,73.85,17800.0,44.3626,44.3626,44.3086,44.3086,17800.0
2007-05-31 15:00:00,73.86,73.9,73.84,73.9,14000.0,44.3146,44.3386,44.3026,44.3386,14000.0
2007-05-31 15:05:00,73.9,73.92,73.88,73.9,11300.0,44.3386,44.3506,44.3266,44.3386,11300.0
2007-05-31 15:10:00,73.89,73.93,73.87,73.89,9900.0,44.3326,44.3566,44.3206,44.3326,9900.0
2007-05-31 15:15:00,73.88,73.9,73.87,73.89,7100.0,44.3266,44.3386,44.3206,44.3326,7100.0
2007-05-31 15:20:00,73.89,73.9,73.89,73.89,11100.0,44.3326,44.3386,44.3326,44.3326,11100.0
2007-05-31 15:25:00,73.9,73.91,73.85,73.87,21100.0,44.3386,44.3446,44.3086,44.3206,21100.0
2007-05-31 15:30:00,73.88,73.89,73.84,73.85,15100.0,44.3266,44.3326,44.3026,44.3086,15100.0
2007-05-31 15:35:00,73.86,73.91,73.86,73.88,10600.0,44.3146,44.3446,44.3146,44.3266,10600.0
2007-05-31 15:40:00,73.88,73.92,73.85,73.91,12900.0,44.3266,44.3506,44.3086,44.3446,12900.0
2007-05-31 15:45:00,73.91,73.91,73.87,73.88,20600.0,44.3446,44.3446,44.3206,44.3266,20600.0
2007-05-31 15:50:00,73.89,73.91,73.86,73.88,30000.0,44.3326,44.3446,44.3146,44.3266,30000.0
2007-05-31 15:55:00,73.87,73.88,73.81,73.81,34700.0,44.3206,44.3266,44.2846,44.2846,34700.0
2007-06-01 09:30:00,74.0,74.25,73.8,74.11,49500.0,44.3986,44.5486,44.2786,44.4646,49500.0
2007-06-01 09:35:00,74.12,74.25,74.06,74.15,42100.0,44.4706,44.5486,44.4346,44.4886,42100.0
2007-06-01 09:40:00,74.12,74.22,74.12,74.14,23500.0,44.4706,44.5306,44.4706,44.4826,23500.0
2007-06-01 09:45:00,74.14,74.15,74.05,74.11,17700.0,44.4826,44.4886,44.4286,44.4646,17700.0
2007-06-01 09:50:00,74.11,74.12,74.02,74.05,11700.0,44.4646,44.4706,44.4106,44.4286,11700.0
2007-06-01 09:55:00,74.05,74.09,74.05,74.08,10000.0,44.4286,44.4526,44.4286,44.4466,10000.0
2007-06-01 10:00:00,74.07,74.27,73.96,74.22,53500.0,44.4406,44.5606,44.3746,44.5306,53500.0
2007-06-01 10:05:00,74.22,74.22,74.07,74.08,16300.0,44.5306,44.5306,44.4406,44.4466,16300.0
2007-06-01 10:10:00,74.08,74.12,74.04,74.1,15600.0,44.4466,44.4706,44.4226,44.4586,15600.0
2007-06-01 10:15:00,74.1,74.19,74.1,74.18,12500.0,44.4586,44.5126,44.4586,44.5066,12500.0
2007-06-01 10:20:00,74.19,74.19,74.07,74.07,17600.0,44.5126,44.5126,44.4406,44.4406,17600.0
2007-06-01 10:25:00,74.09,74.09,74.0,74.04,15800.0,44.4526,44.4526,44.3986,44.4226,15800.0
2007-06-01 10:30:00,74.04,74.17,74.01,74.07,11100.0,44.4226,44.5006,44.4046,44.4406,11100.0
2007-06-01 10:35:00,74.07,74.13,74.06,74.1,7800.0,44.4406,44.4766,44.4346,44.4586,7800.0
2007-06-01 10:40:00,74.1,74.12,74.05,74.1,12100.0,44.4586,44.4706,44.4286,44.4586,12100.0
2007-06-01 10:45:00,74.11,74.14,74.04,74.06,9200.0,44.4646,44.4826,44.4226,44.4346,9200.0
2007-06-01 10:50:00,74.09,74.09,73.9,73.97,18800.0,44.4526,44.4526,44.3386,44.3806,18800.0
2007-06-01 10:55:00,73.97,74.14,73.94,74.11,15400.0,44.3806,44.4826,44.3626,44.4646,15400.0
2007-06-01 11:00:00,74.14,74.19,74.03,74.08,13200.0,44.4826,44.5126,44.4166,44.4466,13200.0
2007-06-01 11:05:00,74.1,74.12,74.02,74.05,7500.0,44.4586,44.4706,44.4106,44.4286,7500.0
2007-06-01 11:10:00,74.07,74.11,74.03,74.05,4400.0,44.4406,44.4646,44.4166,44.4286,4400.0
2007-06-01 11:15:00,74.04,74.08,74.01,74.05,8800.0,44.4226,44.4466,44.4046,44.4286,8800.0
2007-06-01 11:20:00,74.06,74.06,73.95,73.96,7400.0,44.4346,44.4346,44.3686,44.3746,7400.0
2007-06-01 11:25:00,73.96,74.04,73.95,73.99,11000.0,44.3746,44.4226,44.3686,44.3926,11000.0
2007-06-01 11:30:00,73.99,74.0,73.91,73.95,8200.0,44.3926,44.3986,44.3446,44.3686,8200.0
2007-06-01 11:35:00,73.98,73.98,73.92,73.94,5700.0,44.3866,44.3866,44.3506,44.3626,5700.0
2007-06-01 11:40:00,73.95,74.0,73.9,73.99,14200.0,44.3686,44.3986,44.3386,44.3926,14200.0
2007-06-01 11:45:00,74.0,74.03,73.94,73.94,9800.0,44.3986,44.4166,44.3626,44.3626,9800.0
2007-06-01 11:50:00,73.95,73.95,73.9,73.91,9300.0,44.3686,44.3686,44.3386,44.3446,9300.0
2007-06-01 11:55:00,73.94,73.94,73.85,73.85,10000.0,44.3626,44.3626,44.3086,44.3086,10000.0
2007-06-01 12:00:00,73.85,73.89,73.8,73.8,13700.0,44.3086,44.3326,44.2786,44.2786,13700.0
2007-06-01 12:05:00,73.8,73.82,73.75,73.75,15700.0,44.2786,44.2906,44.2486,44.2486,15700.0
2007-06-01 12:10:00,73.74,73.8,73.73,73.77,22200.0,44.2426,44.2786,44.2366,44.2606,22200.0
2007-06-01 12:15:00,73.79,73.82,73.76,73.8,7900.0,44.2726,44.2906,44.2546,44.2786,7900.0
2007-06-01 12:20:00,73.83,73.83,73.73,73.77,12700.0,44.2966,44.2966,44.2366,44.2606,12700.0
2007-06-01 12:25:00,73.78,73.79,73.72,73.77,4300.0,44.2666,44.2726,44.2306,44.2606,4300.0
2007-06-01 12:30:00,73.78,73.78,73.73,73.76,9000.0,44.2666,44.2666,44.2366,44.2546,9000.0
2007-06-01 12:35:00,73.75,73.76,73.68,73.73,9100.0,44.2486,44.2546,44.2066,44.2366,9100.0
2007-06-01 12:40:00,73.74,73.77,73.67,73.74,9400.0,44.2426,44.2606,44.2006,44.2426,9400.0
2007-06-01 12:45:00,73.74,73.76,73.66,73.69,19300.0,44.2426,44.2546,44.1946,44.2126,19300.0
2007-06-01 12:50:00,73.67,73.72,73.65,73.7,8100.0,44.2006,44.2306,44.1886,44.2186,8100.0
2007-06-01 12:55:00,73.71,73.8,73.71,73.77,6300.0,44.2246,44.2786,44.2246,44.2606,6300.0
2007-06-01 13:00:00,73.78,73.79,73.68,73.7,8600.0,44.2666,44.2726,44.2066,44.2186,8600.0
2007-06-01 13:05:00,73.72,73.76,73.7,73.72,9100.0,44.2306,44.2546,44.2186,44.2306,9100.0
2007-06-01 13:10:00,73.72,73.74,73.69,73.71,15700.0,44.2306,44.2426,44.2126,44.2246,15700.0
2007-06-01 13:15:00,73.7,73.78,73.66,73.76,19000.0,44.2186,44.2666,44.1946,44.2546,19000.0
2007-06-01 13:20:00,73.77,73.78,73.62,73.68,21400.0,44.2606,44.2666,44.1706,44.2066,21400.0
2007-06-01 13:25:00,73.71,73.73,73.61,73.63,15900.0,44.2246,44.2366,44.1646,44.1766,15900.0
2007-06-01 13:30:00,73.64,73.73,73.63,73.72,8200.0,44.1826,44.2366,44.1766,44.2306,8200.0
2007-06-01 13:35:00,73.72,73.73,73.66,73.68,6900.0,44.2306,44.2366,44.1946,44.2066,6900.0
2007-06-01 13:40:00,73.7,73.71,73.65,73.69,8000.0,44.2186,44.2246,44.1886,44.2126,8000.0
2007-06-01 13:45:00,73.69,73.7,73.65,73.69,7600.0,44.2126,44.2186,44.1886,44.2126,7600.0
2007-06-01 13:50:00,73.7,73.73,73.68,73.69,6500.0,44.2186,44.2366,44.2066,44.2126,6500.0
2007-06-01 13:55:00,73.7,73.72,73.65,73.69,7800.0,44.2186,44.2306,44.1886,44.2126,7800.0
2007-06-01 14:00:00,73.72,73.72,73.53,73.69,30500.0,44.2306,44.2306,44.1166,44.2126,30500.0
2007-06-01 14:05:00,73.68,73.7,73.61,73.63,17700.0,44.2066,44.2186,44.1646,44.1766,17700.0
2007-06-01 14:10:00,73.61,73.67,73.57,73.61,14900.0,44.1646,44.2006,44.1406,44.1646,14900.0
2007-06-01 14:15:00,73.61,73.63,73.57,73.6,11700.0,44.1646,44.1766,44.1406,44.1586,11700.0
2007-06-01 14:20:00,73.6,73.62,73.52,73.56,17500.0,44.1586,44.1706,44.1106,44.1346,17500.0
2007-06-01 14:25:00,73.55,73.68,73.52,73.65,10100.0,44.1286,44.2066,44.1106,44.1886,10100.0
2007-06-01 14:30:00,73.68,73.68,73.6,73.61,10200.0,44.2066,44.2066,44.1586,44.1646,10200.0
2007-06-01 14:35:00,73.61,73.63,73.56,73.57,10300.0,44.1646,44.1766,44.1346,44.1406,10300.0
2007-06-01 14:40:00,73.59,73.64,73.55,73.55,12800.0,44.1526,44.1826,44.1286,44.1286,12800.0
2007-06-01 14:45:00,73.55,73.6,73.55,73.55,13300.0,44.1286,44.1586,44.1286,44.1286,13300.0
2007-06-01 14:50:00,73.58,73.58,73.52,73.55,19500.0,44.1466,44.1466,44.1106,44.1286,19500.0
2007-06-01 14:55:00,73.55,73.6,73.55,73.59,14400.0,44.1286,44.1586,44.1286,44.1526,14400.0
2007-06-01 15:00:00,73.6,73.6,73.52,73.54,15100.0,44.1586,44.1586,44.1106,44.1226,15100.0
2007-06-01 15:05:00,73.53,73.58,73.53,73.56,11700.0,44.1166,44.1466,44.1166,44.1346,11700.0
2007-06-01 15:10:00,73.57,73.57,73.51,73.54,13700.0,44.1406,44.1406,44.1046,44.1226,13700.0
2007-06-01 15:15:00,73.55,73.59,73.53,73.59,8400.0,44.1286,44.1526,44.1166,44.1526,8400.0
2007-06-01 15:20:00,73.6,73.63,73.59,73.61,21800.0,44.1586,44.1766,44.1526,44.1646,21800.0
2007-06-01 15:25:00,73.62,73.67,73.61,73.64,22600.0,44.1706,44.2006,44.1646,44.1826,22600.0
2007-06-01 15:30:00,73.65,73.65,73.59,73.6,20800.0,44.1886,44.1886,44.1526,44.1586,20800.0
2007-06-01 15:35:00,73.6,73.62,73.58,73.62,17900.0,44.1586,44.1706,44.1466,44.1706,17900.0
2007-06-01 15:40:00,73.62,73.66,73.62,73.66,25600.0,44.1706,44.1946,44.1706,44.1946,25600.0
2007-06-01 15:45:00,73.66,73.71,73.66,73.71,40200.0,44.1946,44.2246,44.1946,44.2246,40200.0
2007-06-01 15:50:00,73.71,73.75,73.71,73.73,27200.0,44.2246,44.2486,44.2246,44.2366,27200.0
2007-06-01 15:55:00,73.73,73.81,73.72,73.81,30500.0,44.2366,44.2846,44.2306,44.2846,30500.0
2007-06-04 09:30:00,73.74,73.74,73.65,73.65,24800.0,44.2426,44.2426,44.1886,44.1886,24800.0
2007-06-04 09:35:00,73.68,73.68,73.6,73.62,11500.0,44.2066,44.2066,44.1586,44.1706,11500.0
2007-06-04 09:40:00,73.62,73.66,73.57,73.65,8900.0,44.1706,44.1946,44.1406,44.1886,8900.0
2007-06-04 09:45:00,73.63,73.7,73.57,73.6,11800.0,44.1766,44.2186,44.1406,44.1586,11800.0
2007-06-04 09:50:00,73.6,73.65,73.6,73.62,4500.0,44.1586,44.1886,44.1586,44.1706,4500.0
2007-06-04 09:55:00,73.61,73.69,73.61,73.62,11700.0,44.1646,44.2126,44.1646,44.1706,11700.0
2007-06-04 10:00:00,73.63,73.75,73.6,73.6,8000.0,44.1766,44.2486,44.1586,44.1586,8000.0
2007-06-04 10:05:00,73.61,73.77,73.61,73.7,8200.0,44.1646,44.2606,44.1646,44.2186,8200.0
2007-06-04 10:10:00,73.7,73.74,73.7,73.7,7700.0,44.2186,44.2426,44.2186,44.2186,7700.0
2007-06-04 10:15:00,73.72,73.76,73.7,73.73,9000.0,44.2306,44.2546,44.2186,44.2366,9000.0
2007-06-04 10:20:00,73.71,73.77,73.66,73.67,14400.0,44.2246,44.2606,44.1946,44.2006,14400.0
2007-06-04 10:25:00,73.67,73.76,73.67,73.74,8600.0,44.2006,44.2546,44.2006,44.2426,8600.0
2007-06-04 10:30:00,73.76,73.77,73.69,73.73,10200.0,44.2546,44.2606,44.2126,44.2366,10200.0
2007-06-04 10:35:00,73.72,73.77,73.66,73.72,8700.0,44.2306,44.2606,44.1946,44.2306,8700.0
2007-06-04 10:40:00,73.72,73.73,73.68,73.71,13500.0,44.2306,44.2366,44.2066,44.2246,13500.0
2007-06-04 10:45:00,73.73,73.75,73.68,73.68,8600.0,44.2366,44.2486,44.2066,44.2066,8600.0
2007-06-04 10:50:00,73.66,73.73,73.63,73.69,10200.0,44.1946,44.2366,44.1766,44.2126,10200.0
2007-06-04 10:55:00,73.7,73.75,73.7,73.75,4300.0,44.2186,44.2486,44.2186,44.2486,4300.0
2007-06-04 11:00:00,73.75,73.75,73.72,73.72,2400.0,44.2486,44.2486,44.2306,44.2306,2400.0
2007-06-04 11:05:00,73.72,73.72,73.7,73.71,13700.0,44.2306,44.2306,44.2186,44.2246,13700.0
2007-06-04 11:10:00,73.7,73.71,73.65,73.66,10900.0,44.2186,44.2246,44.1886,44.1946,10900.0
2007-06-04 11:15:00,73.66,73.67,73.64,73.65,4000.0,44.1946,44.2006,44.1826,44.1886,4000.0
2007-06-04 11:20:00,73.65,73.65,73.6,73.62,10900.0,44.1886,44.1886,44.1586,44.1706,10900.0
2007-06-04 11:25:00,73.6,73.63,73.6,73.6,5400.0,44.1586,44.1766,44.1586,44.1586,5400.0
2007-06-04 11:30:00,73.6,73.61,73.59,73.59,10500.0,44.1586,44.1646,44.1526,44.1526,10500.0
2007-06-04 11:35:00,73.59,73.62,73.58,73.61,23100.0,44.1526,44.1706,44.1466,44.1646,23100.0
2007-06-04 11:40:00,73.61,73.62,73.6,73.6,10200.0,44.1646,44.1706,44.1586,44.1586,10200.0
2007-06-04 11:45:00,73.61,73.67,73.6,73.66,7100.0,44.1646,44.2006,44.1586,44.1946,7100.0
2007-06-04 11:50:00,73.66,73.66,73.6,73.62,12000.0,44.1946,44.1946,44.1586,44.1706,12000.0
2007-06-04 11:55:00,73.63,73.68,73.63,73.68,5900.0,44.1766,44.2066,44.1766,44.2066,5900.0
2007-06-04 12:00:00,73.67,73.7,73.65,73.7,6100.0,44.2006,44.2186,44.1886,44.2186,6100.0
2007-06-04 12:05:00,73.69,73.71,73.65,73.7,6600.0,44.2126,44.2246,44.1886,44.2186,6600.0
2007-06-04 12:10:00,73.7,73.7,73.68,73.7,3500.0,44.2186,44.2186,44.2066,44.2186,3500.0
2007-06-04 12:15:00,73.69,73.74,73.69,73.73,4400.0,44.2126,44.2426,44.2126,44.2366,4400.0
2007-06-04 12:20:00,73.73,73.8,73.72,73.78,19700.0,44.2366,44.2786,44.2306,44.2666,19700.0
2007-06-04 12:25:00,73.79,73.81,73.77,73.81,4800.0,44.2726,44.2846,44.2606,44.2846,4800.0
2007-06-04 12:30:00,73.79,73.79,73.75,73.79,4000.0,44.2726,44.2726,44.2486,44.2726,4000.0
2007-06-04 12:35:00,73.78,73.83,73.78,73.8,4700.0,44.2666,44.2966,44.2666,44.2786,4700.0
2007-06-04 12:40:00,73.81,73.83,73.81,73.81,6700.0,44.2846,44.2966,44.2846,44.2846,6700.0
2007-06-04 12:45:00,73.81,73.81,73.79,73.79,7900.0,44.2846,44.2846,44.2726,44.2726,7900.0
2007-06-04 12:50:00,73.79,73.84,73.79,73.8,9200.0,44.2726,44.3026,44.2726,44.2786,9200.0
2007-06-04 12:55:00,73.8,73.85,73.8,73.85,5300.0,44.2786,44.3086,44.2786,44.3086,5300.0
2007-06-04 13:00:00,73.85,73.86,73.84,73.84,4500.0,44.3086,44.3146,44.3026,44.3026,4500.0
2007-06-04 13:05:00,73.85,73.87,73.84,73.86,6600.0,44.3086,44.3206,44.3026,44.3146,6600.0
2007-06-04 13:10:00,73.87,73.89,73.86,73.89,9700.0,44.3206,44.3326,44.3146,44.3326,9700.0
2007-06-04 13:15:00,73.9,73.92,73.88,73.88,12200.0,44.3386,44.3506,44.3266,44.3266,12200.0
2007-06-04 13:20:00,73.88,73.89,73.85,73.89,5700.0,44.3266,44.3326,44.3086,44.3326,5700.0
2007-06-04 13:25:00,73.89,73.91,73.87,73.9,6800.0,44.3326,44.3446,44.3206,44.3386,6800.0
2007-06-04 13:30:00,73.91,73.91,73.85,73.9,55700.0,44.3446,44.3446,44.3086,44.3386,55700.0
2007-06-04 13:35:00,73.9,73.91,73.82,73.86,6900.0,44.3386,44.3446,44.2906,44.3146,6900.0
2007-06-04 13:40:00,73.87,73.91,73.86,73.88,4500.0,44.3206,44.3446,44.3146,44.3266,4500.0
2007-06-04 13:45:00,73.88,73.92,73.86,73.89,8000.0,44.3266,44.3506,44.3146,44.3326,8000.0
2007-06-04 13:50:00,73.88,73.89,73.86,73.88,3500.0,44.3266,44.3326,44.3146,44.3266,3500.0
2007-06-04 13:55:00,73.88,73.89,73.86,73.86,2900.0,44.3266,44.3326,44.3146,44.3146,2900.0
2007-06-04 14:00:00,73.86,73.89,73.84,73.89,7700.0,44.3146,44.3326,44.3026,44.3326,7700.0
2007-06-04 14:05:00,73.88,73.89,73.85,73.88,8900.0,44.3266,44.3326,44.3086,44.3266,8900.0
2007-06-04 14:10:00,73.87,73.88,73.85,73.87,14600.0,44.3206,44.3266,44.3086,44.3206,14600.0
2007-06-04 14:15:00,73.85,73.85,73.81,73.84,4600.0,44.3086,44.3086,44.2846,44.3026,4600.0
2007-06-04 14:20:00,73.85,73.89,73.83,73.83,5900.0,44.3086,44.3326,44.2966,44.2966,5900.0
2007-06-04 14:25:00,73.82,73.84,73.8,73.84,6400.0,44.2906,44.3026,44.2786,44.3026,6400.0
2007-06-04 14:30:00,73.83,73.84,73.77,73.84,8200.0,44.2966,44.3026,44.2606,44.3026,8200.0
2007-06-04 14:35:00,73.83,73.89,73.82,73.86,8300.0,44.2966,44.3326,44.2906,44.3146,8300.0
2007-06-04 14:40:00,73.87,73.87,73.81,73.86,10100.0,44.3206,44.3206,44.2846,44.3146,10100.0
2007-06-04 14:45:00,73.86,73.88,73.85,73.88,5500.0,44.3146,44.3266,44.3086,44.3266,5500.0
2007-06-04 14:50:00,73.86,73.88,73.8,73.83,6400.0,44.3146,44.3266,44.2786,44.2966,6400.0
2007-06-04 14:55:00,73.81,73.87,73.81,73.86,7900.0,44.2846,44.3206,44.2846,44.3146,7900.0
2007-06-04 15:00:00,73.87,73.88,73.84,73.87,6600.0,44.3206,44.3266,44.3026,44.3206,6600.0
2007-06-04 15:05:00,73.87,73.91,73.85,73.85,10800.0,44.3206,44.3446,44.3086,44.3086,10800.0
2007-06-04 15:10:00,73.87,73.88,73.85,73.86,6700.0,44.3206,44.3266,44.3086,44.3146,6700.0
2007-06-04 15:15:00,73.86,73.9,73.86,73.89,8700.0,44.3146,44.3386,44.3146,44.3326,8700.0
2007-06-04 15:20:00,73.89,73.95,73.88,73.89,31300.0,44.3326,44.3686,44.3266,44.3326,31300.0
2007-06-04 15:25:00,73.89,73.92,73.86,73.87,22100.0,44.3326,44.3506,44.3146,44.3206,22100.0
2007-06-04 15:30:00,73.88,73.89,73.74,73.74,41500.0,44.3266,44.3326,44.2426,44.2426,41500.0
2007-06-04 15:35:00,73.77,73.78,73.76,73.78,18700.0,44.2606,44.2666,44.2546,44.2666,18700.0
2007-06-04 15:40:00,73.8,73.81,73.78,73.79,8900.0,44.2786,44.2846,44.2666,44.2726,8900.0
2007-06-04 15:45:00,73.78,73.86,73.78,73.85,11500.0,44.2666,44.3146,44.2666,44.3086,11500.0
2007-06-04 15:50:00,73.85,73.85,73.8,73.85,16900.0,44.3086,44.3086,44.2786,44.3086,16900.0
2007-06-04 15:55:00,73.85,73.85,73.73,73.81,25300.0,44.3086,44.3086,44.2366,44.2846,25300.0
2007-06-05 09:30:00,72.95,73.6,72.92,73.37,35300.0,43.7687,44.1586,43.7507,44.0206,35300.0
2007-06-05 09:35:00,73.36,73.4,73.25,73.25,24200.0,44.0146,44.0386,43.9486,43.9486,24200.0
2007-06-05 09:40:00,73.23,73.27,73.15,73.16,19300.0,43.9366,43.9606,43.8886,43.8946,19300.0
2007-06-05 09:45:00,73.16,73.18,73.01,73.07,51100.0,43.8946,43.9066,43.8047,43.8407,51100.0
2007-06-05 09:50:00,73.07,73.13,73.01,73.08,26600.0,43.8407,43.8767,43.8047,43.8467,26600.0
2007-06-05 09:55:00,73.06,73.09,73.01,73.05,20700.0,43.8347,43.8527,43.8047,43.8287,20700.0
2007-06-05 10:00:00,73.06,73.16,72.96,73.06,64600.0,43.8347,43.8946,43.7747,43.8347,64600.0
2007-06-05 10:05:00,73.06,73.14,73.03,73.14,22700.0,43.8347,43.8826,43.8167,43.8826,22700.0
2007-06-05 10:10:00,73.13,73.17,73.09,73.12,18400.0,43.8767,43.9006,43.8527,43.8707,18400.0
2007-06-05 10:15:00,73.12,73.12,73.01,73.05,19000.0,43.8707,43.8707,43.8047,43.8287,19000.0
2007-06-05 10:20:00,73.04,73.12,73.01,73.05,29800.0,43.8227,43.8707,43.8047,43.8287,29800.0
2007-06-05 10:25:00,73.04,73.1,72.95,72.97,51500.0,43.8227,43.8587,43.7687,43.7807,51500.0
2007-06-05 10:30:00,72.96,73.0,72.9,72.95,39100.0,43.7747,43.7987,43.7387,43.7687,39100.0
2007-06-05 10:35:00,72.95,72.99,72.86,72.88,22200.0,43.7687,43.7927,43.7147,43.7267,22200.0
2007-06-05 10:40:00,72.87,72.9,72.85,72.87,19600.0,43.7207,43.7387,43.7087,43.7207,19600.0
2007-06-05 10:45:00,72.89,72.98,72.85,72.9,20000.0,43.7327,43.7867,43.7087,43.7387,20000.0
2007-06-05 10:50:00,72.91,73.0,72.9,72.94,23300.0,43.7447,43.7987,43.7387,43.7627,23300.0
2007-06-05 10:55:00,72.94,73.01,72.92,72.96,10100.0,43.7627,43.8047,43.7507,43.7747,10100.0
2007-06-05 11:00:00,72.96,73.07,72.96,73.06,8800.0,43.7747,43.8407,43.7747,43.8347,8800.0
2007-06-05 11:05:00,73.06,73.06,72.98,73.06,13700.0,43.8347,43.8347,43.7867,43.8347,13700.0
2007-06-05 11:10:00,73.07,73.07,72.97,73.0,13600.0,43.8407,43.8407,43.7807,43.7987,13600.0
2007-06-05 11:15:00,72.97,73.0,72.95,72.96,7700.0,43.7807,43.7987,43.7687,43.7747,7700.0
2007-06-05 11:20:00,72.97,73.0,72.95,72.95,14600.0,43.7807,43.7987,43.7687,43.7687,14600.0
2007-06-05 11:25:00,72.97,72.99,72.94,72.97,11600.0,43.7807,43.7927,43.7627,43.7807,11600.0
2007-06-05 11:30:00,72.97,72.99,72.93,72.94,15000.0,43.7807,43.7927,43.7567,43.7627,15000.0
2007-06-05 11:35:00,72.93,72.96,72.92,72.92,11300.0,43.7567,43.7747,43.7507,43.7507,11300.0
2007-06-05 11:40:00,72.92,72.96,72.89,72.96,25600.0,43.7507,43.7747,43.7327,43.7747,25600.0
2007-06-05 11:45:00,72.96,72.99,72.89,72.96,17500.0,43.7747,43.7927,43.7327,43.7747,17500.0
2007-06-05 11:50:00,72.96,72.98,72.94,72.94,10200.0,43.7747,43.7867,43.7627,43.7627,10200.0
2007-06-05 11:55:00,72.95,72.95,72.85,72.87,13200.0,43.7687,43.7687,43.7087,43.7207,13200.0
2007-06-05 12:00:00,72.86,72.91,72.86,72.9,19700.0,43.7147,43.7447,43.7147,43.7387,19700.0
2007-06-05 12:05:00,72.9,72.92,72.83,72.83,15700.0,43.7387,43.7507,43.6967,43.6967,15700.0
2007-06-05 12:10:00,72.83,72.85,72.8,72.82,23500.0,43.6967,43.7087,43.6787,43.6907,23500.0
2007-06-05 12:15:00,72.81,72.81,72.71,72.74,25000.0,43.6847,43.6847,43.6247,43.6427,25000.0
2007-06-05 12:20:00,72.74,72.75,72.7,72.7,10400.0,43.6427,43.6487,43.6187,43.6187,10400.0
2007-06-05 12:25:00,72.7,72.74,72.69,72.71,15100.0,43.6187,43.6427,43.6127,43.6247,15100.0
2007-06-05 12:30:00,72.72,72.79,72.72,72.77,12800.0,43.6307,43.6727,43.6307,43.6607,12800.0
2007-06-05 12:35:00,72.77,72.78,72.7,72.7,14700.0,43.6607,43.6667,43.6187,43.6187,14700.0
2007-06-05 12:40:00,72.7,72.7,72.58,72.59,43100.0,43.6187,43.6187,43.5467,43.5527,43100.0
2007-06-05 12:45:00,72.59,72.62,72.49,72.58,47700.0,43.5527,43.5707,43.4927,43.5467,47700.0
2007-06-05 12:50:00,72.58,72.65,72.56,72.65,8700.0,43.5467,43.5887,43.5347,43.5887,8700.0
2007-06-05 12:55:00,72.68,72.68,72.65,72.65,2500.0,43.6067,43.6067,43.5887,43.5887,2500.0
2007-06-05 13:00:00,72.65,72.67,72.61,72.65,32100.0,43.5887,43.6007,43.5647,43.5887,32100.0
2007-06-05 13:05:00,72.65,72.7,72.65,72.7,2900.0,43.5887,43.6187,43.5887,43.6187,2900.0
2007-06-05 13:10:00,72.69,72.79,72.69,72.74,19100.0,43.6127,43.6727,43.6127,43.6427,19100.0
2007-06-05 13:15:00,72.74,72.74,72.68,72.69,10400.0,43.6427,43.6427,43.6067,43.6127,10400.0
2007-06-05 13:20:00,72.67,72.69,72.6,72.61,11200.0,43.6007,43.6127,43.5587,43.5647,11200.0
2007-06-05 13:25:00,72.6,72.6,72.56,72.6,6500.0,43.5587,43.5587,43.5347,43.5587,6500.0
2007-06-05 13:30:00,72.59,72.6,72.52,72.53,12600.0,43.5527,43.5587,43.5107,43.5167,12600.0
2007-06-05 13:35:00,72.53,72.57,72.52,72.54,13300.0,43.5167,43.5407,43.5107,43.5227,13300.0
2007-06-05 13:40:00,72.54,72.55,72.47,72.48,21600.0,43.5227,43.5287,43.4807,43.4867,21600.0
2007-06-05 13:45:00,72.47,72.55,72.47,72.55,8100.0,43.4807,43.5287,43.4807,43.5287,8100.0
2007-06-05 13:50:00,72.54,72.69,72.54,72.69,15700.0,43.5227,43.6127,43.5227,43.6127,15700.0
2007-06-05 13:55:00,72.69,72.74,72.68,72.72,17500.0,43.6127,43.6427,43.6067,43.6307,17500.0
2007-06-05 14:00:00,72.72,72.73,72.71,72.72,3800.0,43.6307,43.6367,43.6247,43.6307,3800.0
2007-06-05 14:05:00,72.74,72.78,72.74,72.78,23100.0,43.6427,43.6667,43.6427,43.6667,23100.0
2007-06-05 14:10:00,72.79,72.83,72.77,72.83,28500.0,43.6727,43.6967,43.6607,43.6967,28500.0
2007-06-05 14:15:00,72.83,72.9,72.82,72.89,16100.0,43.6967,43.7387,43.6907,43.7327,16100.0
2007-06-05 14:20:00,72.89,72.96,72.89,72.89,26600.0,43.7327,43.7747,43.7327,43.7327,26600.0
2007-06-05 14:25:00,72.89,72.92,72.83,72.83,24400.0,43.7327,43.7507,43.6967,43.6967,24400.0
2007-06-05 14:30:00,72.83,72.84,72.75,72.75,30300.0,43.6967,43.7027,43.6487,43.6487,30300.0
2007-06-05 14:35:00,72.75,72.8,72.73,72.73,15600.0,43.6487,43.6787,43.6367,43.6367,15600.0
2007-06-05 14:40:00,72.73,72.73,72.61,72.68,34200.0,43.6367,43.6367,43.5647,43.6067,34200.0
2007-06-05 14:45:00,72.67,72.75,72.65,72.73,7700.0,43.6007,43.6487,43.5887,43.6367,7700.0
2007-06-05 14:50:00,72.75,72.75,72.72,72.74,7500.0,43.6487,43.6487,43.6307,43.6427,7500.0
2007-06-05 14:55:00,72.75,72.75,72.71,72.75,11400.0,43.6487,43.6487,43.6247,43.6487,11400.0
2007-06-05 15:00:00,72.72,72.79,72.71,72.75,13600.0,43.6307,43.6727,43.6247,43.6487,13600.0
2007-06-05 15:05:00,72.76,72.83,72.75,72.83,12100.0,43.6547,43.6967,43.6487,43.6967,12100.0
2007-06-05 15:10:00,72.83,72.92,72.78,72.84,23000.0,43.6967,43.7507,43.6667,43.7027,23000.0
2007-06-05 15:15:00,72.83,72.88,72.75,72.77,54800.0,43.6967,43.7267,43.6487,43.6607,54800.0
2007-06-05 15:20:00,72.78,72.84,72.75,72.83,55000.0,43.6667,43.7027,43.6487,43.6967,55000.0
2007-06-05 15:25:00,72.84,72.86,72.78,72.8,25900.0,43.7027,43.7147,43.6667,43.6787,25900.0
2007-06-05 15:30:00,72.81,72.92,72.8,72.85,48100.0,43.6847,43.7507,43.6787,43.7087,48100.0
2007-06-05 15:35:00,72.86,72.87,72.73,72.81,47100.0,43.7147,43.7207,43.6367,43.6847,47100.0
2007-06-05 15:40:00,72.8,72.8,72.67,72.71,46700.0,43.6787,43.6787,43.6007,43.6247,46700.0
2007-06-05 15:45:00,72.71,72.72,72.64,72.68,48000.0,43.6247,43.6307,43.5827,43.6067,48000.0
2007-06-05 15:50:00,72.68,72.69,72.57,72.6,69600.0,43.6067,43.6127,43.5407,43.5587,69600.0
2007-06-05 15:55:00,72.59,72.62,72.54,72.62,56300.0,43.5527,43.5707,43.5227,43.5707,56300.0
2007-06-06 09:30:00,72.1,72.3,72.1,72.3,49800.0,43.2587,43.3787,43.2587,43.3787,49800.0
2007-06-06 09:35:00,72.3,72.3,72.15,72.16,23600.0,43.3787,43.3787,43.2887,43.2947,23600.0
2007-06-06 09:40:00,72.15,72.25,72.15,72.18,18100.0,43.2887,43.3487,43.2887,43.3067,18100.0
2007-06-06 09:45:00,72.18,72.2,72.05,72.06,34800.0,43.3067,43.3187,43.2287,43.2347,34800.0
2007-06-06 09:50:00,72.05,72.17,72.05,72.12,22000.0,43.2287,43.3007,43.2287,43.2707,22000.0
2007-06-06 09:55:00,72.13,72.24,72.12,72.16,12800.0,43.2767,43.3427,43.2707,43.2947,12800.0
2007-06-06 10:00:00,72.15,72.15,72.06,72.09,17500.0,43.2887,43.2887,43.2347,43.2527,17500.0
2007-06-06 10:05:00,72.09,72.09,71.96,72.04,37200.0,43.2527,43.2527,43.1747,43.2227,37200.0
2007-06-06 10:10:00,72.05,72.1,71.96,72.09,24000.0,43.2287,43.2587,43.1747,43.2527,24000.0
2007-06-06 10:15:00,72.08,72.1,72.0,72.1,15300.0,43.2467,43.2587,43.1987,43.2587,15300.0
2007-06-06 10:20:00,72.09,72.15,72.08,72.09,15000.0,43.2527,43.2887,43.2467,43.2527,15000.0
2007-06-06 10:25:00,72.1,72.11,72.01,72.06,12800.0,43.2587,43.2647,43.2047,43.2347,12800.0
2007-06-06 10:30:00,72.07,72.11,71.97,71.99,19100.0,43.2407,43.2647,43.1807,43.1927,19100.0
2007-06-06 10:35:00,72.0,72.03,71.95,71.96,23600.0,43.1987,43.2167,43.1687,43.1747,23600.0
2007-06-06 10:40:00,71.97,72.03,71.95,72.02,13600.0,43.1807,43.2167,43.1687,43.2107,13600.0
2007-06-06 10:45:00,72.01,72.08,72.01,72.04,19800.0,43.2047,43.2467,43.2047,43.2227,19800.0
2007-06-06 10:50:00,72.04,72.05,71.93,71.99,18500.0,43.2227,43.2287,43.1567,43.1927,18500.0
2007-06-06 10:55:00,71.99,72.02,71.97,72.02,18800.0,43.1927,43.2107,43.1807,43.2107,18800.0
2007-06-06 11:00:00,72.02,72.12,72.02,72.07,13600.0,43.2107,43.2707,43.2107,43.2407,13600.0
2007-06-06 11:05:00,72.07,72.13,72.07,72.11,7200.0,43.2407,43.2767,43.2407,43.2647,7200.0
2007-06-06 11:10:00,72.12,72.16,72.11,72.15,9400.0,43.2707,43.2947,43.2647,43.2887,9400.0
2007-06-06 11:15:00,72.14,72.15,72.09,72.1,62300.0,43.2827,43.2887,43.2527,43.2587,62300.0
2007-06-06 11:20:00,72.1,72.1,72.05,72.07,7800.0,43.2587,43.2587,43.2287,43.2407,7800.0
2007-06-06 11:25:00,72.06,72.07,71.98,71.98,24700.0,43.2347,43.2407,43.1867,43.1867,24700.0
2007-06-06 11:30:00,71.99,72.01,71.98,72.01,10300.0,43.1927,43.2047,43.1867,43.2047,10300.0
2007-06-06 11:35:00,71.99,72.01,71.98,72.0,9400.0,43.1927,43.2047,43.1867,43.1987,9400.0
2007-06-06 11:40:00,71.99,72.0,71.95,71.97,14500.0,43.1927,43.1987,43.1687,43.1807,14500.0
2007-06-06 11:45:00,71.96,71.96,71.87,71.88,18800.0,43.1747,43.1747,43.1207,43.1267,18800.0
2007-06-06 11:50:00,71.89,71.91,71.78,71.85,36200.0,43.1327,43.1447,43.0667,43.1087,36200.0
2007-06-06 11:55:00,71.84,71.85,71.76,71.76,9700.0,43.1027,43.1087,43.0547,43.0547,9700.0
2007-06-06 12:00:00,71.76,71.82,71.75,71.8,15500.0,43.0547,43.0907,43.0487,43.0787,15500.0
2007-06-06 12:05:00,71.83,71.9,71.75,71.75,18200.0,43.0967,43.1387,43.0487,43.0487,18200.0
2007-06-06 12:10:00,71.76,71.78,71.67,71.69,28200.0,43.0547,43.0667,43.0007,43.0127,28200.0
2007-06-06 12:15:00,71.69,71.74,71.66,71.71,25700.0,43.0127,43.0427,42.9947,43.0247,25700.0
2007-06-06 12:20:00,71.73,71.77,71.7,71.71,12800.0,43.0367,43.0607,43.0187,43.0247,12800.0
2007-06-06 12:25:00,71.71,71.71,71.65,71.68,13500.0,43.0247,43.0247,42.9887,43.0067,13500.0
2007-06-06 12:30:00,71.68,71.7,71.63,71.68,16900.0,43.0067,43.0187,42.9767,43.0067,16900.0
2007-06-06 12:35:00,71.69,71.69,71.6,71.6,14300.0,43.0127,43.0127,42.9587,42.9587,14300.0
2007-06-06 12:40:00,71.63,71.64,71.6,71.6,6800.0,42.9767,42.9827,42.9587,42.9587,6800.0
2007-06-06 12:45:00,71.61,71.63,71.6,71.6,13500.0,42.9647,42.9767,42.9587,42.9587,13500.0
2007-06-06 12:50:00,71.6,71.63,71.6,71.61,6200.0,42.9587,42.9767,42.9587,42.9647,6200.0
2007-06-06 12:55:00,71.61,71.61,71.55,71.56,16400.0,42.9647,42.9647,42.9287,42.9347,16400.0
2007-06-06 13:00:00,71.57,71.61,71.46,71.49,43700.0,42.9407,42.9647,42.8747,42.8927,43700.0
2007-06-06 13:05:00,71.49,71.49,71.42,71.48,29300.0,42.8927,42.8927,42.8507,42.8867,29300.0
2007-06-06 13:10:00,71.49,71.52,71.41,71.41,21000.0,42.8927,42.9107,42.8447,42.8447,21000.0
2007-06-06 13:15:00,71.4,71.44,71.4,71.42,11700.0,42.8387,42.8627,42.8387,42.8507,11700.0
2007-06-06 13:20:00,71.41,71.42,71.37,71.4,16300.0,42.8447,42.8507,42.8207,42.8387,16300.0
2007-06-06 13:25:00,71.4,71.42,71.37,71.4,7900.0,42.8387,42.8507,42.8207,42.8387,7900.0
2007-06-06 13:30:00,71.39,71.42,71.39,71.39,5800.0,42.8327,42.8507,42.8327,42.8327,5800.0
2007-06-06 13:35:00,71.41,71.43,71.32,71.32,18300.0,42.8447,42.8567,42.7907,42.7907,18300.0
2007-06-06 13:40:00,71.34,71.43,71.33,71.43,13600.0,42.8027,42.8567,42.7967,42.8567,13600.0
2007-06-06 13:45:00,71.42,71.44,71.4,71.43,9600.0,42.8507,42.8627,42.8387,42.8567,9600.0
2007-06-06 13:50:00,71.41,71.42,71.38,71.42,18200.0,42.8447,42.8507,42.8267,42.8507,18200.0
2007-06-06 13:55:00,71.43,71.51,71.43,71.5,24300.0,42.8567,42.9047,42.8567,42.8987,24300.0
2007-06-06 14:00:00,71.49,71.51,71.45,71.46,9100.0,42.8927,42.9047,42.8687,42.8747,9100.0
2007-06-06 14:05:00,71.46,71.53,71.45,71.45,16500.0,42.8747,42.9167,42.8687,42.8687,16500.0
2007-06-06 14:10:00,71.47,71.49,71.4,71.41,7800.0,42.8807,42.8927,42.8387,42.8447,7800.0
2007-06-06 14:15:00,71.42,71.47,71.37,71.43,36000.0,42.8507,42.8807,42.8207,42.8567,36000.0
2007-06-06 14:20:00,71.43,71.47,71.38,71.47,66800.0,42.8567,42.8807,42.8267,42.8807,66800.0
2007-06-06 14:25:00,71.47,71.57,71.47,71.5,22200.0,42.8807,42.9407,42.8807,42.8987,22200.0
2007-06-06 14:30:00,71.49,71.52,71.43,71.48,17600.0,42.8927,42.9107,42.8567,42.8867,17600.0
2007-06-06 14:35:00,71.48,71.5,71.45,71.5,12400.0,42.8867,42.8987,42.8687,42.8987,12400.0
2007-06-06 14:40:00,71.49,71.56,71.49,71.55,32200.0,42.8927,42.9347,42.8927,42.9287,32200.0
2007-06-06 14:45:00,71.55,71.59,71.51,71.56,14900.0,42.9287,42.9527,42.9047,42.9347,14900.0
2007-06-06 14:50:00,71.59,71.6,71.52,71.6,23600.0,42.9527,42.9587,42.9107,42.9587,23600.0
2007-06-06 14:55:00,71.59,71.67,71.58,71.66,35600.0,42.9527,43.0007,42.9467,42.9947,35600.0
2007-06-06 15:00:00,71.64,71.64,71.54,71.63,42900.0,42.9827,42.9827,42.9227,42.9767,42900.0
2007-06-06 15:05:00,71.63,71.65,71.55,71.65,34300.0,42.9767,42.9887,42.9287,42.9887,34300.0
2007-06-06 15:10:00,71.65,71.66,71.61,71.64,29200.0,42.9887,42.9947,42.9647,42.9827,29200.0
2007-06-06 15:15:00,71.64,71.74,71.64,71.71,27900.0,42.9827,43.0427,42.9827,43.0247,27900.0
2007-06-06 15:20:00,71.73,71.8,71.72,71.8,36400.0,43.0367,43.0787,43.0307,43.0787,36400.0
2007-06-06 15:25:00,71.8,71.9,71.77,71.78,48800.0,43.0787,43.1387,43.0607,43.0667,48800.0
2007-06-06 15:30:00,71.78,71.8,71.75,71.77,45800.0,43.0667,43.0787,43.0487,43.0607,45800.0
2007-06-06 15:35:00,71.77,71.9,71.77,71.87,53800.0,43.0607,43.1387,43.0607,43.1207,53800.0
2007-06-06 15:40:00,71.88,71.88,71.79,71.86,59300.0,43.1267,43.1267,43.0727,43.1147,59300.0
2007-06-06 15:45:00,71.86,71.89,71.83,71.83,30200.0,43.1147,43.1327,43.0967,43.0967,30200.0
2007-06-06 15:50:00,71.84,71.87,71.8,71.82,34400.0,43.1027,43.1207,43.0787,43.0907,34400.0
2007-06-06 15:55:00,71.83,71.86,71.77,71.77,36000.0,43.0967,43.1147,43.0607,43.0607,36000.0
2007-06-07 09:30:00,71.84,71.84,71.53,71.53,72700.0,43.1027,43.1027,42.9167,42.9167,72700.0
2007-06-07 09:35:00,71.5,71.61,71.5,71.5,12000.0,42.8987,42.9647,42.8987,42.8987,12000.0
2007-06-07 09:40:00,71.53,71.58,71.44,71.58,31300.0,42.9167,42.9467,42.8627,42.9467,31300.0
2007-06-07 09:45:00,71.58,71.73,71.51,71.65,50400.0,42.9467,43.0367,42.9047,42.9887,50400.0
2007-06-07 09:50:00,71.65,71.8,71.63,71.71,54700.0,42.9887,43.0787,42.9767,43.0247,54700.0
2007-06-07 09:55:00,71.71,71.75,71.68,71.75,22400.0,43.0247,43.0487,43.0067,43.0487,22400.0
2007-06-07 10:00:00,71.74,71.8,71.61,71.62,45500.0,43.0427,43.0787,42.9647,42.9707,45500.0
2007-06-07 10:05:00,71.62,71.7,71.61,71.64,45200.0,42.9707,43.0187,42.9647,42.9827,45200.0
2007-06-07 10:10:00,71.68,71.74,71.64,71.71,32600.0,43.0067,43.0427,42.9827,43.0247,32600.0
2007-06-07 10:15:00,71.71,71.73,71.6,71.66,36500.0,43.0247,43.0367,42.9587,42.9947,36500.0
2007-06-07 10:20:00,71.68,71.75,71.65,71.71,16300.0,43.0067,43.0487,42.9887,43.0247,16300.0
2007-06-07 10:25:00,71.71,71.71,71.55,71.57,13500.0,43.0247,43.0247,42.9287,42.9407,13500.0
2007-06-07 10:30:00,71.55,71.7,71.55,71.69,11000.0,42.9287,43.0187,42.9287,43.0127,11000.0
2007-06-07 10:35:00,71.66,71.66,71.45,71.45,24900.0,42.9947,42.9947,42.8687,42.8687,24900.0
2007-06-07 10:40:00,71.45,71.46,71.38,71.38,11500.0,42.8687,42.8747,42.8267,42.8267,11500.0
2007-06-07 10:45:00,71.38,71.4,71.31,71.37,14100.0,42.8267,42.8387,42.7847,42.8207,14100.0
2007-06-07 10:50:00,71.36,71.43,71.35,71.41,12200.0,42.8147,42.8567,42.8087,42.8447,12200.0
2007-06-07 10:55:00,71.41,71.47,71.37,71.42,9500.0,42.8447,42.8807,42.8207,42.8507,9500.0
2007-06-07 11:00:00,71.41,71.46,71.4,71.46,7400.0,42.8447,42.8747,42.8387,42.8747,7400.0
2007-06-07 11:05:00,71.45,71.47,71.29,71.3,29600.0,42.8687,42.8807,42.7727,42.7787,29600.0
2007-06-07 11:10:00,71.3,71.35,71.16,71.18,69900.0,42.7787,42.8087,42.6947,42.7067,69900.0
2007-06-07 11:15:00,71.2,71.29,71.18,71.24,22700.0,42.7187,42.7727,42.7067,42.7427,22700.0
2007-06-07 11:20:00,71.26,71.35,71.26,71.35,13200.0,42.7547,42.8087,42.7547,42.8087,13200.0
2007-06-07 11:25:00,71.35,71.39,71.31,71.38,14600.0,42.8087,42.8327,42.7847,42.8267,14600.0
2007-06-07 11:30:00,71.38,71.45,71.38,71.45,10200.0,42.8267,42.8687,42.8267,42.8687,10200.0
2007-06-07 11:35:00,71.44,71.48,71.39,71.43,26100.0,42.8627,42.8867,42.8327,42.8567,26100.0
2007-06-07 11:40:00,71.4,71.43,71.36,71.4,11300.0,42.8387,42.8567,42.8147,42.8387,11300.0
2007-06-07 11:45:00,71.42,71.49,71.4,71.42,14000.0,42.8507,42.8927,42.8387,42.8507,14000.0
2007-06-07 11:50:00,71.4,71.41,71.38,71.4,12800.0,42.8387,42.8447,42.8267,42.8387,12800.0
2007-06-07 11:55:00,71.41,71.41,71.35,71.35,8400.0,42.8447,42.8447,42.8087,42.8087,8400.0
2007-06-07 12:00:00,71.35,71.39,71.35,71.39,29700.0,42.8087,42.8327,42.8087,42.8327,29700.0
2007-06-07 12:05:00,71.39,71.4,71.36,71.37,14000.0,42.8327,42.8387,42.8147,42.8207,14000.0
2007-06-07 12:10:00,71.37,71.44,71.35,71.44,6600.0,42.8207,42.8627,42.8087,42.8627,6600.0
2007-06-07 12:15:00,71.42,71.49,71.4,71.4,24100.0,42.8507,42.8927,42.8387,42.8387,24100.0
2007-06-07 12:20:00,71.39,71.47,71.39,71.45,9500.0,42.8327,42.8807,42.8327,42.8687,9500.0
2007-06-07 12:25:00,71.46,71.48,71.45,71.47,11900.0,42.8747,42.8867,42.8687,42.8807,11900.0
2007-06-07 12:30:00,71.47,71.64,71.47,71.48,44900.0,42.8807,42.9827,42.8807,42.8867,44900.0
2007-06-07 12:35:00,71.48,71.48,71.38,71.38,22700.0,42.8867,42.8867,42.8267,42.8267,22700.0
2007-06-07 12:40:00,71.39,71.47,71.36,71.36,15000.0,42.8327,42.8807,42.8147,42.8147,15000.0
2007-06-07 12:45:00,71.36,71.43,71.36,71.36,15100.0,42.8147,42.8567,42.8147,42.8147,15100.0
2007-06-07 12:50:00,71.36,71.43,71.31,71.39,20300.0,42.8147,42.8567,42.7847,42.8327,20300.0
2007-06-07 12:55:00,71.39,71.44,71.37,71.4,13900.0,42.8327,42.8627,42.8207,42.8387,13900.0
2007-06-07 13:00:00,71.38,71.39,71.34,71.37,6100.0,42.8267,42.8327,42.8027,42.8207,6100.0
2007-06-07 13:05:00,71.37,71.42,71.37,71.4,5700.0,42.8207,42.8507,42.8207,42.8387,5700.0
2007-06-07 13:10:00,71.4,71.45,71.35,71.43,9900.0,42.8387,42.8687,42.8087,42.8567,9900.0
2007-06-07 13:15:00,71.44,71.44,71.28,71.28,36600.0,42.8627,42.8627,42.7667,42.7667,36600.0
2007-06-07 13:20:00,71.29,71.37,71.29,71.37,16600.0,42.7727,42.8207,42.7727,42.8207,16600.0
2007-06-07 13:25:00,71.37,71.39,71.35,71.36,6400.0,42.8207,42.8327,42.8087,42.8147,6400.0
2007-06-07 13:30:00,71.35,71.37,71.27,71.28,22400.0,42.8087,42.8207,42.7607,42.7667,22400.0
2007-06-07 13:35:00,71.28,71.37,71.26,71.27,31300.0,42.7667,42.8207,42.7547,42.7607,31300.0
2007-06-07 13:40:00,71.27,71.31,71.22,71.25,35400.0,42.7607,42.7847,42.7307,42.7487,35400.0
2007-06-07 13:45:00,71.25,71.33,71.19,71.22,40300.0,42.7487,42.7967,42.7127,42.7307,40300.0
2007-06-07 13:50:00,71.23,71.25,71.19,71.23,16300.0,42.7367,42.7487,42.7127,42.7367,16300.0
2007-06-07 13:55:00,71.22,71.33,71.22,71.31,21400.0,42.7307,42.7967,42.7307,42.7847,21400.0
2007-06-07 14:00:00,71.31,71.31,71.2,71.23,6500.0,42.7847,42.7847,42.7187,42.7367,6500.0
2007-06-07 14:05:00,71.22,71.27,71.2,71.2,16900.0,42.7307,42.7607,42.7187,42.7187,16900.0
2007-06-07 14:10:00,71.22,71.26,71.2,71.22,18600.0,42.7307,42.7547,42.7187,42.7307,18600.0
2007-06-07 14:15:00,71.25,71.27,71.19,71.25,23800.0,42.7487,42.7607,42.7127,42.7487,23800.0
2007-06-07 14:20:00,71.26,71.3,71.21,71.26,24500.0,42.7547,42.7787,42.7247,42.7547,24500.0
2007-06-07 14:25:00,71.23,71.32,71.21,71.28,17900.0,42.7367,42.7907,42.7247,42.7667,17900.0
2007-06-07 14:30:00,71.27,71.32,71.22,71.28,17300.0,42.7607,42.7907,42.7307,42.7667,17300.0
2007-06-07 14:35:00,71.25,71.36,71.22,71.31,22300.0,42.7487,42.8147,42.7307,42.7847,22300.0
2007-06-07 14:40:00,71.33,71.49,71.32,71.49,16900.0,42.7967,42.8927,42.7907,42.8927,16900.0
2007-06-07 14:45:00,71.49,71.59,71.49,71.51,25400.0,42.8927,42.9527,42.8927,42.9047,25400.0
2007-06-07 14:50:00,71.52,71.55,71.5,71.54,22200.0,42.9107,42.9287,42.8987,42.9227,22200.0
2007-06-07 14:55:00,71.55,71.59,71.52,71.57,26600.0,42.9287,42.9527,42.9107,42.9407,26600.0
2007-06-07 15:00:00,71.55,71.6,71.48,71.58,37900.0,42.9287,42.9587,42.8867,42.9467,37900.0
2007-06-07 15:05:00,71.58,71.59,71.47,71.56,28300.0,42.9467,42.9527,42.8807,42.9347,28300.0
2007-06-07 15:10:00,71.55,71.68,71.55,71.66,41400.0,42.9287,43.0067,42.9287,42.9947,41400.0
2007-06-07 15:15:00,71.66,71.75,71.6,71.62,43000.0,42.9947,43.0487,42.9587,42.9707,43000.0
2007-06-07 15:20:00,71.62,71.75,71.62,71.65,35000.0,42.9707,43.0487,42.9707,42.9887,35000.0
2007-06-07 15:25:00,71.64,71.67,71.57,71.63,28100.0,42.9827,43.0007,42.9407,42.9767,28100.0
2007-06-07 15:30:00,71.63,71.69,71.6,71.68,32000.0,42.9767,43.0127,42.9587,43.0067,32000.0
2007-06-07 15:35:00,71.68,71.74,71.61,71.61,42500.0,43.0067,43.0427,42.9647,42.9647,42500.0
2007-06-07 15:40:00,71.63,71.63,71.44,71.51,61300.0,42.9767,42.9767,42.8627,42.9047,61300.0
2007-06-07 15:45:00,71.51,71.54,71.41,71.41,41100.0,42.9047,42.9227,42.8447,42.8447,41100.0
2007-06-07 15:50:00,71.41,71.55,71.35,71.4,68600.0,42.8447,42.9287,42.8087,42.8387,68600.0
2007-06-07 15:55:00,71.4,71.4,71.26,71.28,71400.0,42.8387,42.8387,42.7547,42.7667,71400.0
2007-06-08 09:30:00,71.33,71.99,71.33,71.94,90100.0,42.7967,43.1927,42.7967,43.1627,90100.0
2007-06-08 09:35:00,71.9,72.12,71.63,71.66,64100.0,43.1387,43.2707,42.9767,42.9947,64100.0
2007-06-08 09:40:00,71.68,71.75,71.49,71.57,40300.0,43.0067,43.0487,42.8927,42.9407,40300.0
2007-06-08 09:45:00,71.57,71.65,71.51,71.65,46000.0,42.9407,42.9887,42.9047,42.9887,46000.0
2007-06-08 09:50:00,71.67,71.8,71.62,71.79,44900.0,43.0007,43.0787,42.9707,43.0727,44900.0
2007-06-08 09:55:00,71.77,71.8,71.7,71.75,22500.0,43.0607,43.0787,43.0187,43.0487,22500.0
2007-06-08 10:00:00,71.72,71.76,71.61,71.73,29900.0,43.0307,43.0547,42.9647,43.0367,29900.0
2007-06-08 10:05:00,71.72,71.73,71.62,71.72,23200.0,43.0307,43.0367,42.9707,43.0307,23200.0
2007-06-08 10:10:00,71.68,71.78,71.68,71.75,34100.0,43.0067,43.0667,43.0067,43.0487,34100.0
2007-06-08 10:15:00,71.75,71.75,71.66,71.73,18800.0,43.0487,43.0487,42.9947,43.0367,18800.0
2007-06-08 10:20:00,71.72,71.77,71.7,71.74,34300.0,43.0307,43.0607,43.0187,43.0427,34300.0
2007-06-08 10:25:00,71.73,71.78,71.7,71.73,26700.0,43.0367,43.0667,43.0187,43.0367,26700.0
2007-06-08 10:30:00,71.75,71.78,71.7,71.71,28800.0,43.0487,43.0667,43.0187,43.0247,28800.0
2007-06-08 10:35:00,71.71,71.77,71.7,71.76,24100.0,43.0247,43.0607,43.0187,43.0547,24100.0
2007-06-08 10:40:00,71.77,71.79,71.7,71.73,16500.0,43.0607,43.0727,43.0187,43.0367,16500.0
2007-06-08 10:45:00,71.73,71.73,71.62,71.66,23200.0,43.0367,43.0367,42.9707,42.9947,23200.0
2007-06-08 10:50:00,71.65,71.65,71.5,71.5,35700.0,42.9887,42.9887,42.8987,42.8987,35700.0
2007-06-08 10:55:00,71.5,71.62,71.45,71.45,30000.0,42.8987,42.9707,42.8687,42.8687,30000.0
2007-06-08 11:00:00,71.46,71.46,71.33,71.33,19800.0,42.8747,42.8747,42.7967,42.7967,19800.0
2007-06-08 11:05:00,71.33,71.41,71.32,71.35,29200.0,42.7967,42.8447,42.7907,42.8087,29200.0
2007-06-08 11:10:00,71.34,71.41,71.32,71.37,24700.0,42.8027,42.8447,42.7907,42.8207,24700.0
2007-06-08 11:15:00,71.36,71.53,71.36,71.45,18500.0,42.8147,42.9167,42.8147,42.8687,18500.0
2007-06-08 11:20:00,71.45,71.54,71.45,71.5,20900.0,42.8687,42.9227,42.8687,42.8987,20900.0
2007-06-08 11:25:00,71.49,71.53,71.45,71.47,27400.0,42.8927,42.9167,42.8687,42.8807,27400.0
2007-06-08 11:30:00,71.48,71.55,71.45,71.5,19400.0,42.8867,42.9287,42.8687,42.8987,19400.0
2007-06-08 11:35:00,71.5,71.52,71.47,71.48,21500.0,42.8987,42.9107,42.8807,42.8867,21500.0
2007-06-08 11:40:00,71.5,71.57,71.47,71.52,32100.0,42.8987,42.9407,42.8807,42.9107,32100.0
2007-06-08 11:45:00,71.51,71.53,71.48,71.51,18100.0,42.9047,42.9167,42.8867,42.9047,18100.0
2007-06-08 11:50:00,71.5,71.52,71.48,71.48,26900.0,42.8987,42.9107,42.8867,42.8867,26900.0
2007-06-08 11:55:00,71.5,71.57,71.48,71.57,19500.0,42.8987,42.9407,42.8867,42.9407,19500.0
2007-06-08 12:00:00,71.58,71.59,71.55,71.57,9700.0,42.9467,42.9527,42.9287,42.9407,9700.0
2007-06-08 12:05:00,71.6,71.6,71.51,71.53,21600.0,42.9587,42.9587,42.9047,42.9167,21600.0
2007-06-08 12:10:00,71.54,71.56,71.52,71.53,18900.0,42.9227,42.9347,42.9107,42.9167,18900.0
2007-06-08 12:15:00,71.52,71.55,71.5,71.55,26800.0,42.9107,42.9287,42.8987,42.9287,26800.0
2007-06-08 12:20:00,71.54,71.55,71.52,71.53,10200.0,42.9227,42.9287,42.9107,42.9167,10200.0
2007-06-08 12:25:00,71.53,71.54,71.5,71.5,18600.0,42.9167,42.9227,42.8987,42.8987,18600.0
2007-06-08 12:30:00,71.5,71.54,71.5,71.51,19800.0,42.8987,42.9227,42.8987,42.9047,19800.0
2007-06-08 12:35:00,71.5,71.57,71.49,71.55,30600.0,42.8987,42.9407,42.8927,42.9287,30600.0
2007-06-08 12:40:00,71.53,71.55,71.51,71.53,12900.0,42.9167,42.9287,42.9047,42.9167,12900.0
2007-06-08 12:45:00,71.52,71.54,71.47,71.51,28300.0,42.9107,42.9227,42.8807,42.9047,28300.0
2007-06-08 12:50:00,71.51,71.55,71.5,71.5,16600.0,42.9047,42.9287,42.8987,42.8987,16600.0
2007-06-08 12:55:00,71.51,71.53,71.49,71.51,16000.0,42.9047,42.9167,42.8927,42.9047,16000.0
2007-06-08 13:00:00,71.52,71.52,71.48,71.5,19300.0,42.9107,42.9107,42.8867,42.8987,19300.0
2007-06-08 13:05:00,71.5,71.51,71.47,71.47,11700.0,42.8987,42.9047,42.8807,42.8807,11700.0
2007-06-08 13:10:00,71.47,71.5,71.45,71.47,13700.0,42.8807,42.8987,42.8687,42.8807,13700.0
2007-06-08 13:15:00,71.48,71.51,71.45,71.46,18900.0,42.8867,42.9047,42.8687,42.8747,18900.0
2007-06-08 13:20:00,71.47,71.47,71.42,71.46,11200.0,42.8807,42.8807,42.8507,42.8747,11200.0
2007-06-08 13:25:00,71.47,71.49,71.44,71.46,11200.0,42.8807,42.8927,42.8627,42.8747,11200.0
2007-06-08 13:30:00,71.45,71.48,71.44,71.46,12500.0,42.8687,42.8867,42.8627,42.8747,12500.0
2007-06-08 13:35:00,71.47,71.55,71.46,71.48,32900.0,42.8807,42.9287,42.8747,42.8867,32900.0
2007-06-08 13:40:00,71.48,71.52,71.47,71.49,42100.0,42.8867,42.9107,42.8807,42.8927,42100.0
2007-06-08 13:45:00,71.49,71.51,71.45,71.49,40400.0,42.8927,42.9047,42.8687,42.8927,40400.0
2007-06-08 13:50:00,71.5,71.51,71.48,71.48,17300.0,42.8987,42.9047,42.8867,42.8867,17300.0
2007-06-08 13:55:00,71.49,71.55,71.48,71.52,30500.0,42.8927,42.9287,42.8867,42.9107,30500.0
2007-06-08 14:00:00,71.5,71.59,71.49,71.54,17300.0,42.8987,42.9527,42.8927,42.9227,17300.0
2007-06-08 14:05:00,71.56,71.63,71.53,71.62,52700.0,42.9347,42.9767,42.9167,42.9707,52700.0
2007-06-08 14:10:00,71.64,71.66,71.6,71.62,32200.0,42.9827,42.9947,42.9587,42.9707,32200.0
2007-06-08 14:15:00,71.62,71.67,71.62,71.62,31100.0,42.9707,43.0007,42.9707,42.9707,31100.0
2007-06-08 14:20:00,71.62,71.67,71.62,71.64,34100.0,42.9707,43.0007,42.9707,42.9827,34100.0
2007-06-08 14:25:00,71.64,71.77,71.63,71.72,30100.0,42.9827,43.0607,42.9767,43.0307,30100.0
2007-06-08 14:30:00,71.7,71.83,71.7,71.82,25400.0,43.0187,43.0967,43.0187,43.0907,25400.0
2007-06-08 14:35:00,71.83,71.86,71.76,71.76,23600.0,43.0967,43.1147,43.0547,43.0547,23600.0
2007-06-08 14:40:00,71.75,71.87,71.72,71.81,32500.0,43.0487,43.1207,43.0307,43.0847,32500.0
2007-06-08 14:45:00,71.8,71.85,71.78,71.8,20800.0,43.0787,43.1087,43.0667,43.0787,20800.0
2007-06-08 14:50:00,71.8,71.91,71.77,71.85,46600.0,43.0787,43.1447,43.0607,43.1087,46600.0
2007-06-08 14:55:00,71.84,71.95,71.83,71.88,31900.0,43.1027,43.1687,43.0967,43.1267,31900.0
2007-06-08 15:00:00,71.87,72.04,71.87,71.95,46300.0,43.1207,43.2227,43.1207,43.1687,46300.0
2007-06-08 15:05:00,71.96,72.03,71.93,72.01,37300.0,43.1747,43.2167,43.1567,43.2047,37300.0
2007-06-08 15:10:00,72.01,72.17,72.01,72.15,46600.0,43.2047,43.3007,43.2047,43.2887,46600.0
2007-06-08 15:15:00,72.15,72.18,72.08,72.17,30500.0,43.2887,43.3067,43.2467,43.3007,30500.0
2007-06-08 15:20:00,72.17,72.17,72.01,72.05,34500.0,43.3007,43.3007,43.2047,43.2287,34500.0
2007-06-08 15:25:00,72.06,72.08,72.02,72.02,44200.0,43.2347,43.2467,43.2107,43.2107,44200.0
2007-06-08 15:30:00,72.01,72.12,72.01,72.08,23700.0,43.2047,43.2707,43.2047,43.2467,23700.0
2007-06-08 15:35:00,72.08,72.15,72.06,72.15,19700.0,43.2467,43.2887,43.2347,43.2887,19700.0
2007-06-08 15:40:00,72.15,72.31,72.15,72.3,27000.0,43.2887,43.3847,43.2887,43.3787,27000.0
2007-06-08 15:45:00,72.31,72.35,72.27,72.34,27600.0,43.3847,43.4087,43.3607,43.4027,27600.0
2007-06-08 15:50:00,72.33,72.38,72.33,72.35,53200.0,43.3967,43.4267,43.3967,43.4087,53200.0
2007-06-08 15:55:00,72.36,72.41,72.33,72.33,43900.0,43.4147,43.4447,43.3967,43.3967,43900.0
2007-06-11 09:30:00,72.41,72.41,72.2,72.22,24100.0,43.4447,43.4447,43.3187,43.3307,24100.0
2007-06-11 09:35:00,72.25,72.33,72.16,72.29,15400.0,43.3487,43.3967,43.2947,43.3727,15400.0
2007-06-11 09:40:00,72.29,72.44,72.29,72.38,15200.0,43.3727,43.4627,43.3727,43.4267,15200.0
2007-06-11 09:45:00,72.37,72.42,72.31,72.4,13100.0,43.4207,43.4507,43.3847,43.4387,13100.0
2007-06-11 09:50:00,72.39,72.45,72.39,72.41,6300.0,43.4327,43.4687,43.4327,43.4447,6300.0
2007-06-11 09:55:00,72.43,72.43,72.33,72.39,11200.0,43.4567,43.4567,43.3967,43.4327,11200.0
2007-06-11 10:00:00,72.35,72.48,72.35,72.4,11800.0,43.4087,43.4867,43.4087,43.4387,11800.0
2007-06-11 10:05:00,72.38,72.39,72.29,72.34,13900.0,43.4267,43.4327,43.3727,43.4027,13900.0
2007-06-11 10:10:00,72.34,72.35,72.25,72.32,19400.0,43.4027,43.4087,43.3487,43.3907,19400.0
2007-06-11 10:15:00,72.32,72.38,72.32,72.35,7200.0,43.3907,43.4267,43.3907,43.4087,7200.0
2007-06-11 10:20:00,72.34,72.34,72.24,72.26,21100.0,43.4027,43.4027,43.3427,43.3547,21100.0
2007-06-11 10:25:00,72.25,72.35,72.24,72.33,18500.0,43.3487,43.4087,43.3427,43.3967,18500.0
2007-06-11 10:30:00,72.32,72.33,72.22,72.3,28700.0,43.3907,43.3967,43.3307,43.3787,28700.0
2007-06-11 10:35:00,72.31,72.38,72.31,72.38,10900.0,43.3847,43.4267,43.3847,43.4267,10900.0
2007-06-11 10:40:00,72.38,72.44,72.36,72.41,13400.0,43.4267,43.4627,43.4147,43.4447,13400.0
2007-06-11 10:45:00,72.41,72.41,72.32,72.4,12200.0,43.4447,43.4447,43.3907,43.4387,12200.0
2007-06-11 10:50:00,72.4,72.47,72.39,72.47,17100.0,43.4387,43.4807,43.4327,43.4807,17100.0
2007-06-11 10:55:00,72.47,72.49,72.45,72.49,7400.0,43.4807,43.4927,43.4687,43.4927,7400.0
2007-06-11 11:00:00,72.49,72.54,72.48,72.51,15400.0,43.4927,43.5227,43.4867,43.5047,15400.0
2007-06-11 11:05:00,72.54,72.58,72.53,72.56,6200.0,43.5227,43.5467,43.5167,43.5347,6200.0
2007-06-11 11:10:00,72.57,72.59,72.47,72.47,13800.0,43.5407,43.5527,43.4807,43.4807,13800.0
2007-06-11 11:15:00,72.45,72.49,72.45,72.47,7400.0,43.4687,43.4927,43.4687,43.4807,7400.0
2007-06-11 11:20:00,72.45,72.46,72.43,72.45,5400.0,43.4687,43.4747,43.4567,43.4687,5400.0
2007-06-11 11:25:00,72.43,72.56,72.43,72.49,25400.0,43.4567,43.5347,43.4567,43.4927,25400.0
2007-06-11 11:30:00,72.49,72.54,72.47,72.49,10400.0,43.4927,43.5227,43.4807,43.4927,10400.0
2007-06-11 11:35:00,72.48,72.5,72.46,72.49,114400.0,43.4867,43.4987,43.4747,43.4927,114400.0
2007-06-11 11:40:00,72.46,72.57,72.45,72.54,7200.0,43.4747,43.5407,43.4687,43.5227,7200.0
2007-06-11 11:45:00,72.53,72.64,72.52,72.6,6900.0,43.5167,43.5827,43.5107,43.5587,6900.0
2007-06-11 11:50:00,72.6,72.69,72.6,72.63,8300.0,43.5587,43.6127,43.5587,43.5767,8300.0
2007-06-11 11:55:00,72.63,72.66,72.6,72.66,5200.0,43.5767,43.5947,43.5587,43.5947,5200.0
2007-06-11 12:00:00,72.65,72.73,72.65,72.68,11600.0,43.5887,43.6367,43.5887,43.6067,11600.0
2007-06-11 12:05:00,72.68,72.73,72.67,72.69,10800.0,43.6067,43.6367,43.6007,43.6127,10800.0
2007-06-11 12:10:00,72.7,72.71,72.67,72.71,13000.0,43.6187,43.6247,43.6007,43.6247,13000.0
2007-06-11 12:15:00,72.71,72.76,72.71,72.75,15500.0,43.6247,43.6547,43.6247,43.6487,15500.0
2007-06-11 12:20:00,72.74,72.74,72.68,72.68,3200.0,43.6427,43.6427,43.6067,43.6067,3200.0
2007-06-11 12:25:00,72.68,72.69,72.65,72.69,3400.0,43.6067,43.6127,43.5887,43.6127,3400.0
2007-06-11 12:30:00,72.69,72.76,72.68,72.74,5000.0,43.6127,43.6547,43.6067,43.6427,5000.0
2007-06-11 12:35:00,72.75,72.77,72.72,72.77,4200.0,43.6487,43.6607,43.6307,43.6607,4200.0
2007-06-11 12:40:00,72.77,72.81,72.76,72.81,3900.0,43.6607,43.6847,43.6547,43.6847,3900.0
2007-06-11 12:45:00,72.81,72.89,72.8,72.88,6900.0,43.6847,43.7327,43.6787,43.7267,6900.0
2007-06-11 12:50:00,72.86,72.94,72.8,72.92,12000.0,43.7147,43.7627,43.6787,43.7507,12000.0
2007-06-11 12:55:00,72.92,72.96,72.85,72.93,10000.0,43.7507,43.7747,43.7087,43.7567,10000.0
2007-06-11 13:00:00,72.94,72.94,72.86,72.9,10300.0,43.7627,43.7627,43.7147,43.7387,10300.0
2007-06-11 13:05:00,72.89,72.97,72.89,72.96,10200.0,43.7327,43.7807,43.7327,43.7747,10200.0
2007-06-11 13:10:00,72.96,73.07,72.95,73.06,14300.0,43.7747,43.8407,43.7687,43.8347,14300.0
2007-06-11 13:15:00,73.05,73.13,73.03,73.12,20600.0,43.8287,43.8767,43.8167,43.8707,20600.0
2007-06-11 13:20:00,73.13,73.14,73.08,73.08,17700.0,43.8767,43.8826,43.8467,43.8467,17700.0
2007-06-11 13:25:00,73.08,73.09,73.05,73.09,6600.0,43.8467,43.8527,43.8287,43.8527,6600.0
2007-06-11 13:30:00,73.1,73.1,73.02,73.09,11900.0,43.8587,43.8587,43.8107,43.8527,11900.0
2007-06-11 13:35:00,73.09,73.13,73.05,73.1,28700.0,43.8527,43.8767,43.8287,43.8587,28700.0
2007-06-11 13:40:00,73.09,73.15,73.08,73.13,12500.0,43.8527,43.8886,43.8467,43.8767,12500.0
2007-06-11 13:45:00,73.13,73.14,73.05,73.05,10100.0,43.8767,43.8826,43.8287,43.8287,10100.0
2007-06-11 13:50:00,73.05,73.06,73.01,73.02,12600.0,43.8287,43.8347,43.8047,43.8107,12600.0
2007-06-11 13:55:00,73.02,73.04,72.92,72.93,18100.0,43.8107,43.8227,43.7507,43.7567,18100.0
2007-06-11 14:00:00,72.94,73.07,72.94,73.04,20000.0,43.7627,43.8407,43.7627,43.8227,20000.0
2007-06-11 14:05:00,73.05,73.17,73.05,73.15,7900.0,43.8287,43.9006,43.8287,43.8886,7900.0
2007-06-11 14:10:00,73.14,73.16,73.04,73.06,19700.0,43.8826,43.8946,43.8227,43.8347,19700.0
2007-06-11 14:15:00,73.05,73.1,73.0,73.1,19700.0,43.8287,43.8587,43.7987,43.8587,19700.0
2007-06-11 14:20:00,73.1,73.1,73.05,73.09,7400.0,43.8587,43.8587,43.8287,43.8527,7400.0
2007-06-11 14:25:00,73.1,73.14,73.05,73.08,11300.0,43.8587,43.8826,43.8287,43.8467,11300.0
2007-06-11 14:30:00,73.08,73.08,73.01,73.04,12400.0,43.8467,43.8467,43.8047,43.8227,12400.0
2007-06-11 14:35:00,73.03,73.06,73.02,73.05,10500.0,43.8167,43.8347,43.8107,43.8287,10500.0
2007-06-11 14:40:00,73.04,73.07,73.02,73.07,13600.0,43.8227,43.8407,43.8107,43.8407,13600.0
2007-06-11 14:45:00,73.08,73.1,73.05,73.07,10000.0,43.8467,43.8587,43.8287,43.8407,10000.0
2007-06-11 14:50:00,73.07,73.19,73.05,73.14,18200.0,43.8407,43.9126,43.8287,43.8826,18200.0
2007-06-11 14:55:00,73.13,73.19,73.11,73.11,10500.0,43.8767,43.9126,43.8647,43.8647,10500.0
2007-06-11 15:00:00,73.1,73.14,73.02,73.02,19100.0,43.8587,43.8826,43.8107,43.8107,19100.0
2007-06-11 15:05:00,73.03,73.08,73.01,73.04,15000.0,43.8167,43.8467,43.8047,43.8227,15000.0
2007-06-11 15:10:00,73.03,73.09,73.03,73.05,13400.0,43.8167,43.8527,43.8167,43.8287,13400.0
2007-06-11 15:15:00,73.04,73.13,73.04,73.12,17200.0,43.8227,43.8767,43.8227,43.8707,17200.0
2007-06-11 15:20:00,73.11,73.11,73.06,73.08,14800.0,43.8647,43.8647,43.8347,43.8467,14800.0
2007-06-11 15:25:00,73.08,73.1,73.04,73.1,14700.0,43.8467,43.8587,43.8227,43.8587,14700.0
2007-06-11 15:30:00,73.08,73.09,73.0,73.03,28600.0,43.8467,43.8527,43.7987,43.8167,28600.0
2007-06-11 15:35:00,73.04,73.04,73.0,73.0,23300.0,43.8227,43.8227,43.7987,43.7987,23300.0
2007-06-11 15:40:00,73.0,73.04,72.95,72.95,36900.0,43.7987,43.8227,43.7687,43.7687,36900.0
2007-06-11 15:45:00,72.94,73.0,72.9,72.9,26900.0,43.7627,43.7987,43.7387,43.7387,26900.0
2007-06-11 15:50:00,72.91,72.92,72.84,72.9,22700.0,43.7447,43.7507,43.7027,43.7387,22700.0
2007-06-11 15:55:00,72.91,72.97,72.88,72.91,38800.0,43.7447,43.7807,43.7267,43.7447,38800.0
2007-06-12 09:30:00,72.96,72.96,72.71,72.87,43300.0,43.7747,43.7747,43.6247,43.7207,43300.0
2007-06-12 09:35:00,72.88,73.01,72.87,72.91,52200.0,43.7267,43.8047,43.7207,43.7447,52200.0
2007-06-12 09:40:00,72.91,73.04,72.9,73.04,40800.0,43.7447,43.8227,43.7387,43.8227,40800.0
2007-06-12 09:45:00,73.05,73.15,73.03,73.14,18500.0,43.8287,43.8886,43.8167,43.8826,18500.0
2007-06-12 09:50:00,73.15,73.15,73.01,73.01,17000.0,43.8886,43.8886,43.8047,43.8047,17000.0
2007-06-12 09:55:00,73.02,73.09,72.94,72.97,53400.0,43.8107,43.8527,43.7627,43.7807,53400.0
2007-06-12 10:00:00,72.96,72.96,72.9,72.93,22000.0,43.7747,43.7747,43.7387,43.7567,22000.0
2007-06-12 10:05:00,72.95,73.06,72.95,73.06,38600.0,43.7687,43.8347,43.7687,43.8347,38600.0
2007-06-12 10:10:00,73.05,73.11,72.91,72.93,27000.0,43.8287,43.8647,43.7447,43.7567,27000.0
2007-06-12 10:15:00,72.95,72.96,72.9,72.91,23900.0,43.7687,43.7747,43.7387,43.7447,23900.0
2007-06-12 10:20:00,72.91,72.92,72.87,72.91,31900.0,43.7447,43.7507,43.7207,43.7447,31900.0
2007-06-12 10:25:00,72.91,72.96,72.86,72.86,19800.0,43.7447,43.7747,43.7147,43.7147,19800.0
2007-06-12 10:30:00,72.85,72.94,72.85,72.93,19700.0,43.7087,43.7627,43.7087,43.7567,19700.0
2007-06-12 10:35:00,72.94,73.02,72.91,73.02,27500.0,43.7627,43.8107,43.7447,43.8107,27500.0
2007-06-12 10:40:00,73.02,73.04,72.97,73.01,15300.0,43.8107,43.8227,43.7807,43.8047,15300.0
2007-06-12 10:45:00,73.0,73.06,72.98,73.04,19800.0,43.7987,43.8347,43.7867,43.8227,19800.0
2007-06-12 10:50:00,73.04,73.06,72.98,73.03,31800.0,43.8227,43.8347,43.7867,43.8167,31800.0
2007-06-12 10:55:00,73.03,73.1,73.02,73.06,45100.0,43.8167,43.8587,43.8107,43.8347,45100.0
2007-06-12 11:00:00,73.05,73.09,73.03,73.03,16200.0,43.8287,43.8527,43.8167,43.8167,16200.0
2007-06-12 11:05:00,73.04,73.05,73.0,73.02,19700.0,43.8227,43.8287,43.7987,43.8107,19700.0
2007-06-12 11:10:00,73.01,73.06,73.0,73.04,8700.0,43.8047,43.8347,43.7987,43.8227,8700.0
2007-06-12 11:15:00,73.04,73.07,73.02,73.02,13400.0,43.8227,43.8407,43.8107,43.8107,13400.0
2007-06-12 11:20:00,73.03,73.12,73.01,73.11,16100.0,43.8167,43.8707,43.8047,43.8647,16100.0
2007-06-12 11:25:00,73.11,73.16,73.05,73.05,11900.0,43.8647,43.8946,43.8287,43.8287,11900.0
2007-06-12 11:30:00,73.06,73.1,73.03,73.07,43500.0,43.8347,43.8587,43.8167,43.8407,43500.0
2007-06-12 11:35:00,73.07,73.1,73.05,73.06,21200.0,43.8407,43.8587,43.8287,43.8347,21200.0
2007-06-12 11:40:00,73.07,73.13,73.04,73.08,23000.0,43.8407,43.8767,43.8227,43.8467,23000.0
2007-06-12 11:45:00,73.05,73.1,73.0,73.03,48500.0,43.8287,43.8587,43.7987,43.8167,48500.0
2007-06-12 11:50:00,73.04,73.08,73.02,73.08,4300.0,43.8227,43.8467,43.8107,43.8467,4300.0
2007-06-12 11:55:00,73.07,73.14,73.07,73.09,10300.0,43.8407,43.8826,43.8407,43.8527,10300.0
2007-06-12 12:00:00,73.07,73.09,73.01,73.07,15800.0,43.8407,43.8527,43.8047,43.8407,15800.0
2007-06-12 12:05:00,73.07,73.08,73.05,73.06,8900.0,43.8407,43.8467,43.8287,43.8347,8900.0
2007-06-12 12:10:00,73.07,73.1,73.04,73.05,25800.0,43.8407,43.8587,43.8227,43.8287,25800.0
2007-06-12 12:15:00,73.06,73.08,73.04,73.08,21400.0,43.8347,43.8467,43.8227,43.8467,21400.0
2007-06-12 12:20:00,73.08,73.08,73.02,73.06,22300.0,43.8467,43.8467,43.8107,43.8347,22300.0
2007-06-12 12:25:00,73.06,73.1,73.06,73.1,8100.0,43.8347,43.8587,43.8347,43.8587,8100.0
2007-06-12 12:30:00,73.1,73.11,73.01,73.03,24200.0,43.8587,43.8647,43.8047,43.8167,24200.0
2007-06-12 12:35:00,73.03,73.07,73.01,73.05,10500.0,43.8167,43.8407,43.8047,43.8287,10500.0
2007-06-12 12:40:00,73.06,73.06,73.02,73.03,4300.0,43.8347,43.8347,43.8107,43.8167,4300.0
2007-06-12 12:45:00,73.04,73.06,73.02,73.04,12500.0,43.8227,43.8347,43.8107,43.8227,12500.0
2007-06-12 12:50:00,73.03,73.05,73.0,73.01,21200.0,43.8167,43.8287,43.7987,43.8047,21200.0
2007-06-12 12:55:00,73.0,73.03,73.0,73.01,12300.0,43.7987,43.8167,43.7987,43.8047,12300.0
2007-06-12 13:00:00,73.02,73.03,72.96,73.0,26500.0,43.8107,43.8167,43.7747,43.7987,26500.0
2007-06-12 13:05:00,73.01,73.04,72.99,73.04,8200.0,43.8047,43.8227,43.7927,43.8227,8200.0
2007-06-12 13:10:00,73.03,73.05,73.02,73.04,6400.0,43.8167,43.8287,43.8107,43.8227,6400.0
2007-06-12 13:15:00,73.05,73.11,73.04,73.11,21700.0,43.8287,43.8647,43.8227,43.8647,21700.0
2007-06-12 13:20:00,73.12,73.17,73.08,73.11,24100.0,43.8707,43.9006,43.8467,43.8647,24100.0
2007-06-12 13:25:00,73.11,73.13,73.05,73.08,10700.0,43.8647,43.8767,43.8287,43.8467,10700.0
2007-06-12 13:30:00,73.07,73.11,73.05,73.11,8700.0,43.8407,43.8647,43.8287,43.8647,8700.0
2007-06-12 13:35:00,73.11,73.15,73.09,73.15,14300.0,43.8647,43.8886,43.8527,43.8886,14300.0
2007-06-12 13:40:00,73.15,73.15,73.04,73.11,16800.0,43.8886,43.8886,43.8227,43.8647,16800.0
2007-06-12 13:45:00,73.13,73.23,73.11,73.2,28300.0,43.8767,43.9366,43.8647,43.9186,28300.0
2007-06-12 13:50:00,73.21,73.22,73.15,73.16,10500.0,43.9246,43.9306,43.8886,43.8946,10500.0
2007-06-12 13:55:00,73.17,73.29,73.17,73.24,18200.0,43.9006,43.9726,43.9006,43.9426,18200.0
2007-06-12 14:00:00,73.24,73.41,73.24,73.4,35900.0,43.9426,44.0446,43.9426,44.0386,35900.0
2007-06-12 14:05:00,73.4,73.4,73.19,73.19,32100.0,44.0386,44.0386,43.9126,43.9126,32100.0
2007-06-12 14:10:00,73.2,73.24,73.17,73.21,20300.0,43.9186,43.9426,43.9006,43.9246,20300.0
2007-06-12 14:15:00,73.23,73.23,73.11,73.16,25800.0,43.9366,43.9366,43.8647,43.8946,25800.0
2007-06-12 14:20:00,73.13,73.13,73.05,73.07,21000.0,43.8767,43.8767,43.8287,43.8407,21000.0
2007-06-12 14:25:00,73.07,73.1,73.0,73.04,28300.0,43.8407,43.8587,43.7987,43.8227,28300.0
2007-06-12 14:30:00,73.04,73.13,73.03,73.1,18300.0,43.8227,43.8767,43.8167,43.8587,18300.0
2007-06-12 14:35:00,73.09,73.14,72.98,73.01,46900.0,43.8527,43.8826,43.7867,43.8047,46900.0
2007-06-12 14:40:00,73.01,73.02,72.9,72.91,40700.0,43.8047,43.8107,43.7387,43.7447,40700.0
2007-06-12 14:45:00,72.92,73.05,72.86,72.94,72100.0,43.7507,43.8287,43.7147,43.7627,72100.0
2007-06-12 14:50:00,72.95,73.04,72.95,73.04,25800.0,43.7687,43.8227,43.7687,43.8227,25800.0
2007-06-12 14:55:00,73.04,73.05,72.95,73.01,23200.0,43.8227,43.8287,43.7687,43.8047,23200.0
2007-06-12 15:00:00,73.02,73.07,72.96,72.97,30000.0,43.8107,43.8407,43.7747,43.7807,30000.0
2007-06-12 15:05:00,72.96,72.97,72.85,72.92,77300.0,43.7747,43.7807,43.7087,43.7507,77300.0
2007-06-12 15:10:00,72.92,72.94,72.85,72.87,78400.0,43.7507,43.7627,43.7087,43.7207,78400.0
2007-06-12 15:15:00,72.88,72.94,72.83,72.92,40500.0,43.7267,43.7627,43.6967,43.7507,40500.0
2007-06-12 15:20:00,72.93,72.93,72.82,72.82,38100.0,43.7567,43.7567,43.6907,43.6907,38100.0
2007-06-12 15:25:00,72.82,72.84,72.75,72.79,26300.0,43.6907,43.7027,43.6487,43.6727,26300.0
2007-06-12 15:30:00,72.79,72.81,72.75,72.77,24400.0,43.6727,43.6847,43.6487,43.6607,24400.0
2007-06-12 15:35:00,72.76,72.81,72.69,72.75,46200.0,43.6547,43.6847,43.6127,43.6487,46200.0
2007-06-12 15:40:00,72.77,72.77,72.69,72.75,50900.0,43.6607,43.6607,43.6127,43.6487,50900.0
2007-06-12 15:45:00,72.75,72.84,72.73,72.74,52900.0,43.6487,43.7027,43.6367,43.6427,52900.0
2007-06-12 15:50:00,72.73,72.79,72.64,72.67,41200.0,43.6367,43.6727,43.5827,43.6007,41200.0
2007-06-12 15:55:00,72.68,72.69,72.52,72.52,82800.0,43.6067,43.6127,43.5107,43.5107,82800.0
2007-06-13 09:30:00,72.72,73.03,72.71,73.03,35100.0,43.6307,43.8167,43.6247,43.8167,35100.0
2007-06-13 09:35:00,73.03,73.16,73.01,73.07,24700.0,43.8167,43.8946,43.8047,43.8407,24700.0
2007-06-13 09:40:00,73.06,73.06,72.83,72.84,23100.0,43.8347,43.8347,43.6967,43.7027,23100.0
2007-06-13 09:45:00,72.86,73.11,72.81,73.04,18800.0,43.7147,43.8647,43.6847,43.8227,18800.0
2007-06-13 09:50:00,73.04,73.1,72.99,73.06,19700.0,43.8227,43.8587,43.7927,43.8347,19700.0
2007-06-13 09:55:00,73.06,73.09,73.0,73.07,10700.0,43.8347,43.8527,43.7987,43.8407,10700.0
2007-06-13 10:00:00,73.08,73.11,72.98,73.02,25900.0,43.8467,43.8647,43.7867,43.8107,25900.0
2007-06-13 10:05:00,73.03,73.09,72.92,72.93,18600.0,43.8167,43.8527,43.7507,43.7567,18600.0
2007-06-13 10:10:00,72.93,73.02,72.92,72.95,128700.0,43.7567,43.8107,43.7507,43.7687,128700.0
2007-06-13 10:15:00,72.95,73.15,72.93,73.15,17800.0,43.7687,43.8886,43.7567,43.8886,17800.0
2007-06-13 10:20:00,73.14,73.28,73.11,73.26,28100.0,43.8826,43.9666,43.8647,43.9546,28100.0
2007-06-13 10:25:00,73.25,73.26,73.11,73.14,26700.0,43.9486,43.9546,43.8647,43.8826,26700.0
2007-06-13 10:30:00,73.15,73.16,73.02,73.1,20600.0,43.8886,43.8946,43.8107,43.8587,20600.0
2007-06-13 10:35:00,73.11,73.12,73.02,73.06,18800.0,43.8647,43.8707,43.8107,43.8347,18800.0
2007-06-13 10:40:00,73.04,73.57,73.03,73.52,76100.0,43.8227,44.1406,43.8167,44.1106,76100.0
2007-06-13 10:45:00,73.52,73.52,73.14,73.41,80900.0,44.1106,44.1106,43.8826,44.0446,80900.0
2007-06-13 10:50:00,73.37,73.41,73.21,73.21,52800.0,44.0206,44.0446,43.9246,43.9246,52800.0
2007-06-13 10:55:00,73.23,73.3,73.21,73.28,12500.0,43.9366,43.9786,43.9246,43.9666,12500.0
2007-06-13 11:00:00,73.25,73.3,73.23,73.3,15500.0,43.9486,43.9786,43.9366,43.9786,15500.0
2007-06-13 11:05:00,73.3,73.35,73.25,73.28,15000.0,43.9786,44.0086,43.9486,43.9666,15000.0
2007-06-13 11:10:00,73.28,73.3,73.23,73.25,20200.0,43.9666,43.9786,43.9366,43.9486,20200.0
2007-06-13 11:15:00,73.26,73.3,73.25,73.28,12300.0,43.9546,43.9786,43.9486,43.9666,12300.0
2007-06-13 11:20:00,73.26,73.26,73.16,73.19,39500.0,43.9546,43.9546,43.8946,43.9126,39500.0
2007-06-13 11:25:00,73.17,73.25,73.17,73.21,35100.0,43.9006,43.9486,43.9006,43.9246,35100.0
2007-06-13 11:30:00,73.21,73.28,73.21,73.27,33300.0,43.9246,43.9666,43.9246,43.9606,33300.0
2007-06-13 11:35:00,73.28,73.3,73.23,73.25,107400.0,43.9666,43.9786,43.9366,43.9486,107400.0
2007-06-13 11:40:00,73.25,73.28,73.19,73.25,27300.0,43.9486,43.9666,43.9126,43.9486,27300.0
2007-06-13 11:45:00,73.24,73.32,73.24,73.32,15800.0,43.9426,43.9906,43.9426,43.9906,15800.0
2007-06-13 11:50:00,73.3,73.31,73.23,73.25,30900.0,43.9786,43.9846,43.9366,43.9486,30900.0
2007-06-13 11:55:00,73.25,73.32,73.24,73.32,21600.0,43.9486,43.9906,43.9426,43.9906,21600.0
2007-06-13 12:00:00,73.31,73.32,73.25,73.31,31600.0,43.9846,43.9906,43.9486,43.9846,31600.0
2007-06-13 12:05:00,73.31,73.31,73.26,73.29,26300.0,43.9846,43.9846,43.9546,43.9726,26300.0
2007-06-13 12:10:00,73.28,73.31,73.28,73.31,19400.0,43.9666,43.9846,43.9666,43.9846,19400.0
2007-06-13 12:15:00,73.3,73.33,73.29,73.3,26700.0,43.9786,43.9966,43.9726,43.9786,26700.0
2007-06-13 12:20:00,73.31,73.31,73.28,73.29,18600.0,43.9846,43.9846,43.9666,43.9726,18600.0
2007-06-13 12:25:00,73.3,73.32,73.19,73.23,30200.0,43.9786,43.9906,43.9126,43.9366,30200.0
2007-06-13 12:30:00,73.22,73.29,73.22,73.27,19400.0,43.9306,43.9726,43.9306,43.9606,19400.0
2007-06-13 12:35:00,73.28,73.35,73.28,73.32,16400.0,43.9666,44.0086,43.9666,43.9906,16400.0
2007-06-13 12:40:00,73.33,73.39,73.32,73.33,7700.0,43.9966,44.0326,43.9906,43.9966,7700.0
2007-06-13 12:45:00,73.31,73.32,73.28,73.28,7700.0,43.9846,43.9906,43.9666,43.9666,7700.0
2007-06-13 12:50:00,73.28,73.28,73.26,73.27,8000.0,43.9666,43.9666,43.9546,43.9606,8000.0
2007-06-13 12:55:00,73.27,73.27,73.22,73.23,35100.0,43.9606,43.9606,43.9306,43.9366,35100.0
2007-06-13 13:00:00,73.24,73.29,73.24,73.28,18200.0,43.9426,43.9726,43.9426,43.9666,18200.0
2007-06-13 13:05:00,73.28,73.28,73.21,73.23,28600.0,43.9666,43.9666,43.9246,43.9366,28600.0
2007-06-13 13:10:00,73.23,73.28,73.18,73.25,21500.0,43.9366,43.9666,43.9066,43.9486,21500.0
2007-06-13 13:15:00,73.26,73.26,73.1,73.18,22000.0,43.9546,43.9546,43.8587,43.9066,22000.0
2007-06-13 13:20:00,73.18,73.29,73.18,73.27,17300.0,43.9066,43.9726,43.9066,43.9606,17300.0
2007-06-13 13:25:00,73.26,73.28,73.18,73.25,31200.0,43.9546,43.9666,43.9066,43.9486,31200.0
2007-06-13 13:30:00,73.25,73.25,73.2,73.23,16700.0,43.9486,43.9486,43.9186,43.9366,16700.0
2007-06-13 13:35:00,73.23,73.34,73.23,73.34,22000.0,43.9366,44.0026,43.9366,44.0026,22000.0
2007-06-13 13:40:00,73.32,73.35,73.28,73.31,11700.0,43.9906,44.0086,43.9666,43.9846,11700.0
2007-06-13 13:45:00,73.31,73.33,73.3,73.31,12900.0,43.9846,43.9966,43.9786,43.9846,12900.0
2007-06-13 13:50:00,73.3,73.31,73.22,73.22,26300.0,43.9786,43.9846,43.9306,43.9306,26300.0
2007-06-13 13:55:00,73.21,73.34,73.21,73.32,18100.0,43.9246,44.0026,43.9246,43.9906,18100.0
2007-06-13 14:00:00,73.33,73.5,73.32,73.43,50200.0,43.9966,44.0986,43.9906,44.0566,50200.0
2007-06-13 14:05:00,73.43,73.47,73.39,73.45,20000.0,44.0566,44.0806,44.0326,44.0686,20000.0
2007-06-13 14:10:00,73.46,73.6,73.45,73.57,36500.0,44.0746,44.1586,44.0686,44.1406,36500.0
2007-06-13 14:15:00,73.55,73.64,73.53,73.56,18400.0,44.1286,44.1826,44.1166,44.1346,18400.0
2007-06-13 14:20:00,73.56,73.67,73.53,73.65,16100.0,44.1346,44.2006,44.1166,44.1886,16100.0
2007-06-13 14:25:00,73.65,73.66,73.54,73.6,22100.0,44.1886,44.1946,44.1226,44.1586,22100.0
2007-06-13 14:30:00,73.61,73.61,73.58,73.61,14600.0,44.1646,44.1646,44.1466,44.1646,14600.0
2007-06-13 14:35:00,73.61,73.65,73.59,73.62,33100.0,44.1646,44.1886,44.1526,44.1706,33100.0
2007-06-13 14:40:00,73.63,73.63,73.56,73.59,16700.0,44.1766,44.1766,44.1346,44.1526,16700.0
2007-06-13 14:45:00,73.59,73.7,73.59,73.67,27500.0,44.1526,44.2186,44.1526,44.2006,27500.0
2007-06-13 14:50:00,73.67,73.72,73.64,73.7,29900.0,44.2006,44.2306,44.1826,44.2186,29900.0
2007-06-13 14:55:00,73.71,73.74,73.64,73.74,38500.0,44.2246,44.2426,44.1826,44.2426,38500.0
2007-06-13 15:00:00,73.74,73.74,73.68,73.71,23300.0,44.2426,44.2426,44.2066,44.2246,23300.0
2007-06-13 15:05:00,73.7,73.72,73.66,73.72,19600.0,44.2186,44.2306,44.1946,44.2306,19600.0
2007-06-13 15:10:00,73.71,73.72,73.69,73.71,15500.0,44.2246,44.2306,44.2126,44.2246,15500.0
2007-06-13 15:15:00,73.69,73.71,73.65,73.67,19800.0,44.2126,44.2246,44.1886,44.2006,19800.0
2007-06-13 15:20:00,73.67,73.71,73.63,73.64,20800.0,44.2006,44.2246,44.1766,44.1826,20800.0
2007-06-13 15:25:00,73.65,73.74,73.64,73.69,46600.0,44.1886,44.2426,44.1826,44.2126,46600.0
2007-06-13 15:30:00,73.68,73.75,73.68,73.69,21100.0,44.2066,44.2486,44.2066,44.2126,21100.0
2007-06-13 15:35:00,73.69,73.7,73.66,73.68,21900.0,44.2126,44.2186,44.1946,44.2066,21900.0
2007-06-13 15:40:00,73.69,73.77,73.69,73.7,41400.0,44.2126,44.2606,44.2126,44.2186,41400.0
2007-06-13 15:45:00,73.71,73.8,73.69,73.76,68000.0,44.2246,44.2786,44.2126,44.2546,68000.0
2007-06-13 15:50:00,73.77,73.79,73.76,73.77,70000.0,44.2606,44.2726,44.2546,44.2606,70000.0
2007-06-13 15:55:00,73.77,73.92,73.77,73.88,77500.0,44.2606,44.3506,44.2606,44.3266,77500.0
2007-06-14 09:30:00,73.9,73.96,73.89,73.94,23300.0,44.3386,44.3746,44.3326,44.3626,23300.0
2007-06-14 09:35:00,73.94,73.96,73.8,73.84,28700.0,44.3626,44.3746,44.2786,44.3026,28700.0
2007-06-14 09:40:00,73.82,73.94,73.8,73.91,17400.0,44.2906,44.3626,44.2786,44.3446,17400.0
2007-06-14 09:45:00,73.93,73.96,73.87,73.94,11700.0,44.3566,44.3746,44.3206,44.3626,11700.0
2007-06-14 09:50:00,73.93,74.08,73.92,74.07,21900.0,44.3566,44.4466,44.3506,44.4406,21900.0
2007-06-14 09:55:00,74.07,74.17,74.03,74.14,8900.0,44.4406,44.5006,44.4166,44.4826,8900.0
2007-06-14 10:00:00,74.15,74.17,74.02,74.05,16000.0,44.4886,44.5006,44.4106,44.4286,16000.0
2007-06-14 10:05:00,74.05,74.05,73.92,73.95,16700.0,44.4286,44.4286,44.3506,44.3686,16700.0
2007-06-14 10:10:00,73.95,73.97,73.91,73.94,19100.0,44.3686,44.3806,44.3446,44.3626,19100.0
2007-06-14 10:15:00,73.95,74.03,73.93,73.93,25600.0,44.3686,44.4166,44.3566,44.3566,25600.0
2007-06-14 10:20:00,73.93,73.95,73.91,73.93,10600.0,44.3566,44.3686,44.3446,44.3566,10600.0
2007-06-14 10:25:00,73.95,74.0,73.92,73.95,15900.0,44.3686,44.3986,44.3506,44.3686,15900.0
2007-06-14 10:30:00,73.98,74.0,73.94,73.98,25900.0,44.3866,44.3986,44.3626,44.3866,25900.0
2007-06-14 10:35:00,73.98,74.03,73.96,73.97,17300.0,44.3866,44.4166,44.3746,44.3806,17300.0
2007-06-14 10:40:00,73.97,74.05,73.96,73.97,26600.0,44.3806,44.4286,44.3746,44.3806,26600.0
2007-06-14 10:45:00,73.96,73.98,73.89,73.95,19000.0,44.3746,44.3866,44.3326,44.3686,19000.0
2007-06-14 10:50:00,73.94,73.95,73.88,73.91,16900.0,44.3626,44.3686,44.3266,44.3446,16900.0
2007-06-14 10:55:00,73.92,73.98,73.92,73.97,13800.0,44.3506,44.3866,44.3506,44.3806,13800.0
2007-06-14 11:00:00,73.97,73.97,73.88,73.9,24300.0,44.3806,44.3806,44.3266,44.3386,24300.0
2007-06-14 11:05:00,73.9,73.91,73.73,73.73,19300.0,44.3386,44.3446,44.2366,44.2366,19300.0
2007-06-14 11:10:00,73.74,73.77,73.7,73.71,15600.0,44.2426,44.2606,44.2186,44.2246,15600.0
2007-06-14 11:15:00,73.71,73.92,73.7,73.92,17600.0,44.2246,44.3506,44.2186,44.3506,17600.0
2007-06-14 11:20:00,73.93,73.93,73.8,73.85,13500.0,44.3566,44.3566,44.2786,44.3086,13500.0
2007-06-14 11:25:00,73.84,73.89,73.83,73.86,12500.0,44.3026,44.3326,44.2966,44.3146,12500.0
2007-06-14 11:30:00,73.85,73.89,73.78,73.8,21000.0,44.3086,44.3326,44.2666,44.2786,21000.0
2007-06-14 11:35:00,73.81,73.81,73.72,73.72,19800.0,44.2846,44.2846,44.2306,44.2306,19800.0
2007-06-14 11:40:00,73.73,73.8,73.69,73.78,27800.0,44.2366,44.2786,44.2126,44.2666,27800.0
2007-06-14 11:45:00,73.78,73.78,73.71,73.73,12700.0,44.2666,44.2666,44.2246,44.2366,12700.0
2007-06-14 11:50:00,73.71,73.71,73.56,73.57,24300.0,44.2246,44.2246,44.1346,44.1406,24300.0
2007-06-14 11:55:00,73.6,73.74,73.58,73.7,19100.0,44.1586,44.2426,44.1466,44.2186,19100.0
2007-06-14 12:00:00,73.71,73.75,73.71,73.71,7200.0,44.2246,44.2486,44.2246,44.2246,7200.0
2007-06-14 12:05:00,73.7,73.7,73.63,73.66,7200.0,44.2186,44.2186,44.1766,44.1946,7200.0
2007-06-14 12:10:00,73.65,73.73,73.63,73.68,13100.0,44.1886,44.2366,44.1766,44.2066,13100.0
2007-06-14 12:15:00,73.68,73.7,73.64,73.65,7200.0,44.2066,44.2186,44.1826,44.1886,7200.0
2007-06-14 12:20:00,73.66,73.85,73.65,73.85,12000.0,44.1946,44.3086,44.1886,44.3086,12000.0
2007-06-14 12:25:00,73.86,73.86,73.81,73.82,7700.0,44.3146,44.3146,44.2846,44.2906,7700.0
2007-06-14 12:30:00,73.82,73.86,73.81,73.86,4300.0,44.2906,44.3146,44.2846,44.3146,4300.0
2007-06-14 12:35:00,73.85,73.9,73.85,73.86,14500.0,44.3086,44.3386,44.3086,44.3146,14500.0
2007-06-14 12:40:00,73.86,73.91,73.86,73.86,8500.0,44.3146,44.3446,44.3146,44.3146,8500.0
2007-06-14 12:45:00,73.87,73.89,73.87,73.89,8800.0,44.3206,44.3326,44.3206,44.3326,8800.0
2007-06-14 12:50:00,73.89,73.89,73.84,73.84,5400.0,44.3326,44.3326,44.3026,44.3026,5400.0
2007-06-14 12:55:00,73.85,73.86,73.79,73.79,9100.0,44.3086,44.3146,44.2726,44.2726,9100.0
2007-06-14 13:00:00,73.78,73.92,73.78,73.88,25500.0,44.2666,44.3506,44.2666,44.3266,25500.0
2007-06-14 13:05:00,73.89,73.97,73.88,73.94,25000.0,44.3326,44.3806,44.3266,44.3626,25000.0
2007-06-14 13:10:00,73.94,73.94,73.9,73.93,5000.0,44.3626,44.3626,44.3386,44.3566,5000.0
2007-06-14 13:15:00,73.94,73.94,73.92,73.94,1700.0,44.3626,44.3626,44.3506,44.3626,1700.0
2007-06-14 13:20:00,73.92,73.93,73.87,73.87,9400.0,44.3506,44.3566,44.3206,44.3206,9400.0
2007-06-14 13:25:00,73.86,73.86,73.83,73.84,7500.0,44.3146,44.3146,44.2966,44.3026,7500.0
2007-06-14 13:30:00,73.82,73.85,73.8,73.82,12900.0,44.2906,44.3086,44.2786,44.2906,12900.0
2007-06-14 13:35:00,73.82,73.82,73.76,73.81,11200.0,44.2906,44.2906,44.2546,44.2846,11200.0
2007-06-14 13:40:00,73.8,73.82,73.78,73.78,8000.0,44.2786,44.2906,44.2666,44.2666,8000.0
2007-06-14 13:45:00,73.78,73.86,73.78,73.86,13700.0,44.2666,44.3146,44.2666,44.3146,13700.0
2007-06-14 13:50:00,73.84,73.94,73.84,73.9,13900.0,44.3026,44.3626,44.3026,44.3386,13900.0
2007-06-14 13:55:00,73.92,73.92,73.88,73.9,5400.0,44.3506,44.3506,44.3266,44.3386,5400.0
2007-06-14 14:00:00,73.9,73.93,73.83,73.85,11900.0,44.3386,44.3566,44.2966,44.3086,11900.0
2007-06-14 14:05:00,73.85,73.91,73.85,73.87,13500.0,44.3086,44.3446,44.3086,44.3206,13500.0
2007-06-14 14:10:00,73.87,73.95,73.87,73.92,12100.0,44.3206,44.3686,44.3206,44.3506,12100.0
2007-06-14 14:15:00,73.93,73.97,73.89,73.94,13300.0,44.3566,44.3806,44.3326,44.3626,13300.0
2007-06-14 14:20:00,73.95,73.98,73.91,73.98,11000.0,44.3686,44.3866,44.3446,44.3866,11000.0
2007-06-14 14:25:00,73.97,73.98,73.88,73.89,13900.0,44.3806,44.3866,44.3266,44.3326,13900.0
2007-06-14 14:30:00,73.89,73.94,73.86,73.94,16800.0,44.3326,44.3626,44.3146,44.3626,16800.0
2007-06-14 14:35:00,73.94,73.99,73.92,73.99,14200.0,44.3626,44.3926,44.3506,44.3926,14200.0
2007-06-14 14:40:00,73.98,74.0,73.96,73.97,14500.0,44.3866,44.3986,44.3746,44.3806,14500.0
2007-06-14 14:45:00,73.97,73.99,73.96,73.97,10300.0,44.3806,44.3926,44.3746,44.3806,10300.0
2007-06-14 14:50:00,73.98,73.99,73.96,73.98,17200.0,44.3866,44.3926,44.3746,44.3866,17200.0
2007-06-14 14:55:00,73.97,74.0,73.96,73.97,23400.0,44.3806,44.3986,44.3746,44.3806,23400.0
2007-06-14 15:00:00,73.98,73.99,73.97,73.98,21000.0,44.3866,44.3926,44.3806,44.3866,21000.0
2007-06-14 15:05:00,73.99,74.0,73.96,73.99,42100.0,44.3926,44.3986,44.3746,44.3926,42100.0
2007-06-14 15:10:00,73.98,74.04,73.98,74.03,47600.0,44.3866,44.4226,44.3866,44.4166,47600.0
2007-06-14 15:15:00,74.03,74.04,74.0,74.02,10000.0,44.4166,44.4226,44.3986,44.4106,10000.0
2007-06-14 15:20:00,74.01,74.05,73.98,74.0,30000.0,44.4046,44.4286,44.3866,44.3986,30000.0
2007-06-14 15:25:00,74.01,74.01,73.94,73.95,18900.0,44.4046,44.4046,44.3626,44.3686,18900.0
2007-06-14 15:30:00,73.96,74.0,73.95,73.99,21500.0,44.3746,44.3986,44.3686,44.3926,21500.0
2007-06-14 15:35:00,73.99,74.01,73.97,74.01,21500.0,44.3926,44.4046,44.3806,44.4046,21500.0
2007-06-14 15:40:00,74.01,74.02,73.94,73.96,23000.0,44.4046,44.4106,44.3626,44.3746,23000.0
2007-06-14 15:45:00,73.96,74.0,73.95,74.0,30300.0,44.3746,44.3986,44.3686,44.3986,30300.0
2007-06-14 15:50:00,74.0,74.01,73.88,73.89,26000.0,44.3986,44.4046,44.3266,44.3326,26000.0
2007-06-14 15:55:00,73.89,73.89,73.82,73.83,37200.0,44.3326,44.3326,44.2906,44.2966,37200.0
2007-06-15 09:30:00,74.19,74.39,74.12,74.2,346000.0,44.5126,44.6326,44.4706,44.5186,346000.0
2007-06-15 09:35:00,74.24,74.3,74.18,74.27,117900.0,44.5426,44.5786,44.5066,44.5606,117900.0
2007-06-15 09:40:00,74.27,74.28,74.12,74.27,25500.0,44.5606,44.5666,44.4706,44.5606,25500.0
2007-06-15 09:45:00,74.27,74.28,74.22,74.24,10000.0,44.5606,44.5666,44.5306,44.5426,10000.0
2007-06-15 09:50:00,74.25,74.25,74.12,74.16,25300.0,44.5486,44.5486,44.4706,44.4946,25300.0
2007-06-15 09:55:00,74.16,74.23,74.1,74.23,26500.0,44.4946,44.5366,44.4586,44.5366,26500.0
2007-06-15 10:00:00,74.25,74.31,74.17,74.28,16600.0,44.5486,44.5846,44.5006,44.5666,16600.0
2007-06-15 10:05:00,74.27,74.27,74.18,74.23,17800.0,44.5606,44.5606,44.5066,44.5366,17800.0
2007-06-15 10:10:00,74.23,74.28,74.19,74.25,15800.0,44.5366,44.5666,44.5126,44.5486,15800.0
2007-06-15 10:15:00,74.25,74.25,74.18,74.19,13000.0,44.5486,44.5486,44.5066,44.5126,13000.0
2007-06-15 10:20:00,74.2,74.27,74.17,74.19,20300.0,44.5186,44.5606,44.5006,44.5126,20300.0
2007-06-15 10:25:00,74.2,74.25,74.18,74.25,6400.0,44.5186,44.5486,44.5066,44.5486,6400.0
2007-06-15 10:30:00,74.25,74.34,74.22,74.32,38000.0,44.5486,44.6026,44.5306,44.5906,38000.0
2007-06-15 10:35:00,74.32,74.37,74.27,74.33,52400.0,44.5906,44.6206,44.5606,44.5966,52400.0
2007-06-15 10:40:00,74.35,74.37,74.3,74.37,26300.0,44.6086,44.6206,44.5786,44.6206,26300.0
2007-06-15 10:45:00,74.36,74.46,74.34,74.41,14200.0,44.6146,44.6746,44.6026,44.6446,14200.0
2007-06-15 10:50:00,74.41,74.47,74.41,74.43,16200.0,44.6446,44.6806,44.6446,44.6566,16200.0
2007-06-15 10:55:00,74.44,74.46,74.42,74.44,18400.0,44.6626,44.6746,44.6506,44.6626,18400.0
2007-06-15 11:00:00,74.44,74.47,74.4,74.4,11300.0,44.6626,44.6806,44.6386,44.6386,11300.0
2007-06-15 11:05:00,74.41,74.41,74.35,74.37,12900.0,44.6446,44.6446,44.6086,44.6206,12900.0
2007-06-15 11:10:00,74.37,74.41,74.37,74.38,13000.0,44.6206,44.6446,44.6206,44.6266,13000.0
2007-06-15 11:15:00,74.38,74.41,74.35,74.36,12200.0,44.6266,44.6446,44.6086,44.6146,12200.0
2007-06-15 11:20:00,74.35,74.4,74.32,74.39,9400.0,44.6086,44.6386,44.5906,44.6326,9400.0
2007-06-15 11:25:00,74.38,74.39,74.33,74.34,12200.0,44.6266,44.6326,44.5966,44.6026,12200.0
2007-06-15 11:30:00,74.35,74.35,74.24,74.28,22800.0,44.6086,44.6086,44.5426,44.5666,22800.0
2007-06-15 11:35:00,74.3,74.31,74.26,74.28,6300.0,44.5786,44.5846,44.5546,44.5666,6300.0
2007-06-15 11:40:00,74.3,74.3,74.25,74.25,11100.0,44.5786,44.5786,44.5486,44.5486,11100.0
2007-06-15 11:45:00,74.25,74.34,74.2,74.34,13400.0,44.5486,44.6026,44.5186,44.6026,13400.0
2007-06-15 11:50:00,74.3,74.31,74.2,74.25,20700.0,44.5786,44.5846,44.5186,44.5486,20700.0
2007-06-15 11:55:00,74.25,74.26,74.19,74.2,10300.0,44.5486,44.5546,44.5126,44.5186,10300.0
2007-06-15 12:00:00,74.2,74.2,74.18,74.2,14300.0,44.5186,44.5186,44.5066,44.5186,14300.0
2007-06-15 12:05:00,74.2,74.3,74.2,74.3,5400.0,44.5186,44.5786,44.5186,44.5786,5400.0
2007-06-15 12:10:00,74.29,74.29,74.22,74.27,12100.0,44.5726,44.5726,44.5306,44.5606,12100.0
2007-06-15 12:15:00,74.26,74.27,74.25,74.25,2600.0,44.5546,44.5606,44.5486,44.5486,2600.0
2007-06-15 12:20:00,74.25,74.3,74.23,74.3,8800.0,44.5486,44.5786,44.5366,44.5786,8800.0
2007-06-15 12:25:00,74.26,74.3,74.23,74.25,15600.0,44.5546,44.5786,44.5366,44.5486,15600.0
2007-06-15 12:30:00,74.25,74.27,74.21,74.25,18600.0,44.5486,44.5606,44.5246,44.5486,18600.0
2007-06-15 12:35:00,74.25,74.26,74.21,74.25,15500.0,44.5486,44.5546,44.5246,44.5486,15500.0
2007-06-15 12:40:00,74.25,74.26,74.23,74.25,10400.0,44.5486,44.5546,44.5366,44.5486,10400.0
2007-06-15 12:45:00,74.25,74.27,74.23,74.23,8900.0,44.5486,44.5606,44.5366,44.5366,8900.0
2007-06-15 12:50:00,74.24,74.26,74.17,74.2,16900.0,44.5426,44.5546,44.5006,44.5186,16900.0
2007-06-15 12:55:00,74.2,74.29,74.2,74.23,11900.0,44.5186,44.5726,44.5186,44.5366,11900.0
2007-06-15 13:00:00,74.23,74.29,74.15,74.15,17600.0,44.5366,44.5726,44.4886,44.4886,17600.0
2007-06-15 13:05:00,74.15,74.18,74.1,74.1,14500.0,44.4886,44.5066,44.4586,44.4586,14500.0
2007-06-15 13:10:00,74.11,74.15,74.1,74.15,12200.0,44.4646,44.4886,44.4586,44.4886,12200.0
2007-06-15 13:15:00,74.15,74.17,74.11,74.16,19600.0,44.4886,44.5006,44.4646,44.4946,19600.0
2007-06-15 13:20:00,74.18,74.27,74.15,74.27,11100.0,44.5066,44.5606,44.4886,44.5606,11100.0
2007-06-15 13:25:00,74.26,74.28,74.24,74.25,13900.0,44.5546,44.5666,44.5426,44.5486,13900.0
2007-06-15 13:30:00,74.24,74.27,74.23,74.24,6600.0,44.5426,44.5606,44.5366,44.5426,6600.0
2007-06-15 13:35:00,74.22,74.24,74.16,74.22,18100.0,44.5306,44.5426,44.4946,44.5306,18100.0
2007-06-15 13:40:00,74.23,74.24,74.22,74.24,3300.0,44.5366,44.5426,44.5306,44.5426,3300.0
2007-06-15 13:45:00,74.24,74.28,74.24,74.27,20700.0,44.5426,44.5666,44.5426,44.5606,20700.0
2007-06-15 13:50:00,74.27,74.3,74.25,74.26,27500.0,44.5606,44.5786,44.5486,44.5546,27500.0
2007-06-15 13:55:00,74.26,74.31,74.25,74.3,9600.0,44.5546,44.5846,44.5486,44.5786,9600.0
2007-06-15 14:00:00,74.31,74.31,74.23,74.25,11300.0,44.5846,44.5846,44.5366,44.5486,11300.0
2007-06-15 14:05:00,74.25,74.27,74.15,74.15,15300.0,44.5486,44.5606,44.4886,44.4886,15300.0
2007-06-15 14:10:00,74.16,74.24,74.12,74.23,20400.0,44.4946,44.5426,44.4706,44.5366,20400.0
2007-06-15 14:15:00,74.21,74.25,74.21,74.22,7300.0,44.5246,44.5486,44.5246,44.5306,7300.0
2007-06-15 14:20:00,74.22,74.24,74.21,74.23,10900.0,44.5306,44.5426,44.5246,44.5366,10900.0
2007-06-15 14:25:00,74.21,74.24,74.21,74.22,15600.0,44.5246,44.5426,44.5246,44.5306,15600.0
2007-06-15 14:30:00,74.22,74.27,74.22,74.23,14800.0,44.5306,44.5606,44.5306,44.5366,14800.0
2007-06-15 14:35:00,74.24,74.26,74.21,74.21,12300.0,44.5426,44.5546,44.5246,44.5246,12300.0
2007-06-15 14:40:00,74.2,74.23,74.15,74.19,13500.0,44.5186,44.5366,44.4886,44.5126,13500.0
2007-06-15 14:45:00,74.18,74.25,74.18,74.24,11200.0,44.5066,44.5486,44.5066,44.5426,11200.0
2007-06-15 14:50:00,74.24,74.24,74.2,74.23,15900.0,44.5426,44.5426,44.5186,44.5366,15900.0
2007-06-15 14:55:00,74.24,74.25,74.21,74.25,14700.0,44.5426,44.5486,44.5246,44.5486,14700.0
2007-06-15 15:00:00,74.26,74.29,74.22,74.24,16000.0,44.5546,44.5726,44.5306,44.5426,16000.0
2007-06-15 15:05:00,74.24,74.32,74.24,74.31,40200.0,44.5426,44.5906,44.5426,44.5846,40200.0
2007-06-15 15:10:00,74.31,74.39,74.29,74.37,23000.0,44.5846,44.6326,44.5726,44.6206,23000.0
2007-06-15 15:15:00,74.36,74.39,74.3,74.32,32900.0,44.6146,44.6326,44.5786,44.5906,32900.0
2007-06-15 15:20:00,74.34,74.35,74.3,74.35,32600.0,44.6026,44.6086,44.5786,44.6086,32600.0
2007-06-15 15:25:00,74.35,74.35,74.31,74.34,25700.0,44.6086,44.6086,44.5846,44.6026,25700.0
2007-06-15 15:30:00,74.33,74.38,74.31,74.37,66200.0,44.5966,44.6266,44.5846,44.6206,66200.0
2007-06-15 15:35:00,74.37,74.37,74.32,74.34,42700.0,44.6206,44.6206,44.5906,44.6026,42700.0
2007-06-15 15:40:00,74.34,74.36,74.31,74.35,40700.0,44.6026,44.6146,44.5846,44.6086,40700.0
2007-06-15 15:45:00,74.36,74.36,74.34,74.36,34600.0,44.6146,44.6146,44.6026,44.6146,34600.0
2007-06-15 15:50:00,74.36,74.36,74.33,74.35,44200.0,44.6146,44.6146,44.5966,44.6086,44200.0
2007-06-15 15:55:00,74.34,74.35,74.27,74.3,57300.0,44.6026,44.6086,44.5606,44.5786,57300.0
2007-06-18 09:30:00,74.31,74.43,74.31,74.43,19500.0,44.5846,44.6566,44.5846,44.6566,19500.0
2007-06-18 09:35:00,74.43,74.44,74.31,74.31,11500.0,44.6566,44.6626,44.5846,44.5846,11500.0
2007-06-18 09:40:00,74.33,74.45,74.27,74.45,20200.0,44.5966,44.6686,44.5606,44.6686,20200.0
2007-06-18 09:45:00,74.45,74.45,74.33,74.36,11000.0,44.6686,44.6686,44.5966,44.6146,11000.0
2007-06-18 09:50:00,74.35,74.35,74.27,74.29,15900.0,44.6086,44.6086,44.5606,44.5726,15900.0
2007-06-18 09:55:00,74.28,74.32,74.25,74.27,14100.0,44.5666,44.5906,44.5486,44.5606,14100.0
2007-06-18 10:00:00,74.25,74.25,74.12,74.12,18000.0,44.5486,44.5486,44.4706,44.4706,18000.0
2007-06-18 10:05:00,74.14,74.25,74.12,74.23,20600.0,44.4826,44.5486,44.4706,44.5366,20600.0
2007-06-18 10:10:00,74.23,74.24,74.21,74.23,7500.0,44.5366,44.5426,44.5246,44.5366,7500.0
2007-06-18 10:15:00,74.25,74.25,74.16,74.17,37400.0,44.5486,44.5486,44.4946,44.5006,37400.0
2007-06-18 10:20:00,74.17,74.21,74.12,74.17,19900.0,44.5006,44.5246,44.4706,44.5006,19900.0
2007-06-18 10:25:00,74.16,74.23,74.16,74.23,9500.0,44.4946,44.5366,44.4946,44.5366,9500.0
2007-06-18 10:30:00,74.24,74.32,74.23,74.31,8800.0,44.5426,44.5906,44.5366,44.5846,8800.0
2007-06-18 10:35:00,74.3,74.35,74.27,74.3,9900.0,44.5786,44.6086,44.5606,44.5786,9900.0
2007-06-18 10:40:00,74.29,74.33,74.25,74.26,19500.0,44.5726,44.5966,44.5486,44.5546,19500.0
2007-06-18 10:45:00,74.25,74.31,74.2,74.21,17500.0,44.5486,44.5846,44.5186,44.5246,17500.0
2007-06-18 10:50:00,74.21,74.27,74.2,74.27,12400.0,44.5246,44.5606,44.5186,44.5606,12400.0
2007-06-18 10:55:00,74.27,74.31,74.22,74.25,8300.0,44.5606,44.5846,44.5306,44.5486,8300.0
2007-06-18 11:00:00,74.26,74.29,74.2,74.27,33000.0,44.5546,44.5726,44.5186,44.5606,33000.0
2007-06-18 11:05:00,74.27,74.27,74.2,74.22,10100.0,44.5606,44.5606,44.5186,44.5306,10100.0
2007-06-18 11:10:00,74.22,74.22,74.14,74.16,18500.0,44.5306,44.5306,44.4826,44.4946,18500.0
2007-06-18 11:15:00,74.17,74.28,74.17,74.28,14100.0,44.5006,44.5666,44.5006,44.5666,14100.0
2007-06-18 11:20:00,74.28,74.35,74.28,74.35,9500.0,44.5666,44.6086,44.5666,44.6086,9500.0
2007-06-18 11:25:00,74.35,74.39,74.32,74.37,9100.0,44.6086,44.6326,44.5906,44.6206,9100.0
2007-06-18 11:30:00,74.37,74.39,74.31,74.31,5800.0,44.6206,44.6326,44.5846,44.5846,5800.0
2007-06-18 11:35:00,74.31,74.37,74.3,74.36,11800.0,44.5846,44.6206,44.5786,44.6146,11800.0
2007-06-18 11:40:00,74.34,74.41,74.34,74.4,3500.0,44.6026,44.6446,44.6026,44.6386,3500.0
2007-06-18 11:45:00,74.41,74.41,74.35,74.36,1800.0,44.6446,44.6446,44.6086,44.6146,1800.0
2007-06-18 11:50:00,74.37,74.39,74.36,74.37,1700.0,44.6206,44.6326,44.6146,44.6206,1700.0
2007-06-18 11:55:00,74.38,74.41,74.37,74.39,4600.0,44.6266,44.6446,44.6206,44.6326,4600.0
2007-06-18 12:00:00,74.39,74.39,74.32,74.32,7100.0,44.6326,44.6326,44.5906,44.5906,7100.0
2007-06-18 12:05:00,74.32,74.36,74.32,74.35,2800.0,44.5906,44.6146,44.5906,44.6086,2800.0
2007-06-18 12:10:00,74.35,74.42,74.34,74.4,7000.0,44.6086,44.6506,44.6026,44.6386,7000.0
2007-06-18 12:15:00,74.41,74.47,74.4,74.47,3900.0,44.6446,44.6806,44.6386,44.6806,3900.0
2007-06-18 12:20:00,74.48,74.56,74.48,74.52,84900.0,44.6866,44.7346,44.6866,44.7106,84900.0
2007-06-18 12:25:00,74.52,74.6,74.51,74.51,26800.0,44.7106,44.7586,44.7046,44.7046,26800.0
2007-06-18 12:30:00,74.51,74.54,74.5,74.51,5800.0,44.7046,44.7226,44.6986,44.7046,5800.0
2007-06-18 12:35:00,74.51,74.51,74.47,74.49,5500.0,44.7046,44.7046,44.6806,44.6926,5500.0
2007-06-18 12:40:00,74.5,74.59,74.47,74.58,6100.0,44.6986,44.7526,44.6806,44.7466,6100.0
2007-06-18 12:45:00,74.57,74.64,74.56,74.64,4300.0,44.7406,44.7826,44.7346,44.7826,4300.0
2007-06-18 12:50:00,74.65,74.65,74.59,74.6,8100.0,44.7886,44.7886,44.7526,44.7586,8100.0
2007-06-18 12:55:00,74.61,74.62,74.53,74.53,2800.0,44.7646,44.7706,44.7166,44.7166,2800.0
2007-06-18 13:00:00,74.52,74.52,74.45,74.46,8800.0,44.7106,44.7106,44.6686,44.6746,8800.0
2007-06-18 13:05:00,74.46,74.49,74.46,74.48,5500.0,44.6746,44.6926,44.6746,44.6866,5500.0
2007-06-18 13:10:00,74.47,74.51,74.45,74.51,6800.0,44.6806,44.7046,44.6686,44.7046,6800.0
2007-06-18 13:15:00,74.53,74.57,74.49,74.52,9300.0,44.7166,44.7406,44.6926,44.7106,9300.0
2007-06-18 13:20:00,74.52,74.54,74.48,74.54,9800.0,44.7106,44.7226,44.6866,44.7226,9800.0
2007-06-18 13:25:00,74.54,74.54,74.51,74.51,5300.0,44.7226,44.7226,44.7046,44.7046,5300.0
2007-06-18 13:30:00,74.52,74.53,74.49,74.49,10800.0,44.7106,44.7166,44.6926,44.6926,10800.0
2007-06-18 13:35:00,74.48,74.54,74.47,74.5,8800.0,44.6866,44.7226,44.6806,44.6986,8800.0
2007-06-18 13:40:00,74.51,74.51,74.43,74.46,13700.0,44.7046,44.7046,44.6566,44.6746,13700.0
2007-06-18 13:45:00,74.45,74.49,74.41,74.44,16700.0,44.6686,44.6926,44.6446,44.6626,16700.0
2007-06-18 13:50:00,74.45,74.49,74.43,74.48,10000.0,44.6686,44.6926,44.6566,44.6866,10000.0
2007-06-18 13:55:00,74.49,74.53,74.49,74.49,11500.0,44.6926,44.7166,44.6926,44.6926,11500.0
2007-06-18 14:00:00,74.5,74.53,74.44,74.46,33500.0,44.6986,44.7166,44.6626,44.6746,33500.0
2007-06-18 14:05:00,74.46,74.54,74.45,74.5,18700.0,44.6746,44.7226,44.6686,44.6986,18700.0
2007-06-18 14:10:00,74.51,74.52,74.5,74.51,6800.0,44.7046,44.7106,44.6986,44.7046,6800.0
2007-06-18 14:15:00,74.51,74.52,74.46,74.52,13200.0,44.7046,44.7106,44.6746,44.7106,13200.0
2007-06-18 14:20:00,74.52,74.53,74.51,74.52,5300.0,44.7106,44.7166,44.7046,44.7106,5300.0
2007-06-18 14:25:00,74.52,74.61,74.52,74.58,14400.0,44.7106,44.7646,44.7106,44.7466,14400.0
2007-06-18 14:30:00,74.61,74.62,74.58,74.59,21100.0,44.7646,44.7706,44.7466,44.7526,21100.0
2007-06-18 14:35:00,74.59,74.61,74.59,74.61,5700.0,44.7526,44.7646,44.7526,44.7646,5700.0
2007-06-18 14:40:00,74.61,74.62,74.55,74.55,9700.0,44.7646,44.7706,44.7286,44.7286,9700.0
2007-06-18 14:45:00,74.55,74.56,74.51,74.52,9100.0,44.7286,44.7346,44.7046,44.7106,9100.0
2007-06-18 14:50:00,74.52,74.53,74.5,74.52,7400.0,44.7106,44.7166,44.6986,44.7106,7400.0
2007-06-18 14:55:00,74.51,74.56,74.47,74.56,23800.0,44.7046,44.7346,44.6806,44.7346,23800.0
2007-06-18 15:00:00,74.56,74.58,74.52,74.57,21500.0,44.7346,44.7466,44.7106,44.7406,21500.0
2007-06-18 15:05:00,74.57,74.61,74.55,74.6,28400.0,44.7406,44.7646,44.7286,44.7586,28400.0
2007-06-18 15:10:00,74.6,74.63,74.57,74.62,23900.0,44.7586,44.7766,44.7406,44.7706,23900.0
2007-06-18 15:15:00,74.63,74.63,74.59,74.61,19600.0,44.7766,44.7766,44.7526,44.7646,19600.0
2007-06-18 15:20:00,74.6,74.68,74.6,74.63,38000.0,44.7586,44.8066,44.7586,44.7766,38000.0
2007-06-18 15:25:00,74.62,74.67,74.6,74.67,30000.0,44.7706,44.8006,44.7586,44.8006,30000.0
2007-06-18 15:30:00,74.66,74.67,74.62,74.62,20900.0,44.7946,44.8006,44.7706,44.7706,20900.0
2007-06-18 15:35:00,74.61,74.64,74.58,74.6,27700.0,44.7646,44.7826,44.7466,44.7586,27700.0
2007-06-18 15:40:00,74.6,74.68,74.59,74.66,35100.0,44.7586,44.8066,44.7526,44.7946,35100.0
2007-06-18 15:45:00,74.65,74.71,74.6,74.68,47800.0,44.7886,44.8246,44.7586,44.8066,47800.0
2007-06-18 15:50:00,74.67,74.69,74.62,74.62,43200.0,44.8006,44.8126,44.7706,44.7706,43200.0
2007-06-18 15:55:00,74.63,74.66,74.55,74.56,52800.0,44.7766,44.7946,44.7286,44.7346,52800.0
2007-06-19 09:30:00,74.54,74.57,74.42,74.55,20000.0,44.7226,44.7406,44.6506,44.7286,20000.0
2007-06-19 09:35:00,74.55,74.56,74.46,74.51,34800.0,44.7286,44.7346,44.6746,44.7046,34800.0
2007-06-19 09:40:00,74.51,74.68,74.5,74.68,16800.0,44.7046,44.8066,44.6986,44.8066,16800.0
2007-06-19 09:45:00,74.67,74.73,74.65,74.65,34500.0,44.8006,44.8366,44.7886,44.7886,34500.0
2007-06-19 09:50:00,74.64,74.77,74.62,74.77,15100.0,44.7826,44.8606,44.7706,44.8606,15100.0
2007-06-19 09:55:00,74.78,74.94,74.77,74.89,33100.0,44.8666,44.9626,44.8606,44.9326,33100.0
2007-06-19 10:00:00,74.9,74.96,74.89,74.96,23100.0,44.9386,44.9746,44.9326,44.9746,23100.0
2007-06-19 10:05:00,74.95,74.99,74.93,74.93,16900.0,44.9686,44.9926,44.9566,44.9566,16900.0
2007-06-19 10:10:00,74.94,74.97,74.9,74.9,12700.0,44.9626,44.9806,44.9386,44.9386,12700.0
2007-06-19 10:15:00,74.91,74.98,74.9,74.97,42300.0,44.9446,44.9866,44.9386,44.9806,42300.0
2007-06-19 10:20:00,74.97,75.04,74.96,75.02,37500.0,44.9806,45.0226,44.9746,45.0106,37500.0
2007-06-19 10:25:00,75.0,75.1,75.0,75.1,13100.0,44.9986,45.0586,44.9986,45.0586,13100.0
2007-06-19 10:30:00,75.07,75.1,75.01,75.06,13600.0,45.0406,45.0586,45.0046,45.0346,13600.0
2007-06-19 10:35:00,75.06,75.1,75.02,75.04,10500.0,45.0346,45.0586,45.0106,45.0226,10500.0
2007-06-19 10:40:00,75.04,75.04,74.95,74.98,64500.0,45.0226,45.0226,44.9686,44.9866,64500.0
2007-06-19 10:45:00,74.98,74.99,74.87,74.89,21500.0,44.9866,44.9926,44.9206,44.9326,21500.0
2007-06-19 10:50:00,74.89,74.93,74.89,74.9,15200.0,44.9326,44.9566,44.9326,44.9386,15200.0
2007-06-19 10:55:00,74.92,74.99,74.91,74.98,12500.0,44.9506,44.9926,44.9446,44.9866,12500.0
2007-06-19 11:00:00,74.98,74.99,74.92,74.92,15900.0,44.9866,44.9926,44.9506,44.9506,15900.0
2007-06-19 11:05:00,74.92,74.96,74.92,74.95,12800.0,44.9506,44.9746,44.9506,44.9686,12800.0
2007-06-19 11:10:00,74.96,74.97,74.91,74.94,16800.0,44.9746,44.9806,44.9446,44.9626,16800.0
2007-06-19 11:15:00,74.93,74.99,74.93,74.99,39400.0,44.9566,44.9926,44.9566,44.9926,39400.0
2007-06-19 11:20:00,74.98,74.99,74.93,74.93,9000.0,44.9866,44.9926,44.9566,44.9566,9000.0
2007-06-19 11:25:00,74.94,74.96,74.9,74.91,35000.0,44.9626,44.9746,44.9386,44.9446,35000.0
2007-06-19 11:30:00,74.92,74.93,74.85,74.87,8800.0,44.9506,44.9566,44.9086,44.9206,8800.0
2007-06-19 11:35:00,74.85,74.86,74.83,74.84,5800.0,44.9086,44.9146,44.8966,44.9026,5800.0
2007-06-19 11:40:00,74.82,74.83,74.8,74.82,9800.0,44.8906,44.8966,44.8786,44.8906,9800.0
2007-06-19 11:45:00,74.81,74.81,74.79,74.79,4100.0,44.8846,44.8846,44.8726,44.8726,4100.0
2007-06-19 11:50:00,74.8,74.82,74.79,74.82,7600.0,44.8786,44.8906,44.8726,44.8906,7600.0
2007-06-19 11:55:00,74.8,74.9,74.8,74.9,15800.0,44.8786,44.9386,44.8786,44.9386,15800.0
2007-06-19 12:00:00,74.9,74.94,74.86,74.9,26100.0,44.9386,44.9626,44.9146,44.9386,26100.0
2007-06-19 12:05:00,74.9,74.94,74.88,74.89,24200.0,44.9386,44.9626,44.9266,44.9326,24200.0
2007-06-19 12:10:00,74.89,74.89,74.8,74.86,20600.0,44.9326,44.9326,44.8786,44.9146,20600.0
2007-06-19 12:15:00,74.87,74.9,74.84,74.84,12000.0,44.9206,44.9386,44.9026,44.9026,12000.0
2007-06-19 12:20:00,74.84,74.92,74.84,74.91,9400.0,44.9026,44.9506,44.9026,44.9446,9400.0
2007-06-19 12:25:00,74.92,74.95,74.9,74.93,6400.0,44.9506,44.9686,44.9386,44.9566,6400.0
2007-06-19 12:30:00,74.94,74.94,74.93,74.94,3800.0,44.9626,44.9626,44.9566,44.9626,3800.0
2007-06-19 12:35:00,74.94,75.0,74.94,74.97,10800.0,44.9626,44.9986,44.9626,44.9806,10800.0
2007-06-19 12:40:00,74.98,74.98,74.94,74.95,16400.0,44.9866,44.9866,44.9626,44.9686,16400.0
2007-06-19 12:45:00,74.94,74.97,74.93,74.96,15000.0,44.9626,44.9806,44.9566,44.9746,15000.0
2007-06-19 12:50:00,74.95,74.97,74.95,74.96,18000.0,44.9686,44.9806,44.9686,44.9746,18000.0
2007-06-19 12:55:00,74.96,75.0,74.96,74.99,21700.0,44.9746,44.9986,44.9746,44.9926,21700.0
2007-06-19 13:00:00,75.0,75.0,74.96,74.99,17200.0,44.9986,44.9986,44.9746,44.9926,17200.0
2007-06-19 13:05:00,74.99,75.02,74.98,75.02,28000.0,44.9926,45.0106,44.9866,45.0106,28000.0
2007-06-19 13:10:00,75.02,75.02,74.98,74.98,38900.0,45.0106,45.0106,44.9866,44.9866,38900.0
2007-06-19 13:15:00,74.98,74.99,74.95,74.96,15400.0,44.9866,44.9926,44.9686,44.9746,15400.0
2007-06-19 13:20:00,74.96,74.96,74.86,74.89,61600.0,44.9746,44.9746,44.9146,44.9326,61600.0
2007-06-19 13:25:00,74.89,74.89,74.81,74.84,32700.0,44.9326,44.9326,44.8846,44.9026,32700.0
2007-06-19 13:30:00,74.84,74.89,74.84,74.88,28200.0,44.9026,44.9326,44.9026,44.9266,28200.0
2007-06-19 13:35:00,74.87,74.88,74.83,74.88,15900.0,44.9206,44.9266,44.8966,44.9266,15900.0
2007-06-19 13:40:00,74.88,74.89,74.86,74.86,35400.0,44.9266,44.9326,44.9146,44.9146,35400.0
2007-06-19 13:45:00,74.86,74.86,74.79,74.8,23600.0,44.9146,44.9146,44.8726,44.8786,23600.0
2007-06-19 13:50:00,74.81,74.81,74.71,74.71,25700.0,44.8846,44.8846,44.8246,44.8246,25700.0
2007-06-19 13:55:00,74.71,74.75,74.69,74.7,30400.0,44.8246,44.8486,44.8126,44.8186,30400.0
2007-06-19 14:00:00,74.7,74.72,74.67,74.67,16000.0,44.8186,44.8306,44.8006,44.8006,16000.0
2007-06-19 14:05:00,74.67,74.71,74.67,74.68,6600.0,44.8006,44.8246,44.8006,44.8066,6600.0
2007-06-19 14:10:00,74.69,74.71,74.69,74.69,16400.0,44.8126,44.8246,44.8126,44.8126,16400.0
2007-06-19 14:15:00,74.69,74.71,74.67,74.67,8300.0,44.8126,44.8246,44.8006,44.8006,8300.0
2007-06-19 14:20:00,74.68,74.69,74.65,74.65,19400.0,44.8066,44.8126,44.7886,44.7886,19400.0
2007-06-19 14:25:00,74.66,74.67,74.6,74.64,55200.0,44.7946,44.8006,44.7586,44.7826,55200.0
2007-06-19 14:30:00,74.64,74.64,74.53,74.59,31600.0,44.7826,44.7826,44.7166,44.7526,31600.0
2007-06-19 14:35:00,74.59,74.65,74.57,74.61,14900.0,44.7526,44.7886,44.7406,44.7646,14900.0
2007-06-19 14:40:00,74.61,74.64,74.6,74.6,12500.0,44.7646,44.7826,44.7586,44.7586,12500.0
2007-06-19 14:45:00,74.61,74.63,74.61,74.62,6300.0,44.7646,44.7766,44.7646,44.7706,6300.0
2007-06-19 14:50:00,74.61,74.61,74.58,74.59,12500.0,44.7646,44.7646,44.7466,44.7526,12500.0
2007-06-19 14:55:00,74.59,74.61,74.56,74.58,27300.0,44.7526,44.7646,44.7346,44.7466,27300.0
2007-06-19 15:00:00,74.58,74.58,74.5,74.55,48500.0,44.7466,44.7466,44.6986,44.7286,48500.0
2007-06-19 15:05:00,74.54,74.62,74.51,74.62,21300.0,44.7226,44.7706,44.7046,44.7706,21300.0
2007-06-19 15:10:00,74.61,74.61,74.55,74.56,27100.0,44.7646,44.7646,44.7286,44.7346,27100.0
2007-06-19 15:15:00,74.56,74.62,74.56,74.61,21900.0,44.7346,44.7706,44.7346,44.7646,21900.0
2007-06-19 15:20:00,74.61,74.62,74.59,74.59,22100.0,44.7646,44.7706,44.7526,44.7526,22100.0
2007-06-19 15:25:00,74.59,74.6,74.56,74.6,15400.0,44.7526,44.7586,44.7346,44.7586,15400.0
2007-06-19 15:30:00,74.59,74.59,74.54,74.58,35900.0,44.7526,44.7526,44.7226,44.7466,35900.0
2007-06-19 15:35:00,74.58,74.61,74.54,74.59,20800.0,44.7466,44.7646,44.7226,44.7526,20800.0
2007-06-19 15:40:00,74.6,74.62,74.55,74.61,51400.0,44.7586,44.7706,44.7286,44.7646,51400.0
2007-06-19 15:45:00,74.62,74.68,74.61,74.68,41100.0,44.7706,44.8066,44.7646,44.8066,41100.0
2007-06-19 15:50:00,74.67,74.76,74.66,74.71,61700.0,44.8006,44.8546,44.7946,44.8246,61700.0
2007-06-19 15:55:00,74.71,74.73,74.65,74.69,36000.0,44.8246,44.8366,44.7886,44.8126,36000.0
2007-06-20 09:30:00,74.75,74.87,74.71,74.71,25900.0,44.8486,44.9206,44.8246,44.8246,25900.0
2007-06-20 09:35:00,74.72,74.73,74.57,74.58,53500.0,44.8306,44.8366,44.7406,44.7466,53500.0
2007-06-20 09:40:00,74.58,74.64,74.56,74.61,20900.0,44.7466,44.7826,44.7346,44.7646,20900.0
2007-06-20 09:45:00,74.61,74.62,74.31,74.31,26500.0,44.7646,44.7706,44.5846,44.5846,26500.0
2007-06-20 09:50:00,74.32,74.41,74.3,74.35,25800.0,44.5906,44.6446,44.5786,44.6086,25800.0
2007-06-20 09:55:00,74.35,74.41,74.3,74.3,25700.0,44.6086,44.6446,44.5786,44.5786,25700.0
2007-06-20 10:00:00,74.31,74.31,74.16,74.16,58200.0,44.5846,44.5846,44.4946,44.4946,58200.0
2007-06-20 10:05:00,74.17,74.33,74.17,74.33,18200.0,44.5006,44.5966,44.5006,44.5966,18200.0
2007-06-20 10:10:00,74.33,74.33,74.27,74.32,14900.0,44.5966,44.5966,44.5606,44.5906,14900.0
2007-06-20 10:15:00,74.32,74.32,74.27,74.31,12800.0,44.5906,44.5906,44.5606,44.5846,12800.0
2007-06-20 10:20:00,74.32,74.34,74.29,74.29,15400.0,44.5906,44.6026,44.5726,44.5726,15400.0
2007-06-20 10:25:00,74.29,74.4,74.29,74.38,20000.0,44.5726,44.6386,44.5726,44.6266,20000.0
2007-06-20 10:30:00,74.39,74.6,74.39,74.58,55800.0,44.6326,44.7586,44.6326,44.7466,55800.0
2007-06-20 10:35:00,74.59,74.59,74.49,74.49,15800.0,44.7526,44.7526,44.6926,44.6926,15800.0
2007-06-20 10:40:00,74.5,74.6,74.5,74.57,9500.0,44.6986,44.7586,44.6986,44.7406,9500.0
2007-06-20 10:45:00,74.61,74.61,74.58,74.61,6700.0,44.7646,44.7646,44.7466,44.7646,6700.0
2007-06-20 10:50:00,74.59,74.6,74.55,74.56,12000.0,44.7526,44.7586,44.7286,44.7346,12000.0
2007-06-20 10:55:00,74.55,74.6,74.55,74.6,9500.0,44.7286,44.7586,44.7286,44.7586,9500.0
2007-06-20 11:00:00,74.59,74.6,74.55,74.6,17600.0,44.7526,44.7586,44.7286,44.7586,17600.0
2007-06-20 11:05:00,74.6,74.64,74.6,74.63,8200.0,44.7586,44.7826,44.7586,44.7766,8200.0
2007-06-20 11:10:00,74.63,74.64,74.49,74.5,14900.0,44.7766,44.7826,44.6926,44.6986,14900.0
2007-06-20 11:15:00,74.51,74.51,74.41,74.43,14500.0,44.7046,44.7046,44.6446,44.6566,14500.0
2007-06-20 11:20:00,74.43,74.44,74.4,74.44,5500.0,44.6566,44.6626,44.6386,44.6626,5500.0
2007-06-20 11:25:00,74.44,74.54,74.38,74.54,10800.0,44.6626,44.7226,44.6266,44.7226,10800.0
2007-06-20 11:30:00,74.51,74.58,74.5,74.51,17800.0,44.7046,44.7466,44.6986,44.7046,17800.0
2007-06-20 11:35:00,74.5,74.51,74.4,74.4,24200.0,44.6986,44.7046,44.6386,44.6386,24200.0
2007-06-20 11:40:00,74.4,74.41,74.38,74.39,12600.0,44.6386,44.6446,44.6266,44.6326,12600.0
2007-06-20 11:45:00,74.38,74.38,74.35,74.37,13400.0,44.6266,44.6266,44.6086,44.6206,13400.0
2007-06-20 11:50:00,74.39,74.5,74.37,74.48,18300.0,44.6326,44.6986,44.6206,44.6866,18300.0
2007-06-20 11:55:00,74.49,74.49,74.38,74.46,26600.0,44.6926,44.6926,44.6266,44.6746,26600.0
2007-06-20 12:00:00,74.47,74.47,74.29,74.29,11700.0,44.6806,44.6806,44.5726,44.5726,11700.0
2007-06-20 12:05:00,74.28,74.31,74.2,74.25,25800.0,44.5666,44.5846,44.5186,44.5486,25800.0
2007-06-20 12:10:00,74.25,74.32,74.24,74.31,5300.0,44.5486,44.5906,44.5426,44.5846,5300.0
2007-06-20 12:15:00,74.32,74.39,74.32,74.39,4600.0,44.5906,44.6326,44.5906,44.6326,4600.0
2007-06-20 12:20:00,74.39,74.54,74.39,74.44,20100.0,44.6326,44.7226,44.6326,44.6626,20100.0
2007-06-20 12:25:00,74.48,74.49,74.46,74.48,600.0,44.6866,44.6926,44.6746,44.6866,600.0
2007-06-20 12:30:00,74.47,74.48,74.43,74.45,7500.0,44.6806,44.6866,44.6566,44.6686,7500.0
2007-06-20 12:35:00,74.43,74.53,74.43,74.51,10700.0,44.6566,44.7166,44.6566,44.7046,10700.0
2007-06-20 12:40:00,74.51,74.51,74.48,74.5,11900.0,44.7046,44.7046,44.6866,44.6986,11900.0
2007-06-20 12:45:00,74.5,74.51,74.46,74.49,10400.0,44.6986,44.7046,44.6746,44.6926,10400.0
2007-06-20 12:50:00,74.5,74.5,74.47,74.47,10100.0,44.6986,44.6986,44.6806,44.6806,10100.0
2007-06-20 12:55:00,74.49,74.49,74.44,74.45,8900.0,44.6926,44.6926,44.6626,44.6686,8900.0
2007-06-20 13:00:00,74.44,74.48,74.44,74.47,17000.0,44.6626,44.6866,44.6626,44.6806,17000.0
2007-06-20 13:05:00,74.45,74.45,74.35,74.35,13300.0,44.6686,44.6686,44.6086,44.6086,13300.0
2007-06-20 13:10:00,74.35,74.38,74.23,74.24,26400.0,44.6086,44.6266,44.5366,44.5426,26400.0
2007-06-20 13:15:00,74.23,74.31,74.23,74.26,6800.0,44.5366,44.5846,44.5366,44.5546,6800.0
2007-06-20 13:20:00,74.24,74.3,74.1,74.17,11600.0,44.5426,44.5786,44.4586,44.5006,11600.0
2007-06-20 13:25:00,74.17,74.21,74.12,74.2,8600.0,44.5006,44.5246,44.4706,44.5186,8600.0
2007-06-20 13:30:00,74.17,74.24,74.14,74.22,26500.0,44.5006,44.5426,44.4826,44.5306,26500.0
2007-06-20 13:35:00,74.24,74.3,74.18,74.23,35000.0,44.5426,44.5786,44.5066,44.5366,35000.0
2007-06-20 13:40:00,74.23,74.24,74.14,74.15,19600.0,44.5366,44.5426,44.4826,44.4886,19600.0
2007-06-20 13:45:00,74.17,74.17,74.08,74.14,25700.0,44.5006,44.5006,44.4466,44.4826,25700.0
2007-06-20 13:50:00,74.13,74.2,74.13,74.19,13700.0,44.4766,44.5186,44.4766,44.5126,13700.0
2007-06-20 13:55:00,74.2,74.2,74.12,74.17,12300.0,44.5186,44.5186,44.4706,44.5006,12300.0
2007-06-20 14:00:00,74.17,74.23,74.15,74.23,15000.0,44.5006,44.5366,44.4886,44.5366,15000.0
2007-06-20 14:05:00,74.22,74.33,74.22,74.31,20300.0,44.5306,44.5966,44.5306,44.5846,20300.0
2007-06-20 14:10:00,74.31,74.33,74.22,74.25,24500.0,44.5846,44.5966,44.5306,44.5486,24500.0
2007-06-20 14:15:00,74.24,74.3,74.22,74.29,18300.0,44.5426,44.5786,44.5306,44.5726,18300.0
2007-06-20 14:20:00,74.28,74.28,74.14,74.23,33200.0,44.5666,44.5666,44.4826,44.5366,33200.0
2007-06-20 14:25:00,74.21,74.26,74.13,74.26,39900.0,44.5246,44.5546,44.4766,44.5546,39900.0
2007-06-20 14:30:00,74.25,74.3,74.24,74.27,16300.0,44.5486,44.5786,44.5426,44.5606,16300.0
2007-06-20 14:35:00,74.25,74.25,74.09,74.13,47800.0,44.5486,44.5486,44.4526,44.4766,47800.0
2007-06-20 14:40:00,74.14,74.2,74.04,74.07,35500.0,44.4826,44.5186,44.4226,44.4406,35500.0
2007-06-20 14:45:00,74.07,74.12,74.01,74.08,90900.0,44.4406,44.4706,44.4046,44.4466,90900.0
2007-06-20 14:50:00,74.09,74.12,74.07,74.12,21900.0,44.4526,44.4706,44.4406,44.4706,21900.0
2007-06-20 14:55:00,74.12,74.14,74.04,74.14,56000.0,44.4706,44.4826,44.4226,44.4826,56000.0
2007-06-20 15:00:00,74.13,74.16,73.95,73.96,51100.0,44.4766,44.4946,44.3686,44.3746,51100.0
2007-06-20 15:05:00,73.96,74.01,73.91,73.98,24200.0,44.3746,44.4046,44.3446,44.3866,24200.0
2007-06-20 15:10:00,73.98,73.98,73.91,73.93,13700.0,44.3866,44.3866,44.3446,44.3566,13700.0
2007-06-20 15:15:00,73.93,73.95,73.86,73.9,37100.0,44.3566,44.3686,44.3146,44.3386,37100.0
2007-06-20 15:20:00,73.89,73.92,73.79,73.81,58200.0,44.3326,44.3506,44.2726,44.2846,58200.0
2007-06-20 15:25:00,73.81,73.84,73.75,73.77,26300.0,44.2846,44.3026,44.2486,44.2606,26300.0
2007-06-20 15:30:00,73.76,73.79,73.66,73.73,51800.0,44.2546,44.2726,44.1946,44.2366,51800.0
2007-06-20 15:35:00,73.73,73.73,73.49,73.62,41100.0,44.2366,44.2366,44.0926,44.1706,41100.0
2007-06-20 15:40:00,73.62,73.64,73.53,73.64,38700.0,44.1706,44.1826,44.1166,44.1826,38700.0
2007-06-20 15:45:00,73.62,73.63,73.46,73.51,48000.0,44.1706,44.1766,44.0746,44.1046,48000.0
2007-06-20 15:50:00,73.49,73.53,73.44,73.46,49200.0,44.0926,44.1166,44.0626,44.0746,49200.0
2007-06-20 15:55:00,73.45,73.46,73.34,73.35,87100.0,44.0686,44.0746,44.0026,44.0086,87100.0
2007-06-21 09:30:00,73.37,73.45,73.37,73.39,22300.0,44.0206,44.0686,44.0206,44.0326,22300.0
2007-06-21 09:35:00,73.38,73.38,73.01,73.05,61700.0,44.0266,44.0266,43.8047,43.8287,61700.0
2007-06-21 09:40:00,73.04,73.11,72.99,73.04,24100.0,43.8227,43.8647,43.7927,43.8227,24100.0
2007-06-21 09:45:00,73.01,73.02,72.92,72.92,28200.0,43.8047,43.8107,43.7507,43.7507,28200.0
2007-06-21 09:50:00,72.92,73.06,72.9,73.01,23400.0,43.7507,43.8347,43.7387,43.8047,23400.0
2007-06-21 09:55:00,73.0,73.04,72.78,72.83,61400.0,43.7987,43.8227,43.6667,43.6967,61400.0
2007-06-21 10:00:00,72.87,72.96,72.76,72.84,43600.0,43.7207,43.7747,43.6547,43.7027,43600.0
2007-06-21 10:05:00,72.83,72.94,72.78,72.9,30100.0,43.6967,43.7627,43.6667,43.7387,30100.0
2007-06-21 10:10:00,72.9,72.94,72.75,72.77,34500.0,43.7387,43.7627,43.6487,43.6607,34500.0
2007-06-21 10:15:00,72.77,73.02,72.76,73.01,51200.0,43.6607,43.8107,43.6547,43.8047,51200.0
2007-06-21 10:20:00,73.01,73.08,72.94,73.02,38400.0,43.8047,43.8467,43.7627,43.8107,38400.0
2007-06-21 10:25:00,73.07,73.12,73.01,73.04,41800.0,43.8407,43.8707,43.8047,43.8227,41800.0
2007-06-21 10:30:00,73.04,73.13,72.91,72.91,27900.0,43.8227,43.8767,43.7447,43.7447,27900.0
2007-06-21 10:35:00,72.92,72.99,72.9,72.95,22500.0,43.7507,43.7927,43.7387,43.7687,22500.0
2007-06-21 10:40:00,72.94,73.09,72.94,73.01,27900.0,43.7627,43.8527,43.7627,43.8047,27900.0
2007-06-21 10:45:00,73.0,73.13,72.97,73.06,16100.0,43.7987,43.8767,43.7807,43.8347,16100.0
2007-06-21 10:50:00,73.1,73.16,73.02,73.12,29100.0,43.8587,43.8946,43.8107,43.8707,29100.0
2007-06-21 10:55:00,73.12,73.19,73.07,73.19,54900.0,43.8707,43.9126,43.8407,43.9126,54900.0
2007-06-21 11:00:00,73.18,73.32,73.18,73.29,20400.0,43.9066,43.9906,43.9066,43.9726,20400.0
2007-06-21 11:05:00,73.29,73.29,73.14,73.14,26600.0,43.9726,43.9726,43.8826,43.8826,26600.0
2007-06-21 11:10:00,73.14,73.17,73.06,73.09,10900.0,43.8826,43.9006,43.8347,43.8527,10900.0
2007-06-21 11:15:00,73.1,73.23,73.08,73.19,13000.0,43.8587,43.9366,43.8467,43.9126,13000.0
2007-06-21 11:20:00,73.22,73.23,73.09,73.1,13500.0,43.9306,43.9366,43.8527,43.8587,13500.0
2007-06-21 11:25:00,73.09,73.13,73.03,73.07,12400.0,43.8527,43.8767,43.8167,43.8407,12400.0
2007-06-21 11:30:00,73.09,73.11,73.04,73.08,6400.0,43.8527,43.8647,43.8227,43.8467,6400.0
2007-06-21 11:35:00,73.08,73.08,72.97,72.98,17000.0,43.8467,43.8467,43.7807,43.7867,17000.0
2007-06-21 11:40:00,72.98,72.98,72.79,72.79,21400.0,43.7867,43.7867,43.6727,43.6727,21400.0
2007-06-21 11:45:00,72.81,72.9,72.8,72.85,16000.0,43.6847,43.7387,43.6787,43.7087,16000.0
2007-06-21 11:50:00,72.83,72.84,72.76,72.81,12600.0,43.6967,43.7027,43.6547,43.6847,12600.0
2007-06-21 11:55:00,72.81,72.93,72.81,72.93,8100.0,43.6847,43.7567,43.6847,43.7567,8100.0
2007-06-21 12:00:00,72.93,73.03,72.91,73.02,34500.0,43.7567,43.8167,43.7447,43.8107,34500.0
2007-06-21 12:05:00,73.03,73.08,72.96,72.97,18900.0,43.8167,43.8467,43.7747,43.7807,18900.0
2007-06-21 12:10:00,72.98,73.01,72.93,72.96,9100.0,43.7867,43.8047,43.7567,43.7747,9100.0
2007-06-21 12:15:00,72.94,72.96,72.88,72.88,8800.0,43.7627,43.7747,43.7267,43.7267,8800.0
2007-06-21 12:20:00,72.87,73.02,72.84,72.92,24100.0,43.7207,43.8107,43.7027,43.7507,24100.0
2007-06-21 12:25:00,72.93,72.96,72.91,72.96,4200.0,43.7567,43.7747,43.7447,43.7747,4200.0
2007-06-21 12:30:00,72.93,72.93,72.83,72.89,9200.0,43.7567,43.7567,43.6967,43.7327,9200.0
2007-06-21 12:35:00,72.89,72.98,72.87,72.97,8900.0,43.7327,43.7867,43.7207,43.7807,8900.0
2007-06-21 12:40:00,72.98,73.09,72.93,73.07,37000.0,43.7867,43.8527,43.7567,43.8407,37000.0
2007-06-21 12:45:00,73.06,73.1,73.02,73.04,6500.0,43.8347,43.8587,43.8107,43.8227,6500.0
2007-06-21 12:50:00,73.03,73.06,72.98,72.98,7900.0,43.8167,43.8347,43.7867,43.7867,7900.0
2007-06-21 12:55:00,72.98,73.04,72.95,72.95,13100.0,43.7867,43.8227,43.7687,43.7687,13100.0
2007-06-21 13:00:00,72.95,73.01,72.95,72.97,12800.0,43.7687,43.8047,43.7687,43.7807,12800.0
2007-06-21 13:05:00,72.97,73.09,72.97,73.07,31400.0,43.7807,43.8527,43.7807,43.8407,31400.0
2007-06-21 13:10:00,73.05,73.07,72.98,72.99,19000.0,43.8287,43.8407,43.7867,43.7927,19000.0
2007-06-21 13:15:00,72.99,73.1,72.97,73.05,44100.0,43.7927,43.8587,43.7807,43.8287,44100.0
2007-06-21 13:20:00,73.05,73.09,72.98,72.99,28000.0,43.8287,43.8527,43.7867,43.7927,28000.0
2007-06-21 13:25:00,72.99,73.09,72.98,73.08,14300.0,43.7927,43.8527,43.7867,43.8467,14300.0
2007-06-21 13:30:00,73.1,73.17,73.1,73.15,19600.0,43.8587,43.9006,43.8587,43.8886,19600.0
2007-06-21 13:35:00,73.15,73.19,73.05,73.09,29200.0,43.8886,43.9126,43.8287,43.8527,29200.0
2007-06-21 13:40:00,73.09,73.14,73.03,73.09,50900.0,43.8527,43.8826,43.8167,43.8527,50900.0
2007-06-21 13:45:00,73.09,73.12,73.06,73.12,23500.0,43.8527,43.8707,43.8347,43.8707,23500.0
2007-06-21 13:50:00,73.12,73.14,73.07,73.13,22900.0,43.8707,43.8826,43.8407,43.8767,22900.0
2007-06-21 13:55:00,73.11,73.18,73.11,73.16,19800.0,43.8647,43.9066,43.8647,43.8946,19800.0
2007-06-21 14:00:00,73.18,73.18,73.04,73.05,10200.0,43.9066,43.9066,43.8227,43.8287,10200.0
2007-06-21 14:05:00,73.05,73.13,73.04,73.07,10900.0,43.8287,43.8767,43.8227,43.8407,10900.0
2007-06-21 14:10:00,73.07,73.08,73.03,73.06,12200.0,43.8407,43.8467,43.8167,43.8347,12200.0
2007-06-21 14:15:00,73.07,73.12,73.07,73.11,5500.0,43.8407,43.8707,43.8407,43.8647,5500.0
2007-06-21 14:20:00,73.12,73.15,73.07,73.08,19600.0,43.8707,43.8886,43.8407,43.8467,19600.0
2007-06-21 14:25:00,73.1,73.1,72.93,72.94,46300.0,43.8587,43.8587,43.7567,43.7627,46300.0
2007-06-21 14:30:00,72.94,72.96,72.86,72.89,31200.0,43.7627,43.7747,43.7147,43.7327,31200.0
2007-06-21 14:35:00,72.87,73.0,72.87,72.9,21600.0,43.7207,43.7987,43.7207,43.7387,21600.0
2007-06-21 14:40:00,72.9,72.99,72.87,72.94,25000.0,43.7387,43.7927,43.7207,43.7627,25000.0
2007-06-21 14:45:00,72.93,72.93,72.85,72.85,18200.0,43.7567,43.7567,43.7087,43.7087,18200.0
2007-06-21 14:50:00,72.86,73.03,72.86,72.92,21700.0,43.7147,43.8167,43.7147,43.7507,21700.0
2007-06-21 14:55:00,72.93,73.06,72.92,73.01,16500.0,43.7567,43.8347,43.7507,43.8047,16500.0
2007-06-21 15:00:00,73.02,73.08,73.01,73.05,19800.0,43.8107,43.8467,43.8047,43.8287,19800.0
2007-06-21 15:05:00,73.05,73.07,73.01,73.06,13400.0,43.8287,43.8407,43.8047,43.8347,13400.0
2007-06-21 15:10:00,73.04,73.04,72.95,72.99,17600.0,43.8227,43.8227,43.7687,43.7927,17600.0
2007-06-21 15:15:00,72.99,73.08,72.99,73.05,24800.0,43.7927,43.8467,43.7927,43.8287,24800.0
2007-06-21 15:20:00,73.03,73.09,73.01,73.04,17900.0,43.8167,43.8527,43.8047,43.8227,17900.0
2007-06-21 15:25:00,73.01,73.05,72.98,72.99,31100.0,43.8047,43.8287,43.7867,43.7927,31100.0
2007-06-21 15:30:00,73.0,73.04,72.95,72.97,24500.0,43.7987,43.8227,43.7687,43.7807,24500.0
2007-06-21 15:35:00,72.97,72.99,72.93,72.99,34400.0,43.7807,43.7927,43.7567,43.7927,34400.0
2007-06-21 15:40:00,72.97,73.01,72.93,72.95,18400.0,43.7807,43.8047,43.7567,43.7687,18400.0
2007-06-21 15:45:00,72.94,72.98,72.92,72.92,20600.0,43.7627,43.7867,43.7507,43.7507,20600.0
2007-06-21 15:50:00,72.93,73.03,72.91,73.02,30600.0,43.7567,43.8167,43.7447,43.8107,30600.0
2007-06-21 15:55:00,73.02,73.08,72.99,73.04,36900.0,43.8107,43.8467,43.7927,43.8227,36900.0
2007-06-22 09:30:00,72.98,72.99,72.8,72.81,22500.0,43.7867,43.7927,43.6787,43.6847,22500.0
2007-06-22 09:35:00,72.81,72.81,72.65,72.71,20000.0,43.6847,43.6847,43.5887,43.6247,20000.0
2007-06-22 09:40:00,72.68,72.71,72.6,72.62,21400.0,43.6067,43.6247,43.5587,43.5707,21400.0
2007-06-22 09:45:00,72.64,72.64,72.49,72.52,32700.0,43.5827,43.5827,43.4927,43.5107,32700.0
2007-06-22 09:50:00,72.53,72.6,72.48,72.49,23100.0,43.5167,43.5587,43.4867,43.4927,23100.0
2007-06-22 09:55:00,72.5,72.59,72.45,72.55,15300.0,43.4987,43.5527,43.4687,43.5287,15300.0
2007-06-22 10:00:00,72.56,72.56,72.43,72.43,20900.0,43.5347,43.5347,43.4567,43.4567,20900.0
2007-06-22 10:05:00,72.43,72.45,72.35,72.39,36500.0,43.4567,43.4687,43.4087,43.4327,36500.0
2007-06-22 10:10:00,72.39,72.4,72.3,72.39,28400.0,43.4327,43.4387,43.3787,43.4327,28400.0
2007-06-22 10:15:00,72.38,72.48,72.37,72.47,20300.0,43.4267,43.4867,43.4207,43.4807,20300.0
2007-06-22 10:20:00,72.46,72.53,72.45,72.51,15000.0,43.4747,43.5167,43.4687,43.5047,15000.0
2007-06-22 10:25:00,72.49,72.53,72.42,72.44,21900.0,43.4927,43.5167,43.4507,43.4627,21900.0
2007-06-22 10:30:00,72.44,72.52,72.33,72.42,46100.0,43.4627,43.5107,43.3967,43.4507,46100.0
2007-06-22 10:35:00,72.46,72.48,72.4,72.48,12200.0,43.4747,43.4867,43.4387,43.4867,12200.0
2007-06-22 10:40:00,72.48,72.53,72.47,72.49,8800.0,43.4867,43.5167,43.4807,43.4927,8800.0
2007-06-22 10:45:00,72.5,72.53,72.47,72.52,7400.0,43.4987,43.5167,43.4807,43.5107,7400.0
2007-06-22 10:50:00,72.5,72.58,72.47,72.57,11800.0,43.4987,43.5467,43.4807,43.5407,11800.0
2007-06-22 10:55:00,72.58,72.62,72.47,72.48,8000.0,43.5467,43.5707,43.4807,43.4867,8000.0
2007-06-22 11:00:00,72.5,72.5,72.41,72.46,10200.0,43.4987,43.4987,43.4447,43.4747,10200.0
2007-06-22 11:05:00,72.46,72.56,72.46,72.56,4100.0,43.4747,43.5347,43.4747,43.5347,4100.0
2007-06-22 11:10:00,72.56,72.61,72.56,72.6,3800.0,43.5347,43.5647,43.5347,43.5587,3800.0
2007-06-22 11:15:00,72.6,72.6,72.45,72.48,12900.0,43.5587,43.5587,43.4687,43.4867,12900.0
2007-06-22 11:20:00,72.46,72.51,72.45,72.51,6700.0,43.4747,43.5047,43.4687,43.5047,6700.0
2007-06-22 11:25:00,72.51,72.56,72.46,72.46,13500.0,43.5047,43.5347,43.4747,43.4747,13500.0
2007-06-22 11:30:00,72.48,72.54,72.47,72.5,6600.0,43.4867,43.5227,43.4807,43.4987,6600.0
2007-06-22 11:35:00,72.5,72.5,72.45,72.48,11400.0,43.4987,43.4987,43.4687,43.4867,11400.0
2007-06-22 11:40:00,72.47,72.49,72.36,72.4,13100.0,43.4807,43.4927,43.4147,43.4387,13100.0
2007-06-22 11:45:00,72.41,72.41,72.3,72.34,15700.0,43.4447,43.4447,43.3787,43.4027,15700.0
2007-06-22 11:50:00,72.36,72.36,72.3,72.32,9200.0,43.4147,43.4147,43.3787,43.3907,9200.0
2007-06-22 11:55:00,72.32,72.42,72.32,72.42,4500.0,43.3907,43.4507,43.3907,43.4507,4500.0
2007-06-22 12:00:00,72.43,72.44,72.36,72.36,12400.0,43.4567,43.4627,43.4147,43.4147,12400.0
2007-06-22 12:05:00,72.38,72.39,72.25,72.27,13000.0,43.4267,43.4327,43.3487,43.3607,13000.0
2007-06-22 12:10:00,72.27,72.28,72.19,72.2,19600.0,43.3607,43.3667,43.3127,43.3187,19600.0
2007-06-22 12:15:00,72.18,72.24,72.14,72.16,25900.0,43.3067,43.3427,43.2827,43.2947,25900.0
2007-06-22 12:20:00,72.16,72.26,72.14,72.17,28900.0,43.2947,43.3547,43.2827,43.3007,28900.0
2007-06-22 12:25:00,72.16,72.18,71.98,72.0,69900.0,43.2947,43.3067,43.1867,43.1987,69900.0
2007-06-22 12:30:00,72.0,72.05,71.94,72.05,57500.0,43.1987,43.2287,43.1627,43.2287,57500.0
2007-06-22 12:35:00,72.05,72.1,72.02,72.05,37300.0,43.2287,43.2587,43.2107,43.2287,37300.0
2007-06-22 12:40:00,72.02,72.04,71.97,71.99,14700.0,43.2107,43.2227,43.1807,43.1927,14700.0
2007-06-22 12:45:00,71.99,72.1,71.93,72.1,26600.0,43.1927,43.2587,43.1567,43.2587,26600.0
2007-06-22 12:50:00,72.09,72.17,72.05,72.06,27000.0,43.2527,43.3007,43.2287,43.2347,27000.0
2007-06-22 12:55:00,72.05,72.06,72.01,72.03,7600.0,43.2287,43.2347,43.2047,43.2167,7600.0
2007-06-22 13:00:00,72.02,72.05,71.93,72.0,21500.0,43.2107,43.2287,43.1567,43.1987,21500.0
2007-06-22 13:05:00,71.97,72.05,71.93,71.99,29700.0,43.1807,43.2287,43.1567,43.1927,29700.0
2007-06-22 13:10:00,72.0,72.05,71.94,71.96,13400.0,43.1987,43.2287,43.1627,43.1747,13400.0
2007-06-22 13:15:00,71.97,72.05,71.97,72.01,16000.0,43.1807,43.2287,43.1807,43.2047,16000.0
2007-06-22 13:20:00,72.02,72.17,72.01,72.17,19600.0,43.2107,43.3007,43.2047,43.3007,19600.0
2007-06-22 13:25:00,72.17,72.31,72.12,72.3,32300.0,43.3007,43.3847,43.2707,43.3787,32300.0
2007-06-22 13:30:00,72.29,72.33,72.18,72.31,28400.0,43.3727,43.3967,43.3067,43.3847,28400.0
2007-06-22 13:35:00,72.33,72.39,72.31,72.39,8200.0,43.3967,43.4327,43.3847,43.4327,8200.0
2007-06-22 13:40:00,72.39,72.41,72.35,72.35,15800.0,43.4327,43.4447,43.4087,43.4087,15800.0
2007-06-22 13:45:00,72.36,72.37,72.3,72.34,7500.0,43.4147,43.4207,43.3787,43.4027,7500.0
2007-06-22 13:50:00,72.36,72.36,72.2,72.22,21400.0,43.4147,43.4147,43.3187,43.3307,21400.0
2007-06-22 13:55:00,72.22,72.3,72.21,72.27,19100.0,43.3307,43.3787,43.3247,43.3607,19100.0
2007-06-22 14:00:00,72.25,72.25,72.13,72.15,25700.0,43.3487,43.3487,43.2767,43.2887,25700.0
2007-06-22 14:05:00,72.15,72.19,72.12,72.17,16700.0,43.2887,43.3127,43.2707,43.3007,16700.0
2007-06-22 14:10:00,72.17,72.23,72.17,72.21,34200.0,43.3007,43.3367,43.3007,43.3247,34200.0
2007-06-22 14:15:00,72.2,72.22,72.17,72.2,11600.0,43.3187,43.3307,43.3007,43.3187,11600.0
2007-06-22 14:20:00,72.2,72.23,72.14,72.15,15200.0,43.3187,43.3367,43.2827,43.2887,15200.0
2007-06-22 14:25:00,72.14,72.31,72.14,72.31,22200.0,43.2827,43.3847,43.2827,43.3847,22200.0
2007-06-22 14:30:00,72.31,72.34,72.17,72.2,39900.0,43.3847,43.4027,43.3007,43.3187,39900.0
2007-06-22 14:35:00,72.21,72.31,72.2,72.24,34500.0,43.3247,43.3847,43.3187,43.3427,34500.0
2007-06-22 14:40:00,72.27,72.3,72.18,72.25,21700.0,43.3607,43.3787,43.3067,43.3487,21700.0
2007-06-22 14:45:00,72.25,72.28,72.23,72.23,6200.0,43.3487,43.3667,43.3367,43.3367,6200.0
2007-06-22 14:50:00,72.23,72.31,72.22,72.25,16000.0,43.3367,43.3847,43.3307,43.3487,16000.0
2007-06-22 14:55:00,72.23,72.28,72.21,72.24,22900.0,43.3367,43.3667,43.3247,43.3427,22900.0
2007-06-22 15:00:00,72.24,72.28,72.16,72.18,30000.0,43.3427,43.3667,43.2947,43.3067,30000.0
2007-06-22 15:05:00,72.19,72.22,72.16,72.21,23500.0,43.3127,43.3307,43.2947,43.3247,23500.0
2007-06-22 15:10:00,72.2,72.26,72.19,72.21,13800.0,43.3187,43.3547,43.3127,43.3247,13800.0
2007-06-22 15:15:00,72.2,72.27,72.2,72.25,26000.0,43.3187,43.3607,43.3187,43.3487,26000.0
2007-06-22 15:20:00,72.26,72.29,72.24,72.27,16400.0,43.3547,43.3727,43.3427,43.3607,16400.0
2007-06-22 15:25:00,72.26,72.27,72.2,72.22,35500.0,43.3547,43.3607,43.3187,43.3307,35500.0
2007-06-22 15:30:00,72.21,72.22,72.11,72.14,30200.0,43.3247,43.3307,43.2647,43.2827,30200.0
2007-06-22 15:35:00,72.15,72.2,72.11,72.16,77700.0,43.2887,43.3187,43.2647,43.2947,77700.0
2007-06-22 15:40:00,72.17,72.17,71.88,71.88,107400.0,43.3007,43.3007,43.1267,43.1267,107400.0
2007-06-22 15:45:00,71.88,71.99,71.86,71.93,60100.0,43.1267,43.1927,43.1147,43.1567,60100.0
2007-06-22 15:50:00,71.93,72.0,71.89,71.97,71200.0,43.1567,43.1987,43.1327,43.1807,71200.0
2007-06-22 15:55:00,71.96,72.08,71.94,72.05,71500.0,43.1747,43.2467,43.1627,43.2287,71500.0
2007-06-25 09:30:00,72.26,72.4,72.26,72.36,27400.0,43.3547,43.4387,43.3547,43.4147,27400.0
2007-06-25 09:35:00,72.36,72.37,72.17,72.33,21100.0,43.4147,43.4207,43.3007,43.3967,21100.0
2007-06-25 09:40:00,72.34,72.34,72.05,72.07,30700.0,43.4027,43.4027,43.2287,43.2407,30700.0
2007-06-25 09:45:00,72.07,72.16,72.06,72.1,16600.0,43.2407,43.2947,43.2347,43.2587,16600.0
2007-06-25 09:50:00,72.1,72.16,72.01,72.15,16800.0,43.2587,43.2947,43.2047,43.2887,16800.0
2007-06-25 09:55:00,72.15,72.16,72.1,72.14,8700.0,43.2887,43.2947,43.2587,43.2827,8700.0
2007-06-25 10:00:00,72.13,72.28,72.13,72.22,15200.0,43.2767,43.3667,43.2767,43.3307,15200.0
2007-06-25 10:05:00,72.19,72.21,72.15,72.21,13600.0,43.3127,43.3247,43.2887,43.3247,13600.0
2007-06-25 10:10:00,72.22,72.36,72.21,72.33,26700.0,43.3307,43.4147,43.3247,43.3967,26700.0
2007-06-25 10:15:00,72.34,72.5,72.26,72.44,18400.0,43.4027,43.4987,43.3547,43.4627,18400.0
2007-06-25 10:20:00,72.43,72.48,72.36,72.39,18300.0,43.4567,43.4867,43.4147,43.4327,18300.0
2007-06-25 10:25:00,72.39,72.45,72.36,72.44,26200.0,43.4327,43.4687,43.4147,43.4627,26200.0
2007-06-25 10:30:00,72.44,72.49,72.37,72.43,34600.0,43.4627,43.4927,43.4207,43.4567,34600.0
2007-06-25 10:35:00,72.43,72.45,72.29,72.3,21700.0,43.4567,43.4687,43.3727,43.3787,21700.0
2007-06-25 10:40:00,72.3,72.37,72.28,72.37,28800.0,43.3787,43.4207,43.3667,43.4207,28800.0
2007-06-25 10:45:00,72.36,72.42,72.3,72.39,12400.0,43.4147,43.4507,43.3787,43.4327,12400.0
2007-06-25 10:50:00,72.39,72.45,72.36,72.44,10600.0,43.4327,43.4687,43.4147,43.4627,10600.0
2007-06-25 10:55:00,72.45,72.63,72.44,72.61,21700.0,43.4687,43.5767,43.4627,43.5647,21700.0
2007-06-25 11:00:00,72.63,72.76,72.62,72.73,23200.0,43.5767,43.6547,43.5707,43.6367,23200.0
2007-06-25 11:05:00,72.73,72.78,72.67,72.67,18500.0,43.6367,43.6667,43.6007,43.6007,18500.0
2007-06-25 11:10:00,72.69,72.75,72.69,72.75,9900.0,43.6127,43.6487,43.6127,43.6487,9900.0
2007-06-25 11:15:00,72.76,72.79,72.69,72.7,18700.0,43.6547,43.6727,43.6127,43.6187,18700.0
2007-06-25 11:20:00,72.71,72.73,72.68,72.69,8000.0,43.6247,43.6367,43.6067,43.6127,8000.0
2007-06-25 11:25:00,72.7,72.71,72.64,72.69,12200.0,43.6187,43.6247,43.5827,43.6127,12200.0
2007-06-25 11:30:00,72.7,72.72,72.65,72.65,12800.0,43.6187,43.6307,43.5887,43.5887,12800.0
2007-06-25 11:35:00,72.65,72.66,72.6,72.61,9600.0,43.5887,43.5947,43.5587,43.5647,9600.0
2007-06-25 11:40:00,72.6,72.61,72.5,72.51,20300.0,43.5587,43.5647,43.4987,43.5047,20300.0
2007-06-25 11:45:00,72.5,72.56,72.5,72.56,17200.0,43.4987,43.5347,43.4987,43.5347,17200.0
2007-06-25 11:50:00,72.55,72.55,72.52,72.54,6600.0,43.5287,43.5287,43.5107,43.5227,6600.0
2007-06-25 11:55:00,72.54,72.55,72.5,72.5,8800.0,43.5227,43.5287,43.4987,43.4987,8800.0
2007-06-25 12:00:00,72.5,72.57,72.5,72.53,13400.0,43.4987,43.5407,43.4987,43.5167,13400.0
2007-06-25 12:05:00,72.53,72.61,72.52,72.59,14300.0,43.5167,43.5647,43.5107,43.5527,14300.0
2007-06-25 12:10:00,72.59,72.62,72.56,72.62,10000.0,43.5527,43.5707,43.5347,43.5707,10000.0
2007-06-25 12:15:00,72.61,72.62,72.52,72.53,13300.0,43.5647,43.5707,43.5107,43.5167,13300.0
2007-06-25 12:20:00,72.53,72.53,72.49,72.5,15700.0,43.5167,43.5167,43.4927,43.4987,15700.0
2007-06-25 12:25:00,72.5,72.5,72.4,72.41,14500.0,43.4987,43.4987,43.4387,43.4447,14500.0
2007-06-25 12:30:00,72.41,72.42,72.39,72.39,21900.0,43.4447,43.4507,43.4327,43.4327,21900.0
2007-06-25 12:35:00,72.4,72.41,72.38,72.41,11500.0,43.4387,43.4447,43.4267,43.4447,11500.0
2007-06-25 12:40:00,72.39,72.41,72.33,72.35,14200.0,43.4327,43.4447,43.3967,43.4087,14200.0
2007-06-25 12:45:00,72.35,72.35,72.33,72.35,3900.0,43.4087,43.4087,43.3967,43.4087,3900.0
2007-06-25 12:50:00,72.34,72.34,72.3,72.33,16900.0,43.4027,43.4027,43.3787,43.3967,16900.0
2007-06-25 12:55:00,72.32,72.33,72.25,72.29,13500.0,43.3907,43.3967,43.3487,43.3727,13500.0
2007-06-25 13:00:00,72.28,72.34,72.25,72.28,9800.0,43.3667,43.4027,43.3487,43.3667,9800.0
2007-06-25 13:05:00,72.27,72.33,72.25,72.29,9100.0,43.3607,43.3967,43.3487,43.3727,9100.0
2007-06-25 13:10:00,72.3,72.34,72.29,72.34,9700.0,43.3787,43.4027,43.3727,43.4027,9700.0
2007-06-25 13:15:00,72.3,72.34,72.25,72.25,7400.0,43.3787,43.4027,43.3487,43.3487,7400.0
2007-06-25 13:20:00,72.25,72.27,72.2,72.2,28800.0,43.3487,43.3607,43.3187,43.3187,28800.0
2007-06-25 13:25:00,72.2,72.27,72.19,72.19,16000.0,43.3187,43.3607,43.3127,43.3127,16000.0
2007-06-25 13:30:00,72.18,72.27,72.18,72.22,24100.0,43.3067,43.3607,43.3067,43.3307,24100.0
2007-06-25 13:35:00,72.2,72.25,72.2,72.22,10800.0,43.3187,43.3487,43.3187,43.3307,10800.0
2007-06-25 13:40:00,72.22,72.25,72.16,72.21,27900.0,43.3307,43.3487,43.2947,43.3247,27900.0
2007-06-25 13:45:00,72.21,72.24,72.16,72.22,17000.0,43.3247,43.3427,43.2947,43.3307,17000.0
2007-06-25 13:50:00,72.2,72.22,72.19,72.21,6000.0,43.3187,43.3307,43.3127,43.3247,6000.0
2007-06-25 13:55:00,72.19,72.21,72.11,72.12,12600.0,43.3127,43.3247,43.2647,43.2707,12600.0
2007-06-25 14:00:00,72.11,72.2,72.11,72.17,15100.0,43.2647,43.3187,43.2647,43.3007,15100.0
2007-06-25 14:05:00,72.17,72.18,72.08,72.08,14700.0,43.3007,43.3067,43.2467,43.2467,14700.0
2007-06-25 14:10:00,72.08,72.09,71.95,72.01,38200.0,43.2467,43.2527,43.1687,43.2047,38200.0
2007-06-25 14:15:00,72.0,72.02,71.92,71.92,29400.0,43.1987,43.2107,43.1507,43.1507,29400.0
2007-06-25 14:20:00,71.93,72.05,71.93,71.93,24400.0,43.1567,43.2287,43.1567,43.1567,24400.0
2007-06-25 14:25:00,71.94,71.95,71.87,71.87,19700.0,43.1627,43.1687,43.1207,43.1207,19700.0
2007-06-25 14:30:00,71.85,71.85,71.52,71.53,50900.0,43.1087,43.1087,42.9107,42.9167,50900.0
2007-06-25 14:35:00,71.53,71.65,71.52,71.64,41200.0,42.9167,42.9887,42.9107,42.9827,41200.0
2007-06-25 14:40:00,71.63,71.69,71.51,71.53,45500.0,42.9767,43.0127,42.9047,42.9167,45500.0
2007-06-25 14:45:00,71.52,71.62,71.44,71.45,38100.0,42.9107,42.9707,42.8627,42.8687,38100.0
2007-06-25 14:50:00,71.43,71.54,71.35,71.38,39600.0,42.8567,42.9227,42.8087,42.8267,39600.0
2007-06-25 14:55:00,71.38,71.46,71.36,71.37,33000.0,42.8267,42.8747,42.8147,42.8207,33000.0
2007-06-25 15:00:00,71.38,71.39,71.28,71.39,53000.0,42.8267,42.8327,42.7667,42.8327,53000.0
2007-06-25 15:05:00,71.39,71.43,71.25,71.26,36700.0,42.8327,42.8567,42.7487,42.7547,36700.0
2007-06-25 15:10:00,71.27,71.32,71.2,71.32,48700.0,42.7607,42.7907,42.7187,42.7907,48700.0
2007-06-25 15:15:00,71.32,71.39,71.21,71.27,43900.0,42.7907,42.8327,42.7247,42.7607,43900.0
2007-06-25 15:20:00,71.26,71.45,71.26,71.44,29800.0,42.7547,42.8687,42.7547,42.8627,29800.0
2007-06-25 15:25:00,71.44,71.48,71.39,71.42,28600.0,42.8627,42.8867,42.8327,42.8507,28600.0
2007-06-25 15:30:00,71.42,71.59,71.42,71.59,31300.0,42.8507,42.9527,42.8507,42.9527,31300.0
2007-06-25 15:35:00,71.59,71.61,71.52,71.61,43900.0,42.9527,42.9647,42.9107,42.9647,43900.0
2007-06-25 15:40:00,71.61,71.61,71.34,71.37,38800.0,42.9647,42.9647,42.8027,42.8207,38800.0
2007-06-25 15:45:00,71.37,71.41,71.28,71.32,42400.0,42.8207,42.8447,42.7667,42.7907,42400.0
2007-06-25 15:50:00,71.32,71.4,71.29,71.35,44000.0,42.7907,42.8387,42.7727,42.8087,44000.0
2007-06-25 15:55:00,71.35,71.39,71.26,71.35,74000.0,42.8087,42.8327,42.7547,42.8087,74000.0
2007-06-26 09:30:00,71.65,71.79,71.61,71.76,33300.0,42.9887,43.0727,42.9647,43.0547,33300.0
2007-06-26 09:35:00,71.77,71.96,71.69,71.91,22400.0,43.0607,43.1747,43.0127,43.1447,22400.0
2007-06-26 09:40:00,71.92,71.94,71.87,71.9,12800.0,43.1507,43.1627,43.1207,43.1387,12800.0
2007-06-26 09:45:00,71.9,71.9,71.8,71.84,31300.0,43.1387,43.1387,43.0787,43.1027,31300.0
2007-06-26 09:50:00,71.86,71.89,71.81,71.88,14300.0,43.1147,43.1327,43.0847,43.1267,14300.0
2007-06-26 09:55:00,71.88,71.97,71.88,71.96,25400.0,43.1267,43.1807,43.1267,43.1747,25400.0
2007-06-26 10:00:00,71.97,72.1,71.89,72.05,45000.0,43.1807,43.2587,43.1327,43.2287,45000.0
2007-06-26 10:05:00,72.02,72.07,71.93,71.99,37500.0,43.2107,43.2407,43.1567,43.1927,37500.0
2007-06-26 10:10:00,72.01,72.02,71.84,72.01,37600.0,43.2047,43.2107,43.1027,43.2047,37600.0
2007-06-26 10:15:00,72.04,72.06,71.98,72.0,16800.0,43.2227,43.2347,43.1867,43.1987,16800.0
2007-06-26 10:20:00,72.01,72.02,71.87,71.91,16400.0,43.2047,43.2107,43.1207,43.1447,16400.0
2007-06-26 10:25:00,71.91,71.92,71.77,71.82,64900.0,43.1447,43.1507,43.0607,43.0907,64900.0
2007-06-26 10:30:00,71.81,71.86,71.8,71.82,17300.0,43.0847,43.1147,43.0787,43.0907,17300.0
2007-06-26 10:35:00,71.81,71.89,71.76,71.85,22000.0,43.0847,43.1327,43.0547,43.1087,22000.0
2007-06-26 10:40:00,71.87,71.89,71.83,71.86,10400.0,43.1207,43.1327,43.0967,43.1147,10400.0
2007-06-26 10:45:00,71.84,71.85,71.72,71.75,27800.0,43.1027,43.1087,43.0307,43.0487,27800.0
2007-06-26 10:50:00,71.77,71.77,71.66,71.67,26300.0,43.0607,43.0607,42.9947,43.0007,26300.0
2007-06-26 10:55:00,71.68,71.68,71.5,71.57,27100.0,43.0067,43.0067,42.8987,42.9407,27100.0
2007-06-26 11:00:00,71.57,71.68,71.52,71.68,30000.0,42.9407,43.0067,42.9107,43.0067,30000.0
2007-06-26 11:05:00,71.7,71.73,71.64,71.68,17400.0,43.0187,43.0367,42.9827,43.0067,17400.0
2007-06-26 11:10:00,71.68,71.71,71.63,71.7,13200.0,43.0067,43.0247,42.9767,43.0187,13200.0
2007-06-26 11:15:00,71.7,71.77,71.7,71.74,14900.0,43.0187,43.0607,43.0187,43.0427,14900.0
2007-06-26 11:20:00,71.75,71.8,71.74,71.75,9700.0,43.0487,43.0787,43.0427,43.0487,9700.0
2007-06-26 11:25:00,71.74,71.8,71.72,71.79,19700.0,43.0427,43.0787,43.0307,43.0727,19700.0
2007-06-26 11:30:00,71.79,71.81,71.77,71.81,14000.0,43.0727,43.0847,43.0607,43.0847,14000.0
2007-06-26 11:35:00,71.82,71.89,71.81,71.87,14700.0,43.0907,43.1327,43.0847,43.1207,14700.0
2007-06-26 11:40:00,71.86,71.89,71.84,71.89,12500.0,43.1147,43.1327,43.1027,43.1327,12500.0
2007-06-26 11:45:00,71.88,71.98,71.87,71.94,19200.0,43.1267,43.1867,43.1207,43.1627,19200.0
2007-06-26 11:50:00,71.94,71.94,71.87,71.88,7500.0,43.1627,43.1627,43.1207,43.1267,7500.0
2007-06-26 11:55:00,71.88,72.02,71.88,72.0,24500.0,43.1267,43.2107,43.1267,43.1987,24500.0
2007-06-26 12:00:00,72.0,72.07,72.0,72.01,16200.0,43.1987,43.2407,43.1987,43.2047,16200.0
2007-06-26 12:05:00,72.0,72.04,71.97,72.02,14800.0,43.1987,43.2227,43.1807,43.2107,14800.0
2007-06-26 12:10:00,72.0,72.0,71.92,71.92,10800.0,43.1987,43.1987,43.1507,43.1507,10800.0
2007-06-26 12:15:00,71.92,72.02,71.92,72.0,11800.0,43.1507,43.2107,43.1507,43.1987,11800.0
2007-06-26 12:20:00,72.02,72.03,72.0,72.01,7500.0,43.2107,43.2167,43.1987,43.2047,7500.0
2007-06-26 12:25:00,72.02,72.07,72.0,72.05,9600.0,43.2107,43.2407,43.1987,43.2287,9600.0
2007-06-26 12:30:00,72.05,72.07,72.0,72.0,18900.0,43.2287,43.2407,43.1987,43.1987,18900.0
2007-06-26 12:35:00,72.0,72.01,71.91,71.93,15500.0,43.1987,43.2047,43.1447,43.1567,15500.0
2007-06-26 12:40:00,71.93,72.01,71.92,71.99,10900.0,43.1567,43.2047,43.1507,43.1927,10900.0
2007-06-26 12:45:00,71.98,72.03,71.98,72.02,8900.0,43.1867,43.2167,43.1867,43.2107,8900.0
2007-06-26 12:50:00,72.01,72.01,71.94,71.94,6100.0,43.2047,43.2047,43.1627,43.1627,6100.0
2007-06-26 12:55:00,71.95,71.96,71.9,71.91,12200.0,43.1687,43.1747,43.1387,43.1447,12200.0
2007-06-26 13:00:00,71.91,71.95,71.86,71.89,16000.0,43.1447,43.1687,43.1147,43.1327,16000.0
2007-06-26 13:05:00,71.9,71.9,71.85,71.87,9800.0,43.1387,43.1387,43.1087,43.1207,9800.0
2007-06-26 13:10:00,71.89,72.0,71.89,71.94,20300.0,43.1327,43.1987,43.1327,43.1627,20300.0
2007-06-26 13:15:00,71.96,71.97,71.94,71.94,4600.0,43.1747,43.1807,43.1627,43.1627,4600.0
2007-06-26 13:20:00,71.94,71.95,71.86,71.88,12000.0,43.1627,43.1687,43.1147,43.1267,12000.0
2007-06-26 13:25:00,71.9,71.9,71.86,71.87,5500.0,43.1387,43.1387,43.1147,43.1207,5500.0
2007-06-26 13:30:00,71.86,71.86,71.75,71.8,33900.0,43.1147,43.1147,43.0487,43.0787,33900.0
2007-06-26 13:35:00,71.8,71.83,71.78,71.79,7500.0,43.0787,43.0967,43.0667,43.0727,7500.0
2007-06-26 13:40:00,71.79,71.86,71.78,71.85,14000.0,43.0727,43.1147,43.0667,43.1087,14000.0
2007-06-26 13:45:00,71.83,71.86,71.66,71.72,31600.0,43.0967,43.1147,42.9947,43.0307,31600.0
2007-06-26 13:50:00,71.73,71.73,71.66,71.68,12900.0,43.0367,43.0367,42.9947,43.0067,12900.0
2007-06-26 13:55:00,71.68,71.74,71.67,71.72,11200.0,43.0067,43.0427,43.0007,43.0307,11200.0
2007-06-26 14:00:00,71.73,71.81,71.73,71.76,14200.0,43.0367,43.0847,43.0367,43.0547,14200.0
2007-06-26 14:05:00,71.76,71.86,71.72,71.77,19000.0,43.0547,43.1147,43.0307,43.0607,19000.0
2007-06-26 14:10:00,71.77,71.77,71.68,71.75,14900.0,43.0607,43.0607,43.0067,43.0487,14900.0
2007-06-26 14:15:00,71.75,71.76,71.66,71.73,21700.0,43.0487,43.0547,42.9947,43.0367,21700.0
2007-06-26 14:20:00,71.73,71.73,71.57,71.62,42600.0,43.0367,43.0367,42.9407,42.9707,42600.0
2007-06-26 14:25:00,71.61,71.68,71.58,71.63,21800.0,42.9647,43.0067,42.9467,42.9767,21800.0
2007-06-26 14:30:00,71.6,71.69,71.57,71.64,24500.0,42.9587,43.0127,42.9407,42.9827,24500.0
2007-06-26 14:35:00,71.64,71.64,71.51,71.52,31900.0,42.9827,42.9827,42.9047,42.9107,31900.0
2007-06-26 14:40:00,71.51,71.6,71.45,71.6,43000.0,42.9047,42.9587,42.8687,42.9587,43000.0
2007-06-26 14:45:00,71.6,71.6,71.51,71.59,25100.0,42.9587,42.9587,42.9047,42.9527,25100.0
2007-06-26 14:50:00,71.59,71.6,71.5,71.51,27500.0,42.9527,42.9587,42.8987,42.9047,27500.0
2007-06-26 14:55:00,71.5,71.58,71.42,71.42,43100.0,42.8987,42.9467,42.8507,42.8507,43100.0
2007-06-26 15:00:00,71.42,71.46,71.35,71.43,47600.0,42.8507,42.8747,42.8087,42.8567,47600.0
2007-06-26 15:05:00,71.43,71.47,71.38,71.39,31300.0,42.8567,42.8807,42.8267,42.8327,31300.0
2007-06-26 15:10:00,71.39,71.52,71.39,71.52,38000.0,42.8327,42.9107,42.8327,42.9107,38000.0
2007-06-26 15:15:00,71.52,71.55,71.46,71.49,36100.0,42.9107,42.9287,42.8747,42.8927,36100.0
2007-06-26 15:20:00,71.48,71.5,71.45,71.5,27400.0,42.8867,42.8987,42.8687,42.8987,27400.0
2007-06-26 15:25:00,71.5,71.5,71.43,71.47,35500.0,42.8987,42.8987,42.8567,42.8807,35500.0
2007-06-26 15:30:00,71.45,71.51,71.43,71.46,37000.0,42.8687,42.9047,42.8567,42.8747,37000.0
2007-06-26 15:35:00,71.46,71.48,71.43,71.46,24900.0,42.8747,42.8867,42.8567,42.8747,24900.0
2007-06-26 15:40:00,71.45,71.45,71.35,71.35,28300.0,42.8687,42.8687,42.8087,42.8087,28300.0
2007-06-26 15:45:00,71.35,71.4,71.27,71.35,32300.0,42.8087,42.8387,42.7607,42.8087,32300.0
2007-06-26 15:50:00,71.35,71.39,71.33,71.35,25100.0,42.8087,42.8327,42.7967,42.8087,25100.0
2007-06-26 15:55:00,71.35,71.37,71.3,71.31,53300.0,42.8087,42.8207,42.7787,42.7847,53300.0
2007-06-27 09:30:00,71.03,71.14,71.03,71.13,20400.0,42.6167,42.6827,42.6167,42.6767,20400.0
2007-06-27 09:35:00,71.12,71.18,71.1,71.1,17000.0,42.6707,42.7067,42.6587,42.6587,17000.0
2007-06-27 09:40:00,71.08,71.08,71.01,71.02,13500.0,42.6467,42.6467,42.6047,42.6107,13500.0
2007-06-27 09:45:00,71.03,71.05,70.95,71.01,35400.0,42.6167,42.6287,42.5687,42.6047,35400.0
2007-06-27 09:50:00,71.03,71.2,71.0,71.1,22500.0,42.6167,42.7187,42.5987,42.6587,22500.0
2007-06-27 09:55:00,71.07,71.2,71.06,71.14,17200.0,42.6407,42.7187,42.6347,42.6827,17200.0
2007-06-27 10:00:00,71.13,71.15,71.05,71.05,16800.0,42.6767,42.6887,42.6287,42.6287,16800.0
2007-06-27 10:05:00,71.08,71.11,70.99,71.04,53000.0,42.6467,42.6647,42.5927,42.6227,53000.0
2007-06-27 10:10:00,71.04,71.05,70.9,70.93,36200.0,42.6227,42.6287,42.5387,42.5567,36200.0
2007-06-27 10:15:00,70.92,70.96,70.86,70.86,15200.0,42.5507,42.5747,42.5147,42.5147,15200.0
2007-06-27 10:20:00,70.85,70.97,70.85,70.94,10500.0,42.5087,42.5807,42.5087,42.5627,10500.0
2007-06-27 10:25:00,70.95,71.0,70.89,70.97,12700.0,42.5687,42.5987,42.5327,42.5807,12700.0
2007-06-27 10:30:00,70.95,71.0,70.89,71.0,17600.0,42.5687,42.5987,42.5327,42.5987,17600.0
2007-06-27 10:35:00,71.0,71.05,70.99,70.99,33300.0,42.5987,42.6287,42.5927,42.5927,33300.0
2007-06-27 10:40:00,70.99,71.04,70.96,71.0,10000.0,42.5927,42.6227,42.5747,42.5987,10000.0
2007-06-27 10:45:00,70.97,71.01,70.91,70.96,15400.0,42.5807,42.6047,42.5447,42.5747,15400.0
2007-06-27 10:50:00,70.96,70.98,70.85,70.87,46100.0,42.5747,42.5867,42.5087,42.5207,46100.0
2007-06-27 10:55:00,70.87,70.89,70.8,70.83,25200.0,42.5207,42.5327,42.4787,42.4967,25200.0
2007-06-27 11:00:00,70.86,70.9,70.8,70.88,22200.0,42.5147,42.5387,42.4787,42.5267,22200.0
2007-06-27 11:05:00,70.86,70.94,70.84,70.87,28700.0,42.5147,42.5627,42.5027,42.5207,28700.0
2007-06-27 11:10:00,70.9,70.99,70.86,70.99,20200.0,42.5387,42.5927,42.5147,42.5927,20200.0
2007-06-27 11:15:00,70.99,71.17,70.98,71.16,34200.0,42.5927,42.7007,42.5867,42.6947,34200.0
2007-06-27 11:20:00,71.16,71.18,71.13,71.14,11500.0,42.6947,42.7067,42.6767,42.6827,11500.0
2007-06-27 11:25:00,71.14,71.19,71.14,71.15,12600.0,42.6827,42.7127,42.6827,42.6887,12600.0
2007-06-27 11:30:00,71.15,71.19,71.15,71.15,12800.0,42.6887,42.7127,42.6887,42.6887,12800.0
2007-06-27 11:35:00,71.15,71.15,71.06,71.08,14900.0,42.6887,42.6887,42.6347,42.6467,14900.0
2007-06-27 11:40:00,71.08,71.09,71.02,71.04,13500.0,42.6467,42.6527,42.6107,42.6227,13500.0
2007-06-27 11:45:00,71.06,71.1,71.05,71.08,6100.0,42.6347,42.6587,42.6287,42.6467,6100.0
2007-06-27 11:50:00,71.08,71.14,71.08,71.11,6200.0,42.6467,42.6827,42.6467,42.6647,6200.0
2007-06-27 11:55:00,71.12,71.16,71.06,71.12,15200.0,42.6707,42.6947,42.6347,42.6707,15200.0
2007-06-27 12:00:00,71.12,71.28,71.12,71.28,23000.0,42.6707,42.7667,42.6707,42.7667,23000.0
2007-06-27 12:05:00,71.27,71.33,71.23,71.27,18300.0,42.7607,42.7967,42.7367,42.7607,18300.0
2007-06-27 12:10:00,71.26,71.28,71.22,71.26,13400.0,42.7547,42.7667,42.7307,42.7547,13400.0
2007-06-27 12:15:00,71.25,71.26,71.2,71.24,16400.0,42.7487,42.7547,42.7187,42.7427,16400.0
2007-06-27 12:20:00,71.25,71.31,71.25,71.31,11500.0,42.7487,42.7847,42.7487,42.7847,11500.0
2007-06-27 12:25:00,71.31,71.35,71.23,71.34,17300.0,42.7847,42.8087,42.7367,42.8027,17300.0
2007-06-27 12:30:00,71.32,71.37,71.3,71.35,8200.0,42.7907,42.8207,42.7787,42.8087,8200.0
2007-06-27 12:35:00,71.35,71.41,71.35,71.37,14800.0,42.8087,42.8447,42.8087,42.8207,14800.0
2007-06-27 12:40:00,71.4,71.41,71.31,71.36,11800.0,42.8387,42.8447,42.7847,42.8147,11800.0
2007-06-27 12:45:00,71.36,71.4,71.25,71.25,10700.0,42.8147,42.8387,42.7487,42.7487,10700.0
2007-06-27 12:50:00,71.36,71.36,71.26,71.28,11600.0,42.8147,42.8147,42.7547,42.7667,11600.0
2007-06-27 12:55:00,71.27,71.31,71.26,71.27,8000.0,42.7607,42.7847,42.7547,42.7607,8000.0
2007-06-27 13:00:00,71.28,71.32,71.27,71.32,16000.0,42.7667,42.7907,42.7607,42.7907,16000.0
2007-06-27 13:05:00,71.31,71.31,71.22,71.28,17300.0,42.7847,42.7847,42.7307,42.7667,17300.0
2007-06-27 13:10:00,71.28,71.28,71.17,71.2,18200.0,42.7667,42.7667,42.7007,42.7187,18200.0
2007-06-27 13:15:00,71.18,71.24,71.12,71.18,19100.0,42.7067,42.7427,42.6707,42.7067,19100.0
2007-06-27 13:20:00,71.17,71.22,71.16,71.16,15700.0,42.7007,42.7307,42.6947,42.6947,15700.0
2007-06-27 13:25:00,71.16,71.22,71.15,71.16,10700.0,42.6947,42.7307,42.6887,42.6947,10700.0
2007-06-27 13:30:00,71.15,71.16,71.06,71.08,14300.0,42.6887,42.6947,42.6347,42.6467,14300.0
2007-06-27 13:35:00,71.06,71.1,71.06,71.08,9100.0,42.6347,42.6587,42.6347,42.6467,9100.0
2007-06-27 13:40:00,71.09,71.09,71.03,71.09,19200.0,42.6527,42.6527,42.6167,42.6527,19200.0
2007-06-27 13:45:00,71.09,71.16,71.05,71.14,18600.0,42.6527,42.6947,42.6287,42.6827,18600.0
2007-06-27 13:50:00,71.14,71.23,71.14,71.19,18000.0,42.6827,42.7367,42.6827,42.7127,18000.0
2007-06-27 13:55:00,71.19,71.28,71.18,71.23,13400.0,42.7127,42.7667,42.7067,42.7367,13400.0
2007-06-27 14:00:00,71.23,71.34,71.21,71.29,16500.0,42.7367,42.8027,42.7247,42.7727,16500.0
2007-06-27 14:05:00,71.29,71.29,71.23,71.27,9800.0,42.7727,42.7727,42.7367,42.7607,9800.0
2007-06-27 14:10:00,71.28,71.43,71.26,71.38,24100.0,42.7667,42.8567,42.7547,42.8267,24100.0
2007-06-27 14:15:00,71.42,71.44,71.38,71.43,22300.0,42.8507,42.8627,42.8267,42.8567,22300.0
2007-06-27 14:20:00,71.42,71.45,71.36,71.36,12700.0,42.8507,42.8687,42.8147,42.8147,12700.0
2007-06-27 14:25:00,71.37,71.52,71.36,71.45,30600.0,42.8207,42.9107,42.8147,42.8687,30600.0
2007-06-27 14:30:00,71.46,71.49,71.45,71.45,9800.0,42.8747,42.8927,42.8687,42.8687,9800.0
2007-06-27 14:35:00,71.46,71.57,71.46,71.57,16100.0,42.8747,42.9407,42.8747,42.9407,16100.0
2007-06-27 14:40:00,71.55,71.62,71.51,71.62,26100.0,42.9287,42.9707,42.9047,42.9707,26100.0
2007-06-27 14:45:00,71.62,71.73,71.62,71.69,29600.0,42.9707,43.0367,42.9707,43.0127,29600.0
2007-06-27 14:50:00,71.69,71.7,71.6,71.63,16300.0,43.0127,43.0187,42.9587,42.9767,16300.0
2007-06-27 14:55:00,71.62,71.63,71.59,71.62,11600.0,42.9707,42.9767,42.9527,42.9707,11600.0
2007-06-27 15:00:00,71.62,71.7,71.62,71.67,31800.0,42.9707,43.0187,42.9707,43.0007,31800.0
2007-06-27 15:05:00,71.67,71.74,71.66,71.69,22200.0,43.0007,43.0427,42.9947,43.0127,22200.0
2007-06-27 15:10:00,71.66,71.74,71.66,71.7,20600.0,42.9947,43.0427,42.9947,43.0187,20600.0
2007-06-27 15:15:00,71.7,71.74,71.67,71.67,23900.0,43.0187,43.0427,43.0007,43.0007,23900.0
2007-06-27 15:20:00,71.68,71.71,71.65,71.71,26300.0,43.0067,43.0247,42.9887,43.0247,26300.0
2007-06-27 15:25:00,71.7,71.79,71.67,71.73,24700.0,43.0187,43.0727,43.0007,43.0367,24700.0
2007-06-27 15:30:00,71.74,71.8,71.74,71.8,13100.0,43.0427,43.0787,43.0427,43.0787,13100.0
2007-06-27 15:35:00,71.8,71.81,71.76,71.81,18800.0,43.0787,43.0847,43.0547,43.0847,18800.0
2007-06-27 15:40:00,71.8,71.95,71.74,71.95,79200.0,43.0787,43.1687,43.0427,43.1687,79200.0
2007-06-27 15:45:00,71.95,72.0,71.92,72.0,74000.0,43.1687,43.1987,43.1507,43.1987,74000.0
2007-06-27 15:50:00,72.0,72.07,71.97,72.07,67000.0,43.1987,43.2407,43.1807,43.2407,67000.0
2007-06-27 15:55:00,72.06,72.08,72.0,72.06,88700.0,43.2347,43.2467,43.1987,43.2347,88700.0
2007-06-28 09:30:00,71.84,71.84,71.51,71.52,18800.0,43.1027,43.1027,42.9047,42.9107,18800.0
2007-06-28 09:35:00,71.52,71.6,71.5,71.53,15700.0,42.9107,42.9587,42.8987,42.9167,15700.0
2007-06-28 09:40:00,71.54,71.55,71.5,71.51,18700.0,42.9227,42.9287,42.8987,42.9047,18700.0
2007-06-28 09:45:00,71.51,71.53,71.45,71.46,31400.0,42.9047,42.9167,42.8687,42.8747,31400.0
2007-06-28 09:50:00,71.46,71.5,71.41,71.48,12700.0,42.8747,42.8987,42.8447,42.8867,12700.0
2007-06-28 09:55:00,71.48,71.59,71.46,71.56,18400.0,42.8867,42.9527,42.8747,42.9347,18400.0
2007-06-28 10:00:00,71.56,71.68,71.56,71.64,17900.0,42.9347,43.0067,42.9347,42.9827,17900.0
2007-06-28 10:05:00,71.63,71.65,71.58,71.59,12700.0,42.9767,42.9887,42.9467,42.9527,12700.0
2007-06-28 10:10:00,71.59,71.68,71.56,71.67,17200.0,42.9527,43.0067,42.9347,43.0007,17200.0
2007-06-28 10:15:00,71.66,71.69,71.61,71.61,10700.0,42.9947,43.0127,42.9647,42.9647,10700.0
2007-06-28 10:20:00,71.63,71.65,71.55,71.56,19400.0,42.9767,42.9887,42.9287,42.9347,19400.0
2007-06-28 10:25:00,71.57,71.6,71.56,71.56,4500.0,42.9407,42.9587,42.9347,42.9347,4500.0
2007-06-28 10:30:00,71.57,71.64,71.55,71.64,15800.0,42.9407,42.9827,42.9287,42.9827,15800.0
2007-06-28 10:35:00,71.63,71.66,71.62,71.63,18000.0,42.9767,42.9947,42.9707,42.9767,18000.0
2007-06-28 10:40:00,71.63,71.64,71.61,71.62,7000.0,42.9767,42.9827,42.9647,42.9707,7000.0
2007-06-28 10:45:00,71.64,71.69,71.63,71.68,7800.0,42.9827,43.0127,42.9767,43.0067,7800.0
2007-06-28 10:50:00,71.68,71.68,71.64,71.67,4700.0,43.0067,43.0067,42.9827,43.0007,4700.0
2007-06-28 10:55:00,71.68,71.71,71.62,71.64,7700.0,43.0067,43.0247,42.9707,42.9827,7700.0
2007-06-28 11:00:00,71.64,71.66,71.63,71.66,5800.0,42.9827,42.9947,42.9767,42.9947,5800.0
2007-06-28 11:05:00,71.65,71.67,71.63,71.67,15300.0,42.9887,43.0007,42.9767,43.0007,15300.0
2007-06-28 11:10:00,71.65,71.71,71.65,71.71,13300.0,42.9887,43.0247,42.9887,43.0247,13300.0
2007-06-28 11:15:00,71.7,71.7,71.66,71.66,20600.0,43.0187,43.0187,42.9947,42.9947,20600.0
2007-06-28 11:20:00,71.66,71.71,71.64,71.66,8400.0,42.9947,43.0247,42.9827,42.9947,8400.0
2007-06-28 11:25:00,71.66,71.7,71.63,71.63,16900.0,42.9947,43.0187,42.9767,42.9767,16900.0
2007-06-28 11:30:00,71.64,71.64,71.56,71.59,20200.0,42.9827,42.9827,42.9347,42.9527,20200.0
2007-06-28 11:35:00,71.58,71.58,71.56,71.57,4200.0,42.9467,42.9467,42.9347,42.9407,4200.0
2007-06-28 11:40:00,71.57,71.61,71.56,71.59,18200.0,42.9407,42.9647,42.9347,42.9527,18200.0
2007-06-28 11:45:00,71.59,71.62,71.59,71.61,7700.0,42.9527,42.9707,42.9527,42.9647,7700.0
2007-06-28 11:50:00,71.61,71.62,71.59,71.6,8100.0,42.9647,42.9707,42.9527,42.9587,8100.0
2007-06-28 11:55:00,71.61,71.72,71.58,71.71,21500.0,42.9647,43.0307,42.9467,43.0247,21500.0
2007-06-28 12:00:00,71.71,71.73,71.68,71.68,13700.0,43.0247,43.0367,43.0067,43.0067,13700.0
2007-06-28 12:05:00,71.68,71.72,71.65,71.72,24000.0,43.0067,43.0307,42.9887,43.0307,24000.0
2007-06-28 12:10:00,71.72,71.74,71.72,71.72,2100.0,43.0307,43.0427,43.0307,43.0307,2100.0
2007-06-28 12:15:00,71.73,71.79,71.73,71.77,5100.0,43.0367,43.0727,43.0367,43.0607,5100.0
2007-06-28 12:20:00,71.77,71.79,71.76,71.76,3600.0,43.0607,43.0727,43.0547,43.0547,3600.0
2007-06-28 12:25:00,71.76,71.83,71.75,71.83,6000.0,43.0547,43.0967,43.0487,43.0967,6000.0
2007-06-28 12:30:00,71.85,71.85,71.82,71.84,8200.0,43.1087,43.1087,43.0907,43.1027,8200.0
2007-06-28 12:35:00,71.85,71.9,71.84,71.85,7600.0,43.1087,43.1387,43.1027,43.1087,7600.0
2007-06-28 12:40:00,71.86,71.93,71.86,71.93,4900.0,43.1147,43.1567,43.1147,43.1567,4900.0
2007-06-28 12:45:00,71.94,72.02,71.94,72.01,20800.0,43.1627,43.2107,43.1627,43.2047,20800.0
2007-06-28 12:50:00,72.02,72.06,72.01,72.04,7900.0,43.2107,43.2347,43.2047,43.2227,7900.0
2007-06-28 12:55:00,72.03,72.04,72.02,72.04,3200.0,43.2167,43.2227,43.2107,43.2227,3200.0
2007-06-28 13:00:00,72.04,72.06,72.0,72.02,13300.0,43.2227,43.2347,43.1987,43.2107,13300.0
2007-06-28 13:05:00,72.01,72.02,72.01,72.01,7700.0,43.2047,43.2107,43.2047,43.2047,7700.0
2007-06-28 13:10:00,72.02,72.02,71.96,71.99,17100.0,43.2107,43.2107,43.1747,43.1927,17100.0
2007-06-28 13:15:00,71.99,72.01,71.96,72.01,5500.0,43.1927,43.2047,43.1747,43.2047,5500.0
2007-06-28 13:20:00,71.99,72.02,71.98,72.02,7500.0,43.1927,43.2107,43.1867,43.2107,7500.0
2007-06-28 13:25:00,72.02,72.05,72.0,72.04,15700.0,43.2107,43.2287,43.1987,43.2227,15700.0
2007-06-28 13:30:00,72.04,72.09,72.03,72.09,9600.0,43.2227,43.2527,43.2167,43.2527,9600.0
2007-06-28 13:35:00,72.1,72.13,72.09,72.13,7500.0,43.2587,43.2767,43.2527,43.2767,7500.0
2007-06-28 13:40:00,72.13,72.16,72.06,72.08,21100.0,43.2767,43.2947,43.2347,43.2467,21100.0
2007-06-28 13:45:00,72.08,72.12,72.07,72.12,5900.0,43.2467,43.2707,43.2407,43.2707,5900.0
2007-06-28 13:50:00,72.12,72.25,72.11,72.25,6000.0,43.2707,43.3487,43.2647,43.3487,6000.0
2007-06-28 13:55:00,72.24,72.34,72.23,72.32,20100.0,43.3427,43.4027,43.3367,43.3907,20100.0
2007-06-28 14:00:00,72.32,72.32,72.27,72.29,10300.0,43.3907,43.3907,43.3607,43.3727,10300.0
2007-06-28 14:05:00,72.29,72.34,72.27,72.34,8000.0,43.3727,43.4027,43.3607,43.4027,8000.0
2007-06-28 14:10:00,72.34,72.41,72.32,72.33,23600.0,43.4027,43.4447,43.3907,43.3967,23600.0
2007-06-28 14:15:00,72.34,72.54,72.15,72.46,56500.0,43.4027,43.5227,43.2887,43.4747,56500.0
2007-06-28 14:20:00,72.47,72.6,72.42,72.54,38000.0,43.4807,43.5587,43.4507,43.5227,38000.0
2007-06-28 14:25:00,72.54,72.64,72.42,72.48,64600.0,43.5227,43.5827,43.4507,43.4867,64600.0
2007-06-28 14:30:00,72.48,72.49,72.15,72.26,63400.0,43.4867,43.4927,43.2887,43.3547,63400.0
2007-06-28 14:35:00,72.26,72.31,72.17,72.19,64100.0,43.3547,43.3847,43.3007,43.3127,64100.0
2007-06-28 14:40:00,72.19,72.55,72.19,72.55,44300.0,43.3127,43.5287,43.3127,43.5287,44300.0
2007-06-28 14:45:00,72.55,72.63,72.47,72.5,31800.0,43.5287,43.5767,43.4807,43.4987,31800.0
2007-06-28 14:50:00,72.52,72.54,72.42,72.44,37100.0,43.5107,43.5227,43.4507,43.4627,37100.0
2007-06-28 14:55:00,72.42,72.48,72.38,72.41,23400.0,43.4507,43.4867,43.4267,43.4447,23400.0
2007-06-28 15:00:00,72.42,72.42,72.24,72.32,26700.0,43.4507,43.4507,43.3427,43.3907,26700.0
2007-06-28 15:05:00,72.3,72.35,72.2,72.35,42400.0,43.3787,43.4087,43.3187,43.4087,42400.0
2007-06-28 15:10:00,72.35,72.39,72.27,72.31,17900.0,43.4087,43.4327,43.3607,43.3847,17900.0
2007-06-28 15:15:00,72.32,72.39,72.31,72.32,15000.0,43.3907,43.4327,43.3847,43.3907,15000.0
2007-06-28 15:20:00,72.33,72.44,72.32,72.42,21000.0,43.3967,43.4627,43.3907,43.4507,21000.0
2007-06-28 15:25:00,72.42,72.42,72.34,72.35,23500.0,43.4507,43.4507,43.4027,43.4087,23500.0
2007-06-28 15:30:00,72.37,72.47,72.35,72.41,19500.0,43.4207,43.4807,43.4087,43.4447,19500.0
2007-06-28 15:35:00,72.42,72.42,72.36,72.37,16200.0,43.4507,43.4507,43.4147,43.4207,16200.0
2007-06-28 15:40:00,72.37,72.37,72.23,72.24,27600.0,43.4207,43.4207,43.3367,43.3427,27600.0
2007-06-28 15:45:00,72.25,72.25,72.18,72.19,19200.0,43.3487,43.3487,43.3067,43.3127,19200.0
2007-06-28 15:50:00,72.19,72.27,72.18,72.25,23200.0,43.3127,43.3607,43.3067,43.3487,23200.0
2007-06-28 15:55:00,72.25,72.31,72.22,72.22,45400.0,43.3487,43.3847,43.3307,43.3307,45400.0
2007-06-29 09:30:00,71.96,72.1,71.91,71.99,77600.0,43.1747,43.2587,43.1447,43.1927,77600.0
2007-06-29 09:35:00,71.98,72.1,71.95,72.05,32000.0,43.1867,43.2587,43.1687,43.2287,32000.0
2007-06-29 09:40:00,72.03,72.03,71.97,72.0,27400.0,43.2167,43.2167,43.1807,43.1987,27400.0
2007-06-29 09:45:00,71.99,72.0,71.91,71.91,87600.0,43.1927,43.1987,43.1447,43.1447,87600.0
2007-06-29 09:50:00,71.92,72.06,71.86,72.03,41800.0,43.1507,43.2347,43.1147,43.2167,41800.0
2007-06-29 09:55:00,72.03,72.17,72.03,72.06,24500.0,43.2167,43.3007,43.2167,43.2347,24500.0
2007-06-29 10:00:00,72.05,72.15,72.05,72.12,17200.0,43.2287,43.2887,43.2287,43.2707,17200.0
2007-06-29 10:05:00,72.11,72.12,72.02,72.09,25800.0,43.2647,43.2707,43.2107,43.2527,25800.0
2007-06-29 10:10:00,72.09,72.09,72.0,72.02,66500.0,43.2527,43.2527,43.1987,43.2107,66500.0
2007-06-29 10:15:00,72.02,72.06,71.98,72.0,34400.0,43.2107,43.2347,43.1867,43.1987,34400.0
2007-06-29 10:20:00,72.0,72.03,71.99,72.0,21900.0,43.1987,43.2167,43.1927,43.1987,21900.0
2007-06-29 10:25:00,72.0,72.01,71.98,71.99,33300.0,43.1987,43.2047,43.1867,43.1927,33300.0
2007-06-29 10:30:00,71.99,71.99,71.92,71.96,30800.0,43.1927,43.1927,43.1507,43.1747,30800.0
2007-06-29 10:35:00,71.97,72.02,71.96,72.02,10900.0,43.1807,43.2107,43.1747,43.2107,10900.0
2007-06-29 10:40:00,72.02,72.03,71.98,72.0,40700.0,43.2107,43.2167,43.1867,43.1987,40700.0
2007-06-29 10:45:00,72.0,72.01,71.97,72.0,8000.0,43.1987,43.2047,43.1807,43.1987,8000.0
2007-06-29 10:50:00,72.01,72.01,71.97,72.0,12500.0,43.2047,43.2047,43.1807,43.1987,12500.0
2007-06-29 10:55:00,72.01,72.01,71.96,71.96,11300.0,43.2047,43.2047,43.1747,43.1747,11300.0
2007-06-29 11:00:00,71.97,71.98,71.9,71.91,21300.0,43.1807,43.1867,43.1387,43.1447,21300.0
2007-06-29 11:05:00,71.89,71.89,71.8,71.81,22600.0,43.1327,43.1327,43.0787,43.0847,22600.0
2007-06-29 11:10:00,71.81,71.85,71.78,71.82,17200.0,43.0847,43.1087,43.0667,43.0907,17200.0
2007-06-29 11:15:00,71.82,71.82,71.75,71.75,21400.0,43.0907,43.0907,43.0487,43.0487,21400.0
2007-06-29 11:20:00,71.75,71.76,71.72,71.73,17800.0,43.0487,43.0547,43.0307,43.0367,17800.0
2007-06-29 11:25:00,71.73,71.82,71.73,71.78,17500.0,43.0367,43.0907,43.0367,43.0667,17500.0
2007-06-29 11:30:00,71.78,71.78,71.71,71.75,21900.0,43.0667,43.0667,43.0247,43.0487,21900.0
2007-06-29 11:35:00,71.76,71.76,71.72,71.74,11100.0,43.0547,43.0547,43.0307,43.0427,11100.0
2007-06-29 11:40:00,71.74,71.81,71.74,71.76,19900.0,43.0427,43.0847,43.0427,43.0547,19900.0
2007-06-29 11:45:00,71.76,71.76,71.7,71.7,22400.0,43.0547,43.0547,43.0187,43.0187,22400.0
2007-06-29 11:50:00,71.7,71.71,71.66,71.67,11400.0,43.0187,43.0247,42.9947,43.0007,11400.0
2007-06-29 11:55:00,71.66,71.67,71.63,71.63,29400.0,42.9947,43.0007,42.9767,42.9767,29400.0
2007-06-29 12:00:00,71.62,71.63,71.56,71.56,22900.0,42.9707,42.9767,42.9347,42.9347,22900.0
2007-06-29 12:05:00,71.57,71.59,71.55,71.56,12400.0,42.9407,42.9527,42.9287,42.9347,12400.0
2007-06-29 12:10:00,71.55,71.57,71.51,71.52,17000.0,42.9287,42.9407,42.9047,42.9107,17000.0
2007-06-29 12:15:00,71.52,71.53,71.46,71.47,20300.0,42.9107,42.9167,42.8747,42.8807,20300.0
2007-06-29 12:20:00,71.45,71.51,71.45,71.47,19500.0,42.8687,42.9047,42.8687,42.8807,19500.0
2007-06-29 12:25:00,71.48,71.52,71.46,71.47,11200.0,42.8867,42.9107,42.8747,42.8807,11200.0
2007-06-29 12:30:00,71.46,71.5,71.4,71.41,30400.0,42.8747,42.8987,42.8387,42.8447,30400.0
2007-06-29 12:35:00,71.41,71.43,71.37,71.4,34900.0,42.8447,42.8567,42.8207,42.8387,34900.0
2007-06-29 12:40:00,71.4,71.52,71.39,71.51,16300.0,42.8387,42.9107,42.8327,42.9047,16300.0
2007-06-29 12:45:00,71.52,71.52,71.46,71.46,14800.0,42.9107,42.9107,42.8747,42.8747,14800.0
2007-06-29 12:50:00,71.47,71.5,71.47,71.49,4100.0,42.8807,42.8987,42.8807,42.8927,4100.0
2007-06-29 12:55:00,71.49,71.51,71.46,71.46,11800.0,42.8927,42.9047,42.8747,42.8747,11800.0
2007-06-29 13:00:00,71.46,71.52,71.43,71.48,17900.0,42.8747,42.9107,42.8567,42.8867,17900.0
2007-06-29 13:05:00,71.48,71.52,71.46,71.46,17000.0,42.8867,42.9107,42.8747,42.8747,17000.0
2007-06-29 13:10:00,71.45,71.51,71.45,71.49,19300.0,42.8687,42.9047,42.8687,42.8927,19300.0
2007-06-29 13:15:00,71.49,71.54,71.49,71.51,24400.0,42.8927,42.9227,42.8927,42.9047,24400.0
2007-06-29 13:20:00,71.51,71.59,71.5,71.59,14700.0,42.9047,42.9527,42.8987,42.9527,14700.0
2007-06-29 13:25:00,71.6,71.66,71.59,71.62,17200.0,42.9587,42.9947,42.9527,42.9707,17200.0
2007-06-29 13:30:00,71.62,71.62,71.55,71.59,24200.0,42.9707,42.9707,42.9287,42.9527,24200.0
2007-06-29 13:35:00,71.59,71.65,71.54,71.59,76000.0,42.9527,42.9887,42.9227,42.9527,76000.0
2007-06-29 13:40:00,71.57,71.66,71.57,71.65,21500.0,42.9407,42.9947,42.9407,42.9887,21500.0
2007-06-29 13:45:00,71.65,71.81,71.64,71.81,38400.0,42.9887,43.0847,42.9827,43.0847,38400.0
2007-06-29 13:50:00,71.81,71.81,71.72,71.75,25800.0,43.0847,43.0847,43.0307,43.0487,25800.0
2007-06-29 13:55:00,71.76,71.84,71.75,71.76,26200.0,43.0547,43.1027,43.0487,43.0547,26200.0
2007-06-29 14:00:00,71.77,71.82,71.68,71.69,39000.0,43.0607,43.0907,43.0067,43.0127,39000.0
2007-06-29 14:05:00,71.69,71.7,71.52,71.55,99600.0,43.0127,43.0187,42.9107,42.9287,99600.0
2007-06-29 14:10:00,71.54,71.58,71.45,71.58,78300.0,42.9227,42.9467,42.8687,42.9467,78300.0
2007-06-29 14:15:00,71.57,71.66,71.57,71.62,46500.0,42.9407,42.9947,42.9407,42.9707,46500.0
2007-06-29 14:20:00,71.62,71.68,71.58,71.67,108100.0,42.9707,43.0067,42.9467,43.0007,108100.0
2007-06-29 14:25:00,71.67,71.7,71.61,71.67,35600.0,43.0007,43.0187,42.9647,43.0007,35600.0
2007-06-29 14:30:00,71.66,71.72,71.59,71.69,40600.0,42.9947,43.0307,42.9527,43.0127,40600.0
2007-06-29 14:35:00,71.69,71.83,71.68,71.78,26900.0,43.0127,43.0967,43.0067,43.0667,26900.0
2007-06-29 14:40:00,71.78,71.9,71.77,71.85,28800.0,43.0667,43.1387,43.0607,43.1087,28800.0
2007-06-29 14:45:00,71.86,71.86,71.74,71.75,49500.0,43.1147,43.1147,43.0427,43.0487,49500.0
2007-06-29 14:50:00,71.76,71.77,71.67,71.68,57400.0,43.0547,43.0607,43.0007,43.0067,57400.0
2007-06-29 14:55:00,71.68,71.68,71.66,71.66,28100.0,43.0067,43.0067,42.9947,42.9947,28100.0
2007-06-29 15:00:00,71.67,71.67,71.61,71.64,63200.0,43.0007,43.0007,42.9647,42.9827,63200.0
2007-06-29 15:05:00,71.63,71.65,71.5,71.55,81800.0,42.9767,42.9887,42.8987,42.9287,81800.0
2007-06-29 15:10:00,71.53,71.54,71.32,71.41,67400.0,42.9167,42.9227,42.7907,42.8447,67400.0
2007-06-29 15:15:00,71.41,71.51,71.38,71.47,50800.0,42.8447,42.9047,42.8267,42.8807,50800.0
2007-06-29 15:20:00,71.46,71.46,71.33,71.33,40100.0,42.8747,42.8747,42.7967,42.7967,40100.0
2007-06-29 15:25:00,71.33,71.34,71.18,71.19,42400.0,42.7967,42.8027,42.7067,42.7127,42400.0
2007-06-29 15:30:00,71.18,71.28,71.17,71.27,62800.0,42.7067,42.7667,42.7007,42.7607,62800.0
2007-06-29 15:35:00,71.27,71.41,71.23,71.41,56300.0,42.7607,42.8447,42.7367,42.8447,56300.0
2007-06-29 15:40:00,71.4,71.63,71.4,71.58,75600.0,42.8387,42.9767,42.8387,42.9467,75600.0
2007-06-29 15:45:00,71.58,71.58,71.49,71.54,44700.0,42.9467,42.9467,42.8927,42.9227,44700.0
2007-06-29 15:50:00,71.53,71.62,71.49,71.51,57200.0,42.9167,42.9707,42.8927,42.9047,57200.0
2007-06-29 15:55:00,71.49,71.56,71.46,71.5,91700.0,42.8927,42.9347,42.8747,42.8987,91700.0
2007-07-03 09:30:00,73.4,73.49,73.38,73.48,41000.0,44.0386,44.0926,44.0266,44.0866,41000.0
2007-07-03 09:35:00,73.48,73.63,73.45,73.62,39200.0,44.0866,44.1766,44.0686,44.1706,39200.0
2007-07-03 09:40:00,73.63,73.85,73.61,73.83,36300.0,44.1766,44.3086,44.1646,44.2966,36300.0
2007-07-03 09:45:00,73.84,73.86,73.8,73.82,25200.0,44.3026,44.3146,44.2786,44.2906,25200.0
2007-07-03 09:50:00,73.83,73.92,73.83,73.91,21500.0,44.2966,44.3506,44.2966,44.3446,21500.0
2007-07-03 09:55:00,73.91,73.95,73.9,73.95,17600.0,44.3446,44.3686,44.3386,44.3686,17600.0
2007-07-03 10:00:00,73.92,74.1,73.91,74.04,48300.0,44.3506,44.4586,44.3446,44.4226,48300.0
2007-07-03 10:05:00,74.06,74.06,74.01,74.03,29100.0,44.4346,44.4346,44.4046,44.4166,29100.0
2007-07-03 10:10:00,74.04,74.12,74.03,74.09,44600.0,44.4226,44.4706,44.4166,44.4526,44600.0
2007-07-03 10:15:00,74.08,74.08,74.02,74.08,29700.0,44.4466,44.4466,44.4106,44.4466,29700.0
2007-07-03 10:20:00,74.11,74.23,74.11,74.21,40700.0,44.4646,44.5366,44.4646,44.5246,40700.0
2007-07-03 10:25:00,74.21,74.21,74.15,74.18,50800.0,44.5246,44.5246,44.4886,44.5066,50800.0
2007-07-03 10:30:00,74.18,74.2,74.17,74.18,26300.0,44.5066,44.5186,44.5006,44.5066,26300.0
2007-07-03 10:35:00,74.18,74.2,74.06,74.06,28500.0,44.5066,44.5186,44.4346,44.4346,28500.0
2007-07-03 10:40:00,74.06,74.06,73.99,74.0,102400.0,44.4346,44.4346,44.3926,44.3986,102400.0
2007-07-03 10:45:00,73.99,74.0,73.98,73.98,11600.0,44.3926,44.3986,44.3866,44.3866,11600.0
2007-07-03 10:50:00,73.99,74.04,73.99,73.99,22800.0,44.3926,44.4226,44.3926,44.3926,22800.0
2007-07-03 10:55:00,74.0,74.03,74.0,74.01,18500.0,44.3986,44.4166,44.3986,44.4046,18500.0
2007-07-03 11:00:00,74.01,74.01,73.92,73.93,13300.0,44.4046,44.4046,44.3506,44.3566,13300.0
2007-07-03 11:05:00,73.92,73.92,73.91,73.91,11100.0,44.3506,44.3506,44.3446,44.3446,11100.0
2007-07-03 11:10:00,73.91,73.92,73.85,73.86,15600.0,44.3446,44.3506,44.3086,44.3146,15600.0
2007-07-03 11:15:00,73.85,73.86,73.85,73.86,10300.0,44.3086,44.3146,44.3086,44.3146,10300.0
2007-07-03 11:20:00,73.86,73.86,73.85,73.85,14800.0,44.3146,44.3146,44.3086,44.3086,14800.0
2007-07-03 11:25:00,73.85,73.86,73.76,73.76,16800.0,44.3086,44.3146,44.2546,44.2546,16800.0
2007-07-03 11:30:00,73.77,73.77,73.7,73.71,26300.0,44.2606,44.2606,44.2186,44.2246,26300.0
2007-07-03 11:35:00,73.7,73.71,73.57,73.65,28700.0,44.2186,44.2246,44.1406,44.1886,28700.0
2007-07-03 11:40:00,73.65,73.7,73.64,73.65,11800.0,44.1886,44.2186,44.1826,44.1886,11800.0
2007-07-03 11:45:00,73.65,73.65,73.55,73.58,24400.0,44.1886,44.1886,44.1286,44.1466,24400.0
2007-07-03 11:50:00,73.58,73.61,73.57,73.57,15200.0,44.1466,44.1646,44.1406,44.1406,15200.0
2007-07-03 11:55:00,73.57,73.65,73.56,73.64,18800.0,44.1406,44.1886,44.1346,44.1826,18800.0
2007-07-03 12:00:00,73.64,73.65,73.55,73.57,75900.0,44.1826,44.1886,44.1286,44.1406,75900.0
2007-07-03 12:05:00,73.56,73.57,73.54,73.56,21000.0,44.1346,44.1406,44.1226,44.1346,21000.0
2007-07-03 12:10:00,73.57,73.59,73.53,73.55,25500.0,44.1406,44.1526,44.1166,44.1286,25500.0
2007-07-03 12:15:00,73.55,73.55,73.53,73.54,17400.0,44.1286,44.1286,44.1166,44.1226,17400.0
2007-07-03 12:20:00,73.54,73.61,73.53,73.59,18200.0,44.1226,44.1646,44.1166,44.1526,18200.0
2007-07-03 12:25:00,73.58,73.58,73.5,73.55,16900.0,44.1466,44.1466,44.0986,44.1286,16900.0
2007-07-03 12:30:00,73.55,73.56,73.54,73.55,12100.0,44.1286,44.1346,44.1226,44.1286,12100.0
2007-07-03 12:35:00,73.55,73.59,73.52,73.54,25300.0,44.1286,44.1526,44.1106,44.1226,25300.0
2007-07-03 12:40:00,73.54,73.54,73.52,73.53,28200.0,44.1226,44.1226,44.1106,44.1166,28200.0
2007-07-03 12:45:00,73.54,73.6,73.5,73.5,38900.0,44.1226,44.1586,44.0986,44.0986,38900.0
2007-07-03 12:50:00,73.5,73.52,73.47,73.47,47600.0,44.0986,44.1106,44.0806,44.0806,47600.0
2007-07-03 12:55:00,73.45,73.58,73.45,73.53,39800.0,44.0686,44.1466,44.0686,44.1166,39800.0
2007-07-05 09:30:00,73.65,73.67,73.5,73.51,28200.0,44.1886,44.2006,44.0986,44.1046,28200.0
2007-07-05 09:35:00,73.51,73.6,73.5,73.5,20800.0,44.1046,44.1586,44.0986,44.0986,20800.0
2007-07-05 09:40:00,73.49,73.5,73.46,73.48,12000.0,44.0926,44.0986,44.0746,44.0866,12000.0
2007-07-05 09:45:00,73.46,73.62,73.46,73.62,22500.0,44.0746,44.1706,44.0746,44.1706,22500.0
2007-07-05 09:50:00,73.62,73.7,73.62,73.66,14700.0,44.1706,44.2186,44.1706,44.1946,14700.0
2007-07-05 09:55:00,73.64,73.64,73.53,73.53,13800.0,44.1826,44.1826,44.1166,44.1166,13800.0
2007-07-05 10:00:00,73.53,73.61,73.5,73.59,13600.0,44.1166,44.1646,44.0986,44.1526,13600.0
2007-07-05 10:05:00,73.57,73.64,73.57,73.64,11700.0,44.1406,44.1826,44.1406,44.1826,11700.0
2007-07-05 10:10:00,73.64,73.73,73.59,73.59,15400.0,44.1826,44.2366,44.1526,44.1526,15400.0
2007-07-05 10:15:00,73.6,73.65,73.54,73.63,13200.0,44.1586,44.1886,44.1226,44.1766,13200.0
2007-07-05 10:20:00,73.63,73.66,73.58,73.58,10800.0,44.1766,44.1946,44.1466,44.1466,10800.0
2007-07-05 10:25:00,73.57,73.69,73.57,73.67,4400.0,44.1406,44.2126,44.1406,44.2006,4400.0
2007-07-05 10:30:00,73.67,73.8,73.67,73.79,18900.0,44.2006,44.2786,44.2006,44.2726,18900.0
2007-07-05 10:35:00,73.8,73.84,73.76,73.79,7800.0,44.2786,44.3026,44.2546,44.2726,7800.0
2007-07-05 10:40:00,73.8,73.81,73.65,73.72,18900.0,44.2786,44.2846,44.1886,44.2306,18900.0
2007-07-05 10:45:00,73.73,73.78,73.71,73.71,10100.0,44.2366,44.2666,44.2246,44.2246,10100.0
2007-07-05 10:50:00,73.71,73.71,73.64,73.65,17200.0,44.2246,44.2246,44.1826,44.1886,17200.0
2007-07-05 10:55:00,73.64,73.71,73.64,73.69,7800.0,44.1826,44.2246,44.1826,44.2126,7800.0
2007-07-05 11:00:00,73.68,73.68,73.53,73.53,15400.0,44.2066,44.2066,44.1166,44.1166,15400.0
2007-07-05 11:05:00,73.54,73.55,73.47,73.5,16900.0,44.1226,44.1286,44.0806,44.0986,16900.0
2007-07-05 11:10:00,73.5,73.52,73.42,73.42,24600.0,44.0986,44.1106,44.0506,44.0506,24600.0
2007-07-05 11:15:00,73.41,73.44,73.36,73.38,11800.0,44.0446,44.0626,44.0146,44.0266,11800.0
2007-07-05 11:20:00,73.37,73.48,73.36,73.48,15600.0,44.0206,44.0866,44.0146,44.0866,15600.0
2007-07-05 11:25:00,73.45,73.46,73.39,73.4,4400.0,44.0686,44.0746,44.0326,44.0386,4400.0
2007-07-05 11:30:00,73.4,73.42,73.36,73.39,6400.0,44.0386,44.0506,44.0146,44.0326,6400.0
2007-07-05 11:35:00,73.39,73.41,73.36,73.39,8300.0,44.0326,44.0446,44.0146,44.0326,8300.0
2007-07-05 11:40:00,73.39,73.44,73.35,73.35,16100.0,44.0326,44.0626,44.0086,44.0086,16100.0
2007-07-05 11:45:00,73.35,73.36,73.32,73.35,11100.0,44.0086,44.0146,43.9906,44.0086,11100.0
2007-07-05 11:50:00,73.34,73.36,73.33,73.35,4200.0,44.0026,44.0146,43.9966,44.0086,4200.0
2007-07-05 11:55:00,73.33,73.34,73.31,73.34,8000.0,43.9966,44.0026,43.9846,44.0026,8000.0
2007-07-05 12:00:00,73.34,73.41,73.33,73.39,10000.0,44.0026,44.0446,43.9966,44.0326,10000.0
2007-07-05 12:05:00,73.37,73.38,73.35,73.35,9900.0,44.0206,44.0266,44.0086,44.0086,9900.0
2007-07-05 12:10:00,73.36,73.36,73.3,73.33,13600.0,44.0146,44.0146,43.9786,43.9966,13600.0
2007-07-05 12:15:00,73.34,73.34,73.28,73.29,23400.0,44.0026,44.0026,43.9666,43.9726,23400.0
2007-07-05 12:20:00,73.29,73.3,73.21,73.21,15900.0,43.9726,43.9786,43.9246,43.9246,15900.0
2007-07-05 12:25:00,73.21,73.23,73.12,73.12,18300.0,43.9246,43.9366,43.8707,43.8707,18300.0
2007-07-05 12:30:00,73.12,73.13,73.0,73.02,19600.0,43.8707,43.8767,43.7987,43.8107,19600.0
2007-07-05 12:35:00,73.0,73.07,72.95,73.02,16600.0,43.7987,43.8407,43.7687,43.8107,16600.0
2007-07-05 12:40:00,73.03,73.1,73.01,73.09,14100.0,43.8167,43.8587,43.8047,43.8527,14100.0
2007-07-05 12:45:00,73.08,73.11,73.04,73.06,10200.0,43.8467,43.8647,43.8227,43.8347,10200.0
2007-07-05 12:50:00,73.03,73.05,73.02,73.05,6900.0,43.8167,43.8287,43.8107,43.8287,6900.0
2007-07-05 12:55:00,73.03,73.05,73.01,73.01,6700.0,43.8167,43.8287,43.8047,43.8047,6700.0
2007-07-05 13:00:00,73.04,73.04,72.93,72.94,27000.0,43.8227,43.8227,43.7567,43.7627,27000.0
2007-07-05 13:05:00,72.94,72.96,72.92,72.95,26500.0,43.7627,43.7747,43.7507,43.7687,26500.0
2007-07-05 13:10:00,72.96,73.02,72.95,72.97,11400.0,43.7747,43.8107,43.7687,43.7807,11400.0
2007-07-05 13:15:00,72.98,73.03,72.96,73.03,19600.0,43.7867,43.8167,43.7747,43.8167,19600.0
2007-07-05 13:20:00,73.0,73.01,72.95,72.96,17900.0,43.7987,43.8047,43.7687,43.7747,17900.0
2007-07-05 13:25:00,72.96,72.98,72.96,72.97,7400.0,43.7747,43.7867,43.7747,43.7807,7400.0
2007-07-05 13:30:00,72.97,73.02,72.97,73.01,6600.0,43.7807,43.8107,43.7807,43.8047,6600.0
2007-07-05 13:35:00,73.01,73.05,73.0,73.02,4900.0,43.8047,43.8287,43.7987,43.8107,4900.0
2007-07-05 13:40:00,73.01,73.03,73.0,73.0,9000.0,43.8047,43.8167,43.7987,43.7987,9000.0
2007-07-05 13:45:00,73.01,73.01,72.99,73.01,15500.0,43.8047,43.8047,43.7927,43.8047,15500.0
2007-07-05 13:50:00,73.01,73.03,73.0,73.02,4300.0,43.8047,43.8167,43.7987,43.8107,4300.0
2007-07-05 13:55:00,73.03,73.03,72.98,72.98,12500.0,43.8167,43.8167,43.7867,43.7867,12500.0
2007-07-05 14:00:00,72.98,73.0,72.97,73.0,5100.0,43.7867,43.7987,43.7807,43.7987,5100.0
2007-07-05 14:05:00,73.0,73.06,73.0,73.03,5700.0,43.7987,43.8347,43.7987,43.8167,5700.0
2007-07-05 14:10:00,73.02,73.05,73.02,73.04,2600.0,43.8107,43.8287,43.8107,43.8227,2600.0
2007-07-05 14:15:00,73.06,73.11,73.01,73.04,39500.0,43.8347,43.8647,43.8047,43.8227,39500.0
2007-07-05 14:20:00,73.05,73.11,73.04,73.06,14700.0,43.8287,43.8647,43.8227,43.8347,14700.0
2007-07-05 14:25:00,73.07,73.07,73.0,73.03,12100.0,43.8407,43.8407,43.7987,43.8167,12100.0
2007-07-05 14:30:00,73.03,73.06,73.03,73.06,8000.0,43.8167,43.8347,43.8167,43.8347,8000.0
2007-07-05 14:35:00,73.06,73.07,73.01,73.04,8400.0,43.8347,43.8407,43.8047,43.8227,8400.0
2007-07-05 14:40:00,73.04,73.04,73.01,73.03,8900.0,43.8227,43.8227,43.8047,43.8167,8900.0
2007-07-05 14:45:00,73.04,73.04,73.0,73.03,18200.0,43.8227,43.8227,43.7987,43.8167,18200.0
2007-07-05 14:50:00,73.03,73.04,72.99,73.0,13400.0,43.8167,43.8227,43.7927,43.7987,13400.0
2007-07-05 14:55:00,73.01,73.05,72.99,73.05,17400.0,43.8047,43.8287,43.7927,43.8287,17400.0
2007-07-05 15:00:00,73.05,73.05,73.01,73.02,10700.0,43.8287,43.8287,43.8047,43.8107,10700.0
2007-07-05 15:05:00,73.02,73.05,73.0,73.05,16100.0,43.8107,43.8287,43.7987,43.8287,16100.0
2007-07-05 15:10:00,73.05,73.05,73.0,73.02,24400.0,43.8287,43.8287,43.7987,43.8107,24400.0
2007-07-05 15:15:00,73.01,73.02,72.94,72.94,41600.0,43.8047,43.8107,43.7627,43.7627,41600.0
2007-07-05 15:20:00,72.94,72.99,72.94,72.97,12200.0,43.7627,43.7927,43.7627,43.7807,12200.0
2007-07-05 15:25:00,72.97,72.98,72.95,72.97,5700.0,43.7807,43.7867,43.7687,43.7807,5700.0
2007-07-05 15:30:00,72.95,72.98,72.94,72.97,13400.0,43.7687,43.7867,43.7627,43.7807,13400.0
2007-07-05 15:35:00,72.97,73.01,72.96,73.01,20900.0,43.7807,43.8047,43.7747,43.8047,20900.0
2007-07-05 15:40:00,73.02,73.02,72.94,72.95,43200.0,43.8107,43.8107,43.7627,43.7687,43200.0
2007-07-05 15:45:00,72.95,73.04,72.95,73.02,31900.0,43.7687,43.8227,43.7687,43.8107,31900.0
2007-07-05 15:50:00,73.02,73.04,73.01,73.03,32400.0,43.8107,43.8227,43.8047,43.8167,32400.0
2007-07-05 15:55:00,73.03,73.05,72.98,73.05,45500.0,43.8167,43.8287,43.7867,43.8287,45500.0
2007-07-06 09:30:00,73.2,73.2,73.05,73.06,41200.0,43.9186,43.9186,43.8287,43.8347,41200.0
2007-07-06 09:35:00,73.05,73.2,73.01,73.06,12700.0,43.8287,43.9186,43.8047,43.8347,12700.0
2007-07-06 09:40:00,73.06,73.16,73.05,73.15,17200.0,43.8347,43.8946,43.8287,43.8886,17200.0
2007-07-06 09:45:00,73.11,73.11,73.01,73.04,23100.0,43.8647,43.8647,43.8047,43.8227,23100.0
2007-07-06 09:50:00,73.04,73.09,73.0,73.01,16400.0,43.8227,43.8527,43.7987,43.8047,16400.0
2007-07-06 09:55:00,73.02,73.04,72.99,73.0,36100.0,43.8107,43.8227,43.7927,43.7987,36100.0
2007-07-06 10:00:00,73.0,73.08,73.0,73.06,58800.0,43.7987,43.8467,43.7987,43.8347,58800.0
2007-07-06 10:05:00,73.08,73.1,73.02,73.05,17800.0,43.8467,43.8587,43.8107,43.8287,17800.0
2007-07-06 10:10:00,73.07,73.08,73.04,73.04,6000.0,43.8407,43.8467,43.8227,43.8227,6000.0
2007-07-06 10:15:00,73.04,73.06,72.98,72.98,22300.0,43.8227,43.8347,43.7867,43.7867,22300.0
2007-07-06 10:20:00,72.99,72.99,72.91,72.91,19300.0,43.7927,43.7927,43.7447,43.7447,19300.0
2007-07-06 10:25:00,72.91,72.99,72.9,72.99,10400.0,43.7447,43.7927,43.7387,43.7927,10400.0
2007-07-06 10:30:00,72.99,73.0,72.93,72.94,17800.0,43.7927,43.7987,43.7567,43.7627,17800.0
2007-07-06 10:35:00,72.95,72.96,72.9,72.95,23300.0,43.7687,43.7747,43.7387,43.7687,23300.0
2007-07-06 10:40:00,72.95,72.95,72.9,72.93,22400.0,43.7687,43.7687,43.7387,43.7567,22400.0
2007-07-06 10:45:00,72.93,72.96,72.87,72.9,79700.0,43.7567,43.7747,43.7207,43.7387,79700.0
2007-07-06 10:50:00,72.88,72.91,72.86,72.87,9600.0,43.7267,43.7447,43.7147,43.7207,9600.0
2007-07-06 10:55:00,72.88,72.89,72.8,72.8,15400.0,43.7267,43.7327,43.6787,43.6787,15400.0
2007-07-06 11:00:00,72.79,72.82,72.75,72.81,18800.0,43.6727,43.6907,43.6487,43.6847,18800.0
2007-07-06 11:05:00,72.81,72.89,72.81,72.87,15600.0,43.6847,43.7327,43.6847,43.7207,15600.0
2007-07-06 11:10:00,72.86,72.93,72.86,72.87,11200.0,43.7147,43.7567,43.7147,43.7207,11200.0
2007-07-06 11:15:00,72.87,72.89,72.87,72.88,7800.0,43.7207,43.7327,43.7207,43.7267,7800.0
2007-07-06 11:20:00,72.88,72.92,72.87,72.9,10300.0,43.7267,43.7507,43.7207,43.7387,10300.0
2007-07-06 11:25:00,72.9,72.94,72.9,72.93,7800.0,43.7387,43.7627,43.7387,43.7567,7800.0
2007-07-06 11:30:00,72.94,73.02,72.94,73.02,13000.0,43.7627,43.8107,43.7627,43.8107,13000.0
2007-07-06 11:35:00,73.03,73.07,73.02,73.02,4900.0,43.8167,43.8407,43.8107,43.8107,4900.0
2007-07-06 11:40:00,73.01,73.04,72.99,73.01,9100.0,43.8047,43.8227,43.7927,43.8047,9100.0
2007-07-06 11:45:00,73.0,73.01,72.91,72.91,9900.0,43.7987,43.8047,43.7447,43.7447,9900.0
2007-07-06 11:50:00,72.91,72.94,72.9,72.94,12700.0,43.7447,43.7627,43.7387,43.7627,12700.0
2007-07-06 11:55:00,72.92,72.95,72.91,72.92,4900.0,43.7507,43.7687,43.7447,43.7507,4900.0
2007-07-06 12:00:00,72.9,72.9,72.87,72.87,7900.0,43.7387,43.7387,43.7207,43.7207,7900.0
2007-07-06 12:05:00,72.88,72.89,72.86,72.86,8000.0,43.7267,43.7327,43.7147,43.7147,8000.0
2007-07-06 12:10:00,72.87,72.87,72.83,72.83,15000.0,43.7207,43.7207,43.6967,43.6967,15000.0
2007-07-06 12:15:00,72.82,72.87,72.8,72.81,23100.0,43.6907,43.7207,43.6787,43.6847,23100.0
2007-07-06 12:20:00,72.8,72.83,72.78,72.78,12300.0,43.6787,43.6967,43.6667,43.6667,12300.0
2007-07-06 12:25:00,72.78,72.84,72.75,72.84,15500.0,43.6667,43.7027,43.6487,43.7027,15500.0
2007-07-06 12:30:00,72.83,72.84,72.79,72.79,8900.0,43.6967,43.7027,43.6727,43.6727,8900.0
2007-07-06 12:35:00,72.78,72.83,72.78,72.8,6000.0,43.6667,43.6967,43.6667,43.6787,6000.0
2007-07-06 12:40:00,72.79,72.81,72.78,72.78,4600.0,43.6727,43.6847,43.6667,43.6667,4600.0
2007-07-06 12:45:00,72.78,72.8,72.78,72.78,7600.0,43.6667,43.6787,43.6667,43.6667,7600.0
2007-07-06 12:50:00,72.78,72.8,72.77,72.79,6200.0,43.6667,43.6787,43.6607,43.6727,6200.0
2007-07-06 12:55:00,72.79,72.82,72.79,72.8,11600.0,43.6727,43.6907,43.6727,43.6787,11600.0
2007-07-06 13:00:00,72.8,72.8,72.77,72.77,12600.0,43.6787,43.6787,43.6607,43.6607,12600.0
2007-07-06 13:05:00,72.77,72.77,72.75,72.75,5500.0,43.6607,43.6607,43.6487,43.6487,5500.0
2007-07-06 13:10:00,72.76,72.77,72.72,72.75,13300.0,43.6547,43.6607,43.6307,43.6487,13300.0
2007-07-06 13:15:00,72.75,72.81,72.75,72.78,6900.0,43.6487,43.6847,43.6487,43.6667,6900.0
2007-07-06 13:20:00,72.78,72.81,72.78,72.79,11000.0,43.6667,43.6847,43.6667,43.6727,11000.0
2007-07-06 13:25:00,72.79,72.81,72.77,72.8,20100.0,43.6727,43.6847,43.6607,43.6787,20100.0
2007-07-06 13:30:00,72.79,72.8,72.77,72.78,15400.0,43.6727,43.6787,43.6607,43.6667,15400.0
2007-07-06 13:35:00,72.79,72.8,72.77,72.79,8500.0,43.6727,43.6787,43.6607,43.6727,8500.0
2007-07-06 13:40:00,72.79,72.82,72.75,72.75,15200.0,43.6727,43.6907,43.6487,43.6487,15200.0
2007-07-06 13:45:00,72.76,72.78,72.75,72.76,9000.0,43.6547,43.6667,43.6487,43.6547,9000.0
2007-07-06 13:50:00,72.77,72.82,72.77,72.79,10500.0,43.6607,43.6907,43.6607,43.6727,10500.0
2007-07-06 13:55:00,72.77,72.81,72.76,72.8,11400.0,43.6607,43.6847,43.6547,43.6787,11400.0
2007-07-06 14:00:00,72.78,72.8,72.76,72.76,20300.0,43.6667,43.6787,43.6547,43.6547,20300.0
2007-07-06 14:05:00,72.76,72.8,72.76,72.78,8700.0,43.6547,43.6787,43.6547,43.6667,8700.0
2007-07-06 14:10:00,72.79,72.85,72.78,72.85,23400.0,43.6727,43.7087,43.6667,43.7087,23400.0
2007-07-06 14:15:00,72.85,72.86,72.82,72.85,20100.0,43.7087,43.7147,43.6907,43.7087,20100.0
2007-07-06 14:20:00,72.85,72.87,72.83,72.85,17900.0,43.7087,43.7207,43.6967,43.7087,17900.0
2007-07-06 14:25:00,72.85,72.9,72.84,72.88,14400.0,43.7087,43.7387,43.7027,43.7267,14400.0
2007-07-06 14:30:00,72.89,72.93,72.89,72.92,10900.0,43.7327,43.7567,43.7327,43.7507,10900.0
2007-07-06 14:35:00,72.91,72.98,72.91,72.97,14400.0,43.7447,43.7867,43.7447,43.7807,14400.0
2007-07-06 14:40:00,72.97,73.0,72.93,72.94,21200.0,43.7807,43.7987,43.7567,43.7627,21200.0
2007-07-06 14:45:00,72.95,72.95,72.9,72.91,20800.0,43.7687,43.7687,43.7387,43.7447,20800.0
2007-07-06 14:50:00,72.91,72.96,72.91,72.94,13600.0,43.7447,43.7747,43.7447,43.7627,13600.0
2007-07-06 14:55:00,72.94,72.94,72.86,72.89,19100.0,43.7627,43.7627,43.7147,43.7327,19100.0
2007-07-06 15:00:00,72.9,72.93,72.9,72.92,5300.0,43.7387,43.7567,43.7387,43.7507,5300.0
2007-07-06 15:05:00,72.93,72.95,72.92,72.94,11500.0,43.7567,43.7687,43.7507,43.7627,11500.0
2007-07-06 15:10:00,72.95,72.97,72.92,72.94,11000.0,43.7687,43.7807,43.7507,43.7627,11000.0
2007-07-06 15:15:00,72.93,72.98,72.92,72.97,8700.0,43.7567,43.7867,43.7507,43.7807,8700.0
2007-07-06 15:20:00,72.98,73.02,72.97,73.0,18500.0,43.7867,43.8107,43.7807,43.7987,18500.0
2007-07-06 15:25:00,72.99,73.07,72.98,73.07,10700.0,43.7927,43.8407,43.7867,43.8407,10700.0
2007-07-06 15:30:00,73.05,73.11,73.05,73.1,14300.0,43.8287,43.8647,43.8287,43.8587,14300.0
2007-07-06 15:35:00,73.1,73.12,73.09,73.11,14200.0,43.8587,43.8707,43.8527,43.8647,14200.0
2007-07-06 15:40:00,73.11,73.15,73.09,73.11,16900.0,43.8647,43.8886,43.8527,43.8647,16900.0
2007-07-06 15:45:00,73.09,73.1,73.03,73.04,20800.0,43.8527,43.8587,43.8167,43.8227,20800.0
2007-07-06 15:50:00,73.04,73.05,72.96,72.98,26500.0,43.8227,43.8287,43.7747,43.7867,26500.0
2007-07-06 15:55:00,72.98,73.05,72.96,73.01,29800.0,43.7867,43.8287,43.7747,43.8047,29800.0
2007-07-09 09:30:00,73.23,73.27,73.13,73.13,39000.0,43.9366,43.9606,43.8767,43.8767,39000.0
2007-07-09 09:35:00,73.13,73.21,73.12,73.18,28800.0,43.8767,43.9246,43.8707,43.9066,28800.0
2007-07-09 09:40:00,73.18,73.2,73.15,73.17,17800.0,43.9066,43.9186,43.8886,43.9006,17800.0
2007-07-09 09:45:00,73.17,73.2,73.13,73.15,38400.0,43.9006,43.9186,43.8767,43.8886,38400.0
2007-07-09 09:50:00,73.14,73.15,73.06,73.12,32900.0,43.8826,43.8886,43.8347,43.8707,32900.0
2007-07-09 09:55:00,73.13,73.13,73.0,73.04,16000.0,43.8767,43.8767,43.7987,43.8227,16000.0
2007-07-09 10:00:00,73.03,73.05,72.99,72.99,29700.0,43.8167,43.8287,43.7927,43.7927,29700.0
2007-07-09 10:05:00,72.99,73.09,72.98,73.09,29200.0,43.7927,43.8527,43.7867,43.8527,29200.0
2007-07-09 10:10:00,73.08,73.1,73.04,73.08,11900.0,43.8467,43.8587,43.8227,43.8467,11900.0
2007-07-09 10:15:00,73.08,73.12,73.02,73.1,33700.0,43.8467,43.8707,43.8107,43.8587,33700.0
2007-07-09 10:20:00,73.09,73.12,73.07,73.07,16000.0,43.8527,43.8707,43.8407,43.8407,16000.0
2007-07-09 10:25:00,73.06,73.07,72.96,72.99,36400.0,43.8347,43.8407,43.7747,43.7927,36400.0
2007-07-09 10:30:00,73.0,73.0,72.87,72.89,22800.0,43.7987,43.7987,43.7207,43.7327,22800.0
2007-07-09 10:35:00,72.88,72.88,72.78,72.81,36600.0,43.7267,43.7267,43.6667,43.6847,36600.0
2007-07-09 10:40:00,72.81,72.89,72.75,72.75,30600.0,43.6847,43.7327,43.6487,43.6487,30600.0
2007-07-09 10:45:00,72.75,72.81,72.74,72.75,16200.0,43.6487,43.6847,43.6427,43.6487,16200.0
2007-07-09 10:50:00,72.72,72.73,72.65,72.65,21100.0,43.6307,43.6367,43.5887,43.5887,21100.0
2007-07-09 10:55:00,72.66,72.68,72.58,72.59,17000.0,43.5947,43.6067,43.5467,43.5527,17000.0
2007-07-09 11:00:00,72.61,72.74,72.61,72.72,22200.0,43.5647,43.6427,43.5647,43.6307,22200.0
2007-07-09 11:05:00,72.72,72.77,72.68,72.69,19900.0,43.6307,43.6607,43.6067,43.6127,19900.0
2007-07-09 11:10:00,72.69,72.7,72.65,72.65,11500.0,43.6127,43.6187,43.5887,43.5887,11500.0
2007-07-09 11:15:00,72.65,72.67,72.62,72.64,8000.0,43.5887,43.6007,43.5707,43.5827,8000.0
2007-07-09 11:20:00,72.65,72.65,72.57,72.61,11500.0,43.5887,43.5887,43.5407,43.5647,11500.0
2007-07-09 11:25:00,72.61,72.67,72.59,72.66,15500.0,43.5647,43.6007,43.5527,43.5947,15500.0
2007-07-09 11:30:00,72.67,72.71,72.65,72.66,17100.0,43.6007,43.6247,43.5887,43.5947,17100.0
2007-07-09 11:35:00,72.66,72.66,72.53,72.53,26200.0,43.5947,43.5947,43.5167,43.5167,26200.0
2007-07-09 11:40:00,72.5,72.57,72.5,72.54,23400.0,43.4987,43.5407,43.4987,43.5227,23400.0
2007-07-09 11:45:00,72.52,72.53,72.45,72.48,20800.0,43.5107,43.5167,43.4687,43.4867,20800.0
2007-07-09 11:50:00,72.47,72.5,72.45,72.49,14600.0,43.4807,43.4987,43.4687,43.4927,14600.0
2007-07-09 11:55:00,72.5,72.51,72.47,72.47,7100.0,43.4987,43.5047,43.4807,43.4807,7100.0
2007-07-09 12:00:00,72.47,72.48,72.46,72.48,12400.0,43.4807,43.4867,43.4747,43.4867,12400.0
2007-07-09 12:05:00,72.48,72.49,72.47,72.48,7100.0,43.4867,43.4927,43.4807,43.4867,7100.0
2007-07-09 12:10:00,72.46,72.48,72.45,72.47,9500.0,43.4747,43.4867,43.4687,43.4807,9500.0
2007-07-09 12:15:00,72.47,72.55,72.46,72.54,15200.0,43.4807,43.5287,43.4747,43.5227,15200.0
2007-07-09 12:20:00,72.54,72.55,72.51,72.55,7800.0,43.5227,43.5287,43.5047,43.5287,7800.0
2007-07-09 12:25:00,72.54,72.58,72.53,72.58,10900.0,43.5227,43.5467,43.5167,43.5467,10900.0
2007-07-09 12:30:00,72.59,72.71,72.58,72.71,18400.0,43.5527,43.6247,43.5467,43.6247,18400.0
2007-07-09 12:35:00,72.7,72.75,72.68,72.7,16100.0,43.6187,43.6487,43.6067,43.6187,16100.0
2007-07-09 12:40:00,72.68,72.69,72.66,72.66,9000.0,43.6067,43.6127,43.5947,43.5947,9000.0
2007-07-09 12:45:00,72.67,72.67,72.63,72.67,6300.0,43.6007,43.6007,43.5767,43.6007,6300.0
2007-07-09 12:50:00,72.66,72.7,72.64,72.69,11000.0,43.5947,43.6187,43.5827,43.6127,11000.0
2007-07-09 12:55:00,72.69,72.7,72.63,72.66,7400.0,43.6127,43.6187,43.5767,43.5947,7400.0
2007-07-09 13:00:00,72.65,72.67,72.61,72.64,10800.0,43.5887,43.6007,43.5647,43.5827,10800.0
2007-07-09 13:05:00,72.61,72.63,72.5,72.51,16100.0,43.5647,43.5767,43.4987,43.5047,16100.0
2007-07-09 13:10:00,72.51,72.54,72.49,72.52,10700.0,43.5047,43.5227,43.4927,43.5107,10700.0
2007-07-09 13:15:00,72.52,72.57,72.5,72.57,6000.0,43.5107,43.5407,43.4987,43.5407,6000.0
2007-07-09 13:20:00,72.58,72.58,72.55,72.57,5700.0,43.5467,43.5467,43.5287,43.5407,5700.0
2007-07-09 13:25:00,72.57,72.59,72.56,72.57,5800.0,43.5407,43.5527,43.5347,43.5407,5800.0
2007-07-09 13:30:00,72.57,72.57,72.49,72.49,12800.0,43.5407,43.5407,43.4927,43.4927,12800.0
2007-07-09 13:35:00,72.47,72.5,72.46,72.5,8600.0,43.4807,43.4987,43.4747,43.4987,8600.0
2007-07-09 13:40:00,72.5,72.55,72.48,72.53,8200.0,43.4987,43.5287,43.4867,43.5167,8200.0
2007-07-09 13:45:00,72.53,72.53,72.48,72.49,5700.0,43.5167,43.5167,43.4867,43.4927,5700.0
2007-07-09 13:50:00,72.48,72.53,72.48,72.51,9100.0,43.4867,43.5167,43.4867,43.5047,9100.0
2007-07-09 13:55:00,72.51,72.54,72.51,72.54,5700.0,43.5047,43.5227,43.5047,43.5227,5700.0
2007-07-09 14:00:00,72.54,72.55,72.51,72.51,9800.0,43.5227,43.5287,43.5047,43.5047,9800.0
2007-07-09 14:05:00,72.51,72.52,72.5,72.51,14100.0,43.5047,43.5107,43.4987,43.5047,14100.0
2007-07-09 14:10:00,72.51,72.53,72.5,72.52,6200.0,43.5047,43.5167,43.4987,43.5107,6200.0
2007-07-09 14:15:00,72.51,72.52,72.44,72.51,15100.0,43.5047,43.5107,43.4627,43.5047,15100.0
2007-07-09 14:20:00,72.52,72.52,72.47,72.47,5300.0,43.5107,43.5107,43.4807,43.4807,5300.0
2007-07-09 14:25:00,72.48,72.49,72.4,72.42,36000.0,43.4867,43.4927,43.4387,43.4507,36000.0
2007-07-09 14:30:00,72.43,72.44,72.38,72.41,12000.0,43.4567,43.4627,43.4267,43.4447,12000.0
2007-07-09 14:35:00,72.4,72.43,72.36,72.38,15000.0,43.4387,43.4567,43.4147,43.4267,15000.0
2007-07-09 14:40:00,72.37,72.44,72.36,72.42,15500.0,43.4207,43.4627,43.4147,43.4507,15500.0
2007-07-09 14:45:00,72.42,72.49,72.41,72.48,12600.0,43.4507,43.4927,43.4447,43.4867,12600.0
2007-07-09 14:50:00,72.46,72.48,72.45,72.45,9200.0,43.4747,43.4867,43.4687,43.4687,9200.0
2007-07-09 14:55:00,72.46,72.47,72.43,72.45,11300.0,43.4747,43.4807,43.4567,43.4687,11300.0
2007-07-09 15:00:00,72.44,72.51,72.43,72.51,14500.0,43.4627,43.5047,43.4567,43.5047,14500.0
2007-07-09 15:05:00,72.51,72.53,72.48,72.5,23400.0,43.5047,43.5167,43.4867,43.4987,23400.0
2007-07-09 15:10:00,72.49,72.5,72.48,72.49,4300.0,43.4927,43.4987,43.4867,43.4927,4300.0
2007-07-09 15:15:00,72.48,72.51,72.48,72.51,12400.0,43.4867,43.5047,43.4867,43.5047,12400.0
2007-07-09 15:20:00,72.51,72.51,72.48,72.5,7700.0,43.5047,43.5047,43.4867,43.4987,7700.0
2007-07-09 15:25:00,72.47,72.5,72.43,72.5,30200.0,43.4807,43.4987,43.4567,43.4987,30200.0
2007-07-09 15:30:00,72.51,72.51,72.41,72.45,31600.0,43.5047,43.5047,43.4447,43.4687,31600.0
2007-07-09 15:35:00,72.47,72.47,72.43,72.46,16900.0,43.4807,43.4807,43.4567,43.4747,16900.0
2007-07-09 15:40:00,72.47,72.47,72.4,72.43,22100.0,43.4807,43.4807,43.4387,43.4567,22100.0
2007-07-09 15:45:00,72.45,72.49,72.45,72.45,11400.0,43.4687,43.4927,43.4687,43.4687,11400.0
2007-07-09 15:50:00,72.45,72.47,72.36,72.37,45400.0,43.4687,43.4807,43.4147,43.4207,45400.0
2007-07-09 15:55:00,72.36,72.44,72.34,72.36,68500.0,43.4147,43.4627,43.4027,43.4147,68500.0
2007-07-10 09:30:00,72.11,72.19,71.61,71.74,66900.0,43.2647,43.3127,42.9647,43.0427,66900.0
2007-07-10 09:35:00,71.75,71.91,71.71,71.78,30700.0,43.0487,43.1447,43.0247,43.0667,30700.0
2007-07-10 09:40:00,71.77,71.8,71.63,71.71,24100.0,43.0607,43.0787,42.9767,43.0247,24100.0
2007-07-10 09:45:00,71.71,71.74,71.65,71.66,20300.0,43.0247,43.0427,42.9887,42.9947,20300.0
2007-07-10 09:50:00,71.65,71.68,71.62,71.65,30000.0,42.9887,43.0067,42.9707,42.9887,30000.0
2007-07-10 09:55:00,71.66,71.8,71.65,71.67,27800.0,42.9947,43.0787,42.9887,43.0007,27800.0
2007-07-10 10:00:00,71.7,71.7,71.65,71.65,23900.0,43.0187,43.0187,42.9887,42.9887,23900.0
2007-07-10 10:05:00,71.67,71.71,71.62,71.7,19500.0,43.0007,43.0247,42.9707,43.0187,19500.0
2007-07-10 10:10:00,71.68,71.71,71.59,71.6,26700.0,43.0067,43.0247,42.9527,42.9587,26700.0
2007-07-10 10:15:00,71.62,71.65,71.57,71.57,21600.0,42.9707,42.9887,42.9407,42.9407,21600.0
2007-07-10 10:20:00,71.58,71.63,71.5,71.6,37000.0,42.9467,42.9767,42.8987,42.9587,37000.0
2007-07-10 10:25:00,71.62,71.63,71.52,71.55,31100.0,42.9707,42.9767,42.9107,42.9287,31100.0
2007-07-10 10:30:00,71.55,71.55,71.48,71.51,29100.0,42.9287,42.9287,42.8867,42.9047,29100.0
2007-07-10 10:35:00,71.51,71.52,71.42,71.43,37100.0,42.9047,42.9107,42.8507,42.8567,37100.0
2007-07-10 10:40:00,71.42,71.45,71.37,71.4,23200.0,42.8507,42.8687,42.8207,42.8387,23200.0
2007-07-10 10:45:00,71.43,71.44,71.35,71.35,17400.0,42.8567,42.8627,42.8087,42.8087,17400.0
2007-07-10 10:50:00,71.38,71.42,71.35,71.37,21700.0,42.8267,42.8507,42.8087,42.8207,21700.0
2007-07-10 10:55:00,71.37,71.45,71.37,71.4,29000.0,42.8207,42.8687,42.8207,42.8387,29000.0
2007-07-10 11:00:00,71.41,71.52,71.4,71.49,17900.0,42.8447,42.9107,42.8387,42.8927,17900.0
2007-07-10 11:05:00,71.5,71.52,71.48,71.48,13200.0,42.8987,42.9107,42.8867,42.8867,13200.0
2007-07-10 11:10:00,71.5,71.64,71.5,71.64,10200.0,42.8987,42.9827,42.8987,42.9827,10200.0
2007-07-10 11:15:00,71.64,71.83,71.62,71.81,28800.0,42.9827,43.0967,42.9707,43.0847,28800.0
2007-07-10 11:20:00,71.82,71.83,71.73,71.77,21400.0,43.0907,43.0967,43.0367,43.0607,21400.0
2007-07-10 11:25:00,71.78,71.79,71.71,71.71,15900.0,43.0667,43.0727,43.0247,43.0247,15900.0
2007-07-10 11:30:00,71.71,71.77,71.71,71.75,12600.0,43.0247,43.0607,43.0247,43.0487,12600.0
2007-07-10 11:35:00,71.76,71.8,71.75,71.8,13800.0,43.0547,43.0787,43.0487,43.0787,13800.0
2007-07-10 11:40:00,71.8,71.83,71.79,71.8,12600.0,43.0787,43.0967,43.0727,43.0787,12600.0
2007-07-10 11:45:00,71.8,71.83,71.77,71.77,14600.0,43.0787,43.0967,43.0607,43.0607,14600.0
2007-07-10 11:50:00,71.77,71.85,71.77,71.84,9000.0,43.0607,43.1087,43.0607,43.1027,9000.0
2007-07-10 11:55:00,71.86,71.88,71.8,71.85,8900.0,43.1147,43.1267,43.0787,43.1087,8900.0
2007-07-10 12:00:00,71.85,71.9,71.85,71.9,9500.0,43.1087,43.1387,43.1087,43.1387,9500.0
2007-07-10 12:05:00,71.91,71.92,71.88,71.89,9200.0,43.1447,43.1507,43.1267,43.1327,9200.0
2007-07-10 12:10:00,71.9,71.9,71.79,71.79,20800.0,43.1387,43.1387,43.0727,43.0727,20800.0
2007-07-10 12:15:00,71.81,71.86,71.81,71.85,8200.0,43.0847,43.1147,43.0847,43.1087,8200.0
2007-07-10 12:20:00,71.86,71.87,71.85,71.86,5900.0,43.1147,43.1207,43.1087,43.1147,5900.0
2007-07-10 12:25:00,71.88,71.89,71.83,71.83,9700.0,43.1267,43.1327,43.0967,43.0967,9700.0
2007-07-10 12:30:00,71.85,71.86,71.83,71.84,2600.0,43.1087,43.1147,43.0967,43.1027,2600.0
2007-07-10 12:35:00,71.85,71.95,71.83,71.94,8800.0,43.1087,43.1687,43.0967,43.1627,8800.0
2007-07-10 12:40:00,71.95,71.96,71.91,71.92,5700.0,43.1687,43.1747,43.1447,43.1507,5700.0
2007-07-10 12:45:00,71.93,71.99,71.91,71.94,43000.0,43.1567,43.1927,43.1447,43.1627,43000.0
2007-07-10 12:50:00,71.95,72.05,71.92,72.03,30500.0,43.1687,43.2287,43.1507,43.2167,30500.0
2007-07-10 12:55:00,72.04,72.06,71.98,72.01,9900.0,43.2227,43.2347,43.1867,43.2047,9900.0
2007-07-10 13:00:00,72.04,72.12,71.96,71.96,24500.0,43.2227,43.2707,43.1747,43.1747,24500.0
2007-07-10 13:05:00,71.97,72.07,71.93,72.01,23000.0,43.1807,43.2407,43.1567,43.2047,23000.0
2007-07-10 13:10:00,71.99,72.12,71.98,72.07,21800.0,43.1927,43.2707,43.1867,43.2407,21800.0
2007-07-10 13:15:00,72.08,72.1,71.96,72.02,13300.0,43.2467,43.2587,43.1747,43.2107,13300.0
2007-07-10 13:20:00,72.03,72.03,71.87,71.9,28000.0,43.2167,43.2167,43.1207,43.1387,28000.0
2007-07-10 13:25:00,71.91,71.93,71.86,71.89,19700.0,43.1447,43.1567,43.1147,43.1327,19700.0
2007-07-10 13:30:00,71.9,71.93,71.86,71.88,16800.0,43.1387,43.1567,43.1147,43.1267,16800.0
2007-07-10 13:35:00,71.92,71.99,71.88,71.94,9500.0,43.1507,43.1927,43.1267,43.1627,9500.0
2007-07-10 13:40:00,71.95,71.97,71.83,71.89,10600.0,43.1687,43.1807,43.0967,43.1327,10600.0
2007-07-10 13:45:00,71.89,71.9,71.6,71.67,27400.0,43.1327,43.1387,42.9587,43.0007,27400.0
2007-07-10 13:50:00,71.68,71.69,71.57,71.62,21200.0,43.0067,43.0127,42.9407,42.9707,21200.0
2007-07-10 13:55:00,71.64,71.67,71.57,71.6,21200.0,42.9827,43.0007,42.9407,42.9587,21200.0
2007-07-10 14:00:00,71.61,71.66,71.5,71.55,39200.0,42.9647,42.9947,42.8987,42.9287,39200.0
2007-07-10 14:05:00,71.54,71.65,71.5,71.6,70300.0,42.9227,42.9887,42.8987,42.9587,70300.0
2007-07-10 14:10:00,71.6,71.66,71.56,71.59,18700.0,42.9587,42.9947,42.9347,42.9527,18700.0
2007-07-10 14:15:00,71.59,71.7,71.56,71.67,31700.0,42.9527,43.0187,42.9347,43.0007,31700.0
2007-07-10 14:20:00,71.68,71.72,71.62,71.68,21400.0,43.0067,43.0307,42.9707,43.0067,21400.0
2007-07-10 14:25:00,71.68,71.72,71.64,71.69,22900.0,43.0067,43.0307,42.9827,43.0127,22900.0
2007-07-10 14:30:00,71.69,71.74,71.66,71.74,17000.0,43.0127,43.0427,42.9947,43.0427,17000.0
2007-07-10 14:35:00,71.74,71.77,71.7,71.71,22400.0,43.0427,43.0607,43.0187,43.0247,22400.0
2007-07-10 14:40:00,71.7,71.75,71.66,71.7,12600.0,43.0187,43.0487,42.9947,43.0187,12600.0
2007-07-10 14:45:00,71.71,71.78,71.66,71.66,21900.0,43.0247,43.0667,42.9947,42.9947,21900.0
2007-07-10 14:50:00,71.66,71.76,71.65,71.76,16200.0,42.9947,43.0547,42.9887,43.0547,16200.0
2007-07-10 14:55:00,71.77,71.78,71.69,71.72,15400.0,43.0607,43.0667,43.0127,43.0307,15400.0
2007-07-10 15:00:00,71.72,71.77,71.65,71.67,18700.0,43.0307,43.0607,42.9887,43.0007,18700.0
2007-07-10 15:05:00,71.67,71.68,71.53,71.6,27800.0,43.0007,43.0067,42.9167,42.9587,27800.0
2007-07-10 15:10:00,71.61,71.65,71.49,71.55,29700.0,42.9647,42.9887,42.8927,42.9287,29700.0
2007-07-10 15:15:00,71.57,71.59,71.53,71.58,19000.0,42.9407,42.9527,42.9167,42.9467,19000.0
2007-07-10 15:20:00,71.57,71.67,71.55,71.66,20200.0,42.9407,43.0007,42.9287,42.9947,20200.0
2007-07-10 15:25:00,71.67,71.68,71.54,71.59,27900.0,43.0007,43.0067,42.9227,42.9527,27900.0
2007-07-10 15:30:00,71.61,71.61,71.46,71.51,29500.0,42.9647,42.9647,42.8747,42.9047,29500.0
2007-07-10 15:35:00,71.5,71.55,71.45,71.47,21500.0,42.8987,42.9287,42.8687,42.8807,21500.0
2007-07-10 15:40:00,71.47,71.49,71.37,71.4,31700.0,42.8807,42.8927,42.8207,42.8387,31700.0
2007-07-10 15:45:00,71.39,71.49,71.37,71.47,50300.0,42.8327,42.8927,42.8207,42.8807,50300.0
2007-07-10 15:50:00,71.48,71.56,71.47,71.54,56600.0,42.8867,42.9347,42.8807,42.9227,56600.0
2007-07-10 15:55:00,71.54,71.56,71.47,71.48,87900.0,42.9227,42.9347,42.8807,42.8867,87900.0
2007-07-11 09:30:00,71.0,71.26,71.0,71.17,48400.0,42.9756,43.133,42.9756,43.0785,48400.0
2007-07-11 09:35:00,71.19,71.23,71.1,71.1,29400.0,43.0906,43.1148,43.0361,43.0361,29400.0
2007-07-11 09:40:00,71.09,71.24,71.05,71.2,22100.0,43.0301,43.1209,43.0059,43.0967,22100.0
2007-07-11 09:45:00,71.19,71.25,71.12,71.15,42700.0,43.0906,43.1269,43.0483,43.0664,42700.0
2007-07-11 09:50:00,71.15,71.18,70.98,71.0,50800.0,43.0664,43.0846,42.9635,42.9756,50800.0
2007-07-11 09:55:00,71.0,71.03,70.85,70.94,39800.0,42.9756,42.9938,42.8848,42.9393,39800.0
2007-07-11 10:00:00,70.92,71.04,70.85,71.04,53800.0,42.9272,42.9998,42.8848,42.9998,53800.0
2007-07-11 10:05:00,71.03,71.07,70.94,71.02,28900.0,42.9938,43.018,42.9393,42.9877,28900.0
2007-07-11 10:10:00,71.04,71.1,71.0,71.05,28400.0,42.9998,43.0361,42.9756,43.0059,28400.0
2007-07-11 10:15:00,71.08,71.17,71.05,71.12,44000.0,43.024,43.0785,43.0059,43.0483,44000.0
2007-07-11 10:20:00,71.12,71.18,71.09,71.11,32900.0,43.0483,43.0846,43.0301,43.0422,32900.0
2007-07-11 10:25:00,71.11,71.18,71.06,71.13,40100.0,43.0422,43.0846,43.0119,43.0543,40100.0
2007-07-11 10:30:00,71.13,71.15,70.98,71.02,34000.0,43.0543,43.0664,42.9635,42.9877,34000.0
2007-07-11 10:35:00,71.02,71.04,70.96,71.03,28000.0,42.9877,42.9998,42.9514,42.9938,28000.0
2007-07-11 10:40:00,71.01,71.08,71.0,71.06,13800.0,42.9817,43.024,42.9756,43.0119,13800.0
2007-07-11 10:45:00,71.08,71.1,70.99,71.05,11400.0,43.024,43.0361,42.9696,43.0059,11400.0
2007-07-11 10:50:00,71.05,71.14,71.05,71.12,11700.0,43.0059,43.0604,43.0059,43.0483,11700.0
2007-07-11 10:55:00,71.13,71.15,71.03,71.08,36500.0,43.0543,43.0664,42.9938,43.024,36500.0
2007-07-11 11:00:00,71.08,71.12,71.05,71.05,40100.0,43.024,43.0483,43.0059,43.0059,40100.0
2007-07-11 11:05:00,71.07,71.13,71.05,71.11,53100.0,43.018,43.0543,43.0059,43.0422,53100.0
2007-07-11 11:10:00,71.11,71.12,71.08,71.09,19200.0,43.0422,43.0483,43.024,43.0301,19200.0
2007-07-11 11:15:00,71.1,71.12,71.06,71.08,19200.0,43.0361,43.0483,43.0119,43.024,19200.0
2007-07-11 11:20:00,71.08,71.27,71.05,71.22,64300.0,43.024,43.139,43.0059,43.1088,64300.0
2007-07-11 11:25:00,71.24,71.28,71.21,71.21,20500.0,43.1209,43.1451,43.1027,43.1027,20500.0
2007-07-11 11:30:00,71.23,71.24,71.14,71.15,11900.0,43.1148,43.1209,43.0604,43.0664,11900.0
2007-07-11 11:35:00,71.16,71.22,71.1,71.22,38400.0,43.0725,43.1088,43.0361,43.1088,38400.0
2007-07-11 11:40:00,71.21,71.22,71.13,71.13,15700.0,43.1027,43.1088,43.0543,43.0543,15700.0
2007-07-11 11:45:00,71.15,71.19,71.14,71.18,12700.0,43.0664,43.0906,43.0604,43.0846,12700.0
2007-07-11 11:50:00,71.19,71.19,71.08,71.13,15300.0,43.0906,43.0906,43.024,43.0543,15300.0
2007-07-11 11:55:00,71.14,71.23,71.12,71.23,18700.0,43.0604,43.1148,43.0483,43.1148,18700.0
2007-07-11 12:00:00,71.24,71.33,71.19,71.32,39900.0,43.1209,43.1754,43.0906,43.1693,39900.0
2007-07-11 12:05:00,71.31,71.34,71.2,71.2,12200.0,43.1633,43.1814,43.0967,43.0967,12200.0
2007-07-11 12:10:00,71.21,71.26,71.2,71.24,10200.0,43.1027,43.133,43.0967,43.1209,10200.0
2007-07-11 12:15:00,71.24,71.26,71.13,71.15,16300.0,43.1209,43.133,43.0543,43.0664,16300.0
2007-07-11 12:20:00,71.14,71.19,71.13,71.16,9700.0,43.0604,43.0906,43.0543,43.0725,9700.0
2007-07-11 12:25:00,71.17,71.19,71.15,71.19,8900.0,43.0785,43.0906,43.0664,43.0906,8900.0
2007-07-11 12:30:00,71.17,71.23,71.15,71.19,17800.0,43.0785,43.1148,43.0664,43.0906,17800.0
2007-07-11 12:35:00,71.18,71.23,71.17,71.22,15700.0,43.0846,43.1148,43.0785,43.1088,15700.0
2007-07-11 12:40:00,71.21,71.22,71.12,71.12,31500.0,43.1027,43.1088,43.0483,43.0483,31500.0
2007-07-11 12:45:00,71.14,71.14,71.05,71.05,22600.0,43.0604,43.0604,43.0059,43.0059,22600.0
2007-07-11 12:50:00,71.05,71.14,71.05,71.11,16500.0,43.0059,43.0604,43.0059,43.0422,16500.0
2007-07-11 12:55:00,71.1,71.13,71.1,71.11,18300.0,43.0361,43.0543,43.0361,43.0422,18300.0
2007-07-11 13:00:00,71.11,71.16,71.1,71.16,10600.0,43.0422,43.0725,43.0361,43.0725,10600.0
2007-07-11 13:05:00,71.17,71.2,71.17,71.19,11100.0,43.0785,43.0967,43.0785,43.0906,11100.0
2007-07-11 13:10:00,71.19,71.19,71.1,71.18,48200.0,43.0906,43.0906,43.0361,43.0846,48200.0
2007-07-11 13:15:00,71.18,71.18,71.15,71.17,3900.0,43.0846,43.0846,43.0664,43.0785,3900.0
2007-07-11 13:20:00,71.18,71.19,71.13,71.13,4700.0,43.0846,43.0906,43.0543,43.0543,4700.0
2007-07-11 13:25:00,71.12,71.17,71.07,71.16,11700.0,43.0483,43.0785,43.018,43.0725,11700.0
2007-07-11 13:30:00,71.15,71.2,71.15,71.19,15300.0,43.0664,43.0967,43.0664,43.0906,15300.0
2007-07-11 13:35:00,71.18,71.25,71.1,71.23,21900.0,43.0846,43.1269,43.0361,43.1148,21900.0
2007-07-11 13:40:00,71.24,71.24,71.16,71.19,7900.0,43.1209,43.1209,43.0725,43.0906,7900.0
2007-07-11 13:45:00,71.19,71.24,71.19,71.2,7500.0,43.0906,43.1209,43.0906,43.0967,7500.0
2007-07-11 13:50:00,71.21,71.21,71.12,71.14,17200.0,43.1027,43.1027,43.0483,43.0604,17200.0
2007-07-11 13:55:00,71.15,71.15,70.94,70.96,23600.0,43.0664,43.0664,42.9393,42.9514,23600.0
2007-07-11 14:00:00,70.97,71.03,70.91,70.94,29600.0,42.9575,42.9938,42.9211,42.9393,29600.0
2007-07-11 14:05:00,70.93,70.93,70.85,70.87,38100.0,42.9332,42.9332,42.8848,42.8969,38100.0
2007-07-11 14:10:00,70.86,70.93,70.85,70.88,28900.0,42.8909,42.9332,42.8848,42.903,28900.0
2007-07-11 14:15:00,70.88,70.96,70.85,70.96,24300.0,42.903,42.9514,42.8848,42.9514,24300.0
2007-07-11 14:20:00,70.98,70.98,70.93,70.97,15000.0,42.9635,42.9635,42.9332,42.9575,15000.0
2007-07-11 14:25:00,70.95,71.0,70.93,70.96,15500.0,42.9454,42.9756,42.9332,42.9514,15500.0
2007-07-11 14:30:00,70.97,70.99,70.86,70.9,25800.0,42.9575,42.9696,42.8909,42.9151,25800.0
2007-07-11 14:35:00,70.9,71.0,70.89,70.91,27900.0,42.9151,42.9756,42.909,42.9211,27900.0
2007-07-11 14:40:00,70.9,70.92,70.85,70.85,38800.0,42.9151,42.9272,42.8848,42.8848,38800.0
2007-07-11 14:45:00,70.85,70.91,70.8,70.8,27300.0,42.8848,42.9211,42.8546,42.8546,27300.0
2007-07-11 14:50:00,70.8,70.85,70.78,70.8,54700.0,42.8546,42.8848,42.8425,42.8546,54700.0
2007-07-11 14:55:00,70.82,70.89,70.78,70.87,37800.0,42.8667,42.909,42.8425,42.8969,37800.0
2007-07-11 15:00:00,70.87,70.91,70.84,70.91,46000.0,42.8969,42.9211,42.8788,42.9211,46000.0
2007-07-11 15:05:00,70.91,70.97,70.89,70.96,35600.0,42.9211,42.9575,42.909,42.9514,35600.0
2007-07-11 15:10:00,70.96,70.98,70.91,70.95,36400.0,42.9514,42.9635,42.9211,42.9454,36400.0
2007-07-11 15:15:00,70.95,70.97,70.9,70.94,48100.0,42.9454,42.9575,42.9151,42.9393,48100.0
2007-07-11 15:20:00,70.94,70.95,70.88,70.93,31900.0,42.9393,42.9454,42.903,42.9332,31900.0
2007-07-11 15:25:00,70.94,71.05,70.93,71.04,24600.0,42.9393,43.0059,42.9332,42.9998,24600.0
2007-07-11 15:30:00,71.04,71.05,70.97,71.0,70900.0,42.9998,43.0059,42.9575,42.9756,70900.0
2007-07-11 15:35:00,71.01,71.08,70.99,71.08,40200.0,42.9817,43.024,42.9696,43.024,40200.0
2007-07-11 15:40:00,71.09,71.1,71.05,71.06,32200.0,43.0301,43.0361,43.0059,43.0119,32200.0
2007-07-11 15:45:00,71.07,71.14,71.06,71.09,42400.0,43.018,43.0604,43.0119,43.0301,42400.0
2007-07-11 15:50:00,71.09,71.1,71.06,71.1,49100.0,43.0301,43.0361,43.0119,43.0361,49100.0
2007-07-11 15:55:00,71.1,71.25,71.08,71.24,109100.0,43.0361,43.1269,43.024,43.1209,109100.0
2007-07-12 09:30:00,71.61,71.65,71.49,71.6,51400.0,43.3448,43.3691,43.2722,43.3388,51400.0
2007-07-12 09:35:00,71.59,71.98,71.59,71.98,39400.0,43.3327,43.5688,43.3327,43.5688,39400.0
2007-07-12 09:40:00,72.01,72.32,71.96,72.27,41900.0,43.587,43.7746,43.5567,43.7443,41900.0
2007-07-12 09:45:00,72.25,72.39,72.22,72.33,41100.0,43.7322,43.817,43.7141,43.7807,41100.0
2007-07-12 09:50:00,72.31,72.39,72.2,72.22,57800.0,43.7685,43.817,43.702,43.7141,57800.0
2007-07-12 09:55:00,72.24,72.29,72.18,72.22,33400.0,43.7262,43.7564,43.6899,43.7141,33400.0
2007-07-12 10:00:00,72.23,72.29,72.23,72.27,14700.0,43.7201,43.7564,43.7201,43.7443,14700.0
2007-07-12 10:05:00,72.25,72.25,72.2,72.21,24900.0,43.7322,43.7322,43.702,43.708,24900.0
2007-07-12 10:10:00,72.21,72.23,72.18,72.21,12700.0,43.708,43.7201,43.6899,43.708,12700.0
2007-07-12 10:15:00,72.2,72.22,72.18,72.2,16200.0,43.702,43.7141,43.6899,43.702,16200.0
2007-07-12 10:20:00,72.21,72.23,72.18,72.2,26800.0,43.708,43.7201,43.6899,43.702,26800.0
2007-07-12 10:25:00,72.21,72.33,72.21,72.33,35200.0,43.708,43.7807,43.708,43.7807,35200.0
2007-07-12 10:30:00,72.3,72.44,72.3,72.42,24000.0,43.7625,43.8472,43.7625,43.8351,24000.0
2007-07-12 10:35:00,72.42,72.54,72.42,72.46,19700.0,43.8351,43.9078,43.8351,43.8593,19700.0
2007-07-12 10:40:00,72.46,72.52,72.46,72.47,16400.0,43.8593,43.8957,43.8593,43.8654,16400.0
2007-07-12 10:45:00,72.47,72.53,72.44,72.51,22500.0,43.8654,43.9017,43.8472,43.8896,22500.0
2007-07-12 10:50:00,72.53,72.61,72.48,72.6,20700.0,43.9017,43.9501,43.8714,43.9441,20700.0
2007-07-12 10:55:00,72.59,72.62,72.44,72.47,17000.0,43.938,43.9562,43.8472,43.8654,17000.0
2007-07-12 11:00:00,72.47,72.53,72.41,72.46,26000.0,43.8654,43.9017,43.8291,43.8593,26000.0
2007-07-12 11:05:00,72.48,72.48,72.42,72.44,11200.0,43.8714,43.8714,43.8351,43.8472,11200.0
2007-07-12 11:10:00,72.44,72.54,72.44,72.53,22700.0,43.8472,43.9078,43.8472,43.9017,22700.0
2007-07-12 11:15:00,72.52,72.66,72.51,72.65,23100.0,43.8957,43.9804,43.8896,43.9743,23100.0
2007-07-12 11:20:00,72.63,72.66,72.55,72.58,23100.0,43.9622,43.9804,43.9138,43.932,23100.0
2007-07-12 11:25:00,72.58,72.68,72.55,72.67,16200.0,43.932,43.9925,43.9138,43.9865,16200.0
2007-07-12 11:30:00,72.67,72.79,71.2,72.69,46700.0,43.9865,44.0591,43.0967,43.9986,46700.0
2007-07-12 11:35:00,72.7,72.85,72.66,72.79,41300.0,44.0046,44.0954,43.9804,44.0591,41300.0
2007-07-12 11:40:00,72.81,72.92,72.79,72.89,36300.0,44.0712,44.1378,44.0591,44.1196,36300.0
2007-07-12 11:45:00,72.89,72.91,72.83,72.88,22400.0,44.1196,44.1317,44.0833,44.1136,22400.0
2007-07-12 11:50:00,72.88,72.96,72.86,72.95,21200.0,44.1136,44.162,44.1015,44.1559,21200.0
2007-07-12 11:55:00,72.94,72.94,72.8,72.83,33300.0,44.1499,44.1499,44.0651,44.0833,33300.0
2007-07-12 12:00:00,72.84,72.98,72.82,72.94,18300.0,44.0894,44.1741,44.0772,44.1499,18300.0
2007-07-12 12:05:00,72.95,73.01,72.95,73.01,15900.0,44.1559,44.1922,44.1559,44.1922,15900.0
2007-07-12 12:10:00,72.99,73.09,72.99,73.06,19200.0,44.1801,44.2407,44.1801,44.2225,19200.0
2007-07-12 12:15:00,73.05,73.12,73.03,73.03,9300.0,44.2165,44.2588,44.2044,44.2044,9300.0
2007-07-12 12:20:00,73.03,73.03,72.98,72.98,15200.0,44.2044,44.2044,44.1741,44.1741,15200.0
2007-07-12 12:25:00,72.97,73.0,72.96,72.99,7500.0,44.168,44.1862,44.162,44.1801,7500.0
2007-07-12 12:30:00,73.0,73.0,72.96,72.97,12200.0,44.1862,44.1862,44.162,44.168,12200.0
2007-07-12 12:35:00,72.97,72.98,72.96,72.98,11100.0,44.168,44.1741,44.162,44.1741,11100.0
2007-07-12 12:40:00,72.97,72.98,72.93,72.94,20700.0,44.168,44.1741,44.1438,44.1499,20700.0
2007-07-12 12:45:00,72.93,73.0,72.92,72.98,24200.0,44.1438,44.1862,44.1378,44.1741,24200.0
2007-07-12 12:50:00,72.99,72.99,72.97,72.98,14800.0,44.1801,44.1801,44.168,44.1741,14800.0
2007-07-12 12:55:00,72.98,73.04,72.98,73.03,18800.0,44.1741,44.2104,44.1741,44.2044,18800.0
2007-07-12 13:00:00,73.05,73.12,73.04,73.1,13000.0,44.2165,44.2588,44.2104,44.2467,13000.0
2007-07-12 13:05:00,73.1,73.1,73.07,73.08,23900.0,44.2467,44.2467,44.2286,44.2346,23900.0
2007-07-12 13:10:00,73.07,73.1,73.07,73.09,11500.0,44.2286,44.2467,44.2286,44.2407,11500.0
2007-07-12 13:15:00,73.09,73.18,73.08,73.16,22700.0,44.2407,44.2951,44.2346,44.283,22700.0
2007-07-12 13:20:00,73.15,73.18,73.13,73.15,11100.0,44.277,44.2951,44.2649,44.277,11100.0
2007-07-12 13:25:00,73.15,73.2,73.14,73.2,19300.0,44.277,44.3073,44.2709,44.3073,19300.0
2007-07-12 13:30:00,73.19,73.21,73.14,73.2,51600.0,44.3012,44.3133,44.2709,44.3073,51600.0
2007-07-12 13:35:00,73.2,73.23,73.16,73.2,36300.0,44.3073,44.3254,44.283,44.3073,36300.0
2007-07-12 13:40:00,73.2,73.32,73.2,73.29,13100.0,44.3073,44.3799,44.3073,44.3617,13100.0
2007-07-12 13:45:00,73.3,73.35,73.29,73.34,63600.0,44.3678,44.398,44.3617,44.392,63600.0
2007-07-12 13:50:00,73.33,73.34,73.25,73.29,20600.0,44.3859,44.392,44.3375,44.3617,20600.0
2007-07-12 13:55:00,73.29,73.33,73.29,73.33,11200.0,44.3617,44.3859,44.3617,44.3859,11200.0
2007-07-12 14:00:00,73.33,73.35,73.31,73.33,24000.0,44.3859,44.398,44.3738,44.3859,24000.0
2007-07-12 14:05:00,73.32,73.32,73.21,73.25,27200.0,44.3799,44.3799,44.3133,44.3375,27200.0
2007-07-12 14:10:00,73.25,73.26,73.2,73.22,10500.0,44.3375,44.3436,44.3073,44.3194,10500.0
2007-07-12 14:15:00,73.22,73.22,73.13,73.16,19300.0,44.3194,44.3194,44.2649,44.283,19300.0
2007-07-12 14:20:00,73.15,73.17,73.11,73.12,14900.0,44.277,44.2891,44.2528,44.2588,14900.0
2007-07-12 14:25:00,73.11,73.14,73.11,73.11,19300.0,44.2528,44.2709,44.2528,44.2528,19300.0
2007-07-12 14:30:00,73.12,73.14,73.1,73.11,36100.0,44.2588,44.2709,44.2467,44.2528,36100.0
2007-07-12 14:35:00,73.12,73.15,73.08,73.15,16900.0,44.2588,44.277,44.2346,44.277,16900.0
2007-07-12 14:40:00,73.15,73.16,73.11,73.15,22700.0,44.277,44.283,44.2528,44.277,22700.0
2007-07-12 14:45:00,73.15,73.16,73.11,73.15,10600.0,44.277,44.283,44.2528,44.277,10600.0
2007-07-12 14:50:00,73.16,73.17,73.12,73.13,15700.0,44.283,44.2891,44.2588,44.2649,15700.0
2007-07-12 14:55:00,73.13,73.15,73.1,73.11,24400.0,44.2649,44.277,44.2467,44.2528,24400.0
2007-07-12 15:00:00,73.12,73.14,73.1,73.13,15400.0,44.2588,44.2709,44.2467,44.2649,15400.0
2007-07-12 15:05:00,73.12,73.17,73.11,73.15,19200.0,44.2588,44.2891,44.2528,44.277,19200.0
2007-07-12 15:10:00,73.14,73.16,73.13,73.16,21800.0,44.2709,44.283,44.2649,44.283,21800.0
2007-07-12 15:15:00,73.16,73.17,73.15,73.15,29500.0,44.283,44.2891,44.277,44.277,29500.0
2007-07-12 15:20:00,73.15,73.21,73.13,73.21,17500.0,44.277,44.3133,44.2649,44.3133,17500.0
2007-07-12 15:25:00,73.21,73.3,73.18,73.26,29500.0,44.3133,44.3678,44.2951,44.3436,29500.0
2007-07-12 15:30:00,73.28,73.37,73.27,73.29,33500.0,44.3557,44.4102,44.3496,44.3617,33500.0
2007-07-12 15:35:00,73.29,73.42,73.29,73.41,20900.0,44.3617,44.4404,44.3617,44.4344,20900.0
2007-07-12 15:40:00,73.41,73.48,73.39,73.43,23500.0,44.4344,44.4767,44.4223,44.4465,23500.0
2007-07-12 15:45:00,73.44,73.45,73.39,73.44,33300.0,44.4525,44.4586,44.4223,44.4525,33300.0
2007-07-12 15:50:00,73.44,73.44,73.35,73.39,46700.0,44.4525,44.4525,44.398,44.4223,46700.0
2007-07-12 15:55:00,73.38,73.51,73.36,73.49,86600.0,44.4162,44.4949,44.4041,44.4828,86600.0
2007-07-13 09:30:00,73.31,73.46,73.28,73.3,17900.0,44.3738,44.4646,44.3557,44.3678,17900.0
2007-07-13 09:35:00,73.28,73.32,73.2,73.31,19900.0,44.3557,44.3799,44.3073,44.3738,19900.0
2007-07-13 09:40:00,73.32,73.46,73.24,73.38,12800.0,44.3799,44.4646,44.3315,44.4162,12800.0
2007-07-13 09:45:00,73.4,73.4,73.22,73.26,36400.0,44.4283,44.4283,44.3194,44.3436,36400.0
2007-07-13 09:50:00,73.27,73.3,73.2,73.23,17200.0,44.3496,44.3678,44.3073,44.3254,17200.0
2007-07-13 09:55:00,73.23,73.23,73.11,73.17,21500.0,44.3254,44.3254,44.2528,44.2891,21500.0
2007-07-13 10:00:00,73.2,73.42,73.2,73.39,18600.0,44.3073,44.4404,44.3073,44.4223,18600.0
2007-07-13 10:05:00,73.41,73.44,73.28,73.34,13300.0,44.4344,44.4525,44.3557,44.392,13300.0
2007-07-13 10:10:00,73.34,73.37,73.26,73.37,11500.0,44.392,44.4102,44.3436,44.4102,11500.0
2007-07-13 10:15:00,73.38,73.43,73.29,73.34,9400.0,44.4162,44.4465,44.3617,44.392,9400.0
2007-07-13 10:20:00,73.34,73.34,73.26,73.3,8400.0,44.392,44.392,44.3436,44.3678,8400.0
2007-07-13 10:25:00,73.31,73.37,73.27,73.35,7500.0,44.3738,44.4102,44.3496,44.398,7500.0
2007-07-13 10:30:00,73.37,73.44,73.33,73.41,12100.0,44.4102,44.4525,44.3859,44.4344,12100.0
2007-07-13 10:35:00,73.42,73.5,73.39,73.5,17700.0,44.4404,44.4888,44.4223,44.4888,17700.0
2007-07-13 10:40:00,73.5,73.66,73.49,73.61,10200.0,44.4888,44.5857,44.4828,44.5554,10200.0
2007-07-13 10:45:00,73.61,73.82,73.61,73.81,25600.0,44.5554,44.6825,44.5554,44.6765,25600.0
2007-07-13 10:50:00,73.79,73.81,73.77,73.77,14900.0,44.6644,44.6765,44.6523,44.6523,14900.0
2007-07-13 10:55:00,73.81,73.82,73.76,73.81,7900.0,44.6765,44.6825,44.6462,44.6765,7900.0
2007-07-13 11:00:00,73.8,73.83,73.69,73.7,12100.0,44.6704,44.6886,44.6038,44.6099,12100.0
2007-07-13 11:05:00,73.72,73.72,73.61,73.62,11400.0,44.622,44.622,44.5554,44.5615,11400.0
2007-07-13 11:10:00,73.62,73.67,73.6,73.64,24700.0,44.5615,44.5917,44.5494,44.5736,24700.0
2007-07-13 11:15:00,73.63,73.69,73.61,73.65,15800.0,44.5675,44.6038,44.5554,44.5796,15800.0
2007-07-13 11:20:00,73.66,73.68,73.61,73.64,16100.0,44.5857,44.5978,44.5554,44.5736,16100.0
2007-07-13 11:25:00,73.66,73.67,73.6,73.6,7700.0,44.5857,44.5917,44.5494,44.5494,7700.0
2007-07-13 11:30:00,73.6,73.6,73.54,73.56,70900.0,44.5494,44.5494,44.5131,44.5252,70900.0
2007-07-13 11:35:00,73.54,73.54,73.47,73.47,12200.0,44.5131,44.5131,44.4707,44.4707,12200.0
2007-07-13 11:40:00,73.49,73.49,73.39,73.39,17900.0,44.4828,44.4828,44.4223,44.4223,17900.0
2007-07-13 11:45:00,73.39,73.4,73.31,73.37,68100.0,44.4223,44.4283,44.3738,44.4102,68100.0
2007-07-13 11:50:00,73.35,73.38,73.35,73.36,8800.0,44.398,44.4162,44.398,44.4041,8800.0
2007-07-13 11:55:00,73.34,73.36,73.27,73.27,17300.0,44.392,44.4041,44.3496,44.3496,17300.0
2007-07-13 12:00:00,73.29,73.35,73.28,73.32,14100.0,44.3617,44.398,44.3557,44.3799,14100.0
2007-07-13 12:05:00,73.33,73.34,73.28,73.28,14000.0,44.3859,44.392,44.3557,44.3557,14000.0
2007-07-13 12:10:00,73.28,73.29,73.25,73.29,14500.0,44.3557,44.3617,44.3375,44.3617,14500.0
2007-07-13 12:15:00,73.28,73.32,73.28,73.3,5800.0,44.3557,44.3799,44.3557,44.3678,5800.0
2007-07-13 12:20:00,73.3,73.32,73.28,73.32,17400.0,44.3678,44.3799,44.3557,44.3799,17400.0
2007-07-13 12:25:00,73.31,73.31,73.25,73.31,23600.0,44.3738,44.3738,44.3375,44.3738,23600.0
2007-07-13 12:30:00,73.31,73.32,73.3,73.3,4100.0,44.3738,44.3799,44.3678,44.3678,4100.0
2007-07-13 12:35:00,73.31,73.32,73.3,73.3,11700.0,44.3738,44.3799,44.3678,44.3678,11700.0
2007-07-13 12:40:00,73.3,73.35,73.3,73.34,6000.0,44.3678,44.398,44.3678,44.392,6000.0
2007-07-13 12:45:00,73.33,73.36,73.32,73.33,5100.0,44.3859,44.4041,44.3799,44.3859,5100.0
2007-07-13 12:50:00,73.33,73.38,73.32,73.38,12300.0,44.3859,44.4162,44.3799,44.4162,12300.0
2007-07-13 12:55:00,73.39,73.42,73.35,73.35,15100.0,44.4223,44.4404,44.398,44.398,15100.0
2007-07-13 13:00:00,73.35,73.36,73.3,73.3,10700.0,44.398,44.4041,44.3678,44.3678,10700.0
2007-07-13 13:05:00,73.32,73.36,73.31,73.34,24300.0,44.3799,44.4041,44.3738,44.392,24300.0
2007-07-13 13:10:00,73.34,73.36,73.32,73.35,11300.0,44.392,44.4041,44.3799,44.398,11300.0
2007-07-13 13:15:00,73.36,73.36,73.35,73.35,5800.0,44.4041,44.4041,44.398,44.398,5800.0
2007-07-13 13:20:00,73.35,73.41,73.34,73.41,6800.0,44.398,44.4344,44.392,44.4344,6800.0
2007-07-13 13:25:00,73.41,73.43,73.38,73.4,8000.0,44.4344,44.4465,44.4162,44.4283,8000.0
2007-07-13 13:30:00,73.4,73.41,73.4,73.41,7400.0,44.4283,44.4344,44.4283,44.4344,7400.0
2007-07-13 13:35:00,73.4,73.48,73.38,73.48,67700.0,44.4283,44.4767,44.4162,44.4767,67700.0
2007-07-13 13:40:00,73.48,73.48,73.41,73.43,6400.0,44.4767,44.4767,44.4344,44.4465,6400.0
2007-07-13 13:45:00,73.43,73.47,73.43,73.46,5000.0,44.4465,44.4707,44.4465,44.4646,5000.0
2007-07-13 13:50:00,73.46,73.47,73.39,73.43,10900.0,44.4646,44.4707,44.4223,44.4465,10900.0
2007-07-13 13:55:00,73.42,73.45,73.42,73.44,6800.0,44.4404,44.4586,44.4404,44.4525,6800.0
2007-07-13 14:00:00,73.44,73.47,73.43,73.47,7600.0,44.4525,44.4707,44.4465,44.4707,7600.0
2007-07-13 14:05:00,73.47,73.51,73.46,73.5,11900.0,44.4707,44.4949,44.4646,44.4888,11900.0
2007-07-13 14:10:00,73.51,73.55,73.5,73.53,8000.0,44.4949,44.5191,44.4888,44.507,8000.0
2007-07-13 14:15:00,73.53,73.53,73.46,73.51,95500.0,44.507,44.507,44.4646,44.4949,95500.0
2007-07-13 14:20:00,73.51,73.51,73.46,73.5,24100.0,44.4949,44.4949,44.4646,44.4888,24100.0
2007-07-13 14:25:00,73.5,73.5,73.42,73.46,10000.0,44.4888,44.4888,44.4404,44.4646,10000.0
2007-07-13 14:30:00,73.45,73.52,73.42,73.51,120400.0,44.4586,44.5009,44.4404,44.4949,120400.0
2007-07-13 14:35:00,73.5,73.57,73.49,73.49,9400.0,44.4888,44.5312,44.4828,44.4828,9400.0
2007-07-13 14:40:00,73.49,73.6,73.46,73.6,12100.0,44.4828,44.5494,44.4646,44.5494,12100.0
2007-07-13 14:45:00,73.6,73.61,73.55,73.57,6700.0,44.5494,44.5554,44.5191,44.5312,6700.0
2007-07-13 14:50:00,73.56,73.63,73.55,73.56,15800.0,44.5252,44.5675,44.5191,44.5252,15800.0
2007-07-13 14:55:00,73.56,73.59,73.53,73.53,57300.0,44.5252,44.5433,44.507,44.507,57300.0
2007-07-13 15:00:00,73.56,73.56,73.5,73.5,16700.0,44.5252,44.5252,44.4888,44.4888,16700.0
2007-07-13 15:05:00,73.49,73.54,73.46,73.48,23100.0,44.4828,44.5131,44.4646,44.4767,23100.0
2007-07-13 15:10:00,73.47,73.51,73.39,73.5,45200.0,44.4707,44.4949,44.4223,44.4888,45200.0
2007-07-13 15:15:00,73.5,73.56,73.46,73.52,42500.0,44.4888,44.5252,44.4646,44.5009,42500.0
2007-07-13 15:20:00,73.49,73.53,73.48,73.53,95300.0,44.4828,44.507,44.4767,44.507,95300.0
2007-07-13 15:25:00,73.53,73.56,73.48,73.5,16600.0,44.507,44.5252,44.4767,44.4888,16600.0
2007-07-13 15:30:00,73.51,73.52,73.42,73.43,109700.0,44.4949,44.5009,44.4404,44.4465,109700.0
2007-07-13 15:35:00,73.44,73.51,73.41,73.48,56700.0,44.4525,44.4949,44.4344,44.4767,56700.0
2007-07-13 15:40:00,73.48,73.5,73.42,73.46,16700.0,44.4767,44.4888,44.4404,44.4646,16700.0
2007-07-13 15:45:00,73.46,73.47,73.36,73.45,34900.0,44.4646,44.4707,44.4041,44.4586,34900.0
2007-07-13 15:50:00,73.45,73.46,73.41,73.44,23300.0,44.4586,44.4646,44.4344,44.4525,23300.0
2007-07-13 15:55:00,73.44,73.44,73.36,73.38,42300.0,44.4525,44.4525,44.4041,44.4162,42300.0
2007-07-16 09:30:00,73.36,73.42,73.28,73.33,16300.0,44.4041,44.4404,44.3557,44.3859,16300.0
2007-07-16 09:35:00,73.31,73.55,73.31,73.5,26100.0,44.3738,44.5191,44.3738,44.4888,26100.0
2007-07-16 09:40:00,73.51,73.69,73.51,73.64,27900.0,44.4949,44.6038,44.4949,44.5736,27900.0
2007-07-16 09:45:00,73.64,73.66,73.58,73.61,18700.0,44.5736,44.5857,44.5373,44.5554,18700.0
2007-07-16 09:50:00,73.62,73.66,73.5,73.5,19200.0,44.5615,44.5857,44.4888,44.4888,19200.0
2007-07-16 09:55:00,73.5,73.65,73.5,73.58,14600.0,44.4888,44.5796,44.4888,44.5373,14600.0
2007-07-16 10:00:00,73.58,73.61,73.53,73.54,24000.0,44.5373,44.5554,44.507,44.5131,24000.0
2007-07-16 10:05:00,73.56,73.64,73.53,73.63,8800.0,44.5252,44.5736,44.507,44.5675,8800.0
2007-07-16 10:10:00,73.64,73.65,73.59,73.61,6200.0,44.5736,44.5796,44.5433,44.5554,6200.0
2007-07-16 10:15:00,73.58,73.69,73.58,73.64,6000.0,44.5373,44.6038,44.5373,44.5736,6000.0
2007-07-16 10:20:00,73.66,73.66,73.6,73.63,6400.0,44.5857,44.5857,44.5494,44.5675,6400.0
2007-07-16 10:25:00,73.63,73.64,73.59,73.64,13300.0,44.5675,44.5736,44.5433,44.5736,13300.0
2007-07-16 10:30:00,73.64,73.72,73.61,73.71,16100.0,44.5736,44.622,44.5554,44.616,16100.0
2007-07-16 10:35:00,73.72,73.76,73.7,73.7,12100.0,44.622,44.6462,44.6099,44.6099,12100.0
2007-07-16 10:40:00,73.7,73.82,73.7,73.81,13300.0,44.6099,44.6825,44.6099,44.6765,13300.0
2007-07-16 10:45:00,73.81,73.81,73.66,73.68,12500.0,44.6765,44.6765,44.5857,44.5978,12500.0
2007-07-16 10:50:00,73.68,73.68,73.62,73.65,7700.0,44.5978,44.5978,44.5615,44.5796,7700.0
2007-07-16 10:55:00,73.65,73.67,73.61,73.64,9700.0,44.5796,44.5917,44.5554,44.5736,9700.0
2007-07-16 11:00:00,73.63,73.67,73.61,73.67,11100.0,44.5675,44.5917,44.5554,44.5917,11100.0
2007-07-16 11:05:00,73.69,73.72,73.65,73.66,8600.0,44.6038,44.622,44.5796,44.5857,8600.0
2007-07-16 11:10:00,73.68,73.68,73.65,73.65,5500.0,44.5978,44.5978,44.5796,44.5796,5500.0
2007-07-16 11:15:00,73.66,73.75,73.66,73.74,6300.0,44.5857,44.6402,44.5857,44.6341,6300.0
2007-07-16 11:20:00,73.76,73.82,73.73,73.79,13300.0,44.6462,44.6825,44.6281,44.6644,13300.0
2007-07-16 11:25:00,73.8,73.84,73.73,73.81,11000.0,44.6704,44.6946,44.6281,44.6765,11000.0
2007-07-16 11:30:00,73.8,73.88,73.8,73.88,17000.0,44.6704,44.7189,44.6704,44.7189,17000.0
2007-07-16 11:35:00,73.88,73.94,73.88,73.93,11900.0,44.7189,44.7552,44.7189,44.7491,11900.0
2007-07-16 11:40:00,73.93,73.94,73.9,73.91,19600.0,44.7491,44.7552,44.731,44.737,19600.0
2007-07-16 11:45:00,73.92,73.94,73.9,73.9,7300.0,44.7431,44.7552,44.731,44.731,7300.0
2007-07-16 11:50:00,73.91,73.92,73.86,73.88,10700.0,44.737,44.7431,44.7067,44.7189,10700.0
2007-07-16 11:55:00,73.89,73.9,73.85,73.87,8400.0,44.7249,44.731,44.7007,44.7128,8400.0
2007-07-16 12:00:00,73.87,73.88,73.82,73.83,6100.0,44.7128,44.7189,44.6825,44.6886,6100.0
2007-07-16 12:05:00,73.8,73.9,73.79,73.88,10300.0,44.6704,44.731,44.6644,44.7189,10300.0
2007-07-16 12:10:00,73.88,73.89,73.72,73.78,27400.0,44.7189,44.7249,44.622,44.6583,27400.0
2007-07-16 12:15:00,73.8,73.84,73.75,73.75,12200.0,44.6704,44.6946,44.6402,44.6402,12200.0
2007-07-16 12:20:00,73.78,73.8,73.76,73.79,9200.0,44.6583,44.6704,44.6462,44.6644,9200.0
2007-07-16 12:25:00,73.79,73.8,73.73,73.75,20100.0,44.6644,44.6704,44.6281,44.6402,20100.0
2007-07-16 12:30:00,73.76,73.79,73.74,73.78,2100.0,44.6462,44.6644,44.6341,44.6583,2100.0
2007-07-16 12:35:00,73.79,73.79,73.72,73.77,10000.0,44.6644,44.6644,44.622,44.6523,10000.0
2007-07-16 12:40:00,73.77,73.77,73.75,73.77,5700.0,44.6523,44.6523,44.6402,44.6523,5700.0
2007-07-16 12:45:00,73.77,73.81,73.77,73.79,3700.0,44.6523,44.6765,44.6523,44.6644,3700.0
2007-07-16 12:50:00,73.79,73.82,73.77,73.82,3900.0,44.6644,44.6825,44.6523,44.6825,3900.0
2007-07-16 12:55:00,73.82,73.87,73.8,73.85,4300.0,44.6825,44.7128,44.6704,44.7007,4300.0
2007-07-16 13:00:00,73.86,73.87,73.85,73.85,1600.0,44.7067,44.7128,44.7007,44.7007,1600.0
2007-07-16 13:05:00,73.87,73.87,73.8,73.8,17900.0,44.7128,44.7128,44.6704,44.6704,17900.0
2007-07-16 13:10:00,73.8,73.8,73.76,73.77,11300.0,44.6704,44.6704,44.6462,44.6523,11300.0
2007-07-16 13:15:00,73.77,73.79,73.75,73.76,4100.0,44.6523,44.6644,44.6402,44.6462,4100.0
2007-07-16 13:20:00,73.75,73.78,73.74,73.75,9500.0,44.6402,44.6583,44.6341,44.6402,9500.0
2007-07-16 13:25:00,73.76,73.81,73.74,73.76,6500.0,44.6462,44.6765,44.6341,44.6462,6500.0
2007-07-16 13:30:00,73.75,73.75,73.67,73.67,9000.0,44.6402,44.6402,44.5917,44.5917,9000.0
2007-07-16 13:35:00,73.67,73.69,73.6,73.68,14700.0,44.5917,44.6038,44.5494,44.5978,14700.0
2007-07-16 13:40:00,73.67,73.7,73.63,73.68,7400.0,44.5917,44.6099,44.5675,44.5978,7400.0
2007-07-16 13:45:00,73.68,73.71,73.68,73.71,1600.0,44.5978,44.616,44.5978,44.616,1600.0
2007-07-16 13:50:00,73.69,73.71,73.56,73.56,8000.0,44.6038,44.616,44.5252,44.5252,8000.0
2007-07-16 13:55:00,73.55,73.63,73.54,73.56,28800.0,44.5191,44.5675,44.5131,44.5252,28800.0
2007-07-16 14:00:00,73.55,73.62,73.54,73.59,10100.0,44.5191,44.5615,44.5131,44.5433,10100.0
2007-07-16 14:05:00,73.59,73.68,73.59,73.68,12800.0,44.5433,44.5978,44.5433,44.5978,12800.0
2007-07-16 14:10:00,73.65,73.68,73.6,73.6,5200.0,44.5796,44.5978,44.5494,44.5494,5200.0
2007-07-16 14:15:00,73.62,73.62,73.51,73.51,8800.0,44.5615,44.5615,44.4949,44.4949,8800.0
2007-07-16 14:20:00,73.51,73.55,73.51,73.51,13200.0,44.4949,44.5191,44.4949,44.4949,13200.0
2007-07-16 14:25:00,73.51,73.58,73.5,73.56,24500.0,44.4949,44.5373,44.4888,44.5252,24500.0
2007-07-16 14:30:00,73.56,73.56,73.47,73.52,20800.0,44.5252,44.5252,44.4707,44.5009,20800.0
2007-07-16 14:35:00,73.52,73.54,73.44,73.45,14200.0,44.5009,44.5131,44.4525,44.4586,14200.0
2007-07-16 14:40:00,73.45,73.55,73.45,73.52,12400.0,44.4586,44.5191,44.4586,44.5009,12400.0
2007-07-16 14:45:00,73.51,73.52,73.49,73.49,5500.0,44.4949,44.5009,44.4828,44.4828,5500.0
2007-07-16 14:50:00,73.49,73.49,73.4,73.46,15100.0,44.4828,44.4828,44.4283,44.4646,15100.0
2007-07-16 14:55:00,73.46,73.48,73.4,73.46,13200.0,44.4646,44.4767,44.4283,44.4646,13200.0
2007-07-16 15:00:00,73.45,73.46,73.38,73.43,6600.0,44.4586,44.4646,44.4162,44.4465,6600.0
2007-07-16 15:05:00,73.42,73.45,73.39,73.44,9200.0,44.4404,44.4586,44.4223,44.4525,9200.0
2007-07-16 15:10:00,73.46,73.47,73.44,73.46,6100.0,44.4646,44.4707,44.4525,44.4646,6100.0
2007-07-16 15:15:00,73.46,73.53,73.45,73.53,12500.0,44.4646,44.507,44.4586,44.507,12500.0
2007-07-16 15:20:00,73.54,73.56,73.51,73.52,11100.0,44.5131,44.5252,44.4949,44.5009,11100.0
2007-07-16 15:25:00,73.53,73.57,73.53,73.56,17200.0,44.507,44.5312,44.507,44.5252,17200.0
2007-07-16 15:30:00,73.56,73.56,73.51,73.55,20800.0,44.5252,44.5252,44.4949,44.5191,20800.0
2007-07-16 15:35:00,73.56,73.56,73.49,73.5,16600.0,44.5252,44.5252,44.4828,44.4888,16600.0
2007-07-16 15:40:00,73.5,73.53,73.45,73.5,26400.0,44.4888,44.507,44.4586,44.4888,26400.0
2007-07-16 15:45:00,73.5,73.55,73.47,73.55,14500.0,44.4888,44.5191,44.4707,44.5191,14500.0
2007-07-16 15:50:00,73.55,73.59,73.52,73.55,25500.0,44.5191,44.5433,44.5009,44.5191,25500.0
2007-07-16 15:55:00,73.53,73.64,73.52,73.57,49600.0,44.507,44.5736,44.5009,44.5312,49600.0
2007-07-17 09:30:00,73.72,73.85,73.51,73.51,27900.0,44.622,44.7007,44.4949,44.4949,27900.0
2007-07-17 09:35:00,73.51,73.85,73.42,73.85,16700.0,44.4949,44.7007,44.4404,44.7007,16700.0
2007-07-17 09:40:00,73.85,73.88,73.8,73.85,10300.0,44.7007,44.7189,44.6704,44.7007,10300.0
2007-07-17 09:45:00,73.84,73.94,73.83,73.89,8000.0,44.6946,44.7552,44.6886,44.7249,8000.0
2007-07-17 09:50:00,73.9,73.93,73.8,73.87,6800.0,44.731,44.7491,44.6704,44.7128,6800.0
2007-07-17 09:55:00,73.86,73.92,73.82,73.87,12200.0,44.7067,44.7431,44.6825,44.7128,12200.0
2007-07-17 10:00:00,73.91,73.91,73.75,73.79,17300.0,44.737,44.737,44.6402,44.6644,17300.0
2007-07-17 10:05:00,73.79,73.9,73.79,73.87,10500.0,44.6644,44.731,44.6644,44.7128,10500.0
2007-07-17 10:10:00,73.88,73.92,73.83,73.85,8500.0,44.7189,44.7431,44.6886,44.7007,8500.0
2007-07-17 10:15:00,73.85,74.0,73.83,73.99,11200.0,44.7007,44.7915,44.6886,44.7854,11200.0
2007-07-17 10:20:00,73.99,74.01,73.94,74.0,26200.0,44.7854,44.7975,44.7552,44.7915,26200.0
2007-07-17 10:25:00,73.96,74.11,73.96,74.07,16200.0,44.7673,44.8581,44.7673,44.8339,16200.0
2007-07-17 10:30:00,74.04,74.12,74.04,74.08,7200.0,44.8157,44.8641,44.8157,44.8399,7200.0
2007-07-17 10:35:00,74.08,74.08,73.94,74.0,15300.0,44.8399,44.8399,44.7552,44.7915,15300.0
2007-07-17 10:40:00,74.02,74.03,73.96,74.0,13000.0,44.8036,44.8096,44.7673,44.7915,13000.0
2007-07-17 10:45:00,74.01,74.05,73.97,73.99,12700.0,44.7975,44.8218,44.7733,44.7854,12700.0
2007-07-17 10:50:00,73.98,74.02,73.96,73.98,19500.0,44.7794,44.8036,44.7673,44.7794,19500.0
2007-07-17 10:55:00,73.98,74.02,73.93,73.96,35100.0,44.7794,44.8036,44.7491,44.7673,35100.0
2007-07-17 11:00:00,73.96,74.0,73.87,73.97,16700.0,44.7673,44.7915,44.7128,44.7733,16700.0
2007-07-17 11:05:00,74.0,74.05,73.93,74.02,9800.0,44.7915,44.8218,44.7491,44.8036,9800.0
2007-07-17 11:10:00,74.04,74.1,73.9,74.05,20700.0,44.8157,44.852,44.731,44.8218,20700.0
2007-07-17 11:15:00,74.05,74.05,73.9,73.94,11300.0,44.8218,44.8218,44.731,44.7552,11300.0
2007-07-17 11:20:00,73.93,73.95,73.83,73.94,24300.0,44.7491,44.7612,44.6886,44.7552,24300.0
2007-07-17 11:25:00,73.93,74.06,73.9,73.98,14700.0,44.7491,44.8278,44.731,44.7794,14700.0
2007-07-17 11:30:00,74.0,74.07,74.0,74.05,7600.0,44.7915,44.8339,44.7915,44.8218,7600.0
2007-07-17 11:35:00,74.05,74.1,73.98,73.99,9800.0,44.8218,44.852,44.7794,44.7854,9800.0
2007-07-17 11:40:00,73.98,74.08,73.9,74.06,24800.0,44.7794,44.8399,44.731,44.8278,24800.0
2007-07-17 11:45:00,74.08,74.11,74.06,74.09,5400.0,44.8399,44.8581,44.8278,44.846,5400.0
2007-07-17 11:50:00,74.08,74.1,74.04,74.06,3400.0,44.8399,44.852,44.8157,44.8278,3400.0
2007-07-17 11:55:00,74.07,74.07,73.98,74.05,9900.0,44.8339,44.8339,44.7794,44.8218,9900.0
2007-07-17 12:00:00,74.05,74.07,74.0,74.01,7700.0,44.8218,44.8339,44.7915,44.7975,7700.0
2007-07-17 12:05:00,74.0,74.08,74.0,74.06,6300.0,44.7915,44.8399,44.7915,44.8278,6300.0
2007-07-17 12:10:00,74.06,74.08,74.02,74.03,4900.0,44.8278,44.8399,44.8036,44.8096,4900.0
2007-07-17 12:15:00,74.02,74.03,73.94,73.94,12700.0,44.8036,44.8096,44.7552,44.7552,12700.0
2007-07-17 12:20:00,73.95,74.01,73.92,74.01,18500.0,44.7612,44.7975,44.7431,44.7975,18500.0
2007-07-17 12:25:00,74.0,74.0,73.93,73.93,3500.0,44.7915,44.7915,44.7491,44.7491,3500.0
2007-07-17 12:30:00,73.93,74.02,73.9,73.92,60100.0,44.7491,44.8036,44.731,44.7431,60100.0
2007-07-17 12:35:00,73.9,73.91,73.81,73.81,20500.0,44.731,44.737,44.6765,44.6765,20500.0
2007-07-17 12:40:00,73.8,73.89,73.8,73.85,7100.0,44.6704,44.7249,44.6704,44.7007,7100.0
2007-07-17 12:45:00,73.84,73.84,73.65,73.75,41300.0,44.6946,44.6946,44.5796,44.6402,41300.0
2007-07-17 12:50:00,73.75,73.78,73.73,73.77,19100.0,44.6402,44.6583,44.6281,44.6523,19100.0
2007-07-17 12:55:00,73.77,73.82,73.77,73.8,4400.0,44.6523,44.6825,44.6523,44.6704,4400.0
2007-07-17 13:00:00,73.8,73.93,73.71,73.9,16000.0,44.6704,44.7491,44.616,44.731,16000.0
2007-07-17 13:05:00,73.88,73.9,73.84,73.84,5700.0,44.7189,44.731,44.6946,44.6946,5700.0
2007-07-17 13:10:00,73.86,73.93,73.8,73.89,14200.0,44.7067,44.7491,44.6704,44.7249,14200.0
2007-07-17 13:15:00,73.87,73.93,73.86,73.91,8100.0,44.7128,44.7491,44.7067,44.737,8100.0
2007-07-17 13:20:00,73.93,73.93,73.85,73.86,12500.0,44.7491,44.7491,44.7007,44.7067,12500.0
2007-07-17 13:25:00,73.86,73.87,73.73,73.75,27300.0,44.7067,44.7128,44.6281,44.6402,27300.0
2007-07-17 13:30:00,73.76,73.77,73.73,73.77,10400.0,44.6462,44.6523,44.6281,44.6523,10400.0
2007-07-17 13:35:00,73.77,73.97,73.75,73.88,28100.0,44.6523,44.7733,44.6402,44.7189,28100.0
2007-07-17 13:40:00,73.9,73.9,73.79,73.83,18000.0,44.731,44.731,44.6644,44.6886,18000.0
2007-07-17 13:45:00,73.82,73.84,73.79,73.81,13800.0,44.6825,44.6946,44.6644,44.6765,13800.0
2007-07-17 13:50:00,73.83,73.89,73.8,73.86,24700.0,44.6886,44.7249,44.6704,44.7067,24700.0
2007-07-17 13:55:00,73.84,73.86,73.73,73.84,23800.0,44.6946,44.7067,44.6281,44.6946,23800.0
2007-07-17 14:00:00,73.84,73.88,73.73,73.86,36900.0,44.6946,44.7189,44.6281,44.7067,36900.0
2007-07-17 14:05:00,73.87,73.9,73.82,73.82,7500.0,44.7128,44.731,44.6825,44.6825,7500.0
2007-07-17 14:10:00,73.81,73.97,73.8,73.97,10100.0,44.6765,44.7733,44.6704,44.7733,10100.0
2007-07-17 14:15:00,73.97,73.98,73.88,73.92,11700.0,44.7733,44.7794,44.7189,44.7431,11700.0
2007-07-17 14:20:00,73.92,74.09,73.9,74.03,18500.0,44.7431,44.846,44.731,44.8096,18500.0
2007-07-17 14:25:00,74.03,74.03,73.92,74.0,20200.0,44.8096,44.8096,44.7431,44.7915,20200.0
2007-07-17 14:30:00,74.0,74.03,73.91,73.96,54000.0,44.7915,44.8096,44.737,44.7673,54000.0
2007-07-17 14:35:00,73.96,74.0,73.96,74.0,14900.0,44.7673,44.7915,44.7673,44.7915,14900.0
2007-07-17 14:40:00,74.0,74.02,73.95,73.99,26400.0,44.7915,44.8036,44.7612,44.7854,26400.0
2007-07-17 14:45:00,73.99,74.01,73.94,73.95,12300.0,44.7854,44.7975,44.7552,44.7612,12300.0
2007-07-17 14:50:00,73.94,73.96,73.9,73.94,11300.0,44.7552,44.7673,44.731,44.7552,11300.0
2007-07-17 14:55:00,73.93,74.01,73.88,74.01,13400.0,44.7491,44.7975,44.7189,44.7975,13400.0
2007-07-17 15:00:00,73.98,74.0,73.96,74.0,13400.0,44.7794,44.7915,44.7673,44.7915,13400.0
2007-07-17 15:05:00,74.0,74.02,73.99,73.99,18700.0,44.7915,44.8036,44.7854,44.7854,18700.0
2007-07-17 15:10:00,73.99,74.01,73.98,74.0,15800.0,44.7854,44.7975,44.7794,44.7915,15800.0
2007-07-17 15:15:00,74.01,74.06,74.0,74.03,20400.0,44.7975,44.8278,44.7915,44.8096,20400.0
2007-07-17 15:20:00,74.03,74.05,73.96,73.99,42800.0,44.8096,44.8218,44.7673,44.7854,42800.0
2007-07-17 15:25:00,73.98,74.0,73.96,73.99,33600.0,44.7794,44.7915,44.7673,44.7854,33600.0
2007-07-17 15:30:00,73.99,74.0,73.9,73.93,16700.0,44.7854,44.7915,44.731,44.7491,16700.0
2007-07-17 15:35:00,73.92,74.0,73.89,73.91,19500.0,44.7431,44.7915,44.7249,44.737,19500.0
2007-07-17 15:40:00,73.91,73.92,73.8,73.85,39600.0,44.737,44.7431,44.6704,44.7007,39600.0
2007-07-17 15:45:00,73.85,73.91,73.85,73.88,24700.0,44.7007,44.737,44.7007,44.7189,24700.0
2007-07-17 15:50:00,73.86,73.9,73.8,73.85,65200.0,44.7067,44.731,44.6704,44.7007,65200.0
2007-07-17 15:55:00,73.85,73.93,73.84,73.92,72400.0,44.7007,44.7491,44.6946,44.7431,72400.0
2007-07-18 09:30:00,73.62,73.64,73.31,73.47,41200.0,44.5615,44.5736,44.3738,44.4707,41200.0
2007-07-18 09:35:00,73.45,73.55,73.29,73.51,22700.0,44.4586,44.5191,44.3617,44.4949,22700.0
2007-07-18 09:40:00,73.51,73.8,73.51,73.71,19200.0,44.4949,44.6704,44.4949,44.616,19200.0
2007-07-18 09:45:00,73.72,73.87,73.65,73.75,58900.0,44.622,44.7128,44.5796,44.6402,58900.0
2007-07-18 09:50:00,73.72,73.72,73.4,73.43,21100.0,44.622,44.622,44.4283,44.4465,21100.0
2007-07-18 09:55:00,73.44,73.46,73.18,73.38,30500.0,44.4525,44.4646,44.2951,44.4162,30500.0
2007-07-18 10:00:00,73.32,73.4,73.07,73.08,31700.0,44.3799,44.4283,44.2286,44.2346,31700.0
2007-07-18 10:05:00,73.08,73.24,72.9,72.98,38700.0,44.2346,44.3315,44.1257,44.1741,38700.0
2007-07-18 10:10:00,72.98,73.02,72.8,72.95,28900.0,44.1741,44.1983,44.0651,44.1559,28900.0
2007-07-18 10:15:00,72.92,73.05,72.83,73.05,24000.0,44.1378,44.2165,44.0833,44.2165,24000.0
2007-07-18 10:20:00,73.04,73.07,72.97,73.04,21600.0,44.2104,44.2286,44.168,44.2104,21600.0
2007-07-18 10:25:00,73.05,73.14,73.01,73.03,10200.0,44.2165,44.2709,44.1922,44.2044,10200.0
2007-07-18 10:30:00,73.0,73.0,72.81,72.83,17100.0,44.1862,44.1862,44.0712,44.0833,17100.0
2007-07-18 10:35:00,72.8,72.91,72.8,72.85,19300.0,44.0651,44.1317,44.0651,44.0954,19300.0
2007-07-18 10:40:00,72.86,72.97,72.79,72.97,26100.0,44.1015,44.168,44.0591,44.168,26100.0
2007-07-18 10:45:00,72.95,72.95,72.7,72.76,36300.0,44.1559,44.1559,44.0046,44.0409,36300.0
2007-07-18 10:50:00,72.76,72.8,72.68,72.76,23000.0,44.0409,44.0651,43.9925,44.0409,23000.0
2007-07-18 10:55:00,72.78,72.95,72.75,72.95,26100.0,44.053,44.1559,44.0349,44.1559,26100.0
2007-07-18 11:00:00,72.96,73.09,72.95,73.09,15700.0,44.162,44.2407,44.1559,44.2407,15700.0
2007-07-18 11:05:00,73.09,73.27,73.09,73.24,37500.0,44.2407,44.3496,44.2407,44.3315,37500.0
2007-07-18 11:10:00,73.26,73.31,73.11,73.18,29100.0,44.3436,44.3738,44.2528,44.2951,29100.0
2007-07-18 11:15:00,73.14,73.14,72.97,73.03,27200.0,44.2709,44.2709,44.168,44.2044,27200.0
2007-07-18 11:20:00,73.03,73.13,73.02,73.06,26400.0,44.2044,44.2649,44.1983,44.2225,26400.0
2007-07-18 11:25:00,73.06,73.13,72.96,73.01,39200.0,44.2225,44.2649,44.162,44.1922,39200.0
2007-07-18 11:30:00,73.02,73.1,72.9,72.9,34200.0,44.1983,44.2467,44.1257,44.1257,34200.0
2007-07-18 11:35:00,72.9,72.99,72.75,72.82,37500.0,44.1257,44.1801,44.0349,44.0772,37500.0
2007-07-18 11:40:00,72.82,73.12,72.77,72.83,15000.0,44.0772,44.2588,44.047,44.0833,15000.0
2007-07-18 11:45:00,72.83,72.85,72.75,72.81,7300.0,44.0833,44.0954,44.0349,44.0712,7300.0
2007-07-18 11:50:00,72.79,72.82,72.75,72.8,19300.0,44.0591,44.0772,44.0349,44.0651,19300.0
2007-07-18 11:55:00,72.78,72.87,72.78,72.86,17400.0,44.053,44.1075,44.053,44.1015,17400.0
2007-07-18 12:00:00,72.87,73.01,72.82,73.01,27500.0,44.1075,44.1922,44.0772,44.1922,27500.0
2007-07-18 12:05:00,73.01,73.07,72.91,72.91,31900.0,44.1922,44.2286,44.1317,44.1317,31900.0
2007-07-18 12:10:00,72.92,73.04,72.9,73.04,24100.0,44.1378,44.2104,44.1257,44.2104,24100.0
2007-07-18 12:15:00,73.04,73.08,72.85,72.95,53700.0,44.2104,44.2346,44.0954,44.1559,53700.0
2007-07-18 12:20:00,72.94,73.0,72.85,72.96,46900.0,44.1499,44.1862,44.0954,44.162,46900.0
2007-07-18 12:25:00,72.97,73.03,72.86,72.99,37600.0,44.168,44.2044,44.1015,44.1801,37600.0
2007-07-18 12:30:00,72.99,73.14,72.99,73.04,31100.0,44.1801,44.2709,44.1801,44.2104,31100.0
2007-07-18 12:35:00,73.05,73.06,72.9,72.9,8000.0,44.2165,44.2225,44.1257,44.1257,8000.0
2007-07-18 12:40:00,72.92,72.94,72.88,72.88,15200.0,44.1378,44.1499,44.1136,44.1136,15200.0
2007-07-18 12:45:00,72.88,73.0,72.85,73.0,18600.0,44.1136,44.1862,44.0954,44.1862,18600.0
2007-07-18 12:50:00,73.01,73.06,72.93,72.95,7900.0,44.1922,44.2225,44.1438,44.1559,7900.0
2007-07-18 12:55:00,72.92,72.95,72.88,72.9,5600.0,44.1378,44.1559,44.1136,44.1257,5600.0
2007-07-18 13:00:00,72.88,72.93,72.88,72.92,11000.0,44.1136,44.1438,44.1136,44.1378,11000.0
2007-07-18 13:05:00,72.92,72.92,72.8,72.87,25800.0,44.1378,44.1378,44.0651,44.1075,25800.0
2007-07-18 13:10:00,72.86,72.9,72.76,72.9,37400.0,44.1015,44.1257,44.0409,44.1257,37400.0
2007-07-18 13:15:00,72.88,73.0,72.85,73.0,19600.0,44.1136,44.1862,44.0954,44.1862,19600.0
2007-07-18 13:20:00,72.99,73.01,72.86,72.97,55800.0,44.1801,44.1922,44.1015,44.168,55800.0
2007-07-18 13:25:00,72.98,73.0,72.9,72.9,7700.0,44.1741,44.1862,44.1257,44.1257,7700.0
2007-07-18 13:30:00,72.92,72.95,72.88,72.92,15100.0,44.1378,44.1559,44.1136,44.1378,15100.0
2007-07-18 13:35:00,72.94,73.04,72.93,73.04,18400.0,44.1499,44.2104,44.1438,44.2104,18400.0
2007-07-18 13:40:00,73.04,73.11,73.0,73.09,18700.0,44.2104,44.2528,44.1862,44.2407,18700.0
2007-07-18 13:45:00,73.1,73.16,73.07,73.1,24600.0,44.2467,44.283,44.2286,44.2467,24600.0
2007-07-18 13:50:00,73.11,73.11,72.9,72.91,38800.0,44.2528,44.2528,44.1257,44.1317,38800.0
2007-07-18 13:55:00,72.91,72.99,72.78,72.93,14900.0,44.1317,44.1801,44.053,44.1438,14900.0
2007-07-18 14:00:00,72.99,73.0,72.92,73.0,7900.0,44.1801,44.1862,44.1378,44.1862,7900.0
2007-07-18 14:05:00,73.0,73.02,72.98,73.0,4200.0,44.1862,44.1983,44.1741,44.1862,4200.0
2007-07-18 14:10:00,73.0,73.09,72.95,72.95,11000.0,44.1862,44.2407,44.1559,44.1559,11000.0
2007-07-18 14:15:00,72.95,72.95,72.8,72.81,26100.0,44.1559,44.1559,44.0651,44.0712,26100.0
2007-07-18 14:20:00,72.84,72.85,72.75,72.8,16700.0,44.0894,44.0954,44.0349,44.0651,16700.0
2007-07-18 14:25:00,72.78,72.79,72.7,72.75,8300.0,44.053,44.0591,44.0046,44.0349,8300.0
2007-07-18 14:30:00,72.75,72.75,72.65,72.69,21600.0,44.0349,44.0349,43.9743,43.9986,21600.0
2007-07-18 14:35:00,72.69,72.79,72.69,72.73,11900.0,43.9986,44.0591,43.9986,44.0228,11900.0
2007-07-18 14:40:00,72.69,72.73,72.6,72.61,21900.0,43.9986,44.0228,43.9441,43.9501,21900.0
2007-07-18 14:45:00,72.61,72.79,72.6,72.74,23900.0,43.9501,44.0591,43.9441,44.0288,23900.0
2007-07-18 14:50:00,72.75,72.89,72.66,72.83,18300.0,44.0349,44.1196,43.9804,44.0833,18300.0
2007-07-18 14:55:00,72.83,72.9,72.8,72.87,15900.0,44.0833,44.1257,44.0651,44.1075,15900.0
2007-07-18 15:00:00,72.87,72.89,72.7,72.71,26000.0,44.1075,44.1196,44.0046,44.0107,26000.0
2007-07-18 15:05:00,72.72,72.87,72.72,72.82,17500.0,44.0167,44.1075,44.0167,44.0772,17500.0
2007-07-18 15:10:00,72.83,72.85,72.76,72.82,22100.0,44.0833,44.0954,44.0409,44.0772,22100.0
2007-07-18 15:15:00,72.82,72.97,72.81,72.95,15200.0,44.0772,44.168,44.0712,44.1559,15200.0
2007-07-18 15:20:00,72.96,73.05,72.87,72.99,37800.0,44.162,44.2165,44.1075,44.1801,37800.0
2007-07-18 15:25:00,73.0,73.1,72.97,72.99,24500.0,44.1862,44.2467,44.168,44.1801,24500.0
2007-07-18 15:30:00,72.97,73.12,72.97,73.1,32100.0,44.168,44.2588,44.168,44.2467,32100.0
2007-07-18 15:35:00,73.1,73.28,73.1,73.2,56800.0,44.2467,44.3557,44.2467,44.3073,56800.0
2007-07-18 15:40:00,73.22,73.23,73.19,73.19,48200.0,44.3194,44.3254,44.3012,44.3012,48200.0
2007-07-18 15:45:00,73.19,73.3,73.1,73.28,94800.0,44.3012,44.3678,44.2467,44.3557,94800.0
2007-07-18 15:50:00,73.27,73.29,73.18,73.26,93600.0,44.3496,44.3617,44.2951,44.3436,93600.0
2007-07-18 15:55:00,73.25,73.45,73.13,73.3,88200.0,44.3375,44.4586,44.2649,44.3678,88200.0
2007-07-19 09:30:00,73.2,73.2,71.76,71.84,175200.0,44.3073,44.3073,43.4356,43.4841,175200.0
2007-07-19 09:35:00,71.85,71.88,70.88,71.06,243600.0,43.4901,43.5083,42.903,43.0119,243600.0
2007-07-19 09:40:00,71.08,71.9,71.06,71.83,126000.0,43.024,43.5204,43.0119,43.478,126000.0
2007-07-19 09:45:00,71.84,71.92,71.1,71.13,143100.0,43.4841,43.5325,43.0361,43.0543,143100.0
2007-07-19 09:50:00,71.12,71.14,70.8,70.96,131100.0,43.0483,43.0604,42.8546,42.9514,131100.0
2007-07-19 09:55:00,70.98,71.06,70.83,71.0,81200.0,42.9635,43.0119,42.8727,42.9756,81200.0
2007-07-19 10:00:00,71.01,71.07,70.95,71.01,35300.0,42.9817,43.018,42.9454,42.9817,35300.0
2007-07-19 10:05:00,71.02,71.08,70.9,71.0,49600.0,42.9877,43.024,42.9151,42.9756,49600.0
2007-07-19 10:10:00,71.0,71.0,70.54,70.55,87600.0,42.9756,42.9756,42.6972,42.7032,87600.0
2007-07-19 10:15:00,70.57,70.58,70.42,70.5,78900.0,42.7153,42.7214,42.6245,42.673,78900.0
2007-07-19 10:20:00,70.51,70.61,70.5,70.55,195600.0,42.679,42.7396,42.673,42.7032,195600.0
2007-07-19 10:25:00,70.56,71.14,70.54,71.07,75200.0,42.7093,43.0604,42.6972,43.018,75200.0
2007-07-19 10:30:00,71.06,71.21,71.02,71.21,54700.0,43.0119,43.1027,42.9877,43.1027,54700.0
2007-07-19 10:35:00,71.19,71.37,71.16,71.28,65500.0,43.0906,43.1996,43.0725,43.1451,65500.0
2007-07-19 10:40:00,71.28,71.29,71.02,71.06,82400.0,43.1451,43.1512,42.9877,43.0119,82400.0
2007-07-19 10:45:00,71.06,71.11,70.82,70.82,45200.0,43.0119,43.0422,42.8667,42.8667,45200.0
2007-07-19 10:50:00,70.83,71.04,70.83,71.0,37000.0,42.8727,42.9998,42.8727,42.9756,37000.0
2007-07-19 10:55:00,70.98,70.99,70.85,70.85,39700.0,42.9635,42.9696,42.8848,42.8848,39700.0
2007-07-19 11:00:00,70.84,70.85,70.5,70.58,112300.0,42.8788,42.8848,42.673,42.7214,112300.0
2007-07-19 11:05:00,70.59,70.61,70.37,70.53,99100.0,42.7274,42.7396,42.5943,42.6911,99100.0
2007-07-19 11:10:00,70.52,70.76,70.51,70.72,58400.0,42.6851,42.8303,42.679,42.8061,58400.0
2007-07-19 11:15:00,70.73,71.19,70.73,71.17,57600.0,42.8122,43.0906,42.8122,43.0785,57600.0
2007-07-19 11:20:00,71.17,71.21,71.04,71.11,37900.0,43.0785,43.1027,42.9998,43.0422,37900.0
2007-07-19 11:25:00,71.13,71.2,71.04,71.05,50300.0,43.0543,43.0967,42.9998,43.0059,50300.0
2007-07-19 11:30:00,71.06,71.21,71.04,71.07,50300.0,43.0119,43.1027,42.9998,43.018,50300.0
2007-07-19 11:35:00,71.07,71.07,71.02,71.06,20300.0,43.018,43.018,42.9877,43.0119,20300.0
2007-07-19 11:40:00,71.06,71.07,71.0,71.0,41900.0,43.0119,43.018,42.9756,42.9756,41900.0
2007-07-19 11:45:00,71.0,71.07,70.93,70.99,48100.0,42.9756,43.018,42.9332,42.9696,48100.0
2007-07-19 11:50:00,70.99,71.02,70.91,70.93,31200.0,42.9696,42.9877,42.9211,42.9332,31200.0
2007-07-19 11:55:00,70.92,70.93,70.8,70.84,49000.0,42.9272,42.9332,42.8546,42.8788,49000.0
2007-07-19 12:00:00,70.82,70.82,70.6,70.65,27900.0,42.8667,42.8667,42.7335,42.7638,27900.0
2007-07-19 12:05:00,70.62,70.64,70.55,70.62,49100.0,42.7456,42.7577,42.7032,42.7456,49100.0
2007-07-19 12:10:00,70.6,70.75,70.59,70.74,29300.0,42.7335,42.8243,42.7274,42.8182,29300.0
2007-07-19 12:15:00,70.75,70.84,70.74,70.75,23000.0,42.8243,42.8788,42.8182,42.8243,23000.0
2007-07-19 12:20:00,70.75,70.81,70.51,70.63,38800.0,42.8243,42.8606,42.679,42.7517,38800.0
2007-07-19 12:25:00,70.64,70.7,70.56,70.58,24000.0,42.7577,42.794,42.7093,42.7214,24000.0
2007-07-19 12:30:00,70.56,70.69,70.53,70.61,26800.0,42.7093,42.788,42.6911,42.7396,26800.0
2007-07-19 12:35:00,70.61,70.65,70.58,70.65,25600.0,42.7396,42.7638,42.7214,42.7638,25600.0
2007-07-19 12:40:00,70.65,70.73,70.63,70.68,40700.0,42.7638,42.8122,42.7517,42.7819,40700.0
2007-07-19 12:45:00,70.68,70.69,70.6,70.62,22800.0,42.7819,42.788,42.7335,42.7456,22800.0
2007-07-19 12:50:00,70.62,70.65,70.5,70.53,24600.0,42.7456,42.7638,42.673,42.6911,24600.0
2007-07-19 12:55:00,70.52,70.55,70.47,70.54,29000.0,42.6851,42.7032,42.6548,42.6972,29000.0
2007-07-19 13:00:00,70.53,70.62,70.51,70.59,56800.0,42.6911,42.7456,42.679,42.7274,56800.0
2007-07-19 13:05:00,70.6,71.0,70.51,70.8,107000.0,42.7335,42.9756,42.679,42.8546,107000.0
2007-07-19 13:10:00,70.79,70.9,70.74,70.78,17200.0,42.8485,42.9151,42.8182,42.8425,17200.0
2007-07-19 13:15:00,70.79,70.79,70.64,70.68,27600.0,42.8485,42.8485,42.7577,42.7819,27600.0
2007-07-19 13:20:00,70.65,70.69,70.52,70.6,177600.0,42.7638,42.788,42.6851,42.7335,177600.0
2007-07-19 13:25:00,70.6,70.96,70.59,70.77,40200.0,42.7335,42.9514,42.7274,42.8364,40200.0
2007-07-19 13:30:00,70.79,70.84,70.75,70.79,8200.0,42.8485,42.8788,42.8243,42.8485,8200.0
2007-07-19 13:35:00,70.79,70.82,70.76,70.82,40500.0,42.8485,42.8667,42.8303,42.8667,40500.0
2007-07-19 13:40:00,70.81,70.84,70.74,70.74,87300.0,42.8606,42.8788,42.8182,42.8182,87300.0
2007-07-19 13:45:00,70.76,70.89,70.74,70.88,43200.0,42.8303,42.909,42.8182,42.903,43200.0
2007-07-19 13:50:00,70.91,70.94,70.86,70.92,16800.0,42.9211,42.9393,42.8909,42.9272,16800.0
2007-07-19 13:55:00,70.91,70.96,70.87,70.94,22100.0,42.9211,42.9514,42.8969,42.9393,22100.0
2007-07-19 14:00:00,70.94,70.94,70.76,70.84,26200.0,42.9393,42.9393,42.8303,42.8788,26200.0
2007-07-19 14:05:00,70.84,70.97,70.81,70.91,28900.0,42.8788,42.9575,42.8606,42.9211,28900.0
2007-07-19 14:10:00,70.91,70.93,70.75,70.79,53700.0,42.9211,42.9332,42.8243,42.8485,53700.0
2007-07-19 14:15:00,70.78,70.87,70.77,70.86,48800.0,42.8425,42.8969,42.8364,42.8909,48800.0
2007-07-19 14:20:00,70.83,70.92,70.77,70.88,86200.0,42.8727,42.9272,42.8364,42.903,86200.0
2007-07-19 14:25:00,70.88,70.88,70.81,70.87,32700.0,42.903,42.903,42.8606,42.8969,32700.0
2007-07-19 14:30:00,70.86,70.88,70.8,70.8,29800.0,42.8909,42.903,42.8546,42.8546,29800.0
2007-07-19 14:35:00,70.8,70.88,70.8,70.84,17200.0,42.8546,42.903,42.8546,42.8788,17200.0
2007-07-19 14:40:00,70.84,70.87,70.82,70.86,23700.0,42.8788,42.8969,42.8667,42.8909,23700.0
2007-07-19 14:45:00,70.86,70.97,70.8,70.97,22000.0,42.8909,42.9575,42.8546,42.9575,22000.0
2007-07-19 14:50:00,70.95,70.95,70.79,70.82,41200.0,42.9454,42.9454,42.8485,42.8667,41200.0
2007-07-19 14:55:00,70.82,70.85,70.75,70.79,25600.0,42.8667,42.8848,42.8243,42.8485,25600.0
2007-07-19 15:00:00,70.8,70.93,70.79,70.9,59200.0,42.8546,42.9332,42.8485,42.9151,59200.0
2007-07-19 15:05:00,70.91,70.98,70.89,70.94,31300.0,42.9211,42.9635,42.909,42.9393,31300.0
2007-07-19 15:10:00,70.94,71.05,70.92,71.02,45600.0,42.9393,43.0059,42.9272,42.9877,45600.0
2007-07-19 15:15:00,71.01,71.07,70.99,71.04,31700.0,42.9817,43.018,42.9696,42.9998,31700.0
2007-07-19 15:20:00,71.04,71.14,71.01,71.08,41800.0,42.9998,43.0604,42.9817,43.024,41800.0
2007-07-19 15:25:00,71.06,71.22,71.04,71.22,36000.0,43.0119,43.1088,42.9998,43.1088,36000.0
2007-07-19 15:30:00,71.21,71.6,71.2,71.46,124300.0,43.1027,43.3388,43.0967,43.254,124300.0
2007-07-19 15:35:00,71.45,71.46,71.25,71.33,55000.0,43.248,43.254,43.1269,43.1754,55000.0
2007-07-19 15:40:00,71.32,71.35,71.22,71.27,49400.0,43.1693,43.1875,43.1088,43.139,49400.0
2007-07-19 15:45:00,71.28,71.29,71.2,71.24,49400.0,43.1451,43.1512,43.0967,43.1209,49400.0
2007-07-19 15:50:00,71.24,71.29,71.22,71.26,62100.0,43.1209,43.1512,43.1088,43.133,62100.0
2007-07-19 15:55:00,71.26,71.34,71.23,71.32,71800.0,43.133,43.1814,43.1148,43.1693,71800.0
2007-07-20 09:30:00,71.23,71.25,70.81,71.07,436200.0,43.1148,43.1269,42.8606,43.018,436200.0
2007-07-20 09:35:00,71.08,71.3,71.04,71.28,16700.0,43.024,43.1572,42.9998,43.1451,16700.0
2007-07-20 09:40:00,71.27,71.42,71.27,71.35,68700.0,43.139,43.2298,43.139,43.1875,68700.0
2007-07-20 09:45:00,71.35,71.45,71.35,71.41,94200.0,43.1875,43.248,43.1875,43.2238,94200.0
2007-07-20 09:50:00,71.4,71.47,71.4,71.44,46100.0,43.2177,43.2601,43.2177,43.2419,46100.0
2007-07-20 09:55:00,71.43,71.51,71.42,71.45,136200.0,43.2359,43.2843,43.2298,43.248,136200.0
2007-07-20 10:00:00,71.47,71.5,71.15,71.29,116200.0,43.2601,43.2783,43.0664,43.1512,116200.0
2007-07-20 10:05:00,71.29,71.33,71.25,71.28,20100.0,43.1512,43.1754,43.1269,43.1451,20100.0
2007-07-20 10:10:00,71.3,71.33,71.23,71.23,54600.0,43.1572,43.1754,43.1148,43.1148,54600.0
2007-07-20 10:15:00,71.24,71.33,71.23,71.3,78000.0,43.1209,43.1754,43.1148,43.1572,78000.0
2007-07-20 10:20:00,71.32,71.37,71.28,71.33,42100.0,43.1693,43.1996,43.1451,43.1754,42100.0
2007-07-20 10:25:00,71.33,71.38,71.31,71.36,15700.0,43.1754,43.2056,43.1633,43.1935,15700.0
2007-07-20 10:30:00,71.36,71.55,71.36,71.47,31400.0,43.1935,43.3085,43.1935,43.2601,31400.0
2007-07-20 10:35:00,71.46,71.48,71.38,71.43,19200.0,43.254,43.2662,43.2056,43.2359,19200.0
2007-07-20 10:40:00,71.45,71.57,71.43,71.55,33300.0,43.248,43.3206,43.2359,43.3085,33300.0
2007-07-20 10:45:00,71.55,71.58,71.45,71.46,44000.0,43.3085,43.3267,43.248,43.254,44000.0
2007-07-20 10:50:00,71.46,71.48,71.45,71.46,27200.0,43.254,43.2662,43.248,43.254,27200.0
2007-07-20 10:55:00,71.47,71.5,71.45,71.48,38500.0,43.2601,43.2783,43.248,43.2662,38500.0
2007-07-20 11:00:00,71.48,71.5,71.45,71.48,21300.0,43.2662,43.2783,43.248,43.2662,21300.0
2007-07-20 11:05:00,71.47,71.6,71.45,71.6,28900.0,43.2601,43.3388,43.248,43.3388,28900.0
2007-07-20 11:10:00,71.6,71.73,71.6,71.63,36400.0,43.3388,43.4175,43.3388,43.3569,36400.0
2007-07-20 11:15:00,71.65,71.67,71.63,71.66,34700.0,43.3691,43.3812,43.3569,43.3751,34700.0
2007-07-20 11:20:00,71.66,71.66,71.43,71.54,101000.0,43.3751,43.3751,43.2359,43.3025,101000.0
2007-07-20 11:25:00,71.54,71.56,71.47,71.49,35100.0,43.3025,43.3146,43.2601,43.2722,35100.0
2007-07-20 11:30:00,71.49,71.6,71.46,71.56,26200.0,43.2722,43.3388,43.254,43.3146,26200.0
2007-07-20 11:35:00,71.57,71.65,71.51,71.52,50700.0,43.3206,43.3691,43.2843,43.2904,50700.0
2007-07-20 11:40:00,71.54,71.56,71.4,71.4,32800.0,43.3025,43.3146,43.2177,43.2177,32800.0
2007-07-20 11:45:00,71.41,71.52,71.38,71.49,30000.0,43.2238,43.2904,43.2056,43.2722,30000.0
2007-07-20 11:50:00,71.47,71.5,71.39,71.5,34600.0,43.2601,43.2783,43.2117,43.2783,34600.0
2007-07-20 11:55:00,71.5,71.52,71.41,71.44,18800.0,43.2783,43.2904,43.2238,43.2419,18800.0
2007-07-20 12:00:00,71.44,71.44,71.3,71.39,43600.0,43.2419,43.2419,43.1572,43.2117,43600.0
2007-07-20 12:05:00,71.39,71.52,71.28,71.32,41900.0,43.2117,43.2904,43.1451,43.1693,41900.0
2007-07-20 12:10:00,71.31,71.34,71.24,71.31,40400.0,43.1633,43.1814,43.1209,43.1633,40400.0
2007-07-20 12:15:00,71.31,71.31,71.12,71.12,32500.0,43.1633,43.1633,43.0483,43.0483,32500.0
2007-07-20 12:20:00,71.13,71.3,71.13,71.29,27400.0,43.0543,43.1572,43.0543,43.1512,27400.0
2007-07-20 12:25:00,71.3,71.53,71.27,71.53,35100.0,43.1572,43.2964,43.139,43.2964,35100.0
2007-07-20 12:30:00,71.54,71.54,71.4,71.43,16800.0,43.3025,43.3025,43.2177,43.2359,16800.0
2007-07-20 12:35:00,71.4,71.62,71.32,71.51,96200.0,43.2177,43.3509,43.1693,43.2843,96200.0
2007-07-20 12:40:00,71.51,71.6,71.49,71.51,16700.0,43.2843,43.3388,43.2722,43.2843,16700.0
2007-07-20 12:45:00,71.51,71.63,71.49,71.49,37000.0,43.2843,43.3569,43.2722,43.2722,37000.0
2007-07-20 12:50:00,71.49,71.53,71.4,71.4,27600.0,43.2722,43.2964,43.2177,43.2177,27600.0
2007-07-20 12:55:00,71.4,71.42,71.32,71.36,31500.0,43.2177,43.2298,43.1693,43.1935,31500.0
2007-07-20 13:00:00,71.34,71.43,71.29,71.38,27700.0,43.1814,43.2359,43.1512,43.2056,27700.0
2007-07-20 13:05:00,71.38,71.39,71.28,71.36,34900.0,43.2056,43.2117,43.1451,43.1935,34900.0
2007-07-20 13:10:00,71.36,71.42,71.32,71.34,16400.0,43.1935,43.2298,43.1693,43.1814,16400.0
2007-07-20 13:15:00,71.36,71.52,71.36,71.51,15300.0,43.1935,43.2904,43.1935,43.2843,15300.0
2007-07-20 13:20:00,71.49,71.49,71.41,71.49,10200.0,43.2722,43.2722,43.2238,43.2722,10200.0
2007-07-20 13:25:00,71.51,71.55,71.41,71.45,17900.0,43.2843,43.3085,43.2238,43.248,17900.0
2007-07-20 13:30:00,71.45,71.45,71.36,71.36,9700.0,43.248,43.248,43.1935,43.1935,9700.0
2007-07-20 13:35:00,71.37,71.47,71.36,71.47,12000.0,43.1996,43.2601,43.1935,43.2601,12000.0
2007-07-20 13:40:00,71.48,71.69,71.47,71.67,22500.0,43.2662,43.3933,43.2601,43.3812,22500.0
2007-07-20 13:45:00,71.68,71.68,71.57,71.62,17300.0,43.3872,43.3872,43.3206,43.3509,17300.0
2007-07-20 13:50:00,71.62,71.76,71.59,71.72,24900.0,43.3509,43.4356,43.3327,43.4114,24900.0
2007-07-20 13:55:00,71.75,71.77,71.66,71.73,28200.0,43.4296,43.4417,43.3751,43.4175,28200.0
2007-07-20 14:00:00,71.7,71.73,71.64,71.73,25300.0,43.3993,43.4175,43.363,43.4175,25300.0
2007-07-20 14:05:00,71.73,71.96,71.72,71.92,31400.0,43.4175,43.5567,43.4114,43.5325,31400.0
2007-07-20 14:10:00,71.91,71.94,71.83,71.83,16600.0,43.5264,43.5446,43.478,43.478,16600.0
2007-07-20 14:15:00,71.84,71.88,71.73,71.77,21800.0,43.4841,43.5083,43.4175,43.4417,21800.0
2007-07-20 14:20:00,71.77,71.83,71.68,71.78,24100.0,43.4417,43.478,43.3872,43.4477,24100.0
2007-07-20 14:25:00,71.77,71.78,71.65,71.68,22900.0,43.4417,43.4477,43.3691,43.3872,22900.0
2007-07-20 14:30:00,71.65,71.83,71.58,71.73,31300.0,43.3691,43.478,43.3267,43.4175,31300.0
2007-07-20 14:35:00,71.73,71.74,71.65,71.66,24100.0,43.4175,43.4235,43.3691,43.3751,24100.0
2007-07-20 14:40:00,71.66,71.74,71.64,71.66,25400.0,43.3751,43.4235,43.363,43.3751,25400.0
2007-07-20 14:45:00,71.66,71.7,71.63,71.69,21500.0,43.3751,43.3993,43.3569,43.3933,21500.0
2007-07-20 14:50:00,71.69,71.7,71.61,71.62,27300.0,43.3933,43.3993,43.3448,43.3509,27300.0
2007-07-20 14:55:00,71.63,71.76,71.63,71.71,40200.0,43.3569,43.4356,43.3569,43.4054,40200.0
2007-07-20 15:00:00,71.71,71.84,71.7,71.83,34800.0,43.4054,43.4841,43.3993,43.478,34800.0
2007-07-20 15:05:00,71.82,71.82,71.59,71.59,56200.0,43.472,43.472,43.3327,43.3327,56200.0
2007-07-20 15:10:00,71.6,71.6,71.45,71.47,50500.0,43.3388,43.3388,43.248,43.2601,50500.0
2007-07-20 15:15:00,71.46,71.5,71.36,71.41,67900.0,43.254,43.2783,43.1935,43.2238,67900.0
2007-07-20 15:20:00,71.41,71.53,71.41,71.52,37500.0,43.2238,43.2964,43.2238,43.2904,37500.0
2007-07-20 15:25:00,71.52,71.54,71.47,71.51,35200.0,43.2904,43.3025,43.2601,43.2843,35200.0
2007-07-20 15:30:00,71.51,71.51,71.39,71.4,67200.0,43.2843,43.2843,43.2117,43.2177,67200.0
2007-07-20 15:35:00,71.41,71.49,71.31,71.42,104700.0,43.2238,43.2722,43.1633,43.2298,104700.0
2007-07-20 15:40:00,71.43,71.46,71.34,71.34,37000.0,43.2359,43.254,43.1814,43.1814,37000.0
2007-07-20 15:45:00,71.34,71.34,71.18,71.23,73000.0,43.1814,43.1814,43.0846,43.1148,73000.0
2007-07-20 15:50:00,71.25,71.27,71.23,71.25,75900.0,43.1269,43.139,43.1148,43.1269,75900.0
2007-07-20 15:55:00,71.26,71.39,71.24,71.3,108100.0,43.133,43.2117,43.1209,43.1572,108100.0
2007-07-23 09:30:00,71.55,71.66,71.44,71.44,53600.0,43.3085,43.3751,43.2419,43.2419,53600.0
2007-07-23 09:35:00,71.43,71.51,71.37,71.49,38700.0,43.2359,43.2843,43.1996,43.2722,38700.0
2007-07-23 09:40:00,71.47,71.51,71.35,71.43,59700.0,43.2601,43.2843,43.1875,43.2359,59700.0
2007-07-23 09:45:00,71.43,71.43,71.18,71.18,77800.0,43.2359,43.2359,43.0846,43.0846,77800.0
2007-07-23 09:50:00,71.18,71.24,71.14,71.2,57900.0,43.0846,43.1209,43.0604,43.0967,57900.0
2007-07-23 09:55:00,71.21,71.21,71.02,71.07,83900.0,43.1027,43.1027,42.9877,43.018,83900.0
2007-07-23 10:00:00,71.08,71.2,71.05,71.14,401500.0,43.024,43.0967,43.0059,43.0604,401500.0
2007-07-23 10:05:00,71.14,71.16,70.88,70.99,194600.0,43.0604,43.0725,42.903,42.9696,194600.0
2007-07-23 10:10:00,70.99,71.12,70.97,70.97,111700.0,42.9696,43.0483,42.9575,42.9575,111700.0
2007-07-23 10:15:00,70.97,71.1,70.97,71.07,109700.0,42.9575,43.0361,42.9575,43.018,109700.0
2007-07-23 10:20:00,71.07,71.12,71.05,71.11,65600.0,43.018,43.0483,43.0059,43.0422,65600.0
2007-07-23 10:25:00,71.11,71.14,71.02,71.04,99600.0,43.0422,43.0604,42.9877,42.9998,99600.0
2007-07-23 10:30:00,71.05,71.1,71.01,71.05,82900.0,43.0059,43.0361,42.9817,43.0059,82900.0
2007-07-23 10:35:00,71.05,71.08,71.02,71.04,67100.0,43.0059,43.024,42.9877,42.9998,67100.0
2007-07-23 10:40:00,71.04,71.04,70.97,71.01,100700.0,42.9998,42.9998,42.9575,42.9817,100700.0
2007-07-23 10:45:00,71.0,71.05,70.98,71.02,44000.0,42.9756,43.0059,42.9635,42.9877,44000.0
2007-07-23 10:50:00,71.02,71.05,71.0,71.05,47300.0,42.9877,43.0059,42.9756,43.0059,47300.0
2007-07-23 10:55:00,71.04,71.11,71.04,71.09,45700.0,42.9998,43.0422,42.9998,43.0301,45700.0
2007-07-23 11:00:00,71.1,71.13,71.03,71.11,75900.0,43.0361,43.0543,42.9938,43.0422,75900.0
2007-07-23 11:05:00,71.11,71.14,71.1,71.11,208400.0,43.0422,43.0604,43.0361,43.0422,208400.0
2007-07-23 11:10:00,71.11,71.18,71.06,71.14,92200.0,43.0422,43.0846,43.0119,43.0604,92200.0
2007-07-23 11:15:00,71.15,71.18,71.14,71.16,40500.0,43.0664,43.0846,43.0604,43.0725,40500.0
2007-07-23 11:20:00,71.16,71.19,71.14,71.16,39100.0,43.0725,43.0906,43.0604,43.0725,39100.0
2007-07-23 11:25:00,71.16,71.27,71.15,71.26,65700.0,43.0725,43.139,43.0664,43.133,65700.0
2007-07-23 11:30:00,71.27,71.31,71.2,71.21,67900.0,43.139,43.1633,43.0967,43.1027,67900.0
2007-07-23 11:35:00,71.2,71.27,71.19,71.2,48600.0,43.0967,43.139,43.0906,43.0967,48600.0
2007-07-23 11:40:00,71.2,71.25,71.16,71.17,33900.0,43.0967,43.1269,43.0725,43.0785,33900.0
2007-07-23 11:45:00,71.16,71.18,71.12,71.12,29500.0,43.0725,43.0846,43.0483,43.0483,29500.0
2007-07-23 11:50:00,71.13,71.21,71.1,71.14,27700.0,43.0543,43.1027,43.0361,43.0604,27700.0
2007-07-23 11:55:00,71.14,71.14,71.1,71.13,19700.0,43.0604,43.0604,43.0361,43.0543,19700.0
2007-07-23 12:00:00,71.13,71.17,71.08,71.15,24200.0,43.0543,43.0785,43.024,43.0664,24200.0
2007-07-23 12:05:00,71.15,71.15,71.08,71.1,36900.0,43.0664,43.0664,43.024,43.0361,36900.0
2007-07-23 12:10:00,71.1,71.19,71.07,71.13,28500.0,43.0361,43.0906,43.018,43.0543,28500.0
2007-07-23 12:15:00,71.13,71.14,71.08,71.11,28100.0,43.0543,43.0604,43.024,43.0422,28100.0
2007-07-23 12:20:00,71.11,71.15,71.05,71.15,45900.0,43.0422,43.0664,43.0059,43.0664,45900.0
2007-07-23 12:25:00,71.14,71.15,71.11,71.13,12100.0,43.0604,43.0664,43.0422,43.0543,12100.0
2007-07-23 12:30:00,71.12,71.15,71.1,71.14,12800.0,43.0483,43.0664,43.0361,43.0604,12800.0
2007-07-23 12:35:00,71.14,71.15,71.08,71.15,24200.0,43.0604,43.0664,43.024,43.0664,24200.0
2007-07-23 12:40:00,71.15,71.15,71.07,71.08,11300.0,43.0664,43.0664,43.018,43.024,11300.0
2007-07-23 12:45:00,71.08,71.12,71.03,71.1,17100.0,43.024,43.0483,42.9938,43.0361,17100.0
2007-07-23 12:50:00,71.1,71.11,71.08,71.09,11500.0,43.0361,43.0422,43.024,43.0301,11500.0
2007-07-23 12:55:00,71.07,71.11,71.06,71.1,39900.0,43.018,43.0422,43.0119,43.0361,39900.0
2007-07-23 13:00:00,71.1,71.12,71.05,71.05,22800.0,43.0361,43.0483,43.0059,43.0059,22800.0
2007-07-23 13:05:00,71.05,71.1,70.98,70.98,17600.0,43.0059,43.0361,42.9635,42.9635,17600.0
2007-07-23 13:10:00,70.98,71.0,70.97,70.98,27800.0,42.9635,42.9756,42.9575,42.9635,27800.0
2007-07-23 13:15:00,70.98,71.07,70.98,71.01,13900.0,42.9635,43.018,42.9635,42.9817,13900.0
2007-07-23 13:20:00,71.01,71.1,70.99,71.1,28100.0,42.9817,43.0361,42.9696,43.0361,28100.0
2007-07-23 13:25:00,71.09,71.1,71.02,71.08,19900.0,43.0301,43.0361,42.9877,43.024,19900.0
2007-07-23 13:30:00,71.09,71.09,71.04,71.05,18500.0,43.0301,43.0301,42.9998,43.0059,18500.0
2007-07-23 13:35:00,71.04,71.09,71.04,71.04,12800.0,42.9998,43.0301,42.9998,42.9998,12800.0
2007-07-23 13:40:00,71.04,71.06,71.01,71.05,15200.0,42.9998,43.0119,42.9817,43.0059,15200.0
2007-07-23 13:45:00,71.04,71.09,71.04,71.08,9500.0,42.9998,43.0301,42.9998,43.024,9500.0
2007-07-23 13:50:00,71.07,71.08,71.02,71.02,18100.0,43.018,43.024,42.9877,42.9877,18100.0
2007-07-23 13:55:00,71.02,71.07,70.99,71.07,22500.0,42.9877,43.018,42.9696,43.018,22500.0
2007-07-23 14:00:00,71.08,71.08,70.96,71.03,25000.0,43.024,43.024,42.9514,42.9938,25000.0
2007-07-23 14:05:00,71.05,71.05,70.9,70.93,29500.0,43.0059,43.0059,42.9151,42.9332,29500.0
2007-07-23 14:10:00,70.92,70.94,70.87,70.92,32600.0,42.9272,42.9393,42.8969,42.9272,32600.0
2007-07-23 14:15:00,70.94,71.0,70.9,70.96,22400.0,42.9393,42.9756,42.9151,42.9514,22400.0
2007-07-23 14:20:00,70.97,70.97,70.81,70.87,34200.0,42.9575,42.9575,42.8606,42.8969,34200.0
2007-07-23 14:25:00,70.88,70.97,70.81,70.85,32700.0,42.903,42.9575,42.8606,42.8848,32700.0
2007-07-23 14:30:00,70.86,70.94,70.85,70.94,20900.0,42.8909,42.9393,42.8848,42.9393,20900.0
2007-07-23 14:35:00,70.92,70.99,70.86,70.88,19600.0,42.9272,42.9696,42.8909,42.903,19600.0
2007-07-23 14:40:00,70.86,70.93,70.85,70.9,18400.0,42.8909,42.9332,42.8848,42.9151,18400.0
2007-07-23 14:45:00,70.9,70.98,70.87,70.92,30000.0,42.9151,42.9635,42.8969,42.9272,30000.0
2007-07-23 14:50:00,70.91,70.92,70.82,70.83,19500.0,42.9211,42.9272,42.8667,42.8727,19500.0
2007-07-23 14:55:00,70.82,70.88,70.75,70.78,25800.0,42.8667,42.903,42.8243,42.8425,25800.0
2007-07-23 15:00:00,70.79,70.81,70.67,70.72,28100.0,42.8485,42.8606,42.7759,42.8061,28100.0
2007-07-23 15:05:00,70.73,70.77,70.71,70.76,25900.0,42.8122,42.8364,42.8001,42.8303,25900.0
2007-07-23 15:10:00,70.75,70.76,70.7,70.74,29800.0,42.8243,42.8303,42.794,42.8182,29800.0
2007-07-23 15:15:00,70.74,70.81,70.72,70.72,26400.0,42.8182,42.8606,42.8061,42.8061,26400.0
2007-07-23 15:20:00,70.72,70.8,70.7,70.78,19200.0,42.8061,42.8546,42.794,42.8425,19200.0
2007-07-23 15:25:00,70.79,70.87,70.75,70.83,27800.0,42.8485,42.8969,42.8243,42.8727,27800.0
2007-07-23 15:30:00,70.83,70.85,70.74,70.84,30200.0,42.8727,42.8848,42.8182,42.8788,30200.0
2007-07-23 15:35:00,70.84,70.84,70.73,70.82,48300.0,42.8788,42.8788,42.8122,42.8667,48300.0
2007-07-23 15:40:00,70.82,70.95,70.8,70.85,43600.0,42.8667,42.9454,42.8546,42.8848,43600.0
2007-07-23 15:45:00,70.85,70.87,70.76,70.84,43700.0,42.8848,42.8969,42.8303,42.8788,43700.0
2007-07-23 15:50:00,70.83,70.87,70.76,70.82,45700.0,42.8727,42.8969,42.8303,42.8667,45700.0
2007-07-23 15:55:00,70.82,70.84,70.75,70.79,72900.0,42.8667,42.8788,42.8243,42.8485,72900.0
2007-07-24 09:30:00,70.35,70.47,70.2,70.32,61800.0,42.5822,42.6548,42.4914,42.564,61800.0
2007-07-24 09:35:00,70.33,70.41,69.72,69.81,70000.0,42.5701,42.6185,42.2008,42.2553,70000.0
2007-07-24 09:40:00,69.8,69.93,69.7,69.75,214100.0,42.2493,42.328,42.1887,42.219,214100.0
2007-07-24 09:45:00,69.77,69.89,69.67,69.67,73100.0,42.2311,42.3037,42.1706,42.1706,73100.0
2007-07-24 09:50:00,69.68,69.69,69.55,69.55,68900.0,42.1766,42.1827,42.0979,42.0979,68900.0
2007-07-24 09:55:00,69.58,69.59,69.5,69.53,47600.0,42.1161,42.1222,42.0677,42.0858,47600.0
2007-07-24 10:00:00,69.51,69.7,69.51,69.65,50200.0,42.0737,42.1887,42.0737,42.1585,50200.0
2007-07-24 10:05:00,69.65,69.67,69.4,69.51,63800.0,42.1585,42.1706,42.0072,42.0737,63800.0
2007-07-24 10:10:00,69.51,69.55,69.42,69.5,39800.0,42.0737,42.0979,42.0193,42.0677,39800.0
2007-07-24 10:15:00,69.49,69.68,69.45,69.64,46000.0,42.0616,42.1766,42.0374,42.1524,46000.0
2007-07-24 10:20:00,69.64,69.64,69.51,69.51,26800.0,42.1524,42.1524,42.0737,42.0737,26800.0
2007-07-24 10:25:00,69.51,69.6,69.48,69.58,29300.0,42.0737,42.1282,42.0556,42.1161,29300.0
2007-07-24 10:30:00,69.58,69.66,69.58,69.64,19000.0,42.1161,42.1645,42.1161,42.1524,19000.0
2007-07-24 10:35:00,69.65,69.76,69.64,69.76,32700.0,42.1585,42.2251,42.1524,42.2251,32700.0
2007-07-24 10:40:00,69.76,69.87,69.72,69.86,57600.0,42.2251,42.2916,42.2008,42.2856,57600.0
2007-07-24 10:45:00,69.86,69.91,69.77,69.8,46600.0,42.2856,42.3158,42.2311,42.2493,46600.0
2007-07-24 10:50:00,69.8,69.98,69.8,69.98,27500.0,42.2493,42.3582,42.2493,42.3582,27500.0
2007-07-24 10:55:00,69.98,70.0,69.96,69.99,30700.0,42.3582,42.3703,42.3461,42.3643,30700.0
2007-07-24 11:00:00,69.99,70.0,69.93,69.93,23700.0,42.3643,42.3703,42.328,42.328,23700.0
2007-07-24 11:05:00,69.92,69.97,69.89,69.95,20300.0,42.3219,42.3522,42.3037,42.3401,20300.0
2007-07-24 11:10:00,69.96,69.99,69.93,69.95,47900.0,42.3461,42.3643,42.328,42.3401,47900.0
2007-07-24 11:15:00,69.95,69.97,69.91,69.91,65200.0,42.3401,42.3522,42.3158,42.3158,65200.0
2007-07-24 11:20:00,69.91,69.94,69.82,69.82,56400.0,42.3158,42.334,42.2614,42.2614,56400.0
2007-07-24 11:25:00,69.83,69.85,69.76,69.81,46000.0,42.2674,42.2795,42.2251,42.2553,46000.0
2007-07-24 11:30:00,69.81,69.84,69.76,69.78,36700.0,42.2553,42.2735,42.2251,42.2372,36700.0
2007-07-24 11:35:00,69.78,69.93,69.76,69.9,35900.0,42.2372,42.328,42.2251,42.3098,35900.0
2007-07-24 11:40:00,69.9,69.98,69.88,69.97,63500.0,42.3098,42.3582,42.2977,42.3522,63500.0
2007-07-24 11:45:00,69.97,69.97,69.75,69.79,40500.0,42.3522,42.3522,42.219,42.2432,40500.0
2007-07-24 11:50:00,69.79,69.91,69.79,69.86,26100.0,42.2432,42.3158,42.2432,42.2856,26100.0
2007-07-24 11:55:00,69.86,70.02,69.84,70.01,39000.0,42.2856,42.3824,42.2735,42.3764,39000.0
2007-07-24 12:00:00,70.01,70.06,69.89,70.01,31900.0,42.3764,42.4066,42.3037,42.3764,31900.0
2007-07-24 12:05:00,69.99,70.03,69.95,70.0,26200.0,42.3643,42.3885,42.3401,42.3703,26200.0
2007-07-24 12:10:00,70.02,70.07,69.93,70.06,29200.0,42.3824,42.4127,42.328,42.4066,29200.0
2007-07-24 12:15:00,70.06,70.12,70.02,70.11,43200.0,42.4066,42.443,42.3824,42.4369,43200.0
2007-07-24 12:20:00,70.11,70.17,70.07,70.13,26400.0,42.4369,42.4732,42.4127,42.449,26400.0
2007-07-24 12:25:00,70.14,70.25,70.14,70.23,33500.0,42.4551,42.5216,42.4551,42.5095,33500.0
2007-07-24 12:30:00,70.22,70.38,70.21,70.35,44200.0,42.5035,42.6003,42.4974,42.5822,44200.0
2007-07-24 12:35:00,70.33,70.36,70.27,70.3,35600.0,42.5701,42.5882,42.5338,42.5519,35600.0
2007-07-24 12:40:00,70.27,70.34,70.26,70.31,11700.0,42.5338,42.5761,42.5277,42.558,11700.0
2007-07-24 12:45:00,70.29,70.3,70.21,70.22,13900.0,42.5459,42.5519,42.4974,42.5035,13900.0
2007-07-24 12:50:00,70.23,70.28,70.16,70.28,20900.0,42.5095,42.5398,42.4672,42.5398,20900.0
2007-07-24 12:55:00,70.28,70.28,70.15,70.19,18900.0,42.5398,42.5398,42.4611,42.4853,18900.0
2007-07-24 13:00:00,70.19,70.35,70.17,70.25,25900.0,42.4853,42.5822,42.4732,42.5216,25900.0
2007-07-24 13:05:00,70.25,70.28,70.21,70.24,47800.0,42.5216,42.5398,42.4974,42.5156,47800.0
2007-07-24 13:10:00,70.22,70.25,70.16,70.19,24500.0,42.5035,42.5216,42.4672,42.4853,24500.0
2007-07-24 13:15:00,70.16,70.18,70.1,70.11,29100.0,42.4672,42.4793,42.4309,42.4369,29100.0
2007-07-24 13:20:00,70.1,70.14,70.05,70.11,17000.0,42.4309,42.4551,42.4006,42.4369,17000.0
2007-07-24 13:25:00,70.11,70.13,70.01,70.05,46600.0,42.4369,42.449,42.3764,42.4006,46600.0
2007-07-24 13:30:00,70.05,70.12,69.9,70.02,58100.0,42.4006,42.443,42.3098,42.3824,58100.0
2007-07-24 13:35:00,70.02,70.08,69.97,69.97,13200.0,42.3824,42.4187,42.3522,42.3522,13200.0
2007-07-24 13:40:00,69.96,70.04,69.92,69.92,24000.0,42.3461,42.3945,42.3219,42.3219,24000.0
2007-07-24 13:45:00,69.92,70.02,69.9,69.96,35800.0,42.3219,42.3824,42.3098,42.3461,35800.0
2007-07-24 13:50:00,69.96,69.96,69.86,69.92,72800.0,42.3461,42.3461,42.2856,42.3219,72800.0
2007-07-24 13:55:00,69.92,69.96,69.86,69.9,29300.0,42.3219,42.3461,42.2856,42.3098,29300.0
2007-07-24 14:00:00,69.9,69.95,69.84,69.88,43100.0,42.3098,42.3401,42.2735,42.2977,43100.0
2007-07-24 14:05:00,69.88,69.88,69.77,69.8,37300.0,42.2977,42.2977,42.2311,42.2493,37300.0
2007-07-24 14:10:00,69.8,69.84,69.77,69.79,27300.0,42.2493,42.2735,42.2311,42.2432,27300.0
2007-07-24 14:15:00,69.77,69.8,69.56,69.65,78600.0,42.2311,42.2493,42.104,42.1585,78600.0
2007-07-24 14:20:00,69.65,69.73,69.63,69.65,50900.0,42.1585,42.2069,42.1464,42.1585,50900.0
2007-07-24 14:25:00,69.65,69.7,69.63,69.63,74900.0,42.1585,42.1887,42.1464,42.1464,74900.0
2007-07-24 14:30:00,69.63,69.65,69.49,69.51,94800.0,42.1464,42.1585,42.0616,42.0737,94800.0
2007-07-24 14:35:00,69.5,69.62,69.45,69.45,59600.0,42.0677,42.1403,42.0374,42.0374,59600.0
2007-07-24 14:40:00,69.46,69.52,69.38,69.46,54800.0,42.0435,42.0798,41.995,42.0435,54800.0
2007-07-24 14:45:00,69.45,69.66,69.42,69.63,41800.0,42.0374,42.1645,42.0193,42.1464,41800.0
2007-07-24 14:50:00,69.61,69.61,69.53,69.56,25300.0,42.1343,42.1343,42.0858,42.104,25300.0
2007-07-24 14:55:00,69.55,69.56,69.28,69.3,84200.0,42.0979,42.104,41.9345,41.9466,84200.0
2007-07-24 15:00:00,69.31,69.31,69.14,69.14,74800.0,41.9527,41.9527,41.8498,41.8498,74800.0
2007-07-24 15:05:00,69.15,69.26,69.02,69.06,56900.0,41.8558,41.9224,41.7771,41.8014,56900.0
2007-07-24 15:10:00,69.05,69.1,69.02,69.09,28400.0,41.7953,41.8256,41.7771,41.8195,28400.0
2007-07-24 15:15:00,69.07,69.15,69.0,69.08,49800.0,41.8074,41.8558,41.765,41.8135,49800.0
2007-07-24 15:20:00,69.07,69.1,68.96,69.01,60800.0,41.8074,41.8256,41.7408,41.7711,60800.0
2007-07-24 15:25:00,68.98,69.01,68.88,68.95,51700.0,41.7529,41.7711,41.6924,41.7348,51700.0
2007-07-24 15:30:00,68.95,69.0,68.88,68.92,52400.0,41.7348,41.765,41.6924,41.7166,52400.0
2007-07-24 15:35:00,68.92,68.94,68.79,68.8,56200.0,41.7166,41.7287,41.6379,41.644,56200.0
2007-07-24 15:40:00,68.79,68.8,68.47,68.48,117000.0,41.6379,41.644,41.4442,41.4503,117000.0
2007-07-24 15:45:00,68.49,68.62,68.45,68.62,76000.0,41.4563,41.535,41.4321,41.535,76000.0
2007-07-24 15:50:00,68.6,68.65,68.52,68.62,75100.0,41.5229,41.5532,41.4745,41.535,75100.0
2007-07-24 15:55:00,68.62,68.77,68.58,68.69,119500.0,41.535,41.6258,41.5108,41.5774,119500.0
2007-07-25 09:30:00,67.46,69.07,66.2,69.05,90400.0,40.8329,41.8074,40.0702,41.7953,90400.0
2007-07-25 09:35:00,69.04,69.28,69.0,69.25,47400.0,41.7892,41.9345,41.765,41.9164,47400.0
2007-07-25 09:40:00,69.25,69.3,69.11,69.22,41100.0,41.9164,41.9466,41.8316,41.8982,41100.0
2007-07-25 09:45:00,69.22,69.45,69.18,69.33,42400.0,41.8982,42.0374,41.874,41.9648,42400.0
2007-07-25 09:50:00,69.33,69.5,69.33,69.47,39300.0,41.9648,42.0677,41.9648,42.0495,39300.0
2007-07-25 09:55:00,69.48,69.49,69.45,69.46,22000.0,42.0556,42.0616,42.0374,42.0435,22000.0
2007-07-25 10:00:00,69.46,69.5,69.38,69.48,55300.0,42.0435,42.0677,41.995,42.0556,55300.0
2007-07-25 10:05:00,69.47,69.49,69.32,69.43,44600.0,42.0495,42.0616,41.9587,42.0253,44600.0
2007-07-25 10:10:00,69.43,69.52,69.42,69.43,36700.0,42.0253,42.0798,42.0193,42.0253,36700.0
2007-07-25 10:15:00,69.41,69.46,69.35,69.36,69700.0,42.0132,42.0435,41.9769,41.9829,69700.0
2007-07-25 10:20:00,69.39,69.39,69.1,69.1,34500.0,42.0011,42.0011,41.8256,41.8256,34500.0
2007-07-25 10:25:00,69.1,69.12,69.02,69.08,36500.0,41.8256,41.8377,41.7771,41.8135,36500.0
2007-07-25 10:30:00,69.09,69.11,68.83,68.9,40600.0,41.8195,41.8316,41.6621,41.7045,40600.0
2007-07-25 10:35:00,68.9,68.9,68.59,68.63,52000.0,41.7045,41.7045,41.5169,41.5411,52000.0
2007-07-25 10:40:00,68.6,68.69,68.4,68.42,28400.0,41.5229,41.5774,41.4019,41.414,28400.0
2007-07-25 10:45:00,68.41,68.5,67.92,68.0,80600.0,41.4079,41.4624,41.1113,41.1597,80600.0
2007-07-25 10:50:00,67.97,68.34,67.96,68.19,55500.0,41.1416,41.3655,41.1355,41.2748,55500.0
2007-07-25 10:55:00,68.19,68.35,68.12,68.32,25300.0,41.2748,41.3716,41.2324,41.3534,25300.0
2007-07-25 11:00:00,68.28,68.39,68.11,68.38,49900.0,41.3292,41.3958,41.2263,41.3898,49900.0
2007-07-25 11:05:00,68.38,68.57,68.36,68.52,35600.0,41.3898,41.5048,41.3776,41.4745,35600.0
2007-07-25 11:10:00,68.53,68.69,68.53,68.63,45200.0,41.4805,41.5774,41.4805,41.5411,45200.0
2007-07-25 11:15:00,68.62,68.62,68.15,68.44,77800.0,41.535,41.535,41.2505,41.4261,77800.0
2007-07-25 11:20:00,68.44,68.55,68.38,68.51,38200.0,41.4261,41.4927,41.3898,41.4684,38200.0
2007-07-25 11:25:00,68.56,68.73,68.41,68.7,57900.0,41.4987,41.6016,41.4079,41.5834,57900.0
2007-07-25 11:30:00,68.69,68.86,68.69,68.75,25900.0,41.5774,41.6803,41.5774,41.6137,25900.0
2007-07-25 11:35:00,68.73,68.76,68.56,68.72,42400.0,41.6016,41.6198,41.4987,41.5956,42400.0
2007-07-25 11:40:00,68.71,68.94,68.7,68.89,26700.0,41.5895,41.7287,41.5834,41.6985,26700.0
2007-07-25 11:45:00,68.92,68.98,68.84,68.95,47000.0,41.7166,41.7529,41.6682,41.7348,47000.0
2007-07-25 11:50:00,68.95,69.02,68.8,68.98,55500.0,41.7348,41.7771,41.644,41.7529,55500.0
2007-07-25 11:55:00,68.96,68.98,68.82,68.82,36100.0,41.7408,41.7529,41.6561,41.6561,36100.0
2007-07-25 12:00:00,68.81,68.87,68.8,68.81,30600.0,41.65,41.6863,41.644,41.65,30600.0
2007-07-25 12:05:00,68.81,68.81,68.58,68.64,35700.0,41.65,41.65,41.5108,41.5471,35700.0
2007-07-25 12:10:00,68.65,68.76,68.56,68.69,33900.0,41.5532,41.6198,41.4987,41.5774,33900.0
2007-07-25 12:15:00,68.69,68.79,68.63,68.66,23400.0,41.5774,41.6379,41.5411,41.5592,23400.0
2007-07-25 12:20:00,68.67,68.74,68.63,68.63,39000.0,41.5653,41.6077,41.5411,41.5411,39000.0
2007-07-25 12:25:00,68.64,68.7,68.61,68.63,23800.0,41.5471,41.5834,41.529,41.5411,23800.0
2007-07-25 12:30:00,68.63,68.72,68.62,68.63,22800.0,41.5411,41.5956,41.535,41.5411,22800.0
2007-07-25 12:35:00,68.63,68.64,68.58,68.58,15600.0,41.5411,41.5471,41.5108,41.5108,15600.0
2007-07-25 12:40:00,68.58,68.61,68.51,68.59,25400.0,41.5108,41.529,41.4684,41.5169,25400.0
2007-07-25 12:45:00,68.59,68.59,68.48,68.5,19300.0,41.5169,41.5169,41.4503,41.4624,19300.0
2007-07-25 12:50:00,68.48,68.48,68.29,68.31,29900.0,41.4503,41.4503,41.3353,41.3474,29900.0
2007-07-25 12:55:00,68.31,68.34,68.23,68.27,75200.0,41.3474,41.3655,41.299,41.3232,75200.0
2007-07-25 13:00:00,68.25,68.33,68.23,68.31,20100.0,41.3111,41.3595,41.299,41.3474,20100.0
2007-07-25 13:05:00,68.33,68.33,68.18,68.18,28500.0,41.3595,41.3595,41.2687,41.2687,28500.0
2007-07-25 13:10:00,68.18,68.22,67.95,68.02,48700.0,41.2687,41.2929,41.1295,41.1719,48700.0
2007-07-25 13:15:00,68.03,68.09,67.86,67.97,72600.0,41.1779,41.2142,41.075,41.1416,72600.0
2007-07-25 13:20:00,67.97,68.02,67.86,67.88,36800.0,41.1416,41.1719,41.075,41.0871,36800.0
2007-07-25 13:25:00,67.87,67.97,67.86,67.86,67400.0,41.0811,41.1416,41.075,41.075,67400.0
2007-07-25 13:30:00,67.83,67.94,67.75,67.94,42400.0,41.0568,41.1234,41.0084,41.1234,42400.0
2007-07-25 13:35:00,67.91,67.91,67.84,67.85,24900.0,41.1053,41.1053,41.0629,41.069,24900.0
2007-07-25 13:40:00,67.85,68.01,67.82,67.94,51100.0,41.069,41.1658,41.0508,41.1234,51100.0
2007-07-25 13:45:00,67.94,68.05,67.93,67.97,42000.0,41.1234,41.19,41.1174,41.1416,42000.0
2007-07-25 13:50:00,67.98,67.98,67.83,67.86,54100.0,41.1476,41.1476,41.0568,41.075,54100.0
2007-07-25 13:55:00,67.86,67.97,67.86,67.89,45300.0,41.075,41.1416,41.075,41.0932,45300.0
2007-07-25 14:00:00,67.9,68.0,67.83,67.89,81600.0,41.0992,41.1597,41.0568,41.0932,81600.0
2007-07-25 14:05:00,67.9,68.04,67.85,67.97,81800.0,41.0992,41.184,41.069,41.1416,81800.0
2007-07-25 14:10:00,67.97,68.07,67.91,68.03,60300.0,41.1416,41.2021,41.1053,41.1779,60300.0
2007-07-25 14:15:00,68.01,68.11,68.0,68.02,47400.0,41.1658,41.2263,41.1597,41.1719,47400.0
2007-07-25 14:20:00,68.03,68.13,68.02,68.1,43300.0,41.1779,41.2384,41.1719,41.2203,43300.0
2007-07-25 14:25:00,68.11,68.13,67.96,68.04,39800.0,41.2263,41.2384,41.1355,41.184,39800.0
2007-07-25 14:30:00,68.06,68.06,67.95,68.02,76600.0,41.1961,41.1961,41.1295,41.1719,76600.0
2007-07-25 14:35:00,68.02,68.02,67.87,67.92,88000.0,41.1719,41.1719,41.0811,41.1113,88000.0
2007-07-25 14:40:00,67.94,68.04,67.9,68.0,62000.0,41.1234,41.184,41.0992,41.1597,62000.0
2007-07-25 14:45:00,68.01,68.26,67.99,68.24,86200.0,41.1658,41.3171,41.1537,41.305,86200.0
2007-07-25 14:50:00,68.24,68.24,68.03,68.06,97000.0,41.305,41.305,41.1779,41.1961,97000.0
2007-07-25 14:55:00,68.06,68.1,67.96,68.06,73300.0,41.1961,41.2203,41.1355,41.1961,73300.0
2007-07-25 15:00:00,68.07,68.38,68.05,68.25,124100.0,41.2021,41.3898,41.19,41.3111,124100.0
2007-07-25 15:05:00,68.23,68.32,68.14,68.31,82300.0,41.299,41.3534,41.2445,41.3474,82300.0
2007-07-25 15:10:00,68.32,68.58,68.32,68.57,124800.0,41.3534,41.5108,41.3534,41.5048,124800.0
2007-07-25 15:15:00,68.57,68.57,68.29,68.31,116800.0,41.5048,41.5048,41.3353,41.3474,116800.0
2007-07-25 15:20:00,68.31,68.39,68.26,68.3,72800.0,41.3474,41.3958,41.3171,41.3413,72800.0
2007-07-25 15:25:00,68.32,68.38,68.27,68.37,58500.0,41.3534,41.3898,41.3232,41.3837,58500.0
2007-07-25 15:30:00,68.37,68.38,68.21,68.29,72600.0,41.3837,41.3898,41.2869,41.3353,72600.0
2007-07-25 15:35:00,68.28,68.31,68.17,68.22,86400.0,41.3292,41.3474,41.2626,41.2929,86400.0
2007-07-25 15:40:00,68.2,68.31,68.15,68.28,238600.0,41.2808,41.3474,41.2505,41.3292,238600.0
2007-07-25 15:45:00,68.29,68.31,68.2,68.3,95100.0,41.3353,41.3474,41.2808,41.3413,95100.0
2007-07-25 15:50:00,68.3,68.37,68.27,68.3,170800.0,41.3413,41.3837,41.3232,41.3413,170800.0
2007-07-25 15:55:00,68.3,68.49,68.27,68.31,280000.0,41.3413,41.4563,41.3232,41.3474,280000.0
2007-07-26 09:30:00,67.84,67.84,67.33,67.41,77400.0,41.0629,41.0629,40.7542,40.8026,77400.0
2007-07-26 09:35:00,67.39,67.41,66.89,67.09,73800.0,40.7905,40.8026,40.4879,40.6089,73800.0
2007-07-26 09:40:00,67.1,67.1,66.85,66.87,58900.0,40.615,40.615,40.4637,40.4758,58900.0
2007-07-26 09:45:00,66.89,67.01,66.85,66.96,65300.0,40.4879,40.5605,40.4637,40.5302,65300.0
2007-07-26 09:50:00,66.94,67.12,66.92,66.95,74800.0,40.5181,40.6271,40.506,40.5242,74800.0
2007-07-26 09:55:00,66.93,67.32,66.92,67.23,82900.0,40.5121,40.7481,40.506,40.6937,82900.0
2007-07-26 10:00:00,67.23,67.23,67.02,67.15,73000.0,40.6937,40.6937,40.5666,40.6452,73000.0
2007-07-26 10:05:00,67.15,67.32,67.11,67.32,40000.0,40.6452,40.7481,40.621,40.7481,40000.0
2007-07-26 10:10:00,67.31,67.45,67.19,67.26,38200.0,40.7421,40.8268,40.6695,40.7118,38200.0
2007-07-26 10:15:00,67.24,67.25,66.91,66.91,36100.0,40.6997,40.7058,40.5,40.5,36100.0
2007-07-26 10:20:00,66.92,67.16,66.92,67.07,57100.0,40.506,40.6513,40.506,40.5968,57100.0
2007-07-26 10:25:00,67.09,67.13,66.99,67.05,52900.0,40.6089,40.6331,40.5484,40.5847,52900.0
2007-07-26 10:30:00,67.05,67.19,67.03,67.12,47100.0,40.5847,40.6695,40.5726,40.6271,47100.0
2007-07-26 10:35:00,67.1,67.17,66.95,67.17,80300.0,40.615,40.6574,40.5242,40.6574,80300.0
2007-07-26 10:40:00,67.17,67.17,66.89,66.91,44800.0,40.6574,40.6574,40.4879,40.5,44800.0
2007-07-26 10:45:00,66.9,67.14,66.85,67.01,31100.0,40.4939,40.6392,40.4637,40.5605,31100.0
2007-07-26 10:50:00,67.0,67.1,67.0,67.06,26300.0,40.5545,40.615,40.5545,40.5908,26300.0
2007-07-26 10:55:00,67.06,67.21,67.04,67.12,24900.0,40.5908,40.6816,40.5787,40.6271,24900.0
2007-07-26 11:00:00,67.13,67.13,66.87,66.88,65600.0,40.6331,40.6331,40.4758,40.4818,65600.0
2007-07-26 11:05:00,66.87,66.92,66.63,66.8,87500.0,40.4758,40.506,40.3305,40.4334,87500.0
2007-07-26 11:10:00,66.8,66.86,66.7,66.72,42300.0,40.4334,40.4697,40.3729,40.385,42300.0
2007-07-26 11:15:00,66.7,66.74,66.32,66.4,83200.0,40.3729,40.3971,40.1429,40.1913,83200.0
2007-07-26 11:20:00,66.4,66.47,66.35,66.37,40900.0,40.1913,40.2337,40.161,40.1731,40900.0
2007-07-26 11:25:00,66.35,66.4,66.23,66.25,40900.0,40.161,40.1913,40.0884,40.1005,40900.0
2007-07-26 11:30:00,66.25,66.36,66.02,66.1,51300.0,40.1005,40.1671,39.9613,40.0097,51300.0
2007-07-26 11:35:00,66.09,66.3,66.09,66.28,48400.0,40.0036,40.1308,40.0036,40.1186,48400.0
2007-07-26 11:40:00,66.28,66.29,66.16,66.19,49100.0,40.1186,40.1247,40.046,40.0642,49100.0
2007-07-26 11:45:00,66.2,66.2,66.07,66.08,42300.0,40.0702,40.0702,39.9915,39.9976,42300.0
2007-07-26 11:50:00,66.08,66.29,66.08,66.29,33200.0,39.9976,40.1247,39.9976,40.1247,33200.0
2007-07-26 11:55:00,66.28,66.53,66.28,66.47,45600.0,40.1186,40.27,40.1186,40.2337,45600.0
2007-07-26 12:00:00,66.47,66.54,66.33,66.33,32500.0,40.2337,40.276,40.1489,40.1489,32500.0
2007-07-26 12:05:00,66.31,66.38,66.15,66.22,49500.0,40.1368,40.1792,40.04,40.0823,49500.0
2007-07-26 12:10:00,66.22,66.26,66.0,66.03,63900.0,40.0823,40.1065,39.9492,39.9673,63900.0
2007-07-26 12:15:00,66.02,66.27,66.0,66.27,35500.0,39.9613,40.1126,39.9492,40.1126,35500.0
2007-07-26 12:20:00,66.27,66.27,65.9,65.94,59200.0,40.1126,40.1126,39.8886,39.9128,59200.0
2007-07-26 12:25:00,65.96,66.08,65.9,65.92,49700.0,39.925,39.9976,39.8886,39.9007,49700.0
2007-07-26 12:30:00,65.92,66.03,65.86,66.01,55900.0,39.9007,39.9673,39.8644,39.9552,55900.0
2007-07-26 12:35:00,65.98,66.01,65.8,65.99,58400.0,39.9371,39.9552,39.8281,39.9431,58400.0
2007-07-26 12:40:00,66.0,66.0,65.7,65.74,58900.0,39.9492,39.9492,39.7676,39.7918,58900.0
2007-07-26 12:45:00,65.75,65.99,65.75,65.93,92000.0,39.7978,39.9431,39.7978,39.9068,92000.0
2007-07-26 12:50:00,65.93,65.96,65.76,65.82,67400.0,39.9068,39.925,39.8039,39.8402,67400.0
2007-07-26 12:55:00,65.82,66.16,65.81,66.05,50300.0,39.8402,40.046,39.8342,39.9794,50300.0
2007-07-26 13:00:00,66.06,66.08,65.87,65.97,43700.0,39.9855,39.9976,39.8705,39.931,43700.0
2007-07-26 13:05:00,65.96,66.02,65.86,65.97,54100.0,39.925,39.9613,39.8644,39.931,54100.0
2007-07-26 13:10:00,65.97,66.32,65.95,66.28,35000.0,39.931,40.1429,39.9189,40.1186,35000.0
2007-07-26 13:15:00,66.28,66.35,66.1,66.12,43700.0,40.1186,40.161,40.0097,40.0218,43700.0
2007-07-26 13:20:00,66.13,66.13,65.91,65.95,56800.0,40.0279,40.0279,39.8947,39.9189,56800.0
2007-07-26 13:25:00,65.94,65.94,65.73,65.8,55300.0,39.9128,39.9128,39.7857,39.8281,55300.0
2007-07-26 13:30:00,65.81,66.02,65.78,65.92,20900.0,39.8342,39.9613,39.816,39.9007,20900.0
2007-07-26 13:35:00,65.92,65.96,65.78,65.82,20800.0,39.9007,39.925,39.816,39.8402,20800.0
2007-07-26 13:40:00,65.83,65.9,65.71,65.87,27000.0,39.8463,39.8886,39.7736,39.8705,27000.0
2007-07-26 13:45:00,65.87,66.03,65.79,65.84,63200.0,39.8705,39.9673,39.8221,39.8523,63200.0
2007-07-26 13:50:00,65.82,65.95,65.77,65.83,76700.0,39.8402,39.9189,39.8099,39.8463,76700.0
2007-07-26 13:55:00,65.81,65.9,65.71,65.72,89800.0,39.8342,39.8886,39.7736,39.7797,89800.0
2007-07-26 14:00:00,65.72,65.9,65.72,65.8,95700.0,39.7797,39.8886,39.7797,39.8281,95700.0
2007-07-26 14:05:00,65.8,65.86,65.68,65.79,86500.0,39.8281,39.8644,39.7555,39.8221,86500.0
2007-07-26 14:10:00,65.79,65.87,65.7,65.7,44700.0,39.8221,39.8705,39.7676,39.7676,44700.0
2007-07-26 14:15:00,65.7,65.86,65.61,65.84,109200.0,39.7676,39.8644,39.7131,39.8523,109200.0
2007-07-26 14:20:00,65.84,65.91,65.52,65.52,73000.0,39.8523,39.8947,39.6586,39.6586,73000.0
2007-07-26 14:25:00,65.52,65.7,65.5,65.64,57100.0,39.6586,39.7676,39.6465,39.7313,57100.0
2007-07-26 14:30:00,65.61,65.85,65.61,65.71,78200.0,39.7131,39.8584,39.7131,39.7736,78200.0
2007-07-26 14:35:00,65.71,65.71,65.41,65.61,92300.0,39.7736,39.7736,39.592,39.7131,92300.0
2007-07-26 14:40:00,65.6,65.74,65.48,65.56,39500.0,39.707,39.7918,39.6344,39.6828,39500.0
2007-07-26 14:45:00,65.56,65.61,65.33,65.35,79900.0,39.6828,39.7131,39.5436,39.5557,79900.0
2007-07-26 14:50:00,65.35,65.49,65.22,65.48,58400.0,39.5557,39.6405,39.477,39.6344,58400.0
2007-07-26 14:55:00,65.5,65.83,65.49,65.69,147200.0,39.6465,39.8463,39.6405,39.7615,147200.0
2007-07-26 15:00:00,65.7,65.95,65.63,65.68,45700.0,39.7676,39.9189,39.7252,39.7555,45700.0
2007-07-26 15:05:00,65.69,65.87,65.53,65.67,52400.0,39.7615,39.8705,39.6647,39.7494,52400.0
2007-07-26 15:10:00,65.67,65.77,65.55,65.73,73500.0,39.7494,39.8099,39.6768,39.7857,73500.0
2007-07-26 15:15:00,65.73,65.87,65.72,65.83,102600.0,39.7857,39.8705,39.7797,39.8463,102600.0
2007-07-26 15:20:00,65.83,65.88,65.75,65.83,118800.0,39.8463,39.8765,39.7978,39.8463,118800.0
2007-07-26 15:25:00,65.83,65.91,65.8,65.86,73200.0,39.8463,39.8947,39.8281,39.8644,73200.0
2007-07-26 15:30:00,65.86,65.91,65.8,65.8,64700.0,39.8644,39.8947,39.8281,39.8281,64700.0
2007-07-26 15:35:00,65.8,65.81,65.59,65.67,61900.0,39.8281,39.8342,39.701,39.7494,61900.0
2007-07-26 15:40:00,65.66,65.68,65.36,65.64,87900.0,39.7434,39.7555,39.5618,39.7313,87900.0
2007-07-26 15:45:00,65.63,65.95,65.63,65.91,91400.0,39.7252,39.9189,39.7252,39.8947,91400.0
2007-07-26 15:50:00,65.9,65.96,65.76,65.87,82600.0,39.8886,39.925,39.8039,39.8705,82600.0
2007-07-26 15:55:00,65.87,66.4,65.82,66.02,111000.0,39.8705,40.1913,39.8402,39.9613,111000.0
2007-07-27 09:30:00,66.15,66.43,65.96,66.25,79600.0,40.04,40.2094,39.925,40.1005,79600.0
2007-07-27 09:35:00,66.25,66.49,66.2,66.48,111900.0,40.1005,40.2458,40.0702,40.2397,111900.0
2007-07-27 09:40:00,66.46,66.5,66.3,66.5,87000.0,40.2276,40.2518,40.1308,40.2518,87000.0
2007-07-27 09:45:00,66.5,66.71,66.46,66.7,152000.0,40.2518,40.3789,40.2276,40.3729,152000.0
2007-07-27 09:50:00,66.7,66.95,66.56,66.94,132300.0,40.3729,40.5242,40.2881,40.5181,132300.0
2007-07-27 09:55:00,66.92,67.25,66.92,67.13,94500.0,40.506,40.7058,40.506,40.6331,94500.0
2007-07-27 10:00:00,67.13,67.27,67.0,67.27,85400.0,40.6331,40.7179,40.5545,40.7179,85400.0
2007-07-27 10:05:00,67.26,67.48,67.2,67.29,100000.0,40.7118,40.845,40.6755,40.73,100000.0
2007-07-27 10:10:00,67.29,67.47,67.29,67.42,110500.0,40.73,40.8389,40.73,40.8087,110500.0
2007-07-27 10:15:00,67.45,67.63,67.37,67.55,76600.0,40.8268,40.9358,40.7784,40.8874,76600.0
2007-07-27 10:20:00,67.56,67.61,67.46,67.51,82500.0,40.8934,40.9237,40.8329,40.8632,82500.0
2007-07-27 10:25:00,67.5,67.52,67.29,67.38,55700.0,40.8571,40.8692,40.73,40.7845,55700.0
2007-07-27 10:30:00,67.38,67.5,67.32,67.38,74300.0,40.7845,40.8571,40.7481,40.7845,74300.0
2007-07-27 10:35:00,67.36,67.47,67.25,67.33,81800.0,40.7724,40.8389,40.7058,40.7542,81800.0
2007-07-27 10:40:00,67.33,67.63,67.26,67.59,52100.0,40.7542,40.9358,40.7118,40.9116,52100.0
2007-07-27 10:45:00,67.59,67.62,67.39,67.47,41400.0,40.9116,40.9297,40.7905,40.8389,41400.0
2007-07-27 10:50:00,67.47,67.48,67.0,67.17,71000.0,40.8389,40.845,40.5545,40.6574,71000.0
2007-07-27 10:55:00,67.14,67.14,66.87,67.1,88100.0,40.6392,40.6392,40.4758,40.615,88100.0
2007-07-27 11:00:00,67.11,67.18,67.03,67.14,96700.0,40.621,40.6634,40.5726,40.6392,96700.0
2007-07-27 11:05:00,67.13,67.38,67.13,67.34,66200.0,40.6331,40.7845,40.6331,40.7603,66200.0
2007-07-27 11:10:00,67.35,67.51,67.32,67.36,45400.0,40.7663,40.8632,40.7481,40.7724,45400.0
2007-07-27 11:15:00,67.36,67.55,67.3,67.53,86400.0,40.7724,40.8874,40.736,40.8753,86400.0
2007-07-27 11:20:00,67.55,67.55,67.38,67.48,49100.0,40.8874,40.8874,40.7845,40.845,49100.0
2007-07-27 11:25:00,67.46,67.51,67.35,67.38,29200.0,40.8329,40.8632,40.7663,40.7845,29200.0
2007-07-27 11:30:00,67.4,67.44,67.25,67.3,24500.0,40.7966,40.8208,40.7058,40.736,24500.0
2007-07-27 11:35:00,67.28,67.28,67.08,67.11,53100.0,40.7239,40.7239,40.6029,40.621,53100.0
2007-07-27 11:40:00,67.11,67.29,67.01,67.21,31400.0,40.621,40.73,40.5605,40.6816,31400.0
2007-07-27 11:45:00,67.2,67.22,67.07,67.08,44200.0,40.6755,40.6876,40.5968,40.6029,44200.0
2007-07-27 11:50:00,67.06,67.1,66.87,66.93,47000.0,40.5908,40.615,40.4758,40.5121,47000.0
2007-07-27 11:55:00,66.92,66.99,66.81,66.84,42300.0,40.506,40.5484,40.4394,40.4576,42300.0
2007-07-27 12:00:00,66.84,67.02,66.81,66.81,52000.0,40.4576,40.5666,40.4394,40.4394,52000.0
2007-07-27 12:05:00,66.84,67.06,66.8,66.99,31500.0,40.4576,40.5908,40.4334,40.5484,31500.0
2007-07-27 12:10:00,66.98,66.98,66.77,66.81,53200.0,40.5423,40.5423,40.4152,40.4394,53200.0
2007-07-27 12:15:00,66.8,67.03,66.7,67.0,61100.0,40.4334,40.5726,40.3729,40.5545,61100.0
2007-07-27 12:20:00,66.98,66.98,66.82,66.86,28800.0,40.5423,40.5423,40.4455,40.4697,28800.0
2007-07-27 12:25:00,66.87,67.03,66.86,66.93,46400.0,40.4758,40.5726,40.4697,40.5121,46400.0
2007-07-27 12:30:00,66.93,66.93,66.76,66.83,71500.0,40.5121,40.5121,40.4092,40.4516,71500.0
2007-07-27 12:35:00,66.8,66.92,66.77,66.81,32900.0,40.4334,40.506,40.4152,40.4394,32900.0
2007-07-27 12:40:00,66.8,67.17,66.8,67.14,43400.0,40.4334,40.6574,40.4334,40.6392,43400.0
2007-07-27 12:45:00,67.11,67.12,66.87,66.97,48900.0,40.621,40.6271,40.4758,40.5363,48900.0
2007-07-27 12:50:00,66.97,67.04,66.9,66.9,35800.0,40.5363,40.5787,40.4939,40.4939,35800.0
2007-07-27 12:55:00,66.92,66.94,66.77,66.85,30900.0,40.506,40.5181,40.4152,40.4637,30900.0
2007-07-27 13:00:00,66.86,67.01,66.75,67.01,28700.0,40.4697,40.5605,40.4031,40.5605,28700.0
2007-07-27 13:05:00,67.01,67.24,66.94,67.11,64400.0,40.5605,40.6997,40.5181,40.621,64400.0
2007-07-27 13:10:00,67.11,67.11,67.02,67.05,20300.0,40.621,40.621,40.5666,40.5847,20300.0
2007-07-27 13:15:00,67.04,67.21,67.04,67.2,25100.0,40.5787,40.6816,40.5787,40.6755,25100.0
2007-07-27 13:20:00,67.2,67.2,67.09,67.16,22500.0,40.6755,40.6755,40.6089,40.6513,22500.0
2007-07-27 13:25:00,67.15,67.16,67.02,67.02,18900.0,40.6452,40.6513,40.5666,40.5666,18900.0
2007-07-27 13:30:00,67.02,67.07,67.0,67.02,50000.0,40.5666,40.5968,40.5545,40.5666,50000.0
2007-07-27 13:35:00,67.03,67.12,66.99,67.02,41800.0,40.5726,40.6271,40.5484,40.5666,41800.0
2007-07-27 13:40:00,67.03,67.2,67.0,67.06,29200.0,40.5726,40.6755,40.5545,40.5908,29200.0
2007-07-27 13:45:00,67.07,67.21,67.05,67.13,18900.0,40.5968,40.6816,40.5847,40.6331,18900.0
2007-07-27 13:50:00,67.13,67.22,67.1,67.17,18000.0,40.6331,40.6876,40.615,40.6574,18000.0
2007-07-27 13:55:00,67.19,67.33,67.16,67.29,20800.0,40.6695,40.7542,40.6513,40.73,20800.0
2007-07-27 14:00:00,67.28,67.29,67.18,67.25,36500.0,40.7239,40.73,40.6634,40.7058,36500.0
2007-07-27 14:05:00,67.28,67.3,67.19,67.21,49000.0,40.7239,40.736,40.6695,40.6816,49000.0
2007-07-27 14:10:00,67.22,67.26,67.05,67.14,53500.0,40.6876,40.7118,40.5847,40.6392,53500.0
2007-07-27 14:15:00,67.16,67.2,67.06,67.14,28500.0,40.6513,40.6755,40.5908,40.6392,28500.0
2007-07-27 14:20:00,67.13,67.2,67.1,67.12,25200.0,40.6331,40.6755,40.615,40.6271,25200.0
2007-07-27 14:25:00,67.13,67.13,66.95,67.01,48300.0,40.6331,40.6331,40.5242,40.5605,48300.0
2007-07-27 14:30:00,67.0,67.08,66.95,66.95,45600.0,40.5545,40.6029,40.5242,40.5242,45600.0
2007-07-27 14:35:00,66.96,67.08,66.95,67.08,44600.0,40.5302,40.6029,40.5242,40.6029,44600.0
2007-07-27 14:40:00,67.07,67.31,67.04,67.18,39700.0,40.5968,40.7421,40.5787,40.6634,39700.0
2007-07-27 14:45:00,67.17,67.4,67.16,67.23,36500.0,40.6574,40.7966,40.6513,40.6937,36500.0
2007-07-27 14:50:00,67.22,67.47,67.17,67.42,36100.0,40.6876,40.8389,40.6574,40.8087,36100.0
2007-07-27 14:55:00,67.42,67.59,67.42,67.5,68200.0,40.8087,40.9116,40.8087,40.8571,68200.0
2007-07-27 15:00:00,67.5,67.53,67.34,67.38,69100.0,40.8571,40.8753,40.7603,40.7845,69100.0
2007-07-27 15:05:00,67.41,67.41,67.2,67.2,64000.0,40.8026,40.8026,40.6755,40.6755,64000.0
2007-07-27 15:10:00,67.24,67.32,67.15,67.32,46600.0,40.6997,40.7481,40.6452,40.7481,46600.0
2007-07-27 15:15:00,67.31,67.31,67.03,67.2,59600.0,40.7421,40.7421,40.5726,40.6755,59600.0
2007-07-27 15:20:00,67.18,67.18,66.93,67.11,42600.0,40.6634,40.6634,40.5121,40.621,42600.0
2007-07-27 15:25:00,67.09,67.15,67.04,67.07,39100.0,40.6089,40.6452,40.5787,40.5968,39100.0
2007-07-27 15:30:00,67.06,67.14,67.02,67.1,60000.0,40.5908,40.6392,40.5666,40.615,60000.0
2007-07-27 15:35:00,67.09,67.1,66.95,67.03,76700.0,40.6089,40.615,40.5242,40.5726,76700.0
2007-07-27 15:40:00,67.03,67.1,66.93,67.01,139300.0,40.5726,40.615,40.5121,40.5605,139300.0
2007-07-27 15:45:00,67.01,67.02,66.74,66.76,126000.0,40.5605,40.5666,40.3971,40.4092,126000.0
2007-07-27 15:50:00,66.77,66.86,66.64,66.73,119600.0,40.4152,40.4697,40.3365,40.391,119600.0
2007-07-27 15:55:00,66.75,66.75,66.54,66.54,140800.0,40.4031,40.4031,40.276,40.276,140800.0
2007-07-30 09:30:00,66.47,66.85,66.42,66.79,84900.0,40.2337,40.4637,40.2034,40.4273,84900.0
2007-07-30 09:35:00,66.81,66.82,66.63,66.65,128000.0,40.4394,40.4455,40.3305,40.3426,128000.0
2007-07-30 09:40:00,66.64,66.83,66.57,66.82,94200.0,40.3365,40.4516,40.2942,40.4455,94200.0
2007-07-30 09:45:00,66.84,67.01,66.74,66.98,71000.0,40.4576,40.5605,40.3971,40.5423,71000.0
2007-07-30 09:50:00,66.96,66.98,66.79,66.88,75300.0,40.5302,40.5423,40.4273,40.4818,75300.0
2007-07-30 09:55:00,66.87,67.21,66.86,67.2,69000.0,40.4758,40.6816,40.4697,40.6755,69000.0
2007-07-30 10:00:00,67.18,67.37,67.18,67.29,55400.0,40.6634,40.7784,40.6634,40.73,55400.0
2007-07-30 10:05:00,67.29,67.32,67.11,67.18,70200.0,40.73,40.7481,40.621,40.6634,70200.0
2007-07-30 10:10:00,67.19,67.45,67.19,67.35,75600.0,40.6695,40.8268,40.6695,40.7663,75600.0
2007-07-30 10:15:00,67.35,67.5,67.32,67.36,65900.0,40.7663,40.8571,40.7481,40.7724,65900.0
2007-07-30 10:20:00,67.36,67.5,67.35,67.49,49300.0,40.7724,40.8571,40.7663,40.851,49300.0
2007-07-30 10:25:00,67.47,67.54,67.45,67.48,184000.0,40.8389,40.8813,40.8268,40.845,184000.0
2007-07-30 10:30:00,67.48,67.58,67.44,67.58,95800.0,40.845,40.9055,40.8208,40.9055,95800.0
2007-07-30 10:35:00,67.59,67.66,67.54,67.6,117100.0,40.9116,40.9539,40.8813,40.9176,117100.0
2007-07-30 10:40:00,67.6,67.81,67.58,67.76,80500.0,40.9176,41.0447,40.9055,41.0145,80500.0
2007-07-30 10:45:00,67.76,67.81,67.7,67.76,111900.0,41.0145,41.0447,40.9782,41.0145,111900.0
2007-07-30 10:50:00,67.76,67.78,67.5,67.58,67400.0,41.0145,41.0266,40.8571,40.9055,67400.0
2007-07-30 10:55:00,67.57,67.67,67.48,67.5,36800.0,40.8995,40.96,40.845,40.8571,36800.0
2007-07-30 11:00:00,67.5,67.79,67.5,67.74,137000.0,40.8571,41.0326,40.8571,41.0024,137000.0
2007-07-30 11:05:00,67.74,67.78,67.4,67.55,55200.0,41.0024,41.0266,40.7966,40.8874,55200.0
2007-07-30 11:10:00,67.53,67.58,67.49,67.58,40900.0,40.8753,40.9055,40.851,40.9055,40900.0
2007-07-30 11:15:00,67.58,67.73,67.55,67.65,41700.0,40.9055,40.9963,40.8874,40.9479,41700.0
2007-07-30 11:20:00,67.67,67.67,67.28,67.34,34000.0,40.96,40.96,40.7239,40.7603,34000.0
2007-07-30 11:25:00,67.35,67.61,67.3,67.6,42700.0,40.7663,40.9237,40.736,40.9176,42700.0
2007-07-30 11:30:00,67.63,67.71,67.57,67.67,105400.0,40.9358,40.9842,40.8995,40.96,105400.0
2007-07-30 11:35:00,67.68,67.77,67.64,67.71,50600.0,40.9661,41.0205,40.9418,40.9842,50600.0
2007-07-30 11:40:00,67.71,67.79,67.7,67.79,43100.0,40.9842,41.0326,40.9782,41.0326,43100.0
2007-07-30 11:45:00,67.79,68.07,67.76,68.06,47100.0,41.0326,41.2021,41.0145,41.1961,47100.0
2007-07-30 11:50:00,68.04,68.07,67.92,68.05,41500.0,41.184,41.2021,41.1113,41.19,41500.0
2007-07-30 11:55:00,68.05,68.07,67.99,68.06,45300.0,41.19,41.2021,41.1537,41.1961,45300.0
2007-07-30 12:00:00,68.06,68.13,68.01,68.01,30200.0,41.1961,41.2384,41.1658,41.1658,30200.0
2007-07-30 12:05:00,68.02,68.13,68.02,68.05,28100.0,41.1719,41.2384,41.1719,41.19,28100.0
2007-07-30 12:10:00,68.07,68.11,67.92,68.0,45200.0,41.2021,41.2263,41.1113,41.1597,45200.0
2007-07-30 12:15:00,67.96,68.01,67.81,67.96,34200.0,41.1355,41.1658,41.0447,41.1355,34200.0
2007-07-30 12:20:00,67.93,67.95,67.78,67.79,31300.0,41.1174,41.1295,41.0266,41.0326,31300.0
2007-07-30 12:25:00,67.82,67.85,67.75,67.8,27900.0,41.0508,41.069,41.0084,41.0387,27900.0
2007-07-30 12:30:00,67.8,67.92,67.8,67.84,20200.0,41.0387,41.1113,41.0387,41.0629,20200.0
2007-07-30 12:35:00,67.84,67.89,67.8,67.89,16100.0,41.0629,41.0932,41.0387,41.0932,16100.0
2007-07-30 12:40:00,67.89,68.0,67.87,67.87,25700.0,41.0932,41.1597,41.0811,41.0811,25700.0
2007-07-30 12:45:00,67.89,67.96,67.85,67.9,19500.0,41.0932,41.1355,41.069,41.0992,19500.0
2007-07-30 12:50:00,67.92,68.05,67.89,68.01,34200.0,41.1113,41.19,41.0932,41.1658,34200.0
2007-07-30 12:55:00,68.01,68.12,68.0,68.04,28900.0,41.1658,41.2324,41.1597,41.184,28900.0
2007-07-30 13:00:00,68.08,68.15,68.0,68.04,28200.0,41.2082,41.2505,41.1597,41.184,28200.0
2007-07-30 13:05:00,68.06,68.11,68.0,68.0,28400.0,41.1961,41.2263,41.1597,41.1597,28400.0
2007-07-30 13:10:00,68.02,68.04,67.98,68.01,34900.0,41.1719,41.184,41.1476,41.1658,34900.0
2007-07-30 13:15:00,68.01,68.07,68.0,68.01,25100.0,41.1658,41.2021,41.1597,41.1658,25100.0
2007-07-30 13:20:00,68.02,68.06,68.0,68.01,18600.0,41.1719,41.1961,41.1597,41.1658,18600.0
2007-07-30 13:25:00,68.01,68.07,68.0,68.02,31000.0,41.1658,41.2021,41.1597,41.1719,31000.0
2007-07-30 13:30:00,68.0,68.0,67.85,67.88,36500.0,41.1597,41.1597,41.069,41.0871,36500.0
2007-07-30 13:35:00,67.89,67.92,67.81,67.83,18900.0,41.0932,41.1113,41.0447,41.0568,18900.0
2007-07-30 13:40:00,67.83,68.13,67.83,68.13,29900.0,41.0568,41.2384,41.0568,41.2384,29900.0
2007-07-30 13:45:00,68.13,68.23,68.05,68.21,46900.0,41.2384,41.299,41.19,41.2869,46900.0
2007-07-30 13:50:00,68.22,68.24,68.11,68.16,46600.0,41.2929,41.305,41.2263,41.2566,46600.0
2007-07-30 13:55:00,68.18,68.21,68.1,68.17,24800.0,41.2687,41.2869,41.2203,41.2626,24800.0
2007-07-30 14:00:00,68.15,68.26,68.15,68.25,37700.0,41.2505,41.3171,41.2505,41.3111,37700.0
2007-07-30 14:05:00,68.25,68.25,68.1,68.17,37000.0,41.3111,41.3111,41.2203,41.2626,37000.0
2007-07-30 14:10:00,68.18,68.25,68.11,68.19,18600.0,41.2687,41.3111,41.2263,41.2748,18600.0
2007-07-30 14:15:00,68.18,68.23,68.09,68.11,47400.0,41.2687,41.299,41.2142,41.2263,47400.0
2007-07-30 14:20:00,68.11,68.18,68.05,68.09,21200.0,41.2263,41.2687,41.19,41.2142,21200.0
2007-07-30 14:25:00,68.11,68.11,68.02,68.08,19600.0,41.2263,41.2263,41.1719,41.2082,19600.0
2007-07-30 14:30:00,68.09,68.09,67.99,68.02,43300.0,41.2142,41.2142,41.1537,41.1719,43300.0
2007-07-30 14:35:00,68.01,68.04,67.99,68.01,11700.0,41.1658,41.184,41.1537,41.1658,11700.0
2007-07-30 14:40:00,68.02,68.24,68.01,68.15,28000.0,41.1719,41.305,41.1658,41.2505,28000.0
2007-07-30 14:45:00,68.16,68.19,68.1,68.15,34100.0,41.2566,41.2748,41.2203,41.2505,34100.0
2007-07-30 14:50:00,68.15,68.25,68.09,68.24,105100.0,41.2505,41.3111,41.2142,41.305,105100.0
2007-07-30 14:55:00,68.23,68.25,68.11,68.14,21700.0,41.299,41.3111,41.2263,41.2445,21700.0
2007-07-30 15:00:00,68.14,68.18,68.07,68.16,71700.0,41.2445,41.2687,41.2021,41.2566,71700.0
2007-07-30 15:05:00,68.17,68.31,68.16,68.24,35300.0,41.2626,41.3474,41.2566,41.305,35300.0
2007-07-30 15:10:00,68.26,68.35,68.24,68.25,74300.0,41.3171,41.3716,41.305,41.3111,74300.0
2007-07-30 15:15:00,68.26,68.31,68.23,68.27,40100.0,41.3171,41.3474,41.299,41.3232,40100.0
2007-07-30 15:20:00,68.27,68.47,68.27,68.47,96900.0,41.3232,41.4442,41.3232,41.4442,96900.0
2007-07-30 15:25:00,68.46,68.52,68.4,68.43,57100.0,41.4382,41.4745,41.4019,41.42,57100.0
2007-07-30 15:30:00,68.43,68.44,68.38,68.42,39300.0,41.42,41.4261,41.3898,41.414,39300.0
2007-07-30 15:35:00,68.42,68.46,68.38,68.41,65100.0,41.414,41.4382,41.3898,41.4079,65100.0
2007-07-30 15:40:00,68.41,68.46,68.35,68.35,84000.0,41.4079,41.4382,41.3716,41.3716,84000.0
2007-07-30 15:45:00,68.36,68.36,68.22,68.24,55500.0,41.3776,41.3776,41.2929,41.305,55500.0
2007-07-30 15:50:00,68.24,68.24,68.06,68.08,68500.0,41.305,41.305,41.1961,41.2082,68500.0
2007-07-30 15:55:00,68.09,68.15,68.04,68.12,112500.0,41.2142,41.2505,41.184,41.2324,112500.0
2007-07-31 09:30:00,68.7,69.17,68.64,69.13,118700.0,41.5834,41.8679,41.5471,41.8437,118700.0
2007-07-31 09:35:00,69.14,69.27,69.04,69.19,77900.0,41.8498,41.9285,41.7892,41.88,77900.0
2007-07-31 09:40:00,69.18,69.31,69.14,69.15,55200.0,41.874,41.9527,41.8498,41.8558,55200.0
2007-07-31 09:45:00,69.15,69.27,69.04,69.15,65900.0,41.8558,41.9285,41.7892,41.8558,65900.0
2007-07-31 09:50:00,69.12,69.2,69.0,69.01,33900.0,41.8377,41.8861,41.765,41.7711,33900.0
2007-07-31 09:55:00,69.01,69.24,69.0,69.16,54800.0,41.7711,41.9103,41.765,41.8619,54800.0
2007-07-31 10:00:00,69.17,69.42,69.17,69.33,75400.0,41.8679,42.0193,41.8679,41.9648,75400.0
2007-07-31 10:05:00,69.31,69.38,69.18,69.35,62700.0,41.9527,41.995,41.874,41.9769,62700.0
2007-07-31 10:10:00,69.34,69.34,69.15,69.16,41100.0,41.9708,41.9708,41.8558,41.8619,41100.0
2007-07-31 10:15:00,69.16,69.17,69.05,69.1,41700.0,41.8619,41.8679,41.7953,41.8256,41700.0
2007-07-31 10:20:00,69.1,69.1,68.91,68.98,41000.0,41.8256,41.8256,41.7106,41.7529,41000.0
2007-07-31 10:25:00,68.98,68.98,68.72,68.8,34500.0,41.7529,41.7529,41.5956,41.644,34500.0
2007-07-31 10:30:00,68.8,68.87,68.76,68.81,46800.0,41.644,41.6863,41.6198,41.65,46800.0
2007-07-31 10:35:00,68.8,68.86,68.73,68.78,26200.0,41.644,41.6803,41.6016,41.6319,26200.0
2007-07-31 10:40:00,68.79,68.79,68.7,68.71,18500.0,41.6379,41.6379,41.5834,41.5895,18500.0
2007-07-31 10:45:00,68.72,68.72,68.38,68.53,233300.0,41.5956,41.5956,41.3898,41.4805,233300.0
2007-07-31 10:50:00,68.54,68.58,68.25,68.27,90400.0,41.4866,41.5108,41.3111,41.3232,90400.0
2007-07-31 10:55:00,68.29,68.48,68.29,68.34,33300.0,41.3353,41.4503,41.3353,41.3655,33300.0
2007-07-31 11:00:00,68.32,68.45,68.23,68.43,36900.0,41.3534,41.4321,41.299,41.42,36900.0
2007-07-31 11:05:00,68.44,68.56,68.4,68.51,24400.0,41.4261,41.4987,41.4019,41.4684,24400.0
2007-07-31 11:10:00,68.51,68.78,68.5,68.75,41800.0,41.4684,41.6319,41.4624,41.6137,41800.0
2007-07-31 11:15:00,68.75,68.93,68.75,68.89,36700.0,41.6137,41.7227,41.6137,41.6985,36700.0
2007-07-31 11:20:00,68.9,68.92,68.65,68.66,45000.0,41.7045,41.7166,41.5532,41.5592,45000.0
2007-07-31 11:25:00,68.67,68.84,68.67,68.77,27500.0,41.5653,41.6682,41.5653,41.6258,27500.0
2007-07-31 11:30:00,68.77,68.89,68.77,68.8,18200.0,41.6258,41.6985,41.6258,41.644,18200.0
2007-07-31 11:35:00,68.81,68.95,68.77,68.92,36900.0,41.65,41.7348,41.6258,41.7166,36900.0
2007-07-31 11:40:00,68.92,68.92,68.8,68.84,32100.0,41.7166,41.7166,41.644,41.6682,32100.0
2007-07-31 11:45:00,68.82,68.85,68.67,68.73,72600.0,41.6561,41.6742,41.5653,41.6016,72600.0
2007-07-31 11:50:00,68.73,68.76,68.6,68.61,60800.0,41.6016,41.6198,41.5229,41.529,60800.0
2007-07-31 11:55:00,68.63,68.64,68.53,68.53,12200.0,41.5411,41.5471,41.4805,41.4805,12200.0
2007-07-31 12:00:00,68.54,68.58,68.5,68.52,29700.0,41.4866,41.5108,41.4624,41.4745,29700.0
2007-07-31 12:05:00,68.53,68.55,68.45,68.49,34200.0,41.4805,41.4927,41.4321,41.4563,34200.0
2007-07-31 12:10:00,68.49,68.5,68.4,68.42,40800.0,41.4563,41.4624,41.4019,41.414,40800.0
2007-07-31 12:15:00,68.43,68.43,68.29,68.29,68500.0,41.42,41.42,41.3353,41.3353,68500.0
2007-07-31 12:20:00,68.3,68.41,68.3,68.41,24000.0,41.3413,41.4079,41.3413,41.4079,24000.0
2007-07-31 12:25:00,68.39,68.43,68.34,68.43,35300.0,41.3958,41.42,41.3655,41.42,35300.0
2007-07-31 12:30:00,68.43,68.48,68.32,68.33,33600.0,41.42,41.4503,41.3534,41.3595,33600.0
2007-07-31 12:35:00,68.33,68.4,68.29,68.33,23500.0,41.3595,41.4019,41.3353,41.3595,23500.0
2007-07-31 12:40:00,68.33,68.4,68.29,68.31,20800.0,41.3595,41.4019,41.3353,41.3474,20800.0
2007-07-31 12:45:00,68.32,68.38,68.3,68.32,23400.0,41.3534,41.3898,41.3413,41.3534,23400.0
2007-07-31 12:50:00,68.32,68.35,68.23,68.26,27200.0,41.3534,41.3716,41.299,41.3171,27200.0
2007-07-31 12:55:00,68.24,68.33,68.23,68.31,15400.0,41.305,41.3595,41.299,41.3474,15400.0
2007-07-31 13:00:00,68.31,68.36,68.26,68.28,45400.0,41.3474,41.3776,41.3171,41.3292,45400.0
2007-07-31 13:05:00,68.28,68.31,68.17,68.27,34500.0,41.3292,41.3474,41.2626,41.3232,34500.0
2007-07-31 13:10:00,68.24,68.42,68.23,68.36,50800.0,41.305,41.414,41.299,41.3776,50800.0
2007-07-31 13:15:00,68.36,68.38,68.28,68.33,49900.0,41.3776,41.3898,41.3292,41.3595,49900.0
2007-07-31 13:20:00,68.35,68.35,68.23,68.26,24800.0,41.3716,41.3716,41.299,41.3171,24800.0
2007-07-31 13:25:00,68.24,68.28,68.2,68.25,24700.0,41.305,41.3292,41.2808,41.3111,24700.0
2007-07-31 13:30:00,68.24,68.25,68.07,68.07,28900.0,41.305,41.3111,41.2021,41.2021,28900.0
2007-07-31 13:35:00,68.08,68.11,68.0,68.0,25600.0,41.2082,41.2263,41.1597,41.1597,25600.0
2007-07-31 13:40:00,68.0,68.04,67.86,67.92,59200.0,41.1597,41.184,41.075,41.1113,59200.0
2007-07-31 13:45:00,67.91,67.94,67.83,67.87,26600.0,41.1053,41.1234,41.0568,41.0811,26600.0
2007-07-31 13:50:00,67.87,67.88,67.7,67.8,35400.0,41.0811,41.0871,40.9782,41.0387,35400.0
2007-07-31 13:55:00,67.8,67.96,67.79,67.91,30400.0,41.0387,41.1355,41.0326,41.1053,30400.0
2007-07-31 14:00:00,67.91,68.04,67.91,68.0,43200.0,41.1053,41.184,41.1053,41.1597,43200.0
2007-07-31 14:05:00,68.01,68.01,67.85,67.88,26200.0,41.1658,41.1658,41.069,41.0871,26200.0
2007-07-31 14:10:00,67.88,67.94,67.8,67.86,42800.0,41.0871,41.1234,41.0387,41.075,42800.0
2007-07-31 14:15:00,67.86,67.93,67.75,67.82,49600.0,41.075,41.1174,41.0084,41.0508,49600.0
2007-07-31 14:20:00,67.79,67.81,67.6,67.6,48100.0,41.0326,41.0447,40.9176,40.9176,48100.0
2007-07-31 14:25:00,67.61,67.69,67.5,67.56,63300.0,40.9237,40.9721,40.8571,40.8934,63300.0
2007-07-31 14:30:00,67.55,67.55,67.16,67.29,95700.0,40.8874,40.8874,40.6513,40.73,95700.0
2007-07-31 14:35:00,67.27,67.27,67.0,67.12,84700.0,40.7179,40.7179,40.5545,40.6271,84700.0
2007-07-31 14:40:00,67.13,67.21,67.06,67.15,52400.0,40.6331,40.6816,40.5908,40.6452,52400.0
2007-07-31 14:45:00,67.15,67.34,67.01,67.3,58800.0,40.6452,40.7603,40.5605,40.736,58800.0
2007-07-31 14:50:00,67.29,67.42,67.16,67.36,53200.0,40.73,40.8087,40.6513,40.7724,53200.0
2007-07-31 14:55:00,67.34,67.44,67.26,67.4,45500.0,40.7603,40.8208,40.7118,40.7966,45500.0
2007-07-31 15:00:00,67.38,67.64,67.36,67.52,47000.0,40.7845,40.9418,40.7724,40.8692,47000.0
2007-07-31 15:05:00,67.51,67.56,67.4,67.52,39200.0,40.8632,40.8934,40.7966,40.8692,39200.0
2007-07-31 15:10:00,67.51,67.55,67.4,67.4,29600.0,40.8632,40.8874,40.7966,40.7966,29600.0
2007-07-31 15:15:00,67.4,67.41,67.25,67.4,63500.0,40.7966,40.8026,40.7058,40.7966,63500.0
2007-07-31 15:20:00,67.41,67.55,67.35,67.49,42400.0,40.8026,40.8874,40.7663,40.851,42400.0
2007-07-31 15:25:00,67.49,67.51,67.32,67.32,44100.0,40.851,40.8632,40.7481,40.7481,44100.0
2007-07-31 15:30:00,67.34,67.36,67.03,67.07,62500.0,40.7603,40.7724,40.5726,40.5968,62500.0
2007-07-31 15:35:00,67.07,67.38,67.07,67.3,133800.0,40.5968,40.7845,40.5968,40.736,133800.0
2007-07-31 15:40:00,67.34,67.41,66.98,67.09,128300.0,40.7603,40.8026,40.5423,40.6089,128300.0
2007-07-31 15:45:00,67.09,67.11,66.83,66.86,123100.0,40.6089,40.621,40.4516,40.4697,123100.0
2007-07-31 15:50:00,66.86,67.05,66.81,66.84,130600.0,40.4697,40.5847,40.4394,40.4576,130600.0
2007-07-31 15:55:00,66.85,66.9,66.58,66.67,124900.0,40.4637,40.4939,40.3002,40.3547,124900.0
2007-08-01 09:30:00,66.79,67.08,66.6,66.89,116400.0,40.4273,40.6029,40.3123,40.4879,116400.0
2007-08-01 09:35:00,66.89,67.18,66.88,67.13,50100.0,40.4879,40.6634,40.4818,40.6331,50100.0
2007-08-01 09:40:00,67.13,67.15,66.58,66.59,47300.0,40.6331,40.6452,40.3002,40.3063,47300.0
2007-08-01 09:45:00,66.57,66.74,66.2,66.29,63000.0,40.2942,40.3971,40.0702,40.1247,63000.0
2007-08-01 09:50:00,66.29,66.69,66.27,66.63,64100.0,40.1247,40.3668,40.1126,40.3305,64100.0
2007-08-01 09:55:00,66.65,66.84,66.47,66.65,77100.0,40.3426,40.4576,40.2337,40.3426,77100.0
2007-08-01 10:00:00,66.68,67.07,66.63,66.91,55800.0,40.3608,40.5968,40.3305,40.5,55800.0
2007-08-01 10:05:00,66.91,67.03,66.62,66.76,55100.0,40.5,40.5726,40.3244,40.4092,55100.0
2007-08-01 10:10:00,66.76,67.3,66.76,67.14,45700.0,40.4092,40.736,40.4092,40.6392,45700.0
2007-08-01 10:15:00,67.14,67.24,66.98,67.05,32500.0,40.6392,40.6997,40.5423,40.5847,32500.0
2007-08-01 10:20:00,67.08,67.23,66.95,66.99,23200.0,40.6029,40.6937,40.5242,40.5484,23200.0
2007-08-01 10:25:00,67.01,67.12,66.64,66.68,53400.0,40.5605,40.6271,40.3365,40.3608,53400.0
2007-08-01 10:30:00,66.65,66.87,66.6,66.8,43400.0,40.3426,40.4758,40.3123,40.4334,43400.0
2007-08-01 10:35:00,66.8,66.82,66.5,66.61,31100.0,40.4334,40.4455,40.2518,40.3184,31100.0
2007-08-01 10:40:00,66.65,66.81,66.55,66.57,41900.0,40.3426,40.4394,40.2821,40.2942,41900.0
2007-08-01 10:45:00,66.56,66.6,66.24,66.52,54500.0,40.2881,40.3123,40.0944,40.2639,54500.0
2007-08-01 10:50:00,66.5,66.62,66.37,66.53,51500.0,40.2518,40.3244,40.1731,40.27,51500.0
2007-08-01 10:55:00,66.54,66.6,66.35,66.38,42300.0,40.276,40.3123,40.161,40.1792,42300.0
2007-08-01 11:00:00,66.35,66.51,66.27,66.44,43400.0,40.161,40.2579,40.1126,40.2155,43400.0
2007-08-01 11:05:00,66.44,66.7,66.39,66.5,41000.0,40.2155,40.3729,40.1852,40.2518,41000.0
2007-08-01 11:10:00,66.52,66.85,66.52,66.76,39600.0,40.2639,40.4637,40.2639,40.4092,39600.0
2007-08-01 11:15:00,66.74,66.88,66.65,66.82,37600.0,40.3971,40.4818,40.3426,40.4455,37600.0
2007-08-01 11:20:00,66.81,66.83,66.6,66.62,13700.0,40.4394,40.4516,40.3123,40.3244,13700.0
2007-08-01 11:25:00,66.64,66.64,66.42,66.42,27800.0,40.3365,40.3365,40.2034,40.2034,27800.0
2007-08-01 11:30:00,66.39,66.67,66.39,66.66,21300.0,40.1852,40.3547,40.1852,40.3487,21300.0
2007-08-01 11:35:00,66.66,66.79,66.57,66.74,28000.0,40.3487,40.4273,40.2942,40.3971,28000.0
2007-08-01 11:40:00,66.73,66.79,66.61,66.71,20000.0,40.391,40.4273,40.3184,40.3789,20000.0
2007-08-01 11:45:00,66.71,66.71,66.56,66.56,9600.0,40.3789,40.3789,40.2881,40.2881,9600.0
2007-08-01 11:50:00,66.57,66.72,66.5,66.72,10800.0,40.2942,40.385,40.2518,40.385,10800.0
2007-08-01 11:55:00,66.72,66.88,66.72,66.85,27300.0,40.385,40.4818,40.385,40.4637,27300.0
2007-08-01 12:00:00,66.86,66.86,66.65,66.65,14600.0,40.4697,40.4697,40.3426,40.3426,14600.0
2007-08-01 12:05:00,66.65,66.82,66.6,66.81,21900.0,40.3426,40.4455,40.3123,40.4394,21900.0
2007-08-01 12:10:00,66.82,66.92,66.8,66.92,23200.0,40.4455,40.506,40.4334,40.506,23200.0
2007-08-01 12:15:00,66.92,67.13,66.91,67.08,30100.0,40.506,40.6331,40.5,40.6029,30100.0
2007-08-01 12:20:00,67.08,67.22,67.07,67.13,44200.0,40.6029,40.6876,40.5968,40.6331,44200.0
2007-08-01 12:25:00,67.12,67.28,67.1,67.28,15700.0,40.6271,40.7239,40.615,40.7239,15700.0
2007-08-01 12:30:00,67.29,67.35,67.2,67.33,24500.0,40.73,40.7663,40.6755,40.7542,24500.0
2007-08-01 12:35:00,67.33,67.43,67.2,67.25,25500.0,40.7542,40.8147,40.6755,40.7058,25500.0
2007-08-01 12:40:00,67.23,67.28,67.12,67.12,23000.0,40.6937,40.7239,40.6271,40.6271,23000.0
2007-08-01 12:45:00,67.11,67.15,67.01,67.1,26300.0,40.621,40.6452,40.5605,40.615,26300.0
2007-08-01 12:50:00,67.1,67.11,66.88,67.02,19300.0,40.615,40.621,40.4818,40.5666,19300.0
2007-08-01 12:55:00,67.03,67.13,67.03,67.09,6700.0,40.5726,40.6331,40.5726,40.6089,6700.0
2007-08-01 13:00:00,67.11,67.12,66.89,66.91,12600.0,40.621,40.6271,40.4879,40.5,12600.0
2007-08-01 13:05:00,66.92,66.93,66.79,66.9,17200.0,40.506,40.5121,40.4273,40.4939,17200.0
2007-08-01 13:10:00,66.9,66.93,66.85,66.85,12000.0,40.4939,40.5121,40.4637,40.4637,12000.0
2007-08-01 13:15:00,66.82,66.91,66.59,66.59,33400.0,40.4455,40.5,40.3063,40.3063,33400.0
2007-08-01 13:20:00,66.6,66.67,66.38,66.44,43300.0,40.3123,40.3547,40.1792,40.2155,43300.0
2007-08-01 13:25:00,66.44,66.65,66.35,66.6,32000.0,40.2155,40.3426,40.161,40.3123,32000.0
2007-08-01 13:30:00,66.59,66.83,66.59,66.74,22300.0,40.3063,40.4516,40.3063,40.3971,22300.0
2007-08-01 13:35:00,66.75,66.77,66.57,66.59,22400.0,40.4031,40.4152,40.2942,40.3063,22400.0
2007-08-01 13:40:00,66.57,66.77,66.43,66.43,31800.0,40.2942,40.4152,40.2094,40.2094,31800.0
2007-08-01 13:45:00,66.43,66.57,66.38,66.52,29700.0,40.2094,40.2942,40.1792,40.2639,29700.0
2007-08-01 13:50:00,66.54,66.73,66.49,66.73,12000.0,40.276,40.391,40.2458,40.391,12000.0
2007-08-01 13:55:00,66.69,66.73,66.6,66.64,12300.0,40.3668,40.391,40.3123,40.3365,12300.0
2007-08-01 14:00:00,66.65,66.71,66.55,66.63,24800.0,40.3426,40.3789,40.2821,40.3305,24800.0
2007-08-01 14:05:00,66.66,66.81,66.63,66.69,18000.0,40.3487,40.4394,40.3305,40.3668,18000.0
2007-08-01 14:10:00,66.7,66.78,66.61,66.7,17100.0,40.3729,40.4213,40.3184,40.3729,17100.0
2007-08-01 14:15:00,66.69,66.7,66.52,66.62,19900.0,40.3668,40.3729,40.2639,40.3244,19900.0
2007-08-01 14:20:00,66.62,66.75,66.61,66.67,17100.0,40.3244,40.4031,40.3184,40.3547,17100.0
2007-08-01 14:25:00,66.68,66.73,66.51,66.57,46200.0,40.3608,40.391,40.2579,40.2942,46200.0
2007-08-01 14:30:00,66.58,66.68,66.52,66.58,68200.0,40.3002,40.3608,40.2639,40.3002,68200.0
2007-08-01 14:35:00,66.57,66.63,66.37,66.43,65200.0,40.2942,40.3305,40.1731,40.2094,65200.0
2007-08-01 14:40:00,66.42,66.55,66.35,66.36,40500.0,40.2034,40.2821,40.161,40.1671,40500.0
2007-08-01 14:45:00,66.36,66.49,66.31,66.36,52000.0,40.1671,40.2458,40.1368,40.1671,52000.0
2007-08-01 14:50:00,66.36,66.44,66.2,66.27,36000.0,40.1671,40.2155,40.0702,40.1126,36000.0
2007-08-01 14:55:00,66.3,66.31,65.99,66.21,48300.0,40.1308,40.1368,39.9431,40.0763,48300.0
2007-08-01 15:00:00,66.19,66.33,66.1,66.19,54200.0,40.0642,40.1489,40.0097,40.0642,54200.0
2007-08-01 15:05:00,66.2,66.26,66.0,66.05,38000.0,40.0702,40.1065,39.9492,39.9794,38000.0
2007-08-01 15:10:00,66.04,66.22,65.92,66.2,89900.0,39.9734,40.0823,39.9007,40.0702,89900.0
2007-08-01 15:15:00,66.23,66.23,65.93,65.97,53400.0,40.0884,40.0884,39.9068,39.931,53400.0
2007-08-01 15:20:00,65.96,66.08,65.91,65.96,50200.0,39.925,39.9976,39.8947,39.925,50200.0
2007-08-01 15:25:00,65.98,66.24,65.9,66.18,60200.0,39.9371,40.0944,39.8886,40.0581,60200.0
2007-08-01 15:30:00,66.17,66.38,66.12,66.19,65100.0,40.0521,40.1792,40.0218,40.0642,65100.0
2007-08-01 15:35:00,66.19,66.46,66.14,66.46,58100.0,40.0642,40.2276,40.0339,40.2276,58100.0
2007-08-01 15:40:00,66.47,66.79,66.35,66.79,81800.0,40.2337,40.4273,40.161,40.4273,81800.0
2007-08-01 15:45:00,66.79,66.8,66.58,66.75,76700.0,40.4273,40.4334,40.3002,40.4031,76700.0
2007-08-01 15:50:00,66.76,67.26,66.74,67.19,112300.0,40.4092,40.7118,40.3971,40.6695,112300.0
2007-08-01 15:55:00,67.21,67.56,67.04,67.5,151500.0,40.6816,40.8934,40.5787,40.8571,151500.0
2007-08-02 09:30:00,67.7,67.91,67.48,67.82,46500.0,40.9782,41.1053,40.845,41.0508,46500.0
2007-08-02 09:35:00,67.81,67.94,67.66,67.85,54900.0,41.0447,41.1234,40.9539,41.069,54900.0
2007-08-02 09:40:00,67.85,67.91,67.73,67.85,45300.0,41.069,41.1053,40.9963,41.069,45300.0
2007-08-02 09:45:00,67.87,67.94,67.78,67.9,26700.0,41.0811,41.1234,41.0266,41.0992,26700.0
2007-08-02 09:50:00,67.9,68.15,67.9,68.13,33300.0,41.0992,41.2505,41.0992,41.2384,33300.0
2007-08-02 09:55:00,68.13,68.28,68.07,68.21,25400.0,41.2384,41.3292,41.2021,41.2869,25400.0
2007-08-02 10:00:00,68.18,68.25,68.16,68.16,21300.0,41.2687,41.3111,41.2566,41.2566,21300.0
2007-08-02 10:05:00,68.15,68.17,67.8,67.85,36200.0,41.2505,41.2626,41.0387,41.069,36200.0
2007-08-02 10:10:00,67.82,67.9,67.73,67.85,27200.0,41.0508,41.0992,40.9963,41.069,27200.0
2007-08-02 10:15:00,67.84,67.94,67.61,67.75,42500.0,41.0629,41.1234,40.9237,41.0084,42500.0
2007-08-02 10:20:00,67.75,67.86,67.69,67.73,38400.0,41.0084,41.075,40.9721,40.9963,38400.0
2007-08-02 10:25:00,67.71,67.83,67.65,67.79,21100.0,40.9842,41.0568,40.9479,41.0326,21100.0
2007-08-02 10:30:00,67.79,68.06,67.76,67.97,23400.0,41.0326,41.1961,41.0145,41.1416,23400.0
2007-08-02 10:35:00,67.97,67.99,67.89,67.96,18700.0,41.1416,41.1537,41.0932,41.1355,18700.0
2007-08-02 10:40:00,67.92,67.99,67.88,67.92,14800.0,41.1113,41.1537,41.0871,41.1113,14800.0
2007-08-02 10:45:00,67.92,67.94,67.81,67.87,13100.0,41.1113,41.1234,41.0447,41.0811,13100.0
2007-08-02 10:50:00,67.86,67.88,67.79,67.88,8100.0,41.075,41.0871,41.0326,41.0871,8100.0
2007-08-02 10:55:00,67.88,67.88,67.7,67.73,12300.0,41.0871,41.0871,40.9782,40.9963,12300.0
2007-08-02 11:00:00,67.7,67.74,67.49,67.5,19700.0,40.9782,41.0024,40.851,40.8571,19700.0
2007-08-02 11:05:00,67.47,67.5,67.35,67.35,18200.0,40.8389,40.8571,40.7663,40.7663,18200.0
2007-08-02 11:10:00,67.32,67.39,67.27,67.37,12100.0,40.7481,40.7905,40.7179,40.7784,12100.0
2007-08-02 11:15:00,67.37,67.53,67.32,67.49,17800.0,40.7784,40.8753,40.7481,40.851,17800.0
2007-08-02 11:20:00,67.5,67.7,67.5,67.65,15500.0,40.8571,40.9782,40.8571,40.9479,15500.0
2007-08-02 11:25:00,67.67,67.77,67.61,67.74,17000.0,40.96,41.0205,40.9237,41.0024,17000.0
2007-08-02 11:30:00,67.76,67.79,67.66,67.69,9800.0,41.0145,41.0326,40.9539,40.9721,9800.0
2007-08-02 11:35:00,67.7,67.72,67.53,67.53,12000.0,40.9782,40.9903,40.8753,40.8753,12000.0
2007-08-02 11:40:00,67.53,67.63,67.53,67.63,16100.0,40.8753,40.9358,40.8753,40.9358,16100.0
2007-08-02 11:45:00,67.63,67.71,67.6,67.66,9100.0,40.9358,40.9842,40.9176,40.9539,9100.0
2007-08-02 11:50:00,67.66,67.74,67.66,67.66,11300.0,40.9539,41.0024,40.9539,40.9539,11300.0
2007-08-02 11:55:00,67.69,67.9,67.69,67.9,21200.0,40.9721,41.0992,40.9721,41.0992,21200.0
2007-08-02 12:00:00,67.93,67.93,67.69,67.69,21200.0,41.1174,41.1174,40.9721,40.9721,21200.0
2007-08-02 12:05:00,67.69,67.88,67.66,67.86,21900.0,40.9721,41.0871,40.9539,41.075,21900.0
2007-08-02 12:10:00,67.86,67.95,67.8,67.92,10800.0,41.075,41.1295,41.0387,41.1113,10800.0
2007-08-02 12:15:00,67.91,67.92,67.72,67.72,18200.0,41.1053,41.1113,40.9903,40.9903,18200.0
2007-08-02 12:20:00,67.72,67.76,67.69,67.74,13600.0,40.9903,41.0145,40.9721,41.0024,13600.0
2007-08-02 12:25:00,67.75,67.75,67.66,67.7,12200.0,41.0084,41.0084,40.9539,40.9782,12200.0
2007-08-02 12:30:00,67.7,67.76,67.64,67.66,20500.0,40.9782,41.0145,40.9418,40.9539,20500.0
2007-08-02 12:35:00,67.67,67.7,67.61,67.64,11900.0,40.96,40.9782,40.9237,40.9418,11900.0
2007-08-02 12:40:00,67.65,67.7,67.55,67.57,15400.0,40.9479,40.9782,40.8874,40.8995,15400.0
2007-08-02 12:45:00,67.57,67.72,67.53,67.67,16200.0,40.8995,40.9903,40.8753,40.96,16200.0
2007-08-02 12:50:00,67.7,67.7,67.6,67.63,13200.0,40.9782,40.9782,40.9176,40.9358,13200.0
2007-08-02 12:55:00,67.65,67.66,67.55,67.55,12600.0,40.9479,40.9539,40.8874,40.8874,12600.0
2007-08-02 13:00:00,67.54,67.57,67.35,67.36,24500.0,40.8813,40.8995,40.7663,40.7724,24500.0
2007-08-02 13:05:00,67.37,67.37,67.12,67.31,31300.0,40.7784,40.7784,40.6271,40.7421,31300.0
2007-08-02 13:10:00,67.31,67.41,67.25,67.29,14600.0,40.7421,40.8026,40.7058,40.73,14600.0
2007-08-02 13:15:00,67.31,67.36,67.13,67.31,24500.0,40.7421,40.7724,40.6331,40.7421,24500.0
2007-08-02 13:20:00,67.32,67.32,67.08,67.08,16900.0,40.7481,40.7481,40.6029,40.6029,16900.0
2007-08-02 13:25:00,67.09,67.28,67.02,67.27,22900.0,40.6089,40.7239,40.5666,40.7179,22900.0
2007-08-02 13:30:00,67.28,67.66,67.28,67.65,26900.0,40.7239,40.9539,40.7239,40.9479,26900.0
2007-08-02 13:35:00,67.64,67.64,67.33,67.35,24300.0,40.9418,40.9418,40.7542,40.7663,24300.0
2007-08-02 13:40:00,67.34,67.44,67.3,67.38,20300.0,40.7603,40.8208,40.736,40.7845,20300.0
2007-08-02 13:45:00,67.37,67.43,67.26,67.26,20400.0,40.7784,40.8147,40.7118,40.7118,20400.0
2007-08-02 13:50:00,67.27,67.5,67.27,67.5,17200.0,40.7179,40.8571,40.7179,40.8571,17200.0
2007-08-02 13:55:00,67.5,67.56,67.44,67.44,22600.0,40.8571,40.8934,40.8208,40.8208,22600.0
2007-08-02 14:00:00,67.45,67.67,67.45,67.55,30300.0,40.8268,40.96,40.8268,40.8874,30300.0
2007-08-02 14:05:00,67.54,67.61,67.49,67.56,23900.0,40.8813,40.9237,40.851,40.8934,23900.0
2007-08-02 14:10:00,67.55,67.58,67.42,67.57,15600.0,40.8874,40.9055,40.8087,40.8995,15600.0
2007-08-02 14:15:00,67.54,67.56,67.4,67.47,16500.0,40.8813,40.8934,40.7966,40.8389,16500.0
2007-08-02 14:20:00,67.45,67.51,67.42,67.42,16900.0,40.8268,40.8632,40.8087,40.8087,16900.0
2007-08-02 14:25:00,67.42,67.42,67.3,67.36,19600.0,40.8087,40.8087,40.736,40.7724,19600.0
2007-08-02 14:30:00,67.35,67.51,67.3,67.31,36000.0,40.7663,40.8632,40.736,40.7421,36000.0
2007-08-02 14:35:00,67.3,67.3,67.06,67.07,26400.0,40.736,40.736,40.5908,40.5968,26400.0
2007-08-02 14:40:00,67.06,67.22,67.04,67.1,29700.0,40.5908,40.6876,40.5787,40.615,29700.0
2007-08-02 14:45:00,67.11,67.22,67.06,67.22,18400.0,40.621,40.6876,40.5908,40.6876,18400.0
2007-08-02 14:50:00,67.23,67.27,67.14,67.15,18400.0,40.6937,40.7179,40.6392,40.6452,18400.0
2007-08-02 14:55:00,67.16,67.17,66.95,67.01,35500.0,40.6513,40.6574,40.5242,40.5605,35500.0
2007-08-02 15:00:00,67.03,67.19,66.95,67.14,22500.0,40.5726,40.6695,40.5242,40.6392,22500.0
2007-08-02 15:05:00,67.15,67.37,67.15,67.34,23800.0,40.6452,40.7784,40.6452,40.7603,23800.0
2007-08-02 15:10:00,67.34,67.4,67.26,67.26,22200.0,40.7603,40.7966,40.7118,40.7118,22200.0
2007-08-02 15:15:00,67.26,67.34,67.2,67.26,21400.0,40.7118,40.7603,40.6755,40.7118,21400.0
2007-08-02 15:20:00,67.26,67.42,67.26,67.37,23400.0,40.7118,40.8087,40.7118,40.7784,23400.0
2007-08-02 15:25:00,67.38,67.84,67.38,67.81,51000.0,40.7845,41.0629,40.7845,41.0447,51000.0
2007-08-02 15:30:00,67.81,67.83,67.64,67.66,51600.0,41.0447,41.0568,40.9418,40.9539,51600.0
2007-08-02 15:35:00,67.66,67.72,67.53,67.64,33600.0,40.9539,40.9903,40.8753,40.9418,33600.0
2007-08-02 15:40:00,67.62,67.62,67.48,67.5,35000.0,40.9297,40.9297,40.845,40.8571,35000.0
2007-08-02 15:45:00,67.5,67.63,67.43,67.63,28200.0,40.8571,40.9358,40.8147,40.9358,28200.0
2007-08-02 15:50:00,67.62,67.64,67.42,67.42,51300.0,40.9297,40.9418,40.8087,40.8087,51300.0
2007-08-02 15:55:00,67.42,67.53,67.41,67.49,63200.0,40.8087,40.8753,40.8026,40.851,63200.0
2007-08-03 09:30:00,66.64,67.64,66.64,67.56,44500.0,40.3365,40.9418,40.3365,40.8934,44500.0
2007-08-03 09:35:00,67.61,67.65,67.44,67.52,29700.0,40.9237,40.9479,40.8208,40.8692,29700.0
2007-08-03 09:40:00,67.51,67.62,67.5,67.53,33100.0,40.8632,40.9297,40.8571,40.8753,33100.0
2007-08-03 09:45:00,67.51,67.51,67.3,67.35,44100.0,40.8632,40.8632,40.736,40.7663,44100.0
2007-08-03 09:50:00,67.37,67.49,67.26,67.36,42900.0,40.7784,40.851,40.7118,40.7724,42900.0
2007-08-03 09:55:00,67.32,67.36,67.0,67.06,39600.0,40.7481,40.7724,40.5545,40.5908,39600.0
2007-08-03 10:00:00,67.03,67.05,66.8,66.93,41300.0,40.5726,40.5847,40.4334,40.5121,41300.0
2007-08-03 10:05:00,66.92,66.95,66.65,66.89,30800.0,40.506,40.5242,40.3426,40.4879,30800.0
2007-08-03 10:10:00,66.86,67.05,66.85,67.01,36600.0,40.4697,40.5847,40.4637,40.5605,36600.0
2007-08-03 10:15:00,67.01,67.07,66.93,67.0,15800.0,40.5605,40.5968,40.5121,40.5545,15800.0
2007-08-03 10:20:00,67.03,67.09,66.89,67.09,24300.0,40.5726,40.6089,40.4879,40.6089,24300.0
2007-08-03 10:25:00,67.05,67.14,66.9,66.95,21600.0,40.5847,40.6392,40.4939,40.5242,21600.0
2007-08-03 10:30:00,66.95,66.99,66.68,66.69,36200.0,40.5242,40.5484,40.3608,40.3668,36200.0
2007-08-03 10:35:00,66.68,66.82,66.53,66.67,54000.0,40.3608,40.4455,40.27,40.3547,54000.0
2007-08-03 10:40:00,66.63,66.67,66.42,66.45,43300.0,40.3305,40.3547,40.2034,40.2215,43300.0
2007-08-03 10:45:00,66.46,66.47,66.38,66.43,30800.0,40.2276,40.2337,40.1792,40.2094,30800.0
2007-08-03 10:50:00,66.42,66.7,66.41,66.7,36100.0,40.2034,40.3729,40.1973,40.3729,36100.0
2007-08-03 10:55:00,66.7,66.76,66.57,66.65,29100.0,40.3729,40.4092,40.2942,40.3426,29100.0
2007-08-03 11:00:00,66.63,66.87,66.62,66.78,41500.0,40.3305,40.4758,40.3244,40.4213,41500.0
2007-08-03 11:05:00,66.8,66.9,66.72,66.72,26700.0,40.4334,40.4939,40.385,40.385,26700.0
2007-08-03 11:10:00,66.71,66.87,66.62,66.69,28800.0,40.3789,40.4758,40.3244,40.3668,28800.0
2007-08-03 11:15:00,66.67,66.69,66.48,66.54,35000.0,40.3547,40.3668,40.2397,40.276,35000.0
2007-08-03 11:20:00,66.55,66.66,66.53,66.61,19900.0,40.2821,40.3487,40.27,40.3184,19900.0
2007-08-03 11:25:00,66.61,66.86,66.57,66.84,33200.0,40.3184,40.4697,40.2942,40.4576,33200.0
2007-08-03 11:30:00,66.87,66.88,66.77,66.87,23400.0,40.4758,40.4818,40.4152,40.4758,23400.0
2007-08-03 11:35:00,66.88,66.91,66.76,66.9,17800.0,40.4818,40.5,40.4092,40.4939,17800.0
2007-08-03 11:40:00,66.91,66.94,66.78,66.85,31000.0,40.5,40.5181,40.4213,40.4637,31000.0
2007-08-03 11:45:00,66.86,67.14,66.85,67.07,37300.0,40.4697,40.6392,40.4637,40.5968,37300.0
2007-08-03 11:50:00,67.06,67.09,66.83,67.02,33800.0,40.5908,40.6089,40.4516,40.5666,33800.0
2007-08-03 11:55:00,67.0,67.02,66.81,66.85,50600.0,40.5545,40.5666,40.4394,40.4637,50600.0
2007-08-03 12:00:00,66.86,67.17,66.84,67.16,50100.0,40.4697,40.6574,40.4576,40.6513,50100.0
2007-08-03 12:05:00,67.15,67.19,66.9,67.19,35100.0,40.6452,40.6695,40.4939,40.6695,35100.0
2007-08-03 12:10:00,67.19,67.31,67.02,67.08,40200.0,40.6695,40.7421,40.5666,40.6029,40200.0
2007-08-03 12:15:00,67.11,67.15,66.98,67.0,18200.0,40.621,40.6452,40.5423,40.5545,18200.0
2007-08-03 12:20:00,66.99,67.03,66.82,66.86,25100.0,40.5484,40.5726,40.4455,40.4697,25100.0
2007-08-03 12:25:00,66.84,66.86,66.75,66.78,28300.0,40.4576,40.4697,40.4031,40.4213,28300.0
2007-08-03 12:30:00,66.8,66.92,66.78,66.87,15100.0,40.4334,40.506,40.4213,40.4758,15100.0
2007-08-03 12:35:00,66.88,66.94,66.8,66.94,23600.0,40.4818,40.5181,40.4334,40.5181,23600.0
2007-08-03 12:40:00,66.92,66.92,66.76,66.83,14800.0,40.506,40.506,40.4092,40.4516,14800.0
2007-08-03 12:45:00,66.82,66.82,66.6,66.65,24500.0,40.4455,40.4455,40.3123,40.3426,24500.0
2007-08-03 12:50:00,66.67,66.71,66.55,66.56,36100.0,40.3547,40.3789,40.2821,40.2881,36100.0
2007-08-03 12:55:00,66.54,66.59,66.46,66.57,32400.0,40.276,40.3063,40.2276,40.2942,32400.0
2007-08-03 13:00:00,66.54,66.61,66.48,66.57,53600.0,40.276,40.3184,40.2397,40.2942,53600.0
2007-08-03 13:05:00,66.56,66.62,66.49,66.56,29700.0,40.2881,40.3244,40.2458,40.2881,29700.0
2007-08-03 13:10:00,66.54,66.59,66.53,66.55,10100.0,40.276,40.3063,40.27,40.2821,10100.0
2007-08-03 13:15:00,66.54,66.67,66.51,66.53,16900.0,40.276,40.3547,40.2579,40.27,16900.0
2007-08-03 13:20:00,66.55,66.64,66.54,66.54,17600.0,40.2821,40.3365,40.276,40.276,17600.0
2007-08-03 13:25:00,66.54,66.57,66.42,66.44,38800.0,40.276,40.2942,40.2034,40.2155,38800.0
2007-08-03 13:30:00,66.43,66.49,66.4,66.46,29300.0,40.2094,40.2458,40.1913,40.2276,29300.0
2007-08-03 13:35:00,66.45,66.45,66.3,66.37,35700.0,40.2215,40.2215,40.1308,40.1731,35700.0
2007-08-03 13:40:00,66.37,66.44,66.31,66.4,32700.0,40.1731,40.2155,40.1368,40.1913,32700.0
2007-08-03 13:45:00,66.39,66.4,66.28,66.35,37800.0,40.1852,40.1913,40.1186,40.161,37800.0
2007-08-03 13:50:00,66.35,66.39,66.32,66.35,39400.0,40.161,40.1852,40.1429,40.161,39400.0
2007-08-03 13:55:00,66.36,66.46,66.35,66.38,35800.0,40.1671,40.2276,40.161,40.1792,35800.0
2007-08-03 14:00:00,66.39,66.55,66.38,66.5,37900.0,40.1852,40.2821,40.1792,40.2518,37900.0
2007-08-03 14:05:00,66.5,66.56,66.39,66.43,33700.0,40.2518,40.2881,40.1852,40.2094,33700.0
2007-08-03 14:10:00,66.42,66.43,66.25,66.28,51500.0,40.2034,40.2094,40.1005,40.1186,51500.0
2007-08-03 14:15:00,66.29,66.3,66.1,66.17,61100.0,40.1247,40.1308,40.0097,40.0521,61100.0
2007-08-03 14:20:00,66.18,66.19,65.93,65.96,72400.0,40.0581,40.0642,39.9068,39.925,72400.0
2007-08-03 14:25:00,65.96,66.09,65.56,65.56,100100.0,39.925,40.0036,39.6828,39.6828,100100.0
2007-08-03 14:30:00,65.56,65.7,65.52,65.53,77900.0,39.6828,39.7676,39.6586,39.6647,77900.0
2007-08-03 14:35:00,65.51,65.8,65.51,65.64,51300.0,39.6526,39.8281,39.6526,39.7313,51300.0
2007-08-03 14:40:00,65.62,65.68,65.53,65.54,36400.0,39.7192,39.7555,39.6647,39.6707,36400.0
2007-08-03 14:45:00,65.54,65.54,65.32,65.32,45800.0,39.6707,39.6707,39.5376,39.5376,45800.0
2007-08-03 14:50:00,65.31,65.59,65.31,65.4,47200.0,39.5315,39.701,39.5315,39.586,47200.0
2007-08-03 14:55:00,65.41,65.43,65.28,65.37,67400.0,39.592,39.6041,39.5134,39.5678,67400.0
2007-08-03 15:00:00,65.37,65.4,65.2,65.21,177300.0,39.5678,39.586,39.4649,39.471,177300.0
2007-08-03 15:05:00,65.22,65.37,65.16,65.35,63100.0,39.477,39.5678,39.4407,39.5557,63100.0
2007-08-03 15:10:00,65.36,65.48,65.25,65.35,116700.0,39.5618,39.6344,39.4952,39.5557,116700.0
2007-08-03 15:15:00,65.36,65.42,65.25,65.41,65300.0,39.5618,39.5981,39.4952,39.592,65300.0
2007-08-03 15:20:00,65.4,65.45,65.09,65.12,58200.0,39.586,39.6163,39.3983,39.4165,58200.0
2007-08-03 15:25:00,65.12,65.29,64.98,65.02,119500.0,39.4165,39.5194,39.3318,39.356,119500.0
2007-08-03 15:30:00,65.0,65.26,65.0,65.16,84700.0,39.3439,39.5012,39.3439,39.4407,84700.0
2007-08-03 15:35:00,65.16,65.19,64.79,64.87,81800.0,39.4407,39.4589,39.2168,39.2652,81800.0
2007-08-03 15:40:00,64.88,64.9,64.63,64.8,104900.0,39.2712,39.2833,39.1199,39.2228,104900.0
2007-08-03 15:45:00,64.8,64.86,64.46,64.49,118300.0,39.2228,39.2591,39.017,39.0352,118300.0
2007-08-03 15:50:00,64.49,64.55,64.21,64.31,86900.0,39.0352,39.0715,38.8657,38.9262,86900.0
2007-08-03 15:55:00,64.31,64.38,64.06,64.12,136100.0,38.9262,38.9686,38.7749,38.8112,136100.0
2007-08-06 09:30:00,64.1,64.75,64.0,64.67,139900.0,38.7991,39.1926,38.7386,39.1441,139900.0
2007-08-06 09:35:00,64.6,65.04,64.49,64.88,96700.0,39.1018,39.3681,39.0352,39.2712,96700.0
2007-08-06 09:40:00,64.84,64.92,64.43,64.56,66400.0,39.247,39.2955,38.9989,39.0775,66400.0
2007-08-06 09:45:00,64.55,64.57,64.32,64.34,81900.0,39.0715,39.0836,38.9323,38.9444,81900.0
2007-08-06 09:50:00,64.34,64.42,64.01,64.42,112200.0,38.9444,38.9928,38.7446,38.9928,112200.0
2007-08-06 09:55:00,64.43,64.58,64.36,64.5,77100.0,38.9989,39.0897,38.9565,39.0412,77100.0
2007-08-06 10:00:00,64.51,64.65,64.41,64.58,72100.0,39.0473,39.132,38.9868,39.0897,72100.0
2007-08-06 10:05:00,64.58,64.65,64.36,64.45,79700.0,39.0897,39.132,38.9565,39.011,79700.0
2007-08-06 10:10:00,64.42,64.42,64.05,64.25,83900.0,38.9928,38.9928,38.7688,38.8899,83900.0
2007-08-06 10:15:00,64.23,64.45,64.22,64.24,41200.0,38.8778,39.011,38.8717,38.8839,41200.0
2007-08-06 10:20:00,64.26,64.38,64.16,64.21,65400.0,38.896,38.9686,38.8354,38.8657,65400.0
2007-08-06 10:25:00,64.21,64.3,64.03,64.12,37900.0,38.8657,38.9202,38.7567,38.8112,37900.0
2007-08-06 10:30:00,64.12,64.29,64.08,64.15,47600.0,38.8112,38.9141,38.787,38.8294,47600.0
2007-08-06 10:35:00,64.15,64.53,64.12,64.49,51200.0,38.8294,39.0594,38.8112,39.0352,51200.0
2007-08-06 10:40:00,64.49,64.53,64.23,64.51,38500.0,39.0352,39.0594,38.8778,39.0473,38500.0
2007-08-06 10:45:00,64.51,64.62,64.41,64.61,50900.0,39.0473,39.1139,38.9868,39.1078,50900.0
2007-08-06 10:50:00,64.61,64.69,64.42,64.43,50800.0,39.1078,39.1562,38.9928,38.9989,50800.0
2007-08-06 10:55:00,64.46,64.5,64.33,64.37,43000.0,39.017,39.0412,38.9383,38.9625,43000.0
2007-08-06 11:00:00,64.39,64.48,64.29,64.33,29600.0,38.9746,39.0291,38.9141,38.9383,29600.0
2007-08-06 11:05:00,64.3,64.53,64.3,64.49,25200.0,38.9202,39.0594,38.9202,39.0352,25200.0
2007-08-06 11:10:00,64.49,64.59,64.4,64.55,42300.0,39.0352,39.0957,38.9807,39.0715,42300.0
2007-08-06 11:15:00,64.56,64.8,64.54,64.7,22400.0,39.0775,39.2228,39.0654,39.1623,22400.0
2007-08-06 11:20:00,64.7,64.97,64.69,64.94,25900.0,39.1623,39.3257,39.1562,39.3076,25900.0
2007-08-06 11:25:00,64.95,64.96,64.81,64.9,30100.0,39.3136,39.3197,39.2289,39.2833,30100.0
2007-08-06 11:30:00,64.9,65.1,64.88,64.95,19900.0,39.2833,39.4044,39.2712,39.3136,19900.0
2007-08-06 11:35:00,64.99,65.03,64.89,64.92,34000.0,39.3378,39.362,39.2773,39.2955,34000.0
2007-08-06 11:40:00,64.95,64.95,64.83,64.85,31400.0,39.3136,39.3136,39.241,39.2531,31400.0
2007-08-06 11:45:00,64.85,65.35,64.84,65.33,57700.0,39.2531,39.5557,39.247,39.5436,57700.0
2007-08-06 11:50:00,65.32,65.84,65.32,65.78,79300.0,39.5376,39.8523,39.5376,39.816,79300.0
2007-08-06 11:55:00,65.76,66.04,65.76,65.98,43300.0,39.8039,39.9734,39.8039,39.9371,43300.0
2007-08-06 12:00:00,65.95,66.15,65.89,66.07,76200.0,39.9189,40.04,39.8826,39.9915,76200.0
2007-08-06 12:05:00,66.08,66.1,65.88,65.9,33300.0,39.9976,40.0097,39.8765,39.8886,33300.0
2007-08-06 12:10:00,65.89,66.06,65.89,66.04,33200.0,39.8826,39.9855,39.8826,39.9734,33200.0
2007-08-06 12:15:00,66.05,66.06,65.85,65.87,19600.0,39.9794,39.9855,39.8584,39.8705,19600.0
2007-08-06 12:20:00,65.9,65.94,65.85,65.89,23400.0,39.8886,39.9128,39.8584,39.8826,23400.0
2007-08-06 12:25:00,65.9,66.04,65.88,66.01,75200.0,39.8886,39.9734,39.8765,39.9552,75200.0
2007-08-06 12:30:00,66.0,66.15,66.0,66.1,47700.0,39.9492,40.04,39.9492,40.0097,47700.0
2007-08-06 12:35:00,66.1,66.37,66.08,66.35,88500.0,40.0097,40.1731,39.9976,40.161,88500.0
2007-08-06 12:40:00,66.36,66.4,66.28,66.37,25300.0,40.1671,40.1913,40.1186,40.1731,25300.0
2007-08-06 12:45:00,66.37,66.64,66.36,66.54,44600.0,40.1731,40.3365,40.1671,40.276,44600.0
2007-08-06 12:50:00,66.54,66.72,66.52,66.61,31600.0,40.276,40.385,40.2639,40.3184,31600.0
2007-08-06 12:55:00,66.62,66.69,66.58,66.65,24700.0,40.3244,40.3668,40.3002,40.3426,24700.0
2007-08-06 13:00:00,66.64,66.7,66.55,66.7,27300.0,40.3365,40.3729,40.2821,40.3729,27300.0
2007-08-06 13:05:00,66.68,66.72,66.55,66.57,101600.0,40.3608,40.385,40.2821,40.2942,101600.0
2007-08-06 13:10:00,66.57,66.58,66.45,66.56,41500.0,40.2942,40.3002,40.2215,40.2881,41500.0
2007-08-06 13:15:00,66.59,66.7,66.49,66.66,26300.0,40.3063,40.3729,40.2458,40.3487,26300.0
2007-08-06 13:20:00,66.67,66.94,66.62,66.94,41100.0,40.3547,40.5181,40.3244,40.5181,41100.0
2007-08-06 13:25:00,66.93,67.25,66.9,67.12,107400.0,40.5121,40.7058,40.4939,40.6271,107400.0
2007-08-06 13:30:00,67.08,67.11,66.9,67.01,30800.0,40.6029,40.621,40.4939,40.5605,30800.0
2007-08-06 13:35:00,67.02,67.02,66.85,66.87,25000.0,40.5666,40.5666,40.4637,40.4758,25000.0
2007-08-06 13:40:00,66.88,66.99,66.84,66.86,17800.0,40.4818,40.5484,40.4576,40.4697,17800.0
2007-08-06 13:45:00,66.84,66.84,66.54,66.54,31900.0,40.4576,40.4576,40.276,40.276,31900.0
2007-08-06 13:50:00,66.53,66.76,66.52,66.74,22800.0,40.27,40.4092,40.2639,40.3971,22800.0
2007-08-06 13:55:00,66.73,66.78,66.62,66.62,23300.0,40.391,40.4213,40.3244,40.3244,23300.0
2007-08-06 14:00:00,66.61,66.72,66.57,66.57,23900.0,40.3184,40.385,40.2942,40.2942,23900.0
2007-08-06 14:05:00,66.56,66.92,66.56,66.87,28500.0,40.2881,40.506,40.2881,40.4758,28500.0
2007-08-06 14:10:00,66.87,66.89,66.67,66.86,36100.0,40.4758,40.4879,40.3547,40.4697,36100.0
2007-08-06 14:15:00,66.86,67.13,66.84,67.07,50900.0,40.4697,40.6331,40.4576,40.5968,50900.0
2007-08-06 14:20:00,67.06,67.09,66.93,66.97,34700.0,40.5908,40.6089,40.5121,40.5363,34700.0
2007-08-06 14:25:00,66.97,67.0,66.85,66.89,27200.0,40.5363,40.5545,40.4637,40.4879,27200.0
2007-08-06 14:30:00,66.89,67.08,66.89,66.98,33100.0,40.4879,40.6029,40.4879,40.5423,33100.0
2007-08-06 14:35:00,66.98,67.31,66.98,67.29,34800.0,40.5423,40.7421,40.5423,40.73,34800.0
2007-08-06 14:40:00,67.29,67.77,67.29,67.73,73200.0,40.73,41.0205,40.73,40.9963,73200.0
2007-08-06 14:45:00,67.72,67.73,67.47,67.54,29200.0,40.9903,40.9963,40.8389,40.8813,29200.0
2007-08-06 14:50:00,67.54,67.59,67.48,67.5,30400.0,40.8813,40.9116,40.845,40.8571,30400.0
2007-08-06 14:55:00,67.51,67.51,67.31,67.42,32100.0,40.8632,40.8632,40.7421,40.8087,32100.0
2007-08-06 15:00:00,67.43,67.6,67.35,67.42,26100.0,40.8147,40.9176,40.7663,40.8087,26100.0
2007-08-06 15:05:00,67.42,67.81,67.4,67.79,54600.0,40.8087,41.0447,40.7966,41.0326,54600.0
2007-08-06 15:10:00,67.79,67.79,67.59,67.72,34000.0,41.0326,41.0326,40.9116,40.9903,34000.0
2007-08-06 15:15:00,67.72,67.86,67.71,67.74,30000.0,40.9903,41.075,40.9842,41.0024,30000.0
2007-08-06 15:20:00,67.74,67.86,67.67,67.72,34200.0,41.0024,41.075,40.96,40.9903,34200.0
2007-08-06 15:25:00,67.71,67.72,67.55,67.72,40300.0,40.9842,40.9903,40.8874,40.9903,40300.0
2007-08-06 15:30:00,67.72,67.77,67.56,67.6,46100.0,40.9903,41.0205,40.8934,40.9176,46100.0
2007-08-06 15:35:00,67.6,67.75,67.54,67.73,37500.0,40.9176,41.0084,40.8813,40.9963,37500.0
2007-08-06 15:40:00,67.74,67.96,67.73,67.87,58100.0,41.0024,41.1355,40.9963,41.0811,58100.0
2007-08-06 15:45:00,67.9,68.19,67.89,68.1,99800.0,41.0992,41.2748,41.0932,41.2203,99800.0
2007-08-06 15:50:00,68.1,68.16,68.05,68.16,77200.0,41.2203,41.2566,41.19,41.2566,77200.0
2007-08-06 15:55:00,68.14,68.39,68.12,68.3,120400.0,41.2445,41.3958,41.2324,41.3413,120400.0
2007-08-07 09:30:00,67.81,68.16,67.75,67.85,67100.0,41.0447,41.2566,41.0084,41.069,67100.0
2007-08-07 09:35:00,67.86,67.9,67.47,67.48,35200.0,41.075,41.0992,40.8389,40.845,35200.0
2007-08-07 09:40:00,67.46,67.58,67.26,67.36,60400.0,40.8329,40.9055,40.7118,40.7724,60400.0
2007-08-07 09:45:00,67.36,67.41,67.12,67.18,73100.0,40.7724,40.8026,40.6271,40.6634,73100.0
2007-08-07 09:50:00,67.16,67.3,67.06,67.2,44800.0,40.6513,40.736,40.5908,40.6755,44800.0
2007-08-07 09:55:00,67.17,67.41,67.11,67.35,37300.0,40.6574,40.8026,40.621,40.7663,37300.0
2007-08-07 10:00:00,67.35,68.06,67.35,68.05,75500.0,40.7663,41.1961,40.7663,41.19,75500.0
2007-08-07 10:05:00,68.06,68.56,68.05,68.47,67000.0,41.1961,41.4987,41.19,41.4442,67000.0
2007-08-07 10:10:00,68.5,68.58,68.22,68.26,60600.0,41.4624,41.5108,41.2929,41.3171,60600.0
2007-08-07 10:15:00,68.26,68.36,68.21,68.29,49200.0,41.3171,41.3776,41.2869,41.3353,49200.0
2007-08-07 10:20:00,68.29,68.37,68.22,68.33,31800.0,41.3353,41.3837,41.2929,41.3595,31800.0
2007-08-07 10:25:00,68.37,68.49,68.3,68.47,24900.0,41.3837,41.4563,41.3413,41.4442,24900.0
2007-08-07 10:30:00,68.47,68.55,68.43,68.46,27800.0,41.4442,41.4927,41.42,41.4382,27800.0
2007-08-07 10:35:00,68.45,68.45,68.22,68.22,23800.0,41.4321,41.4321,41.2929,41.2929,23800.0
2007-08-07 10:40:00,68.22,68.24,68.1,68.1,18500.0,41.2929,41.305,41.2203,41.2203,18500.0
2007-08-07 10:45:00,68.1,68.28,68.07,68.26,33400.0,41.2203,41.3292,41.2021,41.3171,33400.0
2007-08-07 10:50:00,68.27,68.34,68.21,68.28,11700.0,41.3232,41.3655,41.2869,41.3292,11700.0
2007-08-07 10:55:00,68.28,68.28,68.1,68.1,21100.0,41.3292,41.3292,41.2203,41.2203,21100.0
2007-08-07 11:00:00,68.11,68.19,68.06,68.19,24700.0,41.2263,41.2748,41.1961,41.2748,24700.0
2007-08-07 11:05:00,68.18,68.18,67.93,67.95,35300.0,41.2687,41.2687,41.1174,41.1295,35300.0
2007-08-07 11:10:00,67.96,67.99,67.94,67.94,19900.0,41.1355,41.1537,41.1234,41.1234,19900.0
2007-08-07 11:15:00,67.94,68.06,67.9,67.91,19100.0,41.1234,41.1961,41.0992,41.1053,19100.0
2007-08-07 11:20:00,67.92,67.92,67.69,67.77,94000.0,41.1113,41.1113,40.9721,41.0205,94000.0
2007-08-07 11:25:00,67.76,67.84,67.69,67.82,13300.0,41.0145,41.0629,40.9721,41.0508,13300.0
2007-08-07 11:30:00,67.82,68.01,67.82,67.95,13800.0,41.0508,41.1658,41.0508,41.1295,13800.0
2007-08-07 11:35:00,67.93,67.96,67.74,67.75,46600.0,41.1174,41.1355,41.0024,41.0084,46600.0
2007-08-07 11:40:00,67.73,67.93,67.67,67.91,16700.0,40.9963,41.1174,40.96,41.1053,16700.0
2007-08-07 11:45:00,67.92,68.12,67.91,68.03,16800.0,41.1113,41.2324,41.1053,41.1779,16800.0
2007-08-07 11:50:00,68.02,68.17,68.01,68.12,20800.0,41.1719,41.2626,41.1658,41.2324,20800.0
2007-08-07 11:55:00,68.14,68.18,68.04,68.17,32800.0,41.2445,41.2687,41.184,41.2626,32800.0
2007-08-07 12:00:00,68.15,68.42,68.15,68.4,22000.0,41.2505,41.414,41.2505,41.4019,22000.0
2007-08-07 12:05:00,68.4,68.61,68.4,68.49,55400.0,41.4019,41.529,41.4019,41.4563,55400.0
2007-08-07 12:10:00,68.5,68.6,68.37,68.47,38000.0,41.4624,41.5229,41.3837,41.4442,38000.0
2007-08-07 12:15:00,68.46,68.55,68.42,68.51,22900.0,41.4382,41.4927,41.414,41.4684,22900.0
2007-08-07 12:20:00,68.51,68.59,68.5,68.56,8500.0,41.4684,41.5169,41.4624,41.4987,8500.0
2007-08-07 12:25:00,68.56,68.57,68.47,68.48,12800.0,41.4987,41.5048,41.4442,41.4503,12800.0
2007-08-07 12:30:00,68.48,68.61,68.02,68.56,119800.0,41.4503,41.529,41.1719,41.4987,119800.0
2007-08-07 12:35:00,68.57,68.74,68.55,68.68,26600.0,41.5048,41.6077,41.4927,41.5713,26600.0
2007-08-07 12:40:00,68.66,68.67,68.43,68.43,17800.0,41.5592,41.5653,41.42,41.42,17800.0
2007-08-07 12:45:00,68.44,68.5,68.32,68.36,18000.0,41.4261,41.4624,41.3534,41.3776,18000.0
2007-08-07 12:50:00,68.35,68.49,68.3,68.47,14900.0,41.3716,41.4563,41.3413,41.4442,14900.0
2007-08-07 12:55:00,68.47,68.47,68.23,68.3,29800.0,41.4442,41.4442,41.299,41.3413,29800.0
2007-08-07 13:00:00,68.3,68.47,68.3,68.47,6700.0,41.3413,41.4442,41.3413,41.4442,6700.0
2007-08-07 13:05:00,68.47,68.54,68.42,68.53,9900.0,41.4442,41.4866,41.414,41.4805,9900.0
2007-08-07 13:10:00,68.53,68.55,68.33,68.33,22500.0,41.4805,41.4927,41.3595,41.3595,22500.0
2007-08-07 13:15:00,68.33,68.43,68.33,68.34,7600.0,41.3595,41.42,41.3595,41.3655,7600.0
2007-08-07 13:20:00,68.37,68.52,68.34,68.36,19700.0,41.3837,41.4745,41.3655,41.3776,19700.0
2007-08-07 13:25:00,68.36,68.45,68.36,68.44,9000.0,41.3776,41.4321,41.3776,41.4261,9000.0
2007-08-07 13:30:00,68.43,68.49,68.36,68.39,16000.0,41.42,41.4563,41.3776,41.3958,16000.0
2007-08-07 13:35:00,68.39,68.42,68.3,68.35,12900.0,41.3958,41.414,41.3413,41.3716,12900.0
2007-08-07 13:40:00,68.37,68.49,68.36,68.45,18200.0,41.3837,41.4563,41.3776,41.4321,18200.0
2007-08-07 13:45:00,68.44,68.67,68.44,68.65,18500.0,41.4261,41.5653,41.4261,41.5532,18500.0
2007-08-07 13:50:00,68.64,68.67,68.59,68.65,15900.0,41.5471,41.5653,41.5169,41.5532,15900.0
2007-08-07 13:55:00,68.65,68.68,68.42,68.48,21500.0,41.5532,41.5713,41.414,41.4503,21500.0
2007-08-07 14:00:00,68.5,68.54,68.45,68.46,10300.0,41.4624,41.4866,41.4321,41.4382,10300.0
2007-08-07 14:05:00,68.45,68.51,68.44,68.5,17700.0,41.4321,41.4684,41.4261,41.4624,17700.0
2007-08-07 14:10:00,68.54,68.79,67.93,67.99,38600.0,41.4866,41.6379,41.1174,41.1537,38600.0
2007-08-07 14:15:00,68.01,68.18,66.92,67.23,137500.0,41.1658,41.2687,40.506,40.6937,137500.0
2007-08-07 14:20:00,67.23,68.08,67.03,67.3,155400.0,40.6937,41.2082,40.5726,40.736,155400.0
2007-08-07 14:25:00,67.34,67.76,67.05,67.07,69800.0,40.7603,41.0145,40.5847,40.5968,69800.0
2007-08-07 14:30:00,67.04,67.11,66.87,66.9,56300.0,40.5787,40.621,40.4758,40.4939,56300.0
2007-08-07 14:35:00,66.9,67.25,66.86,67.11,66000.0,40.4939,40.7058,40.4697,40.621,66000.0
2007-08-07 14:40:00,67.09,67.62,66.9,67.52,51400.0,40.6089,40.9297,40.4939,40.8692,51400.0
2007-08-07 14:45:00,67.49,67.79,67.27,67.76,60700.0,40.851,41.0326,40.7179,41.0145,60700.0
2007-08-07 14:50:00,67.77,67.93,67.56,67.68,50000.0,41.0205,41.1174,40.8934,40.9661,50000.0
2007-08-07 14:55:00,67.68,68.41,67.68,68.41,48800.0,40.9661,41.4079,40.9661,41.4079,48800.0
2007-08-07 15:00:00,68.39,68.98,68.38,68.67,96600.0,41.3958,41.7529,41.3898,41.5653,96600.0
2007-08-07 15:05:00,68.66,68.76,68.44,68.47,61600.0,41.5592,41.6198,41.4261,41.4442,61600.0
2007-08-07 15:10:00,68.47,68.52,68.31,68.37,44900.0,41.4442,41.4745,41.3474,41.3837,44900.0
2007-08-07 15:15:00,68.37,68.75,68.37,68.6,70700.0,41.3837,41.6137,41.3837,41.5229,70700.0
2007-08-07 15:20:00,68.6,68.73,68.36,68.65,59600.0,41.5229,41.6016,41.3776,41.5532,59600.0
2007-08-07 15:25:00,68.62,68.94,68.56,68.87,65100.0,41.535,41.7287,41.4987,41.6863,65100.0
2007-08-07 15:30:00,68.9,69.27,68.88,69.17,73000.0,41.7045,41.9285,41.6924,41.8679,73000.0
2007-08-07 15:35:00,69.18,69.3,69.0,69.04,63600.0,41.874,41.9466,41.765,41.7892,63600.0
2007-08-07 15:40:00,69.03,69.03,68.88,68.96,67900.0,41.7832,41.7832,41.6924,41.7408,67900.0
2007-08-07 15:45:00,68.94,68.94,68.38,68.39,52400.0,41.7287,41.7287,41.3898,41.3958,52400.0
2007-08-07 15:50:00,68.42,68.62,68.28,68.28,79200.0,41.414,41.535,41.3292,41.3292,79200.0
2007-08-07 15:55:00,68.28,68.66,68.26,68.52,91100.0,41.3292,41.5592,41.3171,41.4745,91100.0
2007-08-08 09:30:00,68.97,69.11,68.84,69.05,48100.0,41.7469,41.8316,41.6682,41.7953,48100.0
2007-08-08 09:35:00,69.05,69.35,69.05,69.28,33100.0,41.7953,41.9769,41.7953,41.9345,33100.0
2007-08-08 09:40:00,69.28,69.85,69.21,69.61,61000.0,41.9345,42.2795,41.8921,42.1343,61000.0
2007-08-08 09:45:00,69.61,69.8,69.52,69.6,36800.0,42.1343,42.2493,42.0798,42.1282,36800.0
2007-08-08 09:50:00,69.61,69.81,69.6,69.62,26600.0,42.1343,42.2553,42.1282,42.1403,26600.0
2007-08-08 09:55:00,69.64,69.71,69.54,69.58,16200.0,42.1524,42.1948,42.0919,42.1161,16200.0
2007-08-08 10:00:00,69.55,69.85,69.52,69.78,31800.0,42.0979,42.2795,42.0798,42.2372,31800.0
2007-08-08 10:05:00,69.8,69.85,69.61,69.71,36800.0,42.2493,42.2795,42.1343,42.1948,36800.0
2007-08-08 10:10:00,69.72,69.87,69.7,69.79,26400.0,42.2008,42.2916,42.1887,42.2432,26400.0
2007-08-08 10:15:00,69.8,70.3,69.76,70.21,43900.0,42.2493,42.5519,42.2251,42.4974,43900.0
2007-08-08 10:20:00,70.21,70.45,70.09,70.44,32700.0,42.4974,42.6427,42.4248,42.6367,32700.0
2007-08-08 10:25:00,70.42,70.43,70.29,70.36,22200.0,42.6245,42.6306,42.5459,42.5882,22200.0
2007-08-08 10:30:00,70.33,70.46,70.29,70.44,47400.0,42.5701,42.6488,42.5459,42.6367,47400.0
2007-08-08 10:35:00,70.42,70.68,70.38,70.54,40600.0,42.6245,42.7819,42.6003,42.6972,40600.0
2007-08-08 10:40:00,70.52,70.73,70.47,70.71,20600.0,42.6851,42.8122,42.6548,42.8001,20600.0
2007-08-08 10:45:00,70.71,70.96,70.71,70.8,58400.0,42.8001,42.9514,42.8001,42.8546,58400.0
2007-08-08 10:50:00,70.83,70.91,70.59,70.62,46800.0,42.8727,42.9211,42.7274,42.7456,46800.0
2007-08-08 10:55:00,70.66,70.73,70.55,70.67,25700.0,42.7698,42.8122,42.7032,42.7759,25700.0
2007-08-08 11:00:00,70.66,70.86,70.62,70.71,40700.0,42.7698,42.8909,42.7456,42.8001,40700.0
2007-08-08 11:05:00,70.72,70.82,70.64,70.79,42800.0,42.8061,42.8667,42.7577,42.8485,42800.0
2007-08-08 11:10:00,70.79,70.98,70.79,70.97,26800.0,42.8485,42.9635,42.8485,42.9575,26800.0
2007-08-08 11:15:00,70.97,70.99,70.77,70.77,61000.0,42.9575,42.9696,42.8364,42.8364,61000.0
2007-08-08 11:20:00,70.77,70.8,70.65,70.77,59700.0,42.8364,42.8546,42.7638,42.8364,59700.0
2007-08-08 11:25:00,70.78,70.78,70.51,70.55,34900.0,42.8425,42.8425,42.679,42.7032,34900.0
2007-08-08 11:30:00,70.53,70.57,70.45,70.47,26900.0,42.6911,42.7153,42.6427,42.6548,26900.0
2007-08-08 11:35:00,70.47,70.65,70.46,70.61,25600.0,42.6548,42.7638,42.6488,42.7396,25600.0
2007-08-08 11:40:00,70.61,70.64,70.57,70.58,14800.0,42.7396,42.7577,42.7153,42.7214,14800.0
2007-08-08 11:45:00,70.61,70.67,70.55,70.55,24100.0,42.7396,42.7759,42.7032,42.7032,24100.0
2007-08-08 11:50:00,70.56,70.58,70.44,70.47,21300.0,42.7093,42.7214,42.6367,42.6548,21300.0
2007-08-08 11:55:00,70.52,70.6,70.43,70.44,19100.0,42.6851,42.7335,42.6306,42.6367,19100.0
2007-08-08 12:00:00,70.45,70.52,70.36,70.4,39900.0,42.6427,42.6851,42.5882,42.6124,39900.0
2007-08-08 12:05:00,70.39,70.51,70.39,70.49,31700.0,42.6064,42.679,42.6064,42.6669,31700.0
2007-08-08 12:10:00,70.5,70.5,70.35,70.44,41800.0,42.673,42.673,42.5822,42.6367,41800.0
2007-08-08 12:15:00,70.44,70.5,70.37,70.38,25400.0,42.6367,42.673,42.5943,42.6003,25400.0
2007-08-08 12:20:00,70.38,70.55,70.37,70.52,38000.0,42.6003,42.7032,42.5943,42.6851,38000.0
2007-08-08 12:25:00,70.5,70.66,70.48,70.56,18100.0,42.673,42.7698,42.6609,42.7093,18100.0
2007-08-08 12:30:00,70.57,70.75,70.57,70.7,22600.0,42.7153,42.8243,42.7153,42.794,22600.0
2007-08-08 12:35:00,70.7,70.88,70.62,70.85,21800.0,42.794,42.903,42.7456,42.8848,21800.0
2007-08-08 12:40:00,70.84,70.88,70.77,70.88,17300.0,42.8788,42.903,42.8364,42.903,17300.0
2007-08-08 12:45:00,70.88,71.05,70.82,71.0,57400.0,42.903,43.0059,42.8667,42.9756,57400.0
2007-08-08 12:50:00,71.0,71.02,70.78,70.85,31000.0,42.9756,42.9877,42.8425,42.8848,31000.0
2007-08-08 12:55:00,70.82,70.84,70.71,70.76,33600.0,42.8667,42.8788,42.8001,42.8303,33600.0
2007-08-08 13:00:00,70.75,70.84,70.74,70.79,17400.0,42.8243,42.8788,42.8182,42.8485,17400.0
2007-08-08 13:05:00,70.79,70.85,70.75,70.83,18400.0,42.8485,42.8848,42.8243,42.8727,18400.0
2007-08-08 13:10:00,70.84,70.99,70.74,70.93,57200.0,42.8788,42.9696,42.8182,42.9332,57200.0
2007-08-08 13:15:00,70.94,71.1,70.93,71.06,26800.0,42.9393,43.0361,42.9332,43.0119,26800.0
2007-08-08 13:20:00,71.05,71.08,70.89,70.92,26300.0,43.0059,43.024,42.909,42.9272,26300.0
2007-08-08 13:25:00,70.94,70.98,70.69,70.73,57200.0,42.9393,42.9635,42.788,42.8122,57200.0
2007-08-08 13:30:00,70.76,71.13,70.75,71.06,30800.0,42.8303,43.0543,42.8243,43.0119,30800.0
2007-08-08 13:35:00,71.08,71.22,71.06,71.17,33400.0,43.024,43.1088,43.0119,43.0785,33400.0
2007-08-08 13:40:00,71.15,71.22,71.11,71.19,19000.0,43.0664,43.1088,43.0422,43.0906,19000.0
2007-08-08 13:45:00,71.19,71.34,71.15,71.25,30300.0,43.0906,43.1814,43.0664,43.1269,30300.0
2007-08-08 13:50:00,71.24,71.41,71.24,71.41,15700.0,43.1209,43.2238,43.1209,43.2238,15700.0
2007-08-08 13:55:00,71.42,71.54,71.41,71.54,11000.0,43.2298,43.3025,43.2238,43.3025,11000.0
2007-08-08 14:00:00,71.53,71.62,71.5,71.61,33000.0,43.2964,43.3509,43.2783,43.3448,33000.0
2007-08-08 14:05:00,71.59,71.87,71.56,71.86,44800.0,43.3327,43.5022,43.3146,43.4962,44800.0
2007-08-08 14:10:00,71.87,72.17,71.85,72.17,70300.0,43.5022,43.6838,43.4901,43.6838,70300.0
2007-08-08 14:15:00,72.16,72.34,72.12,72.34,43600.0,43.6778,43.7867,43.6535,43.7867,43600.0
2007-08-08 14:20:00,72.35,72.49,72.32,72.49,26300.0,43.7928,43.8775,43.7746,43.8775,26300.0
2007-08-08 14:25:00,72.49,72.81,72.45,72.73,58100.0,43.8775,44.0712,43.8533,44.0228,58100.0
2007-08-08 14:30:00,72.72,72.73,72.58,72.6,23900.0,44.0167,44.0228,43.932,43.9441,23900.0
2007-08-08 14:35:00,72.58,72.67,72.35,72.4,61200.0,43.932,43.9865,43.7928,43.823,61200.0
2007-08-08 14:40:00,72.38,72.38,72.05,72.28,81800.0,43.8109,43.8109,43.6112,43.7504,81800.0
2007-08-08 14:45:00,72.25,72.56,72.06,72.15,74200.0,43.7322,43.9199,43.6172,43.6717,74200.0
2007-08-08 14:50:00,72.14,72.23,71.89,71.89,81600.0,43.6656,43.7201,43.5143,43.5143,81600.0
2007-08-08 14:55:00,71.9,71.91,71.64,71.74,44900.0,43.5204,43.5264,43.363,43.4235,44900.0
2007-08-08 15:00:00,71.75,71.83,71.63,71.66,45500.0,43.4296,43.478,43.3569,43.3751,45500.0
2007-08-08 15:05:00,71.67,71.75,71.22,71.22,103400.0,43.3812,43.4296,43.1088,43.1088,103400.0
2007-08-08 15:10:00,71.28,71.4,71.0,71.13,192000.0,43.1451,43.2177,42.9756,43.0543,192000.0
2007-08-08 15:15:00,71.17,71.36,70.99,71.17,78200.0,43.0785,43.1935,42.9696,43.0785,78200.0
2007-08-08 15:20:00,71.2,71.28,70.39,70.43,99700.0,43.0967,43.1451,42.6064,42.6306,99700.0
2007-08-08 15:25:00,70.44,70.5,70.03,70.4,129900.0,42.6367,42.673,42.3885,42.6124,129900.0
2007-08-08 15:30:00,70.43,70.45,69.91,70.39,92800.0,42.6306,42.6427,42.3158,42.6064,92800.0
2007-08-08 15:35:00,70.38,70.73,69.98,70.46,142800.0,42.6003,42.8122,42.3582,42.6488,142800.0
2007-08-08 15:40:00,70.56,70.59,70.23,70.5,76300.0,42.7093,42.7274,42.5095,42.673,76300.0
2007-08-08 15:45:00,70.5,70.99,70.49,70.81,95300.0,42.673,42.9696,42.6669,42.8606,95300.0
2007-08-08 15:50:00,70.79,71.6,70.75,71.38,163200.0,42.8485,43.3388,42.8243,43.2056,163200.0
2007-08-08 15:55:00,71.41,71.96,71.41,71.96,250500.0,43.2238,43.5567,43.2238,43.5567,250500.0
2007-08-09 09:35:00,69.49,69.8,69.07,69.24,155400.0,42.0616,42.2493,41.8074,41.9103,155400.0
2007-08-09 09:40:00,69.23,69.93,69.16,69.66,86400.0,41.9043,42.328,41.8619,42.1645,86400.0
2007-08-09 09:45:00,69.61,69.74,69.25,69.35,57000.0,42.1343,42.213,41.9164,41.9769,57000.0
2007-08-09 09:50:00,69.35,69.92,69.15,69.91,76300.0,41.9769,42.3219,41.8558,42.3158,76300.0
2007-08-09 09:55:00,69.91,69.96,69.21,69.81,75100.0,42.3158,42.3461,41.8921,42.2553,75100.0
2007-08-09 10:00:00,69.82,70.38,69.8,70.29,74900.0,42.2614,42.6003,42.2493,42.5459,74900.0
2007-08-09 10:05:00,70.28,70.45,70.21,70.39,43100.0,42.5398,42.6427,42.4974,42.6064,43100.0
2007-08-09 10:10:00,70.39,70.78,70.38,70.67,64100.0,42.6064,42.8425,42.6003,42.7759,64100.0
2007-08-09 10:15:00,70.68,70.95,70.61,70.67,75900.0,42.7819,42.9454,42.7396,42.7759,75900.0
2007-08-09 10:20:00,70.69,70.74,70.3,70.58,72100.0,42.788,42.8182,42.5519,42.7214,72100.0
2007-08-09 10:25:00,70.6,70.86,70.6,70.81,30700.0,42.7335,42.8909,42.7335,42.8606,30700.0
2007-08-09 10:30:00,70.83,71.35,70.71,71.16,62900.0,42.8727,43.1875,42.8001,43.0725,62900.0
2007-08-09 10:35:00,71.15,71.2,70.71,70.98,82300.0,43.0664,43.0967,42.8001,42.9635,82300.0
2007-08-09 10:40:00,70.96,71.2,70.71,70.83,114300.0,42.9514,43.0967,42.8001,42.8727,114300.0
2007-08-09 10:45:00,70.83,70.83,70.35,70.64,107700.0,42.8727,42.8727,42.5822,42.7577,107700.0
2007-08-09 10:50:00,70.65,70.8,70.6,70.69,75400.0,42.7638,42.8546,42.7335,42.788,75400.0
2007-08-09 10:55:00,70.71,70.86,70.69,70.84,56200.0,42.8001,42.8909,42.788,42.8788,56200.0
2007-08-09 11:00:00,70.84,70.95,70.73,70.8,84000.0,42.8788,42.9454,42.8122,42.8546,84000.0
2007-08-09 11:05:00,70.81,70.95,70.8,70.9,178000.0,42.8606,42.9454,42.8546,42.9151,178000.0
2007-08-09 11:10:00,70.91,70.97,70.81,70.85,87600.0,42.9211,42.9575,42.8606,42.8848,87600.0
2007-08-09 11:15:00,70.83,70.96,70.82,70.86,70100.0,42.8727,42.9514,42.8667,42.8909,70100.0
2007-08-09 11:20:00,70.89,70.95,70.82,70.91,77700.0,42.909,42.9454,42.8667,42.9211,77700.0
2007-08-09 11:25:00,70.91,70.93,70.83,70.91,59200.0,42.9211,42.9332,42.8727,42.9211,59200.0
2007-08-09 11:30:00,70.9,71.0,70.88,70.94,57300.0,42.9151,42.9756,42.903,42.9393,57300.0
2007-08-09 11:35:00,70.93,70.94,70.84,70.85,49600.0,42.9332,42.9393,42.8788,42.8848,49600.0
2007-08-09 11:40:00,70.86,70.95,70.82,70.88,35800.0,42.8909,42.9454,42.8667,42.903,35800.0
2007-08-09 11:45:00,70.86,70.94,70.82,70.91,55200.0,42.8909,42.9393,42.8667,42.9211,55200.0
2007-08-09 11:50:00,70.92,70.94,70.85,70.88,68200.0,42.9272,42.9393,42.8848,42.903,68200.0
2007-08-09 11:55:00,70.87,71.08,70.85,71.08,42200.0,42.8969,43.024,42.8848,43.024,42200.0
2007-08-09 12:00:00,71.12,71.22,71.05,71.14,58800.0,43.0483,43.1088,43.0059,43.0604,58800.0
2007-08-09 12:05:00,71.12,71.14,70.8,71.06,65600.0,43.0483,43.0604,42.8546,43.0119,65600.0
2007-08-09 12:10:00,71.05,71.09,70.86,70.98,52400.0,43.0059,43.0301,42.8909,42.9635,52400.0
2007-08-09 12:15:00,70.97,71.01,70.9,70.93,27900.0,42.9575,42.9817,42.9151,42.9332,27900.0
2007-08-09 12:20:00,70.93,71.05,70.84,71.0,67000.0,42.9332,43.0059,42.8788,42.9756,67000.0
2007-08-09 12:25:00,71.0,71.29,70.99,71.29,27900.0,42.9756,43.1512,42.9696,43.1512,27900.0
2007-08-09 12:30:00,71.29,71.3,71.04,71.11,37800.0,43.1512,43.1572,42.9998,43.0422,37800.0
2007-08-09 12:35:00,71.11,71.15,70.84,70.86,17700.0,43.0422,43.0664,42.8788,42.8909,17700.0
2007-08-09 12:40:00,70.86,71.09,70.84,71.09,33200.0,42.8909,43.0301,42.8788,43.0301,33200.0
2007-08-09 12:45:00,71.09,71.23,71.05,71.05,24200.0,43.0301,43.1148,43.0059,43.0059,24200.0
2007-08-09 12:50:00,71.06,71.13,70.86,70.9,44400.0,43.0119,43.0543,42.8909,42.9151,44400.0
2007-08-09 12:55:00,70.91,71.35,70.91,71.15,81300.0,42.9211,43.1875,42.9211,43.0664,81300.0
2007-08-09 13:00:00,71.15,71.27,71.03,71.03,35300.0,43.0664,43.139,42.9938,42.9938,35300.0
2007-08-09 13:05:00,71.0,71.1,70.95,71.02,27600.0,42.9756,43.0361,42.9454,42.9877,27600.0
2007-08-09 13:10:00,71.02,71.04,70.84,70.89,46500.0,42.9877,42.9998,42.8788,42.909,46500.0
2007-08-09 13:15:00,70.89,71.12,70.58,70.65,54000.0,42.909,43.0483,42.7214,42.7638,54000.0
2007-08-09 13:20:00,70.64,71.0,70.53,70.98,37800.0,42.7577,42.9756,42.6911,42.9635,37800.0
2007-08-09 13:25:00,70.98,70.99,70.67,70.9,56100.0,42.9635,42.9696,42.7759,42.9151,56100.0
2007-08-09 13:30:00,70.92,71.04,70.73,70.86,55300.0,42.9272,42.9998,42.8122,42.8909,55300.0
2007-08-09 13:35:00,70.86,71.01,70.85,70.95,29900.0,42.8909,42.9817,42.8848,42.9454,29900.0
2007-08-09 13:40:00,70.94,71.02,70.86,70.99,30100.0,42.9393,42.9877,42.8909,42.9696,30100.0
2007-08-09 13:45:00,70.96,71.2,70.92,71.05,47300.0,42.9514,43.0967,42.9272,43.0059,47300.0
2007-08-09 13:50:00,71.04,71.19,71.02,71.16,33200.0,42.9998,43.0906,42.9877,43.0725,33200.0
2007-08-09 13:55:00,71.15,71.29,71.15,71.27,21500.0,43.0664,43.1512,43.0664,43.139,21500.0
2007-08-09 14:00:00,71.23,71.23,70.98,71.08,28900.0,43.1148,43.1148,42.9635,43.024,28900.0
2007-08-09 14:05:00,71.09,71.11,70.84,70.88,36100.0,43.0301,43.0422,42.8788,42.903,36100.0
2007-08-09 14:10:00,70.91,71.13,70.9,71.08,19500.0,42.9211,43.0543,42.9151,43.024,19500.0
2007-08-09 14:15:00,71.08,71.28,70.88,71.24,26600.0,43.024,43.1451,42.903,43.1209,26600.0
2007-08-09 14:20:00,71.25,71.44,71.24,71.38,36400.0,43.1269,43.2419,43.1209,43.2056,36400.0
2007-08-09 14:25:00,71.39,71.39,70.86,71.09,38400.0,43.2117,43.2117,42.8909,43.0301,38400.0
2007-08-09 14:30:00,71.09,71.34,70.84,70.91,73600.0,43.0301,43.1814,42.8788,42.9211,73600.0
2007-08-09 14:35:00,70.92,71.2,70.86,71.14,48900.0,42.9272,43.0967,42.8909,43.0604,48900.0
2007-08-09 14:40:00,71.14,71.67,70.96,71.56,57400.0,43.0604,43.3812,42.9514,43.3146,57400.0
2007-08-09 14:45:00,71.56,71.56,71.14,71.14,38000.0,43.3146,43.3146,43.0604,43.0604,38000.0
2007-08-09 14:50:00,71.18,71.18,70.91,70.94,54100.0,43.0846,43.0846,42.9211,42.9393,54100.0
2007-08-09 14:55:00,70.91,71.11,70.74,70.86,101200.0,42.9211,43.0422,42.8182,42.8909,101200.0
2007-08-09 15:00:00,70.87,70.97,70.28,70.28,129800.0,42.8969,42.9575,42.5398,42.5398,129800.0
2007-08-09 15:05:00,70.23,70.78,70.15,70.71,58100.0,42.5095,42.8425,42.4611,42.8001,58100.0
2007-08-09 15:10:00,70.72,71.12,70.67,71.07,58400.0,42.8061,43.0483,42.7759,43.018,58400.0
2007-08-09 15:15:00,71.09,71.54,71.01,71.04,80000.0,43.0301,43.3025,42.9817,42.9998,80000.0
2007-08-09 15:20:00,71.02,71.21,70.75,70.87,73600.0,42.9877,43.1027,42.8243,42.8969,73600.0
2007-08-09 15:25:00,70.79,71.22,70.79,71.1,35400.0,42.8485,43.1088,42.8485,43.0361,35400.0
2007-08-09 15:30:00,71.13,71.49,71.07,71.13,44000.0,43.0543,43.2722,43.018,43.0543,44000.0
2007-08-09 15:35:00,71.16,71.24,70.87,71.13,60300.0,43.0725,43.1209,42.8969,43.0543,60300.0
2007-08-09 15:40:00,71.13,71.63,70.97,71.61,42800.0,43.0543,43.3569,42.9575,43.3448,42800.0
2007-08-09 15:45:00,71.59,71.6,71.17,71.59,48100.0,43.3327,43.3388,43.0785,43.3327,48100.0
2007-08-09 15:50:00,71.59,71.59,70.8,71.12,77000.0,43.3327,43.3327,42.8546,43.0483,77000.0
2007-08-09 15:55:00,71.12,71.22,70.71,70.86,143000.0,43.0483,43.1088,42.8001,42.8909,143000.0
2007-08-10 09:30:00,69.18,70.84,69.18,69.92,82000.0,41.874,42.8788,41.874,42.3219,82000.0
2007-08-10 09:35:00,69.95,70.2,69.59,69.82,67700.0,42.3401,42.4914,42.1222,42.2614,67700.0
2007-08-10 09:40:00,69.81,70.0,68.58,68.58,139800.0,42.2553,42.3703,41.5108,41.5108,139800.0
2007-08-10 09:45:00,68.64,69.19,68.58,69.09,127000.0,41.5471,41.88,41.5108,41.8195,127000.0
2007-08-10 09:50:00,69.03,69.85,68.83,69.69,153500.0,41.7832,42.2795,41.6621,42.1827,153500.0
2007-08-10 09:55:00,69.69,69.86,69.53,69.64,80200.0,42.1827,42.2856,42.0858,42.1524,80200.0
2007-08-10 10:00:00,69.62,70.0,69.54,69.73,90100.0,42.1403,42.3703,42.0919,42.2069,90100.0
2007-08-10 10:05:00,69.75,70.17,69.64,69.97,78100.0,42.219,42.4732,42.1524,42.3522,78100.0
2007-08-10 10:10:00,69.97,70.09,69.71,69.94,60000.0,42.3522,42.4248,42.1948,42.334,60000.0
2007-08-10 10:15:00,69.9,69.98,69.75,69.75,40900.0,42.3098,42.3582,42.219,42.219,40900.0
2007-08-10 10:20:00,69.79,69.92,69.55,69.74,34500.0,42.2432,42.3219,42.0979,42.213,34500.0
2007-08-10 10:25:00,69.74,69.78,69.48,69.58,56200.0,42.213,42.2372,42.0556,42.1161,56200.0
2007-08-10 10:30:00,69.6,69.68,69.18,69.19,25900.0,42.1282,42.1766,41.874,41.88,25900.0
2007-08-10 10:35:00,69.18,69.27,68.98,69.24,40600.0,41.874,41.9285,41.7529,41.9103,40600.0
2007-08-10 10:40:00,69.27,69.56,69.27,69.55,24200.0,41.9285,42.104,41.9285,42.0979,24200.0
2007-08-10 10:45:00,69.54,69.63,69.25,69.3,33800.0,42.0919,42.1464,41.9164,41.9466,33800.0
2007-08-10 10:50:00,69.34,69.48,69.23,69.47,51000.0,41.9708,42.0556,41.9043,42.0495,51000.0
2007-08-10 10:55:00,69.52,69.65,69.43,69.46,51000.0,42.0798,42.1585,42.0253,42.0435,51000.0
2007-08-10 11:00:00,69.46,69.98,69.43,69.93,50600.0,42.0435,42.3582,42.0253,42.328,50600.0
2007-08-10 11:05:00,69.93,70.4,69.91,70.11,84500.0,42.328,42.6124,42.3158,42.4369,84500.0
2007-08-10 11:10:00,70.13,70.42,69.87,70.42,54100.0,42.449,42.6245,42.2916,42.6245,54100.0
2007-08-10 11:15:00,70.4,70.5,70.02,70.14,38400.0,42.6124,42.673,42.3824,42.4551,38400.0
2007-08-10 11:20:00,70.17,70.54,69.79,69.96,49800.0,42.4732,42.6972,42.2432,42.3461,49800.0
2007-08-10 11:25:00,69.94,70.21,69.81,69.83,31800.0,42.334,42.4974,42.2553,42.2674,31800.0
2007-08-10 11:30:00,69.8,69.83,69.56,69.7,33800.0,42.2493,42.2674,42.104,42.1887,33800.0
2007-08-10 11:35:00,69.73,69.79,69.64,69.7,23400.0,42.2069,42.2432,42.1524,42.1887,23400.0
2007-08-10 11:40:00,69.73,69.91,69.7,69.79,29100.0,42.2069,42.3158,42.1887,42.2432,29100.0
2007-08-10 11:45:00,69.79,70.05,69.78,69.98,32400.0,42.2432,42.4006,42.2372,42.3582,32400.0
2007-08-10 11:50:00,69.98,70.19,69.84,70.14,46700.0,42.3582,42.4853,42.2735,42.4551,46700.0
2007-08-10 11:55:00,70.14,70.8,70.08,70.75,66200.0,42.4551,42.8546,42.4187,42.8243,66200.0
2007-08-10 12:00:00,70.73,70.84,70.42,70.53,38900.0,42.8122,42.8788,42.6245,42.6911,38900.0
2007-08-10 12:05:00,70.51,70.97,70.51,70.71,45200.0,42.679,42.9575,42.679,42.8001,45200.0
2007-08-10 12:10:00,70.72,70.77,70.44,70.64,33500.0,42.8061,42.8364,42.6367,42.7577,33500.0
2007-08-10 12:15:00,70.65,71.03,70.63,70.93,49900.0,42.7638,42.9938,42.7517,42.9332,49900.0
2007-08-10 12:20:00,70.99,71.64,70.84,71.63,55500.0,42.9696,43.363,42.8788,43.3569,55500.0
2007-08-10 12:25:00,71.63,71.66,70.93,70.96,43100.0,43.3569,43.3751,42.9332,42.9514,43100.0
2007-08-10 12:30:00,70.96,71.15,70.59,70.76,25300.0,42.9514,43.0664,42.7274,42.8303,25300.0
2007-08-10 12:35:00,70.78,70.8,70.51,70.8,28900.0,42.8425,42.8546,42.679,42.8546,28900.0
2007-08-10 12:40:00,70.76,70.76,70.39,70.44,16200.0,42.8303,42.8303,42.6064,42.6367,16200.0
2007-08-10 12:45:00,70.47,70.67,70.3,70.38,42500.0,42.6548,42.7759,42.5519,42.6003,42500.0
2007-08-10 12:50:00,70.4,70.72,70.37,70.43,26600.0,42.6124,42.8061,42.5943,42.6306,26600.0
2007-08-10 12:55:00,70.44,70.44,69.91,69.99,30400.0,42.6367,42.6367,42.3158,42.3643,30400.0
2007-08-10 13:00:00,69.99,70.11,69.96,70.01,26300.0,42.3643,42.4369,42.3461,42.3764,26300.0
2007-08-10 13:05:00,70.04,70.18,69.97,70.18,21400.0,42.3945,42.4793,42.3522,42.4793,21400.0
2007-08-10 13:10:00,70.2,70.25,69.93,69.93,26400.0,42.4914,42.5216,42.328,42.328,26400.0
2007-08-10 13:15:00,69.92,70.13,69.85,70.08,31300.0,42.3219,42.449,42.2795,42.4187,31300.0
2007-08-10 13:20:00,70.1,70.62,70.06,70.32,39700.0,42.4309,42.7456,42.4066,42.564,39700.0
2007-08-10 13:25:00,70.32,70.34,69.9,69.96,23800.0,42.564,42.5761,42.3098,42.3461,23800.0
2007-08-10 13:30:00,69.96,70.04,69.64,69.66,28400.0,42.3461,42.3945,42.1524,42.1645,28400.0
2007-08-10 13:35:00,69.7,69.98,69.69,69.83,32400.0,42.1887,42.3582,42.1827,42.2674,32400.0
2007-08-10 13:40:00,69.83,69.88,69.8,69.82,12700.0,42.2674,42.2977,42.2493,42.2614,12700.0
2007-08-10 13:45:00,69.82,69.82,69.49,69.6,65500.0,42.2614,42.2614,42.0616,42.1282,65500.0
2007-08-10 13:50:00,69.59,69.97,69.53,69.67,48700.0,42.1222,42.3522,42.0858,42.1706,48700.0
2007-08-10 13:55:00,69.59,69.74,69.58,69.63,22000.0,42.1222,42.213,42.1161,42.1464,22000.0
2007-08-10 14:00:00,69.67,69.95,69.55,69.79,39300.0,42.1706,42.3401,42.0979,42.2432,39300.0
2007-08-10 14:05:00,69.79,70.08,69.79,69.97,29200.0,42.2432,42.4187,42.2432,42.3522,29200.0
2007-08-10 14:10:00,69.98,69.98,69.74,69.85,22400.0,42.3582,42.3582,42.213,42.2795,22400.0
2007-08-10 14:15:00,69.86,70.01,69.8,69.83,17900.0,42.2856,42.3764,42.2493,42.2674,17900.0
2007-08-10 14:20:00,69.8,70.26,69.8,70.0,29700.0,42.2493,42.5277,42.2493,42.3703,29700.0
2007-08-10 14:25:00,70.0,70.02,69.67,69.67,21900.0,42.3703,42.3824,42.1706,42.1706,21900.0
2007-08-10 14:30:00,69.67,69.69,69.53,69.53,26700.0,42.1706,42.1827,42.0858,42.0858,26700.0
2007-08-10 14:35:00,69.55,69.67,69.41,69.48,24200.0,42.0979,42.1706,42.0132,42.0556,24200.0
2007-08-10 14:40:00,69.48,69.85,69.44,69.8,27600.0,42.0556,42.2795,42.0314,42.2493,27600.0
2007-08-10 14:45:00,69.76,69.97,69.73,69.8,28300.0,42.2251,42.3522,42.2069,42.2493,28300.0
2007-08-10 14:50:00,69.82,69.83,69.63,69.71,33000.0,42.2614,42.2674,42.1464,42.1948,33000.0
2007-08-10 14:55:00,69.72,69.94,69.68,69.75,41700.0,42.2008,42.334,42.1766,42.219,41700.0
2007-08-10 15:00:00,69.75,69.95,69.65,69.88,37400.0,42.219,42.3401,42.1585,42.2977,37400.0
2007-08-10 15:05:00,69.88,70.49,69.85,70.3,40300.0,42.2977,42.6669,42.2795,42.5519,40300.0
2007-08-10 15:10:00,70.32,70.33,70.07,70.19,23100.0,42.564,42.5701,42.4127,42.4853,23100.0
2007-08-10 15:15:00,70.21,70.44,69.89,69.89,28000.0,42.4974,42.6367,42.3037,42.3037,28000.0
2007-08-10 15:20:00,69.9,70.36,69.86,70.17,25800.0,42.3098,42.5882,42.2856,42.4732,25800.0
2007-08-10 15:25:00,70.18,70.91,70.18,70.59,45400.0,42.4793,42.9211,42.4793,42.7274,45400.0
2007-08-10 15:30:00,70.58,71.12,70.53,71.02,45200.0,42.7214,43.0483,42.6911,42.9877,45200.0
2007-08-10 15:35:00,70.99,71.26,70.51,70.58,46600.0,42.9696,43.133,42.679,42.7214,46600.0
2007-08-10 15:40:00,70.55,70.71,70.35,70.38,39100.0,42.7032,42.8001,42.5822,42.6003,39100.0
2007-08-10 15:45:00,70.36,70.93,70.27,70.81,53600.0,42.5882,42.9332,42.5338,42.8606,53600.0
2007-08-10 15:50:00,70.81,70.98,70.65,70.76,30400.0,42.8606,42.9635,42.7638,42.8303,30400.0
2007-08-10 15:55:00,70.75,70.87,70.61,70.67,43300.0,42.8243,42.8969,42.7396,42.7759,43300.0
2007-08-13 09:30:00,71.07,71.13,70.69,70.87,82900.0,43.018,43.0543,42.788,42.8969,82900.0
2007-08-13 09:35:00,70.83,70.89,70.26,70.31,61500.0,42.8727,42.909,42.5277,42.558,61500.0
2007-08-13 09:40:00,70.32,70.75,70.29,70.63,109700.0,42.564,42.8243,42.5459,42.7517,109700.0
2007-08-13 09:45:00,70.65,70.66,70.11,70.12,54300.0,42.7638,42.7698,42.4369,42.443,54300.0
2007-08-13 09:50:00,70.13,70.16,69.75,69.78,53700.0,42.449,42.4672,42.219,42.2372,53700.0
2007-08-13 09:55:00,69.77,69.86,69.71,69.79,24300.0,42.2311,42.2856,42.1948,42.2432,24300.0
2007-08-13 10:00:00,69.81,69.91,69.7,69.72,41400.0,42.2553,42.3158,42.1887,42.2008,41400.0
2007-08-13 10:05:00,69.72,69.77,69.45,69.55,56100.0,42.2008,42.2311,42.0374,42.0979,56100.0
2007-08-13 10:10:00,69.58,69.68,69.54,69.6,39200.0,42.1161,42.1766,42.0919,42.1282,39200.0
2007-08-13 10:15:00,69.58,69.58,69.36,69.45,44100.0,42.1161,42.1161,41.9829,42.0374,44100.0
2007-08-13 10:20:00,69.45,69.65,69.38,69.5,47300.0,42.0374,42.1585,41.995,42.0677,47300.0
2007-08-13 10:25:00,69.51,69.68,69.5,69.68,27900.0,42.0737,42.1766,42.0677,42.1766,27900.0
2007-08-13 10:30:00,69.69,69.7,69.47,69.56,37800.0,42.1827,42.1887,42.0495,42.104,37800.0
2007-08-13 10:35:00,69.59,69.64,69.53,69.6,22300.0,42.1222,42.1524,42.0858,42.1282,22300.0
2007-08-13 10:40:00,69.59,69.67,69.51,69.52,26900.0,42.1222,42.1706,42.0737,42.0798,26900.0
2007-08-13 10:45:00,69.5,69.72,69.5,69.7,22500.0,42.0677,42.2008,42.0677,42.1887,22500.0
2007-08-13 10:50:00,69.72,69.86,69.52,69.54,27900.0,42.2008,42.2856,42.0798,42.0919,27900.0
2007-08-13 10:55:00,69.54,69.57,69.41,69.54,26800.0,42.0919,42.1101,42.0132,42.0919,26800.0
2007-08-13 11:00:00,69.57,69.63,69.42,69.56,127900.0,42.1101,42.1464,42.0193,42.104,127900.0
2007-08-13 11:05:00,69.55,69.56,69.39,69.49,41100.0,42.0979,42.104,42.0011,42.0616,41100.0
2007-08-13 11:10:00,69.46,69.6,69.35,69.43,42800.0,42.0435,42.1282,41.9769,42.0253,42800.0
2007-08-13 11:15:00,69.44,69.49,69.37,69.41,31000.0,42.0314,42.0616,41.989,42.0132,31000.0
2007-08-13 11:20:00,69.38,69.56,69.38,69.5,19600.0,41.995,42.104,41.995,42.0677,19600.0
2007-08-13 11:25:00,69.45,69.57,69.3,69.56,31400.0,42.0374,42.1101,41.9466,42.104,31400.0
2007-08-13 11:30:00,69.51,69.82,69.41,69.6,31200.0,42.0737,42.2614,42.0132,42.1282,31200.0
2007-08-13 11:35:00,69.62,69.7,69.51,69.51,23600.0,42.1403,42.1887,42.0737,42.0737,23600.0
2007-08-13 11:40:00,69.57,69.6,69.5,69.54,12400.0,42.1101,42.1282,42.0677,42.0919,12400.0
2007-08-13 11:45:00,69.57,69.58,69.4,69.43,22100.0,42.1101,42.1161,42.0072,42.0253,22100.0
2007-08-13 11:50:00,69.42,69.44,69.3,69.36,16600.0,42.0193,42.0314,41.9466,41.9829,16600.0
2007-08-13 11:55:00,69.36,69.47,69.23,69.44,23200.0,41.9829,42.0495,41.9043,42.0314,23200.0
2007-08-13 12:00:00,69.43,69.43,69.22,69.42,18800.0,42.0253,42.0253,41.8982,42.0193,18800.0
2007-08-13 12:05:00,69.38,69.38,69.22,69.38,21800.0,41.995,41.995,41.8982,41.995,21800.0
2007-08-13 12:10:00,69.34,69.38,69.26,69.36,13200.0,41.9708,41.995,41.9224,41.9829,13200.0
2007-08-13 12:15:00,69.36,69.36,69.2,69.21,18700.0,41.9829,41.9829,41.8861,41.8921,18700.0
2007-08-13 12:20:00,69.22,69.23,69.17,69.2,21100.0,41.8982,41.9043,41.8679,41.8861,21100.0
2007-08-13 12:25:00,69.2,69.22,69.12,69.16,13000.0,41.8861,41.8982,41.8377,41.8619,13000.0
2007-08-13 12:30:00,69.12,69.18,69.06,69.16,15800.0,41.8377,41.874,41.8014,41.8619,15800.0
2007-08-13 12:35:00,69.15,69.41,69.07,69.26,16500.0,41.8558,42.0132,41.8074,41.9224,16500.0
2007-08-13 12:40:00,69.26,69.31,69.13,69.24,23400.0,41.9224,41.9527,41.8437,41.9103,23400.0
2007-08-13 12:45:00,69.26,69.31,69.12,69.29,20400.0,41.9224,41.9527,41.8377,41.9406,20400.0
2007-08-13 12:50:00,69.29,69.37,69.16,69.33,15100.0,41.9406,41.989,41.8619,41.9648,15100.0
2007-08-13 12:55:00,69.37,69.54,69.2,69.23,16500.0,41.989,42.0919,41.8861,41.9043,16500.0
2007-08-13 13:00:00,69.25,69.45,69.1,69.1,76500.0,41.9164,42.0374,41.8256,41.8256,76500.0
2007-08-13 13:05:00,69.1,69.13,69.05,69.13,19700.0,41.8256,41.8437,41.7953,41.8437,19700.0
2007-08-13 13:10:00,69.05,69.07,68.93,69.03,31300.0,41.7953,41.8074,41.7227,41.7832,31300.0
2007-08-13 13:15:00,69.06,69.1,68.99,69.03,41500.0,41.8014,41.8256,41.759,41.7832,41500.0
2007-08-13 13:20:00,69.04,69.17,68.93,69.01,50600.0,41.7892,41.8679,41.7227,41.7711,50600.0
2007-08-13 13:25:00,69.01,69.18,68.95,68.98,30900.0,41.7711,41.874,41.7348,41.7529,30900.0
2007-08-13 13:30:00,69.0,69.26,68.95,69.16,16400.0,41.765,41.9224,41.7348,41.8619,16400.0
2007-08-13 13:35:00,69.16,69.18,68.96,69.16,19500.0,41.8619,41.874,41.7408,41.8619,19500.0
2007-08-13 13:40:00,69.15,69.26,69.06,69.06,11300.0,41.8558,41.9224,41.8014,41.8014,11300.0
2007-08-13 13:45:00,69.05,69.14,69.05,69.05,9000.0,41.7953,41.8498,41.7953,41.7953,9000.0
2007-08-13 13:50:00,69.05,69.08,69.0,69.01,14100.0,41.7953,41.8135,41.765,41.7711,14100.0
2007-08-13 13:55:00,69.02,69.21,69.0,69.11,26900.0,41.7771,41.8921,41.765,41.8316,26900.0
2007-08-13 14:00:00,69.11,69.23,68.95,69.14,80200.0,41.8316,41.9043,41.7348,41.8498,80200.0
2007-08-13 14:05:00,69.14,69.16,69.0,69.14,16000.0,41.8498,41.8619,41.765,41.8498,16000.0
2007-08-13 14:10:00,69.11,69.15,69.04,69.05,8700.0,41.8316,41.8558,41.7892,41.7953,8700.0
2007-08-13 14:15:00,69.04,69.05,68.96,69.0,22300.0,41.7892,41.7953,41.7408,41.765,22300.0
2007-08-13 14:20:00,69.01,69.26,69.0,69.18,37200.0,41.7711,41.9224,41.765,41.874,37200.0
2007-08-13 14:25:00,69.18,69.26,69.07,69.24,20400.0,41.874,41.9224,41.8074,41.9103,20400.0
2007-08-13 14:30:00,69.24,69.42,69.23,69.23,30100.0,41.9103,42.0193,41.9043,41.9043,30100.0
2007-08-13 14:35:00,69.22,69.44,69.21,69.35,21000.0,41.8982,42.0314,41.8921,41.9769,21000.0
2007-08-13 14:40:00,69.33,69.37,69.2,69.27,16200.0,41.9648,41.989,41.8861,41.9285,16200.0
2007-08-13 14:45:00,69.27,69.3,69.18,69.2,10500.0,41.9285,41.9466,41.874,41.8861,10500.0
2007-08-13 14:50:00,69.2,69.29,69.1,69.15,17500.0,41.8861,41.9406,41.8256,41.8558,17500.0
2007-08-13 14:55:00,69.15,69.29,69.09,69.09,19700.0,41.8558,41.9406,41.8195,41.8195,19700.0
2007-08-13 15:00:00,69.09,69.22,69.05,69.12,37900.0,41.8195,41.8982,41.7953,41.8377,37900.0
2007-08-13 15:05:00,69.13,69.21,69.05,69.19,37800.0,41.8437,41.8921,41.7953,41.88,37800.0
2007-08-13 15:10:00,69.18,69.22,69.0,69.01,38900.0,41.874,41.8982,41.765,41.7711,38900.0
2007-08-13 15:15:00,69.01,69.13,68.9,69.06,46100.0,41.7711,41.8437,41.7045,41.8014,46100.0
2007-08-13 15:20:00,69.04,69.09,68.89,69.0,33300.0,41.7892,41.8195,41.6985,41.765,33300.0
2007-08-13 15:25:00,69.02,69.26,68.98,69.25,39300.0,41.7771,41.9224,41.7529,41.9164,39300.0
2007-08-13 15:30:00,69.25,69.26,69.11,69.13,56900.0,41.9164,41.9224,41.8316,41.8437,56900.0
2007-08-13 15:35:00,69.13,69.38,69.12,69.26,30200.0,41.8437,41.995,41.8377,41.9224,30200.0
2007-08-13 15:40:00,69.25,69.34,69.01,69.17,36700.0,41.9164,41.9708,41.7711,41.8679,36700.0
2007-08-13 15:45:00,69.17,69.17,68.9,68.97,60500.0,41.8679,41.8679,41.7045,41.7469,60500.0
2007-08-13 15:50:00,68.97,69.06,68.64,68.89,59000.0,41.7469,41.8014,41.5471,41.6985,59000.0
2007-08-13 15:55:00,68.88,68.9,68.66,68.72,42300.0,41.6924,41.7045,41.5592,41.5956,42300.0
2007-08-14 09:30:00,68.74,68.98,68.58,68.72,47400.0,41.6077,41.7529,41.5108,41.5956,47400.0
2007-08-14 09:35:00,68.73,68.73,68.43,68.57,29800.0,41.6016,41.6016,41.42,41.5048,29800.0
2007-08-14 09:40:00,68.6,68.95,68.6,68.83,17700.0,41.5229,41.7348,41.5229,41.6621,17700.0
2007-08-14 09:45:00,68.81,69.01,68.6,68.82,32800.0,41.65,41.7711,41.5229,41.6561,32800.0
2007-08-14 09:50:00,68.85,68.94,68.6,68.6,19700.0,41.6742,41.7287,41.5229,41.5229,19700.0
2007-08-14 09:55:00,68.59,68.82,68.59,68.65,25400.0,41.5169,41.6561,41.5169,41.5532,25400.0
2007-08-14 10:00:00,68.7,68.72,68.49,68.51,22700.0,41.5834,41.5956,41.4563,41.4684,22700.0
2007-08-14 10:05:00,68.51,68.61,68.23,68.29,24200.0,41.4684,41.529,41.299,41.3353,24200.0
2007-08-14 10:10:00,68.33,68.56,68.06,68.06,28700.0,41.3595,41.4987,41.1961,41.1961,28700.0
2007-08-14 10:15:00,68.08,68.4,68.06,68.39,16700.0,41.2082,41.4019,41.1961,41.3958,16700.0
2007-08-14 10:20:00,68.4,68.4,68.22,68.22,6900.0,41.4019,41.4019,41.2929,41.2929,6900.0
2007-08-14 10:25:00,68.21,68.24,68.01,68.09,25800.0,41.2869,41.305,41.1658,41.2142,25800.0
2007-08-14 10:30:00,68.04,68.12,68.0,68.05,28300.0,41.184,41.2324,41.1597,41.19,28300.0
2007-08-14 10:35:00,68.0,68.05,67.76,67.81,49300.0,41.1597,41.19,41.0145,41.0447,49300.0
2007-08-14 10:40:00,67.8,67.84,67.63,67.67,32000.0,41.0387,41.0629,40.9358,40.96,32000.0
2007-08-14 10:45:00,67.66,67.7,67.59,67.66,21500.0,40.9539,40.9782,40.9116,40.9539,21500.0
2007-08-14 10:50:00,67.68,67.7,67.21,67.25,63600.0,40.9661,40.9782,40.6816,40.7058,63600.0
2007-08-14 10:55:00,67.25,67.41,67.24,67.31,33100.0,40.7058,40.8026,40.6997,40.7421,33100.0
2007-08-14 11:00:00,67.29,67.29,67.06,67.21,39500.0,40.73,40.73,40.5908,40.6816,39500.0
2007-08-14 11:05:00,67.24,67.34,67.06,67.26,69300.0,40.6997,40.7603,40.5908,40.7118,69300.0
2007-08-14 11:10:00,67.23,67.35,67.15,67.22,46900.0,40.6937,40.7663,40.6452,40.6876,46900.0
2007-08-14 11:15:00,67.24,67.5,67.21,67.47,27600.0,40.6997,40.8571,40.6816,40.8389,27600.0
2007-08-14 11:20:00,67.46,67.63,67.46,67.56,28900.0,40.8329,40.9358,40.8329,40.8934,28900.0
2007-08-14 11:25:00,67.56,67.56,67.34,67.4,52500.0,40.8934,40.8934,40.7603,40.7966,52500.0
2007-08-14 11:30:00,67.38,67.48,67.27,67.46,22800.0,40.7845,40.845,40.7179,40.8329,22800.0
2007-08-14 11:35:00,67.46,67.75,67.46,67.68,64600.0,40.8329,41.0084,40.8329,40.9661,64600.0
2007-08-14 11:40:00,67.67,67.77,67.44,67.49,21100.0,40.96,41.0205,40.8208,40.851,21100.0
2007-08-14 11:45:00,67.54,67.85,67.54,67.79,22100.0,40.8813,41.069,40.8813,41.0326,22100.0
2007-08-14 11:50:00,67.78,68.25,67.78,68.25,47500.0,41.0266,41.3111,41.0266,41.3111,47500.0
2007-08-14 11:55:00,68.28,68.6,68.27,68.42,29100.0,41.3292,41.5229,41.3232,41.414,29100.0
2007-08-14 12:00:00,68.38,68.42,68.17,68.2,12000.0,41.3898,41.414,41.2626,41.2808,12000.0
2007-08-14 12:05:00,68.2,68.3,67.94,68.05,21300.0,41.2808,41.3413,41.1234,41.19,21300.0
2007-08-14 12:10:00,68.06,68.17,68.01,68.01,18300.0,41.1961,41.2626,41.1658,41.1658,18300.0
2007-08-14 12:15:00,68.02,68.19,68.02,68.19,6500.0,41.1719,41.2748,41.1719,41.2748,6500.0
2007-08-14 12:20:00,68.2,68.2,68.1,68.13,7700.0,41.2808,41.2808,41.2203,41.2384,7700.0
2007-08-14 12:25:00,68.11,68.11,67.93,67.98,17100.0,41.2263,41.2263,41.1174,41.1476,17100.0
2007-08-14 12:30:00,67.99,68.01,67.81,67.86,15700.0,41.1537,41.1658,41.0447,41.075,15700.0
2007-08-14 12:35:00,67.86,68.02,67.82,67.92,10900.0,41.075,41.1719,41.0508,41.1113,10900.0
2007-08-14 12:40:00,67.93,68.0,67.87,67.98,16500.0,41.1174,41.1597,41.0811,41.1476,16500.0
2007-08-14 12:45:00,67.98,68.21,67.96,68.02,12000.0,41.1476,41.2869,41.1355,41.1719,12000.0
2007-08-14 12:50:00,68.03,68.08,67.92,68.08,8600.0,41.1779,41.2082,41.1113,41.2082,8600.0
2007-08-14 12:55:00,68.08,68.29,68.06,68.15,10200.0,41.2082,41.3353,41.1961,41.2505,10200.0
2007-08-14 13:00:00,68.17,68.18,68.04,68.04,11300.0,41.2626,41.2687,41.184,41.184,11300.0
2007-08-14 13:05:00,68.03,68.2,68.02,68.09,6400.0,41.1779,41.2808,41.1719,41.2142,6400.0
2007-08-14 13:10:00,68.09,68.12,67.94,68.01,6500.0,41.2142,41.2324,41.1234,41.1658,6500.0
2007-08-14 13:15:00,68.01,68.1,67.87,68.1,13900.0,41.1658,41.2203,41.0811,41.2203,13900.0
2007-08-14 13:20:00,68.08,68.1,67.8,68.0,10700.0,41.2082,41.2203,41.0387,41.1597,10700.0
2007-08-14 13:25:00,68.02,68.1,67.96,67.96,7400.0,41.1719,41.2203,41.1355,41.1355,7400.0
2007-08-14 13:30:00,67.95,68.2,67.94,68.06,10100.0,41.1295,41.2808,41.1234,41.1961,10100.0
2007-08-14 13:35:00,68.06,68.31,68.06,68.25,8600.0,41.1961,41.3474,41.1961,41.3111,8600.0
2007-08-14 13:40:00,68.23,68.23,68.04,68.08,10900.0,41.299,41.299,41.184,41.2082,10900.0
2007-08-14 13:45:00,68.08,68.13,67.93,68.0,11400.0,41.2082,41.2384,41.1174,41.1597,11400.0
2007-08-14 13:50:00,67.99,68.09,67.93,67.97,9500.0,41.1537,41.2142,41.1174,41.1416,9500.0
2007-08-14 13:55:00,67.92,67.97,67.8,67.93,19700.0,41.1113,41.1416,41.0387,41.1174,19700.0
2007-08-14 14:00:00,67.93,67.94,67.74,67.94,21000.0,41.1174,41.1234,41.0024,41.1234,21000.0
2007-08-14 14:05:00,67.88,68.02,67.8,67.8,11300.0,41.0871,41.1719,41.0387,41.0387,11300.0
2007-08-14 14:10:00,67.77,68.0,67.76,67.87,6200.0,41.0205,41.1597,41.0145,41.0811,6200.0
2007-08-14 14:15:00,67.91,67.98,67.77,67.86,21800.0,41.1053,41.1476,41.0205,41.075,21800.0
2007-08-14 14:20:00,67.92,67.98,67.8,67.83,13000.0,41.1113,41.1476,41.0387,41.0568,13000.0
2007-08-14 14:25:00,67.83,67.85,67.75,67.75,9900.0,41.0568,41.069,41.0084,41.0084,9900.0
2007-08-14 14:30:00,67.75,67.75,67.46,67.5,27800.0,41.0084,41.0084,40.8329,40.8571,27800.0
2007-08-14 14:35:00,67.46,67.68,67.43,67.64,20000.0,40.8329,40.9661,40.8147,40.9418,20000.0
2007-08-14 14:40:00,67.64,67.71,67.45,67.58,14500.0,40.9418,40.9842,40.8268,40.9055,14500.0
2007-08-14 14:45:00,67.55,67.74,67.45,67.72,22000.0,40.8874,41.0024,40.8268,40.9903,22000.0
2007-08-14 14:50:00,67.73,67.75,67.53,67.56,19700.0,40.9963,41.0084,40.8753,40.8934,19700.0
2007-08-14 14:55:00,67.58,67.84,67.58,67.77,17200.0,40.9055,41.0629,40.9055,41.0205,17200.0
2007-08-14 15:00:00,67.77,68.11,67.77,68.0,24000.0,41.0205,41.2263,41.0205,41.1597,24000.0
2007-08-14 15:05:00,68.11,68.13,67.86,67.94,25800.0,41.2263,41.2384,41.075,41.1234,25800.0
2007-08-14 15:10:00,67.93,67.99,67.85,67.9,15300.0,41.1174,41.1537,41.069,41.0992,15300.0
2007-08-14 15:15:00,67.91,68.06,67.84,68.01,25200.0,41.1053,41.1961,41.0629,41.1658,25200.0
2007-08-14 15:20:00,68.02,68.4,68.01,68.19,38600.0,41.1719,41.4019,41.1658,41.2748,38600.0
2007-08-14 15:25:00,68.18,68.4,68.06,68.06,34000.0,41.2687,41.4019,41.1961,41.1961,34000.0
2007-08-14 15:30:00,68.05,68.1,67.84,67.84,44600.0,41.19,41.2203,41.0629,41.0629,44600.0
2007-08-14 15:35:00,67.84,68.0,67.83,67.96,21800.0,41.0629,41.1597,41.0568,41.1355,21800.0
2007-08-14 15:40:00,67.94,67.97,67.77,67.83,33400.0,41.1234,41.1416,41.0205,41.0568,33400.0
2007-08-14 15:45:00,67.83,67.99,67.78,67.94,28100.0,41.0568,41.1537,41.0266,41.1234,28100.0
2007-08-14 15:50:00,67.94,67.96,67.59,67.69,39900.0,41.1234,41.1355,40.9116,40.9721,39900.0
2007-08-14 15:55:00,67.67,67.8,67.6,67.62,87000.0,40.96,41.0387,40.9176,40.9297,87000.0
2007-08-15 09:30:00,67.72,68.07,67.62,67.88,53800.0,40.9903,41.2021,40.9297,41.0871,53800.0
2007-08-15 09:35:00,67.86,68.03,67.65,67.91,24000.0,41.075,41.1779,40.9479,41.1053,24000.0
2007-08-15 09:40:00,67.9,67.98,67.62,67.98,37500.0,41.0992,41.1476,40.9297,41.1476,37500.0
2007-08-15 09:45:00,68.02,68.08,67.63,68.08,35000.0,41.1719,41.2082,40.9358,41.2082,35000.0
2007-08-15 09:50:00,68.04,68.69,67.9,68.69,26100.0,41.184,41.5774,41.0992,41.5774,26100.0
2007-08-15 09:55:00,68.68,69.13,68.32,68.35,39700.0,41.5713,41.8437,41.3534,41.3716,39700.0
2007-08-15 10:00:00,68.45,68.8,68.37,68.5,31500.0,41.4321,41.644,41.3837,41.4624,31500.0
2007-08-15 10:05:00,68.46,68.72,68.14,68.67,28300.0,41.4382,41.5956,41.2445,41.5653,28300.0
2007-08-15 10:10:00,68.65,68.82,68.31,68.82,39700.0,41.5532,41.6561,41.3474,41.6561,39700.0
2007-08-15 10:15:00,68.82,68.98,68.66,68.86,20200.0,41.6561,41.7529,41.5592,41.6803,20200.0
2007-08-15 10:20:00,68.79,69.08,68.71,68.91,19900.0,41.6379,41.8135,41.5895,41.7106,19900.0
2007-08-15 10:25:00,68.94,69.55,68.89,69.55,30500.0,41.7287,42.0979,41.6985,42.0979,30500.0
2007-08-15 10:30:00,69.54,69.54,69.22,69.41,35800.0,42.0919,42.0919,41.8982,42.0132,35800.0
2007-08-15 10:35:00,69.36,69.36,68.85,68.89,20300.0,41.9829,41.9829,41.6742,41.6985,20300.0
2007-08-15 10:40:00,68.9,68.98,68.69,68.91,18300.0,41.7045,41.7529,41.5774,41.7106,18300.0
2007-08-15 10:45:00,68.94,68.95,68.61,68.82,16600.0,41.7287,41.7348,41.529,41.6561,16600.0
2007-08-15 10:50:00,68.85,68.89,68.61,68.68,17500.0,41.6742,41.6985,41.529,41.5713,17500.0
2007-08-15 10:55:00,68.69,68.72,68.55,68.61,16400.0,41.5774,41.5956,41.4927,41.529,16400.0
2007-08-15 11:00:00,68.65,68.8,68.64,68.72,16900.0,41.5532,41.644,41.5471,41.5956,16900.0
2007-08-15 11:05:00,68.71,68.71,68.4,68.44,22200.0,41.5895,41.5895,41.4019,41.4261,22200.0
2007-08-15 11:10:00,68.43,68.67,68.41,68.65,21800.0,41.42,41.5653,41.4079,41.5532,21800.0
2007-08-15 11:15:00,68.65,68.66,68.5,68.53,8700.0,41.5532,41.5592,41.4624,41.4805,8700.0
2007-08-15 11:20:00,68.54,68.61,68.53,68.53,5700.0,41.4866,41.529,41.4805,41.4805,5700.0
2007-08-15 11:25:00,68.53,68.79,68.53,68.73,9900.0,41.4805,41.6379,41.4805,41.6016,9900.0
2007-08-15 11:30:00,68.71,68.73,68.64,68.67,10700.0,41.5895,41.6016,41.5471,41.5653,10700.0
2007-08-15 11:35:00,68.66,68.66,68.51,68.54,23700.0,41.5592,41.5592,41.4684,41.4866,23700.0
2007-08-15 11:40:00,68.55,68.63,68.5,68.56,18600.0,41.4927,41.5411,41.4624,41.4987,18600.0
2007-08-15 11:45:00,68.59,68.59,68.45,68.47,18500.0,41.5169,41.5169,41.4321,41.4442,18500.0
2007-08-15 11:50:00,68.47,68.54,68.35,68.42,38000.0,41.4442,41.4866,41.3716,41.414,38000.0
2007-08-15 11:55:00,68.4,68.65,68.4,68.6,37800.0,41.4019,41.5532,41.4019,41.5229,37800.0
2007-08-15 12:00:00,68.62,68.73,68.53,68.72,17600.0,41.535,41.6016,41.4805,41.5956,17600.0
2007-08-15 12:05:00,68.72,68.78,68.62,68.68,14100.0,41.5956,41.6319,41.535,41.5713,14100.0
2007-08-15 12:10:00,68.66,68.7,68.51,68.56,12900.0,41.5592,41.5834,41.4684,41.4987,12900.0
2007-08-15 12:15:00,68.6,68.85,68.6,68.79,10400.0,41.5229,41.6742,41.5229,41.6379,10400.0
2007-08-15 12:20:00,68.78,68.83,68.65,68.78,14000.0,41.6319,41.6621,41.5532,41.6319,14000.0
2007-08-15 12:25:00,68.78,68.8,68.44,68.44,39700.0,41.6319,41.644,41.4261,41.4261,39700.0
2007-08-15 12:30:00,68.44,68.5,68.24,68.49,34500.0,41.4261,41.4624,41.305,41.4563,34500.0
2007-08-15 12:35:00,68.51,68.54,68.45,68.52,18800.0,41.4684,41.4866,41.4321,41.4745,18800.0
2007-08-15 12:40:00,68.54,68.62,68.45,68.54,9100.0,41.4866,41.535,41.4321,41.4866,9100.0
2007-08-15 12:45:00,68.57,68.79,68.57,68.79,10900.0,41.5048,41.6379,41.5048,41.6379,10900.0
2007-08-15 12:50:00,68.82,68.85,68.66,68.75,17100.0,41.6561,41.6742,41.5592,41.6137,17100.0
2007-08-15 12:55:00,68.83,68.85,68.63,68.65,7900.0,41.6621,41.6742,41.5411,41.5532,7900.0
2007-08-15 13:00:00,68.66,68.7,68.55,68.66,17400.0,41.5592,41.5834,41.4927,41.5592,17400.0
2007-08-15 13:05:00,68.67,68.75,68.62,68.69,53800.0,41.5653,41.6137,41.535,41.5774,53800.0
2007-08-15 13:10:00,68.71,68.89,68.64,68.81,15100.0,41.5895,41.6985,41.5471,41.65,15100.0
2007-08-15 13:15:00,68.8,69.0,68.78,68.99,15700.0,41.644,41.765,41.6319,41.759,15700.0
2007-08-15 13:20:00,68.99,69.0,68.85,68.96,11300.0,41.759,41.765,41.6742,41.7408,11300.0
2007-08-15 13:25:00,68.97,69.05,68.9,69.05,44300.0,41.7469,41.7953,41.7045,41.7953,44300.0
2007-08-15 13:30:00,69.06,69.34,69.05,69.22,19900.0,41.8014,41.9708,41.7953,41.8982,19900.0
2007-08-15 13:35:00,69.25,69.43,69.25,69.35,19600.0,41.9164,42.0253,41.9164,41.9769,19600.0
2007-08-15 13:40:00,69.37,69.54,69.2,69.41,21900.0,41.989,42.0919,41.8861,42.0132,21900.0
2007-08-15 13:45:00,69.4,69.47,69.25,69.25,23100.0,42.0072,42.0495,41.9164,41.9164,23100.0
2007-08-15 13:50:00,69.26,69.43,69.18,69.42,13700.0,41.9224,42.0253,41.874,42.0193,13700.0
2007-08-15 13:55:00,69.41,69.5,69.25,69.5,25400.0,42.0132,42.0677,41.9164,42.0677,25400.0
2007-08-15 14:00:00,69.47,69.5,69.32,69.32,21900.0,42.0495,42.0677,41.9587,41.9587,21900.0
2007-08-15 14:05:00,69.32,69.34,69.14,69.22,21200.0,41.9587,41.9708,41.8498,41.8982,21200.0
2007-08-15 14:10:00,69.22,69.22,68.81,68.86,54000.0,41.8982,41.8982,41.65,41.6803,54000.0
2007-08-15 14:15:00,68.83,68.96,68.75,68.96,44400.0,41.6621,41.7408,41.6137,41.7408,44400.0
2007-08-15 14:20:00,68.94,68.96,68.75,68.76,50000.0,41.7287,41.7408,41.6137,41.6198,50000.0
2007-08-15 14:25:00,68.77,68.88,68.67,68.74,42600.0,41.6258,41.6924,41.5653,41.6077,42600.0
2007-08-15 14:30:00,68.74,68.84,68.63,68.71,30500.0,41.6077,41.6682,41.5411,41.5895,30500.0
2007-08-15 14:35:00,68.7,68.79,68.59,68.77,56200.0,41.5834,41.6379,41.5169,41.6258,56200.0
2007-08-15 14:40:00,68.8,68.88,68.61,68.65,30200.0,41.644,41.6924,41.529,41.5532,30200.0
2007-08-15 14:45:00,68.64,68.76,68.31,68.35,52400.0,41.5471,41.6198,41.3474,41.3716,52400.0
2007-08-15 14:50:00,68.3,68.55,68.3,68.5,43300.0,41.3413,41.4927,41.3413,41.4624,43300.0
2007-08-15 14:55:00,68.53,68.74,68.47,68.5,45200.0,41.4805,41.6077,41.4442,41.4624,45200.0
2007-08-15 15:00:00,68.59,68.87,68.54,68.64,49500.0,41.5169,41.6863,41.4866,41.5471,49500.0
2007-08-15 15:05:00,68.64,68.76,68.52,68.61,35200.0,41.5471,41.6198,41.4745,41.529,35200.0
2007-08-15 15:10:00,68.59,68.66,68.43,68.58,66300.0,41.5169,41.5592,41.42,41.5108,66300.0
2007-08-15 15:15:00,68.57,68.71,68.44,68.71,68600.0,41.5048,41.5895,41.4261,41.5895,68600.0
2007-08-15 15:20:00,68.73,68.77,68.52,68.64,36200.0,41.6016,41.6258,41.4745,41.5471,36200.0
2007-08-15 15:25:00,68.67,68.82,68.53,68.53,54500.0,41.5653,41.6561,41.4805,41.4805,54500.0
2007-08-15 15:30:00,68.54,68.75,68.5,68.53,49200.0,41.4866,41.6137,41.4624,41.4805,49200.0
2007-08-15 15:35:00,68.55,68.7,68.36,68.62,39000.0,41.4927,41.5834,41.3776,41.535,39000.0
2007-08-15 15:40:00,68.62,68.74,68.53,68.64,55000.0,41.535,41.6077,41.4805,41.5471,55000.0
2007-08-15 15:45:00,68.65,68.72,68.39,68.5,38400.0,41.5532,41.5956,41.3958,41.4624,38400.0
2007-08-15 15:50:00,68.52,68.52,68.04,68.08,62100.0,41.4745,41.4745,41.184,41.2082,62100.0
2007-08-15 15:55:00,68.05,68.05,67.75,67.91,63600.0,41.19,41.19,41.0084,41.1053,63600.0
2007-08-16 09:30:00,67.48,67.73,67.3,67.69,74600.0,40.845,40.9963,40.736,40.9721,74600.0
2007-08-16 09:35:00,67.72,68.01,67.68,67.77,65800.0,40.9903,41.1658,40.9661,41.0205,65800.0
2007-08-16 09:40:00,67.77,68.2,67.6,68.15,99100.0,41.0205,41.2808,40.9176,41.2505,99100.0
2007-08-16 09:45:00,68.16,68.49,68.06,68.34,57600.0,41.2566,41.4563,41.1961,41.3655,57600.0
2007-08-16 09:50:00,68.34,68.58,68.2,68.39,78300.0,41.3655,41.5108,41.2808,41.3958,78300.0
2007-08-16 09:55:00,68.39,68.53,68.18,68.44,47200.0,41.3958,41.4805,41.2687,41.4261,47200.0
2007-08-16 10:00:00,68.44,68.56,67.9,67.97,45200.0,41.4261,41.4987,41.0992,41.1416,45200.0
2007-08-16 10:05:00,67.97,68.08,67.72,67.86,82600.0,41.1416,41.2082,40.9903,41.075,82600.0
2007-08-16 10:10:00,67.87,68.21,67.82,68.17,53500.0,41.0811,41.2869,41.0508,41.2626,53500.0
2007-08-16 10:15:00,68.16,68.26,68.02,68.09,40800.0,41.2566,41.3171,41.1719,41.2142,40800.0
2007-08-16 10:20:00,68.15,68.15,67.7,67.79,63800.0,41.2505,41.2505,40.9782,41.0326,63800.0
2007-08-16 10:25:00,67.8,67.8,67.56,67.64,39200.0,41.0387,41.0387,40.8934,40.9418,39200.0
2007-08-16 10:30:00,67.61,67.93,67.54,67.78,39300.0,40.9237,41.1174,40.8813,41.0266,39300.0
2007-08-16 10:35:00,67.78,67.99,67.78,67.89,49300.0,41.0266,41.1537,41.0266,41.0932,49300.0
2007-08-16 10:40:00,67.91,68.11,67.7,68.1,52100.0,41.1053,41.2263,40.9782,41.2203,52100.0
2007-08-16 10:45:00,68.08,68.16,67.93,68.0,33400.0,41.2082,41.2566,41.1174,41.1597,33400.0
2007-08-16 10:50:00,67.97,68.36,67.94,68.23,44300.0,41.1416,41.3776,41.1234,41.299,44300.0
2007-08-16 10:55:00,68.25,68.33,67.97,68.0,30300.0,41.3111,41.3595,41.1416,41.1597,30300.0
2007-08-16 11:00:00,67.99,68.44,67.97,68.44,38600.0,41.1537,41.4261,41.1416,41.4261,38600.0
2007-08-16 11:05:00,68.44,68.52,68.27,68.48,46700.0,41.4261,41.4745,41.3232,41.4503,46700.0
2007-08-16 11:10:00,68.48,68.5,68.2,68.22,66900.0,41.4503,41.4624,41.2808,41.2929,66900.0
2007-08-16 11:15:00,68.21,68.24,67.8,67.83,41800.0,41.2869,41.305,41.0387,41.0568,41800.0
2007-08-16 11:20:00,67.85,68.02,67.73,67.87,50100.0,41.069,41.1719,40.9963,41.0811,50100.0
2007-08-16 11:25:00,67.89,68.23,67.87,68.18,19700.0,41.0932,41.299,41.0811,41.2687,19700.0
2007-08-16 11:30:00,68.18,68.3,68.0,68.06,58400.0,41.2687,41.3413,41.1597,41.1961,58400.0
2007-08-16 11:35:00,68.07,68.07,67.78,68.0,49300.0,41.2021,41.2021,41.0266,41.1597,49300.0
2007-08-16 11:40:00,68.0,68.22,67.94,68.21,30200.0,41.1597,41.2929,41.1234,41.2869,30200.0
2007-08-16 11:45:00,68.18,68.21,67.97,68.02,36600.0,41.2687,41.2869,41.1416,41.1719,36600.0
2007-08-16 11:50:00,68.01,68.02,67.73,67.89,45500.0,41.1658,41.1719,40.9963,41.0932,45500.0
2007-08-16 11:55:00,67.93,68.1,67.93,68.02,22900.0,41.1174,41.2203,41.1174,41.1719,22900.0
2007-08-16 12:00:00,68.03,68.23,67.85,68.1,99600.0,41.1779,41.299,41.069,41.2203,99600.0
2007-08-16 12:05:00,68.07,68.14,67.67,67.67,39600.0,41.2021,41.2445,40.96,40.96,39600.0
2007-08-16 12:10:00,67.68,68.23,67.66,68.05,97200.0,40.9661,41.299,40.9539,41.19,97200.0
2007-08-16 12:15:00,68.03,68.29,67.91,68.26,34000.0,41.1779,41.3353,41.1053,41.3171,34000.0
2007-08-16 12:20:00,68.26,68.31,67.98,68.08,45600.0,41.3171,41.3474,41.1476,41.2082,45600.0
2007-08-16 12:25:00,68.09,68.21,67.95,67.95,27500.0,41.2142,41.2869,41.1295,41.1295,27500.0
2007-08-16 12:30:00,67.97,68.22,67.9,68.15,35500.0,41.1416,41.2929,41.0992,41.2505,35500.0
2007-08-16 12:35:00,68.14,68.16,67.89,67.9,85100.0,41.2445,41.2566,41.0932,41.0992,85100.0
2007-08-16 12:40:00,67.9,67.99,67.53,67.7,49300.0,41.0992,41.1537,40.8753,40.9782,49300.0
2007-08-16 12:45:00,67.67,67.99,67.61,67.94,54600.0,40.96,41.1537,40.9237,41.1234,54600.0
2007-08-16 12:50:00,67.94,68.06,67.8,67.87,51100.0,41.1234,41.1961,41.0387,41.0811,51100.0
2007-08-16 12:55:00,67.89,68.03,67.28,67.32,70600.0,41.0932,41.1779,40.7239,40.7481,70600.0
2007-08-16 13:00:00,67.32,67.43,67.09,67.41,58800.0,40.7481,40.8147,40.6089,40.8026,58800.0
2007-08-16 13:05:00,67.37,67.68,67.28,67.62,54500.0,40.7784,40.9661,40.7239,40.9297,54500.0
2007-08-16 13:10:00,67.62,68.08,67.62,67.96,72000.0,40.9297,41.2082,40.9297,41.1355,72000.0
2007-08-16 13:15:00,67.95,68.3,67.86,68.29,65100.0,41.1295,41.3413,41.075,41.3353,65100.0
2007-08-16 13:20:00,68.25,68.3,68.02,68.23,70800.0,41.3111,41.3413,41.1719,41.299,70800.0
2007-08-16 13:25:00,68.22,68.3,68.1,68.21,56800.0,41.2929,41.3413,41.2203,41.2869,56800.0
2007-08-16 13:30:00,68.23,68.5,68.15,68.22,46900.0,41.299,41.4624,41.2505,41.2929,46900.0
2007-08-16 13:35:00,68.24,68.8,68.24,68.78,57200.0,41.305,41.644,41.305,41.6319,57200.0
2007-08-16 13:40:00,68.79,68.96,68.4,68.48,146300.0,41.6379,41.7408,41.4019,41.4503,146300.0
2007-08-16 13:45:00,68.48,68.57,68.2,68.29,41600.0,41.4503,41.5048,41.2808,41.3353,41600.0
2007-08-16 13:50:00,68.29,68.8,68.23,68.73,34500.0,41.3353,41.644,41.299,41.6016,34500.0
2007-08-16 13:55:00,68.72,68.79,68.6,68.7,32000.0,41.5956,41.6379,41.5229,41.5834,32000.0
2007-08-16 14:00:00,68.74,69.34,68.46,69.3,58000.0,41.6077,41.9708,41.4382,41.9466,58000.0
2007-08-16 14:05:00,69.3,69.42,68.9,68.99,101100.0,41.9466,42.0193,41.7045,41.759,101100.0
2007-08-16 14:10:00,68.98,69.52,68.54,69.52,61800.0,41.7529,42.0798,41.4866,42.0798,61800.0
2007-08-16 14:15:00,69.46,69.67,69.3,69.6,83500.0,42.0435,42.1706,41.9466,42.1282,83500.0
2007-08-16 14:20:00,69.6,69.63,69.19,69.38,43100.0,42.1282,42.1464,41.88,41.995,43100.0
2007-08-16 14:25:00,69.3,69.61,69.28,69.51,42700.0,41.9466,42.1343,41.9345,42.0737,42700.0
2007-08-16 14:30:00,69.49,69.49,68.89,69.44,81000.0,42.0616,42.0616,41.6985,42.0314,81000.0
2007-08-16 14:35:00,69.43,69.61,69.06,69.35,48200.0,42.0253,42.1343,41.8014,41.9769,48200.0
2007-08-16 14:40:00,69.35,69.47,69.17,69.22,45400.0,41.9769,42.0495,41.8679,41.8982,45400.0
2007-08-16 14:45:00,69.21,69.38,69.05,69.05,63600.0,41.8921,41.995,41.7953,41.7953,63600.0
2007-08-16 14:50:00,69.05,69.29,68.96,69.07,45600.0,41.7953,41.9406,41.7408,41.8074,45600.0
2007-08-16 14:55:00,69.15,69.25,68.97,69.14,40300.0,41.8558,41.9164,41.7469,41.8498,40300.0
2007-08-16 15:00:00,69.13,69.2,68.53,68.61,73300.0,41.8437,41.8861,41.4805,41.529,73300.0
2007-08-16 15:05:00,68.59,68.82,68.59,68.61,80000.0,41.5169,41.6561,41.5169,41.529,80000.0
2007-08-16 15:10:00,68.65,69.16,68.5,69.07,85700.0,41.5532,41.8619,41.4624,41.8074,85700.0
2007-08-16 15:15:00,69.11,69.76,69.1,69.37,101100.0,41.8316,42.2251,41.8256,41.989,101100.0
2007-08-16 15:20:00,69.43,69.79,69.36,69.49,77000.0,42.0253,42.2432,41.9829,42.0616,77000.0
2007-08-16 15:25:00,69.54,69.67,69.39,69.67,73100.0,42.0919,42.1706,42.0011,42.1706,73100.0
2007-08-16 15:30:00,69.7,70.35,69.67,70.29,78300.0,42.1887,42.5822,42.1706,42.5459,78300.0
2007-08-16 15:35:00,70.33,70.59,70.31,70.39,143300.0,42.5701,42.7274,42.558,42.6064,143300.0
2007-08-16 15:40:00,70.36,71.16,70.25,71.09,133900.0,42.5882,43.0725,42.5216,43.0301,133900.0
2007-08-16 15:45:00,71.07,71.55,70.87,71.2,154400.0,43.018,43.3085,42.8969,43.0967,154400.0
2007-08-16 15:50:00,71.2,71.47,70.98,71.3,121600.0,43.0967,43.2601,42.9635,43.1572,121600.0
2007-08-16 15:55:00,71.3,71.67,71.28,71.66,120000.0,43.1572,43.3812,43.1451,43.3751,120000.0
2007-08-17 09:30:00,73.5,75.99,73.14,74.27,7300.0,44.4888,45.996,44.2709,44.9549,7300.0
2007-08-17 09:35:00,74.58,74.59,73.68,74.2,510800.0,45.1426,45.1486,44.5978,44.9125,510800.0
2007-08-17 09:40:00,74.22,74.38,74.15,74.15,138700.0,44.9247,45.0215,44.8823,44.8823,138700.0
2007-08-17 09:45:00,74.15,74.26,73.35,73.73,114600.0,44.8823,44.9489,44.398,44.6281,114600.0
2007-08-17 09:50:00,73.72,74.0,73.43,73.49,90100.0,44.622,44.7915,44.4465,44.4828,90100.0
2007-08-17 09:55:00,73.56,73.56,73.1,73.29,81000.0,44.5252,44.5252,44.2467,44.3617,81000.0
2007-08-17 10:00:00,73.3,73.59,73.09,73.42,93000.0,44.3678,44.5433,44.2407,44.4404,93000.0
2007-08-17 10:05:00,73.42,73.47,72.84,73.0,166900.0,44.4404,44.4707,44.0894,44.1862,166900.0
2007-08-17 10:10:00,72.88,73.04,72.73,72.76,81000.0,44.1136,44.2104,44.0228,44.0409,81000.0
2007-08-17 10:15:00,72.76,72.76,72.12,72.28,67000.0,44.0409,44.0409,43.6535,43.7504,67000.0
2007-08-17 10:20:00,72.27,72.41,72.09,72.15,74300.0,43.7443,43.8291,43.6354,43.6717,74300.0
2007-08-17 10:25:00,72.12,72.21,71.22,71.57,75800.0,43.6535,43.708,43.1088,43.3206,75800.0
2007-08-17 10:30:00,71.5,71.95,71.49,71.79,92300.0,43.2783,43.5506,43.2722,43.4538,92300.0
2007-08-17 10:35:00,71.77,72.29,71.73,72.13,85100.0,43.4417,43.7564,43.4175,43.6596,85100.0
2007-08-17 10:40:00,72.12,72.21,71.48,71.73,67500.0,43.6535,43.708,43.2662,43.4175,67500.0
2007-08-17 10:45:00,71.7,71.96,71.67,71.75,52600.0,43.3993,43.5567,43.3812,43.4296,52600.0
2007-08-17 10:50:00,71.75,72.27,71.66,71.83,72800.0,43.4296,43.7443,43.3751,43.478,72800.0
2007-08-17 10:55:00,71.88,72.44,71.85,72.44,51400.0,43.5083,43.8472,43.4901,43.8472,51400.0
2007-08-17 11:00:00,72.44,72.99,72.28,72.8,99700.0,43.8472,44.1801,43.7504,44.0651,99700.0
2007-08-17 11:05:00,72.84,72.9,72.25,72.35,59100.0,44.0894,44.1257,43.7322,43.7928,59100.0
2007-08-17 11:10:00,72.4,72.75,72.13,72.7,57000.0,43.823,44.0349,43.6596,44.0046,57000.0
2007-08-17 11:15:00,72.7,72.77,72.25,72.36,88400.0,44.0046,44.047,43.7322,43.7988,88400.0
2007-08-17 11:20:00,72.4,72.4,72.21,72.22,37500.0,43.823,43.823,43.708,43.7141,37500.0
2007-08-17 11:25:00,72.25,72.5,72.23,72.41,39300.0,43.7322,43.8836,43.7201,43.8291,39300.0
2007-08-17 11:30:00,72.41,72.5,72.27,72.37,30700.0,43.8291,43.8836,43.7443,43.8049,30700.0
2007-08-17 11:35:00,72.36,72.48,72.35,72.44,47600.0,43.7988,43.8714,43.7928,43.8472,47600.0
2007-08-17 11:40:00,72.45,72.51,72.24,72.5,69200.0,43.8533,43.8896,43.7262,43.8836,69200.0
2007-08-17 11:45:00,72.51,72.61,72.39,72.46,37600.0,43.8896,43.9501,43.817,43.8593,37600.0
2007-08-17 11:50:00,72.45,72.55,72.26,72.37,31000.0,43.8533,43.9138,43.7383,43.8049,31000.0
2007-08-17 11:55:00,72.38,72.4,72.27,72.4,16600.0,43.8109,43.823,43.7443,43.823,16600.0
2007-08-17 12:00:00,72.39,72.43,72.17,72.24,34800.0,43.817,43.8412,43.6838,43.7262,34800.0
2007-08-17 12:05:00,72.23,72.52,72.2,72.34,49300.0,43.7201,43.8957,43.702,43.7867,49300.0
2007-08-17 12:10:00,72.33,72.48,72.26,72.48,28400.0,43.7807,43.8714,43.7383,43.8714,28400.0
2007-08-17 12:15:00,72.52,72.67,72.42,72.65,37700.0,43.8957,43.9865,43.8351,43.9743,37700.0
2007-08-17 12:20:00,72.67,72.81,72.56,72.63,37400.0,43.9865,44.0712,43.9199,43.9622,37400.0
2007-08-17 12:25:00,72.62,72.64,72.25,72.35,34200.0,43.9562,43.9683,43.7322,43.7928,34200.0
2007-08-17 12:30:00,72.4,72.66,72.32,72.58,34100.0,43.823,43.9804,43.7746,43.932,34100.0
2007-08-17 12:35:00,72.58,72.64,72.39,72.44,31900.0,43.932,43.9683,43.817,43.8472,31900.0
2007-08-17 12:40:00,72.45,72.61,72.4,72.57,23000.0,43.8533,43.9501,43.823,43.9259,23000.0
2007-08-17 12:45:00,72.6,72.6,72.38,72.44,66700.0,43.9441,43.9441,43.8109,43.8472,66700.0
2007-08-17 12:50:00,72.41,72.5,72.32,72.42,28100.0,43.8291,43.8836,43.7746,43.8351,28100.0
2007-08-17 12:55:00,72.4,72.5,72.28,72.44,41200.0,43.823,43.8836,43.7504,43.8472,41200.0
2007-08-17 13:00:00,72.4,72.53,72.37,72.47,59800.0,43.823,43.9017,43.8049,43.8654,59800.0
2007-08-17 13:05:00,72.5,72.53,72.37,72.46,46600.0,43.8836,43.9017,43.8049,43.8593,46600.0
2007-08-17 13:10:00,72.47,72.56,72.36,72.44,80300.0,43.8654,43.9199,43.7988,43.8472,80300.0
2007-08-17 13:15:00,72.45,72.68,72.44,72.55,47400.0,43.8533,43.9925,43.8472,43.9138,47400.0
2007-08-17 13:20:00,72.59,72.73,72.51,72.53,24800.0,43.938,44.0228,43.8896,43.9017,24800.0
2007-08-17 13:25:00,72.55,72.76,72.55,72.65,16600.0,43.9138,44.0409,43.9138,43.9743,16600.0
2007-08-17 13:30:00,72.65,72.9,72.56,72.85,36300.0,43.9743,44.1257,43.9199,44.0954,36300.0
2007-08-17 13:35:00,72.85,72.96,72.8,72.87,39000.0,44.0954,44.162,44.0651,44.1075,39000.0
2007-08-17 13:40:00,72.86,72.86,72.53,72.77,38300.0,44.1015,44.1015,43.9017,44.047,38300.0
2007-08-17 13:45:00,72.72,72.81,72.59,72.62,56300.0,44.0167,44.0712,43.938,43.9562,56300.0
2007-08-17 13:50:00,72.6,72.66,72.25,72.25,31400.0,43.9441,43.9804,43.7322,43.7322,31400.0
2007-08-17 13:55:00,72.26,72.36,72.19,72.27,27200.0,43.7383,43.7988,43.6959,43.7443,27200.0
2007-08-17 14:00:00,72.27,72.29,72.02,72.14,61700.0,43.7443,43.7564,43.593,43.6656,61700.0
2007-08-17 14:05:00,72.11,72.35,72.1,72.3,31700.0,43.6475,43.7928,43.6414,43.7625,31700.0
2007-08-17 14:10:00,72.29,72.36,72.13,72.2,18500.0,43.7564,43.7988,43.6596,43.702,18500.0
2007-08-17 14:15:00,72.19,72.33,72.15,72.27,19900.0,43.6959,43.7807,43.6717,43.7443,19900.0
2007-08-17 14:20:00,72.29,72.29,72.15,72.25,21800.0,43.7564,43.7564,43.6717,43.7322,21800.0
2007-08-17 14:25:00,72.29,72.36,72.12,72.21,33400.0,43.7564,43.7988,43.6535,43.708,33400.0
2007-08-17 14:30:00,72.22,72.27,71.98,72.04,58800.0,43.7141,43.7443,43.5688,43.6051,58800.0
2007-08-17 14:35:00,72.04,72.13,71.91,71.91,30300.0,43.6051,43.6596,43.5264,43.5264,30300.0
2007-08-17 14:40:00,71.93,72.14,71.9,72.14,19700.0,43.5385,43.6656,43.5204,43.6656,19700.0
2007-08-17 14:45:00,72.15,72.31,72.07,72.22,33000.0,43.6717,43.7685,43.6233,43.7141,33000.0
2007-08-17 14:50:00,72.22,72.32,72.13,72.29,15200.0,43.7141,43.7746,43.6596,43.7564,15200.0
2007-08-17 14:55:00,72.3,72.36,72.23,72.27,10400.0,43.7625,43.7988,43.7201,43.7443,10400.0
2007-08-17 15:00:00,72.29,72.5,72.16,72.5,29100.0,43.7564,43.8836,43.6778,43.8836,29100.0
2007-08-17 15:05:00,72.5,72.55,72.44,72.5,61700.0,43.8836,43.9138,43.8472,43.8836,61700.0
2007-08-17 15:10:00,72.5,72.84,72.35,72.81,64200.0,43.8836,44.0894,43.7928,44.0712,64200.0
2007-08-17 15:15:00,72.84,72.96,72.76,72.92,74500.0,44.0894,44.162,44.0409,44.1378,74500.0
2007-08-17 15:20:00,72.9,72.93,72.48,72.52,41300.0,44.1257,44.1438,43.8714,43.8957,41300.0
2007-08-17 15:25:00,72.5,72.73,72.4,72.52,93400.0,43.8836,44.0228,43.823,43.8957,93400.0
2007-08-17 15:30:00,72.55,72.78,72.51,72.7,58000.0,43.9138,44.053,43.8896,44.0046,58000.0
2007-08-17 15:35:00,72.65,72.86,72.61,72.8,53100.0,43.9743,44.1015,43.9501,44.0651,53100.0
2007-08-17 15:40:00,72.81,72.91,72.46,72.66,82400.0,44.0712,44.1317,43.8593,43.9804,82400.0
2007-08-17 15:45:00,72.66,72.67,72.48,72.58,76700.0,43.9804,43.9865,43.8714,43.932,76700.0
2007-08-17 15:50:00,72.56,72.6,72.46,72.48,51100.0,43.9199,43.9441,43.8593,43.8714,51100.0
2007-08-17 15:55:00,72.47,72.6,72.4,72.45,90400.0,43.8654,43.9441,43.823,43.8533,90400.0
2007-08-20 09:30:00,72.87,72.88,72.31,72.51,60700.0,44.1075,44.1136,43.7685,43.8896,60700.0
2007-08-20 09:35:00,72.54,72.66,71.9,71.99,94500.0,43.9078,43.9804,43.5204,43.5749,94500.0
2007-08-20 09:40:00,71.95,71.98,71.49,71.49,81000.0,43.5506,43.5688,43.2722,43.2722,81000.0
2007-08-20 09:45:00,71.53,72.03,71.44,71.94,115900.0,43.2964,43.5991,43.2419,43.5446,115900.0
2007-08-20 09:50:00,71.95,72.33,71.94,72.25,91000.0,43.5506,43.7807,43.5446,43.7322,91000.0
2007-08-20 09:55:00,72.21,72.71,72.2,72.63,88000.0,43.708,44.0107,43.702,43.9622,88000.0
2007-08-20 10:00:00,72.63,72.78,72.53,72.66,113400.0,43.9622,44.053,43.9017,43.9804,113400.0
2007-08-20 10:05:00,72.66,72.93,72.61,72.7,78000.0,43.9804,44.1438,43.9501,44.0046,78000.0
2007-08-20 10:10:00,72.71,72.85,72.62,72.78,59800.0,44.0107,44.0954,43.9562,44.053,59800.0
2007-08-20 10:15:00,72.81,72.93,72.66,72.86,58800.0,44.0712,44.1438,43.9804,44.1015,58800.0
2007-08-20 10:20:00,72.9,73.09,72.78,72.82,68200.0,44.1257,44.2407,44.053,44.0772,68200.0
2007-08-20 10:25:00,72.82,72.85,72.66,72.68,88900.0,44.0772,44.0954,43.9804,43.9925,88900.0
2007-08-20 10:30:00,72.68,72.68,72.35,72.37,87400.0,43.9925,43.9925,43.7928,43.8049,87400.0
2007-08-20 10:35:00,72.35,72.51,72.34,72.44,51200.0,43.7928,43.8896,43.7867,43.8472,51200.0
2007-08-20 10:40:00,72.46,72.73,72.34,72.53,50600.0,43.8593,44.0228,43.7867,43.9017,50600.0
2007-08-20 10:45:00,72.52,72.61,72.37,72.39,46500.0,43.8957,43.9501,43.8049,43.817,46500.0
2007-08-20 10:50:00,72.41,72.59,72.39,72.58,38900.0,43.8291,43.938,43.817,43.932,38900.0
2007-08-20 10:55:00,72.6,72.8,72.55,72.8,35300.0,43.9441,44.0651,43.9138,44.0651,35300.0
2007-08-20 11:00:00,72.8,72.8,72.43,72.47,38600.0,44.0651,44.0651,43.8412,43.8654,38600.0
2007-08-20 11:05:00,72.49,72.57,72.41,72.46,28100.0,43.8775,43.9259,43.8291,43.8593,28100.0
2007-08-20 11:10:00,72.45,72.8,72.44,72.8,49500.0,43.8533,44.0651,43.8472,44.0651,49500.0
2007-08-20 11:15:00,72.8,72.85,72.5,72.51,107600.0,44.0651,44.0954,43.8836,43.8896,107600.0
2007-08-20 11:20:00,72.52,72.79,72.5,72.6,43200.0,43.8957,44.0591,43.8836,43.9441,43200.0
2007-08-20 11:25:00,72.62,72.67,72.4,72.64,46500.0,43.9562,43.9865,43.823,43.9683,46500.0
2007-08-20 11:30:00,72.64,72.64,72.39,72.5,31600.0,43.9683,43.9683,43.817,43.8836,31600.0
2007-08-20 11:35:00,72.48,72.52,72.41,72.5,21100.0,43.8714,43.8957,43.8291,43.8836,21100.0
2007-08-20 11:40:00,72.5,72.56,72.44,72.47,25800.0,43.8836,43.9199,43.8472,43.8654,25800.0
2007-08-20 11:45:00,72.47,72.53,72.4,72.43,22300.0,43.8654,43.9017,43.823,43.8412,22300.0
2007-08-20 11:50:00,72.42,72.49,72.21,72.29,49800.0,43.8351,43.8775,43.708,43.7564,49800.0
2007-08-20 11:55:00,72.28,72.31,72.04,72.04,33500.0,43.7504,43.7685,43.6051,43.6051,33500.0
2007-08-20 12:00:00,72.04,72.28,72.03,72.15,29800.0,43.6051,43.7504,43.5991,43.6717,29800.0
2007-08-20 12:05:00,72.16,72.3,72.08,72.14,22700.0,43.6778,43.7625,43.6293,43.6656,22700.0
2007-08-20 12:10:00,72.15,72.2,71.92,72.09,36200.0,43.6717,43.702,43.5325,43.6354,36200.0
2007-08-20 12:15:00,72.09,72.14,72.0,72.02,20900.0,43.6354,43.6656,43.5809,43.593,20900.0
2007-08-20 12:20:00,72.02,72.24,71.94,72.14,31200.0,43.593,43.7262,43.5446,43.6656,31200.0
2007-08-20 12:25:00,72.14,72.34,72.12,72.14,20700.0,43.6656,43.7867,43.6535,43.6656,20700.0
2007-08-20 12:30:00,72.17,72.34,72.1,72.34,23600.0,43.6838,43.7867,43.6414,43.7867,23600.0
2007-08-20 12:35:00,72.33,72.43,72.26,72.36,22300.0,43.7807,43.8412,43.7383,43.7988,22300.0
2007-08-20 12:40:00,72.37,72.39,72.21,72.38,20200.0,43.8049,43.817,43.708,43.8109,20200.0
2007-08-20 12:45:00,72.4,72.47,72.3,72.32,16700.0,43.823,43.8654,43.7625,43.7746,16700.0
2007-08-20 12:50:00,72.33,72.38,72.17,72.24,22400.0,43.7807,43.8109,43.6838,43.7262,22400.0
2007-08-20 12:55:00,72.23,72.25,72.1,72.17,27000.0,43.7201,43.7322,43.6414,43.6838,27000.0
2007-08-20 13:00:00,72.16,72.3,72.1,72.3,19000.0,43.6778,43.7625,43.6414,43.7625,19000.0
2007-08-20 13:05:00,72.3,72.45,72.25,72.4,47500.0,43.7625,43.8533,43.7322,43.823,47500.0
2007-08-20 13:10:00,72.39,72.39,72.02,72.14,59800.0,43.817,43.817,43.593,43.6656,59800.0
2007-08-20 13:15:00,72.13,72.19,71.87,71.98,41400.0,43.6596,43.6959,43.5022,43.5688,41400.0
2007-08-20 13:20:00,71.98,72.09,71.75,71.81,93200.0,43.5688,43.6354,43.4296,43.4659,93200.0
2007-08-20 13:25:00,71.84,72.03,71.81,71.9,47900.0,43.4841,43.5991,43.4659,43.5204,47900.0
2007-08-20 13:30:00,71.9,71.91,71.68,71.69,44100.0,43.5204,43.5264,43.3872,43.3933,44100.0
2007-08-20 13:35:00,71.66,71.83,71.53,71.83,97700.0,43.3751,43.478,43.2964,43.478,97700.0
2007-08-20 13:40:00,71.83,72.2,71.8,72.17,63800.0,43.478,43.702,43.4598,43.6838,63800.0
2007-08-20 13:45:00,72.19,72.26,72.01,72.22,62400.0,43.6959,43.7383,43.587,43.7141,62400.0
2007-08-20 13:50:00,72.22,72.28,72.2,72.22,56700.0,43.7141,43.7504,43.702,43.7141,56700.0
2007-08-20 13:55:00,72.21,72.25,71.84,71.94,60500.0,43.708,43.7322,43.4841,43.5446,60500.0
2007-08-20 14:00:00,71.92,72.05,71.82,72.01,25300.0,43.5325,43.6112,43.472,43.587,25300.0
2007-08-20 14:05:00,72.0,72.03,71.85,71.86,34700.0,43.5809,43.5991,43.4901,43.4962,34700.0
2007-08-20 14:10:00,71.87,72.14,71.83,71.99,27300.0,43.5022,43.6656,43.478,43.5749,27300.0
2007-08-20 14:15:00,71.99,72.01,71.82,71.99,28000.0,43.5749,43.587,43.472,43.5749,28000.0
2007-08-20 14:20:00,71.98,72.28,71.9,72.17,38000.0,43.5688,43.7504,43.5204,43.6838,38000.0
2007-08-20 14:25:00,72.15,72.24,72.05,72.19,10900.0,43.6717,43.7262,43.6112,43.6959,10900.0
2007-08-20 14:30:00,72.14,72.39,72.07,72.37,26200.0,43.6656,43.817,43.6233,43.8049,26200.0
2007-08-20 14:35:00,72.37,72.4,72.24,72.28,43200.0,43.8049,43.823,43.7262,43.7504,43200.0
2007-08-20 14:40:00,72.29,72.29,71.95,71.95,30700.0,43.7564,43.7564,43.5506,43.5506,30700.0
2007-08-20 14:45:00,71.96,72.08,71.88,71.88,24100.0,43.5567,43.6293,43.5083,43.5083,24100.0
2007-08-20 14:50:00,71.91,72.06,71.86,72.02,27100.0,43.5264,43.6172,43.4962,43.593,27100.0
2007-08-20 14:55:00,72.01,72.22,71.92,72.09,28700.0,43.587,43.7141,43.5325,43.6354,28700.0
2007-08-20 15:00:00,72.1,72.22,72.05,72.19,26300.0,43.6414,43.7141,43.6112,43.6959,26300.0
2007-08-20 15:05:00,72.2,72.44,72.09,72.43,39300.0,43.702,43.8472,43.6354,43.8412,39300.0
2007-08-20 15:10:00,72.43,72.8,72.32,72.61,51800.0,43.8412,44.0651,43.7746,43.9501,51800.0
2007-08-20 15:15:00,72.6,72.87,72.51,72.61,25900.0,43.9441,44.1075,43.8896,43.9501,25900.0
2007-08-20 15:20:00,72.61,72.77,72.47,72.72,56100.0,43.9501,44.047,43.8654,44.0167,56100.0
2007-08-20 15:25:00,72.71,72.81,72.56,72.57,48800.0,44.0107,44.0712,43.9199,43.9259,48800.0
2007-08-20 15:30:00,72.54,72.54,71.91,72.04,65300.0,43.9078,43.9078,43.5264,43.6051,65300.0
2007-08-20 15:35:00,72.07,72.27,72.07,72.13,58500.0,43.6233,43.7443,43.6233,43.6596,58500.0
2007-08-20 15:40:00,72.13,72.56,72.12,72.42,89600.0,43.6596,43.9199,43.6535,43.8351,89600.0
2007-08-20 15:45:00,72.43,72.57,72.38,72.41,98200.0,43.8412,43.9259,43.8109,43.8291,98200.0
2007-08-20 15:50:00,72.44,72.44,72.22,72.31,88600.0,43.8472,43.8472,43.7141,43.7685,88600.0
2007-08-20 15:55:00,72.3,72.59,72.2,72.29,133300.0,43.7625,43.938,43.702,43.7564,133300.0
2007-08-21 09:30:00,73.64,73.75,72.8,72.84,163600.0,44.5736,44.6402,44.0651,44.0894,163600.0
2007-08-21 09:35:00,72.85,72.9,71.89,72.68,70500.0,44.0954,44.1257,43.5143,43.9925,70500.0
2007-08-21 09:40:00,72.68,73.08,72.66,72.92,49500.0,43.9925,44.2346,43.9804,44.1378,49500.0
2007-08-21 09:45:00,72.98,73.23,72.87,72.87,50400.0,44.1741,44.3254,44.1075,44.1075,50400.0
2007-08-21 09:50:00,72.87,73.06,72.71,72.82,50100.0,44.1075,44.2225,44.0107,44.0772,50100.0
2007-08-21 09:55:00,72.82,73.08,72.65,72.65,30000.0,44.0772,44.2346,43.9743,43.9743,30000.0
2007-08-21 10:00:00,72.69,72.82,72.32,72.57,54200.0,43.9986,44.0772,43.7746,43.9259,54200.0
2007-08-21 10:05:00,72.56,72.68,72.48,72.56,33900.0,43.9199,43.9925,43.8714,43.9199,33900.0
2007-08-21 10:10:00,72.52,72.56,72.18,72.24,49300.0,43.8957,43.9199,43.6899,43.7262,49300.0
2007-08-21 10:15:00,72.27,72.54,72.2,72.32,34400.0,43.7443,43.9078,43.702,43.7746,34400.0
2007-08-21 10:20:00,72.32,72.56,72.18,72.27,23200.0,43.7746,43.9199,43.6899,43.7443,23200.0
2007-08-21 10:25:00,72.27,72.64,72.27,72.51,38700.0,43.7443,43.9683,43.7443,43.8896,38700.0
2007-08-21 10:30:00,72.52,72.65,72.5,72.57,30700.0,43.8957,43.9743,43.8836,43.9259,30700.0
2007-08-21 10:35:00,72.6,72.6,72.35,72.56,29100.0,43.9441,43.9441,43.7928,43.9199,29100.0
2007-08-21 10:40:00,72.57,72.64,72.34,72.46,33400.0,43.9259,43.9683,43.7867,43.8593,33400.0
2007-08-21 10:45:00,72.48,72.48,72.18,72.25,29600.0,43.8714,43.8714,43.6899,43.7322,29600.0
2007-08-21 10:50:00,72.23,72.31,72.18,72.21,19000.0,43.7201,43.7685,43.6899,43.708,19000.0
2007-08-21 10:55:00,72.21,72.48,72.17,72.36,20000.0,43.708,43.8714,43.6838,43.7988,20000.0
2007-08-21 11:00:00,72.38,72.62,72.33,72.44,31000.0,43.8109,43.9562,43.7807,43.8472,31000.0
2007-08-21 11:05:00,72.41,72.5,72.18,72.2,36300.0,43.8291,43.8836,43.6899,43.702,36300.0
2007-08-21 11:10:00,72.18,72.34,72.18,72.3,27000.0,43.6899,43.7867,43.6899,43.7625,27000.0
2007-08-21 11:15:00,72.28,72.51,72.24,72.51,12800.0,43.7504,43.8896,43.7262,43.8896,12800.0
2007-08-21 11:20:00,72.49,72.56,72.33,72.55,29800.0,43.8775,43.9199,43.7807,43.9138,29800.0
2007-08-21 11:25:00,72.52,72.86,72.48,72.86,36000.0,43.8957,44.1015,43.8714,44.1015,36000.0
2007-08-21 11:30:00,72.86,73.08,72.84,73.05,73200.0,44.1015,44.2346,44.0894,44.2165,73200.0
2007-08-21 11:35:00,73.02,73.03,72.7,72.86,21700.0,44.1983,44.2044,44.0046,44.1015,21700.0
2007-08-21 11:40:00,72.88,73.03,72.88,73.0,21000.0,44.1136,44.2044,44.1136,44.1862,21000.0
2007-08-21 11:45:00,73.0,73.12,72.97,73.08,31100.0,44.1862,44.2588,44.168,44.2346,31100.0
2007-08-21 11:50:00,73.08,73.14,72.95,72.99,21900.0,44.2346,44.2709,44.1559,44.1801,21900.0
2007-08-21 11:55:00,73.02,73.11,73.02,73.1,14600.0,44.1983,44.2528,44.1983,44.2467,14600.0
2007-08-21 12:00:00,73.1,73.19,73.05,73.19,29800.0,44.2467,44.3012,44.2165,44.3012,29800.0
2007-08-21 12:05:00,73.2,73.24,73.05,73.1,27000.0,44.3073,44.3315,44.2165,44.2467,27000.0
2007-08-21 12:10:00,73.11,73.22,73.07,73.22,13200.0,44.2528,44.3194,44.2286,44.3194,13200.0
2007-08-21 12:15:00,73.22,73.24,73.15,73.17,17100.0,44.3194,44.3315,44.277,44.2891,17100.0
2007-08-21 12:20:00,73.16,73.29,73.1,73.23,18200.0,44.283,44.3617,44.2467,44.3254,18200.0
2007-08-21 12:25:00,73.24,73.32,73.18,73.23,19500.0,44.3315,44.3799,44.2951,44.3254,19500.0
2007-08-21 12:30:00,73.2,73.22,72.95,73.02,57000.0,44.3073,44.3194,44.1559,44.1983,57000.0
2007-08-21 12:35:00,73.02,73.11,72.97,73.04,37400.0,44.1983,44.2528,44.168,44.2104,37400.0
2007-08-21 12:40:00,73.01,73.16,72.98,72.98,21000.0,44.1922,44.283,44.1741,44.1741,21000.0
2007-08-21 12:45:00,73.02,73.16,72.95,72.98,25900.0,44.1983,44.283,44.1559,44.1741,25900.0
2007-08-21 12:50:00,72.97,73.27,72.94,73.21,15300.0,44.168,44.3496,44.1499,44.3133,15300.0
2007-08-21 12:55:00,73.21,73.28,73.19,73.2,24100.0,44.3133,44.3557,44.3012,44.3073,24100.0
2007-08-21 13:00:00,73.23,73.25,73.1,73.15,19500.0,44.3254,44.3375,44.2467,44.277,19500.0
2007-08-21 13:05:00,73.14,73.16,73.04,73.1,10000.0,44.2709,44.283,44.2104,44.2467,10000.0
2007-08-21 13:10:00,73.08,73.09,73.01,73.04,9700.0,44.2346,44.2407,44.1922,44.2104,9700.0
2007-08-21 13:15:00,73.04,73.24,73.04,73.23,10900.0,44.2104,44.3315,44.2104,44.3254,10900.0
2007-08-21 13:20:00,73.23,73.25,73.17,73.17,9300.0,44.3254,44.3375,44.2891,44.2891,9300.0
2007-08-21 13:25:00,73.16,73.3,73.08,73.17,14700.0,44.283,44.3678,44.2346,44.2891,14700.0
2007-08-21 13:30:00,73.2,73.29,73.15,73.15,11800.0,44.3073,44.3617,44.277,44.277,11800.0
2007-08-21 13:35:00,73.18,73.25,73.13,73.16,15200.0,44.2951,44.3375,44.2649,44.283,15200.0
2007-08-21 13:40:00,73.16,73.18,73.08,73.1,6000.0,44.283,44.2951,44.2346,44.2467,6000.0
2007-08-21 13:45:00,73.1,73.25,73.1,73.15,16800.0,44.2467,44.3375,44.2467,44.277,16800.0
2007-08-21 13:50:00,73.17,73.18,73.13,73.17,8000.0,44.2891,44.2951,44.2649,44.2891,8000.0
2007-08-21 13:55:00,73.14,73.19,73.11,73.13,11400.0,44.2709,44.3012,44.2528,44.2649,11400.0
2007-08-21 14:00:00,73.14,73.3,73.13,73.28,14700.0,44.2709,44.3678,44.2649,44.3557,14700.0
2007-08-21 14:05:00,73.29,73.35,73.29,73.31,12500.0,44.3617,44.398,44.3617,44.3738,12500.0
2007-08-21 14:10:00,73.32,73.38,73.32,73.33,20100.0,44.3799,44.4162,44.3799,44.3859,20100.0
2007-08-21 14:15:00,73.32,73.32,73.1,73.14,26300.0,44.3799,44.3799,44.2467,44.2709,26300.0
2007-08-21 14:20:00,73.1,73.19,73.06,73.18,12400.0,44.2467,44.3012,44.2225,44.2951,12400.0
2007-08-21 14:25:00,73.2,73.2,73.16,73.16,13300.0,44.3073,44.3073,44.283,44.283,13300.0
2007-08-21 14:30:00,73.16,73.16,72.89,72.93,29900.0,44.283,44.283,44.1196,44.1438,29900.0
2007-08-21 14:35:00,72.92,73.08,72.89,73.0,15700.0,44.1378,44.2346,44.1196,44.1862,15700.0
2007-08-21 14:40:00,72.99,73.0,72.85,72.85,24800.0,44.1801,44.1862,44.0954,44.0954,24800.0
2007-08-21 14:45:00,72.85,72.94,72.67,72.92,24400.0,44.0954,44.1499,43.9865,44.1378,24400.0
2007-08-21 14:50:00,72.93,72.93,72.84,72.88,23300.0,44.1438,44.1438,44.0894,44.1136,23300.0
2007-08-21 14:55:00,72.9,72.95,72.85,72.91,24000.0,44.1257,44.1559,44.0954,44.1317,24000.0
2007-08-21 15:00:00,72.91,72.99,72.85,72.91,38400.0,44.1317,44.1801,44.0954,44.1317,38400.0
2007-08-21 15:05:00,72.92,72.96,72.89,72.9,30200.0,44.1378,44.162,44.1196,44.1257,30200.0
2007-08-21 15:10:00,72.9,73.02,72.9,72.97,20800.0,44.1257,44.1983,44.1257,44.168,20800.0
2007-08-21 15:15:00,72.97,72.98,72.85,72.93,41100.0,44.168,44.1741,44.0954,44.1438,41100.0
2007-08-21 15:20:00,72.95,73.02,72.88,72.96,20800.0,44.1559,44.1983,44.1136,44.162,20800.0
2007-08-21 15:25:00,72.97,73.02,72.94,73.02,20500.0,44.168,44.1983,44.1499,44.1983,20500.0
2007-08-21 15:30:00,73.02,73.12,72.94,73.03,59300.0,44.1983,44.2588,44.1499,44.2044,59300.0
2007-08-21 15:35:00,73.04,73.04,72.85,72.86,38400.0,44.2104,44.2104,44.0954,44.1015,38400.0
2007-08-21 15:40:00,72.86,72.86,72.67,72.72,25600.0,44.1015,44.1015,43.9865,44.0167,25600.0
2007-08-21 15:45:00,72.72,72.9,72.72,72.81,33100.0,44.0167,44.1257,44.0167,44.0712,33100.0
2007-08-21 15:50:00,72.8,72.85,72.74,72.77,25900.0,44.0651,44.0954,44.0288,44.047,25900.0
2007-08-21 15:55:00,72.76,72.84,72.67,72.76,39600.0,44.0409,44.0894,43.9865,44.0409,39600.0
2007-08-22 09:30:00,73.48,73.72,73.21,73.72,49300.0,44.4767,44.622,44.3133,44.622,49300.0
2007-08-22 09:35:00,73.72,73.85,73.54,73.63,61200.0,44.622,44.7007,44.5131,44.5675,61200.0
2007-08-22 09:40:00,73.61,73.78,73.38,73.5,42200.0,44.5554,44.6583,44.4162,44.4888,42200.0
2007-08-22 09:45:00,73.49,73.49,73.21,73.28,21400.0,44.4828,44.4828,44.3133,44.3557,21400.0
2007-08-22 09:50:00,73.31,73.31,73.15,73.17,22700.0,44.3738,44.3738,44.277,44.2891,22700.0
2007-08-22 09:55:00,73.27,73.36,73.15,73.27,23900.0,44.3496,44.4041,44.277,44.3496,23900.0
2007-08-22 10:00:00,73.25,73.37,73.06,73.3,28200.0,44.3375,44.4102,44.2225,44.3678,28200.0
2007-08-22 10:05:00,73.27,73.3,73.17,73.25,20700.0,44.3496,44.3678,44.2891,44.3375,20700.0
2007-08-22 10:10:00,73.24,73.3,73.19,73.25,14800.0,44.3315,44.3678,44.3012,44.3375,14800.0
2007-08-22 10:15:00,73.27,73.34,73.2,73.31,19600.0,44.3496,44.392,44.3073,44.3738,19600.0
2007-08-22 10:20:00,73.32,73.36,73.25,73.36,20400.0,44.3799,44.4041,44.3375,44.4041,20400.0
2007-08-22 10:25:00,73.36,73.4,73.28,73.35,20400.0,44.4041,44.4283,44.3557,44.398,20400.0
2007-08-22 10:30:00,73.32,73.32,73.18,73.31,17100.0,44.3799,44.3799,44.2951,44.3738,17100.0
2007-08-22 10:35:00,73.31,73.34,73.14,73.26,26600.0,44.3738,44.392,44.2709,44.3436,26600.0
2007-08-22 10:40:00,73.25,73.28,73.21,73.21,13100.0,44.3375,44.3557,44.3133,44.3133,13100.0
2007-08-22 10:45:00,73.23,73.42,73.21,73.24,34300.0,44.3254,44.4404,44.3133,44.3315,34300.0
2007-08-22 10:50:00,73.25,73.35,73.1,73.17,21000.0,44.3375,44.398,44.2467,44.2891,21000.0
2007-08-22 10:55:00,73.13,73.15,73.01,73.01,10000.0,44.2649,44.277,44.1922,44.1922,10000.0
2007-08-22 11:00:00,73.03,73.03,72.65,72.71,29900.0,44.2044,44.2044,43.9743,44.0107,29900.0
2007-08-22 11:05:00,72.7,72.71,72.31,72.37,55100.0,44.0046,44.0107,43.7685,43.8049,55100.0
2007-08-22 11:10:00,72.38,72.57,72.27,72.51,31300.0,43.8109,43.9259,43.7443,43.8896,31300.0
2007-08-22 11:15:00,72.51,72.52,72.32,72.46,28600.0,43.8896,43.8957,43.7746,43.8593,28600.0
2007-08-22 11:20:00,72.45,72.61,72.41,72.6,14900.0,43.8533,43.9501,43.8291,43.9441,14900.0
2007-08-22 11:25:00,72.58,72.66,72.49,72.51,20400.0,43.932,43.9804,43.8775,43.8896,20400.0
2007-08-22 11:30:00,72.5,72.7,72.47,72.69,16500.0,43.8836,44.0046,43.8654,43.9986,16500.0
2007-08-22 11:35:00,72.66,72.67,72.51,72.63,21800.0,43.9804,43.9865,43.8896,43.9622,21800.0
2007-08-22 11:40:00,72.67,72.69,72.56,72.6,6100.0,43.9865,43.9986,43.9199,43.9441,6100.0
2007-08-22 11:45:00,72.62,72.81,72.58,72.7,21000.0,43.9562,44.0712,43.932,44.0046,21000.0
2007-08-22 11:50:00,72.73,72.79,72.69,72.79,8200.0,44.0228,44.0591,43.9986,44.0591,8200.0
2007-08-22 11:55:00,72.76,72.85,72.71,72.71,8300.0,44.0409,44.0954,44.0107,44.0107,8300.0
2007-08-22 12:00:00,72.73,72.76,72.57,72.61,15300.0,44.0228,44.0409,43.9259,43.9501,15300.0
2007-08-22 12:05:00,72.64,72.64,72.4,72.46,20900.0,43.9683,43.9683,43.823,43.8593,20900.0
2007-08-22 12:10:00,72.45,72.45,72.3,72.32,19000.0,43.8533,43.8533,43.7625,43.7746,19000.0
2007-08-22 12:15:00,72.3,72.41,72.26,72.26,11800.0,43.7625,43.8291,43.7383,43.7383,11800.0
2007-08-22 12:20:00,72.28,72.36,72.25,72.34,10400.0,43.7504,43.7988,43.7322,43.7867,10400.0
2007-08-22 12:25:00,72.35,72.35,72.06,72.13,29600.0,43.7928,43.7928,43.6172,43.6596,29600.0
2007-08-22 12:30:00,72.13,72.32,71.78,72.11,38100.0,43.6596,43.7746,43.4477,43.6475,38100.0
2007-08-22 12:35:00,72.11,72.21,71.95,72.17,23300.0,43.6475,43.708,43.5506,43.6838,23300.0
2007-08-22 12:40:00,72.17,72.37,72.0,72.34,16200.0,43.6838,43.8049,43.5809,43.7867,16200.0
2007-08-22 12:45:00,72.34,72.43,72.24,72.32,12700.0,43.7867,43.8412,43.7262,43.7746,12700.0
2007-08-22 12:50:00,72.29,72.39,72.15,72.39,16500.0,43.7564,43.817,43.6717,43.817,16500.0
2007-08-22 12:55:00,72.35,72.39,72.31,72.34,11700.0,43.7928,43.817,43.7685,43.7867,11700.0
2007-08-22 13:00:00,72.36,72.5,72.15,72.24,36300.0,43.7988,43.8836,43.6717,43.7262,36300.0
2007-08-22 13:05:00,72.25,72.28,72.1,72.18,25700.0,43.7322,43.7504,43.6414,43.6899,25700.0
2007-08-22 13:10:00,72.19,72.23,72.14,72.17,11500.0,43.6959,43.7201,43.6656,43.6838,11500.0
2007-08-22 13:15:00,72.16,72.18,72.0,72.1,18600.0,43.6778,43.6899,43.5809,43.6414,18600.0
2007-08-22 13:20:00,72.13,72.3,72.12,72.21,16800.0,43.6596,43.7625,43.6535,43.708,16800.0
2007-08-22 13:25:00,72.19,72.22,72.1,72.17,11000.0,43.6959,43.7141,43.6414,43.6838,11000.0
2007-08-22 13:30:00,72.14,72.22,72.11,72.13,8400.0,43.6656,43.7141,43.6475,43.6596,8400.0
2007-08-22 13:35:00,72.14,72.31,72.1,72.3,14200.0,43.6656,43.7685,43.6414,43.7625,14200.0
2007-08-22 13:40:00,72.3,72.51,72.3,72.48,23300.0,43.7625,43.8896,43.7625,43.8714,23300.0
2007-08-22 13:45:00,72.47,72.58,72.35,72.41,20300.0,43.8654,43.932,43.7928,43.8291,20300.0
2007-08-22 13:50:00,72.41,72.49,72.35,72.37,8900.0,43.8291,43.8775,43.7928,43.8049,8900.0
2007-08-22 13:55:00,72.37,72.68,72.35,72.59,21700.0,43.8049,43.9925,43.7928,43.938,21700.0
2007-08-22 14:00:00,72.57,72.57,72.4,72.43,24200.0,43.9259,43.9259,43.823,43.8412,24200.0
2007-08-22 14:05:00,72.45,72.45,72.37,72.4,10200.0,43.8533,43.8533,43.8049,43.823,10200.0
2007-08-22 14:10:00,72.41,72.51,72.4,72.4,15300.0,43.8291,43.8896,43.823,43.823,15300.0
2007-08-22 14:15:00,72.41,72.44,72.35,72.37,18000.0,43.8291,43.8472,43.7928,43.8049,18000.0
2007-08-22 14:20:00,72.36,72.4,72.11,72.21,21000.0,43.7988,43.823,43.6475,43.708,21000.0
2007-08-22 14:25:00,72.19,72.24,72.11,72.18,19700.0,43.6959,43.7262,43.6475,43.6899,19700.0
2007-08-22 14:30:00,72.18,72.3,72.14,72.19,40100.0,43.6899,43.7625,43.6656,43.6959,40100.0
2007-08-22 14:35:00,72.19,72.3,72.06,72.2,37800.0,43.6959,43.7625,43.6172,43.702,37800.0
2007-08-22 14:40:00,72.19,72.45,72.19,72.32,17300.0,43.6959,43.8533,43.6959,43.7746,17300.0
2007-08-22 14:45:00,72.34,72.42,72.26,72.32,10900.0,43.7867,43.8351,43.7383,43.7746,10900.0
2007-08-22 14:50:00,72.33,72.58,72.3,72.32,21300.0,43.7807,43.932,43.7625,43.7746,21300.0
2007-08-22 14:55:00,72.33,72.49,72.32,72.45,15900.0,43.7807,43.8775,43.7746,43.8533,15900.0
2007-08-22 15:00:00,72.45,72.46,72.36,72.43,22500.0,43.8533,43.8593,43.7988,43.8412,22500.0
2007-08-22 15:05:00,72.43,72.49,72.39,72.43,9200.0,43.8412,43.8775,43.817,43.8412,9200.0
2007-08-22 15:10:00,72.44,72.65,72.43,72.62,18200.0,43.8472,43.9743,43.8412,43.9562,18200.0
2007-08-22 15:15:00,72.63,72.95,72.63,72.9,39100.0,43.9622,44.1559,43.9622,44.1257,39100.0
2007-08-22 15:20:00,72.89,73.0,72.87,72.87,34800.0,44.1196,44.1862,44.1075,44.1075,34800.0
2007-08-22 15:25:00,72.86,72.96,72.76,72.76,18200.0,44.1015,44.162,44.0409,44.0409,18200.0
2007-08-22 15:30:00,72.78,73.04,72.78,73.0,61200.0,44.053,44.2104,44.053,44.1862,61200.0
2007-08-22 15:35:00,72.99,73.02,72.93,72.99,40300.0,44.1801,44.1983,44.1438,44.1801,40300.0
2007-08-22 15:40:00,73.0,73.01,72.89,72.93,47100.0,44.1862,44.1922,44.1196,44.1438,47100.0
2007-08-22 15:45:00,72.94,73.0,72.91,72.99,28900.0,44.1499,44.1862,44.1317,44.1801,28900.0
2007-08-22 15:50:00,72.98,73.0,72.86,72.86,35400.0,44.1741,44.1862,44.1015,44.1015,35400.0
2007-08-22 15:55:00,72.87,73.0,72.85,72.93,38500.0,44.1075,44.1862,44.0954,44.1438,38500.0
2007-08-23 09:30:00,73.16,73.55,73.11,73.16,54400.0,44.283,44.5191,44.2528,44.283,54400.0
2007-08-23 09:35:00,73.18,73.23,72.75,73.01,36700.0,44.2951,44.3254,44.0349,44.1922,36700.0
2007-08-23 09:40:00,73.03,73.07,72.73,72.83,37700.0,44.2044,44.2286,44.0228,44.0833,37700.0
2007-08-23 09:45:00,72.76,72.87,72.53,72.61,44500.0,44.0409,44.1075,43.9017,43.9501,44500.0
2007-08-23 09:50:00,72.61,72.65,72.24,72.26,43500.0,43.9501,43.9743,43.7262,43.7383,43500.0
2007-08-23 09:55:00,72.29,72.35,71.9,72.25,38700.0,43.7564,43.7928,43.5204,43.7322,38700.0
2007-08-23 10:00:00,72.26,72.42,72.14,72.4,33800.0,43.7383,43.8351,43.6656,43.823,33800.0
2007-08-23 10:05:00,72.41,72.65,72.34,72.36,44100.0,43.8291,43.9743,43.7867,43.7988,44100.0
2007-08-23 10:10:00,72.33,72.38,72.16,72.26,19700.0,43.7807,43.8109,43.6778,43.7383,19700.0
2007-08-23 10:15:00,72.27,72.27,72.03,72.16,30200.0,43.7443,43.7443,43.5991,43.6778,30200.0
2007-08-23 10:20:00,72.2,72.34,72.14,72.21,20300.0,43.702,43.7867,43.6656,43.708,20300.0
2007-08-23 10:25:00,72.23,72.41,72.2,72.29,22100.0,43.7201,43.8291,43.702,43.7564,22100.0
2007-08-23 10:30:00,72.29,72.39,72.18,72.35,38000.0,43.7564,43.817,43.6899,43.7928,38000.0
2007-08-23 10:35:00,72.36,72.48,72.26,72.47,21300.0,43.7988,43.8714,43.7383,43.8654,21300.0
2007-08-23 10:40:00,72.44,72.5,72.35,72.38,20800.0,43.8472,43.8836,43.7928,43.8109,20800.0
2007-08-23 10:45:00,72.36,72.54,72.36,72.5,14700.0,43.7988,43.9078,43.7988,43.8836,14700.0
2007-08-23 10:50:00,72.53,72.56,72.45,72.49,6000.0,43.9017,43.9199,43.8533,43.8775,6000.0
2007-08-23 10:55:00,72.49,72.56,72.47,72.54,8000.0,43.8775,43.9199,43.8654,43.9078,8000.0
2007-08-23 11:00:00,72.55,72.55,72.26,72.26,25400.0,43.9138,43.9138,43.7383,43.7383,25400.0
2007-08-23 11:05:00,72.27,72.4,72.27,72.39,9100.0,43.7443,43.823,43.7443,43.817,9100.0
2007-08-23 11:10:00,72.39,72.42,72.26,72.36,14800.0,43.817,43.8351,43.7383,43.7988,14800.0
2007-08-23 11:15:00,72.35,72.35,72.24,72.28,10200.0,43.7928,43.7928,43.7262,43.7504,10200.0
2007-08-23 11:20:00,72.26,72.35,72.23,72.27,10000.0,43.7383,43.7928,43.7201,43.7443,10000.0
2007-08-23 11:25:00,72.27,72.28,72.06,72.11,18600.0,43.7443,43.7504,43.6172,43.6475,18600.0
2007-08-23 11:30:00,72.07,72.09,71.91,71.96,22200.0,43.6233,43.6354,43.5264,43.5567,22200.0
2007-08-23 11:35:00,71.95,72.09,71.93,72.05,14400.0,43.5506,43.6354,43.5385,43.6112,14400.0
2007-08-23 11:40:00,72.05,72.1,71.91,71.91,14100.0,43.6112,43.6414,43.5264,43.5264,14100.0
2007-08-23 11:45:00,71.91,72.03,71.9,71.91,10700.0,43.5264,43.5991,43.5204,43.5264,10700.0
2007-08-23 11:50:00,71.9,72.05,71.85,72.03,16100.0,43.5204,43.6112,43.4901,43.5991,16100.0
2007-08-23 11:55:00,72.03,72.03,71.78,71.8,23700.0,43.5991,43.5991,43.4477,43.4598,23700.0
2007-08-23 12:00:00,71.84,71.91,71.8,71.87,8700.0,43.4841,43.5264,43.4598,43.5022,8700.0
2007-08-23 12:05:00,71.88,71.91,71.85,71.85,14900.0,43.5083,43.5264,43.4901,43.4901,14900.0
2007-08-23 12:10:00,71.86,71.95,71.86,71.86,10100.0,43.4962,43.5506,43.4962,43.4962,10100.0
2007-08-23 12:15:00,71.89,71.98,71.85,71.94,12700.0,43.5143,43.5688,43.4901,43.5446,12700.0
2007-08-23 12:20:00,71.96,72.09,71.92,72.08,31800.0,43.5567,43.6354,43.5325,43.6293,31800.0
2007-08-23 12:25:00,72.08,72.08,71.91,71.96,6200.0,43.6293,43.6293,43.5264,43.5567,6200.0
2007-08-23 12:30:00,71.96,71.99,71.91,71.93,7400.0,43.5567,43.5749,43.5264,43.5385,7400.0
2007-08-23 12:35:00,71.91,72.04,71.91,72.04,8500.0,43.5264,43.6051,43.5264,43.6051,8500.0
2007-08-23 12:40:00,72.05,72.14,71.95,71.95,15300.0,43.6112,43.6656,43.5506,43.5506,15300.0
2007-08-23 12:45:00,71.96,72.07,71.9,72.07,14800.0,43.5567,43.6233,43.5204,43.6233,14800.0
2007-08-23 12:50:00,72.08,72.08,71.68,71.85,23000.0,43.6293,43.6293,43.3872,43.4901,23000.0
2007-08-23 12:55:00,71.82,71.82,71.61,71.67,18800.0,43.472,43.472,43.3448,43.3812,18800.0
2007-08-23 13:00:00,71.72,71.83,71.67,71.75,17700.0,43.4114,43.478,43.3812,43.4296,17700.0
2007-08-23 13:05:00,71.77,71.86,71.73,71.83,9400.0,43.4417,43.4962,43.4175,43.478,9400.0
2007-08-23 13:10:00,71.8,71.92,71.78,71.87,8500.0,43.4598,43.5325,43.4477,43.5022,8500.0
2007-08-23 13:15:00,71.87,71.91,71.75,71.79,7700.0,43.5022,43.5264,43.4296,43.4538,7700.0
2007-08-23 13:20:00,71.79,71.84,71.74,71.78,16600.0,43.4538,43.4841,43.4235,43.4477,16600.0
2007-08-23 13:25:00,71.76,71.82,71.72,71.77,7900.0,43.4356,43.472,43.4114,43.4417,7900.0
2007-08-23 13:30:00,71.78,71.86,71.77,71.84,15000.0,43.4477,43.4962,43.4417,43.4841,15000.0
2007-08-23 13:35:00,71.84,71.99,71.83,71.87,31700.0,43.4841,43.5749,43.478,43.5022,31700.0
2007-08-23 13:40:00,71.87,71.94,71.85,71.93,49800.0,43.5022,43.5446,43.4901,43.5385,49800.0
2007-08-23 13:45:00,71.89,71.97,71.86,71.88,18100.0,43.5143,43.5627,43.4962,43.5083,18100.0
2007-08-23 13:50:00,71.87,71.96,71.86,71.92,17700.0,43.5022,43.5567,43.4962,43.5325,17700.0
2007-08-23 13:55:00,71.92,72.16,71.91,72.15,13700.0,43.5325,43.6778,43.5264,43.6717,13700.0
2007-08-23 14:00:00,72.15,72.22,72.0,72.18,18100.0,43.6717,43.7141,43.5809,43.6899,18100.0
2007-08-23 14:05:00,72.2,72.3,72.0,72.19,29800.0,43.702,43.7625,43.5809,43.6959,29800.0
2007-08-23 14:10:00,72.2,72.52,72.18,72.5,32300.0,43.702,43.8957,43.6899,43.8836,32300.0
2007-08-23 14:15:00,72.49,72.52,72.31,72.31,84400.0,43.8775,43.8957,43.7685,43.7685,84400.0
2007-08-23 14:20:00,72.34,72.37,72.13,72.13,21200.0,43.7867,43.8049,43.6596,43.6596,21200.0
2007-08-23 14:25:00,72.14,72.37,72.06,72.31,24900.0,43.6656,43.8049,43.6172,43.7685,24900.0
2007-08-23 14:30:00,72.29,72.37,72.28,72.37,12100.0,43.7564,43.8049,43.7504,43.8049,12100.0
2007-08-23 14:35:00,72.37,72.39,72.22,72.22,32500.0,43.8049,43.817,43.7141,43.7141,32500.0
2007-08-23 14:40:00,72.21,72.25,72.0,72.11,35800.0,43.708,43.7322,43.5809,43.6475,35800.0
2007-08-23 14:45:00,72.11,72.14,72.0,72.14,20100.0,43.6475,43.6656,43.5809,43.6656,20100.0
2007-08-23 14:50:00,72.15,72.21,72.12,72.19,9400.0,43.6717,43.708,43.6535,43.6959,9400.0
2007-08-23 14:55:00,72.19,72.19,72.07,72.12,13500.0,43.6959,43.6959,43.6233,43.6535,13500.0
2007-08-23 15:00:00,72.12,72.21,72.05,72.09,15700.0,43.6535,43.708,43.6112,43.6354,15700.0
2007-08-23 15:05:00,72.11,72.12,72.04,72.12,21300.0,43.6475,43.6535,43.6051,43.6535,21300.0
2007-08-23 15:10:00,72.1,72.15,72.02,72.07,25200.0,43.6414,43.6717,43.593,43.6233,25200.0
2007-08-23 15:15:00,72.03,72.38,71.99,72.29,26400.0,43.5991,43.8109,43.5749,43.7564,26400.0
2007-08-23 15:20:00,72.33,72.58,72.3,72.52,56800.0,43.7807,43.932,43.7625,43.8957,56800.0
2007-08-23 15:25:00,72.5,72.59,72.3,72.32,20800.0,43.8836,43.938,43.7625,43.7746,20800.0
2007-08-23 15:30:00,72.34,72.37,72.26,72.32,16000.0,43.7867,43.8049,43.7383,43.7746,16000.0
2007-08-23 15:35:00,72.31,72.36,72.12,72.36,27300.0,43.7685,43.7988,43.6535,43.7988,27300.0
2007-08-23 15:40:00,72.37,72.42,72.21,72.39,24500.0,43.8049,43.8351,43.708,43.817,24500.0
2007-08-23 15:45:00,72.38,72.52,72.33,72.4,46100.0,43.8109,43.8957,43.7807,43.823,46100.0
2007-08-23 15:50:00,72.39,72.47,72.16,72.26,30700.0,43.817,43.8654,43.6778,43.7383,30700.0
2007-08-23 15:55:00,72.25,72.36,72.21,72.31,39500.0,43.7322,43.7988,43.708,43.7685,39500.0
2007-08-24 09:30:00,72.72,73.11,72.24,72.28,19800.0,44.0167,44.2528,43.7262,43.7504,19800.0
2007-08-24 09:35:00,72.29,72.32,71.85,71.9,18100.0,43.7564,43.7746,43.4901,43.5204,18100.0
2007-08-24 09:40:00,71.88,71.9,71.6,71.65,23000.0,43.5083,43.5204,43.3388,43.3691,23000.0
2007-08-24 09:45:00,71.64,71.92,71.56,71.69,20700.0,43.363,43.5325,43.3146,43.3933,20700.0
2007-08-24 09:50:00,71.69,71.86,71.61,71.76,15900.0,43.3933,43.4962,43.3448,43.4356,15900.0
2007-08-24 09:55:00,71.78,71.84,71.65,71.71,9600.0,43.4477,43.4841,43.3691,43.4054,9600.0
2007-08-24 10:00:00,71.71,72.14,71.71,71.87,23700.0,43.4054,43.6656,43.4054,43.5022,23700.0
2007-08-24 10:05:00,71.86,72.07,71.8,71.91,14800.0,43.4962,43.6233,43.4598,43.5264,14800.0
2007-08-24 10:10:00,71.94,71.99,71.76,71.81,12700.0,43.5446,43.5749,43.4356,43.4659,12700.0
2007-08-24 10:15:00,71.78,71.87,71.78,71.78,10200.0,43.4477,43.5022,43.4477,43.4477,10200.0
2007-08-24 10:20:00,71.83,71.92,71.7,71.88,10900.0,43.478,43.5325,43.3993,43.5083,10900.0
2007-08-24 10:25:00,71.88,71.95,71.68,71.68,12500.0,43.5083,43.5506,43.3872,43.3872,12500.0
2007-08-24 10:30:00,71.7,71.81,71.64,71.72,12900.0,43.3993,43.4659,43.363,43.4114,12900.0
2007-08-24 10:35:00,71.73,71.78,71.61,71.7,12700.0,43.4175,43.4477,43.3448,43.3993,12700.0
2007-08-24 10:40:00,71.7,71.82,71.69,71.82,7000.0,43.3993,43.472,43.3933,43.472,7000.0
2007-08-24 10:45:00,71.81,71.82,71.6,71.67,11700.0,43.4659,43.472,43.3388,43.3812,11700.0
2007-08-24 10:50:00,71.65,71.87,71.63,71.86,9300.0,43.3691,43.5022,43.3569,43.4962,9300.0
2007-08-24 10:55:00,71.86,71.92,71.85,71.88,5500.0,43.4962,43.5325,43.4901,43.5083,5500.0
2007-08-24 11:00:00,71.88,72.06,71.85,72.01,10500.0,43.5083,43.6172,43.4901,43.587,10500.0
2007-08-24 11:05:00,71.99,72.21,71.97,72.16,7800.0,43.5749,43.708,43.5627,43.6778,7800.0
2007-08-24 11:10:00,72.16,72.17,71.95,72.02,13200.0,43.6778,43.6838,43.5506,43.593,13200.0
2007-08-24 11:15:00,72.02,72.07,71.98,72.03,9300.0,43.593,43.6233,43.5688,43.5991,9300.0
2007-08-24 11:20:00,72.01,72.04,71.98,72.01,5000.0,43.587,43.6051,43.5688,43.587,5000.0
2007-08-24 11:25:00,72.0,72.09,71.93,71.99,9800.0,43.5809,43.6354,43.5385,43.5749,9800.0
2007-08-24 11:30:00,71.97,72.05,71.91,71.96,5900.0,43.5627,43.6112,43.5264,43.5567,5900.0
2007-08-24 11:35:00,71.93,71.93,71.84,71.84,8100.0,43.5385,43.5385,43.4841,43.4841,8100.0
2007-08-24 11:40:00,71.84,71.9,71.77,71.86,16600.0,43.4841,43.5204,43.4417,43.4962,16600.0
2007-08-24 11:45:00,71.87,71.89,71.83,71.84,11200.0,43.5022,43.5143,43.478,43.4841,11200.0
2007-08-24 11:50:00,71.88,71.93,71.85,71.91,14700.0,43.5083,43.5385,43.4901,43.5264,14700.0
2007-08-24 11:55:00,71.93,71.95,71.88,71.95,15200.0,43.5385,43.5506,43.5083,43.5506,15200.0
2007-08-24 12:00:00,71.97,71.97,71.85,71.85,12600.0,43.5627,43.5627,43.4901,43.4901,12600.0
2007-08-24 12:05:00,71.86,71.95,71.85,71.87,11000.0,43.4962,43.5506,43.4901,43.5022,11000.0
2007-08-24 12:10:00,71.86,71.9,71.8,71.9,10800.0,43.4962,43.5204,43.4598,43.5204,10800.0
2007-08-24 12:15:00,71.93,72.0,71.85,71.99,23600.0,43.5385,43.5809,43.4901,43.5749,23600.0
2007-08-24 12:20:00,72.0,72.23,71.99,72.1,20900.0,43.5809,43.7201,43.5749,43.6414,20900.0
2007-08-24 12:25:00,72.1,72.1,71.94,71.94,8900.0,43.6414,43.6414,43.5446,43.5446,8900.0
2007-08-24 12:30:00,71.98,72.02,71.94,71.98,13500.0,43.5688,43.593,43.5446,43.5688,13500.0
2007-08-24 12:35:00,71.97,72.0,71.89,71.96,15000.0,43.5627,43.5809,43.5143,43.5567,15000.0
2007-08-24 12:40:00,71.94,71.98,71.91,71.94,18000.0,43.5446,43.5688,43.5264,43.5446,18000.0
2007-08-24 12:45:00,71.94,71.97,71.89,71.92,29500.0,43.5446,43.5627,43.5143,43.5325,29500.0
2007-08-24 12:50:00,71.93,71.95,71.88,71.9,12300.0,43.5385,43.5506,43.5083,43.5204,12300.0
2007-08-24 12:55:00,71.91,72.0,71.87,71.91,10000.0,43.5264,43.5809,43.5022,43.5264,10000.0
2007-08-24 13:00:00,71.89,72.01,71.86,71.95,16600.0,43.5143,43.587,43.4962,43.5506,16600.0
2007-08-24 13:05:00,71.96,71.97,71.84,71.95,9800.0,43.5567,43.5627,43.4841,43.5506,9800.0
2007-08-24 13:10:00,71.96,72.0,71.9,71.95,21700.0,43.5567,43.5809,43.5204,43.5506,21700.0
2007-08-24 13:15:00,71.95,72.06,71.95,72.02,12700.0,43.5506,43.6172,43.5506,43.593,12700.0
2007-08-24 13:20:00,72.01,72.01,71.92,71.99,8900.0,43.587,43.587,43.5325,43.5749,8900.0
2007-08-24 13:25:00,72.01,72.05,71.83,71.89,16800.0,43.587,43.6112,43.478,43.5143,16800.0
2007-08-24 13:30:00,71.91,71.92,71.78,71.81,8900.0,43.5264,43.5325,43.4477,43.4659,8900.0
2007-08-24 13:35:00,71.83,71.83,71.79,71.8,7600.0,43.478,43.478,43.4538,43.4598,7600.0
2007-08-24 13:40:00,71.81,71.95,71.81,71.95,8500.0,43.4659,43.5506,43.4659,43.5506,8500.0
2007-08-24 13:45:00,71.93,71.94,71.84,71.85,9600.0,43.5385,43.5446,43.4841,43.4901,9600.0
2007-08-24 13:50:00,71.85,71.86,71.79,71.79,7200.0,43.4901,43.4962,43.4538,43.4538,7200.0
2007-08-24 13:55:00,71.82,71.91,71.82,71.9,6700.0,43.472,43.5264,43.472,43.5204,6700.0
2007-08-24 14:00:00,71.89,71.94,71.87,71.94,6700.0,43.5143,43.5446,43.5022,43.5446,6700.0
2007-08-24 14:05:00,71.94,72.12,71.93,72.05,18700.0,43.5446,43.6535,43.5385,43.6112,18700.0
2007-08-24 14:10:00,72.05,72.11,71.97,71.98,14100.0,43.6112,43.6475,43.5627,43.5688,14100.0
2007-08-24 14:15:00,72.01,72.11,71.99,71.99,9300.0,43.587,43.6475,43.5749,43.5749,9300.0
2007-08-24 14:20:00,71.99,72.09,71.99,72.07,11800.0,43.5749,43.6354,43.5749,43.6233,11800.0
2007-08-24 14:25:00,72.1,72.12,72.0,72.09,14500.0,43.6414,43.6535,43.5809,43.6354,14500.0
2007-08-24 14:30:00,72.11,72.14,72.06,72.11,32000.0,43.6475,43.6656,43.6172,43.6475,32000.0
2007-08-24 14:35:00,72.12,72.2,72.12,72.15,21000.0,43.6535,43.702,43.6535,43.6717,21000.0
2007-08-24 14:40:00,72.15,72.18,72.04,72.12,18100.0,43.6717,43.6899,43.6051,43.6535,18100.0
2007-08-24 14:45:00,72.12,72.2,72.1,72.18,11700.0,43.6535,43.702,43.6414,43.6899,11700.0
2007-08-24 14:50:00,72.21,72.4,72.17,72.35,27400.0,43.708,43.823,43.6838,43.7928,27400.0
2007-08-24 14:55:00,72.37,72.42,72.26,72.42,17400.0,43.8049,43.8351,43.7383,43.8351,17400.0
2007-08-24 15:00:00,72.38,72.38,72.24,72.28,19300.0,43.8109,43.8109,43.7262,43.7504,19300.0
2007-08-24 15:05:00,72.29,72.29,72.0,72.25,53200.0,43.7564,43.7564,43.5809,43.7322,53200.0
2007-08-24 15:10:00,72.27,72.42,72.25,72.42,24100.0,43.7443,43.8351,43.7322,43.8351,24100.0
2007-08-24 15:15:00,72.38,72.5,72.31,72.32,10600.0,43.8109,43.8836,43.7685,43.7746,10600.0
2007-08-24 15:20:00,72.31,72.31,72.14,72.18,18500.0,43.7685,43.7685,43.6656,43.6899,18500.0
2007-08-24 15:25:00,72.17,72.28,72.12,72.27,10200.0,43.6838,43.7504,43.6535,43.7443,10200.0
2007-08-24 15:30:00,72.29,72.55,72.28,72.38,32000.0,43.7564,43.9138,43.7504,43.8109,32000.0
2007-08-24 15:35:00,72.36,72.44,72.3,72.44,13800.0,43.7988,43.8472,43.7625,43.8472,13800.0
2007-08-24 15:40:00,72.44,72.5,72.39,72.48,27900.0,43.8472,43.8836,43.817,43.8714,27900.0
2007-08-24 15:45:00,72.48,72.48,72.33,72.46,28300.0,43.8714,43.8714,43.7807,43.8593,28300.0
2007-08-24 15:50:00,72.46,72.55,72.42,72.5,32600.0,43.8593,43.9138,43.8351,43.8836,32600.0
2007-08-24 15:55:00,72.48,72.51,72.38,72.5,51200.0,43.8714,43.8896,43.8109,43.8836,51200.0
2007-08-27 09:30:00,72.48,72.54,72.11,72.31,26300.0,43.8714,43.9078,43.6475,43.7685,26300.0
2007-08-27 09:35:00,72.36,72.38,72.21,72.23,13000.0,43.7988,43.8109,43.708,43.7201,13000.0
2007-08-27 09:40:00,72.23,72.32,72.04,72.07,15500.0,43.7201,43.7746,43.6051,43.6233,15500.0
2007-08-27 09:45:00,72.03,72.03,71.8,71.8,17300.0,43.5991,43.5991,43.4598,43.4598,17300.0
2007-08-27 09:50:00,71.81,71.93,71.68,71.89,14000.0,43.4659,43.5385,43.3872,43.5143,14000.0
2007-08-27 09:55:00,71.92,72.0,71.87,71.99,13200.0,43.5325,43.5809,43.5022,43.5749,13200.0
2007-08-27 10:00:00,71.98,72.03,71.61,71.72,31800.0,43.5688,43.5991,43.3448,43.4114,31800.0
2007-08-27 10:05:00,71.74,71.85,71.63,71.78,10900.0,43.4235,43.4901,43.3569,43.4477,10900.0
2007-08-27 10:10:00,71.75,71.9,71.74,71.88,7700.0,43.4296,43.5204,43.4235,43.5083,7700.0
2007-08-27 10:15:00,71.89,71.95,71.86,71.93,7800.0,43.5143,43.5506,43.4962,43.5385,7800.0
2007-08-27 10:20:00,71.92,71.93,71.82,71.82,12900.0,43.5325,43.5385,43.472,43.472,12900.0
2007-08-27 10:25:00,71.82,71.84,71.73,71.83,7900.0,43.472,43.4841,43.4175,43.478,7900.0
2007-08-27 10:30:00,71.8,71.86,71.75,71.76,8900.0,43.4598,43.4962,43.4296,43.4356,8900.0
2007-08-27 10:35:00,71.76,71.8,71.66,71.78,12900.0,43.4356,43.4598,43.3751,43.4477,12900.0
2007-08-27 10:40:00,71.79,71.91,71.78,71.91,11500.0,43.4538,43.5264,43.4477,43.5264,11500.0
2007-08-27 10:45:00,71.87,71.91,71.79,71.88,11400.0,43.5022,43.5264,43.4538,43.5083,11400.0
2007-08-27 10:50:00,71.92,71.93,71.87,71.92,5300.0,43.5325,43.5385,43.5022,43.5325,5300.0
2007-08-27 10:55:00,71.93,72.01,71.91,71.94,11300.0,43.5385,43.587,43.5264,43.5446,11300.0
2007-08-27 11:00:00,71.94,71.99,71.86,71.95,13900.0,43.5446,43.5749,43.4962,43.5506,13900.0
2007-08-27 11:05:00,71.96,71.96,71.83,71.87,11200.0,43.5567,43.5567,43.478,43.5022,11200.0
2007-08-27 11:10:00,71.88,71.91,71.85,71.87,6100.0,43.5083,43.5264,43.4901,43.5022,6100.0
2007-08-27 11:15:00,71.87,71.88,71.73,71.75,10900.0,43.5022,43.5083,43.4175,43.4296,10900.0
2007-08-27 11:20:00,71.73,71.81,71.7,71.71,14800.0,43.4175,43.4659,43.3993,43.4054,14800.0
2007-08-27 11:25:00,71.72,71.81,71.71,71.76,6800.0,43.4114,43.4659,43.4054,43.4356,6800.0
2007-08-27 11:30:00,71.76,71.86,71.71,71.85,11100.0,43.4356,43.4962,43.4054,43.4901,11100.0
2007-08-27 11:35:00,71.86,71.92,71.83,71.86,8500.0,43.4962,43.5325,43.478,43.4962,8500.0
2007-08-27 11:40:00,71.86,71.87,71.83,71.84,6500.0,43.4962,43.5022,43.478,43.4841,6500.0
2007-08-27 11:45:00,71.84,71.87,71.82,71.84,10600.0,43.4841,43.5022,43.472,43.4841,10600.0
2007-08-27 11:50:00,71.85,71.9,71.84,71.85,11800.0,43.4901,43.5204,43.4841,43.4901,11800.0
2007-08-27 11:55:00,71.89,71.92,71.87,71.89,2500.0,43.5143,43.5325,43.5022,43.5143,2500.0
2007-08-27 12:00:00,71.89,71.89,71.76,71.76,10600.0,43.5143,43.5143,43.4356,43.4356,10600.0
2007-08-27 12:05:00,71.76,71.76,71.72,71.72,8500.0,43.4356,43.4356,43.4114,43.4114,8500.0
2007-08-27 12:10:00,71.72,71.82,71.71,71.78,12300.0,43.4114,43.472,43.4054,43.4477,12300.0
2007-08-27 12:15:00,71.79,71.86,71.79,71.81,12700.0,43.4538,43.4962,43.4538,43.4659,12700.0
2007-08-27 12:20:00,71.82,71.87,71.78,71.83,10700.0,43.472,43.5022,43.4477,43.478,10700.0
2007-08-27 12:25:00,71.83,71.83,71.78,71.81,6800.0,43.478,43.478,43.4477,43.4659,6800.0
2007-08-27 12:30:00,71.79,71.8,71.77,71.77,3000.0,43.4538,43.4598,43.4417,43.4417,3000.0
2007-08-27 12:35:00,71.78,71.88,71.78,71.85,23500.0,43.4477,43.5083,43.4477,43.4901,23500.0
2007-08-27 12:40:00,71.81,71.85,71.8,71.84,7700.0,43.4659,43.4901,43.4598,43.4841,7700.0
2007-08-27 12:45:00,71.82,71.84,71.76,71.78,7200.0,43.472,43.4841,43.4356,43.4477,7200.0
2007-08-27 12:50:00,71.75,71.78,71.68,71.69,13900.0,43.4296,43.4477,43.3872,43.3933,13900.0
2007-08-27 12:55:00,71.7,71.7,71.61,71.64,5600.0,43.3993,43.3993,43.3448,43.363,5600.0
2007-08-27 13:00:00,71.64,71.84,71.64,71.8,16000.0,43.363,43.4841,43.363,43.4598,16000.0
2007-08-27 13:05:00,71.8,71.91,71.79,71.89,22600.0,43.4598,43.5264,43.4538,43.5143,22600.0
2007-08-27 13:10:00,71.9,71.9,71.77,71.77,7000.0,43.5204,43.5204,43.4417,43.4417,7000.0
2007-08-27 13:15:00,71.77,71.77,71.71,71.75,8000.0,43.4417,43.4417,43.4054,43.4296,8000.0
2007-08-27 13:20:00,71.74,71.74,71.61,71.66,10500.0,43.4235,43.4235,43.3448,43.3751,10500.0
2007-08-27 13:25:00,71.66,71.73,71.63,71.73,7100.0,43.3751,43.4175,43.3569,43.4175,7100.0
2007-08-27 13:30:00,71.72,71.72,71.64,71.68,11400.0,43.4114,43.4114,43.363,43.3872,11400.0
2007-08-27 13:35:00,71.68,71.68,71.56,71.59,25400.0,43.3872,43.3872,43.3146,43.3327,25400.0
2007-08-27 13:40:00,71.56,71.59,71.51,71.52,14400.0,43.3146,43.3327,43.2843,43.2904,14400.0
2007-08-27 13:45:00,71.51,71.53,71.47,71.5,18000.0,43.2843,43.2964,43.2601,43.2783,18000.0
2007-08-27 13:50:00,71.51,71.51,71.36,71.39,25700.0,43.2843,43.2843,43.1935,43.2117,25700.0
2007-08-27 13:55:00,71.4,71.51,71.39,71.51,43200.0,43.2177,43.2843,43.2117,43.2843,43200.0
2007-08-27 14:00:00,71.48,71.51,71.39,71.45,39200.0,43.2662,43.2843,43.2117,43.248,39200.0
2007-08-27 14:05:00,71.45,71.52,71.42,71.46,59800.0,43.248,43.2904,43.2298,43.254,59800.0
2007-08-27 14:10:00,71.45,71.58,71.42,71.55,19000.0,43.248,43.3267,43.2298,43.3085,19000.0
2007-08-27 14:15:00,71.57,71.57,71.44,71.47,34800.0,43.3206,43.3206,43.2419,43.2601,34800.0
2007-08-27 14:20:00,71.46,71.49,71.43,71.47,20700.0,43.254,43.2722,43.2359,43.2601,20700.0
2007-08-27 14:25:00,71.44,71.47,71.42,71.47,8500.0,43.2419,43.2601,43.2298,43.2601,8500.0
2007-08-27 14:30:00,71.47,71.67,71.47,71.56,20600.0,43.2601,43.3812,43.2601,43.3146,20600.0
2007-08-27 14:35:00,71.57,71.62,71.44,71.57,16200.0,43.3206,43.3509,43.2419,43.3206,16200.0
2007-08-27 14:40:00,71.55,71.57,71.49,71.53,23300.0,43.3085,43.3206,43.2722,43.2964,23300.0
2007-08-27 14:45:00,71.52,71.53,71.36,71.4,30500.0,43.2904,43.2964,43.1935,43.2177,30500.0
2007-08-27 14:50:00,71.4,71.41,71.34,71.38,19100.0,43.2177,43.2238,43.1814,43.2056,19100.0
2007-08-27 14:55:00,71.38,71.41,71.28,71.34,31300.0,43.2056,43.2238,43.1451,43.1814,31300.0
2007-08-27 15:00:00,71.35,71.45,71.31,71.42,22700.0,43.1875,43.248,43.1633,43.2298,22700.0
2007-08-27 15:05:00,71.39,71.42,71.32,71.35,41400.0,43.2117,43.2298,43.1693,43.1875,41400.0
2007-08-27 15:10:00,71.36,71.42,71.33,71.39,43800.0,43.1935,43.2298,43.1754,43.2117,43800.0
2007-08-27 15:15:00,71.4,71.42,71.17,71.31,45800.0,43.2177,43.2298,43.0785,43.1633,45800.0
2007-08-27 15:20:00,71.3,71.35,71.22,71.24,28000.0,43.1572,43.1875,43.1088,43.1209,28000.0
2007-08-27 15:25:00,71.23,71.32,71.23,71.25,39700.0,43.1148,43.1693,43.1148,43.1269,39700.0
2007-08-27 15:30:00,71.24,71.38,71.17,71.19,30000.0,43.1209,43.2056,43.0785,43.0906,30000.0
2007-08-27 15:35:00,71.19,71.25,71.13,71.24,24100.0,43.0906,43.1269,43.0543,43.1209,24100.0
2007-08-27 15:40:00,71.26,71.32,71.25,71.28,25900.0,43.133,43.1693,43.1269,43.1451,25900.0
2007-08-27 15:45:00,71.28,71.29,71.22,71.23,35000.0,43.1451,43.1512,43.1088,43.1148,35000.0
2007-08-27 15:50:00,71.22,71.22,70.97,71.04,71000.0,43.1088,43.1088,42.9575,42.9998,71000.0
2007-08-27 15:55:00,71.04,71.1,70.92,70.99,88900.0,42.9998,43.0361,42.9272,42.9696,88900.0
2007-08-28 09:30:00,70.46,70.5,69.75,69.82,53700.0,42.6488,42.673,42.219,42.2614,53700.0
2007-08-28 09:35:00,69.83,70.05,69.79,70.05,47800.0,42.2674,42.4006,42.2432,42.4006,47800.0
2007-08-28 09:40:00,70.03,70.04,69.8,69.91,24600.0,42.3885,42.3945,42.2493,42.3158,24600.0
2007-08-28 09:45:00,69.91,70.01,69.65,69.73,31200.0,42.3158,42.3764,42.1585,42.2069,31200.0
2007-08-28 09:50:00,69.7,69.74,69.57,69.74,40200.0,42.1887,42.213,42.1101,42.213,40200.0
2007-08-28 09:55:00,69.72,69.99,69.71,69.99,26500.0,42.2008,42.3643,42.1948,42.3643,26500.0
2007-08-28 10:00:00,69.99,70.15,69.88,69.93,26000.0,42.3643,42.4611,42.2977,42.328,26000.0
2007-08-28 10:05:00,69.92,69.99,69.85,69.88,20800.0,42.3219,42.3643,42.2795,42.2977,20800.0
2007-08-28 10:10:00,69.89,70.03,69.87,70.02,18900.0,42.3037,42.3885,42.2916,42.3824,18900.0
2007-08-28 10:15:00,70.02,70.11,69.99,70.1,34700.0,42.3824,42.4369,42.3643,42.4309,34700.0
2007-08-28 10:20:00,70.1,70.22,70.05,70.2,45400.0,42.4309,42.5035,42.4006,42.4914,45400.0
2007-08-28 10:25:00,70.2,70.21,70.0,70.01,37100.0,42.4914,42.4974,42.3703,42.3764,37100.0
2007-08-28 10:30:00,70.01,70.1,69.93,70.06,34600.0,42.3764,42.4309,42.328,42.4066,34600.0
2007-08-28 10:35:00,70.07,70.18,70.01,70.15,34700.0,42.4127,42.4793,42.3764,42.4611,34700.0
2007-08-28 10:40:00,70.15,70.2,70.05,70.06,20500.0,42.4611,42.4914,42.4006,42.4066,20500.0
2007-08-28 10:45:00,70.07,70.11,69.99,70.01,11100.0,42.4127,42.4369,42.3643,42.3764,11100.0
2007-08-28 10:50:00,70.0,70.02,69.93,69.95,14800.0,42.3703,42.3824,42.328,42.3401,14800.0
2007-08-28 10:55:00,69.93,70.07,69.93,69.99,13000.0,42.328,42.4127,42.328,42.3643,13000.0
2007-08-28 11:00:00,70.01,70.04,69.95,69.99,9500.0,42.3764,42.3945,42.3401,42.3643,9500.0
2007-08-28 11:05:00,70.0,70.09,69.98,69.99,10900.0,42.3703,42.4248,42.3582,42.3643,10900.0
2007-08-28 11:10:00,69.97,70.04,69.86,69.92,39500.0,42.3522,42.3945,42.2856,42.3219,39500.0
2007-08-28 11:15:00,69.93,70.1,69.92,70.05,30400.0,42.328,42.4309,42.3219,42.4006,30400.0
2007-08-28 11:20:00,70.03,70.08,69.97,70.01,13900.0,42.3885,42.4187,42.3522,42.3764,13900.0
2007-08-28 11:25:00,70.03,70.15,70.0,70.09,24700.0,42.3885,42.4611,42.3703,42.4248,24700.0
2007-08-28 11:30:00,70.1,70.2,70.08,70.1,35700.0,42.4309,42.4914,42.4187,42.4309,35700.0
2007-08-28 11:35:00,70.1,70.11,69.94,69.94,32000.0,42.4309,42.4369,42.334,42.334,32000.0
2007-08-28 11:40:00,69.94,69.97,69.83,69.83,18500.0,42.334,42.3522,42.2674,42.2674,18500.0
2007-08-28 11:45:00,69.83,69.89,69.8,69.89,18800.0,42.2674,42.3037,42.2493,42.3037,18800.0
2007-08-28 11:50:00,69.86,69.97,69.81,69.94,35900.0,42.2856,42.3522,42.2553,42.334,35900.0
2007-08-28 11:55:00,69.96,69.97,69.91,69.96,14000.0,42.3461,42.3522,42.3158,42.3461,14000.0
2007-08-28 12:00:00,69.97,70.02,69.94,69.96,33300.0,42.3522,42.3824,42.334,42.3461,33300.0
2007-08-28 12:05:00,69.97,70.11,69.93,70.1,14100.0,42.3522,42.4369,42.328,42.4309,14100.0
2007-08-28 12:10:00,70.11,70.11,69.99,70.06,25700.0,42.4369,42.4369,42.3643,42.4066,25700.0
2007-08-28 12:15:00,70.08,70.16,70.06,70.13,18800.0,42.4187,42.4672,42.4066,42.449,18800.0
2007-08-28 12:20:00,70.12,70.15,70.05,70.14,27700.0,42.443,42.4611,42.4006,42.4551,27700.0
2007-08-28 12:25:00,70.13,70.17,70.11,70.15,12900.0,42.449,42.4732,42.4369,42.4611,12900.0
2007-08-28 12:30:00,70.15,70.26,70.15,70.23,7700.0,42.4611,42.5277,42.4611,42.5095,7700.0
2007-08-28 12:35:00,70.21,70.28,70.2,70.21,11700.0,42.4974,42.5398,42.4914,42.4974,11700.0
2007-08-28 12:40:00,70.23,70.23,70.12,70.2,6700.0,42.5095,42.5095,42.443,42.4914,6700.0
2007-08-28 12:45:00,70.19,70.22,70.15,70.15,7400.0,42.4853,42.5035,42.4611,42.4611,7400.0
2007-08-28 12:50:00,70.16,70.34,70.16,70.29,10900.0,42.4672,42.5761,42.4672,42.5459,10900.0
2007-08-28 12:55:00,70.3,70.3,70.17,70.23,8900.0,42.5519,42.5519,42.4732,42.5095,8900.0
2007-08-28 13:00:00,70.25,70.25,70.12,70.13,7900.0,42.5216,42.5216,42.443,42.449,7900.0
2007-08-28 13:05:00,70.13,70.16,70.07,70.07,11100.0,42.449,42.4672,42.4127,42.4127,11100.0
2007-08-28 13:10:00,70.1,70.18,70.06,70.07,16200.0,42.4309,42.4793,42.4066,42.4127,16200.0
2007-08-28 13:15:00,70.05,70.06,69.96,70.02,21600.0,42.4006,42.4066,42.3461,42.3824,21600.0
2007-08-28 13:20:00,70.03,70.14,70.02,70.08,23000.0,42.3885,42.4551,42.3824,42.4187,23000.0
2007-08-28 13:25:00,70.07,70.11,70.05,70.1,4900.0,42.4127,42.4369,42.4006,42.4309,4900.0
2007-08-28 13:30:00,70.11,70.11,70.03,70.04,6800.0,42.4369,42.4369,42.3885,42.3945,6800.0
2007-08-28 13:35:00,70.05,70.23,70.02,70.23,20300.0,42.4006,42.5095,42.3824,42.5095,20300.0
2007-08-28 13:40:00,70.23,70.23,70.19,70.2,12700.0,42.5095,42.5095,42.4853,42.4914,12700.0
2007-08-28 13:45:00,70.22,70.23,70.17,70.22,25100.0,42.5035,42.5095,42.4732,42.5035,25100.0
2007-08-28 13:50:00,70.22,70.23,70.16,70.17,16200.0,42.5035,42.5095,42.4672,42.4732,16200.0
2007-08-28 13:55:00,70.16,70.22,70.13,70.17,9900.0,42.4672,42.5035,42.449,42.4732,9900.0
2007-08-28 14:00:00,70.18,70.25,69.96,69.96,45600.0,42.4793,42.5216,42.3461,42.3461,45600.0
2007-08-28 14:05:00,69.98,70.06,69.85,69.94,33300.0,42.3582,42.4066,42.2795,42.334,33300.0
2007-08-28 14:10:00,69.94,70.03,69.85,69.87,17200.0,42.334,42.3885,42.2795,42.2916,17200.0
2007-08-28 14:15:00,69.9,70.0,69.86,69.9,13700.0,42.3098,42.3703,42.2856,42.3098,13700.0
2007-08-28 14:20:00,69.92,70.07,69.91,69.99,28400.0,42.3219,42.4127,42.3158,42.3643,28400.0
2007-08-28 14:25:00,69.99,70.11,69.99,70.05,15700.0,42.3643,42.4369,42.3643,42.4006,15700.0
2007-08-28 14:30:00,70.05,70.06,69.85,69.93,32200.0,42.4006,42.4066,42.2795,42.328,32200.0
2007-08-28 14:35:00,69.93,69.94,69.66,69.69,33300.0,42.328,42.334,42.1645,42.1827,33300.0
2007-08-28 14:40:00,69.7,69.79,69.6,69.77,34000.0,42.1887,42.2432,42.1282,42.2311,34000.0
2007-08-28 14:45:00,69.78,69.85,69.71,69.74,36800.0,42.2372,42.2795,42.1948,42.213,36800.0
2007-08-28 14:50:00,69.74,69.88,69.69,69.72,39000.0,42.213,42.2977,42.1827,42.2008,39000.0
2007-08-28 14:55:00,69.72,69.76,69.65,69.73,16300.0,42.2008,42.2251,42.1585,42.2069,16300.0
2007-08-28 15:00:00,69.73,69.81,69.71,69.75,19100.0,42.2069,42.2553,42.1948,42.219,19100.0
2007-08-28 15:05:00,69.77,69.78,69.64,69.66,22900.0,42.2311,42.2372,42.1524,42.1645,22900.0
2007-08-28 15:10:00,69.65,69.71,69.57,69.6,10900.0,42.1585,42.1948,42.1101,42.1282,10900.0
2007-08-28 15:15:00,69.59,69.77,69.57,69.66,16800.0,42.1222,42.2311,42.1101,42.1645,16800.0
2007-08-28 15:20:00,69.62,69.62,69.39,69.39,23000.0,42.1403,42.1403,42.0011,42.0011,23000.0
2007-08-28 15:25:00,69.39,69.42,69.29,69.32,20600.0,42.0011,42.0193,41.9406,41.9587,20600.0
2007-08-28 15:30:00,69.33,69.4,69.21,69.27,31000.0,41.9648,42.0072,41.8921,41.9285,31000.0
2007-08-28 15:35:00,69.27,69.28,69.15,69.26,23500.0,41.9285,41.9345,41.8558,41.9224,23500.0
2007-08-28 15:40:00,69.24,69.24,69.1,69.14,30500.0,41.9103,41.9103,41.8256,41.8498,30500.0
2007-08-28 15:45:00,69.14,69.16,69.05,69.16,51700.0,41.8498,41.8619,41.7953,41.8619,51700.0
2007-08-28 15:50:00,69.17,69.18,68.99,69.02,55900.0,41.8679,41.874,41.759,41.7771,55900.0
2007-08-28 15:55:00,69.02,69.12,68.98,69.06,55400.0,41.7771,41.8377,41.7529,41.8014,55400.0
2007-08-29 09:30:00,68.94,69.84,68.22,69.7,39200.0,41.7287,42.2735,41.2929,42.1887,39200.0
2007-08-29 09:35:00,69.7,69.8,69.45,69.75,45600.0,42.1887,42.2493,42.0374,42.219,45600.0
2007-08-29 09:40:00,69.75,69.75,69.51,69.58,53800.0,42.219,42.219,42.0737,42.1161,53800.0
2007-08-29 09:45:00,69.59,69.6,69.15,69.33,49400.0,42.1222,42.1282,41.8558,41.9648,49400.0
2007-08-29 09:50:00,69.34,69.43,69.12,69.2,38700.0,41.9708,42.0253,41.8377,41.8861,38700.0
2007-08-29 09:55:00,69.18,69.23,69.1,69.14,23800.0,41.874,41.9043,41.8256,41.8498,23800.0
2007-08-29 10:00:00,69.17,69.23,69.11,69.19,22800.0,41.8679,41.9043,41.8316,41.88,22800.0
2007-08-29 10:05:00,69.15,69.18,69.04,69.07,28500.0,41.8558,41.874,41.7892,41.8074,28500.0
2007-08-29 10:10:00,69.09,69.14,68.9,68.92,30200.0,41.8195,41.8498,41.7045,41.7166,30200.0
2007-08-29 10:15:00,68.92,69.04,68.92,69.02,13700.0,41.7166,41.7892,41.7166,41.7771,13700.0
2007-08-29 10:20:00,69.0,69.31,69.0,69.25,21000.0,41.765,41.9527,41.765,41.9164,21000.0
2007-08-29 10:25:00,69.24,69.36,69.2,69.25,8600.0,41.9103,41.9829,41.8861,41.9164,8600.0
2007-08-29 10:30:00,69.21,69.3,69.18,69.21,15200.0,41.8921,41.9466,41.874,41.8921,15200.0
2007-08-29 10:35:00,69.24,69.28,69.18,69.2,19900.0,41.9103,41.9345,41.874,41.8861,19900.0
2007-08-29 10:40:00,69.23,69.31,69.2,69.27,15200.0,41.9043,41.9527,41.8861,41.9285,15200.0
2007-08-29 10:45:00,69.25,69.26,69.16,69.16,9600.0,41.9164,41.9224,41.8619,41.8619,9600.0
2007-08-29 10:50:00,69.18,69.37,69.15,69.37,15000.0,41.874,41.989,41.8558,41.989,15000.0
2007-08-29 10:55:00,69.34,69.55,69.3,69.55,15800.0,41.9708,42.0979,41.9466,42.0979,15800.0
2007-08-29 11:00:00,69.52,69.78,69.5,69.73,21300.0,42.0798,42.2372,42.0677,42.2069,21300.0
2007-08-29 11:05:00,69.74,69.84,69.7,69.79,14000.0,42.213,42.2735,42.1887,42.2432,14000.0
2007-08-29 11:10:00,69.79,69.85,69.73,69.75,10500.0,42.2432,42.2795,42.2069,42.219,10500.0
2007-08-29 11:15:00,69.75,69.75,69.57,69.59,38100.0,42.219,42.219,42.1101,42.1222,38100.0
2007-08-29 11:20:00,69.6,69.6,69.47,69.52,12700.0,42.1282,42.1282,42.0495,42.0798,12700.0
2007-08-29 11:25:00,69.53,69.67,69.52,69.56,17900.0,42.0858,42.1706,42.0798,42.104,17900.0
2007-08-29 11:30:00,69.58,69.65,69.53,69.55,9200.0,42.1161,42.1585,42.0858,42.0979,9200.0
2007-08-29 11:35:00,69.58,69.77,69.55,69.72,9800.0,42.1161,42.2311,42.0979,42.2008,9800.0
2007-08-29 11:40:00,69.71,69.72,69.61,69.62,11400.0,42.1948,42.2008,42.1343,42.1403,11400.0
2007-08-29 11:45:00,69.62,69.8,69.62,69.77,32000.0,42.1403,42.2493,42.1403,42.2311,32000.0
2007-08-29 11:50:00,69.74,69.84,69.69,69.82,13300.0,42.213,42.2735,42.1827,42.2614,13300.0
2007-08-29 11:55:00,69.81,69.97,69.8,69.9,9400.0,42.2553,42.3522,42.2493,42.3098,9400.0
2007-08-29 12:00:00,69.9,69.91,69.77,69.78,10500.0,42.3098,42.3158,42.2311,42.2372,10500.0
2007-08-29 12:05:00,69.77,69.79,69.67,69.7,13100.0,42.2311,42.2432,42.1706,42.1887,13100.0
2007-08-29 12:10:00,69.68,69.72,69.57,69.61,19000.0,42.1766,42.2008,42.1101,42.1343,19000.0
2007-08-29 12:15:00,69.61,69.62,69.53,69.58,6200.0,42.1343,42.1403,42.0858,42.1161,6200.0
2007-08-29 12:20:00,69.59,69.69,69.59,69.66,4200.0,42.1222,42.1827,42.1222,42.1645,4200.0
2007-08-29 12:25:00,69.64,69.65,69.39,69.42,9600.0,42.1524,42.1585,42.0011,42.0193,9600.0
2007-08-29 12:30:00,69.41,69.43,69.39,69.42,6900.0,42.0132,42.0253,42.0011,42.0193,6900.0
2007-08-29 12:35:00,69.42,69.47,69.3,69.34,13600.0,42.0193,42.0495,41.9466,41.9708,13600.0
2007-08-29 12:40:00,69.34,69.38,69.31,69.36,14900.0,41.9708,41.995,41.9527,41.9829,14900.0
2007-08-29 12:45:00,69.35,69.37,69.26,69.3,10800.0,41.9769,41.989,41.9224,41.9466,10800.0
2007-08-29 12:50:00,69.29,69.31,69.26,69.29,16000.0,41.9406,41.9527,41.9224,41.9406,16000.0
2007-08-29 12:55:00,69.29,69.31,69.23,69.25,14000.0,41.9406,41.9527,41.9043,41.9164,14000.0
2007-08-29 13:00:00,69.25,69.4,69.25,69.4,6000.0,41.9164,42.0072,41.9164,42.0072,6000.0
2007-08-29 13:05:00,69.39,69.47,69.37,69.41,5600.0,42.0011,42.0495,41.989,42.0132,5600.0
2007-08-29 13:10:00,69.41,69.41,69.25,69.25,8500.0,42.0132,42.0132,41.9164,41.9164,8500.0
2007-08-29 13:15:00,69.28,69.39,69.14,69.2,19600.0,41.9345,42.0011,41.8498,41.8861,19600.0
2007-08-29 13:20:00,69.2,69.24,69.11,69.17,22200.0,41.8861,41.9103,41.8316,41.8679,22200.0
2007-08-29 13:25:00,69.18,69.24,69.15,69.23,6900.0,41.874,41.9103,41.8558,41.9043,6900.0
2007-08-29 13:30:00,69.24,69.36,69.22,69.28,7000.0,41.9103,41.9829,41.8982,41.9345,7000.0
2007-08-29 13:35:00,69.29,69.45,69.26,69.35,8500.0,41.9406,42.0374,41.9224,41.9769,8500.0
2007-08-29 13:40:00,69.36,69.46,69.32,69.41,11200.0,41.9829,42.0435,41.9587,42.0132,11200.0
2007-08-29 13:45:00,69.41,69.42,69.16,69.26,11800.0,42.0132,42.0193,41.8619,41.9224,11800.0
2007-08-29 13:50:00,69.3,69.42,69.27,69.33,16100.0,41.9466,42.0193,41.9285,41.9648,16100.0
2007-08-29 13:55:00,69.35,69.43,69.33,69.41,11300.0,41.9769,42.0253,41.9648,42.0132,11300.0
2007-08-29 14:00:00,69.42,69.65,69.42,69.61,6400.0,42.0193,42.1585,42.0193,42.1343,6400.0
2007-08-29 14:05:00,69.62,69.69,69.53,69.53,20300.0,42.1403,42.1827,42.0858,42.0858,20300.0
2007-08-29 14:10:00,69.52,69.62,69.46,69.5,22100.0,42.0798,42.1403,42.0435,42.0677,22100.0
2007-08-29 14:15:00,69.5,69.58,69.47,69.5,21700.0,42.0677,42.1161,42.0495,42.0677,21700.0
2007-08-29 14:20:00,69.51,69.69,69.5,69.67,25200.0,42.0737,42.1827,42.0677,42.1706,25200.0
2007-08-29 14:25:00,69.66,69.67,69.6,69.6,10400.0,42.1645,42.1706,42.1282,42.1282,10400.0
2007-08-29 14:30:00,69.59,69.87,69.55,69.77,21100.0,42.1222,42.2916,42.0979,42.2311,21100.0
2007-08-29 14:35:00,69.79,69.89,69.77,69.82,14900.0,42.2432,42.3037,42.2311,42.2614,14900.0
2007-08-29 14:40:00,69.82,69.9,69.74,69.84,53000.0,42.2614,42.3098,42.213,42.2735,53000.0
2007-08-29 14:45:00,69.82,69.87,69.8,69.85,8800.0,42.2614,42.2916,42.2493,42.2795,8800.0
2007-08-29 14:50:00,69.84,69.86,69.77,69.82,8700.0,42.2735,42.2856,42.2311,42.2614,8700.0
2007-08-29 14:55:00,69.81,69.87,69.77,69.79,9600.0,42.2553,42.2916,42.2311,42.2432,9600.0
2007-08-29 15:00:00,69.79,69.95,69.78,69.87,17100.0,42.2432,42.3401,42.2372,42.2916,17100.0
2007-08-29 15:05:00,69.87,70.08,69.83,70.06,14000.0,42.2916,42.4187,42.2674,42.4066,14000.0
2007-08-29 15:10:00,70.06,70.26,70.03,70.19,25100.0,42.4066,42.5277,42.3885,42.4853,25100.0
2007-08-29 15:15:00,70.19,70.2,70.09,70.15,12100.0,42.4853,42.4914,42.4248,42.4611,12100.0
2007-08-29 15:20:00,70.16,70.22,70.07,70.16,17100.0,42.4672,42.5035,42.4127,42.4672,17100.0
2007-08-29 15:25:00,70.16,70.29,70.07,70.24,11500.0,42.4672,42.5459,42.4127,42.5156,11500.0
2007-08-29 15:30:00,70.27,70.29,70.19,70.26,13100.0,42.5338,42.5459,42.4853,42.5277,13100.0
2007-08-29 15:35:00,70.25,70.43,70.21,70.37,18600.0,42.5216,42.6306,42.4974,42.5943,18600.0
2007-08-29 15:40:00,70.35,70.46,70.33,70.36,27900.0,42.5822,42.6488,42.5701,42.5882,27900.0
2007-08-29 15:45:00,70.35,70.53,70.33,70.51,30500.0,42.5822,42.6911,42.5701,42.679,30500.0
2007-08-29 15:50:00,70.51,70.73,70.39,70.72,48100.0,42.679,42.8122,42.6064,42.8061,48100.0
2007-08-29 15:55:00,70.73,70.8,70.6,70.71,80400.0,42.8122,42.8546,42.7335,42.8001,80400.0
2007-08-30 09:30:00,69.91,70.06,69.61,69.74,37600.0,42.3158,42.4066,42.1343,42.213,37600.0
2007-08-30 09:35:00,69.74,69.86,69.4,69.83,31600.0,42.213,42.2856,42.0072,42.2674,31600.0
2007-08-30 09:40:00,69.83,70.01,69.58,69.7,37100.0,42.2674,42.3764,42.1161,42.1887,37100.0
2007-08-30 09:45:00,69.7,69.86,69.61,69.62,42500.0,42.1887,42.2856,42.1343,42.1403,42500.0
2007-08-30 09:50:00,69.61,69.9,69.46,69.88,27200.0,42.1343,42.3098,42.0435,42.2977,27200.0
2007-08-30 09:55:00,69.87,70.02,69.78,69.82,27900.0,42.2916,42.3824,42.2372,42.2614,27900.0
2007-08-30 10:00:00,69.82,69.89,69.5,69.68,35600.0,42.2614,42.3037,42.0677,42.1766,35600.0
2007-08-30 10:05:00,69.69,70.03,69.67,69.94,43700.0,42.1827,42.3885,42.1706,42.334,43700.0
2007-08-30 10:10:00,69.92,69.94,69.77,69.81,33800.0,42.3219,42.334,42.2311,42.2553,33800.0
2007-08-30 10:15:00,69.82,69.87,69.73,69.87,19400.0,42.2614,42.2916,42.2069,42.2916,19400.0
2007-08-30 10:20:00,69.83,69.94,69.78,69.82,27700.0,42.2674,42.334,42.2372,42.2614,27700.0
2007-08-30 10:25:00,69.82,69.95,69.76,69.94,35000.0,42.2614,42.3401,42.2251,42.334,35000.0
2007-08-30 10:30:00,69.96,70.04,69.81,69.86,19600.0,42.3461,42.3945,42.2553,42.2856,19600.0
2007-08-30 10:35:00,69.84,69.9,69.65,69.71,26400.0,42.2735,42.3098,42.1585,42.1948,26400.0
2007-08-30 10:40:00,69.68,69.76,69.62,69.67,23000.0,42.1766,42.2251,42.1403,42.1706,23000.0
2007-08-30 10:45:00,69.71,69.75,69.63,69.75,26700.0,42.1948,42.219,42.1464,42.219,26700.0
2007-08-30 10:50:00,69.74,69.86,69.7,69.84,36600.0,42.213,42.2856,42.1887,42.2735,36600.0
2007-08-30 10:55:00,69.84,69.88,69.73,69.85,39600.0,42.2735,42.2977,42.2069,42.2795,39600.0
2007-08-30 11:00:00,69.87,70.01,69.81,69.96,22900.0,42.2916,42.3764,42.2553,42.3461,22900.0
2007-08-30 11:05:00,69.98,70.01,69.91,69.92,16200.0,42.3582,42.3764,42.3158,42.3219,16200.0
2007-08-30 11:10:00,69.97,70.42,69.97,70.42,16800.0,42.3522,42.6245,42.3522,42.6245,16800.0
2007-08-30 11:15:00,70.41,70.68,70.39,70.59,26400.0,42.6185,42.7819,42.6064,42.7274,26400.0
2007-08-30 11:20:00,70.64,70.73,70.53,70.53,21200.0,42.7577,42.8122,42.6911,42.6911,21200.0
2007-08-30 11:25:00,70.51,70.51,70.34,70.41,22600.0,42.679,42.679,42.5761,42.6185,22600.0
2007-08-30 11:30:00,70.43,70.45,70.28,70.31,8000.0,42.6306,42.6427,42.5398,42.558,8000.0
2007-08-30 11:35:00,70.32,70.43,70.29,70.42,7700.0,42.564,42.6306,42.5459,42.6245,7700.0
2007-08-30 11:40:00,70.41,70.49,70.36,70.49,8800.0,42.6185,42.6669,42.5882,42.6669,8800.0
2007-08-30 11:45:00,70.45,70.47,70.35,70.44,8600.0,42.6427,42.6548,42.5822,42.6367,8600.0
2007-08-30 11:50:00,70.4,70.43,70.2,70.26,9500.0,42.6124,42.6306,42.4914,42.5277,9500.0
2007-08-30 11:55:00,70.27,70.31,70.21,70.22,6300.0,42.5338,42.558,42.4974,42.5035,6300.0
2007-08-30 12:00:00,70.21,70.22,69.94,70.02,13600.0,42.4974,42.5035,42.334,42.3824,13600.0
2007-08-30 12:05:00,70.01,70.01,69.8,69.83,15400.0,42.3764,42.3764,42.2493,42.2674,15400.0
2007-08-30 12:10:00,69.84,69.89,69.83,69.85,10100.0,42.2735,42.3037,42.2674,42.2795,10100.0
2007-08-30 12:15:00,69.84,70.0,69.73,69.74,16600.0,42.2735,42.3703,42.2069,42.213,16600.0
2007-08-30 12:20:00,69.75,70.17,69.66,70.12,44100.0,42.219,42.4732,42.1645,42.443,44100.0
2007-08-30 12:25:00,70.07,70.12,69.95,70.0,14700.0,42.4127,42.443,42.3401,42.3703,14700.0
2007-08-30 12:30:00,69.97,70.27,69.94,70.24,17500.0,42.3522,42.5338,42.334,42.5156,17500.0
2007-08-30 12:35:00,70.25,70.29,70.12,70.26,7500.0,42.5216,42.5459,42.443,42.5277,7500.0
2007-08-30 12:40:00,70.25,70.35,70.17,70.34,15700.0,42.5216,42.5822,42.4732,42.5761,15700.0
2007-08-30 12:45:00,70.31,70.31,70.19,70.2,5500.0,42.558,42.558,42.4853,42.4914,5500.0
2007-08-30 12:50:00,70.22,70.32,70.19,70.3,11100.0,42.5035,42.564,42.4853,42.5519,11100.0
2007-08-30 12:55:00,70.31,70.44,70.31,70.39,13200.0,42.558,42.6367,42.558,42.6064,13200.0
2007-08-30 13:00:00,70.39,70.52,70.35,70.39,24600.0,42.6064,42.6851,42.5822,42.6064,24600.0
2007-08-30 13:05:00,70.38,70.46,70.35,70.36,13400.0,42.6003,42.6488,42.5822,42.5882,13400.0
2007-08-30 13:10:00,70.35,70.37,70.24,70.29,15900.0,42.5822,42.5943,42.5156,42.5459,15900.0
2007-08-30 13:15:00,70.3,70.3,70.18,70.23,24800.0,42.5519,42.5519,42.4793,42.5095,24800.0
2007-08-30 13:20:00,70.19,70.23,70.14,70.2,7300.0,42.4853,42.5095,42.4551,42.4914,7300.0
2007-08-30 13:25:00,70.2,70.2,69.96,70.07,15200.0,42.4914,42.4914,42.3461,42.4127,15200.0
2007-08-30 13:30:00,70.05,70.11,69.83,69.84,17100.0,42.4006,42.4369,42.2674,42.2735,17100.0
2007-08-30 13:35:00,69.84,69.92,69.84,69.9,9700.0,42.2735,42.3219,42.2735,42.3098,9700.0
2007-08-30 13:40:00,69.9,69.9,69.74,69.85,13100.0,42.3098,42.3098,42.213,42.2795,13100.0
2007-08-30 13:45:00,69.86,69.86,69.72,69.8,21500.0,42.2856,42.2856,42.2008,42.2493,21500.0
2007-08-30 13:50:00,69.81,69.91,69.72,69.86,31900.0,42.2553,42.3158,42.2008,42.2856,31900.0
2007-08-30 13:55:00,69.83,69.99,69.83,69.98,6500.0,42.2674,42.3643,42.2674,42.3582,6500.0
2007-08-30 14:00:00,69.99,70.03,69.97,69.97,7000.0,42.3643,42.3885,42.3522,42.3522,7000.0
2007-08-30 14:05:00,69.96,70.0,69.83,69.84,8100.0,42.3461,42.3703,42.2674,42.2735,8100.0
2007-08-30 14:10:00,69.85,69.95,69.84,69.88,19600.0,42.2795,42.3401,42.2735,42.2977,19600.0
2007-08-30 14:15:00,69.84,69.92,69.8,69.82,10800.0,42.2735,42.3219,42.2493,42.2614,10800.0
2007-08-30 14:20:00,69.8,69.92,69.8,69.9,17900.0,42.2493,42.3219,42.2493,42.3098,17900.0
2007-08-30 14:25:00,69.9,69.93,69.74,69.74,11900.0,42.3098,42.328,42.213,42.213,11900.0
2007-08-30 14:30:00,69.73,69.79,69.66,69.68,49900.0,42.2069,42.2432,42.1645,42.1766,49900.0
2007-08-30 14:35:00,69.68,69.83,69.67,69.75,28500.0,42.1766,42.2674,42.1706,42.219,28500.0
2007-08-30 14:40:00,69.73,69.81,69.61,69.61,18500.0,42.2069,42.2553,42.1343,42.1343,18500.0
2007-08-30 14:45:00,69.6,69.66,69.5,69.59,18800.0,42.1282,42.1645,42.0677,42.1222,18800.0
2007-08-30 14:50:00,69.59,69.69,69.51,69.69,14400.0,42.1222,42.1827,42.0737,42.1827,14400.0
2007-08-30 14:55:00,69.69,69.74,69.61,69.67,16600.0,42.1827,42.213,42.1343,42.1706,16600.0
2007-08-30 15:00:00,69.64,69.81,69.64,69.79,17900.0,42.1524,42.2553,42.1524,42.2432,17900.0
2007-08-30 15:05:00,69.78,69.87,69.66,69.86,19800.0,42.2372,42.2916,42.1645,42.2856,19800.0
2007-08-30 15:10:00,69.88,69.96,69.81,69.85,24200.0,42.2977,42.3461,42.2553,42.2795,24200.0
2007-08-30 15:15:00,69.83,69.94,69.83,69.92,16200.0,42.2674,42.334,42.2674,42.3219,16200.0
2007-08-30 15:20:00,69.91,70.02,69.85,69.94,20200.0,42.3158,42.3824,42.2795,42.334,20200.0
2007-08-30 15:25:00,69.92,69.99,69.74,69.81,17600.0,42.3219,42.3643,42.213,42.2553,17600.0
2007-08-30 15:30:00,69.8,69.87,69.75,69.83,19200.0,42.2493,42.2916,42.219,42.2674,19200.0
2007-08-30 15:35:00,69.83,69.84,69.67,69.7,31000.0,42.2674,42.2735,42.1706,42.1887,31000.0
2007-08-30 15:40:00,69.69,69.72,69.49,69.52,27600.0,42.1827,42.2008,42.0616,42.0798,27600.0
2007-08-30 15:45:00,69.52,69.65,69.5,69.57,32500.0,42.0798,42.1585,42.0677,42.1101,32500.0
2007-08-30 15:50:00,69.6,69.7,69.55,69.65,17200.0,42.1282,42.1887,42.0979,42.1585,17200.0
2007-08-30 15:55:00,69.67,69.74,69.58,69.64,34100.0,42.1706,42.213,42.1161,42.1524,34100.0
2007-08-31 09:30:00,70.42,70.88,70.4,70.62,34100.0,42.6245,42.903,42.6124,42.7456,34100.0
2007-08-31 09:35:00,70.62,70.72,70.4,70.46,27400.0,42.7456,42.8061,42.6124,42.6488,27400.0
2007-08-31 09:40:00,70.41,70.47,70.09,70.19,36500.0,42.6185,42.6548,42.4248,42.4853,36500.0
2007-08-31 09:45:00,70.11,70.21,70.0,70.21,23800.0,42.4369,42.4974,42.3703,42.4974,23800.0
2007-08-31 09:50:00,70.21,70.54,70.16,70.29,28700.0,42.4974,42.6972,42.4672,42.5459,28700.0
2007-08-31 09:55:00,70.29,70.37,70.2,70.34,18400.0,42.5459,42.5943,42.4914,42.5761,18400.0
2007-08-31 10:00:00,70.36,70.77,70.18,70.23,110100.0,42.5882,42.8364,42.4793,42.5095,110100.0
2007-08-31 10:05:00,70.25,70.48,70.23,70.23,29300.0,42.5216,42.6609,42.5095,42.5095,29300.0
2007-08-31 10:10:00,70.22,70.32,70.03,70.05,19900.0,42.5035,42.564,42.3885,42.4006,19900.0
2007-08-31 10:15:00,70.06,70.24,69.98,70.22,27500.0,42.4066,42.5156,42.3582,42.5035,27500.0
2007-08-31 10:20:00,70.2,70.3,70.11,70.15,12300.0,42.4914,42.5519,42.4369,42.4611,12300.0
2007-08-31 10:25:00,70.18,70.3,70.05,70.3,11900.0,42.4793,42.5519,42.4006,42.5519,11900.0
2007-08-31 10:30:00,70.3,70.46,70.18,70.43,13000.0,42.5519,42.6488,42.4793,42.6306,13000.0
2007-08-31 10:35:00,70.45,70.54,70.39,70.45,14800.0,42.6427,42.6972,42.6064,42.6427,14800.0
2007-08-31 10:40:00,70.43,70.5,70.33,70.33,11200.0,42.6306,42.673,42.5701,42.5701,11200.0
2007-08-31 10:45:00,70.3,70.35,70.2,70.28,11200.0,42.5519,42.5822,42.4914,42.5398,11200.0
2007-08-31 10:50:00,70.27,70.36,70.15,70.36,26100.0,42.5338,42.5882,42.4611,42.5882,26100.0
2007-08-31 10:55:00,70.34,70.34,70.08,70.08,13000.0,42.5761,42.5761,42.4187,42.4187,13000.0
2007-08-31 11:00:00,70.1,70.22,69.97,69.99,17100.0,42.4309,42.5035,42.3522,42.3643,17100.0
2007-08-31 11:05:00,69.97,70.08,69.9,70.0,30500.0,42.3522,42.4187,42.3098,42.3703,30500.0
2007-08-31 11:10:00,69.98,70.17,69.82,70.17,39500.0,42.3582,42.4732,42.2614,42.4732,39500.0
2007-08-31 11:15:00,70.14,70.25,69.89,70.06,21300.0,42.4551,42.5216,42.3037,42.4066,21300.0
2007-08-31 11:20:00,70.06,70.06,69.83,69.89,9400.0,42.4066,42.4066,42.2674,42.3037,9400.0
2007-08-31 11:25:00,69.9,69.98,69.86,69.96,12900.0,42.3098,42.3582,42.2856,42.3461,12900.0
2007-08-31 11:30:00,69.98,70.2,69.96,70.18,14000.0,42.3582,42.4914,42.3461,42.4793,14000.0
2007-08-31 11:35:00,70.17,70.33,70.17,70.33,7400.0,42.4732,42.5701,42.4732,42.5701,7400.0
2007-08-31 11:40:00,70.29,70.35,70.2,70.24,11800.0,42.5459,42.5822,42.4914,42.5156,11800.0
2007-08-31 11:45:00,70.26,70.27,70.18,70.27,9300.0,42.5277,42.5338,42.4793,42.5338,9300.0
2007-08-31 11:50:00,70.28,70.4,70.26,70.36,16100.0,42.5398,42.6124,42.5277,42.5882,16100.0
2007-08-31 11:55:00,70.37,70.48,70.36,70.41,24100.0,42.5943,42.6609,42.5882,42.6185,24100.0
2007-08-31 12:00:00,70.41,70.47,70.37,70.46,12300.0,42.6185,42.6548,42.5943,42.6488,12300.0
2007-08-31 12:05:00,70.46,70.47,70.21,70.36,52000.0,42.6488,42.6548,42.4974,42.5882,52000.0
2007-08-31 12:10:00,70.37,70.38,70.21,70.32,51000.0,42.5943,42.6003,42.4974,42.564,51000.0
2007-08-31 12:15:00,70.32,70.33,70.14,70.27,42900.0,42.564,42.5701,42.4551,42.5338,42900.0
2007-08-31 12:20:00,70.25,70.35,70.17,70.2,77200.0,42.5216,42.5822,42.4732,42.4914,77200.0
2007-08-31 12:25:00,70.2,70.34,70.2,70.31,16600.0,42.4914,42.5761,42.4914,42.558,16600.0
2007-08-31 12:30:00,70.31,70.53,70.31,70.49,59400.0,42.558,42.6911,42.558,42.6669,59400.0
2007-08-31 12:35:00,70.49,70.59,70.4,70.53,45600.0,42.6669,42.7274,42.6124,42.6911,45600.0
2007-08-31 12:40:00,70.53,70.6,70.39,70.5,47300.0,42.6911,42.7335,42.6064,42.673,47300.0
2007-08-31 12:45:00,70.51,70.55,70.33,70.41,56900.0,42.679,42.7032,42.5701,42.6185,56900.0
2007-08-31 12:50:00,70.4,70.53,70.3,70.36,39800.0,42.6124,42.6911,42.5519,42.5882,39800.0
2007-08-31 12:55:00,70.37,70.44,70.34,70.4,7900.0,42.5943,42.6367,42.5761,42.6124,7900.0
2007-08-31 13:00:00,70.4,70.42,70.21,70.32,53500.0,42.6124,42.6245,42.4974,42.564,53500.0
2007-08-31 13:05:00,70.32,70.36,70.18,70.23,26300.0,42.564,42.5882,42.4793,42.5095,26300.0
2007-08-31 13:10:00,70.25,70.28,70.2,70.25,19900.0,42.5216,42.5398,42.4914,42.5216,19900.0
2007-08-31 13:15:00,70.25,70.26,70.13,70.18,36900.0,42.5216,42.5277,42.449,42.4793,36900.0
2007-08-31 13:20:00,70.16,70.21,70.03,70.03,34400.0,42.4672,42.4974,42.3885,42.3885,34400.0
2007-08-31 13:25:00,70.03,70.16,70.01,70.14,38400.0,42.3885,42.4672,42.3764,42.4551,38400.0
2007-08-31 13:30:00,70.14,70.14,69.98,70.1,59000.0,42.4551,42.4551,42.3582,42.4309,59000.0
2007-08-31 13:35:00,70.09,70.27,70.0,70.21,67500.0,42.4248,42.5338,42.3703,42.4974,67500.0
2007-08-31 13:40:00,70.2,70.26,70.1,70.11,13700.0,42.4914,42.5277,42.4309,42.4369,13700.0
2007-08-31 13:45:00,70.13,70.13,70.05,70.08,13200.0,42.449,42.449,42.4006,42.4187,13200.0
2007-08-31 13:50:00,70.08,70.15,70.07,70.14,5900.0,42.4187,42.4611,42.4127,42.4551,5900.0
2007-08-31 13:55:00,70.14,70.25,70.14,70.24,5000.0,42.4551,42.5216,42.4551,42.5156,5000.0
2007-08-31 14:00:00,70.24,70.38,70.24,70.28,11100.0,42.5156,42.6003,42.5156,42.5398,11100.0
2007-08-31 14:05:00,70.27,70.39,70.26,70.39,10800.0,42.5338,42.6064,42.5277,42.6064,10800.0
2007-08-31 14:10:00,70.44,70.44,70.35,70.36,11500.0,42.6367,42.6367,42.5822,42.5882,11500.0
2007-08-31 14:15:00,70.37,70.46,70.37,70.39,10200.0,42.5943,42.6488,42.5943,42.6064,10200.0
2007-08-31 14:20:00,70.38,70.38,70.28,70.3,11400.0,42.6003,42.6003,42.5398,42.5519,11400.0
2007-08-31 14:25:00,70.3,70.4,70.3,70.36,8100.0,42.5519,42.6124,42.5519,42.5882,8100.0
2007-08-31 14:30:00,70.36,70.38,70.29,70.35,15800.0,42.5882,42.6003,42.5459,42.5822,15800.0
2007-08-31 14:35:00,70.34,70.42,70.21,70.36,12300.0,42.5761,42.6245,42.4974,42.5882,12300.0
2007-08-31 14:40:00,70.37,70.4,70.33,70.39,4100.0,42.5943,42.6124,42.5701,42.6064,4100.0
2007-08-31 14:45:00,70.4,70.4,70.34,70.38,13700.0,42.6124,42.6124,42.5761,42.6003,13700.0
2007-08-31 14:50:00,70.38,70.42,70.32,70.33,11100.0,42.6003,42.6245,42.564,42.5701,11100.0
2007-08-31 14:55:00,70.3,70.34,70.29,70.31,8300.0,42.5519,42.5761,42.5459,42.558,8300.0
2007-08-31 15:00:00,70.31,70.48,70.3,70.48,11500.0,42.558,42.6609,42.5519,42.6609,11500.0
2007-08-31 15:05:00,70.48,70.5,70.44,70.49,7600.0,42.6609,42.673,42.6367,42.6669,7600.0
2007-08-31 15:10:00,70.49,70.6,70.48,70.54,15200.0,42.6669,42.7335,42.6609,42.6972,15200.0
2007-08-31 15:15:00,70.53,70.64,70.53,70.63,14800.0,42.6911,42.7577,42.6911,42.7517,14800.0
2007-08-31 15:20:00,70.62,70.62,70.47,70.48,13400.0,42.7456,42.7456,42.6548,42.6609,13400.0
2007-08-31 15:25:00,70.51,70.62,70.5,70.56,9100.0,42.679,42.7456,42.673,42.7093,9100.0
2007-08-31 15:30:00,70.58,70.69,70.58,70.64,9800.0,42.7214,42.788,42.7214,42.7577,9800.0
2007-08-31 15:35:00,70.65,70.85,70.65,70.69,19300.0,42.7638,42.8848,42.7638,42.788,19300.0
2007-08-31 15:40:00,70.69,70.97,70.69,70.91,20700.0,42.788,42.9575,42.788,42.9211,20700.0
2007-08-31 15:45:00,70.91,70.92,70.75,70.75,25200.0,42.9211,42.9272,42.8243,42.8243,25200.0
2007-08-31 15:50:00,70.75,70.84,70.58,70.58,34600.0,42.8243,42.8788,42.7214,42.7214,34600.0
2007-08-31 15:55:00,70.58,70.6,70.26,70.27,80300.0,42.7214,42.7335,42.5277,42.5338,80300.0
2007-09-04 09:30:00,70.73,70.8,70.09,70.2,68300.0,42.8122,42.8546,42.4248,42.4914,68300.0
2007-09-04 09:35:00,70.19,70.37,70.14,70.18,21200.0,42.4853,42.5943,42.4551,42.4793,21200.0
2007-09-04 09:40:00,70.17,70.27,70.05,70.22,25200.0,42.4732,42.5338,42.4006,42.5035,25200.0
2007-09-04 09:45:00,70.23,70.31,70.14,70.14,18000.0,42.5095,42.558,42.4551,42.4551,18000.0
2007-09-04 09:50:00,70.14,70.2,70.01,70.02,24400.0,42.4551,42.4914,42.3764,42.3824,24400.0
2007-09-04 09:55:00,70.02,70.26,70.01,70.15,16100.0,42.3824,42.5277,42.3764,42.4611,16100.0
2007-09-04 10:00:00,70.15,70.52,70.07,70.45,44300.0,42.4611,42.6851,42.4127,42.6427,44300.0
2007-09-04 10:05:00,70.46,70.6,70.42,70.45,16800.0,42.6488,42.7335,42.6245,42.6427,16800.0
2007-09-04 10:10:00,70.45,70.47,70.36,70.46,11700.0,42.6427,42.6548,42.5882,42.6488,11700.0
2007-09-04 10:15:00,70.46,70.48,70.25,70.32,11500.0,42.6488,42.6609,42.5216,42.564,11500.0
2007-09-04 10:20:00,70.34,70.4,70.25,70.33,13000.0,42.5761,42.6124,42.5216,42.5701,13000.0
2007-09-04 10:25:00,70.34,70.47,70.33,70.39,13000.0,42.5761,42.6548,42.5701,42.6064,13000.0
2007-09-04 10:30:00,70.44,70.56,70.4,70.51,19700.0,42.6367,42.7093,42.6124,42.679,19700.0
2007-09-04 10:35:00,70.48,70.69,70.48,70.63,10400.0,42.6609,42.788,42.6609,42.7517,10400.0
2007-09-04 10:40:00,70.63,70.67,70.5,70.56,13300.0,42.7517,42.7759,42.673,42.7093,13300.0
2007-09-04 10:45:00,70.55,70.69,70.53,70.58,23100.0,42.7032,42.788,42.6911,42.7214,23100.0
2007-09-04 10:50:00,70.59,70.69,70.56,70.61,10800.0,42.7274,42.788,42.7093,42.7396,10800.0
2007-09-04 10:55:00,70.58,70.58,70.45,70.49,5000.0,42.7214,42.7214,42.6427,42.6669,5000.0
2007-09-04 11:00:00,70.48,70.49,70.43,70.46,3700.0,42.6609,42.6669,42.6306,42.6488,3700.0
2007-09-04 11:05:00,70.42,70.51,70.41,70.43,10700.0,42.6245,42.679,42.6185,42.6306,10700.0
2007-09-04 11:10:00,70.43,70.47,70.36,70.38,9800.0,42.6306,42.6548,42.5882,42.6003,9800.0
2007-09-04 11:15:00,70.38,70.51,70.38,70.48,8600.0,42.6003,42.679,42.6003,42.6609,8600.0
2007-09-04 11:20:00,70.44,70.66,70.42,70.64,22600.0,42.6367,42.7698,42.6245,42.7577,22600.0
2007-09-04 11:25:00,70.59,70.61,70.41,70.47,10700.0,42.7274,42.7396,42.6185,42.6548,10700.0
2007-09-04 11:30:00,70.48,70.53,70.38,70.46,15800.0,42.6609,42.6911,42.6003,42.6488,15800.0
2007-09-04 11:35:00,70.47,70.51,70.41,70.44,8400.0,42.6548,42.679,42.6185,42.6367,8400.0
2007-09-04 11:40:00,70.42,70.43,70.31,70.34,15100.0,42.6245,42.6306,42.558,42.5761,15100.0
2007-09-04 11:45:00,70.32,70.36,70.31,70.31,6800.0,42.564,42.5882,42.558,42.558,6800.0
2007-09-04 11:50:00,70.34,70.4,70.3,70.38,7400.0,42.5761,42.6124,42.5519,42.6003,7400.0
2007-09-04 11:55:00,70.37,70.37,70.27,70.33,15400.0,42.5943,42.5943,42.5338,42.5701,15400.0
2007-09-04 12:00:00,70.32,70.35,70.19,70.2,12600.0,42.564,42.5822,42.4853,42.4914,12600.0
2007-09-04 12:05:00,70.21,70.26,70.2,70.26,6400.0,42.4974,42.5277,42.4914,42.5277,6400.0
2007-09-04 12:10:00,70.29,70.31,70.22,70.25,6600.0,42.5459,42.558,42.5035,42.5216,6600.0
2007-09-04 12:15:00,70.24,70.24,70.13,70.17,10300.0,42.5156,42.5156,42.449,42.4732,10300.0
2007-09-04 12:20:00,70.15,70.21,70.13,70.14,9300.0,42.4611,42.4974,42.449,42.4551,9300.0
2007-09-04 12:25:00,70.14,70.17,70.13,70.13,5700.0,42.4551,42.4732,42.449,42.449,5700.0
2007-09-04 12:30:00,70.14,70.2,70.14,70.18,9900.0,42.4551,42.4914,42.4551,42.4793,9900.0
2007-09-04 12:35:00,70.19,70.2,70.13,70.14,6300.0,42.4853,42.4914,42.449,42.4551,6300.0
2007-09-04 12:40:00,70.13,70.18,70.12,70.16,5200.0,42.449,42.4793,42.443,42.4672,5200.0
2007-09-04 12:45:00,70.16,70.19,70.11,70.12,10100.0,42.4672,42.4853,42.4369,42.443,10100.0
2007-09-04 12:50:00,70.12,70.13,70.1,70.1,4600.0,42.443,42.449,42.4309,42.4309,4600.0
2007-09-04 12:55:00,70.11,70.13,70.05,70.05,6800.0,42.4369,42.449,42.4006,42.4006,6800.0
2007-09-04 13:00:00,70.07,70.15,70.05,70.14,9900.0,42.4127,42.4611,42.4006,42.4551,9900.0
2007-09-04 13:05:00,70.14,70.16,70.07,70.1,6800.0,42.4551,42.4672,42.4127,42.4309,6800.0
2007-09-04 13:10:00,70.07,70.33,70.07,70.28,16200.0,42.4127,42.5701,42.4127,42.5398,16200.0
2007-09-04 13:15:00,70.31,70.32,70.23,70.24,16300.0,42.558,42.564,42.5095,42.5156,16300.0
2007-09-04 13:20:00,70.24,70.36,70.2,70.23,15000.0,42.5156,42.5882,42.4914,42.5095,15000.0
2007-09-04 13:25:00,70.22,70.23,70.18,70.19,4200.0,42.5035,42.5095,42.4793,42.4853,4200.0
2007-09-04 13:30:00,70.19,70.23,70.16,70.18,4300.0,42.4853,42.5095,42.4672,42.4793,4300.0
2007-09-04 13:35:00,70.18,70.19,70.11,70.18,8000.0,42.4793,42.4853,42.4369,42.4793,8000.0
2007-09-04 13:40:00,70.19,70.19,70.08,70.12,7400.0,42.4853,42.4853,42.4187,42.443,7400.0
2007-09-04 13:45:00,70.12,70.31,70.12,70.23,13700.0,42.443,42.558,42.443,42.5095,13700.0
2007-09-04 13:50:00,70.24,70.34,70.17,70.18,11200.0,42.5156,42.5761,42.4732,42.4793,11200.0
2007-09-04 13:55:00,70.18,70.25,70.14,70.16,12100.0,42.4793,42.5216,42.4551,42.4672,12100.0
2007-09-04 14:00:00,70.16,70.16,70.05,70.07,8800.0,42.4672,42.4672,42.4006,42.4127,8800.0
2007-09-04 14:05:00,70.06,70.11,70.02,70.08,12900.0,42.4066,42.4369,42.3824,42.4187,12900.0
2007-09-04 14:10:00,70.08,70.11,70.0,70.11,26300.0,42.4187,42.4369,42.3703,42.4369,26300.0
2007-09-04 14:15:00,70.1,70.22,70.1,70.22,15900.0,42.4309,42.5035,42.4309,42.5035,15900.0
2007-09-04 14:20:00,70.24,70.29,70.19,70.29,12900.0,42.5156,42.5459,42.4853,42.5459,12900.0
2007-09-04 14:25:00,70.29,70.38,70.28,70.3,15100.0,42.5459,42.6003,42.5398,42.5519,15100.0
2007-09-04 14:30:00,70.31,70.5,70.31,70.48,10500.0,42.558,42.673,42.558,42.6609,10500.0
2007-09-04 14:35:00,70.46,70.53,70.46,70.53,10700.0,42.6488,42.6911,42.6488,42.6911,10700.0
2007-09-04 14:40:00,70.53,70.58,70.5,70.58,7400.0,42.6911,42.7214,42.673,42.7214,7400.0
2007-09-04 14:45:00,70.59,70.61,70.52,70.56,33500.0,42.7274,42.7396,42.6851,42.7093,33500.0
2007-09-04 14:50:00,70.56,70.59,70.55,70.59,19400.0,42.7093,42.7274,42.7032,42.7274,19400.0
2007-09-04 14:55:00,70.6,70.61,70.55,70.59,11000.0,42.7335,42.7396,42.7032,42.7274,11000.0
2007-09-04 15:00:00,70.59,70.64,70.59,70.6,11800.0,42.7274,42.7577,42.7274,42.7335,11800.0
2007-09-04 15:05:00,70.62,70.73,70.6,70.73,19700.0,42.7456,42.8122,42.7335,42.8122,19700.0
2007-09-04 15:10:00,70.7,70.8,70.7,70.75,22900.0,42.794,42.8546,42.794,42.8243,22900.0
2007-09-04 15:15:00,70.75,70.82,70.74,70.78,6600.0,42.8243,42.8667,42.8182,42.8425,6600.0
2007-09-04 15:20:00,70.77,70.85,70.75,70.79,9700.0,42.8364,42.8848,42.8243,42.8485,9700.0
2007-09-04 15:25:00,70.79,70.95,70.76,70.94,11800.0,42.8485,42.9454,42.8303,42.9393,11800.0
2007-09-04 15:30:00,70.94,71.02,70.92,71.02,21200.0,42.9393,42.9877,42.9272,42.9877,21200.0
2007-09-04 15:35:00,71.01,71.02,70.65,70.69,27900.0,42.9817,42.9877,42.7638,42.788,27900.0
2007-09-04 15:40:00,70.7,70.72,70.51,70.53,23200.0,42.794,42.8061,42.679,42.6911,23200.0
2007-09-04 15:45:00,70.51,70.56,70.46,70.49,20700.0,42.679,42.7093,42.6488,42.6669,20700.0
2007-09-04 15:50:00,70.49,70.56,70.43,70.49,25500.0,42.6669,42.7093,42.6306,42.6669,25500.0
2007-09-04 15:55:00,70.51,70.56,70.4,70.48,26600.0,42.679,42.7093,42.6124,42.6609,26600.0
2007-09-05 09:30:00,69.87,69.99,69.5,69.54,42100.0,42.2916,42.3643,42.0677,42.0919,42100.0
2007-09-05 09:35:00,69.54,69.8,69.54,69.57,34100.0,42.0919,42.2493,42.0919,42.1101,34100.0
2007-09-05 09:40:00,69.61,69.62,69.25,69.31,25300.0,42.1343,42.1403,41.9164,41.9527,25300.0
2007-09-05 09:45:00,69.35,69.51,69.28,69.37,15500.0,41.9769,42.0737,41.9345,41.989,15500.0
2007-09-05 09:50:00,69.4,69.46,69.28,69.32,12700.0,42.0072,42.0435,41.9345,41.9587,12700.0
2007-09-05 09:55:00,69.39,69.39,69.15,69.17,20700.0,42.0011,42.0011,41.8558,41.8679,20700.0
2007-09-05 10:00:00,69.18,69.18,68.9,69.1,58400.0,41.874,41.874,41.7045,41.8256,58400.0
2007-09-05 10:05:00,69.16,69.16,68.9,68.93,39100.0,41.8619,41.8619,41.7045,41.7227,39100.0
2007-09-05 10:10:00,68.9,68.95,68.66,68.78,39700.0,41.7045,41.7348,41.5592,41.6319,39700.0
2007-09-05 10:15:00,68.74,68.91,68.7,68.91,15900.0,41.6077,41.7106,41.5834,41.7106,15900.0
2007-09-05 10:20:00,68.88,69.02,68.86,68.99,12500.0,41.6924,41.7771,41.6803,41.759,12500.0
2007-09-05 10:25:00,69.03,69.12,69.0,69.02,10000.0,41.7832,41.8377,41.765,41.7771,10000.0
2007-09-05 10:30:00,69.04,69.09,68.94,69.06,13400.0,41.7892,41.8195,41.7287,41.8014,13400.0
2007-09-05 10:35:00,69.04,69.24,68.97,69.2,12800.0,41.7892,41.9103,41.7469,41.8861,12800.0
2007-09-05 10:40:00,69.22,69.26,69.14,69.22,18000.0,41.8982,41.9224,41.8498,41.8982,18000.0
2007-09-05 10:45:00,69.23,69.32,69.21,69.28,16200.0,41.9043,41.9587,41.8921,41.9345,16200.0
2007-09-05 10:50:00,69.26,69.28,69.2,69.25,11900.0,41.9224,41.9345,41.8861,41.9164,11900.0
2007-09-05 10:55:00,69.25,69.25,69.17,69.2,17000.0,41.9164,41.9164,41.8679,41.8861,17000.0
2007-09-05 11:00:00,69.18,69.2,69.05,69.09,20100.0,41.874,41.8861,41.7953,41.8195,20100.0
2007-09-05 11:05:00,69.07,69.28,69.05,69.28,27700.0,41.8074,41.9345,41.7953,41.9345,27700.0
2007-09-05 11:10:00,69.28,69.41,69.2,69.41,25800.0,41.9345,42.0132,41.8861,42.0132,25800.0
2007-09-05 11:15:00,69.4,69.47,69.33,69.47,30800.0,42.0072,42.0495,41.9648,42.0495,30800.0
2007-09-05 11:20:00,69.45,69.45,69.35,69.39,19100.0,42.0374,42.0374,41.9769,42.0011,19100.0
2007-09-05 11:25:00,69.34,69.35,69.27,69.32,6200.0,41.9708,41.9769,41.9285,41.9587,6200.0
2007-09-05 11:30:00,69.32,69.32,69.21,69.24,11800.0,41.9587,41.9587,41.8921,41.9103,11800.0
2007-09-05 11:35:00,69.24,69.24,69.05,69.06,27400.0,41.9103,41.9103,41.7953,41.8014,27400.0
2007-09-05 11:40:00,69.09,69.14,69.0,69.09,14700.0,41.8195,41.8498,41.765,41.8195,14700.0
2007-09-05 11:45:00,69.08,69.08,68.95,68.99,49500.0,41.8135,41.8135,41.7348,41.759,49500.0
2007-09-05 11:50:00,68.99,69.06,68.94,69.03,25500.0,41.759,41.8014,41.7287,41.7832,25500.0
2007-09-05 11:55:00,69.04,69.21,69.03,69.21,12200.0,41.7892,41.8921,41.7832,41.8921,12200.0
2007-09-05 12:00:00,69.19,69.2,69.12,69.18,33000.0,41.88,41.8861,41.8377,41.874,33000.0
2007-09-05 12:05:00,69.17,69.17,69.13,69.17,12800.0,41.8679,41.8679,41.8437,41.8679,12800.0
2007-09-05 12:10:00,69.15,69.25,69.13,69.24,10400.0,41.8558,41.9164,41.8437,41.9103,10400.0
2007-09-05 12:15:00,69.23,69.24,69.17,69.2,6900.0,41.9043,41.9103,41.8679,41.8861,6900.0
2007-09-05 12:20:00,69.24,69.26,69.17,69.23,10000.0,41.9103,41.9224,41.8679,41.9043,10000.0
2007-09-05 12:25:00,69.22,69.35,69.15,69.34,16900.0,41.8982,41.9769,41.8558,41.9708,16900.0
2007-09-05 12:30:00,69.33,69.34,69.24,69.24,23400.0,41.9648,41.9708,41.9103,41.9103,23400.0
2007-09-05 12:35:00,69.24,69.31,69.24,69.28,9800.0,41.9103,41.9527,41.9103,41.9345,9800.0
2007-09-05 12:40:00,69.3,69.34,69.22,69.25,5100.0,41.9466,41.9708,41.8982,41.9164,5100.0
2007-09-05 12:45:00,69.26,69.28,69.06,69.15,10400.0,41.9224,41.9345,41.8014,41.8558,10400.0
2007-09-05 12:50:00,69.17,69.17,69.06,69.1,16500.0,41.8679,41.8679,41.8014,41.8256,16500.0
2007-09-05 12:55:00,69.09,69.14,69.08,69.11,10700.0,41.8195,41.8498,41.8135,41.8316,10700.0
2007-09-05 13:00:00,69.1,69.21,69.03,69.06,17000.0,41.8256,41.8921,41.7832,41.8014,17000.0
2007-09-05 13:05:00,69.07,69.11,68.98,69.03,18700.0,41.8074,41.8316,41.7529,41.7832,18700.0
2007-09-05 13:10:00,69.02,69.14,69.02,69.05,17100.0,41.7771,41.8498,41.7771,41.7953,17100.0
2007-09-05 13:15:00,69.07,69.13,69.03,69.03,8500.0,41.8074,41.8437,41.7832,41.7832,8500.0
2007-09-05 13:20:00,69.01,69.03,68.89,68.91,20300.0,41.7711,41.7832,41.6985,41.7106,20300.0
2007-09-05 13:25:00,68.94,69.01,68.9,68.9,10800.0,41.7287,41.7711,41.7045,41.7045,10800.0
2007-09-05 13:30:00,68.94,69.0,68.8,68.9,45200.0,41.7287,41.765,41.644,41.7045,45200.0
2007-09-05 13:35:00,68.91,69.08,68.81,69.05,11300.0,41.7106,41.8135,41.65,41.7953,11300.0
2007-09-05 13:40:00,69.05,69.11,68.95,68.95,9500.0,41.7953,41.8316,41.7348,41.7348,9500.0
2007-09-05 13:45:00,68.99,69.12,68.96,69.01,15200.0,41.759,41.8377,41.7408,41.7711,15200.0
2007-09-05 13:50:00,69.02,69.07,68.99,69.03,8700.0,41.7771,41.8074,41.759,41.7832,8700.0
2007-09-05 13:55:00,68.98,69.02,68.97,69.0,14300.0,41.7529,41.7771,41.7469,41.765,14300.0
2007-09-05 14:00:00,68.98,69.15,68.83,68.89,31600.0,41.7529,41.8558,41.6621,41.6985,31600.0
2007-09-05 14:05:00,68.88,69.02,68.82,69.02,34500.0,41.6924,41.7771,41.6561,41.7771,34500.0
2007-09-05 14:10:00,69.01,69.04,68.92,68.95,16700.0,41.7711,41.7892,41.7166,41.7348,16700.0
2007-09-05 14:15:00,68.96,69.08,68.82,68.82,21100.0,41.7408,41.8135,41.6561,41.6561,21100.0
2007-09-05 14:20:00,68.86,68.86,68.68,68.68,23000.0,41.6803,41.6803,41.5713,41.5713,23000.0
2007-09-05 14:25:00,68.7,68.84,68.7,68.81,14100.0,41.5834,41.6682,41.5834,41.65,14100.0
2007-09-05 14:30:00,68.82,68.91,68.77,68.86,12900.0,41.6561,41.7106,41.6258,41.6803,12900.0
2007-09-05 14:35:00,68.85,68.95,68.8,68.95,18800.0,41.6742,41.7348,41.644,41.7348,18800.0
2007-09-05 14:40:00,68.94,68.95,68.87,68.94,40100.0,41.7287,41.7348,41.6863,41.7287,40100.0
2007-09-05 14:45:00,68.93,68.93,68.77,68.86,16300.0,41.7227,41.7227,41.6258,41.6803,16300.0
2007-09-05 14:50:00,68.85,68.98,68.75,68.95,35800.0,41.6742,41.7529,41.6137,41.7348,35800.0
2007-09-05 14:55:00,68.97,69.1,68.97,69.02,13000.0,41.7469,41.8256,41.7469,41.7771,13000.0
2007-09-05 15:00:00,69.02,69.04,68.91,68.97,9600.0,41.7771,41.7892,41.7106,41.7469,9600.0
2007-09-05 15:05:00,68.96,69.13,68.93,69.08,18400.0,41.7408,41.8437,41.7227,41.8135,18400.0
2007-09-05 15:10:00,69.09,69.11,68.96,69.11,15700.0,41.8195,41.8316,41.7408,41.8316,15700.0
2007-09-05 15:15:00,69.1,69.11,68.98,69.11,8300.0,41.8256,41.8316,41.7529,41.8316,8300.0
2007-09-05 15:20:00,69.09,69.09,68.86,68.95,17700.0,41.8195,41.8195,41.6803,41.7348,17700.0
2007-09-05 15:25:00,69.0,69.03,68.86,68.89,18000.0,41.765,41.7832,41.6803,41.6985,18000.0
2007-09-05 15:30:00,68.91,69.01,68.82,68.86,24300.0,41.7106,41.7711,41.6561,41.6803,24300.0
2007-09-05 15:35:00,68.87,68.9,68.75,68.78,26400.0,41.6863,41.7045,41.6137,41.6319,26400.0
2007-09-05 15:40:00,68.78,68.93,68.78,68.91,62500.0,41.6319,41.7227,41.6319,41.7106,62500.0
2007-09-05 15:45:00,68.9,69.15,68.87,69.0,46900.0,41.7045,41.8558,41.6863,41.765,46900.0
2007-09-05 15:50:00,68.99,69.07,68.85,68.92,35500.0,41.759,41.8074,41.6742,41.7166,35500.0
2007-09-05 15:55:00,68.91,68.92,68.75,68.78,57700.0,41.7106,41.7166,41.6137,41.6319,57700.0
2007-09-06 09:30:00,68.63,69.24,68.63,69.13,40100.0,41.5411,41.9103,41.5411,41.8437,40100.0
2007-09-06 09:35:00,69.12,69.14,68.88,68.92,7200.0,41.8377,41.8498,41.6924,41.7166,7200.0
2007-09-06 09:40:00,68.92,68.97,68.84,68.84,11200.0,41.7166,41.7469,41.6682,41.6682,11200.0
2007-09-06 09:45:00,68.84,68.86,68.66,68.66,20900.0,41.6682,41.6803,41.5592,41.5592,20900.0
2007-09-06 09:50:00,68.64,68.67,68.36,68.4,34500.0,41.5471,41.5653,41.3776,41.4019,34500.0
2007-09-06 09:55:00,68.37,68.73,68.34,68.64,20900.0,41.3837,41.6016,41.3655,41.5471,20900.0
2007-09-06 10:00:00,68.66,68.72,68.4,68.49,29000.0,41.5592,41.5956,41.4019,41.4563,29000.0
2007-09-06 10:05:00,68.48,68.65,68.47,68.59,8200.0,41.4503,41.5532,41.4442,41.5169,8200.0
2007-09-06 10:10:00,68.59,68.7,68.52,68.52,19200.0,41.5169,41.5834,41.4745,41.4745,19200.0
2007-09-06 10:15:00,68.54,68.54,68.28,68.31,24700.0,41.4866,41.4866,41.3292,41.3474,24700.0
2007-09-06 10:20:00,68.3,68.42,68.14,68.42,28000.0,41.3413,41.414,41.2445,41.414,28000.0
2007-09-06 10:25:00,68.42,68.61,68.4,68.49,14700.0,41.414,41.529,41.4019,41.4563,14700.0
2007-09-06 10:30:00,68.51,68.7,68.45,68.69,17000.0,41.4684,41.5834,41.4321,41.5774,17000.0
2007-09-06 10:35:00,68.64,68.88,68.63,68.87,7900.0,41.5471,41.6924,41.5411,41.6863,7900.0
2007-09-06 10:40:00,68.88,69.07,68.88,68.95,17500.0,41.6924,41.8074,41.6924,41.7348,17500.0
2007-09-06 10:45:00,68.95,69.04,68.89,68.89,9100.0,41.7348,41.7892,41.6985,41.6985,9100.0
2007-09-06 10:50:00,68.89,69.1,68.89,69.01,17500.0,41.6985,41.8256,41.6985,41.7711,17500.0
2007-09-06 10:55:00,68.99,69.09,68.99,68.99,15400.0,41.759,41.8195,41.759,41.759,15400.0
2007-09-06 11:00:00,69.03,69.03,68.92,68.94,11200.0,41.7832,41.7832,41.7166,41.7287,11200.0
2007-09-06 11:05:00,68.94,68.94,68.71,68.72,10800.0,41.7287,41.7287,41.5895,41.5956,10800.0
2007-09-06 11:10:00,68.72,68.78,68.72,68.78,5300.0,41.5956,41.6319,41.5956,41.6319,5300.0
2007-09-06 11:15:00,68.79,68.9,68.74,68.9,9700.0,41.6379,41.7045,41.6077,41.7045,9700.0
2007-09-06 11:20:00,68.9,69.2,68.87,69.18,17800.0,41.7045,41.8861,41.6863,41.874,17800.0
2007-09-06 11:25:00,69.2,69.29,69.19,69.23,13400.0,41.8861,41.9406,41.88,41.9043,13400.0
2007-09-06 11:30:00,69.23,69.38,69.23,69.3,16100.0,41.9043,41.995,41.9043,41.9466,16100.0
2007-09-06 11:35:00,69.3,69.36,69.26,69.29,8200.0,41.9466,41.9829,41.9224,41.9406,8200.0
2007-09-06 11:40:00,69.3,69.44,69.27,69.41,12600.0,41.9466,42.0314,41.9285,42.0132,12600.0
2007-09-06 11:45:00,69.44,69.6,69.4,69.44,16500.0,42.0314,42.1282,42.0072,42.0314,16500.0
2007-09-06 11:50:00,69.44,69.44,69.33,69.33,11600.0,42.0314,42.0314,41.9648,41.9648,11600.0
2007-09-06 11:55:00,69.32,69.45,69.32,69.37,9900.0,41.9587,42.0374,41.9587,41.989,9900.0
2007-09-06 12:00:00,69.38,69.4,69.22,69.22,13100.0,41.995,42.0072,41.8982,41.8982,13100.0
2007-09-06 12:05:00,69.23,69.27,69.2,69.2,8400.0,41.9043,41.9285,41.8861,41.8861,8400.0
2007-09-06 12:10:00,69.19,69.38,69.19,69.38,7500.0,41.88,41.995,41.88,41.995,7500.0
2007-09-06 12:15:00,69.39,69.59,69.36,69.54,16800.0,42.0011,42.1222,41.9829,42.0919,16800.0
2007-09-06 12:20:00,69.55,69.63,69.49,69.54,9200.0,42.0979,42.1464,42.0616,42.0919,9200.0
2007-09-06 12:25:00,69.53,69.61,69.46,69.56,13100.0,42.0858,42.1343,42.0435,42.104,13100.0
2007-09-06 12:30:00,69.58,69.64,69.42,69.46,21100.0,42.1161,42.1524,42.0193,42.0435,21100.0
2007-09-06 12:35:00,69.49,69.57,69.49,69.54,5600.0,42.0616,42.1101,42.0616,42.0919,5600.0
2007-09-06 12:40:00,69.54,69.54,69.35,69.35,7200.0,42.0919,42.0919,41.9769,41.9769,7200.0
2007-09-06 12:45:00,69.35,69.37,69.22,69.23,12700.0,41.9769,41.989,41.8982,41.9043,12700.0
2007-09-06 12:50:00,69.27,69.41,69.26,69.38,7000.0,41.9285,42.0132,41.9224,41.995,7000.0
2007-09-06 12:55:00,69.38,69.45,69.31,69.45,6500.0,41.995,42.0374,41.9527,42.0374,6500.0
2007-09-06 13:00:00,69.46,69.53,69.43,69.5,5500.0,42.0435,42.0858,42.0253,42.0677,5500.0
2007-09-06 13:05:00,69.5,69.5,69.28,69.3,11000.0,42.0677,42.0677,41.9345,41.9466,11000.0
2007-09-06 13:10:00,69.34,69.35,69.2,69.23,8700.0,41.9708,41.9769,41.8861,41.9043,8700.0
2007-09-06 13:15:00,69.25,69.3,69.22,69.27,6200.0,41.9164,41.9466,41.8982,41.9285,6200.0
2007-09-06 13:20:00,69.27,69.34,69.26,69.31,6800.0,41.9285,41.9708,41.9224,41.9527,6800.0
2007-09-06 13:25:00,69.33,69.34,69.29,69.29,4600.0,41.9648,41.9708,41.9406,41.9406,4600.0
2007-09-06 13:30:00,69.31,69.31,69.21,69.26,6800.0,41.9527,41.9527,41.8921,41.9224,6800.0
2007-09-06 13:35:00,69.26,69.35,69.23,69.23,6100.0,41.9224,41.9769,41.9043,41.9043,6100.0
2007-09-06 13:40:00,69.22,69.27,69.17,69.25,5300.0,41.8982,41.9285,41.8679,41.9164,5300.0
2007-09-06 13:45:00,69.28,69.36,69.23,69.24,6900.0,41.9345,41.9829,41.9043,41.9103,6900.0
2007-09-06 13:50:00,69.24,69.33,69.23,69.31,3400.0,41.9103,41.9648,41.9043,41.9527,3400.0
2007-09-06 13:55:00,69.3,69.37,69.26,69.33,5000.0,41.9466,41.989,41.9224,41.9648,5000.0
2007-09-06 14:00:00,69.36,69.37,69.21,69.22,6700.0,41.9829,41.989,41.8921,41.8982,6700.0
2007-09-06 14:05:00,69.24,69.35,69.24,69.33,6400.0,41.9103,41.9769,41.9103,41.9648,6400.0
2007-09-06 14:10:00,69.34,69.43,69.33,69.41,9800.0,41.9708,42.0253,41.9648,42.0132,9800.0
2007-09-06 14:15:00,69.43,69.49,69.41,69.46,8100.0,42.0253,42.0616,42.0132,42.0435,8100.0
2007-09-06 14:20:00,69.46,69.47,69.37,69.44,9200.0,42.0435,42.0495,41.989,42.0314,9200.0
2007-09-06 14:25:00,69.47,69.5,69.33,69.34,11300.0,42.0495,42.0677,41.9648,41.9708,11300.0
2007-09-06 14:30:00,69.36,69.37,69.29,69.31,9300.0,41.9829,41.989,41.9406,41.9527,9300.0
2007-09-06 14:35:00,69.31,69.41,69.3,69.37,5600.0,41.9527,42.0132,41.9466,41.989,5600.0
2007-09-06 14:40:00,69.37,69.41,69.32,69.37,6300.0,41.989,42.0132,41.9587,41.989,6300.0
2007-09-06 14:45:00,69.38,69.41,69.33,69.36,4100.0,41.995,42.0132,41.9648,41.9829,4100.0
2007-09-06 14:50:00,69.34,69.34,69.28,69.31,7100.0,41.9708,41.9708,41.9345,41.9527,7100.0
2007-09-06 14:55:00,69.33,69.41,69.3,69.41,7100.0,41.9648,42.0132,41.9466,42.0132,7100.0
2007-09-06 15:00:00,69.41,69.54,69.37,69.38,13500.0,42.0132,42.0919,41.989,41.995,13500.0
2007-09-06 15:05:00,69.41,69.52,69.36,69.36,18000.0,42.0132,42.0798,41.9829,41.9829,18000.0
2007-09-06 15:10:00,69.35,69.41,69.29,69.4,13500.0,41.9769,42.0132,41.9406,42.0072,13500.0
2007-09-06 15:15:00,69.4,69.42,69.34,69.4,48400.0,42.0072,42.0193,41.9708,42.0072,48400.0
2007-09-06 15:20:00,69.38,69.39,69.25,69.38,25000.0,41.995,42.0011,41.9164,41.995,25000.0
2007-09-06 15:25:00,69.36,69.42,69.32,69.42,13800.0,41.9829,42.0193,41.9587,42.0193,13800.0
2007-09-06 15:30:00,69.42,69.51,69.41,69.5,27100.0,42.0193,42.0737,42.0132,42.0677,27100.0
2007-09-06 15:35:00,69.5,69.54,69.43,69.43,27300.0,42.0677,42.0919,42.0253,42.0253,27300.0
2007-09-06 15:40:00,69.42,69.49,69.32,69.49,27200.0,42.0193,42.0616,41.9587,42.0616,27200.0
2007-09-06 15:45:00,69.49,69.57,69.45,69.53,19100.0,42.0616,42.1101,42.0374,42.0858,19100.0
2007-09-06 15:50:00,69.53,69.59,69.49,69.56,19500.0,42.0858,42.1222,42.0616,42.104,19500.0
2007-09-06 15:55:00,69.57,69.57,69.46,69.52,22800.0,42.1101,42.1101,42.0435,42.0798,22800.0
2007-09-07 09:30:00,68.2,68.73,68.2,68.43,58800.0,41.2808,41.6016,41.2808,41.42,58800.0
2007-09-07 09:35:00,68.46,68.82,68.45,68.61,29000.0,41.4382,41.6561,41.4321,41.529,29000.0
2007-09-07 09:40:00,68.58,68.85,68.45,68.82,34600.0,41.5108,41.6742,41.4321,41.6561,34600.0
2007-09-07 09:45:00,68.81,68.81,68.43,68.56,25600.0,41.65,41.65,41.42,41.4987,25600.0
2007-09-07 09:50:00,68.54,68.69,68.49,68.49,20600.0,41.4866,41.5774,41.4563,41.4563,20600.0
2007-09-07 09:55:00,68.48,68.57,68.34,68.37,27600.0,41.4503,41.5048,41.3655,41.3837,27600.0
2007-09-07 10:00:00,68.34,68.48,68.26,68.38,31800.0,41.3655,41.4503,41.3171,41.3898,31800.0
2007-09-07 10:05:00,68.37,68.52,68.28,68.35,41700.0,41.3837,41.4745,41.3292,41.3716,41700.0
2007-09-07 10:10:00,68.35,68.39,68.28,68.34,18100.0,41.3716,41.3958,41.3292,41.3655,18100.0
2007-09-07 10:15:00,68.33,68.49,68.28,68.45,82800.0,41.3595,41.4563,41.3292,41.4321,82800.0
2007-09-07 10:20:00,68.45,68.65,68.45,68.61,25700.0,41.4321,41.5532,41.4321,41.529,25700.0
2007-09-07 10:25:00,68.61,68.67,68.48,68.56,15700.0,41.529,41.5653,41.4503,41.4987,15700.0
2007-09-07 10:30:00,68.51,68.52,68.11,68.11,38100.0,41.4684,41.4745,41.2263,41.2263,38100.0
2007-09-07 10:35:00,68.13,68.36,68.08,68.27,27100.0,41.2384,41.3776,41.2082,41.3232,27100.0
2007-09-07 10:40:00,68.26,68.55,68.23,68.5,34100.0,41.3171,41.4927,41.299,41.4624,34100.0
2007-09-07 10:45:00,68.52,68.58,68.23,68.35,18500.0,41.4745,41.5108,41.299,41.3716,18500.0
2007-09-07 10:50:00,68.34,68.37,68.19,68.27,16800.0,41.3655,41.3837,41.2748,41.3232,16800.0
2007-09-07 10:55:00,68.25,68.3,68.14,68.16,14800.0,41.3111,41.3413,41.2445,41.2566,14800.0
2007-09-07 11:00:00,68.19,68.26,68.11,68.2,13800.0,41.2748,41.3171,41.2263,41.2808,13800.0
2007-09-07 11:05:00,68.2,68.25,68.15,68.23,13000.0,41.2808,41.3111,41.2505,41.299,13000.0
2007-09-07 11:10:00,68.2,68.22,68.05,68.08,15600.0,41.2808,41.2929,41.19,41.2082,15600.0
2007-09-07 11:15:00,68.08,68.14,68.06,68.11,11500.0,41.2082,41.2445,41.1961,41.2263,11500.0
2007-09-07 11:20:00,68.11,68.18,68.06,68.06,11900.0,41.2263,41.2687,41.1961,41.1961,11900.0
2007-09-07 11:25:00,68.09,68.18,68.09,68.15,16200.0,41.2142,41.2687,41.2142,41.2505,16200.0
2007-09-07 11:30:00,68.17,68.4,68.17,68.4,11300.0,41.2626,41.4019,41.2626,41.4019,11300.0
2007-09-07 11:35:00,68.37,68.58,68.37,68.54,16600.0,41.3837,41.5108,41.3837,41.4866,16600.0
2007-09-07 11:40:00,68.54,68.64,68.3,68.35,17900.0,41.4866,41.5471,41.3413,41.3716,17900.0
2007-09-07 11:45:00,68.35,68.51,68.33,68.5,12700.0,41.3716,41.4684,41.3595,41.4624,12700.0
2007-09-07 11:50:00,68.54,68.57,68.46,68.53,11400.0,41.4866,41.5048,41.4382,41.4805,11400.0
2007-09-07 11:55:00,68.51,68.74,68.51,68.66,18300.0,41.4684,41.6077,41.4684,41.5592,18300.0
2007-09-07 12:00:00,68.66,68.67,68.56,68.64,43400.0,41.5592,41.5653,41.4987,41.5471,43400.0
2007-09-07 12:05:00,68.63,68.67,68.53,68.53,15200.0,41.5411,41.5653,41.4805,41.4805,15200.0
2007-09-07 12:10:00,68.57,68.65,68.56,68.65,12600.0,41.5048,41.5532,41.4987,41.5532,12600.0
2007-09-07 12:15:00,68.65,68.65,68.48,68.56,7900.0,41.5532,41.5532,41.4503,41.4987,7900.0
2007-09-07 12:20:00,68.57,68.75,68.45,68.75,16400.0,41.5048,41.6137,41.4321,41.6137,16400.0
2007-09-07 12:25:00,68.72,68.94,68.72,68.87,19800.0,41.5956,41.7287,41.5956,41.6863,19800.0
2007-09-07 12:30:00,68.91,69.01,68.84,68.99,29000.0,41.7106,41.7711,41.6682,41.759,29000.0
2007-09-07 12:35:00,68.99,69.1,68.95,69.04,18600.0,41.759,41.8256,41.7348,41.7892,18600.0
2007-09-07 12:40:00,69.07,69.12,68.93,68.96,14700.0,41.8074,41.8377,41.7227,41.7408,14700.0
2007-09-07 12:45:00,68.97,68.98,68.83,68.85,13400.0,41.7469,41.7529,41.6621,41.6742,13400.0
2007-09-07 12:50:00,68.86,68.93,68.8,68.84,17000.0,41.6803,41.7227,41.644,41.6682,17000.0
2007-09-07 12:55:00,68.83,68.93,68.77,68.9,13200.0,41.6621,41.7227,41.6258,41.7045,13200.0
2007-09-07 13:00:00,68.88,68.99,68.87,68.9,14900.0,41.6924,41.759,41.6863,41.7045,14900.0
2007-09-07 13:05:00,68.89,69.31,68.82,69.31,18600.0,41.6985,41.9527,41.6561,41.9527,18600.0
2007-09-07 13:10:00,69.33,69.43,69.29,69.41,26200.0,41.9648,42.0253,41.9406,42.0132,26200.0
2007-09-07 13:15:00,69.39,69.42,69.16,69.22,18500.0,42.0011,42.0193,41.8619,41.8982,18500.0
2007-09-07 13:20:00,69.19,69.37,69.15,69.16,11400.0,41.88,41.989,41.8558,41.8619,11400.0
2007-09-07 13:25:00,69.17,69.31,69.14,69.25,16100.0,41.8679,41.9527,41.8498,41.9164,16100.0
2007-09-07 13:30:00,69.26,69.34,69.24,69.27,18600.0,41.9224,41.9708,41.9103,41.9285,18600.0
2007-09-07 13:35:00,69.28,69.28,68.84,68.87,11400.0,41.9345,41.9345,41.6682,41.6863,11400.0
2007-09-07 13:40:00,68.88,68.91,68.56,68.56,29700.0,41.6924,41.7106,41.4987,41.4987,29700.0
2007-09-07 13:45:00,68.62,68.75,68.56,68.74,16800.0,41.535,41.6137,41.4987,41.6077,16800.0
2007-09-07 13:50:00,68.71,68.79,68.71,68.77,5800.0,41.5895,41.6379,41.5895,41.6258,5800.0
2007-09-07 13:55:00,68.75,68.77,68.64,68.66,10800.0,41.6137,41.6258,41.5471,41.5592,10800.0
2007-09-07 14:00:00,68.65,68.68,68.49,68.64,16700.0,41.5532,41.5713,41.4563,41.5471,16700.0
2007-09-07 14:05:00,68.64,68.66,68.57,68.59,13800.0,41.5471,41.5592,41.5048,41.5169,13800.0
2007-09-07 14:10:00,68.56,68.7,68.41,68.66,21700.0,41.4987,41.5834,41.4079,41.5592,21700.0
2007-09-07 14:15:00,68.7,68.7,68.5,68.52,7700.0,41.5834,41.5834,41.4624,41.4745,7700.0
2007-09-07 14:20:00,68.51,68.57,68.42,68.56,10500.0,41.4684,41.5048,41.414,41.4987,10500.0
2007-09-07 14:25:00,68.56,68.56,68.45,68.49,9600.0,41.4987,41.4987,41.4321,41.4563,9600.0
2007-09-07 14:30:00,68.5,68.53,68.37,68.47,12400.0,41.4624,41.4805,41.3837,41.4442,12400.0
2007-09-07 14:35:00,68.48,68.56,68.43,68.55,7700.0,41.4503,41.4987,41.42,41.4927,7700.0
2007-09-07 14:40:00,68.51,68.54,68.45,68.48,6400.0,41.4684,41.4866,41.4321,41.4503,6400.0
2007-09-07 14:45:00,68.48,68.51,68.35,68.4,30200.0,41.4503,41.4684,41.3716,41.4019,30200.0
2007-09-07 14:50:00,68.41,68.44,68.33,68.39,13800.0,41.4079,41.4261,41.3595,41.3958,13800.0
2007-09-07 14:55:00,68.36,68.37,68.19,68.27,27100.0,41.3776,41.3837,41.2748,41.3232,27100.0
2007-09-07 15:00:00,68.27,68.54,68.25,68.54,21900.0,41.3232,41.4866,41.3111,41.4866,21900.0
2007-09-07 15:05:00,68.54,68.55,68.33,68.35,12000.0,41.4866,41.4927,41.3595,41.3716,12000.0
2007-09-07 15:10:00,68.35,68.48,68.29,68.41,17500.0,41.3716,41.4503,41.3353,41.4079,17500.0
2007-09-07 15:15:00,68.43,68.45,68.32,68.37,16100.0,41.42,41.4321,41.3534,41.3837,16100.0
2007-09-07 15:20:00,68.37,68.37,68.16,68.16,21200.0,41.3837,41.3837,41.2566,41.2566,21200.0
2007-09-07 15:25:00,68.16,68.27,68.11,68.17,39300.0,41.2566,41.3232,41.2263,41.2626,39300.0
2007-09-07 15:30:00,68.19,68.34,68.09,68.11,25400.0,41.2748,41.3655,41.2142,41.2263,25400.0
2007-09-07 15:35:00,68.13,68.28,68.09,68.17,25700.0,41.2384,41.3292,41.2142,41.2626,25700.0
2007-09-07 15:40:00,68.16,68.31,68.07,68.25,29700.0,41.2566,41.3474,41.2021,41.3111,29700.0
2007-09-07 15:45:00,68.25,68.5,68.17,68.36,31700.0,41.3111,41.4624,41.2626,41.3776,31700.0
2007-09-07 15:50:00,68.38,68.56,68.3,68.48,44500.0,41.3898,41.4987,41.3413,41.4503,44500.0
2007-09-07 15:55:00,68.48,68.58,68.36,68.37,50100.0,41.4503,41.5108,41.3776,41.3837,50100.0
2007-09-10 09:30:00,68.52,68.75,68.46,68.61,29100.0,41.4745,41.6137,41.4382,41.529,29100.0
2007-09-10 09:35:00,68.6,68.69,68.28,68.3,16900.0,41.5229,41.5774,41.3292,41.3413,16900.0
2007-09-10 09:40:00,68.28,68.31,67.94,68.02,20200.0,41.3292,41.3474,41.1234,41.1719,20200.0
2007-09-10 09:45:00,68.09,68.2,67.91,68.13,14700.0,41.2142,41.2808,41.1053,41.2384,14700.0
2007-09-10 09:50:00,68.16,68.18,67.95,68.12,10600.0,41.2566,41.2687,41.1295,41.2324,10600.0
2007-09-10 09:55:00,68.17,68.24,68.0,68.06,8800.0,41.2626,41.305,41.1597,41.1961,8800.0
2007-09-10 10:00:00,68.04,68.04,67.88,68.0,15500.0,41.184,41.184,41.0871,41.1597,15500.0
2007-09-10 10:05:00,68.0,68.13,67.97,68.03,11200.0,41.1597,41.2384,41.1416,41.1779,11200.0
2007-09-10 10:10:00,68.0,68.03,67.92,67.94,12100.0,41.1597,41.1779,41.1113,41.1234,12100.0
2007-09-10 10:15:00,67.93,68.03,67.85,67.99,11400.0,41.1174,41.1779,41.069,41.1537,11400.0
2007-09-10 10:20:00,68.01,68.17,67.98,68.16,15200.0,41.1658,41.2626,41.1476,41.2566,15200.0
2007-09-10 10:25:00,68.15,68.17,67.9,67.91,17500.0,41.2505,41.2626,41.0992,41.1053,17500.0
2007-09-10 10:30:00,67.86,68.0,67.83,67.85,13800.0,41.075,41.1597,41.0568,41.069,13800.0
2007-09-10 10:35:00,67.85,67.91,67.7,67.78,27400.0,41.069,41.1053,40.9782,41.0266,27400.0
2007-09-10 10:40:00,67.78,67.82,67.51,67.51,23100.0,41.0266,41.0508,40.8632,40.8632,23100.0
2007-09-10 10:45:00,67.53,67.65,67.4,67.52,25100.0,40.8753,40.9479,40.7966,40.8692,25100.0
2007-09-10 10:50:00,67.53,67.64,67.45,67.45,17600.0,40.8753,40.9418,40.8268,40.8268,17600.0
2007-09-10 10:55:00,67.45,67.64,67.42,67.64,22600.0,40.8268,40.9418,40.8087,40.9418,22600.0
2007-09-10 11:00:00,67.64,67.68,67.45,67.57,15000.0,40.9418,40.9661,40.8268,40.8995,15000.0
2007-09-10 11:05:00,67.57,67.7,67.57,67.62,5300.0,40.8995,40.9782,40.8995,40.9297,5300.0
2007-09-10 11:10:00,67.67,67.74,67.5,67.55,17000.0,40.96,41.0024,40.8571,40.8874,17000.0
2007-09-10 11:15:00,67.56,67.64,67.5,67.56,10300.0,40.8934,40.9418,40.8571,40.8934,10300.0
2007-09-10 11:20:00,67.56,67.73,67.56,67.69,8100.0,40.8934,40.9963,40.8934,40.9721,8100.0
2007-09-10 11:25:00,67.71,67.72,67.62,67.63,7400.0,40.9842,40.9903,40.9297,40.9358,7400.0
2007-09-10 11:30:00,67.63,67.63,67.51,67.54,6200.0,40.9358,40.9358,40.8632,40.8813,6200.0
2007-09-10 11:35:00,67.52,67.58,67.39,67.47,18300.0,40.8692,40.9055,40.7905,40.8389,18300.0
2007-09-10 11:40:00,67.5,67.65,67.5,67.61,10700.0,40.8571,40.9479,40.8571,40.9237,10700.0
2007-09-10 11:45:00,67.61,67.65,67.51,67.63,12400.0,40.9237,40.9479,40.8632,40.9358,12400.0
2007-09-10 11:50:00,67.63,67.69,67.55,67.65,9100.0,40.9358,40.9721,40.8874,40.9479,9100.0
2007-09-10 11:55:00,67.64,67.64,67.59,67.62,2900.0,40.9418,40.9418,40.9116,40.9297,2900.0
2007-09-10 12:00:00,67.64,67.73,67.64,67.7,12000.0,40.9418,40.9963,40.9418,40.9782,12000.0
2007-09-10 12:05:00,67.71,67.73,67.66,67.69,3400.0,40.9842,40.9963,40.9539,40.9721,3400.0
2007-09-10 12:10:00,67.68,67.75,67.59,67.62,8200.0,40.9661,41.0084,40.9116,40.9297,8200.0
2007-09-10 12:15:00,67.63,67.68,67.57,67.58,3200.0,40.9358,40.9661,40.8995,40.9055,3200.0
2007-09-10 12:20:00,67.62,67.87,67.62,67.82,10500.0,40.9297,41.0811,40.9297,41.0508,10500.0
2007-09-10 12:25:00,67.82,67.87,67.82,67.87,2400.0,41.0508,41.0811,41.0508,41.0811,2400.0
2007-09-10 12:30:00,67.83,67.93,67.74,67.74,4500.0,41.0568,41.1174,41.0024,41.0024,4500.0
2007-09-10 12:35:00,67.74,67.86,67.67,67.67,13600.0,41.0024,41.075,40.96,40.96,13600.0
2007-09-10 12:40:00,67.68,67.74,67.67,67.68,2800.0,40.9661,41.0024,40.96,40.9661,2800.0
2007-09-10 12:45:00,67.72,67.74,67.58,67.69,9000.0,40.9903,41.0024,40.9055,40.9721,9000.0
2007-09-10 12:50:00,67.66,67.71,67.59,67.71,11800.0,40.9539,40.9842,40.9116,40.9842,11800.0
2007-09-10 12:55:00,67.72,67.8,67.64,67.75,13000.0,40.9903,41.0387,40.9418,41.0084,13000.0
2007-09-10 13:00:00,67.74,67.78,67.67,67.75,3600.0,41.0024,41.0266,40.96,41.0084,3600.0
2007-09-10 13:05:00,67.72,67.87,67.72,67.83,4300.0,40.9903,41.0811,40.9903,41.0568,4300.0
2007-09-10 13:10:00,67.82,67.83,67.74,67.78,4700.0,41.0508,41.0568,41.0024,41.0266,4700.0
2007-09-10 13:15:00,67.83,68.02,67.83,68.02,7200.0,41.0568,41.1719,41.0568,41.1719,7200.0
2007-09-10 13:20:00,68.0,68.0,67.86,67.87,6200.0,41.1597,41.1597,41.075,41.0811,6200.0
2007-09-10 13:25:00,67.87,67.98,67.84,67.95,3400.0,41.0811,41.1476,41.0629,41.1295,3400.0
2007-09-10 13:30:00,67.96,68.05,67.88,68.05,3000.0,41.1355,41.19,41.0871,41.19,3000.0
2007-09-10 13:35:00,68.07,68.1,68.02,68.04,7500.0,41.2021,41.2203,41.1719,41.184,7500.0
2007-09-10 13:40:00,68.04,68.09,68.02,68.06,3700.0,41.184,41.2142,41.1719,41.1961,3700.0
2007-09-10 13:45:00,68.07,68.07,67.91,67.93,4700.0,41.2021,41.2021,41.1053,41.1174,4700.0
2007-09-10 13:50:00,67.93,68.0,67.82,67.83,8500.0,41.1174,41.1597,41.0508,41.0568,8500.0
2007-09-10 13:55:00,67.87,67.91,67.8,67.83,6500.0,41.0811,41.1053,41.0387,41.0568,6500.0
2007-09-10 14:00:00,67.8,67.8,67.72,67.73,4800.0,41.0387,41.0387,40.9903,40.9963,4800.0
2007-09-10 14:05:00,67.72,67.72,67.65,67.7,9100.0,40.9903,40.9903,40.9479,40.9782,9100.0
2007-09-10 14:10:00,67.7,67.94,67.67,67.94,12800.0,40.9782,41.1234,40.96,41.1234,12800.0
2007-09-10 14:15:00,67.95,67.98,67.88,67.89,12700.0,41.1295,41.1476,41.0871,41.0932,12700.0
2007-09-10 14:20:00,67.88,68.05,67.88,68.05,5000.0,41.0871,41.19,41.0871,41.19,5000.0
2007-09-10 14:25:00,68.03,68.14,67.97,68.11,5700.0,41.1779,41.2445,41.1416,41.2263,5700.0
2007-09-10 14:30:00,68.12,68.22,68.04,68.21,12600.0,41.2324,41.2929,41.184,41.2869,12600.0
2007-09-10 14:35:00,68.25,68.25,68.18,68.24,17000.0,41.3111,41.3111,41.2687,41.305,17000.0
2007-09-10 14:40:00,68.24,68.3,68.15,68.22,10500.0,41.305,41.3413,41.2505,41.2929,10500.0
2007-09-10 14:45:00,68.24,68.45,68.24,68.34,17400.0,41.305,41.4321,41.305,41.3655,17400.0
2007-09-10 14:50:00,68.38,68.41,68.18,68.25,15200.0,41.3898,41.4079,41.2687,41.3111,15200.0
2007-09-10 14:55:00,68.24,68.38,68.18,68.38,19000.0,41.305,41.3898,41.2687,41.3898,19000.0
2007-09-10 15:00:00,68.38,68.38,68.13,68.16,11300.0,41.3898,41.3898,41.2384,41.2566,11300.0
2007-09-10 15:05:00,68.17,68.73,68.17,68.73,38000.0,41.2626,41.6016,41.2626,41.6016,38000.0
2007-09-10 15:10:00,68.73,68.74,68.58,68.63,29200.0,41.6016,41.6077,41.5108,41.5411,29200.0
2007-09-10 15:15:00,68.63,68.74,68.56,68.57,20400.0,41.5411,41.6077,41.4987,41.5048,20400.0
2007-09-10 15:20:00,68.57,68.78,68.57,68.68,26400.0,41.5048,41.6319,41.5048,41.5713,26400.0
2007-09-10 15:25:00,68.65,68.69,68.5,68.5,12400.0,41.5532,41.5774,41.4624,41.4624,12400.0
2007-09-10 15:30:00,68.46,68.56,68.45,68.51,18900.0,41.4382,41.4987,41.4321,41.4684,18900.0
2007-09-10 15:35:00,68.51,68.53,68.34,68.36,22600.0,41.4684,41.4805,41.3655,41.3776,22600.0
2007-09-10 15:40:00,68.37,68.37,68.15,68.18,32000.0,41.3837,41.3837,41.2505,41.2687,32000.0
2007-09-10 15:45:00,68.21,68.32,68.16,68.24,20200.0,41.2869,41.3534,41.2566,41.305,20200.0
2007-09-10 15:50:00,68.24,68.35,68.22,68.23,55100.0,41.305,41.3716,41.2929,41.299,55100.0
2007-09-10 15:55:00,68.23,68.27,68.06,68.06,39800.0,41.299,41.3232,41.1961,41.1961,39800.0
2007-09-11 09:30:00,68.3,68.72,68.22,68.7,26900.0,41.3413,41.5956,41.2929,41.5834,26900.0
2007-09-11 09:35:00,68.65,68.8,68.58,68.79,32200.0,41.5532,41.644,41.5108,41.6379,32200.0
2007-09-11 09:40:00,68.75,69.24,68.64,69.15,39600.0,41.6137,41.9103,41.5471,41.8558,39600.0
2007-09-11 09:45:00,69.2,69.48,69.14,69.39,44400.0,41.8861,42.0556,41.8498,42.0011,44400.0
2007-09-11 09:50:00,69.42,69.48,69.23,69.28,78900.0,42.0193,42.0556,41.9043,41.9345,78900.0
2007-09-11 09:55:00,69.25,69.46,69.22,69.39,13400.0,41.9164,42.0435,41.8982,42.0011,13400.0
2007-09-11 10:00:00,69.37,69.59,69.33,69.34,34400.0,41.989,42.1222,41.9648,41.9708,34400.0
2007-09-11 10:05:00,69.35,69.35,69.15,69.22,18700.0,41.9769,41.9769,41.8558,41.8982,18700.0
2007-09-11 10:10:00,69.22,69.3,69.12,69.14,16700.0,41.8982,41.9466,41.8377,41.8498,16700.0
2007-09-11 10:15:00,69.12,69.28,69.08,69.08,18100.0,41.8377,41.9345,41.8135,41.8135,18100.0
2007-09-11 10:20:00,69.09,69.19,69.09,69.12,19600.0,41.8195,41.88,41.8195,41.8377,19600.0
2007-09-11 10:25:00,69.09,69.36,69.07,69.28,28300.0,41.8195,41.9829,41.8074,41.9345,28300.0
2007-09-11 10:30:00,69.31,69.31,69.15,69.23,30100.0,41.9527,41.9527,41.8558,41.9043,30100.0
2007-09-11 10:35:00,69.21,69.32,69.21,69.26,7700.0,41.8921,41.9587,41.8921,41.9224,7700.0
2007-09-11 10:40:00,69.28,69.34,69.22,69.34,9500.0,41.9345,41.9708,41.8982,41.9708,9500.0
2007-09-11 10:45:00,69.28,69.33,69.2,69.27,19000.0,41.9345,41.9648,41.8861,41.9285,19000.0
2007-09-11 10:50:00,69.28,69.28,69.15,69.15,8900.0,41.9345,41.9345,41.8558,41.8558,8900.0
2007-09-11 10:55:00,69.17,69.22,69.14,69.19,8000.0,41.8679,41.8982,41.8498,41.88,8000.0
2007-09-11 11:00:00,69.21,69.26,69.11,69.16,17200.0,41.8921,41.9224,41.8316,41.8619,17200.0
2007-09-11 11:05:00,69.14,69.16,68.93,68.98,14700.0,41.8498,41.8619,41.7227,41.7529,14700.0
2007-09-11 11:10:00,69.01,69.08,68.89,69.0,14000.0,41.7711,41.8135,41.6985,41.765,14000.0
2007-09-11 11:15:00,69.0,69.03,68.84,68.91,14500.0,41.765,41.7832,41.6682,41.7106,14500.0
2007-09-11 11:20:00,68.91,69.23,68.91,69.21,32900.0,41.7106,41.9043,41.7106,41.8921,32900.0
2007-09-11 11:25:00,69.2,69.29,69.07,69.25,41900.0,41.8861,41.9406,41.8074,41.9164,41900.0
2007-09-11 11:30:00,69.24,69.3,69.03,69.03,16200.0,41.9103,41.9466,41.7832,41.7832,16200.0
2007-09-11 11:35:00,69.07,69.07,68.82,68.89,9800.0,41.8074,41.8074,41.6561,41.6985,9800.0
2007-09-11 11:40:00,68.92,69.0,68.85,68.85,5100.0,41.7166,41.765,41.6742,41.6742,5100.0
2007-09-11 11:45:00,68.85,69.04,68.82,68.92,14900.0,41.6742,41.7892,41.6561,41.7166,14900.0
2007-09-11 11:50:00,68.93,69.03,68.76,68.78,7100.0,41.7227,41.7832,41.6198,41.6319,7100.0
2007-09-11 11:55:00,68.78,68.78,68.67,68.7,5400.0,41.6319,41.6319,41.5653,41.5834,5400.0
2007-09-11 12:00:00,68.71,68.72,68.52,68.55,8600.0,41.5895,41.5956,41.4745,41.4927,8600.0
2007-09-11 12:05:00,68.58,68.69,68.49,68.67,19000.0,41.5108,41.5774,41.4563,41.5653,19000.0
2007-09-11 12:10:00,68.68,68.72,68.54,68.54,8600.0,41.5713,41.5956,41.4866,41.4866,8600.0
2007-09-11 12:15:00,68.56,68.79,68.56,68.76,8100.0,41.4987,41.6379,41.4987,41.6198,8100.0
2007-09-11 12:20:00,68.77,68.77,68.63,68.73,10700.0,41.6258,41.6258,41.5411,41.6016,10700.0
2007-09-11 12:25:00,68.72,68.76,68.71,68.75,6200.0,41.5956,41.6198,41.5895,41.6137,6200.0
2007-09-11 12:30:00,68.76,68.76,68.67,68.75,5400.0,41.6198,41.6198,41.5653,41.6137,5400.0
2007-09-11 12:35:00,68.74,68.94,68.73,68.9,13400.0,41.6077,41.7287,41.6016,41.7045,13400.0
2007-09-11 12:40:00,68.88,68.98,68.88,68.9,5300.0,41.6924,41.7529,41.6924,41.7045,5300.0
2007-09-11 12:45:00,68.89,68.93,68.84,68.89,3800.0,41.6985,41.7227,41.6682,41.6985,3800.0
2007-09-11 12:50:00,68.89,68.89,68.73,68.73,5800.0,41.6985,41.6985,41.6016,41.6016,5800.0
2007-09-11 12:55:00,68.72,68.88,68.72,68.86,3200.0,41.5956,41.6924,41.5956,41.6803,3200.0
2007-09-11 13:00:00,68.86,68.93,68.83,68.84,9700.0,41.6803,41.7227,41.6621,41.6682,9700.0
2007-09-11 13:05:00,68.86,68.91,68.85,68.88,9900.0,41.6803,41.7106,41.6742,41.6924,9900.0
2007-09-11 13:10:00,68.88,68.88,68.82,68.84,8200.0,41.6924,41.6924,41.6561,41.6682,8200.0
2007-09-11 13:15:00,68.8,68.83,68.75,68.75,5500.0,41.644,41.6621,41.6137,41.6137,5500.0
2007-09-11 13:20:00,68.75,68.83,68.72,68.82,5300.0,41.6137,41.6621,41.5956,41.6561,5300.0
2007-09-11 13:25:00,68.81,68.93,68.73,68.91,12800.0,41.65,41.7227,41.6016,41.7106,12800.0
2007-09-11 13:30:00,68.91,69.04,68.85,69.03,9800.0,41.7106,41.7892,41.6742,41.7832,9800.0
2007-09-11 13:35:00,69.02,69.07,68.9,69.0,7700.0,41.7771,41.8074,41.7045,41.765,7700.0
2007-09-11 13:40:00,68.99,68.99,68.88,68.94,6700.0,41.759,41.759,41.6924,41.7287,6700.0
2007-09-11 13:45:00,68.97,69.14,68.97,69.0,13200.0,41.7469,41.8498,41.7469,41.765,13200.0
2007-09-11 13:50:00,69.04,69.15,69.01,69.07,14700.0,41.7892,41.8558,41.7711,41.8074,14700.0
2007-09-11 13:55:00,69.05,69.15,68.99,69.05,12200.0,41.7953,41.8558,41.759,41.7953,12200.0
2007-09-11 14:00:00,69.04,69.24,69.02,69.24,26400.0,41.7892,41.9103,41.7771,41.9103,26400.0
2007-09-11 14:05:00,69.22,69.25,69.14,69.25,17400.0,41.8982,41.9164,41.8498,41.9164,17400.0
2007-09-11 14:10:00,69.25,69.29,69.22,69.26,25400.0,41.9164,41.9406,41.8982,41.9224,25400.0
2007-09-11 14:15:00,69.25,69.38,69.24,69.31,11900.0,41.9164,41.995,41.9103,41.9527,11900.0
2007-09-11 14:20:00,69.33,69.36,69.26,69.28,6700.0,41.9648,41.9829,41.9224,41.9345,6700.0
2007-09-11 14:25:00,69.28,69.39,69.24,69.28,13400.0,41.9345,42.0011,41.9103,41.9345,13400.0
2007-09-11 14:30:00,69.27,69.32,69.18,69.24,14200.0,41.9285,41.9587,41.874,41.9103,14200.0
2007-09-11 14:35:00,69.22,69.23,69.14,69.14,10200.0,41.8982,41.9043,41.8498,41.8498,10200.0
2007-09-11 14:40:00,69.16,69.19,69.03,69.12,18000.0,41.8619,41.88,41.7832,41.8377,18000.0
2007-09-11 14:45:00,69.13,69.16,68.95,69.02,10000.0,41.8437,41.8619,41.7348,41.7771,10000.0
2007-09-11 14:50:00,68.99,68.99,68.84,68.85,8600.0,41.759,41.759,41.6682,41.6742,8600.0
2007-09-11 14:55:00,68.85,69.01,68.82,68.89,18000.0,41.6742,41.7711,41.6561,41.6985,18000.0
2007-09-11 15:00:00,68.9,68.99,68.83,68.88,13500.0,41.7045,41.759,41.6621,41.6924,13500.0
2007-09-11 15:05:00,68.89,68.98,68.87,68.89,9600.0,41.6985,41.7529,41.6863,41.6985,9600.0
2007-09-11 15:10:00,68.89,69.0,68.89,68.97,13200.0,41.6985,41.765,41.6985,41.7469,13200.0
2007-09-11 15:15:00,68.97,69.09,68.97,69.06,18300.0,41.7469,41.8195,41.7469,41.8014,18300.0
2007-09-11 15:20:00,69.0,69.03,68.86,68.93,14400.0,41.765,41.7832,41.6803,41.7227,14400.0
2007-09-11 15:25:00,68.93,69.03,68.92,68.99,6100.0,41.7227,41.7832,41.7166,41.759,6100.0
2007-09-11 15:30:00,68.97,69.1,68.95,68.95,20000.0,41.7469,41.8256,41.7348,41.7348,20000.0
2007-09-11 15:35:00,68.96,68.96,68.75,68.78,30400.0,41.7408,41.7408,41.6137,41.6319,30400.0
2007-09-11 15:40:00,68.77,68.8,68.62,68.68,16400.0,41.6258,41.644,41.535,41.5713,16400.0
2007-09-11 15:45:00,68.65,68.68,68.57,68.6,16800.0,41.5532,41.5713,41.5048,41.5229,16800.0
2007-09-11 15:50:00,68.6,68.88,68.6,68.88,20000.0,41.5229,41.6924,41.5229,41.6924,20000.0
2007-09-11 15:55:00,68.85,69.03,68.83,69.03,46800.0,41.6742,41.7832,41.6621,41.7832,46800.0
2007-09-12 09:30:00,68.9,68.9,68.23,68.25,29700.0,41.7045,41.7045,41.299,41.3111,29700.0
2007-09-12 09:35:00,68.28,68.5,68.19,68.37,25100.0,41.3292,41.4624,41.2748,41.3837,25100.0
2007-09-12 09:40:00,68.34,68.6,68.34,68.46,24400.0,41.3655,41.5229,41.3655,41.4382,24400.0
2007-09-12 09:45:00,68.55,68.75,68.48,68.75,24400.0,41.4927,41.6137,41.4503,41.6137,24400.0
2007-09-12 09:50:00,68.73,68.97,68.61,68.66,51000.0,41.6016,41.7469,41.529,41.5592,51000.0
2007-09-12 09:55:00,68.65,68.78,68.63,68.71,28600.0,41.5532,41.6319,41.5411,41.5895,28600.0
2007-09-12 10:00:00,68.73,68.73,68.6,68.63,27000.0,41.6016,41.6016,41.5229,41.5411,27000.0
2007-09-12 10:05:00,68.63,68.75,68.6,68.6,18700.0,41.5411,41.6137,41.5229,41.5229,18700.0
2007-09-12 10:10:00,68.6,68.79,68.58,68.66,30800.0,41.5229,41.6379,41.5108,41.5592,30800.0
2007-09-12 10:15:00,68.65,68.67,68.58,68.59,25600.0,41.5532,41.5653,41.5108,41.5169,25600.0
2007-09-12 10:20:00,68.6,68.71,68.59,68.65,18300.0,41.5229,41.5895,41.5169,41.5532,18300.0
2007-09-12 10:25:00,68.68,68.8,68.67,68.74,11000.0,41.5713,41.644,41.5653,41.6077,11000.0
2007-09-12 10:30:00,68.73,68.79,68.63,68.73,20200.0,41.6016,41.6379,41.5411,41.6016,20200.0
2007-09-12 10:35:00,68.72,68.86,68.68,68.84,10200.0,41.5956,41.6803,41.5713,41.6682,10200.0
2007-09-12 10:40:00,68.87,68.98,68.79,68.81,8500.0,41.6863,41.7529,41.6379,41.65,8500.0
2007-09-12 10:45:00,68.77,68.77,68.6,68.6,11900.0,41.6258,41.6258,41.5229,41.5229,11900.0
2007-09-12 10:50:00,68.58,68.66,68.57,68.6,8100.0,41.5108,41.5592,41.5048,41.5229,8100.0
2007-09-12 10:55:00,68.6,68.68,68.5,68.62,17100.0,41.5229,41.5713,41.4624,41.535,17100.0
2007-09-12 11:00:00,68.63,68.66,68.56,68.66,8300.0,41.5411,41.5592,41.4987,41.5592,8300.0
2007-09-12 11:05:00,68.62,68.71,68.62,68.67,9600.0,41.535,41.5895,41.535,41.5653,9600.0
2007-09-12 11:10:00,68.66,68.77,68.61,68.67,10000.0,41.5592,41.6258,41.529,41.5653,10000.0
2007-09-12 11:15:00,68.67,68.84,68.65,68.76,18400.0,41.5653,41.6682,41.5532,41.6198,18400.0
2007-09-12 11:20:00,68.72,68.84,68.72,68.81,19900.0,41.5956,41.6682,41.5956,41.65,19900.0
2007-09-12 11:25:00,68.8,68.83,68.72,68.72,19500.0,41.644,41.6621,41.5956,41.5956,19500.0
2007-09-12 11:30:00,68.74,68.79,68.65,68.65,8300.0,41.6077,41.6379,41.5532,41.5532,8300.0
2007-09-12 11:35:00,68.66,68.7,68.63,68.68,6000.0,41.5592,41.5834,41.5411,41.5713,6000.0
2007-09-12 11:40:00,68.69,68.7,68.61,68.63,15600.0,41.5774,41.5834,41.529,41.5411,15600.0
2007-09-12 11:45:00,68.63,68.71,68.6,68.64,18500.0,41.5411,41.5895,41.5229,41.5471,18500.0
2007-09-12 11:50:00,68.62,68.7,68.59,68.7,10400.0,41.535,41.5834,41.5169,41.5834,10400.0
2007-09-12 11:55:00,68.7,68.71,68.57,68.7,27500.0,41.5834,41.5895,41.5048,41.5834,27500.0
2007-09-12 12:00:00,68.71,68.74,68.65,68.67,12300.0,41.5895,41.6077,41.5532,41.5653,12300.0
2007-09-12 12:05:00,68.66,68.78,68.65,68.69,11700.0,41.5592,41.6319,41.5532,41.5774,11700.0
2007-09-12 12:10:00,68.71,68.79,68.7,68.78,9500.0,41.5895,41.6379,41.5834,41.6319,9500.0
2007-09-12 12:15:00,68.77,68.8,68.64,68.64,11400.0,41.6258,41.644,41.5471,41.5471,11400.0
2007-09-12 12:20:00,68.62,68.62,68.46,68.46,23600.0,41.535,41.535,41.4382,41.4382,23600.0
2007-09-12 12:25:00,68.47,68.52,68.4,68.43,15700.0,41.4442,41.4745,41.4019,41.42,15700.0
2007-09-12 12:30:00,68.42,68.49,68.38,68.43,25800.0,41.414,41.4563,41.3898,41.42,25800.0
2007-09-12 12:35:00,68.44,68.51,68.42,68.51,9600.0,41.4261,41.4684,41.414,41.4684,9600.0
2007-09-12 12:40:00,68.49,68.52,68.36,68.5,9700.0,41.4563,41.4745,41.3776,41.4624,9700.0
2007-09-12 12:45:00,68.52,68.62,68.5,68.54,6400.0,41.4745,41.535,41.4624,41.4866,6400.0
2007-09-12 12:50:00,68.55,68.56,68.44,68.45,3300.0,41.4927,41.4987,41.4261,41.4321,3300.0
2007-09-12 12:55:00,68.45,68.49,68.43,68.48,2900.0,41.4321,41.4563,41.42,41.4503,2900.0
2007-09-12 13:00:00,68.48,68.49,68.37,68.38,9400.0,41.4503,41.4563,41.3837,41.3898,9400.0
2007-09-12 13:05:00,68.38,68.41,68.29,68.36,18800.0,41.3898,41.4079,41.3353,41.3776,18800.0
2007-09-12 13:10:00,68.36,68.46,68.29,68.39,26800.0,41.3776,41.4382,41.3353,41.3958,26800.0
2007-09-12 13:15:00,68.42,68.48,68.35,68.4,6000.0,41.414,41.4503,41.3716,41.4019,6000.0
2007-09-12 13:20:00,68.41,68.41,68.37,68.39,4600.0,41.4079,41.4079,41.3837,41.3958,4600.0
2007-09-12 13:25:00,68.38,68.4,68.36,68.38,3800.0,41.3898,41.4019,41.3776,41.3898,3800.0
2007-09-12 13:30:00,68.38,68.38,68.25,68.27,8200.0,41.3898,41.3898,41.3111,41.3232,8200.0
2007-09-12 13:35:00,68.26,68.45,68.19,68.37,26600.0,41.3171,41.4321,41.2748,41.3837,26600.0
2007-09-12 13:40:00,68.4,68.46,68.36,68.44,17600.0,41.4019,41.4382,41.3776,41.4261,17600.0
2007-09-12 13:45:00,68.45,68.52,68.41,68.47,16000.0,41.4321,41.4745,41.4079,41.4442,16000.0
2007-09-12 13:50:00,68.47,68.65,68.44,68.54,10100.0,41.4442,41.5532,41.4261,41.4866,10100.0
2007-09-12 13:55:00,68.52,68.58,68.45,68.54,7500.0,41.4745,41.5108,41.4321,41.4866,7500.0
2007-09-12 14:00:00,68.53,68.6,68.5,68.5,13600.0,41.4805,41.5229,41.4624,41.4624,13600.0
2007-09-12 14:05:00,68.5,68.66,68.45,68.66,11300.0,41.4624,41.5592,41.4321,41.5592,11300.0
2007-09-12 14:10:00,68.66,68.84,68.64,68.72,32200.0,41.5592,41.6682,41.5471,41.5956,32200.0
2007-09-12 14:15:00,68.7,68.79,68.66,68.72,13300.0,41.5834,41.6379,41.5592,41.5956,13300.0
2007-09-12 14:20:00,68.72,68.73,68.65,68.67,7100.0,41.5956,41.6016,41.5532,41.5653,7100.0
2007-09-12 14:25:00,68.68,68.71,68.55,68.61,8900.0,41.5713,41.5895,41.4927,41.529,8900.0
2007-09-12 14:30:00,68.58,68.63,68.53,68.6,15300.0,41.5108,41.5411,41.4805,41.5229,15300.0
2007-09-12 14:35:00,68.61,68.62,68.43,68.46,22100.0,41.529,41.535,41.42,41.4382,22100.0
2007-09-12 14:40:00,68.47,68.59,68.47,68.56,12100.0,41.4442,41.5169,41.4442,41.4987,12100.0
2007-09-12 14:45:00,68.57,68.61,68.52,68.59,14100.0,41.5048,41.529,41.4745,41.5169,14100.0
2007-09-12 14:50:00,68.59,68.63,68.51,68.52,16500.0,41.5169,41.5411,41.4684,41.4745,16500.0
2007-09-12 14:55:00,68.53,68.66,68.52,68.66,9900.0,41.4805,41.5592,41.4745,41.5592,9900.0
2007-09-12 15:00:00,68.66,68.69,68.55,68.57,11700.0,41.5592,41.5774,41.4927,41.5048,11700.0
2007-09-12 15:05:00,68.55,68.65,68.47,68.47,15800.0,41.4927,41.5532,41.4442,41.4442,15800.0
2007-09-12 15:10:00,68.48,68.58,68.48,68.56,11000.0,41.4503,41.5108,41.4503,41.4987,11000.0
2007-09-12 15:15:00,68.53,68.59,68.5,68.59,5600.0,41.4805,41.5169,41.4624,41.5169,5600.0
2007-09-12 15:20:00,68.59,68.67,68.55,68.63,16100.0,41.5169,41.5653,41.4927,41.5411,16100.0
2007-09-12 15:25:00,68.64,68.66,68.48,68.48,19700.0,41.5471,41.5592,41.4503,41.4503,19700.0
2007-09-12 15:30:00,68.48,68.52,68.37,68.49,27000.0,41.4503,41.4745,41.3837,41.4563,27000.0
2007-09-12 15:35:00,68.47,68.49,68.39,68.41,12200.0,41.4442,41.4563,41.3958,41.4079,12200.0
2007-09-12 15:40:00,68.41,68.6,68.41,68.48,22000.0,41.4079,41.5229,41.4079,41.4503,22000.0
2007-09-12 15:45:00,68.51,68.58,68.46,68.52,17800.0,41.4684,41.5108,41.4382,41.4745,17800.0
2007-09-12 15:50:00,68.51,68.6,68.38,68.43,42200.0,41.4684,41.5229,41.3898,41.42,42200.0
2007-09-12 15:55:00,68.44,68.45,68.33,68.35,41100.0,41.4261,41.4321,41.3595,41.3716,41100.0
2007-09-13 09:30:00,69.02,69.2,68.75,68.99,30600.0,41.7771,41.8861,41.6137,41.759,30600.0
2007-09-13 09:35:00,69.04,69.09,68.72,68.72,21700.0,41.7892,41.8195,41.5956,41.5956,21700.0
2007-09-13 09:40:00,68.75,68.79,68.57,68.61,18500.0,41.6137,41.6379,41.5048,41.529,18500.0
2007-09-13 09:45:00,68.59,68.61,68.44,68.46,36900.0,41.5169,41.529,41.4261,41.4382,36900.0
2007-09-13 09:50:00,68.48,68.62,68.46,68.61,20000.0,41.4503,41.535,41.4382,41.529,20000.0
2007-09-13 09:55:00,68.61,68.62,68.44,68.49,17900.0,41.529,41.535,41.4261,41.4563,17900.0
2007-09-13 10:00:00,68.48,68.57,68.46,68.47,20000.0,41.4503,41.5048,41.4382,41.4442,20000.0
2007-09-13 10:05:00,68.48,68.57,68.4,68.4,17100.0,41.4503,41.5048,41.4019,41.4019,17100.0
2007-09-13 10:10:00,68.43,68.54,68.42,68.45,10100.0,41.42,41.4866,41.414,41.4321,10100.0
2007-09-13 10:15:00,68.45,68.57,68.45,68.57,10800.0,41.4321,41.5048,41.4321,41.5048,10800.0
2007-09-13 10:20:00,68.6,68.75,68.53,68.69,12800.0,41.5229,41.6137,41.4805,41.5774,12800.0
2007-09-13 10:25:00,68.69,68.81,68.64,68.64,24000.0,41.5774,41.65,41.5471,41.5471,24000.0
2007-09-13 10:30:00,68.64,68.87,68.63,68.83,17600.0,41.5471,41.6863,41.5411,41.6621,17600.0
2007-09-13 10:35:00,68.84,68.97,68.84,68.86,16800.0,41.6682,41.7469,41.6682,41.6803,16800.0
2007-09-13 10:40:00,68.86,68.88,68.79,68.84,7100.0,41.6803,41.6924,41.6379,41.6682,7100.0
2007-09-13 10:45:00,68.84,68.89,68.83,68.86,19800.0,41.6682,41.6985,41.6621,41.6803,19800.0
2007-09-13 10:50:00,68.84,68.97,68.82,68.96,12900.0,41.6682,41.7469,41.6561,41.7408,12900.0
2007-09-13 10:55:00,68.96,69.0,68.92,68.92,10900.0,41.7408,41.765,41.7166,41.7166,10900.0
2007-09-13 11:00:00,68.91,69.03,68.89,68.96,14900.0,41.7106,41.7832,41.6985,41.7408,14900.0
2007-09-13 11:05:00,68.95,68.95,68.85,68.92,14400.0,41.7348,41.7348,41.6742,41.7166,14400.0
2007-09-13 11:10:00,68.9,68.94,68.9,68.92,7000.0,41.7045,41.7287,41.7045,41.7166,7000.0
2007-09-13 11:15:00,68.92,69.05,68.9,69.0,16000.0,41.7166,41.7953,41.7045,41.765,16000.0
2007-09-13 11:20:00,69.0,69.07,69.0,69.07,10000.0,41.765,41.8074,41.765,41.8074,10000.0
2007-09-13 11:25:00,69.09,69.15,69.09,69.11,9500.0,41.8195,41.8558,41.8195,41.8316,9500.0
2007-09-13 11:30:00,69.11,69.11,68.93,68.95,13100.0,41.8316,41.8316,41.7227,41.7348,13100.0
2007-09-13 11:35:00,68.94,69.05,68.93,69.03,13800.0,41.7287,41.7953,41.7227,41.7832,13800.0
2007-09-13 11:40:00,69.04,69.04,68.98,69.0,9100.0,41.7892,41.7892,41.7529,41.765,9100.0
2007-09-13 11:45:00,68.98,69.02,68.97,68.97,7600.0,41.7529,41.7771,41.7469,41.7469,7600.0
2007-09-13 11:50:00,68.97,68.97,68.94,68.95,5500.0,41.7469,41.7469,41.7287,41.7348,5500.0
2007-09-13 11:55:00,68.96,69.06,68.94,69.05,11700.0,41.7408,41.8014,41.7287,41.7953,11700.0
2007-09-13 12:00:00,69.07,69.1,69.02,69.04,7800.0,41.8074,41.8256,41.7771,41.7892,7800.0
2007-09-13 12:05:00,69.03,69.06,69.0,69.02,5800.0,41.7832,41.8014,41.765,41.7771,5800.0
2007-09-13 12:10:00,69.0,69.03,68.96,68.99,9700.0,41.765,41.7832,41.7408,41.759,9700.0
2007-09-13 12:15:00,68.99,69.01,68.93,68.95,18500.0,41.759,41.7711,41.7227,41.7348,18500.0
2007-09-13 12:20:00,68.96,69.0,68.92,68.97,10600.0,41.7408,41.765,41.7166,41.7469,10600.0
2007-09-13 12:25:00,68.98,68.99,68.94,68.95,4300.0,41.7529,41.759,41.7287,41.7348,4300.0
2007-09-13 12:30:00,68.95,68.96,68.89,68.89,10100.0,41.7348,41.7408,41.6985,41.6985,10100.0
2007-09-13 12:35:00,68.89,68.95,68.89,68.93,7400.0,41.6985,41.7348,41.6985,41.7227,7400.0
2007-09-13 12:40:00,68.93,68.96,68.91,68.93,7200.0,41.7227,41.7408,41.7106,41.7227,7200.0
2007-09-13 12:45:00,68.92,68.92,68.81,68.81,6100.0,41.7166,41.7166,41.65,41.65,6100.0
2007-09-13 12:50:00,68.81,68.86,68.8,68.84,5100.0,41.65,41.6803,41.644,41.6682,5100.0
2007-09-13 12:55:00,68.84,68.84,68.81,68.82,10600.0,41.6682,41.6682,41.65,41.6561,10600.0
2007-09-13 13:00:00,68.84,68.97,68.81,68.95,15500.0,41.6682,41.7469,41.65,41.7348,15500.0
2007-09-13 13:05:00,68.97,68.98,68.88,68.92,10100.0,41.7469,41.7529,41.6924,41.7166,10100.0
2007-09-13 13:10:00,68.94,68.96,68.92,68.94,3800.0,41.7287,41.7408,41.7166,41.7287,3800.0
2007-09-13 13:15:00,68.95,68.98,68.89,68.95,12500.0,41.7348,41.7529,41.6985,41.7348,12500.0
2007-09-13 13:20:00,68.96,69.03,68.95,68.98,24600.0,41.7408,41.7832,41.7348,41.7529,24600.0
2007-09-13 13:25:00,68.98,69.0,68.92,68.99,19900.0,41.7529,41.765,41.7166,41.759,19900.0
2007-09-13 13:30:00,68.99,69.04,68.99,69.03,6100.0,41.759,41.7892,41.759,41.7832,6100.0
2007-09-13 13:35:00,69.04,69.04,68.97,68.97,11800.0,41.7892,41.7892,41.7469,41.7469,11800.0
2007-09-13 13:40:00,68.97,68.97,68.9,68.94,15300.0,41.7469,41.7469,41.7045,41.7287,15300.0
2007-09-13 13:45:00,68.94,68.96,68.91,68.93,13200.0,41.7287,41.7408,41.7106,41.7227,13200.0
2007-09-13 13:50:00,68.95,68.95,68.88,68.92,15200.0,41.7348,41.7348,41.6924,41.7166,15200.0
2007-09-13 13:55:00,68.94,69.03,68.82,69.0,24400.0,41.7287,41.7832,41.6561,41.765,24400.0
2007-09-13 14:00:00,69.0,69.02,68.92,69.01,10400.0,41.765,41.7771,41.7166,41.7711,10400.0
2007-09-13 14:05:00,69.0,69.03,68.99,69.0,13200.0,41.765,41.7832,41.759,41.765,13200.0
2007-09-13 14:10:00,69.0,69.13,68.99,69.1,25900.0,41.765,41.8437,41.759,41.8256,25900.0
2007-09-13 14:15:00,69.1,69.16,69.07,69.15,39700.0,41.8256,41.8619,41.8074,41.8558,39700.0
2007-09-13 14:20:00,69.15,69.15,68.95,69.0,34000.0,41.8558,41.8558,41.7348,41.765,34000.0
2007-09-13 14:25:00,68.99,69.03,68.9,68.94,13200.0,41.759,41.7832,41.7045,41.7287,13200.0
2007-09-13 14:30:00,68.92,69.03,68.9,68.98,14700.0,41.7166,41.7832,41.7045,41.7529,14700.0
2007-09-13 14:35:00,68.98,69.07,68.93,69.02,22400.0,41.7529,41.8074,41.7227,41.7771,22400.0
2007-09-13 14:40:00,69.01,69.03,68.97,68.98,18200.0,41.7711,41.7832,41.7469,41.7529,18200.0
2007-09-13 14:45:00,68.98,68.99,68.92,68.93,16900.0,41.7529,41.759,41.7166,41.7227,16900.0
2007-09-13 14:50:00,68.92,68.98,68.92,68.93,20900.0,41.7166,41.7529,41.7166,41.7227,20900.0
2007-09-13 14:55:00,68.94,68.95,68.84,68.91,26000.0,41.7287,41.7348,41.6682,41.7106,26000.0
2007-09-13 15:00:00,68.9,69.04,68.9,68.94,18200.0,41.7045,41.7892,41.7045,41.7287,18200.0
2007-09-13 15:05:00,68.95,69.0,68.81,68.82,31800.0,41.7348,41.765,41.65,41.6561,31800.0
2007-09-13 15:10:00,68.83,68.95,68.78,68.81,22700.0,41.6621,41.7348,41.6319,41.65,22700.0
2007-09-13 15:15:00,68.82,68.83,68.66,68.73,22100.0,41.6561,41.6621,41.5592,41.6016,22100.0
2007-09-13 15:20:00,68.72,68.85,68.65,68.71,45700.0,41.5956,41.6742,41.5532,41.5895,45700.0
2007-09-13 15:25:00,68.73,68.85,68.69,68.8,21700.0,41.6016,41.6742,41.5774,41.644,21700.0
2007-09-13 15:30:00,68.78,68.82,68.72,68.79,16900.0,41.6319,41.6561,41.5956,41.6379,16900.0
2007-09-13 15:35:00,68.8,68.89,68.79,68.84,19600.0,41.644,41.6985,41.6379,41.6682,19600.0
2007-09-13 15:40:00,68.88,68.88,68.72,68.79,18900.0,41.6924,41.6924,41.5956,41.6379,18900.0
2007-09-13 15:45:00,68.79,68.79,68.54,68.64,33200.0,41.6379,41.6379,41.4866,41.5471,33200.0
2007-09-13 15:50:00,68.67,68.86,68.67,68.84,50700.0,41.5653,41.6803,41.5653,41.6682,50700.0
2007-09-13 15:55:00,68.83,69.0,68.74,68.94,81900.0,41.6621,41.765,41.6077,41.7287,81900.0
2007-09-14 09:30:00,68.44,68.51,68.15,68.19,32300.0,41.4261,41.4684,41.2505,41.2748,32300.0
2007-09-14 09:35:00,68.2,68.38,68.15,68.37,19200.0,41.2808,41.3898,41.2505,41.3837,19200.0
2007-09-14 09:40:00,68.39,68.42,68.22,68.4,22000.0,41.3958,41.414,41.2929,41.4019,22000.0
2007-09-14 09:45:00,68.38,68.43,68.31,68.34,19600.0,41.3898,41.42,41.3474,41.3655,19600.0
2007-09-14 09:50:00,68.34,68.58,68.34,68.48,34900.0,41.3655,41.5108,41.3655,41.4503,34900.0
2007-09-14 09:55:00,68.49,68.56,68.41,68.48,11500.0,41.4563,41.4987,41.4079,41.4503,11500.0
2007-09-14 10:00:00,68.48,68.6,68.3,68.37,30400.0,41.4503,41.5229,41.3413,41.3837,30400.0
2007-09-14 10:05:00,68.39,68.56,68.37,68.46,16000.0,41.3958,41.4987,41.3837,41.4382,16000.0
2007-09-14 10:10:00,68.48,68.63,68.46,68.57,8100.0,41.4503,41.5411,41.4382,41.5048,8100.0
2007-09-14 10:15:00,68.57,68.75,68.51,68.52,22500.0,41.5048,41.6137,41.4684,41.4745,22500.0
2007-09-14 10:20:00,68.51,68.8,68.51,68.66,33700.0,41.4684,41.644,41.4684,41.5592,33700.0
2007-09-14 10:25:00,68.66,68.75,68.61,68.75,11600.0,41.5592,41.6137,41.529,41.6137,11600.0
2007-09-14 10:30:00,68.72,68.82,68.72,68.8,20800.0,41.5956,41.6561,41.5956,41.644,20800.0
2007-09-14 10:35:00,68.8,68.85,68.75,68.79,9100.0,41.644,41.6742,41.6137,41.6379,9100.0
2007-09-14 10:40:00,68.78,68.84,68.7,68.75,42600.0,41.6319,41.6682,41.5834,41.6137,42600.0
2007-09-14 10:45:00,68.73,68.95,68.69,68.93,10600.0,41.6016,41.7348,41.5774,41.7227,10600.0
2007-09-14 10:50:00,68.91,68.99,68.87,68.9,8400.0,41.7106,41.759,41.6863,41.7045,8400.0
2007-09-14 10:55:00,68.9,69.0,68.88,68.92,8900.0,41.7045,41.765,41.6924,41.7166,8900.0
2007-09-14 11:00:00,68.92,68.93,68.84,68.91,4800.0,41.7166,41.7227,41.6682,41.7106,4800.0
2007-09-14 11:05:00,68.9,68.9,68.65,68.65,5800.0,41.7045,41.7045,41.5532,41.5532,5800.0
2007-09-14 11:10:00,68.64,68.64,68.51,68.56,15000.0,41.5471,41.5471,41.4684,41.4987,15000.0
2007-09-14 11:15:00,68.56,68.6,68.48,68.51,5800.0,41.4987,41.5229,41.4503,41.4684,5800.0
2007-09-14 11:20:00,68.54,68.55,68.42,68.45,6000.0,41.4866,41.4927,41.414,41.4321,6000.0
2007-09-14 11:25:00,68.45,68.58,68.45,68.55,7700.0,41.4321,41.5108,41.4321,41.4927,7700.0
2007-09-14 11:30:00,68.54,68.65,68.54,68.62,4500.0,41.4866,41.5532,41.4866,41.535,4500.0
2007-09-14 11:35:00,68.6,68.7,68.6,68.63,4300.0,41.5229,41.5834,41.5229,41.5411,4300.0
2007-09-14 11:40:00,68.63,68.78,68.62,68.73,7000.0,41.5411,41.6319,41.535,41.6016,7000.0
2007-09-14 11:45:00,68.74,68.76,68.69,68.74,4100.0,41.6077,41.6198,41.5774,41.6077,4100.0
2007-09-14 11:50:00,68.77,68.91,68.77,68.91,6000.0,41.6258,41.7106,41.6258,41.7106,6000.0
2007-09-14 11:55:00,68.93,68.99,68.87,68.88,5200.0,41.7227,41.759,41.6863,41.6924,5200.0
2007-09-14 12:00:00,68.89,69.13,68.89,69.03,9200.0,41.6985,41.8437,41.6985,41.7832,9200.0
2007-09-14 12:05:00,69.0,69.01,68.94,69.01,4200.0,41.765,41.7711,41.7287,41.7711,4200.0
2007-09-14 12:10:00,69.0,69.0,68.84,68.84,5800.0,41.765,41.765,41.6682,41.6682,5800.0
2007-09-14 12:15:00,68.84,68.86,68.8,68.84,4300.0,41.6682,41.6803,41.644,41.6682,4300.0
2007-09-14 12:20:00,68.8,68.88,68.8,68.84,7500.0,41.644,41.6924,41.644,41.6682,7500.0
2007-09-14 12:25:00,68.81,68.81,68.77,68.79,3400.0,41.65,41.65,41.6258,41.6379,3400.0
2007-09-14 12:30:00,68.8,68.83,68.73,68.73,7900.0,41.644,41.6621,41.6016,41.6016,7900.0
2007-09-14 12:35:00,68.74,68.77,68.73,68.77,1900.0,41.6077,41.6258,41.6016,41.6258,1900.0
2007-09-14 12:40:00,68.76,68.83,68.76,68.81,5300.0,41.6198,41.6621,41.6198,41.65,5300.0
2007-09-14 12:45:00,68.8,68.81,68.7,68.72,9500.0,41.644,41.65,41.5834,41.5956,9500.0
2007-09-14 12:50:00,68.72,68.8,68.72,68.8,5900.0,41.5956,41.644,41.5956,41.644,5900.0
2007-09-14 12:55:00,68.83,68.86,68.74,68.74,9000.0,41.6621,41.6803,41.6077,41.6077,9000.0
2007-09-14 13:00:00,68.74,68.9,68.74,68.9,10200.0,41.6077,41.7045,41.6077,41.7045,10200.0
2007-09-14 13:05:00,68.89,68.92,68.74,68.75,23500.0,41.6985,41.7166,41.6077,41.6137,23500.0
2007-09-14 13:10:00,68.78,68.96,68.77,68.94,7900.0,41.6319,41.7408,41.6258,41.7287,7900.0
2007-09-14 13:15:00,68.92,68.94,68.89,68.9,3100.0,41.7166,41.7287,41.6985,41.7045,3100.0
2007-09-14 13:20:00,68.91,69.08,68.91,68.97,11700.0,41.7106,41.8135,41.7106,41.7469,11700.0
2007-09-14 13:25:00,68.96,69.08,68.96,69.05,9100.0,41.7408,41.8135,41.7408,41.7953,9100.0
2007-09-14 13:30:00,69.05,69.05,68.95,69.01,7100.0,41.7953,41.7953,41.7348,41.7711,7100.0
2007-09-14 13:35:00,69.02,69.02,68.84,68.85,8000.0,41.7771,41.7771,41.6682,41.6742,8000.0
2007-09-14 13:40:00,68.85,68.9,68.84,68.89,3000.0,41.6742,41.7045,41.6682,41.6985,3000.0
2007-09-14 13:45:00,68.9,69.06,68.9,69.05,26600.0,41.7045,41.8014,41.7045,41.7953,26600.0
2007-09-14 13:50:00,69.08,69.13,69.08,69.11,8000.0,41.8135,41.8437,41.8135,41.8316,8000.0
2007-09-14 13:55:00,69.13,69.3,69.1,69.29,26300.0,41.8437,41.9466,41.8256,41.9406,26300.0
2007-09-14 14:00:00,69.28,69.35,69.26,69.34,33700.0,41.9345,41.9769,41.9224,41.9708,33700.0
2007-09-14 14:05:00,69.35,69.35,69.21,69.24,37100.0,41.9769,41.9769,41.8921,41.9103,37100.0
2007-09-14 14:10:00,69.24,69.27,69.23,69.24,13700.0,41.9103,41.9285,41.9043,41.9103,13700.0
2007-09-14 14:15:00,69.24,69.25,69.14,69.22,7400.0,41.9103,41.9164,41.8498,41.8982,7400.0
2007-09-14 14:20:00,69.22,69.23,69.18,69.2,4700.0,41.8982,41.9043,41.874,41.8861,4700.0
2007-09-14 14:25:00,69.2,69.21,69.15,69.15,5000.0,41.8861,41.8921,41.8558,41.8558,5000.0
2007-09-14 14:30:00,69.15,69.24,69.15,69.24,4000.0,41.8558,41.9103,41.8558,41.9103,4000.0
2007-09-14 14:35:00,69.23,69.23,69.09,69.09,7100.0,41.9043,41.9043,41.8195,41.8195,7100.0
2007-09-14 14:40:00,69.11,69.13,69.02,69.05,7200.0,41.8316,41.8437,41.7771,41.7953,7200.0
2007-09-14 14:45:00,69.08,69.13,69.05,69.07,6900.0,41.8135,41.8437,41.7953,41.8074,6900.0
2007-09-14 14:50:00,69.06,69.14,68.96,68.96,10300.0,41.8014,41.8498,41.7408,41.7408,10300.0
2007-09-14 14:55:00,68.96,69.04,68.91,69.04,13300.0,41.7408,41.7892,41.7106,41.7892,13300.0
2007-09-14 15:00:00,69.06,69.14,69.02,69.14,11600.0,41.8014,41.8498,41.7771,41.8498,11600.0
2007-09-14 15:05:00,69.15,69.15,69.02,69.08,9700.0,41.8558,41.8558,41.7771,41.8135,9700.0
2007-09-14 15:10:00,69.1,69.13,69.05,69.09,12700.0,41.8256,41.8437,41.7953,41.8195,12700.0
2007-09-14 15:15:00,69.09,69.13,68.99,69.0,26100.0,41.8195,41.8437,41.759,41.765,26100.0
2007-09-14 15:20:00,68.97,69.1,68.96,69.1,7200.0,41.7469,41.8256,41.7408,41.8256,7200.0
2007-09-14 15:25:00,69.09,69.14,69.07,69.07,8700.0,41.8195,41.8498,41.8074,41.8074,8700.0
2007-09-14 15:30:00,69.06,69.11,68.98,69.03,75800.0,41.8014,41.8316,41.7529,41.7832,75800.0
2007-09-14 15:35:00,69.04,69.1,69.03,69.09,32400.0,41.7892,41.8256,41.7832,41.8195,32400.0
2007-09-14 15:40:00,69.1,69.2,69.1,69.14,26500.0,41.8256,41.8861,41.8256,41.8498,26500.0
2007-09-14 15:45:00,69.16,69.24,69.12,69.13,23600.0,41.8619,41.9103,41.8377,41.8437,23600.0
2007-09-14 15:50:00,69.09,69.24,69.07,69.17,18500.0,41.8195,41.9103,41.8074,41.8679,18500.0
2007-09-14 15:55:00,69.17,69.3,69.16,69.28,43300.0,41.8679,41.9466,41.8619,41.9345,43300.0
2007-09-17 09:30:00,68.89,69.16,68.75,69.08,33000.0,41.6985,41.8619,41.6137,41.8135,33000.0
2007-09-17 09:35:00,69.08,69.24,69.03,69.21,27300.0,41.8135,41.9103,41.7832,41.8921,27300.0
2007-09-17 09:40:00,69.23,69.29,69.0,69.05,33900.0,41.9043,41.9406,41.765,41.7953,33900.0
2007-09-17 09:45:00,69.02,69.04,68.93,68.95,17000.0,41.7771,41.7892,41.7227,41.7348,17000.0
2007-09-17 09:50:00,68.94,69.1,68.86,68.86,27200.0,41.7287,41.8256,41.6803,41.6803,27200.0
2007-09-17 09:55:00,68.88,69.02,68.86,68.91,21700.0,41.6924,41.7771,41.6803,41.7106,21700.0
2007-09-17 10:00:00,68.87,69.06,68.84,68.91,36900.0,41.6863,41.8014,41.6682,41.7106,36900.0
2007-09-17 10:05:00,68.97,69.02,68.81,68.89,15700.0,41.7469,41.7771,41.65,41.6985,15700.0
2007-09-17 10:10:00,68.84,68.92,68.82,68.86,10800.0,41.6682,41.7166,41.6561,41.6803,10800.0
2007-09-17 10:15:00,68.89,69.05,68.86,68.92,21200.0,41.6985,41.7953,41.6803,41.7166,21200.0
2007-09-17 10:20:00,68.92,69.0,68.91,68.98,6100.0,41.7166,41.765,41.7106,41.7529,6100.0
2007-09-17 10:25:00,68.95,68.98,68.87,68.93,8000.0,41.7348,41.7529,41.6863,41.7227,8000.0
2007-09-17 10:30:00,68.89,68.92,68.81,68.85,18500.0,41.6985,41.7166,41.65,41.6742,18500.0
2007-09-17 10:35:00,68.84,68.86,68.75,68.76,13500.0,41.6682,41.6803,41.6137,41.6198,13500.0
2007-09-17 10:40:00,68.76,68.82,68.63,68.72,18400.0,41.6198,41.6561,41.5411,41.5956,18400.0
2007-09-17 10:45:00,68.73,68.76,68.59,68.61,31800.0,41.6016,41.6198,41.5169,41.529,31800.0
2007-09-17 10:50:00,68.62,68.62,68.44,68.5,17000.0,41.535,41.535,41.4261,41.4624,17000.0
2007-09-17 10:55:00,68.5,68.53,68.48,68.5,8000.0,41.4624,41.4805,41.4503,41.4624,8000.0
2007-09-17 11:00:00,68.51,68.58,68.5,68.58,8100.0,41.4684,41.5108,41.4624,41.5108,8100.0
2007-09-17 11:05:00,68.57,68.64,68.57,68.63,7400.0,41.5048,41.5471,41.5048,41.5411,7400.0
2007-09-17 11:10:00,68.61,68.68,68.61,68.63,7700.0,41.529,41.5713,41.529,41.5411,7700.0
2007-09-17 11:15:00,68.58,68.76,68.58,68.73,9000.0,41.5108,41.6198,41.5108,41.6016,9000.0
2007-09-17 11:20:00,68.75,68.8,68.68,68.69,11300.0,41.6137,41.644,41.5713,41.5774,11300.0
2007-09-17 11:25:00,68.69,68.72,68.62,68.65,9300.0,41.5774,41.5956,41.535,41.5532,9300.0
2007-09-17 11:30:00,68.67,68.67,68.48,68.49,19000.0,41.5653,41.5653,41.4503,41.4563,19000.0
2007-09-17 11:35:00,68.48,68.61,68.48,68.56,13000.0,41.4503,41.529,41.4503,41.4987,13000.0
2007-09-17 11:40:00,68.55,68.64,68.55,68.6,9900.0,41.4927,41.5471,41.4927,41.5229,9900.0
2007-09-17 11:45:00,68.59,68.59,68.48,68.5,9500.0,41.5169,41.5169,41.4503,41.4624,9500.0
2007-09-17 11:50:00,68.48,68.52,68.4,68.51,13200.0,41.4503,41.4745,41.4019,41.4684,13200.0
2007-09-17 11:55:00,68.51,68.51,68.4,68.49,7900.0,41.4684,41.4684,41.4019,41.4563,7900.0
2007-09-17 12:00:00,68.48,68.54,68.47,68.53,19100.0,41.4503,41.4866,41.4442,41.4805,19100.0
2007-09-17 12:05:00,68.52,68.57,68.42,68.57,9800.0,41.4745,41.5048,41.414,41.5048,9800.0
2007-09-17 12:10:00,68.59,68.6,68.53,68.58,5500.0,41.5169,41.5229,41.4805,41.5108,5500.0
2007-09-17 12:15:00,68.58,68.62,68.58,68.58,5500.0,41.5108,41.535,41.5108,41.5108,5500.0
2007-09-17 12:20:00,68.55,68.58,68.49,68.5,8600.0,41.4927,41.5108,41.4563,41.4624,8600.0
2007-09-17 12:25:00,68.54,68.71,68.51,68.69,7100.0,41.4866,41.5895,41.4684,41.5774,7100.0
2007-09-17 12:30:00,68.69,68.76,68.68,68.74,5300.0,41.5774,41.6198,41.5713,41.6077,5300.0
2007-09-17 12:35:00,68.75,68.9,68.75,68.9,10600.0,41.6137,41.7045,41.6137,41.7045,10600.0
2007-09-17 12:40:00,68.89,68.93,68.88,68.91,6200.0,41.6985,41.7227,41.6924,41.7106,6200.0
2007-09-17 12:45:00,68.93,69.09,68.93,69.02,10300.0,41.7227,41.8195,41.7227,41.7771,10300.0
2007-09-17 12:50:00,69.02,69.03,68.92,68.96,7000.0,41.7771,41.7832,41.7166,41.7408,7000.0
2007-09-17 12:55:00,68.93,69.12,68.93,69.12,9500.0,41.7227,41.8377,41.7227,41.8377,9500.0
2007-09-17 13:00:00,69.12,69.14,68.99,69.05,7600.0,41.8377,41.8498,41.759,41.7953,7600.0
2007-09-17 13:05:00,69.06,69.09,68.98,69.0,6600.0,41.8014,41.8195,41.7529,41.765,6600.0
2007-09-17 13:10:00,69.01,69.09,69.0,69.09,10200.0,41.7711,41.8195,41.765,41.8195,10200.0
2007-09-17 13:15:00,69.06,69.11,69.05,69.05,5800.0,41.8014,41.8316,41.7953,41.7953,5800.0
2007-09-17 13:20:00,69.05,69.08,68.93,68.93,9100.0,41.7953,41.8135,41.7227,41.7227,9100.0
2007-09-17 13:25:00,68.94,68.99,68.88,68.93,3500.0,41.7287,41.759,41.6924,41.7227,3500.0
2007-09-17 13:30:00,68.94,68.94,68.78,68.8,4600.0,41.7287,41.7287,41.6319,41.644,4600.0
2007-09-17 13:35:00,68.8,68.83,68.76,68.83,5200.0,41.644,41.6621,41.6198,41.6621,5200.0
2007-09-17 13:40:00,68.83,68.88,68.79,68.85,3400.0,41.6621,41.6924,41.6379,41.6742,3400.0
2007-09-17 13:45:00,68.82,68.96,68.82,68.93,5500.0,41.6561,41.7408,41.6561,41.7227,5500.0
2007-09-17 13:50:00,68.93,68.95,68.86,68.86,3000.0,41.7227,41.7348,41.6803,41.6803,3000.0
2007-09-17 13:55:00,68.89,68.91,68.78,68.78,5100.0,41.6985,41.7106,41.6319,41.6319,5100.0
2007-09-17 14:00:00,68.77,68.98,68.77,68.89,31900.0,41.6258,41.7529,41.6258,41.6985,31900.0
2007-09-17 14:05:00,68.91,68.91,68.78,68.78,5300.0,41.7106,41.7106,41.6319,41.6319,5300.0
2007-09-17 14:10:00,68.77,68.88,68.77,68.84,8800.0,41.6258,41.6924,41.6258,41.6682,8800.0
2007-09-17 14:15:00,68.85,68.86,68.75,68.84,8600.0,41.6742,41.6803,41.6137,41.6682,8600.0
2007-09-17 14:20:00,68.86,68.9,68.78,68.89,7500.0,41.6803,41.7045,41.6319,41.6985,7500.0
2007-09-17 14:25:00,68.85,69.04,68.85,68.99,10600.0,41.6742,41.7892,41.6742,41.759,10600.0
2007-09-17 14:30:00,68.96,69.1,68.96,68.99,10700.0,41.7408,41.8256,41.7408,41.759,10700.0
2007-09-17 14:35:00,69.03,69.04,68.99,68.99,5100.0,41.7832,41.7892,41.759,41.759,5100.0
2007-09-17 14:40:00,69.0,69.07,69.0,69.06,7200.0,41.765,41.8074,41.765,41.8014,7200.0
2007-09-17 14:45:00,69.07,69.16,69.04,69.13,30600.0,41.8074,41.8619,41.7892,41.8437,30600.0
2007-09-17 14:50:00,69.12,69.16,69.09,69.13,11100.0,41.8377,41.8619,41.8195,41.8437,11100.0
2007-09-17 14:55:00,69.11,69.24,69.11,69.18,14700.0,41.8316,41.9103,41.8316,41.874,14700.0
2007-09-17 15:00:00,69.16,69.25,69.08,69.19,15100.0,41.8619,41.9164,41.8135,41.88,15100.0
2007-09-17 15:05:00,69.19,69.27,69.17,69.27,7900.0,41.88,41.9285,41.8679,41.9285,7900.0
2007-09-17 15:10:00,69.28,69.43,69.28,69.43,19500.0,41.9345,42.0253,41.9345,42.0253,19500.0
2007-09-17 15:15:00,69.42,69.45,69.3,69.41,19800.0,42.0193,42.0374,41.9466,42.0132,19800.0
2007-09-17 15:20:00,69.41,69.43,69.32,69.36,12000.0,42.0132,42.0253,41.9587,41.9829,12000.0
2007-09-17 15:25:00,69.36,69.41,69.32,69.39,10300.0,41.9829,42.0132,41.9587,42.0011,10300.0
2007-09-17 15:30:00,69.4,69.4,69.27,69.33,14800.0,42.0072,42.0072,41.9285,41.9648,14800.0
2007-09-17 15:35:00,69.31,69.33,69.05,69.1,21100.0,41.9527,41.9648,41.7953,41.8256,21100.0
2007-09-17 15:40:00,69.12,69.17,69.03,69.14,22300.0,41.8377,41.8679,41.7832,41.8498,22300.0
2007-09-17 15:45:00,69.15,69.2,69.05,69.09,24800.0,41.8558,41.8861,41.7953,41.8195,24800.0
2007-09-17 15:50:00,69.1,69.22,69.09,69.2,22400.0,41.8256,41.8982,41.8195,41.8861,22400.0
2007-09-17 15:55:00,69.2,69.21,69.09,69.1,27900.0,41.8861,41.8921,41.8195,41.8256,27900.0
2007-09-18 09:30:00,69.51,69.9,69.45,69.9,26400.0,42.0737,42.3098,42.0374,42.3098,26400.0
2007-09-18 09:35:00,69.86,69.91,69.46,69.5,20700.0,42.2856,42.3158,42.0435,42.0677,20700.0
2007-09-18 09:40:00,69.55,69.68,69.52,69.63,8900.0,42.0979,42.1766,42.0798,42.1464,8900.0
2007-09-18 09:45:00,69.65,69.65,69.44,69.44,8200.0,42.1585,42.1585,42.0314,42.0314,8200.0
2007-09-18 09:50:00,69.46,69.46,69.25,69.31,9800.0,42.0435,42.0435,41.9164,41.9527,9800.0
2007-09-18 09:55:00,69.33,69.38,69.27,69.33,16000.0,41.9648,41.995,41.9285,41.9648,16000.0
2007-09-18 10:00:00,69.34,69.52,69.32,69.5,10300.0,41.9708,42.0798,41.9587,42.0677,10300.0
2007-09-18 10:05:00,69.51,69.55,69.47,69.53,8200.0,42.0737,42.0979,42.0495,42.0858,8200.0
2007-09-18 10:10:00,69.53,69.67,69.53,69.65,14800.0,42.0858,42.1706,42.0858,42.1585,14800.0
2007-09-18 10:15:00,69.63,69.65,69.57,69.57,9800.0,42.1464,42.1585,42.1101,42.1101,9800.0
2007-09-18 10:20:00,69.59,69.67,69.57,69.6,9500.0,42.1222,42.1706,42.1101,42.1282,9500.0
2007-09-18 10:25:00,69.59,69.73,69.59,69.71,9700.0,42.1222,42.2069,42.1222,42.1948,9700.0
2007-09-18 10:30:00,69.69,69.81,69.68,69.74,10400.0,42.1827,42.2553,42.1766,42.213,10400.0
2007-09-18 10:35:00,69.74,69.76,69.64,69.65,7900.0,42.213,42.2251,42.1524,42.1585,7900.0
2007-09-18 10:40:00,69.64,69.65,69.59,69.63,7000.0,42.1524,42.1585,42.1222,42.1464,7000.0
2007-09-18 10:45:00,69.6,69.76,69.6,69.76,5800.0,42.1282,42.2251,42.1282,42.2251,5800.0
2007-09-18 10:50:00,69.74,69.98,69.74,69.97,23100.0,42.213,42.3582,42.213,42.3522,23100.0
2007-09-18 10:55:00,69.95,70.21,69.95,70.2,35100.0,42.3401,42.4974,42.3401,42.4914,35100.0
2007-09-18 11:00:00,70.19,70.25,70.12,70.19,16100.0,42.4853,42.5216,42.443,42.4853,16100.0
2007-09-18 11:05:00,70.18,70.5,70.18,70.49,30700.0,42.4793,42.673,42.4793,42.6669,30700.0
2007-09-18 11:10:00,70.49,70.51,70.37,70.48,21400.0,42.6669,42.679,42.5943,42.6609,21400.0
2007-09-18 11:15:00,70.46,70.6,70.41,70.53,24900.0,42.6488,42.7335,42.6185,42.6911,24900.0
2007-09-18 11:20:00,70.55,70.56,70.27,70.32,24500.0,42.7032,42.7093,42.5338,42.564,24500.0
2007-09-18 11:25:00,70.31,70.33,70.12,70.15,14300.0,42.558,42.5701,42.443,42.4611,14300.0
2007-09-18 11:30:00,70.14,70.16,70.03,70.03,13200.0,42.4551,42.4672,42.3885,42.3885,13200.0
2007-09-18 11:35:00,70.04,70.05,69.96,69.97,13200.0,42.3945,42.4006,42.3461,42.3522,13200.0
2007-09-18 11:40:00,69.96,70.0,69.89,69.91,12400.0,42.3461,42.3703,42.3037,42.3158,12400.0
2007-09-18 11:45:00,69.92,69.95,69.89,69.95,20800.0,42.3219,42.3401,42.3037,42.3401,20800.0
2007-09-18 11:50:00,69.92,69.93,69.86,69.86,9600.0,42.3219,42.328,42.2856,42.2856,9600.0
2007-09-18 11:55:00,69.85,69.89,69.8,69.8,11700.0,42.2795,42.3037,42.2493,42.2493,11700.0
2007-09-18 12:00:00,69.79,69.89,69.78,69.85,12100.0,42.2432,42.3037,42.2372,42.2795,12100.0
2007-09-18 12:05:00,69.83,69.83,69.71,69.76,8300.0,42.2674,42.2674,42.1948,42.2251,8300.0
2007-09-18 12:10:00,69.78,69.8,69.71,69.75,5800.0,42.2372,42.2493,42.1948,42.219,5800.0
2007-09-18 12:15:00,69.72,69.73,69.65,69.65,6900.0,42.2008,42.2069,42.1585,42.1585,6900.0
2007-09-18 12:20:00,69.65,69.73,69.6,69.7,32700.0,42.1585,42.2069,42.1282,42.1887,32700.0
2007-09-18 12:25:00,69.7,69.73,69.66,69.73,7600.0,42.1887,42.2069,42.1645,42.2069,7600.0
2007-09-18 12:30:00,69.72,69.73,69.66,69.7,7800.0,42.2008,42.2069,42.1645,42.1887,7800.0
2007-09-18 12:35:00,69.68,69.75,69.68,69.71,10200.0,42.1766,42.219,42.1766,42.1948,10200.0
2007-09-18 12:40:00,69.69,69.71,69.64,69.67,7400.0,42.1827,42.1948,42.1524,42.1706,7400.0
2007-09-18 12:45:00,69.66,69.7,69.66,69.67,7600.0,42.1645,42.1887,42.1645,42.1706,7600.0
2007-09-18 12:50:00,69.66,69.7,69.64,69.68,3400.0,42.1645,42.1887,42.1524,42.1766,3400.0
2007-09-18 12:55:00,69.69,69.77,69.69,69.77,13400.0,42.1827,42.2311,42.1827,42.2311,13400.0
2007-09-18 13:00:00,69.75,69.79,69.69,69.69,9400.0,42.219,42.2432,42.1827,42.1827,9400.0
2007-09-18 13:05:00,69.67,69.7,69.51,69.51,11700.0,42.1706,42.1887,42.0737,42.0737,11700.0
2007-09-18 13:10:00,69.51,69.62,69.49,69.6,11700.0,42.0737,42.1403,42.0616,42.1282,11700.0
2007-09-18 13:15:00,69.58,69.79,69.58,69.7,16700.0,42.1161,42.2432,42.1161,42.1887,16700.0
2007-09-18 13:20:00,69.71,69.72,69.66,69.68,3900.0,42.1948,42.2008,42.1645,42.1766,3900.0
2007-09-18 13:25:00,69.68,69.74,69.68,69.69,7500.0,42.1766,42.213,42.1766,42.1827,7500.0
2007-09-18 13:30:00,69.68,69.75,69.68,69.71,7300.0,42.1766,42.219,42.1766,42.1948,7300.0
2007-09-18 13:35:00,69.7,69.73,69.67,69.69,11200.0,42.1887,42.2069,42.1706,42.1827,11200.0
2007-09-18 13:40:00,69.67,69.71,69.58,69.6,13700.0,42.1706,42.1948,42.1161,42.1282,13700.0
2007-09-18 13:45:00,69.59,69.64,69.53,69.54,13400.0,42.1222,42.1524,42.0858,42.0919,13400.0
2007-09-18 13:50:00,69.53,69.57,69.52,69.57,12200.0,42.0858,42.1101,42.0798,42.1101,12200.0
2007-09-18 13:55:00,69.55,69.64,69.54,69.64,7800.0,42.0979,42.1524,42.0919,42.1524,7800.0
2007-09-18 14:00:00,69.62,69.76,69.6,69.62,12200.0,42.1403,42.2251,42.1282,42.1403,12200.0
2007-09-18 14:05:00,69.68,69.68,69.52,69.57,10300.0,42.1766,42.1766,42.0798,42.1101,10300.0
2007-09-18 14:10:00,69.56,69.83,69.56,69.7,15600.0,42.104,42.2674,42.104,42.1887,15600.0
2007-09-18 14:15:00,69.61,71.33,69.61,70.74,113800.0,42.1343,43.1754,42.1343,42.8182,113800.0
2007-09-18 14:20:00,71.05,71.33,70.6,70.78,77200.0,43.0059,43.1754,42.7335,42.8425,77200.0
2007-09-18 14:25:00,70.71,70.94,70.61,70.74,67500.0,42.8001,42.9393,42.7396,42.8182,67500.0
2007-09-18 14:30:00,70.73,71.1,70.68,71.1,50400.0,42.8122,43.0361,42.7819,43.0361,50400.0
2007-09-18 14:35:00,71.09,71.64,70.88,71.56,74700.0,43.0301,43.363,42.903,43.3146,74700.0
2007-09-18 14:40:00,71.54,71.66,71.32,71.36,44100.0,43.3025,43.3751,43.1693,43.1935,44100.0
2007-09-18 14:45:00,71.35,71.45,71.12,71.24,37700.0,43.1875,43.248,43.0483,43.1209,37700.0
2007-09-18 14:50:00,71.24,71.28,71.03,71.03,24000.0,43.1209,43.1451,42.9938,42.9938,24000.0
2007-09-18 14:55:00,71.01,71.17,70.98,71.12,36200.0,42.9817,43.0785,42.9635,43.0483,36200.0
2007-09-18 15:00:00,71.13,71.18,70.96,71.15,23200.0,43.0543,43.0846,42.9514,43.0664,23200.0
2007-09-18 15:05:00,71.13,71.35,71.13,71.24,23100.0,43.0543,43.1875,43.0543,43.1209,23100.0
2007-09-18 15:10:00,71.23,71.81,71.23,71.75,40500.0,43.1148,43.4659,43.1148,43.4296,40500.0
2007-09-18 15:15:00,71.75,71.82,71.57,71.74,47400.0,43.4296,43.472,43.3206,43.4235,47400.0
2007-09-18 15:20:00,71.72,71.82,71.67,71.8,27100.0,43.4114,43.472,43.3812,43.4598,27100.0
2007-09-18 15:25:00,71.79,71.9,71.71,71.86,36400.0,43.4538,43.5204,43.4054,43.4962,36400.0
2007-09-18 15:30:00,71.83,71.91,71.73,71.91,53000.0,43.478,43.5264,43.4175,43.5264,53000.0
2007-09-18 15:35:00,71.9,71.94,71.76,71.92,54000.0,43.5204,43.5446,43.4356,43.5325,54000.0
2007-09-18 15:40:00,71.92,72.12,71.89,71.96,131200.0,43.5325,43.6535,43.5143,43.5567,131200.0
2007-09-18 15:45:00,71.94,72.03,71.81,71.89,67200.0,43.5446,43.5991,43.4659,43.5143,67200.0
2007-09-18 15:50:00,71.89,72.01,71.87,71.94,94500.0,43.5143,43.587,43.5022,43.5446,94500.0
2007-09-18 15:55:00,71.92,72.06,71.88,72.06,103800.0,43.5325,43.6172,43.5083,43.6172,103800.0
2007-09-19 09:30:00,72.4,72.9,72.16,72.18,72000.0,43.823,44.1257,43.6778,43.6899,72000.0
2007-09-19 09:35:00,72.23,72.5,72.13,72.44,38100.0,43.7201,43.8836,43.6596,43.8472,38100.0
2007-09-19 09:40:00,72.4,72.58,72.32,72.55,30300.0,43.823,43.932,43.7746,43.9138,30300.0
2007-09-19 09:45:00,72.52,72.65,72.49,72.56,41600.0,43.8957,43.9743,43.8775,43.9199,41600.0
2007-09-19 09:50:00,72.55,72.65,72.47,72.58,29500.0,43.9138,43.9743,43.8654,43.932,29500.0
2007-09-19 09:55:00,72.59,72.65,72.58,72.6,23600.0,43.938,43.9743,43.932,43.9441,23600.0
2007-09-19 10:00:00,72.6,72.6,72.52,72.53,29400.0,43.9441,43.9441,43.8957,43.9017,29400.0
2007-09-19 10:05:00,72.55,72.65,72.52,72.62,20600.0,43.9138,43.9743,43.8957,43.9562,20600.0
2007-09-19 10:10:00,72.65,72.77,72.61,72.75,30100.0,43.9743,44.047,43.9501,44.0349,30100.0
2007-09-19 10:15:00,72.73,72.75,72.62,72.65,13600.0,44.0228,44.0349,43.9562,43.9743,13600.0
2007-09-19 10:20:00,72.65,72.75,72.63,72.68,14800.0,43.9743,44.0349,43.9622,43.9925,14800.0
2007-09-19 10:25:00,72.66,72.75,72.66,72.72,38500.0,43.9804,44.0349,43.9804,44.0167,38500.0
2007-09-19 10:30:00,72.73,72.73,72.63,72.64,22600.0,44.0228,44.0228,43.9622,43.9683,22600.0
2007-09-19 10:35:00,72.64,72.68,72.59,72.67,25000.0,43.9683,43.9925,43.938,43.9865,25000.0
2007-09-19 10:40:00,72.65,72.65,72.58,72.63,25200.0,43.9743,43.9743,43.932,43.9622,25200.0
2007-09-19 10:45:00,72.65,72.68,72.57,72.61,38600.0,43.9743,43.9925,43.9259,43.9501,38600.0
2007-09-19 10:50:00,72.59,72.64,72.52,72.61,33500.0,43.938,43.9683,43.8957,43.9501,33500.0
2007-09-19 10:55:00,72.61,72.72,72.61,72.61,25900.0,43.9501,44.0167,43.9501,43.9501,25900.0
2007-09-19 11:00:00,72.62,72.73,72.55,72.59,17300.0,43.9562,44.0228,43.9138,43.938,17300.0
2007-09-19 11:05:00,72.58,72.59,72.46,72.51,84100.0,43.932,43.938,43.8593,43.8896,84100.0
2007-09-19 11:10:00,72.5,72.51,72.45,72.47,10800.0,43.8836,43.8896,43.8533,43.8654,10800.0
2007-09-19 11:15:00,72.48,72.59,72.46,72.52,29200.0,43.8714,43.938,43.8593,43.8957,29200.0
2007-09-19 11:20:00,72.54,72.54,72.42,72.45,12900.0,43.9078,43.9078,43.8351,43.8533,12900.0
2007-09-19 11:25:00,72.45,72.51,72.41,72.47,45300.0,43.8533,43.8896,43.8291,43.8654,45300.0
2007-09-19 11:30:00,72.47,72.54,72.38,72.38,38600.0,43.8654,43.9078,43.8109,43.8109,38600.0
2007-09-19 11:35:00,72.37,72.38,71.96,71.98,52400.0,43.8049,43.8109,43.5567,43.5688,52400.0
2007-09-19 11:40:00,71.98,72.02,71.94,72.0,31400.0,43.5688,43.593,43.5446,43.5809,31400.0
2007-09-19 11:45:00,72.0,72.14,72.0,72.01,20900.0,43.5809,43.6656,43.5809,43.587,20900.0
2007-09-19 11:50:00,72.02,72.16,72.02,72.15,21600.0,43.593,43.6778,43.593,43.6717,21600.0
2007-09-19 11:55:00,72.17,72.28,72.17,72.23,26000.0,43.6838,43.7504,43.6838,43.7201,26000.0
2007-09-19 12:00:00,72.2,72.23,72.12,72.14,14100.0,43.702,43.7201,43.6535,43.6656,14100.0
2007-09-19 12:05:00,72.15,72.29,72.11,72.24,10700.0,43.6717,43.7564,43.6475,43.7262,10700.0
2007-09-19 12:10:00,72.24,72.27,72.17,72.19,8200.0,43.7262,43.7443,43.6838,43.6959,8200.0
2007-09-19 12:15:00,72.18,72.24,72.13,72.16,14500.0,43.6899,43.7262,43.6596,43.6778,14500.0
2007-09-19 12:20:00,72.16,72.16,72.05,72.05,9900.0,43.6778,43.6778,43.6112,43.6112,9900.0
2007-09-19 12:25:00,72.05,72.13,72.0,72.05,21600.0,43.6112,43.6596,43.5809,43.6112,21600.0
2007-09-19 12:30:00,72.05,72.09,71.95,71.98,20400.0,43.6112,43.6354,43.5506,43.5688,20400.0
2007-09-19 12:35:00,71.98,72.15,71.86,71.92,47500.0,43.5688,43.6717,43.4962,43.5325,47500.0
2007-09-19 12:40:00,71.91,72.07,71.9,72.04,12600.0,43.5264,43.6233,43.5204,43.6051,12600.0
2007-09-19 12:45:00,72.03,72.16,72.0,72.12,14900.0,43.5991,43.6778,43.5809,43.6535,14900.0
2007-09-19 12:50:00,72.09,72.12,71.98,72.03,9600.0,43.6354,43.6535,43.5688,43.5991,9600.0
2007-09-19 12:55:00,72.04,72.2,72.04,72.14,23800.0,43.6051,43.702,43.6051,43.6656,23800.0
2007-09-19 13:00:00,72.13,72.15,71.95,72.0,17300.0,43.6596,43.6717,43.5506,43.5809,17300.0
2007-09-19 13:05:00,71.99,72.05,71.99,72.01,13800.0,43.5749,43.6112,43.5749,43.587,13800.0
2007-09-19 13:10:00,72.04,72.09,71.99,71.99,13600.0,43.6051,43.6354,43.5749,43.5749,13600.0
2007-09-19 13:15:00,71.99,72.16,71.99,72.12,13400.0,43.5749,43.6778,43.5749,43.6535,13400.0
2007-09-19 13:20:00,72.13,72.16,72.06,72.06,6800.0,43.6596,43.6778,43.6172,43.6172,6800.0
2007-09-19 13:25:00,72.06,72.14,72.06,72.11,6600.0,43.6172,43.6656,43.6172,43.6475,6600.0
2007-09-19 13:30:00,72.11,72.13,72.03,72.12,7900.0,43.6475,43.6596,43.5991,43.6535,7900.0
2007-09-19 13:35:00,72.13,72.18,72.05,72.14,15000.0,43.6596,43.6899,43.6112,43.6656,15000.0
2007-09-19 13:40:00,72.1,72.2,72.03,72.13,16300.0,43.6414,43.702,43.5991,43.6596,16300.0
2007-09-19 13:45:00,72.16,72.19,72.0,72.07,23600.0,43.6778,43.6959,43.5809,43.6233,23600.0
2007-09-19 13:50:00,72.06,72.16,72.05,72.1,11400.0,43.6172,43.6778,43.6112,43.6414,11400.0
2007-09-19 13:55:00,72.1,72.19,72.04,72.09,11800.0,43.6414,43.6959,43.6051,43.6354,11800.0
2007-09-19 14:00:00,72.06,72.16,71.9,71.9,15700.0,43.6172,43.6778,43.5204,43.5204,15700.0
2007-09-19 14:05:00,71.9,72.02,71.9,71.95,10700.0,43.5204,43.593,43.5204,43.5506,10700.0
2007-09-19 14:10:00,71.95,72.0,71.88,71.91,11000.0,43.5506,43.5809,43.5083,43.5264,11000.0
2007-09-19 14:15:00,71.88,71.93,71.66,71.8,26200.0,43.5083,43.5385,43.3751,43.4598,26200.0
2007-09-19 14:20:00,71.81,71.84,71.67,71.77,16500.0,43.4659,43.4841,43.3812,43.4417,16500.0
2007-09-19 14:25:00,71.76,71.94,71.72,71.87,24800.0,43.4356,43.5446,43.4114,43.5022,24800.0
2007-09-19 14:30:00,71.86,71.96,71.84,71.9,21000.0,43.4962,43.5567,43.4841,43.5204,21000.0
2007-09-19 14:35:00,71.9,71.91,71.7,71.7,23900.0,43.5204,43.5264,43.3993,43.3993,23900.0
2007-09-19 14:40:00,71.71,71.78,71.66,71.78,8100.0,43.4054,43.4477,43.3751,43.4477,8100.0
2007-09-19 14:45:00,71.75,71.82,71.7,71.71,8900.0,43.4296,43.472,43.3993,43.4054,8900.0
2007-09-19 14:50:00,71.7,71.94,71.7,71.93,32100.0,43.3993,43.5446,43.3993,43.5385,32100.0
2007-09-19 14:55:00,71.95,72.01,71.85,71.92,54500.0,43.5506,43.587,43.4901,43.5325,54500.0
2007-09-19 15:00:00,71.92,71.94,71.77,71.79,18300.0,43.5325,43.5446,43.4417,43.4538,18300.0
2007-09-19 15:05:00,71.78,71.9,71.75,71.82,19200.0,43.4477,43.5204,43.4296,43.472,19200.0
2007-09-19 15:10:00,71.84,71.93,71.79,71.91,12100.0,43.4841,43.5385,43.4538,43.5264,12100.0
2007-09-19 15:15:00,71.93,72.06,71.9,71.91,19700.0,43.5385,43.6172,43.5204,43.5264,19700.0
2007-09-19 15:20:00,71.91,71.91,71.82,71.89,8800.0,43.5264,43.5264,43.472,43.5143,8800.0
2007-09-19 15:25:00,71.9,72.0,71.8,71.87,19100.0,43.5204,43.5809,43.4598,43.5022,19100.0
2007-09-19 15:30:00,71.86,71.86,71.78,71.79,26500.0,43.4962,43.4962,43.4477,43.4538,26500.0
2007-09-19 15:35:00,71.8,71.83,71.74,71.82,33400.0,43.4598,43.478,43.4235,43.472,33400.0
2007-09-19 15:40:00,71.8,71.98,71.79,71.96,17700.0,43.4598,43.5688,43.4538,43.5567,17700.0
2007-09-19 15:45:00,71.96,71.97,71.77,71.77,20600.0,43.5567,43.5627,43.4417,43.4417,20600.0
2007-09-19 15:50:00,71.78,71.96,71.77,71.94,40500.0,43.4477,43.5567,43.4417,43.5446,40500.0
2007-09-19 15:55:00,71.95,72.06,71.94,71.96,56900.0,43.5506,43.6172,43.5446,43.5567,56900.0
2007-09-20 09:30:00,71.87,71.97,71.69,71.72,31100.0,43.5022,43.5627,43.3933,43.4114,31100.0
2007-09-20 09:35:00,71.75,72.03,71.72,71.9,31900.0,43.4296,43.5991,43.4114,43.5204,31900.0
2007-09-20 09:40:00,71.87,71.94,71.57,71.61,36800.0,43.5022,43.5446,43.3206,43.3448,36800.0
2007-09-20 09:45:00,71.59,71.85,71.54,71.54,29700.0,43.3327,43.4901,43.3025,43.3025,29700.0
2007-09-20 09:50:00,71.54,71.84,71.52,71.69,30800.0,43.3025,43.4841,43.2904,43.3933,30800.0
2007-09-20 09:55:00,71.73,71.8,71.61,71.68,17200.0,43.4175,43.4598,43.3448,43.3872,17200.0
2007-09-20 10:00:00,71.67,71.93,71.66,71.93,26100.0,43.3812,43.5385,43.3751,43.5385,26100.0
2007-09-20 10:05:00,71.9,72.02,71.8,71.88,46900.0,43.5204,43.593,43.4598,43.5083,46900.0
2007-09-20 10:10:00,71.88,71.99,71.82,71.85,36400.0,43.5083,43.5749,43.472,43.4901,36400.0
2007-09-20 10:15:00,71.83,71.83,71.71,71.75,14800.0,43.478,43.478,43.4054,43.4296,14800.0
2007-09-20 10:20:00,71.71,71.75,71.65,71.65,34000.0,43.4054,43.4296,43.3691,43.3691,34000.0
2007-09-20 10:25:00,71.65,71.75,71.56,71.6,29300.0,43.3691,43.4296,43.3146,43.3388,29300.0
2007-09-20 10:30:00,71.59,71.6,71.45,71.5,29600.0,43.3327,43.3388,43.248,43.2783,29600.0
2007-09-20 10:35:00,71.51,71.52,71.42,71.5,18100.0,43.2843,43.2904,43.2298,43.2783,18100.0
2007-09-20 10:40:00,71.48,71.62,71.48,71.6,14000.0,43.2662,43.3509,43.2662,43.3388,14000.0
2007-09-20 10:45:00,71.61,71.62,71.52,71.56,12800.0,43.3448,43.3509,43.2904,43.3146,12800.0
2007-09-20 10:50:00,71.58,71.7,71.54,71.7,13800.0,43.3267,43.3993,43.3025,43.3993,13800.0
2007-09-20 10:55:00,71.67,71.67,71.49,71.49,9300.0,43.3812,43.3812,43.2722,43.2722,9300.0
2007-09-20 11:00:00,71.48,71.56,71.47,71.5,26800.0,43.2662,43.3146,43.2601,43.2783,26800.0
2007-09-20 11:05:00,71.49,71.63,71.47,71.62,10000.0,43.2722,43.3569,43.2601,43.3509,10000.0
2007-09-20 11:10:00,71.61,71.61,71.44,71.51,20100.0,43.3448,43.3448,43.2419,43.2843,20100.0
2007-09-20 11:15:00,71.51,71.6,71.48,71.48,11600.0,43.2843,43.3388,43.2662,43.2662,11600.0
2007-09-20 11:20:00,71.47,71.51,71.45,71.46,16200.0,43.2601,43.2843,43.248,43.254,16200.0
2007-09-20 11:25:00,71.46,71.53,71.38,71.44,94300.0,43.254,43.2964,43.2056,43.2419,94300.0
2007-09-20 11:30:00,71.45,71.5,71.39,71.4,27000.0,43.248,43.2783,43.2117,43.2177,27000.0
2007-09-20 11:35:00,71.41,71.52,71.37,71.37,22200.0,43.2238,43.2904,43.1996,43.1996,22200.0
2007-09-20 11:40:00,71.37,71.4,71.26,71.27,37000.0,43.1996,43.2177,43.133,43.139,37000.0
2007-09-20 11:45:00,71.27,71.28,71.14,71.23,24100.0,43.139,43.1451,43.0604,43.1148,24100.0
2007-09-20 11:50:00,71.23,71.46,71.23,71.43,18700.0,43.1148,43.254,43.1148,43.2359,18700.0
2007-09-20 11:55:00,71.44,71.5,71.41,71.44,16300.0,43.2419,43.2783,43.2238,43.2419,16300.0
2007-09-20 12:00:00,71.46,71.61,71.46,71.57,25100.0,43.254,43.3448,43.254,43.3206,25100.0
2007-09-20 12:05:00,71.59,71.59,71.49,71.57,20200.0,43.3327,43.3327,43.2722,43.3206,20200.0
2007-09-20 12:10:00,71.57,71.57,71.45,71.5,17700.0,43.3206,43.3206,43.248,43.2783,17700.0
2007-09-20 12:15:00,71.5,71.51,71.45,71.49,10200.0,43.2783,43.2843,43.248,43.2722,10200.0
2007-09-20 12:20:00,71.46,71.54,71.46,71.51,14400.0,43.254,43.3025,43.254,43.2843,14400.0
2007-09-20 12:25:00,71.5,71.51,71.34,71.36,18600.0,43.2783,43.2843,43.1814,43.1935,18600.0
2007-09-20 12:30:00,71.34,71.34,71.15,71.15,14900.0,43.1814,43.1814,43.0664,43.0664,14900.0
2007-09-20 12:35:00,71.14,71.19,71.12,71.12,16200.0,43.0604,43.0906,43.0483,43.0483,16200.0
2007-09-20 12:40:00,71.12,71.2,71.12,71.12,9800.0,43.0483,43.0967,43.0483,43.0483,9800.0
2007-09-20 12:45:00,71.12,71.17,71.05,71.13,7500.0,43.0483,43.0785,43.0059,43.0543,7500.0
2007-09-20 12:50:00,71.13,71.19,71.13,71.16,3900.0,43.0543,43.0906,43.0543,43.0725,3900.0
2007-09-20 12:55:00,71.16,71.18,71.09,71.12,12400.0,43.0725,43.0846,43.0301,43.0483,12400.0
2007-09-20 13:00:00,71.11,71.19,71.07,71.16,9800.0,43.0422,43.0906,43.018,43.0725,9800.0
2007-09-20 13:05:00,71.17,71.19,71.07,71.07,9900.0,43.0785,43.0906,43.018,43.018,9900.0
2007-09-20 13:10:00,71.09,71.16,71.07,71.13,4700.0,43.0301,43.0725,43.018,43.0543,4700.0
2007-09-20 13:15:00,71.15,71.16,71.11,71.15,3300.0,43.0664,43.0725,43.0422,43.0664,3300.0
2007-09-20 13:20:00,71.15,71.15,70.88,70.91,18100.0,43.0664,43.0664,42.903,42.9211,18100.0
2007-09-20 13:25:00,70.95,70.96,70.84,70.96,11500.0,42.9454,42.9514,42.8788,42.9514,11500.0
2007-09-20 13:30:00,70.97,71.14,70.97,71.12,8100.0,42.9575,43.0604,42.9575,43.0483,8100.0
2007-09-20 13:35:00,71.11,71.11,70.94,71.07,12600.0,43.0422,43.0422,42.9393,43.018,12600.0
2007-09-20 13:40:00,71.08,71.08,70.99,71.06,13300.0,43.024,43.024,42.9696,43.0119,13300.0
2007-09-20 13:45:00,71.09,71.19,71.09,71.14,16100.0,43.0301,43.0906,43.0301,43.0604,16100.0
2007-09-20 13:50:00,71.14,71.2,71.12,71.18,12600.0,43.0604,43.0967,43.0483,43.0846,12600.0
2007-09-20 13:55:00,71.2,71.24,71.09,71.22,16500.0,43.0967,43.1209,43.0301,43.1088,16500.0
2007-09-20 14:00:00,71.22,71.25,71.13,71.15,4900.0,43.1088,43.1269,43.0543,43.0664,4900.0
2007-09-20 14:05:00,71.13,71.15,71.07,71.09,7200.0,43.0543,43.0664,43.018,43.0301,7200.0
2007-09-20 14:10:00,71.07,71.15,71.05,71.08,7700.0,43.018,43.0664,43.0059,43.024,7700.0
2007-09-20 14:15:00,71.07,71.13,71.07,71.07,6100.0,43.018,43.0543,43.018,43.018,6100.0
2007-09-20 14:20:00,71.09,71.11,70.95,71.01,12400.0,43.0301,43.0422,42.9454,42.9817,12400.0
2007-09-20 14:25:00,71.0,71.03,70.8,70.82,19300.0,42.9756,42.9938,42.8546,42.8667,19300.0
2007-09-20 14:30:00,70.8,70.83,70.74,70.76,15200.0,42.8546,42.8727,42.8182,42.8303,15200.0
2007-09-20 14:35:00,70.73,70.75,70.6,70.7,45600.0,42.8122,42.8243,42.7335,42.794,45600.0
2007-09-20 14:40:00,70.7,70.82,70.62,70.62,21000.0,42.794,42.8667,42.7456,42.7456,21000.0
2007-09-20 14:45:00,70.62,70.63,70.43,70.46,21300.0,42.7456,42.7517,42.6306,42.6488,21300.0
2007-09-20 14:50:00,70.43,70.52,70.42,70.5,25100.0,42.6306,42.6851,42.6245,42.673,25100.0
2007-09-20 14:55:00,70.5,70.57,70.48,70.5,17500.0,42.673,42.7153,42.6609,42.673,17500.0
2007-09-20 15:00:00,70.49,70.51,70.34,70.39,16500.0,42.6669,42.679,42.5761,42.6064,16500.0
2007-09-20 15:05:00,70.38,70.42,70.33,70.36,19700.0,42.6003,42.6245,42.5701,42.5882,19700.0
2007-09-20 15:10:00,70.35,70.65,70.35,70.64,26500.0,42.5822,42.7638,42.5822,42.7577,26500.0
2007-09-20 15:15:00,70.65,70.7,70.64,70.7,17000.0,42.7638,42.794,42.7577,42.794,17000.0
2007-09-20 15:20:00,70.69,70.73,70.66,70.7,11900.0,42.788,42.8122,42.7698,42.794,11900.0
2007-09-20 15:25:00,70.66,70.76,70.66,70.69,12600.0,42.7698,42.8303,42.7698,42.788,12600.0
2007-09-20 15:30:00,70.68,70.69,70.52,70.59,15000.0,42.7819,42.788,42.6851,42.7274,15000.0
2007-09-20 15:35:00,70.61,70.65,70.53,70.64,24200.0,42.7396,42.7638,42.6911,42.7577,24200.0
2007-09-20 15:40:00,70.66,70.8,70.56,70.74,42400.0,42.7698,42.8546,42.7093,42.8182,42400.0
2007-09-20 15:45:00,70.74,70.76,70.68,70.76,25300.0,42.8182,42.8303,42.7819,42.8303,25300.0
2007-09-20 15:50:00,70.77,70.87,70.77,70.79,34100.0,42.8364,42.8969,42.8364,42.8485,34100.0
2007-09-20 15:55:00,70.78,70.79,70.52,70.54,57700.0,42.8425,42.8485,42.6851,42.6972,57700.0
2007-09-21 09:30:00,71.36,71.37,70.96,71.01,586700.0,43.1935,43.1996,42.9514,42.9817,586700.0
2007-09-21 09:35:00,71.01,71.16,70.94,71.13,17600.0,42.9817,43.0725,42.9393,43.0543,17600.0
2007-09-21 09:40:00,71.09,71.16,70.81,70.83,29100.0,43.0301,43.0725,42.8606,42.8727,29100.0
2007-09-21 09:45:00,70.83,70.87,70.6,70.66,21600.0,42.8727,42.8969,42.7335,42.7698,21600.0
2007-09-21 09:50:00,70.63,70.77,70.62,70.69,17800.0,42.7517,42.8364,42.7456,42.788,17800.0
2007-09-21 09:55:00,70.69,70.7,70.39,70.43,13700.0,42.788,42.794,42.6064,42.6306,13700.0
2007-09-21 10:00:00,70.43,70.55,70.41,70.49,19400.0,42.6306,42.7032,42.6185,42.6669,19400.0
2007-09-21 10:05:00,70.52,70.66,70.51,70.57,14200.0,42.6851,42.7698,42.679,42.7153,14200.0
2007-09-21 10:10:00,70.58,70.68,70.53,70.53,11800.0,42.7214,42.7819,42.6911,42.6911,11800.0
2007-09-21 10:15:00,70.54,70.56,70.21,70.21,18900.0,42.6972,42.7093,42.4974,42.4974,18900.0
2007-09-21 10:20:00,70.22,70.24,70.15,70.18,20700.0,42.5035,42.5156,42.4611,42.4793,20700.0
2007-09-21 10:25:00,70.17,70.22,69.94,69.95,36800.0,42.4732,42.5035,42.334,42.3401,36800.0
2007-09-21 10:30:00,69.95,69.95,69.89,69.93,25800.0,42.3401,42.3401,42.3037,42.328,25800.0
2007-09-21 10:35:00,69.93,70.04,69.89,70.04,30600.0,42.328,42.3945,42.3037,42.3945,30600.0
2007-09-21 10:40:00,70.04,70.17,70.04,70.16,9100.0,42.3945,42.4732,42.3945,42.4672,9100.0
2007-09-21 10:45:00,70.16,70.21,70.08,70.12,10800.0,42.4672,42.4974,42.4187,42.443,10800.0
2007-09-21 10:50:00,70.09,70.1,69.91,69.93,28100.0,42.4248,42.4309,42.3158,42.328,28100.0
2007-09-21 10:55:00,69.96,70.1,69.88,70.07,17300.0,42.3461,42.4309,42.2977,42.4127,17300.0
2007-09-21 11:00:00,70.08,70.16,70.01,70.16,25800.0,42.4187,42.4672,42.3764,42.4672,25800.0
2007-09-21 11:05:00,70.15,70.32,70.12,70.21,17400.0,42.4611,42.564,42.443,42.4974,17400.0
2007-09-21 11:10:00,70.2,70.24,70.18,70.19,16700.0,42.4914,42.5156,42.4793,42.4853,16700.0
2007-09-21 11:15:00,70.19,70.21,70.03,70.12,25500.0,42.4853,42.4974,42.3885,42.443,25500.0
2007-09-21 11:20:00,70.08,70.18,70.03,70.1,16700.0,42.4187,42.4793,42.3885,42.4309,16700.0
2007-09-21 11:25:00,70.1,70.21,70.1,70.19,8000.0,42.4309,42.4974,42.4309,42.4853,8000.0
2007-09-21 11:30:00,70.19,70.2,70.12,70.18,11100.0,42.4853,42.4914,42.443,42.4793,11100.0
2007-09-21 11:35:00,70.19,70.2,70.13,70.14,7600.0,42.4853,42.4914,42.449,42.4551,7600.0
2007-09-21 11:40:00,70.14,70.18,70.14,70.17,7600.0,42.4551,42.4793,42.4551,42.4732,7600.0
2007-09-21 11:45:00,70.17,70.26,70.16,70.23,12400.0,42.4732,42.5277,42.4672,42.5095,12400.0
2007-09-21 11:50:00,70.25,70.36,70.22,70.36,15200.0,42.5216,42.5882,42.5035,42.5882,15200.0
2007-09-21 11:55:00,70.36,70.48,70.35,70.46,19500.0,42.5882,42.6609,42.5822,42.6488,19500.0
2007-09-21 12:00:00,70.44,70.46,70.38,70.4,12000.0,42.6367,42.6488,42.6003,42.6124,12000.0
2007-09-21 12:05:00,70.41,70.48,70.39,70.41,11600.0,42.6185,42.6609,42.6064,42.6185,11600.0
2007-09-21 12:10:00,70.41,70.45,70.39,70.41,7400.0,42.6185,42.6427,42.6064,42.6185,7400.0
2007-09-21 12:15:00,70.42,70.43,70.39,70.39,4800.0,42.6245,42.6306,42.6064,42.6064,4800.0
2007-09-21 12:20:00,70.4,70.41,70.28,70.28,8800.0,42.6124,42.6185,42.5398,42.5398,8800.0
2007-09-21 12:25:00,70.29,70.41,70.28,70.41,7300.0,42.5459,42.6185,42.5398,42.6185,7300.0
2007-09-21 12:30:00,70.41,70.61,70.41,70.52,16200.0,42.6185,42.7396,42.6185,42.6851,16200.0
2007-09-21 12:35:00,70.51,70.54,70.43,70.44,8700.0,42.679,42.6972,42.6306,42.6367,8700.0
2007-09-21 12:40:00,70.45,70.45,70.34,70.4,8400.0,42.6427,42.6427,42.5761,42.6124,8400.0
2007-09-21 12:45:00,70.4,70.4,70.34,70.39,7100.0,42.6124,42.6124,42.5761,42.6064,7100.0
2007-09-21 12:50:00,70.39,70.4,70.34,70.37,9400.0,42.6064,42.6124,42.5761,42.5943,9400.0
2007-09-21 12:55:00,70.37,70.43,70.37,70.43,3500.0,42.5943,42.6306,42.5943,42.6306,3500.0
2007-09-21 13:00:00,70.42,70.51,70.42,70.5,12900.0,42.6245,42.679,42.6245,42.673,12900.0
2007-09-21 13:05:00,70.5,70.51,70.48,70.48,27100.0,42.673,42.679,42.6609,42.6609,27100.0
2007-09-21 13:10:00,70.48,70.49,70.42,70.47,6600.0,42.6609,42.6669,42.6245,42.6548,6600.0
2007-09-21 13:15:00,70.47,70.47,70.36,70.37,7700.0,42.6548,42.6548,42.5882,42.5943,7700.0
2007-09-21 13:20:00,70.39,70.42,70.38,70.42,5700.0,42.6064,42.6245,42.6003,42.6245,5700.0
2007-09-21 13:25:00,70.41,70.42,70.36,70.39,4200.0,42.6185,42.6245,42.5882,42.6064,4200.0
2007-09-21 13:30:00,70.39,70.4,70.34,70.34,9700.0,42.6064,42.6124,42.5761,42.5761,9700.0
2007-09-21 13:35:00,70.33,70.37,70.31,70.37,11200.0,42.5701,42.5943,42.558,42.5943,11200.0
2007-09-21 13:40:00,70.38,70.39,70.34,70.35,8600.0,42.6003,42.6064,42.5761,42.5822,8600.0
2007-09-21 13:45:00,70.34,70.37,70.28,70.29,12400.0,42.5761,42.5943,42.5398,42.5459,12400.0
2007-09-21 13:50:00,70.29,70.34,70.26,70.34,15700.0,42.5459,42.5761,42.5277,42.5761,15700.0
2007-09-21 13:55:00,70.34,70.58,70.31,70.31,16400.0,42.5761,42.7214,42.558,42.558,16400.0
2007-09-21 14:00:00,70.31,70.33,70.16,70.26,13400.0,42.558,42.5701,42.4672,42.5277,13400.0
2007-09-21 14:05:00,70.27,70.3,70.27,70.29,5300.0,42.5338,42.5519,42.5338,42.5459,5300.0
2007-09-21 14:10:00,70.28,70.28,70.14,70.17,16600.0,42.5398,42.5398,42.4551,42.4732,16600.0
2007-09-21 14:15:00,70.18,70.27,70.17,70.2,7700.0,42.4793,42.5338,42.4732,42.4914,7700.0
2007-09-21 14:20:00,70.21,70.24,70.2,70.23,4900.0,42.4974,42.5156,42.4914,42.5095,4900.0
2007-09-21 14:25:00,70.21,70.24,70.19,70.23,4300.0,42.4974,42.5156,42.4853,42.5095,4300.0
2007-09-21 14:30:00,70.24,70.31,70.23,70.29,6900.0,42.5156,42.558,42.5095,42.5459,6900.0
2007-09-21 14:35:00,70.29,70.3,70.15,70.16,11800.0,42.5459,42.5519,42.4611,42.4672,11800.0
2007-09-21 14:40:00,70.18,70.18,69.95,70.02,19600.0,42.4793,42.4793,42.3401,42.3824,19600.0
2007-09-21 14:45:00,70.04,70.29,70.04,70.2,12500.0,42.3945,42.5459,42.3945,42.4914,12500.0
2007-09-21 14:50:00,70.21,70.25,70.18,70.24,9000.0,42.4974,42.5216,42.4793,42.5156,9000.0
2007-09-21 14:55:00,70.23,70.25,70.16,70.16,4100.0,42.5095,42.5216,42.4672,42.4672,4100.0
2007-09-21 15:00:00,70.15,70.33,70.13,70.32,19900.0,42.4611,42.5701,42.449,42.564,19900.0
2007-09-21 15:05:00,70.32,70.32,70.13,70.19,12000.0,42.564,42.564,42.449,42.4853,12000.0
2007-09-21 15:10:00,70.19,70.35,70.18,70.33,11000.0,42.4853,42.5822,42.4793,42.5701,11000.0
2007-09-21 15:15:00,70.34,70.39,70.3,70.31,12200.0,42.5761,42.6064,42.5519,42.558,12200.0
2007-09-21 15:20:00,70.31,70.31,70.2,70.27,7200.0,42.558,42.558,42.4914,42.5338,7200.0
2007-09-21 15:25:00,70.28,70.36,70.2,70.25,18200.0,42.5398,42.5882,42.4914,42.5216,18200.0
2007-09-21 15:30:00,70.26,70.29,70.23,70.23,10500.0,42.5277,42.5459,42.5095,42.5095,10500.0
2007-09-21 15:35:00,70.22,70.23,70.14,70.14,18300.0,42.5035,42.5095,42.4551,42.4551,18300.0
2007-09-21 15:40:00,70.15,70.27,70.13,70.16,31600.0,42.4611,42.5338,42.449,42.4672,31600.0
2007-09-21 15:45:00,70.16,70.24,70.09,70.1,35500.0,42.4672,42.5156,42.4248,42.4309,35500.0
2007-09-21 15:50:00,70.12,70.26,70.11,70.19,19800.0,42.443,42.5277,42.4369,42.4853,19800.0
2007-09-21 15:55:00,70.2,70.27,70.15,70.15,63000.0,42.4914,42.5338,42.4611,42.4611,63000.0
2007-09-24 09:30:00,70.09,70.34,69.85,70.22,24300.0,42.4248,42.5761,42.2795,42.5035,24300.0
2007-09-24 09:35:00,70.19,70.24,69.87,69.87,23700.0,42.4853,42.5156,42.2916,42.2916,23700.0
2007-09-24 09:40:00,69.87,69.89,69.78,69.8,25000.0,42.2916,42.3037,42.2372,42.2493,25000.0
2007-09-24 09:45:00,69.81,69.85,69.75,69.8,18900.0,42.2553,42.2795,42.219,42.2493,18900.0
2007-09-24 09:50:00,69.78,69.78,69.37,69.39,28700.0,42.2372,42.2372,41.989,42.0011,28700.0
2007-09-24 09:55:00,69.38,69.48,69.33,69.48,17300.0,41.995,42.0556,41.9648,42.0556,17300.0
2007-09-24 10:00:00,69.47,69.56,69.33,69.5,21200.0,42.0495,42.104,41.9648,42.0677,21200.0
2007-09-24 10:05:00,69.51,69.6,69.48,69.57,14000.0,42.0737,42.1282,42.0556,42.1101,14000.0
2007-09-24 10:10:00,69.57,69.64,69.51,69.51,28800.0,42.1101,42.1524,42.0737,42.0737,28800.0
2007-09-24 10:15:00,69.5,69.59,69.48,69.53,31000.0,42.0677,42.1222,42.0556,42.0858,31000.0
2007-09-24 10:20:00,69.52,69.75,69.52,69.75,12200.0,42.0798,42.219,42.0798,42.219,12200.0
2007-09-24 10:25:00,69.73,69.94,69.71,69.9,22000.0,42.2069,42.334,42.1948,42.3098,22000.0
2007-09-24 10:30:00,69.9,69.91,69.77,69.79,32400.0,42.3098,42.3158,42.2311,42.2432,32400.0
2007-09-24 10:35:00,69.79,69.84,69.77,69.8,100000.0,42.2432,42.2735,42.2311,42.2493,100000.0
2007-09-24 10:40:00,69.8,69.86,69.78,69.85,65900.0,42.2493,42.2856,42.2372,42.2795,65900.0
2007-09-24 10:45:00,69.85,69.99,69.85,69.99,20800.0,42.2795,42.3643,42.2795,42.3643,20800.0
2007-09-24 10:50:00,69.99,70.02,69.98,69.99,24500.0,42.3643,42.3824,42.3582,42.3643,24500.0
2007-09-24 10:55:00,69.99,70.06,69.99,70.05,9700.0,42.3643,42.4066,42.3643,42.4006,9700.0
2007-09-24 11:00:00,70.05,70.07,69.91,69.99,18500.0,42.4006,42.4127,42.3158,42.3643,18500.0
2007-09-24 11:05:00,69.97,70.08,69.95,70.03,19000.0,42.3522,42.4187,42.3401,42.3885,19000.0
2007-09-24 11:10:00,70.03,70.08,69.97,70.03,9600.0,42.3885,42.4187,42.3522,42.3885,9600.0
2007-09-24 11:15:00,70.03,70.07,70.02,70.07,5600.0,42.3885,42.4127,42.3824,42.4127,5600.0
2007-09-24 11:20:00,70.06,70.2,70.06,70.18,25400.0,42.4066,42.4914,42.4066,42.4793,25400.0
2007-09-24 11:25:00,70.15,70.15,70.04,70.07,4700.0,42.4611,42.4611,42.3945,42.4127,4700.0
2007-09-24 11:30:00,70.05,70.06,69.96,69.98,8000.0,42.4006,42.4066,42.3461,42.3582,8000.0
2007-09-24 11:35:00,69.95,69.99,69.94,69.95,6800.0,42.3401,42.3643,42.334,42.3401,6800.0
2007-09-24 11:40:00,69.96,69.98,69.93,69.95,6300.0,42.3461,42.3582,42.328,42.3401,6300.0
2007-09-24 11:45:00,69.94,69.99,69.9,69.96,13400.0,42.334,42.3643,42.3098,42.3461,13400.0
2007-09-24 11:50:00,69.95,70.01,69.9,70.0,13100.0,42.3401,42.3764,42.3098,42.3703,13100.0
2007-09-24 11:55:00,69.97,69.98,69.91,69.94,3300.0,42.3522,42.3582,42.3158,42.334,3300.0
2007-09-24 12:00:00,69.94,69.99,69.93,69.96,7900.0,42.334,42.3643,42.328,42.3461,7900.0
2007-09-24 12:05:00,69.95,70.04,69.87,69.88,20900.0,42.3401,42.3945,42.2916,42.2977,20900.0
2007-09-24 12:10:00,69.88,69.94,69.83,69.88,7700.0,42.2977,42.334,42.2674,42.2977,7700.0
2007-09-24 12:15:00,69.86,69.87,69.75,69.78,24800.0,42.2856,42.2916,42.219,42.2372,24800.0
2007-09-24 12:20:00,69.78,69.78,69.68,69.71,23300.0,42.2372,42.2372,42.1766,42.1948,23300.0
2007-09-24 12:25:00,69.71,69.81,69.68,69.81,13500.0,42.1948,42.2553,42.1766,42.2553,13500.0
2007-09-24 12:30:00,69.81,69.85,69.68,69.76,22800.0,42.2553,42.2795,42.1766,42.2251,22800.0
2007-09-24 12:35:00,69.75,69.8,69.68,69.69,15400.0,42.219,42.2493,42.1766,42.1827,15400.0
2007-09-24 12:40:00,69.69,69.72,69.65,69.69,20800.0,42.1827,42.2008,42.1585,42.1827,20800.0
2007-09-24 12:45:00,69.68,69.76,69.65,69.7,11600.0,42.1766,42.2251,42.1585,42.1887,11600.0
2007-09-24 12:50:00,69.69,69.72,69.61,69.68,21100.0,42.1827,42.2008,42.1343,42.1766,21100.0
2007-09-24 12:55:00,69.7,69.72,69.66,69.72,8400.0,42.1887,42.2008,42.1645,42.2008,8400.0
2007-09-24 13:00:00,69.7,69.75,69.68,69.69,10200.0,42.1887,42.219,42.1766,42.1827,10200.0
2007-09-24 13:05:00,69.73,69.78,69.71,69.78,3500.0,42.2069,42.2372,42.1948,42.2372,3500.0
2007-09-24 13:10:00,69.78,69.78,69.72,69.76,8900.0,42.2372,42.2372,42.2008,42.2251,8900.0
2007-09-24 13:15:00,69.74,69.74,69.65,69.71,10600.0,42.213,42.213,42.1585,42.1948,10600.0
2007-09-24 13:20:00,69.7,69.7,69.57,69.6,8100.0,42.1887,42.1887,42.1101,42.1282,8100.0
2007-09-24 13:25:00,69.61,69.67,69.61,69.67,10400.0,42.1343,42.1706,42.1343,42.1706,10400.0
2007-09-24 13:30:00,69.65,69.67,69.5,69.61,13400.0,42.1585,42.1706,42.0677,42.1343,13400.0
2007-09-24 13:35:00,69.61,69.74,69.59,69.74,9100.0,42.1343,42.213,42.1222,42.213,9100.0
2007-09-24 13:40:00,69.75,69.79,69.69,69.7,7800.0,42.219,42.2432,42.1827,42.1887,7800.0
2007-09-24 13:45:00,69.69,69.69,69.53,69.56,7700.0,42.1827,42.1827,42.0858,42.104,7700.0
2007-09-24 13:50:00,69.58,69.66,69.56,69.66,9200.0,42.1161,42.1645,42.104,42.1645,9200.0
2007-09-24 13:55:00,69.64,69.73,69.59,69.64,9900.0,42.1524,42.2069,42.1222,42.1524,9900.0
2007-09-24 14:00:00,69.64,69.71,69.62,69.65,7200.0,42.1524,42.1948,42.1403,42.1585,7200.0
2007-09-24 14:05:00,69.62,69.67,69.57,69.65,11000.0,42.1403,42.1706,42.1101,42.1585,11000.0
2007-09-24 14:10:00,69.64,69.64,69.5,69.5,11700.0,42.1524,42.1524,42.0677,42.0677,11700.0
2007-09-24 14:15:00,69.52,69.57,69.5,69.55,7600.0,42.0798,42.1101,42.0677,42.0979,7600.0
2007-09-24 14:20:00,69.56,69.62,69.48,69.51,17200.0,42.104,42.1403,42.0556,42.0737,17200.0
2007-09-24 14:25:00,69.49,69.53,69.44,69.5,18400.0,42.0616,42.0858,42.0314,42.0677,18400.0
2007-09-24 14:30:00,69.48,69.5,69.42,69.44,12400.0,42.0556,42.0677,42.0193,42.0314,12400.0
2007-09-24 14:35:00,69.43,69.52,69.4,69.49,22300.0,42.0253,42.0798,42.0072,42.0616,22300.0
2007-09-24 14:40:00,69.5,69.57,69.46,69.51,13800.0,42.0677,42.1101,42.0435,42.0737,13800.0
2007-09-24 14:45:00,69.49,69.51,69.44,69.51,6400.0,42.0616,42.0737,42.0314,42.0737,6400.0
2007-09-24 14:50:00,69.51,69.56,69.51,69.56,5800.0,42.0737,42.104,42.0737,42.104,5800.0
2007-09-24 14:55:00,69.55,69.6,69.46,69.59,15700.0,42.0979,42.1282,42.0435,42.1222,15700.0
2007-09-24 15:00:00,69.58,69.62,69.43,69.6,30600.0,42.1161,42.1403,42.0253,42.1282,30600.0
2007-09-24 15:05:00,69.57,69.64,69.53,69.58,19200.0,42.1101,42.1524,42.0858,42.1161,19200.0
2007-09-24 15:10:00,69.57,69.57,69.38,69.39,19100.0,42.1101,42.1101,41.995,42.0011,19100.0
2007-09-24 15:15:00,69.39,69.56,69.36,69.48,27300.0,42.0011,42.104,41.9829,42.0556,27300.0
2007-09-24 15:20:00,69.48,69.72,69.48,69.68,19700.0,42.0556,42.2008,42.0556,42.1766,19700.0
2007-09-24 15:25:00,69.68,69.69,69.61,69.67,15200.0,42.1766,42.1827,42.1343,42.1706,15200.0
2007-09-24 15:30:00,69.66,69.68,69.55,69.57,23700.0,42.1645,42.1766,42.0979,42.1101,23700.0
2007-09-24 15:35:00,69.57,69.6,69.49,69.53,32600.0,42.1101,42.1282,42.0616,42.0858,32600.0
2007-09-24 15:40:00,69.51,69.61,69.48,69.6,41600.0,42.0737,42.1343,42.0556,42.1282,41600.0
2007-09-24 15:45:00,69.61,69.64,69.56,69.61,34100.0,42.1343,42.1524,42.104,42.1343,34100.0
2007-09-24 15:50:00,69.61,69.61,69.47,69.49,28200.0,42.1343,42.1343,42.0495,42.0616,28200.0
2007-09-24 15:55:00,69.5,69.56,69.45,69.56,75500.0,42.0677,42.104,42.0374,42.104,75500.0
2007-09-25 09:30:00,69.23,69.73,69.15,69.28,40000.0,41.9043,42.2069,41.8558,41.9345,40000.0
2007-09-25 09:35:00,69.25,69.33,69.12,69.15,46300.0,41.9164,41.9648,41.8377,41.8558,46300.0
2007-09-25 09:40:00,69.14,69.46,69.12,69.35,42300.0,41.8498,42.0435,41.8377,41.9769,42300.0
2007-09-25 09:45:00,69.39,69.39,69.22,69.35,34200.0,42.0011,42.0011,41.8982,41.9769,34200.0
2007-09-25 09:50:00,69.35,69.48,69.3,69.39,49800.0,41.9769,42.0556,41.9466,42.0011,49800.0
2007-09-25 09:55:00,69.34,69.39,69.3,69.3,11800.0,41.9708,42.0011,41.9466,41.9466,11800.0
2007-09-25 10:00:00,69.3,69.55,69.15,69.4,56200.0,41.9466,42.0979,41.8558,42.0072,56200.0
2007-09-25 10:05:00,69.39,69.49,69.33,69.45,24400.0,42.0011,42.0616,41.9648,42.0374,24400.0
2007-09-25 10:10:00,69.46,69.61,69.41,69.58,16600.0,42.0435,42.1343,42.0132,42.1161,16600.0
2007-09-25 10:15:00,69.56,69.74,69.5,69.73,13900.0,42.104,42.213,42.0677,42.2069,13900.0
2007-09-25 10:20:00,69.75,69.8,69.71,69.71,13100.0,42.219,42.2493,42.1948,42.1948,13100.0
2007-09-25 10:25:00,69.71,69.81,69.69,69.77,14600.0,42.1948,42.2553,42.1827,42.2311,14600.0
2007-09-25 10:30:00,69.77,69.79,69.67,69.75,41700.0,42.2311,42.2432,42.1706,42.219,41700.0
2007-09-25 10:35:00,69.77,69.96,69.75,69.86,16100.0,42.2311,42.3461,42.219,42.2856,16100.0
2007-09-25 10:40:00,69.85,70.0,69.84,69.87,27200.0,42.2795,42.3703,42.2735,42.2916,27200.0
2007-09-25 10:45:00,69.85,69.88,69.67,69.67,11700.0,42.2795,42.2977,42.1706,42.1706,11700.0
2007-09-25 10:50:00,69.69,69.7,69.64,69.64,5100.0,42.1827,42.1887,42.1524,42.1524,5100.0
2007-09-25 10:55:00,69.68,69.72,69.55,69.56,5100.0,42.1766,42.2008,42.0979,42.104,5100.0
2007-09-25 11:00:00,69.57,69.69,69.55,69.67,5700.0,42.1101,42.1827,42.0979,42.1706,5700.0
2007-09-25 11:05:00,69.67,69.98,69.67,69.94,15100.0,42.1706,42.3582,42.1706,42.334,15100.0
2007-09-25 11:10:00,69.94,70.0,69.91,69.94,15200.0,42.334,42.3703,42.3158,42.334,15200.0
2007-09-25 11:15:00,69.9,69.97,69.86,69.88,7100.0,42.3098,42.3522,42.2856,42.2977,7100.0
2007-09-25 11:20:00,69.9,69.91,69.78,69.81,9200.0,42.3098,42.3158,42.2372,42.2553,9200.0
2007-09-25 11:25:00,69.82,69.83,69.71,69.78,8100.0,42.2614,42.2674,42.1948,42.2372,8100.0
2007-09-25 11:30:00,69.75,69.79,69.73,69.77,16800.0,42.219,42.2432,42.2069,42.2311,16800.0
2007-09-25 11:35:00,69.76,69.84,69.67,69.7,13700.0,42.2251,42.2735,42.1706,42.1887,13700.0
2007-09-25 11:40:00,69.71,69.74,69.63,69.63,14900.0,42.1948,42.213,42.1464,42.1464,14900.0
2007-09-25 11:45:00,69.65,69.74,69.65,69.72,14400.0,42.1585,42.213,42.1585,42.2008,14400.0
2007-09-25 11:50:00,69.7,69.72,69.61,69.64,7000.0,42.1887,42.2008,42.1343,42.1524,7000.0
2007-09-25 11:55:00,69.65,69.72,69.59,69.7,12400.0,42.1585,42.2008,42.1222,42.1887,12400.0
2007-09-25 12:00:00,69.7,69.72,69.61,69.61,7100.0,42.1887,42.2008,42.1343,42.1343,7100.0
2007-09-25 12:05:00,69.61,69.7,69.59,69.62,12800.0,42.1343,42.1887,42.1222,42.1403,12800.0
2007-09-25 12:10:00,69.63,69.68,69.56,69.59,10900.0,42.1464,42.1766,42.104,42.1222,10900.0
2007-09-25 12:15:00,69.56,69.66,69.55,69.63,9500.0,42.104,42.1645,42.0979,42.1464,9500.0
2007-09-25 12:20:00,69.6,69.65,69.53,69.63,19500.0,42.1282,42.1585,42.0858,42.1464,19500.0
2007-09-25 12:25:00,69.64,69.7,69.63,69.63,6100.0,42.1524,42.1887,42.1464,42.1464,6100.0
2007-09-25 12:30:00,69.64,69.65,69.57,69.61,4500.0,42.1524,42.1585,42.1101,42.1343,4500.0
2007-09-25 12:35:00,69.62,69.62,69.51,69.55,7800.0,42.1403,42.1403,42.0737,42.0979,7800.0
2007-09-25 12:40:00,69.54,69.54,69.51,69.53,1900.0,42.0919,42.0919,42.0737,42.0858,1900.0
2007-09-25 12:45:00,69.52,69.72,69.52,69.68,10300.0,42.0798,42.2008,42.0798,42.1766,10300.0
2007-09-25 12:50:00,69.65,69.69,69.6,69.6,5300.0,42.1585,42.1827,42.1282,42.1282,5300.0
2007-09-25 12:55:00,69.59,69.61,69.5,69.61,12400.0,42.1222,42.1343,42.0677,42.1343,12400.0
2007-09-25 13:00:00,69.59,69.59,69.5,69.51,9800.0,42.1222,42.1222,42.0677,42.0737,9800.0
2007-09-25 13:05:00,69.51,69.58,69.49,69.55,10300.0,42.0737,42.1161,42.0616,42.0979,10300.0
2007-09-25 13:10:00,69.56,69.56,69.5,69.51,6300.0,42.104,42.104,42.0677,42.0737,6300.0
2007-09-25 13:15:00,69.51,69.68,69.51,69.59,8900.0,42.0737,42.1766,42.0737,42.1222,8900.0
2007-09-25 13:20:00,69.56,69.58,69.52,69.55,3000.0,42.104,42.1161,42.0798,42.0979,3000.0
2007-09-25 13:25:00,69.57,69.59,69.55,69.59,4500.0,42.1101,42.1222,42.0979,42.1222,4500.0
2007-09-25 13:30:00,69.6,69.62,69.53,69.56,6900.0,42.1282,42.1403,42.0858,42.104,6900.0
2007-09-25 13:35:00,69.56,69.65,69.55,69.56,9400.0,42.104,42.1585,42.0979,42.104,9400.0
2007-09-25 13:40:00,69.55,69.56,69.5,69.51,9400.0,42.0979,42.104,42.0677,42.0737,9400.0
2007-09-25 13:45:00,69.5,69.51,69.45,69.46,7700.0,42.0677,42.0737,42.0374,42.0435,7700.0
2007-09-25 13:50:00,69.45,69.47,69.41,69.46,7500.0,42.0374,42.0495,42.0132,42.0435,7500.0
2007-09-25 13:55:00,69.47,69.56,69.45,69.52,7400.0,42.0495,42.104,42.0374,42.0798,7400.0
2007-09-25 14:00:00,69.52,69.52,69.4,69.45,6600.0,42.0798,42.0798,42.0072,42.0374,6600.0
2007-09-25 14:05:00,69.45,69.47,69.35,69.38,41900.0,42.0374,42.0495,41.9769,41.995,41900.0
2007-09-25 14:10:00,69.37,69.41,69.34,69.38,10200.0,41.989,42.0132,41.9708,41.995,10200.0
2007-09-25 14:15:00,69.36,69.38,69.33,69.34,6800.0,41.9829,41.995,41.9648,41.9708,6800.0
2007-09-25 14:20:00,69.35,69.35,69.3,69.3,15200.0,41.9769,41.9769,41.9466,41.9466,15200.0
2007-09-25 14:25:00,69.31,69.42,69.31,69.4,12700.0,41.9527,42.0193,41.9527,42.0072,12700.0
2007-09-25 14:30:00,69.4,69.42,69.28,69.31,25300.0,42.0072,42.0193,41.9345,41.9527,25300.0
2007-09-25 14:35:00,69.31,69.33,69.26,69.29,9400.0,41.9527,41.9648,41.9224,41.9406,9400.0
2007-09-25 14:40:00,69.3,69.3,69.24,69.26,15200.0,41.9466,41.9466,41.9103,41.9224,15200.0
2007-09-25 14:45:00,69.27,69.38,69.23,69.3,24100.0,41.9285,41.995,41.9043,41.9466,24100.0
2007-09-25 14:50:00,69.28,69.31,69.21,69.21,8700.0,41.9345,41.9527,41.8921,41.8921,8700.0
2007-09-25 14:55:00,69.23,69.37,69.2,69.35,11100.0,41.9043,41.989,41.8861,41.9769,11100.0
2007-09-25 15:00:00,69.36,69.41,69.3,69.31,9200.0,41.9829,42.0132,41.9466,41.9527,9200.0
2007-09-25 15:05:00,69.31,69.35,69.24,69.24,9600.0,41.9527,41.9769,41.9103,41.9103,9600.0
2007-09-25 15:10:00,69.26,69.29,69.07,69.25,69800.0,41.9224,41.9406,41.8074,41.9164,69800.0
2007-09-25 15:15:00,69.27,69.32,69.22,69.25,32700.0,41.9285,41.9587,41.8982,41.9164,32700.0
2007-09-25 15:20:00,69.24,69.3,69.22,69.28,24900.0,41.9103,41.9466,41.8982,41.9345,24900.0
2007-09-25 15:25:00,69.31,69.5,69.29,69.42,21400.0,41.9527,42.0677,41.9406,42.0193,21400.0
2007-09-25 15:30:00,69.42,69.45,69.33,69.33,17600.0,42.0193,42.0374,41.9648,41.9648,17600.0
2007-09-25 15:35:00,69.33,69.41,69.33,69.37,12700.0,41.9648,42.0132,41.9648,41.989,12700.0
2007-09-25 15:40:00,69.39,69.51,69.3,69.46,25100.0,42.0011,42.0737,41.9466,42.0435,25100.0
2007-09-25 15:45:00,69.43,69.46,69.37,69.38,20600.0,42.0253,42.0435,41.989,41.995,20600.0
2007-09-25 15:50:00,69.39,69.52,69.39,69.5,30800.0,42.0011,42.0798,42.0011,42.0677,30800.0
2007-09-25 15:55:00,69.5,69.65,69.49,69.64,46600.0,42.0677,42.1585,42.0616,42.1524,46600.0
2007-09-26 09:30:00,70.0,70.0,69.61,69.61,23400.0,42.3703,42.3703,42.1343,42.1343,23400.0
2007-09-26 09:35:00,69.62,69.8,69.41,69.8,29600.0,42.1403,42.2493,42.0132,42.2493,29600.0
2007-09-26 09:40:00,69.75,69.76,69.54,69.54,12700.0,42.219,42.2251,42.0919,42.0919,12700.0
2007-09-26 09:45:00,69.54,69.55,69.3,69.34,35100.0,42.0919,42.0979,41.9466,41.9708,35100.0
2007-09-26 09:50:00,69.3,69.35,69.29,69.32,19500.0,41.9466,41.9769,41.9406,41.9587,19500.0
2007-09-26 09:55:00,69.32,69.57,69.28,69.53,42700.0,41.9587,42.1101,41.9345,42.0858,42700.0
2007-09-26 10:00:00,69.54,69.72,69.51,69.65,21400.0,42.0919,42.2008,42.0737,42.1585,21400.0
2007-09-26 10:05:00,69.65,69.65,69.44,69.47,18300.0,42.1585,42.1585,42.0314,42.0495,18300.0
2007-09-26 10:10:00,69.47,69.67,69.47,69.56,9300.0,42.0495,42.1706,42.0495,42.104,9300.0
2007-09-26 10:15:00,69.56,69.64,69.46,69.48,11300.0,42.104,42.1524,42.0435,42.0556,11300.0
2007-09-26 10:20:00,69.48,69.5,69.29,69.3,23000.0,42.0556,42.0677,41.9406,41.9466,23000.0
2007-09-26 10:25:00,69.28,69.28,69.15,69.19,24700.0,41.9345,41.9345,41.8558,41.88,24700.0
2007-09-26 10:30:00,69.19,69.31,69.19,69.26,42600.0,41.88,41.9527,41.88,41.9224,42600.0
2007-09-26 10:35:00,69.26,69.29,69.11,69.18,27800.0,41.9224,41.9406,41.8316,41.874,27800.0
2007-09-26 10:40:00,69.17,69.19,69.05,69.17,14500.0,41.8679,41.88,41.7953,41.8679,14500.0
2007-09-26 10:45:00,69.18,69.26,69.18,69.25,12500.0,41.874,41.9224,41.874,41.9164,12500.0
2007-09-26 10:50:00,69.25,69.33,69.23,69.25,33500.0,41.9164,41.9648,41.9043,41.9164,33500.0
2007-09-26 10:55:00,69.25,69.4,69.23,69.31,20800.0,41.9164,42.0072,41.9043,41.9527,20800.0
2007-09-26 11:00:00,69.3,69.36,69.19,69.26,71800.0,41.9466,41.9829,41.88,41.9224,71800.0
2007-09-26 11:05:00,69.28,69.36,69.23,69.26,65100.0,41.9345,41.9829,41.9043,41.9224,65100.0
2007-09-26 11:10:00,69.26,69.58,69.24,69.54,40000.0,41.9224,42.1161,41.9103,42.0919,40000.0
2007-09-26 11:15:00,69.55,69.58,69.43,69.43,16200.0,42.0979,42.1161,42.0253,42.0253,16200.0
2007-09-26 11:20:00,69.41,69.42,69.28,69.33,14500.0,42.0132,42.0193,41.9345,41.9648,14500.0
2007-09-26 11:25:00,69.32,69.45,69.31,69.41,10200.0,41.9587,42.0374,41.9527,42.0132,10200.0
2007-09-26 11:30:00,69.4,69.4,69.31,69.32,11500.0,42.0072,42.0072,41.9527,41.9587,11500.0
2007-09-26 11:35:00,69.31,69.33,69.29,69.3,14900.0,41.9527,41.9648,41.9406,41.9466,14900.0
2007-09-26 11:40:00,69.3,69.46,69.3,69.44,15700.0,41.9466,42.0435,41.9466,42.0314,15700.0
2007-09-26 11:45:00,69.44,69.44,69.3,69.32,12900.0,42.0314,42.0314,41.9466,41.9587,12900.0
2007-09-26 11:50:00,69.32,69.35,69.28,69.31,17900.0,41.9587,41.9769,41.9345,41.9527,17900.0
2007-09-26 11:55:00,69.3,69.32,69.28,69.28,9500.0,41.9466,41.9587,41.9345,41.9345,9500.0
2007-09-26 12:00:00,69.29,69.33,69.27,69.33,12900.0,41.9406,41.9648,41.9285,41.9648,12900.0
2007-09-26 12:05:00,69.32,69.34,69.24,69.24,12200.0,41.9587,41.9708,41.9103,41.9103,12200.0
2007-09-26 12:10:00,69.24,69.28,69.24,69.27,6200.0,41.9103,41.9345,41.9103,41.9285,6200.0
2007-09-26 12:15:00,69.27,69.27,69.23,69.24,5300.0,41.9285,41.9285,41.9043,41.9103,5300.0
2007-09-26 12:20:00,69.23,69.24,69.19,69.19,9300.0,41.9043,41.9103,41.88,41.88,9300.0
2007-09-26 12:25:00,69.2,69.26,69.19,69.23,9300.0,41.8861,41.9224,41.88,41.9043,9300.0
2007-09-26 12:30:00,69.24,69.25,69.22,69.22,4100.0,41.9103,41.9164,41.8982,41.8982,4100.0
2007-09-26 12:35:00,69.21,69.22,69.17,69.2,8900.0,41.8921,41.8982,41.8679,41.8861,8900.0
2007-09-26 12:40:00,69.2,69.2,69.09,69.1,12400.0,41.8861,41.8861,41.8195,41.8256,12400.0
2007-09-26 12:45:00,69.11,69.14,69.05,69.05,10700.0,41.8316,41.8498,41.7953,41.7953,10700.0
2007-09-26 12:50:00,69.06,69.07,69.0,69.04,13200.0,41.8014,41.8074,41.765,41.7892,13200.0
2007-09-26 12:55:00,69.03,69.04,69.0,69.01,4800.0,41.7832,41.7892,41.765,41.7711,4800.0
2007-09-26 13:00:00,69.02,69.08,69.0,69.08,5100.0,41.7771,41.8135,41.765,41.8135,5100.0
2007-09-26 13:05:00,69.09,69.16,69.09,69.11,7700.0,41.8195,41.8619,41.8195,41.8316,7700.0
2007-09-26 13:10:00,69.13,69.15,69.11,69.14,3500.0,41.8437,41.8558,41.8316,41.8498,3500.0
2007-09-26 13:15:00,69.13,69.14,69.06,69.11,6000.0,41.8437,41.8498,41.8014,41.8316,6000.0
2007-09-26 13:20:00,69.12,69.13,69.1,69.12,3000.0,41.8377,41.8437,41.8256,41.8377,3000.0
2007-09-26 13:25:00,69.11,69.11,69.01,69.03,7800.0,41.8316,41.8316,41.7711,41.7832,7800.0
2007-09-26 13:30:00,69.02,69.02,68.77,68.8,29500.0,41.7771,41.7771,41.6258,41.644,29500.0
2007-09-26 13:35:00,68.8,68.93,68.78,68.88,13000.0,41.644,41.7227,41.6319,41.6924,13000.0
2007-09-26 13:40:00,68.93,68.93,68.75,68.78,16600.0,41.7227,41.7227,41.6137,41.6319,16600.0
2007-09-26 13:45:00,68.76,68.8,68.7,68.78,13600.0,41.6198,41.644,41.5834,41.6319,13600.0
2007-09-26 13:50:00,68.76,68.81,68.73,68.77,7000.0,41.6198,41.65,41.6016,41.6258,7000.0
2007-09-26 13:55:00,68.78,68.78,68.58,68.58,38000.0,41.6319,41.6319,41.5108,41.5108,38000.0
2007-09-26 14:00:00,68.6,68.63,68.56,68.6,21300.0,41.5229,41.5411,41.4987,41.5229,21300.0
2007-09-26 14:05:00,68.6,68.63,68.59,68.6,15200.0,41.5229,41.5411,41.5169,41.5229,15200.0
2007-09-26 14:10:00,68.59,68.62,68.55,68.58,20400.0,41.5169,41.535,41.4927,41.5108,20400.0
2007-09-26 14:15:00,68.58,68.63,68.56,68.6,15300.0,41.5108,41.5411,41.4987,41.5229,15300.0
2007-09-26 14:20:00,68.6,68.69,68.57,68.67,13000.0,41.5229,41.5774,41.5048,41.5653,13000.0
2007-09-26 14:25:00,68.65,68.66,68.57,68.61,14200.0,41.5532,41.5592,41.5048,41.529,14200.0
2007-09-26 14:30:00,68.63,68.72,68.59,68.6,10700.0,41.5411,41.5956,41.5169,41.5229,10700.0
2007-09-26 14:35:00,68.61,68.66,68.57,68.57,13500.0,41.529,41.5592,41.5048,41.5048,13500.0
2007-09-26 14:40:00,68.58,68.6,68.54,68.58,10800.0,41.5108,41.5229,41.4866,41.5108,10800.0
2007-09-26 14:45:00,68.58,68.6,68.54,68.55,13900.0,41.5108,41.5229,41.4866,41.4927,13900.0
2007-09-26 14:50:00,68.57,68.67,68.57,68.59,14600.0,41.5048,41.5653,41.5048,41.5169,14600.0
2007-09-26 14:55:00,68.59,68.68,68.56,68.56,30900.0,41.5169,41.5713,41.4987,41.4987,30900.0
2007-09-26 15:00:00,68.55,68.62,68.55,68.56,14200.0,41.4927,41.535,41.4927,41.4987,14200.0
2007-09-26 15:05:00,68.57,68.83,68.52,68.81,29900.0,41.5048,41.6621,41.4745,41.65,29900.0
2007-09-26 15:10:00,68.82,68.88,68.74,68.84,25800.0,41.6561,41.6924,41.6077,41.6682,25800.0
2007-09-26 15:15:00,68.87,69.05,68.85,69.05,50700.0,41.6863,41.7953,41.6742,41.7953,50700.0
2007-09-26 15:20:00,69.05,69.07,68.95,68.95,45500.0,41.7953,41.8074,41.7348,41.7348,45500.0
2007-09-26 15:25:00,68.95,68.95,68.79,68.88,45300.0,41.7348,41.7348,41.6379,41.6924,45300.0
2007-09-26 15:30:00,68.88,68.94,68.67,68.68,28600.0,41.6924,41.7287,41.5653,41.5713,28600.0
2007-09-26 15:35:00,68.7,68.72,68.48,68.5,33800.0,41.5834,41.5956,41.4503,41.4624,33800.0
2007-09-26 15:40:00,68.5,68.54,68.46,68.49,27600.0,41.4624,41.4866,41.4382,41.4563,27600.0
2007-09-26 15:45:00,68.5,68.54,68.43,68.48,38700.0,41.4624,41.4866,41.42,41.4503,38700.0
2007-09-26 15:50:00,68.48,68.6,68.48,68.54,36400.0,41.4503,41.5229,41.4503,41.4866,36400.0
2007-09-26 15:55:00,68.53,68.56,68.47,68.56,80600.0,41.4805,41.4987,41.4442,41.4987,80600.0
2007-09-27 09:30:00,69.09,69.27,68.55,68.65,84500.0,41.8195,41.9285,41.4927,41.5532,84500.0
2007-09-27 09:35:00,68.66,69.05,68.56,68.86,22700.0,41.5592,41.7953,41.4987,41.6803,22700.0
2007-09-27 09:40:00,68.85,68.99,68.83,68.91,44200.0,41.6742,41.759,41.6621,41.7106,44200.0
2007-09-27 09:45:00,68.91,69.0,68.88,68.96,19500.0,41.7106,41.765,41.6924,41.7408,19500.0
2007-09-27 09:50:00,68.96,69.03,68.8,68.83,38900.0,41.7408,41.7832,41.644,41.6621,38900.0
2007-09-27 09:55:00,68.82,68.9,68.56,68.58,27300.0,41.6561,41.7045,41.4987,41.5108,27300.0
2007-09-27 10:00:00,68.58,68.61,68.45,68.48,54200.0,41.5108,41.529,41.4321,41.4503,54200.0
2007-09-27 10:05:00,68.47,68.48,68.29,68.37,36700.0,41.4442,41.4503,41.3353,41.3837,36700.0
2007-09-27 10:10:00,68.37,68.37,68.09,68.19,36400.0,41.3837,41.3837,41.2142,41.2748,36400.0
2007-09-27 10:15:00,68.2,68.43,68.2,68.42,15700.0,41.2808,41.42,41.2808,41.414,15700.0
2007-09-27 10:20:00,68.43,68.72,68.41,68.67,28000.0,41.42,41.5956,41.4079,41.5653,28000.0
2007-09-27 10:25:00,68.67,68.82,68.5,68.55,25300.0,41.5653,41.6561,41.4624,41.4927,25300.0
2007-09-27 10:30:00,68.55,68.57,68.5,68.51,28200.0,41.4927,41.5048,41.4624,41.4684,28200.0
2007-09-27 10:35:00,68.51,68.56,68.48,68.49,40100.0,41.4684,41.4987,41.4503,41.4563,40100.0
2007-09-27 10:40:00,68.51,68.53,68.36,68.49,16200.0,41.4684,41.4805,41.3776,41.4563,16200.0
2007-09-27 10:45:00,68.49,68.53,68.34,68.46,18300.0,41.4563,41.4805,41.3655,41.4382,18300.0
2007-09-27 10:50:00,68.45,68.5,68.38,68.5,10300.0,41.4321,41.4624,41.3898,41.4624,10300.0
2007-09-27 10:55:00,68.48,68.55,68.42,68.48,17100.0,41.4503,41.4927,41.414,41.4503,17100.0
2007-09-27 11:00:00,68.49,68.52,68.45,68.5,5700.0,41.4563,41.4745,41.4321,41.4624,5700.0
2007-09-27 11:05:00,68.48,68.54,68.46,68.49,9500.0,41.4503,41.4866,41.4382,41.4563,9500.0
2007-09-27 11:10:00,68.5,68.54,68.49,68.5,13400.0,41.4624,41.4866,41.4563,41.4624,13400.0
2007-09-27 11:15:00,68.5,68.51,68.39,68.4,19300.0,41.4624,41.4684,41.3958,41.4019,19300.0
2007-09-27 11:20:00,68.43,68.47,68.27,68.29,13700.0,41.42,41.4442,41.3232,41.3353,13700.0
2007-09-27 11:25:00,68.32,68.36,68.26,68.3,6700.0,41.3534,41.3776,41.3171,41.3413,6700.0
2007-09-27 11:30:00,68.3,68.41,68.29,68.37,7400.0,41.3413,41.4079,41.3353,41.3837,7400.0
2007-09-27 11:35:00,68.36,68.46,68.34,68.45,9600.0,41.3776,41.4382,41.3655,41.4321,9600.0
2007-09-27 11:40:00,68.48,68.55,68.48,68.54,6300.0,41.4503,41.4927,41.4503,41.4866,6300.0
2007-09-27 11:45:00,68.54,68.58,68.47,68.51,10000.0,41.4866,41.5108,41.4442,41.4684,10000.0
2007-09-27 11:50:00,68.51,68.62,68.51,68.57,14700.0,41.4684,41.535,41.4684,41.5048,14700.0
2007-09-27 11:55:00,68.55,68.6,68.53,68.53,11100.0,41.4927,41.5229,41.4805,41.4805,11100.0
2007-09-27 12:00:00,68.54,68.61,68.54,68.59,13700.0,41.4866,41.529,41.4866,41.5169,13700.0
2007-09-27 12:05:00,68.59,68.62,68.54,68.54,9900.0,41.5169,41.535,41.4866,41.4866,9900.0
2007-09-27 12:10:00,68.55,68.57,68.46,68.55,9200.0,41.4927,41.5048,41.4382,41.4927,9200.0
2007-09-27 12:15:00,68.53,68.55,68.48,68.54,16600.0,41.4805,41.4927,41.4503,41.4866,16600.0
2007-09-27 12:20:00,68.52,68.54,68.46,68.46,18100.0,41.4745,41.4866,41.4382,41.4382,18100.0
2007-09-27 12:25:00,68.48,68.55,68.43,68.52,13700.0,41.4503,41.4927,41.42,41.4745,13700.0
2007-09-27 12:30:00,68.51,68.64,68.51,68.58,8800.0,41.4684,41.5471,41.4684,41.5108,8800.0
2007-09-27 12:35:00,68.61,68.66,68.6,68.61,9700.0,41.529,41.5592,41.5229,41.529,9700.0
2007-09-27 12:40:00,68.63,68.68,68.63,68.67,9200.0,41.5411,41.5713,41.5411,41.5653,9200.0
2007-09-27 12:45:00,68.67,68.74,68.66,68.67,16000.0,41.5653,41.6077,41.5592,41.5653,16000.0
2007-09-27 12:50:00,68.73,68.79,68.69,68.78,12500.0,41.6016,41.6379,41.5774,41.6319,12500.0
2007-09-27 12:55:00,68.77,68.8,68.71,68.71,8800.0,41.6258,41.644,41.5895,41.5895,8800.0
2007-09-27 13:00:00,68.74,68.86,68.72,68.8,8900.0,41.6077,41.6803,41.5956,41.644,8900.0
2007-09-27 13:05:00,68.81,68.85,68.68,68.76,16000.0,41.65,41.6742,41.5713,41.6198,16000.0
2007-09-27 13:10:00,68.75,68.79,68.72,68.74,2900.0,41.6137,41.6379,41.5956,41.6077,2900.0
2007-09-27 13:15:00,68.72,68.75,68.67,68.67,8700.0,41.5956,41.6137,41.5653,41.5653,8700.0
2007-09-27 13:20:00,68.7,68.7,68.6,68.6,9500.0,41.5834,41.5834,41.5229,41.5229,9500.0
2007-09-27 13:25:00,68.6,68.69,68.54,68.69,8800.0,41.5229,41.5774,41.4866,41.5774,8800.0
2007-09-27 13:30:00,68.68,68.69,68.63,68.68,7200.0,41.5713,41.5774,41.5411,41.5713,7200.0
2007-09-27 13:35:00,68.68,68.69,68.44,68.49,30700.0,41.5713,41.5774,41.4261,41.4563,30700.0
2007-09-27 13:40:00,68.49,68.6,68.48,68.54,9000.0,41.4563,41.5229,41.4503,41.4866,9000.0
2007-09-27 13:45:00,68.54,68.55,68.44,68.47,14500.0,41.4866,41.4927,41.4261,41.4442,14500.0
2007-09-27 13:50:00,68.44,68.53,68.43,68.51,2400.0,41.4261,41.4805,41.42,41.4684,2400.0
2007-09-27 13:55:00,68.59,68.65,68.59,68.65,2900.0,41.5169,41.5532,41.5169,41.5532,2900.0
2007-09-27 14:00:00,68.62,68.64,68.49,68.51,23100.0,41.535,41.5471,41.4563,41.4684,23100.0
2007-09-27 14:05:00,68.51,68.62,68.49,68.56,12400.0,41.4684,41.535,41.4563,41.4987,12400.0
2007-09-27 14:10:00,68.54,68.6,68.5,68.5,16100.0,41.4866,41.5229,41.4624,41.4624,16100.0
2007-09-27 14:15:00,68.5,68.53,68.4,68.4,18100.0,41.4624,41.4805,41.4019,41.4019,18100.0
2007-09-27 14:20:00,68.44,68.47,68.39,68.46,9500.0,41.4261,41.4442,41.3958,41.4382,9500.0
2007-09-27 14:25:00,68.46,68.57,68.43,68.48,9700.0,41.4382,41.5048,41.42,41.4503,9700.0
2007-09-27 14:30:00,68.5,68.54,68.47,68.53,13400.0,41.4624,41.4866,41.4442,41.4805,13400.0
2007-09-27 14:35:00,68.52,68.53,68.41,68.46,20900.0,41.4745,41.4805,41.4079,41.4382,20900.0
2007-09-27 14:40:00,68.48,68.48,68.39,68.4,16100.0,41.4503,41.4503,41.3958,41.4019,16100.0
2007-09-27 14:45:00,68.39,68.47,68.31,68.46,9200.0,41.3958,41.4442,41.3474,41.4382,9200.0
2007-09-27 14:50:00,68.48,68.5,68.37,68.38,21400.0,41.4503,41.4624,41.3837,41.3898,21400.0
2007-09-27 14:55:00,68.37,68.43,68.36,68.41,9400.0,41.3837,41.42,41.3776,41.4079,9400.0
2007-09-27 15:00:00,68.45,68.65,68.45,68.65,5700.0,41.4321,41.5532,41.4321,41.5532,5700.0
2007-09-27 15:05:00,68.64,68.67,68.61,68.61,20800.0,41.5471,41.5653,41.529,41.529,20800.0
2007-09-27 15:10:00,68.61,68.66,68.55,68.55,24400.0,41.529,41.5592,41.4927,41.4927,24400.0
2007-09-27 15:15:00,68.57,68.57,68.49,68.52,39400.0,41.5048,41.5048,41.4563,41.4745,39400.0
2007-09-27 15:20:00,68.54,68.75,68.5,68.75,19700.0,41.4866,41.6137,41.4624,41.6137,19700.0
2007-09-27 15:25:00,68.72,68.75,68.67,68.71,20500.0,41.5956,41.6137,41.5653,41.5895,20500.0
2007-09-27 15:30:00,68.71,68.72,68.63,68.65,19500.0,41.5895,41.5956,41.5411,41.5532,19500.0
2007-09-27 15:35:00,68.65,68.67,68.47,68.54,78000.0,41.5532,41.5653,41.4442,41.4866,78000.0
2007-09-27 15:40:00,68.53,68.71,68.53,68.69,14000.0,41.4805,41.5895,41.4805,41.5774,14000.0
2007-09-27 15:45:00,68.69,68.78,68.69,68.73,16700.0,41.5774,41.6319,41.5774,41.6016,16700.0
2007-09-27 15:50:00,68.72,68.73,68.51,68.68,36200.0,41.5956,41.6016,41.4684,41.5713,36200.0
2007-09-27 15:55:00,68.68,68.79,68.58,68.79,75200.0,41.5713,41.6379,41.5108,41.6379,75200.0
2007-09-28 09:30:00,68.54,68.89,68.48,68.6,22400.0,41.4866,41.6985,41.4503,41.5229,22400.0
2007-09-28 09:35:00,68.53,68.67,68.53,68.63,6300.0,41.4805,41.5653,41.4805,41.5411,6300.0
2007-09-28 09:40:00,68.65,68.79,68.65,68.69,27900.0,41.5532,41.6379,41.5532,41.5774,27900.0
2007-09-28 09:45:00,68.68,68.76,68.51,68.53,20100.0,41.5713,41.6198,41.4684,41.4805,20100.0
2007-09-28 09:50:00,68.5,68.61,68.44,68.6,12300.0,41.4624,41.529,41.4261,41.5229,12300.0
2007-09-28 09:55:00,68.61,68.61,68.44,68.44,12000.0,41.529,41.529,41.4261,41.4261,12000.0
2007-09-28 10:00:00,68.5,68.62,68.38,68.39,20800.0,41.4624,41.535,41.3898,41.3958,20800.0
2007-09-28 10:05:00,68.37,68.42,68.34,68.4,8200.0,41.3837,41.414,41.3655,41.4019,8200.0
2007-09-28 10:10:00,68.36,68.46,68.36,68.45,5100.0,41.3776,41.4382,41.3776,41.4321,5100.0
2007-09-28 10:15:00,68.45,68.45,68.31,68.32,16800.0,41.4321,41.4321,41.3474,41.3534,16800.0
2007-09-28 10:20:00,68.31,68.32,68.23,68.26,19600.0,41.3474,41.3534,41.299,41.3171,19600.0
2007-09-28 10:25:00,68.25,68.34,68.24,68.31,27300.0,41.3111,41.3655,41.305,41.3474,27300.0
2007-09-28 10:30:00,68.31,68.33,68.23,68.26,69800.0,41.3474,41.3595,41.299,41.3171,69800.0
2007-09-28 10:35:00,68.25,68.35,68.22,68.34,66600.0,41.3111,41.3716,41.2929,41.3655,66600.0
2007-09-28 10:40:00,68.34,68.37,68.3,68.34,15300.0,41.3655,41.3837,41.3413,41.3655,15300.0
2007-09-28 10:45:00,68.34,68.39,68.25,68.39,17100.0,41.3655,41.3958,41.3111,41.3958,17100.0
2007-09-28 10:50:00,68.36,68.4,68.36,68.38,3800.0,41.3776,41.4019,41.3776,41.3898,3800.0
2007-09-28 10:55:00,68.4,68.44,68.33,68.36,8000.0,41.4019,41.4261,41.3595,41.3776,8000.0
2007-09-28 11:00:00,68.36,68.39,68.34,68.34,6500.0,41.3776,41.3958,41.3655,41.3655,6500.0
2007-09-28 11:05:00,68.35,68.4,68.33,68.34,10300.0,41.3716,41.4019,41.3595,41.3655,10300.0
2007-09-28 11:10:00,68.34,68.37,68.32,68.37,8700.0,41.3655,41.3837,41.3534,41.3837,8700.0
2007-09-28 11:15:00,68.36,68.4,68.34,68.4,17900.0,41.3776,41.4019,41.3655,41.4019,17900.0
2007-09-28 11:20:00,68.39,68.51,68.39,68.48,18500.0,41.3958,41.4684,41.3958,41.4503,18500.0
2007-09-28 11:25:00,68.46,68.48,68.39,68.41,8800.0,41.4382,41.4503,41.3958,41.4079,8800.0
2007-09-28 11:30:00,68.41,68.44,68.34,68.35,11400.0,41.4079,41.4261,41.3655,41.3716,11400.0
2007-09-28 11:35:00,68.34,68.4,68.29,68.34,16900.0,41.3655,41.4019,41.3353,41.3655,16900.0
2007-09-28 11:40:00,68.34,68.46,68.33,68.44,12400.0,41.3655,41.4382,41.3595,41.4261,12400.0
2007-09-28 11:45:00,68.47,68.53,68.36,68.36,36900.0,41.4442,41.4805,41.3776,41.3776,36900.0
2007-09-28 11:50:00,68.38,68.46,68.36,68.4,15200.0,41.3898,41.4382,41.3776,41.4019,15200.0
2007-09-28 11:55:00,68.41,68.42,68.37,68.37,10700.0,41.4079,41.414,41.3837,41.3837,10700.0
2007-09-28 12:00:00,68.37,68.49,68.37,68.45,11300.0,41.3837,41.4563,41.3837,41.4321,11300.0
2007-09-28 12:05:00,68.42,68.47,68.42,68.44,4300.0,41.414,41.4442,41.414,41.4261,4300.0
2007-09-28 12:10:00,68.43,68.47,68.41,68.44,3800.0,41.42,41.4442,41.4079,41.4261,3800.0
2007-09-28 12:15:00,68.44,68.48,68.44,68.46,5800.0,41.4261,41.4503,41.4261,41.4382,5800.0
2007-09-28 12:20:00,68.45,68.5,68.42,68.5,12200.0,41.4321,41.4624,41.414,41.4624,12200.0
2007-09-28 12:25:00,68.5,68.5,68.39,68.47,19800.0,41.4624,41.4624,41.3958,41.4442,19800.0
2007-09-28 12:30:00,68.47,68.5,68.4,68.41,11400.0,41.4442,41.4624,41.4019,41.4079,11400.0
2007-09-28 12:35:00,68.41,68.43,68.38,68.39,10900.0,41.4079,41.42,41.3898,41.3958,10900.0
2007-09-28 12:40:00,68.4,68.42,68.38,68.39,3200.0,41.4019,41.414,41.3898,41.3958,3200.0
2007-09-28 12:45:00,68.39,68.39,68.34,68.38,4400.0,41.3958,41.3958,41.3655,41.3898,4400.0
2007-09-28 12:50:00,68.36,68.42,68.34,68.42,4100.0,41.3776,41.414,41.3655,41.414,4100.0
2007-09-28 12:55:00,68.43,68.43,68.37,68.37,4000.0,41.42,41.42,41.3837,41.3837,4000.0
2007-09-28 13:00:00,68.39,68.4,68.37,68.38,5800.0,41.3958,41.4019,41.3837,41.3898,5800.0
2007-09-28 13:05:00,68.37,68.39,68.34,68.39,7800.0,41.3837,41.3958,41.3655,41.3958,7800.0
2007-09-28 13:10:00,68.37,68.39,68.32,68.39,11100.0,41.3837,41.3958,41.3534,41.3958,11100.0
2007-09-28 13:15:00,68.39,68.46,68.37,68.43,24400.0,41.3958,41.4382,41.3837,41.42,24400.0
2007-09-28 13:20:00,68.42,68.45,68.36,68.39,8400.0,41.414,41.4321,41.3776,41.3958,8400.0
2007-09-28 13:25:00,68.37,68.4,68.33,68.35,4000.0,41.3837,41.4019,41.3595,41.3716,4000.0
2007-09-28 13:30:00,68.36,68.41,68.36,68.39,10900.0,41.3776,41.4079,41.3776,41.3958,10900.0
2007-09-28 13:35:00,68.37,68.43,68.34,68.43,8500.0,41.3837,41.42,41.3655,41.42,8500.0
2007-09-28 13:40:00,68.4,68.44,68.37,68.37,15900.0,41.4019,41.4261,41.3837,41.3837,15900.0
2007-09-28 13:45:00,68.36,68.4,68.35,68.36,4800.0,41.3776,41.4019,41.3716,41.3776,4800.0
2007-09-28 13:50:00,68.37,68.46,68.37,68.39,13700.0,41.3837,41.4382,41.3837,41.3958,13700.0
2007-09-28 13:55:00,68.39,68.45,68.38,68.44,4700.0,41.3958,41.4321,41.3898,41.4261,4700.0
2007-09-28 14:00:00,68.45,68.51,68.44,68.49,13600.0,41.4321,41.4684,41.4261,41.4563,13600.0
2007-09-28 14:05:00,68.48,68.55,68.41,68.48,39900.0,41.4503,41.4927,41.4079,41.4503,39900.0
2007-09-28 14:10:00,68.47,68.48,68.3,68.3,14000.0,41.4442,41.4503,41.3413,41.3413,14000.0
2007-09-28 14:15:00,68.3,68.37,68.28,68.31,9000.0,41.3413,41.3837,41.3292,41.3474,9000.0
2007-09-28 14:20:00,68.32,68.36,68.28,68.3,8400.0,41.3534,41.3776,41.3292,41.3413,8400.0
2007-09-28 14:25:00,68.3,68.31,68.23,68.26,18400.0,41.3413,41.3474,41.299,41.3171,18400.0
2007-09-28 14:30:00,68.25,68.28,68.2,68.24,14200.0,41.3111,41.3292,41.2808,41.305,14200.0
2007-09-28 14:35:00,68.24,68.29,68.21,68.26,9400.0,41.305,41.3353,41.2869,41.3171,9400.0
2007-09-28 14:40:00,68.27,68.37,68.27,68.35,9000.0,41.3232,41.3837,41.3232,41.3716,9000.0
2007-09-28 14:45:00,68.35,68.38,68.28,68.28,10700.0,41.3716,41.3898,41.3292,41.3292,10700.0
2007-09-28 14:50:00,68.28,68.28,68.2,68.2,6500.0,41.3292,41.3292,41.2808,41.2808,6500.0
2007-09-28 14:55:00,68.2,68.3,68.17,68.28,12600.0,41.2808,41.3413,41.2626,41.3292,12600.0
2007-09-28 15:00:00,68.28,68.3,68.18,68.18,18300.0,41.3292,41.3413,41.2687,41.2687,18300.0
2007-09-28 15:05:00,68.19,68.27,68.13,68.13,18700.0,41.2748,41.3232,41.2384,41.2384,18700.0
2007-09-28 15:10:00,68.14,68.16,68.05,68.06,26600.0,41.2445,41.2566,41.19,41.1961,26600.0
2007-09-28 15:15:00,68.05,68.18,68.05,68.14,19100.0,41.19,41.2687,41.19,41.2445,19100.0
2007-09-28 15:20:00,68.17,68.23,68.14,68.22,9100.0,41.2626,41.299,41.2445,41.2929,9100.0
2007-09-28 15:25:00,68.2,68.27,68.19,68.27,6700.0,41.2808,41.3232,41.2748,41.3232,6700.0
2007-09-28 15:30:00,68.25,68.31,68.23,68.26,31000.0,41.3111,41.3474,41.299,41.3171,31000.0
2007-09-28 15:35:00,68.28,68.3,68.17,68.17,24300.0,41.3292,41.3413,41.2626,41.2626,24300.0
2007-09-28 15:40:00,68.14,68.15,67.95,67.98,51400.0,41.2445,41.2505,41.1295,41.1476,51400.0
2007-09-28 15:45:00,68.0,68.21,67.98,68.21,33300.0,41.1597,41.2869,41.1476,41.2869,33300.0
2007-09-28 15:50:00,68.21,68.25,68.11,68.2,43800.0,41.2869,41.3111,41.2263,41.2808,43800.0
2007-09-28 15:55:00,68.2,68.23,68.05,68.15,90300.0,41.2808,41.299,41.19,41.2505,90300.0
2007-10-01 09:30:00,68.1,68.46,67.99,68.45,43500.0,41.2203,41.4382,41.1537,41.4321,43500.0
2007-10-01 09:35:00,68.46,68.91,68.44,68.84,28100.0,41.4382,41.7106,41.4261,41.6682,28100.0
2007-10-01 09:40:00,68.86,68.92,68.71,68.74,20800.0,41.6803,41.7166,41.5895,41.6077,20800.0
2007-10-01 09:45:00,68.76,68.87,68.7,68.87,30900.0,41.6198,41.6863,41.5834,41.6863,30900.0
2007-10-01 09:50:00,68.88,68.88,68.66,68.77,28500.0,41.6924,41.6924,41.5592,41.6258,28500.0
2007-10-01 09:55:00,68.74,68.83,68.7,68.74,26600.0,41.6077,41.6621,41.5834,41.6077,26600.0
2007-10-01 10:00:00,68.74,68.85,68.65,68.77,41300.0,41.6077,41.6742,41.5532,41.6258,41300.0
2007-10-01 10:05:00,68.77,69.0,68.74,68.96,39100.0,41.6258,41.765,41.6077,41.7408,39100.0
2007-10-01 10:10:00,68.97,69.0,68.65,68.79,76900.0,41.7469,41.765,41.5532,41.6379,76900.0
2007-10-01 10:15:00,68.79,68.84,68.74,68.79,17600.0,41.6379,41.6682,41.6077,41.6379,17600.0
2007-10-01 10:20:00,68.77,68.81,68.64,68.72,28400.0,41.6258,41.65,41.5471,41.5956,28400.0
2007-10-01 10:25:00,68.75,68.78,68.66,68.67,14400.0,41.6137,41.6319,41.5592,41.5653,14400.0
2007-10-01 10:30:00,68.67,68.75,68.63,68.72,16400.0,41.5653,41.6137,41.5411,41.5956,16400.0
2007-10-01 10:35:00,68.74,68.82,68.64,68.66,20800.0,41.6077,41.6561,41.5471,41.5592,20800.0
2007-10-01 10:40:00,68.66,68.68,68.6,68.63,12400.0,41.5592,41.5713,41.5229,41.5411,12400.0
2007-10-01 10:45:00,68.63,68.85,68.6,68.78,16600.0,41.5411,41.6742,41.5229,41.6319,16600.0
2007-10-01 10:50:00,68.79,68.81,68.68,68.71,10200.0,41.6379,41.65,41.5713,41.5895,10200.0
2007-10-01 10:55:00,68.7,68.75,68.58,68.62,9300.0,41.5834,41.6137,41.5108,41.535,9300.0
2007-10-01 11:00:00,68.63,68.68,68.53,68.56,14700.0,41.5411,41.5713,41.4805,41.4987,14700.0
2007-10-01 11:05:00,68.56,68.59,68.43,68.43,19700.0,41.4987,41.5169,41.42,41.42,19700.0
2007-10-01 11:10:00,68.45,68.53,68.44,68.5,9900.0,41.4321,41.4805,41.4261,41.4624,9900.0
2007-10-01 11:15:00,68.5,68.59,68.46,68.5,20300.0,41.4624,41.5169,41.4382,41.4624,20300.0
2007-10-01 11:20:00,68.52,68.57,68.47,68.48,16700.0,41.4745,41.5048,41.4442,41.4503,16700.0
2007-10-01 11:25:00,68.47,68.5,68.4,68.42,10000.0,41.4442,41.4624,41.4019,41.414,10000.0
2007-10-01 11:30:00,68.43,68.6,68.41,68.58,23900.0,41.42,41.5229,41.4079,41.5108,23900.0
2007-10-01 11:35:00,68.56,68.75,68.47,68.69,32000.0,41.4987,41.6137,41.4442,41.5774,32000.0
2007-10-01 11:40:00,68.65,68.85,68.65,68.82,39300.0,41.5532,41.6742,41.5532,41.6561,39300.0
2007-10-01 11:45:00,68.82,68.97,68.77,68.96,60100.0,41.6561,41.7469,41.6258,41.7408,60100.0
2007-10-01 11:50:00,68.97,69.02,68.92,69.01,31100.0,41.7469,41.7771,41.7166,41.7711,31100.0
2007-10-01 11:55:00,68.96,69.02,68.95,68.99,15400.0,41.7408,41.7771,41.7348,41.759,15400.0
2007-10-01 12:00:00,68.99,69.02,68.96,69.0,26700.0,41.759,41.7771,41.7408,41.765,26700.0
2007-10-01 12:05:00,69.0,69.0,68.93,68.97,25800.0,41.765,41.765,41.7227,41.7469,25800.0
2007-10-01 12:10:00,68.98,69.0,68.92,68.97,12800.0,41.7529,41.765,41.7166,41.7469,12800.0
2007-10-01 12:15:00,68.97,69.02,68.95,68.98,13600.0,41.7469,41.7771,41.7348,41.7529,13600.0
2007-10-01 12:20:00,69.01,69.02,68.95,68.98,31900.0,41.7711,41.7771,41.7348,41.7529,31900.0
2007-10-01 12:25:00,68.97,69.02,68.92,68.96,19900.0,41.7469,41.7771,41.7166,41.7408,19900.0
2007-10-01 12:30:00,68.97,69.0,68.9,68.92,20700.0,41.7469,41.765,41.7045,41.7166,20700.0
2007-10-01 12:35:00,68.92,68.92,68.81,68.85,14200.0,41.7166,41.7166,41.65,41.6742,14200.0
2007-10-01 12:40:00,68.87,68.87,68.8,68.81,29600.0,41.6863,41.6863,41.644,41.65,29600.0
2007-10-01 12:45:00,68.81,68.84,68.76,68.81,20800.0,41.65,41.6682,41.6198,41.65,20800.0
2007-10-01 12:50:00,68.81,68.81,68.71,68.71,13000.0,41.65,41.65,41.5895,41.5895,13000.0
2007-10-01 12:55:00,68.72,68.74,68.7,68.71,5900.0,41.5956,41.6077,41.5834,41.5895,5900.0
2007-10-01 13:00:00,68.72,68.79,68.72,68.75,12200.0,41.5956,41.6379,41.5956,41.6137,12200.0
2007-10-01 13:05:00,68.76,68.76,68.73,68.74,7100.0,41.6198,41.6198,41.6016,41.6077,7100.0
2007-10-01 13:10:00,68.74,68.88,68.73,68.87,19400.0,41.6077,41.6924,41.6016,41.6863,19400.0
2007-10-01 13:15:00,68.87,69.05,68.87,68.98,22200.0,41.6863,41.7953,41.6863,41.7529,22200.0
2007-10-01 13:20:00,68.99,69.06,68.98,69.03,13400.0,41.759,41.8014,41.7529,41.7832,13400.0
2007-10-01 13:25:00,69.05,69.09,68.96,68.99,38400.0,41.7953,41.8195,41.7408,41.759,38400.0
2007-10-01 13:30:00,68.99,69.01,68.96,68.96,11000.0,41.759,41.7711,41.7408,41.7408,11000.0
2007-10-01 13:35:00,68.93,69.0,68.92,69.0,18000.0,41.7227,41.765,41.7166,41.765,18000.0
2007-10-01 13:40:00,69.0,69.18,69.0,69.1,137000.0,41.765,41.874,41.765,41.8256,137000.0
2007-10-01 13:45:00,69.09,69.12,68.95,68.95,12400.0,41.8195,41.8377,41.7348,41.7348,12400.0
2007-10-01 13:50:00,68.97,69.0,68.93,69.0,8100.0,41.7469,41.765,41.7227,41.765,8100.0
2007-10-01 13:55:00,69.01,69.01,68.92,68.93,4400.0,41.7711,41.7711,41.7166,41.7227,4400.0
2007-10-01 14:00:00,68.94,69.14,68.93,69.13,24600.0,41.7287,41.8498,41.7227,41.8437,24600.0
2007-10-01 14:05:00,69.1,69.17,69.09,69.17,9500.0,41.8256,41.8679,41.8195,41.8679,9500.0
2007-10-01 14:10:00,69.17,69.17,69.06,69.13,139100.0,41.8679,41.8679,41.8014,41.8437,139100.0
2007-10-01 14:15:00,69.12,69.15,69.05,69.09,20800.0,41.8377,41.8558,41.7953,41.8195,20800.0
2007-10-01 14:20:00,69.08,69.1,69.04,69.08,13700.0,41.8135,41.8256,41.7892,41.8135,13700.0
2007-10-01 14:25:00,69.07,69.11,69.03,69.03,7000.0,41.8074,41.8316,41.7832,41.7832,7000.0
2007-10-01 14:30:00,69.03,69.05,69.0,69.0,11200.0,41.7832,41.7953,41.765,41.765,11200.0
2007-10-01 14:35:00,69.01,69.02,69.0,69.01,6800.0,41.7711,41.7771,41.765,41.7711,6800.0
2007-10-01 14:40:00,69.02,69.14,69.02,69.04,13100.0,41.7771,41.8498,41.7771,41.7892,13100.0
2007-10-01 14:45:00,69.04,69.08,69.0,69.04,16000.0,41.7892,41.8135,41.765,41.7892,16000.0
2007-10-01 14:50:00,69.06,69.1,69.04,69.06,11100.0,41.8014,41.8256,41.7892,41.8014,11100.0
2007-10-01 14:55:00,69.08,69.1,69.05,69.06,7800.0,41.8135,41.8256,41.7953,41.8014,7800.0
2007-10-01 15:00:00,69.06,69.2,69.06,69.15,37500.0,41.8014,41.8861,41.8014,41.8558,37500.0
2007-10-01 15:05:00,69.14,69.19,69.1,69.15,16500.0,41.8498,41.88,41.8256,41.8558,16500.0
2007-10-01 15:10:00,69.16,69.18,69.09,69.1,15800.0,41.8619,41.874,41.8195,41.8256,15800.0
2007-10-01 15:15:00,69.1,69.13,69.06,69.09,62200.0,41.8256,41.8437,41.8014,41.8195,62200.0
2007-10-01 15:20:00,69.09,69.15,69.08,69.12,16500.0,41.8195,41.8558,41.8135,41.8377,16500.0
2007-10-01 15:25:00,69.14,69.16,69.1,69.12,9100.0,41.8498,41.8619,41.8256,41.8377,9100.0
2007-10-01 15:30:00,69.13,69.17,69.09,69.13,35500.0,41.8437,41.8679,41.8195,41.8437,35500.0
2007-10-01 15:35:00,69.13,69.14,68.98,69.0,25900.0,41.8437,41.8498,41.7529,41.765,25900.0
2007-10-01 15:40:00,69.0,69.03,68.93,68.98,61300.0,41.765,41.7832,41.7227,41.7529,61300.0
2007-10-01 15:45:00,68.99,69.09,68.97,69.07,26300.0,41.759,41.8195,41.7469,41.8074,26300.0
2007-10-01 15:50:00,69.05,69.13,69.03,69.09,36000.0,41.7953,41.8437,41.7832,41.8195,36000.0
2007-10-01 15:55:00,69.08,69.16,69.07,69.12,45300.0,41.8135,41.8619,41.8074,41.8377,45300.0
2007-10-02 09:30:00,69.49,69.75,69.28,69.75,53700.0,42.0616,42.219,41.9345,42.219,53700.0
2007-10-02 09:35:00,69.72,69.89,69.56,69.85,27100.0,42.2008,42.3037,42.104,42.2795,27100.0
2007-10-02 09:40:00,69.85,69.92,69.82,69.9,25500.0,42.2795,42.3219,42.2614,42.3098,25500.0
2007-10-02 09:45:00,69.9,69.9,69.74,69.82,34800.0,42.3098,42.3098,42.213,42.2614,34800.0
2007-10-02 09:50:00,69.79,69.88,69.76,69.88,26000.0,42.2432,42.2977,42.2251,42.2977,26000.0
2007-10-02 09:55:00,69.88,69.92,69.84,69.9,24600.0,42.2977,42.3219,42.2735,42.3098,24600.0
2007-10-02 10:00:00,69.87,69.95,69.8,69.83,38300.0,42.2916,42.3401,42.2493,42.2674,38300.0
2007-10-02 10:05:00,69.85,69.85,69.7,69.8,37000.0,42.2795,42.2795,42.1887,42.2493,37000.0
2007-10-02 10:10:00,69.8,69.95,69.79,69.95,33100.0,42.2493,42.3401,42.2432,42.3401,33100.0
2007-10-02 10:15:00,69.96,70.0,69.9,69.95,29000.0,42.3461,42.3703,42.3098,42.3401,29000.0
2007-10-02 10:20:00,69.95,69.97,69.85,69.9,22200.0,42.3401,42.3522,42.2795,42.3098,22200.0
2007-10-02 10:25:00,69.89,69.97,69.88,69.95,19300.0,42.3037,42.3522,42.2977,42.3401,19300.0
2007-10-02 10:30:00,69.92,69.92,69.8,69.89,30900.0,42.3219,42.3219,42.2493,42.3037,30900.0
2007-10-02 10:35:00,69.92,69.95,69.79,69.85,17200.0,42.3219,42.3401,42.2432,42.2795,17200.0
2007-10-02 10:40:00,69.82,69.91,69.81,69.83,31300.0,42.2614,42.3158,42.2553,42.2674,31300.0
2007-10-02 10:45:00,69.83,70.0,69.81,70.0,42800.0,42.2674,42.3703,42.2553,42.3703,42800.0
2007-10-02 10:50:00,70.0,70.05,69.93,69.97,29500.0,42.3703,42.4006,42.328,42.3522,29500.0
2007-10-02 10:55:00,69.97,70.01,69.94,69.98,18800.0,42.3522,42.3764,42.334,42.3582,18800.0
2007-10-02 11:00:00,69.98,70.0,69.88,69.95,24600.0,42.3582,42.3703,42.2977,42.3401,24600.0
2007-10-02 11:05:00,69.94,69.99,69.87,69.89,10000.0,42.334,42.3643,42.2916,42.3037,10000.0
2007-10-02 11:10:00,69.88,69.92,69.83,69.85,33300.0,42.2977,42.3219,42.2674,42.2795,33300.0
2007-10-02 11:15:00,69.85,69.87,69.82,69.83,7100.0,42.2795,42.2916,42.2614,42.2674,7100.0
2007-10-02 11:20:00,69.83,69.89,69.79,69.81,11400.0,42.2674,42.3037,42.2432,42.2553,11400.0
2007-10-02 11:25:00,69.81,69.84,69.76,69.8,15100.0,42.2553,42.2735,42.2251,42.2493,15100.0
2007-10-02 11:30:00,69.8,69.8,69.76,69.79,23700.0,42.2493,42.2493,42.2251,42.2432,23700.0
2007-10-02 11:35:00,69.78,69.79,69.72,69.77,19800.0,42.2372,42.2432,42.2008,42.2311,19800.0
2007-10-02 11:40:00,69.76,69.83,69.74,69.8,62000.0,42.2251,42.2674,42.213,42.2493,62000.0
2007-10-02 11:45:00,69.8,69.8,69.77,69.79,15000.0,42.2493,42.2493,42.2311,42.2432,15000.0
2007-10-02 11:50:00,69.78,69.8,69.77,69.8,22500.0,42.2372,42.2493,42.2311,42.2493,22500.0
2007-10-02 11:55:00,69.8,69.81,69.78,69.8,20400.0,42.2493,42.2553,42.2372,42.2493,20400.0
2007-10-02 12:00:00,69.8,69.88,69.74,69.84,28500.0,42.2493,42.2977,42.213,42.2735,28500.0
2007-10-02 12:05:00,69.84,69.86,69.81,69.82,13800.0,42.2735,42.2856,42.2553,42.2614,13800.0
2007-10-02 12:10:00,69.85,69.85,69.76,69.84,16700.0,42.2795,42.2795,42.2251,42.2735,16700.0
2007-10-02 12:15:00,69.83,69.86,69.79,69.8,13900.0,42.2674,42.2856,42.2432,42.2493,13900.0
2007-10-02 12:20:00,69.79,69.85,69.79,69.8,14500.0,42.2432,42.2795,42.2432,42.2493,14500.0
2007-10-02 12:25:00,69.8,69.84,69.75,69.84,31300.0,42.2493,42.2735,42.219,42.2735,31300.0
2007-10-02 12:30:00,69.82,69.83,69.63,69.64,19900.0,42.2614,42.2674,42.1464,42.1524,19900.0
2007-10-02 12:35:00,69.64,69.66,69.6,69.6,12900.0,42.1524,42.1645,42.1282,42.1282,12900.0
2007-10-02 12:40:00,69.62,69.63,69.54,69.58,13400.0,42.1403,42.1464,42.0919,42.1161,13400.0
2007-10-02 12:45:00,69.57,69.59,69.52,69.59,11400.0,42.1101,42.1222,42.0798,42.1222,11400.0
2007-10-02 12:50:00,69.59,69.61,69.47,69.5,14300.0,42.1222,42.1343,42.0495,42.0677,14300.0
2007-10-02 12:55:00,69.51,69.54,69.48,69.51,8100.0,42.0737,42.0919,42.0556,42.0737,8100.0
2007-10-02 13:00:00,69.51,69.52,69.46,69.52,11000.0,42.0737,42.0798,42.0435,42.0798,11000.0
2007-10-02 13:05:00,69.51,69.52,69.43,69.46,15000.0,42.0737,42.0798,42.0253,42.0435,15000.0
2007-10-02 13:10:00,69.47,69.49,69.39,69.41,22400.0,42.0495,42.0616,42.0011,42.0132,22400.0
2007-10-02 13:15:00,69.41,69.41,69.25,69.29,24000.0,42.0132,42.0132,41.9164,41.9406,24000.0
2007-10-02 13:20:00,69.29,69.34,69.28,69.3,15600.0,41.9406,41.9708,41.9345,41.9466,15600.0
2007-10-02 13:25:00,69.3,69.3,69.13,69.16,32500.0,41.9466,41.9466,41.8437,41.8619,32500.0
2007-10-02 13:30:00,69.13,69.21,69.13,69.2,16700.0,41.8437,41.8921,41.8437,41.8861,16700.0
2007-10-02 13:35:00,69.2,69.21,69.1,69.12,18700.0,41.8861,41.8921,41.8256,41.8377,18700.0
2007-10-02 13:40:00,69.11,69.15,69.1,69.14,15400.0,41.8316,41.8558,41.8256,41.8498,15400.0
2007-10-02 13:45:00,69.13,69.16,69.1,69.1,16000.0,41.8437,41.8619,41.8256,41.8256,16000.0
2007-10-02 13:50:00,69.15,69.15,69.07,69.12,26000.0,41.8558,41.8558,41.8074,41.8377,26000.0
2007-10-02 13:55:00,69.11,69.13,69.07,69.1,6900.0,41.8316,41.8437,41.8074,41.8256,6900.0
2007-10-02 14:00:00,69.1,69.12,69.05,69.06,23200.0,41.8256,41.8377,41.7953,41.8014,23200.0
2007-10-02 14:05:00,69.07,69.11,69.06,69.1,16300.0,41.8074,41.8316,41.8014,41.8256,16300.0
2007-10-02 14:10:00,69.11,69.22,69.1,69.21,26400.0,41.8316,41.8982,41.8256,41.8921,26400.0
2007-10-02 14:15:00,69.21,69.21,69.12,69.14,27600.0,41.8921,41.8921,41.8377,41.8498,27600.0
2007-10-02 14:20:00,69.13,69.16,69.11,69.13,8500.0,41.8437,41.8619,41.8316,41.8437,8500.0
2007-10-02 14:25:00,69.12,69.16,69.09,69.13,29600.0,41.8377,41.8619,41.8195,41.8437,29600.0
2007-10-02 14:30:00,69.14,69.15,68.99,68.99,108800.0,41.8498,41.8558,41.759,41.759,108800.0
2007-10-02 14:35:00,69.02,69.02,68.95,69.02,19700.0,41.7771,41.7771,41.7348,41.7771,19700.0
2007-10-02 14:40:00,69.0,69.04,68.94,69.01,25400.0,41.765,41.7892,41.7287,41.7711,25400.0
2007-10-02 14:45:00,69.01,69.04,68.97,69.01,27700.0,41.7711,41.7892,41.7469,41.7711,27700.0
2007-10-02 14:50:00,69.01,69.02,68.97,69.0,29000.0,41.7711,41.7771,41.7469,41.765,29000.0
2007-10-02 14:55:00,68.99,69.06,68.97,69.0,18400.0,41.759,41.8014,41.7469,41.765,18400.0
2007-10-02 15:00:00,68.99,69.02,68.97,69.02,23500.0,41.759,41.7771,41.7469,41.7771,23500.0
2007-10-02 15:05:00,69.02,69.05,68.99,68.99,18700.0,41.7771,41.7953,41.759,41.759,18700.0
2007-10-02 15:10:00,68.98,69.02,68.93,68.93,26400.0,41.7529,41.7771,41.7227,41.7227,26400.0
2007-10-02 15:15:00,68.94,69.01,68.94,69.0,81800.0,41.7287,41.7711,41.7287,41.765,81800.0
2007-10-02 15:20:00,68.99,69.02,68.93,69.0,111300.0,41.759,41.7771,41.7227,41.765,111300.0
2007-10-02 15:25:00,69.01,69.02,68.95,69.01,17800.0,41.7711,41.7771,41.7348,41.7711,17800.0
2007-10-02 15:30:00,69.01,69.01,68.96,69.01,25800.0,41.7711,41.7711,41.7408,41.7711,25800.0
2007-10-02 15:35:00,69.01,69.09,68.97,69.07,38100.0,41.7711,41.8195,41.7469,41.8074,38100.0
2007-10-02 15:40:00,69.07,69.23,69.06,69.23,47400.0,41.8074,41.9043,41.8014,41.9043,47400.0
2007-10-02 15:45:00,69.24,69.31,69.23,69.31,52300.0,41.9103,41.9527,41.9043,41.9527,52300.0
2007-10-02 15:50:00,69.3,69.33,69.25,69.28,64900.0,41.9466,41.9648,41.9164,41.9345,64900.0
2007-10-02 15:55:00,69.28,69.52,69.28,69.4,109200.0,41.9345,42.0798,41.9345,42.0072,109200.0
2007-10-03 09:30:00,69.25,69.43,69.15,69.33,32600.0,41.9164,42.0253,41.8558,41.9648,32600.0
2007-10-03 09:35:00,69.37,69.8,69.37,69.74,22700.0,41.989,42.2493,41.989,42.213,22700.0
2007-10-03 09:40:00,69.72,69.8,69.54,69.61,46800.0,42.2008,42.2493,42.0919,42.1343,46800.0
2007-10-03 09:45:00,69.58,69.62,69.46,69.49,23500.0,42.1161,42.1403,42.0435,42.0616,23500.0
2007-10-03 09:50:00,69.51,69.53,69.43,69.45,25800.0,42.0737,42.0858,42.0253,42.0374,25800.0
2007-10-03 09:55:00,69.45,69.5,69.39,69.47,36300.0,42.0374,42.0677,42.0011,42.0495,36300.0
2007-10-03 10:00:00,69.48,69.73,69.47,69.61,28200.0,42.0556,42.2069,42.0495,42.1343,28200.0
2007-10-03 10:05:00,69.62,69.73,69.47,69.73,17600.0,42.1403,42.2069,42.0495,42.2069,17600.0
2007-10-03 10:10:00,69.73,69.81,69.7,69.76,16400.0,42.2069,42.2553,42.1887,42.2251,16400.0
2007-10-03 10:15:00,69.76,69.83,69.69,69.7,16500.0,42.2251,42.2674,42.1827,42.1887,16500.0
2007-10-03 10:20:00,69.71,69.8,69.65,69.73,18300.0,42.1948,42.2493,42.1585,42.2069,18300.0
2007-10-03 10:25:00,69.73,69.78,69.64,69.68,24700.0,42.2069,42.2372,42.1524,42.1766,24700.0
2007-10-03 10:30:00,69.71,69.73,69.57,69.7,25600.0,42.1948,42.2069,42.1101,42.1887,25600.0
2007-10-03 10:35:00,69.72,69.72,69.65,69.7,18800.0,42.2008,42.2008,42.1585,42.1887,18800.0
2007-10-03 10:40:00,69.69,69.69,69.63,69.63,9400.0,42.1827,42.1827,42.1464,42.1464,9400.0
2007-10-03 10:45:00,69.63,69.69,69.6,69.69,14600.0,42.1464,42.1827,42.1282,42.1827,14600.0
2007-10-03 10:50:00,69.69,69.87,69.69,69.87,17900.0,42.1827,42.2916,42.1827,42.2916,17900.0
2007-10-03 10:55:00,69.86,69.89,69.83,69.89,11300.0,42.2856,42.3037,42.2674,42.3037,11300.0
2007-10-03 11:00:00,69.88,69.89,69.82,69.84,12200.0,42.2977,42.3037,42.2614,42.2735,12200.0
2007-10-03 11:05:00,69.83,69.89,69.8,69.87,14400.0,42.2674,42.3037,42.2493,42.2916,14400.0
2007-10-03 11:10:00,69.87,69.87,69.74,69.74,11200.0,42.2916,42.2916,42.213,42.213,11200.0
2007-10-03 11:15:00,69.74,69.8,69.71,69.76,14000.0,42.213,42.2493,42.1948,42.2251,14000.0
2007-10-03 11:20:00,69.74,69.81,69.71,69.72,13500.0,42.213,42.2553,42.1948,42.2008,13500.0
2007-10-03 11:25:00,69.73,69.75,69.72,69.75,8100.0,42.2069,42.219,42.2008,42.219,8100.0
2007-10-03 11:30:00,69.74,69.76,69.69,69.71,9500.0,42.213,42.2251,42.1827,42.1948,9500.0
2007-10-03 11:35:00,69.73,69.77,69.7,69.77,7200.0,42.2069,42.2311,42.1887,42.2311,7200.0
2007-10-03 11:40:00,69.76,69.81,69.74,69.79,10100.0,42.2251,42.2553,42.213,42.2432,10100.0
2007-10-03 11:45:00,69.79,69.81,69.79,69.81,9600.0,42.2432,42.2553,42.2432,42.2553,9600.0
2007-10-03 11:50:00,69.81,70.0,69.8,69.98,16000.0,42.2553,42.3703,42.2493,42.3582,16000.0
2007-10-03 11:55:00,69.98,70.0,69.98,69.99,7800.0,42.3582,42.3703,42.3582,42.3643,7800.0
2007-10-03 12:00:00,70.0,70.09,69.98,70.05,10900.0,42.3703,42.4248,42.3582,42.4006,10900.0
2007-10-03 12:05:00,70.08,70.24,70.04,70.23,30700.0,42.4187,42.5156,42.3945,42.5095,30700.0
2007-10-03 12:10:00,70.24,70.24,70.21,70.22,6000.0,42.5156,42.5156,42.4974,42.5035,6000.0
2007-10-03 12:15:00,70.22,70.23,70.19,70.19,9000.0,42.5035,42.5095,42.4853,42.4853,9000.0
2007-10-03 12:20:00,70.2,70.25,70.14,70.14,11100.0,42.4914,42.5216,42.4551,42.4551,11100.0
2007-10-03 12:25:00,70.2,70.22,70.15,70.21,19200.0,42.4914,42.5035,42.4611,42.4974,19200.0
2007-10-03 12:30:00,70.22,70.22,70.18,70.21,9200.0,42.5035,42.5035,42.4793,42.4974,9200.0
2007-10-03 12:35:00,70.22,70.23,70.19,70.21,6700.0,42.5035,42.5095,42.4853,42.4974,6700.0
2007-10-03 12:40:00,70.21,70.22,70.1,70.21,22500.0,42.4974,42.5035,42.4309,42.4974,22500.0
2007-10-03 12:45:00,70.21,70.22,70.18,70.19,13800.0,42.4974,42.5035,42.4793,42.4853,13800.0
2007-10-03 12:50:00,70.21,70.23,70.18,70.2,10100.0,42.4974,42.5095,42.4793,42.4914,10100.0
2007-10-03 12:55:00,70.18,70.21,70.11,70.21,13900.0,42.4793,42.4974,42.4369,42.4974,13900.0
2007-10-03 13:00:00,70.2,70.22,70.17,70.17,7100.0,42.4914,42.5035,42.4732,42.4732,7100.0
2007-10-03 13:05:00,70.18,70.19,70.07,70.08,11100.0,42.4793,42.4853,42.4127,42.4187,11100.0
2007-10-03 13:10:00,70.07,70.11,70.05,70.07,16700.0,42.4127,42.4369,42.4006,42.4127,16700.0
2007-10-03 13:15:00,70.07,70.08,70.02,70.02,16400.0,42.4127,42.4187,42.3824,42.3824,16400.0
2007-10-03 13:20:00,70.02,70.02,69.91,69.94,15300.0,42.3824,42.3824,42.3158,42.334,15300.0
2007-10-03 13:25:00,69.91,70.0,69.91,69.96,11500.0,42.3158,42.3703,42.3158,42.3461,11500.0
2007-10-03 13:30:00,69.95,70.03,69.94,70.0,6400.0,42.3401,42.3885,42.334,42.3703,6400.0
2007-10-03 13:35:00,70.0,70.01,69.95,70.0,8600.0,42.3703,42.3764,42.3401,42.3703,8600.0
2007-10-03 13:40:00,70.01,70.02,69.89,69.89,12700.0,42.3764,42.3824,42.3037,42.3037,12700.0
2007-10-03 13:45:00,69.88,69.9,69.81,69.89,13900.0,42.2977,42.3098,42.2553,42.3037,13900.0
2007-10-03 13:50:00,69.9,69.92,69.89,69.9,7700.0,42.3098,42.3219,42.3037,42.3098,7700.0
2007-10-03 13:55:00,69.89,69.92,69.85,69.92,15600.0,42.3037,42.3219,42.2795,42.3219,15600.0
2007-10-03 14:00:00,69.92,69.92,69.8,69.85,16100.0,42.3219,42.3219,42.2493,42.2795,16100.0
2007-10-03 14:05:00,69.85,69.88,69.77,69.81,17500.0,42.2795,42.2977,42.2311,42.2553,17500.0
2007-10-03 14:10:00,69.8,69.89,69.79,69.86,18300.0,42.2493,42.3037,42.2432,42.2856,18300.0
2007-10-03 14:15:00,69.86,69.87,69.84,69.87,6000.0,42.2856,42.2916,42.2735,42.2916,6000.0
2007-10-03 14:20:00,69.87,69.9,69.84,69.87,9700.0,42.2916,42.3098,42.2735,42.2916,9700.0
2007-10-03 14:25:00,69.87,69.9,69.84,69.84,12600.0,42.2916,42.3098,42.2735,42.2735,12600.0
2007-10-03 14:30:00,69.82,69.88,69.79,69.8,9700.0,42.2614,42.2977,42.2432,42.2493,9700.0
2007-10-03 14:35:00,69.79,69.86,69.78,69.84,11600.0,42.2432,42.2856,42.2372,42.2735,11600.0
2007-10-03 14:40:00,69.85,69.9,69.8,69.89,11700.0,42.2795,42.3098,42.2493,42.3037,11700.0
2007-10-03 14:45:00,69.87,69.87,69.8,69.86,11300.0,42.2916,42.2916,42.2493,42.2856,11300.0
2007-10-03 14:50:00,69.86,69.89,69.82,69.87,14200.0,42.2856,42.3037,42.2614,42.2916,14200.0
2007-10-03 14:55:00,69.87,69.93,69.85,69.92,9800.0,42.2916,42.328,42.2795,42.3219,9800.0
2007-10-03 15:00:00,69.9,69.91,69.79,69.89,15000.0,42.3098,42.3158,42.2432,42.3037,15000.0
2007-10-03 15:05:00,69.89,70.13,69.87,70.12,21000.0,42.3037,42.449,42.2916,42.443,21000.0
2007-10-03 15:10:00,70.1,70.13,70.08,70.13,8200.0,42.4309,42.449,42.4187,42.449,8200.0
2007-10-03 15:15:00,70.12,70.13,70.09,70.11,9500.0,42.443,42.449,42.4248,42.4369,9500.0
2007-10-03 15:20:00,70.1,70.1,70.06,70.06,12800.0,42.4309,42.4309,42.4066,42.4066,12800.0
2007-10-03 15:25:00,70.07,70.08,70.04,70.06,18000.0,42.4127,42.4187,42.3945,42.4066,18000.0
2007-10-03 15:30:00,70.05,70.07,70.02,70.02,22300.0,42.4006,42.4127,42.3824,42.3824,22300.0
2007-10-03 15:35:00,70.03,70.12,70.02,70.08,25500.0,42.3885,42.443,42.3824,42.4187,25500.0
2007-10-03 15:40:00,70.09,70.09,69.9,69.9,31000.0,42.4248,42.4248,42.3098,42.3098,31000.0
2007-10-03 15:45:00,69.9,70.02,69.9,69.99,26100.0,42.3098,42.3824,42.3098,42.3643,26100.0
2007-10-03 15:50:00,69.99,69.99,69.86,69.88,48400.0,42.3643,42.3643,42.2856,42.2977,48400.0
2007-10-03 15:55:00,69.88,69.98,69.88,69.93,76000.0,42.2977,42.3582,42.2977,42.328,76000.0
2007-10-04 09:30:00,70.28,70.51,70.2,70.4,29700.0,42.5398,42.679,42.4914,42.6124,29700.0
2007-10-04 09:35:00,70.43,70.57,70.4,70.51,23600.0,42.6306,42.7153,42.6124,42.679,23600.0
2007-10-04 09:40:00,70.5,70.65,70.49,70.6,27500.0,42.673,42.7638,42.6669,42.7335,27500.0
2007-10-04 09:45:00,70.6,70.64,70.5,70.64,31400.0,42.7335,42.7577,42.673,42.7577,31400.0
2007-10-04 09:50:00,70.62,70.71,70.61,70.69,25400.0,42.7456,42.8001,42.7396,42.788,25400.0
2007-10-04 09:55:00,70.69,70.79,70.68,70.78,19800.0,42.788,42.8485,42.7819,42.8425,19800.0
2007-10-04 10:00:00,70.78,70.88,70.73,70.85,29400.0,42.8425,42.903,42.8122,42.8848,29400.0
2007-10-04 10:05:00,70.85,70.98,70.85,70.91,21400.0,42.8848,42.9635,42.8848,42.9211,21400.0
2007-10-04 10:10:00,70.91,71.0,70.91,70.99,16600.0,42.9211,42.9756,42.9211,42.9696,16600.0
2007-10-04 10:15:00,71.0,71.0,70.93,70.96,37200.0,42.9756,42.9756,42.9332,42.9514,37200.0
2007-10-04 10:20:00,70.94,71.5,70.93,71.31,151600.0,42.9393,43.2783,42.9332,43.1633,151600.0
2007-10-04 10:25:00,71.32,71.47,71.08,71.09,52200.0,43.1693,43.2601,43.024,43.0301,52200.0
2007-10-04 10:30:00,71.1,71.13,70.84,70.92,53500.0,43.0361,43.0543,42.8788,42.9272,53500.0
2007-10-04 10:35:00,70.9,70.98,70.72,70.91,39700.0,42.9151,42.9635,42.8061,42.9211,39700.0
2007-10-04 10:40:00,70.92,71.08,70.9,71.07,24700.0,42.9272,43.024,42.9151,43.018,24700.0
2007-10-04 10:45:00,71.06,71.11,71.0,71.06,14100.0,43.0119,43.0422,42.9756,43.0119,14100.0
2007-10-04 10:50:00,71.03,71.1,70.91,71.08,23700.0,42.9938,43.0361,42.9211,43.024,23700.0
2007-10-04 10:55:00,71.08,71.13,71.0,71.13,11500.0,43.024,43.0543,42.9756,43.0543,11500.0
2007-10-04 11:00:00,71.13,71.16,71.1,71.13,10100.0,43.0543,43.0725,43.0361,43.0543,10100.0
2007-10-04 11:05:00,71.13,71.15,71.1,71.11,14700.0,43.0543,43.0664,43.0361,43.0422,14700.0
2007-10-04 11:10:00,71.1,71.15,71.09,71.12,12400.0,43.0361,43.0664,43.0301,43.0483,12400.0
2007-10-04 11:15:00,71.12,71.17,71.11,71.15,13700.0,43.0483,43.0785,43.0422,43.0664,13700.0
2007-10-04 11:20:00,71.16,71.19,71.14,71.19,8500.0,43.0725,43.0906,43.0604,43.0906,8500.0
2007-10-04 11:25:00,71.17,71.2,71.1,71.11,12400.0,43.0785,43.0967,43.0361,43.0422,12400.0
2007-10-04 11:30:00,71.13,71.22,71.13,71.22,12900.0,43.0543,43.1088,43.0543,43.1088,12900.0
2007-10-04 11:35:00,71.22,71.26,71.22,71.24,6600.0,43.1088,43.133,43.1088,43.1209,6600.0
2007-10-04 11:40:00,71.24,71.28,71.2,71.26,12700.0,43.1209,43.1451,43.0967,43.133,12700.0
2007-10-04 11:45:00,71.27,71.28,71.2,71.22,11700.0,43.139,43.1451,43.0967,43.1088,11700.0
2007-10-04 11:50:00,71.22,71.23,71.16,71.19,7700.0,43.1088,43.1148,43.0725,43.0906,7700.0
2007-10-04 11:55:00,71.19,71.25,71.18,71.24,6700.0,43.0906,43.1269,43.0846,43.1209,6700.0
2007-10-04 12:00:00,71.23,71.23,71.2,71.2,8000.0,43.1148,43.1148,43.0967,43.0967,8000.0
2007-10-04 12:05:00,71.21,71.22,71.19,71.19,8600.0,43.1027,43.1088,43.0906,43.0906,8600.0
2007-10-04 12:10:00,71.19,71.2,71.15,71.19,7000.0,43.0906,43.0967,43.0664,43.0906,7000.0
2007-10-04 12:15:00,71.19,71.3,71.18,71.27,11100.0,43.0906,43.1572,43.0846,43.139,11100.0
2007-10-04 12:20:00,71.26,71.28,71.2,71.22,7000.0,43.133,43.1451,43.0967,43.1088,7000.0
2007-10-04 12:25:00,71.21,71.22,71.17,71.18,6400.0,43.1027,43.1088,43.0785,43.0846,6400.0
2007-10-04 12:30:00,71.17,71.19,71.15,71.16,15200.0,43.0785,43.0906,43.0664,43.0725,15200.0
2007-10-04 12:35:00,71.17,71.17,71.08,71.09,11700.0,43.0785,43.0785,43.024,43.0301,11700.0
2007-10-04 12:40:00,71.09,71.09,71.04,71.04,8500.0,43.0301,43.0301,42.9998,42.9998,8500.0
2007-10-04 12:45:00,71.05,71.11,71.01,71.09,14400.0,43.0059,43.0422,42.9817,43.0301,14400.0
2007-10-04 12:50:00,71.07,71.08,71.04,71.04,4800.0,43.018,43.024,42.9998,42.9998,4800.0
2007-10-04 12:55:00,71.02,71.04,71.01,71.01,6500.0,42.9877,42.9998,42.9817,42.9817,6500.0
2007-10-04 13:00:00,70.99,71.0,70.96,70.96,6000.0,42.9696,42.9756,42.9514,42.9514,6000.0
2007-10-04 13:05:00,70.97,70.97,70.91,70.93,15800.0,42.9575,42.9575,42.9211,42.9332,15800.0
2007-10-04 13:10:00,70.94,70.99,70.86,70.89,28400.0,42.9393,42.9696,42.8909,42.909,28400.0
2007-10-04 13:15:00,70.9,71.14,70.9,71.14,27300.0,42.9151,43.0604,42.9151,43.0604,27300.0
2007-10-04 13:20:00,71.14,71.22,71.03,71.21,48900.0,43.0604,43.1088,42.9938,43.1027,48900.0
2007-10-04 13:25:00,71.23,71.23,71.13,71.13,7300.0,43.1148,43.1148,43.0543,43.0543,7300.0
2007-10-04 13:30:00,71.09,71.19,71.03,71.14,9700.0,43.0301,43.0906,42.9938,43.0604,9700.0
2007-10-04 13:35:00,71.13,71.38,71.11,71.37,38400.0,43.0543,43.2056,43.0422,43.1996,38400.0
2007-10-04 13:40:00,71.37,71.43,71.32,71.33,31900.0,43.1996,43.2359,43.1693,43.1754,31900.0
2007-10-04 13:45:00,71.32,71.33,71.19,71.19,7300.0,43.1693,43.1754,43.0906,43.0906,7300.0
2007-10-04 13:50:00,71.19,71.23,71.16,71.16,8100.0,43.0906,43.1148,43.0725,43.0725,8100.0
2007-10-04 13:55:00,71.16,71.27,71.12,71.22,19900.0,43.0725,43.139,43.0483,43.1088,19900.0
2007-10-04 14:00:00,71.22,71.22,71.09,71.15,22500.0,43.1088,43.1088,43.0301,43.0664,22500.0
2007-10-04 14:05:00,71.15,71.23,71.14,71.21,21200.0,43.0664,43.1148,43.0604,43.1027,21200.0
2007-10-04 14:10:00,71.2,71.22,71.18,71.2,14300.0,43.0967,43.1088,43.0846,43.0967,14300.0
2007-10-04 14:15:00,71.2,71.22,71.16,71.21,8600.0,43.0967,43.1088,43.0725,43.1027,8600.0
2007-10-04 14:20:00,71.19,71.21,71.16,71.18,7800.0,43.0906,43.1027,43.0725,43.0846,7800.0
2007-10-04 14:25:00,71.17,71.18,71.13,71.15,11900.0,43.0785,43.0846,43.0543,43.0664,11900.0
2007-10-04 14:30:00,71.17,71.17,71.11,71.13,11100.0,43.0785,43.0785,43.0422,43.0543,11100.0
2007-10-04 14:35:00,71.13,71.14,71.1,71.12,13600.0,43.0543,43.0604,43.0361,43.0483,13600.0
2007-10-04 14:40:00,71.12,71.17,71.1,71.11,15500.0,43.0483,43.0785,43.0361,43.0422,15500.0
2007-10-04 14:45:00,71.11,71.15,71.1,71.14,13100.0,43.0422,43.0664,43.0361,43.0604,13100.0
2007-10-04 14:50:00,71.15,71.15,71.1,71.12,14400.0,43.0664,43.0664,43.0361,43.0483,14400.0
2007-10-04 14:55:00,71.13,71.17,71.1,71.13,31000.0,43.0543,43.0785,43.0361,43.0543,31000.0
2007-10-04 15:00:00,71.13,71.14,71.07,71.09,15600.0,43.0543,43.0604,43.018,43.0301,15600.0
2007-10-04 15:05:00,71.07,71.09,70.98,71.0,31600.0,43.018,43.0301,42.9635,42.9756,31600.0
2007-10-04 15:10:00,70.98,71.02,70.91,71.01,59800.0,42.9635,42.9877,42.9211,42.9817,59800.0
2007-10-04 15:15:00,71.0,71.02,70.97,70.99,18000.0,42.9756,42.9877,42.9575,42.9696,18000.0
2007-10-04 15:20:00,70.99,71.02,70.98,70.99,38000.0,42.9696,42.9877,42.9635,42.9696,38000.0
2007-10-04 15:25:00,70.99,71.01,70.97,70.97,14900.0,42.9696,42.9817,42.9575,42.9575,14900.0
2007-10-04 15:30:00,70.98,71.07,70.97,71.07,83700.0,42.9635,43.018,42.9575,43.018,83700.0
2007-10-04 15:35:00,71.07,71.07,70.97,70.97,30400.0,43.018,43.018,42.9575,42.9575,30400.0
2007-10-04 15:40:00,70.97,70.98,70.91,70.94,23500.0,42.9575,42.9635,42.9211,42.9393,23500.0
2007-10-04 15:45:00,70.94,71.02,70.93,71.0,25200.0,42.9393,42.9877,42.9332,42.9756,25200.0
2007-10-04 15:50:00,71.02,71.1,71.0,71.05,29200.0,42.9877,43.0361,42.9756,43.0059,29200.0
2007-10-04 15:55:00,71.05,71.07,70.94,70.99,50400.0,43.0059,43.018,42.9393,42.9696,50400.0
2007-10-05 09:30:00,71.4,71.9,71.21,71.72,61300.0,43.2177,43.5204,43.1027,43.4114,61300.0
2007-10-05 09:35:00,71.76,71.76,71.45,71.66,18400.0,43.4356,43.4356,43.248,43.3751,18400.0
2007-10-05 09:40:00,71.67,71.7,71.24,71.34,22000.0,43.3812,43.3993,43.1209,43.1814,22000.0
2007-10-05 09:45:00,71.35,71.43,71.18,71.42,14800.0,43.1875,43.2359,43.0846,43.2298,14800.0
2007-10-05 09:50:00,71.41,71.66,71.4,71.66,18400.0,43.2238,43.3751,43.2177,43.3751,18400.0
2007-10-05 09:55:00,71.67,71.71,71.61,71.71,15000.0,43.3812,43.4054,43.3448,43.4054,15000.0
2007-10-05 10:00:00,71.71,71.72,71.61,71.66,17600.0,43.4054,43.4114,43.3448,43.3751,17600.0
2007-10-05 10:05:00,71.68,71.86,71.66,71.84,12700.0,43.3872,43.4962,43.3751,43.4841,12700.0
2007-10-05 10:10:00,71.84,71.88,71.79,71.85,14500.0,43.4841,43.5083,43.4538,43.4901,14500.0
2007-10-05 10:15:00,71.82,71.85,71.74,71.74,13500.0,43.472,43.4901,43.4235,43.4235,13500.0
2007-10-05 10:20:00,71.74,71.76,71.64,71.66,12700.0,43.4235,43.4356,43.363,43.3751,12700.0
2007-10-05 10:25:00,71.64,71.65,71.54,71.56,16100.0,43.363,43.3691,43.3025,43.3146,16100.0
2007-10-05 10:30:00,71.57,71.59,71.44,71.52,26500.0,43.3206,43.3327,43.2419,43.2904,26500.0
2007-10-05 10:35:00,71.53,71.56,71.49,71.53,21300.0,43.2964,43.3146,43.2722,43.2964,21300.0
2007-10-05 10:40:00,71.54,71.59,71.49,71.53,25500.0,43.3025,43.3327,43.2722,43.2964,25500.0
2007-10-05 10:45:00,71.53,71.78,71.53,71.72,27100.0,43.2964,43.4477,43.2964,43.4114,27100.0
2007-10-05 10:50:00,71.73,71.8,71.66,71.8,33700.0,43.4175,43.4598,43.3751,43.4598,33700.0
2007-10-05 10:55:00,71.8,71.89,71.72,71.88,19800.0,43.4598,43.5143,43.4114,43.5083,19800.0
2007-10-05 11:00:00,71.88,71.97,71.86,71.92,22100.0,43.5083,43.5627,43.4962,43.5325,22100.0
2007-10-05 11:05:00,71.93,71.99,71.93,71.97,14900.0,43.5385,43.5749,43.5385,43.5627,14900.0
2007-10-05 11:10:00,71.97,72.13,71.96,72.01,26400.0,43.5627,43.6596,43.5567,43.587,26400.0
2007-10-05 11:15:00,72.01,72.06,71.98,72.05,15300.0,43.587,43.6172,43.5688,43.6112,15300.0
2007-10-05 11:20:00,72.05,72.09,71.92,71.92,17600.0,43.6112,43.6354,43.5325,43.5325,17600.0
2007-10-05 11:25:00,71.92,71.94,71.85,71.87,13000.0,43.5325,43.5446,43.4901,43.5022,13000.0
2007-10-05 11:30:00,71.89,71.96,71.85,71.89,18900.0,43.5143,43.5567,43.4901,43.5143,18900.0
2007-10-05 11:35:00,71.9,71.97,71.87,71.95,17100.0,43.5204,43.5627,43.5022,43.5506,17100.0
2007-10-05 11:40:00,71.96,72.0,71.91,72.0,12000.0,43.5567,43.5809,43.5264,43.5809,12000.0
2007-10-05 11:45:00,72.0,72.03,71.98,72.01,10700.0,43.5809,43.5991,43.5688,43.587,10700.0
2007-10-05 11:50:00,72.03,72.11,72.01,72.07,17500.0,43.5991,43.6475,43.587,43.6233,17500.0
2007-10-05 11:55:00,72.07,72.17,72.04,72.12,15500.0,43.6233,43.6838,43.6051,43.6535,15500.0
2007-10-05 12:00:00,72.13,72.15,72.06,72.07,26700.0,43.6596,43.6717,43.6172,43.6233,26700.0
2007-10-05 12:05:00,72.05,72.08,72.01,72.07,25600.0,43.6112,43.6293,43.587,43.6233,25600.0
2007-10-05 12:10:00,72.08,72.08,72.01,72.02,23500.0,43.6293,43.6293,43.587,43.593,23500.0
2007-10-05 12:15:00,72.02,72.02,71.97,71.97,10300.0,43.593,43.593,43.5627,43.5627,10300.0
2007-10-05 12:20:00,71.97,71.98,71.93,71.93,13400.0,43.5627,43.5688,43.5385,43.5385,13400.0
2007-10-05 12:25:00,71.93,72.05,71.91,71.98,23700.0,43.5385,43.6112,43.5264,43.5688,23700.0
2007-10-05 12:30:00,72.0,72.07,71.95,72.01,22500.0,43.5809,43.6233,43.5506,43.587,22500.0
2007-10-05 12:35:00,72.04,72.04,71.95,71.96,7300.0,43.6051,43.6051,43.5506,43.5567,7300.0
2007-10-05 12:40:00,71.97,71.98,71.9,71.9,6800.0,43.5627,43.5688,43.5204,43.5204,6800.0
2007-10-05 12:45:00,71.9,71.91,71.87,71.87,5600.0,43.5204,43.5264,43.5022,43.5022,5600.0
2007-10-05 12:50:00,71.88,71.88,71.84,71.84,8900.0,43.5083,43.5083,43.4841,43.4841,8900.0
2007-10-05 12:55:00,71.84,71.98,71.84,71.93,13800.0,43.4841,43.5688,43.4841,43.5385,13800.0
2007-10-05 13:00:00,71.94,72.01,71.92,71.99,10500.0,43.5446,43.587,43.5325,43.5749,10500.0
2007-10-05 13:05:00,72.01,72.05,71.99,72.01,11200.0,43.587,43.6112,43.5749,43.587,11200.0
2007-10-05 13:10:00,72.01,72.05,72.0,72.04,9400.0,43.587,43.6112,43.5809,43.6051,9400.0
2007-10-05 13:15:00,72.05,72.07,72.03,72.05,6100.0,43.6112,43.6233,43.5991,43.6112,6100.0
2007-10-05 13:20:00,72.04,72.06,71.94,71.95,9300.0,43.6051,43.6172,43.5446,43.5506,9300.0
2007-10-05 13:25:00,71.95,72.08,71.95,72.08,12000.0,43.5506,43.6293,43.5506,43.6293,12000.0
2007-10-05 13:30:00,72.08,72.16,72.05,72.13,11400.0,43.6293,43.6778,43.6112,43.6596,11400.0
2007-10-05 13:35:00,72.13,72.18,72.12,72.18,10700.0,43.6596,43.6899,43.6535,43.6899,10700.0
2007-10-05 13:40:00,72.16,72.38,72.15,72.33,22900.0,43.6778,43.8109,43.6717,43.7807,22900.0
2007-10-05 13:45:00,72.32,72.32,72.18,72.3,27100.0,43.7746,43.7746,43.6899,43.7625,27100.0
2007-10-05 13:50:00,72.31,72.32,72.25,72.29,15200.0,43.7685,43.7746,43.7322,43.7564,15200.0
2007-10-05 13:55:00,72.29,72.32,72.24,72.26,16600.0,43.7564,43.7746,43.7262,43.7383,16600.0
2007-10-05 14:00:00,72.27,72.42,72.26,72.41,16600.0,43.7443,43.8351,43.7383,43.8291,16600.0
2007-10-05 14:05:00,72.4,72.4,72.31,72.34,13300.0,43.823,43.823,43.7685,43.7867,13300.0
2007-10-05 14:10:00,72.36,72.36,72.31,72.31,10400.0,43.7988,43.7988,43.7685,43.7685,10400.0
2007-10-05 14:15:00,72.31,72.34,72.29,72.33,7600.0,43.7685,43.7867,43.7564,43.7807,7600.0
2007-10-05 14:20:00,72.34,72.47,72.32,72.41,13300.0,43.7867,43.8654,43.7746,43.8291,13300.0
2007-10-05 14:25:00,72.4,72.46,72.37,72.41,14700.0,43.823,43.8593,43.8049,43.8291,14700.0
2007-10-05 14:30:00,72.43,72.44,72.29,72.3,9300.0,43.8412,43.8472,43.7564,43.7625,9300.0
2007-10-05 14:35:00,72.32,72.36,72.28,72.34,11000.0,43.7746,43.7988,43.7504,43.7867,11000.0
2007-10-05 14:40:00,72.35,72.43,72.33,72.42,8500.0,43.7928,43.8412,43.7807,43.8351,8500.0
2007-10-05 14:45:00,72.41,72.42,72.27,72.27,9100.0,43.8291,43.8351,43.7443,43.7443,9100.0
2007-10-05 14:50:00,72.28,72.34,72.28,72.28,12700.0,43.7504,43.7867,43.7504,43.7504,12700.0
2007-10-05 14:55:00,72.27,72.35,72.27,72.35,13100.0,43.7443,43.7928,43.7443,43.7928,13100.0
2007-10-05 15:00:00,72.36,72.37,72.31,72.33,20400.0,43.7988,43.8049,43.7685,43.7807,20400.0
2007-10-05 15:05:00,72.33,72.33,72.24,72.25,25100.0,43.7807,43.7807,43.7262,43.7322,25100.0
2007-10-05 15:10:00,72.25,72.25,72.11,72.12,25700.0,43.7322,43.7322,43.6475,43.6535,25700.0
2007-10-05 15:15:00,72.12,72.15,72.11,72.14,20300.0,43.6535,43.6717,43.6475,43.6656,20300.0
2007-10-05 15:20:00,72.15,72.15,72.11,72.11,15100.0,43.6717,43.6717,43.6475,43.6475,15100.0
2007-10-05 15:25:00,72.11,72.14,72.1,72.1,12300.0,43.6475,43.6656,43.6414,43.6414,12300.0
2007-10-05 15:30:00,72.1,72.12,72.07,72.1,16400.0,43.6414,43.6535,43.6233,43.6414,16400.0
2007-10-05 15:35:00,72.11,72.13,72.08,72.1,15100.0,43.6475,43.6596,43.6293,43.6414,15100.0
2007-10-05 15:40:00,72.1,72.11,71.92,71.93,39900.0,43.6414,43.6475,43.5325,43.5385,39900.0
2007-10-05 15:45:00,71.93,72.1,71.92,72.01,35200.0,43.5385,43.6414,43.5325,43.587,35200.0
2007-10-05 15:50:00,72.02,72.07,71.99,72.02,46500.0,43.593,43.6233,43.5749,43.593,46500.0
2007-10-05 15:55:00,72.01,72.02,71.8,71.81,52500.0,43.587,43.593,43.4598,43.4659,52500.0
2007-10-08 09:30:00,71.85,72.17,71.72,71.72,16900.0,43.4901,43.6838,43.4114,43.4114,16900.0
2007-10-08 09:35:00,71.77,71.88,71.68,71.7,12000.0,43.4417,43.5083,43.3872,43.3993,12000.0
2007-10-08 09:40:00,71.71,71.89,71.67,71.8,17300.0,43.4054,43.5143,43.3812,43.4598,17300.0
2007-10-08 09:45:00,71.82,71.83,71.67,71.72,12800.0,43.472,43.478,43.3812,43.4114,12800.0
2007-10-08 09:50:00,71.73,71.89,71.61,71.75,43200.0,43.4175,43.5143,43.3448,43.4296,43200.0
2007-10-08 09:55:00,71.76,71.95,71.75,71.91,16100.0,43.4356,43.5506,43.4296,43.5264,16100.0
2007-10-08 10:00:00,71.94,72.0,71.9,71.93,8400.0,43.5446,43.5809,43.5204,43.5385,8400.0
2007-10-08 10:05:00,71.93,72.23,71.9,72.22,19300.0,43.5385,43.7201,43.5204,43.7141,19300.0
2007-10-08 10:10:00,72.22,72.25,71.96,71.96,13000.0,43.7141,43.7322,43.5567,43.5567,13000.0
2007-10-08 10:15:00,71.96,72.0,71.93,71.96,6400.0,43.5567,43.5809,43.5385,43.5567,6400.0
2007-10-08 10:20:00,71.97,71.98,71.83,71.83,11200.0,43.5627,43.5688,43.478,43.478,11200.0
2007-10-08 10:25:00,71.86,71.87,71.76,71.79,5200.0,43.4962,43.5022,43.4356,43.4538,5200.0
2007-10-08 10:30:00,71.76,71.8,71.74,71.75,6900.0,43.4356,43.4598,43.4235,43.4296,6900.0
2007-10-08 10:35:00,71.77,71.77,71.67,71.67,4200.0,43.4417,43.4417,43.3812,43.3812,4200.0
2007-10-08 10:40:00,71.69,71.7,71.67,71.67,2700.0,43.3933,43.3993,43.3812,43.3812,2700.0
2007-10-08 10:45:00,71.7,71.72,71.62,71.62,6600.0,43.3993,43.4114,43.3509,43.3509,6600.0
2007-10-08 10:50:00,71.65,71.65,71.61,71.62,6200.0,43.3691,43.3691,43.3448,43.3509,6200.0
2007-10-08 10:55:00,71.63,71.76,71.63,71.76,9100.0,43.3569,43.4356,43.3569,43.4356,9100.0
2007-10-08 11:00:00,71.74,71.75,71.69,71.72,7300.0,43.4235,43.4296,43.3933,43.4114,7300.0
2007-10-08 11:05:00,71.73,71.8,71.7,71.79,13100.0,43.4175,43.4598,43.3993,43.4538,13100.0
2007-10-08 11:10:00,71.76,71.79,71.71,71.78,6100.0,43.4356,43.4538,43.4054,43.4477,6100.0
2007-10-08 11:15:00,71.76,71.86,71.76,71.81,7200.0,43.4356,43.4962,43.4356,43.4659,7200.0
2007-10-08 11:20:00,71.82,71.84,71.79,71.82,5500.0,43.472,43.4841,43.4538,43.472,5500.0
2007-10-08 11:25:00,71.78,71.82,71.7,71.7,5200.0,43.4477,43.472,43.3993,43.3993,5200.0
2007-10-08 11:30:00,71.71,71.77,71.67,71.68,10700.0,43.4054,43.4417,43.3812,43.3872,10700.0
2007-10-08 11:35:00,71.68,71.78,71.67,71.76,9200.0,43.3872,43.4477,43.3812,43.4356,9200.0
2007-10-08 11:40:00,71.78,71.82,71.73,71.73,4500.0,43.4477,43.472,43.4175,43.4175,4500.0
2007-10-08 11:45:00,71.75,71.78,71.71,71.74,6200.0,43.4296,43.4477,43.4054,43.4235,6200.0
2007-10-08 11:50:00,71.75,71.8,71.75,71.75,4600.0,43.4296,43.4598,43.4296,43.4296,4600.0
2007-10-08 11:55:00,71.77,71.92,71.75,71.92,10300.0,43.4417,43.5325,43.4296,43.5325,10300.0
2007-10-08 12:00:00,71.93,71.95,71.89,71.89,4900.0,43.5385,43.5506,43.5143,43.5143,4900.0
2007-10-08 12:05:00,71.9,71.97,71.89,71.95,6800.0,43.5204,43.5627,43.5143,43.5506,6800.0
2007-10-08 12:10:00,71.92,71.93,71.83,71.83,8500.0,43.5325,43.5385,43.478,43.478,8500.0
2007-10-08 12:15:00,71.84,71.92,71.81,71.86,4800.0,43.4841,43.5325,43.4659,43.4962,4800.0
2007-10-08 12:20:00,71.87,71.87,71.83,71.86,4300.0,43.5022,43.5022,43.478,43.4962,4300.0
2007-10-08 12:25:00,71.84,71.86,71.81,71.81,2000.0,43.4841,43.4962,43.4659,43.4659,2000.0
2007-10-08 12:30:00,71.8,71.83,71.77,71.83,6800.0,43.4598,43.478,43.4417,43.478,6800.0
2007-10-08 12:35:00,71.83,71.83,71.8,71.8,3800.0,43.478,43.478,43.4598,43.4598,3800.0
2007-10-08 12:40:00,71.8,71.83,71.8,71.81,6500.0,43.4598,43.478,43.4598,43.4659,6500.0
2007-10-08 12:45:00,71.8,71.8,71.77,71.78,6000.0,43.4598,43.4598,43.4417,43.4477,6000.0
2007-10-08 12:50:00,71.78,71.82,71.76,71.77,6200.0,43.4477,43.472,43.4356,43.4417,6200.0
2007-10-08 12:55:00,71.77,71.77,71.74,71.74,3200.0,43.4417,43.4417,43.4235,43.4235,3200.0
2007-10-08 13:00:00,71.76,71.76,71.72,71.75,6400.0,43.4356,43.4356,43.4114,43.4296,6400.0
2007-10-08 13:05:00,71.74,71.74,71.72,71.74,3400.0,43.4235,43.4235,43.4114,43.4235,3400.0
2007-10-08 13:10:00,71.74,71.78,71.73,71.78,5300.0,43.4235,43.4477,43.4175,43.4477,5300.0
2007-10-08 13:15:00,71.76,71.78,71.75,71.75,3700.0,43.4356,43.4477,43.4296,43.4296,3700.0
2007-10-08 13:20:00,71.77,71.78,71.75,71.76,3100.0,43.4417,43.4477,43.4296,43.4356,3100.0
2007-10-08 13:25:00,71.75,71.77,71.75,71.76,2900.0,43.4296,43.4417,43.4296,43.4356,2900.0
2007-10-08 13:30:00,71.76,71.81,71.75,71.76,6200.0,43.4356,43.4659,43.4296,43.4356,6200.0
2007-10-08 13:35:00,71.75,71.76,71.68,71.71,9900.0,43.4296,43.4356,43.3872,43.4054,9900.0
2007-10-08 13:40:00,71.71,71.72,71.66,71.68,10800.0,43.4054,43.4114,43.3751,43.3872,10800.0
2007-10-08 13:45:00,71.68,71.68,71.65,71.66,5800.0,43.3872,43.3872,43.3691,43.3751,5800.0
2007-10-08 13:50:00,71.67,71.7,71.61,71.61,13800.0,43.3812,43.3993,43.3448,43.3448,13800.0
2007-10-08 13:55:00,71.61,71.71,71.61,71.69,3400.0,43.3448,43.4054,43.3448,43.3933,3400.0
2007-10-08 14:00:00,71.71,71.72,71.65,71.67,6100.0,43.4054,43.4114,43.3691,43.3812,6100.0
2007-10-08 14:05:00,71.68,71.71,71.64,71.64,5500.0,43.3872,43.4054,43.363,43.363,5500.0
2007-10-08 14:10:00,71.64,71.64,71.55,71.56,12100.0,43.363,43.363,43.3085,43.3146,12100.0
2007-10-08 14:15:00,71.56,71.66,71.55,71.63,8700.0,43.3146,43.3751,43.3085,43.3569,8700.0
2007-10-08 14:20:00,71.63,71.7,71.63,71.68,3100.0,43.3569,43.3993,43.3569,43.3872,3100.0
2007-10-08 14:25:00,71.67,71.71,71.67,71.7,6500.0,43.3812,43.4054,43.3812,43.3993,6500.0
2007-10-08 14:30:00,71.7,71.76,71.69,71.76,14200.0,43.3993,43.4356,43.3933,43.4356,14200.0
2007-10-08 14:35:00,71.76,71.83,71.73,71.76,14400.0,43.4356,43.478,43.4175,43.4356,14400.0
2007-10-08 14:40:00,71.75,71.78,71.7,71.73,6700.0,43.4296,43.4477,43.3993,43.4175,6700.0
2007-10-08 14:45:00,71.72,71.78,71.71,71.77,5200.0,43.4114,43.4477,43.4054,43.4417,5200.0
2007-10-08 14:50:00,71.78,71.81,71.72,71.75,10300.0,43.4477,43.4659,43.4114,43.4296,10300.0
2007-10-08 14:55:00,71.73,71.77,71.66,71.69,7000.0,43.4175,43.4417,43.3751,43.3933,7000.0
2007-10-08 15:00:00,71.69,71.71,71.64,71.65,9500.0,43.3933,43.4054,43.363,43.3691,9500.0
2007-10-08 15:05:00,71.65,71.68,71.63,71.68,7400.0,43.3691,43.3872,43.3569,43.3872,7400.0
2007-10-08 15:10:00,71.69,71.73,71.66,71.72,9800.0,43.3933,43.4175,43.3751,43.4114,9800.0
2007-10-08 15:15:00,71.73,71.76,71.72,71.76,10700.0,43.4175,43.4356,43.4114,43.4356,10700.0
2007-10-08 15:20:00,71.77,71.77,71.36,71.58,55200.0,43.4417,43.4417,43.1935,43.3267,55200.0
2007-10-08 15:25:00,71.58,71.59,71.52,71.56,13300.0,43.3267,43.3327,43.2904,43.3146,13300.0
2007-10-08 15:30:00,71.55,71.57,71.52,71.55,17800.0,43.3085,43.3206,43.2904,43.3085,17800.0
2007-10-08 15:35:00,71.54,71.58,71.51,71.58,15300.0,43.3025,43.3267,43.2843,43.3267,15300.0
2007-10-08 15:40:00,71.58,71.68,71.56,71.66,24300.0,43.3267,43.3872,43.3146,43.3751,24300.0
2007-10-08 15:45:00,71.69,71.76,71.67,71.75,24400.0,43.3933,43.4356,43.3812,43.4296,24400.0
2007-10-08 15:50:00,71.75,71.77,71.74,71.75,14500.0,43.4296,43.4417,43.4235,43.4296,14500.0
2007-10-08 15:55:00,71.74,71.74,71.59,71.65,30300.0,43.4235,43.4235,43.3327,43.3691,30300.0
2007-10-09 09:30:00,71.86,71.97,71.7,71.86,20400.0,43.4962,43.5627,43.3993,43.4962,20400.0
2007-10-09 09:35:00,71.85,71.93,71.73,71.75,17400.0,43.4901,43.5385,43.4175,43.4296,17400.0
2007-10-09 09:40:00,71.77,71.77,71.65,71.69,13500.0,43.4417,43.4417,43.3691,43.3933,13500.0
2007-10-09 09:45:00,71.7,71.75,71.61,71.66,20800.0,43.3993,43.4296,43.3448,43.3751,20800.0
2007-10-09 09:50:00,71.68,71.78,71.68,71.77,12800.0,43.3872,43.4477,43.3872,43.4417,12800.0
2007-10-09 09:55:00,71.75,71.77,71.62,71.62,8100.0,43.4296,43.4417,43.3509,43.3509,8100.0
2007-10-09 10:00:00,71.6,71.7,71.6,71.68,19000.0,43.3388,43.3993,43.3388,43.3872,19000.0
2007-10-09 10:05:00,71.68,71.69,71.53,71.56,9100.0,43.3872,43.3933,43.2964,43.3146,9100.0
2007-10-09 10:10:00,71.52,71.54,71.42,71.45,11300.0,43.2904,43.3025,43.2298,43.248,11300.0
2007-10-09 10:15:00,71.45,71.45,71.33,71.35,20800.0,43.248,43.248,43.1754,43.1875,20800.0
2007-10-09 10:20:00,71.34,71.41,71.32,71.33,13000.0,43.1814,43.2238,43.1693,43.1754,13000.0
2007-10-09 10:25:00,71.33,71.34,71.26,71.28,20800.0,43.1754,43.1814,43.133,43.1451,20800.0
2007-10-09 10:30:00,71.26,71.26,71.15,71.22,33000.0,43.133,43.133,43.0664,43.1088,33000.0
2007-10-09 10:35:00,71.22,71.24,71.12,71.12,35300.0,43.1088,43.1209,43.0483,43.0483,35300.0
2007-10-09 10:40:00,71.11,71.16,71.1,71.12,10700.0,43.0422,43.0725,43.0361,43.0483,10700.0
2007-10-09 10:45:00,71.12,71.13,71.04,71.07,20600.0,43.0483,43.0543,42.9998,43.018,20600.0
2007-10-09 10:50:00,71.06,71.17,71.04,71.12,10100.0,43.0119,43.0785,42.9998,43.0483,10100.0
2007-10-09 10:55:00,71.13,71.18,71.12,71.16,10500.0,43.0543,43.0846,43.0483,43.0725,10500.0
2007-10-09 11:00:00,71.18,71.2,71.15,71.19,26900.0,43.0846,43.0967,43.0664,43.0906,26900.0
2007-10-09 11:05:00,71.19,71.19,71.12,71.13,9300.0,43.0906,43.0906,43.0483,43.0543,9300.0
2007-10-09 11:10:00,71.14,71.2,71.12,71.14,10000.0,43.0604,43.0967,43.0483,43.0604,10000.0
2007-10-09 11:15:00,71.15,71.18,71.12,71.13,9200.0,43.0664,43.0846,43.0483,43.0543,9200.0
2007-10-09 11:20:00,71.13,71.18,71.11,71.14,9500.0,43.0543,43.0846,43.0422,43.0604,9500.0
2007-10-09 11:25:00,71.14,71.18,71.1,71.17,10100.0,43.0604,43.0846,43.0361,43.0785,10100.0
2007-10-09 11:30:00,71.18,71.2,71.13,71.17,12500.0,43.0846,43.0967,43.0543,43.0785,12500.0
2007-10-09 11:35:00,71.16,71.21,71.14,71.16,14000.0,43.0725,43.1027,43.0604,43.0725,14000.0
2007-10-09 11:40:00,71.16,71.22,71.14,71.18,8200.0,43.0725,43.1088,43.0604,43.0846,8200.0
2007-10-09 11:45:00,71.2,71.24,71.19,71.21,8300.0,43.0967,43.1209,43.0906,43.1027,8300.0
2007-10-09 11:50:00,71.22,71.24,71.19,71.21,11100.0,43.1088,43.1209,43.0906,43.1027,11100.0
2007-10-09 11:55:00,71.18,71.24,71.17,71.19,10400.0,43.0846,43.1209,43.0785,43.0906,10400.0
2007-10-09 12:00:00,71.19,71.22,71.16,71.2,12700.0,43.0906,43.1088,43.0725,43.0967,12700.0
2007-10-09 12:05:00,71.21,71.22,71.17,71.19,5700.0,43.1027,43.1088,43.0785,43.0906,5700.0
2007-10-09 12:10:00,71.19,71.19,71.15,71.17,3600.0,43.0906,43.0906,43.0664,43.0785,3600.0
2007-10-09 12:15:00,71.15,71.17,71.11,71.14,6300.0,43.0664,43.0785,43.0422,43.0604,6300.0
2007-10-09 12:20:00,71.13,71.13,71.1,71.11,3000.0,43.0543,43.0543,43.0361,43.0422,3000.0
2007-10-09 12:25:00,71.11,71.11,71.02,71.02,8200.0,43.0422,43.0422,42.9877,42.9877,8200.0
2007-10-09 12:30:00,71.02,71.04,71.0,71.01,3200.0,42.9877,42.9998,42.9756,42.9817,3200.0
2007-10-09 12:35:00,71.01,71.06,71.0,71.01,5900.0,42.9817,43.0119,42.9756,42.9817,5900.0
2007-10-09 12:40:00,71.01,71.03,70.98,70.99,6100.0,42.9817,42.9938,42.9635,42.9696,6100.0
2007-10-09 12:45:00,70.98,71.02,70.97,70.99,6400.0,42.9635,42.9877,42.9575,42.9696,6400.0
2007-10-09 12:50:00,70.97,70.99,70.95,70.96,8200.0,42.9575,42.9696,42.9454,42.9514,8200.0
2007-10-09 12:55:00,70.97,71.0,70.95,71.0,5500.0,42.9575,42.9756,42.9454,42.9756,5500.0
2007-10-09 13:00:00,70.98,70.98,70.92,70.92,4200.0,42.9635,42.9635,42.9272,42.9272,4200.0
2007-10-09 13:05:00,70.92,70.98,70.9,70.95,7400.0,42.9272,42.9635,42.9151,42.9454,7400.0
2007-10-09 13:10:00,70.94,70.95,70.9,70.94,2800.0,42.9393,42.9454,42.9151,42.9393,2800.0
2007-10-09 13:15:00,70.93,70.94,70.88,70.91,6400.0,42.9332,42.9393,42.903,42.9211,6400.0
2007-10-09 13:20:00,70.9,70.91,70.78,70.81,17600.0,42.9151,42.9211,42.8425,42.8606,17600.0
2007-10-09 13:25:00,70.82,70.84,70.73,70.81,11400.0,42.8667,42.8788,42.8122,42.8606,11400.0
2007-10-09 13:30:00,70.81,70.83,70.76,70.76,8700.0,42.8606,42.8727,42.8303,42.8303,8700.0
2007-10-09 13:35:00,70.78,70.82,70.77,70.81,6700.0,42.8425,42.8667,42.8364,42.8606,6700.0
2007-10-09 13:40:00,70.81,70.83,70.74,70.76,6100.0,42.8606,42.8727,42.8182,42.8303,6100.0
2007-10-09 13:45:00,70.76,70.91,70.74,70.91,17500.0,42.8303,42.9211,42.8182,42.9211,17500.0
2007-10-09 13:50:00,70.88,70.89,70.81,70.87,11700.0,42.903,42.909,42.8606,42.8969,11700.0
2007-10-09 13:55:00,70.86,70.86,70.79,70.8,7500.0,42.8909,42.8909,42.8485,42.8546,7500.0
2007-10-09 14:00:00,70.79,70.95,70.68,70.95,35800.0,42.8485,42.9454,42.7819,42.9454,35800.0
2007-10-09 14:05:00,70.93,70.97,70.87,70.93,12100.0,42.9332,42.9575,42.8969,42.9332,12100.0
2007-10-09 14:10:00,70.91,70.93,70.77,70.82,14300.0,42.9211,42.9332,42.8364,42.8667,14300.0
2007-10-09 14:15:00,70.86,70.86,70.72,70.72,8400.0,42.8909,42.8909,42.8061,42.8061,8400.0
2007-10-09 14:20:00,70.74,70.83,70.72,70.81,6600.0,42.8182,42.8727,42.8061,42.8606,6600.0
2007-10-09 14:25:00,70.85,71.03,70.76,71.03,12900.0,42.8848,42.9938,42.8303,42.9938,12900.0
2007-10-09 14:30:00,71.02,71.08,71.0,71.08,17200.0,42.9877,43.024,42.9756,43.024,17200.0
2007-10-09 14:35:00,71.08,71.16,71.07,71.11,28300.0,43.024,43.0725,43.018,43.0422,28300.0
2007-10-09 14:40:00,71.11,71.2,71.06,71.2,14600.0,43.0422,43.0967,43.0119,43.0967,14600.0
2007-10-09 14:45:00,71.2,71.24,71.12,71.19,24300.0,43.0967,43.1209,43.0483,43.0906,24300.0
2007-10-09 14:50:00,71.16,71.22,71.07,71.09,24800.0,43.0725,43.1088,43.018,43.0301,24800.0
2007-10-09 14:55:00,71.11,71.19,71.1,71.19,21000.0,43.0422,43.0906,43.0361,43.0906,21000.0
2007-10-09 15:00:00,71.19,71.19,71.07,71.07,11400.0,43.0906,43.0906,43.018,43.018,11400.0
2007-10-09 15:05:00,71.06,71.2,71.03,71.15,17700.0,43.0119,43.0967,42.9938,43.0664,17700.0
2007-10-09 15:10:00,71.15,71.2,71.13,71.13,16300.0,43.0664,43.0967,43.0543,43.0543,16300.0
2007-10-09 15:15:00,71.13,71.3,71.11,71.25,21800.0,43.0543,43.1572,43.0422,43.1269,21800.0
2007-10-09 15:20:00,71.23,71.31,71.22,71.27,25300.0,43.1148,43.1633,43.1088,43.139,25300.0
2007-10-09 15:25:00,71.28,71.32,71.25,71.29,35100.0,43.1451,43.1693,43.1269,43.1512,35100.0
2007-10-09 15:30:00,71.29,71.39,71.29,71.39,33300.0,43.1512,43.2117,43.1512,43.2117,33300.0
2007-10-09 15:35:00,71.35,71.41,71.34,71.39,13900.0,43.1875,43.2238,43.1814,43.2117,13900.0
2007-10-09 15:40:00,71.41,71.45,71.33,71.35,32400.0,43.2238,43.248,43.1754,43.1875,32400.0
2007-10-09 15:45:00,71.36,71.36,71.29,71.33,22300.0,43.1935,43.1935,43.1512,43.1754,22300.0
2007-10-09 15:50:00,71.33,71.44,71.31,71.44,28800.0,43.1754,43.2419,43.1633,43.2419,28800.0
2007-10-09 15:55:00,71.45,71.54,71.42,71.52,60100.0,43.248,43.3025,43.2298,43.2904,60100.0
2007-10-10 09:30:00,71.01,71.09,70.79,70.89,47800.0,43.366,43.4148,43.2316,43.2927,47800.0
2007-10-10 09:35:00,70.89,70.98,70.62,70.63,29200.0,43.2927,43.3477,43.1278,43.1339,29200.0
2007-10-10 09:40:00,70.67,70.71,70.42,70.43,17900.0,43.1583,43.1828,43.0057,43.0118,17900.0
2007-10-10 09:45:00,70.48,70.6,70.44,70.49,24600.0,43.0423,43.1156,43.0179,43.0484,24600.0
2007-10-10 09:50:00,70.5,70.53,70.34,70.38,26200.0,43.0545,43.0728,42.9568,42.9812,26200.0
2007-10-10 09:55:00,70.38,70.39,70.28,70.3,26800.0,42.9812,42.9873,42.9202,42.9324,26800.0
2007-10-10 10:00:00,70.29,70.47,70.28,70.4,21700.0,42.9263,43.0362,42.9202,42.9934,21700.0
2007-10-10 10:05:00,70.39,70.4,70.31,70.39,29000.0,42.9873,42.9934,42.9385,42.9873,29000.0
2007-10-10 10:10:00,70.39,70.41,70.34,70.39,17300.0,42.9873,42.9996,42.9568,42.9873,17300.0
2007-10-10 10:15:00,70.39,70.55,70.39,70.54,14000.0,42.9873,43.0851,42.9873,43.0789,14000.0
2007-10-10 10:20:00,70.55,70.58,70.5,70.53,17600.0,43.0851,43.1034,43.0545,43.0728,17600.0
2007-10-10 10:25:00,70.53,70.61,70.53,70.59,10700.0,43.0728,43.1217,43.0728,43.1095,10700.0
2007-10-10 10:30:00,70.58,70.62,70.55,70.56,11600.0,43.1034,43.1278,43.0851,43.0912,11600.0
2007-10-10 10:35:00,70.56,70.58,70.51,70.51,10900.0,43.0912,43.1034,43.0606,43.0606,10900.0
2007-10-10 10:40:00,70.52,70.57,70.48,70.5,8800.0,43.0667,43.0973,43.0423,43.0545,8800.0
2007-10-10 10:45:00,70.49,70.57,70.49,70.55,12000.0,43.0484,43.0973,43.0484,43.0851,12000.0
2007-10-10 10:50:00,70.55,70.58,70.5,70.53,5400.0,43.0851,43.1034,43.0545,43.0728,5400.0
2007-10-10 10:55:00,70.53,70.57,70.49,70.51,5500.0,43.0728,43.0973,43.0484,43.0606,5500.0
2007-10-10 11:00:00,70.54,70.61,70.54,70.56,11500.0,43.0789,43.1217,43.0789,43.0912,11500.0
2007-10-10 11:05:00,70.58,70.64,70.57,70.59,14400.0,43.1034,43.14,43.0973,43.1095,14400.0
2007-10-10 11:10:00,70.6,70.64,70.58,70.62,4200.0,43.1156,43.14,43.1034,43.1278,4200.0
2007-10-10 11:15:00,70.64,70.64,70.6,70.6,6400.0,43.14,43.14,43.1156,43.1156,6400.0
2007-10-10 11:20:00,70.61,70.65,70.53,70.65,8700.0,43.1217,43.1461,43.0728,43.1461,8700.0
2007-10-10 11:25:00,70.64,70.66,70.6,70.62,8200.0,43.14,43.1522,43.1156,43.1278,8200.0
2007-10-10 11:30:00,70.63,70.63,70.58,70.59,3100.0,43.1339,43.1339,43.1034,43.1095,3100.0
2007-10-10 11:35:00,70.61,70.74,70.61,70.69,12300.0,43.1217,43.2011,43.1217,43.1706,12300.0
2007-10-10 11:40:00,70.71,70.73,70.66,70.68,11400.0,43.1828,43.195,43.1522,43.1644,11400.0
2007-10-10 11:45:00,70.68,70.69,70.65,70.68,10000.0,43.1644,43.1706,43.1461,43.1644,10000.0
2007-10-10 11:50:00,70.68,70.68,70.62,70.63,25900.0,43.1644,43.1644,43.1278,43.1339,25900.0
2007-10-10 11:55:00,70.66,70.67,70.61,70.66,17100.0,43.1522,43.1583,43.1217,43.1522,17100.0
2007-10-10 12:00:00,70.66,70.72,70.66,70.69,15500.0,43.1522,43.1889,43.1522,43.1706,15500.0
2007-10-10 12:05:00,70.69,70.7,70.63,70.67,14600.0,43.1706,43.1767,43.1339,43.1583,14600.0
2007-10-10 12:10:00,70.66,70.7,70.61,70.66,18900.0,43.1522,43.1767,43.1217,43.1522,18900.0
2007-10-10 12:15:00,70.67,70.7,70.65,70.67,12900.0,43.1583,43.1767,43.1461,43.1583,12900.0
2007-10-10 12:20:00,70.69,70.78,70.69,70.77,15000.0,43.1706,43.2255,43.1706,43.2194,15000.0
2007-10-10 12:25:00,70.77,70.91,70.77,70.81,18900.0,43.2194,43.3049,43.2194,43.2438,18900.0
2007-10-10 12:30:00,70.83,70.85,70.8,70.81,11100.0,43.2561,43.2683,43.2377,43.2438,11100.0
2007-10-10 12:35:00,70.81,70.85,70.74,70.77,13800.0,43.2438,43.2683,43.2011,43.2194,13800.0
2007-10-10 12:40:00,70.76,70.8,70.73,70.8,13900.0,43.2133,43.2377,43.195,43.2377,13900.0
2007-10-10 12:45:00,70.79,70.8,70.67,70.67,26900.0,43.2316,43.2377,43.1583,43.1583,26900.0
2007-10-10 12:50:00,70.67,70.71,70.55,70.71,21800.0,43.1583,43.1828,43.0851,43.1828,21800.0
2007-10-10 12:55:00,70.7,70.7,70.61,70.68,9600.0,43.1767,43.1767,43.1217,43.1644,9600.0
2007-10-10 13:00:00,70.67,70.68,70.55,70.57,17000.0,43.1583,43.1644,43.0851,43.0973,17000.0
2007-10-10 13:05:00,70.61,70.62,70.55,70.58,25600.0,43.1217,43.1278,43.0851,43.1034,25600.0
2007-10-10 13:10:00,70.58,70.64,70.56,70.57,20400.0,43.1034,43.14,43.0912,43.0973,20400.0
2007-10-10 13:15:00,70.59,70.62,70.51,70.55,35300.0,43.1095,43.1278,43.0606,43.0851,35300.0
2007-10-10 13:20:00,70.55,70.59,70.5,70.55,15500.0,43.0851,43.1095,43.0545,43.0851,15500.0
2007-10-10 13:25:00,70.56,70.56,70.5,70.5,14200.0,43.0912,43.0912,43.0545,43.0545,14200.0
2007-10-10 13:30:00,70.5,70.63,70.5,70.58,12800.0,43.0545,43.1339,43.0545,43.1034,12800.0
2007-10-10 13:35:00,70.58,70.61,70.57,70.58,9400.0,43.1034,43.1217,43.0973,43.1034,9400.0
2007-10-10 13:40:00,70.58,70.58,70.55,70.56,11700.0,43.1034,43.1034,43.0851,43.0912,11700.0
2007-10-10 13:45:00,70.58,70.58,70.51,70.53,18500.0,43.1034,43.1034,43.0606,43.0728,18500.0
2007-10-10 13:50:00,70.52,70.52,70.48,70.49,11600.0,43.0667,43.0667,43.0423,43.0484,11600.0
2007-10-10 13:55:00,70.49,70.61,70.49,70.59,14200.0,43.0484,43.1217,43.0484,43.1095,14200.0
2007-10-10 14:00:00,70.58,70.6,70.55,70.55,10500.0,43.1034,43.1156,43.0851,43.0851,10500.0
2007-10-10 14:05:00,70.55,70.58,70.51,70.52,28100.0,43.0851,43.1034,43.0606,43.0667,28100.0
2007-10-10 14:10:00,70.51,70.52,70.46,70.49,12500.0,43.0606,43.0667,43.0301,43.0484,12500.0
2007-10-10 14:15:00,70.49,70.6,70.49,70.58,12400.0,43.0484,43.1156,43.0484,43.1034,12400.0
2007-10-10 14:20:00,70.58,70.6,70.55,70.57,10000.0,43.1034,43.1156,43.0851,43.0973,10000.0
2007-10-10 14:25:00,70.57,70.67,70.54,70.67,13900.0,43.0973,43.1583,43.0789,43.1583,13900.0
2007-10-10 14:30:00,70.66,70.74,70.66,70.73,13100.0,43.1522,43.2011,43.1522,43.195,13100.0
2007-10-10 14:35:00,70.73,70.74,70.68,70.69,11400.0,43.195,43.2011,43.1644,43.1706,11400.0
2007-10-10 14:40:00,70.7,70.79,70.6,70.72,32200.0,43.1767,43.2316,43.1156,43.1889,32200.0
2007-10-10 14:45:00,70.72,70.73,70.62,70.68,26400.0,43.1889,43.195,43.1278,43.1644,26400.0
2007-10-10 14:50:00,70.68,70.68,70.57,70.57,11400.0,43.1644,43.1644,43.0973,43.0973,11400.0
2007-10-10 14:55:00,70.58,70.68,70.57,70.59,25200.0,43.1034,43.1644,43.0973,43.1095,25200.0
2007-10-10 15:00:00,70.59,70.67,70.59,70.65,30200.0,43.1095,43.1583,43.1095,43.1461,30200.0
2007-10-10 15:05:00,70.64,70.66,70.6,70.64,22700.0,43.14,43.1522,43.1156,43.14,22700.0
2007-10-10 15:10:00,70.64,70.67,70.59,70.59,25300.0,43.14,43.1583,43.1095,43.1095,25300.0
2007-10-10 15:15:00,70.61,70.68,70.6,70.65,13100.0,43.1217,43.1644,43.1156,43.1461,13100.0
2007-10-10 15:20:00,70.65,70.7,70.62,70.65,28500.0,43.1461,43.1767,43.1278,43.1461,28500.0
2007-10-10 15:25:00,70.64,70.65,70.58,70.6,10700.0,43.14,43.1461,43.1034,43.1156,10700.0
2007-10-10 15:30:00,70.61,70.65,70.58,70.63,70300.0,43.1217,43.1461,43.1034,43.1339,70300.0
2007-10-10 15:35:00,70.64,70.64,70.58,70.64,18100.0,43.14,43.14,43.1034,43.14,18100.0
2007-10-10 15:40:00,70.63,70.67,70.62,70.65,17800.0,43.1339,43.1583,43.1278,43.1461,17800.0
2007-10-10 15:45:00,70.63,70.66,70.63,70.65,33700.0,43.1339,43.1522,43.1339,43.1461,33700.0
2007-10-10 15:50:00,70.65,70.66,70.54,70.55,104700.0,43.1461,43.1522,43.0789,43.0851,104700.0
2007-10-10 15:55:00,70.54,70.55,70.43,70.46,69400.0,43.0789,43.0851,43.0118,43.0301,69400.0
2007-10-11 09:30:00,70.96,70.99,70.6,70.71,89600.0,43.3354,43.3538,43.1156,43.1828,89600.0
2007-10-11 09:35:00,70.7,70.79,70.63,70.71,35700.0,43.1767,43.2316,43.1339,43.1828,35700.0
2007-10-11 09:40:00,70.69,70.7,70.47,70.55,21300.0,43.1706,43.1767,43.0362,43.0851,21300.0
2007-10-11 09:45:00,70.56,70.58,70.29,70.38,27100.0,43.0912,43.1034,42.9263,42.9812,27100.0
2007-10-11 09:50:00,70.39,70.45,70.24,70.24,20900.0,42.9873,43.024,42.8957,42.8957,20900.0
2007-10-11 09:55:00,70.27,70.46,70.21,70.46,19100.0,42.9141,43.0301,42.8774,43.0301,19100.0
2007-10-11 10:00:00,70.47,70.58,70.43,70.45,46200.0,43.0362,43.1034,43.0118,43.024,46200.0
2007-10-11 10:05:00,70.39,70.42,70.32,70.39,24900.0,42.9873,43.0057,42.9446,42.9873,24900.0
2007-10-11 10:10:00,70.37,70.49,70.37,70.47,18200.0,42.9751,43.0484,42.9751,43.0362,18200.0
2007-10-11 10:15:00,70.47,70.49,70.35,70.36,10700.0,43.0362,43.0484,42.9629,42.969,10700.0
2007-10-11 10:20:00,70.36,70.43,70.28,70.38,37100.0,42.969,43.0118,42.9202,42.9812,37100.0
2007-10-11 10:25:00,70.41,70.48,70.39,70.48,36100.0,42.9996,43.0423,42.9873,43.0423,36100.0
2007-10-11 10:30:00,70.49,70.67,70.47,70.53,45400.0,43.0484,43.1583,43.0362,43.0728,45400.0
2007-10-11 10:35:00,70.52,70.54,70.44,70.51,20800.0,43.0667,43.0789,43.0179,43.0606,20800.0
2007-10-11 10:40:00,70.53,70.79,70.51,70.68,62200.0,43.0728,43.2316,43.0606,43.1644,62200.0
2007-10-11 10:45:00,70.68,70.85,70.67,70.67,37700.0,43.1644,43.2683,43.1583,43.1583,37700.0
2007-10-11 10:50:00,70.69,70.76,70.57,70.6,26700.0,43.1706,43.2133,43.0973,43.1156,26700.0
2007-10-11 10:55:00,70.58,70.61,70.49,70.57,15200.0,43.1034,43.1217,43.0484,43.0973,15200.0
2007-10-11 11:00:00,70.56,70.58,70.46,70.52,11500.0,43.0912,43.1034,43.0301,43.0667,11500.0
2007-10-11 11:05:00,70.52,70.54,70.41,70.42,9700.0,43.0667,43.0789,42.9996,43.0057,9700.0
2007-10-11 11:10:00,70.46,70.5,70.44,70.45,10500.0,43.0301,43.0545,43.0179,43.024,10500.0
2007-10-11 11:15:00,70.47,70.51,70.46,70.47,8700.0,43.0362,43.0606,43.0301,43.0362,8700.0
2007-10-11 11:20:00,70.49,70.57,70.48,70.57,14600.0,43.0484,43.0973,43.0423,43.0973,14600.0
2007-10-11 11:25:00,70.57,70.59,70.49,70.53,10800.0,43.0973,43.1095,43.0484,43.0728,10800.0
2007-10-11 11:30:00,70.53,70.53,70.46,70.48,5100.0,43.0728,43.0728,43.0301,43.0423,5100.0
2007-10-11 11:35:00,70.47,70.56,70.47,70.56,9000.0,43.0362,43.0912,43.0362,43.0912,9000.0
2007-10-11 11:40:00,70.56,70.6,70.51,70.54,7400.0,43.0912,43.1156,43.0606,43.0789,7400.0
2007-10-11 11:45:00,70.53,70.54,70.46,70.46,8100.0,43.0728,43.0789,43.0301,43.0301,8100.0
2007-10-11 11:50:00,70.47,70.47,70.44,70.47,5300.0,43.0362,43.0362,43.0179,43.0362,5300.0
2007-10-11 11:55:00,70.48,70.49,70.42,70.42,11000.0,43.0423,43.0484,43.0057,43.0057,11000.0
2007-10-11 12:00:00,70.43,70.51,70.42,70.43,19300.0,43.0118,43.0606,43.0057,43.0118,19300.0
2007-10-11 12:05:00,70.44,70.46,70.4,70.4,11600.0,43.0179,43.0301,42.9934,42.9934,11600.0
2007-10-11 12:10:00,70.4,70.4,70.32,70.4,12000.0,42.9934,42.9934,42.9446,42.9934,12000.0
2007-10-11 12:15:00,70.4,70.42,70.33,70.4,8100.0,42.9934,43.0057,42.9507,42.9934,8100.0
2007-10-11 12:20:00,70.4,70.46,70.4,70.41,11100.0,42.9934,43.0301,42.9934,42.9996,11100.0
2007-10-11 12:25:00,70.39,70.47,70.39,70.43,8000.0,42.9873,43.0362,42.9873,43.0118,8000.0
2007-10-11 12:30:00,70.46,70.5,70.43,70.5,12400.0,43.0301,43.0545,43.0118,43.0545,12400.0
2007-10-11 12:35:00,70.49,70.52,70.45,70.48,10500.0,43.0484,43.0667,43.024,43.0423,10500.0
2007-10-11 12:40:00,70.47,70.55,70.44,70.53,13700.0,43.0362,43.0851,43.0179,43.0728,13700.0
2007-10-11 12:45:00,70.54,70.58,70.52,70.56,8300.0,43.0789,43.1034,43.0667,43.0912,8300.0
2007-10-11 12:50:00,70.56,70.56,70.45,70.45,9200.0,43.0912,43.0912,43.024,43.024,9200.0
2007-10-11 12:55:00,70.45,70.49,70.44,70.47,6800.0,43.024,43.0484,43.0179,43.0362,6800.0
2007-10-11 13:00:00,70.46,70.47,70.44,70.46,10400.0,43.0301,43.0362,43.0179,43.0301,10400.0
2007-10-11 13:05:00,70.47,70.47,70.46,70.47,5600.0,43.0362,43.0362,43.0301,43.0362,5600.0
2007-10-11 13:10:00,70.46,70.54,70.46,70.48,17200.0,43.0301,43.0789,43.0301,43.0423,17200.0
2007-10-11 13:15:00,70.52,70.52,70.47,70.5,4700.0,43.0667,43.0667,43.0362,43.0545,4700.0
2007-10-11 13:20:00,70.49,70.52,70.44,70.49,7800.0,43.0484,43.0667,43.0179,43.0484,7800.0
2007-10-11 13:25:00,70.48,70.52,70.45,70.46,6300.0,43.0423,43.0667,43.024,43.0301,6300.0
2007-10-11 13:30:00,70.46,70.51,70.44,70.44,5500.0,43.0301,43.0606,43.0179,43.0179,5500.0
2007-10-11 13:35:00,70.44,70.51,70.44,70.5,1500.0,43.0179,43.0606,43.0179,43.0545,1500.0
2007-10-11 13:40:00,70.51,70.56,70.5,70.51,5300.0,43.0606,43.0912,43.0545,43.0606,5300.0
2007-10-11 13:45:00,70.54,70.63,70.54,70.61,16500.0,43.0789,43.1339,43.0789,43.1217,16500.0
2007-10-11 13:50:00,70.63,70.65,70.55,70.55,9700.0,43.1339,43.1461,43.0851,43.0851,9700.0
2007-10-11 13:55:00,70.54,70.61,70.5,70.6,23000.0,43.0789,43.1217,43.0545,43.1156,23000.0
2007-10-11 14:00:00,70.61,70.63,70.41,70.49,25900.0,43.1217,43.1339,42.9996,43.0484,25900.0
2007-10-11 14:05:00,70.47,70.5,70.27,70.36,22000.0,43.0362,43.0545,42.9141,42.969,22000.0
2007-10-11 14:10:00,70.38,70.4,70.19,70.25,27200.0,42.9812,42.9934,42.8652,42.9018,27200.0
2007-10-11 14:15:00,70.26,70.33,70.01,70.02,35800.0,42.908,42.9507,42.7553,42.7614,35800.0
2007-10-11 14:20:00,70.01,70.35,69.92,70.13,51900.0,42.7553,42.9629,42.7003,42.8286,51900.0
2007-10-11 14:25:00,70.12,70.13,69.72,69.81,38100.0,42.8225,42.8286,42.5782,42.6331,38100.0
2007-10-11 14:30:00,69.77,70.21,69.68,70.16,54400.0,42.6087,42.8774,42.5537,42.8469,54400.0
2007-10-11 14:35:00,70.17,70.2,69.98,70.0,52500.0,42.853,42.8713,42.737,42.7492,52500.0
2007-10-11 14:40:00,70.03,70.2,69.99,70.18,54700.0,42.7675,42.8713,42.7431,42.8591,54700.0
2007-10-11 14:45:00,70.2,70.28,70.08,70.14,51800.0,42.8713,42.9202,42.798,42.8347,51800.0
2007-10-11 14:50:00,70.13,70.21,69.99,70.11,48900.0,42.8286,42.8774,42.7431,42.8163,48900.0
2007-10-11 14:55:00,70.13,70.13,69.85,69.95,48700.0,42.8286,42.8286,42.6576,42.7186,48700.0
2007-10-11 15:00:00,69.95,70.0,69.71,69.73,79600.0,42.7186,42.7492,42.5721,42.5843,79600.0
2007-10-11 15:05:00,69.75,69.75,69.52,69.62,70700.0,42.5965,42.5965,42.456,42.5171,70700.0
2007-10-11 15:10:00,69.58,69.65,69.43,69.51,67400.0,42.4927,42.5354,42.4011,42.4499,67400.0
2007-10-11 15:15:00,69.52,69.61,69.35,69.45,55800.0,42.456,42.511,42.3522,42.4133,55800.0
2007-10-11 15:20:00,69.46,69.62,69.36,69.44,51000.0,42.4194,42.5171,42.3583,42.4072,51000.0
2007-10-11 15:25:00,69.42,69.47,69.25,69.27,58300.0,42.395,42.4255,42.2911,42.3034,58300.0
2007-10-11 15:30:00,69.25,69.35,69.12,69.32,73300.0,42.2911,42.3522,42.2118,42.3339,73300.0
2007-10-11 15:35:00,69.32,69.37,69.17,69.2,77800.0,42.3339,42.3644,42.2423,42.2606,77800.0
2007-10-11 15:40:00,69.22,69.45,69.17,69.45,73400.0,42.2728,42.4133,42.2423,42.4133,73400.0
2007-10-11 15:45:00,69.46,69.59,69.44,69.58,92600.0,42.4194,42.4988,42.4072,42.4927,92600.0
2007-10-11 15:50:00,69.58,69.6,69.42,69.5,87100.0,42.4927,42.5049,42.395,42.4438,87100.0
2007-10-11 15:55:00,69.5,69.52,69.31,69.38,136700.0,42.4438,42.456,42.3278,42.3705,136700.0
2007-10-12 09:30:00,69.6,69.93,69.48,69.56,43800.0,42.5049,42.7064,42.4316,42.4805,43800.0
2007-10-12 09:35:00,69.57,69.88,69.56,69.84,20100.0,42.4866,42.6759,42.4805,42.6515,20100.0
2007-10-12 09:40:00,69.83,70.07,69.82,70.03,35800.0,42.6453,42.7919,42.6392,42.7675,35800.0
2007-10-12 09:45:00,70.03,70.11,69.73,69.77,28700.0,42.7675,42.8163,42.5843,42.6087,28700.0
2007-10-12 09:50:00,69.78,69.87,69.66,69.86,28200.0,42.6148,42.6698,42.5415,42.6637,28200.0
2007-10-12 09:55:00,69.9,69.99,69.78,69.96,29900.0,42.6881,42.7431,42.6148,42.7247,29900.0
2007-10-12 10:00:00,69.96,70.12,69.85,70.1,53200.0,42.7247,42.8225,42.6576,42.8102,53200.0
2007-10-12 10:05:00,70.07,70.32,70.03,70.27,49400.0,42.7919,42.9446,42.7675,42.9141,49400.0
2007-10-12 10:10:00,70.3,70.46,70.25,70.37,22000.0,42.9324,43.0301,42.9018,42.9751,22000.0
2007-10-12 10:15:00,70.37,70.43,70.0,70.31,22300.0,42.9751,43.0118,42.7492,42.9385,22300.0
2007-10-12 10:20:00,70.28,70.41,70.25,70.4,12400.0,42.9202,42.9996,42.9018,42.9934,12400.0
2007-10-12 10:25:00,70.4,70.48,70.39,70.48,13500.0,42.9934,43.0423,42.9873,43.0423,13500.0
2007-10-12 10:30:00,70.45,70.5,70.42,70.46,16100.0,43.024,43.0545,43.0057,43.0301,16100.0
2007-10-12 10:35:00,70.45,70.5,70.4,70.43,19500.0,43.024,43.0545,42.9934,43.0118,19500.0
2007-10-12 10:40:00,70.42,70.42,70.25,70.25,34300.0,43.0057,43.0057,42.9018,42.9018,34300.0
2007-10-12 10:45:00,70.25,70.27,70.12,70.13,13500.0,42.9018,42.9141,42.8225,42.8286,13500.0
2007-10-12 10:50:00,70.12,70.2,70.08,70.11,98700.0,42.8225,42.8713,42.798,42.8163,98700.0
2007-10-12 10:55:00,70.12,70.22,70.1,70.22,10700.0,42.8225,42.8835,42.8102,42.8835,10700.0
2007-10-12 11:00:00,70.22,70.33,70.12,70.29,34700.0,42.8835,42.9507,42.8225,42.9263,34700.0
2007-10-12 11:05:00,70.29,70.32,70.22,70.28,10400.0,42.9263,42.9446,42.8835,42.9202,10400.0
2007-10-12 11:10:00,70.26,70.3,70.2,70.28,12100.0,42.908,42.9324,42.8713,42.9202,12100.0
2007-10-12 11:15:00,70.27,70.29,70.23,70.24,9100.0,42.9141,42.9263,42.8896,42.8957,9100.0
2007-10-12 11:20:00,70.24,70.39,70.24,70.38,24600.0,42.8957,42.9873,42.8957,42.9812,24600.0
2007-10-12 11:25:00,70.38,70.45,70.36,70.45,18500.0,42.9812,43.024,42.969,43.024,18500.0
2007-10-12 11:30:00,70.44,70.46,70.36,70.41,11100.0,43.0179,43.0301,42.969,42.9996,11100.0
2007-10-12 11:35:00,70.38,70.44,70.38,70.39,6600.0,42.9812,43.0179,42.9812,42.9873,6600.0
2007-10-12 11:40:00,70.38,70.43,70.32,70.33,7500.0,42.9812,43.0118,42.9446,42.9507,7500.0
2007-10-12 11:45:00,70.33,70.39,70.26,70.33,22300.0,42.9507,42.9873,42.908,42.9507,22300.0
2007-10-12 11:50:00,70.33,70.36,70.27,70.35,13400.0,42.9507,42.969,42.9141,42.9629,13400.0
2007-10-12 11:55:00,70.36,70.38,70.27,70.3,8100.0,42.969,42.9812,42.9141,42.9324,8100.0
2007-10-12 12:00:00,70.3,70.33,70.23,70.29,13200.0,42.9324,42.9507,42.8896,42.9263,13200.0
2007-10-12 12:05:00,70.28,70.28,70.2,70.25,7000.0,42.9202,42.9202,42.8713,42.9018,7000.0
2007-10-12 12:10:00,70.22,70.31,70.17,70.28,22900.0,42.8835,42.9385,42.853,42.9202,22900.0
2007-10-12 12:15:00,70.29,70.29,70.12,70.18,19800.0,42.9263,42.9263,42.8225,42.8591,19800.0
2007-10-12 12:20:00,70.17,70.4,70.16,70.35,16700.0,42.853,42.9934,42.8469,42.9629,16700.0
2007-10-12 12:25:00,70.37,70.4,70.31,70.33,5600.0,42.9751,42.9934,42.9385,42.9507,5600.0
2007-10-12 12:30:00,70.32,70.32,70.06,70.06,6500.0,42.9446,42.9446,42.7858,42.7858,6500.0
2007-10-12 12:35:00,70.09,70.13,70.06,70.06,4100.0,42.8041,42.8286,42.7858,42.7858,4100.0
2007-10-12 12:40:00,70.07,70.11,70.05,70.06,9200.0,42.7919,42.8163,42.7797,42.7858,9200.0
2007-10-12 12:45:00,70.08,70.17,70.06,70.17,8900.0,42.798,42.853,42.7858,42.853,8900.0
2007-10-12 12:50:00,70.16,70.26,70.11,70.26,14200.0,42.8469,42.908,42.8163,42.908,14200.0
2007-10-12 12:55:00,70.27,70.28,70.1,70.2,17700.0,42.9141,42.9202,42.8102,42.8713,17700.0
2007-10-12 13:00:00,70.21,70.24,70.18,70.2,17100.0,42.8774,42.8957,42.8591,42.8713,17100.0
2007-10-12 13:05:00,70.21,70.21,70.06,70.09,13600.0,42.8774,42.8774,42.7858,42.8041,13600.0
2007-10-12 13:10:00,70.06,70.12,69.99,70.12,18500.0,42.7858,42.8225,42.7431,42.8225,18500.0
2007-10-12 13:15:00,70.11,70.12,69.97,70.03,13200.0,42.8163,42.8225,42.7308,42.7675,13200.0
2007-10-12 13:20:00,70.03,70.15,70.01,70.09,13300.0,42.7675,42.8408,42.7553,42.8041,13300.0
2007-10-12 13:25:00,70.11,70.16,70.03,70.16,13900.0,42.8163,42.8469,42.7675,42.8469,13900.0
2007-10-12 13:30:00,70.15,70.15,70.06,70.09,9100.0,42.8408,42.8408,42.7858,42.8041,9100.0
2007-10-12 13:35:00,70.1,70.23,70.09,70.23,9400.0,42.8102,42.8896,42.8041,42.8896,9400.0
2007-10-12 13:40:00,70.24,70.32,70.18,70.32,10700.0,42.8957,42.9446,42.8591,42.9446,10700.0
2007-10-12 13:45:00,70.3,70.39,70.27,70.3,21100.0,42.9324,42.9873,42.9141,42.9324,21100.0
2007-10-12 13:50:00,70.29,70.29,70.16,70.18,8000.0,42.9263,42.9263,42.8469,42.8591,8000.0
2007-10-12 13:55:00,70.18,70.2,70.1,70.11,10400.0,42.8591,42.8713,42.8102,42.8163,10400.0
2007-10-12 14:00:00,70.13,70.28,70.13,70.23,17900.0,42.8286,42.9202,42.8286,42.8896,17900.0
2007-10-12 14:05:00,70.27,70.27,70.07,70.14,24700.0,42.9141,42.9141,42.7919,42.8347,24700.0
2007-10-12 14:10:00,70.14,70.28,70.12,70.23,23600.0,42.8347,42.9202,42.8225,42.8896,23600.0
2007-10-12 14:15:00,70.22,70.25,70.14,70.2,24100.0,42.8835,42.9018,42.8347,42.8713,24100.0
2007-10-12 14:20:00,70.2,70.2,70.08,70.17,18400.0,42.8713,42.8713,42.798,42.853,18400.0
2007-10-12 14:25:00,70.13,70.15,70.1,70.13,9400.0,42.8286,42.8408,42.8102,42.8286,9400.0
2007-10-12 14:30:00,70.12,70.26,70.12,70.18,18700.0,42.8225,42.908,42.8225,42.8591,18700.0
2007-10-12 14:35:00,70.17,70.3,70.15,70.23,21800.0,42.853,42.9324,42.8408,42.8896,21800.0
2007-10-12 14:40:00,70.23,70.28,70.14,70.25,29000.0,42.8896,42.9202,42.8347,42.9018,29000.0
2007-10-12 14:45:00,70.23,70.27,70.16,70.16,20500.0,42.8896,42.9141,42.8469,42.8469,20500.0
2007-10-12 14:50:00,70.17,70.27,70.17,70.23,15100.0,42.853,42.9141,42.853,42.8896,15100.0
2007-10-12 14:55:00,70.23,70.27,70.2,70.27,25100.0,42.8896,42.9141,42.8713,42.9141,25100.0
2007-10-12 15:00:00,70.27,70.34,70.15,70.2,46800.0,42.9141,42.9568,42.8408,42.8713,46800.0
2007-10-12 15:05:00,70.2,70.28,70.17,70.27,45600.0,42.8713,42.9202,42.853,42.9141,45600.0
2007-10-12 15:10:00,70.27,70.27,70.21,70.22,26300.0,42.9141,42.9141,42.8774,42.8835,26300.0
2007-10-12 15:15:00,70.23,70.26,70.18,70.2,33300.0,42.8896,42.908,42.8591,42.8713,33300.0
2007-10-12 15:20:00,70.2,70.23,70.04,70.06,42200.0,42.8713,42.8896,42.7736,42.7858,42200.0
2007-10-12 15:25:00,70.07,70.08,69.93,69.97,43500.0,42.7919,42.798,42.7064,42.7308,43500.0
2007-10-12 15:30:00,69.96,70.08,69.92,70.03,39600.0,42.7247,42.798,42.7003,42.7675,39600.0
2007-10-12 15:35:00,70.03,70.14,70.01,70.14,42200.0,42.7675,42.8347,42.7553,42.8347,42200.0
2007-10-12 15:40:00,70.15,70.16,70.09,70.1,48000.0,42.8408,42.8469,42.8041,42.8102,48000.0
2007-10-12 15:45:00,70.1,70.14,70.05,70.05,79900.0,42.8102,42.8347,42.7797,42.7797,79900.0
2007-10-12 15:50:00,70.06,70.07,70.02,70.06,64500.0,42.7858,42.7919,42.7614,42.7858,64500.0
2007-10-12 15:55:00,70.07,70.1,69.98,70.08,71700.0,42.7919,42.8102,42.737,42.798,71700.0
2007-10-15 09:30:00,70.12,70.15,69.7,69.8,21900.0,42.8225,42.8408,42.566,42.627,21900.0
2007-10-15 09:35:00,69.72,69.72,69.26,69.3,30300.0,42.5782,42.5782,42.2972,42.3217,30300.0
2007-10-15 09:40:00,69.3,69.38,69.2,69.2,22400.0,42.3217,42.3705,42.2606,42.2606,22400.0
2007-10-15 09:45:00,69.19,69.23,69.03,69.03,42900.0,42.2545,42.2789,42.1568,42.1568,42900.0
2007-10-15 09:50:00,69.06,69.06,68.82,68.86,50300.0,42.1751,42.1751,42.0285,42.053,50300.0
2007-10-15 09:55:00,68.85,68.91,68.8,68.88,25000.0,42.0469,42.0835,42.0163,42.0652,25000.0
2007-10-15 10:00:00,68.87,68.93,68.83,68.89,22900.0,42.0591,42.0957,42.0346,42.0713,22900.0
2007-10-15 10:05:00,68.89,68.89,68.76,68.84,15000.0,42.0713,42.0713,41.9919,42.0408,15000.0
2007-10-15 10:10:00,68.9,68.95,68.81,68.95,15500.0,42.0774,42.1079,42.0224,42.1079,15500.0
2007-10-15 10:15:00,68.98,69.22,68.97,69.1,34000.0,42.1263,42.2728,42.1201,42.1995,34000.0
2007-10-15 10:20:00,69.16,69.21,69.13,69.15,12000.0,42.2362,42.2667,42.2179,42.2301,12000.0
2007-10-15 10:25:00,69.15,69.17,69.04,69.04,10700.0,42.2301,42.2423,42.1629,42.1629,10700.0
2007-10-15 10:30:00,69.03,69.3,69.02,69.27,21700.0,42.1568,42.3217,42.1507,42.3034,21700.0
2007-10-15 10:35:00,69.27,69.29,69.1,69.13,18200.0,42.3034,42.3156,42.1995,42.2179,18200.0
2007-10-15 10:40:00,69.14,69.22,69.03,69.03,15900.0,42.224,42.2728,42.1568,42.1568,15900.0
2007-10-15 10:45:00,69.03,69.05,69.01,69.01,5100.0,42.1568,42.169,42.1446,42.1446,5100.0
2007-10-15 10:50:00,69.0,69.02,68.89,68.93,7100.0,42.1385,42.1507,42.0713,42.0957,7100.0
2007-10-15 10:55:00,68.9,68.93,68.87,68.89,10800.0,42.0774,42.0957,42.0591,42.0713,10800.0
2007-10-15 11:00:00,68.88,68.88,68.78,68.83,10600.0,42.0652,42.0652,42.0041,42.0346,10600.0
2007-10-15 11:05:00,68.84,68.86,68.78,68.83,10100.0,42.0408,42.053,42.0041,42.0346,10100.0
2007-10-15 11:10:00,68.85,68.86,68.81,68.84,5200.0,42.0469,42.053,42.0224,42.0408,5200.0
2007-10-15 11:15:00,68.85,68.9,68.8,68.83,9000.0,42.0469,42.0774,42.0163,42.0346,9000.0
2007-10-15 11:20:00,68.83,68.87,68.61,68.64,21600.0,42.0346,42.0591,41.9003,41.9186,21600.0
2007-10-15 11:25:00,68.64,68.68,68.59,68.61,12600.0,41.9186,41.943,41.8881,41.9003,12600.0
2007-10-15 11:30:00,68.61,68.71,68.59,68.69,12100.0,41.9003,41.9614,41.8881,41.9491,12100.0
2007-10-15 11:35:00,68.65,68.76,68.55,68.76,11000.0,41.9247,41.9919,41.8637,41.9919,11000.0
2007-10-15 11:40:00,68.73,68.77,68.71,68.76,5200.0,41.9736,41.998,41.9614,41.9919,5200.0
2007-10-15 11:45:00,68.75,68.79,68.68,68.74,6400.0,41.9858,42.0102,41.943,41.9797,6400.0
2007-10-15 11:50:00,68.71,68.78,68.71,68.78,6900.0,41.9614,42.0041,41.9614,42.0041,6900.0
2007-10-15 11:55:00,68.76,68.84,68.75,68.83,5400.0,41.9919,42.0408,41.9858,42.0346,5400.0
2007-10-15 12:00:00,68.8,68.8,68.73,68.77,9800.0,42.0163,42.0163,41.9736,41.998,9800.0
2007-10-15 12:05:00,68.78,68.9,68.78,68.85,8500.0,42.0041,42.0774,42.0041,42.0469,8500.0
2007-10-15 12:10:00,68.85,68.99,68.84,68.9,8200.0,42.0469,42.1324,42.0408,42.0774,8200.0
2007-10-15 12:15:00,68.89,68.94,68.89,68.89,5200.0,42.0713,42.1018,42.0713,42.0713,5200.0
2007-10-15 12:20:00,68.9,68.93,68.8,68.83,7600.0,42.0774,42.0957,42.0163,42.0346,7600.0
2007-10-15 12:25:00,68.82,68.86,68.8,68.81,5700.0,42.0285,42.053,42.0163,42.0224,5700.0
2007-10-15 12:30:00,68.84,68.84,68.61,68.72,23500.0,42.0408,42.0408,41.9003,41.9675,23500.0
2007-10-15 12:35:00,68.75,68.75,68.66,68.67,6700.0,41.9858,41.9858,41.9308,41.9369,6700.0
2007-10-15 12:40:00,68.67,68.67,68.49,68.58,9200.0,41.9369,41.9369,41.827,41.882,9200.0
2007-10-15 12:45:00,68.62,68.62,68.41,68.51,16800.0,41.9064,41.9064,41.7782,41.8392,16800.0
2007-10-15 12:50:00,68.48,68.51,68.47,68.5,8800.0,41.8209,41.8392,41.8148,41.8331,8800.0
2007-10-15 12:55:00,68.48,68.53,68.42,68.46,15700.0,41.8209,41.8514,41.7843,41.8087,15700.0
2007-10-15 13:00:00,68.46,68.48,68.31,68.36,15900.0,41.8087,41.8209,41.7171,41.7476,15900.0
2007-10-15 13:05:00,68.32,68.45,68.31,68.43,7500.0,41.7232,41.8026,41.7171,41.7904,7500.0
2007-10-15 13:10:00,68.43,68.5,68.43,68.47,5100.0,41.7904,41.8331,41.7904,41.8148,5100.0
2007-10-15 13:15:00,68.47,68.54,68.47,68.53,6800.0,41.8148,41.8575,41.8148,41.8514,6800.0
2007-10-15 13:20:00,68.52,68.58,68.44,68.47,16300.0,41.8453,41.882,41.7965,41.8148,16300.0
2007-10-15 13:25:00,68.48,68.58,68.47,68.58,6900.0,41.8209,41.882,41.8148,41.882,6900.0
2007-10-15 13:30:00,68.61,68.61,68.53,68.53,7400.0,41.9003,41.9003,41.8514,41.8514,7400.0
2007-10-15 13:35:00,68.58,68.62,68.52,68.54,8900.0,41.882,41.9064,41.8453,41.8575,8900.0
2007-10-15 13:40:00,68.57,68.64,68.53,68.57,16400.0,41.8759,41.9186,41.8514,41.8759,16400.0
2007-10-15 13:45:00,68.57,68.64,68.53,68.58,17600.0,41.8759,41.9186,41.8514,41.882,17600.0
2007-10-15 13:50:00,68.57,68.7,68.56,68.65,12600.0,41.8759,41.9553,41.8698,41.9247,12600.0
2007-10-15 13:55:00,68.63,68.72,68.61,68.7,23700.0,41.9125,41.9675,41.9003,41.9553,23700.0
2007-10-15 14:00:00,68.7,68.71,68.62,68.63,11900.0,41.9553,41.9614,41.9064,41.9125,11900.0
2007-10-15 14:05:00,68.62,68.63,68.39,68.39,21300.0,41.9064,41.9125,41.7659,41.7659,21300.0
2007-10-15 14:10:00,68.4,68.43,68.28,68.28,31900.0,41.772,41.7904,41.6988,41.6988,31900.0
2007-10-15 14:15:00,68.28,68.35,68.18,68.2,33200.0,41.6988,41.7415,41.6377,41.6499,33200.0
2007-10-15 14:20:00,68.2,68.31,68.18,68.27,12000.0,41.6499,41.7171,41.6377,41.6927,12000.0
2007-10-15 14:25:00,68.31,68.46,68.29,68.4,21000.0,41.7171,41.8087,41.7049,41.772,21000.0
2007-10-15 14:30:00,68.43,68.46,68.39,68.4,24100.0,41.7904,41.8087,41.7659,41.772,24100.0
2007-10-15 14:35:00,68.4,68.44,68.37,68.44,20500.0,41.772,41.7965,41.7537,41.7965,20500.0
2007-10-15 14:40:00,68.43,68.46,68.42,68.46,18900.0,41.7904,41.8087,41.7843,41.8087,18900.0
2007-10-15 14:45:00,68.46,68.48,68.37,68.4,12700.0,41.8087,41.8209,41.7537,41.772,12700.0
2007-10-15 14:50:00,68.41,68.41,68.33,68.37,10800.0,41.7782,41.7782,41.7293,41.7537,10800.0
2007-10-15 14:55:00,68.38,68.38,68.26,68.27,40100.0,41.7598,41.7598,41.6865,41.6927,40100.0
2007-10-15 15:00:00,68.27,68.5,68.25,68.46,26700.0,41.6927,41.8331,41.6804,41.8087,26700.0
2007-10-15 15:05:00,68.46,68.51,68.42,68.49,22200.0,41.8087,41.8392,41.7843,41.827,22200.0
2007-10-15 15:10:00,68.5,68.5,68.27,68.29,21900.0,41.8331,41.8331,41.6927,41.7049,21900.0
2007-10-15 15:15:00,68.31,68.43,68.23,68.41,18200.0,41.7171,41.7904,41.6682,41.7782,18200.0
2007-10-15 15:20:00,68.41,68.48,68.07,68.1,34800.0,41.7782,41.8209,41.5705,41.5888,34800.0
2007-10-15 15:25:00,68.11,68.24,68.02,68.23,40800.0,41.5949,41.6743,41.54,41.6682,40800.0
2007-10-15 15:30:00,68.24,68.28,68.12,68.17,26600.0,41.6743,41.6988,41.601,41.6316,26600.0
2007-10-15 15:35:00,68.2,68.4,68.17,68.4,38600.0,41.6499,41.772,41.6316,41.772,38600.0
2007-10-15 15:40:00,68.37,68.58,68.34,68.54,34200.0,41.7537,41.882,41.7354,41.8575,34200.0
2007-10-15 15:45:00,68.56,68.64,68.52,68.57,39500.0,41.8698,41.9186,41.8453,41.8759,39500.0
2007-10-15 15:50:00,68.54,68.57,68.42,68.43,45000.0,41.8575,41.8759,41.7843,41.7904,45000.0
2007-10-15 15:55:00,68.42,68.54,68.41,68.54,54200.0,41.7843,41.8575,41.7782,41.8575,54200.0
2007-10-16 09:30:00,68.38,68.51,68.05,68.06,54800.0,41.7598,41.8392,41.5583,41.5644,54800.0
2007-10-16 09:35:00,68.1,68.1,67.53,67.57,52700.0,41.5888,41.5888,41.2407,41.2652,52700.0
2007-10-16 09:40:00,67.56,67.6,67.37,67.43,45900.0,41.2591,41.2835,41.143,41.1797,45900.0
2007-10-16 09:45:00,67.44,67.44,67.21,67.39,47900.0,41.1858,41.1858,41.0453,41.1552,47900.0
2007-10-16 09:50:00,67.36,67.73,67.36,67.56,32700.0,41.1369,41.3629,41.1369,41.2591,32700.0
2007-10-16 09:55:00,67.52,67.65,67.49,67.57,25500.0,41.2346,41.314,41.2163,41.2652,25500.0
2007-10-16 10:00:00,67.57,67.59,67.34,67.56,52600.0,41.2652,41.2774,41.1247,41.2591,52600.0
2007-10-16 10:05:00,67.54,67.6,67.4,67.4,33200.0,41.2468,41.2835,41.1613,41.1613,33200.0
2007-10-16 10:10:00,67.4,67.42,67.08,67.08,43400.0,41.1613,41.1736,40.9659,40.9659,43400.0
2007-10-16 10:15:00,67.1,67.15,66.98,66.99,50600.0,40.9781,41.0087,40.9048,40.911,50600.0
2007-10-16 10:20:00,66.98,67.15,66.9,67.07,39700.0,40.9048,41.0087,40.856,40.9598,39700.0
2007-10-16 10:25:00,67.07,67.33,67.01,67.26,29600.0,40.9598,41.1186,40.9232,41.0758,29600.0
2007-10-16 10:30:00,67.24,67.45,67.15,67.43,41900.0,41.0636,41.1919,41.0087,41.1797,41900.0
2007-10-16 10:35:00,67.43,67.44,67.25,67.27,22400.0,41.1797,41.1858,41.0697,41.082,22400.0
2007-10-16 10:40:00,67.28,67.34,67.17,67.23,19200.0,41.0881,41.1247,41.0209,41.0575,19200.0
2007-10-16 10:45:00,67.25,67.44,67.25,67.44,40400.0,41.0697,41.1858,41.0697,41.1858,40400.0
2007-10-16 10:50:00,67.44,67.44,67.27,67.39,23000.0,41.1858,41.1858,41.082,41.1552,23000.0
2007-10-16 10:55:00,67.39,67.44,67.32,67.41,16600.0,41.1552,41.1858,41.1125,41.1674,16600.0
2007-10-16 11:00:00,67.41,67.48,67.35,67.37,20900.0,41.1674,41.2102,41.1308,41.143,20900.0
2007-10-16 11:05:00,67.38,67.4,67.16,67.16,15600.0,41.1491,41.1613,41.0148,41.0148,15600.0
2007-10-16 11:10:00,67.14,67.25,67.14,67.22,13100.0,41.0026,41.0697,41.0026,41.0514,13100.0
2007-10-16 11:15:00,67.22,67.24,67.15,67.2,19200.0,41.0514,41.0636,41.0087,41.0392,19200.0
2007-10-16 11:20:00,67.2,67.32,67.2,67.29,13700.0,41.0392,41.1125,41.0392,41.0942,13700.0
2007-10-16 11:25:00,67.28,67.42,67.28,67.41,32500.0,41.0881,41.1736,41.0881,41.1674,32500.0
2007-10-16 11:30:00,67.4,67.5,67.4,67.5,37200.0,41.1613,41.2224,41.1613,41.2224,37200.0
2007-10-16 11:35:00,67.47,67.52,67.43,67.45,26100.0,41.2041,41.2346,41.1797,41.1919,26100.0
2007-10-16 11:40:00,67.46,67.46,67.32,67.35,15000.0,41.198,41.198,41.1125,41.1308,15000.0
2007-10-16 11:45:00,67.36,67.39,67.31,67.35,14500.0,41.1369,41.1552,41.1064,41.1308,14500.0
2007-10-16 11:50:00,67.35,67.36,67.31,67.32,4600.0,41.1308,41.1369,41.1064,41.1125,4600.0
2007-10-16 11:55:00,67.33,67.37,67.2,67.24,28400.0,41.1186,41.143,41.0392,41.0636,28400.0
2007-10-16 12:00:00,67.22,67.24,67.13,67.18,17000.0,41.0514,41.0636,40.9965,41.027,17000.0
2007-10-16 12:05:00,67.16,67.29,67.16,67.2,16900.0,41.0148,41.0942,41.0148,41.0392,16900.0
2007-10-16 12:10:00,67.2,67.2,66.96,66.99,25500.0,41.0392,41.0392,40.8926,40.911,25500.0
2007-10-16 12:15:00,66.99,67.12,66.97,67.07,16600.0,40.911,40.9903,40.8987,40.9598,16600.0
2007-10-16 12:20:00,67.07,67.07,66.92,66.99,28300.0,40.9598,40.9598,40.8682,40.911,28300.0
2007-10-16 12:25:00,67.0,67.06,66.98,67.05,9900.0,40.9171,40.9537,40.9048,40.9476,9900.0
2007-10-16 12:30:00,67.03,67.07,66.89,67.03,19700.0,40.9354,40.9598,40.8499,40.9354,19700.0
2007-10-16 12:35:00,67.04,67.04,66.95,67.01,34400.0,40.9415,40.9415,40.8865,40.9232,34400.0
2007-10-16 12:40:00,67.01,67.09,67.01,67.01,12600.0,40.9232,40.972,40.9232,40.9232,12600.0
2007-10-16 12:45:00,67.01,67.07,67.01,67.05,9200.0,40.9232,40.9598,40.9232,40.9476,9200.0
2007-10-16 12:50:00,67.05,67.07,67.02,67.05,18700.0,40.9476,40.9598,40.9293,40.9476,18700.0
2007-10-16 12:55:00,67.05,67.08,66.99,67.0,11400.0,40.9476,40.9659,40.911,40.9171,11400.0
2007-10-16 13:00:00,67.0,67.0,66.85,66.86,24700.0,40.9171,40.9171,40.8255,40.8316,24700.0
2007-10-16 13:05:00,66.86,66.89,66.74,66.84,25300.0,40.8316,40.8499,40.7583,40.8193,25300.0
2007-10-16 13:10:00,66.82,66.84,66.76,66.81,21300.0,40.8071,40.8193,40.7705,40.801,21300.0
2007-10-16 13:15:00,66.79,66.85,66.77,66.85,7600.0,40.7888,40.8255,40.7766,40.8255,7600.0
2007-10-16 13:20:00,66.84,66.89,66.8,66.82,20600.0,40.8193,40.8499,40.7949,40.8071,20600.0
2007-10-16 13:25:00,66.82,66.94,66.82,66.87,19400.0,40.8071,40.8804,40.8071,40.8377,19400.0
2007-10-16 13:30:00,66.9,66.9,66.76,66.85,19200.0,40.856,40.856,40.7705,40.8255,19200.0
2007-10-16 13:35:00,66.84,66.95,66.84,66.94,13400.0,40.8193,40.8865,40.8193,40.8804,13400.0
2007-10-16 13:40:00,66.94,66.98,66.9,66.96,41000.0,40.8804,40.9048,40.856,40.8926,41000.0
2007-10-16 13:45:00,66.95,66.97,66.74,66.81,35700.0,40.8865,40.8987,40.7583,40.801,35700.0
2007-10-16 13:50:00,66.83,66.83,66.75,66.79,14900.0,40.8132,40.8132,40.7644,40.7888,14900.0
2007-10-16 13:55:00,66.79,66.88,66.77,66.83,17700.0,40.7888,40.8438,40.7766,40.8132,17700.0
2007-10-16 14:00:00,66.83,66.97,66.77,66.97,48100.0,40.8132,40.8987,40.7766,40.8987,48100.0
2007-10-16 14:05:00,66.97,67.03,66.91,66.92,39400.0,40.8987,40.9354,40.8621,40.8682,39400.0
2007-10-16 14:10:00,66.91,66.98,66.85,66.88,11700.0,40.8621,40.9048,40.8255,40.8438,11700.0
2007-10-16 14:15:00,66.91,66.96,66.75,66.76,20200.0,40.8621,40.8926,40.7644,40.7705,20200.0
2007-10-16 14:20:00,66.75,66.77,66.69,66.69,16300.0,40.7644,40.7766,40.7277,40.7277,16300.0
2007-10-16 14:25:00,66.68,66.76,66.59,66.61,17000.0,40.7216,40.7705,40.6667,40.6789,17000.0
2007-10-16 14:30:00,66.61,66.62,66.47,66.48,25100.0,40.6789,40.685,40.5934,40.5995,25100.0
2007-10-16 14:35:00,66.48,66.56,66.45,66.5,30300.0,40.5995,40.6484,40.5812,40.6117,30300.0
2007-10-16 14:40:00,66.52,66.52,66.44,66.46,17600.0,40.6239,40.6239,40.5751,40.5873,17600.0
2007-10-16 14:45:00,66.46,66.63,66.46,66.58,28600.0,40.5873,40.6911,40.5873,40.6606,28600.0
2007-10-16 14:50:00,66.59,66.66,66.51,66.54,24900.0,40.6667,40.7094,40.6178,40.6361,24900.0
2007-10-16 14:55:00,66.54,66.56,66.44,66.45,19900.0,40.6361,40.6484,40.5751,40.5812,19900.0
2007-10-16 15:00:00,66.44,66.53,66.44,66.46,24100.0,40.5751,40.63,40.5751,40.5873,24100.0
2007-10-16 15:05:00,66.44,66.45,66.3,66.42,41300.0,40.5751,40.5812,40.4896,40.5629,41300.0
2007-10-16 15:10:00,66.42,66.47,66.32,66.42,19900.0,40.5629,40.5934,40.5018,40.5629,19900.0
2007-10-16 15:15:00,66.41,66.45,66.28,66.37,23400.0,40.5567,40.5812,40.4774,40.5323,23400.0
2007-10-16 15:20:00,66.36,66.38,66.28,66.28,20800.0,40.5262,40.5384,40.4774,40.4774,20800.0
2007-10-16 15:25:00,66.28,66.36,66.24,66.27,31900.0,40.4774,40.5262,40.4529,40.4712,31900.0
2007-10-16 15:30:00,66.27,66.27,66.14,66.24,66100.0,40.4712,40.4712,40.3919,40.4529,66100.0
2007-10-16 15:35:00,66.24,66.5,66.24,66.46,61100.0,40.4529,40.6117,40.4529,40.5873,61100.0
2007-10-16 15:40:00,66.45,66.5,66.43,66.49,54700.0,40.5812,40.6117,40.569,40.6056,54700.0
2007-10-16 15:45:00,66.49,66.5,66.24,66.27,45900.0,40.6056,40.6117,40.4529,40.4712,45900.0
2007-10-16 15:50:00,66.28,66.35,66.2,66.33,77300.0,40.4774,40.5201,40.4285,40.5079,77300.0
2007-10-16 15:55:00,66.32,66.35,66.24,66.26,74300.0,40.5018,40.5201,40.4529,40.4651,74300.0
2007-10-17 09:30:00,66.95,67.28,66.79,67.28,81100.0,40.8865,41.0881,40.7888,41.0881,81100.0
2007-10-17 09:35:00,67.28,67.55,67.21,67.33,84900.0,41.0881,41.2529,41.0453,41.1186,84900.0
2007-10-17 09:40:00,67.33,67.35,67.02,67.12,56500.0,41.1186,41.1308,40.9293,40.9903,56500.0
2007-10-17 09:45:00,67.15,67.29,67.05,67.1,88200.0,41.0087,41.0942,40.9476,40.9781,88200.0
2007-10-17 09:50:00,67.09,67.12,66.21,66.3,123000.0,40.972,40.9903,40.4346,40.4896,123000.0
2007-10-17 09:55:00,66.29,66.37,66.1,66.26,101200.0,40.4835,40.5323,40.3674,40.4651,101200.0
2007-10-17 10:00:00,66.26,66.38,66.12,66.34,56600.0,40.4651,40.5384,40.3796,40.514,56600.0
2007-10-17 10:05:00,66.34,66.86,66.32,66.74,88000.0,40.514,40.8316,40.5018,40.7583,88000.0
2007-10-17 10:10:00,66.74,66.83,66.69,66.78,24900.0,40.7583,40.8132,40.7277,40.7827,24900.0
2007-10-17 10:15:00,66.78,67.02,66.78,66.89,188200.0,40.7827,40.9293,40.7827,40.8499,188200.0
2007-10-17 10:20:00,66.89,67.75,66.89,67.6,82000.0,40.8499,41.3751,40.8499,41.2835,82000.0
2007-10-17 10:25:00,67.6,67.63,67.11,67.13,37600.0,41.2835,41.3018,40.9842,40.9965,37600.0
2007-10-17 10:30:00,67.14,67.31,67.1,67.25,43500.0,41.0026,41.1064,40.9781,41.0697,43500.0
2007-10-17 10:35:00,67.28,67.32,66.76,66.83,35300.0,41.0881,41.1125,40.7705,40.8132,35300.0
2007-10-17 10:40:00,66.87,67.25,66.85,67.25,22100.0,40.8377,41.0697,40.8255,41.0697,22100.0
2007-10-17 10:45:00,67.22,67.27,67.04,67.08,20800.0,41.0514,41.082,40.9415,40.9659,20800.0
2007-10-17 10:50:00,67.09,67.18,67.0,67.0,15700.0,40.972,41.027,40.9171,40.9171,15700.0
2007-10-17 10:55:00,67.0,67.17,67.0,67.13,19900.0,40.9171,41.0209,40.9171,40.9965,19900.0
2007-10-17 11:00:00,67.12,67.35,67.05,67.29,105200.0,40.9903,41.1308,40.9476,41.0942,105200.0
2007-10-17 11:05:00,67.27,67.38,67.25,67.31,77700.0,41.082,41.1491,41.0697,41.1064,77700.0
2007-10-17 11:10:00,67.34,67.35,67.24,67.26,14900.0,41.1247,41.1308,41.0636,41.0758,14900.0
2007-10-17 11:15:00,67.25,67.29,67.15,67.16,15800.0,41.0697,41.0942,41.0087,41.0148,15800.0
2007-10-17 11:20:00,67.17,67.17,67.02,67.13,15600.0,41.0209,41.0209,40.9293,40.9965,15600.0
2007-10-17 11:25:00,67.1,67.24,67.08,67.23,20500.0,40.9781,41.0636,40.9659,41.0575,20500.0
2007-10-17 11:30:00,67.21,67.3,67.19,67.3,15600.0,41.0453,41.1003,41.0331,41.1003,15600.0
2007-10-17 11:35:00,67.3,67.3,67.12,67.13,23800.0,41.1003,41.1003,40.9903,40.9965,23800.0
2007-10-17 11:40:00,67.13,67.29,67.1,67.18,23500.0,40.9965,41.0942,40.9781,41.027,23500.0
2007-10-17 11:45:00,67.15,67.25,67.14,67.2,20500.0,41.0087,41.0697,41.0026,41.0392,20500.0
2007-10-17 11:50:00,67.2,67.29,67.18,67.26,33100.0,41.0392,41.0942,41.027,41.0758,33100.0
2007-10-17 11:55:00,67.29,67.35,67.26,67.35,17000.0,41.0942,41.1308,41.0758,41.1308,17000.0
2007-10-17 12:00:00,67.34,67.43,67.29,67.4,21500.0,41.1247,41.1797,41.0942,41.1613,21500.0
2007-10-17 12:05:00,67.4,67.46,67.39,67.45,21400.0,41.1613,41.198,41.1552,41.1919,21400.0
2007-10-17 12:10:00,67.44,67.47,67.36,67.4,36500.0,41.1858,41.2041,41.1369,41.1613,36500.0
2007-10-17 12:15:00,67.4,67.45,67.4,67.44,15900.0,41.1613,41.1919,41.1613,41.1858,15900.0
2007-10-17 12:20:00,67.43,67.44,67.35,67.35,19900.0,41.1797,41.1858,41.1308,41.1308,19900.0
2007-10-17 12:25:00,67.34,67.34,67.07,67.13,23900.0,41.1247,41.1247,40.9598,40.9965,23900.0
2007-10-17 12:30:00,67.17,67.25,67.12,67.13,14200.0,41.0209,41.0697,40.9903,40.9965,14200.0
2007-10-17 12:35:00,67.14,67.24,67.12,67.21,30700.0,41.0026,41.0636,40.9903,41.0453,30700.0
2007-10-17 12:40:00,67.16,67.24,67.15,67.15,15100.0,41.0148,41.0636,41.0087,41.0087,15100.0
2007-10-17 12:45:00,67.16,67.18,67.06,67.16,13500.0,41.0148,41.027,40.9537,41.0148,13500.0
2007-10-17 12:50:00,67.15,67.24,67.15,67.2,18800.0,41.0087,41.0636,41.0087,41.0392,18800.0
2007-10-17 12:55:00,67.2,67.21,67.07,67.07,36100.0,41.0392,41.0453,40.9598,40.9598,36100.0
2007-10-17 13:00:00,67.07,67.07,66.96,67.04,29000.0,40.9598,40.9598,40.8926,40.9415,29000.0
2007-10-17 13:05:00,67.05,67.08,66.75,66.75,58300.0,40.9476,40.9659,40.7644,40.7644,58300.0
2007-10-17 13:10:00,66.75,66.75,66.57,66.67,62600.0,40.7644,40.7644,40.6545,40.7155,62600.0
2007-10-17 13:15:00,66.65,66.73,66.58,66.67,15400.0,40.7033,40.7522,40.6606,40.7155,15400.0
2007-10-17 13:20:00,66.67,66.67,66.55,66.65,33300.0,40.7155,40.7155,40.6422,40.7033,33300.0
2007-10-17 13:25:00,66.65,66.67,66.53,66.66,32100.0,40.7033,40.7155,40.63,40.7094,32100.0
2007-10-17 13:30:00,66.64,66.84,66.63,66.82,35500.0,40.6972,40.8193,40.6911,40.8071,35500.0
2007-10-17 13:35:00,66.83,66.96,66.75,66.75,49400.0,40.8132,40.8926,40.7644,40.7644,49400.0
2007-10-17 13:40:00,66.77,66.82,66.69,66.76,17600.0,40.7766,40.8071,40.7277,40.7705,17600.0
2007-10-17 13:45:00,66.78,66.84,66.7,66.71,24600.0,40.7827,40.8193,40.7339,40.74,24600.0
2007-10-17 13:50:00,66.73,66.77,66.4,66.44,28500.0,40.7522,40.7766,40.5506,40.5751,28500.0
2007-10-17 13:55:00,66.48,66.6,66.41,66.51,77600.0,40.5995,40.6728,40.5567,40.6178,77600.0
2007-10-17 14:00:00,66.49,66.54,66.15,66.23,58500.0,40.6056,40.6361,40.398,40.4468,58500.0
2007-10-17 14:05:00,66.22,66.5,66.19,66.47,31900.0,40.4407,40.6117,40.4224,40.5934,31900.0
2007-10-17 14:10:00,66.49,66.67,66.4,66.65,35900.0,40.6056,40.7155,40.5506,40.7033,35900.0
2007-10-17 14:15:00,66.65,66.67,66.45,66.57,27100.0,40.7033,40.7155,40.5812,40.6545,27100.0
2007-10-17 14:20:00,66.59,66.7,66.59,66.61,25800.0,40.6667,40.7339,40.6667,40.6789,25800.0
2007-10-17 14:25:00,66.61,66.65,66.47,66.54,33400.0,40.6789,40.7033,40.5934,40.6361,33400.0
2007-10-17 14:30:00,66.55,66.58,66.28,66.31,30000.0,40.6422,40.6606,40.4774,40.4957,30000.0
2007-10-17 14:35:00,66.31,66.44,66.28,66.29,33000.0,40.4957,40.5751,40.4774,40.4835,33000.0
2007-10-17 14:40:00,66.29,66.46,66.27,66.46,24200.0,40.4835,40.5873,40.4712,40.5873,24200.0
2007-10-17 14:45:00,66.46,66.59,66.44,66.44,26100.0,40.5873,40.6667,40.5751,40.5751,26100.0
2007-10-17 14:50:00,66.44,66.52,66.43,66.52,18900.0,40.5751,40.6239,40.569,40.6239,18900.0
2007-10-17 14:55:00,66.51,66.8,66.5,66.78,31000.0,40.6178,40.7949,40.6117,40.7827,31000.0
2007-10-17 15:00:00,66.78,66.98,66.75,66.82,54300.0,40.7827,40.9048,40.7644,40.8071,54300.0
2007-10-17 15:05:00,66.82,67.04,66.79,66.95,38700.0,40.8071,40.9415,40.7888,40.8865,38700.0
2007-10-17 15:10:00,66.94,66.98,66.87,66.92,19300.0,40.8804,40.9048,40.8377,40.8682,19300.0
2007-10-17 15:15:00,66.93,67.14,66.93,67.0,29700.0,40.8743,41.0026,40.8743,40.9171,29700.0
2007-10-17 15:20:00,67.0,67.11,66.95,67.08,38800.0,40.9171,40.9842,40.8865,40.9659,38800.0
2007-10-17 15:25:00,67.1,67.27,67.08,67.26,44700.0,40.9781,41.082,40.9659,41.0758,44700.0
2007-10-17 15:30:00,67.25,67.28,67.12,67.14,50500.0,41.0697,41.0881,40.9903,41.0026,50500.0
2007-10-17 15:35:00,67.12,67.15,66.97,67.0,62300.0,40.9903,41.0087,40.8987,40.9171,62300.0
2007-10-17 15:40:00,66.99,67.38,66.89,67.29,91400.0,40.911,41.1491,40.8499,41.0942,91400.0
2007-10-17 15:45:00,67.29,67.47,67.28,67.39,83600.0,41.0942,41.2041,41.0881,41.1552,83600.0
2007-10-17 15:50:00,67.39,67.4,67.2,67.28,81000.0,41.1552,41.1613,41.0392,41.0881,81000.0
2007-10-17 15:55:00,67.28,67.38,67.17,67.32,97800.0,41.0881,41.1491,41.0209,41.1125,97800.0
2007-10-18 09:30:00,66.89,67.15,66.55,66.81,75400.0,40.8499,41.0087,40.6422,40.801,75400.0
2007-10-18 09:35:00,66.87,67.04,66.6,66.79,30100.0,40.8377,40.9415,40.6728,40.7888,30100.0
2007-10-18 09:40:00,66.79,67.15,66.61,67.15,38600.0,40.7888,41.0087,40.6789,41.0087,38600.0
2007-10-18 09:45:00,67.1,67.62,66.82,66.97,49100.0,40.9781,41.2957,40.8071,40.8987,49100.0
2007-10-18 09:50:00,66.96,67.22,66.86,66.91,26800.0,40.8926,41.0514,40.8316,40.8621,26800.0
2007-10-18 09:55:00,66.86,67.05,66.85,66.9,13900.0,40.8316,40.9476,40.8255,40.856,13900.0
2007-10-18 10:00:00,66.86,66.92,66.75,66.79,34000.0,40.8316,40.8682,40.7644,40.7888,34000.0
2007-10-18 10:05:00,66.78,66.94,66.73,66.94,18900.0,40.7827,40.8804,40.7522,40.8804,18900.0
2007-10-18 10:10:00,66.99,67.04,66.82,66.86,28500.0,40.911,40.9415,40.8071,40.8316,28500.0
2007-10-18 10:15:00,66.85,66.89,66.63,66.7,35000.0,40.8255,40.8499,40.6911,40.7339,35000.0
2007-10-18 10:20:00,66.74,67.02,66.74,66.9,22000.0,40.7583,40.9293,40.7583,40.856,22000.0
2007-10-18 10:25:00,66.97,67.12,66.89,67.01,60600.0,40.8987,40.9903,40.8499,40.9232,60600.0
2007-10-18 10:30:00,67.02,67.47,66.93,67.37,72300.0,40.9293,41.2041,40.8743,41.143,72300.0
2007-10-18 10:35:00,67.37,67.55,67.33,67.38,77700.0,41.143,41.2529,41.1186,41.1491,77700.0
2007-10-18 10:40:00,67.36,67.44,67.29,67.4,40900.0,41.1369,41.1858,41.0942,41.1613,40900.0
2007-10-18 10:45:00,67.4,67.57,67.4,67.48,38100.0,41.1613,41.2652,41.1613,41.2102,38100.0
2007-10-18 10:50:00,67.53,67.55,67.46,67.47,14500.0,41.2407,41.2529,41.198,41.2041,14500.0
2007-10-18 10:55:00,67.45,67.5,67.36,67.41,18000.0,41.1919,41.2224,41.1369,41.1674,18000.0
2007-10-18 11:00:00,67.42,67.58,67.35,67.5,29000.0,41.1736,41.2713,41.1308,41.2224,29000.0
2007-10-18 11:05:00,67.52,67.73,67.49,67.57,37500.0,41.2346,41.3629,41.2163,41.2652,37500.0
2007-10-18 11:10:00,67.57,67.8,67.52,67.58,59800.0,41.2652,41.4056,41.2346,41.2713,59800.0
2007-10-18 11:15:00,67.61,68.01,67.54,67.96,42000.0,41.2896,41.5339,41.2468,41.5033,42000.0
2007-10-18 11:20:00,67.96,68.56,67.92,68.36,73200.0,41.5033,41.8698,41.4789,41.7476,73200.0
2007-10-18 11:25:00,68.35,68.48,68.13,68.45,55300.0,41.7415,41.8209,41.6072,41.8026,55300.0
2007-10-18 11:30:00,68.45,70.32,68.45,70.12,170600.0,41.8026,42.9446,41.8026,42.8225,170600.0
2007-10-18 11:35:00,70.12,70.13,69.04,69.15,160000.0,42.8225,42.8286,42.1629,42.2301,160000.0
2007-10-18 11:40:00,69.16,69.42,68.92,68.97,59000.0,42.2362,42.395,42.0896,42.1201,59000.0
2007-10-18 11:45:00,68.95,69.27,68.94,68.99,62600.0,42.1079,42.3034,42.1018,42.1324,62600.0
2007-10-18 11:50:00,69.0,69.4,68.99,69.12,50200.0,42.1385,42.3827,42.1324,42.2118,50200.0
2007-10-18 11:55:00,69.13,69.4,69.13,69.36,40000.0,42.2179,42.3827,42.2179,42.3583,40000.0
2007-10-18 12:00:00,69.37,69.63,69.25,69.59,80200.0,42.3644,42.5232,42.2911,42.4988,80200.0
2007-10-18 12:05:00,69.59,69.8,69.59,69.66,66800.0,42.4988,42.627,42.4988,42.5415,66800.0
2007-10-18 12:10:00,69.64,69.77,69.51,69.69,55400.0,42.5293,42.6087,42.4499,42.5599,55400.0
2007-10-18 12:15:00,69.69,70.0,69.67,69.99,111100.0,42.5599,42.7492,42.5476,42.7431,111100.0
2007-10-18 12:20:00,69.99,70.1,69.88,69.97,51400.0,42.7431,42.8102,42.6759,42.7308,51400.0
2007-10-18 12:25:00,69.99,70.01,69.9,69.96,54000.0,42.7431,42.7553,42.6881,42.7247,54000.0
2007-10-18 12:30:00,69.96,70.0,69.64,69.83,73800.0,42.7247,42.7492,42.5293,42.6453,73800.0
2007-10-18 12:35:00,69.86,69.94,69.8,69.81,32100.0,42.6637,42.7125,42.627,42.6331,32100.0
2007-10-18 12:40:00,69.81,69.89,69.76,69.79,23600.0,42.6331,42.682,42.6026,42.6209,23600.0
2007-10-18 12:45:00,69.78,69.79,69.73,69.78,22100.0,42.6148,42.6209,42.5843,42.6148,22100.0
2007-10-18 12:50:00,69.78,69.89,69.78,69.79,25100.0,42.6148,42.682,42.6148,42.6209,25100.0
2007-10-18 12:55:00,69.79,69.85,69.75,69.79,15100.0,42.6209,42.6576,42.5965,42.6209,15100.0
2007-10-18 13:00:00,69.79,69.8,69.66,69.68,25200.0,42.6209,42.627,42.5415,42.5537,25200.0
2007-10-18 13:05:00,69.69,70.06,69.68,70.06,442300.0,42.5599,42.7858,42.5537,42.7858,442300.0
2007-10-18 13:10:00,70.03,70.2,69.92,70.1,86400.0,42.7675,42.8713,42.7003,42.8102,86400.0
2007-10-18 13:15:00,70.08,70.2,70.03,70.18,39300.0,42.798,42.8713,42.7675,42.8591,39300.0
2007-10-18 13:20:00,70.17,70.17,70.1,70.1,20100.0,42.853,42.853,42.8102,42.8102,20100.0
2007-10-18 13:25:00,70.1,70.15,70.03,70.13,27700.0,42.8102,42.8408,42.7675,42.8286,27700.0
2007-10-18 13:30:00,70.13,70.75,70.11,70.67,53000.0,42.8286,43.2072,42.8163,43.1583,53000.0
2007-10-18 13:35:00,70.69,71.05,70.67,70.87,107100.0,43.1706,43.3904,43.1583,43.2805,107100.0
2007-10-18 13:40:00,70.88,70.92,70.46,70.5,87300.0,43.2866,43.311,43.0301,43.0545,87300.0
2007-10-18 13:45:00,70.46,70.65,70.38,70.55,36700.0,43.0301,43.1461,42.9812,43.0851,36700.0
2007-10-18 13:50:00,70.54,70.67,70.51,70.57,19400.0,43.0789,43.1583,43.0606,43.0973,19400.0
2007-10-18 13:55:00,70.58,70.92,70.57,70.72,50900.0,43.1034,43.311,43.0973,43.1889,50900.0
2007-10-18 14:00:00,70.72,70.79,70.54,70.73,60100.0,43.1889,43.2316,43.0789,43.195,60100.0
2007-10-18 14:05:00,70.73,70.73,70.53,70.54,26400.0,43.195,43.195,43.0728,43.0789,26400.0
2007-10-18 14:10:00,70.54,70.66,70.46,70.5,32400.0,43.0789,43.1522,43.0301,43.0545,32400.0
2007-10-18 14:15:00,70.5,70.75,70.5,70.74,45100.0,43.0545,43.2072,43.0545,43.2011,45100.0
2007-10-18 14:20:00,70.74,70.96,70.68,70.88,67500.0,43.2011,43.3354,43.1644,43.2866,67500.0
2007-10-18 14:25:00,70.93,70.93,70.32,70.34,28400.0,43.3171,43.3171,42.9446,42.9568,28400.0
2007-10-18 14:30:00,70.32,70.58,70.17,70.46,32300.0,42.9446,43.1034,42.853,43.0301,32300.0
2007-10-18 14:35:00,70.44,70.58,70.37,70.58,17200.0,43.0179,43.1034,42.9751,43.1034,17200.0
2007-10-18 14:40:00,70.56,70.59,70.35,70.5,21600.0,43.0912,43.1095,42.9629,43.0545,21600.0
2007-10-18 14:45:00,70.48,70.51,70.26,70.34,45200.0,43.0423,43.0606,42.908,42.9568,45200.0
2007-10-18 14:50:00,70.34,70.37,70.14,70.33,28300.0,42.9568,42.9751,42.8347,42.9507,28300.0
2007-10-18 14:55:00,70.31,70.39,70.19,70.21,44100.0,42.9385,42.9873,42.8652,42.8774,44100.0
2007-10-18 15:00:00,70.22,70.22,70.01,70.13,57000.0,42.8835,42.8835,42.7553,42.8286,57000.0
2007-10-18 15:05:00,70.13,70.13,70.03,70.06,50700.0,42.8286,42.8286,42.7675,42.7858,50700.0
2007-10-18 15:10:00,70.06,70.35,70.06,70.28,58300.0,42.7858,42.9629,42.7858,42.9202,58300.0
2007-10-18 15:15:00,70.28,70.28,70.1,70.14,54700.0,42.9202,42.9202,42.8102,42.8347,54700.0
2007-10-18 15:20:00,70.14,70.18,69.99,70.03,42100.0,42.8347,42.8591,42.7431,42.7675,42100.0
2007-10-18 15:25:00,70.04,70.1,69.94,69.96,55900.0,42.7736,42.8102,42.7125,42.7247,55900.0
2007-10-18 15:30:00,69.96,69.97,69.84,69.86,51100.0,42.7247,42.7308,42.6515,42.6637,51100.0
2007-10-18 15:35:00,69.85,70.01,69.72,70.0,146000.0,42.6576,42.7553,42.5782,42.7492,146000.0
2007-10-18 15:40:00,70.0,70.32,69.99,70.26,66700.0,42.7492,42.9446,42.7431,42.908,66700.0
2007-10-18 15:45:00,70.26,70.29,70.17,70.22,55300.0,42.908,42.9263,42.853,42.8835,55300.0
2007-10-18 15:50:00,70.22,70.28,70.18,70.24,82600.0,42.8835,42.9202,42.8591,42.8957,82600.0
2007-10-18 15:55:00,70.24,70.25,70.05,70.16,74800.0,42.8957,42.9018,42.7797,42.8469,74800.0
2007-10-19 09:30:00,69.94,70.16,69.89,69.89,284900.0,42.7125,42.8469,42.682,42.682,284900.0
2007-10-19 09:35:00,69.89,70.23,69.89,70.09,60800.0,42.682,42.8896,42.682,42.8041,60800.0
2007-10-19 09:40:00,70.08,70.85,69.97,70.7,70500.0,42.798,43.2683,42.7308,43.1767,70500.0
2007-10-19 09:45:00,70.7,70.99,70.55,70.55,61700.0,43.1767,43.3538,43.0851,43.0851,61700.0
2007-10-19 09:50:00,70.61,70.62,70.16,70.22,55600.0,43.1217,43.1278,42.8469,42.8835,55600.0
2007-10-19 09:55:00,70.21,70.27,69.94,70.26,50900.0,42.8774,42.9141,42.7125,42.908,50900.0
2007-10-19 10:00:00,70.24,70.51,70.11,70.12,37200.0,42.8957,43.0606,42.8163,42.8225,37200.0
2007-10-19 10:05:00,70.12,70.39,69.9,70.31,32500.0,42.8225,42.9873,42.6881,42.9385,32500.0
2007-10-19 10:10:00,70.34,70.34,70.11,70.13,15300.0,42.9568,42.9568,42.8163,42.8286,15300.0
2007-10-19 10:15:00,70.12,70.22,70.08,70.11,30800.0,42.8225,42.8835,42.798,42.8163,30800.0
2007-10-19 10:20:00,70.12,70.14,69.82,69.89,46600.0,42.8225,42.8347,42.6392,42.682,46600.0
2007-10-19 10:25:00,69.89,69.96,69.78,69.92,22800.0,42.682,42.7247,42.6148,42.7003,22800.0
2007-10-19 10:30:00,69.93,70.02,69.8,70.0,39000.0,42.7064,42.7614,42.627,42.7492,39000.0
2007-10-19 10:35:00,70.02,70.15,69.95,69.96,23000.0,42.7614,42.8408,42.7186,42.7247,23000.0
2007-10-19 10:40:00,69.97,70.42,69.9,70.03,53500.0,42.7308,43.0057,42.6881,42.7675,53500.0
2007-10-19 10:45:00,69.97,70.17,69.94,70.15,27800.0,42.7308,42.853,42.7125,42.8408,27800.0
2007-10-19 10:50:00,70.15,70.16,70.0,70.02,19400.0,42.8408,42.8469,42.7492,42.7614,19400.0
2007-10-19 10:55:00,70.04,70.11,69.88,69.93,36800.0,42.7736,42.8163,42.6759,42.7064,36800.0
2007-10-19 11:00:00,69.94,70.08,69.81,70.0,24400.0,42.7125,42.798,42.6331,42.7492,24400.0
2007-10-19 11:05:00,70.01,70.11,69.88,69.97,27400.0,42.7553,42.8163,42.6759,42.7308,27400.0
2007-10-19 11:10:00,70.04,70.04,69.72,69.77,31500.0,42.7736,42.7736,42.5782,42.6087,31500.0
2007-10-19 11:15:00,69.77,69.9,69.66,69.75,29100.0,42.6087,42.6881,42.5415,42.5965,29100.0
2007-10-19 11:20:00,69.75,69.99,69.75,69.97,32000.0,42.5965,42.7431,42.5965,42.7308,32000.0
2007-10-19 11:25:00,69.97,70.0,69.63,69.66,27400.0,42.7308,42.7492,42.5232,42.5415,27400.0
2007-10-19 11:30:00,69.67,69.89,69.58,69.88,52600.0,42.5476,42.682,42.4927,42.6759,52600.0
2007-10-19 11:35:00,69.89,69.95,69.82,69.89,38200.0,42.682,42.7186,42.6392,42.682,38200.0
2007-10-19 11:40:00,69.87,70.0,69.79,70.0,15500.0,42.6698,42.7492,42.6209,42.7492,15500.0
2007-10-19 11:45:00,70.01,70.08,69.95,70.04,14100.0,42.7553,42.798,42.7186,42.7736,14100.0
2007-10-19 11:50:00,70.08,70.21,70.08,70.16,17200.0,42.798,42.8774,42.798,42.8469,17200.0
2007-10-19 11:55:00,70.18,70.23,70.06,70.18,14800.0,42.8591,42.8896,42.7858,42.8591,14800.0
2007-10-19 12:00:00,70.19,70.19,70.06,70.11,18300.0,42.8652,42.8652,42.7858,42.8163,18300.0
2007-10-19 12:05:00,70.11,70.29,70.09,70.29,42100.0,42.8163,42.9263,42.8041,42.9263,42100.0
2007-10-19 12:10:00,70.3,70.31,70.12,70.12,11900.0,42.9324,42.9385,42.8225,42.8225,11900.0
2007-10-19 12:15:00,70.16,70.16,70.08,70.12,9700.0,42.8469,42.8469,42.798,42.8225,9700.0
2007-10-19 12:20:00,70.08,70.13,70.02,70.06,9500.0,42.798,42.8286,42.7614,42.7858,9500.0
2007-10-19 12:25:00,70.01,70.08,69.94,69.95,10600.0,42.7553,42.798,42.7125,42.7186,10600.0
2007-10-19 12:30:00,69.98,70.1,69.92,69.93,15500.0,42.737,42.8102,42.7003,42.7064,15500.0
2007-10-19 12:35:00,69.95,70.0,69.91,69.96,10900.0,42.7186,42.7492,42.6942,42.7247,10900.0
2007-10-19 12:40:00,69.98,70.03,69.84,69.84,23800.0,42.737,42.7675,42.6515,42.6515,23800.0
2007-10-19 12:45:00,69.86,70.05,69.8,69.82,26300.0,42.6637,42.7797,42.627,42.6392,26300.0
2007-10-19 12:50:00,69.81,69.83,69.62,69.73,20800.0,42.6331,42.6453,42.5171,42.5843,20800.0
2007-10-19 12:55:00,69.68,69.75,69.5,69.5,32000.0,42.5537,42.5965,42.4438,42.4438,32000.0
2007-10-19 13:00:00,69.51,69.51,69.25,69.36,30200.0,42.4499,42.4499,42.2911,42.3583,30200.0
2007-10-19 13:05:00,69.38,69.48,69.26,69.37,18700.0,42.3705,42.4316,42.2972,42.3644,18700.0
2007-10-19 13:10:00,69.38,69.42,69.35,69.36,30100.0,42.3705,42.395,42.3522,42.3583,30100.0
2007-10-19 13:15:00,69.36,69.37,69.15,69.17,22300.0,42.3583,42.3644,42.2301,42.2423,22300.0
2007-10-19 13:20:00,69.18,69.24,69.07,69.18,30900.0,42.2484,42.285,42.1812,42.2484,30900.0
2007-10-19 13:25:00,69.18,69.19,69.05,69.14,17300.0,42.2484,42.2545,42.169,42.224,17300.0
2007-10-19 13:30:00,69.16,69.18,69.06,69.06,13400.0,42.2362,42.2484,42.1751,42.1751,13400.0
2007-10-19 13:35:00,69.07,69.11,68.89,68.96,16900.0,42.1812,42.2056,42.0713,42.114,16900.0
2007-10-19 13:40:00,68.96,68.96,68.75,68.75,25900.0,42.114,42.114,41.9858,41.9858,25900.0
2007-10-19 13:45:00,68.76,68.91,68.76,68.9,21800.0,41.9919,42.0835,41.9919,42.0774,21800.0
2007-10-19 13:50:00,68.89,69.0,68.89,68.98,22100.0,42.0713,42.1385,42.0713,42.1263,22100.0
2007-10-19 13:55:00,68.99,69.03,68.81,68.85,15600.0,42.1324,42.1568,42.0224,42.0469,15600.0
2007-10-19 14:00:00,68.86,69.02,68.84,68.96,28800.0,42.053,42.1507,42.0408,42.114,28800.0
2007-10-19 14:05:00,68.96,69.08,68.95,69.01,27000.0,42.114,42.1873,42.1079,42.1446,27000.0
2007-10-19 14:10:00,69.0,69.06,68.99,69.0,27600.0,42.1385,42.1751,42.1324,42.1385,27600.0
2007-10-19 14:15:00,69.0,69.2,68.99,68.99,83900.0,42.1385,42.2606,42.1324,42.1324,83900.0
2007-10-19 14:20:00,68.99,69.11,68.92,69.06,55700.0,42.1324,42.2056,42.0896,42.1751,55700.0
2007-10-19 14:25:00,69.08,69.08,68.84,68.91,28500.0,42.1873,42.1873,42.0408,42.0835,28500.0
2007-10-19 14:30:00,68.91,69.11,68.82,69.05,43100.0,42.0835,42.2056,42.0285,42.169,43100.0
2007-10-19 14:35:00,69.05,69.09,68.7,68.7,31600.0,42.169,42.1934,41.9553,41.9553,31600.0
2007-10-19 14:40:00,68.71,68.81,68.51,68.58,26500.0,41.9614,42.0224,41.8392,41.882,26500.0
2007-10-19 14:45:00,68.6,68.86,68.58,68.78,29700.0,41.8942,42.053,41.882,42.0041,29700.0
2007-10-19 14:50:00,68.79,68.8,68.57,68.7,48000.0,42.0102,42.0163,41.8759,41.9553,48000.0
2007-10-19 14:55:00,68.7,68.7,68.43,68.48,59800.0,41.9553,41.9553,41.7904,41.8209,59800.0
2007-10-19 15:00:00,68.52,68.87,68.52,68.71,43300.0,41.8453,42.0591,41.8453,41.9614,43300.0
2007-10-19 15:05:00,68.7,68.8,68.53,68.79,38900.0,41.9553,42.0163,41.8514,42.0102,38900.0
2007-10-19 15:10:00,68.8,68.85,68.43,68.55,53100.0,42.0163,42.0469,41.7904,41.8637,53100.0
2007-10-19 15:15:00,68.62,68.82,68.55,68.6,50600.0,41.9064,42.0285,41.8637,41.8942,50600.0
2007-10-19 15:20:00,68.6,68.79,68.55,68.66,41400.0,41.8942,42.0102,41.8637,41.9308,41400.0
2007-10-19 15:25:00,68.66,68.81,68.65,68.69,61000.0,41.9308,42.0224,41.9247,41.9491,61000.0
2007-10-19 15:30:00,68.65,68.8,68.64,68.79,76300.0,41.9247,42.0163,41.9186,42.0102,76300.0
2007-10-19 15:35:00,68.76,69.0,68.69,68.85,72800.0,41.9919,42.1385,41.9491,42.0469,72800.0
2007-10-19 15:40:00,68.84,68.89,68.68,68.68,64100.0,42.0408,42.0713,41.943,41.943,64100.0
2007-10-19 15:45:00,68.68,68.7,68.44,68.54,67400.0,41.943,41.9553,41.7965,41.8575,67400.0
2007-10-19 15:50:00,68.55,68.72,68.43,68.68,51200.0,41.8637,41.9675,41.7904,41.943,51200.0
2007-10-19 15:55:00,68.7,68.7,68.39,68.42,106800.0,41.9553,41.9553,41.7659,41.7843,106800.0
2007-10-22 09:30:00,67.8,68.05,67.43,67.57,73600.0,41.4056,41.5583,41.1797,41.2652,73600.0
2007-10-22 09:35:00,67.55,68.2,67.31,68.2,112600.0,41.2529,41.6499,41.1064,41.6499,112600.0
2007-10-22 09:40:00,68.19,68.52,67.98,67.98,55600.0,41.6438,41.8453,41.5156,41.5156,55600.0
2007-10-22 09:45:00,67.99,68.23,67.97,68.15,54300.0,41.5217,41.6682,41.5094,41.6194,54300.0
2007-10-22 09:50:00,68.15,68.33,67.98,68.29,48800.0,41.6194,41.7293,41.5156,41.7049,48800.0
2007-10-22 09:55:00,68.3,68.53,68.19,68.3,38500.0,41.711,41.8514,41.6438,41.711,38500.0
2007-10-22 10:00:00,68.31,68.38,67.9,67.9,32600.0,41.7171,41.7598,41.4667,41.4667,32600.0
2007-10-22 10:05:00,67.88,68.36,67.88,68.3,35900.0,41.4545,41.7476,41.4545,41.711,35900.0
2007-10-22 10:10:00,68.3,68.7,68.23,68.7,38000.0,41.711,41.9553,41.6682,41.9553,38000.0
2007-10-22 10:15:00,68.7,68.75,68.43,68.43,56800.0,41.9553,41.9858,41.7904,41.7904,56800.0
2007-10-22 10:20:00,68.47,68.58,68.33,68.36,16400.0,41.8148,41.882,41.7293,41.7476,16400.0
2007-10-22 10:25:00,68.38,68.48,68.28,68.37,24800.0,41.7598,41.8209,41.6988,41.7537,24800.0
2007-10-22 10:30:00,68.37,68.54,68.16,68.51,29800.0,41.7537,41.8575,41.6255,41.8392,29800.0
2007-10-22 10:35:00,68.51,68.6,68.43,68.45,21200.0,41.8392,41.8942,41.7904,41.8026,21200.0
2007-10-22 10:40:00,68.45,68.58,68.42,68.47,20200.0,41.8026,41.882,41.7843,41.8148,20200.0
2007-10-22 10:45:00,68.45,68.45,68.27,68.27,13700.0,41.8026,41.8026,41.6927,41.6927,13700.0
2007-10-22 10:50:00,68.25,68.25,68.02,68.02,16500.0,41.6804,41.6804,41.54,41.54,16500.0
2007-10-22 10:55:00,68.01,68.07,67.85,68.02,23400.0,41.5339,41.5705,41.4362,41.54,23400.0
2007-10-22 11:00:00,68.02,68.1,68.01,68.05,9200.0,41.54,41.5888,41.5339,41.5583,9200.0
2007-10-22 11:05:00,68.04,68.21,68.04,68.12,15600.0,41.5522,41.656,41.5522,41.601,15600.0
2007-10-22 11:10:00,68.12,68.28,68.07,68.22,22300.0,41.601,41.6988,41.5705,41.6621,22300.0
2007-10-22 11:15:00,68.24,68.24,68.06,68.14,15900.0,41.6743,41.6743,41.5644,41.6133,15900.0
2007-10-22 11:20:00,68.12,68.39,68.12,68.29,22100.0,41.601,41.7659,41.601,41.7049,22100.0
2007-10-22 11:25:00,68.28,68.38,68.19,68.33,26200.0,41.6988,41.7598,41.6438,41.7293,26200.0
2007-10-22 11:30:00,68.34,68.47,68.33,68.45,27200.0,41.7354,41.8148,41.7293,41.8026,27200.0
2007-10-22 11:35:00,68.47,68.47,68.31,68.33,13800.0,41.8148,41.8148,41.7171,41.7293,13800.0
2007-10-22 11:40:00,68.36,68.55,68.33,68.42,22700.0,41.7476,41.8637,41.7293,41.7843,22700.0
2007-10-22 11:45:00,68.44,68.5,68.32,68.48,18900.0,41.7965,41.8331,41.7232,41.8209,18900.0
2007-10-22 11:50:00,68.49,68.53,68.38,68.47,17200.0,41.827,41.8514,41.7598,41.8148,17200.0
2007-10-22 11:55:00,68.51,68.56,68.44,68.52,10900.0,41.8392,41.8698,41.7965,41.8453,10900.0
2007-10-22 12:00:00,68.51,68.51,68.32,68.37,12800.0,41.8392,41.8392,41.7232,41.7537,12800.0
2007-10-22 12:05:00,68.37,68.37,68.26,68.26,5800.0,41.7537,41.7537,41.6865,41.6865,5800.0
2007-10-22 12:10:00,68.26,68.26,68.04,68.11,11800.0,41.6865,41.6865,41.5522,41.5949,11800.0
2007-10-22 12:15:00,68.1,68.14,68.05,68.06,9200.0,41.5888,41.6133,41.5583,41.5644,9200.0
2007-10-22 12:20:00,68.05,68.1,68.01,68.08,8500.0,41.5583,41.5888,41.5339,41.5766,8500.0
2007-10-22 12:25:00,68.08,68.21,68.08,68.15,9100.0,41.5766,41.656,41.5766,41.6194,9100.0
2007-10-22 12:30:00,68.17,68.22,68.13,68.2,7700.0,41.6316,41.6621,41.6072,41.6499,7700.0
2007-10-22 12:35:00,68.21,68.21,68.13,68.14,18800.0,41.656,41.656,41.6072,41.6133,18800.0
2007-10-22 12:40:00,68.12,68.17,68.1,68.15,10200.0,41.601,41.6316,41.5888,41.6194,10200.0
2007-10-22 12:45:00,68.18,68.34,68.18,68.32,13900.0,41.6377,41.7354,41.6377,41.7232,13900.0
2007-10-22 12:50:00,68.34,68.38,68.23,68.3,11800.0,41.7354,41.7598,41.6682,41.711,11800.0
2007-10-22 12:55:00,68.28,68.51,68.28,68.49,13000.0,41.6988,41.8392,41.6988,41.827,13000.0
2007-10-22 13:00:00,68.48,68.74,68.42,68.6,27900.0,41.8209,41.9797,41.7843,41.8942,27900.0
2007-10-22 13:05:00,68.63,68.66,68.54,68.65,21800.0,41.9125,41.9308,41.8575,41.9247,21800.0
2007-10-22 13:10:00,68.65,68.74,68.54,68.7,17500.0,41.9247,41.9797,41.8575,41.9553,17500.0
2007-10-22 13:15:00,68.7,68.94,68.66,68.93,21700.0,41.9553,42.1018,41.9308,42.0957,21700.0
2007-10-22 13:20:00,68.92,68.95,68.74,68.79,13700.0,42.0896,42.1079,41.9797,42.0102,13700.0
2007-10-22 13:25:00,68.81,68.97,68.81,68.97,8100.0,42.0224,42.1201,42.0224,42.1201,8100.0
2007-10-22 13:30:00,68.97,69.02,68.94,69.02,12400.0,42.1201,42.1507,42.1018,42.1507,12400.0
2007-10-22 13:35:00,69.01,69.03,68.92,68.99,10700.0,42.1446,42.1568,42.0896,42.1324,10700.0
2007-10-22 13:40:00,68.98,69.02,68.92,68.98,8800.0,42.1263,42.1507,42.0896,42.1263,8800.0
2007-10-22 13:45:00,68.94,69.13,68.91,69.11,12800.0,42.1018,42.2179,42.0835,42.2056,12800.0
2007-10-22 13:50:00,69.1,69.12,68.92,68.93,14500.0,42.1995,42.2118,42.0896,42.0957,14500.0
2007-10-22 13:55:00,68.91,69.01,68.87,68.87,13100.0,42.0835,42.1446,42.0591,42.0591,13100.0
2007-10-22 14:00:00,68.88,68.89,68.74,68.76,18400.0,42.0652,42.0713,41.9797,41.9919,18400.0
2007-10-22 14:05:00,68.79,68.87,68.75,68.76,17900.0,42.0102,42.0591,41.9858,41.9919,17900.0
2007-10-22 14:10:00,68.76,68.86,68.76,68.79,9500.0,41.9919,42.053,41.9919,42.0102,9500.0
2007-10-22 14:15:00,68.79,68.79,68.56,68.61,59800.0,42.0102,42.0102,41.8698,41.9003,59800.0
2007-10-22 14:20:00,68.63,68.64,68.4,68.49,50100.0,41.9125,41.9186,41.772,41.827,50100.0
2007-10-22 14:25:00,68.49,68.59,68.41,68.46,39700.0,41.827,41.8881,41.7782,41.8087,39700.0
2007-10-22 14:30:00,68.46,68.6,68.44,68.45,32600.0,41.8087,41.8942,41.7965,41.8026,32600.0
2007-10-22 14:35:00,68.46,68.47,68.16,68.24,21500.0,41.8087,41.8148,41.6255,41.6743,21500.0
2007-10-22 14:40:00,68.26,68.47,68.2,68.43,16000.0,41.6865,41.8148,41.6499,41.7904,16000.0
2007-10-22 14:45:00,68.44,68.49,68.31,68.47,25200.0,41.7965,41.827,41.7171,41.8148,25200.0
2007-10-22 14:50:00,68.46,68.46,68.15,68.19,16300.0,41.8087,41.8087,41.6194,41.6438,16300.0
2007-10-22 14:55:00,68.21,68.25,68.05,68.11,17100.0,41.656,41.6804,41.5583,41.5949,17100.0
2007-10-22 15:00:00,68.06,68.23,68.05,68.05,34600.0,41.5644,41.6682,41.5583,41.5583,34600.0
2007-10-22 15:05:00,68.06,68.22,68.01,68.16,27600.0,41.5644,41.6621,41.5339,41.6255,27600.0
2007-10-22 15:10:00,68.16,68.24,68.15,68.18,35500.0,41.6255,41.6743,41.6194,41.6377,35500.0
2007-10-22 15:15:00,68.18,68.38,68.15,68.17,25800.0,41.6377,41.7598,41.6194,41.6316,25800.0
2007-10-22 15:20:00,68.18,68.3,68.05,68.18,30200.0,41.6377,41.711,41.5583,41.6377,30200.0
2007-10-22 15:25:00,68.12,68.4,68.02,68.27,30600.0,41.601,41.772,41.54,41.6927,30600.0
2007-10-22 15:30:00,68.29,68.39,68.23,68.34,15800.0,41.7049,41.7659,41.6682,41.7354,15800.0
2007-10-22 15:35:00,68.34,68.35,68.22,68.23,14000.0,41.7354,41.7415,41.6621,41.6682,14000.0
2007-10-22 15:40:00,68.23,68.38,68.21,68.29,31800.0,41.6682,41.7598,41.656,41.7049,31800.0
2007-10-22 15:45:00,68.3,68.3,68.21,68.29,55800.0,41.711,41.711,41.656,41.7049,55800.0
2007-10-22 15:50:00,68.31,68.58,68.27,68.47,38200.0,41.7171,41.882,41.6927,41.8148,38200.0
2007-10-22 15:55:00,68.48,68.54,68.44,68.5,35200.0,41.8209,41.8575,41.7965,41.8331,35200.0
2007-10-23 09:30:00,68.74,69.08,68.53,68.71,42000.0,41.9797,42.1873,41.8514,41.9614,42000.0
2007-10-23 09:35:00,68.72,68.74,68.49,68.52,27200.0,41.9675,41.9797,41.827,41.8453,27200.0
2007-10-23 09:40:00,68.54,68.6,68.38,68.46,32900.0,41.8575,41.8942,41.7598,41.8087,32900.0
2007-10-23 09:45:00,68.47,68.61,68.41,68.42,44900.0,41.8148,41.9003,41.7782,41.7843,44900.0
2007-10-23 09:50:00,68.44,68.45,68.34,68.38,42300.0,41.7965,41.8026,41.7354,41.7598,42300.0
2007-10-23 09:55:00,68.38,68.64,68.36,68.53,57900.0,41.7598,41.9186,41.7476,41.8514,57900.0
2007-10-23 10:00:00,68.55,68.55,68.39,68.4,19900.0,41.8637,41.8637,41.7659,41.772,19900.0
2007-10-23 10:05:00,68.43,68.61,68.41,68.44,15000.0,41.7904,41.9003,41.7782,41.7965,15000.0
2007-10-23 10:10:00,68.45,68.48,68.38,68.4,13900.0,41.8026,41.8209,41.7598,41.772,13900.0
2007-10-23 10:15:00,68.39,68.47,68.36,68.46,10300.0,41.7659,41.8148,41.7476,41.8087,10300.0
2007-10-23 10:20:00,68.46,68.48,68.35,68.42,13400.0,41.8087,41.8209,41.7415,41.7843,13400.0
2007-10-23 10:25:00,68.41,68.51,68.36,68.49,12000.0,41.7782,41.8392,41.7476,41.827,12000.0
2007-10-23 10:30:00,68.51,68.65,68.51,68.62,13300.0,41.8392,41.9247,41.8392,41.9064,13300.0
2007-10-23 10:35:00,68.61,68.61,68.42,68.44,11800.0,41.9003,41.9003,41.7843,41.7965,11800.0
2007-10-23 10:40:00,68.47,68.57,68.38,68.46,9300.0,41.8148,41.8759,41.7598,41.8087,9300.0
2007-10-23 10:45:00,68.47,68.58,68.45,68.54,10800.0,41.8148,41.882,41.8026,41.8575,10800.0
2007-10-23 10:50:00,68.56,68.59,68.53,68.54,6500.0,41.8698,41.8881,41.8514,41.8575,6500.0
2007-10-23 10:55:00,68.54,68.54,68.41,68.42,8700.0,41.8575,41.8575,41.7782,41.7843,8700.0
2007-10-23 11:00:00,68.41,68.47,68.36,68.47,14100.0,41.7782,41.8148,41.7476,41.8148,14100.0
2007-10-23 11:05:00,68.45,68.46,68.29,68.38,12800.0,41.8026,41.8087,41.7049,41.7598,12800.0
2007-10-23 11:10:00,68.4,68.42,68.16,68.2,14100.0,41.772,41.7843,41.6255,41.6499,14100.0
2007-10-23 11:15:00,68.23,68.32,68.17,68.26,7700.0,41.6682,41.7232,41.6316,41.6865,7700.0
2007-10-23 11:20:00,68.26,68.31,68.07,68.16,18400.0,41.6865,41.7171,41.5705,41.6255,18400.0
2007-10-23 11:25:00,68.15,68.4,68.15,68.38,21000.0,41.6194,41.772,41.6194,41.7598,21000.0
2007-10-23 11:30:00,68.36,68.41,68.25,68.33,11900.0,41.7476,41.7782,41.6804,41.7293,11900.0
2007-10-23 11:35:00,68.35,68.47,68.35,68.44,12800.0,41.7415,41.8148,41.7415,41.7965,12800.0
2007-10-23 11:40:00,68.44,68.92,68.44,68.89,53000.0,41.7965,42.0896,41.7965,42.0713,53000.0
2007-10-23 11:45:00,68.94,69.16,68.88,69.05,31300.0,42.1018,42.2362,42.0652,42.169,31300.0
2007-10-23 11:50:00,69.05,69.12,69.04,69.08,11100.0,42.169,42.2118,42.1629,42.1873,11100.0
2007-10-23 11:55:00,69.07,69.08,68.89,68.92,17400.0,42.1812,42.1873,42.0713,42.0896,17400.0
2007-10-23 12:00:00,68.92,69.0,68.76,68.77,31300.0,42.0896,42.1385,41.9919,41.998,31300.0
2007-10-23 12:05:00,68.78,68.79,68.64,68.66,13900.0,42.0041,42.0102,41.9186,41.9308,13900.0
2007-10-23 12:10:00,68.69,68.81,68.67,68.68,14300.0,41.9491,42.0224,41.9369,41.943,14300.0
2007-10-23 12:15:00,68.69,68.72,68.59,68.68,9700.0,41.9491,41.9675,41.8881,41.943,9700.0
2007-10-23 12:20:00,68.67,68.72,68.65,68.68,4500.0,41.9369,41.9675,41.9247,41.943,4500.0
2007-10-23 12:25:00,68.69,68.73,68.61,68.62,4900.0,41.9491,41.9736,41.9003,41.9064,4900.0
2007-10-23 12:30:00,68.6,68.68,68.59,68.66,6300.0,41.8942,41.943,41.8881,41.9308,6300.0
2007-10-23 12:35:00,68.66,68.66,68.53,68.63,4500.0,41.9308,41.9308,41.8514,41.9125,4500.0
2007-10-23 12:40:00,68.62,68.67,68.53,68.64,3900.0,41.9064,41.9369,41.8514,41.9186,3900.0
2007-10-23 12:45:00,68.63,68.7,68.62,68.66,4500.0,41.9125,41.9553,41.9064,41.9308,4500.0
2007-10-23 12:50:00,68.67,68.67,68.6,68.63,3800.0,41.9369,41.9369,41.8942,41.9125,3800.0
2007-10-23 12:55:00,68.62,68.63,68.57,68.57,5400.0,41.9064,41.9125,41.8759,41.8759,5400.0
2007-10-23 13:00:00,68.59,68.6,68.54,68.57,4400.0,41.8881,41.8942,41.8575,41.8759,4400.0
2007-10-23 13:05:00,68.58,68.6,68.55,68.6,7800.0,41.882,41.8942,41.8637,41.8942,7800.0
2007-10-23 13:10:00,68.59,68.68,68.55,68.68,16300.0,41.8881,41.943,41.8637,41.943,16300.0
2007-10-23 13:15:00,68.68,68.78,68.66,68.74,15800.0,41.943,42.0041,41.9308,41.9797,15800.0
2007-10-23 13:20:00,68.74,68.74,68.62,68.68,6700.0,41.9797,41.9797,41.9064,41.943,6700.0
2007-10-23 13:25:00,68.67,68.68,68.56,68.56,6800.0,41.9369,41.943,41.8698,41.8698,6800.0
2007-10-23 13:30:00,68.57,68.66,68.55,68.64,11100.0,41.8759,41.9308,41.8637,41.9186,11100.0
2007-10-23 13:35:00,68.63,68.66,68.62,68.64,6100.0,41.9125,41.9308,41.9064,41.9186,6100.0
2007-10-23 13:40:00,68.62,68.62,68.55,68.59,5000.0,41.9064,41.9064,41.8637,41.8881,5000.0
2007-10-23 13:45:00,68.62,68.67,68.5,68.52,8900.0,41.9064,41.9369,41.8331,41.8453,8900.0
2007-10-23 13:50:00,68.53,68.55,68.47,68.51,6700.0,41.8514,41.8637,41.8148,41.8392,6700.0
2007-10-23 13:55:00,68.52,68.62,68.51,68.57,8500.0,41.8453,41.9064,41.8392,41.8759,8500.0
2007-10-23 14:00:00,68.57,68.72,68.51,68.53,26300.0,41.8759,41.9675,41.8392,41.8514,26300.0
2007-10-23 14:05:00,68.53,68.61,68.48,68.61,23300.0,41.8514,41.9003,41.8209,41.9003,23300.0
2007-10-23 14:10:00,68.61,68.68,68.59,68.6,15800.0,41.9003,41.943,41.8881,41.8942,15800.0
2007-10-23 14:15:00,68.6,68.74,68.6,68.71,13700.0,41.8942,41.9797,41.8942,41.9614,13700.0
2007-10-23 14:20:00,68.7,68.77,68.65,68.77,10600.0,41.9553,41.998,41.9247,41.998,10600.0
2007-10-23 14:25:00,68.75,68.8,68.63,68.63,12100.0,41.9858,42.0163,41.9125,41.9125,12100.0
2007-10-23 14:30:00,68.63,68.76,68.62,68.64,15900.0,41.9125,41.9919,41.9064,41.9186,15900.0
2007-10-23 14:35:00,68.63,68.68,68.56,68.65,10000.0,41.9125,41.943,41.8698,41.9247,10000.0
2007-10-23 14:40:00,68.6,68.66,68.53,68.65,10500.0,41.8942,41.9308,41.8514,41.9247,10500.0
2007-10-23 14:45:00,68.64,68.65,68.49,68.53,19600.0,41.9186,41.9247,41.827,41.8514,19600.0
2007-10-23 14:50:00,68.52,68.57,68.5,68.52,8200.0,41.8453,41.8759,41.8331,41.8453,8200.0
2007-10-23 14:55:00,68.54,68.54,68.47,68.47,27100.0,41.8575,41.8575,41.8148,41.8148,27100.0
2007-10-23 15:00:00,68.45,68.55,68.41,68.55,15500.0,41.8026,41.8637,41.7782,41.8637,15500.0
2007-10-23 15:05:00,68.53,68.56,68.43,68.46,10600.0,41.8514,41.8698,41.7904,41.8087,10600.0
2007-10-23 15:10:00,68.44,68.44,68.28,68.28,11600.0,41.7965,41.7965,41.6988,41.6988,11600.0
2007-10-23 15:15:00,68.3,68.43,68.27,68.34,14800.0,41.711,41.7904,41.6927,41.7354,14800.0
2007-10-23 15:20:00,68.34,68.4,68.15,68.28,16800.0,41.7354,41.772,41.6194,41.6988,16800.0
2007-10-23 15:25:00,68.32,68.49,68.27,68.46,15400.0,41.7232,41.827,41.6927,41.8087,15400.0
2007-10-23 15:30:00,68.47,68.63,68.47,68.52,14400.0,41.8148,41.9125,41.8148,41.8453,14400.0
2007-10-23 15:35:00,68.51,68.53,68.37,68.42,24100.0,41.8392,41.8514,41.7537,41.7843,24100.0
2007-10-23 15:40:00,68.42,68.76,68.41,68.76,14000.0,41.7843,41.9919,41.7782,41.9919,14000.0
2007-10-23 15:45:00,68.72,68.86,68.67,68.83,25600.0,41.9675,42.053,41.9369,42.0346,25600.0
2007-10-23 15:50:00,68.82,69.03,68.78,68.97,37600.0,42.0285,42.1568,42.0041,42.1201,37600.0
2007-10-23 15:55:00,68.98,69.03,68.91,68.97,47600.0,42.1263,42.1568,42.0835,42.1201,47600.0
2007-10-24 09:30:00,68.75,68.79,68.26,68.3,51800.0,41.9858,42.0102,41.6865,41.711,51800.0
2007-10-24 09:35:00,68.3,68.46,68.23,68.33,26600.0,41.711,41.8087,41.6682,41.7293,26600.0
2007-10-24 09:40:00,68.36,68.99,68.3,68.79,26900.0,41.7476,42.1324,41.711,42.0102,26900.0
2007-10-24 09:45:00,68.8,68.97,68.7,68.78,32000.0,42.0163,42.1201,41.9553,42.0041,32000.0
2007-10-24 09:50:00,68.77,68.84,68.7,68.74,13300.0,41.998,42.0408,41.9553,41.9797,13300.0
2007-10-24 09:55:00,68.74,68.81,68.52,68.68,20400.0,41.9797,42.0224,41.8453,41.943,20400.0
2007-10-24 10:00:00,68.67,68.67,68.35,68.53,32400.0,41.9369,41.9369,41.7415,41.8514,32400.0
2007-10-24 10:05:00,68.56,68.58,68.36,68.46,16300.0,41.8698,41.882,41.7476,41.8087,16300.0
2007-10-24 10:10:00,68.4,68.41,68.25,68.31,18600.0,41.772,41.7782,41.6804,41.7171,18600.0
2007-10-24 10:15:00,68.33,68.33,68.21,68.26,17700.0,41.7293,41.7293,41.656,41.6865,17700.0
2007-10-24 10:20:00,68.22,68.26,68.05,68.13,35300.0,41.6621,41.6865,41.5583,41.6072,35300.0
2007-10-24 10:25:00,68.1,68.21,68.05,68.08,26600.0,41.5888,41.656,41.5583,41.5766,26600.0
2007-10-24 10:30:00,68.1,68.1,67.93,68.02,29500.0,41.5888,41.5888,41.485,41.54,29500.0
2007-10-24 10:35:00,68.01,68.1,67.92,67.96,19500.0,41.5339,41.5888,41.4789,41.5033,19500.0
2007-10-24 10:40:00,67.96,68.01,67.79,67.82,28200.0,41.5033,41.5339,41.3995,41.4178,28200.0
2007-10-24 10:45:00,67.84,67.92,67.51,67.64,41200.0,41.4301,41.4789,41.2285,41.3079,41200.0
2007-10-24 10:50:00,67.64,67.71,67.44,67.56,55500.0,41.3079,41.3507,41.1858,41.2591,55500.0
2007-10-24 10:55:00,67.6,68.08,67.57,68.01,66100.0,41.2835,41.5766,41.2652,41.5339,66100.0
2007-10-24 11:00:00,68.01,68.02,67.83,67.95,29600.0,41.5339,41.54,41.4239,41.4972,29600.0
2007-10-24 11:05:00,67.95,68.0,67.84,67.89,34500.0,41.4972,41.5278,41.4301,41.4606,34500.0
2007-10-24 11:10:00,67.89,68.06,67.71,67.83,38100.0,41.4606,41.5644,41.3507,41.4239,38100.0
2007-10-24 11:15:00,67.85,68.05,67.67,67.7,33500.0,41.4362,41.5583,41.3262,41.3446,33500.0
2007-10-24 11:20:00,67.73,67.82,67.55,67.79,34800.0,41.3629,41.4178,41.2529,41.3995,34800.0
2007-10-24 11:25:00,67.8,68.22,67.79,68.16,35200.0,41.4056,41.6621,41.3995,41.6255,35200.0
2007-10-24 11:30:00,68.15,68.18,67.92,67.97,27400.0,41.6194,41.6377,41.4789,41.5094,27400.0
2007-10-24 11:35:00,68.01,68.29,67.99,68.29,26800.0,41.5339,41.7049,41.5217,41.7049,26800.0
2007-10-24 11:40:00,68.3,68.33,68.18,68.32,18300.0,41.711,41.7293,41.6377,41.7232,18300.0
2007-10-24 11:45:00,68.27,68.37,68.21,68.37,24700.0,41.6927,41.7537,41.656,41.7537,24700.0
2007-10-24 11:50:00,68.37,68.62,68.35,68.53,23200.0,41.7537,41.9064,41.7415,41.8514,23200.0
2007-10-24 11:55:00,68.55,68.6,68.33,68.35,37700.0,41.8637,41.8942,41.7293,41.7415,37700.0
2007-10-24 12:00:00,68.33,68.33,68.21,68.25,19900.0,41.7293,41.7293,41.656,41.6804,19900.0
2007-10-24 12:05:00,68.25,68.61,68.23,68.61,21400.0,41.6804,41.9003,41.6682,41.9003,21400.0
2007-10-24 12:10:00,68.61,68.65,68.25,68.25,18800.0,41.9003,41.9247,41.6804,41.6804,18800.0
2007-10-24 12:15:00,68.24,68.41,68.23,68.31,20600.0,41.6743,41.7782,41.6682,41.7171,20600.0
2007-10-24 12:20:00,68.31,68.45,68.24,68.32,18500.0,41.7171,41.8026,41.6743,41.7232,18500.0
2007-10-24 12:25:00,68.34,68.63,68.34,68.6,26600.0,41.7354,41.9125,41.7354,41.8942,26600.0
2007-10-24 12:30:00,68.6,68.64,68.43,68.47,11600.0,41.8942,41.9186,41.7904,41.8148,11600.0
2007-10-24 12:35:00,68.47,68.5,68.3,68.41,19400.0,41.8148,41.8331,41.711,41.7782,19400.0
2007-10-24 12:40:00,68.41,68.54,68.35,68.47,18300.0,41.7782,41.8575,41.7415,41.8148,18300.0
2007-10-24 12:45:00,68.47,68.51,68.34,68.39,23800.0,41.8148,41.8392,41.7354,41.7659,23800.0
2007-10-24 12:50:00,68.37,68.4,68.12,68.14,18000.0,41.7537,41.772,41.601,41.6133,18000.0
2007-10-24 12:55:00,68.14,68.29,68.08,68.24,14700.0,41.6133,41.7049,41.5766,41.6743,14700.0
2007-10-24 13:00:00,68.3,68.36,68.1,68.22,19800.0,41.711,41.7476,41.5888,41.6621,19800.0
2007-10-24 13:05:00,68.2,68.41,68.2,68.39,9200.0,41.6499,41.7782,41.6499,41.7659,9200.0
2007-10-24 13:10:00,68.39,68.54,68.39,68.41,16500.0,41.7659,41.8575,41.7659,41.7782,16500.0
2007-10-24 13:15:00,68.39,68.47,68.3,68.39,29200.0,41.7659,41.8148,41.711,41.7659,29200.0
2007-10-24 13:20:00,68.38,68.5,68.3,68.46,16900.0,41.7598,41.8331,41.711,41.8087,16900.0
2007-10-24 13:25:00,68.46,68.6,68.42,68.59,15600.0,41.8087,41.8942,41.7843,41.8881,15600.0
2007-10-24 13:30:00,68.57,68.6,68.47,68.57,13100.0,41.8759,41.8942,41.8148,41.8759,13100.0
2007-10-24 13:35:00,68.53,68.56,68.44,68.51,15000.0,41.8514,41.8698,41.7965,41.8392,15000.0
2007-10-24 13:40:00,68.51,68.65,68.43,68.59,85700.0,41.8392,41.9247,41.7904,41.8881,85700.0
2007-10-24 13:45:00,68.58,68.71,68.58,68.66,23100.0,41.882,41.9614,41.882,41.9308,23100.0
2007-10-24 13:50:00,68.62,68.71,68.57,68.57,17400.0,41.9064,41.9614,41.8759,41.8759,17400.0
2007-10-24 13:55:00,68.57,68.66,68.53,68.65,24900.0,41.8759,41.9308,41.8514,41.9247,24900.0
2007-10-24 14:00:00,68.63,68.63,68.34,68.34,50700.0,41.9125,41.9125,41.7354,41.7354,50700.0
2007-10-24 14:05:00,68.35,68.4,68.29,68.29,22100.0,41.7415,41.772,41.7049,41.7049,22100.0
2007-10-24 14:10:00,68.29,68.32,68.13,68.15,14400.0,41.7049,41.7232,41.6072,41.6194,14400.0
2007-10-24 14:15:00,68.18,68.24,68.08,68.11,23700.0,41.6377,41.6743,41.5766,41.5949,23700.0
2007-10-24 14:20:00,68.13,68.52,68.13,68.47,42100.0,41.6072,41.8453,41.6072,41.8148,42100.0
2007-10-24 14:25:00,68.47,68.64,68.2,68.59,49300.0,41.8148,41.9186,41.6499,41.8881,49300.0
2007-10-24 14:30:00,68.56,68.88,68.53,68.88,30200.0,41.8698,42.0652,41.8514,42.0652,30200.0
2007-10-24 14:35:00,68.84,68.87,68.58,68.7,32200.0,42.0408,42.0591,41.882,41.9553,32200.0
2007-10-24 14:40:00,68.7,68.72,68.5,68.58,18900.0,41.9553,41.9675,41.8331,41.882,18900.0
2007-10-24 14:45:00,68.54,68.65,68.48,68.59,11600.0,41.8575,41.9247,41.8209,41.8881,11600.0
2007-10-24 14:50:00,68.59,68.67,68.49,68.55,19800.0,41.8881,41.9369,41.827,41.8637,19800.0
2007-10-24 14:55:00,68.55,69.04,68.49,69.02,33000.0,41.8637,42.1629,41.827,42.1507,33000.0
2007-10-24 15:00:00,68.99,69.24,68.88,69.22,27700.0,42.1324,42.285,42.0652,42.2728,27700.0
2007-10-24 15:05:00,69.22,69.23,68.86,69.11,22000.0,42.2728,42.2789,42.053,42.2056,22000.0
2007-10-24 15:10:00,69.12,69.5,69.07,69.39,52300.0,42.2118,42.4438,42.1812,42.3766,52300.0
2007-10-24 15:15:00,69.36,69.46,69.18,69.37,46300.0,42.3583,42.4194,42.2484,42.3644,46300.0
2007-10-24 15:20:00,69.36,69.44,69.24,69.42,43000.0,42.3583,42.4072,42.285,42.395,43000.0
2007-10-24 15:25:00,69.38,69.62,69.31,69.62,38600.0,42.3705,42.5171,42.3278,42.5171,38600.0
2007-10-24 15:30:00,69.61,69.69,69.31,69.31,65800.0,42.511,42.5599,42.3278,42.3278,65800.0
2007-10-24 15:35:00,69.3,69.4,69.18,69.29,48000.0,42.3217,42.3827,42.2484,42.3156,48000.0
2007-10-24 15:40:00,69.29,69.42,69.08,69.11,53600.0,42.3156,42.395,42.1873,42.2056,53600.0
2007-10-24 15:45:00,69.12,69.18,68.96,69.06,37500.0,42.2118,42.2484,42.114,42.1751,37500.0
2007-10-24 15:50:00,69.08,69.41,68.97,69.4,44700.0,42.1873,42.3889,42.1201,42.3827,44700.0
2007-10-24 15:55:00,69.4,69.4,69.29,69.33,56900.0,42.3827,42.3827,42.3156,42.34,56900.0
2007-10-25 09:30:00,69.67,69.67,69.2,69.39,44700.0,42.5476,42.5476,42.2606,42.3766,44700.0
2007-10-25 09:35:00,69.41,69.62,69.24,69.24,25100.0,42.3889,42.5171,42.285,42.285,25100.0
2007-10-25 09:40:00,69.25,69.78,69.22,69.69,31000.0,42.2911,42.6148,42.2728,42.5599,31000.0
2007-10-25 09:45:00,69.64,69.65,69.12,69.27,46400.0,42.5293,42.5354,42.2118,42.3034,46400.0
2007-10-25 09:50:00,69.35,69.43,69.0,69.07,26900.0,42.3522,42.4011,42.1385,42.1812,26900.0
2007-10-25 09:55:00,69.06,69.2,68.79,68.8,39800.0,42.1751,42.2606,42.0102,42.0163,39800.0
2007-10-25 10:00:00,68.84,69.1,68.81,69.09,49500.0,42.0408,42.1995,42.0224,42.1934,49500.0
2007-10-25 10:05:00,69.16,69.57,69.15,69.35,17000.0,42.2362,42.4866,42.2301,42.3522,17000.0
2007-10-25 10:10:00,69.35,69.78,69.31,69.78,33300.0,42.3522,42.6148,42.3278,42.6148,33300.0
2007-10-25 10:15:00,69.79,69.9,69.64,69.9,52800.0,42.6209,42.6881,42.5293,42.6881,52800.0
2007-10-25 10:20:00,69.92,70.11,69.87,70.0,53200.0,42.7003,42.8163,42.6698,42.7492,53200.0
2007-10-25 10:25:00,69.98,70.33,69.98,70.3,39800.0,42.737,42.9507,42.737,42.9324,39800.0
2007-10-25 10:30:00,70.29,70.39,70.12,70.19,74800.0,42.9263,42.9873,42.8225,42.8652,74800.0
2007-10-25 10:35:00,70.18,70.21,70.0,70.01,27000.0,42.8591,42.8774,42.7492,42.7553,27000.0
2007-10-25 10:40:00,70.01,70.02,69.92,69.94,94700.0,42.7553,42.7614,42.7003,42.7125,94700.0
2007-10-25 10:45:00,69.92,70.05,69.82,69.97,28400.0,42.7003,42.7797,42.6392,42.7308,28400.0
2007-10-25 10:50:00,69.98,70.05,69.93,69.93,20700.0,42.737,42.7797,42.7064,42.7064,20700.0
2007-10-25 10:55:00,69.91,69.95,69.88,69.92,13100.0,42.6942,42.7186,42.6759,42.7003,13100.0
2007-10-25 11:00:00,69.93,70.0,69.86,69.86,21600.0,42.7064,42.7492,42.6637,42.6637,21600.0
2007-10-25 11:05:00,69.86,69.9,69.79,69.84,12100.0,42.6637,42.6881,42.6209,42.6515,12100.0
2007-10-25 11:10:00,69.87,69.95,69.84,69.87,10200.0,42.6698,42.7186,42.6515,42.6698,10200.0
2007-10-25 11:15:00,69.87,69.87,69.53,69.66,21700.0,42.6698,42.6698,42.4621,42.5415,21700.0
2007-10-25 11:20:00,69.66,69.76,69.62,69.72,11000.0,42.5415,42.6026,42.5171,42.5782,11000.0
2007-10-25 11:25:00,69.74,69.76,69.63,69.68,12900.0,42.5904,42.6026,42.5232,42.5537,12900.0
2007-10-25 11:30:00,69.65,69.98,69.65,69.95,22500.0,42.5354,42.737,42.5354,42.7186,22500.0
2007-10-25 11:35:00,69.94,69.94,69.74,69.74,12400.0,42.7125,42.7125,42.5904,42.5904,12400.0
2007-10-25 11:40:00,69.7,69.7,69.59,69.69,13300.0,42.566,42.566,42.4988,42.5599,13300.0
2007-10-25 11:45:00,69.68,69.71,69.6,69.62,14700.0,42.5537,42.5721,42.5049,42.5171,14700.0
2007-10-25 11:50:00,69.62,69.64,69.49,69.55,13800.0,42.5171,42.5293,42.4377,42.4744,13800.0
2007-10-25 11:55:00,69.53,69.56,69.2,69.34,28200.0,42.4621,42.4805,42.2606,42.3461,28200.0
2007-10-25 12:00:00,69.35,69.44,69.15,69.2,23600.0,42.3522,42.4072,42.2301,42.2606,23600.0
2007-10-25 12:05:00,69.2,69.49,69.2,69.47,67400.0,42.2606,42.4377,42.2606,42.4255,67400.0
2007-10-25 12:10:00,69.44,69.5,69.19,69.23,24500.0,42.4072,42.4438,42.2545,42.2789,24500.0
2007-10-25 12:15:00,69.2,69.29,69.18,69.25,15800.0,42.2606,42.3156,42.2484,42.2911,15800.0
2007-10-25 12:20:00,69.24,69.28,69.01,69.04,20800.0,42.285,42.3095,42.1446,42.1629,20800.0
2007-10-25 12:25:00,69.02,69.2,69.02,69.1,14900.0,42.1507,42.2606,42.1507,42.1995,14900.0
2007-10-25 12:30:00,69.08,69.1,69.03,69.03,15800.0,42.1873,42.1995,42.1568,42.1568,15800.0
2007-10-25 12:35:00,69.03,69.04,68.94,68.98,12300.0,42.1568,42.1629,42.1018,42.1263,12300.0
2007-10-25 12:40:00,68.97,69.0,68.85,68.91,13700.0,42.1201,42.1385,42.0469,42.0835,13700.0
2007-10-25 12:45:00,68.89,68.92,68.8,68.8,11600.0,42.0713,42.0896,42.0163,42.0163,11600.0
2007-10-25 12:50:00,68.8,68.86,68.8,68.84,10700.0,42.0163,42.053,42.0163,42.0408,10700.0
2007-10-25 12:55:00,68.83,68.86,68.77,68.81,18600.0,42.0346,42.053,41.998,42.0224,18600.0
2007-10-25 13:00:00,68.8,68.92,68.78,68.84,24200.0,42.0163,42.0896,42.0041,42.0408,24200.0
2007-10-25 13:05:00,68.83,68.96,68.59,68.68,29600.0,42.0346,42.114,41.8881,41.943,29600.0
2007-10-25 13:10:00,68.68,68.85,68.66,68.78,14600.0,41.943,42.0469,41.9308,42.0041,14600.0
2007-10-25 13:15:00,68.79,68.93,68.73,68.79,21200.0,42.0102,42.0957,41.9736,42.0102,21200.0
2007-10-25 13:20:00,68.78,68.87,68.63,68.72,60600.0,42.0041,42.0591,41.9125,41.9675,60600.0
2007-10-25 13:25:00,68.75,68.84,68.71,68.81,20500.0,41.9858,42.0408,41.9614,42.0224,20500.0
2007-10-25 13:30:00,68.83,69.04,68.83,68.86,26000.0,42.0346,42.1629,42.0346,42.053,26000.0
2007-10-25 13:35:00,68.88,68.94,68.7,68.72,21900.0,42.0652,42.1018,41.9553,41.9675,21900.0
2007-10-25 13:40:00,68.75,68.91,68.72,68.9,9700.0,41.9858,42.0835,41.9675,42.0774,9700.0
2007-10-25 13:45:00,68.88,69.01,68.78,68.93,17100.0,42.0652,42.1446,42.0041,42.0957,17100.0
2007-10-25 13:50:00,68.91,68.96,68.79,68.83,12500.0,42.0835,42.114,42.0102,42.0346,12500.0
2007-10-25 13:55:00,68.83,68.84,68.74,68.78,16500.0,42.0346,42.0408,41.9797,42.0041,16500.0
2007-10-25 14:00:00,68.77,68.79,68.68,68.74,48900.0,41.998,42.0102,41.943,41.9797,48900.0
2007-10-25 14:05:00,68.75,68.8,68.71,68.8,11600.0,41.9858,42.0163,41.9614,42.0163,11600.0
2007-10-25 14:10:00,68.8,69.04,68.77,68.98,43400.0,42.0163,42.1629,41.998,42.1263,43400.0
2007-10-25 14:15:00,68.98,69.02,68.91,68.95,21800.0,42.1263,42.1507,42.0835,42.1079,21800.0
2007-10-25 14:20:00,68.91,69.06,68.86,69.01,23200.0,42.0835,42.1751,42.053,42.1446,23200.0
2007-10-25 14:25:00,69.01,69.26,69.0,69.22,20900.0,42.1446,42.2972,42.1385,42.2728,20900.0
2007-10-25 14:30:00,69.23,69.28,68.78,68.99,24300.0,42.2789,42.3095,42.0041,42.1324,24300.0
2007-10-25 14:35:00,69.03,69.22,68.95,69.16,17200.0,42.1568,42.2728,42.1079,42.2362,17200.0
2007-10-25 14:40:00,69.14,69.32,68.89,68.89,15900.0,42.224,42.3339,42.0713,42.0713,15900.0
2007-10-25 14:45:00,68.89,69.07,68.82,68.97,16100.0,42.0713,42.1812,42.0285,42.1201,16100.0
2007-10-25 14:50:00,68.96,69.26,68.93,69.26,59600.0,42.114,42.2972,42.0957,42.2972,59600.0
2007-10-25 14:55:00,69.25,69.42,69.05,69.32,51000.0,42.2911,42.395,42.169,42.3339,51000.0
2007-10-25 15:00:00,69.37,69.45,69.25,69.25,55700.0,42.3644,42.4133,42.2911,42.2911,55700.0
2007-10-25 15:05:00,69.28,69.34,69.05,69.17,33500.0,42.3095,42.3461,42.169,42.2423,33500.0
2007-10-25 15:10:00,69.23,69.41,69.15,69.15,56500.0,42.2789,42.3889,42.2301,42.2301,56500.0
2007-10-25 15:15:00,69.19,69.42,69.17,69.42,68300.0,42.2545,42.395,42.2423,42.395,68300.0
2007-10-25 15:20:00,69.38,69.45,69.3,69.43,59100.0,42.3705,42.4133,42.3217,42.4011,59100.0
2007-10-25 15:25:00,69.42,69.56,69.39,69.55,51300.0,42.395,42.4805,42.3766,42.4744,51300.0
2007-10-25 15:30:00,69.55,69.6,69.37,69.42,71600.0,42.4744,42.5049,42.3644,42.395,71600.0
2007-10-25 15:35:00,69.39,69.51,69.35,69.49,55200.0,42.3766,42.4499,42.3522,42.4377,55200.0
2007-10-25 15:40:00,69.49,69.71,69.44,69.6,89900.0,42.4377,42.5721,42.4072,42.5049,89900.0
2007-10-25 15:45:00,69.61,69.68,69.48,69.53,49800.0,42.511,42.5537,42.4316,42.4621,49800.0
2007-10-25 15:50:00,69.54,69.79,69.54,69.77,65500.0,42.4682,42.6209,42.4682,42.6087,65500.0
2007-10-25 15:55:00,69.78,69.83,69.69,69.76,92300.0,42.6148,42.6453,42.5599,42.6026,92300.0
2007-10-26 09:30:00,70.29,71.0,70.0,70.85,94800.0,42.9263,43.3599,42.7492,43.2683,94800.0
2007-10-26 09:35:00,70.9,71.14,70.51,70.96,48500.0,43.2988,43.4454,43.0606,43.3354,48500.0
2007-10-26 09:40:00,70.94,71.01,70.65,70.77,24300.0,43.3232,43.366,43.1461,43.2194,24300.0
2007-10-26 09:45:00,70.71,70.78,70.49,70.63,20000.0,43.1828,43.2255,43.0484,43.1339,20000.0
2007-10-26 09:50:00,70.64,70.77,70.46,70.48,21400.0,43.14,43.2194,43.0301,43.0423,21400.0
2007-10-26 09:55:00,70.49,70.59,70.27,70.56,64500.0,43.0484,43.1095,42.9141,43.0912,64500.0
2007-10-26 10:00:00,70.56,70.92,70.45,70.92,72200.0,43.0912,43.311,43.024,43.311,72200.0
2007-10-26 10:05:00,70.95,71.0,70.8,70.94,31600.0,43.3293,43.3599,43.2377,43.3232,31600.0
2007-10-26 10:10:00,70.94,71.23,70.88,71.12,50400.0,43.3232,43.5003,43.2866,43.4332,50400.0
2007-10-26 10:15:00,71.12,71.22,71.09,71.13,53300.0,43.4332,43.4942,43.4148,43.4393,53300.0
2007-10-26 10:20:00,71.12,71.15,70.71,70.91,34800.0,43.4332,43.4515,43.1828,43.3049,34800.0
2007-10-26 10:25:00,70.87,70.98,70.8,70.92,34300.0,43.2805,43.3477,43.2377,43.311,34300.0
2007-10-26 10:30:00,70.93,70.94,70.65,70.69,36700.0,43.3171,43.3232,43.1461,43.1706,36700.0
2007-10-26 10:35:00,70.7,70.99,70.66,70.79,54500.0,43.1767,43.3538,43.1522,43.2316,54500.0
2007-10-26 10:40:00,70.82,70.82,70.72,70.78,42700.0,43.2499,43.2499,43.1889,43.2255,42700.0
2007-10-26 10:45:00,70.76,70.82,70.73,70.79,40400.0,43.2133,43.2499,43.195,43.2316,40400.0
2007-10-26 10:50:00,70.8,70.82,70.63,70.64,41400.0,43.2377,43.2499,43.1339,43.14,41400.0
2007-10-26 10:55:00,70.66,70.74,70.59,70.73,23300.0,43.1522,43.2011,43.1095,43.195,23300.0
2007-10-26 11:00:00,70.73,70.92,70.72,70.83,18900.0,43.195,43.311,43.1889,43.2561,18900.0
2007-10-26 11:05:00,70.81,70.82,70.75,70.77,32500.0,43.2438,43.2499,43.2072,43.2194,32500.0
2007-10-26 11:10:00,70.79,70.96,70.74,70.9,24600.0,43.2316,43.3354,43.2011,43.2988,24600.0
2007-10-26 11:15:00,70.88,70.93,70.71,70.71,20600.0,43.2866,43.3171,43.1828,43.1828,20600.0
2007-10-26 11:20:00,70.73,70.73,70.56,70.69,11200.0,43.195,43.195,43.0912,43.1706,11200.0
2007-10-26 11:25:00,70.65,70.71,70.58,70.63,11400.0,43.1461,43.1828,43.1034,43.1339,11400.0
2007-10-26 11:30:00,70.65,70.74,70.62,70.63,11100.0,43.1461,43.2011,43.1278,43.1339,11100.0
2007-10-26 11:35:00,70.62,70.66,70.45,70.45,12800.0,43.1278,43.1522,43.024,43.024,12800.0
2007-10-26 11:40:00,70.48,70.5,70.42,70.44,8600.0,43.0423,43.0545,43.0057,43.0179,8600.0
2007-10-26 11:45:00,70.43,70.49,70.4,70.47,11000.0,43.0118,43.0484,42.9934,43.0362,11000.0
2007-10-26 11:50:00,70.45,70.48,70.41,70.41,9600.0,43.024,43.0423,42.9996,42.9996,9600.0
2007-10-26 11:55:00,70.44,70.48,70.21,70.25,21000.0,43.0179,43.0423,42.8774,42.9018,21000.0
2007-10-26 12:00:00,70.22,70.25,70.03,70.07,20800.0,42.8835,42.9018,42.7675,42.7919,20800.0
2007-10-26 12:05:00,70.07,70.09,69.86,69.93,25700.0,42.7919,42.8041,42.6637,42.7064,25700.0
2007-10-26 12:10:00,69.93,70.0,69.86,69.93,19700.0,42.7064,42.7492,42.6637,42.7064,19700.0
2007-10-26 12:15:00,69.94,69.96,69.82,69.84,40100.0,42.7125,42.7247,42.6392,42.6515,40100.0
2007-10-26 12:20:00,69.85,69.86,69.79,69.85,19200.0,42.6576,42.6637,42.6209,42.6576,19200.0
2007-10-26 12:25:00,69.85,69.87,69.81,69.84,32700.0,42.6576,42.6698,42.6331,42.6515,32700.0
2007-10-26 12:30:00,69.84,69.87,69.78,69.86,37100.0,42.6515,42.6698,42.6148,42.6637,37100.0
2007-10-26 12:35:00,69.86,70.0,69.82,69.99,41200.0,42.6637,42.7492,42.6392,42.7431,41200.0
2007-10-26 12:40:00,69.98,70.06,69.95,70.02,40900.0,42.737,42.7858,42.7186,42.7614,40900.0
2007-10-26 12:45:00,70.01,70.18,69.97,70.18,27100.0,42.7553,42.8591,42.7308,42.8591,27100.0
2007-10-26 12:50:00,70.15,70.22,70.12,70.17,14500.0,42.8408,42.8835,42.8225,42.853,14500.0
2007-10-26 12:55:00,70.18,70.23,70.17,70.17,9800.0,42.8591,42.8896,42.853,42.853,9800.0
2007-10-26 13:00:00,70.19,70.21,70.08,70.08,16000.0,42.8652,42.8774,42.798,42.798,16000.0
2007-10-26 13:05:00,70.09,70.28,70.07,70.27,21600.0,42.8041,42.9202,42.7919,42.9141,21600.0
2007-10-26 13:10:00,70.28,70.37,70.26,70.37,10400.0,42.9202,42.9751,42.908,42.9751,10400.0
2007-10-26 13:15:00,70.38,70.53,70.37,70.53,11300.0,42.9812,43.0728,42.9751,43.0728,11300.0
2007-10-26 13:20:00,70.53,70.66,70.5,70.6,12100.0,43.0728,43.1522,43.0545,43.1156,12100.0
2007-10-26 13:25:00,70.6,70.64,70.55,70.6,6700.0,43.1156,43.14,43.0851,43.1156,6700.0
2007-10-26 13:30:00,70.57,70.64,70.53,70.64,9100.0,43.0973,43.14,43.0728,43.14,9100.0
2007-10-26 13:35:00,70.67,70.69,70.56,70.68,33000.0,43.1583,43.1706,43.0912,43.1644,33000.0
2007-10-26 13:40:00,70.64,70.77,70.6,70.72,21100.0,43.14,43.2194,43.1156,43.1889,21100.0
2007-10-26 13:45:00,70.73,70.85,70.72,70.85,22100.0,43.195,43.2683,43.1889,43.2683,22100.0
2007-10-26 13:50:00,70.85,70.87,70.7,70.72,46800.0,43.2683,43.2805,43.1767,43.1889,46800.0
2007-10-26 13:55:00,70.7,70.92,70.7,70.87,11100.0,43.1767,43.311,43.1767,43.2805,11100.0
2007-10-26 14:00:00,70.87,71.13,70.84,71.12,32300.0,43.2805,43.4393,43.2622,43.4332,32300.0
2007-10-26 14:05:00,71.11,71.33,71.11,71.29,39700.0,43.427,43.5614,43.427,43.537,39700.0
2007-10-26 14:10:00,71.29,71.39,71.28,71.37,21700.0,43.537,43.598,43.5309,43.5858,21700.0
2007-10-26 14:15:00,71.37,71.53,71.36,71.5,72100.0,43.5858,43.6835,43.5797,43.6652,72100.0
2007-10-26 14:20:00,71.5,71.61,71.39,71.6,46800.0,43.6652,43.7324,43.598,43.7263,46800.0
2007-10-26 14:25:00,71.61,71.69,71.5,71.56,91700.0,43.7324,43.7813,43.6652,43.7019,91700.0
2007-10-26 14:30:00,71.54,71.64,71.54,71.58,18400.0,43.6897,43.7507,43.6897,43.7141,18400.0
2007-10-26 14:35:00,71.59,71.73,71.51,71.72,40500.0,43.7202,43.8057,43.6713,43.7996,40500.0
2007-10-26 14:40:00,71.73,71.78,71.66,71.75,20800.0,43.8057,43.8362,43.7629,43.8179,20800.0
2007-10-26 14:45:00,71.73,71.8,71.61,71.64,17000.0,43.8057,43.8484,43.7324,43.7507,17000.0
2007-10-26 14:50:00,71.62,71.68,71.58,71.68,29100.0,43.7385,43.7751,43.7141,43.7751,29100.0
2007-10-26 14:55:00,71.68,71.75,71.67,71.72,20800.0,43.7751,43.8179,43.769,43.7996,20800.0
2007-10-26 15:00:00,71.72,71.8,71.62,71.63,34600.0,43.7996,43.8484,43.7385,43.7446,34600.0
2007-10-26 15:05:00,71.63,71.65,71.5,71.53,22900.0,43.7446,43.7568,43.6652,43.6835,22900.0
2007-10-26 15:10:00,71.53,71.6,71.5,71.53,45000.0,43.6835,43.7263,43.6652,43.6835,45000.0
2007-10-26 15:15:00,71.57,71.62,71.5,71.51,21100.0,43.708,43.7385,43.6652,43.6713,21100.0
2007-10-26 15:20:00,71.53,71.53,71.42,71.51,37600.0,43.6835,43.6835,43.6164,43.6713,37600.0
2007-10-26 15:25:00,71.51,71.57,71.46,71.56,28800.0,43.6713,43.708,43.6408,43.7019,28800.0
2007-10-26 15:30:00,71.57,71.78,71.56,71.67,36700.0,43.708,43.8362,43.7019,43.769,36700.0
2007-10-26 15:35:00,71.69,71.86,71.68,71.85,37000.0,43.7813,43.8851,43.7751,43.879,37000.0
2007-10-26 15:40:00,71.86,71.97,71.84,71.92,41900.0,43.8851,43.9523,43.8729,43.9217,41900.0
2007-10-26 15:45:00,71.91,72.0,71.89,71.95,67500.0,43.9156,43.9706,43.9034,43.94,67500.0
2007-10-26 15:50:00,71.96,72.09,71.93,72.05,109800.0,43.9461,44.0255,43.9278,44.0011,109800.0
2007-10-26 15:55:00,72.05,72.1,72.03,72.07,100600.0,44.0011,44.0316,43.9889,44.0133,100600.0
2007-10-29 09:30:00,72.25,72.44,72.14,72.44,42200.0,44.1232,44.2393,44.0561,44.2393,42200.0
2007-10-29 09:35:00,72.43,72.7,72.33,72.65,39500.0,44.2332,44.3981,44.1721,44.3675,39500.0
2007-10-29 09:40:00,72.65,72.93,72.64,72.91,63000.0,44.3675,44.5385,44.3614,44.5263,63000.0
2007-10-29 09:45:00,72.96,73.01,72.89,72.97,43800.0,44.5568,44.5874,44.5141,44.563,43800.0
2007-10-29 09:50:00,72.97,73.09,72.96,73.06,36000.0,44.563,44.6362,44.5568,44.6179,36000.0
2007-10-29 09:55:00,73.09,73.1,72.97,73.05,32100.0,44.6362,44.6423,44.563,44.6118,32100.0
2007-10-29 10:00:00,73.05,73.1,72.99,73.04,86000.0,44.6118,44.6423,44.5752,44.6057,86000.0
2007-10-29 10:05:00,73.08,73.11,72.83,72.83,92700.0,44.6301,44.6485,44.4775,44.4775,92700.0
2007-10-29 10:10:00,72.81,72.85,72.6,72.67,61900.0,44.4652,44.4897,44.337,44.3797,61900.0
2007-10-29 10:15:00,72.66,72.71,72.64,72.65,82900.0,44.3736,44.4042,44.3614,44.3675,82900.0
2007-10-29 10:20:00,72.65,72.74,72.65,72.68,62200.0,44.3675,44.4225,44.3675,44.3859,62200.0
2007-10-29 10:25:00,72.68,72.82,72.65,72.72,54800.0,44.3859,44.4713,44.3675,44.4103,54800.0
2007-10-29 10:30:00,72.72,72.72,72.51,72.51,26000.0,44.4103,44.4103,44.282,44.282,26000.0
2007-10-29 10:35:00,72.51,72.54,72.44,72.46,40300.0,44.282,44.3004,44.2393,44.2515,40300.0
2007-10-29 10:40:00,72.48,72.52,72.25,72.3,41000.0,44.2637,44.2881,44.1232,44.1538,41000.0
2007-10-29 10:45:00,72.29,72.38,72.24,72.32,42900.0,44.1477,44.2026,44.1171,44.166,42900.0
2007-10-29 10:50:00,72.32,72.36,72.28,72.32,32400.0,44.166,44.1904,44.1416,44.166,32400.0
2007-10-29 10:55:00,72.33,72.37,72.26,72.29,19700.0,44.1721,44.1965,44.1294,44.1477,19700.0
2007-10-29 11:00:00,72.28,72.4,72.18,72.24,41200.0,44.1416,44.2149,44.0805,44.1171,41200.0
2007-10-29 11:05:00,72.24,72.3,72.21,72.28,23000.0,44.1171,44.1538,44.0988,44.1416,23000.0
2007-10-29 11:10:00,72.29,72.41,72.26,72.4,26800.0,44.1477,44.221,44.1294,44.2149,26800.0
2007-10-29 11:15:00,72.39,72.43,72.33,72.36,22100.0,44.2087,44.2332,44.1721,44.1904,22100.0
2007-10-29 11:20:00,72.36,72.39,72.33,72.37,28200.0,44.1904,44.2087,44.1721,44.1965,28200.0
2007-10-29 11:25:00,72.38,72.46,72.34,72.44,11500.0,44.2026,44.2515,44.1782,44.2393,11500.0
2007-10-29 11:30:00,72.44,72.49,72.36,72.38,46400.0,44.2393,44.2698,44.1904,44.2026,46400.0
2007-10-29 11:35:00,72.39,72.39,72.25,72.3,24700.0,44.2087,44.2087,44.1232,44.1538,24700.0
2007-10-29 11:40:00,72.3,72.3,72.21,72.24,24900.0,44.1538,44.1538,44.0988,44.1171,24900.0
2007-10-29 11:45:00,72.24,72.24,71.87,71.92,38300.0,44.1171,44.1171,43.8912,43.9217,38300.0
2007-10-29 11:50:00,71.93,71.95,71.81,71.86,21200.0,43.9278,43.94,43.8545,43.8851,21200.0
2007-10-29 11:55:00,71.87,71.87,71.8,71.84,9200.0,43.8912,43.8912,43.8484,43.8729,9200.0
2007-10-29 12:00:00,71.85,72.02,71.83,72.01,19000.0,43.879,43.9828,43.8668,43.9767,19000.0
2007-10-29 12:05:00,72.02,72.06,71.99,72.05,18000.0,43.9828,44.0072,43.9645,44.0011,18000.0
2007-10-29 12:10:00,72.05,72.06,71.99,72.0,18000.0,44.0011,44.0072,43.9645,43.9706,18000.0
2007-10-29 12:15:00,72.0,72.16,72.0,72.09,18600.0,43.9706,44.0683,43.9706,44.0255,18600.0
2007-10-29 12:20:00,72.09,72.11,72.03,72.09,13900.0,44.0255,44.0378,43.9889,44.0255,13900.0
2007-10-29 12:25:00,72.09,72.14,72.06,72.07,16800.0,44.0255,44.0561,44.0072,44.0133,16800.0
2007-10-29 12:30:00,72.07,72.09,71.99,72.02,14400.0,44.0133,44.0255,43.9645,43.9828,14400.0
2007-10-29 12:35:00,72.02,72.03,71.98,72.02,28700.0,43.9828,43.9889,43.9584,43.9828,28700.0
2007-10-29 12:40:00,71.99,72.03,71.98,72.01,12100.0,43.9645,43.9889,43.9584,43.9767,12100.0
2007-10-29 12:45:00,72.01,72.05,72.0,72.02,11500.0,43.9767,44.0011,43.9706,43.9828,11500.0
2007-10-29 12:50:00,72.03,72.05,71.97,72.02,15600.0,43.9889,44.0011,43.9523,43.9828,15600.0
2007-10-29 12:55:00,72.01,72.02,71.99,72.02,10700.0,43.9767,43.9828,43.9645,43.9828,10700.0
2007-10-29 13:00:00,72.01,72.02,71.97,72.0,12200.0,43.9767,43.9828,43.9523,43.9706,12200.0
2007-10-29 13:05:00,72.0,72.02,71.99,71.99,13000.0,43.9706,43.9828,43.9645,43.9645,13000.0
2007-10-29 13:10:00,72.01,72.04,71.98,72.04,10900.0,43.9767,43.995,43.9584,43.995,10900.0
2007-10-29 13:15:00,72.03,72.04,71.99,72.0,7900.0,43.9889,43.995,43.9645,43.9706,7900.0
2007-10-29 13:20:00,72.02,72.07,72.0,72.03,16500.0,43.9828,44.0133,43.9706,43.9889,16500.0
2007-10-29 13:25:00,72.03,72.07,72.03,72.07,9400.0,43.9889,44.0133,43.9889,44.0133,9400.0
2007-10-29 13:30:00,72.08,72.17,72.06,72.14,8800.0,44.0194,44.0744,44.0072,44.0561,8800.0
2007-10-29 13:35:00,72.15,72.16,72.13,72.14,67900.0,44.0622,44.0683,44.05,44.0561,67900.0
2007-10-29 13:40:00,72.14,72.14,72.09,72.09,7400.0,44.0561,44.0561,44.0255,44.0255,7400.0
2007-10-29 13:45:00,72.1,72.11,72.08,72.09,9800.0,44.0316,44.0378,44.0194,44.0255,9800.0
2007-10-29 13:50:00,72.08,72.09,71.95,71.97,11700.0,44.0194,44.0255,43.94,43.9523,11700.0
2007-10-29 13:55:00,71.95,72.0,71.95,71.96,9600.0,43.94,43.9706,43.94,43.9461,9600.0
2007-10-29 14:00:00,71.99,72.01,71.91,71.99,23800.0,43.9645,43.9767,43.9156,43.9645,23800.0
2007-10-29 14:05:00,71.99,72.02,71.92,71.99,20800.0,43.9645,43.9828,43.9217,43.9645,20800.0
2007-10-29 14:10:00,71.98,71.98,71.82,71.84,22300.0,43.9584,43.9584,43.8606,43.8729,22300.0
2007-10-29 14:15:00,71.83,71.88,71.81,71.82,10700.0,43.8668,43.8973,43.8545,43.8606,10700.0
2007-10-29 14:20:00,71.83,71.92,71.82,71.9,12800.0,43.8668,43.9217,43.8606,43.9095,12800.0
2007-10-29 14:25:00,71.89,71.9,71.8,71.8,10600.0,43.9034,43.9095,43.8484,43.8484,10600.0
2007-10-29 14:30:00,71.8,71.8,71.69,71.71,28500.0,43.8484,43.8484,43.7813,43.7935,28500.0
2007-10-29 14:35:00,71.7,71.76,71.65,71.75,17300.0,43.7874,43.824,43.7568,43.8179,17300.0
2007-10-29 14:40:00,71.75,71.76,71.7,71.72,12100.0,43.8179,43.824,43.7874,43.7996,12100.0
2007-10-29 14:45:00,71.71,71.75,71.69,71.7,20500.0,43.7935,43.8179,43.7813,43.7874,20500.0
2007-10-29 14:50:00,71.7,71.74,71.7,71.74,9800.0,43.7874,43.8118,43.7874,43.8118,9800.0
2007-10-29 14:55:00,71.73,71.84,71.73,71.79,16800.0,43.8057,43.8729,43.8057,43.8423,16800.0
2007-10-29 15:00:00,71.79,71.81,71.75,71.8,29400.0,43.8423,43.8545,43.8179,43.8484,29400.0
2007-10-29 15:05:00,71.81,71.85,71.72,71.81,29600.0,43.8545,43.879,43.7996,43.8545,29600.0
2007-10-29 15:10:00,71.8,71.85,71.79,71.82,21100.0,43.8484,43.879,43.8423,43.8606,21100.0
2007-10-29 15:15:00,71.82,71.89,71.81,71.85,18900.0,43.8606,43.9034,43.8545,43.879,18900.0
2007-10-29 15:20:00,71.87,71.89,71.79,71.79,20400.0,43.8912,43.9034,43.8423,43.8423,20400.0
2007-10-29 15:25:00,71.79,71.84,71.78,71.81,48500.0,43.8423,43.8729,43.8362,43.8545,48500.0
2007-10-29 15:30:00,71.81,71.85,71.79,71.83,38900.0,43.8545,43.879,43.8423,43.8668,38900.0
2007-10-29 15:35:00,71.83,71.85,71.78,71.78,29900.0,43.8668,43.879,43.8362,43.8362,29900.0
2007-10-29 15:40:00,71.8,71.87,71.79,71.81,48400.0,43.8484,43.8912,43.8423,43.8545,48400.0
2007-10-29 15:45:00,71.82,71.85,71.77,71.82,39700.0,43.8606,43.879,43.8301,43.8606,39700.0
2007-10-29 15:50:00,71.81,71.85,71.77,71.81,40300.0,43.8545,43.879,43.8301,43.8545,40300.0
2007-10-29 15:55:00,71.81,71.85,71.79,71.8,46400.0,43.8545,43.879,43.8423,43.8484,46400.0
2007-10-30 09:30:00,71.6,71.93,71.48,71.68,36600.0,43.7263,43.9278,43.653,43.7751,36600.0
2007-10-30 09:35:00,71.68,72.03,71.68,71.75,22500.0,43.7751,43.9889,43.7751,43.8179,22500.0
2007-10-30 09:40:00,71.75,72.42,71.75,72.3,106400.0,43.8179,44.2271,43.8179,44.1538,106400.0
2007-10-30 09:45:00,72.3,72.43,72.27,72.32,84800.0,44.1538,44.2332,44.1355,44.166,84800.0
2007-10-30 09:50:00,72.32,72.35,72.04,72.05,58800.0,44.166,44.1843,43.995,44.0011,58800.0
2007-10-30 09:55:00,72.05,72.07,71.92,71.92,49500.0,44.0011,44.0133,43.9217,43.9217,49500.0
2007-10-30 10:00:00,71.92,72.03,71.79,71.87,46300.0,43.9217,43.9889,43.8423,43.8912,46300.0
2007-10-30 10:05:00,71.87,71.92,71.59,71.66,46400.0,43.8912,43.9217,43.7202,43.7629,46400.0
2007-10-30 10:10:00,71.69,71.86,71.62,71.67,15500.0,43.7813,43.8851,43.7385,43.769,15500.0
2007-10-30 10:15:00,71.66,71.67,71.61,71.64,5800.0,43.7629,43.769,43.7324,43.7507,5800.0
2007-10-30 10:20:00,71.62,71.67,71.56,71.58,12300.0,43.7385,43.769,43.7019,43.7141,12300.0
2007-10-30 10:25:00,71.61,71.71,71.55,71.68,10800.0,43.7324,43.7935,43.6958,43.7751,10800.0
2007-10-30 10:30:00,71.67,71.77,71.54,71.76,27100.0,43.769,43.8301,43.6897,43.824,27100.0
2007-10-30 10:35:00,71.77,71.93,71.76,71.83,21400.0,43.8301,43.9278,43.824,43.8668,21400.0
2007-10-30 10:40:00,71.8,71.81,71.58,71.78,17700.0,43.8484,43.8545,43.7141,43.8362,17700.0
2007-10-30 10:45:00,71.77,71.82,71.65,71.81,13600.0,43.8301,43.8606,43.7568,43.8545,13600.0
2007-10-30 10:50:00,71.81,71.81,71.67,71.74,9800.0,43.8545,43.8545,43.769,43.8118,9800.0
2007-10-30 10:55:00,71.75,71.83,71.65,71.76,11200.0,43.8179,43.8668,43.7568,43.824,11200.0
2007-10-30 11:00:00,71.76,71.83,71.66,71.72,19700.0,43.824,43.8668,43.7629,43.7996,19700.0
2007-10-30 11:05:00,71.72,71.74,71.61,71.66,8200.0,43.7996,43.8118,43.7324,43.7629,8200.0
2007-10-30 11:10:00,71.66,71.69,71.52,71.53,5300.0,43.7629,43.7813,43.6774,43.6835,5300.0
2007-10-30 11:15:00,71.53,71.56,71.39,71.42,11400.0,43.6835,43.7019,43.598,43.6164,11400.0
2007-10-30 11:20:00,71.43,71.54,71.43,71.5,9600.0,43.6225,43.6897,43.6225,43.6652,9600.0
2007-10-30 11:25:00,71.51,71.51,71.38,71.41,7000.0,43.6713,43.6713,43.5919,43.6103,7000.0
2007-10-30 11:30:00,71.41,71.56,71.41,71.48,12100.0,43.6103,43.7019,43.6103,43.653,12100.0
2007-10-30 11:35:00,71.5,71.5,71.35,71.36,10400.0,43.6652,43.6652,43.5736,43.5797,10400.0
2007-10-30 11:40:00,71.34,71.42,71.34,71.42,4700.0,43.5675,43.6164,43.5675,43.6164,4700.0
2007-10-30 11:45:00,71.42,71.44,71.37,71.43,4400.0,43.6164,43.6286,43.5858,43.6225,4400.0
2007-10-30 11:50:00,71.42,71.48,71.3,71.48,12600.0,43.6164,43.653,43.5431,43.653,12600.0
2007-10-30 11:55:00,71.46,71.51,71.43,71.5,9700.0,43.6408,43.6713,43.6225,43.6652,9700.0
2007-10-30 12:00:00,71.49,71.61,71.45,71.58,13900.0,43.6591,43.7324,43.6347,43.7141,13900.0
2007-10-30 12:05:00,71.56,71.57,71.39,71.42,12700.0,43.7019,43.708,43.598,43.6164,12700.0
2007-10-30 12:10:00,71.42,71.5,71.39,71.48,6900.0,43.6164,43.6652,43.598,43.653,6900.0
2007-10-30 12:15:00,71.5,71.5,71.45,71.46,3200.0,43.6652,43.6652,43.6347,43.6408,3200.0
2007-10-30 12:20:00,71.46,71.49,71.43,71.49,5000.0,43.6408,43.6591,43.6225,43.6591,5000.0
2007-10-30 12:25:00,71.5,71.53,71.42,71.42,8500.0,43.6652,43.6835,43.6164,43.6164,8500.0
2007-10-30 12:30:00,71.42,71.55,71.42,71.52,8800.0,43.6164,43.6958,43.6164,43.6774,8800.0
2007-10-30 12:35:00,71.52,71.57,71.47,71.55,14400.0,43.6774,43.708,43.6469,43.6958,14400.0
2007-10-30 12:40:00,71.56,71.61,71.47,71.53,17300.0,43.7019,43.7324,43.6469,43.6835,17300.0
2007-10-30 12:45:00,71.5,71.58,71.5,71.58,6600.0,43.6652,43.7141,43.6652,43.7141,6600.0
2007-10-30 12:50:00,71.56,71.72,71.56,71.71,4000.0,43.7019,43.7996,43.7019,43.7935,4000.0
2007-10-30 12:55:00,71.73,71.75,71.68,71.68,5500.0,43.8057,43.8179,43.7751,43.7751,5500.0
2007-10-30 13:00:00,71.68,71.74,71.68,71.69,5900.0,43.7751,43.8118,43.7751,43.7813,5900.0
2007-10-30 13:05:00,71.72,71.81,71.65,71.81,8900.0,43.7996,43.8545,43.7568,43.8545,8900.0
2007-10-30 13:10:00,71.81,71.83,71.74,71.79,8800.0,43.8545,43.8668,43.8118,43.8423,8800.0
2007-10-30 13:15:00,71.78,72.0,71.78,71.85,12000.0,43.8362,43.9706,43.8362,43.879,12000.0
2007-10-30 13:20:00,71.84,71.87,71.8,71.8,4400.0,43.8729,43.8912,43.8484,43.8484,4400.0
2007-10-30 13:25:00,71.8,71.81,71.74,71.78,4800.0,43.8484,43.8545,43.8118,43.8362,4800.0
2007-10-30 13:30:00,71.77,71.79,71.71,71.75,9700.0,43.8301,43.8423,43.7935,43.8179,9700.0
2007-10-30 13:35:00,71.74,71.77,71.65,71.75,8700.0,43.8118,43.8301,43.7568,43.8179,8700.0
2007-10-30 13:40:00,71.74,71.83,71.66,71.75,21100.0,43.8118,43.8668,43.7629,43.8179,21100.0
2007-10-30 13:45:00,71.73,71.83,71.73,71.75,18400.0,43.8057,43.8668,43.8057,43.8179,18400.0
2007-10-30 13:50:00,71.75,71.83,71.74,71.83,3900.0,43.8179,43.8668,43.8118,43.8668,3900.0
2007-10-30 13:55:00,71.8,71.84,71.7,71.78,11200.0,43.8484,43.8729,43.7874,43.8362,11200.0
2007-10-30 14:00:00,71.75,71.83,71.71,71.78,7100.0,43.8179,43.8668,43.7935,43.8362,7100.0
2007-10-30 14:05:00,71.77,71.79,71.73,71.76,4200.0,43.8301,43.8423,43.8057,43.824,4200.0
2007-10-30 14:10:00,71.77,71.93,71.73,71.9,7100.0,43.8301,43.9278,43.8057,43.9095,7100.0
2007-10-30 14:15:00,71.91,72.01,71.83,71.84,16300.0,43.9156,43.9767,43.8668,43.8729,16300.0
2007-10-30 14:20:00,71.84,71.85,71.77,71.77,8400.0,43.8729,43.879,43.8301,43.8301,8400.0
2007-10-30 14:25:00,71.79,71.8,71.75,71.77,5000.0,43.8423,43.8484,43.8179,43.8301,5000.0
2007-10-30 14:30:00,71.79,71.8,71.71,71.74,9400.0,43.8423,43.8484,43.7935,43.8118,9400.0
2007-10-30 14:35:00,71.76,71.92,71.75,71.84,11800.0,43.824,43.9217,43.8179,43.8729,11800.0
2007-10-30 14:40:00,71.84,71.88,71.8,71.8,10300.0,43.8729,43.8973,43.8484,43.8484,10300.0
2007-10-30 14:45:00,71.81,71.82,71.76,71.76,7700.0,43.8545,43.8606,43.824,43.824,7700.0
2007-10-30 14:50:00,71.77,71.78,71.68,71.73,16500.0,43.8301,43.8362,43.7751,43.8057,16500.0
2007-10-30 14:55:00,71.73,71.76,71.7,71.71,15300.0,43.8057,43.824,43.7874,43.7935,15300.0
2007-10-30 15:00:00,71.71,71.75,71.69,71.74,12200.0,43.7935,43.8179,43.7813,43.8118,12200.0
2007-10-30 15:05:00,71.73,71.75,71.69,71.7,11600.0,43.8057,43.8179,43.7813,43.7874,11600.0
2007-10-30 15:10:00,71.7,71.74,71.69,71.71,10300.0,43.7874,43.8118,43.7813,43.7935,10300.0
2007-10-30 15:15:00,71.71,71.82,71.7,71.81,22900.0,43.7935,43.8606,43.7874,43.8545,22900.0
2007-10-30 15:20:00,71.82,71.87,71.78,71.8,17300.0,43.8606,43.8912,43.8362,43.8484,17300.0
2007-10-30 15:25:00,71.8,71.86,71.75,71.75,14400.0,43.8484,43.8851,43.8179,43.8179,14400.0
2007-10-30 15:30:00,71.75,71.78,71.68,71.75,17600.0,43.8179,43.8362,43.7751,43.8179,17600.0
2007-10-30 15:35:00,71.74,71.81,71.7,71.79,20700.0,43.8118,43.8545,43.7874,43.8423,20700.0
2007-10-30 15:40:00,71.78,71.78,71.53,71.64,25000.0,43.8362,43.8362,43.6835,43.7507,25000.0
2007-10-30 15:45:00,71.62,71.65,71.56,71.59,24400.0,43.7385,43.7568,43.7019,43.7202,24400.0
2007-10-30 15:50:00,71.61,71.7,71.57,71.64,26400.0,43.7324,43.7874,43.708,43.7507,26400.0
2007-10-30 15:55:00,71.64,71.64,71.49,71.57,42500.0,43.7507,43.7507,43.6591,43.708,42500.0
2007-10-31 09:30:00,72.06,72.2,71.95,71.96,30100.0,44.0072,44.0927,43.94,43.9461,30100.0
2007-10-31 09:35:00,71.95,72.36,71.94,72.19,37200.0,43.94,44.1904,43.9339,44.0866,37200.0
2007-10-31 09:40:00,72.19,72.54,72.12,72.14,41300.0,44.0866,44.3004,44.0439,44.0561,41300.0
2007-10-31 09:45:00,72.15,72.25,72.12,72.15,19900.0,44.0622,44.1232,44.0439,44.0622,19900.0
2007-10-31 09:50:00,72.16,72.29,72.0,72.0,28900.0,44.0683,44.1477,43.9706,43.9706,28900.0
2007-10-31 09:55:00,71.99,72.21,71.98,72.21,26600.0,43.9645,44.0988,43.9584,44.0988,26600.0
2007-10-31 10:00:00,72.22,72.4,72.22,72.35,18800.0,44.1049,44.2149,44.1049,44.1843,18800.0
2007-10-31 10:05:00,72.38,72.41,72.18,72.23,20400.0,44.2026,44.221,44.0805,44.111,20400.0
2007-10-31 10:10:00,72.25,72.45,72.23,72.43,17800.0,44.1232,44.2454,44.111,44.2332,17800.0
2007-10-31 10:15:00,72.42,72.53,72.38,72.48,12100.0,44.2271,44.2942,44.2026,44.2637,12100.0
2007-10-31 10:20:00,72.47,72.48,72.42,72.44,12200.0,44.2576,44.2637,44.2271,44.2393,12200.0
2007-10-31 10:25:00,72.45,72.52,72.45,72.5,11300.0,44.2454,44.2881,44.2454,44.2759,11300.0
2007-10-31 10:30:00,72.49,72.49,72.2,72.27,18900.0,44.2698,44.2698,44.0927,44.1355,18900.0
2007-10-31 10:35:00,72.28,72.47,72.26,72.45,14500.0,44.1416,44.2576,44.1294,44.2454,14500.0
2007-10-31 10:40:00,72.48,72.52,72.43,72.49,13600.0,44.2637,44.2881,44.2332,44.2698,13600.0
2007-10-31 10:45:00,72.5,72.51,72.44,72.45,8300.0,44.2759,44.282,44.2393,44.2454,8300.0
2007-10-31 10:50:00,72.44,72.44,72.1,72.1,14600.0,44.2393,44.2393,44.0316,44.0316,14600.0
2007-10-31 10:55:00,72.07,72.08,72.02,72.04,6900.0,44.0133,44.0194,43.9828,43.995,6900.0
2007-10-31 11:00:00,72.02,72.06,72.01,72.04,8600.0,43.9828,44.0072,43.9767,43.995,8600.0
2007-10-31 11:05:00,72.04,72.06,72.0,72.02,7000.0,43.995,44.0072,43.9706,43.9828,7000.0
2007-10-31 11:10:00,72.01,72.02,71.9,71.94,17000.0,43.9767,43.9828,43.9095,43.9339,17000.0
2007-10-31 11:15:00,71.93,71.94,71.86,71.88,10100.0,43.9278,43.9339,43.8851,43.8973,10100.0
2007-10-31 11:20:00,71.88,71.95,71.87,71.95,14800.0,43.8973,43.94,43.8912,43.94,14800.0
2007-10-31 11:25:00,71.95,71.95,71.9,71.93,9300.0,43.94,43.94,43.9095,43.9278,9300.0
2007-10-31 11:30:00,71.92,71.96,71.86,71.92,20900.0,43.9217,43.9461,43.8851,43.9217,20900.0
2007-10-31 11:35:00,71.92,71.94,71.86,71.86,11000.0,43.9217,43.9339,43.8851,43.8851,11000.0
2007-10-31 11:40:00,71.86,72.01,71.85,71.97,13400.0,43.8851,43.9767,43.879,43.9523,13400.0
2007-10-31 11:45:00,71.97,71.99,71.92,71.92,12800.0,43.9523,43.9645,43.9217,43.9217,12800.0
2007-10-31 11:50:00,71.91,71.97,71.91,71.92,8700.0,43.9156,43.9523,43.9156,43.9217,8700.0
2007-10-31 11:55:00,71.92,71.98,71.92,71.96,7000.0,43.9217,43.9584,43.9217,43.9461,7000.0
2007-10-31 12:00:00,71.99,72.14,71.95,72.11,19200.0,43.9645,44.0561,43.94,44.0378,19200.0
2007-10-31 12:05:00,72.12,72.27,72.11,72.21,17800.0,44.0439,44.1355,44.0378,44.0988,17800.0
2007-10-31 12:10:00,72.23,72.35,72.2,72.35,12600.0,44.111,44.1843,44.0927,44.1843,12600.0
2007-10-31 12:15:00,72.35,72.36,72.25,72.25,10400.0,44.1843,44.1904,44.1232,44.1232,10400.0
2007-10-31 12:20:00,72.25,72.31,72.24,72.3,11000.0,44.1232,44.1599,44.1171,44.1538,11000.0
2007-10-31 12:25:00,72.26,72.28,72.18,72.2,5700.0,44.1294,44.1416,44.0805,44.0927,5700.0
2007-10-31 12:30:00,72.2,72.29,72.19,72.24,17500.0,44.0927,44.1477,44.0866,44.1171,17500.0
2007-10-31 12:35:00,72.24,72.27,72.2,72.21,13300.0,44.1171,44.1355,44.0927,44.0988,13300.0
2007-10-31 12:40:00,72.23,72.23,72.11,72.11,28800.0,44.111,44.111,44.0378,44.0378,28800.0
2007-10-31 12:45:00,72.11,72.14,72.09,72.12,9200.0,44.0378,44.0561,44.0255,44.0439,9200.0
2007-10-31 12:50:00,72.12,72.16,72.1,72.14,13700.0,44.0439,44.0683,44.0316,44.0561,13700.0
2007-10-31 12:55:00,72.14,72.17,72.1,72.17,9900.0,44.0561,44.0744,44.0316,44.0744,9900.0
2007-10-31 13:00:00,72.15,72.16,72.06,72.07,19800.0,44.0622,44.0683,44.0072,44.0133,19800.0
2007-10-31 13:05:00,72.07,72.1,71.98,72.06,23500.0,44.0133,44.0316,43.9584,44.0072,23500.0
2007-10-31 13:10:00,72.04,72.07,72.04,72.07,6900.0,43.995,44.0133,43.995,44.0133,6900.0
2007-10-31 13:15:00,72.08,72.18,72.08,72.18,8800.0,44.0194,44.0805,44.0194,44.0805,8800.0
2007-10-31 13:20:00,72.16,72.35,72.15,72.3,14200.0,44.0683,44.1843,44.0622,44.1538,14200.0
2007-10-31 13:25:00,72.29,72.31,72.19,72.19,8200.0,44.1477,44.1599,44.0866,44.0866,8200.0
2007-10-31 13:30:00,72.21,72.28,72.2,72.21,12100.0,44.0988,44.1416,44.0927,44.0988,12100.0
2007-10-31 13:35:00,72.2,72.21,72.11,72.14,12200.0,44.0927,44.0988,44.0378,44.0561,12200.0
2007-10-31 13:40:00,72.16,72.17,72.07,72.07,10500.0,44.0683,44.0744,44.0133,44.0133,10500.0
2007-10-31 13:45:00,72.06,72.12,71.96,71.97,20200.0,44.0072,44.0439,43.9461,43.9523,20200.0
2007-10-31 13:50:00,71.97,71.99,71.79,71.79,26600.0,43.9523,43.9645,43.8423,43.8423,26600.0
2007-10-31 13:55:00,71.81,72.05,71.81,72.0,20500.0,43.8545,44.0011,43.8545,43.9706,20500.0
2007-10-31 14:00:00,71.99,72.12,71.9,72.11,22800.0,43.9645,44.0439,43.9095,44.0378,22800.0
2007-10-31 14:05:00,72.15,72.15,71.75,71.91,31300.0,44.0622,44.0622,43.8179,43.9156,31300.0
2007-10-31 14:10:00,71.88,72.0,71.52,71.55,40000.0,43.8973,43.9706,43.6774,43.6958,40000.0
2007-10-31 14:15:00,71.69,71.92,70.7,70.99,96400.0,43.7813,43.9217,43.1767,43.3538,96400.0
2007-10-31 14:20:00,71.0,71.07,70.46,70.91,89100.0,43.3599,43.4026,43.0301,43.3049,89100.0
2007-10-31 14:25:00,70.9,71.19,70.8,71.11,123700.0,43.2988,43.4759,43.2377,43.427,123700.0
2007-10-31 14:30:00,71.14,71.52,71.14,71.33,107000.0,43.4454,43.6774,43.4454,43.5614,107000.0
2007-10-31 14:35:00,71.33,71.34,70.95,71.15,46500.0,43.5614,43.5675,43.3293,43.4515,46500.0
2007-10-31 14:40:00,71.16,71.69,71.12,71.69,33000.0,43.4576,43.7813,43.4332,43.7813,33000.0
2007-10-31 14:45:00,71.66,71.9,71.24,71.73,41500.0,43.7629,43.9095,43.5064,43.8057,41500.0
2007-10-31 14:50:00,71.73,72.11,71.24,72.1,54900.0,43.8057,44.0378,43.5064,44.0316,54900.0
2007-10-31 14:55:00,72.11,72.66,72.1,72.34,72500.0,44.0378,44.3736,44.0316,44.1782,72500.0
2007-10-31 15:00:00,72.31,72.38,71.94,72.14,40200.0,44.1599,44.2026,43.9339,44.0561,40200.0
2007-10-31 15:05:00,72.15,72.15,71.8,72.04,33700.0,44.0622,44.0622,43.8484,43.995,33700.0
2007-10-31 15:10:00,72.04,72.11,71.85,71.85,23000.0,43.995,44.0378,43.879,43.879,23000.0
2007-10-31 15:15:00,71.88,72.21,71.67,71.72,21600.0,43.8973,44.0988,43.769,43.7996,21600.0
2007-10-31 15:20:00,72.38,72.43,71.45,71.51,24900.0,44.2026,44.2332,43.6347,43.6713,24900.0
2007-10-31 15:25:00,71.5,71.76,71.41,71.62,18800.0,43.6652,43.824,43.6103,43.7385,18800.0
2007-10-31 15:30:00,71.63,71.82,71.57,71.73,27500.0,43.7446,43.8606,43.708,43.8057,27500.0
2007-10-31 15:35:00,71.72,71.79,71.6,71.64,31700.0,43.7996,43.8423,43.7263,43.7507,31700.0
2007-10-31 15:40:00,71.63,71.95,71.63,71.94,25000.0,43.7446,43.94,43.7446,43.9339,25000.0
2007-10-31 15:45:00,71.95,71.96,71.77,71.82,14800.0,43.94,43.9461,43.8301,43.8606,14800.0
2007-10-31 15:50:00,71.85,72.15,71.79,72.15,72400.0,43.879,44.0622,43.8423,44.0622,72400.0
2007-10-31 15:55:00,72.15,72.3,72.11,72.13,98600.0,44.0622,44.1538,44.0378,44.05,98600.0
2007-11-01 09:30:00,71.6,71.6,70.27,70.7,140900.0,43.7263,43.7263,42.9141,43.1767,140900.0
2007-11-01 09:35:00,70.71,70.84,70.55,70.63,136700.0,43.1828,43.2622,43.0851,43.1339,136700.0
2007-11-01 09:40:00,70.67,71.17,70.59,70.91,78900.0,43.1583,43.4637,43.1095,43.3049,78900.0
2007-11-01 09:45:00,70.93,70.98,70.52,70.58,104700.0,43.3171,43.3477,43.0667,43.1034,104700.0
2007-11-01 09:50:00,70.58,70.73,70.53,70.68,76900.0,43.1034,43.195,43.0728,43.1644,76900.0
2007-11-01 09:55:00,70.66,70.82,70.6,70.7,83400.0,43.1522,43.2499,43.1156,43.1767,83400.0
2007-11-01 10:00:00,70.67,70.91,70.35,70.43,101400.0,43.1583,43.3049,42.9629,43.0118,101400.0
2007-11-01 10:05:00,70.44,70.63,70.3,70.44,97100.0,43.0179,43.1339,42.9324,43.0179,97100.0
2007-11-01 10:10:00,70.42,70.63,70.11,70.35,85600.0,43.0057,43.1339,42.8163,42.9629,85600.0
2007-11-01 10:15:00,70.35,70.49,70.25,70.45,43900.0,42.9629,43.0484,42.9018,43.024,43900.0
2007-11-01 10:20:00,70.45,70.73,70.3,70.7,47600.0,43.024,43.195,42.9324,43.1767,47600.0
2007-11-01 10:25:00,70.71,70.85,70.49,70.57,60400.0,43.1828,43.2683,43.0484,43.0973,60400.0
2007-11-01 10:30:00,70.57,70.8,70.48,70.48,28800.0,43.0973,43.2377,43.0423,43.0423,28800.0
2007-11-01 10:35:00,70.47,70.8,70.45,70.75,27100.0,43.0362,43.2377,43.024,43.2072,27100.0
2007-11-01 10:40:00,70.77,70.9,70.58,70.79,19400.0,43.2194,43.2988,43.1034,43.2316,19400.0
2007-11-01 10:45:00,70.79,70.82,70.46,70.46,17600.0,43.2316,43.2499,43.0301,43.0301,17600.0
2007-11-01 10:50:00,70.46,70.54,70.41,70.44,15300.0,43.0301,43.0789,42.9996,43.0179,15300.0
2007-11-01 10:55:00,70.43,70.57,70.39,70.48,14300.0,43.0118,43.0973,42.9873,43.0423,14300.0
2007-11-01 11:00:00,70.47,70.47,70.3,70.3,20700.0,43.0362,43.0362,42.9324,42.9324,20700.0
2007-11-01 11:05:00,70.32,70.33,70.25,70.31,18200.0,42.9446,42.9507,42.9018,42.9385,18200.0
2007-11-01 11:10:00,70.32,70.37,70.27,70.31,10600.0,42.9446,42.9751,42.9141,42.9385,10600.0
2007-11-01 11:15:00,70.32,70.5,70.25,70.4,20000.0,42.9446,43.0545,42.9018,42.9934,20000.0
2007-11-01 11:20:00,70.37,70.51,70.32,70.36,30800.0,42.9751,43.0606,42.9446,42.969,30800.0
2007-11-01 11:25:00,70.37,70.52,70.34,70.38,38600.0,42.9751,43.0667,42.9568,42.9812,38600.0
2007-11-01 11:30:00,70.38,70.38,70.17,70.26,45600.0,42.9812,42.9812,42.853,42.908,45600.0
2007-11-01 11:35:00,70.27,70.33,70.07,70.07,17100.0,42.9141,42.9507,42.7919,42.7919,17100.0
2007-11-01 11:40:00,70.07,70.11,69.84,70.03,26100.0,42.7919,42.8163,42.6515,42.7675,26100.0
2007-11-01 11:45:00,70.04,70.04,69.85,69.95,10100.0,42.7736,42.7736,42.6576,42.7186,10100.0
2007-11-01 11:50:00,69.92,70.0,69.92,69.98,6500.0,42.7003,42.7492,42.7003,42.737,6500.0
2007-11-01 11:55:00,69.98,70.03,69.93,70.01,6700.0,42.737,42.7675,42.7064,42.7553,6700.0
2007-11-01 12:00:00,70.03,70.09,70.0,70.08,12300.0,42.7675,42.8041,42.7492,42.798,12300.0
2007-11-01 12:05:00,70.07,70.36,70.07,70.31,27500.0,42.7919,42.969,42.7919,42.9385,27500.0
2007-11-01 12:10:00,70.3,70.36,70.28,70.35,26000.0,42.9324,42.969,42.9202,42.9629,26000.0
2007-11-01 12:15:00,70.35,70.47,70.35,70.44,15800.0,42.9629,43.0362,42.9629,43.0179,15800.0
2007-11-01 12:20:00,70.46,70.56,70.38,70.54,19800.0,43.0301,43.0912,42.9812,43.0789,19800.0
2007-11-01 12:25:00,70.54,70.58,70.52,70.57,27100.0,43.0789,43.1034,43.0667,43.0973,27100.0
2007-11-01 12:30:00,70.55,70.63,70.53,70.54,27200.0,43.0851,43.1339,43.0728,43.0789,27200.0
2007-11-01 12:35:00,70.54,70.55,70.37,70.38,20700.0,43.0789,43.0851,42.9751,42.9812,20700.0
2007-11-01 12:40:00,70.36,70.41,70.34,70.41,19200.0,42.969,42.9996,42.9568,42.9996,19200.0
2007-11-01 12:45:00,70.43,70.43,70.33,70.41,26100.0,43.0118,43.0118,42.9507,42.9996,26100.0
2007-11-01 12:50:00,70.42,70.56,70.4,70.54,11200.0,43.0057,43.0912,42.9934,43.0789,11200.0
2007-11-01 12:55:00,70.53,70.53,70.4,70.45,5600.0,43.0728,43.0728,42.9934,43.024,5600.0
2007-11-01 13:00:00,70.43,70.45,70.35,70.37,6400.0,43.0118,43.024,42.9629,42.9751,6400.0
2007-11-01 13:05:00,70.38,70.56,70.36,70.55,7900.0,42.9812,43.0912,42.969,43.0851,7900.0
2007-11-01 13:10:00,70.51,70.55,70.42,70.47,7600.0,43.0606,43.0851,43.0057,43.0362,7600.0
2007-11-01 13:15:00,70.48,70.53,70.46,70.49,4600.0,43.0423,43.0728,43.0301,43.0484,4600.0
2007-11-01 13:20:00,70.47,70.57,70.38,70.39,16400.0,43.0362,43.0973,42.9812,42.9873,16400.0
2007-11-01 13:25:00,70.38,70.41,70.3,70.35,30300.0,42.9812,42.9996,42.9324,42.9629,30300.0
2007-11-01 13:30:00,70.35,70.4,70.25,70.3,21000.0,42.9629,42.9934,42.9018,42.9324,21000.0
2007-11-01 13:35:00,70.3,70.45,70.3,70.4,11000.0,42.9324,43.024,42.9324,42.9934,11000.0
2007-11-01 13:40:00,70.4,70.49,70.3,70.3,21000.0,42.9934,43.0484,42.9324,42.9324,21000.0
2007-11-01 13:45:00,70.3,70.4,70.3,70.35,16300.0,42.9324,42.9934,42.9324,42.9629,16300.0
2007-11-01 13:50:00,70.35,70.35,70.22,70.22,27000.0,42.9629,42.9629,42.8835,42.8835,27000.0
2007-11-01 13:55:00,70.22,70.29,70.11,70.17,26900.0,42.8835,42.9263,42.8163,42.853,26900.0
2007-11-01 14:00:00,70.17,70.3,70.11,70.23,11300.0,42.853,42.9324,42.8163,42.8896,11300.0
2007-11-01 14:05:00,70.2,70.27,70.1,70.21,16000.0,42.8713,42.9141,42.8102,42.8774,16000.0
2007-11-01 14:10:00,70.21,70.33,70.18,70.24,9200.0,42.8774,42.9507,42.8591,42.8957,9200.0
2007-11-01 14:15:00,70.26,70.26,70.06,70.07,35900.0,42.908,42.908,42.7858,42.7919,35900.0
2007-11-01 14:20:00,70.07,70.12,69.92,69.98,32800.0,42.7919,42.8225,42.7003,42.737,32800.0
2007-11-01 14:25:00,69.96,70.03,69.89,69.89,12300.0,42.7247,42.7675,42.682,42.682,12300.0
2007-11-01 14:30:00,69.92,69.98,69.89,69.93,15600.0,42.7003,42.737,42.682,42.7064,15600.0
2007-11-01 14:35:00,69.93,70.15,69.91,70.05,25500.0,42.7064,42.8408,42.6942,42.7797,25500.0
2007-11-01 14:40:00,70.07,70.13,69.95,69.95,16500.0,42.7919,42.8286,42.7186,42.7186,16500.0
2007-11-01 14:45:00,69.96,70.48,69.96,70.48,49800.0,42.7247,43.0423,42.7247,43.0423,49800.0
2007-11-01 14:50:00,70.48,70.51,70.43,70.47,32700.0,43.0423,43.0606,43.0118,43.0362,32700.0
2007-11-01 14:55:00,70.49,70.76,70.48,70.62,69300.0,43.0484,43.2133,43.0423,43.1278,69300.0
2007-11-01 15:00:00,70.61,70.76,70.56,70.61,45300.0,43.1217,43.2133,43.0912,43.1217,45300.0
2007-11-01 15:05:00,70.63,70.81,70.63,70.76,35500.0,43.1339,43.2438,43.1339,43.2133,35500.0
2007-11-01 15:10:00,70.75,70.76,70.52,70.52,42500.0,43.2072,43.2133,43.0667,43.0667,42500.0
2007-11-01 15:15:00,70.55,70.58,70.4,70.45,37900.0,43.0851,43.1034,42.9934,43.024,37900.0
2007-11-01 15:20:00,70.42,70.53,70.25,70.53,78100.0,43.0057,43.0728,42.9018,43.0728,78100.0
2007-11-01 15:25:00,70.51,70.56,70.1,70.11,44800.0,43.0606,43.0912,42.8102,42.8163,44800.0
2007-11-01 15:30:00,70.1,70.21,70.04,70.14,61100.0,42.8102,42.8774,42.7736,42.8347,61100.0
2007-11-01 15:35:00,70.14,70.21,69.99,70.0,44400.0,42.8347,42.8774,42.7431,42.7492,44400.0
2007-11-01 15:40:00,70.02,70.06,69.97,70.0,70000.0,42.7614,42.7858,42.7308,42.7492,70000.0
2007-11-01 15:45:00,70.0,70.06,69.8,69.87,136900.0,42.7492,42.7858,42.627,42.6698,136900.0
2007-11-01 15:50:00,69.87,69.98,69.75,69.96,163000.0,42.6698,42.737,42.5965,42.7247,163000.0
2007-11-01 15:55:00,69.97,69.98,69.77,69.79,91700.0,42.7308,42.737,42.6087,42.6209,91700.0
2007-11-02 09:30:00,70.01,70.06,69.79,69.87,46300.0,42.7553,42.7858,42.6209,42.6698,46300.0
2007-11-02 09:35:00,69.86,69.94,69.13,69.59,39400.0,42.6637,42.7125,42.2179,42.4988,39400.0
2007-11-02 09:40:00,69.67,69.67,69.3,69.39,31300.0,42.5476,42.5476,42.3217,42.3766,31300.0
2007-11-02 09:45:00,69.4,69.4,68.85,68.86,51800.0,42.3827,42.3827,42.0469,42.053,51800.0
2007-11-02 09:50:00,68.86,69.02,68.51,68.65,66000.0,42.053,42.1507,41.8392,41.9247,66000.0
2007-11-02 09:55:00,68.65,69.15,68.54,69.0,43400.0,41.9247,42.2301,41.8575,42.1385,43400.0
2007-11-02 10:00:00,69.02,69.19,69.0,69.11,69800.0,42.1507,42.2545,42.1385,42.2056,69800.0
2007-11-02 10:05:00,69.06,69.11,68.54,68.95,51600.0,42.1751,42.2056,41.8575,42.1079,51600.0
2007-11-02 10:10:00,68.97,69.14,68.81,69.08,39700.0,42.1201,42.224,42.0224,42.1873,39700.0
2007-11-02 10:15:00,69.03,69.1,68.44,68.48,20600.0,42.1568,42.1995,41.7965,41.8209,20600.0
2007-11-02 10:20:00,68.49,68.8,68.38,68.62,38400.0,41.827,42.0163,41.7598,41.9064,38400.0
2007-11-02 10:25:00,68.68,68.75,68.48,68.58,38600.0,41.943,41.9858,41.8209,41.882,38600.0
2007-11-02 10:30:00,68.58,68.88,68.56,68.71,20500.0,41.882,42.0652,41.8698,41.9614,20500.0
2007-11-02 10:35:00,68.67,68.82,68.49,68.82,34000.0,41.9369,42.0285,41.827,42.0285,34000.0
2007-11-02 10:40:00,68.82,68.85,68.56,68.7,33800.0,42.0285,42.0469,41.8698,41.9553,33800.0
2007-11-02 10:45:00,68.73,68.97,68.66,68.82,29400.0,41.9736,42.1201,41.9308,42.0285,29400.0
2007-11-02 10:50:00,68.85,69.08,68.83,68.9,32800.0,42.0469,42.1873,42.0346,42.0774,32800.0
2007-11-02 10:55:00,68.91,69.17,68.84,68.92,22400.0,42.0835,42.2423,42.0408,42.0896,22400.0
2007-11-02 11:00:00,68.93,69.0,68.85,68.93,27600.0,42.0957,42.1385,42.0469,42.0957,27600.0
2007-11-02 11:05:00,68.94,68.98,68.6,68.6,18000.0,42.1018,42.1263,41.8942,41.8942,18000.0
2007-11-02 11:10:00,68.63,68.78,68.6,68.78,16200.0,41.9125,42.0041,41.8942,42.0041,16200.0
2007-11-02 11:15:00,68.81,68.96,68.72,68.83,31600.0,42.0224,42.114,41.9675,42.0346,31600.0
2007-11-02 11:20:00,68.83,68.84,68.5,68.61,34100.0,42.0346,42.0408,41.8331,41.9003,34100.0
2007-11-02 11:25:00,68.62,68.62,68.19,68.23,47100.0,41.9064,41.9064,41.6438,41.6682,47100.0
2007-11-02 11:30:00,68.25,68.42,68.17,68.3,29400.0,41.6804,41.7843,41.6316,41.711,29400.0
2007-11-02 11:35:00,68.28,68.36,68.0,68.25,41300.0,41.6988,41.7476,41.5278,41.6804,41300.0
2007-11-02 11:40:00,68.25,68.25,68.0,68.16,36100.0,41.6804,41.6804,41.5278,41.6255,36100.0
2007-11-02 11:45:00,68.16,68.26,68.1,68.11,18500.0,41.6255,41.6865,41.5888,41.5949,18500.0
2007-11-02 11:50:00,68.15,68.62,68.04,68.43,51200.0,41.6194,41.9064,41.5522,41.7904,51200.0
2007-11-02 11:55:00,68.43,68.49,68.23,68.4,22600.0,41.7904,41.827,41.6682,41.772,22600.0
2007-11-02 12:00:00,68.41,68.49,68.23,68.47,20400.0,41.7782,41.827,41.6682,41.8148,20400.0
2007-11-02 12:05:00,68.49,68.6,68.28,68.34,19700.0,41.827,41.8942,41.6988,41.7354,19700.0
2007-11-02 12:10:00,68.34,68.7,68.34,68.43,29900.0,41.7354,41.9553,41.7354,41.7904,29900.0
2007-11-02 12:15:00,68.39,68.39,68.27,68.36,11800.0,41.7659,41.7659,41.6927,41.7476,11800.0
2007-11-02 12:20:00,68.33,68.73,68.31,68.72,17800.0,41.7293,41.9736,41.7171,41.9675,17800.0
2007-11-02 12:25:00,68.72,68.74,68.43,68.55,17100.0,41.9675,41.9797,41.7904,41.8637,17100.0
2007-11-02 12:30:00,68.55,68.81,68.47,68.58,35900.0,41.8637,42.0224,41.8148,41.882,35900.0
2007-11-02 12:35:00,68.52,68.85,68.47,68.82,46700.0,41.8453,42.0469,41.8148,42.0285,46700.0
2007-11-02 12:40:00,68.79,69.1,68.71,69.04,26400.0,42.0102,42.1995,41.9614,42.1629,26400.0
2007-11-02 12:45:00,69.04,69.14,68.97,69.0,30500.0,42.1629,42.224,42.1201,42.1385,30500.0
2007-11-02 12:50:00,69.0,69.18,68.87,69.0,35800.0,42.1385,42.2484,42.0591,42.1385,35800.0
2007-11-02 12:55:00,69.01,69.46,69.0,69.44,34800.0,42.1446,42.4194,42.1385,42.4072,34800.0
2007-11-02 13:00:00,69.47,69.55,69.33,69.33,32300.0,42.4255,42.4744,42.34,42.34,32300.0
2007-11-02 13:05:00,69.32,69.32,68.98,69.0,28200.0,42.3339,42.3339,42.1263,42.1385,28200.0
2007-11-02 13:10:00,69.0,69.05,68.9,68.96,57900.0,42.1385,42.169,42.0774,42.114,57900.0
2007-11-02 13:15:00,68.93,69.04,68.9,69.0,21700.0,42.0957,42.1629,42.0774,42.1385,21700.0
2007-11-02 13:20:00,69.0,69.05,68.85,68.98,41300.0,42.1385,42.169,42.0469,42.1263,41300.0
2007-11-02 13:25:00,68.98,69.05,68.93,69.0,21800.0,42.1263,42.169,42.0957,42.1385,21800.0
2007-11-02 13:30:00,68.98,69.08,68.97,69.01,12600.0,42.1263,42.1873,42.1201,42.1446,12600.0
2007-11-02 13:35:00,69.01,69.19,69.0,69.11,21000.0,42.1446,42.2545,42.1385,42.2056,21000.0
2007-11-02 13:40:00,69.12,69.15,68.92,69.07,20400.0,42.2118,42.2301,42.0896,42.1812,20400.0
2007-11-02 13:45:00,69.07,69.25,69.01,69.2,23900.0,42.1812,42.2911,42.1446,42.2606,23900.0
2007-11-02 13:50:00,69.2,69.25,69.02,69.08,14000.0,42.2606,42.2911,42.1507,42.1873,14000.0
2007-11-02 13:55:00,69.09,69.14,69.0,69.14,13800.0,42.1934,42.224,42.1385,42.224,13800.0
2007-11-02 14:00:00,69.17,69.17,69.05,69.13,13200.0,42.2423,42.2423,42.169,42.2179,13200.0
2007-11-02 14:05:00,69.13,69.13,69.0,69.05,20000.0,42.2179,42.2179,42.1385,42.169,20000.0
2007-11-02 14:10:00,69.04,69.09,68.98,69.03,16200.0,42.1629,42.1934,42.1263,42.1568,16200.0
2007-11-02 14:15:00,69.01,69.09,68.9,68.94,79800.0,42.1446,42.1934,42.0774,42.1018,79800.0
2007-11-02 14:20:00,68.95,69.09,68.94,69.04,45600.0,42.1079,42.1934,42.1018,42.1629,45600.0
2007-11-02 14:25:00,69.05,69.17,68.98,69.09,21400.0,42.169,42.2423,42.1263,42.1934,21400.0
2007-11-02 14:30:00,69.1,69.12,68.99,69.0,15100.0,42.1995,42.2118,42.1324,42.1385,15100.0
2007-11-02 14:35:00,69.0,69.0,68.86,68.86,34300.0,42.1385,42.1385,42.053,42.053,34300.0
2007-11-02 14:40:00,68.85,68.95,68.83,68.91,24200.0,42.0469,42.1079,42.0346,42.0835,24200.0
2007-11-02 14:45:00,68.88,68.88,68.8,68.81,28500.0,42.0652,42.0652,42.0163,42.0224,28500.0
2007-11-02 14:50:00,68.8,68.88,68.68,68.74,52400.0,42.0163,42.0652,41.943,41.9797,52400.0
2007-11-02 14:55:00,68.77,68.79,68.65,68.7,28300.0,41.998,42.0102,41.9247,41.9553,28300.0
2007-11-02 15:00:00,68.69,68.82,68.64,68.67,28800.0,41.9491,42.0285,41.9186,41.9369,28800.0
2007-11-02 15:05:00,68.66,68.7,68.62,68.65,22700.0,41.9308,41.9553,41.9064,41.9247,22700.0
2007-11-02 15:10:00,68.66,68.68,68.54,68.58,55000.0,41.9308,41.943,41.8575,41.882,55000.0
2007-11-02 15:15:00,68.59,68.8,68.52,68.79,36000.0,41.8881,42.0163,41.8453,42.0102,36000.0
2007-11-02 15:20:00,68.8,68.9,68.79,68.89,44600.0,42.0163,42.0774,42.0102,42.0713,44600.0
2007-11-02 15:25:00,68.9,68.91,68.76,68.78,35300.0,42.0774,42.0835,41.9919,42.0041,35300.0
2007-11-02 15:30:00,68.78,68.8,68.61,68.77,34200.0,42.0041,42.0163,41.9003,41.998,34200.0
2007-11-02 15:35:00,68.79,68.82,68.68,68.74,40800.0,42.0102,42.0285,41.943,41.9797,40800.0
2007-11-02 15:40:00,68.74,69.03,68.63,69.03,104700.0,41.9797,42.1568,41.9125,42.1568,104700.0
2007-11-02 15:45:00,69.03,69.13,68.94,69.03,69300.0,42.1568,42.2179,42.1018,42.1568,69300.0
2007-11-02 15:50:00,69.03,69.24,69.02,69.24,68300.0,42.1568,42.285,42.1507,42.285,68300.0
2007-11-02 15:55:00,69.24,69.42,69.18,69.31,179700.0,42.285,42.395,42.2484,42.3278,179700.0
2007-11-05 09:30:00,68.25,68.64,68.0,68.21,60700.0,41.6804,41.9186,41.5278,41.656,60700.0
2007-11-05 09:35:00,68.19,68.96,68.18,68.9,48200.0,41.6438,42.114,41.6377,42.0774,48200.0
2007-11-05 09:40:00,68.86,69.1,68.42,68.44,38000.0,42.053,42.1995,41.7843,41.7965,38000.0
2007-11-05 09:45:00,68.4,68.58,68.28,68.54,30600.0,41.772,41.882,41.6988,41.8575,30600.0
2007-11-05 09:50:00,68.52,68.71,68.35,68.52,22200.0,41.8453,41.9614,41.7415,41.8453,22200.0
2007-11-05 09:55:00,68.51,69.0,68.5,68.95,25700.0,41.8392,42.1385,41.8331,42.1079,25700.0
2007-11-05 10:00:00,69.0,69.57,69.0,69.5,62700.0,42.1385,42.4866,42.1385,42.4438,62700.0
2007-11-05 10:05:00,69.58,69.58,68.87,68.89,40300.0,42.4927,42.4927,42.0591,42.0713,40300.0
2007-11-05 10:10:00,68.89,68.97,68.85,68.96,14600.0,42.0713,42.1201,42.0469,42.114,14600.0
2007-11-05 10:15:00,68.92,68.96,68.63,68.72,17800.0,42.0896,42.114,41.9125,41.9675,17800.0
2007-11-05 10:20:00,68.73,68.87,68.65,68.87,17100.0,41.9736,42.0591,41.9247,42.0591,17100.0
2007-11-05 10:25:00,68.85,69.02,68.71,68.71,20500.0,42.0469,42.1507,41.9614,41.9614,20500.0
2007-11-05 10:30:00,68.7,68.94,68.62,68.83,25300.0,41.9553,42.1018,41.9064,42.0346,25300.0
2007-11-05 10:35:00,68.83,69.1,68.83,68.98,16900.0,42.0346,42.1995,42.0346,42.1263,16900.0
2007-11-05 10:40:00,68.96,69.14,68.81,69.12,26800.0,42.114,42.224,42.0224,42.2118,26800.0
2007-11-05 10:45:00,69.09,69.2,68.95,69.06,21500.0,42.1934,42.2606,42.1079,42.1751,21500.0
2007-11-05 10:50:00,69.06,69.06,68.89,68.98,18600.0,42.1751,42.1751,42.0713,42.1263,18600.0
2007-11-05 10:55:00,68.96,69.09,68.86,68.9,16500.0,42.114,42.1934,42.053,42.0774,16500.0
2007-11-05 11:00:00,68.9,69.01,68.86,68.88,30700.0,42.0774,42.1446,42.053,42.0652,30700.0
2007-11-05 11:05:00,68.86,68.94,68.83,68.91,16500.0,42.053,42.1018,42.0346,42.0835,16500.0
2007-11-05 11:10:00,68.9,68.9,68.76,68.8,28000.0,42.0774,42.0774,41.9919,42.0163,28000.0
2007-11-05 11:15:00,68.8,68.8,68.69,68.75,12000.0,42.0163,42.0163,41.9491,41.9858,12000.0
2007-11-05 11:20:00,68.72,68.88,68.69,68.78,17300.0,41.9675,42.0652,41.9491,42.0041,17300.0
2007-11-05 11:25:00,68.79,68.79,68.61,68.61,16700.0,42.0102,42.0102,41.9003,41.9003,16700.0
2007-11-05 11:30:00,68.62,68.72,68.62,68.68,16500.0,41.9064,41.9675,41.9064,41.943,16500.0
2007-11-05 11:35:00,68.69,68.7,68.59,68.59,19000.0,41.9491,41.9553,41.8881,41.8881,19000.0
2007-11-05 11:40:00,68.59,68.71,68.57,68.57,33800.0,41.8881,41.9614,41.8759,41.8759,33800.0
2007-11-05 11:45:00,68.57,68.73,68.56,68.64,20500.0,41.8759,41.9736,41.8698,41.9186,20500.0
2007-11-05 11:50:00,68.64,68.64,68.55,68.56,16400.0,41.9186,41.9186,41.8637,41.8698,16400.0
2007-11-05 11:55:00,68.55,68.62,68.52,68.55,24100.0,41.8637,41.9064,41.8453,41.8637,24100.0
2007-11-05 12:00:00,68.56,68.57,68.41,68.44,31100.0,41.8698,41.8759,41.7782,41.7965,31100.0
2007-11-05 12:05:00,68.44,68.5,68.38,68.5,15900.0,41.7965,41.8331,41.7598,41.8331,15900.0
2007-11-05 12:10:00,68.47,68.5,68.38,68.38,20300.0,41.8148,41.8331,41.7598,41.7598,20300.0
2007-11-05 12:15:00,68.39,68.47,68.36,68.47,14800.0,41.7659,41.8148,41.7476,41.8148,14800.0
2007-11-05 12:20:00,68.46,68.46,68.25,68.27,19000.0,41.8087,41.8087,41.6804,41.6927,19000.0
2007-11-05 12:25:00,68.27,68.35,68.22,68.33,24000.0,41.6927,41.7415,41.6621,41.7293,24000.0
2007-11-05 12:30:00,68.33,68.46,68.2,68.46,27800.0,41.7293,41.8087,41.6499,41.8087,27800.0
2007-11-05 12:35:00,68.48,68.67,68.47,68.66,15900.0,41.8209,41.9369,41.8148,41.9308,15900.0
2007-11-05 12:40:00,68.64,68.64,68.52,68.52,8600.0,41.9186,41.9186,41.8453,41.8453,8600.0
2007-11-05 12:45:00,68.54,68.64,68.54,68.62,12200.0,41.8575,41.9186,41.8575,41.9064,12200.0
2007-11-05 12:50:00,68.58,68.6,68.4,68.42,13400.0,41.882,41.8942,41.772,41.7843,13400.0
2007-11-05 12:55:00,68.43,68.45,68.32,68.38,22100.0,41.7904,41.8026,41.7232,41.7598,22100.0
2007-11-05 13:00:00,68.37,68.4,68.34,68.35,38200.0,41.7537,41.772,41.7354,41.7415,38200.0
2007-11-05 13:05:00,68.35,68.36,68.27,68.27,21300.0,41.7415,41.7476,41.6927,41.6927,21300.0
2007-11-05 13:10:00,68.3,68.34,68.25,68.26,16600.0,41.711,41.7354,41.6804,41.6865,16600.0
2007-11-05 13:15:00,68.26,68.34,68.21,68.3,20500.0,41.6865,41.7354,41.656,41.711,20500.0
2007-11-05 13:20:00,68.27,68.31,68.2,68.29,14200.0,41.6927,41.7171,41.6499,41.7049,14200.0
2007-11-05 13:25:00,68.28,68.32,68.07,68.08,37700.0,41.6988,41.7232,41.5705,41.5766,37700.0
2007-11-05 13:30:00,68.09,68.16,68.05,68.07,22400.0,41.5827,41.6255,41.5583,41.5705,22400.0
2007-11-05 13:35:00,68.09,68.15,67.95,68.02,46700.0,41.5827,41.6194,41.4972,41.54,46700.0
2007-11-05 13:40:00,68.03,68.08,67.94,68.04,27400.0,41.5461,41.5766,41.4911,41.5522,27400.0
2007-11-05 13:45:00,68.04,68.04,67.9,67.99,63000.0,41.5522,41.5522,41.4667,41.5217,63000.0
2007-11-05 13:50:00,67.98,68.02,67.73,67.82,48700.0,41.5156,41.54,41.3629,41.4178,48700.0
2007-11-05 13:55:00,67.83,67.83,67.6,67.66,29100.0,41.4239,41.4239,41.2835,41.3201,29100.0
2007-11-05 14:00:00,67.69,67.82,67.62,67.79,21500.0,41.3384,41.4178,41.2957,41.3995,21500.0
2007-11-05 14:05:00,67.82,67.88,67.78,67.81,15200.0,41.4178,41.4545,41.3934,41.4117,15200.0
2007-11-05 14:10:00,67.83,67.94,67.78,67.82,17400.0,41.4239,41.4911,41.3934,41.4178,17400.0
2007-11-05 14:15:00,67.8,68.06,67.74,67.79,27800.0,41.4056,41.5644,41.369,41.3995,27800.0
2007-11-05 14:20:00,67.8,67.82,67.63,67.7,16600.0,41.4056,41.4178,41.3018,41.3446,16600.0
2007-11-05 14:25:00,67.74,67.8,67.58,67.74,35700.0,41.369,41.4056,41.2713,41.369,35700.0
2007-11-05 14:30:00,67.68,67.74,67.35,67.4,60500.0,41.3323,41.369,41.1308,41.1613,60500.0
2007-11-05 14:35:00,67.37,67.68,67.36,67.62,36600.0,41.143,41.3323,41.1369,41.2957,36600.0
2007-11-05 14:40:00,67.62,67.8,67.56,67.8,35700.0,41.2957,41.4056,41.2591,41.4056,35700.0
2007-11-05 14:45:00,67.81,67.99,67.79,67.97,27600.0,41.4117,41.5217,41.3995,41.5094,27600.0
2007-11-05 14:50:00,67.93,68.19,67.93,68.16,21300.0,41.485,41.6438,41.485,41.6255,21300.0
2007-11-05 14:55:00,68.14,68.22,68.03,68.05,24200.0,41.6133,41.6621,41.5461,41.5583,24200.0
2007-11-05 15:00:00,68.05,68.2,67.99,68.12,24600.0,41.5583,41.6499,41.5217,41.601,24600.0
2007-11-05 15:05:00,68.13,68.8,68.13,68.53,58400.0,41.6072,42.0163,41.6072,41.8514,58400.0
2007-11-05 15:10:00,68.53,68.73,68.51,68.58,45100.0,41.8514,41.9736,41.8392,41.882,45100.0
2007-11-05 15:15:00,68.57,68.67,68.36,68.57,27100.0,41.8759,41.9369,41.7476,41.8759,27100.0
2007-11-05 15:20:00,68.54,68.97,68.54,68.95,56400.0,41.8575,42.1201,41.8575,42.1079,56400.0
2007-11-05 15:25:00,68.97,69.13,68.8,68.95,55400.0,42.1201,42.2179,42.0163,42.1079,55400.0
2007-11-05 15:30:00,68.94,68.99,68.77,68.86,30200.0,42.1018,42.1324,41.998,42.053,30200.0
2007-11-05 15:35:00,68.86,69.17,68.82,68.9,55000.0,42.053,42.2423,42.0285,42.0774,55000.0
2007-11-05 15:40:00,68.94,69.05,68.65,68.65,68500.0,42.1018,42.169,41.9247,41.9247,68500.0
2007-11-05 15:45:00,68.66,68.78,68.65,68.66,59300.0,41.9308,42.0041,41.9247,41.9308,59300.0
2007-11-05 15:50:00,68.67,68.68,68.55,68.64,40800.0,41.9369,41.943,41.8637,41.9186,40800.0
2007-11-05 15:55:00,68.64,68.64,68.53,68.53,60600.0,41.9186,41.9186,41.8514,41.8514,60600.0
2007-11-06 09:30:00,68.4,69.14,68.4,68.92,48700.0,41.772,42.224,41.772,42.0896,48700.0
2007-11-06 09:35:00,68.9,69.0,68.78,68.82,38700.0,42.0774,42.1385,42.0041,42.0285,38700.0
2007-11-06 09:40:00,68.82,68.92,68.65,68.68,22400.0,42.0285,42.0896,41.9247,41.943,22400.0
2007-11-06 09:45:00,68.66,69.06,68.59,69.01,50600.0,41.9308,42.1751,41.8881,42.1446,50600.0
2007-11-06 09:50:00,69.0,69.04,68.61,68.65,31600.0,42.1385,42.1629,41.9003,41.9247,31600.0
2007-11-06 09:55:00,68.65,69.07,68.6,69.05,34800.0,41.9247,42.1812,41.8942,42.169,34800.0
2007-11-06 10:00:00,69.05,69.41,68.99,69.21,43100.0,42.169,42.3889,42.1324,42.2667,43100.0
2007-11-06 10:05:00,69.29,69.52,69.24,69.46,62800.0,42.3156,42.456,42.285,42.4194,62800.0
2007-11-06 10:10:00,69.43,69.47,69.13,69.18,24200.0,42.4011,42.4255,42.2179,42.2484,24200.0
2007-11-06 10:15:00,69.2,69.32,69.13,69.25,36800.0,42.2606,42.3339,42.2179,42.2911,36800.0
2007-11-06 10:20:00,69.24,69.24,68.82,68.85,35700.0,42.285,42.285,42.0285,42.0469,35700.0
2007-11-06 10:25:00,68.85,69.0,68.82,68.84,32300.0,42.0469,42.1385,42.0285,42.0408,32300.0
2007-11-06 10:30:00,68.84,68.9,68.7,68.7,20100.0,42.0408,42.0774,41.9553,41.9553,20100.0
2007-11-06 10:35:00,68.68,68.74,68.58,68.61,31700.0,41.943,41.9797,41.882,41.9003,31700.0
2007-11-06 10:40:00,68.6,68.62,68.46,68.51,40400.0,41.8942,41.9064,41.8087,41.8392,40400.0
2007-11-06 10:45:00,68.51,68.51,68.34,68.43,37700.0,41.8392,41.8392,41.7354,41.7904,37700.0
2007-11-06 10:50:00,68.43,68.57,68.18,68.43,57700.0,41.7904,41.8759,41.6377,41.7904,57700.0
2007-11-06 10:55:00,68.37,68.39,68.13,68.31,18400.0,41.7537,41.7659,41.6072,41.7171,18400.0
2007-11-06 11:00:00,68.33,68.37,68.25,68.34,14400.0,41.7293,41.7537,41.6804,41.7354,14400.0
2007-11-06 11:05:00,68.34,68.48,68.26,68.47,17400.0,41.7354,41.8209,41.6865,41.8148,17400.0
2007-11-06 11:10:00,68.45,68.5,68.35,68.37,11700.0,41.8026,41.8331,41.7415,41.7537,11700.0
2007-11-06 11:15:00,68.35,68.45,68.23,68.37,17700.0,41.7415,41.8026,41.6682,41.7537,17700.0
2007-11-06 11:20:00,68.37,68.44,68.37,68.4,7600.0,41.7537,41.7965,41.7537,41.772,7600.0
2007-11-06 11:25:00,68.38,68.43,68.29,68.37,13100.0,41.7598,41.7904,41.7049,41.7537,13100.0
2007-11-06 11:30:00,68.41,68.46,68.19,68.29,10800.0,41.7782,41.8087,41.6438,41.7049,10800.0
2007-11-06 11:35:00,68.28,68.49,68.26,68.48,10800.0,41.6988,41.827,41.6865,41.8209,10800.0
2007-11-06 11:40:00,68.47,68.47,68.22,68.32,19000.0,41.8148,41.8148,41.6621,41.7232,19000.0
2007-11-06 11:45:00,68.29,68.29,68.09,68.13,13500.0,41.7049,41.7049,41.5827,41.6072,13500.0
2007-11-06 11:50:00,68.12,68.48,68.12,68.48,24000.0,41.601,41.8209,41.601,41.8209,24000.0
2007-11-06 11:55:00,68.5,68.6,68.38,68.38,20400.0,41.8331,41.8942,41.7598,41.7598,20400.0
2007-11-06 12:00:00,68.36,68.36,68.05,68.09,17100.0,41.7476,41.7476,41.5583,41.5827,17100.0
2007-11-06 12:05:00,68.1,68.38,68.1,68.38,20400.0,41.5888,41.7598,41.5888,41.7598,20400.0
2007-11-06 12:10:00,68.38,68.54,68.33,68.54,13900.0,41.7598,41.8575,41.7293,41.8575,13900.0
2007-11-06 12:15:00,68.53,68.81,68.53,68.8,34800.0,41.8514,42.0224,41.8514,42.0163,34800.0
2007-11-06 12:20:00,68.81,68.84,68.69,68.81,18900.0,42.0224,42.0408,41.9491,42.0224,18900.0
2007-11-06 12:25:00,68.79,68.84,68.67,68.76,15700.0,42.0102,42.0408,41.9369,41.9919,15700.0
2007-11-06 12:30:00,68.75,68.82,68.66,68.66,10400.0,41.9858,42.0285,41.9308,41.9308,10400.0
2007-11-06 12:35:00,68.67,68.74,68.66,68.73,10900.0,41.9369,41.9797,41.9308,41.9736,10900.0
2007-11-06 12:40:00,68.74,68.76,68.69,68.69,5500.0,41.9797,41.9919,41.9491,41.9491,5500.0
2007-11-06 12:45:00,68.69,68.84,68.69,68.71,36400.0,41.9491,42.0408,41.9491,41.9614,36400.0
2007-11-06 12:50:00,68.71,68.79,68.71,68.79,8500.0,41.9614,42.0102,41.9614,42.0102,8500.0
2007-11-06 12:55:00,68.78,68.97,68.77,68.96,25000.0,42.0041,42.1201,41.998,42.114,25000.0
2007-11-06 13:00:00,68.95,69.14,68.95,69.14,43400.0,42.1079,42.224,42.1079,42.224,43400.0
2007-11-06 13:05:00,69.15,69.19,69.07,69.14,27100.0,42.2301,42.2545,42.1812,42.224,27100.0
2007-11-06 13:10:00,69.15,69.2,68.92,69.05,29700.0,42.2301,42.2606,42.0896,42.169,29700.0
2007-11-06 13:15:00,69.02,69.02,68.8,68.8,19600.0,42.1507,42.1507,42.0163,42.0163,19600.0
2007-11-06 13:20:00,68.8,68.8,68.58,68.62,34200.0,42.0163,42.0163,41.882,41.9064,34200.0
2007-11-06 13:25:00,68.62,68.72,68.57,68.6,23300.0,41.9064,41.9675,41.8759,41.8942,23300.0
2007-11-06 13:30:00,68.63,68.78,68.63,68.75,18200.0,41.9125,42.0041,41.9125,41.9858,18200.0
2007-11-06 13:35:00,68.74,69.06,68.73,69.06,22800.0,41.9797,42.1751,41.9736,42.1751,22800.0
2007-11-06 13:40:00,69.07,69.16,69.01,69.12,22000.0,42.1812,42.2362,42.1446,42.2118,22000.0
2007-11-06 13:45:00,69.09,69.14,69.03,69.11,15900.0,42.1934,42.224,42.1568,42.2056,15900.0
2007-11-06 13:50:00,69.11,69.27,69.11,69.23,38500.0,42.2056,42.3034,42.2056,42.2789,38500.0
2007-11-06 13:55:00,69.23,69.31,69.2,69.29,37900.0,42.2789,42.3278,42.2606,42.3156,37900.0
2007-11-06 14:00:00,69.3,69.46,69.26,69.41,44800.0,42.3217,42.4194,42.2972,42.3889,44800.0
2007-11-06 14:05:00,69.4,69.44,69.23,69.24,42200.0,42.3827,42.4072,42.2789,42.285,42200.0
2007-11-06 14:10:00,69.25,69.5,69.24,69.44,24500.0,42.2911,42.4438,42.285,42.4072,24500.0
2007-11-06 14:15:00,69.44,69.46,69.3,69.41,24900.0,42.4072,42.4194,42.3217,42.3889,24900.0
2007-11-06 14:20:00,69.41,69.44,69.21,69.44,21700.0,42.3889,42.4072,42.2667,42.4072,21700.0
2007-11-06 14:25:00,69.41,69.43,69.27,69.31,27400.0,42.3889,42.4011,42.3034,42.3278,27400.0
2007-11-06 14:30:00,69.28,69.47,69.22,69.45,18900.0,42.3095,42.4255,42.2728,42.4133,18900.0
2007-11-06 14:35:00,69.47,69.5,69.32,69.41,25400.0,42.4255,42.4438,42.3339,42.3889,25400.0
2007-11-06 14:40:00,69.39,69.56,69.35,69.56,19900.0,42.3766,42.4805,42.3522,42.4805,19900.0
2007-11-06 14:45:00,69.55,69.61,69.52,69.54,38800.0,42.4744,42.511,42.456,42.4682,38800.0
2007-11-06 14:50:00,69.56,69.68,69.53,69.62,31500.0,42.4805,42.5537,42.4621,42.5171,31500.0
2007-11-06 14:55:00,69.61,69.75,69.57,69.62,40300.0,42.511,42.5965,42.4866,42.5171,40300.0
2007-11-06 15:00:00,69.61,69.78,69.58,69.65,41300.0,42.511,42.6148,42.4927,42.5354,41300.0
2007-11-06 15:05:00,69.61,69.67,69.58,69.65,25600.0,42.511,42.5476,42.4927,42.5354,25600.0
2007-11-06 15:10:00,69.64,69.82,69.64,69.77,22500.0,42.5293,42.6392,42.5293,42.6087,22500.0
2007-11-06 15:15:00,69.77,70.09,69.77,70.05,32600.0,42.6087,42.8041,42.6087,42.7797,32600.0
2007-11-06 15:20:00,70.04,70.17,70.01,70.16,45200.0,42.7736,42.853,42.7553,42.8469,45200.0
2007-11-06 15:25:00,70.14,70.28,70.13,70.25,54400.0,42.8347,42.9202,42.8286,42.9018,54400.0
2007-11-06 15:30:00,70.24,70.25,70.08,70.1,76900.0,42.8957,42.9018,42.798,42.8102,76900.0
2007-11-06 15:35:00,70.1,70.1,69.97,70.02,38900.0,42.8102,42.8102,42.7308,42.7614,38900.0
2007-11-06 15:40:00,70.02,70.23,69.86,70.17,80300.0,42.7614,42.8896,42.6637,42.853,80300.0
2007-11-06 15:45:00,70.17,70.29,70.13,70.19,50200.0,42.853,42.9263,42.8286,42.8652,50200.0
2007-11-06 15:50:00,70.18,70.36,70.14,70.36,53300.0,42.8591,42.969,42.8347,42.969,53300.0
2007-11-06 15:55:00,70.35,70.4,70.29,70.4,89400.0,42.9629,42.9934,42.9263,42.9934,89400.0
2007-11-07 09:30:00,69.22,69.41,68.93,69.38,47500.0,42.2728,42.3889,42.0957,42.3705,47500.0
2007-11-07 09:35:00,69.38,69.43,69.19,69.19,33900.0,42.3705,42.4011,42.2545,42.2545,33900.0
2007-11-07 09:40:00,69.19,69.28,68.98,69.22,34600.0,42.2545,42.3095,42.1263,42.2728,34600.0
2007-11-07 09:45:00,69.19,69.23,68.9,69.22,56100.0,42.2545,42.2789,42.0774,42.2728,56100.0
2007-11-07 09:50:00,69.23,69.31,69.13,69.13,37200.0,42.2789,42.3278,42.2179,42.2179,37200.0
2007-11-07 09:55:00,69.11,69.11,68.81,68.88,31200.0,42.2056,42.2056,42.0224,42.0652,31200.0
2007-11-07 10:00:00,68.87,68.95,68.76,68.94,25400.0,42.0591,42.1079,41.9919,42.1018,25400.0
2007-11-07 10:05:00,68.96,69.1,68.87,69.02,28200.0,42.114,42.1995,42.0591,42.1507,28200.0
2007-11-07 10:10:00,69.04,69.07,68.89,68.94,12500.0,42.1629,42.1812,42.0713,42.1018,12500.0
2007-11-07 10:15:00,68.95,68.96,68.83,68.93,11200.0,42.1079,42.114,42.0346,42.0957,11200.0
2007-11-07 10:20:00,68.93,68.96,68.86,68.88,6800.0,42.0957,42.114,42.053,42.0652,6800.0
2007-11-07 10:25:00,68.89,68.89,68.72,68.79,25100.0,42.0713,42.0713,41.9675,42.0102,25100.0
2007-11-07 10:30:00,68.84,68.96,68.69,68.69,28400.0,42.0408,42.114,41.9491,41.9491,28400.0
2007-11-07 10:35:00,68.69,68.81,68.55,68.58,41300.0,41.9491,42.0224,41.8637,41.882,41300.0
2007-11-07 10:40:00,68.56,68.67,68.54,68.63,16800.0,41.8698,41.9369,41.8575,41.9125,16800.0
2007-11-07 10:45:00,68.64,68.76,68.55,68.63,23800.0,41.9186,41.9919,41.8637,41.9125,23800.0
2007-11-07 10:50:00,68.63,68.66,68.55,68.58,19100.0,41.9125,41.9308,41.8637,41.882,19100.0
2007-11-07 10:55:00,68.59,68.63,68.48,68.48,21200.0,41.8881,41.9125,41.8209,41.8209,21200.0
2007-11-07 11:00:00,68.48,68.54,68.43,68.44,24200.0,41.8209,41.8575,41.7904,41.7965,24200.0
2007-11-07 11:05:00,68.45,68.67,68.45,68.62,10900.0,41.8026,41.9369,41.8026,41.9064,10900.0
2007-11-07 11:10:00,68.59,68.68,68.43,68.49,13300.0,41.8881,41.943,41.7904,41.827,13300.0
2007-11-07 11:15:00,68.49,68.79,68.48,68.78,21400.0,41.827,42.0102,41.8209,42.0041,21400.0
2007-11-07 11:20:00,68.78,68.79,68.62,68.68,10500.0,42.0041,42.0102,41.9064,41.943,10500.0
2007-11-07 11:25:00,68.68,68.73,68.62,68.73,7000.0,41.943,41.9736,41.9064,41.9736,7000.0
2007-11-07 11:30:00,68.71,68.74,68.53,68.61,10700.0,41.9614,41.9797,41.8514,41.9003,10700.0
2007-11-07 11:35:00,68.62,68.62,68.47,68.59,18300.0,41.9064,41.9064,41.8148,41.8881,18300.0
2007-11-07 11:40:00,68.55,68.58,68.47,68.51,5900.0,41.8637,41.882,41.8148,41.8392,5900.0
2007-11-07 11:45:00,68.5,68.53,68.44,68.45,17200.0,41.8331,41.8514,41.7965,41.8026,17200.0
2007-11-07 11:50:00,68.45,68.56,68.45,68.46,10500.0,41.8026,41.8698,41.8026,41.8087,10500.0
2007-11-07 11:55:00,68.46,68.65,68.46,68.58,22600.0,41.8087,41.9247,41.8087,41.882,22600.0
2007-11-07 12:00:00,68.58,68.6,68.43,68.47,17100.0,41.882,41.8942,41.7904,41.8148,17100.0
2007-11-07 12:05:00,68.44,68.48,68.32,68.33,33000.0,41.7965,41.8209,41.7232,41.7293,33000.0
2007-11-07 12:10:00,68.32,68.33,68.17,68.18,34100.0,41.7232,41.7293,41.6316,41.6377,34100.0
2007-11-07 12:15:00,68.17,68.21,68.09,68.09,21100.0,41.6316,41.656,41.5827,41.5827,21100.0
2007-11-07 12:20:00,68.08,68.14,68.06,68.08,16900.0,41.5766,41.6133,41.5644,41.5766,16900.0
2007-11-07 12:25:00,68.06,68.36,68.05,68.36,14600.0,41.5644,41.7476,41.5583,41.7476,14600.0
2007-11-07 12:30:00,68.32,68.56,68.31,68.45,19000.0,41.7232,41.8698,41.7171,41.8026,19000.0
2007-11-07 12:35:00,68.48,68.48,68.32,68.32,10800.0,41.8209,41.8209,41.7232,41.7232,10800.0
2007-11-07 12:40:00,68.31,68.32,68.16,68.17,14900.0,41.7171,41.7232,41.6255,41.6316,14900.0
2007-11-07 12:45:00,68.16,68.21,67.94,68.02,35500.0,41.6255,41.656,41.4911,41.54,35500.0
2007-11-07 12:50:00,68.02,68.06,67.82,68.06,26700.0,41.54,41.5644,41.4178,41.5644,26700.0
2007-11-07 12:55:00,68.05,68.21,68.05,68.05,10100.0,41.5583,41.656,41.5583,41.5583,10100.0
2007-11-07 13:00:00,68.07,68.09,67.92,68.08,11400.0,41.5705,41.5827,41.4789,41.5766,11400.0
2007-11-07 13:05:00,68.07,68.17,67.79,67.84,39700.0,41.5705,41.6316,41.3995,41.4301,39700.0
2007-11-07 13:10:00,67.83,67.92,67.72,67.78,20400.0,41.4239,41.4789,41.3568,41.3934,20400.0
2007-11-07 13:15:00,67.76,67.78,67.31,67.48,67800.0,41.3812,41.3934,41.1064,41.2102,67800.0
2007-11-07 13:20:00,67.45,67.91,67.39,67.46,36900.0,41.1919,41.4728,41.1552,41.198,36900.0
2007-11-07 13:25:00,67.47,67.89,67.47,67.84,37900.0,41.2041,41.4606,41.2041,41.4301,37900.0
2007-11-07 13:30:00,67.85,68.12,67.84,68.11,17800.0,41.4362,41.601,41.4301,41.5949,17800.0
2007-11-07 13:35:00,68.11,68.15,67.93,67.99,24700.0,41.5949,41.6194,41.485,41.5217,24700.0
2007-11-07 13:40:00,67.94,68.17,67.93,68.07,39400.0,41.4911,41.6316,41.485,41.5705,39400.0
2007-11-07 13:45:00,68.02,68.11,67.93,68.06,13600.0,41.54,41.5949,41.485,41.5644,13600.0
2007-11-07 13:50:00,68.1,68.3,68.04,68.25,52800.0,41.5888,41.711,41.5522,41.6804,52800.0
2007-11-07 13:55:00,68.25,68.32,68.25,68.25,29800.0,41.6804,41.7232,41.6804,41.6804,29800.0
2007-11-07 14:00:00,68.22,68.33,68.13,68.13,45400.0,41.6621,41.7293,41.6072,41.6072,45400.0
2007-11-07 14:05:00,68.14,68.37,68.11,68.3,30500.0,41.6133,41.7537,41.5949,41.711,30500.0
2007-11-07 14:10:00,68.29,68.43,68.24,68.42,18300.0,41.7049,41.7904,41.6743,41.7843,18300.0
2007-11-07 14:15:00,68.43,68.47,68.33,68.35,24900.0,41.7904,41.8148,41.7293,41.7415,24900.0
2007-11-07 14:20:00,68.35,68.35,68.08,68.15,16800.0,41.7415,41.7415,41.5766,41.6194,16800.0
2007-11-07 14:25:00,68.18,68.44,68.17,68.31,22000.0,41.6377,41.7965,41.6316,41.7171,22000.0
2007-11-07 14:30:00,68.29,68.43,68.2,68.43,17300.0,41.7049,41.7904,41.6499,41.7904,17300.0
2007-11-07 14:35:00,68.43,68.53,68.38,68.5,41100.0,41.7904,41.8514,41.7598,41.8331,41100.0
2007-11-07 14:40:00,68.48,68.62,68.47,68.54,22800.0,41.8209,41.9064,41.8148,41.8575,22800.0
2007-11-07 14:45:00,68.55,68.56,68.27,68.37,14700.0,41.8637,41.8698,41.6927,41.7537,14700.0
2007-11-07 14:50:00,68.38,68.41,68.08,68.08,22400.0,41.7598,41.7782,41.5766,41.5766,22400.0
2007-11-07 14:55:00,68.09,68.19,67.94,68.05,24200.0,41.5827,41.6438,41.4911,41.5583,24200.0
2007-11-07 15:00:00,68.08,68.13,67.91,67.91,18700.0,41.5766,41.6072,41.4728,41.4728,18700.0
2007-11-07 15:05:00,67.91,68.17,67.91,68.14,18900.0,41.4728,41.6316,41.4728,41.6133,18900.0
2007-11-07 15:10:00,68.15,68.26,68.09,68.18,15900.0,41.6194,41.6865,41.5827,41.6377,15900.0
2007-11-07 15:15:00,68.17,68.2,67.96,67.97,23400.0,41.6316,41.6499,41.5033,41.5094,23400.0
2007-11-07 15:20:00,67.97,68.2,67.96,67.98,35300.0,41.5094,41.6499,41.5033,41.5156,35300.0
2007-11-07 15:25:00,67.96,67.99,67.56,67.63,59700.0,41.5033,41.5217,41.2591,41.3018,59700.0
2007-11-07 15:30:00,67.66,67.9,67.63,67.72,31800.0,41.3201,41.4667,41.3018,41.3568,31800.0
2007-11-07 15:35:00,67.75,67.8,67.42,67.47,52800.0,41.3751,41.4056,41.1736,41.2041,52800.0
2007-11-07 15:40:00,67.5,67.75,67.48,67.64,66800.0,41.2224,41.3751,41.2102,41.3079,66800.0
2007-11-07 15:45:00,67.69,67.7,67.46,67.48,60000.0,41.3384,41.3446,41.198,41.2102,60000.0
2007-11-07 15:50:00,67.48,67.48,67.25,67.27,91100.0,41.2102,41.2102,41.0697,41.082,91100.0
2007-11-07 15:55:00,67.25,67.39,67.17,67.17,137800.0,41.0697,41.1552,41.0209,41.0209,137800.0
2007-11-08 09:30:00,67.3,67.71,67.3,67.64,63000.0,41.1003,41.3507,41.1003,41.3079,63000.0
2007-11-08 09:35:00,67.7,67.7,67.21,67.4,49000.0,41.3446,41.3446,41.0453,41.1613,49000.0
2007-11-08 09:40:00,67.38,67.4,67.02,67.14,41100.0,41.1491,41.1613,40.9293,41.0026,41100.0
2007-11-08 09:45:00,67.13,67.16,66.55,66.68,74100.0,40.9965,41.0148,40.6422,40.7216,74100.0
2007-11-08 09:50:00,66.71,67.2,66.46,67.16,48000.0,40.74,41.0392,40.5873,41.0148,48000.0
2007-11-08 09:55:00,67.2,67.63,67.15,67.59,40700.0,41.0392,41.3018,41.0087,41.2774,40700.0
2007-11-08 10:00:00,67.53,67.63,66.97,67.12,49500.0,41.2407,41.3018,40.8987,40.9903,49500.0
2007-11-08 10:05:00,67.09,67.25,66.8,67.21,48000.0,40.972,41.0697,40.7949,41.0453,48000.0
2007-11-08 10:10:00,67.24,67.24,66.95,66.98,30000.0,41.0636,41.0636,40.8865,40.9048,30000.0
2007-11-08 10:15:00,66.97,67.34,66.92,67.33,61400.0,40.8987,41.1247,40.8682,41.1186,61400.0
2007-11-08 10:20:00,67.34,67.5,67.21,67.36,85000.0,41.1247,41.2224,41.0453,41.1369,85000.0
2007-11-08 10:25:00,67.33,67.35,67.04,67.22,23800.0,41.1186,41.1308,40.9415,41.0514,23800.0
2007-11-08 10:30:00,67.21,67.24,67.11,67.22,46500.0,41.0453,41.0636,40.9842,41.0514,46500.0
2007-11-08 10:35:00,67.2,67.32,66.69,66.7,88000.0,41.0392,41.1125,40.7277,40.7339,88000.0
2007-11-08 10:40:00,66.71,67.06,66.71,66.95,84800.0,40.74,40.9537,40.74,40.8865,84800.0
2007-11-08 10:45:00,66.95,67.03,66.71,66.93,35300.0,40.8865,40.9354,40.74,40.8743,35300.0
2007-11-08 10:50:00,66.95,67.15,66.86,67.0,74400.0,40.8865,41.0087,40.8316,40.9171,74400.0
2007-11-08 10:55:00,67.0,67.16,66.78,66.99,45800.0,40.9171,41.0148,40.7827,40.911,45800.0
2007-11-08 11:00:00,66.99,67.22,66.96,67.03,24000.0,40.911,41.0514,40.8926,40.9354,24000.0
2007-11-08 11:05:00,67.04,67.07,66.89,67.02,40800.0,40.9415,40.9598,40.8499,40.9293,40800.0
2007-11-08 11:10:00,67.02,67.13,67.0,67.0,26500.0,40.9293,40.9965,40.9171,40.9171,26500.0
2007-11-08 11:15:00,67.01,67.1,66.95,66.95,67000.0,40.9232,40.9781,40.8865,40.8865,67000.0
2007-11-08 11:20:00,66.94,66.94,66.68,66.81,37500.0,40.8804,40.8804,40.7216,40.801,37500.0
2007-11-08 11:25:00,66.79,66.96,66.76,66.94,17000.0,40.7888,40.8926,40.7705,40.8804,17000.0
2007-11-08 11:30:00,66.95,67.0,66.79,66.82,49000.0,40.8865,40.9171,40.7888,40.8071,49000.0
2007-11-08 11:35:00,66.83,66.98,66.74,66.88,31400.0,40.8132,40.9048,40.7583,40.8438,31400.0
2007-11-08 11:40:00,66.88,66.96,66.71,66.87,30500.0,40.8438,40.8926,40.74,40.8377,30500.0
2007-11-08 11:45:00,66.87,66.93,66.58,66.58,31200.0,40.8377,40.8743,40.6606,40.6606,31200.0
2007-11-08 11:50:00,66.58,66.81,66.51,66.69,40900.0,40.6606,40.801,40.6178,40.7277,40900.0
2007-11-08 11:55:00,66.67,66.7,66.57,66.7,22700.0,40.7155,40.7339,40.6545,40.7339,22700.0
2007-11-08 12:00:00,66.68,66.76,66.51,66.55,25700.0,40.7216,40.7705,40.6178,40.6422,25700.0
2007-11-08 12:05:00,66.55,66.63,66.35,66.39,30800.0,40.6422,40.6911,40.5201,40.5445,30800.0
2007-11-08 12:10:00,66.38,66.62,66.37,66.62,19000.0,40.5384,40.685,40.5323,40.685,19000.0
2007-11-08 12:15:00,66.6,66.74,66.18,66.22,50000.0,40.6728,40.7583,40.4163,40.4407,50000.0
2007-11-08 12:20:00,66.18,66.48,66.11,66.39,25800.0,40.4163,40.5995,40.3735,40.5445,25800.0
2007-11-08 12:25:00,66.35,66.66,66.29,66.61,28000.0,40.5201,40.7094,40.4835,40.6789,28000.0
2007-11-08 12:30:00,66.58,66.7,66.45,66.61,20200.0,40.6606,40.7339,40.5812,40.6789,20200.0
2007-11-08 12:35:00,66.58,66.67,66.05,66.35,43000.0,40.6606,40.7155,40.3369,40.5201,43000.0
2007-11-08 12:40:00,66.35,66.35,66.05,66.26,40700.0,40.5201,40.5201,40.3369,40.4651,40700.0
2007-11-08 12:45:00,66.27,66.31,65.92,65.92,65200.0,40.4712,40.4957,40.2575,40.2575,65200.0
2007-11-08 12:50:00,65.88,66.13,65.77,66.07,33300.0,40.2331,40.3858,40.1659,40.3491,33300.0
2007-11-08 12:55:00,66.08,66.19,65.94,66.07,33800.0,40.3552,40.4224,40.2697,40.3491,33800.0
2007-11-08 13:00:00,66.09,66.16,65.75,66.06,28000.0,40.3613,40.4041,40.1537,40.343,28000.0
2007-11-08 13:05:00,66.07,66.07,65.71,65.75,41900.0,40.3491,40.3491,40.1293,40.1537,41900.0
2007-11-08 13:10:00,65.74,66.11,65.74,65.92,60900.0,40.1476,40.3735,40.1476,40.2575,60900.0
2007-11-08 13:15:00,65.92,66.33,65.77,66.23,68700.0,40.2575,40.5079,40.1659,40.4468,68700.0
2007-11-08 13:20:00,66.19,66.32,65.96,65.98,62700.0,40.4224,40.5018,40.2819,40.2941,62700.0
2007-11-08 13:25:00,66.02,66.3,65.78,66.13,73500.0,40.3186,40.4896,40.172,40.3858,73500.0
2007-11-08 13:30:00,66.11,66.43,66.09,66.25,82100.0,40.3735,40.569,40.3613,40.459,82100.0
2007-11-08 13:35:00,66.25,66.32,65.86,66.32,46700.0,40.459,40.5018,40.2209,40.5018,46700.0
2007-11-08 13:40:00,66.3,66.32,65.9,66.03,56800.0,40.4896,40.5018,40.2453,40.3247,56800.0
2007-11-08 13:45:00,66.01,66.12,65.79,65.8,45300.0,40.3125,40.3796,40.1781,40.1842,45300.0
2007-11-08 13:50:00,65.82,65.94,65.69,65.73,40500.0,40.1964,40.2697,40.117,40.1415,40500.0
2007-11-08 13:55:00,65.73,66.05,65.69,66.04,41300.0,40.1415,40.3369,40.117,40.3308,41300.0
2007-11-08 14:00:00,66.05,66.07,65.76,65.81,46900.0,40.3369,40.3491,40.1598,40.1903,46900.0
2007-11-08 14:05:00,65.83,65.88,65.57,65.57,41300.0,40.2025,40.2331,40.0438,40.0438,41300.0
2007-11-08 14:10:00,65.58,65.82,65.53,65.7,42200.0,40.0499,40.1964,40.0193,40.1231,42200.0
2007-11-08 14:15:00,65.69,65.69,65.46,65.49,69400.0,40.117,40.117,39.9766,39.9949,69400.0
2007-11-08 14:20:00,65.47,65.66,65.44,65.64,51300.0,39.9827,40.0987,39.9644,40.0865,51300.0
2007-11-08 14:25:00,65.63,65.66,65.44,65.48,51900.0,40.0804,40.0987,39.9644,39.9888,51900.0
2007-11-08 14:30:00,65.46,65.68,65.39,65.49,107600.0,39.9766,40.1109,39.9338,39.9949,107600.0
2007-11-08 14:35:00,65.53,65.53,65.06,65.06,70100.0,40.0193,40.0193,39.7323,39.7323,70100.0
2007-11-08 14:40:00,65.06,65.33,65.06,65.33,47400.0,39.7323,39.8972,39.7323,39.8972,47400.0
2007-11-08 14:45:00,65.31,65.49,65.23,65.44,50700.0,39.885,39.9949,39.8361,39.9644,50700.0
2007-11-08 14:50:00,65.47,65.47,65.14,65.28,39700.0,39.9827,39.9827,39.7812,39.8667,39700.0
2007-11-08 14:55:00,65.28,66.0,65.26,66.0,46200.0,39.8667,40.3064,39.8544,40.3064,46200.0
2007-11-08 15:00:00,66.0,66.07,65.65,66.01,82600.0,40.3064,40.3491,40.0926,40.3125,82600.0
2007-11-08 15:05:00,66.01,66.17,65.95,66.01,102500.0,40.3125,40.4102,40.2758,40.3125,102500.0
2007-11-08 15:10:00,65.97,66.1,65.78,66.1,46400.0,40.288,40.3674,40.172,40.3674,46400.0
2007-11-08 15:15:00,66.09,66.6,66.04,66.59,74500.0,40.3613,40.6728,40.3308,40.6667,74500.0
2007-11-08 15:20:00,66.59,67.05,66.57,67.01,108200.0,40.6667,40.9476,40.6545,40.9232,108200.0
2007-11-08 15:25:00,66.98,67.23,66.82,66.94,65900.0,40.9048,41.0575,40.8071,40.8804,65900.0
2007-11-08 15:30:00,66.94,67.07,66.73,66.83,68700.0,40.8804,40.9598,40.7522,40.8132,68700.0
2007-11-08 15:35:00,66.82,66.91,66.58,66.76,73900.0,40.8071,40.8621,40.6606,40.7705,73900.0
2007-11-08 15:40:00,66.79,67.4,66.79,67.29,116200.0,40.7888,41.1613,40.7888,41.0942,116200.0
2007-11-08 15:45:00,67.26,67.35,67.14,67.31,75600.0,41.0758,41.1308,41.0026,41.1064,75600.0
2007-11-08 15:50:00,67.31,67.48,67.28,67.4,76300.0,41.1064,41.2102,41.0881,41.1613,76300.0
2007-11-08 15:55:00,67.4,67.44,67.22,67.28,88200.0,41.1613,41.1858,41.0514,41.0881,88200.0
2007-11-09 09:30:00,66.34,67.08,66.27,66.91,43600.0,40.514,40.9659,40.4712,40.8621,43600.0
2007-11-09 09:35:00,66.91,67.0,66.24,66.26,33900.0,40.8621,40.9171,40.4529,40.4651,33900.0
2007-11-09 09:40:00,66.21,66.52,66.09,66.52,30400.0,40.4346,40.6239,40.3613,40.6239,30400.0
2007-11-09 09:45:00,66.53,66.94,66.46,66.74,34800.0,40.63,40.8804,40.5873,40.7583,34800.0
2007-11-09 09:50:00,66.74,66.95,66.33,66.33,28100.0,40.7583,40.8865,40.5079,40.5079,28100.0
2007-11-09 09:55:00,66.34,66.95,66.29,66.92,53900.0,40.514,40.8865,40.4835,40.8682,53900.0
2007-11-09 10:00:00,66.87,67.2,66.6,67.06,81100.0,40.8377,41.0392,40.6728,40.9537,81100.0
2007-11-09 10:05:00,67.06,67.45,66.92,67.24,57400.0,40.9537,41.1919,40.8682,41.0636,57400.0
2007-11-09 10:10:00,67.3,67.6,67.21,67.28,31900.0,41.1003,41.2835,41.0453,41.0881,31900.0
2007-11-09 10:15:00,67.23,67.91,67.23,67.87,40400.0,41.0575,41.4728,41.0575,41.4484,40400.0
2007-11-09 10:20:00,67.87,67.89,67.58,67.74,41200.0,41.4484,41.4606,41.2713,41.369,41200.0
2007-11-09 10:25:00,67.76,67.78,67.35,67.58,59900.0,41.3812,41.3934,41.1308,41.2713,59900.0
2007-11-09 10:30:00,67.56,67.7,67.52,67.66,66100.0,41.2591,41.3446,41.2346,41.3201,66100.0
2007-11-09 10:35:00,67.66,67.9,67.63,67.89,42800.0,41.3201,41.4667,41.3018,41.4606,42800.0
2007-11-09 10:40:00,67.9,68.04,67.82,67.93,159600.0,41.4667,41.5522,41.4178,41.485,159600.0
2007-11-09 10:45:00,67.97,67.98,67.6,67.8,27500.0,41.5094,41.5156,41.2835,41.4056,27500.0
2007-11-09 10:50:00,67.83,67.9,67.66,67.72,36400.0,41.4239,41.4667,41.3201,41.3568,36400.0
2007-11-09 10:55:00,67.76,67.86,67.66,67.86,48700.0,41.3812,41.4423,41.3201,41.4423,48700.0
2007-11-09 11:00:00,67.87,67.98,67.63,67.9,68600.0,41.4484,41.5156,41.3018,41.4667,68600.0
2007-11-09 11:05:00,67.85,67.85,67.35,67.45,144700.0,41.4362,41.4362,41.1308,41.1919,144700.0
2007-11-09 11:10:00,67.45,67.66,67.38,67.65,78600.0,41.1919,41.3201,41.1491,41.314,78600.0
2007-11-09 11:15:00,67.65,67.99,67.65,67.98,34500.0,41.314,41.5217,41.314,41.5156,34500.0
2007-11-09 11:20:00,67.96,68.43,67.94,68.27,52200.0,41.5033,41.7904,41.4911,41.6927,52200.0
2007-11-09 11:25:00,68.3,68.46,67.98,68.02,62800.0,41.711,41.8087,41.5156,41.54,62800.0
2007-11-09 11:30:00,68.02,68.45,68.02,68.2,36800.0,41.54,41.8026,41.54,41.6499,36800.0
2007-11-09 11:35:00,68.25,68.47,68.13,68.43,28200.0,41.6804,41.8148,41.6072,41.7904,28200.0
2007-11-09 11:40:00,68.47,68.85,68.47,68.85,30900.0,41.8148,42.0469,41.8148,42.0469,30900.0
2007-11-09 11:45:00,68.86,69.23,68.8,69.1,51700.0,42.053,42.2789,42.0163,42.1995,51700.0
2007-11-09 11:50:00,69.09,69.11,68.74,68.98,34300.0,42.1934,42.2056,41.9797,42.1263,34300.0
2007-11-09 11:55:00,68.99,69.29,68.87,69.28,27200.0,42.1324,42.3156,42.0591,42.3095,27200.0
2007-11-09 12:00:00,69.3,69.3,68.93,69.19,37700.0,42.3217,42.3217,42.0957,42.2545,37700.0
2007-11-09 12:05:00,69.2,69.22,69.0,69.14,27300.0,42.2606,42.2728,42.1385,42.224,27300.0
2007-11-09 12:10:00,69.15,69.22,69.03,69.04,17400.0,42.2301,42.2728,42.1568,42.1629,17400.0
2007-11-09 12:15:00,69.06,69.09,68.85,69.09,24800.0,42.1751,42.1934,42.0469,42.1934,24800.0
2007-11-09 12:20:00,69.1,69.2,69.0,69.0,27100.0,42.1995,42.2606,42.1385,42.1385,27100.0
2007-11-09 12:25:00,69.01,69.3,68.93,69.11,23200.0,42.1446,42.3217,42.0957,42.2056,23200.0
2007-11-09 12:30:00,69.11,69.28,69.04,69.07,10800.0,42.2056,42.3095,42.1629,42.1812,10800.0
2007-11-09 12:35:00,69.1,69.45,69.1,69.32,37800.0,42.1995,42.4133,42.1995,42.3339,37800.0
2007-11-09 12:40:00,69.3,69.56,69.13,69.14,34900.0,42.3217,42.4805,42.2179,42.224,34900.0
2007-11-09 12:45:00,69.14,69.39,69.04,69.06,31200.0,42.224,42.3766,42.1629,42.1751,31200.0
2007-11-09 12:50:00,69.02,69.02,68.68,68.87,56900.0,42.1507,42.1507,41.943,42.0591,56900.0
2007-11-09 12:55:00,68.86,69.01,68.74,68.93,37700.0,42.053,42.1446,41.9797,42.0957,37700.0
2007-11-09 13:00:00,68.94,68.94,68.67,68.91,29400.0,42.1018,42.1018,41.9369,42.0835,29400.0
2007-11-09 13:05:00,68.94,68.94,68.56,68.6,67300.0,42.1018,42.1018,41.8698,41.8942,67300.0
2007-11-09 13:10:00,68.6,68.7,68.44,68.45,33800.0,41.8942,41.9553,41.7965,41.8026,33800.0
2007-11-09 13:15:00,68.47,68.8,68.47,68.79,34100.0,41.8148,42.0163,41.8148,42.0102,34100.0
2007-11-09 13:20:00,68.84,68.96,68.6,68.89,22900.0,42.0408,42.114,41.8942,42.0713,22900.0
2007-11-09 13:25:00,68.88,68.92,68.59,68.85,28500.0,42.0652,42.0896,41.8881,42.0469,28500.0
2007-11-09 13:30:00,68.84,69.07,68.74,68.89,16300.0,42.0408,42.1812,41.9797,42.0713,16300.0
2007-11-09 13:35:00,68.84,68.84,68.58,68.61,22500.0,42.0408,42.0408,41.882,41.9003,22500.0
2007-11-09 13:40:00,68.6,68.82,68.57,68.75,25100.0,41.8942,42.0285,41.8759,41.9858,25100.0
2007-11-09 13:45:00,68.75,68.9,68.75,68.89,40300.0,41.9858,42.0774,41.9858,42.0713,40300.0
2007-11-09 13:50:00,68.87,68.9,68.77,68.8,15300.0,42.0591,42.0774,41.998,42.0163,15300.0
2007-11-09 13:55:00,68.81,68.9,68.71,68.77,12700.0,42.0224,42.0774,41.9614,41.998,12700.0
2007-11-09 14:00:00,68.74,69.09,68.65,69.03,56100.0,41.9797,42.1934,41.9247,42.1568,56100.0
2007-11-09 14:05:00,69.06,69.27,69.04,69.12,13600.0,42.1751,42.3034,42.1629,42.2118,13600.0
2007-11-09 14:10:00,69.17,69.28,69.02,69.18,32300.0,42.2423,42.3095,42.1507,42.2484,32300.0
2007-11-09 14:15:00,69.17,69.56,69.17,69.56,13900.0,42.2423,42.4805,42.2423,42.4805,13900.0
2007-11-09 14:20:00,69.55,69.64,69.3,69.59,39300.0,42.4744,42.5293,42.3217,42.4988,39300.0
2007-11-09 14:25:00,69.59,69.75,69.52,69.59,23600.0,42.4988,42.5965,42.456,42.4988,23600.0
2007-11-09 14:30:00,69.57,69.63,69.05,69.17,58400.0,42.4866,42.5232,42.169,42.2423,58400.0
2007-11-09 14:35:00,69.17,69.35,69.07,69.26,36800.0,42.2423,42.3522,42.1812,42.2972,36800.0
2007-11-09 14:40:00,69.26,69.76,69.25,69.65,42100.0,42.2972,42.6026,42.2911,42.5354,42100.0
2007-11-09 14:45:00,69.65,69.82,69.54,69.77,30300.0,42.5354,42.6392,42.4682,42.6087,30300.0
2007-11-09 14:50:00,69.79,69.82,69.58,69.64,64400.0,42.6209,42.6392,42.4927,42.5293,64400.0
2007-11-09 14:55:00,69.6,69.65,69.43,69.52,62700.0,42.5049,42.5354,42.4011,42.456,62700.0
2007-11-09 15:00:00,69.52,69.81,69.52,69.59,96900.0,42.456,42.6331,42.456,42.4988,96900.0
2007-11-09 15:05:00,69.62,69.71,69.55,69.67,106400.0,42.5171,42.5721,42.4744,42.5476,106400.0
2007-11-09 15:10:00,69.62,69.8,69.55,69.8,104300.0,42.5171,42.627,42.4744,42.627,104300.0
2007-11-09 15:15:00,69.82,69.93,69.73,69.9,71600.0,42.6392,42.7064,42.5843,42.6881,71600.0
2007-11-09 15:20:00,69.87,69.94,69.76,69.91,54700.0,42.6698,42.7125,42.6026,42.6942,54700.0
2007-11-09 15:25:00,69.92,69.92,69.69,69.84,63900.0,42.7003,42.7003,42.5599,42.6515,63900.0
2007-11-09 15:30:00,69.84,69.84,69.62,69.64,38700.0,42.6515,42.6515,42.5171,42.5293,38700.0
2007-11-09 15:35:00,69.69,69.72,69.4,69.55,135700.0,42.5599,42.5782,42.3827,42.4744,135700.0
2007-11-09 15:40:00,69.54,69.59,69.14,69.33,180000.0,42.4682,42.4988,42.224,42.34,180000.0
2007-11-09 15:45:00,69.33,69.45,69.24,69.35,172300.0,42.34,42.4133,42.285,42.3522,172300.0
2007-11-09 15:50:00,69.35,69.39,69.1,69.13,242500.0,42.3522,42.3766,42.1995,42.2179,242500.0
2007-11-09 15:55:00,69.11,69.27,68.77,68.77,217000.0,42.2056,42.3034,41.998,41.998,217000.0
2007-11-12 09:30:00,68.5,69.0,68.47,68.91,52700.0,41.8331,42.1385,41.8148,42.0835,52700.0
2007-11-12 09:35:00,68.89,69.31,68.82,69.28,50200.0,42.0713,42.3278,42.0285,42.3095,50200.0
2007-11-12 09:40:00,69.28,69.81,69.22,69.7,129100.0,42.3095,42.6331,42.2728,42.566,129100.0
2007-11-12 09:45:00,69.7,70.17,69.63,70.06,49700.0,42.566,42.853,42.5232,42.7858,49700.0
2007-11-12 09:50:00,70.11,70.35,69.96,70.35,48500.0,42.8163,42.9629,42.7247,42.9629,48500.0
2007-11-12 09:55:00,70.34,70.49,70.17,70.31,48000.0,42.9568,43.0484,42.853,42.9385,48000.0
2007-11-12 10:00:00,70.27,70.34,70.11,70.16,34300.0,42.9141,42.9568,42.8163,42.8469,34300.0
2007-11-12 10:05:00,70.17,70.29,69.96,69.96,23800.0,42.853,42.9263,42.7247,42.7247,23800.0
2007-11-12 10:10:00,70.0,70.4,69.97,70.0,63200.0,42.7492,42.9934,42.7308,42.7492,63200.0
2007-11-12 10:15:00,70.0,70.35,69.96,70.35,33400.0,42.7492,42.9629,42.7247,42.9629,33400.0
2007-11-12 10:20:00,70.29,70.5,70.1,70.44,26000.0,42.9263,43.0545,42.8102,43.0179,26000.0
2007-11-12 10:25:00,70.48,70.76,70.36,70.54,50100.0,43.0423,43.2133,42.969,43.0789,50100.0
2007-11-12 10:30:00,70.55,70.76,70.45,70.52,47100.0,43.0851,43.2133,43.024,43.0667,47100.0
2007-11-12 10:35:00,70.49,70.6,70.33,70.46,21300.0,43.0484,43.1156,42.9507,43.0301,21300.0
2007-11-12 10:40:00,70.47,70.74,70.47,70.72,33500.0,43.0362,43.2011,43.0362,43.1889,33500.0
2007-11-12 10:45:00,70.75,70.89,70.68,70.73,44600.0,43.2072,43.2927,43.1644,43.195,44600.0
2007-11-12 10:50:00,70.74,70.81,70.71,70.76,31400.0,43.2011,43.2438,43.1828,43.2133,31400.0
2007-11-12 10:55:00,70.75,71.11,70.75,71.01,41400.0,43.2072,43.427,43.2072,43.366,41400.0
2007-11-12 11:00:00,71.01,71.25,70.96,71.15,38400.0,43.366,43.5125,43.3354,43.4515,38400.0
2007-11-12 11:05:00,71.16,71.48,71.15,71.4,54700.0,43.4576,43.653,43.4515,43.6042,54700.0
2007-11-12 11:10:00,71.44,71.71,71.4,71.6,56900.0,43.6286,43.7935,43.6042,43.7263,56900.0
2007-11-12 11:15:00,71.59,71.62,71.42,71.61,28000.0,43.7202,43.7385,43.6164,43.7324,28000.0
2007-11-12 11:20:00,71.59,71.63,71.45,71.47,31700.0,43.7202,43.7446,43.6347,43.6469,31700.0
2007-11-12 11:25:00,71.5,71.56,71.44,71.5,39000.0,43.6652,43.7019,43.6286,43.6652,39000.0
2007-11-12 11:30:00,71.51,71.74,71.45,71.72,41100.0,43.6713,43.8118,43.6347,43.7996,41100.0
2007-11-12 11:35:00,71.73,71.74,71.51,71.62,48100.0,43.8057,43.8118,43.6713,43.7385,48100.0
2007-11-12 11:40:00,71.62,71.8,71.58,71.8,104000.0,43.7385,43.8484,43.7141,43.8484,104000.0
2007-11-12 11:45:00,71.81,71.98,71.66,71.98,133200.0,43.8545,43.9584,43.7629,43.9584,133200.0
2007-11-12 11:50:00,71.93,71.93,71.56,71.57,42600.0,43.9278,43.9278,43.7019,43.708,42600.0
2007-11-12 11:55:00,71.59,71.65,71.48,71.6,59100.0,43.7202,43.7568,43.653,43.7263,59100.0
2007-11-12 12:00:00,71.61,71.79,71.6,71.72,42600.0,43.7324,43.8423,43.7263,43.7996,42600.0
2007-11-12 12:05:00,71.71,71.72,71.51,71.56,45400.0,43.7935,43.7996,43.6713,43.7019,45400.0
2007-11-12 12:10:00,71.55,71.66,71.54,71.55,31800.0,43.6958,43.7629,43.6897,43.6958,31800.0
2007-11-12 12:15:00,71.56,71.64,71.46,71.53,24600.0,43.7019,43.7507,43.6408,43.6835,24600.0
2007-11-12 12:20:00,71.51,71.76,71.51,71.68,38300.0,43.6713,43.824,43.6713,43.7751,38300.0
2007-11-12 12:25:00,71.67,71.75,71.63,71.71,14000.0,43.769,43.8179,43.7446,43.7935,14000.0
2007-11-12 12:30:00,71.72,71.89,71.7,71.87,38400.0,43.7996,43.9034,43.7874,43.8912,38400.0
2007-11-12 12:35:00,71.84,72.0,71.81,71.86,42400.0,43.8729,43.9706,43.8545,43.8851,42400.0
2007-11-12 12:40:00,71.86,71.92,71.83,71.85,31600.0,43.8851,43.9217,43.8668,43.879,31600.0
2007-11-12 12:45:00,71.85,71.92,71.78,71.83,28200.0,43.879,43.9217,43.8362,43.8668,28200.0
2007-11-12 12:50:00,71.84,71.97,71.71,71.95,60700.0,43.8729,43.9523,43.7935,43.94,60700.0
2007-11-12 12:55:00,71.98,72.06,71.83,72.0,49200.0,43.9584,44.0072,43.8668,43.9706,49200.0
2007-11-12 13:00:00,72.02,72.12,71.95,71.99,52400.0,43.9828,44.0439,43.94,43.9645,52400.0
2007-11-12 13:05:00,71.99,71.99,71.75,71.78,34100.0,43.9645,43.9645,43.8179,43.8362,34100.0
2007-11-12 13:10:00,71.77,71.97,71.65,71.89,49200.0,43.8301,43.9523,43.7568,43.9034,49200.0
2007-11-12 13:15:00,71.96,71.99,71.77,71.95,29200.0,43.9461,43.9645,43.8301,43.94,29200.0
2007-11-12 13:20:00,71.97,71.98,71.89,71.96,26200.0,43.9523,43.9584,43.9034,43.9461,26200.0
2007-11-12 13:25:00,71.96,71.98,71.88,71.94,27000.0,43.9461,43.9584,43.8973,43.9339,27000.0
2007-11-12 13:30:00,71.94,71.98,71.78,71.78,28300.0,43.9339,43.9584,43.8362,43.8362,28300.0
2007-11-12 13:35:00,71.77,71.78,71.63,71.75,70800.0,43.8301,43.8362,43.7446,43.8179,70800.0
2007-11-12 13:40:00,71.75,71.87,71.68,71.71,74300.0,43.8179,43.8912,43.7751,43.7935,74300.0
2007-11-12 13:45:00,71.71,71.75,71.38,71.49,97500.0,43.7935,43.8179,43.5919,43.6591,97500.0
2007-11-12 13:50:00,71.48,71.5,71.18,71.2,72600.0,43.653,43.6652,43.4698,43.482,72600.0
2007-11-12 13:55:00,71.2,71.63,71.18,71.53,40200.0,43.482,43.7446,43.4698,43.6835,40200.0
2007-11-12 14:00:00,71.49,71.64,71.41,71.58,28900.0,43.6591,43.7507,43.6103,43.7141,28900.0
2007-11-12 14:05:00,71.61,71.75,71.5,71.75,28400.0,43.7324,43.8179,43.6652,43.8179,28400.0
2007-11-12 14:10:00,71.69,71.74,71.57,71.57,27400.0,43.7813,43.8118,43.708,43.708,27400.0
2007-11-12 14:15:00,71.6,71.65,71.45,71.54,55000.0,43.7263,43.7568,43.6347,43.6897,55000.0
2007-11-12 14:20:00,71.52,71.88,71.52,71.79,34000.0,43.6774,43.8973,43.6774,43.8423,34000.0
2007-11-12 14:25:00,71.79,72.17,71.62,71.97,57400.0,43.8423,44.0744,43.7385,43.9523,57400.0
2007-11-12 14:30:00,71.97,72.25,71.97,72.05,54900.0,43.9523,44.1232,43.9523,44.0011,54900.0
2007-11-12 14:35:00,72.06,72.14,71.95,72.09,28900.0,44.0072,44.0561,43.94,44.0255,28900.0
2007-11-12 14:40:00,72.1,72.37,72.09,72.13,59900.0,44.0316,44.1965,44.0255,44.05,59900.0
2007-11-12 14:45:00,72.1,72.42,72.05,72.15,52900.0,44.0316,44.2271,44.0011,44.0622,52900.0
2007-11-12 14:50:00,72.13,72.28,72.01,72.13,37600.0,44.05,44.1416,43.9767,44.05,37600.0
2007-11-12 14:55:00,72.13,72.28,72.1,72.14,44400.0,44.05,44.1416,44.0316,44.0561,44400.0
2007-11-12 15:00:00,72.16,72.17,71.91,72.03,110100.0,44.0683,44.0744,43.9156,43.9889,110100.0
2007-11-12 15:05:00,72.03,72.17,71.8,72.08,63700.0,43.9889,44.0744,43.8484,44.0194,63700.0
2007-11-12 15:10:00,72.1,72.2,71.94,72.03,45300.0,44.0316,44.0927,43.9339,43.9889,45300.0
2007-11-12 15:15:00,72.02,72.05,71.78,71.81,68100.0,43.9828,44.0011,43.8362,43.8545,68100.0
2007-11-12 15:20:00,71.81,71.9,71.59,71.68,115800.0,43.8545,43.9095,43.7202,43.7751,115800.0
2007-11-12 15:25:00,71.68,71.73,71.35,71.35,103700.0,43.7751,43.8057,43.5736,43.5736,103700.0
2007-11-12 15:30:00,71.35,71.53,71.31,71.45,108800.0,43.5736,43.6835,43.5492,43.6347,108800.0
2007-11-12 15:35:00,71.42,71.5,71.39,71.49,107400.0,43.6164,43.6652,43.598,43.6591,107400.0
2007-11-12 15:40:00,71.47,71.47,70.97,71.01,186300.0,43.6469,43.6469,43.3416,43.366,186300.0
2007-11-12 15:45:00,71.0,71.05,70.76,70.84,129300.0,43.3599,43.3904,43.2133,43.2622,129300.0
2007-11-12 15:50:00,70.83,70.84,70.61,70.73,134100.0,43.2561,43.2622,43.1217,43.195,134100.0
2007-11-12 15:55:00,70.75,70.83,70.6,70.68,94900.0,43.2072,43.2561,43.1156,43.1644,94900.0
2007-11-13 09:30:00,71.12,71.41,71.05,71.28,57400.0,43.4332,43.6103,43.3904,43.5309,57400.0
2007-11-13 09:35:00,71.28,71.99,71.26,71.96,42400.0,43.5309,43.9645,43.5187,43.9461,42400.0
2007-11-13 09:40:00,71.97,72.2,71.62,71.69,51500.0,43.9523,44.0927,43.7385,43.7813,51500.0
2007-11-13 09:45:00,71.66,72.02,71.56,72.01,37700.0,43.7629,43.9828,43.7019,43.9767,37700.0
2007-11-13 09:50:00,72.01,72.03,71.74,71.94,63900.0,43.9767,43.9889,43.8118,43.9339,63900.0
2007-11-13 09:55:00,71.92,71.99,71.7,71.74,29500.0,43.9217,43.9645,43.7874,43.8118,29500.0
2007-11-13 10:00:00,71.77,71.89,71.62,71.8,47900.0,43.8301,43.9034,43.7385,43.8484,47900.0
2007-11-13 10:05:00,71.84,72.12,71.74,72.1,32500.0,43.8729,44.0439,43.8118,44.0316,32500.0
2007-11-13 10:10:00,72.1,72.1,71.95,72.07,18900.0,44.0316,44.0316,43.94,44.0133,18900.0
2007-11-13 10:15:00,72.02,72.03,71.65,71.65,33800.0,43.9828,43.9889,43.7568,43.7568,33800.0
2007-11-13 10:20:00,71.65,71.69,71.56,71.63,32500.0,43.7568,43.7813,43.7019,43.7446,32500.0
2007-11-13 10:25:00,71.62,71.63,71.49,71.52,30300.0,43.7385,43.7446,43.6591,43.6774,30300.0
2007-11-13 10:30:00,71.52,71.55,71.28,71.28,52900.0,43.6774,43.6958,43.5309,43.5309,52900.0
2007-11-13 10:35:00,71.27,71.32,71.18,71.25,33000.0,43.5248,43.5553,43.4698,43.5125,33000.0
2007-11-13 10:40:00,71.25,71.5,71.21,71.45,44300.0,43.5125,43.6652,43.4881,43.6347,44300.0
2007-11-13 10:45:00,71.46,71.5,71.29,71.33,24400.0,43.6408,43.6652,43.537,43.5614,24400.0
2007-11-13 10:50:00,71.31,71.64,71.2,71.5,32300.0,43.5492,43.7507,43.482,43.6652,32300.0
2007-11-13 10:55:00,71.5,71.66,71.26,71.3,19800.0,43.6652,43.7629,43.5187,43.5431,19800.0
2007-11-13 11:00:00,71.29,71.59,71.29,71.59,23900.0,43.537,43.7202,43.537,43.7202,23900.0
2007-11-13 11:05:00,71.61,71.73,71.6,71.73,16700.0,43.7324,43.8057,43.7263,43.8057,16700.0
2007-11-13 11:10:00,71.7,71.71,71.54,71.7,11900.0,43.7874,43.7935,43.6897,43.7874,11900.0
2007-11-13 11:15:00,71.69,71.8,71.5,71.59,32200.0,43.7813,43.8484,43.6652,43.7202,32200.0
2007-11-13 11:20:00,71.58,72.0,71.57,71.99,23600.0,43.7141,43.9706,43.708,43.9645,23600.0
2007-11-13 11:25:00,71.96,72.15,71.91,72.12,21700.0,43.9461,44.0622,43.9156,44.0439,21700.0
2007-11-13 11:30:00,72.12,72.12,71.95,71.99,46200.0,44.0439,44.0439,43.94,43.9645,46200.0
2007-11-13 11:35:00,71.97,72.23,71.95,71.99,55300.0,43.9523,44.111,43.94,43.9645,55300.0
2007-11-13 11:40:00,71.98,72.02,71.92,71.97,33200.0,43.9584,43.9828,43.9217,43.9523,33200.0
2007-11-13 11:45:00,71.97,72.07,71.88,72.06,39000.0,43.9523,44.0133,43.8973,44.0072,39000.0
2007-11-13 11:50:00,72.1,72.17,72.03,72.08,16400.0,44.0316,44.0744,43.9889,44.0194,16400.0
2007-11-13 11:55:00,72.04,72.1,71.96,72.02,14400.0,43.995,44.0316,43.9461,43.9828,14400.0
2007-11-13 12:00:00,72.03,72.07,71.98,72.01,13400.0,43.9889,44.0133,43.9584,43.9767,13400.0
2007-11-13 12:05:00,72.03,72.25,72.0,72.22,27300.0,43.9889,44.1232,43.9706,44.1049,27300.0
2007-11-13 12:10:00,72.22,72.25,71.98,72.05,24400.0,44.1049,44.1232,43.9584,44.0011,24400.0
2007-11-13 12:15:00,72.05,72.11,71.97,72.1,24200.0,44.0011,44.0378,43.9523,44.0316,24200.0
2007-11-13 12:20:00,72.07,72.24,72.0,72.2,27100.0,44.0133,44.1171,43.9706,44.0927,27100.0
2007-11-13 12:25:00,72.2,72.2,71.96,72.1,45900.0,44.0927,44.0927,43.9461,44.0316,45900.0
2007-11-13 12:30:00,72.07,72.11,71.95,71.98,31200.0,44.0133,44.0378,43.94,43.9584,31200.0
2007-11-13 12:35:00,71.95,72.01,71.95,71.99,31100.0,43.94,43.9767,43.94,43.9645,31100.0
2007-11-13 12:40:00,72.01,72.09,71.98,72.08,19700.0,43.9767,44.0255,43.9584,44.0194,19700.0
2007-11-13 12:45:00,72.08,72.19,72.07,72.09,34900.0,44.0194,44.0866,44.0133,44.0255,34900.0
2007-11-13 12:50:00,72.11,72.18,72.1,72.18,29700.0,44.0378,44.0805,44.0316,44.0805,29700.0
2007-11-13 12:55:00,72.18,72.37,72.01,72.37,47900.0,44.0805,44.1965,43.9767,44.1965,47900.0
2007-11-13 13:00:00,72.33,72.33,72.17,72.22,18900.0,44.1721,44.1721,44.0744,44.1049,18900.0
2007-11-13 13:05:00,72.23,72.23,72.0,72.09,23500.0,44.111,44.111,43.9706,44.0255,23500.0
2007-11-13 13:10:00,72.05,72.11,72.03,72.11,11100.0,44.0011,44.0378,43.9889,44.0378,11100.0
2007-11-13 13:15:00,72.12,72.25,72.09,72.2,12300.0,44.0439,44.1232,44.0255,44.0927,12300.0
2007-11-13 13:20:00,72.2,72.23,72.0,72.17,33400.0,44.0927,44.111,43.9706,44.0744,33400.0
2007-11-13 13:25:00,72.16,72.18,72.0,72.04,17800.0,44.0683,44.0805,43.9706,43.995,17800.0
2007-11-13 13:30:00,72.06,72.08,71.97,72.0,15200.0,44.0072,44.0194,43.9523,43.9706,15200.0
2007-11-13 13:35:00,72.02,72.07,71.95,72.02,27200.0,43.9828,44.0133,43.94,43.9828,27200.0
2007-11-13 13:40:00,72.05,72.12,71.93,72.09,44600.0,44.0011,44.0439,43.9278,44.0255,44600.0
2007-11-13 13:45:00,72.1,72.11,71.97,72.02,23100.0,44.0316,44.0378,43.9523,43.9828,23100.0
2007-11-13 13:50:00,72.03,72.28,71.97,72.28,40400.0,43.9889,44.1416,43.9523,44.1416,40400.0
2007-11-13 13:55:00,72.27,72.38,72.25,72.32,26800.0,44.1355,44.2026,44.1232,44.166,26800.0
2007-11-13 14:00:00,72.34,72.39,72.29,72.39,19400.0,44.1782,44.2087,44.1477,44.2087,19400.0
2007-11-13 14:05:00,72.36,72.41,72.3,72.36,18800.0,44.1904,44.221,44.1538,44.1904,18800.0
2007-11-13 14:10:00,72.34,72.5,72.28,72.44,55900.0,44.1782,44.2759,44.1416,44.2393,55900.0
2007-11-13 14:15:00,72.43,72.54,72.38,72.48,78200.0,44.2332,44.3004,44.2026,44.2637,78200.0
2007-11-13 14:20:00,72.49,72.58,72.46,72.58,28600.0,44.2698,44.3248,44.2515,44.3248,28600.0
2007-11-13 14:25:00,72.56,72.63,72.42,72.47,30800.0,44.3126,44.3553,44.2271,44.2576,30800.0
2007-11-13 14:30:00,72.47,72.48,72.35,72.41,17000.0,44.2576,44.2637,44.1843,44.221,17000.0
2007-11-13 14:35:00,72.4,72.57,72.35,72.46,21500.0,44.2149,44.3187,44.1843,44.2515,21500.0
2007-11-13 14:40:00,72.46,72.57,72.35,72.41,21100.0,44.2515,44.3187,44.1843,44.221,21100.0
2007-11-13 14:45:00,72.4,72.65,72.37,72.63,28400.0,44.2149,44.3675,44.1965,44.3553,28400.0
2007-11-13 14:50:00,72.64,72.71,72.55,72.57,21100.0,44.3614,44.4042,44.3065,44.3187,21100.0
2007-11-13 14:55:00,72.54,72.57,72.36,72.56,36400.0,44.3004,44.3187,44.1904,44.3126,36400.0
2007-11-13 15:00:00,72.55,72.8,72.55,72.8,172800.0,44.3065,44.4591,44.3065,44.4591,172800.0
2007-11-13 15:05:00,72.79,72.89,72.69,72.83,74300.0,44.453,44.5141,44.392,44.4775,74300.0
2007-11-13 15:10:00,72.82,72.95,72.82,72.88,35300.0,44.4713,44.5507,44.4713,44.508,35300.0
2007-11-13 15:15:00,72.85,73.04,72.81,72.86,53700.0,44.4897,44.6057,44.4652,44.4958,53700.0
2007-11-13 15:20:00,72.86,72.93,72.73,72.76,34700.0,44.4958,44.5385,44.4164,44.4347,34700.0
2007-11-13 15:25:00,72.74,72.99,72.65,72.93,32700.0,44.4225,44.5752,44.3675,44.5385,32700.0
2007-11-13 15:30:00,72.92,72.99,72.86,72.88,39800.0,44.5324,44.5752,44.4958,44.508,39800.0
2007-11-13 15:35:00,72.87,72.89,72.72,72.82,82000.0,44.5019,44.5141,44.4103,44.4713,82000.0
2007-11-13 15:40:00,72.82,73.16,72.77,73.08,82700.0,44.4713,44.679,44.4408,44.6301,82700.0
2007-11-13 15:45:00,73.1,73.31,73.07,73.22,81100.0,44.6423,44.7706,44.624,44.7156,81100.0
2007-11-13 15:50:00,73.21,73.31,73.17,73.3,89900.0,44.7095,44.7706,44.6851,44.7645,89900.0
2007-11-13 15:55:00,73.27,73.39,73.18,73.23,120400.0,44.7462,44.8195,44.6912,44.7217,120400.0
2007-11-14 09:30:00,73.53,73.9,72.65,72.94,161900.0,44.9049,45.1309,44.3675,44.5446,161900.0
2007-11-14 09:35:00,72.98,73.21,72.94,73.1,57200.0,44.5691,44.7095,44.5446,44.6423,57200.0
2007-11-14 09:40:00,73.11,73.23,72.75,72.92,71800.0,44.6485,44.7217,44.4286,44.5324,71800.0
2007-11-14 09:45:00,72.84,72.88,72.49,72.49,77200.0,44.4836,44.508,44.2698,44.2698,77200.0
2007-11-14 09:50:00,72.49,72.53,72.3,72.38,96700.0,44.2698,44.2942,44.1538,44.2026,96700.0
2007-11-14 09:55:00,72.38,72.59,72.31,72.43,46600.0,44.2026,44.3309,44.1599,44.2332,46600.0
2007-11-14 10:00:00,72.48,72.66,72.31,72.33,47700.0,44.2637,44.3736,44.1599,44.1721,47700.0
2007-11-14 10:05:00,72.28,72.34,71.93,71.95,93300.0,44.1416,44.1782,43.9278,43.94,93300.0
2007-11-14 10:10:00,71.95,71.95,71.68,71.85,97800.0,43.94,43.94,43.7751,43.879,97800.0
2007-11-14 10:15:00,71.85,72.0,71.79,71.8,88400.0,43.879,43.9706,43.8423,43.8484,88400.0
2007-11-14 10:20:00,71.89,71.94,71.72,71.79,21100.0,43.9034,43.9339,43.7996,43.8423,21100.0
2007-11-14 10:25:00,71.78,71.8,71.5,71.52,24700.0,43.8362,43.8484,43.6652,43.6774,24700.0
2007-11-14 10:30:00,71.51,71.71,71.35,71.68,44100.0,43.6713,43.7935,43.5736,43.7751,44100.0
2007-11-14 10:35:00,71.7,71.74,71.43,71.69,35000.0,43.7874,43.8118,43.6225,43.7813,35000.0
2007-11-14 10:40:00,71.69,71.96,71.65,71.92,18100.0,43.7813,43.9461,43.7568,43.9217,18100.0
2007-11-14 10:45:00,71.88,72.25,71.88,72.2,33000.0,43.8973,44.1232,43.8973,44.0927,33000.0
2007-11-14 10:50:00,72.25,72.34,72.23,72.25,28800.0,44.1232,44.1782,44.111,44.1232,28800.0
2007-11-14 10:55:00,72.28,72.29,72.0,72.05,37200.0,44.1416,44.1477,43.9706,44.0011,37200.0
2007-11-14 11:00:00,71.99,72.19,71.94,72.18,21500.0,43.9645,44.0866,43.9339,44.0805,21500.0
2007-11-14 11:05:00,72.18,72.19,71.88,71.92,21000.0,44.0805,44.0866,43.8973,43.9217,21000.0
2007-11-14 11:10:00,71.94,72.07,71.82,71.86,19000.0,43.9339,44.0133,43.8606,43.8851,19000.0
2007-11-14 11:15:00,71.86,72.0,71.8,71.98,17300.0,43.8851,43.9706,43.8484,43.9584,17300.0
2007-11-14 11:20:00,71.98,72.12,71.95,71.97,17700.0,43.9584,44.0439,43.94,43.9523,17700.0
2007-11-14 11:25:00,71.97,72.05,71.8,71.8,27900.0,43.9523,44.0011,43.8484,43.8484,27900.0
2007-11-14 11:30:00,71.84,71.89,71.7,71.88,24900.0,43.8729,43.9034,43.7874,43.8973,24900.0
2007-11-14 11:35:00,71.89,71.97,71.77,71.86,16700.0,43.9034,43.9523,43.8301,43.8851,16700.0
2007-11-14 11:40:00,71.85,71.93,71.8,71.88,11300.0,43.879,43.9278,43.8484,43.8973,11300.0
2007-11-14 11:45:00,71.87,72.04,71.87,72.02,28500.0,43.8912,43.995,43.8912,43.9828,28500.0
2007-11-14 11:50:00,72.03,72.09,72.0,72.03,24200.0,43.9889,44.0255,43.9706,43.9889,24200.0
2007-11-14 11:55:00,72.04,72.07,72.0,72.04,34700.0,43.995,44.0133,43.9706,43.995,34700.0
2007-11-14 12:00:00,72.02,72.08,71.96,71.97,11600.0,43.9828,44.0194,43.9461,43.9523,11600.0
2007-11-14 12:05:00,71.99,72.01,71.87,71.94,7500.0,43.9645,43.9767,43.8912,43.9339,7500.0
2007-11-14 12:10:00,71.94,72.12,71.94,72.0,19700.0,43.9339,44.0439,43.9339,43.9706,19700.0
2007-11-14 12:15:00,71.99,71.99,71.75,71.77,12100.0,43.9645,43.9645,43.8179,43.8301,12100.0
2007-11-14 12:20:00,71.76,71.8,71.75,71.8,13900.0,43.824,43.8484,43.8179,43.8484,13900.0
2007-11-14 12:25:00,71.8,72.04,71.8,71.93,28800.0,43.8484,43.995,43.8484,43.9278,28800.0
2007-11-14 12:30:00,71.94,71.96,71.86,71.87,14500.0,43.9339,43.9461,43.8851,43.8912,14500.0
2007-11-14 12:35:00,71.86,71.97,71.86,71.96,13400.0,43.8851,43.9523,43.8851,43.9461,13400.0
2007-11-14 12:40:00,71.95,71.99,71.8,71.8,20900.0,43.94,43.9645,43.8484,43.8484,20900.0
2007-11-14 12:45:00,71.81,71.81,71.73,71.75,13900.0,43.8545,43.8545,43.8057,43.8179,13900.0
2007-11-14 12:50:00,71.76,71.77,71.62,71.65,12700.0,43.824,43.8301,43.7385,43.7568,12700.0
2007-11-14 12:55:00,71.63,71.67,71.4,71.4,13200.0,43.7446,43.769,43.6042,43.6042,13200.0
2007-11-14 13:00:00,71.4,71.51,71.4,71.44,13700.0,43.6042,43.6713,43.6042,43.6286,13700.0
2007-11-14 13:05:00,71.44,71.48,71.29,71.31,24900.0,43.6286,43.653,43.537,43.5492,24900.0
2007-11-14 13:10:00,71.3,71.5,71.17,71.49,91800.0,43.5431,43.6652,43.4637,43.6591,91800.0
2007-11-14 13:15:00,71.5,71.61,71.48,71.6,19800.0,43.6652,43.7324,43.653,43.7263,19800.0
2007-11-14 13:20:00,71.6,71.82,71.55,71.8,23100.0,43.7263,43.8606,43.6958,43.8484,23100.0
2007-11-14 13:25:00,71.8,71.8,71.57,71.63,15300.0,43.8484,43.8484,43.708,43.7446,15300.0
2007-11-14 13:30:00,71.6,71.71,71.53,71.69,16200.0,43.7263,43.7935,43.6835,43.7813,16200.0
2007-11-14 13:35:00,71.69,71.69,71.45,71.46,23200.0,43.7813,43.7813,43.6347,43.6408,23200.0
2007-11-14 13:40:00,71.45,71.6,71.44,71.58,12500.0,43.6347,43.7263,43.6286,43.7141,12500.0
2007-11-14 13:45:00,71.54,71.56,71.43,71.52,18300.0,43.6897,43.7019,43.6225,43.6774,18300.0
2007-11-14 13:50:00,71.55,71.59,71.39,71.58,24600.0,43.6958,43.7202,43.598,43.7141,24600.0
2007-11-14 13:55:00,71.58,71.74,71.51,71.51,20200.0,43.7141,43.8118,43.6713,43.6713,20200.0
2007-11-14 14:00:00,71.51,71.64,71.45,71.64,37500.0,43.6713,43.7507,43.6347,43.7507,37500.0
2007-11-14 14:05:00,71.65,71.74,71.64,71.71,17000.0,43.7568,43.8118,43.7507,43.7935,17000.0
2007-11-14 14:10:00,71.7,71.88,71.66,71.83,21100.0,43.7874,43.8973,43.7629,43.8668,21100.0
2007-11-14 14:15:00,71.85,71.92,71.76,71.87,18900.0,43.879,43.9217,43.824,43.8912,18900.0
2007-11-14 14:20:00,71.85,71.88,71.73,71.79,12600.0,43.879,43.8973,43.8057,43.8423,12600.0
2007-11-14 14:25:00,71.81,72.05,71.79,72.0,42500.0,43.8545,44.0011,43.8423,43.9706,42500.0
2007-11-14 14:30:00,72.0,72.03,71.73,71.84,24300.0,43.9706,43.9889,43.8057,43.8729,24300.0
2007-11-14 14:35:00,71.86,72.03,71.8,72.03,14200.0,43.8851,43.9889,43.8484,43.9889,14200.0
2007-11-14 14:40:00,72.03,72.04,71.81,71.89,13300.0,43.9889,43.995,43.8545,43.9034,13300.0
2007-11-14 14:45:00,71.89,71.93,71.62,71.74,15800.0,43.9034,43.9278,43.7385,43.8118,15800.0
2007-11-14 14:50:00,71.7,71.82,71.7,71.74,11500.0,43.7874,43.8606,43.7874,43.8118,11500.0
2007-11-14 14:55:00,71.78,71.81,71.6,71.61,15200.0,43.8362,43.8545,43.7263,43.7324,15200.0
2007-11-14 15:00:00,71.61,71.7,71.55,71.62,21300.0,43.7324,43.7874,43.6958,43.7385,21300.0
2007-11-14 15:05:00,71.61,71.8,71.59,71.75,16600.0,43.7324,43.8484,43.7202,43.8179,16600.0
2007-11-14 15:10:00,71.73,71.81,71.6,71.68,29700.0,43.8057,43.8545,43.7263,43.7751,29700.0
2007-11-14 15:15:00,71.69,71.8,71.67,71.69,21700.0,43.7813,43.8484,43.769,43.7813,21700.0
2007-11-14 15:20:00,71.69,71.87,71.6,71.82,28700.0,43.7813,43.8912,43.7263,43.8606,28700.0
2007-11-14 15:25:00,71.82,71.85,71.72,71.75,46300.0,43.8606,43.879,43.7996,43.8179,46300.0
2007-11-14 15:30:00,71.75,71.8,71.6,71.67,33300.0,43.8179,43.8484,43.7263,43.769,33300.0
2007-11-14 15:35:00,71.67,71.67,71.41,71.5,75000.0,43.769,43.769,43.6103,43.6652,75000.0
2007-11-14 15:40:00,71.51,71.64,71.33,71.55,113000.0,43.6713,43.7507,43.5614,43.6958,113000.0
2007-11-14 15:45:00,71.55,71.66,71.5,71.57,91600.0,43.6958,43.7629,43.6652,43.708,91600.0
2007-11-14 15:50:00,71.56,71.63,71.24,71.47,117300.0,43.7019,43.7446,43.5064,43.6469,117300.0
2007-11-14 15:55:00,71.46,71.71,71.4,71.52,132400.0,43.6408,43.7935,43.6042,43.6774,132400.0
2007-11-15 09:30:00,71.08,71.08,70.09,70.39,88600.0,43.4087,43.4087,42.8041,42.9873,88600.0
2007-11-15 09:35:00,70.45,70.69,69.93,70.26,45700.0,43.024,43.1706,42.7064,42.908,45700.0
2007-11-15 09:40:00,70.26,70.34,69.72,69.99,96900.0,42.908,42.9568,42.5782,42.7431,96900.0
2007-11-15 09:45:00,69.99,70.1,69.33,69.41,72400.0,42.7431,42.8102,42.34,42.3889,72400.0
2007-11-15 09:50:00,69.4,69.82,69.1,69.5,101900.0,42.3827,42.6392,42.1995,42.4438,101900.0
2007-11-15 09:55:00,69.5,69.92,69.47,69.63,34800.0,42.4438,42.7003,42.4255,42.5232,34800.0
2007-11-15 10:00:00,69.63,69.63,69.21,69.36,29800.0,42.5232,42.5232,42.2667,42.3583,29800.0
2007-11-15 10:05:00,69.4,69.55,69.26,69.5,67800.0,42.3827,42.4744,42.2972,42.4438,67800.0
2007-11-15 10:10:00,69.48,69.56,69.2,69.52,49000.0,42.4316,42.4805,42.2606,42.456,49000.0
2007-11-15 10:15:00,69.49,69.91,69.49,69.91,22400.0,42.4377,42.6942,42.4377,42.6942,22400.0
2007-11-15 10:20:00,69.92,70.09,69.8,70.08,38900.0,42.7003,42.8041,42.627,42.798,38900.0
2007-11-15 10:25:00,70.09,70.2,70.07,70.2,41100.0,42.8041,42.8713,42.7919,42.8713,41100.0
2007-11-15 10:30:00,70.19,70.76,70.18,70.72,57800.0,42.8652,43.2133,42.8591,43.1889,57800.0
2007-11-15 10:35:00,70.72,71.1,70.72,71.05,38400.0,43.1889,43.4209,43.1889,43.3904,38400.0
2007-11-15 10:40:00,71.06,71.06,70.58,70.68,35500.0,43.3965,43.3965,43.1034,43.1644,35500.0
2007-11-15 10:45:00,70.66,70.99,70.6,70.98,23800.0,43.1522,43.3538,43.1156,43.3477,23800.0
2007-11-15 10:50:00,70.97,70.97,70.76,70.77,12600.0,43.3416,43.3416,43.2133,43.2194,12600.0
2007-11-15 10:55:00,70.76,70.82,70.67,70.74,22300.0,43.2133,43.2499,43.1583,43.2011,22300.0
2007-11-15 11:00:00,70.72,70.95,70.65,70.84,24400.0,43.1889,43.3293,43.1461,43.2622,24400.0
2007-11-15 11:05:00,70.82,71.01,70.81,70.94,28400.0,43.2499,43.366,43.2438,43.3232,28400.0
2007-11-15 11:10:00,70.94,71.0,70.87,70.92,18700.0,43.3232,43.3599,43.2805,43.311,18700.0
2007-11-15 11:15:00,70.99,71.02,70.91,70.97,16300.0,43.3538,43.3721,43.3049,43.3416,16300.0
2007-11-15 11:20:00,70.95,71.03,70.94,71.01,21700.0,43.3293,43.3782,43.3232,43.366,21700.0
2007-11-15 11:25:00,71.01,71.05,70.84,70.85,24300.0,43.366,43.3904,43.2622,43.2683,24300.0
2007-11-15 11:30:00,70.86,70.87,70.56,70.61,54900.0,43.2744,43.2805,43.0912,43.1217,54900.0
2007-11-15 11:35:00,70.61,70.66,70.51,70.62,16900.0,43.1217,43.1522,43.0606,43.1278,16900.0
2007-11-15 11:40:00,70.62,70.76,70.58,70.75,17100.0,43.1278,43.2133,43.1034,43.2072,17100.0
2007-11-15 11:45:00,70.75,70.83,70.64,70.72,16500.0,43.2072,43.2561,43.14,43.1889,16500.0
2007-11-15 11:50:00,70.75,70.77,70.39,70.43,23000.0,43.2072,43.2194,42.9873,43.0118,23000.0
2007-11-15 11:55:00,70.43,70.62,70.38,70.46,29000.0,43.0118,43.1278,42.9812,43.0301,29000.0
2007-11-15 12:00:00,70.46,70.61,70.35,70.39,26600.0,43.0301,43.1217,42.9629,42.9873,26600.0
2007-11-15 12:05:00,70.35,70.41,70.24,70.41,43400.0,42.9629,42.9996,42.8957,42.9996,43400.0
2007-11-15 12:10:00,70.4,70.47,70.3,70.39,28200.0,42.9934,43.0362,42.9324,42.9873,28200.0
2007-11-15 12:15:00,70.35,70.6,70.3,70.32,25100.0,42.9629,43.1156,42.9324,42.9446,25100.0
2007-11-15 12:20:00,70.31,70.31,69.95,70.01,41400.0,42.9385,42.9385,42.7186,42.7553,41400.0
2007-11-15 12:25:00,70.01,70.09,69.82,69.84,58700.0,42.7553,42.8041,42.6392,42.6515,58700.0
2007-11-15 12:30:00,69.82,70.0,69.8,69.98,64900.0,42.6392,42.7492,42.627,42.737,64900.0
2007-11-15 12:35:00,69.96,70.11,69.95,70.05,19600.0,42.7247,42.8163,42.7186,42.7797,19600.0
2007-11-15 12:40:00,70.05,70.11,69.85,69.95,34000.0,42.7797,42.8163,42.6576,42.7186,34000.0
2007-11-15 12:45:00,69.94,70.15,69.91,70.06,14100.0,42.7125,42.8408,42.6942,42.7858,14100.0
2007-11-15 12:50:00,70.05,70.15,70.0,70.01,16200.0,42.7797,42.8408,42.7492,42.7553,16200.0
2007-11-15 12:55:00,69.98,70.1,69.91,70.02,8900.0,42.737,42.8102,42.6942,42.7614,8900.0
2007-11-15 13:00:00,70.0,70.21,69.98,70.15,14100.0,42.7492,42.8774,42.737,42.8408,14100.0
2007-11-15 13:05:00,70.17,70.2,70.03,70.03,11100.0,42.853,42.8713,42.7675,42.7675,11100.0
2007-11-15 13:10:00,70.04,70.13,69.87,70.13,29900.0,42.7736,42.8286,42.6698,42.8286,29900.0
2007-11-15 13:15:00,70.12,70.12,69.85,69.85,18000.0,42.8225,42.8225,42.6576,42.6576,18000.0
2007-11-15 13:20:00,69.86,69.95,69.85,69.95,9000.0,42.6637,42.7186,42.6576,42.7186,9000.0
2007-11-15 13:25:00,69.97,70.1,69.87,70.0,12800.0,42.7308,42.8102,42.6698,42.7492,12800.0
2007-11-15 13:30:00,70.01,70.31,70.0,70.21,24700.0,42.7553,42.9385,42.7492,42.8774,24700.0
2007-11-15 13:35:00,70.19,70.21,70.06,70.07,12100.0,42.8652,42.8774,42.7858,42.7919,12100.0
2007-11-15 13:40:00,70.05,70.18,69.91,70.18,16900.0,42.7797,42.8591,42.6942,42.8591,16900.0
2007-11-15 13:45:00,70.17,70.25,70.05,70.1,12300.0,42.853,42.9018,42.7797,42.8102,12300.0
2007-11-15 13:50:00,70.09,70.15,69.91,69.94,17200.0,42.8041,42.8408,42.6942,42.7125,17200.0
2007-11-15 13:55:00,69.92,69.97,69.85,69.97,13300.0,42.7003,42.7308,42.6576,42.7308,13300.0
2007-11-15 14:00:00,69.96,69.96,69.78,69.84,46400.0,42.7247,42.7247,42.6148,42.6515,46400.0
2007-11-15 14:05:00,69.84,69.91,69.71,69.78,37600.0,42.6515,42.6942,42.5721,42.6148,37600.0
2007-11-15 14:10:00,69.78,69.82,69.55,69.71,21500.0,42.6148,42.6392,42.4744,42.5721,21500.0
2007-11-15 14:15:00,69.67,69.79,69.64,69.72,9400.0,42.5476,42.6209,42.5293,42.5782,9400.0
2007-11-15 14:20:00,69.7,69.85,69.6,69.75,23200.0,42.566,42.6576,42.5049,42.5965,23200.0
2007-11-15 14:25:00,69.71,69.95,69.7,69.88,32500.0,42.5721,42.7186,42.566,42.6759,32500.0
2007-11-15 14:30:00,69.84,69.96,69.73,69.9,18300.0,42.6515,42.7247,42.5843,42.6881,18300.0
2007-11-15 14:35:00,69.88,69.97,69.56,69.56,21700.0,42.6759,42.7308,42.4805,42.4805,21700.0
2007-11-15 14:40:00,69.58,69.65,69.4,69.44,86300.0,42.4927,42.5354,42.3827,42.4072,86300.0
2007-11-15 14:45:00,69.41,69.54,69.32,69.34,37700.0,42.3889,42.4682,42.3339,42.3461,37700.0
2007-11-15 14:50:00,69.32,69.36,69.16,69.22,59400.0,42.3339,42.3583,42.2362,42.2728,59400.0
2007-11-15 14:55:00,69.22,69.39,69.16,69.2,59700.0,42.2728,42.3766,42.2362,42.2606,59700.0
2007-11-15 15:00:00,69.2,69.33,69.09,69.13,66800.0,42.2606,42.34,42.1934,42.2179,66800.0
2007-11-15 15:05:00,69.12,69.2,69.05,69.1,86500.0,42.2118,42.2606,42.169,42.1995,86500.0
2007-11-15 15:10:00,69.09,69.09,68.89,69.09,75900.0,42.1934,42.1934,42.0713,42.1934,75900.0
2007-11-15 15:15:00,69.1,69.16,69.01,69.07,42300.0,42.1995,42.2362,42.1446,42.1812,42300.0
2007-11-15 15:20:00,69.05,69.68,69.05,69.67,67900.0,42.169,42.5537,42.169,42.5476,67900.0
2007-11-15 15:25:00,69.65,69.82,69.61,69.74,49600.0,42.5354,42.6392,42.511,42.5904,49600.0
2007-11-15 15:30:00,69.65,69.69,68.96,68.97,39500.0,42.5354,42.5599,42.114,42.1201,39500.0
2007-11-15 15:35:00,68.97,69.15,68.89,68.96,57200.0,42.1201,42.2301,42.0713,42.114,57200.0
2007-11-15 15:40:00,68.96,69.41,68.93,69.41,60100.0,42.114,42.3889,42.0957,42.3889,60100.0
2007-11-15 15:45:00,69.41,69.73,69.31,69.58,130500.0,42.3889,42.5843,42.3278,42.4927,130500.0
2007-11-15 15:50:00,69.57,69.58,69.33,69.43,63800.0,42.4866,42.4927,42.34,42.4011,63800.0
2007-11-15 15:55:00,69.43,69.58,69.4,69.57,118000.0,42.4011,42.4927,42.3827,42.4866,118000.0
2007-11-16 09:30:00,70.0,70.07,69.5,69.61,317000.0,42.7492,42.7919,42.4438,42.511,317000.0
2007-11-16 09:35:00,69.62,69.74,69.26,69.45,82100.0,42.5171,42.5904,42.2972,42.4133,82100.0
2007-11-16 09:40:00,69.47,69.7,69.4,69.46,20600.0,42.4255,42.566,42.3827,42.4194,20600.0
2007-11-16 09:45:00,69.42,69.87,69.41,69.87,39600.0,42.395,42.6698,42.3889,42.6698,39600.0
2007-11-16 09:50:00,69.83,69.85,69.61,69.79,24300.0,42.6453,42.6576,42.511,42.6209,24300.0
2007-11-16 09:55:00,69.8,69.83,69.59,69.6,43900.0,42.627,42.6453,42.4988,42.5049,43900.0
2007-11-16 10:00:00,69.6,69.62,69.2,69.21,63100.0,42.5049,42.5171,42.2606,42.2667,63100.0
2007-11-16 10:05:00,69.25,69.38,69.2,69.3,33200.0,42.2911,42.3705,42.2606,42.3217,33200.0
2007-11-16 10:10:00,69.31,69.36,69.13,69.19,29600.0,42.3278,42.3583,42.2179,42.2545,29600.0
2007-11-16 10:15:00,69.2,69.64,69.15,69.59,53900.0,42.2606,42.5293,42.2301,42.4988,53900.0
2007-11-16 10:20:00,69.58,69.64,69.49,69.57,43400.0,42.4927,42.5293,42.4377,42.4866,43400.0
2007-11-16 10:25:00,69.57,69.6,69.34,69.37,27600.0,42.4866,42.5049,42.3461,42.3644,27600.0
2007-11-16 10:30:00,69.37,69.57,69.33,69.5,32000.0,42.3644,42.4866,42.34,42.4438,32000.0
2007-11-16 10:35:00,69.46,69.49,69.2,69.37,96800.0,42.4194,42.4377,42.2606,42.3644,96800.0
2007-11-16 10:40:00,69.38,69.56,69.38,69.44,33400.0,42.3705,42.4805,42.3705,42.4072,33400.0
2007-11-16 10:45:00,69.44,69.67,69.36,69.67,52500.0,42.4072,42.5476,42.3583,42.5476,52500.0
2007-11-16 10:50:00,69.66,69.67,69.46,69.47,64100.0,42.5415,42.5476,42.4194,42.4255,64100.0
2007-11-16 10:55:00,69.48,69.7,69.45,69.66,53400.0,42.4316,42.566,42.4133,42.5415,53400.0
2007-11-16 11:00:00,69.69,69.95,69.69,69.71,63000.0,42.5599,42.7186,42.5599,42.5721,63000.0
2007-11-16 11:05:00,69.72,69.91,69.72,69.85,53600.0,42.5782,42.6942,42.5782,42.6576,53600.0
2007-11-16 11:10:00,69.85,69.85,69.68,69.71,12800.0,42.6576,42.6576,42.5537,42.5721,12800.0
2007-11-16 11:15:00,69.67,69.82,69.64,69.77,9900.0,42.5476,42.6392,42.5293,42.6087,9900.0
2007-11-16 11:20:00,69.76,69.76,69.5,69.5,24100.0,42.6026,42.6026,42.4438,42.4438,24100.0
2007-11-16 11:25:00,69.51,69.51,69.25,69.27,40900.0,42.4499,42.4499,42.2911,42.3034,40900.0
2007-11-16 11:30:00,69.29,69.47,69.26,69.42,23500.0,42.3156,42.4255,42.2972,42.395,23500.0
2007-11-16 11:35:00,69.4,69.64,69.4,69.53,17400.0,42.3827,42.5293,42.3827,42.4621,17400.0
2007-11-16 11:40:00,69.52,69.72,69.52,69.55,20300.0,42.456,42.5782,42.456,42.4744,20300.0
2007-11-16 11:45:00,69.57,69.73,69.45,69.68,24900.0,42.4866,42.5843,42.4133,42.5537,24900.0
2007-11-16 11:50:00,69.68,70.04,69.67,69.98,46000.0,42.5537,42.7736,42.5476,42.737,46000.0
2007-11-16 11:55:00,69.97,70.01,69.82,69.89,29200.0,42.7308,42.7553,42.6392,42.682,29200.0
2007-11-16 12:00:00,69.89,70.02,69.86,69.89,21400.0,42.682,42.7614,42.6637,42.682,21400.0
2007-11-16 12:05:00,69.9,70.05,69.87,70.0,78300.0,42.6881,42.7797,42.6698,42.7492,78300.0
2007-11-16 12:10:00,70.0,70.03,69.86,69.98,56900.0,42.7492,42.7675,42.6637,42.737,56900.0
2007-11-16 12:15:00,69.98,70.34,69.98,70.16,49700.0,42.737,42.9568,42.737,42.8469,49700.0
2007-11-16 12:20:00,70.15,70.15,69.93,69.95,16100.0,42.8408,42.8408,42.7064,42.7186,16100.0
2007-11-16 12:25:00,69.95,69.99,69.9,69.93,11400.0,42.7186,42.7431,42.6881,42.7064,11400.0
2007-11-16 12:30:00,69.94,69.99,69.8,69.98,21300.0,42.7125,42.7431,42.627,42.737,21300.0
2007-11-16 12:35:00,69.99,70.04,69.88,69.92,22200.0,42.7431,42.7736,42.6759,42.7003,22200.0
2007-11-16 12:40:00,69.92,70.02,69.74,69.78,17800.0,42.7003,42.7614,42.5904,42.6148,17800.0
2007-11-16 12:45:00,69.72,69.72,69.52,69.66,14400.0,42.5782,42.5782,42.456,42.5415,14400.0
2007-11-16 12:50:00,69.66,69.76,69.6,69.75,16900.0,42.5415,42.6026,42.5049,42.5965,16900.0
2007-11-16 12:55:00,69.73,69.73,69.43,69.55,9000.0,42.5843,42.5843,42.4011,42.4744,9000.0
2007-11-16 13:00:00,69.55,69.65,69.51,69.57,6800.0,42.4744,42.5354,42.4499,42.4866,6800.0
2007-11-16 13:05:00,69.59,69.77,69.54,69.72,9100.0,42.4988,42.6087,42.4682,42.5782,9100.0
2007-11-16 13:10:00,69.72,69.72,69.53,69.63,10300.0,42.5782,42.5782,42.4621,42.5232,10300.0
2007-11-16 13:15:00,69.59,69.86,69.58,69.8,10800.0,42.4988,42.6637,42.4927,42.627,10800.0
2007-11-16 13:20:00,69.81,69.82,69.62,69.66,7700.0,42.6331,42.6392,42.5171,42.5415,7700.0
2007-11-16 13:25:00,69.65,69.71,69.57,69.71,21300.0,42.5354,42.5721,42.4866,42.5721,21300.0
2007-11-16 13:30:00,69.69,69.85,69.62,69.85,17600.0,42.5599,42.6576,42.5171,42.6576,17600.0
2007-11-16 13:35:00,69.84,69.84,69.58,69.62,10100.0,42.6515,42.6515,42.4927,42.5171,10100.0
2007-11-16 13:40:00,69.62,70.03,69.59,69.96,16500.0,42.5171,42.7675,42.4988,42.7247,16500.0
2007-11-16 13:45:00,69.94,70.06,69.85,70.0,17600.0,42.7125,42.7858,42.6576,42.7492,17600.0
2007-11-16 13:50:00,70.0,70.0,69.78,69.78,14600.0,42.7492,42.7492,42.6148,42.6148,14600.0
2007-11-16 13:55:00,69.76,69.76,69.48,69.67,14500.0,42.6026,42.6026,42.4316,42.5476,14500.0
2007-11-16 14:00:00,69.69,69.74,69.42,69.56,22500.0,42.5599,42.5904,42.395,42.4805,22500.0
2007-11-16 14:05:00,69.57,69.63,69.35,69.43,30500.0,42.4866,42.5232,42.3522,42.4011,30500.0
2007-11-16 14:10:00,69.4,69.43,69.18,69.25,21900.0,42.3827,42.4011,42.2484,42.2911,21900.0
2007-11-16 14:15:00,69.25,69.25,69.04,69.07,23100.0,42.2911,42.2911,42.1629,42.1812,23100.0
2007-11-16 14:20:00,69.05,69.23,69.03,69.13,35700.0,42.169,42.2789,42.1568,42.2179,35700.0
2007-11-16 14:25:00,69.12,69.33,69.06,69.24,33900.0,42.2118,42.34,42.1751,42.285,33900.0
2007-11-16 14:30:00,69.21,69.39,69.06,69.14,29800.0,42.2667,42.3766,42.1751,42.224,29800.0
2007-11-16 14:35:00,69.16,69.18,68.96,69.0,74100.0,42.2362,42.2484,42.114,42.1385,74100.0
2007-11-16 14:40:00,68.99,69.14,68.91,69.08,33700.0,42.1324,42.224,42.0835,42.1873,33700.0
2007-11-16 14:45:00,69.08,69.21,68.9,69.02,33100.0,42.1873,42.2667,42.0774,42.1507,33100.0
2007-11-16 14:50:00,68.99,69.07,68.84,68.96,25500.0,42.1324,42.1812,42.0408,42.114,25500.0
2007-11-16 14:55:00,68.96,69.25,68.95,69.23,43300.0,42.114,42.2911,42.1079,42.2789,43300.0
2007-11-16 15:00:00,69.25,69.38,69.01,69.04,25900.0,42.2911,42.3705,42.1446,42.1629,25900.0
2007-11-16 15:05:00,69.02,69.32,69.02,69.07,26100.0,42.1507,42.3339,42.1507,42.1812,26100.0
2007-11-16 15:10:00,69.09,69.44,69.07,69.26,43800.0,42.1934,42.4072,42.1812,42.2972,43800.0
2007-11-16 15:15:00,69.25,69.35,69.14,69.25,22700.0,42.2911,42.3522,42.224,42.2911,22700.0
2007-11-16 15:20:00,69.21,69.33,69.21,69.28,37900.0,42.2667,42.34,42.2667,42.3095,37900.0
2007-11-16 15:25:00,69.27,69.44,69.19,69.22,67200.0,42.3034,42.4072,42.2545,42.2728,67200.0
2007-11-16 15:30:00,69.19,69.34,69.0,69.03,37700.0,42.2545,42.3461,42.1385,42.1568,37700.0
2007-11-16 15:35:00,69.04,69.07,68.98,69.03,50400.0,42.1629,42.1812,42.1263,42.1568,50400.0
2007-11-16 15:40:00,69.04,69.32,69.04,69.27,46200.0,42.1629,42.3339,42.1629,42.3034,46200.0
2007-11-16 15:45:00,69.26,69.55,69.11,69.54,61800.0,42.2972,42.4744,42.2056,42.4682,61800.0
2007-11-16 15:50:00,69.55,69.79,69.37,69.77,61000.0,42.4744,42.6209,42.3644,42.6087,61000.0
2007-11-16 15:55:00,69.75,69.8,69.64,69.67,65100.0,42.5965,42.627,42.5293,42.5476,65100.0
2007-11-19 09:30:00,69.09,69.25,68.52,68.53,35300.0,42.1934,42.2911,41.8453,41.8514,35300.0
2007-11-19 09:35:00,68.52,68.63,68.37,68.55,30900.0,41.8453,41.9125,41.7537,41.8637,30900.0
2007-11-19 09:40:00,68.57,68.65,68.18,68.54,72700.0,41.8759,41.9247,41.6377,41.8575,72700.0
2007-11-19 09:45:00,68.54,68.55,68.33,68.5,59900.0,41.8575,41.8637,41.7293,41.8331,59900.0
2007-11-19 09:50:00,68.53,68.67,68.39,68.57,58200.0,41.8514,41.9369,41.7659,41.8759,58200.0
2007-11-19 09:55:00,68.57,68.57,68.26,68.39,34500.0,41.8759,41.8759,41.6865,41.7659,34500.0
2007-11-19 10:00:00,68.41,68.48,68.27,68.29,34800.0,41.7782,41.8209,41.6927,41.7049,34800.0
2007-11-19 10:05:00,68.31,68.41,68.03,68.12,52300.0,41.7171,41.7782,41.5461,41.601,52300.0
2007-11-19 10:10:00,68.18,68.26,68.0,68.01,29500.0,41.6377,41.6865,41.5278,41.5339,29500.0
2007-11-19 10:15:00,68.01,68.21,67.94,68.16,28700.0,41.5339,41.656,41.4911,41.6255,28700.0
2007-11-19 10:20:00,68.16,68.25,68.15,68.2,36000.0,41.6255,41.6804,41.6194,41.6499,36000.0
2007-11-19 10:25:00,68.2,68.35,68.17,68.2,39000.0,41.6499,41.7415,41.6316,41.6499,39000.0
2007-11-19 10:30:00,68.2,68.4,68.03,68.32,77700.0,41.6499,41.772,41.5461,41.7232,77700.0
2007-11-19 10:35:00,68.33,68.33,68.01,68.18,37600.0,41.7293,41.7293,41.5339,41.6377,37600.0
2007-11-19 10:40:00,68.18,68.29,67.94,67.97,86600.0,41.6377,41.7049,41.4911,41.5094,86600.0
2007-11-19 10:45:00,67.96,68.08,67.92,68.02,66500.0,41.5033,41.5766,41.4789,41.54,66500.0
2007-11-19 10:50:00,68.02,68.06,67.94,68.0,39300.0,41.54,41.5644,41.4911,41.5278,39300.0
2007-11-19 10:55:00,67.99,68.13,67.98,68.13,33400.0,41.5217,41.6072,41.5156,41.6072,33400.0
2007-11-19 11:00:00,68.11,68.2,67.9,68.0,43000.0,41.5949,41.6499,41.4667,41.5278,43000.0
2007-11-19 11:05:00,67.97,68.03,67.91,67.93,26200.0,41.5094,41.5461,41.4728,41.485,26200.0
2007-11-19 11:10:00,67.9,67.94,67.74,67.83,38000.0,41.4667,41.4911,41.369,41.4239,38000.0
2007-11-19 11:15:00,67.81,68.03,67.81,67.94,25400.0,41.4117,41.5461,41.4117,41.4911,25400.0
2007-11-19 11:20:00,67.91,68.15,67.85,68.13,30900.0,41.4728,41.6194,41.4362,41.6072,30900.0
2007-11-19 11:25:00,68.13,68.27,68.12,68.22,33000.0,41.6072,41.6927,41.601,41.6621,33000.0
2007-11-19 11:30:00,68.24,68.41,68.23,68.4,35000.0,41.6743,41.7782,41.6682,41.772,35000.0
2007-11-19 11:35:00,68.4,68.58,68.33,68.56,44200.0,41.772,41.882,41.7293,41.8698,44200.0
2007-11-19 11:40:00,68.56,68.66,68.47,68.48,24000.0,41.8698,41.9308,41.8148,41.8209,24000.0
2007-11-19 11:45:00,68.52,68.67,68.43,68.61,39500.0,41.8453,41.9369,41.7904,41.9003,39500.0
2007-11-19 11:50:00,68.64,68.95,68.64,68.9,41700.0,41.9186,42.1079,41.9186,42.0774,41700.0
2007-11-19 11:55:00,68.9,68.91,68.65,68.78,30600.0,42.0774,42.0835,41.9247,42.0041,30600.0
2007-11-19 12:00:00,68.77,69.01,68.71,69.0,48400.0,41.998,42.1446,41.9614,42.1385,48400.0
2007-11-19 12:05:00,69.01,69.22,68.93,69.2,35400.0,42.1446,42.2728,42.0957,42.2606,35400.0
2007-11-19 12:10:00,69.19,69.22,69.11,69.11,32000.0,42.2545,42.2728,42.2056,42.2056,32000.0
2007-11-19 12:15:00,69.11,69.45,69.08,69.34,57600.0,42.2056,42.4133,42.1873,42.3461,57600.0
2007-11-19 12:20:00,69.34,69.41,69.16,69.27,35200.0,42.3461,42.3889,42.2362,42.3034,35200.0
2007-11-19 12:25:00,69.3,69.32,69.14,69.28,17900.0,42.3217,42.3339,42.224,42.3095,17900.0
2007-11-19 12:30:00,69.27,69.27,68.93,69.04,26900.0,42.3034,42.3034,42.0957,42.1629,26900.0
2007-11-19 12:35:00,69.03,69.18,69.0,69.0,13300.0,42.1568,42.2484,42.1385,42.1385,13300.0
2007-11-19 12:40:00,69.0,69.11,69.0,69.0,18600.0,42.1385,42.2056,42.1385,42.1385,18600.0
2007-11-19 12:45:00,68.99,69.13,68.94,69.06,22600.0,42.1324,42.2179,42.1018,42.1751,22600.0
2007-11-19 12:50:00,69.04,69.04,68.67,68.69,24300.0,42.1629,42.1629,41.9369,41.9491,24300.0
2007-11-19 12:55:00,68.68,68.97,68.66,68.91,31300.0,41.943,42.1201,41.9308,42.0835,31300.0
2007-11-19 13:00:00,68.95,69.03,68.65,68.65,21700.0,42.1079,42.1568,41.9247,41.9247,21700.0
2007-11-19 13:05:00,68.7,68.72,68.52,68.6,13900.0,41.9553,41.9675,41.8453,41.8942,13900.0
2007-11-19 13:10:00,68.6,68.63,68.38,68.43,21700.0,41.8942,41.9125,41.7598,41.7904,21700.0
2007-11-19 13:15:00,68.46,68.47,68.33,68.38,16200.0,41.8087,41.8148,41.7293,41.7598,16200.0
2007-11-19 13:20:00,68.38,68.57,68.37,68.55,14400.0,41.7598,41.8759,41.7537,41.8637,14400.0
2007-11-19 13:25:00,68.54,68.71,68.53,68.66,14300.0,41.8575,41.9614,41.8514,41.9308,14300.0
2007-11-19 13:30:00,68.69,68.85,68.66,68.84,25900.0,41.9491,42.0469,41.9308,42.0408,25900.0
2007-11-19 13:35:00,68.85,69.15,68.81,69.15,20900.0,42.0469,42.2301,42.0224,42.2301,20900.0
2007-11-19 13:40:00,69.14,69.15,68.96,68.98,15800.0,42.224,42.2301,42.114,42.1263,15800.0
2007-11-19 13:45:00,69.0,69.07,68.94,69.02,24400.0,42.1385,42.1812,42.1018,42.1507,24400.0
2007-11-19 13:50:00,69.0,69.21,69.0,69.03,26200.0,42.1385,42.2667,42.1385,42.1568,26200.0
2007-11-19 13:55:00,69.01,69.1,68.68,68.72,39700.0,42.1446,42.1995,41.943,41.9675,39700.0
2007-11-19 14:00:00,68.73,68.95,68.72,68.91,16500.0,41.9736,42.1079,41.9675,42.0835,16500.0
2007-11-19 14:05:00,68.9,69.14,68.82,69.14,25700.0,42.0774,42.224,42.0285,42.224,25700.0
2007-11-19 14:10:00,69.14,69.17,69.04,69.12,28800.0,42.224,42.2423,42.1629,42.2118,28800.0
2007-11-19 14:15:00,69.11,69.35,68.95,69.32,28500.0,42.2056,42.3522,42.1079,42.3339,28500.0
2007-11-19 14:20:00,69.31,69.38,69.13,69.27,40100.0,42.3278,42.3705,42.2179,42.3034,40100.0
2007-11-19 14:25:00,69.22,69.5,69.17,69.5,41600.0,42.2728,42.4438,42.2423,42.4438,41600.0
2007-11-19 14:30:00,69.5,69.56,69.35,69.37,24400.0,42.4438,42.4805,42.3522,42.3644,24400.0
2007-11-19 14:35:00,69.4,69.52,69.34,69.52,24300.0,42.3827,42.456,42.3461,42.456,24300.0
2007-11-19 14:40:00,69.54,69.91,69.53,69.8,48600.0,42.4682,42.6942,42.4621,42.627,48600.0
2007-11-19 14:45:00,69.8,69.84,69.67,69.79,32000.0,42.627,42.6515,42.5476,42.6209,32000.0
2007-11-19 14:50:00,69.79,69.8,69.29,69.34,36200.0,42.6209,42.627,42.3156,42.3461,36200.0
2007-11-19 14:55:00,69.33,69.45,69.3,69.39,20500.0,42.34,42.4133,42.3217,42.3766,20500.0
2007-11-19 15:00:00,69.39,69.39,69.04,69.04,28300.0,42.3766,42.3766,42.1629,42.1629,28300.0
2007-11-19 15:05:00,69.05,69.26,69.04,69.1,27200.0,42.169,42.2972,42.1629,42.1995,27200.0
2007-11-19 15:10:00,69.1,69.18,68.96,69.13,32100.0,42.1995,42.2484,42.114,42.2179,32100.0
2007-11-19 15:15:00,69.15,69.36,69.15,69.18,32500.0,42.2301,42.3583,42.2301,42.2484,32500.0
2007-11-19 15:20:00,69.17,69.64,69.16,69.53,46700.0,42.2423,42.5293,42.2362,42.4621,46700.0
2007-11-19 15:25:00,69.5,69.55,69.38,69.42,40700.0,42.4438,42.4744,42.3705,42.395,40700.0
2007-11-19 15:30:00,69.42,69.5,69.19,69.22,63600.0,42.395,42.4438,42.2545,42.2728,63600.0
2007-11-19 15:35:00,69.22,69.32,69.19,69.21,46600.0,42.2728,42.3339,42.2545,42.2667,46600.0
2007-11-19 15:40:00,69.21,69.21,68.91,68.99,71700.0,42.2667,42.2667,42.0835,42.1324,71700.0
2007-11-19 15:45:00,68.99,69.16,68.91,69.08,49700.0,42.1324,42.2362,42.0835,42.1873,49700.0
2007-11-19 15:50:00,69.09,69.26,69.04,69.25,62400.0,42.1934,42.2972,42.1629,42.2911,62400.0
2007-11-19 15:55:00,69.25,69.26,68.94,69.0,91000.0,42.2911,42.2972,42.1018,42.1385,91000.0
2007-11-20 09:30:00,68.75,68.93,68.35,68.57,80600.0,41.9858,42.0957,41.7415,41.8759,80600.0
2007-11-20 09:35:00,68.55,69.01,68.46,68.92,68600.0,41.8637,42.1446,41.8087,42.0896,68600.0
2007-11-20 09:40:00,68.9,68.93,68.42,68.63,113900.0,42.0774,42.0957,41.7843,41.9125,113900.0
2007-11-20 09:45:00,68.65,69.26,68.58,69.23,59400.0,41.9247,42.2972,41.882,42.2789,59400.0
2007-11-20 09:50:00,69.23,70.0,69.09,70.0,86000.0,42.2789,42.7492,42.1934,42.7492,86000.0
2007-11-20 09:55:00,69.98,70.23,69.83,70.05,44100.0,42.737,42.8896,42.6453,42.7797,44100.0
2007-11-20 10:00:00,70.08,70.69,70.08,70.43,75000.0,42.798,43.1706,42.798,43.0118,75000.0
2007-11-20 10:05:00,70.43,70.57,69.97,70.41,49000.0,43.0118,43.0973,42.7308,42.9996,49000.0
2007-11-20 10:10:00,70.44,70.48,69.86,69.89,45300.0,43.0179,43.0423,42.6637,42.682,45300.0
2007-11-20 10:15:00,69.88,69.89,69.31,69.46,54600.0,42.6759,42.682,42.3278,42.4194,54600.0
2007-11-20 10:20:00,69.47,69.52,68.99,69.01,35600.0,42.4255,42.456,42.1324,42.1446,35600.0
2007-11-20 10:25:00,68.99,69.2,68.99,69.09,40100.0,42.1324,42.2606,42.1324,42.1934,40100.0
2007-11-20 10:30:00,69.06,69.06,68.72,68.96,45400.0,42.1751,42.1751,41.9675,42.114,45400.0
2007-11-20 10:35:00,68.96,68.99,68.66,68.71,50700.0,42.114,42.1324,41.9308,41.9614,50700.0
2007-11-20 10:40:00,68.72,68.95,68.65,68.9,46400.0,41.9675,42.1079,41.9247,42.0774,46400.0
2007-11-20 10:45:00,68.84,69.14,68.81,68.87,59800.0,42.0408,42.224,42.0224,42.0591,59800.0
2007-11-20 10:50:00,68.87,69.0,68.8,68.89,27100.0,42.0591,42.1385,42.0163,42.0713,27100.0
2007-11-20 10:55:00,68.89,68.95,68.79,68.82,21600.0,42.0713,42.1079,42.0102,42.0285,21600.0
2007-11-20 11:00:00,68.82,69.08,68.71,69.05,30600.0,42.0285,42.1873,41.9614,42.169,30600.0
2007-11-20 11:05:00,69.08,69.09,68.68,68.75,34300.0,42.1873,42.1934,41.943,41.9858,34300.0
2007-11-20 11:10:00,68.75,68.79,68.56,68.59,23000.0,41.9858,42.0102,41.8698,41.8881,23000.0
2007-11-20 11:15:00,68.6,68.67,68.55,68.64,20300.0,41.8942,41.9369,41.8637,41.9186,20300.0
2007-11-20 11:20:00,68.63,68.66,68.28,68.39,40900.0,41.9125,41.9308,41.6988,41.7659,40900.0
2007-11-20 11:25:00,68.39,68.64,68.38,68.61,16000.0,41.7659,41.9186,41.7598,41.9003,16000.0
2007-11-20 11:30:00,68.63,68.75,68.53,68.66,21200.0,41.9125,41.9858,41.8514,41.9308,21200.0
2007-11-20 11:35:00,68.66,68.76,68.62,68.65,19800.0,41.9308,41.9919,41.9064,41.9247,19800.0
2007-11-20 11:40:00,68.68,68.68,68.52,68.54,22800.0,41.943,41.943,41.8453,41.8575,22800.0
2007-11-20 11:45:00,68.55,68.71,68.54,68.63,39000.0,41.8637,41.9614,41.8575,41.9125,39000.0
2007-11-20 11:50:00,68.64,68.74,68.55,68.62,21700.0,41.9186,41.9797,41.8637,41.9064,21700.0
2007-11-20 11:55:00,68.64,68.66,68.49,68.59,23300.0,41.9186,41.9308,41.827,41.8881,23300.0
2007-11-20 12:00:00,68.57,68.59,68.25,68.27,25800.0,41.8759,41.8881,41.6804,41.6927,25800.0
2007-11-20 12:05:00,68.25,68.42,68.24,68.36,32500.0,41.6804,41.7843,41.6743,41.7476,32500.0
2007-11-20 12:10:00,68.34,68.45,68.3,68.43,49100.0,41.7354,41.8026,41.711,41.7904,49100.0
2007-11-20 12:15:00,68.45,68.54,68.38,68.44,31000.0,41.8026,41.8575,41.7598,41.7965,31000.0
2007-11-20 12:20:00,68.44,68.53,68.4,68.52,14800.0,41.7965,41.8514,41.772,41.8453,14800.0
2007-11-20 12:25:00,68.52,68.65,68.47,68.47,22300.0,41.8453,41.9247,41.8148,41.8148,22300.0
2007-11-20 12:30:00,68.47,68.47,68.21,68.25,43200.0,41.8148,41.8148,41.656,41.6804,43200.0
2007-11-20 12:35:00,68.25,68.51,68.23,68.46,26000.0,41.6804,41.8392,41.6682,41.8087,26000.0
2007-11-20 12:40:00,68.46,68.49,68.15,68.33,68100.0,41.8087,41.827,41.6194,41.7293,68100.0
2007-11-20 12:45:00,68.26,68.6,68.25,68.53,18000.0,41.6865,41.8942,41.6804,41.8514,18000.0
2007-11-20 12:50:00,68.53,68.65,68.53,68.59,17500.0,41.8514,41.9247,41.8514,41.8881,17500.0
2007-11-20 12:55:00,68.59,68.66,68.5,68.66,22000.0,41.8881,41.9308,41.8331,41.9308,22000.0
2007-11-20 13:00:00,68.66,68.66,68.25,68.33,40700.0,41.9308,41.9308,41.6804,41.7293,40700.0
2007-11-20 13:05:00,68.34,68.45,68.3,68.31,43100.0,41.7354,41.8026,41.711,41.7171,43100.0
2007-11-20 13:10:00,68.31,68.36,67.99,68.03,73400.0,41.7171,41.7476,41.5217,41.5461,73400.0
2007-11-20 13:15:00,68.0,68.36,68.0,68.36,62400.0,41.5278,41.7476,41.5278,41.7476,62400.0
2007-11-20 13:20:00,68.36,68.42,68.26,68.36,32400.0,41.7476,41.7843,41.6865,41.7476,32400.0
2007-11-20 13:25:00,68.34,68.34,67.92,67.99,36200.0,41.7354,41.7354,41.4789,41.5217,36200.0
2007-11-20 13:30:00,68.02,68.25,67.97,68.19,34000.0,41.54,41.6804,41.5094,41.6438,34000.0
2007-11-20 13:35:00,68.18,68.75,68.18,68.71,33500.0,41.6377,41.9858,41.6377,41.9614,33500.0
2007-11-20 13:40:00,68.75,68.77,68.44,68.48,20000.0,41.9858,41.998,41.7965,41.8209,20000.0
2007-11-20 13:45:00,68.48,68.59,68.31,68.58,32400.0,41.8209,41.8881,41.7171,41.882,32400.0
2007-11-20 13:50:00,68.58,68.59,68.37,68.52,22700.0,41.882,41.8881,41.7537,41.8453,22700.0
2007-11-20 13:55:00,68.53,68.73,68.5,68.51,26100.0,41.8514,41.9736,41.8331,41.8392,26100.0
2007-11-20 14:00:00,68.51,68.75,68.33,68.7,80600.0,41.8392,41.9858,41.7293,41.9553,80600.0
2007-11-20 14:05:00,68.71,68.72,68.06,68.19,77300.0,41.9614,41.9675,41.5644,41.6438,77300.0
2007-11-20 14:10:00,68.18,68.33,68.08,68.24,74100.0,41.6377,41.7293,41.5766,41.6743,74100.0
2007-11-20 14:15:00,68.18,68.37,68.1,68.22,48100.0,41.6377,41.7537,41.5888,41.6621,48100.0
2007-11-20 14:20:00,68.23,68.35,67.93,67.97,57000.0,41.6682,41.7415,41.485,41.5094,57000.0
2007-11-20 14:25:00,67.94,68.0,67.51,67.63,90900.0,41.4911,41.5278,41.2285,41.3018,90900.0
2007-11-20 14:30:00,67.67,67.8,67.34,67.72,74300.0,41.3262,41.4056,41.1247,41.3568,74300.0
2007-11-20 14:35:00,67.71,68.21,67.71,68.11,62700.0,41.3507,41.656,41.3507,41.5949,62700.0
2007-11-20 14:40:00,68.11,68.2,67.94,67.98,45500.0,41.5949,41.6499,41.4911,41.5156,45500.0
2007-11-20 14:45:00,67.99,68.36,67.97,68.31,40500.0,41.5217,41.7476,41.5094,41.7171,40500.0
2007-11-20 14:50:00,68.31,68.41,68.16,68.19,75900.0,41.7171,41.7782,41.6255,41.6438,75900.0
2007-11-20 14:55:00,68.2,68.22,67.88,67.89,78900.0,41.6499,41.6621,41.4545,41.4606,78900.0
2007-11-20 15:00:00,67.9,68.0,67.79,67.91,86500.0,41.4667,41.5278,41.3995,41.4728,86500.0
2007-11-20 15:05:00,67.9,67.91,67.73,67.9,75200.0,41.4667,41.4728,41.3629,41.4667,75200.0
2007-11-20 15:10:00,67.87,68.06,67.8,67.99,79200.0,41.4484,41.5644,41.4056,41.5217,79200.0
2007-11-20 15:15:00,68.03,68.03,67.74,67.74,60500.0,41.5461,41.5461,41.369,41.369,60500.0
2007-11-20 15:20:00,67.75,68.02,67.68,68.02,57400.0,41.3751,41.54,41.3323,41.54,57400.0
2007-11-20 15:25:00,68.03,68.63,68.01,68.52,52300.0,41.5461,41.9125,41.5339,41.8453,52300.0
2007-11-20 15:30:00,68.5,68.88,68.5,68.78,71500.0,41.8331,42.0652,41.8331,42.0041,71500.0
2007-11-20 15:35:00,68.76,69.05,68.75,68.99,116400.0,41.9919,42.169,41.9858,42.1324,116400.0
2007-11-20 15:40:00,68.99,69.38,68.93,69.32,164700.0,42.1324,42.3705,42.0957,42.3339,164700.0
2007-11-20 15:45:00,69.32,69.54,69.13,69.31,134400.0,42.3339,42.4682,42.2179,42.3278,134400.0
2007-11-20 15:50:00,69.3,69.33,68.75,68.77,102200.0,42.3217,42.34,41.9858,41.998,102200.0
2007-11-20 15:55:00,68.79,69.11,68.79,69.11,118100.0,42.0102,42.2056,42.0102,42.2056,118100.0
2007-11-21 09:30:00,68.4,68.6,67.77,67.85,61100.0,41.772,41.8942,41.3873,41.4362,61100.0
2007-11-21 09:35:00,67.82,68.54,67.75,68.29,34000.0,41.4178,41.8575,41.3751,41.7049,34000.0
2007-11-21 09:40:00,68.3,68.56,68.25,68.48,32900.0,41.711,41.8698,41.6804,41.8209,32900.0
2007-11-21 09:45:00,68.49,68.68,68.17,68.33,42100.0,41.827,41.943,41.6316,41.7293,42100.0
2007-11-21 09:50:00,68.34,68.4,68.18,68.23,51100.0,41.7354,41.772,41.6377,41.6682,51100.0
2007-11-21 09:55:00,68.27,68.49,67.98,67.98,80700.0,41.6927,41.827,41.5156,41.5156,80700.0
2007-11-21 10:00:00,67.98,68.12,67.81,68.02,100400.0,41.5156,41.601,41.4117,41.54,100400.0
2007-11-21 10:05:00,67.99,68.11,67.82,68.04,49800.0,41.5217,41.5949,41.4178,41.5522,49800.0
2007-11-21 10:10:00,68.04,68.26,67.94,68.23,23300.0,41.5522,41.6865,41.4911,41.6682,23300.0
2007-11-21 10:15:00,68.28,68.38,68.15,68.32,29000.0,41.6988,41.7598,41.6194,41.7232,29000.0
2007-11-21 10:20:00,68.32,68.52,68.3,68.48,21900.0,41.7232,41.8453,41.711,41.8209,21900.0
2007-11-21 10:25:00,68.48,68.7,68.48,68.6,18600.0,41.8209,41.9553,41.8209,41.8942,18600.0
2007-11-21 10:30:00,68.62,68.62,67.91,67.91,52300.0,41.9064,41.9064,41.4728,41.4728,52300.0
2007-11-21 10:35:00,67.91,67.98,67.84,67.87,25600.0,41.4728,41.5156,41.4301,41.4484,25600.0
2007-11-21 10:40:00,67.86,68.0,67.79,67.9,26000.0,41.4423,41.5278,41.3995,41.4667,26000.0
2007-11-21 10:45:00,67.92,68.03,67.8,67.97,26000.0,41.4789,41.5461,41.4056,41.5094,26000.0
2007-11-21 10:50:00,67.98,67.98,67.62,67.64,37700.0,41.5156,41.5156,41.2957,41.3079,37700.0
2007-11-21 10:55:00,67.62,67.83,67.62,67.77,18500.0,41.2957,41.4239,41.2957,41.3873,18500.0
2007-11-21 11:00:00,67.73,67.74,67.52,67.61,22500.0,41.3629,41.369,41.2346,41.2896,22500.0
2007-11-21 11:05:00,67.61,67.67,67.55,67.56,25900.0,41.2896,41.3262,41.2529,41.2591,25900.0
2007-11-21 11:10:00,67.55,67.67,67.51,67.6,42800.0,41.2529,41.3262,41.2285,41.2835,42800.0
2007-11-21 11:15:00,67.6,67.64,67.51,67.56,30600.0,41.2835,41.3079,41.2285,41.2591,30600.0
2007-11-21 11:20:00,67.58,67.58,67.5,67.53,43500.0,41.2713,41.2713,41.2224,41.2407,43500.0
2007-11-21 11:25:00,67.55,67.63,67.48,67.57,50000.0,41.2529,41.3018,41.2102,41.2652,50000.0
2007-11-21 11:30:00,67.59,67.6,67.4,67.47,34100.0,41.2774,41.2835,41.1613,41.2041,34100.0
2007-11-21 11:35:00,67.46,67.87,67.46,67.78,47500.0,41.198,41.4484,41.198,41.3934,47500.0
2007-11-21 11:40:00,67.77,67.95,67.65,67.85,27800.0,41.3873,41.4972,41.314,41.4362,27800.0
2007-11-21 11:45:00,67.91,68.05,67.7,67.79,19300.0,41.4728,41.5583,41.3446,41.3995,19300.0
2007-11-21 11:50:00,67.82,68.27,67.79,68.27,19500.0,41.4178,41.6927,41.3995,41.6927,19500.0
2007-11-21 11:55:00,68.28,68.39,68.07,68.08,22000.0,41.6988,41.7659,41.5705,41.5766,22000.0
2007-11-21 12:00:00,68.08,68.41,68.01,68.29,25500.0,41.5766,41.7782,41.5339,41.7049,25500.0
2007-11-21 12:05:00,68.28,68.32,68.08,68.09,23300.0,41.6988,41.7232,41.5766,41.5827,23300.0
2007-11-21 12:10:00,68.11,68.4,68.11,68.31,21500.0,41.5949,41.772,41.5949,41.7171,21500.0
2007-11-21 12:15:00,68.27,68.34,68.08,68.19,17400.0,41.6927,41.7354,41.5766,41.6438,17400.0
2007-11-21 12:20:00,68.17,68.18,68.03,68.04,10500.0,41.6316,41.6377,41.5461,41.5522,10500.0
2007-11-21 12:25:00,68.03,68.2,67.97,68.02,27200.0,41.5461,41.6499,41.5094,41.54,27200.0
2007-11-21 12:30:00,68.02,68.27,67.86,68.22,59300.0,41.54,41.6927,41.4423,41.6621,59300.0
2007-11-21 12:35:00,68.2,68.78,68.2,68.73,42700.0,41.6499,42.0041,41.6499,41.9736,42700.0
2007-11-21 12:40:00,68.75,69.19,68.64,69.05,38300.0,41.9858,42.2545,41.9186,42.169,38300.0
2007-11-21 12:45:00,69.02,69.05,68.83,69.01,25600.0,42.1507,42.169,42.0346,42.1446,25600.0
2007-11-21 12:50:00,69.04,69.06,68.82,69.04,12800.0,42.1629,42.1751,42.0285,42.1629,12800.0
2007-11-21 12:55:00,69.06,69.48,69.06,69.41,24700.0,42.1751,42.4316,42.1751,42.3889,24700.0
2007-11-21 13:00:00,69.41,69.58,69.2,69.33,25200.0,42.3889,42.4927,42.2606,42.34,25200.0
2007-11-21 13:05:00,69.32,69.32,69.02,69.02,11800.0,42.3339,42.3339,42.1507,42.1507,11800.0
2007-11-21 13:10:00,69.03,69.22,68.99,69.1,34500.0,42.1568,42.2728,42.1324,42.1995,34500.0
2007-11-21 13:15:00,69.1,69.11,68.97,69.01,24100.0,42.1995,42.2056,42.1201,42.1446,24100.0
2007-11-21 13:20:00,69.01,69.11,68.92,68.92,22800.0,42.1446,42.2056,42.0896,42.0896,22800.0
2007-11-21 13:25:00,68.93,68.93,68.61,68.71,21000.0,42.0957,42.0957,41.9003,41.9614,21000.0
2007-11-21 13:30:00,68.72,68.77,68.68,68.75,7200.0,41.9675,41.998,41.943,41.9858,7200.0
2007-11-21 13:35:00,68.77,69.0,68.76,68.76,17000.0,41.998,42.1385,41.9919,41.9919,17000.0
2007-11-21 13:40:00,68.76,68.76,68.53,68.72,18200.0,41.9919,41.9919,41.8514,41.9675,18200.0
2007-11-21 13:45:00,68.7,68.85,68.65,68.84,9900.0,41.9553,42.0469,41.9247,42.0408,9900.0
2007-11-21 13:50:00,68.86,68.88,68.69,68.72,16900.0,42.053,42.0652,41.9491,41.9675,16900.0
2007-11-21 13:55:00,68.7,69.09,68.7,68.99,29200.0,41.9553,42.1934,41.9553,42.1324,29200.0
2007-11-21 14:00:00,68.99,69.06,68.85,69.04,10800.0,42.1324,42.1751,42.0469,42.1629,10800.0
2007-11-21 14:05:00,69.02,69.02,68.84,68.97,9900.0,42.1507,42.1507,42.0408,42.1201,9900.0
2007-11-21 14:10:00,68.96,69.18,68.91,69.07,14900.0,42.114,42.2484,42.0835,42.1812,14900.0
2007-11-21 14:15:00,69.09,69.1,69.01,69.04,5000.0,42.1934,42.1995,42.1446,42.1629,5000.0
2007-11-21 14:20:00,69.07,69.16,68.94,68.97,9800.0,42.1812,42.2362,42.1018,42.1201,9800.0
2007-11-21 14:25:00,68.93,69.02,68.85,68.88,10800.0,42.0957,42.1507,42.0469,42.0652,10800.0
2007-11-21 14:30:00,68.88,69.2,68.88,69.19,22600.0,42.0652,42.2606,42.0652,42.2545,22600.0
2007-11-21 14:35:00,69.2,69.28,69.0,69.0,28500.0,42.2606,42.3095,42.1385,42.1385,28500.0
2007-11-21 14:40:00,69.03,69.15,68.95,69.04,13500.0,42.1568,42.2301,42.1079,42.1629,13500.0
2007-11-21 14:45:00,69.06,69.14,68.9,69.0,14300.0,42.1751,42.224,42.0774,42.1385,14300.0
2007-11-21 14:50:00,69.04,69.3,69.01,69.27,9700.0,42.1629,42.3217,42.1446,42.3034,9700.0
2007-11-21 14:55:00,69.29,69.42,69.2,69.37,14300.0,42.3156,42.395,42.2606,42.3644,14300.0
2007-11-21 15:00:00,69.36,69.53,69.29,69.37,17200.0,42.3583,42.4621,42.3156,42.3644,17200.0
2007-11-21 15:05:00,69.29,69.39,68.99,68.99,13800.0,42.3156,42.3766,42.1324,42.1324,13800.0
2007-11-21 15:10:00,68.96,69.01,68.6,68.68,46000.0,42.114,42.1446,41.8942,41.943,46000.0
2007-11-21 15:15:00,68.66,68.72,68.46,68.48,36900.0,41.9308,41.9675,41.8087,41.8209,36900.0
2007-11-21 15:20:00,68.49,68.77,68.41,68.77,25800.0,41.827,41.998,41.7782,41.998,25800.0
2007-11-21 15:25:00,68.78,68.78,68.52,68.52,17600.0,42.0041,42.0041,41.8453,41.8453,17600.0
2007-11-21 15:30:00,68.5,68.63,68.42,68.47,26400.0,41.8331,41.9125,41.7843,41.8148,26400.0
2007-11-21 15:35:00,68.49,68.57,68.35,68.48,31600.0,41.827,41.8759,41.7415,41.8209,31600.0
2007-11-21 15:40:00,68.43,68.43,68.07,68.28,29600.0,41.7904,41.7904,41.5705,41.6988,29600.0
2007-11-21 15:45:00,68.29,68.49,68.25,68.45,24600.0,41.7049,41.827,41.6804,41.8026,24600.0
2007-11-21 15:50:00,68.47,68.47,68.15,68.15,26100.0,41.8148,41.8148,41.6194,41.6194,26100.0
2007-11-21 15:55:00,68.19,68.19,67.86,67.87,75000.0,41.6438,41.6438,41.4423,41.4484,75000.0
2007-11-23 09:30:00,68.64,69.1,68.15,68.27,58800.0,41.9186,42.1995,41.6194,41.6927,58800.0
2007-11-23 09:35:00,68.28,68.34,68.17,68.31,36000.0,41.6988,41.7354,41.6316,41.7171,36000.0
2007-11-23 09:40:00,68.3,68.77,68.3,68.71,41400.0,41.711,41.998,41.711,41.9614,41400.0
2007-11-23 09:45:00,68.81,68.83,68.57,68.57,23900.0,42.0224,42.0346,41.8759,41.8759,23900.0
2007-11-23 09:50:00,68.6,68.61,68.4,68.47,55400.0,41.8942,41.9003,41.772,41.8148,55400.0
2007-11-23 09:55:00,68.46,68.79,68.37,68.7,44900.0,41.8087,42.0102,41.7537,41.9553,44900.0
2007-11-23 10:00:00,68.68,68.89,68.67,68.78,29900.0,41.943,42.0713,41.9369,42.0041,29900.0
2007-11-23 10:05:00,68.81,68.92,68.77,68.82,38400.0,42.0224,42.0896,41.998,42.0285,38400.0
2007-11-23 10:10:00,68.83,68.99,68.73,68.97,26600.0,42.0346,42.1324,41.9736,42.1201,26600.0
2007-11-23 10:15:00,68.99,69.17,68.96,69.14,42500.0,42.1324,42.2423,42.114,42.224,42500.0
2007-11-23 10:20:00,69.14,69.15,69.03,69.03,17500.0,42.224,42.2301,42.1568,42.1568,17500.0
2007-11-23 10:25:00,69.07,69.07,68.93,68.98,31800.0,42.1812,42.1812,42.0957,42.1263,31800.0
2007-11-23 10:30:00,68.97,69.11,68.86,69.11,40200.0,42.1201,42.2056,42.053,42.2056,40200.0
2007-11-23 10:35:00,69.11,69.41,69.09,69.27,24900.0,42.2056,42.3889,42.1934,42.3034,24900.0
2007-11-23 10:40:00,69.29,69.43,69.25,69.35,23900.0,42.3156,42.4011,42.2911,42.3522,23900.0
2007-11-23 10:45:00,69.36,69.46,69.32,69.46,21700.0,42.3583,42.4194,42.3339,42.4194,21700.0
2007-11-23 10:50:00,69.44,69.61,69.43,69.57,21900.0,42.4072,42.511,42.4011,42.4866,21900.0
2007-11-23 10:55:00,69.57,69.75,69.56,69.75,24700.0,42.4866,42.5965,42.4805,42.5965,24700.0
2007-11-23 11:00:00,69.75,70.02,69.74,69.98,52300.0,42.5965,42.7614,42.5904,42.737,52300.0
2007-11-23 11:05:00,69.97,69.99,69.86,69.89,19300.0,42.7308,42.7431,42.6637,42.682,19300.0
2007-11-23 11:10:00,69.89,69.92,69.84,69.84,13900.0,42.682,42.7003,42.6515,42.6515,13900.0
2007-11-23 11:15:00,69.85,69.96,69.83,69.83,21500.0,42.6576,42.7247,42.6453,42.6453,21500.0
2007-11-23 11:20:00,69.83,70.04,69.83,69.94,26500.0,42.6453,42.7736,42.6453,42.7125,26500.0
2007-11-23 11:25:00,69.89,70.0,69.87,70.0,24800.0,42.682,42.7492,42.6698,42.7492,24800.0
2007-11-23 11:30:00,70.0,70.14,69.95,70.0,30000.0,42.7492,42.8347,42.7186,42.7492,30000.0
2007-11-23 11:35:00,70.0,70.06,69.91,70.06,16200.0,42.7492,42.7858,42.6942,42.7858,16200.0
2007-11-23 11:40:00,70.08,70.11,69.97,70.08,25900.0,42.798,42.8163,42.7308,42.798,25900.0
2007-11-23 11:45:00,70.08,70.08,69.8,69.85,13700.0,42.798,42.798,42.627,42.6576,13700.0
2007-11-23 11:50:00,69.83,70.04,69.82,70.03,14500.0,42.6453,42.7736,42.6392,42.7675,14500.0
2007-11-23 11:55:00,70.04,70.13,69.95,70.02,10300.0,42.7736,42.8286,42.7186,42.7614,10300.0
2007-11-23 12:00:00,70.01,70.01,69.78,69.78,11100.0,42.7553,42.7553,42.6148,42.6148,11100.0
2007-11-23 12:05:00,69.78,69.78,69.51,69.54,17500.0,42.6148,42.6148,42.4499,42.4682,17500.0
2007-11-23 12:10:00,69.56,69.68,69.52,69.68,14400.0,42.4805,42.5537,42.456,42.5537,14400.0
2007-11-23 12:15:00,69.65,69.9,69.6,69.89,15500.0,42.5354,42.6881,42.5049,42.682,15500.0
2007-11-23 12:20:00,69.84,69.87,69.75,69.79,8800.0,42.6515,42.6698,42.5965,42.6209,8800.0
2007-11-23 12:25:00,69.78,69.99,69.78,69.99,20400.0,42.6148,42.7431,42.6148,42.7431,20400.0
2007-11-23 12:30:00,69.98,70.26,69.97,70.26,19400.0,42.737,42.908,42.7308,42.908,19400.0
2007-11-23 12:35:00,70.28,70.28,69.88,69.94,26000.0,42.9202,42.9202,42.6759,42.7125,26000.0
2007-11-23 12:40:00,69.92,70.28,69.92,70.27,24000.0,42.7003,42.9202,42.7003,42.9141,24000.0
2007-11-23 12:45:00,70.25,70.35,69.94,69.98,35900.0,42.9018,42.9629,42.7125,42.737,35900.0
2007-11-23 12:50:00,69.98,69.98,69.56,69.57,38500.0,42.737,42.737,42.4805,42.4866,38500.0
2007-11-23 12:55:00,69.56,69.69,69.43,69.69,35900.0,42.4805,42.5599,42.4011,42.5599,35900.0
2007-11-26 09:30:00,69.7,69.82,68.83,68.88,64700.0,42.566,42.6392,42.0346,42.0652,64700.0
2007-11-26 09:35:00,68.85,69.05,68.63,69.05,54900.0,42.0469,42.169,41.9125,42.169,54900.0
2007-11-26 09:40:00,69.06,69.06,68.69,69.01,52900.0,42.1751,42.1751,41.9491,42.1446,52900.0
2007-11-26 09:45:00,69.01,69.19,68.92,69.05,41000.0,42.1446,42.2545,42.0896,42.169,41000.0
2007-11-26 09:50:00,69.07,69.32,69.02,69.08,34100.0,42.1812,42.3339,42.1507,42.1873,34100.0
2007-11-26 09:55:00,69.08,69.49,68.99,69.46,72100.0,42.1873,42.4377,42.1324,42.4194,72100.0
2007-11-26 10:00:00,69.46,69.51,69.18,69.26,56400.0,42.4194,42.4499,42.2484,42.2972,56400.0
2007-11-26 10:05:00,69.26,69.28,69.04,69.04,22100.0,42.2972,42.3095,42.1629,42.1629,22100.0
2007-11-26 10:10:00,69.05,69.12,68.95,69.1,20400.0,42.169,42.2118,42.1079,42.1995,20400.0
2007-11-26 10:15:00,69.06,69.07,68.95,68.97,23200.0,42.1751,42.1812,42.1079,42.1201,23200.0
2007-11-26 10:20:00,68.97,69.05,68.76,68.78,15500.0,42.1201,42.169,41.9919,42.0041,15500.0
2007-11-26 10:25:00,68.8,68.87,68.44,68.44,32200.0,42.0163,42.0591,41.7965,41.7965,32200.0
2007-11-26 10:30:00,68.43,68.57,68.39,68.46,21400.0,41.7904,41.8759,41.7659,41.8087,21400.0
2007-11-26 10:35:00,68.45,68.46,68.24,68.29,21100.0,41.8026,41.8087,41.6743,41.7049,21100.0
2007-11-26 10:40:00,68.27,68.3,67.93,67.93,27900.0,41.6927,41.711,41.485,41.485,27900.0
2007-11-26 10:45:00,67.93,68.17,67.89,68.17,22300.0,41.485,41.6316,41.4606,41.6316,22300.0
2007-11-26 10:50:00,68.16,68.18,67.89,67.89,15600.0,41.6255,41.6377,41.4606,41.4606,15600.0
2007-11-26 10:55:00,67.88,67.95,67.76,67.76,22800.0,41.4545,41.4972,41.3812,41.3812,22800.0
2007-11-26 11:00:00,67.78,67.85,67.76,67.79,18400.0,41.3934,41.4362,41.3812,41.3995,18400.0
2007-11-26 11:05:00,67.77,68.02,67.73,67.73,18500.0,41.3873,41.54,41.3629,41.3629,18500.0
2007-11-26 11:10:00,67.73,67.8,67.65,67.71,26100.0,41.3629,41.4056,41.314,41.3507,26100.0
2007-11-26 11:15:00,67.69,67.77,67.63,67.72,11900.0,41.3384,41.3873,41.3018,41.3568,11900.0
2007-11-26 11:20:00,67.7,67.82,67.7,67.8,17200.0,41.3446,41.4178,41.3446,41.4056,17200.0
2007-11-26 11:25:00,67.8,67.87,67.75,67.75,15300.0,41.4056,41.4484,41.3751,41.3751,15300.0
2007-11-26 11:30:00,67.75,67.97,67.73,67.94,79600.0,41.3751,41.5094,41.3629,41.4911,79600.0
2007-11-26 11:35:00,67.92,68.05,67.92,67.94,22600.0,41.4789,41.5583,41.4789,41.4911,22600.0
2007-11-26 11:40:00,67.92,67.94,67.78,67.81,22300.0,41.4789,41.4911,41.3934,41.4117,22300.0
2007-11-26 11:45:00,67.83,67.94,67.82,67.85,14500.0,41.4239,41.4911,41.4178,41.4362,14500.0
2007-11-26 11:50:00,67.87,68.07,67.83,67.93,17200.0,41.4484,41.5705,41.4239,41.485,17200.0
2007-11-26 11:55:00,67.92,67.99,67.8,67.9,12700.0,41.4789,41.5217,41.4056,41.4667,12700.0
2007-11-26 12:00:00,67.89,68.08,67.88,68.01,17200.0,41.4606,41.5766,41.4545,41.5339,17200.0
2007-11-26 12:05:00,68.01,68.06,67.97,68.06,13300.0,41.5339,41.5644,41.5094,41.5644,13300.0
2007-11-26 12:10:00,68.07,68.08,67.85,67.91,15400.0,41.5705,41.5766,41.4362,41.4728,15400.0
2007-11-26 12:15:00,67.9,67.97,67.86,67.87,14700.0,41.4667,41.5094,41.4423,41.4484,14700.0
2007-11-26 12:20:00,67.84,68.04,67.8,68.02,13900.0,41.4301,41.5522,41.4056,41.54,13900.0
2007-11-26 12:25:00,68.02,68.35,68.01,68.32,20500.0,41.54,41.7415,41.5339,41.7232,20500.0
2007-11-26 12:30:00,68.31,68.37,68.26,68.27,11500.0,41.7171,41.7537,41.6865,41.6927,11500.0
2007-11-26 12:35:00,68.29,68.38,68.15,68.16,12400.0,41.7049,41.7598,41.6194,41.6255,12400.0
2007-11-26 12:40:00,68.15,68.53,68.13,68.49,19800.0,41.6194,41.8514,41.6072,41.827,19800.0
2007-11-26 12:45:00,68.5,68.53,68.29,68.4,31400.0,41.8331,41.8514,41.7049,41.772,31400.0
2007-11-26 12:50:00,68.37,68.37,68.16,68.23,9800.0,41.7537,41.7537,41.6255,41.6682,9800.0
2007-11-26 12:55:00,68.23,68.45,68.23,68.39,19300.0,41.6682,41.8026,41.6682,41.7659,19300.0
2007-11-26 13:00:00,68.42,68.44,68.29,68.43,10000.0,41.7843,41.7965,41.7049,41.7904,10000.0
2007-11-26 13:05:00,68.43,68.44,68.15,68.17,15300.0,41.7904,41.7965,41.6194,41.6316,15300.0
2007-11-26 13:10:00,68.15,68.27,68.11,68.15,11800.0,41.6194,41.6927,41.5949,41.6194,11800.0
2007-11-26 13:15:00,68.15,68.21,68.07,68.21,18900.0,41.6194,41.656,41.5705,41.656,18900.0
2007-11-26 13:20:00,68.19,68.23,68.13,68.23,7900.0,41.6438,41.6682,41.6072,41.6682,7900.0
2007-11-26 13:25:00,68.21,68.33,68.08,68.08,14000.0,41.656,41.7293,41.5766,41.5766,14000.0
2007-11-26 13:30:00,68.09,68.26,68.05,68.12,13600.0,41.5827,41.6865,41.5583,41.601,13600.0
2007-11-26 13:35:00,68.12,68.37,68.12,68.33,13300.0,41.601,41.7537,41.601,41.7293,13300.0
2007-11-26 13:40:00,68.3,68.34,68.13,68.14,8000.0,41.711,41.7354,41.6072,41.6133,8000.0
2007-11-26 13:45:00,68.15,68.19,67.99,68.11,33100.0,41.6194,41.6438,41.5217,41.5949,33100.0
2007-11-26 13:50:00,68.12,68.16,67.86,67.91,21700.0,41.601,41.6255,41.4423,41.4728,21700.0
2007-11-26 13:55:00,67.92,68.09,67.92,68.05,19600.0,41.4789,41.5827,41.4789,41.5583,19600.0
2007-11-26 14:00:00,68.05,68.17,67.96,68.06,29100.0,41.5583,41.6316,41.5033,41.5644,29100.0
2007-11-26 14:05:00,68.04,68.09,67.95,67.98,34900.0,41.5522,41.5827,41.4972,41.5156,34900.0
2007-11-26 14:10:00,68.0,68.03,67.82,68.03,35700.0,41.5278,41.5461,41.4178,41.5461,35700.0
2007-11-26 14:15:00,68.02,68.19,67.96,68.19,25300.0,41.54,41.6438,41.5033,41.6438,25300.0
2007-11-26 14:20:00,68.18,68.18,67.99,68.13,42100.0,41.6377,41.6377,41.5217,41.6072,42100.0
2007-11-26 14:25:00,68.16,68.26,68.1,68.1,20900.0,41.6255,41.6865,41.5888,41.5888,20900.0
2007-11-26 14:30:00,68.1,68.2,67.96,67.97,21200.0,41.5888,41.6499,41.5033,41.5094,21200.0
2007-11-26 14:35:00,67.98,68.08,67.9,67.95,11400.0,41.5156,41.5766,41.4667,41.4972,11400.0
2007-11-26 14:40:00,67.96,68.06,67.85,68.0,32000.0,41.5033,41.5644,41.4362,41.5278,32000.0
2007-11-26 14:45:00,68.01,68.01,67.83,67.88,21600.0,41.5339,41.5339,41.4239,41.4545,21600.0
2007-11-26 14:50:00,67.82,67.99,67.77,67.86,22000.0,41.4178,41.5217,41.3873,41.4423,22000.0
2007-11-26 14:55:00,67.83,67.95,67.75,67.85,18400.0,41.4239,41.4972,41.3751,41.4362,18400.0
2007-11-26 15:00:00,67.87,67.94,67.75,67.91,30900.0,41.4484,41.4911,41.3751,41.4728,30900.0
2007-11-26 15:05:00,67.91,67.98,67.72,67.76,35500.0,41.4728,41.5156,41.3568,41.3812,35500.0
2007-11-26 15:10:00,67.75,67.78,67.52,67.75,80800.0,41.3751,41.3934,41.2346,41.3751,80800.0
2007-11-26 15:15:00,67.74,67.75,67.41,67.57,69400.0,41.369,41.3751,41.1674,41.2652,69400.0
2007-11-26 15:20:00,67.57,67.65,67.43,67.57,37500.0,41.2652,41.314,41.1797,41.2652,37500.0
2007-11-26 15:25:00,67.55,67.64,67.3,67.43,62500.0,41.2529,41.3079,41.1003,41.1797,62500.0
2007-11-26 15:30:00,67.43,67.56,67.4,67.45,34300.0,41.1797,41.2591,41.1613,41.1919,34300.0
2007-11-26 15:35:00,67.46,67.46,67.28,67.32,34500.0,41.198,41.198,41.0881,41.1125,34500.0
2007-11-26 15:40:00,67.32,67.32,67.02,67.2,80300.0,41.1125,41.1125,40.9293,41.0392,80300.0
2007-11-26 15:45:00,67.2,67.23,67.01,67.07,50500.0,41.0392,41.0575,40.9232,40.9598,50500.0
2007-11-26 15:50:00,67.09,67.09,66.91,66.99,64900.0,40.972,40.972,40.8621,40.911,64900.0
2007-11-26 15:55:00,67.0,67.07,66.75,66.79,92800.0,40.9171,40.9598,40.7644,40.7888,92800.0
2007-11-27 09:30:00,67.35,68.62,67.25,68.43,90700.0,41.1308,41.9064,41.0697,41.7904,90700.0
2007-11-27 09:35:00,68.45,68.7,68.28,68.28,61900.0,41.8026,41.9553,41.6988,41.6988,61900.0
2007-11-27 09:40:00,68.29,68.55,68.06,68.1,37400.0,41.7049,41.8637,41.5644,41.5888,37400.0
2007-11-27 09:45:00,68.04,68.49,68.04,68.45,41500.0,41.5522,41.827,41.5522,41.8026,41500.0
2007-11-27 09:50:00,68.51,68.68,68.22,68.23,60900.0,41.8392,41.943,41.6621,41.6682,60900.0
2007-11-27 09:55:00,68.23,68.26,67.95,68.08,64600.0,41.6682,41.6865,41.4972,41.5766,64600.0
2007-11-27 10:00:00,68.05,68.33,67.93,68.27,61900.0,41.5583,41.7293,41.485,41.6927,61900.0
2007-11-27 10:05:00,68.25,68.25,67.91,67.95,50300.0,41.6804,41.6804,41.4728,41.4972,50300.0
2007-11-27 10:10:00,67.98,68.0,67.63,67.64,85900.0,41.5156,41.5278,41.3018,41.3079,85900.0
2007-11-27 10:15:00,67.66,68.19,67.64,68.08,44300.0,41.3201,41.6438,41.3079,41.5766,44300.0
2007-11-27 10:20:00,68.06,68.24,67.9,68.04,57900.0,41.5644,41.6743,41.4667,41.5522,57900.0
2007-11-27 10:25:00,68.03,68.04,67.63,67.79,48000.0,41.5461,41.5522,41.3018,41.3995,48000.0
2007-11-27 10:30:00,67.78,68.0,67.76,67.85,50100.0,41.3934,41.5278,41.3812,41.4362,50100.0
2007-11-27 10:35:00,67.85,67.92,67.75,67.91,74800.0,41.4362,41.4789,41.3751,41.4728,74800.0
2007-11-27 10:40:00,67.91,68.04,67.69,67.75,51300.0,41.4728,41.5522,41.3384,41.3751,51300.0
2007-11-27 10:45:00,67.79,68.09,67.78,68.05,38400.0,41.3995,41.5827,41.3934,41.5583,38400.0
2007-11-27 10:50:00,68.05,68.2,67.96,67.99,39700.0,41.5583,41.6499,41.5033,41.5217,39700.0
2007-11-27 10:55:00,68.0,68.07,67.92,68.0,94400.0,41.5278,41.5705,41.4789,41.5278,94400.0
2007-11-27 11:00:00,67.98,68.05,67.92,68.05,28900.0,41.5156,41.5583,41.4789,41.5583,28900.0
2007-11-27 11:05:00,68.04,68.08,68.02,68.04,44600.0,41.5522,41.5766,41.54,41.5522,44600.0
2007-11-27 11:10:00,68.06,68.1,67.98,68.01,63200.0,41.5644,41.5888,41.5156,41.5339,63200.0
2007-11-27 11:15:00,68.02,68.15,68.0,68.15,41800.0,41.54,41.6194,41.5278,41.6194,41800.0
2007-11-27 11:20:00,68.17,68.17,67.96,68.02,26400.0,41.6316,41.6316,41.5033,41.54,26400.0
2007-11-27 11:25:00,68.04,68.2,68.04,68.04,21400.0,41.5522,41.6499,41.5522,41.5522,21400.0
2007-11-27 11:30:00,68.06,68.29,68.06,68.23,47500.0,41.5644,41.7049,41.5644,41.6682,47500.0
2007-11-27 11:35:00,68.24,68.71,68.18,68.58,72900.0,41.6743,41.9614,41.6377,41.882,72900.0
2007-11-27 11:40:00,68.58,68.75,68.48,68.49,26700.0,41.882,41.9858,41.8209,41.827,26700.0
2007-11-27 11:45:00,68.52,68.58,68.44,68.47,26000.0,41.8453,41.882,41.7965,41.8148,26000.0
2007-11-27 11:50:00,68.49,68.49,68.19,68.27,18900.0,41.827,41.827,41.6438,41.6927,18900.0
2007-11-27 11:55:00,68.25,68.42,68.25,68.3,19400.0,41.6804,41.7843,41.6804,41.711,19400.0
2007-11-27 12:00:00,68.27,68.5,68.27,68.5,21700.0,41.6927,41.8331,41.6927,41.8331,21700.0
2007-11-27 12:05:00,68.5,68.63,68.47,68.61,41000.0,41.8331,41.9125,41.8148,41.9003,41000.0
2007-11-27 12:10:00,68.61,68.62,68.26,68.26,23400.0,41.9003,41.9064,41.6865,41.6865,23400.0
2007-11-27 12:15:00,68.27,68.46,68.24,68.42,38300.0,41.6927,41.8087,41.6743,41.7843,38300.0
2007-11-27 12:20:00,68.43,68.58,68.35,68.47,93200.0,41.7904,41.882,41.7415,41.8148,93200.0
2007-11-27 12:25:00,68.47,68.51,68.37,68.47,53700.0,41.8148,41.8392,41.7537,41.8148,53700.0
2007-11-27 12:30:00,68.47,68.8,68.46,68.71,63000.0,41.8148,42.0163,41.8087,41.9614,63000.0
2007-11-27 12:35:00,68.74,68.95,68.72,68.89,17300.0,41.9797,42.1079,41.9675,42.0713,17300.0
2007-11-27 12:40:00,68.89,68.98,68.76,68.85,25000.0,42.0713,42.1263,41.9919,42.0469,25000.0
2007-11-27 12:45:00,68.83,69.02,68.82,68.94,22500.0,42.0346,42.1507,42.0285,42.1018,22500.0
2007-11-27 12:50:00,68.95,69.02,68.89,68.99,36100.0,42.1079,42.1507,42.0713,42.1324,36100.0
2007-11-27 12:55:00,69.0,69.0,68.79,68.84,14900.0,42.1385,42.1385,42.0102,42.0408,14900.0
2007-11-27 13:00:00,68.89,68.97,68.85,68.94,21600.0,42.0713,42.1201,42.0469,42.1018,21600.0
2007-11-27 13:05:00,68.92,68.93,68.82,68.92,15200.0,42.0896,42.0957,42.0285,42.0896,15200.0
2007-11-27 13:10:00,68.94,68.95,68.76,68.83,17400.0,42.1018,42.1079,41.9919,42.0346,17400.0
2007-11-27 13:15:00,68.87,68.98,68.86,68.93,127800.0,42.0591,42.1263,42.053,42.0957,127800.0
2007-11-27 13:20:00,68.93,69.02,68.9,69.01,18100.0,42.0957,42.1507,42.0774,42.1446,18100.0
2007-11-27 13:25:00,68.99,69.06,68.91,68.96,33600.0,42.1324,42.1751,42.0835,42.114,33600.0
2007-11-27 13:30:00,68.97,69.01,68.88,68.98,39200.0,42.1201,42.1446,42.0652,42.1263,39200.0
2007-11-27 13:35:00,68.97,68.97,68.87,68.93,39500.0,42.1201,42.1201,42.0591,42.0957,39500.0
2007-11-27 13:40:00,68.93,69.0,68.9,68.92,28300.0,42.0957,42.1385,42.0774,42.0896,28300.0
2007-11-27 13:45:00,68.93,68.98,68.89,68.94,28300.0,42.0957,42.1263,42.0713,42.1018,28300.0
2007-11-27 13:50:00,68.94,68.94,68.67,68.83,46800.0,42.1018,42.1018,41.9369,42.0346,46800.0
2007-11-27 13:55:00,68.83,68.93,68.75,68.88,27300.0,42.0346,42.0957,41.9858,42.0652,27300.0
2007-11-27 14:00:00,68.89,68.95,68.66,68.78,26600.0,42.0713,42.1079,41.9308,42.0041,26600.0
2007-11-27 14:05:00,68.78,68.99,68.78,68.98,32300.0,42.0041,42.1324,42.0041,42.1263,32300.0
2007-11-27 14:10:00,68.96,69.08,68.9,69.0,33500.0,42.114,42.1873,42.0774,42.1385,33500.0
2007-11-27 14:15:00,69.01,69.19,68.93,69.1,24500.0,42.1446,42.2545,42.0957,42.1995,24500.0
2007-11-27 14:20:00,69.13,69.14,68.88,68.96,25900.0,42.2179,42.224,42.0652,42.114,25900.0
2007-11-27 14:25:00,68.97,68.97,68.68,68.68,75900.0,42.1201,42.1201,41.943,41.943,75900.0
2007-11-27 14:30:00,68.68,68.73,68.52,68.55,38700.0,41.943,41.9736,41.8453,41.8637,38700.0
2007-11-27 14:35:00,68.58,68.61,68.18,68.4,85500.0,41.882,41.9003,41.6377,41.772,85500.0
2007-11-27 14:40:00,68.43,68.55,68.15,68.22,51900.0,41.7904,41.8637,41.6194,41.6621,51900.0
2007-11-27 14:45:00,68.22,68.44,68.19,68.27,53800.0,41.6621,41.7965,41.6438,41.6927,53800.0
2007-11-27 14:50:00,68.3,68.55,68.3,68.48,40500.0,41.711,41.8637,41.711,41.8209,40500.0
2007-11-27 14:55:00,68.53,68.78,68.41,68.69,41900.0,41.8514,42.0041,41.7782,41.9491,41900.0
2007-11-27 15:00:00,68.7,68.79,68.5,68.5,55500.0,41.9553,42.0102,41.8331,41.8331,55500.0
2007-11-27 15:05:00,68.48,68.59,68.4,68.5,31100.0,41.8209,41.8881,41.772,41.8331,31100.0
2007-11-27 15:10:00,68.5,69.01,68.46,68.82,58100.0,41.8331,42.1446,41.8087,42.0285,58100.0
2007-11-27 15:15:00,68.8,68.89,68.72,68.79,41600.0,42.0163,42.0713,41.9675,42.0102,41600.0
2007-11-27 15:20:00,68.78,68.9,68.66,68.7,40200.0,42.0041,42.0774,41.9308,41.9553,40200.0
2007-11-27 15:25:00,68.69,68.75,68.36,68.49,50400.0,41.9491,41.9858,41.7476,41.827,50400.0
2007-11-27 15:30:00,68.51,69.02,68.47,69.02,58100.0,41.8392,42.1507,41.8148,42.1507,58100.0
2007-11-27 15:35:00,69.02,69.07,68.84,68.92,61700.0,42.1507,42.1812,42.0408,42.0896,61700.0
2007-11-27 15:40:00,68.92,69.09,68.84,68.99,69900.0,42.0896,42.1934,42.0408,42.1324,69900.0
2007-11-27 15:45:00,68.98,69.21,68.9,69.2,80500.0,42.1263,42.2667,42.0774,42.2606,80500.0
2007-11-27 15:50:00,69.2,69.27,69.07,69.24,73600.0,42.2606,42.3034,42.1812,42.285,73600.0
2007-11-27 15:55:00,69.24,69.25,69.05,69.13,110900.0,42.285,42.2911,42.169,42.2179,110900.0
2007-11-28 09:30:00,69.59,70.59,69.56,70.39,100700.0,42.4988,43.1095,42.4805,42.9873,100700.0
2007-11-28 09:35:00,70.46,71.44,70.46,71.16,84400.0,43.0301,43.6286,43.0301,43.4576,84400.0
2007-11-28 09:40:00,71.16,71.43,71.04,71.3,82100.0,43.4576,43.6225,43.3843,43.5431,82100.0
2007-11-28 09:45:00,71.29,71.84,71.16,71.73,76700.0,43.537,43.8729,43.4576,43.8057,76700.0
2007-11-28 09:50:00,71.76,71.92,71.61,71.88,83800.0,43.824,43.9217,43.7324,43.8973,83800.0
2007-11-28 09:55:00,71.94,71.94,71.67,71.85,78600.0,43.9339,43.9339,43.769,43.879,78600.0
2007-11-28 10:00:00,71.88,71.92,71.58,71.79,60200.0,43.8973,43.9217,43.7141,43.8423,60200.0
2007-11-28 10:05:00,71.79,71.9,71.74,71.76,32700.0,43.8423,43.9095,43.8118,43.824,32700.0
2007-11-28 10:10:00,71.78,71.84,71.65,71.75,43900.0,43.8362,43.8729,43.7568,43.8179,43900.0
2007-11-28 10:15:00,71.74,71.88,71.7,71.75,43400.0,43.8118,43.8973,43.7874,43.8179,43400.0
2007-11-28 10:20:00,71.71,71.92,71.62,71.66,32900.0,43.7935,43.9217,43.7385,43.7629,32900.0
2007-11-28 10:25:00,71.67,71.77,71.56,71.74,36400.0,43.769,43.8301,43.7019,43.8118,36400.0
2007-11-28 10:30:00,71.75,71.92,71.73,71.87,54600.0,43.8179,43.9217,43.8057,43.8912,54600.0
2007-11-28 10:35:00,71.88,72.04,71.84,71.99,42500.0,43.8973,43.995,43.8729,43.9645,42500.0
2007-11-28 10:40:00,71.98,72.1,71.94,72.04,52700.0,43.9584,44.0316,43.9339,43.995,52700.0
2007-11-28 10:45:00,72.09,72.2,71.9,71.96,56500.0,44.0255,44.0927,43.9095,43.9461,56500.0
2007-11-28 10:50:00,72.0,72.15,71.91,72.04,36100.0,43.9706,44.0622,43.9156,43.995,36100.0
2007-11-28 10:55:00,72.0,72.0,71.86,71.99,15900.0,43.9706,43.9706,43.8851,43.9645,15900.0
2007-11-28 11:00:00,71.97,72.08,71.8,71.83,26000.0,43.9523,44.0194,43.8484,43.8668,26000.0
2007-11-28 11:05:00,71.86,72.04,71.8,71.88,29000.0,43.8851,43.995,43.8484,43.8973,29000.0
2007-11-28 11:10:00,71.89,71.97,71.84,71.93,28300.0,43.9034,43.9523,43.8729,43.9278,28300.0
2007-11-28 11:15:00,71.95,71.95,71.74,71.82,39200.0,43.94,43.94,43.8118,43.8606,39200.0
2007-11-28 11:20:00,71.84,71.86,71.63,71.63,27700.0,43.8729,43.8851,43.7446,43.7446,27700.0
2007-11-28 11:25:00,71.65,71.76,71.57,71.7,34600.0,43.7568,43.824,43.708,43.7874,34600.0
2007-11-28 11:30:00,71.72,71.83,71.64,71.7,19100.0,43.7996,43.8668,43.7507,43.7874,19100.0
2007-11-28 11:35:00,71.69,71.77,71.6,71.69,33400.0,43.7813,43.8301,43.7263,43.7813,33400.0
2007-11-28 11:40:00,71.69,71.83,71.59,71.59,30400.0,43.7813,43.8668,43.7202,43.7202,30400.0
2007-11-28 11:45:00,71.57,71.67,71.51,71.66,30300.0,43.708,43.769,43.6713,43.7629,30300.0
2007-11-28 11:50:00,71.65,71.9,71.65,71.88,56100.0,43.7568,43.9095,43.7568,43.8973,56100.0
2007-11-28 11:55:00,71.91,72.0,71.81,71.94,30300.0,43.9156,43.9706,43.8545,43.9339,30300.0
2007-11-28 12:00:00,71.96,72.26,71.96,72.17,65700.0,43.9461,44.1294,43.9461,44.0744,65700.0
2007-11-28 12:05:00,72.16,72.28,72.09,72.25,65800.0,44.0683,44.1416,44.0255,44.1232,65800.0
2007-11-28 12:10:00,72.25,72.38,72.18,72.29,48700.0,44.1232,44.2026,44.0805,44.1477,48700.0
2007-11-28 12:15:00,72.32,72.42,72.15,72.4,40700.0,44.166,44.2271,44.0622,44.2149,40700.0
2007-11-28 12:20:00,72.41,72.46,72.28,72.4,42700.0,44.221,44.2515,44.1416,44.2149,42700.0
2007-11-28 12:25:00,72.39,72.5,72.35,72.46,49100.0,44.2087,44.2759,44.1843,44.2515,49100.0
2007-11-28 12:30:00,72.46,72.5,72.33,72.33,28100.0,44.2515,44.2759,44.1721,44.1721,28100.0
2007-11-28 12:35:00,72.38,72.38,72.13,72.18,23700.0,44.2026,44.2026,44.05,44.0805,23700.0
2007-11-28 12:40:00,72.16,72.25,72.06,72.08,22100.0,44.0683,44.1232,44.0072,44.0194,22100.0
2007-11-28 12:45:00,72.1,72.2,72.0,72.12,19800.0,44.0316,44.0927,43.9706,44.0439,19800.0
2007-11-28 12:50:00,72.11,72.13,72.0,72.0,22400.0,44.0378,44.05,43.9706,43.9706,22400.0
2007-11-28 12:55:00,72.0,72.05,71.97,71.99,11100.0,43.9706,44.0011,43.9523,43.9645,11100.0
2007-11-28 13:00:00,72.0,72.04,71.9,72.0,20900.0,43.9706,43.995,43.9095,43.9706,20900.0
2007-11-28 13:05:00,72.01,72.05,71.92,71.95,16200.0,43.9767,44.0011,43.9217,43.94,16200.0
2007-11-28 13:10:00,71.95,71.96,71.83,71.92,13600.0,43.94,43.9461,43.8668,43.9217,13600.0
2007-11-28 13:15:00,71.93,72.24,71.92,72.21,18600.0,43.9278,44.1171,43.9217,44.0988,18600.0
2007-11-28 13:20:00,72.22,72.3,72.09,72.26,24700.0,44.1049,44.1538,44.0255,44.1294,24700.0
2007-11-28 13:25:00,72.24,72.34,72.23,72.34,19600.0,44.1171,44.1782,44.111,44.1782,19600.0
2007-11-28 13:30:00,72.35,72.4,72.33,72.37,22400.0,44.1843,44.2149,44.1721,44.1965,22400.0
2007-11-28 13:35:00,72.39,72.64,72.33,72.49,33700.0,44.2087,44.3614,44.1721,44.2698,33700.0
2007-11-28 13:40:00,72.47,72.47,72.32,72.38,16400.0,44.2576,44.2576,44.166,44.2026,16400.0
2007-11-28 13:45:00,72.39,72.42,72.29,72.39,13600.0,44.2087,44.2271,44.1477,44.2087,13600.0
2007-11-28 13:50:00,72.38,72.58,72.33,72.45,27000.0,44.2026,44.3248,44.1721,44.2454,27000.0
2007-11-28 13:55:00,72.47,72.7,72.43,72.45,29200.0,44.2576,44.3981,44.2332,44.2454,29200.0
2007-11-28 14:00:00,72.45,72.82,72.29,72.71,48000.0,44.2454,44.4713,44.1477,44.4042,48000.0
2007-11-28 14:05:00,72.72,72.9,72.69,72.9,36900.0,44.4103,44.5202,44.392,44.5202,36900.0
2007-11-28 14:10:00,72.93,72.98,72.77,72.8,33900.0,44.5385,44.5691,44.4408,44.4591,33900.0
2007-11-28 14:15:00,72.8,72.94,72.7,72.77,24300.0,44.4591,44.5446,44.3981,44.4408,24300.0
2007-11-28 14:20:00,72.78,72.8,72.62,72.68,27300.0,44.4469,44.4591,44.3492,44.3859,27300.0
2007-11-28 14:25:00,72.69,72.79,72.6,72.66,19400.0,44.392,44.453,44.337,44.3736,19400.0
2007-11-28 14:30:00,72.69,72.75,72.59,72.75,37800.0,44.392,44.4286,44.3309,44.4286,37800.0
2007-11-28 14:35:00,72.76,72.95,72.74,72.8,31000.0,44.4347,44.5507,44.4225,44.4591,31000.0
2007-11-28 14:40:00,72.81,72.81,72.4,72.45,24500.0,44.4652,44.4652,44.2149,44.2454,24500.0
2007-11-28 14:45:00,72.44,72.6,72.18,72.5,56500.0,44.2393,44.337,44.0805,44.2759,56500.0
2007-11-28 14:50:00,72.5,72.59,72.33,72.41,26700.0,44.2759,44.3309,44.1721,44.221,26700.0
2007-11-28 14:55:00,72.41,72.56,72.27,72.51,31500.0,44.221,44.3126,44.1355,44.282,31500.0
2007-11-28 15:00:00,72.52,72.78,72.45,72.76,112200.0,44.2881,44.4469,44.2454,44.4347,112200.0
2007-11-28 15:05:00,72.74,72.87,72.67,72.76,72200.0,44.4225,44.5019,44.3797,44.4347,72200.0
2007-11-28 15:10:00,72.76,73.12,72.75,73.0,66500.0,44.4347,44.6546,44.4286,44.5813,66500.0
2007-11-28 15:15:00,73.01,73.29,72.95,73.28,82700.0,44.5874,44.7584,44.5507,44.7523,82700.0
2007-11-28 15:20:00,73.28,73.32,73.13,73.27,93300.0,44.7523,44.7767,44.6607,44.7462,93300.0
2007-11-28 15:25:00,73.27,73.37,73.27,73.36,47900.0,44.7462,44.8072,44.7462,44.8011,47900.0
2007-11-28 15:30:00,73.36,73.51,73.35,73.51,76900.0,44.8011,44.8927,44.795,44.8927,76900.0
2007-11-28 15:35:00,73.49,73.67,73.4,73.6,101000.0,44.8805,44.9904,44.8256,44.9477,101000.0
2007-11-28 15:40:00,73.63,73.75,73.46,73.47,198000.0,44.966,45.0393,44.8622,44.8683,198000.0
2007-11-28 15:45:00,73.46,73.5,73.28,73.3,123500.0,44.8622,44.8866,44.7523,44.7645,123500.0
2007-11-28 15:50:00,73.3,73.47,73.25,73.43,142900.0,44.7645,44.8683,44.734,44.8439,142900.0
2007-11-28 15:55:00,73.41,73.6,73.37,73.53,155400.0,44.8317,44.9477,44.8072,44.9049,155400.0
2007-11-29 09:30:00,73.42,73.42,72.27,72.38,64500.0,44.8378,44.8378,44.1355,44.2026,64500.0
2007-11-29 09:35:00,72.37,72.43,71.75,71.97,62800.0,44.1965,44.2332,43.8179,43.9523,62800.0
2007-11-29 09:40:00,71.98,72.05,71.8,72.04,83500.0,43.9584,44.0011,43.8484,43.995,83500.0
2007-11-29 09:45:00,72.06,72.09,71.64,71.78,64500.0,44.0072,44.0255,43.7507,43.8362,64500.0
2007-11-29 09:50:00,71.78,71.94,71.61,71.73,69300.0,43.8362,43.9339,43.7324,43.8057,69300.0
2007-11-29 09:55:00,71.75,71.85,71.63,71.68,56100.0,43.8179,43.879,43.7446,43.7751,56100.0
2007-11-29 10:00:00,71.64,72.0,71.57,71.57,61400.0,43.7507,43.9706,43.708,43.708,61400.0
2007-11-29 10:05:00,71.58,71.96,71.49,71.52,39200.0,43.7141,43.9461,43.6591,43.6774,39200.0
2007-11-29 10:10:00,71.52,71.52,71.3,71.48,78100.0,43.6774,43.6774,43.5431,43.653,78100.0
2007-11-29 10:15:00,71.5,71.95,71.35,71.89,45700.0,43.6652,43.94,43.5736,43.9034,45700.0
2007-11-29 10:20:00,71.89,71.99,71.74,71.96,36200.0,43.9034,43.9645,43.8118,43.9461,36200.0
2007-11-29 10:25:00,71.97,72.08,71.87,72.05,50500.0,43.9523,44.0194,43.8912,44.0011,50500.0
2007-11-29 10:30:00,72.04,72.29,71.91,72.05,39300.0,43.995,44.1477,43.9156,44.0011,39300.0
2007-11-29 10:35:00,72.06,72.42,72.02,72.37,41400.0,44.0072,44.2271,43.9828,44.1965,41400.0
2007-11-29 10:40:00,72.37,72.64,72.32,72.42,29500.0,44.1965,44.3614,44.166,44.2271,29500.0
2007-11-29 10:45:00,72.36,72.37,72.19,72.34,26200.0,44.1904,44.1965,44.0866,44.1782,26200.0
2007-11-29 10:50:00,72.36,72.49,72.32,72.39,15500.0,44.1904,44.2698,44.166,44.2087,15500.0
2007-11-29 10:55:00,72.39,72.54,72.38,72.38,16400.0,44.2087,44.3004,44.2026,44.2026,16400.0
2007-11-29 11:00:00,72.38,72.38,72.24,72.25,15400.0,44.2026,44.2026,44.1171,44.1232,15400.0
2007-11-29 11:05:00,72.23,72.35,72.18,72.28,12100.0,44.111,44.1843,44.0805,44.1416,12100.0
2007-11-29 11:10:00,72.27,72.5,72.23,72.42,18800.0,44.1355,44.2759,44.111,44.2271,18800.0
2007-11-29 11:15:00,72.43,72.48,72.26,72.29,9700.0,44.2332,44.2637,44.1294,44.1477,9700.0
2007-11-29 11:20:00,72.32,72.34,72.02,72.13,16800.0,44.166,44.1782,43.9828,44.05,16800.0
2007-11-29 11:25:00,72.09,72.32,72.08,72.31,11000.0,44.0255,44.166,44.0194,44.1599,11000.0
2007-11-29 11:30:00,72.35,72.8,72.35,72.77,26500.0,44.1843,44.4591,44.1843,44.4408,26500.0
2007-11-29 11:35:00,72.77,72.8,72.61,72.67,27300.0,44.4408,44.4591,44.3431,44.3797,27300.0
2007-11-29 11:40:00,72.66,72.87,72.63,72.87,20800.0,44.3736,44.5019,44.3553,44.5019,20800.0
2007-11-29 11:45:00,72.87,73.04,72.86,72.86,36000.0,44.5019,44.6057,44.4958,44.4958,36000.0
2007-11-29 11:50:00,72.88,72.9,72.58,72.61,9600.0,44.508,44.5202,44.3248,44.3431,9600.0
2007-11-29 11:55:00,72.58,73.01,72.57,72.79,18500.0,44.3248,44.5874,44.3187,44.453,18500.0
2007-11-29 12:00:00,72.8,72.84,72.67,72.69,20600.0,44.4591,44.4836,44.3797,44.392,20600.0
2007-11-29 12:05:00,72.74,72.91,72.64,72.7,16900.0,44.4225,44.5263,44.3614,44.3981,16900.0
2007-11-29 12:10:00,72.71,72.71,72.35,72.36,18900.0,44.4042,44.4042,44.1843,44.1904,18900.0
2007-11-29 12:15:00,72.36,72.37,72.25,72.28,9800.0,44.1904,44.1965,44.1232,44.1416,9800.0
2007-11-29 12:20:00,72.27,72.39,72.21,72.39,8600.0,44.1355,44.2087,44.0988,44.2087,8600.0
2007-11-29 12:25:00,72.38,72.48,72.33,72.44,4800.0,44.2026,44.2637,44.1721,44.2393,4800.0
2007-11-29 12:30:00,72.42,72.42,72.3,72.36,7400.0,44.2271,44.2271,44.1538,44.1904,7400.0
2007-11-29 12:35:00,72.37,72.44,72.31,72.34,7600.0,44.1965,44.2393,44.1599,44.1782,7600.0
2007-11-29 12:40:00,72.34,72.4,72.29,72.31,7700.0,44.1782,44.2149,44.1477,44.1599,7700.0
2007-11-29 12:45:00,72.36,72.36,71.9,71.92,19400.0,44.1904,44.1904,43.9095,43.9217,19400.0
2007-11-29 12:50:00,71.92,72.23,71.91,72.2,19800.0,43.9217,44.111,43.9156,44.0927,19800.0
2007-11-29 12:55:00,72.23,72.32,71.94,71.96,23600.0,44.111,44.166,43.9339,43.9461,23600.0
2007-11-29 13:00:00,71.97,72.18,71.91,71.91,26400.0,43.9523,44.0805,43.9156,43.9156,26400.0
2007-11-29 13:05:00,71.92,72.13,71.88,72.09,16000.0,43.9217,44.05,43.8973,44.0255,16000.0
2007-11-29 13:10:00,72.08,72.1,71.97,72.06,5800.0,44.0194,44.0316,43.9523,44.0072,5800.0
2007-11-29 13:15:00,72.1,72.18,71.96,71.99,5100.0,44.0316,44.0805,43.9461,43.9645,5100.0
2007-11-29 13:20:00,72.01,72.04,71.89,71.99,12800.0,43.9767,43.995,43.9034,43.9645,12800.0
2007-11-29 13:25:00,71.97,72.0,71.87,71.87,11100.0,43.9523,43.9706,43.8912,43.8912,11100.0
2007-11-29 13:30:00,71.9,72.12,71.88,71.98,14200.0,43.9095,44.0439,43.8973,43.9584,14200.0
2007-11-29 13:35:00,71.95,72.06,71.93,71.93,16500.0,43.94,44.0072,43.9278,43.9278,16500.0
2007-11-29 13:40:00,71.95,71.97,71.8,71.82,27300.0,43.94,43.9523,43.8484,43.8606,27300.0
2007-11-29 13:45:00,71.81,72.05,71.81,72.05,16800.0,43.8545,44.0011,43.8545,44.0011,16800.0
2007-11-29 13:50:00,72.01,72.26,72.01,72.26,17600.0,43.9767,44.1294,43.9767,44.1294,17600.0
2007-11-29 13:55:00,72.26,72.28,72.03,72.03,20100.0,44.1294,44.1416,43.9889,43.9889,20100.0
2007-11-29 14:00:00,72.01,72.1,71.75,71.84,30700.0,43.9767,44.0316,43.8179,43.8729,30700.0
2007-11-29 14:05:00,71.82,72.01,71.81,72.01,11600.0,43.8606,43.9767,43.8545,43.9767,11600.0
2007-11-29 14:10:00,72.0,72.16,71.95,72.15,18000.0,43.9706,44.0683,43.94,44.0622,18000.0
2007-11-29 14:15:00,72.17,72.31,72.1,72.24,35500.0,44.0744,44.1599,44.0316,44.1171,35500.0
2007-11-29 14:20:00,72.25,72.25,72.08,72.17,11400.0,44.1232,44.1232,44.0194,44.0744,11400.0
2007-11-29 14:25:00,72.17,72.32,72.08,72.27,21600.0,44.0744,44.166,44.0194,44.1355,21600.0
2007-11-29 14:30:00,72.26,72.26,71.9,71.94,19400.0,44.1294,44.1294,43.9095,43.9339,19400.0
2007-11-29 14:35:00,71.92,72.11,71.91,72.06,15900.0,43.9217,44.0378,43.9156,44.0072,15900.0
2007-11-29 14:40:00,72.07,72.34,72.07,72.34,12300.0,44.0133,44.1782,44.0133,44.1782,12300.0
2007-11-29 14:45:00,72.32,72.32,72.04,72.19,12700.0,44.166,44.166,43.995,44.0866,12700.0
2007-11-29 14:50:00,72.21,72.33,72.11,72.14,18400.0,44.0988,44.1721,44.0378,44.0561,18400.0
2007-11-29 14:55:00,72.17,72.29,72.11,72.2,8100.0,44.0744,44.1477,44.0378,44.0927,8100.0
2007-11-29 15:00:00,72.23,72.39,72.15,72.23,29900.0,44.111,44.2087,44.0622,44.111,29900.0
2007-11-29 15:05:00,72.24,72.29,72.11,72.24,15200.0,44.1171,44.1477,44.0378,44.1171,15200.0
2007-11-29 15:10:00,72.27,72.27,71.96,71.98,16600.0,44.1355,44.1355,43.9461,43.9584,16600.0
2007-11-29 15:15:00,71.95,72.09,71.91,72.07,18000.0,43.94,44.0255,43.9156,44.0133,18000.0
2007-11-29 15:20:00,72.05,72.11,71.94,72.05,24800.0,44.0011,44.0378,43.9339,44.0011,24800.0
2007-11-29 15:25:00,72.05,72.23,71.98,72.23,16900.0,44.0011,44.111,43.9584,44.111,16900.0
2007-11-29 15:30:00,72.22,72.22,71.91,72.03,22100.0,44.1049,44.1049,43.9156,43.9889,22100.0
2007-11-29 15:35:00,72.02,72.16,71.99,72.07,16200.0,43.9828,44.0683,43.9645,44.0133,16200.0
2007-11-29 15:40:00,72.07,72.34,71.93,72.34,21000.0,44.0133,44.1782,43.9278,44.1782,21000.0
2007-11-29 15:45:00,72.34,72.49,72.22,72.33,39800.0,44.1782,44.2698,44.1049,44.1721,39800.0
2007-11-29 15:50:00,72.33,72.37,72.15,72.27,23100.0,44.1721,44.1965,44.0622,44.1355,23100.0
2007-11-29 15:55:00,72.27,72.47,72.26,72.4,53100.0,44.1355,44.2576,44.1294,44.2149,53100.0
2007-11-30 09:30:00,73.35,74.5,73.23,74.4,134000.0,44.795,45.4973,44.7217,45.4363,134000.0
2007-11-30 09:35:00,74.43,74.56,74.25,74.32,83900.0,45.4546,45.534,45.3447,45.3874,83900.0
2007-11-30 09:40:00,74.32,74.49,73.67,73.67,80900.0,45.3874,45.4912,44.9904,44.9904,80900.0
2007-11-30 09:45:00,73.71,74.01,73.6,73.77,77300.0,45.0149,45.1981,44.9477,45.0515,77300.0
2007-11-30 09:50:00,73.83,73.9,73.6,73.82,57300.0,45.0882,45.1309,44.9477,45.0821,57300.0
2007-11-30 09:55:00,73.82,73.99,73.61,73.87,43200.0,45.0821,45.1859,44.9538,45.1126,43200.0
2007-11-30 10:00:00,73.85,74.45,73.76,73.84,46700.0,45.1004,45.4668,45.0454,45.0943,46700.0
2007-11-30 10:05:00,73.81,74.15,73.81,74.12,38400.0,45.0759,45.2836,45.0759,45.2653,38400.0
2007-11-30 10:10:00,74.14,74.15,73.6,73.6,31600.0,45.2775,45.2836,44.9477,44.9477,31600.0
2007-11-30 10:15:00,73.64,74.09,73.61,74.06,21200.0,44.9721,45.2469,44.9538,45.2286,21200.0
2007-11-30 10:20:00,74.06,74.29,73.91,73.95,32900.0,45.2286,45.3691,45.137,45.1614,32900.0
2007-11-30 10:25:00,73.96,74.03,73.82,74.02,21300.0,45.1676,45.2103,45.0821,45.2042,21300.0
2007-11-30 10:30:00,73.97,74.14,73.97,74.03,34700.0,45.1737,45.2775,45.1737,45.2103,34700.0
2007-11-30 10:35:00,74.03,74.22,74.01,74.17,9500.0,45.2103,45.3263,45.1981,45.2958,9500.0
2007-11-30 10:40:00,74.17,74.23,74.09,74.12,14800.0,45.2958,45.3324,45.2469,45.2653,14800.0
2007-11-30 10:45:00,74.09,74.13,73.67,73.72,17300.0,45.2469,45.2714,44.9904,45.021,17300.0
2007-11-30 10:50:00,73.71,73.82,73.62,73.82,28100.0,45.0149,45.0821,44.9599,45.0821,28100.0
2007-11-30 10:55:00,73.8,73.83,73.61,73.69,24000.0,45.0698,45.0882,44.9538,45.0027,24000.0
2007-11-30 11:00:00,73.68,73.69,73.43,73.47,27400.0,44.9966,45.0027,44.8439,44.8683,27400.0
2007-11-30 11:05:00,73.43,73.5,73.33,73.45,23200.0,44.8439,44.8866,44.7828,44.8561,23200.0
2007-11-30 11:10:00,73.43,73.59,73.3,73.31,15500.0,44.8439,44.9416,44.7645,44.7706,15500.0
2007-11-30 11:15:00,73.33,73.43,73.12,73.12,25600.0,44.7828,44.8439,44.6546,44.6546,25600.0
2007-11-30 11:20:00,73.17,73.48,73.08,73.35,18400.0,44.6851,44.8744,44.6301,44.795,18400.0
2007-11-30 11:25:00,73.32,73.43,73.32,73.39,9700.0,44.7767,44.8439,44.7767,44.8195,9700.0
2007-11-30 11:30:00,73.39,73.45,73.25,73.4,20000.0,44.8195,44.8561,44.734,44.8256,20000.0
2007-11-30 11:35:00,73.39,73.4,73.27,73.27,17300.0,44.8195,44.8256,44.7462,44.7462,17300.0
2007-11-30 11:40:00,73.32,73.48,73.32,73.4,16700.0,44.7767,44.8744,44.7767,44.8256,16700.0
2007-11-30 11:45:00,73.41,73.61,73.36,73.59,25000.0,44.8317,44.9538,44.8011,44.9416,25000.0
2007-11-30 11:50:00,73.59,73.66,73.45,73.57,13000.0,44.9416,44.9843,44.8561,44.9294,13000.0
2007-11-30 11:55:00,73.57,73.76,73.52,73.71,23200.0,44.9294,45.0454,44.8988,45.0149,23200.0
2007-11-30 12:00:00,73.71,73.87,73.63,73.75,24300.0,45.0149,45.1126,44.966,45.0393,24300.0
2007-11-30 12:05:00,73.77,73.81,73.6,73.62,32200.0,45.0515,45.0759,44.9477,44.9599,32200.0
2007-11-30 12:10:00,73.62,73.74,73.62,73.71,27400.0,44.9599,45.0332,44.9599,45.0149,27400.0
2007-11-30 12:15:00,73.71,73.8,73.46,73.57,20800.0,45.0149,45.0698,44.8622,44.9294,20800.0
2007-11-30 12:20:00,73.58,73.61,73.36,73.36,13500.0,44.9355,44.9538,44.8011,44.8011,13500.0
2007-11-30 12:25:00,73.36,73.7,73.27,73.7,12200.0,44.8011,45.0088,44.7462,45.0088,12200.0
2007-11-30 12:30:00,73.64,73.72,73.52,73.63,9200.0,44.9721,45.021,44.8988,44.966,9200.0
2007-11-30 12:35:00,73.64,73.68,73.63,73.67,6500.0,44.9721,44.9966,44.966,44.9904,6500.0
2007-11-30 12:40:00,73.71,73.75,73.39,73.4,11600.0,45.0149,45.0393,44.8195,44.8256,11600.0
2007-11-30 12:45:00,73.45,73.69,73.45,73.61,9600.0,44.8561,45.0027,44.8561,44.9538,9600.0
2007-11-30 12:50:00,73.65,73.7,73.53,73.57,8100.0,44.9782,45.0088,44.9049,44.9294,8100.0
2007-11-30 12:55:00,73.57,73.76,73.54,73.72,7800.0,44.9294,45.0454,44.9111,45.021,7800.0
2007-11-30 13:00:00,73.74,73.76,73.48,73.59,13600.0,45.0332,45.0454,44.8744,44.9416,13600.0
2007-11-30 13:05:00,73.58,73.63,73.4,73.59,23000.0,44.9355,44.966,44.8256,44.9416,23000.0
2007-11-30 13:10:00,73.61,73.7,73.49,73.58,14800.0,44.9538,45.0088,44.8805,44.9355,14800.0
2007-11-30 13:15:00,73.57,73.85,73.57,73.83,11600.0,44.9294,45.1004,44.9294,45.0882,11600.0
2007-11-30 13:20:00,73.81,74.02,73.8,74.0,23500.0,45.0759,45.2042,45.0698,45.192,23500.0
2007-11-30 13:25:00,74.05,74.05,73.84,73.95,17600.0,45.2225,45.2225,45.0943,45.1614,17600.0
2007-11-30 13:30:00,73.94,73.99,73.78,73.81,7500.0,45.1553,45.1859,45.0576,45.0759,7500.0
2007-11-30 13:35:00,73.81,74.01,73.72,73.72,17500.0,45.0759,45.1981,45.021,45.021,17500.0
2007-11-30 13:40:00,73.73,73.83,73.64,73.68,7700.0,45.0271,45.0882,44.9721,44.9966,7700.0
2007-11-30 13:45:00,73.66,73.81,73.66,73.81,8200.0,44.9843,45.0759,44.9843,45.0759,8200.0
2007-11-30 13:50:00,73.82,73.87,73.71,73.75,7000.0,45.0821,45.1126,45.0149,45.0393,7000.0
2007-11-30 13:55:00,73.78,73.87,73.77,73.77,8700.0,45.0576,45.1126,45.0515,45.0515,8700.0
2007-11-30 14:00:00,73.82,73.85,73.48,73.53,22900.0,45.0821,45.1004,44.8744,44.9049,22900.0
2007-11-30 14:05:00,73.53,73.68,73.5,73.62,18100.0,44.9049,44.9966,44.8866,44.9599,18100.0
2007-11-30 14:10:00,73.65,73.66,73.56,73.57,19900.0,44.9782,44.9843,44.9233,44.9294,19900.0
2007-11-30 14:15:00,73.56,73.65,73.53,73.65,24100.0,44.9233,44.9782,44.9049,44.9782,24100.0
2007-11-30 14:20:00,73.64,73.65,73.56,73.65,13000.0,44.9721,44.9782,44.9233,44.9782,13000.0
2007-11-30 14:25:00,73.65,73.65,73.44,73.45,18400.0,44.9782,44.9782,44.85,44.8561,18400.0
2007-11-30 14:30:00,73.44,73.58,73.34,73.58,22900.0,44.85,44.9355,44.7889,44.9355,22900.0
2007-11-30 14:35:00,73.59,73.7,73.56,73.63,18800.0,44.9416,45.0088,44.9233,44.966,18800.0
2007-11-30 14:40:00,73.59,73.69,73.52,73.54,12800.0,44.9416,45.0027,44.8988,44.9111,12800.0
2007-11-30 14:45:00,73.55,73.71,73.46,73.46,30300.0,44.9172,45.0149,44.8622,44.8622,30300.0
2007-11-30 14:50:00,73.46,73.48,73.28,73.38,25900.0,44.8622,44.8744,44.7523,44.8133,25900.0
2007-11-30 14:55:00,73.37,73.47,73.23,73.43,31800.0,44.8072,44.8683,44.7217,44.8439,31800.0
2007-11-30 15:00:00,73.38,73.44,73.18,73.18,28900.0,44.8133,44.85,44.6912,44.6912,28900.0
2007-11-30 15:05:00,73.19,73.19,72.9,72.97,42400.0,44.6973,44.6973,44.5202,44.563,42400.0
2007-11-30 15:10:00,72.97,72.97,72.75,72.82,74700.0,44.563,44.563,44.4286,44.4713,74700.0
2007-11-30 15:15:00,72.8,73.12,72.8,73.1,36700.0,44.4591,44.6546,44.4591,44.6423,36700.0
2007-11-30 15:20:00,73.1,73.3,73.1,73.22,27900.0,44.6423,44.7645,44.6423,44.7156,27900.0
2007-11-30 15:25:00,73.23,73.31,73.08,73.15,31200.0,44.7217,44.7706,44.6301,44.6729,31200.0
2007-11-30 15:30:00,73.18,73.25,72.95,73.04,39300.0,44.6912,44.734,44.5507,44.6057,39300.0
2007-11-30 15:35:00,73.07,73.14,72.98,73.04,26100.0,44.624,44.6668,44.5691,44.6057,26100.0
2007-11-30 15:40:00,73.05,73.25,73.05,73.14,81000.0,44.6118,44.734,44.6118,44.6668,81000.0
2007-11-30 15:45:00,73.13,73.13,72.77,72.82,99700.0,44.6607,44.6607,44.4408,44.4713,99700.0
2007-11-30 15:50:00,72.84,72.97,72.75,72.88,86200.0,44.4836,44.563,44.4286,44.508,86200.0
2007-11-30 15:55:00,72.89,73.34,72.87,73.3,104100.0,44.5141,44.7889,44.5019,44.7645,104100.0
2007-12-03 09:30:00,73.3,73.64,72.74,72.74,61200.0,44.7645,44.9721,44.4225,44.4225,61200.0
2007-12-03 09:35:00,72.75,72.77,72.03,72.13,56500.0,44.4286,44.4408,43.9889,44.05,56500.0
2007-12-03 09:40:00,72.19,72.6,72.16,72.6,29100.0,44.0866,44.337,44.0683,44.337,29100.0
2007-12-03 09:45:00,72.6,72.86,72.58,72.71,31700.0,44.337,44.4958,44.3248,44.4042,31700.0
2007-12-03 09:50:00,72.65,72.69,72.43,72.53,22000.0,44.3675,44.392,44.2332,44.2942,22000.0
2007-12-03 09:55:00,72.52,72.67,72.4,72.47,16100.0,44.2881,44.3797,44.2149,44.2576,16100.0
2007-12-03 10:00:00,72.38,72.82,72.25,72.36,29200.0,44.2026,44.4713,44.1232,44.1904,29200.0
2007-12-03 10:05:00,72.41,72.5,72.0,72.03,32400.0,44.221,44.2759,43.9706,43.9889,32400.0
2007-12-03 10:10:00,72.02,72.33,72.02,72.29,13200.0,43.9828,44.1721,43.9828,44.1477,13200.0
2007-12-03 10:15:00,72.27,72.48,72.25,72.46,16400.0,44.1355,44.2637,44.1232,44.2515,16400.0
2007-12-03 10:20:00,72.42,72.62,72.42,72.6,16900.0,44.2271,44.3492,44.2271,44.337,16900.0
2007-12-03 10:25:00,72.62,72.68,72.5,72.64,20700.0,44.3492,44.3859,44.2759,44.3614,20700.0
2007-12-03 10:30:00,72.62,72.99,72.62,72.99,26900.0,44.3492,44.5752,44.3492,44.5752,26900.0
2007-12-03 10:35:00,72.99,73.12,72.79,72.79,24400.0,44.5752,44.6546,44.453,44.453,24400.0
2007-12-03 10:40:00,72.82,72.99,72.77,72.92,18000.0,44.4713,44.5752,44.4408,44.5324,18000.0
2007-12-03 10:45:00,72.95,73.1,72.79,72.8,15400.0,44.5507,44.6423,44.453,44.4591,15400.0
2007-12-03 10:50:00,72.78,72.97,72.76,72.89,15100.0,44.4469,44.563,44.4347,44.5141,15100.0
2007-12-03 10:55:00,72.85,73.15,72.81,73.02,18800.0,44.4897,44.6729,44.4652,44.5935,18800.0
2007-12-03 11:00:00,73.0,73.1,72.92,73.0,19900.0,44.5813,44.6423,44.5324,44.5813,19900.0
2007-12-03 11:05:00,73.01,73.21,73.01,73.15,18800.0,44.5874,44.7095,44.5874,44.6729,18800.0
2007-12-03 11:10:00,73.18,73.18,72.99,73.01,8800.0,44.6912,44.6912,44.5752,44.5874,8800.0
2007-12-03 11:15:00,73.01,73.02,72.9,72.98,9800.0,44.5874,44.5935,44.5202,44.5691,9800.0
2007-12-03 11:20:00,72.93,73.13,72.91,73.13,7100.0,44.5385,44.6607,44.5263,44.6607,7100.0
2007-12-03 11:25:00,73.13,73.24,73.13,73.2,7100.0,44.6607,44.7278,44.6607,44.7034,7100.0
2007-12-03 11:30:00,73.22,73.24,73.13,73.19,10500.0,44.7156,44.7278,44.6607,44.6973,10500.0
2007-12-03 11:35:00,73.18,73.34,73.11,73.11,19200.0,44.6912,44.7889,44.6485,44.6485,19200.0
2007-12-03 11:40:00,73.09,73.14,73.01,73.05,8100.0,44.6362,44.6668,44.5874,44.6118,8100.0
2007-12-03 11:45:00,73.06,73.2,73.04,73.2,27200.0,44.6179,44.7034,44.6057,44.7034,27200.0
2007-12-03 11:50:00,73.16,73.16,73.07,73.09,10000.0,44.679,44.679,44.624,44.6362,10000.0
2007-12-03 11:55:00,73.1,73.17,73.06,73.08,6500.0,44.6423,44.6851,44.6179,44.6301,6500.0
2007-12-03 12:00:00,73.09,73.13,73.02,73.05,13000.0,44.6362,44.6607,44.5935,44.6118,13000.0
2007-12-03 12:05:00,73.09,73.18,73.05,73.12,22300.0,44.6362,44.6912,44.6118,44.6546,22300.0
2007-12-03 12:10:00,73.15,73.33,73.14,73.33,17600.0,44.6729,44.7828,44.6668,44.7828,17600.0
2007-12-03 12:15:00,73.35,73.38,73.23,73.38,11500.0,44.795,44.8133,44.7217,44.8133,11500.0
2007-12-03 12:20:00,73.37,73.43,73.33,73.35,5900.0,44.8072,44.8439,44.7828,44.795,5900.0
2007-12-03 12:25:00,73.35,73.44,73.33,73.38,12000.0,44.795,44.85,44.7828,44.8133,12000.0
2007-12-03 12:30:00,73.41,73.46,73.38,73.46,6300.0,44.8317,44.8622,44.8133,44.8622,6300.0
2007-12-03 12:35:00,73.46,73.61,73.36,73.38,12500.0,44.8622,44.9538,44.8011,44.8133,12500.0
2007-12-03 12:40:00,73.37,73.42,73.29,73.3,11600.0,44.8072,44.8378,44.7584,44.7645,11600.0
2007-12-03 12:45:00,73.28,73.3,73.16,73.2,11700.0,44.7523,44.7645,44.679,44.7034,11700.0
2007-12-03 12:50:00,73.2,73.34,73.09,73.11,13100.0,44.7034,44.7889,44.6362,44.6485,13100.0
2007-12-03 12:55:00,73.12,73.12,73.02,73.03,12000.0,44.6546,44.6546,44.5935,44.5996,12000.0
2007-12-03 13:00:00,73.06,73.07,73.0,73.05,28200.0,44.6179,44.624,44.5813,44.6118,28200.0
2007-12-03 13:05:00,73.05,73.08,72.93,72.99,12800.0,44.6118,44.6301,44.5385,44.5752,12800.0
2007-12-03 13:10:00,73.01,73.06,72.91,72.91,5900.0,44.5874,44.6179,44.5263,44.5263,5900.0
2007-12-03 13:15:00,72.92,73.0,72.85,73.0,18900.0,44.5324,44.5813,44.4897,44.5813,18900.0
2007-12-03 13:20:00,72.99,73.05,72.86,72.86,16100.0,44.5752,44.6118,44.4958,44.4958,16100.0
2007-12-03 13:25:00,72.86,73.04,72.83,72.94,13000.0,44.4958,44.6057,44.4775,44.5446,13000.0
2007-12-03 13:30:00,72.92,72.94,72.8,72.84,11900.0,44.5324,44.5446,44.4591,44.4836,11900.0
2007-12-03 13:35:00,72.87,72.9,72.76,72.81,10400.0,44.5019,44.5202,44.4347,44.4652,10400.0
2007-12-03 13:40:00,72.79,72.8,72.66,72.73,12100.0,44.453,44.4591,44.3736,44.4164,12100.0
2007-12-03 13:45:00,72.78,72.8,72.68,72.8,11100.0,44.4469,44.4591,44.3859,44.4591,11100.0
2007-12-03 13:50:00,72.76,72.78,72.58,72.59,7900.0,44.4347,44.4469,44.3248,44.3309,7900.0
2007-12-03 13:55:00,72.61,72.71,72.6,72.64,7400.0,44.3431,44.4042,44.337,44.3614,7400.0
2007-12-03 14:00:00,72.64,72.76,72.61,72.67,15900.0,44.3614,44.4347,44.3431,44.3797,15900.0
2007-12-03 14:05:00,72.67,72.76,72.64,72.71,5900.0,44.3797,44.4347,44.3614,44.4042,5900.0
2007-12-03 14:10:00,72.73,72.78,72.6,72.62,10900.0,44.4164,44.4469,44.337,44.3492,10900.0
2007-12-03 14:15:00,72.62,72.75,72.6,72.75,7200.0,44.3492,44.4286,44.337,44.4286,7200.0
2007-12-03 14:20:00,72.74,72.77,72.65,72.67,8800.0,44.4225,44.4408,44.3675,44.3797,8800.0
2007-12-03 14:25:00,72.65,72.77,72.63,72.65,19600.0,44.3675,44.4408,44.3553,44.3675,19600.0
2007-12-03 14:30:00,72.63,72.63,72.45,72.53,33000.0,44.3553,44.3553,44.2454,44.2942,33000.0
2007-12-03 14:35:00,72.53,72.62,72.49,72.59,14300.0,44.2942,44.3492,44.2698,44.3309,14300.0
2007-12-03 14:40:00,72.56,72.69,72.47,72.58,23600.0,44.3126,44.392,44.2576,44.3248,23600.0
2007-12-03 14:45:00,72.57,72.61,72.44,72.58,26300.0,44.3187,44.3431,44.2393,44.3248,26300.0
2007-12-03 14:50:00,72.56,72.71,72.53,72.71,8500.0,44.3126,44.4042,44.2942,44.4042,8500.0
2007-12-03 14:55:00,72.7,72.7,72.61,72.62,7800.0,44.3981,44.3981,44.3431,44.3492,7800.0
2007-12-03 15:00:00,72.62,72.66,72.58,72.62,9300.0,44.3492,44.3736,44.3248,44.3492,9300.0
2007-12-03 15:05:00,72.64,72.67,72.41,72.42,18700.0,44.3614,44.3797,44.221,44.2271,18700.0
2007-12-03 15:10:00,72.42,72.61,72.36,72.59,18500.0,44.2271,44.3431,44.1904,44.3309,18500.0
2007-12-03 15:15:00,72.56,72.56,72.44,72.48,10000.0,44.3126,44.3126,44.2393,44.2637,10000.0
2007-12-03 15:20:00,72.49,72.75,72.37,72.71,19000.0,44.2698,44.4286,44.1965,44.4042,19000.0
2007-12-03 15:25:00,72.71,72.71,72.58,72.58,21700.0,44.4042,44.4042,44.3248,44.3248,21700.0
2007-12-03 15:30:00,72.62,72.7,72.54,72.7,27200.0,44.3492,44.3981,44.3004,44.3981,27200.0
2007-12-03 15:35:00,72.71,72.8,72.71,72.72,41500.0,44.4042,44.4591,44.4042,44.4103,41500.0
2007-12-03 15:40:00,72.73,72.86,72.71,72.81,29300.0,44.4164,44.4958,44.4042,44.4652,29300.0
2007-12-03 15:45:00,72.81,72.83,72.65,72.77,41500.0,44.4652,44.4775,44.3675,44.4408,41500.0
2007-12-03 15:50:00,72.76,72.76,72.64,72.72,36800.0,44.4347,44.4347,44.3614,44.4103,36800.0
2007-12-03 15:55:00,72.71,72.87,72.67,72.82,73200.0,44.4042,44.5019,44.3797,44.4713,73200.0
2007-12-04 09:30:00,72.28,72.77,71.73,71.88,110600.0,44.1416,44.4408,43.8057,43.8973,110600.0
2007-12-04 09:35:00,71.91,72.18,71.5,71.68,82800.0,43.9156,44.0805,43.6652,43.7751,82800.0
2007-12-04 09:40:00,71.62,71.93,71.41,71.52,53800.0,43.7385,43.9278,43.6103,43.6774,53800.0
2007-12-04 09:45:00,71.54,71.85,71.48,71.85,34800.0,43.6897,43.879,43.653,43.879,34800.0
2007-12-04 09:50:00,71.83,71.85,71.69,71.75,20500.0,43.8668,43.879,43.7813,43.8179,20500.0
2007-12-04 09:55:00,71.76,72.05,71.75,72.04,34900.0,43.824,44.0011,43.8179,43.995,34900.0
2007-12-04 10:00:00,72.03,72.08,71.9,72.0,36000.0,43.9889,44.0194,43.9095,43.9706,36000.0
2007-12-04 10:05:00,71.98,71.98,71.53,71.74,14400.0,43.9584,43.9584,43.6835,43.8118,14400.0
2007-12-04 10:10:00,71.74,71.92,71.63,71.9,14900.0,43.8118,43.9217,43.7446,43.9095,14900.0
2007-12-04 10:15:00,71.93,72.01,71.84,71.92,10300.0,43.9278,43.9767,43.8729,43.9217,10300.0
2007-12-04 10:20:00,71.95,71.99,71.77,71.88,14700.0,43.94,43.9645,43.8301,43.8973,14700.0
2007-12-04 10:25:00,71.93,72.09,71.9,71.97,20400.0,43.9278,44.0255,43.9095,43.9523,20400.0
2007-12-04 10:30:00,71.97,72.08,71.82,71.88,29400.0,43.9523,44.0194,43.8606,43.8973,29400.0
2007-12-04 10:35:00,71.85,72.02,71.84,71.98,19600.0,43.879,43.9828,43.8729,43.9584,19600.0
2007-12-04 10:40:00,72.0,72.06,71.88,72.04,15000.0,43.9706,44.0072,43.8973,43.995,15000.0
2007-12-04 10:45:00,72.04,72.1,71.65,71.72,23100.0,43.995,44.0316,43.7568,43.7996,23100.0
2007-12-04 10:50:00,71.69,71.78,71.61,71.65,18500.0,43.7813,43.8362,43.7324,43.7568,18500.0
2007-12-04 10:55:00,71.67,71.85,71.65,71.65,12700.0,43.769,43.879,43.7568,43.7568,12700.0
2007-12-04 11:00:00,71.69,71.75,71.61,71.72,12500.0,43.7813,43.8179,43.7324,43.7996,12500.0
2007-12-04 11:05:00,71.7,71.86,71.65,71.81,12700.0,43.7874,43.8851,43.7568,43.8545,12700.0
2007-12-04 11:10:00,71.86,71.98,71.8,71.97,14400.0,43.8851,43.9584,43.8484,43.9523,14400.0
2007-12-04 11:15:00,72.0,72.06,71.91,71.99,13500.0,43.9706,44.0072,43.9156,43.9645,13500.0
2007-12-04 11:20:00,71.97,72.19,71.97,72.19,20800.0,43.9523,44.0866,43.9523,44.0866,20800.0
2007-12-04 11:25:00,72.15,72.18,71.86,71.86,8800.0,44.0622,44.0805,43.8851,43.8851,8800.0
2007-12-04 11:30:00,71.86,71.89,71.75,71.85,17800.0,43.8851,43.9034,43.8179,43.879,17800.0
2007-12-04 11:35:00,71.82,72.0,71.82,71.97,11300.0,43.8606,43.9706,43.8606,43.9523,11300.0
2007-12-04 11:40:00,71.96,72.12,71.9,72.12,23200.0,43.9461,44.0439,43.9095,44.0439,23200.0
2007-12-04 11:45:00,72.11,72.18,71.97,72.17,22300.0,44.0378,44.0805,43.9523,44.0744,22300.0
2007-12-04 11:50:00,72.15,72.18,72.04,72.18,17300.0,44.0622,44.0805,43.995,44.0805,17300.0
2007-12-04 11:55:00,72.17,72.2,72.02,72.07,14500.0,44.0744,44.0927,43.9828,44.0133,14500.0
2007-12-04 12:00:00,72.11,72.26,72.1,72.24,12400.0,44.0378,44.1294,44.0316,44.1171,12400.0
2007-12-04 12:05:00,72.27,72.53,72.2,72.4,54900.0,44.1355,44.2942,44.0927,44.2149,54900.0
2007-12-04 12:10:00,72.39,72.57,72.38,72.41,27900.0,44.2087,44.3187,44.2026,44.221,27900.0
2007-12-04 12:15:00,72.43,72.6,72.39,72.54,20300.0,44.2332,44.337,44.2087,44.3004,20300.0
2007-12-04 12:20:00,72.53,72.53,72.4,72.42,25700.0,44.2942,44.2942,44.2149,44.2271,25700.0
2007-12-04 12:25:00,72.47,72.58,72.35,72.52,12700.0,44.2576,44.3248,44.1843,44.2881,12700.0
2007-12-04 12:30:00,72.51,72.51,72.41,72.49,8300.0,44.282,44.282,44.221,44.2698,8300.0
2007-12-04 12:35:00,72.48,72.52,72.36,72.36,6100.0,44.2637,44.2881,44.1904,44.1904,6100.0
2007-12-04 12:40:00,72.37,72.47,72.31,72.46,14700.0,44.1965,44.2576,44.1599,44.2515,14700.0
2007-12-04 12:45:00,72.44,72.71,72.43,72.69,11800.0,44.2393,44.4042,44.2332,44.392,11800.0
2007-12-04 12:50:00,72.67,72.67,72.53,72.53,6400.0,44.3797,44.3797,44.2942,44.2942,6400.0
2007-12-04 12:55:00,72.54,72.62,72.54,72.6,4600.0,44.3004,44.3492,44.3004,44.337,4600.0
2007-12-04 13:00:00,72.6,72.82,72.6,72.79,24500.0,44.337,44.4713,44.337,44.453,24500.0
2007-12-04 13:05:00,72.8,72.92,72.65,72.68,29400.0,44.4591,44.5324,44.3675,44.3859,29400.0
2007-12-04 13:10:00,72.67,72.82,72.66,72.76,18900.0,44.3797,44.4713,44.3736,44.4347,18900.0
2007-12-04 13:15:00,72.76,72.78,72.64,72.64,4600.0,44.4347,44.4469,44.3614,44.3614,4600.0
2007-12-04 13:20:00,72.66,72.66,72.55,72.55,9900.0,44.3736,44.3736,44.3065,44.3065,9900.0
2007-12-04 13:25:00,72.55,72.56,72.44,72.54,20700.0,44.3065,44.3126,44.2393,44.3004,20700.0
2007-12-04 13:30:00,72.5,72.56,72.48,72.53,7300.0,44.2759,44.3126,44.2637,44.2942,7300.0
2007-12-04 13:35:00,72.5,72.54,72.45,72.54,9900.0,44.2759,44.3004,44.2454,44.3004,9900.0
2007-12-04 13:40:00,72.55,72.66,72.47,72.66,11400.0,44.3065,44.3736,44.2576,44.3736,11400.0
2007-12-04 13:45:00,72.64,72.67,72.58,72.63,7600.0,44.3614,44.3797,44.3248,44.3553,7600.0
2007-12-04 13:50:00,72.62,72.62,72.48,72.52,8700.0,44.3492,44.3492,44.2637,44.2881,8700.0
2007-12-04 13:55:00,72.55,72.62,72.45,72.6,8900.0,44.3065,44.3492,44.2454,44.337,8900.0
2007-12-04 14:00:00,72.57,72.6,72.39,72.44,10000.0,44.3187,44.337,44.2087,44.2393,10000.0
2007-12-04 14:05:00,72.43,72.49,72.37,72.46,11100.0,44.2332,44.2698,44.1965,44.2515,11100.0
2007-12-04 14:10:00,72.42,72.44,72.28,72.44,10400.0,44.2271,44.2393,44.1416,44.2393,10400.0
2007-12-04 14:15:00,72.43,72.43,72.34,72.39,6400.0,44.2332,44.2332,44.1782,44.2087,6400.0
2007-12-04 14:20:00,72.4,72.51,72.28,72.29,11500.0,44.2149,44.282,44.1416,44.1477,11500.0
2007-12-04 14:25:00,72.3,72.41,72.22,72.35,8100.0,44.1538,44.221,44.1049,44.1843,8100.0
2007-12-04 14:30:00,72.36,72.42,72.3,72.36,6700.0,44.1904,44.2271,44.1538,44.1904,6700.0
2007-12-04 14:35:00,72.37,72.52,72.37,72.43,7100.0,44.1965,44.2881,44.1965,44.2332,7100.0
2007-12-04 14:40:00,72.42,72.43,72.28,72.28,9400.0,44.2271,44.2332,44.1416,44.1416,9400.0
2007-12-04 14:45:00,72.28,72.44,72.22,72.36,15000.0,44.1416,44.2393,44.1049,44.1904,15000.0
2007-12-04 14:50:00,72.35,72.58,72.33,72.53,14800.0,44.1843,44.3248,44.1721,44.2942,14800.0
2007-12-04 14:55:00,72.54,72.61,72.4,72.56,9100.0,44.3004,44.3431,44.2149,44.3126,9100.0
2007-12-04 15:00:00,72.58,72.61,72.42,72.5,20500.0,44.3248,44.3431,44.2271,44.2759,20500.0
2007-12-04 15:05:00,72.5,72.51,72.35,72.51,16400.0,44.2759,44.282,44.1843,44.282,16400.0
2007-12-04 15:10:00,72.48,72.59,72.44,72.44,24200.0,44.2637,44.3309,44.2393,44.2393,24200.0
2007-12-04 15:15:00,72.44,72.54,72.38,72.42,19200.0,44.2393,44.3004,44.2026,44.2271,19200.0
2007-12-04 15:20:00,72.43,72.55,72.32,72.52,17200.0,44.2332,44.3065,44.166,44.2881,17200.0
2007-12-04 15:25:00,72.51,72.52,72.23,72.29,27100.0,44.282,44.2881,44.111,44.1477,27100.0
2007-12-04 15:30:00,72.29,72.35,72.22,72.35,24300.0,44.1477,44.1843,44.1049,44.1843,24300.0
2007-12-04 15:35:00,72.34,72.47,72.17,72.21,40400.0,44.1782,44.2576,44.0744,44.0988,40400.0
2007-12-04 15:40:00,72.23,72.25,72.07,72.25,33500.0,44.111,44.1232,44.0133,44.1232,33500.0
2007-12-04 15:45:00,72.25,72.26,72.09,72.12,33900.0,44.1232,44.1294,44.0255,44.0439,33900.0
2007-12-04 15:50:00,72.12,72.22,72.04,72.19,25700.0,44.0439,44.1049,43.995,44.0866,25700.0
2007-12-04 15:55:00,72.18,72.24,72.01,72.01,48600.0,44.0805,44.1171,43.9767,43.9767,48600.0
2007-12-05 09:30:00,72.5,73.47,72.5,73.41,32600.0,44.2759,44.8683,44.2759,44.8317,32600.0
2007-12-05 09:35:00,73.47,73.47,72.96,73.13,22700.0,44.8683,44.8683,44.5568,44.6607,22700.0
2007-12-05 09:40:00,73.14,73.38,72.7,72.78,27600.0,44.6668,44.8133,44.3981,44.4469,27600.0
2007-12-05 09:45:00,72.81,73.22,72.81,72.9,30600.0,44.4652,44.7156,44.4652,44.5202,30600.0
2007-12-05 09:50:00,72.87,72.95,72.61,72.63,27200.0,44.5019,44.5507,44.3431,44.3553,27200.0
2007-12-05 09:55:00,72.59,72.79,72.56,72.58,34900.0,44.3309,44.453,44.3126,44.3248,34900.0
2007-12-05 10:00:00,72.54,72.95,72.33,72.95,37700.0,44.3004,44.5507,44.1721,44.5507,37700.0
2007-12-05 10:05:00,72.91,73.08,72.58,72.63,46000.0,44.5263,44.6301,44.3248,44.3553,46000.0
2007-12-05 10:10:00,72.61,72.65,72.13,72.14,51300.0,44.3431,44.3675,44.05,44.0561,51300.0
2007-12-05 10:15:00,72.15,72.27,71.93,72.2,48400.0,44.0622,44.1355,43.9278,44.0927,48400.0
2007-12-05 10:20:00,72.21,72.23,72.07,72.14,9800.0,44.0988,44.111,44.0133,44.0561,9800.0
2007-12-05 10:25:00,72.13,72.43,72.11,72.43,34100.0,44.05,44.2332,44.0378,44.2332,34100.0
2007-12-05 10:30:00,72.41,72.41,72.06,72.1,25600.0,44.221,44.221,44.0072,44.0316,25600.0
2007-12-05 10:35:00,72.04,72.38,72.04,72.33,21000.0,43.995,44.2026,43.995,44.1721,21000.0
2007-12-05 10:40:00,72.29,72.36,72.22,72.34,27600.0,44.1477,44.1904,44.1049,44.1782,27600.0
2007-12-05 10:45:00,72.34,72.39,72.24,72.24,27800.0,44.1782,44.2087,44.1171,44.1171,27800.0
2007-12-05 10:50:00,72.23,72.26,72.2,72.22,14700.0,44.111,44.1294,44.0927,44.1049,14700.0
2007-12-05 10:55:00,72.22,72.33,72.22,72.33,12800.0,44.1049,44.1721,44.1049,44.1721,12800.0
2007-12-05 11:00:00,72.34,72.4,72.24,72.28,11500.0,44.1782,44.2149,44.1171,44.1416,11500.0
2007-12-05 11:05:00,72.26,72.38,72.25,72.35,8600.0,44.1294,44.2026,44.1232,44.1843,8600.0
2007-12-05 11:10:00,72.33,72.7,72.33,72.65,22800.0,44.1721,44.3981,44.1721,44.3675,22800.0
2007-12-05 11:15:00,72.66,72.68,72.6,72.65,18400.0,44.3736,44.3859,44.337,44.3675,18400.0
2007-12-05 11:20:00,72.66,72.78,72.64,72.67,17100.0,44.3736,44.4469,44.3614,44.3797,17100.0
2007-12-05 11:25:00,72.69,72.87,72.62,72.87,11700.0,44.392,44.5019,44.3492,44.5019,11700.0
2007-12-05 11:30:00,72.85,72.94,72.79,72.84,13000.0,44.4897,44.5446,44.453,44.4836,13000.0
2007-12-05 11:35:00,72.82,72.85,72.73,72.79,11600.0,44.4713,44.4897,44.4164,44.453,11600.0
2007-12-05 11:40:00,72.81,72.99,72.78,72.96,20700.0,44.4652,44.5752,44.4469,44.5568,20700.0
2007-12-05 11:45:00,72.96,73.12,72.95,72.99,9800.0,44.5568,44.6546,44.5507,44.5752,9800.0
2007-12-05 11:50:00,73.0,73.08,73.0,73.08,4100.0,44.5813,44.6301,44.5813,44.6301,4100.0
2007-12-05 11:55:00,73.06,73.1,73.03,73.08,18200.0,44.6179,44.6423,44.5996,44.6301,18200.0
2007-12-05 12:00:00,73.06,73.23,73.06,73.19,7700.0,44.6179,44.7217,44.6179,44.6973,7700.0
2007-12-05 12:05:00,73.17,73.2,73.14,73.14,3600.0,44.6851,44.7034,44.6668,44.6668,3600.0
2007-12-05 12:10:00,73.12,73.12,72.95,72.97,11700.0,44.6546,44.6546,44.5507,44.563,11700.0
2007-12-05 12:15:00,72.96,73.0,72.94,73.0,5300.0,44.5568,44.5813,44.5446,44.5813,5300.0
2007-12-05 12:20:00,72.97,72.99,72.95,72.98,2800.0,44.563,44.5752,44.5507,44.5691,2800.0
2007-12-05 12:25:00,72.96,73.09,72.96,73.04,6300.0,44.5568,44.6362,44.5568,44.6057,6300.0
2007-12-05 12:30:00,73.02,73.06,72.98,72.99,4400.0,44.5935,44.6179,44.5691,44.5752,4400.0
2007-12-05 12:35:00,72.99,73.0,72.91,72.96,5400.0,44.5752,44.5813,44.5263,44.5568,5400.0
2007-12-05 12:40:00,72.93,73.05,72.91,73.03,22600.0,44.5385,44.6118,44.5263,44.5996,22600.0
2007-12-05 12:45:00,73.03,73.07,72.98,73.05,12100.0,44.5996,44.624,44.5691,44.6118,12100.0
2007-12-05 12:50:00,73.05,73.06,72.55,72.56,12800.0,44.6118,44.6179,44.3065,44.3126,12800.0
2007-12-05 12:55:00,72.54,72.7,72.15,72.58,33600.0,44.3004,44.3981,44.0622,44.3248,33600.0
2007-12-05 13:00:00,72.59,72.85,72.51,72.84,10000.0,44.3309,44.4897,44.282,44.4836,10000.0
2007-12-05 13:05:00,72.82,72.83,72.34,72.34,15600.0,44.4713,44.4775,44.1782,44.1782,15600.0
2007-12-05 13:10:00,72.33,72.36,72.11,72.28,29300.0,44.1721,44.1904,44.0378,44.1416,29300.0
2007-12-05 13:15:00,72.27,72.32,72.08,72.14,26100.0,44.1355,44.166,44.0194,44.0561,26100.0
2007-12-05 13:20:00,72.13,72.3,71.97,72.19,21800.0,44.05,44.1538,43.9523,44.0866,21800.0
2007-12-05 13:25:00,72.17,72.27,72.12,72.22,15200.0,44.0744,44.1355,44.0439,44.1049,15200.0
2007-12-05 13:30:00,72.19,72.64,72.19,72.64,13800.0,44.0866,44.3614,44.0866,44.3614,13800.0
2007-12-05 13:35:00,72.59,72.7,72.52,72.55,11800.0,44.3309,44.3981,44.2881,44.3065,11800.0
2007-12-05 13:40:00,72.54,72.61,72.54,72.6,3900.0,44.3004,44.3431,44.3004,44.337,3900.0
2007-12-05 13:45:00,72.59,72.6,72.43,72.56,13300.0,44.3309,44.337,44.2332,44.3126,13300.0
2007-12-05 13:50:00,72.54,72.57,72.49,72.54,26400.0,44.3004,44.3187,44.2698,44.3004,26400.0
2007-12-05 13:55:00,72.54,72.61,72.37,72.42,19300.0,44.3004,44.3431,44.1965,44.2271,19300.0
2007-12-05 14:00:00,72.39,72.62,72.39,72.62,6700.0,44.2087,44.3492,44.2087,44.3492,6700.0
2007-12-05 14:05:00,72.58,72.67,72.55,72.59,17400.0,44.3248,44.3797,44.3065,44.3309,17400.0
2007-12-05 14:10:00,72.55,72.63,72.54,72.54,3600.0,44.3065,44.3553,44.3004,44.3004,3600.0
2007-12-05 14:15:00,72.55,72.55,72.39,72.43,7300.0,44.3065,44.3065,44.2087,44.2332,7300.0
2007-12-05 14:20:00,72.4,72.41,71.87,71.88,15200.0,44.2149,44.221,43.8912,43.8973,15200.0
2007-12-05 14:25:00,71.9,72.12,71.9,72.06,15300.0,43.9095,44.0439,43.9095,44.0072,15300.0
2007-12-05 14:30:00,72.03,72.28,72.03,72.24,10800.0,43.9889,44.1416,43.9889,44.1171,10800.0
2007-12-05 14:35:00,72.22,72.25,72.09,72.13,14800.0,44.1049,44.1232,44.0255,44.05,14800.0
2007-12-05 14:40:00,72.11,72.29,72.11,72.28,9900.0,44.0378,44.1477,44.0378,44.1416,9900.0
2007-12-05 14:45:00,72.26,72.38,72.26,72.38,8000.0,44.1294,44.2026,44.1294,44.2026,8000.0
2007-12-05 14:50:00,72.38,72.4,72.04,72.14,22200.0,44.2026,44.2149,43.995,44.0561,22200.0
2007-12-05 14:55:00,72.12,72.4,72.08,72.38,13200.0,44.0439,44.2149,44.0194,44.2026,13200.0
2007-12-05 15:00:00,72.36,72.4,72.26,72.31,14100.0,44.1904,44.2149,44.1294,44.1599,14100.0
2007-12-05 15:05:00,72.32,72.39,72.23,72.38,10500.0,44.166,44.2087,44.111,44.2026,10500.0
2007-12-05 15:10:00,72.34,72.71,72.34,72.69,16600.0,44.1782,44.4042,44.1782,44.392,16600.0
2007-12-05 15:15:00,72.68,72.84,72.52,72.8,19100.0,44.3859,44.4836,44.2881,44.4591,19100.0
2007-12-05 15:20:00,72.81,72.81,72.58,72.61,22800.0,44.4652,44.4652,44.3248,44.3431,22800.0
2007-12-05 15:25:00,72.61,72.7,72.54,72.6,14700.0,44.3431,44.3981,44.3004,44.337,14700.0
2007-12-05 15:30:00,72.6,72.66,72.52,72.52,16400.0,44.337,44.3736,44.2881,44.2881,16400.0
2007-12-05 15:35:00,72.49,72.89,72.49,72.89,56600.0,44.2698,44.5141,44.2698,44.5141,56600.0
2007-12-05 15:40:00,72.89,73.11,72.78,73.04,42000.0,44.5141,44.6485,44.4469,44.6057,42000.0
2007-12-05 15:45:00,73.02,73.04,72.83,72.96,31700.0,44.5935,44.6057,44.4775,44.5568,31700.0
2007-12-05 15:50:00,72.96,72.98,72.84,72.84,36900.0,44.5568,44.5691,44.4836,44.4836,36900.0
2007-12-05 15:55:00,72.85,73.01,72.79,72.9,90000.0,44.4897,44.5874,44.453,44.5202,90000.0
2007-12-06 09:30:00,72.93,72.93,72.03,72.61,44400.0,44.5385,44.5385,43.9889,44.3431,44400.0
2007-12-06 09:35:00,72.6,72.9,72.41,72.81,34400.0,44.337,44.5202,44.221,44.4652,34400.0
2007-12-06 09:40:00,72.82,72.91,72.59,72.82,61100.0,44.4713,44.5263,44.3309,44.4713,61100.0
2007-12-06 09:45:00,72.68,73.12,72.58,73.07,45200.0,44.3859,44.6546,44.3248,44.624,45200.0
2007-12-06 09:50:00,73.04,73.64,73.0,73.49,62800.0,44.6057,44.9721,44.5813,44.8805,62800.0
2007-12-06 09:55:00,73.48,73.82,73.47,73.8,54500.0,44.8744,45.0821,44.8683,45.0698,54500.0
2007-12-06 10:00:00,73.75,74.16,73.58,74.09,47800.0,45.0393,45.2897,44.9355,45.2469,47800.0
2007-12-06 10:05:00,74.08,74.12,73.74,74.01,42700.0,45.2408,45.2653,45.0332,45.1981,42700.0
2007-12-06 10:10:00,73.99,74.16,73.92,73.94,49900.0,45.1859,45.2897,45.1431,45.1553,49900.0
2007-12-06 10:15:00,73.92,74.15,73.81,73.83,53000.0,45.1431,45.2836,45.0759,45.0882,53000.0
2007-12-06 10:20:00,73.79,74.13,73.62,73.71,87600.0,45.0637,45.2714,44.9599,45.0149,87600.0
2007-12-06 10:25:00,73.68,73.74,73.45,73.45,32300.0,44.9966,45.0332,44.8561,44.8561,32300.0
2007-12-06 10:30:00,73.45,73.53,73.14,73.35,40800.0,44.8561,44.9049,44.6668,44.795,40800.0
2007-12-06 10:35:00,73.35,73.38,73.17,73.28,36900.0,44.795,44.8133,44.6851,44.7523,36900.0
2007-12-06 10:40:00,73.27,73.42,73.23,73.42,40600.0,44.7462,44.8378,44.7217,44.8378,40600.0
2007-12-06 10:45:00,73.41,73.62,73.41,73.58,23300.0,44.8317,44.9599,44.8317,44.9355,23300.0
2007-12-06 10:50:00,73.57,73.79,73.49,73.78,19400.0,44.9294,45.0637,44.8805,45.0576,19400.0
2007-12-06 10:55:00,73.79,73.8,73.54,73.75,29800.0,45.0637,45.0698,44.9111,45.0393,29800.0
2007-12-06 11:00:00,73.73,73.75,73.47,73.51,17900.0,45.0271,45.0393,44.8683,44.8927,17900.0
2007-12-06 11:05:00,73.5,73.8,73.5,73.74,25200.0,44.8866,45.0698,44.8866,45.0332,25200.0
2007-12-06 11:10:00,73.74,73.75,73.52,73.65,81900.0,45.0332,45.0393,44.8988,44.9782,81900.0
2007-12-06 11:15:00,73.64,73.81,73.64,73.72,43700.0,44.9721,45.0759,44.9721,45.021,43700.0
2007-12-06 11:20:00,73.68,73.73,73.5,73.5,75600.0,44.9966,45.0271,44.8866,44.8866,75600.0
2007-12-06 11:25:00,73.46,73.51,73.35,73.43,29300.0,44.8622,44.8927,44.795,44.8439,29300.0
2007-12-06 11:30:00,73.41,73.6,73.4,73.45,38700.0,44.8317,44.9477,44.8256,44.8561,38700.0
2007-12-06 11:35:00,73.46,73.59,73.41,73.44,21400.0,44.8622,44.9416,44.8317,44.85,21400.0
2007-12-06 11:40:00,73.44,73.58,73.43,73.49,32600.0,44.85,44.9355,44.8439,44.8805,32600.0
2007-12-06 11:45:00,73.47,73.63,73.41,73.41,26400.0,44.8683,44.966,44.8317,44.8317,26400.0
2007-12-06 11:50:00,73.4,73.5,73.38,73.45,27500.0,44.8256,44.8866,44.8133,44.8561,27500.0
2007-12-06 11:55:00,73.47,73.61,73.47,73.61,19400.0,44.8683,44.9538,44.8683,44.9538,19400.0
2007-12-06 12:00:00,73.6,73.73,73.51,73.6,37900.0,44.9477,45.0271,44.8927,44.9477,37900.0
2007-12-06 12:05:00,73.56,73.66,73.46,73.51,40200.0,44.9233,44.9843,44.8622,44.8927,40200.0
2007-12-06 12:10:00,73.53,73.54,73.33,73.34,39600.0,44.9049,44.9111,44.7828,44.7889,39600.0
2007-12-06 12:15:00,73.34,73.46,73.33,73.45,17600.0,44.7889,44.8622,44.7828,44.8561,17600.0
2007-12-06 12:20:00,73.46,73.59,73.43,73.47,32800.0,44.8622,44.9416,44.8439,44.8683,32800.0
2007-12-06 12:25:00,73.45,73.51,73.36,73.5,20600.0,44.8561,44.8927,44.8011,44.8866,20600.0
2007-12-06 12:30:00,73.49,73.57,73.36,73.57,24700.0,44.8805,44.9294,44.8011,44.9294,24700.0
2007-12-06 12:35:00,73.58,73.63,73.43,73.54,46100.0,44.9355,44.966,44.8439,44.9111,46100.0
2007-12-06 12:40:00,73.51,73.55,73.43,73.53,37700.0,44.8927,44.9172,44.8439,44.9049,37700.0
2007-12-06 12:45:00,73.5,73.66,73.47,73.51,38900.0,44.8866,44.9843,44.8683,44.8927,38900.0
2007-12-06 12:50:00,73.47,73.55,73.43,73.55,16500.0,44.8683,44.9172,44.8439,44.9172,16500.0
2007-12-06 12:55:00,73.55,73.61,73.39,73.41,67500.0,44.9172,44.9538,44.8195,44.8317,67500.0
2007-12-06 13:00:00,73.41,73.68,73.41,73.66,21600.0,44.8317,44.9966,44.8317,44.9843,21600.0
2007-12-06 13:05:00,73.64,73.74,73.6,73.66,19800.0,44.9721,45.0332,44.9477,44.9843,19800.0
2007-12-06 13:10:00,73.65,73.7,73.54,73.55,16700.0,44.9782,45.0088,44.9111,44.9172,16700.0
2007-12-06 13:15:00,73.53,73.55,73.36,73.43,20600.0,44.9049,44.9172,44.8011,44.8439,20600.0
2007-12-06 13:20:00,73.39,73.54,73.37,73.44,30300.0,44.8195,44.9111,44.8072,44.85,30300.0
2007-12-06 13:25:00,73.44,73.47,73.34,73.37,22800.0,44.85,44.8683,44.7889,44.8072,22800.0
2007-12-06 13:30:00,73.36,73.39,73.16,73.16,9800.0,44.8011,44.8195,44.679,44.679,9800.0
2007-12-06 13:35:00,73.17,73.24,73.03,73.16,9800.0,44.6851,44.7278,44.5996,44.679,9800.0
2007-12-06 13:40:00,73.15,73.41,73.15,73.32,14800.0,44.6729,44.8317,44.6729,44.7767,14800.0
2007-12-06 13:45:00,73.31,73.33,73.06,73.14,10700.0,44.7706,44.7828,44.6179,44.6668,10700.0
2007-12-06 13:50:00,73.15,73.15,73.09,73.09,8800.0,44.6729,44.6729,44.6362,44.6362,8800.0
2007-12-06 13:55:00,73.08,73.1,72.85,72.89,10000.0,44.6301,44.6423,44.4897,44.5141,10000.0
2007-12-06 14:00:00,72.9,72.94,72.75,72.76,20500.0,44.5202,44.5446,44.4286,44.4347,20500.0
2007-12-06 14:05:00,72.76,73.33,72.76,73.33,18700.0,44.4347,44.7828,44.4347,44.7828,18700.0
2007-12-06 14:10:00,73.27,73.39,73.24,73.32,34100.0,44.7462,44.8195,44.7278,44.7767,34100.0
2007-12-06 14:15:00,73.3,73.46,73.28,73.4,29900.0,44.7645,44.8622,44.7523,44.8256,29900.0
2007-12-06 14:20:00,73.41,73.47,73.19,73.21,44200.0,44.8317,44.8683,44.6973,44.7095,44200.0
2007-12-06 14:25:00,73.22,73.33,73.15,73.25,24900.0,44.7156,44.7828,44.6729,44.734,24900.0
2007-12-06 14:30:00,73.24,73.3,73.21,73.28,44200.0,44.7278,44.7645,44.7095,44.7523,44200.0
2007-12-06 14:35:00,73.28,73.42,73.21,73.32,37900.0,44.7523,44.8378,44.7095,44.7767,37900.0
2007-12-06 14:40:00,73.3,73.44,73.3,73.4,27500.0,44.7645,44.85,44.7645,44.8256,27500.0
2007-12-06 14:45:00,73.38,73.41,73.35,73.36,21200.0,44.8133,44.8317,44.795,44.8011,21200.0
2007-12-06 14:50:00,73.35,73.46,73.31,73.38,27300.0,44.795,44.8622,44.7706,44.8133,27300.0
2007-12-06 14:55:00,73.36,73.44,73.28,73.3,79100.0,44.8011,44.85,44.7523,44.7645,79100.0
2007-12-06 15:00:00,73.32,73.86,73.31,73.78,86800.0,44.7767,45.1065,44.7706,45.0576,86800.0
2007-12-06 15:05:00,73.78,73.9,73.59,73.78,49000.0,45.0576,45.1309,44.9416,45.0576,49000.0
2007-12-06 15:10:00,73.76,73.84,73.66,73.69,27100.0,45.0454,45.0943,44.9843,45.0027,27100.0
2007-12-06 15:15:00,73.7,73.89,73.7,73.81,19100.0,45.0088,45.1248,45.0088,45.0759,19100.0
2007-12-06 15:20:00,73.8,73.95,73.76,73.92,26300.0,45.0698,45.1614,45.0454,45.1431,26300.0
2007-12-06 15:25:00,73.89,74.0,73.8,73.84,32500.0,45.1248,45.192,45.0698,45.0943,32500.0
2007-12-06 15:30:00,73.84,73.88,73.63,73.63,37600.0,45.0943,45.1187,44.966,44.966,37600.0
2007-12-06 15:35:00,73.62,73.75,73.62,73.7,100600.0,44.9599,45.0393,44.9599,45.0088,100600.0
2007-12-06 15:40:00,73.7,73.7,73.51,73.62,73800.0,45.0088,45.0088,44.8927,44.9599,73800.0
2007-12-06 15:45:00,73.62,73.74,73.61,73.7,58300.0,44.9599,45.0332,44.9538,45.0088,58300.0
2007-12-06 15:50:00,73.69,73.8,73.69,73.77,86700.0,45.0027,45.0698,45.0027,45.0515,86700.0
2007-12-06 15:55:00,73.77,73.86,73.7,73.83,79200.0,45.0515,45.1065,45.0088,45.0882,79200.0
2007-12-07 09:30:00,73.88,74.05,73.5,73.61,43500.0,45.1187,45.2225,44.8866,44.9538,43500.0
2007-12-07 09:35:00,73.6,73.6,73.05,73.26,43200.0,44.9477,44.9477,44.6118,44.7401,43200.0
2007-12-07 09:40:00,73.26,73.4,73.15,73.4,57500.0,44.7401,44.8256,44.6729,44.8256,57500.0
2007-12-07 09:45:00,73.38,73.51,73.1,73.15,54200.0,44.8133,44.8927,44.6423,44.6729,54200.0
2007-12-07 09:50:00,73.07,73.09,72.74,72.92,36600.0,44.624,44.6362,44.4225,44.5324,36600.0
2007-12-07 09:55:00,72.98,73.86,72.87,73.86,44900.0,44.5691,45.1065,44.5019,45.1065,44900.0
2007-12-07 10:00:00,73.77,73.95,73.67,73.79,34000.0,45.0515,45.1614,44.9904,45.0637,34000.0
2007-12-07 10:05:00,73.78,73.87,73.64,73.81,46400.0,45.0576,45.1126,44.9721,45.0759,46400.0
2007-12-07 10:10:00,73.81,74.04,73.6,73.76,35500.0,45.0759,45.2164,44.9477,45.0454,35500.0
2007-12-07 10:15:00,73.77,73.8,73.62,73.73,14700.0,45.0515,45.0698,44.9599,45.0271,14700.0
2007-12-07 10:20:00,73.69,73.77,73.62,73.68,17000.0,45.0027,45.0515,44.9599,44.9966,17000.0
2007-12-07 10:25:00,73.69,73.8,73.43,73.44,16400.0,45.0027,45.0698,44.8439,44.85,16400.0
2007-12-07 10:30:00,73.43,73.5,73.26,73.33,30800.0,44.8439,44.8866,44.7401,44.7828,30800.0
2007-12-07 10:35:00,73.34,73.43,73.25,73.34,17400.0,44.7889,44.8439,44.734,44.7889,17400.0
2007-12-07 10:40:00,73.33,73.38,73.28,73.3,12300.0,44.7828,44.8133,44.7523,44.7645,12300.0
2007-12-07 10:45:00,73.3,73.33,73.01,73.08,19300.0,44.7645,44.7828,44.5874,44.6301,19300.0
2007-12-07 10:50:00,73.06,73.19,73.06,73.13,14100.0,44.6179,44.6973,44.6179,44.6607,14100.0
2007-12-07 10:55:00,73.13,73.19,73.05,73.14,14900.0,44.6607,44.6973,44.6118,44.6668,14900.0
2007-12-07 11:00:00,73.13,73.39,73.11,73.28,17400.0,44.6607,44.8195,44.6485,44.7523,17400.0
2007-12-07 11:05:00,73.28,73.4,73.28,73.33,11000.0,44.7523,44.8256,44.7523,44.7828,11000.0
2007-12-07 11:10:00,73.32,73.34,73.19,73.27,10700.0,44.7767,44.7889,44.6973,44.7462,10700.0
2007-12-07 11:15:00,73.27,73.38,73.25,73.3,7600.0,44.7462,44.8133,44.734,44.7645,7600.0
2007-12-07 11:20:00,73.3,73.32,73.16,73.17,171400.0,44.7645,44.7767,44.679,44.6851,171400.0
2007-12-07 11:25:00,73.16,73.27,73.05,73.09,10500.0,44.679,44.7462,44.6118,44.6362,10500.0
2007-12-07 11:30:00,73.08,73.27,73.03,73.27,10000.0,44.6301,44.7462,44.5996,44.7462,10000.0
2007-12-07 11:35:00,73.28,73.4,73.24,73.36,30400.0,44.7523,44.8256,44.7278,44.8011,30400.0
2007-12-07 11:40:00,73.36,73.51,73.25,73.45,32100.0,44.8011,44.8927,44.734,44.8561,32100.0
2007-12-07 11:45:00,73.42,73.53,73.25,73.45,21000.0,44.8378,44.9049,44.734,44.8561,21000.0
2007-12-07 11:50:00,73.45,73.46,73.26,73.26,17800.0,44.8561,44.8622,44.7401,44.7401,17800.0
2007-12-07 11:55:00,73.25,73.26,73.2,73.25,8600.0,44.734,44.7401,44.7034,44.734,8600.0
2007-12-07 12:00:00,73.26,73.35,73.26,73.3,7100.0,44.7401,44.795,44.7401,44.7645,7100.0
2007-12-07 12:05:00,73.3,73.39,73.3,73.36,6100.0,44.7645,44.8195,44.7645,44.8011,6100.0
2007-12-07 12:10:00,73.35,73.35,73.27,73.33,8200.0,44.795,44.795,44.7462,44.7828,8200.0
2007-12-07 12:15:00,73.31,73.34,73.25,73.27,15100.0,44.7706,44.7889,44.734,44.7462,15100.0
2007-12-07 12:20:00,73.27,73.32,73.26,73.28,9000.0,44.7462,44.7767,44.7401,44.7523,9000.0
2007-12-07 12:25:00,73.27,73.3,73.2,73.25,7400.0,44.7462,44.7645,44.7034,44.734,7400.0
2007-12-07 12:30:00,73.25,73.34,73.25,73.26,5300.0,44.734,44.7889,44.734,44.7401,5300.0
2007-12-07 12:35:00,73.26,73.27,73.26,73.27,2800.0,44.7401,44.7462,44.7401,44.7462,2800.0
2007-12-07 12:40:00,73.26,73.29,73.23,73.26,15000.0,44.7401,44.7584,44.7217,44.7401,15000.0
2007-12-07 12:45:00,73.25,73.31,73.25,73.27,14900.0,44.734,44.7706,44.734,44.7462,14900.0
2007-12-07 12:50:00,73.27,73.28,73.24,73.24,8100.0,44.7462,44.7523,44.7278,44.7278,8100.0
2007-12-07 12:55:00,73.24,73.25,73.15,73.15,6900.0,44.7278,44.734,44.6729,44.6729,6900.0
2007-12-07 13:00:00,73.17,73.19,73.06,73.06,7700.0,44.6851,44.6973,44.6179,44.6179,7700.0
2007-12-07 13:05:00,73.06,73.07,72.89,72.92,12200.0,44.6179,44.624,44.5141,44.5324,12200.0
2007-12-07 13:10:00,72.9,72.92,72.86,72.88,15700.0,44.5202,44.5324,44.4958,44.508,15700.0
2007-12-07 13:15:00,72.88,72.89,72.52,72.65,30600.0,44.508,44.5141,44.2881,44.3675,30600.0
2007-12-07 13:20:00,72.63,72.7,72.4,72.4,32700.0,44.3553,44.3981,44.2149,44.2149,32700.0
2007-12-07 13:25:00,72.4,72.42,72.31,72.37,16100.0,44.2149,44.2271,44.1599,44.1965,16100.0
2007-12-07 13:30:00,72.38,72.45,72.3,72.38,14200.0,44.2026,44.2454,44.1538,44.2026,14200.0
2007-12-07 13:35:00,72.38,72.43,72.29,72.34,12900.0,44.2026,44.2332,44.1477,44.1782,12900.0
2007-12-07 13:40:00,72.33,72.58,72.26,72.58,14700.0,44.1721,44.3248,44.1294,44.3248,14700.0
2007-12-07 13:45:00,72.56,72.77,72.56,72.57,10000.0,44.3126,44.4408,44.3126,44.3187,10000.0
2007-12-07 13:50:00,72.57,72.57,72.48,72.51,11200.0,44.3187,44.3187,44.2637,44.282,11200.0
2007-12-07 13:55:00,72.5,72.54,72.48,72.51,6900.0,44.2759,44.3004,44.2637,44.282,6900.0
2007-12-07 14:00:00,72.51,72.59,72.47,72.54,15500.0,44.282,44.3309,44.2576,44.3004,15500.0
2007-12-07 14:05:00,72.53,72.58,72.45,72.47,13500.0,44.2942,44.3248,44.2454,44.2576,13500.0
2007-12-07 14:10:00,72.48,72.53,72.24,72.39,47900.0,44.2637,44.2942,44.1171,44.2087,47900.0
2007-12-07 14:15:00,72.38,72.44,72.28,72.33,15000.0,44.2026,44.2393,44.1416,44.1721,15000.0
2007-12-07 14:20:00,72.31,72.39,72.29,72.38,7100.0,44.1599,44.2087,44.1477,44.2026,7100.0
2007-12-07 14:25:00,72.37,72.45,72.37,72.41,11100.0,44.1965,44.2454,44.1965,44.221,11100.0
2007-12-07 14:30:00,72.41,72.59,72.4,72.51,28200.0,44.221,44.3309,44.2149,44.282,28200.0
2007-12-07 14:35:00,72.49,72.59,72.45,72.56,31200.0,44.2698,44.3309,44.2454,44.3126,31200.0
2007-12-07 14:40:00,72.55,72.57,72.41,72.44,23400.0,44.3065,44.3187,44.221,44.2393,23400.0
2007-12-07 14:45:00,72.44,72.47,72.23,72.23,25800.0,44.2393,44.2576,44.111,44.111,25800.0
2007-12-07 14:50:00,72.24,72.25,71.9,72.04,60000.0,44.1171,44.1232,43.9095,43.995,60000.0
2007-12-07 14:55:00,72.04,72.4,72.0,72.05,91000.0,43.995,44.2149,43.9706,44.0011,91000.0
2007-12-07 15:00:00,72.08,72.13,71.95,72.1,98300.0,44.0194,44.05,43.94,44.0316,98300.0
2007-12-07 15:05:00,72.1,72.36,72.1,72.18,67500.0,44.0316,44.1904,44.0316,44.0805,67500.0
2007-12-07 15:10:00,72.18,72.42,72.09,72.25,66300.0,44.0805,44.2271,44.0255,44.1232,66300.0
2007-12-07 15:15:00,72.25,72.25,72.01,72.01,52100.0,44.1232,44.1232,43.9767,43.9767,52100.0
2007-12-07 15:20:00,72.04,72.2,72.02,72.16,28600.0,43.995,44.0927,43.9828,44.0683,28600.0
2007-12-07 15:25:00,72.16,72.21,72.0,72.03,51400.0,44.0683,44.0988,43.9706,43.9889,51400.0
2007-12-07 15:30:00,72.04,72.06,71.86,71.98,70000.0,43.995,44.0072,43.8851,43.9584,70000.0
2007-12-07 15:35:00,71.99,72.33,71.98,72.31,56500.0,43.9645,44.1721,43.9584,44.1599,56500.0
2007-12-07 15:40:00,72.29,72.37,72.24,72.29,64200.0,44.1477,44.1965,44.1171,44.1477,64200.0
2007-12-07 15:45:00,72.29,72.43,72.27,72.28,55300.0,44.1477,44.2332,44.1355,44.1416,55300.0
2007-12-07 15:50:00,72.36,72.36,72.0,72.11,55100.0,44.1904,44.1904,43.9706,44.0378,55100.0
2007-12-07 15:55:00,72.11,72.2,72.06,72.13,75600.0,44.0378,44.0927,44.0072,44.05,75600.0
2007-12-10 09:30:00,72.26,72.78,72.26,72.5,23900.0,44.1294,44.4469,44.1294,44.2759,23900.0
2007-12-10 09:35:00,72.52,72.54,72.35,72.38,7000.0,44.2881,44.3004,44.1843,44.2026,7000.0
2007-12-10 09:40:00,72.38,72.78,72.26,72.66,38900.0,44.2026,44.4469,44.1294,44.3736,38900.0
2007-12-10 09:45:00,72.64,73.05,72.63,72.91,29900.0,44.3614,44.6118,44.3553,44.5263,29900.0
2007-12-10 09:50:00,72.87,73.03,72.8,72.99,17500.0,44.5019,44.5996,44.4591,44.5752,17500.0
2007-12-10 09:55:00,72.98,73.12,72.87,73.05,32400.0,44.5691,44.6546,44.5019,44.6118,32400.0
2007-12-10 10:00:00,73.23,73.4,73.21,73.24,22900.0,44.7217,44.8256,44.7095,44.7278,22900.0
2007-12-10 10:05:00,73.3,73.66,73.24,73.65,24200.0,44.7645,44.9843,44.7278,44.9782,24200.0
2007-12-10 10:10:00,73.65,73.74,73.51,73.58,19400.0,44.9782,45.0332,44.8927,44.9355,19400.0
2007-12-10 10:15:00,73.6,73.67,73.46,73.66,20100.0,44.9477,44.9904,44.8622,44.9843,20100.0
2007-12-10 10:20:00,73.68,73.75,73.65,73.69,22500.0,44.9966,45.0393,44.9782,45.0027,22500.0
2007-12-10 10:25:00,73.72,73.77,73.59,73.64,15300.0,45.021,45.0515,44.9416,44.9721,15300.0
2007-12-10 10:30:00,73.63,73.88,73.63,73.84,12800.0,44.966,45.1187,44.966,45.0943,12800.0
2007-12-10 10:35:00,73.82,73.89,73.68,73.72,23100.0,45.0821,45.1248,44.9966,45.021,23100.0
2007-12-10 10:40:00,73.73,73.98,73.71,73.75,31200.0,45.0271,45.1798,45.0149,45.0393,31200.0
2007-12-10 10:45:00,73.72,73.84,73.71,73.83,10700.0,45.021,45.0943,45.0149,45.0882,10700.0
2007-12-10 10:50:00,73.82,73.82,73.7,73.74,12700.0,45.0821,45.0821,45.0088,45.0332,12700.0
2007-12-10 10:55:00,73.74,73.99,73.74,73.99,24600.0,45.0332,45.1859,45.0332,45.1859,24600.0
2007-12-10 11:00:00,74.0,74.22,73.95,74.22,33700.0,45.192,45.3263,45.1614,45.3263,33700.0
2007-12-10 11:05:00,74.21,74.28,74.12,74.17,21900.0,45.3202,45.363,45.2653,45.2958,21900.0
2007-12-10 11:10:00,74.18,74.31,74.16,74.22,19700.0,45.3019,45.3813,45.2897,45.3263,19700.0
2007-12-10 11:15:00,74.2,74.27,73.94,73.94,17000.0,45.3141,45.3569,45.1553,45.1553,17000.0
2007-12-10 11:20:00,73.88,73.9,73.59,73.78,33300.0,45.1187,45.1309,44.9416,45.0576,33300.0
2007-12-10 11:25:00,73.79,73.89,73.76,73.86,14100.0,45.0637,45.1248,45.0454,45.1065,14100.0
2007-12-10 11:30:00,73.85,73.89,73.72,73.78,32200.0,45.1004,45.1248,45.021,45.0576,32200.0
2007-12-10 11:35:00,73.76,73.94,73.76,73.9,16700.0,45.0454,45.1553,45.0454,45.1309,16700.0
2007-12-10 11:40:00,73.88,73.88,73.7,73.7,11300.0,45.1187,45.1187,45.0088,45.0088,11300.0
2007-12-10 11:45:00,73.68,73.68,73.5,73.51,15700.0,44.9966,44.9966,44.8866,44.8927,15700.0
2007-12-10 11:50:00,73.51,73.82,73.46,73.72,11200.0,44.8927,45.0821,44.8622,45.021,11200.0
2007-12-10 11:55:00,73.7,73.76,73.62,73.62,13000.0,45.0088,45.0454,44.9599,44.9599,13000.0
2007-12-10 12:00:00,73.64,73.66,73.52,73.52,12600.0,44.9721,44.9843,44.8988,44.8988,12600.0
2007-12-10 12:05:00,73.51,73.7,73.5,73.69,7800.0,44.8927,45.0088,44.8866,45.0027,7800.0
2007-12-10 12:10:00,73.68,73.78,73.62,73.74,9600.0,44.9966,45.0576,44.9599,45.0332,9600.0
2007-12-10 12:15:00,73.74,73.92,73.74,73.91,8200.0,45.0332,45.1431,45.0332,45.137,8200.0
2007-12-10 12:20:00,73.91,73.96,73.84,73.96,11300.0,45.137,45.1676,45.0943,45.1676,11300.0
2007-12-10 12:25:00,73.95,74.01,73.94,73.98,13600.0,45.1614,45.1981,45.1553,45.1798,13600.0
2007-12-10 12:30:00,73.99,74.04,73.97,74.02,6400.0,45.1859,45.2164,45.1737,45.2042,6400.0
2007-12-10 12:35:00,74.03,74.03,73.96,73.98,4200.0,45.2103,45.2103,45.1676,45.1798,4200.0
2007-12-10 12:40:00,73.98,73.98,73.94,73.97,2600.0,45.1798,45.1798,45.1553,45.1737,2600.0
2007-12-10 12:45:00,73.96,74.04,73.96,74.04,8900.0,45.1676,45.2164,45.1676,45.2164,8900.0
2007-12-10 12:50:00,74.04,74.1,74.03,74.09,7500.0,45.2164,45.253,45.2103,45.2469,7500.0
2007-12-10 12:55:00,74.11,74.19,74.03,74.03,6500.0,45.2592,45.308,45.2103,45.2103,6500.0
2007-12-10 13:00:00,74.05,74.1,74.05,74.08,5200.0,45.2225,45.253,45.2225,45.2408,5200.0
2007-12-10 13:05:00,74.08,74.18,74.05,74.15,7300.0,45.2408,45.3019,45.2225,45.2836,7300.0
2007-12-10 13:10:00,74.15,74.22,74.09,74.16,31500.0,45.2836,45.3263,45.2469,45.2897,31500.0
2007-12-10 13:15:00,74.16,74.32,74.16,74.32,10600.0,45.2897,45.3874,45.2897,45.3874,10600.0
2007-12-10 13:20:00,74.33,74.36,74.26,74.3,6700.0,45.3935,45.4118,45.3508,45.3752,6700.0
2007-12-10 13:25:00,74.31,74.31,74.21,74.21,4700.0,45.3813,45.3813,45.3202,45.3202,4700.0
2007-12-10 13:30:00,74.18,74.31,74.18,74.19,16200.0,45.3019,45.3813,45.3019,45.308,16200.0
2007-12-10 13:35:00,74.21,74.21,74.1,74.15,17900.0,45.3202,45.3202,45.253,45.2836,17900.0
2007-12-10 13:40:00,74.14,74.15,74.11,74.12,6300.0,45.2775,45.2836,45.2592,45.2653,6300.0
2007-12-10 13:45:00,74.12,74.13,74.04,74.05,10100.0,45.2653,45.2714,45.2164,45.2225,10100.0
2007-12-10 13:50:00,74.04,74.05,73.88,73.88,10300.0,45.2164,45.2225,45.1187,45.1187,10300.0
2007-12-10 13:55:00,73.89,73.92,73.85,73.87,19400.0,45.1248,45.1431,45.1004,45.1126,19400.0
2007-12-10 14:00:00,73.86,73.87,73.66,73.71,25000.0,45.1065,45.1126,44.9843,45.0149,25000.0
2007-12-10 14:05:00,73.71,73.78,73.65,73.74,12400.0,45.0149,45.0576,44.9782,45.0332,12400.0
2007-12-10 14:10:00,73.73,73.77,73.6,73.66,12500.0,45.0271,45.0515,44.9477,44.9843,12500.0
2007-12-10 14:15:00,73.65,73.69,73.59,73.66,7200.0,44.9782,45.0027,44.9416,44.9843,7200.0
2007-12-10 14:20:00,73.66,73.72,73.64,73.72,12700.0,44.9843,45.021,44.9721,45.021,12700.0
2007-12-10 14:25:00,73.73,73.78,73.68,73.75,15700.0,45.0271,45.0576,44.9966,45.0393,15700.0
2007-12-10 14:30:00,73.75,73.84,73.71,73.78,12300.0,45.0393,45.0943,45.0149,45.0576,12300.0
2007-12-10 14:35:00,73.78,73.81,73.71,73.74,14800.0,45.0576,45.0759,45.0149,45.0332,14800.0
2007-12-10 14:40:00,73.76,73.85,73.74,73.82,8100.0,45.0454,45.1004,45.0332,45.0821,8100.0
2007-12-10 14:45:00,73.83,73.96,73.78,73.79,9800.0,45.0882,45.1676,45.0576,45.0637,9800.0
2007-12-10 14:50:00,73.8,73.82,73.58,73.6,20100.0,45.0698,45.0821,44.9355,44.9477,20100.0
2007-12-10 14:55:00,73.58,73.58,73.38,73.54,23100.0,44.9355,44.9355,44.8133,44.9111,23100.0
2007-12-10 15:00:00,73.51,73.61,73.46,73.61,9900.0,44.8927,44.9538,44.8622,44.9538,9900.0
2007-12-10 15:05:00,73.59,73.85,73.58,73.82,11700.0,44.9416,45.1004,44.9355,45.0821,11700.0
2007-12-10 15:10:00,73.81,73.81,73.69,73.69,12200.0,45.0759,45.0759,45.0027,45.0027,12200.0
2007-12-10 15:15:00,73.69,73.7,73.63,73.66,14400.0,45.0027,45.0088,44.966,44.9843,14400.0
2007-12-10 15:20:00,73.67,73.78,73.63,73.78,18700.0,44.9904,45.0576,44.966,45.0576,18700.0
2007-12-10 15:25:00,73.77,73.85,73.63,73.64,19400.0,45.0515,45.1004,44.966,44.9721,19400.0
2007-12-10 15:30:00,73.63,73.73,73.56,73.7,26800.0,44.966,45.0271,44.9233,45.0088,26800.0
2007-12-10 15:35:00,73.7,73.84,73.67,73.77,23300.0,45.0088,45.0943,44.9904,45.0515,23300.0
2007-12-10 15:40:00,73.75,73.85,73.66,73.78,27800.0,45.0393,45.1004,44.9843,45.0576,27800.0
2007-12-10 15:45:00,73.78,73.96,73.76,73.92,27800.0,45.0576,45.1676,45.0454,45.1431,27800.0
2007-12-10 15:50:00,73.92,73.99,73.9,73.97,53300.0,45.1431,45.1859,45.1309,45.1737,53300.0
2007-12-10 15:55:00,73.97,73.99,73.86,73.91,69100.0,45.1737,45.1859,45.1065,45.137,69100.0
2007-12-11 09:30:00,73.84,73.84,73.11,73.21,34400.0,45.0943,45.0943,44.6485,44.7095,34400.0
2007-12-11 09:35:00,73.19,73.21,72.68,72.8,26500.0,44.6973,44.7095,44.3859,44.4591,26500.0
2007-12-11 09:40:00,72.8,73.24,72.8,73.2,20000.0,44.4591,44.7278,44.4591,44.7034,20000.0
2007-12-11 09:45:00,73.18,73.18,72.9,72.92,13200.0,44.6912,44.6912,44.5202,44.5324,13200.0
2007-12-11 09:50:00,72.92,73.17,72.9,72.94,20400.0,44.5324,44.6851,44.5202,44.5446,20400.0
2007-12-11 09:55:00,72.91,73.21,72.91,73.04,17100.0,44.5263,44.7095,44.5263,44.6057,17100.0
2007-12-11 10:00:00,73.09,73.28,73.08,73.25,24000.0,44.6362,44.7523,44.6301,44.734,24000.0
2007-12-11 10:05:00,73.26,73.29,73.14,73.16,27300.0,44.7401,44.7584,44.6668,44.679,27300.0
2007-12-11 10:10:00,73.16,73.21,73.08,73.15,22900.0,44.679,44.7095,44.6301,44.6729,22900.0
2007-12-11 10:15:00,73.16,73.22,73.07,73.07,7100.0,44.679,44.7156,44.624,44.624,7100.0
2007-12-11 10:20:00,73.09,73.17,73.05,73.14,23600.0,44.6362,44.6851,44.6118,44.6668,23600.0
2007-12-11 10:25:00,73.14,73.2,72.99,73.04,5400.0,44.6668,44.7034,44.5752,44.6057,5400.0
2007-12-11 10:30:00,73.05,73.06,72.86,72.92,22900.0,44.6118,44.6179,44.4958,44.5324,22900.0
2007-12-11 10:35:00,72.91,72.95,72.83,72.94,23800.0,44.5263,44.5507,44.4775,44.5446,23800.0
2007-12-11 10:40:00,72.93,73.05,72.83,72.97,13800.0,44.5385,44.6118,44.4775,44.563,13800.0
2007-12-11 10:45:00,72.96,72.98,72.76,72.76,30200.0,44.5568,44.5691,44.4347,44.4347,30200.0
2007-12-11 10:50:00,72.77,72.9,72.76,72.82,14200.0,44.4408,44.5202,44.4347,44.4713,14200.0
2007-12-11 10:55:00,72.79,72.91,72.77,72.85,19400.0,44.453,44.5263,44.4408,44.4897,19400.0
2007-12-11 11:00:00,72.84,72.86,72.76,72.77,15500.0,44.4836,44.4958,44.4347,44.4408,15500.0
2007-12-11 11:05:00,72.77,72.87,72.7,72.85,34300.0,44.4408,44.5019,44.3981,44.4897,34300.0
2007-12-11 11:10:00,72.85,72.88,72.75,72.8,27200.0,44.4897,44.508,44.4286,44.4591,27200.0
2007-12-11 11:15:00,72.8,72.85,72.79,72.85,13000.0,44.4591,44.4897,44.453,44.4897,13000.0
2007-12-11 11:20:00,72.85,72.85,72.74,72.78,8600.0,44.4897,44.4897,44.4225,44.4469,8600.0
2007-12-11 11:25:00,72.78,72.78,72.71,72.78,17600.0,44.4469,44.4469,44.4042,44.4469,17600.0
2007-12-11 11:30:00,72.75,72.82,72.75,72.79,11300.0,44.4286,44.4713,44.4286,44.453,11300.0
2007-12-11 11:35:00,72.82,72.82,72.72,72.72,17400.0,44.4713,44.4713,44.4103,44.4103,17400.0
2007-12-11 11:40:00,72.72,72.78,72.69,72.71,23400.0,44.4103,44.4469,44.392,44.4042,23400.0
2007-12-11 11:45:00,72.71,72.82,72.71,72.75,12000.0,44.4042,44.4713,44.4042,44.4286,12000.0
2007-12-11 11:50:00,72.75,72.85,72.75,72.82,10700.0,44.4286,44.4897,44.4286,44.4713,10700.0
2007-12-11 11:55:00,72.8,72.87,72.75,72.87,19100.0,44.4591,44.5019,44.4286,44.5019,19100.0
2007-12-11 12:00:00,72.87,72.9,72.78,72.88,19800.0,44.5019,44.5202,44.4469,44.508,19800.0
2007-12-11 12:05:00,72.86,72.93,72.83,72.9,7200.0,44.4958,44.5385,44.4775,44.5202,7200.0
2007-12-11 12:10:00,72.9,72.9,72.82,72.86,41500.0,44.5202,44.5202,44.4713,44.4958,41500.0
2007-12-11 12:15:00,72.86,72.89,72.74,72.78,31900.0,44.4958,44.5141,44.4225,44.4469,31900.0
2007-12-11 12:20:00,72.78,72.85,72.68,72.7,56200.0,44.4469,44.4897,44.3859,44.3981,56200.0
2007-12-11 12:25:00,72.75,72.86,72.67,72.83,25400.0,44.4286,44.4958,44.3797,44.4775,25400.0
2007-12-11 12:30:00,72.84,72.9,72.78,72.89,31800.0,44.4836,44.5202,44.4469,44.5141,31800.0
2007-12-11 12:35:00,72.89,73.09,72.87,73.08,45000.0,44.5141,44.6362,44.5019,44.6301,45000.0
2007-12-11 12:40:00,73.08,73.15,73.02,73.12,43300.0,44.6301,44.6729,44.5935,44.6546,43300.0
2007-12-11 12:45:00,73.13,73.21,73.06,73.06,48200.0,44.6607,44.7095,44.6179,44.6179,48200.0
2007-12-11 12:50:00,73.07,73.16,73.04,73.16,15900.0,44.624,44.679,44.6057,44.679,15900.0
2007-12-11 12:55:00,73.16,73.25,73.1,73.24,25700.0,44.679,44.734,44.6423,44.7278,25700.0
2007-12-11 13:00:00,73.25,73.33,73.24,73.3,23500.0,44.734,44.7828,44.7278,44.7645,23500.0
2007-12-11 13:05:00,73.31,73.4,73.29,73.39,22900.0,44.7706,44.8256,44.7584,44.8195,22900.0
2007-12-11 13:10:00,73.38,73.51,73.37,73.43,16700.0,44.8133,44.8927,44.8072,44.8439,16700.0
2007-12-11 13:15:00,73.44,73.51,73.36,73.45,21800.0,44.85,44.8927,44.8011,44.8561,21800.0
2007-12-11 13:20:00,73.46,73.73,73.46,73.71,34400.0,44.8622,45.0271,44.8622,45.0149,34400.0
2007-12-11 13:25:00,73.73,73.74,73.64,73.73,14000.0,45.0271,45.0332,44.9721,45.0271,14000.0
2007-12-11 13:30:00,73.72,73.74,73.63,73.64,8300.0,45.021,45.0332,44.966,44.9721,8300.0
2007-12-11 13:35:00,73.64,73.79,73.64,73.79,15500.0,44.9721,45.0637,44.9721,45.0637,15500.0
2007-12-11 13:40:00,73.79,73.83,73.76,73.83,10600.0,45.0637,45.0882,45.0454,45.0882,10600.0
2007-12-11 13:45:00,73.8,73.99,73.8,73.99,24900.0,45.0698,45.1859,45.0698,45.1859,24900.0
2007-12-11 13:50:00,73.99,74.0,73.78,73.83,28900.0,45.1859,45.192,45.0576,45.0882,28900.0
2007-12-11 13:55:00,73.87,74.1,73.87,74.09,24000.0,45.1126,45.253,45.1126,45.2469,24000.0
2007-12-11 14:00:00,74.06,74.1,73.94,73.98,15000.0,45.2286,45.253,45.1553,45.1798,15000.0
2007-12-11 14:05:00,73.98,73.98,73.73,73.81,18600.0,45.1798,45.1798,45.0271,45.0759,18600.0
2007-12-11 14:10:00,73.87,74.11,73.8,74.06,17500.0,45.1126,45.2592,45.0698,45.2286,17500.0
2007-12-11 14:15:00,74.06,74.2,72.44,72.61,81300.0,45.2286,45.3141,44.2393,44.3431,81300.0
2007-12-11 14:20:00,72.55,72.61,71.35,71.88,95900.0,44.3065,44.3431,43.5736,43.8973,95900.0
2007-12-11 14:25:00,71.92,72.33,71.35,72.03,115800.0,43.9217,44.1721,43.5736,43.9889,115800.0
2007-12-11 14:30:00,72.03,72.21,71.67,71.93,78600.0,43.9889,44.0988,43.769,43.9278,78600.0
2007-12-11 14:35:00,71.96,72.07,71.49,71.83,92800.0,43.9461,44.0133,43.6591,43.8668,92800.0
2007-12-11 14:40:00,71.82,71.92,71.48,71.67,85700.0,43.8606,43.9217,43.653,43.769,85700.0
2007-12-11 14:45:00,71.72,71.72,71.48,71.67,89800.0,43.7996,43.7996,43.653,43.769,89800.0
2007-12-11 14:50:00,71.68,71.83,71.59,71.83,51200.0,43.7751,43.8668,43.7202,43.8668,51200.0
2007-12-11 14:55:00,71.83,72.06,71.62,71.63,53000.0,43.8668,44.0072,43.7385,43.7446,53000.0
2007-12-11 15:00:00,71.66,71.66,71.29,71.49,72400.0,43.7629,43.7629,43.537,43.6591,72400.0
2007-12-11 15:05:00,71.47,71.76,71.47,71.74,65900.0,43.6469,43.824,43.6469,43.8118,65900.0
2007-12-11 15:10:00,71.74,71.83,71.58,71.65,82800.0,43.8118,43.8668,43.7141,43.7568,82800.0
2007-12-11 15:15:00,71.65,71.72,71.16,71.16,134200.0,43.7568,43.7996,43.4576,43.4576,134200.0
2007-12-11 15:20:00,71.17,71.49,71.12,71.48,114300.0,43.4637,43.6591,43.4332,43.653,114300.0
2007-12-11 15:25:00,71.49,71.6,71.33,71.44,44300.0,43.6591,43.7263,43.5614,43.6286,44300.0
2007-12-11 15:30:00,71.44,71.69,71.44,71.64,126400.0,43.6286,43.7813,43.6286,43.7507,126400.0
2007-12-11 15:35:00,71.64,71.67,71.15,71.25,71700.0,43.7507,43.769,43.4515,43.5125,71700.0
2007-12-11 15:40:00,71.25,71.38,71.14,71.18,67400.0,43.5125,43.5919,43.4454,43.4698,67400.0
2007-12-11 15:45:00,71.16,71.28,71.03,71.03,91200.0,43.4576,43.5309,43.3782,43.3782,91200.0
2007-12-11 15:50:00,71.04,71.14,70.84,70.88,223600.0,43.3843,43.4454,43.2622,43.2866,223600.0
2007-12-11 15:55:00,70.88,71.0,70.78,70.79,202700.0,43.2866,43.3599,43.2255,43.2316,202700.0
2007-12-12 09:30:00,69.07,70.5,68.5,70.41,318400.0,42.1812,43.0545,41.8331,42.9996,318400.0
2007-12-12 09:35:00,70.42,70.65,69.54,69.57,195500.0,43.0057,43.1461,42.4682,42.4866,195500.0
2007-12-12 09:40:00,69.55,69.61,68.75,68.84,166500.0,42.4744,42.511,41.9858,42.0408,166500.0
2007-12-12 09:45:00,68.84,69.19,68.52,69.06,120300.0,42.0408,42.2545,41.8453,42.1751,120300.0
2007-12-12 09:50:00,69.06,70.0,69.04,69.95,90100.0,42.1751,42.7492,42.1629,42.7186,90100.0
2007-12-12 09:55:00,69.93,70.0,69.49,69.69,62800.0,42.7064,42.7492,42.4377,42.5599,62800.0
2007-12-12 10:00:00,69.68,69.71,69.24,69.53,67500.0,42.5537,42.5721,42.285,42.4621,67500.0
2007-12-12 10:05:00,69.52,69.92,69.32,69.48,80900.0,42.456,42.7003,42.3339,42.4316,80900.0
2007-12-12 10:10:00,69.48,69.55,69.23,69.51,81500.0,42.4316,42.4744,42.2789,42.4499,81500.0
2007-12-12 10:15:00,69.51,69.92,69.3,69.86,63200.0,42.4499,42.7003,42.3217,42.6637,63200.0
2007-12-12 10:20:00,69.83,70.08,69.7,70.05,109500.0,42.6453,42.798,42.566,42.7797,109500.0
2007-12-12 10:25:00,70.06,70.09,69.76,69.89,51600.0,42.7858,42.8041,42.6026,42.682,51600.0
2007-12-12 10:30:00,69.89,69.9,69.37,69.37,58600.0,42.682,42.6881,42.3644,42.3644,58600.0
2007-12-12 10:35:00,69.37,69.45,69.26,69.28,83400.0,42.3644,42.4133,42.2972,42.3095,83400.0
2007-12-12 10:40:00,69.29,69.3,68.97,68.98,93800.0,42.3156,42.3217,42.1201,42.1263,93800.0
2007-12-12 10:45:00,68.98,69.02,68.75,68.89,93500.0,42.1263,42.1507,41.9858,42.0713,93500.0
2007-12-12 10:50:00,68.89,69.35,68.89,69.33,43800.0,42.0713,42.3522,42.0713,42.34,43800.0
2007-12-12 10:55:00,69.31,69.35,69.11,69.18,39800.0,42.3278,42.3522,42.2056,42.2484,39800.0
2007-12-12 11:00:00,69.18,69.37,69.06,69.24,62700.0,42.2484,42.3644,42.1751,42.285,62700.0
2007-12-12 11:05:00,69.25,69.57,69.22,69.45,20600.0,42.2911,42.4866,42.2728,42.4133,20600.0
2007-12-12 11:10:00,69.49,69.6,69.44,69.6,35100.0,42.4377,42.5049,42.4072,42.5049,35100.0
2007-12-12 11:15:00,69.59,69.59,69.38,69.44,66700.0,42.4988,42.4988,42.3705,42.4072,66700.0
2007-12-12 11:20:00,69.45,69.5,69.1,69.18,52100.0,42.4133,42.4438,42.1995,42.2484,52100.0
2007-12-12 11:25:00,69.17,69.22,68.5,68.58,169600.0,42.2423,42.2728,41.8331,41.882,169600.0
2007-12-12 11:30:00,68.57,68.87,68.56,68.83,109700.0,41.8759,42.0591,41.8698,42.0346,109700.0
2007-12-12 11:35:00,68.83,69.16,68.82,69.04,67000.0,42.0346,42.2362,42.0285,42.1629,67000.0
2007-12-12 11:40:00,69.04,69.27,68.94,68.97,55400.0,42.1629,42.3034,42.1018,42.1201,55400.0
2007-12-12 11:45:00,68.97,68.98,68.8,68.92,58900.0,42.1201,42.1263,42.0163,42.0896,58900.0
2007-12-12 11:50:00,68.92,69.04,68.79,68.98,33800.0,42.0896,42.1629,42.0102,42.1263,33800.0
2007-12-12 11:55:00,68.97,69.05,68.86,68.91,38100.0,42.1201,42.169,42.053,42.0835,38100.0
2007-12-12 12:00:00,68.91,68.95,68.54,68.85,97900.0,42.0835,42.1079,41.8575,42.0469,97900.0
2007-12-12 12:05:00,68.83,68.83,68.34,68.57,82300.0,42.0346,42.0346,41.7354,41.8759,82300.0
2007-12-12 12:10:00,68.54,68.62,68.43,68.55,23500.0,41.8575,41.9064,41.7904,41.8637,23500.0
2007-12-12 12:15:00,68.56,68.77,68.53,68.71,22700.0,41.8698,41.998,41.8514,41.9614,22700.0
2007-12-12 12:20:00,68.68,68.81,68.65,68.72,30600.0,41.943,42.0224,41.9247,41.9675,30600.0
2007-12-12 12:25:00,68.74,68.74,68.61,68.63,18900.0,41.9797,41.9797,41.9003,41.9125,18900.0
2007-12-12 12:30:00,68.62,68.62,68.4,68.51,35600.0,41.9064,41.9064,41.772,41.8392,35600.0
2007-12-12 12:35:00,68.51,68.59,68.39,68.43,31500.0,41.8392,41.8881,41.7659,41.7904,31500.0
2007-12-12 12:40:00,68.43,68.5,68.25,68.26,27000.0,41.7904,41.8331,41.6804,41.6865,27000.0
2007-12-12 12:45:00,68.26,68.38,68.02,68.16,53500.0,41.6865,41.7598,41.54,41.6255,53500.0
2007-12-12 12:50:00,68.15,68.21,68.04,68.05,37700.0,41.6194,41.656,41.5522,41.5583,37700.0
2007-12-12 12:55:00,68.09,68.27,68.09,68.25,26300.0,41.5827,41.6927,41.5827,41.6804,26300.0
2007-12-12 13:00:00,68.25,68.31,68.03,68.12,30600.0,41.6804,41.7171,41.5461,41.601,30600.0
2007-12-12 13:05:00,68.11,68.17,68.03,68.11,31200.0,41.5949,41.6316,41.5461,41.5949,31200.0
2007-12-12 13:10:00,68.11,68.35,68.11,68.24,37700.0,41.5949,41.7415,41.5949,41.6743,37700.0
2007-12-12 13:15:00,68.2,68.21,68.04,68.11,27900.0,41.6499,41.656,41.5522,41.5949,27900.0
2007-12-12 13:20:00,68.11,68.14,68.05,68.14,40800.0,41.5949,41.6133,41.5583,41.6133,40800.0
2007-12-12 13:25:00,68.09,68.13,67.92,67.99,64200.0,41.5827,41.6072,41.4789,41.5217,64200.0
2007-12-12 13:30:00,67.97,68.19,67.96,68.17,63100.0,41.5094,41.6438,41.5033,41.6316,63100.0
2007-12-12 13:35:00,68.16,68.65,68.14,68.63,50400.0,41.6255,41.9247,41.6133,41.9125,50400.0
2007-12-12 13:40:00,68.62,68.89,68.62,68.81,60600.0,41.9064,42.0713,41.9064,42.0224,60600.0
2007-12-12 13:45:00,68.83,68.84,68.66,68.8,42100.0,42.0346,42.0408,41.9308,42.0163,42100.0
2007-12-12 13:50:00,68.78,68.81,68.57,68.67,29900.0,42.0041,42.0224,41.8759,41.9369,29900.0
2007-12-12 13:55:00,68.66,68.97,68.59,68.78,39000.0,41.9308,42.1201,41.8881,42.0041,39000.0
2007-12-12 14:00:00,68.78,68.79,68.59,68.62,50700.0,42.0041,42.0102,41.8881,41.9064,50700.0
2007-12-12 14:05:00,68.61,68.74,68.61,68.68,40100.0,41.9003,41.9797,41.9003,41.943,40100.0
2007-12-12 14:10:00,68.68,68.69,68.5,68.53,42200.0,41.943,41.9491,41.8331,41.8514,42200.0
2007-12-12 14:15:00,68.53,68.53,68.38,68.39,29000.0,41.8514,41.8514,41.7598,41.7659,29000.0
2007-12-12 14:20:00,68.37,68.4,67.98,68.32,60400.0,41.7537,41.772,41.5156,41.7232,60400.0
2007-12-12 14:25:00,68.29,68.31,68.08,68.08,43800.0,41.7049,41.7171,41.5766,41.5766,43800.0
2007-12-12 14:30:00,68.1,68.22,67.99,68.16,44600.0,41.5888,41.6621,41.5217,41.6255,44600.0
2007-12-12 14:35:00,68.16,68.3,68.07,68.17,69200.0,41.6255,41.711,41.5705,41.6316,69200.0
2007-12-12 14:40:00,68.19,68.31,68.03,68.12,64700.0,41.6438,41.7171,41.5461,41.601,64700.0
2007-12-12 14:45:00,68.12,68.13,67.91,68.04,67500.0,41.601,41.6072,41.4728,41.5522,67500.0
2007-12-12 14:50:00,68.03,68.11,67.94,67.97,37300.0,41.5461,41.5949,41.4911,41.5094,37300.0
2007-12-12 14:55:00,67.98,68.15,67.86,67.86,87400.0,41.5156,41.6194,41.4423,41.4423,87400.0
2007-12-12 15:00:00,67.86,67.88,67.41,67.52,170800.0,41.4423,41.4545,41.1674,41.2346,170800.0
2007-12-12 15:05:00,67.5,67.82,67.5,67.75,100200.0,41.2224,41.4178,41.2224,41.3751,100200.0
2007-12-12 15:10:00,67.74,67.74,67.16,67.27,98900.0,41.369,41.369,41.0148,41.082,98900.0
2007-12-12 15:15:00,67.28,67.4,67.05,67.17,97400.0,41.0881,41.1613,40.9476,41.0209,97400.0
2007-12-12 15:20:00,67.19,67.63,67.19,67.33,101800.0,41.0331,41.3018,41.0331,41.1186,101800.0
2007-12-12 15:25:00,67.32,67.64,67.32,67.51,80300.0,41.1125,41.3079,41.1125,41.2285,80300.0
2007-12-12 15:30:00,67.48,67.64,67.35,67.41,79100.0,41.2102,41.3079,41.1308,41.1674,79100.0
2007-12-12 15:35:00,67.41,67.55,67.28,67.45,86400.0,41.1674,41.2529,41.0881,41.1919,86400.0
2007-12-12 15:40:00,67.46,67.6,67.39,67.52,96600.0,41.198,41.2835,41.1552,41.2346,96600.0
2007-12-12 15:45:00,67.52,68.06,67.46,68.03,113500.0,41.2346,41.5644,41.198,41.5461,113500.0
2007-12-12 15:50:00,67.98,68.18,67.92,68.18,147500.0,41.5156,41.6377,41.4789,41.6377,147500.0
2007-12-12 15:55:00,68.17,68.35,68.11,68.25,224500.0,41.6316,41.7415,41.5949,41.6804,224500.0
2007-12-13 09:30:00,67.78,68.5,67.55,68.36,96900.0,41.3934,41.8331,41.2529,41.7476,96900.0
2007-12-13 09:35:00,68.49,68.54,68.15,68.27,45600.0,41.827,41.8575,41.6194,41.6927,45600.0
2007-12-13 09:40:00,68.24,68.3,68.08,68.09,41100.0,41.6743,41.711,41.5766,41.5827,41100.0
2007-12-13 09:45:00,68.05,68.06,67.44,67.44,84300.0,41.5583,41.5644,41.1858,41.1858,84300.0
2007-12-13 09:50:00,67.47,67.66,67.36,67.56,79400.0,41.2041,41.3201,41.1369,41.2591,79400.0
2007-12-13 09:55:00,67.53,67.61,67.43,67.54,58700.0,41.2407,41.2896,41.1797,41.2468,58700.0
2007-12-13 10:00:00,67.55,67.61,67.4,67.51,83300.0,41.2529,41.2896,41.1613,41.2285,83300.0
2007-12-13 10:05:00,67.5,67.61,67.36,67.5,57200.0,41.2224,41.2896,41.1369,41.2224,57200.0
2007-12-13 10:10:00,67.52,67.66,67.23,67.32,63100.0,41.2346,41.3201,41.0575,41.1125,63100.0
2007-12-13 10:15:00,67.3,67.66,67.17,67.52,39800.0,41.1003,41.3201,41.0209,41.2346,39800.0
2007-12-13 10:20:00,67.5,67.86,67.5,67.57,50800.0,41.2224,41.4423,41.2224,41.2652,50800.0
2007-12-13 10:25:00,67.54,67.71,67.41,67.43,45600.0,41.2468,41.3507,41.1674,41.1797,45600.0
2007-12-13 10:30:00,67.4,67.5,67.11,67.18,50200.0,41.1613,41.2224,40.9842,41.027,50200.0
2007-12-13 10:35:00,67.2,67.25,67.02,67.24,44100.0,41.0392,41.0697,40.9293,41.0636,44100.0
2007-12-13 10:40:00,67.24,67.36,67.09,67.31,38500.0,41.0636,41.1369,40.972,41.1064,38500.0
2007-12-13 10:45:00,67.31,67.41,67.2,67.41,47300.0,41.1064,41.1674,41.0392,41.1674,47300.0
2007-12-13 10:50:00,67.43,67.47,67.24,67.25,35700.0,41.1797,41.2041,41.0636,41.0697,35700.0
2007-12-13 10:55:00,67.25,67.27,66.83,67.0,87500.0,41.0697,41.082,40.8132,40.9171,87500.0
2007-12-13 11:00:00,67.0,67.18,66.88,67.04,55400.0,40.9171,41.027,40.8438,40.9415,55400.0
2007-12-13 11:05:00,67.03,67.04,66.59,66.81,93900.0,40.9354,40.9415,40.6667,40.801,93900.0
2007-12-13 11:10:00,66.8,66.85,66.33,66.38,95900.0,40.7949,40.8255,40.5079,40.5384,95900.0
2007-12-13 11:15:00,66.38,66.46,66.23,66.35,73100.0,40.5384,40.5873,40.4468,40.5201,73100.0
2007-12-13 11:20:00,66.33,66.53,66.29,66.35,40000.0,40.5079,40.63,40.4835,40.5201,40000.0
2007-12-13 11:25:00,66.38,66.46,66.33,66.45,41300.0,40.5384,40.5873,40.5079,40.5812,41300.0
2007-12-13 11:30:00,66.44,66.47,66.22,66.4,69000.0,40.5751,40.5934,40.4407,40.5506,69000.0
2007-12-13 11:35:00,66.42,66.61,66.34,66.47,68100.0,40.5629,40.6789,40.514,40.5934,68100.0
2007-12-13 11:40:00,66.47,66.53,66.3,66.34,53300.0,40.5934,40.63,40.4896,40.514,53300.0
2007-12-13 11:45:00,66.35,66.41,66.17,66.31,29100.0,40.5201,40.5567,40.4102,40.4957,29100.0
2007-12-13 11:50:00,66.3,66.5,66.28,66.41,28100.0,40.4896,40.6117,40.4774,40.5567,28100.0
2007-12-13 11:55:00,66.4,66.57,66.37,66.48,23200.0,40.5506,40.6545,40.5323,40.5995,23200.0
2007-12-13 12:00:00,66.48,66.49,66.24,66.37,27700.0,40.5995,40.6056,40.4529,40.5323,27700.0
2007-12-13 12:05:00,66.36,66.45,66.34,66.39,44000.0,40.5262,40.5812,40.514,40.5445,44000.0
2007-12-13 12:10:00,66.4,66.4,66.32,66.32,59800.0,40.5506,40.5506,40.5018,40.5018,59800.0
2007-12-13 12:15:00,66.32,66.38,66.24,66.34,36600.0,40.5018,40.5384,40.4529,40.514,36600.0
2007-12-13 12:20:00,66.33,66.33,66.16,66.22,33100.0,40.5079,40.5079,40.4041,40.4407,33100.0
2007-12-13 12:25:00,66.21,66.21,66.1,66.15,36300.0,40.4346,40.4346,40.3674,40.398,36300.0
2007-12-13 12:30:00,66.14,66.16,65.97,66.11,46200.0,40.3919,40.4041,40.288,40.3735,46200.0
2007-12-13 12:35:00,66.12,66.14,66.03,66.12,28400.0,40.3796,40.3919,40.3247,40.3796,28400.0
2007-12-13 12:40:00,66.12,66.12,65.91,65.97,49800.0,40.3796,40.3796,40.2514,40.288,49800.0
2007-12-13 12:45:00,66.0,66.16,65.97,66.05,65000.0,40.3064,40.4041,40.288,40.3369,65000.0
2007-12-13 12:50:00,66.04,66.18,66.04,66.14,51200.0,40.3308,40.4163,40.3308,40.3919,51200.0
2007-12-13 12:55:00,66.14,66.24,66.11,66.16,26700.0,40.3919,40.4529,40.3735,40.4041,26700.0
2007-12-13 13:00:00,66.19,66.23,66.15,66.2,24500.0,40.4224,40.4468,40.398,40.4285,24500.0
2007-12-13 13:05:00,66.18,66.26,66.08,66.26,49100.0,40.4163,40.4651,40.3552,40.4651,49100.0
2007-12-13 13:10:00,66.25,66.46,66.21,66.38,72800.0,40.459,40.5873,40.4346,40.5384,72800.0
2007-12-13 13:15:00,66.37,66.43,66.19,66.39,42600.0,40.5323,40.569,40.4224,40.5445,42600.0
2007-12-13 13:20:00,66.38,66.45,66.22,66.33,35100.0,40.5384,40.5812,40.4407,40.5079,35100.0
2007-12-13 13:25:00,66.35,66.46,66.32,66.35,36900.0,40.5201,40.5873,40.5018,40.5201,36900.0
2007-12-13 13:30:00,66.39,66.45,66.33,66.37,19100.0,40.5445,40.5812,40.5079,40.5323,19100.0
2007-12-13 13:35:00,66.38,66.43,66.26,66.26,17700.0,40.5384,40.569,40.4651,40.4651,17700.0
2007-12-13 13:40:00,66.26,66.26,66.16,66.22,22500.0,40.4651,40.4651,40.4041,40.4407,22500.0
2007-12-13 13:45:00,66.2,66.3,66.16,66.26,31300.0,40.4285,40.4896,40.4041,40.4651,31300.0
2007-12-13 13:50:00,66.27,66.44,66.27,66.39,57800.0,40.4712,40.5751,40.4712,40.5445,57800.0
2007-12-13 13:55:00,66.38,66.4,66.27,66.32,20800.0,40.5384,40.5506,40.4712,40.5018,20800.0
2007-12-13 14:00:00,66.3,66.36,66.12,66.33,52700.0,40.4896,40.5262,40.3796,40.5079,52700.0
2007-12-13 14:05:00,66.34,66.36,66.17,66.27,69000.0,40.514,40.5262,40.4102,40.4712,69000.0
2007-12-13 14:10:00,66.25,66.31,66.18,66.25,50400.0,40.459,40.4957,40.4163,40.459,50400.0
2007-12-13 14:15:00,66.25,66.31,66.18,66.25,59500.0,40.459,40.4957,40.4163,40.459,59500.0
2007-12-13 14:20:00,66.26,66.5,66.21,66.36,107300.0,40.4651,40.6117,40.4346,40.5262,107300.0
2007-12-13 14:25:00,66.37,66.62,66.26,66.59,95800.0,40.5323,40.685,40.4651,40.6667,95800.0
2007-12-13 14:30:00,66.59,66.72,66.27,66.29,77800.0,40.6667,40.7461,40.4712,40.4835,77800.0
2007-12-13 14:35:00,66.3,66.42,66.21,66.31,46600.0,40.4896,40.5629,40.4346,40.4957,46600.0
2007-12-13 14:40:00,66.33,66.37,66.2,66.3,64100.0,40.5079,40.5323,40.4285,40.4896,64100.0
2007-12-13 14:45:00,66.31,66.34,66.15,66.3,54900.0,40.4957,40.514,40.398,40.4896,54900.0
2007-12-13 14:50:00,66.29,66.68,66.29,66.51,86200.0,40.4835,40.7216,40.4835,40.6178,86200.0
2007-12-13 14:55:00,66.49,66.49,66.26,66.36,45300.0,40.6056,40.6056,40.4651,40.5262,45300.0
2007-12-13 15:00:00,66.38,66.55,66.32,66.47,84600.0,40.5384,40.6422,40.5018,40.5934,84600.0
2007-12-13 15:05:00,66.47,66.49,66.29,66.3,64400.0,40.5934,40.6056,40.4835,40.4896,64400.0
2007-12-13 15:10:00,66.31,66.31,66.12,66.13,75300.0,40.4957,40.4957,40.3796,40.3858,75300.0
2007-12-13 15:15:00,66.15,66.27,66.06,66.25,66600.0,40.398,40.4712,40.343,40.459,66600.0
2007-12-13 15:20:00,66.25,66.45,66.22,66.3,64300.0,40.459,40.5812,40.4407,40.4896,64300.0
2007-12-13 15:25:00,66.31,66.64,66.23,66.55,98800.0,40.4957,40.6972,40.4468,40.6422,98800.0
2007-12-13 15:30:00,66.55,66.75,66.45,66.74,75100.0,40.6422,40.7644,40.5812,40.7583,75100.0
2007-12-13 15:35:00,66.73,66.79,66.46,66.48,69100.0,40.7522,40.7888,40.5873,40.5995,69100.0
2007-12-13 15:40:00,66.46,66.61,66.35,66.41,161800.0,40.5873,40.6789,40.5201,40.5567,161800.0
2007-12-13 15:45:00,66.42,66.73,66.39,66.47,184800.0,40.5629,40.7522,40.5445,40.5934,184800.0
2007-12-13 15:50:00,66.46,66.57,66.27,66.41,162300.0,40.5873,40.6545,40.4712,40.5567,162300.0
2007-12-13 15:55:00,66.42,66.68,66.31,66.66,149200.0,40.5629,40.7216,40.4957,40.7094,149200.0
2007-12-14 09:30:00,66.46,66.46,65.63,65.78,64300.0,40.5873,40.5873,40.0804,40.172,64300.0
2007-12-14 09:35:00,65.78,65.9,65.48,65.48,49900.0,40.172,40.2453,39.9888,39.9888,49900.0
2007-12-14 09:40:00,65.49,65.53,65.12,65.31,62200.0,39.9949,40.0193,39.7689,39.885,62200.0
2007-12-14 09:45:00,65.34,65.47,65.21,65.24,66600.0,39.9033,39.9827,39.8239,39.8422,66600.0
2007-12-14 09:50:00,65.25,65.29,64.89,64.92,87900.0,39.8483,39.8728,39.6285,39.6468,87900.0
2007-12-14 09:55:00,64.91,65.12,64.81,64.84,80700.0,39.6407,39.7689,39.5796,39.5979,80700.0
2007-12-14 10:00:00,64.84,64.85,64.59,64.76,76100.0,39.5979,39.6041,39.4453,39.5491,76100.0
2007-12-14 10:05:00,64.78,65.29,64.78,65.24,89300.0,39.5613,39.8728,39.5613,39.8422,89300.0
2007-12-14 10:10:00,65.24,65.31,65.12,65.24,108200.0,39.8422,39.885,39.7689,39.8422,108200.0
2007-12-14 10:15:00,65.25,65.26,64.9,65.21,75500.0,39.8483,39.8544,39.6346,39.8239,75500.0
2007-12-14 10:20:00,65.21,65.28,65.17,65.24,128900.0,39.8239,39.8667,39.7995,39.8422,128900.0
2007-12-14 10:25:00,65.24,65.28,65.11,65.17,93600.0,39.8422,39.8667,39.7628,39.7995,93600.0
2007-12-14 10:30:00,65.15,65.23,64.91,65.13,45800.0,39.7873,39.8361,39.6407,39.775,45800.0
2007-12-14 10:35:00,65.15,65.28,65.14,65.21,54600.0,39.7873,39.8667,39.7812,39.8239,54600.0
2007-12-14 10:40:00,65.22,65.63,65.21,65.6,135300.0,39.83,40.0804,39.8239,40.0621,135300.0
2007-12-14 10:45:00,65.6,65.8,65.6,65.76,151600.0,40.0621,40.1842,40.0621,40.1598,151600.0
2007-12-14 10:50:00,65.77,65.88,65.48,65.61,110300.0,40.1659,40.2331,39.9888,40.0682,110300.0
2007-12-14 10:55:00,65.62,65.77,65.62,65.73,65500.0,40.0743,40.1659,40.0743,40.1415,65500.0
2007-12-14 11:00:00,65.73,65.81,65.67,65.75,114900.0,40.1415,40.1903,40.1048,40.1537,114900.0
2007-12-14 11:05:00,65.75,65.77,65.65,65.65,79300.0,40.1537,40.1659,40.0926,40.0926,79300.0
2007-12-14 11:10:00,65.64,65.7,65.47,65.6,98000.0,40.0865,40.1231,39.9827,40.0621,98000.0
2007-12-14 11:15:00,65.63,65.77,65.6,65.74,76100.0,40.0804,40.1659,40.0621,40.1476,76100.0
2007-12-14 11:20:00,65.74,65.78,65.7,65.75,55500.0,40.1476,40.172,40.1231,40.1537,55500.0
2007-12-14 11:25:00,65.75,65.78,65.54,65.54,64100.0,40.1537,40.172,40.0254,40.0254,64100.0
2007-12-14 11:30:00,65.55,65.72,65.53,65.65,22400.0,40.0315,40.1354,40.0193,40.0926,22400.0
2007-12-14 11:35:00,65.66,65.69,65.56,65.62,18000.0,40.0987,40.117,40.0377,40.0743,18000.0
2007-12-14 11:40:00,65.62,65.68,65.5,65.52,21100.0,40.0743,40.1109,40.001,40.0132,21100.0
2007-12-14 11:45:00,65.52,65.56,65.25,65.31,111200.0,40.0132,40.0377,39.8483,39.885,111200.0
2007-12-14 11:50:00,65.36,65.48,65.3,65.46,25400.0,39.9155,39.9888,39.8789,39.9766,25400.0
2007-12-14 11:55:00,65.46,65.47,65.26,65.31,43700.0,39.9766,39.9827,39.8544,39.885,43700.0
2007-12-14 12:00:00,65.31,65.46,65.3,65.46,26200.0,39.885,39.9766,39.8789,39.9766,26200.0
2007-12-14 12:05:00,65.46,65.59,65.46,65.52,17400.0,39.9766,40.056,39.9766,40.0132,17400.0
2007-12-14 12:10:00,65.56,65.61,65.48,65.57,13100.0,40.0377,40.0682,39.9888,40.0438,13100.0
2007-12-14 12:15:00,65.56,65.71,65.54,65.65,26300.0,40.0377,40.1293,40.0254,40.0926,26300.0
2007-12-14 12:20:00,65.64,65.71,65.6,65.68,37400.0,40.0865,40.1293,40.0621,40.1109,37400.0
2007-12-14 12:25:00,65.69,65.71,65.4,65.47,40200.0,40.117,40.1293,39.9399,39.9827,40200.0
2007-12-14 12:30:00,65.48,65.49,65.38,65.38,34000.0,39.9888,39.9949,39.9277,39.9277,34000.0
2007-12-14 12:35:00,65.39,65.43,65.25,65.3,42600.0,39.9338,39.9583,39.8483,39.8789,42600.0
2007-12-14 12:40:00,65.29,65.3,65.06,65.18,40000.0,39.8728,39.8789,39.7323,39.8056,40000.0
2007-12-14 12:45:00,65.18,65.35,65.16,65.35,21100.0,39.8056,39.9094,39.7934,39.9094,21100.0
2007-12-14 12:50:00,65.33,65.53,65.27,65.51,26100.0,39.8972,40.0193,39.8605,40.0071,26100.0
2007-12-14 12:55:00,65.5,65.54,65.32,65.34,26800.0,40.001,40.0254,39.8911,39.9033,26800.0
2007-12-14 13:00:00,65.33,65.33,65.19,65.25,24200.0,39.8972,39.8972,39.8117,39.8483,24200.0
2007-12-14 13:05:00,65.25,65.4,65.21,65.37,25000.0,39.8483,39.9399,39.8239,39.9216,25000.0
2007-12-14 13:10:00,65.39,65.51,65.36,65.49,30100.0,39.9338,40.0071,39.9155,39.9949,30100.0
2007-12-14 13:15:00,65.49,65.49,65.26,65.4,46300.0,39.9949,39.9949,39.8544,39.9399,46300.0
2007-12-14 13:20:00,65.41,65.44,65.29,65.41,16400.0,39.946,39.9644,39.8728,39.946,16400.0
2007-12-14 13:25:00,65.42,65.59,65.41,65.56,80400.0,39.9522,40.056,39.946,40.0377,80400.0
2007-12-14 13:30:00,65.56,65.61,65.41,65.49,62700.0,40.0377,40.0682,39.946,39.9949,62700.0
2007-12-14 13:35:00,65.48,65.64,65.44,65.49,33200.0,39.9888,40.0865,39.9644,39.9949,33200.0
2007-12-14 13:40:00,65.52,65.54,65.41,65.45,19700.0,40.0132,40.0254,39.946,39.9705,19700.0
2007-12-14 13:45:00,65.43,65.45,65.21,65.41,37200.0,39.9583,39.9705,39.8239,39.946,37200.0
2007-12-14 13:50:00,65.43,65.53,65.31,65.41,22500.0,39.9583,40.0193,39.885,39.946,22500.0
2007-12-14 13:55:00,65.36,65.51,65.34,65.48,24100.0,39.9155,40.0071,39.9033,39.9888,24100.0
2007-12-14 14:00:00,65.46,65.46,65.15,65.23,45100.0,39.9766,39.9766,39.7873,39.8361,45100.0
2007-12-14 14:05:00,65.22,65.34,65.1,65.3,29700.0,39.83,39.9033,39.7567,39.8789,29700.0
2007-12-14 14:10:00,65.32,65.4,65.21,65.23,18400.0,39.8911,39.9399,39.8239,39.8361,18400.0
2007-12-14 14:15:00,65.21,65.28,65.1,65.14,13700.0,39.8239,39.8667,39.7567,39.7812,13700.0
2007-12-14 14:20:00,65.11,65.13,64.92,65.01,40500.0,39.7628,39.775,39.6468,39.7018,40500.0
2007-12-14 14:25:00,65.0,65.08,64.93,64.98,28300.0,39.6957,39.7445,39.6529,39.6834,28300.0
2007-12-14 14:30:00,64.99,65.03,64.86,64.96,25600.0,39.6895,39.714,39.6102,39.6712,25600.0
2007-12-14 14:35:00,64.98,65.12,64.98,65.09,12600.0,39.6834,39.7689,39.6834,39.7506,12600.0
2007-12-14 14:40:00,65.09,65.19,64.98,65.06,21000.0,39.7506,39.8117,39.6834,39.7323,21000.0
2007-12-14 14:45:00,65.06,65.07,64.98,65.03,167500.0,39.7323,39.7384,39.6834,39.714,167500.0
2007-12-14 14:50:00,65.03,65.08,64.92,65.05,47800.0,39.714,39.7445,39.6468,39.7262,47800.0
2007-12-14 14:55:00,65.05,65.07,64.8,64.94,63600.0,39.7262,39.7384,39.5735,39.659,63600.0
2007-12-14 15:00:00,64.92,65.07,64.85,64.96,43400.0,39.6468,39.7384,39.6041,39.6712,43400.0
2007-12-14 15:05:00,64.98,65.14,64.97,65.09,28000.0,39.6834,39.7812,39.6773,39.7506,28000.0
2007-12-14 15:10:00,65.08,65.23,65.07,65.22,39200.0,39.7445,39.8361,39.7384,39.83,39200.0
2007-12-14 15:15:00,65.2,65.24,64.99,65.0,75300.0,39.8178,39.8422,39.6895,39.6957,75300.0
2007-12-14 15:20:00,65.0,65.24,64.88,65.17,66600.0,39.6957,39.8422,39.6224,39.7995,66600.0
2007-12-14 15:25:00,65.17,65.25,65.12,65.13,93200.0,39.7995,39.8483,39.7689,39.775,93200.0
2007-12-14 15:30:00,65.13,65.25,65.02,65.16,43000.0,39.775,39.8483,39.7079,39.7934,43000.0
2007-12-14 15:35:00,65.17,65.34,65.05,65.09,62900.0,39.7995,39.9033,39.7262,39.7506,62900.0
2007-12-14 15:40:00,65.09,65.1,64.87,65.08,116700.0,39.7506,39.7567,39.6163,39.7445,116700.0
2007-12-14 15:45:00,65.09,65.16,64.88,64.9,94700.0,39.7506,39.7934,39.6224,39.6346,94700.0
2007-12-14 15:50:00,64.9,65.0,64.75,64.78,146500.0,39.6346,39.6957,39.543,39.5613,146500.0
2007-12-14 15:55:00,64.77,64.87,64.69,64.75,126400.0,39.5552,39.6163,39.5063,39.543,126400.0
2007-12-17 09:30:00,64.66,64.66,64.0,64.03,126200.0,39.488,39.488,39.085,39.1033,126200.0
2007-12-17 09:35:00,64.03,64.47,64.01,64.47,78900.0,39.1033,39.372,39.0911,39.372,78900.0
2007-12-17 09:40:00,64.44,64.78,64.29,64.36,110000.0,39.3537,39.5613,39.2621,39.3048,110000.0
2007-12-17 09:45:00,64.35,64.43,64.12,64.4,69200.0,39.2987,39.3476,39.1582,39.3292,69200.0
2007-12-17 09:50:00,64.36,64.73,64.35,64.7,40200.0,39.3048,39.5308,39.2987,39.5124,40200.0
2007-12-17 09:55:00,64.69,64.92,64.58,64.69,62100.0,39.5063,39.6468,39.4392,39.5063,62100.0
2007-12-17 10:00:00,64.73,64.88,64.71,64.82,42800.0,39.5308,39.6224,39.5186,39.5857,42800.0
2007-12-17 10:05:00,64.86,64.89,64.37,64.43,73400.0,39.6102,39.6285,39.3109,39.3476,73400.0
2007-12-17 10:10:00,64.46,64.62,64.33,64.47,34500.0,39.3659,39.4636,39.2865,39.372,34500.0
2007-12-17 10:15:00,64.47,64.6,64.38,64.57,27000.0,39.372,39.4514,39.317,39.4331,27000.0
2007-12-17 10:20:00,64.57,64.88,64.57,64.87,32100.0,39.4331,39.6224,39.4331,39.6163,32100.0
2007-12-17 10:25:00,64.86,65.08,64.83,64.86,62000.0,39.6102,39.7445,39.5918,39.6102,62000.0
2007-12-17 10:30:00,64.85,64.88,64.58,64.84,45900.0,39.6041,39.6224,39.4392,39.5979,45900.0
2007-12-17 10:35:00,64.83,65.05,64.69,64.85,38000.0,39.5918,39.7262,39.5063,39.6041,38000.0
2007-12-17 10:40:00,64.85,65.01,64.8,64.98,39800.0,39.6041,39.7018,39.5735,39.6834,39800.0
2007-12-17 10:45:00,64.99,65.06,64.83,64.9,38400.0,39.6895,39.7323,39.5918,39.6346,38400.0
2007-12-17 10:50:00,64.88,65.03,64.82,65.0,24700.0,39.6224,39.714,39.5857,39.6957,24700.0
2007-12-17 10:55:00,65.01,65.25,65.01,65.19,45200.0,39.7018,39.8483,39.7018,39.8117,45200.0
2007-12-17 11:00:00,65.19,65.28,65.06,65.22,41800.0,39.8117,39.8667,39.7323,39.83,41800.0
2007-12-17 11:05:00,65.21,65.24,65.12,65.13,17400.0,39.8239,39.8422,39.7689,39.775,17400.0
2007-12-17 11:10:00,65.12,65.12,64.73,64.79,47000.0,39.7689,39.7689,39.5308,39.5674,47000.0
2007-12-17 11:15:00,64.79,64.89,64.75,64.81,24500.0,39.5674,39.6285,39.543,39.5796,24500.0
2007-12-17 11:20:00,64.8,64.91,64.69,64.87,28900.0,39.5735,39.6407,39.5063,39.6163,28900.0
2007-12-17 11:25:00,64.86,64.96,64.74,64.79,25700.0,39.6102,39.6712,39.5369,39.5674,25700.0
2007-12-17 11:30:00,64.78,64.96,64.76,64.88,25500.0,39.5613,39.6712,39.5491,39.6224,25500.0
2007-12-17 11:35:00,64.89,64.9,64.72,64.72,20300.0,39.6285,39.6346,39.5247,39.5247,20300.0
2007-12-17 11:40:00,64.72,64.74,64.5,64.54,29700.0,39.5247,39.5369,39.3903,39.4147,29700.0
2007-12-17 11:45:00,64.52,64.64,64.47,64.53,48500.0,39.4025,39.4758,39.372,39.4086,48500.0
2007-12-17 11:50:00,64.53,64.66,64.44,64.56,28300.0,39.4086,39.488,39.3537,39.4269,28300.0
2007-12-17 11:55:00,64.57,64.65,64.49,64.59,25500.0,39.4331,39.4819,39.3842,39.4453,25500.0
2007-12-17 12:00:00,64.58,64.75,64.51,64.63,31800.0,39.4392,39.543,39.3964,39.4697,31800.0
2007-12-17 12:05:00,64.65,64.88,64.64,64.85,36500.0,39.4819,39.6224,39.4758,39.6041,36500.0
2007-12-17 12:10:00,64.84,64.99,64.84,64.95,27300.0,39.5979,39.6895,39.5979,39.6651,27300.0
2007-12-17 12:15:00,64.93,64.96,64.81,64.89,17600.0,39.6529,39.6712,39.5796,39.6285,17600.0
2007-12-17 12:20:00,64.9,65.08,64.88,64.99,24500.0,39.6346,39.7445,39.6224,39.6895,24500.0
2007-12-17 12:25:00,64.99,65.0,64.93,64.99,11300.0,39.6895,39.6957,39.6529,39.6895,11300.0
2007-12-17 12:30:00,64.97,65.13,64.97,65.12,24200.0,39.6773,39.775,39.6773,39.7689,24200.0
2007-12-17 12:35:00,65.09,65.19,65.09,65.12,17100.0,39.7506,39.8117,39.7506,39.7689,17100.0
2007-12-17 12:40:00,65.12,65.17,64.94,64.94,12200.0,39.7689,39.7995,39.659,39.659,12200.0
2007-12-17 12:45:00,64.94,65.0,64.83,64.91,24500.0,39.659,39.6957,39.5918,39.6407,24500.0
2007-12-17 12:50:00,64.91,65.14,64.91,65.12,12000.0,39.6407,39.7812,39.6407,39.7689,12000.0
2007-12-17 12:55:00,65.13,65.25,65.07,65.25,21300.0,39.775,39.8483,39.7384,39.8483,21300.0
2007-12-17 13:00:00,65.24,65.25,65.14,65.24,18500.0,39.8422,39.8483,39.7812,39.8422,18500.0
2007-12-17 13:05:00,65.24,65.28,65.03,65.14,37200.0,39.8422,39.8667,39.714,39.7812,37200.0
2007-12-17 13:10:00,65.15,65.19,65.02,65.08,13300.0,39.7873,39.8117,39.7079,39.7445,13300.0
2007-12-17 13:15:00,65.1,65.1,64.75,64.82,39200.0,39.7567,39.7567,39.543,39.5857,39200.0
2007-12-17 13:20:00,64.84,65.05,64.75,64.93,22000.0,39.5979,39.7262,39.543,39.6529,22000.0
2007-12-17 13:25:00,64.92,65.03,64.89,64.94,18500.0,39.6468,39.714,39.6285,39.659,18500.0
2007-12-17 13:30:00,64.94,64.99,64.89,64.98,16500.0,39.659,39.6895,39.6285,39.6834,16500.0
2007-12-17 13:35:00,64.99,65.06,64.72,64.77,56700.0,39.6895,39.7323,39.5247,39.5552,56700.0
2007-12-17 13:40:00,64.76,64.88,64.69,64.69,47900.0,39.5491,39.6224,39.5063,39.5063,47900.0
2007-12-17 13:45:00,64.69,64.81,64.66,64.76,22900.0,39.5063,39.5796,39.488,39.5491,22900.0
2007-12-17 13:50:00,64.75,64.81,64.67,64.81,14900.0,39.543,39.5796,39.4941,39.5796,14900.0
2007-12-17 13:55:00,64.81,64.99,64.71,64.73,27100.0,39.5796,39.6895,39.5186,39.5308,27100.0
2007-12-17 14:00:00,64.7,64.92,64.69,64.92,22500.0,39.5124,39.6468,39.5063,39.6468,22500.0
2007-12-17 14:05:00,64.88,64.99,64.84,64.9,22200.0,39.6224,39.6895,39.5979,39.6346,22200.0
2007-12-17 14:10:00,64.89,64.96,64.73,64.76,20600.0,39.6285,39.6712,39.5308,39.5491,20600.0
2007-12-17 14:15:00,64.78,64.91,64.75,64.86,19100.0,39.5613,39.6407,39.543,39.6102,19100.0
2007-12-17 14:20:00,64.86,65.04,64.8,64.82,35400.0,39.6102,39.7201,39.5735,39.5857,35400.0
2007-12-17 14:25:00,64.83,64.86,64.74,64.83,17000.0,39.5918,39.6102,39.5369,39.5918,17000.0
2007-12-17 14:30:00,64.84,65.01,64.79,64.96,21700.0,39.5979,39.7018,39.5674,39.6712,21700.0
2007-12-17 14:35:00,64.98,65.0,64.87,65.0,20100.0,39.6834,39.6957,39.6163,39.6957,20100.0
2007-12-17 14:40:00,64.99,64.99,64.78,64.84,25400.0,39.6895,39.6895,39.5613,39.5979,25400.0
2007-12-17 14:45:00,64.82,64.85,64.73,64.75,40300.0,39.5857,39.6041,39.5308,39.543,40300.0
2007-12-17 14:50:00,64.76,64.77,64.61,64.7,74900.0,39.5491,39.5552,39.4575,39.5124,74900.0
2007-12-17 14:55:00,64.7,64.79,64.61,64.7,54400.0,39.5124,39.5674,39.4575,39.5124,54400.0
2007-12-17 15:00:00,64.71,64.8,64.62,64.69,59600.0,39.5186,39.5735,39.4636,39.5063,59600.0
2007-12-17 15:05:00,64.67,64.72,64.64,64.66,65400.0,39.4941,39.5247,39.4758,39.488,65400.0
2007-12-17 15:10:00,64.66,64.82,64.65,64.77,26800.0,39.488,39.5857,39.4819,39.5552,26800.0
2007-12-17 15:15:00,64.75,64.76,64.58,64.62,37500.0,39.543,39.5491,39.4392,39.4636,37500.0
2007-12-17 15:20:00,64.62,64.79,64.61,64.72,34100.0,39.4636,39.5674,39.4575,39.5247,34100.0
2007-12-17 15:25:00,64.72,64.79,64.62,64.64,28700.0,39.5247,39.5674,39.4636,39.4758,28700.0
2007-12-17 15:30:00,64.63,64.8,64.62,64.71,25100.0,39.4697,39.5735,39.4636,39.5186,25100.0
2007-12-17 15:35:00,64.69,64.9,64.64,64.78,67200.0,39.5063,39.6346,39.4758,39.5613,67200.0
2007-12-17 15:40:00,64.77,64.78,64.52,64.63,66400.0,39.5552,39.5613,39.4025,39.4697,66400.0
2007-12-17 15:45:00,64.63,64.67,64.59,64.64,83300.0,39.4697,39.4941,39.4453,39.4758,83300.0
2007-12-17 15:50:00,64.62,64.66,64.54,64.63,134800.0,39.4636,39.488,39.4147,39.4697,134800.0
2007-12-17 15:55:00,64.64,64.65,64.6,64.64,219300.0,39.4758,39.4819,39.4514,39.4758,219300.0
2007-12-18 09:30:00,64.93,65.11,64.71,65.03,66000.0,39.6529,39.7628,39.5186,39.714,66000.0
2007-12-18 09:35:00,64.98,65.07,64.85,65.05,28300.0,39.6834,39.7384,39.6041,39.7262,28300.0
2007-12-18 09:40:00,65.05,65.1,64.91,65.06,43900.0,39.7262,39.7567,39.6407,39.7323,43900.0
2007-12-18 09:45:00,65.06,65.09,64.87,64.97,64700.0,39.7323,39.7506,39.6163,39.6773,64700.0
2007-12-18 09:50:00,64.93,65.24,64.93,65.2,44500.0,39.6529,39.8422,39.6529,39.8178,44500.0
2007-12-18 09:55:00,65.16,65.17,64.99,65.07,29200.0,39.7934,39.7995,39.6895,39.7384,29200.0
2007-12-18 10:00:00,65.05,65.06,64.86,64.9,43300.0,39.7262,39.7323,39.6102,39.6346,43300.0
2007-12-18 10:05:00,64.9,64.92,64.74,64.77,34500.0,39.6346,39.6468,39.5369,39.5552,34500.0
2007-12-18 10:10:00,64.77,64.85,64.51,64.53,36300.0,39.5552,39.6041,39.3964,39.4086,36300.0
2007-12-18 10:15:00,64.53,64.64,64.44,64.45,45700.0,39.4086,39.4758,39.3537,39.3598,45700.0
2007-12-18 10:20:00,64.45,64.55,64.34,64.55,29000.0,39.3598,39.4208,39.2926,39.4208,29000.0
2007-12-18 10:25:00,64.54,64.64,64.47,64.59,23000.0,39.4147,39.4758,39.372,39.4453,23000.0
2007-12-18 10:30:00,64.6,64.75,64.56,64.58,28000.0,39.4514,39.543,39.4269,39.4392,28000.0
2007-12-18 10:35:00,64.58,64.66,64.42,64.55,23000.0,39.4392,39.488,39.3414,39.4208,23000.0
2007-12-18 10:40:00,64.55,64.73,64.55,64.68,22800.0,39.4208,39.5308,39.4208,39.5002,22800.0
2007-12-18 10:45:00,64.69,64.82,64.52,64.79,25800.0,39.5063,39.5857,39.4025,39.5674,25800.0
2007-12-18 10:50:00,64.82,64.82,64.63,64.77,13700.0,39.5857,39.5857,39.4697,39.5552,13700.0
2007-12-18 10:55:00,64.77,64.88,64.67,64.87,27400.0,39.5552,39.6224,39.4941,39.6163,27400.0
2007-12-18 11:00:00,64.86,64.92,64.7,64.72,36800.0,39.6102,39.6468,39.5124,39.5247,36800.0
2007-12-18 11:05:00,64.73,64.77,64.66,64.69,18000.0,39.5308,39.5552,39.488,39.5063,18000.0
2007-12-18 11:10:00,64.65,64.65,64.53,64.57,11400.0,39.4819,39.4819,39.4086,39.4331,11400.0
2007-12-18 11:15:00,64.57,64.57,64.32,64.39,29900.0,39.4331,39.4331,39.2804,39.3231,29900.0
2007-12-18 11:20:00,64.35,64.42,64.15,64.22,24500.0,39.2987,39.3414,39.1766,39.2193,24500.0
2007-12-18 11:25:00,64.23,64.33,64.19,64.19,13500.0,39.2254,39.2865,39.201,39.201,13500.0
2007-12-18 11:30:00,64.16,64.23,64.1,64.13,22000.0,39.1827,39.2254,39.146,39.1643,22000.0
2007-12-18 11:35:00,64.13,64.27,64.08,64.27,11700.0,39.1643,39.2498,39.1338,39.2498,11700.0
2007-12-18 11:40:00,64.26,64.27,64.1,64.1,7700.0,39.2437,39.2498,39.146,39.146,7700.0
2007-12-18 11:45:00,64.11,64.11,63.72,63.81,83400.0,39.1521,39.1521,38.914,38.9689,83400.0
2007-12-18 11:50:00,63.81,63.91,63.72,63.75,46300.0,38.9689,39.03,38.914,38.9323,46300.0
2007-12-18 11:55:00,63.74,63.89,63.54,63.78,48400.0,38.9262,39.0178,38.804,38.9506,48400.0
2007-12-18 12:00:00,63.78,64.07,63.69,64.04,149100.0,38.9506,39.1277,38.8956,39.1094,149100.0
2007-12-18 12:05:00,63.98,64.04,63.91,64.01,25700.0,39.0727,39.1094,39.03,39.0911,25700.0
2007-12-18 12:10:00,63.99,64.02,63.83,63.9,37600.0,39.0788,39.0972,38.9811,39.0239,37600.0
2007-12-18 12:15:00,63.86,64.03,63.84,63.94,26200.0,38.9995,39.1033,38.9872,39.0483,26200.0
2007-12-18 12:20:00,63.97,64.04,63.91,63.97,15100.0,39.0666,39.1094,39.03,39.0666,15100.0
2007-12-18 12:25:00,63.98,64.12,63.98,64.04,18400.0,39.0727,39.1582,39.0727,39.1094,18400.0
2007-12-18 12:30:00,63.99,64.12,63.98,64.0,20300.0,39.0788,39.1582,39.0727,39.085,20300.0
2007-12-18 12:35:00,64.0,64.1,63.95,63.99,22000.0,39.085,39.146,39.0544,39.0788,22000.0
2007-12-18 12:40:00,63.98,64.05,63.9,63.92,12400.0,39.0727,39.1155,39.0239,39.0361,12400.0
2007-12-18 12:45:00,63.92,64.0,63.9,63.95,12300.0,39.0361,39.085,39.0239,39.0544,12300.0
2007-12-18 12:50:00,63.98,64.02,63.94,64.02,6900.0,39.0727,39.0972,39.0483,39.0972,6900.0
2007-12-18 12:55:00,63.97,64.02,63.95,63.95,19000.0,39.0666,39.0972,39.0544,39.0544,19000.0
2007-12-18 13:00:00,63.95,63.97,63.85,63.93,15200.0,39.0544,39.0666,38.9933,39.0422,15200.0
2007-12-18 13:05:00,63.95,64.01,63.89,64.0,8400.0,39.0544,39.0911,39.0178,39.085,8400.0
2007-12-18 13:10:00,64.02,64.02,63.92,63.94,8500.0,39.0972,39.0972,39.0361,39.0483,8500.0
2007-12-18 13:15:00,63.95,64.05,63.92,64.0,11500.0,39.0544,39.1155,39.0361,39.085,11500.0
2007-12-18 13:20:00,63.98,64.34,63.98,64.34,32500.0,39.0727,39.2926,39.0727,39.2926,32500.0
2007-12-18 13:25:00,64.32,64.34,64.22,64.26,25000.0,39.2804,39.2926,39.2193,39.2437,25000.0
2007-12-18 13:30:00,64.25,64.57,64.23,64.53,29100.0,39.2376,39.4331,39.2254,39.4086,29100.0
2007-12-18 13:35:00,64.53,64.54,64.19,64.28,34400.0,39.4086,39.4147,39.201,39.256,34400.0
2007-12-18 13:40:00,64.28,64.39,64.19,64.21,57400.0,39.256,39.3231,39.201,39.2132,57400.0
2007-12-18 13:45:00,64.21,64.49,64.12,64.38,26900.0,39.2132,39.3842,39.1582,39.317,26900.0
2007-12-18 13:50:00,64.39,64.44,64.2,64.2,25900.0,39.3231,39.3537,39.2071,39.2071,25900.0
2007-12-18 13:55:00,64.21,64.27,64.09,64.19,20400.0,39.2132,39.2498,39.1399,39.201,20400.0
2007-12-18 14:00:00,64.16,64.36,64.16,64.3,20800.0,39.1827,39.3048,39.1827,39.2682,20800.0
2007-12-18 14:05:00,64.29,64.61,64.16,64.6,39800.0,39.2621,39.4575,39.1827,39.4514,39800.0
2007-12-18 14:10:00,64.59,64.63,64.48,64.59,22400.0,39.4453,39.4697,39.3781,39.4453,22400.0
2007-12-18 14:15:00,64.6,64.76,64.53,64.63,42000.0,39.4514,39.5491,39.4086,39.4697,42000.0
2007-12-18 14:20:00,64.67,64.74,64.53,64.59,24900.0,39.4941,39.5369,39.4086,39.4453,24900.0
2007-12-18 14:25:00,64.62,64.79,64.58,64.79,23300.0,39.4636,39.5674,39.4392,39.5674,23300.0
2007-12-18 14:30:00,64.79,65.02,64.78,64.98,40600.0,39.5674,39.7079,39.5613,39.6834,40600.0
2007-12-18 14:35:00,64.99,65.0,64.81,64.95,24700.0,39.6895,39.6957,39.5796,39.6651,24700.0
2007-12-18 14:40:00,64.98,65.0,64.89,64.96,25500.0,39.6834,39.6957,39.6285,39.6712,25500.0
2007-12-18 14:45:00,64.98,65.0,64.76,64.84,25800.0,39.6834,39.6957,39.5491,39.5979,25800.0
2007-12-18 14:50:00,64.83,64.87,64.67,64.72,11100.0,39.5918,39.6163,39.4941,39.5247,11100.0
2007-12-18 14:55:00,64.72,64.76,64.63,64.7,20300.0,39.5247,39.5491,39.4697,39.5124,20300.0
2007-12-18 15:00:00,64.71,64.79,64.64,64.74,24500.0,39.5186,39.5674,39.4758,39.5369,24500.0
2007-12-18 15:05:00,64.76,64.97,64.76,64.81,32600.0,39.5491,39.6773,39.5491,39.5796,32600.0
2007-12-18 15:10:00,64.83,64.89,64.67,64.78,47800.0,39.5918,39.6285,39.4941,39.5613,47800.0
2007-12-18 15:15:00,64.8,65.07,64.8,64.97,38900.0,39.5735,39.7384,39.5735,39.6773,38900.0
2007-12-18 15:20:00,64.97,64.98,64.74,64.74,50200.0,39.6773,39.6834,39.5369,39.5369,50200.0
2007-12-18 15:25:00,64.75,64.97,64.74,64.84,44300.0,39.543,39.6773,39.5369,39.5979,44300.0
2007-12-18 15:30:00,64.85,64.9,64.74,64.81,56300.0,39.6041,39.6346,39.5369,39.5796,56300.0
2007-12-18 15:35:00,64.82,64.95,64.65,64.87,52600.0,39.5857,39.6651,39.4819,39.6163,52600.0
2007-12-18 15:40:00,64.87,64.99,64.74,64.78,71300.0,39.6163,39.6895,39.5369,39.5613,71300.0
2007-12-18 15:45:00,64.8,64.82,64.33,64.35,108500.0,39.5735,39.5857,39.2865,39.2987,108500.0
2007-12-18 15:50:00,64.35,64.44,64.26,64.37,120700.0,39.2987,39.3537,39.2437,39.3109,120700.0
2007-12-18 15:55:00,64.37,64.39,64.2,64.24,150700.0,39.3109,39.3231,39.2071,39.2315,150700.0
2007-12-19 09:30:00,64.4,64.65,64.06,64.29,40000.0,39.3292,39.4819,39.1216,39.2621,40000.0
2007-12-19 09:35:00,64.26,64.57,64.07,64.35,28600.0,39.2437,39.4331,39.1277,39.2987,28600.0
2007-12-19 09:40:00,64.35,64.6,64.32,64.6,31300.0,39.2987,39.4514,39.2804,39.4514,31300.0
2007-12-19 09:45:00,64.6,65.02,64.52,64.99,55100.0,39.4514,39.7079,39.4025,39.6895,55100.0
2007-12-19 09:50:00,64.96,65.01,64.74,64.8,38100.0,39.6712,39.7018,39.5369,39.5735,38100.0
2007-12-19 09:55:00,64.83,65.01,64.68,64.91,19800.0,39.5918,39.7018,39.5002,39.6407,19800.0
2007-12-19 10:00:00,64.94,65.19,64.88,65.14,50000.0,39.659,39.8117,39.6224,39.7812,50000.0
2007-12-19 10:05:00,65.14,65.46,65.1,65.4,37200.0,39.7812,39.9766,39.7567,39.9399,37200.0
2007-12-19 10:10:00,65.45,65.58,65.3,65.35,45700.0,39.9705,40.0499,39.8789,39.9094,45700.0
2007-12-19 10:15:00,65.35,65.41,65.18,65.3,22700.0,39.9094,39.946,39.8056,39.8789,22700.0
2007-12-19 10:20:00,65.29,65.4,65.2,65.21,15700.0,39.8728,39.9399,39.8178,39.8239,15700.0
2007-12-19 10:25:00,65.22,65.26,65.07,65.1,18400.0,39.83,39.8544,39.7384,39.7567,18400.0
2007-12-19 10:30:00,65.13,65.14,64.96,65.1,21500.0,39.775,39.7812,39.6712,39.7567,21500.0
2007-12-19 10:35:00,65.12,65.22,64.99,65.22,14200.0,39.7689,39.83,39.6895,39.83,14200.0
2007-12-19 10:40:00,65.21,65.4,65.17,65.34,20300.0,39.8239,39.9399,39.7995,39.9033,20300.0
2007-12-19 10:45:00,65.36,65.39,65.1,65.21,20800.0,39.9155,39.9338,39.7567,39.8239,20800.0
2007-12-19 10:50:00,65.21,65.32,65.09,65.3,34500.0,39.8239,39.8911,39.7506,39.8789,34500.0
2007-12-19 10:55:00,65.31,65.32,65.15,65.17,18600.0,39.885,39.8911,39.7873,39.7995,18600.0
2007-12-19 11:00:00,65.18,65.34,65.16,65.32,22100.0,39.8056,39.9033,39.7934,39.8911,22100.0
2007-12-19 11:05:00,65.32,65.33,65.2,65.22,11300.0,39.8911,39.8972,39.8178,39.83,11300.0
2007-12-19 11:10:00,65.22,65.29,65.11,65.12,17400.0,39.83,39.8728,39.7628,39.7689,17400.0
2007-12-19 11:15:00,65.11,65.11,64.75,64.85,59000.0,39.7628,39.7628,39.543,39.6041,59000.0
2007-12-19 11:20:00,64.84,64.9,64.65,64.78,58800.0,39.5979,39.6346,39.4819,39.5613,58800.0
2007-12-19 11:25:00,64.79,64.91,64.65,64.65,39100.0,39.5674,39.6407,39.4819,39.4819,39100.0
2007-12-19 11:30:00,64.67,64.89,64.64,64.86,54700.0,39.4941,39.6285,39.4758,39.6102,54700.0
2007-12-19 11:35:00,64.85,65.09,64.83,65.0,21500.0,39.6041,39.7506,39.5918,39.6957,21500.0
2007-12-19 11:40:00,65.01,65.01,64.89,64.94,11900.0,39.7018,39.7018,39.6285,39.659,11900.0
2007-12-19 11:45:00,64.92,64.92,64.81,64.82,10300.0,39.6468,39.6468,39.5796,39.5857,10300.0
2007-12-19 11:50:00,64.82,64.85,64.62,64.7,25300.0,39.5857,39.6041,39.4636,39.5124,25300.0
2007-12-19 11:55:00,64.7,64.79,64.59,64.78,44500.0,39.5124,39.5674,39.4453,39.5613,44500.0
2007-12-19 12:00:00,64.78,64.92,64.75,64.86,16500.0,39.5613,39.6468,39.543,39.6102,16500.0
2007-12-19 12:05:00,64.83,64.86,64.74,64.85,19000.0,39.5918,39.6102,39.5369,39.6041,19000.0
2007-12-19 12:10:00,64.85,65.02,64.85,64.96,17900.0,39.6041,39.7079,39.6041,39.6712,17900.0
2007-12-19 12:15:00,64.97,64.99,64.74,64.75,25600.0,39.6773,39.6895,39.5369,39.543,25600.0
2007-12-19 12:20:00,64.76,65.08,64.75,64.98,34200.0,39.5491,39.7445,39.543,39.6834,34200.0
2007-12-19 12:25:00,64.99,64.99,64.86,64.9,22900.0,39.6895,39.6895,39.6102,39.6346,22900.0
2007-12-19 12:30:00,64.89,64.89,64.7,64.7,41700.0,39.6285,39.6285,39.5124,39.5124,41700.0
2007-12-19 12:35:00,64.7,64.77,64.67,64.71,52000.0,39.5124,39.5552,39.4941,39.5186,52000.0
2007-12-19 12:40:00,64.71,64.72,64.45,64.49,32500.0,39.5186,39.5247,39.3598,39.3842,32500.0
2007-12-19 12:45:00,64.49,64.75,64.49,64.68,27800.0,39.3842,39.543,39.3842,39.5002,27800.0
2007-12-19 12:50:00,64.69,64.77,64.68,64.76,15800.0,39.5063,39.5552,39.5002,39.5491,15800.0
2007-12-19 12:55:00,64.77,64.78,64.68,64.75,14800.0,39.5552,39.5613,39.5002,39.543,14800.0
2007-12-19 13:00:00,64.77,64.78,64.46,64.49,31900.0,39.5552,39.5613,39.3659,39.3842,31900.0
2007-12-19 13:05:00,64.51,64.67,64.47,64.6,10900.0,39.3964,39.4941,39.372,39.4514,10900.0
2007-12-19 13:10:00,64.57,64.65,64.53,64.65,6800.0,39.4331,39.4819,39.4086,39.4819,6800.0
2007-12-19 13:15:00,64.67,64.73,64.61,64.64,11700.0,39.4941,39.5308,39.4575,39.4758,11700.0
2007-12-19 13:20:00,64.63,64.72,64.57,64.72,23800.0,39.4697,39.5247,39.4331,39.5247,23800.0
2007-12-19 13:25:00,64.74,64.77,64.58,64.68,19700.0,39.5369,39.5552,39.4392,39.5002,19700.0
2007-12-19 13:30:00,64.68,64.71,64.5,64.57,24500.0,39.5002,39.5186,39.3903,39.4331,24500.0
2007-12-19 13:35:00,64.57,64.66,64.49,64.64,21800.0,39.4331,39.488,39.3842,39.4758,21800.0
2007-12-19 13:40:00,64.64,64.65,64.48,64.54,13600.0,39.4758,39.4819,39.3781,39.4147,13600.0
2007-12-19 13:45:00,64.53,64.55,64.3,64.55,26400.0,39.4086,39.4208,39.2682,39.4208,26400.0
2007-12-19 13:50:00,64.53,64.55,64.4,64.48,16000.0,39.4086,39.4208,39.3292,39.3781,16000.0
2007-12-19 13:55:00,64.48,64.5,64.36,64.44,15300.0,39.3781,39.3903,39.3048,39.3537,15300.0
2007-12-19 14:00:00,64.44,64.86,64.39,64.82,38500.0,39.3537,39.6102,39.3231,39.5857,38500.0
2007-12-19 14:05:00,64.82,64.91,64.72,64.8,23900.0,39.5857,39.6407,39.5247,39.5735,23900.0
2007-12-19 14:10:00,64.8,65.19,64.75,65.1,30700.0,39.5735,39.8117,39.543,39.7567,30700.0
2007-12-19 14:15:00,65.1,65.17,64.96,65.06,33800.0,39.7567,39.7995,39.6712,39.7323,33800.0
2007-12-19 14:20:00,65.06,65.12,64.92,65.08,20100.0,39.7323,39.7689,39.6468,39.7445,20100.0
2007-12-19 14:25:00,65.07,65.18,65.0,65.04,24300.0,39.7384,39.8056,39.6957,39.7201,24300.0
2007-12-19 14:30:00,65.05,65.15,64.92,64.92,17400.0,39.7262,39.7873,39.6468,39.6468,17400.0
2007-12-19 14:35:00,64.94,65.1,64.92,65.0,24400.0,39.659,39.7567,39.6468,39.6957,24400.0
2007-12-19 14:40:00,65.04,65.18,64.94,65.15,15200.0,39.7201,39.8056,39.659,39.7873,15200.0
2007-12-19 14:45:00,65.17,65.35,65.14,65.29,31300.0,39.7995,39.9094,39.7812,39.8728,31300.0
2007-12-19 14:50:00,65.34,65.38,65.17,65.2,15800.0,39.9033,39.9277,39.7995,39.8178,15800.0
2007-12-19 14:55:00,65.2,65.32,65.2,65.26,38700.0,39.8178,39.8911,39.8178,39.8544,38700.0
2007-12-19 15:00:00,65.29,65.36,65.19,65.34,45200.0,39.8728,39.9155,39.8117,39.9033,45200.0
2007-12-19 15:05:00,65.29,65.29,64.88,64.88,23800.0,39.8728,39.8728,39.6224,39.6224,23800.0
2007-12-19 15:10:00,64.88,65.11,64.88,65.06,40100.0,39.6224,39.7628,39.6224,39.7323,40100.0
2007-12-19 15:15:00,65.07,65.11,65.02,65.1,21800.0,39.7384,39.7628,39.7079,39.7567,21800.0
2007-12-19 15:20:00,65.1,65.16,64.85,64.98,44200.0,39.7567,39.7934,39.6041,39.6834,44200.0
2007-12-19 15:25:00,64.99,65.07,64.93,64.99,26800.0,39.6895,39.7384,39.6529,39.6895,26800.0
2007-12-19 15:30:00,65.0,65.06,64.9,64.97,36900.0,39.6957,39.7323,39.6346,39.6773,36900.0
2007-12-19 15:35:00,64.98,65.13,64.96,65.09,35000.0,39.6834,39.775,39.6712,39.7506,35000.0
2007-12-19 15:40:00,65.08,65.1,64.98,65.01,43500.0,39.7445,39.7567,39.6834,39.7018,43500.0
2007-12-19 15:45:00,65.0,65.09,64.9,64.9,34000.0,39.6957,39.7506,39.6346,39.6346,34000.0
2007-12-19 15:50:00,64.91,65.0,64.81,64.81,64800.0,39.6407,39.6957,39.5796,39.5796,64800.0
2007-12-19 15:55:00,64.83,64.87,64.73,64.87,73300.0,39.5918,39.6163,39.5308,39.6163,73300.0
2007-12-20 09:30:00,65.5,65.5,65.05,65.19,46900.0,40.001,40.001,39.7262,39.8117,46900.0
2007-12-20 09:35:00,65.2,65.32,64.92,65.09,31000.0,39.8178,39.8911,39.6468,39.7506,31000.0
2007-12-20 09:40:00,65.1,65.19,65.03,65.15,17600.0,39.7567,39.8117,39.714,39.7873,17600.0
2007-12-20 09:45:00,65.14,65.15,65.0,65.01,35100.0,39.7812,39.7873,39.6957,39.7018,35100.0
2007-12-20 09:50:00,65.0,65.03,64.86,64.99,67000.0,39.6957,39.714,39.6102,39.6895,67000.0
2007-12-20 09:55:00,64.96,65.07,64.72,64.72,45200.0,39.6712,39.7384,39.5247,39.5247,45200.0
2007-12-20 10:00:00,64.72,64.99,64.7,64.97,46700.0,39.5247,39.6895,39.5124,39.6773,46700.0
2007-12-20 10:05:00,64.97,65.11,64.94,65.02,52600.0,39.6773,39.7628,39.659,39.7079,52600.0
2007-12-20 10:10:00,65.02,65.02,64.8,64.82,37900.0,39.7079,39.7079,39.5735,39.5857,37900.0
2007-12-20 10:15:00,64.81,64.88,64.68,64.74,60500.0,39.5796,39.6224,39.5002,39.5369,60500.0
2007-12-20 10:20:00,64.7,64.93,64.7,64.85,27500.0,39.5124,39.6529,39.5124,39.6041,27500.0
2007-12-20 10:25:00,64.82,64.87,64.81,64.82,22700.0,39.5857,39.6163,39.5796,39.5857,22700.0
2007-12-20 10:30:00,64.81,65.02,64.8,64.89,42200.0,39.5796,39.7079,39.5735,39.6285,42200.0
2007-12-20 10:35:00,64.91,64.95,64.8,64.8,26400.0,39.6407,39.6651,39.5735,39.5735,26400.0
2007-12-20 10:40:00,64.8,65.09,64.8,64.97,41900.0,39.5735,39.7506,39.5735,39.6773,41900.0
2007-12-20 10:45:00,64.97,65.04,64.85,64.9,55200.0,39.6773,39.7201,39.6041,39.6346,55200.0
2007-12-20 10:50:00,64.91,64.98,64.8,64.87,29000.0,39.6407,39.6834,39.5735,39.6163,29000.0
2007-12-20 10:55:00,64.86,64.91,64.72,64.77,58900.0,39.6102,39.6407,39.5247,39.5552,58900.0
2007-12-20 11:00:00,64.76,64.76,64.58,64.61,44800.0,39.5491,39.5491,39.4392,39.4575,44800.0
2007-12-20 11:05:00,64.61,64.63,64.45,64.54,40900.0,39.4575,39.4697,39.3598,39.4147,40900.0
2007-12-20 11:10:00,64.56,64.68,64.54,64.63,23200.0,39.4269,39.5002,39.4147,39.4697,23200.0
2007-12-20 11:15:00,64.63,64.7,64.29,64.38,31100.0,39.4697,39.5124,39.2621,39.317,31100.0
2007-12-20 11:20:00,64.38,64.38,64.0,64.01,39400.0,39.317,39.317,39.085,39.0911,39400.0
2007-12-20 11:25:00,64.0,64.14,64.0,64.08,29900.0,39.085,39.1705,39.085,39.1338,29900.0
2007-12-20 11:30:00,64.09,64.25,64.09,64.2,57600.0,39.1399,39.2376,39.1399,39.2071,57600.0
2007-12-20 11:35:00,64.2,64.25,64.17,64.17,27900.0,39.2071,39.2376,39.1888,39.1888,27900.0
2007-12-20 11:40:00,64.18,64.26,64.11,64.2,49600.0,39.1949,39.2437,39.1521,39.2071,49600.0
2007-12-20 11:45:00,64.2,64.27,64.03,64.04,53400.0,39.2071,39.2498,39.1033,39.1094,53400.0
2007-12-20 11:50:00,64.04,64.09,64.0,64.05,37900.0,39.1094,39.1399,39.085,39.1155,37900.0
2007-12-20 11:55:00,64.05,64.11,64.04,64.09,24200.0,39.1155,39.1521,39.1094,39.1399,24200.0
2007-12-20 12:00:00,64.08,64.2,63.93,64.14,54000.0,39.1338,39.2071,39.0422,39.1705,54000.0
2007-12-20 12:05:00,64.13,64.29,64.12,64.27,46200.0,39.1643,39.2621,39.1582,39.2498,46200.0
2007-12-20 12:10:00,64.23,64.29,64.17,64.18,29600.0,39.2254,39.2621,39.1888,39.1949,29600.0
2007-12-20 12:15:00,64.16,64.25,64.16,64.22,13500.0,39.1827,39.2376,39.1827,39.2193,13500.0
2007-12-20 12:20:00,64.22,64.28,64.15,64.27,25500.0,39.2193,39.256,39.1766,39.2498,25500.0
2007-12-20 12:25:00,64.27,64.38,64.27,64.29,16300.0,39.2498,39.317,39.2498,39.2621,16300.0
2007-12-20 12:30:00,64.32,64.34,64.13,64.19,28100.0,39.2804,39.2926,39.1643,39.201,28100.0
2007-12-20 12:35:00,64.19,64.25,64.15,64.16,11900.0,39.201,39.2376,39.1766,39.1827,11900.0
2007-12-20 12:40:00,64.16,64.32,64.15,64.26,34900.0,39.1827,39.2804,39.1766,39.2437,34900.0
2007-12-20 12:45:00,64.25,64.3,64.13,64.15,42300.0,39.2376,39.2682,39.1643,39.1766,42300.0
2007-12-20 12:50:00,64.14,64.18,64.1,64.13,26500.0,39.1705,39.1949,39.146,39.1643,26500.0
2007-12-20 12:55:00,64.13,64.2,64.07,64.2,61000.0,39.1643,39.2071,39.1277,39.2071,61000.0
2007-12-20 13:00:00,64.19,64.45,64.19,64.32,33000.0,39.201,39.3598,39.201,39.2804,33000.0
2007-12-20 13:05:00,64.3,64.43,64.28,64.33,34100.0,39.2682,39.3476,39.256,39.2865,34100.0
2007-12-20 13:10:00,64.32,64.35,64.31,64.35,8700.0,39.2804,39.2987,39.2743,39.2987,8700.0
2007-12-20 13:15:00,64.35,64.41,64.32,64.33,18300.0,39.2987,39.3353,39.2804,39.2865,18300.0
2007-12-20 13:20:00,64.32,64.67,64.31,64.61,77900.0,39.2804,39.4941,39.2743,39.4575,77900.0
2007-12-20 13:25:00,64.61,64.77,64.47,64.48,57000.0,39.4575,39.5552,39.372,39.3781,57000.0
2007-12-20 13:30:00,64.47,64.66,64.44,64.47,37200.0,39.372,39.488,39.3537,39.372,37200.0
2007-12-20 13:35:00,64.48,64.49,64.31,64.47,43900.0,39.3781,39.3842,39.2743,39.372,43900.0
2007-12-20 13:40:00,64.47,64.47,64.11,64.12,42400.0,39.372,39.372,39.1521,39.1582,42400.0
2007-12-20 13:45:00,64.14,64.2,64.1,64.16,21300.0,39.1705,39.2071,39.146,39.1827,21300.0
2007-12-20 13:50:00,64.15,64.51,64.15,64.49,24800.0,39.1766,39.3964,39.1766,39.3842,24800.0
2007-12-20 13:55:00,64.52,64.52,64.28,64.43,21600.0,39.4025,39.4025,39.256,39.3476,21600.0
2007-12-20 14:00:00,64.43,64.53,64.28,64.37,31700.0,39.3476,39.4086,39.256,39.3109,31700.0
2007-12-20 14:05:00,64.39,64.45,64.23,64.23,16500.0,39.3231,39.3598,39.2254,39.2254,16500.0
2007-12-20 14:10:00,64.24,64.41,64.19,64.24,26000.0,39.2315,39.3353,39.201,39.2315,26000.0
2007-12-20 14:15:00,64.26,64.48,64.22,64.48,32400.0,39.2437,39.3781,39.2193,39.3781,32400.0
2007-12-20 14:20:00,64.46,64.57,64.42,64.43,22700.0,39.3659,39.4331,39.3414,39.3476,22700.0
2007-12-20 14:25:00,64.43,64.49,64.34,64.47,16300.0,39.3476,39.3842,39.2926,39.372,16300.0
2007-12-20 14:30:00,64.45,64.69,64.38,64.65,22500.0,39.3598,39.5063,39.317,39.4819,22500.0
2007-12-20 14:35:00,64.65,64.79,64.62,64.78,28700.0,39.4819,39.5674,39.4636,39.5613,28700.0
2007-12-20 14:40:00,64.78,64.8,64.69,64.69,32600.0,39.5613,39.5735,39.5063,39.5063,32600.0
2007-12-20 14:45:00,64.7,64.74,64.43,64.44,23500.0,39.5124,39.5369,39.3476,39.3537,23500.0
2007-12-20 14:50:00,64.44,64.47,64.26,64.29,33300.0,39.3537,39.372,39.2437,39.2621,33300.0
2007-12-20 14:55:00,64.3,64.47,64.19,64.44,35100.0,39.2682,39.372,39.201,39.3537,35100.0
2007-12-20 15:00:00,64.43,64.45,64.36,64.38,41800.0,39.3476,39.3598,39.3048,39.317,41800.0
2007-12-20 15:05:00,64.38,64.44,64.35,64.41,30000.0,39.317,39.3537,39.2987,39.3353,30000.0
2007-12-20 15:10:00,64.41,64.53,64.28,64.42,38200.0,39.3353,39.4086,39.256,39.3414,38200.0
2007-12-20 15:15:00,64.43,64.44,64.31,64.37,32100.0,39.3476,39.3537,39.2743,39.3109,32100.0
2007-12-20 15:20:00,64.34,64.44,64.32,64.4,35800.0,39.2926,39.3537,39.2804,39.3292,35800.0
2007-12-20 15:25:00,64.41,64.45,64.04,64.05,29800.0,39.3353,39.3598,39.1094,39.1155,29800.0
2007-12-20 15:30:00,64.06,64.17,64.04,64.1,38700.0,39.1216,39.1888,39.1094,39.146,38700.0
2007-12-20 15:35:00,64.1,64.28,64.1,64.24,37400.0,39.146,39.256,39.146,39.2315,37400.0
2007-12-20 15:40:00,64.25,64.3,64.14,64.19,34800.0,39.2376,39.2682,39.1705,39.201,34800.0
2007-12-20 15:45:00,64.18,64.28,64.16,64.19,51600.0,39.1949,39.256,39.1827,39.201,51600.0
2007-12-20 15:50:00,64.19,64.29,64.1,64.28,96000.0,39.201,39.2621,39.146,39.256,96000.0
2007-12-20 15:55:00,64.28,64.43,64.24,64.39,89600.0,39.256,39.3476,39.2315,39.3231,89600.0
2007-12-21 09:30:00,65.13,65.88,64.64,65.07,810000.0,39.775,40.2331,39.4758,39.7384,810000.0
2007-12-21 09:35:00,65.08,65.15,64.88,65.08,52200.0,39.7445,39.7873,39.6224,39.7445,52200.0
2007-12-21 09:40:00,65.1,65.16,64.84,64.88,34900.0,39.7567,39.7934,39.5979,39.6224,34900.0
2007-12-21 09:45:00,64.88,65.2,64.83,64.93,40300.0,39.6224,39.8178,39.5918,39.6529,40300.0
2007-12-21 09:50:00,64.96,65.01,64.82,64.88,31200.0,39.6712,39.7018,39.5857,39.6224,31200.0
2007-12-21 09:55:00,64.87,64.88,64.65,64.71,30400.0,39.6163,39.6224,39.4819,39.5186,30400.0
2007-12-21 10:00:00,64.72,65.14,64.7,65.1,36800.0,39.5247,39.7812,39.5124,39.7567,36800.0
2007-12-21 10:05:00,65.1,65.11,64.69,64.74,24900.0,39.7567,39.7628,39.5063,39.5369,24900.0
2007-12-21 10:10:00,64.75,64.92,64.57,64.9,30500.0,39.543,39.6468,39.4331,39.6346,30500.0
2007-12-21 10:15:00,64.92,65.15,64.91,65.11,31400.0,39.6468,39.7873,39.6407,39.7628,31400.0
2007-12-21 10:20:00,65.12,65.24,64.86,64.91,66200.0,39.7689,39.8422,39.6102,39.6407,66200.0
2007-12-21 10:25:00,64.93,64.93,64.78,64.78,20500.0,39.6529,39.6529,39.5613,39.5613,20500.0
2007-12-21 10:30:00,64.81,64.81,64.74,64.75,11600.0,39.5796,39.5796,39.5369,39.543,11600.0
2007-12-21 10:35:00,64.75,64.81,64.73,64.8,16600.0,39.543,39.5796,39.5308,39.5735,16600.0
2007-12-21 10:40:00,64.78,64.8,64.6,64.66,25200.0,39.5613,39.5735,39.4514,39.488,25200.0
2007-12-21 10:45:00,64.67,64.7,64.58,64.63,19100.0,39.4941,39.5124,39.4392,39.4697,19100.0
2007-12-21 10:50:00,64.6,64.61,64.54,64.55,15500.0,39.4514,39.4575,39.4147,39.4208,15500.0
2007-12-21 10:55:00,64.54,64.55,64.5,64.54,13400.0,39.4147,39.4208,39.3903,39.4147,13400.0
2007-12-21 11:00:00,64.54,64.71,64.52,64.71,21500.0,39.4147,39.5186,39.4025,39.5186,21500.0
2007-12-21 11:05:00,64.7,64.9,64.7,64.89,25200.0,39.5124,39.6346,39.5124,39.6285,25200.0
2007-12-21 11:10:00,64.89,64.9,64.66,64.71,18100.0,39.6285,39.6346,39.488,39.5186,18100.0
2007-12-21 11:15:00,64.72,64.83,64.69,64.76,24500.0,39.5247,39.5918,39.5063,39.5491,24500.0
2007-12-21 11:20:00,64.76,64.78,64.62,64.62,11100.0,39.5491,39.5613,39.4636,39.4636,11100.0
2007-12-21 11:25:00,64.62,64.71,64.61,64.68,14000.0,39.4636,39.5186,39.4575,39.5002,14000.0
2007-12-21 11:30:00,64.68,64.69,64.4,64.47,29500.0,39.5002,39.5063,39.3292,39.372,29500.0
2007-12-21 11:35:00,64.46,64.48,64.38,64.42,11500.0,39.3659,39.3781,39.317,39.3414,11500.0
2007-12-21 11:40:00,64.41,64.45,64.26,64.28,20400.0,39.3353,39.3598,39.2437,39.256,20400.0
2007-12-21 11:45:00,64.27,64.37,64.2,64.24,22200.0,39.2498,39.3109,39.2071,39.2315,22200.0
2007-12-21 11:50:00,64.23,64.34,64.23,64.24,20000.0,39.2254,39.2926,39.2254,39.2315,20000.0
2007-12-21 11:55:00,64.23,64.41,64.22,64.37,12300.0,39.2254,39.3353,39.2193,39.3109,12300.0
2007-12-21 12:00:00,64.4,64.53,64.38,64.51,17700.0,39.3292,39.4086,39.317,39.3964,17700.0
2007-12-21 12:05:00,64.51,64.53,64.43,64.47,12000.0,39.3964,39.4086,39.3476,39.372,12000.0
2007-12-21 12:10:00,64.48,64.54,64.45,64.52,19700.0,39.3781,39.4147,39.3598,39.4025,19700.0
2007-12-21 12:15:00,64.52,64.6,64.5,64.6,9000.0,39.4025,39.4514,39.3903,39.4514,9000.0
2007-12-21 12:20:00,64.62,64.68,64.58,64.63,13800.0,39.4636,39.5002,39.4392,39.4697,13800.0
2007-12-21 12:25:00,64.65,64.7,64.59,64.7,13200.0,39.4819,39.5124,39.4453,39.5124,13200.0
2007-12-21 12:30:00,64.66,64.68,64.62,64.64,16800.0,39.488,39.5002,39.4636,39.4758,16800.0
2007-12-21 12:35:00,64.63,64.65,64.57,64.59,12200.0,39.4697,39.4819,39.4331,39.4453,12200.0
2007-12-21 12:40:00,64.59,64.61,64.52,64.54,10200.0,39.4453,39.4575,39.4025,39.4147,10200.0
2007-12-21 12:45:00,64.53,64.61,64.52,64.61,11000.0,39.4086,39.4575,39.4025,39.4575,11000.0
2007-12-21 12:50:00,64.61,64.67,64.55,64.55,27600.0,39.4575,39.4941,39.4208,39.4208,27600.0
2007-12-21 12:55:00,64.55,64.65,64.55,64.63,21900.0,39.4208,39.4819,39.4208,39.4697,21900.0
2007-12-21 13:00:00,64.66,64.69,64.64,64.66,7000.0,39.488,39.5063,39.4758,39.488,7000.0
2007-12-21 13:05:00,64.66,64.74,64.63,64.73,11900.0,39.488,39.5369,39.4697,39.5308,11900.0
2007-12-21 13:10:00,64.74,64.87,64.73,64.86,13200.0,39.5369,39.6163,39.5308,39.6102,13200.0
2007-12-21 13:15:00,64.87,64.88,64.84,64.86,11000.0,39.6163,39.6224,39.5979,39.6102,11000.0
2007-12-21 13:20:00,64.87,64.9,64.84,64.9,11200.0,39.6163,39.6346,39.5979,39.6346,11200.0
2007-12-21 13:25:00,64.9,64.91,64.82,64.83,25600.0,39.6346,39.6407,39.5857,39.5918,25600.0
2007-12-21 13:30:00,64.85,64.92,64.84,64.92,16000.0,39.6041,39.6468,39.5979,39.6468,16000.0
2007-12-21 13:35:00,64.92,64.93,64.88,64.9,24900.0,39.6468,39.6529,39.6224,39.6346,24900.0
2007-12-21 13:40:00,64.91,64.96,64.89,64.9,15600.0,39.6407,39.6712,39.6285,39.6346,15600.0
2007-12-21 13:45:00,64.9,64.96,64.87,64.96,19700.0,39.6346,39.6712,39.6163,39.6712,19700.0
2007-12-21 13:50:00,64.97,65.08,64.96,64.97,40900.0,39.6773,39.7445,39.6712,39.6773,40900.0
2007-12-21 13:55:00,64.97,64.98,64.91,64.94,11000.0,39.6773,39.6834,39.6407,39.659,11000.0
2007-12-21 14:00:00,64.93,65.06,64.93,65.06,26300.0,39.6529,39.7323,39.6529,39.7323,26300.0
2007-12-21 14:05:00,65.07,65.08,65.01,65.01,16400.0,39.7384,39.7445,39.7018,39.7018,16400.0
2007-12-21 14:10:00,65.02,65.09,65.01,65.05,28600.0,39.7079,39.7506,39.7018,39.7262,28600.0
2007-12-21 14:15:00,65.05,65.06,65.01,65.05,11300.0,39.7262,39.7323,39.7018,39.7262,11300.0
2007-12-21 14:20:00,65.05,65.07,65.02,65.06,18700.0,39.7262,39.7384,39.7079,39.7323,18700.0
2007-12-21 14:25:00,65.08,65.08,65.0,65.02,17300.0,39.7445,39.7445,39.6957,39.7079,17300.0
2007-12-21 14:30:00,65.04,65.08,65.03,65.03,10500.0,39.7201,39.7445,39.714,39.714,10500.0
2007-12-21 14:35:00,65.03,65.07,65.02,65.06,18300.0,39.714,39.7384,39.7079,39.7323,18300.0
2007-12-21 14:40:00,65.05,65.09,65.03,65.07,20500.0,39.7262,39.7506,39.714,39.7384,20500.0
2007-12-21 14:45:00,65.07,65.24,65.07,65.2,57200.0,39.7384,39.8422,39.7384,39.8178,57200.0
2007-12-21 14:50:00,65.2,65.23,65.18,65.21,27700.0,39.8178,39.8361,39.8056,39.8239,27700.0
2007-12-21 14:55:00,65.2,65.22,65.17,65.21,31400.0,39.8178,39.83,39.7995,39.8239,31400.0
2007-12-21 15:00:00,65.21,65.22,65.17,65.17,35800.0,39.8239,39.83,39.7995,39.7995,35800.0
2007-12-21 15:05:00,65.17,65.18,65.09,65.11,37200.0,39.7995,39.8056,39.7506,39.7628,37200.0
2007-12-21 15:10:00,65.11,65.14,65.1,65.12,29200.0,39.7628,39.7812,39.7567,39.7689,29200.0
2007-12-21 15:15:00,65.13,65.15,65.07,65.09,43800.0,39.775,39.7873,39.7384,39.7506,43800.0
2007-12-21 15:20:00,65.09,65.17,65.09,65.12,56800.0,39.7506,39.7995,39.7506,39.7689,56800.0
2007-12-21 15:25:00,65.12,65.31,65.11,65.3,53500.0,39.7689,39.885,39.7628,39.8789,53500.0
2007-12-21 15:30:00,65.3,65.4,65.29,65.39,66800.0,39.8789,39.9399,39.8728,39.9338,66800.0
2007-12-21 15:35:00,65.39,65.43,65.37,65.41,68700.0,39.9338,39.9583,39.9216,39.946,68700.0
2007-12-21 15:40:00,65.42,65.59,65.38,65.57,93300.0,39.9522,40.056,39.9277,40.0438,93300.0
2007-12-21 15:45:00,65.59,65.64,65.55,65.57,61400.0,40.056,40.0865,40.0315,40.0438,61400.0
2007-12-21 15:50:00,65.58,65.83,65.52,65.83,115700.0,40.0499,40.2025,40.0132,40.2025,115700.0
2007-12-21 15:55:00,65.82,66.02,65.82,65.95,143200.0,40.1964,40.3186,40.1964,40.2758,143200.0
2007-12-24 09:30:00,66.2,66.35,65.76,65.82,71500.0,40.4285,40.5201,40.1598,40.1964,71500.0
2007-12-24 09:35:00,65.81,66.19,65.69,66.17,34000.0,40.1903,40.4224,40.117,40.4102,34000.0
2007-12-24 09:40:00,66.17,66.49,66.17,66.48,23800.0,40.4102,40.6056,40.4102,40.5995,23800.0
2007-12-24 09:45:00,66.49,67.21,66.47,67.09,43900.0,40.6056,41.0453,40.5934,40.972,43900.0
2007-12-24 09:50:00,67.09,67.13,66.73,66.75,40800.0,40.972,40.9965,40.7522,40.7644,40800.0
2007-12-24 09:55:00,66.75,66.87,66.56,66.56,46300.0,40.7644,40.8377,40.6484,40.6484,46300.0
2007-12-24 10:00:00,66.58,66.82,66.55,66.82,29500.0,40.6606,40.8071,40.6422,40.8071,29500.0
2007-12-24 10:05:00,66.83,66.9,66.63,66.77,32400.0,40.8132,40.856,40.6911,40.7766,32400.0
2007-12-24 10:10:00,66.8,66.86,66.66,66.83,16000.0,40.7949,40.8316,40.7094,40.8132,16000.0
2007-12-24 10:15:00,66.84,66.92,66.76,66.88,21700.0,40.8193,40.8682,40.7705,40.8438,21700.0
2007-12-24 10:20:00,66.88,66.88,66.62,66.69,44100.0,40.8438,40.8438,40.685,40.7277,44100.0
2007-12-24 10:25:00,66.69,66.81,66.68,66.8,19200.0,40.7277,40.801,40.7216,40.7949,19200.0
2007-12-24 10:30:00,66.8,66.87,66.73,66.73,25400.0,40.7949,40.8377,40.7522,40.7522,25400.0
2007-12-24 10:35:00,66.76,66.9,66.66,66.72,24100.0,40.7705,40.856,40.7094,40.7461,24100.0
2007-12-24 10:40:00,66.72,66.9,66.65,66.66,24800.0,40.7461,40.856,40.7033,40.7094,24800.0
2007-12-24 10:45:00,66.66,66.68,66.51,66.52,30600.0,40.7094,40.7216,40.6178,40.6239,30600.0
2007-12-24 10:50:00,66.53,66.62,66.44,66.49,34000.0,40.63,40.685,40.5751,40.6056,34000.0
2007-12-24 10:55:00,66.5,66.57,66.44,66.57,18400.0,40.6117,40.6545,40.5751,40.6545,18400.0
2007-12-24 11:00:00,66.59,66.62,66.48,66.48,15600.0,40.6667,40.685,40.5995,40.5995,15600.0
2007-12-24 11:05:00,66.48,66.51,66.43,66.46,14300.0,40.5995,40.6178,40.569,40.5873,14300.0
2007-12-24 11:10:00,66.46,66.58,66.45,66.48,23100.0,40.5873,40.6606,40.5812,40.5995,23100.0
2007-12-24 11:15:00,66.47,66.52,66.46,66.48,11700.0,40.5934,40.6239,40.5873,40.5995,11700.0
2007-12-24 11:20:00,66.49,66.51,66.38,66.42,18100.0,40.6056,40.6178,40.5384,40.5629,18100.0
2007-12-24 11:25:00,66.4,66.42,66.3,66.38,14000.0,40.5506,40.5629,40.4896,40.5384,14000.0
2007-12-24 11:30:00,66.39,66.42,66.35,66.37,16700.0,40.5445,40.5629,40.5201,40.5323,16700.0
2007-12-24 11:35:00,66.39,66.41,66.33,66.33,17000.0,40.5445,40.5567,40.5079,40.5079,17000.0
2007-12-24 11:40:00,66.35,66.35,66.22,66.32,23200.0,40.5201,40.5201,40.4407,40.5018,23200.0
2007-12-24 11:45:00,66.3,66.33,66.26,66.3,17100.0,40.4896,40.5079,40.4651,40.4896,17100.0
2007-12-24 11:50:00,66.3,66.3,66.21,66.26,19900.0,40.4896,40.4896,40.4346,40.4651,19900.0
2007-12-24 11:55:00,66.27,66.29,66.23,66.27,14700.0,40.4712,40.4835,40.4468,40.4712,14700.0
2007-12-24 12:00:00,66.27,66.3,66.17,66.2,21700.0,40.4712,40.4896,40.4102,40.4285,21700.0
2007-12-24 12:05:00,66.2,66.21,66.06,66.07,12400.0,40.4285,40.4346,40.343,40.3491,12400.0
2007-12-24 12:10:00,66.09,66.13,65.95,65.98,19700.0,40.3613,40.3858,40.2758,40.2941,19700.0
2007-12-24 12:15:00,66.0,66.07,65.92,65.95,11100.0,40.3064,40.3491,40.2575,40.2758,11100.0
2007-12-24 12:20:00,65.94,66.03,65.94,66.0,19500.0,40.2697,40.3247,40.2697,40.3064,19500.0
2007-12-24 12:25:00,66.01,66.13,65.98,66.12,34800.0,40.3125,40.3858,40.2941,40.3796,34800.0
2007-12-24 12:30:00,66.13,66.32,66.11,66.29,26200.0,40.3858,40.5018,40.3735,40.4835,26200.0
2007-12-24 12:35:00,66.28,66.32,66.24,66.29,24900.0,40.4774,40.5018,40.4529,40.4835,24900.0
2007-12-24 12:40:00,66.31,66.37,66.27,66.35,16400.0,40.4957,40.5323,40.4712,40.5201,16400.0
2007-12-24 12:45:00,66.36,66.44,66.31,66.41,20800.0,40.5262,40.5751,40.4957,40.5567,20800.0
2007-12-24 12:50:00,66.43,66.62,66.41,66.46,25400.0,40.569,40.685,40.5567,40.5873,25400.0
2007-12-24 12:55:00,66.46,66.6,66.44,66.52,55600.0,40.5873,40.6728,40.5751,40.6239,55600.0
2007-12-24 13:00:00,66.52,66.52,66.52,66.52,31300.0,40.6239,40.6239,40.6239,40.6239,31300.0
2007-12-24 13:05:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:10:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:15:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:20:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:25:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:30:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:35:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:40:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:45:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:50:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 13:55:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:00:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:05:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:10:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:15:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:20:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:25:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:30:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:35:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:40:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:45:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:50:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 14:55:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:00:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:05:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:10:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:15:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:20:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:25:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:30:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:35:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:40:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:45:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:50:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-24 15:55:00,66.52,66.52,66.52,66.52,0.0,40.6239,40.6239,40.6239,40.6239,0.0
2007-12-26 09:30:00,66.1,66.3,65.81,65.97,36900.0,40.3674,40.4896,40.1903,40.288,36900.0
2007-12-26 09:35:00,66.01,66.38,65.85,66.2,25900.0,40.3125,40.5384,40.2148,40.4285,25900.0
2007-12-26 09:40:00,66.23,66.47,66.23,66.3,12900.0,40.4468,40.5934,40.4468,40.4896,12900.0
2007-12-26 09:45:00,66.3,66.5,66.3,66.38,16500.0,40.4896,40.6117,40.4896,40.5384,16500.0
2007-12-26 09:50:00,66.37,66.5,66.34,66.5,11400.0,40.5323,40.6117,40.514,40.6117,11400.0
2007-12-26 09:55:00,66.5,66.58,66.27,66.46,26800.0,40.6117,40.6606,40.4712,40.5873,26800.0
2007-12-26 10:00:00,66.5,66.53,66.42,66.47,10300.0,40.6117,40.63,40.5629,40.5934,10300.0
2007-12-26 10:05:00,66.47,66.51,66.38,66.44,11400.0,40.5934,40.6178,40.5384,40.5751,11400.0
2007-12-26 10:10:00,66.47,66.67,66.47,66.58,18100.0,40.5934,40.7155,40.5934,40.6606,18100.0
2007-12-26 10:15:00,66.59,66.62,66.56,66.6,10800.0,40.6667,40.685,40.6484,40.6728,10800.0
2007-12-26 10:20:00,66.61,66.66,66.52,66.65,31200.0,40.6789,40.7094,40.6239,40.7033,31200.0
2007-12-26 10:25:00,66.65,66.7,66.57,66.59,23300.0,40.7033,40.7339,40.6545,40.6667,23300.0
2007-12-26 10:30:00,66.6,66.61,66.47,66.55,14700.0,40.6728,40.6789,40.5934,40.6422,14700.0
2007-12-26 10:35:00,66.52,66.54,66.23,66.23,27700.0,40.6239,40.6361,40.4468,40.4468,27700.0
2007-12-26 10:40:00,66.22,66.23,66.11,66.2,18600.0,40.4407,40.4468,40.3735,40.4285,18600.0
2007-12-26 10:45:00,66.19,66.28,66.18,66.28,8900.0,40.4224,40.4774,40.4163,40.4774,8900.0
2007-12-26 10:50:00,66.27,66.37,66.26,66.34,20600.0,40.4712,40.5323,40.4651,40.514,20600.0
2007-12-26 10:55:00,66.36,66.38,66.11,66.13,13600.0,40.5262,40.5384,40.3735,40.3858,13600.0
2007-12-26 11:00:00,66.13,66.13,65.92,66.01,28700.0,40.3858,40.3858,40.2575,40.3125,28700.0
2007-12-26 11:05:00,65.99,66.07,65.97,66.07,9400.0,40.3003,40.3491,40.288,40.3491,9400.0
2007-12-26 11:10:00,66.06,66.12,66.04,66.08,10800.0,40.343,40.3796,40.3308,40.3552,10800.0
2007-12-26 11:15:00,66.05,66.05,65.83,65.89,22700.0,40.3369,40.3369,40.2025,40.2392,22700.0
2007-12-26 11:20:00,65.9,65.94,65.86,65.91,9100.0,40.2453,40.2697,40.2209,40.2514,9100.0
2007-12-26 11:25:00,65.89,65.98,65.86,65.86,8300.0,40.2392,40.2941,40.2209,40.2209,8300.0
2007-12-26 11:30:00,65.84,65.93,65.83,65.93,7300.0,40.2086,40.2636,40.2025,40.2636,7300.0
2007-12-26 11:35:00,65.93,65.99,65.93,65.97,7600.0,40.2636,40.3003,40.2636,40.288,7600.0
2007-12-26 11:40:00,65.98,65.98,65.93,65.95,8300.0,40.2941,40.2941,40.2636,40.2758,8300.0
2007-12-26 11:45:00,65.98,65.98,65.93,65.93,7700.0,40.2941,40.2941,40.2636,40.2636,7700.0
2007-12-26 11:50:00,65.93,65.98,65.93,65.97,3400.0,40.2636,40.2941,40.2636,40.288,3400.0
2007-12-26 11:55:00,65.98,66.0,65.96,65.98,12700.0,40.2941,40.3064,40.2819,40.2941,12700.0
2007-12-26 12:00:00,65.98,66.0,65.98,65.99,4300.0,40.2941,40.3064,40.2941,40.3003,4300.0
2007-12-26 12:05:00,65.98,65.99,65.96,65.97,5500.0,40.2941,40.3003,40.2819,40.288,5500.0
2007-12-26 12:10:00,65.97,65.97,65.96,65.96,5200.0,40.288,40.288,40.2819,40.2819,5200.0
2007-12-26 12:15:00,65.96,66.04,65.96,66.03,10800.0,40.2819,40.3308,40.2819,40.3247,10800.0
2007-12-26 12:20:00,66.02,66.09,66.0,66.09,7200.0,40.3186,40.3613,40.3064,40.3613,7200.0
2007-12-26 12:25:00,66.1,66.18,66.07,66.18,8100.0,40.3674,40.4163,40.3491,40.4163,8100.0
2007-12-26 12:30:00,66.17,66.2,66.14,66.19,11500.0,40.4102,40.4285,40.3919,40.4224,11500.0
2007-12-26 12:35:00,66.2,66.2,66.1,66.18,5300.0,40.4285,40.4285,40.3674,40.4163,5300.0
2007-12-26 12:40:00,66.19,66.33,66.17,66.33,12300.0,40.4224,40.5079,40.4102,40.5079,12300.0
2007-12-26 12:45:00,66.35,66.36,66.25,66.27,7800.0,40.5201,40.5262,40.459,40.4712,7800.0
2007-12-26 12:50:00,66.26,66.4,66.22,66.39,17200.0,40.4651,40.5506,40.4407,40.5445,17200.0
2007-12-26 12:55:00,66.36,66.41,66.28,66.29,9400.0,40.5262,40.5567,40.4774,40.4835,9400.0
2007-12-26 13:00:00,66.31,66.4,66.31,66.4,6400.0,40.4957,40.5506,40.4957,40.5506,6400.0
2007-12-26 13:05:00,66.38,66.52,66.37,66.41,8200.0,40.5384,40.6239,40.5323,40.5567,8200.0
2007-12-26 13:10:00,66.41,66.59,66.41,66.55,9900.0,40.5567,40.6667,40.5567,40.6422,9900.0
2007-12-26 13:15:00,66.56,66.57,66.44,66.48,5600.0,40.6484,40.6545,40.5751,40.5995,5600.0
2007-12-26 13:20:00,66.43,66.43,66.34,66.36,4300.0,40.569,40.569,40.514,40.5262,4300.0
2007-12-26 13:25:00,66.36,66.36,66.32,66.33,4100.0,40.5262,40.5262,40.5018,40.5079,4100.0
2007-12-26 13:30:00,66.32,66.39,66.32,66.35,10400.0,40.5018,40.5445,40.5018,40.5201,10400.0
2007-12-26 13:35:00,66.37,66.41,66.36,66.4,13300.0,40.5323,40.5567,40.5262,40.5506,13300.0
2007-12-26 13:40:00,66.4,66.43,66.36,66.39,13800.0,40.5506,40.569,40.5262,40.5445,13800.0
2007-12-26 13:45:00,66.39,66.61,66.36,66.54,14600.0,40.5445,40.6789,40.5262,40.6361,14600.0
2007-12-26 13:50:00,66.54,66.61,66.46,66.61,15700.0,40.6361,40.6789,40.5873,40.6789,15700.0
2007-12-26 13:55:00,66.61,66.65,66.59,66.64,9100.0,40.6789,40.7033,40.6667,40.6972,9100.0
2007-12-26 14:00:00,66.65,66.7,66.43,66.43,16800.0,40.7033,40.7339,40.569,40.569,16800.0
2007-12-26 14:05:00,66.43,66.44,66.33,66.39,6200.0,40.569,40.5751,40.5079,40.5445,6200.0
2007-12-26 14:10:00,66.4,66.47,66.39,66.39,8200.0,40.5506,40.5934,40.5445,40.5445,8200.0
2007-12-26 14:15:00,66.38,66.43,66.26,66.34,14200.0,40.5384,40.569,40.4651,40.514,14200.0
2007-12-26 14:20:00,66.36,66.42,66.32,66.41,10100.0,40.5262,40.5629,40.5018,40.5567,10100.0
2007-12-26 14:25:00,66.39,66.43,66.32,66.43,7900.0,40.5445,40.569,40.5018,40.569,7900.0
2007-12-26 14:30:00,66.43,66.47,66.39,66.41,13900.0,40.569,40.5934,40.5445,40.5567,13900.0
2007-12-26 14:35:00,66.42,66.42,66.22,66.23,12000.0,40.5629,40.5629,40.4407,40.4468,12000.0
2007-12-26 14:40:00,66.23,66.37,66.23,66.33,12800.0,40.4468,40.5323,40.4468,40.5079,12800.0
2007-12-26 14:45:00,66.34,66.44,66.34,66.39,11500.0,40.514,40.5751,40.514,40.5445,11500.0
2007-12-26 14:50:00,66.4,66.43,66.37,66.38,7700.0,40.5506,40.569,40.5323,40.5384,7700.0
2007-12-26 14:55:00,66.4,66.45,66.38,66.4,10000.0,40.5506,40.5812,40.5384,40.5506,10000.0
2007-12-26 15:00:00,66.4,66.41,66.3,66.31,5800.0,40.5506,40.5567,40.4896,40.4957,5800.0
2007-12-26 15:05:00,66.32,66.36,66.29,66.29,10700.0,40.5018,40.5262,40.4835,40.4835,10700.0
2007-12-26 15:10:00,66.3,66.4,66.28,66.33,11900.0,40.4896,40.5506,40.4774,40.5079,11900.0
2007-12-26 15:15:00,66.33,66.38,66.26,66.36,11700.0,40.5079,40.5384,40.4651,40.5262,11700.0
2007-12-26 15:20:00,66.35,66.61,66.29,66.4,36200.0,40.5201,40.6789,40.4835,40.5506,36200.0
2007-12-26 15:25:00,66.41,66.44,66.34,66.36,12900.0,40.5567,40.5751,40.514,40.5262,12900.0
2007-12-26 15:30:00,66.37,66.4,66.28,66.4,96800.0,40.5323,40.5506,40.4774,40.5506,96800.0
2007-12-26 15:35:00,66.39,66.46,66.37,66.41,16300.0,40.5445,40.5873,40.5323,40.5567,16300.0
2007-12-26 15:40:00,66.43,66.5,66.42,66.46,14100.0,40.569,40.6117,40.5629,40.5873,14100.0
2007-12-26 15:45:00,66.49,66.6,66.46,66.6,15600.0,40.6056,40.6728,40.5873,40.6728,15600.0
2007-12-26 15:50:00,66.59,66.68,66.53,66.58,33700.0,40.6667,40.7216,40.63,40.6606,33700.0
2007-12-26 15:55:00,66.59,66.63,66.51,66.58,26600.0,40.6667,40.6911,40.6178,40.6606,26600.0
2007-12-27 09:30:00,65.89,66.38,65.89,66.15,32000.0,40.2392,40.5384,40.2392,40.398,32000.0
2007-12-27 09:35:00,66.15,66.18,66.03,66.13,20400.0,40.398,40.4163,40.3247,40.3858,20400.0
2007-12-27 09:40:00,66.13,66.14,65.93,66.13,12800.0,40.3858,40.3919,40.2636,40.3858,12800.0
2007-12-27 09:45:00,66.12,66.16,66.01,66.05,19300.0,40.3796,40.4041,40.3125,40.3369,19300.0
2007-12-27 09:50:00,66.05,66.16,66.02,66.07,11400.0,40.3369,40.4041,40.3186,40.3491,11400.0
2007-12-27 09:55:00,66.07,66.16,65.99,66.01,19800.0,40.3491,40.4041,40.3003,40.3125,19800.0
2007-12-27 10:00:00,66.02,66.17,66.02,66.08,13300.0,40.3186,40.4102,40.3186,40.3552,13300.0
2007-12-27 10:05:00,66.07,66.27,66.05,66.22,31700.0,40.3491,40.4712,40.3369,40.4407,31700.0
2007-12-27 10:10:00,66.21,66.25,66.02,66.08,23300.0,40.4346,40.459,40.3186,40.3552,23300.0
2007-12-27 10:15:00,66.07,66.1,66.01,66.07,14600.0,40.3491,40.3674,40.3125,40.3491,14600.0
2007-12-27 10:20:00,66.06,66.08,66.02,66.07,10900.0,40.343,40.3552,40.3186,40.3491,10900.0
2007-12-27 10:25:00,66.07,66.18,66.07,66.17,9300.0,40.3491,40.4163,40.3491,40.4102,9300.0
2007-12-27 10:30:00,66.15,66.21,66.09,66.18,19600.0,40.398,40.4346,40.3613,40.4163,19600.0
2007-12-27 10:35:00,66.15,66.2,66.12,66.13,11500.0,40.398,40.4285,40.3796,40.3858,11500.0
2007-12-27 10:40:00,66.14,66.23,66.14,66.2,18500.0,40.3919,40.4468,40.3919,40.4285,18500.0
2007-12-27 10:45:00,66.2,66.24,66.18,66.23,10600.0,40.4285,40.4529,40.4163,40.4468,10600.0
2007-12-27 10:50:00,66.21,66.34,66.21,66.28,11900.0,40.4346,40.514,40.4346,40.4774,11900.0
2007-12-27 10:55:00,66.28,66.31,66.18,66.21,20200.0,40.4774,40.4957,40.4163,40.4346,20200.0
2007-12-27 11:00:00,66.21,66.26,66.15,66.17,11400.0,40.4346,40.4651,40.398,40.4102,11400.0
2007-12-27 11:05:00,66.18,66.18,66.09,66.09,7500.0,40.4163,40.4163,40.3613,40.3613,7500.0
2007-12-27 11:10:00,66.05,66.23,66.02,66.16,16300.0,40.3369,40.4468,40.3186,40.4041,16300.0
2007-12-27 11:15:00,66.14,66.14,66.04,66.06,10700.0,40.3919,40.3919,40.3308,40.343,10700.0
2007-12-27 11:20:00,66.06,66.12,66.03,66.06,7400.0,40.343,40.3796,40.3247,40.343,7400.0
2007-12-27 11:25:00,66.06,66.06,66.01,66.03,7900.0,40.343,40.343,40.3125,40.3247,7900.0
2007-12-27 11:30:00,66.03,66.13,66.03,66.08,11300.0,40.3247,40.3858,40.3247,40.3552,11300.0
2007-12-27 11:35:00,66.08,66.15,66.0,66.05,23400.0,40.3552,40.398,40.3064,40.3369,23400.0
2007-12-27 11:40:00,66.07,66.1,66.0,66.09,5700.0,40.3491,40.3674,40.3064,40.3613,5700.0
2007-12-27 11:45:00,66.1,66.15,66.09,66.1,10000.0,40.3674,40.398,40.3613,40.3674,10000.0
2007-12-27 11:50:00,66.1,66.17,66.1,66.17,7500.0,40.3674,40.4102,40.3674,40.4102,7500.0
2007-12-27 11:55:00,66.19,66.2,66.15,66.18,7900.0,40.4224,40.4285,40.398,40.4163,7900.0
2007-12-27 12:00:00,66.16,66.16,66.06,66.14,16500.0,40.4041,40.4041,40.343,40.3919,16500.0
2007-12-27 12:05:00,66.13,66.2,66.02,66.09,29300.0,40.3858,40.4285,40.3186,40.3613,29300.0
2007-12-27 12:10:00,66.08,66.08,65.98,66.04,16300.0,40.3552,40.3552,40.2941,40.3308,16300.0
2007-12-27 12:15:00,66.05,66.13,66.01,66.1,21100.0,40.3369,40.3858,40.3125,40.3674,21100.0
2007-12-27 12:20:00,66.1,66.14,66.03,66.07,13100.0,40.3674,40.3919,40.3247,40.3491,13100.0
2007-12-27 12:25:00,66.05,66.09,65.96,65.98,19300.0,40.3369,40.3613,40.2819,40.2941,19300.0
2007-12-27 12:30:00,66.0,66.07,65.99,66.05,11700.0,40.3064,40.3491,40.3003,40.3369,11700.0
2007-12-27 12:35:00,66.06,66.07,65.93,65.94,15800.0,40.343,40.3491,40.2636,40.2697,15800.0
2007-12-27 12:40:00,65.94,66.15,65.94,66.06,19600.0,40.2697,40.398,40.2697,40.343,19600.0
2007-12-27 12:45:00,66.06,66.1,66.01,66.1,25400.0,40.343,40.3674,40.3125,40.3674,25400.0
2007-12-27 12:50:00,66.08,66.1,66.0,66.02,13500.0,40.3552,40.3674,40.3064,40.3186,13500.0
2007-12-27 12:55:00,66.03,66.08,66.01,66.03,5700.0,40.3247,40.3552,40.3125,40.3247,5700.0
2007-12-27 13:00:00,66.03,66.06,66.0,66.03,7800.0,40.3247,40.343,40.3064,40.3247,7800.0
2007-12-27 13:05:00,66.02,66.09,65.95,66.09,18400.0,40.3186,40.3613,40.2758,40.3613,18400.0
2007-12-27 13:10:00,66.09,66.1,65.99,65.99,14400.0,40.3613,40.3674,40.3003,40.3003,14400.0
2007-12-27 13:15:00,66.01,66.06,65.92,66.06,25700.0,40.3125,40.343,40.2575,40.343,25700.0
2007-12-27 13:20:00,66.07,66.11,65.97,66.11,24100.0,40.3491,40.3735,40.288,40.3735,24100.0
2007-12-27 13:25:00,66.14,66.26,66.13,66.19,14200.0,40.3919,40.4651,40.3858,40.4224,14200.0
2007-12-27 13:30:00,66.19,66.21,66.08,66.1,8600.0,40.4224,40.4346,40.3552,40.3674,8600.0
2007-12-27 13:35:00,66.11,66.14,66.06,66.11,10400.0,40.3735,40.3919,40.343,40.3735,10400.0
2007-12-27 13:40:00,66.11,66.19,66.0,66.17,13000.0,40.3735,40.4224,40.3064,40.4102,13000.0
2007-12-27 13:45:00,66.17,66.23,66.15,66.19,7500.0,40.4102,40.4468,40.398,40.4224,7500.0
2007-12-27 13:50:00,66.19,66.21,66.05,66.06,12200.0,40.4224,40.4346,40.3369,40.343,12200.0
2007-12-27 13:55:00,66.1,66.13,66.05,66.11,9100.0,40.3674,40.3858,40.3369,40.3735,9100.0
2007-12-27 14:00:00,66.08,66.13,66.02,66.07,9100.0,40.3552,40.3858,40.3186,40.3491,9100.0
2007-12-27 14:05:00,66.07,66.18,66.06,66.13,16500.0,40.3491,40.4163,40.343,40.3858,16500.0
2007-12-27 14:10:00,66.09,66.1,66.0,66.01,25300.0,40.3613,40.3674,40.3064,40.3125,25300.0
2007-12-27 14:15:00,66.03,66.2,66.02,66.2,8800.0,40.3247,40.4285,40.3186,40.4285,8800.0
2007-12-27 14:20:00,66.21,66.26,66.13,66.25,8200.0,40.4346,40.4651,40.3858,40.459,8200.0
2007-12-27 14:25:00,66.26,66.28,66.17,66.22,11500.0,40.4651,40.4774,40.4102,40.4407,11500.0
2007-12-27 14:30:00,66.22,66.22,66.01,66.04,12100.0,40.4407,40.4407,40.3125,40.3308,12100.0
2007-12-27 14:35:00,66.06,66.14,66.04,66.05,11000.0,40.343,40.3919,40.3308,40.3369,11000.0
2007-12-27 14:40:00,66.05,66.07,65.98,66.04,24000.0,40.3369,40.3491,40.2941,40.3308,24000.0
2007-12-27 14:45:00,66.04,66.24,66.03,66.24,13800.0,40.3308,40.4529,40.3247,40.4529,13800.0
2007-12-27 14:50:00,66.25,66.26,66.18,66.23,9000.0,40.459,40.4651,40.4163,40.4468,9000.0
2007-12-27 14:55:00,66.21,66.22,66.1,66.13,11100.0,40.4346,40.4407,40.3674,40.3858,11100.0
2007-12-27 15:00:00,66.11,66.23,66.1,66.2,12800.0,40.3735,40.4468,40.3674,40.4285,12800.0
2007-12-27 15:05:00,66.17,66.29,66.17,66.27,13000.0,40.4102,40.4835,40.4102,40.4712,13000.0
2007-12-27 15:10:00,66.25,66.29,66.14,66.17,16600.0,40.459,40.4835,40.3919,40.4102,16600.0
2007-12-27 15:15:00,66.17,66.17,66.1,66.11,9900.0,40.4102,40.4102,40.3674,40.3735,9900.0
2007-12-27 15:20:00,66.1,66.17,66.07,66.09,25100.0,40.3674,40.4102,40.3491,40.3613,25100.0
2007-12-27 15:25:00,66.08,66.13,66.03,66.06,21400.0,40.3552,40.3858,40.3247,40.343,21400.0
2007-12-27 15:30:00,66.02,66.02,65.88,65.93,14600.0,40.3186,40.3186,40.2331,40.2636,14600.0
2007-12-27 15:35:00,65.92,65.93,65.84,65.86,18600.0,40.2575,40.2636,40.2086,40.2209,18600.0
2007-12-27 15:40:00,65.86,65.88,65.73,65.76,32100.0,40.2209,40.2331,40.1415,40.1598,32100.0
2007-12-27 15:45:00,65.75,65.8,65.55,65.61,33000.0,40.1537,40.1842,40.0315,40.0682,33000.0
2007-12-27 15:50:00,65.61,65.71,65.55,65.6,35800.0,40.0682,40.1293,40.0315,40.0621,35800.0
2007-12-27 15:55:00,65.6,65.6,65.45,65.48,60500.0,40.0621,40.0621,39.9705,39.9888,60500.0
2007-12-28 09:30:00,65.51,66.13,65.51,65.76,31800.0,40.0071,40.3858,40.0071,40.1598,31800.0
2007-12-28 09:35:00,65.76,66.03,65.64,66.02,20400.0,40.1598,40.3247,40.0865,40.3186,20400.0
2007-12-28 09:40:00,65.94,66.04,65.8,65.85,12800.0,40.2697,40.3308,40.1842,40.2148,12800.0
2007-12-28 09:45:00,65.88,66.04,65.86,65.93,19500.0,40.2331,40.3308,40.2209,40.2636,19500.0
2007-12-28 09:50:00,65.91,65.91,65.83,65.84,15100.0,40.2514,40.2514,40.2025,40.2086,15100.0
2007-12-28 09:55:00,65.84,65.89,65.71,65.71,14600.0,40.2086,40.2392,40.1293,40.1293,14600.0
2007-12-28 10:00:00,65.69,65.69,65.16,65.16,18000.0,40.117,40.117,39.7934,39.7934,18000.0
2007-12-28 10:05:00,65.16,65.46,65.16,65.45,18500.0,39.7934,39.9766,39.7934,39.9705,18500.0
2007-12-28 10:10:00,65.44,65.58,65.43,65.56,12600.0,39.9644,40.0499,39.9583,40.0377,12600.0
2007-12-28 10:15:00,65.55,65.58,65.36,65.58,10400.0,40.0315,40.0499,39.9155,40.0499,10400.0
2007-12-28 10:20:00,65.56,65.67,65.56,65.57,8000.0,40.0377,40.1048,40.0377,40.0438,8000.0
2007-12-28 10:25:00,65.56,65.56,65.55,65.55,300.0,40.0377,40.0377,40.0315,40.0315,300.0
2007-12-28 10:30:00,65.61,65.68,65.56,65.56,8600.0,40.0682,40.1109,40.0377,40.0377,8600.0
2007-12-28 10:35:00,65.56,65.56,65.56,65.56,0.0,40.0377,40.0377,40.0377,40.0377,0.0
2007-12-28 10:40:00,65.56,65.56,65.56,65.56,0.0,40.0377,40.0377,40.0377,40.0377,0.0
2007-12-28 10:45:00,65.56,65.56,65.56,65.56,0.0,40.0377,40.0377,40.0377,40.0377,0.0
2007-12-28 10:50:00,65.56,65.56,65.56,65.56,0.0,40.0377,40.0377,40.0377,40.0377,0.0
2007-12-28 10:55:00,65.41,65.42,65.41,65.41,500.0,39.946,39.9522,39.946,39.946,500.0
2007-12-28 11:00:00,65.41,65.46,65.4,65.42,15000.0,39.946,39.9766,39.9399,39.9522,15000.0
2007-12-28 11:05:00,65.41,65.62,65.4,65.57,14400.0,39.946,40.0743,39.9399,40.0438,14400.0
2007-12-28 11:10:00,65.57,65.61,65.49,65.6,14400.0,40.0438,40.0682,39.9949,40.0621,14400.0
2007-12-28 11:15:00,65.62,65.73,65.6,65.73,14200.0,40.0743,40.1415,40.0621,40.1415,14200.0
2007-12-28 11:20:00,65.75,65.76,65.57,65.57,13300.0,40.1537,40.1598,40.0438,40.0438,13300.0
2007-12-28 11:25:00,65.58,65.69,65.54,65.69,26500.0,40.0499,40.117,40.0254,40.117,26500.0
2007-12-28 11:30:00,65.7,65.83,65.7,65.83,26000.0,40.1231,40.2025,40.1231,40.2025,26000.0
2007-12-28 11:35:00,65.84,65.95,65.83,65.92,20300.0,40.2086,40.2758,40.2025,40.2575,20300.0
2007-12-28 11:40:00,65.92,66.0,65.91,65.99,17500.0,40.2575,40.3064,40.2514,40.3003,17500.0
2007-12-28 11:45:00,66.0,66.03,65.95,65.97,12300.0,40.3064,40.3247,40.2758,40.288,12300.0
2007-12-28 11:50:00,65.96,65.99,65.89,65.94,24300.0,40.2819,40.3003,40.2392,40.2697,24300.0
2007-12-28 11:55:00,65.92,65.95,65.87,65.89,30000.0,40.2575,40.2758,40.227,40.2392,30000.0
2007-12-28 12:00:00,65.9,65.98,65.87,65.91,21900.0,40.2453,40.2941,40.227,40.2514,21900.0
2007-12-28 12:05:00,65.91,65.96,65.9,65.91,13200.0,40.2514,40.2819,40.2453,40.2514,13200.0
2007-12-28 12:10:00,65.91,65.98,65.88,65.96,45400.0,40.2514,40.2941,40.2331,40.2819,45400.0
2007-12-28 12:15:00,65.96,66.0,65.88,65.92,29800.0,40.2819,40.3064,40.2331,40.2575,29800.0
2007-12-28 12:20:00,65.92,66.0,65.88,66.0,26600.0,40.2575,40.3064,40.2331,40.3064,26600.0
2007-12-28 12:25:00,66.0,66.01,65.88,65.95,25200.0,40.3064,40.3125,40.2331,40.2758,25200.0
2007-12-28 12:30:00,65.95,65.98,65.91,65.95,22700.0,40.2758,40.2941,40.2514,40.2758,22700.0
2007-12-28 12:35:00,65.92,65.94,65.79,65.79,14000.0,40.2575,40.2697,40.1781,40.1781,14000.0
2007-12-28 12:40:00,65.75,65.91,65.69,65.69,21400.0,40.1537,40.2514,40.117,40.117,21400.0
2007-12-28 12:45:00,65.69,65.86,65.59,65.71,46200.0,40.117,40.2209,40.056,40.1293,46200.0
2007-12-28 12:50:00,65.68,65.7,65.58,65.7,18200.0,40.1109,40.1231,40.0499,40.1231,18200.0
2007-12-28 12:55:00,65.7,65.74,65.58,65.63,15400.0,40.1231,40.1476,40.0499,40.0804,15400.0
2007-12-28 13:00:00,65.64,65.82,65.64,65.74,24500.0,40.0865,40.1964,40.0865,40.1476,24500.0
2007-12-28 13:05:00,65.75,65.82,65.73,65.81,10700.0,40.1537,40.1964,40.1415,40.1903,10700.0
2007-12-28 13:10:00,65.8,65.83,65.77,65.81,19200.0,40.1842,40.2025,40.1659,40.1903,19200.0
2007-12-28 13:15:00,65.79,65.83,65.71,65.72,20400.0,40.1781,40.2025,40.1293,40.1354,20400.0
2007-12-28 13:20:00,65.72,65.78,65.64,65.67,19700.0,40.1354,40.172,40.0865,40.1048,19700.0
2007-12-28 13:25:00,65.66,65.76,65.61,65.68,16500.0,40.0987,40.1598,40.0682,40.1109,16500.0
2007-12-28 13:30:00,65.67,65.74,65.67,65.72,10100.0,40.1048,40.1476,40.1048,40.1354,10100.0
2007-12-28 13:35:00,65.73,65.73,65.61,65.68,17200.0,40.1415,40.1415,40.0682,40.1109,17200.0
2007-12-28 13:40:00,65.69,65.88,65.68,65.83,23100.0,40.117,40.2331,40.1109,40.2025,23100.0
2007-12-28 13:45:00,65.82,65.9,65.8,65.87,13600.0,40.1964,40.2453,40.1842,40.227,13600.0
2007-12-28 13:50:00,65.88,65.92,65.85,65.85,17000.0,40.2331,40.2575,40.2148,40.2148,17000.0
2007-12-28 13:55:00,65.88,65.92,65.85,65.91,11800.0,40.2331,40.2575,40.2148,40.2514,11800.0
2007-12-28 14:00:00,65.9,65.9,65.78,65.81,22700.0,40.2453,40.2453,40.172,40.1903,22700.0
2007-12-28 14:05:00,65.77,65.82,65.77,65.77,7600.0,40.1659,40.1964,40.1659,40.1659,7600.0
2007-12-28 14:10:00,65.77,65.85,65.76,65.76,17500.0,40.1659,40.2148,40.1598,40.1598,17500.0
2007-12-28 14:15:00,65.78,65.79,65.7,65.75,23900.0,40.172,40.1781,40.1231,40.1537,23900.0
2007-12-28 14:20:00,65.75,65.82,65.75,65.81,15100.0,40.1537,40.1964,40.1537,40.1903,15100.0
2007-12-28 14:25:00,65.82,65.96,65.8,65.95,13000.0,40.1964,40.2819,40.1842,40.2758,13000.0
2007-12-28 14:30:00,65.96,66.0,65.85,65.85,20500.0,40.2819,40.3064,40.2148,40.2148,20500.0
2007-12-28 14:35:00,65.86,65.96,65.85,65.94,16400.0,40.2209,40.2819,40.2148,40.2697,16400.0
2007-12-28 14:40:00,65.94,66.0,65.88,65.89,10700.0,40.2697,40.3064,40.2331,40.2392,10700.0
2007-12-28 14:45:00,65.9,65.97,65.85,65.92,11300.0,40.2453,40.288,40.2148,40.2575,11300.0
2007-12-28 14:50:00,65.92,65.93,65.83,65.92,9600.0,40.2575,40.2636,40.2025,40.2575,9600.0
2007-12-28 14:55:00,65.94,65.96,65.9,65.92,13100.0,40.2697,40.2819,40.2453,40.2575,13100.0
2007-12-28 15:00:00,65.91,65.91,65.84,65.85,15100.0,40.2514,40.2514,40.2086,40.2148,15100.0
2007-12-28 15:05:00,65.87,65.98,65.84,65.97,17000.0,40.227,40.2941,40.2086,40.288,17000.0
2007-12-28 15:10:00,65.98,66.05,65.94,66.01,14800.0,40.2941,40.3369,40.2697,40.3125,14800.0
2007-12-28 15:15:00,66.02,66.05,65.98,65.98,20400.0,40.3186,40.3369,40.2941,40.2941,20400.0
2007-12-28 15:20:00,65.97,65.97,65.77,65.85,27400.0,40.288,40.288,40.1659,40.2148,27400.0
2007-12-28 15:25:00,65.85,65.99,65.81,65.88,55700.0,40.2148,40.3003,40.1903,40.2331,55700.0
2007-12-28 15:30:00,65.9,65.94,65.74,65.78,41300.0,40.2453,40.2697,40.1476,40.172,41300.0
2007-12-28 15:35:00,65.78,65.78,65.67,65.76,40300.0,40.172,40.172,40.1048,40.1598,40300.0
2007-12-28 15:40:00,65.76,65.84,65.75,65.79,36000.0,40.1598,40.2086,40.1537,40.1781,36000.0
2007-12-28 15:45:00,65.79,65.79,65.72,65.72,31100.0,40.1781,40.1781,40.1354,40.1354,31100.0
2007-12-28 15:50:00,65.73,65.73,65.66,65.71,46300.0,40.1415,40.1415,40.0987,40.1293,46300.0
2007-12-28 15:55:00,65.71,65.82,65.62,65.67,95100.0,40.1293,40.1964,40.0743,40.1048,95100.0
2007-12-31 09:30:00,65.45,65.66,65.21,65.38,67000.0,39.9705,40.0987,39.8239,39.9277,67000.0
2007-12-31 09:35:00,65.38,65.5,65.27,65.27,43800.0,39.9277,40.001,39.8605,39.8605,43800.0
2007-12-31 09:40:00,65.27,65.36,65.07,65.24,27800.0,39.8605,39.9155,39.7384,39.8422,27800.0
2007-12-31 09:45:00,65.22,65.36,64.97,65.03,40300.0,39.83,39.9155,39.6773,39.714,40300.0
2007-12-31 09:50:00,65.02,65.11,64.94,65.0,28200.0,39.7079,39.7628,39.659,39.6957,28200.0
2007-12-31 09:55:00,64.96,65.02,64.84,64.92,17100.0,39.6712,39.7079,39.5979,39.6468,17100.0
2007-12-31 10:00:00,64.92,65.07,64.89,65.07,34400.0,39.6468,39.7384,39.6285,39.7384,34400.0
2007-12-31 10:05:00,65.05,65.16,65.03,65.16,26800.0,39.7262,39.7934,39.714,39.7934,26800.0
2007-12-31 10:10:00,65.15,65.17,65.05,65.12,32900.0,39.7873,39.7995,39.7262,39.7689,32900.0
2007-12-31 10:15:00,65.12,65.14,64.94,65.09,29200.0,39.7689,39.7812,39.659,39.7506,29200.0
2007-12-31 10:20:00,65.08,65.08,64.86,64.91,19300.0,39.7445,39.7445,39.6102,39.6407,19300.0
2007-12-31 10:25:00,64.91,64.97,64.8,64.88,21500.0,39.6407,39.6773,39.5735,39.6224,21500.0
2007-12-31 10:30:00,64.88,64.9,64.78,64.8,18000.0,39.6224,39.6346,39.5613,39.5735,18000.0
2007-12-31 10:35:00,64.8,64.8,64.59,64.61,29100.0,39.5735,39.5735,39.4453,39.4575,29100.0
2007-12-31 10:40:00,64.68,64.68,64.43,64.58,28500.0,39.5002,39.5002,39.3476,39.4392,28500.0
2007-12-31 10:45:00,64.54,64.66,64.51,64.6,30600.0,39.4147,39.488,39.3964,39.4514,30600.0
2007-12-31 10:50:00,64.61,64.75,64.6,64.69,20400.0,39.4575,39.543,39.4514,39.5063,20400.0
2007-12-31 10:55:00,64.69,64.73,64.63,64.65,17900.0,39.5063,39.5308,39.4697,39.4819,17900.0
2007-12-31 11:00:00,64.63,64.67,64.54,64.54,16600.0,39.4697,39.4941,39.4147,39.4147,16600.0
2007-12-31 11:05:00,64.57,64.63,64.51,64.54,16500.0,39.4331,39.4697,39.3964,39.4147,16500.0
2007-12-31 11:10:00,64.56,64.65,64.42,64.64,17700.0,39.4269,39.4819,39.3414,39.4758,17700.0
2007-12-31 11:15:00,64.62,64.62,64.5,64.58,13700.0,39.4636,39.4636,39.3903,39.4392,13700.0
2007-12-31 11:20:00,64.57,64.66,64.55,64.66,15800.0,39.4331,39.488,39.4208,39.488,15800.0
2007-12-31 11:25:00,64.63,64.67,64.51,64.59,21300.0,39.4697,39.4941,39.3964,39.4453,21300.0
2007-12-31 11:30:00,64.58,64.76,64.58,64.76,11200.0,39.4392,39.5491,39.4392,39.5491,11200.0
2007-12-31 11:35:00,64.76,64.84,64.74,64.83,10500.0,39.5491,39.5979,39.5369,39.5918,10500.0
2007-12-31 11:40:00,64.84,64.88,64.84,64.88,7600.0,39.5979,39.6224,39.5979,39.6224,7600.0
2007-12-31 11:45:00,64.88,64.88,64.79,64.85,11600.0,39.6224,39.6224,39.5674,39.6041,11600.0
2007-12-31 11:50:00,64.87,64.93,64.81,64.91,5000.0,39.6163,39.6529,39.5796,39.6407,5000.0
2007-12-31 11:55:00,64.91,64.94,64.9,64.91,8800.0,39.6407,39.659,39.6346,39.6407,8800.0
2007-12-31 12:00:00,64.93,64.96,64.88,64.96,7400.0,39.6529,39.6712,39.6224,39.6712,7400.0
2007-12-31 12:05:00,64.95,65.03,64.95,65.03,28300.0,39.6651,39.714,39.6651,39.714,28300.0
2007-12-31 12:10:00,65.03,65.1,65.03,65.07,11400.0,39.714,39.7567,39.714,39.7384,11400.0
2007-12-31 12:15:00,65.07,65.11,65.03,65.07,6800.0,39.7384,39.7628,39.714,39.7384,6800.0
2007-12-31 12:20:00,65.05,65.1,64.97,65.03,20100.0,39.7262,39.7567,39.6773,39.714,20100.0
2007-12-31 12:25:00,65.03,65.07,64.9,64.9,19400.0,39.714,39.7384,39.6346,39.6346,19400.0
2007-12-31 12:30:00,64.94,65.14,64.94,65.08,8600.0,39.659,39.7812,39.659,39.7445,8600.0
2007-12-31 12:35:00,65.08,65.14,65.05,65.13,9100.0,39.7445,39.7812,39.7262,39.775,9100.0
2007-12-31 12:40:00,65.13,65.26,65.1,65.26,15400.0,39.775,39.8544,39.7567,39.8544,15400.0
2007-12-31 12:45:00,65.3,65.39,65.22,65.33,10500.0,39.8789,39.9338,39.83,39.8972,10500.0
2007-12-31 12:50:00,65.31,65.36,65.28,65.35,6400.0,39.885,39.9155,39.8667,39.9094,6400.0
2007-12-31 12:55:00,65.35,65.46,65.32,65.39,28700.0,39.9094,39.9766,39.8911,39.9338,28700.0
2007-12-31 13:00:00,65.41,65.45,65.37,65.45,7500.0,39.946,39.9705,39.9216,39.9705,7500.0
2007-12-31 13:05:00,65.46,65.64,65.45,65.64,14800.0,39.9766,40.0865,39.9705,40.0865,14800.0
2007-12-31 13:10:00,65.64,65.73,65.62,65.72,66100.0,40.0865,40.1415,40.0743,40.1354,66100.0
2007-12-31 13:15:00,65.73,65.84,65.69,65.83,11900.0,40.1415,40.2086,40.117,40.2025,11900.0
2007-12-31 13:20:00,65.85,65.95,65.84,65.94,19900.0,40.2148,40.2758,40.2086,40.2697,19900.0
2007-12-31 13:25:00,65.95,66.11,65.92,66.02,20800.0,40.2758,40.3735,40.2575,40.3186,20800.0
2007-12-31 13:30:00,66.03,66.08,65.99,66.03,18200.0,40.3247,40.3552,40.3003,40.3247,18200.0
2007-12-31 13:35:00,66.03,66.1,66.02,66.06,11600.0,40.3247,40.3674,40.3186,40.343,11600.0
2007-12-31 13:40:00,66.08,66.14,66.02,66.12,14700.0,40.3552,40.3919,40.3186,40.3796,14700.0
2007-12-31 13:45:00,66.12,66.14,66.09,66.1,9300.0,40.3796,40.3919,40.3613,40.3674,9300.0
2007-12-31 13:50:00,66.12,66.15,66.08,66.09,10400.0,40.3796,40.398,40.3552,40.3613,10400.0
2007-12-31 13:55:00,66.09,66.12,66.03,66.06,13700.0,40.3613,40.3796,40.3247,40.343,13700.0
2007-12-31 14:00:00,66.03,66.09,65.89,66.05,19400.0,40.3247,40.3613,40.2392,40.3369,19400.0
2007-12-31 14:05:00,66.07,66.09,65.93,65.98,16900.0,40.3491,40.3613,40.2636,40.2941,16900.0
2007-12-31 14:10:00,66.0,66.25,66.0,66.18,21000.0,40.3064,40.459,40.3064,40.4163,21000.0
2007-12-31 14:15:00,66.23,66.3,66.11,66.25,15300.0,40.4468,40.4896,40.3735,40.459,15300.0
2007-12-31 14:20:00,66.27,66.29,66.16,66.27,14200.0,40.4712,40.4835,40.4041,40.4712,14200.0
2007-12-31 14:25:00,66.27,66.29,66.16,66.2,20500.0,40.4712,40.4835,40.4041,40.4285,20500.0
2007-12-31 14:30:00,66.22,66.28,66.12,66.26,18100.0,40.4407,40.4774,40.3796,40.4651,18100.0
2007-12-31 14:35:00,66.26,66.3,66.2,66.24,12300.0,40.4651,40.4896,40.4285,40.4529,12300.0
2007-12-31 14:40:00,66.23,66.27,66.11,66.12,13800.0,40.4468,40.4712,40.3735,40.3796,13800.0
2007-12-31 14:45:00,66.12,66.26,66.1,66.22,15900.0,40.3796,40.4651,40.3674,40.4407,15900.0
2007-12-31 14:50:00,66.22,66.29,66.18,66.25,11700.0,40.4407,40.4835,40.4163,40.459,11700.0
2007-12-31 14:55:00,66.26,66.27,66.23,66.24,10800.0,40.4651,40.4712,40.4468,40.4529,10800.0
2007-12-31 15:00:00,66.24,66.26,66.08,66.08,17500.0,40.4529,40.4651,40.3552,40.3552,17500.0
2007-12-31 15:05:00,66.09,66.09,65.96,65.96,11100.0,40.3613,40.3613,40.2819,40.2819,11100.0
2007-12-31 15:10:00,65.97,66.1,65.97,66.04,28000.0,40.288,40.3674,40.288,40.3308,28000.0
2007-12-31 15:15:00,66.04,66.2,66.04,66.15,31200.0,40.3308,40.4285,40.3308,40.398,31200.0
2007-12-31 15:20:00,66.17,66.3,65.99,65.99,32300.0,40.4102,40.4896,40.3003,40.3003,32300.0
2007-12-31 15:25:00,66.01,66.04,65.96,65.98,19000.0,40.3125,40.3308,40.2819,40.2941,19000.0
2007-12-31 15:30:00,65.98,66.22,65.87,66.1,36800.0,40.2941,40.4407,40.227,40.3674,36800.0
2007-12-31 15:35:00,66.12,66.14,65.8,65.8,22100.0,40.3796,40.3919,40.1842,40.1842,22100.0
2007-12-31 15:40:00,65.83,66.01,65.83,65.98,37900.0,40.2025,40.3125,40.2025,40.2941,37900.0
2007-12-31 15:45:00,66.0,66.02,65.55,65.83,39000.0,40.3064,40.3186,40.0315,40.2025,39000.0
2007-12-31 15:50:00,65.82,65.89,65.77,65.79,55600.0,40.1964,40.2392,40.1659,40.1781,55600.0
2007-12-31 15:55:00,65.8,65.81,65.53,65.53,81200.0,40.1842,40.1903,40.0193,40.0193,81200.0
2008-01-02 09:30:00,65.51,65.98,65.51,65.64,76900.0,40.0071,40.2941,40.0071,40.0865,76900.0
2008-01-02 09:35:00,65.6,65.68,65.25,65.45,32900.0,40.0621,40.1109,39.8483,39.9705,32900.0
2008-01-02 09:40:00,65.46,66.03,65.39,66.03,31200.0,39.9766,40.3247,39.9338,40.3247,31200.0
2008-01-02 09:45:00,65.97,66.12,65.94,66.08,31500.0,40.288,40.3796,40.2697,40.3552,31500.0
2008-01-02 09:50:00,66.05,66.18,65.94,66.1,28700.0,40.3369,40.4163,40.2697,40.3674,28700.0
2008-01-02 09:55:00,66.1,66.11,65.78,65.96,17300.0,40.3674,40.3735,40.172,40.2819,17300.0
2008-01-02 10:00:00,65.96,65.96,65.16,65.29,46800.0,40.2819,40.2819,39.7934,39.8728,46800.0
2008-01-02 10:05:00,65.28,65.33,64.91,65.13,44100.0,39.8667,39.8972,39.6407,39.775,44100.0
2008-01-02 10:10:00,65.18,65.38,65.09,65.11,33600.0,39.8056,39.9277,39.7506,39.7628,33600.0
2008-01-02 10:15:00,65.07,65.18,64.85,65.02,53900.0,39.7384,39.8056,39.6041,39.7079,53900.0
2008-01-02 10:20:00,65.02,65.36,64.88,65.27,68400.0,39.7079,39.9155,39.6224,39.8605,68400.0
2008-01-02 10:25:00,65.32,65.41,65.24,65.29,21500.0,39.8911,39.946,39.8422,39.8728,21500.0
2008-01-02 10:30:00,65.28,65.28,64.98,65.24,43300.0,39.8667,39.8667,39.6834,39.8422,43300.0
2008-01-02 10:35:00,65.21,65.49,65.19,65.37,28500.0,39.8239,39.9949,39.8117,39.9216,28500.0
2008-01-02 10:40:00,65.36,65.43,65.22,65.24,26000.0,39.9155,39.9583,39.83,39.8422,26000.0
2008-01-02 10:45:00,65.24,65.44,65.24,65.29,14100.0,39.8422,39.9644,39.8422,39.8728,14100.0
2008-01-02 10:50:00,65.29,65.56,65.27,65.48,23200.0,39.8728,40.0377,39.8605,39.9888,23200.0
2008-01-02 10:55:00,65.48,65.52,65.28,65.47,17700.0,39.9888,40.0132,39.8667,39.9827,17700.0
2008-01-02 11:00:00,65.46,65.58,65.32,65.44,35600.0,39.9766,40.0499,39.8911,39.9644,35600.0
2008-01-02 11:05:00,65.45,65.56,65.39,65.55,26900.0,39.9705,40.0377,39.9338,40.0315,26900.0
2008-01-02 11:10:00,65.56,65.61,65.34,65.44,37400.0,40.0377,40.0682,39.9033,39.9644,37400.0
2008-01-02 11:15:00,65.44,65.48,65.11,65.12,30500.0,39.9644,39.9888,39.7628,39.7689,30500.0
2008-01-02 11:20:00,65.11,65.18,65.03,65.14,18400.0,39.7628,39.8056,39.714,39.7812,18400.0
2008-01-02 11:25:00,65.15,65.18,65.04,65.18,11600.0,39.7873,39.8056,39.7201,39.8056,11600.0
2008-01-02 11:30:00,65.17,65.17,65.04,65.1,11700.0,39.7995,39.7995,39.7201,39.7567,11700.0
2008-01-02 11:35:00,65.12,65.17,65.02,65.16,12600.0,39.7689,39.7995,39.7079,39.7934,12600.0
2008-01-02 11:40:00,65.13,65.18,65.01,65.06,23700.0,39.775,39.8056,39.7018,39.7323,23700.0
2008-01-02 11:45:00,65.01,65.06,64.91,64.92,25700.0,39.7018,39.7323,39.6407,39.6468,25700.0
2008-01-02 11:50:00,64.94,65.04,64.88,64.93,42100.0,39.659,39.7201,39.6224,39.6529,42100.0
2008-01-02 11:55:00,64.95,65.07,64.92,65.07,19000.0,39.6651,39.7384,39.6468,39.7384,19000.0
2008-01-02 12:00:00,65.05,65.06,64.99,65.04,15100.0,39.7262,39.7323,39.6895,39.7201,15100.0
2008-01-02 12:05:00,65.04,65.07,64.9,64.91,26300.0,39.7201,39.7384,39.6346,39.6407,26300.0
2008-01-02 12:10:00,64.95,65.05,64.94,64.94,15100.0,39.6651,39.7262,39.659,39.659,15100.0
2008-01-02 12:15:00,64.95,64.97,64.83,64.92,24400.0,39.6651,39.6773,39.5918,39.6468,24400.0
2008-01-02 12:20:00,64.92,64.95,64.74,64.81,16500.0,39.6468,39.6651,39.5369,39.5796,16500.0
2008-01-02 12:25:00,64.83,64.89,64.81,64.89,11200.0,39.5918,39.6285,39.5796,39.6285,11200.0
2008-01-02 12:30:00,64.87,64.99,64.81,64.99,19200.0,39.6163,39.6895,39.5796,39.6895,19200.0
2008-01-02 12:35:00,64.97,65.11,64.97,65.05,16100.0,39.6773,39.7628,39.6773,39.7262,16100.0
2008-01-02 12:40:00,65.05,65.06,64.94,65.05,15200.0,39.7262,39.7323,39.659,39.7262,15200.0
2008-01-02 12:45:00,65.03,65.09,64.98,65.02,16100.0,39.714,39.7506,39.6834,39.7079,16100.0
2008-01-02 12:50:00,65.01,65.06,64.94,65.01,23200.0,39.7018,39.7323,39.659,39.7018,23200.0
2008-01-02 12:55:00,65.0,65.1,64.97,65.03,15500.0,39.6957,39.7567,39.6773,39.714,15500.0
2008-01-02 13:00:00,65.08,65.14,64.97,65.0,13600.0,39.7445,39.7812,39.6773,39.6957,13600.0
2008-01-02 13:05:00,64.97,65.08,64.92,64.97,23800.0,39.6773,39.7445,39.6468,39.6773,23800.0
2008-01-02 13:10:00,64.96,65.0,64.84,64.88,13600.0,39.6712,39.6957,39.5979,39.6224,13600.0
2008-01-02 13:15:00,64.89,64.97,64.86,64.95,11800.0,39.6285,39.6773,39.6102,39.6651,11800.0
2008-01-02 13:20:00,64.99,65.17,64.95,65.16,13100.0,39.6895,39.7995,39.6651,39.7934,13100.0
2008-01-02 13:25:00,65.17,65.17,65.01,65.13,16200.0,39.7995,39.7995,39.7018,39.775,16200.0
2008-01-02 13:30:00,65.14,65.27,65.05,65.17,17700.0,39.7812,39.8605,39.7262,39.7995,17700.0
2008-01-02 13:35:00,65.17,65.25,65.14,65.14,19200.0,39.7995,39.8483,39.7812,39.7812,19200.0
2008-01-02 13:40:00,65.13,65.19,65.07,65.17,8500.0,39.775,39.8117,39.7384,39.7995,8500.0
2008-01-02 13:45:00,65.18,65.41,65.17,65.33,17100.0,39.8056,39.946,39.7995,39.8972,17100.0
2008-01-02 13:50:00,65.33,65.36,65.25,65.25,12600.0,39.8972,39.9155,39.8483,39.8483,12600.0
2008-01-02 13:55:00,65.23,65.31,65.13,65.15,15000.0,39.8361,39.885,39.775,39.7873,15000.0
2008-01-02 14:00:00,65.15,65.44,65.15,65.22,34500.0,39.7873,39.9644,39.7873,39.83,34500.0
2008-01-02 14:05:00,65.22,65.62,65.05,65.61,26600.0,39.83,40.0743,39.7262,40.0682,26600.0
2008-01-02 14:10:00,65.58,65.75,65.53,65.68,46800.0,40.0499,40.1537,40.0193,40.1109,46800.0
2008-01-02 14:15:00,65.68,65.77,65.54,65.59,23400.0,40.1109,40.1659,40.0254,40.056,23400.0
2008-01-02 14:20:00,65.6,65.6,65.41,65.51,22300.0,40.0621,40.0621,39.946,40.0071,22300.0
2008-01-02 14:25:00,65.5,65.6,65.44,65.44,26600.0,40.001,40.0621,39.9644,39.9644,26600.0
2008-01-02 14:30:00,65.46,65.54,65.39,65.48,18800.0,39.9766,40.0254,39.9338,39.9888,18800.0
2008-01-02 14:35:00,65.46,65.47,65.09,65.1,38600.0,39.9766,39.9827,39.7506,39.7567,38600.0
2008-01-02 14:40:00,65.09,65.19,65.02,65.1,19200.0,39.7506,39.8117,39.7079,39.7567,19200.0
2008-01-02 14:45:00,65.09,65.21,65.0,65.11,17000.0,39.7506,39.8239,39.6957,39.7628,17000.0
2008-01-02 14:50:00,65.13,65.15,65.03,65.12,23000.0,39.775,39.7873,39.714,39.7689,23000.0
2008-01-02 14:55:00,65.12,65.14,64.86,64.91,35800.0,39.7689,39.7812,39.6102,39.6407,35800.0
2008-01-02 15:00:00,64.89,64.99,64.79,64.88,26800.0,39.6285,39.6895,39.5674,39.6224,26800.0
2008-01-02 15:05:00,64.86,65.01,64.66,64.71,42800.0,39.6102,39.7018,39.488,39.5186,42800.0
2008-01-02 15:10:00,64.73,64.83,64.64,64.74,33100.0,39.5308,39.5918,39.4758,39.5369,33100.0
2008-01-02 15:15:00,64.75,64.8,64.67,64.69,20800.0,39.543,39.5735,39.4941,39.5063,20800.0
2008-01-02 15:20:00,64.7,64.83,64.64,64.79,25400.0,39.5124,39.5918,39.4758,39.5674,25400.0
2008-01-02 15:25:00,64.79,64.8,64.62,64.67,34900.0,39.5674,39.5735,39.4636,39.4941,34900.0
2008-01-02 15:30:00,64.68,64.8,64.62,64.76,25600.0,39.5002,39.5735,39.4636,39.5491,25600.0
2008-01-02 15:35:00,64.77,64.85,64.72,64.81,29400.0,39.5552,39.6041,39.5247,39.5796,29400.0
2008-01-02 15:40:00,64.83,64.86,64.75,64.75,43800.0,39.5918,39.6102,39.543,39.543,43800.0
2008-01-02 15:45:00,64.75,64.81,64.53,64.56,38800.0,39.543,39.5796,39.4086,39.4269,38800.0
2008-01-02 15:50:00,64.56,64.78,64.55,64.75,54700.0,39.4269,39.5613,39.4208,39.543,54700.0
2008-01-02 15:55:00,64.75,64.85,64.75,64.75,74200.0,39.543,39.6041,39.543,39.543,74200.0
2008-01-03 09:30:00,64.82,65.17,64.3,64.43,73000.0,39.5857,39.7995,39.2682,39.3476,73000.0
2008-01-03 09:35:00,64.43,64.44,64.0,64.0,44400.0,39.3476,39.3537,39.085,39.085,44400.0
2008-01-03 09:40:00,64.12,64.2,63.9,63.95,43000.0,39.1582,39.2071,39.0239,39.0544,43000.0
2008-01-03 09:45:00,63.9,64.13,63.9,64.03,41200.0,39.0239,39.1643,39.0239,39.1033,41200.0
2008-01-03 09:50:00,63.97,64.13,63.87,64.0,42300.0,39.0666,39.1643,39.0056,39.085,42300.0
2008-01-03 09:55:00,64.02,64.26,63.88,64.18,24100.0,39.0972,39.2437,39.0117,39.1949,24100.0
2008-01-03 10:00:00,64.24,64.45,64.0,64.21,55500.0,39.2315,39.3598,39.085,39.2132,55500.0
2008-01-03 10:05:00,64.16,64.56,64.16,64.53,35200.0,39.1827,39.4269,39.1827,39.4086,35200.0
2008-01-03 10:10:00,64.5,64.64,64.32,64.33,40800.0,39.3903,39.4758,39.2804,39.2865,40800.0
2008-01-03 10:15:00,64.3,64.33,64.02,64.04,46100.0,39.2682,39.2865,39.0972,39.1094,46100.0
2008-01-03 10:20:00,64.04,64.16,64.0,64.0,29000.0,39.1094,39.1827,39.085,39.085,29000.0
2008-01-03 10:25:00,64.0,64.14,63.95,64.0,35200.0,39.085,39.1705,39.0544,39.085,35200.0
2008-01-03 10:30:00,64.0,64.22,63.82,64.22,46500.0,39.085,39.2193,38.975,39.2193,46500.0
2008-01-03 10:35:00,64.22,64.25,63.9,63.97,57500.0,39.2193,39.2376,39.0239,39.0666,57500.0
2008-01-03 10:40:00,63.96,63.99,63.84,63.89,21000.0,39.0605,39.0788,38.9872,39.0178,21000.0
2008-01-03 10:45:00,63.91,64.0,63.85,63.9,16600.0,39.03,39.085,38.9933,39.0239,16600.0
2008-01-03 10:50:00,63.9,63.94,63.69,63.69,31400.0,39.0239,39.0483,38.8956,38.8956,31400.0
2008-01-03 10:55:00,63.68,63.75,63.65,63.66,31100.0,38.8895,38.9323,38.8712,38.8773,31100.0
2008-01-03 11:00:00,63.67,63.88,63.67,63.86,23700.0,38.8834,39.0117,38.8834,38.9995,23700.0
2008-01-03 11:05:00,63.84,63.95,63.75,63.95,22400.0,38.9872,39.0544,38.9323,39.0544,22400.0
2008-01-03 11:10:00,63.98,64.03,63.76,63.84,25600.0,39.0727,39.1033,38.9384,38.9872,25600.0
2008-01-03 11:15:00,63.87,64.05,63.85,64.02,16900.0,39.0056,39.1155,38.9933,39.0972,16900.0
2008-01-03 11:20:00,64.04,64.15,64.01,64.15,31000.0,39.1094,39.1766,39.0911,39.1766,31000.0
2008-01-03 11:25:00,64.15,64.18,63.93,63.94,23900.0,39.1766,39.1949,39.0422,39.0483,23900.0
2008-01-03 11:30:00,63.95,64.14,63.88,64.11,15100.0,39.0544,39.1705,39.0117,39.1521,15100.0
2008-01-03 11:35:00,64.11,64.16,64.02,64.14,17400.0,39.1521,39.1827,39.0972,39.1705,17400.0
2008-01-03 11:40:00,64.15,64.27,64.11,64.13,26700.0,39.1766,39.2498,39.1521,39.1643,26700.0
2008-01-03 11:45:00,64.14,64.23,64.14,64.21,10300.0,39.1705,39.2254,39.1705,39.2132,10300.0
2008-01-03 11:50:00,64.24,64.29,64.22,64.26,12400.0,39.2315,39.2621,39.2193,39.2437,12400.0
2008-01-03 11:55:00,64.26,64.3,64.14,64.23,33900.0,39.2437,39.2682,39.1705,39.2254,33900.0
2008-01-03 12:00:00,64.17,64.3,64.16,64.2,25200.0,39.1888,39.2682,39.1827,39.2071,25200.0
2008-01-03 12:05:00,64.24,64.29,64.19,64.25,16200.0,39.2315,39.2621,39.201,39.2376,16200.0
2008-01-03 12:10:00,64.28,64.29,64.22,64.27,16200.0,39.256,39.2621,39.2193,39.2498,16200.0
2008-01-03 12:15:00,64.25,64.33,64.24,64.33,9200.0,39.2376,39.2865,39.2315,39.2865,9200.0
2008-01-03 12:20:00,64.33,64.33,64.15,64.18,27300.0,39.2865,39.2865,39.1766,39.1949,27300.0
2008-01-03 12:25:00,64.19,64.28,64.16,64.28,36600.0,39.201,39.256,39.1827,39.256,36600.0
2008-01-03 12:30:00,64.25,64.36,64.23,64.34,15600.0,39.2376,39.3048,39.2254,39.2926,15600.0
2008-01-03 12:35:00,64.32,64.35,64.2,64.2,17800.0,39.2804,39.2987,39.2071,39.2071,17800.0
2008-01-03 12:40:00,64.2,64.29,64.08,64.26,37000.0,39.2071,39.2621,39.1338,39.2437,37000.0
2008-01-03 12:45:00,64.24,64.3,64.24,64.27,15000.0,39.2315,39.2682,39.2315,39.2498,15000.0
2008-01-03 12:50:00,64.27,64.29,64.2,64.25,19200.0,39.2498,39.2621,39.2071,39.2376,19200.0
2008-01-03 12:55:00,64.27,64.39,64.17,64.35,23000.0,39.2498,39.3231,39.1888,39.2987,23000.0
2008-01-03 13:00:00,64.35,64.4,64.29,64.33,8300.0,39.2987,39.3292,39.2621,39.2865,8300.0
2008-01-03 13:05:00,64.32,64.37,64.24,64.29,15700.0,39.2804,39.3109,39.2315,39.2621,15700.0
2008-01-03 13:10:00,64.29,64.37,64.24,64.37,11000.0,39.2621,39.3109,39.2315,39.3109,11000.0
2008-01-03 13:15:00,64.36,64.36,64.16,64.21,14200.0,39.3048,39.3048,39.1827,39.2132,14200.0
2008-01-03 13:20:00,64.19,64.24,64.15,64.19,8900.0,39.201,39.2315,39.1766,39.201,8900.0
2008-01-03 13:25:00,64.19,64.22,64.13,64.2,15700.0,39.201,39.2193,39.1643,39.2071,15700.0
2008-01-03 13:30:00,64.18,64.23,64.15,64.2,9500.0,39.1949,39.2254,39.1766,39.2071,9500.0
2008-01-03 13:35:00,64.19,64.24,64.16,64.22,9900.0,39.201,39.2315,39.1827,39.2193,9900.0
2008-01-03 13:40:00,64.24,64.28,64.18,64.22,9200.0,39.2315,39.256,39.1949,39.2193,9200.0
2008-01-03 13:45:00,64.23,64.27,64.2,64.2,5400.0,39.2254,39.2498,39.2071,39.2071,5400.0
2008-01-03 13:50:00,64.22,64.27,64.2,64.22,7600.0,39.2193,39.2498,39.2071,39.2193,7600.0
2008-01-03 13:55:00,64.22,64.23,64.02,64.08,10600.0,39.2193,39.2254,39.0972,39.1338,10600.0
2008-01-03 14:00:00,64.1,64.18,64.06,64.16,14500.0,39.146,39.1949,39.1216,39.1827,14500.0
2008-01-03 14:05:00,64.18,64.24,64.15,64.22,15500.0,39.1949,39.2315,39.1766,39.2193,15500.0
2008-01-03 14:10:00,64.21,64.31,64.1,64.17,24600.0,39.2132,39.2743,39.146,39.1888,24600.0
2008-01-03 14:15:00,64.17,64.27,64.13,64.18,10300.0,39.1888,39.2498,39.1643,39.1949,10300.0
2008-01-03 14:20:00,64.18,64.28,64.15,64.22,16100.0,39.1949,39.256,39.1766,39.2193,16100.0
2008-01-03 14:25:00,64.2,64.31,64.13,64.22,17300.0,39.2071,39.2743,39.1643,39.2193,17300.0
2008-01-03 14:30:00,64.22,64.25,64.15,64.21,9900.0,39.2193,39.2376,39.1766,39.2132,9900.0
2008-01-03 14:35:00,64.21,64.34,64.2,64.3,14500.0,39.2132,39.2926,39.2071,39.2682,14500.0
2008-01-03 14:40:00,64.32,64.32,64.12,64.18,12700.0,39.2804,39.2804,39.1582,39.1949,12700.0
2008-01-03 14:45:00,64.18,64.22,64.12,64.22,13200.0,39.1949,39.2193,39.1582,39.2193,13200.0
2008-01-03 14:50:00,64.22,64.33,64.19,64.23,18500.0,39.2193,39.2865,39.201,39.2254,18500.0
2008-01-03 14:55:00,64.23,64.29,64.18,64.29,17600.0,39.2254,39.2621,39.1949,39.2621,17600.0
2008-01-03 15:00:00,64.28,64.32,64.11,64.13,23300.0,39.256,39.2804,39.1521,39.1643,23300.0
2008-01-03 15:05:00,64.11,64.18,64.02,64.09,43800.0,39.1521,39.1949,39.0972,39.1399,43800.0
2008-01-03 15:10:00,64.1,64.19,64.08,64.12,14800.0,39.146,39.201,39.1338,39.1582,14800.0
2008-01-03 15:15:00,64.12,64.14,63.97,64.12,31900.0,39.1582,39.1705,39.0666,39.1582,31900.0
2008-01-03 15:20:00,64.12,64.14,64.03,64.08,22000.0,39.1582,39.1705,39.1033,39.1338,22000.0
2008-01-03 15:25:00,64.03,64.09,63.88,63.97,21300.0,39.1033,39.1399,39.0117,39.0666,21300.0
2008-01-03 15:30:00,63.97,64.03,63.86,63.93,23200.0,39.0666,39.1033,38.9995,39.0422,23200.0
2008-01-03 15:35:00,63.93,64.11,63.9,64.05,28400.0,39.0422,39.1521,39.0239,39.1155,28400.0
2008-01-03 15:40:00,64.04,64.11,64.02,64.08,28300.0,39.1094,39.1521,39.0972,39.1338,28300.0
2008-01-03 15:45:00,64.06,64.22,64.01,64.15,31300.0,39.1216,39.2193,39.0911,39.1766,31300.0
2008-01-03 15:50:00,64.15,64.19,63.99,64.03,55900.0,39.1766,39.201,39.0788,39.1033,55900.0
2008-01-03 15:55:00,64.04,64.05,63.92,63.93,65600.0,39.1094,39.1155,39.0361,39.0422,65600.0
2008-01-04 09:30:00,63.32,63.57,63.07,63.22,56200.0,38.6697,38.8224,38.517,38.6086,56200.0
2008-01-04 09:35:00,63.24,63.24,62.86,63.0,65800.0,38.6208,38.6208,38.3888,38.4743,65800.0
2008-01-04 09:40:00,63.0,63.37,62.92,63.17,49100.0,38.4743,38.7002,38.4254,38.5781,49100.0
2008-01-04 09:45:00,63.16,63.21,62.91,62.99,37000.0,38.572,38.6025,38.4193,38.4681,37000.0
2008-01-04 09:50:00,63.01,63.15,62.94,62.95,31600.0,38.4804,38.5659,38.4376,38.4437,31600.0
2008-01-04 09:55:00,62.97,63.05,62.88,63.03,50100.0,38.4559,38.5048,38.401,38.4926,50100.0
2008-01-04 10:00:00,63.05,63.26,62.96,63.24,54100.0,38.5048,38.633,38.4498,38.6208,54100.0
2008-01-04 10:05:00,63.23,63.33,63.12,63.28,24800.0,38.6147,38.6758,38.5475,38.6452,24800.0
2008-01-04 10:10:00,63.29,63.38,63.17,63.3,45300.0,38.6514,38.7063,38.5781,38.6575,45300.0
2008-01-04 10:15:00,63.31,63.36,63.06,63.08,37400.0,38.6636,38.6941,38.5109,38.5231,37400.0
2008-01-04 10:20:00,63.09,63.51,63.09,63.41,37300.0,38.5292,38.7857,38.5292,38.7246,37300.0
2008-01-04 10:25:00,63.44,63.44,63.07,63.09,33300.0,38.743,38.743,38.517,38.5292,33300.0
2008-01-04 10:30:00,63.14,63.31,63.02,63.09,37900.0,38.5598,38.6636,38.4865,38.5292,37900.0
2008-01-04 10:35:00,63.05,63.1,62.9,62.93,64700.0,38.5048,38.5353,38.4132,38.4315,64700.0
2008-01-04 10:40:00,62.92,63.0,62.9,62.92,43400.0,38.4254,38.4743,38.4132,38.4254,43400.0
2008-01-04 10:45:00,62.93,62.97,62.75,62.79,53200.0,38.4315,38.4559,38.3216,38.346,53200.0
2008-01-04 10:50:00,62.77,62.88,62.73,62.8,30700.0,38.3338,38.401,38.3094,38.3521,30700.0
2008-01-04 10:55:00,62.8,62.87,62.8,62.83,20800.0,38.3521,38.3949,38.3521,38.3704,20800.0
2008-01-04 11:00:00,62.82,62.86,62.76,62.77,13500.0,38.3643,38.3888,38.3277,38.3338,13500.0
2008-01-04 11:05:00,62.77,62.89,62.73,62.89,35500.0,38.3338,38.4071,38.3094,38.4071,35500.0
2008-01-04 11:10:00,62.85,63.0,62.76,63.0,70400.0,38.3826,38.4743,38.3277,38.4743,70400.0
2008-01-04 11:15:00,63.0,63.05,62.81,62.93,42200.0,38.4743,38.5048,38.3582,38.4315,42200.0
2008-01-04 11:20:00,62.97,63.09,62.95,63.05,35100.0,38.4559,38.5292,38.4437,38.5048,35100.0
2008-01-04 11:25:00,63.07,63.26,63.06,63.2,31400.0,38.517,38.633,38.5109,38.5964,31400.0
2008-01-04 11:30:00,63.2,63.26,63.16,63.24,18500.0,38.5964,38.633,38.572,38.6208,18500.0
2008-01-04 11:35:00,63.24,63.28,63.07,63.08,36200.0,38.6208,38.6452,38.517,38.5231,36200.0
2008-01-04 11:40:00,63.08,63.13,62.95,62.95,25800.0,38.5231,38.5536,38.4437,38.4437,25800.0
2008-01-04 11:45:00,62.97,63.02,62.93,63.01,13800.0,38.4559,38.4865,38.4315,38.4804,13800.0
2008-01-04 11:50:00,63.0,63.05,62.91,63.01,28500.0,38.4743,38.5048,38.4193,38.4804,28500.0
2008-01-04 11:55:00,63.01,63.02,62.9,62.94,18800.0,38.4804,38.4865,38.4132,38.4376,18800.0
2008-01-04 12:00:00,62.95,63.09,62.91,63.04,18700.0,38.4437,38.5292,38.4193,38.4987,18700.0
2008-01-04 12:05:00,63.01,63.3,63.0,63.2,16400.0,38.4804,38.6575,38.4743,38.5964,16400.0
2008-01-04 12:10:00,63.22,63.27,63.17,63.2,12700.0,38.6086,38.6391,38.5781,38.5964,12700.0
2008-01-04 12:15:00,63.19,63.23,63.15,63.19,12400.0,38.5903,38.6147,38.5659,38.5903,12400.0
2008-01-04 12:20:00,63.19,63.23,63.15,63.16,17100.0,38.5903,38.6147,38.5659,38.572,17100.0
2008-01-04 12:25:00,63.16,63.18,63.03,63.09,35600.0,38.572,38.5842,38.4926,38.5292,35600.0
2008-01-04 12:30:00,63.07,63.1,62.87,62.89,87600.0,38.517,38.5353,38.3949,38.4071,87600.0
2008-01-04 12:35:00,62.89,62.98,62.86,62.86,17200.0,38.4071,38.462,38.3888,38.3888,17200.0
2008-01-04 12:40:00,62.87,63.03,62.86,62.96,21500.0,38.3949,38.4926,38.3888,38.4498,21500.0
2008-01-04 12:45:00,62.96,63.04,62.93,63.03,25600.0,38.4498,38.4987,38.4315,38.4926,25600.0
2008-01-04 12:50:00,63.04,63.08,62.99,63.01,19300.0,38.4987,38.5231,38.4681,38.4804,19300.0
2008-01-04 12:55:00,63.0,63.03,62.87,62.88,8700.0,38.4743,38.4926,38.3949,38.401,8700.0
2008-01-04 13:00:00,62.91,62.93,62.78,62.8,22300.0,38.4193,38.4315,38.3399,38.3521,22300.0
2008-01-04 13:05:00,62.8,62.87,62.75,62.83,28700.0,38.3521,38.3949,38.3216,38.3704,28700.0
2008-01-04 13:10:00,62.8,62.87,62.8,62.81,20200.0,38.3521,38.3949,38.3521,38.3582,20200.0
2008-01-04 13:15:00,62.81,62.85,62.72,62.72,21500.0,38.3582,38.3826,38.3033,38.3033,21500.0
2008-01-04 13:20:00,62.7,62.84,62.65,62.71,38100.0,38.291,38.3765,38.2605,38.2971,38100.0
2008-01-04 13:25:00,62.72,62.85,62.65,62.82,16400.0,38.3033,38.3826,38.2605,38.3643,16400.0
2008-01-04 13:30:00,62.79,62.83,62.75,62.83,18300.0,38.346,38.3704,38.3216,38.3704,18300.0
2008-01-04 13:35:00,62.8,62.82,62.62,62.76,20100.0,38.3521,38.3643,38.2422,38.3277,20100.0
2008-01-04 13:40:00,62.73,62.87,62.67,62.78,14500.0,38.3094,38.3949,38.2727,38.3399,14500.0
2008-01-04 13:45:00,62.78,62.81,62.69,62.8,9000.0,38.3399,38.3582,38.2849,38.3521,9000.0
2008-01-04 13:50:00,62.83,62.99,62.81,62.98,28600.0,38.3704,38.4681,38.3582,38.462,28600.0
2008-01-04 13:55:00,62.99,63.06,62.81,62.84,26400.0,38.4681,38.5109,38.3582,38.3765,26400.0
2008-01-04 14:00:00,62.82,62.91,62.66,62.82,25300.0,38.3643,38.4193,38.2666,38.3643,25300.0
2008-01-04 14:05:00,62.81,62.87,62.63,62.77,37100.0,38.3582,38.3949,38.2483,38.3338,37100.0
2008-01-04 14:10:00,62.75,62.89,62.66,62.74,28700.0,38.3216,38.4071,38.2666,38.3155,28700.0
2008-01-04 14:15:00,62.72,62.8,62.6,62.78,27000.0,38.3033,38.3521,38.23,38.3399,27000.0
2008-01-04 14:20:00,62.75,62.75,62.53,62.61,40300.0,38.3216,38.3216,38.1872,38.2361,40300.0
2008-01-04 14:25:00,62.63,62.74,62.59,62.6,16800.0,38.2483,38.3155,38.2239,38.23,16800.0
2008-01-04 14:30:00,62.65,62.82,62.65,62.73,25000.0,38.2605,38.3643,38.2605,38.3094,25000.0
2008-01-04 14:35:00,62.74,62.78,62.64,62.66,15400.0,38.3155,38.3399,38.2544,38.2666,15400.0
2008-01-04 14:40:00,62.7,62.7,62.57,62.57,18900.0,38.291,38.291,38.2117,38.2117,18900.0
2008-01-04 14:45:00,62.57,62.63,62.53,62.54,17900.0,38.2117,38.2483,38.1872,38.1933,17900.0
2008-01-04 14:50:00,62.57,62.6,62.48,62.5,18600.0,38.2117,38.23,38.1567,38.1689,18600.0
2008-01-04 14:55:00,62.49,62.67,62.46,62.63,48000.0,38.1628,38.2727,38.1445,38.2483,48000.0
2008-01-04 15:00:00,62.65,62.82,62.63,62.73,19300.0,38.2605,38.3643,38.2483,38.3094,19300.0
2008-01-04 15:05:00,62.74,62.9,62.72,62.9,31300.0,38.3155,38.4132,38.3033,38.4132,31300.0
2008-01-04 15:10:00,62.9,62.9,62.66,62.7,18200.0,38.4132,38.4132,38.2666,38.291,18200.0
2008-01-04 15:15:00,62.7,62.8,62.58,62.73,44900.0,38.291,38.3521,38.2178,38.3094,44900.0
2008-01-04 15:20:00,62.76,62.81,62.59,62.67,18600.0,38.3277,38.3582,38.2239,38.2727,18600.0
2008-01-04 15:25:00,62.67,62.96,62.65,62.83,25400.0,38.2727,38.4498,38.2605,38.3704,25400.0
2008-01-04 15:30:00,62.84,63.0,62.73,62.76,20000.0,38.3765,38.4743,38.3094,38.3277,20000.0
2008-01-04 15:35:00,62.74,62.92,62.69,62.92,32200.0,38.3155,38.4254,38.2849,38.4254,32200.0
2008-01-04 15:40:00,62.9,62.9,62.57,62.65,51300.0,38.4132,38.4132,38.2117,38.2605,51300.0
2008-01-04 15:45:00,62.61,62.71,62.47,62.58,42500.0,38.2361,38.2971,38.1506,38.2178,42500.0
2008-01-04 15:50:00,62.61,62.72,62.45,62.58,49900.0,38.2361,38.3033,38.1384,38.2178,49900.0
2008-01-04 15:55:00,62.59,62.62,62.47,62.48,76800.0,38.2239,38.2422,38.1506,38.1567,76800.0
2008-01-07 09:30:00,63.05,63.12,62.76,62.99,43100.0,38.5048,38.5475,38.3277,38.4681,43100.0
2008-01-07 09:35:00,63.01,63.01,62.21,62.38,56100.0,38.4804,38.4804,37.9918,38.0956,56100.0
2008-01-07 09:40:00,62.36,62.55,62.21,62.46,30100.0,38.0834,38.1994,37.9918,38.1445,30100.0
2008-01-07 09:45:00,62.47,62.82,62.33,62.76,58600.0,38.1506,38.3643,38.0651,38.3277,58600.0
2008-01-07 09:50:00,62.78,62.93,62.64,62.73,28200.0,38.3399,38.4315,38.2544,38.3094,28200.0
2008-01-07 09:55:00,62.73,62.73,62.45,62.49,27000.0,38.3094,38.3094,38.1384,38.1628,27000.0
2008-01-07 10:00:00,62.51,62.69,62.43,62.49,32500.0,38.175,38.2849,38.1262,38.1628,32500.0
2008-01-07 10:05:00,62.54,62.63,62.4,62.53,29100.0,38.1933,38.2483,38.1078,38.1872,29100.0
2008-01-07 10:10:00,62.53,62.58,62.35,62.35,28500.0,38.1872,38.2178,38.0773,38.0773,28500.0
2008-01-07 10:15:00,62.38,62.44,62.14,62.22,62200.0,38.0956,38.1323,37.949,37.9979,62200.0
2008-01-07 10:20:00,62.22,62.53,62.16,62.46,81100.0,37.9979,38.1872,37.9613,38.1445,81100.0
2008-01-07 10:25:00,62.49,62.5,61.77,61.78,133300.0,38.1628,38.1689,37.7231,37.7292,133300.0
2008-01-07 10:30:00,61.79,61.95,61.71,61.77,76600.0,37.7353,37.833,37.6864,37.7231,76600.0
2008-01-07 10:35:00,61.8,62.01,61.66,62.0,60800.0,37.7414,37.8697,37.6559,37.8635,60800.0
2008-01-07 10:40:00,62.0,62.06,61.93,62.0,57200.0,37.8635,37.9002,37.8208,37.8635,57200.0
2008-01-07 10:45:00,62.0,62.14,61.98,62.08,66400.0,37.8635,37.949,37.8513,37.9124,66400.0
2008-01-07 10:50:00,62.08,62.42,62.08,62.33,46000.0,37.9124,38.12,37.9124,38.0651,46000.0
2008-01-07 10:55:00,62.37,62.45,62.26,62.3,24900.0,38.0895,38.1384,38.0223,38.0468,24900.0
2008-01-07 11:00:00,62.33,62.6,62.33,62.47,22900.0,38.0651,38.23,38.0651,38.1506,22900.0
2008-01-07 11:05:00,62.47,62.66,62.45,62.62,25700.0,38.1506,38.2666,38.1384,38.2422,25700.0
2008-01-07 11:10:00,62.62,62.83,62.57,62.8,26100.0,38.2422,38.3704,38.2117,38.3521,26100.0
2008-01-07 11:15:00,62.79,62.89,62.65,62.73,23900.0,38.346,38.4071,38.2605,38.3094,23900.0
2008-01-07 11:20:00,62.73,62.92,62.68,62.81,41400.0,38.3094,38.4254,38.2788,38.3582,41400.0
2008-01-07 11:25:00,62.81,62.94,62.63,62.89,38200.0,38.3582,38.4376,38.2483,38.4071,38200.0
2008-01-07 11:30:00,62.89,63.42,62.81,63.42,33600.0,38.4071,38.7307,38.3582,38.7307,33600.0
2008-01-07 11:35:00,63.41,63.42,63.22,63.32,57200.0,38.7246,38.7307,38.6086,38.6697,57200.0
2008-01-07 11:40:00,63.32,63.55,63.32,63.51,26500.0,38.6697,38.8101,38.6697,38.7857,26500.0
2008-01-07 11:45:00,63.52,63.67,63.47,63.59,32200.0,38.7918,38.8834,38.7613,38.8346,32200.0
2008-01-07 11:50:00,63.55,63.63,63.51,63.61,17100.0,38.8101,38.859,38.7857,38.8468,17100.0
2008-01-07 11:55:00,63.65,63.66,63.53,63.65,18700.0,38.8712,38.8773,38.7979,38.8712,18700.0
2008-01-07 12:00:00,63.63,63.63,63.44,63.52,37400.0,38.859,38.859,38.743,38.7918,37400.0
2008-01-07 12:05:00,63.52,63.53,63.35,63.36,36300.0,38.7918,38.7979,38.688,38.6941,36300.0
2008-01-07 12:10:00,63.35,63.51,63.31,63.4,18100.0,38.688,38.7857,38.6636,38.7185,18100.0
2008-01-07 12:15:00,63.41,63.42,63.2,63.23,26700.0,38.7246,38.7307,38.5964,38.6147,26700.0
2008-01-07 12:20:00,63.22,63.41,63.17,63.41,24500.0,38.6086,38.7246,38.5781,38.7246,24500.0
2008-01-07 12:25:00,63.4,63.6,63.35,63.39,18200.0,38.7185,38.8407,38.688,38.7124,18200.0
2008-01-07 12:30:00,63.38,63.67,63.36,63.67,20300.0,38.7063,38.8834,38.6941,38.8834,20300.0
2008-01-07 12:35:00,63.67,63.74,63.54,63.65,19100.0,38.8834,38.9262,38.804,38.8712,19100.0
2008-01-07 12:40:00,63.7,63.72,63.45,63.52,22500.0,38.9017,38.914,38.7491,38.7918,22500.0
2008-01-07 12:45:00,63.53,63.73,63.41,63.72,12000.0,38.7979,38.9201,38.7246,38.914,12000.0
2008-01-07 12:50:00,63.71,64.0,63.68,64.0,27600.0,38.9079,39.085,38.8895,39.085,27600.0
2008-01-07 12:55:00,63.95,63.97,63.81,63.83,13900.0,39.0544,39.0666,38.9689,38.9811,13900.0
2008-01-07 13:00:00,63.81,63.87,63.76,63.84,12100.0,38.9689,39.0056,38.9384,38.9872,12100.0
2008-01-07 13:05:00,63.82,63.92,63.65,63.89,19700.0,38.975,39.0361,38.8712,39.0178,19700.0
2008-01-07 13:10:00,63.89,64.0,63.76,63.93,24200.0,39.0178,39.085,38.9384,39.0422,24200.0
2008-01-07 13:15:00,63.95,63.99,63.77,63.97,14900.0,39.0544,39.0788,38.9445,39.0666,14900.0
2008-01-07 13:20:00,63.97,64.03,63.87,63.89,16200.0,39.0666,39.1033,39.0056,39.0178,16200.0
2008-01-07 13:25:00,63.91,63.97,63.83,63.95,11500.0,39.03,39.0666,38.9811,39.0544,11500.0
2008-01-07 13:30:00,63.89,63.97,63.72,63.83,25900.0,39.0178,39.0666,38.914,38.9811,25900.0
2008-01-07 13:35:00,63.85,63.9,63.56,63.66,28300.0,38.9933,39.0239,38.8162,38.8773,28300.0
2008-01-07 13:40:00,63.61,63.65,63.33,63.34,22600.0,38.8468,38.8712,38.6758,38.6819,22600.0
2008-01-07 13:45:00,63.33,63.48,63.31,63.41,20900.0,38.6758,38.7674,38.6636,38.7246,20900.0
2008-01-07 13:50:00,63.44,63.46,63.13,63.16,26100.0,38.743,38.7552,38.5536,38.572,26100.0
2008-01-07 13:55:00,63.15,63.36,63.12,63.23,25000.0,38.5659,38.6941,38.5475,38.6147,25000.0
2008-01-07 14:00:00,63.27,63.38,63.11,63.15,50200.0,38.6391,38.7063,38.5414,38.5659,50200.0
2008-01-07 14:05:00,63.15,63.24,63.0,63.05,37300.0,38.5659,38.6208,38.4743,38.5048,37300.0
2008-01-07 14:10:00,63.06,63.08,62.96,62.98,26400.0,38.5109,38.5231,38.4498,38.462,26400.0
2008-01-07 14:15:00,62.97,63.25,62.97,63.22,18100.0,38.4559,38.6269,38.4559,38.6086,18100.0
2008-01-07 14:20:00,63.2,63.24,63.06,63.19,28200.0,38.5964,38.6208,38.5109,38.5903,28200.0
2008-01-07 14:25:00,63.19,63.19,62.99,63.04,20200.0,38.5903,38.5903,38.4681,38.4987,20200.0
2008-01-07 14:30:00,63.04,63.17,63.04,63.1,6400.0,38.4987,38.5781,38.4987,38.5353,6400.0
2008-01-07 14:35:00,63.11,63.3,63.05,63.3,13900.0,38.5414,38.6575,38.5048,38.6575,13900.0
2008-01-07 14:40:00,63.31,63.53,63.28,63.33,34800.0,38.6636,38.7979,38.6452,38.6758,34800.0
2008-01-07 14:45:00,63.35,63.37,63.07,63.13,20900.0,38.688,38.7002,38.517,38.5536,20900.0
2008-01-07 14:50:00,63.15,63.2,62.85,62.87,23300.0,38.5659,38.5964,38.3826,38.3949,23300.0
2008-01-07 14:55:00,62.93,63.02,62.8,63.01,22500.0,38.4315,38.4865,38.3521,38.4804,22500.0
2008-01-07 15:00:00,63.02,63.19,62.93,63.12,28100.0,38.4865,38.5903,38.4315,38.5475,28100.0
2008-01-07 15:05:00,63.09,63.26,63.02,63.07,31200.0,38.5292,38.633,38.4865,38.517,31200.0
2008-01-07 15:10:00,63.07,63.25,63.03,63.03,31900.0,38.517,38.6269,38.4926,38.4926,31900.0
2008-01-07 15:15:00,63.02,63.2,62.99,63.16,28300.0,38.4865,38.5964,38.4681,38.572,28300.0
2008-01-07 15:20:00,63.15,63.24,63.06,63.07,22700.0,38.5659,38.6208,38.5109,38.517,22700.0
2008-01-07 15:25:00,63.11,63.16,62.95,62.97,46600.0,38.5414,38.572,38.4437,38.4559,46600.0
2008-01-07 15:30:00,62.96,63.08,62.88,62.99,32300.0,38.4498,38.5231,38.401,38.4681,32300.0
2008-01-07 15:35:00,62.99,62.99,62.78,62.79,51100.0,38.4681,38.4681,38.3399,38.346,51100.0
2008-01-07 15:40:00,62.79,63.07,62.79,63.03,48300.0,38.346,38.517,38.346,38.4926,48300.0
2008-01-07 15:45:00,63.0,63.37,62.97,63.3,58200.0,38.4743,38.7002,38.4559,38.6575,58200.0
2008-01-07 15:50:00,63.3,63.53,63.21,63.43,63300.0,38.6575,38.7979,38.6025,38.7369,63300.0
2008-01-07 15:55:00,63.43,63.46,63.31,63.41,92900.0,38.7369,38.7552,38.6636,38.7246,92900.0
2008-01-08 09:30:00,63.91,64.13,63.67,64.13,83500.0,39.03,39.1643,38.8834,39.1643,83500.0
2008-01-08 09:35:00,64.13,64.13,63.47,63.79,47800.0,39.1643,39.1643,38.7613,38.9567,47800.0
2008-01-08 09:40:00,63.81,64.83,63.79,64.83,112600.0,38.9689,39.5918,38.9567,39.5918,112600.0
2008-01-08 09:45:00,64.8,65.01,64.73,64.77,63500.0,39.5735,39.7018,39.5308,39.5552,63500.0
2008-01-08 09:50:00,64.78,64.83,64.57,64.59,25200.0,39.5613,39.5918,39.4331,39.4453,25200.0
2008-01-08 09:55:00,64.59,64.59,64.35,64.46,51500.0,39.4453,39.4453,39.2987,39.3659,51500.0
2008-01-08 10:00:00,64.46,64.95,64.29,64.93,61200.0,39.3659,39.6651,39.2621,39.6529,61200.0
2008-01-08 10:05:00,64.93,64.97,64.7,64.75,27100.0,39.6529,39.6773,39.5124,39.543,27100.0
2008-01-08 10:10:00,64.71,64.71,64.45,64.45,48400.0,39.5186,39.5186,39.3598,39.3598,48400.0
2008-01-08 10:15:00,64.46,64.48,64.23,64.37,60300.0,39.3659,39.3781,39.2254,39.3109,60300.0
2008-01-08 10:20:00,64.39,64.39,64.21,64.21,275400.0,39.3231,39.3231,39.2132,39.2132,275400.0
2008-01-08 10:25:00,64.2,64.27,63.9,64.0,24500.0,39.2071,39.2498,39.0239,39.085,24500.0
2008-01-08 10:30:00,64.02,64.18,63.91,64.07,79800.0,39.0972,39.1949,39.03,39.1277,79800.0
2008-01-08 10:35:00,64.07,64.08,63.86,63.91,58400.0,39.1277,39.1338,38.9995,39.03,58400.0
2008-01-08 10:40:00,63.91,64.08,63.84,64.04,39900.0,39.03,39.1338,38.9872,39.1094,39900.0
2008-01-08 10:45:00,64.09,64.15,63.96,64.03,37700.0,39.1399,39.1766,39.0605,39.1033,37700.0
2008-01-08 10:50:00,64.03,64.15,63.95,64.15,33700.0,39.1033,39.1766,39.0544,39.1766,33700.0
2008-01-08 10:55:00,64.11,64.11,63.91,64.01,28200.0,39.1521,39.1521,39.03,39.0911,28200.0
2008-01-08 11:00:00,64.01,64.02,63.78,63.82,24500.0,39.0911,39.0972,38.9506,38.975,24500.0
2008-01-08 11:05:00,63.83,63.9,63.72,63.72,25800.0,38.9811,39.0239,38.914,38.914,25800.0
2008-01-08 11:10:00,63.71,63.73,63.37,63.37,35700.0,38.9079,38.9201,38.7002,38.7002,35700.0
2008-01-08 11:15:00,63.36,63.42,63.23,63.28,51200.0,38.6941,38.7307,38.6147,38.6452,51200.0
2008-01-08 11:20:00,63.24,63.3,63.17,63.23,22400.0,38.6208,38.6575,38.5781,38.6147,22400.0
2008-01-08 11:25:00,63.21,63.26,63.01,63.01,35000.0,38.6025,38.633,38.4804,38.4804,35000.0
2008-01-08 11:30:00,63.01,63.18,62.71,62.77,76700.0,38.4804,38.5842,38.2971,38.3338,76700.0
2008-01-08 11:35:00,62.75,62.84,62.65,62.83,77100.0,38.3216,38.3765,38.2605,38.3704,77100.0
2008-01-08 11:40:00,62.84,62.93,62.66,62.66,16800.0,38.3765,38.4315,38.2666,38.2666,16800.0
2008-01-08 11:45:00,62.72,62.72,62.26,62.36,76300.0,38.3033,38.3033,38.0223,38.0834,76300.0
2008-01-08 11:50:00,62.35,62.51,62.26,62.41,39700.0,38.0773,38.175,38.0223,38.1139,39700.0
2008-01-08 11:55:00,62.43,62.49,62.33,62.41,21200.0,38.1262,38.1628,38.0651,38.1139,21200.0
2008-01-08 12:00:00,62.4,62.58,62.35,62.39,58800.0,38.1078,38.2178,38.0773,38.1017,58800.0
2008-01-08 12:05:00,62.39,63.13,62.32,62.51,38100.0,38.1017,38.5536,38.059,38.175,38100.0
2008-01-08 12:10:00,62.53,62.84,62.38,62.83,20000.0,38.1872,38.3765,38.0956,38.3704,20000.0
2008-01-08 12:15:00,62.81,63.0,62.78,62.81,42700.0,38.3582,38.4743,38.3399,38.3582,42700.0
2008-01-08 12:20:00,62.79,62.83,62.75,62.77,7400.0,38.346,38.3704,38.3216,38.3338,7400.0
2008-01-08 12:25:00,62.77,62.79,62.67,62.74,7500.0,38.3338,38.346,38.2727,38.3155,7500.0
2008-01-08 12:30:00,62.74,62.77,62.48,62.55,15400.0,38.3155,38.3338,38.1567,38.1994,15400.0
2008-01-08 12:35:00,62.56,62.62,62.53,62.61,13500.0,38.2055,38.2422,38.1872,38.2361,13500.0
2008-01-08 12:40:00,62.59,62.64,62.5,62.57,27700.0,38.2239,38.2544,38.1689,38.2117,27700.0
2008-01-08 12:45:00,62.6,62.74,62.56,62.72,14900.0,38.23,38.3155,38.2055,38.3033,14900.0
2008-01-08 12:50:00,62.71,62.73,62.61,62.64,14500.0,38.2971,38.3094,38.2361,38.2544,14500.0
2008-01-08 12:55:00,62.62,62.75,62.54,62.71,22600.0,38.2422,38.3216,38.1933,38.2971,22600.0
2008-01-08 13:00:00,62.71,62.72,62.51,62.69,30300.0,38.2971,38.3033,38.175,38.2849,30300.0
2008-01-08 13:05:00,62.66,63.17,62.65,63.12,97400.0,38.2666,38.5781,38.2605,38.5475,97400.0
2008-01-08 13:10:00,63.12,63.74,63.06,63.43,70500.0,38.5475,38.9262,38.5109,38.7369,70500.0
2008-01-08 13:15:00,63.43,63.43,62.7,62.73,50200.0,38.7369,38.7369,38.291,38.3094,50200.0
2008-01-08 13:20:00,62.76,63.07,62.7,62.97,28300.0,38.3277,38.517,38.291,38.4559,28300.0
2008-01-08 13:25:00,62.97,63.16,62.96,63.16,11100.0,38.4559,38.572,38.4498,38.572,11100.0
2008-01-08 13:30:00,63.17,63.18,62.7,62.7,25800.0,38.5781,38.5842,38.291,38.291,25800.0
2008-01-08 13:35:00,62.7,62.71,62.47,62.53,23900.0,38.291,38.2971,38.1506,38.1872,23900.0
2008-01-08 13:40:00,62.55,62.84,62.54,62.82,16500.0,38.1994,38.3765,38.1933,38.3643,16500.0
2008-01-08 13:45:00,62.83,62.83,62.57,62.74,15600.0,38.3704,38.3704,38.2117,38.3155,15600.0
2008-01-08 13:50:00,62.75,62.9,62.65,62.82,12600.0,38.3216,38.4132,38.2605,38.3643,12600.0
2008-01-08 13:55:00,62.81,62.97,62.74,62.94,23600.0,38.3582,38.4559,38.3155,38.4376,23600.0
2008-01-08 14:00:00,62.96,63.05,62.89,63.05,19100.0,38.4498,38.5048,38.4071,38.5048,19100.0
2008-01-08 14:05:00,63.04,63.14,63.01,63.11,15900.0,38.4987,38.5598,38.4804,38.5414,15900.0
2008-01-08 14:10:00,63.08,63.23,63.08,63.11,19200.0,38.5231,38.6147,38.5231,38.5414,19200.0
2008-01-08 14:15:00,63.08,63.13,62.94,63.08,15400.0,38.5231,38.5536,38.4376,38.5231,15400.0
2008-01-08 14:20:00,63.1,63.22,63.09,63.22,10800.0,38.5353,38.6086,38.5292,38.6086,10800.0
2008-01-08 14:25:00,63.22,63.25,63.2,63.23,7800.0,38.6086,38.6269,38.5964,38.6147,7800.0
2008-01-08 14:30:00,63.23,63.37,63.18,63.31,22200.0,38.6147,38.7002,38.5842,38.6636,22200.0
2008-01-08 14:35:00,63.3,63.33,62.92,62.92,19800.0,38.6575,38.6758,38.4254,38.4254,19800.0
2008-01-08 14:40:00,62.96,63.03,62.85,62.88,16100.0,38.4498,38.4926,38.3826,38.401,16100.0
2008-01-08 14:45:00,62.87,62.94,62.58,62.78,36000.0,38.3949,38.4376,38.2178,38.3399,36000.0
2008-01-08 14:50:00,62.78,62.79,62.49,62.53,20100.0,38.3399,38.346,38.1628,38.1872,20100.0
2008-01-08 14:55:00,62.52,62.58,62.3,62.34,26700.0,38.1811,38.2178,38.0468,38.0712,26700.0
2008-01-08 15:00:00,62.33,62.4,62.04,62.16,37900.0,38.0651,38.1078,37.888,37.9613,37900.0
2008-01-08 15:05:00,62.15,62.35,62.11,62.24,36900.0,37.9552,38.0773,37.9307,38.0101,36900.0
2008-01-08 15:10:00,62.24,62.25,61.96,62.01,64800.0,38.0101,38.0162,37.8391,37.8697,64800.0
2008-01-08 15:15:00,62.0,62.16,61.82,62.01,89700.0,37.8635,37.9613,37.7536,37.8697,89700.0
2008-01-08 15:20:00,61.99,62.04,61.63,61.64,53000.0,37.8574,37.888,37.6376,37.6437,53000.0
2008-01-08 15:25:00,61.63,62.19,61.61,62.17,46600.0,37.6376,37.9796,37.6254,37.9674,46600.0
2008-01-08 15:30:00,62.17,62.38,61.97,62.35,53800.0,37.9674,38.0956,37.8452,38.0773,53800.0
2008-01-08 15:35:00,62.37,62.4,62.06,62.22,106300.0,38.0895,38.1078,37.9002,37.9979,106300.0
2008-01-08 15:40:00,62.19,62.28,61.99,62.11,37600.0,37.9796,38.0345,37.8574,37.9307,37600.0
2008-01-08 15:45:00,62.06,62.09,61.72,61.83,57300.0,37.9002,37.9185,37.6926,37.7597,57300.0
2008-01-08 15:50:00,61.8,61.92,61.7,61.83,51800.0,37.7414,37.8147,37.6803,37.7597,51800.0
2008-01-08 15:55:00,61.82,61.85,61.35,61.41,132400.0,37.7536,37.7719,37.4666,37.5032,132400.0
2008-01-09 09:30:00,61.43,61.43,60.36,60.54,103200.0,37.896,37.896,37.236,37.347,103200.0
2008-01-09 09:35:00,60.57,61.09,60.51,61.02,52900.0,37.3655,37.6863,37.3285,37.6431,52900.0
2008-01-09 09:40:00,61.03,61.05,60.71,60.85,67900.0,37.6493,37.6616,37.4519,37.5382,67900.0
2008-01-09 09:45:00,60.85,61.19,60.55,61.12,63400.0,37.5382,37.748,37.3532,37.7048,63400.0
2008-01-09 09:50:00,61.14,61.21,60.14,60.26,92200.0,37.7171,37.7603,37.1002,37.1743,92200.0
2008-01-09 09:55:00,60.26,60.37,60.16,60.22,94200.0,37.1743,37.2421,37.1126,37.1496,94200.0
2008-01-09 10:00:00,60.21,60.8,60.14,60.56,70800.0,37.1434,37.5074,37.1002,37.3593,70800.0
2008-01-09 10:05:00,60.55,60.56,60.2,60.34,46100.0,37.3532,37.3593,37.1373,37.2236,46100.0
2008-01-09 10:10:00,60.37,60.49,60.23,60.39,67000.0,37.2421,37.3162,37.1558,37.2545,67000.0
2008-01-09 10:15:00,60.4,60.5,60.28,60.4,54600.0,37.2606,37.3223,37.1866,37.2606,54600.0
2008-01-09 10:20:00,60.4,60.54,60.0,60.0,73100.0,37.2606,37.347,37.0139,37.0139,73100.0
2008-01-09 10:25:00,59.98,60.05,59.78,59.8,119200.0,37.0015,37.0447,36.8782,36.8905,119200.0
2008-01-09 10:30:00,59.81,60.19,59.69,60.15,95300.0,36.8967,37.1311,36.8226,37.1064,95300.0
2008-01-09 10:35:00,60.16,60.22,59.94,60.13,61300.0,37.1126,37.1496,36.9769,37.0941,61300.0
2008-01-09 10:40:00,60.1,60.42,60.1,60.27,36700.0,37.0756,37.273,37.0756,37.1804,36700.0
2008-01-09 10:45:00,60.25,60.75,60.24,60.69,84300.0,37.1681,37.4766,37.1619,37.4395,84300.0
2008-01-09 10:50:00,60.69,60.94,60.59,60.72,63300.0,37.4395,37.5938,37.3778,37.458,63300.0
2008-01-09 10:55:00,60.72,60.89,60.67,60.88,39700.0,37.458,37.5629,37.4272,37.5567,39700.0
2008-01-09 11:00:00,60.85,60.87,60.44,60.5,51000.0,37.5382,37.5506,37.2853,37.3223,51000.0
2008-01-09 11:05:00,60.51,60.72,60.45,60.68,25300.0,37.3285,37.458,37.2915,37.4334,25300.0
2008-01-09 11:10:00,60.64,60.74,60.51,60.66,33900.0,37.4087,37.4704,37.3285,37.421,33900.0
2008-01-09 11:15:00,60.64,60.64,60.34,60.53,30100.0,37.4087,37.4087,37.2236,37.3408,30100.0
2008-01-09 11:20:00,60.49,60.61,60.39,60.55,23100.0,37.3162,37.3902,37.2545,37.3532,23100.0
2008-01-09 11:25:00,60.53,60.66,60.36,60.39,36200.0,37.3408,37.421,37.236,37.2545,36200.0
2008-01-09 11:30:00,60.36,60.44,60.14,60.14,21000.0,37.236,37.2853,37.1002,37.1002,21000.0
2008-01-09 11:35:00,60.17,60.2,60.09,60.2,38700.0,37.1187,37.1373,37.0694,37.1373,38700.0
2008-01-09 11:40:00,60.18,60.32,60.13,60.19,25600.0,37.1249,37.2113,37.0941,37.1311,25600.0
2008-01-09 11:45:00,60.18,60.22,59.9,60.03,38300.0,37.1249,37.1496,36.9522,37.0324,38300.0
2008-01-09 11:50:00,60.02,60.08,59.84,59.9,40200.0,37.0262,37.0632,36.9152,36.9522,40200.0
2008-01-09 11:55:00,59.88,59.88,59.7,59.75,43100.0,36.9398,36.9398,36.8288,36.8597,43100.0
2008-01-09 12:00:00,59.77,60.1,59.75,60.07,33100.0,36.872,37.0756,36.8597,37.0571,33100.0
2008-01-09 12:05:00,60.05,60.15,59.78,59.87,47500.0,37.0447,37.1064,36.8782,36.9337,47500.0
2008-01-09 12:10:00,59.89,60.15,59.87,60.03,30000.0,36.946,37.1064,36.9337,37.0324,30000.0
2008-01-09 12:15:00,60.0,60.3,59.85,60.29,34600.0,37.0139,37.1989,36.9213,37.1928,34600.0
2008-01-09 12:20:00,60.3,60.3,60.0,60.03,32000.0,37.1989,37.1989,37.0139,37.0324,32000.0
2008-01-09 12:25:00,60.03,60.39,60.02,60.36,29200.0,37.0324,37.2545,37.0262,37.236,29200.0
2008-01-09 12:30:00,60.36,60.4,60.23,60.39,20700.0,37.236,37.2606,37.1558,37.2545,20700.0
2008-01-09 12:35:00,60.37,60.41,60.05,60.11,20900.0,37.2421,37.2668,37.0447,37.0817,20900.0
2008-01-09 12:40:00,60.11,60.18,59.98,60.0,19600.0,37.0817,37.1249,37.0015,37.0139,19600.0
2008-01-09 12:45:00,60.0,60.17,59.96,60.15,15600.0,37.0139,37.1187,36.9892,37.1064,15600.0
2008-01-09 12:50:00,60.15,60.41,60.15,60.27,15800.0,37.1064,37.2668,37.1064,37.1804,15800.0
2008-01-09 12:55:00,60.26,60.28,60.04,60.28,18600.0,37.1743,37.1866,37.0386,37.1866,18600.0
2008-01-09 13:00:00,60.3,60.45,60.13,60.38,27200.0,37.1989,37.2915,37.0941,37.2483,27200.0
2008-01-09 13:05:00,60.41,60.43,60.18,60.25,25300.0,37.2668,37.2791,37.1249,37.1681,25300.0
2008-01-09 13:10:00,60.24,60.26,59.98,60.06,40600.0,37.1619,37.1743,37.0015,37.0509,40600.0
2008-01-09 13:15:00,60.06,60.2,59.9,60.07,31900.0,37.0509,37.1373,36.9522,37.0571,31900.0
2008-01-09 13:20:00,60.05,60.24,60.05,60.11,27400.0,37.0447,37.1619,37.0447,37.0817,27400.0
2008-01-09 13:25:00,60.1,60.13,59.94,60.0,28700.0,37.0756,37.0941,36.9769,37.0139,28700.0
2008-01-09 13:30:00,60.0,60.08,59.75,59.9,37900.0,37.0139,37.0632,36.8597,36.9522,37900.0
2008-01-09 13:35:00,59.89,60.15,59.81,60.14,32100.0,36.946,37.1064,36.8967,37.1002,32100.0
2008-01-09 13:40:00,60.13,60.17,59.88,59.96,42200.0,37.0941,37.1187,36.9398,36.9892,42200.0
2008-01-09 13:45:00,59.95,60.03,59.84,59.91,24800.0,36.983,37.0324,36.9152,36.9584,24800.0
2008-01-09 13:50:00,59.89,59.99,59.81,59.86,25400.0,36.946,37.0077,36.8967,36.9275,25400.0
2008-01-09 13:55:00,59.87,60.12,59.86,60.03,19400.0,36.9337,37.0879,36.9275,37.0324,19400.0
2008-01-09 14:00:00,60.03,60.03,59.83,59.98,29100.0,37.0324,37.0324,36.909,37.0015,29100.0
2008-01-09 14:05:00,59.96,59.96,59.65,59.65,48500.0,36.9892,36.9892,36.798,36.798,48500.0
2008-01-09 14:10:00,59.65,59.98,59.64,59.73,66600.0,36.798,37.0015,36.7918,36.8473,66600.0
2008-01-09 14:15:00,59.71,59.79,59.52,59.67,66800.0,36.835,36.8843,36.7178,36.8103,66800.0
2008-01-09 14:20:00,59.65,59.93,59.62,59.87,51600.0,36.798,36.9707,36.7795,36.9337,51600.0
2008-01-09 14:25:00,59.89,60.01,59.75,60.0,32100.0,36.946,37.02,36.8597,37.0139,32100.0
2008-01-09 14:30:00,59.99,60.22,59.92,59.97,55300.0,37.0077,37.1496,36.9645,36.9954,55300.0
2008-01-09 14:35:00,59.96,60.14,59.85,60.1,63000.0,36.9892,37.1002,36.9213,37.0756,63000.0
2008-01-09 14:40:00,60.11,60.23,60.02,60.18,40100.0,37.0817,37.1558,37.0262,37.1249,40100.0
2008-01-09 14:45:00,60.19,60.72,60.11,60.6,64900.0,37.1311,37.458,37.0817,37.384,64900.0
2008-01-09 14:50:00,60.63,60.92,60.63,60.7,46500.0,37.4025,37.5814,37.4025,37.4457,46500.0
2008-01-09 14:55:00,60.73,60.79,60.58,60.72,46200.0,37.4642,37.5012,37.3717,37.458,46200.0
2008-01-09 15:00:00,60.72,61.11,60.7,61.11,61100.0,37.458,37.6986,37.4457,37.6986,61100.0
2008-01-09 15:05:00,61.11,61.43,61.1,61.29,54300.0,37.6986,37.896,37.6925,37.8097,54300.0
2008-01-09 15:10:00,61.31,61.33,60.97,61.17,42500.0,37.822,37.8344,37.6123,37.7356,42500.0
2008-01-09 15:15:00,61.18,61.61,61.13,61.59,82000.0,37.7418,38.0071,37.711,37.9947,82000.0
2008-01-09 15:20:00,61.58,61.77,61.4,61.7,49500.0,37.9886,38.1058,37.8775,38.0626,49500.0
2008-01-09 15:25:00,61.69,61.75,61.45,61.56,81300.0,38.0564,38.0934,37.9084,37.9762,81300.0
2008-01-09 15:30:00,61.57,61.57,61.08,61.29,68400.0,37.9824,37.9824,37.6801,37.8097,68400.0
2008-01-09 15:35:00,61.29,61.71,61.11,61.71,69700.0,37.8097,38.0688,37.6986,38.0688,69700.0
2008-01-09 15:40:00,61.71,61.96,61.64,61.83,57400.0,38.0688,38.223,38.0256,38.1428,57400.0
2008-01-09 15:45:00,61.84,61.9,61.59,61.59,48000.0,38.149,38.186,37.9947,37.9947,48000.0
2008-01-09 15:50:00,61.58,62.0,61.51,61.92,62600.0,37.9886,38.2477,37.9454,38.1983,62600.0
2008-01-09 15:55:00,61.92,62.09,61.92,62.04,80900.0,38.1983,38.3032,38.1983,38.2723,80900.0
2008-01-10 09:30:00,61.75,61.75,61.02,61.36,38600.0,38.0934,38.0934,37.6431,37.8529,38600.0
2008-01-10 09:35:00,61.26,61.3,61.07,61.09,29200.0,37.7912,37.8158,37.674,37.6863,29200.0
2008-01-10 09:40:00,61.12,61.2,60.81,61.18,35700.0,37.7048,37.7542,37.5136,37.7418,35700.0
2008-01-10 09:45:00,61.17,61.53,61.04,61.04,53100.0,37.7356,37.9577,37.6555,37.6555,53100.0
2008-01-10 09:50:00,61.05,61.39,61.03,61.35,38800.0,37.6616,37.8714,37.6493,37.8467,38800.0
2008-01-10 09:55:00,61.35,61.6,61.31,61.46,30700.0,37.8467,38.0009,37.822,37.9145,30700.0
2008-01-10 10:00:00,61.46,61.78,61.41,61.73,37500.0,37.9145,38.112,37.8837,38.0811,37500.0
2008-01-10 10:05:00,61.72,62.09,61.7,62.01,22900.0,38.0749,38.3032,38.0626,38.2538,22900.0
2008-01-10 10:10:00,62.0,62.01,61.73,61.85,26200.0,38.2477,38.2538,38.0811,38.1551,26200.0
2008-01-10 10:15:00,61.89,62.18,61.87,62.16,49800.0,38.1798,38.3587,38.1675,38.3464,49800.0
2008-01-10 10:20:00,62.17,62.32,62.07,62.17,30600.0,38.3525,38.4451,38.2909,38.3525,30600.0
2008-01-10 10:25:00,62.14,62.21,61.75,61.84,29200.0,38.334,38.3772,38.0934,38.149,29200.0
2008-01-10 10:30:00,61.82,62.59,61.82,62.59,56400.0,38.1366,38.6116,38.1366,38.6116,56400.0
2008-01-10 10:35:00,62.58,62.75,62.43,62.75,35700.0,38.6055,38.7103,38.5129,38.7103,35700.0
2008-01-10 10:40:00,62.75,62.79,62.42,62.54,18600.0,38.7103,38.735,38.5068,38.5808,18600.0
2008-01-10 10:45:00,62.54,62.67,62.32,62.32,16000.0,38.5808,38.661,38.4451,38.4451,16000.0
2008-01-10 10:50:00,62.29,62.46,62.2,62.24,27700.0,38.4266,38.5314,38.3711,38.3957,27700.0
2008-01-10 10:55:00,62.2,62.25,62.08,62.08,48500.0,38.3711,38.4019,38.297,38.297,48500.0
2008-01-10 11:00:00,62.11,62.12,61.87,62.0,32200.0,38.3155,38.3217,38.1675,38.2477,32200.0
2008-01-10 11:05:00,61.98,62.0,61.85,61.99,17500.0,38.2353,38.2477,38.1551,38.2415,17500.0
2008-01-10 11:10:00,62.0,62.03,61.86,61.91,19900.0,38.2477,38.2662,38.1613,38.1922,19900.0
2008-01-10 11:15:00,61.94,61.98,61.84,61.86,12700.0,38.2107,38.2353,38.149,38.1613,12700.0
2008-01-10 11:20:00,61.87,61.94,61.81,61.92,22300.0,38.1675,38.2107,38.1305,38.1983,22300.0
2008-01-10 11:25:00,61.92,61.97,61.88,61.91,29800.0,38.1983,38.2292,38.1736,38.1922,29800.0
2008-01-10 11:30:00,61.96,61.99,61.79,61.87,17500.0,38.223,38.2415,38.1181,38.1675,17500.0
2008-01-10 11:35:00,61.86,61.9,61.73,61.75,14900.0,38.1613,38.186,38.0811,38.0934,14900.0
2008-01-10 11:40:00,61.75,61.79,61.61,61.67,31900.0,38.0934,38.1181,38.0071,38.0441,31900.0
2008-01-10 11:45:00,61.66,61.78,61.62,61.73,23000.0,38.0379,38.112,38.0133,38.0811,23000.0
2008-01-10 11:50:00,61.73,61.91,61.73,61.83,27600.0,38.0811,38.1922,38.0811,38.1428,27600.0
2008-01-10 11:55:00,61.8,61.86,61.68,61.85,24400.0,38.1243,38.1613,38.0503,38.1551,24400.0
2008-01-10 12:00:00,61.87,61.87,61.73,61.79,18000.0,38.1675,38.1675,38.0811,38.1181,18000.0
2008-01-10 12:05:00,61.77,61.78,61.66,61.75,14200.0,38.1058,38.112,38.0379,38.0934,14200.0
2008-01-10 12:10:00,61.75,61.87,61.68,61.82,38200.0,38.0934,38.1675,38.0503,38.1366,38200.0
2008-01-10 12:15:00,61.84,62.5,61.78,62.39,164900.0,38.149,38.5561,38.112,38.4883,164900.0
2008-01-10 12:20:00,62.4,62.71,62.24,62.67,133400.0,38.4944,38.6857,38.3957,38.661,133400.0
2008-01-10 12:25:00,62.68,62.75,62.31,62.46,72500.0,38.6672,38.7103,38.4389,38.5314,72500.0
2008-01-10 12:30:00,62.48,62.59,62.07,62.07,56800.0,38.5438,38.6116,38.2909,38.2909,56800.0
2008-01-10 12:35:00,62.07,62.32,62.0,62.04,77600.0,38.2909,38.4451,38.2477,38.2723,77600.0
2008-01-10 12:40:00,62.07,62.15,61.94,62.1,59500.0,38.2909,38.3402,38.2107,38.3094,59500.0
2008-01-10 12:45:00,62.1,62.1,61.68,61.97,63500.0,38.3094,38.3094,38.0503,38.2292,63500.0
2008-01-10 12:50:00,61.95,62.2,61.94,62.17,72300.0,38.2168,38.3711,38.2107,38.3525,72300.0
2008-01-10 12:55:00,62.17,62.64,62.12,62.63,68500.0,38.3525,38.6425,38.3217,38.6363,68500.0
2008-01-10 13:00:00,62.54,62.54,62.28,62.31,79500.0,38.5808,38.5808,38.4204,38.4389,79500.0
2008-01-10 13:05:00,62.31,62.36,62.09,62.13,117300.0,38.4389,38.4698,38.3032,38.3279,117300.0
2008-01-10 13:10:00,62.13,62.15,61.86,62.02,70000.0,38.3279,38.3402,38.1613,38.26,70000.0
2008-01-10 13:15:00,62.02,62.19,61.79,61.97,65500.0,38.26,38.3649,38.1181,38.2292,65500.0
2008-01-10 13:20:00,61.98,62.3,61.98,61.99,83200.0,38.2353,38.4327,38.2353,38.2415,83200.0
2008-01-10 13:25:00,61.97,62.28,61.96,62.02,55000.0,38.2292,38.4204,38.223,38.26,55000.0
2008-01-10 13:30:00,62.0,62.22,61.99,62.03,38300.0,38.2477,38.3834,38.2415,38.2662,38300.0
2008-01-10 13:35:00,62.06,62.06,61.52,61.65,68600.0,38.2847,38.2847,37.9516,38.0318,68600.0
2008-01-10 13:40:00,61.64,61.88,61.5,61.6,32500.0,38.0256,38.1736,37.9392,38.0009,32500.0
2008-01-10 13:45:00,61.6,61.83,61.43,61.64,43600.0,38.0009,38.1428,37.896,38.0256,43600.0
2008-01-10 13:50:00,61.63,61.65,61.3,61.33,48900.0,38.0194,38.0318,37.8158,37.8344,48900.0
2008-01-10 13:55:00,61.35,61.63,61.21,61.63,24300.0,37.8467,38.0194,37.7603,38.0194,24300.0
2008-01-10 14:00:00,61.63,61.72,61.3,61.39,56800.0,38.0194,38.0749,37.8158,37.8714,56800.0
2008-01-10 14:05:00,61.48,61.58,61.22,61.26,33700.0,37.9269,37.9886,37.7665,37.7912,33700.0
2008-01-10 14:10:00,61.29,61.5,61.29,61.4,32400.0,37.8097,37.9392,37.8097,37.8775,32400.0
2008-01-10 14:15:00,61.37,62.55,61.24,62.55,127000.0,37.859,38.587,37.7788,38.587,127000.0
2008-01-10 14:20:00,62.55,62.76,62.29,62.45,109300.0,38.587,38.7165,38.4266,38.5253,109300.0
2008-01-10 14:25:00,62.48,62.51,62.16,62.19,59800.0,38.5438,38.5623,38.3464,38.3649,59800.0
2008-01-10 14:30:00,62.23,62.62,62.23,62.51,64300.0,38.3896,38.6301,38.3896,38.5623,64300.0
2008-01-10 14:35:00,62.5,63.02,62.43,62.98,48000.0,38.5561,38.8769,38.5129,38.8522,48000.0
2008-01-10 14:40:00,63.02,63.12,62.93,63.09,37300.0,38.8769,38.9386,38.8214,38.9201,37300.0
2008-01-10 14:45:00,63.07,63.1,62.87,63.08,20100.0,38.9078,38.9263,38.7844,38.9139,20100.0
2008-01-10 14:50:00,63.07,63.29,63.03,63.29,50900.0,38.9078,39.0435,38.8831,39.0435,50900.0
2008-01-10 14:55:00,63.3,63.51,63.23,63.26,64400.0,39.0496,39.1792,39.0065,39.025,64400.0
2008-01-10 15:00:00,63.29,63.38,63.21,63.32,22000.0,39.0435,39.099,38.9941,39.062,22000.0
2008-01-10 15:05:00,63.33,63.77,63.29,63.7,44900.0,39.0681,39.3396,39.0435,39.2964,44900.0
2008-01-10 15:10:00,63.69,63.72,63.51,63.52,43100.0,39.2902,39.3087,39.1792,39.1854,43100.0
2008-01-10 15:15:00,63.54,63.55,63.02,63.06,41300.0,39.1977,39.2039,38.8769,38.9016,41300.0
2008-01-10 15:20:00,63.07,63.33,63.06,63.15,79100.0,38.9078,39.0681,38.9016,38.9571,79100.0
2008-01-10 15:25:00,63.15,63.38,62.98,63.27,140600.0,38.9571,39.099,38.8522,39.0311,140600.0
2008-01-10 15:30:00,63.28,63.58,63.27,63.47,57800.0,39.0373,39.2224,39.0311,39.1545,57800.0
2008-01-10 15:35:00,63.48,63.49,63.06,63.19,74900.0,39.1607,39.1669,38.9016,38.9818,74900.0
2008-01-10 15:40:00,63.19,63.38,62.69,62.69,136500.0,38.9818,39.099,38.6733,38.6733,136500.0
2008-01-10 15:45:00,62.73,62.76,62.48,62.5,247700.0,38.698,38.7165,38.5438,38.5561,247700.0
2008-01-10 15:50:00,62.5,62.6,62.37,62.45,142500.0,38.5561,38.6178,38.4759,38.5253,142500.0
2008-01-10 15:55:00,62.44,62.58,62.36,62.5,136100.0,38.5191,38.6055,38.4698,38.5561,136100.0
2008-01-11 09:30:00,62.09,62.38,61.55,61.65,58400.0,38.3032,38.4821,37.9701,38.0318,58400.0
2008-01-11 09:35:00,61.69,61.9,61.5,61.9,33900.0,38.0564,38.186,37.9392,38.186,33900.0
2008-01-11 09:40:00,61.83,62.17,61.63,62.13,39700.0,38.1428,38.3525,38.0194,38.3279,39700.0
2008-01-11 09:45:00,62.18,62.3,61.81,62.23,30000.0,38.3587,38.4327,38.1305,38.3896,30000.0
2008-01-11 09:50:00,62.23,62.44,61.99,62.36,28600.0,38.3896,38.5191,38.2415,38.4698,28600.0
2008-01-11 09:55:00,62.32,62.33,61.86,62.08,25000.0,38.4451,38.4512,38.1613,38.297,25000.0
2008-01-11 10:00:00,62.06,62.1,61.61,61.61,40600.0,38.2847,38.3094,38.0071,38.0071,40600.0
2008-01-11 10:05:00,61.62,61.8,61.33,61.5,32900.0,38.0133,38.1243,37.8344,37.9392,32900.0
2008-01-11 10:10:00,61.5,61.85,61.45,61.62,20700.0,37.9392,38.1551,37.9084,38.0133,20700.0
2008-01-11 10:15:00,61.65,61.8,61.5,61.56,18300.0,38.0318,38.1243,37.9392,37.9762,18300.0
2008-01-11 10:20:00,61.56,62.08,61.56,62.08,29000.0,37.9762,38.297,37.9762,38.297,29000.0
2008-01-11 10:25:00,62.06,62.06,61.76,61.82,27500.0,38.2847,38.2847,38.0996,38.1366,27500.0
2008-01-11 10:30:00,61.82,61.89,61.65,61.76,23400.0,38.1366,38.1798,38.0318,38.0996,23400.0
2008-01-11 10:35:00,61.71,62.08,61.7,62.07,33400.0,38.0688,38.297,38.0626,38.2909,33400.0
2008-01-11 10:40:00,62.1,62.24,61.98,62.12,16000.0,38.3094,38.3957,38.2353,38.3217,16000.0
2008-01-11 10:45:00,62.16,62.59,62.07,62.54,35500.0,38.3464,38.6116,38.2909,38.5808,35500.0
2008-01-11 10:50:00,62.6,63.11,62.3,63.06,69200.0,38.6178,38.9324,38.4327,38.9016,69200.0
2008-01-11 10:55:00,63.03,63.17,62.86,63.04,69300.0,38.8831,38.9694,38.7782,38.8892,69300.0
2008-01-11 11:00:00,63.04,63.04,62.71,62.85,53600.0,38.8892,38.8892,38.6857,38.772,53600.0
2008-01-11 11:05:00,62.85,62.88,62.65,62.84,27500.0,38.772,38.7905,38.6487,38.7659,27500.0
2008-01-11 11:10:00,62.84,62.99,62.76,62.94,23700.0,38.7659,38.8584,38.7165,38.8276,23700.0
2008-01-11 11:15:00,62.94,63.24,62.71,62.74,93400.0,38.8276,39.0126,38.6857,38.7042,93400.0
2008-01-11 11:20:00,62.74,63.0,62.74,62.85,53700.0,38.7042,38.8646,38.7042,38.772,53700.0
2008-01-11 11:25:00,62.9,63.29,62.9,63.2,43900.0,38.8029,39.0435,38.8029,38.988,43900.0
2008-01-11 11:30:00,63.17,63.44,63.14,63.14,78600.0,38.9694,39.136,38.9509,38.9509,78600.0
2008-01-11 11:35:00,63.14,63.53,63.13,63.32,70300.0,38.9509,39.1915,38.9448,39.062,70300.0
2008-01-11 11:40:00,63.31,63.36,63.05,63.11,47200.0,39.0558,39.0867,38.8954,38.9324,47200.0
2008-01-11 11:45:00,63.12,63.37,63.05,63.37,62000.0,38.9386,39.0928,38.8954,39.0928,62000.0
2008-01-11 11:50:00,63.38,63.66,63.37,63.56,49300.0,39.099,39.2717,39.0928,39.21,49300.0
2008-01-11 11:55:00,63.57,63.66,63.47,63.6,26200.0,39.2162,39.2717,39.1545,39.2347,26200.0
2008-01-11 12:00:00,63.57,63.62,63.16,63.33,34700.0,39.2162,39.247,38.9633,39.0681,34700.0
2008-01-11 12:05:00,63.3,63.4,63.21,63.25,24300.0,39.0496,39.1113,38.9941,39.0188,24300.0
2008-01-11 12:10:00,63.25,63.38,63.25,63.33,13900.0,39.0188,39.099,39.0188,39.0681,13900.0
2008-01-11 12:15:00,63.33,63.47,63.07,63.07,39600.0,39.0681,39.1545,38.9078,38.9078,39600.0
2008-01-11 12:20:00,63.05,63.24,63.0,63.03,32200.0,38.8954,39.0126,38.8646,38.8831,32200.0
2008-01-11 12:25:00,63.05,63.23,63.03,63.13,21300.0,38.8954,39.0065,38.8831,38.9448,21300.0
2008-01-11 12:30:00,63.12,63.18,62.99,63.01,33800.0,38.9386,38.9756,38.8584,38.8707,33800.0
2008-01-11 12:35:00,63.01,63.18,62.99,63.14,21300.0,38.8707,38.9756,38.8584,38.9509,21300.0
2008-01-11 12:40:00,63.15,63.2,62.97,63.03,24000.0,38.9571,38.988,38.8461,38.8831,24000.0
2008-01-11 12:45:00,63.03,63.35,62.94,63.21,39100.0,38.8831,39.0805,38.8276,38.9941,39100.0
2008-01-11 12:50:00,63.23,63.37,63.19,63.33,27300.0,39.0065,39.0928,38.9818,39.0681,27300.0
2008-01-11 12:55:00,63.29,63.43,63.17,63.43,20600.0,39.0435,39.1298,38.9694,39.1298,20600.0
2008-01-11 13:00:00,63.46,63.5,63.01,63.12,33200.0,39.1483,39.173,38.8707,38.9386,33200.0
2008-01-11 13:05:00,63.12,63.12,62.94,63.01,60100.0,38.9386,38.9386,38.8276,38.8707,60100.0
2008-01-11 13:10:00,63.01,63.17,62.97,63.05,15500.0,38.8707,38.9694,38.8461,38.8954,15500.0
2008-01-11 13:15:00,63.05,63.05,62.75,62.84,48300.0,38.8954,38.8954,38.7103,38.7659,48300.0
2008-01-11 13:20:00,62.84,62.85,62.43,62.62,47300.0,38.7659,38.772,38.5129,38.6301,47300.0
2008-01-11 13:25:00,62.65,62.85,62.65,62.81,20800.0,38.6487,38.772,38.6487,38.7474,20800.0
2008-01-11 13:30:00,62.83,63.08,62.73,62.91,35600.0,38.7597,38.9139,38.698,38.809,35600.0
2008-01-11 13:35:00,62.89,62.93,62.61,62.74,34400.0,38.7967,38.8214,38.624,38.7042,34400.0
2008-01-11 13:40:00,62.77,62.97,62.68,62.86,39200.0,38.7227,38.8461,38.6672,38.7782,39200.0
2008-01-11 13:45:00,62.81,62.84,62.6,62.66,34700.0,38.7474,38.7659,38.6178,38.6548,34700.0
2008-01-11 13:50:00,62.65,62.92,62.65,62.9,60800.0,38.6487,38.8152,38.6487,38.8029,60800.0
2008-01-11 13:55:00,62.9,62.94,62.78,62.83,23300.0,38.8029,38.8276,38.7289,38.7597,23300.0
2008-01-11 14:00:00,62.85,62.96,62.74,62.88,32300.0,38.772,38.8399,38.7042,38.7905,32300.0
2008-01-11 14:05:00,62.85,63.0,62.79,62.94,31600.0,38.772,38.8646,38.735,38.8276,31600.0
2008-01-11 14:10:00,62.97,63.07,62.86,62.99,33400.0,38.8461,38.9078,38.7782,38.8584,33400.0
2008-01-11 14:15:00,63.06,63.45,63.01,63.28,25500.0,38.9016,39.1422,38.8707,39.0373,25500.0
2008-01-11 14:20:00,63.27,63.31,63.03,63.04,26400.0,39.0311,39.0558,38.8831,38.8892,26400.0
2008-01-11 14:25:00,63.07,63.14,62.99,63.12,29800.0,38.9078,38.9509,38.8584,38.9386,29800.0
2008-01-11 14:30:00,63.08,63.25,62.99,63.04,74500.0,38.9139,39.0188,38.8584,38.8892,74500.0
2008-01-11 14:35:00,63.05,63.11,62.99,63.0,19300.0,38.8954,38.9324,38.8584,38.8646,19300.0
2008-01-11 14:40:00,63.0,63.09,62.97,63.05,49500.0,38.8646,38.9201,38.8461,38.8954,49500.0
2008-01-11 14:45:00,63.07,63.16,62.78,62.79,44800.0,38.9078,38.9633,38.7289,38.735,44800.0
2008-01-11 14:50:00,62.79,62.91,62.67,62.76,41300.0,38.735,38.809,38.661,38.7165,41300.0
2008-01-11 14:55:00,62.75,62.77,62.42,62.62,71400.0,38.7103,38.7227,38.5068,38.6301,71400.0
2008-01-11 15:00:00,62.62,62.65,62.4,62.5,48200.0,38.6301,38.6487,38.4944,38.5561,48200.0
2008-01-11 15:05:00,62.5,62.61,62.34,62.37,54400.0,38.5561,38.624,38.4574,38.4759,54400.0
2008-01-11 15:10:00,62.35,62.38,61.93,62.15,65300.0,38.4636,38.4821,38.2045,38.3402,65300.0
2008-01-11 15:15:00,62.17,62.43,62.14,62.26,51300.0,38.3525,38.5129,38.334,38.4081,51300.0
2008-01-11 15:20:00,62.23,62.41,62.08,62.33,64100.0,38.3896,38.5006,38.297,38.4512,64100.0
2008-01-11 15:25:00,62.33,62.77,62.26,62.74,60700.0,38.4512,38.7227,38.4081,38.7042,60700.0
2008-01-11 15:30:00,62.74,62.82,62.55,62.67,115500.0,38.7042,38.7535,38.587,38.661,115500.0
2008-01-11 15:35:00,62.67,62.88,62.56,62.87,57200.0,38.661,38.7905,38.5931,38.7844,57200.0
2008-01-11 15:40:00,62.87,62.94,62.67,62.74,84400.0,38.7844,38.8276,38.661,38.7042,84400.0
2008-01-11 15:45:00,62.73,62.96,62.66,62.93,75600.0,38.698,38.8399,38.6548,38.8214,75600.0
2008-01-11 15:50:00,62.93,63.02,62.64,62.73,104300.0,38.8214,38.8769,38.6425,38.698,104300.0
2008-01-11 15:55:00,62.73,62.76,62.51,62.62,156500.0,38.698,38.7165,38.5623,38.6301,156500.0
2008-01-14 09:30:00,62.9,63.06,62.49,62.82,50100.0,38.8029,38.9016,38.55,38.7535,50100.0
2008-01-14 09:35:00,62.72,62.74,62.26,62.73,41000.0,38.6918,38.7042,38.4081,38.698,41000.0
2008-01-14 09:40:00,62.71,62.72,62.2,62.37,33000.0,38.6857,38.6918,38.3711,38.4759,33000.0
2008-01-14 09:45:00,62.37,62.46,62.09,62.1,38000.0,38.4759,38.5314,38.3032,38.3094,38000.0
2008-01-14 09:50:00,62.03,62.24,61.98,62.02,41900.0,38.2662,38.3957,38.2353,38.26,41900.0
2008-01-14 09:55:00,62.02,62.02,61.84,61.96,23300.0,38.26,38.26,38.149,38.223,23300.0
2008-01-14 10:00:00,61.97,61.98,61.63,61.83,25400.0,38.2292,38.2353,38.0194,38.1428,25400.0
2008-01-14 10:05:00,61.82,61.82,61.55,61.61,44600.0,38.1366,38.1366,37.9701,38.0071,44600.0
2008-01-14 10:10:00,61.61,61.64,61.41,61.55,43600.0,38.0071,38.0256,37.8837,37.9701,43600.0
2008-01-14 10:15:00,61.54,61.74,61.37,61.71,29100.0,37.9639,38.0873,37.859,38.0688,29100.0
2008-01-14 10:20:00,61.72,61.72,61.57,61.69,30300.0,38.0749,38.0749,37.9824,38.0564,30300.0
2008-01-14 10:25:00,61.7,61.85,61.66,61.71,208600.0,38.0626,38.1551,38.0379,38.0688,208600.0
2008-01-14 10:30:00,61.74,62.13,61.72,62.1,22100.0,38.0873,38.3279,38.0749,38.3094,22100.0
2008-01-14 10:35:00,62.07,62.16,62.0,62.04,17400.0,38.2909,38.3464,38.2477,38.2723,17400.0
2008-01-14 10:40:00,62.04,62.06,61.81,61.84,25800.0,38.2723,38.2847,38.1305,38.149,25800.0
2008-01-14 10:45:00,61.83,61.87,61.66,61.68,15200.0,38.1428,38.1675,38.0379,38.0503,15200.0
2008-01-14 10:50:00,61.68,61.77,61.59,61.64,16700.0,38.0503,38.1058,37.9947,38.0256,16700.0
2008-01-14 10:55:00,61.65,61.98,61.56,61.95,22700.0,38.0318,38.2353,37.9762,38.2168,22700.0
2008-01-14 11:00:00,61.95,62.16,61.9,61.97,26300.0,38.2168,38.3464,38.186,38.2292,26300.0
2008-01-14 11:05:00,61.96,62.04,61.87,61.88,17200.0,38.223,38.2723,38.1675,38.1736,17200.0
2008-01-14 11:10:00,61.9,61.97,61.86,61.87,14200.0,38.186,38.2292,38.1613,38.1675,14200.0
2008-01-14 11:15:00,61.87,61.91,61.62,61.62,9600.0,38.1675,38.1922,38.0133,38.0133,9600.0
2008-01-14 11:20:00,61.61,61.62,61.48,61.51,14000.0,38.0071,38.0133,37.9269,37.9454,14000.0
2008-01-14 11:25:00,61.52,61.72,61.52,61.6,21500.0,37.9516,38.0749,37.9516,38.0009,21500.0
2008-01-14 11:30:00,61.59,61.63,61.55,61.57,11100.0,37.9947,38.0194,37.9701,37.9824,11100.0
2008-01-14 11:35:00,61.6,61.72,61.6,61.64,8000.0,38.0009,38.0749,38.0009,38.0256,8000.0
2008-01-14 11:40:00,61.64,61.74,61.62,61.68,10600.0,38.0256,38.0873,38.0133,38.0503,10600.0
2008-01-14 11:45:00,61.69,61.8,61.61,61.7,10500.0,38.0564,38.1243,38.0071,38.0626,10500.0
2008-01-14 11:50:00,61.71,61.8,61.64,61.66,14700.0,38.0688,38.1243,38.0256,38.0379,14700.0
2008-01-14 11:55:00,61.65,61.66,61.53,61.53,20500.0,38.0318,38.0379,37.9577,37.9577,20500.0
2008-01-14 12:00:00,61.55,61.68,61.52,61.57,21400.0,37.9701,38.0503,37.9516,37.9824,21400.0
2008-01-14 12:05:00,61.55,61.6,61.53,61.57,6200.0,37.9701,38.0009,37.9577,37.9824,6200.0
2008-01-14 12:10:00,61.56,61.59,61.49,61.5,11200.0,37.9762,37.9947,37.9331,37.9392,11200.0
2008-01-14 12:15:00,61.49,61.55,61.42,61.47,12800.0,37.9331,37.9701,37.8899,37.9207,12800.0
2008-01-14 12:20:00,61.48,61.52,61.43,61.46,14900.0,37.9269,37.9516,37.896,37.9145,14900.0
2008-01-14 12:25:00,61.46,61.49,61.4,61.4,18500.0,37.9145,37.9331,37.8775,37.8775,18500.0
2008-01-14 12:30:00,61.4,61.56,61.38,61.51,14700.0,37.8775,37.9762,37.8652,37.9454,14700.0
2008-01-14 12:35:00,61.51,61.53,61.4,61.49,18000.0,37.9454,37.9577,37.8775,37.9331,18000.0
2008-01-14 12:40:00,61.47,61.5,61.36,61.39,12500.0,37.9207,37.9392,37.8529,37.8714,12500.0
2008-01-14 12:45:00,61.41,61.47,61.39,61.47,10500.0,37.8837,37.9207,37.8714,37.9207,10500.0
2008-01-14 12:50:00,61.48,61.51,61.4,61.5,18800.0,37.9269,37.9454,37.8775,37.9392,18800.0
2008-01-14 12:55:00,61.5,61.62,61.48,61.49,27600.0,37.9392,38.0133,37.9269,37.9331,27600.0
2008-01-14 13:00:00,61.51,61.57,61.49,61.57,8700.0,37.9454,37.9824,37.9331,37.9824,8700.0
2008-01-14 13:05:00,61.58,61.61,61.49,61.61,6600.0,37.9886,38.0071,37.9331,38.0071,6600.0
2008-01-14 13:10:00,61.62,61.62,61.37,61.39,6500.0,38.0133,38.0133,37.859,37.8714,6500.0
2008-01-14 13:15:00,61.39,61.5,61.38,61.47,12500.0,37.8714,37.9392,37.8652,37.9207,12500.0
2008-01-14 13:20:00,61.45,61.62,61.45,61.58,23400.0,37.9084,38.0133,37.9084,37.9886,23400.0
2008-01-14 13:25:00,61.58,61.64,61.47,61.5,13500.0,37.9886,38.0256,37.9207,37.9392,13500.0
2008-01-14 13:30:00,61.5,61.75,61.49,61.75,9100.0,37.9392,38.0934,37.9331,38.0934,9100.0
2008-01-14 13:35:00,61.72,61.8,61.65,61.77,11300.0,38.0749,38.1243,38.0318,38.1058,11300.0
2008-01-14 13:40:00,61.78,61.94,61.69,61.88,29300.0,38.112,38.2107,38.0564,38.1736,29300.0
2008-01-14 13:45:00,61.89,61.99,61.85,61.88,23700.0,38.1798,38.2415,38.1551,38.1736,23700.0
2008-01-14 13:50:00,61.86,61.99,61.86,61.95,17800.0,38.1613,38.2415,38.1613,38.2168,17800.0
2008-01-14 13:55:00,61.98,62.08,61.89,61.92,36300.0,38.2353,38.297,38.1798,38.1983,36300.0
2008-01-14 14:00:00,61.94,62.0,61.73,61.76,26500.0,38.2107,38.2477,38.0811,38.0996,26500.0
2008-01-14 14:05:00,61.81,61.9,61.75,61.88,19900.0,38.1305,38.186,38.0934,38.1736,19900.0
2008-01-14 14:10:00,61.87,61.9,61.81,61.85,22400.0,38.1675,38.186,38.1305,38.1551,22400.0
2008-01-14 14:15:00,61.83,61.86,61.64,61.67,29000.0,38.1428,38.1613,38.0256,38.0441,29000.0
2008-01-14 14:20:00,61.66,61.79,61.66,61.73,22200.0,38.0379,38.1181,38.0379,38.0811,22200.0
2008-01-14 14:25:00,61.72,61.81,61.67,61.79,24300.0,38.0749,38.1305,38.0441,38.1181,24300.0
2008-01-14 14:30:00,61.8,61.9,61.79,61.87,43700.0,38.1243,38.186,38.1181,38.1675,43700.0
2008-01-14 14:35:00,61.88,61.95,61.79,61.83,44900.0,38.1736,38.2168,38.1181,38.1428,44900.0
2008-01-14 14:40:00,61.84,61.99,61.81,61.87,25500.0,38.149,38.2415,38.1305,38.1675,25500.0
2008-01-14 14:45:00,61.88,61.88,61.82,61.85,17200.0,38.1736,38.1736,38.1366,38.1551,17200.0
2008-01-14 14:50:00,61.83,61.88,61.66,61.75,22400.0,38.1428,38.1736,38.0379,38.0934,22400.0
2008-01-14 14:55:00,61.76,61.9,61.73,61.85,19400.0,38.0996,38.186,38.0811,38.1551,19400.0
2008-01-14 15:00:00,61.9,61.98,61.83,61.9,31000.0,38.186,38.2353,38.1428,38.186,31000.0
2008-01-14 15:05:00,61.87,61.94,61.8,61.86,27900.0,38.1675,38.2107,38.1243,38.1613,27900.0
2008-01-14 15:10:00,61.84,61.9,61.74,61.82,25000.0,38.149,38.186,38.0873,38.1366,25000.0
2008-01-14 15:15:00,61.84,61.88,61.72,61.78,19000.0,38.149,38.1736,38.0749,38.112,19000.0
2008-01-14 15:20:00,61.78,61.88,61.66,61.7,22800.0,38.112,38.1736,38.0379,38.0626,22800.0
2008-01-14 15:25:00,61.72,61.87,61.68,61.85,49200.0,38.0749,38.1675,38.0503,38.1551,49200.0
2008-01-14 15:30:00,61.84,61.9,61.77,61.85,53800.0,38.149,38.186,38.1058,38.1551,53800.0
2008-01-14 15:35:00,61.84,61.88,61.72,61.76,27400.0,38.149,38.1736,38.0749,38.0996,27400.0
2008-01-14 15:40:00,61.76,61.94,61.7,61.9,61400.0,38.0996,38.2107,38.0626,38.186,61400.0
2008-01-14 15:45:00,61.87,61.9,61.74,61.81,60900.0,38.1675,38.186,38.0873,38.1305,60900.0
2008-01-14 15:50:00,61.81,61.89,61.77,61.82,67700.0,38.1305,38.1798,38.1058,38.1366,67700.0
2008-01-14 15:55:00,61.81,61.82,61.75,61.8,76000.0,38.1305,38.1366,38.0934,38.1243,76000.0
2008-01-15 09:30:00,61.0,61.0,59.9,60.31,92900.0,37.6308,37.6308,36.9522,37.2051,92900.0
2008-01-15 09:35:00,60.31,60.86,60.27,60.41,47900.0,37.2051,37.5444,37.1804,37.2668,47900.0
2008-01-15 09:40:00,60.41,60.55,60.14,60.53,57300.0,37.2668,37.3532,37.1002,37.3408,57300.0
2008-01-15 09:45:00,60.56,60.69,60.54,60.62,47300.0,37.3593,37.4395,37.347,37.3964,47300.0
2008-01-15 09:50:00,60.63,60.77,60.51,60.65,48900.0,37.4025,37.4889,37.3285,37.4149,48900.0
2008-01-15 09:55:00,60.66,60.77,60.41,60.52,38200.0,37.421,37.4889,37.2668,37.3347,38200.0
2008-01-15 10:00:00,60.57,60.75,60.39,60.59,52000.0,37.3655,37.4766,37.2545,37.3778,52000.0
2008-01-15 10:05:00,60.57,60.75,60.49,60.63,38300.0,37.3655,37.4766,37.3162,37.4025,38300.0
2008-01-15 10:10:00,60.64,60.67,60.25,60.35,154500.0,37.4087,37.4272,37.1681,37.2298,154500.0
2008-01-15 10:15:00,60.36,60.56,60.25,60.36,82800.0,37.236,37.3593,37.1681,37.236,82800.0
2008-01-15 10:20:00,60.36,60.45,60.21,60.24,18500.0,37.236,37.2915,37.1434,37.1619,18500.0
2008-01-15 10:25:00,60.24,60.34,60.11,60.18,28500.0,37.1619,37.2236,37.0817,37.1249,28500.0
2008-01-15 10:30:00,60.17,60.44,60.1,60.21,60100.0,37.1187,37.2853,37.0756,37.1434,60100.0
2008-01-15 10:35:00,60.22,60.28,59.97,60.03,49500.0,37.1496,37.1866,36.9954,37.0324,49500.0
2008-01-15 10:40:00,60.02,60.02,59.7,59.73,66400.0,37.0262,37.0262,36.8288,36.8473,66400.0
2008-01-15 10:45:00,59.73,59.82,59.5,59.56,69700.0,36.8473,36.9028,36.7054,36.7424,69700.0
2008-01-15 10:50:00,59.56,60.01,59.5,59.98,42400.0,36.7424,37.02,36.7054,37.0015,42400.0
2008-01-15 10:55:00,60.0,60.01,59.64,59.72,39900.0,37.0139,37.02,36.7918,36.8411,39900.0
2008-01-15 11:00:00,59.7,59.81,59.69,59.77,30400.0,36.8288,36.8967,36.8226,36.872,30400.0
2008-01-15 11:05:00,59.76,59.76,59.67,59.75,47400.0,36.8658,36.8658,36.8103,36.8597,47400.0
2008-01-15 11:10:00,59.74,60.0,59.68,59.93,74100.0,36.8535,37.0139,36.8165,36.9707,74100.0
2008-01-15 11:15:00,59.92,59.95,59.75,59.75,69100.0,36.9645,36.983,36.8597,36.8597,69100.0
2008-01-15 11:20:00,59.72,59.98,59.69,59.91,46400.0,36.8411,37.0015,36.8226,36.9584,46400.0
2008-01-15 11:25:00,59.92,59.94,59.81,59.94,20500.0,36.9645,36.9769,36.8967,36.9769,20500.0
2008-01-15 11:30:00,59.92,60.02,59.8,59.97,18100.0,36.9645,37.0262,36.8905,36.9954,18100.0
2008-01-15 11:35:00,59.97,60.05,59.83,59.87,32500.0,36.9954,37.0447,36.909,36.9337,32500.0
2008-01-15 11:40:00,59.87,59.93,59.66,59.71,20400.0,36.9337,36.9707,36.8041,36.835,20400.0
2008-01-15 11:45:00,59.71,59.88,59.66,59.76,21300.0,36.835,36.9398,36.8041,36.8658,21300.0
2008-01-15 11:50:00,59.77,59.96,59.64,59.96,24000.0,36.872,36.9892,36.7918,36.9892,24000.0
2008-01-15 11:55:00,59.94,60.07,59.87,59.98,20600.0,36.9769,37.0571,36.9337,37.0015,20600.0
2008-01-15 12:00:00,59.97,60.08,59.9,60.06,21400.0,36.9954,37.0632,36.9522,37.0509,21400.0
2008-01-15 12:05:00,60.03,60.18,59.91,60.18,26600.0,37.0324,37.1249,36.9584,37.1249,26600.0
2008-01-15 12:10:00,60.15,60.19,59.96,60.12,34000.0,37.1064,37.1311,36.9892,37.0879,34000.0
2008-01-15 12:15:00,60.13,60.22,60.13,60.16,23400.0,37.0941,37.1496,37.0941,37.1126,23400.0
2008-01-15 12:20:00,60.17,60.3,60.02,60.3,28700.0,37.1187,37.1989,37.0262,37.1989,28700.0
2008-01-15 12:25:00,60.26,60.35,60.19,60.24,23100.0,37.1743,37.2298,37.1311,37.1619,23100.0
2008-01-15 12:30:00,60.27,60.35,60.1,60.18,23100.0,37.1804,37.2298,37.0756,37.1249,23100.0
2008-01-15 12:35:00,60.16,60.25,60.13,60.18,15900.0,37.1126,37.1681,37.0941,37.1249,15900.0
2008-01-15 12:40:00,60.21,60.28,60.19,60.27,20300.0,37.1434,37.1866,37.1311,37.1804,20300.0
2008-01-15 12:45:00,60.26,60.31,60.15,60.26,24300.0,37.1743,37.2051,37.1064,37.1743,24300.0
2008-01-15 12:50:00,60.25,60.28,60.19,60.25,36900.0,37.1681,37.1866,37.1311,37.1681,36900.0
2008-01-15 12:55:00,60.2,60.23,60.09,60.2,28800.0,37.1373,37.1558,37.0694,37.1373,28800.0
2008-01-15 13:00:00,60.2,60.34,60.07,60.34,27400.0,37.1373,37.2236,37.0571,37.2236,27400.0
2008-01-15 13:05:00,60.33,60.47,60.3,60.39,29900.0,37.2175,37.3038,37.1989,37.2545,29900.0
2008-01-15 13:10:00,60.4,60.51,60.38,60.45,30000.0,37.2606,37.3285,37.2483,37.2915,30000.0
2008-01-15 13:15:00,60.46,60.54,60.36,60.53,23500.0,37.2976,37.347,37.236,37.3408,23500.0
2008-01-15 13:20:00,60.51,60.51,60.37,60.4,13200.0,37.3285,37.3285,37.2421,37.2606,13200.0
2008-01-15 13:25:00,60.4,60.47,60.35,60.38,14800.0,37.2606,37.3038,37.2298,37.2483,14800.0
2008-01-15 13:30:00,60.38,60.39,60.25,60.3,21200.0,37.2483,37.2545,37.1681,37.1989,21200.0
2008-01-15 13:35:00,60.32,60.4,60.25,60.34,49900.0,37.2113,37.2606,37.1681,37.2236,49900.0
2008-01-15 13:40:00,60.34,60.51,60.33,60.42,41300.0,37.2236,37.3285,37.2175,37.273,41300.0
2008-01-15 13:45:00,60.41,60.47,60.35,60.4,32200.0,37.2668,37.3038,37.2298,37.2606,32200.0
2008-01-15 13:50:00,60.38,60.44,60.26,60.28,45900.0,37.2483,37.2853,37.1743,37.1866,45900.0
2008-01-15 13:55:00,60.28,60.32,60.15,60.24,67300.0,37.1866,37.2113,37.1064,37.1619,67300.0
2008-01-15 14:00:00,60.27,60.3,60.15,60.29,26400.0,37.1804,37.1989,37.1064,37.1928,26400.0
2008-01-15 14:05:00,60.29,60.4,60.25,60.36,26900.0,37.1928,37.2606,37.1681,37.236,26900.0
2008-01-15 14:10:00,60.37,60.54,60.33,60.49,32300.0,37.2421,37.347,37.2175,37.3162,32300.0
2008-01-15 14:15:00,60.48,60.53,60.33,60.37,47500.0,37.31,37.3408,37.2175,37.2421,47500.0
2008-01-15 14:20:00,60.36,60.41,60.22,60.31,61600.0,37.236,37.2668,37.1496,37.2051,61600.0
2008-01-15 14:25:00,60.31,60.35,60.21,60.33,29100.0,37.2051,37.2298,37.1434,37.2175,29100.0
2008-01-15 14:30:00,60.32,60.32,60.2,60.23,26100.0,37.2113,37.2113,37.1373,37.1558,26100.0
2008-01-15 14:35:00,60.22,60.23,60.06,60.15,61700.0,37.1496,37.1558,37.0509,37.1064,61700.0
2008-01-15 14:40:00,60.15,60.37,60.09,60.21,76300.0,37.1064,37.2421,37.0694,37.1434,76300.0
2008-01-15 14:45:00,60.22,60.22,59.97,60.02,49700.0,37.1496,37.1496,36.9954,37.0262,49700.0
2008-01-15 14:50:00,60.02,60.1,59.94,60.07,57100.0,37.0262,37.0756,36.9769,37.0571,57100.0
2008-01-15 14:55:00,60.08,60.19,59.83,59.93,51400.0,37.0632,37.1311,36.909,36.9707,51400.0
2008-01-15 15:00:00,59.93,59.95,59.8,59.84,40500.0,36.9707,36.983,36.8905,36.9152,40500.0
2008-01-15 15:05:00,59.83,59.92,59.8,59.85,37300.0,36.909,36.9645,36.8905,36.9213,37300.0
2008-01-15 15:10:00,59.83,59.91,59.71,59.78,37400.0,36.909,36.9584,36.835,36.8782,37400.0
2008-01-15 15:15:00,59.78,59.85,59.75,59.83,36400.0,36.8782,36.9213,36.8597,36.909,36400.0
2008-01-15 15:20:00,59.83,60.05,59.77,59.99,70000.0,36.909,37.0447,36.872,37.0077,70000.0
2008-01-15 15:25:00,59.99,60.2,59.98,60.17,91600.0,37.0077,37.1373,37.0015,37.1187,91600.0
2008-01-15 15:30:00,60.15,60.18,60.04,60.14,75100.0,37.1064,37.1249,37.0386,37.1002,75100.0
2008-01-15 15:35:00,60.16,60.32,60.07,60.07,107800.0,37.1126,37.2113,37.0571,37.0571,107800.0
2008-01-15 15:40:00,60.08,60.08,59.84,59.96,105500.0,37.0632,37.0632,36.9152,36.9892,105500.0
2008-01-15 15:45:00,59.95,59.95,59.76,59.83,108100.0,36.983,36.983,36.8658,36.909,108100.0
2008-01-15 15:50:00,59.83,59.84,59.66,59.66,132300.0,36.909,36.9152,36.8041,36.8041,132300.0
2008-01-15 15:55:00,59.66,59.7,59.56,59.56,162100.0,36.8041,36.8288,36.7424,36.7424,162100.0
2008-01-16 09:30:00,59.41,60.12,59.23,60.01,66800.0,36.6499,37.0879,36.5389,37.02,66800.0
2008-01-16 09:35:00,60.06,60.33,59.81,59.87,58900.0,37.0509,37.2175,36.8967,36.9337,58900.0
2008-01-16 09:40:00,59.86,60.63,59.82,60.43,97200.0,36.9275,37.4025,36.9028,37.2791,97200.0
2008-01-16 09:45:00,60.43,60.54,60.22,60.27,84300.0,37.2791,37.347,37.1496,37.1804,84300.0
2008-01-16 09:50:00,60.24,60.3,60.13,60.26,94700.0,37.1619,37.1989,37.0941,37.1743,94700.0
2008-01-16 09:55:00,60.26,60.35,60.02,60.23,69800.0,37.1743,37.2298,37.0262,37.1558,69800.0
2008-01-16 10:00:00,60.23,60.41,60.22,60.3,44900.0,37.1558,37.2668,37.1496,37.1989,44900.0
2008-01-16 10:05:00,60.3,60.56,60.26,60.33,55700.0,37.1989,37.3593,37.1743,37.2175,55700.0
2008-01-16 10:10:00,60.34,60.38,59.5,59.57,80700.0,37.2236,37.2483,36.7054,36.7486,80700.0
2008-01-16 10:15:00,59.56,59.86,59.51,59.67,54400.0,36.7424,36.9275,36.7116,36.8103,54400.0
2008-01-16 10:20:00,59.65,60.38,59.63,60.38,143500.0,36.798,37.2483,36.7856,37.2483,143500.0
2008-01-16 10:25:00,60.38,60.45,59.99,60.11,38200.0,37.2483,37.2915,37.0077,37.0817,38200.0
2008-01-16 10:30:00,60.11,60.33,60.01,60.27,78000.0,37.0817,37.2175,37.02,37.1804,78000.0
2008-01-16 10:35:00,60.25,60.5,60.08,60.4,55900.0,37.1681,37.3223,37.0632,37.2606,55900.0
2008-01-16 10:40:00,60.45,60.6,60.18,60.25,50800.0,37.2915,37.384,37.1249,37.1681,50800.0
2008-01-16 10:45:00,60.29,60.29,60.03,60.23,29400.0,37.1928,37.1928,37.0324,37.1558,29400.0
2008-01-16 10:50:00,60.25,60.37,60.02,60.03,59700.0,37.1681,37.2421,37.0262,37.0324,59700.0
2008-01-16 10:55:00,60.06,60.25,60.05,60.19,37900.0,37.0509,37.1681,37.0447,37.1311,37900.0
2008-01-16 11:00:00,60.2,60.24,60.01,60.13,51000.0,37.1373,37.1619,37.02,37.0941,51000.0
2008-01-16 11:05:00,60.11,60.54,60.1,60.44,62100.0,37.0817,37.347,37.0756,37.2853,62100.0
2008-01-16 11:10:00,60.45,60.5,60.17,60.2,27200.0,37.2915,37.3223,37.1187,37.1373,27200.0
2008-01-16 11:15:00,60.19,60.42,60.15,60.37,21300.0,37.1311,37.273,37.1064,37.2421,21300.0
2008-01-16 11:20:00,60.34,60.34,60.18,60.24,43000.0,37.2236,37.2236,37.1249,37.1619,43000.0
2008-01-16 11:25:00,60.21,60.42,60.07,60.37,47800.0,37.1434,37.273,37.0571,37.2421,47800.0
2008-01-16 11:30:00,60.38,60.44,60.33,60.34,26500.0,37.2483,37.2853,37.2175,37.2236,26500.0
2008-01-16 11:35:00,60.32,60.52,60.28,60.44,23900.0,37.2113,37.3347,37.1866,37.2853,23900.0
2008-01-16 11:40:00,60.45,60.53,60.34,60.45,11200.0,37.2915,37.3408,37.2236,37.2915,11200.0
2008-01-16 11:45:00,60.46,60.56,60.38,60.53,26600.0,37.2976,37.3593,37.2483,37.3408,26600.0
2008-01-16 11:50:00,60.53,60.83,60.5,60.83,64300.0,37.3408,37.5259,37.3223,37.5259,64300.0
2008-01-16 11:55:00,60.83,60.93,60.57,60.62,68300.0,37.5259,37.5876,37.3655,37.3964,68300.0
2008-01-16 12:00:00,60.73,61.04,60.71,60.92,44400.0,37.4642,37.6555,37.4519,37.5814,44400.0
2008-01-16 12:05:00,60.87,61.12,60.84,60.93,45800.0,37.5506,37.7048,37.5321,37.5876,45800.0
2008-01-16 12:10:00,60.91,60.97,60.79,60.82,213200.0,37.5753,37.6123,37.5012,37.5197,213200.0
2008-01-16 12:15:00,60.82,60.83,60.64,60.72,16800.0,37.5197,37.5259,37.4087,37.458,16800.0
2008-01-16 12:20:00,60.69,60.83,60.63,60.8,24500.0,37.4395,37.5259,37.4025,37.5074,24500.0
2008-01-16 12:25:00,60.81,60.93,60.75,60.88,15900.0,37.5136,37.5876,37.4766,37.5567,15900.0
2008-01-16 12:30:00,60.85,61.15,60.85,61.15,27800.0,37.5382,37.7233,37.5382,37.7233,27800.0
2008-01-16 12:35:00,61.14,61.14,60.89,61.03,25300.0,37.7171,37.7171,37.5629,37.6493,25300.0
2008-01-16 12:40:00,61.03,61.37,61.03,61.36,50900.0,37.6493,37.859,37.6493,37.8529,50900.0
2008-01-16 12:45:00,61.36,61.43,61.15,61.18,70000.0,37.8529,37.896,37.7233,37.7418,70000.0
2008-01-16 12:50:00,61.19,61.28,61.11,61.14,25000.0,37.748,37.8035,37.6986,37.7171,25000.0
2008-01-16 12:55:00,61.14,61.14,60.91,60.94,20300.0,37.7171,37.7171,37.5753,37.5938,20300.0
2008-01-16 13:00:00,60.92,60.98,60.86,60.9,10900.0,37.5814,37.6184,37.5444,37.5691,10900.0
2008-01-16 13:05:00,60.87,61.0,60.85,60.93,15100.0,37.5506,37.6308,37.5382,37.5876,15100.0
2008-01-16 13:10:00,60.92,60.96,60.77,60.87,18400.0,37.5814,37.6061,37.4889,37.5506,18400.0
2008-01-16 13:15:00,60.85,60.92,60.68,60.92,36500.0,37.5382,37.5814,37.4334,37.5814,36500.0
2008-01-16 13:20:00,60.92,61.12,60.91,61.05,53100.0,37.5814,37.7048,37.5753,37.6616,53100.0
2008-01-16 13:25:00,61.05,61.06,60.95,60.98,57500.0,37.6616,37.6678,37.5999,37.6184,57500.0
2008-01-16 13:30:00,60.98,61.08,60.87,60.99,36100.0,37.6184,37.6801,37.5506,37.6246,36100.0
2008-01-16 13:35:00,61.03,61.16,60.82,60.94,57000.0,37.6493,37.7295,37.5197,37.5938,57000.0
2008-01-16 13:40:00,60.89,60.94,60.62,60.84,22600.0,37.5629,37.5938,37.3964,37.5321,22600.0
2008-01-16 13:45:00,60.85,60.98,60.68,60.75,18200.0,37.5382,37.6184,37.4334,37.4766,18200.0
2008-01-16 13:50:00,60.72,60.83,60.69,60.75,24800.0,37.458,37.5259,37.4395,37.4766,24800.0
2008-01-16 13:55:00,60.78,60.87,60.65,60.83,18400.0,37.4951,37.5506,37.4149,37.5259,18400.0
2008-01-16 14:00:00,60.82,60.92,60.56,60.91,40600.0,37.5197,37.5814,37.3593,37.5753,40600.0
2008-01-16 14:05:00,60.88,61.04,60.77,61.0,39700.0,37.5567,37.6555,37.4889,37.6308,39700.0
2008-01-16 14:10:00,61.0,61.1,60.91,60.97,27400.0,37.6308,37.6925,37.5753,37.6123,27400.0
2008-01-16 14:15:00,60.97,61.6,60.95,61.57,84500.0,37.6123,38.0009,37.5999,37.9824,84500.0
2008-01-16 14:20:00,61.54,61.54,61.2,61.35,43500.0,37.9639,37.9639,37.7542,37.8467,43500.0
2008-01-16 14:25:00,61.3,61.63,61.25,61.58,44700.0,37.8158,38.0194,37.785,37.9886,44700.0
2008-01-16 14:30:00,61.62,61.71,61.51,61.51,43300.0,38.0133,38.0688,37.9454,37.9454,43300.0
2008-01-16 14:35:00,61.51,61.82,61.43,61.63,47000.0,37.9454,38.1366,37.896,38.0194,47000.0
2008-01-16 14:40:00,61.61,61.83,61.35,61.79,61000.0,38.0071,38.1428,37.8467,38.1181,61000.0
2008-01-16 14:45:00,61.83,61.83,61.52,61.57,76000.0,38.1428,38.1428,37.9516,37.9824,76000.0
2008-01-16 14:50:00,61.57,61.68,61.47,61.51,37400.0,37.9824,38.0503,37.9207,37.9454,37400.0
2008-01-16 14:55:00,61.52,61.55,61.09,61.18,66500.0,37.9516,37.9701,37.6863,37.7418,66500.0
2008-01-16 15:00:00,61.17,61.53,61.03,61.44,74800.0,37.7356,37.9577,37.6493,37.9022,74800.0
2008-01-16 15:05:00,61.46,61.58,61.41,61.53,62800.0,37.9145,37.9886,37.8837,37.9577,62800.0
2008-01-16 15:10:00,61.58,61.6,61.37,61.5,63800.0,37.9886,38.0009,37.859,37.9392,63800.0
2008-01-16 15:15:00,61.5,61.64,61.42,61.48,72100.0,37.9392,38.0256,37.8899,37.9269,72100.0
2008-01-16 15:20:00,61.48,61.55,61.24,61.28,44700.0,37.9269,37.9701,37.7788,37.8035,44700.0
2008-01-16 15:25:00,61.37,61.54,61.26,61.5,31900.0,37.859,37.9639,37.7912,37.9392,31900.0
2008-01-16 15:30:00,61.41,61.62,61.35,61.43,52200.0,37.8837,38.0133,37.8467,37.896,52200.0
2008-01-16 15:35:00,61.46,61.54,60.97,60.97,46800.0,37.9145,37.9639,37.6123,37.6123,46800.0
2008-01-16 15:40:00,60.93,61.04,60.73,60.79,63900.0,37.5876,37.6555,37.4642,37.5012,63900.0
2008-01-16 15:45:00,60.76,61.16,60.74,61.04,104100.0,37.4827,37.7295,37.4704,37.6555,104100.0
2008-01-16 15:50:00,61.04,61.12,60.73,60.8,115300.0,37.6555,37.7048,37.4642,37.5074,115300.0
2008-01-16 15:55:00,60.81,61.0,60.77,60.88,164400.0,37.5136,37.6308,37.4889,37.5567,164400.0
2008-01-17 09:30:00,60.6,61.45,59.09,59.56,105700.0,37.384,37.9084,36.4525,36.7424,105700.0
2008-01-17 09:35:00,59.58,60.09,59.29,59.62,163200.0,36.7548,37.0694,36.5759,36.7795,163200.0
2008-01-17 09:40:00,59.71,60.6,59.69,60.46,69900.0,36.835,37.384,36.8226,37.2976,69900.0
2008-01-17 09:45:00,60.48,60.57,60.06,60.06,39800.0,37.31,37.3655,37.0509,37.0509,39800.0
2008-01-17 09:50:00,60.03,60.13,59.68,59.68,30700.0,37.0324,37.0941,36.8165,36.8165,30700.0
2008-01-17 09:55:00,59.71,60.5,59.5,60.26,77500.0,36.835,37.3223,36.7054,37.1743,77500.0
2008-01-17 10:00:00,60.19,60.19,59.16,59.16,106800.0,37.1311,37.1311,36.4957,36.4957,106800.0
2008-01-17 10:05:00,59.18,59.46,59.13,59.31,51200.0,36.508,36.6808,36.4772,36.5882,51200.0
2008-01-17 10:10:00,59.28,59.38,59.02,59.05,78400.0,36.5697,36.6314,36.4093,36.4278,78400.0
2008-01-17 10:15:00,59.03,59.09,58.82,58.82,56900.0,36.4155,36.4525,36.2859,36.2859,56900.0
2008-01-17 10:20:00,58.82,59.06,58.66,59.06,67600.0,36.2859,36.434,36.1872,36.434,67600.0
2008-01-17 10:25:00,59.01,59.09,58.6,58.66,52700.0,36.4031,36.4525,36.1502,36.1872,52700.0
2008-01-17 10:30:00,58.64,58.65,57.56,57.61,213000.0,36.1749,36.1811,35.5086,35.5395,213000.0
2008-01-17 10:35:00,57.6,57.9,57.22,57.4,154400.0,35.5333,35.7184,35.2989,35.4099,154400.0
2008-01-17 10:40:00,57.34,58.12,56.6,58.12,142800.0,35.3729,35.8541,34.9164,35.8541,142800.0
2008-01-17 10:45:00,58.13,58.19,57.68,58.15,92300.0,35.8603,35.8973,35.5827,35.8726,92300.0
2008-01-17 10:50:00,58.11,58.3,57.95,58.14,52400.0,35.8479,35.9652,35.7492,35.8664,52400.0
2008-01-17 10:55:00,58.13,58.57,57.82,58.55,95400.0,35.8603,36.1317,35.669,36.1194,95400.0
2008-01-17 11:00:00,58.55,58.59,58.36,58.51,39900.0,36.1194,36.1441,36.0022,36.0947,39900.0
2008-01-17 11:05:00,58.53,58.72,58.49,58.59,61000.0,36.107,36.2242,36.0824,36.1441,61000.0
2008-01-17 11:10:00,58.58,58.61,58.29,58.5,25600.0,36.1379,36.1564,35.959,36.0885,25600.0
2008-01-17 11:15:00,58.46,58.54,58.25,58.53,28900.0,36.0639,36.1132,35.9343,36.107,28900.0
2008-01-17 11:20:00,58.53,58.53,58.25,58.29,21100.0,36.107,36.107,35.9343,35.959,21100.0
2008-01-17 11:25:00,58.28,58.31,58.02,58.14,26800.0,35.9528,35.9713,35.7924,35.8664,26800.0
2008-01-17 11:30:00,58.12,58.56,57.14,58.52,34600.0,35.8541,36.1255,35.2495,36.1009,34600.0
2008-01-17 11:35:00,58.49,58.55,57.92,57.95,27300.0,36.0824,36.1194,35.7307,35.7492,27300.0
2008-01-17 11:40:00,57.95,58.17,57.88,58.11,42100.0,35.7492,35.885,35.7061,35.8479,42100.0
2008-01-17 11:45:00,58.14,58.52,58.09,58.52,40900.0,35.8664,36.1009,35.8356,36.1009,40900.0
2008-01-17 11:50:00,58.5,58.56,58.14,58.25,27800.0,36.0885,36.1255,35.8664,35.9343,27800.0
2008-01-17 11:55:00,58.25,58.36,58.09,58.11,24600.0,35.9343,36.0022,35.8356,35.8479,24600.0
2008-01-17 12:00:00,58.09,58.25,58.02,58.04,45600.0,35.8356,35.9343,35.7924,35.8048,45600.0
2008-01-17 12:05:00,58.04,58.04,57.31,57.37,66300.0,35.8048,35.8048,35.3544,35.3914,66300.0
2008-01-17 12:10:00,57.37,57.62,57.37,57.37,35700.0,35.3914,35.5457,35.3914,35.3914,35700.0
2008-01-17 12:15:00,57.37,57.57,57.37,57.52,23500.0,35.3914,35.5148,35.3914,35.484,23500.0
2008-01-17 12:20:00,57.51,57.69,57.5,57.51,34800.0,35.4778,35.5888,35.4716,35.4778,34800.0
2008-01-17 12:25:00,57.51,57.72,57.5,57.72,16100.0,35.4778,35.6073,35.4716,35.6073,16100.0
2008-01-17 12:30:00,57.72,57.93,57.57,57.88,30200.0,35.6073,35.7369,35.5148,35.7061,30200.0
2008-01-17 12:35:00,57.9,58.04,57.79,58.01,22600.0,35.7184,35.8048,35.6505,35.7862,22600.0
2008-01-17 12:40:00,58.0,58.07,57.93,57.98,21200.0,35.7801,35.8233,35.7369,35.7677,21200.0
2008-01-17 12:45:00,58.02,58.23,58.0,58.03,28600.0,35.7924,35.922,35.7801,35.7986,28600.0
2008-01-17 12:50:00,58.05,58.16,57.99,58.05,33400.0,35.8109,35.8788,35.7739,35.8109,33400.0
2008-01-17 12:55:00,58.02,58.29,58.01,58.27,18000.0,35.7924,35.959,35.7862,35.9466,18000.0
2008-01-17 13:00:00,58.25,58.27,58.0,58.02,24600.0,35.9343,35.9466,35.7801,35.7924,24600.0
2008-01-17 13:05:00,58.02,58.2,58.02,58.16,14800.0,35.7924,35.9035,35.7924,35.8788,14800.0
2008-01-17 13:10:00,58.2,58.38,58.03,58.36,16900.0,35.9035,36.0145,35.7986,36.0022,16900.0
2008-01-17 13:15:00,58.38,58.6,58.32,58.46,33200.0,36.0145,36.1502,35.9775,36.0639,33200.0
2008-01-17 13:20:00,58.42,58.5,58.36,58.44,37200.0,36.0392,36.0885,36.0022,36.0515,37200.0
2008-01-17 13:25:00,58.4,58.5,58.35,58.5,28100.0,36.0268,36.0885,35.996,36.0885,28100.0
2008-01-17 13:30:00,58.5,58.62,58.31,58.31,29200.0,36.0885,36.1626,35.9713,35.9713,29200.0
2008-01-17 13:35:00,58.24,58.47,58.18,58.32,12300.0,35.9281,36.07,35.8911,35.9775,12300.0
2008-01-17 13:40:00,58.34,58.6,58.29,58.47,23500.0,35.9898,36.1502,35.959,36.07,23500.0
2008-01-17 13:45:00,58.4,58.51,58.09,58.11,32600.0,36.0268,36.0947,35.8356,35.8479,32600.0
2008-01-17 13:50:00,58.13,58.22,58.03,58.2,12100.0,35.8603,35.9158,35.7986,35.9035,12100.0
2008-01-17 13:55:00,58.21,58.45,58.1,58.33,27900.0,35.9096,36.0577,35.8418,35.9837,27900.0
2008-01-17 14:00:00,58.29,58.43,58.06,58.24,46200.0,35.959,36.0453,35.8171,35.9281,46200.0
2008-01-17 14:05:00,58.24,58.49,58.24,58.4,31700.0,35.9281,36.0824,35.9281,36.0268,31700.0
2008-01-17 14:10:00,58.41,58.47,58.26,58.32,25300.0,36.033,36.07,35.9405,35.9775,25300.0
2008-01-17 14:15:00,58.31,58.35,57.95,58.25,53000.0,35.9713,35.996,35.7492,35.9343,53000.0
2008-01-17 14:20:00,58.21,58.27,58.11,58.24,25900.0,35.9096,35.9466,35.8479,35.9281,25900.0
2008-01-17 14:25:00,58.24,58.25,57.76,57.76,30000.0,35.9281,35.9343,35.632,35.632,30000.0
2008-01-17 14:30:00,57.76,57.98,57.62,57.81,49500.0,35.632,35.7677,35.5457,35.6629,49500.0
2008-01-17 14:35:00,57.8,57.85,57.59,57.62,30000.0,35.6567,35.6875,35.5272,35.5457,30000.0
2008-01-17 14:40:00,57.64,57.88,57.6,57.74,19600.0,35.558,35.7061,35.5333,35.6197,19600.0
2008-01-17 14:45:00,57.75,58.15,57.73,58.15,33500.0,35.6259,35.8726,35.6135,35.8726,33500.0
2008-01-17 14:50:00,58.08,58.3,58.03,58.27,57200.0,35.8294,35.9652,35.7986,35.9466,57200.0
2008-01-17 14:55:00,58.28,58.35,58.14,58.24,31000.0,35.9528,35.996,35.8664,35.9281,31000.0
2008-01-17 15:00:00,58.21,58.26,57.91,57.92,39600.0,35.9096,35.9405,35.7246,35.7307,39600.0
2008-01-17 15:05:00,57.9,58.26,57.85,57.92,100800.0,35.7184,35.9405,35.6875,35.7307,100800.0
2008-01-17 15:10:00,57.95,58.01,57.71,57.85,51400.0,35.7492,35.7862,35.6012,35.6875,51400.0
2008-01-17 15:15:00,57.87,57.89,57.5,57.75,57700.0,35.6999,35.7122,35.4716,35.6259,57700.0
2008-01-17 15:20:00,57.74,57.77,57.28,57.54,84500.0,35.6197,35.6382,35.3359,35.4963,84500.0
2008-01-17 15:25:00,57.51,57.54,57.23,57.24,49600.0,35.4778,35.4963,35.3051,35.3112,49600.0
2008-01-17 15:30:00,57.21,57.48,57.14,57.48,64700.0,35.2927,35.4593,35.2495,35.4593,64700.0
2008-01-17 15:35:00,57.48,57.62,57.34,57.41,70100.0,35.4593,35.5457,35.3729,35.4161,70100.0
2008-01-17 15:40:00,57.39,57.42,57.02,57.04,87900.0,35.4038,35.4223,35.1755,35.1879,87900.0
2008-01-17 15:45:00,57.03,57.09,56.58,56.81,144000.0,35.1817,35.2187,34.9041,35.046,144000.0
2008-01-17 15:50:00,56.81,56.82,56.52,56.6,212900.0,35.046,35.0521,34.8671,34.9164,212900.0
2008-01-17 15:55:00,56.61,56.76,56.49,56.7,253200.0,34.9226,35.0151,34.8486,34.9781,253200.0
2008-01-18 09:30:00,56.91,57.4,55.63,56.46,403600.0,35.1077,35.4099,34.318,34.8301,403600.0
2008-01-18 09:35:00,56.44,57.0,56.25,56.99,177300.0,34.8177,35.1632,34.7005,35.157,177300.0
2008-01-18 09:40:00,56.97,57.71,56.95,57.6,163800.0,35.1447,35.6012,35.1323,35.5333,163800.0
2008-01-18 09:45:00,57.59,57.64,57.39,57.4,130400.0,35.5272,35.558,35.4038,35.4099,130400.0
2008-01-18 09:50:00,57.38,57.59,56.84,56.88,64800.0,35.3976,35.5272,35.0645,35.0892,64800.0
2008-01-18 09:55:00,56.84,56.87,56.37,56.45,50200.0,35.0645,35.083,34.7745,34.8239,50200.0
2008-01-18 10:00:00,56.43,56.84,55.91,56.33,129000.0,34.8116,35.0645,34.4908,34.7499,129000.0
2008-01-18 10:05:00,56.24,56.27,56.04,56.11,101700.0,34.6943,34.7128,34.571,34.6141,101700.0
2008-01-18 10:10:00,56.11,56.97,56.03,56.91,84600.0,34.6141,35.1447,34.5648,35.1077,84600.0
2008-01-18 10:15:00,56.93,56.94,56.56,56.89,74000.0,35.12,35.1262,34.8917,35.0953,74000.0
2008-01-18 10:20:00,56.88,56.94,56.72,56.92,45000.0,35.0892,35.1262,34.9905,35.1138,45000.0
2008-01-18 10:25:00,56.89,56.95,56.58,56.62,47200.0,35.0953,35.1323,34.9041,34.9288,47200.0
2008-01-18 10:30:00,56.64,56.81,56.62,56.67,48100.0,34.9411,35.046,34.9288,34.9596,48100.0
2008-01-18 10:35:00,56.67,56.74,56.43,56.43,43000.0,34.9596,35.0028,34.8116,34.8116,43000.0
2008-01-18 10:40:00,56.45,56.64,56.29,56.38,48000.0,34.8239,34.9411,34.7252,34.7807,48000.0
2008-01-18 10:45:00,56.38,56.74,56.31,56.59,42300.0,34.7807,35.0028,34.7375,34.9103,42300.0
2008-01-18 10:50:00,56.59,56.72,56.36,56.48,42500.0,34.9103,34.9905,34.7684,34.8424,42500.0
2008-01-18 10:55:00,56.5,56.84,56.38,56.68,68800.0,34.8547,35.0645,34.7807,34.9658,68800.0
2008-01-18 11:00:00,56.68,56.76,56.62,56.69,61600.0,34.9658,35.0151,34.9288,34.9719,61600.0
2008-01-18 11:05:00,56.71,56.71,56.53,56.6,47200.0,34.9843,34.9843,34.8732,34.9164,47200.0
2008-01-18 11:10:00,56.59,56.62,56.34,56.35,44900.0,34.9103,34.9288,34.756,34.7622,44900.0
2008-01-18 11:15:00,56.35,56.56,56.21,56.45,74300.0,34.7622,34.8917,34.6758,34.8239,74300.0
2008-01-18 11:20:00,56.46,56.53,55.85,56.0,76200.0,34.8301,34.8732,34.4538,34.5463,76200.0
2008-01-18 11:25:00,55.99,56.28,55.9,56.12,98800.0,34.5401,34.719,34.4846,34.6203,98800.0
2008-01-18 11:30:00,56.13,56.33,56.08,56.18,66000.0,34.6265,34.7499,34.5956,34.6573,66000.0
2008-01-18 11:35:00,56.17,56.46,56.05,56.2,66000.0,34.6512,34.8301,34.5771,34.6697,66000.0
2008-01-18 11:40:00,56.2,56.26,55.99,56.14,61900.0,34.6697,34.7067,34.5401,34.6327,61900.0
2008-01-18 11:45:00,56.12,56.29,55.85,56.06,72200.0,34.6203,34.7252,34.4538,34.5833,72200.0
2008-01-18 11:50:00,56.09,56.31,55.99,56.18,76100.0,34.6018,34.7375,34.5401,34.6573,76100.0
2008-01-18 11:55:00,56.2,56.35,55.99,56.34,79400.0,34.6697,34.7622,34.5401,34.756,79400.0
2008-01-18 12:00:00,56.35,56.78,56.3,56.69,65000.0,34.7622,35.0275,34.7314,34.9719,65000.0
2008-01-18 12:05:00,56.72,56.76,56.36,56.39,63800.0,34.9905,35.0151,34.7684,34.7869,63800.0
2008-01-18 12:10:00,56.42,56.71,56.39,56.6,63600.0,34.8054,34.9843,34.7869,34.9164,63600.0
2008-01-18 12:15:00,56.6,56.74,56.49,56.54,45600.0,34.9164,35.0028,34.8486,34.8794,45600.0
2008-01-18 12:20:00,56.56,56.6,56.42,56.57,36700.0,34.8917,34.9164,34.8054,34.8979,36700.0
2008-01-18 12:25:00,56.57,57.58,56.57,57.47,61500.0,34.8979,35.521,34.8979,35.4531,61500.0
2008-01-18 12:30:00,57.49,57.85,57.46,57.71,82300.0,35.4655,35.6875,35.447,35.6012,82300.0
2008-01-18 12:35:00,57.7,57.71,57.49,57.57,76600.0,35.595,35.6012,35.4655,35.5148,76600.0
2008-01-18 12:40:00,57.57,57.61,57.29,57.29,35300.0,35.5148,35.5395,35.3421,35.3421,35300.0
2008-01-18 12:45:00,57.3,57.69,57.3,57.6,47400.0,35.3483,35.5888,35.3483,35.5333,47400.0
2008-01-18 12:50:00,57.57,57.69,57.19,57.33,37100.0,35.5148,35.5888,35.2804,35.3668,37100.0
2008-01-18 12:55:00,57.3,57.31,56.94,57.15,38500.0,35.3483,35.3544,35.1262,35.2557,38500.0
2008-01-18 13:00:00,57.15,57.51,57.02,57.51,22800.0,35.2557,35.4778,35.1755,35.4778,22800.0
2008-01-18 13:05:00,57.51,57.7,57.24,57.24,37200.0,35.4778,35.595,35.3112,35.3112,37200.0
2008-01-18 13:10:00,57.25,57.27,56.8,56.8,27000.0,35.3174,35.3297,35.0398,35.0398,27000.0
2008-01-18 13:15:00,56.82,56.82,56.41,56.52,48900.0,35.0521,35.0521,34.7992,34.8671,48900.0
2008-01-18 13:20:00,56.52,56.68,56.4,56.64,39300.0,34.8671,34.9658,34.793,34.9411,39300.0
2008-01-18 13:25:00,56.62,56.69,56.5,56.56,15400.0,34.9288,34.9719,34.8547,34.8917,15400.0
2008-01-18 13:30:00,56.58,56.82,56.58,56.79,36600.0,34.9041,35.0521,34.9041,35.0336,36600.0
2008-01-18 13:35:00,56.79,56.82,56.49,56.51,25000.0,35.0336,35.0521,34.8486,34.8609,25000.0
2008-01-18 13:40:00,56.51,56.74,56.47,56.62,38900.0,34.8609,35.0028,34.8362,34.9288,38900.0
2008-01-18 13:45:00,56.61,56.87,56.56,56.7,33500.0,34.9226,35.083,34.8917,34.9781,33500.0
2008-01-18 13:50:00,56.72,56.8,56.51,56.62,40100.0,34.9905,35.0398,34.8609,34.9288,40100.0
2008-01-18 13:55:00,56.63,56.72,56.42,56.5,30000.0,34.9349,34.9905,34.8054,34.8547,30000.0
2008-01-18 14:00:00,56.49,56.68,56.48,56.54,19700.0,34.8486,34.9658,34.8424,34.8794,19700.0
2008-01-18 14:05:00,56.48,56.74,56.41,56.68,51400.0,34.8424,35.0028,34.7992,34.9658,51400.0
2008-01-18 14:10:00,56.67,56.8,56.61,56.73,18600.0,34.9596,35.0398,34.9226,34.9966,18600.0
2008-01-18 14:15:00,56.72,56.9,56.68,56.79,42200.0,34.9905,35.1015,34.9658,35.0336,42200.0
2008-01-18 14:20:00,56.79,56.8,56.58,56.68,45800.0,35.0336,35.0398,34.9041,34.9658,45800.0
2008-01-18 14:25:00,56.65,56.77,56.48,56.53,44400.0,34.9473,35.0213,34.8424,34.8732,44400.0
2008-01-18 14:30:00,56.5,56.56,56.36,56.44,80400.0,34.8547,34.8917,34.7684,34.8177,80400.0
2008-01-18 14:35:00,56.42,56.63,56.39,56.49,40800.0,34.8054,34.9349,34.7869,34.8486,40800.0
2008-01-18 14:40:00,56.51,56.6,56.45,56.49,41300.0,34.8609,34.9164,34.8239,34.8486,41300.0
2008-01-18 14:45:00,56.52,56.62,56.47,56.48,47600.0,34.8671,34.9288,34.8362,34.8424,47600.0
2008-01-18 14:50:00,56.45,56.54,56.35,56.49,43500.0,34.8239,34.8794,34.7622,34.8486,43500.0
2008-01-18 14:55:00,56.48,56.72,56.47,56.69,43600.0,34.8424,34.9905,34.8362,34.9719,43600.0
2008-01-18 15:00:00,56.68,56.88,56.64,56.78,82200.0,34.9658,35.0892,34.9411,35.0275,82200.0
2008-01-18 15:05:00,56.79,57.11,56.63,57.04,53500.0,35.0336,35.231,34.9349,35.1879,53500.0
2008-01-18 15:10:00,57.03,57.16,56.81,57.07,63700.0,35.1817,35.2619,35.046,35.2064,63700.0
2008-01-18 15:15:00,57.04,57.1,56.79,56.85,56700.0,35.1879,35.2249,35.0336,35.0706,56700.0
2008-01-18 15:20:00,56.81,56.89,56.59,56.81,60000.0,35.046,35.0953,34.9103,35.046,60000.0
2008-01-18 15:25:00,56.8,56.84,56.56,56.63,40600.0,35.0398,35.0645,34.8917,34.9349,40600.0
2008-01-18 15:30:00,56.63,56.73,56.57,56.65,51900.0,34.9349,34.9966,34.8979,34.9473,51900.0
2008-01-18 15:35:00,56.67,56.71,56.55,56.7,79900.0,34.9596,34.9843,34.8856,34.9781,79900.0
2008-01-18 15:40:00,56.72,56.91,56.52,56.9,101600.0,34.9905,35.1077,34.8671,35.1015,101600.0
2008-01-18 15:45:00,56.91,57.28,56.8,57.26,104900.0,35.1077,35.3359,35.0398,35.3236,104900.0
2008-01-18 15:50:00,57.23,57.27,56.98,57.22,123600.0,35.3051,35.3297,35.1508,35.2989,123600.0
2008-01-18 15:55:00,57.2,57.6,57.04,57.6,388000.0,35.2866,35.5333,35.1879,35.5333,388000.0
2008-01-22 09:30:00,54.49,56.0,54.49,55.91,183500.0,33.6148,34.5463,33.6148,34.4908,183500.0
2008-01-22 09:35:00,55.91,56.89,55.65,56.34,122900.0,34.4908,35.0953,34.3304,34.756,122900.0
2008-01-22 09:40:00,56.35,56.7,56.12,56.45,211200.0,34.7622,34.9781,34.6203,34.8239,211200.0
2008-01-22 09:45:00,56.5,56.9,56.21,56.65,231800.0,34.8547,35.1015,34.6758,34.9473,231800.0
2008-01-22 09:50:00,56.68,57.74,56.68,57.04,179400.0,34.9658,35.6197,34.9658,35.1879,179400.0
2008-01-22 09:55:00,57.05,57.26,56.44,56.82,106700.0,35.194,35.3236,34.8177,35.0521,106700.0
2008-01-22 10:00:00,56.85,57.22,56.65,57.15,111400.0,35.0706,35.2989,34.9473,35.2557,111400.0
2008-01-22 10:05:00,57.15,57.52,56.89,57.34,162200.0,35.2557,35.484,35.0953,35.3729,162200.0
2008-01-22 10:10:00,57.35,57.39,56.91,57.01,120200.0,35.3791,35.4038,35.1077,35.1694,120200.0
2008-01-22 10:15:00,57.0,57.49,56.73,57.42,131000.0,35.1632,35.4655,34.9966,35.4223,131000.0
2008-01-22 10:20:00,57.42,58.15,57.37,57.81,123800.0,35.4223,35.8726,35.3914,35.6629,123800.0
2008-01-22 10:25:00,57.81,58.0,57.54,57.6,89100.0,35.6629,35.7801,35.4963,35.5333,89100.0
2008-01-22 10:30:00,57.58,57.74,57.25,57.57,96800.0,35.521,35.6197,35.3174,35.5148,96800.0
2008-01-22 10:35:00,57.57,58.0,57.45,57.76,188800.0,35.5148,35.7801,35.4408,35.632,188800.0
2008-01-22 10:40:00,57.78,58.1,57.76,57.87,123100.0,35.6444,35.8418,35.632,35.6999,123100.0
2008-01-22 10:45:00,57.86,57.93,57.49,57.49,145700.0,35.6937,35.7369,35.4655,35.4655,145700.0
2008-01-22 10:50:00,57.54,58.1,57.39,58.07,71200.0,35.4963,35.8418,35.4038,35.8233,71200.0
2008-01-22 10:55:00,58.09,58.2,57.86,57.95,145300.0,35.8356,35.9035,35.6937,35.7492,145300.0
2008-01-22 11:00:00,57.92,58.23,57.89,58.23,124400.0,35.7307,35.922,35.7122,35.922,124400.0
2008-01-22 11:05:00,58.24,58.71,58.22,58.69,151700.0,35.9281,36.2181,35.9158,36.2057,151700.0
2008-01-22 11:10:00,58.68,58.89,58.43,58.62,144100.0,36.1996,36.3291,36.0453,36.1626,144100.0
2008-01-22 11:15:00,58.62,58.62,58.17,58.3,89500.0,36.1626,36.1626,35.885,35.9652,89500.0
2008-01-22 11:20:00,58.25,58.26,57.51,57.51,100700.0,35.9343,35.9405,35.4778,35.4778,100700.0
2008-01-22 11:25:00,57.51,57.64,57.32,57.39,77700.0,35.4778,35.558,35.3606,35.4038,77700.0
2008-01-22 11:30:00,57.41,57.43,56.97,57.05,92800.0,35.4161,35.4284,35.1447,35.194,92800.0
2008-01-22 11:35:00,57.05,57.22,56.75,56.81,86700.0,35.194,35.2989,35.009,35.046,86700.0
2008-01-22 11:40:00,56.8,56.89,56.58,56.62,98700.0,35.0398,35.0953,34.9041,34.9288,98700.0
2008-01-22 11:45:00,56.62,56.65,56.34,56.61,87700.0,34.9288,34.9473,34.756,34.9226,87700.0
2008-01-22 11:50:00,56.61,56.85,56.47,56.59,95700.0,34.9226,35.0706,34.8362,34.9103,95700.0
2008-01-22 11:55:00,56.56,56.6,56.02,56.21,75800.0,34.8917,34.9164,34.5586,34.6758,75800.0
2008-01-22 12:00:00,56.23,56.7,56.15,56.66,133200.0,34.6882,34.9781,34.6388,34.9534,133200.0
2008-01-22 12:05:00,56.6,57.05,56.5,57.02,80900.0,34.9164,35.194,34.8547,35.1755,80900.0
2008-01-22 12:10:00,57.0,57.37,56.87,56.96,85300.0,35.1632,35.3914,35.083,35.1385,85300.0
2008-01-22 12:15:00,56.96,57.28,56.93,57.04,88300.0,35.1385,35.3359,35.12,35.1879,88300.0
2008-01-22 12:20:00,57.0,57.31,56.92,57.27,37000.0,35.1632,35.3544,35.1138,35.3297,37000.0
2008-01-22 12:25:00,57.26,57.46,56.97,56.97,62000.0,35.3236,35.447,35.1447,35.1447,62000.0
2008-01-22 12:30:00,56.97,56.97,56.67,56.83,34200.0,35.1447,35.1447,34.9596,35.0583,34200.0
2008-01-22 12:35:00,56.81,56.99,56.79,56.88,35100.0,35.046,35.157,35.0336,35.0892,35100.0
2008-01-22 12:40:00,56.89,56.95,56.61,56.92,25000.0,35.0953,35.1323,34.9226,35.1138,25000.0
2008-01-22 12:45:00,56.91,57.0,56.69,56.77,27200.0,35.1077,35.1632,34.9719,35.0213,27200.0
2008-01-22 12:50:00,56.75,56.94,56.61,56.87,42700.0,35.009,35.1262,34.9226,35.083,42700.0
2008-01-22 12:55:00,56.88,57.0,56.72,56.89,43700.0,35.0892,35.1632,34.9905,35.0953,43700.0
2008-01-22 13:00:00,56.94,57.32,56.93,57.25,46900.0,35.1262,35.3606,35.12,35.3174,46900.0
2008-01-22 13:05:00,57.24,57.43,56.98,57.37,73200.0,35.3112,35.4284,35.1508,35.3914,73200.0
2008-01-22 13:10:00,57.37,57.67,56.95,57.18,108300.0,35.3914,35.5765,35.1323,35.2742,108300.0
2008-01-22 13:15:00,57.17,57.36,57.13,57.26,41500.0,35.2681,35.3853,35.2434,35.3236,41500.0
2008-01-22 13:20:00,57.26,57.54,57.24,57.35,61200.0,35.3236,35.4963,35.3112,35.3791,61200.0
2008-01-22 13:25:00,57.36,57.41,56.89,57.03,50300.0,35.3853,35.4161,35.0953,35.1817,50300.0
2008-01-22 13:30:00,57.01,57.03,56.81,56.87,53300.0,35.1694,35.1817,35.046,35.083,53300.0
2008-01-22 13:35:00,56.87,57.12,56.8,56.94,63700.0,35.083,35.2372,35.0398,35.1262,63700.0
2008-01-22 13:40:00,56.93,57.34,56.91,57.01,81700.0,35.12,35.3729,35.1077,35.1694,81700.0
2008-01-22 13:45:00,57.03,57.12,56.84,57.08,75200.0,35.1817,35.2372,35.0645,35.2125,75200.0
2008-01-22 13:50:00,57.07,57.17,56.8,56.88,61000.0,35.2064,35.2681,35.0398,35.0892,61000.0
2008-01-22 13:55:00,56.88,57.01,56.74,56.98,59100.0,35.0892,35.1694,35.0028,35.1508,59100.0
2008-01-22 14:00:00,56.97,57.0,56.67,56.74,32500.0,35.1447,35.1632,34.9596,35.0028,32500.0
2008-01-22 14:05:00,56.72,56.85,56.55,56.74,38500.0,34.9905,35.0706,34.8856,35.0028,38500.0
2008-01-22 14:10:00,56.75,57.03,56.75,56.9,33700.0,35.009,35.1817,35.009,35.1015,33700.0
2008-01-22 14:15:00,56.9,57.41,56.89,57.39,70600.0,35.1015,35.4161,35.0953,35.4038,70600.0
2008-01-22 14:20:00,57.38,57.44,57.23,57.36,86200.0,35.3976,35.4346,35.3051,35.3853,86200.0
2008-01-22 14:25:00,57.4,57.54,57.15,57.15,69300.0,35.4099,35.4963,35.2557,35.2557,69300.0
2008-01-22 14:30:00,57.2,57.2,56.79,56.83,55900.0,35.2866,35.2866,35.0336,35.0583,55900.0
2008-01-22 14:35:00,56.86,57.0,56.81,56.92,47600.0,35.0768,35.1632,35.046,35.1138,47600.0
2008-01-22 14:40:00,56.95,57.22,56.77,57.18,41700.0,35.1323,35.2989,35.0213,35.2742,41700.0
2008-01-22 14:45:00,57.13,57.17,56.84,56.96,53600.0,35.2434,35.2681,35.0645,35.1385,53600.0
2008-01-22 14:50:00,56.96,56.98,56.7,56.8,35400.0,35.1385,35.1508,34.9781,35.0398,35400.0
2008-01-22 14:55:00,56.83,57.01,56.62,56.72,44100.0,35.0583,35.1694,34.9288,34.9905,44100.0
2008-01-22 15:00:00,56.72,57.01,56.61,56.99,66100.0,34.9905,35.1694,34.9226,35.157,66100.0
2008-01-22 15:05:00,56.99,57.48,56.88,57.38,97200.0,35.157,35.4593,35.0892,35.3976,97200.0
2008-01-22 15:10:00,57.37,57.37,56.85,57.08,108000.0,35.3914,35.3914,35.0706,35.2125,108000.0
2008-01-22 15:15:00,57.07,57.27,56.92,57.23,72800.0,35.2064,35.3297,35.1138,35.3051,72800.0
2008-01-22 15:20:00,57.23,57.43,57.18,57.29,86100.0,35.3051,35.4284,35.2742,35.3421,86100.0
2008-01-22 15:25:00,57.27,57.33,57.02,57.3,60700.0,35.3297,35.3668,35.1755,35.3483,60700.0
2008-01-22 15:30:00,57.29,57.46,57.13,57.28,104600.0,35.3421,35.447,35.2434,35.3359,104600.0
2008-01-22 15:35:00,57.31,57.57,57.15,57.45,122800.0,35.3544,35.5148,35.2557,35.4408,122800.0
2008-01-22 15:40:00,57.44,57.57,57.02,57.19,105400.0,35.4346,35.5148,35.1755,35.2804,105400.0
2008-01-22 15:45:00,57.18,57.42,57.12,57.31,134500.0,35.2742,35.4223,35.2372,35.3544,134500.0
2008-01-22 15:50:00,57.31,57.31,56.96,56.96,164300.0,35.3544,35.3544,35.1385,35.1385,164300.0
2008-01-22 15:55:00,57.01,57.34,56.96,57.24,153800.0,35.1694,35.3729,35.1385,35.3112,153800.0
2008-01-23 09:30:00,54.0,56.3,53.1,55.78,118900.0,33.3125,34.7314,32.7573,34.4106,118900.0
2008-01-23 09:35:00,55.78,55.96,55.61,55.69,109100.0,34.4106,34.5216,34.3057,34.355,109100.0
2008-01-23 09:40:00,55.69,56.3,55.51,56.11,111600.0,34.355,34.7314,34.244,34.6141,111600.0
2008-01-23 09:45:00,56.07,57.17,55.81,57.02,146500.0,34.5895,35.2681,34.4291,35.1755,146500.0
2008-01-23 09:50:00,57.08,57.18,56.65,56.76,141300.0,35.2125,35.2742,34.9473,35.0151,141300.0
2008-01-23 09:55:00,56.81,57.36,56.44,56.98,129300.0,35.046,35.3853,34.8177,35.1508,129300.0
2008-01-23 10:00:00,56.89,57.54,56.83,57.37,187400.0,35.0953,35.4963,35.0583,35.3914,187400.0
2008-01-23 10:05:00,57.39,58.65,57.31,57.89,260200.0,35.4038,36.1811,35.3544,35.7122,260200.0
2008-01-23 10:10:00,57.89,58.48,57.89,58.39,117400.0,35.7122,36.0762,35.7122,36.0207,117400.0
2008-01-23 10:15:00,58.37,58.53,58.36,58.5,141100.0,36.0083,36.107,36.0022,36.0885,141100.0
2008-01-23 10:20:00,58.48,58.85,58.47,58.72,166400.0,36.0762,36.3044,36.07,36.2242,166400.0
2008-01-23 10:25:00,58.77,58.82,58.35,58.35,86500.0,36.2551,36.2859,35.996,35.996,86500.0
2008-01-23 10:30:00,58.38,58.81,58.21,58.21,77800.0,36.0145,36.2798,35.9096,35.9096,77800.0
2008-01-23 10:35:00,58.19,58.28,57.85,57.99,53600.0,35.8973,35.9528,35.6875,35.7739,53600.0
2008-01-23 10:40:00,58.02,58.04,57.34,57.4,133300.0,35.7924,35.8048,35.3729,35.4099,133300.0
2008-01-23 10:45:00,57.42,57.68,57.4,57.64,119000.0,35.4223,35.5827,35.4099,35.558,119000.0
2008-01-23 10:50:00,57.63,57.65,57.43,57.5,99600.0,35.5518,35.5642,35.4284,35.4716,99600.0
2008-01-23 10:55:00,57.53,58.23,57.48,58.11,97500.0,35.4901,35.922,35.4593,35.8479,97500.0
2008-01-23 11:00:00,58.11,58.2,57.81,58.05,60500.0,35.8479,35.9035,35.6629,35.8109,60500.0
2008-01-23 11:05:00,58.05,58.07,57.66,57.72,85100.0,35.8109,35.8233,35.5703,35.6073,85100.0
2008-01-23 11:10:00,57.74,58.09,57.74,57.86,39400.0,35.6197,35.8356,35.6197,35.6937,39400.0
2008-01-23 11:15:00,57.83,58.2,57.77,58.03,48200.0,35.6752,35.9035,35.6382,35.7986,48200.0
2008-01-23 11:20:00,58.02,58.19,57.87,58.09,102100.0,35.7924,35.8973,35.6999,35.8356,102100.0
2008-01-23 11:25:00,58.1,58.24,57.99,58.02,101200.0,35.8418,35.9281,35.7739,35.7924,101200.0
2008-01-23 11:30:00,57.98,58.05,57.53,57.84,114700.0,35.7677,35.8109,35.4901,35.6814,114700.0
2008-01-23 11:35:00,57.85,58.09,57.72,58.0,69200.0,35.6875,35.8356,35.6073,35.7801,69200.0
2008-01-23 11:40:00,57.99,58.12,57.93,57.97,84300.0,35.7739,35.8541,35.7369,35.7616,84300.0
2008-01-23 11:45:00,57.95,58.07,57.72,58.04,53900.0,35.7492,35.8233,35.6073,35.8048,53900.0
2008-01-23 11:50:00,58.07,58.11,57.74,57.81,62400.0,35.8233,35.8479,35.6197,35.6629,62400.0
2008-01-23 11:55:00,57.83,58.03,57.71,57.87,36100.0,35.6752,35.7986,35.6012,35.6999,36100.0
2008-01-23 12:00:00,57.83,57.96,57.51,57.77,61500.0,35.6752,35.7554,35.4778,35.6382,61500.0
2008-01-23 12:05:00,57.79,58.02,57.71,57.76,34900.0,35.6505,35.7924,35.6012,35.632,34900.0
2008-01-23 12:10:00,57.73,58.13,57.64,57.95,85700.0,35.6135,35.8603,35.558,35.7492,85700.0
2008-01-23 12:15:00,57.96,58.25,57.92,58.23,80100.0,35.7554,35.9343,35.7307,35.922,80100.0
2008-01-23 12:20:00,58.24,58.25,58.01,58.09,74500.0,35.9281,35.9343,35.7862,35.8356,74500.0
2008-01-23 12:25:00,58.13,58.13,57.93,58.03,33300.0,35.8603,35.8603,35.7369,35.7986,33300.0
2008-01-23 12:30:00,58.04,58.09,57.79,57.81,58200.0,35.8048,35.8356,35.6505,35.6629,58200.0
2008-01-23 12:35:00,57.82,58.04,57.72,57.77,70200.0,35.669,35.8048,35.6073,35.6382,70200.0
2008-01-23 12:40:00,57.8,58.13,57.67,57.73,68100.0,35.6567,35.8603,35.5765,35.6135,68100.0
2008-01-23 12:45:00,57.69,58.07,57.59,58.07,101900.0,35.5888,35.8233,35.5272,35.8233,101900.0
2008-01-23 12:50:00,58.04,58.23,57.85,58.23,63200.0,35.8048,35.922,35.6875,35.922,63200.0
2008-01-23 12:55:00,58.22,58.24,57.94,58.03,39200.0,35.9158,35.9281,35.7431,35.7986,39200.0
2008-01-23 13:00:00,58.0,58.15,57.94,57.97,89800.0,35.7801,35.8726,35.7431,35.7616,89800.0
2008-01-23 13:05:00,57.96,58.2,57.96,58.04,81200.0,35.7554,35.9035,35.7554,35.8048,81200.0
2008-01-23 13:10:00,58.04,58.18,57.89,58.14,109900.0,35.8048,35.8911,35.7122,35.8664,109900.0
2008-01-23 13:15:00,58.14,58.34,58.05,58.31,80900.0,35.8664,35.9898,35.8109,35.9713,80900.0
2008-01-23 13:20:00,58.31,58.5,58.29,58.36,58100.0,35.9713,36.0885,35.959,36.0022,58100.0
2008-01-23 13:25:00,58.38,58.43,58.18,58.2,42000.0,36.0145,36.0453,35.8911,35.9035,42000.0
2008-01-23 13:30:00,58.21,58.34,57.98,58.34,49700.0,35.9096,35.9898,35.7677,35.9898,49700.0
2008-01-23 13:35:00,58.33,58.48,58.23,58.27,46800.0,35.9837,36.0762,35.922,35.9466,46800.0
2008-01-23 13:40:00,58.28,58.5,58.18,58.42,45800.0,35.9528,36.0885,35.8911,36.0392,45800.0
2008-01-23 13:45:00,58.39,58.67,58.26,58.52,84300.0,36.0207,36.1934,35.9405,36.1009,84300.0
2008-01-23 13:50:00,58.53,58.73,58.28,58.35,57300.0,36.107,36.2304,35.9528,35.996,57300.0
2008-01-23 13:55:00,58.33,58.47,58.2,58.33,36100.0,35.9837,36.07,35.9035,35.9837,36100.0
2008-01-23 14:00:00,58.31,58.32,58.02,58.11,50700.0,35.9713,35.9775,35.7924,35.8479,50700.0
2008-01-23 14:05:00,58.15,58.67,58.04,58.61,105100.0,35.8726,36.1934,35.8048,36.1564,105100.0
2008-01-23 14:10:00,58.63,58.63,58.34,58.46,78100.0,36.1687,36.1687,35.9898,36.0639,78100.0
2008-01-23 14:15:00,58.47,58.51,58.29,58.42,61500.0,36.07,36.0947,35.959,36.0392,61500.0
2008-01-23 14:20:00,58.42,58.9,58.39,58.78,75500.0,36.0392,36.3353,36.0207,36.2613,75500.0
2008-01-23 14:25:00,58.84,59.46,58.84,59.33,168600.0,36.2983,36.6808,36.2983,36.6006,168600.0
2008-01-23 14:30:00,59.34,59.4,59.08,59.4,152200.0,36.6067,36.6437,36.4463,36.6437,152200.0
2008-01-23 14:35:00,59.39,59.78,59.17,59.74,121900.0,36.6376,36.8782,36.5019,36.8535,121900.0
2008-01-23 14:40:00,59.73,59.83,59.18,59.18,82000.0,36.8473,36.909,36.508,36.508,82000.0
2008-01-23 14:45:00,59.17,59.4,58.94,59.13,71200.0,36.5019,36.6437,36.36,36.4772,71200.0
2008-01-23 14:50:00,59.14,59.32,58.92,59.11,89500.0,36.4833,36.5944,36.3476,36.4648,89500.0
2008-01-23 14:55:00,59.05,59.62,59.05,59.62,92600.0,36.4278,36.7795,36.4278,36.7795,92600.0
2008-01-23 15:00:00,59.62,60.1,59.46,60.02,166900.0,36.7795,37.0756,36.6808,37.0262,166900.0
2008-01-23 15:05:00,60.04,60.24,59.77,60.19,178900.0,37.0386,37.1619,36.872,37.1311,178900.0
2008-01-23 15:10:00,60.24,60.5,60.11,60.43,210200.0,37.1619,37.3223,37.0817,37.2791,210200.0
2008-01-23 15:15:00,60.44,60.44,60.19,60.28,109300.0,37.2853,37.2853,37.1311,37.1866,109300.0
2008-01-23 15:20:00,60.3,60.88,60.17,60.81,151900.0,37.1989,37.5567,37.1187,37.5136,151900.0
2008-01-23 15:25:00,60.84,60.86,60.62,60.66,117500.0,37.5321,37.5444,37.3964,37.421,117500.0
2008-01-23 15:30:00,60.67,60.75,60.42,60.58,150700.0,37.4272,37.4766,37.273,37.3717,150700.0
2008-01-23 15:35:00,60.59,60.67,60.43,60.63,190400.0,37.3778,37.4272,37.2791,37.4025,190400.0
2008-01-23 15:40:00,60.62,60.63,60.01,60.23,273200.0,37.3964,37.4025,37.02,37.1558,273200.0
2008-01-23 15:45:00,60.21,60.59,60.09,60.4,196100.0,37.1434,37.3778,37.0694,37.2606,196100.0
2008-01-23 15:50:00,60.4,60.61,60.03,60.08,128500.0,37.2606,37.3902,37.0324,37.0632,128500.0
2008-01-23 15:55:00,60.23,60.36,59.89,60.05,207600.0,37.1558,37.236,36.946,37.0447,207600.0
2008-01-24 09:30:00,60.35,61.5,60.35,61.29,257100.0,37.2298,37.9392,37.2298,37.8097,257100.0
2008-01-24 09:35:00,61.2,61.29,60.42,61.03,289800.0,37.7542,37.8097,37.273,37.6493,289800.0
2008-01-24 09:40:00,61.08,61.29,60.7,61.29,231100.0,37.6801,37.8097,37.4457,37.8097,231100.0
2008-01-24 09:45:00,61.29,61.31,60.66,60.67,137500.0,37.8097,37.822,37.421,37.4272,137500.0
2008-01-24 09:50:00,60.67,61.15,60.43,61.15,114100.0,37.4272,37.7233,37.2791,37.7233,114100.0
2008-01-24 09:55:00,61.16,61.47,60.88,61.2,111500.0,37.7295,37.9207,37.5567,37.7542,111500.0
2008-01-24 10:00:00,61.23,61.51,61.19,61.49,146600.0,37.7727,37.9454,37.748,37.9331,146600.0
2008-01-24 10:05:00,61.44,61.47,61.09,61.27,135000.0,37.9022,37.9207,37.6863,37.7973,135000.0
2008-01-24 10:10:00,61.27,61.29,60.83,60.85,70800.0,37.7973,37.8097,37.5259,37.5382,70800.0
2008-01-24 10:15:00,60.85,60.97,60.77,60.83,61500.0,37.5382,37.6123,37.4889,37.5259,61500.0
2008-01-24 10:20:00,60.8,60.92,60.47,60.86,109000.0,37.5074,37.5814,37.3038,37.5444,109000.0
2008-01-24 10:25:00,60.87,61.18,60.87,61.11,103400.0,37.5506,37.7418,37.5506,37.6986,103400.0
2008-01-24 10:30:00,61.1,61.2,60.89,61.13,113800.0,37.6925,37.7542,37.5629,37.711,113800.0
2008-01-24 10:35:00,61.11,61.3,61.0,61.16,79000.0,37.6986,37.8158,37.6308,37.7295,79000.0
2008-01-24 10:40:00,61.14,61.3,61.0,61.22,79200.0,37.7171,37.8158,37.6308,37.7665,79200.0
2008-01-24 10:45:00,61.22,61.27,61.05,61.16,63100.0,37.7665,37.7973,37.6616,37.7295,63100.0
2008-01-24 10:50:00,61.19,61.2,61.06,61.16,75300.0,37.748,37.7542,37.6678,37.7295,75300.0
2008-01-24 10:55:00,61.17,61.26,61.11,61.18,96400.0,37.7356,37.7912,37.6986,37.7418,96400.0
2008-01-24 11:00:00,61.18,61.27,60.85,60.88,84100.0,37.7418,37.7973,37.5382,37.5567,84100.0
2008-01-24 11:05:00,60.83,60.94,60.81,60.87,40200.0,37.5259,37.5938,37.5136,37.5506,40200.0
2008-01-24 11:10:00,60.87,61.22,60.85,61.0,54100.0,37.5506,37.7665,37.5382,37.6308,54100.0
2008-01-24 11:15:00,61.0,61.05,60.83,60.83,51300.0,37.6308,37.6616,37.5259,37.5259,51300.0
2008-01-24 11:20:00,60.85,60.92,60.76,60.77,46700.0,37.5382,37.5814,37.4827,37.4889,46700.0
2008-01-24 11:25:00,60.77,61.0,60.77,60.95,71600.0,37.4889,37.6308,37.4889,37.5999,71600.0
2008-01-24 11:30:00,60.96,61.09,60.93,61.0,94400.0,37.6061,37.6863,37.5876,37.6308,94400.0
2008-01-24 11:35:00,61.0,61.03,60.85,60.95,57100.0,37.6308,37.6493,37.5382,37.5999,57100.0
2008-01-24 11:40:00,60.94,60.98,60.81,60.91,37000.0,37.5938,37.6184,37.5136,37.5753,37000.0
2008-01-24 11:45:00,60.91,61.23,60.87,61.09,48100.0,37.5753,37.7727,37.5506,37.6863,48100.0
2008-01-24 11:50:00,61.04,61.2,61.01,61.2,26800.0,37.6555,37.7542,37.6369,37.7542,26800.0
2008-01-24 11:55:00,61.21,61.27,61.02,61.03,60000.0,37.7603,37.7973,37.6431,37.6493,60000.0
2008-01-24 12:00:00,61.0,61.1,60.99,61.03,66800.0,37.6308,37.6925,37.6246,37.6493,66800.0
2008-01-24 12:05:00,61.0,61.22,60.97,61.16,69000.0,37.6308,37.7665,37.6123,37.7295,69000.0
2008-01-24 12:10:00,61.18,61.2,61.05,61.13,24100.0,37.7418,37.7542,37.6616,37.711,24100.0
2008-01-24 12:15:00,61.13,61.34,61.09,61.25,55500.0,37.711,37.8405,37.6863,37.785,55500.0
2008-01-24 12:20:00,61.25,61.31,61.2,61.21,71300.0,37.785,37.822,37.7542,37.7603,71300.0
2008-01-24 12:25:00,61.24,61.26,61.15,61.2,87800.0,37.7788,37.7912,37.7233,37.7542,87800.0
2008-01-24 12:30:00,61.2,61.3,61.18,61.25,65100.0,37.7542,37.8158,37.7418,37.785,65100.0
2008-01-24 12:35:00,61.26,61.26,60.97,60.99,111900.0,37.7912,37.7912,37.6123,37.6246,111900.0
2008-01-24 12:40:00,60.99,61.06,60.86,61.06,71000.0,37.6246,37.6678,37.5444,37.6678,71000.0
2008-01-24 12:45:00,61.06,61.22,61.04,61.1,70000.0,37.6678,37.7665,37.6555,37.6925,70000.0
2008-01-24 12:50:00,61.1,61.15,61.04,61.11,96800.0,37.6925,37.7233,37.6555,37.6986,96800.0
2008-01-24 12:55:00,61.11,61.33,61.09,61.33,82900.0,37.6986,37.8344,37.6863,37.8344,82900.0
2008-01-24 13:00:00,61.33,61.43,61.24,61.36,87500.0,37.8344,37.896,37.7788,37.8529,87500.0
2008-01-24 13:05:00,61.29,61.31,61.04,61.12,36900.0,37.8097,37.822,37.6555,37.7048,36900.0
2008-01-24 13:10:00,61.13,61.46,61.08,61.34,59500.0,37.711,37.9145,37.6801,37.8405,59500.0
2008-01-24 13:15:00,61.33,61.37,61.2,61.24,57200.0,37.8344,37.859,37.7542,37.7788,57200.0
2008-01-24 13:20:00,61.25,61.43,61.2,61.37,70700.0,37.785,37.896,37.7542,37.859,70700.0
2008-01-24 13:25:00,61.4,61.59,61.35,61.38,59300.0,37.8775,37.9947,37.8467,37.8652,59300.0
2008-01-24 13:30:00,61.41,61.56,61.19,61.37,61000.0,37.8837,37.9762,37.748,37.859,61000.0
2008-01-24 13:35:00,61.38,61.43,61.24,61.29,44000.0,37.8652,37.896,37.7788,37.8097,44000.0
2008-01-24 13:40:00,61.29,61.45,61.26,61.42,89600.0,37.8097,37.9084,37.7912,37.8899,89600.0
2008-01-24 13:45:00,61.43,61.67,61.38,61.64,88900.0,37.896,38.0441,37.8652,38.0256,88900.0
2008-01-24 13:50:00,61.63,61.83,61.63,61.74,81000.0,38.0194,38.1428,38.0194,38.0873,81000.0
2008-01-24 13:55:00,61.74,61.83,61.61,61.81,72800.0,38.0873,38.1428,38.0071,38.1305,72800.0
2008-01-24 14:00:00,61.82,61.87,61.63,61.83,39800.0,38.1366,38.1675,38.0194,38.1428,39800.0
2008-01-24 14:05:00,61.85,62.14,61.85,62.06,39300.0,38.1551,38.334,38.1551,38.2847,39300.0
2008-01-24 14:10:00,62.04,62.08,61.82,61.9,32700.0,38.2723,38.297,38.1366,38.186,32700.0
2008-01-24 14:15:00,61.87,61.87,61.59,61.66,59000.0,38.1675,38.1675,37.9947,38.0379,59000.0
2008-01-24 14:20:00,61.66,61.75,61.6,61.75,51900.0,38.0379,38.0934,38.0009,38.0934,51900.0
2008-01-24 14:25:00,61.75,61.78,61.61,61.78,80000.0,38.0934,38.112,38.0071,38.112,80000.0
2008-01-24 14:30:00,61.79,61.97,61.73,61.85,56600.0,38.1181,38.2292,38.0811,38.1551,56600.0
2008-01-24 14:35:00,61.88,62.1,61.86,62.07,41100.0,38.1736,38.3094,38.1613,38.2909,41100.0
2008-01-24 14:40:00,62.09,62.18,61.92,61.95,56500.0,38.3032,38.3587,38.1983,38.2168,56500.0
2008-01-24 14:45:00,61.95,62.08,61.77,61.78,47100.0,38.2168,38.297,38.1058,38.112,47100.0
2008-01-24 14:50:00,61.8,61.88,61.57,61.66,55400.0,38.1243,38.1736,37.9824,38.0379,55400.0
2008-01-24 14:55:00,61.67,61.8,61.31,61.8,101000.0,38.0441,38.1243,37.822,38.1243,101000.0
2008-01-24 15:00:00,61.79,62.0,61.73,61.97,165300.0,38.1181,38.2477,38.0811,38.2292,165300.0
2008-01-24 15:05:00,61.97,62.0,61.74,61.96,81300.0,38.2292,38.2477,38.0873,38.223,81300.0
2008-01-24 15:10:00,61.95,62.07,61.84,62.02,75600.0,38.2168,38.2909,38.149,38.26,75600.0
2008-01-24 15:15:00,62.02,62.05,61.88,61.99,152400.0,38.26,38.2785,38.1736,38.2415,152400.0
2008-01-24 15:20:00,61.98,62.17,61.87,62.0,61100.0,38.2353,38.3525,38.1675,38.2477,61100.0
2008-01-24 15:25:00,61.99,62.03,61.75,61.85,68900.0,38.2415,38.2662,38.0934,38.1551,68900.0
2008-01-24 15:30:00,61.84,61.94,61.54,61.78,100400.0,38.149,38.2107,37.9639,38.112,100400.0
2008-01-24 15:35:00,61.77,61.94,61.74,61.87,102100.0,38.1058,38.2107,38.0873,38.1675,102100.0
2008-01-24 15:40:00,61.83,62.16,61.83,62.05,135600.0,38.1428,38.3464,38.1428,38.2785,135600.0
2008-01-24 15:45:00,62.05,62.11,61.86,61.97,90300.0,38.2785,38.3155,38.1613,38.2292,90300.0
2008-01-24 15:50:00,61.98,62.22,61.94,61.99,141500.0,38.2353,38.3834,38.2107,38.2415,141500.0
2008-01-24 15:55:00,62.0,62.14,61.9,61.97,154700.0,38.2477,38.334,38.186,38.2292,154700.0
2008-01-25 09:30:00,62.7,65.0,62.47,64.8,335500.0,38.6795,40.0984,38.5376,39.975,335500.0
2008-01-25 09:35:00,64.63,64.77,63.79,63.97,200900.0,39.8701,39.9565,39.3519,39.463,200900.0
2008-01-25 09:40:00,63.97,64.15,63.68,63.76,78100.0,39.463,39.574,39.2841,39.3334,78100.0
2008-01-25 09:45:00,63.72,64.04,63.56,63.58,106700.0,39.3087,39.5061,39.21,39.2224,106700.0
2008-01-25 09:50:00,63.58,63.6,63.01,63.06,145400.0,39.2224,39.2347,38.8707,38.9016,145400.0
2008-01-25 09:55:00,63.04,63.15,62.82,63.0,175800.0,38.8892,38.9571,38.7535,38.8646,175800.0
2008-01-25 10:00:00,63.0,63.6,62.94,63.45,129800.0,38.8646,39.2347,38.8276,39.1422,129800.0
2008-01-25 10:05:00,63.46,63.57,63.29,63.43,43400.0,39.1483,39.2162,39.0435,39.1298,43400.0
2008-01-25 10:10:00,63.43,63.47,63.14,63.15,24100.0,39.1298,39.1545,38.9509,38.9571,24100.0
2008-01-25 10:15:00,63.14,63.27,62.98,63.0,51400.0,38.9509,39.0311,38.8522,38.8646,51400.0
2008-01-25 10:20:00,62.98,62.99,62.75,62.78,38600.0,38.8522,38.8584,38.7103,38.7289,38600.0
2008-01-25 10:25:00,62.8,62.8,62.62,62.66,112300.0,38.7412,38.7412,38.6301,38.6548,112300.0
2008-01-25 10:30:00,62.65,62.66,62.38,62.38,119200.0,38.6487,38.6548,38.4821,38.4821,119200.0
2008-01-25 10:35:00,62.36,62.54,62.22,62.38,103100.0,38.4698,38.5808,38.3834,38.4821,103100.0
2008-01-25 10:40:00,62.39,62.77,62.31,62.65,113100.0,38.4883,38.7227,38.4389,38.6487,113100.0
2008-01-25 10:45:00,62.66,62.7,62.32,62.32,69200.0,38.6548,38.6795,38.4451,38.4451,69200.0
2008-01-25 10:50:00,62.33,62.39,62.19,62.22,117600.0,38.4512,38.4883,38.3649,38.3834,117600.0
2008-01-25 10:55:00,62.24,62.29,62.06,62.07,74100.0,38.3957,38.4266,38.2847,38.2909,74100.0
2008-01-25 11:00:00,62.07,62.3,61.53,61.54,77300.0,38.2909,38.4327,37.9577,37.9639,77300.0
2008-01-25 11:05:00,61.53,61.88,61.42,61.66,75700.0,37.9577,38.1736,37.8899,38.0379,75700.0
2008-01-25 11:10:00,61.64,61.64,61.36,61.47,68200.0,38.0256,38.0256,37.8529,37.9207,68200.0
2008-01-25 11:15:00,61.44,61.74,61.37,61.54,90300.0,37.9022,38.0873,37.859,37.9639,90300.0
2008-01-25 11:20:00,61.53,61.6,61.24,61.28,53000.0,37.9577,38.0009,37.7788,37.8035,53000.0
2008-01-25 11:25:00,61.29,61.35,61.05,61.19,49800.0,37.8097,37.8467,37.6616,37.748,49800.0
2008-01-25 11:30:00,61.18,61.67,61.15,61.63,127900.0,37.7418,38.0441,37.7233,38.0194,127900.0
2008-01-25 11:35:00,61.62,61.94,61.58,61.87,30700.0,38.0133,38.2107,37.9886,38.1675,30700.0
2008-01-25 11:40:00,61.89,62.14,61.89,62.12,37800.0,38.1798,38.334,38.1798,38.3217,37800.0
2008-01-25 11:45:00,62.12,62.23,62.01,62.05,50700.0,38.3217,38.3896,38.2538,38.2785,50700.0
2008-01-25 11:50:00,62.05,62.21,61.93,62.12,37100.0,38.2785,38.3772,38.2045,38.3217,37100.0
2008-01-25 11:55:00,62.12,62.16,62.03,62.07,26700.0,38.3217,38.3464,38.2662,38.2909,26700.0
2008-01-25 12:00:00,62.07,62.08,61.9,61.9,35300.0,38.2909,38.297,38.186,38.186,35300.0
2008-01-25 12:05:00,61.92,62.02,61.85,61.86,21700.0,38.1983,38.26,38.1551,38.1613,21700.0
2008-01-25 12:10:00,61.88,61.96,61.79,61.83,26600.0,38.1736,38.223,38.1181,38.1428,26600.0
2008-01-25 12:15:00,61.83,61.85,61.71,61.75,41100.0,38.1428,38.1551,38.0688,38.0934,41100.0
2008-01-25 12:20:00,61.75,61.81,61.68,61.71,18900.0,38.0934,38.1305,38.0503,38.0688,18900.0
2008-01-25 12:25:00,61.75,61.78,61.55,61.59,18600.0,38.0934,38.112,37.9701,37.9947,18600.0
2008-01-25 12:30:00,61.58,61.58,61.31,61.36,41000.0,37.9886,37.9886,37.822,37.8529,41000.0
2008-01-25 12:35:00,61.36,61.53,61.27,61.29,100400.0,37.8529,37.9577,37.7973,37.8097,100400.0
2008-01-25 12:40:00,61.29,61.46,61.22,61.45,69400.0,37.8097,37.9145,37.7665,37.9084,69400.0
2008-01-25 12:45:00,61.45,61.45,61.02,61.04,68500.0,37.9084,37.9084,37.6431,37.6555,68500.0
2008-01-25 12:50:00,61.02,61.17,61.0,61.11,66100.0,37.6431,37.7356,37.6308,37.6986,66100.0
2008-01-25 12:55:00,61.11,61.16,60.74,60.8,50300.0,37.6986,37.7295,37.4704,37.5074,50300.0
2008-01-25 13:00:00,60.82,61.06,60.82,61.01,66000.0,37.5197,37.6678,37.5197,37.6369,66000.0
2008-01-25 13:05:00,60.99,61.09,60.91,61.02,43300.0,37.6246,37.6863,37.5753,37.6431,43300.0
2008-01-25 13:10:00,61.03,61.29,61.0,61.29,40400.0,37.6493,37.8097,37.6308,37.8097,40400.0
2008-01-25 13:15:00,61.29,61.34,61.08,61.2,33600.0,37.8097,37.8405,37.6801,37.7542,33600.0
2008-01-25 13:20:00,61.18,61.3,60.97,61.09,26700.0,37.7418,37.8158,37.6123,37.6863,26700.0
2008-01-25 13:25:00,61.13,61.18,60.94,61.01,30200.0,37.711,37.7418,37.5938,37.6369,30200.0
2008-01-25 13:30:00,60.99,61.05,60.93,60.94,48700.0,37.6246,37.6616,37.5876,37.5938,48700.0
2008-01-25 13:35:00,60.94,60.94,60.63,60.8,63800.0,37.5938,37.5938,37.4025,37.5074,63800.0
2008-01-25 13:40:00,60.82,60.86,60.56,60.7,51200.0,37.5197,37.5444,37.3593,37.4457,51200.0
2008-01-25 13:45:00,60.73,60.93,60.44,60.5,53000.0,37.4642,37.5876,37.2853,37.3223,53000.0
2008-01-25 13:50:00,60.49,60.49,60.06,60.33,62600.0,37.3162,37.3162,37.0509,37.2175,62600.0
2008-01-25 13:55:00,60.34,60.71,60.34,60.61,38400.0,37.2236,37.4519,37.2236,37.3902,38400.0
2008-01-25 14:00:00,60.6,60.74,60.45,60.54,31900.0,37.384,37.4704,37.2915,37.347,31900.0
2008-01-25 14:05:00,60.53,60.67,60.46,60.63,27300.0,37.3408,37.4272,37.2976,37.4025,27300.0
2008-01-25 14:10:00,60.62,61.04,60.61,60.8,103600.0,37.3964,37.6555,37.3902,37.5074,103600.0
2008-01-25 14:15:00,60.83,60.9,60.7,60.78,27300.0,37.5259,37.5691,37.4457,37.4951,27300.0
2008-01-25 14:20:00,60.81,61.0,60.65,60.99,32000.0,37.5136,37.6308,37.4149,37.6246,32000.0
2008-01-25 14:25:00,60.98,61.06,60.59,60.78,45400.0,37.6184,37.6678,37.3778,37.4951,45400.0
2008-01-25 14:30:00,60.77,60.97,60.77,60.92,26300.0,37.4889,37.6123,37.4889,37.5814,26300.0
2008-01-25 14:35:00,60.9,61.25,60.85,61.17,59400.0,37.5691,37.785,37.5382,37.7356,59400.0
2008-01-25 14:40:00,61.19,61.2,60.87,60.95,30000.0,37.748,37.7542,37.5506,37.5999,30000.0
2008-01-25 14:45:00,60.96,61.01,60.8,60.83,51600.0,37.6061,37.6369,37.5074,37.5259,51600.0
2008-01-25 14:50:00,60.85,60.93,60.6,60.7,33400.0,37.5382,37.5876,37.384,37.4457,33400.0
2008-01-25 14:55:00,60.65,60.87,60.57,60.84,55900.0,37.4149,37.5506,37.3655,37.5321,55900.0
2008-01-25 15:00:00,60.85,60.91,60.75,60.84,31600.0,37.5382,37.5753,37.4766,37.5321,31600.0
2008-01-25 15:05:00,60.84,60.86,60.53,60.72,50000.0,37.5321,37.5444,37.3408,37.458,50000.0
2008-01-25 15:10:00,60.75,61.05,60.65,61.05,42300.0,37.4766,37.6616,37.4149,37.6616,42300.0
2008-01-25 15:15:00,61.08,61.2,60.97,61.14,57200.0,37.6801,37.7542,37.6123,37.7171,57200.0
2008-01-25 15:20:00,61.12,61.33,61.07,61.15,37800.0,37.7048,37.8344,37.674,37.7233,37800.0
2008-01-25 15:25:00,61.14,61.2,61.01,61.1,44600.0,37.7171,37.7542,37.6369,37.6925,44600.0
2008-01-25 15:30:00,61.12,61.22,60.95,61.12,83700.0,37.7048,37.7665,37.5999,37.7048,83700.0
2008-01-25 15:35:00,61.11,61.39,61.05,61.14,108000.0,37.6986,37.8714,37.6616,37.7171,108000.0
2008-01-25 15:40:00,61.16,61.34,61.1,61.18,48000.0,37.7295,37.8405,37.6925,37.7418,48000.0
2008-01-25 15:45:00,61.16,61.27,60.7,60.7,68200.0,37.7295,37.7973,37.4457,37.4457,68200.0
2008-01-25 15:50:00,60.72,60.78,60.52,60.61,123400.0,37.458,37.4951,37.3347,37.3902,123400.0
2008-01-25 15:55:00,60.61,60.78,60.56,60.6,288700.0,37.3902,37.4951,37.3593,37.384,288700.0
2008-01-28 09:30:00,60.62,61.26,60.23,60.72,85900.0,37.3964,37.7912,37.1558,37.458,85900.0
2008-01-28 09:35:00,60.74,60.8,60.2,60.46,44200.0,37.4704,37.5074,37.1373,37.2976,44200.0
2008-01-28 09:40:00,60.51,60.73,60.0,60.73,60000.0,37.3285,37.4642,37.0139,37.4642,60000.0
2008-01-28 09:45:00,60.73,60.93,60.44,60.51,102800.0,37.4642,37.5876,37.2853,37.3285,102800.0
2008-01-28 09:50:00,60.53,60.94,60.47,60.61,61800.0,37.3408,37.5938,37.3038,37.3902,61800.0
2008-01-28 09:55:00,60.62,60.78,60.5,60.5,37900.0,37.3964,37.4951,37.3223,37.3223,37900.0
2008-01-28 10:00:00,60.51,60.51,59.93,60.28,53600.0,37.3285,37.3285,36.9707,37.1866,53600.0
2008-01-28 10:05:00,60.23,60.34,59.85,59.95,39200.0,37.1558,37.2236,36.9213,36.983,39200.0
2008-01-28 10:10:00,59.93,60.11,59.87,60.09,76100.0,36.9707,37.0817,36.9337,37.0694,76100.0
2008-01-28 10:15:00,60.08,60.2,59.98,60.08,35200.0,37.0632,37.1373,37.0015,37.0632,35200.0
2008-01-28 10:20:00,60.07,60.35,60.05,60.14,66600.0,37.0571,37.2298,37.0447,37.1002,66600.0
2008-01-28 10:25:00,60.13,60.24,60.0,60.17,97700.0,37.0941,37.1619,37.0139,37.1187,97700.0
2008-01-28 10:30:00,60.13,60.29,60.01,60.24,74800.0,37.0941,37.1928,37.02,37.1619,74800.0
2008-01-28 10:35:00,60.24,60.3,60.06,60.26,40600.0,37.1619,37.1989,37.0509,37.1743,40600.0
2008-01-28 10:40:00,60.32,60.64,60.22,60.6,59400.0,37.2113,37.4087,37.1496,37.384,59400.0
2008-01-28 10:45:00,60.61,61.04,60.55,60.82,37500.0,37.3902,37.6555,37.3532,37.5197,37500.0
2008-01-28 10:50:00,60.82,61.5,60.82,61.38,45300.0,37.5197,37.9392,37.5197,37.8652,45300.0
2008-01-28 10:55:00,61.38,61.43,61.09,61.19,98500.0,37.8652,37.896,37.6863,37.748,98500.0
2008-01-28 11:00:00,61.19,61.25,60.99,61.25,35900.0,37.748,37.785,37.6246,37.785,35900.0
2008-01-28 11:05:00,61.25,61.37,61.16,61.29,37000.0,37.785,37.859,37.7295,37.8097,37000.0
2008-01-28 11:10:00,61.28,61.43,61.25,61.33,42200.0,37.8035,37.896,37.785,37.8344,42200.0
2008-01-28 11:15:00,61.32,61.36,60.81,61.02,26900.0,37.8282,37.8529,37.5136,37.6431,26900.0
2008-01-28 11:20:00,61.0,61.24,60.87,61.2,19900.0,37.6308,37.7788,37.5506,37.7542,19900.0
2008-01-28 11:25:00,61.22,61.36,61.21,61.36,15400.0,37.7665,37.8529,37.7603,37.8529,15400.0
2008-01-28 11:30:00,61.32,61.62,61.27,61.54,23800.0,37.8282,38.0133,37.7973,37.9639,23800.0
2008-01-28 11:35:00,61.59,61.63,61.37,61.61,48100.0,37.9947,38.0194,37.859,38.0071,48100.0
2008-01-28 11:40:00,61.6,61.72,61.42,61.47,32100.0,38.0009,38.0749,37.8899,37.9207,32100.0
2008-01-28 11:45:00,61.46,61.48,61.29,61.46,19700.0,37.9145,37.9269,37.8097,37.9145,19700.0
2008-01-28 11:50:00,61.46,61.47,61.18,61.19,17400.0,37.9145,37.9207,37.7418,37.748,17400.0
2008-01-28 11:55:00,61.2,61.31,61.14,61.15,26500.0,37.7542,37.822,37.7171,37.7233,26500.0
2008-01-28 12:00:00,61.19,61.22,61.02,61.17,22600.0,37.748,37.7665,37.6431,37.7356,22600.0
2008-01-28 12:05:00,61.18,61.2,60.82,60.85,27700.0,37.7418,37.7542,37.5197,37.5382,27700.0
2008-01-28 12:10:00,60.85,60.91,60.8,60.86,14800.0,37.5382,37.5753,37.5074,37.5444,14800.0
2008-01-28 12:15:00,60.84,60.94,60.78,60.81,17700.0,37.5321,37.5938,37.4951,37.5136,17700.0
2008-01-28 12:20:00,60.82,61.03,60.78,61.02,12100.0,37.5197,37.6493,37.4951,37.6431,12100.0
2008-01-28 12:25:00,61.01,61.02,60.87,60.91,10900.0,37.6369,37.6431,37.5506,37.5753,10900.0
2008-01-28 12:30:00,60.91,60.98,60.85,60.94,12700.0,37.5753,37.6184,37.5382,37.5938,12700.0
2008-01-28 12:35:00,60.94,60.96,60.74,60.93,20900.0,37.5938,37.6061,37.4704,37.5876,20900.0
2008-01-28 12:40:00,60.95,61.18,60.9,61.11,16100.0,37.5999,37.7418,37.5691,37.6986,16100.0
2008-01-28 12:45:00,61.11,61.3,61.0,61.29,21200.0,37.6986,37.8158,37.6308,37.8097,21200.0
2008-01-28 12:50:00,61.24,61.24,61.13,61.13,6200.0,37.7788,37.7788,37.711,37.711,6200.0
2008-01-28 12:55:00,61.14,61.2,61.07,61.1,16900.0,37.7171,37.7542,37.674,37.6925,16900.0
2008-01-28 13:00:00,61.1,61.35,61.05,61.35,17700.0,37.6925,37.8467,37.6616,37.8467,17700.0
2008-01-28 13:05:00,61.35,61.4,61.05,61.06,31000.0,37.8467,37.8775,37.6616,37.6678,31000.0
2008-01-28 13:10:00,61.07,61.29,61.0,61.15,27600.0,37.674,37.8097,37.6308,37.7233,27600.0
2008-01-28 13:15:00,61.15,61.33,61.12,61.27,31400.0,37.7233,37.8344,37.7048,37.7973,31400.0
2008-01-28 13:20:00,61.28,61.53,61.28,61.42,24000.0,37.8035,37.9577,37.8035,37.8899,24000.0
2008-01-28 13:25:00,61.38,61.44,61.24,61.24,9800.0,37.8652,37.9022,37.7788,37.7788,9800.0
2008-01-28 13:30:00,61.24,61.44,61.2,61.26,18700.0,37.7788,37.9022,37.7542,37.7912,18700.0
2008-01-28 13:35:00,61.22,61.37,61.17,61.28,31300.0,37.7665,37.859,37.7356,37.8035,31300.0
2008-01-28 13:40:00,61.29,61.36,61.16,61.21,37500.0,37.8097,37.8529,37.7295,37.7603,37500.0
2008-01-28 13:45:00,61.22,61.27,61.06,61.12,15400.0,37.7665,37.7973,37.6678,37.7048,15400.0
2008-01-28 13:50:00,61.11,61.24,61.1,61.24,17400.0,37.6986,37.7788,37.6925,37.7788,17400.0
2008-01-28 13:55:00,61.22,61.26,60.99,61.03,15400.0,37.7665,37.7912,37.6246,37.6493,15400.0
2008-01-28 14:00:00,61.03,61.23,61.03,61.09,26900.0,37.6493,37.7727,37.6493,37.6863,26900.0
2008-01-28 14:05:00,61.09,61.26,61.09,61.26,16100.0,37.6863,37.7912,37.6863,37.7912,16100.0
2008-01-28 14:10:00,61.29,61.34,61.14,61.17,39900.0,37.8097,37.8405,37.7171,37.7356,39900.0
2008-01-28 14:15:00,61.15,61.28,61.14,61.24,34200.0,37.7233,37.8035,37.7171,37.7788,34200.0
2008-01-28 14:20:00,61.24,61.3,61.14,61.18,31400.0,37.7788,37.8158,37.7171,37.7418,31400.0
2008-01-28 14:25:00,61.19,61.36,61.15,61.25,61700.0,37.748,37.8529,37.7233,37.785,61700.0
2008-01-28 14:30:00,61.26,61.61,61.25,61.59,69300.0,37.7912,38.0071,37.785,37.9947,69300.0
2008-01-28 14:35:00,61.57,61.75,61.49,61.49,62200.0,37.9824,38.0934,37.9331,37.9331,62200.0
2008-01-28 14:40:00,61.49,61.66,61.44,61.63,57600.0,37.9331,38.0379,37.9022,38.0194,57600.0
2008-01-28 14:45:00,61.65,61.7,61.56,61.61,57000.0,38.0318,38.0626,37.9762,38.0071,57000.0
2008-01-28 14:50:00,61.61,61.61,61.31,61.48,29000.0,38.0071,38.0071,37.822,37.9269,29000.0
2008-01-28 14:55:00,61.45,61.5,61.37,61.43,52200.0,37.9084,37.9392,37.859,37.896,52200.0
2008-01-28 15:00:00,61.4,61.5,61.38,61.46,24200.0,37.8775,37.9392,37.8652,37.9145,24200.0
2008-01-28 15:05:00,61.47,61.55,61.29,61.3,48800.0,37.9207,37.9701,37.8097,37.8158,48800.0
2008-01-28 15:10:00,61.32,61.33,61.12,61.13,54300.0,37.8282,37.8344,37.7048,37.711,54300.0
2008-01-28 15:15:00,61.13,61.33,61.09,61.25,50500.0,37.711,37.8344,37.6863,37.785,50500.0
2008-01-28 15:20:00,61.28,61.44,61.27,61.37,81900.0,37.8035,37.9022,37.7973,37.859,81900.0
2008-01-28 15:25:00,61.36,61.38,61.26,61.34,73800.0,37.8529,37.8652,37.7912,37.8405,73800.0
2008-01-28 15:30:00,61.32,61.55,61.31,61.41,82000.0,37.8282,37.9701,37.822,37.8837,82000.0
2008-01-28 15:35:00,61.41,61.54,61.32,61.5,110000.0,37.8837,37.9639,37.8282,37.9392,110000.0
2008-01-28 15:40:00,61.51,61.9,61.5,61.89,112300.0,37.9454,38.186,37.9392,38.1798,112300.0
2008-01-28 15:45:00,61.9,61.91,61.61,61.8,113000.0,38.186,38.1922,38.0071,38.1243,113000.0
2008-01-28 15:50:00,61.8,61.84,61.61,61.62,107500.0,38.1243,38.149,38.0071,38.0133,107500.0
2008-01-28 15:55:00,61.62,61.79,61.5,61.74,164900.0,38.0133,38.1181,37.9392,38.0873,164900.0
2008-01-29 09:30:00,62.29,62.67,62.05,62.5,94900.0,38.4266,38.661,38.2785,38.5561,94900.0
2008-01-29 09:35:00,62.48,62.86,62.23,62.74,103700.0,38.5438,38.7782,38.3896,38.7042,103700.0
2008-01-29 09:40:00,62.75,62.92,62.61,62.68,123900.0,38.7103,38.8152,38.624,38.6672,123900.0
2008-01-29 09:45:00,62.67,62.75,62.62,62.65,102200.0,38.661,38.7103,38.6301,38.6487,102200.0
2008-01-29 09:50:00,62.65,62.72,62.62,62.67,180500.0,38.6487,38.6918,38.6301,38.661,180500.0
2008-01-29 09:55:00,62.65,62.71,62.47,62.59,193400.0,38.6487,38.6857,38.5376,38.6116,193400.0
2008-01-29 10:00:00,62.58,62.7,62.31,62.6,212800.0,38.6055,38.6795,38.4389,38.6178,212800.0
2008-01-29 10:05:00,62.6,62.95,62.52,62.85,138000.0,38.6178,38.8337,38.5685,38.772,138000.0
2008-01-29 10:10:00,62.85,63.15,62.67,63.15,146500.0,38.772,38.9571,38.661,38.9571,146500.0
2008-01-29 10:15:00,63.15,63.16,62.73,62.8,144600.0,38.9571,38.9633,38.698,38.7412,144600.0
2008-01-29 10:20:00,62.8,62.93,62.75,62.86,66600.0,38.7412,38.8214,38.7103,38.7782,66600.0
2008-01-29 10:25:00,62.88,63.1,62.79,63.1,49500.0,38.7905,38.9263,38.735,38.9263,49500.0
2008-01-29 10:30:00,63.13,63.2,62.98,62.99,33900.0,38.9448,38.988,38.8522,38.8584,33900.0
2008-01-29 10:35:00,63.0,63.06,62.88,63.0,59200.0,38.8646,38.9016,38.7905,38.8646,59200.0
2008-01-29 10:40:00,62.96,63.23,62.88,63.21,42100.0,38.8399,39.0065,38.7905,38.9941,42100.0
2008-01-29 10:45:00,63.23,63.23,62.92,63.07,53500.0,39.0065,39.0065,38.8152,38.9078,53500.0
2008-01-29 10:50:00,63.05,63.13,63.0,63.04,38100.0,38.8954,38.9448,38.8646,38.8892,38100.0
2008-01-29 10:55:00,63.03,63.12,63.02,63.1,56400.0,38.8831,38.9386,38.8769,38.9263,56400.0
2008-01-29 11:00:00,63.09,63.56,63.07,63.55,59700.0,38.9201,39.21,38.9078,39.2039,59700.0
2008-01-29 11:05:00,63.53,63.79,63.51,63.7,72300.0,39.1915,39.3519,39.1792,39.2964,72300.0
2008-01-29 11:10:00,63.7,63.7,63.47,63.55,46400.0,39.2964,39.2964,39.1545,39.2039,46400.0
2008-01-29 11:15:00,63.57,63.87,63.55,63.86,92600.0,39.2162,39.4013,39.2039,39.3951,92600.0
2008-01-29 11:20:00,63.85,63.85,63.54,63.6,18500.0,39.3889,39.3889,39.1977,39.2347,18500.0
2008-01-29 11:25:00,63.58,63.66,63.51,63.59,14000.0,39.2224,39.2717,39.1792,39.2285,14000.0
2008-01-29 11:30:00,63.55,63.6,63.46,63.51,20300.0,39.2039,39.2347,39.1483,39.1792,20300.0
2008-01-29 11:35:00,63.48,63.48,63.25,63.31,42500.0,39.1607,39.1607,39.0188,39.0558,42500.0
2008-01-29 11:40:00,63.33,63.34,63.19,63.2,20300.0,39.0681,39.0743,38.9818,38.988,20300.0
2008-01-29 11:45:00,63.21,63.23,63.07,63.2,20200.0,38.9941,39.0065,38.9078,38.988,20200.0
2008-01-29 11:50:00,63.2,63.37,63.18,63.25,28000.0,38.988,39.0928,38.9756,39.0188,28000.0
2008-01-29 11:55:00,63.22,63.43,63.19,63.4,22200.0,39.0003,39.1298,38.9818,39.1113,22200.0
2008-01-29 12:00:00,63.39,63.59,63.35,63.57,23800.0,39.1052,39.2285,39.0805,39.2162,23800.0
2008-01-29 12:05:00,63.57,63.6,63.4,63.47,34800.0,39.2162,39.2347,39.1113,39.1545,34800.0
2008-01-29 12:10:00,63.47,63.48,63.35,63.39,14900.0,39.1545,39.1607,39.0805,39.1052,14900.0
2008-01-29 12:15:00,63.39,63.45,63.15,63.18,29500.0,39.1052,39.1422,38.9571,38.9756,29500.0
2008-01-29 12:20:00,63.18,63.21,63.06,63.09,17000.0,38.9756,38.9941,38.9016,38.9201,17000.0
2008-01-29 12:25:00,63.09,63.12,62.73,62.97,42800.0,38.9201,38.9386,38.698,38.8461,42800.0
2008-01-29 12:30:00,62.99,63.02,62.88,62.96,27300.0,38.8584,38.8769,38.7905,38.8399,27300.0
2008-01-29 12:35:00,62.95,62.99,62.84,62.87,21800.0,38.8337,38.8584,38.7659,38.7844,21800.0
2008-01-29 12:40:00,62.87,63.11,62.81,62.81,21100.0,38.7844,38.9324,38.7474,38.7474,21100.0
2008-01-29 12:45:00,62.84,62.99,62.81,62.93,17900.0,38.7659,38.8584,38.7474,38.8214,17900.0
2008-01-29 12:50:00,62.94,63.09,62.93,63.04,11200.0,38.8276,38.9201,38.8214,38.8892,11200.0
2008-01-29 12:55:00,63.04,63.05,62.92,62.95,41000.0,38.8892,38.8954,38.8152,38.8337,41000.0
2008-01-29 13:00:00,62.96,62.96,62.85,62.88,10800.0,38.8399,38.8399,38.772,38.7905,10800.0
2008-01-29 13:05:00,62.92,62.98,62.84,62.93,20400.0,38.8152,38.8522,38.7659,38.8214,20400.0
2008-01-29 13:10:00,62.95,63.01,62.85,62.87,18400.0,38.8337,38.8707,38.772,38.7844,18400.0
2008-01-29 13:15:00,62.85,63.02,62.85,62.93,13100.0,38.772,38.8769,38.772,38.8214,13100.0
2008-01-29 13:20:00,62.93,62.93,62.86,62.91,10200.0,38.8214,38.8214,38.7782,38.809,10200.0
2008-01-29 13:25:00,62.92,63.01,62.86,62.99,15000.0,38.8152,38.8707,38.7782,38.8584,15000.0
2008-01-29 13:30:00,62.98,63.07,62.92,62.99,24100.0,38.8522,38.9078,38.8152,38.8584,24100.0
2008-01-29 13:35:00,62.98,63.08,62.94,63.04,22900.0,38.8522,38.9139,38.8276,38.8892,22900.0
2008-01-29 13:40:00,63.05,63.05,62.98,63.03,33700.0,38.8954,38.8954,38.8522,38.8831,33700.0
2008-01-29 13:45:00,63.01,63.05,62.9,62.93,23400.0,38.8707,38.8954,38.8029,38.8214,23400.0
2008-01-29 13:50:00,62.95,63.04,62.86,62.92,25000.0,38.8337,38.8892,38.7782,38.8152,25000.0
2008-01-29 13:55:00,62.92,63.0,62.77,62.84,16500.0,38.8152,38.8646,38.7227,38.7659,16500.0
2008-01-29 14:00:00,62.81,62.94,62.79,62.85,20100.0,38.7474,38.8276,38.735,38.772,20100.0
2008-01-29 14:05:00,62.85,62.9,62.78,62.88,24800.0,38.772,38.8029,38.7289,38.7905,24800.0
2008-01-29 14:10:00,62.87,63.03,62.87,62.97,31100.0,38.7844,38.8831,38.7844,38.8461,31100.0
2008-01-29 14:15:00,62.98,63.04,62.94,63.01,24300.0,38.8522,38.8892,38.8276,38.8707,24300.0
2008-01-29 14:20:00,63.0,63.05,62.99,63.05,24100.0,38.8646,38.8954,38.8584,38.8954,24100.0
2008-01-29 14:25:00,63.05,63.21,63.04,63.12,46200.0,38.8954,38.9941,38.8892,38.9386,46200.0
2008-01-29 14:30:00,63.13,63.23,63.13,63.18,30100.0,38.9448,39.0065,38.9448,38.9756,30100.0
2008-01-29 14:35:00,63.18,63.27,63.13,63.27,30100.0,38.9756,39.0311,38.9448,39.0311,30100.0
2008-01-29 14:40:00,63.27,63.29,63.24,63.25,35900.0,39.0311,39.0435,39.0126,39.0188,35900.0
2008-01-29 14:45:00,63.26,63.27,63.13,63.18,65000.0,39.025,39.0311,38.9448,38.9756,65000.0
2008-01-29 14:50:00,63.19,63.33,63.17,63.23,30300.0,38.9818,39.0681,38.9694,39.0065,30300.0
2008-01-29 14:55:00,63.21,63.31,63.16,63.16,12400.0,38.9941,39.0558,38.9633,38.9633,12400.0
2008-01-29 15:00:00,63.18,63.25,63.13,63.25,39000.0,38.9756,39.0188,38.9448,39.0188,39000.0
2008-01-29 15:05:00,63.27,63.44,63.26,63.43,29600.0,39.0311,39.136,39.025,39.1298,29600.0
2008-01-29 15:10:00,63.42,63.42,63.23,63.25,36200.0,39.1237,39.1237,39.0065,39.0188,36200.0
2008-01-29 15:15:00,63.25,63.43,63.25,63.41,27600.0,39.0188,39.1298,39.0188,39.1175,27600.0
2008-01-29 15:20:00,63.41,63.63,63.4,63.61,68400.0,39.1175,39.2532,39.1113,39.2409,68400.0
2008-01-29 15:25:00,63.59,63.64,63.53,63.61,67800.0,39.2285,39.2594,39.1915,39.2409,67800.0
2008-01-29 15:30:00,63.61,63.74,63.58,63.74,115000.0,39.2409,39.3211,39.2224,39.3211,115000.0
2008-01-29 15:35:00,63.74,63.92,63.73,63.92,175100.0,39.3211,39.4321,39.3149,39.4321,175100.0
2008-01-29 15:40:00,63.91,63.95,63.84,63.88,229100.0,39.4259,39.4506,39.3828,39.4074,229100.0
2008-01-29 15:45:00,63.88,63.91,63.67,63.72,135900.0,39.4074,39.4259,39.2779,39.3087,135900.0
2008-01-29 15:50:00,63.7,63.91,63.68,63.85,109800.0,39.2964,39.4259,39.2841,39.3889,109800.0
2008-01-29 15:55:00,63.86,64.04,63.83,64.0,286000.0,39.3951,39.5061,39.3766,39.4815,286000.0
2008-01-30 09:30:00,63.76,63.82,63.39,63.82,53700.0,39.3334,39.3704,39.1052,39.3704,53700.0
2008-01-30 09:35:00,63.83,63.84,63.12,63.38,45900.0,39.3766,39.3828,38.9386,39.099,45900.0
2008-01-30 09:40:00,63.37,63.41,63.11,63.41,25900.0,39.0928,39.1175,38.9324,39.1175,25900.0
2008-01-30 09:45:00,63.37,63.48,63.16,63.22,27800.0,39.0928,39.1607,38.9633,39.0003,27800.0
2008-01-30 09:50:00,63.23,63.57,63.19,63.54,40500.0,39.0065,39.2162,38.9818,39.1977,40500.0
2008-01-30 09:55:00,63.55,63.6,63.38,63.45,14100.0,39.2039,39.2347,39.099,39.1422,14100.0
2008-01-30 10:00:00,63.45,63.53,63.27,63.4,34100.0,39.1422,39.1915,39.0311,39.1113,34100.0
2008-01-30 10:05:00,63.41,63.41,63.21,63.29,25300.0,39.1175,39.1175,38.9941,39.0435,25300.0
2008-01-30 10:10:00,63.29,63.61,63.27,63.38,23700.0,39.0435,39.2409,39.0311,39.099,23700.0
2008-01-30 10:15:00,63.35,63.43,63.25,63.37,29000.0,39.0805,39.1298,39.0188,39.0928,29000.0
2008-01-30 10:20:00,63.37,63.49,63.37,63.39,17900.0,39.0928,39.1669,39.0928,39.1052,17900.0
2008-01-30 10:25:00,63.39,63.41,63.3,63.35,17000.0,39.1052,39.1175,39.0496,39.0805,17000.0
2008-01-30 10:30:00,63.38,63.54,63.36,63.48,35800.0,39.099,39.1977,39.0867,39.1607,35800.0
2008-01-30 10:35:00,63.49,63.5,63.34,63.38,35300.0,39.1669,39.173,39.0743,39.099,35300.0
2008-01-30 10:40:00,63.38,63.4,63.26,63.26,25800.0,39.099,39.1113,39.025,39.025,25800.0
2008-01-30 10:45:00,63.25,63.33,63.23,63.32,19400.0,39.0188,39.0681,39.0065,39.062,19400.0
2008-01-30 10:50:00,63.29,63.36,63.22,63.34,23500.0,39.0435,39.0867,39.0003,39.0743,23500.0
2008-01-30 10:55:00,63.34,63.41,63.24,63.25,26600.0,39.0743,39.1175,39.0126,39.0188,26600.0
2008-01-30 11:00:00,63.26,63.29,63.16,63.17,20900.0,39.025,39.0435,38.9633,38.9694,20900.0
2008-01-30 11:05:00,63.18,63.22,63.11,63.14,17800.0,38.9756,39.0003,38.9324,38.9509,17800.0
2008-01-30 11:10:00,63.13,63.13,62.97,63.0,17800.0,38.9448,38.9448,38.8461,38.8646,17800.0
2008-01-30 11:15:00,63.01,63.02,62.87,62.89,32500.0,38.8707,38.8769,38.7844,38.7967,32500.0
2008-01-30 11:20:00,62.88,62.9,62.68,62.69,26400.0,38.7905,38.8029,38.6672,38.6733,26400.0
2008-01-30 11:25:00,62.67,62.7,62.52,62.62,27900.0,38.661,38.6795,38.5685,38.6301,27900.0
2008-01-30 11:30:00,62.62,62.64,62.54,62.56,14800.0,38.6301,38.6425,38.5808,38.5931,14800.0
2008-01-30 11:35:00,62.57,62.58,62.52,62.55,16200.0,38.5993,38.6055,38.5685,38.587,16200.0
2008-01-30 11:40:00,62.52,62.6,62.39,62.39,31800.0,38.5685,38.6178,38.4883,38.4883,31800.0
2008-01-30 11:45:00,62.41,62.47,62.36,62.47,18700.0,38.5006,38.5376,38.4698,38.5376,18700.0
2008-01-30 11:50:00,62.48,62.7,62.38,62.65,40700.0,38.5438,38.6795,38.4821,38.6487,40700.0
2008-01-30 11:55:00,62.65,62.74,62.6,62.7,54700.0,38.6487,38.7042,38.6178,38.6795,54700.0
2008-01-30 12:00:00,62.7,62.85,62.65,62.8,43200.0,38.6795,38.772,38.6487,38.7412,43200.0
2008-01-30 12:05:00,62.79,63.11,62.78,63.01,26800.0,38.735,38.9324,38.7289,38.8707,26800.0
2008-01-30 12:10:00,63.0,63.1,62.94,63.08,21200.0,38.8646,38.9263,38.8276,38.9139,21200.0
2008-01-30 12:15:00,63.07,63.08,62.97,63.06,16300.0,38.9078,38.9139,38.8461,38.9016,16300.0
2008-01-30 12:20:00,63.06,63.24,63.06,63.22,26100.0,38.9016,39.0126,38.9016,39.0003,26100.0
2008-01-30 12:25:00,63.21,63.3,63.21,63.26,27600.0,38.9941,39.0496,38.9941,39.025,27600.0
2008-01-30 12:30:00,63.25,63.29,63.16,63.16,11700.0,39.0188,39.0435,38.9633,38.9633,11700.0
2008-01-30 12:35:00,63.15,63.19,63.08,63.19,15900.0,38.9571,38.9818,38.9139,38.9818,15900.0
2008-01-30 12:40:00,63.17,63.17,63.14,63.16,10800.0,38.9694,38.9694,38.9509,38.9633,10800.0
2008-01-30 12:45:00,63.16,63.2,63.13,63.16,37100.0,38.9633,38.988,38.9448,38.9633,37100.0
2008-01-30 12:50:00,63.15,63.23,63.12,63.21,22400.0,38.9571,39.0065,38.9386,38.9941,22400.0
2008-01-30 12:55:00,63.19,63.22,63.18,63.2,10500.0,38.9818,39.0003,38.9756,38.988,10500.0
2008-01-30 13:00:00,63.19,63.25,63.19,63.25,10600.0,38.9818,39.0188,38.9818,39.0188,10600.0
2008-01-30 13:05:00,63.23,63.37,63.23,63.32,16100.0,39.0065,39.0928,39.0065,39.062,16100.0
2008-01-30 13:10:00,63.3,63.39,63.29,63.37,13500.0,39.0496,39.1052,39.0435,39.0928,13500.0
2008-01-30 13:15:00,63.36,63.48,63.35,63.46,18900.0,39.0867,39.1607,39.0805,39.1483,18900.0
2008-01-30 13:20:00,63.45,63.56,63.44,63.49,37800.0,39.1422,39.21,39.136,39.1669,37800.0
2008-01-30 13:25:00,63.5,63.58,63.49,63.51,28100.0,39.173,39.2224,39.1669,39.1792,28100.0
2008-01-30 13:30:00,63.52,63.57,63.46,63.57,27400.0,39.1854,39.2162,39.1483,39.2162,27400.0
2008-01-30 13:35:00,63.54,63.54,63.46,63.5,14600.0,39.1977,39.1977,39.1483,39.173,14600.0
2008-01-30 13:40:00,63.51,63.56,63.46,63.48,15100.0,39.1792,39.21,39.1483,39.1607,15100.0
2008-01-30 13:45:00,63.49,63.58,63.47,63.5,22700.0,39.1669,39.2224,39.1545,39.173,22700.0
2008-01-30 13:50:00,63.49,63.55,63.47,63.53,30500.0,39.1669,39.2039,39.1545,39.1915,30500.0
2008-01-30 13:55:00,63.52,63.64,63.44,63.5,40300.0,39.1854,39.2594,39.136,39.173,40300.0
2008-01-30 14:00:00,63.5,63.69,63.47,63.69,33300.0,39.173,39.2902,39.1545,39.2902,33300.0
2008-01-30 14:05:00,63.66,63.81,63.56,63.56,38900.0,39.2717,39.3643,39.21,39.21,38900.0
2008-01-30 14:10:00,63.56,64.02,63.56,64.02,28800.0,39.21,39.4938,39.21,39.4938,28800.0
2008-01-30 14:15:00,64.02,64.72,63.92,64.59,153700.0,39.4938,39.9256,39.4321,39.8454,153700.0
2008-01-30 14:20:00,64.4,65.06,64.4,65.03,209100.0,39.7282,40.1354,39.7282,40.1169,209100.0
2008-01-30 14:25:00,64.9,65.39,64.7,64.72,104400.0,40.0367,40.339,39.9133,39.9256,104400.0
2008-01-30 14:30:00,64.72,64.72,63.94,64.01,84000.0,39.9256,39.9256,39.4445,39.4876,84000.0
2008-01-30 14:35:00,64.02,64.46,63.79,64.24,110800.0,39.4938,39.7652,39.3519,39.6295,110800.0
2008-01-30 14:40:00,64.24,64.61,63.99,64.58,107800.0,39.6295,39.8578,39.4753,39.8393,107800.0
2008-01-30 14:45:00,64.58,65.2,64.28,65.17,130600.0,39.8393,40.2217,39.6542,40.2032,130600.0
2008-01-30 14:50:00,65.17,65.17,64.75,64.98,95700.0,40.2032,40.2032,39.9441,40.086,95700.0
2008-01-30 14:55:00,65.0,65.29,64.87,65.26,72100.0,40.0984,40.2773,40.0182,40.2588,72100.0
2008-01-30 15:00:00,65.27,65.29,65.11,65.15,50800.0,40.2649,40.2773,40.1662,40.1909,50800.0
2008-01-30 15:05:00,65.19,65.6,65.16,65.4,71500.0,40.2156,40.4685,40.1971,40.3451,71500.0
2008-01-30 15:10:00,65.42,65.44,64.93,64.96,108300.0,40.3575,40.3698,40.0552,40.0737,108300.0
2008-01-30 15:15:00,64.96,64.96,64.6,64.87,112800.0,40.0737,40.0737,39.8516,40.0182,112800.0
2008-01-30 15:20:00,64.87,64.91,64.4,64.4,67700.0,40.0182,40.0428,39.7282,39.7282,67700.0
2008-01-30 15:25:00,64.42,64.57,64.19,64.44,102000.0,39.7406,39.8331,39.5987,39.7529,102000.0
2008-01-30 15:30:00,64.43,64.64,64.12,64.12,67900.0,39.7467,39.8763,39.5555,39.5555,67900.0
2008-01-30 15:35:00,64.08,64.15,63.75,63.82,124700.0,39.5308,39.574,39.3272,39.3704,124700.0
2008-01-30 15:40:00,63.81,64.05,63.42,63.43,166500.0,39.3643,39.5123,39.1237,39.1298,166500.0
2008-01-30 15:45:00,63.41,63.52,63.23,63.49,171800.0,39.1175,39.1854,39.0065,39.1669,171800.0
2008-01-30 15:50:00,63.49,63.72,63.35,63.38,144500.0,39.1669,39.3087,39.0805,39.099,144500.0
2008-01-30 15:55:00,63.39,63.46,62.93,63.15,206300.0,39.1052,39.1483,38.8214,38.9571,206300.0
2008-01-31 09:30:00,61.33,61.84,61.31,61.74,97000.0,37.8344,38.149,37.822,38.0873,97000.0
2008-01-31 09:35:00,61.73,62.02,61.51,61.94,67500.0,38.0811,38.26,37.9454,38.2107,67500.0
2008-01-31 09:40:00,61.94,61.98,61.7,61.76,56000.0,38.2107,38.2353,38.0626,38.0996,56000.0
2008-01-31 09:45:00,61.78,62.1,61.78,61.99,55200.0,38.112,38.3094,38.112,38.2415,55200.0
2008-01-31 09:50:00,61.99,62.19,61.88,61.92,55200.0,38.2415,38.3649,38.1736,38.1983,55200.0
2008-01-31 09:55:00,61.92,62.68,61.91,62.63,56100.0,38.1983,38.6672,38.1922,38.6363,56100.0
2008-01-31 10:00:00,62.62,62.64,62.23,62.37,59100.0,38.6301,38.6425,38.3896,38.4759,59100.0
2008-01-31 10:05:00,62.39,63.13,62.39,63.06,66500.0,38.4883,38.9448,38.4883,38.9016,66500.0
2008-01-31 10:10:00,63.06,63.75,63.04,63.73,56800.0,38.9016,39.3272,38.8892,39.3149,56800.0
2008-01-31 10:15:00,63.71,63.75,63.0,63.02,52200.0,39.3026,39.3272,38.8646,38.8769,52200.0
2008-01-31 10:20:00,62.97,63.25,62.81,63.21,27500.0,38.8461,39.0188,38.7474,38.9941,27500.0
2008-01-31 10:25:00,63.2,63.67,63.15,63.65,69900.0,38.988,39.2779,38.9571,39.2656,69900.0
2008-01-31 10:30:00,63.65,63.67,63.25,63.57,37300.0,39.2656,39.2779,39.0188,39.2162,37300.0
2008-01-31 10:35:00,63.61,63.69,63.18,63.25,26800.0,39.2409,39.2902,38.9756,39.0188,26800.0
2008-01-31 10:40:00,63.3,63.37,63.14,63.18,34900.0,39.0496,39.0928,38.9509,38.9756,34900.0
2008-01-31 10:45:00,63.16,63.36,63.12,63.3,40700.0,38.9633,39.0867,38.9386,39.0496,40700.0
2008-01-31 10:50:00,63.31,63.35,63.15,63.32,24000.0,39.0558,39.0805,38.9571,39.062,24000.0
2008-01-31 10:55:00,63.3,63.67,63.27,63.63,32200.0,39.0496,39.2779,39.0311,39.2532,32200.0
2008-01-31 11:00:00,63.67,64.04,63.57,63.98,42200.0,39.2779,39.5061,39.2162,39.4691,42200.0
2008-01-31 11:05:00,63.97,64.0,63.67,63.7,38300.0,39.463,39.4815,39.2779,39.2964,38300.0
2008-01-31 11:10:00,63.7,63.91,63.65,63.91,43000.0,39.2964,39.4259,39.2656,39.4259,43000.0
2008-01-31 11:15:00,63.93,64.34,63.91,64.31,54700.0,39.4383,39.6912,39.4259,39.6727,54700.0
2008-01-31 11:20:00,64.28,64.59,64.27,64.4,67300.0,39.6542,39.8454,39.648,39.7282,67300.0
2008-01-31 11:25:00,64.39,64.83,64.39,64.8,54400.0,39.7221,39.9935,39.7221,39.975,54400.0
2008-01-31 11:30:00,64.82,64.98,64.71,64.75,65800.0,39.9873,40.086,39.9195,39.9441,65800.0
2008-01-31 11:35:00,64.75,64.78,64.51,64.52,27400.0,39.9441,39.9626,39.7961,39.8023,27400.0
2008-01-31 11:40:00,64.56,64.87,64.43,64.87,48400.0,39.8269,40.0182,39.7467,40.0182,48400.0
2008-01-31 11:45:00,64.86,65.36,64.86,65.36,78700.0,40.012,40.3204,40.012,40.3204,78700.0
2008-01-31 11:50:00,65.35,65.93,65.32,65.86,66700.0,40.3143,40.6721,40.2958,40.6289,66700.0
2008-01-31 11:55:00,65.84,65.9,65.23,65.26,64400.0,40.6166,40.6536,40.2403,40.2588,64400.0
2008-01-31 12:00:00,65.26,65.29,65.07,65.08,73300.0,40.2588,40.2773,40.1415,40.1477,73300.0
2008-01-31 12:05:00,65.11,65.17,64.64,64.65,47700.0,40.1662,40.2032,39.8763,39.8825,47700.0
2008-01-31 12:10:00,64.65,65.16,64.54,65.12,55300.0,39.8825,40.1971,39.8146,40.1724,55300.0
2008-01-31 12:15:00,65.16,65.16,64.9,64.93,51800.0,40.1971,40.1971,40.0367,40.0552,51800.0
2008-01-31 12:20:00,64.88,65.07,64.83,64.93,27800.0,40.0243,40.1415,39.9935,40.0552,27800.0
2008-01-31 12:25:00,64.97,64.99,64.6,64.99,38700.0,40.0799,40.0922,39.8516,40.0922,38700.0
2008-01-31 12:30:00,64.99,65.18,64.95,65.0,35400.0,40.0922,40.2094,40.0675,40.0984,35400.0
2008-01-31 12:35:00,64.99,65.09,64.83,64.94,26800.0,40.0922,40.1539,39.9935,40.0614,26800.0
2008-01-31 12:40:00,64.97,65.03,64.74,64.76,26400.0,40.0799,40.1169,39.938,39.9503,26400.0
2008-01-31 12:45:00,64.75,64.84,64.67,64.7,24100.0,39.9441,39.9997,39.8948,39.9133,24100.0
2008-01-31 12:50:00,64.68,64.68,64.3,64.36,34600.0,39.901,39.901,39.6665,39.7036,34600.0
2008-01-31 12:55:00,64.35,64.4,64.18,64.36,26900.0,39.6974,39.7282,39.5925,39.7036,26900.0
2008-01-31 13:00:00,64.37,64.54,64.29,64.54,22400.0,39.7097,39.8146,39.6604,39.8146,22400.0
2008-01-31 13:05:00,64.53,64.59,64.3,64.36,61300.0,39.8084,39.8454,39.6665,39.7036,61300.0
2008-01-31 13:10:00,64.39,64.72,64.39,64.56,46900.0,39.7221,39.9256,39.7221,39.8269,46900.0
2008-01-31 13:15:00,64.57,64.6,64.45,64.47,20800.0,39.8331,39.8516,39.7591,39.7714,20800.0
2008-01-31 13:20:00,64.44,64.5,64.27,64.43,26400.0,39.7529,39.7899,39.648,39.7467,26400.0
2008-01-31 13:25:00,64.41,64.62,64.41,64.55,21100.0,39.7344,39.8639,39.7344,39.8208,21100.0
2008-01-31 13:30:00,64.56,64.68,64.51,64.67,19200.0,39.8269,39.901,39.7961,39.8948,19200.0
2008-01-31 13:35:00,64.67,64.83,64.59,64.79,28900.0,39.8948,39.9935,39.8454,39.9688,28900.0
2008-01-31 13:40:00,64.78,65.09,64.77,65.09,34700.0,39.9626,40.1539,39.9565,40.1539,34700.0
2008-01-31 13:45:00,65.08,65.1,64.94,65.1,23500.0,40.1477,40.1601,40.0614,40.1601,23500.0
2008-01-31 13:50:00,65.1,65.16,65.02,65.1,129900.0,40.1601,40.1971,40.1107,40.1601,129900.0
2008-01-31 13:55:00,65.09,65.11,64.86,64.87,26300.0,40.1539,40.1662,40.012,40.0182,26300.0
2008-01-31 14:00:00,64.87,65.03,64.75,64.88,53400.0,40.0182,40.1169,39.9441,40.0243,53400.0
2008-01-31 14:05:00,64.86,64.98,64.75,64.91,38500.0,40.012,40.086,39.9441,40.0428,38500.0
2008-01-31 14:10:00,64.92,65.29,64.92,65.23,50500.0,40.049,40.2773,40.049,40.2403,50500.0
2008-01-31 14:15:00,65.19,65.39,65.17,65.34,44900.0,40.2156,40.339,40.2032,40.3081,44900.0
2008-01-31 14:20:00,65.34,65.45,65.25,65.29,45400.0,40.3081,40.376,40.2526,40.2773,45400.0
2008-01-31 14:25:00,65.29,65.39,65.06,65.18,31900.0,40.2773,40.339,40.1354,40.2094,31900.0
2008-01-31 14:30:00,65.18,65.34,65.15,65.33,29200.0,40.2094,40.3081,40.1909,40.3019,29200.0
2008-01-31 14:35:00,65.33,65.46,64.99,65.04,29900.0,40.3019,40.3821,40.0922,40.123,29900.0
2008-01-31 14:40:00,64.99,65.08,64.94,65.06,30900.0,40.0922,40.1477,40.0614,40.1354,30900.0
2008-01-31 14:45:00,65.08,65.5,65.06,65.45,58900.0,40.1477,40.4068,40.1354,40.376,58900.0
2008-01-31 14:50:00,65.49,65.56,65.28,65.43,78200.0,40.4006,40.4438,40.2711,40.3636,78200.0
2008-01-31 14:55:00,65.42,65.82,65.36,65.81,61400.0,40.3575,40.6042,40.3204,40.5981,61400.0
2008-01-31 15:00:00,65.81,65.91,65.47,65.47,107100.0,40.5981,40.6597,40.3883,40.3883,107100.0
2008-01-31 15:05:00,65.47,65.77,65.43,65.71,55800.0,40.3883,40.5734,40.3636,40.5364,55800.0
2008-01-31 15:10:00,65.7,65.85,65.58,65.75,52800.0,40.5302,40.6227,40.4562,40.561,52800.0
2008-01-31 15:15:00,65.73,65.76,65.54,65.54,41900.0,40.5487,40.5672,40.4315,40.4315,41900.0
2008-01-31 15:20:00,65.59,65.88,65.54,65.85,52500.0,40.4623,40.6412,40.4315,40.6227,52500.0
2008-01-31 15:25:00,65.82,66.0,65.79,65.89,66000.0,40.6042,40.7153,40.5857,40.6474,66000.0
2008-01-31 15:30:00,65.91,66.0,65.78,65.79,54200.0,40.6597,40.7153,40.5795,40.5857,54200.0
2008-01-31 15:35:00,65.79,66.01,65.74,65.95,59100.0,40.5857,40.7214,40.5549,40.6844,59100.0
2008-01-31 15:40:00,65.97,66.11,65.94,65.96,87700.0,40.6968,40.7831,40.6783,40.6906,87700.0
2008-01-31 15:45:00,65.93,66.24,65.86,66.18,79400.0,40.6721,40.8633,40.6289,40.8263,79400.0
2008-01-31 15:50:00,66.17,66.22,65.24,65.45,142400.0,40.8201,40.851,40.2464,40.376,142400.0
2008-01-31 15:55:00,65.42,65.69,65.23,65.5,184900.0,40.3575,40.524,40.2403,40.4068,184900.0
2008-02-01 09:30:00,65.77,66.39,65.01,66.28,79600.0,40.5734,40.9559,40.1045,40.888,79600.0
2008-02-01 09:35:00,66.27,66.39,65.65,65.86,72700.0,40.8818,40.9559,40.4994,40.6289,72700.0
2008-02-01 09:40:00,65.77,66.1,65.63,66.06,41500.0,40.5734,40.777,40.487,40.7523,41500.0
2008-02-01 09:45:00,66.09,66.54,65.37,66.39,59300.0,40.7708,41.0484,40.3266,40.9559,59300.0
2008-02-01 09:50:00,66.42,66.42,65.97,66.09,53700.0,40.9744,40.9744,40.6968,40.7708,53700.0
2008-02-01 09:55:00,66.1,66.3,65.97,66.17,23100.0,40.777,40.9003,40.6968,40.8201,23100.0
2008-02-01 10:00:00,66.14,66.88,66.14,66.75,63400.0,40.8016,41.2581,40.8016,41.1779,63400.0
2008-02-01 10:05:00,66.77,67.23,66.63,66.74,74300.0,41.1903,41.474,41.1039,41.1718,74300.0
2008-02-01 10:10:00,66.74,66.98,66.57,66.81,51200.0,41.1718,41.3198,41.0669,41.215,51200.0
2008-02-01 10:15:00,66.8,66.8,66.48,66.6,64400.0,41.2088,41.2088,41.0114,41.0854,64400.0
2008-02-01 10:20:00,66.61,66.66,66.12,66.3,39100.0,41.0916,41.1224,40.7893,40.9003,39100.0
2008-02-01 10:25:00,66.28,66.29,65.83,66.01,52200.0,40.888,40.8942,40.6104,40.7214,52200.0
2008-02-01 10:30:00,65.97,66.01,65.67,65.83,54100.0,40.6968,40.7214,40.5117,40.6104,54100.0
2008-02-01 10:35:00,65.84,66.0,65.71,65.98,35400.0,40.6166,40.7153,40.5364,40.7029,35400.0
2008-02-01 10:40:00,66.02,66.12,65.58,65.69,44700.0,40.7276,40.7893,40.4562,40.524,44700.0
2008-02-01 10:45:00,65.66,66.03,65.5,65.78,88600.0,40.5055,40.7338,40.4068,40.5795,88600.0
2008-02-01 10:50:00,65.77,66.36,65.75,66.24,63700.0,40.5734,40.9373,40.561,40.8633,63700.0
2008-02-01 10:55:00,66.24,66.29,66.04,66.22,67800.0,40.8633,40.8942,40.7399,40.851,67800.0
2008-02-01 11:00:00,66.21,66.52,66.07,66.45,57300.0,40.8448,41.0361,40.7584,40.9929,57300.0
2008-02-01 11:05:00,66.45,66.54,66.22,66.31,55700.0,40.9929,41.0484,40.851,40.9065,55700.0
2008-02-01 11:10:00,66.28,66.46,66.02,66.4,39300.0,40.888,40.999,40.7276,40.962,39300.0
2008-02-01 11:15:00,66.36,66.49,66.24,66.35,27600.0,40.9373,41.0175,40.8633,40.9312,27600.0
2008-02-01 11:20:00,66.33,66.75,66.33,66.62,47500.0,40.9188,41.1779,40.9188,41.0977,47500.0
2008-02-01 11:25:00,66.62,66.89,66.52,66.52,42600.0,41.0977,41.2643,41.0361,41.0361,42600.0
2008-02-01 11:30:00,66.5,66.71,66.47,66.62,28500.0,41.0237,41.1533,41.0052,41.0977,28500.0
2008-02-01 11:35:00,66.6,66.76,66.49,66.71,20500.0,41.0854,41.1841,41.0175,41.1533,20500.0
2008-02-01 11:40:00,66.7,66.74,66.5,66.67,21800.0,41.1471,41.1718,41.0237,41.1286,21800.0
2008-02-01 11:45:00,66.67,66.7,66.41,66.45,23800.0,41.1286,41.1471,40.9682,40.9929,23800.0
2008-02-01 11:50:00,66.47,66.48,66.31,66.43,43900.0,41.0052,41.0114,40.9065,40.9805,43900.0
2008-02-01 11:55:00,66.42,66.53,66.33,66.49,54200.0,40.9744,41.0422,40.9188,41.0175,54200.0
2008-02-01 12:00:00,66.48,66.62,66.37,66.62,34200.0,41.0114,41.0977,40.9435,41.0977,34200.0
2008-02-01 12:05:00,66.59,66.72,66.39,66.39,16200.0,41.0792,41.1594,40.9559,40.9559,16200.0
2008-02-01 12:10:00,66.42,66.45,66.2,66.24,21300.0,40.9744,40.9929,40.8386,40.8633,21300.0
2008-02-01 12:15:00,66.24,66.45,66.22,66.29,17300.0,40.8633,40.9929,40.851,40.8942,17300.0
2008-02-01 12:20:00,66.28,66.35,66.1,66.34,19500.0,40.888,40.9312,40.777,40.925,19500.0
2008-02-01 12:25:00,66.28,66.45,66.2,66.3,16100.0,40.888,40.9929,40.8386,40.9003,16100.0
2008-02-01 12:30:00,66.29,66.38,66.14,66.16,11900.0,40.8942,40.9497,40.8016,40.814,11900.0
2008-02-01 12:35:00,66.21,66.25,66.04,66.2,15200.0,40.8448,40.8695,40.7399,40.8386,15200.0
2008-02-01 12:40:00,66.23,66.35,66.21,66.31,12800.0,40.8572,40.9312,40.8448,40.9065,12800.0
2008-02-01 12:45:00,66.27,66.31,66.0,66.07,17400.0,40.8818,40.9065,40.7153,40.7584,17400.0
2008-02-01 12:50:00,66.05,66.26,66.05,66.18,31700.0,40.7461,40.8757,40.7461,40.8263,31700.0
2008-02-01 12:55:00,66.19,66.28,66.09,66.15,9900.0,40.8325,40.888,40.7708,40.8078,9900.0
2008-02-01 13:00:00,66.18,66.36,66.15,66.26,18800.0,40.8263,40.9373,40.8078,40.8757,18800.0
2008-02-01 13:05:00,66.26,66.43,66.23,66.32,18000.0,40.8757,40.9805,40.8572,40.9127,18000.0
2008-02-01 13:10:00,66.34,66.34,66.22,66.29,114800.0,40.925,40.925,40.851,40.8942,114800.0
2008-02-01 13:15:00,66.29,66.4,66.23,66.27,58600.0,40.8942,40.962,40.8572,40.8818,58600.0
2008-02-01 13:20:00,66.23,66.45,66.22,66.4,38500.0,40.8572,40.9929,40.851,40.962,38500.0
2008-02-01 13:25:00,66.39,66.5,66.22,66.24,35700.0,40.9559,41.0237,40.851,40.8633,35700.0
2008-02-01 13:30:00,66.24,66.44,66.22,66.35,22900.0,40.8633,40.9867,40.851,40.9312,22900.0
2008-02-01 13:35:00,66.3,66.36,66.2,66.3,21400.0,40.9003,40.9373,40.8386,40.9003,21400.0
2008-02-01 13:40:00,66.28,66.3,66.17,66.23,15900.0,40.888,40.9003,40.8201,40.8572,15900.0
2008-02-01 13:45:00,66.24,66.45,66.22,66.41,32700.0,40.8633,40.9929,40.851,40.9682,32700.0
2008-02-01 13:50:00,66.39,66.53,66.18,66.23,32600.0,40.9559,41.0422,40.8263,40.8572,32600.0
2008-02-01 13:55:00,66.25,66.27,66.04,66.06,20400.0,40.8695,40.8818,40.7399,40.7523,20400.0
2008-02-01 14:00:00,66.04,66.18,66.03,66.13,43100.0,40.7399,40.8263,40.7338,40.7955,43100.0
2008-02-01 14:05:00,66.13,66.17,66.02,66.07,47300.0,40.7955,40.8201,40.7276,40.7584,47300.0
2008-02-01 14:10:00,66.08,66.12,66.0,66.02,104800.0,40.7646,40.7893,40.7153,40.7276,104800.0
2008-02-01 14:15:00,66.01,66.07,65.93,66.04,47100.0,40.7214,40.7584,40.6721,40.7399,47100.0
2008-02-01 14:20:00,66.04,66.31,66.03,66.3,53200.0,40.7399,40.9065,40.7338,40.9003,53200.0
2008-02-01 14:25:00,66.27,66.36,66.16,66.21,32100.0,40.8818,40.9373,40.814,40.8448,32100.0
2008-02-01 14:30:00,66.21,66.38,66.18,66.18,55000.0,40.8448,40.9497,40.8263,40.8263,55000.0
2008-02-01 14:35:00,66.2,66.4,66.02,66.31,139300.0,40.8386,40.962,40.7276,40.9065,139300.0
2008-02-01 14:40:00,66.29,66.36,66.16,66.21,44100.0,40.8942,40.9373,40.814,40.8448,44100.0
2008-02-01 14:45:00,66.22,66.25,66.14,66.23,42700.0,40.851,40.8695,40.8016,40.8572,42700.0
2008-02-01 14:50:00,66.24,66.3,66.18,66.21,51700.0,40.8633,40.9003,40.8263,40.8448,51700.0
2008-02-01 14:55:00,66.25,66.27,66.15,66.22,94000.0,40.8695,40.8818,40.8078,40.851,94000.0
2008-02-01 15:00:00,66.2,66.27,66.06,66.21,79000.0,40.8386,40.8818,40.7523,40.8448,79000.0
2008-02-01 15:05:00,66.24,66.37,66.18,66.23,57400.0,40.8633,40.9435,40.8263,40.8572,57400.0
2008-02-01 15:10:00,66.2,66.28,66.11,66.15,29900.0,40.8386,40.888,40.7831,40.8078,29900.0
2008-02-01 15:15:00,66.13,66.19,65.88,66.18,88100.0,40.7955,40.8325,40.6412,40.8263,88100.0
2008-02-01 15:20:00,66.21,66.28,66.02,66.21,82300.0,40.8448,40.888,40.7276,40.8448,82300.0
2008-02-01 15:25:00,66.21,66.25,66.1,66.14,116800.0,40.8448,40.8695,40.777,40.8016,116800.0
2008-02-01 15:30:00,66.18,66.25,66.1,66.17,29800.0,40.8263,40.8695,40.777,40.8201,29800.0
2008-02-01 15:35:00,66.17,66.23,66.09,66.21,21700.0,40.8201,40.8572,40.7708,40.8448,21700.0
2008-02-01 15:40:00,66.21,66.33,66.18,66.33,94300.0,40.8448,40.9188,40.8263,40.9188,94300.0
2008-02-01 15:45:00,66.32,66.54,66.2,66.51,79800.0,40.9127,41.0484,40.8386,41.0299,79800.0
2008-02-01 15:50:00,66.5,66.54,66.32,66.34,115400.0,41.0237,41.0484,40.9127,40.925,115400.0
2008-02-01 15:55:00,66.34,66.41,66.31,66.37,115100.0,40.925,40.9682,40.9065,40.9435,115100.0
2008-02-04 09:30:00,65.56,65.96,64.99,65.02,59600.0,40.4438,40.6906,40.0922,40.1107,59600.0
2008-02-04 09:35:00,65.02,65.25,64.86,64.9,53600.0,40.1107,40.2526,40.012,40.0367,53600.0
2008-02-04 09:40:00,64.91,65.96,64.79,65.13,33300.0,40.0428,40.6906,39.9688,40.1786,33300.0
2008-02-04 09:45:00,65.14,65.31,64.99,64.99,17800.0,40.1847,40.2896,40.0922,40.0922,17800.0
2008-02-04 09:50:00,65.0,65.07,64.57,64.69,53300.0,40.0984,40.1415,39.8331,39.9071,53300.0
2008-02-04 09:55:00,64.67,64.7,64.45,64.5,51000.0,39.8948,39.9133,39.7591,39.7899,51000.0
2008-02-04 10:00:00,64.49,64.55,64.15,64.52,55100.0,39.7837,39.8208,39.574,39.8023,55100.0
2008-02-04 10:05:00,64.51,64.6,64.27,64.59,59300.0,39.7961,39.8516,39.648,39.8454,59300.0
2008-02-04 10:10:00,64.64,64.68,64.35,64.36,51500.0,39.8763,39.901,39.6974,39.7036,51500.0
2008-02-04 10:15:00,64.37,64.37,64.18,64.22,43200.0,39.7097,39.7097,39.5925,39.6172,43200.0
2008-02-04 10:20:00,64.21,64.27,64.02,64.24,54400.0,39.611,39.648,39.4938,39.6295,54400.0
2008-02-04 10:25:00,64.24,64.25,64.05,64.2,33100.0,39.6295,39.6357,39.5123,39.6048,33100.0
2008-02-04 10:30:00,64.2,64.23,64.01,64.06,40200.0,39.6048,39.6234,39.4876,39.5185,40200.0
2008-02-04 10:35:00,64.04,64.2,64.04,64.15,47200.0,39.5061,39.6048,39.5061,39.574,47200.0
2008-02-04 10:40:00,64.16,64.25,64.09,64.19,50600.0,39.5802,39.6357,39.537,39.5987,50600.0
2008-02-04 10:45:00,64.19,64.19,63.87,64.02,47200.0,39.5987,39.5987,39.4013,39.4938,47200.0
2008-02-04 10:50:00,64.02,64.12,64.0,64.04,27500.0,39.4938,39.5555,39.4815,39.5061,27500.0
2008-02-04 10:55:00,64.07,64.1,63.96,64.03,23600.0,39.5247,39.5432,39.4568,39.5,23600.0
2008-02-04 11:00:00,64.05,64.1,64.02,64.08,29100.0,39.5123,39.5432,39.4938,39.5308,29100.0
2008-02-04 11:05:00,64.08,64.16,64.05,64.12,39700.0,39.5308,39.5802,39.5123,39.5555,39700.0
2008-02-04 11:10:00,64.14,64.25,64.12,64.25,36900.0,39.5678,39.6357,39.5555,39.6357,36900.0
2008-02-04 11:15:00,64.26,64.45,64.24,64.35,40800.0,39.6419,39.7591,39.6295,39.6974,40800.0
2008-02-04 11:20:00,64.35,64.52,64.33,64.46,51500.0,39.6974,39.8023,39.685,39.7652,51500.0
2008-02-04 11:25:00,64.46,64.48,64.42,64.46,28800.0,39.7652,39.7776,39.7406,39.7652,28800.0
2008-02-04 11:30:00,64.46,64.47,64.37,64.46,47700.0,39.7652,39.7714,39.7097,39.7652,47700.0
2008-02-04 11:35:00,64.45,64.45,64.32,64.42,31800.0,39.7591,39.7591,39.6789,39.7406,31800.0
2008-02-04 11:40:00,64.42,64.53,64.38,64.53,49900.0,39.7406,39.8084,39.7159,39.8084,49900.0
2008-02-04 11:45:00,64.52,64.63,64.5,64.61,17700.0,39.8023,39.8701,39.7899,39.8578,17700.0
2008-02-04 11:50:00,64.62,64.78,64.62,64.73,27500.0,39.8639,39.9626,39.8639,39.9318,27500.0
2008-02-04 11:55:00,64.73,64.8,64.55,64.68,31800.0,39.9318,39.975,39.8208,39.901,31800.0
2008-02-04 12:00:00,64.68,64.7,64.49,64.52,30600.0,39.901,39.9133,39.7837,39.8023,30600.0
2008-02-04 12:05:00,64.51,64.52,64.44,64.46,36700.0,39.7961,39.8023,39.7529,39.7652,36700.0
2008-02-04 12:10:00,64.46,64.47,64.33,64.4,26400.0,39.7652,39.7714,39.685,39.7282,26400.0
2008-02-04 12:15:00,64.39,64.5,64.38,64.48,20600.0,39.7221,39.7899,39.7159,39.7776,20600.0
2008-02-04 12:20:00,64.46,64.47,64.25,64.25,22500.0,39.7652,39.7714,39.6357,39.6357,22500.0
2008-02-04 12:25:00,64.27,64.3,64.1,64.17,27900.0,39.648,39.6665,39.5432,39.5863,27900.0
2008-02-04 12:30:00,64.17,64.45,64.17,64.44,18200.0,39.5863,39.7591,39.5863,39.7529,18200.0
2008-02-04 12:35:00,64.44,64.47,64.37,64.41,27800.0,39.7529,39.7714,39.7097,39.7344,27800.0
2008-02-04 12:40:00,64.4,64.47,64.35,64.38,17200.0,39.7282,39.7714,39.6974,39.7159,17200.0
2008-02-04 12:45:00,64.36,64.4,64.28,64.29,27800.0,39.7036,39.7282,39.6542,39.6604,27800.0
2008-02-04 12:50:00,64.3,64.33,64.18,64.22,16800.0,39.6665,39.685,39.5925,39.6172,16800.0
2008-02-04 12:55:00,64.22,64.35,64.2,64.34,21900.0,39.6172,39.6974,39.6048,39.6912,21900.0
2008-02-04 13:00:00,64.34,64.35,64.25,64.25,11100.0,39.6912,39.6974,39.6357,39.6357,11100.0
2008-02-04 13:05:00,64.28,64.31,64.05,64.11,35900.0,39.6542,39.6727,39.5123,39.5493,35900.0
2008-02-04 13:10:00,64.11,64.22,64.09,64.16,34900.0,39.5493,39.6172,39.537,39.5802,34900.0
2008-02-04 13:15:00,64.17,64.3,64.17,64.26,16300.0,39.5863,39.6665,39.5863,39.6419,16300.0
2008-02-04 13:20:00,64.24,64.25,64.1,64.15,18400.0,39.6295,39.6357,39.5432,39.574,18400.0
2008-02-04 13:25:00,64.14,64.15,63.98,64.01,25700.0,39.5678,39.574,39.4691,39.4876,25700.0
2008-02-04 13:30:00,64.04,64.13,64.01,64.13,15100.0,39.5061,39.5617,39.4876,39.5617,15100.0
2008-02-04 13:35:00,64.14,64.26,64.14,64.18,23300.0,39.5678,39.6419,39.5678,39.5925,23300.0
2008-02-04 13:40:00,64.18,64.35,64.18,64.33,15800.0,39.5925,39.6974,39.5925,39.685,15800.0
2008-02-04 13:45:00,64.35,64.44,64.33,64.44,25800.0,39.6974,39.7529,39.685,39.7529,25800.0
2008-02-04 13:50:00,64.44,64.46,64.32,64.4,11700.0,39.7529,39.7652,39.6789,39.7282,11700.0
2008-02-04 13:55:00,64.4,64.49,64.35,64.46,13300.0,39.7282,39.7837,39.6974,39.7652,13300.0
2008-02-04 14:00:00,64.46,64.5,64.38,64.5,20800.0,39.7652,39.7899,39.7159,39.7899,20800.0
2008-02-04 14:05:00,64.5,64.5,64.38,64.38,28100.0,39.7899,39.7899,39.7159,39.7159,28100.0
2008-02-04 14:10:00,64.38,64.46,64.36,64.42,25800.0,39.7159,39.7652,39.7036,39.7406,25800.0
2008-02-04 14:15:00,64.39,64.47,64.39,64.41,29300.0,39.7221,39.7714,39.7221,39.7344,29300.0
2008-02-04 14:20:00,64.42,64.5,64.41,64.5,20400.0,39.7406,39.7899,39.7344,39.7899,20400.0
2008-02-04 14:25:00,64.48,64.49,64.36,64.4,44400.0,39.7776,39.7837,39.7036,39.7282,44400.0
2008-02-04 14:30:00,64.4,64.4,63.96,64.11,69900.0,39.7282,39.7282,39.4568,39.5493,69900.0
2008-02-04 14:35:00,64.1,64.35,64.1,64.18,40000.0,39.5432,39.6974,39.5432,39.5925,40000.0
2008-02-04 14:40:00,64.15,64.34,64.12,64.25,25500.0,39.574,39.6912,39.5555,39.6357,25500.0
2008-02-04 14:45:00,64.26,64.31,64.21,64.22,31200.0,39.6419,39.6727,39.611,39.6172,31200.0
2008-02-04 14:50:00,64.26,64.27,64.14,64.27,11300.0,39.6419,39.648,39.5678,39.648,11300.0
2008-02-04 14:55:00,64.27,64.32,64.07,64.25,19900.0,39.648,39.6789,39.5247,39.6357,19900.0
2008-02-04 15:00:00,64.24,64.37,64.2,64.37,28200.0,39.6295,39.7097,39.6048,39.7097,28200.0
2008-02-04 15:05:00,64.35,64.38,64.25,64.32,20700.0,39.6974,39.7159,39.6357,39.6789,20700.0
2008-02-04 15:10:00,64.33,64.45,64.31,64.45,21600.0,39.685,39.7591,39.6727,39.7591,21600.0
2008-02-04 15:15:00,64.44,64.56,64.41,64.49,15800.0,39.7529,39.8269,39.7344,39.7837,15800.0
2008-02-04 15:20:00,64.48,64.59,64.39,64.51,35900.0,39.7776,39.8454,39.7221,39.7961,35900.0
2008-02-04 15:25:00,64.52,64.52,64.45,64.48,21600.0,39.8023,39.8023,39.7591,39.7776,21600.0
2008-02-04 15:30:00,64.49,64.52,64.35,64.35,30400.0,39.7837,39.8023,39.6974,39.6974,30400.0
2008-02-04 15:35:00,64.35,64.46,64.3,64.44,33800.0,39.6974,39.7652,39.6665,39.7529,33800.0
2008-02-04 15:40:00,64.45,64.65,64.44,64.53,52100.0,39.7591,39.8825,39.7529,39.8084,52100.0
2008-02-04 15:45:00,64.57,64.61,64.49,64.53,51600.0,39.8331,39.8578,39.7837,39.8084,51600.0
2008-02-04 15:50:00,64.5,64.6,64.38,64.39,86700.0,39.7899,39.8516,39.7159,39.7221,86700.0
2008-02-04 15:55:00,64.4,64.4,64.21,64.25,99400.0,39.7282,39.7282,39.611,39.6357,99400.0
2008-02-05 09:30:00,63.36,63.36,62.51,62.83,89500.0,39.0867,39.0867,38.5623,38.7597,89500.0
2008-02-05 09:35:00,63.0,63.4,62.98,63.3,86100.0,38.8646,39.1113,38.8522,39.0496,86100.0
2008-02-05 09:40:00,63.35,63.52,62.88,62.9,102300.0,39.0805,39.1854,38.7905,38.8029,102300.0
2008-02-05 09:45:00,62.93,62.93,62.43,62.73,70700.0,38.8214,38.8214,38.5129,38.698,70700.0
2008-02-05 09:50:00,62.74,63.48,62.74,63.46,87300.0,38.7042,39.1607,38.7042,39.1483,87300.0
2008-02-05 09:55:00,63.46,63.49,63.27,63.37,62600.0,39.1483,39.1669,39.0311,39.0928,62600.0
2008-02-05 10:00:00,63.37,63.45,63.28,63.32,67800.0,39.0928,39.1422,39.0373,39.062,67800.0
2008-02-05 10:05:00,63.36,63.58,63.18,63.43,90100.0,39.0867,39.2224,38.9756,39.1298,90100.0
2008-02-05 10:10:00,63.42,63.62,63.4,63.58,36600.0,39.1237,39.247,39.1113,39.2224,36600.0
2008-02-05 10:15:00,63.6,63.79,63.41,63.74,52600.0,39.2347,39.3519,39.1175,39.3211,52600.0
2008-02-05 10:20:00,63.72,63.79,63.45,63.56,64400.0,39.3087,39.3519,39.1422,39.21,64400.0
2008-02-05 10:25:00,63.56,63.86,63.53,63.86,56900.0,39.21,39.3951,39.1915,39.3951,56900.0
2008-02-05 10:30:00,63.85,64.01,63.61,63.74,55300.0,39.3889,39.4876,39.2409,39.3211,55300.0
2008-02-05 10:35:00,63.74,63.98,63.73,63.98,39200.0,39.3211,39.4691,39.3149,39.4691,39200.0
2008-02-05 10:40:00,63.99,64.02,63.4,63.41,30300.0,39.4753,39.4938,39.1113,39.1175,30300.0
2008-02-05 10:45:00,63.41,63.55,63.32,63.4,39900.0,39.1175,39.2039,39.062,39.1113,39900.0
2008-02-05 10:50:00,63.34,63.39,63.06,63.26,34500.0,39.0743,39.1052,38.9016,39.025,34500.0
2008-02-05 10:55:00,63.28,63.33,63.19,63.29,44900.0,39.0373,39.0681,38.9818,39.0435,44900.0
2008-02-05 11:00:00,63.27,63.45,63.13,63.44,45300.0,39.0311,39.1422,38.9448,39.136,45300.0
2008-02-05 11:05:00,63.44,63.46,63.19,63.38,61200.0,39.136,39.1483,38.9818,39.099,61200.0
2008-02-05 11:10:00,63.39,63.55,63.32,63.5,53700.0,39.1052,39.2039,39.062,39.173,53700.0
2008-02-05 11:15:00,63.48,63.64,63.48,63.56,28600.0,39.1607,39.2594,39.1607,39.21,28600.0
2008-02-05 11:20:00,63.58,63.8,63.5,63.64,38500.0,39.2224,39.3581,39.173,39.2594,38500.0
2008-02-05 11:25:00,63.63,63.75,63.58,63.63,20000.0,39.2532,39.3272,39.2224,39.2532,20000.0
2008-02-05 11:30:00,63.64,63.78,63.46,63.71,28500.0,39.2594,39.3458,39.1483,39.3026,28500.0
2008-02-05 11:35:00,63.72,64.06,63.72,64.01,60300.0,39.3087,39.5185,39.3087,39.4876,60300.0
2008-02-05 11:40:00,64.01,64.08,63.95,63.98,28200.0,39.4876,39.5308,39.4506,39.4691,28200.0
2008-02-05 11:45:00,64.01,64.44,64.01,64.25,50300.0,39.4876,39.7529,39.4876,39.6357,50300.0
2008-02-05 11:50:00,64.26,64.26,63.79,63.9,26200.0,39.6419,39.6419,39.3519,39.4198,26200.0
2008-02-05 11:55:00,63.9,64.31,63.9,64.18,22400.0,39.4198,39.6727,39.4198,39.5925,22400.0
2008-02-05 12:00:00,64.19,64.25,64.04,64.07,13200.0,39.5987,39.6357,39.5061,39.5247,13200.0
2008-02-05 12:05:00,64.06,64.18,63.98,63.99,26400.0,39.5185,39.5925,39.4691,39.4753,26400.0
2008-02-05 12:10:00,63.99,64.16,63.89,64.16,25300.0,39.4753,39.5802,39.4136,39.5802,25300.0
2008-02-05 12:15:00,64.15,64.35,64.0,64.34,36000.0,39.574,39.6974,39.4815,39.6912,36000.0
2008-02-05 12:20:00,64.32,64.32,64.02,64.08,19400.0,39.6789,39.6789,39.4938,39.5308,19400.0
2008-02-05 12:25:00,64.07,64.24,63.97,63.98,30600.0,39.5247,39.6295,39.463,39.4691,30600.0
2008-02-05 12:30:00,63.98,64.17,63.98,64.09,19700.0,39.4691,39.5863,39.4691,39.537,19700.0
2008-02-05 12:35:00,64.09,64.12,63.71,63.95,28800.0,39.537,39.5555,39.3026,39.4506,28800.0
2008-02-05 12:40:00,63.97,64.03,63.87,64.02,17700.0,39.463,39.5,39.4013,39.4938,17700.0
2008-02-05 12:45:00,64.01,64.19,63.9,64.09,18800.0,39.4876,39.5987,39.4198,39.537,18800.0
2008-02-05 12:50:00,64.09,64.24,64.08,64.14,17600.0,39.537,39.6295,39.5308,39.5678,17600.0
2008-02-05 12:55:00,64.15,64.27,64.08,64.09,24200.0,39.574,39.648,39.5308,39.537,24200.0
2008-02-05 13:00:00,64.08,64.35,64.04,64.11,27900.0,39.5308,39.6974,39.5061,39.5493,27900.0
2008-02-05 13:05:00,64.13,64.13,63.82,63.82,19700.0,39.5617,39.5617,39.3704,39.3704,19700.0
2008-02-05 13:10:00,63.79,63.8,63.6,63.7,30000.0,39.3519,39.3581,39.2347,39.2964,30000.0
2008-02-05 13:15:00,63.71,63.98,63.65,63.95,18600.0,39.3026,39.4691,39.2656,39.4506,18600.0
2008-02-05 13:20:00,63.98,64.09,63.9,63.9,22400.0,39.4691,39.537,39.4198,39.4198,22400.0
2008-02-05 13:25:00,63.92,63.93,63.78,63.79,9000.0,39.4321,39.4383,39.3458,39.3519,9000.0
2008-02-05 13:30:00,63.8,63.97,63.59,63.67,16700.0,39.3581,39.463,39.2285,39.2779,16700.0
2008-02-05 13:35:00,63.68,63.78,63.53,63.73,22200.0,39.2841,39.3458,39.1915,39.3149,22200.0
2008-02-05 13:40:00,63.76,63.88,63.72,63.77,13800.0,39.3334,39.4074,39.3087,39.3396,13800.0
2008-02-05 13:45:00,63.75,63.9,63.55,63.63,21700.0,39.3272,39.4198,39.2039,39.2532,21700.0
2008-02-05 13:50:00,63.64,63.78,63.62,63.78,16200.0,39.2594,39.3458,39.247,39.3458,16200.0
2008-02-05 13:55:00,63.83,63.83,63.6,63.7,38200.0,39.3766,39.3766,39.2347,39.2964,38200.0
2008-02-05 14:00:00,63.7,63.7,63.44,63.48,34400.0,39.2964,39.2964,39.136,39.1607,34400.0
2008-02-05 14:05:00,63.48,63.88,63.41,63.85,28100.0,39.1607,39.4074,39.1175,39.3889,28100.0
2008-02-05 14:10:00,63.89,63.96,63.74,63.75,18900.0,39.4136,39.4568,39.3211,39.3272,18900.0
2008-02-05 14:15:00,63.76,64.01,63.69,63.99,25600.0,39.3334,39.4876,39.2902,39.4753,25600.0
2008-02-05 14:20:00,64.02,64.04,63.78,63.92,21000.0,39.4938,39.5061,39.3458,39.4321,21000.0
2008-02-05 14:25:00,63.94,64.0,63.75,63.84,19800.0,39.4445,39.4815,39.3272,39.3828,19800.0
2008-02-05 14:30:00,63.83,63.99,63.78,63.95,14700.0,39.3766,39.4753,39.3458,39.4506,14700.0
2008-02-05 14:35:00,63.95,64.19,63.95,64.18,29600.0,39.4506,39.5987,39.4506,39.5925,29600.0
2008-02-05 14:40:00,64.16,64.19,63.85,63.91,23300.0,39.5802,39.5987,39.3889,39.4259,23300.0
2008-02-05 14:45:00,63.9,63.9,63.66,63.87,26200.0,39.4198,39.4198,39.2717,39.4013,26200.0
2008-02-05 14:50:00,63.87,63.89,63.66,63.76,36700.0,39.4013,39.4136,39.2717,39.3334,36700.0
2008-02-05 14:55:00,63.78,63.86,63.65,63.67,30200.0,39.3458,39.3951,39.2656,39.2779,30200.0
2008-02-05 15:00:00,63.66,63.66,63.36,63.45,30800.0,39.2717,39.2717,39.0867,39.1422,30800.0
2008-02-05 15:05:00,63.46,63.53,63.28,63.34,26800.0,39.1483,39.1915,39.0373,39.0743,26800.0
2008-02-05 15:10:00,63.35,63.61,63.26,63.6,26200.0,39.0805,39.2409,39.025,39.2347,26200.0
2008-02-05 15:15:00,63.61,63.74,63.49,63.74,27000.0,39.2409,39.3211,39.1669,39.3211,27000.0
2008-02-05 15:20:00,63.75,63.8,63.47,63.53,30000.0,39.3272,39.3581,39.1545,39.1915,30000.0
2008-02-05 15:25:00,63.53,63.56,63.3,63.49,49000.0,39.1915,39.21,39.0496,39.1669,49000.0
2008-02-05 15:30:00,63.49,63.71,63.46,63.61,119300.0,39.1669,39.3026,39.1483,39.2409,119300.0
2008-02-05 15:35:00,63.66,63.9,63.63,63.69,45100.0,39.2717,39.4198,39.2532,39.2902,45100.0
2008-02-05 15:40:00,63.7,63.7,63.21,63.36,73700.0,39.2964,39.2964,38.9941,39.0867,73700.0
2008-02-05 15:45:00,63.38,63.45,63.15,63.24,60400.0,39.099,39.1422,38.9571,39.0126,60400.0
2008-02-05 15:50:00,63.22,63.42,63.19,63.24,79100.0,39.0003,39.1237,38.9818,39.0126,79100.0
2008-02-05 15:55:00,63.25,63.37,63.22,63.35,105900.0,39.0188,39.0928,39.0003,39.0805,105900.0
2008-02-06 09:30:00,63.53,63.59,62.79,62.99,80000.0,39.1915,39.2285,38.735,38.8584,80000.0
2008-02-06 09:35:00,62.87,63.0,62.47,62.78,135900.0,38.7844,38.8646,38.5376,38.7289,135900.0
2008-02-06 09:40:00,62.8,63.02,62.53,62.8,97200.0,38.7412,38.8769,38.5746,38.7412,97200.0
2008-02-06 09:45:00,62.8,63.05,62.8,62.94,35400.0,38.7412,38.8954,38.7412,38.8276,35400.0
2008-02-06 09:50:00,62.93,63.23,62.8,63.19,103500.0,38.8214,39.0065,38.7412,38.9818,103500.0
2008-02-06 09:55:00,63.24,63.24,62.9,63.1,43000.0,39.0126,39.0126,38.8029,38.9263,43000.0
2008-02-06 10:00:00,63.13,63.64,63.13,63.64,48200.0,38.9448,39.2594,38.9448,39.2594,48200.0
2008-02-06 10:05:00,63.63,63.65,63.21,63.48,60700.0,39.2532,39.2656,38.9941,39.1607,60700.0
2008-02-06 10:10:00,63.47,63.74,63.47,63.58,25800.0,39.1545,39.3211,39.1545,39.2224,25800.0
2008-02-06 10:15:00,63.6,64.06,63.57,63.75,63600.0,39.2347,39.5185,39.2162,39.3272,63600.0
2008-02-06 10:20:00,63.78,63.83,63.41,63.41,72600.0,39.3458,39.3766,39.1175,39.1175,72600.0
2008-02-06 10:25:00,63.35,63.64,63.18,63.46,188400.0,39.0805,39.2594,38.9756,39.1483,188400.0
2008-02-06 10:30:00,63.48,63.66,63.48,63.66,45500.0,39.1607,39.2717,39.1607,39.2717,45500.0
2008-02-06 10:35:00,63.66,63.91,63.54,63.89,38600.0,39.2717,39.4259,39.1977,39.4136,38600.0
2008-02-06 10:40:00,63.89,64.12,63.85,64.08,29300.0,39.4136,39.5555,39.3889,39.5308,29300.0
2008-02-06 10:45:00,64.12,64.23,63.91,64.21,30000.0,39.5555,39.6234,39.4259,39.611,30000.0
2008-02-06 10:50:00,64.16,64.24,63.76,63.78,78000.0,39.5802,39.6295,39.3334,39.3458,78000.0
2008-02-06 10:55:00,63.77,63.92,63.73,63.87,70300.0,39.3396,39.4321,39.3149,39.4013,70300.0
2008-02-06 11:00:00,63.83,64.21,63.66,64.17,41300.0,39.3766,39.611,39.2717,39.5863,41300.0
2008-02-06 11:05:00,64.18,64.43,64.13,64.43,56100.0,39.5925,39.7467,39.5617,39.7467,56100.0
2008-02-06 11:10:00,64.45,64.56,64.19,64.21,31500.0,39.7591,39.8269,39.5987,39.611,31500.0
2008-02-06 11:15:00,64.21,64.31,64.17,64.26,106800.0,39.611,39.6727,39.5863,39.6419,106800.0
2008-02-06 11:20:00,64.25,64.45,64.2,64.43,27200.0,39.6357,39.7591,39.6048,39.7467,27200.0
2008-02-06 11:25:00,64.4,64.58,64.25,64.25,33500.0,39.7282,39.8393,39.6357,39.6357,33500.0
2008-02-06 11:30:00,64.28,64.46,64.28,64.39,63000.0,39.6542,39.7652,39.6542,39.7221,63000.0
2008-02-06 11:35:00,64.4,64.52,64.36,64.41,65000.0,39.7282,39.8023,39.7036,39.7344,65000.0
2008-02-06 11:40:00,64.41,64.54,64.37,64.54,47900.0,39.7344,39.8146,39.7097,39.8146,47900.0
2008-02-06 11:45:00,64.53,64.69,64.43,64.46,42100.0,39.8084,39.9071,39.7467,39.7652,42100.0
2008-02-06 11:50:00,64.47,64.5,64.37,64.46,51600.0,39.7714,39.7899,39.7097,39.7652,51600.0
2008-02-06 11:55:00,64.45,64.66,64.44,64.66,19300.0,39.7591,39.8886,39.7529,39.8886,19300.0
2008-02-06 12:00:00,64.64,64.67,64.5,64.52,13200.0,39.8763,39.8948,39.7899,39.8023,13200.0
2008-02-06 12:05:00,64.53,64.67,64.53,64.6,24100.0,39.8084,39.8948,39.8084,39.8516,24100.0
2008-02-06 12:10:00,64.58,64.59,64.18,64.28,113100.0,39.8393,39.8454,39.5925,39.6542,113100.0
2008-02-06 12:15:00,64.23,64.23,63.89,63.98,41100.0,39.6234,39.6234,39.4136,39.4691,41100.0
2008-02-06 12:20:00,63.96,64.06,63.88,63.9,12900.0,39.4568,39.5185,39.4074,39.4198,12900.0
2008-02-06 12:25:00,63.9,63.93,63.41,63.48,39600.0,39.4198,39.4383,39.1175,39.1607,39600.0
2008-02-06 12:30:00,63.46,63.69,63.46,63.63,18400.0,39.1483,39.2902,39.1483,39.2532,18400.0
2008-02-06 12:35:00,63.63,63.63,63.49,63.63,12500.0,39.2532,39.2532,39.1669,39.2532,12500.0
2008-02-06 12:40:00,63.63,63.74,63.61,63.73,23400.0,39.2532,39.3211,39.2409,39.3149,23400.0
2008-02-06 12:45:00,63.75,63.76,63.5,63.63,60200.0,39.3272,39.3334,39.173,39.2532,60200.0
2008-02-06 12:50:00,63.64,63.76,63.52,63.76,22000.0,39.2594,39.3334,39.1854,39.3334,22000.0
2008-02-06 12:55:00,63.73,63.79,63.65,63.78,33100.0,39.3149,39.3519,39.2656,39.3458,33100.0
2008-02-06 13:00:00,63.78,64.09,63.77,64.07,22900.0,39.3458,39.537,39.3396,39.5247,22900.0
2008-02-06 13:05:00,64.07,64.15,63.98,63.98,14200.0,39.5247,39.574,39.4691,39.4691,14200.0
2008-02-06 13:10:00,63.98,63.99,63.7,63.74,19000.0,39.4691,39.4753,39.2964,39.3211,19000.0
2008-02-06 13:15:00,63.72,64.08,63.71,64.01,17600.0,39.3087,39.5308,39.3026,39.4876,17600.0
2008-02-06 13:20:00,63.98,64.07,63.83,63.91,22700.0,39.4691,39.5247,39.3766,39.4259,22700.0
2008-02-06 13:25:00,63.91,64.11,63.85,64.06,17800.0,39.4259,39.5493,39.3889,39.5185,17800.0
2008-02-06 13:30:00,64.08,64.08,63.91,64.0,14700.0,39.5308,39.5308,39.4259,39.4815,14700.0
2008-02-06 13:35:00,63.98,64.01,63.78,63.78,12500.0,39.4691,39.4876,39.3458,39.3458,12500.0
2008-02-06 13:40:00,63.75,63.84,63.66,63.79,25400.0,39.3272,39.3828,39.2717,39.3519,25400.0
2008-02-06 13:45:00,63.79,64.01,63.77,63.94,35800.0,39.3519,39.4876,39.3396,39.4445,35800.0
2008-02-06 13:50:00,63.92,64.05,63.81,63.84,38100.0,39.4321,39.5123,39.3643,39.3828,38100.0
2008-02-06 13:55:00,63.82,64.01,63.79,63.91,72100.0,39.3704,39.4876,39.3519,39.4259,72100.0
2008-02-06 14:00:00,63.91,64.11,63.84,64.08,74600.0,39.4259,39.5493,39.3828,39.5308,74600.0
2008-02-06 14:05:00,64.07,64.07,63.82,63.84,46700.0,39.5247,39.5247,39.3704,39.3828,46700.0
2008-02-06 14:10:00,63.85,63.85,63.64,63.75,45100.0,39.3889,39.3889,39.2594,39.3272,45100.0
2008-02-06 14:15:00,63.75,64.0,63.73,63.81,57500.0,39.3272,39.4815,39.3149,39.3643,57500.0
2008-02-06 14:20:00,63.82,63.89,63.58,63.87,48700.0,39.3704,39.4136,39.2224,39.4013,48700.0
2008-02-06 14:25:00,63.87,64.0,63.8,63.91,46200.0,39.4013,39.4815,39.3581,39.4259,46200.0
2008-02-06 14:30:00,63.94,64.01,63.8,63.8,30600.0,39.4445,39.4876,39.3581,39.3581,30600.0
2008-02-06 14:35:00,63.8,64.14,63.77,64.07,39500.0,39.3581,39.5678,39.3396,39.5247,39500.0
2008-02-06 14:40:00,64.09,64.12,63.92,64.01,31200.0,39.537,39.5555,39.4321,39.4876,31200.0
2008-02-06 14:45:00,64.07,64.28,63.98,64.17,29300.0,39.5247,39.6542,39.4691,39.5863,29300.0
2008-02-06 14:50:00,64.15,64.16,63.93,64.14,38800.0,39.574,39.5802,39.4383,39.5678,38800.0
2008-02-06 14:55:00,64.15,64.3,63.95,63.99,29700.0,39.574,39.6665,39.4506,39.4753,29700.0
2008-02-06 15:00:00,63.99,64.19,63.96,64.07,26600.0,39.4753,39.5987,39.4568,39.5247,26600.0
2008-02-06 15:05:00,64.07,64.16,64.02,64.1,17100.0,39.5247,39.5802,39.4938,39.5432,17100.0
2008-02-06 15:10:00,64.1,64.12,63.92,63.97,25900.0,39.5432,39.5555,39.4321,39.463,25900.0
2008-02-06 15:15:00,63.92,64.14,63.83,64.1,110700.0,39.4321,39.5678,39.3766,39.5432,110700.0
2008-02-06 15:20:00,64.12,64.12,63.9,64.05,65400.0,39.5555,39.5555,39.4198,39.5123,65400.0
2008-02-06 15:25:00,64.06,64.18,63.99,64.08,32100.0,39.5185,39.5925,39.4753,39.5308,32100.0
2008-02-06 15:30:00,64.09,64.1,63.83,63.88,39700.0,39.537,39.5432,39.3766,39.4074,39700.0
2008-02-06 15:35:00,63.85,63.96,63.71,63.93,80500.0,39.3889,39.4568,39.3026,39.4383,80500.0
2008-02-06 15:40:00,63.95,64.0,63.74,63.74,68400.0,39.4506,39.4815,39.3211,39.3211,68400.0
2008-02-06 15:45:00,63.74,63.98,63.64,63.83,106100.0,39.3211,39.4691,39.2594,39.3766,106100.0
2008-02-06 15:50:00,63.85,63.85,63.55,63.61,70300.0,39.3889,39.3889,39.2039,39.2409,70300.0
2008-02-06 15:55:00,63.61,63.7,63.47,63.63,230500.0,39.2409,39.2964,39.1545,39.2532,230500.0
2008-02-07 09:30:00,63.31,64.13,63.31,63.96,52500.0,39.0558,39.5617,39.0558,39.4568,52500.0
2008-02-07 09:35:00,64.03,64.66,63.97,64.08,53600.0,39.5,39.8886,39.463,39.5308,53600.0
2008-02-07 09:40:00,64.08,64.08,63.09,63.39,70000.0,39.5308,39.5308,38.9201,39.1052,70000.0
2008-02-07 09:45:00,63.41,63.41,62.98,63.08,59300.0,39.1175,39.1175,38.8522,38.9139,59300.0
2008-02-07 09:50:00,63.04,63.54,63.04,63.47,44300.0,38.8892,39.1977,38.8892,39.1545,44300.0
2008-02-07 09:55:00,63.46,63.77,63.4,63.56,24100.0,39.1483,39.3396,39.1113,39.21,24100.0
2008-02-07 10:00:00,63.51,64.73,63.41,64.73,38600.0,39.1792,39.9318,39.1175,39.9318,38600.0
2008-02-07 10:05:00,64.7,64.86,63.87,63.94,103300.0,39.9133,40.012,39.4013,39.4445,103300.0
2008-02-07 10:10:00,63.95,64.4,63.87,64.39,67400.0,39.4506,39.7282,39.4013,39.7221,67400.0
2008-02-07 10:15:00,64.35,64.78,64.31,64.77,45200.0,39.6974,39.9626,39.6727,39.9565,45200.0
2008-02-07 10:20:00,64.78,64.91,64.25,64.26,28100.0,39.9626,40.0428,39.6357,39.6419,28100.0
2008-02-07 10:25:00,64.26,64.45,64.09,64.19,27800.0,39.6419,39.7591,39.537,39.5987,27800.0
2008-02-07 10:30:00,64.18,64.3,64.0,64.01,19200.0,39.5925,39.6665,39.4815,39.4876,19200.0
2008-02-07 10:35:00,63.98,64.02,63.55,63.58,41300.0,39.4691,39.4938,39.2039,39.2224,41300.0
2008-02-07 10:40:00,63.59,63.82,63.55,63.76,37400.0,39.2285,39.3704,39.2039,39.3334,37400.0
2008-02-07 10:45:00,63.76,63.87,63.65,63.87,25600.0,39.3334,39.4013,39.2656,39.4013,25600.0
2008-02-07 10:50:00,63.85,64.02,63.79,63.94,41100.0,39.3889,39.4938,39.3519,39.4445,41100.0
2008-02-07 10:55:00,63.95,64.05,63.59,63.86,37200.0,39.4506,39.5123,39.2285,39.3951,37200.0
2008-02-07 11:00:00,63.89,64.1,63.81,63.84,17800.0,39.4136,39.5432,39.3643,39.3828,17800.0
2008-02-07 11:05:00,63.85,63.85,63.29,63.33,51800.0,39.3889,39.3889,39.0435,39.0681,51800.0
2008-02-07 11:10:00,63.35,63.59,63.35,63.5,56700.0,39.0805,39.2285,39.0805,39.173,56700.0
2008-02-07 11:15:00,63.5,63.75,63.5,63.61,48300.0,39.173,39.3272,39.173,39.2409,48300.0
2008-02-07 11:20:00,63.61,63.82,63.6,63.75,34700.0,39.2409,39.3704,39.2347,39.3272,34700.0
2008-02-07 11:25:00,63.75,63.79,63.55,63.67,25500.0,39.3272,39.3519,39.2039,39.2779,25500.0
2008-02-07 11:30:00,63.69,63.79,63.67,63.75,19800.0,39.2902,39.3519,39.2779,39.3272,19800.0
2008-02-07 11:35:00,63.75,63.75,63.42,63.54,34600.0,39.3272,39.3272,39.1237,39.1977,34600.0
2008-02-07 11:40:00,63.54,63.92,63.54,63.76,48300.0,39.1977,39.4321,39.1977,39.3334,48300.0
2008-02-07 11:45:00,63.71,63.86,63.58,63.76,38000.0,39.3026,39.3951,39.2224,39.3334,38000.0
2008-02-07 11:50:00,63.77,63.82,63.66,63.75,23600.0,39.3396,39.3704,39.2717,39.3272,23600.0
2008-02-07 11:55:00,63.8,63.83,63.68,63.7,19300.0,39.3581,39.3766,39.2841,39.2964,19300.0
2008-02-07 12:00:00,63.72,63.83,63.63,63.77,20400.0,39.3087,39.3766,39.2532,39.3396,20400.0
2008-02-07 12:05:00,63.76,63.91,63.72,63.81,16200.0,39.3334,39.4259,39.3087,39.3643,16200.0
2008-02-07 12:10:00,63.81,63.85,63.76,63.81,10000.0,39.3643,39.3889,39.3334,39.3643,10000.0
2008-02-07 12:15:00,63.86,64.0,63.78,63.85,24300.0,39.3951,39.4815,39.3458,39.3889,24300.0
2008-02-07 12:20:00,63.85,63.87,63.7,63.8,25900.0,39.3889,39.4013,39.2964,39.3581,25900.0
2008-02-07 12:25:00,63.8,64.01,63.8,63.93,16900.0,39.3581,39.4876,39.3581,39.4383,16900.0
2008-02-07 12:30:00,63.93,64.13,63.93,64.05,37400.0,39.4383,39.5617,39.4383,39.5123,37400.0
2008-02-07 12:35:00,64.07,64.14,63.88,64.0,53700.0,39.5247,39.5678,39.4074,39.4815,53700.0
2008-02-07 12:40:00,63.95,64.02,63.8,63.8,53300.0,39.4506,39.4938,39.3581,39.3581,53300.0
2008-02-07 12:45:00,63.8,64.04,63.76,64.0,28400.0,39.3581,39.5061,39.3334,39.4815,28400.0
2008-02-07 12:50:00,64.01,64.23,63.92,64.11,33500.0,39.4876,39.6234,39.4321,39.5493,33500.0
2008-02-07 12:55:00,64.1,64.12,63.96,64.0,28400.0,39.5432,39.5555,39.4568,39.4815,28400.0
2008-02-07 13:00:00,64.0,64.12,63.96,64.05,65700.0,39.4815,39.5555,39.4568,39.5123,65700.0
2008-02-07 13:05:00,64.04,64.04,63.75,63.9,29500.0,39.5061,39.5061,39.3272,39.4198,29500.0
2008-02-07 13:10:00,63.9,63.9,63.79,63.87,20400.0,39.4198,39.4198,39.3519,39.4013,20400.0
2008-02-07 13:15:00,63.86,63.86,63.61,63.73,22200.0,39.3951,39.3951,39.2409,39.3149,22200.0
2008-02-07 13:20:00,63.75,64.03,63.75,63.98,46000.0,39.3272,39.5,39.3272,39.4691,46000.0
2008-02-07 13:25:00,63.99,64.24,63.92,63.92,71400.0,39.4753,39.6295,39.4321,39.4321,71400.0
2008-02-07 13:30:00,63.95,64.15,63.89,64.06,63200.0,39.4506,39.574,39.4136,39.5185,63200.0
2008-02-07 13:35:00,64.08,64.1,63.8,63.99,17600.0,39.5308,39.5432,39.3581,39.4753,17600.0
2008-02-07 13:40:00,63.99,64.32,63.99,64.04,32200.0,39.4753,39.6789,39.4753,39.5061,32200.0
2008-02-07 13:45:00,64.07,64.22,64.02,64.11,15000.0,39.5247,39.6172,39.4938,39.5493,15000.0
2008-02-07 13:50:00,64.1,64.24,64.04,64.18,15600.0,39.5432,39.6295,39.5061,39.5925,15600.0
2008-02-07 13:55:00,64.18,64.36,64.07,64.33,35200.0,39.5925,39.7036,39.5247,39.685,35200.0
2008-02-07 14:00:00,64.27,64.39,64.19,64.27,43300.0,39.648,39.7221,39.5987,39.648,43300.0
2008-02-07 14:05:00,64.27,64.56,64.17,64.21,52300.0,39.648,39.8269,39.5863,39.611,52300.0
2008-02-07 14:10:00,64.2,64.27,63.88,63.9,29100.0,39.6048,39.648,39.4074,39.4198,29100.0
2008-02-07 14:15:00,63.91,64.07,63.67,64.0,39400.0,39.4259,39.5247,39.2779,39.4815,39400.0
2008-02-07 14:20:00,64.0,64.1,63.79,64.04,134000.0,39.4815,39.5432,39.3519,39.5061,134000.0
2008-02-07 14:25:00,64.07,64.32,63.97,63.99,28200.0,39.5247,39.6789,39.463,39.4753,28200.0
2008-02-07 14:30:00,64.01,64.04,63.68,63.72,27100.0,39.4876,39.5061,39.2841,39.3087,27100.0
2008-02-07 14:35:00,63.74,64.03,63.63,63.71,66400.0,39.3211,39.5,39.2532,39.3026,66400.0
2008-02-07 14:40:00,63.71,63.99,63.66,63.75,52000.0,39.3026,39.4753,39.2717,39.3272,52000.0
2008-02-07 14:45:00,63.78,64.1,63.7,64.01,50500.0,39.3458,39.5432,39.2964,39.4876,50500.0
2008-02-07 14:50:00,64.03,64.14,63.89,64.07,50000.0,39.5,39.5678,39.4136,39.5247,50000.0
2008-02-07 14:55:00,64.05,64.47,64.01,64.01,75400.0,39.5123,39.7714,39.4876,39.4876,75400.0
2008-02-07 15:00:00,64.0,64.04,63.77,63.98,142500.0,39.4815,39.5061,39.3396,39.4691,142500.0
2008-02-07 15:05:00,63.99,64.0,63.63,63.64,57200.0,39.4753,39.4815,39.2532,39.2594,57200.0
2008-02-07 15:10:00,63.64,63.96,63.51,63.79,121400.0,39.2594,39.4568,39.1792,39.3519,121400.0
2008-02-07 15:15:00,63.86,64.14,63.81,64.01,87800.0,39.3951,39.5678,39.3643,39.4876,87800.0
2008-02-07 15:20:00,64.02,64.17,63.81,63.95,44300.0,39.4938,39.5863,39.3643,39.4506,44300.0
2008-02-07 15:25:00,63.91,64.24,63.79,63.94,80100.0,39.4259,39.6295,39.3519,39.4445,80100.0
2008-02-07 15:30:00,63.96,64.28,63.93,64.28,73700.0,39.4568,39.6542,39.4383,39.6542,73700.0
2008-02-07 15:35:00,64.3,64.44,64.07,64.23,48400.0,39.6665,39.7529,39.5247,39.6234,48400.0
2008-02-07 15:40:00,64.23,64.33,63.91,63.91,91800.0,39.6234,39.685,39.4259,39.4259,91800.0
2008-02-07 15:45:00,63.9,64.11,63.79,63.98,73500.0,39.4198,39.5493,39.3519,39.4691,73500.0
2008-02-07 15:50:00,63.98,64.44,63.92,64.39,58900.0,39.4691,39.7529,39.4321,39.7221,58900.0
2008-02-07 15:55:00,64.38,64.54,64.29,64.38,69500.0,39.7159,39.8146,39.6604,39.7159,69500.0
2008-02-08 09:30:00,64.08,64.32,63.6,64.17,46300.0,39.5308,39.6789,39.2347,39.5863,46300.0
2008-02-08 09:35:00,64.12,64.18,63.81,63.97,59700.0,39.5555,39.5925,39.3643,39.463,59700.0
2008-02-08 09:40:00,63.94,63.94,63.31,63.44,71500.0,39.4445,39.4445,39.0558,39.136,71500.0
2008-02-08 09:45:00,63.42,63.87,63.4,63.71,28800.0,39.1237,39.4013,39.1113,39.3026,28800.0
2008-02-08 09:50:00,63.78,63.96,63.74,63.96,22000.0,39.3458,39.4568,39.3211,39.4568,22000.0
2008-02-08 09:55:00,63.9,64.16,63.87,64.1,25700.0,39.4198,39.5802,39.4013,39.5432,25700.0
2008-02-08 10:00:00,64.1,64.27,63.87,64.25,42300.0,39.5432,39.648,39.4013,39.6357,42300.0
2008-02-08 10:05:00,64.25,64.28,63.98,64.03,27000.0,39.6357,39.6542,39.4691,39.5,27000.0
2008-02-08 10:10:00,64.04,64.24,63.82,64.04,26400.0,39.5061,39.6295,39.3704,39.5061,26400.0
2008-02-08 10:15:00,64.04,64.15,63.95,64.04,23600.0,39.5061,39.574,39.4506,39.5061,23600.0
2008-02-08 10:20:00,63.98,64.37,63.94,64.23,24800.0,39.4691,39.7097,39.4445,39.6234,24800.0
2008-02-08 10:25:00,64.19,64.25,64.01,64.07,23700.0,39.5987,39.6357,39.4876,39.5247,23700.0
2008-02-08 10:30:00,64.02,64.11,63.91,63.98,26700.0,39.4938,39.5493,39.4259,39.4691,26700.0
2008-02-08 10:35:00,63.96,64.02,63.74,63.9,39300.0,39.4568,39.4938,39.3211,39.4198,39300.0
2008-02-08 10:40:00,63.88,64.02,63.87,63.98,14100.0,39.4074,39.4938,39.4013,39.4691,14100.0
2008-02-08 10:45:00,63.99,64.13,63.82,63.82,42500.0,39.4753,39.5617,39.3704,39.3704,42500.0
2008-02-08 10:50:00,63.82,64.04,63.75,63.9,24300.0,39.3704,39.5061,39.3272,39.4198,24300.0
2008-02-08 10:55:00,63.9,63.96,63.73,63.95,43300.0,39.4198,39.4568,39.3149,39.4506,43300.0
2008-02-08 11:00:00,63.95,64.01,63.85,63.92,17800.0,39.4506,39.4876,39.3889,39.4321,17800.0
2008-02-08 11:05:00,63.91,64.28,63.87,64.2,41900.0,39.4259,39.6542,39.4013,39.6048,41900.0
2008-02-08 11:10:00,64.2,64.2,63.9,63.97,20400.0,39.6048,39.6048,39.4198,39.463,20400.0
2008-02-08 11:15:00,63.97,64.05,63.83,63.94,18100.0,39.463,39.5123,39.3766,39.4445,18100.0
2008-02-08 11:20:00,63.92,63.92,63.62,63.74,33600.0,39.4321,39.4321,39.247,39.3211,33600.0
2008-02-08 11:25:00,63.74,63.86,63.69,63.75,32400.0,39.3211,39.3951,39.2902,39.3272,32400.0
2008-02-08 11:30:00,63.75,63.86,63.67,63.76,27000.0,39.3272,39.3951,39.2779,39.3334,27000.0
2008-02-08 11:35:00,63.77,63.77,63.66,63.69,20500.0,39.3396,39.3396,39.2717,39.2902,20500.0
2008-02-08 11:40:00,63.69,63.77,63.64,63.71,21600.0,39.2902,39.3396,39.2594,39.3026,21600.0
2008-02-08 11:45:00,63.75,63.75,63.55,63.61,25800.0,39.3272,39.3272,39.2039,39.2409,25800.0
2008-02-08 11:50:00,63.61,63.61,63.5,63.53,19200.0,39.2409,39.2409,39.173,39.1915,19200.0
2008-02-08 11:55:00,63.55,63.61,63.29,63.43,31300.0,39.2039,39.2409,39.0435,39.1298,31300.0
2008-02-08 12:00:00,63.42,63.42,63.29,63.35,25200.0,39.1237,39.1237,39.0435,39.0805,25200.0
2008-02-08 12:05:00,63.36,63.59,63.36,63.52,35500.0,39.0867,39.2285,39.0867,39.1854,35500.0
2008-02-08 12:10:00,63.55,63.67,63.49,63.55,18800.0,39.2039,39.2779,39.1669,39.2039,18800.0
2008-02-08 12:15:00,63.55,63.56,63.33,63.33,19200.0,39.2039,39.21,39.0681,39.0681,19200.0
2008-02-08 12:20:00,63.3,63.37,63.19,63.27,20900.0,39.0496,39.0928,38.9818,39.0311,20900.0
2008-02-08 12:25:00,63.33,63.61,63.33,63.61,6600.0,39.0681,39.2409,39.0681,39.2409,6600.0
2008-02-08 12:30:00,63.59,63.64,63.28,63.33,13000.0,39.2285,39.2594,39.0373,39.0681,13000.0
2008-02-08 12:35:00,63.32,63.44,63.28,63.38,36600.0,39.062,39.136,39.0373,39.099,36600.0
2008-02-08 12:40:00,63.38,63.53,63.32,63.36,23700.0,39.099,39.1915,39.062,39.0867,23700.0
2008-02-08 12:45:00,63.37,63.41,63.13,63.13,31000.0,39.0928,39.1175,38.9448,38.9448,31000.0
2008-02-08 12:50:00,63.15,63.19,63.03,63.15,32200.0,38.9571,38.9818,38.8831,38.9571,32200.0
2008-02-08 12:55:00,63.16,63.42,63.15,63.41,14400.0,38.9633,39.1237,38.9571,39.1175,14400.0
2008-02-08 13:00:00,63.38,63.39,63.21,63.21,20600.0,39.099,39.1052,38.9941,38.9941,20600.0
2008-02-08 13:05:00,63.19,63.26,63.08,63.11,17300.0,38.9818,39.025,38.9139,38.9324,17300.0
2008-02-08 13:10:00,63.11,63.16,62.97,63.03,17100.0,38.9324,38.9633,38.8461,38.8831,17100.0
2008-02-08 13:15:00,63.05,63.06,62.85,62.92,25400.0,38.8954,38.9016,38.772,38.8152,25400.0
2008-02-08 13:20:00,62.93,62.99,62.8,62.84,40300.0,38.8214,38.8584,38.7412,38.7659,40300.0
2008-02-08 13:25:00,62.86,63.05,62.78,62.92,30000.0,38.7782,38.8954,38.7289,38.8152,30000.0
2008-02-08 13:30:00,62.91,62.94,62.7,62.75,18200.0,38.809,38.8276,38.6795,38.7103,18200.0
2008-02-08 13:35:00,62.76,62.78,62.62,62.66,21100.0,38.7165,38.7289,38.6301,38.6548,21100.0
2008-02-08 13:40:00,62.66,62.66,62.5,62.62,25400.0,38.6548,38.6548,38.5561,38.6301,25400.0
2008-02-08 13:45:00,62.58,62.93,62.58,62.82,24600.0,38.6055,38.8214,38.6055,38.7535,24600.0
2008-02-08 13:50:00,62.82,63.03,62.81,62.92,26100.0,38.7535,38.8831,38.7474,38.8152,26100.0
2008-02-08 13:55:00,62.92,63.08,62.86,63.02,21300.0,38.8152,38.9139,38.7782,38.8769,21300.0
2008-02-08 14:00:00,63.01,63.02,62.75,62.86,22400.0,38.8707,38.8769,38.7103,38.7782,22400.0
2008-02-08 14:05:00,62.87,62.98,62.82,62.94,18700.0,38.7844,38.8522,38.7535,38.8276,18700.0
2008-02-08 14:10:00,62.91,62.97,62.76,62.83,22800.0,38.809,38.8461,38.7165,38.7597,22800.0
2008-02-08 14:15:00,62.81,63.25,62.81,63.21,21200.0,38.7474,39.0188,38.7474,38.9941,21200.0
2008-02-08 14:20:00,63.25,63.33,63.05,63.23,25400.0,39.0188,39.0681,38.8954,39.0065,25400.0
2008-02-08 14:25:00,63.2,63.43,63.2,63.29,33000.0,38.988,39.1298,38.988,39.0435,33000.0
2008-02-08 14:30:00,63.26,63.27,62.97,63.03,23000.0,39.025,39.0311,38.8461,38.8831,23000.0
2008-02-08 14:35:00,63.02,63.25,63.0,63.22,12800.0,38.8769,39.0188,38.8646,39.0003,12800.0
2008-02-08 14:40:00,63.22,63.3,63.11,63.27,7100.0,39.0003,39.0496,38.9324,39.0311,7100.0
2008-02-08 14:45:00,63.27,63.28,62.94,62.94,49900.0,39.0311,39.0373,38.8276,38.8276,49900.0
2008-02-08 14:50:00,62.97,63.21,62.97,63.18,21600.0,38.8461,38.9941,38.8461,38.9756,21600.0
2008-02-08 14:55:00,63.19,63.24,63.07,63.12,29100.0,38.9818,39.0126,38.9078,38.9386,29100.0
2008-02-08 15:00:00,63.12,63.12,62.97,63.03,26100.0,38.9386,38.9386,38.8461,38.8831,26100.0
2008-02-08 15:05:00,63.05,63.21,63.05,63.12,21400.0,38.8954,38.9941,38.8954,38.9386,21400.0
2008-02-08 15:10:00,63.12,63.19,62.88,62.92,22600.0,38.9386,38.9818,38.7905,38.8152,22600.0
2008-02-08 15:15:00,62.93,63.21,62.93,63.07,31800.0,38.8214,38.9941,38.8214,38.9078,31800.0
2008-02-08 15:20:00,63.03,63.11,62.86,63.09,20400.0,38.8831,38.9324,38.7782,38.9201,20400.0
2008-02-08 15:25:00,63.13,63.21,63.02,63.2,13700.0,38.9448,38.9941,38.8769,38.988,13700.0
2008-02-08 15:30:00,63.2,63.57,63.2,63.57,39600.0,38.988,39.2162,38.988,39.2162,39600.0
2008-02-08 15:35:00,63.55,63.66,63.4,63.52,47200.0,39.2039,39.2717,39.1113,39.1854,47200.0
2008-02-08 15:40:00,63.53,63.69,63.45,63.68,30600.0,39.1915,39.2902,39.1422,39.2841,30600.0
2008-02-08 15:45:00,63.66,63.88,63.58,63.61,40900.0,39.2717,39.4074,39.2224,39.2409,40900.0
2008-02-08 15:50:00,63.59,63.62,63.17,63.21,56200.0,39.2285,39.247,38.9694,38.9941,56200.0
2008-02-08 15:55:00,63.25,63.37,63.16,63.37,82600.0,39.0188,39.0928,38.9633,39.0928,82600.0
2008-02-11 09:30:00,63.15,63.34,62.59,62.92,67800.0,38.9571,39.0743,38.6116,38.8152,67800.0
2008-02-11 09:35:00,62.93,63.13,62.42,62.49,37000.0,38.8214,38.9448,38.5068,38.55,37000.0
2008-02-11 09:40:00,62.5,62.75,62.16,62.16,69900.0,38.5561,38.7103,38.3464,38.3464,69900.0
2008-02-11 09:45:00,62.16,62.39,62.15,62.3,73900.0,38.3464,38.4883,38.3402,38.4327,73900.0
2008-02-11 09:50:00,62.3,62.45,62.18,62.34,54700.0,38.4327,38.5253,38.3587,38.4574,54700.0
2008-02-11 09:55:00,62.39,62.48,62.15,62.4,55000.0,38.4883,38.5438,38.3402,38.4944,55000.0
2008-02-11 10:00:00,62.39,62.46,62.18,62.21,76900.0,38.4883,38.5314,38.3587,38.3772,76900.0
2008-02-11 10:05:00,62.23,62.23,62.0,62.02,50400.0,38.3896,38.3896,38.2477,38.26,50400.0
2008-02-11 10:10:00,62.02,62.08,61.9,62.06,57200.0,38.26,38.297,38.186,38.2847,57200.0
2008-02-11 10:15:00,62.09,62.1,61.98,62.0,18300.0,38.3032,38.3094,38.2353,38.2477,18300.0
2008-02-11 10:20:00,62.01,62.14,61.79,62.08,32800.0,38.2538,38.334,38.1181,38.297,32800.0
2008-02-11 10:25:00,62.1,62.14,61.86,62.08,21100.0,38.3094,38.334,38.1613,38.297,21100.0
2008-02-11 10:30:00,62.08,62.24,61.9,62.15,25700.0,38.297,38.3957,38.186,38.3402,25700.0
2008-02-11 10:35:00,62.15,62.25,61.98,62.09,20600.0,38.3402,38.4019,38.2353,38.3032,20600.0
2008-02-11 10:40:00,62.11,62.17,62.01,62.11,15300.0,38.3155,38.3525,38.2538,38.3155,15300.0
2008-02-11 10:45:00,62.12,62.22,61.94,61.99,16200.0,38.3217,38.3834,38.2107,38.2415,16200.0
2008-02-11 10:50:00,61.97,62.19,61.92,62.15,26600.0,38.2292,38.3649,38.1983,38.3402,26600.0
2008-02-11 10:55:00,62.17,62.22,62.03,62.04,18800.0,38.3525,38.3834,38.2662,38.2723,18800.0
2008-02-11 11:00:00,62.06,62.33,62.06,62.33,22000.0,38.2847,38.4512,38.2847,38.4512,22000.0
2008-02-11 11:05:00,62.36,62.91,62.33,62.91,36700.0,38.4698,38.809,38.4512,38.809,36700.0
2008-02-11 11:10:00,62.91,63.05,62.68,62.74,25900.0,38.809,38.8954,38.6672,38.7042,25900.0
2008-02-11 11:15:00,62.76,62.93,62.69,62.91,18600.0,38.7165,38.8214,38.6733,38.809,18600.0
2008-02-11 11:20:00,62.9,63.04,62.89,62.97,13800.0,38.8029,38.8892,38.7967,38.8461,13800.0
2008-02-11 11:25:00,62.98,62.99,62.46,62.5,11400.0,38.8522,38.8584,38.5314,38.5561,11400.0
2008-02-11 11:30:00,62.5,62.78,62.41,62.73,15700.0,38.5561,38.7289,38.5006,38.698,15700.0
2008-02-11 11:35:00,62.75,62.83,62.5,62.56,17700.0,38.7103,38.7597,38.5561,38.5931,17700.0
2008-02-11 11:40:00,62.56,62.75,62.54,62.74,9500.0,38.5931,38.7103,38.5808,38.7042,9500.0
2008-02-11 11:45:00,62.73,62.81,62.58,62.78,16900.0,38.698,38.7474,38.6055,38.7289,16900.0
2008-02-11 11:50:00,62.75,62.82,62.7,62.72,6600.0,38.7103,38.7535,38.6795,38.6918,6600.0
2008-02-11 11:55:00,62.73,62.73,62.52,62.57,6600.0,38.698,38.698,38.5685,38.5993,6600.0
2008-02-11 12:00:00,62.58,63.0,62.58,62.92,20600.0,38.6055,38.8646,38.6055,38.8152,20600.0
2008-02-11 12:05:00,62.91,63.26,62.91,63.11,32300.0,38.809,39.025,38.809,38.9324,32300.0
2008-02-11 12:10:00,63.13,63.17,62.9,63.03,11900.0,38.9448,38.9694,38.8029,38.8831,11900.0
2008-02-11 12:15:00,63.06,63.07,62.67,62.75,20500.0,38.9016,38.9078,38.661,38.7103,20500.0
2008-02-11 12:20:00,62.71,62.74,62.51,62.51,13000.0,38.6857,38.7042,38.5623,38.5623,13000.0
2008-02-11 12:25:00,62.5,62.65,62.5,62.5,13300.0,38.5561,38.6487,38.5561,38.5561,13300.0
2008-02-11 12:30:00,62.52,62.94,62.44,62.85,67300.0,38.5685,38.8276,38.5191,38.772,67300.0
2008-02-11 12:35:00,62.86,63.19,62.82,63.13,31600.0,38.7782,38.9818,38.7535,38.9448,31600.0
2008-02-11 12:40:00,63.14,63.22,63.07,63.08,14700.0,38.9509,39.0003,38.9078,38.9139,14700.0
2008-02-11 12:45:00,63.1,63.29,63.08,63.15,19300.0,38.9263,39.0435,38.9139,38.9571,19300.0
2008-02-11 12:50:00,63.14,63.25,62.98,63.25,19900.0,38.9509,39.0188,38.8522,39.0188,19900.0
2008-02-11 12:55:00,63.2,63.21,63.06,63.08,8400.0,38.988,38.9941,38.9016,38.9139,8400.0
2008-02-11 13:00:00,63.08,63.3,63.08,63.11,17000.0,38.9139,39.0496,38.9139,38.9324,17000.0
2008-02-11 13:05:00,63.13,63.13,62.85,62.88,11200.0,38.9448,38.9448,38.772,38.7905,11200.0
2008-02-11 13:10:00,62.86,63.1,62.83,62.98,11900.0,38.7782,38.9263,38.7597,38.8522,11900.0
2008-02-11 13:15:00,62.98,62.99,62.83,62.87,10400.0,38.8522,38.8584,38.7597,38.7844,10400.0
2008-02-11 13:20:00,62.85,62.98,62.76,62.84,17100.0,38.772,38.8522,38.7165,38.7659,17100.0
2008-02-11 13:25:00,62.83,63.0,62.74,62.99,17300.0,38.7597,38.8646,38.7042,38.8584,17300.0
2008-02-11 13:30:00,63.0,63.11,62.84,62.92,11600.0,38.8646,38.9324,38.7659,38.8152,11600.0
2008-02-11 13:35:00,62.95,62.95,62.75,62.83,10400.0,38.8337,38.8337,38.7103,38.7597,10400.0
2008-02-11 13:40:00,62.81,62.87,62.7,62.72,12300.0,38.7474,38.7844,38.6795,38.6918,12300.0
2008-02-11 13:45:00,62.72,62.8,62.69,62.76,14500.0,38.6918,38.7412,38.6733,38.7165,14500.0
2008-02-11 13:50:00,62.71,62.8,62.66,62.67,15300.0,38.6857,38.7412,38.6548,38.661,15300.0
2008-02-11 13:55:00,62.69,62.69,62.48,62.53,18000.0,38.6733,38.6733,38.5438,38.5746,18000.0
2008-02-11 14:00:00,62.53,62.66,62.47,62.53,17900.0,38.5746,38.6548,38.5376,38.5746,17900.0
2008-02-11 14:05:00,62.51,62.63,62.45,62.5,15800.0,38.5623,38.6363,38.5253,38.5561,15800.0
2008-02-11 14:10:00,62.5,62.7,62.5,62.67,28100.0,38.5561,38.6795,38.5561,38.661,28100.0
2008-02-11 14:15:00,62.67,62.67,62.37,62.47,39600.0,38.661,38.661,38.4759,38.5376,39600.0
2008-02-11 14:20:00,62.48,62.54,62.42,62.52,27400.0,38.5438,38.5808,38.5068,38.5685,27400.0
2008-02-11 14:25:00,62.53,62.56,62.25,62.35,23400.0,38.5746,38.5931,38.4019,38.4636,23400.0
2008-02-11 14:30:00,62.35,62.37,62.18,62.31,16400.0,38.4636,38.4759,38.3587,38.4389,16400.0
2008-02-11 14:35:00,62.29,62.31,62.2,62.2,18200.0,38.4266,38.4389,38.3711,38.3711,18200.0
2008-02-11 14:40:00,62.19,62.31,62.17,62.28,18900.0,38.3649,38.4389,38.3525,38.4204,18900.0
2008-02-11 14:45:00,62.28,62.41,62.26,62.3,20900.0,38.4204,38.5006,38.4081,38.4327,20900.0
2008-02-11 14:50:00,62.3,62.45,62.27,62.39,20700.0,38.4327,38.5253,38.4142,38.4883,20700.0
2008-02-11 14:55:00,62.39,62.44,62.12,62.14,21300.0,38.4883,38.5191,38.3217,38.334,21300.0
2008-02-11 15:00:00,62.14,62.17,61.99,62.12,41300.0,38.334,38.3525,38.2415,38.3217,41300.0
2008-02-11 15:05:00,62.13,62.27,62.05,62.25,34800.0,38.3279,38.4142,38.2785,38.4019,34800.0
2008-02-11 15:10:00,62.24,62.52,62.21,62.5,52300.0,38.3957,38.5685,38.3772,38.5561,52300.0
2008-02-11 15:15:00,62.5,62.52,62.27,62.27,54200.0,38.5561,38.5685,38.4142,38.4142,54200.0
2008-02-11 15:20:00,62.27,62.61,62.27,62.61,39300.0,38.4142,38.624,38.4142,38.624,39300.0
2008-02-11 15:25:00,62.62,62.66,62.47,62.53,51400.0,38.6301,38.6548,38.5376,38.5746,51400.0
2008-02-11 15:30:00,62.54,62.6,62.4,62.42,44600.0,38.5808,38.6178,38.4944,38.5068,44600.0
2008-02-11 15:35:00,62.4,62.53,62.25,62.32,34400.0,38.4944,38.5746,38.4019,38.4451,34400.0
2008-02-11 15:40:00,62.32,62.35,62.16,62.19,34400.0,38.4451,38.4636,38.3464,38.3649,34400.0
2008-02-11 15:45:00,62.21,62.37,62.07,62.36,57200.0,38.3772,38.4759,38.2909,38.4698,57200.0
2008-02-11 15:50:00,62.38,62.44,62.31,62.36,60300.0,38.4821,38.5191,38.4389,38.4698,60300.0
2008-02-11 15:55:00,62.36,62.51,62.34,62.37,97100.0,38.4698,38.5623,38.4574,38.4759,97100.0
2008-02-12 09:30:00,62.99,63.61,62.75,63.41,74800.0,38.8584,39.2409,38.7103,39.1175,74800.0
2008-02-12 09:35:00,63.42,63.49,62.79,62.9,49000.0,39.1237,39.1669,38.735,38.8029,49000.0
2008-02-12 09:40:00,62.9,63.15,62.56,62.87,57900.0,38.8029,38.9571,38.5931,38.7844,57900.0
2008-02-12 09:45:00,62.82,63.44,62.79,63.28,40600.0,38.7535,39.136,38.735,39.0373,40600.0
2008-02-12 09:50:00,63.25,63.27,62.89,62.91,44700.0,39.0188,39.0311,38.7967,38.809,44700.0
2008-02-12 09:55:00,62.91,63.32,62.91,63.32,30500.0,38.809,39.062,38.809,39.062,30500.0
2008-02-12 10:00:00,63.3,63.38,63.26,63.3,28700.0,39.0496,39.099,39.025,39.0496,28700.0
2008-02-12 10:05:00,63.35,63.42,63.25,63.35,39200.0,39.0805,39.1237,39.0188,39.0805,39200.0
2008-02-12 10:10:00,63.33,63.75,63.3,63.5,48400.0,39.0681,39.3272,39.0496,39.173,48400.0
2008-02-12 10:15:00,63.52,64.0,63.5,63.85,69500.0,39.1854,39.4815,39.173,39.3889,69500.0
2008-02-12 10:20:00,63.83,63.85,63.57,63.59,57700.0,39.3766,39.3889,39.2162,39.2285,57700.0
2008-02-12 10:25:00,63.58,63.74,63.51,63.73,26000.0,39.2224,39.3211,39.1792,39.3149,26000.0
2008-02-12 10:30:00,63.69,63.77,63.67,63.75,31100.0,39.2902,39.3396,39.2779,39.3272,31100.0
2008-02-12 10:35:00,63.75,63.82,63.65,63.76,66700.0,39.3272,39.3704,39.2656,39.3334,66700.0
2008-02-12 10:40:00,63.77,64.01,63.77,63.98,45300.0,39.3396,39.4876,39.3396,39.4691,45300.0
2008-02-12 10:45:00,63.98,64.24,63.97,64.17,86700.0,39.4691,39.6295,39.463,39.5863,86700.0
2008-02-12 10:50:00,64.18,64.19,63.97,64.16,46100.0,39.5925,39.5987,39.463,39.5802,46100.0
2008-02-12 10:55:00,64.18,64.31,64.13,64.3,44800.0,39.5925,39.6727,39.5617,39.6665,44800.0
2008-02-12 11:00:00,64.31,64.34,64.1,64.24,39200.0,39.6727,39.6912,39.5432,39.6295,39200.0
2008-02-12 11:05:00,64.21,64.21,64.05,64.12,27600.0,39.611,39.611,39.5123,39.5555,27600.0
2008-02-12 11:10:00,64.15,64.29,64.15,64.24,39700.0,39.574,39.6604,39.574,39.6295,39700.0
2008-02-12 11:15:00,64.23,64.32,64.2,64.27,19900.0,39.6234,39.6789,39.6048,39.648,19900.0
2008-02-12 11:20:00,64.27,64.34,64.12,64.23,39900.0,39.648,39.6912,39.5555,39.6234,39900.0
2008-02-12 11:25:00,64.23,64.23,64.05,64.13,23700.0,39.6234,39.6234,39.5123,39.5617,23700.0
2008-02-12 11:30:00,64.14,64.23,64.06,64.15,16300.0,39.5678,39.6234,39.5185,39.574,16300.0
2008-02-12 11:35:00,64.16,64.21,64.0,64.01,15700.0,39.5802,39.611,39.4815,39.4876,15700.0
2008-02-12 11:40:00,64.01,64.1,63.97,64.06,21400.0,39.4876,39.5432,39.463,39.5185,21400.0
2008-02-12 11:45:00,64.02,64.11,63.99,64.07,26200.0,39.4938,39.5493,39.4753,39.5247,26200.0
2008-02-12 11:50:00,64.07,64.17,64.03,64.03,12100.0,39.5247,39.5863,39.5,39.5,12100.0
2008-02-12 11:55:00,64.0,64.12,63.95,63.98,13100.0,39.4815,39.5555,39.4506,39.4691,13100.0
2008-02-12 12:00:00,63.95,64.13,63.95,64.12,14600.0,39.4506,39.5617,39.4506,39.5555,14600.0
2008-02-12 12:05:00,64.1,64.2,64.0,64.2,18800.0,39.5432,39.6048,39.4815,39.6048,18800.0
2008-02-12 12:10:00,64.22,64.25,63.93,64.0,26600.0,39.6172,39.6357,39.4383,39.4815,26600.0
2008-02-12 12:15:00,63.99,64.09,63.97,64.03,14600.0,39.4753,39.537,39.463,39.5,14600.0
2008-02-12 12:20:00,64.01,64.01,63.72,63.72,29600.0,39.4876,39.4876,39.3087,39.3087,29600.0
2008-02-12 12:25:00,63.73,63.76,63.58,63.7,59700.0,39.3149,39.3334,39.2224,39.2964,59700.0
2008-02-12 12:30:00,63.71,63.72,63.61,63.7,33700.0,39.3026,39.3087,39.2409,39.2964,33700.0
2008-02-12 12:35:00,63.69,63.69,63.58,63.64,14500.0,39.2902,39.2902,39.2224,39.2594,14500.0
2008-02-12 12:40:00,63.64,63.65,63.37,63.38,26100.0,39.2594,39.2656,39.0928,39.099,26100.0
2008-02-12 12:45:00,63.41,63.5,63.36,63.42,9100.0,39.1175,39.173,39.0867,39.1237,9100.0
2008-02-12 12:50:00,63.42,63.64,63.42,63.63,18300.0,39.1237,39.2594,39.1237,39.2532,18300.0
2008-02-12 12:55:00,63.63,63.72,63.6,63.67,16600.0,39.2532,39.3087,39.2347,39.2779,16600.0
2008-02-12 13:00:00,63.72,63.83,63.66,63.83,16900.0,39.3087,39.3766,39.2717,39.3766,16900.0
2008-02-12 13:05:00,63.8,63.83,63.68,63.71,9800.0,39.3581,39.3766,39.2841,39.3026,9800.0
2008-02-12 13:10:00,63.7,63.71,63.6,63.63,13900.0,39.2964,39.3026,39.2347,39.2532,13900.0
2008-02-12 13:15:00,63.69,63.78,63.61,63.7,21600.0,39.2902,39.3458,39.2409,39.2964,21600.0
2008-02-12 13:20:00,63.7,63.81,63.7,63.74,17400.0,39.2964,39.3643,39.2964,39.3211,17400.0
2008-02-12 13:25:00,63.73,63.89,63.73,63.84,15900.0,39.3149,39.4136,39.3149,39.3828,15900.0
2008-02-12 13:30:00,63.8,63.83,63.73,63.74,9500.0,39.3581,39.3766,39.3149,39.3211,9500.0
2008-02-12 13:35:00,63.75,64.09,63.56,63.95,36400.0,39.3272,39.537,39.21,39.4506,36400.0
2008-02-12 13:40:00,63.95,64.04,63.87,63.97,16900.0,39.4506,39.5061,39.4013,39.463,16900.0
2008-02-12 13:45:00,63.96,64.07,63.7,64.06,29000.0,39.4568,39.5247,39.2964,39.5185,29000.0
2008-02-12 13:50:00,64.06,64.23,64.02,64.12,45700.0,39.5185,39.6234,39.4938,39.5555,45700.0
2008-02-12 13:55:00,64.14,64.2,64.0,64.2,29900.0,39.5678,39.6048,39.4815,39.6048,29900.0
2008-02-12 14:00:00,64.2,64.23,63.95,63.96,25600.0,39.6048,39.6234,39.4506,39.4568,25600.0
2008-02-12 14:05:00,63.96,64.03,63.88,63.92,17800.0,39.4568,39.5,39.4074,39.4321,17800.0
2008-02-12 14:10:00,63.92,63.98,63.9,63.97,19500.0,39.4321,39.4691,39.4198,39.463,19500.0
2008-02-12 14:15:00,63.98,63.99,63.63,63.71,39400.0,39.4691,39.4753,39.2532,39.3026,39400.0
2008-02-12 14:20:00,63.67,63.88,63.63,63.87,26400.0,39.2779,39.4074,39.2532,39.4013,26400.0
2008-02-12 14:25:00,63.86,63.93,63.74,63.92,18100.0,39.3951,39.4383,39.3211,39.4321,18100.0
2008-02-12 14:30:00,63.89,63.9,63.57,63.59,25400.0,39.4136,39.4198,39.2162,39.2285,25400.0
2008-02-12 14:35:00,63.61,63.65,63.36,63.45,48800.0,39.2409,39.2656,39.0867,39.1422,48800.0
2008-02-12 14:40:00,63.42,63.76,63.39,63.7,59300.0,39.1237,39.3334,39.1052,39.2964,59300.0
2008-02-12 14:45:00,63.7,64.19,63.64,64.13,82600.0,39.2964,39.5987,39.2594,39.5617,82600.0
2008-02-12 14:50:00,64.18,64.36,64.07,64.12,57500.0,39.5925,39.7036,39.5247,39.5555,57500.0
2008-02-12 14:55:00,64.13,64.24,63.98,64.24,25200.0,39.5617,39.6295,39.4691,39.6295,25200.0
2008-02-12 15:00:00,64.2,64.2,63.76,63.76,23100.0,39.6048,39.6048,39.3334,39.3334,23100.0
2008-02-12 15:05:00,63.82,63.84,63.59,63.7,34400.0,39.3704,39.3828,39.2285,39.2964,34400.0
2008-02-12 15:10:00,63.7,63.91,63.69,63.8,23000.0,39.2964,39.4259,39.2902,39.3581,23000.0
2008-02-12 15:15:00,63.75,64.06,63.62,63.7,42600.0,39.3272,39.5185,39.247,39.2964,42600.0
2008-02-12 15:20:00,63.7,63.73,63.2,63.2,77500.0,39.2964,39.3149,38.988,38.988,77500.0
2008-02-12 15:25:00,63.18,63.25,62.96,63.21,62500.0,38.9756,39.0188,38.8399,38.9941,62500.0
2008-02-12 15:30:00,63.24,63.39,62.92,62.95,84000.0,39.0126,39.1052,38.8152,38.8337,84000.0
2008-02-12 15:35:00,62.92,63.11,62.76,62.89,57500.0,38.8152,38.9324,38.7165,38.7967,57500.0
2008-02-12 15:40:00,62.9,63.31,62.85,63.18,52700.0,38.8029,39.0558,38.772,38.9756,52700.0
2008-02-12 15:45:00,63.17,63.58,63.09,63.47,58600.0,38.9694,39.2224,38.9201,39.1545,58600.0
2008-02-12 15:50:00,63.48,63.56,63.28,63.33,69300.0,39.1607,39.21,39.0373,39.0681,69300.0
2008-02-12 15:55:00,63.33,63.73,63.3,63.64,102200.0,39.0681,39.3149,39.0496,39.2594,102200.0
2008-02-13 09:30:00,64.25,64.58,64.17,64.37,55000.0,39.6357,39.8393,39.5863,39.7097,55000.0
2008-02-13 09:35:00,64.37,64.47,63.75,63.8,35700.0,39.7097,39.7714,39.3272,39.3581,35700.0
2008-02-13 09:40:00,63.8,63.91,63.44,63.83,36400.0,39.3581,39.4259,39.136,39.3766,36400.0
2008-02-13 09:45:00,63.86,63.98,63.49,63.84,33300.0,39.3951,39.4691,39.1669,39.3828,33300.0
2008-02-13 09:50:00,63.81,63.84,63.3,63.32,36600.0,39.3643,39.3828,39.0496,39.062,36600.0
2008-02-13 09:55:00,63.28,63.28,63.04,63.18,41400.0,39.0373,39.0373,38.8892,38.9756,41400.0
2008-02-13 10:00:00,63.16,63.46,63.14,63.31,45000.0,38.9633,39.1483,38.9509,39.0558,45000.0
2008-02-13 10:05:00,63.32,63.57,63.29,63.57,26700.0,39.062,39.2162,39.0435,39.2162,26700.0
2008-02-13 10:10:00,63.53,63.61,63.38,63.61,30300.0,39.1915,39.2409,39.099,39.2409,30300.0
2008-02-13 10:15:00,63.64,63.64,63.23,63.31,22100.0,39.2594,39.2594,39.0065,39.0558,22100.0
2008-02-13 10:20:00,63.32,63.39,62.94,62.95,50700.0,39.062,39.1052,38.8276,38.8337,50700.0
2008-02-13 10:25:00,62.95,62.97,62.63,62.83,44900.0,38.8337,38.8461,38.6363,38.7597,44900.0
2008-02-13 10:30:00,62.84,62.87,62.57,62.66,45500.0,38.7659,38.7844,38.5993,38.6548,45500.0
2008-02-13 10:35:00,62.66,62.9,62.53,62.81,37300.0,38.6548,38.8029,38.5746,38.7474,37300.0
2008-02-13 10:40:00,62.83,62.88,62.58,62.77,36400.0,38.7597,38.7905,38.6055,38.7227,36400.0
2008-02-13 10:45:00,62.76,62.89,62.55,62.58,33200.0,38.7165,38.7967,38.587,38.6055,33200.0
2008-02-13 10:50:00,62.59,62.77,62.49,62.64,17600.0,38.6116,38.7227,38.55,38.6425,17600.0
2008-02-13 10:55:00,62.62,62.86,62.62,62.77,20800.0,38.6301,38.7782,38.6301,38.7227,20800.0
2008-02-13 11:00:00,62.73,62.86,62.73,62.8,20100.0,38.698,38.7782,38.698,38.7412,20100.0
2008-02-13 11:05:00,62.79,63.07,62.77,63.05,21000.0,38.735,38.9078,38.7227,38.8954,21000.0
2008-02-13 11:10:00,63.03,63.12,62.88,62.93,21300.0,38.8831,38.9386,38.7905,38.8214,21300.0
2008-02-13 11:15:00,62.94,63.04,62.64,62.65,86700.0,38.8276,38.8892,38.6425,38.6487,86700.0
2008-02-13 11:20:00,62.65,62.77,62.65,62.72,21100.0,38.6487,38.7227,38.6487,38.6918,21100.0
2008-02-13 11:25:00,62.73,63.02,62.7,63.02,44300.0,38.698,38.8769,38.6795,38.8769,44300.0
2008-02-13 11:30:00,63.02,63.04,62.86,62.97,22200.0,38.8769,38.8892,38.7782,38.8461,22200.0
2008-02-13 11:35:00,62.97,62.98,62.83,62.91,13600.0,38.8461,38.8522,38.7597,38.809,13600.0
2008-02-13 11:40:00,62.92,63.21,62.91,63.14,9700.0,38.8152,38.9941,38.809,38.9509,9700.0
2008-02-13 11:45:00,63.11,63.25,63.08,63.24,16700.0,38.9324,39.0188,38.9139,39.0126,16700.0
2008-02-13 11:50:00,63.25,63.25,62.86,62.98,19400.0,39.0188,39.0188,38.7782,38.8522,19400.0
2008-02-13 11:55:00,62.99,63.11,62.91,62.93,14000.0,38.8584,38.9324,38.809,38.8214,14000.0
2008-02-13 12:00:00,62.93,63.18,62.92,63.16,17900.0,38.8214,38.9756,38.8152,38.9633,17900.0
2008-02-13 12:05:00,63.18,63.25,63.08,63.22,12600.0,38.9756,39.0188,38.9139,39.0003,12600.0
2008-02-13 12:10:00,63.22,63.38,63.22,63.31,18400.0,39.0003,39.099,39.0003,39.0558,18400.0
2008-02-13 12:15:00,63.33,63.33,63.07,63.13,13400.0,39.0681,39.0681,38.9078,38.9448,13400.0
2008-02-13 12:20:00,63.13,63.15,62.97,63.03,16400.0,38.9448,38.9571,38.8461,38.8831,16400.0
2008-02-13 12:25:00,63.05,63.05,62.66,62.73,15500.0,38.8954,38.8954,38.6548,38.698,15500.0
2008-02-13 12:30:00,62.75,62.87,62.72,62.87,12200.0,38.7103,38.7844,38.6918,38.7844,12200.0
2008-02-13 12:35:00,62.87,63.07,62.87,62.94,32300.0,38.7844,38.9078,38.7844,38.8276,32300.0
2008-02-13 12:40:00,62.93,62.93,62.71,62.75,23100.0,38.8214,38.8214,38.6857,38.7103,23100.0
2008-02-13 12:45:00,62.75,62.98,62.71,62.96,25200.0,38.7103,38.8522,38.6857,38.8399,25200.0
2008-02-13 12:50:00,62.98,63.02,62.86,63.0,34000.0,38.8522,38.8769,38.7782,38.8646,34000.0
2008-02-13 12:55:00,62.99,63.02,62.89,62.98,41400.0,38.8584,38.8769,38.7967,38.8522,41400.0
2008-02-13 13:00:00,62.97,63.08,62.86,62.99,54300.0,38.8461,38.9139,38.7782,38.8584,54300.0
2008-02-13 13:05:00,63.02,63.24,63.0,63.17,81300.0,38.8769,39.0126,38.8646,38.9694,81300.0
2008-02-13 13:10:00,63.16,63.19,63.02,63.16,47700.0,38.9633,38.9818,38.8769,38.9633,47700.0
2008-02-13 13:15:00,63.16,63.32,63.14,63.27,24200.0,38.9633,39.062,38.9509,39.0311,24200.0
2008-02-13 13:20:00,63.26,63.31,63.05,63.07,69800.0,39.025,39.0558,38.8954,38.9078,69800.0
2008-02-13 13:25:00,63.11,63.14,62.92,62.97,28900.0,38.9324,38.9509,38.8152,38.8461,28900.0
2008-02-13 13:30:00,62.96,63.17,62.96,63.1,27500.0,38.8399,38.9694,38.8399,38.9263,27500.0
2008-02-13 13:35:00,63.09,63.21,63.09,63.2,18200.0,38.9201,38.9941,38.9201,38.988,18200.0
2008-02-13 13:40:00,63.19,63.21,63.01,63.06,45100.0,38.9818,38.9941,38.8707,38.9016,45100.0
2008-02-13 13:45:00,63.07,63.22,63.05,63.11,41500.0,38.9078,39.0003,38.8954,38.9324,41500.0
2008-02-13 13:50:00,63.13,63.32,63.12,63.21,103000.0,38.9448,39.062,38.9386,38.9941,103000.0
2008-02-13 13:55:00,63.22,63.29,63.11,63.25,47300.0,39.0003,39.0435,38.9324,39.0188,47300.0
2008-02-13 14:00:00,63.22,63.27,63.08,63.17,11800.0,39.0003,39.0311,38.9139,38.9694,11800.0
2008-02-13 14:05:00,63.17,63.24,63.02,63.02,17600.0,38.9694,39.0126,38.8769,38.8769,17600.0
2008-02-13 14:10:00,63.03,63.03,62.89,62.99,19400.0,38.8831,38.8831,38.7967,38.8584,19400.0
2008-02-13 14:15:00,62.99,63.21,62.98,63.19,18200.0,38.8584,38.9941,38.8522,38.9818,18200.0
2008-02-13 14:20:00,63.2,63.21,63.03,63.1,21500.0,38.988,38.9941,38.8831,38.9263,21500.0
2008-02-13 14:25:00,63.11,63.15,62.95,63.04,27000.0,38.9324,38.9571,38.8337,38.8892,27000.0
2008-02-13 14:30:00,63.04,63.21,63.04,63.16,26800.0,38.8892,38.9941,38.8892,38.9633,26800.0
2008-02-13 14:35:00,63.16,63.21,63.12,63.16,14500.0,38.9633,38.9941,38.9386,38.9633,14500.0
2008-02-13 14:40:00,63.15,63.2,63.03,63.15,21300.0,38.9571,38.988,38.8831,38.9571,21300.0
2008-02-13 14:45:00,63.16,63.21,63.02,63.03,34800.0,38.9633,38.9941,38.8769,38.8831,34800.0
2008-02-13 14:50:00,63.01,63.15,63.0,63.08,28800.0,38.8707,38.9571,38.8646,38.9139,28800.0
2008-02-13 14:55:00,63.08,63.26,63.08,63.13,23800.0,38.9139,39.025,38.9139,38.9448,23800.0
2008-02-13 15:00:00,63.14,63.22,63.08,63.16,41900.0,38.9509,39.0003,38.9139,38.9633,41900.0
2008-02-13 15:05:00,63.17,63.2,63.07,63.2,22000.0,38.9694,38.988,38.9078,38.988,22000.0
2008-02-13 15:10:00,63.21,63.24,63.1,63.15,23700.0,38.9941,39.0126,38.9263,38.9571,23700.0
2008-02-13 15:15:00,63.15,63.28,63.15,63.15,20900.0,38.9571,39.0373,38.9571,38.9571,20900.0
2008-02-13 15:20:00,63.18,63.4,63.18,63.32,28100.0,38.9756,39.1113,38.9756,39.062,28100.0
2008-02-13 15:25:00,63.32,63.4,63.29,63.36,17700.0,39.062,39.1113,39.0435,39.0867,17700.0
2008-02-13 15:30:00,63.36,63.36,63.27,63.34,18700.0,39.0867,39.0867,39.0311,39.0743,18700.0
2008-02-13 15:35:00,63.33,63.59,63.18,63.57,28300.0,39.0681,39.2285,38.9756,39.2162,28300.0
2008-02-13 15:40:00,63.59,63.67,63.46,63.6,28700.0,39.2285,39.2779,39.1483,39.2347,28700.0
2008-02-13 15:45:00,63.58,63.66,63.46,63.55,32100.0,39.2224,39.2717,39.1483,39.2039,32100.0
2008-02-13 15:50:00,63.54,63.56,63.34,63.35,45900.0,39.1977,39.21,39.0743,39.0805,45900.0
2008-02-13 15:55:00,63.36,63.56,63.35,63.45,63700.0,39.0867,39.21,39.0805,39.1422,63700.0
2008-02-14 09:30:00,63.47,63.47,62.88,62.91,55200.0,39.1545,39.1545,38.7905,38.809,55200.0
2008-02-14 09:35:00,62.88,63.11,62.84,63.08,75300.0,38.7905,38.9324,38.7659,38.9139,75300.0
2008-02-14 09:40:00,63.06,63.26,63.04,63.09,34000.0,38.9016,39.025,38.8892,38.9201,34000.0
2008-02-14 09:45:00,63.09,63.29,62.97,63.15,45100.0,38.9201,39.0435,38.8461,38.9571,45100.0
2008-02-14 09:50:00,63.15,63.47,63.14,63.46,20900.0,38.9571,39.1545,38.9509,39.1483,20900.0
2008-02-14 09:55:00,63.48,63.6,63.34,63.41,43100.0,39.1607,39.2347,39.0743,39.1175,43100.0
2008-02-14 10:00:00,63.4,63.73,63.37,63.66,45000.0,39.1113,39.3149,39.0928,39.2717,45000.0
2008-02-14 10:05:00,63.67,63.79,63.34,63.55,47600.0,39.2779,39.3519,39.0743,39.2039,47600.0
2008-02-14 10:10:00,63.57,63.82,63.49,63.81,22500.0,39.2162,39.3704,39.1669,39.3643,22500.0
2008-02-14 10:15:00,63.83,64.0,63.64,64.0,22300.0,39.3766,39.4815,39.2594,39.4815,22300.0
2008-02-14 10:20:00,64.01,64.43,63.97,64.3,42500.0,39.4876,39.7467,39.463,39.6665,42500.0
2008-02-14 10:25:00,64.3,64.36,64.11,64.13,25200.0,39.6665,39.7036,39.5493,39.5617,25200.0
2008-02-14 10:30:00,64.16,64.16,63.8,63.87,19300.0,39.5802,39.5802,39.3581,39.4013,19300.0
2008-02-14 10:35:00,63.86,63.97,63.76,63.9,22400.0,39.3951,39.463,39.3334,39.4198,22400.0
2008-02-14 10:40:00,63.91,64.08,63.7,63.75,24800.0,39.4259,39.5308,39.2964,39.3272,24800.0
2008-02-14 10:45:00,63.72,63.9,63.67,63.88,26500.0,39.3087,39.4198,39.2779,39.4074,26500.0
2008-02-14 10:50:00,63.88,63.88,63.43,63.53,37100.0,39.4074,39.4074,39.1298,39.1915,37100.0
2008-02-14 10:55:00,63.51,63.55,63.2,63.24,41500.0,39.1792,39.2039,38.988,39.0126,41500.0
2008-02-14 11:00:00,63.26,63.28,63.08,63.22,61200.0,39.025,39.0373,38.9139,39.0003,61200.0
2008-02-14 11:05:00,63.22,63.3,63.19,63.19,24000.0,39.0003,39.0496,38.9818,38.9818,24000.0
2008-02-14 11:10:00,63.19,63.21,63.0,63.04,28200.0,38.9818,38.9941,38.8646,38.8892,28200.0
2008-02-14 11:15:00,63.02,63.02,62.84,62.9,35800.0,38.8769,38.8769,38.7659,38.8029,35800.0
2008-02-14 11:20:00,62.92,62.99,62.81,62.9,20400.0,38.8152,38.8584,38.7474,38.8029,20400.0
2008-02-14 11:25:00,62.9,63.13,62.87,63.1,157300.0,38.8029,38.9448,38.7844,38.9263,157300.0
2008-02-14 11:30:00,63.1,63.11,62.94,63.01,19700.0,38.9263,38.9324,38.8276,38.8707,19700.0
2008-02-14 11:35:00,63.0,63.1,62.95,63.06,77500.0,38.8646,38.9263,38.8337,38.9016,77500.0
2008-02-14 11:40:00,63.04,63.05,62.93,62.93,39500.0,38.8892,38.8954,38.8214,38.8214,39500.0
2008-02-14 11:45:00,62.93,62.94,62.78,62.83,33100.0,38.8214,38.8276,38.7289,38.7597,33100.0
2008-02-14 11:50:00,62.83,62.97,62.81,62.9,17100.0,38.7597,38.8461,38.7474,38.8029,17100.0
2008-02-14 11:55:00,62.9,62.92,62.83,62.9,20200.0,38.8029,38.8152,38.7597,38.8029,20200.0
2008-02-14 12:00:00,62.9,62.92,62.75,62.76,27800.0,38.8029,38.8152,38.7103,38.7165,27800.0
2008-02-14 12:05:00,62.81,62.84,62.75,62.75,15500.0,38.7474,38.7659,38.7103,38.7103,15500.0
2008-02-14 12:10:00,62.77,62.92,62.73,62.92,19100.0,38.7227,38.8152,38.698,38.8152,19100.0
2008-02-14 12:15:00,62.89,62.9,62.81,62.87,40300.0,38.7967,38.8029,38.7474,38.7844,40300.0
2008-02-14 12:20:00,62.87,62.9,62.74,62.82,13800.0,38.7844,38.8029,38.7042,38.7535,13800.0
2008-02-14 12:25:00,62.83,62.91,62.77,62.89,18500.0,38.7597,38.809,38.7227,38.7967,18500.0
2008-02-14 12:30:00,62.88,63.0,62.83,62.87,15200.0,38.7905,38.8646,38.7597,38.7844,15200.0
2008-02-14 12:35:00,62.86,62.86,62.76,62.77,6900.0,38.7782,38.7782,38.7165,38.7227,6900.0
2008-02-14 12:40:00,62.78,62.78,62.63,62.65,13500.0,38.7289,38.7289,38.6363,38.6487,13500.0
2008-02-14 12:45:00,62.64,62.73,62.61,62.62,6600.0,38.6425,38.698,38.624,38.6301,6600.0
2008-02-14 12:50:00,62.61,62.82,62.6,62.82,10800.0,38.624,38.7535,38.6178,38.7535,10800.0
2008-02-14 12:55:00,62.81,62.82,62.5,62.5,35800.0,38.7474,38.7535,38.5561,38.5561,35800.0
2008-02-14 13:00:00,62.5,62.65,62.5,62.59,45000.0,38.5561,38.6487,38.5561,38.6116,45000.0
2008-02-14 13:05:00,62.6,62.65,62.2,62.36,75100.0,38.6178,38.6487,38.3711,38.4698,75100.0
2008-02-14 13:10:00,62.39,62.48,62.34,62.38,18500.0,38.4883,38.5438,38.4574,38.4821,18500.0
2008-02-14 13:15:00,62.38,62.45,62.31,62.45,30800.0,38.4821,38.5253,38.4389,38.5253,30800.0
2008-02-14 13:20:00,62.46,62.5,62.4,62.49,8200.0,38.5314,38.5561,38.4944,38.55,8200.0
2008-02-14 13:25:00,62.47,62.51,62.32,62.41,14300.0,38.5376,38.5623,38.4451,38.5006,14300.0
2008-02-14 13:30:00,62.42,62.52,62.41,62.48,28600.0,38.5068,38.5685,38.5006,38.5438,28600.0
2008-02-14 13:35:00,62.52,62.67,62.52,62.65,13000.0,38.5685,38.661,38.5685,38.6487,13000.0
2008-02-14 13:40:00,62.62,62.67,62.48,62.67,19700.0,38.6301,38.661,38.5438,38.661,19700.0
2008-02-14 13:45:00,62.66,62.74,62.63,62.73,12800.0,38.6548,38.7042,38.6363,38.698,12800.0
2008-02-14 13:50:00,62.74,62.8,62.67,62.67,19400.0,38.7042,38.7412,38.661,38.661,19400.0
2008-02-14 13:55:00,62.68,62.87,62.68,62.83,8200.0,38.6672,38.7844,38.6672,38.7597,8200.0
2008-02-14 14:00:00,62.82,62.88,62.76,62.84,8500.0,38.7535,38.7905,38.7165,38.7659,8500.0
2008-02-14 14:05:00,62.82,62.95,62.8,62.92,12600.0,38.7535,38.8337,38.7412,38.8152,12600.0
2008-02-14 14:10:00,62.92,62.93,62.79,62.79,9900.0,38.8152,38.8214,38.735,38.735,9900.0
2008-02-14 14:15:00,62.77,63.1,62.77,63.07,28400.0,38.7227,38.9263,38.7227,38.9078,28400.0
2008-02-14 14:20:00,63.09,63.24,62.99,63.23,27700.0,38.9201,39.0126,38.8584,39.0065,27700.0
2008-02-14 14:25:00,63.23,63.23,62.95,62.99,19100.0,39.0065,39.0065,38.8337,38.8584,19100.0
2008-02-14 14:30:00,62.99,62.99,62.82,62.9,12400.0,38.8584,38.8584,38.7535,38.8029,12400.0
2008-02-14 14:35:00,62.92,63.02,62.84,62.93,18700.0,38.8152,38.8769,38.7659,38.8214,18700.0
2008-02-14 14:40:00,62.92,62.94,62.72,62.94,11500.0,38.8152,38.8276,38.6918,38.8276,11500.0
2008-02-14 14:45:00,62.95,62.98,62.43,62.59,49100.0,38.8337,38.8522,38.5129,38.6116,49100.0
2008-02-14 14:50:00,62.59,62.84,62.58,62.72,15600.0,38.6116,38.7659,38.6055,38.6918,15600.0
2008-02-14 14:55:00,62.74,62.9,62.63,62.78,13000.0,38.7042,38.8029,38.6363,38.7289,13000.0
2008-02-14 15:00:00,62.79,62.8,62.66,62.72,13000.0,38.735,38.7412,38.6548,38.6918,13000.0
2008-02-14 15:05:00,62.7,62.88,62.65,62.81,19000.0,38.6795,38.7905,38.6487,38.7474,19000.0
2008-02-14 15:10:00,62.82,62.97,62.81,62.97,27900.0,38.7535,38.8461,38.7474,38.8461,27900.0
2008-02-14 15:15:00,62.99,63.27,62.92,63.27,29400.0,38.8584,39.0311,38.8152,39.0311,29400.0
2008-02-14 15:20:00,63.25,63.31,63.1,63.1,32200.0,39.0188,39.0558,38.9263,38.9263,32200.0
2008-02-14 15:25:00,63.1,63.1,62.94,63.09,19000.0,38.9263,38.9263,38.8276,38.9201,19000.0
2008-02-14 15:30:00,63.07,63.15,63.04,63.05,24900.0,38.9078,38.9571,38.8892,38.8954,24900.0
2008-02-14 15:35:00,63.07,63.07,62.9,62.98,17400.0,38.9078,38.9078,38.8029,38.8522,17400.0
2008-02-14 15:40:00,62.97,63.01,62.8,62.95,47300.0,38.8461,38.8707,38.7412,38.8337,47300.0
2008-02-14 15:45:00,62.96,62.96,62.78,62.96,26900.0,38.8399,38.8399,38.7289,38.8399,26900.0
2008-02-14 15:50:00,62.97,63.0,62.75,62.75,71100.0,38.8461,38.8646,38.7103,38.7103,71100.0
2008-02-14 15:55:00,62.74,62.88,62.7,62.83,105500.0,38.7042,38.7905,38.6795,38.7597,105500.0
2008-02-15 09:30:00,62.7,62.7,62.36,62.49,240500.0,38.6795,38.6795,38.4698,38.55,240500.0
2008-02-15 09:35:00,62.5,62.65,62.04,62.08,49900.0,38.5561,38.6487,38.2723,38.297,49900.0
2008-02-15 09:40:00,62.11,62.2,61.88,61.95,49000.0,38.3155,38.3711,38.1736,38.2168,49000.0
2008-02-15 09:45:00,61.94,62.18,61.85,62.06,49700.0,38.2107,38.3587,38.1551,38.2847,49700.0
2008-02-15 09:50:00,62.02,62.02,61.78,61.78,17700.0,38.26,38.26,38.112,38.112,17700.0
2008-02-15 09:55:00,61.81,61.92,61.68,61.73,39400.0,38.1305,38.1983,38.0503,38.0811,39400.0
2008-02-15 10:00:00,61.78,62.16,61.77,62.13,60800.0,38.112,38.3464,38.1058,38.3279,60800.0
2008-02-15 10:05:00,62.12,62.4,61.96,62.4,61300.0,38.3217,38.4944,38.223,38.4944,61300.0
2008-02-15 10:10:00,62.4,62.78,62.4,62.6,79200.0,38.4944,38.7289,38.4944,38.6178,79200.0
2008-02-15 10:15:00,62.59,62.68,62.47,62.65,39500.0,38.6116,38.6672,38.5376,38.6487,39500.0
2008-02-15 10:20:00,62.65,62.73,62.58,62.67,42800.0,38.6487,38.698,38.6055,38.661,42800.0
2008-02-15 10:25:00,62.69,63.05,62.67,62.99,64500.0,38.6733,38.8954,38.661,38.8584,64500.0
2008-02-15 10:30:00,62.98,63.27,62.97,63.15,56700.0,38.8522,39.0311,38.8461,38.9571,56700.0
2008-02-15 10:35:00,63.16,63.17,62.72,62.72,65600.0,38.9633,38.9694,38.6918,38.6918,65600.0
2008-02-15 10:40:00,62.72,62.82,62.65,62.72,37800.0,38.6918,38.7535,38.6487,38.6918,37800.0
2008-02-15 10:45:00,62.72,62.8,62.62,62.69,24600.0,38.6918,38.7412,38.6301,38.6733,24600.0
2008-02-15 10:50:00,62.72,62.83,62.65,62.66,20000.0,38.6918,38.7597,38.6487,38.6548,20000.0
2008-02-15 10:55:00,62.67,62.83,62.58,62.75,35300.0,38.661,38.7597,38.6055,38.7103,35300.0
2008-02-15 11:00:00,62.71,62.77,62.6,62.67,24500.0,38.6857,38.7227,38.6178,38.661,24500.0
2008-02-15 11:05:00,62.67,62.7,62.52,62.65,34700.0,38.661,38.6795,38.5685,38.6487,34700.0
2008-02-15 11:10:00,62.64,62.75,62.61,62.68,39100.0,38.6425,38.7103,38.624,38.6672,39100.0
2008-02-15 11:15:00,62.69,62.7,62.57,62.63,45900.0,38.6733,38.6795,38.5993,38.6363,45900.0
2008-02-15 11:20:00,62.61,62.65,62.46,62.57,33900.0,38.624,38.6487,38.5314,38.5993,33900.0
2008-02-15 11:25:00,62.56,62.6,62.48,62.58,9100.0,38.5931,38.6178,38.5438,38.6055,9100.0
2008-02-15 11:30:00,62.62,62.62,62.35,62.57,20600.0,38.6301,38.6301,38.4636,38.5993,20600.0
2008-02-15 11:35:00,62.56,62.6,62.43,62.43,10700.0,38.5931,38.6178,38.5129,38.5129,10700.0
2008-02-15 11:40:00,62.46,62.5,62.3,62.42,23000.0,38.5314,38.5561,38.4327,38.5068,23000.0
2008-02-15 11:45:00,62.41,62.42,62.36,62.38,22100.0,38.5006,38.5068,38.4698,38.4821,22100.0
2008-02-15 11:50:00,62.4,62.42,62.31,62.35,39600.0,38.4944,38.5068,38.4389,38.4636,39600.0
2008-02-15 11:55:00,62.36,62.42,62.34,62.37,21400.0,38.4698,38.5068,38.4574,38.4759,21400.0
2008-02-15 12:00:00,62.37,62.76,62.36,62.73,23300.0,38.4759,38.7165,38.4698,38.698,23300.0
2008-02-15 12:05:00,62.74,62.78,62.59,62.71,9100.0,38.7042,38.7289,38.6116,38.6857,9100.0
2008-02-15 12:10:00,62.7,62.75,62.59,62.6,11000.0,38.6795,38.7103,38.6116,38.6178,11000.0
2008-02-15 12:15:00,62.61,62.68,62.6,62.61,7500.0,38.624,38.6672,38.6178,38.624,7500.0
2008-02-15 12:20:00,62.61,62.73,62.45,62.46,17900.0,38.624,38.698,38.5253,38.5314,17900.0
2008-02-15 12:25:00,62.48,62.52,62.41,62.48,9300.0,38.5438,38.5685,38.5006,38.5438,9300.0
2008-02-15 12:30:00,62.49,62.58,62.41,62.51,43600.0,38.55,38.6055,38.5006,38.5623,43600.0
2008-02-15 12:35:00,62.51,62.62,62.42,62.56,15300.0,38.5623,38.6301,38.5068,38.5931,15300.0
2008-02-15 12:40:00,62.57,62.6,62.46,62.46,17100.0,38.5993,38.6178,38.5314,38.5314,17100.0
2008-02-15 12:45:00,62.47,62.58,62.47,62.58,10900.0,38.5376,38.6055,38.5376,38.6055,10900.0
2008-02-15 12:50:00,62.59,62.62,62.54,62.57,4200.0,38.6116,38.6301,38.5808,38.5993,4200.0
2008-02-15 12:55:00,62.57,62.6,62.41,62.46,10100.0,38.5993,38.6178,38.5006,38.5314,10100.0
2008-02-15 13:00:00,62.49,62.56,62.44,62.54,9100.0,38.55,38.5931,38.5191,38.5808,9100.0
2008-02-15 13:05:00,62.53,62.64,62.45,62.59,14000.0,38.5746,38.6425,38.5253,38.6116,14000.0
2008-02-15 13:10:00,62.58,62.74,62.51,62.73,19100.0,38.6055,38.7042,38.5623,38.698,19100.0
2008-02-15 13:15:00,62.72,62.77,62.6,62.62,12300.0,38.6918,38.7227,38.6178,38.6301,12300.0
2008-02-15 13:20:00,62.61,62.7,62.59,62.64,7100.0,38.624,38.6795,38.6116,38.6425,7100.0
2008-02-15 13:25:00,62.63,62.7,62.56,62.6,12800.0,38.6363,38.6795,38.5931,38.6178,12800.0
2008-02-15 13:30:00,62.6,62.71,62.6,62.61,7300.0,38.6178,38.6857,38.6178,38.624,7300.0
2008-02-15 13:35:00,62.61,62.64,62.59,62.64,16500.0,38.624,38.6425,38.6116,38.6425,16500.0
2008-02-15 13:40:00,62.65,62.73,62.65,62.7,25700.0,38.6487,38.698,38.6487,38.6795,25700.0
2008-02-15 13:45:00,62.71,62.86,62.67,62.79,17600.0,38.6857,38.7782,38.661,38.735,17600.0
2008-02-15 13:50:00,62.81,62.97,62.78,62.8,27800.0,38.7474,38.8461,38.7289,38.7412,27800.0
2008-02-15 13:55:00,62.8,62.96,62.79,62.92,23000.0,38.7412,38.8399,38.735,38.8152,23000.0
2008-02-15 14:00:00,62.89,62.97,62.79,62.82,20600.0,38.7967,38.8461,38.735,38.7535,20600.0
2008-02-15 14:05:00,62.81,62.84,62.68,62.75,12800.0,38.7474,38.7659,38.6672,38.7103,12800.0
2008-02-15 14:10:00,62.73,62.74,62.67,62.69,8400.0,38.698,38.7042,38.661,38.6733,8400.0
2008-02-15 14:15:00,62.69,62.69,62.44,62.51,25200.0,38.6733,38.6733,38.5191,38.5623,25200.0
2008-02-15 14:20:00,62.52,62.63,62.52,62.58,11000.0,38.5685,38.6363,38.5685,38.6055,11000.0
2008-02-15 14:25:00,62.59,62.73,62.54,62.72,10000.0,38.6116,38.698,38.5808,38.6918,10000.0
2008-02-15 14:30:00,62.72,62.89,62.71,62.78,21000.0,38.6918,38.7967,38.6857,38.7289,21000.0
2008-02-15 14:35:00,62.79,62.88,62.6,62.73,14800.0,38.735,38.7905,38.6178,38.698,14800.0
2008-02-15 14:40:00,62.74,62.76,62.6,62.62,10300.0,38.7042,38.7165,38.6178,38.6301,10300.0
2008-02-15 14:45:00,62.63,62.81,62.62,62.81,23900.0,38.6363,38.7474,38.6301,38.7474,23900.0
2008-02-15 14:50:00,62.79,62.88,62.68,62.88,19400.0,38.735,38.7905,38.6672,38.7905,19400.0
2008-02-15 14:55:00,62.86,62.86,62.67,62.81,14600.0,38.7782,38.7782,38.661,38.7474,14600.0
2008-02-15 15:00:00,62.79,62.91,62.76,62.76,15600.0,38.735,38.809,38.7165,38.7165,15600.0
2008-02-15 15:05:00,62.77,62.94,62.73,62.9,26500.0,38.7227,38.8276,38.698,38.8029,26500.0
2008-02-15 15:10:00,62.89,63.06,62.81,62.97,22700.0,38.7967,38.9016,38.7474,38.8461,22700.0
2008-02-15 15:15:00,62.94,63.1,62.9,62.92,23500.0,38.8276,38.9263,38.8029,38.8152,23500.0
2008-02-15 15:20:00,62.9,62.93,62.82,62.92,17900.0,38.8029,38.8214,38.7535,38.8152,17900.0
2008-02-15 15:25:00,62.91,62.91,62.78,62.81,11000.0,38.809,38.809,38.7289,38.7474,11000.0
2008-02-15 15:30:00,62.8,62.91,62.77,62.9,15600.0,38.7412,38.809,38.7227,38.8029,15600.0
2008-02-15 15:35:00,62.91,63.1,62.86,63.07,31100.0,38.809,38.9263,38.7782,38.9078,31100.0
2008-02-15 15:40:00,63.05,63.05,62.87,62.88,42600.0,38.8954,38.8954,38.7844,38.7905,42600.0
2008-02-15 15:45:00,62.88,63.35,62.88,63.32,63700.0,38.7905,39.0805,38.7905,39.062,63700.0
2008-02-15 15:50:00,63.32,63.42,63.2,63.42,152300.0,39.062,39.1237,38.988,39.1237,152300.0
2008-02-15 15:55:00,63.41,63.64,63.41,63.51,226000.0,39.1175,39.2594,39.1175,39.1792,226000.0
2008-02-19 09:30:00,64.17,64.83,63.87,64.6,46900.0,39.5863,39.9935,39.4013,39.8516,46900.0
2008-02-19 09:35:00,64.6,64.62,64.1,64.19,51700.0,39.8516,39.8639,39.5432,39.5987,51700.0
2008-02-19 09:40:00,64.17,64.21,63.72,63.97,44500.0,39.5863,39.611,39.3087,39.463,44500.0
2008-02-19 09:45:00,63.97,64.16,63.97,64.04,39100.0,39.463,39.5802,39.463,39.5061,39100.0
2008-02-19 09:50:00,64.03,64.12,63.84,64.04,35300.0,39.5,39.5555,39.3828,39.5061,35300.0
2008-02-19 09:55:00,64.07,64.07,63.25,63.28,52800.0,39.5247,39.5247,39.0188,39.0373,52800.0
2008-02-19 10:00:00,63.28,63.47,63.16,63.45,37200.0,39.0373,39.1545,38.9633,39.1422,37200.0
2008-02-19 10:05:00,63.39,63.45,63.23,63.39,43800.0,39.1052,39.1422,39.0065,39.1052,43800.0
2008-02-19 10:10:00,63.36,63.36,63.17,63.26,26200.0,39.0867,39.0867,38.9694,39.025,26200.0
2008-02-19 10:15:00,63.25,63.43,63.22,63.35,46600.0,39.0188,39.1298,39.0003,39.0805,46600.0
2008-02-19 10:20:00,63.35,63.5,63.25,63.5,55100.0,39.0805,39.173,39.0188,39.173,55100.0
2008-02-19 10:25:00,63.47,63.47,63.26,63.29,28700.0,39.1545,39.1545,39.025,39.0435,28700.0
2008-02-19 10:30:00,63.31,63.32,62.98,63.14,53700.0,39.0558,39.062,38.8522,38.9509,53700.0
2008-02-19 10:35:00,63.14,63.25,63.1,63.25,47300.0,38.9509,39.0188,38.9263,39.0188,47300.0
2008-02-19 10:40:00,63.24,63.32,63.0,63.0,38100.0,39.0126,39.062,38.8646,38.8646,38100.0
2008-02-19 10:45:00,62.98,63.05,62.84,62.91,51100.0,38.8522,38.8954,38.7659,38.809,51100.0
2008-02-19 10:50:00,62.91,63.07,62.89,62.97,42900.0,38.809,38.9078,38.7967,38.8461,42900.0
2008-02-19 10:55:00,62.97,63.19,62.9,62.93,24500.0,38.8461,38.9818,38.8029,38.8214,24500.0
2008-02-19 11:00:00,62.91,63.0,62.56,62.56,33800.0,38.809,38.8646,38.5931,38.5931,33800.0
2008-02-19 11:05:00,62.56,62.66,62.33,62.36,46900.0,38.5931,38.6548,38.4512,38.4698,46900.0
2008-02-19 11:10:00,62.35,62.38,62.21,62.23,53700.0,38.4636,38.4821,38.3772,38.3896,53700.0
2008-02-19 11:15:00,62.24,62.25,62.18,62.19,32600.0,38.3957,38.4019,38.3587,38.3649,32600.0
2008-02-19 11:20:00,62.18,62.46,62.15,62.45,39200.0,38.3587,38.5314,38.3402,38.5253,39200.0
2008-02-19 11:25:00,62.47,62.59,62.41,62.53,40100.0,38.5376,38.6116,38.5006,38.5746,40100.0
2008-02-19 11:30:00,62.53,62.85,62.43,62.85,65000.0,38.5746,38.772,38.5129,38.772,65000.0
2008-02-19 11:35:00,62.84,62.91,62.69,62.72,56400.0,38.7659,38.809,38.6733,38.6918,56400.0
2008-02-19 11:40:00,62.72,62.75,62.62,62.69,27500.0,38.6918,38.7103,38.6301,38.6733,27500.0
2008-02-19 11:45:00,62.7,62.7,62.59,62.6,36700.0,38.6795,38.6795,38.6116,38.6178,36700.0
2008-02-19 11:50:00,62.61,62.69,62.5,62.66,29300.0,38.624,38.6733,38.5561,38.6548,29300.0
2008-02-19 11:55:00,62.66,62.72,62.64,62.67,33900.0,38.6548,38.6918,38.6425,38.661,33900.0
2008-02-19 12:00:00,62.68,62.75,62.66,62.75,17600.0,38.6672,38.7103,38.6548,38.7103,17600.0
2008-02-19 12:05:00,62.75,62.88,62.69,62.88,35100.0,38.7103,38.7905,38.6733,38.7905,35100.0
2008-02-19 12:10:00,62.88,63.01,62.82,62.82,36900.0,38.7905,38.8707,38.7535,38.7535,36900.0
2008-02-19 12:15:00,62.82,62.94,62.64,62.94,42500.0,38.7535,38.8276,38.6425,38.8276,42500.0
2008-02-19 12:20:00,62.94,62.95,62.81,62.82,36200.0,38.8276,38.8337,38.7474,38.7535,36200.0
2008-02-19 12:25:00,62.81,62.82,62.76,62.8,32900.0,38.7474,38.7535,38.7165,38.7412,32900.0
2008-02-19 12:30:00,62.81,62.81,62.73,62.75,49400.0,38.7474,38.7474,38.698,38.7103,49400.0
2008-02-19 12:35:00,62.76,62.77,62.63,62.67,81000.0,38.7165,38.7227,38.6363,38.661,81000.0
2008-02-19 12:40:00,62.67,62.75,62.67,62.73,60100.0,38.661,38.7103,38.661,38.698,60100.0
2008-02-19 12:45:00,62.74,62.79,62.62,62.78,36500.0,38.7042,38.735,38.6301,38.7289,36500.0
2008-02-19 12:50:00,62.79,62.83,62.74,62.8,24200.0,38.735,38.7597,38.7042,38.7412,24200.0
2008-02-19 12:55:00,62.8,62.93,62.7,62.76,34200.0,38.7412,38.8214,38.6795,38.7165,34200.0
2008-02-19 13:00:00,62.79,63.0,62.79,62.9,25200.0,38.735,38.8646,38.735,38.8029,25200.0
2008-02-19 13:05:00,62.93,63.0,62.89,62.96,24200.0,38.8214,38.8646,38.7967,38.8399,24200.0
2008-02-19 13:10:00,62.97,63.13,62.97,63.05,36000.0,38.8461,38.9448,38.8461,38.8954,36000.0
2008-02-19 13:15:00,63.09,63.28,63.09,63.24,36500.0,38.9201,39.0373,38.9201,39.0126,36500.0
2008-02-19 13:20:00,63.27,63.33,63.23,63.28,21800.0,39.0311,39.0681,39.0065,39.0373,21800.0
2008-02-19 13:25:00,63.31,63.59,63.28,63.49,73100.0,39.0558,39.2285,39.0373,39.1669,73100.0
2008-02-19 13:30:00,63.49,63.51,63.26,63.29,17900.0,39.1669,39.1792,39.025,39.0435,17900.0
2008-02-19 13:35:00,63.32,63.34,63.28,63.3,18400.0,39.062,39.0743,39.0373,39.0496,18400.0
2008-02-19 13:40:00,63.33,63.34,63.2,63.21,14600.0,39.0681,39.0743,38.988,38.9941,14600.0
2008-02-19 13:45:00,63.21,63.23,63.05,63.06,21800.0,38.9941,39.0065,38.8954,38.9016,21800.0
2008-02-19 13:50:00,63.07,63.1,62.99,63.04,12900.0,38.9078,38.9263,38.8584,38.8892,12900.0
2008-02-19 13:55:00,63.03,63.14,62.96,62.98,19700.0,38.8831,38.9509,38.8399,38.8522,19700.0
2008-02-19 14:00:00,62.98,63.05,62.96,63.0,42400.0,38.8522,38.8954,38.8399,38.8646,42400.0
2008-02-19 14:05:00,63.02,63.08,62.96,63.08,27500.0,38.8769,38.9139,38.8399,38.9139,27500.0
2008-02-19 14:10:00,63.08,63.18,63.08,63.16,16800.0,38.9139,38.9756,38.9139,38.9633,16800.0
2008-02-19 14:15:00,63.15,63.28,63.1,63.27,20300.0,38.9571,39.0373,38.9263,39.0311,20300.0
2008-02-19 14:20:00,63.26,63.39,63.22,63.36,19000.0,39.025,39.1052,39.0003,39.0867,19000.0
2008-02-19 14:25:00,63.37,63.43,63.17,63.19,19600.0,39.0928,39.1298,38.9694,38.9818,19600.0
2008-02-19 14:30:00,63.18,63.18,63.09,63.09,23700.0,38.9756,38.9756,38.9201,38.9201,23700.0
2008-02-19 14:35:00,63.09,63.12,62.9,62.95,29800.0,38.9201,38.9386,38.8029,38.8337,29800.0
2008-02-19 14:40:00,62.92,63.02,62.84,62.95,32400.0,38.8152,38.8769,38.7659,38.8337,32400.0
2008-02-19 14:45:00,62.95,62.97,62.76,62.87,32800.0,38.8337,38.8461,38.7165,38.7844,32800.0
2008-02-19 14:50:00,62.86,62.96,62.8,62.94,46500.0,38.7782,38.8399,38.7412,38.8276,46500.0
2008-02-19 14:55:00,62.93,62.95,62.66,62.66,25400.0,38.8214,38.8337,38.6548,38.6548,25400.0
2008-02-19 15:00:00,62.66,62.69,62.44,62.55,48800.0,38.6548,38.6733,38.5191,38.587,48800.0
2008-02-19 15:05:00,62.55,62.72,62.55,62.68,37300.0,38.587,38.6918,38.587,38.6672,37300.0
2008-02-19 15:10:00,62.68,62.7,62.6,62.63,30800.0,38.6672,38.6795,38.6178,38.6363,30800.0
2008-02-19 15:15:00,62.61,62.68,62.55,62.64,25100.0,38.624,38.6672,38.587,38.6425,25100.0
2008-02-19 15:20:00,62.63,62.68,62.49,62.55,45600.0,38.6363,38.6672,38.55,38.587,45600.0
2008-02-19 15:25:00,62.54,62.56,62.37,62.42,48300.0,38.5808,38.5931,38.4759,38.5068,48300.0
2008-02-19 15:30:00,62.41,62.48,62.3,62.43,42700.0,38.5006,38.5438,38.4327,38.5129,42700.0
2008-02-19 15:35:00,62.43,62.57,62.43,62.56,38400.0,38.5129,38.5993,38.5129,38.5931,38400.0
2008-02-19 15:40:00,62.53,62.59,62.44,62.48,36900.0,38.5746,38.6116,38.5191,38.5438,36900.0
2008-02-19 15:45:00,62.48,62.48,62.24,62.24,53600.0,38.5438,38.5438,38.3957,38.3957,53600.0
2008-02-19 15:50:00,62.24,62.49,62.14,62.49,73200.0,38.3957,38.55,38.334,38.55,73200.0
2008-02-19 15:55:00,62.49,62.49,62.38,62.4,82800.0,38.55,38.55,38.4821,38.4944,82800.0
2008-02-20 09:30:00,61.8,62.05,61.65,61.73,35800.0,38.1243,38.2785,38.0318,38.0811,35800.0
2008-02-20 09:35:00,61.74,61.82,61.4,61.52,88800.0,38.0873,38.1366,37.8775,37.9516,88800.0
2008-02-20 09:40:00,61.52,61.79,61.51,61.61,41100.0,37.9516,38.1181,37.9454,38.0071,41100.0
2008-02-20 09:45:00,61.64,61.78,61.47,61.53,65200.0,38.0256,38.112,37.9207,37.9577,65200.0
2008-02-20 09:50:00,61.55,61.55,61.45,61.5,91900.0,37.9701,37.9701,37.9084,37.9392,91900.0
2008-02-20 09:55:00,61.5,61.53,61.31,61.47,82200.0,37.9392,37.9577,37.822,37.9207,82200.0
2008-02-20 10:00:00,61.47,61.5,61.36,61.37,39400.0,37.9207,37.9392,37.8529,37.859,39400.0
2008-02-20 10:05:00,61.38,61.55,61.33,61.43,42200.0,37.8652,37.9701,37.8344,37.896,42200.0
2008-02-20 10:10:00,61.41,61.41,61.16,61.29,29900.0,37.8837,37.8837,37.7295,37.8097,29900.0
2008-02-20 10:15:00,61.28,61.67,61.23,61.67,67100.0,37.8035,38.0441,37.7727,38.0441,67100.0
2008-02-20 10:20:00,61.66,61.79,61.56,61.71,33800.0,38.0379,38.1181,37.9762,38.0688,33800.0
2008-02-20 10:25:00,61.73,61.82,61.54,61.82,37000.0,38.0811,38.1366,37.9639,38.1366,37000.0
2008-02-20 10:30:00,61.82,61.82,61.63,61.74,53900.0,38.1366,38.1366,38.0194,38.0873,53900.0
2008-02-20 10:35:00,61.75,61.97,61.7,61.92,47000.0,38.0934,38.2292,38.0626,38.1983,47000.0
2008-02-20 10:40:00,61.92,62.0,61.85,61.89,38100.0,38.1983,38.2477,38.1551,38.1798,38100.0
2008-02-20 10:45:00,61.87,61.94,61.63,61.72,40200.0,38.1675,38.2107,38.0194,38.0749,40200.0
2008-02-20 10:50:00,61.74,61.85,61.71,61.8,24300.0,38.0873,38.1551,38.0688,38.1243,24300.0
2008-02-20 10:55:00,61.79,61.83,61.66,61.68,22400.0,38.1181,38.1428,38.0379,38.0503,22400.0
2008-02-20 11:00:00,61.69,61.85,61.67,61.8,21300.0,38.0564,38.1551,38.0441,38.1243,21300.0
2008-02-20 11:05:00,61.81,61.86,61.69,61.77,24400.0,38.1305,38.1613,38.0564,38.1058,24400.0
2008-02-20 11:10:00,61.78,61.99,61.76,61.97,33300.0,38.112,38.2415,38.0996,38.2292,33300.0
2008-02-20 11:15:00,61.97,62.25,61.95,62.17,53700.0,38.2292,38.4019,38.2168,38.3525,53700.0
2008-02-20 11:20:00,62.16,62.49,62.09,62.46,55900.0,38.3464,38.55,38.3032,38.5314,55900.0
2008-02-20 11:25:00,62.47,62.54,62.25,62.25,33400.0,38.5376,38.5808,38.4019,38.4019,33400.0
2008-02-20 11:30:00,62.25,62.27,62.12,62.13,29600.0,38.4019,38.4142,38.3217,38.3279,29600.0
2008-02-20 11:35:00,62.12,62.21,61.98,62.05,20700.0,38.3217,38.3772,38.2353,38.2785,20700.0
2008-02-20 11:40:00,62.04,62.1,61.85,61.85,21300.0,38.2723,38.3094,38.1551,38.1551,21300.0
2008-02-20 11:45:00,61.85,62.06,61.85,62.05,12600.0,38.1551,38.2847,38.1551,38.2785,12600.0
2008-02-20 11:50:00,62.03,62.19,62.03,62.15,19200.0,38.2662,38.3649,38.2662,38.3402,19200.0
2008-02-20 11:55:00,62.15,62.23,62.02,62.02,17100.0,38.3402,38.3896,38.26,38.26,17100.0
2008-02-20 12:00:00,62.03,62.32,61.88,62.29,28500.0,38.2662,38.4451,38.1736,38.4266,28500.0
2008-02-20 12:05:00,62.29,62.44,62.12,62.38,55500.0,38.4266,38.5191,38.3217,38.4821,55500.0
2008-02-20 12:10:00,62.41,62.72,62.31,62.64,52500.0,38.5006,38.6918,38.4389,38.6425,52500.0
2008-02-20 12:15:00,62.66,62.71,62.51,62.59,23300.0,38.6548,38.6857,38.5623,38.6116,23300.0
2008-02-20 12:20:00,62.59,63.06,62.56,62.86,79500.0,38.6116,38.9016,38.5931,38.7782,79500.0
2008-02-20 12:25:00,62.87,63.03,62.8,62.82,30600.0,38.7844,38.8831,38.7412,38.7535,30600.0
2008-02-20 12:30:00,62.88,62.96,62.79,62.83,18100.0,38.7905,38.8399,38.735,38.7597,18100.0
2008-02-20 12:35:00,62.85,63.03,62.84,62.95,19500.0,38.772,38.8831,38.7659,38.8337,19500.0
2008-02-20 12:40:00,62.97,63.01,62.83,62.95,22600.0,38.8461,38.8707,38.7597,38.8337,22600.0
2008-02-20 12:45:00,62.93,62.98,62.75,62.78,21900.0,38.8214,38.8522,38.7103,38.7289,21900.0
2008-02-20 12:50:00,62.76,62.95,62.68,62.72,21800.0,38.7165,38.8337,38.6672,38.6918,21800.0
2008-02-20 12:55:00,62.71,62.79,62.53,62.56,13000.0,38.6857,38.735,38.5746,38.5931,13000.0
2008-02-20 13:00:00,62.57,62.98,62.57,62.97,23500.0,38.5993,38.8522,38.5993,38.8461,23500.0
2008-02-20 13:05:00,62.97,63.1,62.76,63.1,41200.0,38.8461,38.9263,38.7165,38.9263,41200.0
2008-02-20 13:10:00,63.06,63.24,63.06,63.14,32400.0,38.9016,39.0126,38.9016,38.9509,32400.0
2008-02-20 13:15:00,63.11,63.16,62.97,63.02,22500.0,38.9324,38.9633,38.8461,38.8769,22500.0
2008-02-20 13:20:00,62.99,62.99,62.62,62.62,30600.0,38.8584,38.8584,38.6301,38.6301,30600.0
2008-02-20 13:25:00,62.59,62.66,62.53,62.61,21300.0,38.6116,38.6548,38.5746,38.624,21300.0
2008-02-20 13:30:00,62.61,62.62,62.34,62.57,32300.0,38.624,38.6301,38.4574,38.5993,32300.0
2008-02-20 13:35:00,62.56,62.7,62.54,62.7,20200.0,38.5931,38.6795,38.5808,38.6795,20200.0
2008-02-20 13:40:00,62.71,62.98,62.69,62.92,42300.0,38.6857,38.8522,38.6733,38.8152,42300.0
2008-02-20 13:45:00,62.92,62.97,62.86,62.89,18400.0,38.8152,38.8461,38.7782,38.7967,18400.0
2008-02-20 13:50:00,62.9,63.07,62.85,62.95,27600.0,38.8029,38.9078,38.772,38.8337,27600.0
2008-02-20 13:55:00,62.97,63.16,62.69,62.83,41600.0,38.8461,38.9633,38.6733,38.7597,41600.0
2008-02-20 14:00:00,62.86,63.14,62.61,62.67,78700.0,38.7782,38.9509,38.624,38.661,78700.0
2008-02-20 14:05:00,62.71,63.07,62.69,62.75,58400.0,38.6857,38.9078,38.6733,38.7103,58400.0
2008-02-20 14:10:00,62.72,62.79,62.47,62.51,44600.0,38.6918,38.735,38.5376,38.5623,44600.0
2008-02-20 14:15:00,62.49,62.83,62.35,62.58,57500.0,38.55,38.7597,38.4636,38.6055,57500.0
2008-02-20 14:20:00,62.54,62.54,62.2,62.42,47000.0,38.5808,38.5808,38.3711,38.5068,47000.0
2008-02-20 14:25:00,62.41,62.63,62.4,62.51,34700.0,38.5006,38.6363,38.4944,38.5623,34700.0
2008-02-20 14:30:00,62.52,62.68,62.37,62.46,49600.0,38.5685,38.6672,38.4759,38.5314,49600.0
2008-02-20 14:35:00,62.46,62.61,62.32,62.43,28600.0,38.5314,38.624,38.4451,38.5129,28600.0
2008-02-20 14:40:00,62.42,62.67,62.4,62.64,19000.0,38.5068,38.661,38.4944,38.6425,19000.0
2008-02-20 14:45:00,62.64,63.11,62.64,63.11,43100.0,38.6425,38.9324,38.6425,38.9324,43100.0
2008-02-20 14:50:00,63.09,63.21,62.97,63.02,33200.0,38.9201,38.9941,38.8461,38.8769,33200.0
2008-02-20 14:55:00,63.05,63.27,62.98,62.99,30000.0,38.8954,39.0311,38.8522,38.8584,30000.0
2008-02-20 15:00:00,62.99,63.0,62.8,62.81,28500.0,38.8584,38.8646,38.7412,38.7474,28500.0
2008-02-20 15:05:00,62.8,62.93,62.69,62.82,29200.0,38.7412,38.8214,38.6733,38.7535,29200.0
2008-02-20 15:10:00,62.81,62.98,62.81,62.86,27400.0,38.7474,38.8522,38.7474,38.7782,27400.0
2008-02-20 15:15:00,62.89,62.92,62.66,62.71,23600.0,38.7967,38.8152,38.6548,38.6857,23600.0
2008-02-20 15:20:00,62.7,62.84,62.46,62.53,26900.0,38.6795,38.7659,38.5314,38.5746,26900.0
2008-02-20 15:25:00,62.54,62.71,62.53,62.6,34600.0,38.5808,38.6857,38.5746,38.6178,34600.0
2008-02-20 15:30:00,62.6,62.74,62.58,62.6,34300.0,38.6178,38.7042,38.6055,38.6178,34300.0
2008-02-20 15:35:00,62.63,62.79,62.54,62.74,25700.0,38.6363,38.735,38.5808,38.7042,25700.0
2008-02-20 15:40:00,62.75,62.95,62.56,62.7,49300.0,38.7103,38.8337,38.5931,38.6795,49300.0
2008-02-20 15:45:00,62.69,62.74,62.5,62.71,32600.0,38.6733,38.7042,38.5561,38.6857,32600.0
2008-02-20 15:50:00,62.7,62.8,62.67,62.74,39000.0,38.6795,38.7412,38.661,38.7042,39000.0
2008-02-20 15:55:00,62.73,63.02,62.69,63.02,113100.0,38.698,38.8769,38.6733,38.8769,113100.0
2008-02-21 09:30:00,63.24,63.28,62.99,63.12,29200.0,39.0126,39.0373,38.8584,38.9386,29200.0
2008-02-21 09:35:00,63.1,63.24,62.99,63.15,20500.0,38.9263,39.0126,38.8584,38.9571,20500.0
2008-02-21 09:40:00,63.11,63.56,63.1,63.5,23400.0,38.9324,39.21,38.9263,39.173,23400.0
2008-02-21 09:45:00,63.51,63.58,63.34,63.49,19500.0,39.1792,39.2224,39.0743,39.1669,19500.0
2008-02-21 09:50:00,63.48,63.53,63.12,63.12,21600.0,39.1607,39.1915,38.9386,38.9386,21600.0
2008-02-21 09:55:00,63.12,63.23,63.09,63.22,20300.0,38.9386,39.0065,38.9201,39.0003,20300.0
2008-02-21 10:00:00,63.21,63.21,62.75,62.86,65100.0,38.9941,38.9941,38.7103,38.7782,65100.0
2008-02-21 10:05:00,62.87,63.03,62.78,62.89,31400.0,38.7844,38.8831,38.7289,38.7967,31400.0
2008-02-21 10:10:00,62.89,63.08,62.88,63.05,20000.0,38.7967,38.9139,38.7905,38.8954,20000.0
2008-02-21 10:15:00,63.05,63.26,63.03,63.19,21300.0,38.8954,39.025,38.8831,38.9818,21300.0
2008-02-21 10:20:00,63.16,63.26,62.95,62.99,25900.0,38.9633,39.025,38.8337,38.8584,25900.0
2008-02-21 10:25:00,63.02,63.02,62.74,62.83,14900.0,38.8769,38.8769,38.7042,38.7597,14900.0
2008-02-21 10:30:00,62.87,62.93,62.74,62.76,15200.0,38.7844,38.8214,38.7042,38.7165,15200.0
2008-02-21 10:35:00,62.86,62.86,62.71,62.75,8900.0,38.7782,38.7782,38.6857,38.7103,8900.0
2008-02-21 10:40:00,62.72,62.84,62.66,62.75,11300.0,38.6918,38.7659,38.6548,38.7103,11300.0
2008-02-21 10:45:00,62.7,62.89,62.67,62.89,20100.0,38.6795,38.7967,38.661,38.7967,20100.0
2008-02-21 10:50:00,62.89,62.89,62.57,62.67,19400.0,38.7967,38.7967,38.5993,38.661,19400.0
2008-02-21 10:55:00,62.69,62.69,62.56,62.56,25600.0,38.6733,38.6733,38.5931,38.5931,25600.0
2008-02-21 11:00:00,62.56,62.72,62.56,62.6,12200.0,38.5931,38.6918,38.5931,38.6178,12200.0
2008-02-21 11:05:00,62.6,62.69,62.58,62.69,12900.0,38.6178,38.6733,38.6055,38.6733,12900.0
2008-02-21 11:10:00,62.66,62.68,62.56,62.57,12500.0,38.6548,38.6672,38.5931,38.5993,12500.0
2008-02-21 11:15:00,62.56,62.61,62.49,62.56,11300.0,38.5931,38.624,38.55,38.5931,11300.0
2008-02-21 11:20:00,62.56,62.61,62.39,62.52,28200.0,38.5931,38.624,38.4883,38.5685,28200.0
2008-02-21 11:25:00,62.52,62.6,62.42,62.55,22100.0,38.5685,38.6178,38.5068,38.587,22100.0
2008-02-21 11:30:00,62.53,62.88,62.53,62.82,29900.0,38.5746,38.7905,38.5746,38.7535,29900.0
2008-02-21 11:35:00,62.83,63.0,62.8,62.85,22700.0,38.7597,38.8646,38.7412,38.772,22700.0
2008-02-21 11:40:00,62.85,62.9,62.73,62.84,19300.0,38.772,38.8029,38.698,38.7659,19300.0
2008-02-21 11:45:00,62.85,62.97,62.8,62.92,19900.0,38.772,38.8461,38.7412,38.8152,19900.0
2008-02-21 11:50:00,62.9,62.92,62.8,62.85,16200.0,38.8029,38.8152,38.7412,38.772,16200.0
2008-02-21 11:55:00,62.86,63.1,62.8,62.95,32800.0,38.7782,38.9263,38.7412,38.8337,32800.0
2008-02-21 12:00:00,62.94,62.98,62.82,62.93,23200.0,38.8276,38.8522,38.7535,38.8214,23200.0
2008-02-21 12:05:00,62.91,62.93,62.66,62.75,22500.0,38.809,38.8214,38.6548,38.7103,22500.0
2008-02-21 12:10:00,62.76,62.77,62.58,62.62,21000.0,38.7165,38.7227,38.6055,38.6301,21000.0
2008-02-21 12:15:00,62.59,62.64,62.45,62.51,17700.0,38.6116,38.6425,38.5253,38.5623,17700.0
2008-02-21 12:20:00,62.48,62.51,62.31,62.36,17300.0,38.5438,38.5623,38.4389,38.4698,17300.0
2008-02-21 12:25:00,62.39,62.46,62.37,62.39,8800.0,38.4883,38.5314,38.4759,38.4883,8800.0
2008-02-21 12:30:00,62.39,62.39,62.14,62.26,45100.0,38.4883,38.4883,38.334,38.4081,45100.0
2008-02-21 12:35:00,62.26,62.36,62.21,62.32,26300.0,38.4081,38.4698,38.3772,38.4451,26300.0
2008-02-21 12:40:00,62.35,62.48,62.35,62.48,10700.0,38.4636,38.5438,38.4636,38.5438,10700.0
2008-02-21 12:45:00,62.48,62.48,62.26,62.3,11300.0,38.5438,38.5438,38.4081,38.4327,11300.0
2008-02-21 12:50:00,62.29,62.33,62.13,62.25,20800.0,38.4266,38.4512,38.3279,38.4019,20800.0
2008-02-21 12:55:00,62.27,62.36,62.26,62.28,16200.0,38.4142,38.4698,38.4081,38.4204,16200.0
2008-02-21 13:00:00,62.34,62.37,62.16,62.26,14600.0,38.4574,38.4759,38.3464,38.4081,14600.0
2008-02-21 13:05:00,62.2,62.32,62.19,62.27,10600.0,38.3711,38.4451,38.3649,38.4142,10600.0
2008-02-21 13:10:00,62.21,62.21,62.0,62.07,19600.0,38.3772,38.3772,38.2477,38.2909,19600.0
2008-02-21 13:15:00,62.08,62.15,62.07,62.11,6500.0,38.297,38.3402,38.2909,38.3155,6500.0
2008-02-21 13:20:00,62.11,62.2,62.04,62.15,17100.0,38.3155,38.3711,38.2723,38.3402,17100.0
2008-02-21 13:25:00,62.12,62.23,62.03,62.23,13400.0,38.3217,38.3896,38.2662,38.3896,13400.0
2008-02-21 13:30:00,62.22,62.25,62.14,62.19,11000.0,38.3834,38.4019,38.334,38.3649,11000.0
2008-02-21 13:35:00,62.15,62.24,62.03,62.12,24200.0,38.3402,38.3957,38.2662,38.3217,24200.0
2008-02-21 13:40:00,62.1,62.25,62.04,62.22,12600.0,38.3094,38.4019,38.2723,38.3834,12600.0
2008-02-21 13:45:00,62.24,62.27,62.02,62.05,15700.0,38.3957,38.4142,38.26,38.2785,15700.0
2008-02-21 13:50:00,62.05,62.26,62.01,62.25,17600.0,38.2785,38.4081,38.2538,38.4019,17600.0
2008-02-21 13:55:00,62.24,62.35,62.17,62.31,10500.0,38.3957,38.4636,38.3525,38.4389,10500.0
2008-02-21 14:00:00,62.33,62.42,62.26,62.26,10700.0,38.4512,38.5068,38.4081,38.4081,10700.0
2008-02-21 14:05:00,62.26,62.3,62.16,62.16,12500.0,38.4081,38.4327,38.3464,38.3464,12500.0
2008-02-21 14:10:00,62.18,62.23,62.11,62.19,15700.0,38.3587,38.3896,38.3155,38.3649,15700.0
2008-02-21 14:15:00,62.16,62.27,62.14,62.2,12100.0,38.3464,38.4142,38.334,38.3711,12100.0
2008-02-21 14:20:00,62.24,62.41,62.21,62.35,26900.0,38.3957,38.5006,38.3772,38.4636,26900.0
2008-02-21 14:25:00,62.39,62.49,62.33,62.46,21600.0,38.4883,38.55,38.4512,38.5314,21600.0
2008-02-21 14:30:00,62.43,62.51,62.35,62.39,24400.0,38.5129,38.5623,38.4636,38.4883,24400.0
2008-02-21 14:35:00,62.4,62.44,62.35,62.4,12000.0,38.4944,38.5191,38.4636,38.4944,12000.0
2008-02-21 14:40:00,62.39,62.39,62.2,62.22,14600.0,38.4883,38.4883,38.3711,38.3834,14600.0
2008-02-21 14:45:00,62.22,62.23,62.08,62.15,10800.0,38.3834,38.3896,38.297,38.3402,10800.0
2008-02-21 14:50:00,62.15,62.19,62.11,62.13,7700.0,38.3402,38.3649,38.3155,38.3279,7700.0
2008-02-21 14:55:00,62.12,62.18,62.01,62.12,19200.0,38.3217,38.3587,38.2538,38.3217,19200.0
2008-02-21 15:00:00,62.12,63.03,61.89,61.94,27300.0,38.3217,38.8831,38.1798,38.2107,27300.0
2008-02-21 15:05:00,61.91,61.93,61.69,61.8,28900.0,38.1922,38.2045,38.0564,38.1243,28900.0
2008-02-21 15:10:00,61.82,61.94,61.72,61.91,15400.0,38.1366,38.2107,38.0749,38.1922,15400.0
2008-02-21 15:15:00,61.91,61.94,61.82,61.88,15900.0,38.1922,38.2107,38.1366,38.1736,15900.0
2008-02-21 15:20:00,61.9,62.09,61.82,62.03,21400.0,38.186,38.3032,38.1366,38.2662,21400.0
2008-02-21 15:25:00,62.02,62.15,61.93,62.06,48400.0,38.26,38.3402,38.2045,38.2847,48400.0
2008-02-21 15:30:00,62.06,62.2,62.05,62.11,27100.0,38.2847,38.3711,38.2785,38.3155,27100.0
2008-02-21 15:35:00,62.09,62.14,61.81,61.85,23200.0,38.3032,38.334,38.1305,38.1551,23200.0
2008-02-21 15:40:00,61.86,61.97,61.8,61.92,27500.0,38.1613,38.2292,38.1243,38.1983,27500.0
2008-02-21 15:45:00,61.95,62.03,61.87,61.97,21800.0,38.2168,38.2662,38.1675,38.2292,21800.0
2008-02-21 15:50:00,61.97,62.0,61.66,61.68,56300.0,38.2292,38.2477,38.0379,38.0503,56300.0
2008-02-21 15:55:00,61.68,61.89,61.68,61.89,59300.0,38.0503,38.1798,38.0503,38.1798,59300.0
2008-02-22 09:30:00,62.03,62.08,61.7,61.72,34000.0,38.2662,38.297,38.0626,38.0749,34000.0
2008-02-22 09:35:00,61.7,61.84,61.54,61.65,35900.0,38.0626,38.149,37.9639,38.0318,35900.0
2008-02-22 09:40:00,61.67,61.74,61.5,61.54,30600.0,38.0441,38.0873,37.9392,37.9639,30600.0
2008-02-22 09:45:00,61.51,61.73,61.5,61.73,28400.0,37.9454,38.0811,37.9392,38.0811,28400.0
2008-02-22 09:50:00,61.71,61.75,61.57,61.66,17100.0,38.0688,38.0934,37.9824,38.0379,17100.0
2008-02-22 09:55:00,61.62,61.78,61.6,61.73,31700.0,38.0133,38.112,38.0009,38.0811,31700.0
2008-02-22 10:00:00,61.78,61.8,61.46,61.48,37600.0,38.112,38.1243,37.9145,37.9269,37600.0
2008-02-22 10:05:00,61.51,61.59,61.35,61.55,28800.0,37.9454,37.9947,37.8467,37.9701,28800.0
2008-02-22 10:10:00,61.59,61.6,61.5,61.57,12900.0,37.9947,38.0009,37.9392,37.9824,12900.0
2008-02-22 10:15:00,61.59,61.59,61.47,61.52,18800.0,37.9947,37.9947,37.9207,37.9516,18800.0
2008-02-22 10:20:00,61.46,61.47,61.31,61.35,12600.0,37.9145,37.9207,37.822,37.8467,12600.0
2008-02-22 10:25:00,61.41,61.59,61.29,61.43,24400.0,37.8837,37.9947,37.8097,37.896,24400.0
2008-02-22 10:30:00,61.51,61.58,61.2,61.2,31900.0,37.9454,37.9886,37.7542,37.7542,31900.0
2008-02-22 10:35:00,61.2,61.42,61.2,61.26,22000.0,37.7542,37.8899,37.7542,37.7912,22000.0
2008-02-22 10:40:00,61.27,61.58,61.25,61.55,28000.0,37.7973,37.9886,37.785,37.9701,28000.0
2008-02-22 10:45:00,61.53,61.84,61.52,61.73,26200.0,37.9577,38.149,37.9516,38.0811,26200.0
2008-02-22 10:50:00,61.73,61.93,61.68,61.86,35000.0,38.0811,38.2045,38.0503,38.1613,35000.0
2008-02-22 10:55:00,61.88,61.9,61.73,61.77,31100.0,38.1736,38.186,38.0811,38.1058,31100.0
2008-02-22 11:00:00,61.77,61.85,61.67,61.69,31900.0,38.1058,38.1551,38.0441,38.0564,31900.0
2008-02-22 11:05:00,61.68,61.7,61.55,61.67,29600.0,38.0503,38.0626,37.9701,38.0441,29600.0
2008-02-22 11:10:00,61.65,61.71,61.6,61.63,9300.0,38.0318,38.0688,38.0009,38.0194,9300.0
2008-02-22 11:15:00,61.64,61.84,61.64,61.72,16400.0,38.0256,38.149,38.0256,38.0749,16400.0
2008-02-22 11:20:00,61.73,61.76,61.66,61.73,39400.0,38.0811,38.0996,38.0379,38.0811,39400.0
2008-02-22 11:25:00,61.71,61.78,61.4,61.41,49000.0,38.0688,38.112,37.8775,37.8837,49000.0
2008-02-22 11:30:00,61.42,61.58,61.42,61.48,36900.0,37.8899,37.9886,37.8899,37.9269,36900.0
2008-02-22 11:35:00,61.47,61.52,61.4,61.49,30500.0,37.9207,37.9516,37.8775,37.9331,30500.0
2008-02-22 11:40:00,61.48,61.49,61.32,61.35,24800.0,37.9269,37.9331,37.8282,37.8467,24800.0
2008-02-22 11:45:00,61.35,61.46,61.34,61.4,27700.0,37.8467,37.9145,37.8405,37.8775,27700.0
2008-02-22 11:50:00,61.4,61.45,61.38,61.43,9900.0,37.8775,37.9084,37.8652,37.896,9900.0
2008-02-22 11:55:00,61.44,61.53,61.4,61.5,29100.0,37.9022,37.9577,37.8775,37.9392,29100.0
2008-02-22 12:00:00,61.5,61.55,61.45,61.52,23100.0,37.9392,37.9701,37.9084,37.9516,23100.0
2008-02-22 12:05:00,61.52,61.52,61.38,61.45,23200.0,37.9516,37.9516,37.8652,37.9084,23200.0
2008-02-22 12:10:00,61.46,61.48,61.31,61.33,27700.0,37.9145,37.9269,37.822,37.8344,27700.0
2008-02-22 12:15:00,61.34,61.39,61.26,61.28,18500.0,37.8405,37.8714,37.7912,37.8035,18500.0
2008-02-22 12:20:00,61.27,61.38,61.25,61.35,16300.0,37.7973,37.8652,37.785,37.8467,16300.0
2008-02-22 12:25:00,61.34,61.41,61.3,61.32,19100.0,37.8405,37.8837,37.8158,37.8282,19100.0
2008-02-22 12:30:00,61.31,61.33,61.2,61.32,23200.0,37.822,37.8344,37.7542,37.8282,23200.0
2008-02-22 12:35:00,61.37,61.49,61.34,61.37,14300.0,37.859,37.9331,37.8405,37.859,14300.0
2008-02-22 12:40:00,61.36,61.46,61.31,61.45,8800.0,37.8529,37.9145,37.822,37.9084,8800.0
2008-02-22 12:45:00,61.48,61.52,61.39,61.42,27400.0,37.9269,37.9516,37.8714,37.8899,27400.0
2008-02-22 12:50:00,61.45,61.51,61.35,61.46,13200.0,37.9084,37.9454,37.8467,37.9145,13200.0
2008-02-22 12:55:00,61.45,61.56,61.42,61.43,15700.0,37.9084,37.9762,37.8899,37.896,15700.0
2008-02-22 13:00:00,61.41,61.49,61.31,61.33,12300.0,37.8837,37.9331,37.822,37.8344,12300.0
2008-02-22 13:05:00,61.3,61.41,61.29,61.39,12900.0,37.8158,37.8837,37.8097,37.8714,12900.0
2008-02-22 13:10:00,61.41,61.41,61.34,61.36,7700.0,37.8837,37.8837,37.8405,37.8529,7700.0
2008-02-22 13:15:00,61.36,61.58,61.36,61.42,19700.0,37.8529,37.9886,37.8529,37.8899,19700.0
2008-02-22 13:20:00,61.44,61.49,61.37,61.44,13500.0,37.9022,37.9331,37.859,37.9022,13500.0
2008-02-22 13:25:00,61.44,61.57,61.33,61.33,19600.0,37.9022,37.9824,37.8344,37.8344,19600.0
2008-02-22 13:30:00,61.32,61.32,61.16,61.21,23100.0,37.8282,37.8282,37.7295,37.7603,23100.0
2008-02-22 13:35:00,61.21,61.35,61.17,61.25,10300.0,37.7603,37.8467,37.7356,37.785,10300.0
2008-02-22 13:40:00,61.28,61.29,61.15,61.17,13200.0,37.8035,37.8097,37.7233,37.7356,13200.0
2008-02-22 13:45:00,61.18,61.36,61.1,61.34,15900.0,37.7418,37.8529,37.6925,37.8405,15900.0
2008-02-22 13:50:00,61.33,61.4,61.23,61.33,10900.0,37.8344,37.8775,37.7727,37.8344,10900.0
2008-02-22 13:55:00,61.29,61.44,61.25,61.31,14400.0,37.8097,37.9022,37.785,37.822,14400.0
2008-02-22 14:00:00,61.34,61.36,61.14,61.2,17000.0,37.8405,37.8529,37.7171,37.7542,17000.0
2008-02-22 14:05:00,61.18,61.24,61.11,61.22,10700.0,37.7418,37.7788,37.6986,37.7665,10700.0
2008-02-22 14:10:00,61.21,61.27,61.05,61.27,15000.0,37.7603,37.7973,37.6616,37.7973,15000.0
2008-02-22 14:15:00,61.25,61.33,61.11,61.29,13500.0,37.785,37.8344,37.6986,37.8097,13500.0
2008-02-22 14:20:00,61.31,61.32,61.19,61.25,10700.0,37.822,37.8282,37.748,37.785,10700.0
2008-02-22 14:25:00,61.2,61.24,61.15,61.19,9000.0,37.7542,37.7788,37.7233,37.748,9000.0
2008-02-22 14:30:00,61.18,61.18,61.05,61.09,14800.0,37.7418,37.7418,37.6616,37.6863,14800.0
2008-02-22 14:35:00,61.1,61.28,61.06,61.2,28900.0,37.6925,37.8035,37.6678,37.7542,28900.0
2008-02-22 14:40:00,61.2,61.4,61.17,61.35,23600.0,37.7542,37.8775,37.7356,37.8467,23600.0
2008-02-22 14:45:00,61.36,61.38,61.23,61.38,21300.0,37.8529,37.8652,37.7727,37.8652,21300.0
2008-02-22 14:50:00,61.35,61.36,61.23,61.33,14100.0,37.8467,37.8529,37.7727,37.8344,14100.0
2008-02-22 14:55:00,61.32,61.42,61.26,61.27,28200.0,37.8282,37.8899,37.7912,37.7973,28200.0
2008-02-22 15:00:00,61.27,61.35,61.21,61.23,24400.0,37.7973,37.8467,37.7603,37.7727,24400.0
2008-02-22 15:05:00,61.24,61.24,61.06,61.06,32600.0,37.7788,37.7788,37.6678,37.6678,32600.0
2008-02-22 15:10:00,61.05,61.06,60.85,60.94,64600.0,37.6616,37.6678,37.5382,37.5938,64600.0
2008-02-22 15:15:00,60.94,60.95,60.73,60.87,62500.0,37.5938,37.5999,37.4642,37.5506,62500.0
2008-02-22 15:20:00,60.85,61.0,60.78,60.88,56900.0,37.5382,37.6308,37.4951,37.5567,56900.0
2008-02-22 15:25:00,60.88,61.15,60.87,61.15,128000.0,37.5567,37.7233,37.5506,37.7233,128000.0
2008-02-22 15:30:00,61.15,61.78,61.12,61.72,126900.0,37.7233,38.112,37.7048,38.0749,126900.0
2008-02-22 15:35:00,61.72,62.1,61.72,62.03,78200.0,38.0749,38.3094,38.0749,38.2662,78200.0
2008-02-22 15:40:00,62.0,62.32,61.93,62.11,63400.0,38.2477,38.4451,38.2045,38.3155,63400.0
2008-02-22 15:45:00,62.12,62.57,62.05,62.51,108500.0,38.3217,38.5993,38.2785,38.5623,108500.0
2008-02-22 15:50:00,62.54,62.74,62.32,62.73,118700.0,38.5808,38.7042,38.4451,38.698,118700.0
2008-02-22 15:55:00,62.74,63.07,62.59,62.96,163200.0,38.7042,38.9078,38.6116,38.8399,163200.0
2008-02-25 09:30:00,62.75,62.95,62.46,62.46,63600.0,38.7103,38.8337,38.5314,38.5314,63600.0
2008-02-25 09:35:00,62.45,62.46,62.1,62.42,34200.0,38.5253,38.5314,38.3094,38.5068,34200.0
2008-02-25 09:40:00,62.42,62.47,61.92,62.08,23500.0,38.5068,38.5376,38.1983,38.297,23500.0
2008-02-25 09:45:00,62.06,62.32,61.89,61.94,20300.0,38.2847,38.4451,38.1798,38.2107,20300.0
2008-02-25 09:50:00,61.91,61.91,61.63,61.74,27300.0,38.1922,38.1922,38.0194,38.0873,27300.0
2008-02-25 09:55:00,61.76,61.8,61.64,61.71,19300.0,38.0996,38.1243,38.0256,38.0688,19300.0
2008-02-25 10:00:00,61.75,62.1,61.73,61.99,40700.0,38.0934,38.3094,38.0811,38.2415,40700.0
2008-02-25 10:05:00,61.99,62.23,61.97,62.11,22200.0,38.2415,38.3896,38.2292,38.3155,22200.0
2008-02-25 10:10:00,62.13,62.41,62.02,62.28,47100.0,38.3279,38.5006,38.26,38.4204,47100.0
2008-02-25 10:15:00,62.32,62.39,62.15,62.15,34600.0,38.4451,38.4883,38.3402,38.3402,34600.0
2008-02-25 10:20:00,62.12,62.17,61.89,61.93,32300.0,38.3217,38.3525,38.1798,38.2045,32300.0
2008-02-25 10:25:00,61.94,62.35,61.93,62.34,32000.0,38.2107,38.4636,38.2045,38.4574,32000.0
2008-02-25 10:30:00,62.34,62.49,62.34,62.43,41900.0,38.4574,38.55,38.4574,38.5129,41900.0
2008-02-25 10:35:00,62.41,62.41,62.11,62.12,48200.0,38.5006,38.5006,38.3155,38.3217,48200.0
2008-02-25 10:40:00,62.13,62.27,62.0,62.26,24300.0,38.3279,38.4142,38.2477,38.4081,24300.0
2008-02-25 10:45:00,62.26,62.38,62.19,62.36,26800.0,38.4081,38.4821,38.3649,38.4698,26800.0
2008-02-25 10:50:00,62.37,62.61,62.37,62.61,35300.0,38.4759,38.624,38.4759,38.624,35300.0
2008-02-25 10:55:00,62.6,62.63,62.45,62.51,22700.0,38.6178,38.6363,38.5253,38.5623,22700.0
2008-02-25 11:00:00,62.5,62.52,62.39,62.5,24900.0,38.5561,38.5685,38.4883,38.5561,24900.0
2008-02-25 11:05:00,62.51,62.51,62.37,62.38,31300.0,38.5623,38.5623,38.4759,38.4821,31300.0
2008-02-25 11:10:00,62.39,62.6,62.35,62.55,27200.0,38.4883,38.6178,38.4636,38.587,27200.0
2008-02-25 11:15:00,62.52,62.53,62.29,62.3,8000.0,38.5685,38.5746,38.4266,38.4327,8000.0
2008-02-25 11:20:00,62.3,62.49,62.27,62.37,14400.0,38.4327,38.55,38.4142,38.4759,14400.0
2008-02-25 11:25:00,62.38,62.49,62.35,62.35,9500.0,38.4821,38.55,38.4636,38.4636,9500.0
2008-02-25 11:30:00,62.35,62.36,62.15,62.18,14800.0,38.4636,38.4698,38.3402,38.3587,14800.0
2008-02-25 11:35:00,62.16,62.23,61.93,61.97,17000.0,38.3464,38.3896,38.2045,38.2292,17000.0
2008-02-25 11:40:00,61.98,62.18,61.98,62.18,20400.0,38.2353,38.3587,38.2353,38.3587,20400.0
2008-02-25 11:45:00,62.19,62.22,62.12,62.13,12400.0,38.3649,38.3834,38.3217,38.3279,12400.0
2008-02-25 11:50:00,62.15,62.15,61.88,61.88,10400.0,38.3402,38.3402,38.1736,38.1736,10400.0
2008-02-25 11:55:00,61.91,61.91,61.55,61.6,43200.0,38.1922,38.1922,37.9701,38.0009,43200.0
2008-02-25 12:00:00,61.6,61.79,61.54,61.59,32500.0,38.0009,38.1181,37.9639,37.9947,32500.0
2008-02-25 12:05:00,61.62,61.74,61.62,61.66,17000.0,38.0133,38.0873,38.0133,38.0379,17000.0
2008-02-25 12:10:00,61.68,61.87,61.67,61.79,43400.0,38.0503,38.1675,38.0441,38.1181,43400.0
2008-02-25 12:15:00,61.78,61.78,61.49,61.56,37500.0,38.112,38.112,37.9331,37.9762,37500.0
2008-02-25 12:20:00,61.55,61.61,61.5,61.55,22900.0,37.9701,38.0071,37.9392,37.9701,22900.0
2008-02-25 12:25:00,61.58,61.66,61.56,61.62,14100.0,37.9886,38.0379,37.9762,38.0133,14100.0
2008-02-25 12:30:00,61.62,61.7,61.56,61.68,21800.0,38.0133,38.0626,37.9762,38.0503,21800.0
2008-02-25 12:35:00,61.7,61.83,61.7,61.79,22700.0,38.0626,38.1428,38.0626,38.1181,22700.0
2008-02-25 12:40:00,61.79,61.81,61.73,61.81,12500.0,38.1181,38.1305,38.0811,38.1305,12500.0
2008-02-25 12:45:00,61.84,61.89,61.79,61.79,25100.0,38.149,38.1798,38.1181,38.1181,25100.0
2008-02-25 12:50:00,61.8,61.86,61.63,61.66,36700.0,38.1243,38.1613,38.0194,38.0379,36700.0
2008-02-25 12:55:00,61.65,61.7,61.6,61.65,14300.0,38.0318,38.0626,38.0009,38.0318,14300.0
2008-02-25 13:00:00,61.64,61.67,61.52,61.63,16500.0,38.0256,38.0441,37.9516,38.0194,16500.0
2008-02-25 13:05:00,61.64,61.89,61.61,61.86,41900.0,38.0256,38.1798,38.0071,38.1613,41900.0
2008-02-25 13:10:00,61.88,61.88,61.69,61.74,58500.0,38.1736,38.1736,38.0564,38.0873,58500.0
2008-02-25 13:15:00,61.74,61.85,61.66,61.66,40200.0,38.0873,38.1551,38.0379,38.0379,40200.0
2008-02-25 13:20:00,61.67,61.75,61.64,61.66,26200.0,38.0441,38.0934,38.0256,38.0379,26200.0
2008-02-25 13:25:00,61.64,61.64,61.44,61.47,9300.0,38.0256,38.0256,37.9022,37.9207,9300.0
2008-02-25 13:30:00,61.49,61.68,61.39,61.39,22000.0,37.9331,38.0503,37.8714,37.8714,22000.0
2008-02-25 13:35:00,61.39,61.49,61.31,61.41,23400.0,37.8714,37.9331,37.822,37.8837,23400.0
2008-02-25 13:40:00,61.39,61.59,61.38,61.59,14500.0,37.8714,37.9947,37.8652,37.9947,14500.0
2008-02-25 13:45:00,61.59,61.68,61.55,61.57,31200.0,37.9947,38.0503,37.9701,37.9824,31200.0
2008-02-25 13:50:00,61.58,61.78,61.53,61.64,23600.0,37.9886,38.112,37.9577,38.0256,23600.0
2008-02-25 13:55:00,61.64,61.71,61.61,61.62,11600.0,38.0256,38.0688,38.0071,38.0133,11600.0
2008-02-25 14:00:00,61.6,61.7,61.48,61.63,29900.0,38.0009,38.0626,37.9269,38.0194,29900.0
2008-02-25 14:05:00,61.63,61.7,61.52,61.6,17900.0,38.0194,38.0626,37.9516,38.0009,17900.0
2008-02-25 14:10:00,61.63,61.88,61.58,61.85,21200.0,38.0194,38.1736,37.9886,38.1551,21200.0
2008-02-25 14:15:00,61.85,61.9,61.73,61.77,28300.0,38.1551,38.186,38.0811,38.1058,28300.0
2008-02-25 14:20:00,61.78,61.9,61.65,61.75,38400.0,38.112,38.186,38.0318,38.0934,38400.0
2008-02-25 14:25:00,61.75,62.82,61.75,62.7,154800.0,38.0934,38.7535,38.0934,38.6795,154800.0
2008-02-25 14:30:00,62.64,62.91,62.42,62.62,99800.0,38.6425,38.809,38.5068,38.6301,99800.0
2008-02-25 14:35:00,62.62,62.63,62.05,62.21,98500.0,38.6301,38.6363,38.2785,38.3772,98500.0
2008-02-25 14:40:00,62.18,62.35,61.84,61.85,63500.0,38.3587,38.4636,38.149,38.1551,63500.0
2008-02-25 14:45:00,61.84,62.22,61.8,62.07,58600.0,38.149,38.3834,38.1243,38.2909,58600.0
2008-02-25 14:50:00,62.08,62.39,61.88,62.32,57800.0,38.297,38.4883,38.1736,38.4451,57800.0
2008-02-25 14:55:00,62.31,62.31,62.05,62.3,44400.0,38.4389,38.4389,38.2785,38.4327,44400.0
2008-02-25 15:00:00,62.3,62.57,62.27,62.45,42500.0,38.4327,38.5993,38.4142,38.5253,42500.0
2008-02-25 15:05:00,62.44,62.62,62.26,62.33,40900.0,38.5191,38.6301,38.4081,38.4512,40900.0
2008-02-25 15:10:00,62.3,62.4,62.06,62.21,42800.0,38.4327,38.4944,38.2847,38.3772,42800.0
2008-02-25 15:15:00,62.19,62.55,62.19,62.41,36200.0,38.3649,38.587,38.3649,38.5006,36200.0
2008-02-25 15:20:00,62.42,62.62,62.32,62.57,44700.0,38.5068,38.6301,38.4451,38.5993,44700.0
2008-02-25 15:25:00,62.58,62.9,62.57,62.8,61600.0,38.6055,38.8029,38.5993,38.7412,61600.0
2008-02-25 15:30:00,62.81,62.91,62.63,62.76,84300.0,38.7474,38.809,38.6363,38.7165,84300.0
2008-02-25 15:35:00,62.76,63.19,62.76,63.15,70100.0,38.7165,38.9818,38.7165,38.9571,70100.0
2008-02-25 15:40:00,63.15,63.42,63.13,63.28,93500.0,38.9571,39.1237,38.9448,39.0373,93500.0
2008-02-25 15:45:00,63.28,63.39,63.12,63.13,64400.0,39.0373,39.1052,38.9386,38.9448,64400.0
2008-02-25 15:50:00,63.15,63.21,63.0,63.04,87300.0,38.9571,38.9941,38.8646,38.8892,87300.0
2008-02-25 15:55:00,63.04,63.22,63.04,63.17,84100.0,38.8892,39.0003,38.8892,38.9694,84100.0
2008-02-26 09:30:00,62.82,63.41,62.82,63.34,32200.0,38.7535,39.1175,38.7535,39.0743,32200.0
2008-02-26 09:35:00,63.35,63.42,63.09,63.23,20100.0,39.0805,39.1237,38.9201,39.0065,20100.0
2008-02-26 09:40:00,63.28,63.67,63.25,63.53,40100.0,39.0373,39.2779,39.0188,39.1915,40100.0
2008-02-26 09:45:00,63.52,63.52,63.15,63.2,43200.0,39.1854,39.1854,38.9571,38.988,43200.0
2008-02-26 09:50:00,63.2,63.41,62.98,63.02,46900.0,38.988,39.1175,38.8522,38.8769,46900.0
2008-02-26 09:55:00,63.03,63.18,63.0,63.1,29600.0,38.8831,38.9756,38.8646,38.9263,29600.0
2008-02-26 10:00:00,63.1,63.26,62.92,63.11,71700.0,38.9263,39.025,38.8152,38.9324,71700.0
2008-02-26 10:05:00,63.1,63.39,63.03,63.26,80400.0,38.9263,39.1052,38.8831,39.025,80400.0
2008-02-26 10:10:00,63.26,63.38,63.13,63.14,30000.0,39.025,39.099,38.9448,38.9509,30000.0
2008-02-26 10:15:00,63.14,63.28,62.98,63.0,21200.0,38.9509,39.0373,38.8522,38.8646,21200.0
2008-02-26 10:20:00,63.02,63.02,62.8,62.91,27000.0,38.8769,38.8769,38.7412,38.809,27000.0
2008-02-26 10:25:00,62.91,62.94,62.77,62.9,32100.0,38.809,38.8276,38.7227,38.8029,32100.0
2008-02-26 10:30:00,62.86,63.01,62.76,62.98,28400.0,38.7782,38.8707,38.7165,38.8522,28400.0
2008-02-26 10:35:00,62.97,62.97,62.72,62.72,30000.0,38.8461,38.8461,38.6918,38.6918,30000.0
2008-02-26 10:40:00,62.7,62.7,62.53,62.66,17200.0,38.6795,38.6795,38.5746,38.6548,17200.0
2008-02-26 10:45:00,62.67,62.84,62.6,62.82,17900.0,38.661,38.7659,38.6178,38.7535,17900.0
2008-02-26 10:50:00,62.8,63.13,62.8,63.02,37700.0,38.7412,38.9448,38.7412,38.8769,37700.0
2008-02-26 10:55:00,63.05,63.05,62.77,62.83,13300.0,38.8954,38.8954,38.7227,38.7597,13300.0
2008-02-26 11:00:00,62.81,63.0,62.7,62.84,19400.0,38.7474,38.8646,38.6795,38.7659,19400.0
2008-02-26 11:05:00,62.87,62.94,62.6,62.65,29700.0,38.7844,38.8276,38.6178,38.6487,29700.0
2008-02-26 11:10:00,62.61,62.76,62.55,62.74,16900.0,38.624,38.7165,38.587,38.7042,16900.0
2008-02-26 11:15:00,62.75,62.97,62.74,62.86,18000.0,38.7103,38.8461,38.7042,38.7782,18000.0
2008-02-26 11:20:00,62.9,62.97,62.78,62.79,11700.0,38.8029,38.8461,38.7289,38.735,11700.0
2008-02-26 11:25:00,62.78,62.84,62.71,62.83,12100.0,38.7289,38.7659,38.6857,38.7597,12100.0
2008-02-26 11:30:00,62.82,63.02,62.76,63.02,16200.0,38.7535,38.8769,38.7165,38.8769,16200.0
2008-02-26 11:35:00,63.02,63.02,62.9,62.95,7800.0,38.8769,38.8769,38.8029,38.8337,7800.0
2008-02-26 11:40:00,62.94,62.98,62.91,62.91,7500.0,38.8276,38.8522,38.809,38.809,7500.0
2008-02-26 11:45:00,62.92,63.01,62.83,62.98,18900.0,38.8152,38.8707,38.7597,38.8522,18900.0
2008-02-26 11:50:00,63.01,63.09,62.96,63.01,12200.0,38.8707,38.9201,38.8399,38.8707,12200.0
2008-02-26 11:55:00,63.01,63.2,63.01,63.16,14400.0,38.8707,38.988,38.8707,38.9633,14400.0
2008-02-26 12:00:00,63.14,63.21,63.09,63.12,16600.0,38.9509,38.9941,38.9201,38.9386,16600.0
2008-02-26 12:05:00,63.16,63.33,63.16,63.33,15700.0,38.9633,39.0681,38.9633,39.0681,15700.0
2008-02-26 12:10:00,63.3,63.4,63.19,63.27,15600.0,39.0496,39.1113,38.9818,39.0311,15600.0
2008-02-26 12:15:00,63.28,63.39,63.13,63.37,27900.0,39.0373,39.1052,38.9448,39.0928,27900.0
2008-02-26 12:20:00,63.39,63.69,63.39,63.57,27400.0,39.1052,39.2902,39.1052,39.2162,27400.0
2008-02-26 12:25:00,63.53,63.57,63.47,63.47,14300.0,39.1915,39.2162,39.1545,39.1545,14300.0
2008-02-26 12:30:00,63.48,63.48,63.34,63.43,10100.0,39.1607,39.1607,39.0743,39.1298,10100.0
2008-02-26 12:35:00,63.42,63.52,63.42,63.5,12700.0,39.1237,39.1854,39.1237,39.173,12700.0
2008-02-26 12:40:00,63.51,63.62,63.43,63.61,11800.0,39.1792,39.247,39.1298,39.2409,11800.0
2008-02-26 12:45:00,63.61,63.67,63.55,63.6,19600.0,39.2409,39.2779,39.2039,39.2347,19600.0
2008-02-26 12:50:00,63.6,63.86,63.34,63.48,40500.0,39.2347,39.3951,39.0743,39.1607,40500.0
2008-02-26 12:55:00,63.5,63.83,63.45,63.82,17500.0,39.173,39.3766,39.1422,39.3704,17500.0
2008-02-26 13:00:00,63.83,63.96,63.79,63.81,30800.0,39.3766,39.4568,39.3519,39.3643,30800.0
2008-02-26 13:05:00,63.81,63.84,63.64,63.67,33100.0,39.3643,39.3828,39.2594,39.2779,33100.0
2008-02-26 13:10:00,63.65,63.67,63.38,63.39,15400.0,39.2656,39.2779,39.099,39.1052,15400.0
2008-02-26 13:15:00,63.39,63.5,63.38,63.48,7800.0,39.1052,39.173,39.099,39.1607,7800.0
2008-02-26 13:20:00,63.48,63.53,63.39,63.43,13000.0,39.1607,39.1915,39.1052,39.1298,13000.0
2008-02-26 13:25:00,63.41,63.42,63.3,63.38,11100.0,39.1175,39.1237,39.0496,39.099,11100.0
2008-02-26 13:30:00,63.4,63.43,63.33,63.35,7700.0,39.1113,39.1298,39.0681,39.0805,7700.0
2008-02-26 13:35:00,63.34,63.36,63.16,63.26,19000.0,39.0743,39.0867,38.9633,39.025,19000.0
2008-02-26 13:40:00,63.24,63.36,63.24,63.35,8000.0,39.0126,39.0867,39.0126,39.0805,8000.0
2008-02-26 13:45:00,63.35,63.43,63.3,63.42,9000.0,39.0805,39.1298,39.0496,39.1237,9000.0
2008-02-26 13:50:00,63.44,63.54,63.38,63.38,10800.0,39.136,39.1977,39.099,39.099,10800.0
2008-02-26 13:55:00,63.38,63.41,63.21,63.22,6800.0,39.099,39.1175,38.9941,39.0003,6800.0
2008-02-26 14:00:00,63.25,63.41,63.2,63.35,12100.0,39.0188,39.1175,38.988,39.0805,12100.0
2008-02-26 14:05:00,63.31,63.37,63.27,63.27,7400.0,39.0558,39.0928,39.0311,39.0311,7400.0
2008-02-26 14:10:00,63.31,63.39,63.25,63.36,9900.0,39.0558,39.1052,39.0188,39.0867,9900.0
2008-02-26 14:15:00,63.33,63.56,63.32,63.5,17000.0,39.0681,39.21,39.062,39.173,17000.0
2008-02-26 14:20:00,63.51,63.55,63.44,63.47,11900.0,39.1792,39.2039,39.136,39.1545,11900.0
2008-02-26 14:25:00,63.46,63.54,63.45,63.47,11400.0,39.1483,39.1977,39.1422,39.1545,11400.0
2008-02-26 14:30:00,63.49,63.7,63.45,63.58,22500.0,39.1669,39.2964,39.1422,39.2224,22500.0
2008-02-26 14:35:00,63.55,63.64,63.48,63.58,14700.0,39.2039,39.2594,39.1607,39.2224,14700.0
2008-02-26 14:40:00,63.59,63.59,63.36,63.36,23000.0,39.2285,39.2285,39.0867,39.0867,23000.0
2008-02-26 14:45:00,63.37,63.44,63.31,63.44,20300.0,39.0928,39.136,39.0558,39.136,20300.0
2008-02-26 14:50:00,63.44,63.5,63.36,63.41,17900.0,39.136,39.173,39.0867,39.1175,17900.0
2008-02-26 14:55:00,63.41,63.47,63.37,63.43,8400.0,39.1175,39.1545,39.0928,39.1298,8400.0
2008-02-26 15:00:00,63.42,63.51,63.26,63.29,19700.0,39.1237,39.1792,39.025,39.0435,19700.0
2008-02-26 15:05:00,63.27,63.35,63.13,63.23,22500.0,39.0311,39.0805,38.9448,39.0065,22500.0
2008-02-26 15:10:00,63.28,63.3,63.1,63.17,26500.0,39.0373,39.0496,38.9263,38.9694,26500.0
2008-02-26 15:15:00,63.15,63.28,62.99,63.1,24100.0,38.9571,39.0373,38.8584,38.9263,24100.0
2008-02-26 15:20:00,63.09,63.1,62.85,62.94,41400.0,38.9201,38.9263,38.772,38.8276,41400.0
2008-02-26 15:25:00,62.91,63.16,62.85,63.15,26200.0,38.809,38.9633,38.772,38.9571,26200.0
2008-02-26 15:30:00,63.16,63.33,62.93,62.96,54400.0,38.9633,39.0681,38.8214,38.8399,54400.0
2008-02-26 15:35:00,62.96,63.15,62.96,63.05,31000.0,38.8399,38.9571,38.8399,38.8954,31000.0
2008-02-26 15:40:00,63.06,63.23,62.99,63.2,25200.0,38.9016,39.0065,38.8584,38.988,25200.0
2008-02-26 15:45:00,63.16,63.17,63.02,63.07,28100.0,38.9633,38.9694,38.8769,38.9078,28100.0
2008-02-26 15:50:00,63.1,63.29,63.01,63.29,44400.0,38.9263,39.0435,38.8707,39.0435,44400.0
2008-02-26 15:55:00,63.32,63.34,63.21,63.28,69800.0,39.062,39.0743,38.9941,39.0373,69800.0
2008-02-27 09:30:00,62.62,62.72,62.35,62.38,38300.0,38.6301,38.6918,38.4636,38.4821,38300.0
2008-02-27 09:35:00,62.43,62.73,62.34,62.58,39900.0,38.5129,38.698,38.4574,38.6055,39900.0
2008-02-27 09:40:00,62.55,62.95,62.5,62.95,45300.0,38.587,38.8337,38.5561,38.8337,45300.0
2008-02-27 09:45:00,62.95,63.43,62.92,63.43,66400.0,38.8337,39.1298,38.8152,39.1298,66400.0
2008-02-27 09:50:00,63.4,63.59,63.33,63.52,116100.0,39.1113,39.2285,39.0681,39.1854,116100.0
2008-02-27 09:55:00,63.53,63.7,63.48,63.49,40900.0,39.1915,39.2964,39.1607,39.1669,40900.0
2008-02-27 10:00:00,63.48,63.5,63.18,63.39,62900.0,39.1607,39.173,38.9756,39.1052,62900.0
2008-02-27 10:05:00,63.39,63.69,63.07,63.54,41500.0,39.1052,39.2902,38.9078,39.1977,41500.0
2008-02-27 10:10:00,63.54,63.54,63.22,63.27,21500.0,39.1977,39.1977,39.0003,39.0311,21500.0
2008-02-27 10:15:00,63.24,63.62,63.19,63.59,31400.0,39.0126,39.247,38.9818,39.2285,31400.0
2008-02-27 10:20:00,63.59,63.59,63.23,63.23,20700.0,39.2285,39.2285,39.0065,39.0065,20700.0
2008-02-27 10:25:00,63.27,63.33,63.09,63.14,39500.0,39.0311,39.0681,38.9201,38.9509,39500.0
2008-02-27 10:30:00,63.16,63.38,63.14,63.38,28200.0,38.9633,39.099,38.9509,39.099,28200.0
2008-02-27 10:35:00,63.37,63.57,63.37,63.45,25500.0,39.0928,39.2162,39.0928,39.1422,25500.0
2008-02-27 10:40:00,63.46,63.97,63.46,63.92,28100.0,39.1483,39.463,39.1483,39.4321,28100.0
2008-02-27 10:45:00,63.94,64.65,63.92,64.48,69700.0,39.4445,39.8825,39.4321,39.7776,69700.0
2008-02-27 10:50:00,64.48,64.7,64.38,64.42,87800.0,39.7776,39.9133,39.7159,39.7406,87800.0
2008-02-27 10:55:00,64.42,64.6,64.24,64.25,44200.0,39.7406,39.8516,39.6295,39.6357,44200.0
2008-02-27 11:00:00,64.28,64.28,63.99,64.12,32100.0,39.6542,39.6542,39.4753,39.5555,32100.0
2008-02-27 11:05:00,64.12,64.19,63.97,63.97,38700.0,39.5555,39.5987,39.463,39.463,38700.0
2008-02-27 11:10:00,63.97,64.01,63.78,63.9,29600.0,39.463,39.4876,39.3458,39.4198,29600.0
2008-02-27 11:15:00,63.93,63.97,63.8,63.97,22000.0,39.4383,39.463,39.3581,39.463,22000.0
2008-02-27 11:20:00,63.97,64.0,63.81,63.85,22700.0,39.463,39.4815,39.3643,39.3889,22700.0
2008-02-27 11:25:00,63.83,63.87,63.66,63.71,27300.0,39.3766,39.4013,39.2717,39.3026,27300.0
2008-02-27 11:30:00,63.71,63.85,63.71,63.73,11800.0,39.3026,39.3889,39.3026,39.3149,11800.0
2008-02-27 11:35:00,63.71,63.85,63.68,63.82,7500.0,39.3026,39.3889,39.2841,39.3704,7500.0
2008-02-27 11:40:00,63.84,63.98,63.8,63.96,13300.0,39.3828,39.4691,39.3581,39.4568,13300.0
2008-02-27 11:45:00,63.99,64.06,63.93,64.03,8700.0,39.4753,39.5185,39.4383,39.5,8700.0
2008-02-27 11:50:00,64.04,64.07,63.99,64.06,12600.0,39.5061,39.5247,39.4753,39.5185,12600.0
2008-02-27 11:55:00,64.06,64.22,64.0,64.19,21200.0,39.5185,39.6172,39.4815,39.5987,21200.0
2008-02-27 12:00:00,64.17,64.19,64.08,64.19,20000.0,39.5863,39.5987,39.5308,39.5987,20000.0
2008-02-27 12:05:00,64.15,64.16,64.04,64.07,10100.0,39.574,39.5802,39.5061,39.5247,10100.0
2008-02-27 12:10:00,64.07,64.19,63.98,64.02,18400.0,39.5247,39.5987,39.4691,39.4938,18400.0
2008-02-27 12:15:00,63.98,63.99,63.76,63.9,43200.0,39.4691,39.4753,39.3334,39.4198,43200.0
2008-02-27 12:20:00,63.9,63.94,63.79,63.8,14400.0,39.4198,39.4445,39.3519,39.3581,14400.0
2008-02-27 12:25:00,63.8,63.86,63.77,63.8,14800.0,39.3581,39.3951,39.3396,39.3581,14800.0
2008-02-27 12:30:00,63.82,63.9,63.77,63.82,23000.0,39.3704,39.4198,39.3396,39.3704,23000.0
2008-02-27 12:35:00,63.81,63.95,63.81,63.87,8700.0,39.3643,39.4506,39.3643,39.4013,8700.0
2008-02-27 12:40:00,63.86,64.02,63.82,64.02,13300.0,39.3951,39.4938,39.3704,39.4938,13300.0
2008-02-27 12:45:00,64.03,64.03,63.84,63.88,9900.0,39.5,39.5,39.3828,39.4074,9900.0
2008-02-27 12:50:00,63.88,64.05,63.82,63.98,13600.0,39.4074,39.5123,39.3704,39.4691,13600.0
2008-02-27 12:55:00,63.99,64.02,63.86,63.96,9000.0,39.4753,39.4938,39.3951,39.4568,9000.0
2008-02-27 13:00:00,63.97,64.1,63.93,64.0,13600.0,39.463,39.5432,39.4383,39.4815,13600.0
2008-02-27 13:05:00,63.99,64.01,63.88,63.95,7000.0,39.4753,39.4876,39.4074,39.4506,7000.0
2008-02-27 13:10:00,63.97,64.02,63.87,63.97,17400.0,39.463,39.4938,39.4013,39.463,17400.0
2008-02-27 13:15:00,64.0,64.04,63.87,63.94,12900.0,39.4815,39.5061,39.4013,39.4445,12900.0
2008-02-27 13:20:00,63.94,63.94,63.78,63.83,16300.0,39.4445,39.4445,39.3458,39.3766,16300.0
2008-02-27 13:25:00,63.82,63.93,63.81,63.91,11700.0,39.3704,39.4383,39.3643,39.4259,11700.0
2008-02-27 13:30:00,63.9,63.94,63.74,63.78,23400.0,39.4198,39.4445,39.3211,39.3458,23400.0
2008-02-27 13:35:00,63.78,63.81,63.71,63.73,36000.0,39.3458,39.3643,39.3026,39.3149,36000.0
2008-02-27 13:40:00,63.74,63.91,63.71,63.8,28400.0,39.3211,39.4259,39.3026,39.3581,28400.0
2008-02-27 13:45:00,63.8,63.81,63.69,63.75,16300.0,39.3581,39.3643,39.2902,39.3272,16300.0
2008-02-27 13:50:00,63.75,63.81,63.7,63.75,13900.0,39.3272,39.3643,39.2964,39.3272,13900.0
2008-02-27 13:55:00,63.75,63.91,63.68,63.86,11700.0,39.3272,39.4259,39.2841,39.3951,11700.0
2008-02-27 14:00:00,63.84,63.84,63.56,63.56,23300.0,39.3828,39.3828,39.21,39.21,23300.0
2008-02-27 14:05:00,63.56,63.61,63.4,63.58,12300.0,39.21,39.2409,39.1113,39.2224,12300.0
2008-02-27 14:10:00,63.55,63.64,63.46,63.64,12700.0,39.2039,39.2594,39.1483,39.2594,12700.0
2008-02-27 14:15:00,63.63,63.67,63.57,63.63,7400.0,39.2532,39.2779,39.2162,39.2532,7400.0
2008-02-27 14:20:00,63.6,63.61,63.4,63.43,37100.0,39.2347,39.2409,39.1113,39.1298,37100.0
2008-02-27 14:25:00,63.45,63.64,63.4,63.6,57600.0,39.1422,39.2594,39.1113,39.2347,57600.0
2008-02-27 14:30:00,63.58,63.7,63.56,63.63,11700.0,39.2224,39.2964,39.21,39.2532,11700.0
2008-02-27 14:35:00,63.63,63.64,63.44,63.48,21000.0,39.2532,39.2594,39.136,39.1607,21000.0
2008-02-27 14:40:00,63.48,63.69,63.48,63.58,12400.0,39.1607,39.2902,39.1607,39.2224,12400.0
2008-02-27 14:45:00,63.57,63.66,63.56,63.57,9600.0,39.2162,39.2717,39.21,39.2162,9600.0
2008-02-27 14:50:00,63.56,63.58,63.4,63.52,17400.0,39.21,39.2224,39.1113,39.1854,17400.0
2008-02-27 14:55:00,63.52,63.79,63.44,63.79,21800.0,39.1854,39.3519,39.136,39.3519,21800.0
2008-02-27 15:00:00,63.78,63.85,63.71,63.74,17400.0,39.3458,39.3889,39.3026,39.3211,17400.0
2008-02-27 15:05:00,63.72,63.74,63.5,63.57,15700.0,39.3087,39.3211,39.173,39.2162,15700.0
2008-02-27 15:10:00,63.56,63.57,63.46,63.51,63400.0,39.21,39.2162,39.1483,39.1792,63400.0
2008-02-27 15:15:00,63.5,63.54,63.43,63.54,77500.0,39.173,39.1977,39.1298,39.1977,77500.0
2008-02-27 15:20:00,63.57,63.7,63.49,63.52,27300.0,39.2162,39.2964,39.1669,39.1854,27300.0
2008-02-27 15:25:00,63.52,63.85,63.48,63.79,24700.0,39.1854,39.3889,39.1607,39.3519,24700.0
2008-02-27 15:30:00,63.82,63.83,63.58,63.59,26200.0,39.3704,39.3766,39.2224,39.2285,26200.0
2008-02-27 15:35:00,63.6,63.69,63.55,63.6,19100.0,39.2347,39.2902,39.2039,39.2347,19100.0
2008-02-27 15:40:00,63.58,63.58,63.45,63.52,36700.0,39.2224,39.2224,39.1422,39.1854,36700.0
2008-02-27 15:45:00,63.52,63.59,63.35,63.51,60900.0,39.1854,39.2285,39.0805,39.1792,60900.0
2008-02-27 15:50:00,63.52,63.53,63.35,63.52,64300.0,39.1854,39.1915,39.0805,39.1854,64300.0
2008-02-27 15:55:00,63.53,63.57,63.46,63.52,59900.0,39.1915,39.2162,39.1483,39.1854,59900.0
2008-02-28 09:30:00,62.86,63.29,62.77,63.1,93500.0,38.7782,39.0435,38.7227,38.9263,93500.0
2008-02-28 09:35:00,63.15,63.17,63.02,63.16,29400.0,38.9571,38.9694,38.8769,38.9633,29400.0
2008-02-28 09:40:00,63.13,63.19,62.96,63.04,61200.0,38.9448,38.9818,38.8399,38.8892,61200.0
2008-02-28 09:45:00,63.01,63.06,62.72,62.79,69700.0,38.8707,38.9016,38.6918,38.735,69700.0
2008-02-28 09:50:00,62.81,63.02,62.76,63.02,28400.0,38.7474,38.8769,38.7165,38.8769,28400.0
2008-02-28 09:55:00,63.04,63.04,62.81,62.91,11600.0,38.8892,38.8892,38.7474,38.809,11600.0
2008-02-28 10:00:00,62.89,62.97,62.77,62.84,30400.0,38.7967,38.8461,38.7227,38.7659,30400.0
2008-02-28 10:05:00,62.85,62.94,62.73,62.79,19900.0,38.772,38.8276,38.698,38.735,19900.0
2008-02-28 10:10:00,62.79,62.9,62.76,62.83,26500.0,38.735,38.8029,38.7165,38.7597,26500.0
2008-02-28 10:15:00,62.82,62.96,62.71,62.95,21400.0,38.7535,38.8399,38.6857,38.8337,21400.0
2008-02-28 10:20:00,62.92,62.97,62.76,62.84,31700.0,38.8152,38.8461,38.7165,38.7659,31700.0
2008-02-28 10:25:00,62.85,63.25,62.82,63.2,33200.0,38.772,39.0188,38.7535,38.988,33200.0
2008-02-28 10:30:00,63.17,63.17,62.92,62.96,22500.0,38.9694,38.9694,38.8152,38.8399,22500.0
2008-02-28 10:35:00,62.95,63.16,62.94,63.13,27100.0,38.8337,38.9633,38.8276,38.9448,27100.0
2008-02-28 10:40:00,63.14,63.21,63.1,63.16,21700.0,38.9509,38.9941,38.9263,38.9633,21700.0
2008-02-28 10:45:00,63.17,63.18,63.0,63.0,23800.0,38.9694,38.9756,38.8646,38.8646,23800.0
2008-02-28 10:50:00,63.0,63.23,62.97,63.02,31900.0,38.8646,39.0065,38.8461,38.8769,31900.0
2008-02-28 10:55:00,63.03,63.11,63.01,63.05,19900.0,38.8831,38.9324,38.8707,38.8954,19900.0
2008-02-28 11:00:00,63.02,63.05,62.66,62.74,166400.0,38.8769,38.8954,38.6548,38.7042,166400.0
2008-02-28 11:05:00,62.74,62.87,62.62,62.8,42100.0,38.7042,38.7844,38.6301,38.7412,42100.0
2008-02-28 11:10:00,62.8,62.82,62.46,62.5,34300.0,38.7412,38.7535,38.5314,38.5561,34300.0
2008-02-28 11:15:00,62.5,62.57,62.45,62.53,59900.0,38.5561,38.5993,38.5253,38.5746,59900.0
2008-02-28 11:20:00,62.52,62.56,62.33,62.35,57100.0,38.5685,38.5931,38.4512,38.4636,57100.0
2008-02-28 11:25:00,62.34,62.38,62.17,62.34,59100.0,38.4574,38.4821,38.3525,38.4574,59100.0
2008-02-28 11:30:00,62.34,62.35,62.19,62.28,40100.0,38.4574,38.4636,38.3649,38.4204,40100.0
2008-02-28 11:35:00,62.28,62.31,62.16,62.2,36400.0,38.4204,38.4389,38.3464,38.3711,36400.0
2008-02-28 11:40:00,62.2,62.24,62.1,62.17,41900.0,38.3711,38.3957,38.3094,38.3525,41900.0
2008-02-28 11:45:00,62.19,62.2,62.1,62.13,41300.0,38.3649,38.3711,38.3094,38.3279,41300.0
2008-02-28 11:50:00,62.15,62.18,62.11,62.18,35100.0,38.3402,38.3587,38.3155,38.3587,35100.0
2008-02-28 11:55:00,62.17,62.31,62.14,62.3,17800.0,38.3525,38.4389,38.334,38.4327,17800.0
2008-02-28 12:00:00,62.28,62.3,62.21,62.23,12600.0,38.4204,38.4327,38.3772,38.3896,12600.0
2008-02-28 12:05:00,62.22,62.33,62.21,62.25,33400.0,38.3834,38.4512,38.3772,38.4019,33400.0
2008-02-28 12:10:00,62.27,62.29,62.11,62.12,25900.0,38.4142,38.4266,38.3155,38.3217,25900.0
2008-02-28 12:15:00,62.12,62.13,61.98,62.01,30600.0,38.3217,38.3279,38.2353,38.2538,30600.0
2008-02-28 12:20:00,62.01,62.09,62.01,62.05,17100.0,38.2538,38.3032,38.2538,38.2785,17100.0
2008-02-28 12:25:00,62.07,62.13,62.01,62.05,48900.0,38.2909,38.3279,38.2538,38.2785,48900.0
2008-02-28 12:30:00,62.05,62.1,61.99,62.03,40800.0,38.2785,38.3094,38.2415,38.2662,40800.0
2008-02-28 12:35:00,62.04,62.08,62.0,62.03,19000.0,38.2723,38.297,38.2477,38.2662,19000.0
2008-02-28 12:40:00,62.05,62.14,61.99,62.04,21300.0,38.2785,38.334,38.2415,38.2723,21300.0
2008-02-28 12:45:00,62.06,62.3,62.05,62.25,13100.0,38.2847,38.4327,38.2785,38.4019,13100.0
2008-02-28 12:50:00,62.27,62.27,62.14,62.16,10500.0,38.4142,38.4142,38.334,38.3464,10500.0
2008-02-28 12:55:00,62.17,62.19,62.12,62.15,15000.0,38.3525,38.3649,38.3217,38.3402,15000.0
2008-02-28 13:00:00,62.15,62.18,62.04,62.14,33700.0,38.3402,38.3587,38.2723,38.334,33700.0
2008-02-28 13:05:00,62.17,62.45,62.15,62.45,14500.0,38.3525,38.5253,38.3402,38.5253,14500.0
2008-02-28 13:10:00,62.44,62.49,62.33,62.41,13000.0,38.5191,38.55,38.4512,38.5006,13000.0
2008-02-28 13:15:00,62.41,62.43,62.32,62.35,16700.0,38.5006,38.5129,38.4451,38.4636,16700.0
2008-02-28 13:20:00,62.35,62.38,62.27,62.35,32300.0,38.4636,38.4821,38.4142,38.4636,32300.0
2008-02-28 13:25:00,62.35,62.4,62.27,62.29,52300.0,38.4636,38.4944,38.4142,38.4266,52300.0
2008-02-28 13:30:00,62.29,62.34,62.22,62.26,17700.0,38.4266,38.4574,38.3834,38.4081,17700.0
2008-02-28 13:35:00,62.25,62.32,62.2,62.25,17500.0,38.4019,38.4451,38.3711,38.4019,17500.0
2008-02-28 13:40:00,62.25,62.38,62.2,62.27,24000.0,38.4019,38.4821,38.3711,38.4142,24000.0
2008-02-28 13:45:00,62.27,62.38,62.19,62.34,20700.0,38.4142,38.4821,38.3649,38.4574,20700.0
2008-02-28 13:50:00,62.33,62.33,62.15,62.25,14500.0,38.4512,38.4512,38.3402,38.4019,14500.0
2008-02-28 13:55:00,62.25,62.45,62.23,62.42,8300.0,38.4019,38.5253,38.3896,38.5068,8300.0
2008-02-28 14:00:00,62.39,62.41,62.24,62.36,13500.0,38.4883,38.5006,38.3957,38.4698,13500.0
2008-02-28 14:05:00,62.33,62.49,62.29,62.48,21700.0,38.4512,38.55,38.4266,38.5438,21700.0
2008-02-28 14:10:00,62.47,62.55,62.42,62.55,41800.0,38.5376,38.587,38.5068,38.587,41800.0
2008-02-28 14:15:00,62.55,62.81,62.52,62.74,64800.0,38.587,38.7474,38.5685,38.7042,64800.0
2008-02-28 14:20:00,62.73,62.95,62.65,62.65,37200.0,38.698,38.8337,38.6487,38.6487,37200.0
2008-02-28 14:25:00,62.68,62.75,62.58,62.65,29800.0,38.6672,38.7103,38.6055,38.6487,29800.0
2008-02-28 14:30:00,62.65,62.73,62.6,62.66,24400.0,38.6487,38.698,38.6178,38.6548,24400.0
2008-02-28 14:35:00,62.64,62.76,62.62,62.65,28400.0,38.6425,38.7165,38.6301,38.6487,28400.0
2008-02-28 14:40:00,62.67,62.73,62.58,62.7,30400.0,38.661,38.698,38.6055,38.6795,30400.0
2008-02-28 14:45:00,62.68,63.03,62.61,62.82,79000.0,38.6672,38.8831,38.624,38.7535,79000.0
2008-02-28 14:50:00,62.84,63.12,62.82,63.09,68400.0,38.7659,38.9386,38.7535,38.9201,68400.0
2008-02-28 14:55:00,63.09,63.18,62.97,63.17,76800.0,38.9201,38.9756,38.8461,38.9694,76800.0
2008-02-28 15:00:00,63.17,63.19,62.87,62.89,78700.0,38.9694,38.9818,38.7844,38.7967,78700.0
2008-02-28 15:05:00,62.88,63.03,62.72,62.97,110000.0,38.7905,38.8831,38.6918,38.8461,110000.0
2008-02-28 15:10:00,62.98,63.04,62.88,62.98,81300.0,38.8522,38.8892,38.7905,38.8522,81300.0
2008-02-28 15:15:00,62.98,63.06,62.94,63.0,88800.0,38.8522,38.9016,38.8276,38.8646,88800.0
2008-02-28 15:20:00,62.99,63.1,62.92,63.01,109300.0,38.8584,38.9263,38.8152,38.8707,109300.0
2008-02-28 15:25:00,63.01,63.08,62.97,63.02,69200.0,38.8707,38.9139,38.8461,38.8769,69200.0
2008-02-28 15:30:00,63.03,63.07,62.93,62.95,83900.0,38.8831,38.9078,38.8214,38.8337,83900.0
2008-02-28 15:35:00,62.96,63.01,62.92,63.0,141300.0,38.8399,38.8707,38.8152,38.8646,141300.0
2008-02-28 15:40:00,63.0,63.07,62.85,62.85,105100.0,38.8646,38.9078,38.772,38.772,105100.0
2008-02-28 15:45:00,62.84,63.0,62.84,62.87,149400.0,38.7659,38.8646,38.7659,38.7844,149400.0
2008-02-28 15:50:00,62.88,62.94,62.76,62.79,107000.0,38.7905,38.8276,38.7165,38.735,107000.0
2008-02-28 15:55:00,62.8,62.88,62.73,62.85,160800.0,38.7412,38.7905,38.698,38.772,160800.0
2008-02-29 09:30:00,61.81,62.01,61.57,61.79,48300.0,38.1305,38.2538,37.9824,38.1181,48300.0
2008-02-29 09:35:00,61.84,62.03,61.67,62.03,67100.0,38.149,38.2662,38.0441,38.2662,67100.0
2008-02-29 09:40:00,62.0,62.04,61.7,61.75,85200.0,38.2477,38.2723,38.0626,38.0934,85200.0
2008-02-29 09:45:00,61.75,61.98,61.67,61.95,63400.0,38.0934,38.2353,38.0441,38.2168,63400.0
2008-02-29 09:50:00,61.92,62.14,61.88,62.02,37700.0,38.1983,38.334,38.1736,38.26,37700.0
2008-02-29 09:55:00,62.06,62.49,62.01,62.48,51600.0,38.2847,38.55,38.2538,38.5438,51600.0
2008-02-29 10:00:00,62.47,62.57,62.31,62.56,32600.0,38.5376,38.5993,38.4389,38.5931,32600.0
2008-02-29 10:05:00,62.56,62.66,62.4,62.66,55700.0,38.5931,38.6548,38.4944,38.6548,55700.0
2008-02-29 10:10:00,62.66,62.66,62.39,62.41,79800.0,38.6548,38.6548,38.4883,38.5006,79800.0
2008-02-29 10:15:00,62.42,62.56,62.38,62.54,42900.0,38.5068,38.5931,38.4821,38.5808,42900.0
2008-02-29 10:20:00,62.54,62.66,62.4,62.59,56900.0,38.5808,38.6548,38.4944,38.6116,56900.0
2008-02-29 10:25:00,62.58,62.69,62.42,62.65,48100.0,38.6055,38.6733,38.5068,38.6487,48100.0
2008-02-29 10:30:00,62.66,62.69,62.44,62.69,49100.0,38.6548,38.6733,38.5191,38.6733,49100.0
2008-02-29 10:35:00,62.69,62.82,62.63,62.65,44600.0,38.6733,38.7535,38.6363,38.6487,44600.0
2008-02-29 10:40:00,62.65,62.74,62.44,62.71,68500.0,38.6487,38.7042,38.5191,38.6857,68500.0
2008-02-29 10:45:00,62.73,62.87,62.7,62.73,39600.0,38.698,38.7844,38.6795,38.698,39600.0
2008-02-29 10:50:00,62.75,62.75,62.52,62.7,45400.0,38.7103,38.7103,38.5685,38.6795,45400.0
2008-02-29 10:55:00,62.7,62.82,62.61,62.62,23100.0,38.6795,38.7535,38.624,38.6301,23100.0
2008-02-29 11:00:00,62.65,62.73,62.56,62.65,36300.0,38.6487,38.698,38.5931,38.6487,36300.0
2008-02-29 11:05:00,62.66,62.85,62.59,62.81,22000.0,38.6548,38.772,38.6116,38.7474,22000.0
2008-02-29 11:10:00,62.81,62.81,62.6,62.61,35000.0,38.7474,38.7474,38.6178,38.624,35000.0
2008-02-29 11:15:00,62.59,62.66,62.55,62.58,54900.0,38.6116,38.6548,38.587,38.6055,54900.0
2008-02-29 11:20:00,62.6,62.67,62.57,62.63,38500.0,38.6178,38.661,38.5993,38.6363,38500.0
2008-02-29 11:25:00,62.62,62.73,62.58,62.64,20400.0,38.6301,38.698,38.6055,38.6425,20400.0
2008-02-29 11:30:00,62.62,62.9,62.6,62.85,28100.0,38.6301,38.8029,38.6178,38.772,28100.0
2008-02-29 11:35:00,62.84,62.93,62.66,62.78,18500.0,38.7659,38.8214,38.6548,38.7289,18500.0
2008-02-29 11:40:00,62.77,62.91,62.71,62.87,18500.0,38.7227,38.809,38.6857,38.7844,18500.0
2008-02-29 11:45:00,62.87,62.91,62.78,62.8,13200.0,38.7844,38.809,38.7289,38.7412,13200.0
2008-02-29 11:50:00,62.79,62.87,62.74,62.77,13200.0,38.735,38.7844,38.7042,38.7227,13200.0
2008-02-29 11:55:00,62.78,62.79,62.65,62.75,17800.0,38.7289,38.735,38.6487,38.7103,17800.0
2008-02-29 12:00:00,62.77,62.84,62.51,62.65,43800.0,38.7227,38.7659,38.5623,38.6487,43800.0
2008-02-29 12:05:00,62.65,62.72,62.65,62.69,18000.0,38.6487,38.6918,38.6487,38.6733,18000.0
2008-02-29 12:10:00,62.68,62.68,62.5,62.59,44700.0,38.6672,38.6672,38.5561,38.6116,44700.0
2008-02-29 12:15:00,62.57,62.7,62.35,62.59,53300.0,38.5993,38.6795,38.4636,38.6116,53300.0
2008-02-29 12:20:00,62.59,62.64,62.52,62.52,12700.0,38.6116,38.6425,38.5685,38.5685,12700.0
2008-02-29 12:25:00,62.54,62.87,62.5,62.8,43200.0,38.5808,38.7844,38.5561,38.7412,43200.0
2008-02-29 12:30:00,62.79,62.85,62.56,62.65,21800.0,38.735,38.772,38.5931,38.6487,21800.0
2008-02-29 12:35:00,62.66,62.72,62.59,62.64,37100.0,38.6548,38.6918,38.6116,38.6425,37100.0
2008-02-29 12:40:00,62.62,62.68,62.47,62.53,35100.0,38.6301,38.6672,38.5376,38.5746,35100.0
2008-02-29 12:45:00,62.53,62.56,62.35,62.38,49700.0,38.5746,38.5931,38.4636,38.4821,49700.0
2008-02-29 12:50:00,62.38,62.53,62.37,62.46,30800.0,38.4821,38.5746,38.4759,38.5314,30800.0
2008-02-29 12:55:00,62.45,62.58,62.43,62.57,44200.0,38.5253,38.6055,38.5129,38.5993,44200.0
2008-02-29 13:00:00,62.57,62.67,62.5,62.67,44900.0,38.5993,38.661,38.5561,38.661,44900.0
2008-02-29 13:05:00,62.64,62.7,62.5,62.62,41100.0,38.6425,38.6795,38.5561,38.6301,41100.0
2008-02-29 13:10:00,62.62,62.71,62.55,62.67,32300.0,38.6301,38.6857,38.587,38.661,32300.0
2008-02-29 13:15:00,62.65,62.76,62.58,62.65,26800.0,38.6487,38.7165,38.6055,38.6487,26800.0
2008-02-29 13:20:00,62.64,62.74,62.6,62.69,18700.0,38.6425,38.7042,38.6178,38.6733,18700.0
2008-02-29 13:25:00,62.67,62.69,62.59,62.67,27700.0,38.661,38.6733,38.6116,38.661,27700.0
2008-02-29 13:30:00,62.65,62.66,62.35,62.45,74100.0,38.6487,38.6548,38.4636,38.5253,74100.0
2008-02-29 13:35:00,62.47,62.56,62.34,62.53,34800.0,38.5376,38.5931,38.4574,38.5746,34800.0
2008-02-29 13:40:00,62.51,62.54,62.43,62.43,43600.0,38.5623,38.5808,38.5129,38.5129,43600.0
2008-02-29 13:45:00,62.45,62.54,62.39,62.48,60100.0,38.5253,38.5808,38.4883,38.5438,60100.0
2008-02-29 13:50:00,62.49,62.55,62.36,62.42,79700.0,38.55,38.587,38.4698,38.5068,79700.0
2008-02-29 13:55:00,62.45,62.52,62.42,62.43,31900.0,38.5253,38.5685,38.5068,38.5129,31900.0
2008-02-29 14:00:00,62.42,62.53,62.27,62.39,68900.0,38.5068,38.5746,38.4142,38.4883,68900.0
2008-02-29 14:05:00,62.36,62.47,62.36,62.44,57300.0,38.4698,38.5376,38.4698,38.5191,57300.0
2008-02-29 14:10:00,62.44,62.46,62.37,62.43,60900.0,38.5191,38.5314,38.4759,38.5129,60900.0
2008-02-29 14:15:00,62.43,62.47,62.36,62.4,83800.0,38.5129,38.5376,38.4698,38.4944,83800.0
2008-02-29 14:20:00,62.41,62.5,62.4,62.46,49500.0,38.5006,38.5561,38.4944,38.5314,49500.0
2008-02-29 14:25:00,62.44,62.47,62.39,62.47,97900.0,38.5191,38.5376,38.4883,38.5376,97900.0
2008-02-29 14:30:00,62.49,62.5,62.41,62.45,63400.0,38.55,38.5561,38.5006,38.5253,63400.0
2008-02-29 14:35:00,62.45,62.48,62.41,62.44,58200.0,38.5253,38.5438,38.5006,38.5191,58200.0
2008-02-29 14:40:00,62.44,62.57,62.42,62.49,43400.0,38.5191,38.5993,38.5068,38.55,43400.0
2008-02-29 14:45:00,62.49,62.5,62.37,62.4,51300.0,38.55,38.5561,38.4759,38.4944,51300.0
2008-02-29 14:50:00,62.41,62.43,62.3,62.31,100300.0,38.5006,38.5129,38.4327,38.4389,100300.0
2008-02-29 14:55:00,62.32,62.37,62.26,62.26,68600.0,38.4451,38.4759,38.4081,38.4081,68600.0
2008-02-29 15:00:00,62.26,62.26,62.0,62.06,49600.0,38.4081,38.4081,38.2477,38.2847,49600.0
2008-02-29 15:05:00,62.06,62.09,61.95,62.0,93600.0,38.2847,38.3032,38.2168,38.2477,93600.0
2008-02-29 15:10:00,61.99,62.06,61.96,62.02,95700.0,38.2415,38.2847,38.223,38.26,95700.0
2008-02-29 15:15:00,62.01,62.04,61.96,62.0,127900.0,38.2538,38.2723,38.223,38.2477,127900.0
2008-02-29 15:20:00,62.0,62.17,61.93,62.13,67300.0,38.2477,38.3525,38.2045,38.3279,67300.0
2008-02-29 15:25:00,62.14,62.16,62.08,62.15,42500.0,38.334,38.3464,38.297,38.3402,42500.0
2008-02-29 15:30:00,62.15,62.16,61.96,62.0,63200.0,38.3402,38.3464,38.223,38.2477,63200.0
2008-02-29 15:35:00,61.99,62.08,61.57,61.57,228400.0,38.2415,38.297,37.9824,37.9824,228400.0
2008-02-29 15:40:00,61.58,61.58,61.05,61.31,282100.0,37.9886,37.9886,37.6616,37.822,282100.0
2008-02-29 15:45:00,61.32,61.38,61.16,61.2,165700.0,37.8282,37.8652,37.7295,37.7542,165700.0
2008-02-29 15:50:00,61.2,61.33,61.16,61.23,155000.0,37.7542,37.8344,37.7295,37.7727,155000.0
2008-02-29 15:55:00,61.23,61.46,61.21,61.45,273300.0,37.7727,37.9145,37.7603,37.9084,273300.0
2008-03-03 09:30:00,61.25,61.4,60.91,60.94,60900.0,37.785,37.8775,37.5753,37.5938,60900.0
2008-03-03 09:35:00,60.9,60.98,60.35,60.35,74700.0,37.5691,37.6184,37.2298,37.2298,74700.0
2008-03-03 09:40:00,60.35,60.38,59.95,60.06,87300.0,37.2298,37.2483,36.983,37.0509,87300.0
2008-03-03 09:45:00,60.06,60.06,59.82,59.95,122800.0,37.0509,37.0509,36.9028,36.983,122800.0
2008-03-03 09:50:00,59.95,60.02,59.9,59.99,53600.0,36.983,37.0262,36.9522,37.0077,53600.0
2008-03-03 09:55:00,60.04,60.04,59.87,60.0,46700.0,37.0386,37.0386,36.9337,37.0139,46700.0
2008-03-03 10:00:00,60.0,60.22,59.96,60.2,77400.0,37.0139,37.1496,36.9892,37.1373,77400.0
2008-03-03 10:05:00,60.2,60.31,60.18,60.28,100000.0,37.1373,37.2051,37.1249,37.1866,100000.0
2008-03-03 10:10:00,60.28,60.39,60.23,60.37,101200.0,37.1866,37.2545,37.1558,37.2421,101200.0
2008-03-03 10:15:00,60.39,60.61,60.27,60.6,79400.0,37.2545,37.3902,37.1804,37.384,79400.0
2008-03-03 10:20:00,60.59,60.62,60.43,60.5,58500.0,37.3778,37.3964,37.2791,37.3223,58500.0
2008-03-03 10:25:00,60.51,60.52,60.34,60.47,37600.0,37.3285,37.3347,37.2236,37.3038,37600.0
2008-03-03 10:30:00,60.49,60.5,60.17,60.29,32800.0,37.3162,37.3223,37.1187,37.1928,32800.0
2008-03-03 10:35:00,60.25,60.27,60.11,60.17,25200.0,37.1681,37.1804,37.0817,37.1187,25200.0
2008-03-03 10:40:00,60.21,60.25,60.15,60.15,15800.0,37.1434,37.1681,37.1064,37.1064,15800.0
2008-03-03 10:45:00,60.15,60.15,60.03,60.04,24800.0,37.1064,37.1064,37.0324,37.0386,24800.0
2008-03-03 10:50:00,60.06,60.1,60.02,60.1,20400.0,37.0509,37.0756,37.0262,37.0756,20400.0
2008-03-03 10:55:00,60.11,60.16,59.99,60.12,26900.0,37.0817,37.1126,37.0077,37.0879,26900.0
2008-03-03 11:00:00,60.11,60.15,59.99,60.06,22800.0,37.0817,37.1064,37.0077,37.0509,22800.0
2008-03-03 11:05:00,60.06,60.08,59.98,60.02,18500.0,37.0509,37.0632,37.0015,37.0262,18500.0
2008-03-03 11:10:00,60.01,60.02,59.83,59.84,31200.0,37.02,37.0262,36.909,36.9152,31200.0
2008-03-03 11:15:00,59.82,59.9,59.8,59.84,28000.0,36.9028,36.9522,36.8905,36.9152,28000.0
2008-03-03 11:20:00,59.85,60.24,59.82,60.24,32400.0,36.9213,37.1619,36.9028,37.1619,32400.0
2008-03-03 11:25:00,60.26,60.45,60.25,60.31,36000.0,37.1743,37.2915,37.1681,37.2051,36000.0
2008-03-03 11:30:00,60.3,60.4,60.24,60.39,37300.0,37.1989,37.2606,37.1619,37.2545,37300.0
2008-03-03 11:35:00,60.37,60.47,60.3,60.46,25900.0,37.2421,37.3038,37.1989,37.2976,25900.0
2008-03-03 11:40:00,60.45,60.47,60.25,60.27,20300.0,37.2915,37.3038,37.1681,37.1804,20300.0
2008-03-03 11:45:00,60.27,60.27,60.11,60.18,18100.0,37.1804,37.1804,37.0817,37.1249,18100.0
2008-03-03 11:50:00,60.19,60.5,60.17,60.48,22600.0,37.1311,37.3223,37.1187,37.31,22600.0
2008-03-03 11:55:00,60.47,60.6,60.47,60.53,19400.0,37.3038,37.384,37.3038,37.3408,19400.0
2008-03-03 12:00:00,60.5,60.55,60.35,60.36,17800.0,37.3223,37.3532,37.2298,37.236,17800.0
2008-03-03 12:05:00,60.36,60.37,60.16,60.19,13900.0,37.236,37.2421,37.1126,37.1311,13900.0
2008-03-03 12:10:00,60.18,60.2,60.09,60.13,13200.0,37.1249,37.1373,37.0694,37.0941,13200.0
2008-03-03 12:15:00,60.13,60.2,60.03,60.2,15600.0,37.0941,37.1373,37.0324,37.1373,15600.0
2008-03-03 12:20:00,60.2,60.42,60.2,60.42,20200.0,37.1373,37.273,37.1373,37.273,20200.0
2008-03-03 12:25:00,60.44,60.44,60.28,60.3,28600.0,37.2853,37.2853,37.1866,37.1989,28600.0
2008-03-03 12:30:00,60.27,60.45,60.26,60.4,20500.0,37.1804,37.2915,37.1743,37.2606,20500.0
2008-03-03 12:35:00,60.39,60.4,60.26,60.37,16900.0,37.2545,37.2606,37.1743,37.2421,16900.0
2008-03-03 12:40:00,60.37,60.4,60.29,60.32,20200.0,37.2421,37.2606,37.1928,37.2113,20200.0
2008-03-03 12:45:00,60.33,60.34,60.06,60.07,24800.0,37.2175,37.2236,37.0509,37.0571,24800.0
2008-03-03 12:50:00,60.08,60.11,60.02,60.04,21700.0,37.0632,37.0817,37.0262,37.0386,21700.0
2008-03-03 12:55:00,60.04,60.1,59.96,60.0,19700.0,37.0386,37.0756,36.9892,37.0139,19700.0
2008-03-03 13:00:00,60.02,60.07,60.01,60.03,10900.0,37.0262,37.0571,37.02,37.0324,10900.0
2008-03-03 13:05:00,60.03,60.05,59.96,60.01,12700.0,37.0324,37.0447,36.9892,37.02,12700.0
2008-03-03 13:10:00,60.0,60.01,59.86,59.94,30400.0,37.0139,37.02,36.9275,36.9769,30400.0
2008-03-03 13:15:00,59.92,59.94,59.81,59.82,19700.0,36.9645,36.9769,36.8967,36.9028,19700.0
2008-03-03 13:20:00,59.8,59.94,59.8,59.92,14700.0,36.8905,36.9769,36.8905,36.9645,14700.0
2008-03-03 13:25:00,59.93,60.04,59.91,60.0,13000.0,36.9707,37.0386,36.9584,37.0139,13000.0
2008-03-03 13:30:00,59.99,60.03,59.92,60.01,22900.0,37.0077,37.0324,36.9645,37.02,22900.0
2008-03-03 13:35:00,60.01,60.15,60.0,60.15,21600.0,37.02,37.1064,37.0139,37.1064,21600.0
2008-03-03 13:40:00,60.15,60.2,60.03,60.2,33800.0,37.1064,37.1373,37.0324,37.1373,33800.0
2008-03-03 13:45:00,60.18,60.44,60.16,60.35,43900.0,37.1249,37.2853,37.1126,37.2298,43900.0
2008-03-03 13:50:00,60.38,60.41,60.26,60.34,45600.0,37.2483,37.2668,37.1743,37.2236,45600.0
2008-03-03 13:55:00,60.37,60.37,60.15,60.2,17900.0,37.2421,37.2421,37.1064,37.1373,17900.0
2008-03-03 14:00:00,60.19,60.19,60.05,60.11,22600.0,37.1311,37.1311,37.0447,37.0817,22600.0
2008-03-03 14:05:00,60.12,60.19,60.09,60.16,26800.0,37.0879,37.1311,37.0694,37.1126,26800.0
2008-03-03 14:10:00,60.14,60.25,60.11,60.19,19400.0,37.1002,37.1681,37.0817,37.1311,19400.0
2008-03-03 14:15:00,60.2,60.21,59.87,59.89,35700.0,37.1373,37.1434,36.9337,36.946,35700.0
2008-03-03 14:20:00,59.89,59.97,59.86,59.96,24000.0,36.946,36.9954,36.9275,36.9892,24000.0
2008-03-03 14:25:00,59.96,59.98,59.89,59.93,20800.0,36.9892,37.0015,36.946,36.9707,20800.0
2008-03-03 14:30:00,59.95,60.1,59.92,59.98,23600.0,36.983,37.0756,36.9645,37.0015,23600.0
2008-03-03 14:35:00,59.97,60.0,59.82,59.88,28300.0,36.9954,37.0139,36.9028,36.9398,28300.0
2008-03-03 14:40:00,59.86,59.91,59.81,59.84,54200.0,36.9275,36.9584,36.8967,36.9152,54200.0
2008-03-03 14:45:00,59.85,59.87,59.79,59.85,58700.0,36.9213,36.9337,36.8843,36.9213,58700.0
2008-03-03 14:50:00,59.82,59.91,59.75,59.86,76700.0,36.9028,36.9584,36.8597,36.9275,76700.0
2008-03-03 14:55:00,59.78,59.81,59.62,59.65,44500.0,36.8782,36.8967,36.7795,36.798,44500.0
2008-03-03 15:00:00,59.67,59.78,59.63,59.64,34200.0,36.8103,36.8782,36.7856,36.7918,34200.0
2008-03-03 15:05:00,59.66,59.73,59.5,59.55,47300.0,36.8041,36.8473,36.7054,36.7363,47300.0
2008-03-03 15:10:00,59.56,59.76,59.52,59.71,39700.0,36.7424,36.8658,36.7178,36.835,39700.0
2008-03-03 15:15:00,59.71,59.91,59.66,59.89,35400.0,36.835,36.9584,36.8041,36.946,35400.0
2008-03-03 15:20:00,59.88,60.06,59.83,60.0,49400.0,36.9398,37.0509,36.909,37.0139,49400.0
2008-03-03 15:25:00,60.0,60.09,59.89,60.02,52400.0,37.0139,37.0694,36.946,37.0262,52400.0
2008-03-03 15:30:00,60.04,60.2,59.94,60.01,42600.0,37.0386,37.1373,36.9769,37.02,42600.0
2008-03-03 15:35:00,60.02,60.05,59.9,60.04,46600.0,37.0262,37.0447,36.9522,37.0386,46600.0
2008-03-03 15:40:00,60.05,60.28,60.01,60.2,83800.0,37.0447,37.1866,37.02,37.1373,83800.0
2008-03-03 15:45:00,60.18,60.2,60.06,60.07,51000.0,37.1249,37.1373,37.0509,37.0571,51000.0
2008-03-03 15:50:00,60.08,60.15,60.05,60.1,92800.0,37.0632,37.1064,37.0447,37.0756,92800.0
2008-03-03 15:55:00,60.09,60.14,60.03,60.09,63900.0,37.0694,37.1002,37.0324,37.0694,63900.0
2008-03-04 09:30:00,59.4,59.4,58.3,58.68,204700.0,36.6437,36.6437,35.9652,36.1996,204700.0
2008-03-04 09:35:00,58.76,59.51,58.71,59.51,139400.0,36.2489,36.7116,36.2181,36.7116,139400.0
2008-03-04 09:40:00,59.5,59.73,59.4,59.47,51300.0,36.7054,36.8473,36.6437,36.6869,51300.0
2008-03-04 09:45:00,59.47,59.68,59.32,59.45,99300.0,36.6869,36.8165,36.5944,36.6746,99300.0
2008-03-04 09:50:00,59.49,59.96,59.45,59.9,56100.0,36.6993,36.9892,36.6746,36.9522,56100.0
2008-03-04 09:55:00,59.9,60.07,59.81,59.92,48500.0,36.9522,37.0571,36.8967,36.9645,48500.0
2008-03-04 10:00:00,59.91,59.94,59.7,59.78,58000.0,36.9584,36.9769,36.8288,36.8782,58000.0
2008-03-04 10:05:00,59.78,59.82,59.61,59.77,33900.0,36.8782,36.9028,36.7733,36.872,33900.0
2008-03-04 10:10:00,59.78,59.95,59.76,59.88,35100.0,36.8782,36.983,36.8658,36.9398,35100.0
2008-03-04 10:15:00,59.89,59.92,59.68,59.84,36300.0,36.946,36.9645,36.8165,36.9152,36300.0
2008-03-04 10:20:00,59.85,59.97,59.68,59.72,56900.0,36.9213,36.9954,36.8165,36.8411,56900.0
2008-03-04 10:25:00,59.69,59.71,59.54,59.56,25300.0,36.8226,36.835,36.7301,36.7424,25300.0
2008-03-04 10:30:00,59.58,59.62,59.4,59.46,51000.0,36.7548,36.7795,36.6437,36.6808,51000.0
2008-03-04 10:35:00,59.45,59.59,59.41,59.55,38500.0,36.6746,36.7609,36.6499,36.7363,38500.0
2008-03-04 10:40:00,59.53,59.54,59.19,59.31,44200.0,36.7239,36.7301,36.5142,36.5882,44200.0
2008-03-04 10:45:00,59.33,59.33,58.85,58.88,61700.0,36.6006,36.6006,36.3044,36.323,61700.0
2008-03-04 10:50:00,58.88,59.05,58.67,58.79,70000.0,36.323,36.4278,36.1934,36.2674,70000.0
2008-03-04 10:55:00,58.84,58.84,58.52,58.58,42700.0,36.2983,36.2983,36.1009,36.1379,42700.0
2008-03-04 11:00:00,58.56,58.72,58.51,58.55,34200.0,36.1255,36.2242,36.0947,36.1194,34200.0
2008-03-04 11:05:00,58.55,58.59,58.41,58.51,42200.0,36.1194,36.1441,36.033,36.0947,42200.0
2008-03-04 11:10:00,58.53,58.95,58.46,58.94,33100.0,36.107,36.3661,36.0639,36.36,33100.0
2008-03-04 11:15:00,58.96,59.0,58.82,58.83,56200.0,36.3723,36.397,36.2859,36.2921,56200.0
2008-03-04 11:20:00,58.85,59.15,58.83,59.01,34200.0,36.3044,36.4895,36.2921,36.4031,34200.0
2008-03-04 11:25:00,59.01,59.27,59.01,59.27,30300.0,36.4031,36.5635,36.4031,36.5635,30300.0
2008-03-04 11:30:00,59.26,59.32,59.12,59.2,27700.0,36.5574,36.5944,36.471,36.5204,27700.0
2008-03-04 11:35:00,59.22,59.43,59.21,59.33,23100.0,36.5327,36.6622,36.5265,36.6006,23100.0
2008-03-04 11:40:00,59.33,59.41,59.27,59.29,32900.0,36.6006,36.6499,36.5635,36.5759,32900.0
2008-03-04 11:45:00,59.29,59.41,59.27,59.4,36400.0,36.5759,36.6499,36.5635,36.6437,36400.0
2008-03-04 11:50:00,59.39,59.47,59.38,59.4,15800.0,36.6376,36.6869,36.6314,36.6437,15800.0
2008-03-04 11:55:00,59.37,59.37,59.22,59.31,60200.0,36.6252,36.6252,36.5327,36.5882,60200.0
2008-03-04 12:00:00,59.29,59.61,59.22,59.57,50900.0,36.5759,36.7733,36.5327,36.7486,50900.0
2008-03-04 12:05:00,59.57,59.72,59.49,59.64,63500.0,36.7486,36.8411,36.6993,36.7918,63500.0
2008-03-04 12:10:00,59.64,59.71,59.51,59.62,56200.0,36.7918,36.835,36.7116,36.7795,56200.0
2008-03-04 12:15:00,59.64,59.78,59.59,59.77,33900.0,36.7918,36.8782,36.7609,36.872,33900.0
2008-03-04 12:20:00,59.76,59.77,59.67,59.68,16800.0,36.8658,36.872,36.8103,36.8165,16800.0
2008-03-04 12:25:00,59.66,59.82,59.62,59.82,19100.0,36.8041,36.9028,36.7795,36.9028,19100.0
2008-03-04 12:30:00,59.82,60.05,59.79,60.02,30600.0,36.9028,37.0447,36.8843,37.0262,30600.0
2008-03-04 12:35:00,60.01,60.02,59.86,59.9,21700.0,37.02,37.0262,36.9275,36.9522,21700.0
2008-03-04 12:40:00,59.92,60.07,59.91,60.01,23900.0,36.9645,37.0571,36.9584,37.02,23900.0
2008-03-04 12:45:00,60.0,60.0,59.76,59.78,24400.0,37.0139,37.0139,36.8658,36.8782,24400.0
2008-03-04 12:50:00,59.76,59.81,59.67,59.79,31800.0,36.8658,36.8967,36.8103,36.8843,31800.0
2008-03-04 12:55:00,59.78,59.78,59.52,59.61,20300.0,36.8782,36.8782,36.7178,36.7733,20300.0
2008-03-04 13:00:00,59.61,59.65,59.43,59.49,29800.0,36.7733,36.798,36.6622,36.6993,29800.0
2008-03-04 13:05:00,59.5,59.55,59.41,59.51,23700.0,36.7054,36.7363,36.6499,36.7116,23700.0
2008-03-04 13:10:00,59.52,59.73,59.5,59.73,19700.0,36.7178,36.8473,36.7054,36.8473,19700.0
2008-03-04 13:15:00,59.75,59.81,59.73,59.74,21400.0,36.8597,36.8967,36.8473,36.8535,21400.0
2008-03-04 13:20:00,59.75,59.77,59.56,59.59,21200.0,36.8597,36.872,36.7424,36.7609,21200.0
2008-03-04 13:25:00,59.61,59.83,59.58,59.81,20400.0,36.7733,36.909,36.7548,36.8967,20400.0
2008-03-04 13:30:00,59.82,59.82,59.59,59.59,20700.0,36.9028,36.9028,36.7609,36.7609,20700.0
2008-03-04 13:35:00,59.59,59.59,59.28,59.34,32000.0,36.7609,36.7609,36.5697,36.6067,32000.0
2008-03-04 13:40:00,59.31,59.59,59.3,59.5,21300.0,36.5882,36.7609,36.582,36.7054,21300.0
2008-03-04 13:45:00,59.5,59.59,59.41,59.51,28000.0,36.7054,36.7609,36.6499,36.7116,28000.0
2008-03-04 13:50:00,59.5,59.68,59.4,59.64,37300.0,36.7054,36.8165,36.6437,36.7918,37300.0
2008-03-04 13:55:00,59.66,59.66,59.42,59.43,19000.0,36.8041,36.8041,36.6561,36.6622,19000.0
2008-03-04 14:00:00,59.46,59.5,59.27,59.37,32300.0,36.6808,36.7054,36.5635,36.6252,32300.0
2008-03-04 14:05:00,59.34,59.42,59.29,59.32,26800.0,36.6067,36.6561,36.5759,36.5944,26800.0
2008-03-04 14:10:00,59.3,59.52,59.27,59.52,34400.0,36.582,36.7178,36.5635,36.7178,34400.0
2008-03-04 14:15:00,59.53,59.58,59.42,59.54,35300.0,36.7239,36.7548,36.6561,36.7301,35300.0
2008-03-04 14:20:00,59.54,59.82,59.52,59.7,55600.0,36.7301,36.9028,36.7178,36.8288,55600.0
2008-03-04 14:25:00,59.74,59.83,59.54,59.54,55800.0,36.8535,36.909,36.7301,36.7301,55800.0
2008-03-04 14:30:00,59.55,59.63,59.51,59.63,28500.0,36.7363,36.7856,36.7116,36.7856,28500.0
2008-03-04 14:35:00,59.62,59.73,59.54,59.67,24800.0,36.7795,36.8473,36.7301,36.8103,24800.0
2008-03-04 14:40:00,59.67,60.1,59.65,59.95,55500.0,36.8103,37.0756,36.798,36.983,55500.0
2008-03-04 14:45:00,59.95,60.24,59.85,60.17,51300.0,36.983,37.1619,36.9213,37.1187,51300.0
2008-03-04 14:50:00,60.16,60.4,60.08,60.29,82700.0,37.1126,37.2606,37.0632,37.1928,82700.0
2008-03-04 14:55:00,60.29,60.3,60.03,60.12,45100.0,37.1928,37.1989,37.0324,37.0879,45100.0
2008-03-04 15:00:00,60.13,60.45,60.0,60.44,72900.0,37.0941,37.2915,37.0139,37.2853,72900.0
2008-03-04 15:05:00,60.43,60.66,60.39,60.6,88500.0,37.2791,37.421,37.2545,37.384,88500.0
2008-03-04 15:10:00,60.6,60.64,60.32,60.53,71200.0,37.384,37.4087,37.2113,37.3408,71200.0
2008-03-04 15:15:00,60.57,60.79,60.49,60.75,77700.0,37.3655,37.5012,37.3162,37.4766,77700.0
2008-03-04 15:20:00,60.72,60.74,60.44,60.56,71000.0,37.458,37.4704,37.2853,37.3593,71000.0
2008-03-04 15:25:00,60.55,60.55,60.33,60.45,53800.0,37.3532,37.3532,37.2175,37.2915,53800.0
2008-03-04 15:30:00,60.45,60.68,60.33,60.66,60900.0,37.2915,37.4334,37.2175,37.421,60900.0
2008-03-04 15:35:00,60.65,60.85,60.57,60.64,68000.0,37.4149,37.5382,37.3655,37.4087,68000.0
2008-03-04 15:40:00,60.63,61.08,60.61,60.75,114400.0,37.4025,37.6801,37.3902,37.4766,114400.0
2008-03-04 15:45:00,60.76,60.86,60.44,60.54,89800.0,37.4827,37.5444,37.2853,37.347,89800.0
2008-03-04 15:50:00,60.52,60.52,60.39,60.45,72400.0,37.3347,37.3347,37.2545,37.2915,72400.0
2008-03-04 15:55:00,60.45,60.84,60.45,60.62,152300.0,37.2915,37.5321,37.2915,37.3964,152300.0
2008-03-05 09:30:00,60.37,61.07,60.37,60.99,42100.0,37.2421,37.674,37.2421,37.6246,42100.0
2008-03-05 09:35:00,60.99,61.09,60.79,60.8,43900.0,37.6246,37.6863,37.5012,37.5074,43900.0
2008-03-05 09:40:00,60.81,60.84,60.41,60.53,65500.0,37.5136,37.5321,37.2668,37.3408,65500.0
2008-03-05 09:45:00,60.56,60.87,60.52,60.84,28400.0,37.3593,37.5506,37.3347,37.5321,28400.0
2008-03-05 09:50:00,60.85,61.21,60.81,61.18,39800.0,37.5382,37.7603,37.5136,37.7418,39800.0
2008-03-05 09:55:00,61.16,61.17,61.07,61.09,20000.0,37.7295,37.7356,37.674,37.6863,20000.0
2008-03-05 10:00:00,61.08,61.66,61.08,61.66,98700.0,37.6801,38.0379,37.6801,38.0379,98700.0
2008-03-05 10:05:00,61.64,61.69,61.44,61.48,51600.0,38.0256,38.0564,37.9022,37.9269,51600.0
2008-03-05 10:10:00,61.47,61.53,61.4,61.52,35700.0,37.9207,37.9577,37.8775,37.9516,35700.0
2008-03-05 10:15:00,61.53,61.84,61.5,61.81,55400.0,37.9577,38.149,37.9392,38.1305,55400.0
2008-03-05 10:20:00,61.76,61.86,61.46,61.5,31700.0,38.0996,38.1613,37.9145,37.9392,31700.0
2008-03-05 10:25:00,61.5,61.58,61.42,61.46,21500.0,37.9392,37.9886,37.8899,37.9145,21500.0
2008-03-05 10:30:00,61.44,61.52,61.06,61.2,92000.0,37.9022,37.9516,37.6678,37.7542,92000.0
2008-03-05 10:35:00,61.07,61.12,60.94,61.01,45500.0,37.674,37.7048,37.5938,37.6369,45500.0
2008-03-05 10:40:00,60.99,61.0,60.91,60.96,36400.0,37.6246,37.6308,37.5753,37.6061,36400.0
2008-03-05 10:45:00,60.98,61.0,60.88,60.96,29500.0,37.6184,37.6308,37.5567,37.6061,29500.0
2008-03-05 10:50:00,60.96,61.16,60.96,61.08,23600.0,37.6061,37.7295,37.6061,37.6801,23600.0
2008-03-05 10:55:00,61.11,61.16,60.92,60.97,24600.0,37.6986,37.7295,37.5814,37.6123,24600.0
2008-03-05 11:00:00,61.0,61.01,60.77,60.81,26000.0,37.6308,37.6369,37.4889,37.5136,26000.0
2008-03-05 11:05:00,60.82,60.83,60.7,60.77,23800.0,37.5197,37.5259,37.4457,37.4889,23800.0
2008-03-05 11:10:00,60.77,60.85,60.7,60.72,28200.0,37.4889,37.5382,37.4457,37.458,28200.0
2008-03-05 11:15:00,60.71,60.85,60.68,60.71,62200.0,37.4519,37.5382,37.4334,37.4519,62200.0
2008-03-05 11:20:00,60.76,60.82,60.52,60.61,24700.0,37.4827,37.5197,37.3347,37.3902,24700.0
2008-03-05 11:25:00,60.58,60.71,60.54,60.61,26800.0,37.3717,37.4519,37.347,37.3902,26800.0
2008-03-05 11:30:00,60.64,60.68,60.53,60.6,27500.0,37.4087,37.4334,37.3408,37.384,27500.0
2008-03-05 11:35:00,60.63,60.68,60.54,60.58,14800.0,37.4025,37.4334,37.347,37.3717,14800.0
2008-03-05 11:40:00,60.57,60.59,60.43,60.43,27800.0,37.3655,37.3778,37.2791,37.2791,27800.0
2008-03-05 11:45:00,60.47,60.51,60.23,60.25,34800.0,37.3038,37.3285,37.1558,37.1681,34800.0
2008-03-05 11:50:00,60.26,60.41,60.25,60.33,29200.0,37.1743,37.2668,37.1681,37.2175,29200.0
2008-03-05 11:55:00,60.32,60.43,60.32,60.37,15800.0,37.2113,37.2791,37.2113,37.2421,15800.0
2008-03-05 12:00:00,60.38,61.27,60.36,60.97,97200.0,37.2483,37.7973,37.236,37.6123,97200.0
2008-03-05 12:05:00,60.98,61.39,60.75,60.87,103400.0,37.6184,37.8714,37.4766,37.5506,103400.0
2008-03-05 12:10:00,60.87,61.25,60.79,60.86,71600.0,37.5506,37.785,37.5012,37.5444,71600.0
2008-03-05 12:15:00,60.88,61.04,60.4,60.66,65800.0,37.5567,37.6555,37.2606,37.421,65800.0
2008-03-05 12:20:00,60.64,60.84,60.61,60.78,19700.0,37.4087,37.5321,37.3902,37.4951,19700.0
2008-03-05 12:25:00,60.78,60.82,60.26,60.53,39400.0,37.4951,37.5197,37.1743,37.3408,39400.0
2008-03-05 12:30:00,60.57,60.68,60.44,60.62,27900.0,37.3655,37.4334,37.2853,37.3964,27900.0
2008-03-05 12:35:00,60.61,60.65,60.22,60.32,44300.0,37.3902,37.4149,37.1496,37.2113,44300.0
2008-03-05 12:40:00,60.36,60.78,60.3,60.63,36700.0,37.236,37.4951,37.1989,37.4025,36700.0
2008-03-05 12:45:00,60.65,60.71,60.47,60.5,10000.0,37.4149,37.4519,37.3038,37.3223,10000.0
2008-03-05 12:50:00,60.48,60.55,60.39,60.51,10000.0,37.31,37.3532,37.2545,37.3285,10000.0
2008-03-05 12:55:00,60.48,60.54,60.38,60.4,13400.0,37.31,37.347,37.2483,37.2606,13400.0
2008-03-05 13:00:00,60.42,60.63,60.4,60.53,11800.0,37.273,37.4025,37.2606,37.3408,11800.0
2008-03-05 13:05:00,60.51,60.68,60.49,60.68,11000.0,37.3285,37.4334,37.3162,37.4334,11000.0
2008-03-05 13:10:00,60.69,60.71,60.45,60.54,25100.0,37.4395,37.4519,37.2915,37.347,25100.0
2008-03-05 13:15:00,60.54,60.66,59.98,60.03,53000.0,37.347,37.421,37.0015,37.0324,53000.0
2008-03-05 13:20:00,60.0,60.02,59.71,59.83,59800.0,37.0139,37.0262,36.835,36.909,59800.0
2008-03-05 13:25:00,59.8,60.15,59.74,60.03,41700.0,36.8905,37.1064,36.8535,37.0324,41700.0
2008-03-05 13:30:00,60.04,60.19,59.74,59.74,48500.0,37.0386,37.1311,36.8535,36.8535,48500.0
2008-03-05 13:35:00,59.74,59.83,59.41,59.76,73300.0,36.8535,36.909,36.6499,36.8658,73300.0
2008-03-05 13:40:00,59.75,60.01,59.62,59.97,35800.0,36.8597,37.02,36.7795,36.9954,35800.0
2008-03-05 13:45:00,59.97,60.01,59.69,59.78,25300.0,36.9954,37.02,36.8226,36.8782,25300.0
2008-03-05 13:50:00,59.75,59.75,59.62,59.64,20000.0,36.8597,36.8597,36.7795,36.7918,20000.0
2008-03-05 13:55:00,59.66,59.87,59.62,59.79,29800.0,36.8041,36.9337,36.7795,36.8843,29800.0
2008-03-05 14:00:00,59.79,59.91,59.6,59.86,42600.0,36.8843,36.9584,36.7671,36.9275,42600.0
2008-03-05 14:05:00,59.86,59.92,59.76,59.91,22900.0,36.9275,36.9645,36.8658,36.9584,22900.0
2008-03-05 14:10:00,59.89,60.0,59.84,60.0,18500.0,36.946,37.0139,36.9152,37.0139,18500.0
2008-03-05 14:15:00,60.04,60.07,59.94,59.97,14600.0,37.0386,37.0571,36.9769,36.9954,14600.0
2008-03-05 14:20:00,59.95,59.95,59.84,59.86,18200.0,36.983,36.983,36.9152,36.9275,18200.0
2008-03-05 14:25:00,59.86,60.05,59.84,60.0,31100.0,36.9275,37.0447,36.9152,37.0139,31100.0
2008-03-05 14:30:00,60.0,60.0,59.9,59.95,15400.0,37.0139,37.0139,36.9522,36.983,15400.0
2008-03-05 14:35:00,59.93,60.08,59.92,60.08,25200.0,36.9707,37.0632,36.9645,37.0632,25200.0
2008-03-05 14:40:00,60.05,60.11,60.0,60.02,20100.0,37.0447,37.0817,37.0139,37.0262,20100.0
2008-03-05 14:45:00,60.08,60.34,60.04,60.32,30500.0,37.0632,37.2236,37.0386,37.2113,30500.0
2008-03-05 14:50:00,60.32,60.45,60.17,60.23,30500.0,37.2113,37.2915,37.1187,37.1558,30500.0
2008-03-05 14:55:00,60.2,60.3,60.02,60.14,23600.0,37.1373,37.1989,37.0262,37.1002,23600.0
2008-03-05 15:00:00,60.14,60.14,59.96,60.1,25600.0,37.1002,37.1002,36.9892,37.0756,25600.0
2008-03-05 15:05:00,60.07,60.14,59.94,60.0,24400.0,37.0571,37.1002,36.9769,37.0139,24400.0
2008-03-05 15:10:00,60.0,60.14,59.87,59.92,48100.0,37.0139,37.1002,36.9337,36.9645,48100.0
2008-03-05 15:15:00,59.9,59.9,59.6,59.71,56200.0,36.9522,36.9522,36.7671,36.835,56200.0
2008-03-05 15:20:00,59.7,59.98,59.63,59.95,40700.0,36.8288,37.0015,36.7856,36.983,40700.0
2008-03-05 15:25:00,59.95,60.02,59.79,59.95,36200.0,36.983,37.0262,36.8843,36.983,36200.0
2008-03-05 15:30:00,59.88,60.1,59.85,60.0,55900.0,36.9398,37.0756,36.9213,37.0139,55900.0
2008-03-05 15:35:00,60.0,60.02,59.79,59.85,46400.0,37.0139,37.0262,36.8843,36.9213,46400.0
2008-03-05 15:40:00,59.87,59.97,59.78,59.78,38200.0,36.9337,36.9954,36.8782,36.8782,38200.0
2008-03-05 15:45:00,59.77,59.92,59.71,59.79,44500.0,36.872,36.9645,36.835,36.8843,44500.0
2008-03-05 15:50:00,59.8,59.84,59.77,59.81,71400.0,36.8905,36.9152,36.872,36.8967,71400.0
2008-03-05 15:55:00,59.8,60.0,59.8,59.96,110400.0,36.8905,37.0139,36.8905,36.9892,110400.0
2008-03-06 09:30:00,59.6,59.6,58.55,59.19,92900.0,36.7671,36.7671,36.1194,36.5142,92900.0
2008-03-06 09:35:00,59.2,59.26,58.81,58.93,53200.0,36.5204,36.5574,36.2798,36.3538,53200.0
2008-03-06 09:40:00,58.93,58.94,58.63,58.89,68200.0,36.3538,36.36,36.1687,36.3291,68200.0
2008-03-06 09:45:00,58.9,58.95,58.83,58.84,80800.0,36.3353,36.3661,36.2921,36.2983,80800.0
2008-03-06 09:50:00,58.87,59.06,58.82,58.97,57700.0,36.3168,36.434,36.2859,36.3785,57700.0
2008-03-06 09:55:00,58.95,59.15,58.74,58.79,70800.0,36.3661,36.4895,36.2366,36.2674,70800.0
2008-03-06 10:00:00,58.89,58.9,58.6,58.73,63700.0,36.3291,36.3353,36.1502,36.2304,63700.0
2008-03-06 10:05:00,58.7,58.96,58.65,58.86,46300.0,36.2119,36.3723,36.1811,36.3106,46300.0
2008-03-06 10:10:00,58.85,59.14,58.8,59.05,50000.0,36.3044,36.4833,36.2736,36.4278,50000.0
2008-03-06 10:15:00,59.07,59.16,58.94,58.94,42300.0,36.4402,36.4957,36.36,36.36,42300.0
2008-03-06 10:20:00,58.94,59.24,58.94,59.12,21300.0,36.36,36.545,36.36,36.471,21300.0
2008-03-06 10:25:00,59.16,59.16,58.88,58.88,34300.0,36.4957,36.4957,36.323,36.323,34300.0
2008-03-06 10:30:00,58.89,59.1,58.89,59.01,35400.0,36.3291,36.4587,36.3291,36.4031,35400.0
2008-03-06 10:35:00,59.01,59.02,58.78,58.83,36700.0,36.4031,36.4093,36.2613,36.2921,36700.0
2008-03-06 10:40:00,58.86,58.9,58.8,58.89,24600.0,36.3106,36.3353,36.2736,36.3291,24600.0
2008-03-06 10:45:00,58.9,58.96,58.77,58.87,34300.0,36.3353,36.3723,36.2551,36.3168,34300.0
2008-03-06 10:50:00,58.89,59.0,58.75,58.85,24700.0,36.3291,36.397,36.2428,36.3044,24700.0
2008-03-06 10:55:00,58.86,58.93,58.79,58.85,20000.0,36.3106,36.3538,36.2674,36.3044,20000.0
2008-03-06 11:00:00,58.83,58.89,58.69,58.71,28000.0,36.2921,36.3291,36.2057,36.2181,28000.0
2008-03-06 11:05:00,58.69,58.73,58.58,58.61,26400.0,36.2057,36.2304,36.1379,36.1564,26400.0
2008-03-06 11:10:00,58.6,58.7,58.56,58.56,52200.0,36.1502,36.2119,36.1255,36.1255,52200.0
2008-03-06 11:15:00,58.56,58.68,58.4,58.52,35600.0,36.1255,36.1996,36.0268,36.1009,35600.0
2008-03-06 11:20:00,58.5,58.7,58.5,58.63,37000.0,36.0885,36.2119,36.0885,36.1687,37000.0
2008-03-06 11:25:00,58.68,58.77,58.57,58.73,21100.0,36.1996,36.2551,36.1317,36.2304,21100.0
2008-03-06 11:30:00,58.73,58.83,58.65,58.65,16200.0,36.2304,36.2921,36.1811,36.1811,16200.0
2008-03-06 11:35:00,58.64,58.89,58.5,58.88,20500.0,36.1749,36.3291,36.0885,36.323,20500.0
2008-03-06 11:40:00,58.86,58.96,58.78,58.82,16000.0,36.3106,36.3723,36.2613,36.2859,16000.0
2008-03-06 11:45:00,58.79,58.84,58.73,58.75,9300.0,36.2674,36.2983,36.2304,36.2428,9300.0
2008-03-06 11:50:00,58.75,58.75,58.53,58.64,16000.0,36.2428,36.2428,36.107,36.1749,16000.0
2008-03-06 11:55:00,58.65,58.85,58.65,58.85,13000.0,36.1811,36.3044,36.1811,36.3044,13000.0
2008-03-06 12:00:00,58.84,58.84,58.56,58.67,26200.0,36.2983,36.2983,36.1255,36.1934,26200.0
2008-03-06 12:05:00,58.67,58.74,58.61,58.65,8900.0,36.1934,36.2366,36.1564,36.1811,8900.0
2008-03-06 12:10:00,58.62,58.62,58.49,58.6,34400.0,36.1626,36.1626,36.0824,36.1502,34400.0
2008-03-06 12:15:00,58.59,58.7,58.5,58.63,16700.0,36.1441,36.2119,36.0885,36.1687,16700.0
2008-03-06 12:20:00,58.63,58.75,58.57,58.74,12600.0,36.1687,36.2428,36.1317,36.2366,12600.0
2008-03-06 12:25:00,58.75,58.86,58.75,58.81,19300.0,36.2428,36.3106,36.2428,36.2798,19300.0
2008-03-06 12:30:00,58.84,58.84,58.65,58.65,22900.0,36.2983,36.2983,36.1811,36.1811,22900.0
2008-03-06 12:35:00,58.66,58.83,58.65,58.77,34300.0,36.1872,36.2921,36.1811,36.2551,34300.0
2008-03-06 12:40:00,58.76,59.02,58.76,58.94,22100.0,36.2489,36.4093,36.2489,36.36,22100.0
2008-03-06 12:45:00,58.96,58.97,58.83,58.84,21200.0,36.3723,36.3785,36.2921,36.2983,21200.0
2008-03-06 12:50:00,58.84,58.86,58.76,58.79,23400.0,36.2983,36.3106,36.2489,36.2674,23400.0
2008-03-06 12:55:00,58.76,58.77,58.62,58.62,14100.0,36.2489,36.2551,36.1626,36.1626,14100.0
2008-03-06 13:00:00,58.62,58.8,58.62,58.78,24000.0,36.1626,36.2736,36.1626,36.2613,24000.0
2008-03-06 13:05:00,58.76,58.87,58.74,58.79,48700.0,36.2489,36.3168,36.2366,36.2674,48700.0
2008-03-06 13:10:00,58.82,58.82,58.64,58.64,16300.0,36.2859,36.2859,36.1749,36.1749,16300.0
2008-03-06 13:15:00,58.63,58.78,58.61,58.65,13200.0,36.1687,36.2613,36.1564,36.1811,13200.0
2008-03-06 13:20:00,58.64,58.65,58.57,58.59,15100.0,36.1749,36.1811,36.1317,36.1441,15100.0
2008-03-06 13:25:00,58.64,58.69,58.58,58.66,7500.0,36.1749,36.2057,36.1379,36.1872,7500.0
2008-03-06 13:30:00,58.68,58.73,58.59,58.66,18800.0,36.1996,36.2304,36.1441,36.1872,18800.0
2008-03-06 13:35:00,58.7,58.79,58.63,58.76,11900.0,36.2119,36.2674,36.1687,36.2489,11900.0
2008-03-06 13:40:00,58.76,58.81,58.72,58.75,15700.0,36.2489,36.2798,36.2242,36.2428,15700.0
2008-03-06 13:45:00,58.73,58.8,58.68,58.8,12500.0,36.2304,36.2736,36.1996,36.2736,12500.0
2008-03-06 13:50:00,58.8,58.88,58.74,58.85,32300.0,36.2736,36.323,36.2366,36.3044,32300.0
2008-03-06 13:55:00,58.85,58.85,58.77,58.8,24200.0,36.3044,36.3044,36.2551,36.2736,24200.0
2008-03-06 14:00:00,58.77,58.93,58.77,58.83,27100.0,36.2551,36.3538,36.2551,36.2921,27100.0
2008-03-06 14:05:00,58.83,59.0,58.81,58.93,37900.0,36.2921,36.397,36.2798,36.3538,37900.0
2008-03-06 14:10:00,58.91,58.95,58.72,58.72,17400.0,36.3415,36.3661,36.2242,36.2242,17400.0
2008-03-06 14:15:00,58.71,58.85,58.67,58.68,22900.0,36.2181,36.3044,36.1934,36.1996,22900.0
2008-03-06 14:20:00,58.63,58.64,58.51,58.53,15500.0,36.1687,36.1749,36.0947,36.107,15500.0
2008-03-06 14:25:00,58.52,58.61,58.48,58.54,13500.0,36.1009,36.1564,36.0762,36.1132,13500.0
2008-03-06 14:30:00,58.54,58.56,58.33,58.35,38000.0,36.1132,36.1255,35.9837,35.996,38000.0
2008-03-06 14:35:00,58.35,58.63,58.34,58.6,30000.0,35.996,36.1687,35.9898,36.1502,30000.0
2008-03-06 14:40:00,58.61,58.69,58.53,58.65,18000.0,36.1564,36.2057,36.107,36.1811,18000.0
2008-03-06 14:45:00,58.65,58.84,58.62,58.73,30400.0,36.1811,36.2983,36.1626,36.2304,30400.0
2008-03-06 14:50:00,58.74,58.78,58.66,58.68,16000.0,36.2366,36.2613,36.1872,36.1996,16000.0
2008-03-06 14:55:00,58.66,58.74,58.63,58.66,15700.0,36.1872,36.2366,36.1687,36.1872,15700.0
2008-03-06 15:00:00,58.66,58.7,58.44,58.44,22000.0,36.1872,36.2119,36.0515,36.0515,22000.0
2008-03-06 15:05:00,58.44,58.58,58.41,58.41,77600.0,36.0515,36.1379,36.033,36.033,77600.0
2008-03-06 15:10:00,58.42,58.55,58.4,58.47,41000.0,36.0392,36.1194,36.0268,36.07,41000.0
2008-03-06 15:15:00,58.48,58.75,58.48,58.75,45900.0,36.0762,36.2428,36.0762,36.2428,45900.0
2008-03-06 15:20:00,58.78,58.79,58.66,58.73,40300.0,36.2613,36.2674,36.1872,36.2304,40300.0
2008-03-06 15:25:00,58.7,58.81,58.63,58.78,56800.0,36.2119,36.2798,36.1687,36.2613,56800.0
2008-03-06 15:30:00,58.78,58.78,58.51,58.54,96400.0,36.2613,36.2613,36.0947,36.1132,96400.0
2008-03-06 15:35:00,58.55,58.56,58.34,58.37,44000.0,36.1194,36.1255,35.9898,36.0083,44000.0
2008-03-06 15:40:00,58.38,58.48,58.25,58.45,74600.0,36.0145,36.0762,35.9343,36.0577,74600.0
2008-03-06 15:45:00,58.45,58.48,58.37,58.4,113400.0,36.0577,36.0762,36.0083,36.0268,113400.0
2008-03-06 15:50:00,58.4,58.46,58.17,58.25,107000.0,36.0268,36.0639,35.885,35.9343,107000.0
2008-03-06 15:55:00,58.24,58.24,58.05,58.06,120700.0,35.9281,35.9281,35.8109,35.8171,120700.0
2008-03-07 09:30:00,57.8,58.07,57.08,57.18,74700.0,35.6567,35.8233,35.2125,35.2742,74700.0
2008-03-07 09:35:00,57.18,58.2,57.16,57.66,99600.0,35.2742,35.9035,35.2619,35.5703,99600.0
2008-03-07 09:40:00,57.65,58.11,57.6,58.08,72200.0,35.5642,35.8479,35.5333,35.8294,72200.0
2008-03-07 09:45:00,58.16,59.13,58.11,59.05,75500.0,35.8788,36.4772,35.8479,36.4278,75500.0
2008-03-07 09:50:00,59.04,59.19,58.95,59.17,87400.0,36.4217,36.5142,36.3661,36.5019,87400.0
2008-03-07 09:55:00,59.2,60.05,59.2,59.83,114300.0,36.5204,37.0447,36.5204,36.909,114300.0
2008-03-07 10:00:00,59.85,59.87,59.62,59.69,72900.0,36.9213,36.9337,36.7795,36.8226,72900.0
2008-03-07 10:05:00,59.68,59.71,58.93,59.12,46900.0,36.8165,36.835,36.3538,36.471,46900.0
2008-03-07 10:10:00,59.1,59.15,58.87,58.96,25600.0,36.4587,36.4895,36.3168,36.3723,25600.0
2008-03-07 10:15:00,58.96,59.52,58.92,59.52,44800.0,36.3723,36.7178,36.3476,36.7178,44800.0
2008-03-07 10:20:00,59.54,60.0,59.42,59.53,76900.0,36.7301,37.0139,36.6561,36.7239,76900.0
2008-03-07 10:25:00,59.52,59.74,59.35,59.72,47900.0,36.7178,36.8535,36.6129,36.8411,47900.0
2008-03-07 10:30:00,59.72,59.97,59.65,59.91,55200.0,36.8411,36.9954,36.798,36.9584,55200.0
2008-03-07 10:35:00,59.89,59.92,59.63,59.86,45400.0,36.946,36.9645,36.7856,36.9275,45400.0
2008-03-07 10:40:00,59.85,60.04,59.84,59.99,37000.0,36.9213,37.0386,36.9152,37.0077,37000.0
2008-03-07 10:45:00,59.97,59.98,59.6,59.86,107800.0,36.9954,37.0015,36.7671,36.9275,107800.0
2008-03-07 10:50:00,59.89,59.99,59.8,59.96,154500.0,36.946,37.0077,36.8905,36.9892,154500.0
2008-03-07 10:55:00,59.96,60.07,59.88,60.02,153100.0,36.9892,37.0571,36.9398,37.0262,153100.0
2008-03-07 11:00:00,60.0,60.02,59.89,59.89,62500.0,37.0139,37.0262,36.946,36.946,62500.0
2008-03-07 11:05:00,59.9,59.94,59.76,59.93,77600.0,36.9522,36.9769,36.8658,36.9707,77600.0
2008-03-07 11:10:00,59.9,60.22,59.9,60.06,46800.0,36.9522,37.1496,36.9522,37.0509,46800.0
2008-03-07 11:15:00,60.06,60.14,59.98,60.1,33100.0,37.0509,37.1002,37.0015,37.0756,33100.0
2008-03-07 11:20:00,60.09,60.13,59.87,60.12,77400.0,37.0694,37.0941,36.9337,37.0879,77400.0
2008-03-07 11:25:00,60.11,60.13,59.82,59.86,100300.0,37.0817,37.0941,36.9028,36.9275,100300.0
2008-03-07 11:30:00,59.84,59.9,59.69,59.73,72700.0,36.9152,36.9522,36.8226,36.8473,72700.0
2008-03-07 11:35:00,59.74,59.79,59.55,59.58,114500.0,36.8535,36.8843,36.7363,36.7548,114500.0
2008-03-07 11:40:00,59.59,59.67,59.3,59.33,57600.0,36.7609,36.8103,36.582,36.6006,57600.0
2008-03-07 11:45:00,59.32,59.37,59.16,59.32,109400.0,36.5944,36.6252,36.4957,36.5944,109400.0
2008-03-07 11:50:00,59.32,59.49,59.22,59.4,31200.0,36.5944,36.6993,36.5327,36.6437,31200.0
2008-03-07 11:55:00,59.4,59.62,59.35,59.61,19700.0,36.6437,36.7795,36.6129,36.7733,19700.0
2008-03-07 12:00:00,59.61,59.66,59.5,59.54,41400.0,36.7733,36.8041,36.7054,36.7301,41400.0
2008-03-07 12:05:00,59.55,59.55,59.22,59.26,37800.0,36.7363,36.7363,36.5327,36.5574,37800.0
2008-03-07 12:10:00,59.28,59.34,59.24,59.32,32900.0,36.5697,36.6067,36.545,36.5944,32900.0
2008-03-07 12:15:00,59.31,59.45,59.25,59.36,30100.0,36.5882,36.6746,36.5512,36.6191,30100.0
2008-03-07 12:20:00,59.37,59.41,59.27,59.38,38000.0,36.6252,36.6499,36.5635,36.6314,38000.0
2008-03-07 12:25:00,59.4,59.47,59.3,59.32,12700.0,36.6437,36.6869,36.582,36.5944,12700.0
2008-03-07 12:30:00,59.37,59.39,59.26,59.31,8300.0,36.6252,36.6376,36.5574,36.5882,8300.0
2008-03-07 12:35:00,59.28,59.35,59.14,59.25,57900.0,36.5697,36.6129,36.4833,36.5512,57900.0
2008-03-07 12:40:00,59.26,59.5,59.25,59.47,26000.0,36.5574,36.7054,36.5512,36.6869,26000.0
2008-03-07 12:45:00,59.47,59.5,59.34,59.34,13200.0,36.6869,36.7054,36.6067,36.6067,13200.0
2008-03-07 12:50:00,59.36,59.4,59.25,59.27,20600.0,36.6191,36.6437,36.5512,36.5635,20600.0
2008-03-07 12:55:00,59.29,59.34,59.2,59.33,35600.0,36.5759,36.6067,36.5204,36.6006,35600.0
2008-03-07 13:00:00,59.33,59.34,59.26,59.3,15400.0,36.6006,36.6067,36.5574,36.582,15400.0
2008-03-07 13:05:00,59.31,59.36,59.3,59.32,7300.0,36.5882,36.6191,36.582,36.5944,7300.0
2008-03-07 13:10:00,59.33,59.34,59.14,59.18,44900.0,36.6006,36.6067,36.4833,36.508,44900.0
2008-03-07 13:15:00,59.17,59.24,59.0,59.17,49700.0,36.5019,36.545,36.397,36.5019,49700.0
2008-03-07 13:20:00,59.16,59.24,59.16,59.17,11800.0,36.4957,36.545,36.4957,36.5019,11800.0
2008-03-07 13:25:00,59.19,59.29,59.14,59.29,25600.0,36.5142,36.5759,36.4833,36.5759,25600.0
2008-03-07 13:30:00,59.29,59.3,59.12,59.21,22200.0,36.5759,36.582,36.471,36.5265,22200.0
2008-03-07 13:35:00,59.21,59.21,59.12,59.15,49900.0,36.5265,36.5265,36.471,36.4895,49900.0
2008-03-07 13:40:00,59.16,59.16,58.97,59.02,56200.0,36.4957,36.4957,36.3785,36.4093,56200.0
2008-03-07 13:45:00,59.02,59.2,59.02,59.15,34800.0,36.4093,36.5204,36.4093,36.4895,34800.0
2008-03-07 13:50:00,59.14,59.19,59.06,59.11,76200.0,36.4833,36.5142,36.434,36.4648,76200.0
2008-03-07 13:55:00,59.09,59.13,58.99,59.01,22600.0,36.4525,36.4772,36.3908,36.4031,22600.0
2008-03-07 14:00:00,59.0,59.0,58.75,58.81,30900.0,36.397,36.397,36.2428,36.2798,30900.0
2008-03-07 14:05:00,58.81,58.97,58.67,58.97,95400.0,36.2798,36.3785,36.1934,36.3785,95400.0
2008-03-07 14:10:00,58.97,59.08,58.9,59.05,29400.0,36.3785,36.4463,36.3353,36.4278,29400.0
2008-03-07 14:15:00,59.03,59.04,58.82,58.86,21400.0,36.4155,36.4217,36.2859,36.3106,21400.0
2008-03-07 14:20:00,58.83,58.83,58.51,58.62,70500.0,36.2921,36.2921,36.0947,36.1626,70500.0
2008-03-07 14:25:00,58.62,58.8,58.6,58.78,26400.0,36.1626,36.2736,36.1502,36.2613,26400.0
2008-03-07 14:30:00,58.78,58.81,58.65,58.75,23800.0,36.2613,36.2798,36.1811,36.2428,23800.0
2008-03-07 14:35:00,58.72,58.75,58.53,58.57,32100.0,36.2242,36.2428,36.107,36.1317,32100.0
2008-03-07 14:40:00,58.55,58.6,58.5,58.6,37800.0,36.1194,36.1502,36.0885,36.1502,37800.0
2008-03-07 14:45:00,58.61,58.81,58.6,58.8,48500.0,36.1564,36.2798,36.1502,36.2736,48500.0
2008-03-07 14:50:00,58.8,58.86,58.7,58.74,35600.0,36.2736,36.3106,36.2119,36.2366,35600.0
2008-03-07 14:55:00,58.74,59.25,58.63,59.22,91900.0,36.2366,36.5512,36.1687,36.5327,91900.0
2008-03-07 15:00:00,59.23,59.26,58.85,58.85,113600.0,36.5389,36.5574,36.3044,36.3044,113600.0
2008-03-07 15:05:00,58.84,59.29,58.79,59.29,64400.0,36.2983,36.5759,36.2674,36.5759,64400.0
2008-03-07 15:10:00,59.28,59.38,59.05,59.07,190200.0,36.5697,36.6314,36.4278,36.4402,190200.0
2008-03-07 15:15:00,59.08,59.75,59.02,59.74,99700.0,36.4463,36.8597,36.4093,36.8535,99700.0
2008-03-07 15:20:00,59.75,59.77,59.41,59.56,95700.0,36.8597,36.872,36.6499,36.7424,95700.0
2008-03-07 15:25:00,59.57,59.62,59.34,59.47,56100.0,36.7486,36.7795,36.6067,36.6869,56100.0
2008-03-07 15:30:00,59.44,59.52,59.14,59.14,47300.0,36.6684,36.7178,36.4833,36.4833,47300.0
2008-03-07 15:35:00,59.14,59.51,59.11,59.42,63500.0,36.4833,36.7116,36.4648,36.6561,63500.0
2008-03-07 15:40:00,59.43,59.57,59.25,59.36,64100.0,36.6622,36.7486,36.5512,36.6191,64100.0
2008-03-07 15:45:00,59.37,59.48,59.17,59.19,47800.0,36.6252,36.6931,36.5019,36.5142,47800.0
2008-03-07 15:50:00,59.18,59.38,58.97,59.29,90600.0,36.508,36.6314,36.3785,36.5759,90600.0
2008-03-07 15:55:00,59.27,59.36,59.22,59.24,109900.0,36.5635,36.6191,36.5327,36.545,109900.0
2008-03-10 09:30:00,59.26,59.8,59.26,59.75,42100.0,36.5574,36.8905,36.5574,36.8597,42100.0
2008-03-10 09:35:00,59.7,59.75,59.21,59.48,38400.0,36.8288,36.8597,36.5265,36.6931,38400.0
2008-03-10 09:40:00,59.47,59.69,59.27,59.58,43700.0,36.6869,36.8226,36.5635,36.7548,43700.0
2008-03-10 09:45:00,59.59,59.66,59.34,59.37,34500.0,36.7609,36.8041,36.6067,36.6252,34500.0
2008-03-10 09:50:00,59.4,59.64,59.22,59.58,26600.0,36.6437,36.7918,36.5327,36.7548,26600.0
2008-03-10 09:55:00,59.58,60.01,59.53,60.01,25100.0,36.7548,37.02,36.7239,37.02,25100.0
2008-03-10 10:00:00,59.99,60.16,59.45,59.47,49800.0,37.0077,37.1126,36.6746,36.6869,49800.0
2008-03-10 10:05:00,59.47,59.48,59.02,59.3,55000.0,36.6869,36.6931,36.4093,36.582,55000.0
2008-03-10 10:10:00,59.26,59.37,59.09,59.19,22100.0,36.5574,36.6252,36.4525,36.5142,22100.0
2008-03-10 10:15:00,59.2,59.26,58.98,58.98,23700.0,36.5204,36.5574,36.3846,36.3846,23700.0
2008-03-10 10:20:00,58.99,59.12,58.96,59.04,13400.0,36.3908,36.471,36.3723,36.4217,13400.0
2008-03-10 10:25:00,59.05,59.27,59.02,59.26,20600.0,36.4278,36.5635,36.4093,36.5574,20600.0
2008-03-10 10:30:00,59.26,59.31,59.15,59.2,24800.0,36.5574,36.5882,36.4895,36.5204,24800.0
2008-03-10 10:35:00,59.2,59.32,58.99,59.26,35300.0,36.5204,36.5944,36.3908,36.5574,35300.0
2008-03-10 10:40:00,59.28,59.36,59.02,59.15,18100.0,36.5697,36.6191,36.4093,36.4895,18100.0
2008-03-10 10:45:00,59.15,59.36,59.15,59.23,19300.0,36.4895,36.6191,36.4895,36.5389,19300.0
2008-03-10 10:50:00,59.21,59.21,59.06,59.12,23700.0,36.5265,36.5265,36.434,36.471,23700.0
2008-03-10 10:55:00,59.08,59.08,58.85,58.88,27200.0,36.4463,36.4463,36.3044,36.323,27200.0
2008-03-10 11:00:00,58.87,59.07,58.85,59.05,19800.0,36.3168,36.4402,36.3044,36.4278,19800.0
2008-03-10 11:05:00,59.07,59.2,58.97,59.04,19600.0,36.4402,36.5204,36.3785,36.4217,19600.0
2008-03-10 11:10:00,59.0,59.23,59.0,59.2,26000.0,36.397,36.5389,36.397,36.5204,26000.0
2008-03-10 11:15:00,59.17,59.2,59.0,59.1,15200.0,36.5019,36.5204,36.397,36.4587,15200.0
2008-03-10 11:20:00,59.1,59.12,58.66,58.66,28600.0,36.4587,36.471,36.1872,36.1872,28600.0
2008-03-10 11:25:00,58.63,58.71,58.25,58.35,44700.0,36.1687,36.2181,35.9343,35.996,44700.0
2008-03-10 11:30:00,58.37,58.52,58.24,58.28,33800.0,36.0083,36.1009,35.9281,35.9528,33800.0
2008-03-10 11:35:00,58.25,58.52,58.24,58.33,19900.0,35.9343,36.1009,35.9281,35.9837,19900.0
2008-03-10 11:40:00,58.3,58.34,58.06,58.1,38600.0,35.9652,35.9898,35.8171,35.8418,38600.0
2008-03-10 11:45:00,58.07,58.29,57.95,58.25,59600.0,35.8233,35.959,35.7492,35.9343,59600.0
2008-03-10 11:50:00,58.24,58.5,58.21,58.35,63000.0,35.9281,36.0885,35.9096,35.996,63000.0
2008-03-10 11:55:00,58.36,58.79,58.32,58.77,46600.0,36.0022,36.2674,35.9775,36.2551,46600.0
2008-03-10 12:00:00,58.78,58.8,58.5,58.54,57000.0,36.2613,36.2736,36.0885,36.1132,57000.0
2008-03-10 12:05:00,58.53,58.73,58.26,58.71,52600.0,36.107,36.2304,35.9405,36.2181,52600.0
2008-03-10 12:10:00,58.73,58.99,58.71,58.86,53800.0,36.2304,36.3908,36.2181,36.3106,53800.0
2008-03-10 12:15:00,58.85,58.91,58.7,58.79,43600.0,36.3044,36.3415,36.2119,36.2674,43600.0
2008-03-10 12:20:00,58.81,59.07,58.77,59.04,68600.0,36.2798,36.4402,36.2551,36.4217,68600.0
2008-03-10 12:25:00,59.01,59.06,58.66,58.71,17600.0,36.4031,36.434,36.1872,36.2181,17600.0
2008-03-10 12:30:00,58.71,58.82,58.69,58.8,17200.0,36.2181,36.2859,36.2057,36.2736,17200.0
2008-03-10 12:35:00,58.8,59.0,58.79,58.95,44600.0,36.2736,36.397,36.2674,36.3661,44600.0
2008-03-10 12:40:00,58.95,59.02,58.73,58.73,34100.0,36.3661,36.4093,36.2304,36.2304,34100.0
2008-03-10 12:45:00,58.73,58.73,58.57,58.58,16200.0,36.2304,36.2304,36.1317,36.1379,16200.0
2008-03-10 12:50:00,58.58,58.98,58.55,58.98,24700.0,36.1379,36.3846,36.1194,36.3846,24700.0
2008-03-10 12:55:00,58.99,59.1,58.82,58.89,21400.0,36.3908,36.4587,36.2859,36.3291,21400.0
2008-03-10 13:00:00,58.9,58.94,58.76,58.76,10100.0,36.3353,36.36,36.2489,36.2489,10100.0
2008-03-10 13:05:00,58.74,58.78,58.69,58.76,16800.0,36.2366,36.2613,36.2057,36.2489,16800.0
2008-03-10 13:10:00,58.76,58.94,58.71,58.84,14300.0,36.2489,36.36,36.2181,36.2983,14300.0
2008-03-10 13:15:00,58.85,58.95,58.84,58.84,14100.0,36.3044,36.3661,36.2983,36.2983,14100.0
2008-03-10 13:20:00,58.84,58.84,58.71,58.71,29400.0,36.2983,36.2983,36.2181,36.2181,29400.0
2008-03-10 13:25:00,58.73,58.77,58.64,58.67,13900.0,36.2304,36.2551,36.1749,36.1934,13900.0
2008-03-10 13:30:00,58.66,58.8,58.58,58.66,19800.0,36.1872,36.2736,36.1379,36.1872,19800.0
2008-03-10 13:35:00,58.65,58.7,58.58,58.59,16200.0,36.1811,36.2119,36.1379,36.1441,16200.0
2008-03-10 13:40:00,58.59,58.69,58.59,58.68,8600.0,36.1441,36.2057,36.1441,36.1996,8600.0
2008-03-10 13:45:00,58.71,58.72,58.63,58.63,9000.0,36.2181,36.2242,36.1687,36.1687,9000.0
2008-03-10 13:50:00,58.64,58.73,58.62,58.67,12800.0,36.1749,36.2304,36.1626,36.1934,12800.0
2008-03-10 13:55:00,58.7,58.7,58.49,58.51,9200.0,36.2119,36.2119,36.0824,36.0947,9200.0
2008-03-10 14:00:00,58.49,58.63,58.38,58.5,33000.0,36.0824,36.1687,36.0145,36.0885,33000.0
2008-03-10 14:05:00,58.5,58.56,58.4,58.45,17600.0,36.0885,36.1255,36.0268,36.0577,17600.0
2008-03-10 14:10:00,58.48,58.71,58.44,58.58,19100.0,36.0762,36.2181,36.0515,36.1379,19100.0
2008-03-10 14:15:00,58.6,58.66,58.36,58.39,20700.0,36.1502,36.1872,36.0022,36.0207,20700.0
2008-03-10 14:20:00,58.39,58.47,58.27,58.32,35300.0,36.0207,36.07,35.9466,35.9775,35300.0
2008-03-10 14:25:00,58.32,58.55,58.17,58.51,35800.0,35.9775,36.1194,35.885,36.0947,35800.0
2008-03-10 14:30:00,58.48,58.74,58.48,58.59,36000.0,36.0762,36.2366,36.0762,36.1441,36000.0
2008-03-10 14:35:00,58.6,58.78,58.52,58.66,49500.0,36.1502,36.2613,36.1009,36.1872,49500.0
2008-03-10 14:40:00,58.65,58.68,58.49,58.55,16900.0,36.1811,36.1996,36.0824,36.1194,16900.0
2008-03-10 14:45:00,58.56,58.64,58.53,58.64,14200.0,36.1255,36.1749,36.107,36.1749,14200.0
2008-03-10 14:50:00,58.64,58.7,58.59,58.66,15200.0,36.1749,36.2119,36.1441,36.1872,15200.0
2008-03-10 14:55:00,58.65,58.66,58.38,58.44,26400.0,36.1811,36.1872,36.0145,36.0515,26400.0
2008-03-10 15:00:00,58.42,58.59,58.33,58.49,19800.0,36.0392,36.1441,35.9837,36.0824,19800.0
2008-03-10 15:05:00,58.5,58.59,58.38,58.59,15100.0,36.0885,36.1441,36.0145,36.1441,15100.0
2008-03-10 15:10:00,58.56,58.6,58.32,58.49,23800.0,36.1255,36.1502,35.9775,36.0824,23800.0
2008-03-10 15:15:00,58.45,58.49,58.38,58.47,15800.0,36.0577,36.0824,36.0145,36.07,15800.0
2008-03-10 15:20:00,58.48,58.66,58.34,58.53,39500.0,36.0762,36.1872,35.9898,36.107,39500.0
2008-03-10 15:25:00,58.54,58.65,58.4,58.52,41200.0,36.1132,36.1811,36.0268,36.1009,41200.0
2008-03-10 15:30:00,58.55,58.59,58.37,58.52,57900.0,36.1194,36.1441,36.0083,36.1009,57900.0
2008-03-10 15:35:00,58.52,58.52,58.36,58.38,34000.0,36.1009,36.1009,36.0022,36.0145,34000.0
2008-03-10 15:40:00,58.38,58.5,58.18,58.44,71100.0,36.0145,36.0885,35.8911,36.0515,71100.0
2008-03-10 15:45:00,58.44,58.54,58.26,58.35,57800.0,36.0515,36.1132,35.9405,35.996,57800.0
2008-03-10 15:50:00,58.34,58.37,58.2,58.36,65300.0,35.9898,36.0083,35.9035,36.0022,65300.0
2008-03-10 15:55:00,58.35,58.5,58.28,58.33,84200.0,35.996,36.0885,35.9528,35.9837,84200.0
2008-03-11 09:30:00,59.72,61.95,59.72,61.89,129500.0,36.8411,38.2168,36.8411,38.1798,129500.0
2008-03-11 09:35:00,61.86,61.99,60.73,60.75,71600.0,38.1613,38.2415,37.4642,37.4766,71600.0
2008-03-11 09:40:00,60.77,60.97,60.47,60.57,62600.0,37.4889,37.6123,37.3038,37.3655,62600.0
2008-03-11 09:45:00,60.6,60.66,60.16,60.26,67900.0,37.384,37.421,37.1126,37.1743,67900.0
2008-03-11 09:50:00,60.26,60.37,60.24,60.35,25900.0,37.1743,37.2421,37.1619,37.2298,25900.0
2008-03-11 09:55:00,60.35,60.45,60.13,60.16,48000.0,37.2298,37.2915,37.0941,37.1126,48000.0
2008-03-11 10:00:00,60.16,60.25,59.96,59.98,38100.0,37.1126,37.1681,36.9892,37.0015,38100.0
2008-03-11 10:05:00,59.97,60.0,59.77,59.87,36100.0,36.9954,37.0139,36.872,36.9337,36100.0
2008-03-11 10:10:00,59.85,60.43,59.85,60.35,46300.0,36.9213,37.2791,36.9213,37.2298,46300.0
2008-03-11 10:15:00,60.36,60.6,60.32,60.5,34700.0,37.236,37.384,37.2113,37.3223,34700.0
2008-03-11 10:20:00,60.46,60.91,60.46,60.86,42500.0,37.2976,37.5753,37.2976,37.5444,42500.0
2008-03-11 10:25:00,60.86,61.0,60.82,60.89,47500.0,37.5444,37.6308,37.5197,37.5629,47500.0
2008-03-11 10:30:00,60.88,60.9,60.65,60.65,35000.0,37.5567,37.5691,37.4149,37.4149,35000.0
2008-03-11 10:35:00,60.63,60.64,60.49,60.55,25700.0,37.4025,37.4087,37.3162,37.3532,25700.0
2008-03-11 10:40:00,60.55,60.66,60.5,60.56,122400.0,37.3532,37.421,37.3223,37.3593,122400.0
2008-03-11 10:45:00,60.55,60.65,60.37,60.43,27100.0,37.3532,37.4149,37.2421,37.2791,27100.0
2008-03-11 10:50:00,60.43,60.71,60.4,60.7,16900.0,37.2791,37.4519,37.2606,37.4457,16900.0
2008-03-11 10:55:00,60.73,61.03,60.71,61.02,26300.0,37.4642,37.6493,37.4519,37.6431,26300.0
2008-03-11 11:00:00,61.02,61.08,60.94,61.0,18600.0,37.6431,37.6801,37.5938,37.6308,18600.0
2008-03-11 11:05:00,61.0,61.01,60.75,60.88,21600.0,37.6308,37.6369,37.4766,37.5567,21600.0
2008-03-11 11:10:00,60.9,61.01,60.77,60.79,16500.0,37.5691,37.6369,37.4889,37.5012,16500.0
2008-03-11 11:15:00,60.76,60.85,60.65,60.79,33100.0,37.4827,37.5382,37.4149,37.5012,33100.0
2008-03-11 11:20:00,60.81,60.91,60.69,60.89,32000.0,37.5136,37.5753,37.4395,37.5629,32000.0
2008-03-11 11:25:00,60.88,61.09,60.84,60.91,50400.0,37.5567,37.6863,37.5321,37.5753,50400.0
2008-03-11 11:30:00,60.88,61.05,60.83,60.9,24500.0,37.5567,37.6616,37.5259,37.5691,24500.0
2008-03-11 11:35:00,60.91,60.91,60.54,60.57,31200.0,37.5753,37.5753,37.347,37.3655,31200.0
2008-03-11 11:40:00,60.57,60.57,60.36,60.42,24600.0,37.3655,37.3655,37.236,37.273,24600.0
2008-03-11 11:45:00,60.38,60.38,59.92,60.14,37900.0,37.2483,37.2483,36.9645,37.1002,37900.0
2008-03-11 11:50:00,60.14,60.22,59.92,60.22,30400.0,37.1002,37.1496,36.9645,37.1496,30400.0
2008-03-11 11:55:00,60.22,60.35,60.03,60.32,35000.0,37.1496,37.2298,37.0324,37.2113,35000.0
2008-03-11 12:00:00,60.31,60.4,60.23,60.4,15200.0,37.2051,37.2606,37.1558,37.2606,15200.0
2008-03-11 12:05:00,60.44,60.8,60.35,60.75,46900.0,37.2853,37.5074,37.2298,37.4766,46900.0
2008-03-11 12:10:00,60.72,60.78,60.62,60.77,25800.0,37.458,37.4951,37.3964,37.4889,25800.0
2008-03-11 12:15:00,60.79,60.8,60.67,60.73,16500.0,37.5012,37.5074,37.4272,37.4642,16500.0
2008-03-11 12:20:00,60.72,60.88,60.67,60.83,18700.0,37.458,37.5567,37.4272,37.5259,18700.0
2008-03-11 12:25:00,60.85,60.86,60.59,60.8,20200.0,37.5382,37.5444,37.3778,37.5074,20200.0
2008-03-11 12:30:00,60.78,60.79,60.56,60.6,10800.0,37.4951,37.5012,37.3593,37.384,10800.0
2008-03-11 12:35:00,60.56,60.67,60.55,60.55,8200.0,37.3593,37.4272,37.3532,37.3532,8200.0
2008-03-11 12:40:00,60.54,60.63,60.53,60.59,8400.0,37.347,37.4025,37.3408,37.3778,8400.0
2008-03-11 12:45:00,60.55,60.55,60.29,60.36,21300.0,37.3532,37.3532,37.1928,37.236,21300.0
2008-03-11 12:50:00,60.34,60.63,60.33,60.48,14500.0,37.2236,37.4025,37.2175,37.31,14500.0
2008-03-11 12:55:00,60.5,61.0,60.5,60.95,53700.0,37.3223,37.6308,37.3223,37.5999,53700.0
2008-03-11 13:00:00,60.95,60.95,60.7,60.8,34300.0,37.5999,37.5999,37.4457,37.5074,34300.0
2008-03-11 13:05:00,60.79,60.79,60.48,60.5,23900.0,37.5012,37.5012,37.31,37.3223,23900.0
2008-03-11 13:10:00,60.49,60.91,60.49,60.72,22400.0,37.3162,37.5753,37.3162,37.458,22400.0
2008-03-11 13:15:00,60.7,61.03,60.64,60.93,25200.0,37.4457,37.6493,37.4087,37.5876,25200.0
2008-03-11 13:20:00,60.91,61.03,60.76,60.88,24800.0,37.5753,37.6493,37.4827,37.5567,24800.0
2008-03-11 13:25:00,60.91,61.03,60.8,60.93,28600.0,37.5753,37.6493,37.5074,37.5876,28600.0
2008-03-11 13:30:00,60.94,60.94,60.75,60.89,25400.0,37.5938,37.5938,37.4766,37.5629,25400.0
2008-03-11 13:35:00,60.9,60.9,60.79,60.84,19800.0,37.5691,37.5691,37.5012,37.5321,19800.0
2008-03-11 13:40:00,60.85,61.0,60.81,60.99,21900.0,37.5382,37.6308,37.5136,37.6246,21900.0
2008-03-11 13:45:00,60.98,60.98,60.81,60.87,24300.0,37.6184,37.6184,37.5136,37.5506,24300.0
2008-03-11 13:50:00,60.88,61.04,60.78,61.0,25900.0,37.5567,37.6555,37.4951,37.6308,25900.0
2008-03-11 13:55:00,61.0,61.28,60.99,61.1,50500.0,37.6308,37.8035,37.6246,37.6925,50500.0
2008-03-11 14:00:00,61.1,61.25,61.0,61.21,33400.0,37.6925,37.785,37.6308,37.7603,33400.0
2008-03-11 14:05:00,61.19,61.41,61.12,61.33,38900.0,37.748,37.8837,37.7048,37.8344,38900.0
2008-03-11 14:10:00,61.32,61.35,61.18,61.21,25600.0,37.8282,37.8467,37.7418,37.7603,25600.0
2008-03-11 14:15:00,61.19,61.43,61.13,61.43,29300.0,37.748,37.896,37.711,37.896,29300.0
2008-03-11 14:20:00,61.4,61.44,61.28,61.31,26100.0,37.8775,37.9022,37.8035,37.822,26100.0
2008-03-11 14:25:00,61.32,61.33,61.2,61.24,13800.0,37.8282,37.8344,37.7542,37.7788,13800.0
2008-03-11 14:30:00,61.21,61.3,61.12,61.29,22000.0,37.7603,37.8158,37.7048,37.8097,22000.0
2008-03-11 14:35:00,61.29,61.59,61.26,61.55,35700.0,37.8097,37.9947,37.7912,37.9701,35700.0
2008-03-11 14:40:00,61.54,61.59,61.42,61.55,32100.0,37.9639,37.9947,37.8899,37.9701,32100.0
2008-03-11 14:45:00,61.54,61.86,61.53,61.8,47800.0,37.9639,38.1613,37.9577,38.1243,47800.0
2008-03-11 14:50:00,61.81,61.93,61.71,61.92,48000.0,38.1305,38.2045,38.0688,38.1983,48000.0
2008-03-11 14:55:00,61.92,62.06,61.72,61.72,51600.0,38.1983,38.2847,38.0749,38.0749,51600.0
2008-03-11 15:00:00,61.71,61.91,61.66,61.67,37700.0,38.0688,38.1922,38.0379,38.0441,37700.0
2008-03-11 15:05:00,61.69,61.75,61.6,61.68,43400.0,38.0564,38.0934,38.0009,38.0503,43400.0
2008-03-11 15:10:00,61.69,61.85,61.64,61.7,44200.0,38.0564,38.1551,38.0256,38.0626,44200.0
2008-03-11 15:15:00,61.71,62.03,61.69,62.02,41300.0,38.0688,38.2662,38.0564,38.26,41300.0
2008-03-11 15:20:00,62.02,62.1,61.95,62.08,49200.0,38.26,38.3094,38.2168,38.297,49200.0
2008-03-11 15:25:00,62.1,62.21,62.05,62.15,52900.0,38.3094,38.3772,38.2785,38.3402,52900.0
2008-03-11 15:30:00,62.18,62.25,62.08,62.22,138400.0,38.3587,38.4019,38.297,38.3834,138400.0
2008-03-11 15:35:00,62.25,62.5,62.15,62.48,95300.0,38.4019,38.5561,38.3402,38.5438,95300.0
2008-03-11 15:40:00,62.47,62.47,62.27,62.37,109300.0,38.5376,38.5376,38.4142,38.4759,109300.0
2008-03-11 15:45:00,62.38,62.55,62.35,62.52,85900.0,38.4821,38.587,38.4636,38.5685,85900.0
2008-03-11 15:50:00,62.52,62.74,62.48,62.74,109100.0,38.5685,38.7042,38.5438,38.7042,109100.0
2008-03-11 15:55:00,62.75,63.22,62.71,63.07,220300.0,38.7103,39.0003,38.6857,38.9078,220300.0
2008-03-12 09:30:00,62.5,63.46,62.5,63.46,52100.0,38.5561,39.1483,38.5561,39.1483,52100.0
2008-03-12 09:35:00,63.46,63.63,63.38,63.43,82400.0,39.1483,39.2532,39.099,39.1298,82400.0
2008-03-12 09:40:00,63.47,63.52,62.76,62.83,77300.0,39.1545,39.1854,38.7165,38.7597,77300.0
2008-03-12 09:45:00,62.79,62.87,62.53,62.87,49700.0,38.735,38.7844,38.5746,38.7844,49700.0
2008-03-12 09:50:00,62.84,63.04,62.75,63.02,38500.0,38.7659,38.8892,38.7103,38.8769,38500.0
2008-03-12 09:55:00,62.99,63.33,62.98,63.28,38900.0,38.8584,39.0681,38.8522,39.0373,38900.0
2008-03-12 10:00:00,63.28,63.46,62.96,63.02,34000.0,39.0373,39.1483,38.8399,38.8769,34000.0
2008-03-12 10:05:00,62.99,63.0,62.75,62.83,22800.0,38.8584,38.8646,38.7103,38.7597,22800.0
2008-03-12 10:10:00,62.81,63.17,62.81,63.16,23200.0,38.7474,38.9694,38.7474,38.9633,23200.0
2008-03-12 10:15:00,63.14,63.24,63.1,63.13,24300.0,38.9509,39.0126,38.9263,38.9448,24300.0
2008-03-12 10:20:00,63.13,63.31,63.1,63.29,28300.0,38.9448,39.0558,38.9263,39.0435,28300.0
2008-03-12 10:25:00,63.29,63.34,63.21,63.31,26100.0,39.0435,39.0743,38.9941,39.0558,26100.0
2008-03-12 10:30:00,63.34,63.71,63.34,63.7,38600.0,39.0743,39.3026,39.0743,39.2964,38600.0
2008-03-12 10:35:00,63.69,63.9,63.58,63.89,46700.0,39.2902,39.4198,39.2224,39.4136,46700.0
2008-03-12 10:40:00,63.91,64.01,63.86,63.98,40400.0,39.4259,39.4876,39.3951,39.4691,40400.0
2008-03-12 10:45:00,63.93,64.12,63.82,64.12,37000.0,39.4383,39.5555,39.3704,39.5555,37000.0
2008-03-12 10:50:00,64.12,64.26,64.07,64.16,49600.0,39.5555,39.6419,39.5247,39.5802,49600.0
2008-03-12 10:55:00,64.16,64.37,64.04,64.33,45200.0,39.5802,39.7097,39.5061,39.685,45200.0
2008-03-12 11:00:00,64.35,64.59,64.35,64.56,47400.0,39.6974,39.8454,39.6974,39.8269,47400.0
2008-03-12 11:05:00,64.58,64.95,64.55,64.94,92500.0,39.8393,40.0675,39.8208,40.0614,92500.0
2008-03-12 11:10:00,64.9,65.07,64.89,65.04,115100.0,40.0367,40.1415,40.0305,40.123,115100.0
2008-03-12 11:15:00,65.05,65.13,64.95,64.98,70100.0,40.1292,40.1786,40.0675,40.086,70100.0
2008-03-12 11:20:00,65.0,65.07,64.85,64.88,99800.0,40.0984,40.1415,40.0058,40.0243,99800.0
2008-03-12 11:25:00,64.91,64.92,64.77,64.77,53100.0,40.0428,40.049,39.9565,39.9565,53100.0
2008-03-12 11:30:00,64.77,64.83,64.52,64.57,65800.0,39.9565,39.9935,39.8023,39.8331,65800.0
2008-03-12 11:35:00,64.55,64.58,64.4,64.51,41700.0,39.8208,39.8393,39.7282,39.7961,41700.0
2008-03-12 11:40:00,64.5,64.76,64.47,64.65,35900.0,39.7899,39.9503,39.7714,39.8825,35900.0
2008-03-12 11:45:00,64.63,64.67,64.26,64.26,28200.0,39.8701,39.8948,39.6419,39.6419,28200.0
2008-03-12 11:50:00,64.25,64.3,64.06,64.17,46700.0,39.6357,39.6665,39.5185,39.5863,46700.0
2008-03-12 11:55:00,64.15,64.16,63.97,63.98,39800.0,39.574,39.5802,39.463,39.4691,39800.0
2008-03-12 12:00:00,64.01,64.01,63.73,63.85,64000.0,39.4876,39.4876,39.3149,39.3889,64000.0
2008-03-12 12:05:00,63.85,63.85,63.63,63.67,34600.0,39.3889,39.3889,39.2532,39.2779,34600.0
2008-03-12 12:10:00,63.68,63.83,63.53,63.78,87900.0,39.2841,39.3766,39.1915,39.3458,87900.0
2008-03-12 12:15:00,63.77,63.8,63.43,63.47,40100.0,39.3396,39.3581,39.1298,39.1545,40100.0
2008-03-12 12:20:00,63.46,63.65,63.37,63.37,28800.0,39.1483,39.2656,39.0928,39.0928,28800.0
2008-03-12 12:25:00,63.36,63.51,63.31,63.5,28300.0,39.0867,39.1792,39.0558,39.173,28300.0
2008-03-12 12:30:00,63.51,63.82,63.51,63.64,30200.0,39.1792,39.3704,39.1792,39.2594,30200.0
2008-03-12 12:35:00,63.67,63.67,63.6,63.64,33000.0,39.2779,39.2779,39.2347,39.2594,33000.0
2008-03-12 12:40:00,63.65,63.74,63.63,63.7,39100.0,39.2656,39.3211,39.2532,39.2964,39100.0
2008-03-12 12:45:00,63.7,63.71,63.07,63.16,42200.0,39.2964,39.3026,38.9078,38.9633,42200.0
2008-03-12 12:50:00,63.16,63.44,63.14,63.44,18000.0,38.9633,39.136,38.9509,39.136,18000.0
2008-03-12 12:55:00,63.41,63.48,63.31,63.42,27700.0,39.1175,39.1607,39.0558,39.1237,27700.0
2008-03-12 13:00:00,63.41,63.86,63.41,63.65,50800.0,39.1175,39.3951,39.1175,39.2656,50800.0
2008-03-12 13:05:00,63.65,63.79,63.65,63.74,23400.0,39.2656,39.3519,39.2656,39.3211,23400.0
2008-03-12 13:10:00,63.7,63.73,63.26,63.31,53700.0,39.2964,39.3149,39.025,39.0558,53700.0
2008-03-12 13:15:00,63.31,63.41,63.3,63.31,27000.0,39.0558,39.1175,39.0496,39.0558,27000.0
2008-03-12 13:20:00,63.33,63.8,63.33,63.77,58300.0,39.0681,39.3581,39.0681,39.3396,58300.0
2008-03-12 13:25:00,63.75,63.79,63.54,63.56,34400.0,39.3272,39.3519,39.1977,39.21,34400.0
2008-03-12 13:30:00,63.56,63.64,63.48,63.55,36100.0,39.21,39.2594,39.1607,39.2039,36100.0
2008-03-12 13:35:00,63.55,63.63,63.46,63.58,45000.0,39.2039,39.2532,39.1483,39.2224,45000.0
2008-03-12 13:40:00,63.61,63.64,63.18,63.2,39200.0,39.2409,39.2594,38.9756,38.988,39200.0
2008-03-12 13:45:00,63.15,63.39,63.15,63.38,43700.0,38.9571,39.1052,38.9571,39.099,43700.0
2008-03-12 13:50:00,63.38,63.45,63.32,63.34,39300.0,39.099,39.1422,39.062,39.0743,39300.0
2008-03-12 13:55:00,63.34,63.36,63.16,63.16,29500.0,39.0743,39.0867,38.9633,38.9633,29500.0
2008-03-12 14:00:00,63.18,63.2,63.07,63.15,66400.0,38.9756,38.988,38.9078,38.9571,66400.0
2008-03-12 14:05:00,63.12,63.13,62.83,62.93,39200.0,38.9386,38.9448,38.7597,38.8214,39200.0
2008-03-12 14:10:00,62.95,63.09,62.86,63.03,25500.0,38.8337,38.9201,38.7782,38.8831,25500.0
2008-03-12 14:15:00,63.05,63.22,63.01,63.22,29400.0,38.8954,39.0003,38.8707,39.0003,29400.0
2008-03-12 14:20:00,63.22,63.34,63.12,63.15,26000.0,39.0003,39.0743,38.9386,38.9571,26000.0
2008-03-12 14:25:00,63.16,63.18,63.0,63.04,25900.0,38.9633,38.9756,38.8646,38.8892,25900.0
2008-03-12 14:30:00,63.03,63.39,62.98,63.38,25400.0,38.8831,39.1052,38.8522,39.099,25400.0
2008-03-12 14:35:00,63.4,63.5,63.31,63.36,43300.0,39.1113,39.173,39.0558,39.0867,43300.0
2008-03-12 14:40:00,63.37,63.62,63.36,63.58,35500.0,39.0928,39.247,39.0867,39.2224,35500.0
2008-03-12 14:45:00,63.57,63.61,63.37,63.6,31800.0,39.2162,39.2409,39.0928,39.2347,31800.0
2008-03-12 14:50:00,63.58,63.59,63.29,63.3,32600.0,39.2224,39.2285,39.0435,39.0496,32600.0
2008-03-12 14:55:00,63.29,63.3,63.1,63.23,19200.0,39.0435,39.0496,38.9263,39.0065,19200.0
2008-03-12 15:00:00,63.22,63.22,62.98,63.12,28100.0,39.0003,39.0003,38.8522,38.9386,28100.0
2008-03-12 15:05:00,63.1,63.15,63.02,63.03,26500.0,38.9263,38.9571,38.8769,38.8831,26500.0
2008-03-12 15:10:00,63.03,63.03,62.78,62.9,38400.0,38.8831,38.8831,38.7289,38.8029,38400.0
2008-03-12 15:15:00,62.92,63.15,62.88,63.07,34400.0,38.8152,38.9571,38.7905,38.9078,34400.0
2008-03-12 15:20:00,63.05,63.1,62.95,63.02,51300.0,38.8954,38.9263,38.8337,38.8769,51300.0
2008-03-12 15:25:00,63.03,63.19,62.88,62.9,73200.0,38.8831,38.9818,38.7905,38.8029,73200.0
2008-03-12 15:30:00,62.89,63.1,62.87,62.89,112700.0,38.7967,38.9263,38.7844,38.7967,112700.0
2008-03-12 15:35:00,62.89,62.92,62.73,62.75,84500.0,38.7967,38.8152,38.698,38.7103,84500.0
2008-03-12 15:40:00,62.75,62.77,62.53,62.61,93100.0,38.7103,38.7227,38.5746,38.624,93100.0
2008-03-12 15:45:00,62.62,62.73,62.46,62.7,89300.0,38.6301,38.698,38.5314,38.6795,89300.0
2008-03-12 15:50:00,62.69,63.01,62.69,62.72,152200.0,38.6733,38.8707,38.6733,38.6918,152200.0
2008-03-12 15:55:00,62.73,62.74,62.41,62.45,173800.0,38.698,38.7042,38.5006,38.5253,173800.0
2008-03-13 09:30:00,60.1,60.35,59.36,59.37,170200.0,37.0756,37.2298,36.6191,36.6252,170200.0
2008-03-13 09:35:00,59.39,60.13,59.34,59.97,143000.0,36.6376,37.0941,36.6067,36.9954,143000.0
2008-03-13 09:40:00,59.96,60.05,59.85,59.99,117700.0,36.9892,37.0447,36.9213,37.0077,117700.0
2008-03-13 09:45:00,59.98,60.07,59.87,59.98,92200.0,37.0015,37.0571,36.9337,37.0015,92200.0
2008-03-13 09:50:00,59.98,60.41,59.9,60.05,81500.0,37.0015,37.2668,36.9522,37.0447,81500.0
2008-03-13 09:55:00,60.06,60.09,59.44,59.65,79900.0,37.0509,37.0694,36.6684,36.798,79900.0
2008-03-13 10:00:00,59.64,59.97,59.34,59.9,52500.0,36.7918,36.9954,36.6067,36.9522,52500.0
2008-03-13 10:05:00,59.87,60.05,59.72,60.0,49700.0,36.9337,37.0447,36.8411,37.0139,49700.0
2008-03-13 10:10:00,60.0,60.4,59.99,60.36,88200.0,37.0139,37.2606,37.0077,37.236,88200.0
2008-03-13 10:15:00,60.33,60.44,60.28,60.28,45500.0,37.2175,37.2853,37.1866,37.1866,45500.0
2008-03-13 10:20:00,60.28,60.43,60.09,60.09,68400.0,37.1866,37.2791,37.0694,37.0694,68400.0
2008-03-13 10:25:00,60.1,60.17,59.91,60.12,44700.0,37.0756,37.1187,36.9584,37.0879,44700.0
2008-03-13 10:30:00,60.13,60.19,59.85,59.87,56200.0,37.0941,37.1311,36.9213,36.9337,56200.0
2008-03-13 10:35:00,59.92,59.92,59.69,59.72,53300.0,36.9645,36.9645,36.8226,36.8411,53300.0
2008-03-13 10:40:00,59.76,60.05,59.72,59.91,49300.0,36.8658,37.0447,36.8411,36.9584,49300.0
2008-03-13 10:45:00,59.9,60.03,59.8,59.85,35700.0,36.9522,37.0324,36.8905,36.9213,35700.0
2008-03-13 10:50:00,59.85,59.93,59.76,59.83,38100.0,36.9213,36.9707,36.8658,36.909,38100.0
2008-03-13 10:55:00,59.85,60.0,59.8,59.89,39100.0,36.9213,37.0139,36.8905,36.946,39100.0
2008-03-13 11:00:00,59.9,60.09,59.82,60.01,47100.0,36.9522,37.0694,36.9028,37.02,47100.0
2008-03-13 11:05:00,60.02,60.75,60.0,60.75,149900.0,37.0262,37.4766,37.0139,37.4766,149900.0
2008-03-13 11:10:00,60.72,61.52,60.5,60.95,114000.0,37.458,37.9516,37.3223,37.5999,114000.0
2008-03-13 11:15:00,60.94,60.95,60.45,60.48,62300.0,37.5938,37.5999,37.2915,37.31,62300.0
2008-03-13 11:20:00,60.51,61.58,60.49,61.31,82400.0,37.3285,37.9886,37.3162,37.822,82400.0
2008-03-13 11:25:00,61.31,61.31,60.75,61.09,54400.0,37.822,37.822,37.4766,37.6863,54400.0
2008-03-13 11:30:00,61.1,61.1,60.72,60.74,38000.0,37.6925,37.6925,37.458,37.4704,38000.0
2008-03-13 11:35:00,60.79,61.15,60.7,61.14,44100.0,37.5012,37.7233,37.4457,37.7171,44100.0
2008-03-13 11:40:00,61.16,61.42,60.95,61.02,64200.0,37.7295,37.8899,37.5999,37.6431,64200.0
2008-03-13 11:45:00,61.01,61.04,60.84,60.92,20700.0,37.6369,37.6555,37.5321,37.5814,20700.0
2008-03-13 11:50:00,60.93,61.39,60.92,61.39,36600.0,37.5876,37.8714,37.5814,37.8714,36600.0
2008-03-13 11:55:00,61.4,61.46,61.37,61.46,46700.0,37.8775,37.9145,37.859,37.9145,46700.0
2008-03-13 12:00:00,61.46,62.15,61.46,62.11,59800.0,37.9145,38.3402,37.9145,38.3155,59800.0
2008-03-13 12:05:00,62.09,62.09,61.52,61.52,73600.0,38.3032,38.3032,37.9516,37.9516,73600.0
2008-03-13 12:10:00,61.52,61.79,61.15,61.2,48500.0,37.9516,38.1181,37.7233,37.7542,48500.0
2008-03-13 12:15:00,61.2,61.41,61.18,61.3,24400.0,37.7542,37.8837,37.7418,37.8158,24400.0
2008-03-13 12:20:00,61.3,61.3,60.84,61.09,49700.0,37.8158,37.8158,37.5321,37.6863,49700.0
2008-03-13 12:25:00,61.08,61.26,61.08,61.26,18800.0,37.6801,37.7912,37.6801,37.7912,18800.0
2008-03-13 12:30:00,61.24,61.38,61.07,61.07,22200.0,37.7788,37.8652,37.674,37.674,22200.0
2008-03-13 12:35:00,61.07,61.47,61.04,61.32,34400.0,37.674,37.9207,37.6555,37.8282,34400.0
2008-03-13 12:40:00,61.34,61.36,60.86,61.0,28500.0,37.8405,37.8529,37.5444,37.6308,28500.0
2008-03-13 12:45:00,61.0,61.0,60.74,60.88,23200.0,37.6308,37.6308,37.4704,37.5567,23200.0
2008-03-13 12:50:00,60.88,60.95,60.74,60.82,26600.0,37.5567,37.5999,37.4704,37.5197,26600.0
2008-03-13 12:55:00,60.81,60.88,60.68,60.8,27600.0,37.5136,37.5567,37.4334,37.5074,27600.0
2008-03-13 13:00:00,60.81,60.83,60.65,60.67,13200.0,37.5136,37.5259,37.4149,37.4272,13200.0
2008-03-13 13:05:00,60.63,61.4,60.59,61.3,52000.0,37.4025,37.8775,37.3778,37.8158,52000.0
2008-03-13 13:10:00,61.3,61.43,61.09,61.12,36100.0,37.8158,37.896,37.6863,37.7048,36100.0
2008-03-13 13:15:00,61.14,61.45,61.13,61.45,16500.0,37.7171,37.9084,37.711,37.9084,16500.0
2008-03-13 13:20:00,61.44,61.51,61.18,61.23,41800.0,37.9022,37.9454,37.7418,37.7727,41800.0
2008-03-13 13:25:00,61.24,61.8,61.2,61.75,121900.0,37.7788,38.1243,37.7542,38.0934,121900.0
2008-03-13 13:30:00,61.77,61.8,61.54,61.68,71100.0,38.1058,38.1243,37.9639,38.0503,71100.0
2008-03-13 13:35:00,61.69,62.04,61.67,61.77,78300.0,38.0564,38.2723,38.0441,38.1058,78300.0
2008-03-13 13:40:00,61.74,61.75,61.49,61.71,34300.0,38.0873,38.0934,37.9331,38.0688,34300.0
2008-03-13 13:45:00,61.68,61.76,61.48,61.49,27300.0,38.0503,38.0996,37.9269,37.9331,27300.0
2008-03-13 13:50:00,61.5,61.88,61.44,61.83,28900.0,37.9392,38.1736,37.9022,38.1428,28900.0
2008-03-13 13:55:00,61.85,62.22,61.78,61.83,49500.0,38.1551,38.3834,38.112,38.1428,49500.0
2008-03-13 14:00:00,61.81,61.94,61.6,61.8,35400.0,38.1305,38.2107,38.0009,38.1243,35400.0
2008-03-13 14:05:00,61.78,62.29,61.71,62.18,43700.0,38.112,38.4266,38.0688,38.3587,43700.0
2008-03-13 14:10:00,62.18,62.25,61.93,61.98,54000.0,38.3587,38.4019,38.2045,38.2353,54000.0
2008-03-13 14:15:00,61.98,62.25,61.87,62.11,69000.0,38.2353,38.4019,38.1675,38.3155,69000.0
2008-03-13 14:20:00,62.12,62.34,61.93,62.13,66800.0,38.3217,38.4574,38.2045,38.3279,66800.0
2008-03-13 14:25:00,62.11,62.21,62.01,62.21,32200.0,38.3155,38.3772,38.2538,38.3772,32200.0
2008-03-13 14:30:00,62.22,62.23,61.87,61.87,74700.0,38.3834,38.3896,38.1675,38.1675,74700.0
2008-03-13 14:35:00,61.87,61.9,61.67,61.79,37700.0,38.1675,38.186,38.0441,38.1181,37700.0
2008-03-13 14:40:00,61.78,61.83,61.49,61.49,32800.0,38.112,38.1428,37.9331,37.9331,32800.0
2008-03-13 14:45:00,61.51,61.65,61.44,61.65,26400.0,37.9454,38.0318,37.9022,38.0318,26400.0
2008-03-13 14:50:00,61.62,61.69,61.46,61.52,24500.0,38.0133,38.0564,37.9145,37.9516,24500.0
2008-03-13 14:55:00,61.5,61.92,61.45,61.82,31400.0,37.9392,38.1983,37.9084,38.1366,31400.0
2008-03-13 15:00:00,61.82,62.03,61.54,61.67,40600.0,38.1366,38.2662,37.9639,38.0441,40600.0
2008-03-13 15:05:00,61.69,61.99,61.63,61.87,29000.0,38.0564,38.2415,38.0194,38.1675,29000.0
2008-03-13 15:10:00,61.87,61.97,61.73,61.93,21900.0,38.1675,38.2292,38.0811,38.2045,21900.0
2008-03-13 15:15:00,61.92,61.92,61.63,61.68,21400.0,38.1983,38.1983,38.0194,38.0503,21400.0
2008-03-13 15:20:00,61.68,61.71,61.34,61.66,45700.0,38.0503,38.0688,37.8405,38.0379,45700.0
2008-03-13 15:25:00,61.63,61.98,61.62,61.69,37900.0,38.0194,38.2353,38.0133,38.0564,37900.0
2008-03-13 15:30:00,61.72,61.96,61.64,61.72,55800.0,38.0749,38.223,38.0256,38.0749,55800.0
2008-03-13 15:35:00,61.73,62.0,61.68,61.97,53000.0,38.0811,38.2477,38.0503,38.2292,53000.0
2008-03-13 15:40:00,61.98,62.14,61.8,61.94,67400.0,38.2353,38.334,38.1243,38.2107,67400.0
2008-03-13 15:45:00,61.96,62.0,61.63,61.66,40800.0,38.223,38.2477,38.0194,38.0379,40800.0
2008-03-13 15:50:00,61.64,61.75,61.61,61.72,52000.0,38.0256,38.0934,38.0071,38.0749,52000.0
2008-03-13 15:55:00,61.71,62.03,61.68,61.9,223100.0,38.0688,38.2662,38.0503,38.186,223100.0
2008-03-14 09:30:00,62.26,62.26,61.6,61.7,95500.0,38.4081,38.4081,38.0009,38.0626,95500.0
2008-03-14 09:35:00,61.71,63.19,61.56,62.28,115800.0,38.0688,38.9818,37.9762,38.4204,115800.0
2008-03-14 09:40:00,62.28,62.44,61.84,61.97,106400.0,38.4204,38.5191,38.149,38.2292,106400.0
2008-03-14 09:45:00,61.98,61.98,60.81,61.23,96900.0,38.2353,38.2353,37.5136,37.7727,96900.0
2008-03-14 09:50:00,61.23,61.5,60.89,61.19,82500.0,37.7727,37.9392,37.5629,37.748,82500.0
2008-03-14 09:55:00,61.17,61.25,59.78,59.78,123800.0,37.7356,37.785,36.8782,36.8782,123800.0
2008-03-14 10:00:00,59.78,59.78,58.72,59.39,178700.0,36.8782,36.8782,36.2242,36.6376,178700.0
2008-03-14 10:05:00,59.37,60.55,59.31,60.49,123500.0,36.6252,37.3532,36.5882,37.3162,123500.0
2008-03-14 10:10:00,60.46,60.6,59.82,60.01,104800.0,37.2976,37.384,36.9028,37.02,104800.0
2008-03-14 10:15:00,60.01,60.78,59.93,60.49,84400.0,37.02,37.4951,36.9707,37.3162,84400.0
2008-03-14 10:20:00,60.45,60.5,59.77,60.06,67400.0,37.2915,37.3223,36.872,37.0509,67400.0
2008-03-14 10:25:00,60.06,60.06,59.56,59.94,82500.0,37.0509,37.0509,36.7424,36.9769,82500.0
2008-03-14 10:30:00,59.91,60.34,59.91,60.12,52100.0,36.9584,37.2236,36.9584,37.0879,52100.0
2008-03-14 10:35:00,60.15,60.17,59.63,59.64,99300.0,37.1064,37.1187,36.7856,36.7918,99300.0
2008-03-14 10:40:00,59.69,59.7,59.07,59.41,100400.0,36.8226,36.8288,36.4402,36.6499,100400.0
2008-03-14 10:45:00,59.43,59.88,59.42,59.59,54800.0,36.6622,36.9398,36.6561,36.7609,54800.0
2008-03-14 10:50:00,59.61,60.11,59.45,60.11,21900.0,36.7733,37.0817,36.6746,37.0817,21900.0
2008-03-14 10:55:00,60.11,60.35,59.77,59.93,54000.0,37.0817,37.2298,36.872,36.9707,54000.0
2008-03-14 11:00:00,59.86,60.23,59.86,60.14,47000.0,36.9275,37.1558,36.9275,37.1002,47000.0
2008-03-14 11:05:00,60.11,60.49,60.06,60.49,68200.0,37.0817,37.3162,37.0509,37.3162,68200.0
2008-03-14 11:10:00,60.46,60.56,60.17,60.2,81900.0,37.2976,37.3593,37.1187,37.1373,81900.0
2008-03-14 11:15:00,60.19,60.33,59.93,60.17,103200.0,37.1311,37.2175,36.9707,37.1187,103200.0
2008-03-14 11:20:00,60.17,60.3,60.02,60.19,100400.0,37.1187,37.1989,37.0262,37.1311,100400.0
2008-03-14 11:25:00,60.17,60.29,60.04,60.22,48300.0,37.1187,37.1928,37.0386,37.1496,48300.0
2008-03-14 11:30:00,60.1,60.36,60.01,60.18,124500.0,37.0756,37.236,37.02,37.1249,124500.0
2008-03-14 11:35:00,60.18,60.37,60.1,60.3,31100.0,37.1249,37.2421,37.0756,37.1989,31100.0
2008-03-14 11:40:00,60.31,60.36,60.07,60.22,37200.0,37.2051,37.236,37.0571,37.1496,37200.0
2008-03-14 11:45:00,60.22,60.74,60.2,60.64,53500.0,37.1496,37.4704,37.1373,37.4087,53500.0
2008-03-14 11:50:00,60.61,60.64,60.3,60.34,47100.0,37.3902,37.4087,37.1989,37.2236,47100.0
2008-03-14 11:55:00,60.34,60.45,60.12,60.41,21400.0,37.2236,37.2915,37.0879,37.2668,21400.0
2008-03-14 12:00:00,60.43,60.52,60.18,60.28,14100.0,37.2791,37.3347,37.1249,37.1866,14100.0
2008-03-14 12:05:00,60.27,60.5,60.17,60.19,33300.0,37.1804,37.3223,37.1187,37.1311,33300.0
2008-03-14 12:10:00,60.19,60.44,60.14,60.23,31100.0,37.1311,37.2853,37.1002,37.1558,31100.0
2008-03-14 12:15:00,60.23,60.35,60.12,60.26,38700.0,37.1558,37.2298,37.0879,37.1743,38700.0
2008-03-14 12:20:00,60.22,60.37,60.07,60.21,40000.0,37.1496,37.2421,37.0571,37.1434,40000.0
2008-03-14 12:25:00,60.2,60.34,60.09,60.21,32200.0,37.1373,37.2236,37.0694,37.1434,32200.0
2008-03-14 12:30:00,60.19,60.33,60.1,60.16,25500.0,37.1311,37.2175,37.0756,37.1126,25500.0
2008-03-14 12:35:00,60.16,60.29,60.07,60.19,44600.0,37.1126,37.1928,37.0571,37.1311,44600.0
2008-03-14 12:40:00,60.16,60.26,59.84,60.02,129000.0,37.1126,37.1743,36.9152,37.0262,129000.0
2008-03-14 12:45:00,60.02,60.37,59.97,60.32,73500.0,37.0262,37.2421,36.9954,37.2113,73500.0
2008-03-14 12:50:00,60.32,60.46,59.99,60.2,95800.0,37.2113,37.2976,37.0077,37.1373,95800.0
2008-03-14 12:55:00,60.19,60.2,59.87,60.05,53500.0,37.1311,37.1373,36.9337,37.0447,53500.0
2008-03-14 13:00:00,60.05,60.19,59.89,59.91,83100.0,37.0447,37.1311,36.946,36.9584,83100.0
2008-03-14 13:05:00,59.89,60.08,59.73,60.03,60800.0,36.946,37.0632,36.8473,37.0324,60800.0
2008-03-14 13:10:00,60.06,60.11,59.86,59.88,60600.0,37.0509,37.0817,36.9275,36.9398,60600.0
2008-03-14 13:15:00,59.87,60.15,59.8,59.86,43100.0,36.9337,37.1064,36.8905,36.9275,43100.0
2008-03-14 13:20:00,59.88,59.93,59.65,59.86,39100.0,36.9398,36.9707,36.798,36.9275,39100.0
2008-03-14 13:25:00,59.84,59.95,59.78,59.82,47500.0,36.9152,36.983,36.8782,36.9028,47500.0
2008-03-14 13:30:00,59.79,59.82,59.63,59.66,60900.0,36.8843,36.9028,36.7856,36.8041,60900.0
2008-03-14 13:35:00,59.65,60.05,59.65,59.89,79300.0,36.798,37.0447,36.798,36.946,79300.0
2008-03-14 13:40:00,59.89,59.98,59.81,59.89,17400.0,36.946,37.0015,36.8967,36.946,17400.0
2008-03-14 13:45:00,59.86,60.24,59.84,59.85,33400.0,36.9275,37.1619,36.9152,36.9213,33400.0
2008-03-14 13:50:00,59.85,59.96,59.7,59.94,30800.0,36.9213,36.9892,36.8288,36.9769,30800.0
2008-03-14 13:55:00,59.94,60.15,59.9,59.98,67500.0,36.9769,37.1064,36.9522,37.0015,67500.0
2008-03-14 14:00:00,59.96,60.15,59.82,60.04,84300.0,36.9892,37.1064,36.9028,37.0386,84300.0
2008-03-14 14:05:00,60.07,60.15,59.9,60.01,42800.0,37.0571,37.1064,36.9522,37.02,42800.0
2008-03-14 14:10:00,60.0,60.06,59.73,59.95,69700.0,37.0139,37.0509,36.8473,36.983,69700.0
2008-03-14 14:15:00,59.95,60.14,59.9,60.0,54500.0,36.983,37.1002,36.9522,37.0139,54500.0
2008-03-14 14:20:00,60.02,60.04,59.63,59.73,70200.0,37.0262,37.0386,36.7856,36.8473,70200.0
2008-03-14 14:25:00,59.72,59.72,59.42,59.59,80900.0,36.8411,36.8411,36.6561,36.7609,80900.0
2008-03-14 14:30:00,59.6,59.95,59.56,59.58,157600.0,36.7671,36.983,36.7424,36.7548,157600.0
2008-03-14 14:35:00,59.6,59.79,59.56,59.59,69800.0,36.7671,36.8843,36.7424,36.7609,69800.0
2008-03-14 14:40:00,59.6,60.13,59.58,59.99,137200.0,36.7671,37.0941,36.7548,37.0077,137200.0
2008-03-14 14:45:00,60.02,60.14,59.64,59.77,68500.0,37.0262,37.1002,36.7918,36.872,68500.0
2008-03-14 14:50:00,59.79,59.99,59.72,59.98,57900.0,36.8843,37.0077,36.8411,37.0015,57900.0
2008-03-14 14:55:00,60.0,60.1,59.83,59.94,78700.0,37.0139,37.0756,36.909,36.9769,78700.0
2008-03-14 15:00:00,59.95,60.07,59.82,59.94,57200.0,36.983,37.0571,36.9028,36.9769,57200.0
2008-03-14 15:05:00,59.95,60.05,59.83,60.02,47700.0,36.983,37.0447,36.909,37.0262,47700.0
2008-03-14 15:10:00,60.02,60.31,59.85,60.18,81100.0,37.0262,37.2051,36.9213,37.1249,81100.0
2008-03-14 15:15:00,60.15,60.93,60.15,60.66,117800.0,37.1064,37.5876,37.1064,37.421,117800.0
2008-03-14 15:20:00,60.62,60.78,60.38,60.73,84800.0,37.3964,37.4951,37.2483,37.4642,84800.0
2008-03-14 15:25:00,60.72,61.21,60.71,60.99,98300.0,37.458,37.7603,37.4519,37.6246,98300.0
2008-03-14 15:30:00,61.0,61.06,60.56,60.82,127400.0,37.6308,37.6678,37.3593,37.5197,127400.0
2008-03-14 15:35:00,60.8,60.99,60.57,60.74,107100.0,37.5074,37.6246,37.3655,37.4704,107100.0
2008-03-14 15:40:00,60.77,60.77,60.36,60.38,97500.0,37.4889,37.4889,37.236,37.2483,97500.0
2008-03-14 15:45:00,60.37,60.52,60.17,60.45,160600.0,37.2421,37.3347,37.1187,37.2915,160600.0
2008-03-14 15:50:00,60.47,60.49,60.09,60.41,174600.0,37.3038,37.3162,37.0694,37.2668,174600.0
2008-03-14 15:55:00,60.41,60.75,60.3,60.44,182800.0,37.2668,37.4766,37.1989,37.2853,182800.0
2008-03-17 09:30:00,58.8,59.98,57.01,58.23,158700.0,36.2736,37.0015,35.1694,35.922,158700.0
2008-03-17 09:35:00,58.24,59.38,58.03,58.09,161300.0,35.9281,36.6314,35.7986,35.8356,161300.0
2008-03-17 09:40:00,58.11,58.65,57.98,58.08,274100.0,35.8479,36.1811,35.7677,35.8294,274100.0
2008-03-17 09:45:00,58.12,58.8,58.09,58.71,60500.0,35.8541,36.2736,35.8356,36.2181,60500.0
2008-03-17 09:50:00,58.82,59.52,58.82,58.9,95600.0,36.2859,36.7178,36.2859,36.3353,95600.0
2008-03-17 09:55:00,58.92,59.29,58.49,59.29,150700.0,36.3476,36.5759,36.0824,36.5759,150700.0
2008-03-17 10:00:00,59.31,60.09,59.31,59.68,111800.0,36.5882,37.0694,36.5882,36.8165,111800.0
2008-03-17 10:05:00,59.65,59.86,59.47,59.76,53700.0,36.798,36.9275,36.6869,36.8658,53700.0
2008-03-17 10:10:00,59.75,60.24,59.59,59.8,88700.0,36.8597,37.1619,36.7609,36.8905,88700.0
2008-03-17 10:15:00,59.81,59.83,59.46,59.61,50200.0,36.8967,36.909,36.6808,36.7733,50200.0
2008-03-17 10:20:00,59.61,60.13,59.58,60.13,95800.0,36.7733,37.0941,36.7548,37.0941,95800.0
2008-03-17 10:25:00,60.13,60.75,60.1,60.58,113300.0,37.0941,37.4766,37.0756,37.3717,113300.0
2008-03-17 10:30:00,60.58,60.74,60.2,60.22,126300.0,37.3717,37.4704,37.1373,37.1496,126300.0
2008-03-17 10:35:00,60.21,61.31,60.21,61.26,93500.0,37.1434,37.822,37.1434,37.7912,93500.0
2008-03-17 10:40:00,61.2,62.0,60.98,61.69,126400.0,37.7542,38.2477,37.6184,38.0564,126400.0
2008-03-17 10:45:00,61.65,61.88,61.1,61.57,82700.0,38.0318,38.1736,37.6925,37.9824,82700.0
2008-03-17 10:50:00,61.56,62.28,61.41,61.64,112800.0,37.9762,38.4204,37.8837,38.0256,112800.0
2008-03-17 10:55:00,61.64,61.75,61.21,61.27,48200.0,38.0256,38.0934,37.7603,37.7973,48200.0
2008-03-17 11:00:00,61.28,61.45,60.83,60.83,81500.0,37.8035,37.9084,37.5259,37.5259,81500.0
2008-03-17 11:05:00,60.83,60.96,60.59,60.8,95600.0,37.5259,37.6061,37.3778,37.5074,95600.0
2008-03-17 11:10:00,60.77,60.95,60.44,60.44,56700.0,37.4889,37.5999,37.2853,37.2853,56700.0
2008-03-17 11:15:00,60.44,60.53,60.13,60.18,76600.0,37.2853,37.3408,37.0941,37.1249,76600.0
2008-03-17 11:20:00,60.18,60.74,60.13,60.46,43000.0,37.1249,37.4704,37.0941,37.2976,43000.0
2008-03-17 11:25:00,60.46,60.54,60.0,60.16,30700.0,37.2976,37.347,37.0139,37.1126,30700.0
2008-03-17 11:30:00,60.19,60.61,60.1,60.55,35500.0,37.1311,37.3902,37.0756,37.3532,35500.0
2008-03-17 11:35:00,60.57,60.72,60.2,60.41,35400.0,37.3655,37.458,37.1373,37.2668,35400.0
2008-03-17 11:40:00,60.39,60.51,60.19,60.29,32400.0,37.2545,37.3285,37.1311,37.1928,32400.0
2008-03-17 11:45:00,60.3,60.6,60.29,60.55,22800.0,37.1989,37.384,37.1928,37.3532,22800.0
2008-03-17 11:50:00,60.54,60.55,60.1,60.11,24500.0,37.347,37.3532,37.0756,37.0817,24500.0
2008-03-17 11:55:00,60.11,60.17,59.88,59.96,34500.0,37.0817,37.1187,36.9398,36.9892,34500.0
2008-03-17 12:00:00,59.98,60.09,59.79,60.05,37800.0,37.0015,37.0694,36.8843,37.0447,37800.0
2008-03-17 12:05:00,60.05,60.33,60.01,60.24,40200.0,37.0447,37.2175,37.02,37.1619,40200.0
2008-03-17 12:10:00,60.21,60.21,59.95,60.15,29400.0,37.1434,37.1434,36.983,37.1064,29400.0
2008-03-17 12:15:00,60.14,60.29,60.01,60.2,29200.0,37.1002,37.1928,37.02,37.1373,29200.0
2008-03-17 12:20:00,60.21,60.21,59.47,59.66,46200.0,37.1434,37.1434,36.6869,36.8041,46200.0
2008-03-17 12:25:00,59.68,60.01,59.68,59.86,35000.0,36.8165,37.02,36.8165,36.9275,35000.0
2008-03-17 12:30:00,59.83,59.93,59.63,59.77,35100.0,36.909,36.9707,36.7856,36.872,35100.0
2008-03-17 12:35:00,59.76,60.05,59.65,60.01,44000.0,36.8658,37.0447,36.798,37.02,44000.0
2008-03-17 12:40:00,60.02,60.14,59.82,59.9,22200.0,37.0262,37.1002,36.9028,36.9522,22200.0
2008-03-17 12:45:00,59.93,60.07,59.83,59.88,48600.0,36.9707,37.0571,36.909,36.9398,48600.0
2008-03-17 12:50:00,59.87,59.96,59.74,59.82,52900.0,36.9337,36.9892,36.8535,36.9028,52900.0
2008-03-17 12:55:00,59.83,60.14,59.83,59.86,31000.0,36.909,37.1002,36.909,36.9275,31000.0
2008-03-17 13:00:00,59.86,59.96,59.85,59.87,19000.0,36.9275,36.9892,36.9213,36.9337,19000.0
2008-03-17 13:05:00,59.87,59.87,59.63,59.64,36400.0,36.9337,36.9337,36.7856,36.7918,36400.0
2008-03-17 13:10:00,59.64,59.65,59.44,59.45,42100.0,36.7918,36.798,36.6684,36.6746,42100.0
2008-03-17 13:15:00,59.47,59.68,59.34,59.34,41100.0,36.6869,36.8165,36.6067,36.6067,41100.0
2008-03-17 13:20:00,59.38,59.55,59.08,59.54,66100.0,36.6314,36.7363,36.4463,36.7301,66100.0
2008-03-17 13:25:00,59.51,59.64,59.42,59.64,23000.0,36.7116,36.7918,36.6561,36.7918,23000.0
2008-03-17 13:30:00,59.67,59.68,59.28,59.63,30100.0,36.8103,36.8165,36.5697,36.7856,30100.0
2008-03-17 13:35:00,59.63,59.67,59.39,59.52,24800.0,36.7856,36.8103,36.6376,36.7178,24800.0
2008-03-17 13:40:00,59.5,59.98,59.44,59.83,30800.0,36.7054,37.0015,36.6684,36.909,30800.0
2008-03-17 13:45:00,59.82,60.2,59.73,59.82,59400.0,36.9028,37.1373,36.8473,36.9028,59400.0
2008-03-17 13:50:00,59.84,59.91,59.72,59.82,88900.0,36.9152,36.9584,36.8411,36.9028,88900.0
2008-03-17 13:55:00,59.84,60.14,59.73,60.07,69500.0,36.9152,37.1002,36.8473,37.0571,69500.0
2008-03-17 14:00:00,60.08,60.44,59.89,60.36,60300.0,37.0632,37.2853,36.946,37.236,60300.0
2008-03-17 14:05:00,60.33,60.99,60.27,60.68,70400.0,37.2175,37.6246,37.1804,37.4334,70400.0
2008-03-17 14:10:00,60.65,60.7,60.36,60.36,60200.0,37.4149,37.4457,37.236,37.236,60200.0
2008-03-17 14:15:00,60.36,60.55,60.25,60.36,42000.0,37.236,37.3532,37.1681,37.236,42000.0
2008-03-17 14:20:00,60.37,60.53,60.32,60.32,42000.0,37.2421,37.3408,37.2113,37.2113,42000.0
2008-03-17 14:25:00,60.31,60.31,60.04,60.1,47600.0,37.2051,37.2051,37.0386,37.0756,47600.0
2008-03-17 14:30:00,60.09,60.46,60.05,60.33,57700.0,37.0694,37.2976,37.0447,37.2175,57700.0
2008-03-17 14:35:00,60.32,60.81,60.32,60.77,54100.0,37.2113,37.5136,37.2113,37.4889,54100.0
2008-03-17 14:40:00,60.77,61.15,60.76,61.1,38000.0,37.4889,37.7233,37.4827,37.6925,38000.0
2008-03-17 14:45:00,61.09,61.28,60.68,60.77,35700.0,37.6863,37.8035,37.4334,37.4889,35700.0
2008-03-17 14:50:00,60.78,61.25,60.78,60.94,55500.0,37.4951,37.785,37.4951,37.5938,55500.0
2008-03-17 14:55:00,60.92,61.36,60.82,61.01,92700.0,37.5814,37.8529,37.5197,37.6369,92700.0
2008-03-17 15:00:00,61.03,61.35,60.76,61.26,55800.0,37.6493,37.8467,37.4827,37.7912,55800.0
2008-03-17 15:05:00,61.27,61.47,61.01,61.01,49900.0,37.7973,37.9207,37.6369,37.6369,49900.0
2008-03-17 15:10:00,61.03,61.18,60.86,61.18,28800.0,37.6493,37.7418,37.5444,37.7418,28800.0
2008-03-17 15:15:00,61.13,61.54,61.13,61.51,36700.0,37.711,37.9639,37.711,37.9454,36700.0
2008-03-17 15:20:00,61.52,61.83,61.32,61.67,73300.0,37.9516,38.1428,37.8282,38.0441,73300.0
2008-03-17 15:25:00,61.65,61.97,61.21,61.22,83800.0,38.0318,38.2292,37.7603,37.7665,83800.0
2008-03-17 15:30:00,61.24,62.06,61.23,62.04,59400.0,37.7788,38.2847,37.7727,38.2723,59400.0
2008-03-17 15:35:00,62.03,62.13,61.67,61.75,97000.0,38.2662,38.3279,38.0441,38.0934,97000.0
2008-03-17 15:40:00,61.75,62.13,61.73,61.89,130200.0,38.0934,38.3279,38.0811,38.1798,130200.0
2008-03-17 15:45:00,61.91,62.28,61.64,62.19,84200.0,38.1922,38.4204,38.0256,38.3649,84200.0
2008-03-17 15:50:00,62.2,62.28,61.82,62.17,135600.0,38.3711,38.4204,38.1366,38.3525,135600.0
2008-03-17 15:55:00,62.17,62.21,61.62,61.64,163600.0,38.3525,38.3772,38.0133,38.0256,163600.0
2008-03-18 09:30:00,62.66,64.44,62.39,63.65,89500.0,38.6548,39.7529,38.4883,39.2656,89500.0
2008-03-18 09:35:00,63.64,63.69,62.99,63.49,84600.0,39.2594,39.2902,38.8584,39.1669,84600.0
2008-03-18 09:40:00,63.45,63.8,63.44,63.55,90700.0,39.1422,39.3581,39.136,39.2039,90700.0
2008-03-18 09:45:00,63.53,63.67,63.02,63.41,68000.0,39.1915,39.2779,38.8769,39.1175,68000.0
2008-03-18 09:50:00,63.45,63.51,63.12,63.3,32600.0,39.1422,39.1792,38.9386,39.0496,32600.0
2008-03-18 09:55:00,63.29,63.35,62.82,62.9,48000.0,39.0435,39.0805,38.7535,38.8029,48000.0
2008-03-18 10:00:00,62.91,63.17,62.9,63.02,59800.0,38.809,38.9694,38.8029,38.8769,59800.0
2008-03-18 10:05:00,63.0,63.07,62.82,62.84,66500.0,38.8646,38.9078,38.7535,38.7659,66500.0
2008-03-18 10:10:00,62.83,62.98,62.8,62.96,47800.0,38.7597,38.8522,38.7412,38.8399,47800.0
2008-03-18 10:15:00,62.98,62.98,62.77,62.77,32900.0,38.8522,38.8522,38.7227,38.7227,32900.0
2008-03-18 10:20:00,62.77,62.77,62.52,62.61,48900.0,38.7227,38.7227,38.5685,38.624,48900.0
2008-03-18 10:25:00,62.62,62.85,62.62,62.73,30700.0,38.6301,38.772,38.6301,38.698,30700.0
2008-03-18 10:30:00,62.76,62.8,62.58,62.64,61500.0,38.7165,38.7412,38.6055,38.6425,61500.0
2008-03-18 10:35:00,62.63,62.79,62.53,62.75,37300.0,38.6363,38.735,38.5746,38.7103,37300.0
2008-03-18 10:40:00,62.78,63.07,62.73,63.02,64300.0,38.7289,38.9078,38.698,38.8769,64300.0
2008-03-18 10:45:00,63.03,63.27,62.93,63.24,57500.0,38.8831,39.0311,38.8214,39.0126,57500.0
2008-03-18 10:50:00,63.23,63.65,63.23,63.58,64800.0,39.0065,39.2656,39.0065,39.2224,64800.0
2008-03-18 10:55:00,63.58,63.76,63.41,63.56,83900.0,39.2224,39.3334,39.1175,39.21,83900.0
2008-03-18 11:00:00,63.56,63.87,63.49,63.79,47500.0,39.21,39.4013,39.1669,39.3519,47500.0
2008-03-18 11:05:00,63.8,63.84,63.65,63.67,24800.0,39.3581,39.3828,39.2656,39.2779,24800.0
2008-03-18 11:10:00,63.63,63.67,63.39,63.43,31200.0,39.2532,39.2779,39.1052,39.1298,31200.0
2008-03-18 11:15:00,63.43,63.56,63.36,63.52,39700.0,39.1298,39.21,39.0867,39.1854,39700.0
2008-03-18 11:20:00,63.5,63.74,63.46,63.74,24400.0,39.173,39.3211,39.1483,39.3211,24400.0
2008-03-18 11:25:00,63.74,63.85,63.65,63.76,23000.0,39.3211,39.3889,39.2656,39.3334,23000.0
2008-03-18 11:30:00,63.77,64.05,63.76,63.9,48100.0,39.3396,39.5123,39.3334,39.4198,48100.0
2008-03-18 11:35:00,63.89,64.02,63.5,63.5,44300.0,39.4136,39.4938,39.173,39.173,44300.0
2008-03-18 11:40:00,63.51,63.81,63.51,63.67,33700.0,39.1792,39.3643,39.1792,39.2779,33700.0
2008-03-18 11:45:00,63.7,63.89,63.68,63.8,33800.0,39.2964,39.4136,39.2841,39.3581,33800.0
2008-03-18 11:50:00,63.81,63.81,63.62,63.66,18100.0,39.3643,39.3643,39.247,39.2717,18100.0
2008-03-18 11:55:00,63.66,63.7,63.3,63.51,45400.0,39.2717,39.2964,39.0496,39.1792,45400.0
2008-03-18 12:00:00,63.55,63.59,63.4,63.5,43100.0,39.2039,39.2285,39.1113,39.173,43100.0
2008-03-18 12:05:00,63.49,63.54,63.4,63.44,21800.0,39.1669,39.1977,39.1113,39.136,21800.0
2008-03-18 12:10:00,63.41,63.49,63.26,63.28,23500.0,39.1175,39.1669,39.025,39.0373,23500.0
2008-03-18 12:15:00,63.26,63.34,63.15,63.27,62300.0,39.025,39.0743,38.9571,39.0311,62300.0
2008-03-18 12:20:00,63.27,63.37,63.2,63.28,38300.0,39.0311,39.0928,38.988,39.0373,38300.0
2008-03-18 12:25:00,63.28,63.38,63.22,63.38,31500.0,39.0373,39.099,39.0003,39.099,31500.0
2008-03-18 12:30:00,63.39,63.55,63.36,63.45,27900.0,39.1052,39.2039,39.0867,39.1422,27900.0
2008-03-18 12:35:00,63.46,63.5,63.4,63.45,41200.0,39.1483,39.173,39.1113,39.1422,41200.0
2008-03-18 12:40:00,63.44,63.45,63.32,63.36,39500.0,39.136,39.1422,39.062,39.0867,39500.0
2008-03-18 12:45:00,63.35,63.36,63.19,63.19,28300.0,39.0805,39.0867,38.9818,38.9818,28300.0
2008-03-18 12:50:00,63.17,63.45,63.15,63.35,46900.0,38.9694,39.1422,38.9571,39.0805,46900.0
2008-03-18 12:55:00,63.36,63.44,63.3,63.3,19200.0,39.0867,39.136,39.0496,39.0496,19200.0
2008-03-18 13:00:00,63.3,63.34,63.2,63.26,35500.0,39.0496,39.0743,38.988,39.025,35500.0
2008-03-18 13:05:00,63.27,63.29,63.12,63.19,45700.0,39.0311,39.0435,38.9386,38.9818,45700.0
2008-03-18 13:10:00,63.19,63.71,63.18,63.71,56500.0,38.9818,39.3026,38.9756,39.3026,56500.0
2008-03-18 13:15:00,63.69,63.82,63.61,63.65,49200.0,39.2902,39.3704,39.2409,39.2656,49200.0
2008-03-18 13:20:00,63.61,63.83,63.5,63.76,39000.0,39.2409,39.3766,39.173,39.3334,39000.0
2008-03-18 13:25:00,63.78,63.82,63.69,63.78,27200.0,39.3458,39.3704,39.2902,39.3458,27200.0
2008-03-18 13:30:00,63.79,63.9,63.67,63.67,34500.0,39.3519,39.4198,39.2779,39.2779,34500.0
2008-03-18 13:35:00,63.66,63.72,63.58,63.71,29700.0,39.2717,39.3087,39.2224,39.3026,29700.0
2008-03-18 13:40:00,63.73,63.89,63.69,63.89,25900.0,39.3149,39.4136,39.2902,39.4136,25900.0
2008-03-18 13:45:00,63.9,63.98,63.84,63.84,42800.0,39.4198,39.4691,39.3828,39.3828,42800.0
2008-03-18 13:50:00,63.88,63.98,63.88,63.94,36200.0,39.4074,39.4691,39.4074,39.4445,36200.0
2008-03-18 13:55:00,63.95,64.0,63.82,63.95,37300.0,39.4506,39.4815,39.3704,39.4506,37300.0
2008-03-18 14:00:00,63.96,63.98,63.68,63.78,41600.0,39.4568,39.4691,39.2841,39.3458,41600.0
2008-03-18 14:05:00,63.81,63.92,63.63,63.67,36900.0,39.3643,39.4321,39.2532,39.2779,36900.0
2008-03-18 14:10:00,63.65,63.9,62.86,63.01,57700.0,39.2656,39.4198,38.7782,38.8707,57700.0
2008-03-18 14:15:00,63.08,63.52,62.45,63.44,88000.0,38.9139,39.1854,38.5253,39.136,88000.0
2008-03-18 14:20:00,63.43,63.48,62.61,62.86,87600.0,39.1298,39.1607,38.624,38.7782,87600.0
2008-03-18 14:25:00,62.86,62.88,62.17,62.49,78700.0,38.7782,38.7905,38.3525,38.55,78700.0
2008-03-18 14:30:00,62.48,62.6,61.89,62.18,85800.0,38.5438,38.6178,38.1798,38.3587,85800.0
2008-03-18 14:35:00,62.18,62.46,61.98,62.24,106000.0,38.3587,38.5314,38.2353,38.3957,106000.0
2008-03-18 14:40:00,62.26,62.5,62.01,62.04,89600.0,38.4081,38.5561,38.2538,38.2723,89600.0
2008-03-18 14:45:00,62.04,63.03,62.01,63.02,95900.0,38.2723,38.8831,38.2538,38.8769,95900.0
2008-03-18 14:50:00,63.07,63.71,62.99,63.32,131700.0,38.9078,39.3026,38.8584,39.062,131700.0
2008-03-18 14:55:00,63.33,63.77,62.96,63.69,85900.0,39.0681,39.3396,38.8399,39.2902,85900.0
2008-03-18 15:00:00,63.75,63.79,63.23,63.37,64000.0,39.3272,39.3519,39.0065,39.0928,64000.0
2008-03-18 15:05:00,63.37,63.72,63.25,63.56,51400.0,39.0928,39.3087,39.0188,39.21,51400.0
2008-03-18 15:10:00,63.56,63.9,63.34,63.55,60800.0,39.21,39.4198,39.0743,39.2039,60800.0
2008-03-18 15:15:00,63.53,63.53,63.31,63.49,33100.0,39.1915,39.1915,39.0558,39.1669,33100.0
2008-03-18 15:20:00,63.5,63.78,63.41,63.47,47600.0,39.173,39.3458,39.1175,39.1545,47600.0
2008-03-18 15:25:00,63.51,63.69,63.13,63.35,48600.0,39.1792,39.2902,38.9448,39.0805,48600.0
2008-03-18 15:30:00,63.33,63.76,63.28,63.49,51600.0,39.0681,39.3334,39.0373,39.1669,51600.0
2008-03-18 15:35:00,63.43,63.75,63.4,63.66,51800.0,39.1298,39.3272,39.1113,39.2717,51800.0
2008-03-18 15:40:00,63.65,63.96,63.57,63.86,92700.0,39.2656,39.4568,39.2162,39.3951,92700.0
2008-03-18 15:45:00,63.86,63.93,63.66,63.79,62000.0,39.3951,39.4383,39.2717,39.3519,62000.0
2008-03-18 15:50:00,63.78,64.05,63.78,63.98,112200.0,39.3458,39.5123,39.3458,39.4691,112200.0
2008-03-18 15:55:00,63.99,64.45,63.98,64.21,143400.0,39.4753,39.7591,39.4691,39.611,143400.0
2008-03-19 09:30:00,64.49,65.2,64.49,65.12,108400.0,39.7837,40.2217,39.7837,40.1724,108400.0
2008-03-19 09:35:00,65.13,65.14,64.44,64.76,84000.0,40.1786,40.1847,39.7529,39.9503,84000.0
2008-03-19 09:40:00,64.78,65.23,64.78,65.15,80800.0,39.9626,40.2403,39.9626,40.1909,80800.0
2008-03-19 09:45:00,65.14,65.24,64.83,65.19,84300.0,40.1847,40.2464,39.9935,40.2156,84300.0
2008-03-19 09:50:00,65.14,65.69,64.98,65.39,83100.0,40.1847,40.524,40.086,40.339,83100.0
2008-03-19 09:55:00,65.39,65.51,65.01,65.06,75200.0,40.339,40.413,40.1045,40.1354,75200.0
2008-03-19 10:00:00,65.06,65.18,64.79,65.06,98700.0,40.1354,40.2094,39.9688,40.1354,98700.0
2008-03-19 10:05:00,65.08,65.2,64.83,64.83,46800.0,40.1477,40.2217,39.9935,39.9935,46800.0
2008-03-19 10:10:00,64.83,64.94,64.69,64.69,89500.0,39.9935,40.0614,39.9071,39.9071,89500.0
2008-03-19 10:15:00,64.71,64.83,64.5,64.7,52500.0,39.9195,39.9935,39.7899,39.9133,52500.0
2008-03-19 10:20:00,64.69,64.73,64.5,64.65,107700.0,39.9071,39.9318,39.7899,39.8825,107700.0
2008-03-19 10:25:00,64.63,64.65,64.3,64.37,83100.0,39.8701,39.8825,39.6665,39.7097,83100.0
2008-03-19 10:30:00,64.36,64.36,63.71,63.71,53400.0,39.7036,39.7036,39.3026,39.3026,53400.0
2008-03-19 10:35:00,63.73,63.93,63.54,63.75,93300.0,39.3149,39.4383,39.1977,39.3272,93300.0
2008-03-19 10:40:00,63.75,63.75,63.19,63.39,70900.0,39.3272,39.3272,38.9818,39.1052,70900.0
2008-03-19 10:45:00,63.39,63.78,63.39,63.73,49400.0,39.1052,39.3458,39.1052,39.3149,49400.0
2008-03-19 10:50:00,63.73,63.98,63.65,63.83,48000.0,39.3149,39.4691,39.2656,39.3766,48000.0
2008-03-19 10:55:00,63.79,63.85,63.68,63.83,34700.0,39.3519,39.3889,39.2841,39.3766,34700.0
2008-03-19 11:00:00,63.79,64.37,63.74,64.31,32900.0,39.3519,39.7097,39.3211,39.6727,32900.0
2008-03-19 11:05:00,64.33,64.33,63.9,64.03,45900.0,39.685,39.685,39.4198,39.5,45900.0
2008-03-19 11:10:00,64.01,64.14,63.86,64.0,43000.0,39.4876,39.5678,39.3951,39.4815,43000.0
2008-03-19 11:15:00,64.0,64.04,63.93,63.97,37800.0,39.4815,39.5061,39.4383,39.463,37800.0
2008-03-19 11:20:00,63.96,64.25,63.95,64.25,31500.0,39.4568,39.6357,39.4506,39.6357,31500.0
2008-03-19 11:25:00,64.25,64.48,64.25,64.35,44000.0,39.6357,39.7776,39.6357,39.6974,44000.0
2008-03-19 11:30:00,64.34,64.48,64.17,64.44,72200.0,39.6912,39.7776,39.5863,39.7529,72200.0
2008-03-19 11:35:00,64.43,64.53,64.37,64.44,44900.0,39.7467,39.8084,39.7097,39.7529,44900.0
2008-03-19 11:40:00,64.44,64.55,64.4,64.4,38400.0,39.7529,39.8208,39.7282,39.7282,38400.0
2008-03-19 11:45:00,64.4,64.44,64.23,64.28,45100.0,39.7282,39.7529,39.6234,39.6542,45100.0
2008-03-19 11:50:00,64.29,64.6,64.28,64.43,32400.0,39.6604,39.8516,39.6542,39.7467,32400.0
2008-03-19 11:55:00,64.45,64.59,64.41,64.44,40200.0,39.7591,39.8454,39.7344,39.7529,40200.0
2008-03-19 12:00:00,64.45,64.51,64.14,64.2,42300.0,39.7591,39.7961,39.5678,39.6048,42300.0
2008-03-19 12:05:00,64.21,64.54,64.21,64.54,28700.0,39.611,39.8146,39.611,39.8146,28700.0
2008-03-19 12:10:00,64.54,64.54,64.33,64.33,33600.0,39.8146,39.8146,39.685,39.685,33600.0
2008-03-19 12:15:00,64.32,64.54,64.25,64.46,52600.0,39.6789,39.8146,39.6357,39.7652,52600.0
2008-03-19 12:20:00,64.49,64.51,64.23,64.26,31200.0,39.7837,39.7961,39.6234,39.6419,31200.0
2008-03-19 12:25:00,64.26,64.38,64.05,64.14,47000.0,39.6419,39.7159,39.5123,39.5678,47000.0
2008-03-19 12:30:00,64.14,64.18,63.88,63.91,34700.0,39.5678,39.5925,39.4074,39.4259,34700.0
2008-03-19 12:35:00,63.92,64.07,63.74,63.85,50700.0,39.4321,39.5247,39.3211,39.3889,50700.0
2008-03-19 12:40:00,63.84,63.88,63.56,63.8,26000.0,39.3828,39.4074,39.21,39.3581,26000.0
2008-03-19 12:45:00,63.83,63.93,63.63,63.79,35600.0,39.3766,39.4383,39.2532,39.3519,35600.0
2008-03-19 12:50:00,63.77,64.03,63.73,63.88,49500.0,39.3396,39.5,39.3149,39.4074,49500.0
2008-03-19 12:55:00,63.9,63.93,63.66,63.68,19000.0,39.4198,39.4383,39.2717,39.2841,19000.0
2008-03-19 13:00:00,63.69,63.81,63.49,63.66,28600.0,39.2902,39.3643,39.1669,39.2717,28600.0
2008-03-19 13:05:00,63.66,63.89,63.65,63.67,33600.0,39.2717,39.4136,39.2656,39.2779,33600.0
2008-03-19 13:10:00,63.7,63.74,63.58,63.62,36900.0,39.2964,39.3211,39.2224,39.247,36900.0
2008-03-19 13:15:00,63.6,63.82,63.45,63.8,46800.0,39.2347,39.3704,39.1422,39.3581,46800.0
2008-03-19 13:20:00,63.82,64.03,63.68,63.91,37700.0,39.3704,39.5,39.2841,39.4259,37700.0
2008-03-19 13:25:00,63.9,63.9,63.59,63.64,40300.0,39.4198,39.4198,39.2285,39.2594,40300.0
2008-03-19 13:30:00,63.61,63.68,63.2,63.39,42200.0,39.2409,39.2841,38.988,39.1052,42200.0
2008-03-19 13:35:00,63.37,63.39,62.97,63.31,36100.0,39.0928,39.1052,38.8461,39.0558,36100.0
2008-03-19 13:40:00,63.28,63.46,63.13,63.44,22900.0,39.0373,39.1483,38.9448,39.136,22900.0
2008-03-19 13:45:00,63.43,63.63,63.37,63.43,28500.0,39.1298,39.2532,39.0928,39.1298,28500.0
2008-03-19 13:50:00,63.43,63.43,62.98,63.28,34400.0,39.1298,39.1298,38.8522,39.0373,34400.0
2008-03-19 13:55:00,63.28,63.38,63.07,63.25,37900.0,39.0373,39.099,38.9078,39.0188,37900.0
2008-03-19 14:00:00,63.27,63.56,63.14,63.14,54500.0,39.0311,39.21,38.9509,38.9509,54500.0
2008-03-19 14:05:00,63.13,63.36,63.04,63.36,36600.0,38.9448,39.0867,38.8892,39.0867,36600.0
2008-03-19 14:10:00,63.34,63.7,63.32,63.69,125200.0,39.0743,39.2964,39.062,39.2902,125200.0
2008-03-19 14:15:00,63.67,63.68,63.15,63.37,68400.0,39.2779,39.2841,38.9571,39.0928,68400.0
2008-03-19 14:20:00,63.38,63.7,63.34,63.56,66700.0,39.099,39.2964,39.0743,39.21,66700.0
2008-03-19 14:25:00,63.54,63.7,63.36,63.63,88500.0,39.1977,39.2964,39.0867,39.2532,88500.0
2008-03-19 14:30:00,63.63,63.68,63.38,63.4,84600.0,39.2532,39.2841,39.099,39.1113,84600.0
2008-03-19 14:35:00,63.4,63.48,62.93,63.0,75300.0,39.1113,39.1607,38.8214,38.8646,75300.0
2008-03-19 14:40:00,62.98,63.4,62.88,63.32,50700.0,38.8522,39.1113,38.7905,39.062,50700.0
2008-03-19 14:45:00,63.34,63.68,63.31,63.52,65500.0,39.0743,39.2841,39.0558,39.1854,65500.0
2008-03-19 14:50:00,63.52,64.01,63.52,64.01,52300.0,39.1854,39.4876,39.1854,39.4876,52300.0
2008-03-19 14:55:00,64.01,64.17,63.93,64.03,101300.0,39.4876,39.5863,39.4383,39.5,101300.0
2008-03-19 15:00:00,64.05,64.25,63.8,64.07,73800.0,39.5123,39.6357,39.3581,39.5247,73800.0
2008-03-19 15:05:00,64.08,64.33,63.97,64.21,63600.0,39.5308,39.685,39.463,39.611,63600.0
2008-03-19 15:10:00,64.22,64.31,63.89,63.97,56600.0,39.6172,39.6727,39.4136,39.463,56600.0
2008-03-19 15:15:00,63.97,64.11,63.77,63.86,40500.0,39.463,39.5493,39.3396,39.3951,40500.0
2008-03-19 15:20:00,63.9,64.12,63.59,63.59,44700.0,39.4198,39.5555,39.2285,39.2285,44700.0
2008-03-19 15:25:00,63.61,63.87,63.53,63.66,57500.0,39.2409,39.4013,39.1915,39.2717,57500.0
2008-03-19 15:30:00,63.66,63.96,63.55,63.71,71300.0,39.2717,39.4568,39.2039,39.3026,71300.0
2008-03-19 15:35:00,63.69,63.81,63.51,63.62,96500.0,39.2902,39.3643,39.1792,39.247,96500.0
2008-03-19 15:40:00,63.6,63.87,63.59,63.83,73500.0,39.2347,39.4013,39.2285,39.3766,73500.0
2008-03-19 15:45:00,63.81,63.96,63.25,63.71,62600.0,39.3643,39.4568,39.0188,39.3026,62600.0
2008-03-19 15:50:00,63.71,63.9,63.33,63.35,98700.0,39.3026,39.4198,39.0681,39.0805,98700.0
2008-03-19 15:55:00,63.36,63.65,63.25,63.51,185700.0,39.0867,39.2656,39.0188,39.1792,185700.0
2008-03-20 09:30:00,64.0,64.35,63.75,64.01,474500.0,39.4815,39.6974,39.3272,39.4876,474500.0
2008-03-20 09:35:00,64.02,64.53,64.02,64.53,38600.0,39.4938,39.8084,39.4938,39.8084,38600.0
2008-03-20 09:40:00,64.53,64.65,64.34,64.45,47400.0,39.8084,39.8825,39.6912,39.7591,47400.0
2008-03-20 09:45:00,64.41,64.72,64.34,64.68,55500.0,39.7344,39.9256,39.6912,39.901,55500.0
2008-03-20 09:50:00,64.7,64.73,64.39,64.7,50600.0,39.9133,39.9318,39.7221,39.9133,50600.0
2008-03-20 09:55:00,64.71,64.71,64.37,64.49,51600.0,39.9195,39.9195,39.7097,39.7837,51600.0
2008-03-20 10:00:00,64.49,65.2,64.49,65.19,67000.0,39.7837,40.2217,39.7837,40.2156,67000.0
2008-03-20 10:05:00,65.16,65.16,64.64,64.81,27500.0,40.1971,40.1971,39.8763,39.9812,27500.0
2008-03-20 10:10:00,64.78,64.84,64.37,64.52,29900.0,39.9626,39.9997,39.7097,39.8023,29900.0
2008-03-20 10:15:00,64.52,64.65,64.48,64.5,77500.0,39.8023,39.8825,39.7776,39.7899,77500.0
2008-03-20 10:20:00,64.52,64.9,64.49,64.58,69200.0,39.8023,40.0367,39.7837,39.8393,69200.0
2008-03-20 10:25:00,64.59,64.77,64.47,64.71,22200.0,39.8454,39.9565,39.7714,39.9195,22200.0
2008-03-20 10:30:00,64.67,64.93,64.5,64.83,34700.0,39.8948,40.0552,39.7899,39.9935,34700.0
2008-03-20 10:35:00,64.84,64.88,64.5,64.51,23000.0,39.9997,40.0243,39.7899,39.7961,23000.0
2008-03-20 10:40:00,64.51,64.74,64.36,64.62,26000.0,39.7961,39.938,39.7036,39.8639,26000.0
2008-03-20 10:45:00,64.62,64.8,64.56,64.59,47000.0,39.8639,39.975,39.8269,39.8454,47000.0
2008-03-20 10:50:00,64.6,64.79,64.6,64.73,43100.0,39.8516,39.9688,39.8516,39.9318,43100.0
2008-03-20 10:55:00,64.73,65.05,64.67,65.04,28100.0,39.9318,40.1292,39.8948,40.123,28100.0
2008-03-20 11:00:00,65.07,65.13,64.82,64.92,31200.0,40.1415,40.1786,39.9873,40.049,31200.0
2008-03-20 11:05:00,64.95,65.0,64.86,64.94,48600.0,40.0675,40.0984,40.012,40.0614,48600.0
2008-03-20 11:10:00,64.94,64.94,64.7,64.88,29800.0,40.0614,40.0614,39.9133,40.0243,29800.0
2008-03-20 11:15:00,64.91,65.1,64.89,64.97,41900.0,40.0428,40.1601,40.0305,40.0799,41900.0
2008-03-20 11:20:00,64.98,65.26,64.94,65.17,65700.0,40.086,40.2588,40.0614,40.2032,65700.0
2008-03-20 11:25:00,65.17,65.23,65.02,65.1,41200.0,40.2032,40.2403,40.1107,40.1601,41200.0
2008-03-20 11:30:00,65.14,65.16,65.04,65.08,23100.0,40.1847,40.1971,40.123,40.1477,23100.0
2008-03-20 11:35:00,65.1,65.12,64.97,65.04,29500.0,40.1601,40.1724,40.0799,40.123,29500.0
2008-03-20 11:40:00,65.06,65.26,65.03,65.22,27400.0,40.1354,40.2588,40.1169,40.2341,27400.0
2008-03-20 11:45:00,65.24,65.3,64.83,64.99,64700.0,40.2464,40.2834,39.9935,40.0922,64700.0
2008-03-20 11:50:00,64.95,65.17,64.69,64.99,30600.0,40.0675,40.2032,39.9071,40.0922,30600.0
2008-03-20 11:55:00,64.96,65.01,64.79,64.94,23800.0,40.0737,40.1045,39.9688,40.0614,23800.0
2008-03-20 12:00:00,64.94,65.26,64.94,65.22,25700.0,40.0614,40.2588,40.0614,40.2341,25700.0
2008-03-20 12:05:00,65.2,65.45,64.93,64.98,49300.0,40.2217,40.376,40.0552,40.086,49300.0
2008-03-20 12:10:00,64.99,65.2,64.68,65.15,63300.0,40.0922,40.2217,39.901,40.1909,63300.0
2008-03-20 12:15:00,65.13,65.41,65.07,65.25,28000.0,40.1786,40.3513,40.1415,40.2526,28000.0
2008-03-20 12:20:00,65.25,65.28,64.95,64.97,20800.0,40.2526,40.2711,40.0675,40.0799,20800.0
2008-03-20 12:25:00,64.95,65.04,64.92,64.96,13100.0,40.0675,40.123,40.049,40.0737,13100.0
2008-03-20 12:30:00,64.98,65.12,64.88,64.95,22800.0,40.086,40.1724,40.0243,40.0675,22800.0
2008-03-20 12:35:00,64.92,64.98,64.7,64.9,35600.0,40.049,40.086,39.9133,40.0367,35600.0
2008-03-20 12:40:00,64.9,65.16,64.68,64.94,49800.0,40.0367,40.1971,39.901,40.0614,49800.0
2008-03-20 12:45:00,64.97,65.08,64.77,65.08,26700.0,40.0799,40.1477,39.9565,40.1477,26700.0
2008-03-20 12:50:00,65.09,65.33,65.08,65.31,19300.0,40.1539,40.3019,40.1477,40.2896,19300.0
2008-03-20 12:55:00,65.3,65.33,65.0,65.01,11100.0,40.2834,40.3019,40.0984,40.1045,11100.0
2008-03-20 13:00:00,65.02,65.2,65.02,65.17,42800.0,40.1107,40.2217,40.1107,40.2032,42800.0
2008-03-20 13:05:00,65.16,65.2,65.05,65.19,11600.0,40.1971,40.2217,40.1292,40.2156,11600.0
2008-03-20 13:10:00,65.14,65.18,65.0,65.16,19500.0,40.1847,40.2094,40.0984,40.1971,19500.0
2008-03-20 13:15:00,65.16,65.22,65.02,65.17,11600.0,40.1971,40.2341,40.1107,40.2032,11600.0
2008-03-20 13:20:00,65.18,65.42,65.18,65.42,32100.0,40.2094,40.3575,40.2094,40.3575,32100.0
2008-03-20 13:25:00,65.44,65.57,65.4,65.52,32500.0,40.3698,40.45,40.3451,40.4192,32500.0
2008-03-20 13:30:00,65.5,65.75,65.42,65.69,32100.0,40.4068,40.561,40.3575,40.524,32100.0
2008-03-20 13:35:00,65.66,65.99,65.65,65.98,75800.0,40.5055,40.7091,40.4994,40.7029,75800.0
2008-03-20 13:40:00,65.97,66.07,65.86,66.05,49300.0,40.6968,40.7584,40.6289,40.7461,49300.0
2008-03-20 13:45:00,66.06,66.36,65.99,66.27,115900.0,40.7523,40.9373,40.7091,40.8818,115900.0
2008-03-20 13:50:00,66.2,66.24,65.9,66.12,47900.0,40.8386,40.8633,40.6536,40.7893,47900.0
2008-03-20 13:55:00,66.13,66.17,65.88,65.96,30400.0,40.7955,40.8201,40.6412,40.6906,30400.0
2008-03-20 14:00:00,65.95,66.17,65.84,65.87,45700.0,40.6844,40.8201,40.6166,40.6351,45700.0
2008-03-20 14:05:00,65.86,66.06,65.81,65.93,47900.0,40.6289,40.7523,40.5981,40.6721,47900.0
2008-03-20 14:10:00,65.94,66.04,65.89,65.94,54700.0,40.6783,40.7399,40.6474,40.6783,54700.0
2008-03-20 14:15:00,65.94,66.15,65.93,65.96,53000.0,40.6783,40.8078,40.6721,40.6906,53000.0
2008-03-20 14:20:00,65.96,66.18,65.83,66.12,32600.0,40.6906,40.8263,40.6104,40.7893,32600.0
2008-03-20 14:25:00,66.12,66.41,66.12,66.4,45600.0,40.7893,40.9682,40.7893,40.962,45600.0
2008-03-20 14:30:00,66.41,66.55,66.34,66.41,76800.0,40.9682,41.0546,40.925,40.9682,76800.0
2008-03-20 14:35:00,66.41,66.79,66.41,66.65,60500.0,40.9682,41.2026,40.9682,41.1162,60500.0
2008-03-20 14:40:00,66.64,66.77,66.47,66.53,83900.0,41.1101,41.1903,41.0052,41.0422,83900.0
2008-03-20 14:45:00,66.53,66.89,66.53,66.88,54900.0,41.0422,41.2643,41.0422,41.2581,54900.0
2008-03-20 14:50:00,66.91,67.2,66.83,67.09,75400.0,41.2766,41.4555,41.2273,41.3877,75400.0
2008-03-20 14:55:00,67.09,67.17,66.85,67.05,53300.0,41.3877,41.437,41.2396,41.363,53300.0
2008-03-20 15:00:00,67.01,67.34,66.98,67.34,74200.0,41.3383,41.5419,41.3198,41.5419,74200.0
2008-03-20 15:05:00,67.33,67.33,67.06,67.1,82800.0,41.5357,41.5357,41.3692,41.3939,82800.0
2008-03-20 15:10:00,67.1,67.31,67.1,67.31,49400.0,41.3939,41.5234,41.3939,41.5234,49400.0
2008-03-20 15:15:00,67.31,67.47,67.22,67.42,59200.0,41.5234,41.6221,41.4679,41.5913,59200.0
2008-03-20 15:20:00,67.39,67.56,67.29,67.29,88700.0,41.5728,41.6776,41.5111,41.5111,88700.0
2008-03-20 15:25:00,67.3,67.34,67.0,67.13,50200.0,41.5172,41.5419,41.3322,41.4124,50200.0
2008-03-20 15:30:00,67.14,67.29,67.08,67.29,57800.0,41.4185,41.5111,41.3815,41.5111,57800.0
2008-03-20 15:35:00,67.3,67.3,67.0,67.13,58100.0,41.5172,41.5172,41.3322,41.4124,58100.0
2008-03-20 15:40:00,67.16,67.51,67.14,67.43,79400.0,41.4309,41.6468,41.4185,41.5974,79400.0
2008-03-20 15:45:00,67.44,67.71,67.42,67.51,129500.0,41.6036,41.7702,41.5913,41.6468,129500.0
2008-03-20 15:50:00,67.47,67.73,67.4,67.64,191100.0,41.6221,41.7825,41.5789,41.727,191100.0
2008-03-20 15:55:00,67.61,67.92,67.52,67.62,175900.0,41.7085,41.8997,41.6529,41.7146,175900.0
2008-03-24 09:30:00,66.75,67.84,66.75,67.83,75100.0,41.1779,41.8504,41.1779,41.8442,75100.0
2008-03-24 09:35:00,67.82,68.28,67.81,68.03,99800.0,41.838,42.1218,41.8318,41.9676,99800.0
2008-03-24 09:40:00,68.07,68.72,67.7,68.7,88900.0,41.9922,42.3932,41.764,42.3809,88900.0
2008-03-24 09:45:00,68.55,69.12,68.54,69.06,128400.0,42.2884,42.64,42.2822,42.603,128400.0
2008-03-24 09:50:00,69.07,70.12,69.07,69.76,227200.0,42.6091,43.2569,42.6091,43.0348,227200.0
2008-03-24 09:55:00,69.72,70.5,69.25,70.47,170000.0,43.0101,43.4913,42.7202,43.4728,170000.0
2008-03-24 10:00:00,70.48,71.1,70.43,71.1,148900.0,43.479,43.8614,43.4481,43.8614,148900.0
2008-03-24 10:05:00,71.08,71.2,70.65,71.04,112600.0,43.8491,43.9231,43.5838,43.8244,112600.0
2008-03-24 10:10:00,71.03,71.04,70.32,70.55,91700.0,43.8183,43.8244,43.3803,43.5222,91700.0
2008-03-24 10:15:00,70.5,70.53,70.11,70.27,51900.0,43.4913,43.5098,43.2507,43.3494,51900.0
2008-03-24 10:20:00,70.22,70.31,69.7,69.8,72000.0,43.3186,43.3741,42.9978,43.0595,72000.0
2008-03-24 10:25:00,69.8,70.01,69.56,69.58,70400.0,43.0595,43.189,42.9114,42.9238,70400.0
2008-03-24 10:30:00,69.58,69.76,69.52,69.7,47000.0,42.9238,43.0348,42.8867,42.9978,47000.0
2008-03-24 10:35:00,69.69,69.78,69.59,69.7,56500.0,42.9916,43.0471,42.9299,42.9978,56500.0
2008-03-24 10:40:00,69.7,69.98,69.64,69.89,42000.0,42.9978,43.1705,42.9608,43.115,42000.0
2008-03-24 10:45:00,69.88,69.9,69.58,69.66,75100.0,43.1088,43.1212,42.9238,42.9731,75100.0
2008-03-24 10:50:00,69.71,69.76,69.59,69.68,48700.0,43.004,43.0348,42.9299,42.9854,48700.0
2008-03-24 10:55:00,69.67,69.8,69.52,69.61,45400.0,42.9793,43.0595,42.8867,42.9423,45400.0
2008-03-24 11:00:00,69.59,69.67,69.45,69.45,34400.0,42.9299,42.9793,42.8436,42.8436,34400.0
2008-03-24 11:05:00,69.48,69.51,69.43,69.47,36900.0,42.8621,42.8806,42.8312,42.8559,36900.0
2008-03-24 11:10:00,69.47,69.56,69.36,69.41,56400.0,42.8559,42.9114,42.788,42.8189,56400.0
2008-03-24 11:15:00,69.45,69.65,69.34,69.5,71100.0,42.8436,42.9669,42.7757,42.8744,71100.0
2008-03-24 11:20:00,69.48,69.48,69.35,69.46,36100.0,42.8621,42.8621,42.7819,42.8497,36100.0
2008-03-24 11:25:00,69.45,69.53,69.35,69.51,44700.0,42.8436,42.8929,42.7819,42.8806,44700.0
2008-03-24 11:30:00,69.51,69.62,69.39,69.59,54400.0,42.8806,42.9484,42.8065,42.9299,54400.0
2008-03-24 11:35:00,69.59,69.64,69.42,69.64,40000.0,42.9299,42.9608,42.8251,42.9608,40000.0
2008-03-24 11:40:00,69.65,69.81,69.57,69.62,51000.0,42.9669,43.0656,42.9176,42.9484,51000.0
2008-03-24 11:45:00,69.63,69.63,69.38,69.43,29800.0,42.9546,42.9546,42.8004,42.8312,29800.0
2008-03-24 11:50:00,69.41,69.5,69.29,69.43,38600.0,42.8189,42.8744,42.7449,42.8312,38600.0
2008-03-24 11:55:00,69.44,69.55,69.4,69.5,21100.0,42.8374,42.9053,42.8127,42.8744,21100.0
2008-03-24 12:00:00,69.52,69.53,69.36,69.45,27500.0,42.8867,42.8929,42.788,42.8436,27500.0
2008-03-24 12:05:00,69.45,69.46,69.2,69.32,34200.0,42.8436,42.8497,42.6893,42.7634,34200.0
2008-03-24 12:10:00,69.28,69.32,69.1,69.13,23800.0,42.7387,42.7634,42.6276,42.6462,23800.0
2008-03-24 12:15:00,69.13,69.5,69.12,69.48,27900.0,42.6462,42.8744,42.64,42.8621,27900.0
2008-03-24 12:20:00,69.47,69.48,69.38,69.44,21000.0,42.8559,42.8621,42.8004,42.8374,21000.0
2008-03-24 12:25:00,69.41,69.59,69.29,69.56,50900.0,42.8189,42.9299,42.7449,42.9114,50900.0
2008-03-24 12:30:00,69.53,69.67,69.41,69.53,28600.0,42.8929,42.9793,42.8189,42.8929,28600.0
2008-03-24 12:35:00,69.53,69.55,69.45,69.49,32200.0,42.8929,42.9053,42.8436,42.8682,32200.0
2008-03-24 12:40:00,69.48,69.54,69.4,69.46,36400.0,42.8621,42.8991,42.8127,42.8497,36400.0
2008-03-24 12:45:00,69.47,69.47,69.22,69.26,56800.0,42.8559,42.8559,42.7017,42.7264,56800.0
2008-03-24 12:50:00,69.27,69.51,69.11,69.14,46700.0,42.7325,42.8806,42.6338,42.6523,46700.0
2008-03-24 12:55:00,69.19,69.25,69.13,69.19,54400.0,42.6832,42.7202,42.6462,42.6832,54400.0
2008-03-24 13:00:00,69.19,69.25,69.13,69.18,69800.0,42.6832,42.7202,42.6462,42.677,69800.0
2008-03-24 13:05:00,69.17,69.2,69.13,69.15,24400.0,42.6708,42.6893,42.6462,42.6585,24400.0
2008-03-24 13:10:00,69.16,69.19,69.02,69.03,40000.0,42.6647,42.6832,42.5783,42.5845,40000.0
2008-03-24 13:15:00,69.03,69.13,68.92,68.96,19000.0,42.5845,42.6462,42.5166,42.5413,19000.0
2008-03-24 13:20:00,68.96,69.14,68.94,69.12,28400.0,42.5413,42.6523,42.5289,42.64,28400.0
2008-03-24 13:25:00,69.13,69.17,69.1,69.12,31200.0,42.6462,42.6708,42.6276,42.64,31200.0
2008-03-24 13:30:00,69.1,69.12,68.98,69.1,20000.0,42.6276,42.64,42.5536,42.6276,20000.0
2008-03-24 13:35:00,69.1,69.13,69.07,69.11,28400.0,42.6276,42.6462,42.6091,42.6338,28400.0
2008-03-24 13:40:00,69.11,69.16,69.1,69.14,20100.0,42.6338,42.6647,42.6276,42.6523,20100.0
2008-03-24 13:45:00,69.14,69.16,68.92,69.0,36400.0,42.6523,42.6647,42.5166,42.566,36400.0
2008-03-24 13:50:00,69.0,69.09,68.98,69.08,18900.0,42.566,42.6215,42.5536,42.6153,18900.0
2008-03-24 13:55:00,69.07,69.17,69.01,69.14,17400.0,42.6091,42.6708,42.5721,42.6523,17400.0
2008-03-24 14:00:00,69.15,69.22,68.98,69.05,66700.0,42.6585,42.7017,42.5536,42.5968,66700.0
2008-03-24 14:05:00,69.06,69.06,68.85,68.87,31700.0,42.603,42.603,42.4734,42.4858,31700.0
2008-03-24 14:10:00,68.9,69.1,68.86,68.98,69500.0,42.5043,42.6276,42.4796,42.5536,69500.0
2008-03-24 14:15:00,68.96,69.0,68.85,69.0,38800.0,42.5413,42.566,42.4734,42.566,38800.0
2008-03-24 14:20:00,69.01,69.07,68.92,68.99,35600.0,42.5721,42.6091,42.5166,42.5598,35600.0
2008-03-24 14:25:00,69.0,69.05,68.88,69.04,30500.0,42.566,42.5968,42.4919,42.5906,30500.0
2008-03-24 14:30:00,69.07,69.09,68.93,69.0,30600.0,42.6091,42.6215,42.5228,42.566,30600.0
2008-03-24 14:35:00,69.02,69.1,68.75,68.95,38600.0,42.5783,42.6276,42.4117,42.5351,38600.0
2008-03-24 14:40:00,68.95,69.16,68.93,69.05,42900.0,42.5351,42.6647,42.5228,42.5968,42900.0
2008-03-24 14:45:00,69.05,69.06,68.76,68.76,56200.0,42.5968,42.603,42.4179,42.4179,56200.0
2008-03-24 14:50:00,68.78,69.05,68.72,68.76,55300.0,42.4302,42.5968,42.3932,42.4179,55300.0
2008-03-24 14:55:00,68.75,68.9,68.47,68.9,120500.0,42.4117,42.5043,42.239,42.5043,120500.0
2008-03-24 15:00:00,68.87,69.05,68.78,68.94,98600.0,42.4858,42.5968,42.4302,42.5289,98600.0
2008-03-24 15:05:00,68.93,69.11,68.84,68.89,78900.0,42.5228,42.6338,42.4673,42.4981,78900.0
2008-03-24 15:10:00,68.89,69.17,68.87,69.0,52700.0,42.4981,42.6708,42.4858,42.566,52700.0
2008-03-24 15:15:00,69.01,69.19,68.93,69.09,70400.0,42.5721,42.6832,42.5228,42.6215,70400.0
2008-03-24 15:20:00,69.09,69.18,68.84,68.9,66800.0,42.6215,42.677,42.4673,42.5043,66800.0
2008-03-24 15:25:00,68.9,69.01,68.85,68.87,55800.0,42.5043,42.5721,42.4734,42.4858,55800.0
2008-03-24 15:30:00,68.87,68.98,68.64,68.88,96900.0,42.4858,42.5536,42.3439,42.4919,96900.0
2008-03-24 15:35:00,68.88,69.03,68.75,68.9,118500.0,42.4919,42.5845,42.4117,42.5043,118500.0
2008-03-24 15:40:00,68.89,68.99,68.72,68.95,87700.0,42.4981,42.5598,42.3932,42.5351,87700.0
2008-03-24 15:45:00,68.95,69.0,68.54,68.6,115200.0,42.5351,42.566,42.2822,42.3192,115200.0
2008-03-24 15:50:00,68.61,68.85,68.61,68.77,138400.0,42.3254,42.4734,42.3254,42.4241,138400.0
2008-03-24 15:55:00,68.75,68.94,68.51,68.72,190300.0,42.4117,42.5289,42.2637,42.3932,190300.0
2008-03-25 09:30:00,68.0,68.69,68.0,68.25,158100.0,41.9491,42.3747,41.9491,42.1033,158100.0
2008-03-25 09:35:00,68.27,68.7,68.14,68.62,181700.0,42.1156,42.3809,42.0354,42.3315,181700.0
2008-03-25 09:40:00,68.65,68.88,68.38,68.46,102300.0,42.35,42.4919,42.1835,42.2328,102300.0
2008-03-25 09:45:00,68.47,68.49,68.24,68.25,126000.0,42.239,42.2513,42.0971,42.1033,126000.0
2008-03-25 09:50:00,68.26,68.26,67.96,68.0,193300.0,42.1095,42.1095,41.9244,41.9491,193300.0
2008-03-25 09:55:00,68.0,68.04,67.86,67.92,141400.0,41.9491,41.9737,41.8627,41.8997,141400.0
2008-03-25 10:00:00,67.92,68.05,67.55,67.82,139700.0,41.8997,41.9799,41.6715,41.838,139700.0
2008-03-25 10:05:00,67.83,67.88,67.62,67.66,77600.0,41.8442,41.875,41.7146,41.7393,77600.0
2008-03-25 10:10:00,67.66,67.94,67.56,67.64,71100.0,41.7393,41.912,41.6776,41.727,71100.0
2008-03-25 10:15:00,67.64,67.78,67.54,67.69,51000.0,41.727,41.8133,41.6653,41.7578,51000.0
2008-03-25 10:20:00,67.69,67.87,67.5,67.53,79100.0,41.7578,41.8689,41.6406,41.6591,79100.0
2008-03-25 10:25:00,67.54,67.69,67.43,67.45,64500.0,41.6653,41.7578,41.5974,41.6098,64500.0
2008-03-25 10:30:00,67.51,67.72,67.4,67.58,60700.0,41.6468,41.7763,41.5789,41.69,60700.0
2008-03-25 10:35:00,67.57,67.65,67.41,67.51,63900.0,41.6838,41.7331,41.5851,41.6468,63900.0
2008-03-25 10:40:00,67.48,67.64,67.32,67.6,122300.0,41.6283,41.727,41.5296,41.7023,122300.0
2008-03-25 10:45:00,67.61,67.63,67.35,67.48,38400.0,41.7085,41.7208,41.5481,41.6283,38400.0
2008-03-25 10:50:00,67.49,67.59,67.31,67.45,43500.0,41.6344,41.6961,41.5234,41.6098,43500.0
2008-03-25 10:55:00,67.48,67.55,67.36,67.45,32200.0,41.6283,41.6715,41.5542,41.6098,32200.0
2008-03-25 11:00:00,67.46,67.72,67.39,67.67,51700.0,41.6159,41.7763,41.5728,41.7455,51700.0
2008-03-25 11:05:00,67.68,67.7,67.39,67.4,36000.0,41.7517,41.764,41.5728,41.5789,36000.0
2008-03-25 11:10:00,67.4,67.58,67.39,67.58,27000.0,41.5789,41.69,41.5728,41.69,27000.0
2008-03-25 11:15:00,67.58,67.69,67.35,67.37,34900.0,41.69,41.7578,41.5481,41.5604,34900.0
2008-03-25 11:20:00,67.38,67.58,67.37,67.54,33900.0,41.5666,41.69,41.5604,41.6653,33900.0
2008-03-25 11:25:00,67.54,67.86,67.45,67.75,28900.0,41.6653,41.8627,41.6098,41.7948,28900.0
2008-03-25 11:30:00,67.74,67.85,67.63,67.63,25200.0,41.7887,41.8565,41.7208,41.7208,25200.0
2008-03-25 11:35:00,67.65,67.81,67.54,67.62,34900.0,41.7331,41.8318,41.6653,41.7146,34900.0
2008-03-25 11:40:00,67.63,67.66,67.43,67.54,20000.0,41.7208,41.7393,41.5974,41.6653,20000.0
2008-03-25 11:45:00,67.57,67.6,67.35,67.41,35300.0,41.6838,41.7023,41.5481,41.5851,35300.0
2008-03-25 11:50:00,67.42,67.65,67.39,67.49,46700.0,41.5913,41.7331,41.5728,41.6344,46700.0
2008-03-25 11:55:00,67.5,67.56,67.21,67.33,102500.0,41.6406,41.6776,41.4617,41.5357,102500.0
2008-03-25 12:00:00,67.33,67.57,67.22,67.46,39700.0,41.5357,41.6838,41.4679,41.6159,39700.0
2008-03-25 12:05:00,67.48,67.8,67.46,67.76,38300.0,41.6283,41.8257,41.6159,41.801,38300.0
2008-03-25 12:10:00,67.74,67.79,67.48,67.48,20200.0,41.7887,41.8195,41.6283,41.6283,20200.0
2008-03-25 12:15:00,67.49,67.74,67.47,67.66,35600.0,41.6344,41.7887,41.6221,41.7393,35600.0
2008-03-25 12:20:00,67.66,67.71,67.45,67.46,23100.0,41.7393,41.7702,41.6098,41.6159,23100.0
2008-03-25 12:25:00,67.45,67.75,67.44,67.7,20100.0,41.6098,41.7948,41.6036,41.764,20100.0
2008-03-25 12:30:00,67.68,67.68,67.5,67.6,21800.0,41.7517,41.7517,41.6406,41.7023,21800.0
2008-03-25 12:35:00,67.58,67.64,67.45,67.61,21400.0,41.69,41.727,41.6098,41.7085,21400.0
2008-03-25 12:40:00,67.6,67.66,67.52,67.56,15300.0,41.7023,41.7393,41.6529,41.6776,15300.0
2008-03-25 12:45:00,67.56,67.62,67.4,67.52,23100.0,41.6776,41.7146,41.5789,41.6529,23100.0
2008-03-25 12:50:00,67.54,67.84,67.51,67.82,24700.0,41.6653,41.8504,41.6468,41.838,24700.0
2008-03-25 12:55:00,67.8,67.8,67.35,67.41,47600.0,41.8257,41.8257,41.5481,41.5851,47600.0
2008-03-25 13:00:00,67.42,67.57,67.37,67.4,47900.0,41.5913,41.6838,41.5604,41.5789,47900.0
2008-03-25 13:05:00,67.4,67.64,67.39,67.64,30800.0,41.5789,41.727,41.5728,41.727,30800.0
2008-03-25 13:10:00,67.64,67.69,67.56,67.64,43000.0,41.727,41.7578,41.6776,41.727,43000.0
2008-03-25 13:15:00,67.63,67.67,67.55,67.62,28100.0,41.7208,41.7455,41.6715,41.7146,28100.0
2008-03-25 13:20:00,67.62,67.79,67.53,67.76,25900.0,41.7146,41.8195,41.6591,41.801,25900.0
2008-03-25 13:25:00,67.74,67.76,67.63,67.69,17500.0,41.7887,41.801,41.7208,41.7578,17500.0
2008-03-25 13:30:00,67.72,68.24,67.64,68.14,56400.0,41.7763,42.0971,41.727,42.0354,56400.0
2008-03-25 13:35:00,68.14,68.23,68.0,68.0,29200.0,42.0354,42.0909,41.9491,41.9491,29200.0
2008-03-25 13:40:00,67.95,67.98,67.83,67.95,16400.0,41.9182,41.9367,41.8442,41.9182,16400.0
2008-03-25 13:45:00,67.96,68.02,67.86,68.0,30700.0,41.9244,41.9614,41.8627,41.9491,30700.0
2008-03-25 13:50:00,68.0,68.2,67.95,68.2,24600.0,41.9491,42.0724,41.9182,42.0724,24600.0
2008-03-25 13:55:00,68.21,68.29,67.96,68.02,48700.0,42.0786,42.128,41.9244,41.9614,48700.0
2008-03-25 14:00:00,68.01,68.03,67.87,67.96,26200.0,41.9552,41.9676,41.8689,41.9244,26200.0
2008-03-25 14:05:00,67.98,68.15,67.86,68.12,28100.0,41.9367,42.0416,41.8627,42.0231,28100.0
2008-03-25 14:10:00,68.1,68.1,67.93,67.95,11600.0,42.0108,42.0108,41.9059,41.9182,11600.0
2008-03-25 14:15:00,67.95,67.98,67.78,67.84,14600.0,41.9182,41.9367,41.8133,41.8504,14600.0
2008-03-25 14:20:00,67.86,67.97,67.75,67.8,13300.0,41.8627,41.9306,41.7948,41.8257,13300.0
2008-03-25 14:25:00,67.8,67.91,67.65,67.83,20900.0,41.8257,41.8935,41.7331,41.8442,20900.0
2008-03-25 14:30:00,67.83,67.83,67.45,67.59,25300.0,41.8442,41.8442,41.6098,41.6961,25300.0
2008-03-25 14:35:00,67.6,67.8,67.58,67.72,29800.0,41.7023,41.8257,41.69,41.7763,29800.0
2008-03-25 14:40:00,67.75,67.94,67.64,67.9,33100.0,41.7948,41.912,41.727,41.8874,33100.0
2008-03-25 14:45:00,67.9,67.94,67.68,67.94,27200.0,41.8874,41.912,41.7517,41.912,27200.0
2008-03-25 14:50:00,67.92,68.05,67.78,67.98,34700.0,41.8997,41.9799,41.8133,41.9367,34700.0
2008-03-25 14:55:00,68.01,68.01,67.8,67.85,15900.0,41.9552,41.9552,41.8257,41.8565,15900.0
2008-03-25 15:00:00,67.84,67.97,67.83,67.93,15000.0,41.8504,41.9306,41.8442,41.9059,15000.0
2008-03-25 15:05:00,67.95,68.05,67.84,67.88,29100.0,41.9182,41.9799,41.8504,41.875,29100.0
2008-03-25 15:10:00,67.86,68.03,67.77,67.99,30600.0,41.8627,41.9676,41.8072,41.9429,30600.0
2008-03-25 15:15:00,68.01,68.05,67.81,67.84,23400.0,41.9552,41.9799,41.8318,41.8504,23400.0
2008-03-25 15:20:00,67.84,68.0,67.8,67.98,30000.0,41.8504,41.9491,41.8257,41.9367,30000.0
2008-03-25 15:25:00,67.98,67.98,67.73,67.87,34600.0,41.9367,41.9367,41.7825,41.8689,34600.0
2008-03-25 15:30:00,67.89,67.97,67.82,67.84,33400.0,41.8812,41.9306,41.838,41.8504,33400.0
2008-03-25 15:35:00,67.82,67.89,67.72,67.79,47600.0,41.838,41.8812,41.7763,41.8195,47600.0
2008-03-25 15:40:00,67.79,67.96,67.71,67.79,88200.0,41.8195,41.9244,41.7702,41.8195,88200.0
2008-03-25 15:45:00,67.79,67.89,67.7,67.71,68500.0,41.8195,41.8812,41.764,41.7702,68500.0
2008-03-25 15:50:00,67.7,67.78,67.52,67.74,78700.0,41.764,41.8133,41.6529,41.7887,78700.0
2008-03-25 15:55:00,67.75,67.8,67.68,67.79,78600.0,41.7948,41.8257,41.7517,41.8195,78600.0
2008-03-26 09:30:00,67.35,67.45,67.03,67.19,59200.0,41.5481,41.6098,41.3507,41.4494,59200.0
2008-03-26 09:35:00,67.1,67.19,67.04,67.15,60700.0,41.3939,41.4494,41.3568,41.4247,60700.0
2008-03-26 09:40:00,67.12,67.29,67.06,67.16,53700.0,41.4062,41.5111,41.3692,41.4309,53700.0
2008-03-26 09:45:00,67.16,67.35,66.96,67.01,136000.0,41.4309,41.5481,41.3075,41.3383,136000.0
2008-03-26 09:50:00,67.03,67.24,66.98,67.13,121000.0,41.3507,41.4802,41.3198,41.4124,121000.0
2008-03-26 09:55:00,67.11,67.28,67.08,67.16,54600.0,41.4,41.5049,41.3815,41.4309,54600.0
2008-03-26 10:00:00,67.13,67.79,67.13,67.34,77900.0,41.4124,41.8195,41.4124,41.5419,77900.0
2008-03-26 10:05:00,67.36,67.61,67.34,67.6,27200.0,41.5542,41.7085,41.5419,41.7023,27200.0
2008-03-26 10:10:00,67.59,67.69,67.4,67.53,86500.0,41.6961,41.7578,41.5789,41.6591,86500.0
2008-03-26 10:15:00,67.54,67.73,67.45,67.53,42000.0,41.6653,41.7825,41.6098,41.6591,42000.0
2008-03-26 10:20:00,67.54,67.65,67.46,67.49,32100.0,41.6653,41.7331,41.6159,41.6344,32100.0
2008-03-26 10:25:00,67.48,67.53,67.22,67.22,108400.0,41.6283,41.6591,41.4679,41.4679,108400.0
2008-03-26 10:30:00,67.22,67.22,66.44,66.63,80500.0,41.4679,41.4679,40.9867,41.1039,80500.0
2008-03-26 10:35:00,66.63,66.79,66.63,66.68,47100.0,41.1039,41.2026,41.1039,41.1348,47100.0
2008-03-26 10:40:00,66.67,66.69,66.49,66.57,63500.0,41.1286,41.1409,41.0175,41.0669,63500.0
2008-03-26 10:45:00,66.57,66.6,66.35,66.37,40800.0,41.0669,41.0854,40.9312,40.9435,40800.0
2008-03-26 10:50:00,66.37,66.68,66.34,66.68,46800.0,40.9435,41.1348,40.925,41.1348,46800.0
2008-03-26 10:55:00,66.66,66.82,66.65,66.76,49600.0,41.1224,41.2211,41.1162,41.1841,49600.0
2008-03-26 11:00:00,66.75,66.86,66.7,66.75,48100.0,41.1779,41.2458,41.1471,41.1779,48100.0
2008-03-26 11:05:00,66.75,66.98,66.75,66.96,29600.0,41.1779,41.3198,41.1779,41.3075,29600.0
2008-03-26 11:10:00,66.96,67.14,66.94,67.08,27300.0,41.3075,41.4185,41.2951,41.3815,27300.0
2008-03-26 11:15:00,67.09,67.1,66.76,66.89,27100.0,41.3877,41.3939,41.1841,41.2643,27100.0
2008-03-26 11:20:00,66.87,66.92,66.77,66.9,33400.0,41.252,41.2828,41.1903,41.2705,33400.0
2008-03-26 11:25:00,66.93,67.21,66.89,67.03,118400.0,41.289,41.4617,41.2643,41.3507,118400.0
2008-03-26 11:30:00,67.02,67.03,66.89,66.91,61800.0,41.3445,41.3507,41.2643,41.2766,61800.0
2008-03-26 11:35:00,66.9,66.93,66.72,66.77,39900.0,41.2705,41.289,41.1594,41.1903,39900.0
2008-03-26 11:40:00,66.76,66.86,66.67,66.82,167800.0,41.1841,41.2458,41.1286,41.2211,167800.0
2008-03-26 11:45:00,66.83,66.93,66.76,66.84,40400.0,41.2273,41.289,41.1841,41.2335,40400.0
2008-03-26 11:50:00,66.86,66.99,66.8,66.96,16300.0,41.2458,41.326,41.2088,41.3075,16300.0
2008-03-26 11:55:00,66.96,66.96,66.86,66.87,13300.0,41.3075,41.3075,41.2458,41.252,13300.0
2008-03-26 12:00:00,66.88,66.94,66.84,66.84,16600.0,41.2581,41.2951,41.2335,41.2335,16600.0
2008-03-26 12:05:00,66.84,67.0,66.84,66.96,19800.0,41.2335,41.3322,41.2335,41.3075,19800.0
2008-03-26 12:10:00,66.95,66.99,66.76,66.78,14100.0,41.3013,41.326,41.1841,41.1964,14100.0
2008-03-26 12:15:00,66.77,66.88,66.72,66.83,23600.0,41.1903,41.2581,41.1594,41.2273,23600.0
2008-03-26 12:20:00,66.84,66.84,66.75,66.81,12100.0,41.2335,41.2335,41.1779,41.215,12100.0
2008-03-26 12:25:00,66.79,66.92,66.75,66.85,11900.0,41.2026,41.2828,41.1779,41.2396,11900.0
2008-03-26 12:30:00,66.85,66.9,66.84,66.85,57000.0,41.2396,41.2705,41.2335,41.2396,57000.0
2008-03-26 12:35:00,66.86,66.9,66.75,66.87,12200.0,41.2458,41.2705,41.1779,41.252,12200.0
2008-03-26 12:40:00,66.86,66.96,66.67,66.82,22500.0,41.2458,41.3075,41.1286,41.2211,22500.0
2008-03-26 12:45:00,66.84,66.95,66.7,66.92,35000.0,41.2335,41.3013,41.1471,41.2828,35000.0
2008-03-26 12:50:00,66.9,66.92,66.7,66.76,55400.0,41.2705,41.2828,41.1471,41.1841,55400.0
2008-03-26 12:55:00,66.75,66.9,66.75,66.82,20600.0,41.1779,41.2705,41.1779,41.2211,20600.0
2008-03-26 13:00:00,66.84,66.92,66.79,66.81,20400.0,41.2335,41.2828,41.2026,41.215,20400.0
2008-03-26 13:05:00,66.81,66.85,66.68,66.77,31200.0,41.215,41.2396,41.1348,41.1903,31200.0
2008-03-26 13:10:00,66.75,66.86,66.7,66.79,39500.0,41.1779,41.2458,41.1471,41.2026,39500.0
2008-03-26 13:15:00,66.8,66.81,66.69,66.69,10100.0,41.2088,41.215,41.1409,41.1409,10100.0
2008-03-26 13:20:00,66.74,66.78,66.69,66.73,11300.0,41.1718,41.1964,41.1409,41.1656,11300.0
2008-03-26 13:25:00,66.74,66.8,66.65,66.68,14800.0,41.1718,41.2088,41.1162,41.1348,14800.0
2008-03-26 13:30:00,66.67,66.77,66.63,66.69,26700.0,41.1286,41.1903,41.1039,41.1409,26700.0
2008-03-26 13:35:00,66.69,66.7,66.57,66.6,30200.0,41.1409,41.1471,41.0669,41.0854,30200.0
2008-03-26 13:40:00,66.58,66.65,66.4,66.59,26900.0,41.0731,41.1162,40.962,41.0792,26900.0
2008-03-26 13:45:00,66.6,66.62,66.52,66.58,10000.0,41.0854,41.0977,41.0361,41.0731,10000.0
2008-03-26 13:50:00,66.58,66.69,66.58,66.65,27900.0,41.0731,41.1409,41.0731,41.1162,27900.0
2008-03-26 13:55:00,66.68,66.68,66.59,66.6,12500.0,41.1348,41.1348,41.0792,41.0854,12500.0
2008-03-26 14:00:00,66.57,66.68,66.49,66.65,45100.0,41.0669,41.1348,41.0175,41.1162,45100.0
2008-03-26 14:05:00,66.66,66.82,66.62,66.81,30300.0,41.1224,41.2211,41.0977,41.215,30300.0
2008-03-26 14:10:00,66.82,66.83,66.73,66.81,43700.0,41.2211,41.2273,41.1656,41.215,43700.0
2008-03-26 14:15:00,66.8,66.82,66.67,66.71,23300.0,41.2088,41.2211,41.1286,41.1533,23300.0
2008-03-26 14:20:00,66.72,66.75,66.52,66.6,17100.0,41.1594,41.1779,41.0361,41.0854,17100.0
2008-03-26 14:25:00,66.64,66.65,66.5,66.62,30700.0,41.1101,41.1162,41.0237,41.0977,30700.0
2008-03-26 14:30:00,66.59,66.66,66.52,66.64,38200.0,41.0792,41.1224,41.0361,41.1101,38200.0
2008-03-26 14:35:00,66.63,66.66,66.55,66.56,38300.0,41.1039,41.1224,41.0546,41.0607,38300.0
2008-03-26 14:40:00,66.56,66.59,66.43,66.43,12600.0,41.0607,41.0792,40.9805,40.9805,12600.0
2008-03-26 14:45:00,66.46,66.56,66.46,66.48,22100.0,40.999,41.0607,40.999,41.0114,22100.0
2008-03-26 14:50:00,66.46,66.67,66.46,66.59,29500.0,40.999,41.1286,40.999,41.0792,29500.0
2008-03-26 14:55:00,66.59,66.9,66.55,66.89,62700.0,41.0792,41.2705,41.0546,41.2643,62700.0
2008-03-26 15:00:00,66.89,67.0,66.68,66.71,113600.0,41.2643,41.3322,41.1348,41.1533,113600.0
2008-03-26 15:05:00,66.68,66.86,66.62,66.75,41000.0,41.1348,41.2458,41.0977,41.1779,41000.0
2008-03-26 15:10:00,66.72,66.8,66.43,66.59,25600.0,41.1594,41.2088,40.9805,41.0792,25600.0
2008-03-26 15:15:00,66.59,66.71,66.48,66.55,18400.0,41.0792,41.1533,41.0114,41.0546,18400.0
2008-03-26 15:20:00,66.53,66.59,66.32,66.4,32700.0,41.0422,41.0792,40.9127,40.962,32700.0
2008-03-26 15:25:00,66.4,66.56,66.19,66.32,32600.0,40.962,41.0607,40.8325,40.9127,32600.0
2008-03-26 15:30:00,66.31,66.6,66.26,66.53,43400.0,40.9065,41.0854,40.8757,41.0422,43400.0
2008-03-26 15:35:00,66.52,66.58,66.42,66.57,97000.0,41.0361,41.0731,40.9744,41.0669,97000.0
2008-03-26 15:40:00,66.56,66.62,66.37,66.52,98800.0,41.0607,41.0977,40.9435,41.0361,98800.0
2008-03-26 15:45:00,66.51,66.61,66.5,66.61,62600.0,41.0299,41.0916,41.0237,41.0916,62600.0
2008-03-26 15:50:00,66.6,66.75,66.58,66.61,312200.0,41.0854,41.1779,41.0731,41.0916,312200.0
2008-03-26 15:55:00,66.63,66.73,66.5,66.54,147900.0,41.1039,41.1656,41.0237,41.0484,147900.0
2008-03-27 09:30:00,67.0,67.04,66.6,66.86,72700.0,41.3322,41.3568,41.0854,41.2458,72700.0
2008-03-27 09:35:00,66.91,66.94,66.14,66.31,58200.0,41.2766,41.2951,40.8016,40.9065,58200.0
2008-03-27 09:40:00,66.37,67.29,66.32,66.98,112000.0,40.9435,41.5111,40.9127,41.3198,112000.0
2008-03-27 09:45:00,66.97,67.06,66.64,67.0,100800.0,41.3137,41.3692,41.1101,41.3322,100800.0
2008-03-27 09:50:00,66.98,66.99,66.48,66.66,38600.0,41.3198,41.326,41.0114,41.1224,38600.0
2008-03-27 09:55:00,66.61,66.94,66.56,66.89,23900.0,41.0916,41.2951,41.0607,41.2643,23900.0
2008-03-27 10:00:00,66.86,66.86,66.51,66.56,28100.0,41.2458,41.2458,41.0299,41.0607,28100.0
2008-03-27 10:05:00,66.55,66.7,66.53,66.58,15400.0,41.0546,41.1471,41.0422,41.0731,15400.0
2008-03-27 10:10:00,66.56,66.61,66.35,66.41,68400.0,41.0607,41.0916,40.9312,40.9682,68400.0
2008-03-27 10:15:00,66.41,66.41,65.92,65.92,38300.0,40.9682,40.9682,40.6659,40.6659,38300.0
2008-03-27 10:20:00,65.9,66.16,65.82,65.92,40000.0,40.6536,40.814,40.6042,40.6659,40000.0
2008-03-27 10:25:00,65.93,65.97,65.68,65.83,37200.0,40.6721,40.6968,40.5179,40.6104,37200.0
2008-03-27 10:30:00,65.85,65.99,65.83,65.93,38400.0,40.6227,40.7091,40.6104,40.6721,38400.0
2008-03-27 10:35:00,66.0,66.0,65.89,66.0,50300.0,40.7153,40.7153,40.6474,40.7153,50300.0
2008-03-27 10:40:00,66.0,66.05,65.87,65.98,42800.0,40.7153,40.7461,40.6351,40.7029,42800.0
2008-03-27 10:45:00,65.99,66.07,65.77,65.95,23000.0,40.7091,40.7584,40.5734,40.6844,23000.0
2008-03-27 10:50:00,65.9,66.49,65.9,66.38,35100.0,40.6536,41.0175,40.6536,40.9497,35100.0
2008-03-27 10:55:00,66.39,66.43,66.15,66.27,13500.0,40.9559,40.9805,40.8078,40.8818,13500.0
2008-03-27 11:00:00,66.24,66.5,66.24,66.46,19300.0,40.8633,41.0237,40.8633,40.999,19300.0
2008-03-27 11:05:00,66.43,66.55,66.36,66.51,28400.0,40.9805,41.0546,40.9373,41.0299,28400.0
2008-03-27 11:10:00,66.51,66.56,66.22,66.22,26900.0,41.0299,41.0607,40.851,40.851,26900.0
2008-03-27 11:15:00,66.2,66.67,66.2,66.61,28700.0,40.8386,41.1286,40.8386,41.0916,28700.0
2008-03-27 11:20:00,66.59,66.77,66.5,66.57,48600.0,41.0792,41.1903,41.0237,41.0669,48600.0
2008-03-27 11:25:00,66.62,66.75,66.6,66.72,21400.0,41.0977,41.1779,41.0854,41.1594,21400.0
2008-03-27 11:30:00,66.7,66.86,66.55,66.81,27000.0,41.1471,41.2458,41.0546,41.215,27000.0
2008-03-27 11:35:00,66.8,67.3,66.8,67.28,67700.0,41.2088,41.5172,41.2088,41.5049,67700.0
2008-03-27 11:40:00,67.28,67.43,67.05,67.39,45700.0,41.5049,41.5974,41.363,41.5728,45700.0
2008-03-27 11:45:00,67.43,67.52,67.21,67.27,20800.0,41.5974,41.6529,41.4617,41.4987,20800.0
2008-03-27 11:50:00,67.28,67.35,67.09,67.35,18600.0,41.5049,41.5481,41.3877,41.5481,18600.0
2008-03-27 11:55:00,67.32,67.41,67.21,67.38,64100.0,41.5296,41.5851,41.4617,41.5666,64100.0
2008-03-27 12:00:00,67.39,67.81,67.38,67.79,75500.0,41.5728,41.8318,41.5666,41.8195,75500.0
2008-03-27 12:05:00,67.79,68.09,67.65,68.08,70300.0,41.8195,42.0046,41.7331,41.9984,70300.0
2008-03-27 12:10:00,68.09,68.56,68.02,68.48,87200.0,42.0046,42.2945,41.9614,42.2452,87200.0
2008-03-27 12:15:00,68.48,68.6,68.38,68.58,55000.0,42.2452,42.3192,42.1835,42.3069,55000.0
2008-03-27 12:20:00,68.59,68.69,68.18,68.24,108000.0,42.313,42.3747,42.0601,42.0971,108000.0
2008-03-27 12:25:00,68.24,68.25,68.1,68.22,74300.0,42.0971,42.1033,42.0108,42.0848,74300.0
2008-03-27 12:30:00,68.22,68.39,68.22,68.38,58600.0,42.0848,42.1897,42.0848,42.1835,58600.0
2008-03-27 12:35:00,68.38,68.43,68.35,68.39,61000.0,42.1835,42.2143,42.165,42.1897,61000.0
2008-03-27 12:40:00,68.39,68.39,68.15,68.25,61700.0,42.1897,42.1897,42.0416,42.1033,61700.0
2008-03-27 12:45:00,68.26,68.33,68.09,68.17,31300.0,42.1095,42.1526,42.0046,42.0539,31300.0
2008-03-27 12:50:00,68.15,68.23,68.05,68.2,52800.0,42.0416,42.0909,41.9799,42.0724,52800.0
2008-03-27 12:55:00,68.23,68.24,68.08,68.17,70100.0,42.0909,42.0971,41.9984,42.0539,70100.0
2008-03-27 13:00:00,68.17,68.22,67.9,67.97,85200.0,42.0539,42.0848,41.8874,41.9306,85200.0
2008-03-27 13:05:00,67.97,68.17,67.97,68.12,49100.0,41.9306,42.0539,41.9306,42.0231,49100.0
2008-03-27 13:10:00,68.12,68.29,68.03,68.29,23200.0,42.0231,42.128,41.9676,42.128,23200.0
2008-03-27 13:15:00,68.29,68.32,68.12,68.16,24300.0,42.128,42.1465,42.0231,42.0478,24300.0
2008-03-27 13:20:00,68.16,68.17,67.94,68.06,18200.0,42.0478,42.0539,41.912,41.9861,18200.0
2008-03-27 13:25:00,68.08,68.18,68.08,68.12,23800.0,41.9984,42.0601,41.9984,42.0231,23800.0
2008-03-27 13:30:00,68.14,68.17,67.67,67.76,28000.0,42.0354,42.0539,41.7455,41.801,28000.0
2008-03-27 13:35:00,67.75,68.11,67.75,68.11,123200.0,41.7948,42.0169,41.7948,42.0169,123200.0
2008-03-27 13:40:00,68.11,68.25,68.04,68.16,151400.0,42.0169,42.1033,41.9737,42.0478,151400.0
2008-03-27 13:45:00,68.14,68.36,68.1,68.2,55600.0,42.0354,42.1711,42.0108,42.0724,55600.0
2008-03-27 13:50:00,68.2,68.29,68.11,68.25,191700.0,42.0724,42.128,42.0169,42.1033,191700.0
2008-03-27 13:55:00,68.24,68.3,68.13,68.23,62300.0,42.0971,42.1341,42.0293,42.0909,62300.0
2008-03-27 14:00:00,68.21,68.25,67.82,67.82,90700.0,42.0786,42.1033,41.838,41.838,90700.0
2008-03-27 14:05:00,67.84,68.03,67.65,68.01,116800.0,41.8504,41.9676,41.7331,41.9552,116800.0
2008-03-27 14:10:00,68.02,68.19,68.02,68.17,47600.0,41.9614,42.0663,41.9614,42.0539,47600.0
2008-03-27 14:15:00,68.18,68.58,68.14,68.43,104600.0,42.0601,42.3069,42.0354,42.2143,104600.0
2008-03-27 14:20:00,68.42,68.64,68.32,68.48,65800.0,42.2082,42.3439,42.1465,42.2452,65800.0
2008-03-27 14:25:00,68.49,69.0,68.48,68.9,117200.0,42.2513,42.566,42.2452,42.5043,117200.0
2008-03-27 14:30:00,68.87,69.23,68.87,69.1,116200.0,42.4858,42.7078,42.4858,42.6276,116200.0
2008-03-27 14:35:00,69.1,69.59,69.06,69.41,138900.0,42.6276,42.9299,42.603,42.8189,138900.0
2008-03-27 14:40:00,69.41,69.62,69.35,69.5,108600.0,42.8189,42.9484,42.7819,42.8744,108600.0
2008-03-27 14:45:00,69.5,69.55,69.41,69.46,108800.0,42.8744,42.9053,42.8189,42.8497,108800.0
2008-03-27 14:50:00,69.45,69.8,68.9,68.93,242700.0,42.8436,43.0595,42.5043,42.5228,242700.0
2008-03-27 14:55:00,68.93,69.05,68.45,68.59,214800.0,42.5228,42.5968,42.2267,42.313,214800.0
2008-03-27 15:00:00,68.59,68.67,68.47,68.59,227500.0,42.313,42.3624,42.239,42.313,227500.0
2008-03-27 15:05:00,68.59,68.73,68.38,68.54,109700.0,42.313,42.3994,42.1835,42.2822,109700.0
2008-03-27 15:10:00,68.52,68.64,68.32,68.51,80000.0,42.2698,42.3439,42.1465,42.2637,80000.0
2008-03-27 15:15:00,68.54,68.54,68.28,68.34,49100.0,42.2822,42.2822,42.1218,42.1588,49100.0
2008-03-27 15:20:00,68.34,68.34,68.1,68.2,118200.0,42.1588,42.1588,42.0108,42.0724,118200.0
2008-03-27 15:25:00,68.2,68.45,68.15,68.31,99000.0,42.0724,42.2267,42.0416,42.1403,99000.0
2008-03-27 15:30:00,68.34,68.46,68.24,68.24,95100.0,42.1588,42.2328,42.0971,42.0971,95100.0
2008-03-27 15:35:00,68.24,68.27,67.89,67.9,139900.0,42.0971,42.1156,41.8812,41.8874,139900.0
2008-03-27 15:40:00,67.89,68.07,67.88,67.88,99000.0,41.8812,41.9922,41.875,41.875,99000.0
2008-03-27 15:45:00,67.85,68.26,67.81,68.21,202100.0,41.8565,42.1095,41.8318,42.0786,202100.0
2008-03-27 15:50:00,68.19,68.21,67.93,68.1,136700.0,42.0663,42.0786,41.9059,42.0108,136700.0
2008-03-27 15:55:00,68.09,68.12,67.83,67.85,162800.0,42.0046,42.0231,41.8442,41.8565,162800.0
2008-03-28 09:30:00,67.98,68.04,67.5,67.6,124600.0,41.9367,41.9737,41.6406,41.7023,124600.0
2008-03-28 09:35:00,67.58,67.65,66.69,66.71,74400.0,41.69,41.7331,41.1409,41.1533,74400.0
2008-03-28 09:40:00,66.7,66.75,66.22,66.22,101800.0,41.1471,41.1779,40.851,40.851,101800.0
2008-03-28 09:45:00,66.21,66.46,66.2,66.35,108500.0,40.8448,40.999,40.8386,40.9312,108500.0
2008-03-28 09:50:00,66.38,67.01,66.38,66.7,67600.0,40.9497,41.3383,40.9497,41.1471,67600.0
2008-03-28 09:55:00,66.75,66.94,66.56,66.56,41000.0,41.1779,41.2951,41.0607,41.0607,41000.0
2008-03-28 10:00:00,66.51,66.76,66.45,66.68,81300.0,41.0299,41.1841,40.9929,41.1348,81300.0
2008-03-28 10:05:00,66.68,66.76,66.39,66.44,45600.0,41.1348,41.1841,40.9559,40.9867,45600.0
2008-03-28 10:10:00,66.45,66.48,66.16,66.17,80100.0,40.9929,41.0114,40.814,40.8201,80100.0
2008-03-28 10:15:00,66.19,66.24,66.1,66.23,49400.0,40.8325,40.8633,40.777,40.8572,49400.0
2008-03-28 10:20:00,66.22,66.43,66.15,66.34,56300.0,40.851,40.9805,40.8078,40.925,56300.0
2008-03-28 10:25:00,66.33,66.46,66.26,66.44,50600.0,40.9188,40.999,40.8757,40.9867,50600.0
2008-03-28 10:30:00,66.43,66.46,66.21,66.22,50700.0,40.9805,40.999,40.8448,40.851,50700.0
2008-03-28 10:35:00,66.22,66.36,66.07,66.08,35800.0,40.851,40.9373,40.7584,40.7646,35800.0
2008-03-28 10:40:00,66.07,66.18,66.0,66.02,36300.0,40.7584,40.8263,40.7153,40.7276,36300.0
2008-03-28 10:45:00,66.03,66.29,65.99,66.27,57800.0,40.7338,40.8942,40.7091,40.8818,57800.0
2008-03-28 10:50:00,66.25,66.4,66.21,66.29,54600.0,40.8695,40.962,40.8448,40.8942,54600.0
2008-03-28 10:55:00,66.31,66.5,66.25,66.48,50800.0,40.9065,41.0237,40.8695,41.0114,50800.0
2008-03-28 11:00:00,66.48,66.7,66.32,66.54,46800.0,41.0114,41.1471,40.9127,41.0484,46800.0
2008-03-28 11:05:00,66.58,66.82,66.57,66.71,68800.0,41.0731,41.2211,41.0669,41.1533,68800.0
2008-03-28 11:10:00,66.71,66.84,66.61,66.84,49300.0,41.1533,41.2335,41.0916,41.2335,49300.0
2008-03-28 11:15:00,66.84,67.18,66.84,67.06,63100.0,41.2335,41.4432,41.2335,41.3692,63100.0
2008-03-28 11:20:00,67.06,67.18,66.98,66.99,62600.0,41.3692,41.4432,41.3198,41.326,62600.0
2008-03-28 11:25:00,66.98,67.25,66.98,67.09,35700.0,41.3198,41.4864,41.3198,41.3877,35700.0
2008-03-28 11:30:00,67.09,67.27,67.09,67.26,37600.0,41.3877,41.4987,41.3877,41.4926,37600.0
2008-03-28 11:35:00,67.25,67.55,67.23,67.52,49200.0,41.4864,41.6715,41.474,41.6529,49200.0
2008-03-28 11:40:00,67.52,67.58,67.45,67.52,49100.0,41.6529,41.69,41.6098,41.6529,49100.0
2008-03-28 11:45:00,67.52,67.61,67.36,67.49,43900.0,41.6529,41.7085,41.5542,41.6344,43900.0
2008-03-28 11:50:00,67.5,67.64,67.45,67.53,80600.0,41.6406,41.727,41.6098,41.6591,80600.0
2008-03-28 11:55:00,67.54,67.8,67.49,67.72,75900.0,41.6653,41.8257,41.6344,41.7763,75900.0
2008-03-28 12:00:00,67.71,67.84,67.59,67.6,49600.0,41.7702,41.8504,41.6961,41.7023,49600.0
2008-03-28 12:05:00,67.6,67.63,67.34,67.5,43500.0,41.7023,41.7208,41.5419,41.6406,43500.0
2008-03-28 12:10:00,67.5,67.58,67.33,67.52,20800.0,41.6406,41.69,41.5357,41.6529,20800.0
2008-03-28 12:15:00,67.53,67.53,67.23,67.25,15600.0,41.6591,41.6591,41.474,41.4864,15600.0
2008-03-28 12:20:00,67.24,67.35,67.2,67.21,16700.0,41.4802,41.5481,41.4555,41.4617,16700.0
2008-03-28 12:25:00,67.22,67.32,67.2,67.3,13700.0,41.4679,41.5296,41.4555,41.5172,13700.0
2008-03-28 12:30:00,67.3,67.45,67.27,67.43,12400.0,41.5172,41.6098,41.4987,41.5974,12400.0
2008-03-28 12:35:00,67.4,67.43,67.18,67.25,13100.0,41.5789,41.5974,41.4432,41.4864,13100.0
2008-03-28 12:40:00,67.26,67.45,67.17,67.18,19600.0,41.4926,41.6098,41.437,41.4432,19600.0
2008-03-28 12:45:00,67.18,67.27,67.12,67.12,14200.0,41.4432,41.4987,41.4062,41.4062,14200.0
2008-03-28 12:50:00,67.12,67.25,67.12,67.14,13300.0,41.4062,41.4864,41.4062,41.4185,13300.0
2008-03-28 12:55:00,67.14,67.15,67.05,67.09,12100.0,41.4185,41.4247,41.363,41.3877,12100.0
2008-03-28 13:00:00,67.07,67.21,67.06,67.17,14900.0,41.3753,41.4617,41.3692,41.437,14900.0
2008-03-28 13:05:00,67.18,67.18,66.99,67.03,13200.0,41.4432,41.4432,41.326,41.3507,13200.0
2008-03-28 13:10:00,67.02,67.03,66.96,66.99,8900.0,41.3445,41.3507,41.3075,41.326,8900.0
2008-03-28 13:15:00,66.99,67.0,66.9,66.92,16400.0,41.326,41.3322,41.2705,41.2828,16400.0
2008-03-28 13:20:00,66.93,66.94,66.79,66.83,23800.0,41.289,41.2951,41.2026,41.2273,23800.0
2008-03-28 13:25:00,66.84,66.9,66.8,66.84,17400.0,41.2335,41.2705,41.2088,41.2335,17400.0
2008-03-28 13:30:00,66.84,66.88,66.71,66.73,18900.0,41.2335,41.2581,41.1533,41.1656,18900.0
2008-03-28 13:35:00,66.74,66.87,66.53,66.74,43000.0,41.1718,41.252,41.0422,41.1718,43000.0
2008-03-28 13:40:00,66.75,66.77,66.52,66.54,42600.0,41.1779,41.1903,41.0361,41.0484,42600.0
2008-03-28 13:45:00,66.55,66.69,66.52,66.57,17100.0,41.0546,41.1409,41.0361,41.0669,17100.0
2008-03-28 13:50:00,66.54,66.55,66.19,66.48,70600.0,41.0484,41.0546,40.8325,41.0114,70600.0
2008-03-28 13:55:00,66.49,66.58,66.42,66.56,19200.0,41.0175,41.0731,40.9744,41.0607,19200.0
2008-03-28 14:00:00,66.55,66.61,66.48,66.61,22300.0,41.0546,41.0916,41.0114,41.0916,22300.0
2008-03-28 14:05:00,66.63,66.67,66.28,66.3,35400.0,41.1039,41.1286,40.888,40.9003,35400.0
2008-03-28 14:10:00,66.33,66.42,66.24,66.4,14800.0,40.9188,40.9744,40.8633,40.962,14800.0
2008-03-28 14:15:00,66.38,66.48,66.31,66.35,27000.0,40.9497,41.0114,40.9065,40.9312,27000.0
2008-03-28 14:20:00,66.36,66.44,66.28,66.28,18100.0,40.9373,40.9867,40.888,40.888,18100.0
2008-03-28 14:25:00,66.29,66.3,66.05,66.14,38500.0,40.8942,40.9003,40.7461,40.8016,38500.0
2008-03-28 14:30:00,66.13,66.25,66.09,66.2,27800.0,40.7955,40.8695,40.7708,40.8386,27800.0
2008-03-28 14:35:00,66.22,66.25,66.04,66.08,19700.0,40.851,40.8695,40.7399,40.7646,19700.0
2008-03-28 14:40:00,66.08,66.11,65.96,66.07,49100.0,40.7646,40.7831,40.6906,40.7584,49100.0
2008-03-28 14:45:00,66.08,66.28,66.04,66.24,58600.0,40.7646,40.888,40.7399,40.8633,58600.0
2008-03-28 14:50:00,66.21,66.21,66.03,66.05,23300.0,40.8448,40.8448,40.7338,40.7461,23300.0
2008-03-28 14:55:00,66.03,66.3,66.01,66.3,41900.0,40.7338,40.9003,40.7214,40.9003,41900.0
2008-03-28 15:00:00,66.3,66.33,66.21,66.32,42400.0,40.9003,40.9188,40.8448,40.9127,42400.0
2008-03-28 15:05:00,66.33,66.36,66.13,66.16,49000.0,40.9188,40.9373,40.7955,40.814,49000.0
2008-03-28 15:10:00,66.2,66.23,65.96,65.96,24600.0,40.8386,40.8572,40.6906,40.6906,24600.0
2008-03-28 15:15:00,65.96,65.97,65.68,65.72,46700.0,40.6906,40.6968,40.5179,40.5425,46700.0
2008-03-28 15:20:00,65.74,65.98,65.74,65.85,26400.0,40.5549,40.7029,40.5549,40.6227,26400.0
2008-03-28 15:25:00,65.85,66.15,65.85,66.11,24500.0,40.6227,40.8078,40.6227,40.7831,24500.0
2008-03-28 15:30:00,66.11,66.11,65.92,66.06,26900.0,40.7831,40.7831,40.6659,40.7523,26900.0
2008-03-28 15:35:00,66.07,66.22,65.91,65.91,43500.0,40.7584,40.851,40.6597,40.6597,43500.0
2008-03-28 15:40:00,65.95,66.06,65.87,65.98,48100.0,40.6844,40.7523,40.6351,40.7029,48100.0
2008-03-28 15:45:00,65.99,66.02,65.68,65.82,54300.0,40.7091,40.7276,40.5179,40.6042,54300.0
2008-03-28 15:50:00,65.83,65.89,65.72,65.84,138400.0,40.6104,40.6474,40.5425,40.6166,138400.0
2008-03-28 15:55:00,65.84,65.84,65.57,65.64,209700.0,40.6166,40.6166,40.45,40.4932,209700.0
2008-03-31 09:30:00,65.66,65.66,65.3,65.46,48900.0,40.5055,40.5055,40.2834,40.3821,48900.0
2008-03-31 09:35:00,65.46,65.62,65.35,65.57,35300.0,40.3821,40.4808,40.3143,40.45,35300.0
2008-03-31 09:40:00,65.58,66.74,65.52,66.34,75400.0,40.4562,41.1718,40.4192,40.925,75400.0
2008-03-31 09:45:00,66.43,66.54,66.02,66.27,42800.0,40.9805,41.0484,40.7276,40.8818,42800.0
2008-03-31 09:50:00,66.25,66.28,65.82,66.04,38600.0,40.8695,40.888,40.6042,40.7399,38600.0
2008-03-31 09:55:00,66.01,66.26,65.93,65.97,26900.0,40.7214,40.8757,40.6721,40.6968,26900.0
2008-03-31 10:00:00,65.93,66.08,65.66,65.78,25400.0,40.6721,40.7646,40.5055,40.5795,25400.0
2008-03-31 10:05:00,65.8,66.22,65.78,65.96,22900.0,40.5919,40.851,40.5795,40.6906,22900.0
2008-03-31 10:10:00,65.95,66.17,65.8,66.17,21900.0,40.6844,40.8201,40.5919,40.8201,21900.0
2008-03-31 10:15:00,66.18,66.27,65.9,66.11,41500.0,40.8263,40.8818,40.6536,40.7831,41500.0
2008-03-31 10:20:00,66.06,66.15,65.8,65.8,24600.0,40.7523,40.8078,40.5919,40.5919,24600.0
2008-03-31 10:25:00,65.81,65.91,65.65,65.78,26900.0,40.5981,40.6597,40.4994,40.5795,26900.0
2008-03-31 10:30:00,65.83,66.07,65.81,65.93,26900.0,40.6104,40.7584,40.5981,40.6721,26900.0
2008-03-31 10:35:00,65.95,66.17,65.73,66.13,35100.0,40.6844,40.8201,40.5487,40.7955,35100.0
2008-03-31 10:40:00,66.12,66.12,65.74,66.08,35300.0,40.7893,40.7893,40.5549,40.7646,35300.0
2008-03-31 10:45:00,66.02,66.1,65.91,65.98,18800.0,40.7276,40.777,40.6597,40.7029,18800.0
2008-03-31 10:50:00,66.02,66.26,66.0,66.1,20100.0,40.7276,40.8757,40.7153,40.777,20100.0
2008-03-31 10:55:00,66.1,66.46,66.04,66.46,28800.0,40.777,40.999,40.7399,40.999,28800.0
2008-03-31 11:00:00,66.46,66.47,66.27,66.36,41300.0,40.999,41.0052,40.8818,40.9373,41300.0
2008-03-31 11:05:00,66.36,66.43,66.21,66.26,17100.0,40.9373,40.9805,40.8448,40.8757,17100.0
2008-03-31 11:10:00,66.25,66.25,66.09,66.17,14700.0,40.8695,40.8695,40.7708,40.8201,14700.0
2008-03-31 11:15:00,66.13,66.37,66.07,66.28,15200.0,40.7955,40.9435,40.7584,40.888,15200.0
2008-03-31 11:20:00,66.29,66.35,66.19,66.21,10800.0,40.8942,40.9312,40.8325,40.8448,10800.0
2008-03-31 11:25:00,66.2,66.39,66.17,66.25,22700.0,40.8386,40.9559,40.8201,40.8695,22700.0
2008-03-31 11:30:00,66.29,66.48,66.24,66.43,18600.0,40.8942,41.0114,40.8633,40.9805,18600.0
2008-03-31 11:35:00,66.45,66.57,66.4,66.52,19000.0,40.9929,41.0669,40.962,41.0361,19000.0
2008-03-31 11:40:00,66.54,66.67,66.46,66.65,25900.0,41.0484,41.1286,40.999,41.1162,25900.0
2008-03-31 11:45:00,66.63,66.86,66.61,66.81,25300.0,41.1039,41.2458,41.0916,41.215,25300.0
2008-03-31 11:50:00,66.81,67.05,66.79,66.99,16600.0,41.215,41.363,41.2026,41.326,16600.0
2008-03-31 11:55:00,67.01,67.02,66.54,66.68,34700.0,41.3383,41.3445,41.0484,41.1348,34700.0
2008-03-31 12:00:00,66.7,66.82,66.62,66.67,21000.0,41.1471,41.2211,41.0977,41.1286,21000.0
2008-03-31 12:05:00,66.65,66.67,66.47,66.57,13000.0,41.1162,41.1286,41.0052,41.0669,13000.0
2008-03-31 12:10:00,66.57,66.6,66.51,66.53,15400.0,41.0669,41.0854,41.0299,41.0422,15400.0
2008-03-31 12:15:00,66.52,66.52,66.43,66.45,20000.0,41.0361,41.0361,40.9805,40.9929,20000.0
2008-03-31 12:20:00,66.46,66.47,66.29,66.44,26000.0,40.999,41.0052,40.8942,40.9867,26000.0
2008-03-31 12:25:00,66.42,66.53,66.4,66.52,17400.0,40.9744,41.0422,40.962,41.0361,17400.0
2008-03-31 12:30:00,66.52,66.66,66.37,66.65,19700.0,41.0361,41.1224,40.9435,41.1162,19700.0
2008-03-31 12:35:00,66.65,66.72,66.56,66.61,14800.0,41.1162,41.1594,41.0607,41.0916,14800.0
2008-03-31 12:40:00,66.61,66.61,66.36,66.41,21400.0,41.0916,41.0916,40.9373,40.9682,21400.0
2008-03-31 12:45:00,66.39,66.51,66.39,66.51,36000.0,40.9559,41.0299,40.9559,41.0299,36000.0
2008-03-31 12:50:00,66.51,66.55,66.51,66.51,16600.0,41.0299,41.0546,41.0299,41.0299,16600.0
2008-03-31 12:55:00,66.51,66.65,66.5,66.62,23700.0,41.0299,41.1162,41.0237,41.0977,23700.0
2008-03-31 13:00:00,66.63,66.71,66.58,66.69,21000.0,41.1039,41.1533,41.0731,41.1409,21000.0
2008-03-31 13:05:00,66.7,66.8,66.69,66.78,24800.0,41.1471,41.2088,41.1409,41.1964,24800.0
2008-03-31 13:10:00,66.77,66.87,66.75,66.82,17800.0,41.1903,41.252,41.1779,41.2211,17800.0
2008-03-31 13:15:00,66.8,66.81,66.73,66.77,14700.0,41.2088,41.215,41.1656,41.1903,14700.0
2008-03-31 13:20:00,66.76,66.88,66.74,66.88,18900.0,41.1841,41.2581,41.1718,41.2581,18900.0
2008-03-31 13:25:00,66.86,66.86,66.65,66.74,21400.0,41.2458,41.2458,41.1162,41.1718,21400.0
2008-03-31 13:30:00,66.79,67.03,66.75,66.83,25600.0,41.2026,41.3507,41.1779,41.2273,25600.0
2008-03-31 13:35:00,66.85,66.87,66.75,66.81,15200.0,41.2396,41.252,41.1779,41.215,15200.0
2008-03-31 13:40:00,66.77,66.79,66.57,66.59,19700.0,41.1903,41.2026,41.0669,41.0792,19700.0
2008-03-31 13:45:00,66.61,66.63,66.56,66.6,15300.0,41.0916,41.1039,41.0607,41.0854,15300.0
2008-03-31 13:50:00,66.61,66.72,66.56,66.68,23900.0,41.0916,41.1594,41.0607,41.1348,23900.0
2008-03-31 13:55:00,66.67,66.69,66.35,66.35,30500.0,41.1286,41.1409,40.9312,40.9312,30500.0
2008-03-31 14:00:00,66.36,66.39,66.02,66.02,47000.0,40.9373,40.9559,40.7276,40.7276,47000.0
2008-03-31 14:05:00,66.02,66.05,65.88,65.96,48300.0,40.7276,40.7461,40.6412,40.6906,48300.0
2008-03-31 14:10:00,65.94,66.23,65.93,66.17,48100.0,40.6783,40.8572,40.6721,40.8201,48100.0
2008-03-31 14:15:00,66.17,66.24,66.04,66.08,30300.0,40.8201,40.8633,40.7399,40.7646,30300.0
2008-03-31 14:20:00,66.08,66.15,66.02,66.1,31000.0,40.7646,40.8078,40.7276,40.777,31000.0
2008-03-31 14:25:00,66.11,66.27,66.01,66.17,40900.0,40.7831,40.8818,40.7214,40.8201,40900.0
2008-03-31 14:30:00,66.17,66.41,66.13,66.38,29000.0,40.8201,40.9682,40.7955,40.9497,29000.0
2008-03-31 14:35:00,66.37,66.38,66.1,66.16,34600.0,40.9435,40.9497,40.777,40.814,34600.0
2008-03-31 14:40:00,66.15,66.18,65.89,65.91,30300.0,40.8078,40.8263,40.6474,40.6597,30300.0
2008-03-31 14:45:00,65.9,66.09,65.89,66.03,19300.0,40.6536,40.7708,40.6474,40.7338,19300.0
2008-03-31 14:50:00,66.04,66.04,65.75,65.88,25200.0,40.7399,40.7399,40.561,40.6412,25200.0
2008-03-31 14:55:00,65.87,66.15,65.87,66.15,14800.0,40.6351,40.8078,40.6351,40.8078,14800.0
2008-03-31 15:00:00,66.15,66.17,66.04,66.05,30300.0,40.8078,40.8201,40.7399,40.7461,30300.0
2008-03-31 15:05:00,66.06,66.08,65.98,66.07,39400.0,40.7523,40.7646,40.7029,40.7584,39400.0
2008-03-31 15:10:00,66.06,66.08,65.94,65.95,30200.0,40.7523,40.7646,40.6783,40.6844,30200.0
2008-03-31 15:15:00,65.93,65.99,65.69,65.84,63700.0,40.6721,40.7091,40.524,40.6166,63700.0
2008-03-31 15:20:00,65.85,66.1,65.76,66.09,31000.0,40.6227,40.777,40.5672,40.7708,31000.0
2008-03-31 15:25:00,66.08,66.1,65.64,65.75,70700.0,40.7646,40.777,40.4932,40.561,70700.0
2008-03-31 15:30:00,65.75,65.88,65.57,65.88,59400.0,40.561,40.6412,40.45,40.6412,59400.0
2008-03-31 15:35:00,65.88,65.92,65.63,65.67,40000.0,40.6412,40.6659,40.487,40.5117,40000.0
2008-03-31 15:40:00,65.67,66.12,65.67,65.87,52700.0,40.5117,40.7893,40.5117,40.6351,52700.0
2008-03-31 15:45:00,65.87,66.08,65.83,66.08,68600.0,40.6351,40.7646,40.6104,40.7646,68600.0
2008-03-31 15:50:00,66.08,66.14,65.94,65.98,50400.0,40.7646,40.8016,40.6783,40.7029,50400.0
2008-03-31 15:55:00,66.0,66.0,65.6,65.63,169100.0,40.7153,40.7153,40.4685,40.487,169100.0
2008-04-01 08:20:00,65.57,65.57,65.57,65.57,100.0,40.45,40.45,40.45,40.45,100.0
2008-04-01 08:25:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 08:30:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 08:35:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 08:40:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 08:45:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 08:50:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 08:55:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 09:00:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 09:05:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 09:10:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 09:15:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 09:20:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 09:25:00,65.57,65.57,65.57,65.57,0.0,40.45,40.45,40.45,40.45,0.0
2008-04-01 09:30:00,66.64,68.0,66.64,67.63,134700.0,41.1101,41.9491,41.1101,41.7208,134700.0
2008-04-01 09:35:00,67.62,67.71,67.12,67.2,116000.0,41.7146,41.7702,41.4062,41.4555,116000.0
2008-04-01 09:40:00,67.23,67.77,67.23,67.38,80500.0,41.474,41.8072,41.474,41.5666,80500.0
2008-04-01 09:45:00,67.39,67.51,67.07,67.22,61200.0,41.5728,41.6468,41.3753,41.4679,61200.0
2008-04-01 09:50:00,67.19,67.2,66.79,66.81,41200.0,41.4494,41.4555,41.2026,41.215,41200.0
2008-04-01 09:55:00,66.81,67.05,66.81,66.9,102600.0,41.215,41.363,41.215,41.2705,102600.0
2008-04-01 10:00:00,66.91,67.47,66.91,67.37,117400.0,41.2766,41.6221,41.2766,41.5604,117400.0
2008-04-01 10:05:00,67.31,67.43,67.26,67.3,63300.0,41.5234,41.5974,41.4926,41.5172,63300.0
2008-04-01 10:10:00,67.32,67.44,67.17,67.2,59400.0,41.5296,41.6036,41.437,41.4555,59400.0
2008-04-01 10:15:00,67.23,67.77,67.14,67.77,55400.0,41.474,41.8072,41.4185,41.8072,55400.0
2008-04-01 10:20:00,67.76,67.87,67.55,67.69,69400.0,41.801,41.8689,41.6715,41.7578,69400.0
2008-04-01 10:25:00,67.68,67.88,67.57,67.83,96200.0,41.7517,41.875,41.6838,41.8442,96200.0
2008-04-01 10:30:00,67.82,68.18,67.82,68.11,100900.0,41.838,42.0601,41.838,42.0169,100900.0
2008-04-01 10:35:00,68.12,68.27,68.02,68.17,62400.0,42.0231,42.1156,41.9614,42.0539,62400.0
2008-04-01 10:40:00,68.18,68.29,68.1,68.12,65100.0,42.0601,42.128,42.0108,42.0231,65100.0
2008-04-01 10:45:00,68.12,68.2,67.95,68.19,53800.0,42.0231,42.0724,41.9182,42.0663,53800.0
2008-04-01 10:50:00,68.19,68.46,68.04,68.39,46800.0,42.0663,42.2328,41.9737,42.1897,46800.0
2008-04-01 10:55:00,68.41,68.54,68.29,68.39,32500.0,42.202,42.2822,42.128,42.1897,32500.0
2008-04-01 11:00:00,68.36,68.48,68.18,68.27,21400.0,42.1711,42.2452,42.0601,42.1156,21400.0
2008-04-01 11:05:00,68.28,68.55,68.28,68.52,32200.0,42.1218,42.2884,42.1218,42.2698,32200.0
2008-04-01 11:10:00,68.51,68.51,68.15,68.27,32600.0,42.2637,42.2637,42.0416,42.1156,32600.0
2008-04-01 11:15:00,68.31,68.32,68.1,68.13,28700.0,42.1403,42.1465,42.0108,42.0293,28700.0
2008-04-01 11:20:00,68.13,68.15,67.75,67.77,53500.0,42.0293,42.0416,41.7948,41.8072,53500.0
2008-04-01 11:25:00,67.79,67.79,67.66,67.71,25500.0,41.8195,41.8195,41.7393,41.7702,25500.0
2008-04-01 11:30:00,67.71,67.89,67.71,67.89,43000.0,41.7702,41.8812,41.7702,41.8812,43000.0
2008-04-01 11:35:00,67.89,67.93,67.59,67.63,53900.0,41.8812,41.9059,41.6961,41.7208,53900.0
2008-04-01 11:40:00,67.65,67.69,67.57,67.68,26800.0,41.7331,41.7578,41.6838,41.7517,26800.0
2008-04-01 11:45:00,67.68,67.89,67.61,67.72,51300.0,41.7517,41.8812,41.7085,41.7763,51300.0
2008-04-01 11:50:00,67.71,67.96,67.7,67.92,34300.0,41.7702,41.9244,41.764,41.8997,34300.0
2008-04-01 11:55:00,67.94,68.04,67.85,67.96,24000.0,41.912,41.9737,41.8565,41.9244,24000.0
2008-04-01 12:00:00,67.97,68.03,67.84,67.86,21800.0,41.9306,41.9676,41.8504,41.8627,21800.0
2008-04-01 12:05:00,67.9,68.25,67.9,68.15,41000.0,41.8874,42.1033,41.8874,42.0416,41000.0
2008-04-01 12:10:00,68.18,68.27,68.15,68.25,14100.0,42.0601,42.1156,42.0416,42.1033,14100.0
2008-04-01 12:15:00,68.25,68.52,68.25,68.46,27600.0,42.1033,42.2698,42.1033,42.2328,27600.0
2008-04-01 12:20:00,68.48,68.55,68.38,68.55,18100.0,42.2452,42.2884,42.1835,42.2884,18100.0
2008-04-01 12:25:00,68.55,68.56,68.32,68.35,15100.0,42.2884,42.2945,42.1465,42.165,15100.0
2008-04-01 12:30:00,68.36,68.46,68.36,68.41,19000.0,42.1711,42.2328,42.1711,42.202,19000.0
2008-04-01 12:35:00,68.42,68.44,68.34,68.34,10900.0,42.2082,42.2205,42.1588,42.1588,10900.0
2008-04-01 12:40:00,68.33,69.1,68.33,68.58,149000.0,42.1526,42.6276,42.1526,42.3069,149000.0
2008-04-01 12:45:00,68.58,68.65,68.55,68.65,19400.0,42.3069,42.35,42.2884,42.35,19400.0
2008-04-01 12:50:00,68.61,68.63,68.47,68.52,19900.0,42.3254,42.3377,42.239,42.2698,19900.0
2008-04-01 12:55:00,68.52,68.58,68.46,68.52,17700.0,42.2698,42.3069,42.2328,42.2698,17700.0
2008-04-01 13:00:00,68.5,68.61,68.41,68.54,20400.0,42.2575,42.3254,42.202,42.2822,20400.0
2008-04-01 13:05:00,68.49,68.61,68.43,68.44,11500.0,42.2513,42.3254,42.2143,42.2205,11500.0
2008-04-01 13:10:00,68.46,68.56,68.41,68.51,19500.0,42.2328,42.2945,42.202,42.2637,19500.0
2008-04-01 13:15:00,68.55,68.7,68.47,68.53,25300.0,42.2884,42.3809,42.239,42.276,25300.0
2008-04-01 13:20:00,68.55,68.58,68.46,68.51,10500.0,42.2884,42.3069,42.2328,42.2637,10500.0
2008-04-01 13:25:00,68.51,68.7,68.35,68.37,40000.0,42.2637,42.3809,42.165,42.1773,40000.0
2008-04-01 13:30:00,68.37,68.48,68.34,68.47,29200.0,42.1773,42.2452,42.1588,42.239,29200.0
2008-04-01 13:35:00,68.45,68.51,68.39,68.4,16700.0,42.2267,42.2637,42.1897,42.1958,16700.0
2008-04-01 13:40:00,68.41,68.42,68.27,68.35,17200.0,42.202,42.2082,42.1156,42.165,17200.0
2008-04-01 13:45:00,68.34,68.41,68.3,68.34,15700.0,42.1588,42.202,42.1341,42.1588,15700.0
2008-04-01 13:50:00,68.37,68.43,68.26,68.26,17100.0,42.1773,42.2143,42.1095,42.1095,17100.0
2008-04-01 13:55:00,68.26,68.32,68.15,68.31,27900.0,42.1095,42.1465,42.0416,42.1403,27900.0
2008-04-01 14:00:00,68.31,68.33,68.08,68.17,23000.0,42.1403,42.1526,41.9984,42.0539,23000.0
2008-04-01 14:05:00,68.17,68.27,68.13,68.25,17600.0,42.0539,42.1156,42.0293,42.1033,17600.0
2008-04-01 14:10:00,68.27,68.34,68.19,68.22,22700.0,42.1156,42.1588,42.0663,42.0848,22700.0
2008-04-01 14:15:00,68.18,68.38,68.17,68.36,17300.0,42.0601,42.1835,42.0539,42.1711,17300.0
2008-04-01 14:20:00,68.37,68.72,68.36,68.71,49700.0,42.1773,42.3932,42.1711,42.3871,49700.0
2008-04-01 14:25:00,68.73,68.81,68.53,68.53,36100.0,42.3994,42.4487,42.276,42.276,36100.0
2008-04-01 14:30:00,68.54,68.95,68.51,68.9,30800.0,42.2822,42.5351,42.2637,42.5043,30800.0
2008-04-01 14:35:00,68.92,68.96,68.78,68.84,41100.0,42.5166,42.5413,42.4302,42.4673,41100.0
2008-04-01 14:40:00,68.83,68.9,68.65,68.81,31400.0,42.4611,42.5043,42.35,42.4487,31400.0
2008-04-01 14:45:00,68.81,68.99,68.68,68.98,22700.0,42.4487,42.5598,42.3686,42.5536,22700.0
2008-04-01 14:50:00,68.98,69.0,68.74,68.82,44600.0,42.5536,42.566,42.4056,42.4549,44600.0
2008-04-01 14:55:00,68.84,68.85,68.48,68.57,44500.0,42.4673,42.4734,42.2452,42.3007,44500.0
2008-04-01 15:00:00,68.55,68.77,68.53,68.71,36900.0,42.2884,42.4241,42.276,42.3871,36900.0
2008-04-01 15:05:00,68.74,68.95,68.74,68.84,28400.0,42.4056,42.5351,42.4056,42.4673,28400.0
2008-04-01 15:10:00,68.85,69.0,67.75,68.87,34800.0,42.4734,42.566,41.7948,42.4858,34800.0
2008-04-01 15:15:00,68.84,69.1,68.72,68.8,38300.0,42.4673,42.6276,42.3932,42.4426,38300.0
2008-04-01 15:20:00,68.81,69.01,68.72,68.8,37800.0,42.4487,42.5721,42.3932,42.4426,37800.0
2008-04-01 15:25:00,68.82,68.97,68.73,68.8,45300.0,42.4549,42.5475,42.3994,42.4426,45300.0
2008-04-01 15:30:00,68.81,69.0,68.71,68.76,42800.0,42.4487,42.566,42.3871,42.4179,42800.0
2008-04-01 15:35:00,68.78,69.1,68.57,69.01,48700.0,42.4302,42.6276,42.3007,42.5721,48700.0
2008-04-01 15:40:00,69.02,69.25,69.01,69.25,83600.0,42.5783,42.7202,42.5721,42.7202,83600.0
2008-04-01 15:45:00,69.25,69.35,69.18,69.19,62100.0,42.7202,42.7819,42.677,42.6832,62100.0
2008-04-01 15:50:00,69.2,69.45,69.17,69.42,82300.0,42.6893,42.8436,42.6708,42.8251,82300.0
2008-04-01 15:55:00,69.42,69.61,69.33,69.45,140000.0,42.8251,42.9423,42.7695,42.8436,140000.0
2008-04-02 09:30:00,69.44,69.82,69.26,69.79,41800.0,42.8374,43.0718,42.7264,43.0533,41800.0
2008-04-02 09:35:00,69.69,70.0,69.35,69.42,54600.0,42.9916,43.1829,42.7819,42.8251,54600.0
2008-04-02 09:40:00,69.46,69.57,69.23,69.52,41200.0,42.8497,42.9176,42.7078,42.8867,41200.0
2008-04-02 09:45:00,69.52,69.66,69.26,69.27,44300.0,42.8867,42.9731,42.7264,42.7325,44300.0
2008-04-02 09:50:00,69.31,69.4,69.11,69.11,29300.0,42.7572,42.8127,42.6338,42.6338,29300.0
2008-04-02 09:55:00,69.09,69.39,68.86,69.27,31800.0,42.6215,42.8065,42.4796,42.7325,31800.0
2008-04-02 10:00:00,69.26,69.35,69.04,69.19,48900.0,42.7264,42.7819,42.5906,42.6832,48900.0
2008-04-02 10:05:00,69.11,69.44,69.05,69.37,27900.0,42.6338,42.8374,42.5968,42.7942,27900.0
2008-04-02 10:10:00,69.3,69.72,69.15,69.67,32400.0,42.751,43.0101,42.6585,42.9793,32400.0
2008-04-02 10:15:00,69.62,69.92,69.6,69.87,31800.0,42.9484,43.1335,42.9361,43.1027,31800.0
2008-04-02 10:20:00,69.88,70.14,69.85,70.03,59400.0,43.1088,43.2692,43.0903,43.2014,59400.0
2008-04-02 10:25:00,70.03,70.06,69.78,69.91,66800.0,43.2014,43.2199,43.0471,43.1273,66800.0
2008-04-02 10:30:00,69.91,70.34,69.91,70.27,53600.0,43.1273,43.3926,43.1273,43.3494,53600.0
2008-04-02 10:35:00,70.31,70.44,70.11,70.28,78500.0,43.3741,43.4543,43.2507,43.3556,78500.0
2008-04-02 10:40:00,70.29,70.67,69.94,69.94,62800.0,43.3618,43.5962,43.1458,43.1458,62800.0
2008-04-02 10:45:00,69.97,70.53,69.97,70.36,46100.0,43.1643,43.5098,43.1643,43.4049,46100.0
2008-04-02 10:50:00,70.32,70.57,70.32,70.42,32000.0,43.3803,43.5345,43.3803,43.442,32000.0
2008-04-02 10:55:00,70.48,70.76,70.44,70.5,25800.0,43.479,43.6517,43.4543,43.4913,25800.0
2008-04-02 11:00:00,70.49,70.59,70.4,70.53,23700.0,43.4851,43.5468,43.4296,43.5098,23700.0
2008-04-02 11:05:00,70.52,70.52,70.25,70.38,28100.0,43.5036,43.5036,43.3371,43.4173,28100.0
2008-04-02 11:10:00,70.37,70.43,70.26,70.29,23100.0,43.4111,43.4481,43.3432,43.3618,23100.0
2008-04-02 11:15:00,70.28,70.35,70.17,70.24,23800.0,43.3556,43.3988,43.2877,43.3309,23800.0
2008-04-02 11:20:00,70.25,70.35,70.02,70.02,18500.0,43.3371,43.3988,43.1952,43.1952,18500.0
2008-04-02 11:25:00,70.02,70.02,69.78,69.83,83900.0,43.1952,43.1952,43.0471,43.078,83900.0
2008-04-02 11:30:00,69.83,69.91,69.73,69.8,29700.0,43.078,43.1273,43.0163,43.0595,29700.0
2008-04-02 11:35:00,69.83,69.99,69.82,69.84,26900.0,43.078,43.1767,43.0718,43.0842,26900.0
2008-04-02 11:40:00,69.86,70.06,69.8,70.01,31600.0,43.0965,43.2199,43.0595,43.189,31600.0
2008-04-02 11:45:00,70.03,70.18,69.93,70.13,27800.0,43.2014,43.2939,43.1397,43.2631,27800.0
2008-04-02 11:50:00,70.15,70.15,69.84,69.9,14500.0,43.2754,43.2754,43.0842,43.1212,14500.0
2008-04-02 11:55:00,69.88,69.99,69.88,69.94,11600.0,43.1088,43.1767,43.1088,43.1458,11600.0
2008-04-02 12:00:00,69.93,70.0,69.71,69.71,33900.0,43.1397,43.1829,43.004,43.004,33900.0
2008-04-02 12:05:00,69.69,70.0,69.69,69.83,25800.0,42.9916,43.1829,42.9916,43.078,25800.0
2008-04-02 12:10:00,69.84,69.87,69.75,69.77,30700.0,43.0842,43.1027,43.0286,43.041,30700.0
2008-04-02 12:15:00,69.77,69.85,69.62,69.85,35800.0,43.041,43.0903,42.9484,43.0903,35800.0
2008-04-02 12:20:00,69.86,69.86,69.64,69.81,38300.0,43.0965,43.0965,42.9608,43.0656,38300.0
2008-04-02 12:25:00,69.79,69.79,69.5,69.56,23100.0,43.0533,43.0533,42.8744,42.9114,23100.0
2008-04-02 12:30:00,69.54,69.71,69.49,69.62,13200.0,42.8991,43.004,42.8682,42.9484,13200.0
2008-04-02 12:35:00,69.59,69.59,69.43,69.43,26800.0,42.9299,42.9299,42.8312,42.8312,26800.0
2008-04-02 12:40:00,69.45,69.7,69.45,69.55,20300.0,42.8436,42.9978,42.8436,42.9053,20300.0
2008-04-02 12:45:00,69.55,69.7,69.51,69.58,11600.0,42.9053,42.9978,42.8806,42.9238,11600.0
2008-04-02 12:50:00,69.57,69.58,69.33,69.54,21800.0,42.9176,42.9238,42.7695,42.8991,21800.0
2008-04-02 12:55:00,69.55,69.69,69.45,69.55,12600.0,42.9053,42.9916,42.8436,42.9053,12600.0
2008-04-02 13:00:00,69.58,69.85,69.53,69.66,17700.0,42.9238,43.0903,42.8929,42.9731,17700.0
2008-04-02 13:05:00,69.66,69.68,69.32,69.34,25100.0,42.9731,42.9854,42.7634,42.7757,25100.0
2008-04-02 13:10:00,69.33,69.59,69.27,69.57,33700.0,42.7695,42.9299,42.7325,42.9176,33700.0
2008-04-02 13:15:00,69.57,69.72,69.52,69.68,25000.0,42.9176,43.0101,42.8867,42.9854,25000.0
2008-04-02 13:20:00,69.67,69.74,69.6,69.69,24300.0,42.9793,43.0225,42.9361,42.9916,24300.0
2008-04-02 13:25:00,69.67,69.86,69.62,69.78,25500.0,42.9793,43.0965,42.9484,43.0471,25500.0
2008-04-02 13:30:00,69.81,69.81,69.56,69.6,23700.0,43.0656,43.0656,42.9114,42.9361,23700.0
2008-04-02 13:35:00,69.59,70.0,69.54,69.98,29800.0,42.9299,43.1829,42.8991,43.1705,29800.0
2008-04-02 13:40:00,69.98,70.08,69.91,69.95,29300.0,43.1705,43.2322,43.1273,43.152,29300.0
2008-04-02 13:45:00,69.93,70.13,69.85,69.99,18900.0,43.1397,43.2631,43.0903,43.1767,18900.0
2008-04-02 13:50:00,70.0,70.1,69.95,70.05,17500.0,43.1829,43.2445,43.152,43.2137,17500.0
2008-04-02 13:55:00,70.04,70.04,69.9,69.95,9800.0,43.2075,43.2075,43.1212,43.152,9800.0
2008-04-02 14:00:00,69.98,70.02,69.85,70.02,14400.0,43.1705,43.1952,43.0903,43.1952,14400.0
2008-04-02 14:05:00,70.05,70.16,70.01,70.13,21500.0,43.2137,43.2816,43.189,43.2631,21500.0
2008-04-02 14:10:00,70.12,70.35,70.11,70.17,44900.0,43.2569,43.3988,43.2507,43.2877,44900.0
2008-04-02 14:15:00,70.17,70.3,70.15,70.2,19200.0,43.2877,43.3679,43.2754,43.3062,19200.0
2008-04-02 14:20:00,70.2,70.2,69.91,69.95,34000.0,43.3062,43.3062,43.1273,43.152,34000.0
2008-04-02 14:25:00,69.94,70.0,69.86,69.92,17700.0,43.1458,43.1829,43.0965,43.1335,17700.0
2008-04-02 14:30:00,69.92,69.97,69.75,69.8,39700.0,43.1335,43.1643,43.0286,43.0595,39700.0
2008-04-02 14:35:00,69.8,69.87,69.61,69.83,37700.0,43.0595,43.1027,42.9423,43.078,37700.0
2008-04-02 14:40:00,69.81,69.81,69.61,69.76,20900.0,43.0656,43.0656,42.9423,43.0348,20900.0
2008-04-02 14:45:00,69.75,69.75,69.43,69.46,47100.0,43.0286,43.0286,42.8312,42.8497,47100.0
2008-04-02 14:50:00,69.48,69.49,69.36,69.4,50200.0,42.8621,42.8682,42.788,42.8127,50200.0
2008-04-02 14:55:00,69.43,69.5,69.33,69.34,42100.0,42.8312,42.8744,42.7695,42.7757,42100.0
2008-04-02 15:00:00,69.36,69.39,68.98,69.0,75000.0,42.788,42.8065,42.5536,42.566,75000.0
2008-04-02 15:05:00,69.0,69.12,68.89,69.11,69100.0,42.566,42.64,42.4981,42.6338,69100.0
2008-04-02 15:10:00,69.12,69.25,69.03,69.11,42600.0,42.64,42.7202,42.5845,42.6338,42600.0
2008-04-02 15:15:00,69.09,69.36,68.94,69.32,51000.0,42.6215,42.788,42.5289,42.7634,51000.0
2008-04-02 15:20:00,69.31,69.35,68.98,69.07,31300.0,42.7572,42.7819,42.5536,42.6091,31300.0
2008-04-02 15:25:00,69.09,69.3,69.04,69.25,23000.0,42.6215,42.751,42.5906,42.7202,23000.0
2008-04-02 15:30:00,69.29,69.3,68.95,69.03,46100.0,42.7449,42.751,42.5351,42.5845,46100.0
2008-04-02 15:35:00,68.97,69.08,68.83,68.9,57600.0,42.5475,42.6153,42.4611,42.5043,57600.0
2008-04-02 15:40:00,68.88,69.14,68.87,68.99,61900.0,42.4919,42.6523,42.4858,42.5598,61900.0
2008-04-02 15:45:00,69.0,69.22,68.87,69.16,45500.0,42.566,42.7017,42.4858,42.6647,45500.0
2008-04-02 15:50:00,69.14,69.23,68.9,69.14,53500.0,42.6523,42.7078,42.5043,42.6523,53500.0
2008-04-02 15:55:00,69.15,69.29,69.11,69.14,54900.0,42.6585,42.7449,42.6338,42.6523,54900.0
2008-04-03 09:30:00,68.41,68.5,68.14,68.44,34300.0,42.202,42.2575,42.0354,42.2205,34300.0
2008-04-03 09:35:00,68.45,68.85,68.45,68.62,20900.0,42.2267,42.4734,42.2267,42.3315,20900.0
2008-04-03 09:40:00,68.66,68.98,68.35,68.36,40300.0,42.3562,42.5536,42.165,42.1711,40300.0
2008-04-03 09:45:00,68.36,68.88,68.36,68.79,43300.0,42.1711,42.4919,42.1711,42.4364,43300.0
2008-04-03 09:50:00,68.83,68.83,68.29,68.44,41700.0,42.4611,42.4611,42.128,42.2205,41700.0
2008-04-03 09:55:00,68.35,68.5,67.57,68.09,113800.0,42.165,42.2575,41.6838,42.0046,113800.0
2008-04-03 10:00:00,68.06,68.59,67.42,68.12,103300.0,41.9861,42.313,41.5913,42.0231,103300.0
2008-04-03 10:05:00,68.13,68.65,68.11,68.48,53200.0,42.0293,42.35,42.0169,42.2452,53200.0
2008-04-03 10:10:00,68.44,68.94,68.33,68.83,33500.0,42.2205,42.5289,42.1526,42.4611,33500.0
2008-04-03 10:15:00,68.86,68.96,68.7,68.82,28300.0,42.4796,42.5413,42.3809,42.4549,28300.0
2008-04-03 10:20:00,68.79,68.89,68.65,68.79,24400.0,42.4364,42.4981,42.35,42.4364,24400.0
2008-04-03 10:25:00,68.77,68.96,68.73,68.78,15700.0,42.4241,42.5413,42.3994,42.4302,15700.0
2008-04-03 10:30:00,68.76,68.83,68.58,68.83,15400.0,42.4179,42.4611,42.3069,42.4611,15400.0
2008-04-03 10:35:00,68.8,68.8,68.5,68.51,10300.0,42.4426,42.4426,42.2575,42.2637,10300.0
2008-04-03 10:40:00,68.5,68.89,68.48,68.63,20300.0,42.2575,42.4981,42.2452,42.3377,20300.0
2008-04-03 10:45:00,68.6,68.76,68.5,68.63,17100.0,42.3192,42.4179,42.2575,42.3377,17100.0
2008-04-03 10:50:00,68.62,68.75,68.43,68.57,16100.0,42.3315,42.4117,42.2143,42.3007,16100.0
2008-04-03 10:55:00,68.56,68.64,68.48,68.55,23700.0,42.2945,42.3439,42.2452,42.2884,23700.0
2008-04-03 11:00:00,68.55,68.64,68.41,68.59,18900.0,42.2884,42.3439,42.202,42.313,18900.0
2008-04-03 11:05:00,68.59,68.92,68.56,68.83,13900.0,42.313,42.5166,42.2945,42.4611,13900.0
2008-04-03 11:10:00,68.85,69.07,68.73,68.89,12500.0,42.4734,42.6091,42.3994,42.4981,12500.0
2008-04-03 11:15:00,68.84,68.96,68.77,68.84,22000.0,42.4673,42.5413,42.4241,42.4673,22000.0
2008-04-03 11:20:00,68.83,68.85,68.69,68.74,17200.0,42.4611,42.4734,42.3747,42.4056,17200.0
2008-04-03 11:25:00,68.74,68.8,68.68,68.79,7900.0,42.4056,42.4426,42.3686,42.4364,7900.0
2008-04-03 11:30:00,68.79,68.92,68.77,68.84,11300.0,42.4364,42.5166,42.4241,42.4673,11300.0
2008-04-03 11:35:00,68.86,68.97,68.76,68.92,16200.0,42.4796,42.5475,42.4179,42.5166,16200.0
2008-04-03 11:40:00,68.91,68.92,68.67,68.7,13800.0,42.5104,42.5166,42.3624,42.3809,13800.0
2008-04-03 11:45:00,68.71,69.05,68.71,69.05,12500.0,42.3871,42.5968,42.3871,42.5968,12500.0
2008-04-03 11:50:00,69.03,69.15,68.95,69.15,18300.0,42.5845,42.6585,42.5351,42.6585,18300.0
2008-04-03 11:55:00,69.15,69.29,69.09,69.19,19400.0,42.6585,42.7449,42.6215,42.6832,19400.0
2008-04-03 12:00:00,69.17,69.19,69.03,69.19,18200.0,42.6708,42.6832,42.5845,42.6832,18200.0
2008-04-03 12:05:00,69.2,69.28,69.14,69.2,20000.0,42.6893,42.7387,42.6523,42.6893,20000.0
2008-04-03 12:10:00,69.21,69.24,68.97,69.21,20700.0,42.6955,42.714,42.5475,42.6955,20700.0
2008-04-03 12:15:00,69.23,69.24,69.05,69.14,9100.0,42.7078,42.714,42.5968,42.6523,9100.0
2008-04-03 12:20:00,69.14,69.14,68.88,68.89,14700.0,42.6523,42.6523,42.4919,42.4981,14700.0
2008-04-03 12:25:00,68.92,68.97,68.87,68.92,4600.0,42.5166,42.5475,42.4858,42.5166,4600.0
2008-04-03 12:30:00,68.92,69.0,68.81,68.98,8600.0,42.5166,42.566,42.4487,42.5536,8600.0
2008-04-03 12:35:00,68.98,69.07,68.87,68.92,15200.0,42.5536,42.6091,42.4858,42.5166,15200.0
2008-04-03 12:40:00,68.97,69.33,68.97,69.18,20300.0,42.5475,42.7695,42.5475,42.677,20300.0
2008-04-03 12:45:00,69.18,69.34,69.12,69.24,26900.0,42.677,42.7757,42.64,42.714,26900.0
2008-04-03 12:50:00,69.25,69.3,69.12,69.21,24800.0,42.7202,42.751,42.64,42.6955,24800.0
2008-04-03 12:55:00,69.2,69.2,69.02,69.08,11800.0,42.6893,42.6893,42.5783,42.6153,11800.0
2008-04-03 13:00:00,69.07,69.16,69.04,69.08,10900.0,42.6091,42.6647,42.5906,42.6153,10900.0
2008-04-03 13:05:00,69.12,69.2,69.0,69.03,262100.0,42.64,42.6893,42.566,42.5845,262100.0
2008-04-03 13:10:00,68.98,69.19,68.95,69.13,35600.0,42.5536,42.6832,42.5351,42.6462,35600.0
2008-04-03 13:15:00,69.12,69.21,69.07,69.14,44200.0,42.64,42.6955,42.6091,42.6523,44200.0
2008-04-03 13:20:00,69.14,69.17,68.96,69.14,55300.0,42.6523,42.6708,42.5413,42.6523,55300.0
2008-04-03 13:25:00,69.14,69.15,69.02,69.06,23700.0,42.6523,42.6585,42.5783,42.603,23700.0
2008-04-03 13:30:00,69.09,69.11,68.98,69.02,19500.0,42.6215,42.6338,42.5536,42.5783,19500.0
2008-04-03 13:35:00,69.01,69.18,68.95,68.98,22500.0,42.5721,42.677,42.5351,42.5536,22500.0
2008-04-03 13:40:00,68.97,68.99,68.83,68.95,17200.0,42.5475,42.5598,42.4611,42.5351,17200.0
2008-04-03 13:45:00,68.95,68.98,68.84,68.95,14000.0,42.5351,42.5536,42.4673,42.5351,14000.0
2008-04-03 13:50:00,68.94,68.96,68.69,68.74,16700.0,42.5289,42.5413,42.3747,42.4056,16700.0
2008-04-03 13:55:00,68.71,68.73,68.41,68.44,19500.0,42.3871,42.3994,42.202,42.2205,19500.0
2008-04-03 14:00:00,68.43,68.78,68.41,68.78,33200.0,42.2143,42.4302,42.202,42.4302,33200.0
2008-04-03 14:05:00,68.76,68.83,68.6,68.83,34400.0,42.4179,42.4611,42.3192,42.4611,34400.0
2008-04-03 14:10:00,68.84,68.91,68.7,68.74,36600.0,42.4673,42.5104,42.3809,42.4056,36600.0
2008-04-03 14:15:00,68.75,68.75,68.48,68.51,27800.0,42.4117,42.4117,42.2452,42.2637,27800.0
2008-04-03 14:20:00,68.52,68.69,68.51,68.65,11400.0,42.2698,42.3747,42.2637,42.35,11400.0
2008-04-03 14:25:00,68.6,68.7,68.59,68.59,17400.0,42.3192,42.3809,42.313,42.313,17400.0
2008-04-03 14:30:00,68.58,68.68,68.54,68.54,25800.0,42.3069,42.3686,42.2822,42.2822,25800.0
2008-04-03 14:35:00,68.55,68.55,68.38,68.52,21500.0,42.2884,42.2884,42.1835,42.2698,21500.0
2008-04-03 14:40:00,68.52,68.76,68.5,68.62,19900.0,42.2698,42.4179,42.2575,42.3315,19900.0
2008-04-03 14:45:00,68.64,68.66,68.49,68.49,18900.0,42.3439,42.3562,42.2513,42.2513,18900.0
2008-04-03 14:50:00,68.5,68.51,68.43,68.48,30400.0,42.2575,42.2637,42.2143,42.2452,30400.0
2008-04-03 14:55:00,68.48,68.63,68.46,68.59,49800.0,42.2452,42.3377,42.2328,42.313,49800.0
2008-04-03 15:00:00,68.6,68.62,68.5,68.6,33600.0,42.3192,42.3315,42.2575,42.3192,33600.0
2008-04-03 15:05:00,68.6,68.61,68.53,68.6,34400.0,42.3192,42.3254,42.276,42.3192,34400.0
2008-04-03 15:10:00,68.6,68.61,68.5,68.52,24200.0,42.3192,42.3254,42.2575,42.2698,24200.0
2008-04-03 15:15:00,68.53,68.54,68.36,68.41,24500.0,42.276,42.2822,42.1711,42.202,24500.0
2008-04-03 15:20:00,68.4,68.52,68.33,68.5,23600.0,42.1958,42.2698,42.1526,42.2575,23600.0
2008-04-03 15:25:00,68.5,68.75,68.38,68.39,20000.0,42.2575,42.4117,42.1835,42.1897,20000.0
2008-04-03 15:30:00,68.38,68.43,68.26,68.31,38600.0,42.1835,42.2143,42.1095,42.1403,38600.0
2008-04-03 15:35:00,68.32,68.45,68.31,68.42,59000.0,42.1465,42.2267,42.1403,42.2082,59000.0
2008-04-03 15:40:00,68.42,68.49,68.26,68.32,52600.0,42.2082,42.2513,42.1095,42.1465,52600.0
2008-04-03 15:45:00,68.31,68.41,68.23,68.28,33100.0,42.1403,42.202,42.0909,42.1218,33100.0
2008-04-03 15:50:00,68.28,68.38,68.17,68.34,66200.0,42.1218,42.1835,42.0539,42.1588,66200.0
2008-04-03 15:55:00,68.35,68.51,68.33,68.49,89200.0,42.165,42.2637,42.1526,42.2513,89200.0
2008-04-04 09:30:00,68.5,68.52,67.79,68.0,73300.0,42.2575,42.2698,41.8195,41.9491,73300.0
2008-04-04 09:35:00,68.03,68.39,67.93,68.25,155900.0,41.9676,42.1897,41.9059,42.1033,155900.0
2008-04-04 09:40:00,68.21,68.37,68.13,68.26,81400.0,42.0786,42.1773,42.0293,42.1095,81400.0
2008-04-04 09:45:00,68.28,68.5,68.16,68.19,79500.0,42.1218,42.2575,42.0478,42.0663,79500.0
2008-04-04 09:50:00,68.18,68.3,67.92,67.99,87400.0,42.0601,42.1341,41.8997,41.9429,87400.0
2008-04-04 09:55:00,68.01,68.3,67.93,68.09,28100.0,41.9552,42.1341,41.9059,42.0046,28100.0
2008-04-04 10:00:00,68.07,68.24,68.0,68.15,21100.0,41.9922,42.0971,41.9491,42.0416,21100.0
2008-04-04 10:05:00,68.17,68.2,67.7,67.77,39300.0,42.0539,42.0724,41.764,41.8072,39300.0
2008-04-04 10:10:00,67.73,67.81,67.56,67.7,47100.0,41.7825,41.8318,41.6776,41.764,47100.0
2008-04-04 10:15:00,67.7,67.87,67.7,67.85,32500.0,41.764,41.8689,41.764,41.8565,32500.0
2008-04-04 10:20:00,67.8,68.01,67.78,67.87,33500.0,41.8257,41.9552,41.8133,41.8689,33500.0
2008-04-04 10:25:00,67.88,68.07,67.85,68.05,22200.0,41.875,41.9922,41.8565,41.9799,22200.0
2008-04-04 10:30:00,68.05,68.08,67.75,67.85,31000.0,41.9799,41.9984,41.7948,41.8565,31000.0
2008-04-04 10:35:00,67.88,67.93,67.51,67.53,39400.0,41.875,41.9059,41.6468,41.6591,39400.0
2008-04-04 10:40:00,67.57,68.02,67.57,68.0,28600.0,41.6838,41.9614,41.6838,41.9491,28600.0
2008-04-04 10:45:00,68.02,68.1,67.84,67.97,24800.0,41.9614,42.0108,41.8504,41.9306,24800.0
2008-04-04 10:50:00,68.0,68.16,67.95,68.09,36600.0,41.9491,42.0478,41.9182,42.0046,36600.0
2008-04-04 10:55:00,68.12,68.13,67.9,68.03,58000.0,42.0231,42.0293,41.8874,41.9676,58000.0
2008-04-04 11:00:00,68.03,68.14,68.0,68.14,28300.0,41.9676,42.0354,41.9491,42.0354,28300.0
2008-04-04 11:05:00,68.14,68.28,68.06,68.21,26600.0,42.0354,42.1218,41.9861,42.0786,26600.0
2008-04-04 11:10:00,68.22,68.23,68.01,68.12,21600.0,42.0848,42.0909,41.9552,42.0231,21600.0
2008-04-04 11:15:00,68.15,68.26,68.0,68.03,28500.0,42.0416,42.1095,41.9491,41.9676,28500.0
2008-04-04 11:20:00,68.02,68.17,67.87,67.98,45000.0,41.9614,42.0539,41.8689,41.9367,45000.0
2008-04-04 11:25:00,67.95,68.04,67.89,67.98,30300.0,41.9182,41.9737,41.8812,41.9367,30300.0
2008-04-04 11:30:00,67.99,68.12,67.98,68.04,24300.0,41.9429,42.0231,41.9367,41.9737,24300.0
2008-04-04 11:35:00,68.05,68.13,68.05,68.06,14600.0,41.9799,42.0293,41.9799,41.9861,14600.0
2008-04-04 11:40:00,68.07,68.09,67.84,67.92,49300.0,41.9922,42.0046,41.8504,41.8997,49300.0
2008-04-04 11:45:00,67.92,68.04,67.91,67.98,21000.0,41.8997,41.9737,41.8935,41.9367,21000.0
2008-04-04 11:50:00,67.99,68.06,67.48,67.67,93400.0,41.9429,41.9861,41.6283,41.7455,93400.0
2008-04-04 11:55:00,67.66,67.66,67.39,67.52,191800.0,41.7393,41.7393,41.5728,41.6529,191800.0
2008-04-04 12:00:00,67.52,67.68,67.5,67.63,30000.0,41.6529,41.7517,41.6406,41.7208,30000.0
2008-04-04 12:05:00,67.66,67.81,67.64,67.78,30100.0,41.7393,41.8318,41.727,41.8133,30100.0
2008-04-04 12:10:00,67.78,67.97,67.76,67.94,27200.0,41.8133,41.9306,41.801,41.912,27200.0
2008-04-04 12:15:00,67.93,68.1,67.91,67.94,28300.0,41.9059,42.0108,41.8935,41.912,28300.0
2008-04-04 12:20:00,67.94,68.01,67.8,68.01,13000.0,41.912,41.9552,41.8257,41.9552,13000.0
2008-04-04 12:25:00,68.03,68.05,67.89,68.05,14700.0,41.9676,41.9799,41.8812,41.9799,14700.0
2008-04-04 12:30:00,68.01,68.06,67.96,68.04,7800.0,41.9552,41.9861,41.9244,41.9737,7800.0
2008-04-04 12:35:00,68.04,68.25,68.04,68.12,20000.0,41.9737,42.1033,41.9737,42.0231,20000.0
2008-04-04 12:40:00,68.08,68.19,67.99,68.12,11100.0,41.9984,42.0663,41.9429,42.0231,11100.0
2008-04-04 12:45:00,68.12,68.28,68.08,68.13,17600.0,42.0231,42.1218,41.9984,42.0293,17600.0
2008-04-04 12:50:00,68.11,68.2,68.11,68.2,11100.0,42.0169,42.0724,42.0169,42.0724,11100.0
2008-04-04 12:55:00,68.2,68.35,68.18,68.24,14100.0,42.0724,42.165,42.0601,42.0971,14100.0
2008-04-04 13:00:00,68.26,68.29,68.21,68.25,7800.0,42.1095,42.128,42.0786,42.1033,7800.0
2008-04-04 13:05:00,68.25,68.28,68.1,68.17,13200.0,42.1033,42.1218,42.0108,42.0539,13200.0
2008-04-04 13:10:00,68.2,68.3,68.04,68.27,22300.0,42.0724,42.1341,41.9737,42.1156,22300.0
2008-04-04 13:15:00,68.28,68.32,68.17,68.22,9400.0,42.1218,42.1465,42.0539,42.0848,9400.0
2008-04-04 13:20:00,68.22,68.28,68.16,68.26,9200.0,42.0848,42.1218,42.0478,42.1095,9200.0
2008-04-04 13:25:00,68.27,68.61,68.24,68.54,24800.0,42.1156,42.3254,42.0971,42.2822,24800.0
2008-04-04 13:30:00,68.57,68.62,68.52,68.56,20100.0,42.3007,42.3315,42.2698,42.2945,20100.0
2008-04-04 13:35:00,68.55,68.57,68.42,68.5,22900.0,42.2884,42.3007,42.2082,42.2575,22900.0
2008-04-04 13:40:00,68.5,68.57,68.34,68.43,14000.0,42.2575,42.3007,42.1588,42.2143,14000.0
2008-04-04 13:45:00,68.44,68.58,68.43,68.51,11800.0,42.2205,42.3069,42.2143,42.2637,11800.0
2008-04-04 13:50:00,68.53,68.54,68.32,68.42,18100.0,42.276,42.2822,42.1465,42.2082,18100.0
2008-04-04 13:55:00,68.39,68.51,68.37,68.48,10800.0,42.1897,42.2637,42.1773,42.2452,10800.0
2008-04-04 14:00:00,68.54,68.55,68.45,68.45,16000.0,42.2822,42.2884,42.2267,42.2267,16000.0
2008-04-04 14:05:00,68.44,68.45,68.31,68.34,24900.0,42.2205,42.2267,42.1403,42.1588,24900.0
2008-04-04 14:10:00,68.32,68.33,68.0,68.05,45600.0,42.1465,42.1526,41.9491,41.9799,45600.0
2008-04-04 14:15:00,68.06,68.23,68.0,68.13,31400.0,41.9861,42.0909,41.9491,42.0293,31400.0
2008-04-04 14:20:00,68.14,68.2,68.08,68.11,17800.0,42.0354,42.0724,41.9984,42.0169,17800.0
2008-04-04 14:25:00,68.12,68.14,67.97,68.08,53500.0,42.0231,42.0354,41.9306,41.9984,53500.0
2008-04-04 14:30:00,68.04,68.15,67.97,68.13,10500.0,41.9737,42.0416,41.9306,42.0293,10500.0
2008-04-04 14:35:00,68.18,68.28,68.13,68.19,24900.0,42.0601,42.1218,42.0293,42.0663,24900.0
2008-04-04 14:40:00,68.21,68.3,68.2,68.27,20700.0,42.0786,42.1341,42.0724,42.1156,20700.0
2008-04-04 14:45:00,68.26,68.35,68.24,68.33,19200.0,42.1095,42.165,42.0971,42.1526,19200.0
2008-04-04 14:50:00,68.34,68.41,68.3,68.31,20900.0,42.1588,42.202,42.1341,42.1403,20900.0
2008-04-04 14:55:00,68.31,68.38,68.04,68.14,16200.0,42.1403,42.1835,41.9737,42.0354,16200.0
2008-04-04 15:00:00,68.13,68.35,68.1,68.21,26800.0,42.0293,42.165,42.0108,42.0786,26800.0
2008-04-04 15:05:00,68.22,68.32,68.13,68.2,20000.0,42.0848,42.1465,42.0293,42.0724,20000.0
2008-04-04 15:10:00,68.23,68.25,68.0,68.09,30300.0,42.0909,42.1033,41.9491,42.0046,30300.0
2008-04-04 15:15:00,68.1,68.24,68.1,68.19,26200.0,42.0108,42.0971,42.0108,42.0663,26200.0
2008-04-04 15:20:00,68.15,68.22,68.04,68.11,21800.0,42.0416,42.0848,41.9737,42.0169,21800.0
2008-04-04 15:25:00,68.1,68.1,67.91,68.05,56200.0,42.0108,42.0108,41.8935,41.9799,56200.0
2008-04-04 15:30:00,68.0,68.05,67.82,67.95,35600.0,41.9491,41.9799,41.838,41.9182,35600.0
2008-04-04 15:35:00,67.99,68.04,67.79,67.87,33400.0,41.9429,41.9737,41.8195,41.8689,33400.0
2008-04-04 15:40:00,67.86,67.96,67.77,67.82,30100.0,41.8627,41.9244,41.8072,41.838,30100.0
2008-04-04 15:45:00,67.85,67.98,67.7,67.94,42300.0,41.8565,41.9367,41.764,41.912,42300.0
2008-04-04 15:50:00,67.93,68.01,67.72,67.75,39600.0,41.9059,41.9552,41.7763,41.7948,39600.0
2008-04-04 15:55:00,67.76,68.0,67.74,68.0,84200.0,41.801,41.9491,41.7887,41.9491,84200.0
2008-04-07 09:30:00,68.09,68.89,68.0,68.36,53500.0,42.0046,42.4981,41.9491,42.1711,53500.0
2008-04-07 09:35:00,68.4,68.54,68.05,68.17,66700.0,42.1958,42.2822,41.9799,42.0539,66700.0
2008-04-07 09:40:00,68.16,68.2,67.81,68.06,32700.0,42.0478,42.0724,41.8318,41.9861,32700.0
2008-04-07 09:45:00,67.96,68.38,67.95,68.18,22200.0,41.9244,42.1835,41.9182,42.0601,22200.0
2008-04-07 09:50:00,68.21,68.45,68.12,68.45,21600.0,42.0786,42.2267,42.0231,42.2267,21600.0
2008-04-07 09:55:00,68.45,68.48,68.3,68.44,14500.0,42.2267,42.2452,42.1341,42.2205,14500.0
2008-04-07 10:00:00,68.46,68.5,68.1,68.28,24400.0,42.2328,42.2575,42.0108,42.1218,24400.0
2008-04-07 10:05:00,68.3,68.3,68.04,68.11,20000.0,42.1341,42.1341,41.9737,42.0169,20000.0
2008-04-07 10:10:00,68.09,68.33,68.05,68.17,14400.0,42.0046,42.1526,41.9799,42.0539,14400.0
2008-04-07 10:15:00,68.19,68.36,68.11,68.19,18500.0,42.0663,42.1711,42.0169,42.0663,18500.0
2008-04-07 10:20:00,68.19,68.38,68.14,68.38,18700.0,42.0663,42.1835,42.0354,42.1835,18700.0
2008-04-07 10:25:00,68.36,68.38,68.01,68.08,17400.0,42.1711,42.1835,41.9552,41.9984,17400.0
2008-04-07 10:30:00,68.07,68.1,67.87,67.99,27400.0,41.9922,42.0108,41.8689,41.9429,27400.0
2008-04-07 10:35:00,67.97,68.09,67.93,68.02,27100.0,41.9306,42.0046,41.9059,41.9614,27100.0
2008-04-07 10:40:00,68.03,68.08,68.03,68.06,8400.0,41.9676,41.9984,41.9676,41.9861,8400.0
2008-04-07 10:45:00,68.04,68.2,68.02,68.09,16500.0,41.9737,42.0724,41.9614,42.0046,16500.0
2008-04-07 10:50:00,68.1,68.11,67.95,68.04,13800.0,42.0108,42.0169,41.9182,41.9737,13800.0
2008-04-07 10:55:00,68.05,68.24,68.02,68.19,11400.0,41.9799,42.0971,41.9614,42.0663,11400.0
2008-04-07 11:00:00,68.19,68.27,68.04,68.1,24700.0,42.0663,42.1156,41.9737,42.0108,24700.0
2008-04-07 11:05:00,68.09,68.11,67.96,68.07,11300.0,42.0046,42.0169,41.9244,41.9922,11300.0
2008-04-07 11:10:00,68.08,68.15,67.96,67.97,10800.0,41.9984,42.0416,41.9244,41.9306,10800.0
2008-04-07 11:15:00,67.96,68.11,67.88,68.08,12700.0,41.9244,42.0169,41.875,41.9984,12700.0
2008-04-07 11:20:00,68.1,68.3,68.1,68.27,10500.0,42.0108,42.1341,42.0108,42.1156,10500.0
2008-04-07 11:25:00,68.26,68.4,68.26,68.32,12300.0,42.1095,42.1958,42.1095,42.1465,12300.0
2008-04-07 11:30:00,68.34,68.59,68.32,68.45,28100.0,42.1588,42.313,42.1465,42.2267,28100.0
2008-04-07 11:35:00,68.45,68.5,68.39,68.47,15700.0,42.2267,42.2575,42.1897,42.239,15700.0
2008-04-07 11:40:00,68.51,68.71,68.51,68.62,21200.0,42.2637,42.3871,42.2637,42.3315,21200.0
2008-04-07 11:45:00,68.64,68.69,68.57,68.61,11800.0,42.3439,42.3747,42.3007,42.3254,11800.0
2008-04-07 11:50:00,68.63,68.64,68.47,68.47,14700.0,42.3377,42.3439,42.239,42.239,14700.0
2008-04-07 11:55:00,68.51,68.52,68.41,68.43,7700.0,42.2637,42.2698,42.202,42.2143,7700.0
2008-04-07 12:00:00,68.44,68.5,68.38,68.41,9900.0,42.2205,42.2575,42.1835,42.202,9900.0
2008-04-07 12:05:00,68.38,68.58,68.36,68.55,19200.0,42.1835,42.3069,42.1711,42.2884,19200.0
2008-04-07 12:10:00,68.51,68.52,68.36,68.49,9600.0,42.2637,42.2698,42.1711,42.2513,9600.0
2008-04-07 12:15:00,68.49,68.56,68.4,68.46,8400.0,42.2513,42.2945,42.1958,42.2328,8400.0
2008-04-07 12:20:00,68.41,68.55,68.41,68.54,10300.0,42.202,42.2884,42.202,42.2822,10300.0
2008-04-07 12:25:00,68.52,68.66,68.5,68.66,12500.0,42.2698,42.3562,42.2575,42.3562,12500.0
2008-04-07 12:30:00,68.6,68.79,68.6,68.76,12100.0,42.3192,42.4364,42.3192,42.4179,12100.0
2008-04-07 12:35:00,68.76,68.99,68.7,68.99,23200.0,42.4179,42.5598,42.3809,42.5598,23200.0
2008-04-07 12:40:00,68.99,69.25,68.98,69.18,43900.0,42.5598,42.7202,42.5536,42.677,43900.0
2008-04-07 12:45:00,69.18,69.37,69.1,69.12,43500.0,42.677,42.7942,42.6276,42.64,43500.0
2008-04-07 12:50:00,69.14,69.19,69.01,69.07,21100.0,42.6523,42.6832,42.5721,42.6091,21100.0
2008-04-07 12:55:00,69.07,69.25,69.01,69.2,14000.0,42.6091,42.7202,42.5721,42.6893,14000.0
2008-04-07 13:00:00,69.21,69.3,69.19,69.28,21500.0,42.6955,42.751,42.6832,42.7387,21500.0
2008-04-07 13:05:00,69.26,69.3,69.2,69.21,14600.0,42.7264,42.751,42.6893,42.6955,14600.0
2008-04-07 13:10:00,69.23,69.26,69.13,69.19,11300.0,42.7078,42.7264,42.6462,42.6832,11300.0
2008-04-07 13:15:00,69.18,69.23,68.9,69.0,41100.0,42.677,42.7078,42.5043,42.566,41100.0
2008-04-07 13:20:00,68.98,69.12,68.98,69.11,14600.0,42.5536,42.64,42.5536,42.6338,14600.0
2008-04-07 13:25:00,69.11,69.14,68.97,68.99,14100.0,42.6338,42.6523,42.5475,42.5598,14100.0
2008-04-07 13:30:00,69.01,69.03,68.9,68.95,24700.0,42.5721,42.5845,42.5043,42.5351,24700.0
2008-04-07 13:35:00,68.94,68.99,68.7,68.72,21600.0,42.5289,42.5598,42.3809,42.3932,21600.0
2008-04-07 13:40:00,68.72,68.8,68.63,68.63,46700.0,42.3932,42.4426,42.3377,42.3377,46700.0
2008-04-07 13:45:00,68.64,68.74,68.6,68.72,11800.0,42.3439,42.4056,42.3192,42.3932,11800.0
2008-04-07 13:50:00,68.73,68.77,68.54,68.56,17200.0,42.3994,42.4241,42.2822,42.2945,17200.0
2008-04-07 13:55:00,68.58,68.8,68.58,68.74,7800.0,42.3069,42.4426,42.3069,42.4056,7800.0
2008-04-07 14:00:00,68.73,68.73,68.49,68.49,17100.0,42.3994,42.3994,42.2513,42.2513,17100.0
2008-04-07 14:05:00,68.49,68.63,68.48,68.5,21400.0,42.2513,42.3377,42.2452,42.2575,21400.0
2008-04-07 14:10:00,68.48,68.62,68.43,68.56,14600.0,42.2452,42.3315,42.2143,42.2945,14600.0
2008-04-07 14:15:00,68.57,68.64,68.5,68.5,8100.0,42.3007,42.3439,42.2575,42.2575,8100.0
2008-04-07 14:20:00,68.52,68.68,68.38,68.47,16100.0,42.2698,42.3686,42.1835,42.239,16100.0
2008-04-07 14:25:00,68.48,68.63,68.41,68.44,10900.0,42.2452,42.3377,42.202,42.2205,10900.0
2008-04-07 14:30:00,68.46,68.53,68.32,68.52,12100.0,42.2328,42.276,42.1465,42.2698,12100.0
2008-04-07 14:35:00,68.52,68.55,68.27,68.53,31900.0,42.2698,42.2884,42.1156,42.276,31900.0
2008-04-07 14:40:00,68.53,68.55,68.36,68.47,12800.0,42.276,42.2884,42.1711,42.239,12800.0
2008-04-07 14:45:00,68.47,68.52,68.37,68.39,17800.0,42.239,42.2698,42.1773,42.1897,17800.0
2008-04-07 14:50:00,68.36,68.53,68.35,68.49,11100.0,42.1711,42.276,42.165,42.2513,11100.0
2008-04-07 14:55:00,68.5,68.52,68.3,68.35,10000.0,42.2575,42.2698,42.1341,42.165,10000.0
2008-04-07 15:00:00,68.3,68.36,68.14,68.3,27200.0,42.1341,42.1711,42.0354,42.1341,27200.0
2008-04-07 15:05:00,68.32,68.34,68.07,68.15,19300.0,42.1465,42.1588,41.9922,42.0416,19300.0
2008-04-07 15:10:00,68.12,68.23,68.01,68.17,18400.0,42.0231,42.0909,41.9552,42.0539,18400.0
2008-04-07 15:15:00,68.18,68.21,68.06,68.14,14900.0,42.0601,42.0786,41.9861,42.0354,14900.0
2008-04-07 15:20:00,68.14,68.17,67.99,68.13,22600.0,42.0354,42.0539,41.9429,42.0293,22600.0
2008-04-07 15:25:00,68.15,68.18,68.1,68.17,12800.0,42.0416,42.0601,42.0108,42.0539,12800.0
2008-04-07 15:30:00,68.17,68.17,67.87,67.88,39600.0,42.0539,42.0539,41.8689,41.875,39600.0
2008-04-07 15:35:00,67.92,68.09,67.82,68.01,33500.0,41.8997,42.0046,41.838,41.9552,33500.0
2008-04-07 15:40:00,68.01,68.2,68.0,68.1,50100.0,41.9552,42.0724,41.9491,42.0108,50100.0
2008-04-07 15:45:00,68.07,68.16,68.04,68.04,30000.0,41.9922,42.0478,41.9737,41.9737,30000.0
2008-04-07 15:50:00,68.04,68.27,68.02,68.23,55200.0,41.9737,42.1156,41.9614,42.0909,55200.0
2008-04-07 15:55:00,68.25,68.26,67.98,68.08,132600.0,42.1033,42.1095,41.9367,41.9984,132600.0
2008-04-08 09:30:00,67.73,67.73,67.24,67.38,52600.0,41.7825,41.7825,41.4802,41.5666,52600.0
2008-04-08 09:35:00,67.43,67.64,67.38,67.58,33900.0,41.5974,41.727,41.5666,41.69,33900.0
2008-04-08 09:40:00,67.58,67.64,67.47,67.63,39300.0,41.69,41.727,41.6221,41.7208,39300.0
2008-04-08 09:45:00,67.6,67.81,67.6,67.75,33200.0,41.7023,41.8318,41.7023,41.7948,33200.0
2008-04-08 09:50:00,67.73,67.88,67.7,67.88,20700.0,41.7825,41.875,41.764,41.875,20700.0
2008-04-08 09:55:00,67.86,67.89,67.75,67.86,17300.0,41.8627,41.8812,41.7948,41.8627,17300.0
2008-04-08 10:00:00,67.83,68.09,67.72,67.78,51800.0,41.8442,42.0046,41.7763,41.8133,51800.0
2008-04-08 10:05:00,67.75,67.89,67.69,67.88,29200.0,41.7948,41.8812,41.7578,41.875,29200.0
2008-04-08 10:10:00,67.88,68.11,67.84,67.87,40600.0,41.875,42.0169,41.8504,41.8689,40600.0
2008-04-08 10:15:00,67.87,67.97,67.77,67.78,45100.0,41.8689,41.9306,41.8072,41.8133,45100.0
2008-04-08 10:20:00,67.79,68.02,67.78,67.91,36600.0,41.8195,41.9614,41.8133,41.8935,36600.0
2008-04-08 10:25:00,67.91,68.02,67.81,67.9,28000.0,41.8935,41.9614,41.8318,41.8874,28000.0
2008-04-08 10:30:00,67.93,68.0,67.85,67.89,24000.0,41.9059,41.9491,41.8565,41.8812,24000.0
2008-04-08 10:35:00,67.9,68.03,67.82,67.98,18900.0,41.8874,41.9676,41.838,41.9367,18900.0
2008-04-08 10:40:00,67.99,67.99,67.93,67.95,10100.0,41.9429,41.9429,41.9059,41.9182,10100.0
2008-04-08 10:45:00,67.95,68.1,67.94,68.02,23600.0,41.9182,42.0108,41.912,41.9614,23600.0
2008-04-08 10:50:00,68.0,68.02,67.72,67.82,41600.0,41.9491,41.9614,41.7763,41.838,41600.0
2008-04-08 10:55:00,67.82,67.94,67.76,67.93,30300.0,41.838,41.912,41.801,41.9059,30300.0
2008-04-08 11:00:00,67.93,67.95,67.86,67.95,28600.0,41.9059,41.9182,41.8627,41.9182,28600.0
2008-04-08 11:05:00,67.95,68.06,67.91,68.06,29900.0,41.9182,41.9861,41.8935,41.9861,29900.0
2008-04-08 11:10:00,68.01,68.01,67.82,67.82,12400.0,41.9552,41.9552,41.838,41.838,12400.0
2008-04-08 11:15:00,67.82,67.89,67.76,67.83,7500.0,41.838,41.8812,41.801,41.8442,7500.0
2008-04-08 11:20:00,67.83,67.85,67.72,67.75,12100.0,41.8442,41.8565,41.7763,41.7948,12100.0
2008-04-08 11:25:00,67.73,67.75,67.63,67.65,10000.0,41.7825,41.7948,41.7208,41.7331,10000.0
2008-04-08 11:30:00,67.63,67.73,67.52,67.59,27500.0,41.7208,41.7825,41.6529,41.6961,27500.0
2008-04-08 11:35:00,67.6,67.6,67.45,67.5,23000.0,41.7023,41.7023,41.6098,41.6406,23000.0
2008-04-08 11:40:00,67.48,67.48,67.3,67.33,33900.0,41.6283,41.6283,41.5172,41.5357,33900.0
2008-04-08 11:45:00,67.32,67.38,67.22,67.22,24300.0,41.5296,41.5666,41.4679,41.4679,24300.0
2008-04-08 11:50:00,67.22,67.22,67.11,67.2,25600.0,41.4679,41.4679,41.4,41.4555,25600.0
2008-04-08 11:55:00,67.2,67.2,67.14,67.18,16600.0,41.4555,41.4555,41.4185,41.4432,16600.0
2008-04-08 12:00:00,67.14,67.19,67.08,67.12,41000.0,41.4185,41.4494,41.3815,41.4062,41000.0
2008-04-08 12:05:00,67.13,67.17,67.03,67.04,16600.0,41.4124,41.437,41.3507,41.3568,16600.0
2008-04-08 12:10:00,67.06,67.08,66.92,67.0,22800.0,41.3692,41.3815,41.2828,41.3322,22800.0
2008-04-08 12:15:00,67.0,67.08,66.96,67.06,14400.0,41.3322,41.3815,41.3075,41.3692,14400.0
2008-04-08 12:20:00,67.06,67.12,66.89,66.92,27300.0,41.3692,41.4062,41.2643,41.2828,27300.0
2008-04-08 12:25:00,66.93,67.0,66.88,66.96,15200.0,41.289,41.3322,41.2581,41.3075,15200.0
2008-04-08 12:30:00,66.92,66.96,66.89,66.93,11500.0,41.2828,41.3075,41.2643,41.289,11500.0
2008-04-08 12:35:00,66.93,66.95,66.91,66.94,12300.0,41.289,41.3013,41.2766,41.2951,12300.0
2008-04-08 12:40:00,66.94,66.97,66.88,66.95,10800.0,41.2951,41.3137,41.2581,41.3013,10800.0
2008-04-08 12:45:00,66.92,67.0,66.89,66.95,17900.0,41.2828,41.3322,41.2643,41.3013,17900.0
2008-04-08 12:50:00,66.95,67.0,66.93,66.97,11000.0,41.3013,41.3322,41.289,41.3137,11000.0
2008-04-08 12:55:00,66.97,66.99,66.79,66.91,40100.0,41.3137,41.326,41.2026,41.2766,40100.0
2008-04-08 13:00:00,66.85,66.93,66.81,66.88,18400.0,41.2396,41.289,41.215,41.2581,18400.0
2008-04-08 13:05:00,66.9,66.9,66.7,66.8,17700.0,41.2705,41.2705,41.1471,41.2088,17700.0
2008-04-08 13:10:00,66.79,66.88,66.69,66.71,17000.0,41.2026,41.2581,41.1409,41.1533,17000.0
2008-04-08 13:15:00,66.72,66.76,66.68,66.69,12900.0,41.1594,41.1841,41.1348,41.1409,12900.0
2008-04-08 13:20:00,66.7,66.7,66.61,66.63,11100.0,41.1471,41.1471,41.0916,41.1039,11100.0
2008-04-08 13:25:00,66.63,66.78,66.63,66.65,25600.0,41.1039,41.1964,41.1039,41.1162,25600.0
2008-04-08 13:30:00,66.66,66.7,66.62,66.62,9200.0,41.1224,41.1471,41.0977,41.0977,9200.0
2008-04-08 13:35:00,66.64,66.79,66.6,66.65,52000.0,41.1101,41.2026,41.0854,41.1162,52000.0
2008-04-08 13:40:00,66.65,66.68,66.44,66.57,19800.0,41.1162,41.1348,40.9867,41.0669,19800.0
2008-04-08 13:45:00,66.56,66.62,66.47,66.53,20300.0,41.0607,41.0977,41.0052,41.0422,20300.0
2008-04-08 13:50:00,66.53,66.91,66.5,66.86,41300.0,41.0422,41.2766,41.0237,41.2458,41300.0
2008-04-08 13:55:00,66.88,66.9,66.75,66.8,20200.0,41.2581,41.2705,41.1779,41.2088,20200.0
2008-04-08 14:00:00,66.79,66.83,66.59,66.7,75900.0,41.2026,41.2273,41.0792,41.1471,75900.0
2008-04-08 14:05:00,66.66,66.69,66.51,66.56,10100.0,41.1224,41.1409,41.0299,41.0607,10100.0
2008-04-08 14:10:00,66.53,66.65,66.48,66.56,23400.0,41.0422,41.1162,41.0114,41.0607,23400.0
2008-04-08 14:15:00,66.58,66.62,66.49,66.55,9000.0,41.0731,41.0977,41.0175,41.0546,9000.0
2008-04-08 14:20:00,66.58,66.69,66.45,66.49,12100.0,41.0731,41.1409,40.9929,41.0175,12100.0
2008-04-08 14:25:00,66.51,66.79,66.45,66.7,16800.0,41.0299,41.2026,40.9929,41.1471,16800.0
2008-04-08 14:30:00,66.7,66.78,66.67,66.74,14100.0,41.1471,41.1964,41.1286,41.1718,14100.0
2008-04-08 14:35:00,66.7,66.81,66.63,66.77,13200.0,41.1471,41.215,41.1039,41.1903,13200.0
2008-04-08 14:40:00,66.76,66.84,66.71,66.74,6500.0,41.1841,41.2335,41.1533,41.1718,6500.0
2008-04-08 14:45:00,66.76,66.83,66.69,66.78,34000.0,41.1841,41.2273,41.1409,41.1964,34000.0
2008-04-08 14:50:00,66.78,67.08,66.78,66.98,35100.0,41.1964,41.3815,41.1964,41.3198,35100.0
2008-04-08 14:55:00,67.03,67.08,66.97,67.04,10000.0,41.3507,41.3815,41.3137,41.3568,10000.0
2008-04-08 15:00:00,67.05,67.05,66.78,66.78,19900.0,41.363,41.363,41.1964,41.1964,19900.0
2008-04-08 15:05:00,66.82,66.94,66.77,66.94,9900.0,41.2211,41.2951,41.1903,41.2951,9900.0
2008-04-08 15:10:00,66.93,66.95,66.83,66.83,15300.0,41.289,41.3013,41.2273,41.2273,15300.0
2008-04-08 15:15:00,66.82,66.84,66.75,66.77,18100.0,41.2211,41.2335,41.1779,41.1903,18100.0
2008-04-08 15:20:00,66.76,66.79,66.57,66.64,16000.0,41.1841,41.2026,41.0669,41.1101,16000.0
2008-04-08 15:25:00,66.64,66.85,66.58,66.82,19000.0,41.1101,41.2396,41.0731,41.2211,19000.0
2008-04-08 15:30:00,66.83,67.12,66.83,67.07,39400.0,41.2273,41.4062,41.2273,41.3753,39400.0
2008-04-08 15:35:00,67.05,67.07,66.89,66.9,33900.0,41.363,41.3753,41.2643,41.2705,33900.0
2008-04-08 15:40:00,66.9,67.02,66.8,67.02,27200.0,41.2705,41.3445,41.2088,41.3445,27200.0
2008-04-08 15:45:00,67.02,67.08,66.86,66.89,38000.0,41.3445,41.3815,41.2458,41.2643,38000.0
2008-04-08 15:50:00,66.92,67.08,66.9,67.07,57000.0,41.2828,41.3815,41.2705,41.3753,57000.0
2008-04-08 15:55:00,67.06,67.08,66.9,66.99,68800.0,41.3692,41.3815,41.2705,41.326,68800.0
2008-04-09 09:30:00,66.53,67.96,66.53,67.24,70600.0,41.0422,41.9244,41.0422,41.4802,70600.0
2008-04-09 09:35:00,67.28,67.4,66.96,67.06,40500.0,41.5049,41.5789,41.3075,41.3692,40500.0
2008-04-09 09:40:00,67.0,67.04,66.71,66.84,73300.0,41.3322,41.3568,41.1533,41.2335,73300.0
2008-04-09 09:45:00,66.9,67.0,66.66,66.81,83400.0,41.2705,41.3322,41.1224,41.215,83400.0
2008-04-09 09:50:00,66.81,66.96,66.57,66.67,131200.0,41.215,41.3075,41.0669,41.1286,131200.0
2008-04-09 09:55:00,66.63,66.72,66.43,66.64,93300.0,41.1039,41.1594,40.9805,41.1101,93300.0
2008-04-09 10:00:00,66.64,66.79,66.29,66.32,40100.0,41.1101,41.2026,40.8942,40.9127,40100.0
2008-04-09 10:05:00,66.32,66.4,66.23,66.37,62500.0,40.9127,40.962,40.8572,40.9435,62500.0
2008-04-09 10:10:00,66.39,66.62,66.33,66.61,41900.0,40.9559,41.0977,40.9188,41.0916,41900.0
2008-04-09 10:15:00,66.58,66.79,66.58,66.71,53700.0,41.0731,41.2026,41.0731,41.1533,53700.0
2008-04-09 10:20:00,66.71,66.93,66.69,66.83,57600.0,41.1533,41.289,41.1409,41.2273,57600.0
2008-04-09 10:25:00,66.84,66.85,66.65,66.76,25200.0,41.2335,41.2396,41.1162,41.1841,25200.0
2008-04-09 10:30:00,66.77,66.78,66.26,66.27,42800.0,41.1903,41.1964,40.8757,40.8818,42800.0
2008-04-09 10:35:00,66.36,66.51,66.33,66.39,26800.0,40.9373,41.0299,40.9188,40.9559,26800.0
2008-04-09 10:40:00,66.42,66.47,66.24,66.24,45100.0,40.9744,41.0052,40.8633,40.8633,45100.0
2008-04-09 10:45:00,66.27,66.29,66.17,66.2,70900.0,40.8818,40.8942,40.8201,40.8386,70900.0
2008-04-09 10:50:00,66.24,66.25,66.01,66.18,67300.0,40.8633,40.8695,40.7214,40.8263,67300.0
2008-04-09 10:55:00,66.18,66.24,65.93,66.02,55800.0,40.8263,40.8633,40.6721,40.7276,55800.0
2008-04-09 11:00:00,66.0,66.39,66.0,66.38,40800.0,40.7153,40.9559,40.7153,40.9497,40800.0
2008-04-09 11:05:00,66.39,66.55,66.33,66.51,51800.0,40.9559,41.0546,40.9188,41.0299,51800.0
2008-04-09 11:10:00,66.55,66.63,66.51,66.58,31000.0,41.0546,41.1039,41.0299,41.0731,31000.0
2008-04-09 11:15:00,66.57,66.64,66.41,66.44,25400.0,41.0669,41.1101,40.9682,40.9867,25400.0
2008-04-09 11:20:00,66.45,66.5,66.29,66.32,22400.0,40.9929,41.0237,40.8942,40.9127,22400.0
2008-04-09 11:25:00,66.34,66.43,66.18,66.31,21500.0,40.925,40.9805,40.8263,40.9065,21500.0
2008-04-09 11:30:00,66.31,66.39,66.3,66.39,15000.0,40.9065,40.9559,40.9003,40.9559,15000.0
2008-04-09 11:35:00,66.36,66.37,66.12,66.19,30100.0,40.9373,40.9435,40.7893,40.8325,30100.0
2008-04-09 11:40:00,66.17,66.38,66.16,66.35,17000.0,40.8201,40.9497,40.814,40.9312,17000.0
2008-04-09 11:45:00,66.36,66.38,66.22,66.28,12200.0,40.9373,40.9497,40.851,40.888,12200.0
2008-04-09 11:50:00,66.31,66.37,66.22,66.34,22900.0,40.9065,40.9435,40.851,40.925,22900.0
2008-04-09 11:55:00,66.32,66.4,66.29,66.29,20200.0,40.9127,40.962,40.8942,40.8942,20200.0
2008-04-09 12:00:00,66.3,66.42,66.27,66.31,12500.0,40.9003,40.9744,40.8818,40.9065,12500.0
2008-04-09 12:05:00,66.31,66.4,66.3,66.34,7200.0,40.9065,40.962,40.9003,40.925,7200.0
2008-04-09 12:10:00,66.35,66.41,66.27,66.29,15400.0,40.9312,40.9682,40.8818,40.8942,15400.0
2008-04-09 12:15:00,66.31,66.35,66.26,66.29,31600.0,40.9065,40.9312,40.8757,40.8942,31600.0
2008-04-09 12:20:00,66.28,66.34,66.16,66.31,21100.0,40.888,40.925,40.814,40.9065,21100.0
2008-04-09 12:25:00,66.32,66.39,66.29,66.38,13500.0,40.9127,40.9559,40.8942,40.9497,13500.0
2008-04-09 12:30:00,66.36,66.37,66.3,66.32,15500.0,40.9373,40.9435,40.9003,40.9127,15500.0
2008-04-09 12:35:00,66.35,66.49,66.32,66.42,24300.0,40.9312,41.0175,40.9127,40.9744,24300.0
2008-04-09 12:40:00,66.41,66.44,66.33,66.34,10900.0,40.9682,40.9867,40.9188,40.925,10900.0
2008-04-09 12:45:00,66.36,66.36,66.23,66.23,23600.0,40.9373,40.9373,40.8572,40.8572,23600.0
2008-04-09 12:50:00,66.28,66.31,66.22,66.25,40300.0,40.888,40.9065,40.851,40.8695,40300.0
2008-04-09 12:55:00,66.25,66.49,66.22,66.33,32800.0,40.8695,41.0175,40.851,40.9188,32800.0
2008-04-09 13:00:00,66.31,66.49,66.23,66.25,61700.0,40.9065,41.0175,40.8572,40.8695,61700.0
2008-04-09 13:05:00,66.22,66.4,66.14,66.39,25300.0,40.851,40.962,40.8016,40.9559,25300.0
2008-04-09 13:10:00,66.34,66.39,66.18,66.2,38600.0,40.925,40.9559,40.8263,40.8386,38600.0
2008-04-09 13:15:00,66.2,66.33,66.14,66.23,30400.0,40.8386,40.9188,40.8016,40.8572,30400.0
2008-04-09 13:20:00,66.23,66.29,66.12,66.14,24700.0,40.8572,40.8942,40.7893,40.8016,24700.0
2008-04-09 13:25:00,66.12,66.2,66.09,66.13,14400.0,40.7893,40.8386,40.7708,40.7955,14400.0
2008-04-09 13:30:00,66.13,66.13,66.0,66.0,23300.0,40.7955,40.7955,40.7153,40.7153,23300.0
2008-04-09 13:35:00,66.03,66.12,65.99,66.12,18500.0,40.7338,40.7893,40.7091,40.7893,18500.0
2008-04-09 13:40:00,66.1,66.15,66.03,66.12,27800.0,40.777,40.8078,40.7338,40.7893,27800.0
2008-04-09 13:45:00,66.12,66.18,66.06,66.13,18000.0,40.7893,40.8263,40.7523,40.7955,18000.0
2008-04-09 13:50:00,66.1,66.23,66.1,66.23,9600.0,40.777,40.8572,40.777,40.8572,9600.0
2008-04-09 13:55:00,66.24,66.31,66.16,66.31,14500.0,40.8633,40.9065,40.814,40.9065,14500.0
2008-04-09 14:00:00,66.33,66.44,66.31,66.35,16300.0,40.9188,40.9867,40.9065,40.9312,16300.0
2008-04-09 14:05:00,66.34,66.43,66.29,66.39,18300.0,40.925,40.9805,40.8942,40.9559,18300.0
2008-04-09 14:10:00,66.4,66.42,66.3,66.3,19700.0,40.962,40.9744,40.9003,40.9003,19700.0
2008-04-09 14:15:00,66.3,66.37,66.2,66.27,19200.0,40.9003,40.9435,40.8386,40.8818,19200.0
2008-04-09 14:20:00,66.29,66.29,66.19,66.26,33600.0,40.8942,40.8942,40.8325,40.8757,33600.0
2008-04-09 14:25:00,66.26,66.34,66.17,66.27,21300.0,40.8757,40.925,40.8201,40.8818,21300.0
2008-04-09 14:30:00,66.28,66.29,66.18,66.2,30400.0,40.888,40.8942,40.8263,40.8386,30400.0
2008-04-09 14:35:00,66.2,66.42,66.19,66.36,19200.0,40.8386,40.9744,40.8325,40.9373,19200.0
2008-04-09 14:40:00,66.36,66.38,66.27,66.29,8900.0,40.9373,40.9497,40.8818,40.8942,8900.0
2008-04-09 14:45:00,66.29,66.33,66.23,66.25,25100.0,40.8942,40.9188,40.8572,40.8695,25100.0
2008-04-09 14:50:00,66.25,66.38,66.19,66.28,33300.0,40.8695,40.9497,40.8325,40.888,33300.0
2008-04-09 14:55:00,66.27,66.32,66.09,66.12,43000.0,40.8818,40.9127,40.7708,40.7893,43000.0
2008-04-09 15:00:00,66.11,66.14,65.98,66.09,26000.0,40.7831,40.8016,40.7029,40.7708,26000.0
2008-04-09 15:05:00,66.1,66.19,66.06,66.11,14300.0,40.777,40.8325,40.7523,40.7831,14300.0
2008-04-09 15:10:00,66.1,66.32,66.08,66.28,33600.0,40.777,40.9127,40.7646,40.888,33600.0
2008-04-09 15:15:00,66.27,66.36,66.18,66.32,30400.0,40.8818,40.9373,40.8263,40.9127,30400.0
2008-04-09 15:20:00,66.28,66.38,66.22,66.31,30700.0,40.888,40.9497,40.851,40.9065,30700.0
2008-04-09 15:25:00,66.3,66.4,66.3,66.34,42300.0,40.9003,40.962,40.9003,40.925,42300.0
2008-04-09 15:30:00,66.34,66.4,66.3,66.37,43300.0,40.925,40.962,40.9003,40.9435,43300.0
2008-04-09 15:35:00,66.32,66.47,66.3,66.41,50400.0,40.9127,41.0052,40.9003,40.9682,50400.0
2008-04-09 15:40:00,66.36,66.38,66.3,66.34,27600.0,40.9373,40.9497,40.9003,40.925,27600.0
2008-04-09 15:45:00,66.35,66.36,66.25,66.25,32700.0,40.9312,40.9373,40.8695,40.8695,32700.0
2008-04-09 15:50:00,66.25,66.31,66.23,66.29,57200.0,40.8695,40.9065,40.8572,40.8942,57200.0
2008-04-09 15:55:00,66.3,66.31,66.17,66.2,58500.0,40.9003,40.9065,40.8201,40.8386,58500.0
2008-04-10 09:30:00,65.68,65.68,65.11,65.46,41300.0,40.9312,40.9312,40.576,40.7941,41300.0
2008-04-10 09:35:00,65.42,65.55,64.71,64.72,48200.0,40.7691,40.8502,40.3267,40.3329,48200.0
2008-04-10 09:40:00,64.71,64.87,64.53,64.53,37100.0,40.3267,40.4264,40.2145,40.2145,37100.0
2008-04-10 09:45:00,64.56,64.66,64.28,64.35,53800.0,40.2332,40.2955,40.0587,40.1023,53800.0
2008-04-10 09:50:00,64.32,64.45,63.97,64.37,105200.0,40.0836,40.1647,39.8655,40.1148,105200.0
2008-04-10 09:55:00,64.4,64.52,64.34,64.45,30600.0,40.1335,40.2083,40.0961,40.1647,30600.0
2008-04-10 10:00:00,64.44,64.58,64.36,64.49,36600.0,40.1584,40.2457,40.1086,40.1896,36600.0
2008-04-10 10:05:00,64.48,64.8,64.44,64.63,175200.0,40.1833,40.3828,40.1584,40.2768,175200.0
2008-04-10 10:10:00,64.6,64.77,64.55,64.55,42100.0,40.2581,40.3641,40.227,40.227,42100.0
2008-04-10 10:15:00,64.58,64.75,64.57,64.72,17000.0,40.2457,40.3516,40.2394,40.3329,17000.0
2008-04-10 10:20:00,64.72,64.86,64.68,64.85,36500.0,40.3329,40.4202,40.308,40.4139,36500.0
2008-04-10 10:25:00,64.85,65.03,64.85,65.0,25400.0,40.4139,40.5261,40.4139,40.5074,25400.0
2008-04-10 10:30:00,65.0,65.0,64.88,64.89,68100.0,40.5074,40.5074,40.4326,40.4389,68100.0
2008-04-10 10:35:00,64.9,64.97,64.71,64.74,40300.0,40.4451,40.4887,40.3267,40.3454,40300.0
2008-04-10 10:40:00,64.72,64.75,64.62,64.71,37800.0,40.3329,40.3516,40.2706,40.3267,37800.0
2008-04-10 10:45:00,64.71,64.85,64.69,64.83,56900.0,40.3267,40.4139,40.3142,40.4015,56900.0
2008-04-10 10:50:00,64.84,64.97,64.8,64.92,61800.0,40.4077,40.4887,40.3828,40.4576,61800.0
2008-04-10 10:55:00,64.9,65.18,64.87,65.18,85000.0,40.4451,40.6196,40.4264,40.6196,85000.0
2008-04-10 11:00:00,65.19,65.26,65.0,65.02,32900.0,40.6258,40.6694,40.5074,40.5199,32900.0
2008-04-10 11:05:00,65.03,65.21,65.03,65.2,24200.0,40.5261,40.6383,40.5261,40.632,24200.0
2008-04-10 11:10:00,65.2,65.54,65.18,65.46,49000.0,40.632,40.8439,40.6196,40.7941,49000.0
2008-04-10 11:15:00,65.45,65.51,65.42,65.5,29600.0,40.7878,40.8252,40.7691,40.819,29600.0
2008-04-10 11:20:00,65.51,65.63,65.47,65.47,21800.0,40.8252,40.9,40.8003,40.8003,21800.0
2008-04-10 11:25:00,65.47,65.53,65.37,65.45,29000.0,40.8003,40.8377,40.738,40.7878,29000.0
2008-04-10 11:30:00,65.43,65.43,65.19,65.25,20400.0,40.7754,40.7754,40.6258,40.6632,20400.0
2008-04-10 11:35:00,65.25,65.5,65.25,65.37,29400.0,40.6632,40.819,40.6632,40.738,29400.0
2008-04-10 11:40:00,65.37,65.59,65.35,65.57,12600.0,40.738,40.8751,40.7255,40.8626,12600.0
2008-04-10 11:45:00,65.56,65.71,65.5,65.68,37800.0,40.8564,40.9499,40.819,40.9312,37800.0
2008-04-10 11:50:00,65.68,65.7,65.55,65.61,19600.0,40.9312,40.9436,40.8502,40.8876,19600.0
2008-04-10 11:55:00,65.62,65.74,65.62,65.67,22600.0,40.8938,40.9686,40.8938,40.9249,22600.0
2008-04-10 12:00:00,65.65,65.79,65.57,65.59,35700.0,40.9125,40.9997,40.8626,40.8751,35700.0
2008-04-10 12:05:00,65.62,65.62,65.51,65.52,15700.0,40.8938,40.8938,40.8252,40.8315,15700.0
2008-04-10 12:10:00,65.5,65.5,65.21,65.27,44300.0,40.819,40.819,40.6383,40.6757,44300.0
2008-04-10 12:15:00,65.26,65.26,65.09,65.16,29200.0,40.6694,40.6694,40.5635,40.6071,29200.0
2008-04-10 12:20:00,65.18,65.2,65.13,65.18,12700.0,40.6196,40.632,40.5884,40.6196,12700.0
2008-04-10 12:25:00,65.18,65.18,64.96,64.98,30600.0,40.6196,40.6196,40.4825,40.4949,30600.0
2008-04-10 12:30:00,64.98,65.07,64.9,65.0,37100.0,40.4949,40.551,40.4451,40.5074,37100.0
2008-04-10 12:35:00,64.99,65.03,64.79,64.93,37100.0,40.5012,40.5261,40.3765,40.4638,37100.0
2008-04-10 12:40:00,64.98,65.02,64.9,64.97,17700.0,40.4949,40.5199,40.4451,40.4887,17700.0
2008-04-10 12:45:00,64.97,65.0,64.6,64.68,37400.0,40.4887,40.5074,40.2581,40.308,37400.0
2008-04-10 12:50:00,64.64,64.8,64.59,64.8,24200.0,40.2831,40.3828,40.2519,40.3828,24200.0
2008-04-10 12:55:00,64.77,64.78,64.68,64.69,17600.0,40.3641,40.3703,40.308,40.3142,17600.0
2008-04-10 13:00:00,64.69,64.89,64.68,64.86,49900.0,40.3142,40.4389,40.308,40.4202,49900.0
2008-04-10 13:05:00,64.84,64.97,64.81,64.95,17000.0,40.4077,40.4887,40.389,40.4762,17000.0
2008-04-10 13:10:00,64.95,65.04,64.88,64.88,22000.0,40.4762,40.5323,40.4326,40.4326,22000.0
2008-04-10 13:15:00,64.89,64.92,64.82,64.91,21700.0,40.4389,40.4576,40.3952,40.4513,21700.0
2008-04-10 13:20:00,64.91,64.99,64.9,64.91,13100.0,40.4513,40.5012,40.4451,40.4513,13100.0
2008-04-10 13:25:00,64.92,65.03,64.91,65.0,23000.0,40.4576,40.5261,40.4513,40.5074,23000.0
2008-04-10 13:30:00,64.99,65.14,64.91,65.05,43100.0,40.5012,40.5947,40.4513,40.5386,43100.0
2008-04-10 13:35:00,65.05,65.12,64.96,65.0,25300.0,40.5386,40.5822,40.4825,40.5074,25300.0
2008-04-10 13:40:00,64.98,65.12,64.96,65.11,15500.0,40.4949,40.5822,40.4825,40.576,15500.0
2008-04-10 13:45:00,65.07,65.16,65.0,65.08,15600.0,40.551,40.6071,40.5074,40.5573,15600.0
2008-04-10 13:50:00,65.08,65.09,64.96,64.96,12100.0,40.5573,40.5635,40.4825,40.4825,12100.0
2008-04-10 13:55:00,64.98,65.03,64.9,64.91,21000.0,40.4949,40.5261,40.4451,40.4513,21000.0
2008-04-10 14:00:00,64.9,65.04,64.83,64.95,67300.0,40.4451,40.5323,40.4015,40.4762,67300.0
2008-04-10 14:05:00,64.96,65.04,64.93,64.97,18700.0,40.4825,40.5323,40.4638,40.4887,18700.0
2008-04-10 14:10:00,64.97,65.01,64.91,64.91,14600.0,40.4887,40.5136,40.4513,40.4513,14600.0
2008-04-10 14:15:00,64.91,64.94,64.8,64.92,21300.0,40.4513,40.47,40.3828,40.4576,21300.0
2008-04-10 14:20:00,64.92,64.92,64.75,64.75,13400.0,40.4576,40.4576,40.3516,40.3516,13400.0
2008-04-10 14:25:00,64.72,64.76,64.65,64.75,12800.0,40.3329,40.3578,40.2893,40.3516,12800.0
2008-04-10 14:30:00,64.73,64.89,64.59,64.89,24800.0,40.3391,40.4389,40.2519,40.4389,24800.0
2008-04-10 14:35:00,64.89,64.91,64.8,64.8,22600.0,40.4389,40.4513,40.3828,40.3828,22600.0
2008-04-10 14:40:00,64.8,64.88,64.75,64.86,25800.0,40.3828,40.4326,40.3516,40.4202,25800.0
2008-04-10 14:45:00,64.85,64.88,64.74,64.84,21200.0,40.4139,40.4326,40.3454,40.4077,21200.0
2008-04-10 14:50:00,64.83,64.96,64.74,64.91,32400.0,40.4015,40.4825,40.3454,40.4513,32400.0
2008-04-10 14:55:00,64.9,65.03,64.9,64.96,54000.0,40.4451,40.5261,40.4451,40.4825,54000.0
2008-04-10 15:00:00,64.94,65.05,64.94,65.01,20400.0,40.47,40.5386,40.47,40.5136,20400.0
2008-04-10 15:05:00,65.0,65.08,64.99,65.01,28300.0,40.5074,40.5573,40.5012,40.5136,28300.0
2008-04-10 15:10:00,65.01,65.01,64.85,64.91,35500.0,40.5136,40.5136,40.4139,40.4513,35500.0
2008-04-10 15:15:00,64.91,65.06,64.9,64.99,36600.0,40.4513,40.5448,40.4451,40.5012,36600.0
2008-04-10 15:20:00,64.97,64.98,64.78,64.98,33200.0,40.4887,40.4949,40.3703,40.4949,33200.0
2008-04-10 15:25:00,64.99,65.0,64.77,64.82,20800.0,40.5012,40.5074,40.3641,40.3952,20800.0
2008-04-10 15:30:00,64.81,64.81,64.55,64.57,37600.0,40.389,40.389,40.227,40.2394,37600.0
2008-04-10 15:35:00,64.55,64.66,64.51,64.65,34400.0,40.227,40.2955,40.202,40.2893,34400.0
2008-04-10 15:40:00,64.63,64.64,64.29,64.31,97300.0,40.2768,40.2831,40.0649,40.0774,97300.0
2008-04-10 15:45:00,64.3,64.42,64.27,64.38,53300.0,40.0712,40.146,40.0525,40.121,53300.0
2008-04-10 15:50:00,64.37,64.68,64.37,64.66,69000.0,40.1148,40.308,40.1148,40.2955,69000.0
2008-04-10 15:55:00,64.67,64.84,64.67,64.76,110700.0,40.3018,40.4077,40.3018,40.3578,110700.0
2008-04-11 09:30:00,63.94,64.49,63.0,64.14,47300.0,39.8468,40.1896,39.261,39.9715,47300.0
2008-04-11 09:35:00,64.21,64.91,64.13,64.56,48700.0,40.0151,40.4513,39.9652,40.2332,48700.0
2008-04-11 09:40:00,64.56,64.72,64.5,64.5,55100.0,40.2332,40.3329,40.1958,40.1958,55100.0
2008-04-11 09:45:00,64.51,64.89,64.42,64.84,64700.0,40.202,40.4389,40.146,40.4077,64700.0
2008-04-11 09:50:00,64.87,65.06,64.82,65.04,24800.0,40.4264,40.5448,40.3952,40.5323,24800.0
2008-04-11 09:55:00,65.02,65.2,64.9,64.92,41100.0,40.5199,40.632,40.4451,40.4576,41100.0
2008-04-11 10:00:00,64.93,65.33,64.93,65.28,59000.0,40.4638,40.7131,40.4638,40.6819,59000.0
2008-04-11 10:05:00,65.26,65.28,64.87,64.99,39700.0,40.6694,40.6819,40.4264,40.5012,39700.0
2008-04-11 10:10:00,65.0,65.15,65.0,65.07,46700.0,40.5074,40.6009,40.5074,40.551,46700.0
2008-04-11 10:15:00,65.08,65.26,65.06,65.16,89100.0,40.5573,40.6694,40.5448,40.6071,89100.0
2008-04-11 10:20:00,65.16,65.19,65.02,65.08,42600.0,40.6071,40.6258,40.5199,40.5573,42600.0
2008-04-11 10:25:00,65.09,65.14,65.02,65.06,75200.0,40.5635,40.5947,40.5199,40.5448,75200.0
2008-04-11 10:30:00,65.08,65.45,65.07,65.31,53400.0,40.5573,40.7878,40.551,40.7006,53400.0
2008-04-11 10:35:00,65.31,65.48,65.23,65.25,20400.0,40.7006,40.8065,40.6507,40.6632,20400.0
2008-04-11 10:40:00,65.25,65.56,65.25,65.5,14300.0,40.6632,40.8564,40.6632,40.819,14300.0
2008-04-11 10:45:00,65.5,65.63,65.44,65.61,47500.0,40.819,40.9,40.7816,40.8876,47500.0
2008-04-11 10:50:00,65.63,65.68,65.51,65.64,22800.0,40.9,40.9312,40.8252,40.9062,22800.0
2008-04-11 10:55:00,65.66,65.7,65.48,65.55,33900.0,40.9187,40.9436,40.8065,40.8502,33900.0
2008-04-11 11:00:00,65.5,65.53,65.34,65.43,19000.0,40.819,40.8377,40.7193,40.7754,19000.0
2008-04-11 11:05:00,65.41,65.56,65.38,65.48,24600.0,40.7629,40.8564,40.7442,40.8065,24600.0
2008-04-11 11:10:00,65.48,65.53,65.29,65.29,13300.0,40.8065,40.8377,40.6881,40.6881,13300.0
2008-04-11 11:15:00,65.28,65.31,65.1,65.28,19200.0,40.6819,40.7006,40.5697,40.6819,19200.0
2008-04-11 11:20:00,65.27,65.45,65.27,65.33,28500.0,40.6757,40.7878,40.6757,40.7131,28500.0
2008-04-11 11:25:00,65.35,65.39,65.26,65.33,15300.0,40.7255,40.7505,40.6694,40.7131,15300.0
2008-04-11 11:30:00,65.33,65.48,65.24,65.47,17700.0,40.7131,40.8065,40.657,40.8003,17700.0
2008-04-11 11:35:00,65.48,65.57,65.44,65.57,10900.0,40.8065,40.8626,40.7816,40.8626,10900.0
2008-04-11 11:40:00,65.54,65.63,65.52,65.58,12100.0,40.8439,40.9,40.8315,40.8689,12100.0
2008-04-11 11:45:00,65.57,65.69,65.57,65.65,17000.0,40.8626,40.9374,40.8626,40.9125,17000.0
2008-04-11 11:50:00,65.67,65.68,65.5,65.52,20900.0,40.9249,40.9312,40.819,40.8315,20900.0
2008-04-11 11:55:00,65.55,65.7,65.54,65.65,17400.0,40.8502,40.9436,40.8439,40.9125,17400.0
2008-04-11 12:00:00,65.69,65.69,65.55,65.65,18500.0,40.9374,40.9374,40.8502,40.9125,18500.0
2008-04-11 12:05:00,65.62,65.72,65.52,65.56,27400.0,40.8938,40.9561,40.8315,40.8564,27400.0
2008-04-11 12:10:00,65.56,65.69,65.54,65.59,30400.0,40.8564,40.9374,40.8439,40.8751,30400.0
2008-04-11 12:15:00,65.58,65.6,65.49,65.54,13800.0,40.8689,40.8813,40.8128,40.8439,13800.0
2008-04-11 12:20:00,65.52,65.53,65.3,65.3,18900.0,40.8315,40.8377,40.6944,40.6944,18900.0
2008-04-11 12:25:00,65.31,65.32,65.09,65.18,35900.0,40.7006,40.7068,40.5635,40.6196,35900.0
2008-04-11 12:30:00,65.17,65.32,65.17,65.32,18900.0,40.6133,40.7068,40.6133,40.7068,18900.0
2008-04-11 12:35:00,65.32,65.4,65.28,65.36,13700.0,40.7068,40.7567,40.6819,40.7318,13700.0
2008-04-11 12:40:00,65.36,65.45,65.34,65.35,15800.0,40.7318,40.7878,40.7193,40.7255,15800.0
2008-04-11 12:45:00,65.35,65.41,65.28,65.31,23700.0,40.7255,40.7629,40.6819,40.7006,23700.0
2008-04-11 12:50:00,65.3,65.33,65.08,65.15,91300.0,40.6944,40.7131,40.5573,40.6009,91300.0
2008-04-11 12:55:00,65.13,65.2,65.0,65.04,59600.0,40.5884,40.632,40.5074,40.5323,59600.0
2008-04-11 13:00:00,65.04,65.14,65.01,65.05,20000.0,40.5323,40.5947,40.5136,40.5386,20000.0
2008-04-11 13:05:00,65.04,65.11,65.04,65.06,10400.0,40.5323,40.576,40.5323,40.5448,10400.0
2008-04-11 13:10:00,65.08,65.11,64.97,65.0,43800.0,40.5573,40.576,40.4887,40.5074,43800.0
2008-04-11 13:15:00,65.0,65.09,64.87,64.9,61100.0,40.5074,40.5635,40.4264,40.4451,61100.0
2008-04-11 13:20:00,64.91,64.96,64.72,64.83,85300.0,40.4513,40.4825,40.3329,40.4015,85300.0
2008-04-11 13:25:00,64.86,64.88,64.62,64.7,70600.0,40.4202,40.4326,40.2706,40.3204,70600.0
2008-04-11 13:30:00,64.69,64.74,64.69,64.69,26100.0,40.3142,40.3454,40.3142,40.3142,26100.0
2008-04-11 13:35:00,64.69,64.76,64.56,64.68,59300.0,40.3142,40.3578,40.2332,40.308,59300.0
2008-04-11 13:40:00,64.7,64.8,64.68,64.72,35200.0,40.3204,40.3828,40.308,40.3329,35200.0
2008-04-11 13:45:00,64.76,64.84,64.71,64.74,30300.0,40.3578,40.4077,40.3267,40.3454,30300.0
2008-04-11 13:50:00,64.77,64.88,64.72,64.76,22400.0,40.3641,40.4326,40.3329,40.3578,22400.0
2008-04-11 13:55:00,64.76,64.95,64.75,64.84,11200.0,40.3578,40.4762,40.3516,40.4077,11200.0
2008-04-11 14:00:00,64.85,64.88,64.74,64.88,16700.0,40.4139,40.4326,40.3454,40.4326,16700.0
2008-04-11 14:05:00,64.85,64.86,64.75,64.83,15300.0,40.4139,40.4202,40.3516,40.4015,15300.0
2008-04-11 14:10:00,64.82,64.86,64.71,64.75,27700.0,40.3952,40.4202,40.3267,40.3516,27700.0
2008-04-11 14:15:00,64.75,64.75,64.54,64.59,26100.0,40.3516,40.3516,40.2207,40.2519,26100.0
2008-04-11 14:20:00,64.6,64.64,64.55,64.59,30300.0,40.2581,40.2831,40.227,40.2519,30300.0
2008-04-11 14:25:00,64.61,64.7,64.58,64.61,24000.0,40.2644,40.3204,40.2457,40.2644,24000.0
2008-04-11 14:30:00,64.6,64.65,64.58,64.59,28600.0,40.2581,40.2893,40.2457,40.2519,28600.0
2008-04-11 14:35:00,64.59,64.62,64.55,64.55,17600.0,40.2519,40.2706,40.227,40.227,17600.0
2008-04-11 14:40:00,64.57,64.62,64.46,64.49,38200.0,40.2394,40.2706,40.1709,40.1896,38200.0
2008-04-11 14:45:00,64.47,64.56,64.44,64.53,28900.0,40.1771,40.2332,40.1584,40.2145,28900.0
2008-04-11 14:50:00,64.54,64.7,64.54,64.67,33900.0,40.2207,40.3204,40.2207,40.3018,33900.0
2008-04-11 14:55:00,64.66,64.68,64.6,64.65,62000.0,40.2955,40.308,40.2581,40.2893,62000.0
2008-04-11 15:00:00,64.66,64.66,64.41,64.41,35900.0,40.2955,40.2955,40.1397,40.1397,35900.0
2008-04-11 15:05:00,64.43,64.53,64.22,64.24,57100.0,40.1522,40.2145,40.0213,40.0338,57100.0
2008-04-11 15:10:00,64.26,64.34,64.22,64.33,48000.0,40.0462,40.0961,40.0213,40.0899,48000.0
2008-04-11 15:15:00,64.31,64.44,64.23,64.41,27400.0,40.0774,40.1584,40.0276,40.1397,27400.0
2008-04-11 15:20:00,64.4,64.44,64.38,64.41,22300.0,40.1335,40.1584,40.121,40.1397,22300.0
2008-04-11 15:25:00,64.43,64.49,64.34,64.45,27300.0,40.1522,40.1896,40.0961,40.1647,27300.0
2008-04-11 15:30:00,64.45,64.52,64.4,64.49,41000.0,40.1647,40.2083,40.1335,40.1896,41000.0
2008-04-11 15:35:00,64.49,64.52,64.35,64.38,33600.0,40.1896,40.2083,40.1023,40.121,33600.0
2008-04-11 15:40:00,64.38,64.48,64.32,64.45,108600.0,40.121,40.1833,40.0836,40.1647,108600.0
2008-04-11 15:45:00,64.44,64.47,64.35,64.35,81500.0,40.1584,40.1771,40.1023,40.1023,81500.0
2008-04-11 15:50:00,64.35,64.42,64.26,64.42,65400.0,40.1023,40.146,40.0462,40.146,65400.0
2008-04-11 15:55:00,64.43,64.44,64.25,64.26,115500.0,40.1522,40.1584,40.04,40.0462,115500.0
2008-04-14 09:30:00,64.09,64.13,63.25,63.84,59600.0,39.9403,39.9652,39.4168,39.7845,59600.0
2008-04-14 09:35:00,63.74,63.93,63.51,63.63,34500.0,39.7222,39.8406,39.5789,39.6536,34500.0
2008-04-14 09:40:00,63.58,63.71,63.23,63.32,44300.0,39.6225,39.7035,39.4044,39.4604,44300.0
2008-04-14 09:45:00,63.3,63.3,63.0,63.01,35500.0,39.448,39.448,39.261,39.2673,35500.0
2008-04-14 09:50:00,63.01,63.17,62.94,62.94,51200.0,39.2673,39.367,39.2236,39.2236,51200.0
2008-04-14 09:55:00,62.93,63.04,62.79,62.98,42500.0,39.2174,39.286,39.1302,39.2486,42500.0
2008-04-14 10:00:00,62.96,63.21,62.78,63.19,37300.0,39.2361,39.3919,39.1239,39.3794,37300.0
2008-04-14 10:05:00,63.19,63.24,63.08,63.21,68800.0,39.3794,39.4106,39.3109,39.3919,68800.0
2008-04-14 10:10:00,63.24,63.3,62.76,62.93,62600.0,39.4106,39.448,39.1115,39.2174,62600.0
2008-04-14 10:15:00,62.91,63.03,62.72,62.73,62000.0,39.2049,39.2797,39.0865,39.0928,62000.0
2008-04-14 10:20:00,62.73,62.85,62.53,62.6,57400.0,39.0928,39.1675,38.9681,39.0117,57400.0
2008-04-14 10:25:00,62.58,62.79,62.55,62.63,37500.0,38.9993,39.1302,38.9806,39.0304,37500.0
2008-04-14 10:30:00,62.63,62.76,62.56,62.63,50900.0,39.0304,39.1115,38.9868,39.0304,50900.0
2008-04-14 10:35:00,62.65,62.74,62.6,62.71,41400.0,39.0429,39.099,39.0117,39.0803,41400.0
2008-04-14 10:40:00,62.69,62.83,62.65,62.68,57100.0,39.0678,39.1551,39.0429,39.0616,57100.0
2008-04-14 10:45:00,62.69,62.76,62.51,62.62,48000.0,39.0678,39.1115,38.9557,39.0242,48000.0
2008-04-14 10:50:00,62.6,62.67,62.55,62.67,15700.0,39.0117,39.0554,38.9806,39.0554,15700.0
2008-04-14 10:55:00,62.64,62.84,62.61,62.75,63200.0,39.0367,39.1613,39.018,39.1052,63200.0
2008-04-14 11:00:00,62.77,62.78,62.58,62.67,52600.0,39.1177,39.1239,38.9993,39.0554,52600.0
2008-04-14 11:05:00,62.67,62.69,62.35,62.37,24700.0,39.0554,39.0678,38.856,38.8684,24700.0
2008-04-14 11:10:00,62.37,62.48,62.34,62.34,19800.0,38.8684,38.937,38.8497,38.8497,19800.0
2008-04-14 11:15:00,62.35,62.45,62.32,62.34,20500.0,38.856,38.9183,38.8373,38.8497,20500.0
2008-04-14 11:20:00,62.33,62.37,62.27,62.28,17400.0,38.8435,38.8684,38.8061,38.8123,17400.0
2008-04-14 11:25:00,62.3,62.34,62.23,62.25,13000.0,38.8248,38.8497,38.7812,38.7936,13000.0
2008-04-14 11:30:00,62.25,62.31,62.16,62.25,22500.0,38.7936,38.831,38.7375,38.7936,22500.0
2008-04-14 11:35:00,62.25,62.31,62.16,62.27,26700.0,38.7936,38.831,38.7375,38.8061,26700.0
2008-04-14 11:40:00,62.28,62.38,62.26,62.38,19300.0,38.8123,38.8746,38.7999,38.8746,19300.0
2008-04-14 11:45:00,62.4,62.47,62.33,62.45,38700.0,38.8871,38.9307,38.8435,38.9183,38700.0
2008-04-14 11:50:00,62.45,62.49,62.37,62.39,32800.0,38.9183,38.9432,38.8684,38.8809,32800.0
2008-04-14 11:55:00,62.41,62.5,62.36,62.48,27800.0,38.8933,38.9494,38.8622,38.937,27800.0
2008-04-14 12:00:00,62.48,62.54,62.42,62.47,22100.0,38.937,38.9744,38.8996,38.9307,22100.0
2008-04-14 12:05:00,62.49,62.52,62.39,62.52,24100.0,38.9432,38.9619,38.8809,38.9619,24100.0
2008-04-14 12:10:00,62.49,62.58,62.48,62.5,12800.0,38.9432,38.9993,38.937,38.9494,12800.0
2008-04-14 12:15:00,62.52,62.55,62.43,62.55,20100.0,38.9619,38.9806,38.9058,38.9806,20100.0
2008-04-14 12:20:00,62.55,62.55,62.47,62.53,6100.0,38.9806,38.9806,38.9307,38.9681,6100.0
2008-04-14 12:25:00,62.55,62.6,62.5,62.6,14600.0,38.9806,39.0117,38.9494,39.0117,14600.0
2008-04-14 12:30:00,62.58,62.7,62.58,62.68,18800.0,38.9993,39.0741,38.9993,39.0616,18800.0
2008-04-14 12:35:00,62.71,62.83,62.69,62.77,20800.0,39.0803,39.1551,39.0678,39.1177,20800.0
2008-04-14 12:40:00,62.78,62.89,62.78,62.85,15900.0,39.1239,39.1925,39.1239,39.1675,15900.0
2008-04-14 12:45:00,62.86,62.95,62.86,62.93,13100.0,39.1738,39.2299,39.1738,39.2174,13100.0
2008-04-14 12:50:00,62.9,63.01,62.88,62.94,27400.0,39.1987,39.2673,39.1862,39.2236,27400.0
2008-04-14 12:55:00,62.95,62.99,62.9,62.97,58400.0,39.2299,39.2548,39.1987,39.2423,58400.0
2008-04-14 13:00:00,62.95,62.98,62.89,62.97,29400.0,39.2299,39.2486,39.1925,39.2423,29400.0
2008-04-14 13:05:00,62.97,62.99,62.92,62.97,36900.0,39.2423,39.2548,39.2112,39.2423,36900.0
2008-04-14 13:10:00,62.94,62.97,62.88,62.92,30900.0,39.2236,39.2423,39.1862,39.2112,30900.0
2008-04-14 13:15:00,62.91,62.91,62.77,62.82,23000.0,39.2049,39.2049,39.1177,39.1489,23000.0
2008-04-14 13:20:00,62.82,62.96,62.79,62.96,29100.0,39.1489,39.2361,39.1302,39.2361,29100.0
2008-04-14 13:25:00,62.94,62.94,62.79,62.86,39700.0,39.2236,39.2236,39.1302,39.1738,39700.0
2008-04-14 13:30:00,62.85,62.89,62.72,62.78,28900.0,39.1675,39.1925,39.0865,39.1239,28900.0
2008-04-14 13:35:00,62.73,62.87,62.73,62.82,28900.0,39.0928,39.18,39.0928,39.1489,28900.0
2008-04-14 13:40:00,62.83,62.9,62.75,62.81,30600.0,39.1551,39.1987,39.1052,39.1426,30600.0
2008-04-14 13:45:00,62.82,62.83,62.6,62.6,32200.0,39.1489,39.1551,39.0117,39.0117,32200.0
2008-04-14 13:50:00,62.61,62.71,62.6,62.6,32100.0,39.018,39.0803,39.0117,39.0117,32100.0
2008-04-14 13:55:00,62.61,62.63,62.48,62.62,20400.0,39.018,39.0304,38.937,39.0242,20400.0
2008-04-14 14:00:00,62.63,62.67,62.59,62.65,29400.0,39.0304,39.0554,39.0055,39.0429,29400.0
2008-04-14 14:05:00,62.66,62.69,62.41,62.45,43700.0,39.0491,39.0678,38.8933,38.9183,43700.0
2008-04-14 14:10:00,62.45,62.45,62.38,62.42,40300.0,38.9183,38.9183,38.8746,38.8996,40300.0
2008-04-14 14:15:00,62.4,62.41,62.2,62.2,40900.0,38.8871,38.8933,38.7625,38.7625,40900.0
2008-04-14 14:20:00,62.21,62.37,62.21,62.31,26800.0,38.7687,38.8684,38.7687,38.831,26800.0
2008-04-14 14:25:00,62.31,62.32,62.23,62.26,22500.0,38.831,38.8373,38.7812,38.7999,22500.0
2008-04-14 14:30:00,62.27,62.3,62.24,62.29,38800.0,38.8061,38.8248,38.7874,38.8186,38800.0
2008-04-14 14:35:00,62.27,62.3,62.23,62.28,33600.0,38.8061,38.8248,38.7812,38.8123,33600.0
2008-04-14 14:40:00,62.27,62.3,62.21,62.24,19900.0,38.8061,38.8248,38.7687,38.7874,19900.0
2008-04-14 14:45:00,62.24,62.24,62.15,62.15,78600.0,38.7874,38.7874,38.7313,38.7313,78600.0
2008-04-14 14:50:00,62.15,62.18,61.98,61.98,71200.0,38.7313,38.75,38.6254,38.6254,71200.0
2008-04-14 14:55:00,61.99,62.01,61.91,61.96,52800.0,38.6316,38.6441,38.5817,38.6129,52800.0
2008-04-14 15:00:00,61.96,61.97,61.89,61.93,158200.0,38.6129,38.6191,38.5693,38.5942,158200.0
2008-04-14 15:05:00,61.93,61.93,61.8,61.93,112300.0,38.5942,38.5942,38.5132,38.5942,112300.0
2008-04-14 15:10:00,61.92,61.97,61.86,61.95,76400.0,38.588,38.6191,38.5506,38.6067,76400.0
2008-04-14 15:15:00,61.96,62.11,61.95,62.06,75400.0,38.6129,38.7064,38.6067,38.6752,75400.0
2008-04-14 15:20:00,62.06,62.14,62.05,62.1,60200.0,38.6752,38.7251,38.669,38.7002,60200.0
2008-04-14 15:25:00,62.09,62.17,61.92,61.92,70800.0,38.6939,38.7438,38.588,38.588,70800.0
2008-04-14 15:30:00,61.9,62.04,61.86,61.95,53400.0,38.5755,38.6628,38.5506,38.6067,53400.0
2008-04-14 15:35:00,61.95,62.01,61.89,62.01,64900.0,38.6067,38.6441,38.5693,38.6441,64900.0
2008-04-14 15:40:00,62.02,62.03,61.96,61.96,81700.0,38.6503,38.6565,38.6129,38.6129,81700.0
2008-04-14 15:45:00,61.96,62.04,61.87,61.88,65800.0,38.6129,38.6628,38.5568,38.5631,65800.0
2008-04-14 15:50:00,61.88,61.9,61.76,61.82,116400.0,38.5631,38.5755,38.4883,38.5257,116400.0
2008-04-14 15:55:00,61.81,61.93,61.79,61.9,137900.0,38.5194,38.5942,38.507,38.5755,137900.0
2008-04-15 09:30:00,62.21,63.91,62.21,63.89,103100.0,38.7687,39.8281,38.7687,39.8157,103100.0
2008-04-15 09:35:00,63.83,64.03,63.57,63.8,145100.0,39.7783,39.9029,39.6162,39.7596,145100.0
2008-04-15 09:40:00,63.8,63.85,63.43,63.5,121600.0,39.7596,39.7907,39.529,39.5726,121600.0
2008-04-15 09:45:00,63.47,63.74,63.26,63.65,87100.0,39.5539,39.7222,39.4231,39.6661,87100.0
2008-04-15 09:50:00,63.7,63.99,63.51,63.89,81700.0,39.6973,39.878,39.5789,39.8157,81700.0
2008-04-15 09:55:00,63.86,63.87,63.09,63.12,84100.0,39.797,39.8032,39.3171,39.3358,84100.0
2008-04-15 10:00:00,63.09,63.42,63.05,63.26,54500.0,39.3171,39.5228,39.2922,39.4231,54500.0
2008-04-15 10:05:00,63.27,63.35,62.96,63.09,19800.0,39.4293,39.4791,39.2361,39.3171,19800.0
2008-04-15 10:10:00,63.07,63.2,62.76,62.76,40700.0,39.3046,39.3857,39.1115,39.1115,40700.0
2008-04-15 10:15:00,62.76,62.93,62.58,62.66,49900.0,39.1115,39.2174,38.9993,39.0491,49900.0
2008-04-15 10:20:00,62.63,62.79,62.55,62.65,44300.0,39.0304,39.1302,38.9806,39.0429,44300.0
2008-04-15 10:25:00,62.64,62.7,62.41,62.41,38600.0,39.0367,39.0741,38.8933,38.8933,38600.0
2008-04-15 10:30:00,62.42,62.73,62.42,62.65,27300.0,38.8996,39.0928,38.8996,39.0429,27300.0
2008-04-15 10:35:00,62.67,63.09,62.66,62.95,37600.0,39.0554,39.3171,39.0491,39.2299,37600.0
2008-04-15 10:40:00,62.94,63.24,62.88,63.17,60900.0,39.2236,39.4106,39.1862,39.367,60900.0
2008-04-15 10:45:00,63.17,63.48,62.99,63.3,61300.0,39.367,39.5602,39.2548,39.448,61300.0
2008-04-15 10:50:00,63.3,63.39,63.17,63.21,87700.0,39.448,39.5041,39.367,39.3919,87700.0
2008-04-15 10:55:00,63.24,63.25,62.99,63.13,97100.0,39.4106,39.4168,39.2548,39.342,97100.0
2008-04-15 11:00:00,63.12,63.18,63.01,63.18,27900.0,39.3358,39.3732,39.2673,39.3732,27900.0
2008-04-15 11:05:00,63.15,63.18,62.81,62.85,47900.0,39.3545,39.3732,39.1426,39.1675,47900.0
2008-04-15 11:10:00,62.85,62.92,62.43,62.45,102100.0,39.1675,39.2112,38.9058,38.9183,102100.0
2008-04-15 11:15:00,62.45,62.49,62.19,62.4,102000.0,38.9183,38.9432,38.7562,38.8871,102000.0
2008-04-15 11:20:00,62.4,62.61,62.19,62.55,57500.0,38.8871,39.018,38.7562,38.9806,57500.0
2008-04-15 11:25:00,62.55,62.7,62.43,62.65,35400.0,38.9806,39.0741,38.9058,39.0429,35400.0
2008-04-15 11:30:00,62.63,62.73,62.48,62.6,28200.0,39.0304,39.0928,38.937,39.0117,28200.0
2008-04-15 11:35:00,62.61,62.81,62.61,62.76,42000.0,39.018,39.1426,39.018,39.1115,42000.0
2008-04-15 11:40:00,62.79,62.84,62.7,62.81,16100.0,39.1302,39.1613,39.0741,39.1426,16100.0
2008-04-15 11:45:00,62.78,62.91,62.77,62.91,28600.0,39.1239,39.2049,39.1177,39.2049,28600.0
2008-04-15 11:50:00,62.92,62.95,62.78,62.8,20800.0,39.2112,39.2299,39.1239,39.1364,20800.0
2008-04-15 11:55:00,62.8,62.82,62.69,62.74,21200.0,39.1364,39.1489,39.0678,39.099,21200.0
2008-04-15 12:00:00,62.72,62.88,62.72,62.85,23400.0,39.0865,39.1862,39.0865,39.1675,23400.0
2008-04-15 12:05:00,62.81,62.84,62.72,62.8,32900.0,39.1426,39.1613,39.0865,39.1364,32900.0
2008-04-15 12:10:00,62.82,62.84,62.72,62.73,17900.0,39.1489,39.1613,39.0865,39.0928,17900.0
2008-04-15 12:15:00,62.73,62.78,62.66,62.66,17700.0,39.0928,39.1239,39.0491,39.0491,17700.0
2008-04-15 12:20:00,62.68,62.76,62.61,62.74,19800.0,39.0616,39.1115,39.018,39.099,19800.0
2008-04-15 12:25:00,62.75,62.79,62.65,62.71,23600.0,39.1052,39.1302,39.0429,39.0803,23600.0
2008-04-15 12:30:00,62.67,62.78,62.67,62.76,17200.0,39.0554,39.1239,39.0554,39.1115,17200.0
2008-04-15 12:35:00,62.76,62.8,62.64,62.8,25600.0,39.1115,39.1364,39.0367,39.1364,25600.0
2008-04-15 12:40:00,62.82,62.82,62.6,62.65,11000.0,39.1489,39.1489,39.0117,39.0429,11000.0
2008-04-15 12:45:00,62.62,62.71,62.57,62.7,13800.0,39.0242,39.0803,38.9931,39.0741,13800.0
2008-04-15 12:50:00,62.68,62.76,62.66,62.74,17800.0,39.0616,39.1115,39.0491,39.099,17800.0
2008-04-15 12:55:00,62.74,62.79,62.65,62.69,13400.0,39.099,39.1302,39.0429,39.0678,13400.0
2008-04-15 13:00:00,62.67,62.75,62.67,62.72,14900.0,39.0554,39.1052,39.0554,39.0865,14900.0
2008-04-15 13:05:00,62.71,62.75,62.67,62.67,11200.0,39.0803,39.1052,39.0554,39.0554,11200.0
2008-04-15 13:10:00,62.68,62.78,62.63,62.71,36700.0,39.0616,39.1239,39.0304,39.0803,36700.0
2008-04-15 13:15:00,62.69,62.89,62.69,62.86,23800.0,39.0678,39.1925,39.0678,39.1738,23800.0
2008-04-15 13:20:00,62.84,62.89,62.83,62.88,8400.0,39.1613,39.1925,39.1551,39.1862,8400.0
2008-04-15 13:25:00,62.87,62.95,62.8,62.86,10200.0,39.18,39.2299,39.1364,39.1738,10200.0
2008-04-15 13:30:00,62.85,62.89,62.79,62.89,8500.0,39.1675,39.1925,39.1302,39.1925,8500.0
2008-04-15 13:35:00,62.9,62.94,62.62,62.62,26600.0,39.1987,39.2236,39.0242,39.0242,26600.0
2008-04-15 13:40:00,62.61,62.65,62.56,62.61,22100.0,39.018,39.0429,38.9868,39.018,22100.0
2008-04-15 13:45:00,62.59,62.71,62.57,62.6,30600.0,39.0055,39.0803,38.9931,39.0117,30600.0
2008-04-15 13:50:00,62.62,62.74,62.57,62.74,23200.0,39.0242,39.099,38.9931,39.099,23200.0
2008-04-15 13:55:00,62.72,62.8,62.67,62.74,18400.0,39.0865,39.1364,39.0554,39.099,18400.0
2008-04-15 14:00:00,62.71,62.75,62.68,62.68,26300.0,39.0803,39.1052,39.0616,39.0616,26300.0
2008-04-15 14:05:00,62.69,62.81,62.68,62.69,33100.0,39.0678,39.1426,39.0616,39.0678,33100.0
2008-04-15 14:10:00,62.7,62.78,62.65,62.72,32300.0,39.0741,39.1239,39.0429,39.0865,32300.0
2008-04-15 14:15:00,62.71,62.75,62.37,62.47,42600.0,39.0803,39.1052,38.8684,38.9307,42600.0
2008-04-15 14:20:00,62.47,62.55,62.35,62.4,35400.0,38.9307,38.9806,38.856,38.8871,35400.0
2008-04-15 14:25:00,62.4,62.43,62.33,62.39,34000.0,38.8871,38.9058,38.8435,38.8809,34000.0
2008-04-15 14:30:00,62.38,62.48,62.38,62.44,42100.0,38.8746,38.937,38.8746,38.912,42100.0
2008-04-15 14:35:00,62.47,62.58,62.42,62.53,34400.0,38.9307,38.9993,38.8996,38.9681,34400.0
2008-04-15 14:40:00,62.53,62.57,62.5,62.54,39000.0,38.9681,38.9931,38.9494,38.9744,39000.0
2008-04-15 14:45:00,62.52,62.57,62.37,62.4,23000.0,38.9619,38.9931,38.8684,38.8871,23000.0
2008-04-15 14:50:00,62.4,62.42,62.35,62.39,32300.0,38.8871,38.8996,38.856,38.8809,32300.0
2008-04-15 14:55:00,62.4,62.51,62.37,62.43,26900.0,38.8871,38.9557,38.8684,38.9058,26900.0
2008-04-15 15:00:00,62.4,62.47,62.35,62.45,52400.0,38.8871,38.9307,38.856,38.9183,52400.0
2008-04-15 15:05:00,62.45,62.53,62.42,62.48,26600.0,38.9183,38.9681,38.8996,38.937,26600.0
2008-04-15 15:10:00,62.47,62.61,62.45,62.52,28100.0,38.9307,39.018,38.9183,38.9619,28100.0
2008-04-15 15:15:00,62.53,62.57,62.47,62.51,29400.0,38.9681,38.9931,38.9307,38.9557,29400.0
2008-04-15 15:20:00,62.5,62.68,62.48,62.63,33700.0,38.9494,39.0616,38.937,39.0304,33700.0
2008-04-15 15:25:00,62.64,62.66,62.48,62.5,54300.0,39.0367,39.0491,38.937,38.9494,54300.0
2008-04-15 15:30:00,62.47,62.63,62.46,62.5,45800.0,38.9307,39.0304,38.9245,38.9494,45800.0
2008-04-15 15:35:00,62.5,62.53,62.45,62.46,53300.0,38.9494,38.9681,38.9183,38.9245,53300.0
2008-04-15 15:40:00,62.45,62.47,62.35,62.35,59000.0,38.9183,38.9307,38.856,38.856,59000.0
2008-04-15 15:45:00,62.38,62.46,62.16,62.2,103500.0,38.8746,38.9245,38.7375,38.7625,103500.0
2008-04-15 15:50:00,62.2,62.47,62.14,62.43,148100.0,38.7625,38.9307,38.7251,38.9058,148100.0
2008-04-15 15:55:00,62.43,62.73,62.43,62.73,83800.0,38.9058,39.0928,38.9058,39.0928,83800.0
2008-04-16 09:30:00,63.73,64.0,63.51,63.86,45700.0,39.716,39.8842,39.5789,39.797,45700.0
2008-04-16 09:35:00,63.88,64.12,63.82,64.0,63000.0,39.8094,39.959,39.772,39.8842,63000.0
2008-04-16 09:40:00,64.0,64.2,64.0,64.06,56400.0,39.8842,40.0089,39.8842,39.9216,56400.0
2008-04-16 09:45:00,64.05,64.38,64.05,64.18,60100.0,39.9154,40.121,39.9154,39.9964,60100.0
2008-04-16 09:50:00,64.2,64.36,64.19,64.29,41400.0,40.0089,40.1086,40.0026,40.0649,41400.0
2008-04-16 09:55:00,64.27,64.49,64.17,64.35,35700.0,40.0525,40.1896,39.9902,40.1023,35700.0
2008-04-16 10:00:00,64.36,64.36,64.04,64.1,30200.0,40.1086,40.1086,39.9091,39.9465,30200.0
2008-04-16 10:05:00,64.1,64.17,63.83,63.83,25700.0,39.9465,39.9902,39.7783,39.7783,25700.0
2008-04-16 10:10:00,63.83,64.15,63.8,63.82,32600.0,39.7783,39.9777,39.7596,39.772,32600.0
2008-04-16 10:15:00,63.83,64.1,63.7,63.95,44500.0,39.7783,39.9465,39.6973,39.8531,44500.0
2008-04-16 10:20:00,63.98,64.18,63.88,64.08,47100.0,39.8718,39.9964,39.8094,39.9341,47100.0
2008-04-16 10:25:00,64.07,64.18,64.06,64.14,26700.0,39.9278,39.9964,39.9216,39.9715,26700.0
2008-04-16 10:30:00,64.15,64.55,64.15,64.49,47600.0,39.9777,40.227,39.9777,40.1896,47600.0
2008-04-16 10:35:00,64.51,64.7,64.35,64.55,53900.0,40.202,40.3204,40.1023,40.227,53900.0
2008-04-16 10:40:00,64.56,64.56,64.4,64.49,42800.0,40.2332,40.2332,40.1335,40.1896,42800.0
2008-04-16 10:45:00,64.5,64.69,64.47,64.63,22200.0,40.1958,40.3142,40.1771,40.2768,22200.0
2008-04-16 10:50:00,64.66,64.84,64.61,64.8,21400.0,40.2955,40.4077,40.2644,40.3828,21400.0
2008-04-16 10:55:00,64.79,64.82,64.74,64.78,24300.0,40.3765,40.3952,40.3454,40.3703,24300.0
2008-04-16 11:00:00,64.77,64.84,64.73,64.79,26800.0,40.3641,40.4077,40.3391,40.3765,26800.0
2008-04-16 11:05:00,64.82,64.82,64.43,64.45,22800.0,40.3952,40.3952,40.1522,40.1647,22800.0
2008-04-16 11:10:00,64.45,64.5,64.44,64.5,13100.0,40.1647,40.1958,40.1584,40.1958,13100.0
2008-04-16 11:15:00,64.49,64.57,64.47,64.53,11500.0,40.1896,40.2394,40.1771,40.2145,11500.0
2008-04-16 11:20:00,64.54,64.62,64.48,64.59,30400.0,40.2207,40.2706,40.1833,40.2519,30400.0
2008-04-16 11:25:00,64.59,64.63,64.53,64.57,11100.0,40.2519,40.2768,40.2145,40.2394,11100.0
2008-04-16 11:30:00,64.57,64.6,64.53,64.53,17900.0,40.2394,40.2581,40.2145,40.2145,17900.0
2008-04-16 11:35:00,64.54,64.63,64.54,64.6,19300.0,40.2207,40.2768,40.2207,40.2581,19300.0
2008-04-16 11:40:00,64.6,64.63,64.56,64.56,13700.0,40.2581,40.2768,40.2332,40.2332,13700.0
2008-04-16 11:45:00,64.55,64.57,64.42,64.45,10200.0,40.227,40.2394,40.146,40.1647,10200.0
2008-04-16 11:50:00,64.45,64.54,64.39,64.46,16100.0,40.1647,40.2207,40.1273,40.1709,16100.0
2008-04-16 11:55:00,64.45,64.58,64.45,64.51,9200.0,40.1647,40.2457,40.1647,40.202,9200.0
2008-04-16 12:00:00,64.5,64.5,64.38,64.42,23400.0,40.1958,40.1958,40.121,40.146,23400.0
2008-04-16 12:05:00,64.42,64.42,64.35,64.36,20400.0,40.146,40.146,40.1023,40.1086,20400.0
2008-04-16 12:10:00,64.35,64.52,63.5,64.52,35600.0,40.1023,40.2083,39.5726,40.2083,35600.0
2008-04-16 12:15:00,64.51,64.56,64.38,64.38,10600.0,40.202,40.2332,40.121,40.121,10600.0
2008-04-16 12:20:00,64.42,64.46,64.4,64.43,8600.0,40.146,40.1709,40.1335,40.1522,8600.0
2008-04-16 12:25:00,64.47,64.52,64.41,64.5,11200.0,40.1771,40.2083,40.1397,40.1958,11200.0
2008-04-16 12:30:00,64.5,64.66,64.5,64.65,14500.0,40.1958,40.2955,40.1958,40.2893,14500.0
2008-04-16 12:35:00,64.63,64.63,64.47,64.47,15300.0,40.2768,40.2768,40.1771,40.1771,15300.0
2008-04-16 12:40:00,64.5,64.51,64.45,64.48,16500.0,40.1958,40.202,40.1647,40.1833,16500.0
2008-04-16 12:45:00,64.47,64.5,64.47,64.5,9700.0,40.1771,40.1958,40.1771,40.1958,9700.0
2008-04-16 12:50:00,64.5,64.66,64.48,64.57,19200.0,40.1958,40.2955,40.1833,40.2394,19200.0
2008-04-16 12:55:00,64.59,64.68,64.52,64.68,15300.0,40.2519,40.308,40.2083,40.308,15300.0
2008-04-16 13:00:00,64.66,64.71,64.47,64.53,21900.0,40.2955,40.3267,40.1771,40.2145,21900.0
2008-04-16 13:05:00,64.54,64.64,64.44,64.62,16900.0,40.2207,40.2831,40.1584,40.2706,16900.0
2008-04-16 13:10:00,64.65,64.66,64.49,64.56,19000.0,40.2893,40.2955,40.1896,40.2332,19000.0
2008-04-16 13:15:00,64.58,64.65,64.51,64.6,13800.0,40.2457,40.2893,40.202,40.2581,13800.0
2008-04-16 13:20:00,64.6,64.66,64.54,64.65,13400.0,40.2581,40.2955,40.2207,40.2893,13400.0
2008-04-16 13:25:00,64.64,64.69,64.53,64.66,17700.0,40.2831,40.3142,40.2145,40.2955,17700.0
2008-04-16 13:30:00,64.66,64.66,64.5,64.53,15400.0,40.2955,40.2955,40.1958,40.2145,15400.0
2008-04-16 13:35:00,64.53,64.54,64.41,64.43,17200.0,40.2145,40.2207,40.1397,40.1522,17200.0
2008-04-16 13:40:00,64.43,64.53,64.34,64.53,14800.0,40.1522,40.2145,40.0961,40.2145,14800.0
2008-04-16 13:45:00,64.52,64.54,64.48,64.52,13100.0,40.2083,40.2207,40.1833,40.2083,13100.0
2008-04-16 13:50:00,64.5,64.57,64.47,64.52,12700.0,40.1958,40.2394,40.1771,40.2083,12700.0
2008-04-16 13:55:00,64.5,64.59,64.49,64.59,19800.0,40.1958,40.2519,40.1896,40.2519,19800.0
2008-04-16 14:00:00,64.58,64.58,64.4,64.41,42100.0,40.2457,40.2457,40.1335,40.1397,42100.0
2008-04-16 14:05:00,64.44,64.44,64.27,64.33,26000.0,40.1584,40.1584,40.0525,40.0899,26000.0
2008-04-16 14:10:00,64.34,64.37,64.25,64.28,18900.0,40.0961,40.1148,40.04,40.0587,18900.0
2008-04-16 14:15:00,64.29,64.48,64.28,64.29,29000.0,40.0649,40.1833,40.0587,40.0649,29000.0
2008-04-16 14:20:00,64.29,64.35,64.28,64.29,21600.0,40.0649,40.1023,40.0587,40.0649,21600.0
2008-04-16 14:25:00,64.29,64.32,64.17,64.19,41700.0,40.0649,40.0836,39.9902,40.0026,41700.0
2008-04-16 14:30:00,64.21,64.31,64.19,64.23,55900.0,40.0151,40.0774,40.0026,40.0276,55900.0
2008-04-16 14:35:00,64.22,64.39,64.18,64.27,62600.0,40.0213,40.1273,39.9964,40.0525,62600.0
2008-04-16 14:40:00,64.31,64.49,64.31,64.47,23800.0,40.0774,40.1896,40.0774,40.1771,23800.0
2008-04-16 14:45:00,64.48,64.61,64.45,64.6,40000.0,40.1833,40.2644,40.1647,40.2581,40000.0
2008-04-16 14:50:00,64.58,64.58,64.5,64.53,62700.0,40.2457,40.2457,40.1958,40.2145,62700.0
2008-04-16 14:55:00,64.53,64.54,64.49,64.51,48400.0,40.2145,40.2207,40.1896,40.202,48400.0
2008-04-16 15:00:00,64.51,64.56,64.5,64.53,49300.0,40.202,40.2332,40.1958,40.2145,49300.0
2008-04-16 15:05:00,64.52,64.57,64.5,64.57,35500.0,40.2083,40.2394,40.1958,40.2394,35500.0
2008-04-16 15:10:00,64.57,64.78,64.56,64.71,56800.0,40.2394,40.3703,40.2332,40.3267,56800.0
2008-04-16 15:15:00,64.71,64.8,64.68,64.73,64500.0,40.3267,40.3828,40.308,40.3391,64500.0
2008-04-16 15:20:00,64.73,64.83,64.69,64.82,69500.0,40.3391,40.4015,40.3142,40.3952,69500.0
2008-04-16 15:25:00,64.8,64.98,64.78,64.78,60800.0,40.3828,40.4949,40.3703,40.3703,60800.0
2008-04-16 15:30:00,64.78,64.78,64.56,64.58,52700.0,40.3703,40.3703,40.2332,40.2457,52700.0
2008-04-16 15:35:00,64.57,64.92,64.57,64.92,69300.0,40.2394,40.4576,40.2394,40.4576,69300.0
2008-04-16 15:40:00,64.93,65.3,64.91,65.29,125400.0,40.4638,40.6944,40.4513,40.6881,125400.0
2008-04-16 15:45:00,65.29,65.39,65.21,65.38,120300.0,40.6881,40.7505,40.6383,40.7442,120300.0
2008-04-16 15:50:00,65.38,65.51,65.17,65.26,156800.0,40.7442,40.8252,40.6133,40.6694,156800.0
2008-04-16 15:55:00,65.26,65.42,65.17,65.28,125000.0,40.6694,40.7691,40.6133,40.6819,125000.0
2008-04-17 09:30:00,63.6,64.0,63.11,63.6,149300.0,39.6349,39.8842,39.3296,39.6349,149300.0
2008-04-17 09:35:00,63.6,64.53,63.56,64.24,172700.0,39.6349,40.2145,39.61,40.0338,172700.0
2008-04-17 09:40:00,64.24,65.22,64.19,65.15,86800.0,40.0338,40.6445,40.0026,40.6009,86800.0
2008-04-17 09:45:00,65.15,65.21,64.58,64.6,79200.0,40.6009,40.6383,40.2457,40.2581,79200.0
2008-04-17 09:50:00,64.6,64.63,64.29,64.35,52600.0,40.2581,40.2768,40.0649,40.1023,52600.0
2008-04-17 09:55:00,64.36,64.43,64.02,64.43,48700.0,40.1086,40.1522,39.8967,40.1522,48700.0
2008-04-17 10:00:00,64.41,64.43,64.05,64.22,32900.0,40.1397,40.1522,39.9154,40.0213,32900.0
2008-04-17 10:05:00,64.25,64.38,64.06,64.1,27100.0,40.04,40.121,39.9216,39.9465,27100.0
2008-04-17 10:10:00,64.09,64.45,64.07,64.43,82500.0,39.9403,40.1647,39.9278,40.1522,82500.0
2008-04-17 10:15:00,64.43,64.9,64.38,64.89,90500.0,40.1522,40.4451,40.121,40.4389,90500.0
2008-04-17 10:20:00,64.9,65.26,64.72,65.11,193800.0,40.4451,40.6694,40.3329,40.576,193800.0
2008-04-17 10:25:00,65.13,65.47,65.02,65.22,113700.0,40.5884,40.8003,40.5199,40.6445,113700.0
2008-04-17 10:30:00,65.18,65.21,64.88,64.88,42100.0,40.6196,40.6383,40.4326,40.4326,42100.0
2008-04-17 10:35:00,64.88,65.0,64.79,65.0,76100.0,40.4326,40.5074,40.3765,40.5074,76100.0
2008-04-17 10:40:00,65.0,65.3,65.0,65.14,58000.0,40.5074,40.6944,40.5074,40.5947,58000.0
2008-04-17 10:45:00,65.14,65.21,64.97,65.03,42800.0,40.5947,40.6383,40.4887,40.5261,42800.0
2008-04-17 10:50:00,65.05,65.06,64.83,64.9,34700.0,40.5386,40.5448,40.4015,40.4451,34700.0
2008-04-17 10:55:00,64.95,65.07,64.78,64.85,30200.0,40.4762,40.551,40.3703,40.4139,30200.0
2008-04-17 11:00:00,64.86,65.11,64.86,64.97,26800.0,40.4202,40.576,40.4202,40.4887,26800.0
2008-04-17 11:05:00,64.95,65.03,64.8,65.02,49600.0,40.4762,40.5261,40.3828,40.5199,49600.0
2008-04-17 11:10:00,65.0,65.05,65.0,65.03,17800.0,40.5074,40.5386,40.5074,40.5261,17800.0
2008-04-17 11:15:00,65.01,65.17,64.97,65.1,15800.0,40.5136,40.6133,40.4887,40.5697,15800.0
2008-04-17 11:20:00,65.1,65.22,65.1,65.12,18400.0,40.5697,40.6445,40.5697,40.5822,18400.0
2008-04-17 11:25:00,65.12,65.2,65.09,65.13,26800.0,40.5822,40.632,40.5635,40.5884,26800.0
2008-04-17 11:30:00,65.13,65.15,65.04,65.04,32600.0,40.5884,40.6009,40.5323,40.5323,32600.0
2008-04-17 11:35:00,65.04,65.12,65.0,65.05,35500.0,40.5323,40.5822,40.5074,40.5386,35500.0
2008-04-17 11:40:00,65.06,65.11,65.0,65.09,14800.0,40.5448,40.576,40.5074,40.5635,14800.0
2008-04-17 11:45:00,65.07,65.15,65.03,65.08,12900.0,40.551,40.6009,40.5261,40.5573,12900.0
2008-04-17 11:50:00,65.08,65.15,65.0,65.02,19200.0,40.5573,40.6009,40.5074,40.5199,19200.0
2008-04-17 11:55:00,65.0,65.08,64.92,65.05,30300.0,40.5074,40.5573,40.4576,40.5386,30300.0
2008-04-17 12:00:00,65.05,65.22,65.04,65.22,23600.0,40.5386,40.6445,40.5323,40.6445,23600.0
2008-04-17 12:05:00,65.2,65.34,65.17,65.34,26600.0,40.632,40.7193,40.6133,40.7193,26600.0
2008-04-17 12:10:00,65.35,65.41,65.32,65.41,38000.0,40.7255,40.7629,40.7068,40.7629,38000.0
2008-04-17 12:15:00,65.42,65.5,65.36,65.47,17400.0,40.7691,40.819,40.7318,40.8003,17400.0
2008-04-17 12:20:00,65.44,65.59,65.41,65.52,13100.0,40.7816,40.8751,40.7629,40.8315,13100.0
2008-04-17 12:25:00,65.52,65.54,65.37,65.43,12600.0,40.8315,40.8439,40.738,40.7754,12600.0
2008-04-17 12:30:00,65.43,65.65,65.37,65.56,18400.0,40.7754,40.9125,40.738,40.8564,18400.0
2008-04-17 12:35:00,65.59,65.86,65.55,65.79,24800.0,40.8751,41.0434,40.8502,40.9997,24800.0
2008-04-17 12:40:00,65.79,65.86,65.65,65.65,16900.0,40.9997,41.0434,40.9125,40.9125,16900.0
2008-04-17 12:45:00,65.65,65.99,65.65,65.75,36200.0,40.9125,41.1244,40.9125,40.9748,36200.0
2008-04-17 12:50:00,65.76,66.0,65.74,65.9,18900.0,40.981,41.1306,40.9686,41.0683,18900.0
2008-04-17 12:55:00,65.91,65.95,65.87,65.87,13000.0,41.0745,41.0994,41.0496,41.0496,13000.0
2008-04-17 13:00:00,65.87,65.94,65.81,65.81,23900.0,41.0496,41.0932,41.0122,41.0122,23900.0
2008-04-17 13:05:00,65.84,66.08,65.84,65.97,22900.0,41.0309,41.1805,41.0309,41.1119,22900.0
2008-04-17 13:10:00,65.98,66.16,65.92,65.99,24900.0,41.1181,41.2303,41.0807,41.1244,24900.0
2008-04-17 13:15:00,66.02,66.12,65.95,65.97,17300.0,41.1431,41.2054,41.0994,41.1119,17300.0
2008-04-17 13:20:00,65.97,66.07,65.94,66.06,25000.0,41.1119,41.1742,41.0932,41.168,25000.0
2008-04-17 13:25:00,66.07,66.48,66.05,66.35,44600.0,41.1742,41.4297,41.1618,41.3487,44600.0
2008-04-17 13:30:00,66.34,66.46,66.09,66.23,25200.0,41.3425,41.4173,41.1867,41.2739,25200.0
2008-04-17 13:35:00,66.24,66.6,66.15,66.57,16600.0,41.2802,41.5045,41.2241,41.4858,16600.0
2008-04-17 13:40:00,66.6,66.67,66.41,66.54,19600.0,41.5045,41.5481,41.3861,41.4671,19600.0
2008-04-17 13:45:00,66.53,66.75,66.52,66.72,28500.0,41.4609,41.598,41.4547,41.5793,28500.0
2008-04-17 13:50:00,66.72,66.73,66.43,66.45,22900.0,41.5793,41.5855,41.3986,41.411,22900.0
2008-04-17 13:55:00,66.44,66.58,66.37,66.53,9200.0,41.4048,41.492,41.3612,41.4609,9200.0
2008-04-17 14:00:00,66.53,66.56,66.46,66.51,20100.0,41.4609,41.4796,41.4173,41.4484,20100.0
2008-04-17 14:05:00,66.52,66.56,66.38,66.41,15500.0,41.4547,41.4796,41.3674,41.3861,15500.0
2008-04-17 14:10:00,66.41,66.42,66.08,66.34,21200.0,41.3861,41.3923,41.1805,41.3425,21200.0
2008-04-17 14:15:00,66.35,66.38,66.14,66.17,12300.0,41.3487,41.3674,41.2178,41.2365,12300.0
2008-04-17 14:20:00,66.18,66.22,65.98,66.14,13300.0,41.2428,41.2677,41.1181,41.2178,13300.0
2008-04-17 14:25:00,66.17,66.21,66.09,66.11,5800.0,41.2365,41.2615,41.1867,41.1991,5800.0
2008-04-17 14:30:00,66.11,66.23,66.07,66.11,11300.0,41.1991,41.2739,41.1742,41.1991,11300.0
2008-04-17 14:35:00,66.11,66.19,65.99,66.19,22000.0,41.1991,41.249,41.1244,41.249,22000.0
2008-04-17 14:40:00,66.18,66.19,66.02,66.03,11900.0,41.2428,41.249,41.1431,41.1493,11900.0
2008-04-17 14:45:00,66.02,66.03,65.88,65.92,23300.0,41.1431,41.1493,41.0558,41.0807,23300.0
2008-04-17 14:50:00,65.88,66.0,65.82,66.0,10800.0,41.0558,41.1306,41.0184,41.1306,10800.0
2008-04-17 14:55:00,65.99,66.01,65.74,65.84,15900.0,41.1244,41.1368,40.9686,41.0309,15900.0
2008-04-17 15:00:00,65.84,66.02,65.76,65.87,17700.0,41.0309,41.1431,40.981,41.0496,17700.0
2008-04-17 15:05:00,65.83,66.16,65.83,65.92,20000.0,41.0247,41.2303,41.0247,41.0807,20000.0
2008-04-17 15:10:00,65.92,66.11,65.88,66.07,15400.0,41.0807,41.1991,41.0558,41.1742,15400.0
2008-04-17 15:15:00,66.06,66.24,66.06,66.12,16700.0,41.168,41.2802,41.168,41.2054,16700.0
2008-04-17 15:20:00,66.15,66.17,65.8,65.92,16600.0,41.2241,41.2365,41.006,41.0807,16600.0
2008-04-17 15:25:00,65.92,66.05,65.77,65.81,38300.0,41.0807,41.1618,40.9873,41.0122,38300.0
2008-04-17 15:30:00,65.77,66.18,65.58,66.17,78700.0,40.9873,41.2428,40.8689,41.2365,78700.0
2008-04-17 15:35:00,66.18,66.38,66.12,66.26,27100.0,41.2428,41.3674,41.2054,41.2926,27100.0
2008-04-17 15:40:00,66.24,66.24,65.99,66.17,37900.0,41.2802,41.2802,41.1244,41.2365,37900.0
2008-04-17 15:45:00,66.16,66.25,65.96,66.2,27600.0,41.2303,41.2864,41.1057,41.2552,27600.0
2008-04-17 15:50:00,66.19,66.35,66.03,66.11,63100.0,41.249,41.3487,41.1493,41.1991,63100.0
2008-04-17 15:55:00,66.11,66.32,65.92,65.92,97800.0,41.1991,41.33,41.0807,41.0807,97800.0
2008-04-18 09:30:00,67.72,68.58,67.72,68.52,266400.0,42.2025,42.7384,42.2025,42.701,266400.0
2008-04-18 09:35:00,68.53,68.84,67.88,67.96,90400.0,42.7073,42.9005,42.3022,42.3521,90400.0
2008-04-18 09:40:00,67.94,67.96,67.48,67.64,81900.0,42.3396,42.3521,42.0529,42.1526,81900.0
2008-04-18 09:45:00,67.66,67.8,67.43,67.5,37600.0,42.1651,42.2523,42.0218,42.0654,37600.0
2008-04-18 09:50:00,67.49,67.49,67.03,67.09,57800.0,42.0592,42.0592,41.7725,41.8099,57800.0
2008-04-18 09:55:00,67.09,67.1,66.82,66.82,58900.0,41.8099,41.8161,41.6416,41.6416,58900.0
2008-04-18 10:00:00,66.82,66.84,66.5,66.75,79000.0,41.6416,41.6541,41.4422,41.598,79000.0
2008-04-18 10:05:00,66.74,66.76,66.54,66.57,31700.0,41.5918,41.6042,41.4671,41.4858,31700.0
2008-04-18 10:10:00,66.58,66.75,66.58,66.66,32000.0,41.492,41.598,41.492,41.5419,32000.0
2008-04-18 10:15:00,66.64,66.73,66.53,66.64,44600.0,41.5294,41.5855,41.4609,41.5294,44600.0
2008-04-18 10:20:00,66.64,66.71,66.6,66.67,45100.0,41.5294,41.5731,41.5045,41.5481,45100.0
2008-04-18 10:25:00,66.68,66.8,66.57,66.79,45800.0,41.5544,41.6292,41.4858,41.6229,45800.0
2008-04-18 10:30:00,66.8,66.83,66.63,66.82,22300.0,41.6292,41.6478,41.5232,41.6416,22300.0
2008-04-18 10:35:00,66.83,66.94,66.76,66.84,21600.0,41.6478,41.7164,41.6042,41.6541,21600.0
2008-04-18 10:40:00,66.85,67.04,66.81,67.0,30100.0,41.6603,41.7787,41.6354,41.7538,30100.0
2008-04-18 10:45:00,66.99,67.0,66.85,66.86,40000.0,41.7476,41.7538,41.6603,41.6665,40000.0
2008-04-18 10:50:00,66.86,66.9,66.65,66.8,25100.0,41.6665,41.6915,41.5357,41.6292,25100.0
2008-04-18 10:55:00,66.79,66.98,66.7,66.97,15100.0,41.6229,41.7413,41.5668,41.7351,15100.0
2008-04-18 11:00:00,66.93,67.07,66.93,67.0,18100.0,41.7102,41.7974,41.7102,41.7538,18100.0
2008-04-18 11:05:00,66.95,67.01,66.75,66.85,29300.0,41.7226,41.76,41.598,41.6603,29300.0
2008-04-18 11:10:00,66.83,66.84,66.63,66.71,32000.0,41.6478,41.6541,41.5232,41.5731,32000.0
2008-04-18 11:15:00,66.66,66.67,66.55,66.56,20400.0,41.5419,41.5481,41.4734,41.4796,20400.0
2008-04-18 11:20:00,66.55,66.61,66.44,66.52,35200.0,41.4734,41.5107,41.4048,41.4547,35200.0
2008-04-18 11:25:00,66.48,66.78,66.46,66.74,32500.0,41.4297,41.6167,41.4173,41.5918,32500.0
2008-04-18 11:30:00,66.73,66.78,66.6,66.67,16700.0,41.5855,41.6167,41.5045,41.5481,16700.0
2008-04-18 11:35:00,66.67,66.67,66.61,66.63,7600.0,41.5481,41.5481,41.5107,41.5232,7600.0
2008-04-18 11:40:00,66.65,66.75,66.61,66.73,11900.0,41.5357,41.598,41.5107,41.5855,11900.0
2008-04-18 11:45:00,66.74,66.9,66.7,66.82,20100.0,41.5918,41.6915,41.5668,41.6416,20100.0
2008-04-18 11:50:00,66.82,66.99,66.81,66.95,23100.0,41.6416,41.7476,41.6354,41.7226,23100.0
2008-04-18 11:55:00,66.93,67.12,66.91,67.0,28600.0,41.7102,41.8286,41.6977,41.7538,28600.0
2008-04-18 12:00:00,67.02,67.07,66.97,66.99,29500.0,41.7663,41.7974,41.7351,41.7476,29500.0
2008-04-18 12:05:00,67.02,67.1,66.94,67.03,15500.0,41.7663,41.8161,41.7164,41.7725,15500.0
2008-04-18 12:10:00,67.02,67.13,66.97,67.1,9500.0,41.7663,41.8348,41.7351,41.8161,9500.0
2008-04-18 12:15:00,67.05,67.21,67.0,67.11,11700.0,41.7849,41.8847,41.7538,41.8223,11700.0
2008-04-18 12:20:00,67.08,67.14,66.87,66.99,18300.0,41.8036,41.841,41.6728,41.7476,18300.0
2008-04-18 12:25:00,66.98,67.11,66.97,67.1,13500.0,41.7413,41.8223,41.7351,41.8161,13500.0
2008-04-18 12:30:00,67.1,67.16,67.02,67.02,16700.0,41.8161,41.8535,41.7663,41.7663,16700.0
2008-04-18 12:35:00,67.01,67.12,66.99,67.12,13000.0,41.76,41.8286,41.7476,41.8286,13000.0
2008-04-18 12:40:00,67.09,67.16,67.01,67.11,11800.0,41.8099,41.8535,41.76,41.8223,11800.0
2008-04-18 12:45:00,67.13,67.34,67.13,67.28,17700.0,41.8348,41.9657,41.8348,41.9283,17700.0
2008-04-18 12:50:00,67.29,67.32,67.21,67.28,9000.0,41.9345,41.9532,41.8847,41.9283,9000.0
2008-04-18 12:55:00,67.25,67.29,67.12,67.21,11500.0,41.9096,41.9345,41.8286,41.8847,11500.0
2008-04-18 13:00:00,67.19,67.24,67.17,67.2,10700.0,41.8722,41.9034,41.8597,41.8784,10700.0
2008-04-18 13:05:00,67.2,67.26,67.08,67.17,19900.0,41.8784,41.9158,41.8036,41.8597,19900.0
2008-04-18 13:10:00,67.16,67.26,67.05,67.15,16100.0,41.8535,41.9158,41.7849,41.8473,16100.0
2008-04-18 13:15:00,67.18,67.24,67.05,67.11,26000.0,41.866,41.9034,41.7849,41.8223,26000.0
2008-04-18 13:20:00,67.09,67.42,67.09,67.41,21600.0,41.8099,42.0155,41.8099,42.0093,21600.0
2008-04-18 13:25:00,67.41,67.41,67.25,67.34,19900.0,42.0093,42.0093,41.9096,41.9657,19900.0
2008-04-18 13:30:00,67.32,67.39,67.31,67.39,8300.0,41.9532,41.9968,41.947,41.9968,8300.0
2008-04-18 13:35:00,67.39,67.42,67.24,67.24,10000.0,41.9968,42.0155,41.9034,41.9034,10000.0
2008-04-18 13:40:00,67.26,67.29,67.18,67.25,8500.0,41.9158,41.9345,41.866,41.9096,8500.0
2008-04-18 13:45:00,67.27,67.31,67.25,67.25,7800.0,41.9221,41.947,41.9096,41.9096,7800.0
2008-04-18 13:50:00,67.25,67.28,67.13,67.18,11400.0,41.9096,41.9283,41.8348,41.866,11400.0
2008-04-18 13:55:00,67.18,67.18,67.1,67.15,14400.0,41.866,41.866,41.8161,41.8473,14400.0
2008-04-18 14:00:00,67.19,67.19,67.1,67.12,11500.0,41.8722,41.8722,41.8161,41.8286,11500.0
2008-04-18 14:05:00,67.14,67.19,66.95,66.95,21100.0,41.841,41.8722,41.7226,41.7226,21100.0
2008-04-18 14:10:00,66.92,67.01,66.84,66.84,37200.0,41.7039,41.76,41.6541,41.6541,37200.0
2008-04-18 14:15:00,66.86,66.9,66.8,66.9,23200.0,41.6665,41.6915,41.6292,41.6915,23200.0
2008-04-18 14:20:00,66.88,66.9,66.65,66.69,43800.0,41.679,41.6915,41.5357,41.5606,43800.0
2008-04-18 14:25:00,66.71,66.72,66.44,66.58,42600.0,41.5731,41.5793,41.4048,41.492,42600.0
2008-04-18 14:30:00,66.56,66.75,66.51,66.51,48900.0,41.4796,41.598,41.4484,41.4484,48900.0
2008-04-18 14:35:00,66.5,66.52,66.36,66.43,45600.0,41.4422,41.4547,41.3549,41.3986,45600.0
2008-04-18 14:40:00,66.44,66.74,66.44,66.53,25900.0,41.4048,41.5918,41.4048,41.4609,25900.0
2008-04-18 14:45:00,66.55,66.61,66.44,66.46,22700.0,41.4734,41.5107,41.4048,41.4173,22700.0
2008-04-18 14:50:00,66.46,66.56,66.45,66.47,20900.0,41.4173,41.4796,41.411,41.4235,20900.0
2008-04-18 14:55:00,66.48,66.48,66.41,66.44,24500.0,41.4297,41.4297,41.3861,41.4048,24500.0
2008-04-18 15:00:00,66.42,66.45,66.21,66.24,81900.0,41.3923,41.411,41.2615,41.2802,81900.0
2008-04-18 15:05:00,66.23,66.26,66.19,66.25,23900.0,41.2739,41.2926,41.249,41.2864,23900.0
2008-04-18 15:10:00,66.25,66.31,66.22,66.31,42900.0,41.2864,41.3238,41.2677,41.3238,42900.0
2008-04-18 15:15:00,66.33,66.43,66.17,66.17,41100.0,41.3363,41.3986,41.2365,41.2365,41100.0
2008-04-18 15:20:00,66.17,66.22,66.01,66.19,42200.0,41.2365,41.2677,41.1368,41.249,42200.0
2008-04-18 15:25:00,66.18,66.2,66.05,66.09,48800.0,41.2428,41.2552,41.1618,41.1867,48800.0
2008-04-18 15:30:00,66.09,66.45,66.05,66.42,45900.0,41.1867,41.411,41.1618,41.3923,45900.0
2008-04-18 15:35:00,66.41,66.42,66.22,66.41,34500.0,41.3861,41.3923,41.2677,41.3861,34500.0
2008-04-18 15:40:00,66.41,66.46,66.3,66.44,36800.0,41.3861,41.4173,41.3176,41.4048,36800.0
2008-04-18 15:45:00,66.43,66.43,66.28,66.38,43200.0,41.3986,41.3986,41.3051,41.3674,43200.0
2008-04-18 15:50:00,66.38,66.61,66.3,66.4,60000.0,41.3674,41.5107,41.3176,41.3799,60000.0
2008-04-18 15:55:00,66.4,66.47,66.16,66.43,101000.0,41.3799,41.4235,41.2303,41.3986,101000.0
2008-04-21 09:30:00,66.12,66.51,65.92,65.92,48000.0,41.2054,41.4484,41.0807,41.0807,48000.0
2008-04-21 09:35:00,65.92,65.95,65.24,65.26,34500.0,41.0807,41.0994,40.657,40.6694,34500.0
2008-04-21 09:40:00,65.24,65.41,65.12,65.35,33800.0,40.657,40.7629,40.5822,40.7255,33800.0
2008-04-21 09:45:00,65.36,65.55,65.36,65.5,25100.0,40.7318,40.8502,40.7318,40.819,25100.0
2008-04-21 09:50:00,65.5,65.63,65.43,65.46,21700.0,40.819,40.9,40.7754,40.7941,21700.0
2008-04-21 09:55:00,65.46,65.73,65.33,65.71,46000.0,40.7941,40.9623,40.7131,40.9499,46000.0
2008-04-21 10:00:00,65.71,65.77,65.21,65.21,36000.0,40.9499,40.9873,40.6383,40.6383,36000.0
2008-04-21 10:05:00,65.25,65.58,65.11,65.42,33500.0,40.6632,40.8689,40.576,40.7691,33500.0
2008-04-21 10:10:00,65.42,65.5,65.34,65.37,21900.0,40.7691,40.819,40.7193,40.738,21900.0
2008-04-21 10:15:00,65.36,65.42,65.12,65.24,32500.0,40.7318,40.7691,40.5822,40.657,32500.0
2008-04-21 10:20:00,65.26,65.59,65.24,65.54,25600.0,40.6694,40.8751,40.657,40.8439,25600.0
2008-04-21 10:25:00,65.54,65.62,65.27,65.33,28200.0,40.8439,40.8938,40.6757,40.7131,28200.0
2008-04-21 10:30:00,65.3,65.3,65.07,65.08,31800.0,40.6944,40.6944,40.551,40.5573,31800.0
2008-04-21 10:35:00,65.07,65.09,65.05,65.08,28100.0,40.551,40.5635,40.5386,40.5573,28100.0
2008-04-21 10:40:00,65.08,65.09,65.01,65.01,20600.0,40.5573,40.5635,40.5136,40.5136,20600.0
2008-04-21 10:45:00,65.02,65.02,64.85,64.88,36000.0,40.5199,40.5199,40.4139,40.4326,36000.0
2008-04-21 10:50:00,64.89,65.14,64.89,65.06,31800.0,40.4389,40.5947,40.4389,40.5448,31800.0
2008-04-21 10:55:00,65.08,65.12,64.83,64.83,14300.0,40.5573,40.5822,40.4015,40.4015,14300.0
2008-04-21 11:00:00,64.83,65.22,64.82,65.22,18100.0,40.4015,40.6445,40.3952,40.6445,18100.0
2008-04-21 11:05:00,65.23,65.55,65.23,65.5,25600.0,40.6507,40.8502,40.6507,40.819,25600.0
2008-04-21 11:10:00,65.5,65.6,65.49,65.58,20300.0,40.819,40.8813,40.8128,40.8689,20300.0
2008-04-21 11:15:00,65.58,65.58,65.41,65.47,19200.0,40.8689,40.8689,40.7629,40.8003,19200.0
2008-04-21 11:20:00,65.47,65.64,65.46,65.64,14800.0,40.8003,40.9062,40.7941,40.9062,14800.0
2008-04-21 11:25:00,65.63,65.66,65.54,65.57,8600.0,40.9,40.9187,40.8439,40.8626,8600.0
2008-04-21 11:30:00,65.57,65.63,65.56,65.59,15200.0,40.8626,40.9,40.8564,40.8751,15200.0
2008-04-21 11:35:00,65.57,65.62,65.44,65.45,20700.0,40.8626,40.8938,40.7816,40.7878,20700.0
2008-04-21 11:40:00,65.43,65.6,65.35,65.56,22500.0,40.7754,40.8813,40.7255,40.8564,22500.0
2008-04-21 11:45:00,65.55,65.63,65.38,65.52,13900.0,40.8502,40.9,40.7442,40.8315,13900.0
2008-04-21 11:50:00,65.54,65.56,65.42,65.43,5000.0,40.8439,40.8564,40.7691,40.7754,5000.0
2008-04-21 11:55:00,65.45,65.5,65.4,65.42,12900.0,40.7878,40.819,40.7567,40.7691,12900.0
2008-04-21 12:00:00,65.4,65.47,65.37,65.43,14700.0,40.7567,40.8003,40.738,40.7754,14700.0
2008-04-21 12:05:00,65.47,65.47,65.39,65.39,6700.0,40.8003,40.8003,40.7505,40.7505,6700.0
2008-04-21 12:10:00,65.4,65.49,65.33,65.47,15200.0,40.7567,40.8128,40.7131,40.8003,15200.0
2008-04-21 12:15:00,65.46,65.49,65.44,65.46,15000.0,40.7941,40.8128,40.7816,40.7941,15000.0
2008-04-21 12:20:00,65.48,65.53,65.47,65.48,6700.0,40.8065,40.8377,40.8003,40.8065,6700.0
2008-04-21 12:25:00,65.49,65.61,65.48,65.6,11400.0,40.8128,40.8876,40.8065,40.8813,11400.0
2008-04-21 12:30:00,65.6,65.74,65.57,65.69,16400.0,40.8813,40.9686,40.8626,40.9374,16400.0
2008-04-21 12:35:00,65.67,65.67,65.49,65.49,16500.0,40.9249,40.9249,40.8128,40.8128,16500.0
2008-04-21 12:40:00,65.48,65.54,65.42,65.47,11800.0,40.8065,40.8439,40.7691,40.8003,11800.0
2008-04-21 12:45:00,65.45,65.54,65.44,65.5,11200.0,40.7878,40.8439,40.7816,40.819,11200.0
2008-04-21 12:50:00,65.51,65.51,65.4,65.42,7300.0,40.8252,40.8252,40.7567,40.7691,7300.0
2008-04-21 12:55:00,65.4,65.43,65.35,65.38,10900.0,40.7567,40.7754,40.7255,40.7442,10900.0
2008-04-21 13:00:00,65.38,65.41,65.34,65.41,9600.0,40.7442,40.7629,40.7193,40.7629,9600.0
2008-04-21 13:05:00,65.42,65.44,65.38,65.42,5600.0,40.7691,40.7816,40.7442,40.7691,5600.0
2008-04-21 13:10:00,65.4,65.46,65.36,65.43,7800.0,40.7567,40.7941,40.7318,40.7754,7800.0
2008-04-21 13:15:00,65.43,65.44,65.33,65.35,5200.0,40.7754,40.7816,40.7131,40.7255,5200.0
2008-04-21 13:20:00,65.34,65.37,65.31,65.35,3900.0,40.7193,40.738,40.7006,40.7255,3900.0
2008-04-21 13:25:00,65.37,65.45,65.35,65.37,7800.0,40.738,40.7878,40.7255,40.738,7800.0
2008-04-21 13:30:00,65.4,65.43,65.28,65.28,6000.0,40.7567,40.7754,40.6819,40.6819,6000.0
2008-04-21 13:35:00,65.29,65.42,65.29,65.38,11700.0,40.6881,40.7691,40.6881,40.7442,11700.0
2008-04-21 13:40:00,65.38,65.43,65.2,65.21,16200.0,40.7442,40.7754,40.632,40.6383,16200.0
2008-04-21 13:45:00,65.23,65.37,65.2,65.35,12500.0,40.6507,40.738,40.632,40.7255,12500.0
2008-04-21 13:50:00,65.35,65.46,65.32,65.42,13700.0,40.7255,40.7941,40.7068,40.7691,13700.0
2008-04-21 13:55:00,65.46,65.51,65.42,65.42,17000.0,40.7941,40.8252,40.7691,40.7691,17000.0
2008-04-21 14:00:00,65.43,65.43,65.29,65.34,13600.0,40.7754,40.7754,40.6881,40.7193,13600.0
2008-04-21 14:05:00,65.34,65.36,65.31,65.33,13500.0,40.7193,40.7318,40.7006,40.7131,13500.0
2008-04-21 14:10:00,65.35,65.38,65.17,65.21,13000.0,40.7255,40.7442,40.6133,40.6383,13000.0
2008-04-21 14:15:00,65.2,65.31,65.2,65.31,8100.0,40.632,40.7006,40.632,40.7006,8100.0
2008-04-21 14:20:00,65.34,65.34,65.07,65.1,8400.0,40.7193,40.7193,40.551,40.5697,8400.0
2008-04-21 14:25:00,65.1,65.26,65.09,65.26,8300.0,40.5697,40.6694,40.5635,40.6694,8300.0
2008-04-21 14:30:00,65.26,65.37,65.19,65.24,20900.0,40.6694,40.738,40.6258,40.657,20900.0
2008-04-21 14:35:00,65.25,65.35,65.23,65.23,8300.0,40.6632,40.7255,40.6507,40.6507,8300.0
2008-04-21 14:40:00,65.23,65.24,65.14,65.14,8400.0,40.6507,40.657,40.5947,40.5947,8400.0
2008-04-21 14:45:00,65.13,65.32,65.13,65.21,19300.0,40.5884,40.7068,40.5884,40.6383,19300.0
2008-04-21 14:50:00,65.21,65.23,65.16,65.21,8500.0,40.6383,40.6507,40.6071,40.6383,8500.0
2008-04-21 14:55:00,65.21,65.22,65.09,65.15,11600.0,40.6383,40.6445,40.5635,40.6009,11600.0
2008-04-21 15:00:00,65.15,65.32,65.14,65.3,20200.0,40.6009,40.7068,40.5947,40.6944,20200.0
2008-04-21 15:05:00,65.3,65.31,65.2,65.23,13300.0,40.6944,40.7006,40.632,40.6507,13300.0
2008-04-21 15:10:00,65.25,65.31,65.23,65.28,15600.0,40.6632,40.7006,40.6507,40.6819,15600.0
2008-04-21 15:15:00,65.3,65.32,65.26,65.27,13600.0,40.6944,40.7068,40.6694,40.6757,13600.0
2008-04-21 15:20:00,65.27,65.33,65.18,65.33,19900.0,40.6757,40.7131,40.6196,40.7131,19900.0
2008-04-21 15:25:00,65.34,65.34,65.26,65.31,23300.0,40.7193,40.7193,40.6694,40.7006,23300.0
2008-04-21 15:30:00,65.3,65.33,65.25,65.33,18700.0,40.6944,40.7131,40.6632,40.7131,18700.0
2008-04-21 15:35:00,65.33,65.34,65.22,65.29,27500.0,40.7131,40.7193,40.6445,40.6881,27500.0
2008-04-21 15:40:00,65.29,65.3,65.21,65.26,42700.0,40.6881,40.6944,40.6383,40.6694,42700.0
2008-04-21 15:45:00,65.27,65.35,65.23,65.33,30300.0,40.6757,40.7255,40.6507,40.7131,30300.0
2008-04-21 15:50:00,65.33,65.36,65.2,65.27,35300.0,40.7131,40.7318,40.632,40.6757,35300.0
2008-04-21 15:55:00,65.28,65.31,65.19,65.2,41400.0,40.6819,40.7006,40.6258,40.632,41400.0
2008-04-22 09:30:00,64.97,65.24,64.76,64.97,42400.0,40.4887,40.657,40.3578,40.4887,42400.0
2008-04-22 09:35:00,64.97,65.4,64.75,65.12,41400.0,40.4887,40.7567,40.3516,40.5822,41400.0
2008-04-22 09:40:00,65.07,65.1,64.49,64.59,34800.0,40.551,40.5697,40.1896,40.2519,34800.0
2008-04-22 09:45:00,64.55,64.75,64.37,64.37,41000.0,40.227,40.3516,40.1148,40.1148,41000.0
2008-04-22 09:50:00,64.44,64.94,64.42,64.86,29900.0,40.1584,40.47,40.146,40.4202,29900.0
2008-04-22 09:55:00,64.83,65.05,64.81,64.98,30400.0,40.4015,40.5386,40.389,40.4949,30400.0
2008-04-22 10:00:00,64.98,65.52,64.91,65.4,60700.0,40.4949,40.8315,40.4513,40.7567,60700.0
2008-04-22 10:05:00,65.34,65.97,65.29,65.97,68900.0,40.7193,41.1119,40.6881,41.1119,68900.0
2008-04-22 10:10:00,65.96,66.1,65.82,65.84,30800.0,41.1057,41.1929,41.0184,41.0309,30800.0
2008-04-22 10:15:00,65.83,65.94,65.54,65.54,23700.0,41.0247,41.0932,40.8439,40.8439,23700.0
2008-04-22 10:20:00,65.51,65.51,65.24,65.41,29500.0,40.8252,40.8252,40.657,40.7629,29500.0
2008-04-22 10:25:00,65.4,65.52,65.2,65.27,24400.0,40.7567,40.8315,40.632,40.6757,24400.0
2008-04-22 10:30:00,65.24,65.33,65.2,65.28,21600.0,40.657,40.7131,40.632,40.6819,21600.0
2008-04-22 10:35:00,65.28,65.32,65.07,65.17,14000.0,40.6819,40.7068,40.551,40.6133,14000.0
2008-04-22 10:40:00,65.2,65.54,65.18,65.54,9700.0,40.632,40.8439,40.6196,40.8439,9700.0
2008-04-22 10:45:00,65.54,65.54,65.45,65.51,13600.0,40.8439,40.8439,40.7878,40.8252,13600.0
2008-04-22 10:50:00,65.52,65.81,65.52,65.65,28900.0,40.8315,41.0122,40.8315,40.9125,28900.0
2008-04-22 10:55:00,65.65,65.81,65.63,65.73,16700.0,40.9125,41.0122,40.9,40.9623,16700.0
2008-04-22 11:00:00,65.75,65.86,65.63,65.75,21200.0,40.9748,41.0434,40.9,40.9748,21200.0
2008-04-22 11:05:00,65.75,66.01,65.69,65.9,36200.0,40.9748,41.1368,40.9374,41.0683,36200.0
2008-04-22 11:10:00,65.89,65.92,65.76,65.83,28500.0,41.062,41.0807,40.981,41.0247,28500.0
2008-04-22 11:15:00,65.85,66.06,65.85,65.97,14200.0,41.0371,41.168,41.0371,41.1119,14200.0
2008-04-22 11:20:00,65.95,65.96,65.61,65.64,13400.0,41.0994,41.1057,40.8876,40.9062,13400.0
2008-04-22 11:25:00,65.61,65.92,65.61,65.82,17400.0,40.8876,41.0807,40.8876,41.0184,17400.0
2008-04-22 11:30:00,65.8,65.91,65.72,65.72,13900.0,41.006,41.0745,40.9561,40.9561,13900.0
2008-04-22 11:35:00,65.68,65.75,65.65,65.72,10500.0,40.9312,40.9748,40.9125,40.9561,10500.0
2008-04-22 11:40:00,65.71,65.77,65.68,65.71,22300.0,40.9499,40.9873,40.9312,40.9499,22300.0
2008-04-22 11:45:00,65.72,65.86,65.55,65.55,28500.0,40.9561,41.0434,40.8502,40.8502,28500.0
2008-04-22 11:50:00,65.55,65.77,65.55,65.62,15800.0,40.8502,40.9873,40.8502,40.8938,15800.0
2008-04-22 11:55:00,65.62,65.79,65.59,65.74,18100.0,40.8938,40.9997,40.8751,40.9686,18100.0
2008-04-22 12:00:00,65.74,65.82,65.7,65.81,18400.0,40.9686,41.0184,40.9436,41.0122,18400.0
2008-04-22 12:05:00,65.71,65.86,65.69,65.72,23000.0,40.9499,41.0434,40.9374,40.9561,23000.0
2008-04-22 12:10:00,65.71,65.76,65.5,65.51,41800.0,40.9499,40.981,40.819,40.8252,41800.0
2008-04-22 12:15:00,65.57,65.76,65.56,65.72,12900.0,40.8626,40.981,40.8564,40.9561,12900.0
2008-04-22 12:20:00,65.7,65.78,65.6,65.76,20700.0,40.9436,40.9935,40.8813,40.981,20700.0
2008-04-22 12:25:00,65.76,65.82,65.63,65.7,28300.0,40.981,41.0184,40.9,40.9436,28300.0
2008-04-22 12:30:00,65.71,65.8,65.6,65.65,20500.0,40.9499,41.006,40.8813,40.9125,20500.0
2008-04-22 12:35:00,65.63,65.68,65.56,65.64,25800.0,40.9,40.9312,40.8564,40.9062,25800.0
2008-04-22 12:40:00,65.63,65.77,65.56,65.6,27500.0,40.9,40.9873,40.8564,40.8813,27500.0
2008-04-22 12:45:00,65.61,65.66,65.5,65.61,24500.0,40.8876,40.9187,40.819,40.8876,24500.0
2008-04-22 12:50:00,65.62,65.65,65.38,65.51,25200.0,40.8938,40.9125,40.7442,40.8252,25200.0
2008-04-22 12:55:00,65.51,65.64,65.46,65.58,25500.0,40.8252,40.9062,40.7941,40.8689,25500.0
2008-04-22 13:00:00,65.58,65.67,65.44,65.51,38700.0,40.8689,40.9249,40.7816,40.8252,38700.0
2008-04-22 13:05:00,65.52,65.55,65.41,65.45,34800.0,40.8315,40.8502,40.7629,40.7878,34800.0
2008-04-22 13:10:00,65.46,65.59,65.43,65.49,45400.0,40.7941,40.8751,40.7754,40.8128,45400.0
2008-04-22 13:15:00,65.5,65.56,65.33,65.43,39200.0,40.819,40.8564,40.7131,40.7754,39200.0
2008-04-22 13:20:00,65.43,65.57,65.43,65.46,39500.0,40.7754,40.8626,40.7754,40.7941,39500.0
2008-04-22 13:25:00,65.47,65.67,65.43,65.47,47100.0,40.8003,40.9249,40.7754,40.8003,47100.0
2008-04-22 13:30:00,65.47,65.5,65.39,65.48,17600.0,40.8003,40.819,40.7505,40.8065,17600.0
2008-04-22 13:35:00,65.49,65.57,65.46,65.53,23900.0,40.8128,40.8626,40.7941,40.8377,23900.0
2008-04-22 13:40:00,65.53,65.54,65.37,65.52,15500.0,40.8377,40.8439,40.738,40.8315,15500.0
2008-04-22 13:45:00,65.51,65.59,65.5,65.57,15600.0,40.8252,40.8751,40.819,40.8626,15600.0
2008-04-22 13:50:00,65.58,65.73,65.58,65.7,27800.0,40.8689,40.9623,40.8689,40.9436,27800.0
2008-04-22 13:55:00,65.68,65.69,65.58,65.6,10000.0,40.9312,40.9374,40.8689,40.8813,10000.0
2008-04-22 14:00:00,65.6,65.61,65.47,65.52,14400.0,40.8813,40.8876,40.8003,40.8315,14400.0
2008-04-22 14:05:00,65.53,65.62,65.48,65.6,18800.0,40.8377,40.8938,40.8065,40.8813,18800.0
2008-04-22 14:10:00,65.57,65.64,65.49,65.56,14600.0,40.8626,40.9062,40.8128,40.8564,14600.0
2008-04-22 14:15:00,65.58,65.6,65.42,65.52,21100.0,40.8689,40.8813,40.7691,40.8315,21100.0
2008-04-22 14:20:00,65.49,65.68,65.48,65.67,15400.0,40.8128,40.9312,40.8065,40.9249,15400.0
2008-04-22 14:25:00,65.66,65.66,65.48,65.6,16900.0,40.9187,40.9187,40.8065,40.8813,16900.0
2008-04-22 14:30:00,65.61,65.67,65.53,65.57,20800.0,40.8876,40.9249,40.8377,40.8626,20800.0
2008-04-22 14:35:00,65.59,65.72,65.53,65.61,25500.0,40.8751,40.9561,40.8377,40.8876,25500.0
2008-04-22 14:40:00,65.61,65.66,65.45,65.46,22200.0,40.8876,40.9187,40.7878,40.7941,22200.0
2008-04-22 14:45:00,65.48,65.6,65.46,65.6,27900.0,40.8065,40.8813,40.7941,40.8813,27900.0
2008-04-22 14:50:00,65.6,65.63,65.49,65.53,15900.0,40.8813,40.9,40.8128,40.8377,15900.0
2008-04-22 14:55:00,65.54,65.6,65.47,65.58,16300.0,40.8439,40.8813,40.8003,40.8689,16300.0
2008-04-22 15:00:00,65.59,65.6,65.5,65.6,23800.0,40.8751,40.8813,40.819,40.8813,23800.0
2008-04-22 15:05:00,65.6,65.75,65.59,65.73,29700.0,40.8813,40.9748,40.8751,40.9623,29700.0
2008-04-22 15:10:00,65.74,65.76,65.64,65.7,26000.0,40.9686,40.981,40.9062,40.9436,26000.0
2008-04-22 15:15:00,65.69,65.77,65.62,65.7,19700.0,40.9374,40.9873,40.8938,40.9436,19700.0
2008-04-22 15:20:00,65.69,65.86,65.69,65.77,28300.0,40.9374,41.0434,40.9374,40.9873,28300.0
2008-04-22 15:25:00,65.78,65.9,65.73,65.83,30900.0,40.9935,41.0683,40.9623,41.0247,30900.0
2008-04-22 15:30:00,65.82,65.88,65.72,65.72,24600.0,41.0184,41.0558,40.9561,40.9561,24600.0
2008-04-22 15:35:00,65.71,65.75,65.69,65.69,37400.0,40.9499,40.9748,40.9374,40.9374,37400.0
2008-04-22 15:40:00,65.69,65.81,65.68,65.77,51200.0,40.9374,41.0122,40.9312,40.9873,51200.0
2008-04-22 15:45:00,65.78,65.93,65.7,65.89,44300.0,40.9935,41.087,40.9436,41.062,44300.0
2008-04-22 15:50:00,65.9,66.03,65.86,65.97,79600.0,41.0683,41.1493,41.0434,41.1119,79600.0
2008-04-22 15:55:00,65.95,66.07,65.82,65.88,142200.0,41.0994,41.1742,41.0184,41.0558,142200.0
2008-04-23 09:30:00,65.9,66.78,65.89,66.37,82300.0,41.0683,41.6167,41.062,41.3612,82300.0
2008-04-23 09:35:00,66.39,66.66,66.05,66.22,70800.0,41.3736,41.5419,41.1618,41.2677,70800.0
2008-04-23 09:40:00,66.22,66.27,66.11,66.19,72900.0,41.2677,41.2989,41.1991,41.249,72900.0
2008-04-23 09:45:00,66.18,66.2,66.1,66.2,45500.0,41.2428,41.2552,41.1929,41.2552,45500.0
2008-04-23 09:50:00,66.2,66.59,66.15,66.57,40300.0,41.2552,41.4983,41.2241,41.4858,40300.0
2008-04-23 09:55:00,66.57,66.64,66.36,66.45,48200.0,41.4858,41.5294,41.3549,41.411,48200.0
2008-04-23 10:00:00,66.49,66.65,66.46,66.55,37000.0,41.436,41.5357,41.4173,41.4734,37000.0
2008-04-23 10:05:00,66.56,66.83,66.52,66.62,68000.0,41.4796,41.6478,41.4547,41.517,68000.0
2008-04-23 10:10:00,66.62,66.62,66.37,66.56,45300.0,41.517,41.517,41.3612,41.4796,45300.0
2008-04-23 10:15:00,66.56,66.57,66.43,66.44,52300.0,41.4796,41.4858,41.3986,41.4048,52300.0
2008-04-23 10:20:00,66.45,66.62,66.4,66.58,38300.0,41.411,41.517,41.3799,41.492,38300.0
2008-04-23 10:25:00,66.58,66.64,66.48,66.64,42400.0,41.492,41.5294,41.4297,41.5294,42400.0
2008-04-23 10:30:00,66.65,66.89,66.56,66.6,47800.0,41.5357,41.6852,41.4796,41.5045,47800.0
2008-04-23 10:35:00,66.62,67.08,66.62,67.06,26200.0,41.517,41.8036,41.517,41.7912,26200.0
2008-04-23 10:40:00,67.07,67.15,66.9,66.9,47500.0,41.7974,41.8473,41.6915,41.6915,47500.0
2008-04-23 10:45:00,66.89,67.0,66.81,66.89,34000.0,41.6852,41.7538,41.6354,41.6852,34000.0
2008-04-23 10:50:00,66.89,67.12,66.87,67.12,32400.0,41.6852,41.8286,41.6728,41.8286,32400.0
2008-04-23 10:55:00,67.12,67.24,67.1,67.21,61900.0,41.8286,41.9034,41.8161,41.8847,61900.0
2008-04-23 11:00:00,67.2,67.25,67.11,67.11,46100.0,41.8784,41.9096,41.8223,41.8223,46100.0
2008-04-23 11:05:00,67.11,67.2,67.1,67.12,71700.0,41.8223,41.8784,41.8161,41.8286,71700.0
2008-04-23 11:10:00,67.15,67.17,66.91,67.08,25300.0,41.8473,41.8597,41.6977,41.8036,25300.0
2008-04-23 11:15:00,67.08,67.09,66.83,66.88,18400.0,41.8036,41.8099,41.6478,41.679,18400.0
2008-04-23 11:20:00,66.88,67.1,66.86,67.05,25400.0,41.679,41.8161,41.6665,41.7849,25400.0
2008-04-23 11:25:00,67.06,67.06,66.91,66.99,25900.0,41.7912,41.7912,41.6977,41.7476,25900.0
2008-04-23 11:30:00,66.97,67.03,66.73,66.85,22400.0,41.7351,41.7725,41.5855,41.6603,22400.0
2008-04-23 11:35:00,66.85,66.99,66.85,66.98,17200.0,41.6603,41.7476,41.6603,41.7413,17200.0
2008-04-23 11:40:00,66.96,67.06,66.96,67.05,21000.0,41.7289,41.7912,41.7289,41.7849,21000.0
2008-04-23 11:45:00,67.05,67.17,66.92,66.93,17200.0,41.7849,41.8597,41.7039,41.7102,17200.0
2008-04-23 11:50:00,66.94,67.0,66.88,66.96,17400.0,41.7164,41.7538,41.679,41.7289,17400.0
2008-04-23 11:55:00,66.95,66.98,66.65,66.71,21600.0,41.7226,41.7413,41.5357,41.5731,21600.0
2008-04-23 12:00:00,66.7,66.79,66.57,66.6,27400.0,41.5668,41.6229,41.4858,41.5045,27400.0
2008-04-23 12:05:00,66.6,66.63,66.5,66.62,38300.0,41.5045,41.5232,41.4422,41.517,38300.0
2008-04-23 12:10:00,66.62,66.7,66.57,66.67,25900.0,41.517,41.5668,41.4858,41.5481,25900.0
2008-04-23 12:15:00,66.67,66.82,66.55,66.56,27000.0,41.5481,41.6416,41.4734,41.4796,27000.0
2008-04-23 12:20:00,66.57,66.6,66.4,66.4,31300.0,41.4858,41.5045,41.3799,41.3799,31300.0
2008-04-23 12:25:00,66.4,66.45,66.22,66.33,26400.0,41.3799,41.411,41.2677,41.3363,26400.0
2008-04-23 12:30:00,66.34,66.4,66.14,66.14,28500.0,41.3425,41.3799,41.2178,41.2178,28500.0
2008-04-23 12:35:00,66.15,66.22,66.11,66.21,53700.0,41.2241,41.2677,41.1991,41.2615,53700.0
2008-04-23 12:40:00,66.22,66.25,66.2,66.21,47600.0,41.2677,41.2864,41.2552,41.2615,47600.0
2008-04-23 12:45:00,66.2,66.21,66.1,66.13,48300.0,41.2552,41.2615,41.1929,41.2116,48300.0
2008-04-23 12:50:00,66.15,66.32,66.15,66.24,36900.0,41.2241,41.33,41.2241,41.2802,36900.0
2008-04-23 12:55:00,66.25,66.25,66.15,66.15,19500.0,41.2864,41.2864,41.2241,41.2241,19500.0
2008-04-23 13:00:00,66.16,66.17,66.06,66.14,71500.0,41.2303,41.2365,41.168,41.2178,71500.0
2008-04-23 13:05:00,66.12,66.18,66.04,66.11,36000.0,41.2054,41.2428,41.1555,41.1991,36000.0
2008-04-23 13:10:00,66.1,66.24,66.08,66.23,31100.0,41.1929,41.2802,41.1805,41.2739,31100.0
2008-04-23 13:15:00,66.24,66.27,66.05,66.05,24000.0,41.2802,41.2989,41.1618,41.1618,24000.0
2008-04-23 13:20:00,66.06,66.24,66.0,66.16,22500.0,41.168,41.2802,41.1306,41.2303,22500.0
2008-04-23 13:25:00,66.19,66.28,66.15,66.24,24600.0,41.249,41.3051,41.2241,41.2802,24600.0
2008-04-23 13:30:00,66.24,66.27,66.2,66.26,19700.0,41.2802,41.2989,41.2552,41.2926,19700.0
2008-04-23 13:35:00,66.25,66.25,66.11,66.23,17900.0,41.2864,41.2864,41.1991,41.2739,17900.0
2008-04-23 13:40:00,66.22,66.23,66.06,66.11,9700.0,41.2677,41.2739,41.168,41.1991,9700.0
2008-04-23 13:45:00,66.11,66.12,65.96,66.12,42800.0,41.1991,41.2054,41.1057,41.2054,42800.0
2008-04-23 13:50:00,66.12,66.19,66.05,66.08,24900.0,41.2054,41.249,41.1618,41.1805,24900.0
2008-04-23 13:55:00,66.09,66.1,65.95,66.06,29200.0,41.1867,41.1929,41.0994,41.168,29200.0
2008-04-23 14:00:00,66.08,66.18,66.01,66.06,24200.0,41.1805,41.2428,41.1368,41.168,24200.0
2008-04-23 14:05:00,66.06,66.13,66.02,66.04,12100.0,41.168,41.2116,41.1431,41.1555,12100.0
2008-04-23 14:10:00,66.04,66.27,66.03,66.19,26900.0,41.1555,41.2989,41.1493,41.249,26900.0
2008-04-23 14:15:00,66.19,66.26,66.19,66.22,13500.0,41.249,41.2926,41.249,41.2677,13500.0
2008-04-23 14:20:00,66.21,66.23,66.1,66.12,14800.0,41.2615,41.2739,41.1929,41.2054,14800.0
2008-04-23 14:25:00,66.12,66.2,66.11,66.2,11600.0,41.2054,41.2552,41.1991,41.2552,11600.0
2008-04-23 14:30:00,66.19,66.38,66.19,66.31,37200.0,41.249,41.3674,41.249,41.3238,37200.0
2008-04-23 14:35:00,66.32,66.43,66.11,66.12,29000.0,41.33,41.3986,41.1991,41.2054,29000.0
2008-04-23 14:40:00,66.14,66.32,66.12,66.32,16500.0,41.2178,41.33,41.2054,41.33,16500.0
2008-04-23 14:45:00,66.31,66.32,66.23,66.25,29300.0,41.3238,41.33,41.2739,41.2864,29300.0
2008-04-23 14:50:00,66.26,66.32,66.24,66.31,24400.0,41.2926,41.33,41.2802,41.3238,24400.0
2008-04-23 14:55:00,66.29,66.3,66.19,66.25,19300.0,41.3113,41.3176,41.249,41.2864,19300.0
2008-04-23 15:00:00,66.25,66.36,66.21,66.36,26500.0,41.2864,41.3549,41.2615,41.3549,26500.0
2008-04-23 15:05:00,66.36,66.4,66.28,66.38,25500.0,41.3549,41.3799,41.3051,41.3674,25500.0
2008-04-23 15:10:00,66.38,66.46,66.37,66.42,25000.0,41.3674,41.4173,41.3612,41.3923,25000.0
2008-04-23 15:15:00,66.42,66.46,66.3,66.4,41900.0,41.3923,41.4173,41.3176,41.3799,41900.0
2008-04-23 15:20:00,66.4,66.42,66.35,66.36,24200.0,41.3799,41.3923,41.3487,41.3549,24200.0
2008-04-23 15:25:00,66.38,66.41,66.21,66.25,39300.0,41.3674,41.3861,41.2615,41.2864,39300.0
2008-04-23 15:30:00,66.24,66.33,66.22,66.26,39900.0,41.2802,41.3363,41.2677,41.2926,39900.0
2008-04-23 15:35:00,66.27,66.35,66.15,66.35,56000.0,41.2989,41.3487,41.2241,41.3487,56000.0
2008-04-23 15:40:00,66.34,66.34,66.19,66.27,42400.0,41.3425,41.3425,41.249,41.2989,42400.0
2008-04-23 15:45:00,66.26,66.26,66.15,66.15,40200.0,41.2926,41.2926,41.2241,41.2241,40200.0
2008-04-23 15:50:00,66.16,66.27,66.15,66.23,55200.0,41.2303,41.2989,41.2241,41.2739,55200.0
2008-04-23 15:55:00,66.25,66.29,66.2,66.22,74500.0,41.2864,41.3113,41.2552,41.2677,74500.0
2008-04-24 09:30:00,66.4,66.76,66.4,66.76,43400.0,41.3799,41.6042,41.3799,41.6042,43400.0
2008-04-24 09:35:00,66.76,66.88,66.32,66.41,23300.0,41.6042,41.679,41.33,41.3861,23300.0
2008-04-24 09:40:00,66.44,66.68,66.37,66.62,15800.0,41.4048,41.5544,41.3612,41.517,15800.0
2008-04-24 09:45:00,66.63,66.85,66.6,66.82,34300.0,41.5232,41.6603,41.5045,41.6416,34300.0
2008-04-24 09:50:00,66.83,67.23,66.81,67.19,44200.0,41.6478,41.8971,41.6354,41.8722,44200.0
2008-04-24 09:55:00,67.19,67.34,67.15,67.3,71900.0,41.8722,41.9657,41.8473,41.9407,71900.0
2008-04-24 10:00:00,67.31,67.34,66.96,67.15,43900.0,41.947,41.9657,41.7289,41.8473,43900.0
2008-04-24 10:05:00,67.16,67.16,66.9,67.06,22000.0,41.8535,41.8535,41.6915,41.7912,22000.0
2008-04-24 10:10:00,67.06,67.79,67.03,67.79,35000.0,41.7912,42.2461,41.7725,42.2461,35000.0
2008-04-24 10:15:00,67.78,67.93,67.63,67.78,33100.0,42.2399,42.3334,42.1464,42.2399,33100.0
2008-04-24 10:20:00,67.76,67.77,67.5,67.59,15500.0,42.2274,42.2336,42.0654,42.1215,15500.0
2008-04-24 10:25:00,67.56,67.62,67.5,67.58,24800.0,42.1028,42.1402,42.0654,42.1152,24800.0
2008-04-24 10:30:00,67.56,67.65,67.42,67.51,44200.0,42.1028,42.1589,42.0155,42.0716,44200.0
2008-04-24 10:35:00,67.43,67.55,67.42,67.54,18700.0,42.0218,42.0965,42.0155,42.0903,18700.0
2008-04-24 10:40:00,67.55,67.9,67.53,67.73,28800.0,42.0965,42.3147,42.0841,42.2087,28800.0
2008-04-24 10:45:00,67.76,67.79,67.67,67.77,17000.0,42.2274,42.2461,42.1713,42.2336,17000.0
2008-04-24 10:50:00,67.73,67.94,67.72,67.92,14900.0,42.2087,42.3396,42.2025,42.3271,14900.0
2008-04-24 10:55:00,67.93,68.02,67.89,68.02,16800.0,42.3334,42.3894,42.3084,42.3894,16800.0
2008-04-24 11:00:00,68.02,68.11,67.98,68.09,47500.0,42.3894,42.4455,42.3645,42.4331,47500.0
2008-04-24 11:05:00,68.1,68.25,67.99,68.1,66300.0,42.4393,42.5328,42.3707,42.4393,66300.0
2008-04-24 11:10:00,68.1,68.19,67.9,67.96,79900.0,42.4393,42.4954,42.3147,42.3521,79900.0
2008-04-24 11:15:00,67.97,68.0,67.94,67.97,29100.0,42.3583,42.377,42.3396,42.3583,29100.0
2008-04-24 11:20:00,67.98,67.99,67.75,67.93,48300.0,42.3645,42.3707,42.2212,42.3334,48300.0
2008-04-24 11:25:00,67.91,68.0,67.87,68.0,56500.0,42.3209,42.377,42.296,42.377,56500.0
2008-04-24 11:30:00,68.03,68.22,67.91,68.2,39400.0,42.3957,42.5141,42.3209,42.5016,39400.0
2008-04-24 11:35:00,68.19,68.32,68.19,68.26,19700.0,42.4954,42.5764,42.4954,42.539,19700.0
2008-04-24 11:40:00,68.28,68.38,68.26,68.3,34100.0,42.5515,42.6138,42.539,42.5639,34100.0
2008-04-24 11:45:00,68.3,68.33,68.27,68.33,21700.0,42.5639,42.5826,42.5452,42.5826,21700.0
2008-04-24 11:50:00,68.29,68.35,68.23,68.25,25900.0,42.5577,42.5951,42.5203,42.5328,25900.0
2008-04-24 11:55:00,68.25,68.33,68.22,68.24,17600.0,42.5328,42.5826,42.5141,42.5265,17600.0
2008-04-24 12:00:00,68.25,68.45,68.25,68.45,24100.0,42.5328,42.6574,42.5328,42.6574,24100.0
2008-04-24 12:05:00,68.46,68.64,68.4,68.52,41400.0,42.6636,42.7758,42.6263,42.701,41400.0
2008-04-24 12:10:00,68.52,68.65,68.39,68.63,24200.0,42.701,42.7821,42.62,42.7696,24200.0
2008-04-24 12:15:00,68.63,68.8,68.56,68.7,35400.0,42.7696,42.8755,42.726,42.8132,35400.0
2008-04-24 12:20:00,68.73,68.73,68.61,68.66,6900.0,42.8319,42.8319,42.7571,42.7883,6900.0
2008-04-24 12:25:00,68.67,68.71,68.53,68.54,11900.0,42.7945,42.8194,42.7073,42.7135,11900.0
2008-04-24 12:30:00,68.54,68.73,68.53,68.72,13400.0,42.7135,42.8319,42.7073,42.8257,13400.0
2008-04-24 12:35:00,68.69,68.76,68.64,68.72,24000.0,42.807,42.8506,42.7758,42.8257,24000.0
2008-04-24 12:40:00,68.75,68.83,68.67,68.77,30800.0,42.8444,42.8942,42.7945,42.8568,30800.0
2008-04-24 12:45:00,68.76,68.76,68.66,68.67,10800.0,42.8506,42.8506,42.7883,42.7945,10800.0
2008-04-24 12:50:00,68.66,68.69,68.58,68.58,14400.0,42.7883,42.807,42.7384,42.7384,14400.0
2008-04-24 12:55:00,68.6,68.72,68.55,68.7,16400.0,42.7509,42.8257,42.7197,42.8132,16400.0
2008-04-24 13:00:00,68.71,68.98,68.7,68.93,39000.0,42.8194,42.9877,42.8132,42.9565,39000.0
2008-04-24 13:05:00,68.93,68.94,68.78,68.78,26200.0,42.9565,42.9628,42.8631,42.8631,26200.0
2008-04-24 13:10:00,68.8,68.83,68.75,68.77,8700.0,42.8755,42.8942,42.8444,42.8568,8700.0
2008-04-24 13:15:00,68.77,68.82,68.62,68.72,34400.0,42.8568,42.888,42.7634,42.8257,34400.0
2008-04-24 13:20:00,68.7,68.74,68.53,68.55,18000.0,42.8132,42.8381,42.7073,42.7197,18000.0
2008-04-24 13:25:00,68.56,68.64,68.5,68.6,21800.0,42.726,42.7758,42.6886,42.7509,21800.0
2008-04-24 13:30:00,68.6,68.67,68.58,68.58,10700.0,42.7509,42.7945,42.7384,42.7384,10700.0
2008-04-24 13:35:00,68.6,68.6,68.4,68.45,24600.0,42.7509,42.7509,42.6263,42.6574,24600.0
2008-04-24 13:40:00,68.46,68.56,68.45,68.5,27900.0,42.6636,42.726,42.6574,42.6886,27900.0
2008-04-24 13:45:00,68.48,68.51,68.39,68.5,27900.0,42.6761,42.6948,42.62,42.6886,27900.0
2008-04-24 13:50:00,68.49,68.53,68.46,68.48,29100.0,42.6823,42.7073,42.6636,42.6761,29100.0
2008-04-24 13:55:00,68.48,68.58,68.48,68.57,20000.0,42.6761,42.7384,42.6761,42.7322,20000.0
2008-04-24 14:00:00,68.52,68.57,68.51,68.55,15500.0,42.701,42.7322,42.6948,42.7197,15500.0
2008-04-24 14:05:00,68.55,68.63,68.52,68.62,23200.0,42.7197,42.7696,42.701,42.7634,23200.0
2008-04-24 14:10:00,68.59,68.65,68.58,68.63,14700.0,42.7447,42.7821,42.7384,42.7696,14700.0
2008-04-24 14:15:00,68.63,68.82,68.61,68.77,18200.0,42.7696,42.888,42.7571,42.8568,18200.0
2008-04-24 14:20:00,68.77,68.86,68.71,68.82,20400.0,42.8568,42.9129,42.8194,42.888,20400.0
2008-04-24 14:25:00,68.78,68.88,68.7,68.78,14400.0,42.8631,42.9254,42.8132,42.8631,14400.0
2008-04-24 14:30:00,68.79,68.81,68.66,68.75,23200.0,42.8693,42.8818,42.7883,42.8444,23200.0
2008-04-24 14:35:00,68.76,68.79,68.62,68.73,23600.0,42.8506,42.8693,42.7634,42.8319,23600.0
2008-04-24 14:40:00,68.71,68.81,68.67,68.77,17200.0,42.8194,42.8818,42.7945,42.8568,17200.0
2008-04-24 14:45:00,68.78,68.86,68.77,68.77,37000.0,42.8631,42.9129,42.8568,42.8568,37000.0
2008-04-24 14:50:00,68.77,68.77,68.66,68.68,15500.0,42.8568,42.8568,42.7883,42.8007,15500.0
2008-04-24 14:55:00,68.74,68.8,68.59,68.72,15300.0,42.8381,42.8755,42.7447,42.8257,15300.0
2008-04-24 15:00:00,68.74,68.82,68.65,68.79,32700.0,42.8381,42.888,42.7821,42.8693,32700.0
2008-04-24 15:05:00,68.77,68.86,68.75,68.77,30200.0,42.8568,42.9129,42.8444,42.8568,30200.0
2008-04-24 15:10:00,68.77,68.83,68.75,68.81,24100.0,42.8568,42.8942,42.8444,42.8818,24100.0
2008-04-24 15:15:00,68.79,68.79,68.58,68.75,61300.0,42.8693,42.8693,42.7384,42.8444,61300.0
2008-04-24 15:20:00,68.77,68.82,68.64,68.65,26900.0,42.8568,42.888,42.7758,42.7821,26900.0
2008-04-24 15:25:00,68.64,68.67,68.58,68.64,36200.0,42.7758,42.7945,42.7384,42.7758,36200.0
2008-04-24 15:30:00,68.63,68.78,68.6,68.76,44800.0,42.7696,42.8631,42.7509,42.8506,44800.0
2008-04-24 15:35:00,68.75,68.81,68.68,68.69,43500.0,42.8444,42.8818,42.8007,42.807,43500.0
2008-04-24 15:40:00,68.69,68.9,68.47,68.53,76400.0,42.807,42.9379,42.6699,42.7073,76400.0
2008-04-24 15:45:00,68.52,68.59,68.37,68.53,63500.0,42.701,42.7447,42.6076,42.7073,63500.0
2008-04-24 15:50:00,68.5,68.74,68.43,68.64,78000.0,42.6886,42.8381,42.645,42.7758,78000.0
2008-04-24 15:55:00,68.62,68.68,68.49,68.5,90900.0,42.7634,42.8007,42.6823,42.6886,90900.0
2008-04-25 09:30:00,68.75,69.01,68.52,68.97,92800.0,42.8444,43.0064,42.701,42.9815,92800.0
2008-04-25 09:35:00,69.0,69.15,68.86,69.11,53700.0,43.0002,43.0936,42.9129,43.0687,53700.0
2008-04-25 09:40:00,69.11,69.5,69.1,69.47,46700.0,43.0687,43.3118,43.0625,43.2931,46700.0
2008-04-25 09:45:00,69.42,69.43,69.2,69.23,25400.0,43.2619,43.2681,43.1248,43.1435,25400.0
2008-04-25 09:50:00,69.23,69.23,69.01,69.02,27700.0,43.1435,43.1435,43.0064,43.0126,27700.0
2008-04-25 09:55:00,69.03,69.05,68.84,68.96,50300.0,43.0189,43.0313,42.9005,42.9752,50300.0
2008-04-25 10:00:00,68.99,68.99,68.75,68.76,37300.0,42.9939,42.9939,42.8444,42.8506,37300.0
2008-04-25 10:05:00,68.79,68.94,68.68,68.85,29600.0,42.8693,42.9628,42.8007,42.9067,29600.0
2008-04-25 10:10:00,68.88,68.91,68.78,68.85,14600.0,42.9254,42.9441,42.8631,42.9067,14600.0
2008-04-25 10:15:00,68.86,68.88,68.74,68.83,16100.0,42.9129,42.9254,42.8381,42.8942,16100.0
2008-04-25 10:20:00,68.86,69.08,68.85,69.06,13200.0,42.9129,43.05,42.9067,43.0376,13200.0
2008-04-25 10:25:00,69.08,69.29,69.08,69.29,21700.0,43.05,43.1809,43.05,43.1809,21700.0
2008-04-25 10:30:00,69.26,69.27,68.94,68.97,25900.0,43.1622,43.1684,42.9628,42.9815,25900.0
2008-04-25 10:35:00,68.98,68.98,68.65,68.65,32900.0,42.9877,42.9877,42.7821,42.7821,32900.0
2008-04-25 10:40:00,68.64,68.85,68.62,68.82,34100.0,42.7758,42.9067,42.7634,42.888,34100.0
2008-04-25 10:45:00,68.8,68.87,68.71,68.78,21600.0,42.8755,42.9192,42.8194,42.8631,21600.0
2008-04-25 10:50:00,68.76,68.93,68.66,68.83,41700.0,42.8506,42.9565,42.7883,42.8942,41700.0
2008-04-25 10:55:00,68.8,68.95,68.8,68.92,14200.0,42.8755,42.969,42.8755,42.9503,14200.0
2008-04-25 11:00:00,68.95,69.01,68.9,68.91,13400.0,42.969,43.0064,42.9379,42.9441,13400.0
2008-04-25 11:05:00,68.9,68.96,68.77,68.77,16400.0,42.9379,42.9752,42.8568,42.8568,16400.0
2008-04-25 11:10:00,68.8,68.85,68.6,68.63,36800.0,42.8755,42.9067,42.7509,42.7696,36800.0
2008-04-25 11:15:00,68.6,68.6,68.21,68.26,37500.0,42.7509,42.7509,42.5078,42.539,37500.0
2008-04-25 11:20:00,68.26,68.46,68.25,68.46,31100.0,42.539,42.6636,42.5328,42.6636,31100.0
2008-04-25 11:25:00,68.46,68.59,68.46,68.56,17600.0,42.6636,42.7447,42.6636,42.726,17600.0
2008-04-25 11:30:00,68.57,68.72,68.57,68.65,18600.0,42.7322,42.8257,42.7322,42.7821,18600.0
2008-04-25 11:35:00,68.65,68.69,68.6,68.66,9700.0,42.7821,42.807,42.7509,42.7883,9700.0
2008-04-25 11:40:00,68.67,68.98,68.65,68.94,17900.0,42.7945,42.9877,42.7821,42.9628,17900.0
2008-04-25 11:45:00,68.94,69.0,68.89,68.97,14900.0,42.9628,43.0002,42.9316,42.9815,14900.0
2008-04-25 11:50:00,68.95,69.15,68.93,69.14,13800.0,42.969,43.0936,42.9565,43.0874,13800.0
2008-04-25 11:55:00,69.13,69.17,69.04,69.05,19100.0,43.0812,43.1061,43.0251,43.0313,19100.0
2008-04-25 12:00:00,69.08,69.11,69.04,69.09,14300.0,43.05,43.0687,43.0251,43.0563,14300.0
2008-04-25 12:05:00,69.09,69.36,69.07,69.27,22900.0,43.0563,43.2245,43.0438,43.1684,22900.0
2008-04-25 12:10:00,69.27,69.4,69.26,69.36,16100.0,43.1684,43.2494,43.1622,43.2245,16100.0
2008-04-25 12:15:00,69.35,69.35,69.26,69.3,11500.0,43.2183,43.2183,43.1622,43.1871,11500.0
2008-04-25 12:20:00,69.28,69.37,69.27,69.36,7600.0,43.1747,43.2308,43.1684,43.2245,7600.0
2008-04-25 12:25:00,69.35,69.38,69.34,69.35,5100.0,43.2183,43.237,43.2121,43.2183,5100.0
2008-04-25 12:30:00,69.36,69.4,69.22,69.23,13300.0,43.2245,43.2494,43.1373,43.1435,13300.0
2008-04-25 12:35:00,69.23,69.29,69.23,69.29,8700.0,43.1435,43.1809,43.1435,43.1809,8700.0
2008-04-25 12:40:00,69.28,69.34,69.24,69.34,8600.0,43.1747,43.2121,43.1497,43.2121,8600.0
2008-04-25 12:45:00,69.34,69.38,69.27,69.27,12300.0,43.2121,43.237,43.1684,43.1684,12300.0
2008-04-25 12:50:00,69.28,69.36,69.23,69.35,18800.0,43.1747,43.2245,43.1435,43.2183,18800.0
2008-04-25 12:55:00,69.33,69.37,69.27,69.31,17400.0,43.2058,43.2308,43.1684,43.1934,17400.0
2008-04-25 13:00:00,69.31,69.39,69.28,69.33,15800.0,43.1934,43.2432,43.1747,43.2058,15800.0
2008-04-25 13:05:00,69.33,69.43,69.31,69.42,5800.0,43.2058,43.2681,43.1934,43.2619,5800.0
2008-04-25 13:10:00,69.4,69.42,69.36,69.38,9100.0,43.2494,43.2619,43.2245,43.237,9100.0
2008-04-25 13:15:00,69.37,69.41,69.31,69.41,9800.0,43.2308,43.2557,43.1934,43.2557,9800.0
2008-04-25 13:20:00,69.41,69.44,69.35,69.42,11400.0,43.2557,43.2744,43.2183,43.2619,11400.0
2008-04-25 13:25:00,69.43,69.52,69.4,69.5,31600.0,43.2681,43.3242,43.2494,43.3118,31600.0
2008-04-25 13:30:00,69.48,69.51,69.4,69.47,19300.0,43.2993,43.318,43.2494,43.2931,19300.0
2008-04-25 13:35:00,69.47,69.58,69.44,69.53,15200.0,43.2931,43.3616,43.2744,43.3305,15200.0
2008-04-25 13:40:00,69.53,69.57,69.5,69.57,14500.0,43.3305,43.3554,43.3118,43.3554,14500.0
2008-04-25 13:45:00,69.56,69.56,69.48,69.52,10200.0,43.3492,43.3492,43.2993,43.3242,10200.0
2008-04-25 13:50:00,69.52,69.53,69.49,69.49,15100.0,43.3242,43.3305,43.3055,43.3055,15100.0
2008-04-25 13:55:00,69.49,69.73,69.48,69.73,15300.0,43.3055,43.4551,43.2993,43.4551,15300.0
2008-04-25 14:00:00,69.74,69.74,69.64,69.72,27100.0,43.4613,43.4613,43.399,43.4489,27100.0
2008-04-25 14:05:00,69.72,69.78,69.71,69.77,17600.0,43.4489,43.4863,43.4426,43.48,17600.0
2008-04-25 14:10:00,69.74,69.86,69.74,69.8,25600.0,43.4613,43.5361,43.4613,43.4987,25600.0
2008-04-25 14:15:00,69.81,69.94,69.79,69.94,24900.0,43.505,43.586,43.4925,43.586,24900.0
2008-04-25 14:20:00,69.93,69.93,69.84,69.88,31900.0,43.5797,43.5797,43.5237,43.5486,31900.0
2008-04-25 14:25:00,69.85,69.95,69.83,69.9,23400.0,43.5299,43.5922,43.5174,43.561,23400.0
2008-04-25 14:30:00,69.9,69.97,69.84,69.89,28400.0,43.561,43.6047,43.5237,43.5548,28400.0
2008-04-25 14:35:00,69.89,69.94,69.79,69.89,18000.0,43.5548,43.586,43.4925,43.5548,18000.0
2008-04-25 14:40:00,69.9,70.0,69.9,70.0,18400.0,43.561,43.6234,43.561,43.6234,18400.0
2008-04-25 14:45:00,69.99,70.04,69.9,69.96,69300.0,43.6171,43.6483,43.561,43.5984,69300.0
2008-04-25 14:50:00,69.94,69.99,69.82,69.96,34300.0,43.586,43.6171,43.5112,43.5984,34300.0
2008-04-25 14:55:00,69.97,70.03,69.94,70.03,16300.0,43.6047,43.6421,43.586,43.6421,16300.0
2008-04-25 15:00:00,70.04,70.14,70.01,70.12,35000.0,43.6483,43.7106,43.6296,43.6981,35000.0
2008-04-25 15:05:00,70.09,70.29,70.09,70.28,26100.0,43.6794,43.8041,43.6794,43.7979,26100.0
2008-04-25 15:10:00,70.29,70.4,70.27,70.39,47300.0,43.8041,43.8726,43.7916,43.8664,47300.0
2008-04-25 15:15:00,70.41,70.49,70.37,70.45,28700.0,43.8789,43.9287,43.8539,43.9038,28700.0
2008-04-25 15:20:00,70.47,70.68,70.47,70.51,55400.0,43.9163,44.0471,43.9163,43.9412,55400.0
2008-04-25 15:25:00,70.52,70.55,70.33,70.45,26200.0,43.9474,43.9661,43.829,43.9038,26200.0
2008-04-25 15:30:00,70.45,70.54,70.44,70.48,44900.0,43.9038,43.9599,43.8976,43.9225,44900.0
2008-04-25 15:35:00,70.48,70.48,70.41,70.44,28500.0,43.9225,43.9225,43.8789,43.8976,28500.0
2008-04-25 15:40:00,70.44,70.44,70.23,70.43,44500.0,43.8976,43.8976,43.7667,43.8913,44500.0
2008-04-25 15:45:00,70.44,70.47,70.36,70.43,48600.0,43.8976,43.9163,43.8477,43.8913,48600.0
2008-04-25 15:50:00,70.43,70.55,70.28,70.36,57500.0,43.8913,43.9661,43.7979,43.8477,57500.0
2008-04-25 15:55:00,70.38,70.52,70.34,70.52,80600.0,43.8602,43.9474,43.8352,43.9474,80600.0
2008-04-28 09:30:00,70.55,70.55,69.61,69.61,64900.0,43.9661,43.9661,43.3803,43.3803,64900.0
2008-04-28 09:35:00,69.73,69.99,69.72,69.83,23700.0,43.4551,43.6171,43.4489,43.5174,23700.0
2008-04-28 09:40:00,69.81,70.0,69.75,69.88,26300.0,43.505,43.6234,43.4676,43.5486,26300.0
2008-04-28 09:45:00,69.88,70.0,69.74,69.97,18500.0,43.5486,43.6234,43.4613,43.6047,18500.0
2008-04-28 09:50:00,69.95,69.95,69.58,69.79,35500.0,43.5922,43.5922,43.3616,43.4925,35500.0
2008-04-28 09:55:00,69.79,70.0,69.71,69.95,29600.0,43.4925,43.6234,43.4426,43.5922,29600.0
2008-04-28 10:00:00,69.95,69.95,69.69,69.76,13900.0,43.5922,43.5922,43.4302,43.4738,13900.0
2008-04-28 10:05:00,69.78,70.04,69.77,69.81,23900.0,43.4863,43.6483,43.48,43.505,23900.0
2008-04-28 10:10:00,69.78,70.18,69.78,70.02,17700.0,43.4863,43.7355,43.4863,43.6358,17700.0
2008-04-28 10:15:00,70.04,70.07,69.97,70.02,16200.0,43.6483,43.667,43.6047,43.6358,16200.0
2008-04-28 10:20:00,70.0,70.0,69.75,69.9,19500.0,43.6234,43.6234,43.4676,43.561,19500.0
2008-04-28 10:25:00,69.87,69.89,69.57,69.64,20000.0,43.5423,43.5548,43.3554,43.399,20000.0
2008-04-28 10:30:00,69.64,69.99,69.61,69.96,17000.0,43.399,43.6171,43.3803,43.5984,17000.0
2008-04-28 10:35:00,69.97,69.98,69.88,69.97,13300.0,43.6047,43.6109,43.5486,43.6047,13300.0
2008-04-28 10:40:00,69.97,70.02,69.78,69.83,10100.0,43.6047,43.6358,43.4863,43.5174,10100.0
2008-04-28 10:45:00,69.83,69.9,69.61,69.64,14500.0,43.5174,43.561,43.3803,43.399,14500.0
2008-04-28 10:50:00,69.62,69.83,69.62,69.78,24300.0,43.3865,43.5174,43.3865,43.4863,24300.0
2008-04-28 10:55:00,69.76,69.83,69.71,69.76,11200.0,43.4738,43.5174,43.4426,43.4738,11200.0
2008-04-28 11:00:00,69.76,69.8,69.74,69.75,10100.0,43.4738,43.4987,43.4613,43.4676,10100.0
2008-04-28 11:05:00,69.74,69.76,69.67,69.68,9800.0,43.4613,43.4738,43.4177,43.4239,9800.0
2008-04-28 11:10:00,69.68,69.71,69.6,69.66,10500.0,43.4239,43.4426,43.3741,43.4115,10500.0
2008-04-28 11:15:00,69.67,69.68,69.46,69.53,17800.0,43.4177,43.4239,43.2868,43.3305,17800.0
2008-04-28 11:20:00,69.56,69.77,69.56,69.71,16100.0,43.3492,43.48,43.3492,43.4426,16100.0
2008-04-28 11:25:00,69.71,69.73,69.64,69.66,12100.0,43.4426,43.4551,43.399,43.4115,12100.0
2008-04-28 11:30:00,69.66,69.67,69.54,69.56,10100.0,43.4115,43.4177,43.3367,43.3492,10100.0
2008-04-28 11:35:00,69.56,69.62,69.53,69.53,9900.0,43.3492,43.3865,43.3305,43.3305,9900.0
2008-04-28 11:40:00,69.54,69.61,69.53,69.57,10300.0,43.3367,43.3803,43.3305,43.3554,10300.0
2008-04-28 11:45:00,69.57,69.57,69.47,69.49,14000.0,43.3554,43.3554,43.2931,43.3055,14000.0
2008-04-28 11:50:00,69.49,69.6,69.49,69.54,7700.0,43.3055,43.3741,43.3055,43.3367,7700.0
2008-04-28 11:55:00,69.53,69.59,69.53,69.58,4400.0,43.3305,43.3679,43.3305,43.3616,4400.0
2008-04-28 12:00:00,69.58,69.61,69.54,69.56,8800.0,43.3616,43.3803,43.3367,43.3492,8800.0
2008-04-28 12:05:00,69.56,69.62,69.56,69.62,7200.0,43.3492,43.3865,43.3492,43.3865,7200.0
2008-04-28 12:10:00,69.62,69.77,69.62,69.75,7400.0,43.3865,43.48,43.3865,43.4676,7400.0
2008-04-28 12:15:00,69.76,69.83,69.74,69.76,12300.0,43.4738,43.5174,43.4613,43.4738,12300.0
2008-04-28 12:20:00,69.77,69.86,69.76,69.8,9500.0,43.48,43.5361,43.4738,43.4987,9500.0
2008-04-28 12:25:00,69.79,69.95,69.79,69.95,11000.0,43.4925,43.5922,43.4925,43.5922,11000.0
2008-04-28 12:30:00,69.95,69.99,69.88,69.9,13200.0,43.5922,43.6171,43.5486,43.561,13200.0
2008-04-28 12:35:00,69.91,69.96,69.88,69.93,4800.0,43.5673,43.5984,43.5486,43.5797,4800.0
2008-04-28 12:40:00,69.92,69.96,69.88,69.9,8700.0,43.5735,43.5984,43.5486,43.561,8700.0
2008-04-28 12:45:00,69.89,69.96,69.87,69.92,9400.0,43.5548,43.5984,43.5423,43.5735,9400.0
2008-04-28 12:50:00,69.93,69.96,69.85,69.9,5900.0,43.5797,43.5984,43.5299,43.561,5900.0
2008-04-28 12:55:00,69.92,69.92,69.85,69.9,5100.0,43.5735,43.5735,43.5299,43.561,5100.0
2008-04-28 13:00:00,69.9,69.98,69.9,69.97,9800.0,43.561,43.6109,43.561,43.6047,9800.0
2008-04-28 13:05:00,69.99,70.09,69.98,70.05,17600.0,43.6171,43.6794,43.6109,43.6545,17600.0
2008-04-28 13:10:00,70.06,70.12,70.03,70.11,7300.0,43.6608,43.6981,43.6421,43.6919,7300.0
2008-04-28 13:15:00,70.1,70.19,70.1,70.1,20000.0,43.6857,43.7418,43.6857,43.6857,20000.0
2008-04-28 13:20:00,70.11,70.17,70.08,70.17,20500.0,43.6919,43.7293,43.6732,43.7293,20500.0
2008-04-28 13:25:00,70.18,70.22,70.16,70.22,6500.0,43.7355,43.7605,43.7231,43.7605,6500.0
2008-04-28 13:30:00,70.24,70.32,70.22,70.32,10000.0,43.7729,43.8228,43.7605,43.8228,10000.0
2008-04-28 13:35:00,70.31,70.31,70.14,70.14,8500.0,43.8166,43.8166,43.7106,43.7106,8500.0
2008-04-28 13:40:00,70.16,70.24,70.16,70.2,6600.0,43.7231,43.7729,43.7231,43.748,6600.0
2008-04-28 13:45:00,70.22,70.26,70.19,70.22,8900.0,43.7605,43.7854,43.7418,43.7605,8900.0
2008-04-28 13:50:00,70.22,70.38,70.2,70.36,11500.0,43.7605,43.8602,43.748,43.8477,11500.0
2008-04-28 13:55:00,70.38,70.38,70.32,70.36,12400.0,43.8602,43.8602,43.8228,43.8477,12400.0
2008-04-28 14:00:00,70.37,70.45,70.35,70.37,24400.0,43.8539,43.9038,43.8415,43.8539,24400.0
2008-04-28 14:05:00,70.38,70.44,70.32,70.43,15700.0,43.8602,43.8976,43.8228,43.8913,15700.0
2008-04-28 14:10:00,70.43,70.44,70.27,70.29,20200.0,43.8913,43.8976,43.7916,43.8041,20200.0
2008-04-28 14:15:00,70.3,70.37,70.3,70.32,7600.0,43.8103,43.8539,43.8103,43.8228,7600.0
2008-04-28 14:20:00,70.32,70.34,70.26,70.33,14800.0,43.8228,43.8352,43.7854,43.829,14800.0
2008-04-28 14:25:00,70.32,70.32,70.08,70.12,35600.0,43.8228,43.8228,43.6732,43.6981,35600.0
2008-04-28 14:30:00,70.13,70.16,70.03,70.09,26000.0,43.7044,43.7231,43.6421,43.6794,26000.0
2008-04-28 14:35:00,70.1,70.18,70.09,70.12,20700.0,43.6857,43.7355,43.6794,43.6981,20700.0
2008-04-28 14:40:00,70.11,70.19,70.09,70.18,18000.0,43.6919,43.7418,43.6794,43.7355,18000.0
2008-04-28 14:45:00,70.18,70.2,70.1,70.1,12600.0,43.7355,43.748,43.6857,43.6857,12600.0
2008-04-28 14:50:00,70.1,70.25,70.09,70.25,14900.0,43.6857,43.7792,43.6794,43.7792,14900.0
2008-04-28 14:55:00,70.25,70.32,70.22,70.27,19200.0,43.7792,43.8228,43.7605,43.7916,19200.0
2008-04-28 15:00:00,70.3,70.38,70.24,70.29,15600.0,43.8103,43.8602,43.7729,43.8041,15600.0
2008-04-28 15:05:00,70.29,70.32,70.22,70.26,13700.0,43.8041,43.8228,43.7605,43.7854,13700.0
2008-04-28 15:10:00,70.26,70.32,70.22,70.27,18100.0,43.7854,43.8228,43.7605,43.7916,18100.0
2008-04-28 15:15:00,70.27,70.38,70.23,70.38,13100.0,43.7916,43.8602,43.7667,43.8602,13100.0
2008-04-28 15:20:00,70.36,70.42,70.31,70.35,16200.0,43.8477,43.8851,43.8166,43.8415,16200.0
2008-04-28 15:25:00,70.34,70.37,70.04,70.05,24800.0,43.8352,43.8539,43.6483,43.6545,24800.0
2008-04-28 15:30:00,70.08,70.12,69.95,69.96,39600.0,43.6732,43.6981,43.5922,43.5984,39600.0
2008-04-28 15:35:00,69.96,70.0,69.91,69.95,24800.0,43.5984,43.6234,43.5673,43.5922,24800.0
2008-04-28 15:40:00,69.93,69.93,69.77,69.79,43200.0,43.5797,43.5797,43.48,43.4925,43200.0
2008-04-28 15:45:00,69.8,69.81,69.58,69.6,76100.0,43.4987,43.505,43.3616,43.3741,76100.0
2008-04-28 15:50:00,69.6,69.69,69.53,69.58,75300.0,43.3741,43.4302,43.3305,43.3616,75300.0
2008-04-28 15:55:00,69.54,69.66,69.5,69.6,88400.0,43.3367,43.4115,43.3118,43.3741,88400.0
2008-04-29 09:30:00,69.57,70.21,69.57,69.68,58800.0,43.3554,43.7542,43.3554,43.4239,58800.0
2008-04-29 09:35:00,69.68,70.21,69.68,69.84,25300.0,43.4239,43.7542,43.4239,43.5237,25300.0
2008-04-29 09:40:00,69.84,69.95,69.35,69.37,39200.0,43.5237,43.5922,43.2183,43.2308,39200.0
2008-04-29 09:45:00,69.37,69.7,69.37,69.62,24100.0,43.2308,43.4364,43.2308,43.3865,24100.0
2008-04-29 09:50:00,69.62,69.67,69.19,69.19,23400.0,43.3865,43.4177,43.1186,43.1186,23400.0
2008-04-29 09:55:00,69.18,69.22,68.88,68.9,26700.0,43.1123,43.1373,42.9254,42.9379,26700.0
2008-04-29 10:00:00,68.93,69.02,68.56,68.88,55400.0,42.9565,43.0126,42.726,42.9254,55400.0
2008-04-29 10:05:00,68.9,69.12,68.86,68.91,28900.0,42.9379,43.075,42.9129,42.9441,28900.0
2008-04-29 10:10:00,68.88,69.0,68.8,69.0,21700.0,42.9254,43.0002,42.8755,43.0002,21700.0
2008-04-29 10:15:00,69.02,69.14,68.92,69.05,15200.0,43.0126,43.0874,42.9503,43.0313,15200.0
2008-04-29 10:20:00,69.06,69.08,68.73,68.73,19700.0,43.0376,43.05,42.8319,42.8319,19700.0
2008-04-29 10:25:00,68.77,68.99,68.77,68.98,25100.0,42.8568,42.9939,42.8568,42.9877,25100.0
2008-04-29 10:30:00,68.93,68.97,68.75,68.92,19400.0,42.9565,42.9815,42.8444,42.9503,19400.0
2008-04-29 10:35:00,68.94,69.07,68.94,69.0,12300.0,42.9628,43.0438,42.9628,43.0002,12300.0
2008-04-29 10:40:00,69.0,69.0,68.89,68.89,14400.0,43.0002,43.0002,42.9316,42.9316,14400.0
2008-04-29 10:45:00,68.89,69.01,68.77,68.77,19500.0,42.9316,43.0064,42.8568,42.8568,19500.0
2008-04-29 10:50:00,68.74,68.97,68.73,68.9,20300.0,42.8381,42.9815,42.8319,42.9379,20300.0
2008-04-29 10:55:00,68.89,68.97,68.86,68.93,6700.0,42.9316,42.9815,42.9129,42.9565,6700.0
2008-04-29 11:00:00,68.92,69.01,68.8,68.97,11500.0,42.9503,43.0064,42.8755,42.9815,11500.0
2008-04-29 11:05:00,68.97,69.0,68.83,68.97,13400.0,42.9815,43.0002,42.8942,42.9815,13400.0
2008-04-29 11:10:00,68.97,69.07,68.95,68.96,12800.0,42.9815,43.0438,42.969,42.9752,12800.0
2008-04-29 11:15:00,68.91,69.08,68.89,68.98,10900.0,42.9441,43.05,42.9316,42.9877,10900.0
2008-04-29 11:20:00,68.96,69.09,68.94,68.97,9600.0,42.9752,43.0563,42.9628,42.9815,9600.0
2008-04-29 11:25:00,68.95,69.11,68.95,69.08,8800.0,42.969,43.0687,42.969,43.05,8800.0
2008-04-29 11:30:00,69.08,69.24,69.08,69.23,12300.0,43.05,43.1497,43.05,43.1435,12300.0
2008-04-29 11:35:00,69.24,69.33,69.14,69.33,13400.0,43.1497,43.2058,43.0874,43.2058,13400.0
2008-04-29 11:40:00,69.34,69.34,69.18,69.2,6600.0,43.2121,43.2121,43.1123,43.1248,6600.0
2008-04-29 11:45:00,69.21,69.24,69.15,69.15,7800.0,43.131,43.1497,43.0936,43.0936,7800.0
2008-04-29 11:50:00,69.15,69.29,69.15,69.26,7400.0,43.0936,43.1809,43.0936,43.1622,7400.0
2008-04-29 11:55:00,69.24,69.32,69.21,69.23,6700.0,43.1497,43.1996,43.131,43.1435,6700.0
2008-04-29 12:00:00,69.23,69.31,69.22,69.23,9500.0,43.1435,43.1934,43.1373,43.1435,9500.0
2008-04-29 12:05:00,69.23,69.24,69.15,69.15,8900.0,43.1435,43.1497,43.0936,43.0936,8900.0
2008-04-29 12:10:00,69.19,69.22,69.12,69.22,6900.0,43.1186,43.1373,43.075,43.1373,6900.0
2008-04-29 12:15:00,69.22,69.26,69.13,69.13,4200.0,43.1373,43.1622,43.0812,43.0812,4200.0
2008-04-29 12:20:00,69.1,69.34,69.09,69.34,9300.0,43.0625,43.2121,43.0563,43.2121,9300.0
2008-04-29 12:25:00,69.32,69.42,69.31,69.42,6100.0,43.1996,43.2619,43.1934,43.2619,6100.0
2008-04-29 12:30:00,69.41,69.43,69.31,69.38,6100.0,43.2557,43.2681,43.1934,43.237,6100.0
2008-04-29 12:35:00,69.35,69.35,69.24,69.3,5800.0,43.2183,43.2183,43.1497,43.1871,5800.0
2008-04-29 12:40:00,69.3,69.47,69.3,69.39,11600.0,43.1871,43.2931,43.1871,43.2432,11600.0
2008-04-29 12:45:00,69.36,69.39,69.34,69.35,6400.0,43.2245,43.2432,43.2121,43.2183,6400.0
2008-04-29 12:50:00,69.33,69.38,69.28,69.29,10100.0,43.2058,43.237,43.1747,43.1809,10100.0
2008-04-29 12:55:00,69.25,69.3,69.24,69.25,15700.0,43.156,43.1871,43.1497,43.156,15700.0
2008-04-29 13:00:00,69.25,69.26,69.07,69.22,14800.0,43.156,43.1622,43.0438,43.1373,14800.0
2008-04-29 13:05:00,69.21,69.31,69.2,69.25,10800.0,43.131,43.1934,43.1248,43.156,10800.0
2008-04-29 13:10:00,69.25,69.28,69.18,69.18,5100.0,43.156,43.1747,43.1123,43.1123,5100.0
2008-04-29 13:15:00,69.19,69.25,69.18,69.25,3300.0,43.1186,43.156,43.1123,43.156,3300.0
2008-04-29 13:20:00,69.21,69.28,69.19,69.22,8400.0,43.131,43.1747,43.1186,43.1373,8400.0
2008-04-29 13:25:00,69.19,69.27,69.18,69.25,4800.0,43.1186,43.1684,43.1123,43.156,4800.0
2008-04-29 13:30:00,69.25,69.32,69.23,69.29,10600.0,43.156,43.1996,43.1435,43.1809,10600.0
2008-04-29 13:35:00,69.28,69.42,69.27,69.36,13900.0,43.1747,43.2619,43.1684,43.2245,13900.0
2008-04-29 13:40:00,69.37,69.4,69.35,69.35,22200.0,43.2308,43.2494,43.2183,43.2183,22200.0
2008-04-29 13:45:00,69.35,69.36,69.21,69.27,29800.0,43.2183,43.2245,43.131,43.1684,29800.0
2008-04-29 13:50:00,69.26,69.34,69.24,69.27,8800.0,43.1622,43.2121,43.1497,43.1684,8800.0
2008-04-29 13:55:00,69.26,69.3,69.24,69.28,7100.0,43.1622,43.1871,43.1497,43.1747,7100.0
2008-04-29 14:00:00,69.25,69.29,69.16,69.22,18900.0,43.156,43.1809,43.0999,43.1373,18900.0
2008-04-29 14:05:00,69.24,69.32,69.22,69.22,18600.0,43.1497,43.1996,43.1373,43.1373,18600.0
2008-04-29 14:10:00,69.24,69.32,69.07,69.12,27200.0,43.1497,43.1996,43.0438,43.075,27200.0
2008-04-29 14:15:00,69.1,69.14,69.01,69.08,104700.0,43.0625,43.0874,43.0064,43.05,104700.0
2008-04-29 14:20:00,69.07,69.19,69.07,69.15,33300.0,43.0438,43.1186,43.0438,43.0936,33300.0
2008-04-29 14:25:00,69.16,69.16,69.04,69.04,14700.0,43.0999,43.0999,43.0251,43.0251,14700.0
2008-04-29 14:30:00,69.06,69.1,69.03,69.07,31400.0,43.0376,43.0625,43.0189,43.0438,31400.0
2008-04-29 14:35:00,69.04,69.11,69.01,69.04,22800.0,43.0251,43.0687,43.0064,43.0251,22800.0
2008-04-29 14:40:00,69.05,69.1,69.05,69.07,42300.0,43.0313,43.0625,43.0313,43.0438,42300.0
2008-04-29 14:45:00,69.08,69.14,69.08,69.09,29500.0,43.05,43.0874,43.05,43.0563,29500.0
2008-04-29 14:50:00,69.09,69.12,69.05,69.07,24500.0,43.0563,43.075,43.0313,43.0438,24500.0
2008-04-29 14:55:00,69.08,69.13,69.04,69.09,29200.0,43.05,43.0812,43.0251,43.0563,29200.0
2008-04-29 15:00:00,69.09,69.12,68.97,68.97,41800.0,43.0563,43.075,42.9815,42.9815,41800.0
2008-04-29 15:05:00,68.96,69.04,68.91,68.91,56700.0,42.9752,43.0251,42.9441,42.9441,56700.0
2008-04-29 15:10:00,68.92,68.99,68.88,68.9,41000.0,42.9503,42.9939,42.9254,42.9379,41000.0
2008-04-29 15:15:00,68.9,68.93,68.84,68.91,35500.0,42.9379,42.9565,42.9005,42.9441,35500.0
2008-04-29 15:20:00,68.91,68.93,68.8,68.85,28100.0,42.9441,42.9565,42.8755,42.9067,28100.0
2008-04-29 15:25:00,68.85,68.89,68.75,68.76,26500.0,42.9067,42.9316,42.8444,42.8506,26500.0
2008-04-29 15:30:00,68.75,68.88,68.71,68.85,37000.0,42.8444,42.9254,42.8194,42.9067,37000.0
2008-04-29 15:35:00,68.84,68.87,68.77,68.79,38700.0,42.9005,42.9192,42.8568,42.8693,38700.0
2008-04-29 15:40:00,68.79,68.84,68.73,68.75,35300.0,42.8693,42.9005,42.8319,42.8444,35300.0
2008-04-29 15:45:00,68.76,68.83,68.66,68.81,53300.0,42.8506,42.8942,42.7883,42.8818,53300.0
2008-04-29 15:50:00,68.82,68.89,68.74,68.89,63000.0,42.888,42.9316,42.8381,42.9316,63000.0
2008-04-29 15:55:00,68.89,68.89,68.75,68.82,80400.0,42.9316,42.9316,42.8444,42.888,80400.0
2008-04-30 09:30:00,69.6,69.6,68.75,69.35,34600.0,43.3741,43.3741,42.8444,43.2183,34600.0
2008-04-30 09:35:00,69.28,69.39,69.1,69.34,50100.0,43.1747,43.2432,43.0625,43.2121,50100.0
2008-04-30 09:40:00,69.33,69.39,69.0,69.04,34900.0,43.2058,43.2432,43.0002,43.0251,34900.0
2008-04-30 09:45:00,69.04,69.1,68.89,68.89,21400.0,43.0251,43.0625,42.9316,42.9316,21400.0
2008-04-30 09:50:00,68.91,68.91,68.73,68.79,15600.0,42.9441,42.9441,42.8319,42.8693,15600.0
2008-04-30 09:55:00,68.81,68.81,68.69,68.69,22600.0,42.8818,42.8818,42.807,42.807,22600.0
2008-04-30 10:00:00,68.7,68.82,68.57,68.63,19200.0,42.8132,42.888,42.7322,42.7696,19200.0
2008-04-30 10:05:00,68.63,68.83,68.6,68.79,25100.0,42.7696,42.8942,42.7509,42.8693,25100.0
2008-04-30 10:10:00,68.8,68.8,68.59,68.69,27700.0,42.8755,42.8755,42.7447,42.807,27700.0
2008-04-30 10:15:00,68.66,68.66,68.44,68.52,20400.0,42.7883,42.7883,42.6512,42.701,20400.0
2008-04-30 10:20:00,68.55,68.64,68.42,68.59,24300.0,42.7197,42.7758,42.6387,42.7447,24300.0
2008-04-30 10:25:00,68.6,68.77,68.58,68.72,26100.0,42.7509,42.8568,42.7384,42.8257,26100.0
2008-04-30 10:30:00,68.71,69.05,68.7,69.01,52100.0,42.8194,43.0313,42.8132,43.0064,52100.0
2008-04-30 10:35:00,69.0,69.07,68.98,69.0,39900.0,43.0002,43.0438,42.9877,43.0002,39900.0
2008-04-30 10:40:00,69.0,69.1,68.99,69.06,20000.0,43.0002,43.0625,42.9939,43.0376,20000.0
2008-04-30 10:45:00,69.03,69.15,68.95,69.1,40800.0,43.0189,43.0936,42.969,43.0625,40800.0
2008-04-30 10:50:00,69.09,69.24,69.09,69.16,33300.0,43.0563,43.1497,43.0563,43.0999,33300.0
2008-04-30 10:55:00,69.18,69.33,69.17,69.27,18100.0,43.1123,43.2058,43.1061,43.1684,18100.0
2008-04-30 11:00:00,69.29,69.4,69.29,69.38,15000.0,43.1809,43.2494,43.1809,43.237,15000.0
2008-04-30 11:05:00,69.4,69.62,69.34,69.6,23800.0,43.2494,43.3865,43.2121,43.3741,23800.0
2008-04-30 11:10:00,69.6,69.69,69.6,69.68,16400.0,43.3741,43.4302,43.3741,43.4239,16400.0
2008-04-30 11:15:00,69.66,69.73,69.62,69.69,12300.0,43.4115,43.4551,43.3865,43.4302,12300.0
2008-04-30 11:20:00,69.69,69.74,69.65,69.69,20900.0,43.4302,43.4613,43.4052,43.4302,20900.0
2008-04-30 11:25:00,69.7,69.7,69.65,69.65,7600.0,43.4364,43.4364,43.4052,43.4052,7600.0
2008-04-30 11:30:00,69.67,69.74,69.65,69.66,8400.0,43.4177,43.4613,43.4052,43.4115,8400.0
2008-04-30 11:35:00,69.67,69.74,69.65,69.72,19700.0,43.4177,43.4613,43.4052,43.4489,19700.0
2008-04-30 11:40:00,69.75,69.75,69.67,69.67,10200.0,43.4676,43.4676,43.4177,43.4177,10200.0
2008-04-30 11:45:00,69.66,69.69,69.64,69.65,17100.0,43.4115,43.4302,43.399,43.4052,17100.0
2008-04-30 11:50:00,69.65,69.69,69.64,69.67,11400.0,43.4052,43.4302,43.399,43.4177,11400.0
2008-04-30 11:55:00,69.68,69.79,69.67,69.77,20100.0,43.4239,43.4925,43.4177,43.48,20100.0
2008-04-30 12:00:00,69.77,69.86,69.75,69.84,18100.0,43.48,43.5361,43.4676,43.5237,18100.0
2008-04-30 12:05:00,69.83,69.86,69.79,69.86,13000.0,43.5174,43.5361,43.4925,43.5361,13000.0
2008-04-30 12:10:00,69.86,69.91,69.76,69.87,25100.0,43.5361,43.5673,43.4738,43.5423,25100.0
2008-04-30 12:15:00,69.87,69.89,69.77,69.83,27200.0,43.5423,43.5548,43.48,43.5174,27200.0
2008-04-30 12:20:00,69.82,69.85,69.75,69.77,12100.0,43.5112,43.5299,43.4676,43.48,12100.0
2008-04-30 12:25:00,69.79,69.86,69.76,69.77,11600.0,43.4925,43.5361,43.4738,43.48,11600.0
2008-04-30 12:30:00,69.76,69.79,69.62,69.71,17300.0,43.4738,43.4925,43.3865,43.4426,17300.0
2008-04-30 12:35:00,69.71,69.76,69.68,69.72,12700.0,43.4426,43.4738,43.4239,43.4489,12700.0
2008-04-30 12:40:00,69.72,69.72,69.65,69.65,11700.0,43.4489,43.4489,43.4052,43.4052,11700.0
2008-04-30 12:45:00,69.66,69.67,69.6,69.61,19300.0,43.4115,43.4177,43.3741,43.3803,19300.0
2008-04-30 12:50:00,69.61,69.7,69.61,69.66,25100.0,43.3803,43.4364,43.3803,43.4115,25100.0
2008-04-30 12:55:00,69.67,69.73,69.6,69.68,38400.0,43.4177,43.4551,43.3741,43.4239,38400.0
2008-04-30 13:00:00,69.67,69.69,69.64,69.69,20100.0,43.4177,43.4302,43.399,43.4302,20100.0
2008-04-30 13:05:00,69.7,69.75,69.64,69.68,16100.0,43.4364,43.4676,43.399,43.4239,16100.0
2008-04-30 13:10:00,69.67,69.74,69.65,69.69,15100.0,43.4177,43.4613,43.4052,43.4302,15100.0
2008-04-30 13:15:00,69.69,69.78,69.66,69.74,16100.0,43.4302,43.4863,43.4115,43.4613,16100.0
2008-04-30 13:20:00,69.74,69.82,69.74,69.8,8600.0,43.4613,43.5112,43.4613,43.4987,8600.0
2008-04-30 13:25:00,69.8,69.82,69.78,69.82,6900.0,43.4987,43.5112,43.4863,43.5112,6900.0
2008-04-30 13:30:00,69.79,69.83,69.73,69.82,6100.0,43.4925,43.5174,43.4551,43.5112,6100.0
2008-04-30 13:35:00,69.81,69.82,69.77,69.78,6100.0,43.505,43.5112,43.48,43.4863,6100.0
2008-04-30 13:40:00,69.79,69.79,69.73,69.75,7400.0,43.4925,43.4925,43.4551,43.4676,7400.0
2008-04-30 13:45:00,69.75,69.76,69.71,69.74,7700.0,43.4676,43.4738,43.4426,43.4613,7700.0
2008-04-30 13:50:00,69.74,69.82,69.7,69.76,28600.0,43.4613,43.5112,43.4364,43.4738,28600.0
2008-04-30 13:55:00,69.78,69.88,69.76,69.86,15500.0,43.4863,43.5486,43.4738,43.5361,15500.0
2008-04-30 14:00:00,69.86,69.91,69.81,69.86,18600.0,43.5361,43.5673,43.505,43.5361,18600.0
2008-04-30 14:05:00,69.89,70.0,69.89,70.0,14100.0,43.5548,43.6234,43.5548,43.6234,14100.0
2008-04-30 14:10:00,69.98,70.05,69.82,69.88,35200.0,43.6109,43.6545,43.5112,43.5486,35200.0
2008-04-30 14:15:00,69.93,70.42,69.63,70.34,70700.0,43.5797,43.8851,43.3928,43.8352,70700.0
2008-04-30 14:20:00,70.31,70.31,69.69,69.75,86500.0,43.8166,43.8166,43.4302,43.4676,86500.0
2008-04-30 14:25:00,69.76,69.9,69.6,69.88,135300.0,43.4738,43.561,43.3741,43.5486,135300.0
2008-04-30 14:30:00,69.85,70.07,69.71,69.86,59800.0,43.5299,43.667,43.4426,43.5361,59800.0
2008-04-30 14:35:00,69.85,69.89,69.53,69.58,54100.0,43.5299,43.5548,43.3305,43.3616,54100.0
2008-04-30 14:40:00,69.61,69.74,69.5,69.7,27400.0,43.3803,43.4613,43.3118,43.4364,27400.0
2008-04-30 14:45:00,69.69,69.74,69.52,69.52,32500.0,43.4302,43.4613,43.3242,43.3242,32500.0
2008-04-30 14:50:00,69.52,69.67,69.37,69.42,45100.0,43.3242,43.4177,43.2308,43.2619,45100.0
2008-04-30 14:55:00,69.41,69.5,69.25,69.3,57900.0,43.2557,43.3118,43.156,43.1871,57900.0
2008-04-30 15:00:00,69.27,69.43,69.23,69.3,106100.0,43.1684,43.2681,43.1435,43.1871,106100.0
2008-04-30 15:05:00,69.3,69.4,69.22,69.37,41200.0,43.1871,43.2494,43.1373,43.2308,41200.0
2008-04-30 15:10:00,69.37,69.43,68.92,69.01,87700.0,43.2308,43.2681,42.9503,43.0064,87700.0
2008-04-30 15:15:00,68.97,69.21,68.93,69.15,47400.0,42.9815,43.131,42.9565,43.0936,47400.0
2008-04-30 15:20:00,69.16,69.33,69.15,69.31,38900.0,43.0999,43.2058,43.0936,43.1934,38900.0
2008-04-30 15:25:00,69.31,69.4,69.26,69.39,53300.0,43.1934,43.2494,43.1622,43.2432,53300.0
2008-04-30 15:30:00,69.38,69.39,69.25,69.35,47800.0,43.237,43.2432,43.156,43.2183,47800.0
2008-04-30 15:35:00,69.36,69.39,69.27,69.38,61500.0,43.2245,43.2432,43.1684,43.237,61500.0
2008-04-30 15:40:00,69.37,69.39,69.19,69.39,96100.0,43.2308,43.2432,43.1186,43.2432,96100.0
2008-04-30 15:45:00,69.4,69.51,69.4,69.42,58300.0,43.2494,43.318,43.2494,43.2619,58300.0
2008-04-30 15:50:00,69.42,69.49,69.35,69.42,72600.0,43.2619,43.3055,43.2183,43.2619,72600.0
2008-04-30 15:55:00,69.43,69.51,69.2,69.24,165100.0,43.2681,43.318,43.1248,43.1497,165100.0
2008-05-01 09:30:00,69.5,69.64,69.45,69.45,39800.0,43.3118,43.399,43.2806,43.2806,39800.0
2008-05-01 09:35:00,69.46,69.51,69.36,69.44,49600.0,43.2868,43.318,43.2245,43.2744,49600.0
2008-05-01 09:40:00,69.44,69.91,69.43,69.7,44600.0,43.2744,43.5673,43.2681,43.4364,44600.0
2008-05-01 09:45:00,69.67,70.05,69.63,70.04,15300.0,43.4177,43.6545,43.3928,43.6483,15300.0
2008-05-01 09:50:00,70.05,70.35,70.02,70.18,137100.0,43.6545,43.8415,43.6358,43.7355,137100.0
2008-05-01 09:55:00,70.18,70.3,69.99,70.06,29000.0,43.7355,43.8103,43.6171,43.6608,29000.0
2008-05-01 10:00:00,70.06,70.19,69.8,70.05,48900.0,43.6608,43.7418,43.4987,43.6545,48900.0
2008-05-01 10:05:00,70.04,70.1,69.93,69.93,25900.0,43.6483,43.6857,43.5797,43.5797,25900.0
2008-05-01 10:10:00,69.95,70.1,69.94,69.97,28100.0,43.5922,43.6857,43.586,43.6047,28100.0
2008-05-01 10:15:00,70.0,70.05,69.96,69.99,12200.0,43.6234,43.6545,43.5984,43.6171,12200.0
2008-05-01 10:20:00,69.99,70.05,69.95,69.99,50300.0,43.6171,43.6545,43.5922,43.6171,50300.0
2008-05-01 10:25:00,70.03,70.08,69.71,70.08,44600.0,43.6421,43.6732,43.4426,43.6732,44600.0
2008-05-01 10:30:00,70.01,70.3,70.01,70.21,23600.0,43.6296,43.8103,43.6296,43.7542,23600.0
2008-05-01 10:35:00,70.21,70.44,70.2,70.34,18700.0,43.7542,43.8976,43.748,43.8352,18700.0
2008-05-01 10:40:00,70.38,70.57,70.38,70.48,23300.0,43.8602,43.9786,43.8602,43.9225,23300.0
2008-05-01 10:45:00,70.49,70.53,70.37,70.5,24800.0,43.9287,43.9537,43.8539,43.935,24800.0
2008-05-01 10:50:00,70.49,70.7,70.47,70.7,20600.0,43.9287,44.0596,43.9163,44.0596,20600.0
2008-05-01 10:55:00,70.74,70.89,70.72,70.86,20900.0,44.0845,44.178,44.0721,44.1593,20900.0
2008-05-01 11:00:00,70.83,70.98,70.73,70.93,26000.0,44.1406,44.2341,44.0783,44.2029,26000.0
2008-05-01 11:05:00,70.98,71.2,70.95,71.16,67600.0,44.2341,44.3712,44.2154,44.3463,67600.0
2008-05-01 11:10:00,71.2,71.4,71.15,71.31,47800.0,44.3712,44.4958,44.34,44.4397,47800.0
2008-05-01 11:15:00,71.31,71.38,71.23,71.28,30800.0,44.4397,44.4834,44.3899,44.421,30800.0
2008-05-01 11:20:00,71.29,71.4,71.15,71.4,44700.0,44.4273,44.4958,44.34,44.4958,44700.0
2008-05-01 11:25:00,71.38,71.45,71.17,71.25,23600.0,44.4834,44.527,44.3525,44.4023,23600.0
2008-05-01 11:30:00,71.22,71.48,71.16,71.48,18200.0,44.3837,44.5457,44.3463,44.5457,18200.0
2008-05-01 11:35:00,71.48,71.5,71.37,71.45,19700.0,44.5457,44.5581,44.4771,44.527,19700.0
2008-05-01 11:40:00,71.45,71.65,71.44,71.55,55300.0,44.527,44.6516,44.5208,44.5893,55300.0
2008-05-01 11:45:00,71.55,71.63,71.49,71.6,23600.0,44.5893,44.6392,44.5519,44.6205,23600.0
2008-05-01 11:50:00,71.6,71.73,71.6,71.64,15300.0,44.6205,44.7015,44.6205,44.6454,15300.0
2008-05-01 11:55:00,71.62,71.68,71.41,71.42,20800.0,44.6329,44.6703,44.5021,44.5083,20800.0
2008-05-01 12:00:00,71.41,71.48,71.38,71.41,27200.0,44.5021,44.5457,44.4834,44.5021,27200.0
2008-05-01 12:05:00,71.43,71.43,71.33,71.39,20300.0,44.5145,44.5145,44.4522,44.4896,20300.0
2008-05-01 12:10:00,71.39,71.46,71.37,71.38,43500.0,44.4896,44.5332,44.4771,44.4834,43500.0
2008-05-01 12:15:00,71.39,71.47,71.34,71.44,43200.0,44.4896,44.5395,44.4584,44.5208,43200.0
2008-05-01 12:20:00,71.46,71.48,71.36,71.4,41300.0,44.5332,44.5457,44.4709,44.4958,41300.0
2008-05-01 12:25:00,71.4,71.4,71.31,71.4,14100.0,44.4958,44.4958,44.4397,44.4958,14100.0
2008-05-01 12:30:00,71.4,71.64,71.39,71.61,32900.0,44.4958,44.6454,44.4896,44.6267,32900.0
2008-05-01 12:35:00,71.65,72.02,71.63,71.97,46400.0,44.6516,44.8822,44.6392,44.851,46400.0
2008-05-01 12:40:00,71.96,71.99,71.86,71.98,42000.0,44.8448,44.8635,44.7825,44.8573,42000.0
2008-05-01 12:45:00,71.98,72.06,71.96,71.98,46000.0,44.8573,44.9071,44.8448,44.8573,46000.0
2008-05-01 12:50:00,71.99,71.99,71.76,71.78,38000.0,44.8635,44.8635,44.7202,44.7326,38000.0
2008-05-01 12:55:00,71.8,72.0,71.8,71.93,48200.0,44.7451,44.8697,44.7451,44.8261,48200.0
2008-05-01 13:00:00,71.93,71.99,71.75,71.76,28300.0,44.8261,44.8635,44.7139,44.7202,28300.0
2008-05-01 13:05:00,71.76,71.82,71.72,71.77,44300.0,44.7202,44.7576,44.6952,44.7264,44300.0
2008-05-01 13:10:00,71.75,72.0,71.7,71.86,42400.0,44.7139,44.8697,44.6828,44.7825,42400.0
2008-05-01 13:15:00,71.86,72.12,71.86,72.09,55300.0,44.7825,44.9445,44.7825,44.9258,55300.0
2008-05-01 13:20:00,72.07,72.09,71.95,72.09,23200.0,44.9134,44.9258,44.8386,44.9258,23200.0
2008-05-01 13:25:00,72.1,72.17,72.0,72.0,27400.0,44.9321,44.9757,44.8697,44.8697,27400.0
2008-05-01 13:30:00,72.01,72.06,71.91,71.94,14600.0,44.876,44.9071,44.8137,44.8324,14600.0
2008-05-01 13:35:00,71.94,72.01,71.89,71.95,20300.0,44.8324,44.876,44.8012,44.8386,20300.0
2008-05-01 13:40:00,71.94,71.98,71.73,71.76,18400.0,44.8324,44.8573,44.7015,44.7202,18400.0
2008-05-01 13:45:00,71.73,71.77,71.66,71.72,16600.0,44.7015,44.7264,44.6579,44.6952,16600.0
2008-05-01 13:50:00,71.73,71.79,71.68,71.72,22000.0,44.7015,44.7389,44.6703,44.6952,22000.0
2008-05-01 13:55:00,71.72,71.73,71.5,71.52,19100.0,44.6952,44.7015,44.5581,44.5706,19100.0
2008-05-01 14:00:00,71.53,71.58,71.36,71.39,31000.0,44.5768,44.608,44.4709,44.4896,31000.0
2008-05-01 14:05:00,71.4,71.67,71.39,71.59,38600.0,44.4958,44.6641,44.4896,44.6142,38600.0
2008-05-01 14:10:00,71.57,71.59,71.48,71.58,21200.0,44.6018,44.6142,44.5457,44.608,21200.0
2008-05-01 14:15:00,71.56,71.78,71.51,71.76,32000.0,44.5955,44.7326,44.5644,44.7202,32000.0
2008-05-01 14:20:00,71.77,71.81,71.63,71.68,26800.0,44.7264,44.7513,44.6392,44.6703,26800.0
2008-05-01 14:25:00,71.67,71.67,71.39,71.42,19400.0,44.6641,44.6641,44.4896,44.5083,19400.0
2008-05-01 14:30:00,71.42,71.56,71.37,71.47,26900.0,44.5083,44.5955,44.4771,44.5395,26900.0
2008-05-01 14:35:00,71.54,71.65,71.49,71.49,15700.0,44.5831,44.6516,44.5519,44.5519,15700.0
2008-05-01 14:40:00,71.49,71.7,71.49,71.63,23000.0,44.5519,44.6828,44.5519,44.6392,23000.0
2008-05-01 14:45:00,71.66,71.67,71.55,71.67,17900.0,44.6579,44.6641,44.5893,44.6641,17900.0
2008-05-01 14:50:00,71.67,71.75,71.53,71.56,17700.0,44.6641,44.7139,44.5768,44.5955,17700.0
2008-05-01 14:55:00,71.58,71.61,71.41,71.51,23300.0,44.608,44.6267,44.5021,44.5644,23300.0
2008-05-01 15:00:00,71.47,71.6,71.45,71.51,22200.0,44.5395,44.6205,44.527,44.5644,22200.0
2008-05-01 15:05:00,71.49,71.58,71.3,71.34,25700.0,44.5519,44.608,44.4335,44.4584,25700.0
2008-05-01 15:10:00,71.34,71.51,71.31,71.49,19400.0,44.4584,44.5644,44.4397,44.5519,19400.0
2008-05-01 15:15:00,71.49,71.54,71.4,71.5,22900.0,44.5519,44.5831,44.4958,44.5581,22900.0
2008-05-01 15:20:00,71.48,71.55,71.43,71.45,17300.0,44.5457,44.5893,44.5145,44.527,17300.0
2008-05-01 15:25:00,71.45,71.49,71.3,71.48,24600.0,44.527,44.5519,44.4335,44.5457,24600.0
2008-05-01 15:30:00,71.46,71.5,71.22,71.25,43900.0,44.5332,44.5581,44.3837,44.4023,43900.0
2008-05-01 15:35:00,71.25,71.45,71.18,71.39,41100.0,44.4023,44.527,44.3587,44.4896,41100.0
2008-05-01 15:40:00,71.41,71.5,71.32,71.41,90300.0,44.5021,44.5581,44.446,44.5021,90300.0
2008-05-01 15:45:00,71.43,71.44,71.28,71.34,126800.0,44.5145,44.5208,44.421,44.4584,126800.0
2008-05-01 15:50:00,71.37,71.69,71.36,71.68,156800.0,44.4771,44.6766,44.4709,44.6703,156800.0
2008-05-01 15:55:00,71.69,71.84,71.63,71.8,167800.0,44.6766,44.77,44.6392,44.7451,167800.0
2008-05-02 09:30:00,72.3,72.8,72.11,72.73,92700.0,45.0567,45.3683,44.9383,45.3247,92700.0
2008-05-02 09:35:00,72.75,72.82,72.33,72.33,39700.0,45.3371,45.3808,45.0754,45.0754,39700.0
2008-05-02 09:40:00,72.36,72.5,72.05,72.31,30500.0,45.0941,45.1813,44.9009,45.0629,30500.0
2008-05-02 09:45:00,72.31,72.46,71.93,72.23,30100.0,45.0629,45.1564,44.8261,45.0131,30100.0
2008-05-02 09:50:00,72.26,72.34,72.19,72.25,17200.0,45.0318,45.0816,44.9881,45.0255,17200.0
2008-05-02 09:55:00,72.27,72.95,72.27,72.95,26100.0,45.038,45.4618,45.038,45.4618,26100.0
2008-05-02 10:00:00,72.94,73.0,72.67,72.7,48800.0,45.4555,45.4929,45.2873,45.306,48800.0
2008-05-02 10:05:00,72.68,72.82,72.53,72.59,20000.0,45.2935,45.3808,45.2,45.2374,20000.0
2008-05-02 10:10:00,72.58,72.6,72.39,72.44,15500.0,45.2312,45.2437,45.1128,45.1439,15500.0
2008-05-02 10:15:00,72.45,72.58,72.21,72.34,25700.0,45.1502,45.2312,45.0006,45.0816,25700.0
2008-05-02 10:20:00,72.33,72.42,71.97,72.0,50200.0,45.0754,45.1315,44.851,44.8697,50200.0
2008-05-02 10:25:00,71.99,72.11,71.93,72.02,27200.0,44.8635,44.9383,44.8261,44.8822,27200.0
2008-05-02 10:30:00,72.05,72.31,71.99,72.28,15400.0,44.9009,45.0629,44.8635,45.0442,15400.0
2008-05-02 10:35:00,72.25,72.29,72.01,72.01,12400.0,45.0255,45.0505,44.876,44.876,12400.0
2008-05-02 10:40:00,72.05,72.05,71.89,71.89,12900.0,44.9009,44.9009,44.8012,44.8012,12900.0
2008-05-02 10:45:00,71.9,72.07,71.89,72.03,16000.0,44.8074,44.9134,44.8012,44.8884,16000.0
2008-05-02 10:50:00,72.01,72.08,71.91,71.95,15800.0,44.876,44.9196,44.8137,44.8386,15800.0
2008-05-02 10:55:00,71.95,71.95,71.7,71.78,29000.0,44.8386,44.8386,44.6828,44.7326,29000.0
2008-05-02 11:00:00,71.78,71.85,71.63,71.69,22700.0,44.7326,44.7763,44.6392,44.6766,22700.0
2008-05-02 11:05:00,71.68,71.82,71.62,71.68,42400.0,44.6703,44.7576,44.6329,44.6703,42400.0
2008-05-02 11:10:00,71.68,71.78,71.62,71.73,39400.0,44.6703,44.7326,44.6329,44.7015,39400.0
2008-05-02 11:15:00,71.73,71.76,71.48,71.49,44800.0,44.7015,44.7202,44.5457,44.5519,44800.0
2008-05-02 11:20:00,71.5,71.52,71.31,71.42,40900.0,44.5581,44.5706,44.4397,44.5083,40900.0
2008-05-02 11:25:00,71.42,71.44,71.18,71.21,34900.0,44.5083,44.5208,44.3587,44.3774,34900.0
2008-05-02 11:30:00,71.2,71.26,71.04,71.11,33600.0,44.3712,44.4086,44.2715,44.3151,33600.0
2008-05-02 11:35:00,71.11,71.11,70.93,70.96,15200.0,44.3151,44.3151,44.2029,44.2216,15200.0
2008-05-02 11:40:00,70.96,71.02,70.92,70.92,22400.0,44.2216,44.259,44.1967,44.1967,22400.0
2008-05-02 11:45:00,70.92,70.96,70.85,70.92,16400.0,44.1967,44.2216,44.1531,44.1967,16400.0
2008-05-02 11:50:00,70.94,71.05,70.9,71.02,16700.0,44.2092,44.2777,44.1842,44.259,16700.0
2008-05-02 11:55:00,71.02,71.04,70.83,70.86,15600.0,44.259,44.2715,44.1406,44.1593,15600.0
2008-05-02 12:00:00,70.82,70.86,70.65,70.72,36600.0,44.1344,44.1593,44.0284,44.0721,36600.0
2008-05-02 12:05:00,70.73,70.82,70.63,70.76,20000.0,44.0783,44.1344,44.016,44.097,20000.0
2008-05-02 12:10:00,70.79,70.88,70.76,70.85,11400.0,44.1157,44.1718,44.097,44.1531,11400.0
2008-05-02 12:15:00,70.82,70.89,70.79,70.84,9800.0,44.1344,44.178,44.1157,44.1468,9800.0
2008-05-02 12:20:00,70.85,70.87,70.77,70.84,7900.0,44.1531,44.1655,44.1032,44.1468,7900.0
2008-05-02 12:25:00,70.82,70.85,70.77,70.83,8400.0,44.1344,44.1531,44.1032,44.1406,8400.0
2008-05-02 12:30:00,70.8,70.85,70.62,70.82,15400.0,44.1219,44.1531,44.0097,44.1344,15400.0
2008-05-02 12:35:00,70.76,70.86,70.73,70.8,11600.0,44.097,44.1593,44.0783,44.1219,11600.0
2008-05-02 12:40:00,70.78,70.81,70.69,70.69,11200.0,44.1095,44.1281,44.0534,44.0534,11200.0
2008-05-02 12:45:00,70.69,70.71,70.62,70.66,8400.0,44.0534,44.0658,44.0097,44.0347,8400.0
2008-05-02 12:50:00,70.62,70.65,70.58,70.64,12800.0,44.0097,44.0284,43.9848,44.0222,12800.0
2008-05-02 12:55:00,70.62,70.71,70.58,70.68,16400.0,44.0097,44.0658,43.9848,44.0471,16400.0
2008-05-02 13:00:00,70.69,70.72,70.44,70.49,19600.0,44.0534,44.0721,43.8976,43.9287,19600.0
2008-05-02 13:05:00,70.5,70.57,70.42,70.55,21800.0,43.935,43.9786,43.8851,43.9661,21800.0
2008-05-02 13:10:00,70.55,70.61,70.49,70.49,13600.0,43.9661,44.0035,43.9287,43.9287,13600.0
2008-05-02 13:15:00,70.51,70.54,70.45,70.46,21200.0,43.9412,43.9599,43.9038,43.91,21200.0
2008-05-02 13:20:00,70.47,70.67,70.47,70.63,12200.0,43.9163,44.0409,43.9163,44.016,12200.0
2008-05-02 13:25:00,70.63,70.72,70.62,70.69,12100.0,44.016,44.0721,44.0097,44.0534,12100.0
2008-05-02 13:30:00,70.71,70.71,70.57,70.61,9000.0,44.0658,44.0658,43.9786,44.0035,9000.0
2008-05-02 13:35:00,70.59,70.67,70.56,70.67,28100.0,43.991,44.0409,43.9723,44.0409,28100.0
2008-05-02 13:40:00,70.63,70.72,70.57,70.69,23000.0,44.016,44.0721,43.9786,44.0534,23000.0
2008-05-02 13:45:00,70.7,70.88,70.7,70.88,23700.0,44.0596,44.1718,44.0596,44.1718,23700.0
2008-05-02 13:50:00,70.85,70.9,70.84,70.9,11700.0,44.1531,44.1842,44.1468,44.1842,11700.0
2008-05-02 13:55:00,70.9,70.91,70.74,70.79,14300.0,44.1842,44.1905,44.0845,44.1157,14300.0
2008-05-02 14:00:00,70.78,70.93,70.72,70.77,21300.0,44.1095,44.2029,44.0721,44.1032,21300.0
2008-05-02 14:05:00,70.8,70.83,70.33,70.39,40700.0,44.1219,44.1406,43.829,43.8664,40700.0
2008-05-02 14:10:00,70.41,70.61,70.39,70.57,19900.0,43.8789,44.0035,43.8664,43.9786,19900.0
2008-05-02 14:15:00,70.58,70.59,70.23,70.41,25700.0,43.9848,43.991,43.7667,43.8789,25700.0
2008-05-02 14:20:00,70.39,70.53,70.29,70.53,11500.0,43.8664,43.9537,43.8041,43.9537,11500.0
2008-05-02 14:25:00,70.51,70.51,70.38,70.39,9100.0,43.9412,43.9412,43.8602,43.8664,9100.0
2008-05-02 14:30:00,70.37,70.55,70.36,70.49,17600.0,43.8539,43.9661,43.8477,43.9287,17600.0
2008-05-02 14:35:00,70.53,70.72,70.51,70.54,22400.0,43.9537,44.0721,43.9412,43.9599,22400.0
2008-05-02 14:40:00,70.55,70.56,70.31,70.33,31500.0,43.9661,43.9723,43.8166,43.829,31500.0
2008-05-02 14:45:00,70.4,70.45,70.29,70.36,21400.0,43.8726,43.9038,43.8041,43.8477,21400.0
2008-05-02 14:50:00,70.35,70.44,70.31,70.36,33600.0,43.8415,43.8976,43.8166,43.8477,33600.0
2008-05-02 14:55:00,70.37,70.38,70.15,70.15,24800.0,43.8539,43.8602,43.7168,43.7168,24800.0
2008-05-02 15:00:00,70.2,70.34,70.18,70.33,24900.0,43.748,43.8352,43.7355,43.829,24900.0
2008-05-02 15:05:00,70.32,70.36,70.24,70.34,30700.0,43.8228,43.8477,43.7729,43.8352,30700.0
2008-05-02 15:10:00,70.34,70.5,70.29,70.46,22100.0,43.8352,43.935,43.8041,43.91,22100.0
2008-05-02 15:15:00,70.47,70.51,70.36,70.39,21700.0,43.9163,43.9412,43.8477,43.8664,21700.0
2008-05-02 15:20:00,70.39,70.4,70.27,70.33,19000.0,43.8664,43.8726,43.7916,43.829,19000.0
2008-05-02 15:25:00,70.33,70.45,70.26,70.26,20800.0,43.829,43.9038,43.7854,43.7854,20800.0
2008-05-02 15:30:00,70.31,70.41,70.23,70.39,17300.0,43.8166,43.8789,43.7667,43.8664,17300.0
2008-05-02 15:35:00,70.37,70.51,70.36,70.47,18200.0,43.8539,43.9412,43.8477,43.9163,18200.0
2008-05-02 15:40:00,70.47,70.53,70.39,70.47,42600.0,43.9163,43.9537,43.8664,43.9163,42600.0
2008-05-02 15:45:00,70.46,70.5,70.32,70.39,35600.0,43.91,43.935,43.8228,43.8664,35600.0
2008-05-02 15:50:00,70.39,70.51,70.39,70.5,47400.0,43.8664,43.9412,43.8664,43.935,47400.0
2008-05-02 15:55:00,70.5,70.67,70.44,70.56,75300.0,43.935,44.0409,43.8976,43.9723,75300.0
2008-05-05 09:30:00,70.35,70.66,69.65,70.02,58100.0,43.8415,44.0347,43.4052,43.6358,58100.0
2008-05-05 09:35:00,70.0,70.25,69.99,69.99,29300.0,43.6234,43.7792,43.6171,43.6171,29300.0
2008-05-05 09:40:00,70.01,70.04,69.82,69.97,15200.0,43.6296,43.6483,43.5112,43.6047,15200.0
2008-05-05 09:45:00,69.98,70.07,69.89,70.05,27500.0,43.6109,43.667,43.5548,43.6545,27500.0
2008-05-05 09:50:00,70.05,70.22,69.92,69.99,21200.0,43.6545,43.7605,43.5735,43.6171,21200.0
2008-05-05 09:55:00,69.98,70.05,69.87,69.92,27700.0,43.6109,43.6545,43.5423,43.5735,27700.0
2008-05-05 10:00:00,69.93,70.29,69.93,70.23,28300.0,43.5797,43.8041,43.5797,43.7667,28300.0
2008-05-05 10:05:00,70.25,70.6,70.22,70.49,32800.0,43.7792,43.9973,43.7605,43.9287,32800.0
2008-05-05 10:10:00,70.48,70.5,70.25,70.25,19600.0,43.9225,43.935,43.7792,43.7792,19600.0
2008-05-05 10:15:00,70.23,70.3,69.92,70.09,31300.0,43.7667,43.8103,43.5735,43.6794,31300.0
2008-05-05 10:20:00,70.09,70.21,70.03,70.04,16700.0,43.6794,43.7542,43.6421,43.6483,16700.0
2008-05-05 10:25:00,70.07,70.07,69.64,69.71,16900.0,43.667,43.667,43.399,43.4426,16900.0
2008-05-05 10:30:00,69.72,69.99,69.72,69.99,17400.0,43.4489,43.6171,43.4489,43.6171,17400.0
2008-05-05 10:35:00,69.99,70.0,69.77,69.83,7600.0,43.6171,43.6234,43.48,43.5174,7600.0
2008-05-05 10:40:00,69.78,69.95,69.71,69.92,23500.0,43.4863,43.5922,43.4426,43.5735,23500.0
2008-05-05 10:45:00,70.02,70.05,69.85,69.86,16100.0,43.6358,43.6545,43.5299,43.5361,16100.0
2008-05-05 10:50:00,69.84,69.84,69.61,69.68,12300.0,43.5237,43.5237,43.3803,43.4239,12300.0
2008-05-05 10:55:00,69.67,69.67,69.45,69.45,26300.0,43.4177,43.4177,43.2806,43.2806,26300.0
2008-05-05 11:00:00,69.46,69.62,69.45,69.62,30100.0,43.2868,43.3865,43.2806,43.3865,30100.0
2008-05-05 11:05:00,69.62,69.66,69.53,69.53,14900.0,43.3865,43.4115,43.3305,43.3305,14900.0
2008-05-05 11:10:00,69.52,69.71,69.52,69.63,16900.0,43.3242,43.4426,43.3242,43.3928,16900.0
2008-05-05 11:15:00,69.64,69.76,69.53,69.74,18400.0,43.399,43.4738,43.3305,43.4613,18400.0
2008-05-05 11:20:00,69.76,69.79,69.68,69.75,15200.0,43.4738,43.4925,43.4239,43.4676,15200.0
2008-05-05 11:25:00,69.74,69.95,69.74,69.95,20700.0,43.4613,43.5922,43.4613,43.5922,20700.0
2008-05-05 11:30:00,69.95,70.22,69.94,70.2,20400.0,43.5922,43.7605,43.586,43.748,20400.0
2008-05-05 11:35:00,70.23,70.34,70.2,70.25,19100.0,43.7667,43.8352,43.748,43.7792,19100.0
2008-05-05 11:40:00,70.26,70.35,70.23,70.33,12600.0,43.7854,43.8415,43.7667,43.829,12600.0
2008-05-05 11:45:00,70.3,70.31,70.24,70.31,9300.0,43.8103,43.8166,43.7729,43.8166,9300.0
2008-05-05 11:50:00,70.3,70.37,70.26,70.31,11400.0,43.8103,43.8539,43.7854,43.8166,11400.0
2008-05-05 11:55:00,70.3,70.32,70.24,70.28,5900.0,43.8103,43.8228,43.7729,43.7979,5900.0
2008-05-05 12:00:00,70.28,70.3,70.23,70.3,6900.0,43.7979,43.8103,43.7667,43.8103,6900.0
2008-05-05 12:05:00,70.31,70.37,70.28,70.36,10700.0,43.8166,43.8539,43.7979,43.8477,10700.0
2008-05-05 12:10:00,70.36,70.4,70.35,70.38,16600.0,43.8477,43.8726,43.8415,43.8602,16600.0
2008-05-05 12:15:00,70.35,70.36,70.11,70.23,20100.0,43.8415,43.8477,43.6919,43.7667,20100.0
2008-05-05 12:20:00,70.21,70.28,70.19,70.2,24000.0,43.7542,43.7979,43.7418,43.748,24000.0
2008-05-05 12:25:00,70.2,70.27,70.14,70.25,10700.0,43.748,43.7916,43.7106,43.7792,10700.0
2008-05-05 12:30:00,70.23,70.38,70.23,70.35,12700.0,43.7667,43.8602,43.7667,43.8415,12700.0
2008-05-05 12:35:00,70.36,70.49,70.25,70.29,19700.0,43.8477,43.9287,43.7792,43.8041,19700.0
2008-05-05 12:40:00,70.29,70.41,70.01,70.1,28600.0,43.8041,43.8789,43.6296,43.6857,28600.0
2008-05-05 12:45:00,70.12,70.24,70.09,70.24,9800.0,43.6981,43.7729,43.6794,43.7729,9800.0
2008-05-05 12:50:00,70.22,70.27,70.2,70.24,5500.0,43.7605,43.7916,43.748,43.7729,5500.0
2008-05-05 12:55:00,70.23,70.24,70.13,70.19,10600.0,43.7667,43.7729,43.7044,43.7418,10600.0
2008-05-05 13:00:00,70.18,70.2,70.03,70.07,8600.0,43.7355,43.748,43.6421,43.667,8600.0
2008-05-05 13:05:00,70.06,70.14,70.06,70.13,14300.0,43.6608,43.7106,43.6608,43.7044,14300.0
2008-05-05 13:10:00,70.14,70.16,70.11,70.14,13200.0,43.7106,43.7231,43.6919,43.7106,13200.0
2008-05-05 13:15:00,70.12,70.16,70.07,70.1,15000.0,43.6981,43.7231,43.667,43.6857,15000.0
2008-05-05 13:20:00,70.1,70.14,70.01,70.13,21500.0,43.6857,43.7106,43.6296,43.7044,21500.0
2008-05-05 13:25:00,70.14,70.15,70.06,70.08,12700.0,43.7106,43.7168,43.6608,43.6732,12700.0
2008-05-05 13:30:00,70.09,70.15,70.0,70.14,18000.0,43.6794,43.7168,43.6234,43.7106,18000.0
2008-05-05 13:35:00,70.11,70.2,70.11,70.16,6600.0,43.6919,43.748,43.6919,43.7231,6600.0
2008-05-05 13:40:00,70.13,70.19,70.08,70.14,8000.0,43.7044,43.7418,43.6732,43.7106,8000.0
2008-05-05 13:45:00,70.12,70.16,70.02,70.03,14600.0,43.6981,43.7231,43.6358,43.6421,14600.0
2008-05-05 13:50:00,70.03,70.15,70.0,70.12,11700.0,43.6421,43.7168,43.6234,43.6981,11700.0
2008-05-05 13:55:00,70.11,70.14,70.04,70.08,14400.0,43.6919,43.7106,43.6483,43.6732,14400.0
2008-05-05 14:00:00,70.1,70.11,69.97,70.09,13200.0,43.6857,43.6919,43.6047,43.6794,13200.0
2008-05-05 14:05:00,70.09,70.2,70.05,70.17,11600.0,43.6794,43.748,43.6545,43.7293,11600.0
2008-05-05 14:10:00,70.16,70.25,70.12,70.15,14700.0,43.7231,43.7792,43.6981,43.7168,14700.0
2008-05-05 14:15:00,70.15,70.17,70.03,70.1,8800.0,43.7168,43.7293,43.6421,43.6857,8800.0
2008-05-05 14:20:00,70.1,70.19,70.08,70.17,11300.0,43.6857,43.7418,43.6732,43.7293,11300.0
2008-05-05 14:25:00,70.16,70.24,70.09,70.13,13100.0,43.7231,43.7729,43.6794,43.7044,13100.0
2008-05-05 14:30:00,70.12,70.18,70.08,70.12,8500.0,43.6981,43.7355,43.6732,43.6981,8500.0
2008-05-05 14:35:00,70.1,70.19,70.06,70.08,9700.0,43.6857,43.7418,43.6608,43.6732,9700.0
2008-05-05 14:40:00,70.11,70.25,70.08,70.19,12600.0,43.6919,43.7792,43.6732,43.7418,12600.0
2008-05-05 14:45:00,70.17,70.28,70.13,70.23,14300.0,43.7293,43.7979,43.7044,43.7667,14300.0
2008-05-05 14:50:00,70.23,70.32,70.22,70.23,9300.0,43.7667,43.8228,43.7605,43.7667,9300.0
2008-05-05 14:55:00,70.23,70.25,70.18,70.23,16100.0,43.7667,43.7792,43.7355,43.7667,16100.0
2008-05-05 15:00:00,70.23,70.35,70.21,70.24,20900.0,43.7667,43.8415,43.7542,43.7729,20900.0
2008-05-05 15:05:00,70.24,70.3,70.22,70.29,14100.0,43.7729,43.8103,43.7605,43.8041,14100.0
2008-05-05 15:10:00,70.29,70.35,70.23,70.26,17800.0,43.8041,43.8415,43.7667,43.7854,17800.0
2008-05-05 15:15:00,70.29,70.34,70.21,70.25,11600.0,43.8041,43.8352,43.7542,43.7792,11600.0
2008-05-05 15:20:00,70.26,70.29,70.23,70.28,13900.0,43.7854,43.8041,43.7667,43.7979,13900.0
2008-05-05 15:25:00,70.27,70.27,70.2,70.22,7900.0,43.7916,43.7916,43.748,43.7605,7900.0
2008-05-05 15:30:00,70.19,70.21,70.09,70.12,18900.0,43.7418,43.7542,43.6794,43.6981,18900.0
2008-05-05 15:35:00,70.11,70.2,70.08,70.12,18100.0,43.6919,43.748,43.6732,43.6981,18100.0
2008-05-05 15:40:00,70.1,70.13,70.03,70.03,17800.0,43.6857,43.7044,43.6421,43.6421,17800.0
2008-05-05 15:45:00,70.05,70.12,70.04,70.07,26900.0,43.6545,43.6981,43.6483,43.667,26900.0
2008-05-05 15:50:00,70.08,70.17,70.06,70.13,22000.0,43.6732,43.7293,43.6608,43.7044,22000.0
2008-05-05 15:55:00,70.11,70.23,70.04,70.15,60600.0,43.6919,43.7667,43.6483,43.7168,60600.0
2008-05-06 09:30:00,69.26,69.57,69.09,69.18,41800.0,43.1622,43.3554,43.0563,43.1123,41800.0
2008-05-06 09:35:00,69.24,69.41,69.05,69.08,23500.0,43.1497,43.2557,43.0313,43.05,23500.0
2008-05-06 09:40:00,69.1,69.36,68.91,69.28,29800.0,43.0625,43.2245,42.9441,43.1747,29800.0
2008-05-06 09:45:00,69.28,69.31,68.92,68.94,27500.0,43.1747,43.1934,42.9503,42.9628,27500.0
2008-05-06 09:50:00,68.95,68.97,68.77,68.82,29800.0,42.969,42.9815,42.8568,42.888,29800.0
2008-05-06 09:55:00,68.85,69.05,68.85,69.04,34800.0,42.9067,43.0313,42.9067,43.0251,34800.0
2008-05-06 10:00:00,69.05,69.28,68.92,69.27,24100.0,43.0313,43.1747,42.9503,43.1684,24100.0
2008-05-06 10:05:00,69.27,69.3,69.13,69.24,27900.0,43.1684,43.1871,43.0812,43.1497,27900.0
2008-05-06 10:10:00,69.25,69.4,69.23,69.35,23500.0,43.156,43.2494,43.1435,43.2183,23500.0
2008-05-06 10:15:00,69.3,69.47,69.21,69.46,23100.0,43.1871,43.2931,43.131,43.2868,23100.0
2008-05-06 10:20:00,69.47,69.74,69.47,69.63,24400.0,43.2931,43.4613,43.2931,43.3928,24400.0
2008-05-06 10:25:00,69.66,69.66,69.53,69.54,10400.0,43.4115,43.4115,43.3305,43.3367,10400.0
2008-05-06 10:30:00,69.54,69.54,69.23,69.29,19900.0,43.3367,43.3367,43.1435,43.1809,19900.0
2008-05-06 10:35:00,69.29,69.38,69.2,69.25,10800.0,43.1809,43.237,43.1248,43.156,10800.0
2008-05-06 10:40:00,69.22,69.43,69.2,69.36,16600.0,43.1373,43.2681,43.1248,43.2245,16600.0
2008-05-06 10:45:00,69.33,69.43,69.3,69.42,18400.0,43.2058,43.2681,43.1871,43.2619,18400.0
2008-05-06 10:50:00,69.43,69.66,69.42,69.65,17100.0,43.2681,43.4115,43.2619,43.4052,17100.0
2008-05-06 10:55:00,69.69,69.76,69.6,69.76,9400.0,43.4302,43.4738,43.3741,43.4738,9400.0
2008-05-06 11:00:00,69.77,69.86,69.7,69.73,10500.0,43.48,43.5361,43.4364,43.4551,10500.0
2008-05-06 11:05:00,69.71,70.0,69.69,70.0,14500.0,43.4426,43.6234,43.4302,43.6234,14500.0
2008-05-06 11:10:00,69.99,70.19,69.98,70.05,16900.0,43.6171,43.7418,43.6109,43.6545,16900.0
2008-05-06 11:15:00,70.02,70.07,69.9,69.9,19900.0,43.6358,43.667,43.561,43.561,19900.0
2008-05-06 11:20:00,69.86,70.0,69.86,69.96,29500.0,43.5361,43.6234,43.5361,43.5984,29500.0
2008-05-06 11:25:00,70.0,70.03,69.95,69.98,12100.0,43.6234,43.6421,43.5922,43.6109,12100.0
2008-05-06 11:30:00,70.0,70.02,69.95,69.97,6800.0,43.6234,43.6358,43.5922,43.6047,6800.0
2008-05-06 11:35:00,69.98,70.03,69.95,69.96,7700.0,43.6109,43.6421,43.5922,43.5984,7700.0
2008-05-06 11:40:00,69.96,70.08,69.95,70.05,19500.0,43.5984,43.6732,43.5922,43.6545,19500.0
2008-05-06 11:45:00,70.05,70.11,70.03,70.05,5100.0,43.6545,43.6919,43.6421,43.6545,5100.0
2008-05-06 11:50:00,70.06,70.23,70.06,70.23,5500.0,43.6608,43.7667,43.6608,43.7667,5500.0
2008-05-06 11:55:00,70.24,70.33,70.17,70.32,13600.0,43.7729,43.829,43.7293,43.8228,13600.0
2008-05-06 12:00:00,70.33,70.55,70.32,70.55,23800.0,43.829,43.9661,43.8228,43.9661,23800.0
2008-05-06 12:05:00,70.54,70.68,70.48,70.62,16300.0,43.9599,44.0471,43.9225,44.0097,16300.0
2008-05-06 12:10:00,70.66,70.95,70.66,70.85,24500.0,44.0347,44.2154,44.0347,44.1531,24500.0
2008-05-06 12:15:00,70.85,70.94,70.72,70.87,18600.0,44.1531,44.2092,44.0721,44.1655,18600.0
2008-05-06 12:20:00,70.85,70.93,70.77,70.88,23800.0,44.1531,44.2029,44.1032,44.1718,23800.0
2008-05-06 12:25:00,70.87,70.91,70.79,70.79,17200.0,44.1655,44.1905,44.1157,44.1157,17200.0
2008-05-06 12:30:00,70.79,70.86,70.71,70.75,17800.0,44.1157,44.1593,44.0658,44.0908,17800.0
2008-05-06 12:35:00,70.75,70.75,70.5,70.51,10200.0,44.0908,44.0908,43.935,43.9412,10200.0
2008-05-06 12:40:00,70.5,70.54,70.47,70.54,12200.0,43.935,43.9599,43.9163,43.9599,12200.0
2008-05-06 12:45:00,70.53,70.61,70.47,70.53,16100.0,43.9537,44.0035,43.9163,43.9537,16100.0
2008-05-06 12:50:00,70.51,70.78,70.51,70.68,23800.0,43.9412,44.1095,43.9412,44.0471,23800.0
2008-05-06 12:55:00,70.71,70.71,70.45,70.49,16900.0,44.0658,44.0658,43.9038,43.9287,16900.0
2008-05-06 13:00:00,70.48,70.48,70.31,70.35,23700.0,43.9225,43.9225,43.8166,43.8415,23700.0
2008-05-06 13:05:00,70.33,70.34,70.18,70.27,26700.0,43.829,43.8352,43.7355,43.7916,26700.0
2008-05-06 13:10:00,70.27,70.31,70.08,70.11,15200.0,43.7916,43.8166,43.6732,43.6919,15200.0
2008-05-06 13:15:00,70.11,70.3,70.1,70.23,18100.0,43.6919,43.8103,43.6857,43.7667,18100.0
2008-05-06 13:20:00,70.23,70.28,70.09,70.14,18500.0,43.7667,43.7979,43.6794,43.7106,18500.0
2008-05-06 13:25:00,70.11,70.16,70.08,70.1,11700.0,43.6919,43.7231,43.6732,43.6857,11700.0
2008-05-06 13:30:00,70.1,70.13,70.01,70.04,11700.0,43.6857,43.7044,43.6296,43.6483,11700.0
2008-05-06 13:35:00,70.03,70.11,70.02,70.08,8900.0,43.6421,43.6919,43.6358,43.6732,8900.0
2008-05-06 13:40:00,70.1,70.21,70.01,70.12,18900.0,43.6857,43.7542,43.6296,43.6981,18900.0
2008-05-06 13:45:00,70.12,70.12,69.85,69.88,21100.0,43.6981,43.6981,43.5299,43.5486,21100.0
2008-05-06 13:50:00,69.9,70.11,69.86,70.11,12500.0,43.561,43.6919,43.5361,43.6919,12500.0
2008-05-06 13:55:00,70.09,70.1,70.01,70.07,5000.0,43.6794,43.6857,43.6296,43.667,5000.0
2008-05-06 14:00:00,70.09,70.18,69.87,69.96,19000.0,43.6794,43.7355,43.5423,43.5984,19000.0
2008-05-06 14:05:00,69.96,69.97,69.84,69.88,12600.0,43.5984,43.6047,43.5237,43.5486,12600.0
2008-05-06 14:10:00,69.88,69.97,69.83,69.93,9100.0,43.5486,43.6047,43.5174,43.5797,9100.0
2008-05-06 14:15:00,69.94,70.06,69.9,69.97,11500.0,43.586,43.6608,43.561,43.6047,11500.0
2008-05-06 14:20:00,69.98,70.0,69.89,69.89,14000.0,43.6109,43.6234,43.5548,43.5548,14000.0
2008-05-06 14:25:00,69.89,69.98,69.88,69.93,17700.0,43.5548,43.6109,43.5486,43.5797,17700.0
2008-05-06 14:30:00,69.95,69.98,69.88,69.91,14500.0,43.5922,43.6109,43.5486,43.5673,14500.0
2008-05-06 14:35:00,69.89,69.94,69.77,69.82,20400.0,43.5548,43.586,43.48,43.5112,20400.0
2008-05-06 14:40:00,69.81,69.83,69.76,69.77,27800.0,43.505,43.5174,43.4738,43.48,27800.0
2008-05-06 14:45:00,69.79,69.94,69.76,69.94,21800.0,43.4925,43.586,43.4738,43.586,21800.0
2008-05-06 14:50:00,69.95,70.12,69.81,70.12,28300.0,43.5922,43.6981,43.505,43.6981,28300.0
2008-05-06 14:55:00,70.1,70.2,70.1,70.19,47800.0,43.6857,43.748,43.6857,43.7418,47800.0
2008-05-06 15:00:00,70.19,70.26,70.14,70.23,16100.0,43.7418,43.7854,43.7106,43.7667,16100.0
2008-05-06 15:05:00,70.24,70.32,70.24,70.31,12800.0,43.7729,43.8228,43.7729,43.8166,12800.0
2008-05-06 15:10:00,70.32,70.45,70.27,70.45,19000.0,43.8228,43.9038,43.7916,43.9038,19000.0
2008-05-06 15:15:00,70.43,70.54,70.35,70.4,18900.0,43.8913,43.9599,43.8415,43.8726,18900.0
2008-05-06 15:20:00,70.4,70.48,70.39,70.45,18000.0,43.8726,43.9225,43.8664,43.9038,18000.0
2008-05-06 15:25:00,70.45,70.5,70.45,70.45,13500.0,43.9038,43.935,43.9038,43.9038,13500.0
2008-05-06 15:30:00,70.47,70.59,70.45,70.53,21600.0,43.9163,43.991,43.9038,43.9537,21600.0
2008-05-06 15:35:00,70.54,70.7,70.54,70.67,37800.0,43.9599,44.0596,43.9599,44.0409,37800.0
2008-05-06 15:40:00,70.66,70.72,70.6,70.62,34000.0,44.0347,44.0721,43.9973,44.0097,34000.0
2008-05-06 15:45:00,70.62,70.69,70.54,70.55,21800.0,44.0097,44.0534,43.9599,43.9661,21800.0
2008-05-06 15:50:00,70.56,70.63,70.47,70.5,38300.0,43.9723,44.016,43.9163,43.935,38300.0
2008-05-06 15:55:00,70.5,70.65,70.48,70.63,49100.0,43.935,44.0284,43.9225,44.016,49100.0
2008-05-07 09:30:00,70.39,70.79,70.39,70.76,38900.0,43.8664,44.1157,43.8664,44.097,38900.0
2008-05-07 09:35:00,70.75,70.83,70.28,70.68,22500.0,44.0908,44.1406,43.7979,44.0471,22500.0
2008-05-07 09:40:00,70.65,70.67,70.09,70.43,22600.0,44.0284,44.0409,43.6794,43.8913,22600.0
2008-05-07 09:45:00,70.44,70.64,70.41,70.62,18600.0,43.8976,44.0222,43.8789,44.0097,18600.0
2008-05-07 09:50:00,70.63,70.9,70.63,70.75,48500.0,44.016,44.1842,44.016,44.0908,48500.0
2008-05-07 09:55:00,70.75,70.95,70.58,70.84,27500.0,44.0908,44.2154,43.9848,44.1468,27500.0
2008-05-07 10:00:00,70.77,70.83,70.38,70.38,28400.0,44.1032,44.1406,43.8602,43.8602,28400.0
2008-05-07 10:05:00,70.35,70.61,70.29,70.6,23400.0,43.8415,44.0035,43.8041,43.9973,23400.0
2008-05-07 10:10:00,70.6,70.72,70.6,70.72,17600.0,43.9973,44.0721,43.9973,44.0721,17600.0
2008-05-07 10:15:00,70.66,70.75,70.62,70.67,26600.0,44.0347,44.0908,44.0097,44.0409,26600.0
2008-05-07 10:20:00,70.68,70.74,70.62,70.66,23600.0,44.0471,44.0845,44.0097,44.0347,23600.0
2008-05-07 10:25:00,70.65,70.89,70.63,70.84,16800.0,44.0284,44.178,44.016,44.1468,16800.0
2008-05-07 10:30:00,70.85,71.1,70.78,70.89,58800.0,44.1531,44.3089,44.1095,44.178,58800.0
2008-05-07 10:35:00,70.91,71.05,70.9,71.03,15300.0,44.1905,44.2777,44.1842,44.2652,15300.0
2008-05-07 10:40:00,71.01,71.07,70.72,70.85,21500.0,44.2528,44.2902,44.0721,44.1531,21500.0
2008-05-07 10:45:00,70.83,70.83,70.53,70.57,18200.0,44.1406,44.1406,43.9537,43.9786,18200.0
2008-05-07 10:50:00,70.57,70.64,70.54,70.6,22400.0,43.9786,44.0222,43.9599,43.9973,22400.0
2008-05-07 10:55:00,70.53,70.57,70.22,70.31,19200.0,43.9537,43.9786,43.7605,43.8166,19200.0
2008-05-07 11:00:00,70.26,70.29,70.14,70.22,15500.0,43.7854,43.8041,43.7106,43.7605,15500.0
2008-05-07 11:05:00,70.24,70.24,70.1,70.22,14800.0,43.7729,43.7729,43.6857,43.7605,14800.0
2008-05-07 11:10:00,70.26,70.26,70.11,70.15,22200.0,43.7854,43.7854,43.6919,43.7168,22200.0
2008-05-07 11:15:00,70.15,70.2,70.07,70.19,14400.0,43.7168,43.748,43.667,43.7418,14400.0
2008-05-07 11:20:00,70.2,70.26,70.15,70.24,11300.0,43.748,43.7854,43.7168,43.7729,11300.0
2008-05-07 11:25:00,70.23,70.23,70.16,70.18,8600.0,43.7667,43.7667,43.7231,43.7355,8600.0
2008-05-07 11:30:00,70.18,70.21,70.13,70.18,9400.0,43.7355,43.7542,43.7044,43.7355,9400.0
2008-05-07 11:35:00,70.15,70.19,70.05,70.17,15000.0,43.7168,43.7418,43.6545,43.7293,15000.0
2008-05-07 11:40:00,70.18,70.21,70.15,70.15,4100.0,43.7355,43.7542,43.7168,43.7168,4100.0
2008-05-07 11:45:00,70.13,70.16,70.08,70.14,11500.0,43.7044,43.7231,43.6732,43.7106,11500.0
2008-05-07 11:50:00,70.13,70.16,70.02,70.04,9500.0,43.7044,43.7231,43.6358,43.6483,9500.0
2008-05-07 11:55:00,70.05,70.15,70.01,70.02,10900.0,43.6545,43.7168,43.6296,43.6358,10900.0
2008-05-07 12:00:00,70.0,70.07,69.96,70.06,16900.0,43.6234,43.667,43.5984,43.6608,16900.0
2008-05-07 12:05:00,70.06,70.15,70.06,70.09,8900.0,43.6608,43.7168,43.6608,43.6794,8900.0
2008-05-07 12:10:00,70.11,70.11,70.04,70.07,15300.0,43.6919,43.6919,43.6483,43.667,15300.0
2008-05-07 12:15:00,70.03,70.14,70.02,70.14,14000.0,43.6421,43.7106,43.6358,43.7106,14000.0
2008-05-07 12:20:00,70.14,70.19,70.05,70.05,9200.0,43.7106,43.7418,43.6545,43.6545,9200.0
2008-05-07 12:25:00,70.07,70.13,70.07,70.11,6800.0,43.667,43.7044,43.667,43.6919,6800.0
2008-05-07 12:30:00,70.1,70.27,70.1,70.17,16500.0,43.6857,43.7916,43.6857,43.7293,16500.0
2008-05-07 12:35:00,70.16,70.25,70.07,70.2,13900.0,43.7231,43.7792,43.667,43.748,13900.0
2008-05-07 12:40:00,70.2,70.22,70.07,70.16,22900.0,43.748,43.7605,43.667,43.7231,22900.0
2008-05-07 12:45:00,70.17,70.17,70.1,70.13,7100.0,43.7293,43.7293,43.6857,43.7044,7100.0
2008-05-07 12:50:00,70.13,70.15,70.04,70.11,15500.0,43.7044,43.7168,43.6483,43.6919,15500.0
2008-05-07 12:55:00,70.11,70.12,70.07,70.11,7700.0,43.6919,43.6981,43.667,43.6919,7700.0
2008-05-07 13:00:00,70.11,70.11,69.88,69.91,17400.0,43.6919,43.6919,43.5486,43.5673,17400.0
2008-05-07 13:05:00,69.91,69.94,69.71,69.73,12300.0,43.5673,43.586,43.4426,43.4551,12300.0
2008-05-07 13:10:00,69.73,69.74,69.59,69.63,16100.0,43.4551,43.4613,43.3679,43.3928,16100.0
2008-05-07 13:15:00,69.63,69.67,69.62,69.62,8600.0,43.3928,43.4177,43.3865,43.3865,8600.0
2008-05-07 13:20:00,69.61,69.67,69.57,69.62,9800.0,43.3803,43.4177,43.3554,43.3865,9800.0
2008-05-07 13:25:00,69.63,69.75,69.5,69.57,17400.0,43.3928,43.4676,43.3118,43.3554,17400.0
2008-05-07 13:30:00,69.57,69.68,69.56,69.67,10700.0,43.3554,43.4239,43.3492,43.4177,10700.0
2008-05-07 13:35:00,69.67,69.67,69.53,69.6,13100.0,43.4177,43.4177,43.3305,43.3741,13100.0
2008-05-07 13:40:00,69.6,69.6,69.5,69.5,11200.0,43.3741,43.3741,43.3118,43.3118,11200.0
2008-05-07 13:45:00,69.52,69.65,69.51,69.65,12800.0,43.3242,43.4052,43.318,43.4052,12800.0
2008-05-07 13:50:00,69.65,69.68,69.51,69.51,13800.0,43.4052,43.4239,43.318,43.318,13800.0
2008-05-07 13:55:00,69.48,69.48,69.33,69.47,16600.0,43.2993,43.2993,43.2058,43.2931,16600.0
2008-05-07 14:00:00,69.47,69.49,69.38,69.46,12000.0,43.2931,43.3055,43.237,43.2868,12000.0
2008-05-07 14:05:00,69.47,69.52,69.46,69.5,9000.0,43.2931,43.3242,43.2868,43.3118,9000.0
2008-05-07 14:10:00,69.49,69.52,69.38,69.5,11900.0,43.3055,43.3242,43.237,43.3118,11900.0
2008-05-07 14:15:00,69.49,69.53,69.35,69.36,22800.0,43.3055,43.3305,43.2183,43.2245,22800.0
2008-05-07 14:20:00,69.37,69.5,69.33,69.37,16700.0,43.2308,43.3118,43.2058,43.2308,16700.0
2008-05-07 14:25:00,69.38,69.38,69.2,69.24,38400.0,43.237,43.237,43.1248,43.1497,38400.0
2008-05-07 14:30:00,69.26,69.27,69.13,69.15,35200.0,43.1622,43.1684,43.0812,43.0936,35200.0
2008-05-07 14:35:00,69.15,69.2,69.04,69.13,54200.0,43.0936,43.1248,43.0251,43.0812,54200.0
2008-05-07 14:40:00,69.14,69.18,69.1,69.12,32200.0,43.0874,43.1123,43.0625,43.075,32200.0
2008-05-07 14:45:00,69.13,69.13,68.88,68.93,36000.0,43.0812,43.0812,42.9254,42.9565,36000.0
2008-05-07 14:50:00,68.93,69.07,68.87,69.02,10700.0,42.9565,43.0438,42.9192,43.0126,10700.0
2008-05-07 14:55:00,69.05,69.11,68.95,68.99,14900.0,43.0313,43.0687,42.969,42.9939,14900.0
2008-05-07 15:00:00,68.99,69.16,68.93,69.13,19900.0,42.9939,43.0999,42.9565,43.0812,19900.0
2008-05-07 15:05:00,69.12,69.14,68.96,68.97,30300.0,43.075,43.0874,42.9752,42.9815,30300.0
2008-05-07 15:10:00,68.98,69.15,68.96,69.01,31000.0,42.9877,43.0936,42.9752,43.0064,31000.0
2008-05-07 15:15:00,68.99,69.15,68.99,69.1,23900.0,42.9939,43.0936,42.9939,43.0625,23900.0
2008-05-07 15:20:00,69.09,69.14,68.91,68.91,54400.0,43.0563,43.0874,42.9441,42.9441,54400.0
2008-05-07 15:25:00,68.92,68.93,68.58,68.72,37200.0,42.9503,42.9565,42.7384,42.8257,37200.0
2008-05-07 15:30:00,68.73,68.8,68.56,68.78,51400.0,42.8319,42.8755,42.726,42.8631,51400.0
2008-05-07 15:35:00,68.77,68.85,68.7,68.77,77300.0,42.8568,42.9067,42.8132,42.8568,77300.0
2008-05-07 15:40:00,68.76,68.9,68.6,68.88,129800.0,42.8506,42.9379,42.7509,42.9254,129800.0
2008-05-07 15:45:00,68.89,68.98,68.81,68.93,119300.0,42.9316,42.9877,42.8818,42.9565,119300.0
2008-05-07 15:50:00,68.93,68.99,68.76,68.89,205800.0,42.9565,42.9939,42.8506,42.9316,205800.0
2008-05-07 15:55:00,68.89,68.95,68.73,68.84,160600.0,42.9316,42.969,42.8319,42.9005,160600.0
2008-05-08 09:30:00,68.93,69.17,68.69,68.76,28800.0,42.9565,43.1061,42.807,42.8506,28800.0
2008-05-08 09:35:00,68.76,68.76,68.52,68.63,19000.0,42.8506,42.8506,42.701,42.7696,19000.0
2008-05-08 09:40:00,68.62,68.75,68.44,68.54,34100.0,42.7634,42.8444,42.6512,42.7135,34100.0
2008-05-08 09:45:00,68.54,68.87,68.53,68.86,28000.0,42.7135,42.9192,42.7073,42.9129,28000.0
2008-05-08 09:50:00,68.86,69.15,68.77,69.09,18600.0,42.9129,43.0936,42.8568,43.0563,18600.0
2008-05-08 09:55:00,69.08,69.13,68.78,68.86,23000.0,43.05,43.0812,42.8631,42.9129,23000.0
2008-05-08 10:00:00,68.83,68.86,68.43,68.46,35000.0,42.8942,42.9129,42.645,42.6636,35000.0
2008-05-08 10:05:00,68.45,68.63,68.36,68.46,40200.0,42.6574,42.7696,42.6013,42.6636,40200.0
2008-05-08 10:10:00,68.43,68.67,68.36,68.45,23800.0,42.645,42.7945,42.6013,42.6574,23800.0
2008-05-08 10:15:00,68.46,68.54,68.23,68.24,28700.0,42.6636,42.7135,42.5203,42.5265,28700.0
2008-05-08 10:20:00,68.23,68.41,68.17,68.39,30300.0,42.5203,42.6325,42.4829,42.62,30300.0
2008-05-08 10:25:00,68.37,68.42,68.2,68.31,42400.0,42.6076,42.6387,42.5016,42.5702,42400.0
2008-05-08 10:30:00,68.3,68.38,68.13,68.23,65600.0,42.5639,42.6138,42.458,42.5203,65600.0
2008-05-08 10:35:00,68.21,68.26,67.89,67.96,31600.0,42.5078,42.539,42.3084,42.3521,31600.0
2008-05-08 10:40:00,68.0,68.06,67.79,67.87,30000.0,42.377,42.4144,42.2461,42.296,30000.0
2008-05-08 10:45:00,67.87,67.91,67.59,67.7,24400.0,42.296,42.3209,42.1215,42.19,24400.0
2008-05-08 10:50:00,67.69,67.73,67.39,67.43,33000.0,42.1838,42.2087,41.9968,42.0218,33000.0
2008-05-08 10:55:00,67.45,67.93,67.4,67.93,26300.0,42.0342,42.3334,42.0031,42.3334,26300.0
2008-05-08 11:00:00,67.92,68.04,67.69,67.79,25300.0,42.3271,42.4019,42.1838,42.2461,25300.0
2008-05-08 11:05:00,67.77,68.38,67.76,68.37,21400.0,42.2336,42.6138,42.2274,42.6076,21400.0
2008-05-08 11:10:00,68.37,68.44,68.14,68.44,37000.0,42.6076,42.6512,42.4642,42.6512,37000.0
2008-05-08 11:15:00,68.44,68.5,68.38,68.5,21000.0,42.6512,42.6886,42.6138,42.6886,21000.0
2008-05-08 11:20:00,68.51,68.7,68.47,68.7,35900.0,42.6948,42.8132,42.6699,42.8132,35900.0
2008-05-08 11:25:00,68.7,68.77,68.53,68.62,28700.0,42.8132,42.8568,42.7073,42.7634,28700.0
2008-05-08 11:30:00,68.61,68.84,68.6,68.83,15900.0,42.7571,42.9005,42.7509,42.8942,15900.0
2008-05-08 11:35:00,68.83,68.9,68.61,68.65,24200.0,42.8942,42.9379,42.7571,42.7821,24200.0
2008-05-08 11:40:00,68.62,68.65,68.29,68.31,29900.0,42.7634,42.7821,42.5577,42.5702,29900.0
2008-05-08 11:45:00,68.3,68.38,68.19,68.25,29600.0,42.5639,42.6138,42.4954,42.5328,29600.0
2008-05-08 11:50:00,68.32,68.47,68.22,68.41,19600.0,42.5764,42.6699,42.5141,42.6325,19600.0
2008-05-08 11:55:00,68.4,68.49,68.39,68.42,3600.0,42.6263,42.6823,42.62,42.6387,3600.0
2008-05-08 12:00:00,68.42,68.47,68.28,68.41,12600.0,42.6387,42.6699,42.5515,42.6325,12600.0
2008-05-08 12:05:00,68.44,68.45,68.36,68.45,4900.0,42.6512,42.6574,42.6013,42.6574,4900.0
2008-05-08 12:10:00,68.45,68.47,68.33,68.33,11700.0,42.6574,42.6699,42.5826,42.5826,11700.0
2008-05-08 12:15:00,68.32,68.37,68.23,68.35,14500.0,42.5764,42.6076,42.5203,42.5951,14500.0
2008-05-08 12:20:00,68.35,68.39,68.24,68.35,11200.0,42.5951,42.62,42.5265,42.5951,11200.0
2008-05-08 12:25:00,68.36,68.43,68.25,68.26,9500.0,42.6013,42.645,42.5328,42.539,9500.0
2008-05-08 12:30:00,68.27,68.4,68.27,68.35,6500.0,42.5452,42.6263,42.5452,42.5951,6500.0
2008-05-08 12:35:00,68.35,68.41,68.35,68.37,5800.0,42.5951,42.6325,42.5951,42.6076,5800.0
2008-05-08 12:40:00,68.37,68.43,68.29,68.43,9600.0,42.6076,42.645,42.5577,42.645,9600.0
2008-05-08 12:45:00,68.44,68.49,68.39,68.4,4800.0,42.6512,42.6823,42.62,42.6263,4800.0
2008-05-08 12:50:00,68.43,68.46,68.41,68.42,3200.0,42.645,42.6636,42.6325,42.6387,3200.0
2008-05-08 12:55:00,68.43,68.5,68.41,68.46,4100.0,42.645,42.6886,42.6325,42.6636,4100.0
2008-05-08 13:00:00,68.47,68.54,68.46,68.54,4500.0,42.6699,42.7135,42.6636,42.7135,4500.0
2008-05-08 13:05:00,68.52,68.54,68.48,68.49,7600.0,42.701,42.7135,42.6761,42.6823,7600.0
2008-05-08 13:10:00,68.49,68.5,68.35,68.36,8300.0,42.6823,42.6886,42.5951,42.6013,8300.0
2008-05-08 13:15:00,68.37,68.41,68.29,68.35,8700.0,42.6076,42.6325,42.5577,42.5951,8700.0
2008-05-08 13:20:00,68.35,68.62,68.35,68.51,11800.0,42.5951,42.7634,42.5951,42.6948,11800.0
2008-05-08 13:25:00,68.51,68.69,68.49,68.65,27000.0,42.6948,42.807,42.6823,42.7821,27000.0
2008-05-08 13:30:00,68.66,68.7,68.53,68.57,44200.0,42.7883,42.8132,42.7073,42.7322,44200.0
2008-05-08 13:35:00,68.55,68.6,68.52,68.54,6600.0,42.7197,42.7509,42.701,42.7135,6600.0
2008-05-08 13:40:00,68.52,68.62,68.52,68.61,7400.0,42.701,42.7634,42.701,42.7571,7400.0
2008-05-08 13:45:00,68.59,68.63,68.57,68.59,5700.0,42.7447,42.7696,42.7322,42.7447,5700.0
2008-05-08 13:50:00,68.62,68.76,68.61,68.66,37300.0,42.7634,42.8506,42.7571,42.7883,37300.0
2008-05-08 13:55:00,68.65,68.77,68.6,68.73,18400.0,42.7821,42.8568,42.7509,42.8319,18400.0
2008-05-08 14:00:00,68.75,68.79,68.54,68.54,15000.0,42.8444,42.8693,42.7135,42.7135,15000.0
2008-05-08 14:05:00,68.53,68.53,68.33,68.42,13100.0,42.7073,42.7073,42.5826,42.6387,13100.0
2008-05-08 14:10:00,68.46,68.55,68.43,68.48,16400.0,42.6636,42.7197,42.645,42.6761,16400.0
2008-05-08 14:15:00,68.5,68.5,68.23,68.29,18400.0,42.6886,42.6886,42.5203,42.5577,18400.0
2008-05-08 14:20:00,68.28,68.37,68.25,68.25,23300.0,42.5515,42.6076,42.5328,42.5328,23300.0
2008-05-08 14:25:00,68.24,68.3,68.15,68.24,12300.0,42.5265,42.5639,42.4705,42.5265,12300.0
2008-05-08 14:30:00,68.24,68.25,68.16,68.21,13000.0,42.5265,42.5328,42.4767,42.5078,13000.0
2008-05-08 14:35:00,68.21,68.28,68.17,68.21,9300.0,42.5078,42.5515,42.4829,42.5078,9300.0
2008-05-08 14:40:00,68.2,68.24,68.05,68.08,15300.0,42.5016,42.5265,42.4081,42.4268,15300.0
2008-05-08 14:45:00,68.06,68.17,68.05,68.05,10700.0,42.4144,42.4829,42.4081,42.4081,10700.0
2008-05-08 14:50:00,68.09,68.12,68.02,68.11,8200.0,42.4331,42.4518,42.3894,42.4455,8200.0
2008-05-08 14:55:00,68.11,68.11,67.95,68.05,12400.0,42.4455,42.4455,42.3458,42.4081,12400.0
2008-05-08 15:00:00,68.05,68.23,68.04,68.11,13400.0,42.4081,42.5203,42.4019,42.4455,13400.0
2008-05-08 15:05:00,68.11,68.11,67.91,68.06,17500.0,42.4455,42.4455,42.3209,42.4144,17500.0
2008-05-08 15:10:00,68.04,68.06,67.88,67.91,16000.0,42.4019,42.4144,42.3022,42.3209,16000.0
2008-05-08 15:15:00,67.9,67.97,67.79,67.88,25000.0,42.3147,42.3583,42.2461,42.3022,25000.0
2008-05-08 15:20:00,67.87,67.91,67.77,67.89,21100.0,42.296,42.3209,42.2336,42.3084,21100.0
2008-05-08 15:25:00,67.88,67.93,67.78,67.82,26200.0,42.3022,42.3334,42.2399,42.2648,26200.0
2008-05-08 15:30:00,67.79,67.92,67.77,67.86,19500.0,42.2461,42.3271,42.2336,42.2897,19500.0
2008-05-08 15:35:00,67.86,67.93,67.79,67.79,25700.0,42.2897,42.3334,42.2461,42.2461,25700.0
2008-05-08 15:40:00,67.82,67.84,67.72,67.75,43800.0,42.2648,42.2773,42.2025,42.2212,43800.0
2008-05-08 15:45:00,67.75,68.01,67.73,68.01,35800.0,42.2212,42.3832,42.2087,42.3832,35800.0
2008-05-08 15:50:00,67.99,68.06,67.9,67.97,55900.0,42.3707,42.4144,42.3147,42.3583,55900.0
2008-05-08 15:55:00,67.97,67.99,67.78,67.94,85600.0,42.3583,42.3707,42.2399,42.3396,85600.0
2008-05-09 09:30:00,66.18,67.69,65.7,66.9,81000.0,41.2428,42.1838,40.9436,41.6915,81000.0
2008-05-09 09:35:00,66.9,67.38,66.85,67.3,92400.0,41.6915,41.9906,41.6603,41.9407,92400.0
2008-05-09 09:40:00,67.34,67.58,67.15,67.49,67200.0,41.9657,42.1152,41.8473,42.0592,67200.0
2008-05-09 09:45:00,67.49,67.7,67.48,67.6,65500.0,42.0592,42.19,42.0529,42.1277,65500.0
2008-05-09 09:50:00,67.6,67.6,67.25,67.25,36800.0,42.1277,42.1277,41.9096,41.9096,36800.0
2008-05-09 09:55:00,67.29,67.29,66.82,66.83,33900.0,41.9345,41.9345,41.6416,41.6478,33900.0
2008-05-09 10:00:00,66.82,67.32,66.82,67.32,29700.0,41.6416,41.9532,41.6416,41.9532,29700.0
2008-05-09 10:05:00,67.33,67.34,67.07,67.13,36800.0,41.9594,41.9657,41.7974,41.8348,36800.0
2008-05-09 10:10:00,67.11,67.11,66.84,66.96,26800.0,41.8223,41.8223,41.6541,41.7289,26800.0
2008-05-09 10:15:00,66.97,67.15,66.92,67.13,47100.0,41.7351,41.8473,41.7039,41.8348,47100.0
2008-05-09 10:20:00,67.14,67.24,66.97,67.08,26700.0,41.841,41.9034,41.7351,41.8036,26700.0
2008-05-09 10:25:00,67.09,67.28,67.0,67.26,22400.0,41.8099,41.9283,41.7538,41.9158,22400.0
2008-05-09 10:30:00,67.26,67.62,67.24,67.43,43200.0,41.9158,42.1402,41.9034,42.0218,43200.0
2008-05-09 10:35:00,67.4,67.72,67.37,67.64,49700.0,42.0031,42.2025,41.9844,42.1526,49700.0
2008-05-09 10:40:00,67.64,67.82,67.55,67.73,88000.0,42.1526,42.2648,42.0965,42.2087,88000.0
2008-05-09 10:45:00,67.71,68.22,67.7,68.03,62700.0,42.1963,42.5141,42.19,42.3957,62700.0
2008-05-09 10:50:00,68.03,68.05,67.75,67.77,28800.0,42.3957,42.4081,42.2212,42.2336,28800.0
2008-05-09 10:55:00,67.78,67.81,67.52,67.53,32600.0,42.2399,42.2586,42.0778,42.0841,32600.0
2008-05-09 11:00:00,67.56,67.57,67.28,67.32,39500.0,42.1028,42.109,41.9283,41.9532,39500.0
2008-05-09 11:05:00,67.31,67.57,67.13,67.41,37000.0,41.947,42.109,41.8348,42.0093,37000.0
2008-05-09 11:10:00,67.4,67.4,67.25,67.28,18300.0,42.0031,42.0031,41.9096,41.9283,18300.0
2008-05-09 11:15:00,67.28,67.4,67.22,67.4,26500.0,41.9283,42.0031,41.8909,42.0031,26500.0
2008-05-09 11:20:00,67.37,67.46,67.3,67.32,18700.0,41.9844,42.0405,41.9407,41.9532,18700.0
2008-05-09 11:25:00,67.32,67.6,67.3,67.45,30100.0,41.9532,42.1277,41.9407,42.0342,30100.0
2008-05-09 11:30:00,67.43,67.45,66.99,67.06,37600.0,42.0218,42.0342,41.7476,41.7912,37600.0
2008-05-09 11:35:00,67.06,67.12,67.01,67.06,29000.0,41.7912,41.8286,41.76,41.7912,29000.0
2008-05-09 11:40:00,67.06,67.14,66.98,67.0,24000.0,41.7912,41.841,41.7413,41.7538,24000.0
2008-05-09 11:45:00,67.01,67.2,67.0,67.18,15000.0,41.76,41.8784,41.7538,41.866,15000.0
2008-05-09 11:50:00,67.19,67.19,67.0,67.05,9200.0,41.8722,41.8722,41.7538,41.7849,9200.0
2008-05-09 11:55:00,67.08,67.16,67.06,67.06,6400.0,41.8036,41.8535,41.7912,41.7912,6400.0
2008-05-09 12:00:00,67.08,67.08,66.99,67.01,11500.0,41.8036,41.8036,41.7476,41.76,11500.0
2008-05-09 12:05:00,67.04,67.14,67.02,67.06,13200.0,41.7787,41.841,41.7663,41.7912,13200.0
2008-05-09 12:10:00,67.09,67.23,67.07,67.2,13200.0,41.8099,41.8971,41.7974,41.8784,13200.0
2008-05-09 12:15:00,67.19,67.33,67.17,67.28,21000.0,41.8722,41.9594,41.8597,41.9283,21000.0
2008-05-09 12:20:00,67.3,67.34,66.99,67.05,19000.0,41.9407,41.9657,41.7476,41.7849,19000.0
2008-05-09 12:25:00,67.06,67.19,67.01,67.19,11300.0,41.7912,41.8722,41.76,41.8722,11300.0
2008-05-09 12:30:00,67.21,67.37,67.15,67.21,18400.0,41.8847,41.9844,41.8473,41.8847,18400.0
2008-05-09 12:35:00,67.19,67.29,67.12,67.26,25500.0,41.8722,41.9345,41.8286,41.9158,25500.0
2008-05-09 12:40:00,67.24,67.27,67.18,67.23,5600.0,41.9034,41.9221,41.866,41.8971,5600.0
2008-05-09 12:45:00,67.21,67.23,67.19,67.23,16700.0,41.8847,41.8971,41.8722,41.8971,16700.0
2008-05-09 12:50:00,67.24,67.32,67.21,67.24,9100.0,41.9034,41.9532,41.8847,41.9034,9100.0
2008-05-09 12:55:00,67.24,67.32,67.21,67.23,11200.0,41.9034,41.9532,41.8847,41.8971,11200.0
2008-05-09 13:00:00,67.23,67.31,67.17,67.31,17400.0,41.8971,41.947,41.8597,41.947,17400.0
2008-05-09 13:05:00,67.3,67.31,67.11,67.19,13100.0,41.9407,41.947,41.8223,41.8722,13100.0
2008-05-09 13:10:00,67.18,67.2,67.01,67.06,19300.0,41.866,41.8784,41.76,41.7912,19300.0
2008-05-09 13:15:00,67.06,67.06,66.92,67.02,19600.0,41.7912,41.7912,41.7039,41.7663,19600.0
2008-05-09 13:20:00,67.0,67.01,66.91,66.95,7200.0,41.7538,41.76,41.6977,41.7226,7200.0
2008-05-09 13:25:00,66.98,67.0,66.92,67.0,7800.0,41.7413,41.7538,41.7039,41.7538,7800.0
2008-05-09 13:30:00,66.99,67.01,66.92,66.96,11100.0,41.7476,41.76,41.7039,41.7289,11100.0
2008-05-09 13:35:00,66.97,67.14,66.97,67.14,9600.0,41.7351,41.841,41.7351,41.841,9600.0
2008-05-09 13:40:00,67.15,67.15,67.12,67.12,4100.0,41.8473,41.8473,41.8286,41.8286,4100.0
2008-05-09 13:45:00,67.13,67.19,67.12,67.17,6300.0,41.8348,41.8722,41.8286,41.8597,6300.0
2008-05-09 13:50:00,67.17,67.2,67.11,67.11,6900.0,41.8597,41.8784,41.8223,41.8223,6900.0
2008-05-09 13:55:00,67.13,67.35,67.11,67.35,7000.0,41.8348,41.9719,41.8223,41.9719,7000.0
2008-05-09 14:00:00,67.32,67.36,67.22,67.27,9100.0,41.9532,41.9781,41.8909,41.9221,9100.0
2008-05-09 14:05:00,67.26,67.26,67.17,67.2,12000.0,41.9158,41.9158,41.8597,41.8784,12000.0
2008-05-09 14:10:00,67.21,67.28,67.2,67.27,13900.0,41.8847,41.9283,41.8784,41.9221,13900.0
2008-05-09 14:15:00,67.28,67.38,67.23,67.28,11400.0,41.9283,41.9906,41.8971,41.9283,11400.0
2008-05-09 14:20:00,67.28,67.3,67.21,67.21,19100.0,41.9283,41.9407,41.8847,41.8847,19100.0
2008-05-09 14:25:00,67.25,67.3,67.21,67.22,18000.0,41.9096,41.9407,41.8847,41.8909,18000.0
2008-05-09 14:30:00,67.21,67.3,67.21,67.27,12500.0,41.8847,41.9407,41.8847,41.9221,12500.0
2008-05-09 14:35:00,67.27,67.29,67.21,67.26,10600.0,41.9221,41.9345,41.8847,41.9158,10600.0
2008-05-09 14:40:00,67.26,67.3,67.21,67.29,6400.0,41.9158,41.9407,41.8847,41.9345,6400.0
2008-05-09 14:45:00,67.28,67.33,67.2,67.2,7800.0,41.9283,41.9594,41.8784,41.8784,7800.0
2008-05-09 14:50:00,67.2,67.26,67.16,67.2,12600.0,41.8784,41.9158,41.8535,41.8784,12600.0
2008-05-09 14:55:00,67.2,67.3,67.16,67.24,11000.0,41.8784,41.9407,41.8535,41.9034,11000.0
2008-05-09 15:00:00,67.22,67.34,67.21,67.24,23100.0,41.8909,41.9657,41.8847,41.9034,23100.0
2008-05-09 15:05:00,67.25,67.33,67.22,67.26,16400.0,41.9096,41.9594,41.8909,41.9158,16400.0
2008-05-09 15:10:00,67.26,67.26,67.11,67.2,24600.0,41.9158,41.9158,41.8223,41.8784,24600.0
2008-05-09 15:15:00,67.19,67.25,67.15,67.19,14500.0,41.8722,41.9096,41.8473,41.8722,14500.0
2008-05-09 15:20:00,67.19,67.29,67.18,67.29,35700.0,41.8722,41.9345,41.866,41.9345,35700.0
2008-05-09 15:25:00,67.29,67.42,67.29,67.4,22200.0,41.9345,42.0155,41.9345,42.0031,22200.0
2008-05-09 15:30:00,67.41,67.51,67.35,67.43,19500.0,42.0093,42.0716,41.9719,42.0218,19500.0
2008-05-09 15:35:00,67.43,67.45,67.24,67.4,28000.0,42.0218,42.0342,41.9034,42.0031,28000.0
2008-05-09 15:40:00,67.41,67.43,67.29,67.29,40000.0,42.0093,42.0218,41.9345,41.9345,40000.0
2008-05-09 15:45:00,67.3,67.32,67.1,67.28,50800.0,41.9407,41.9532,41.8161,41.9283,50800.0
2008-05-09 15:50:00,67.27,67.29,67.06,67.07,42900.0,41.9221,41.9345,41.7912,41.7974,42900.0
2008-05-09 15:55:00,67.07,67.14,67.05,67.09,53600.0,41.7974,41.841,41.7849,41.8099,53600.0
2008-05-12 09:30:00,67.09,67.83,67.09,67.63,18300.0,41.8099,42.271,41.8099,42.1464,18300.0
2008-05-12 09:35:00,67.71,67.79,67.54,67.54,25600.0,42.1963,42.2461,42.0903,42.0903,25600.0
2008-05-12 09:40:00,67.51,67.69,67.49,67.55,45500.0,42.0716,42.1838,42.0592,42.0965,45500.0
2008-05-12 09:45:00,67.56,67.64,67.43,67.48,22100.0,42.1028,42.1526,42.0218,42.0529,22100.0
2008-05-12 09:50:00,67.45,67.52,67.33,67.52,19000.0,42.0342,42.0778,41.9594,42.0778,19000.0
2008-05-12 09:55:00,67.54,67.61,67.5,67.57,9800.0,42.0903,42.1339,42.0654,42.109,9800.0
2008-05-12 10:00:00,67.57,67.6,67.41,67.41,30300.0,42.109,42.1277,42.0093,42.0093,30300.0
2008-05-12 10:05:00,67.4,67.4,67.1,67.12,23200.0,42.0031,42.0031,41.8161,41.8286,23200.0
2008-05-12 10:10:00,67.12,67.25,67.09,67.1,13500.0,41.8286,41.9096,41.8099,41.8161,13500.0
2008-05-12 10:15:00,67.11,67.29,67.1,67.29,9200.0,41.8223,41.9345,41.8161,41.9345,9200.0
2008-05-12 10:20:00,67.3,67.55,67.28,67.47,15400.0,41.9407,42.0965,41.9283,42.0467,15400.0
2008-05-12 10:25:00,67.48,67.57,67.45,67.54,11900.0,42.0529,42.109,42.0342,42.0903,11900.0
2008-05-12 10:30:00,67.54,67.56,67.29,67.41,13300.0,42.0903,42.1028,41.9345,42.0093,13300.0
2008-05-12 10:35:00,67.43,67.61,67.43,67.6,47600.0,42.0218,42.1339,42.0218,42.1277,47600.0
2008-05-12 10:40:00,67.6,67.65,67.43,67.51,16900.0,42.1277,42.1589,42.0218,42.0716,16900.0
2008-05-12 10:45:00,67.5,67.82,67.5,67.69,22000.0,42.0654,42.2648,42.0654,42.1838,22000.0
2008-05-12 10:50:00,67.71,67.84,67.68,67.68,12300.0,42.1963,42.2773,42.1776,42.1776,12300.0
2008-05-12 10:55:00,67.69,67.7,67.49,67.49,8900.0,42.1838,42.19,42.0592,42.0592,8900.0
2008-05-12 11:00:00,67.52,67.67,67.51,67.67,12300.0,42.0778,42.1713,42.0716,42.1713,12300.0
2008-05-12 11:05:00,67.65,67.65,67.5,67.5,13300.0,42.1589,42.1589,42.0654,42.0654,13300.0
2008-05-12 11:10:00,67.51,67.55,67.41,67.41,10600.0,42.0716,42.0965,42.0093,42.0093,10600.0
2008-05-12 11:15:00,67.44,67.46,67.36,67.44,6900.0,42.028,42.0405,41.9781,42.028,6900.0
2008-05-12 11:20:00,67.44,67.59,67.44,67.59,8700.0,42.028,42.1215,42.028,42.1215,8700.0
2008-05-12 11:25:00,67.6,67.6,67.44,67.52,10700.0,42.1277,42.1277,42.028,42.0778,10700.0
2008-05-12 11:30:00,67.54,67.54,67.43,67.45,11600.0,42.0903,42.0903,42.0218,42.0342,11600.0
2008-05-12 11:35:00,67.43,67.59,67.4,67.59,8200.0,42.0218,42.1215,42.0031,42.1215,8200.0
2008-05-12 11:40:00,67.59,67.72,67.54,67.58,18800.0,42.1215,42.2025,42.0903,42.1152,18800.0
2008-05-12 11:45:00,67.58,67.73,67.52,67.69,12300.0,42.1152,42.2087,42.0778,42.1838,12300.0
2008-05-12 11:50:00,67.75,67.81,67.69,67.72,13500.0,42.2212,42.2586,42.1838,42.2025,13500.0
2008-05-12 11:55:00,67.72,67.73,67.63,67.63,16000.0,42.2025,42.2087,42.1464,42.1464,16000.0
2008-05-12 12:00:00,67.63,67.75,67.63,67.75,18500.0,42.1464,42.2212,42.1464,42.2212,18500.0
2008-05-12 12:05:00,67.75,67.87,67.74,67.75,13900.0,42.2212,42.296,42.215,42.2212,13900.0
2008-05-12 12:10:00,67.74,67.88,67.54,67.57,19800.0,42.215,42.3022,42.0903,42.109,19800.0
2008-05-12 12:15:00,67.59,67.6,67.52,67.6,12400.0,42.1215,42.1277,42.0778,42.1277,12400.0
2008-05-12 12:20:00,67.63,67.75,67.62,67.74,7600.0,42.1464,42.2212,42.1402,42.215,7600.0
2008-05-12 12:25:00,67.73,67.84,67.72,67.83,23000.0,42.2087,42.2773,42.2025,42.271,23000.0
2008-05-12 12:30:00,67.8,67.9,67.79,67.9,11700.0,42.2523,42.3147,42.2461,42.3147,11700.0
2008-05-12 12:35:00,67.91,67.92,67.74,67.76,13100.0,42.3209,42.3271,42.215,42.2274,13100.0
2008-05-12 12:40:00,67.75,67.83,67.73,67.75,8300.0,42.2212,42.271,42.2087,42.2212,8300.0
2008-05-12 12:45:00,67.75,67.79,67.7,67.75,26100.0,42.2212,42.2461,42.19,42.2212,26100.0
2008-05-12 12:50:00,67.74,67.85,67.73,67.85,17400.0,42.215,42.2835,42.2087,42.2835,17400.0
2008-05-12 12:55:00,67.9,68.01,67.89,67.89,22400.0,42.3147,42.3832,42.3084,42.3084,22400.0
2008-05-12 13:00:00,67.87,67.88,67.72,67.79,10600.0,42.296,42.3022,42.2025,42.2461,10600.0
2008-05-12 13:05:00,67.75,67.77,67.53,67.56,26400.0,42.2212,42.2336,42.0841,42.1028,26400.0
2008-05-12 13:10:00,67.55,67.69,67.5,67.68,7500.0,42.0965,42.1838,42.0654,42.1776,7500.0
2008-05-12 13:15:00,67.65,67.69,67.62,67.66,6500.0,42.1589,42.1838,42.1402,42.1651,6500.0
2008-05-12 13:20:00,67.64,67.73,67.63,67.69,5600.0,42.1526,42.2087,42.1464,42.1838,5600.0
2008-05-12 13:25:00,67.7,67.71,67.55,67.62,17400.0,42.19,42.1963,42.0965,42.1402,17400.0
2008-05-12 13:30:00,67.63,67.64,67.47,67.52,7000.0,42.1464,42.1526,42.0467,42.0778,7000.0
2008-05-12 13:35:00,67.52,67.52,67.32,67.38,17200.0,42.0778,42.0778,41.9532,41.9906,17200.0
2008-05-12 13:40:00,67.37,67.46,67.35,67.4,5500.0,41.9844,42.0405,41.9719,42.0031,5500.0
2008-05-12 13:45:00,67.39,67.64,67.39,67.6,6100.0,41.9968,42.1526,41.9968,42.1277,6100.0
2008-05-12 13:50:00,67.63,67.68,67.61,67.61,2900.0,42.1464,42.1776,42.1339,42.1339,2900.0
2008-05-12 13:55:00,67.61,67.62,67.56,67.56,3900.0,42.1339,42.1402,42.1028,42.1028,3900.0
2008-05-12 14:00:00,67.59,67.64,67.54,67.64,105900.0,42.1215,42.1526,42.0903,42.1526,105900.0
2008-05-12 14:05:00,67.63,67.68,67.57,67.64,12000.0,42.1464,42.1776,42.109,42.1526,12000.0
2008-05-12 14:10:00,67.68,67.75,67.62,67.69,9300.0,42.1776,42.2212,42.1402,42.1838,9300.0
2008-05-12 14:15:00,67.68,67.85,67.67,67.74,11300.0,42.1776,42.2835,42.1713,42.215,11300.0
2008-05-12 14:20:00,67.77,67.85,67.74,67.8,10700.0,42.2336,42.2835,42.215,42.2523,10700.0
2008-05-12 14:25:00,67.8,68.04,67.8,67.87,47700.0,42.2523,42.4019,42.2523,42.296,47700.0
2008-05-12 14:30:00,67.89,67.94,67.87,67.9,6700.0,42.3084,42.3396,42.296,42.3147,6700.0
2008-05-12 14:35:00,67.9,67.9,67.85,67.85,24600.0,42.3147,42.3147,42.2835,42.2835,24600.0
2008-05-12 14:40:00,67.87,67.94,67.87,67.91,19700.0,42.296,42.3396,42.296,42.3209,19700.0
2008-05-12 14:45:00,67.91,67.98,67.87,67.9,17400.0,42.3209,42.3645,42.296,42.3147,17400.0
2008-05-12 14:50:00,67.9,68.02,67.88,67.91,40800.0,42.3147,42.3894,42.3022,42.3209,40800.0
2008-05-12 14:55:00,67.91,67.97,67.85,67.86,17200.0,42.3209,42.3583,42.2835,42.2897,17200.0
2008-05-12 15:00:00,67.9,67.98,67.74,67.89,36700.0,42.3147,42.3645,42.215,42.3084,36700.0
2008-05-12 15:05:00,67.89,67.93,67.79,67.8,47000.0,42.3084,42.3334,42.2461,42.2523,47000.0
2008-05-12 15:10:00,67.81,67.91,67.77,67.88,24600.0,42.2586,42.3209,42.2336,42.3022,24600.0
2008-05-12 15:15:00,67.88,67.89,67.8,67.86,22200.0,42.3022,42.3084,42.2523,42.2897,22200.0
2008-05-12 15:20:00,67.86,68.0,67.82,67.98,24600.0,42.2897,42.377,42.2648,42.3645,24600.0
2008-05-12 15:25:00,67.99,68.0,67.8,67.8,24300.0,42.3707,42.377,42.2523,42.2523,24300.0
2008-05-12 15:30:00,67.78,67.8,67.73,67.78,29900.0,42.2399,42.2523,42.2087,42.2399,29900.0
2008-05-12 15:35:00,67.76,67.89,67.74,67.88,33900.0,42.2274,42.3084,42.215,42.3022,33900.0
2008-05-12 15:40:00,67.87,67.9,67.78,67.89,26500.0,42.296,42.3147,42.2399,42.3084,26500.0
2008-05-12 15:45:00,67.89,67.9,67.79,67.87,29800.0,42.3084,42.3147,42.2461,42.296,29800.0
2008-05-12 15:50:00,67.88,67.89,67.79,67.83,30700.0,42.3022,42.3084,42.2461,42.271,30700.0
2008-05-12 15:55:00,67.83,68.0,67.82,68.0,45400.0,42.271,42.377,42.2648,42.377,45400.0
2008-05-13 09:30:00,68.04,68.41,68.0,68.18,33300.0,42.4019,42.6325,42.377,42.4892,33300.0
2008-05-13 09:35:00,68.2,68.22,68.0,68.12,29900.0,42.5016,42.5141,42.377,42.4518,29900.0
2008-05-13 09:40:00,68.09,68.25,67.95,68.18,57500.0,42.4331,42.5328,42.3458,42.4892,57500.0
2008-05-13 09:45:00,68.12,68.47,68.1,68.32,42400.0,42.4518,42.6699,42.4393,42.5764,42400.0
2008-05-13 09:50:00,68.32,68.39,68.11,68.31,55400.0,42.5764,42.62,42.4455,42.5702,55400.0
2008-05-13 09:55:00,68.27,68.38,68.19,68.23,15500.0,42.5452,42.6138,42.4954,42.5203,15500.0
2008-05-13 10:00:00,68.23,68.39,68.11,68.16,26100.0,42.5203,42.62,42.4455,42.4767,26100.0
2008-05-13 10:05:00,68.12,68.36,67.9,67.99,47300.0,42.4518,42.6013,42.3147,42.3707,47300.0
2008-05-13 10:10:00,67.98,68.06,67.8,67.93,23700.0,42.3645,42.4144,42.2523,42.3334,23700.0
2008-05-13 10:15:00,67.89,68.06,67.86,68.06,19400.0,42.3084,42.4144,42.2897,42.4144,19400.0
2008-05-13 10:20:00,68.01,68.13,67.92,68.06,15100.0,42.3832,42.458,42.3271,42.4144,15100.0
2008-05-13 10:25:00,68.09,68.15,67.93,67.97,7400.0,42.4331,42.4705,42.3334,42.3583,7400.0
2008-05-13 10:30:00,68.0,68.11,67.94,67.94,12400.0,42.377,42.4455,42.3396,42.3396,12400.0
2008-05-13 10:35:00,67.97,68.05,67.84,67.97,23100.0,42.3583,42.4081,42.2773,42.3583,23100.0
2008-05-13 10:40:00,67.98,67.99,67.81,67.81,14900.0,42.3645,42.3707,42.2586,42.2586,14900.0
2008-05-13 10:45:00,67.8,67.88,67.69,67.79,28500.0,42.2523,42.3022,42.1838,42.2461,28500.0
2008-05-13 10:50:00,67.79,67.8,67.66,67.68,18700.0,42.2461,42.2523,42.1651,42.1776,18700.0
2008-05-13 10:55:00,67.65,67.75,67.48,67.58,32500.0,42.1589,42.2212,42.0529,42.1152,32500.0
2008-05-13 11:00:00,67.59,67.59,67.33,67.55,25100.0,42.1215,42.1215,41.9594,42.0965,25100.0
2008-05-13 11:05:00,67.54,67.71,67.54,67.7,11500.0,42.0903,42.1963,42.0903,42.19,11500.0
2008-05-13 11:10:00,67.7,67.8,67.66,67.8,26500.0,42.19,42.2523,42.1651,42.2523,26500.0
2008-05-13 11:15:00,67.79,67.92,67.77,67.89,28300.0,42.2461,42.3271,42.2336,42.3084,28300.0
2008-05-13 11:20:00,67.88,67.88,67.78,67.82,25700.0,42.3022,42.3022,42.2399,42.2648,25700.0
2008-05-13 11:25:00,67.82,67.9,67.76,67.84,24000.0,42.2648,42.3147,42.2274,42.2773,24000.0
2008-05-13 11:30:00,67.84,67.86,67.74,67.78,16800.0,42.2773,42.2897,42.215,42.2399,16800.0
2008-05-13 11:35:00,67.79,67.91,67.63,67.67,16200.0,42.2461,42.3209,42.1464,42.1713,16200.0
2008-05-13 11:40:00,67.66,67.83,67.61,67.77,18300.0,42.1651,42.271,42.1339,42.2336,18300.0
2008-05-13 11:45:00,67.76,67.89,67.75,67.81,17400.0,42.2274,42.3084,42.2212,42.2586,17400.0
2008-05-13 11:50:00,67.79,67.91,67.76,67.81,15600.0,42.2461,42.3209,42.2274,42.2586,15600.0
2008-05-13 11:55:00,67.8,67.97,67.78,67.86,28700.0,42.2523,42.3583,42.2399,42.2897,28700.0
2008-05-13 12:00:00,67.86,68.0,67.84,67.86,23800.0,42.2897,42.377,42.2773,42.2897,23800.0
2008-05-13 12:05:00,67.86,67.95,67.78,67.81,30900.0,42.2897,42.3458,42.2399,42.2586,30900.0
2008-05-13 12:10:00,67.8,67.9,67.68,67.83,21900.0,42.2523,42.3147,42.1776,42.271,21900.0
2008-05-13 12:15:00,67.82,67.91,67.75,67.87,11900.0,42.2648,42.3209,42.2212,42.296,11900.0
2008-05-13 12:20:00,67.87,67.94,67.77,67.85,7700.0,42.296,42.3396,42.2336,42.2835,7700.0
2008-05-13 12:25:00,67.86,68.01,67.86,67.91,13200.0,42.2897,42.3832,42.2897,42.3209,13200.0
2008-05-13 12:30:00,67.91,68.09,67.9,68.09,27800.0,42.3209,42.4331,42.3147,42.4331,27800.0
2008-05-13 12:35:00,68.1,68.17,68.0,68.02,18200.0,42.4393,42.4829,42.377,42.3894,18200.0
2008-05-13 12:40:00,68.05,68.13,67.99,68.0,16600.0,42.4081,42.458,42.3707,42.377,16600.0
2008-05-13 12:45:00,68.01,68.03,67.75,67.88,32200.0,42.3832,42.3957,42.2212,42.3022,32200.0
2008-05-13 12:50:00,67.88,67.92,67.78,67.85,12400.0,42.3022,42.3271,42.2399,42.2835,12400.0
2008-05-13 12:55:00,67.85,67.88,67.78,67.83,6600.0,42.2835,42.3022,42.2399,42.271,6600.0
2008-05-13 13:00:00,67.83,67.86,67.71,67.8,16600.0,42.271,42.2897,42.1963,42.2523,16600.0
2008-05-13 13:05:00,67.8,67.83,67.77,67.8,6700.0,42.2523,42.271,42.2336,42.2523,6700.0
2008-05-13 13:10:00,67.79,67.85,67.72,67.78,15700.0,42.2461,42.2835,42.2025,42.2399,15700.0
2008-05-13 13:15:00,67.79,67.8,67.71,67.73,14400.0,42.2461,42.2523,42.1963,42.2087,14400.0
2008-05-13 13:20:00,67.72,67.84,67.71,67.76,14900.0,42.2025,42.2773,42.1963,42.2274,14900.0
2008-05-13 13:25:00,67.76,67.76,67.67,67.73,9100.0,42.2274,42.2274,42.1713,42.2087,9100.0
2008-05-13 13:30:00,67.72,67.9,67.72,67.82,18500.0,42.2025,42.3147,42.2025,42.2648,18500.0
2008-05-13 13:35:00,67.81,67.81,67.66,67.67,10700.0,42.2586,42.2586,42.1651,42.1713,10700.0
2008-05-13 13:40:00,67.67,67.67,67.58,67.6,20000.0,42.1713,42.1713,42.1152,42.1277,20000.0
2008-05-13 13:45:00,67.6,67.65,67.52,67.52,13800.0,42.1277,42.1589,42.0778,42.0778,13800.0
2008-05-13 13:50:00,67.52,67.73,67.52,67.72,18800.0,42.0778,42.2087,42.0778,42.2025,18800.0
2008-05-13 13:55:00,67.71,67.71,67.59,67.61,12800.0,42.1963,42.1963,42.1215,42.1339,12800.0
2008-05-13 14:00:00,67.62,67.81,67.58,67.79,13100.0,42.1402,42.2586,42.1152,42.2461,13100.0
2008-05-13 14:05:00,67.76,67.78,67.71,67.76,10700.0,42.2274,42.2399,42.1963,42.2274,10700.0
2008-05-13 14:10:00,67.75,67.77,67.6,67.68,12000.0,42.2212,42.2336,42.1277,42.1776,12000.0
2008-05-13 14:15:00,67.7,67.72,67.64,67.67,6500.0,42.19,42.2025,42.1526,42.1713,6500.0
2008-05-13 14:20:00,67.66,67.7,67.49,67.5,10700.0,42.1651,42.19,42.0592,42.0654,10700.0
2008-05-13 14:25:00,67.52,67.65,67.5,67.59,10100.0,42.0778,42.1589,42.0654,42.1215,10100.0
2008-05-13 14:30:00,67.59,67.64,67.56,67.64,9600.0,42.1215,42.1526,42.1028,42.1526,9600.0
2008-05-13 14:35:00,67.64,67.68,67.6,67.65,12700.0,42.1526,42.1776,42.1277,42.1589,12700.0
2008-05-13 14:40:00,67.65,67.69,67.61,67.68,12600.0,42.1589,42.1838,42.1339,42.1776,12600.0
2008-05-13 14:45:00,67.64,67.68,67.6,67.64,7800.0,42.1526,42.1776,42.1277,42.1526,7800.0
2008-05-13 14:50:00,67.65,67.67,67.58,67.62,23100.0,42.1589,42.1713,42.1152,42.1402,23100.0
2008-05-13 14:55:00,67.62,67.75,67.6,67.7,18700.0,42.1402,42.2212,42.1277,42.19,18700.0
2008-05-13 15:00:00,67.71,67.88,67.67,67.85,23700.0,42.1963,42.3022,42.1713,42.2835,23700.0
2008-05-13 15:05:00,67.86,67.88,67.71,67.74,28600.0,42.2897,42.3022,42.1963,42.215,28600.0
2008-05-13 15:10:00,67.75,67.81,67.69,67.69,23900.0,42.2212,42.2586,42.1838,42.1838,23900.0
2008-05-13 15:15:00,67.69,67.77,67.63,67.63,30600.0,42.1838,42.2336,42.1464,42.1464,30600.0
2008-05-13 15:20:00,67.64,67.66,67.49,67.53,18900.0,42.1526,42.1651,42.0592,42.0841,18900.0
2008-05-13 15:25:00,67.54,67.57,67.44,67.5,27600.0,42.0903,42.109,42.028,42.0654,27600.0
2008-05-13 15:30:00,67.5,67.58,67.49,67.56,21800.0,42.0654,42.1152,42.0592,42.1028,21800.0
2008-05-13 15:35:00,67.55,67.56,67.5,67.55,18000.0,42.0965,42.1028,42.0654,42.0965,18000.0
2008-05-13 15:40:00,67.56,67.56,67.49,67.5,34000.0,42.1028,42.1028,42.0592,42.0654,34000.0
2008-05-13 15:45:00,67.51,67.52,67.43,67.44,56500.0,42.0716,42.0778,42.0218,42.028,56500.0
2008-05-13 15:50:00,67.44,67.62,67.43,67.56,48500.0,42.028,42.1402,42.0218,42.1028,48500.0
2008-05-13 15:55:00,67.56,67.66,67.52,67.61,47800.0,42.1028,42.1651,42.0778,42.1339,47800.0
2008-05-14 09:30:00,67.7,68.22,67.7,67.98,30700.0,42.19,42.5141,42.19,42.3645,30700.0
2008-05-14 09:35:00,67.97,68.13,67.86,68.13,48100.0,42.3583,42.458,42.2897,42.458,48100.0
2008-05-14 09:40:00,68.09,68.19,67.94,67.95,21500.0,42.4331,42.4954,42.3396,42.3458,21500.0
2008-05-14 09:45:00,67.97,68.25,67.88,68.24,38900.0,42.3583,42.5328,42.3022,42.5265,38900.0
2008-05-14 09:50:00,68.24,68.37,68.07,68.16,42200.0,42.5265,42.6076,42.4206,42.4767,42200.0
2008-05-14 09:55:00,68.15,68.31,68.1,68.12,30600.0,42.4705,42.5702,42.4393,42.4518,30600.0
2008-05-14 10:00:00,68.11,68.26,67.94,68.08,38500.0,42.4455,42.539,42.3396,42.4268,38500.0
2008-05-14 10:05:00,68.07,68.23,67.98,68.2,30100.0,42.4206,42.5203,42.3645,42.5016,30100.0
2008-05-14 10:10:00,68.2,68.2,67.98,68.09,25700.0,42.5016,42.5016,42.3645,42.4331,25700.0
2008-05-14 10:15:00,68.08,68.1,67.98,68.04,13700.0,42.4268,42.4393,42.3645,42.4019,13700.0
2008-05-14 10:20:00,68.03,68.18,67.92,68.16,38400.0,42.3957,42.4892,42.3271,42.4767,38400.0
2008-05-14 10:25:00,68.16,68.21,68.14,68.17,46700.0,42.4767,42.5078,42.4642,42.4829,46700.0
2008-05-14 10:30:00,68.17,68.26,68.01,68.04,32100.0,42.4829,42.539,42.3832,42.4019,32100.0
2008-05-14 10:35:00,68.02,68.15,67.97,67.97,32500.0,42.3894,42.4705,42.3583,42.3583,32500.0
2008-05-14 10:40:00,67.98,68.08,67.96,68.04,31500.0,42.3645,42.4268,42.3521,42.4019,31500.0
2008-05-14 10:45:00,68.04,68.2,68.0,68.0,15100.0,42.4019,42.5016,42.377,42.377,15100.0
2008-05-14 10:50:00,68.01,68.07,68.0,68.06,6300.0,42.3832,42.4206,42.377,42.4144,6300.0
2008-05-14 10:55:00,68.06,68.06,67.77,67.91,16700.0,42.4144,42.4144,42.2336,42.3209,16700.0
2008-05-14 11:00:00,67.93,67.96,67.67,67.7,14800.0,42.3334,42.3521,42.1713,42.19,14800.0
2008-05-14 11:05:00,67.71,67.85,67.68,67.79,21900.0,42.1963,42.2835,42.1776,42.2461,21900.0
2008-05-14 11:10:00,67.79,67.8,67.65,67.71,15300.0,42.2461,42.2523,42.1589,42.1963,15300.0
2008-05-14 11:15:00,67.71,67.78,67.7,67.7,8900.0,42.1963,42.2399,42.19,42.19,8900.0
2008-05-14 11:20:00,67.7,67.8,67.7,67.75,8800.0,42.19,42.2523,42.19,42.2212,8800.0
2008-05-14 11:25:00,67.77,67.82,67.74,67.82,19900.0,42.2336,42.2648,42.215,42.2648,19900.0
2008-05-14 11:30:00,67.82,67.89,67.79,67.82,14900.0,42.2648,42.3084,42.2461,42.2648,14900.0
2008-05-14 11:35:00,67.8,67.88,67.8,67.86,13900.0,42.2523,42.3022,42.2523,42.2897,13900.0
2008-05-14 11:40:00,67.82,67.93,67.82,67.91,14200.0,42.2648,42.3334,42.2648,42.3209,14200.0
2008-05-14 11:45:00,67.89,67.92,67.87,67.89,6600.0,42.3084,42.3271,42.296,42.3084,6600.0
2008-05-14 11:50:00,67.88,67.88,67.79,67.79,7200.0,42.3022,42.3022,42.2461,42.2461,7200.0
2008-05-14 11:55:00,67.81,67.85,67.7,67.73,6400.0,42.2586,42.2835,42.19,42.2087,6400.0
2008-05-14 12:00:00,67.76,67.83,67.75,67.83,11000.0,42.2274,42.271,42.2212,42.271,11000.0
2008-05-14 12:05:00,67.82,67.82,67.74,67.78,6700.0,42.2648,42.2648,42.215,42.2399,6700.0
2008-05-14 12:10:00,67.75,67.84,67.52,67.79,11400.0,42.2212,42.2773,42.0778,42.2461,11400.0
2008-05-14 12:15:00,67.79,67.79,67.76,67.76,4900.0,42.2461,42.2461,42.2274,42.2274,4900.0
2008-05-14 12:20:00,67.76,67.76,67.68,67.69,3700.0,42.2274,42.2274,42.1776,42.1838,3700.0
2008-05-14 12:25:00,67.72,67.79,67.68,67.72,10700.0,42.2025,42.2461,42.1776,42.2025,10700.0
2008-05-14 12:30:00,67.71,67.75,67.7,67.71,6600.0,42.1963,42.2212,42.19,42.1963,6600.0
2008-05-14 12:35:00,67.71,67.72,67.63,67.65,9600.0,42.1963,42.2025,42.1464,42.1589,9600.0
2008-05-14 12:40:00,67.66,67.66,67.55,67.57,9100.0,42.1651,42.1651,42.0965,42.109,9100.0
2008-05-14 12:45:00,67.58,67.61,67.57,67.58,6500.0,42.1152,42.1339,42.109,42.1152,6500.0
2008-05-14 12:50:00,67.58,67.66,67.54,67.66,11100.0,42.1152,42.1651,42.0903,42.1651,11100.0
2008-05-14 12:55:00,67.67,67.68,67.62,67.62,5100.0,42.1713,42.1776,42.1402,42.1402,5100.0
2008-05-14 13:00:00,67.64,67.74,67.61,67.62,22200.0,42.1526,42.215,42.1339,42.1402,22200.0
2008-05-14 13:05:00,67.63,67.79,67.62,67.74,11900.0,42.1464,42.2461,42.1402,42.215,11900.0
2008-05-14 13:10:00,67.76,67.93,67.75,67.91,7800.0,42.2274,42.3334,42.2212,42.3209,7800.0
2008-05-14 13:15:00,67.91,67.97,67.85,67.97,4700.0,42.3209,42.3583,42.2835,42.3583,4700.0
2008-05-14 13:20:00,67.97,67.98,67.92,67.94,3900.0,42.3583,42.3645,42.3271,42.3396,3900.0
2008-05-14 13:25:00,67.94,67.96,67.9,67.92,9700.0,42.3396,42.3521,42.3147,42.3271,9700.0
2008-05-14 13:30:00,67.94,67.98,67.88,67.96,9500.0,42.3396,42.3645,42.3022,42.3521,9500.0
2008-05-14 13:35:00,67.93,67.98,67.9,67.9,5500.0,42.3334,42.3645,42.3147,42.3147,5500.0
2008-05-14 13:40:00,67.89,67.94,67.86,67.86,9300.0,42.3084,42.3396,42.2897,42.2897,9300.0
2008-05-14 13:45:00,67.86,68.02,67.75,67.77,13700.0,42.2897,42.3894,42.2212,42.2336,13700.0
2008-05-14 13:50:00,67.75,67.77,67.72,67.74,7400.0,42.2212,42.2336,42.2025,42.215,7400.0
2008-05-14 13:55:00,67.73,67.84,67.71,67.79,4900.0,42.2087,42.2773,42.1963,42.2461,4900.0
2008-05-14 14:00:00,67.81,67.86,67.75,67.78,8500.0,42.2586,42.2897,42.2212,42.2399,8500.0
2008-05-14 14:05:00,67.81,67.86,67.77,67.85,7500.0,42.2586,42.2897,42.2336,42.2835,7500.0
2008-05-14 14:10:00,67.85,67.92,67.82,67.92,8600.0,42.2835,42.3271,42.2648,42.3271,8600.0
2008-05-14 14:15:00,67.91,67.94,67.86,67.93,9800.0,42.3209,42.3396,42.2897,42.3334,9800.0
2008-05-14 14:20:00,67.9,67.91,67.84,67.87,4300.0,42.3147,42.3209,42.2773,42.296,4300.0
2008-05-14 14:25:00,67.87,67.94,67.83,67.85,18400.0,42.296,42.3396,42.271,42.2835,18400.0
2008-05-14 14:30:00,67.87,67.96,67.85,67.94,19600.0,42.296,42.3521,42.2835,42.3396,19600.0
2008-05-14 14:35:00,67.95,68.02,67.92,67.98,18300.0,42.3458,42.3894,42.3271,42.3645,18300.0
2008-05-14 14:40:00,67.97,68.1,67.96,68.0,14100.0,42.3583,42.4393,42.3521,42.377,14100.0
2008-05-14 14:45:00,68.02,68.02,67.96,68.0,6700.0,42.3894,42.3894,42.3521,42.377,6700.0
2008-05-14 14:50:00,68.01,68.01,67.9,67.95,15200.0,42.3832,42.3832,42.3147,42.3458,15200.0
2008-05-14 14:55:00,67.96,67.98,67.92,67.96,7900.0,42.3521,42.3645,42.3271,42.3521,7900.0
2008-05-14 15:00:00,67.97,68.0,67.88,67.92,14200.0,42.3583,42.377,42.3022,42.3271,14200.0
2008-05-14 15:05:00,67.93,67.94,67.89,67.9,10300.0,42.3334,42.3396,42.3084,42.3147,10300.0
2008-05-14 15:10:00,67.91,67.96,67.88,67.9,11400.0,42.3209,42.3521,42.3022,42.3147,11400.0
2008-05-14 15:15:00,67.91,68.01,67.9,67.94,12800.0,42.3209,42.3832,42.3147,42.3396,12800.0
2008-05-14 15:20:00,67.94,67.94,67.8,67.86,30600.0,42.3396,42.3396,42.2523,42.2897,30600.0
2008-05-14 15:25:00,67.85,67.89,67.73,67.82,22800.0,42.2835,42.3084,42.2087,42.2648,22800.0
2008-05-14 15:30:00,67.84,67.89,67.79,67.88,28000.0,42.2773,42.3084,42.2461,42.3022,28000.0
2008-05-14 15:35:00,67.89,67.92,67.79,67.88,25900.0,42.3084,42.3271,42.2461,42.3022,25900.0
2008-05-14 15:40:00,67.9,67.94,67.77,67.8,27600.0,42.3147,42.3396,42.2336,42.2523,27600.0
2008-05-14 15:45:00,67.79,67.89,67.73,67.82,21600.0,42.2461,42.3084,42.2087,42.2648,21600.0
2008-05-14 15:50:00,67.82,67.89,67.72,67.8,43800.0,42.2648,42.3084,42.2025,42.2523,43800.0
2008-05-14 15:55:00,67.79,67.94,67.76,67.89,47200.0,42.2461,42.3396,42.2274,42.3084,47200.0
2008-05-15 09:30:00,67.87,67.97,67.59,67.97,19300.0,42.296,42.3583,42.1215,42.3583,19300.0
2008-05-15 09:35:00,67.98,68.09,67.82,67.82,16200.0,42.3645,42.4331,42.2648,42.2648,16200.0
2008-05-15 09:40:00,67.84,68.01,67.82,67.84,15200.0,42.2773,42.3832,42.2648,42.2773,15200.0
2008-05-15 09:45:00,67.8,67.86,67.5,67.74,20600.0,42.2523,42.2897,42.0654,42.215,20600.0
2008-05-15 09:50:00,67.74,67.79,67.63,67.67,19700.0,42.215,42.2461,42.1464,42.1713,19700.0
2008-05-15 09:55:00,67.69,67.79,67.65,67.71,16500.0,42.1838,42.2461,42.1589,42.1963,16500.0
2008-05-15 10:00:00,67.75,67.88,67.61,67.72,30000.0,42.2212,42.3022,42.1339,42.2025,30000.0
2008-05-15 10:05:00,67.69,67.9,67.69,67.88,22100.0,42.1838,42.3147,42.1838,42.3022,22100.0
2008-05-15 10:10:00,67.9,67.92,67.56,67.59,20200.0,42.3147,42.3271,42.1028,42.1215,20200.0
2008-05-15 10:15:00,67.61,67.76,67.54,67.75,19100.0,42.1339,42.2274,42.0903,42.2212,19100.0
2008-05-15 10:20:00,67.76,68.0,67.68,67.75,47800.0,42.2274,42.377,42.1776,42.2212,47800.0
2008-05-15 10:25:00,67.75,67.86,67.58,67.66,16500.0,42.2212,42.2897,42.1152,42.1651,16500.0
2008-05-15 10:30:00,67.67,67.77,67.6,67.68,16700.0,42.1713,42.2336,42.1277,42.1776,16700.0
2008-05-15 10:35:00,67.69,67.85,67.67,67.84,19100.0,42.1838,42.2835,42.1713,42.2773,19100.0
2008-05-15 10:40:00,67.83,67.92,67.81,67.85,14700.0,42.271,42.3271,42.2586,42.2835,14700.0
2008-05-15 10:45:00,67.86,67.96,67.81,67.82,11300.0,42.2897,42.3521,42.2586,42.2648,11300.0
2008-05-15 10:50:00,67.83,67.84,67.78,67.84,9000.0,42.271,42.2773,42.2399,42.2773,9000.0
2008-05-15 10:55:00,67.89,67.93,67.87,67.87,16000.0,42.3084,42.3334,42.296,42.296,16000.0
2008-05-15 11:00:00,67.87,68.0,67.87,68.0,20200.0,42.296,42.377,42.296,42.377,20200.0
2008-05-15 11:05:00,68.01,68.03,67.88,67.9,10700.0,42.3832,42.3957,42.3022,42.3147,10700.0
2008-05-15 11:10:00,67.88,67.91,67.79,67.79,8800.0,42.3022,42.3209,42.2461,42.2461,8800.0
2008-05-15 11:15:00,67.81,67.82,67.75,67.76,17100.0,42.2586,42.2648,42.2212,42.2274,17100.0
2008-05-15 11:20:00,67.76,67.84,67.67,67.79,26100.0,42.2274,42.2773,42.1713,42.2461,26100.0
2008-05-15 11:25:00,67.77,67.85,67.72,67.82,4500.0,42.2336,42.2835,42.2025,42.2648,4500.0
2008-05-15 11:30:00,67.83,67.88,67.81,67.81,8400.0,42.271,42.3022,42.2586,42.2586,8400.0
2008-05-15 11:35:00,67.8,67.81,67.69,67.72,17400.0,42.2523,42.2586,42.1838,42.2025,17400.0
2008-05-15 11:40:00,67.75,67.84,67.72,67.84,17900.0,42.2212,42.2773,42.2025,42.2773,17900.0
2008-05-15 11:45:00,67.8,67.86,67.79,67.8,6200.0,42.2523,42.2897,42.2461,42.2523,6200.0
2008-05-15 11:50:00,67.8,67.83,67.71,67.83,12300.0,42.2523,42.271,42.1963,42.271,12300.0
2008-05-15 11:55:00,67.81,67.87,67.8,67.8,9300.0,42.2586,42.296,42.2523,42.2523,9300.0
2008-05-15 12:00:00,67.8,67.87,67.77,67.87,20000.0,42.2523,42.296,42.2336,42.296,20000.0
2008-05-15 12:05:00,67.85,67.9,67.83,67.83,17600.0,42.2835,42.3147,42.271,42.271,17600.0
2008-05-15 12:10:00,67.83,67.91,67.81,67.91,30300.0,42.271,42.3209,42.2586,42.3209,30300.0
2008-05-15 12:15:00,67.91,68.05,67.86,67.96,19600.0,42.3209,42.4081,42.2897,42.3521,19600.0
2008-05-15 12:20:00,67.98,68.25,67.96,68.23,23900.0,42.3645,42.5328,42.3521,42.5203,23900.0
2008-05-15 12:25:00,68.21,68.34,68.11,68.31,16100.0,42.5078,42.5889,42.4455,42.5702,16100.0
2008-05-15 12:30:00,68.31,68.48,68.27,68.48,26700.0,42.5702,42.6761,42.5452,42.6761,26700.0
2008-05-15 12:35:00,68.46,68.72,68.46,68.72,30400.0,42.6636,42.8257,42.6636,42.8257,30400.0
2008-05-15 12:40:00,68.72,68.85,68.6,68.62,29900.0,42.8257,42.9067,42.7509,42.7634,29900.0
2008-05-15 12:45:00,68.62,68.69,68.6,68.64,10000.0,42.7634,42.807,42.7509,42.7758,10000.0
2008-05-15 12:50:00,68.62,68.66,68.56,68.61,13000.0,42.7634,42.7883,42.726,42.7571,13000.0
2008-05-15 12:55:00,68.6,68.74,68.54,68.74,12900.0,42.7509,42.8381,42.7135,42.8381,12900.0
2008-05-15 13:00:00,68.71,68.9,68.67,68.9,13700.0,42.8194,42.9379,42.7945,42.9379,13700.0
2008-05-15 13:05:00,68.9,68.99,68.72,68.72,17500.0,42.9379,42.9939,42.8257,42.8257,17500.0
2008-05-15 13:10:00,68.73,68.91,68.72,68.89,12800.0,42.8319,42.9441,42.8257,42.9316,12800.0
2008-05-15 13:15:00,68.9,68.92,68.79,68.83,15900.0,42.9379,42.9503,42.8693,42.8942,15900.0
2008-05-15 13:20:00,68.8,68.93,68.71,68.92,18600.0,42.8755,42.9565,42.8194,42.9503,18600.0
2008-05-15 13:25:00,68.9,68.93,68.84,68.85,9400.0,42.9379,42.9565,42.9005,42.9067,9400.0
2008-05-15 13:30:00,68.87,68.9,68.69,68.69,12300.0,42.9192,42.9379,42.807,42.807,12300.0
2008-05-15 13:35:00,68.7,68.76,68.51,68.56,46800.0,42.8132,42.8506,42.6948,42.726,46800.0
2008-05-15 13:40:00,68.56,68.71,68.54,68.66,13600.0,42.726,42.8194,42.7135,42.7883,13600.0
2008-05-15 13:45:00,68.67,68.87,68.66,68.8,15200.0,42.7945,42.9192,42.7883,42.8755,15200.0
2008-05-15 13:50:00,68.78,68.78,68.63,68.63,15600.0,42.8631,42.8631,42.7696,42.7696,15600.0
2008-05-15 13:55:00,68.6,68.8,68.6,68.72,11400.0,42.7509,42.8755,42.7509,42.8257,11400.0
2008-05-15 14:00:00,68.72,68.8,68.7,68.72,13100.0,42.8257,42.8755,42.8132,42.8257,13100.0
2008-05-15 14:05:00,68.71,68.9,68.71,68.85,18900.0,42.8194,42.9379,42.8194,42.9067,18900.0
2008-05-15 14:10:00,68.84,68.97,68.81,68.89,23500.0,42.9005,42.9815,42.8818,42.9316,23500.0
2008-05-15 14:15:00,68.86,68.93,68.8,68.83,14500.0,42.9129,42.9565,42.8755,42.8942,14500.0
2008-05-15 14:20:00,68.84,68.95,68.74,68.74,10800.0,42.9005,42.969,42.8381,42.8381,10800.0
2008-05-15 14:25:00,68.74,68.77,68.56,68.63,14200.0,42.8381,42.8568,42.726,42.7696,14200.0
2008-05-15 14:30:00,68.62,68.71,68.54,68.69,10300.0,42.7634,42.8194,42.7135,42.807,10300.0
2008-05-15 14:35:00,68.66,68.78,68.66,68.74,9700.0,42.7883,42.8631,42.7883,42.8381,9700.0
2008-05-15 14:40:00,68.74,68.79,68.71,68.78,13700.0,42.8381,42.8693,42.8194,42.8631,13700.0
2008-05-15 14:45:00,68.78,68.8,68.68,68.71,15000.0,42.8631,42.8755,42.8007,42.8194,15000.0
2008-05-15 14:50:00,68.73,68.89,68.72,68.87,17900.0,42.8319,42.9316,42.8257,42.9192,17900.0
2008-05-15 14:55:00,68.87,68.88,68.78,68.81,14900.0,42.9192,42.9254,42.8631,42.8818,14900.0
2008-05-15 15:00:00,68.8,68.82,68.69,68.73,22900.0,42.8755,42.888,42.807,42.8319,22900.0
2008-05-15 15:05:00,68.73,68.85,68.65,68.81,25600.0,42.8319,42.9067,42.7821,42.8818,25600.0
2008-05-15 15:10:00,68.82,68.93,68.78,68.79,22300.0,42.888,42.9565,42.8631,42.8693,22300.0
2008-05-15 15:15:00,68.79,68.9,68.79,68.86,15400.0,42.8693,42.9379,42.8693,42.9129,15400.0
2008-05-15 15:20:00,68.86,68.86,68.67,68.77,17000.0,42.9129,42.9129,42.7945,42.8568,17000.0
2008-05-15 15:25:00,68.78,68.85,68.77,68.83,15600.0,42.8631,42.9067,42.8568,42.8942,15600.0
2008-05-15 15:30:00,68.85,68.87,68.81,68.86,22500.0,42.9067,42.9192,42.8818,42.9129,22500.0
2008-05-15 15:35:00,68.85,69.09,68.85,69.01,44000.0,42.9067,43.0563,42.9067,43.0064,44000.0
2008-05-15 15:40:00,69.02,69.21,68.98,69.18,35200.0,43.0126,43.131,42.9877,43.1123,35200.0
2008-05-15 15:45:00,69.19,69.36,69.19,69.33,40500.0,43.1186,43.2245,43.1186,43.2058,40500.0
2008-05-15 15:50:00,69.32,69.36,69.23,69.23,33500.0,43.1996,43.2245,43.1435,43.1435,33500.0
2008-05-15 15:55:00,69.25,69.32,69.18,69.32,59700.0,43.156,43.1996,43.1123,43.1996,59700.0
2008-05-16 09:30:00,69.37,69.37,68.76,68.96,224000.0,43.2308,43.2308,42.8506,42.9752,224000.0
2008-05-16 09:35:00,68.98,69.25,68.55,68.55,27600.0,42.9877,43.156,42.7197,42.7197,27600.0
2008-05-16 09:40:00,68.55,68.59,68.11,68.3,43500.0,42.7197,42.7447,42.4455,42.5639,43500.0
2008-05-16 09:45:00,68.32,68.35,68.05,68.2,26000.0,42.5764,42.5951,42.4081,42.5016,26000.0
2008-05-16 09:50:00,68.2,68.34,68.15,68.22,18200.0,42.5016,42.5889,42.4705,42.5141,18200.0
2008-05-16 09:55:00,68.2,68.42,68.13,68.21,41400.0,42.5016,42.6387,42.458,42.5078,41400.0
2008-05-16 10:00:00,68.2,68.21,67.96,67.99,48600.0,42.5016,42.5078,42.3521,42.3707,48600.0
2008-05-16 10:05:00,67.98,68.06,67.91,67.92,23700.0,42.3645,42.4144,42.3209,42.3271,23700.0
2008-05-16 10:10:00,67.93,68.07,67.85,67.98,21900.0,42.3334,42.4206,42.2835,42.3645,21900.0
2008-05-16 10:15:00,68.0,68.23,68.0,68.14,13200.0,42.377,42.5203,42.377,42.4642,13200.0
2008-05-16 10:20:00,68.15,68.19,67.84,68.01,32800.0,42.4705,42.4954,42.2773,42.3832,32800.0
2008-05-16 10:25:00,68.01,68.18,67.93,68.18,10200.0,42.3832,42.4892,42.3334,42.4892,10200.0
2008-05-16 10:30:00,68.17,68.23,68.06,68.11,17700.0,42.4829,42.5203,42.4144,42.4455,17700.0
2008-05-16 10:35:00,68.12,68.19,67.97,68.13,19800.0,42.4518,42.4954,42.3583,42.458,19800.0
2008-05-16 10:40:00,68.14,68.17,67.84,67.84,19800.0,42.4642,42.4829,42.2773,42.2773,19800.0
2008-05-16 10:45:00,67.84,67.92,67.75,67.81,22000.0,42.2773,42.3271,42.2212,42.2586,22000.0
2008-05-16 10:50:00,67.79,67.85,67.68,67.71,9800.0,42.2461,42.2835,42.1776,42.1963,9800.0
2008-05-16 10:55:00,67.71,67.75,67.64,67.66,9500.0,42.1963,42.2212,42.1526,42.1651,9500.0
2008-05-16 11:00:00,67.64,67.82,67.59,67.7,15600.0,42.1526,42.2648,42.1215,42.19,15600.0
2008-05-16 11:05:00,67.72,67.84,67.63,67.66,23400.0,42.2025,42.2773,42.1464,42.1651,23400.0
2008-05-16 11:10:00,67.66,67.7,67.46,67.53,27700.0,42.1651,42.19,42.0405,42.0841,27700.0
2008-05-16 11:15:00,67.54,67.54,67.43,67.46,27100.0,42.0903,42.0903,42.0218,42.0405,27100.0
2008-05-16 11:20:00,67.47,67.49,67.3,67.3,23800.0,42.0467,42.0592,41.9407,41.9407,23800.0
2008-05-16 11:25:00,67.3,67.43,67.3,67.41,13000.0,41.9407,42.0218,41.9407,42.0093,13000.0
2008-05-16 11:30:00,67.43,67.55,67.41,67.54,13000.0,42.0218,42.0965,42.0093,42.0903,13000.0
2008-05-16 11:35:00,67.54,67.56,67.5,67.5,16300.0,42.0903,42.1028,42.0654,42.0654,16300.0
2008-05-16 11:40:00,67.5,67.52,67.34,67.36,36800.0,42.0654,42.0778,41.9657,41.9781,36800.0
2008-05-16 11:45:00,67.38,67.44,67.35,67.39,11500.0,41.9906,42.028,41.9719,41.9968,11500.0
2008-05-16 11:50:00,67.39,67.44,67.31,67.37,18400.0,41.9968,42.028,41.947,41.9844,18400.0
2008-05-16 11:55:00,67.37,67.5,67.36,67.48,29200.0,41.9844,42.0654,41.9781,42.0529,29200.0
2008-05-16 12:00:00,67.49,67.53,67.45,67.51,19600.0,42.0592,42.0841,42.0342,42.0716,19600.0
2008-05-16 12:05:00,67.52,67.61,67.5,67.6,14300.0,42.0778,42.1339,42.0654,42.1277,14300.0
2008-05-16 12:10:00,67.6,67.71,67.56,67.71,19300.0,42.1277,42.1963,42.1028,42.1963,19300.0
2008-05-16 12:15:00,67.69,67.77,67.65,67.75,8900.0,42.1838,42.2336,42.1589,42.2212,8900.0
2008-05-16 12:20:00,67.76,67.76,67.7,67.73,11600.0,42.2274,42.2274,42.19,42.2087,11600.0
2008-05-16 12:25:00,67.72,67.9,67.72,67.88,9400.0,42.2025,42.3147,42.2025,42.3022,9400.0
2008-05-16 12:30:00,67.91,67.99,67.88,67.91,26300.0,42.3209,42.3707,42.3022,42.3209,26300.0
2008-05-16 12:35:00,67.91,68.04,67.9,68.0,32800.0,42.3209,42.4019,42.3147,42.377,32800.0
2008-05-16 12:40:00,68.01,68.1,67.98,68.1,17800.0,42.3832,42.4393,42.3645,42.4393,17800.0
2008-05-16 12:45:00,68.13,68.17,68.07,68.09,20400.0,42.458,42.4829,42.4206,42.4331,20400.0
2008-05-16 12:50:00,68.06,68.22,68.06,68.2,24000.0,42.4144,42.5141,42.4144,42.5016,24000.0
2008-05-16 12:55:00,68.21,68.28,68.18,68.21,20300.0,42.5078,42.5515,42.4892,42.5078,20300.0
2008-05-16 13:00:00,68.18,68.26,68.15,68.24,22200.0,42.4892,42.539,42.4705,42.5265,22200.0
2008-05-16 13:05:00,68.24,68.24,68.23,68.23,13800.0,42.5265,42.5265,42.5203,42.5203,13800.0
2008-05-16 13:10:00,68.23,68.23,68.03,68.06,17400.0,42.5203,42.5203,42.3957,42.4144,17400.0
2008-05-16 13:15:00,68.05,68.07,68.0,68.02,23000.0,42.4081,42.4206,42.377,42.3894,23000.0
2008-05-16 13:20:00,68.02,68.17,68.0,68.15,7600.0,42.3894,42.4829,42.377,42.4705,7600.0
2008-05-16 13:25:00,68.16,68.16,68.07,68.11,9500.0,42.4767,42.4767,42.4206,42.4455,9500.0
2008-05-16 13:30:00,68.1,68.18,68.08,68.17,12700.0,42.4393,42.4892,42.4268,42.4829,12700.0
2008-05-16 13:35:00,68.19,68.19,68.05,68.05,19400.0,42.4954,42.4954,42.4081,42.4081,19400.0
2008-05-16 13:40:00,68.06,68.09,68.05,68.08,11400.0,42.4144,42.4331,42.4081,42.4268,11400.0
2008-05-16 13:45:00,68.08,68.09,67.98,68.0,41900.0,42.4268,42.4331,42.3645,42.377,41900.0
2008-05-16 13:50:00,67.98,68.02,67.94,67.98,35600.0,42.3645,42.3894,42.3396,42.3645,35600.0
2008-05-16 13:55:00,67.99,68.09,67.94,68.0,31700.0,42.3707,42.4331,42.3396,42.377,31700.0
2008-05-16 14:00:00,68.0,68.0,67.97,67.97,26500.0,42.377,42.377,42.3583,42.3583,26500.0
2008-05-16 14:05:00,67.99,67.99,67.94,67.97,18900.0,42.3707,42.3707,42.3396,42.3583,18900.0
2008-05-16 14:10:00,67.97,68.05,67.97,68.03,14100.0,42.3583,42.4081,42.3583,42.3957,14100.0
2008-05-16 14:15:00,68.0,68.05,67.98,67.98,19700.0,42.377,42.4081,42.3645,42.3645,19700.0
2008-05-16 14:20:00,67.99,68.04,67.98,68.03,10900.0,42.3707,42.4019,42.3645,42.3957,10900.0
2008-05-16 14:25:00,68.01,68.01,67.84,67.98,17500.0,42.3832,42.3832,42.2773,42.3645,17500.0
2008-05-16 14:30:00,67.99,67.99,67.9,67.91,14600.0,42.3707,42.3707,42.3147,42.3209,14600.0
2008-05-16 14:35:00,67.9,67.99,67.9,67.96,9800.0,42.3147,42.3707,42.3147,42.3521,9800.0
2008-05-16 14:40:00,67.94,67.97,67.91,67.97,12800.0,42.3396,42.3583,42.3209,42.3583,12800.0
2008-05-16 14:45:00,67.97,68.04,67.95,67.98,15000.0,42.3583,42.4019,42.3458,42.3645,15000.0
2008-05-16 14:50:00,67.98,68.09,67.96,68.09,7500.0,42.3645,42.4331,42.3521,42.4331,7500.0
2008-05-16 14:55:00,68.08,68.14,68.05,68.05,12400.0,42.4268,42.4642,42.4081,42.4081,12400.0
2008-05-16 15:00:00,68.05,68.1,68.01,68.05,21100.0,42.4081,42.4393,42.3832,42.4081,21100.0
2008-05-16 15:05:00,68.06,68.21,68.05,68.14,17900.0,42.4144,42.5078,42.4081,42.4642,17900.0
2008-05-16 15:10:00,68.14,68.18,68.05,68.05,26200.0,42.4642,42.4892,42.4081,42.4081,26200.0
2008-05-16 15:15:00,68.05,68.23,68.05,68.21,30400.0,42.4081,42.5203,42.4081,42.5078,30400.0
2008-05-16 15:20:00,68.2,68.22,68.14,68.14,27300.0,42.5016,42.5141,42.4642,42.4642,27300.0
2008-05-16 15:25:00,68.16,68.19,68.07,68.16,28000.0,42.4767,42.4954,42.4206,42.4767,28000.0
2008-05-16 15:30:00,68.16,68.19,68.1,68.15,38100.0,42.4767,42.4954,42.4393,42.4705,38100.0
2008-05-16 15:35:00,68.14,68.18,68.1,68.1,34100.0,42.4642,42.4892,42.4393,42.4393,34100.0
2008-05-16 15:40:00,68.1,68.13,67.91,67.91,44200.0,42.4393,42.458,42.3209,42.3209,44200.0
2008-05-16 15:45:00,67.91,67.93,67.83,67.92,34600.0,42.3209,42.3334,42.271,42.3271,34600.0
2008-05-16 15:50:00,67.91,68.02,67.91,67.99,61600.0,42.3209,42.3894,42.3209,42.3707,61600.0
2008-05-16 15:55:00,67.99,68.06,67.95,68.02,66700.0,42.3707,42.4144,42.3458,42.3894,66700.0
2008-05-19 09:30:00,68.14,68.22,67.8,68.11,21800.0,42.4642,42.5141,42.2523,42.4455,21800.0
2008-05-19 09:35:00,68.07,68.3,68.01,68.07,16500.0,42.4206,42.5639,42.3832,42.4206,16500.0
2008-05-19 09:40:00,68.06,68.1,67.82,67.85,19600.0,42.4144,42.4393,42.2648,42.2835,19600.0
2008-05-19 09:45:00,67.83,68.14,67.83,68.11,14800.0,42.271,42.4642,42.271,42.4455,14800.0
2008-05-19 09:50:00,68.09,68.27,68.03,68.27,10200.0,42.4331,42.5452,42.3957,42.5452,10200.0
2008-05-19 09:55:00,68.28,68.33,68.04,68.33,12900.0,42.5515,42.5826,42.4019,42.5826,12900.0
2008-05-19 10:00:00,68.31,68.33,68.09,68.27,16300.0,42.5702,42.5826,42.4331,42.5452,16300.0
2008-05-19 10:05:00,68.27,68.28,68.05,68.16,23400.0,42.5452,42.5515,42.4081,42.4767,23400.0
2008-05-19 10:10:00,68.16,68.3,68.11,68.29,19300.0,42.4767,42.5639,42.4455,42.5577,19300.0
2008-05-19 10:15:00,68.3,68.4,68.18,68.35,20900.0,42.5639,42.6263,42.4892,42.5951,20900.0
2008-05-19 10:20:00,68.37,68.49,68.3,68.46,23000.0,42.6076,42.6823,42.5639,42.6636,23000.0
2008-05-19 10:25:00,68.48,68.54,68.41,68.45,17900.0,42.6761,42.7135,42.6325,42.6574,17900.0
2008-05-19 10:30:00,68.45,68.48,68.38,68.42,15600.0,42.6574,42.6761,42.6138,42.6387,15600.0
2008-05-19 10:35:00,68.41,68.6,68.4,68.54,23900.0,42.6325,42.7509,42.6263,42.7135,23900.0
2008-05-19 10:40:00,68.52,68.55,68.42,68.44,13500.0,42.701,42.7197,42.6387,42.6512,13500.0
2008-05-19 10:45:00,68.47,68.5,68.38,68.46,11800.0,42.6699,42.6886,42.6138,42.6636,11800.0
2008-05-19 10:50:00,68.43,68.57,68.41,68.53,15800.0,42.645,42.7322,42.6325,42.7073,15800.0
2008-05-19 10:55:00,68.53,68.59,68.43,68.55,10900.0,42.7073,42.7447,42.645,42.7197,10900.0
2008-05-19 11:00:00,68.51,68.57,68.49,68.52,11000.0,42.6948,42.7322,42.6823,42.701,11000.0
2008-05-19 11:05:00,68.54,68.59,68.49,68.58,14500.0,42.7135,42.7447,42.6823,42.7384,14500.0
2008-05-19 11:10:00,68.58,68.64,68.53,68.6,12500.0,42.7384,42.7758,42.7073,42.7509,12500.0
2008-05-19 11:15:00,68.6,68.63,68.47,68.59,39600.0,42.7509,42.7696,42.6699,42.7447,39600.0
2008-05-19 11:20:00,68.59,68.63,68.52,68.55,20600.0,42.7447,42.7696,42.701,42.7197,20600.0
2008-05-19 11:25:00,68.54,68.64,68.42,68.64,50300.0,42.7135,42.7758,42.6387,42.7758,50300.0
2008-05-19 11:30:00,68.64,68.82,68.59,68.78,38200.0,42.7758,42.888,42.7447,42.8631,38200.0
2008-05-19 11:35:00,68.79,68.92,68.75,68.9,24600.0,42.8693,42.9503,42.8444,42.9379,24600.0
2008-05-19 11:40:00,68.89,68.92,68.83,68.83,13700.0,42.9316,42.9503,42.8942,42.8942,13700.0
2008-05-19 11:45:00,68.86,68.9,68.73,68.79,20100.0,42.9129,42.9379,42.8319,42.8693,20100.0
2008-05-19 11:50:00,68.77,68.77,68.68,68.68,9100.0,42.8568,42.8568,42.8007,42.8007,9100.0
2008-05-19 11:55:00,68.67,68.7,68.56,68.67,12000.0,42.7945,42.8132,42.726,42.7945,12000.0
2008-05-19 12:00:00,68.65,68.74,68.58,68.71,12400.0,42.7821,42.8381,42.7384,42.8194,12400.0
2008-05-19 12:05:00,68.67,68.7,68.56,68.58,11500.0,42.7945,42.8132,42.726,42.7384,11500.0
2008-05-19 12:10:00,68.59,68.63,68.52,68.52,13000.0,42.7447,42.7696,42.701,42.701,13000.0
2008-05-19 12:15:00,68.57,68.64,68.53,68.59,10500.0,42.7322,42.7758,42.7073,42.7447,10500.0
2008-05-19 12:20:00,68.6,68.61,68.51,68.58,10700.0,42.7509,42.7571,42.6948,42.7384,10700.0
2008-05-19 12:25:00,68.58,68.61,68.53,68.59,10200.0,42.7384,42.7571,42.7073,42.7447,10200.0
2008-05-19 12:30:00,68.57,68.64,68.57,68.6,27700.0,42.7322,42.7758,42.7322,42.7509,27700.0
2008-05-19 12:35:00,68.61,68.65,68.48,68.59,15400.0,42.7571,42.7821,42.6761,42.7447,15400.0
2008-05-19 12:40:00,68.6,68.66,68.57,68.57,20400.0,42.7509,42.7883,42.7322,42.7322,20400.0
2008-05-19 12:45:00,68.6,68.6,68.48,68.53,6800.0,42.7509,42.7509,42.6761,42.7073,6800.0
2008-05-19 12:50:00,68.52,68.53,68.47,68.48,8300.0,42.701,42.7073,42.6699,42.6761,8300.0
2008-05-19 12:55:00,68.48,68.51,68.4,68.49,9500.0,42.6761,42.6948,42.6263,42.6823,9500.0
2008-05-19 13:00:00,68.52,68.59,68.48,68.57,30000.0,42.701,42.7447,42.6761,42.7322,30000.0
2008-05-19 13:05:00,68.56,68.6,68.48,68.49,9800.0,42.726,42.7509,42.6761,42.6823,9800.0
2008-05-19 13:10:00,68.48,68.48,68.37,68.44,8500.0,42.6761,42.6761,42.6076,42.6512,8500.0
2008-05-19 13:15:00,68.45,68.5,68.41,68.42,26600.0,42.6574,42.6886,42.6325,42.6387,26600.0
2008-05-19 13:20:00,68.44,68.47,68.4,68.46,11100.0,42.6512,42.6699,42.6263,42.6636,11100.0
2008-05-19 13:25:00,68.46,68.54,68.43,68.53,12000.0,42.6636,42.7135,42.645,42.7073,12000.0
2008-05-19 13:30:00,68.53,68.55,68.42,68.42,30900.0,42.7073,42.7197,42.6387,42.6387,30900.0
2008-05-19 13:35:00,68.43,68.43,68.36,68.42,7800.0,42.645,42.645,42.6013,42.6387,7800.0
2008-05-19 13:40:00,68.42,68.51,68.27,68.35,20300.0,42.6387,42.6948,42.5452,42.5951,20300.0
2008-05-19 13:45:00,68.34,68.34,68.22,68.25,17000.0,42.5889,42.5889,42.5141,42.5328,17000.0
2008-05-19 13:50:00,68.26,68.36,68.22,68.3,10400.0,42.539,42.6013,42.5141,42.5639,10400.0
2008-05-19 13:55:00,68.32,68.38,68.09,68.13,14400.0,42.5764,42.6138,42.4331,42.458,14400.0
2008-05-19 14:00:00,68.14,68.16,67.92,67.94,35900.0,42.4642,42.4767,42.3271,42.3396,35900.0
2008-05-19 14:05:00,67.94,67.96,67.83,67.87,46500.0,42.3396,42.3521,42.271,42.296,46500.0
2008-05-19 14:10:00,67.88,67.91,67.78,67.88,22900.0,42.3022,42.3209,42.2399,42.3022,22900.0
2008-05-19 14:15:00,67.88,67.88,67.58,67.68,34500.0,42.3022,42.3022,42.1152,42.1776,34500.0
2008-05-19 14:20:00,67.68,67.74,67.57,67.62,29100.0,42.1776,42.215,42.109,42.1402,29100.0
2008-05-19 14:25:00,67.6,67.68,67.41,67.5,35400.0,42.1277,42.1776,42.0093,42.0654,35400.0
2008-05-19 14:30:00,67.54,67.68,67.54,67.54,24300.0,42.0903,42.1776,42.0903,42.0903,24300.0
2008-05-19 14:35:00,67.54,67.64,67.51,67.54,21900.0,42.0903,42.1526,42.0716,42.0903,21900.0
2008-05-19 14:40:00,67.55,67.58,67.49,67.51,12700.0,42.0965,42.1152,42.0592,42.0716,12700.0
2008-05-19 14:45:00,67.5,67.56,67.47,67.55,13400.0,42.0654,42.1028,42.0467,42.0965,13400.0
2008-05-19 14:50:00,67.54,67.77,67.54,67.75,13900.0,42.0903,42.2336,42.0903,42.2212,13900.0
2008-05-19 14:55:00,67.74,67.74,67.65,67.73,16500.0,42.215,42.215,42.1589,42.2087,16500.0
2008-05-19 15:00:00,67.73,67.73,67.62,67.66,19700.0,42.2087,42.2087,42.1402,42.1651,19700.0
2008-05-19 15:05:00,67.64,67.66,67.59,67.66,14000.0,42.1526,42.1651,42.1215,42.1651,14000.0
2008-05-19 15:10:00,67.64,67.69,67.6,67.63,28700.0,42.1526,42.1838,42.1277,42.1464,28700.0
2008-05-19 15:15:00,67.64,67.68,67.53,67.62,14900.0,42.1526,42.1776,42.0841,42.1402,14900.0
2008-05-19 15:20:00,67.64,67.69,67.59,67.63,19200.0,42.1526,42.1838,42.1215,42.1464,19200.0
2008-05-19 15:25:00,67.63,67.63,67.5,67.52,23100.0,42.1464,42.1464,42.0654,42.0778,23100.0
2008-05-19 15:30:00,67.55,67.6,67.33,67.49,54900.0,42.0965,42.1277,41.9594,42.0592,54900.0
2008-05-19 15:35:00,67.5,67.5,67.1,67.14,52900.0,42.0654,42.0654,41.8161,41.841,52900.0
2008-05-19 15:40:00,67.15,67.39,67.13,67.39,54100.0,41.8473,41.9968,41.8348,41.9968,54100.0
2008-05-19 15:45:00,67.4,67.4,67.27,67.36,43700.0,42.0031,42.0031,41.9221,41.9781,43700.0
2008-05-19 15:50:00,67.37,67.44,67.34,67.43,45800.0,41.9844,42.028,41.9657,42.0218,45800.0
2008-05-19 15:55:00,67.44,67.44,67.27,67.29,75100.0,42.028,42.028,41.9221,41.9345,75100.0
2008-05-20 09:30:00,67.03,67.03,66.28,66.62,39100.0,41.7725,41.7725,41.3051,41.517,39100.0
2008-05-20 09:35:00,66.57,66.77,66.56,66.67,39600.0,41.4858,41.6105,41.4796,41.5481,39600.0
2008-05-20 09:40:00,66.67,66.75,66.32,66.36,36500.0,41.5481,41.598,41.33,41.3549,36500.0
2008-05-20 09:45:00,66.36,66.51,66.35,66.48,33800.0,41.3549,41.4484,41.3487,41.4297,33800.0
2008-05-20 09:50:00,66.47,66.68,66.43,66.52,35400.0,41.4235,41.5544,41.3986,41.4547,35400.0
2008-05-20 09:55:00,66.54,66.65,66.47,66.48,38800.0,41.4671,41.5357,41.4235,41.4297,38800.0
2008-05-20 10:00:00,66.48,66.53,66.29,66.31,35800.0,41.4297,41.4609,41.3113,41.3238,35800.0
2008-05-20 10:05:00,66.3,66.33,66.25,66.25,34800.0,41.3176,41.3363,41.2864,41.2864,34800.0
2008-05-20 10:10:00,66.25,66.42,66.24,66.39,48600.0,41.2864,41.3923,41.2802,41.3736,48600.0
2008-05-20 10:15:00,66.42,66.5,66.41,66.49,19000.0,41.3923,41.4422,41.3861,41.436,19000.0
2008-05-20 10:20:00,66.49,66.55,66.37,66.45,16400.0,41.436,41.4734,41.3612,41.411,16400.0
2008-05-20 10:25:00,66.45,66.68,66.42,66.66,15600.0,41.411,41.5544,41.3923,41.5419,15600.0
2008-05-20 10:30:00,66.68,66.71,66.62,66.65,34100.0,41.5544,41.5731,41.517,41.5357,34100.0
2008-05-20 10:35:00,66.66,66.75,66.63,66.73,40200.0,41.5419,41.598,41.5232,41.5855,40200.0
2008-05-20 10:40:00,66.73,66.86,66.72,66.84,57800.0,41.5855,41.6665,41.5793,41.6541,57800.0
2008-05-20 10:45:00,66.86,66.93,66.76,66.84,28600.0,41.6665,41.7102,41.6042,41.6541,28600.0
2008-05-20 10:50:00,66.84,66.91,66.62,66.71,31200.0,41.6541,41.6977,41.517,41.5731,31200.0
2008-05-20 10:55:00,66.71,66.83,66.68,66.78,34600.0,41.5731,41.6478,41.5544,41.6167,34600.0
2008-05-20 11:00:00,66.78,66.82,66.69,66.74,45100.0,41.6167,41.6416,41.5606,41.5918,45100.0
2008-05-20 11:05:00,66.74,66.79,66.61,66.62,26800.0,41.5918,41.6229,41.5107,41.517,26800.0
2008-05-20 11:10:00,66.66,66.75,66.62,66.64,16000.0,41.5419,41.598,41.517,41.5294,16000.0
2008-05-20 11:15:00,66.66,66.71,66.61,66.66,19100.0,41.5419,41.5731,41.5107,41.5419,19100.0
2008-05-20 11:20:00,66.67,66.67,66.61,66.62,14300.0,41.5481,41.5481,41.5107,41.517,14300.0
2008-05-20 11:25:00,66.64,66.72,66.62,66.72,16900.0,41.5294,41.5793,41.517,41.5793,16900.0
2008-05-20 11:30:00,66.72,66.78,66.6,66.61,38100.0,41.5793,41.6167,41.5045,41.5107,38100.0
2008-05-20 11:35:00,66.6,66.62,66.49,66.52,23500.0,41.5045,41.517,41.436,41.4547,23500.0
2008-05-20 11:40:00,66.49,66.56,66.44,66.51,15400.0,41.436,41.4796,41.4048,41.4484,15400.0
2008-05-20 11:45:00,66.52,66.59,66.49,66.55,25800.0,41.4547,41.4983,41.436,41.4734,25800.0
2008-05-20 11:50:00,66.53,66.55,66.39,66.44,12400.0,41.4609,41.4734,41.3736,41.4048,12400.0
2008-05-20 11:55:00,66.43,66.46,66.32,66.39,12300.0,41.3986,41.4173,41.33,41.3736,12300.0
2008-05-20 12:00:00,66.4,66.46,66.37,66.44,34900.0,41.3799,41.4173,41.3612,41.4048,34900.0
2008-05-20 12:05:00,66.45,66.47,66.42,66.45,11300.0,41.411,41.4235,41.3923,41.411,11300.0
2008-05-20 12:10:00,66.46,66.53,66.43,66.51,11400.0,41.4173,41.4609,41.3986,41.4484,11400.0
2008-05-20 12:15:00,66.51,66.52,66.44,66.47,5500.0,41.4484,41.4547,41.4048,41.4235,5500.0
2008-05-20 12:20:00,66.48,66.65,66.48,66.63,15800.0,41.4297,41.5357,41.4297,41.5232,15800.0
2008-05-20 12:25:00,66.66,66.68,66.59,66.59,7800.0,41.5419,41.5544,41.4983,41.4983,7800.0
2008-05-20 12:30:00,66.59,66.67,66.59,66.64,12800.0,41.4983,41.5481,41.4983,41.5294,12800.0
2008-05-20 12:35:00,66.62,66.68,66.62,66.66,7600.0,41.517,41.5544,41.517,41.5419,7600.0
2008-05-20 12:40:00,66.63,66.64,66.4,66.4,8000.0,41.5232,41.5294,41.3799,41.3799,8000.0
2008-05-20 12:45:00,66.41,66.42,66.34,66.38,6800.0,41.3861,41.3923,41.3425,41.3674,6800.0
2008-05-20 12:50:00,66.39,66.44,66.32,66.32,11600.0,41.3736,41.4048,41.33,41.33,11600.0
2008-05-20 12:55:00,66.32,66.4,66.3,66.33,14600.0,41.33,41.3799,41.3176,41.3363,14600.0
2008-05-20 13:00:00,66.32,66.4,66.31,66.34,10500.0,41.33,41.3799,41.3238,41.3425,10500.0
2008-05-20 13:05:00,66.34,66.42,66.3,66.34,10200.0,41.3425,41.3923,41.3176,41.3425,10200.0
2008-05-20 13:10:00,66.37,66.45,66.37,66.45,5400.0,41.3612,41.411,41.3612,41.411,5400.0
2008-05-20 13:15:00,66.48,66.52,66.42,66.51,7600.0,41.4297,41.4547,41.3923,41.4484,7600.0
2008-05-20 13:20:00,66.5,66.52,66.29,66.5,27600.0,41.4422,41.4547,41.3113,41.4422,27600.0
2008-05-20 13:25:00,66.49,66.56,66.41,66.47,12900.0,41.436,41.4796,41.3861,41.4235,12900.0
2008-05-20 13:30:00,66.48,66.48,66.37,66.45,12000.0,41.4297,41.4297,41.3612,41.411,12000.0
2008-05-20 13:35:00,66.47,66.51,66.41,66.45,19400.0,41.4235,41.4484,41.3861,41.411,19400.0
2008-05-20 13:40:00,66.42,66.45,66.32,66.39,13100.0,41.3923,41.411,41.33,41.3736,13100.0
2008-05-20 13:45:00,66.4,66.52,66.34,66.5,9500.0,41.3799,41.4547,41.3425,41.4422,9500.0
2008-05-20 13:50:00,66.52,66.56,66.41,66.44,12800.0,41.4547,41.4796,41.3861,41.4048,12800.0
2008-05-20 13:55:00,66.41,66.45,66.29,66.35,16200.0,41.3861,41.411,41.3113,41.3487,16200.0
2008-05-20 14:00:00,66.34,66.42,66.32,66.35,11500.0,41.3425,41.3923,41.33,41.3487,11500.0
2008-05-20 14:05:00,66.35,66.38,66.25,66.26,21800.0,41.3487,41.3674,41.2864,41.2926,21800.0
2008-05-20 14:10:00,66.28,66.32,66.26,66.27,10300.0,41.3051,41.33,41.2926,41.2989,10300.0
2008-05-20 14:15:00,66.27,66.29,66.18,66.2,28800.0,41.2989,41.3113,41.2428,41.2552,28800.0
2008-05-20 14:20:00,66.17,66.25,66.13,66.23,9000.0,41.2365,41.2864,41.2116,41.2739,9000.0
2008-05-20 14:25:00,66.21,66.21,66.14,66.18,11400.0,41.2615,41.2615,41.2178,41.2428,11400.0
2008-05-20 14:30:00,66.16,66.2,66.13,66.17,13000.0,41.2303,41.2552,41.2116,41.2365,13000.0
2008-05-20 14:35:00,66.19,66.39,66.18,66.36,12300.0,41.249,41.3736,41.2428,41.3549,12300.0
2008-05-20 14:40:00,66.35,66.5,66.32,66.5,19500.0,41.3487,41.4422,41.33,41.4422,19500.0
2008-05-20 14:45:00,66.49,66.55,66.4,66.5,23700.0,41.436,41.4734,41.3799,41.4422,23700.0
2008-05-20 14:50:00,66.51,66.66,66.51,66.62,40700.0,41.4484,41.5419,41.4484,41.517,40700.0
2008-05-20 14:55:00,66.63,66.72,66.55,66.61,30900.0,41.5232,41.5793,41.4734,41.5107,30900.0
2008-05-20 15:00:00,66.61,66.74,66.58,66.7,30700.0,41.5107,41.5918,41.492,41.5668,30700.0
2008-05-20 15:05:00,66.74,66.8,66.69,66.71,22600.0,41.5918,41.6292,41.5606,41.5731,22600.0
2008-05-20 15:10:00,66.71,66.79,66.7,66.72,15400.0,41.5731,41.6229,41.5668,41.5793,15400.0
2008-05-20 15:15:00,66.73,66.87,66.69,66.83,29000.0,41.5855,41.6728,41.5606,41.6478,29000.0
2008-05-20 15:20:00,66.83,66.91,66.77,66.78,53800.0,41.6478,41.6977,41.6105,41.6167,53800.0
2008-05-20 15:25:00,66.77,66.77,66.65,66.7,56500.0,41.6105,41.6105,41.5357,41.5668,56500.0
2008-05-20 15:30:00,66.73,66.73,66.45,66.55,57600.0,41.5855,41.5855,41.411,41.4734,57600.0
2008-05-20 15:35:00,66.56,66.58,66.42,66.42,47300.0,41.4796,41.492,41.3923,41.3923,47300.0
2008-05-20 15:40:00,66.41,66.49,66.39,66.46,37100.0,41.3861,41.436,41.3736,41.4173,37100.0
2008-05-20 15:45:00,66.46,66.62,66.44,66.59,39400.0,41.4173,41.517,41.4048,41.4983,39400.0
2008-05-20 15:50:00,66.58,66.76,66.56,66.69,88400.0,41.492,41.6042,41.4796,41.5606,88400.0
2008-05-20 15:55:00,66.7,66.7,66.57,66.6,86600.0,41.5668,41.5668,41.4858,41.5045,86600.0
2008-05-21 09:30:00,66.72,66.82,66.52,66.75,43700.0,41.5793,41.6416,41.4547,41.598,43700.0
2008-05-21 09:35:00,66.75,67.0,66.58,66.93,44100.0,41.598,41.7538,41.492,41.7102,44100.0
2008-05-21 09:40:00,66.93,67.12,66.77,66.77,57100.0,41.7102,41.8286,41.6105,41.6105,57100.0
2008-05-21 09:45:00,66.79,66.85,66.63,66.69,38900.0,41.6229,41.6603,41.5232,41.5606,38900.0
2008-05-21 09:50:00,66.74,66.74,66.48,66.65,25000.0,41.5918,41.5918,41.4297,41.5357,25000.0
2008-05-21 09:55:00,66.66,66.76,66.64,66.7,21400.0,41.5419,41.6042,41.5294,41.5668,21400.0
2008-05-21 10:00:00,66.69,66.69,66.36,66.6,39600.0,41.5606,41.5606,41.3549,41.5045,39600.0
2008-05-21 10:05:00,66.63,66.73,66.51,66.59,38700.0,41.5232,41.5855,41.4484,41.4983,38700.0
2008-05-21 10:10:00,66.61,66.86,66.57,66.76,20100.0,41.5107,41.6665,41.4858,41.6042,20100.0
2008-05-21 10:15:00,66.78,66.85,66.66,66.85,21500.0,41.6167,41.6603,41.5419,41.6603,21500.0
2008-05-21 10:20:00,66.82,67.32,66.82,67.31,37500.0,41.6416,41.9532,41.6416,41.947,37500.0
2008-05-21 10:25:00,67.29,67.41,67.14,67.2,18200.0,41.9345,42.0093,41.841,41.8784,18200.0
2008-05-21 10:30:00,67.14,67.26,66.82,67.18,48700.0,41.841,41.9158,41.6416,41.866,48700.0
2008-05-21 10:35:00,67.23,67.28,66.7,66.92,55400.0,41.8971,41.9283,41.5668,41.7039,55400.0
2008-05-21 10:40:00,66.92,66.98,66.82,66.89,16300.0,41.7039,41.7413,41.6416,41.6852,16300.0
2008-05-21 10:45:00,66.88,66.88,66.67,66.72,27100.0,41.679,41.679,41.5481,41.5793,27100.0
2008-05-21 10:50:00,66.72,66.73,66.53,66.64,41800.0,41.5793,41.5855,41.4609,41.5294,41800.0
2008-05-21 10:55:00,66.64,66.66,66.35,66.4,18600.0,41.5294,41.5419,41.3487,41.3799,18600.0
2008-05-21 11:00:00,66.41,66.47,66.25,66.29,48800.0,41.3861,41.4235,41.2864,41.3113,48800.0
2008-05-21 11:05:00,66.26,66.31,66.17,66.28,20300.0,41.2926,41.3238,41.2365,41.3051,20300.0
2008-05-21 11:10:00,66.29,66.44,66.29,66.43,12500.0,41.3113,41.4048,41.3113,41.3986,12500.0
2008-05-21 11:15:00,66.42,66.56,66.42,66.56,35800.0,41.3923,41.4796,41.3923,41.4796,35800.0
2008-05-21 11:20:00,66.53,66.62,66.52,66.62,10700.0,41.4609,41.517,41.4547,41.517,10700.0
2008-05-21 11:25:00,66.62,66.72,66.56,66.56,31000.0,41.517,41.5793,41.4796,41.4796,31000.0
2008-05-21 11:30:00,66.56,66.57,66.41,66.43,10600.0,41.4796,41.4858,41.3861,41.3986,10600.0
2008-05-21 11:35:00,66.47,66.52,66.41,66.47,11500.0,41.4235,41.4547,41.3861,41.4235,11500.0
2008-05-21 11:40:00,66.45,66.56,66.43,66.52,12700.0,41.411,41.4796,41.3986,41.4547,12700.0
2008-05-21 11:45:00,66.52,66.63,66.48,66.61,12600.0,41.4547,41.5232,41.4297,41.5107,12600.0
2008-05-21 11:50:00,66.61,66.8,66.61,66.73,31000.0,41.5107,41.6292,41.5107,41.5855,31000.0
2008-05-21 11:55:00,66.71,66.74,66.62,66.62,15100.0,41.5731,41.5918,41.517,41.517,15100.0
2008-05-21 12:00:00,66.63,66.63,66.42,66.44,14300.0,41.5232,41.5232,41.3923,41.4048,14300.0
2008-05-21 12:05:00,66.45,66.47,66.35,66.42,8800.0,41.411,41.4235,41.3487,41.3923,8800.0
2008-05-21 12:10:00,66.41,66.5,66.41,66.46,4300.0,41.3861,41.4422,41.3861,41.4173,4300.0
2008-05-21 12:15:00,66.44,66.46,66.34,66.41,7700.0,41.4048,41.4173,41.3425,41.3861,7700.0
2008-05-21 12:20:00,66.43,66.51,66.42,66.43,5300.0,41.3986,41.4484,41.3923,41.3986,5300.0
2008-05-21 12:25:00,66.42,66.42,66.31,66.36,5200.0,41.3923,41.3923,41.3238,41.3549,5200.0
2008-05-21 12:30:00,66.34,66.41,66.32,66.37,4300.0,41.3425,41.3861,41.33,41.3612,4300.0
2008-05-21 12:35:00,66.35,66.37,66.27,66.33,5800.0,41.3487,41.3612,41.2989,41.3363,5800.0
2008-05-21 12:40:00,66.35,66.56,66.35,66.56,5400.0,41.3487,41.4796,41.3487,41.4796,5400.0
2008-05-21 12:45:00,66.56,66.64,66.53,66.57,8300.0,41.4796,41.5294,41.4609,41.4858,8300.0
2008-05-21 12:50:00,66.6,66.6,66.36,66.39,10500.0,41.5045,41.5045,41.3549,41.3736,10500.0
2008-05-21 12:55:00,66.41,66.43,66.39,66.42,3700.0,41.3861,41.3986,41.3736,41.3923,3700.0
2008-05-21 13:00:00,66.45,66.48,66.28,66.3,9300.0,41.411,41.4297,41.3051,41.3176,9300.0
2008-05-21 13:05:00,66.28,66.28,66.12,66.2,17200.0,41.3051,41.3051,41.2054,41.2552,17200.0
2008-05-21 13:10:00,66.24,66.28,66.13,66.15,11500.0,41.2802,41.3051,41.2116,41.2241,11500.0
2008-05-21 13:15:00,66.15,66.27,66.11,66.19,4400.0,41.2241,41.2989,41.1991,41.249,4400.0
2008-05-21 13:20:00,66.15,66.17,66.1,66.12,8600.0,41.2241,41.2365,41.1929,41.2054,8600.0
2008-05-21 13:25:00,66.12,66.17,66.1,66.16,6700.0,41.2054,41.2365,41.1929,41.2303,6700.0
2008-05-21 13:30:00,66.16,66.28,66.16,66.27,14900.0,41.2303,41.3051,41.2303,41.2989,14900.0
2008-05-21 13:35:00,66.25,66.34,66.25,66.3,14800.0,41.2864,41.3425,41.2864,41.3176,14800.0
2008-05-21 13:40:00,66.33,66.39,66.31,66.31,8900.0,41.3363,41.3736,41.3238,41.3238,8900.0
2008-05-21 13:45:00,66.32,66.46,66.31,66.39,15800.0,41.33,41.4173,41.3238,41.3736,15800.0
2008-05-21 13:50:00,66.39,66.41,66.32,66.32,21900.0,41.3736,41.3861,41.33,41.33,21900.0
2008-05-21 13:55:00,66.37,66.37,66.13,66.3,23300.0,41.3612,41.3612,41.2116,41.3176,23300.0
2008-05-21 14:00:00,66.27,66.32,66.1,66.22,31800.0,41.2989,41.33,41.1929,41.2677,31800.0
2008-05-21 14:05:00,66.25,66.31,66.08,66.15,39200.0,41.2864,41.3238,41.1805,41.2241,39200.0
2008-05-21 14:10:00,66.13,66.27,66.07,66.19,27900.0,41.2116,41.2989,41.1742,41.249,27900.0
2008-05-21 14:15:00,66.18,66.23,65.88,65.92,36600.0,41.2428,41.2739,41.0558,41.0807,36600.0
2008-05-21 14:20:00,65.94,66.08,65.9,66.0,31900.0,41.0932,41.1805,41.0683,41.1306,31900.0
2008-05-21 14:25:00,66.0,66.08,65.9,65.93,29800.0,41.1306,41.1805,41.0683,41.087,29800.0
2008-05-21 14:30:00,65.92,65.92,65.71,65.71,24200.0,41.0807,41.0807,40.9499,40.9499,24200.0
2008-05-21 14:35:00,65.71,65.95,65.69,65.87,21500.0,40.9499,41.0994,40.9374,41.0496,21500.0
2008-05-21 14:40:00,65.86,65.91,65.81,65.87,35000.0,41.0434,41.0745,41.0122,41.0496,35000.0
2008-05-21 14:45:00,65.89,65.91,65.68,65.69,36300.0,41.062,41.0745,40.9312,40.9374,36300.0
2008-05-21 14:50:00,65.72,65.73,65.61,65.61,38800.0,40.9561,40.9623,40.8876,40.8876,38800.0
2008-05-21 14:55:00,65.59,65.68,65.57,65.68,19700.0,40.8751,40.9312,40.8626,40.9312,19700.0
2008-05-21 15:00:00,65.7,66.02,65.67,65.96,27000.0,40.9436,41.1431,40.9249,41.1057,27000.0
2008-05-21 15:05:00,65.99,66.05,65.91,66.03,26300.0,41.1244,41.1618,41.0745,41.1493,26300.0
2008-05-21 15:10:00,66.01,66.13,65.93,66.12,25200.0,41.1368,41.2116,41.087,41.2054,25200.0
2008-05-21 15:15:00,66.14,66.17,66.06,66.1,29300.0,41.2178,41.2365,41.168,41.1929,29300.0
2008-05-21 15:20:00,66.1,66.25,66.08,66.18,34100.0,41.1929,41.2864,41.1805,41.2428,34100.0
2008-05-21 15:25:00,66.17,66.23,66.11,66.14,21000.0,41.2365,41.2739,41.1991,41.2178,21000.0
2008-05-21 15:30:00,66.14,66.17,66.01,66.09,45400.0,41.2178,41.2365,41.1368,41.1867,45400.0
2008-05-21 15:35:00,66.09,66.13,65.99,66.01,60000.0,41.1867,41.2116,41.1244,41.1368,60000.0
2008-05-21 15:40:00,66.01,66.01,65.75,65.75,71800.0,41.1368,41.1368,40.9748,40.9748,71800.0
2008-05-21 15:45:00,65.77,65.94,65.74,65.84,54000.0,40.9873,41.0932,40.9686,41.0309,54000.0
2008-05-21 15:50:00,65.83,65.89,65.75,65.77,68500.0,41.0247,41.062,40.9748,40.9873,68500.0
2008-05-21 15:55:00,65.79,65.89,65.65,65.77,91400.0,40.9997,41.062,40.9125,40.9873,91400.0
2008-05-22 09:30:00,65.7,65.85,65.51,65.82,33200.0,40.9436,41.0371,40.8252,41.0184,33200.0
2008-05-22 09:35:00,65.81,66.03,65.6,65.6,26600.0,41.0122,41.1493,40.8813,40.8813,26600.0
2008-05-22 09:40:00,65.61,65.67,65.51,65.53,13600.0,40.8876,40.9249,40.8252,40.8377,13600.0
2008-05-22 09:45:00,65.55,65.6,65.39,65.54,15800.0,40.8502,40.8813,40.7505,40.8439,15800.0
2008-05-22 09:50:00,65.54,65.91,65.54,65.91,16200.0,40.8439,41.0745,40.8439,41.0745,16200.0
2008-05-22 09:55:00,65.92,65.99,65.86,65.92,17700.0,41.0807,41.1244,41.0434,41.0807,17700.0
2008-05-22 10:00:00,65.96,66.32,65.94,66.22,36900.0,41.1057,41.33,41.0932,41.2677,36900.0
2008-05-22 10:05:00,66.2,66.26,66.03,66.16,34000.0,41.2552,41.2926,41.1493,41.2303,34000.0
2008-05-22 10:10:00,66.19,66.34,66.19,66.31,28500.0,41.249,41.3425,41.249,41.3238,28500.0
2008-05-22 10:15:00,66.31,66.5,66.28,66.44,29700.0,41.3238,41.4422,41.3051,41.4048,29700.0
2008-05-22 10:20:00,66.44,66.77,66.37,66.6,28600.0,41.4048,41.6105,41.3612,41.5045,28600.0
2008-05-22 10:25:00,66.67,66.84,66.53,66.79,22800.0,41.5481,41.6541,41.4609,41.6229,22800.0
2008-05-22 10:30:00,66.83,67.01,66.73,66.88,32400.0,41.6478,41.76,41.5855,41.679,32400.0
2008-05-22 10:35:00,66.91,66.94,66.63,66.81,22400.0,41.6977,41.7164,41.5232,41.6354,22400.0
2008-05-22 10:40:00,66.81,66.94,66.55,66.57,23600.0,41.6354,41.7164,41.4734,41.4858,23600.0
2008-05-22 10:45:00,66.58,66.6,66.35,66.44,38500.0,41.492,41.5045,41.3487,41.4048,38500.0
2008-05-22 10:50:00,66.45,66.45,65.96,65.98,62100.0,41.411,41.411,41.1057,41.1181,62100.0
2008-05-22 10:55:00,65.97,66.1,65.96,66.04,36100.0,41.1119,41.1929,41.1057,41.1555,36100.0
2008-05-22 11:00:00,66.05,66.31,66.02,66.29,31200.0,41.1618,41.3238,41.1431,41.3113,31200.0
2008-05-22 11:05:00,66.29,66.47,66.22,66.32,33800.0,41.3113,41.4235,41.2677,41.33,33800.0
2008-05-22 11:10:00,66.36,66.58,66.36,66.44,17300.0,41.3549,41.492,41.3549,41.4048,17300.0
2008-05-22 11:15:00,66.44,66.55,66.32,66.53,20500.0,41.4048,41.4734,41.33,41.4609,20500.0
2008-05-22 11:20:00,66.51,66.72,66.51,66.61,16200.0,41.4484,41.5793,41.4484,41.5107,16200.0
2008-05-22 11:25:00,66.61,66.63,66.53,66.54,9900.0,41.5107,41.5232,41.4609,41.4671,9900.0
2008-05-22 11:30:00,66.53,66.55,66.4,66.55,27700.0,41.4609,41.4734,41.3799,41.4734,27700.0
2008-05-22 11:35:00,66.54,66.55,66.43,66.49,18400.0,41.4671,41.4734,41.3986,41.436,18400.0
2008-05-22 11:40:00,66.47,66.5,66.32,66.44,32800.0,41.4235,41.4422,41.33,41.4048,32800.0
2008-05-22 11:45:00,66.41,66.43,66.2,66.29,30600.0,41.3861,41.3986,41.2552,41.3113,30600.0
2008-05-22 11:50:00,66.32,66.5,66.32,66.47,18100.0,41.33,41.4422,41.33,41.4235,18100.0
2008-05-22 11:55:00,66.49,66.52,66.44,66.48,15300.0,41.436,41.4547,41.4048,41.4297,15300.0
2008-05-22 12:00:00,66.49,66.5,66.39,66.5,24300.0,41.436,41.4422,41.3736,41.4422,24300.0
2008-05-22 12:05:00,66.5,66.6,66.45,66.5,39700.0,41.4422,41.5045,41.411,41.4422,39700.0
2008-05-22 12:10:00,66.5,66.5,66.42,66.5,20000.0,41.4422,41.4422,41.3923,41.4422,20000.0
2008-05-22 12:15:00,66.5,66.58,66.45,66.5,32200.0,41.4422,41.492,41.411,41.4422,32200.0
2008-05-22 12:20:00,66.49,66.56,66.48,66.5,22800.0,41.436,41.4796,41.4297,41.4422,22800.0
2008-05-22 12:25:00,66.49,66.58,66.48,66.56,11000.0,41.436,41.492,41.4297,41.4796,11000.0
2008-05-22 12:30:00,66.54,66.58,66.44,66.58,16400.0,41.4671,41.492,41.4048,41.492,16400.0
2008-05-22 12:35:00,66.54,66.63,66.53,66.6,11100.0,41.4671,41.5232,41.4609,41.5045,11100.0
2008-05-22 12:40:00,66.6,66.63,66.56,66.58,27400.0,41.5045,41.5232,41.4796,41.492,27400.0
2008-05-22 12:45:00,66.58,66.61,66.58,66.59,21300.0,41.492,41.5107,41.492,41.4983,21300.0
2008-05-22 12:50:00,66.6,66.62,66.57,66.6,15000.0,41.5045,41.517,41.4858,41.5045,15000.0
2008-05-22 12:55:00,66.6,66.6,66.55,66.56,25000.0,41.5045,41.5045,41.4734,41.4796,25000.0
2008-05-22 13:00:00,66.55,66.6,66.51,66.57,20100.0,41.4734,41.5045,41.4484,41.4858,20100.0
2008-05-22 13:05:00,66.6,66.6,66.52,66.56,6600.0,41.5045,41.5045,41.4547,41.4796,6600.0
2008-05-22 13:10:00,66.53,66.53,66.45,66.45,16000.0,41.4609,41.4609,41.411,41.411,16000.0
2008-05-22 13:15:00,66.47,66.54,66.45,66.51,7100.0,41.4235,41.4671,41.411,41.4484,7100.0
2008-05-22 13:20:00,66.5,66.51,66.46,66.5,4900.0,41.4422,41.4484,41.4173,41.4422,4900.0
2008-05-22 13:25:00,66.5,66.51,66.42,66.49,11800.0,41.4422,41.4484,41.3923,41.436,11800.0
2008-05-22 13:30:00,66.5,66.57,66.47,66.51,28300.0,41.4422,41.4858,41.4235,41.4484,28300.0
2008-05-22 13:35:00,66.49,66.6,66.49,66.55,10600.0,41.436,41.5045,41.436,41.4734,10600.0
2008-05-22 13:40:00,66.51,66.6,66.5,66.6,8000.0,41.4484,41.5045,41.4422,41.5045,8000.0
2008-05-22 13:45:00,66.6,66.6,66.55,66.6,15400.0,41.5045,41.5045,41.4734,41.5045,15400.0
2008-05-22 13:50:00,66.59,66.62,66.53,66.56,19900.0,41.4983,41.517,41.4609,41.4796,19900.0
2008-05-22 13:55:00,66.56,66.6,66.55,66.55,10000.0,41.4796,41.5045,41.4734,41.4734,10000.0
2008-05-22 14:00:00,66.58,66.6,66.56,66.56,11600.0,41.492,41.5045,41.4796,41.4796,11600.0
2008-05-22 14:05:00,66.59,66.63,66.46,66.58,53300.0,41.4983,41.5232,41.4173,41.492,53300.0
2008-05-22 14:10:00,66.58,66.6,66.47,66.48,17500.0,41.492,41.5045,41.4235,41.4297,17500.0
2008-05-22 14:15:00,66.53,66.56,66.36,66.44,13100.0,41.4609,41.4796,41.3549,41.4048,13100.0
2008-05-22 14:20:00,66.5,66.5,66.35,66.38,19700.0,41.4422,41.4422,41.3487,41.3674,19700.0
2008-05-22 14:25:00,66.37,66.41,66.2,66.31,26000.0,41.3612,41.3861,41.2552,41.3238,26000.0
2008-05-22 14:30:00,66.33,66.41,66.27,66.41,17900.0,41.3363,41.3861,41.2989,41.3861,17900.0
2008-05-22 14:35:00,66.42,66.55,66.42,66.55,13000.0,41.3923,41.4734,41.3923,41.4734,13000.0
2008-05-22 14:40:00,66.53,66.56,66.46,66.52,17700.0,41.4609,41.4796,41.4173,41.4547,17700.0
2008-05-22 14:45:00,66.54,66.55,66.48,66.52,13000.0,41.4671,41.4734,41.4297,41.4547,13000.0
2008-05-22 14:50:00,66.53,66.59,66.46,66.53,9200.0,41.4609,41.4983,41.4173,41.4609,9200.0
2008-05-22 14:55:00,66.56,66.58,66.44,66.52,17500.0,41.4796,41.492,41.4048,41.4547,17500.0
2008-05-22 15:00:00,66.52,66.59,66.44,66.53,18100.0,41.4547,41.4983,41.4048,41.4609,18100.0
2008-05-22 15:05:00,66.53,66.61,66.52,66.59,24600.0,41.4609,41.5107,41.4547,41.4983,24600.0
2008-05-22 15:10:00,66.57,66.59,66.52,66.57,13500.0,41.4858,41.4983,41.4547,41.4858,13500.0
2008-05-22 15:15:00,66.58,66.59,66.54,66.58,16200.0,41.492,41.4983,41.4671,41.492,16200.0
2008-05-22 15:20:00,66.57,66.58,66.47,66.5,27800.0,41.4858,41.492,41.4235,41.4422,27800.0
2008-05-22 15:25:00,66.51,66.61,66.47,66.5,48100.0,41.4484,41.5107,41.4235,41.4422,48100.0
2008-05-22 15:30:00,66.5,66.54,66.35,66.39,29300.0,41.4422,41.4671,41.3487,41.3736,29300.0
2008-05-22 15:35:00,66.38,66.49,66.32,66.47,16300.0,41.3674,41.436,41.33,41.4235,16300.0
2008-05-22 15:40:00,66.45,66.59,66.42,66.54,30500.0,41.411,41.4983,41.3923,41.4671,30500.0
2008-05-22 15:45:00,66.51,66.55,66.44,66.54,15200.0,41.4484,41.4734,41.4048,41.4671,15200.0
2008-05-22 15:50:00,66.54,66.57,66.47,66.56,33000.0,41.4671,41.4858,41.4235,41.4796,33000.0
2008-05-22 15:55:00,66.56,66.68,66.54,66.62,43700.0,41.4796,41.5544,41.4671,41.517,43700.0
2008-05-23 09:30:00,66.2,66.32,65.94,66.09,20700.0,41.2552,41.33,41.0932,41.1867,20700.0
2008-05-23 09:35:00,66.11,66.13,65.88,66.05,18000.0,41.1991,41.2116,41.0558,41.1618,18000.0
2008-05-23 09:40:00,66.03,66.03,65.71,65.87,19900.0,41.1493,41.1493,40.9499,41.0496,19900.0
2008-05-23 09:45:00,65.84,65.93,65.61,65.69,20200.0,41.0309,41.087,40.8876,40.9374,20200.0
2008-05-23 09:50:00,65.69,65.8,65.46,65.48,18200.0,40.9374,41.006,40.7941,40.8065,18200.0
2008-05-23 09:55:00,65.46,65.63,65.46,65.59,11200.0,40.7941,40.9,40.7941,40.8751,11200.0
2008-05-23 10:00:00,65.63,65.88,65.46,65.82,17000.0,40.9,41.0558,40.7941,41.0184,17000.0
2008-05-23 10:05:00,65.8,65.85,65.71,65.76,17000.0,41.006,41.0371,40.9499,40.981,17000.0
2008-05-23 10:10:00,65.83,65.87,65.71,65.73,2600.0,41.0247,41.0496,40.9499,40.9623,2600.0
2008-05-23 10:15:00,65.74,65.76,65.64,65.75,7400.0,40.9686,40.981,40.9062,40.9748,7400.0
2008-05-23 10:20:00,65.73,65.94,65.73,65.94,11700.0,40.9623,41.0932,40.9623,41.0932,11700.0
2008-05-23 10:25:00,65.97,65.97,65.63,65.66,8900.0,41.1119,41.1119,40.9,40.9187,8900.0
2008-05-23 10:30:00,65.59,65.78,65.52,65.74,9900.0,40.8751,40.9935,40.8315,40.9686,9900.0
2008-05-23 10:35:00,65.65,65.67,65.46,65.51,17800.0,40.9125,40.9249,40.7941,40.8252,17800.0
2008-05-23 10:40:00,65.52,65.58,65.46,65.53,8900.0,40.8315,40.8689,40.7941,40.8377,8900.0
2008-05-23 10:45:00,65.56,65.69,65.54,65.58,7800.0,40.8564,40.9374,40.8439,40.8689,7800.0
2008-05-23 10:50:00,65.59,65.7,65.5,65.5,12900.0,40.8751,40.9436,40.819,40.819,12900.0
2008-05-23 10:55:00,65.46,65.72,65.46,65.63,28400.0,40.7941,40.9561,40.7941,40.9,28400.0
2008-05-23 11:00:00,65.62,65.67,65.59,65.63,7600.0,40.8938,40.9249,40.8751,40.9,7600.0
2008-05-23 11:05:00,65.63,65.67,65.56,65.57,18900.0,40.9,40.9249,40.8564,40.8626,18900.0
2008-05-23 11:10:00,65.55,65.59,65.45,65.59,12900.0,40.8502,40.8751,40.7878,40.8751,12900.0
2008-05-23 11:15:00,65.58,65.58,65.49,65.51,4600.0,40.8689,40.8689,40.8128,40.8252,4600.0
2008-05-23 11:20:00,65.56,65.57,65.49,65.53,12500.0,40.8564,40.8626,40.8128,40.8377,12500.0
2008-05-23 11:25:00,65.53,65.56,65.47,65.53,6300.0,40.8377,40.8564,40.8003,40.8377,6300.0
2008-05-23 11:30:00,65.52,65.56,65.38,65.54,22900.0,40.8315,40.8564,40.7442,40.8439,22900.0
2008-05-23 11:35:00,65.54,65.75,65.5,65.75,9700.0,40.8439,40.9748,40.819,40.9748,9700.0
2008-05-23 11:40:00,65.73,65.73,65.57,65.58,10100.0,40.9623,40.9623,40.8626,40.8689,10100.0
2008-05-23 11:45:00,65.62,65.8,65.59,65.8,12800.0,40.8938,41.006,40.8751,41.006,12800.0
2008-05-23 11:50:00,65.83,65.93,65.81,65.87,13200.0,41.0247,41.087,41.0122,41.0496,13200.0
2008-05-23 11:55:00,65.86,65.86,65.7,65.73,4000.0,41.0434,41.0434,40.9436,40.9623,4000.0
2008-05-23 12:00:00,65.73,65.95,65.73,65.95,15100.0,40.9623,41.0994,40.9623,41.0994,15100.0
2008-05-23 12:05:00,65.97,65.98,65.81,65.81,7200.0,41.1119,41.1181,41.0122,41.0122,7200.0
2008-05-23 12:10:00,65.84,65.98,65.81,65.9,4500.0,41.0309,41.1181,41.0122,41.0683,4500.0
2008-05-23 12:15:00,65.9,65.91,65.85,65.85,4300.0,41.0683,41.0745,41.0371,41.0371,4300.0
2008-05-23 12:20:00,65.86,65.86,65.74,65.82,9900.0,41.0434,41.0434,40.9686,41.0184,9900.0
2008-05-23 12:25:00,65.83,65.83,65.72,65.79,9200.0,41.0247,41.0247,40.9561,40.9997,9200.0
2008-05-23 12:30:00,65.8,65.83,65.78,65.81,6000.0,41.006,41.0247,40.9935,41.0122,6000.0
2008-05-23 12:35:00,65.79,65.8,65.65,65.69,6600.0,40.9997,41.006,40.9125,40.9374,6600.0
2008-05-23 12:40:00,65.7,65.7,65.61,65.61,8700.0,40.9436,40.9436,40.8876,40.8876,8700.0
2008-05-23 12:45:00,65.61,65.67,65.58,65.67,8700.0,40.8876,40.9249,40.8689,40.9249,8700.0
2008-05-23 12:50:00,65.66,65.68,65.52,65.55,27800.0,40.9187,40.9312,40.8315,40.8502,27800.0
2008-05-23 12:55:00,65.57,65.6,65.5,65.51,11300.0,40.8626,40.8813,40.819,40.8252,11300.0
2008-05-23 13:00:00,65.52,65.54,65.41,65.47,17900.0,40.8315,40.8439,40.7629,40.8003,17900.0
2008-05-23 13:05:00,65.48,65.56,65.45,65.45,59000.0,40.8065,40.8564,40.7878,40.7878,59000.0
2008-05-23 13:10:00,65.45,65.51,65.29,65.51,50800.0,40.7878,40.8252,40.6881,40.8252,50800.0
2008-05-23 13:15:00,65.51,65.59,65.48,65.54,4300.0,40.8252,40.8751,40.8065,40.8439,4300.0
2008-05-23 13:20:00,65.55,65.56,65.45,65.49,9200.0,40.8502,40.8564,40.7878,40.8128,9200.0
2008-05-23 13:25:00,65.5,65.53,65.43,65.53,5900.0,40.819,40.8377,40.7754,40.8377,5900.0
2008-05-23 13:30:00,65.54,65.7,65.54,65.7,8500.0,40.8439,40.9436,40.8439,40.9436,8500.0
2008-05-23 13:35:00,65.67,65.67,65.47,65.54,7500.0,40.9249,40.9249,40.8003,40.8439,7500.0
2008-05-23 13:40:00,65.52,65.7,65.52,65.67,10000.0,40.8315,40.9436,40.8315,40.9249,10000.0
2008-05-23 13:45:00,65.67,65.8,65.66,65.71,14500.0,40.9249,41.006,40.9187,40.9499,14500.0
2008-05-23 13:50:00,65.71,65.71,65.55,65.56,11600.0,40.9499,40.9499,40.8502,40.8564,11600.0
2008-05-23 13:55:00,65.56,65.58,65.55,65.55,10200.0,40.8564,40.8689,40.8502,40.8502,10200.0
2008-05-23 14:00:00,65.54,65.58,65.47,65.48,8700.0,40.8439,40.8689,40.8003,40.8065,8700.0
2008-05-23 14:05:00,65.49,65.62,65.48,65.57,4700.0,40.8128,40.8938,40.8065,40.8626,4700.0
2008-05-23 14:10:00,65.57,65.57,65.49,65.49,6100.0,40.8626,40.8626,40.8128,40.8128,6100.0
2008-05-23 14:15:00,65.49,65.68,65.46,65.56,11900.0,40.8128,40.9312,40.7941,40.8564,11900.0
2008-05-23 14:20:00,65.58,65.59,65.47,65.47,4400.0,40.8689,40.8751,40.8003,40.8003,4400.0
2008-05-23 14:25:00,65.44,65.64,65.43,65.64,10500.0,40.7816,40.9062,40.7754,40.9062,10500.0
2008-05-23 14:30:00,65.64,65.72,65.63,65.67,11500.0,40.9062,40.9561,40.9,40.9249,11500.0
2008-05-23 14:35:00,65.67,65.71,65.55,65.56,19000.0,40.9249,40.9499,40.8502,40.8564,19000.0
2008-05-23 14:40:00,65.54,65.59,65.51,65.57,4800.0,40.8439,40.8751,40.8252,40.8626,4800.0
2008-05-23 14:45:00,65.57,65.72,65.56,65.66,24400.0,40.8626,40.9561,40.8564,40.9187,24400.0
2008-05-23 14:50:00,65.67,65.68,65.55,65.61,8600.0,40.9249,40.9312,40.8502,40.8876,8600.0
2008-05-23 14:55:00,65.59,65.68,65.52,65.52,5000.0,40.8751,40.9312,40.8315,40.8315,5000.0
2008-05-23 15:00:00,65.52,65.58,65.49,65.58,12900.0,40.8315,40.8689,40.8128,40.8689,12900.0
2008-05-23 15:05:00,65.56,65.69,65.56,65.69,21700.0,40.8564,40.9374,40.8564,40.9374,21700.0
2008-05-23 15:10:00,65.69,65.74,65.53,65.61,27200.0,40.9374,40.9686,40.8377,40.8876,27200.0
2008-05-23 15:15:00,65.59,65.68,65.53,65.59,21400.0,40.8751,40.9312,40.8377,40.8751,21400.0
2008-05-23 15:20:00,65.59,65.65,65.51,65.65,17900.0,40.8751,40.9125,40.8252,40.9125,17900.0
2008-05-23 15:25:00,65.65,65.77,65.64,65.7,12600.0,40.9125,40.9873,40.9062,40.9436,12600.0
2008-05-23 15:30:00,65.69,65.8,65.66,65.67,14300.0,40.9374,41.006,40.9187,40.9249,14300.0
2008-05-23 15:35:00,65.66,65.7,65.58,65.63,11000.0,40.9187,40.9436,40.8689,40.9,11000.0
2008-05-23 15:40:00,65.63,65.66,65.57,65.58,26500.0,40.9,40.9187,40.8626,40.8689,26500.0
2008-05-23 15:45:00,65.6,65.69,65.58,65.63,46600.0,40.8813,40.9374,40.8689,40.9,46600.0
2008-05-23 15:50:00,65.63,65.66,65.49,65.51,35600.0,40.9,40.9187,40.8128,40.8252,35600.0
2008-05-23 15:55:00,65.48,65.5,65.4,65.41,40700.0,40.8065,40.819,40.7567,40.7629,40700.0
2008-05-27 09:30:00,65.41,65.72,65.35,65.5,19400.0,40.7629,40.9561,40.7255,40.819,19400.0
2008-05-27 09:35:00,65.5,66.2,65.41,66.09,37600.0,40.819,41.2552,40.7629,41.1867,37600.0
2008-05-27 09:40:00,66.09,66.2,66.03,66.15,36500.0,41.1867,41.2552,41.1493,41.2241,36500.0
2008-05-27 09:45:00,66.2,66.29,66.09,66.13,61900.0,41.2552,41.3113,41.1867,41.2116,61900.0
2008-05-27 09:50:00,66.14,66.23,65.95,66.04,35500.0,41.2178,41.2739,41.0994,41.1555,35500.0
2008-05-27 09:55:00,66.06,66.09,65.86,66.04,35800.0,41.168,41.1867,41.0434,41.1555,35800.0
2008-05-27 10:00:00,66.04,66.27,65.88,66.18,73900.0,41.1555,41.2989,41.0558,41.2428,73900.0
2008-05-27 10:05:00,66.19,66.35,66.12,66.32,48600.0,41.249,41.3487,41.2054,41.33,48600.0
2008-05-27 10:10:00,66.3,66.33,65.99,66.12,30000.0,41.3176,41.3363,41.1244,41.2054,30000.0
2008-05-27 10:15:00,66.1,66.23,66.03,66.1,33900.0,41.1929,41.2739,41.1493,41.1929,33900.0
2008-05-27 10:20:00,66.07,66.13,66.03,66.1,14600.0,41.1742,41.2116,41.1493,41.1929,14600.0
2008-05-27 10:25:00,66.13,66.13,65.82,65.87,19500.0,41.2116,41.2116,41.0184,41.0496,19500.0
2008-05-27 10:30:00,65.86,66.0,65.83,65.87,19400.0,41.0434,41.1306,41.0247,41.0496,19400.0
2008-05-27 10:35:00,65.86,65.88,65.76,65.76,11000.0,41.0434,41.0558,40.981,40.981,11000.0
2008-05-27 10:40:00,65.78,66.04,65.78,66.0,28100.0,40.9935,41.1555,40.9935,41.1306,28100.0
2008-05-27 10:45:00,66.02,66.17,65.97,66.15,28500.0,41.1431,41.2365,41.1119,41.2241,28500.0
2008-05-27 10:50:00,66.13,66.13,65.97,65.98,19400.0,41.2116,41.2116,41.1119,41.1181,19400.0
2008-05-27 10:55:00,66.0,66.1,65.98,66.09,15500.0,41.1306,41.1929,41.1181,41.1867,15500.0
2008-05-27 11:00:00,66.09,66.17,66.03,66.07,16400.0,41.1867,41.2365,41.1493,41.1742,16400.0
2008-05-27 11:05:00,66.1,66.1,65.83,65.83,21300.0,41.1929,41.1929,41.0247,41.0247,21300.0
2008-05-27 11:10:00,65.85,65.85,65.68,65.73,13500.0,41.0371,41.0371,40.9312,40.9623,13500.0
2008-05-27 11:15:00,65.68,65.7,65.55,65.6,15000.0,40.9312,40.9436,40.8502,40.8813,15000.0
2008-05-27 11:20:00,65.6,65.64,65.51,65.52,7500.0,40.8813,40.9062,40.8252,40.8315,7500.0
2008-05-27 11:25:00,65.51,65.55,65.45,65.54,15600.0,40.8252,40.8502,40.7878,40.8439,15600.0
2008-05-27 11:30:00,65.52,65.56,65.35,65.35,9900.0,40.8315,40.8564,40.7255,40.7255,9900.0
2008-05-27 11:35:00,65.36,65.47,65.3,65.3,13200.0,40.7318,40.8003,40.6944,40.6944,13200.0
2008-05-27 11:40:00,65.31,65.42,65.31,65.37,10000.0,40.7006,40.7691,40.7006,40.738,10000.0
2008-05-27 11:45:00,65.37,65.41,65.33,65.33,6100.0,40.738,40.7629,40.7131,40.7131,6100.0
2008-05-27 11:50:00,65.34,65.35,65.23,65.27,41400.0,40.7193,40.7255,40.6507,40.6757,41400.0
2008-05-27 11:55:00,65.27,65.37,65.21,65.27,15600.0,40.6757,40.738,40.6383,40.6757,15600.0
2008-05-27 12:00:00,65.27,65.29,65.15,65.27,11100.0,40.6757,40.6881,40.6009,40.6757,11100.0
2008-05-27 12:05:00,65.26,65.32,65.19,65.25,13200.0,40.6694,40.7068,40.6258,40.6632,13200.0
2008-05-27 12:10:00,65.25,65.38,65.25,65.29,10800.0,40.6632,40.7442,40.6632,40.6881,10800.0
2008-05-27 12:15:00,65.29,65.3,65.22,65.24,9100.0,40.6881,40.6944,40.6445,40.657,9100.0
2008-05-27 12:20:00,65.25,65.3,65.24,65.28,13600.0,40.6632,40.6944,40.657,40.6819,13600.0
2008-05-27 12:25:00,65.29,65.41,65.28,65.4,10800.0,40.6881,40.7629,40.6819,40.7567,10800.0
2008-05-27 12:30:00,65.41,65.48,65.4,65.41,13600.0,40.7629,40.8065,40.7567,40.7629,13600.0
2008-05-27 12:35:00,65.42,65.44,65.39,65.44,6800.0,40.7691,40.7816,40.7505,40.7816,6800.0
2008-05-27 12:40:00,65.44,65.54,65.44,65.44,12800.0,40.7816,40.8439,40.7816,40.7816,12800.0
2008-05-27 12:45:00,65.45,65.45,65.36,65.4,10100.0,40.7878,40.7878,40.7318,40.7567,10100.0
2008-05-27 12:50:00,65.41,65.45,65.34,65.39,7100.0,40.7629,40.7878,40.7193,40.7505,7100.0
2008-05-27 12:55:00,65.4,65.5,65.39,65.47,9100.0,40.7567,40.819,40.7505,40.8003,9100.0
2008-05-27 13:00:00,65.48,65.5,65.39,65.44,10500.0,40.8065,40.819,40.7505,40.7816,10500.0
2008-05-27 13:05:00,65.45,65.46,65.38,65.4,8000.0,40.7878,40.7941,40.7442,40.7567,8000.0
2008-05-27 13:10:00,65.42,65.45,65.33,65.42,12500.0,40.7691,40.7878,40.7131,40.7691,12500.0
2008-05-27 13:15:00,65.43,65.49,65.41,65.44,9500.0,40.7754,40.8128,40.7629,40.7816,9500.0
2008-05-27 13:20:00,65.41,65.49,65.38,65.41,7900.0,40.7629,40.8128,40.7442,40.7629,7900.0
2008-05-27 13:25:00,65.43,65.49,65.34,65.36,6500.0,40.7754,40.8128,40.7193,40.7318,6500.0
2008-05-27 13:30:00,65.37,65.4,65.3,65.38,11400.0,40.738,40.7567,40.6944,40.7442,11400.0
2008-05-27 13:35:00,65.38,65.5,65.36,65.48,15600.0,40.7442,40.819,40.7318,40.8065,15600.0
2008-05-27 13:40:00,65.45,65.56,65.43,65.49,18100.0,40.7878,40.8564,40.7754,40.8128,18100.0
2008-05-27 13:45:00,65.53,65.54,65.44,65.44,5800.0,40.8377,40.8439,40.7816,40.7816,5800.0
2008-05-27 13:50:00,65.42,65.53,65.42,65.46,11200.0,40.7691,40.8377,40.7691,40.7941,11200.0
2008-05-27 13:55:00,65.44,65.54,65.44,65.5,11000.0,40.7816,40.8439,40.7816,40.819,11000.0
2008-05-27 14:00:00,65.5,65.64,65.5,65.56,31300.0,40.819,40.9062,40.819,40.8564,31300.0
2008-05-27 14:05:00,65.55,65.62,65.51,65.62,21600.0,40.8502,40.8938,40.8252,40.8938,21600.0
2008-05-27 14:10:00,65.62,65.74,65.57,65.71,22500.0,40.8938,40.9686,40.8626,40.9499,22500.0
2008-05-27 14:15:00,65.71,65.76,65.67,65.7,9100.0,40.9499,40.981,40.9249,40.9436,9100.0
2008-05-27 14:20:00,65.68,65.83,65.68,65.75,12200.0,40.9312,41.0247,40.9312,40.9748,12200.0
2008-05-27 14:25:00,65.73,65.85,65.73,65.74,8000.0,40.9623,41.0371,40.9623,40.9686,8000.0
2008-05-27 14:30:00,65.76,65.9,65.76,65.87,8800.0,40.981,41.0683,40.981,41.0496,8800.0
2008-05-27 14:35:00,65.9,66.07,65.89,66.04,23300.0,41.0683,41.1742,41.062,41.1555,23300.0
2008-05-27 14:40:00,66.07,66.21,65.96,66.16,21700.0,41.1742,41.2615,41.1057,41.2303,21700.0
2008-05-27 14:45:00,66.15,66.15,66.04,66.15,10900.0,41.2241,41.2241,41.1555,41.2241,10900.0
2008-05-27 14:50:00,66.14,66.2,66.14,66.19,8100.0,41.2178,41.2552,41.2178,41.249,8100.0
2008-05-27 14:55:00,66.19,66.24,66.18,66.23,9800.0,41.249,41.2802,41.2428,41.2739,9800.0
2008-05-27 15:00:00,66.22,66.22,66.1,66.17,13000.0,41.2677,41.2677,41.1929,41.2365,13000.0
2008-05-27 15:05:00,66.16,66.27,66.14,66.21,12300.0,41.2303,41.2989,41.2178,41.2615,12300.0
2008-05-27 15:10:00,66.23,66.27,66.16,66.21,15300.0,41.2739,41.2989,41.2303,41.2615,15300.0
2008-05-27 15:15:00,66.21,66.24,66.13,66.17,14300.0,41.2615,41.2802,41.2116,41.2365,14300.0
2008-05-27 15:20:00,66.18,66.18,66.06,66.06,15400.0,41.2428,41.2428,41.168,41.168,15400.0
2008-05-27 15:25:00,66.06,66.06,65.9,65.99,33100.0,41.168,41.168,41.0683,41.1244,33100.0
2008-05-27 15:30:00,66.01,66.1,65.97,66.08,34000.0,41.1368,41.1929,41.1119,41.1805,34000.0
2008-05-27 15:35:00,66.09,66.14,66.05,66.06,20100.0,41.1867,41.2178,41.1618,41.168,20100.0
2008-05-27 15:40:00,66.09,66.11,65.98,66.06,28100.0,41.1867,41.1991,41.1181,41.168,28100.0
2008-05-27 15:45:00,66.08,66.08,65.95,66.01,15100.0,41.1805,41.1805,41.0994,41.1368,15100.0
2008-05-27 15:50:00,66.02,66.1,65.96,66.06,28500.0,41.1431,41.1929,41.1057,41.168,28500.0
2008-05-27 15:55:00,66.07,66.14,66.01,66.01,36800.0,41.1742,41.2178,41.1368,41.1368,36800.0
2008-05-28 09:30:00,66.06,66.08,65.46,65.99,31600.0,41.168,41.1805,40.7941,41.1244,31600.0
2008-05-28 09:35:00,65.97,66.16,65.35,65.71,33100.0,41.1119,41.2303,40.7255,40.9499,33100.0
2008-05-28 09:40:00,65.69,65.82,65.33,65.47,37900.0,40.9374,41.0184,40.7131,40.8003,37900.0
2008-05-28 09:45:00,65.46,65.47,64.85,64.85,29900.0,40.7941,40.8003,40.4139,40.4139,29900.0
2008-05-28 09:50:00,64.88,65.11,64.76,64.77,37600.0,40.4326,40.576,40.3578,40.3641,37600.0
2008-05-28 09:55:00,64.78,64.94,64.65,64.86,36200.0,40.3703,40.47,40.2893,40.4202,36200.0
2008-05-28 10:00:00,64.83,64.94,64.71,64.76,46600.0,40.4015,40.47,40.3267,40.3578,46600.0
2008-05-28 10:05:00,64.76,64.81,64.67,64.71,38700.0,40.3578,40.389,40.3018,40.3267,38700.0
2008-05-28 10:10:00,64.67,64.69,64.51,64.65,46900.0,40.3018,40.3142,40.202,40.2893,46900.0
2008-05-28 10:15:00,64.62,64.77,64.54,64.61,64200.0,40.2706,40.3641,40.2207,40.2644,64200.0
2008-05-28 10:20:00,64.6,64.7,64.37,64.46,48800.0,40.2581,40.3204,40.1148,40.1709,48800.0
2008-05-28 10:25:00,64.48,64.53,64.46,64.51,23800.0,40.1833,40.2145,40.1709,40.202,23800.0
2008-05-28 10:30:00,64.49,64.64,64.49,64.58,19600.0,40.1896,40.2831,40.1896,40.2457,19600.0
2008-05-28 10:35:00,64.59,64.6,64.35,64.36,30800.0,40.2519,40.2581,40.1023,40.1086,30800.0
2008-05-28 10:40:00,64.34,64.53,64.32,64.5,41800.0,40.0961,40.2145,40.0836,40.1958,41800.0
2008-05-28 10:45:00,64.48,64.52,64.45,64.49,28300.0,40.1833,40.2083,40.1647,40.1896,28300.0
2008-05-28 10:50:00,64.46,64.67,64.41,64.58,30900.0,40.1709,40.3018,40.1397,40.2457,30900.0
2008-05-28 10:55:00,64.58,64.79,64.57,64.66,21400.0,40.2457,40.3765,40.2394,40.2955,21400.0
2008-05-28 11:00:00,64.64,64.68,64.36,64.44,21200.0,40.2831,40.308,40.1086,40.1584,21200.0
2008-05-28 11:05:00,64.43,64.57,64.42,64.53,22900.0,40.1522,40.2394,40.146,40.2145,22900.0
2008-05-28 11:10:00,64.49,64.61,64.42,64.45,15100.0,40.1896,40.2644,40.146,40.1647,15100.0
2008-05-28 11:15:00,64.44,64.62,64.43,64.61,18600.0,40.1584,40.2706,40.1522,40.2644,18600.0
2008-05-28 11:20:00,64.6,64.73,64.55,64.58,19100.0,40.2581,40.3391,40.227,40.2457,19100.0
2008-05-28 11:25:00,64.57,64.6,64.41,64.49,8400.0,40.2394,40.2581,40.1397,40.1896,8400.0
2008-05-28 11:30:00,64.47,64.56,64.44,64.44,19700.0,40.1771,40.2332,40.1584,40.1584,19700.0
2008-05-28 11:35:00,64.45,64.62,64.45,64.59,16800.0,40.1647,40.2706,40.1647,40.2519,16800.0
2008-05-28 11:40:00,64.62,64.69,64.59,64.66,15000.0,40.2706,40.3142,40.2519,40.2955,15000.0
2008-05-28 11:45:00,64.66,64.69,64.58,64.58,13200.0,40.2955,40.3142,40.2457,40.2457,13200.0
2008-05-28 11:50:00,64.58,64.59,64.42,64.47,20700.0,40.2457,40.2519,40.146,40.1771,20700.0
2008-05-28 11:55:00,64.47,64.47,64.37,64.37,14000.0,40.1771,40.1771,40.1148,40.1148,14000.0
2008-05-28 12:00:00,64.37,64.39,64.22,64.22,20800.0,40.1148,40.1273,40.0213,40.0213,20800.0
2008-05-28 12:05:00,64.25,64.32,64.23,64.28,27300.0,40.04,40.0836,40.0276,40.0587,27300.0
2008-05-28 12:10:00,64.28,64.28,64.15,64.25,28700.0,40.0587,40.0587,39.9777,40.04,28700.0
2008-05-28 12:15:00,64.25,64.36,64.24,64.36,30900.0,40.04,40.1086,40.0338,40.1086,30900.0
2008-05-28 12:20:00,64.36,64.38,64.27,64.32,28900.0,40.1086,40.121,40.0525,40.0836,28900.0
2008-05-28 12:25:00,64.31,64.34,64.27,64.27,28700.0,40.0774,40.0961,40.0525,40.0525,28700.0
2008-05-28 12:30:00,64.28,64.3,64.24,64.26,10100.0,40.0587,40.0712,40.0338,40.0462,10100.0
2008-05-28 12:35:00,64.24,64.25,64.19,64.22,9500.0,40.0338,40.04,40.0026,40.0213,9500.0
2008-05-28 12:40:00,64.21,64.22,64.17,64.21,5000.0,40.0151,40.0213,39.9902,40.0151,5000.0
2008-05-28 12:45:00,64.2,64.28,64.18,64.23,14100.0,40.0089,40.0587,39.9964,40.0276,14100.0
2008-05-28 12:50:00,64.23,64.33,64.11,64.21,24400.0,40.0276,40.0899,39.9528,40.0151,24400.0
2008-05-28 12:55:00,64.22,64.28,64.18,64.25,7800.0,40.0213,40.0587,39.9964,40.04,7800.0
2008-05-28 13:00:00,64.25,64.27,64.23,64.25,6000.0,40.04,40.0525,40.0276,40.04,6000.0
2008-05-28 13:05:00,64.25,64.29,64.2,64.26,14800.0,40.04,40.0649,40.0089,40.0462,14800.0
2008-05-28 13:10:00,64.27,64.33,64.26,64.29,10500.0,40.0525,40.0899,40.0462,40.0649,10500.0
2008-05-28 13:15:00,64.27,64.43,64.26,64.42,18100.0,40.0525,40.1522,40.0462,40.146,18100.0
2008-05-28 13:20:00,64.42,64.43,64.34,64.39,13900.0,40.146,40.1522,40.0961,40.1273,13900.0
2008-05-28 13:25:00,64.37,64.47,64.37,64.47,8600.0,40.1148,40.1771,40.1148,40.1771,8600.0
2008-05-28 13:30:00,64.45,64.54,64.42,64.43,15700.0,40.1647,40.2207,40.146,40.1522,15700.0
2008-05-28 13:35:00,64.44,64.47,64.26,64.31,18200.0,40.1584,40.1771,40.0462,40.0774,18200.0
2008-05-28 13:40:00,64.3,64.3,64.13,64.14,15400.0,40.0712,40.0712,39.9652,39.9715,15400.0
2008-05-28 13:45:00,64.15,64.18,64.12,64.14,10600.0,39.9777,39.9964,39.959,39.9715,10600.0
2008-05-28 13:50:00,64.15,64.16,64.08,64.16,16000.0,39.9777,39.9839,39.9341,39.9839,16000.0
2008-05-28 13:55:00,64.15,64.16,64.09,64.09,15500.0,39.9777,39.9839,39.9403,39.9403,15500.0
2008-05-28 14:00:00,64.13,64.15,64.03,64.1,23200.0,39.9652,39.9777,39.9029,39.9465,23200.0
2008-05-28 14:05:00,64.1,64.14,64.08,64.12,31500.0,39.9465,39.9715,39.9341,39.959,31500.0
2008-05-28 14:10:00,64.11,64.14,64.09,64.13,15200.0,39.9528,39.9715,39.9403,39.9652,15200.0
2008-05-28 14:15:00,64.14,64.17,64.08,64.08,15900.0,39.9715,39.9902,39.9341,39.9341,15900.0
2008-05-28 14:20:00,64.09,64.1,63.95,64.02,15100.0,39.9403,39.9465,39.8531,39.8967,15100.0
2008-05-28 14:25:00,64.04,64.08,64.0,64.04,20400.0,39.9091,39.9341,39.8842,39.9091,20400.0
2008-05-28 14:30:00,64.05,64.08,64.04,64.05,13300.0,39.9154,39.9341,39.9091,39.9154,13300.0
2008-05-28 14:35:00,64.07,64.2,64.06,64.17,11000.0,39.9278,40.0089,39.9216,39.9902,11000.0
2008-05-28 14:40:00,64.2,64.31,64.18,64.27,17100.0,40.0089,40.0774,39.9964,40.0525,17100.0
2008-05-28 14:45:00,64.29,64.35,64.25,64.3,28100.0,40.0649,40.1023,40.04,40.0712,28100.0
2008-05-28 14:50:00,64.29,64.32,64.26,64.29,12800.0,40.0649,40.0836,40.0462,40.0649,12800.0
2008-05-28 14:55:00,64.28,64.39,64.28,64.38,15200.0,40.0587,40.1273,40.0587,40.121,15200.0
2008-05-28 15:00:00,64.4,64.47,64.36,64.44,47100.0,40.1335,40.1771,40.1086,40.1584,47100.0
2008-05-28 15:05:00,64.45,64.46,64.41,64.43,23200.0,40.1647,40.1709,40.1397,40.1522,23200.0
2008-05-28 15:10:00,64.42,64.43,64.31,64.32,30800.0,40.146,40.1522,40.0774,40.0836,30800.0
2008-05-28 15:15:00,64.32,64.43,64.3,64.43,37900.0,40.0836,40.1522,40.0712,40.1522,37900.0
2008-05-28 15:20:00,64.44,64.59,64.39,64.57,41600.0,40.1584,40.2519,40.1273,40.2394,41600.0
2008-05-28 15:25:00,64.56,64.89,64.54,64.78,74700.0,40.2332,40.4389,40.2207,40.3703,74700.0
2008-05-28 15:30:00,64.81,64.99,64.77,64.95,28900.0,40.389,40.5012,40.3641,40.4762,28900.0
2008-05-28 15:35:00,64.95,64.96,64.72,64.73,38100.0,40.4762,40.4825,40.3329,40.3391,38100.0
2008-05-28 15:40:00,64.71,64.72,64.58,64.58,29300.0,40.3267,40.3329,40.2457,40.2457,29300.0
2008-05-28 15:45:00,64.58,64.82,64.56,64.78,40700.0,40.2457,40.3952,40.2332,40.3703,40700.0
2008-05-28 15:50:00,64.77,64.97,64.73,64.94,46900.0,40.3641,40.4887,40.3391,40.47,46900.0
2008-05-28 15:55:00,64.94,64.96,64.9,64.92,51500.0,40.47,40.4825,40.4451,40.4576,51500.0
2008-05-29 09:30:00,64.97,65.55,64.7,64.93,26100.0,40.4887,40.8502,40.3204,40.4638,26100.0
2008-05-29 09:35:00,64.99,65.19,64.79,64.87,19300.0,40.5012,40.6258,40.3765,40.4264,19300.0
2008-05-29 09:40:00,64.86,65.32,64.86,65.19,32400.0,40.4202,40.7068,40.4202,40.6258,32400.0
2008-05-29 09:45:00,65.2,65.31,65.0,65.12,48200.0,40.632,40.7006,40.5074,40.5822,48200.0
2008-05-29 09:50:00,65.08,65.16,64.89,65.01,22800.0,40.5573,40.6071,40.4389,40.5136,22800.0
2008-05-29 09:55:00,65.08,65.09,64.92,65.02,23300.0,40.5573,40.5635,40.4576,40.5199,23300.0
2008-05-29 10:00:00,65.01,65.05,64.81,64.85,35400.0,40.5136,40.5386,40.389,40.4139,35400.0
2008-05-29 10:05:00,64.84,65.03,64.81,65.0,35100.0,40.4077,40.5261,40.389,40.5074,35100.0
2008-05-29 10:10:00,64.99,65.0,64.81,64.87,22800.0,40.5012,40.5074,40.389,40.4264,22800.0
2008-05-29 10:15:00,64.9,65.3,64.9,65.3,60200.0,40.4451,40.6944,40.4451,40.6944,60200.0
2008-05-29 10:20:00,65.29,65.55,65.19,65.53,37200.0,40.6881,40.8502,40.6258,40.8377,37200.0
2008-05-29 10:25:00,65.52,65.67,65.5,65.5,48300.0,40.8315,40.9249,40.819,40.819,48300.0
2008-05-29 10:30:00,65.52,65.52,64.81,65.15,54900.0,40.8315,40.8315,40.389,40.6009,54900.0
2008-05-29 10:35:00,65.19,65.44,65.08,65.32,48900.0,40.6258,40.7816,40.5573,40.7068,48900.0
2008-05-29 10:40:00,65.32,65.42,65.08,65.39,35700.0,40.7068,40.7691,40.5573,40.7505,35700.0
2008-05-29 10:45:00,65.35,65.69,65.31,65.51,43900.0,40.7255,40.9374,40.7006,40.8252,43900.0
2008-05-29 10:50:00,65.57,65.75,65.53,65.71,20400.0,40.8626,40.9748,40.8377,40.9499,20400.0
2008-05-29 10:55:00,65.69,65.72,65.51,65.52,17700.0,40.9374,40.9561,40.8252,40.8315,17700.0
2008-05-29 11:00:00,65.56,65.81,65.47,65.5,27400.0,40.8564,41.0122,40.8003,40.819,27400.0
2008-05-29 11:05:00,65.51,65.58,65.38,65.55,39100.0,40.8252,40.8689,40.7442,40.8502,39100.0
2008-05-29 11:10:00,65.56,65.56,65.42,65.51,20400.0,40.8564,40.8564,40.7691,40.8252,20400.0
2008-05-29 11:15:00,65.51,65.53,65.34,65.4,26100.0,40.8252,40.8377,40.7193,40.7567,26100.0
2008-05-29 11:20:00,65.43,65.43,65.3,65.33,24200.0,40.7754,40.7754,40.6944,40.7131,24200.0
2008-05-29 11:25:00,65.31,65.47,65.26,65.36,43500.0,40.7006,40.8003,40.6694,40.7318,43500.0
2008-05-29 11:30:00,65.36,65.47,65.29,65.35,52800.0,40.7318,40.8003,40.6881,40.7255,52800.0
2008-05-29 11:35:00,65.36,65.61,65.32,65.33,24100.0,40.7318,40.8876,40.7068,40.7131,24100.0
2008-05-29 11:40:00,65.35,65.49,65.31,65.46,30800.0,40.7255,40.8128,40.7006,40.7941,30800.0
2008-05-29 11:45:00,65.47,65.5,65.38,65.48,13600.0,40.8003,40.819,40.7442,40.8065,13600.0
2008-05-29 11:50:00,65.47,65.94,65.47,65.63,105400.0,40.8003,41.0932,40.8003,40.9,105400.0
2008-05-29 11:55:00,65.64,65.7,65.59,65.61,20000.0,40.9062,40.9436,40.8751,40.8876,20000.0
2008-05-29 12:00:00,65.64,65.67,65.41,65.44,11600.0,40.9062,40.9249,40.7629,40.7816,11600.0
2008-05-29 12:05:00,65.44,65.51,65.4,65.4,12000.0,40.7816,40.8252,40.7567,40.7567,12000.0
2008-05-29 12:10:00,65.4,65.51,65.4,65.5,12400.0,40.7567,40.8252,40.7567,40.819,12400.0
2008-05-29 12:15:00,65.47,65.48,65.41,65.44,12400.0,40.8003,40.8065,40.7629,40.7816,12400.0
2008-05-29 12:20:00,65.43,65.46,65.37,65.44,6300.0,40.7754,40.7941,40.738,40.7816,6300.0
2008-05-29 12:25:00,65.45,65.52,65.45,65.47,11400.0,40.7878,40.8315,40.7878,40.8003,11400.0
2008-05-29 12:30:00,65.48,65.52,65.41,65.46,25400.0,40.8065,40.8315,40.7629,40.7941,25400.0
2008-05-29 12:35:00,65.47,65.52,65.43,65.5,33400.0,40.8003,40.8315,40.7754,40.819,33400.0
2008-05-29 12:40:00,65.5,65.62,65.48,65.5,95400.0,40.819,40.8938,40.8065,40.819,95400.0
2008-05-29 12:45:00,65.53,65.56,65.48,65.51,16100.0,40.8377,40.8564,40.8065,40.8252,16100.0
2008-05-29 12:50:00,65.5,65.51,65.45,65.45,10800.0,40.819,40.8252,40.7878,40.7878,10800.0
2008-05-29 12:55:00,65.45,65.48,65.42,65.45,22000.0,40.7878,40.8065,40.7691,40.7878,22000.0
2008-05-29 13:00:00,65.45,65.49,65.44,65.45,33700.0,40.7878,40.8128,40.7816,40.7878,33700.0
2008-05-29 13:05:00,65.46,65.52,65.44,65.52,27600.0,40.7941,40.8315,40.7816,40.8315,27600.0
2008-05-29 13:10:00,65.52,65.52,65.44,65.47,7100.0,40.8315,40.8315,40.7816,40.8003,7100.0
2008-05-29 13:15:00,65.47,65.51,65.37,65.41,26700.0,40.8003,40.8252,40.738,40.7629,26700.0
2008-05-29 13:20:00,65.41,65.44,65.36,65.41,10500.0,40.7629,40.7816,40.7318,40.7629,10500.0
2008-05-29 13:25:00,65.4,65.48,65.26,65.32,11200.0,40.7567,40.8065,40.6694,40.7068,11200.0
2008-05-29 13:30:00,65.31,65.41,65.28,65.3,27000.0,40.7006,40.7629,40.6819,40.6944,27000.0
2008-05-29 13:35:00,65.3,65.32,65.26,65.3,13000.0,40.6944,40.7068,40.6694,40.6944,13000.0
2008-05-29 13:40:00,65.3,65.32,65.23,65.27,17200.0,40.6944,40.7068,40.6507,40.6757,17200.0
2008-05-29 13:45:00,65.26,65.4,65.25,65.29,26500.0,40.6694,40.7567,40.6632,40.6881,26500.0
2008-05-29 13:50:00,65.31,65.41,65.31,65.37,15100.0,40.7006,40.7629,40.7006,40.738,15100.0
2008-05-29 13:55:00,65.38,65.39,65.25,65.28,17200.0,40.7442,40.7505,40.6632,40.6819,17200.0
2008-05-29 14:00:00,65.3,65.37,65.25,65.29,20000.0,40.6944,40.738,40.6632,40.6881,20000.0
2008-05-29 14:05:00,65.28,65.35,65.23,65.28,21700.0,40.6819,40.7255,40.6507,40.6819,21700.0
2008-05-29 14:10:00,65.3,65.38,65.2,65.38,23600.0,40.6944,40.7442,40.632,40.7442,23600.0
2008-05-29 14:15:00,65.37,65.4,65.3,65.4,45300.0,40.738,40.7567,40.6944,40.7567,45300.0
2008-05-29 14:20:00,65.41,65.45,65.37,65.45,26100.0,40.7629,40.7878,40.738,40.7878,26100.0
2008-05-29 14:25:00,65.47,65.47,65.37,65.38,16700.0,40.8003,40.8003,40.738,40.7442,16700.0
2008-05-29 14:30:00,65.4,65.43,65.28,65.35,15000.0,40.7567,40.7754,40.6819,40.7255,15000.0
2008-05-29 14:35:00,65.35,65.36,65.2,65.2,18500.0,40.7255,40.7318,40.632,40.632,18500.0
2008-05-29 14:40:00,65.2,65.23,65.14,65.19,18800.0,40.632,40.6507,40.5947,40.6258,18800.0
2008-05-29 14:45:00,65.19,65.22,65.15,65.2,23800.0,40.6258,40.6445,40.6009,40.632,23800.0
2008-05-29 14:50:00,65.21,65.28,65.15,65.23,30900.0,40.6383,40.6819,40.6009,40.6507,30900.0
2008-05-29 14:55:00,65.23,65.23,65.04,65.14,15200.0,40.6507,40.6507,40.5323,40.5947,15200.0
2008-05-29 15:00:00,65.11,65.13,64.94,64.98,53000.0,40.576,40.5884,40.47,40.4949,53000.0
2008-05-29 15:05:00,64.98,65.05,64.95,64.98,36300.0,40.4949,40.5386,40.4762,40.4949,36300.0
2008-05-29 15:10:00,65.0,65.09,64.98,65.04,34600.0,40.5074,40.5635,40.4949,40.5323,34600.0
2008-05-29 15:15:00,65.04,65.05,64.95,65.03,21700.0,40.5323,40.5386,40.4762,40.5261,21700.0
2008-05-29 15:20:00,65.03,65.14,64.95,65.02,44400.0,40.5261,40.5947,40.4762,40.5199,44400.0
2008-05-29 15:25:00,65.01,65.08,64.99,65.05,29200.0,40.5136,40.5573,40.5012,40.5386,29200.0
2008-05-29 15:30:00,65.05,65.06,65.0,65.03,48000.0,40.5386,40.5448,40.5074,40.5261,48000.0
2008-05-29 15:35:00,65.03,65.1,64.98,65.09,39600.0,40.5261,40.5697,40.4949,40.5635,39600.0
2008-05-29 15:40:00,65.1,65.13,65.02,65.05,71300.0,40.5697,40.5884,40.5199,40.5386,71300.0
2008-05-29 15:45:00,65.05,65.24,65.04,65.22,54400.0,40.5386,40.657,40.5323,40.6445,54400.0
2008-05-29 15:50:00,65.22,65.45,65.18,65.29,142800.0,40.6445,40.7878,40.6196,40.6881,142800.0
2008-05-29 15:55:00,65.3,65.4,65.23,65.29,125900.0,40.6944,40.7567,40.6507,40.6881,125900.0
2008-05-30 09:30:00,65.85,65.85,65.05,65.18,22800.0,41.0371,41.0371,40.5386,40.6196,22800.0
2008-05-30 09:35:00,65.19,65.19,64.79,64.9,10000.0,40.6258,40.6258,40.3765,40.4451,10000.0
2008-05-30 09:40:00,64.89,65.17,64.69,64.71,40400.0,40.4389,40.6133,40.3142,40.3267,40400.0
2008-05-30 09:45:00,64.72,64.77,64.16,64.44,56900.0,40.3329,40.3641,39.9839,40.1584,56900.0
2008-05-30 09:50:00,64.43,64.62,64.37,64.5,37700.0,40.1522,40.2706,40.1148,40.1958,37700.0
2008-05-30 09:55:00,64.47,64.5,64.05,64.09,43900.0,40.1771,40.1958,39.9154,39.9403,43900.0
2008-05-30 10:00:00,64.09,64.38,64.07,64.27,28000.0,39.9403,40.121,39.9278,40.0525,28000.0
2008-05-30 10:05:00,64.26,64.47,64.22,64.44,28600.0,40.0462,40.1771,40.0213,40.1584,28600.0
2008-05-30 10:10:00,64.38,64.51,64.22,64.42,14200.0,40.121,40.202,40.0213,40.146,14200.0
2008-05-30 10:15:00,64.45,64.61,64.4,64.44,11600.0,40.1647,40.2644,40.1335,40.1584,11600.0
2008-05-30 10:20:00,64.5,64.79,64.5,64.79,19800.0,40.1958,40.3765,40.1958,40.3765,19800.0
2008-05-30 10:25:00,64.77,64.83,64.6,64.82,37900.0,40.3641,40.4015,40.2581,40.3952,37900.0
2008-05-30 10:30:00,64.83,64.83,64.51,64.54,23300.0,40.4015,40.4015,40.202,40.2207,23300.0
2008-05-30 10:35:00,64.53,64.64,64.44,64.44,16800.0,40.2145,40.2831,40.1584,40.1584,16800.0
2008-05-30 10:40:00,64.46,64.54,64.41,64.43,14000.0,40.1709,40.2207,40.1397,40.1522,14000.0
2008-05-30 10:45:00,64.44,64.51,64.33,64.34,19300.0,40.1584,40.202,40.0899,40.0961,19300.0
2008-05-30 10:50:00,64.34,64.36,64.14,64.14,14500.0,40.0961,40.1086,39.9715,39.9715,14500.0
2008-05-30 10:55:00,64.18,64.19,64.11,64.15,48100.0,39.9964,40.0026,39.9528,39.9777,48100.0
2008-05-30 11:00:00,64.15,64.19,64.11,64.15,17200.0,39.9777,40.0026,39.9528,39.9777,17200.0
2008-05-30 11:05:00,64.18,64.18,64.11,64.12,9700.0,39.9964,39.9964,39.9528,39.959,9700.0
2008-05-30 11:10:00,64.12,64.12,63.93,63.97,78400.0,39.959,39.959,39.8406,39.8655,78400.0
2008-05-30 11:15:00,63.97,64.07,63.95,64.0,32300.0,39.8655,39.9278,39.8531,39.8842,32300.0
2008-05-30 11:20:00,63.96,64.13,63.95,64.04,20800.0,39.8593,39.9652,39.8531,39.9091,20800.0
2008-05-30 11:25:00,64.04,64.14,64.0,64.04,12000.0,39.9091,39.9715,39.8842,39.9091,12000.0
2008-05-30 11:30:00,64.03,64.21,64.02,64.18,28500.0,39.9029,40.0151,39.8967,39.9964,28500.0
2008-05-30 11:35:00,64.17,64.25,64.12,64.16,15600.0,39.9902,40.04,39.959,39.9839,15600.0
2008-05-30 11:40:00,64.16,64.23,64.15,64.22,21000.0,39.9839,40.0276,39.9777,40.0213,21000.0
2008-05-30 11:45:00,64.19,64.22,64.07,64.08,27100.0,40.0026,40.0213,39.9278,39.9341,27100.0
2008-05-30 11:50:00,64.09,64.25,64.06,64.21,22000.0,39.9403,40.04,39.9216,40.0151,22000.0
2008-05-30 11:55:00,64.22,64.23,64.17,64.19,6300.0,40.0213,40.0276,39.9902,40.0026,6300.0
2008-05-30 12:00:00,64.21,64.39,64.21,64.38,16000.0,40.0151,40.1273,40.0151,40.121,16000.0
2008-05-30 12:05:00,64.38,64.38,64.3,64.3,17300.0,40.121,40.121,40.0712,40.0712,17300.0
2008-05-30 12:10:00,64.33,64.38,64.31,64.35,9600.0,40.0899,40.121,40.0774,40.1023,9600.0
2008-05-30 12:15:00,64.32,64.37,64.3,64.33,8000.0,40.0836,40.1148,40.0712,40.0899,8000.0
2008-05-30 12:20:00,64.34,64.38,64.29,64.35,21000.0,40.0961,40.121,40.0649,40.1023,21000.0
2008-05-30 12:25:00,64.35,64.39,64.32,64.36,16100.0,40.1023,40.1273,40.0836,40.1086,16100.0
2008-05-30 12:30:00,64.35,64.39,64.32,64.35,13700.0,40.1023,40.1273,40.0836,40.1023,13700.0
2008-05-30 12:35:00,64.35,64.42,64.35,64.4,10500.0,40.1023,40.146,40.1023,40.1335,10500.0
2008-05-30 12:40:00,64.4,64.42,64.39,64.39,10600.0,40.1335,40.146,40.1273,40.1273,10600.0
2008-05-30 12:45:00,64.4,64.46,64.35,64.35,45400.0,40.1335,40.1709,40.1023,40.1023,45400.0
2008-05-30 12:50:00,64.4,64.46,64.34,64.34,14500.0,40.1335,40.1709,40.0961,40.0961,14500.0
2008-05-30 12:55:00,64.39,64.45,64.38,64.44,7300.0,40.1273,40.1647,40.121,40.1584,7300.0
2008-05-30 13:00:00,64.48,64.5,64.42,64.46,6100.0,40.1833,40.1958,40.146,40.1709,6100.0
2008-05-30 13:05:00,64.46,64.52,64.42,64.43,8700.0,40.1709,40.2083,40.146,40.1522,8700.0
2008-05-30 13:10:00,64.41,64.43,64.39,64.41,4500.0,40.1397,40.1522,40.1273,40.1397,4500.0
2008-05-30 13:15:00,64.41,64.44,64.38,64.4,5900.0,40.1397,40.1584,40.121,40.1335,5900.0
2008-05-30 13:20:00,64.41,64.45,64.41,64.45,3500.0,40.1397,40.1647,40.1397,40.1647,3500.0
2008-05-30 13:25:00,64.45,64.49,64.44,64.48,28800.0,40.1647,40.1896,40.1584,40.1833,28800.0
2008-05-30 13:30:00,64.46,64.47,64.43,64.47,8500.0,40.1709,40.1771,40.1522,40.1771,8500.0
2008-05-30 13:35:00,64.47,64.56,64.43,64.49,14400.0,40.1771,40.2332,40.1522,40.1896,14400.0
2008-05-30 13:40:00,64.52,64.61,64.49,64.57,18300.0,40.2083,40.2644,40.1896,40.2394,18300.0
2008-05-30 13:45:00,64.58,64.68,64.52,64.67,9900.0,40.2457,40.308,40.2083,40.3018,9900.0
2008-05-30 13:50:00,64.67,64.72,64.64,64.67,14400.0,40.3018,40.3329,40.2831,40.3018,14400.0
2008-05-30 13:55:00,64.67,64.69,64.65,64.68,10400.0,40.3018,40.3142,40.2893,40.308,10400.0
2008-05-30 14:00:00,64.68,64.69,64.55,64.61,13800.0,40.308,40.3142,40.227,40.2644,13800.0
2008-05-30 14:05:00,64.61,64.68,64.54,64.6,23300.0,40.2644,40.308,40.2207,40.2581,23300.0
2008-05-30 14:10:00,64.58,64.6,64.46,64.48,35000.0,40.2457,40.2581,40.1709,40.1833,35000.0
2008-05-30 14:15:00,64.5,64.54,64.45,64.5,19100.0,40.1958,40.2207,40.1647,40.1958,19100.0
2008-05-30 14:20:00,64.5,64.6,64.42,64.49,51500.0,40.1958,40.2581,40.146,40.1896,51500.0
2008-05-30 14:25:00,64.51,64.52,64.41,64.45,11500.0,40.202,40.2083,40.1397,40.1647,11500.0
2008-05-30 14:30:00,64.44,64.53,64.43,64.45,14000.0,40.1584,40.2145,40.1522,40.1647,14000.0
2008-05-30 14:35:00,64.44,64.6,64.44,64.46,39800.0,40.1584,40.2581,40.1584,40.1709,39800.0
2008-05-30 14:40:00,64.46,64.59,64.46,64.55,11100.0,40.1709,40.2519,40.1709,40.227,11100.0
2008-05-30 14:45:00,64.57,64.61,64.46,64.47,33500.0,40.2394,40.2644,40.1709,40.1771,33500.0
2008-05-30 14:50:00,64.47,64.55,64.44,64.5,12900.0,40.1771,40.227,40.1584,40.1958,12900.0
2008-05-30 14:55:00,64.49,64.53,64.46,64.48,26600.0,40.1896,40.2145,40.1709,40.1833,26600.0
2008-05-30 15:00:00,64.48,64.55,64.46,64.48,43900.0,40.1833,40.227,40.1709,40.1833,43900.0
2008-05-30 15:05:00,64.5,64.52,64.43,64.46,48700.0,40.1958,40.2083,40.1522,40.1709,48700.0
2008-05-30 15:10:00,64.46,64.46,64.4,64.43,24200.0,40.1709,40.1709,40.1335,40.1522,24200.0
2008-05-30 15:15:00,64.42,64.45,64.28,64.34,32900.0,40.146,40.1647,40.0587,40.0961,32900.0
2008-05-30 15:20:00,64.32,64.43,64.3,64.37,22200.0,40.0836,40.1522,40.0712,40.1148,22200.0
2008-05-30 15:25:00,64.36,64.47,64.36,64.45,25700.0,40.1086,40.1771,40.1086,40.1647,25700.0
2008-05-30 15:30:00,64.45,64.47,64.36,64.43,70800.0,40.1647,40.1771,40.1086,40.1522,70800.0
2008-05-30 15:35:00,64.43,64.5,64.37,64.46,127500.0,40.1522,40.1958,40.1148,40.1709,127500.0
2008-05-30 15:40:00,64.47,64.57,64.44,64.48,79300.0,40.1771,40.2394,40.1584,40.1833,79300.0
2008-05-30 15:45:00,64.48,64.53,64.47,64.48,116400.0,40.1833,40.2145,40.1771,40.1833,116400.0
2008-05-30 15:50:00,64.48,64.5,64.44,64.48,124100.0,40.1833,40.1958,40.1584,40.1833,124100.0
2008-05-30 15:55:00,64.49,64.49,64.29,64.34,169500.0,40.1896,40.1896,40.0649,40.0961,169500.0
2008-06-02 09:30:00,64.15,64.15,63.41,63.56,58900.0,39.9777,39.9777,39.5165,39.61,58900.0
2008-06-02 09:35:00,63.57,63.88,63.34,63.4,37400.0,39.6162,39.8094,39.4729,39.5103,37400.0
2008-06-02 09:40:00,63.34,63.47,63.15,63.46,45100.0,39.4729,39.5539,39.3545,39.5477,45100.0
2008-06-02 09:45:00,63.45,63.66,63.24,63.66,30900.0,39.5415,39.6723,39.4106,39.6723,30900.0
2008-06-02 09:50:00,63.68,63.69,63.52,63.66,41600.0,39.6848,39.691,39.5851,39.6723,41600.0
2008-06-02 09:55:00,63.65,63.81,63.65,63.75,34700.0,39.6661,39.7658,39.6661,39.7284,34700.0
2008-06-02 10:00:00,63.74,63.94,63.66,63.94,64800.0,39.7222,39.8468,39.6723,39.8468,64800.0
2008-06-02 10:05:00,63.91,63.97,63.78,63.82,42800.0,39.8281,39.8655,39.7471,39.772,42800.0
2008-06-02 10:10:00,63.83,63.83,63.56,63.63,29800.0,39.7783,39.7783,39.61,39.6536,29800.0
2008-06-02 10:15:00,63.64,63.68,63.6,63.6,21400.0,39.6599,39.6848,39.6349,39.6349,21400.0
2008-06-02 10:20:00,63.59,63.73,63.47,63.49,28900.0,39.6287,39.716,39.5539,39.5664,28900.0
2008-06-02 10:25:00,63.49,63.63,63.43,63.51,26300.0,39.5664,39.6536,39.529,39.5789,26300.0
2008-06-02 10:30:00,63.48,63.48,63.27,63.42,34500.0,39.5602,39.5602,39.4293,39.5228,34500.0
2008-06-02 10:35:00,63.43,63.58,63.43,63.54,20200.0,39.529,39.6225,39.529,39.5975,20200.0
2008-06-02 10:40:00,63.58,63.76,63.57,63.75,27800.0,39.6225,39.7347,39.6162,39.7284,27800.0
2008-06-02 10:45:00,63.73,63.9,63.73,63.89,20000.0,39.716,39.8219,39.716,39.8157,20000.0
2008-06-02 10:50:00,63.9,64.0,63.85,63.96,15000.0,39.8219,39.8842,39.7907,39.8593,15000.0
2008-06-02 10:55:00,63.96,63.99,63.86,63.9,18000.0,39.8593,39.878,39.797,39.8219,18000.0
2008-06-02 11:00:00,63.89,63.9,63.69,63.75,21600.0,39.8157,39.8219,39.691,39.7284,21600.0
2008-06-02 11:05:00,63.72,63.77,63.62,63.71,14100.0,39.7097,39.7409,39.6474,39.7035,14100.0
2008-06-02 11:10:00,63.73,63.83,63.72,63.78,14900.0,39.716,39.7783,39.7097,39.7471,14900.0
2008-06-02 11:15:00,63.79,63.82,63.73,63.76,12800.0,39.7533,39.772,39.716,39.7347,12800.0
2008-06-02 11:20:00,63.77,63.82,63.63,63.71,19600.0,39.7409,39.772,39.6536,39.7035,19600.0
2008-06-02 11:25:00,63.73,63.77,63.62,63.68,15100.0,39.716,39.7409,39.6474,39.6848,15100.0
2008-06-02 11:30:00,63.68,63.7,63.58,63.66,10500.0,39.6848,39.6973,39.6225,39.6723,10500.0
2008-06-02 11:35:00,63.67,63.71,63.49,63.54,27000.0,39.6786,39.7035,39.5664,39.5975,27000.0
2008-06-02 11:40:00,63.54,63.61,63.48,63.53,12800.0,39.5975,39.6412,39.5602,39.5913,12800.0
2008-06-02 11:45:00,63.53,63.57,63.48,63.51,11500.0,39.5913,39.6162,39.5602,39.5789,11500.0
2008-06-02 11:50:00,63.49,63.61,63.46,63.54,14700.0,39.5664,39.6412,39.5477,39.5975,14700.0
2008-06-02 11:55:00,63.57,63.68,63.43,63.51,19500.0,39.6162,39.6848,39.529,39.5789,19500.0
2008-06-02 12:00:00,63.51,63.58,63.41,63.55,24900.0,39.5789,39.6225,39.5165,39.6038,24900.0
2008-06-02 12:05:00,63.52,63.69,63.45,63.66,22900.0,39.5851,39.691,39.5415,39.6723,22900.0
2008-06-02 12:10:00,63.68,63.75,63.67,63.69,11800.0,39.6848,39.7284,39.6786,39.691,11800.0
2008-06-02 12:15:00,63.69,63.69,63.64,63.64,8000.0,39.691,39.691,39.6599,39.6599,8000.0
2008-06-02 12:20:00,63.66,63.68,63.61,63.64,8400.0,39.6723,39.6848,39.6412,39.6599,8400.0
2008-06-02 12:25:00,63.65,63.66,63.55,63.58,36000.0,39.6661,39.6723,39.6038,39.6225,36000.0
2008-06-02 12:30:00,63.58,63.61,63.31,63.32,48300.0,39.6225,39.6412,39.4542,39.4604,48300.0
2008-06-02 12:35:00,63.32,63.34,62.98,63.07,71800.0,39.4604,39.4729,39.2486,39.3046,71800.0
2008-06-02 12:40:00,63.07,63.1,62.84,62.92,75800.0,39.3046,39.3233,39.1613,39.2112,75800.0
2008-06-02 12:45:00,62.95,63.06,62.81,62.94,43500.0,39.2299,39.2984,39.1426,39.2236,43500.0
2008-06-02 12:50:00,62.94,63.11,62.85,63.09,27700.0,39.2236,39.3296,39.1675,39.3171,27700.0
2008-06-02 12:55:00,63.06,63.11,62.93,62.99,16100.0,39.2984,39.3296,39.2174,39.2548,16100.0
2008-06-02 13:00:00,62.99,63.0,62.91,63.0,16000.0,39.2548,39.261,39.2049,39.261,16000.0
2008-06-02 13:05:00,62.96,62.98,62.77,62.98,26900.0,39.2361,39.2486,39.1177,39.2486,26900.0
2008-06-02 13:10:00,62.99,63.19,62.94,63.18,13300.0,39.2548,39.3794,39.2236,39.3732,13300.0
2008-06-02 13:15:00,63.18,63.2,63.02,63.06,15600.0,39.3732,39.3857,39.2735,39.2984,15600.0
2008-06-02 13:20:00,63.07,63.2,62.99,63.2,14000.0,39.3046,39.3857,39.2548,39.3857,14000.0
2008-06-02 13:25:00,63.21,63.23,63.12,63.17,9700.0,39.3919,39.4044,39.3358,39.367,9700.0
2008-06-02 13:30:00,63.14,63.23,63.11,63.19,25300.0,39.3483,39.4044,39.3296,39.3794,25300.0
2008-06-02 13:35:00,63.2,63.28,63.2,63.26,12700.0,39.3857,39.4355,39.3857,39.4231,12700.0
2008-06-02 13:40:00,63.26,63.32,63.19,63.19,16000.0,39.4231,39.4604,39.3794,39.3794,16000.0
2008-06-02 13:45:00,63.2,63.3,63.16,63.18,13200.0,39.3857,39.448,39.3607,39.3732,13200.0
2008-06-02 13:50:00,63.19,63.27,63.19,63.27,10000.0,39.3794,39.4293,39.3794,39.4293,10000.0
2008-06-02 13:55:00,63.26,63.34,63.22,63.33,11700.0,39.4231,39.4729,39.3981,39.4667,11700.0
2008-06-02 14:00:00,63.32,63.33,63.2,63.22,15000.0,39.4604,39.4667,39.3857,39.3981,15000.0
2008-06-02 14:05:00,63.21,63.44,63.2,63.41,19100.0,39.3919,39.5352,39.3857,39.5165,19100.0
2008-06-02 14:10:00,63.42,63.54,63.34,63.44,25400.0,39.5228,39.5975,39.4729,39.5352,25400.0
2008-06-02 14:15:00,63.43,63.45,63.35,63.37,16600.0,39.529,39.5415,39.4791,39.4916,16600.0
2008-06-02 14:20:00,63.37,63.46,63.34,63.37,19500.0,39.4916,39.5477,39.4729,39.4916,19500.0
2008-06-02 14:25:00,63.35,63.43,63.32,63.39,16800.0,39.4791,39.529,39.4604,39.5041,16800.0
2008-06-02 14:30:00,63.41,63.45,63.3,63.37,20800.0,39.5165,39.5415,39.448,39.4916,20800.0
2008-06-02 14:35:00,63.37,63.46,63.33,63.33,13700.0,39.4916,39.5477,39.4667,39.4667,13700.0
2008-06-02 14:40:00,63.33,63.35,63.25,63.29,14600.0,39.4667,39.4791,39.4168,39.4418,14600.0
2008-06-02 14:45:00,63.26,63.31,63.2,63.31,16700.0,39.4231,39.4542,39.3857,39.4542,16700.0
2008-06-02 14:50:00,63.3,63.43,63.26,63.35,29700.0,39.448,39.529,39.4231,39.4791,29700.0
2008-06-02 14:55:00,63.37,63.47,63.34,63.35,20800.0,39.4916,39.5539,39.4729,39.4791,20800.0
2008-06-02 15:00:00,63.35,63.46,63.33,63.44,26600.0,39.4791,39.5477,39.4667,39.5352,26600.0
2008-06-02 15:05:00,63.44,63.46,63.39,63.41,19800.0,39.5352,39.5477,39.5041,39.5165,19800.0
2008-06-02 15:10:00,63.42,63.51,63.37,63.4,14000.0,39.5228,39.5789,39.4916,39.5103,14000.0
2008-06-02 15:15:00,63.41,63.43,63.34,63.35,17600.0,39.5165,39.529,39.4729,39.4791,17600.0
2008-06-02 15:20:00,63.36,63.38,63.28,63.34,21200.0,39.4854,39.4978,39.4355,39.4729,21200.0
2008-06-02 15:25:00,63.34,63.62,63.34,63.53,27900.0,39.4729,39.6474,39.4729,39.5913,27900.0
2008-06-02 15:30:00,63.54,63.66,63.52,63.55,25700.0,39.5975,39.6723,39.5851,39.6038,25700.0
2008-06-02 15:35:00,63.55,63.57,63.48,63.5,32100.0,39.6038,39.6162,39.5602,39.5726,32100.0
2008-06-02 15:40:00,63.5,63.53,63.39,63.52,27000.0,39.5726,39.5913,39.5041,39.5851,27000.0
2008-06-02 15:45:00,63.52,63.6,63.48,63.57,28500.0,39.5851,39.6349,39.5602,39.6162,28500.0
2008-06-02 15:50:00,63.55,63.63,63.54,63.61,38200.0,39.6038,39.6536,39.5975,39.6412,38200.0
2008-06-02 15:55:00,63.61,63.62,63.43,63.44,56800.0,39.6412,39.6474,39.529,39.5352,56800.0
2008-06-03 09:30:00,63.51,64.44,63.51,64.01,37700.0,39.5789,40.1584,39.5789,39.8904,37700.0
2008-06-03 09:35:00,63.98,64.03,63.75,63.76,27000.0,39.8718,39.9029,39.7284,39.7347,27000.0
2008-06-03 09:40:00,63.7,63.81,63.44,63.44,34300.0,39.6973,39.7658,39.5352,39.5352,34300.0
2008-06-03 09:45:00,63.43,63.55,63.2,63.41,47800.0,39.529,39.6038,39.3857,39.5165,47800.0
2008-06-03 09:50:00,63.37,63.41,63.15,63.39,23400.0,39.4916,39.5165,39.3545,39.5041,23400.0
2008-06-03 09:55:00,63.39,63.55,63.24,63.39,26900.0,39.5041,39.6038,39.4106,39.5041,26900.0
2008-06-03 10:00:00,63.41,64.03,63.41,64.03,52300.0,39.5165,39.9029,39.5165,39.9029,52300.0
2008-06-03 10:05:00,64.03,64.05,63.59,63.59,41000.0,39.9029,39.9154,39.6287,39.6287,41000.0
2008-06-03 10:10:00,63.61,63.62,63.3,63.48,50300.0,39.6412,39.6474,39.448,39.5602,50300.0
2008-06-03 10:15:00,63.5,63.5,63.2,63.31,27300.0,39.5726,39.5726,39.3857,39.4542,27300.0
2008-06-03 10:20:00,63.3,63.37,63.22,63.37,23000.0,39.448,39.4916,39.3981,39.4916,23000.0
2008-06-03 10:25:00,63.38,63.51,63.33,63.34,27000.0,39.4978,39.5789,39.4667,39.4729,27000.0
2008-06-03 10:30:00,63.33,63.39,63.3,63.37,11600.0,39.4667,39.5041,39.448,39.4916,11600.0
2008-06-03 10:35:00,63.38,63.39,63.21,63.23,13500.0,39.4978,39.5041,39.3919,39.4044,13500.0
2008-06-03 10:40:00,63.22,63.29,63.15,63.15,24400.0,39.3981,39.4418,39.3545,39.3545,24400.0
2008-06-03 10:45:00,63.14,63.2,63.08,63.09,11300.0,39.3483,39.3857,39.3109,39.3171,11300.0
2008-06-03 10:50:00,63.06,63.21,62.89,62.99,28700.0,39.2984,39.3919,39.1925,39.2548,28700.0
2008-06-03 10:55:00,62.99,63.3,62.99,63.22,14500.0,39.2548,39.448,39.2548,39.3981,14500.0
2008-06-03 11:00:00,63.24,63.43,63.22,63.31,26200.0,39.4106,39.529,39.3981,39.4542,26200.0
2008-06-03 11:05:00,63.28,63.47,63.27,63.4,16800.0,39.4355,39.5539,39.4293,39.5103,16800.0
2008-06-03 11:10:00,63.38,63.54,63.37,63.54,23100.0,39.4978,39.5975,39.4916,39.5975,23100.0
2008-06-03 11:15:00,63.51,63.71,63.49,63.71,21700.0,39.5789,39.7035,39.5664,39.7035,21700.0
2008-06-03 11:20:00,63.73,63.8,63.62,63.68,30500.0,39.716,39.7596,39.6474,39.6848,30500.0
2008-06-03 11:25:00,63.68,63.68,63.56,63.58,39000.0,39.6848,39.6848,39.61,39.6225,39000.0
2008-06-03 11:30:00,63.6,63.68,63.56,63.63,11400.0,39.6349,39.6848,39.61,39.6536,11400.0
2008-06-03 11:35:00,63.65,63.66,63.59,63.65,7000.0,39.6661,39.6723,39.6287,39.6661,7000.0
2008-06-03 11:40:00,63.66,63.72,63.62,63.67,12400.0,39.6723,39.7097,39.6474,39.6786,12400.0
2008-06-03 11:45:00,63.66,63.72,63.58,63.7,10400.0,39.6723,39.7097,39.6225,39.6973,10400.0
2008-06-03 11:50:00,63.69,63.73,63.6,63.7,25900.0,39.691,39.716,39.6349,39.6973,25900.0
2008-06-03 11:55:00,63.7,63.81,63.7,63.8,11800.0,39.6973,39.7658,39.6973,39.7596,11800.0
2008-06-03 12:00:00,63.81,63.85,63.75,63.82,12300.0,39.7658,39.7907,39.7284,39.772,12300.0
2008-06-03 12:05:00,63.81,63.82,63.73,63.73,8300.0,39.7658,39.772,39.716,39.716,8300.0
2008-06-03 12:10:00,63.74,63.76,63.7,63.72,7700.0,39.7222,39.7347,39.6973,39.7097,7700.0
2008-06-03 12:15:00,63.74,63.82,63.73,63.75,6800.0,39.7222,39.772,39.716,39.7284,6800.0
2008-06-03 12:20:00,63.74,63.76,63.65,63.67,13700.0,39.7222,39.7347,39.6661,39.6786,13700.0
2008-06-03 12:25:00,63.67,63.67,63.45,63.49,14200.0,39.6786,39.6786,39.5415,39.5664,14200.0
2008-06-03 12:30:00,63.48,63.53,63.44,63.52,12500.0,39.5602,39.5913,39.5352,39.5851,12500.0
2008-06-03 12:35:00,63.5,63.55,63.46,63.54,7800.0,39.5726,39.6038,39.5477,39.5975,7800.0
2008-06-03 12:40:00,63.54,63.54,63.38,63.38,27600.0,39.5975,39.5975,39.4978,39.4978,27600.0
2008-06-03 12:45:00,63.39,63.39,63.32,63.33,13200.0,39.5041,39.5041,39.4604,39.4667,13200.0
2008-06-03 12:50:00,63.34,63.37,63.28,63.29,11500.0,39.4729,39.4916,39.4355,39.4418,11500.0
2008-06-03 12:55:00,63.28,63.34,63.22,63.28,12700.0,39.4355,39.4729,39.3981,39.4355,12700.0
2008-06-03 13:00:00,63.29,63.3,63.22,63.26,15300.0,39.4418,39.448,39.3981,39.4231,15300.0
2008-06-03 13:05:00,63.26,63.4,63.22,63.3,20100.0,39.4231,39.5103,39.3981,39.448,20100.0
2008-06-03 13:10:00,63.29,63.37,63.28,63.35,5900.0,39.4418,39.4916,39.4355,39.4791,5900.0
2008-06-03 13:15:00,63.36,63.43,63.34,63.41,17200.0,39.4854,39.529,39.4729,39.5165,17200.0
2008-06-03 13:20:00,63.4,63.4,63.32,63.34,20400.0,39.5103,39.5103,39.4604,39.4729,20400.0
2008-06-03 13:25:00,63.33,63.35,63.17,63.18,14400.0,39.4667,39.4791,39.367,39.3732,14400.0
2008-06-03 13:30:00,63.16,63.16,62.86,62.96,43500.0,39.3607,39.3607,39.1738,39.2361,43500.0
2008-06-03 13:35:00,63.01,63.08,62.88,62.95,15200.0,39.2673,39.3109,39.1862,39.2299,15200.0
2008-06-03 13:40:00,62.93,63.01,62.78,62.99,36400.0,39.2174,39.2673,39.1239,39.2548,36400.0
2008-06-03 13:45:00,62.98,63.0,62.73,62.77,19400.0,39.2486,39.261,39.0928,39.1177,19400.0
2008-06-03 13:50:00,62.77,62.8,62.6,62.65,35300.0,39.1177,39.1364,39.0117,39.0429,35300.0
2008-06-03 13:55:00,62.65,62.7,62.45,62.7,39200.0,39.0429,39.0741,38.9183,39.0741,39200.0
2008-06-03 14:00:00,62.67,62.74,62.64,62.7,13200.0,39.0554,39.099,39.0367,39.0741,13200.0
2008-06-03 14:05:00,62.69,62.69,62.53,62.66,20200.0,39.0678,39.0678,38.9681,39.0491,20200.0
2008-06-03 14:10:00,62.66,62.83,62.66,62.74,19200.0,39.0491,39.1551,39.0491,39.099,19200.0
2008-06-03 14:15:00,62.74,62.74,62.57,62.63,19100.0,39.099,39.099,38.9931,39.0304,19100.0
2008-06-03 14:20:00,62.66,62.69,62.38,62.39,35000.0,39.0491,39.0678,38.8746,38.8809,35000.0
2008-06-03 14:25:00,62.42,62.51,62.33,62.51,38400.0,38.8996,38.9557,38.8435,38.9557,38400.0
2008-06-03 14:30:00,62.5,62.82,62.49,62.76,33600.0,38.9494,39.1489,38.9432,39.1115,33600.0
2008-06-03 14:35:00,62.75,63.04,62.7,62.99,44200.0,39.1052,39.286,39.0741,39.2548,44200.0
2008-06-03 14:40:00,62.95,63.0,62.78,62.9,31100.0,39.2299,39.261,39.1239,39.1987,31100.0
2008-06-03 14:45:00,62.9,63.01,62.9,63.01,21300.0,39.1987,39.2673,39.1987,39.2673,21300.0
2008-06-03 14:50:00,63.02,63.15,63.0,63.04,28400.0,39.2735,39.3545,39.261,39.286,28400.0
2008-06-03 14:55:00,63.05,63.11,63.01,63.1,17800.0,39.2922,39.3296,39.2673,39.3233,17800.0
2008-06-03 15:00:00,63.11,63.47,63.01,63.4,137000.0,39.3296,39.5539,39.2673,39.5103,137000.0
2008-06-03 15:05:00,63.4,63.53,63.23,63.44,49500.0,39.5103,39.5913,39.4044,39.5352,49500.0
2008-06-03 15:10:00,63.44,63.44,63.17,63.29,44200.0,39.5352,39.5352,39.367,39.4418,44200.0
2008-06-03 15:15:00,63.29,63.33,63.05,63.09,23400.0,39.4418,39.4667,39.2922,39.3171,23400.0
2008-06-03 15:20:00,63.1,63.3,63.01,63.23,23500.0,39.3233,39.448,39.2673,39.4044,23500.0
2008-06-03 15:25:00,63.23,63.38,63.17,63.33,36200.0,39.4044,39.4978,39.367,39.4667,36200.0
2008-06-03 15:30:00,63.34,63.48,63.21,63.45,39300.0,39.4729,39.5602,39.3919,39.5415,39300.0
2008-06-03 15:35:00,63.45,63.53,63.3,63.4,35600.0,39.5415,39.5913,39.448,39.5103,35600.0
2008-06-03 15:40:00,63.41,63.58,63.3,63.42,81100.0,39.5165,39.6225,39.448,39.5228,81100.0
2008-06-03 15:45:00,63.41,63.45,63.36,63.41,37500.0,39.5165,39.5415,39.4854,39.5165,37500.0
2008-06-03 15:50:00,63.4,63.43,63.27,63.37,39500.0,39.5103,39.529,39.4293,39.4916,39500.0
2008-06-03 15:55:00,63.38,63.43,63.17,63.2,56400.0,39.4978,39.529,39.367,39.3857,56400.0
2008-06-04 09:30:00,63.15,63.33,62.91,63.0,34400.0,39.3545,39.4667,39.2049,39.261,34400.0
2008-06-04 09:35:00,63.0,63.43,62.94,63.03,23000.0,39.261,39.529,39.2236,39.2797,23000.0
2008-06-04 09:40:00,63.04,63.32,62.98,63.0,21100.0,39.286,39.4604,39.2486,39.261,21100.0
2008-06-04 09:45:00,63.04,63.5,63.04,63.5,21500.0,39.286,39.5726,39.286,39.5726,21500.0
2008-06-04 09:50:00,63.54,63.69,63.38,63.43,29800.0,39.5975,39.691,39.4978,39.529,29800.0
2008-06-04 09:55:00,63.43,63.45,63.08,63.1,25600.0,39.529,39.5415,39.3109,39.3233,25600.0
2008-06-04 10:00:00,63.13,63.23,62.82,62.87,27800.0,39.342,39.4044,39.1489,39.18,27800.0
2008-06-04 10:05:00,62.87,62.88,62.55,62.77,31500.0,39.18,39.1862,38.9806,39.1177,31500.0
2008-06-04 10:10:00,62.74,62.95,62.46,62.92,29500.0,39.099,39.2299,38.9245,39.2112,29500.0
2008-06-04 10:15:00,62.87,62.87,62.6,62.8,21200.0,39.18,39.18,39.0117,39.1364,21200.0
2008-06-04 10:20:00,62.76,63.03,62.73,63.03,10300.0,39.1115,39.2797,39.0928,39.2797,10300.0
2008-06-04 10:25:00,63.04,63.26,63.01,63.2,16900.0,39.286,39.4231,39.2673,39.3857,16900.0
2008-06-04 10:30:00,63.25,63.44,63.2,63.25,41600.0,39.4168,39.5352,39.3857,39.4168,41600.0
2008-06-04 10:35:00,63.24,63.53,63.05,63.26,46300.0,39.4106,39.5913,39.2922,39.4231,46300.0
2008-06-04 10:40:00,63.27,63.43,63.2,63.3,20600.0,39.4293,39.529,39.3857,39.448,20600.0
2008-06-04 10:45:00,63.37,63.49,63.31,63.43,15400.0,39.4916,39.5664,39.4542,39.529,15400.0
2008-06-04 10:50:00,63.44,63.71,63.43,63.66,18700.0,39.5352,39.7035,39.529,39.6723,18700.0
2008-06-04 10:55:00,63.66,63.99,63.65,63.81,32200.0,39.6723,39.878,39.6661,39.7658,32200.0
2008-06-04 11:00:00,63.8,63.8,63.48,63.59,50000.0,39.7596,39.7596,39.5602,39.6287,50000.0
2008-06-04 11:05:00,63.58,64.0,63.58,64.0,35200.0,39.6225,39.8842,39.6225,39.8842,35200.0
2008-06-04 11:10:00,63.99,64.21,63.9,64.03,69200.0,39.878,40.0151,39.8219,39.9029,69200.0
2008-06-04 11:15:00,64.0,64.18,63.99,64.1,24300.0,39.8842,39.9964,39.878,39.9465,24300.0
2008-06-04 11:20:00,64.1,64.1,63.94,64.0,18000.0,39.9465,39.9465,39.8468,39.8842,18000.0
2008-06-04 11:25:00,64.0,64.02,63.87,63.87,17500.0,39.8842,39.8967,39.8032,39.8032,17500.0
2008-06-04 11:30:00,63.86,63.86,63.75,63.75,7900.0,39.797,39.797,39.7284,39.7284,7900.0
2008-06-04 11:35:00,63.76,63.78,63.69,63.7,7800.0,39.7347,39.7471,39.691,39.6973,7800.0
2008-06-04 11:40:00,63.72,63.72,63.59,63.6,7200.0,39.7097,39.7097,39.6287,39.6349,7200.0
2008-06-04 11:45:00,63.62,63.62,63.48,63.48,10100.0,39.6474,39.6474,39.5602,39.5602,10100.0
2008-06-04 11:50:00,63.49,63.58,63.48,63.57,10900.0,39.5664,39.6225,39.5602,39.6162,10900.0
2008-06-04 11:55:00,63.57,63.72,63.55,63.57,15700.0,39.6162,39.7097,39.6038,39.6162,15700.0
2008-06-04 12:00:00,63.57,63.57,63.45,63.45,4900.0,39.6162,39.6162,39.5415,39.5415,4900.0
2008-06-04 12:05:00,63.42,63.44,63.41,63.41,4400.0,39.5228,39.5352,39.5165,39.5165,4400.0
2008-06-04 12:10:00,63.43,63.56,63.4,63.55,21100.0,39.529,39.61,39.5103,39.6038,21100.0
2008-06-04 12:15:00,63.55,63.71,63.51,63.64,17000.0,39.6038,39.7035,39.5789,39.6599,17000.0
2008-06-04 12:20:00,63.68,63.7,63.55,63.55,6100.0,39.6848,39.6973,39.6038,39.6038,6100.0
2008-06-04 12:25:00,63.55,63.59,63.45,63.45,9400.0,39.6038,39.6287,39.5415,39.5415,9400.0
2008-06-04 12:30:00,63.48,63.54,63.45,63.47,6700.0,39.5602,39.5975,39.5415,39.5539,6700.0
2008-06-04 12:35:00,63.45,63.51,63.2,63.28,48300.0,39.5415,39.5789,39.3857,39.4355,48300.0
2008-06-04 12:40:00,63.3,63.3,63.03,63.07,45200.0,39.448,39.448,39.2797,39.3046,45200.0
2008-06-04 12:45:00,63.06,63.1,62.89,62.9,34100.0,39.2984,39.3233,39.1925,39.1987,34100.0
2008-06-04 12:50:00,62.91,62.96,62.79,62.82,23100.0,39.2049,39.2361,39.1302,39.1489,23100.0
2008-06-04 12:55:00,62.81,62.82,62.7,62.76,27800.0,39.1426,39.1489,39.0741,39.1115,27800.0
2008-06-04 13:00:00,62.74,62.87,62.72,62.76,22300.0,39.099,39.18,39.0865,39.1115,22300.0
2008-06-04 13:05:00,62.75,62.75,62.43,62.51,41800.0,39.1052,39.1052,38.9058,38.9557,41800.0
2008-06-04 13:10:00,62.51,62.59,62.46,62.51,58700.0,38.9557,39.0055,38.9245,38.9557,58700.0
2008-06-04 13:15:00,62.52,62.57,62.5,62.53,60600.0,38.9619,38.9931,38.9494,38.9681,60600.0
2008-06-04 13:20:00,62.53,62.7,62.51,62.55,29800.0,38.9681,39.0741,38.9557,38.9806,29800.0
2008-06-04 13:25:00,62.57,62.69,62.55,62.57,39000.0,38.9931,39.0678,38.9806,38.9931,39000.0
2008-06-04 13:30:00,62.58,62.7,62.49,62.61,19200.0,38.9993,39.0741,38.9432,39.018,19200.0
2008-06-04 13:35:00,62.59,62.66,62.55,62.59,8800.0,39.0055,39.0491,38.9806,39.0055,8800.0
2008-06-04 13:40:00,62.56,62.66,62.53,62.56,11800.0,38.9868,39.0491,38.9681,38.9868,11800.0
2008-06-04 13:45:00,62.56,62.6,62.53,62.53,8400.0,38.9868,39.0117,38.9681,38.9681,8400.0
2008-06-04 13:50:00,62.52,62.71,62.47,62.6,26500.0,38.9619,39.0803,38.9307,39.0117,26500.0
2008-06-04 13:55:00,62.59,62.7,62.59,62.64,7500.0,39.0055,39.0741,39.0055,39.0367,7500.0
2008-06-04 14:00:00,62.64,62.69,62.53,62.61,16300.0,39.0367,39.0678,38.9681,39.018,16300.0
2008-06-04 14:05:00,62.62,62.65,62.49,62.5,17900.0,39.0242,39.0429,38.9432,38.9494,17900.0
2008-06-04 14:10:00,62.48,62.51,62.25,62.34,42700.0,38.937,38.9557,38.7936,38.8497,42700.0
2008-06-04 14:15:00,62.33,62.33,62.09,62.14,32600.0,38.8435,38.8435,38.6939,38.7251,32600.0
2008-06-04 14:20:00,62.17,62.21,62.06,62.13,41100.0,38.7438,38.7687,38.6752,38.7188,41100.0
2008-06-04 14:25:00,62.14,62.16,62.02,62.02,28000.0,38.7251,38.7375,38.6503,38.6503,28000.0
2008-06-04 14:30:00,62.04,62.15,62.0,62.1,45300.0,38.6628,38.7313,38.6378,38.7002,45300.0
2008-06-04 14:35:00,62.09,62.14,62.07,62.14,62200.0,38.6939,38.7251,38.6815,38.7251,62200.0
2008-06-04 14:40:00,62.14,62.25,62.07,62.17,114300.0,38.7251,38.7936,38.6815,38.7438,114300.0
2008-06-04 14:45:00,62.15,62.15,61.81,61.85,84900.0,38.7313,38.7313,38.5194,38.5444,84900.0
2008-06-04 14:50:00,61.86,61.9,61.59,61.69,75900.0,38.5506,38.5755,38.3823,38.4446,75900.0
2008-06-04 14:55:00,61.66,61.68,61.56,61.58,57700.0,38.4259,38.4384,38.3636,38.3761,57700.0
2008-06-04 15:00:00,61.58,61.79,61.53,61.75,37100.0,38.3761,38.507,38.3449,38.482,37100.0
2008-06-04 15:05:00,61.74,61.9,61.7,61.83,47400.0,38.4758,38.5755,38.4509,38.5319,47400.0
2008-06-04 15:10:00,61.82,61.88,61.73,61.83,97000.0,38.5257,38.5631,38.4696,38.5319,97000.0
2008-06-04 15:15:00,61.83,63.75,61.77,62.0,143200.0,38.5319,39.7284,38.4945,38.6378,143200.0
2008-06-04 15:20:00,62.02,62.05,61.84,61.92,40900.0,38.6503,38.669,38.5381,38.588,40900.0
2008-06-04 15:25:00,61.91,62.03,61.87,61.95,38300.0,38.5817,38.6565,38.5568,38.6067,38300.0
2008-06-04 15:30:00,61.95,62.04,61.83,62.0,61700.0,38.6067,38.6628,38.5319,38.6378,61700.0
2008-06-04 15:35:00,62.01,62.1,61.93,61.95,49800.0,38.6441,38.7002,38.5942,38.6067,49800.0
2008-06-04 15:40:00,61.98,61.99,61.8,61.8,63300.0,38.6254,38.6316,38.5132,38.5132,63300.0
2008-06-04 15:45:00,61.8,62.14,61.77,62.1,148600.0,38.5132,38.7251,38.4945,38.7002,148600.0
2008-06-04 15:50:00,62.11,62.17,61.99,62.01,124100.0,38.7064,38.7438,38.6316,38.6441,124100.0
2008-06-04 15:55:00,62.01,62.07,61.99,62.04,69900.0,38.6441,38.6815,38.6316,38.6628,69900.0
2008-06-05 09:30:00,62.2,62.3,61.91,62.18,35300.0,38.7625,38.8248,38.5817,38.75,35300.0
2008-06-05 09:35:00,62.18,62.31,62.09,62.21,37700.0,38.75,38.831,38.6939,38.7687,37700.0
2008-06-05 09:40:00,62.21,62.45,62.12,62.32,34800.0,38.7687,38.9183,38.7126,38.8373,34800.0
2008-06-05 09:45:00,62.35,62.5,62.26,62.36,19500.0,38.856,38.9494,38.7999,38.8622,19500.0
2008-06-05 09:50:00,62.35,62.6,62.35,62.51,27200.0,38.856,39.0117,38.856,38.9557,27200.0
2008-06-05 09:55:00,62.52,62.55,62.36,62.37,15000.0,38.9619,38.9806,38.8622,38.8684,15000.0
2008-06-05 10:00:00,62.35,62.38,61.97,62.05,32500.0,38.856,38.8746,38.6191,38.669,32500.0
2008-06-05 10:05:00,62.02,62.31,61.95,62.27,34800.0,38.6503,38.831,38.6067,38.8061,34800.0
2008-06-05 10:10:00,62.27,62.54,62.17,62.46,29500.0,38.8061,38.9744,38.7438,38.9245,29500.0
2008-06-05 10:15:00,62.47,62.6,62.37,62.45,22500.0,38.9307,39.0117,38.8684,38.9183,22500.0
2008-06-05 10:20:00,62.44,62.47,62.3,62.43,15900.0,38.912,38.9307,38.8248,38.9058,15900.0
2008-06-05 10:25:00,62.43,62.47,62.33,62.44,23200.0,38.9058,38.9307,38.8435,38.912,23200.0
2008-06-05 10:30:00,62.42,62.72,62.42,62.71,38700.0,38.8996,39.0865,38.8996,39.0803,38700.0
2008-06-05 10:35:00,62.71,62.72,62.54,62.55,55500.0,39.0803,39.0865,38.9744,38.9806,55500.0
2008-06-05 10:40:00,62.55,62.75,62.51,62.75,56800.0,38.9806,39.1052,38.9557,39.1052,56800.0
2008-06-05 10:45:00,62.71,62.89,62.69,62.8,53400.0,39.0803,39.1925,39.0678,39.1364,53400.0
2008-06-05 10:50:00,62.82,62.89,62.7,62.85,39000.0,39.1489,39.1925,39.0741,39.1675,39000.0
2008-06-05 10:55:00,62.85,62.92,62.67,62.78,25400.0,39.1675,39.2112,39.0554,39.1239,25400.0
2008-06-05 11:00:00,62.81,62.84,62.56,62.56,26900.0,39.1426,39.1613,38.9868,38.9868,26900.0
2008-06-05 11:05:00,62.57,62.57,62.35,62.35,22900.0,38.9931,38.9931,38.856,38.856,22900.0
2008-06-05 11:10:00,62.37,62.44,62.34,62.34,17400.0,38.8684,38.912,38.8497,38.8497,17400.0
2008-06-05 11:15:00,62.35,62.45,62.26,62.36,38400.0,38.856,38.9183,38.7999,38.8622,38400.0
2008-06-05 11:20:00,62.4,62.4,62.16,62.16,14200.0,38.8871,38.8871,38.7375,38.7375,14200.0
2008-06-05 11:25:00,62.17,62.44,62.17,62.41,17700.0,38.7438,38.912,38.7438,38.8933,17700.0
2008-06-05 11:30:00,62.39,62.4,62.26,62.31,11300.0,38.8809,38.8871,38.7999,38.831,11300.0
2008-06-05 11:35:00,62.33,62.41,62.33,62.37,10900.0,38.8435,38.8933,38.8435,38.8684,10900.0
2008-06-05 11:40:00,62.36,62.38,62.29,62.33,48600.0,38.8622,38.8746,38.8186,38.8435,48600.0
2008-06-05 11:45:00,62.33,62.41,62.33,62.41,9400.0,38.8435,38.8933,38.8435,38.8933,9400.0
2008-06-05 11:50:00,62.4,62.42,62.32,62.4,8000.0,38.8871,38.8996,38.8373,38.8871,8000.0
2008-06-05 11:55:00,62.39,62.41,62.32,62.4,9500.0,38.8809,38.8933,38.8373,38.8871,9500.0
2008-06-05 12:00:00,62.4,62.58,62.35,62.52,24400.0,38.8871,38.9993,38.856,38.9619,24400.0
2008-06-05 12:05:00,62.5,62.5,62.37,62.42,11500.0,38.9494,38.9494,38.8684,38.8996,11500.0
2008-06-05 12:10:00,62.43,62.48,62.34,62.39,11700.0,38.9058,38.937,38.8497,38.8809,11700.0
2008-06-05 12:15:00,62.39,62.46,62.32,62.41,15300.0,38.8809,38.9245,38.8373,38.8933,15300.0
2008-06-05 12:20:00,62.43,62.6,62.43,62.58,19600.0,38.9058,39.0117,38.9058,38.9993,19600.0
2008-06-05 12:25:00,62.58,62.67,62.5,62.67,29900.0,38.9993,39.0554,38.9494,39.0554,29900.0
2008-06-05 12:30:00,62.69,62.73,62.66,62.69,16900.0,39.0678,39.0928,39.0491,39.0678,16900.0
2008-06-05 12:35:00,62.71,62.71,62.61,62.69,7500.0,39.0803,39.0803,39.018,39.0678,7500.0
2008-06-05 12:40:00,62.69,62.71,62.65,62.67,9400.0,39.0678,39.0803,39.0429,39.0554,9400.0
2008-06-05 12:45:00,62.66,62.66,62.6,62.62,7200.0,39.0491,39.0491,39.0117,39.0242,7200.0
2008-06-05 12:50:00,62.62,62.65,62.49,62.59,36800.0,39.0242,39.0429,38.9432,39.0055,36800.0
2008-06-05 12:55:00,62.58,62.68,62.53,62.67,60900.0,38.9993,39.0616,38.9681,39.0554,60900.0
2008-06-05 13:00:00,62.66,62.85,62.66,62.83,42900.0,39.0491,39.1675,39.0491,39.1551,42900.0
2008-06-05 13:05:00,62.83,62.93,62.8,62.87,27400.0,39.1551,39.2174,39.1364,39.18,27400.0
2008-06-05 13:10:00,62.86,62.89,62.83,62.85,16400.0,39.1738,39.1925,39.1551,39.1675,16400.0
2008-06-05 13:15:00,62.83,62.91,62.81,62.89,22800.0,39.1551,39.2049,39.1426,39.1925,22800.0
2008-06-05 13:20:00,62.9,62.91,62.73,62.75,21400.0,39.1987,39.2049,39.0928,39.1052,21400.0
2008-06-05 13:25:00,62.76,62.87,62.76,62.79,18400.0,39.1115,39.18,39.1115,39.1302,18400.0
2008-06-05 13:30:00,62.78,62.85,62.71,62.8,38700.0,39.1239,39.1675,39.0803,39.1364,38700.0
2008-06-05 13:35:00,62.8,62.91,62.78,62.89,30800.0,39.1364,39.2049,39.1239,39.1925,30800.0
2008-06-05 13:40:00,62.86,62.99,62.86,62.98,20200.0,39.1738,39.2548,39.1738,39.2486,20200.0
2008-06-05 13:45:00,62.98,63.0,62.82,62.89,28900.0,39.2486,39.261,39.1489,39.1925,28900.0
2008-06-05 13:50:00,62.89,62.9,62.75,62.8,19800.0,39.1925,39.1987,39.1052,39.1364,19800.0
2008-06-05 13:55:00,62.8,62.88,62.79,62.86,18700.0,39.1364,39.1862,39.1302,39.1738,18700.0
2008-06-05 14:00:00,62.85,62.87,62.73,62.77,30500.0,39.1675,39.18,39.0928,39.1177,30500.0
2008-06-05 14:05:00,62.75,62.8,62.71,62.75,18800.0,39.1052,39.1364,39.0803,39.1052,18800.0
2008-06-05 14:10:00,62.75,62.76,62.62,62.68,23000.0,39.1052,39.1115,39.0242,39.0616,23000.0
2008-06-05 14:15:00,62.67,62.67,62.59,62.64,24900.0,39.0554,39.0554,39.0055,39.0367,24900.0
2008-06-05 14:20:00,62.64,62.64,62.04,62.22,66400.0,39.0367,39.0367,38.6628,38.7749,66400.0
2008-06-05 14:25:00,62.25,62.28,62.11,62.16,26600.0,38.7936,38.8123,38.7064,38.7375,26600.0
2008-06-05 14:30:00,62.17,62.35,62.17,62.35,17600.0,38.7438,38.856,38.7438,38.856,17600.0
2008-06-05 14:35:00,62.34,62.49,62.33,62.46,30700.0,38.8497,38.9432,38.8435,38.9245,30700.0
2008-06-05 14:40:00,62.45,62.46,62.29,62.36,15300.0,38.9183,38.9245,38.8186,38.8622,15300.0
2008-06-05 14:45:00,62.37,62.48,62.35,62.37,15900.0,38.8684,38.937,38.856,38.8684,15900.0
2008-06-05 14:50:00,62.35,62.41,62.24,62.41,20900.0,38.856,38.8933,38.7874,38.8933,20900.0
2008-06-05 14:55:00,62.41,62.62,62.41,62.62,19400.0,38.8933,39.0242,38.8933,39.0242,19400.0
2008-06-05 15:00:00,62.6,62.63,62.51,62.54,17200.0,39.0117,39.0304,38.9557,38.9744,17200.0
2008-06-05 15:05:00,62.54,62.87,62.51,62.85,29000.0,38.9744,39.18,38.9557,39.1675,29000.0
2008-06-05 15:10:00,62.86,62.99,62.79,62.83,56600.0,39.1738,39.2548,39.1302,39.1551,56600.0
2008-06-05 15:15:00,62.83,62.85,62.68,62.71,17300.0,39.1551,39.1675,39.0616,39.0803,17300.0
2008-06-05 15:20:00,62.67,62.79,62.66,62.76,24400.0,39.0554,39.1302,39.0491,39.1115,24400.0
2008-06-05 15:25:00,62.76,62.8,62.71,62.73,27400.0,39.1115,39.1364,39.0803,39.0928,27400.0
2008-06-05 15:30:00,62.74,62.88,62.7,62.78,44000.0,39.099,39.1862,39.0741,39.1239,44000.0
2008-06-05 15:35:00,62.78,62.93,62.78,62.85,29900.0,39.1239,39.2174,39.1239,39.1675,29900.0
2008-06-05 15:40:00,62.84,63.01,62.83,62.88,60000.0,39.1613,39.2673,39.1551,39.1862,60000.0
2008-06-05 15:45:00,62.86,62.97,62.84,62.93,64300.0,39.1738,39.2423,39.1613,39.2174,64300.0
2008-06-05 15:50:00,62.95,62.99,62.83,62.86,54700.0,39.2299,39.2548,39.1551,39.1738,54700.0
2008-06-05 15:55:00,62.88,63.08,62.86,63.04,86800.0,39.1862,39.3109,39.1738,39.286,86800.0
2008-06-06 09:30:00,62.38,62.38,61.5,61.78,60500.0,38.8746,38.8746,38.3262,38.5007,60500.0
2008-06-06 09:35:00,61.79,61.85,61.36,61.42,38700.0,38.507,38.5444,38.239,38.2764,38700.0
2008-06-06 09:40:00,61.42,61.68,61.41,61.58,25200.0,38.2764,38.4384,38.2702,38.3761,25200.0
2008-06-06 09:45:00,61.53,61.79,61.5,61.59,35000.0,38.3449,38.507,38.3262,38.3823,35000.0
2008-06-06 09:50:00,61.54,61.9,61.51,61.86,34700.0,38.3512,38.5755,38.3325,38.5506,34700.0
2008-06-06 09:55:00,61.84,61.91,61.55,61.66,37900.0,38.5381,38.5817,38.3574,38.4259,37900.0
2008-06-06 10:00:00,61.69,61.69,61.33,61.48,43800.0,38.4446,38.4446,38.2203,38.3138,43800.0
2008-06-06 10:05:00,61.43,61.48,61.21,61.3,53300.0,38.2826,38.3138,38.1455,38.2016,53300.0
2008-06-06 10:10:00,61.3,61.61,61.26,61.57,53000.0,38.2016,38.3948,38.1767,38.3699,53000.0
2008-06-06 10:15:00,61.57,61.7,61.44,61.64,29000.0,38.3699,38.4509,38.2888,38.4135,29000.0
2008-06-06 10:20:00,61.68,61.81,61.63,61.76,38700.0,38.4384,38.5194,38.4073,38.4883,38700.0
2008-06-06 10:25:00,61.79,61.82,61.63,61.76,43400.0,38.507,38.5257,38.4073,38.4883,43400.0
2008-06-06 10:30:00,61.75,61.99,61.62,61.88,75700.0,38.482,38.6316,38.401,38.5631,75700.0
2008-06-06 10:35:00,61.91,61.94,61.77,61.8,47600.0,38.5817,38.6004,38.4945,38.5132,47600.0
2008-06-06 10:40:00,61.8,61.96,61.74,61.8,61300.0,38.5132,38.6129,38.4758,38.5132,61300.0
2008-06-06 10:45:00,61.83,62.07,61.83,62.07,45100.0,38.5319,38.6815,38.5319,38.6815,45100.0
2008-06-06 10:50:00,62.07,62.11,61.92,62.05,35400.0,38.6815,38.7064,38.588,38.669,35400.0
2008-06-06 10:55:00,62.02,62.02,61.84,61.84,24800.0,38.6503,38.6503,38.5381,38.5381,24800.0
2008-06-06 11:00:00,61.83,61.92,61.78,61.88,25000.0,38.5319,38.588,38.5007,38.5631,25000.0
2008-06-06 11:05:00,61.88,61.88,61.6,61.68,34900.0,38.5631,38.5631,38.3886,38.4384,34900.0
2008-06-06 11:10:00,61.7,61.87,61.69,61.71,38500.0,38.4509,38.5568,38.4446,38.4571,38500.0
2008-06-06 11:15:00,61.73,61.96,61.73,61.96,49700.0,38.4696,38.6129,38.4696,38.6129,49700.0
2008-06-06 11:20:00,61.94,61.99,61.86,61.91,19000.0,38.6004,38.6316,38.5506,38.5817,19000.0
2008-06-06 11:25:00,61.9,61.92,61.75,61.78,23600.0,38.5755,38.588,38.482,38.5007,23600.0
2008-06-06 11:30:00,61.78,61.84,61.72,61.75,26600.0,38.5007,38.5381,38.4633,38.482,26600.0
2008-06-06 11:35:00,61.73,61.89,61.68,61.8,33300.0,38.4696,38.5693,38.4384,38.5132,33300.0
2008-06-06 11:40:00,61.77,61.8,61.66,61.74,23100.0,38.4945,38.5132,38.4259,38.4758,23100.0
2008-06-06 11:45:00,61.79,62.03,61.75,62.0,34600.0,38.507,38.6565,38.482,38.6378,34600.0
2008-06-06 11:50:00,62.01,62.06,61.95,62.02,11900.0,38.6441,38.6752,38.6067,38.6503,11900.0
2008-06-06 11:55:00,62.01,62.01,61.89,61.94,18400.0,38.6441,38.6441,38.5693,38.6004,18400.0
2008-06-06 12:00:00,61.94,61.94,61.82,61.86,12700.0,38.6004,38.6004,38.5257,38.5506,12700.0
2008-06-06 12:05:00,61.87,61.88,61.76,61.83,11900.0,38.5568,38.5631,38.4883,38.5319,11900.0
2008-06-06 12:10:00,61.83,61.94,61.83,61.88,19200.0,38.5319,38.6004,38.5319,38.5631,19200.0
2008-06-06 12:15:00,61.87,61.97,61.85,61.97,16600.0,38.5568,38.6191,38.5444,38.6191,16600.0
2008-06-06 12:20:00,61.95,61.98,61.84,61.88,16300.0,38.6067,38.6254,38.5381,38.5631,16300.0
2008-06-06 12:25:00,61.89,61.89,61.81,61.86,15500.0,38.5693,38.5693,38.5194,38.5506,15500.0
2008-06-06 12:30:00,61.88,61.98,61.84,61.95,20200.0,38.5631,38.6254,38.5381,38.6067,20200.0
2008-06-06 12:35:00,61.95,62.0,61.91,61.95,33700.0,38.6067,38.6378,38.5817,38.6067,33700.0
2008-06-06 12:40:00,61.93,61.99,61.9,61.9,13100.0,38.5942,38.6316,38.5755,38.5755,13100.0
2008-06-06 12:45:00,61.92,62.01,61.92,61.99,20200.0,38.588,38.6441,38.588,38.6316,20200.0
2008-06-06 12:50:00,61.97,62.0,61.81,61.86,19800.0,38.6191,38.6378,38.5194,38.5506,19800.0
2008-06-06 12:55:00,61.83,61.93,61.77,61.93,17200.0,38.5319,38.5942,38.4945,38.5942,17200.0
2008-06-06 13:00:00,61.94,61.98,61.8,61.82,45900.0,38.6004,38.6254,38.5132,38.5257,45900.0
2008-06-06 13:05:00,61.83,61.9,61.75,61.76,19000.0,38.5319,38.5755,38.482,38.4883,19000.0
2008-06-06 13:10:00,61.77,61.93,61.75,61.77,36700.0,38.4945,38.5942,38.482,38.4945,36700.0
2008-06-06 13:15:00,61.77,61.8,61.55,61.55,20100.0,38.4945,38.5132,38.3574,38.3574,20100.0
2008-06-06 13:20:00,61.57,61.86,61.57,61.79,38900.0,38.3699,38.5506,38.3699,38.507,38900.0
2008-06-06 13:25:00,61.78,61.86,61.75,61.76,18900.0,38.5007,38.5506,38.482,38.4883,18900.0
2008-06-06 13:30:00,61.73,61.77,61.68,61.73,7500.0,38.4696,38.4945,38.4384,38.4696,7500.0
2008-06-06 13:35:00,61.71,61.86,61.66,61.73,23900.0,38.4571,38.5506,38.4259,38.4696,23900.0
2008-06-06 13:40:00,61.71,61.78,61.7,61.77,10300.0,38.4571,38.5007,38.4509,38.4945,10300.0
2008-06-06 13:45:00,61.76,61.76,61.68,61.69,21600.0,38.4883,38.4883,38.4384,38.4446,21600.0
2008-06-06 13:50:00,61.68,61.7,61.4,61.61,52900.0,38.4384,38.4509,38.2639,38.3948,52900.0
2008-06-06 13:55:00,61.57,61.75,61.51,61.64,23600.0,38.3699,38.482,38.3325,38.4135,23600.0
2008-06-06 14:00:00,61.65,61.68,61.55,61.61,39500.0,38.4197,38.4384,38.3574,38.3948,39500.0
2008-06-06 14:05:00,61.6,61.67,61.45,61.47,30200.0,38.3886,38.4322,38.2951,38.3075,30200.0
2008-06-06 14:10:00,61.46,61.5,61.37,61.41,45500.0,38.3013,38.3262,38.2452,38.2702,45500.0
2008-06-06 14:15:00,61.39,61.51,61.3,61.45,52300.0,38.2577,38.3325,38.2016,38.2951,52300.0
2008-06-06 14:20:00,61.46,61.49,61.39,61.47,35900.0,38.3013,38.32,38.2577,38.3075,35900.0
2008-06-06 14:25:00,61.48,61.5,61.37,61.5,48000.0,38.3138,38.3262,38.2452,38.3262,48000.0
2008-06-06 14:30:00,61.51,61.65,61.47,61.55,26500.0,38.3325,38.4197,38.3075,38.3574,26500.0
2008-06-06 14:35:00,61.55,61.56,61.44,61.5,27300.0,38.3574,38.3636,38.2888,38.3262,27300.0
2008-06-06 14:40:00,61.49,61.6,61.44,61.57,19500.0,38.32,38.3886,38.2888,38.3699,19500.0
2008-06-06 14:45:00,61.57,61.62,61.49,61.51,25300.0,38.3699,38.401,38.32,38.3325,25300.0
2008-06-06 14:50:00,61.53,61.55,61.44,61.47,25200.0,38.3449,38.3574,38.2888,38.3075,25200.0
2008-06-06 14:55:00,61.46,61.54,61.4,61.4,29500.0,38.3013,38.3512,38.2639,38.2639,29500.0
2008-06-06 15:00:00,61.4,61.57,61.4,61.49,28500.0,38.2639,38.3699,38.2639,38.32,28500.0
2008-06-06 15:05:00,61.5,61.69,61.43,61.67,25800.0,38.3262,38.4446,38.2826,38.4322,25800.0
2008-06-06 15:10:00,61.67,61.82,61.63,61.65,29100.0,38.4322,38.5257,38.4073,38.4197,29100.0
2008-06-06 15:15:00,61.66,61.72,61.49,61.58,46500.0,38.4259,38.4633,38.32,38.3761,46500.0
2008-06-06 15:20:00,61.58,61.67,61.49,61.5,48400.0,38.3761,38.4322,38.32,38.3262,48400.0
2008-06-06 15:25:00,61.51,61.54,61.31,61.39,48800.0,38.3325,38.3512,38.2078,38.2577,48800.0
2008-06-06 15:30:00,61.43,61.47,61.35,61.42,78600.0,38.2826,38.3075,38.2328,38.2764,78600.0
2008-06-06 15:35:00,61.42,61.58,61.37,61.48,54200.0,38.2764,38.3761,38.2452,38.3138,54200.0
2008-06-06 15:40:00,61.47,61.48,61.2,61.21,113900.0,38.3075,38.3138,38.1393,38.1455,113900.0
2008-06-06 15:45:00,61.23,61.27,61.06,61.12,119800.0,38.158,38.1829,38.052,38.0894,119800.0
2008-06-06 15:50:00,61.13,61.17,60.98,61.08,186200.0,38.0957,38.1206,38.0022,38.0645,186200.0
2008-06-06 15:55:00,61.09,61.15,60.89,60.96,153500.0,38.0707,38.1081,37.9461,37.9897,153500.0
2008-06-09 09:30:00,61.64,61.64,61.0,61.1,40200.0,38.4135,38.4135,38.0146,38.077,40200.0
2008-06-09 09:35:00,61.1,61.38,61.1,61.31,30300.0,38.077,38.2515,38.077,38.2078,30300.0
2008-06-09 09:40:00,61.38,61.38,61.14,61.28,43800.0,38.2515,38.2515,38.1019,38.1891,43800.0
2008-06-09 09:45:00,61.26,61.29,61.02,61.05,51900.0,38.1767,38.1954,38.0271,38.0458,51900.0
2008-06-09 09:50:00,61.05,61.57,61.03,61.54,38000.0,38.0458,38.3699,38.0333,38.3512,38000.0
2008-06-09 09:55:00,61.55,61.65,61.32,61.32,44700.0,38.3574,38.4197,38.2141,38.2141,44700.0
2008-06-09 10:00:00,61.32,61.62,61.32,61.38,80200.0,38.2141,38.401,38.2141,38.2515,80200.0
2008-06-09 10:05:00,61.41,61.61,61.34,61.4,49700.0,38.2702,38.3948,38.2265,38.2639,49700.0
2008-06-09 10:10:00,61.38,61.59,61.33,61.55,66900.0,38.2515,38.3823,38.2203,38.3574,66900.0
2008-06-09 10:15:00,61.55,61.71,61.48,61.5,89500.0,38.3574,38.4571,38.3138,38.3262,89500.0
2008-06-09 10:20:00,61.51,61.67,61.38,61.53,68100.0,38.3325,38.4322,38.2515,38.3449,68100.0
2008-06-09 10:25:00,61.53,61.56,61.35,61.42,41600.0,38.3449,38.3636,38.2328,38.2764,41600.0
2008-06-09 10:30:00,61.38,61.52,61.21,61.26,40100.0,38.2515,38.3387,38.1455,38.1767,40100.0
2008-06-09 10:35:00,61.26,61.27,60.99,61.05,67100.0,38.1767,38.1829,38.0084,38.0458,67100.0
2008-06-09 10:40:00,61.04,61.09,60.93,60.95,39300.0,38.0396,38.0707,37.971,37.9835,39300.0
2008-06-09 10:45:00,60.95,60.95,60.87,60.88,32000.0,37.9835,37.9835,37.9336,37.9399,32000.0
2008-06-09 10:50:00,60.87,60.88,60.66,60.75,24200.0,37.9336,37.9399,37.8028,37.8588,24200.0
2008-06-09 10:55:00,60.75,60.78,60.64,60.64,17100.0,37.8588,37.8775,37.7903,37.7903,17100.0
2008-06-09 11:00:00,60.64,60.7,60.6,60.6,24500.0,37.7903,37.8277,37.7654,37.7654,24500.0
2008-06-09 11:05:00,60.62,60.67,60.57,60.59,21400.0,37.7778,37.809,37.7467,37.7591,21400.0
2008-06-09 11:10:00,60.59,60.76,60.54,60.74,32900.0,37.7591,37.8651,37.728,37.8526,32900.0
2008-06-09 11:15:00,60.74,60.78,60.61,60.77,26200.0,37.8526,37.8775,37.7716,37.8713,26200.0
2008-06-09 11:20:00,60.76,61.04,60.75,61.04,19100.0,37.8651,38.0396,37.8588,38.0396,19100.0
2008-06-09 11:25:00,61.03,61.15,60.99,61.14,34800.0,38.0333,38.1081,38.0084,38.1019,34800.0
2008-06-09 11:30:00,61.14,61.29,61.13,61.25,25800.0,38.1019,38.1954,38.0957,38.1704,25800.0
2008-06-09 11:35:00,61.25,61.29,61.0,61.0,13000.0,38.1704,38.1954,38.0146,38.0146,13000.0
2008-06-09 11:40:00,61.02,61.04,60.92,60.95,16700.0,38.0271,38.0396,37.9648,37.9835,16700.0
2008-06-09 11:45:00,60.96,60.97,60.87,60.87,21400.0,37.9897,37.9959,37.9336,37.9336,21400.0
2008-06-09 11:50:00,60.9,60.91,60.86,60.86,18500.0,37.9523,37.9586,37.9274,37.9274,18500.0
2008-06-09 11:55:00,60.86,60.88,60.81,60.88,19200.0,37.9274,37.9399,37.8962,37.9399,19200.0
2008-06-09 12:00:00,60.86,60.89,60.65,60.77,34800.0,37.9274,37.9461,37.7965,37.8713,34800.0
2008-06-09 12:05:00,60.79,60.82,60.72,60.8,31700.0,37.8838,37.9025,37.8402,37.89,31700.0
2008-06-09 12:10:00,60.77,60.88,60.73,60.88,11700.0,37.8713,37.9399,37.8464,37.9399,11700.0
2008-06-09 12:15:00,60.86,60.95,60.84,60.9,13200.0,37.9274,37.9835,37.9149,37.9523,13200.0
2008-06-09 12:20:00,60.91,61.03,60.89,60.99,23400.0,37.9586,38.0333,37.9461,38.0084,23400.0
2008-06-09 12:25:00,60.97,60.97,60.86,60.86,7800.0,37.9959,37.9959,37.9274,37.9274,7800.0
2008-06-09 12:30:00,60.9,60.92,60.87,60.9,8900.0,37.9523,37.9648,37.9336,37.9523,8900.0
2008-06-09 12:35:00,60.9,60.9,60.78,60.78,5000.0,37.9523,37.9523,37.8775,37.8775,5000.0
2008-06-09 12:40:00,60.81,60.85,60.8,60.85,5000.0,37.8962,37.9212,37.89,37.9212,5000.0
2008-06-09 12:45:00,60.82,60.85,60.76,60.77,7900.0,37.9025,37.9212,37.8651,37.8713,7900.0
2008-06-09 12:50:00,60.8,60.87,60.77,60.79,20300.0,37.89,37.9336,37.8713,37.8838,20300.0
2008-06-09 12:55:00,60.79,60.82,60.76,60.79,17900.0,37.8838,37.9025,37.8651,37.8838,17900.0
2008-06-09 13:00:00,60.79,60.86,60.59,60.59,26600.0,37.8838,37.9274,37.7591,37.7591,26600.0
2008-06-09 13:05:00,60.58,60.64,60.47,60.48,36500.0,37.7529,37.7903,37.6844,37.6906,36500.0
2008-06-09 13:10:00,60.48,60.49,60.28,60.28,20600.0,37.6906,37.6968,37.5659,37.5659,20600.0
2008-06-09 13:15:00,60.32,60.32,60.02,60.14,81900.0,37.5909,37.5909,37.4039,37.4787,81900.0
2008-06-09 13:20:00,60.14,60.16,59.94,60.0,26800.0,37.4787,37.4912,37.3541,37.3915,26800.0
2008-06-09 13:25:00,60.0,60.21,60.0,60.08,47400.0,37.3915,37.5223,37.3915,37.4413,47400.0
2008-06-09 13:30:00,60.05,60.15,60.05,60.1,10800.0,37.4226,37.4849,37.4226,37.4538,10800.0
2008-06-09 13:35:00,60.12,60.22,60.05,60.16,33300.0,37.4662,37.5286,37.4226,37.4912,33300.0
2008-06-09 13:40:00,60.15,60.19,60.04,60.15,22500.0,37.4849,37.5099,37.4164,37.4849,22500.0
2008-06-09 13:45:00,60.17,60.17,60.02,60.02,27600.0,37.4974,37.4974,37.4039,37.4039,27600.0
2008-06-09 13:50:00,60.04,60.07,59.86,59.9,33700.0,37.4164,37.4351,37.3042,37.3291,33700.0
2008-06-09 13:55:00,59.92,59.94,59.79,59.79,42900.0,37.3416,37.3541,37.2606,37.2606,42900.0
2008-06-09 14:00:00,59.8,59.83,59.69,59.7,64100.0,37.2668,37.2855,37.1983,37.2045,64100.0
2008-06-09 14:05:00,59.7,59.75,59.61,59.61,57700.0,37.2045,37.2357,37.1484,37.1484,57700.0
2008-06-09 14:10:00,59.61,59.64,59.52,59.56,35600.0,37.1484,37.1671,37.0923,37.1172,35600.0
2008-06-09 14:15:00,59.57,59.57,59.36,59.43,145400.0,37.1235,37.1235,36.9926,37.0362,145400.0
2008-06-09 14:20:00,59.43,59.6,59.4,59.55,64000.0,37.0362,37.1422,37.0175,37.111,64000.0
2008-06-09 14:25:00,59.54,59.81,59.52,59.78,78800.0,37.1048,37.273,37.0923,37.2544,78800.0
2008-06-09 14:30:00,59.78,59.8,59.66,59.67,26100.0,37.2544,37.2668,37.1796,37.1858,26100.0
2008-06-09 14:35:00,59.69,59.88,59.61,59.81,53100.0,37.1983,37.3167,37.1484,37.273,53100.0
2008-06-09 14:40:00,59.8,59.8,59.56,59.59,39900.0,37.2668,37.2668,37.1172,37.1359,39900.0
2008-06-09 14:45:00,59.62,59.78,59.6,59.76,24900.0,37.1546,37.2544,37.1422,37.2419,24900.0
2008-06-09 14:50:00,59.78,59.86,59.7,59.7,42300.0,37.2544,37.3042,37.2045,37.2045,42300.0
2008-06-09 14:55:00,59.66,59.73,59.51,59.51,32800.0,37.1796,37.2232,37.0861,37.0861,32800.0
2008-06-09 15:00:00,59.54,59.56,59.31,59.31,77500.0,37.1048,37.1172,36.9615,36.9615,77500.0
2008-06-09 15:05:00,59.34,59.37,59.25,59.33,61200.0,36.9801,36.9988,36.9241,36.9739,61200.0
2008-06-09 15:10:00,59.32,59.42,59.3,59.33,21100.0,36.9677,37.03,36.9552,36.9739,21100.0
2008-06-09 15:15:00,59.32,59.4,59.27,59.4,36600.0,36.9677,37.0175,36.9365,37.0175,36600.0
2008-06-09 15:20:00,59.39,59.46,59.22,59.26,28600.0,37.0113,37.0549,36.9054,36.9303,28600.0
2008-06-09 15:25:00,59.27,59.32,59.23,59.31,42000.0,36.9365,36.9677,36.9116,36.9615,42000.0
2008-06-09 15:30:00,59.31,59.54,59.31,59.52,58000.0,36.9615,37.1048,36.9615,37.0923,58000.0
2008-06-09 15:35:00,59.52,59.55,59.39,59.46,80900.0,37.0923,37.111,37.0113,37.0549,80900.0
2008-06-09 15:40:00,59.45,59.8,59.35,59.8,71500.0,37.0487,37.2668,36.9864,37.2668,71500.0
2008-06-09 15:45:00,59.8,59.9,59.77,59.89,70400.0,37.2668,37.3291,37.2481,37.3229,70400.0
2008-06-09 15:50:00,59.87,60.05,59.86,59.93,107100.0,37.3104,37.4226,37.3042,37.3478,107100.0
2008-06-09 15:55:00,59.92,59.97,59.83,59.93,100100.0,37.3416,37.3728,37.2855,37.3478,100100.0
2008-06-10 09:30:00,59.47,59.64,59.2,59.35,71500.0,37.0612,37.1671,36.8929,36.9864,71500.0
2008-06-10 09:35:00,59.33,60.0,59.33,59.51,145200.0,36.9739,37.3915,36.9739,37.0861,145200.0
2008-06-10 09:40:00,59.56,59.95,59.48,59.95,105600.0,37.1172,37.3603,37.0674,37.3603,105600.0
2008-06-10 09:45:00,59.96,60.1,59.67,60.04,112900.0,37.3665,37.4538,37.1858,37.4164,112900.0
2008-06-10 09:50:00,60.08,60.54,60.05,60.4,78900.0,37.4413,37.728,37.4226,37.6407,78900.0
2008-06-10 09:55:00,60.42,60.69,60.17,60.68,104300.0,37.6532,37.8215,37.4974,37.8152,104300.0
2008-06-10 10:00:00,60.66,60.95,60.61,60.66,74800.0,37.8028,37.9835,37.7716,37.8028,74800.0
2008-06-10 10:05:00,60.64,60.95,60.6,60.92,61400.0,37.7903,37.9835,37.7654,37.9648,61400.0
2008-06-10 10:10:00,60.94,61.49,60.92,61.49,88500.0,37.9773,38.32,37.9648,38.32,88500.0
2008-06-10 10:15:00,61.47,62.0,61.42,61.99,77100.0,38.3075,38.6378,38.2764,38.6316,77100.0
2008-06-10 10:20:00,61.98,62.0,61.37,61.44,81700.0,38.6254,38.6378,38.2452,38.2888,81700.0
2008-06-10 10:25:00,61.45,61.54,61.2,61.28,32900.0,38.2951,38.3512,38.1393,38.1891,32900.0
2008-06-10 10:30:00,61.26,61.46,61.15,61.33,34200.0,38.1767,38.3013,38.1081,38.2203,34200.0
2008-06-10 10:35:00,61.3,61.31,60.97,61.08,50300.0,38.2016,38.2078,37.9959,38.0645,50300.0
2008-06-10 10:40:00,61.09,61.16,60.93,61.07,57300.0,38.0707,38.1144,37.971,38.0583,57300.0
2008-06-10 10:45:00,61.11,61.18,60.99,61.18,44000.0,38.0832,38.1268,38.0084,38.1268,44000.0
2008-06-10 10:50:00,61.17,61.17,60.73,60.74,47900.0,38.1206,38.1206,37.8464,37.8526,47900.0
2008-06-10 10:55:00,60.75,60.92,60.71,60.71,91700.0,37.8588,37.9648,37.8339,37.8339,91700.0
2008-06-10 11:00:00,60.72,60.85,60.25,60.33,88100.0,37.8402,37.9212,37.5473,37.5971,88100.0
2008-06-10 11:05:00,60.36,60.69,60.05,60.69,60700.0,37.6158,37.8215,37.4226,37.8215,60700.0
2008-06-10 11:10:00,60.23,60.3,60.14,60.24,33400.0,37.5348,37.5784,37.4787,37.541,33400.0
2008-06-10 11:15:00,60.25,60.56,60.23,60.56,41200.0,37.5473,37.7404,37.5348,37.7404,41200.0
2008-06-10 11:20:00,60.54,60.67,60.45,60.51,35500.0,37.728,37.809,37.6719,37.7093,35500.0
2008-06-10 11:25:00,60.5,60.59,60.18,60.23,30400.0,37.703,37.7591,37.5036,37.5348,30400.0
2008-06-10 11:30:00,60.23,60.29,60.09,60.17,42400.0,37.5348,37.5722,37.4475,37.4974,42400.0
2008-06-10 11:35:00,60.17,60.33,60.07,60.29,22200.0,37.4974,37.5971,37.4351,37.5722,22200.0
2008-06-10 11:40:00,60.3,60.76,60.3,60.76,48800.0,37.5784,37.8651,37.5784,37.8651,48800.0
2008-06-10 11:45:00,60.76,60.93,60.71,60.79,44100.0,37.8651,37.971,37.8339,37.8838,44100.0
2008-06-10 11:50:00,60.8,60.87,60.55,60.6,19400.0,37.89,37.9336,37.7342,37.7654,19400.0
2008-06-10 11:55:00,60.65,60.77,60.55,60.64,23200.0,37.7965,37.8713,37.7342,37.7903,23200.0
2008-06-10 12:00:00,60.67,60.67,60.43,60.5,17600.0,37.809,37.809,37.6594,37.703,17600.0
2008-06-10 12:05:00,60.52,60.83,60.5,60.65,23500.0,37.7155,37.9087,37.703,37.7965,23500.0
2008-06-10 12:10:00,60.65,61.03,60.65,60.89,44500.0,37.7965,38.0333,37.7965,37.9461,44500.0
2008-06-10 12:15:00,60.9,61.03,60.78,60.93,24900.0,37.9523,38.0333,37.8775,37.971,24900.0
2008-06-10 12:20:00,60.89,61.13,60.79,61.1,18300.0,37.9461,38.0957,37.8838,38.077,18300.0
2008-06-10 12:25:00,61.07,61.07,60.92,61.0,15500.0,38.0583,38.0583,37.9648,38.0146,15500.0
2008-06-10 12:30:00,60.99,61.05,60.83,60.96,15400.0,38.0084,38.0458,37.9087,37.9897,15400.0
2008-06-10 12:35:00,60.94,61.05,60.93,60.95,13500.0,37.9773,38.0458,37.971,37.9835,13500.0
2008-06-10 12:40:00,60.94,61.0,60.73,60.76,23600.0,37.9773,38.0146,37.8464,37.8651,23600.0
2008-06-10 12:45:00,60.77,60.85,60.73,60.82,36000.0,37.8713,37.9212,37.8464,37.9025,36000.0
2008-06-10 12:50:00,60.8,60.8,60.7,60.77,20700.0,37.89,37.89,37.8277,37.8713,20700.0
2008-06-10 12:55:00,60.78,60.87,60.7,60.8,10500.0,37.8775,37.9336,37.8277,37.89,10500.0
2008-06-10 13:00:00,60.78,60.78,60.62,60.73,18900.0,37.8775,37.8775,37.7778,37.8464,18900.0
2008-06-10 13:05:00,60.73,60.79,60.68,60.78,18900.0,37.8464,37.8838,37.8152,37.8775,18900.0
2008-06-10 13:10:00,60.79,61.08,60.79,60.99,27200.0,37.8838,38.0645,37.8838,38.0084,27200.0
2008-06-10 13:15:00,60.97,61.0,60.8,60.86,18900.0,37.9959,38.0146,37.89,37.9274,18900.0
2008-06-10 13:20:00,60.89,60.91,60.79,60.8,11100.0,37.9461,37.9586,37.8838,37.89,11100.0
2008-06-10 13:25:00,60.77,60.98,60.77,60.95,15200.0,37.8713,38.0022,37.8713,37.9835,15200.0
2008-06-10 13:30:00,60.92,60.96,60.73,60.73,11800.0,37.9648,37.9897,37.8464,37.8464,11800.0
2008-06-10 13:35:00,60.7,60.83,60.65,60.82,17100.0,37.8277,37.9087,37.7965,37.9025,17100.0
2008-06-10 13:40:00,60.82,60.98,60.8,60.95,18400.0,37.9025,38.0022,37.89,37.9835,18400.0
2008-06-10 13:45:00,60.94,60.99,60.82,60.95,26100.0,37.9773,38.0084,37.9025,37.9835,26100.0
2008-06-10 13:50:00,60.96,61.0,60.87,60.89,10700.0,37.9897,38.0146,37.9336,37.9461,10700.0
2008-06-10 13:55:00,60.9,61.0,60.8,60.83,13100.0,37.9523,38.0146,37.89,37.9087,13100.0
2008-06-10 14:00:00,60.84,60.91,60.6,60.68,27800.0,37.9149,37.9586,37.7654,37.8152,27800.0
2008-06-10 14:05:00,60.64,60.72,60.42,60.53,32000.0,37.7903,37.8402,37.6532,37.7217,32000.0
2008-06-10 14:10:00,60.52,60.58,60.41,60.57,32000.0,37.7155,37.7529,37.647,37.7467,32000.0
2008-06-10 14:15:00,60.57,60.61,60.26,60.29,28500.0,37.7467,37.7716,37.5535,37.5722,28500.0
2008-06-10 14:20:00,60.31,60.5,60.31,60.44,11000.0,37.5846,37.703,37.5846,37.6657,11000.0
2008-06-10 14:25:00,60.42,60.6,60.33,60.54,12600.0,37.6532,37.7654,37.5971,37.728,12600.0
2008-06-10 14:30:00,60.54,60.56,60.44,60.5,6900.0,37.728,37.7404,37.6657,37.703,6900.0
2008-06-10 14:35:00,60.48,60.54,60.38,60.47,11500.0,37.6906,37.728,37.6283,37.6844,11500.0
2008-06-10 14:40:00,60.47,60.59,60.43,60.47,10200.0,37.6844,37.7591,37.6594,37.6844,10200.0
2008-06-10 14:45:00,60.47,60.51,60.41,60.48,11500.0,37.6844,37.7093,37.647,37.6906,11500.0
2008-06-10 14:50:00,60.45,60.46,60.33,60.41,11500.0,37.6719,37.6781,37.5971,37.647,11500.0
2008-06-10 14:55:00,60.37,60.5,60.33,60.5,21100.0,37.622,37.703,37.5971,37.703,21100.0
2008-06-10 15:00:00,60.5,60.62,60.47,60.51,32400.0,37.703,37.7778,37.6844,37.7093,32400.0
2008-06-10 15:05:00,60.51,60.53,60.42,60.45,20700.0,37.7093,37.7217,37.6532,37.6719,20700.0
2008-06-10 15:10:00,60.47,60.51,60.44,60.5,20000.0,37.6844,37.7093,37.6657,37.703,20000.0
2008-06-10 15:15:00,60.46,60.5,60.36,60.4,33000.0,37.6781,37.703,37.6158,37.6407,33000.0
2008-06-10 15:20:00,60.43,60.48,60.35,60.4,28700.0,37.6594,37.6906,37.6096,37.6407,28700.0
2008-06-10 15:25:00,60.41,60.44,60.36,60.4,18600.0,37.647,37.6657,37.6158,37.6407,18600.0
2008-06-10 15:30:00,60.4,60.42,60.3,60.32,30700.0,37.6407,37.6532,37.5784,37.5909,30700.0
2008-06-10 15:35:00,60.32,60.42,60.32,60.35,27900.0,37.5909,37.6532,37.5909,37.6096,27900.0
2008-06-10 15:40:00,60.36,60.4,60.21,60.32,49800.0,37.6158,37.6407,37.5223,37.5909,49800.0
2008-06-10 15:45:00,60.3,60.44,60.28,60.32,52800.0,37.5784,37.6657,37.5659,37.5909,52800.0
2008-06-10 15:50:00,60.33,60.45,60.3,60.43,42800.0,37.5971,37.6719,37.5784,37.6594,42800.0
2008-06-10 15:55:00,60.43,60.44,60.27,60.27,76300.0,37.6594,37.6657,37.5597,37.5597,76300.0
2008-06-11 09:30:00,59.98,60.18,59.28,59.47,118700.0,37.379,37.5036,36.9428,37.0612,118700.0
2008-06-11 09:35:00,59.45,59.65,59.08,59.37,56500.0,37.0487,37.1733,36.8181,36.9988,56500.0
2008-06-11 09:40:00,59.31,59.32,59.01,59.13,67300.0,36.9615,36.9677,36.7745,36.8493,67300.0
2008-06-11 09:45:00,59.15,59.19,59.03,59.1,72000.0,36.8617,36.8867,36.787,36.8306,72000.0
2008-06-11 09:50:00,59.09,59.16,59.01,59.13,81100.0,36.8243,36.868,36.7745,36.8493,81100.0
2008-06-11 09:55:00,59.12,59.2,59.03,59.05,105000.0,36.843,36.8929,36.787,36.7994,105000.0
2008-06-11 10:00:00,59.06,59.13,58.86,58.87,88500.0,36.8057,36.8493,36.681,36.6872,88500.0
2008-06-11 10:05:00,58.89,58.92,58.55,58.6,58800.0,36.6997,36.7184,36.4878,36.519,58800.0
2008-06-11 10:10:00,58.59,58.59,58.01,58.25,74700.0,36.5128,36.5128,36.1513,36.3009,74700.0
2008-06-11 10:15:00,58.22,58.36,58.17,58.34,36300.0,36.2822,36.3694,36.251,36.357,36300.0
2008-06-11 10:20:00,58.34,58.39,58.08,58.28,36500.0,36.357,36.3881,36.1949,36.3196,36500.0
2008-06-11 10:25:00,58.27,58.28,58.0,58.05,48300.0,36.3133,36.3196,36.1451,36.1762,48300.0
2008-06-11 10:30:00,58.05,58.52,58.04,58.45,34000.0,36.1762,36.4691,36.17,36.4255,34000.0
2008-06-11 10:35:00,58.45,58.48,58.15,58.33,73200.0,36.4255,36.4442,36.2385,36.3507,73200.0
2008-06-11 10:40:00,58.33,58.42,58.18,58.18,34600.0,36.3507,36.4068,36.2572,36.2572,34600.0
2008-06-11 10:45:00,58.18,58.7,58.17,58.68,43900.0,36.2572,36.5813,36.251,36.5688,43900.0
2008-06-11 10:50:00,58.64,59.04,58.57,58.94,47800.0,36.5439,36.7932,36.5003,36.7309,47800.0
2008-06-11 10:55:00,58.92,59.14,58.84,59.07,43300.0,36.7184,36.8555,36.6686,36.8119,43300.0
2008-06-11 11:00:00,59.1,59.13,58.77,58.77,34200.0,36.8306,36.8493,36.6249,36.6249,34200.0
2008-06-11 11:05:00,58.8,58.89,58.65,58.69,45500.0,36.6436,36.6997,36.5501,36.5751,45500.0
2008-06-11 11:10:00,58.66,58.95,58.66,58.92,32100.0,36.5564,36.7371,36.5564,36.7184,32100.0
2008-06-11 11:15:00,58.92,59.08,58.85,58.89,37500.0,36.7184,36.8181,36.6748,36.6997,37500.0
2008-06-11 11:20:00,58.89,58.89,58.67,58.76,33400.0,36.6997,36.6997,36.5626,36.6187,33400.0
2008-06-11 11:25:00,58.77,58.77,58.44,58.48,48600.0,36.6249,36.6249,36.4193,36.4442,48600.0
2008-06-11 11:30:00,58.49,58.7,58.45,58.6,42100.0,36.4504,36.5813,36.4255,36.519,42100.0
2008-06-11 11:35:00,58.6,58.77,58.59,58.68,35200.0,36.519,36.6249,36.5128,36.5688,35200.0
2008-06-11 11:40:00,58.69,58.81,58.6,58.76,26500.0,36.5751,36.6499,36.519,36.6187,26500.0
2008-06-11 11:45:00,58.77,58.77,58.44,58.5,22500.0,36.6249,36.6249,36.4193,36.4567,22500.0
2008-06-11 11:50:00,58.53,58.76,58.49,58.68,35300.0,36.4754,36.6187,36.4504,36.5688,35300.0
2008-06-11 11:55:00,58.67,58.9,58.66,58.86,38000.0,36.5626,36.7059,36.5564,36.681,38000.0
2008-06-11 12:00:00,58.86,58.87,58.76,58.82,24900.0,36.681,36.6872,36.6187,36.6561,24900.0
2008-06-11 12:05:00,58.82,58.94,58.68,58.92,28600.0,36.6561,36.7309,36.5688,36.7184,28600.0
2008-06-11 12:10:00,58.92,58.92,58.7,58.71,22500.0,36.7184,36.7184,36.5813,36.5875,22500.0
2008-06-11 12:15:00,58.71,58.92,58.68,58.85,40500.0,36.5875,36.7184,36.5688,36.6748,40500.0
2008-06-11 12:20:00,58.85,58.86,58.7,58.8,32400.0,36.6748,36.681,36.5813,36.6436,32400.0
2008-06-11 12:25:00,58.81,58.84,58.52,58.55,39300.0,36.6499,36.6686,36.4691,36.4878,39300.0
2008-06-11 12:30:00,58.56,58.66,58.53,58.61,23900.0,36.4941,36.5564,36.4754,36.5252,23900.0
2008-06-11 12:35:00,58.64,58.74,58.57,58.6,19200.0,36.5439,36.6062,36.5003,36.519,19200.0
2008-06-11 12:40:00,58.64,58.77,58.48,58.49,27200.0,36.5439,36.6249,36.4442,36.4504,27200.0
2008-06-11 12:45:00,58.47,58.64,58.47,58.6,30300.0,36.438,36.5439,36.438,36.519,30300.0
2008-06-11 12:50:00,58.64,58.7,58.64,58.66,15300.0,36.5439,36.5813,36.5439,36.5564,15300.0
2008-06-11 12:55:00,58.69,58.79,58.64,58.73,21400.0,36.5751,36.6374,36.5439,36.6,21400.0
2008-06-11 13:00:00,58.73,58.83,58.63,58.73,23900.0,36.6,36.6623,36.5377,36.6,23900.0
2008-06-11 13:05:00,58.69,58.78,58.6,58.73,19700.0,36.5751,36.6312,36.519,36.6,19700.0
2008-06-11 13:10:00,58.72,58.85,58.69,58.8,20600.0,36.5938,36.6748,36.5751,36.6436,20600.0
2008-06-11 13:15:00,58.8,58.84,58.75,58.76,22100.0,36.6436,36.6686,36.6125,36.6187,22100.0
2008-06-11 13:20:00,58.74,58.79,58.61,58.66,14400.0,36.6062,36.6374,36.5252,36.5564,14400.0
2008-06-11 13:25:00,58.68,58.87,58.68,58.8,15500.0,36.5688,36.6872,36.5688,36.6436,15500.0
2008-06-11 13:30:00,58.82,58.86,58.71,58.79,15200.0,36.6561,36.681,36.5875,36.6374,15200.0
2008-06-11 13:35:00,58.79,58.87,58.65,58.66,28600.0,36.6374,36.6872,36.5501,36.5564,28600.0
2008-06-11 13:40:00,58.67,58.85,58.67,58.82,25300.0,36.5626,36.6748,36.5626,36.6561,25300.0
2008-06-11 13:45:00,58.82,58.9,58.65,58.7,40800.0,36.6561,36.7059,36.5501,36.5813,40800.0
2008-06-11 13:50:00,58.67,58.68,58.46,58.49,33800.0,36.5626,36.5688,36.4317,36.4504,33800.0
2008-06-11 13:55:00,58.48,58.73,58.42,58.64,46200.0,36.4442,36.6,36.4068,36.5439,46200.0
2008-06-11 14:00:00,58.65,58.85,58.58,58.75,49400.0,36.5501,36.6748,36.5065,36.6125,49400.0
2008-06-11 14:05:00,58.76,58.87,58.71,58.83,51900.0,36.6187,36.6872,36.5875,36.6623,51900.0
2008-06-11 14:10:00,58.81,58.81,58.67,58.71,27700.0,36.6499,36.6499,36.5626,36.5875,27700.0
2008-06-11 14:15:00,58.7,58.83,58.7,58.7,40500.0,36.5813,36.6623,36.5813,36.5813,40500.0
2008-06-11 14:20:00,58.7,58.91,58.64,58.79,29700.0,36.5813,36.7122,36.5439,36.6374,29700.0
2008-06-11 14:25:00,58.79,58.98,58.79,58.88,21600.0,36.6374,36.7558,36.6374,36.6935,21600.0
2008-06-11 14:30:00,58.88,58.92,58.73,58.77,15200.0,36.6935,36.7184,36.6,36.6249,15200.0
2008-06-11 14:35:00,58.76,58.81,58.64,58.75,33200.0,36.6187,36.6499,36.5439,36.6125,33200.0
2008-06-11 14:40:00,58.73,58.78,58.68,58.69,22300.0,36.6,36.6312,36.5688,36.5751,22300.0
2008-06-11 14:45:00,58.71,58.78,58.64,58.75,20200.0,36.5875,36.6312,36.5439,36.6125,20200.0
2008-06-11 14:50:00,58.75,58.79,58.68,58.74,21100.0,36.6125,36.6374,36.5688,36.6062,21100.0
2008-06-11 14:55:00,58.72,58.75,58.64,58.68,26500.0,36.5938,36.6125,36.5439,36.5688,26500.0
2008-06-11 15:00:00,58.69,58.81,58.68,58.74,30300.0,36.5751,36.6499,36.5688,36.6062,30300.0
2008-06-11 15:05:00,58.76,58.81,58.71,58.81,37700.0,36.6187,36.6499,36.5875,36.6499,37700.0
2008-06-11 15:10:00,58.81,58.85,58.75,58.77,72500.0,36.6499,36.6748,36.6125,36.6249,72500.0
2008-06-11 15:15:00,58.77,58.77,58.69,58.7,42800.0,36.6249,36.6249,36.5751,36.5813,42800.0
2008-06-11 15:20:00,58.7,58.74,58.66,58.66,98600.0,36.5813,36.6062,36.5564,36.5564,98600.0
2008-06-11 15:25:00,58.68,58.84,58.6,58.82,73600.0,36.5688,36.6686,36.519,36.6561,73600.0
2008-06-11 15:30:00,58.83,58.84,58.67,58.74,66600.0,36.6623,36.6686,36.5626,36.6062,66600.0
2008-06-11 15:35:00,58.77,58.77,58.67,58.67,58300.0,36.6249,36.6249,36.5626,36.5626,58300.0
2008-06-11 15:40:00,58.67,58.67,58.6,58.65,100800.0,36.5626,36.5626,36.519,36.5501,100800.0
2008-06-11 15:45:00,58.66,58.68,58.57,58.6,75800.0,36.5564,36.5688,36.5003,36.519,75800.0
2008-06-11 15:50:00,58.6,58.64,58.51,58.53,82000.0,36.519,36.5439,36.4629,36.4754,82000.0
2008-06-11 15:55:00,58.53,58.54,58.35,58.43,127900.0,36.4754,36.4816,36.3632,36.413,127900.0
2008-06-12 09:30:00,59.02,60.08,58.09,59.29,149700.0,36.7807,37.4413,36.2012,36.949,149700.0
2008-06-12 09:35:00,59.38,59.98,59.02,59.94,69900.0,37.0051,37.379,36.7807,37.3541,69900.0
2008-06-12 09:40:00,59.95,60.39,59.88,60.16,65600.0,37.3603,37.6345,37.3167,37.4912,65600.0
2008-06-12 09:45:00,60.2,60.68,60.16,60.58,58900.0,37.5161,37.8152,37.4912,37.7529,58900.0
2008-06-12 09:50:00,60.49,60.91,60.4,60.9,87600.0,37.6968,37.9586,37.6407,37.9523,87600.0
2008-06-12 09:55:00,60.92,60.94,60.71,60.71,67000.0,37.9648,37.9773,37.8339,37.8339,67000.0
2008-06-12 10:00:00,60.68,60.75,60.37,60.56,57900.0,37.8152,37.8588,37.622,37.7404,57900.0
2008-06-12 10:05:00,60.54,60.62,60.15,60.18,211500.0,37.728,37.7778,37.4849,37.5036,211500.0
2008-06-12 10:10:00,60.2,60.22,59.76,59.83,99800.0,37.5161,37.5286,37.2419,37.2855,99800.0
2008-06-12 10:15:00,59.84,59.84,59.65,59.68,57600.0,37.2917,37.2917,37.1733,37.192,57600.0
2008-06-12 10:20:00,59.66,59.68,59.44,59.56,36700.0,37.1796,37.192,37.0425,37.1172,36700.0
2008-06-12 10:25:00,59.56,59.87,59.46,59.85,52900.0,37.1172,37.3104,37.0549,37.298,52900.0
2008-06-12 10:30:00,59.85,60.04,59.85,60.0,31800.0,37.298,37.4164,37.298,37.3915,31800.0
2008-06-12 10:35:00,60.02,60.15,59.88,60.11,28700.0,37.4039,37.4849,37.3167,37.46,28700.0
2008-06-12 10:40:00,60.12,60.14,59.97,60.05,23200.0,37.4662,37.4787,37.3728,37.4226,23200.0
2008-06-12 10:45:00,60.05,60.08,59.86,60.0,21800.0,37.4226,37.4413,37.3042,37.3915,21800.0
2008-06-12 10:50:00,59.98,60.0,59.78,59.9,22600.0,37.379,37.3915,37.2544,37.3291,22600.0
2008-06-12 10:55:00,59.92,60.07,59.9,60.07,20700.0,37.3416,37.4351,37.3291,37.4351,20700.0
2008-06-12 11:00:00,60.06,60.25,60.04,60.23,28500.0,37.4288,37.5473,37.4164,37.5348,28500.0
2008-06-12 11:05:00,60.23,60.37,60.22,60.36,46400.0,37.5348,37.622,37.5286,37.6158,46400.0
2008-06-12 11:10:00,60.35,60.38,60.24,60.38,20000.0,37.6096,37.6283,37.541,37.6283,20000.0
2008-06-12 11:15:00,60.37,60.4,60.14,60.17,33400.0,37.622,37.6407,37.4787,37.4974,33400.0
2008-06-12 11:20:00,60.18,60.4,60.18,60.25,31600.0,37.5036,37.6407,37.5036,37.5473,31600.0
2008-06-12 11:25:00,60.24,60.47,60.16,60.33,25900.0,37.541,37.6844,37.4912,37.5971,25900.0
2008-06-12 11:30:00,60.32,60.45,60.2,60.25,16200.0,37.5909,37.6719,37.5161,37.5473,16200.0
2008-06-12 11:35:00,60.23,60.31,60.16,60.28,15500.0,37.5348,37.5846,37.4912,37.5659,15500.0
2008-06-12 11:40:00,60.29,60.3,60.03,60.03,26100.0,37.5722,37.5784,37.4101,37.4101,26100.0
2008-06-12 11:45:00,60.05,60.2,60.0,60.13,21700.0,37.4226,37.5161,37.3915,37.4725,21700.0
2008-06-12 11:50:00,60.11,60.11,59.87,59.88,19400.0,37.46,37.46,37.3104,37.3167,19400.0
2008-06-12 11:55:00,59.9,60.01,59.88,60.01,23300.0,37.3291,37.3977,37.3167,37.3977,23300.0
2008-06-12 12:00:00,60.01,60.11,59.99,60.06,520600.0,37.3977,37.46,37.3852,37.4288,520600.0
2008-06-12 12:05:00,60.1,60.27,60.1,60.25,36100.0,37.4538,37.5597,37.4538,37.5473,36100.0
2008-06-12 12:10:00,60.25,60.35,60.21,60.29,89700.0,37.5473,37.6096,37.5223,37.5722,89700.0
2008-06-12 12:15:00,60.28,60.38,60.23,60.36,62700.0,37.5659,37.6283,37.5348,37.6158,62700.0
2008-06-12 12:20:00,60.35,60.45,60.28,60.35,26100.0,37.6096,37.6719,37.5659,37.6096,26100.0
2008-06-12 12:25:00,60.36,60.43,60.31,60.34,33700.0,37.6158,37.6594,37.5846,37.6033,33700.0
2008-06-12 12:30:00,60.37,60.5,60.34,60.39,32900.0,37.622,37.703,37.6033,37.6345,32900.0
2008-06-12 12:35:00,60.38,60.49,60.35,60.39,40700.0,37.6283,37.6968,37.6096,37.6345,40700.0
2008-06-12 12:40:00,60.38,60.49,60.38,60.45,32400.0,37.6283,37.6968,37.6283,37.6719,32400.0
2008-06-12 12:45:00,60.43,60.49,60.33,60.41,247000.0,37.6594,37.6968,37.5971,37.647,247000.0
2008-06-12 12:50:00,60.41,60.44,60.12,60.33,42200.0,37.647,37.6657,37.4662,37.5971,42200.0
2008-06-12 12:55:00,60.32,60.35,60.14,60.19,130800.0,37.5909,37.6096,37.4787,37.5099,130800.0
2008-06-12 13:00:00,60.15,60.39,60.15,60.25,33300.0,37.4849,37.6345,37.4849,37.5473,33300.0
2008-06-12 13:05:00,60.25,60.3,60.15,60.2,21500.0,37.5473,37.5784,37.4849,37.5161,21500.0
2008-06-12 13:10:00,60.2,60.29,60.09,60.29,23500.0,37.5161,37.5722,37.4475,37.5722,23500.0
2008-06-12 13:15:00,60.28,60.28,60.09,60.09,8900.0,37.5659,37.5659,37.4475,37.4475,8900.0
2008-06-12 13:20:00,60.1,60.13,60.04,60.08,23100.0,37.4538,37.4725,37.4164,37.4413,23100.0
2008-06-12 13:25:00,60.1,60.18,60.1,60.11,27100.0,37.4538,37.5036,37.4538,37.46,27100.0
2008-06-12 13:30:00,60.15,60.17,59.91,59.91,15300.0,37.4849,37.4974,37.3354,37.3354,15300.0
2008-06-12 13:35:00,59.91,59.95,59.84,59.95,22300.0,37.3354,37.3603,37.2917,37.3603,22300.0
2008-06-12 13:40:00,59.95,59.95,59.75,59.84,23900.0,37.3603,37.3603,37.2357,37.2917,23900.0
2008-06-12 13:45:00,59.87,59.96,59.72,59.75,23800.0,37.3104,37.3665,37.217,37.2357,23800.0
2008-06-12 13:50:00,59.74,59.74,59.5,59.66,33000.0,37.2294,37.2294,37.0799,37.1796,33000.0
2008-06-12 13:55:00,59.66,59.67,59.57,59.64,17600.0,37.1796,37.1858,37.1235,37.1671,17600.0
2008-06-12 14:00:00,59.64,59.68,59.51,59.55,36200.0,37.1671,37.192,37.0861,37.111,36200.0
2008-06-12 14:05:00,59.52,59.67,59.49,59.67,44300.0,37.0923,37.1858,37.0736,37.1858,44300.0
2008-06-12 14:10:00,59.67,59.73,59.59,59.69,26800.0,37.1858,37.2232,37.1359,37.1983,26800.0
2008-06-12 14:15:00,59.69,59.85,59.68,59.68,29900.0,37.1983,37.298,37.192,37.192,29900.0
2008-06-12 14:20:00,59.68,59.78,59.67,59.73,20500.0,37.192,37.2544,37.1858,37.2232,20500.0
2008-06-12 14:25:00,59.74,59.8,59.53,59.58,23800.0,37.2294,37.2668,37.0986,37.1297,23800.0
2008-06-12 14:30:00,59.59,59.67,59.54,59.57,18200.0,37.1359,37.1858,37.1048,37.1235,18200.0
2008-06-12 14:35:00,59.55,59.6,59.34,59.44,36000.0,37.111,37.1422,36.9801,37.0425,36000.0
2008-06-12 14:40:00,59.43,59.55,59.39,59.44,24600.0,37.0362,37.111,37.0113,37.0425,24600.0
2008-06-12 14:45:00,59.46,59.48,59.33,59.33,31800.0,37.0549,37.0674,36.9739,36.9739,31800.0
2008-06-12 14:50:00,59.33,59.4,59.32,59.4,21600.0,36.9739,37.0175,36.9677,37.0175,21600.0
2008-06-12 14:55:00,59.36,59.49,59.34,59.48,35000.0,36.9926,37.0736,36.9801,37.0674,35000.0
2008-06-12 15:00:00,59.47,59.48,59.31,59.39,39600.0,37.0612,37.0674,36.9615,37.0113,39600.0
2008-06-12 15:05:00,59.39,59.45,59.27,59.4,28800.0,37.0113,37.0487,36.9365,37.0175,28800.0
2008-06-12 15:10:00,59.4,59.48,59.31,59.32,31400.0,37.0175,37.0674,36.9615,36.9677,31400.0
2008-06-12 15:15:00,59.31,59.32,59.12,59.26,43000.0,36.9615,36.9677,36.843,36.9303,43000.0
2008-06-12 15:20:00,59.23,59.29,59.11,59.11,42500.0,36.9116,36.949,36.8368,36.8368,42500.0
2008-06-12 15:25:00,59.12,59.12,58.87,59.0,79700.0,36.843,36.843,36.6872,36.7683,79700.0
2008-06-12 15:30:00,59.0,59.23,59.0,59.19,75700.0,36.7683,36.9116,36.7683,36.8867,75700.0
2008-06-12 15:35:00,59.23,59.26,59.09,59.15,47900.0,36.9116,36.9303,36.8243,36.8617,47900.0
2008-06-12 15:40:00,59.16,59.35,59.12,59.32,53500.0,36.868,36.9864,36.843,36.9677,53500.0
2008-06-12 15:45:00,59.31,59.55,59.27,59.44,83200.0,36.9615,37.111,36.9365,37.0425,83200.0
2008-06-12 15:50:00,59.42,59.55,59.35,59.52,75100.0,37.03,37.111,36.9864,37.0923,75100.0
2008-06-12 15:55:00,59.54,59.68,59.53,59.67,169100.0,37.1048,37.192,37.0986,37.1858,169100.0
2008-06-13 09:30:00,60.43,60.52,59.98,59.98,54500.0,37.6594,37.7155,37.379,37.379,54500.0
2008-06-13 09:35:00,59.98,59.98,59.42,59.43,26000.0,37.379,37.379,37.03,37.0362,26000.0
2008-06-13 09:40:00,59.45,59.45,58.82,58.82,71700.0,37.0487,37.0487,36.6561,36.6561,71700.0
2008-06-13 09:45:00,58.82,59.03,58.73,58.96,54000.0,36.6561,36.787,36.6,36.7433,54000.0
2008-06-13 09:50:00,58.97,59.0,58.73,58.91,90000.0,36.7496,36.7683,36.6,36.7122,90000.0
2008-06-13 09:55:00,58.91,59.37,58.81,59.22,66800.0,36.7122,36.9988,36.6499,36.9054,66800.0
2008-06-13 10:00:00,59.21,59.75,59.14,59.74,62600.0,36.8991,37.2357,36.8555,37.2294,62600.0
2008-06-13 10:05:00,59.73,59.83,59.54,59.57,113600.0,37.2232,37.2855,37.1048,37.1235,113600.0
2008-06-13 10:10:00,59.49,59.62,59.26,59.57,72400.0,37.0736,37.1546,36.9303,37.1235,72400.0
2008-06-13 10:15:00,59.55,59.67,59.46,59.48,107800.0,37.111,37.1858,37.0549,37.0674,107800.0
2008-06-13 10:20:00,59.46,59.48,59.12,59.34,63900.0,37.0549,37.0674,36.843,36.9801,63900.0
2008-06-13 10:25:00,59.35,59.52,59.32,59.44,30300.0,36.9864,37.0923,36.9677,37.0425,30300.0
2008-06-13 10:30:00,59.46,59.52,59.17,59.29,56700.0,37.0549,37.0923,36.8742,36.949,56700.0
2008-06-13 10:35:00,59.28,59.29,59.04,59.1,38200.0,36.9428,36.949,36.7932,36.8306,38200.0
2008-06-13 10:40:00,59.08,59.08,58.79,59.0,58500.0,36.8181,36.8181,36.6374,36.7683,58500.0
2008-06-13 10:45:00,58.99,59.11,58.88,59.03,42800.0,36.762,36.8368,36.6935,36.787,42800.0
2008-06-13 10:50:00,59.01,59.26,58.98,59.06,116600.0,36.7745,36.9303,36.7558,36.8057,116600.0
2008-06-13 10:55:00,59.06,59.14,58.76,59.08,66800.0,36.8057,36.8555,36.6187,36.8181,66800.0
2008-06-13 11:00:00,59.05,59.12,58.92,59.03,48000.0,36.7994,36.843,36.7184,36.787,48000.0
2008-06-13 11:05:00,59.03,59.07,58.91,58.96,31600.0,36.787,36.8119,36.7122,36.7433,31600.0
2008-06-13 11:10:00,58.98,59.05,58.95,59.03,25500.0,36.7558,36.7994,36.7371,36.787,25500.0
2008-06-13 11:15:00,59.03,59.18,58.92,59.11,59600.0,36.787,36.8804,36.7184,36.8368,59600.0
2008-06-13 11:20:00,59.1,59.13,58.98,59.11,88900.0,36.8306,36.8493,36.7558,36.8368,88900.0
2008-06-13 11:25:00,59.09,59.13,59.03,59.07,22400.0,36.8243,36.8493,36.787,36.8119,22400.0
2008-06-13 11:30:00,59.07,59.07,58.93,58.94,27400.0,36.8119,36.8119,36.7246,36.7309,27400.0
2008-06-13 11:35:00,58.93,58.96,58.81,58.85,32500.0,36.7246,36.7433,36.6499,36.6748,32500.0
2008-06-13 11:40:00,58.85,58.86,58.74,58.77,36300.0,36.6748,36.681,36.6062,36.6249,36300.0
2008-06-13 11:45:00,58.79,58.91,58.77,58.78,33400.0,36.6374,36.7122,36.6249,36.6312,33400.0
2008-06-13 11:50:00,58.77,58.81,58.58,58.68,119900.0,36.6249,36.6499,36.5065,36.5688,119900.0
2008-06-13 11:55:00,58.68,58.74,58.62,58.63,60100.0,36.5688,36.6062,36.5314,36.5377,60100.0
2008-06-13 12:00:00,58.61,58.72,58.53,58.58,47900.0,36.5252,36.5938,36.4754,36.5065,47900.0
2008-06-13 12:05:00,58.58,58.71,58.58,58.68,49900.0,36.5065,36.5875,36.5065,36.5688,49900.0
2008-06-13 12:10:00,58.71,58.71,58.64,58.67,15100.0,36.5875,36.5875,36.5439,36.5626,15100.0
2008-06-13 12:15:00,58.67,58.71,58.54,58.55,40200.0,36.5626,36.5875,36.4816,36.4878,40200.0
2008-06-13 12:20:00,58.55,58.56,58.41,58.51,23300.0,36.4878,36.4941,36.4006,36.4629,23300.0
2008-06-13 12:25:00,58.52,58.59,58.49,58.52,16900.0,36.4691,36.5128,36.4504,36.4691,16900.0
2008-06-13 12:30:00,58.53,58.62,58.51,58.58,20700.0,36.4754,36.5314,36.4629,36.5065,20700.0
2008-06-13 12:35:00,58.58,58.6,58.32,58.32,44500.0,36.5065,36.519,36.3445,36.3445,44500.0
2008-06-13 12:40:00,58.32,58.45,58.31,58.38,32800.0,36.3445,36.4255,36.3383,36.3819,32800.0
2008-06-13 12:45:00,58.37,58.44,58.35,58.36,15400.0,36.3757,36.4193,36.3632,36.3694,15400.0
2008-06-13 12:50:00,58.32,58.36,58.21,58.29,15600.0,36.3445,36.3694,36.2759,36.3258,15600.0
2008-06-13 12:55:00,58.3,58.32,58.26,58.3,14200.0,36.332,36.3445,36.3071,36.332,14200.0
2008-06-13 13:00:00,58.3,58.32,58.14,58.22,44600.0,36.332,36.3445,36.2323,36.2822,44600.0
2008-06-13 13:05:00,58.24,58.31,58.13,58.16,31500.0,36.2946,36.3383,36.2261,36.2448,31500.0
2008-06-13 13:10:00,58.15,58.26,58.07,58.2,53200.0,36.2385,36.3071,36.1887,36.2697,53200.0
2008-06-13 13:15:00,58.19,58.26,58.13,58.26,28700.0,36.2635,36.3071,36.2261,36.3071,28700.0
2008-06-13 13:20:00,58.24,58.39,58.14,58.35,38200.0,36.2946,36.3881,36.2323,36.3632,38200.0
2008-06-13 13:25:00,58.37,58.49,58.25,58.26,56900.0,36.3757,36.4504,36.3009,36.3071,56900.0
2008-06-13 13:30:00,58.27,58.32,58.12,58.2,36100.0,36.3133,36.3445,36.2199,36.2697,36100.0
2008-06-13 13:35:00,58.2,58.29,58.12,58.17,26800.0,36.2697,36.3258,36.2199,36.251,26800.0
2008-06-13 13:40:00,58.17,58.25,58.12,58.2,12600.0,36.251,36.3009,36.2199,36.2697,12600.0
2008-06-13 13:45:00,58.2,58.33,58.13,58.32,25300.0,36.2697,36.3507,36.2261,36.3445,25300.0
2008-06-13 13:50:00,58.3,58.38,58.27,58.37,32300.0,36.332,36.3819,36.3133,36.3757,32300.0
2008-06-13 13:55:00,58.37,58.52,58.33,58.48,12700.0,36.3757,36.4691,36.3507,36.4442,12700.0
2008-06-13 14:00:00,58.46,58.52,58.35,58.43,25900.0,36.4317,36.4691,36.3632,36.413,25900.0
2008-06-13 14:05:00,58.42,58.45,58.34,58.44,16500.0,36.4068,36.4255,36.357,36.4193,16500.0
2008-06-13 14:10:00,58.44,58.61,58.41,58.6,25200.0,36.4193,36.5252,36.4006,36.519,25200.0
2008-06-13 14:15:00,58.58,58.81,58.55,58.77,37000.0,36.5065,36.6499,36.4878,36.6249,37000.0
2008-06-13 14:20:00,58.77,58.77,58.59,58.71,24300.0,36.6249,36.6249,36.5128,36.5875,24300.0
2008-06-13 14:25:00,58.71,58.79,58.62,58.68,13500.0,36.5875,36.6374,36.5314,36.5688,13500.0
2008-06-13 14:30:00,58.68,58.73,58.59,58.66,27900.0,36.5688,36.6,36.5128,36.5564,27900.0
2008-06-13 14:35:00,58.68,58.68,58.62,58.62,8800.0,36.5688,36.5688,36.5314,36.5314,8800.0
2008-06-13 14:40:00,58.59,58.91,58.58,58.8,29800.0,36.5128,36.7122,36.5065,36.6436,29800.0
2008-06-13 14:45:00,58.81,58.86,58.79,58.86,19800.0,36.6499,36.681,36.6374,36.681,19800.0
2008-06-13 14:50:00,58.86,59.08,58.8,59.04,82700.0,36.681,36.8181,36.6436,36.7932,82700.0
2008-06-13 14:55:00,59.03,59.09,58.9,59.08,36700.0,36.787,36.8243,36.7059,36.8181,36700.0
2008-06-13 15:00:00,59.07,59.14,59.01,59.14,39600.0,36.8119,36.8555,36.7745,36.8555,39600.0
2008-06-13 15:05:00,59.15,59.36,59.15,59.34,46000.0,36.8617,36.9926,36.8617,36.9801,46000.0
2008-06-13 15:10:00,59.34,59.43,59.33,59.39,32700.0,36.9801,37.0362,36.9739,37.0113,32700.0
2008-06-13 15:15:00,59.38,59.39,59.25,59.27,64800.0,37.0051,37.0113,36.9241,36.9365,64800.0
2008-06-13 15:20:00,59.27,59.36,59.19,59.34,56500.0,36.9365,36.9926,36.8867,36.9801,56500.0
2008-06-13 15:25:00,59.32,59.33,59.05,59.08,26200.0,36.9677,36.9739,36.7994,36.8181,26200.0
2008-06-13 15:30:00,59.08,59.12,58.84,58.86,60600.0,36.8181,36.843,36.6686,36.681,60600.0
2008-06-13 15:35:00,58.86,58.98,58.8,58.94,73300.0,36.681,36.7558,36.6436,36.7309,73300.0
2008-06-13 15:40:00,58.96,59.13,58.94,58.98,50700.0,36.7433,36.8493,36.7309,36.7558,50700.0
2008-06-13 15:45:00,58.98,59.23,58.96,59.14,96500.0,36.7558,36.9116,36.7433,36.8555,96500.0
2008-06-13 15:50:00,59.13,59.34,59.13,59.34,72300.0,36.8493,36.9801,36.8493,36.9801,72300.0
2008-06-13 15:55:00,59.35,59.59,59.33,59.56,117200.0,36.9864,37.1359,36.9739,37.1172,117200.0
2008-06-16 09:30:00,58.99,59.03,58.23,58.49,134500.0,36.762,36.787,36.2884,36.4504,134500.0
2008-06-16 09:35:00,58.49,58.81,58.41,58.69,96300.0,36.4504,36.6499,36.4006,36.5751,96300.0
2008-06-16 09:40:00,58.71,59.23,58.7,58.81,118300.0,36.5875,36.9116,36.5813,36.6499,118300.0
2008-06-16 09:45:00,58.84,58.99,58.58,58.63,75800.0,36.6686,36.762,36.5065,36.5377,75800.0
2008-06-16 09:50:00,58.64,58.78,58.38,58.49,89200.0,36.5439,36.6312,36.3819,36.4504,89200.0
2008-06-16 09:55:00,58.49,58.73,58.27,58.4,115900.0,36.4504,36.6,36.3133,36.3943,115900.0
2008-06-16 10:00:00,58.45,58.62,58.37,58.61,54200.0,36.4255,36.5314,36.3757,36.5252,54200.0
2008-06-16 10:05:00,58.61,58.91,58.48,58.85,87000.0,36.5252,36.7122,36.4442,36.6748,87000.0
2008-06-16 10:10:00,58.88,59.3,58.79,59.27,72400.0,36.6935,36.9552,36.6374,36.9365,72400.0
2008-06-16 10:15:00,59.27,59.8,59.27,59.7,156000.0,36.9365,37.2668,36.9365,37.2045,156000.0
2008-06-16 10:20:00,59.7,59.86,59.61,59.85,94200.0,37.2045,37.3042,37.1484,37.298,94200.0
2008-06-16 10:25:00,59.84,60.04,59.78,60.02,148800.0,37.2917,37.4164,37.2544,37.4039,148800.0
2008-06-16 10:30:00,60.03,60.1,59.84,59.95,72500.0,37.4101,37.4538,37.2917,37.3603,72500.0
2008-06-16 10:35:00,59.94,59.95,59.74,59.74,55300.0,37.3541,37.3603,37.2294,37.2294,55300.0
2008-06-16 10:40:00,59.74,59.79,59.72,59.76,73200.0,37.2294,37.2606,37.217,37.2419,73200.0
2008-06-16 10:45:00,59.76,59.99,59.74,59.99,37400.0,37.2419,37.3852,37.2294,37.3852,37400.0
2008-06-16 10:50:00,59.99,60.21,59.99,60.08,33400.0,37.3852,37.5223,37.3852,37.4413,33400.0
2008-06-16 10:55:00,60.1,60.32,60.09,60.29,41700.0,37.4538,37.5909,37.4475,37.5722,41700.0
2008-06-16 11:00:00,60.31,60.33,60.1,60.14,55200.0,37.5846,37.5971,37.4538,37.4787,55200.0
2008-06-16 11:05:00,60.14,60.18,60.02,60.06,51300.0,37.4787,37.5036,37.4039,37.4288,51300.0
2008-06-16 11:10:00,60.06,60.06,59.89,59.89,59900.0,37.4288,37.4288,37.3229,37.3229,59900.0
2008-06-16 11:15:00,59.89,60.01,59.83,60.01,73100.0,37.3229,37.3977,37.2855,37.3977,73100.0
2008-06-16 11:20:00,60.01,60.03,59.86,60.0,32300.0,37.3977,37.4101,37.3042,37.3915,32300.0
2008-06-16 11:25:00,60.01,60.17,59.86,60.12,21700.0,37.3977,37.4974,37.3042,37.4662,21700.0
2008-06-16 11:30:00,60.13,60.21,60.06,60.18,24100.0,37.4725,37.5223,37.4288,37.5036,24100.0
2008-06-16 11:35:00,60.17,60.2,60.04,60.16,24700.0,37.4974,37.5161,37.4164,37.4912,24700.0
2008-06-16 11:40:00,60.16,60.17,60.03,60.14,22300.0,37.4912,37.4974,37.4101,37.4787,22300.0
2008-06-16 11:45:00,60.14,60.16,60.03,60.11,22700.0,37.4787,37.4912,37.4101,37.46,22700.0
2008-06-16 11:50:00,60.13,60.13,60.0,60.03,21500.0,37.4725,37.4725,37.3915,37.4101,21500.0
2008-06-16 11:55:00,60.0,60.08,59.97,60.07,19800.0,37.3915,37.4413,37.3728,37.4351,19800.0
2008-06-16 12:00:00,60.07,60.1,59.86,59.9,84100.0,37.4351,37.4538,37.3042,37.3291,84100.0
2008-06-16 12:05:00,59.89,60.12,59.86,60.07,32400.0,37.3229,37.4662,37.3042,37.4351,32400.0
2008-06-16 12:10:00,60.08,60.19,60.06,60.16,41100.0,37.4413,37.5099,37.4288,37.4912,41100.0
2008-06-16 12:15:00,60.16,60.2,60.04,60.12,25100.0,37.4912,37.5161,37.4164,37.4662,25100.0
2008-06-16 12:20:00,60.1,60.15,59.98,60.08,29500.0,37.4538,37.4849,37.379,37.4413,29500.0
2008-06-16 12:25:00,60.08,60.13,60.0,60.11,25100.0,37.4413,37.4725,37.3915,37.46,25100.0
2008-06-16 12:30:00,60.11,60.16,60.06,60.14,14600.0,37.46,37.4912,37.4288,37.4787,14600.0
2008-06-16 12:35:00,60.13,60.17,60.0,60.17,28600.0,37.4725,37.4974,37.3915,37.4974,28600.0
2008-06-16 12:40:00,60.14,60.21,60.1,60.11,12300.0,37.4787,37.5223,37.4538,37.46,12300.0
2008-06-16 12:45:00,60.11,60.24,60.11,60.22,20200.0,37.46,37.541,37.46,37.5286,20200.0
2008-06-16 12:50:00,60.23,60.49,60.21,60.49,46400.0,37.5348,37.6968,37.5223,37.6968,46400.0
2008-06-16 12:55:00,60.5,60.89,60.5,60.66,179400.0,37.703,37.9461,37.703,37.8028,179400.0
2008-06-16 13:00:00,60.66,60.8,60.62,60.62,45500.0,37.8028,37.89,37.7778,37.7778,45500.0
2008-06-16 13:05:00,60.66,60.66,60.33,60.41,36900.0,37.8028,37.8028,37.5971,37.647,36900.0
2008-06-16 13:10:00,60.42,60.49,60.25,60.46,44200.0,37.6532,37.6968,37.5473,37.6781,44200.0
2008-06-16 13:15:00,60.46,60.59,60.39,60.59,23600.0,37.6781,37.7591,37.6345,37.7591,23600.0
2008-06-16 13:20:00,60.56,60.62,60.46,60.53,24300.0,37.7404,37.7778,37.6781,37.7217,24300.0
2008-06-16 13:25:00,60.53,60.87,60.53,60.86,39000.0,37.7217,37.9336,37.7217,37.9274,39000.0
2008-06-16 13:30:00,60.86,60.86,60.67,60.84,52900.0,37.9274,37.9274,37.809,37.9149,52900.0
2008-06-16 13:35:00,60.84,60.91,60.76,60.91,34200.0,37.9149,37.9586,37.8651,37.9586,34200.0
2008-06-16 13:40:00,60.91,61.05,60.9,60.96,61900.0,37.9586,38.0458,37.9523,37.9897,61900.0
2008-06-16 13:45:00,60.99,60.99,60.83,60.93,17200.0,38.0084,38.0084,37.9087,37.971,17200.0
2008-06-16 13:50:00,60.94,61.11,60.94,61.02,44700.0,37.9773,38.0832,37.9773,38.0271,44700.0
2008-06-16 13:55:00,61.02,61.11,60.96,60.99,32900.0,38.0271,38.0832,37.9897,38.0084,32900.0
2008-06-16 14:00:00,60.99,61.18,60.97,60.97,58500.0,38.0084,38.1268,37.9959,37.9959,58500.0
2008-06-16 14:05:00,60.98,61.09,60.91,60.94,15800.0,38.0022,38.0707,37.9586,37.9773,15800.0
2008-06-16 14:10:00,60.94,60.97,60.84,60.89,13400.0,37.9773,37.9959,37.9149,37.9461,13400.0
2008-06-16 14:15:00,60.89,61.08,60.86,61.07,44400.0,37.9461,38.0645,37.9274,38.0583,44400.0
2008-06-16 14:20:00,61.03,61.12,60.89,60.89,36600.0,38.0333,38.0894,37.9461,37.9461,36600.0
2008-06-16 14:25:00,60.9,60.94,60.68,60.75,45700.0,37.9523,37.9773,37.8152,37.8588,45700.0
2008-06-16 14:30:00,60.73,60.88,60.73,60.8,13200.0,37.8464,37.9399,37.8464,37.89,13200.0
2008-06-16 14:35:00,60.81,60.84,60.72,60.76,16800.0,37.8962,37.9149,37.8402,37.8651,16800.0
2008-06-16 14:40:00,60.76,60.9,60.72,60.79,19100.0,37.8651,37.9523,37.8402,37.8838,19100.0
2008-06-16 14:45:00,60.81,60.9,60.78,60.83,12000.0,37.8962,37.9523,37.8775,37.9087,12000.0
2008-06-16 14:50:00,60.83,60.93,60.77,60.9,31200.0,37.9087,37.971,37.8713,37.9523,31200.0
2008-06-16 14:55:00,60.89,61.0,60.89,60.97,14300.0,37.9461,38.0146,37.9461,37.9959,14300.0
2008-06-16 15:00:00,60.96,61.02,60.88,61.02,44000.0,37.9897,38.0271,37.9399,38.0271,44000.0
2008-06-16 15:05:00,61.02,61.02,60.92,60.93,28500.0,38.0271,38.0271,37.9648,37.971,28500.0
2008-06-16 15:10:00,60.93,61.01,60.84,60.95,19600.0,37.971,38.0209,37.9149,37.9835,19600.0
2008-06-16 15:15:00,60.95,61.06,60.88,60.92,20400.0,37.9835,38.052,37.9399,37.9648,20400.0
2008-06-16 15:20:00,60.91,60.94,60.8,60.8,29500.0,37.9586,37.9773,37.89,37.89,29500.0
2008-06-16 15:25:00,60.79,60.88,60.76,60.78,26600.0,37.8838,37.9399,37.8651,37.8775,26600.0
2008-06-16 15:30:00,60.78,60.85,60.54,60.55,31900.0,37.8775,37.9212,37.728,37.7342,31900.0
2008-06-16 15:35:00,60.55,60.63,60.45,60.47,37500.0,37.7342,37.7841,37.6719,37.6844,37500.0
2008-06-16 15:40:00,60.48,60.63,60.45,60.57,29000.0,37.6906,37.7841,37.6719,37.7467,29000.0
2008-06-16 15:45:00,60.57,60.59,60.41,60.42,35200.0,37.7467,37.7591,37.647,37.6532,35200.0
2008-06-16 15:50:00,60.42,60.62,60.42,60.52,54800.0,37.6532,37.7778,37.6532,37.7155,54800.0
2008-06-16 15:55:00,60.53,60.63,60.45,60.58,103900.0,37.7217,37.7841,37.6719,37.7529,103900.0
2008-06-17 09:30:00,61.12,61.98,60.78,61.33,71900.0,38.0894,38.6254,37.8775,38.2203,71900.0
2008-06-17 09:35:00,61.35,61.52,60.73,60.81,57700.0,38.2328,38.3387,37.8464,37.8962,57700.0
2008-06-17 09:40:00,60.8,60.84,60.22,60.27,34800.0,37.89,37.9149,37.5286,37.5597,34800.0
2008-06-17 09:45:00,60.32,60.39,60.19,60.31,30700.0,37.5909,37.6345,37.5099,37.5846,30700.0
2008-06-17 09:50:00,60.36,60.38,60.05,60.19,33900.0,37.6158,37.6283,37.4226,37.5099,33900.0
2008-06-17 09:55:00,60.2,60.2,59.8,59.85,45000.0,37.5161,37.5161,37.2668,37.298,45000.0
2008-06-17 10:00:00,59.82,60.01,59.76,60.01,32700.0,37.2793,37.3977,37.2419,37.3977,32700.0
2008-06-17 10:05:00,60.0,60.06,59.48,59.56,57000.0,37.3915,37.4288,37.0674,37.1172,57000.0
2008-06-17 10:10:00,59.57,59.76,59.48,59.66,36600.0,37.1235,37.2419,37.0674,37.1796,36600.0
2008-06-17 10:15:00,59.69,59.81,59.57,59.8,13000.0,37.1983,37.273,37.1235,37.2668,13000.0
2008-06-17 10:20:00,59.78,59.83,59.33,59.39,56100.0,37.2544,37.2855,36.9739,37.0113,56100.0
2008-06-17 10:25:00,59.41,59.41,59.19,59.19,41000.0,37.0238,37.0238,36.8867,36.8867,41000.0
2008-06-17 10:30:00,59.2,59.23,59.1,59.19,64200.0,36.8929,36.9116,36.8306,36.8867,64200.0
2008-06-17 10:35:00,59.18,59.2,59.07,59.15,57100.0,36.8804,36.8929,36.8119,36.8617,57100.0
2008-06-17 10:40:00,59.18,59.2,58.95,59.02,67300.0,36.8804,36.8929,36.7371,36.7807,67300.0
2008-06-17 10:45:00,59.02,59.05,58.71,58.83,115000.0,36.7807,36.7994,36.5875,36.6623,115000.0
2008-06-17 10:50:00,58.84,58.95,58.7,58.81,26600.0,36.6686,36.7371,36.5813,36.6499,26600.0
2008-06-17 10:55:00,58.81,58.97,58.74,58.76,25300.0,36.6499,36.7496,36.6062,36.6187,25300.0
2008-06-17 11:00:00,58.73,58.81,58.67,58.79,23200.0,36.6,36.6499,36.5626,36.6374,23200.0
2008-06-17 11:05:00,58.79,58.97,58.76,58.88,34100.0,36.6374,36.7496,36.6187,36.6935,34100.0
2008-06-17 11:10:00,58.89,58.98,58.89,58.94,21500.0,36.6997,36.7558,36.6997,36.7309,21500.0
2008-06-17 11:15:00,58.95,58.95,58.63,58.66,50700.0,36.7371,36.7371,36.5377,36.5564,50700.0
2008-06-17 11:20:00,58.69,58.71,58.36,58.36,83900.0,36.5751,36.5875,36.3694,36.3694,83900.0
2008-06-17 11:25:00,58.4,58.41,58.16,58.29,100400.0,36.3943,36.4006,36.2448,36.3258,100400.0
2008-06-17 11:30:00,58.26,58.39,58.14,58.3,51500.0,36.3071,36.3881,36.2323,36.332,51500.0
2008-06-17 11:35:00,58.29,58.42,58.15,58.35,34200.0,36.3258,36.4068,36.2385,36.3632,34200.0
2008-06-17 11:40:00,58.3,58.56,58.3,58.41,67500.0,36.332,36.4941,36.332,36.4006,67500.0
2008-06-17 11:45:00,58.41,58.58,58.33,58.42,55400.0,36.4006,36.5065,36.3507,36.4068,55400.0
2008-06-17 11:50:00,58.4,58.55,58.36,58.46,48800.0,36.3943,36.4878,36.3694,36.4317,48800.0
2008-06-17 11:55:00,58.46,58.51,58.32,58.49,26400.0,36.4317,36.4629,36.3445,36.4504,26400.0
2008-06-17 12:00:00,58.47,58.63,58.38,58.63,24400.0,36.438,36.5377,36.3819,36.5377,24400.0
2008-06-17 12:05:00,58.61,58.71,58.57,58.66,24100.0,36.5252,36.5875,36.5003,36.5564,24100.0
2008-06-17 12:10:00,58.65,58.94,58.6,58.91,45800.0,36.5501,36.7309,36.519,36.7122,45800.0
2008-06-17 12:15:00,58.9,58.93,58.78,58.93,24000.0,36.7059,36.7246,36.6312,36.7246,24000.0
2008-06-17 12:20:00,58.91,58.96,58.76,58.78,17600.0,36.7122,36.7433,36.6187,36.6312,17600.0
2008-06-17 12:25:00,58.76,58.76,58.55,58.59,23200.0,36.6187,36.6187,36.4878,36.5128,23200.0
2008-06-17 12:30:00,58.59,58.68,58.47,58.5,15900.0,36.5128,36.5688,36.438,36.4567,15900.0
2008-06-17 12:35:00,58.49,58.58,58.35,58.58,21500.0,36.4504,36.5065,36.3632,36.5065,21500.0
2008-06-17 12:40:00,58.57,58.65,58.55,58.64,15100.0,36.5003,36.5501,36.4878,36.5439,15100.0
2008-06-17 12:45:00,58.61,58.86,58.61,58.84,22300.0,36.5252,36.681,36.5252,36.6686,22300.0
2008-06-17 12:50:00,58.86,58.88,58.73,58.8,17600.0,36.681,36.6935,36.6,36.6436,17600.0
2008-06-17 12:55:00,58.8,58.9,58.8,58.9,12000.0,36.6436,36.7059,36.6436,36.7059,12000.0
2008-06-17 13:00:00,58.9,58.9,58.73,58.77,15800.0,36.7059,36.7059,36.6,36.6249,15800.0
2008-06-17 13:05:00,58.76,59.04,58.72,59.03,18400.0,36.6187,36.7932,36.5938,36.787,18400.0
2008-06-17 13:10:00,59.02,59.13,58.99,59.1,27700.0,36.7807,36.8493,36.762,36.8306,27700.0
2008-06-17 13:15:00,59.13,59.15,59.05,59.07,32600.0,36.8493,36.8617,36.7994,36.8119,32600.0
2008-06-17 13:20:00,59.06,59.2,59.02,59.16,22500.0,36.8057,36.8929,36.7807,36.868,22500.0
2008-06-17 13:25:00,59.15,59.18,59.08,59.15,19700.0,36.8617,36.8804,36.8181,36.8617,19700.0
2008-06-17 13:30:00,59.15,59.23,59.13,59.16,28000.0,36.8617,36.9116,36.8493,36.868,28000.0
2008-06-17 13:35:00,59.16,59.29,59.15,59.29,54400.0,36.868,36.949,36.8617,36.949,54400.0
2008-06-17 13:40:00,59.28,59.32,59.02,59.05,34900.0,36.9428,36.9677,36.7807,36.7994,34900.0
2008-06-17 13:45:00,59.07,59.11,59.02,59.07,13000.0,36.8119,36.8368,36.7807,36.8119,13000.0
2008-06-17 13:50:00,59.07,59.08,59.02,59.07,7300.0,36.8119,36.8181,36.7807,36.8119,7300.0
2008-06-17 13:55:00,59.06,59.08,58.99,59.02,8500.0,36.8057,36.8181,36.762,36.7807,8500.0
2008-06-17 14:00:00,59.04,59.06,59.0,59.01,9300.0,36.7932,36.8057,36.7683,36.7745,9300.0
2008-06-17 14:05:00,59.01,59.01,58.81,58.88,35600.0,36.7745,36.7745,36.6499,36.6935,35600.0
2008-06-17 14:10:00,58.89,59.0,58.88,58.96,30400.0,36.6997,36.7683,36.6935,36.7433,30400.0
2008-06-17 14:15:00,58.94,59.04,58.9,58.9,30600.0,36.7309,36.7932,36.7059,36.7059,30600.0
2008-06-17 14:20:00,58.9,58.96,58.78,58.79,19900.0,36.7059,36.7433,36.6312,36.6374,19900.0
2008-06-17 14:25:00,58.82,58.82,58.59,58.63,29000.0,36.6561,36.6561,36.5128,36.5377,29000.0
2008-06-17 14:30:00,58.65,58.75,58.62,58.73,14600.0,36.5501,36.6125,36.5314,36.6,14600.0
2008-06-17 14:35:00,58.73,58.74,58.55,58.58,18200.0,36.6,36.6062,36.4878,36.5065,18200.0
2008-06-17 14:40:00,58.58,58.71,58.56,58.65,35800.0,36.5065,36.5875,36.4941,36.5501,35800.0
2008-06-17 14:45:00,58.66,58.69,58.57,58.59,22000.0,36.5564,36.5751,36.5003,36.5128,22000.0
2008-06-17 14:50:00,58.57,58.65,58.51,58.63,18500.0,36.5003,36.5501,36.4629,36.5377,18500.0
2008-06-17 14:55:00,58.64,58.81,58.64,58.67,30900.0,36.5439,36.6499,36.5439,36.5626,30900.0
2008-06-17 15:00:00,58.69,58.75,58.55,58.58,23900.0,36.5751,36.6125,36.4878,36.5065,23900.0
2008-06-17 15:05:00,58.59,58.63,58.5,58.53,21000.0,36.5128,36.5377,36.4567,36.4754,21000.0
2008-06-17 15:10:00,58.52,58.76,58.52,58.7,26800.0,36.4691,36.6187,36.4691,36.5813,26800.0
2008-06-17 15:15:00,58.66,58.69,58.41,58.44,29300.0,36.5564,36.5751,36.4006,36.4193,29300.0
2008-06-17 15:20:00,58.44,58.54,58.42,58.49,32100.0,36.4193,36.4816,36.4068,36.4504,32100.0
2008-06-17 15:25:00,58.5,58.56,58.46,58.5,19900.0,36.4567,36.4941,36.4317,36.4567,19900.0
2008-06-17 15:30:00,58.49,58.54,58.43,58.52,38600.0,36.4504,36.4816,36.413,36.4691,38600.0
2008-06-17 15:35:00,58.52,58.53,58.37,58.41,47500.0,36.4691,36.4754,36.3757,36.4006,47500.0
2008-06-17 15:40:00,58.4,58.43,58.28,58.29,77500.0,36.3943,36.413,36.3196,36.3258,77500.0
2008-06-17 15:45:00,58.3,58.45,58.23,58.4,48300.0,36.332,36.4255,36.2884,36.3943,48300.0
2008-06-17 15:50:00,58.4,58.43,58.32,58.32,59200.0,36.3943,36.413,36.3445,36.3445,59200.0
2008-06-17 15:55:00,58.32,58.33,58.16,58.21,158000.0,36.3445,36.3507,36.2448,36.2759,158000.0
2008-06-18 09:30:00,57.69,57.83,56.6,56.76,150700.0,35.9519,36.0391,35.2726,35.3723,150700.0
2008-06-18 09:35:00,56.76,57.67,56.72,57.67,128300.0,35.3723,35.9394,35.3474,35.9394,128300.0
2008-06-18 09:40:00,57.67,57.68,57.11,57.54,68600.0,35.9394,35.9456,35.5904,35.8584,68600.0
2008-06-18 09:45:00,57.52,57.6,56.85,57.11,92600.0,35.8459,35.8958,35.4284,35.5904,92600.0
2008-06-18 09:50:00,57.07,57.17,56.64,56.84,89500.0,35.5655,35.6278,35.2975,35.4222,89500.0
2008-06-18 09:55:00,56.83,56.88,56.47,56.5,77100.0,35.4159,35.4471,35.1916,35.2103,77100.0
2008-06-18 10:00:00,56.52,56.82,56.41,56.8,88300.0,35.2227,35.4097,35.1542,35.3972,88300.0
2008-06-18 10:05:00,56.79,56.84,56.74,56.8,86800.0,35.391,35.4222,35.3599,35.3972,86800.0
2008-06-18 10:10:00,56.8,56.85,56.72,56.76,46700.0,35.3972,35.4284,35.3474,35.3723,46700.0
2008-06-18 10:15:00,56.76,56.98,56.74,56.98,66800.0,35.3723,35.5094,35.3599,35.5094,66800.0
2008-06-18 10:20:00,56.96,57.11,56.85,56.89,51000.0,35.497,35.5904,35.4284,35.4533,51000.0
2008-06-18 10:25:00,56.89,57.03,56.82,56.93,55700.0,35.4533,35.5406,35.4097,35.4783,55700.0
2008-06-18 10:30:00,56.92,56.93,56.71,56.91,81900.0,35.472,35.4783,35.3412,35.4658,81900.0
2008-06-18 10:35:00,56.9,57.04,56.81,56.92,80500.0,35.4596,35.5468,35.4035,35.472,80500.0
2008-06-18 10:40:00,56.93,57.09,56.85,56.85,65100.0,35.4783,35.578,35.4284,35.4284,65100.0
2008-06-18 10:45:00,56.86,56.96,56.73,56.73,64700.0,35.4346,35.497,35.3536,35.3536,64700.0
2008-06-18 10:50:00,56.74,56.82,56.68,56.73,100700.0,35.3599,35.4097,35.3225,35.3536,100700.0
2008-06-18 10:55:00,56.75,56.98,56.67,56.94,76800.0,35.3661,35.5094,35.3162,35.4845,76800.0
2008-06-18 11:00:00,56.94,57.12,56.87,57.12,84300.0,35.4845,35.5967,35.4409,35.5967,84300.0
2008-06-18 11:05:00,57.11,57.39,57.1,57.38,108500.0,35.5904,35.7649,35.5842,35.7587,108500.0
2008-06-18 11:10:00,57.37,57.56,57.33,57.54,36900.0,35.7525,35.8709,35.7275,35.8584,36900.0
2008-06-18 11:15:00,57.56,57.56,57.24,57.25,78200.0,35.8709,35.8709,35.6714,35.6777,78200.0
2008-06-18 11:20:00,57.25,57.53,57.25,57.52,41000.0,35.6777,35.8522,35.6777,35.8459,41000.0
2008-06-18 11:25:00,57.53,57.54,57.28,57.33,37600.0,35.8522,35.8584,35.6964,35.7275,37600.0
2008-06-18 11:30:00,57.32,57.59,57.31,57.54,64600.0,35.7213,35.8896,35.7151,35.8584,64600.0
2008-06-18 11:35:00,57.54,57.91,57.54,57.84,51600.0,35.8584,36.089,35.8584,36.0454,51600.0
2008-06-18 11:40:00,57.84,57.84,57.46,57.47,56100.0,36.0454,36.0454,35.8085,35.8148,56100.0
2008-06-18 11:45:00,57.51,57.64,57.46,57.64,62500.0,35.8397,35.9207,35.8085,35.9207,62500.0
2008-06-18 11:50:00,57.64,57.92,57.63,57.92,99300.0,35.9207,36.0952,35.9145,36.0952,99300.0
2008-06-18 11:55:00,57.93,58.05,57.84,57.99,62800.0,36.1014,36.1762,36.0454,36.1388,62800.0
2008-06-18 12:00:00,58.0,58.01,57.87,57.88,38600.0,36.1451,36.1513,36.0641,36.0703,38600.0
2008-06-18 12:05:00,57.86,57.86,57.52,57.54,77900.0,36.0578,36.0578,35.8459,35.8584,77900.0
2008-06-18 12:10:00,57.54,57.61,57.45,57.61,34200.0,35.8584,35.902,35.8023,35.902,34200.0
2008-06-18 12:15:00,57.61,57.66,57.52,57.6,24300.0,35.902,35.9332,35.8459,35.8958,24300.0
2008-06-18 12:20:00,57.61,57.65,57.54,57.62,18900.0,35.902,35.927,35.8584,35.9083,18900.0
2008-06-18 12:25:00,57.65,57.65,57.58,57.62,19800.0,35.927,35.927,35.8833,35.9083,19800.0
2008-06-18 12:30:00,57.6,57.79,57.56,57.79,34300.0,35.8958,36.0142,35.8709,36.0142,34300.0
2008-06-18 12:35:00,57.77,57.79,57.72,57.72,8500.0,36.0017,36.0142,35.9706,35.9706,8500.0
2008-06-18 12:40:00,57.71,57.71,57.34,57.38,33700.0,35.9643,35.9643,35.7338,35.7587,33700.0
2008-06-18 12:45:00,57.37,57.4,57.3,57.35,22900.0,35.7525,35.7712,35.7088,35.74,22900.0
2008-06-18 12:50:00,57.35,57.38,57.3,57.31,25300.0,35.74,35.7587,35.7088,35.7151,25300.0
2008-06-18 12:55:00,57.3,57.33,57.26,57.33,25800.0,35.7088,35.7275,35.6839,35.7275,25800.0
2008-06-18 13:00:00,57.32,57.32,57.16,57.23,42300.0,35.7213,35.7213,35.6216,35.6652,42300.0
2008-06-18 13:05:00,57.24,57.29,57.12,57.12,46000.0,35.6714,35.7026,35.5967,35.5967,46000.0
2008-06-18 13:10:00,57.11,57.13,56.95,56.95,48900.0,35.5904,35.6029,35.4907,35.4907,48900.0
2008-06-18 13:15:00,56.98,57.09,56.83,57.09,63800.0,35.5094,35.578,35.4159,35.578,63800.0
2008-06-18 13:20:00,57.09,57.17,57.03,57.17,15500.0,35.578,35.6278,35.5406,35.6278,15500.0
2008-06-18 13:25:00,57.16,57.17,57.03,57.05,22600.0,35.6216,35.6278,35.5406,35.553,22600.0
2008-06-18 13:30:00,57.05,57.23,57.03,57.23,22100.0,35.553,35.6652,35.5406,35.6652,22100.0
2008-06-18 13:35:00,57.23,57.23,56.95,56.95,34100.0,35.6652,35.6652,35.4907,35.4907,34100.0
2008-06-18 13:40:00,56.94,57.08,56.91,57.08,36300.0,35.4845,35.5717,35.4658,35.5717,36300.0
2008-06-18 13:45:00,57.07,57.18,57.0,57.17,28900.0,35.5655,35.6341,35.5219,35.6278,28900.0
2008-06-18 13:50:00,57.17,57.25,57.08,57.1,28300.0,35.6278,35.6777,35.5717,35.5842,28300.0
2008-06-18 13:55:00,57.11,57.23,57.1,57.16,13100.0,35.5904,35.6652,35.5842,35.6216,13100.0
2008-06-18 14:00:00,57.13,57.29,57.13,57.27,25200.0,35.6029,35.7026,35.6029,35.6901,25200.0
2008-06-18 14:05:00,57.26,57.46,57.26,57.44,44600.0,35.6839,35.8085,35.6839,35.7961,44600.0
2008-06-18 14:10:00,57.42,57.45,57.25,57.31,23100.0,35.7836,35.8023,35.6777,35.7151,23100.0
2008-06-18 14:15:00,57.3,57.49,57.25,57.38,35500.0,35.7088,35.8272,35.6777,35.7587,35500.0
2008-06-18 14:20:00,57.33,57.36,57.12,57.18,31100.0,35.7275,35.7462,35.5967,35.6341,31100.0
2008-06-18 14:25:00,57.18,57.3,57.13,57.26,26600.0,35.6341,35.7088,35.6029,35.6839,26600.0
2008-06-18 14:30:00,57.25,57.36,57.18,57.35,33700.0,35.6777,35.7462,35.6341,35.74,33700.0
2008-06-18 14:35:00,57.36,57.55,57.36,57.53,57400.0,35.7462,35.8646,35.7462,35.8522,57400.0
2008-06-18 14:40:00,57.53,57.66,57.49,57.6,42100.0,35.8522,35.9332,35.8272,35.8958,42100.0
2008-06-18 14:45:00,57.6,57.67,57.55,57.65,35600.0,35.8958,35.9394,35.8646,35.927,35600.0
2008-06-18 14:50:00,57.66,57.9,57.64,57.88,43800.0,35.9332,36.0828,35.9207,36.0703,43800.0
2008-06-18 14:55:00,57.89,57.94,57.76,57.85,51200.0,36.0765,36.1077,35.9955,36.0516,51200.0
2008-06-18 15:00:00,57.86,57.91,57.61,57.64,34600.0,36.0578,36.089,35.902,35.9207,34600.0
2008-06-18 15:05:00,57.62,58.06,57.61,58.01,68100.0,35.9083,36.1825,35.902,36.1513,68100.0
2008-06-18 15:10:00,58.01,58.08,57.87,57.88,66000.0,36.1513,36.1949,36.0641,36.0703,66000.0
2008-06-18 15:15:00,57.88,58.1,57.88,58.07,45200.0,36.0703,36.2074,36.0703,36.1887,45200.0
2008-06-18 15:20:00,58.08,58.09,57.85,57.88,45500.0,36.1949,36.2012,36.0516,36.0703,45500.0
2008-06-18 15:25:00,57.89,57.92,57.72,57.75,46100.0,36.0765,36.0952,35.9706,35.9893,46100.0
2008-06-18 15:30:00,57.77,57.81,57.56,57.57,60200.0,36.0017,36.0267,35.8709,35.8771,60200.0
2008-06-18 15:35:00,57.59,57.71,57.48,57.48,42400.0,35.8896,35.9643,35.821,35.821,42400.0
2008-06-18 15:40:00,57.49,57.5,57.23,57.35,89800.0,35.8272,35.8335,35.6652,35.74,89800.0
2008-06-18 15:45:00,57.36,57.45,57.27,57.37,78000.0,35.7462,35.8023,35.6901,35.7525,78000.0
2008-06-18 15:50:00,57.37,57.53,57.33,57.39,83300.0,35.7525,35.8522,35.7275,35.7649,83300.0
2008-06-18 15:55:00,57.38,57.48,57.35,57.45,99900.0,35.7587,35.821,35.74,35.8023,99900.0
2008-06-19 09:30:00,57.29,57.68,57.12,57.68,55500.0,35.7026,35.9456,35.5967,35.9456,55500.0
2008-06-19 09:35:00,57.62,57.83,57.41,57.57,33600.0,35.9083,36.0391,35.7774,35.8771,33600.0
2008-06-19 09:40:00,57.6,57.6,56.83,56.85,45500.0,35.8958,35.8958,35.4159,35.4284,45500.0
2008-06-19 09:45:00,56.77,56.83,56.5,56.71,54700.0,35.3785,35.4159,35.2103,35.3412,54700.0
2008-06-19 09:50:00,56.69,56.86,56.36,56.86,56700.0,35.3287,35.4346,35.123,35.4346,56700.0
2008-06-19 09:55:00,56.85,56.95,56.72,56.91,52200.0,35.4284,35.4907,35.3474,35.4658,52200.0
2008-06-19 10:00:00,56.9,57.19,56.59,57.12,67500.0,35.4596,35.6403,35.2664,35.5967,67500.0
2008-06-19 10:05:00,57.11,57.14,56.85,56.99,62600.0,35.5904,35.6091,35.4284,35.5156,62600.0
2008-06-19 10:10:00,56.97,57.31,56.81,57.28,125300.0,35.5032,35.7151,35.4035,35.6964,125300.0
2008-06-19 10:15:00,57.28,57.36,57.09,57.11,88900.0,35.6964,35.7462,35.578,35.5904,88900.0
2008-06-19 10:20:00,57.09,57.17,56.97,57.04,137400.0,35.578,35.6278,35.5032,35.5468,137400.0
2008-06-19 10:25:00,57.02,57.48,57.02,57.43,58200.0,35.5343,35.821,35.5343,35.7899,58200.0
2008-06-19 10:30:00,57.41,57.64,57.37,57.41,78100.0,35.7774,35.9207,35.7525,35.7774,78100.0
2008-06-19 10:35:00,57.42,57.55,57.35,57.46,157800.0,35.7836,35.8646,35.74,35.8085,157800.0
2008-06-19 10:40:00,57.44,57.5,57.35,57.42,30200.0,35.7961,35.8335,35.74,35.7836,30200.0
2008-06-19 10:45:00,57.42,57.5,57.39,57.45,37400.0,35.7836,35.8335,35.7649,35.8023,37400.0
2008-06-19 10:50:00,57.43,57.65,57.4,57.58,93200.0,35.7899,35.927,35.7712,35.8833,93200.0
2008-06-19 10:55:00,57.58,57.67,57.52,57.61,138200.0,35.8833,35.9394,35.8459,35.902,138200.0
2008-06-19 11:00:00,57.61,57.83,57.61,57.62,53400.0,35.902,36.0391,35.902,35.9083,53400.0
2008-06-19 11:05:00,57.64,57.69,57.13,57.22,93700.0,35.9207,35.9519,35.6029,35.659,93700.0
2008-06-19 11:10:00,57.22,57.22,56.84,57.05,127400.0,35.659,35.659,35.4222,35.553,127400.0
2008-06-19 11:15:00,57.05,57.09,56.89,56.93,73600.0,35.553,35.578,35.4533,35.4783,73600.0
2008-06-19 11:20:00,56.93,57.16,56.8,56.91,62100.0,35.4783,35.6216,35.3972,35.4658,62100.0
2008-06-19 11:25:00,56.95,56.97,56.61,56.91,85300.0,35.4907,35.5032,35.2788,35.4658,85300.0
2008-06-19 11:30:00,56.9,57.23,56.87,57.15,52600.0,35.4596,35.6652,35.4409,35.6154,52600.0
2008-06-19 11:35:00,57.15,57.36,57.01,57.16,54400.0,35.6154,35.7462,35.5281,35.6216,54400.0
2008-06-19 11:40:00,57.15,57.29,57.0,57.02,64200.0,35.6154,35.7026,35.5219,35.5343,64200.0
2008-06-19 11:45:00,57.03,57.24,57.01,57.24,39700.0,35.5406,35.6714,35.5281,35.6714,39700.0
2008-06-19 11:50:00,57.22,57.24,56.9,57.02,40000.0,35.659,35.6714,35.4596,35.5343,40000.0
2008-06-19 11:55:00,57.02,57.09,56.86,56.91,27400.0,35.5343,35.578,35.4346,35.4658,27400.0
2008-06-19 12:00:00,56.92,57.21,56.86,57.2,40100.0,35.472,35.6528,35.4346,35.6465,40100.0
2008-06-19 12:05:00,57.21,57.34,57.1,57.32,53700.0,35.6528,35.7338,35.5842,35.7213,53700.0
2008-06-19 12:10:00,57.31,57.35,57.06,57.29,34500.0,35.7151,35.74,35.5593,35.7026,34500.0
2008-06-19 12:15:00,57.28,57.35,57.13,57.25,44700.0,35.6964,35.74,35.6029,35.6777,44700.0
2008-06-19 12:20:00,57.23,57.38,57.19,57.36,34500.0,35.6652,35.7587,35.6403,35.7462,34500.0
2008-06-19 12:25:00,57.39,57.41,57.16,57.19,40200.0,35.7649,35.7774,35.6216,35.6403,40200.0
2008-06-19 12:30:00,57.17,57.27,57.11,57.24,32100.0,35.6278,35.6901,35.5904,35.6714,32100.0
2008-06-19 12:35:00,57.23,57.23,57.05,57.13,21700.0,35.6652,35.6652,35.553,35.6029,21700.0
2008-06-19 12:40:00,57.13,57.2,57.1,57.18,20300.0,35.6029,35.6465,35.5842,35.6341,20300.0
2008-06-19 12:45:00,57.17,57.26,57.03,57.08,37000.0,35.6278,35.6839,35.5406,35.5717,37000.0
2008-06-19 12:50:00,57.09,57.13,57.03,57.13,16400.0,35.578,35.6029,35.5406,35.6029,16400.0
2008-06-19 12:55:00,57.13,57.13,56.96,56.99,27600.0,35.6029,35.6029,35.497,35.5156,27600.0
2008-06-19 13:00:00,56.97,57.0,56.85,56.93,35500.0,35.5032,35.5219,35.4284,35.4783,35500.0
2008-06-19 13:05:00,56.9,57.02,56.86,57.01,20800.0,35.4596,35.5343,35.4346,35.5281,20800.0
2008-06-19 13:10:00,57.03,57.09,56.89,56.92,38700.0,35.5406,35.578,35.4533,35.472,38700.0
2008-06-19 13:15:00,56.9,57.0,56.9,56.92,21000.0,35.4596,35.5219,35.4596,35.472,21000.0
2008-06-19 13:20:00,56.93,56.96,56.71,56.75,103400.0,35.4783,35.497,35.3412,35.3661,103400.0
2008-06-19 13:25:00,56.75,56.87,56.68,56.82,56800.0,35.3661,35.4409,35.3225,35.4097,56800.0
2008-06-19 13:30:00,56.85,56.93,56.79,56.91,28500.0,35.4284,35.4783,35.391,35.4658,28500.0
2008-06-19 13:35:00,56.95,56.97,56.78,56.82,29100.0,35.4907,35.5032,35.3848,35.4097,29100.0
2008-06-19 13:40:00,56.83,56.92,56.81,56.85,25600.0,35.4159,35.472,35.4035,35.4284,25600.0
2008-06-19 13:45:00,56.87,56.91,56.76,56.79,33900.0,35.4409,35.4658,35.3723,35.391,33900.0
2008-06-19 13:50:00,56.82,56.82,56.68,56.72,32500.0,35.4097,35.4097,35.3225,35.3474,32500.0
2008-06-19 13:55:00,56.72,56.75,56.66,56.69,27600.0,35.3474,35.3661,35.31,35.3287,27600.0
2008-06-19 14:00:00,56.71,56.74,56.51,56.58,85200.0,35.3412,35.3599,35.2165,35.2601,85200.0
2008-06-19 14:05:00,56.6,56.66,56.57,56.63,27900.0,35.2726,35.31,35.2539,35.2913,27900.0
2008-06-19 14:10:00,56.65,56.76,56.63,56.7,63300.0,35.3038,35.3723,35.2913,35.3349,63300.0
2008-06-19 14:15:00,56.7,56.72,56.63,56.69,43600.0,35.3349,35.3474,35.2913,35.3287,43600.0
2008-06-19 14:20:00,56.69,56.94,56.58,56.93,109200.0,35.3287,35.4845,35.2601,35.4783,109200.0
2008-06-19 14:25:00,56.93,57.33,56.93,57.23,160800.0,35.4783,35.7275,35.4783,35.6652,160800.0
2008-06-19 14:30:00,57.24,57.29,57.12,57.19,158200.0,35.6714,35.7026,35.5967,35.6403,158200.0
2008-06-19 14:35:00,57.19,57.31,57.01,57.29,107900.0,35.6403,35.7151,35.5281,35.7026,107900.0
2008-06-19 14:40:00,57.29,57.38,57.17,57.29,79100.0,35.7026,35.7587,35.6278,35.7026,79100.0
2008-06-19 14:45:00,57.28,57.33,57.15,57.16,106400.0,35.6964,35.7275,35.6154,35.6216,106400.0
2008-06-19 14:50:00,57.15,57.34,57.13,57.25,113900.0,35.6154,35.7338,35.6029,35.6777,113900.0
2008-06-19 14:55:00,57.24,57.25,57.13,57.23,100800.0,35.6714,35.6777,35.6029,35.6652,100800.0
2008-06-19 15:00:00,57.23,57.65,57.2,57.53,189300.0,35.6652,35.927,35.6465,35.8522,189300.0
2008-06-19 15:05:00,57.51,57.9,57.47,57.67,114800.0,35.8397,36.0828,35.8148,35.9394,114800.0
2008-06-19 15:10:00,57.68,57.73,57.46,57.64,88200.0,35.9456,35.9768,35.8085,35.9207,88200.0
2008-06-19 15:15:00,57.62,57.67,57.53,57.59,71500.0,35.9083,35.9394,35.8522,35.8896,71500.0
2008-06-19 15:20:00,57.59,57.7,57.5,57.7,250600.0,35.8896,35.9581,35.8335,35.9581,250600.0
2008-06-19 15:25:00,57.67,57.69,57.51,57.55,124200.0,35.9394,35.9519,35.8397,35.8646,124200.0
2008-06-19 15:30:00,57.54,57.85,57.54,57.79,73100.0,35.8584,36.0516,35.8584,36.0142,73100.0
2008-06-19 15:35:00,57.79,57.85,57.73,57.8,97900.0,36.0142,36.0516,35.9768,36.0204,97900.0
2008-06-19 15:40:00,57.82,57.92,57.78,57.88,97900.0,36.0329,36.0952,36.008,36.0703,97900.0
2008-06-19 15:45:00,57.9,58.19,57.9,58.18,216300.0,36.0828,36.2635,36.0828,36.2572,216300.0
2008-06-19 15:50:00,58.18,58.19,57.93,58.0,156200.0,36.2572,36.2635,36.1014,36.1451,156200.0
2008-06-19 15:55:00,58.0,58.03,57.83,57.85,312900.0,36.1451,36.1638,36.0391,36.0516,312900.0
2008-06-20 09:30:00,55.54,56.3,55.22,55.82,971100.0,34.612,35.0856,34.4126,34.7865,971100.0
2008-06-20 09:35:00,55.82,56.42,55.75,56.14,176400.0,34.7865,35.1604,34.7429,34.9859,176400.0
2008-06-20 09:40:00,56.13,56.24,55.82,56.16,122000.0,34.9797,35.0483,34.7865,34.9984,122000.0
2008-06-20 09:45:00,56.16,56.4,56.06,56.19,75900.0,34.9984,35.148,34.9361,35.0171,75900.0
2008-06-20 09:50:00,56.2,56.75,56.18,56.69,87800.0,35.0233,35.3661,35.0109,35.3287,87800.0
2008-06-20 09:55:00,56.69,56.95,56.53,56.95,90000.0,35.3287,35.4907,35.229,35.4907,90000.0
2008-06-20 10:00:00,56.95,57.06,56.46,56.59,126800.0,35.4907,35.5593,35.1854,35.2664,126800.0
2008-06-20 10:05:00,56.58,56.67,56.44,56.65,88700.0,35.2601,35.3162,35.1729,35.3038,88700.0
2008-06-20 10:10:00,56.66,56.97,56.62,56.66,100800.0,35.31,35.5032,35.2851,35.31,100800.0
2008-06-20 10:15:00,56.68,57.1,56.61,57.06,48800.0,35.3225,35.5842,35.2788,35.5593,48800.0
2008-06-20 10:20:00,57.08,57.12,56.79,57.01,65800.0,35.5717,35.5967,35.391,35.5281,65800.0
2008-06-20 10:25:00,57.04,57.11,56.81,57.07,50600.0,35.5468,35.5904,35.4035,35.5655,50600.0
2008-06-20 10:30:00,57.07,57.13,56.99,57.04,39200.0,35.5655,35.6029,35.5156,35.5468,39200.0
2008-06-20 10:35:00,57.07,57.16,57.04,57.14,51300.0,35.5655,35.6216,35.5468,35.6091,51300.0
2008-06-20 10:40:00,57.15,57.39,57.15,57.36,86900.0,35.6154,35.7649,35.6154,35.7462,86900.0
2008-06-20 10:45:00,57.35,57.42,57.21,57.29,42200.0,35.74,35.7836,35.6528,35.7026,42200.0
2008-06-20 10:50:00,57.31,57.75,57.24,57.69,75100.0,35.7151,35.9893,35.6714,35.9519,75100.0
2008-06-20 10:55:00,57.69,58.05,57.68,58.05,105000.0,35.9519,36.1762,35.9456,36.1762,105000.0
2008-06-20 11:00:00,58.05,58.39,58.02,58.37,97900.0,36.1762,36.3881,36.1575,36.3757,97900.0
2008-06-20 11:05:00,58.38,58.51,58.17,58.4,112700.0,36.3819,36.4629,36.251,36.3943,112700.0
2008-06-20 11:10:00,58.4,58.41,58.11,58.26,72700.0,36.3943,36.4006,36.2136,36.3071,72700.0
2008-06-20 11:15:00,58.27,58.75,58.27,58.71,85600.0,36.3133,36.6125,36.3133,36.5875,85600.0
2008-06-20 11:20:00,58.73,59.12,58.7,59.0,127100.0,36.6,36.843,36.5813,36.7683,127100.0
2008-06-20 11:25:00,59.0,59.02,58.65,58.76,70000.0,36.7683,36.7807,36.5501,36.6187,70000.0
2008-06-20 11:30:00,58.76,58.76,58.46,58.64,58100.0,36.6187,36.6187,36.4317,36.5439,58100.0
2008-06-20 11:35:00,58.64,58.66,58.55,58.62,40000.0,36.5439,36.5564,36.4878,36.5314,40000.0
2008-06-20 11:40:00,58.64,58.85,58.48,58.63,42600.0,36.5439,36.6748,36.4442,36.5377,42600.0
2008-06-20 11:45:00,58.64,58.69,58.24,58.26,47700.0,36.5439,36.5751,36.2946,36.3071,47700.0
2008-06-20 11:50:00,58.28,58.37,58.22,58.28,22100.0,36.3196,36.3757,36.2822,36.3196,22100.0
2008-06-20 11:55:00,58.31,58.56,58.31,58.53,26200.0,36.3383,36.4941,36.3383,36.4754,26200.0
2008-06-20 12:00:00,58.55,58.75,58.47,58.47,59700.0,36.4878,36.6125,36.438,36.438,59700.0
2008-06-20 12:05:00,58.47,58.54,58.0,58.08,30000.0,36.438,36.4816,36.1451,36.1949,30000.0
2008-06-20 12:10:00,58.08,58.08,57.77,57.97,44900.0,36.1949,36.1949,36.0017,36.1264,44900.0
2008-06-20 12:15:00,57.96,58.1,57.95,57.98,28400.0,36.1201,36.2074,36.1139,36.1326,28400.0
2008-06-20 12:20:00,57.97,57.98,57.85,57.9,19000.0,36.1264,36.1326,36.0516,36.0828,19000.0
2008-06-20 12:25:00,57.91,57.97,57.8,57.93,18800.0,36.089,36.1264,36.0204,36.1014,18800.0
2008-06-20 12:30:00,57.94,58.17,57.85,58.12,37100.0,36.1077,36.251,36.0516,36.2199,37100.0
2008-06-20 12:35:00,58.13,58.29,58.05,58.05,20400.0,36.2261,36.3258,36.1762,36.1762,20400.0
2008-06-20 12:40:00,58.05,58.17,57.94,58.12,19200.0,36.1762,36.251,36.1077,36.2199,19200.0
2008-06-20 12:45:00,58.11,58.11,57.99,58.05,10400.0,36.2136,36.2136,36.1388,36.1762,10400.0
2008-06-20 12:50:00,58.04,58.07,57.98,58.0,7700.0,36.17,36.1887,36.1326,36.1451,7700.0
2008-06-20 12:55:00,58.0,58.0,57.9,57.96,32600.0,36.1451,36.1451,36.0828,36.1201,32600.0
2008-06-20 13:00:00,57.96,58.07,57.87,58.05,37700.0,36.1201,36.1887,36.0641,36.1762,37700.0
2008-06-20 13:05:00,58.04,58.3,58.04,58.29,35500.0,36.17,36.332,36.17,36.3258,35500.0
2008-06-20 13:10:00,58.3,58.43,58.1,58.13,26500.0,36.332,36.413,36.2074,36.2261,26500.0
2008-06-20 13:15:00,58.14,58.21,58.11,58.15,19400.0,36.2323,36.2759,36.2136,36.2385,19400.0
2008-06-20 13:20:00,58.13,58.13,57.76,57.88,26700.0,36.2261,36.2261,35.9955,36.0703,26700.0
2008-06-20 13:25:00,57.9,57.91,57.58,57.7,31900.0,36.0828,36.089,35.8833,35.9581,31900.0
2008-06-20 13:30:00,57.7,57.7,57.42,57.61,46000.0,35.9581,35.9581,35.7836,35.902,46000.0
2008-06-20 13:35:00,57.61,57.64,57.48,57.55,22700.0,35.902,35.9207,35.821,35.8646,22700.0
2008-06-20 13:40:00,57.58,57.62,57.45,57.45,15800.0,35.8833,35.9083,35.8023,35.8023,15800.0
2008-06-20 13:45:00,57.46,57.65,57.45,57.64,27100.0,35.8085,35.927,35.8023,35.9207,27100.0
2008-06-20 13:50:00,57.64,57.81,57.58,57.58,24200.0,35.9207,36.0267,35.8833,35.8833,24200.0
2008-06-20 13:55:00,57.58,57.72,57.55,57.55,15700.0,35.8833,35.9706,35.8646,35.8646,15700.0
2008-06-20 14:00:00,57.55,57.57,57.43,57.51,31000.0,35.8646,35.8771,35.7899,35.8397,31000.0
2008-06-20 14:05:00,57.5,57.66,57.47,57.52,33700.0,35.8335,35.9332,35.8148,35.8459,33700.0
2008-06-20 14:10:00,57.55,57.64,57.26,57.34,37800.0,35.8646,35.9207,35.6839,35.7338,37800.0
2008-06-20 14:15:00,57.34,57.5,57.26,57.42,26500.0,35.7338,35.8335,35.6839,35.7836,26500.0
2008-06-20 14:20:00,57.42,57.55,57.37,57.54,20800.0,35.7836,35.8646,35.7525,35.8584,20800.0
2008-06-20 14:25:00,57.53,57.56,57.39,57.52,35600.0,35.8522,35.8709,35.7649,35.8459,35600.0
2008-06-20 14:30:00,57.49,57.61,57.49,57.61,18900.0,35.8272,35.902,35.8272,35.902,18900.0
2008-06-20 14:35:00,57.6,57.6,57.36,57.42,27800.0,35.8958,35.8958,35.7462,35.7836,27800.0
2008-06-20 14:40:00,57.44,57.63,57.42,57.59,33700.0,35.7961,35.9145,35.7836,35.8896,33700.0
2008-06-20 14:45:00,57.6,57.68,57.47,57.56,30300.0,35.8958,35.9456,35.8148,35.8709,30300.0
2008-06-20 14:50:00,57.57,57.69,57.42,57.63,28900.0,35.8771,35.9519,35.7836,35.9145,28900.0
2008-06-20 14:55:00,57.63,57.7,57.28,57.34,47300.0,35.9145,35.9581,35.6964,35.7338,47300.0
2008-06-20 15:00:00,57.36,57.44,57.31,57.44,25900.0,35.7462,35.7961,35.7151,35.7961,25900.0
2008-06-20 15:05:00,57.45,58.22,57.42,57.87,163900.0,35.8023,36.2822,35.7836,36.0641,163900.0
2008-06-20 15:10:00,57.88,58.14,57.82,57.84,86900.0,36.0703,36.2323,36.0329,36.0454,86900.0
2008-06-20 15:15:00,57.82,58.05,57.82,57.96,47400.0,36.0329,36.1762,36.0329,36.1201,47400.0
2008-06-20 15:20:00,57.97,58.23,57.87,58.1,100900.0,36.1264,36.2884,36.0641,36.2074,100900.0
2008-06-20 15:25:00,58.1,58.17,57.85,57.96,66200.0,36.2074,36.251,36.0516,36.1201,66200.0
2008-06-20 15:30:00,57.99,58.14,57.93,57.97,37500.0,36.1388,36.2323,36.1014,36.1264,37500.0
2008-06-20 15:35:00,57.97,57.97,57.83,57.88,45100.0,36.1264,36.1264,36.0391,36.0703,45100.0
2008-06-20 15:40:00,57.88,58.21,57.81,58.1,160000.0,36.0703,36.2759,36.0267,36.2074,160000.0
2008-06-20 15:45:00,58.11,58.31,57.98,58.01,184000.0,36.2136,36.3383,36.1326,36.1513,184000.0
2008-06-20 15:50:00,58.02,58.18,58.0,58.14,135600.0,36.1575,36.2572,36.1451,36.2323,135600.0
2008-06-20 15:55:00,58.14,58.21,57.71,57.77,253100.0,36.2323,36.2759,35.9643,36.0017,253100.0
2008-06-23 09:30:00,58.0,58.05,57.16,57.28,56800.0,36.1451,36.1762,35.6216,35.6964,56800.0
2008-06-23 09:35:00,57.3,57.95,57.21,57.8,49000.0,35.7088,36.1139,35.6528,36.0204,49000.0
2008-06-23 09:40:00,57.76,57.86,57.49,57.8,30200.0,35.9955,36.0578,35.8272,36.0204,30200.0
2008-06-23 09:45:00,57.78,57.85,57.3,57.31,36100.0,36.008,36.0516,35.7088,35.7151,36100.0
2008-06-23 09:50:00,57.3,57.39,56.77,56.91,71900.0,35.7088,35.7649,35.3785,35.4658,71900.0
2008-06-23 09:55:00,56.91,56.98,56.46,56.76,92900.0,35.4658,35.5094,35.1854,35.3723,92900.0
2008-06-23 10:00:00,56.8,56.82,56.48,56.59,65900.0,35.3972,35.4097,35.1978,35.2664,65900.0
2008-06-23 10:05:00,56.6,56.63,56.23,56.37,68400.0,35.2726,35.2913,35.042,35.1293,68400.0
2008-06-23 10:10:00,56.41,56.67,56.32,56.66,68200.0,35.1542,35.3162,35.0981,35.31,68200.0
2008-06-23 10:15:00,56.66,56.7,56.42,56.42,51000.0,35.31,35.3349,35.1604,35.1604,51000.0
2008-06-23 10:20:00,56.39,56.68,56.31,56.68,39400.0,35.1417,35.3225,35.0919,35.3225,39400.0
2008-06-23 10:25:00,56.65,56.69,56.38,56.45,33400.0,35.3038,35.3287,35.1355,35.1791,33400.0
2008-06-23 10:30:00,56.4,56.7,56.4,56.62,47800.0,35.148,35.3349,35.148,35.2851,47800.0
2008-06-23 10:35:00,56.63,56.65,56.3,56.39,41600.0,35.2913,35.3038,35.0856,35.1417,41600.0
2008-06-23 10:40:00,56.39,56.44,56.2,56.29,56700.0,35.1417,35.1729,35.0233,35.0794,56700.0
2008-06-23 10:45:00,56.28,56.35,56.19,56.2,46300.0,35.0732,35.1168,35.0171,35.0233,46300.0
2008-06-23 10:50:00,56.2,56.5,56.15,56.48,53300.0,35.0233,35.2103,34.9922,35.1978,53300.0
2008-06-23 10:55:00,56.48,56.55,56.4,56.46,30000.0,35.1978,35.2414,35.148,35.1854,30000.0
2008-06-23 11:00:00,56.43,56.57,56.35,56.38,38300.0,35.1667,35.2539,35.1168,35.1355,38300.0
2008-06-23 11:05:00,56.38,56.4,56.13,56.18,42900.0,35.1355,35.148,34.9797,35.0109,42900.0
2008-06-23 11:10:00,56.19,56.38,56.03,56.31,36900.0,35.0171,35.1355,34.9174,35.0919,36900.0
2008-06-23 11:15:00,56.29,56.4,56.08,56.18,45200.0,35.0794,35.148,34.9485,35.0109,45200.0
2008-06-23 11:20:00,56.18,56.31,56.17,56.24,30500.0,35.0109,35.0919,35.0046,35.0483,30500.0
2008-06-23 11:25:00,56.24,56.38,56.14,56.17,26300.0,35.0483,35.1355,34.9859,35.0046,26300.0
2008-06-23 11:30:00,56.18,56.31,56.18,56.21,15800.0,35.0109,35.0919,35.0109,35.0296,15800.0
2008-06-23 11:35:00,56.2,56.38,56.18,56.34,17400.0,35.0233,35.1355,35.0109,35.1106,17400.0
2008-06-23 11:40:00,56.34,56.53,56.27,56.5,33500.0,35.1106,35.229,35.067,35.2103,33500.0
2008-06-23 11:45:00,56.5,56.55,56.31,56.41,28300.0,35.2103,35.2414,35.0919,35.1542,28300.0
2008-06-23 11:50:00,56.41,56.57,56.39,56.56,34600.0,35.1542,35.2539,35.1417,35.2477,34600.0
2008-06-23 11:55:00,56.54,56.69,56.51,56.58,32500.0,35.2352,35.3287,35.2165,35.2601,32500.0
2008-06-23 12:00:00,56.55,56.66,56.49,56.55,17600.0,35.2414,35.31,35.2041,35.2414,17600.0
2008-06-23 12:05:00,56.51,56.6,56.44,56.53,21200.0,35.2165,35.2726,35.1729,35.229,21200.0
2008-06-23 12:10:00,56.53,56.6,56.52,56.57,57100.0,35.229,35.2726,35.2227,35.2539,57100.0
2008-06-23 12:15:00,56.55,56.61,56.53,56.55,44900.0,35.2414,35.2788,35.229,35.2414,44900.0
2008-06-23 12:20:00,56.53,56.6,56.53,56.58,22700.0,35.229,35.2726,35.229,35.2601,22700.0
2008-06-23 12:25:00,56.58,56.59,56.49,56.51,20400.0,35.2601,35.2664,35.2041,35.2165,20400.0
2008-06-23 12:30:00,56.53,56.6,56.44,56.5,24800.0,35.229,35.2726,35.1729,35.2103,24800.0
2008-06-23 12:35:00,56.49,56.57,56.48,56.53,15900.0,35.2041,35.2539,35.1978,35.229,15900.0
2008-06-23 12:40:00,56.56,56.56,56.47,56.53,15100.0,35.2477,35.2477,35.1916,35.229,15100.0
2008-06-23 12:45:00,56.52,56.68,56.48,56.66,24400.0,35.2227,35.3225,35.1978,35.31,24400.0
2008-06-23 12:50:00,56.62,56.62,56.51,56.55,18100.0,35.2851,35.2851,35.2165,35.2414,18100.0
2008-06-23 12:55:00,56.56,56.67,56.5,56.66,24800.0,35.2477,35.3162,35.2103,35.31,24800.0
2008-06-23 13:00:00,56.65,56.71,56.57,56.59,25800.0,35.3038,35.3412,35.2539,35.2664,25800.0
2008-06-23 13:05:00,56.59,56.74,56.52,56.7,42700.0,35.2664,35.3599,35.2227,35.3349,42700.0
2008-06-23 13:10:00,56.7,56.72,56.45,56.5,51100.0,35.3349,35.3474,35.1791,35.2103,51100.0
2008-06-23 13:15:00,56.5,56.64,56.5,56.51,17500.0,35.2103,35.2975,35.2103,35.2165,17500.0
2008-06-23 13:20:00,56.49,56.82,56.49,56.77,29000.0,35.2041,35.4097,35.2041,35.3785,29000.0
2008-06-23 13:25:00,56.75,56.88,56.75,56.79,22700.0,35.3661,35.4471,35.3661,35.391,22700.0
2008-06-23 13:30:00,56.78,56.82,56.69,56.76,21500.0,35.3848,35.4097,35.3287,35.3723,21500.0
2008-06-23 13:35:00,56.75,56.89,56.71,56.82,19700.0,35.3661,35.4533,35.3412,35.4097,19700.0
2008-06-23 13:40:00,56.82,56.91,56.79,56.87,21400.0,35.4097,35.4658,35.391,35.4409,21400.0
2008-06-23 13:45:00,56.88,57.05,56.8,57.04,48600.0,35.4471,35.553,35.3972,35.5468,48600.0
2008-06-23 13:50:00,57.04,57.07,56.94,57.06,51000.0,35.5468,35.5655,35.4845,35.5593,51000.0
2008-06-23 13:55:00,57.06,57.2,57.02,57.1,64000.0,35.5593,35.6465,35.5343,35.5842,64000.0
2008-06-23 14:00:00,57.05,57.15,56.98,57.05,30300.0,35.553,35.6154,35.5094,35.553,30300.0
2008-06-23 14:05:00,57.06,57.1,56.82,56.82,34600.0,35.5593,35.5842,35.4097,35.4097,34600.0
2008-06-23 14:10:00,56.82,56.84,56.76,56.79,24100.0,35.4097,35.4222,35.3723,35.391,24100.0
2008-06-23 14:15:00,56.8,56.9,56.69,56.82,43700.0,35.3972,35.4596,35.3287,35.4097,43700.0
2008-06-23 14:20:00,56.81,56.83,56.61,56.62,24800.0,35.4035,35.4159,35.2788,35.2851,24800.0
2008-06-23 14:25:00,56.65,56.68,56.58,56.6,21300.0,35.3038,35.3225,35.2601,35.2726,21300.0
2008-06-23 14:30:00,56.6,56.71,56.53,56.7,21400.0,35.2726,35.3412,35.229,35.3349,21400.0
2008-06-23 14:35:00,56.69,56.69,56.57,56.57,30300.0,35.3287,35.3287,35.2539,35.2539,30300.0
2008-06-23 14:40:00,56.57,56.61,56.52,56.55,12800.0,35.2539,35.2788,35.2227,35.2414,12800.0
2008-06-23 14:45:00,56.53,56.55,56.42,56.49,28300.0,35.229,35.2414,35.1604,35.2041,28300.0
2008-06-23 14:50:00,56.51,56.55,56.46,56.5,18500.0,35.2165,35.2414,35.1854,35.2103,18500.0
2008-06-23 14:55:00,56.48,56.54,56.43,56.53,24300.0,35.1978,35.2352,35.1667,35.229,24300.0
2008-06-23 15:00:00,56.53,56.55,56.37,56.44,68800.0,35.229,35.2414,35.1293,35.1729,68800.0
2008-06-23 15:05:00,56.43,56.55,56.4,56.53,26000.0,35.1667,35.2414,35.148,35.229,26000.0
2008-06-23 15:10:00,56.51,56.58,56.46,56.56,27400.0,35.2165,35.2601,35.1854,35.2477,27400.0
2008-06-23 15:15:00,56.54,56.56,56.39,56.47,33800.0,35.2352,35.2477,35.1417,35.1916,33800.0
2008-06-23 15:20:00,56.48,56.58,56.47,56.56,26900.0,35.1978,35.2601,35.1916,35.2477,26900.0
2008-06-23 15:25:00,56.57,56.68,56.55,56.63,26500.0,35.2539,35.3225,35.2414,35.2913,26500.0
2008-06-23 15:30:00,56.63,56.67,56.59,56.61,39600.0,35.2913,35.3162,35.2664,35.2788,39600.0
2008-06-23 15:35:00,56.58,56.69,56.55,56.65,39700.0,35.2601,35.3287,35.2414,35.3038,39700.0
2008-06-23 15:40:00,56.65,56.68,56.49,56.53,71400.0,35.3038,35.3225,35.2041,35.229,71400.0
2008-06-23 15:45:00,56.54,56.62,56.49,56.5,50500.0,35.2352,35.2851,35.2041,35.2103,50500.0
2008-06-23 15:50:00,56.5,56.59,56.46,56.56,89600.0,35.2103,35.2664,35.1854,35.2477,89600.0
2008-06-23 15:55:00,56.54,56.66,56.51,56.64,91700.0,35.2352,35.31,35.2165,35.2975,91700.0
2008-06-24 09:30:00,56.32,57.29,56.25,57.0,80200.0,35.0981,35.7026,35.0545,35.5219,80200.0
2008-06-24 09:35:00,56.97,57.32,56.83,56.93,50100.0,35.5032,35.7213,35.4159,35.4783,50100.0
2008-06-24 09:40:00,57.01,57.07,56.69,56.87,52900.0,35.5281,35.5655,35.3287,35.4409,52900.0
2008-06-24 09:45:00,56.84,56.94,56.59,56.71,67500.0,35.4222,35.4845,35.2664,35.3412,67500.0
2008-06-24 09:50:00,56.73,56.83,56.53,56.68,101000.0,35.3536,35.4159,35.229,35.3225,101000.0
2008-06-24 09:55:00,56.66,56.73,56.22,56.33,70300.0,35.31,35.3536,35.0358,35.1043,70300.0
2008-06-24 10:00:00,56.31,56.4,56.14,56.4,90900.0,35.0919,35.148,34.9859,35.148,90900.0
2008-06-24 10:05:00,56.39,56.64,56.33,56.5,40600.0,35.1417,35.2975,35.1043,35.2103,40600.0
2008-06-24 10:10:00,56.5,56.72,56.45,56.53,44900.0,35.2103,35.3474,35.1791,35.229,44900.0
2008-06-24 10:15:00,56.53,56.75,56.29,56.75,38600.0,35.229,35.3661,35.0794,35.3661,38600.0
2008-06-24 10:20:00,56.76,56.81,56.41,56.55,45000.0,35.3723,35.4035,35.1542,35.2414,45000.0
2008-06-24 10:25:00,56.54,56.79,56.39,56.66,36100.0,35.2352,35.391,35.1417,35.31,36100.0
2008-06-24 10:30:00,56.67,56.75,56.53,56.58,34800.0,35.3162,35.3661,35.229,35.2601,34800.0
2008-06-24 10:35:00,56.59,57.12,56.49,57.03,40700.0,35.2664,35.5967,35.2041,35.5406,40700.0
2008-06-24 10:40:00,57.05,57.15,56.78,57.15,29500.0,35.553,35.6154,35.3848,35.6154,29500.0
2008-06-24 10:45:00,57.15,57.65,57.15,57.44,63600.0,35.6154,35.927,35.6154,35.7961,63600.0
2008-06-24 10:50:00,57.44,57.66,57.28,57.49,80800.0,35.7961,35.9332,35.6964,35.8272,80800.0
2008-06-24 10:55:00,57.51,57.85,57.47,57.85,63600.0,35.8397,36.0516,35.8148,36.0516,63600.0
2008-06-24 11:00:00,57.84,58.02,57.75,57.79,81500.0,36.0454,36.1575,35.9893,36.0142,81500.0
2008-06-24 11:05:00,57.81,57.99,57.58,57.99,113400.0,36.0267,36.1388,35.8833,36.1388,113400.0
2008-06-24 11:10:00,57.98,57.98,57.7,57.76,82800.0,36.1326,36.1326,35.9581,35.9955,82800.0
2008-06-24 11:15:00,57.77,58.42,57.77,58.42,87000.0,36.0017,36.4068,36.0017,36.4068,87000.0
2008-06-24 11:20:00,58.41,58.42,57.99,58.14,82500.0,36.4006,36.4068,36.1388,36.2323,82500.0
2008-06-24 11:25:00,58.14,58.16,57.77,57.95,33500.0,36.2323,36.2448,36.0017,36.1139,33500.0
2008-06-24 11:30:00,57.94,58.0,57.68,57.93,46400.0,36.1077,36.1451,35.9456,36.1014,46400.0
2008-06-24 11:35:00,57.91,58.22,57.81,58.16,29000.0,36.089,36.2822,36.0267,36.2448,29000.0
2008-06-24 11:40:00,58.16,58.38,58.04,58.31,54000.0,36.2448,36.3819,36.17,36.3383,54000.0
2008-06-24 11:45:00,58.32,58.75,58.32,58.71,53800.0,36.3445,36.6125,36.3445,36.5875,53800.0
2008-06-24 11:50:00,58.69,58.92,58.52,58.83,68000.0,36.5751,36.7184,36.4691,36.6623,68000.0
2008-06-24 11:55:00,58.85,58.98,58.67,58.75,42000.0,36.6748,36.7558,36.5626,36.6125,42000.0
2008-06-24 12:00:00,58.74,58.78,58.63,58.75,28100.0,36.6062,36.6312,36.5377,36.6125,28100.0
2008-06-24 12:05:00,58.76,58.78,58.63,58.74,31300.0,36.6187,36.6312,36.5377,36.6062,31300.0
2008-06-24 12:10:00,58.73,59.07,58.73,59.06,35800.0,36.6,36.8119,36.6,36.8057,35800.0
2008-06-24 12:15:00,59.04,59.05,58.69,58.79,45400.0,36.7932,36.7994,36.5751,36.6374,45400.0
2008-06-24 12:20:00,58.79,58.9,58.65,58.86,36800.0,36.6374,36.7059,36.5501,36.681,36800.0
2008-06-24 12:25:00,58.84,59.23,58.84,59.22,51600.0,36.6686,36.9116,36.6686,36.9054,51600.0
2008-06-24 12:30:00,59.22,59.33,59.17,59.26,65800.0,36.9054,36.9739,36.8742,36.9303,65800.0
2008-06-24 12:35:00,59.26,59.3,59.11,59.14,31000.0,36.9303,36.9552,36.8368,36.8555,31000.0
2008-06-24 12:40:00,59.14,59.19,58.96,58.98,25200.0,36.8555,36.8867,36.7433,36.7558,25200.0
2008-06-24 12:45:00,58.98,59.02,58.87,58.88,30300.0,36.7558,36.7807,36.6872,36.6935,30300.0
2008-06-24 12:50:00,58.89,58.92,58.72,58.75,52700.0,36.6997,36.7184,36.5938,36.6125,52700.0
2008-06-24 12:55:00,58.76,58.91,58.75,58.82,32400.0,36.6187,36.7122,36.6125,36.6561,32400.0
2008-06-24 13:00:00,58.8,58.93,58.78,58.87,21600.0,36.6436,36.7246,36.6312,36.6872,21600.0
2008-06-24 13:05:00,58.87,58.95,58.81,58.92,38700.0,36.6872,36.7371,36.6499,36.7184,38700.0
2008-06-24 13:10:00,58.89,58.97,58.7,58.76,27600.0,36.6997,36.7496,36.5813,36.6187,27600.0
2008-06-24 13:15:00,58.76,58.86,58.72,58.86,26900.0,36.6187,36.681,36.5938,36.681,26900.0
2008-06-24 13:20:00,58.83,58.99,58.78,58.96,31400.0,36.6623,36.762,36.6312,36.7433,31400.0
2008-06-24 13:25:00,58.98,58.98,58.79,58.85,27200.0,36.7558,36.7558,36.6374,36.6748,27200.0
2008-06-24 13:30:00,58.84,58.88,58.54,58.54,50800.0,36.6686,36.6935,36.4816,36.4816,50800.0
2008-06-24 13:35:00,58.56,58.67,58.51,58.59,49300.0,36.4941,36.5626,36.4629,36.5128,49300.0
2008-06-24 13:40:00,58.59,58.67,58.53,58.57,45900.0,36.5128,36.5626,36.4754,36.5003,45900.0
2008-06-24 13:45:00,58.57,58.93,58.52,58.85,36700.0,36.5003,36.7246,36.4691,36.6748,36700.0
2008-06-24 13:50:00,58.86,59.02,58.79,58.96,34900.0,36.681,36.7807,36.6374,36.7433,34900.0
2008-06-24 13:55:00,58.97,59.03,58.87,58.89,28800.0,36.7496,36.787,36.6872,36.6997,28800.0
2008-06-24 14:00:00,58.89,59.09,58.88,59.06,26500.0,36.6997,36.8243,36.6935,36.8057,26500.0
2008-06-24 14:05:00,59.08,59.08,58.97,59.0,21100.0,36.8181,36.8181,36.7496,36.7683,21100.0
2008-06-24 14:10:00,59.02,59.03,58.92,59.0,28100.0,36.7807,36.787,36.7184,36.7683,28100.0
2008-06-24 14:15:00,58.99,59.04,58.96,58.99,25600.0,36.762,36.7932,36.7433,36.762,25600.0
2008-06-24 14:20:00,58.98,58.99,58.9,58.92,19800.0,36.7558,36.762,36.7059,36.7184,19800.0
2008-06-24 14:25:00,58.91,58.91,58.75,58.77,35400.0,36.7122,36.7122,36.6125,36.6249,35400.0
2008-06-24 14:30:00,58.74,58.8,58.71,58.76,28700.0,36.6062,36.6436,36.5875,36.6187,28700.0
2008-06-24 14:35:00,58.76,58.8,58.63,58.64,54700.0,36.6187,36.6436,36.5377,36.5439,54700.0
2008-06-24 14:40:00,58.65,58.67,58.59,58.64,27300.0,36.5501,36.5626,36.5128,36.5439,27300.0
2008-06-24 14:45:00,58.64,58.65,58.28,58.34,46800.0,36.5439,36.5501,36.3196,36.357,46800.0
2008-06-24 14:50:00,58.33,58.56,58.32,58.56,34700.0,36.3507,36.4941,36.3445,36.4941,34700.0
2008-06-24 14:55:00,58.56,58.64,58.35,58.46,41800.0,36.4941,36.5439,36.3632,36.4317,41800.0
2008-06-24 15:00:00,58.46,58.67,58.45,58.67,40300.0,36.4317,36.5626,36.4255,36.5626,40300.0
2008-06-24 15:05:00,58.67,58.67,58.37,58.46,44100.0,36.5626,36.5626,36.3757,36.4317,44100.0
2008-06-24 15:10:00,58.46,58.54,58.38,58.42,41400.0,36.4317,36.4816,36.3819,36.4068,41400.0
2008-06-24 15:15:00,58.42,58.62,58.4,58.51,40600.0,36.4068,36.5314,36.3943,36.4629,40600.0
2008-06-24 15:20:00,58.51,58.58,58.44,58.46,39100.0,36.4629,36.5065,36.4193,36.4317,39100.0
2008-06-24 15:25:00,58.45,58.48,58.23,58.44,81300.0,36.4255,36.4442,36.2884,36.4193,81300.0
2008-06-24 15:30:00,58.45,58.5,58.34,58.47,51700.0,36.4255,36.4567,36.357,36.438,51700.0
2008-06-24 15:35:00,58.49,58.5,58.32,58.47,66400.0,36.4504,36.4567,36.3445,36.438,66400.0
2008-06-24 15:40:00,58.45,58.72,58.44,58.71,95500.0,36.4255,36.5938,36.4193,36.5875,95500.0
2008-06-24 15:45:00,58.72,58.76,58.66,58.71,90800.0,36.5938,36.6187,36.5564,36.5875,90800.0
2008-06-24 15:50:00,58.7,58.71,58.59,58.69,91200.0,36.5813,36.5875,36.5128,36.5751,91200.0
2008-06-24 15:55:00,58.69,58.82,58.68,58.76,128200.0,36.5751,36.6561,36.5688,36.6187,128200.0
2008-06-25 09:30:00,58.93,59.32,58.8,59.21,82100.0,36.7246,36.9677,36.6436,36.8991,82100.0
2008-06-25 09:35:00,59.21,60.62,59.17,60.55,147500.0,36.8991,37.7778,36.8742,37.7342,147500.0
2008-06-25 09:40:00,60.55,61.06,60.55,60.74,73800.0,37.7342,38.052,37.7342,37.8526,73800.0
2008-06-25 09:45:00,60.79,60.9,60.41,60.53,111600.0,37.8838,37.9523,37.647,37.7217,111600.0
2008-06-25 09:50:00,60.47,60.48,60.2,60.21,58300.0,37.6844,37.6906,37.5161,37.5223,58300.0
2008-06-25 09:55:00,60.21,60.29,60.09,60.24,41500.0,37.5223,37.5722,37.4475,37.541,41500.0
2008-06-25 10:00:00,60.23,60.61,60.17,60.31,73200.0,37.5348,37.7716,37.4974,37.5846,73200.0
2008-06-25 10:05:00,60.33,60.39,60.13,60.33,62600.0,37.5971,37.6345,37.4725,37.5971,62600.0
2008-06-25 10:10:00,60.33,60.42,60.17,60.17,65600.0,37.5971,37.6532,37.4974,37.4974,65600.0
2008-06-25 10:15:00,60.18,60.2,60.06,60.14,48500.0,37.5036,37.5161,37.4288,37.4787,48500.0
2008-06-25 10:20:00,60.14,60.15,59.94,60.03,49400.0,37.4787,37.4849,37.3541,37.4101,49400.0
2008-06-25 10:25:00,60.04,60.08,59.96,59.98,60600.0,37.4164,37.4413,37.3665,37.379,60600.0
2008-06-25 10:30:00,59.99,60.38,59.92,60.38,87200.0,37.3852,37.6283,37.3416,37.6283,87200.0
2008-06-25 10:35:00,60.39,60.55,60.34,60.5,82700.0,37.6345,37.7342,37.6033,37.703,82700.0
2008-06-25 10:40:00,60.52,60.71,60.46,60.7,61900.0,37.7155,37.8339,37.6781,37.8277,61900.0
2008-06-25 10:45:00,60.7,60.75,60.56,60.74,89500.0,37.8277,37.8588,37.7404,37.8526,89500.0
2008-06-25 10:50:00,60.75,60.78,60.62,60.69,126900.0,37.8588,37.8775,37.7778,37.8215,126900.0
2008-06-25 10:55:00,60.67,60.67,60.22,60.24,82300.0,37.809,37.809,37.5286,37.541,82300.0
2008-06-25 11:00:00,60.22,60.34,60.2,60.2,49600.0,37.5286,37.6033,37.5161,37.5161,49600.0
2008-06-25 11:05:00,60.21,60.44,60.2,60.39,45300.0,37.5223,37.6657,37.5161,37.6345,45300.0
2008-06-25 11:10:00,60.39,60.45,60.19,60.19,34900.0,37.6345,37.6719,37.5099,37.5099,34900.0
2008-06-25 11:15:00,60.19,60.3,60.14,60.14,35100.0,37.5099,37.5784,37.4787,37.4787,35100.0
2008-06-25 11:20:00,60.14,60.32,60.12,60.32,31000.0,37.4787,37.5909,37.4662,37.5909,31000.0
2008-06-25 11:25:00,60.3,60.36,60.19,60.27,39000.0,37.5784,37.6158,37.5099,37.5597,39000.0
2008-06-25 11:30:00,60.26,60.36,60.12,60.35,29000.0,37.5535,37.6158,37.4662,37.6096,29000.0
2008-06-25 11:35:00,60.35,60.39,60.15,60.16,31600.0,37.6096,37.6345,37.4849,37.4912,31600.0
2008-06-25 11:40:00,60.18,60.31,60.08,60.1,30600.0,37.5036,37.5846,37.4413,37.4538,30600.0
2008-06-25 11:45:00,60.1,60.12,59.82,59.85,29400.0,37.4538,37.4662,37.2793,37.298,29400.0
2008-06-25 11:50:00,59.85,59.93,59.71,59.78,40200.0,37.298,37.3478,37.2107,37.2544,40200.0
2008-06-25 11:55:00,59.79,60.18,59.79,60.11,40200.0,37.2606,37.5036,37.2606,37.46,40200.0
2008-06-25 12:00:00,60.13,60.17,59.96,59.99,21200.0,37.4725,37.4974,37.3665,37.3852,21200.0
2008-06-25 12:05:00,59.98,59.99,59.82,59.91,19300.0,37.379,37.3852,37.2793,37.3354,19300.0
2008-06-25 12:10:00,59.92,59.97,59.89,59.92,9300.0,37.3416,37.3728,37.3229,37.3416,9300.0
2008-06-25 12:15:00,59.91,59.97,59.89,59.96,15100.0,37.3354,37.3728,37.3229,37.3665,15100.0
2008-06-25 12:20:00,59.95,60.07,59.94,60.07,12600.0,37.3603,37.4351,37.3541,37.4351,12600.0
2008-06-25 12:25:00,60.05,60.1,59.98,60.07,13200.0,37.4226,37.4538,37.379,37.4351,13200.0
2008-06-25 12:30:00,60.06,60.15,60.01,60.04,17900.0,37.4288,37.4849,37.3977,37.4164,17900.0
2008-06-25 12:35:00,60.05,60.05,60.0,60.02,8700.0,37.4226,37.4226,37.3915,37.4039,8700.0
2008-06-25 12:40:00,60.04,60.1,59.86,59.86,62600.0,37.4164,37.4538,37.3042,37.3042,62600.0
2008-06-25 12:45:00,59.85,59.85,59.62,59.64,20500.0,37.298,37.298,37.1546,37.1671,20500.0
2008-06-25 12:50:00,59.65,59.72,59.58,59.66,21500.0,37.1733,37.217,37.1297,37.1796,21500.0
2008-06-25 12:55:00,59.68,59.69,59.58,59.62,16400.0,37.192,37.1983,37.1297,37.1546,16400.0
2008-06-25 13:00:00,59.62,59.69,59.6,59.62,18100.0,37.1546,37.1983,37.1422,37.1546,18100.0
2008-06-25 13:05:00,59.62,59.62,59.41,59.41,21300.0,37.1546,37.1546,37.0238,37.0238,21300.0
2008-06-25 13:10:00,59.4,59.53,59.38,59.49,33300.0,37.0175,37.0986,37.0051,37.0736,33300.0
2008-06-25 13:15:00,59.5,59.58,59.44,59.5,20700.0,37.0799,37.1297,37.0425,37.0799,20700.0
2008-06-25 13:20:00,59.5,59.51,59.42,59.42,8300.0,37.0799,37.0861,37.03,37.03,8300.0
2008-06-25 13:25:00,59.43,59.44,59.28,59.28,23200.0,37.0362,37.0425,36.9428,36.9428,23200.0
2008-06-25 13:30:00,59.27,59.46,59.26,59.4,24300.0,36.9365,37.0549,36.9303,37.0175,24300.0
2008-06-25 13:35:00,59.38,59.39,59.31,59.32,16600.0,37.0051,37.0113,36.9615,36.9677,16600.0
2008-06-25 13:40:00,59.35,59.43,59.32,59.33,25800.0,36.9864,37.0362,36.9677,36.9739,25800.0
2008-06-25 13:45:00,59.33,59.33,59.27,59.29,11700.0,36.9739,36.9739,36.9365,36.949,11700.0
2008-06-25 13:50:00,59.28,59.28,59.19,59.21,22200.0,36.9428,36.9428,36.8867,36.8991,22200.0
2008-06-25 13:55:00,59.2,59.29,59.16,59.29,24300.0,36.8929,36.949,36.868,36.949,24300.0
2008-06-25 14:00:00,59.29,59.29,59.23,59.24,18600.0,36.949,36.949,36.9116,36.9178,18600.0
2008-06-25 14:05:00,59.24,59.33,59.19,59.24,45200.0,36.9178,36.9739,36.8867,36.9178,45200.0
2008-06-25 14:10:00,59.24,59.91,59.05,59.61,184100.0,36.9178,37.3354,36.7994,37.1484,184100.0
2008-06-25 14:15:00,59.6,60.06,59.58,59.73,169000.0,37.1422,37.4288,37.1297,37.2232,169000.0
2008-06-25 14:20:00,59.69,59.87,59.19,59.3,79900.0,37.1983,37.3104,36.8867,36.9552,79900.0
2008-06-25 14:25:00,59.32,59.47,59.08,59.12,58900.0,36.9677,37.0612,36.8181,36.843,58900.0
2008-06-25 14:30:00,59.12,59.19,58.82,59.17,138800.0,36.843,36.8867,36.6561,36.8742,138800.0
2008-06-25 14:35:00,59.18,59.63,59.18,59.32,100600.0,36.8804,37.1609,36.8804,36.9677,100600.0
2008-06-25 14:40:00,59.33,59.37,59.01,59.08,77100.0,36.9739,36.9988,36.7745,36.8181,77100.0
2008-06-25 14:45:00,59.08,59.21,58.89,59.18,143100.0,36.8181,36.8991,36.6997,36.8804,143100.0
2008-06-25 14:50:00,59.15,59.38,59.1,59.17,53800.0,36.8617,37.0051,36.8306,36.8742,53800.0
2008-06-25 14:55:00,59.17,59.42,59.13,59.3,46300.0,36.8742,37.03,36.8493,36.9552,46300.0
2008-06-25 15:00:00,59.3,59.74,59.2,59.58,77300.0,36.9552,37.2294,36.8929,37.1297,77300.0
2008-06-25 15:05:00,59.57,59.65,59.27,59.35,65000.0,37.1235,37.1733,36.9365,36.9864,65000.0
2008-06-25 15:10:00,59.35,59.4,59.12,59.13,51300.0,36.9864,37.0175,36.843,36.8493,51300.0
2008-06-25 15:15:00,59.13,59.19,58.97,59.0,65600.0,36.8493,36.8867,36.7496,36.7683,65600.0
2008-06-25 15:20:00,58.98,59.06,58.82,58.91,105400.0,36.7558,36.8057,36.6561,36.7122,105400.0
2008-06-25 15:25:00,58.93,58.97,58.64,58.89,60100.0,36.7246,36.7496,36.5439,36.6997,60100.0
2008-06-25 15:30:00,58.89,58.89,58.45,58.45,115000.0,36.6997,36.6997,36.4255,36.4255,115000.0
2008-06-25 15:35:00,58.45,58.8,58.41,58.67,100100.0,36.4255,36.6436,36.4006,36.5626,100100.0
2008-06-25 15:40:00,58.66,58.92,58.63,58.81,99800.0,36.5564,36.7184,36.5377,36.6499,99800.0
2008-06-25 15:45:00,58.8,58.8,58.4,58.43,73900.0,36.6436,36.6436,36.3943,36.413,73900.0
2008-06-25 15:50:00,58.42,58.66,58.42,58.64,74000.0,36.4068,36.5564,36.4068,36.5439,74000.0
2008-06-25 15:55:00,58.62,58.7,58.57,58.61,76400.0,36.5314,36.5813,36.5003,36.5252,76400.0
2008-06-26 09:30:00,57.99,57.99,57.15,57.79,92700.0,36.1388,36.1388,35.6154,36.0142,92700.0
2008-06-26 09:35:00,57.72,58.0,57.62,57.71,61800.0,35.9706,36.1451,35.9083,35.9643,61800.0
2008-06-26 09:40:00,57.71,58.39,57.65,58.27,46100.0,35.9643,36.3881,35.927,36.3133,46100.0
2008-06-26 09:45:00,58.25,58.29,57.87,57.88,39900.0,36.3009,36.3258,36.0641,36.0703,39900.0
2008-06-26 09:50:00,57.86,57.97,57.52,57.8,52000.0,36.0578,36.1264,35.8459,36.0204,52000.0
2008-06-26 09:55:00,57.83,57.83,57.56,57.56,42800.0,36.0391,36.0391,35.8709,35.8709,42800.0
2008-06-26 10:00:00,57.6,58.0,57.44,57.48,58600.0,35.8958,36.1451,35.7961,35.821,58600.0
2008-06-26 10:05:00,57.48,57.77,57.37,57.7,57200.0,35.821,36.0017,35.7525,35.9581,57200.0
2008-06-26 10:10:00,57.67,57.85,57.52,57.65,46400.0,35.9394,36.0516,35.8459,35.927,46400.0
2008-06-26 10:15:00,57.65,57.73,57.5,57.63,64100.0,35.927,35.9768,35.8335,35.9145,64100.0
2008-06-26 10:20:00,57.6,57.76,57.5,57.52,62000.0,35.8958,35.9955,35.8335,35.8459,62000.0
2008-06-26 10:25:00,57.51,58.01,57.5,57.81,65900.0,35.8397,36.1513,35.8335,36.0267,65900.0
2008-06-26 10:30:00,57.81,58.04,57.65,58.03,60800.0,36.0267,36.17,35.927,36.1638,60800.0
2008-06-26 10:35:00,58.02,58.02,57.81,57.84,47100.0,36.1575,36.1575,36.0267,36.0454,47100.0
2008-06-26 10:40:00,57.84,57.99,57.6,57.69,46600.0,36.0454,36.1388,35.8958,35.9519,46600.0
2008-06-26 10:45:00,57.68,57.85,57.53,57.76,57100.0,35.9456,36.0516,35.8522,35.9955,57100.0
2008-06-26 10:50:00,57.77,57.98,57.65,57.8,61700.0,36.0017,36.1326,35.927,36.0204,61700.0
2008-06-26 10:55:00,57.8,57.81,57.45,57.57,54300.0,36.0204,36.0267,35.8023,35.8771,54300.0
2008-06-26 11:00:00,57.56,57.75,57.55,57.72,45100.0,35.8709,35.9893,35.8646,35.9706,45100.0
2008-06-26 11:05:00,57.74,57.96,57.72,57.96,47700.0,35.983,36.1201,35.9706,36.1201,47700.0
2008-06-26 11:10:00,57.96,58.08,57.89,58.02,59400.0,36.1201,36.1949,36.0765,36.1575,59400.0
2008-06-26 11:15:00,58.02,58.21,57.95,58.01,46300.0,36.1575,36.2759,36.1139,36.1513,46300.0
2008-06-26 11:20:00,57.98,58.16,57.97,58.14,33800.0,36.1326,36.2448,36.1264,36.2323,33800.0
2008-06-26 11:25:00,58.15,58.16,58.06,58.11,17000.0,36.2385,36.2448,36.1825,36.2136,17000.0
2008-06-26 11:30:00,58.1,58.25,58.05,58.18,28100.0,36.2074,36.3009,36.1762,36.2572,28100.0
2008-06-26 11:35:00,58.19,58.46,58.19,58.38,31500.0,36.2635,36.4317,36.2635,36.3819,31500.0
2008-06-26 11:40:00,58.38,58.57,58.26,58.52,27800.0,36.3819,36.5003,36.3071,36.4691,27800.0
2008-06-26 11:45:00,58.52,58.74,58.42,58.72,29100.0,36.4691,36.6062,36.4068,36.5938,29100.0
2008-06-26 11:50:00,58.71,59.03,58.7,59.02,44200.0,36.5875,36.787,36.5813,36.7807,44200.0
2008-06-26 11:55:00,59.01,59.03,58.71,58.79,55400.0,36.7745,36.787,36.5875,36.6374,55400.0
2008-06-26 12:00:00,58.81,58.84,58.5,58.57,40700.0,36.6499,36.6686,36.4567,36.5003,40700.0
2008-06-26 12:05:00,58.58,58.64,58.43,58.5,40100.0,36.5065,36.5439,36.413,36.4567,40100.0
2008-06-26 12:10:00,58.48,58.54,58.39,58.54,40500.0,36.4442,36.4816,36.3881,36.4816,40500.0
2008-06-26 12:15:00,58.54,58.81,58.52,58.7,40700.0,36.4816,36.6499,36.4691,36.5813,40700.0
2008-06-26 12:20:00,58.73,58.97,58.69,58.96,27500.0,36.6,36.7496,36.5751,36.7433,27500.0
2008-06-26 12:25:00,58.94,58.96,58.65,58.67,18800.0,36.7309,36.7433,36.5501,36.5626,18800.0
2008-06-26 12:30:00,58.65,58.74,58.42,58.47,62900.0,36.5501,36.6062,36.4068,36.438,62900.0
2008-06-26 12:35:00,58.48,58.54,58.35,58.5,41600.0,36.4442,36.4816,36.3632,36.4567,41600.0
2008-06-26 12:40:00,58.48,58.51,58.39,58.44,25200.0,36.4442,36.4629,36.3881,36.4193,25200.0
2008-06-26 12:45:00,58.42,58.46,58.33,58.36,30900.0,36.4068,36.4317,36.3507,36.3694,30900.0
2008-06-26 12:50:00,58.36,58.39,58.2,58.33,80800.0,36.3694,36.3881,36.2697,36.3507,80800.0
2008-06-26 12:55:00,58.34,58.39,58.24,58.35,53100.0,36.357,36.3881,36.2946,36.3632,53100.0
2008-06-26 13:00:00,58.35,58.66,58.32,58.56,66000.0,36.3632,36.5564,36.3445,36.4941,66000.0
2008-06-26 13:05:00,58.55,58.58,58.25,58.3,35100.0,36.4878,36.5065,36.3009,36.332,35100.0
2008-06-26 13:10:00,58.32,58.37,58.2,58.25,29600.0,36.3445,36.3757,36.2697,36.3009,29600.0
2008-06-26 13:15:00,58.24,58.35,58.17,58.17,23400.0,36.2946,36.3632,36.251,36.251,23400.0
2008-06-26 13:20:00,58.18,58.22,58.15,58.16,24600.0,36.2572,36.2822,36.2385,36.2448,24600.0
2008-06-26 13:25:00,58.16,58.17,57.99,58.0,39400.0,36.2448,36.251,36.1388,36.1451,39400.0
2008-06-26 13:30:00,58.01,58.11,58.0,58.01,22800.0,36.1513,36.2136,36.1451,36.1513,22800.0
2008-06-26 13:35:00,58.03,58.24,58.0,58.23,29300.0,36.1638,36.2946,36.1451,36.2884,29300.0
2008-06-26 13:40:00,58.23,58.26,58.18,58.24,26400.0,36.2884,36.3071,36.2572,36.2946,26400.0
2008-06-26 13:45:00,58.24,58.41,58.23,58.25,24100.0,36.2946,36.4006,36.2884,36.3009,24100.0
2008-06-26 13:50:00,58.23,58.7,58.23,58.69,31300.0,36.2884,36.5813,36.2884,36.5751,31300.0
2008-06-26 13:55:00,58.68,58.68,58.43,58.52,25900.0,36.5688,36.5688,36.413,36.4691,25900.0
2008-06-26 14:00:00,58.51,58.63,58.46,58.61,19000.0,36.4629,36.5377,36.4317,36.5252,19000.0
2008-06-26 14:05:00,58.58,58.72,58.48,58.59,35600.0,36.5065,36.5938,36.4442,36.5128,35600.0
2008-06-26 14:10:00,58.56,58.56,58.22,58.24,53900.0,36.4941,36.4941,36.2822,36.2946,53900.0
2008-06-26 14:15:00,58.27,58.45,58.14,58.21,41500.0,36.3133,36.4255,36.2323,36.2759,41500.0
2008-06-26 14:20:00,58.23,58.3,58.05,58.3,48000.0,36.2884,36.332,36.1762,36.332,48000.0
2008-06-26 14:25:00,58.3,58.4,58.12,58.26,25200.0,36.332,36.3943,36.2199,36.3071,25200.0
2008-06-26 14:30:00,58.26,58.32,58.1,58.14,29400.0,36.3071,36.3445,36.2074,36.2323,29400.0
2008-06-26 14:35:00,58.11,58.36,58.11,58.11,33200.0,36.2136,36.3694,36.2136,36.2136,33200.0
2008-06-26 14:40:00,58.1,58.19,57.91,57.98,56400.0,36.2074,36.2635,36.089,36.1326,56400.0
2008-06-26 14:45:00,58.0,58.09,57.93,57.98,27200.0,36.1451,36.2012,36.1014,36.1326,27200.0
2008-06-26 14:50:00,57.99,58.2,57.97,58.16,40900.0,36.1388,36.2697,36.1264,36.2448,40900.0
2008-06-26 14:55:00,58.15,58.35,58.1,58.21,27800.0,36.2385,36.3632,36.2074,36.2759,27800.0
2008-06-26 15:00:00,58.2,58.5,58.2,58.41,35900.0,36.2697,36.4567,36.2697,36.4006,35900.0
2008-06-26 15:05:00,58.41,58.41,58.23,58.32,33800.0,36.4006,36.4006,36.2884,36.3445,33800.0
2008-06-26 15:10:00,58.33,58.4,58.14,58.33,33300.0,36.3507,36.3943,36.2323,36.3507,33300.0
2008-06-26 15:15:00,58.33,58.63,58.3,58.35,40000.0,36.3507,36.5377,36.332,36.3632,40000.0
2008-06-26 15:20:00,58.32,58.41,58.18,58.41,33400.0,36.3445,36.4006,36.2572,36.4006,33400.0
2008-06-26 15:25:00,58.41,58.51,58.3,58.35,31100.0,36.4006,36.4629,36.332,36.3632,31100.0
2008-06-26 15:30:00,58.35,58.41,58.3,58.3,76900.0,36.3632,36.4006,36.332,36.332,76900.0
2008-06-26 15:35:00,58.32,58.42,58.23,58.26,90400.0,36.3445,36.4068,36.2884,36.3071,90400.0
2008-06-26 15:40:00,58.26,58.3,58.01,58.06,152400.0,36.3071,36.332,36.1513,36.1825,152400.0
2008-06-26 15:45:00,58.08,58.13,57.91,57.97,200800.0,36.1949,36.2261,36.089,36.1264,200800.0
2008-06-26 15:50:00,57.97,57.98,57.72,57.83,128800.0,36.1264,36.1326,35.9706,36.0391,128800.0
2008-06-26 15:55:00,57.83,57.95,57.8,57.82,160900.0,36.0391,36.1139,36.0204,36.0329,160900.0
2008-06-27 09:30:00,58.05,58.45,57.84,58.24,49000.0,36.1762,36.4255,36.0454,36.2946,49000.0
2008-06-27 09:35:00,58.22,58.22,57.6,57.88,43700.0,36.2822,36.2822,35.8958,36.0703,43700.0
2008-06-27 09:40:00,57.93,57.94,57.59,57.7,67200.0,36.1014,36.1077,35.8896,35.9581,67200.0
2008-06-27 09:45:00,57.72,58.19,57.64,58.05,90900.0,35.9706,36.2635,35.9207,36.1762,90900.0
2008-06-27 09:50:00,58.04,58.4,57.87,58.18,48700.0,36.17,36.3943,36.0641,36.2572,48700.0
2008-06-27 09:55:00,58.17,58.5,57.92,58.45,66300.0,36.251,36.4567,36.0952,36.4255,66300.0
2008-06-27 10:00:00,58.45,58.6,58.21,58.6,69400.0,36.4255,36.519,36.2759,36.519,69400.0
2008-06-27 10:05:00,58.6,58.6,58.21,58.53,52900.0,36.519,36.519,36.2759,36.4754,52900.0
2008-06-27 10:10:00,58.49,58.69,58.27,58.41,43300.0,36.4504,36.5751,36.3133,36.4006,43300.0
2008-06-27 10:15:00,58.35,58.52,58.28,58.39,36100.0,36.3632,36.4691,36.3196,36.3881,36100.0
2008-06-27 10:20:00,58.4,58.51,58.36,58.5,58600.0,36.3943,36.4629,36.3694,36.4567,58600.0
2008-06-27 10:25:00,58.5,58.54,58.33,58.37,38000.0,36.4567,36.4816,36.3507,36.3757,38000.0
2008-06-27 10:30:00,58.36,58.83,58.32,58.64,68800.0,36.3694,36.6623,36.3445,36.5439,68800.0
2008-06-27 10:35:00,58.61,58.63,58.39,58.5,44600.0,36.5252,36.5377,36.3881,36.4567,44600.0
2008-06-27 10:40:00,58.52,58.56,58.27,58.35,44500.0,36.4691,36.4941,36.3133,36.3632,44500.0
2008-06-27 10:45:00,58.3,58.38,58.04,58.05,26700.0,36.332,36.3819,36.17,36.1762,26700.0
2008-06-27 10:50:00,58.05,58.2,57.97,58.2,30700.0,36.1762,36.2697,36.1264,36.2697,30700.0
2008-06-27 10:55:00,58.17,58.4,58.09,58.27,44900.0,36.251,36.3943,36.2012,36.3133,44900.0
2008-06-27 11:00:00,58.25,58.3,58.08,58.2,32800.0,36.3009,36.332,36.1949,36.2697,32800.0
2008-06-27 11:05:00,58.23,58.39,58.2,58.36,25100.0,36.2884,36.3881,36.2697,36.3694,25100.0
2008-06-27 11:10:00,58.36,58.4,58.26,58.31,33100.0,36.3694,36.3943,36.3071,36.3383,33100.0
2008-06-27 11:15:00,58.31,58.4,58.2,58.34,20400.0,36.3383,36.3943,36.2697,36.357,20400.0
2008-06-27 11:20:00,58.33,58.39,58.23,58.36,15400.0,36.3507,36.3881,36.2884,36.3694,15400.0
2008-06-27 11:25:00,58.4,58.45,58.26,58.33,37200.0,36.3943,36.4255,36.3071,36.3507,37200.0
2008-06-27 11:30:00,58.33,58.34,58.21,58.33,34900.0,36.3507,36.357,36.2759,36.3507,34900.0
2008-06-27 11:35:00,58.34,58.35,58.19,58.22,12400.0,36.357,36.3632,36.2635,36.2822,12400.0
2008-06-27 11:40:00,58.22,58.22,58.12,58.17,21800.0,36.2822,36.2822,36.2199,36.251,21800.0
2008-06-27 11:45:00,58.19,58.31,58.17,58.3,32300.0,36.2635,36.3383,36.251,36.332,32300.0
2008-06-27 11:50:00,58.3,58.3,58.15,58.15,22700.0,36.332,36.332,36.2385,36.2385,22700.0
2008-06-27 11:55:00,58.15,58.15,58.03,58.11,18200.0,36.2385,36.2385,36.1638,36.2136,18200.0
2008-06-27 12:00:00,58.1,58.29,58.06,58.13,29000.0,36.2074,36.3258,36.1825,36.2261,29000.0
2008-06-27 12:05:00,58.15,58.39,58.12,58.36,24100.0,36.2385,36.3881,36.2199,36.3694,24100.0
2008-06-27 12:10:00,58.38,58.4,58.17,58.33,25000.0,36.3819,36.3943,36.251,36.3507,25000.0
2008-06-27 12:15:00,58.31,58.37,58.19,58.35,12900.0,36.3383,36.3757,36.2635,36.3632,12900.0
2008-06-27 12:20:00,58.33,58.39,58.31,58.36,32300.0,36.3507,36.3881,36.3383,36.3694,32300.0
2008-06-27 12:25:00,58.37,58.42,58.34,58.34,17900.0,36.3757,36.4068,36.357,36.357,17900.0
2008-06-27 12:30:00,58.34,58.42,58.12,58.17,28900.0,36.357,36.4068,36.2199,36.251,28900.0
2008-06-27 12:35:00,58.15,58.21,58.07,58.09,57600.0,36.2385,36.2759,36.1887,36.2012,57600.0
2008-06-27 12:40:00,58.1,58.15,57.9,58.06,32800.0,36.2074,36.2385,36.0828,36.1825,32800.0
2008-06-27 12:45:00,58.05,58.06,57.88,58.01,23000.0,36.1762,36.1825,36.0703,36.1513,23000.0
2008-06-27 12:50:00,58.0,58.4,57.99,58.39,44200.0,36.1451,36.3943,36.1388,36.3881,44200.0
2008-06-27 12:55:00,58.35,58.41,58.2,58.32,45000.0,36.3632,36.4006,36.2697,36.3445,45000.0
2008-06-27 13:00:00,58.3,58.33,58.17,58.21,32900.0,36.332,36.3507,36.251,36.2759,32900.0
2008-06-27 13:05:00,58.2,58.29,58.01,58.09,30000.0,36.2697,36.3258,36.1513,36.2012,30000.0
2008-06-27 13:10:00,58.09,58.14,58.0,58.01,43400.0,36.2012,36.2323,36.1451,36.1513,43400.0
2008-06-27 13:15:00,58.03,58.18,58.01,58.01,17200.0,36.1638,36.2572,36.1513,36.1513,17200.0
2008-06-27 13:20:00,58.03,58.11,57.92,58.05,41500.0,36.1638,36.2136,36.0952,36.1762,41500.0
2008-06-27 13:25:00,58.03,58.19,57.99,58.0,35700.0,36.1638,36.2635,36.1388,36.1451,35700.0
2008-06-27 13:30:00,58.0,58.04,57.84,57.92,31500.0,36.1451,36.17,36.0454,36.0952,31500.0
2008-06-27 13:35:00,57.91,57.92,57.75,57.89,39400.0,36.089,36.0952,35.9893,36.0765,39400.0
2008-06-27 13:40:00,57.89,57.91,57.65,57.69,31900.0,36.0765,36.089,35.927,35.9519,31900.0
2008-06-27 13:45:00,57.69,57.78,57.6,57.6,35400.0,35.9519,36.008,35.8958,35.8958,35400.0
2008-06-27 13:50:00,57.62,57.95,57.62,57.89,43600.0,35.9083,36.1139,35.9083,36.0765,43600.0
2008-06-27 13:55:00,57.95,58.23,57.9,58.11,32600.0,36.1139,36.2884,36.0828,36.2136,32600.0
2008-06-27 14:00:00,58.12,58.17,57.89,58.1,38700.0,36.2199,36.251,36.0765,36.2074,38700.0
2008-06-27 14:05:00,58.13,58.29,58.1,58.22,29500.0,36.2261,36.3258,36.2074,36.2822,29500.0
2008-06-27 14:10:00,58.19,58.26,57.94,58.03,34200.0,36.2635,36.3071,36.1077,36.1638,34200.0
2008-06-27 14:15:00,58.02,58.27,57.99,57.99,36900.0,36.1575,36.3133,36.1388,36.1388,36900.0
2008-06-27 14:20:00,57.99,58.16,57.84,58.04,37300.0,36.1388,36.2448,36.0454,36.17,37300.0
2008-06-27 14:25:00,58.01,58.39,57.95,58.2,48500.0,36.1513,36.3881,36.1139,36.2697,48500.0
2008-06-27 14:30:00,58.23,58.51,58.18,58.23,43000.0,36.2884,36.4629,36.2572,36.2884,43000.0
2008-06-27 14:35:00,58.2,58.25,58.08,58.2,20200.0,36.2697,36.3009,36.1949,36.2697,20200.0
2008-06-27 14:40:00,58.19,58.25,57.97,58.0,27600.0,36.2635,36.3009,36.1264,36.1451,27600.0
2008-06-27 14:45:00,58.0,58.29,57.92,58.27,40700.0,36.1451,36.3258,36.0952,36.3133,40700.0
2008-06-27 14:50:00,58.26,58.26,58.11,58.18,24800.0,36.3071,36.3071,36.2136,36.2572,24800.0
2008-06-27 14:55:00,58.18,58.31,57.95,58.31,28300.0,36.2572,36.3383,36.1139,36.3383,28300.0
2008-06-27 15:00:00,58.27,58.33,58.04,58.06,33400.0,36.3133,36.3507,36.17,36.1825,33400.0
2008-06-27 15:05:00,58.04,58.18,57.93,58.12,38400.0,36.17,36.2572,36.1014,36.2199,38400.0
2008-06-27 15:10:00,58.16,58.26,58.05,58.12,43700.0,36.2448,36.3071,36.1762,36.2199,43700.0
2008-06-27 15:15:00,58.11,58.13,58.02,58.08,28900.0,36.2136,36.2261,36.1575,36.1949,28900.0
2008-06-27 15:20:00,58.05,58.12,58.02,58.02,35700.0,36.1762,36.2199,36.1575,36.1575,35700.0
2008-06-27 15:25:00,58.02,58.04,57.77,57.9,49700.0,36.1575,36.17,36.0017,36.0828,49700.0
2008-06-27 15:30:00,57.88,57.97,57.76,57.82,40700.0,36.0703,36.1264,35.9955,36.0329,40700.0
2008-06-27 15:35:00,57.83,58.06,57.82,57.92,46400.0,36.0391,36.1825,36.0329,36.0952,46400.0
2008-06-27 15:40:00,57.91,58.3,57.86,58.15,75000.0,36.089,36.332,36.0578,36.2385,75000.0
2008-06-27 15:45:00,58.15,58.2,57.83,58.02,98400.0,36.2385,36.2697,36.0391,36.1575,98400.0
2008-06-27 15:50:00,58.03,58.13,57.88,57.99,74800.0,36.1638,36.2261,36.0703,36.1388,74800.0
2008-06-27 15:55:00,58.01,58.01,57.87,58.0,64500.0,36.1513,36.1513,36.0641,36.1451,64500.0
2008-06-30 09:30:00,58.21,58.21,57.58,57.67,52600.0,36.2759,36.2759,35.8833,35.9394,52600.0
2008-06-30 09:35:00,57.67,57.76,57.34,57.43,39300.0,35.9394,35.9955,35.7338,35.7899,39300.0
2008-06-30 09:40:00,57.42,57.72,57.39,57.63,33700.0,35.7836,35.9706,35.7649,35.9145,33700.0
2008-06-30 09:45:00,57.64,57.7,57.25,57.28,33000.0,35.9207,35.9581,35.6777,35.6964,33000.0
2008-06-30 09:50:00,57.29,57.35,57.07,57.19,44200.0,35.7026,35.74,35.5655,35.6403,44200.0
2008-06-30 09:55:00,57.2,57.21,56.83,56.91,29800.0,35.6465,35.6528,35.4159,35.4658,29800.0
2008-06-30 10:00:00,56.86,57.09,56.83,57.01,66500.0,35.4346,35.578,35.4159,35.5281,66500.0
2008-06-30 10:05:00,56.91,57.49,56.83,57.41,64100.0,35.4658,35.8272,35.4159,35.7774,64100.0
2008-06-30 10:10:00,57.38,57.63,57.29,57.5,67800.0,35.7587,35.9145,35.7026,35.8335,67800.0
2008-06-30 10:15:00,57.49,57.49,57.04,57.17,43200.0,35.8272,35.8272,35.5468,35.6278,43200.0
2008-06-30 10:20:00,57.17,57.5,57.17,57.46,37500.0,35.6278,35.8335,35.6278,35.8085,37500.0
2008-06-30 10:25:00,57.43,57.74,57.34,57.48,56300.0,35.7899,35.983,35.7338,35.821,56300.0
2008-06-30 10:30:00,57.45,57.63,57.15,57.24,44500.0,35.8023,35.9145,35.6154,35.6714,44500.0
2008-06-30 10:35:00,57.28,57.36,57.13,57.15,32700.0,35.6964,35.7462,35.6029,35.6154,32700.0
2008-06-30 10:40:00,57.15,57.23,57.08,57.14,30400.0,35.6154,35.6652,35.5717,35.6091,30400.0
2008-06-30 10:45:00,57.14,57.28,56.98,57.24,30800.0,35.6091,35.6964,35.5094,35.6714,30800.0
2008-06-30 10:50:00,57.22,57.48,57.19,57.43,44000.0,35.659,35.821,35.6403,35.7899,44000.0
2008-06-30 10:55:00,57.41,57.57,57.4,57.57,34800.0,35.7774,35.8771,35.7712,35.8771,34800.0
2008-06-30 11:00:00,57.52,57.59,57.42,57.56,34000.0,35.8459,35.8896,35.7836,35.8709,34000.0
2008-06-30 11:05:00,57.57,57.58,57.19,57.2,39000.0,35.8771,35.8833,35.6403,35.6465,39000.0
2008-06-30 11:10:00,57.22,57.67,57.22,57.63,48500.0,35.659,35.9394,35.659,35.9145,48500.0
2008-06-30 11:15:00,57.65,57.87,57.55,57.81,71000.0,35.927,36.0641,35.8646,36.0267,71000.0
2008-06-30 11:20:00,57.85,58.0,57.63,57.94,60500.0,36.0516,36.1451,35.9145,36.1077,60500.0
2008-06-30 11:25:00,57.93,58.2,57.82,58.15,53800.0,36.1014,36.2697,36.0329,36.2385,53800.0
2008-06-30 11:30:00,58.14,58.15,57.76,57.92,70600.0,36.2323,36.2385,35.9955,36.0952,70600.0
2008-06-30 11:35:00,57.95,58.06,57.79,57.85,51300.0,36.1139,36.1825,36.0142,36.0516,51300.0
2008-06-30 11:40:00,57.87,57.97,57.69,57.69,25200.0,36.0641,36.1264,35.9519,35.9519,25200.0
2008-06-30 11:45:00,57.7,57.73,57.47,57.55,30900.0,35.9581,35.9768,35.8148,35.8646,30900.0
2008-06-30 11:50:00,57.57,57.71,57.43,57.63,47100.0,35.8771,35.9643,35.7899,35.9145,47100.0
2008-06-30 11:55:00,57.61,57.8,57.61,57.73,22300.0,35.902,36.0204,35.902,35.9768,22300.0
2008-06-30 12:00:00,57.73,57.84,57.67,57.68,27100.0,35.9768,36.0454,35.9394,35.9456,27100.0
2008-06-30 12:05:00,57.7,58.13,57.7,58.12,26400.0,35.9581,36.2261,35.9581,36.2199,26400.0
2008-06-30 12:10:00,58.09,58.34,58.08,58.19,41500.0,36.2012,36.357,36.1949,36.2635,41500.0
2008-06-30 12:15:00,58.18,58.34,58.12,58.3,29200.0,36.2572,36.357,36.2199,36.332,29200.0
2008-06-30 12:20:00,58.32,58.43,58.25,58.39,29700.0,36.3445,36.413,36.3009,36.3881,29700.0
2008-06-30 12:25:00,58.37,58.4,58.24,58.38,16600.0,36.3757,36.3943,36.2946,36.3819,16600.0
2008-06-30 12:30:00,58.39,58.4,58.04,58.09,20700.0,36.3881,36.3943,36.17,36.2012,20700.0
2008-06-30 12:35:00,58.13,58.13,57.98,58.02,26100.0,36.2261,36.2261,36.1326,36.1575,26100.0
2008-06-30 12:40:00,58.01,58.11,58.0,58.03,13200.0,36.1513,36.2136,36.1451,36.1638,13200.0
2008-06-30 12:45:00,58.03,58.31,58.02,58.18,19400.0,36.1638,36.3383,36.1575,36.2572,19400.0
2008-06-30 12:50:00,58.19,58.25,58.03,58.04,19500.0,36.2635,36.3009,36.1638,36.17,19500.0
2008-06-30 12:55:00,58.06,58.09,58.0,58.07,29700.0,36.1825,36.2012,36.1451,36.1887,29700.0
2008-06-30 13:00:00,58.06,58.07,58.0,58.05,20100.0,36.1825,36.1887,36.1451,36.1762,20100.0
2008-06-30 13:05:00,58.06,58.06,57.93,57.94,37300.0,36.1825,36.1825,36.1014,36.1077,37300.0
2008-06-30 13:10:00,57.93,57.93,57.74,57.89,31300.0,36.1014,36.1014,35.983,36.0765,31300.0
2008-06-30 13:15:00,57.89,57.91,57.8,57.82,9500.0,36.0765,36.089,36.0204,36.0329,9500.0
2008-06-30 13:20:00,57.87,57.87,57.69,57.77,23500.0,36.0641,36.0641,35.9519,36.0017,23500.0
2008-06-30 13:25:00,57.78,57.78,57.51,57.58,36400.0,36.008,36.008,35.8397,35.8833,36400.0
2008-06-30 13:30:00,57.55,57.75,57.55,57.61,17000.0,35.8646,35.9893,35.8646,35.902,17000.0
2008-06-30 13:35:00,57.61,57.63,57.3,57.48,39600.0,35.902,35.9145,35.7088,35.821,39600.0
2008-06-30 13:40:00,57.47,57.47,57.3,57.38,26100.0,35.8148,35.8148,35.7088,35.7587,26100.0
2008-06-30 13:45:00,57.39,57.52,57.33,57.39,16900.0,35.7649,35.8459,35.7275,35.7649,16900.0
2008-06-30 13:50:00,57.39,57.39,57.15,57.2,43000.0,35.7649,35.7649,35.6154,35.6465,43000.0
2008-06-30 13:55:00,57.2,57.5,57.2,57.48,19400.0,35.6465,35.8335,35.6465,35.821,19400.0
2008-06-30 14:00:00,57.51,57.59,57.43,57.55,28800.0,35.8397,35.8896,35.7899,35.8646,28800.0
2008-06-30 14:05:00,57.53,57.58,57.42,57.58,23500.0,35.8522,35.8833,35.7836,35.8833,23500.0
2008-06-30 14:10:00,57.58,57.62,57.49,57.57,11700.0,35.8833,35.9083,35.8272,35.8771,11700.0
2008-06-30 14:15:00,57.57,57.62,57.49,57.49,17700.0,35.8771,35.9083,35.8272,35.8272,17700.0
2008-06-30 14:20:00,57.5,57.64,57.41,57.56,23600.0,35.8335,35.9207,35.7774,35.8709,23600.0
2008-06-30 14:25:00,57.54,57.64,57.49,57.61,13500.0,35.8584,35.9207,35.8272,35.902,13500.0
2008-06-30 14:30:00,57.6,57.6,57.43,57.46,10700.0,35.8958,35.8958,35.7899,35.8085,10700.0
2008-06-30 14:35:00,57.48,57.49,57.34,57.43,14600.0,35.821,35.8272,35.7338,35.7899,14600.0
2008-06-30 14:40:00,57.41,57.46,57.29,57.39,27800.0,35.7774,35.8085,35.7026,35.7649,27800.0
2008-06-30 14:45:00,57.35,57.45,57.3,57.36,28900.0,35.74,35.8023,35.7088,35.7462,28900.0
2008-06-30 14:50:00,57.36,57.52,57.36,57.52,20800.0,35.7462,35.8459,35.7462,35.8459,20800.0
2008-06-30 14:55:00,57.49,57.5,57.37,57.42,26000.0,35.8272,35.8335,35.7525,35.7836,26000.0
2008-06-30 15:00:00,57.42,57.46,57.34,57.43,36300.0,35.7836,35.8085,35.7338,35.7899,36300.0
2008-06-30 15:05:00,57.45,57.47,57.37,57.43,53400.0,35.8023,35.8148,35.7525,35.7899,53400.0
2008-06-30 15:10:00,57.43,57.55,57.38,57.44,36100.0,35.7899,35.8646,35.7587,35.7961,36100.0
2008-06-30 15:15:00,57.44,57.64,57.37,57.64,52900.0,35.7961,35.9207,35.7525,35.9207,52900.0
2008-06-30 15:20:00,57.66,57.82,57.57,57.81,49200.0,35.9332,36.0329,35.8771,36.0267,49200.0
2008-06-30 15:25:00,57.82,57.82,57.66,57.7,33500.0,36.0329,36.0329,35.9332,35.9581,33500.0
2008-06-30 15:30:00,57.7,57.7,57.45,57.48,34400.0,35.9581,35.9581,35.8023,35.821,34400.0
2008-06-30 15:35:00,57.48,57.66,57.44,57.62,70400.0,35.821,35.9332,35.7961,35.9083,70400.0
2008-06-30 15:40:00,57.62,57.63,57.48,57.5,91900.0,35.9083,35.9145,35.821,35.8335,91900.0
2008-06-30 15:45:00,57.48,57.49,57.08,57.12,114600.0,35.821,35.8272,35.5717,35.5967,114600.0
2008-06-30 15:50:00,57.12,57.15,57.0,57.08,111900.0,35.5967,35.6154,35.5219,35.5717,111900.0
2008-06-30 15:55:00,57.08,57.1,56.97,57.04,166600.0,35.5717,35.5842,35.5032,35.5468,166600.0
2008-07-01 09:30:00,56.49,56.94,56.31,56.94,65900.0,35.2041,35.4845,35.0919,35.4845,65900.0
2008-07-01 09:35:00,56.9,57.44,56.67,57.15,62000.0,35.4596,35.7961,35.3162,35.6154,62000.0
2008-07-01 09:40:00,57.16,57.64,57.08,57.15,43900.0,35.6216,35.9207,35.5717,35.6154,43900.0
2008-07-01 09:45:00,57.12,58.2,57.12,57.76,89300.0,35.5967,36.2697,35.5967,35.9955,89300.0
2008-07-01 09:50:00,57.72,58.02,57.62,57.78,71000.0,35.9706,36.1575,35.9083,36.008,71000.0
2008-07-01 09:55:00,57.77,58.01,57.77,57.79,43100.0,36.0017,36.1513,36.0017,36.0142,43100.0
2008-07-01 10:00:00,57.81,58.37,57.81,58.11,93500.0,36.0267,36.3757,36.0267,36.2136,93500.0
2008-07-01 10:05:00,58.12,58.14,57.49,57.58,72400.0,36.2199,36.2323,35.8272,35.8833,72400.0
2008-07-01 10:10:00,57.56,57.86,57.3,57.49,70000.0,35.8709,36.0578,35.7088,35.8272,70000.0
2008-07-01 10:15:00,57.47,57.64,57.4,57.4,86700.0,35.8148,35.9207,35.7712,35.7712,86700.0
2008-07-01 10:20:00,57.42,57.5,57.21,57.26,85200.0,35.7836,35.8335,35.6528,35.6839,85200.0
2008-07-01 10:25:00,57.26,57.27,57.03,57.19,76700.0,35.6839,35.6901,35.5406,35.6403,76700.0
2008-07-01 10:30:00,57.17,57.38,57.17,57.38,116400.0,35.6278,35.7587,35.6278,35.7587,116400.0
2008-07-01 10:35:00,57.36,57.5,57.35,57.43,181100.0,35.7462,35.8335,35.74,35.7899,181100.0
2008-07-01 10:40:00,57.42,57.44,57.14,57.35,60200.0,35.7836,35.7961,35.6091,35.74,60200.0
2008-07-01 10:45:00,57.33,57.33,57.0,57.08,121500.0,35.7275,35.7275,35.5219,35.5717,121500.0
2008-07-01 10:50:00,57.12,57.2,56.95,57.11,82200.0,35.5967,35.6465,35.4907,35.5904,82200.0
2008-07-01 10:55:00,57.09,57.19,57.0,57.09,48600.0,35.578,35.6403,35.5219,35.578,48600.0
2008-07-01 11:00:00,57.12,57.26,57.06,57.11,78400.0,35.5967,35.6839,35.5593,35.5904,78400.0
2008-07-01 11:05:00,57.1,57.21,56.84,56.89,33800.0,35.5842,35.6528,35.4222,35.4533,33800.0
2008-07-01 11:10:00,56.9,57.2,56.85,57.19,38600.0,35.4596,35.6465,35.4284,35.6403,38600.0
2008-07-01 11:15:00,57.21,57.21,56.56,56.56,70100.0,35.6528,35.6528,35.2477,35.2477,70100.0
2008-07-01 11:20:00,56.58,56.69,56.28,56.32,73500.0,35.2601,35.3287,35.0732,35.0981,73500.0
2008-07-01 11:25:00,56.31,56.49,56.23,56.33,62400.0,35.0919,35.2041,35.042,35.1043,62400.0
2008-07-01 11:30:00,56.33,56.53,56.22,56.47,44500.0,35.1043,35.229,35.0358,35.1916,44500.0
2008-07-01 11:35:00,56.42,56.42,56.22,56.34,43300.0,35.1604,35.1604,35.0358,35.1106,43300.0
2008-07-01 11:40:00,56.33,56.43,56.24,56.24,35600.0,35.1043,35.1667,35.0483,35.0483,35600.0
2008-07-01 11:45:00,56.22,56.38,56.21,56.38,36100.0,35.0358,35.1355,35.0296,35.1355,36100.0
2008-07-01 11:50:00,56.38,56.45,56.02,56.08,51200.0,35.1355,35.1791,34.9112,34.9485,51200.0
2008-07-01 11:55:00,56.09,56.13,55.75,55.81,78500.0,34.9548,34.9797,34.7429,34.7803,78500.0
2008-07-01 12:00:00,55.78,55.9,55.68,55.86,88300.0,34.7616,34.8364,34.6993,34.8114,88300.0
2008-07-01 12:05:00,55.86,56.11,55.8,56.03,36100.0,34.8114,34.9672,34.7741,34.9174,36100.0
2008-07-01 12:10:00,56.03,56.03,55.49,55.59,76000.0,34.9174,34.9174,34.5809,34.6432,76000.0
2008-07-01 12:15:00,55.62,55.67,55.4,55.66,62900.0,34.6619,34.693,34.5248,34.6868,62900.0
2008-07-01 12:20:00,55.68,55.79,55.42,55.47,55700.0,34.6993,34.7678,34.5372,34.5684,55700.0
2008-07-01 12:25:00,55.48,55.61,55.4,55.53,53700.0,34.5746,34.6556,34.5248,34.6058,53700.0
2008-07-01 12:30:00,55.58,55.72,55.49,55.6,51800.0,34.6369,34.7242,34.5809,34.6494,51800.0
2008-07-01 12:35:00,55.63,55.89,55.62,55.83,43900.0,34.6681,34.8301,34.6619,34.7927,43900.0
2008-07-01 12:40:00,55.83,55.84,55.57,55.65,25400.0,34.7927,34.799,34.6307,34.6806,25400.0
2008-07-01 12:45:00,55.64,56.04,55.62,55.98,51100.0,34.6743,34.9236,34.6619,34.8862,51100.0
2008-07-01 12:50:00,56.0,56.07,55.78,56.06,36000.0,34.8987,34.9423,34.7616,34.9361,36000.0
2008-07-01 12:55:00,56.06,56.12,55.92,56.01,36200.0,34.9361,34.9735,34.8488,34.9049,36200.0
2008-07-01 13:00:00,56.03,56.29,56.01,56.11,44000.0,34.9174,35.0794,34.9049,34.9672,44000.0
2008-07-01 13:05:00,56.11,56.19,55.92,55.92,43700.0,34.9672,35.0171,34.8488,34.8488,43700.0
2008-07-01 13:10:00,55.93,56.12,55.85,56.05,47200.0,34.8551,34.9735,34.8052,34.9298,47200.0
2008-07-01 13:15:00,56.06,56.24,56.06,56.1,32300.0,34.9361,35.0483,34.9361,34.961,32300.0
2008-07-01 13:20:00,56.1,56.37,56.07,56.16,39100.0,34.961,35.1293,34.9423,34.9984,39100.0
2008-07-01 13:25:00,56.19,56.22,55.99,56.17,22000.0,35.0171,35.0358,34.8925,35.0046,22000.0
2008-07-01 13:30:00,56.13,56.26,55.98,56.17,21300.0,34.9797,35.0607,34.8862,35.0046,21300.0
2008-07-01 13:35:00,56.18,56.23,56.0,56.07,17500.0,35.0109,35.042,34.8987,34.9423,17500.0
2008-07-01 13:40:00,56.05,56.18,55.86,55.95,25200.0,34.9298,35.0109,34.8114,34.8675,25200.0
2008-07-01 13:45:00,55.96,56.28,55.9,56.23,35700.0,34.8738,35.0732,34.8364,35.042,35700.0
2008-07-01 13:50:00,56.23,56.5,56.22,56.43,70900.0,35.042,35.2103,35.0358,35.1667,70900.0
2008-07-01 13:55:00,56.41,56.65,56.35,56.39,63600.0,35.1542,35.3038,35.1168,35.1417,63600.0
2008-07-01 14:00:00,56.37,56.84,56.36,56.74,54300.0,35.1293,35.4222,35.123,35.3599,54300.0
2008-07-01 14:05:00,56.73,56.98,56.72,56.85,62000.0,35.3536,35.5094,35.3474,35.4284,62000.0
2008-07-01 14:10:00,56.82,57.25,56.82,57.05,81700.0,35.4097,35.6777,35.4097,35.553,81700.0
2008-07-01 14:15:00,57.04,57.04,56.76,57.0,45600.0,35.5468,35.5468,35.3723,35.5219,45600.0
2008-07-01 14:20:00,56.99,57.14,56.98,57.04,43400.0,35.5156,35.6091,35.5094,35.5468,43400.0
2008-07-01 14:25:00,57.03,57.1,56.76,56.76,48200.0,35.5406,35.5842,35.3723,35.3723,48200.0
2008-07-01 14:30:00,56.77,56.95,56.66,56.93,46600.0,35.3785,35.4907,35.31,35.4783,46600.0
2008-07-01 14:35:00,56.96,57.18,56.9,57.02,51100.0,35.497,35.6341,35.4596,35.5343,51100.0
2008-07-01 14:40:00,57.04,57.37,57.04,57.35,97300.0,35.5468,35.7525,35.5468,35.74,97300.0
2008-07-01 14:45:00,57.35,57.51,57.19,57.22,91900.0,35.74,35.8397,35.6403,35.659,91900.0
2008-07-01 14:50:00,57.24,57.47,57.18,57.47,63400.0,35.6714,35.8148,35.6341,35.8148,63400.0
2008-07-01 14:55:00,57.46,57.64,57.4,57.44,66200.0,35.8085,35.9207,35.7712,35.7961,66200.0
2008-07-01 15:00:00,57.45,57.6,57.27,57.33,76700.0,35.8023,35.8958,35.6901,35.7275,76700.0
2008-07-01 15:05:00,57.33,57.49,57.26,57.45,69500.0,35.7275,35.8272,35.6839,35.8023,69500.0
2008-07-01 15:10:00,57.46,57.47,57.08,57.37,55200.0,35.8085,35.8148,35.5717,35.7525,55200.0
2008-07-01 15:15:00,57.36,57.51,57.14,57.25,55900.0,35.7462,35.8397,35.6091,35.6777,55900.0
2008-07-01 15:20:00,57.21,57.43,57.06,57.43,72000.0,35.6528,35.7899,35.5593,35.7899,72000.0
2008-07-01 15:25:00,57.4,57.41,56.39,57.15,47900.0,35.7712,35.7774,35.1417,35.6154,47900.0
2008-07-01 15:30:00,57.11,57.39,57.06,57.2,53900.0,35.5904,35.7649,35.5593,35.6465,53900.0
2008-07-01 15:35:00,57.21,57.5,57.21,57.46,72100.0,35.6528,35.8335,35.6528,35.8085,72100.0
2008-07-01 15:40:00,57.47,57.5,57.2,57.24,60900.0,35.8148,35.8335,35.6465,35.6714,60900.0
2008-07-01 15:45:00,57.23,57.46,57.14,57.41,68600.0,35.6652,35.8085,35.6091,35.7774,68600.0
2008-07-01 15:50:00,57.41,57.67,57.35,57.58,92600.0,35.7774,35.9394,35.74,35.8833,92600.0
2008-07-01 15:55:00,57.59,57.74,57.47,57.67,129300.0,35.8896,35.983,35.8148,35.9394,129300.0
2008-07-02 09:30:00,57.7,58.26,57.7,58.24,54000.0,35.9581,36.3071,35.9581,36.2946,54000.0
2008-07-02 09:35:00,58.27,58.4,58.05,58.34,42800.0,36.3133,36.3943,36.1762,36.357,42800.0
2008-07-02 09:40:00,58.32,58.35,58.06,58.18,59000.0,36.3445,36.3632,36.1825,36.2572,59000.0
2008-07-02 09:45:00,58.18,58.44,58.1,58.27,129300.0,36.2572,36.4193,36.2074,36.3133,129300.0
2008-07-02 09:50:00,58.29,58.49,58.22,58.37,55200.0,36.3258,36.4504,36.2822,36.3757,55200.0
2008-07-02 09:55:00,58.4,58.78,58.37,58.72,81200.0,36.3943,36.6312,36.3757,36.5938,81200.0
2008-07-02 10:00:00,58.73,58.96,58.72,58.88,52500.0,36.6,36.7433,36.5938,36.6935,52500.0
2008-07-02 10:05:00,58.92,59.03,58.65,58.87,76200.0,36.7184,36.787,36.5501,36.6872,76200.0
2008-07-02 10:10:00,58.88,59.24,58.81,59.21,65600.0,36.6935,36.9178,36.6499,36.8991,65600.0
2008-07-02 10:15:00,59.23,59.24,59.03,59.14,60000.0,36.9116,36.9178,36.787,36.8555,60000.0
2008-07-02 10:20:00,59.15,59.21,59.03,59.08,54600.0,36.8617,36.8991,36.787,36.8181,54600.0
2008-07-02 10:25:00,59.08,59.09,58.73,58.89,65000.0,36.8181,36.8243,36.6,36.6997,65000.0
2008-07-02 10:30:00,58.89,58.98,58.58,58.77,71800.0,36.6997,36.7558,36.5065,36.6249,71800.0
2008-07-02 10:35:00,58.74,58.83,58.55,58.65,68300.0,36.6062,36.6623,36.4878,36.5501,68300.0
2008-07-02 10:40:00,58.68,58.91,58.63,58.81,71700.0,36.5688,36.7122,36.5377,36.6499,71700.0
2008-07-02 10:45:00,58.76,58.95,58.65,58.94,49800.0,36.6187,36.7371,36.5501,36.7309,49800.0
2008-07-02 10:50:00,58.95,58.95,58.66,58.72,48400.0,36.7371,36.7371,36.5564,36.5938,48400.0
2008-07-02 10:55:00,58.74,58.79,58.54,58.62,33400.0,36.6062,36.6374,36.4816,36.5314,33400.0
2008-07-02 11:00:00,58.63,58.63,58.41,58.49,45800.0,36.5377,36.5377,36.4006,36.4504,45800.0
2008-07-02 11:05:00,58.5,58.5,58.15,58.37,112300.0,36.4567,36.4567,36.2385,36.3757,112300.0
2008-07-02 11:10:00,58.37,58.38,58.11,58.13,73900.0,36.3757,36.3819,36.2136,36.2261,73900.0
2008-07-02 11:15:00,58.14,58.27,58.0,58.26,56800.0,36.2323,36.3133,36.1451,36.3071,56800.0
2008-07-02 11:20:00,58.25,58.27,58.1,58.22,43100.0,36.3009,36.3133,36.2074,36.2822,43100.0
2008-07-02 11:25:00,58.23,58.25,57.81,57.84,55400.0,36.2884,36.3009,36.0267,36.0454,55400.0
2008-07-02 11:30:00,57.85,58.0,57.83,57.88,54100.0,36.0516,36.1451,36.0391,36.0703,54100.0
2008-07-02 11:35:00,57.88,58.0,57.84,57.94,50800.0,36.0703,36.1451,36.0454,36.1077,50800.0
2008-07-02 11:40:00,57.95,58.05,57.79,57.79,54300.0,36.1139,36.1762,36.0142,36.0142,54300.0
2008-07-02 11:45:00,57.82,57.96,57.76,57.96,49900.0,36.0329,36.1201,35.9955,36.1201,49900.0
2008-07-02 11:50:00,57.96,57.98,57.8,57.86,49900.0,36.1201,36.1326,36.0204,36.0578,49900.0
2008-07-02 11:55:00,57.87,57.96,57.8,57.86,44000.0,36.0641,36.1201,36.0204,36.0578,44000.0
2008-07-02 12:00:00,57.86,58.18,57.85,58.18,53300.0,36.0578,36.2572,36.0516,36.2572,53300.0
2008-07-02 12:05:00,58.19,58.45,58.12,58.42,53500.0,36.2635,36.4255,36.2199,36.4068,53500.0
2008-07-02 12:10:00,58.42,58.43,58.19,58.27,43200.0,36.4068,36.413,36.2635,36.3133,43200.0
2008-07-02 12:15:00,58.27,58.28,57.92,58.0,39100.0,36.3133,36.3196,36.0952,36.1451,39100.0
2008-07-02 12:20:00,57.97,58.1,57.92,58.08,25200.0,36.1264,36.2074,36.0952,36.1949,25200.0
2008-07-02 12:25:00,58.07,58.08,57.87,57.95,35800.0,36.1887,36.1949,36.0641,36.1139,35800.0
2008-07-02 12:30:00,57.97,58.01,57.85,57.95,34100.0,36.1264,36.1513,36.0516,36.1139,34100.0
2008-07-02 12:35:00,57.95,58.21,57.9,58.2,26600.0,36.1139,36.2759,36.0828,36.2697,26600.0
2008-07-02 12:40:00,58.21,58.38,58.05,58.28,42700.0,36.2759,36.3819,36.1762,36.3196,42700.0
2008-07-02 12:45:00,58.27,58.35,58.21,58.34,28000.0,36.3133,36.3632,36.2759,36.357,28000.0
2008-07-02 12:50:00,58.34,58.45,58.3,58.4,33400.0,36.357,36.4255,36.332,36.3943,33400.0
2008-07-02 12:55:00,58.4,58.45,58.31,58.41,21300.0,36.3943,36.4255,36.3383,36.4006,21300.0
2008-07-02 13:00:00,58.42,58.43,58.16,58.2,28700.0,36.4068,36.413,36.2448,36.2697,28700.0
2008-07-02 13:05:00,58.2,58.21,58.06,58.18,24500.0,36.2697,36.2759,36.1825,36.2572,24500.0
2008-07-02 13:10:00,58.19,58.39,58.18,58.31,22300.0,36.2635,36.3881,36.2572,36.3383,22300.0
2008-07-02 13:15:00,58.3,58.41,58.22,58.41,33500.0,36.332,36.4006,36.2822,36.4006,33500.0
2008-07-02 13:20:00,58.41,58.69,58.37,58.58,63200.0,36.4006,36.5751,36.3757,36.5065,63200.0
2008-07-02 13:25:00,58.59,58.69,58.53,58.61,29500.0,36.5128,36.5751,36.4754,36.5252,29500.0
2008-07-02 13:30:00,58.6,58.62,58.48,58.59,20600.0,36.519,36.5314,36.4442,36.5128,20600.0
2008-07-02 13:35:00,58.59,58.65,58.5,58.63,32500.0,36.5128,36.5501,36.4567,36.5377,32500.0
2008-07-02 13:40:00,58.63,58.74,58.61,58.7,24000.0,36.5377,36.6062,36.5252,36.5813,24000.0
2008-07-02 13:45:00,58.71,58.85,58.55,58.85,32300.0,36.5875,36.6748,36.4878,36.6748,32300.0
2008-07-02 13:50:00,58.85,58.95,58.75,58.95,37400.0,36.6748,36.7371,36.6125,36.7371,37400.0
2008-07-02 13:55:00,58.94,58.96,58.8,58.95,49600.0,36.7309,36.7433,36.6436,36.7371,49600.0
2008-07-02 14:00:00,58.95,58.95,58.77,58.83,34100.0,36.7371,36.7371,36.6249,36.6623,34100.0
2008-07-02 14:05:00,58.84,58.84,58.52,58.52,40300.0,36.6686,36.6686,36.4691,36.4691,40300.0
2008-07-02 14:10:00,58.53,58.71,58.51,58.56,34000.0,36.4754,36.5875,36.4629,36.4941,34000.0
2008-07-02 14:15:00,58.56,58.71,58.47,58.52,41100.0,36.4941,36.5875,36.438,36.4691,41100.0
2008-07-02 14:20:00,58.52,58.53,58.38,58.48,50700.0,36.4691,36.4754,36.3819,36.4442,50700.0
2008-07-02 14:25:00,58.46,58.46,58.07,58.14,73600.0,36.4317,36.4317,36.1887,36.2323,73600.0
2008-07-02 14:30:00,58.14,58.38,58.14,58.3,43400.0,36.2323,36.3819,36.2323,36.332,43400.0
2008-07-02 14:35:00,58.29,58.32,58.11,58.15,47100.0,36.3258,36.3445,36.2136,36.2385,47100.0
2008-07-02 14:40:00,58.15,58.34,58.1,58.28,29300.0,36.2385,36.357,36.2074,36.3196,29300.0
2008-07-02 14:45:00,58.28,58.32,58.09,58.11,38800.0,36.3196,36.3445,36.2012,36.2136,38800.0
2008-07-02 14:50:00,58.09,58.15,57.95,57.95,35100.0,36.2012,36.2385,36.1139,36.1139,35100.0
2008-07-02 14:55:00,57.92,58.11,57.85,57.96,41800.0,36.0952,36.2136,36.0516,36.1201,41800.0
2008-07-02 15:00:00,57.97,57.99,57.75,57.92,35300.0,36.1264,36.1388,35.9893,36.0952,35300.0
2008-07-02 15:05:00,57.89,58.02,57.71,57.75,43000.0,36.0765,36.1575,35.9643,35.9893,43000.0
2008-07-02 15:10:00,57.74,57.95,57.67,57.79,51500.0,35.983,36.1139,35.9394,36.0142,51500.0
2008-07-02 15:15:00,57.79,57.97,57.69,57.69,52200.0,36.0142,36.1264,35.9519,35.9519,52200.0
2008-07-02 15:20:00,57.71,57.79,57.63,57.63,45400.0,35.9643,36.0142,35.9145,35.9145,45400.0
2008-07-02 15:25:00,57.63,57.78,57.59,57.63,59200.0,35.9145,36.008,35.8896,35.9145,59200.0
2008-07-02 15:30:00,57.64,57.66,57.36,57.41,71500.0,35.9207,35.9332,35.7462,35.7774,71500.0
2008-07-02 15:35:00,57.42,57.55,57.32,57.49,47200.0,35.7836,35.8646,35.7213,35.8272,47200.0
2008-07-02 15:40:00,57.48,57.48,57.18,57.23,94600.0,35.821,35.821,35.6341,35.6652,94600.0
2008-07-02 15:45:00,57.22,57.28,57.08,57.11,115900.0,35.659,35.6964,35.5717,35.5904,115900.0
2008-07-02 15:50:00,57.11,57.2,57.02,57.09,112900.0,35.5904,35.6465,35.5343,35.578,112900.0
2008-07-02 15:55:00,57.07,57.25,57.02,57.03,109200.0,35.5655,35.6777,35.5343,35.5406,109200.0
2008-07-03 09:30:00,57.4,58.15,57.4,58.0,77100.0,35.7712,36.2385,35.7712,36.1451,77100.0
2008-07-03 09:35:00,57.93,58.0,57.43,57.59,39900.0,36.1014,36.1451,35.7899,35.8896,39900.0
2008-07-03 09:40:00,57.59,57.99,57.12,57.15,54000.0,35.8896,36.1388,35.5967,35.6154,54000.0
2008-07-03 09:45:00,57.14,57.19,56.29,56.48,86700.0,35.6091,35.6403,35.0794,35.1978,86700.0
2008-07-03 09:50:00,56.43,56.54,56.02,56.52,103700.0,35.1667,35.2352,34.9112,35.2227,103700.0
2008-07-03 09:55:00,56.5,56.65,56.22,56.28,49300.0,35.2103,35.3038,35.0358,35.0732,49300.0
2008-07-03 10:00:00,56.27,56.27,55.92,56.22,91300.0,35.067,35.067,34.8488,35.0358,91300.0
2008-07-03 10:05:00,56.23,56.68,56.23,56.42,70200.0,35.042,35.3225,35.042,35.1604,70200.0
2008-07-03 10:10:00,56.38,56.42,56.06,56.1,65300.0,35.1355,35.1604,34.9361,34.961,65300.0
2008-07-03 10:15:00,56.12,56.45,55.87,56.36,57500.0,34.9735,35.1791,34.8177,35.123,57500.0
2008-07-03 10:20:00,56.37,56.66,56.1,56.18,50400.0,35.1293,35.31,34.961,35.0109,50400.0
2008-07-03 10:25:00,56.24,56.62,56.16,56.5,60100.0,35.0483,35.2851,34.9984,35.2103,60100.0
2008-07-03 10:30:00,56.46,56.6,56.18,56.19,75100.0,35.1854,35.2726,35.0109,35.0171,75100.0
2008-07-03 10:35:00,56.2,56.62,56.08,56.57,71900.0,35.0233,35.2851,34.9485,35.2539,71900.0
2008-07-03 10:40:00,56.55,56.66,56.35,56.42,41100.0,35.2414,35.31,35.1168,35.1604,41100.0
2008-07-03 10:45:00,56.44,56.53,56.12,56.42,39000.0,35.1729,35.229,34.9735,35.1604,39000.0
2008-07-03 10:50:00,56.44,56.55,56.28,56.5,60800.0,35.1729,35.2414,35.0732,35.2103,60800.0
2008-07-03 10:55:00,56.51,56.51,56.02,56.04,33000.0,35.2165,35.2165,34.9112,34.9236,33000.0
2008-07-03 11:00:00,56.01,56.4,56.01,56.13,42700.0,34.9049,35.148,34.9049,34.9797,42700.0
2008-07-03 11:05:00,56.15,56.36,56.02,56.36,50000.0,34.9922,35.123,34.9112,35.123,50000.0
2008-07-03 11:10:00,56.3,56.39,56.11,56.26,26900.0,35.0856,35.1417,34.9672,35.0607,26900.0
2008-07-03 11:15:00,56.25,56.27,55.99,56.22,41200.0,35.0545,35.067,34.8925,35.0358,41200.0
2008-07-03 11:20:00,56.22,56.23,55.92,55.99,31800.0,35.0358,35.042,34.8488,34.8925,31800.0
2008-07-03 11:25:00,55.98,56.3,55.96,56.25,32800.0,34.8862,35.0856,34.8738,35.0545,32800.0
2008-07-03 11:30:00,56.26,56.31,56.03,56.15,61600.0,35.0607,35.0919,34.9174,34.9922,61600.0
2008-07-03 11:35:00,56.15,56.17,56.01,56.12,33000.0,34.9922,35.0046,34.9049,34.9735,33000.0
2008-07-03 11:40:00,56.11,56.12,55.96,55.98,42000.0,34.9672,34.9735,34.8738,34.8862,42000.0
2008-07-03 11:45:00,55.98,56.29,55.97,56.2,37900.0,34.8862,35.0794,34.88,35.0233,37900.0
2008-07-03 11:50:00,56.18,56.22,56.04,56.06,24500.0,35.0109,35.0358,34.9236,34.9361,24500.0
2008-07-03 11:55:00,56.05,56.1,55.92,56.06,23400.0,34.9298,34.961,34.8488,34.9361,23400.0
2008-07-03 12:00:00,56.06,56.07,55.91,55.96,48000.0,34.9361,34.9423,34.8426,34.8738,48000.0
2008-07-03 12:05:00,56.01,56.07,55.87,55.88,30200.0,34.9049,34.9423,34.8177,34.8239,30200.0
2008-07-03 12:10:00,55.87,55.93,55.74,55.82,40900.0,34.8177,34.8551,34.7367,34.7865,40900.0
2008-07-03 12:15:00,55.84,55.95,55.82,55.92,25000.0,34.799,34.8675,34.7865,34.8488,25000.0
2008-07-03 12:20:00,55.92,55.94,55.79,55.94,28100.0,34.8488,34.8613,34.7678,34.8613,28100.0
2008-07-03 12:25:00,55.93,55.94,55.81,55.87,29500.0,34.8551,34.8613,34.7803,34.8177,29500.0
2008-07-03 12:30:00,55.87,55.87,55.65,55.69,42300.0,34.8177,34.8177,34.6806,34.7055,42300.0
2008-07-03 12:35:00,55.68,56.0,55.66,55.79,50800.0,34.6993,34.8987,34.6868,34.7678,50800.0
2008-07-03 12:40:00,55.79,55.79,55.65,55.74,55100.0,34.7678,34.7678,34.6806,34.7367,55100.0
2008-07-03 12:45:00,55.74,55.83,55.62,55.82,58900.0,34.7367,34.7927,34.6619,34.7865,58900.0
2008-07-03 12:50:00,55.82,55.83,55.59,55.64,89100.0,34.7865,34.7927,34.6432,34.6743,89100.0
2008-07-03 12:55:00,55.65,55.71,55.53,55.65,79700.0,34.6806,34.718,34.6058,34.6806,79700.0
2008-07-07 09:30:00,55.99,56.48,55.73,55.8,94400.0,34.8925,35.1978,34.7304,34.7741,94400.0
2008-07-07 09:35:00,55.75,56.45,55.71,56.18,51000.0,34.7429,35.1791,34.718,35.0109,51000.0
2008-07-07 09:40:00,56.18,56.24,55.87,56.05,66000.0,35.0109,35.0483,34.8177,34.9298,66000.0
2008-07-07 09:45:00,56.05,56.3,56.03,56.07,60500.0,34.9298,35.0856,34.9174,34.9423,60500.0
2008-07-07 09:50:00,56.06,56.25,55.93,56.05,85200.0,34.9361,35.0545,34.8551,34.9298,85200.0
2008-07-07 09:55:00,56.07,56.24,55.94,56.16,51500.0,34.9423,35.0483,34.8613,34.9984,51500.0
2008-07-07 10:00:00,56.14,56.28,55.81,55.89,52800.0,34.9859,35.0732,34.7803,34.8301,52800.0
2008-07-07 10:05:00,55.88,55.95,55.74,55.82,38700.0,34.8239,34.8675,34.7367,34.7865,38700.0
2008-07-07 10:10:00,55.8,55.97,55.73,55.73,41600.0,34.7741,34.88,34.7304,34.7304,41600.0
2008-07-07 10:15:00,55.75,55.81,55.5,55.51,74900.0,34.7429,34.7803,34.5871,34.5933,74900.0
2008-07-07 10:20:00,55.52,55.76,55.51,55.71,46600.0,34.5996,34.7491,34.5933,34.718,46600.0
2008-07-07 10:25:00,55.71,55.73,55.44,55.59,47700.0,34.718,34.7304,34.5497,34.6432,47700.0
2008-07-07 10:30:00,55.57,55.69,55.5,55.54,41000.0,34.6307,34.7055,34.5871,34.612,41000.0
2008-07-07 10:35:00,55.51,55.55,55.34,55.37,84600.0,34.5933,34.6183,34.4874,34.5061,84600.0
2008-07-07 10:40:00,55.38,55.44,55.26,55.26,41800.0,34.5123,34.5497,34.4375,34.4375,41800.0
2008-07-07 10:45:00,55.26,55.3,55.15,55.16,53300.0,34.4375,34.4625,34.369,34.3752,53300.0
2008-07-07 10:50:00,55.16,55.21,55.01,55.01,54000.0,34.3752,34.4064,34.2817,34.2817,54000.0
2008-07-07 10:55:00,55.01,55.01,54.85,54.96,64900.0,34.2817,34.2817,34.182,34.2506,64900.0
2008-07-07 11:00:00,54.98,55.04,54.84,55.0,79400.0,34.263,34.3004,34.1758,34.2755,79400.0
2008-07-07 11:05:00,54.99,55.02,54.76,54.88,62400.0,34.2693,34.288,34.1259,34.2007,62400.0
2008-07-07 11:10:00,54.9,55.03,54.88,54.99,87800.0,34.2132,34.2942,34.2007,34.2693,87800.0
2008-07-07 11:15:00,54.97,55.04,54.89,55.01,92900.0,34.2568,34.3004,34.2069,34.2817,92900.0
2008-07-07 11:20:00,55.0,55.05,54.83,54.86,77500.0,34.2755,34.3067,34.1696,34.1883,77500.0
2008-07-07 11:25:00,54.86,54.89,54.75,54.87,58200.0,34.1883,34.2069,34.1197,34.1945,58200.0
2008-07-07 11:30:00,54.88,54.92,54.71,54.76,59800.0,34.2007,34.2256,34.0948,34.1259,59800.0
2008-07-07 11:35:00,54.76,54.96,54.73,54.88,23100.0,34.1259,34.2506,34.1072,34.2007,23100.0
2008-07-07 11:40:00,54.88,54.94,54.66,54.7,27500.0,34.2007,34.2381,34.0636,34.0885,27500.0
2008-07-07 11:45:00,54.67,54.86,54.65,54.7,26700.0,34.0698,34.1883,34.0574,34.0885,26700.0
2008-07-07 11:50:00,54.72,54.92,54.7,54.89,31700.0,34.101,34.2256,34.0885,34.2069,31700.0
2008-07-07 11:55:00,54.89,55.03,54.88,55.03,40800.0,34.2069,34.2942,34.2007,34.2942,40800.0
2008-07-07 12:00:00,55.01,55.07,54.96,55.07,44200.0,34.2817,34.3191,34.2506,34.3191,44200.0
2008-07-07 12:05:00,55.08,55.13,54.9,54.99,42500.0,34.3254,34.3565,34.2132,34.2693,42500.0
2008-07-07 12:10:00,55.01,55.04,54.85,54.86,21800.0,34.2817,34.3004,34.182,34.1883,21800.0
2008-07-07 12:15:00,54.87,54.9,54.43,54.53,46700.0,34.1945,34.2132,33.9203,33.9826,46700.0
2008-07-07 12:20:00,54.53,54.6,54.18,54.44,69000.0,33.9826,34.0262,33.7645,33.9265,69000.0
2008-07-07 12:25:00,54.45,54.46,53.88,53.99,85500.0,33.9327,33.939,33.5775,33.6461,85500.0
2008-07-07 12:30:00,53.99,54.29,53.97,54.17,96000.0,33.6461,33.833,33.6336,33.7582,96000.0
2008-07-07 12:35:00,54.19,54.5,54.18,54.44,74600.0,33.7707,33.9639,33.7645,33.9265,74600.0
2008-07-07 12:40:00,54.44,54.64,54.26,54.3,51300.0,33.9265,34.0511,33.8143,33.8393,51300.0
2008-07-07 12:45:00,54.29,54.36,54.01,54.01,47000.0,33.833,33.8767,33.6585,33.6585,47000.0
2008-07-07 12:50:00,54.05,54.18,54.03,54.03,43100.0,33.6835,33.7645,33.671,33.671,43100.0
2008-07-07 12:55:00,54.02,54.1,53.67,53.77,109200.0,33.6648,33.7146,33.4467,33.509,109200.0
2008-07-07 13:00:00,53.77,53.77,53.44,53.72,59500.0,33.509,33.509,33.3033,33.4778,59500.0
2008-07-07 13:05:00,53.73,53.73,53.51,53.7,49700.0,33.484,33.484,33.3469,33.4654,49700.0
2008-07-07 13:10:00,53.71,53.95,53.69,53.74,50700.0,33.4716,33.6211,33.4591,33.4903,50700.0
2008-07-07 13:15:00,53.71,54.0,53.71,53.94,60700.0,33.4716,33.6523,33.4716,33.6149,60700.0
2008-07-07 13:20:00,53.93,54.15,53.82,54.06,37800.0,33.6087,33.7458,33.5401,33.6897,37800.0
2008-07-07 13:25:00,54.06,54.15,53.91,53.91,35000.0,33.6897,33.7458,33.5962,33.5962,35000.0
2008-07-07 13:30:00,53.93,53.98,53.82,53.95,70700.0,33.6087,33.6398,33.5401,33.6211,70700.0
2008-07-07 13:35:00,53.95,53.96,53.7,53.78,46000.0,33.6211,33.6274,33.4654,33.5152,46000.0
2008-07-07 13:40:00,53.77,53.87,53.72,53.79,52100.0,33.509,33.5713,33.4778,33.5214,52100.0
2008-07-07 13:45:00,53.79,53.9,53.66,53.75,84500.0,33.5214,33.59,33.4404,33.4965,84500.0
2008-07-07 13:50:00,53.76,53.77,53.52,53.6,41400.0,33.5027,33.509,33.3532,33.403,41400.0
2008-07-07 13:55:00,53.6,53.78,53.57,53.65,38900.0,33.403,33.5152,33.3843,33.4342,38900.0
2008-07-07 14:00:00,53.63,54.2,53.62,54.19,78700.0,33.4217,33.7769,33.4155,33.7707,78700.0
2008-07-07 14:05:00,54.18,54.18,53.72,53.88,40900.0,33.7645,33.7645,33.4778,33.5775,40900.0
2008-07-07 14:10:00,53.9,54.11,53.58,54.04,58500.0,33.59,33.7209,33.3906,33.6772,58500.0
2008-07-07 14:15:00,54.0,54.16,53.83,54.09,42200.0,33.6523,33.752,33.5464,33.7084,42200.0
2008-07-07 14:20:00,54.11,54.3,54.04,54.27,48000.0,33.7209,33.8393,33.6772,33.8206,48000.0
2008-07-07 14:25:00,54.24,54.27,54.08,54.19,31800.0,33.8019,33.8206,33.7022,33.7707,31800.0
2008-07-07 14:30:00,54.18,54.29,54.13,54.19,29900.0,33.7645,33.833,33.7333,33.7707,29900.0
2008-07-07 14:35:00,54.2,54.2,54.06,54.13,31500.0,33.7769,33.7769,33.6897,33.7333,31500.0
2008-07-07 14:40:00,54.12,54.16,54.04,54.05,20200.0,33.7271,33.752,33.6772,33.6835,20200.0
2008-07-07 14:45:00,54.03,54.18,54.0,54.16,30600.0,33.671,33.7645,33.6523,33.752,30600.0
2008-07-07 14:50:00,54.16,54.28,54.04,54.08,45100.0,33.752,33.8268,33.6772,33.7022,45100.0
2008-07-07 14:55:00,54.06,54.27,54.02,54.27,25500.0,33.6897,33.8206,33.6648,33.8206,25500.0
2008-07-07 15:00:00,54.29,54.66,54.29,54.49,67300.0,33.833,34.0636,33.833,33.9577,67300.0
2008-07-07 15:05:00,54.47,54.6,54.38,54.51,43400.0,33.9452,34.0262,33.8891,33.9701,43400.0
2008-07-07 15:10:00,54.52,54.78,54.47,54.66,47600.0,33.9764,34.1384,33.9452,34.0636,47600.0
2008-07-07 15:15:00,54.68,54.82,54.52,54.79,55800.0,34.0761,34.1633,33.9764,34.1446,55800.0
2008-07-07 15:20:00,54.78,54.78,54.45,54.6,55100.0,34.1384,34.1384,33.9327,34.0262,55100.0
2008-07-07 15:25:00,54.6,54.94,54.47,54.92,60000.0,34.0262,34.2381,33.9452,34.2256,60000.0
2008-07-07 15:30:00,54.92,55.18,54.87,55.18,84100.0,34.2256,34.3877,34.1945,34.3877,84100.0
2008-07-07 15:35:00,55.18,55.22,54.96,55.12,73000.0,34.3877,34.4126,34.2506,34.3503,73000.0
2008-07-07 15:40:00,55.12,55.17,54.76,54.83,102400.0,34.3503,34.3814,34.1259,34.1696,102400.0
2008-07-07 15:45:00,54.84,54.97,54.64,54.7,100500.0,34.1758,34.2568,34.0511,34.0885,100500.0
2008-07-07 15:50:00,54.7,54.77,54.36,54.36,111500.0,34.0885,34.1322,33.8767,33.8767,111500.0
2008-07-07 15:55:00,54.37,54.47,54.27,54.31,116800.0,33.8829,33.9452,33.8206,33.8455,116800.0
2008-07-08 09:30:00,54.46,54.85,53.77,53.8,61400.0,33.939,34.182,33.509,33.5277,61400.0
2008-07-08 09:35:00,53.81,54.97,53.81,54.65,74100.0,33.5339,34.2568,33.5339,34.0574,74100.0
2008-07-08 09:40:00,54.65,55.0,54.49,54.95,56100.0,34.0574,34.2755,33.9577,34.2443,56100.0
2008-07-08 09:45:00,54.93,54.93,54.1,54.17,50100.0,34.2319,34.2319,33.7146,33.7582,50100.0
2008-07-08 09:50:00,54.17,54.77,54.17,54.65,68800.0,33.7582,34.1322,33.7582,34.0574,68800.0
2008-07-08 09:55:00,54.6,54.71,54.36,54.61,48200.0,34.0262,34.0948,33.8767,34.0325,48200.0
2008-07-08 10:00:00,54.59,54.71,54.35,54.44,93800.0,34.02,34.0948,33.8704,33.9265,93800.0
2008-07-08 10:05:00,54.49,54.91,54.31,54.91,96900.0,33.9577,34.2194,33.8455,34.2194,96900.0
2008-07-08 10:10:00,54.9,54.93,54.39,54.5,69600.0,34.2132,34.2319,33.8954,33.9639,69600.0
2008-07-08 10:15:00,54.48,54.68,54.27,54.49,71700.0,33.9514,34.0761,33.8206,33.9577,71700.0
2008-07-08 10:20:00,54.5,54.55,54.37,54.52,49700.0,33.9639,33.9951,33.8829,33.9764,49700.0
2008-07-08 10:25:00,54.51,54.65,54.32,54.44,56300.0,33.9701,34.0574,33.8517,33.9265,56300.0
2008-07-08 10:30:00,54.43,54.67,54.24,54.36,55900.0,33.9203,34.0698,33.8019,33.8767,55900.0
2008-07-08 10:35:00,54.36,54.38,53.96,54.18,78200.0,33.8767,33.8891,33.6274,33.7645,78200.0
2008-07-08 10:40:00,54.2,54.36,54.08,54.26,38300.0,33.7769,33.8767,33.7022,33.8143,38300.0
2008-07-08 10:45:00,54.27,54.61,54.14,54.61,50000.0,33.8206,34.0325,33.7396,34.0325,50000.0
2008-07-08 10:50:00,54.59,54.74,54.48,54.62,58100.0,34.02,34.1135,33.9514,34.0387,58100.0
2008-07-08 10:55:00,54.63,54.93,54.61,54.93,75600.0,34.0449,34.2319,34.0325,34.2319,75600.0
2008-07-08 11:00:00,54.95,55.06,54.8,54.84,34600.0,34.2443,34.3129,34.1509,34.1758,34600.0
2008-07-08 11:05:00,54.84,55.13,54.7,55.07,35200.0,34.1758,34.3565,34.0885,34.3191,35200.0
2008-07-08 11:10:00,55.09,55.38,54.92,55.25,56600.0,34.3316,34.5123,34.2256,34.4313,56600.0
2008-07-08 11:15:00,55.25,55.44,55.06,55.31,63300.0,34.4313,34.5497,34.3129,34.4687,63300.0
2008-07-08 11:20:00,55.31,55.65,55.3,55.59,88700.0,34.4687,34.6806,34.4625,34.6432,88700.0
2008-07-08 11:25:00,55.57,55.7,55.45,55.64,52000.0,34.6307,34.7117,34.5559,34.6743,52000.0
2008-07-08 11:30:00,55.6,55.6,55.22,55.5,45400.0,34.6494,34.6494,34.4126,34.5871,45400.0
2008-07-08 11:35:00,55.48,55.51,55.27,55.28,33400.0,34.5746,34.5933,34.4438,34.45,33400.0
2008-07-08 11:40:00,55.29,55.29,55.1,55.16,23200.0,34.4562,34.4562,34.3378,34.3752,23200.0
2008-07-08 11:45:00,55.16,55.21,55.0,55.08,35300.0,34.3752,34.4064,34.2755,34.3254,35300.0
2008-07-08 11:50:00,55.08,55.39,55.08,55.34,23000.0,34.3254,34.5185,34.3254,34.4874,23000.0
2008-07-08 11:55:00,55.3,55.4,55.22,55.4,20700.0,34.4625,34.5248,34.4126,34.5248,20700.0
2008-07-08 12:00:00,55.38,55.39,55.15,55.38,24400.0,34.5123,34.5185,34.369,34.5123,24400.0
2008-07-08 12:05:00,55.38,55.71,55.38,55.64,63900.0,34.5123,34.718,34.5123,34.6743,63900.0
2008-07-08 12:10:00,55.64,55.78,55.57,55.73,55200.0,34.6743,34.7616,34.6307,34.7304,55200.0
2008-07-08 12:15:00,55.73,55.92,55.71,55.76,32700.0,34.7304,34.8488,34.718,34.7491,32700.0
2008-07-08 12:20:00,55.78,56.01,55.7,55.95,43700.0,34.7616,34.9049,34.7117,34.8675,43700.0
2008-07-08 12:25:00,55.98,56.17,55.88,56.14,45400.0,34.8862,35.0046,34.8239,34.9859,45400.0
2008-07-08 12:30:00,56.15,56.41,56.1,56.18,72800.0,34.9922,35.1542,34.961,35.0109,72800.0
2008-07-08 12:35:00,56.19,56.26,55.91,55.97,41600.0,35.0171,35.0607,34.8426,34.88,41600.0
2008-07-08 12:40:00,55.97,56.07,55.8,55.82,24800.0,34.88,34.9423,34.7741,34.7865,24800.0
2008-07-08 12:45:00,55.83,55.88,55.61,55.61,36400.0,34.7927,34.8239,34.6556,34.6556,36400.0
2008-07-08 12:50:00,55.62,55.87,55.61,55.69,25800.0,34.6619,34.8177,34.6556,34.7055,25800.0
2008-07-08 12:55:00,55.67,55.77,55.61,55.75,22500.0,34.693,34.7554,34.6556,34.7429,22500.0
2008-07-08 13:00:00,55.74,56.02,55.65,55.99,33300.0,34.7367,34.9112,34.6806,34.8925,33300.0
2008-07-08 13:05:00,56.02,56.56,56.02,56.42,87700.0,34.9112,35.2477,34.9112,35.1604,87700.0
2008-07-08 13:10:00,56.43,56.49,56.13,56.29,47100.0,35.1667,35.2041,34.9797,35.0794,47100.0
2008-07-08 13:15:00,56.28,56.29,55.9,55.94,33000.0,35.0732,35.0794,34.8364,34.8613,33000.0
2008-07-08 13:20:00,55.92,56.02,55.84,55.88,23900.0,34.8488,34.9112,34.799,34.8239,23900.0
2008-07-08 13:25:00,55.88,56.15,55.85,56.05,18200.0,34.8239,34.9922,34.8052,34.9298,18200.0
2008-07-08 13:30:00,56.05,56.06,55.88,55.92,29900.0,34.9298,34.9361,34.8239,34.8488,29900.0
2008-07-08 13:35:00,55.94,56.06,55.63,55.63,29600.0,34.8613,34.9361,34.6681,34.6681,29600.0
2008-07-08 13:40:00,55.63,55.79,55.56,55.79,39800.0,34.6681,34.7678,34.6245,34.7678,39800.0
2008-07-08 13:45:00,55.79,55.98,55.59,55.96,37800.0,34.7678,34.8862,34.6432,34.8738,37800.0
2008-07-08 13:50:00,55.96,55.98,55.72,55.85,41100.0,34.8738,34.8862,34.7242,34.8052,41100.0
2008-07-08 13:55:00,55.84,55.95,55.68,55.76,30800.0,34.799,34.8675,34.6993,34.7491,30800.0
2008-07-08 14:00:00,55.78,56.03,55.68,55.95,24600.0,34.7616,34.9174,34.6993,34.8675,24600.0
2008-07-08 14:05:00,55.99,56.14,55.9,56.13,32800.0,34.8925,34.9859,34.8364,34.9797,32800.0
2008-07-08 14:10:00,56.13,56.25,56.06,56.1,52000.0,34.9797,35.0545,34.9361,34.961,52000.0
2008-07-08 14:15:00,56.13,56.3,56.01,56.3,27400.0,34.9797,35.0856,34.9049,35.0856,27400.0
2008-07-08 14:20:00,56.3,56.41,56.24,56.28,41700.0,35.0856,35.1542,35.0483,35.0732,41700.0
2008-07-08 14:25:00,56.26,56.45,56.17,56.42,26900.0,35.0607,35.1791,35.0046,35.1604,26900.0
2008-07-08 14:30:00,56.42,56.55,56.3,56.5,54200.0,35.1604,35.2414,35.0856,35.2103,54200.0
2008-07-08 14:35:00,56.53,56.73,56.49,56.57,71500.0,35.229,35.3536,35.2041,35.2539,71500.0
2008-07-08 14:40:00,56.58,56.9,56.57,56.85,67800.0,35.2601,35.4596,35.2539,35.4284,67800.0
2008-07-08 14:45:00,56.84,57.29,56.82,56.98,83400.0,35.4222,35.7026,35.4097,35.5094,83400.0
2008-07-08 14:50:00,56.99,57.26,56.84,57.18,63000.0,35.5156,35.6839,35.4222,35.6341,63000.0
2008-07-08 14:55:00,57.18,57.36,57.06,57.32,96400.0,35.6341,35.7462,35.5593,35.7213,96400.0
2008-07-08 15:00:00,57.31,57.54,57.25,57.44,135400.0,35.7151,35.8584,35.6777,35.7961,135400.0
2008-07-08 15:05:00,57.43,57.59,57.22,57.52,135300.0,35.7899,35.8896,35.659,35.8459,135300.0
2008-07-08 15:10:00,57.57,57.73,57.46,57.59,136100.0,35.8771,35.9768,35.8085,35.8896,136100.0
2008-07-08 15:15:00,57.61,57.66,57.48,57.55,65300.0,35.902,35.9332,35.821,35.8646,65300.0
2008-07-08 15:20:00,57.54,57.54,57.24,57.38,51300.0,35.8584,35.8584,35.6714,35.7587,51300.0
2008-07-08 15:25:00,57.41,57.73,57.3,57.69,66800.0,35.7774,35.9768,35.7088,35.9519,66800.0
2008-07-08 15:30:00,57.69,57.96,57.6,57.94,106700.0,35.9519,36.1201,35.8958,36.1077,106700.0
2008-07-08 15:35:00,57.96,58.07,57.56,57.99,62300.0,36.1201,36.1887,35.8709,36.1388,62300.0
2008-07-08 15:40:00,57.99,58.19,57.99,58.0,94900.0,36.1388,36.2635,36.1388,36.1451,94900.0
2008-07-08 15:45:00,58.02,58.24,58.0,58.2,95000.0,36.1575,36.2946,36.1451,36.2697,95000.0
2008-07-08 15:50:00,58.2,58.49,58.19,58.26,119700.0,36.2697,36.4504,36.2635,36.3071,119700.0
2008-07-08 15:55:00,58.28,58.48,58.28,58.42,187200.0,36.3196,36.4442,36.3196,36.4068,187200.0
2008-07-09 09:30:00,58.29,58.29,57.52,57.9,76700.0,36.7589,36.7589,36.2734,36.513,76700.0
2008-07-09 09:35:00,57.95,58.09,57.15,57.28,78400.0,36.5445,36.6328,36.04,36.122,78400.0
2008-07-09 09:40:00,57.28,57.67,57.21,57.5,89500.0,36.122,36.368,36.0779,36.2608,89500.0
2008-07-09 09:45:00,57.53,58.18,57.53,57.65,127800.0,36.2797,36.6896,36.2797,36.3554,127800.0
2008-07-09 09:50:00,57.72,57.73,56.89,56.94,83800.0,36.3995,36.4058,35.8761,35.9076,83800.0
2008-07-09 09:55:00,56.95,57.05,56.78,56.91,97700.0,35.9139,35.977,35.8067,35.8887,97700.0
2008-07-09 10:00:00,56.91,57.0,56.55,56.64,67600.0,35.8887,35.9454,35.6617,35.7184,67600.0
2008-07-09 10:05:00,56.61,56.81,56.55,56.64,58800.0,35.6995,35.8256,35.6617,35.7184,58800.0
2008-07-09 10:10:00,56.69,56.84,56.55,56.72,45000.0,35.75,35.8445,35.6617,35.7689,45000.0
2008-07-09 10:15:00,56.74,57.38,56.69,57.29,94900.0,35.7815,36.1851,35.75,36.1283,94900.0
2008-07-09 10:20:00,57.27,57.3,56.7,56.87,86700.0,36.1157,36.1346,35.7563,35.8635,86700.0
2008-07-09 10:25:00,56.9,57.26,56.89,57.23,71800.0,35.8824,36.1094,35.8761,36.0905,71800.0
2008-07-09 10:30:00,57.23,57.49,57.14,57.37,100000.0,36.0905,36.2545,36.0337,36.1788,100000.0
2008-07-09 10:35:00,57.39,57.49,57.11,57.15,104300.0,36.1914,36.2545,36.0148,36.04,104300.0
2008-07-09 10:40:00,57.15,57.38,57.1,57.25,70500.0,36.04,36.1851,36.0085,36.1031,70500.0
2008-07-09 10:45:00,57.22,57.35,57.15,57.15,48500.0,36.0842,36.1662,36.04,36.04,48500.0
2008-07-09 10:50:00,57.19,57.33,57.09,57.24,59000.0,36.0653,36.1536,36.0022,36.0968,59000.0
2008-07-09 10:55:00,57.24,57.66,57.24,57.25,54300.0,36.0968,36.3617,36.0968,36.1031,54300.0
2008-07-09 11:00:00,57.25,57.52,57.25,57.5,68300.0,36.1031,36.2734,36.1031,36.2608,68300.0
2008-07-09 11:05:00,57.49,57.68,57.39,57.47,48800.0,36.2545,36.3743,36.1914,36.2418,48800.0
2008-07-09 11:10:00,57.47,57.7,57.3,57.33,51400.0,36.2418,36.3869,36.1346,36.1536,51400.0
2008-07-09 11:15:00,57.32,57.55,57.15,57.48,32400.0,36.1472,36.2923,36.04,36.2481,32400.0
2008-07-09 11:20:00,57.44,57.84,57.39,57.75,41800.0,36.2229,36.4752,36.1914,36.4184,41800.0
2008-07-09 11:25:00,57.76,58.06,57.74,58.05,37300.0,36.4247,36.6139,36.4121,36.6076,37300.0
2008-07-09 11:30:00,58.06,58.07,57.73,57.77,30100.0,36.6139,36.6202,36.4058,36.431,30100.0
2008-07-09 11:35:00,57.79,57.79,57.44,57.49,27000.0,36.4436,36.4436,36.2229,36.2545,27000.0
2008-07-09 11:40:00,57.51,57.7,57.5,57.64,23800.0,36.2671,36.3869,36.2608,36.349,23800.0
2008-07-09 11:45:00,57.64,57.68,57.45,57.47,25600.0,36.349,36.3743,36.2292,36.2418,25600.0
2008-07-09 11:50:00,57.46,57.49,57.01,57.1,35700.0,36.2355,36.2545,35.9518,36.0085,35700.0
2008-07-09 11:55:00,57.13,57.38,57.11,57.19,33000.0,36.0274,36.1851,36.0148,36.0653,33000.0
2008-07-09 12:00:00,57.2,57.49,57.16,57.39,35300.0,36.0716,36.2545,36.0463,36.1914,35300.0
2008-07-09 12:05:00,57.39,57.42,57.18,57.36,43600.0,36.1914,36.2103,36.059,36.1725,43600.0
2008-07-09 12:10:00,57.38,57.42,57.3,57.38,21500.0,36.1851,36.2103,36.1346,36.1851,21500.0
2008-07-09 12:15:00,57.39,57.6,57.39,57.6,15600.0,36.1914,36.3238,36.1914,36.3238,15600.0
2008-07-09 12:20:00,57.6,57.78,57.54,57.58,40800.0,36.3238,36.4373,36.286,36.3112,40800.0
2008-07-09 12:25:00,57.59,57.65,57.46,57.54,30400.0,36.3175,36.3554,36.2355,36.286,30400.0
2008-07-09 12:30:00,57.53,57.69,57.5,57.63,23800.0,36.2797,36.3806,36.2608,36.3427,23800.0
2008-07-09 12:35:00,57.62,57.63,57.22,57.35,42900.0,36.3364,36.3427,36.0842,36.1662,42900.0
2008-07-09 12:40:00,57.36,57.42,57.24,57.4,16500.0,36.1725,36.2103,36.0968,36.1977,16500.0
2008-07-09 12:45:00,57.42,57.45,57.26,57.38,38100.0,36.2103,36.2292,36.1094,36.1851,38100.0
2008-07-09 12:50:00,57.33,57.45,57.26,57.31,33300.0,36.1536,36.2292,36.1094,36.1409,33300.0
2008-07-09 12:55:00,57.31,57.41,57.28,57.35,20200.0,36.1409,36.204,36.122,36.1662,20200.0
2008-07-09 13:00:00,57.35,57.37,57.18,57.2,41700.0,36.1662,36.1788,36.059,36.0716,41700.0
2008-07-09 13:05:00,57.19,57.3,57.06,57.18,23700.0,36.0653,36.1346,35.9833,36.059,23700.0
2008-07-09 13:10:00,57.19,57.28,57.04,57.13,34900.0,36.0653,36.122,35.9707,36.0274,34900.0
2008-07-09 13:15:00,57.15,57.25,57.09,57.24,28400.0,36.04,36.1031,36.0022,36.0968,28400.0
2008-07-09 13:20:00,57.24,57.33,57.11,57.24,30300.0,36.0968,36.1536,36.0148,36.0968,30300.0
2008-07-09 13:25:00,57.24,57.29,57.13,57.27,32300.0,36.0968,36.1283,36.0274,36.1157,32300.0
2008-07-09 13:30:00,57.3,57.46,57.28,57.43,16100.0,36.1346,36.2355,36.122,36.2166,16100.0
2008-07-09 13:35:00,57.44,57.53,57.4,57.45,15500.0,36.2229,36.2797,36.1977,36.2292,15500.0
2008-07-09 13:40:00,57.41,57.5,57.37,57.41,12800.0,36.204,36.2608,36.1788,36.204,12800.0
2008-07-09 13:45:00,57.4,57.4,57.26,57.37,17800.0,36.1977,36.1977,36.1094,36.1788,17800.0
2008-07-09 13:50:00,57.35,57.35,57.16,57.2,26800.0,36.1662,36.1662,36.0463,36.0716,26800.0
2008-07-09 13:55:00,57.19,57.32,57.18,57.29,18200.0,36.0653,36.1472,36.059,36.1283,18200.0
2008-07-09 14:00:00,57.27,57.29,56.86,57.09,37900.0,36.1157,36.1283,35.8572,36.0022,37900.0
2008-07-09 14:05:00,57.09,57.2,56.98,57.2,19600.0,36.0022,36.0716,35.9328,36.0716,19600.0
2008-07-09 14:10:00,57.19,57.27,57.1,57.2,14700.0,36.0653,36.1157,36.0085,36.0716,14700.0
2008-07-09 14:15:00,57.2,57.24,57.0,57.0,16400.0,36.0716,36.0968,35.9454,35.9454,16400.0
2008-07-09 14:20:00,56.93,57.04,56.83,56.93,22500.0,35.9013,35.9707,35.8382,35.9013,22500.0
2008-07-09 14:25:00,56.93,56.96,56.66,56.79,25000.0,35.9013,35.9202,35.731,35.813,25000.0
2008-07-09 14:30:00,56.77,56.92,56.77,56.77,84300.0,35.8004,35.895,35.8004,35.8004,84300.0
2008-07-09 14:35:00,56.79,56.82,56.65,56.74,74600.0,35.813,35.8319,35.7247,35.7815,74600.0
2008-07-09 14:40:00,56.73,56.82,56.72,56.72,48600.0,35.7752,35.8319,35.7689,35.7689,48600.0
2008-07-09 14:45:00,56.72,56.72,56.59,56.63,74700.0,35.7689,35.7689,35.6869,35.7121,74700.0
2008-07-09 14:50:00,56.62,56.63,56.12,56.23,79000.0,35.7058,35.7121,35.3905,35.4599,79000.0
2008-07-09 14:55:00,56.23,56.49,56.06,56.47,70900.0,35.4599,35.6238,35.3527,35.6112,70900.0
2008-07-09 15:00:00,56.43,56.49,55.93,56.03,122500.0,35.586,35.6238,35.2707,35.3337,122500.0
2008-07-09 15:05:00,56.05,56.3,55.96,56.0,49200.0,35.3464,35.504,35.2896,35.3148,49200.0
2008-07-09 15:10:00,55.99,56.23,55.98,56.08,50000.0,35.3085,35.4599,35.3022,35.3653,50000.0
2008-07-09 15:15:00,56.07,56.32,56.01,56.19,31700.0,35.359,35.5166,35.3211,35.4346,31700.0
2008-07-09 15:20:00,56.19,56.29,56.0,56.05,45700.0,35.4346,35.4977,35.3148,35.3464,45700.0
2008-07-09 15:25:00,56.07,56.14,55.9,55.93,45800.0,35.359,35.4031,35.2518,35.2707,45800.0
2008-07-09 15:30:00,55.92,56.14,55.9,55.98,57200.0,35.2644,35.4031,35.2518,35.3022,57200.0
2008-07-09 15:35:00,55.97,56.01,55.8,55.8,88100.0,35.2959,35.3211,35.1887,35.1887,88100.0
2008-07-09 15:40:00,55.78,55.8,55.29,55.3,220400.0,35.1761,35.1887,34.8671,34.8734,220400.0
2008-07-09 15:45:00,55.31,55.64,55.26,55.35,168900.0,34.8797,35.0878,34.8482,34.9049,168900.0
2008-07-09 15:50:00,55.29,55.61,55.27,55.48,139300.0,34.8671,35.0689,34.8545,34.9869,139300.0
2008-07-09 15:55:00,55.45,55.56,55.27,55.35,181100.0,34.968,35.0374,34.8545,34.9049,181100.0
2008-07-10 09:30:00,55.29,55.61,54.26,55.14,99100.0,34.8671,35.0689,34.2175,34.7725,99100.0
2008-07-10 09:35:00,55.1,55.37,54.58,55.01,124000.0,34.7473,34.9175,34.4193,34.6905,124000.0
2008-07-10 09:40:00,54.99,56.59,54.97,56.36,178700.0,34.6779,35.6869,34.6653,35.5418,178700.0
2008-07-10 09:45:00,56.36,56.89,56.16,56.52,128100.0,35.5418,35.8761,35.4157,35.6427,128100.0
2008-07-10 09:50:00,56.52,56.56,55.7,56.01,74800.0,35.6427,35.668,35.1256,35.3211,74800.0
2008-07-10 09:55:00,55.99,56.32,55.56,55.64,66200.0,35.3085,35.5166,35.0374,35.0878,66200.0
2008-07-10 10:00:00,55.57,55.6,54.55,54.98,153400.0,35.0437,35.0626,34.4004,34.6716,153400.0
2008-07-10 10:05:00,54.98,55.57,54.7,55.17,83000.0,34.6716,35.0437,34.495,34.7914,83000.0
2008-07-10 10:10:00,55.2,55.55,54.7,54.7,58200.0,34.8103,35.031,34.495,34.495,58200.0
2008-07-10 10:15:00,54.7,54.92,54.57,54.78,61200.0,34.495,34.6338,34.413,34.5455,61200.0
2008-07-10 10:20:00,54.76,55.35,54.64,54.93,93800.0,34.5329,34.9049,34.4572,34.6401,93800.0
2008-07-10 10:25:00,54.94,55.5,54.61,55.23,70500.0,34.6464,34.9995,34.4383,34.8292,70500.0
2008-07-10 10:30:00,55.21,55.74,55.05,55.47,100400.0,34.8166,35.1509,34.7157,34.9806,100400.0
2008-07-10 10:35:00,55.46,55.85,55.13,55.56,66400.0,34.9743,35.2202,34.7662,35.0374,66400.0
2008-07-10 10:40:00,55.53,55.9,55.36,55.8,43000.0,35.0184,35.2518,34.9112,35.1887,43000.0
2008-07-10 10:45:00,55.8,56.21,55.78,56.06,99400.0,35.1887,35.4473,35.1761,35.3527,99400.0
2008-07-10 10:50:00,56.04,56.13,55.77,55.86,45400.0,35.3401,35.3968,35.1698,35.2265,45400.0
2008-07-10 10:55:00,55.81,55.99,55.2,55.38,41400.0,35.195,35.3085,34.8103,34.9238,41400.0
2008-07-10 11:00:00,55.38,55.79,55.15,55.77,51800.0,34.9238,35.1824,34.7788,35.1698,51800.0
2008-07-10 11:05:00,55.77,56.04,55.48,55.79,54600.0,35.1698,35.3401,34.9869,35.1824,54600.0
2008-07-10 11:10:00,55.72,56.02,55.62,55.86,35400.0,35.1383,35.3274,35.0752,35.2265,35400.0
2008-07-10 11:15:00,55.88,55.88,55.36,55.52,27600.0,35.2392,35.2392,34.9112,35.0121,27600.0
2008-07-10 11:20:00,55.53,55.7,55.37,55.5,29700.0,35.0184,35.1256,34.9175,34.9995,29700.0
2008-07-10 11:25:00,55.47,55.73,55.4,55.73,36500.0,34.9806,35.1446,34.9365,35.1446,36500.0
2008-07-10 11:30:00,55.74,56.42,55.72,56.19,76900.0,35.1509,35.5797,35.1383,35.4346,76900.0
2008-07-10 11:35:00,56.19,56.55,56.12,56.35,56900.0,35.4346,35.6617,35.3905,35.5355,56900.0
2008-07-10 11:40:00,56.37,56.43,56.19,56.28,33900.0,35.5482,35.586,35.4346,35.4914,33900.0
2008-07-10 11:45:00,56.26,56.33,56.02,56.08,43900.0,35.4788,35.5229,35.3274,35.3653,43900.0
2008-07-10 11:50:00,56.09,56.56,56.09,56.56,20900.0,35.3716,35.668,35.3716,35.668,20900.0
2008-07-10 11:55:00,56.57,56.61,56.08,56.42,39400.0,35.6743,35.6995,35.3653,35.5797,39400.0
2008-07-10 12:00:00,56.45,56.52,56.16,56.46,36700.0,35.5986,35.6427,35.4157,35.6049,36700.0
2008-07-10 12:05:00,56.52,56.86,56.44,56.44,29100.0,35.6427,35.8572,35.5923,35.5923,29100.0
2008-07-10 12:10:00,56.44,56.68,56.31,56.67,28000.0,35.5923,35.7436,35.5103,35.7373,28000.0
2008-07-10 12:15:00,56.71,56.87,56.51,56.58,24100.0,35.7626,35.8635,35.6364,35.6806,24100.0
2008-07-10 12:20:00,56.57,56.66,56.38,56.5,28200.0,35.6743,35.731,35.5545,35.6301,28200.0
2008-07-10 12:25:00,56.5,56.54,56.21,56.39,41000.0,35.6301,35.6554,35.4473,35.5608,41000.0
2008-07-10 12:30:00,56.4,56.52,56.21,56.28,24100.0,35.5671,35.6427,35.4473,35.4914,24100.0
2008-07-10 12:35:00,56.25,56.25,56.09,56.16,17700.0,35.4725,35.4725,35.3716,35.4157,17700.0
2008-07-10 12:40:00,56.18,56.2,56.1,56.14,42500.0,35.4283,35.4409,35.3779,35.4031,42500.0
2008-07-10 12:45:00,56.14,56.18,56.06,56.07,19500.0,35.4031,35.4283,35.3527,35.359,19500.0
2008-07-10 12:50:00,56.08,56.15,55.87,55.95,75700.0,35.3653,35.4094,35.2328,35.2833,75700.0
2008-07-10 12:55:00,55.95,55.98,55.58,55.8,47000.0,35.2833,35.3022,35.05,35.1887,47000.0
2008-07-10 13:00:00,55.84,56.26,55.81,56.17,32900.0,35.2139,35.4788,35.195,35.422,32900.0
2008-07-10 13:05:00,56.16,56.24,55.95,56.13,49700.0,35.4157,35.4662,35.2833,35.3968,49700.0
2008-07-10 13:10:00,56.13,56.24,56.0,56.16,30200.0,35.3968,35.4662,35.3148,35.4157,30200.0
2008-07-10 13:15:00,56.1,56.54,56.09,56.45,30300.0,35.3779,35.6554,35.3716,35.5986,30300.0
2008-07-10 13:20:00,56.46,56.53,56.31,56.31,28000.0,35.6049,35.6491,35.5103,35.5103,28000.0
2008-07-10 13:25:00,56.29,56.53,56.21,56.44,25000.0,35.4977,35.6491,35.4473,35.5923,25000.0
2008-07-10 13:30:00,56.45,56.7,56.43,56.67,35500.0,35.5986,35.7563,35.586,35.7373,35500.0
2008-07-10 13:35:00,56.68,56.75,56.34,56.56,49200.0,35.7436,35.7878,35.5292,35.668,49200.0
2008-07-10 13:40:00,56.57,56.73,56.35,56.46,42400.0,35.6743,35.7752,35.5355,35.6049,42400.0
2008-07-10 13:45:00,56.47,56.65,56.38,56.52,23300.0,35.6112,35.7247,35.5545,35.6427,23300.0
2008-07-10 13:50:00,56.5,56.68,56.44,56.57,28400.0,35.6301,35.7436,35.5923,35.6743,28400.0
2008-07-10 13:55:00,56.58,56.73,56.18,56.21,35300.0,35.6806,35.7752,35.4283,35.4473,35300.0
2008-07-10 14:00:00,56.21,56.3,56.07,56.14,52500.0,35.4473,35.504,35.359,35.4031,52500.0
2008-07-10 14:05:00,56.16,56.27,56.13,56.18,17100.0,35.4157,35.4851,35.3968,35.4283,17100.0
2008-07-10 14:10:00,56.13,56.26,55.9,55.97,34800.0,35.3968,35.4788,35.2518,35.2959,34800.0
2008-07-10 14:15:00,55.94,56.05,55.71,55.72,30600.0,35.277,35.3464,35.1319,35.1383,30600.0
2008-07-10 14:20:00,55.73,56.03,55.72,55.89,39100.0,35.1446,35.3337,35.1383,35.2455,39100.0
2008-07-10 14:25:00,55.88,55.88,55.32,55.62,75900.0,35.2392,35.2392,34.886,35.0752,75900.0
2008-07-10 14:30:00,55.61,55.82,55.52,55.68,48600.0,35.0689,35.2013,35.0121,35.113,48600.0
2008-07-10 14:35:00,55.69,55.79,55.42,55.55,46100.0,35.1193,35.1824,34.9491,35.031,46100.0
2008-07-10 14:40:00,55.55,55.57,55.18,55.18,43700.0,35.031,35.0437,34.7977,34.7977,43700.0
2008-07-10 14:45:00,55.18,55.44,55.13,55.24,38000.0,34.7977,34.9617,34.7662,34.8356,38000.0
2008-07-10 14:50:00,55.22,55.36,55.17,55.24,49600.0,34.8229,34.9112,34.7914,34.8356,49600.0
2008-07-10 14:55:00,55.22,55.44,55.05,55.34,36800.0,34.8229,34.9617,34.7157,34.8986,36800.0
2008-07-10 15:00:00,55.37,55.76,55.34,55.55,55100.0,34.9175,35.1635,34.8986,35.031,55100.0
2008-07-10 15:05:00,55.55,55.88,55.35,55.72,63700.0,35.031,35.2392,34.9049,35.1383,63700.0
2008-07-10 15:10:00,55.71,55.92,55.53,55.89,47600.0,35.1319,35.2644,35.0184,35.2455,47600.0
2008-07-10 15:15:00,55.88,55.98,55.59,55.59,43400.0,35.2392,35.3022,35.0563,35.0563,43400.0
2008-07-10 15:20:00,55.61,55.98,55.59,55.81,43400.0,35.0689,35.3022,35.0563,35.195,43400.0
2008-07-10 15:25:00,55.87,56.0,55.66,55.81,32000.0,35.2328,35.3148,35.1004,35.195,32000.0
2008-07-10 15:30:00,55.81,55.85,55.55,55.58,27700.0,35.195,35.2202,35.031,35.05,27700.0
2008-07-10 15:35:00,55.6,55.65,55.38,55.64,62600.0,35.0626,35.0941,34.9238,35.0878,62600.0
2008-07-10 15:40:00,55.62,55.77,55.41,55.6,72700.0,35.0752,35.1698,34.9428,35.0626,72700.0
2008-07-10 15:45:00,55.62,55.75,55.45,55.72,71800.0,35.0752,35.1572,34.968,35.1383,71800.0
2008-07-10 15:50:00,55.71,55.75,55.51,55.67,72200.0,35.1319,35.1572,35.0058,35.1067,72200.0
2008-07-10 15:55:00,55.7,55.93,55.63,55.85,108500.0,35.1256,35.2707,35.0815,35.2202,108500.0
2008-07-11 09:30:00,54.93,54.93,54.4,54.45,10400.0,34.6401,34.6401,34.3058,34.3374,10400.0
2008-07-11 09:35:00,54.46,54.49,53.69,54.15,182500.0,34.3437,34.3626,33.8581,34.1482,182500.0
2008-07-11 09:40:00,54.18,54.57,53.8,54.57,89600.0,34.1671,34.413,33.9275,34.413,89600.0
2008-07-11 09:45:00,54.59,55.54,54.3,55.49,160600.0,34.4256,35.0247,34.2428,34.9932,160600.0
2008-07-11 09:50:00,55.43,55.8,54.73,55.09,105500.0,34.9554,35.1887,34.5139,34.741,105500.0
2008-07-11 09:55:00,55.1,55.97,55.1,55.9,116000.0,34.7473,35.2959,34.7473,35.2518,116000.0
2008-07-11 10:00:00,55.89,56.28,55.67,56.27,101600.0,35.2455,35.4914,35.1067,35.4851,101600.0
2008-07-11 10:05:00,56.23,56.65,55.88,56.56,199300.0,35.4599,35.7247,35.2392,35.668,199300.0
2008-07-11 10:10:00,56.6,56.6,56.0,56.15,79800.0,35.6932,35.6932,35.3148,35.4094,79800.0
2008-07-11 10:15:00,56.16,56.17,55.75,55.92,197900.0,35.4157,35.422,35.1572,35.2644,197900.0
2008-07-11 10:20:00,55.89,56.06,55.82,55.93,44500.0,35.2455,35.3527,35.2013,35.2707,44500.0
2008-07-11 10:25:00,55.93,56.13,55.45,55.65,155000.0,35.2707,35.3968,34.968,35.0941,155000.0
2008-07-11 10:30:00,55.62,55.94,55.27,55.78,87800.0,35.0752,35.277,34.8545,35.1761,87800.0
2008-07-11 10:35:00,55.78,56.08,55.54,55.68,83700.0,35.1761,35.3653,35.0247,35.113,83700.0
2008-07-11 10:40:00,55.66,55.84,55.44,55.55,92100.0,35.1004,35.2139,34.9617,35.031,92100.0
2008-07-11 10:45:00,55.52,55.77,55.4,55.69,90100.0,35.0121,35.1698,34.9365,35.1193,90100.0
2008-07-11 10:50:00,55.68,55.95,55.67,55.8,57000.0,35.113,35.2833,35.1067,35.1887,57000.0
2008-07-11 10:55:00,55.81,56.36,55.77,56.19,50000.0,35.195,35.5418,35.1698,35.4346,50000.0
2008-07-11 11:00:00,56.19,56.43,55.77,55.77,45100.0,35.4346,35.586,35.1698,35.1698,45100.0
2008-07-11 11:05:00,55.81,56.12,55.77,55.88,34800.0,35.195,35.3905,35.1698,35.2392,34800.0
2008-07-11 11:10:00,55.89,56.02,55.69,55.89,32400.0,35.2455,35.3274,35.1193,35.2455,32400.0
2008-07-11 11:15:00,55.82,55.94,55.6,55.88,45000.0,35.2013,35.277,35.0626,35.2392,45000.0
2008-07-11 11:20:00,55.89,55.94,55.64,55.77,39300.0,35.2455,35.277,35.0878,35.1698,39300.0
2008-07-11 11:25:00,55.77,55.78,55.54,55.73,60400.0,35.1698,35.1761,35.0247,35.1446,60400.0
2008-07-11 11:30:00,55.71,55.77,55.41,55.7,89100.0,35.1319,35.1698,34.9428,35.1256,89100.0
2008-07-11 11:35:00,55.7,56.0,55.66,55.85,46900.0,35.1256,35.3148,35.1004,35.2202,46900.0
2008-07-11 11:40:00,55.86,56.34,55.76,56.22,52800.0,35.2265,35.5292,35.1635,35.4536,52800.0
2008-07-11 11:45:00,56.22,56.26,56.03,56.03,33400.0,35.4536,35.4788,35.3337,35.3337,33400.0
2008-07-11 11:50:00,56.02,56.02,55.79,55.83,23700.0,35.3274,35.3274,35.1824,35.2076,23700.0
2008-07-11 11:55:00,55.81,56.47,55.78,56.44,39900.0,35.195,35.6112,35.1761,35.5923,39900.0
2008-07-11 12:00:00,56.43,56.45,55.96,56.23,42700.0,35.586,35.5986,35.2896,35.4599,42700.0
2008-07-11 12:05:00,56.23,56.25,55.88,55.89,31500.0,35.4599,35.4725,35.2392,35.2455,31500.0
2008-07-11 12:10:00,55.88,55.91,55.75,55.86,35000.0,35.2392,35.2581,35.1572,35.2265,35000.0
2008-07-11 12:15:00,55.86,56.01,55.81,55.81,26800.0,35.2265,35.3211,35.195,35.195,26800.0
2008-07-11 12:20:00,55.81,55.91,55.75,55.87,42800.0,35.195,35.2581,35.1572,35.2328,42800.0
2008-07-11 12:25:00,55.87,56.01,55.84,56.0,39500.0,35.2328,35.3211,35.2139,35.3148,39500.0
2008-07-11 12:30:00,55.96,56.01,55.8,55.87,64600.0,35.2896,35.3211,35.1887,35.2328,64600.0
2008-07-11 12:35:00,55.86,56.0,55.71,55.73,37400.0,35.2265,35.3148,35.1319,35.1446,37400.0
2008-07-11 12:40:00,55.71,55.8,55.65,55.76,51500.0,35.1319,35.1887,35.0941,35.1635,51500.0
2008-07-11 12:45:00,55.72,55.81,55.65,55.79,48700.0,35.1383,35.195,35.0941,35.1824,48700.0
2008-07-11 12:50:00,55.78,55.97,55.7,55.75,39500.0,35.1761,35.2959,35.1256,35.1572,39500.0
2008-07-11 12:55:00,55.7,55.88,55.68,55.81,36100.0,35.1256,35.2392,35.113,35.195,36100.0
2008-07-11 13:00:00,55.77,55.9,55.61,55.78,39100.0,35.1698,35.2518,35.0689,35.1761,39100.0
2008-07-11 13:05:00,55.79,55.84,55.67,55.82,27700.0,35.1824,35.2139,35.1067,35.2013,27700.0
2008-07-11 13:10:00,55.8,55.8,55.55,55.78,36900.0,35.1887,35.1887,35.031,35.1761,36900.0
2008-07-11 13:15:00,55.78,56.06,55.68,56.02,34400.0,35.1761,35.3527,35.113,35.3274,34400.0
2008-07-11 13:20:00,56.03,56.14,55.85,55.95,53700.0,35.3337,35.4031,35.2202,35.2833,53700.0
2008-07-11 13:25:00,55.95,56.21,55.87,56.06,29900.0,35.2833,35.4473,35.2328,35.3527,29900.0
2008-07-11 13:30:00,56.04,56.18,55.98,56.0,23400.0,35.3401,35.4283,35.3022,35.3148,23400.0
2008-07-11 13:35:00,56.01,56.23,56.0,56.14,24700.0,35.3211,35.4599,35.3148,35.4031,24700.0
2008-07-11 13:40:00,56.19,56.51,56.12,56.49,64400.0,35.4346,35.6364,35.3905,35.6238,64400.0
2008-07-11 13:45:00,56.48,56.56,56.29,56.43,45600.0,35.6175,35.668,35.4977,35.586,45600.0
2008-07-11 13:50:00,56.44,56.45,56.15,56.26,40000.0,35.5923,35.5986,35.4094,35.4788,40000.0
2008-07-11 13:55:00,56.27,56.84,56.26,56.62,49300.0,35.4851,35.8445,35.4788,35.7058,49300.0
2008-07-11 14:00:00,56.6,56.78,56.43,56.65,43600.0,35.6932,35.8067,35.586,35.7247,43600.0
2008-07-11 14:05:00,56.66,57.12,56.6,56.72,86900.0,35.731,36.0211,35.6932,35.7689,86900.0
2008-07-11 14:10:00,56.74,56.88,56.47,56.83,74200.0,35.7815,35.8698,35.6112,35.8382,74200.0
2008-07-11 14:15:00,56.88,56.91,56.55,56.86,78400.0,35.8698,35.8887,35.6617,35.8572,78400.0
2008-07-11 14:20:00,56.87,56.88,56.06,56.06,84400.0,35.8635,35.8698,35.3527,35.3527,84400.0
2008-07-11 14:25:00,56.07,56.28,56.0,56.2,38100.0,35.359,35.4914,35.3148,35.4409,38100.0
2008-07-11 14:30:00,56.21,56.34,55.94,55.95,44400.0,35.4473,35.5292,35.277,35.2833,44400.0
2008-07-11 14:35:00,55.95,56.24,55.88,56.02,48100.0,35.2833,35.4662,35.2392,35.3274,48100.0
2008-07-11 14:40:00,56.02,56.4,56.0,56.4,45300.0,35.3274,35.5671,35.3148,35.5671,45300.0
2008-07-11 14:45:00,56.4,57.3,56.34,57.3,75000.0,35.5671,36.1346,35.5292,36.1346,75000.0
2008-07-11 14:50:00,57.33,57.52,56.51,56.64,142300.0,36.1536,36.2734,35.6364,35.7184,142300.0
2008-07-11 14:55:00,56.68,57.34,56.56,57.34,87900.0,35.7436,36.1599,35.668,36.1599,87900.0
2008-07-11 15:00:00,57.29,58.1,57.1,57.9,145000.0,36.1283,36.6391,36.0085,36.513,145000.0
2008-07-11 15:05:00,57.85,57.85,56.77,56.94,166300.0,36.4815,36.4815,35.8004,35.9076,166300.0
2008-07-11 15:10:00,56.99,57.25,56.48,56.54,94700.0,35.9391,36.1031,35.6175,35.6554,94700.0
2008-07-11 15:15:00,56.52,56.8,56.34,56.39,65600.0,35.6427,35.8193,35.5292,35.5608,65600.0
2008-07-11 15:20:00,56.39,56.85,56.26,56.36,70300.0,35.5608,35.8509,35.4788,35.5418,70300.0
2008-07-11 15:25:00,56.36,56.94,56.36,56.61,83000.0,35.5418,35.9076,35.5418,35.6995,83000.0
2008-07-11 15:30:00,56.6,56.64,56.04,56.04,89400.0,35.6932,35.7184,35.3401,35.3401,89400.0
2008-07-11 15:35:00,56.06,56.43,56.05,56.43,61800.0,35.3527,35.586,35.3464,35.586,61800.0
2008-07-11 15:40:00,56.39,56.39,55.97,56.11,116500.0,35.5608,35.5608,35.2959,35.3842,116500.0
2008-07-11 15:45:00,56.12,56.43,56.12,56.38,86700.0,35.3905,35.586,35.3905,35.5545,86700.0
2008-07-11 15:50:00,56.36,56.63,56.36,56.62,150500.0,35.5418,35.7121,35.5418,35.7058,150500.0
2008-07-11 15:55:00,56.62,56.74,56.54,56.72,189400.0,35.7058,35.7815,35.6554,35.7689,189400.0
2008-07-14 09:30:00,57.37,57.4,56.76,56.8,100800.0,36.1788,36.1977,35.7941,35.8193,100800.0
2008-07-14 09:35:00,56.87,57.05,56.05,56.42,92100.0,35.8635,35.977,35.3464,35.5797,92100.0
2008-07-14 09:40:00,56.52,57.39,56.26,56.32,91000.0,35.6427,36.1914,35.4788,35.5166,91000.0
2008-07-14 09:45:00,56.25,56.53,55.74,55.8,105200.0,35.4725,35.6491,35.1509,35.1887,105200.0
2008-07-14 09:50:00,55.84,55.88,55.35,55.48,77700.0,35.2139,35.2392,34.9049,34.9869,77700.0
2008-07-14 09:55:00,55.51,55.53,54.66,54.82,109700.0,35.0058,35.0184,34.4698,34.5707,109700.0
2008-07-14 10:00:00,54.8,55.1,54.04,54.55,169700.0,34.5581,34.7473,34.0788,34.4004,169700.0
2008-07-14 10:05:00,54.55,55.1,54.47,55.07,168200.0,34.4004,34.7473,34.35,34.7283,168200.0
2008-07-14 10:10:00,55.01,55.3,54.89,55.28,125800.0,34.6905,34.8734,34.6148,34.8608,125800.0
2008-07-14 10:15:00,55.24,55.29,54.59,55.08,133500.0,34.8356,34.8671,34.4256,34.7347,133500.0
2008-07-14 10:20:00,55.06,55.29,54.53,54.53,129300.0,34.722,34.8671,34.3878,34.3878,129300.0
2008-07-14 10:25:00,54.56,54.56,54.04,54.38,136500.0,34.4067,34.4067,34.0788,34.2932,136500.0
2008-07-14 10:30:00,54.35,54.43,54.0,54.13,108800.0,34.2743,34.3247,34.0536,34.1356,108800.0
2008-07-14 10:35:00,54.11,54.39,54.03,54.32,79700.0,34.1229,34.2995,34.0725,34.2554,79700.0
2008-07-14 10:40:00,54.29,54.44,54.08,54.44,101400.0,34.2365,34.3311,34.104,34.3311,101400.0
2008-07-14 10:45:00,54.44,54.57,54.11,54.48,79600.0,34.3311,34.413,34.1229,34.3563,79600.0
2008-07-14 10:50:00,54.47,54.81,54.34,54.49,79200.0,34.35,34.5644,34.268,34.3626,79200.0
2008-07-14 10:55:00,54.46,55.0,54.46,54.96,60300.0,34.3437,34.6842,34.3437,34.659,60300.0
2008-07-14 11:00:00,54.95,55.12,54.6,54.66,101200.0,34.6527,34.7599,34.432,34.4698,101200.0
2008-07-14 11:05:00,54.63,54.71,54.4,54.4,97800.0,34.4509,34.5013,34.3058,34.3058,97800.0
2008-07-14 11:10:00,54.4,54.41,53.87,54.31,138700.0,34.3058,34.3121,33.9716,34.2491,138700.0
2008-07-14 11:15:00,54.31,54.33,54.1,54.23,86800.0,34.2491,34.2617,34.1166,34.1986,86800.0
2008-07-14 11:20:00,54.26,54.32,53.72,53.74,76200.0,34.2175,34.2554,33.877,33.8896,76200.0
2008-07-14 11:25:00,53.72,54.08,53.72,54.0,122400.0,33.877,34.104,33.877,34.0536,122400.0
2008-07-14 11:30:00,54.0,54.1,53.47,53.65,88400.0,34.0536,34.1166,33.7194,33.8329,88400.0
2008-07-14 11:35:00,53.65,53.96,53.61,53.8,64100.0,33.8329,34.0284,33.8076,33.9275,64100.0
2008-07-14 11:40:00,53.75,53.89,53.7,53.75,109800.0,33.8959,33.9842,33.8644,33.8959,109800.0
2008-07-14 11:45:00,53.75,53.99,53.69,53.82,70300.0,33.8959,34.0473,33.8581,33.9401,70300.0
2008-07-14 11:50:00,53.84,53.84,53.28,53.33,79200.0,33.9527,33.9527,33.5995,33.6311,79200.0
2008-07-14 11:55:00,53.34,53.51,52.69,53.17,134600.0,33.6374,33.7446,33.2275,33.5302,134600.0
2008-07-14 12:00:00,53.17,53.46,52.83,53.06,127600.0,33.5302,33.713,33.3158,33.4608,127600.0
2008-07-14 12:05:00,53.04,53.05,52.63,52.9,179100.0,33.4482,33.4545,33.1896,33.3599,179100.0
2008-07-14 12:10:00,52.9,53.27,52.9,53.14,83000.0,33.3599,33.5932,33.3599,33.5112,83000.0
2008-07-14 12:15:00,53.12,53.26,52.99,53.2,91600.0,33.4986,33.5869,33.4167,33.5491,91600.0
2008-07-14 12:20:00,53.2,53.3,52.87,52.94,51100.0,33.5491,33.6121,33.341,33.3851,51100.0
2008-07-14 12:25:00,52.94,52.98,52.71,52.84,75500.0,33.3851,33.4103,33.2401,33.3221,75500.0
2008-07-14 12:30:00,52.84,52.87,52.64,52.74,103700.0,33.3221,33.341,33.1959,33.259,103700.0
2008-07-14 12:35:00,52.72,53.06,52.63,53.06,79300.0,33.2464,33.4608,33.1896,33.4608,79300.0
2008-07-14 12:40:00,53.04,53.13,52.95,53.02,50200.0,33.4482,33.5049,33.3914,33.4356,50200.0
2008-07-14 12:45:00,53.01,53.2,53.0,53.15,97900.0,33.4293,33.5491,33.423,33.5176,97900.0
2008-07-14 12:50:00,53.14,53.37,53.11,53.23,74300.0,33.5112,33.6563,33.4923,33.568,74300.0
2008-07-14 12:55:00,53.26,53.38,53.03,53.07,84100.0,33.5869,33.6626,33.4419,33.4671,84100.0
2008-07-14 13:00:00,53.07,53.2,52.8,52.87,68100.0,33.4671,33.5491,33.2968,33.341,68100.0
2008-07-14 13:05:00,52.87,52.9,52.67,52.7,85900.0,33.341,33.3599,33.2149,33.2338,85900.0
2008-07-14 13:10:00,52.72,52.97,52.64,52.92,80700.0,33.2464,33.404,33.1959,33.3725,80700.0
2008-07-14 13:15:00,52.9,52.97,52.75,52.86,37800.0,33.3599,33.404,33.2653,33.3347,37800.0
2008-07-14 13:20:00,52.85,53.02,52.81,53.01,29800.0,33.3284,33.4356,33.3031,33.4293,29800.0
2008-07-14 13:25:00,53.01,53.02,52.81,52.87,39700.0,33.4293,33.4356,33.3031,33.341,39700.0
2008-07-14 13:30:00,52.9,53.0,52.79,53.0,61300.0,33.3599,33.423,33.2905,33.423,61300.0
2008-07-14 13:35:00,52.97,53.14,52.86,53.14,33400.0,33.404,33.5112,33.3347,33.5112,33400.0
2008-07-14 13:40:00,53.12,53.34,52.98,53.21,66400.0,33.4986,33.6374,33.4103,33.5554,66400.0
2008-07-14 13:45:00,53.19,53.4,53.03,53.27,72100.0,33.5428,33.6752,33.4419,33.5932,72100.0
2008-07-14 13:50:00,53.27,53.28,52.86,52.94,80200.0,33.5932,33.5995,33.3347,33.3851,80200.0
2008-07-14 13:55:00,52.93,53.06,52.84,52.98,47000.0,33.3788,33.4608,33.3221,33.4103,47000.0
2008-07-14 14:00:00,52.99,53.09,52.87,52.99,48600.0,33.4167,33.4797,33.341,33.4167,48600.0
2008-07-14 14:05:00,52.96,53.27,52.9,53.16,68500.0,33.3977,33.5932,33.3599,33.5239,68500.0
2008-07-14 14:10:00,53.12,53.21,52.9,52.93,57600.0,33.4986,33.5554,33.3599,33.3788,57600.0
2008-07-14 14:15:00,52.93,53.03,52.84,52.85,90200.0,33.3788,33.4419,33.3221,33.3284,90200.0
2008-07-14 14:20:00,52.84,52.92,52.71,52.74,71000.0,33.3221,33.3725,33.2401,33.259,71000.0
2008-07-14 14:25:00,52.75,52.93,52.68,52.91,73700.0,33.2653,33.3788,33.2212,33.3662,73700.0
2008-07-14 14:30:00,52.91,53.25,52.89,53.17,64800.0,33.3662,33.5806,33.3536,33.5302,64800.0
2008-07-14 14:35:00,53.19,53.2,52.95,52.97,69200.0,33.5428,33.5491,33.3914,33.404,69200.0
2008-07-14 14:40:00,52.99,53.02,52.78,52.83,88300.0,33.4167,33.4356,33.2842,33.3158,88300.0
2008-07-14 14:45:00,52.85,52.9,52.45,52.6,91600.0,33.3284,33.3599,33.0761,33.1707,91600.0
2008-07-14 14:50:00,52.62,52.69,52.45,52.65,61100.0,33.1833,33.2275,33.0761,33.2022,61100.0
2008-07-14 14:55:00,52.62,52.69,52.5,52.56,74200.0,33.1833,33.2275,33.1076,33.1455,74200.0
2008-07-14 15:00:00,52.55,52.56,52.44,52.46,96800.0,33.1392,33.1455,33.0698,33.0824,96800.0
2008-07-14 15:05:00,52.47,52.48,52.25,52.35,101400.0,33.0887,33.095,32.95,33.0131,101400.0
2008-07-14 15:10:00,52.35,52.39,52.25,52.3,101200.0,33.0131,33.0383,32.95,32.9815,101200.0
2008-07-14 15:15:00,52.3,52.34,52.2,52.23,107100.0,32.9815,33.0067,32.9185,32.9374,107100.0
2008-07-14 15:20:00,52.25,52.76,52.16,52.69,199300.0,32.95,33.2716,32.8932,33.2275,199300.0
2008-07-14 15:25:00,52.69,53.07,52.67,52.95,156500.0,33.2275,33.4671,33.2149,33.3914,156500.0
2008-07-14 15:30:00,52.95,53.43,52.9,53.28,143100.0,33.3914,33.6941,33.3599,33.5995,143100.0
2008-07-14 15:35:00,53.28,53.29,52.87,53.0,123200.0,33.5995,33.6058,33.341,33.423,123200.0
2008-07-14 15:40:00,52.98,52.98,52.67,52.85,164800.0,33.4103,33.4103,33.2149,33.3284,164800.0
2008-07-14 15:45:00,52.83,52.84,52.67,52.75,105800.0,33.3158,33.3221,33.2149,33.2653,105800.0
2008-07-14 15:50:00,52.75,52.76,52.18,52.24,171300.0,33.2653,33.2716,32.9058,32.9437,171300.0
2008-07-14 15:55:00,52.24,52.3,52.01,52.05,262600.0,32.9437,32.9815,32.7986,32.8239,262600.0
2008-07-15 09:30:00,51.22,51.22,49.01,49.68,376800.0,32.3005,32.3005,30.9068,31.3293,376800.0
2008-07-15 09:35:00,49.66,50.61,49.35,50.55,240400.0,31.3167,31.9158,31.1212,31.8779,240400.0
2008-07-15 09:40:00,50.48,50.67,50.06,50.41,131300.0,31.8338,31.9536,31.5689,31.7896,131300.0
2008-07-15 09:45:00,50.4,50.5,49.85,49.88,195100.0,31.7833,31.8464,31.4365,31.4554,195100.0
2008-07-15 09:50:00,49.9,50.04,49.51,50.04,183900.0,31.468,31.5563,31.2221,31.5563,183900.0
2008-07-15 09:55:00,50.05,50.4,49.57,50.1,119200.0,31.5626,31.7833,31.2599,31.5942,119200.0
2008-07-15 10:00:00,50.09,50.15,49.24,49.45,125300.0,31.5878,31.6257,31.0518,31.1843,125300.0
2008-07-15 10:05:00,49.42,50.08,49.42,50.0,112100.0,31.1653,31.5815,31.1653,31.5311,112100.0
2008-07-15 10:10:00,49.99,50.0,49.7,49.85,144500.0,31.5248,31.5311,31.3419,31.4365,144500.0
2008-07-15 10:15:00,49.82,50.31,49.68,50.3,127700.0,31.4176,31.7266,31.3293,31.7203,127700.0
2008-07-15 10:20:00,50.31,50.45,49.95,50.34,141100.0,31.7266,31.8149,31.4996,31.7455,141100.0
2008-07-15 10:25:00,50.33,50.37,49.92,50.29,115700.0,31.7392,31.7644,31.4806,31.714,115700.0
2008-07-15 10:30:00,50.28,50.28,49.94,50.02,70500.0,31.7077,31.7077,31.4933,31.5437,70500.0
2008-07-15 10:35:00,49.98,50.1,49.9,50.02,75300.0,31.5185,31.5942,31.468,31.5437,75300.0
2008-07-15 10:40:00,50.04,50.65,49.94,50.58,150300.0,31.5563,31.941,31.4933,31.8969,150300.0
2008-07-15 10:45:00,50.6,50.76,50.32,50.72,79200.0,31.9095,32.0104,31.7329,31.9851,79200.0
2008-07-15 10:50:00,50.71,51.31,50.69,51.06,133600.0,31.9788,32.3572,31.9662,32.1996,133600.0
2008-07-15 10:55:00,51.08,51.15,49.9,50.06,242800.0,32.2122,32.2563,31.468,31.5689,242800.0
2008-07-15 11:00:00,50.1,50.81,50.1,50.7,132700.0,31.5942,32.0419,31.5942,31.9725,132700.0
2008-07-15 11:05:00,50.7,51.51,50.6,50.94,201700.0,31.9725,32.4833,31.9095,32.1239,201700.0
2008-07-15 11:10:00,50.93,51.27,50.49,50.59,133600.0,32.1176,32.332,31.8401,31.9032,133600.0
2008-07-15 11:15:00,50.61,51.23,50.46,51.23,88600.0,31.9158,32.3068,31.8212,32.3068,88600.0
2008-07-15 11:20:00,51.24,51.64,50.87,51.19,96100.0,32.3131,32.5653,32.0797,32.2815,96100.0
2008-07-15 11:25:00,51.2,51.41,50.78,50.82,80500.0,32.2878,32.4203,32.023,32.0482,80500.0
2008-07-15 11:30:00,50.8,50.97,50.31,50.46,109900.0,32.0356,32.1428,31.7266,31.8212,109900.0
2008-07-15 11:35:00,50.48,51.24,50.46,50.93,102600.0,31.8338,32.3131,31.8212,32.1176,102600.0
2008-07-15 11:40:00,50.88,51.46,50.88,51.03,103400.0,32.086,32.4518,32.086,32.1806,103400.0
2008-07-15 11:45:00,51.03,51.27,50.93,51.18,57900.0,32.1806,32.332,32.1176,32.2752,57900.0
2008-07-15 11:50:00,51.2,51.77,51.2,51.61,103500.0,32.2878,32.6473,32.2878,32.5464,103500.0
2008-07-15 11:55:00,51.61,52.7,51.58,52.31,241400.0,32.5464,33.2338,32.5275,32.9878,241400.0
2008-07-15 12:00:00,52.28,52.36,51.84,52.34,150600.0,32.9689,33.0194,32.6914,33.0067,150600.0
2008-07-15 12:05:00,52.34,52.67,51.6,51.69,112100.0,33.0067,33.2149,32.5401,32.5968,112100.0
2008-07-15 12:10:00,51.69,52.17,51.53,52.11,98800.0,32.5968,32.8995,32.4959,32.8617,98800.0
2008-07-15 12:15:00,52.12,52.31,51.77,52.31,69500.0,32.868,32.9878,32.6473,32.9878,69500.0
2008-07-15 12:20:00,52.27,52.99,52.18,52.18,116600.0,32.9626,33.4167,32.9058,32.9058,116600.0
2008-07-15 12:25:00,52.24,52.52,51.89,52.33,104900.0,32.9437,33.1203,32.723,33.0004,104900.0
2008-07-15 12:30:00,52.36,52.86,52.25,52.67,87000.0,33.0194,33.3347,32.95,33.2149,87000.0
2008-07-15 12:35:00,52.69,52.69,52.01,52.14,104200.0,33.2275,33.2275,32.7986,32.8806,104200.0
2008-07-15 12:40:00,52.14,52.69,52.14,52.27,61700.0,32.8806,33.2275,32.8806,32.9626,61700.0
2008-07-15 12:45:00,52.3,52.34,51.68,51.68,45700.0,32.9815,33.0067,32.5905,32.5905,45700.0
2008-07-15 12:50:00,51.68,52.07,51.5,51.95,69200.0,32.5905,32.8365,32.477,32.7608,69200.0
2008-07-15 12:55:00,51.97,52.23,51.76,52.23,47600.0,32.7734,32.9374,32.641,32.9374,47600.0
2008-07-15 13:00:00,52.21,52.72,51.99,52.19,104100.0,32.9248,33.2464,32.786,32.9122,104100.0
2008-07-15 13:05:00,52.21,52.52,52.1,52.18,76400.0,32.9248,33.1203,32.8554,32.9058,76400.0
2008-07-15 13:10:00,52.18,52.2,51.83,52.09,62900.0,32.9058,32.9185,32.6851,32.8491,62900.0
2008-07-15 13:15:00,52.06,52.1,51.37,51.37,84300.0,32.8302,32.8554,32.395,32.395,84300.0
2008-07-15 13:20:00,51.36,51.38,50.77,50.97,90200.0,32.3887,32.4014,32.0167,32.1428,90200.0
2008-07-15 13:25:00,50.99,51.03,50.68,50.99,64500.0,32.1554,32.1806,31.9599,32.1554,64500.0
2008-07-15 13:30:00,51.02,51.22,50.71,51.22,73900.0,32.1743,32.3005,31.9788,32.3005,73900.0
2008-07-15 13:35:00,51.21,51.29,50.91,50.93,64700.0,32.2941,32.3446,32.105,32.1176,64700.0
2008-07-15 13:40:00,50.94,51.21,50.94,51.12,58000.0,32.1239,32.2941,32.1239,32.2374,58000.0
2008-07-15 13:45:00,51.15,51.41,50.95,51.41,57200.0,32.2563,32.4203,32.1302,32.4203,57200.0
2008-07-15 13:50:00,51.41,51.5,51.18,51.42,47800.0,32.4203,32.477,32.2752,32.4266,47800.0
2008-07-15 13:55:00,51.45,51.61,51.26,51.27,59400.0,32.4455,32.5464,32.3257,32.332,59400.0
2008-07-15 14:00:00,51.27,51.47,51.03,51.24,61300.0,32.332,32.4581,32.1806,32.3131,61300.0
2008-07-15 14:05:00,51.26,51.31,50.97,50.97,66300.0,32.3257,32.3572,32.1428,32.1428,66300.0
2008-07-15 14:10:00,50.97,51.27,50.91,51.05,68400.0,32.1428,32.332,32.105,32.1932,68400.0
2008-07-15 14:15:00,51.01,51.48,51.01,51.25,80200.0,32.168,32.4644,32.168,32.3194,80200.0
2008-07-15 14:20:00,51.3,51.54,51.15,51.31,65100.0,32.3509,32.5023,32.2563,32.3572,65100.0
2008-07-15 14:25:00,51.31,51.56,51.14,51.4,80200.0,32.3572,32.5149,32.25,32.414,80200.0
2008-07-15 14:30:00,51.48,51.95,51.46,51.62,79600.0,32.4644,32.7608,32.4518,32.5527,79600.0
2008-07-15 14:35:00,51.64,51.66,51.36,51.45,38600.0,32.5653,32.5779,32.3887,32.4455,38600.0
2008-07-15 14:40:00,51.43,51.5,51.19,51.44,59100.0,32.4329,32.477,32.2815,32.4392,59100.0
2008-07-15 14:45:00,51.4,51.6,51.37,51.58,43000.0,32.414,32.5401,32.395,32.5275,43000.0
2008-07-15 14:50:00,51.58,51.7,51.37,51.68,64400.0,32.5275,32.6032,32.395,32.5905,64400.0
2008-07-15 14:55:00,51.69,52.0,51.64,51.86,82400.0,32.5968,32.7923,32.5653,32.7041,82400.0
2008-07-15 15:00:00,51.88,52.28,51.74,51.82,105700.0,32.7167,32.9689,32.6284,32.6788,105700.0
2008-07-15 15:05:00,51.8,52.0,51.66,51.92,99700.0,32.6662,32.7923,32.5779,32.7419,99700.0
2008-07-15 15:10:00,51.89,51.98,51.62,51.8,89800.0,32.723,32.7797,32.5527,32.6662,89800.0
2008-07-15 15:15:00,51.79,51.97,51.45,51.91,86400.0,32.6599,32.7734,32.4455,32.7356,86400.0
2008-07-15 15:20:00,51.91,51.95,51.52,51.56,73900.0,32.7356,32.7608,32.4896,32.5149,73900.0
2008-07-15 15:25:00,51.58,51.58,50.87,50.92,89900.0,32.5275,32.5275,32.0797,32.1113,89900.0
2008-07-15 15:30:00,50.92,51.25,50.68,50.81,103900.0,32.1113,32.3194,31.9599,32.0419,103900.0
2008-07-15 15:35:00,50.83,50.85,50.33,50.44,146400.0,32.0545,32.0671,31.7392,31.8086,146400.0
2008-07-15 15:40:00,50.43,50.49,50.14,50.27,124500.0,31.8023,31.8401,31.6194,31.7014,124500.0
2008-07-15 15:45:00,50.25,50.71,50.19,50.5,144500.0,31.6887,31.9788,31.6509,31.8464,144500.0
2008-07-15 15:50:00,50.52,50.65,50.26,50.26,149500.0,31.859,31.941,31.6951,31.6951,149500.0
2008-07-15 15:55:00,50.27,50.27,49.84,49.9,192000.0,31.7014,31.7014,31.4302,31.468,192000.0
2008-07-16 09:30:00,51.3,51.97,50.13,51.28,146200.0,32.3509,32.7734,31.6131,32.3383,146200.0
2008-07-16 09:35:00,51.29,51.58,50.58,50.64,88200.0,32.3446,32.5275,31.8969,31.9347,88200.0
2008-07-16 09:40:00,50.62,50.97,50.38,50.85,65800.0,31.9221,32.1428,31.7707,32.0671,65800.0
2008-07-16 09:45:00,50.85,50.96,50.26,50.56,94700.0,32.0671,32.1365,31.6951,31.8842,94700.0
2008-07-16 09:50:00,50.61,51.55,50.61,51.36,104500.0,31.9158,32.5086,31.9158,32.3887,104500.0
2008-07-16 09:55:00,51.33,52.33,51.28,52.16,200000.0,32.3698,33.0004,32.3383,32.8932,200000.0
2008-07-16 10:00:00,52.14,52.97,52.0,52.88,326500.0,32.8806,33.404,32.7923,33.3473,326500.0
2008-07-16 10:05:00,52.88,52.99,52.58,52.76,259600.0,33.3473,33.4167,33.1581,33.2716,259600.0
2008-07-16 10:10:00,52.76,53.1,52.69,52.76,252000.0,33.2716,33.486,33.2275,33.2716,252000.0
2008-07-16 10:15:00,52.75,53.03,52.67,52.7,121700.0,33.2653,33.4419,33.2149,33.2338,121700.0
2008-07-16 10:20:00,52.66,52.84,52.52,52.62,123200.0,33.2085,33.3221,33.1203,33.1833,123200.0
2008-07-16 10:25:00,52.6,52.65,52.34,52.38,108600.0,33.1707,33.2022,33.0067,33.032,108600.0
2008-07-16 10:30:00,52.42,52.89,52.42,52.65,70900.0,33.0572,33.3536,33.0572,33.2022,70900.0
2008-07-16 10:35:00,52.66,53.37,52.64,53.22,302800.0,33.2085,33.6563,33.1959,33.5617,302800.0
2008-07-16 10:40:00,53.24,53.48,52.74,52.94,134400.0,33.5743,33.7257,33.259,33.3851,134400.0
2008-07-16 10:45:00,52.97,53.37,52.97,53.25,55700.0,33.404,33.6563,33.404,33.5806,55700.0
2008-07-16 10:50:00,53.22,53.56,53.05,53.21,86300.0,33.5617,33.7761,33.4545,33.5554,86300.0
2008-07-16 10:55:00,53.21,53.74,53.16,53.52,102400.0,33.5554,33.8896,33.5239,33.7509,102400.0
2008-07-16 11:00:00,53.54,53.64,53.41,53.6,110300.0,33.7635,33.8266,33.6815,33.8013,110300.0
2008-07-16 11:05:00,53.59,54.34,53.57,54.07,108100.0,33.795,34.268,33.7824,34.0977,108100.0
2008-07-16 11:10:00,54.06,54.12,53.82,53.83,152500.0,34.0914,34.1293,33.9401,33.9464,152500.0
2008-07-16 11:15:00,53.83,53.97,53.55,53.56,68400.0,33.9464,34.0347,33.7698,33.7761,68400.0
2008-07-16 11:20:00,53.59,53.63,53.02,53.04,90500.0,33.795,33.8203,33.4356,33.4482,90500.0
2008-07-16 11:25:00,53.05,53.38,53.0,53.32,47400.0,33.4545,33.6626,33.423,33.6248,47400.0
2008-07-16 11:30:00,53.3,53.36,53.21,53.25,69600.0,33.6121,33.65,33.5554,33.5806,69600.0
2008-07-16 11:35:00,53.25,53.29,53.13,53.13,62700.0,33.5806,33.6058,33.5049,33.5049,62700.0
2008-07-16 11:40:00,53.14,53.17,52.47,52.49,98200.0,33.5112,33.5302,33.0887,33.1013,98200.0
2008-07-16 11:45:00,52.51,52.99,52.42,52.81,41800.0,33.114,33.4167,33.0572,33.3031,41800.0
2008-07-16 11:50:00,52.82,53.3,52.76,53.07,68900.0,33.3094,33.6121,33.2716,33.4671,68900.0
2008-07-16 11:55:00,53.1,53.27,52.83,52.83,64600.0,33.486,33.5932,33.3158,33.3158,64600.0
2008-07-16 12:00:00,52.86,52.87,52.51,52.84,118600.0,33.3347,33.341,33.114,33.3221,118600.0
2008-07-16 12:05:00,52.84,52.99,52.73,52.73,64900.0,33.3221,33.4167,33.2527,33.2527,64900.0
2008-07-16 12:10:00,52.75,53.17,52.66,53.11,48500.0,33.2653,33.5302,33.2085,33.4923,48500.0
2008-07-16 12:15:00,53.08,53.38,53.07,53.37,23000.0,33.4734,33.6626,33.4671,33.6563,23000.0
2008-07-16 12:20:00,53.36,53.45,53.08,53.27,37300.0,33.65,33.7067,33.4734,33.5932,37300.0
2008-07-16 12:25:00,53.24,53.69,53.24,53.58,178700.0,33.5743,33.8581,33.5743,33.7887,178700.0
2008-07-16 12:30:00,53.59,54.08,53.54,54.05,54500.0,33.795,34.104,33.7635,34.0851,54500.0
2008-07-16 12:35:00,54.04,54.15,53.88,54.0,48000.0,34.0788,34.1482,33.9779,34.0536,48000.0
2008-07-16 12:40:00,54.0,54.1,53.88,54.02,45100.0,34.0536,34.1166,33.9779,34.0662,45100.0
2008-07-16 12:45:00,54.05,54.18,53.93,54.04,58500.0,34.0851,34.1671,34.0094,34.0788,58500.0
2008-07-16 12:50:00,54.05,54.42,54.02,54.32,67300.0,34.0851,34.3184,34.0662,34.2554,67300.0
2008-07-16 12:55:00,54.33,54.38,54.21,54.31,73400.0,34.2617,34.2932,34.186,34.2491,73400.0
2008-07-16 13:00:00,54.3,54.63,54.18,54.59,115000.0,34.2428,34.4509,34.1671,34.4256,115000.0
2008-07-16 13:05:00,54.6,54.64,54.45,54.49,74600.0,34.432,34.4572,34.3374,34.3626,74600.0
2008-07-16 13:10:00,54.5,54.5,54.23,54.32,90200.0,34.3689,34.3689,34.1986,34.2554,90200.0
2008-07-16 13:15:00,54.33,54.8,54.33,54.65,78800.0,34.2617,34.5581,34.2617,34.4635,78800.0
2008-07-16 13:20:00,54.65,54.87,54.6,54.77,78200.0,34.4635,34.6022,34.432,34.5392,78200.0
2008-07-16 13:25:00,54.77,54.97,54.75,54.82,54100.0,34.5392,34.6653,34.5265,34.5707,54100.0
2008-07-16 13:30:00,54.83,55.1,54.82,55.02,90000.0,34.577,34.7473,34.5707,34.6968,90000.0
2008-07-16 13:35:00,55.01,55.06,54.8,54.85,54400.0,34.6905,34.722,34.5581,34.5896,54400.0
2008-07-16 13:40:00,54.85,54.86,54.7,54.71,60000.0,34.5896,34.5959,34.495,34.5013,60000.0
2008-07-16 13:45:00,54.72,54.75,54.28,54.29,73200.0,34.5076,34.5265,34.2302,34.2365,73200.0
2008-07-16 13:50:00,54.29,54.72,54.27,54.72,57500.0,34.2365,34.5076,34.2238,34.5076,57500.0
2008-07-16 13:55:00,54.68,55.09,54.68,55.07,64900.0,34.4824,34.741,34.4824,34.7283,64900.0
2008-07-16 14:00:00,55.07,55.54,54.71,55.04,249500.0,34.7283,35.0247,34.5013,34.7094,249500.0
2008-07-16 14:05:00,55.06,55.1,54.67,54.89,108300.0,34.722,34.7473,34.4761,34.6148,108300.0
2008-07-16 14:10:00,54.91,55.82,54.85,55.8,156400.0,34.6274,35.2013,34.5896,35.1887,156400.0
2008-07-16 14:15:00,55.76,56.19,55.57,55.8,141400.0,35.1635,35.4346,35.0437,35.1887,141400.0
2008-07-16 14:20:00,55.79,55.82,55.48,55.75,82900.0,35.1824,35.2013,34.9869,35.1572,82900.0
2008-07-16 14:25:00,55.71,55.73,55.39,55.58,67400.0,35.1319,35.1446,34.9301,35.05,67400.0
2008-07-16 14:30:00,55.6,55.87,55.6,55.81,79900.0,35.0626,35.2328,35.0626,35.195,79900.0
2008-07-16 14:35:00,55.78,56.34,55.63,56.17,143400.0,35.1761,35.5292,35.0815,35.422,143400.0
2008-07-16 14:40:00,56.16,56.32,56.02,56.08,94100.0,35.4157,35.5166,35.3274,35.3653,94100.0
2008-07-16 14:45:00,56.1,56.31,56.05,56.3,99500.0,35.3779,35.5103,35.3464,35.504,99500.0
2008-07-16 14:50:00,56.31,56.77,56.29,56.76,170300.0,35.5103,35.8004,35.4977,35.7941,170300.0
2008-07-16 14:55:00,56.76,56.94,56.54,56.83,83700.0,35.7941,35.9076,35.6554,35.8382,83700.0
2008-07-16 15:00:00,56.83,57.2,56.79,57.15,134200.0,35.8382,36.0716,35.813,36.04,134200.0
2008-07-16 15:05:00,57.15,57.19,56.52,56.64,121800.0,36.04,36.0653,35.6427,35.7184,121800.0
2008-07-16 15:10:00,56.67,56.69,56.18,56.38,96300.0,35.7373,35.75,35.4283,35.5545,96300.0
2008-07-16 15:15:00,56.38,56.64,56.29,56.62,90900.0,35.5545,35.7184,35.4977,35.7058,90900.0
2008-07-16 15:20:00,56.63,56.88,56.61,56.74,126100.0,35.7121,35.8698,35.6995,35.7815,126100.0
2008-07-16 15:25:00,56.74,57.0,56.64,56.98,128500.0,35.7815,35.9454,35.7184,35.9328,128500.0
2008-07-16 15:30:00,56.99,57.06,56.67,56.97,162800.0,35.9391,35.9833,35.7373,35.9265,162800.0
2008-07-16 15:35:00,56.97,57.24,56.77,57.24,129300.0,35.9265,36.0968,35.8004,36.0968,129300.0
2008-07-16 15:40:00,57.25,57.85,57.19,57.4,232000.0,36.1031,36.4815,36.0653,36.1977,232000.0
2008-07-16 15:45:00,57.38,57.85,57.37,57.8,178200.0,36.1851,36.4815,36.1788,36.4499,178200.0
2008-07-16 15:50:00,57.8,57.99,57.65,57.87,249100.0,36.4499,36.5698,36.3554,36.4941,249100.0
2008-07-16 15:55:00,57.9,58.4,57.51,57.67,394600.0,36.513,36.8283,36.2671,36.368,394600.0
2008-07-17 09:30:00,60.75,65.75,60.56,65.67,924900.0,38.3103,41.4634,38.1905,41.4129,924900.0
2008-07-17 09:35:00,65.67,65.67,61.5,63.76,632200.0,41.4129,41.4129,38.7832,40.2085,632200.0
2008-07-17 09:40:00,63.77,64.28,63.36,64.23,684200.0,40.2148,40.5364,39.9562,40.5048,684200.0
2008-07-17 09:45:00,64.25,64.36,63.53,63.62,547600.0,40.5175,40.5868,40.0634,40.1202,547600.0
2008-07-17 09:50:00,63.65,63.77,61.69,62.37,450100.0,40.1391,40.2148,38.9031,39.3319,450100.0
2008-07-17 09:55:00,62.37,62.69,62.25,62.55,226200.0,39.3319,39.5337,39.2562,39.4454,226200.0
2008-07-17 10:00:00,62.5,62.65,61.2,61.3,314600.0,39.4139,39.5085,38.5941,38.6571,314600.0
2008-07-17 10:05:00,61.34,61.96,60.72,61.96,347400.0,38.6823,39.0733,38.2914,39.0733,347400.0
2008-07-17 10:10:00,61.95,62.4,61.44,62.4,269400.0,39.067,39.3508,38.7454,39.3508,269400.0
2008-07-17 10:15:00,62.4,63.5,62.21,63.49,223300.0,39.3508,40.0445,39.231,40.0382,223300.0
2008-07-17 10:20:00,63.47,63.49,62.06,62.39,241000.0,40.0256,40.0382,39.1364,39.3445,241000.0
2008-07-17 10:25:00,62.41,62.62,61.93,62.11,124700.0,39.3571,39.4895,39.0544,39.1679,124700.0
2008-07-17 10:30:00,62.1,62.38,61.66,62.24,129200.0,39.1616,39.3382,38.8841,39.2499,129200.0
2008-07-17 10:35:00,62.27,62.72,62.27,62.28,149300.0,39.2688,39.5526,39.2688,39.2751,149300.0
2008-07-17 10:40:00,62.29,62.32,61.61,61.71,132900.0,39.2814,39.3004,38.8526,38.9157,132900.0
2008-07-17 10:45:00,61.73,62.48,61.71,62.38,154400.0,38.9283,39.4013,38.9157,39.3382,154400.0
2008-07-17 10:50:00,62.36,62.62,62.17,62.61,141800.0,39.3256,39.4895,39.2058,39.4832,141800.0
2008-07-17 10:55:00,62.56,62.64,62.36,62.54,170100.0,39.4517,39.5022,39.3256,39.4391,170100.0
2008-07-17 11:00:00,62.51,62.87,62.51,62.66,161400.0,39.4202,39.6472,39.4202,39.5148,161400.0
2008-07-17 11:05:00,62.65,62.7,62.23,62.7,250200.0,39.5085,39.54,39.2436,39.54,250200.0
2008-07-17 11:10:00,62.65,62.81,61.38,61.76,281200.0,39.5085,39.6094,38.7076,38.9472,281200.0
2008-07-17 11:15:00,61.83,62.04,61.44,61.45,133300.0,38.9914,39.1238,38.7454,38.7517,133300.0
2008-07-17 11:20:00,61.45,61.51,60.95,61.23,146800.0,38.7517,38.7896,38.4364,38.613,146800.0
2008-07-17 11:25:00,61.22,62.33,61.22,62.03,154900.0,38.6067,39.3067,38.6067,39.1175,154900.0
2008-07-17 11:30:00,62.04,62.31,61.82,61.98,94300.0,39.1238,39.294,38.985,39.0859,94300.0
2008-07-17 11:35:00,61.96,62.64,61.95,62.59,63400.0,39.0733,39.5022,39.067,39.4706,63400.0
2008-07-17 11:40:00,62.59,63.04,62.51,62.89,109600.0,39.4706,39.7544,39.4202,39.6598,109600.0
2008-07-17 11:45:00,62.89,62.95,62.2,62.3,77800.0,39.6598,39.6976,39.2247,39.2877,77800.0
2008-07-17 11:50:00,62.3,62.71,62.04,62.38,85900.0,39.2877,39.5463,39.1238,39.3382,85900.0
2008-07-17 11:55:00,62.35,62.81,62.16,62.63,89000.0,39.3193,39.6094,39.1995,39.4958,89000.0
2008-07-17 12:00:00,62.63,62.68,62.23,62.59,64500.0,39.4958,39.5274,39.2436,39.4706,64500.0
2008-07-17 12:05:00,62.59,62.9,62.51,62.81,61500.0,39.4706,39.6661,39.4202,39.6094,61500.0
2008-07-17 12:10:00,62.79,63.34,62.69,63.26,59100.0,39.5967,39.9436,39.5337,39.8931,59100.0
2008-07-17 12:15:00,63.25,63.34,62.92,63.23,38800.0,39.8868,39.9436,39.6787,39.8742,38800.0
2008-07-17 12:20:00,63.24,63.48,63.17,63.45,49700.0,39.8805,40.0319,39.8364,40.013,49700.0
2008-07-17 12:25:00,63.45,63.45,63.22,63.34,25800.0,40.013,40.013,39.8679,39.9436,25800.0
2008-07-17 12:30:00,63.35,63.5,63.27,63.32,32100.0,39.9499,40.0445,39.8994,39.931,32100.0
2008-07-17 12:35:00,63.36,63.47,63.11,63.13,48200.0,39.9562,40.0256,39.7985,39.8112,48200.0
2008-07-17 12:40:00,63.12,63.5,63.05,63.32,33800.0,39.8049,40.0445,39.7607,39.931,33800.0
2008-07-17 12:45:00,63.33,63.73,63.17,63.7,49800.0,39.9373,40.1895,39.8364,40.1706,49800.0
2008-07-17 12:50:00,63.7,64.13,63.64,64.06,94200.0,40.1706,40.4418,40.1328,40.3976,94200.0
2008-07-17 12:55:00,64.01,64.3,64.0,64.04,60300.0,40.3661,40.549,40.3598,40.385,60300.0
2008-07-17 13:00:00,64.04,64.09,63.76,64.01,92000.0,40.385,40.4166,40.2085,40.3661,92000.0
2008-07-17 13:05:00,64.02,64.45,63.89,64.38,80100.0,40.3724,40.6436,40.2904,40.5994,80100.0
2008-07-17 13:10:00,64.38,64.8,64.3,64.71,94500.0,40.5994,40.8643,40.549,40.8075,94500.0
2008-07-17 13:15:00,64.7,64.86,64.48,64.51,133000.0,40.8012,40.9021,40.6625,40.6814,133000.0
2008-07-17 13:20:00,64.53,64.91,64.27,64.63,190600.0,40.694,40.9337,40.5301,40.7571,190600.0
2008-07-17 13:25:00,64.65,64.83,64.51,64.77,159400.0,40.7697,40.8832,40.6814,40.8454,159400.0
2008-07-17 13:30:00,64.76,65.2,64.75,65.08,164200.0,40.8391,41.1165,40.8328,41.0409,164200.0
2008-07-17 13:35:00,65.06,65.33,64.75,65.07,134000.0,41.0283,41.1985,40.8328,41.0346,134000.0
2008-07-17 13:40:00,65.08,65.32,64.98,65.07,113300.0,41.0409,41.1922,40.9778,41.0346,113300.0
2008-07-17 13:45:00,65.09,65.19,64.6,65.17,117300.0,41.0472,41.1102,40.7382,41.0976,117300.0
2008-07-17 13:50:00,65.16,65.25,64.86,64.89,117800.0,41.0913,41.1481,40.9021,40.9211,117800.0
2008-07-17 13:55:00,64.89,65.07,64.68,64.95,94700.0,40.9211,41.0346,40.7886,40.9589,94700.0
2008-07-17 14:00:00,65.04,65.13,64.72,64.92,79600.0,41.0156,41.0724,40.8138,40.94,79600.0
2008-07-17 14:05:00,64.89,65.0,64.81,64.93,75900.0,40.9211,40.9904,40.8706,40.9463,75900.0
2008-07-17 14:10:00,64.92,65.11,64.8,64.91,101800.0,40.94,41.0598,40.8643,40.9337,101800.0
2008-07-17 14:15:00,64.95,65.05,64.65,64.99,101800.0,40.9589,41.022,40.7697,40.9841,101800.0
2008-07-17 14:20:00,65.01,65.11,64.66,64.69,133000.0,40.9967,41.0598,40.776,40.7949,133000.0
2008-07-17 14:25:00,64.72,65.29,64.66,65.24,82400.0,40.8138,41.1733,40.776,41.1418,82400.0
2008-07-17 14:30:00,65.24,65.27,64.33,64.41,76100.0,41.1418,41.1607,40.5679,40.6184,76100.0
2008-07-17 14:35:00,64.41,64.71,64.1,64.46,122900.0,40.6184,40.8075,40.4229,40.6499,122900.0
2008-07-17 14:40:00,64.49,64.88,64.0,64.04,122300.0,40.6688,40.9147,40.3598,40.385,122300.0
2008-07-17 14:45:00,64.1,64.49,64.01,64.35,117900.0,40.4229,40.6688,40.3661,40.5805,117900.0
2008-07-17 14:50:00,64.34,64.6,64.19,64.19,90300.0,40.5742,40.7382,40.4796,40.4796,90300.0
2008-07-17 14:55:00,64.18,64.25,63.84,64.13,137000.0,40.4733,40.5175,40.2589,40.4418,137000.0
2008-07-17 15:00:00,64.15,64.25,63.74,63.89,152600.0,40.4544,40.5175,40.1958,40.2904,152600.0
2008-07-17 15:05:00,63.88,64.59,63.88,64.37,135900.0,40.2841,40.7319,40.2841,40.5931,135900.0
2008-07-17 15:10:00,64.35,64.59,64.18,64.45,120900.0,40.5805,40.7319,40.4733,40.6436,120900.0
2008-07-17 15:15:00,64.47,65.0,64.44,64.87,130200.0,40.6562,40.9904,40.6373,40.9084,130200.0
2008-07-17 15:20:00,64.84,65.21,64.83,65.14,179000.0,40.8895,41.1229,40.8832,41.0787,179000.0
2008-07-17 15:25:00,65.14,65.25,64.89,65.23,108300.0,41.0787,41.1481,40.9211,41.1355,108300.0
2008-07-17 15:30:00,65.25,65.3,64.91,64.98,104400.0,41.1481,41.1796,40.9337,40.9778,104400.0
2008-07-17 15:35:00,64.97,65.03,64.15,64.35,173800.0,40.9715,41.0093,40.4544,40.5805,173800.0
2008-07-17 15:40:00,64.37,65.1,64.35,65.0,196700.0,40.5931,41.0535,40.5805,40.9904,196700.0
2008-07-17 15:45:00,65.02,65.31,65.0,65.27,167000.0,41.003,41.1859,40.9904,41.1607,167000.0
2008-07-17 15:50:00,65.22,65.46,65.19,65.4,147600.0,41.1292,41.2805,41.1102,41.2427,147600.0
2008-07-17 15:55:00,65.37,65.5,65.0,65.0,241700.0,41.2238,41.3057,40.9904,40.9904,241700.0
2008-07-18 09:30:00,65.49,65.67,64.39,64.52,599400.0,41.2994,41.4129,40.6057,40.6877,599400.0
2008-07-18 09:35:00,64.5,65.54,64.0,65.2,164800.0,40.6751,41.331,40.3598,41.1165,164800.0
2008-07-18 09:40:00,65.14,65.23,64.26,65.01,156000.0,41.0787,41.1355,40.5238,40.9967,156000.0
2008-07-18 09:45:00,64.9,65.17,64.31,64.82,122100.0,40.9274,41.0976,40.5553,40.8769,122100.0
2008-07-18 09:50:00,64.84,65.01,64.59,64.77,101500.0,40.8895,40.9967,40.7319,40.8454,101500.0
2008-07-18 09:55:00,64.8,64.8,63.91,64.6,160100.0,40.8643,40.8643,40.303,40.7382,160100.0
2008-07-18 10:00:00,64.59,64.61,63.58,64.25,112300.0,40.7319,40.7445,40.0949,40.5175,112300.0
2008-07-18 10:05:00,64.23,64.62,63.97,64.47,129500.0,40.5048,40.7508,40.3409,40.6562,129500.0
2008-07-18 10:10:00,64.51,65.0,64.22,64.77,97100.0,40.6814,40.9904,40.4985,40.8454,97100.0
2008-07-18 10:15:00,64.74,65.17,64.68,64.86,89900.0,40.8265,41.0976,40.7886,40.9021,89900.0
2008-07-18 10:20:00,64.8,64.98,64.42,64.48,68000.0,40.8643,40.9778,40.6247,40.6625,68000.0
2008-07-18 10:25:00,64.49,64.9,64.47,64.85,47100.0,40.6688,40.9274,40.6562,40.8958,47100.0
2008-07-18 10:30:00,64.84,65.29,64.82,64.94,76400.0,40.8895,41.1733,40.8769,40.9526,76400.0
2008-07-18 10:35:00,65.04,65.15,64.92,64.93,26100.0,41.0156,41.085,40.94,40.9463,26100.0
2008-07-18 10:40:00,64.9,65.04,64.7,64.99,32700.0,40.9274,41.0156,40.8012,40.9841,32700.0
2008-07-18 10:45:00,65.04,65.44,65.01,65.42,38900.0,41.0156,41.2679,40.9967,41.2553,38900.0
2008-07-18 10:50:00,65.45,65.84,65.39,65.45,64900.0,41.2742,41.5201,41.2364,41.2742,64900.0
2008-07-18 10:55:00,65.44,65.5,65.08,65.13,36000.0,41.2679,41.3057,41.0409,41.0724,36000.0
2008-07-18 11:00:00,65.19,65.31,65.1,65.26,34000.0,41.1102,41.1859,41.0535,41.1544,34000.0
2008-07-18 11:05:00,65.26,65.65,65.22,65.65,44100.0,41.1544,41.4003,41.1292,41.4003,44100.0
2008-07-18 11:10:00,65.65,65.99,65.64,65.89,135700.0,41.4003,41.6147,41.394,41.5517,135700.0
2008-07-18 11:15:00,65.91,65.95,65.58,65.72,72300.0,41.5643,41.5895,41.3562,41.4445,72300.0
2008-07-18 11:20:00,65.72,66.03,65.41,65.45,67900.0,41.4445,41.64,41.249,41.2742,67900.0
2008-07-18 11:25:00,65.47,65.96,65.45,65.83,67600.0,41.2868,41.5958,41.2742,41.5138,67600.0
2008-07-18 11:30:00,65.83,65.85,65.03,65.22,69700.0,41.5138,41.5265,41.0093,41.1292,69700.0
2008-07-18 11:35:00,65.24,65.28,64.87,65.13,78600.0,41.1418,41.167,40.9084,41.0724,78600.0
2008-07-18 11:40:00,65.12,65.42,65.0,65.15,48600.0,41.0661,41.2553,40.9904,41.085,48600.0
2008-07-18 11:45:00,65.13,65.18,64.36,64.37,73200.0,41.0724,41.1039,40.5868,40.5931,73200.0
2008-07-18 11:50:00,64.38,64.42,64.06,64.07,108200.0,40.5994,40.6247,40.3976,40.4039,108200.0
2008-07-18 11:55:00,64.12,64.19,63.94,63.94,100600.0,40.4355,40.4796,40.322,40.322,100600.0
2008-07-18 12:00:00,63.94,64.39,63.94,64.2,64500.0,40.322,40.6057,40.322,40.4859,64500.0
2008-07-18 12:05:00,64.23,64.4,64.03,64.14,54500.0,40.5048,40.612,40.3787,40.4481,54500.0
2008-07-18 12:10:00,64.17,64.27,63.8,63.86,61200.0,40.467,40.5301,40.2337,40.2715,61200.0
2008-07-18 12:15:00,63.83,64.13,63.82,64.04,48600.0,40.2526,40.4418,40.2463,40.385,48600.0
2008-07-18 12:20:00,64.04,64.09,63.71,63.86,76300.0,40.385,40.4166,40.1769,40.2715,76300.0
2008-07-18 12:25:00,63.86,64.05,63.82,63.9,41500.0,40.2715,40.3913,40.2463,40.2967,41500.0
2008-07-18 12:30:00,63.93,63.93,63.42,63.59,79500.0,40.3157,40.3157,39.994,40.1012,79500.0
2008-07-18 12:35:00,63.56,63.87,63.54,63.85,31800.0,40.0823,40.2778,40.0697,40.2652,31800.0
2008-07-18 12:40:00,63.86,64.0,63.83,63.95,48300.0,40.2715,40.3598,40.2526,40.3283,48300.0
2008-07-18 12:45:00,63.97,64.0,63.84,63.88,21200.0,40.3409,40.3598,40.2589,40.2841,21200.0
2008-07-18 12:50:00,63.86,63.9,63.72,63.78,36700.0,40.2715,40.2967,40.1832,40.2211,36700.0
2008-07-18 12:55:00,63.77,63.92,63.63,63.79,61500.0,40.2148,40.3094,40.1265,40.2274,61500.0
2008-07-18 13:00:00,63.79,64.09,63.7,63.84,79500.0,40.2274,40.4166,40.1706,40.2589,79500.0
2008-07-18 13:05:00,63.9,64.08,63.77,63.84,58400.0,40.2967,40.4103,40.2148,40.2589,58400.0
2008-07-18 13:10:00,63.87,64.02,63.58,63.9,50900.0,40.2778,40.3724,40.0949,40.2967,50900.0
2008-07-18 13:15:00,63.89,64.55,63.86,64.4,69900.0,40.2904,40.7066,40.2715,40.612,69900.0
2008-07-18 13:20:00,64.4,64.73,64.33,64.7,56200.0,40.612,40.8202,40.5679,40.8012,56200.0
2008-07-18 13:25:00,64.65,64.76,64.3,64.37,52600.0,40.7697,40.8391,40.549,40.5931,52600.0
2008-07-18 13:30:00,64.37,64.71,64.24,64.34,55700.0,40.5931,40.8075,40.5111,40.5742,55700.0
2008-07-18 13:35:00,64.3,64.32,64.11,64.15,29600.0,40.549,40.5616,40.4292,40.4544,29600.0
2008-07-18 13:40:00,64.15,64.29,64.06,64.18,52200.0,40.4544,40.5427,40.3976,40.4733,52200.0
2008-07-18 13:45:00,64.15,64.28,64.02,64.12,33300.0,40.4544,40.5364,40.3724,40.4355,33300.0
2008-07-18 13:50:00,64.14,64.22,64.0,64.05,27900.0,40.4481,40.4985,40.3598,40.3913,27900.0
2008-07-18 13:55:00,64.05,64.08,63.78,63.78,40300.0,40.3913,40.4103,40.2211,40.2211,40300.0
2008-07-18 14:00:00,63.78,64.04,63.73,63.96,51900.0,40.2211,40.385,40.1895,40.3346,51900.0
2008-07-18 14:05:00,63.95,64.08,63.74,63.82,43900.0,40.3283,40.4103,40.1958,40.2463,43900.0
2008-07-18 14:10:00,63.82,64.36,63.82,64.33,52700.0,40.2463,40.5868,40.2463,40.5679,52700.0
2008-07-18 14:15:00,64.37,64.39,64.16,64.27,42700.0,40.5931,40.6057,40.4607,40.5301,42700.0
2008-07-18 14:20:00,64.26,64.4,64.19,64.2,37800.0,40.5238,40.612,40.4796,40.4859,37800.0
2008-07-18 14:25:00,64.26,64.29,64.0,64.03,45700.0,40.5238,40.5427,40.3598,40.3787,45700.0
2008-07-18 14:30:00,64.04,64.21,63.78,63.85,43900.0,40.385,40.4922,40.2211,40.2652,43900.0
2008-07-18 14:35:00,63.83,64.14,63.83,63.91,45700.0,40.2526,40.4481,40.2526,40.303,45700.0
2008-07-18 14:40:00,63.93,64.24,63.93,64.17,35700.0,40.3157,40.5111,40.3157,40.467,35700.0
2008-07-18 14:45:00,64.18,64.19,63.78,63.86,45700.0,40.4733,40.4796,40.2211,40.2715,45700.0
2008-07-18 14:50:00,63.87,63.95,63.5,63.61,68500.0,40.2778,40.3283,40.0445,40.1139,68500.0
2008-07-18 14:55:00,63.63,63.75,63.51,63.53,47400.0,40.1265,40.2021,40.0508,40.0634,47400.0
2008-07-18 15:00:00,63.53,63.73,63.53,63.7,40400.0,40.0634,40.1895,40.0634,40.1706,40400.0
2008-07-18 15:05:00,63.69,63.79,63.61,63.74,57900.0,40.1643,40.2274,40.1139,40.1958,57900.0
2008-07-18 15:10:00,63.75,64.2,63.72,64.01,48400.0,40.2021,40.4859,40.1832,40.3661,48400.0
2008-07-18 15:15:00,64.01,64.01,63.81,63.99,55200.0,40.3661,40.3661,40.24,40.3535,55200.0
2008-07-18 15:20:00,64.01,64.37,63.98,64.16,65700.0,40.3661,40.5931,40.3472,40.4607,65700.0
2008-07-18 15:25:00,64.15,64.15,63.96,63.97,35800.0,40.4544,40.4544,40.3346,40.3409,35800.0
2008-07-18 15:30:00,63.99,64.45,63.98,64.45,40700.0,40.3535,40.6436,40.3472,40.6436,40700.0
2008-07-18 15:35:00,64.44,64.58,64.31,64.5,85300.0,40.6373,40.7256,40.5553,40.6751,85300.0
2008-07-18 15:40:00,64.5,64.89,64.5,64.78,121300.0,40.6751,40.9211,40.6751,40.8517,121300.0
2008-07-18 15:45:00,64.81,65.31,64.77,65.14,180600.0,40.8706,41.1859,40.8454,41.0787,180600.0
2008-07-18 15:50:00,65.14,65.21,64.92,64.98,134200.0,41.0787,41.1229,40.94,40.9778,134200.0
2008-07-18 15:55:00,64.98,65.04,64.81,64.96,154800.0,40.9778,41.0156,40.8706,40.9652,154800.0
2008-07-21 09:30:00,65.8,65.87,64.44,64.55,148200.0,41.4949,41.5391,40.6373,40.7066,148200.0
2008-07-21 09:35:00,64.53,65.7,64.48,64.97,129700.0,40.694,41.4319,40.6625,40.9715,129700.0
2008-07-21 09:40:00,64.93,65.27,64.27,64.61,108200.0,40.9463,41.1607,40.5301,40.7445,108200.0
2008-07-21 09:45:00,64.7,65.15,64.62,65.05,61000.0,40.8012,41.085,40.7508,41.022,61000.0
2008-07-21 09:50:00,65.06,65.14,64.37,64.54,111800.0,41.0283,41.0787,40.5931,40.7003,111800.0
2008-07-21 09:55:00,64.53,64.53,63.92,64.42,153300.0,40.694,40.694,40.3094,40.6247,153300.0
2008-07-21 10:00:00,64.38,64.87,64.38,64.78,63700.0,40.5994,40.9084,40.5994,40.8517,63700.0
2008-07-21 10:05:00,64.75,64.99,64.52,64.54,102800.0,40.8328,40.9841,40.6877,40.7003,102800.0
2008-07-21 10:10:00,64.53,65.34,64.48,65.25,48400.0,40.694,41.2048,40.6625,41.1481,48400.0
2008-07-21 10:15:00,65.24,65.7,65.07,65.53,86400.0,41.1418,41.4319,41.0346,41.3247,86400.0
2008-07-21 10:20:00,65.53,65.58,64.95,65.06,66200.0,41.3247,41.3562,40.9589,41.0283,66200.0
2008-07-21 10:25:00,65.06,65.36,64.73,64.81,38300.0,41.0283,41.2174,40.8202,40.8706,38300.0
2008-07-21 10:30:00,64.86,65.13,64.69,64.72,39200.0,40.9021,41.0724,40.7949,40.8138,39200.0
2008-07-21 10:35:00,64.72,64.93,64.6,64.76,38900.0,40.8138,40.9463,40.7382,40.8391,38900.0
2008-07-21 10:40:00,64.74,65.24,64.74,65.24,22800.0,40.8265,41.1418,40.8265,41.1418,22800.0
2008-07-21 10:45:00,65.24,65.47,65.02,65.39,48700.0,41.1418,41.2868,41.003,41.2364,48700.0
2008-07-21 10:50:00,65.39,65.4,65.08,65.38,38900.0,41.2364,41.2427,41.0409,41.2301,38900.0
2008-07-21 10:55:00,65.33,65.33,64.92,64.95,23100.0,41.1985,41.1985,40.94,40.9589,23100.0
2008-07-21 11:00:00,64.98,64.98,64.64,64.8,46600.0,40.9778,40.9778,40.7634,40.8643,46600.0
2008-07-21 11:05:00,64.8,65.08,64.56,64.99,52900.0,40.8643,41.0409,40.7129,40.9841,52900.0
2008-07-21 11:10:00,64.99,65.05,64.5,64.51,57500.0,40.9841,41.022,40.6751,40.6814,57500.0
2008-07-21 11:15:00,64.5,64.77,64.43,64.73,30100.0,40.6751,40.8454,40.631,40.8202,30100.0
2008-07-21 11:20:00,64.75,64.78,64.33,64.63,37600.0,40.8328,40.8517,40.5679,40.7571,37600.0
2008-07-21 11:25:00,64.63,64.79,64.42,64.5,36100.0,40.7571,40.858,40.6247,40.6751,36100.0
2008-07-21 11:30:00,64.46,64.5,64.1,64.3,59600.0,40.6499,40.6751,40.4229,40.549,59600.0
2008-07-21 11:35:00,64.29,64.39,63.98,64.07,69900.0,40.5427,40.6057,40.3472,40.4039,69900.0
2008-07-21 11:40:00,64.11,64.27,63.96,64.1,56900.0,40.4292,40.5301,40.3346,40.4229,56900.0
2008-07-21 11:45:00,64.06,64.4,63.96,64.27,66800.0,40.3976,40.612,40.3346,40.5301,66800.0
2008-07-21 11:50:00,64.27,64.31,63.95,64.01,40100.0,40.5301,40.5553,40.3283,40.3661,40100.0
2008-07-21 11:55:00,64.01,64.23,63.75,63.93,61800.0,40.3661,40.5048,40.2021,40.3157,61800.0
2008-07-21 12:00:00,63.91,64.13,63.75,64.08,55600.0,40.303,40.4418,40.2021,40.4103,55600.0
2008-07-21 12:05:00,64.06,64.38,64.05,64.2,52700.0,40.3976,40.5994,40.3913,40.4859,52700.0
2008-07-21 12:10:00,64.2,64.39,63.99,64.04,40200.0,40.4859,40.6057,40.3535,40.385,40200.0
2008-07-21 12:15:00,64.04,64.45,64.02,64.35,43500.0,40.385,40.6436,40.3724,40.5805,43500.0
2008-07-21 12:20:00,64.37,64.57,64.07,64.57,68500.0,40.5931,40.7193,40.4039,40.7193,68500.0
2008-07-21 12:25:00,64.57,64.6,64.1,64.13,28400.0,40.7193,40.7382,40.4229,40.4418,28400.0
2008-07-21 12:30:00,64.1,64.57,64.04,64.49,30000.0,40.4229,40.7193,40.385,40.6688,30000.0
2008-07-21 12:35:00,64.49,64.58,64.32,64.5,23400.0,40.6688,40.7256,40.5616,40.6751,23400.0
2008-07-21 12:40:00,64.51,64.58,64.4,64.53,48000.0,40.6814,40.7256,40.612,40.694,48000.0
2008-07-21 12:45:00,64.53,64.75,64.39,64.47,28800.0,40.694,40.8328,40.6057,40.6562,28800.0
2008-07-21 12:50:00,64.48,64.6,64.47,64.47,12500.0,40.6625,40.7382,40.6562,40.6562,12500.0
2008-07-21 12:55:00,64.43,64.6,64.34,64.47,25600.0,40.631,40.7382,40.5742,40.6562,25600.0
2008-07-21 13:00:00,64.47,64.63,64.39,64.53,19300.0,40.6562,40.7571,40.6057,40.694,19300.0
2008-07-21 13:05:00,64.51,64.67,64.44,64.67,31000.0,40.6814,40.7823,40.6373,40.7823,31000.0
2008-07-21 13:10:00,64.64,64.64,64.36,64.41,18100.0,40.7634,40.7634,40.5868,40.6184,18100.0
2008-07-21 13:15:00,64.43,64.75,64.35,64.72,34400.0,40.631,40.8328,40.5805,40.8138,34400.0
2008-07-21 13:20:00,64.68,64.78,64.52,64.56,24500.0,40.7886,40.8517,40.6877,40.7129,24500.0
2008-07-21 13:25:00,64.6,64.79,64.6,64.64,24700.0,40.7382,40.858,40.7382,40.7634,24700.0
2008-07-21 13:30:00,64.64,64.67,64.46,64.46,32200.0,40.7634,40.7823,40.6499,40.6499,32200.0
2008-07-21 13:35:00,64.49,64.72,64.49,64.67,27300.0,40.6688,40.8138,40.6688,40.7823,27300.0
2008-07-21 13:40:00,64.67,64.69,64.5,64.53,42800.0,40.7823,40.7949,40.6751,40.694,42800.0
2008-07-21 13:45:00,64.52,64.63,64.41,64.62,42600.0,40.6877,40.7571,40.6184,40.7508,42600.0
2008-07-21 13:50:00,64.63,65.02,64.63,64.88,71100.0,40.7571,41.003,40.7571,40.9147,71100.0
2008-07-21 13:55:00,64.88,64.88,64.61,64.65,29900.0,40.9147,40.9147,40.7445,40.7697,29900.0
2008-07-21 14:00:00,64.66,64.8,64.61,64.64,34200.0,40.776,40.8643,40.7445,40.7634,34200.0
2008-07-21 14:05:00,64.67,64.76,64.48,64.54,44300.0,40.7823,40.8391,40.6625,40.7003,44300.0
2008-07-21 14:10:00,64.55,64.8,64.49,64.61,45700.0,40.7066,40.8643,40.6688,40.7445,45700.0
2008-07-21 14:15:00,64.66,64.79,64.61,64.7,25900.0,40.776,40.858,40.7445,40.8012,25900.0
2008-07-21 14:20:00,64.69,64.76,64.57,64.66,18300.0,40.7949,40.8391,40.7193,40.776,18300.0
2008-07-21 14:25:00,64.61,64.78,64.48,64.54,35400.0,40.7445,40.8517,40.6625,40.7003,35400.0
2008-07-21 14:30:00,64.53,64.59,64.34,64.42,31100.0,40.694,40.7319,40.5742,40.6247,31100.0
2008-07-21 14:35:00,64.42,64.52,64.29,64.3,26100.0,40.6247,40.6877,40.5427,40.549,26100.0
2008-07-21 14:40:00,64.3,64.31,64.1,64.23,33600.0,40.549,40.5553,40.4229,40.5048,33600.0
2008-07-21 14:45:00,64.24,64.32,64.06,64.19,32700.0,40.5111,40.5616,40.3976,40.4796,32700.0
2008-07-21 14:50:00,64.19,64.21,64.07,64.09,31100.0,40.4796,40.4922,40.4039,40.4166,31100.0
2008-07-21 14:55:00,64.08,64.14,63.71,63.84,48100.0,40.4103,40.4481,40.1769,40.2589,48100.0
2008-07-21 15:00:00,63.85,64.13,63.81,63.96,55400.0,40.2652,40.4418,40.24,40.3346,55400.0
2008-07-21 15:05:00,63.96,64.0,63.57,63.67,75700.0,40.3346,40.3598,40.0886,40.1517,75700.0
2008-07-21 15:10:00,63.65,63.76,63.38,63.73,63900.0,40.1391,40.2085,39.9688,40.1895,63900.0
2008-07-21 15:15:00,63.72,64.02,63.71,63.93,54300.0,40.1832,40.3724,40.1769,40.3157,54300.0
2008-07-21 15:20:00,63.89,64.02,63.8,63.89,55000.0,40.2904,40.3724,40.2337,40.2904,55000.0
2008-07-21 15:25:00,63.88,63.96,63.64,63.71,42800.0,40.2841,40.3346,40.1328,40.1769,42800.0
2008-07-21 15:30:00,63.68,63.78,63.5,63.59,69600.0,40.158,40.2211,40.0445,40.1012,69600.0
2008-07-21 15:35:00,63.56,63.61,63.16,63.4,88500.0,40.0823,40.1139,39.8301,39.9814,88500.0
2008-07-21 15:40:00,63.39,63.62,63.37,63.53,125000.0,39.9751,40.1202,39.9625,40.0634,125000.0
2008-07-21 15:45:00,63.5,63.63,63.41,63.57,68300.0,40.0445,40.1265,39.9877,40.0886,68300.0
2008-07-21 15:50:00,63.58,63.69,63.55,63.66,114900.0,40.0949,40.1643,40.076,40.1454,114900.0
2008-07-21 15:55:00,63.66,63.82,63.56,63.57,191900.0,40.1454,40.2463,40.0823,40.0886,191900.0
2008-07-22 09:30:00,63.36,64.23,63.24,63.42,170300.0,39.9562,40.5048,39.8805,39.994,170300.0
2008-07-22 09:35:00,63.41,63.83,62.4,62.7,167200.0,39.9877,40.2526,39.3508,39.54,167200.0
2008-07-22 09:40:00,62.74,63.26,62.36,63.06,127600.0,39.5652,39.8931,39.3256,39.767,127600.0
2008-07-22 09:45:00,63.06,63.18,62.78,63.07,83600.0,39.767,39.8427,39.5904,39.7733,83600.0
2008-07-22 09:50:00,63.07,64.5,63.05,64.3,153500.0,39.7733,40.6751,39.7607,40.549,153500.0
2008-07-22 09:55:00,64.36,65.28,64.34,64.78,108200.0,40.5868,41.167,40.5742,40.8517,108200.0
2008-07-22 10:00:00,64.78,65.59,64.66,65.08,77300.0,40.8517,41.3625,40.776,41.0409,77300.0
2008-07-22 10:05:00,65.02,65.51,64.92,65.04,105700.0,41.003,41.312,40.94,41.0156,105700.0
2008-07-22 10:10:00,65.0,65.12,64.81,64.9,103800.0,40.9904,41.0661,40.8706,40.9274,103800.0
2008-07-22 10:15:00,64.9,65.5,64.75,65.45,104000.0,40.9274,41.3057,40.8328,41.2742,104000.0
2008-07-22 10:20:00,65.49,65.7,65.21,65.21,107400.0,41.2994,41.4319,41.1229,41.1229,107400.0
2008-07-22 10:25:00,65.26,65.56,64.74,65.21,95200.0,41.1544,41.3436,40.8265,41.1229,95200.0
2008-07-22 10:30:00,65.18,65.35,64.71,64.8,82000.0,41.1039,41.2111,40.8075,40.8643,82000.0
2008-07-22 10:35:00,64.8,64.99,64.67,64.91,86900.0,40.8643,40.9841,40.7823,40.9337,86900.0
2008-07-22 10:40:00,64.92,65.29,64.68,65.25,77800.0,40.94,41.1733,40.7886,41.1481,77800.0
2008-07-22 10:45:00,65.2,65.47,65.01,65.45,46900.0,41.1165,41.2868,40.9967,41.2742,46900.0
2008-07-22 10:50:00,65.45,65.6,65.0,65.01,71700.0,41.2742,41.3688,40.9904,40.9967,71700.0
2008-07-22 10:55:00,65.06,65.4,65.0,65.4,59200.0,41.0283,41.2427,40.9904,41.2427,59200.0
2008-07-22 11:00:00,65.4,66.41,65.4,66.24,126500.0,41.2427,41.8796,41.2427,41.7724,126500.0
2008-07-22 11:05:00,66.26,66.97,66.23,66.84,158800.0,41.785,42.2327,41.7661,42.1508,158800.0
2008-07-22 11:10:00,66.87,66.94,66.26,66.4,86600.0,42.1697,42.2138,41.785,41.8733,86600.0
2008-07-22 11:15:00,66.46,66.61,66.2,66.39,62700.0,41.9111,42.0057,41.7472,41.867,62700.0
2008-07-22 11:20:00,66.41,66.76,66.34,66.76,68900.0,41.8796,42.1003,41.8355,42.1003,68900.0
2008-07-22 11:25:00,66.75,67.18,66.75,66.95,114700.0,42.094,42.3652,42.094,42.2201,114700.0
2008-07-22 11:30:00,66.95,67.13,66.62,66.9,81300.0,42.2201,42.3336,42.012,42.1886,81300.0
2008-07-22 11:35:00,66.92,66.96,66.62,66.69,69000.0,42.2012,42.2264,42.012,42.0562,69000.0
2008-07-22 11:40:00,66.72,66.82,66.64,66.72,48300.0,42.0751,42.1382,42.0246,42.0751,48300.0
2008-07-22 11:45:00,66.72,66.79,66.56,66.7,63500.0,42.0751,42.1192,41.9742,42.0625,63500.0
2008-07-22 11:50:00,66.72,66.73,66.22,66.22,69300.0,42.0751,42.0814,41.7598,41.7598,69300.0
2008-07-22 11:55:00,66.25,66.28,65.91,66.06,79400.0,41.7787,41.7976,41.5643,41.6589,79400.0
2008-07-22 12:00:00,66.06,66.29,65.95,66.22,59900.0,41.6589,41.8039,41.5895,41.7598,59900.0
2008-07-22 12:05:00,66.22,66.84,66.01,66.76,51000.0,41.7598,42.1508,41.6274,42.1003,51000.0
2008-07-22 12:10:00,66.76,66.84,66.46,66.58,41700.0,42.1003,42.1508,41.9111,41.9868,41700.0
2008-07-22 12:15:00,66.58,66.61,66.36,66.44,48300.0,41.9868,42.0057,41.8481,41.8985,48300.0
2008-07-22 12:20:00,66.54,66.69,66.32,66.61,49500.0,41.9616,42.0562,41.8228,42.0057,49500.0
2008-07-22 12:25:00,66.61,66.61,66.07,66.24,52200.0,42.0057,42.0057,41.6652,41.7724,52200.0
2008-07-22 12:30:00,66.22,66.53,66.2,66.4,47100.0,41.7598,41.9553,41.7472,41.8733,47100.0
2008-07-22 12:35:00,66.37,66.59,66.16,66.24,77700.0,41.8544,41.9931,41.7219,41.7724,77700.0
2008-07-22 12:40:00,66.25,66.67,66.12,66.54,80100.0,41.7787,42.0436,41.6967,41.9616,80100.0
2008-07-22 12:45:00,66.56,66.7,66.43,66.58,65500.0,41.9742,42.0625,41.8922,41.9868,65500.0
2008-07-22 12:50:00,66.6,66.78,66.57,66.78,45700.0,41.9994,42.1129,41.9805,42.1129,45700.0
2008-07-22 12:55:00,66.76,66.96,66.58,66.95,63600.0,42.1003,42.2264,41.9868,42.2201,63600.0
2008-07-22 13:00:00,66.92,67.0,66.48,66.48,38000.0,42.2012,42.2517,41.9237,41.9237,38000.0
2008-07-22 13:05:00,66.49,66.71,66.38,66.61,34400.0,41.93,42.0688,41.8607,42.0057,34400.0
2008-07-22 13:10:00,66.6,66.74,66.52,66.53,25600.0,41.9994,42.0877,41.949,41.9553,25600.0
2008-07-22 13:15:00,66.52,66.72,66.4,66.62,64300.0,41.949,42.0751,41.8733,42.012,64300.0
2008-07-22 13:20:00,66.61,67.0,66.6,66.97,33000.0,42.0057,42.2517,41.9994,42.2327,33000.0
2008-07-22 13:25:00,66.99,67.23,66.88,66.97,111000.0,42.2454,42.3967,42.176,42.2327,111000.0
2008-07-22 13:30:00,66.98,67.2,66.91,67.02,97800.0,42.2391,42.3778,42.1949,42.2643,97800.0
2008-07-22 13:35:00,67.02,67.47,67.02,67.45,111500.0,42.2643,42.5481,42.2643,42.5354,111500.0
2008-07-22 13:40:00,67.43,67.58,67.26,67.29,84800.0,42.5228,42.6174,42.4156,42.4345,84800.0
2008-07-22 13:45:00,67.29,67.59,67.25,67.43,62600.0,42.4345,42.6237,42.4093,42.5228,62600.0
2008-07-22 13:50:00,67.47,67.65,67.33,67.53,67400.0,42.5481,42.6616,42.4598,42.5859,67400.0
2008-07-22 13:55:00,67.55,67.55,67.39,67.48,43800.0,42.5985,42.5985,42.4976,42.5544,43800.0
2008-07-22 14:00:00,67.49,67.54,67.3,67.53,89100.0,42.5607,42.5922,42.4409,42.5859,89100.0
2008-07-22 14:05:00,67.54,67.7,67.37,67.7,46300.0,42.5922,42.6931,42.485,42.6931,46300.0
2008-07-22 14:10:00,67.71,67.79,67.3,67.38,71600.0,42.6994,42.7499,42.4409,42.4913,71600.0
2008-07-22 14:15:00,67.38,67.42,67.09,67.14,116200.0,42.4913,42.5165,42.3084,42.34,116200.0
2008-07-22 14:20:00,67.15,67.74,67.1,67.68,77000.0,42.3463,42.7183,42.3147,42.6805,77000.0
2008-07-22 14:25:00,67.68,67.78,67.33,67.7,94300.0,42.6805,42.7436,42.4598,42.6931,94300.0
2008-07-22 14:30:00,67.7,67.81,67.56,67.73,89800.0,42.6931,42.7625,42.6048,42.712,89800.0
2008-07-22 14:35:00,67.74,67.76,67.51,67.76,68100.0,42.7183,42.7309,42.5733,42.7309,68100.0
2008-07-22 14:40:00,67.77,68.24,67.73,68.19,98500.0,42.7372,43.0336,42.712,43.0021,98500.0
2008-07-22 14:45:00,68.17,68.46,68.01,68.08,125000.0,42.9895,43.1724,42.8886,42.9327,125000.0
2008-07-22 14:50:00,68.06,68.27,67.77,68.18,96900.0,42.9201,43.0526,42.7372,42.9958,96900.0
2008-07-22 14:55:00,68.17,68.4,67.99,68.35,90700.0,42.9895,43.1345,42.876,43.103,90700.0
2008-07-22 15:00:00,68.36,68.78,68.34,68.69,106800.0,43.1093,43.3742,43.0967,43.3174,106800.0
2008-07-22 15:05:00,68.67,69.08,68.57,68.72,188800.0,43.3048,43.5634,43.2417,43.3363,188800.0
2008-07-22 15:10:00,68.72,68.88,68.65,68.75,147700.0,43.3363,43.4372,43.2922,43.3553,147700.0
2008-07-22 15:15:00,68.78,69.07,68.72,69.04,110500.0,43.3742,43.5571,43.3363,43.5381,110500.0
2008-07-22 15:20:00,69.04,69.49,68.99,69.41,98600.0,43.5381,43.8219,43.5066,43.7715,98600.0
2008-07-22 15:25:00,69.42,69.58,69.2,69.48,120100.0,43.7778,43.8787,43.639,43.8156,120100.0
2008-07-22 15:30:00,69.5,69.75,69.22,69.73,132300.0,43.8282,43.9859,43.6516,43.9733,132300.0
2008-07-22 15:35:00,69.75,69.93,69.47,69.93,155000.0,43.9859,44.0994,43.8093,44.0994,155000.0
2008-07-22 15:40:00,69.92,70.0,69.74,69.87,261000.0,44.0931,44.1435,43.9796,44.0616,261000.0
2008-07-22 15:45:00,69.86,69.89,69.17,69.64,248600.0,44.0552,44.0742,43.6201,43.9165,248600.0
2008-07-22 15:50:00,69.66,70.11,69.63,70.1,213800.0,43.9291,44.2129,43.9102,44.2066,213800.0
2008-07-22 15:55:00,70.1,70.47,70.09,70.26,404000.0,44.2066,44.4399,44.2003,44.3075,404000.0
2008-07-23 09:30:00,70.41,70.6,69.58,69.64,253800.0,44.4021,44.5219,43.8787,43.9165,253800.0
2008-07-23 09:35:00,69.67,69.96,69.31,69.77,251100.0,43.9354,44.1183,43.7084,43.9985,251100.0
2008-07-23 09:40:00,69.76,69.9,69.15,69.83,203500.0,43.9922,44.0805,43.6075,44.0363,203500.0
2008-07-23 09:45:00,69.82,70.44,69.82,69.98,180000.0,44.03,44.421,44.03,44.1309,180000.0
2008-07-23 09:50:00,69.98,70.12,69.22,69.68,198700.0,44.1309,44.2192,43.6516,43.9417,198700.0
2008-07-23 09:55:00,69.73,70.41,69.73,70.21,114900.0,43.9733,44.4021,43.9733,44.276,114900.0
2008-07-23 10:00:00,70.15,70.44,69.85,70.38,107700.0,44.2381,44.421,44.0489,44.3832,107700.0
2008-07-23 10:05:00,70.37,70.75,69.98,69.98,201500.0,44.3769,44.6165,44.1309,44.1309,201500.0
2008-07-23 10:10:00,69.99,70.35,69.93,70.14,194500.0,44.1372,44.3642,44.0994,44.2318,194500.0
2008-07-23 10:15:00,70.14,71.0,69.95,70.99,168600.0,44.2318,44.7742,44.112,44.7678,168600.0
2008-07-23 10:20:00,70.99,71.25,70.55,70.67,197300.0,44.7678,44.9318,44.4904,44.566,197300.0
2008-07-23 10:25:00,70.67,71.25,70.63,70.65,140400.0,44.566,44.9318,44.5408,44.5534,140400.0
2008-07-23 10:30:00,70.7,71.12,70.42,71.07,107400.0,44.585,44.8498,44.4084,44.8183,107400.0
2008-07-23 10:35:00,71.04,71.67,70.56,71.2,177900.0,44.7994,45.1967,44.4967,44.9003,177900.0
2008-07-23 10:40:00,71.17,71.71,70.31,70.37,126600.0,44.8814,45.2219,44.339,44.3769,126600.0
2008-07-23 10:45:00,70.4,70.57,69.83,70.14,190600.0,44.3958,44.503,44.0363,44.2318,190600.0
2008-07-23 10:50:00,70.15,70.6,69.77,69.86,151400.0,44.2381,44.5219,43.9985,44.0552,151400.0
2008-07-23 10:55:00,69.97,70.03,69.22,69.29,154600.0,44.1246,44.1625,43.6516,43.6958,154600.0
2008-07-23 11:00:00,69.28,69.28,68.72,69.19,188500.0,43.6895,43.6895,43.3363,43.6327,188500.0
2008-07-23 11:05:00,69.23,69.32,68.87,69.19,120900.0,43.658,43.7147,43.4309,43.6327,120900.0
2008-07-23 11:10:00,69.13,69.22,68.84,69.06,102700.0,43.5949,43.6516,43.412,43.5507,102700.0
2008-07-23 11:15:00,69.07,69.93,69.07,69.12,162100.0,43.5571,44.0994,43.5571,43.5886,162100.0
2008-07-23 11:20:00,69.18,69.62,68.95,69.54,103200.0,43.6264,43.9039,43.4814,43.8534,103200.0
2008-07-23 11:25:00,69.58,69.67,69.3,69.43,82100.0,43.8787,43.9354,43.7021,43.7841,82100.0
2008-07-23 11:30:00,69.43,69.58,69.28,69.39,73600.0,43.7841,43.8787,43.6895,43.7589,73600.0
2008-07-23 11:35:00,69.34,69.5,69.11,69.16,53600.0,43.7273,43.8282,43.5823,43.6138,53600.0
2008-07-23 11:40:00,69.14,69.26,68.9,68.91,112200.0,43.6012,43.6769,43.4498,43.4562,112200.0
2008-07-23 11:45:00,68.95,69.23,68.77,68.83,111000.0,43.4814,43.658,43.3679,43.4057,111000.0
2008-07-23 11:50:00,68.83,68.92,68.44,68.59,103400.0,43.4057,43.4625,43.1598,43.2544,103400.0
2008-07-23 11:55:00,68.63,68.74,68.29,68.41,128500.0,43.2796,43.3489,43.0652,43.1408,128500.0
2008-07-23 12:00:00,68.41,69.03,68.4,68.7,68400.0,43.1408,43.5318,43.1345,43.3237,68400.0
2008-07-23 12:05:00,68.7,69.01,68.45,68.56,105500.0,43.3237,43.5192,43.1661,43.2354,105500.0
2008-07-23 12:10:00,68.52,68.57,68.14,68.4,69700.0,43.2102,43.2417,42.9706,43.1345,69700.0
2008-07-23 12:15:00,68.41,68.62,68.0,68.57,94300.0,43.1408,43.2733,42.8823,43.2417,94300.0
2008-07-23 12:20:00,68.57,68.69,68.17,68.55,63200.0,43.2417,43.3174,42.9895,43.2291,63200.0
2008-07-23 12:25:00,68.55,69.12,68.53,68.88,61200.0,43.2291,43.5886,43.2165,43.4372,61200.0
2008-07-23 12:30:00,68.87,68.97,68.26,68.3,46800.0,43.4309,43.494,43.0462,43.0715,46800.0
2008-07-23 12:35:00,68.34,69.22,68.33,69.19,40000.0,43.0967,43.6516,43.0904,43.6327,40000.0
2008-07-23 12:40:00,69.14,69.31,68.88,69.16,64100.0,43.6012,43.7084,43.4372,43.6138,64100.0
2008-07-23 12:45:00,69.13,69.26,68.9,68.98,58600.0,43.5949,43.6769,43.4498,43.5003,58600.0
2008-07-23 12:50:00,69.01,69.24,68.98,69.12,37100.0,43.5192,43.6643,43.5003,43.5886,37100.0
2008-07-23 12:55:00,69.13,69.3,69.05,69.11,56000.0,43.5949,43.7021,43.5444,43.5823,56000.0
2008-07-23 13:00:00,69.07,69.39,68.97,68.97,37100.0,43.5571,43.7589,43.494,43.494,37100.0
2008-07-23 13:05:00,68.94,69.1,68.26,68.33,110200.0,43.4751,43.576,43.0462,43.0904,110200.0
2008-07-23 13:10:00,68.34,69.15,68.31,68.98,89600.0,43.0967,43.6075,43.0778,43.5003,89600.0
2008-07-23 13:15:00,68.99,69.17,68.85,69.12,120900.0,43.5066,43.6201,43.4183,43.5886,120900.0
2008-07-23 13:20:00,69.1,69.44,69.03,69.33,57300.0,43.576,43.7904,43.5318,43.721,57300.0
2008-07-23 13:25:00,69.38,69.52,69.18,69.2,40900.0,43.7525,43.8408,43.6264,43.639,40900.0
2008-07-23 13:30:00,69.18,69.18,68.9,68.9,35400.0,43.6264,43.6264,43.4498,43.4498,35400.0
2008-07-23 13:35:00,68.9,69.47,68.89,69.46,44900.0,43.4498,43.8093,43.4435,43.803,44900.0
2008-07-23 13:40:00,69.42,69.97,69.37,69.89,72600.0,43.7778,44.1246,43.7462,44.0742,72600.0
2008-07-23 13:45:00,69.88,70.0,69.55,69.58,98700.0,44.0679,44.1435,43.8598,43.8787,98700.0
2008-07-23 13:50:00,69.57,69.65,68.9,69.05,73900.0,43.8724,43.9228,43.4498,43.5444,73900.0
2008-07-23 13:55:00,69.04,69.32,68.81,69.19,71600.0,43.5381,43.7147,43.3931,43.6327,71600.0
2008-07-23 14:00:00,69.21,69.68,69.02,69.37,102300.0,43.6453,43.9417,43.5255,43.7462,102300.0
2008-07-23 14:05:00,69.4,69.94,69.39,69.73,89600.0,43.7652,44.1057,43.7589,43.9733,89600.0
2008-07-23 14:10:00,69.73,69.85,69.27,69.5,61900.0,43.9733,44.0489,43.6832,43.8282,61900.0
2008-07-23 14:15:00,69.5,69.82,69.42,69.53,45900.0,43.8282,44.03,43.7778,43.8471,45900.0
2008-07-23 14:20:00,69.54,70.0,69.52,69.87,50100.0,43.8534,44.1435,43.8408,44.0616,50100.0
2008-07-23 14:25:00,69.89,70.25,69.88,70.07,85500.0,44.0742,44.3012,44.0679,44.1877,85500.0
2008-07-23 14:30:00,70.11,70.3,69.7,70.06,78700.0,44.2129,44.3327,43.9543,44.1814,78700.0
2008-07-23 14:35:00,70.1,70.1,69.34,69.38,60500.0,44.2066,44.2066,43.7273,43.7525,60500.0
2008-07-23 14:40:00,69.39,69.99,69.37,69.97,58500.0,43.7589,44.1372,43.7462,44.1246,58500.0
2008-07-23 14:45:00,69.94,69.98,69.36,69.37,66700.0,44.1057,44.1309,43.7399,43.7462,66700.0
2008-07-23 14:50:00,69.38,69.88,69.29,69.63,49200.0,43.7525,44.0679,43.6958,43.9102,49200.0
2008-07-23 14:55:00,69.65,69.7,69.22,69.39,37800.0,43.9228,43.9543,43.6516,43.7589,37800.0
2008-07-23 15:00:00,69.38,69.47,69.08,69.25,54100.0,43.7525,43.8093,43.5634,43.6706,54100.0
2008-07-23 15:05:00,69.26,69.59,69.25,69.42,61400.0,43.6769,43.885,43.6706,43.7778,61400.0
2008-07-23 15:10:00,69.42,69.98,69.36,69.97,77700.0,43.7778,44.1309,43.7399,44.1246,77700.0
2008-07-23 15:15:00,69.94,69.99,69.55,69.76,91600.0,44.1057,44.1372,43.8598,43.9922,91600.0
2008-07-23 15:20:00,69.77,70.25,69.56,70.1,101600.0,43.9985,44.3012,43.8661,44.2066,101600.0
2008-07-23 15:25:00,70.09,70.16,69.56,69.9,93300.0,44.2003,44.2444,43.8661,44.0805,93300.0
2008-07-23 15:30:00,69.88,69.95,69.73,69.93,67400.0,44.0679,44.112,43.9733,44.0994,67400.0
2008-07-23 15:35:00,69.94,69.95,69.4,69.46,85700.0,44.1057,44.112,43.7652,43.803,85700.0
2008-07-23 15:40:00,69.49,69.86,69.49,69.65,102400.0,43.8219,44.0552,43.8219,43.9228,102400.0
2008-07-23 15:45:00,69.64,70.0,69.62,70.0,100300.0,43.9165,44.1435,43.9039,44.1435,100300.0
2008-07-23 15:50:00,70.0,70.19,69.75,69.8,151400.0,44.1435,44.2633,43.9859,44.0174,151400.0
2008-07-23 15:55:00,69.75,69.86,69.52,69.65,172900.0,43.9859,44.0552,43.8408,43.9228,172900.0
2008-07-24 09:30:00,69.7,69.76,68.84,69.49,133600.0,43.9543,43.9922,43.412,43.8219,133600.0
2008-07-24 09:35:00,69.52,69.79,69.23,69.54,176600.0,43.8408,44.0111,43.658,43.8534,176600.0
2008-07-24 09:40:00,69.52,70.0,69.0,70.0,166400.0,43.8408,44.1435,43.5129,44.1435,166400.0
2008-07-24 09:45:00,69.98,70.39,69.38,69.46,143000.0,44.1309,44.3895,43.7525,43.803,143000.0
2008-07-24 09:50:00,69.42,69.58,68.9,69.05,119000.0,43.7778,43.8787,43.4498,43.5444,119000.0
2008-07-24 09:55:00,69.12,69.75,69.05,69.56,66100.0,43.5886,43.9859,43.5444,43.8661,66100.0
2008-07-24 10:00:00,69.56,69.56,68.53,68.69,86800.0,43.8661,43.8661,43.2165,43.3174,86800.0
2008-07-24 10:05:00,68.74,68.91,68.28,68.34,115200.0,43.3489,43.4562,43.0589,43.0967,115200.0
2008-07-24 10:10:00,68.37,68.53,68.04,68.18,161600.0,43.1156,43.2165,42.9075,42.9958,161600.0
2008-07-24 10:15:00,68.18,68.73,68.16,68.63,68900.0,42.9958,43.3426,42.9832,43.2796,68900.0
2008-07-24 10:20:00,68.61,68.8,68.37,68.8,48000.0,43.267,43.3868,43.1156,43.3868,48000.0
2008-07-24 10:25:00,68.74,68.76,68.48,68.63,50000.0,43.3489,43.3616,43.185,43.2796,50000.0
2008-07-24 10:30:00,68.61,68.88,68.47,68.56,56300.0,43.267,43.4372,43.1787,43.2354,56300.0
2008-07-24 10:35:00,68.53,68.96,68.47,68.57,59300.0,43.2165,43.4877,43.1787,43.2417,59300.0
2008-07-24 10:40:00,68.55,68.77,68.4,68.42,52500.0,43.2291,43.3679,43.1345,43.1471,52500.0
2008-07-24 10:45:00,68.42,69.1,68.23,68.59,81400.0,43.1471,43.576,43.0273,43.2544,81400.0
2008-07-24 10:50:00,68.61,69.26,68.59,69.25,84000.0,43.267,43.6769,43.2544,43.6706,84000.0
2008-07-24 10:55:00,69.25,69.52,69.04,69.34,134500.0,43.6706,43.8408,43.5381,43.7273,134500.0
2008-07-24 11:00:00,69.34,69.72,69.31,69.41,81600.0,43.7273,43.967,43.7084,43.7715,81600.0
2008-07-24 11:05:00,69.39,69.69,69.07,69.3,130700.0,43.7589,43.948,43.5571,43.7021,130700.0
2008-07-24 11:10:00,69.33,69.64,69.12,69.39,70200.0,43.721,43.9165,43.5886,43.7589,70200.0
2008-07-24 11:15:00,69.38,70.0,69.31,69.99,72800.0,43.7525,44.1435,43.7084,44.1372,72800.0
2008-07-24 11:20:00,69.93,70.0,69.58,69.64,64100.0,44.0994,44.1435,43.8787,43.9165,64100.0
2008-07-24 11:25:00,69.64,69.68,69.28,69.31,79800.0,43.9165,43.9417,43.6895,43.7084,79800.0
2008-07-24 11:30:00,69.31,69.49,69.14,69.35,139200.0,43.7084,43.8219,43.6012,43.7336,139200.0
2008-07-24 11:35:00,69.32,69.7,69.16,69.69,62600.0,43.7147,43.9543,43.6138,43.948,62600.0
2008-07-24 11:40:00,69.65,69.82,69.27,69.27,98300.0,43.9228,44.03,43.6832,43.6832,98300.0
2008-07-24 11:45:00,69.27,69.62,69.21,69.47,53200.0,43.6832,43.9039,43.6453,43.8093,53200.0
2008-07-24 11:50:00,69.51,69.92,69.49,69.7,120100.0,43.8345,44.0931,43.8219,43.9543,120100.0
2008-07-24 11:55:00,69.71,69.86,69.56,69.74,45300.0,43.9607,44.0552,43.8661,43.9796,45300.0
2008-07-24 12:00:00,69.73,69.94,69.65,69.7,50800.0,43.9733,44.1057,43.9228,43.9543,50800.0
2008-07-24 12:05:00,69.7,69.71,69.34,69.37,34100.0,43.9543,43.9607,43.7273,43.7462,34100.0
2008-07-24 12:10:00,69.36,69.49,69.26,69.3,34000.0,43.7399,43.8219,43.6769,43.7021,34000.0
2008-07-24 12:15:00,69.3,69.53,69.25,69.35,50700.0,43.7021,43.8471,43.6706,43.7336,50700.0
2008-07-24 12:20:00,69.37,69.52,69.36,69.41,47200.0,43.7462,43.8408,43.7399,43.7715,47200.0
2008-07-24 12:25:00,69.41,69.41,69.11,69.15,70400.0,43.7715,43.7715,43.5823,43.6075,70400.0
2008-07-24 12:30:00,69.15,69.28,69.07,69.09,123400.0,43.6075,43.6895,43.5571,43.5697,123400.0
2008-07-24 12:35:00,69.09,69.13,68.77,68.91,145900.0,43.5697,43.5949,43.3679,43.4562,145900.0
2008-07-24 12:40:00,68.89,69.0,68.7,68.99,73700.0,43.4435,43.5129,43.3237,43.5066,73700.0
2008-07-24 12:45:00,68.99,69.25,68.93,69.22,123300.0,43.5066,43.6706,43.4688,43.6516,123300.0
2008-07-24 12:50:00,69.23,69.33,68.7,68.93,69400.0,43.658,43.721,43.3237,43.4688,69400.0
2008-07-24 12:55:00,68.96,69.51,68.78,69.12,94700.0,43.4877,43.8345,43.3742,43.5886,94700.0
2008-07-24 13:00:00,69.09,69.26,68.6,68.61,72500.0,43.5697,43.6769,43.2607,43.267,72500.0
2008-07-24 13:05:00,68.63,68.67,68.34,68.42,76800.0,43.2796,43.3048,43.0967,43.1471,76800.0
2008-07-24 13:10:00,68.42,68.98,68.42,68.63,124800.0,43.1471,43.5003,43.1471,43.2796,124800.0
2008-07-24 13:15:00,68.65,68.9,68.41,68.58,53100.0,43.2922,43.4498,43.1408,43.248,53100.0
2008-07-24 13:20:00,68.57,69.23,68.54,69.23,52200.0,43.2417,43.658,43.2228,43.658,52200.0
2008-07-24 13:25:00,69.23,69.35,68.79,68.91,91200.0,43.658,43.7336,43.3805,43.4562,91200.0
2008-07-24 13:30:00,68.95,69.16,68.87,68.91,64100.0,43.4814,43.6138,43.4309,43.4562,64100.0
2008-07-24 13:35:00,68.91,69.21,68.89,69.2,69600.0,43.4562,43.6453,43.4435,43.639,69600.0
2008-07-24 13:40:00,69.22,69.48,69.09,69.17,65500.0,43.6516,43.8156,43.5697,43.6201,65500.0
2008-07-24 13:45:00,69.16,69.35,68.98,69.06,62400.0,43.6138,43.7336,43.5003,43.5507,62400.0
2008-07-24 13:50:00,69.09,69.2,68.82,69.12,54700.0,43.5697,43.639,43.3994,43.5886,54700.0
2008-07-24 13:55:00,69.15,69.3,69.0,69.16,72000.0,43.6075,43.7021,43.5129,43.6138,72000.0
2008-07-24 14:00:00,69.16,69.26,68.88,69.14,66700.0,43.6138,43.6769,43.4372,43.6012,66700.0
2008-07-24 14:05:00,69.15,69.25,68.92,69.0,52700.0,43.6075,43.6706,43.4625,43.5129,52700.0
2008-07-24 14:10:00,69.0,69.06,68.64,68.74,106400.0,43.5129,43.5507,43.2859,43.3489,106400.0
2008-07-24 14:15:00,68.76,68.79,68.34,68.72,72100.0,43.3616,43.3805,43.0967,43.3363,72100.0
2008-07-24 14:20:00,68.72,69.03,68.7,68.95,79300.0,43.3363,43.5318,43.3237,43.4814,79300.0
2008-07-24 14:25:00,68.97,68.98,68.46,68.5,86400.0,43.494,43.5003,43.1724,43.1976,86400.0
2008-07-24 14:30:00,68.5,68.72,68.43,68.5,62900.0,43.1976,43.3363,43.1535,43.1976,62900.0
2008-07-24 14:35:00,68.5,68.53,68.19,68.42,102900.0,43.1976,43.2165,43.0021,43.1471,102900.0
2008-07-24 14:40:00,68.43,68.58,68.19,68.38,61200.0,43.1535,43.248,43.0021,43.1219,61200.0
2008-07-24 14:45:00,68.36,68.63,68.36,68.53,53300.0,43.1093,43.2796,43.1093,43.2165,53300.0
2008-07-24 14:50:00,68.55,68.6,68.21,68.35,94400.0,43.2291,43.2607,43.0147,43.103,94400.0
2008-07-24 14:55:00,68.38,68.82,68.24,68.75,72100.0,43.1219,43.3994,43.0336,43.3553,72100.0
2008-07-24 15:00:00,68.77,69.0,68.64,68.91,139500.0,43.3679,43.5129,43.2859,43.4562,139500.0
2008-07-24 15:05:00,68.9,69.25,68.85,69.06,115000.0,43.4498,43.6706,43.4183,43.5507,115000.0
2008-07-24 15:10:00,69.06,69.37,68.85,68.86,130600.0,43.5507,43.7462,43.4183,43.4246,130600.0
2008-07-24 15:15:00,68.86,69.0,68.69,68.94,149700.0,43.4246,43.5129,43.3174,43.4751,149700.0
2008-07-24 15:20:00,68.93,68.94,68.59,68.64,119700.0,43.4688,43.4751,43.2544,43.2859,119700.0
2008-07-24 15:25:00,68.63,68.78,68.4,68.44,125800.0,43.2796,43.3742,43.1345,43.1598,125800.0
2008-07-24 15:30:00,68.47,68.55,67.87,68.09,191600.0,43.1787,43.2291,42.8003,42.939,191600.0
2008-07-24 15:35:00,68.08,68.12,67.79,68.06,198700.0,42.9327,42.958,42.7499,42.9201,198700.0
2008-07-24 15:40:00,68.07,68.09,67.72,67.73,188400.0,42.9264,42.939,42.7057,42.712,188400.0
2008-07-24 15:45:00,67.73,68.19,67.71,68.0,132800.0,42.712,43.0021,42.6994,42.8823,132800.0
2008-07-24 15:50:00,68.01,68.11,67.82,68.04,191300.0,42.8886,42.9517,42.7688,42.9075,191300.0
2008-07-24 15:55:00,68.07,68.31,67.89,68.0,258800.0,42.9264,43.0778,42.8129,42.8823,258800.0
2008-07-25 09:30:00,68.24,69.0,67.62,67.95,108400.0,43.0336,43.5129,42.6427,42.8508,108400.0
2008-07-25 09:35:00,67.98,68.35,67.37,68.03,101100.0,42.8697,43.103,42.485,42.9012,101100.0
2008-07-25 09:40:00,68.06,68.11,67.14,67.47,93500.0,42.9201,42.9517,42.34,42.5481,93500.0
2008-07-25 09:45:00,67.46,68.27,67.33,68.2,103000.0,42.5418,43.0526,42.4598,43.0084,103000.0
2008-07-25 09:50:00,68.17,69.05,67.93,68.1,102000.0,42.9895,43.5444,42.8381,42.9453,102000.0
2008-07-25 09:55:00,68.07,69.19,68.0,68.92,84800.0,42.9264,43.6327,42.8823,43.4625,84800.0
2008-07-25 10:00:00,68.92,69.87,68.89,69.68,110300.0,43.4625,44.0616,43.4435,43.9417,110300.0
2008-07-25 10:05:00,69.67,70.0,69.04,69.05,85700.0,43.9354,44.1435,43.5381,43.5444,85700.0
2008-07-25 10:10:00,69.04,69.6,68.92,69.46,105100.0,43.5381,43.8913,43.4625,43.803,105100.0
2008-07-25 10:15:00,69.43,69.55,68.21,68.34,119300.0,43.7841,43.8598,43.0147,43.0967,119300.0
2008-07-25 10:20:00,68.28,68.76,67.88,67.88,65900.0,43.0589,43.3616,42.8066,42.8066,65900.0
2008-07-25 10:25:00,67.88,68.36,67.56,67.56,63300.0,42.8066,43.1093,42.6048,42.6048,63300.0
2008-07-25 10:30:00,67.56,67.68,67.26,67.67,101500.0,42.6048,42.6805,42.4156,42.6742,101500.0
2008-07-25 10:35:00,67.65,68.35,67.61,68.07,120900.0,42.6616,43.103,42.6363,42.9264,120900.0
2008-07-25 10:40:00,68.06,68.61,67.83,68.36,72000.0,42.9201,43.267,42.7751,43.1093,72000.0
2008-07-25 10:45:00,68.39,68.69,68.31,68.38,42700.0,43.1282,43.3174,43.0778,43.1219,42700.0
2008-07-25 10:50:00,68.26,68.5,68.0,68.48,50800.0,43.0462,43.1976,42.8823,43.185,50800.0
2008-07-25 10:55:00,68.46,68.83,68.27,68.76,49200.0,43.1724,43.4057,43.0526,43.3616,49200.0
2008-07-25 11:00:00,68.78,68.88,68.16,68.24,46200.0,43.3742,43.4372,42.9832,43.0336,46200.0
2008-07-25 11:05:00,68.19,68.43,68.12,68.35,33400.0,43.0021,43.1535,42.958,43.103,33400.0
2008-07-25 11:10:00,68.34,68.57,68.09,68.54,54500.0,43.0967,43.2417,42.939,43.2228,54500.0
2008-07-25 11:15:00,68.51,68.52,68.22,68.23,23000.0,43.2039,43.2102,43.021,43.0273,23000.0
2008-07-25 11:20:00,68.25,68.44,67.62,67.85,36500.0,43.0399,43.1598,42.6427,42.7877,36500.0
2008-07-25 11:25:00,67.79,67.95,67.63,67.75,56400.0,42.7499,42.8508,42.649,42.7246,56400.0
2008-07-25 11:30:00,67.71,68.14,67.6,67.6,41400.0,42.6994,42.9706,42.63,42.63,41400.0
2008-07-25 11:35:00,67.63,67.9,67.58,67.67,26200.0,42.649,42.8192,42.6174,42.6742,26200.0
2008-07-25 11:40:00,67.65,68.32,67.64,68.25,56400.0,42.6616,43.0841,42.6553,43.0399,56400.0
2008-07-25 11:45:00,68.24,68.48,67.91,67.93,47200.0,43.0336,43.185,42.8255,42.8381,47200.0
2008-07-25 11:50:00,67.95,68.02,67.67,67.73,25800.0,42.8508,42.8949,42.6742,42.712,25800.0
2008-07-25 11:55:00,67.73,67.75,67.57,67.59,27400.0,42.712,42.7246,42.6111,42.6237,27400.0
2008-07-25 12:00:00,67.59,67.59,67.23,67.37,44400.0,42.6237,42.6237,42.3967,42.485,44400.0
2008-07-25 12:05:00,67.36,67.74,67.3,67.71,49600.0,42.4787,42.7183,42.4409,42.6994,49600.0
2008-07-25 12:10:00,67.75,67.78,67.4,67.71,32000.0,42.7246,42.7436,42.5039,42.6994,32000.0
2008-07-25 12:15:00,67.71,67.87,67.28,67.29,42400.0,42.6994,42.8003,42.4282,42.4345,42400.0
2008-07-25 12:20:00,67.29,67.58,67.24,67.33,39900.0,42.4345,42.6174,42.403,42.4598,39900.0
2008-07-25 12:25:00,67.33,67.85,67.33,67.69,27600.0,42.4598,42.7877,42.4598,42.6868,27600.0
2008-07-25 12:30:00,67.65,67.73,67.31,67.65,43800.0,42.6616,42.712,42.4472,42.6616,43800.0
2008-07-25 12:35:00,67.6,67.74,67.35,67.53,38200.0,42.63,42.7183,42.4724,42.5859,38200.0
2008-07-25 12:40:00,67.56,68.24,67.55,68.18,39300.0,42.6048,43.0336,42.5985,42.9958,39300.0
2008-07-25 12:45:00,68.2,68.21,67.7,67.9,49000.0,43.0084,43.0147,42.6931,42.8192,49000.0
2008-07-25 12:50:00,67.89,68.27,67.89,67.91,32500.0,42.8129,43.0526,42.8129,42.8255,32500.0
2008-07-25 12:55:00,67.9,68.26,67.79,68.15,48000.0,42.8192,43.0462,42.7499,42.9769,48000.0
2008-07-25 13:00:00,68.14,68.51,68.11,68.43,27600.0,42.9706,43.2039,42.9517,43.1535,27600.0
2008-07-25 13:05:00,68.41,68.43,67.99,68.07,23900.0,43.1408,43.1535,42.876,42.9264,23900.0
2008-07-25 13:10:00,68.07,68.22,67.32,67.58,51700.0,42.9264,43.021,42.4535,42.6174,51700.0
2008-07-25 13:15:00,67.58,67.77,67.29,67.6,57300.0,42.6174,42.7372,42.4345,42.63,57300.0
2008-07-25 13:20:00,67.58,67.82,67.47,67.47,27000.0,42.6174,42.7688,42.5481,42.5481,27000.0
2008-07-25 13:25:00,67.45,67.67,67.33,67.44,24100.0,42.5354,42.6742,42.4598,42.5291,24100.0
2008-07-25 13:30:00,67.42,67.46,67.2,67.26,26200.0,42.5165,42.5418,42.3778,42.4156,26200.0
2008-07-25 13:35:00,67.26,67.46,67.26,67.33,22100.0,42.4156,42.5418,42.4156,42.4598,22100.0
2008-07-25 13:40:00,67.33,67.33,66.86,66.97,47100.0,42.4598,42.4598,42.1634,42.2327,47100.0
2008-07-25 13:45:00,67.0,67.56,66.96,67.5,37100.0,42.2517,42.6048,42.2264,42.567,37100.0
2008-07-25 13:50:00,67.47,67.8,67.32,67.77,37600.0,42.5481,42.7562,42.4535,42.7372,37600.0
2008-07-25 13:55:00,67.77,67.87,67.34,67.43,61300.0,42.7372,42.8003,42.4661,42.5228,61300.0
2008-07-25 14:00:00,67.43,67.86,67.33,67.68,67700.0,42.5228,42.794,42.4598,42.6805,67700.0
2008-07-25 14:05:00,67.69,67.92,67.51,67.92,36400.0,42.6868,42.8318,42.5733,42.8318,36400.0
2008-07-25 14:10:00,67.91,67.91,67.36,67.37,26700.0,42.8255,42.8255,42.4787,42.485,26700.0
2008-07-25 14:15:00,67.37,67.75,67.33,67.69,50600.0,42.485,42.7246,42.4598,42.6868,50600.0
2008-07-25 14:20:00,67.69,67.7,67.24,67.51,42100.0,42.6868,42.6931,42.403,42.5733,42100.0
2008-07-25 14:25:00,67.47,67.55,67.32,67.52,28300.0,42.5481,42.5985,42.4535,42.5796,28300.0
2008-07-25 14:30:00,67.5,67.73,67.45,67.63,51900.0,42.567,42.712,42.5354,42.649,51900.0
2008-07-25 14:35:00,67.61,67.88,67.58,67.74,40200.0,42.6363,42.8066,42.6174,42.7183,40200.0
2008-07-25 14:40:00,67.73,67.91,67.61,67.69,40400.0,42.712,42.8255,42.6363,42.6868,40400.0
2008-07-25 14:45:00,67.68,67.74,67.54,67.55,26200.0,42.6805,42.7183,42.5922,42.5985,26200.0
2008-07-25 14:50:00,67.55,67.89,67.41,67.74,43000.0,42.5985,42.8129,42.5102,42.7183,43000.0
2008-07-25 14:55:00,67.73,67.92,67.69,67.71,17300.0,42.712,42.8318,42.6868,42.6994,17300.0
2008-07-25 15:00:00,67.72,67.83,67.33,67.58,48900.0,42.7057,42.7751,42.4598,42.6174,48900.0
2008-07-25 15:05:00,67.51,67.63,67.41,67.44,42100.0,42.5733,42.649,42.5102,42.5291,42100.0
2008-07-25 15:10:00,67.47,67.52,67.06,67.09,45100.0,42.5481,42.5796,42.2895,42.3084,45100.0
2008-07-25 15:15:00,67.06,67.41,67.06,67.32,64800.0,42.2895,42.5102,42.2895,42.4535,64800.0
2008-07-25 15:20:00,67.35,67.55,67.19,67.44,51000.0,42.4724,42.5985,42.3715,42.5291,51000.0
2008-07-25 15:25:00,67.43,67.53,67.21,67.34,87200.0,42.5228,42.5859,42.3841,42.4661,87200.0
2008-07-25 15:30:00,67.35,67.35,67.04,67.22,57600.0,42.4724,42.4724,42.2769,42.3904,57600.0
2008-07-25 15:35:00,67.25,67.37,66.94,66.99,65300.0,42.4093,42.485,42.2138,42.2454,65300.0
2008-07-25 15:40:00,67.0,67.33,66.97,67.29,95300.0,42.2517,42.4598,42.2327,42.4345,95300.0
2008-07-25 15:45:00,67.32,67.78,67.24,67.73,116900.0,42.4535,42.7436,42.403,42.712,116900.0
2008-07-25 15:50:00,67.72,68.07,67.67,67.97,158500.0,42.7057,42.9264,42.6742,42.8634,158500.0
2008-07-25 15:55:00,67.96,68.1,67.83,67.96,179500.0,42.8571,42.9453,42.7751,42.8571,179500.0
2008-07-28 09:30:00,67.69,68.08,67.5,68.08,62000.0,42.6868,42.9327,42.567,42.9327,62000.0
2008-07-28 09:35:00,68.06,69.36,67.83,69.16,91500.0,42.9201,43.7399,42.7751,43.6138,91500.0
2008-07-28 09:40:00,69.19,69.5,68.4,68.66,60700.0,43.6327,43.8282,43.1345,43.2985,60700.0
2008-07-28 09:45:00,68.71,69.24,68.71,69.02,120100.0,43.33,43.6643,43.33,43.5255,120100.0
2008-07-28 09:50:00,68.96,69.27,68.3,68.42,86300.0,43.4877,43.6832,43.0715,43.1471,86300.0
2008-07-28 09:55:00,68.36,68.47,68.09,68.36,65200.0,43.1093,43.1787,42.939,43.1093,65200.0
2008-07-28 10:00:00,68.28,68.94,68.28,68.88,57100.0,43.0589,43.4751,43.0589,43.4372,57100.0
2008-07-28 10:05:00,68.88,69.43,68.8,69.2,80600.0,43.4372,43.7841,43.3868,43.639,80600.0
2008-07-28 10:10:00,69.2,69.29,68.74,68.74,58500.0,43.639,43.6958,43.3489,43.3489,58500.0
2008-07-28 10:15:00,68.71,68.96,68.31,68.96,92300.0,43.33,43.4877,43.0778,43.4877,92300.0
2008-07-28 10:20:00,68.89,68.9,68.18,68.29,78900.0,43.4435,43.4498,42.9958,43.0652,78900.0
2008-07-28 10:25:00,68.25,68.57,68.02,68.46,63200.0,43.0399,43.2417,42.8949,43.1724,63200.0
2008-07-28 10:30:00,68.46,68.7,68.17,68.35,109200.0,43.1724,43.3237,42.9895,43.103,109200.0
2008-07-28 10:35:00,68.38,68.49,68.09,68.33,73900.0,43.1219,43.1913,42.939,43.0904,73900.0
2008-07-28 10:40:00,68.36,68.47,68.07,68.39,52500.0,43.1093,43.1787,42.9264,43.1282,52500.0
2008-07-28 10:45:00,68.35,68.45,68.18,68.45,39200.0,43.103,43.1661,42.9958,43.1661,39200.0
2008-07-28 10:50:00,68.41,68.47,68.29,68.43,51200.0,43.1408,43.1787,43.0652,43.1535,51200.0
2008-07-28 10:55:00,68.45,68.46,68.14,68.38,70000.0,43.1661,43.1724,42.9706,43.1219,70000.0
2008-07-28 11:00:00,68.38,68.57,68.16,68.16,66800.0,43.1219,43.2417,42.9832,42.9832,66800.0
2008-07-28 11:05:00,68.18,68.34,68.1,68.25,50200.0,42.9958,43.0967,42.9453,43.0399,50200.0
2008-07-28 11:10:00,68.24,68.29,67.92,67.94,46500.0,43.0336,43.0652,42.8318,42.8445,46500.0
2008-07-28 11:15:00,67.94,67.95,67.51,67.83,72300.0,42.8445,42.8508,42.5733,42.7751,72300.0
2008-07-28 11:20:00,67.87,67.92,67.48,67.68,61400.0,42.8003,42.8318,42.5544,42.6805,61400.0
2008-07-28 11:25:00,67.73,67.88,67.56,67.75,75600.0,42.712,42.8066,42.6048,42.7246,75600.0
2008-07-28 11:30:00,67.74,67.9,67.49,67.49,68600.0,42.7183,42.8192,42.5607,42.5607,68600.0
2008-07-28 11:35:00,67.49,67.62,67.45,67.5,55700.0,42.5607,42.6427,42.5354,42.567,55700.0
2008-07-28 11:40:00,67.51,67.63,67.38,67.51,64300.0,42.5733,42.649,42.4913,42.5733,64300.0
2008-07-28 11:45:00,67.55,67.83,67.52,67.81,47200.0,42.5985,42.7751,42.5796,42.7625,47200.0
2008-07-28 11:50:00,67.82,68.36,67.73,68.27,51300.0,42.7688,43.1093,42.712,43.0526,51300.0
2008-07-28 11:55:00,68.27,68.41,68.15,68.36,39300.0,43.0526,43.1408,42.9769,43.1093,39300.0
2008-07-28 12:00:00,68.36,68.81,68.26,68.81,52900.0,43.1093,43.3931,43.0462,43.3931,52900.0
2008-07-28 12:05:00,68.77,68.97,68.56,68.59,45000.0,43.3679,43.494,43.2354,43.2544,45000.0
2008-07-28 12:10:00,68.57,68.6,68.12,68.16,36400.0,43.2417,43.2607,42.958,42.9832,36400.0
2008-07-28 12:15:00,68.15,68.58,68.01,68.52,38900.0,42.9769,43.248,42.8886,43.2102,38900.0
2008-07-28 12:20:00,68.52,68.71,68.28,68.33,46200.0,43.2102,43.33,43.0589,43.0904,46200.0
2008-07-28 12:25:00,68.35,68.37,68.17,68.34,34800.0,43.103,43.1156,42.9895,43.0967,34800.0
2008-07-28 12:30:00,68.34,68.47,68.21,68.29,23200.0,43.0967,43.1787,43.0147,43.0652,23200.0
2008-07-28 12:35:00,68.3,68.4,68.18,68.29,19000.0,43.0715,43.1345,42.9958,43.0652,19000.0
2008-07-28 12:40:00,68.29,68.3,67.75,67.96,67300.0,43.0652,43.0715,42.7246,42.8571,67300.0
2008-07-28 12:45:00,67.94,68.14,67.92,68.07,47000.0,42.8445,42.9706,42.8318,42.9264,47000.0
2008-07-28 12:50:00,68.09,68.59,68.02,68.44,59100.0,42.939,43.2544,42.8949,43.1598,59100.0
2008-07-28 12:55:00,68.45,68.5,68.06,68.44,61700.0,43.1661,43.1976,42.9201,43.1598,61700.0
2008-07-28 13:00:00,68.45,68.5,68.21,68.38,61500.0,43.1661,43.1976,43.0147,43.1219,61500.0
2008-07-28 13:05:00,68.35,68.78,68.3,68.62,55200.0,43.103,43.3742,43.0715,43.2733,55200.0
2008-07-28 13:10:00,68.64,68.64,68.34,68.47,22800.0,43.2859,43.2859,43.0967,43.1787,22800.0
2008-07-28 13:15:00,68.49,68.63,68.24,68.37,41400.0,43.1913,43.2796,43.0336,43.1156,41400.0
2008-07-28 13:20:00,68.42,68.53,68.34,68.39,14500.0,43.1471,43.2165,43.0967,43.1282,14500.0
2008-07-28 13:25:00,68.39,68.46,68.1,68.13,55400.0,43.1282,43.1724,42.9453,42.9643,55400.0
2008-07-28 13:30:00,68.14,68.21,67.92,67.98,75200.0,42.9706,43.0147,42.8318,42.8697,75200.0
2008-07-28 13:35:00,67.98,68.01,67.76,67.86,69100.0,42.8697,42.8886,42.7309,42.794,69100.0
2008-07-28 13:40:00,67.88,68.25,67.87,68.14,41100.0,42.8066,43.0399,42.8003,42.9706,41100.0
2008-07-28 13:45:00,68.13,68.15,67.89,67.95,28800.0,42.9643,42.9769,42.8129,42.8508,28800.0
2008-07-28 13:50:00,67.93,68.34,67.88,68.21,21000.0,42.8381,43.0967,42.8066,43.0147,21000.0
2008-07-28 13:55:00,68.21,68.28,67.94,67.94,29100.0,43.0147,43.0589,42.8445,42.8445,29100.0
2008-07-28 14:00:00,67.94,68.18,67.85,68.16,28800.0,42.8445,42.9958,42.7877,42.9832,28800.0
2008-07-28 14:05:00,68.13,68.17,67.75,67.77,32200.0,42.9643,42.9895,42.7246,42.7372,32200.0
2008-07-28 14:10:00,67.76,67.95,67.76,67.81,25300.0,42.7309,42.8508,42.7309,42.7625,25300.0
2008-07-28 14:15:00,67.78,67.79,67.41,67.73,53600.0,42.7436,42.7499,42.5102,42.712,53600.0
2008-07-28 14:20:00,67.73,67.85,67.57,67.65,74300.0,42.712,42.7877,42.6111,42.6616,74300.0
2008-07-28 14:25:00,67.64,67.72,67.47,67.51,59400.0,42.6553,42.7057,42.5481,42.5733,59400.0
2008-07-28 14:30:00,67.47,68.17,67.47,67.85,67600.0,42.5481,42.9895,42.5481,42.7877,67600.0
2008-07-28 14:35:00,67.85,68.31,67.82,68.22,41500.0,42.7877,43.0778,42.7688,43.021,41500.0
2008-07-28 14:40:00,68.24,68.32,67.4,67.62,83300.0,43.0336,43.0841,42.5039,42.6427,83300.0
2008-07-28 14:45:00,67.6,67.7,67.28,67.6,57300.0,42.63,42.6931,42.4282,42.63,57300.0
2008-07-28 14:50:00,67.61,67.7,67.37,67.68,42400.0,42.6363,42.6931,42.485,42.6805,42400.0
2008-07-28 14:55:00,67.7,67.7,66.81,66.81,109200.0,42.6931,42.6931,42.1318,42.1318,109200.0
2008-07-28 15:00:00,66.86,67.16,66.8,67.04,82400.0,42.1634,42.3526,42.1255,42.2769,82400.0
2008-07-28 15:05:00,67.03,67.08,66.62,66.7,133700.0,42.2706,42.3021,42.012,42.0625,133700.0
2008-07-28 15:10:00,66.7,66.8,66.5,66.8,117500.0,42.0625,42.1255,41.9364,42.1255,117500.0
2008-07-28 15:15:00,66.8,66.88,66.22,66.26,185100.0,42.1255,42.176,41.7598,41.785,185100.0
2008-07-28 15:20:00,66.26,66.69,66.24,66.64,153500.0,41.785,42.0562,41.7724,42.0246,153500.0
2008-07-28 15:25:00,66.63,66.71,66.41,66.56,78600.0,42.0183,42.0688,41.8796,41.9742,78600.0
2008-07-28 15:30:00,66.52,66.65,66.3,66.43,87800.0,41.949,42.0309,41.8102,41.8922,87800.0
2008-07-28 15:35:00,66.42,66.44,66.08,66.08,97200.0,41.8859,41.8985,41.6715,41.6715,97200.0
2008-07-28 15:40:00,66.08,66.35,65.9,66.22,113100.0,41.6715,41.8418,41.558,41.7598,113100.0
2008-07-28 15:45:00,66.22,66.23,65.96,65.97,98800.0,41.7598,41.7661,41.5958,41.6021,98800.0
2008-07-28 15:50:00,65.97,66.11,65.92,66.09,173000.0,41.6021,41.6904,41.5706,41.6778,173000.0
2008-07-28 15:55:00,66.09,66.27,66.08,66.16,176300.0,41.6778,41.7913,41.6715,41.7219,176300.0
2008-07-29 09:30:00,66.37,67.76,66.37,67.54,98100.0,41.8544,42.7309,41.8544,42.5922,98100.0
2008-07-29 09:35:00,67.57,68.01,66.75,66.75,121200.0,42.6111,42.8886,42.094,42.094,121200.0
2008-07-29 09:40:00,66.77,67.13,66.19,67.06,126200.0,42.1066,42.3336,41.7409,42.2895,126200.0
2008-07-29 09:45:00,67.06,67.45,66.77,67.07,84300.0,42.2895,42.5354,42.1066,42.2958,84300.0
2008-07-29 09:50:00,67.12,68.45,66.93,68.32,108900.0,42.3273,43.1661,42.2075,43.0841,108900.0
2008-07-29 09:55:00,68.31,68.38,67.74,67.91,77400.0,43.0778,43.1219,42.7183,42.8255,77400.0
2008-07-29 10:00:00,67.91,68.7,67.88,68.7,110000.0,42.8255,43.3237,42.8066,43.3237,110000.0
2008-07-29 10:05:00,68.7,69.7,68.59,69.62,173700.0,43.3237,43.9543,43.2544,43.9039,173700.0
2008-07-29 10:10:00,69.65,69.68,68.94,68.94,117700.0,43.9228,43.9417,43.4751,43.4751,117700.0
2008-07-29 10:15:00,68.87,69.21,68.66,68.9,103700.0,43.4309,43.6453,43.2985,43.4498,103700.0
2008-07-29 10:20:00,68.89,69.17,68.67,68.86,83600.0,43.4435,43.6201,43.3048,43.4246,83600.0
2008-07-29 10:25:00,68.87,69.28,68.75,69.04,93000.0,43.4309,43.6895,43.3553,43.5381,93000.0
2008-07-29 10:30:00,69.03,69.42,68.98,69.13,105800.0,43.5318,43.7778,43.5003,43.5949,105800.0
2008-07-29 10:35:00,69.03,69.48,69.02,69.42,83600.0,43.5318,43.8156,43.5255,43.7778,83600.0
2008-07-29 10:40:00,69.41,69.61,68.98,68.98,87000.0,43.7715,43.8976,43.5003,43.5003,87000.0
2008-07-29 10:45:00,69.0,69.42,68.9,69.06,50800.0,43.5129,43.7778,43.4498,43.5507,50800.0
2008-07-29 10:50:00,69.07,69.08,68.5,68.59,60600.0,43.5571,43.5634,43.1976,43.2544,60600.0
2008-07-29 10:55:00,68.61,69.38,68.49,69.07,105200.0,43.267,43.7525,43.1913,43.5571,105200.0
2008-07-29 11:00:00,69.08,69.3,69.01,69.17,71900.0,43.5634,43.7021,43.5192,43.6201,71900.0
2008-07-29 11:05:00,69.14,69.14,68.55,68.58,52600.0,43.6012,43.6012,43.2291,43.248,52600.0
2008-07-29 11:10:00,68.56,68.72,68.37,68.4,48800.0,43.2354,43.3363,43.1156,43.1345,48800.0
2008-07-29 11:15:00,68.41,68.77,68.41,68.67,46300.0,43.1408,43.3679,43.1408,43.3048,46300.0
2008-07-29 11:20:00,68.64,68.79,68.52,68.52,36200.0,43.2859,43.3805,43.2102,43.2102,36200.0
2008-07-29 11:25:00,68.52,68.85,68.45,68.77,61300.0,43.2102,43.4183,43.1661,43.3679,61300.0
2008-07-29 11:30:00,68.81,69.03,68.68,69.03,58100.0,43.3931,43.5318,43.3111,43.5318,58100.0
2008-07-29 11:35:00,69.06,69.1,68.66,68.81,55900.0,43.5507,43.576,43.2985,43.3931,55900.0
2008-07-29 11:40:00,68.83,69.5,68.82,69.44,41100.0,43.4057,43.8282,43.3994,43.7904,41100.0
2008-07-29 11:45:00,69.43,69.77,69.39,69.69,114500.0,43.7841,43.9985,43.7589,43.948,114500.0
2008-07-29 11:50:00,69.71,69.74,69.35,69.49,76700.0,43.9607,43.9796,43.7336,43.8219,76700.0
2008-07-29 11:55:00,69.5,69.61,69.36,69.57,46000.0,43.8282,43.8976,43.7399,43.8724,46000.0
2008-07-29 12:00:00,69.58,69.87,69.44,69.83,40300.0,43.8787,44.0616,43.7904,44.0363,40300.0
2008-07-29 12:05:00,69.78,69.85,69.5,69.7,100500.0,44.0048,44.0489,43.8282,43.9543,100500.0
2008-07-29 12:10:00,69.72,69.9,69.67,69.79,60600.0,43.967,44.0805,43.9354,44.0111,60600.0
2008-07-29 12:15:00,69.76,69.91,69.47,69.47,36800.0,43.9922,44.0868,43.8093,43.8093,36800.0
2008-07-29 12:20:00,69.51,69.75,69.47,69.69,42100.0,43.8345,43.9859,43.8093,43.948,42100.0
2008-07-29 12:25:00,69.69,69.99,69.64,69.99,81400.0,43.948,44.1372,43.9165,44.1372,81400.0
2008-07-29 12:30:00,69.96,69.99,69.76,69.93,59300.0,44.1183,44.1372,43.9922,44.0994,59300.0
2008-07-29 12:35:00,69.93,69.98,69.53,69.53,77000.0,44.0994,44.1309,43.8471,43.8471,77000.0
2008-07-29 12:40:00,69.56,69.59,69.27,69.32,46800.0,43.8661,43.885,43.6832,43.7147,46800.0
2008-07-29 12:45:00,69.3,69.57,69.24,69.49,48500.0,43.7021,43.8724,43.6643,43.8219,48500.0
2008-07-29 12:50:00,69.45,69.61,69.17,69.46,55700.0,43.7967,43.8976,43.6201,43.803,55700.0
2008-07-29 12:55:00,69.44,69.71,69.21,69.65,53300.0,43.7904,43.9607,43.6453,43.9228,53300.0
2008-07-29 13:00:00,69.69,69.77,69.58,69.74,19400.0,43.948,43.9985,43.8787,43.9796,19400.0
2008-07-29 13:05:00,69.71,69.71,69.35,69.52,16800.0,43.9607,43.9607,43.7336,43.8408,16800.0
2008-07-29 13:10:00,69.58,69.61,69.43,69.43,12500.0,43.8787,43.8976,43.7841,43.7841,12500.0
2008-07-29 13:15:00,69.42,69.63,69.3,69.63,23900.0,43.7778,43.9102,43.7021,43.9102,23900.0
2008-07-29 13:20:00,69.63,69.64,69.43,69.5,22100.0,43.9102,43.9165,43.7841,43.8282,22100.0
2008-07-29 13:25:00,69.51,69.66,69.37,69.64,19900.0,43.8345,43.9291,43.7462,43.9165,19900.0
2008-07-29 13:30:00,69.65,69.99,69.52,69.89,51100.0,43.9228,44.1372,43.8408,44.0742,51100.0
2008-07-29 13:35:00,69.85,69.91,69.73,69.81,54500.0,44.0489,44.0868,43.9733,44.0237,54500.0
2008-07-29 13:40:00,69.83,70.0,69.81,69.95,80800.0,44.0363,44.1435,44.0237,44.112,80800.0
2008-07-29 13:45:00,69.95,70.0,69.78,69.98,50100.0,44.112,44.1435,44.0048,44.1309,50100.0
2008-07-29 13:50:00,69.98,70.0,69.82,69.9,39800.0,44.1309,44.1435,44.03,44.0805,39800.0
2008-07-29 13:55:00,69.92,69.98,69.88,69.9,21300.0,44.0931,44.1309,44.0679,44.0805,21300.0
2008-07-29 14:00:00,69.9,69.98,69.61,69.78,59900.0,44.0805,44.1309,43.8976,44.0048,59900.0
2008-07-29 14:05:00,69.78,69.89,69.49,69.58,53100.0,44.0048,44.0742,43.8219,43.8787,53100.0
2008-07-29 14:10:00,69.61,69.77,69.43,69.45,44300.0,43.8976,43.9985,43.7841,43.7967,44300.0
2008-07-29 14:15:00,69.45,69.99,69.45,69.93,56700.0,43.7967,44.1372,43.7967,44.0994,56700.0
2008-07-29 14:20:00,69.93,69.95,69.72,69.85,38200.0,44.0994,44.112,43.967,44.0489,38200.0
2008-07-29 14:25:00,69.88,69.98,69.72,69.86,41400.0,44.0679,44.1309,43.967,44.0552,41400.0
2008-07-29 14:30:00,69.88,69.98,69.84,69.93,30400.0,44.0679,44.1309,44.0426,44.0994,30400.0
2008-07-29 14:35:00,69.92,69.96,69.7,69.77,36100.0,44.0931,44.1183,43.9543,43.9985,36100.0
2008-07-29 14:40:00,69.78,69.94,69.49,69.55,60200.0,44.0048,44.1057,43.8219,43.8598,60200.0
2008-07-29 14:45:00,69.56,69.79,69.3,69.63,55500.0,43.8661,44.0111,43.7021,43.9102,55500.0
2008-07-29 14:50:00,69.66,69.84,69.48,69.73,33600.0,43.9291,44.0426,43.8156,43.9733,33600.0
2008-07-29 14:55:00,69.75,69.82,69.44,69.5,42600.0,43.9859,44.03,43.7904,43.8282,42600.0
2008-07-29 15:00:00,69.51,69.91,69.46,69.84,37900.0,43.8345,44.0868,43.803,44.0426,37900.0
2008-07-29 15:05:00,69.82,69.95,69.82,69.91,31200.0,44.03,44.112,44.03,44.0868,31200.0
2008-07-29 15:10:00,69.92,69.98,69.73,69.89,58000.0,44.0931,44.1309,43.9733,44.0742,58000.0
2008-07-29 15:15:00,69.93,70.34,69.89,70.24,128700.0,44.0994,44.3579,44.0742,44.2949,128700.0
2008-07-29 15:20:00,70.22,70.62,70.17,70.41,141500.0,44.2823,44.5345,44.2507,44.4021,141500.0
2008-07-29 15:25:00,70.41,70.63,70.3,70.57,98300.0,44.4021,44.5408,44.3327,44.503,98300.0
2008-07-29 15:30:00,70.58,70.67,70.32,70.64,101400.0,44.5093,44.566,44.3453,44.5471,101400.0
2008-07-29 15:35:00,70.65,71.0,70.64,70.96,109800.0,44.5534,44.7742,44.5471,44.7489,109800.0
2008-07-29 15:40:00,70.98,71.0,70.65,70.77,255300.0,44.7615,44.7742,44.5534,44.6291,255300.0
2008-07-29 15:45:00,70.81,71.0,70.74,70.83,150500.0,44.6543,44.7742,44.6102,44.6669,150500.0
2008-07-29 15:50:00,70.84,71.12,70.84,71.07,219500.0,44.6733,44.8498,44.6733,44.8183,219500.0
2008-07-29 15:55:00,71.07,71.27,71.03,71.18,252100.0,44.8183,44.9444,44.7931,44.8877,252100.0
2008-07-30 09:30:00,71.59,71.96,71.22,71.91,212700.0,45.1462,45.3796,44.9129,45.348,212700.0
2008-07-30 09:35:00,71.9,72.75,71.79,72.49,303600.0,45.3417,45.8777,45.2723,45.7138,303600.0
2008-07-30 09:40:00,72.55,72.95,71.95,72.71,196900.0,45.7516,46.0039,45.3732,45.8525,196900.0
2008-07-30 09:45:00,72.71,72.8,71.78,72.0,178700.0,45.8525,45.9093,45.266,45.4048,178700.0
2008-07-30 09:50:00,71.98,72.27,71.6,71.88,123300.0,45.3922,45.575,45.1525,45.3291,123300.0
2008-07-30 09:55:00,71.93,72.09,71.6,71.6,124800.0,45.3606,45.4615,45.1525,45.1525,124800.0
2008-07-30 10:00:00,71.6,71.88,71.55,71.63,132300.0,45.1525,45.3291,45.121,45.1714,132300.0
2008-07-30 10:05:00,71.64,71.86,71.6,71.81,101500.0,45.1778,45.3165,45.1525,45.285,101500.0
2008-07-30 10:10:00,71.81,72.24,71.75,72.11,88900.0,45.285,45.5561,45.2471,45.4741,88900.0
2008-07-30 10:15:00,72.1,72.4,71.71,71.81,143400.0,45.4678,45.657,45.2219,45.285,143400.0
2008-07-30 10:20:00,71.84,71.98,71.6,71.7,76400.0,45.3039,45.3922,45.1525,45.2156,76400.0
2008-07-30 10:25:00,71.68,72.0,71.65,71.77,44200.0,45.203,45.4048,45.1841,45.2597,44200.0
2008-07-30 10:30:00,71.77,72.06,71.62,71.75,55900.0,45.2597,45.4426,45.1651,45.2471,55900.0
2008-07-30 10:35:00,71.78,72.05,71.51,71.57,166000.0,45.266,45.4363,45.0958,45.1336,166000.0
2008-07-30 10:40:00,71.54,71.64,70.93,71.19,114900.0,45.1147,45.1778,44.73,44.894,114900.0
2008-07-30 10:45:00,71.19,72.1,71.19,71.51,86500.0,44.894,45.4678,44.894,45.0958,86500.0
2008-07-30 10:50:00,71.49,71.52,70.75,71.19,70400.0,45.0832,45.1021,44.6165,44.894,70400.0
2008-07-30 10:55:00,71.13,71.29,70.88,71.0,94500.0,44.8561,44.957,44.6985,44.7742,94500.0
2008-07-30 11:00:00,71.0,71.32,70.61,71.22,79000.0,44.7742,44.976,44.5282,44.9129,79000.0
2008-07-30 11:05:00,71.21,71.27,70.87,71.03,73700.0,44.9066,44.9444,44.6922,44.7931,73700.0
2008-07-30 11:10:00,71.03,71.03,70.8,70.8,46700.0,44.7931,44.7931,44.648,44.648,46700.0
2008-07-30 11:15:00,70.77,70.91,70.23,70.3,65900.0,44.6291,44.7174,44.2886,44.3327,65900.0
2008-07-30 11:20:00,70.3,70.41,69.83,70.09,73100.0,44.3327,44.4021,44.0363,44.2003,73100.0
2008-07-30 11:25:00,70.09,70.95,70.04,70.6,80000.0,44.2003,44.7426,44.1688,44.5219,80000.0
2008-07-30 11:30:00,70.54,70.7,70.08,70.08,94300.0,44.4841,44.585,44.194,44.194,94300.0
2008-07-30 11:35:00,70.07,70.24,69.93,70.22,86000.0,44.1877,44.2949,44.0994,44.2823,86000.0
2008-07-30 11:40:00,70.25,70.65,70.19,70.41,32000.0,44.3012,44.5534,44.2633,44.4021,32000.0
2008-07-30 11:45:00,70.4,71.0,70.4,70.8,63300.0,44.3958,44.7742,44.3958,44.648,63300.0
2008-07-30 11:50:00,70.8,71.41,70.76,71.39,47700.0,44.648,45.0327,44.6228,45.0201,47700.0
2008-07-30 11:55:00,71.34,71.36,70.85,70.92,70300.0,44.9886,45.0012,44.6796,44.7237,70300.0
2008-07-30 12:00:00,70.96,71.26,70.71,70.79,48400.0,44.7489,44.9381,44.5913,44.6417,48400.0
2008-07-30 12:05:00,70.86,71.2,70.57,70.6,91600.0,44.6859,44.9003,44.503,44.5219,91600.0
2008-07-30 12:10:00,70.55,70.68,70.35,70.47,53500.0,44.4904,44.5724,44.3642,44.4399,53500.0
2008-07-30 12:15:00,70.55,70.62,70.38,70.42,21800.0,44.4904,44.5345,44.3832,44.4084,21800.0
2008-07-30 12:20:00,70.46,70.71,70.44,70.62,34400.0,44.4336,44.5913,44.421,44.5345,34400.0
2008-07-30 12:25:00,70.61,70.88,70.37,70.88,48800.0,44.5282,44.6985,44.3769,44.6985,48800.0
2008-07-30 12:30:00,70.92,70.92,70.62,70.62,39500.0,44.7237,44.7237,44.5345,44.5345,39500.0
2008-07-30 12:35:00,70.61,70.66,70.36,70.6,37600.0,44.5282,44.5597,44.3706,44.5219,37600.0
2008-07-30 12:40:00,70.59,70.63,70.36,70.6,42200.0,44.5156,44.5408,44.3706,44.5219,42200.0
2008-07-30 12:45:00,70.63,70.63,70.05,70.31,63600.0,44.5408,44.5408,44.1751,44.339,63600.0
2008-07-30 12:50:00,70.32,70.58,70.21,70.45,83300.0,44.3453,44.5093,44.276,44.4273,83300.0
2008-07-30 12:55:00,70.48,70.92,70.48,70.8,46300.0,44.4462,44.7237,44.4462,44.648,46300.0
2008-07-30 13:00:00,70.8,71.1,70.48,70.49,83300.0,44.648,44.8372,44.4462,44.4525,83300.0
2008-07-30 13:05:00,70.48,70.89,70.37,70.84,57300.0,44.4462,44.7048,44.3769,44.6733,57300.0
2008-07-30 13:10:00,70.84,71.43,70.75,71.43,63900.0,44.6733,45.0453,44.6165,45.0453,63900.0
2008-07-30 13:15:00,71.43,71.6,71.1,71.15,56000.0,45.0453,45.1525,44.8372,44.8687,56000.0
2008-07-30 13:20:00,71.17,71.54,71.1,71.47,96200.0,44.8814,45.1147,44.8372,45.0705,96200.0
2008-07-30 13:25:00,71.41,71.61,71.3,71.4,67200.0,45.0327,45.1588,44.9633,45.0264,67200.0
2008-07-30 13:30:00,71.39,71.49,71.16,71.16,40000.0,45.0201,45.0832,44.8751,44.8751,40000.0
2008-07-30 13:35:00,71.17,71.48,71.04,71.23,59500.0,44.8814,45.0769,44.7994,44.9192,59500.0
2008-07-30 13:40:00,71.22,71.28,71.01,71.09,57400.0,44.9129,44.9507,44.7805,44.8309,57400.0
2008-07-30 13:45:00,71.1,71.15,70.84,71.01,36500.0,44.8372,44.8687,44.6733,44.7805,36500.0
2008-07-30 13:50:00,71.04,71.07,70.61,70.67,77000.0,44.7994,44.8183,44.5282,44.566,77000.0
2008-07-30 13:55:00,70.67,71.06,70.57,71.03,57400.0,44.566,44.812,44.503,44.7931,57400.0
2008-07-30 14:00:00,71.06,71.06,70.78,70.99,57800.0,44.812,44.812,44.6354,44.7678,57800.0
2008-07-30 14:05:00,70.96,71.13,70.83,70.94,76800.0,44.7489,44.8561,44.6669,44.7363,76800.0
2008-07-30 14:10:00,70.94,71.1,70.83,70.89,36400.0,44.7363,44.8372,44.6669,44.7048,36400.0
2008-07-30 14:15:00,70.9,70.97,70.66,70.71,46600.0,44.7111,44.7552,44.5597,44.5913,46600.0
2008-07-30 14:20:00,70.76,70.92,70.62,70.81,53200.0,44.6228,44.7237,44.5345,44.6543,53200.0
2008-07-30 14:25:00,70.83,71.67,70.83,71.6,63000.0,44.6669,45.1967,44.6669,45.1525,63000.0
2008-07-30 14:30:00,71.58,71.76,71.36,71.59,74700.0,45.1399,45.2534,45.0012,45.1462,74700.0
2008-07-30 14:35:00,71.55,71.66,71.2,71.23,43500.0,45.121,45.1904,44.9003,44.9192,43500.0
2008-07-30 14:40:00,71.24,71.58,71.23,71.38,58800.0,44.9255,45.1399,44.9192,45.0138,58800.0
2008-07-30 14:45:00,71.39,71.59,71.29,71.35,49600.0,45.0201,45.1462,44.957,44.9949,49600.0
2008-07-30 14:50:00,71.32,71.48,71.21,71.43,65900.0,44.976,45.0769,44.9066,45.0453,65900.0
2008-07-30 14:55:00,71.43,71.53,71.11,71.53,43100.0,45.0453,45.1084,44.8435,45.1084,43100.0
2008-07-30 15:00:00,71.51,71.56,71.17,71.23,47200.0,45.0958,45.1273,44.8814,44.9192,47200.0
2008-07-30 15:05:00,71.22,71.33,71.03,71.26,50300.0,44.9129,44.9823,44.7931,44.9381,50300.0
2008-07-30 15:10:00,71.28,71.34,70.89,71.27,67500.0,44.9507,44.9886,44.7048,44.9444,67500.0
2008-07-30 15:15:00,71.27,71.28,70.99,71.21,59200.0,44.9444,44.9507,44.7678,44.9066,59200.0
2008-07-30 15:20:00,71.21,71.56,71.12,71.35,87400.0,44.9066,45.1273,44.8498,44.9949,87400.0
2008-07-30 15:25:00,71.35,71.86,71.34,71.77,54200.0,44.9949,45.3165,44.9886,45.2597,54200.0
2008-07-30 15:30:00,71.78,72.12,71.72,71.87,111900.0,45.266,45.4804,45.2282,45.3228,111900.0
2008-07-30 15:35:00,71.91,72.22,71.57,72.2,85800.0,45.348,45.5435,45.1336,45.5309,85800.0
2008-07-30 15:40:00,72.19,72.33,72.0,72.21,117900.0,45.5246,45.6129,45.4048,45.5372,117900.0
2008-07-30 15:45:00,72.22,72.27,71.67,71.89,134000.0,45.5435,45.575,45.1967,45.3354,134000.0
2008-07-30 15:50:00,71.9,72.0,71.58,71.61,125500.0,45.3417,45.4048,45.1399,45.1588,125500.0
2008-07-30 15:55:00,71.6,71.97,71.59,71.91,96500.0,45.1525,45.3859,45.1462,45.348,96500.0
2008-07-31 09:30:00,70.33,71.16,70.33,71.15,95300.0,44.3516,44.8751,44.3516,44.8687,95300.0
2008-07-31 09:35:00,71.09,71.65,70.64,71.64,64600.0,44.8309,45.1841,44.5471,45.1778,64600.0
2008-07-31 09:40:00,71.64,71.88,70.89,71.62,95300.0,45.1778,45.3291,44.7048,45.1651,95300.0
2008-07-31 09:45:00,71.61,71.98,71.22,71.63,70300.0,45.1588,45.3922,44.9129,45.1714,70300.0
2008-07-31 09:50:00,71.63,72.08,71.61,71.84,119500.0,45.1714,45.4552,45.1588,45.3039,119500.0
2008-07-31 09:55:00,71.79,71.85,71.02,71.34,84100.0,45.2723,45.3102,44.7868,44.9886,84100.0
2008-07-31 10:00:00,71.32,71.9,71.15,71.15,70800.0,44.976,45.3417,44.8687,44.8687,70800.0
2008-07-31 10:05:00,71.16,71.83,71.15,71.44,53000.0,44.8751,45.2976,44.8687,45.0516,53000.0
2008-07-31 10:10:00,71.45,71.72,71.18,71.58,34400.0,45.0579,45.2282,44.8877,45.1399,34400.0
2008-07-31 10:15:00,71.62,71.89,71.3,71.54,35200.0,45.1651,45.3354,44.9633,45.1147,35200.0
2008-07-31 10:20:00,71.52,71.9,71.32,71.76,49400.0,45.1021,45.3417,44.976,45.2534,49400.0
2008-07-31 10:25:00,71.78,72.02,71.61,71.79,37500.0,45.266,45.4174,45.1588,45.2723,37500.0
2008-07-31 10:30:00,71.76,71.91,71.52,71.7,25300.0,45.2534,45.348,45.1021,45.2156,25300.0
2008-07-31 10:35:00,71.68,71.77,71.36,71.73,48900.0,45.203,45.2597,45.0012,45.2345,48900.0
2008-07-31 10:40:00,71.72,71.94,71.56,71.84,45700.0,45.2282,45.3669,45.1273,45.3039,45700.0
2008-07-31 10:45:00,71.79,71.96,71.64,71.83,40500.0,45.2723,45.3796,45.1778,45.2976,40500.0
2008-07-31 10:50:00,71.79,72.11,71.79,72.09,76800.0,45.2723,45.4741,45.2723,45.4615,76800.0
2008-07-31 10:55:00,72.09,72.75,71.98,72.58,148900.0,45.4615,45.8777,45.3922,45.7705,148900.0
2008-07-31 11:00:00,72.58,72.7,72.0,72.17,76900.0,45.7705,45.8462,45.4048,45.512,76900.0
2008-07-31 11:05:00,72.17,72.46,72.16,72.25,54800.0,45.512,45.6949,45.5057,45.5624,54800.0
2008-07-31 11:10:00,72.26,72.37,72.01,72.03,94800.0,45.5687,45.6381,45.4111,45.4237,94800.0
2008-07-31 11:15:00,72.02,72.27,71.87,72.03,71600.0,45.4174,45.575,45.3228,45.4237,71600.0
2008-07-31 11:20:00,72.03,72.18,71.85,72.14,83500.0,45.4237,45.5183,45.3102,45.4931,83500.0
2008-07-31 11:25:00,72.1,72.11,71.56,71.6,48600.0,45.4678,45.4741,45.1273,45.1525,48600.0
2008-07-31 11:30:00,71.56,71.87,71.29,71.66,67500.0,45.1273,45.3228,44.957,45.1904,67500.0
2008-07-31 11:35:00,71.66,72.0,71.65,71.78,57800.0,45.1904,45.4048,45.1841,45.266,57800.0
2008-07-31 11:40:00,71.76,71.91,71.64,71.74,14400.0,45.2534,45.348,45.1778,45.2408,14400.0
2008-07-31 11:45:00,71.72,71.83,71.45,71.77,38900.0,45.2282,45.2976,45.0579,45.2597,38900.0
2008-07-31 11:50:00,71.77,71.81,71.57,71.72,53100.0,45.2597,45.285,45.1336,45.2282,53100.0
2008-07-31 11:55:00,71.72,71.86,71.61,71.66,30600.0,45.2282,45.3165,45.1588,45.1904,30600.0
2008-07-31 12:00:00,71.65,71.81,71.44,71.44,22200.0,45.1841,45.285,45.0516,45.0516,22200.0
2008-07-31 12:05:00,71.45,71.71,71.43,71.71,25400.0,45.0579,45.2219,45.0453,45.2219,25400.0
2008-07-31 12:10:00,71.67,71.71,71.26,71.35,38000.0,45.1967,45.2219,44.9381,44.9949,38000.0
2008-07-31 12:15:00,71.35,71.43,71.16,71.3,57000.0,44.9949,45.0453,44.8751,44.9633,57000.0
2008-07-31 12:20:00,71.31,71.73,71.19,71.66,39800.0,44.9696,45.2345,44.894,45.1904,39800.0
2008-07-31 12:25:00,71.64,71.74,71.55,71.71,19700.0,45.1778,45.2408,45.121,45.2219,19700.0
2008-07-31 12:30:00,71.7,72.05,71.66,71.93,35800.0,45.2156,45.4363,45.1904,45.3606,35800.0
2008-07-31 12:35:00,71.94,72.08,71.85,71.99,26900.0,45.3669,45.4552,45.3102,45.3985,26900.0
2008-07-31 12:40:00,71.97,72.15,71.76,72.04,66400.0,45.3859,45.4994,45.2534,45.43,66400.0
2008-07-31 12:45:00,72.03,72.21,71.95,71.95,32200.0,45.4237,45.5372,45.3732,45.3732,32200.0
2008-07-31 12:50:00,71.91,72.12,71.85,72.0,27900.0,45.348,45.4804,45.3102,45.4048,27900.0
2008-07-31 12:55:00,71.99,72.08,71.88,72.0,24600.0,45.3985,45.4552,45.3291,45.4048,24600.0
2008-07-31 13:00:00,72.0,72.15,72.0,72.01,57600.0,45.4048,45.4994,45.4048,45.4111,57600.0
2008-07-31 13:05:00,72.01,72.1,71.81,71.98,36900.0,45.4111,45.4678,45.285,45.3922,36900.0
2008-07-31 13:10:00,71.95,72.11,71.85,72.07,35900.0,45.3732,45.4741,45.3102,45.4489,35900.0
2008-07-31 13:15:00,72.07,72.25,71.91,72.04,67700.0,45.4489,45.5624,45.348,45.43,67700.0
2008-07-31 13:20:00,72.03,72.17,71.91,71.99,15600.0,45.4237,45.512,45.348,45.3985,15600.0
2008-07-31 13:25:00,71.99,72.03,71.78,71.86,17300.0,45.3985,45.4237,45.266,45.3165,17300.0
2008-07-31 13:30:00,71.86,71.99,71.74,71.89,32500.0,45.3165,45.3985,45.2408,45.3354,32500.0
2008-07-31 13:35:00,71.86,71.93,71.67,71.82,27400.0,45.3165,45.3606,45.1967,45.2913,27400.0
2008-07-31 13:40:00,71.88,72.04,71.83,72.02,19500.0,45.3291,45.43,45.2976,45.4174,19500.0
2008-07-31 13:45:00,72.04,72.14,71.94,72.07,27000.0,45.43,45.4931,45.3669,45.4489,27000.0
2008-07-31 13:50:00,72.06,72.13,71.93,71.95,25000.0,45.4426,45.4868,45.3606,45.3732,25000.0
2008-07-31 13:55:00,71.94,71.96,71.47,71.56,30200.0,45.3669,45.3796,45.0705,45.1273,30200.0
2008-07-31 14:00:00,71.53,71.73,71.51,71.72,33000.0,45.1084,45.2345,45.0958,45.2282,33000.0
2008-07-31 14:05:00,71.71,71.85,71.61,71.85,24700.0,45.2219,45.3102,45.1588,45.3102,24700.0
2008-07-31 14:10:00,71.83,71.88,71.6,71.88,34000.0,45.2976,45.3291,45.1525,45.3291,34000.0
2008-07-31 14:15:00,71.9,72.39,71.86,72.19,65000.0,45.3417,45.6507,45.3165,45.5246,65000.0
2008-07-31 14:20:00,72.19,72.3,71.94,71.94,38600.0,45.5246,45.594,45.3669,45.3669,38600.0
2008-07-31 14:25:00,71.95,72.17,71.93,71.96,27800.0,45.3732,45.512,45.3606,45.3796,27800.0
2008-07-31 14:30:00,71.97,72.46,71.97,72.39,31000.0,45.3859,45.6949,45.3859,45.6507,31000.0
2008-07-31 14:35:00,72.45,72.57,72.16,72.47,51700.0,45.6886,45.7642,45.5057,45.7012,51700.0
2008-07-31 14:40:00,72.46,72.6,72.32,72.43,59700.0,45.6949,45.7831,45.6066,45.6759,59700.0
2008-07-31 14:45:00,72.4,72.46,72.13,72.28,31900.0,45.657,45.6949,45.4868,45.5813,31900.0
2008-07-31 14:50:00,72.28,72.41,71.84,71.91,47300.0,45.5813,45.6633,45.3039,45.348,47300.0
2008-07-31 14:55:00,71.91,72.13,71.82,71.9,28800.0,45.348,45.4868,45.2913,45.3417,28800.0
2008-07-31 15:00:00,71.88,72.19,71.88,72.01,30800.0,45.3291,45.5246,45.3291,45.4111,30800.0
2008-07-31 15:05:00,72.0,72.11,71.87,71.94,45500.0,45.4048,45.4741,45.3228,45.3669,45500.0
2008-07-31 15:10:00,71.91,71.98,71.76,71.98,29300.0,45.348,45.3922,45.2534,45.3922,29300.0
2008-07-31 15:15:00,71.97,71.98,71.47,71.55,67500.0,45.3859,45.3922,45.0705,45.121,67500.0
2008-07-31 15:20:00,71.53,71.74,71.46,71.52,30000.0,45.1084,45.2408,45.0642,45.1021,30000.0
2008-07-31 15:25:00,71.51,71.77,71.42,71.44,56500.0,45.0958,45.2597,45.039,45.0516,56500.0
2008-07-31 15:30:00,71.43,71.5,71.09,71.4,56100.0,45.0453,45.0895,44.8309,45.0264,56100.0
2008-07-31 15:35:00,71.41,71.63,71.31,71.31,35500.0,45.0327,45.1714,44.9696,44.9696,35500.0
2008-07-31 15:40:00,71.31,71.52,71.17,71.36,100600.0,44.9696,45.1021,44.8814,45.0012,100600.0
2008-07-31 15:45:00,71.34,71.38,71.01,71.17,72900.0,44.9886,45.0138,44.7805,44.8814,72900.0
2008-07-31 15:50:00,71.18,71.36,71.14,71.18,111500.0,44.8877,45.0012,44.8624,44.8877,111500.0
2008-07-31 15:55:00,71.16,71.3,71.06,71.25,134000.0,44.8751,44.9633,44.812,44.9318,134000.0
2008-08-01 09:30:00,71.34,72.05,70.89,70.94,69400.0,44.9886,45.4363,44.7048,44.7363,69400.0
2008-08-01 09:35:00,70.92,71.36,70.38,70.59,65800.0,44.7237,45.0012,44.3832,44.5156,65800.0
2008-08-01 09:40:00,70.58,70.7,70.33,70.43,38900.0,44.5093,44.585,44.3516,44.4147,38900.0
2008-08-01 09:45:00,70.36,70.68,69.86,70.33,90300.0,44.3706,44.5724,44.0552,44.3516,90300.0
2008-08-01 09:50:00,70.35,70.4,69.57,69.64,79300.0,44.3642,44.3958,43.8724,43.9165,79300.0
2008-08-01 09:55:00,69.65,70.3,69.64,70.19,78100.0,43.9228,44.3327,43.9165,44.2633,78100.0
2008-08-01 10:00:00,70.15,70.39,69.76,70.07,82500.0,44.2381,44.3895,43.9922,44.1877,82500.0
2008-08-01 10:05:00,70.02,70.17,69.57,69.82,86100.0,44.1561,44.2507,43.8724,44.03,86100.0
2008-08-01 10:10:00,69.82,70.05,69.72,70.02,65700.0,44.03,44.1751,43.967,44.1561,65700.0
2008-08-01 10:15:00,69.99,70.68,69.69,70.25,111100.0,44.1372,44.5724,43.948,44.3012,111100.0
2008-08-01 10:20:00,70.2,70.44,70.04,70.11,59300.0,44.2697,44.421,44.1688,44.2129,59300.0
2008-08-01 10:25:00,70.12,70.86,70.05,70.58,52200.0,44.2192,44.6859,44.1751,44.5093,52200.0
2008-08-01 10:30:00,70.57,70.87,70.49,70.75,53900.0,44.503,44.6922,44.4525,44.6165,53900.0
2008-08-01 10:35:00,70.76,71.13,70.55,71.09,41900.0,44.6228,44.8561,44.4904,44.8309,41900.0
2008-08-01 10:40:00,71.08,71.82,70.91,71.22,89900.0,44.8246,45.2913,44.7174,44.9129,89900.0
2008-08-01 10:45:00,71.22,71.8,71.09,71.78,37700.0,44.9129,45.2787,44.8309,45.266,37700.0
2008-08-01 10:50:00,71.78,71.82,71.18,71.35,32400.0,45.266,45.2913,44.8877,44.9949,32400.0
2008-08-01 10:55:00,71.39,71.46,71.15,71.2,15100.0,45.0201,45.0642,44.8687,44.9003,15100.0
2008-08-01 11:00:00,71.27,71.43,70.91,70.98,40900.0,44.9444,45.0453,44.7174,44.7615,40900.0
2008-08-01 11:05:00,71.01,71.1,70.88,71.03,25600.0,44.7805,44.8372,44.6985,44.7931,25600.0
2008-08-01 11:10:00,70.98,70.98,70.68,70.7,28800.0,44.7615,44.7615,44.5724,44.585,28800.0
2008-08-01 11:15:00,70.75,70.94,70.53,70.94,26400.0,44.6165,44.7363,44.4778,44.7363,26400.0
2008-08-01 11:20:00,70.94,70.94,70.67,70.86,23200.0,44.7363,44.7363,44.566,44.6859,23200.0
2008-08-01 11:25:00,70.84,71.08,70.62,70.87,33800.0,44.6733,44.8246,44.5345,44.6922,33800.0
2008-08-01 11:30:00,70.87,71.31,70.82,71.06,28400.0,44.6922,44.9696,44.6606,44.812,28400.0
2008-08-01 11:35:00,71.11,71.26,70.86,71.18,22700.0,44.8435,44.9381,44.6859,44.8877,22700.0
2008-08-01 11:40:00,71.2,71.2,70.87,71.06,23200.0,44.9003,44.9003,44.6922,44.812,23200.0
2008-08-01 11:45:00,71.05,71.05,70.7,70.88,13300.0,44.8057,44.8057,44.585,44.6985,13300.0
2008-08-01 11:50:00,70.9,71.04,70.74,70.94,14900.0,44.7111,44.7994,44.6102,44.7363,14900.0
2008-08-01 11:55:00,70.93,71.25,70.89,71.02,31200.0,44.73,44.9318,44.7048,44.7868,31200.0
2008-08-01 12:00:00,70.99,71.07,70.57,70.8,33400.0,44.7678,44.8183,44.503,44.648,33400.0
2008-08-01 12:05:00,70.89,71.14,70.82,70.97,22300.0,44.7048,44.8624,44.6606,44.7552,22300.0
2008-08-01 12:10:00,70.97,71.45,70.95,71.32,38200.0,44.7552,45.0579,44.7426,44.976,38200.0
2008-08-01 12:15:00,71.36,71.36,70.92,71.05,45700.0,45.0012,45.0012,44.7237,44.8057,45700.0
2008-08-01 12:20:00,71.02,71.32,71.0,71.19,19200.0,44.7868,44.976,44.7742,44.894,19200.0
2008-08-01 12:25:00,71.22,71.33,71.05,71.21,11500.0,44.9129,44.9823,44.8057,44.9066,11500.0
2008-08-01 12:30:00,71.21,71.22,70.9,71.11,15700.0,44.9066,44.9129,44.7111,44.8435,15700.0
2008-08-01 12:35:00,71.12,71.24,71.06,71.06,6400.0,44.8498,44.9255,44.812,44.812,6400.0
2008-08-01 12:40:00,71.1,71.17,70.91,70.99,14800.0,44.8372,44.8814,44.7174,44.7678,14800.0
2008-08-01 12:45:00,71.09,71.27,71.09,71.15,8800.0,44.8309,44.9444,44.8309,44.8687,8800.0
2008-08-01 12:50:00,71.2,71.3,70.56,70.75,30800.0,44.9003,44.9633,44.4967,44.6165,30800.0
2008-08-01 12:55:00,70.81,70.9,70.65,70.78,14000.0,44.6543,44.7111,44.5534,44.6354,14000.0
2008-08-01 13:00:00,70.75,70.87,70.64,70.87,11500.0,44.6165,44.6922,44.5471,44.6922,11500.0
2008-08-01 13:05:00,70.9,70.93,70.74,70.82,13200.0,44.7111,44.73,44.6102,44.6606,13200.0
2008-08-01 13:10:00,70.84,71.08,70.84,71.03,6400.0,44.6733,44.8246,44.6733,44.7931,6400.0
2008-08-01 13:15:00,71.0,71.38,70.96,71.36,19600.0,44.7742,45.0138,44.7489,45.0012,19600.0
2008-08-01 13:20:00,71.37,71.44,71.16,71.31,18900.0,45.0075,45.0516,44.8751,44.9696,18900.0
2008-08-01 13:25:00,71.28,71.66,71.19,71.5,50600.0,44.9507,45.1904,44.894,45.0895,50600.0
2008-08-01 13:30:00,71.52,71.57,70.94,71.11,36600.0,45.1021,45.1336,44.7363,44.8435,36600.0
2008-08-01 13:35:00,71.12,71.48,71.06,71.37,19000.0,44.8498,45.0769,44.812,45.0075,19000.0
2008-08-01 13:40:00,71.34,71.6,71.3,71.48,24500.0,44.9886,45.1525,44.9633,45.0769,24500.0
2008-08-01 13:45:00,71.43,71.68,71.21,71.65,26800.0,45.0453,45.203,44.9066,45.1841,26800.0
2008-08-01 13:50:00,71.65,71.8,71.41,71.41,22000.0,45.1841,45.2787,45.0327,45.0327,22000.0
2008-08-01 13:55:00,71.46,71.6,71.38,71.47,14800.0,45.0642,45.1525,45.0138,45.0705,14800.0
2008-08-01 14:00:00,71.51,71.62,71.09,71.18,57700.0,45.0958,45.1651,44.8309,44.8877,57700.0
2008-08-01 14:05:00,71.23,71.41,71.05,71.29,33800.0,44.9192,45.0327,44.8057,44.957,33800.0
2008-08-01 14:10:00,71.26,71.47,71.14,71.28,32700.0,44.9381,45.0705,44.8624,44.9507,32700.0
2008-08-01 14:15:00,71.33,71.5,71.07,71.08,50000.0,44.9823,45.0895,44.8183,44.8246,50000.0
2008-08-01 14:20:00,71.1,71.38,71.05,71.16,17500.0,44.8372,45.0138,44.8057,44.8751,17500.0
2008-08-01 14:25:00,71.22,71.4,71.21,71.34,8800.0,44.9129,45.0264,44.9066,44.9886,8800.0
2008-08-01 14:30:00,71.37,71.49,71.32,71.44,14100.0,45.0075,45.0832,44.976,45.0516,14100.0
2008-08-01 14:35:00,71.43,71.49,71.4,71.47,8800.0,45.0453,45.0832,45.0264,45.0705,8800.0
2008-08-01 14:40:00,71.44,71.97,71.32,71.9,42000.0,45.0516,45.3859,44.976,45.3417,42000.0
2008-08-01 14:45:00,71.86,71.93,71.74,71.93,48200.0,45.3165,45.3606,45.2408,45.3606,48200.0
2008-08-01 14:50:00,71.92,71.92,71.54,71.65,36500.0,45.3543,45.3543,45.1147,45.1841,36500.0
2008-08-01 14:55:00,71.63,71.94,71.63,71.93,14700.0,45.1714,45.3669,45.1714,45.3606,14700.0
2008-08-01 15:00:00,71.92,72.18,71.75,71.87,101900.0,45.3543,45.5183,45.2471,45.3228,101900.0
2008-08-01 15:05:00,71.86,71.94,71.41,71.62,65300.0,45.3165,45.3669,45.0327,45.1651,65300.0
2008-08-01 15:10:00,71.64,71.89,71.55,71.73,40500.0,45.1778,45.3354,45.121,45.2345,40500.0
2008-08-01 15:15:00,71.76,71.95,71.69,71.86,46800.0,45.2534,45.3732,45.2093,45.3165,46800.0
2008-08-01 15:20:00,71.85,71.89,71.52,71.54,38200.0,45.3102,45.3354,45.1021,45.1147,38200.0
2008-08-01 15:25:00,71.53,71.71,71.46,71.64,59200.0,45.1084,45.2219,45.0642,45.1778,59200.0
2008-08-01 15:30:00,71.62,71.94,71.48,71.8,64900.0,45.1651,45.3669,45.0769,45.2787,64900.0
2008-08-01 15:35:00,71.8,72.13,71.73,72.13,58900.0,45.2787,45.4868,45.2345,45.4868,58900.0
2008-08-01 15:40:00,72.11,72.17,71.96,71.96,38800.0,45.4741,45.512,45.3796,45.3796,38800.0
2008-08-01 15:45:00,72.0,72.06,71.64,71.98,59700.0,45.4048,45.4426,45.1778,45.3922,59700.0
2008-08-01 15:50:00,71.95,71.98,71.79,71.88,44300.0,45.3732,45.3922,45.2723,45.3291,44300.0
2008-08-01 15:55:00,71.88,71.89,71.47,71.7,88500.0,45.3291,45.3354,45.0705,45.2156,88500.0
2008-08-04 09:30:00,71.56,71.6,70.28,70.44,89400.0,45.1273,45.1525,44.3201,44.421,89400.0
2008-08-04 09:35:00,70.44,71.4,70.37,70.43,67600.0,44.421,45.0264,44.3769,44.4147,67600.0
2008-08-04 09:40:00,70.45,70.65,70.16,70.65,61500.0,44.4273,44.5534,44.2444,44.5534,61500.0
2008-08-04 09:45:00,70.61,70.62,69.95,70.09,51100.0,44.5282,44.5345,44.112,44.2003,51100.0
2008-08-04 09:50:00,70.1,70.47,70.1,70.2,58200.0,44.2066,44.4399,44.2066,44.2697,58200.0
2008-08-04 09:55:00,70.16,70.57,70.12,70.38,35900.0,44.2444,44.503,44.2192,44.3832,35900.0
2008-08-04 10:00:00,70.38,70.51,69.78,69.81,62200.0,44.3832,44.4651,44.0048,44.0237,62200.0
2008-08-04 10:05:00,69.77,70.07,69.77,69.82,29700.0,43.9985,44.1877,43.9985,44.03,29700.0
2008-08-04 10:10:00,69.86,69.97,69.58,69.61,55900.0,44.0552,44.1246,43.8787,43.8976,55900.0
2008-08-04 10:15:00,69.64,69.77,69.38,69.43,71200.0,43.9165,43.9985,43.7525,43.7841,71200.0
2008-08-04 10:20:00,69.42,69.9,69.38,69.84,67100.0,43.7778,44.0805,43.7525,44.0426,67100.0
2008-08-04 10:25:00,69.83,70.06,69.79,69.89,41100.0,44.0363,44.1814,44.0111,44.0742,41100.0
2008-08-04 10:30:00,69.89,70.17,69.85,69.91,35000.0,44.0742,44.2507,44.0489,44.0868,35000.0
2008-08-04 10:35:00,69.86,70.28,69.85,70.0,54700.0,44.0552,44.3201,44.0489,44.1435,54700.0
2008-08-04 10:40:00,69.96,70.14,69.85,69.87,34800.0,44.1183,44.2318,44.0489,44.0616,34800.0
2008-08-04 10:45:00,69.87,70.02,69.82,69.88,31200.0,44.0616,44.1561,44.03,44.0679,31200.0
2008-08-04 10:50:00,69.87,70.18,69.82,70.04,53900.0,44.0616,44.257,44.03,44.1688,53900.0
2008-08-04 10:55:00,70.03,70.09,69.81,69.82,29300.0,44.1625,44.2003,44.0237,44.03,29300.0
2008-08-04 11:00:00,69.8,69.82,69.6,69.79,22500.0,44.0174,44.03,43.8913,44.0111,22500.0
2008-08-04 11:05:00,69.82,69.93,69.74,69.89,27500.0,44.03,44.0994,43.9796,44.0742,27500.0
2008-08-04 11:10:00,69.89,70.06,69.76,69.85,38400.0,44.0742,44.1814,43.9922,44.0489,38400.0
2008-08-04 11:15:00,69.85,70.01,69.77,69.94,43900.0,44.0489,44.1498,43.9985,44.1057,43900.0
2008-08-04 11:20:00,69.95,70.25,69.72,70.25,34600.0,44.112,44.3012,43.967,44.3012,34600.0
2008-08-04 11:25:00,70.24,70.44,70.03,70.04,49300.0,44.2949,44.421,44.1625,44.1688,49300.0
2008-08-04 11:30:00,70.07,70.81,70.0,70.59,71900.0,44.1877,44.6543,44.1435,44.5156,71900.0
2008-08-04 11:35:00,70.6,71.14,70.34,71.14,72300.0,44.5219,44.8624,44.3579,44.8624,72300.0
2008-08-04 11:40:00,71.14,71.29,70.87,71.02,101900.0,44.8624,44.957,44.6922,44.7868,101900.0
2008-08-04 11:45:00,71.06,71.15,70.79,70.93,56000.0,44.812,44.8687,44.6417,44.73,56000.0
2008-08-04 11:50:00,70.93,71.49,70.9,71.19,96000.0,44.73,45.0832,44.7111,44.894,96000.0
2008-08-04 11:55:00,71.22,71.52,71.05,71.5,40300.0,44.9129,45.1021,44.8057,45.0895,40300.0
2008-08-04 12:00:00,71.5,71.53,71.14,71.14,52300.0,45.0895,45.1084,44.8624,44.8624,52300.0
2008-08-04 12:05:00,71.19,71.43,71.02,71.28,44300.0,44.894,45.0453,44.7868,44.9507,44300.0
2008-08-04 12:10:00,71.29,71.81,71.24,71.8,69700.0,44.957,45.285,44.9255,45.2787,69700.0
2008-08-04 12:15:00,71.81,72.31,71.77,71.98,73300.0,45.285,45.6003,45.2597,45.3922,73300.0
2008-08-04 12:20:00,71.98,72.19,71.76,71.77,60500.0,45.3922,45.5246,45.2534,45.2597,60500.0
2008-08-04 12:25:00,71.76,71.97,71.75,71.86,52800.0,45.2534,45.3859,45.2471,45.3165,52800.0
2008-08-04 12:30:00,71.85,72.06,71.8,72.03,43900.0,45.3102,45.4426,45.2787,45.4237,43900.0
2008-08-04 12:35:00,72.02,72.02,71.75,71.84,61800.0,45.4174,45.4174,45.2471,45.3039,61800.0
2008-08-04 12:40:00,71.83,71.9,71.72,71.83,47100.0,45.2976,45.3417,45.2282,45.2976,47100.0
2008-08-04 12:45:00,71.82,71.91,71.56,71.57,53400.0,45.2913,45.348,45.1273,45.1336,53400.0
2008-08-04 12:50:00,71.54,71.73,71.47,71.65,27400.0,45.1147,45.2345,45.0705,45.1841,27400.0
2008-08-04 12:55:00,71.66,71.66,71.3,71.34,22500.0,45.1904,45.1904,44.9633,44.9886,22500.0
2008-08-04 13:00:00,71.32,71.45,71.09,71.45,34900.0,44.976,45.0579,44.8309,45.0579,34900.0
2008-08-04 13:05:00,71.39,71.49,71.14,71.45,19800.0,45.0201,45.0832,44.8624,45.0579,19800.0
2008-08-04 13:10:00,71.45,71.65,71.3,71.64,32300.0,45.0579,45.1841,44.9633,45.1778,32300.0
2008-08-04 13:15:00,71.6,71.73,71.47,71.56,40100.0,45.1525,45.2345,45.0705,45.1273,40100.0
2008-08-04 13:20:00,71.56,71.64,71.45,71.61,52000.0,45.1273,45.1778,45.0579,45.1588,52000.0
2008-08-04 13:25:00,71.59,71.8,71.48,71.49,34500.0,45.1462,45.2787,45.0769,45.0832,34500.0
2008-08-04 13:30:00,71.45,71.7,71.36,71.43,34900.0,45.0579,45.2156,45.0012,45.0453,34900.0
2008-08-04 13:35:00,71.46,71.58,71.42,71.58,22200.0,45.0642,45.1399,45.039,45.1399,22200.0
2008-08-04 13:40:00,71.55,71.91,71.55,71.85,27200.0,45.121,45.348,45.121,45.3102,27200.0
2008-08-04 13:45:00,71.86,71.88,71.56,71.78,22200.0,45.3165,45.3291,45.1273,45.266,22200.0
2008-08-04 13:50:00,71.77,71.93,71.58,71.62,24300.0,45.2597,45.3606,45.1399,45.1651,24300.0
2008-08-04 13:55:00,71.63,71.8,71.6,71.69,22600.0,45.1714,45.2787,45.1525,45.2093,22600.0
2008-08-04 14:00:00,71.67,71.76,71.48,71.56,29800.0,45.1967,45.2534,45.0769,45.1273,29800.0
2008-08-04 14:05:00,71.56,71.74,71.46,71.5,23100.0,45.1273,45.2408,45.0642,45.0895,23100.0
2008-08-04 14:10:00,71.48,71.68,71.44,71.53,27800.0,45.0769,45.203,45.0516,45.1084,27800.0
2008-08-04 14:15:00,71.56,71.75,71.51,71.74,17600.0,45.1273,45.2471,45.0958,45.2408,17600.0
2008-08-04 14:20:00,71.72,72.04,71.71,71.81,40900.0,45.2282,45.43,45.2219,45.285,40900.0
2008-08-04 14:25:00,71.84,71.92,71.57,71.75,40000.0,45.3039,45.3543,45.1336,45.2471,40000.0
2008-08-04 14:30:00,71.75,71.95,71.65,71.65,34100.0,45.2471,45.3732,45.1841,45.1841,34100.0
2008-08-04 14:35:00,71.67,71.98,71.67,71.97,19800.0,45.1967,45.3922,45.1967,45.3859,19800.0
2008-08-04 14:40:00,71.99,72.29,71.9,72.17,47700.0,45.3985,45.5877,45.3417,45.512,47700.0
2008-08-04 14:45:00,72.18,72.44,72.17,72.34,35000.0,45.5183,45.6822,45.512,45.6192,35000.0
2008-08-04 14:50:00,72.32,72.37,71.97,71.98,73200.0,45.6066,45.6381,45.3859,45.3922,73200.0
2008-08-04 14:55:00,72.03,72.29,71.98,72.23,44800.0,45.4237,45.5877,45.3922,45.5498,44800.0
2008-08-04 15:00:00,72.23,72.26,71.99,72.02,39000.0,45.5498,45.5687,45.3985,45.4174,39000.0
2008-08-04 15:05:00,72.04,72.04,71.84,71.99,67800.0,45.43,45.43,45.3039,45.3985,67800.0
2008-08-04 15:10:00,71.99,72.0,71.79,71.82,86900.0,45.3985,45.4048,45.2723,45.2913,86900.0
2008-08-04 15:15:00,71.87,72.08,71.83,72.02,78400.0,45.3228,45.4552,45.2976,45.4174,78400.0
2008-08-04 15:20:00,72.01,72.07,71.68,71.91,59800.0,45.4111,45.4489,45.203,45.348,59800.0
2008-08-04 15:25:00,71.9,71.96,71.52,71.52,57200.0,45.3417,45.3796,45.1021,45.1021,57200.0
2008-08-04 15:30:00,71.5,71.81,71.38,71.81,73700.0,45.0895,45.285,45.0138,45.285,73700.0
2008-08-04 15:35:00,71.81,72.01,71.75,71.94,92200.0,45.285,45.4111,45.2471,45.3669,92200.0
2008-08-04 15:40:00,71.92,71.95,71.45,71.57,101900.0,45.3543,45.3732,45.0579,45.1336,101900.0
2008-08-04 15:45:00,71.56,72.04,71.51,71.91,143800.0,45.1273,45.43,45.0958,45.348,143800.0
2008-08-04 15:50:00,71.91,71.96,71.7,71.91,122500.0,45.348,45.3796,45.2156,45.348,122500.0
2008-08-04 15:55:00,71.88,71.97,71.66,71.67,155400.0,45.3291,45.3859,45.1904,45.1967,155400.0
2008-08-05 09:30:00,72.28,72.95,72.28,72.63,141000.0,45.5813,46.0039,45.5813,45.8021,141000.0
2008-08-05 09:35:00,72.7,72.78,71.85,71.99,112500.0,45.8462,45.8967,45.3102,45.3985,112500.0
2008-08-05 09:40:00,72.04,72.29,71.54,71.73,98300.0,45.43,45.5877,45.1147,45.2345,98300.0
2008-08-05 09:45:00,71.69,71.75,70.9,71.01,153000.0,45.2093,45.2471,44.7111,44.7805,153000.0
2008-08-05 09:50:00,71.01,71.32,70.89,71.01,81900.0,44.7805,44.976,44.7048,44.7805,81900.0
2008-08-05 09:55:00,71.01,71.39,70.74,71.09,115600.0,44.7805,45.0201,44.6102,44.8309,115600.0
2008-08-05 10:00:00,71.11,71.62,71.05,71.5,127700.0,44.8435,45.1651,44.8057,45.0895,127700.0
2008-08-05 10:05:00,71.51,71.57,70.87,71.16,130600.0,45.0958,45.1336,44.6922,44.8751,130600.0
2008-08-05 10:10:00,71.12,71.68,71.08,71.58,85200.0,44.8498,45.203,44.8246,45.1399,85200.0
2008-08-05 10:15:00,71.56,71.64,71.34,71.61,106500.0,45.1273,45.1778,44.9886,45.1588,106500.0
2008-08-05 10:20:00,71.62,71.88,71.42,71.6,69900.0,45.1651,45.3291,45.039,45.1525,69900.0
2008-08-05 10:25:00,71.6,71.73,71.49,71.52,57400.0,45.1525,45.2345,45.0832,45.1021,57400.0
2008-08-05 10:30:00,71.52,71.79,71.45,71.56,56900.0,45.1021,45.2723,45.0579,45.1273,56900.0
2008-08-05 10:35:00,71.55,71.7,71.49,71.63,17100.0,45.121,45.2156,45.0832,45.1714,17100.0
2008-08-05 10:40:00,71.63,72.13,71.55,72.02,67500.0,45.1714,45.4868,45.121,45.4174,67500.0
2008-08-05 10:45:00,72.02,72.18,71.91,72.02,53100.0,45.4174,45.5183,45.348,45.4174,53100.0
2008-08-05 10:50:00,71.99,72.28,71.91,72.19,38700.0,45.3985,45.5813,45.348,45.5246,38700.0
2008-08-05 10:55:00,72.19,72.32,72.09,72.26,39100.0,45.5246,45.6066,45.4615,45.5687,39100.0
2008-08-05 11:00:00,72.29,72.48,72.16,72.31,50200.0,45.5877,45.7075,45.5057,45.6003,50200.0
2008-08-05 11:05:00,72.32,72.32,72.1,72.17,43400.0,45.6066,45.6066,45.4678,45.512,43400.0
2008-08-05 11:10:00,72.19,72.25,71.96,71.97,64600.0,45.5246,45.5624,45.3796,45.3859,64600.0
2008-08-05 11:15:00,71.98,72.18,71.94,72.07,45100.0,45.3922,45.5183,45.3669,45.4489,45100.0
2008-08-05 11:20:00,72.03,72.3,71.96,72.02,63300.0,45.4237,45.594,45.3796,45.4174,63300.0
2008-08-05 11:25:00,72.05,72.14,71.94,72.08,29000.0,45.4363,45.4931,45.3669,45.4552,29000.0
2008-08-05 11:30:00,72.08,72.13,71.79,71.82,42900.0,45.4552,45.4868,45.2723,45.2913,42900.0
2008-08-05 11:35:00,71.84,72.12,71.81,72.11,68000.0,45.3039,45.4804,45.285,45.4741,68000.0
2008-08-05 11:40:00,72.09,72.09,71.76,71.83,42000.0,45.4615,45.4615,45.2534,45.2976,42000.0
2008-08-05 11:45:00,71.86,72.05,71.85,71.96,41000.0,45.3165,45.4363,45.3102,45.3796,41000.0
2008-08-05 11:50:00,71.96,72.0,71.86,71.95,32500.0,45.3796,45.4048,45.3165,45.3732,32500.0
2008-08-05 11:55:00,71.97,71.97,71.81,71.92,48400.0,45.3859,45.3859,45.285,45.3543,48400.0
2008-08-05 12:00:00,71.92,71.95,71.76,71.88,49000.0,45.3543,45.3732,45.2534,45.3291,49000.0
2008-08-05 12:05:00,71.93,71.96,71.88,71.92,28900.0,45.3606,45.3796,45.3291,45.3543,28900.0
2008-08-05 12:10:00,71.89,72.05,71.86,71.95,39400.0,45.3354,45.4363,45.3165,45.3732,39400.0
2008-08-05 12:15:00,71.95,72.1,71.94,72.0,36100.0,45.3732,45.4678,45.3669,45.4048,36100.0
2008-08-05 12:20:00,71.99,72.3,71.98,72.18,33200.0,45.3985,45.594,45.3922,45.5183,33200.0
2008-08-05 12:25:00,72.18,72.55,72.12,72.47,42000.0,45.5183,45.7516,45.4804,45.7012,42000.0
2008-08-05 12:30:00,72.44,72.46,72.24,72.27,29900.0,45.6822,45.6949,45.5561,45.575,29900.0
2008-08-05 12:35:00,72.27,72.31,72.18,72.26,29100.0,45.575,45.6003,45.5183,45.5687,29100.0
2008-08-05 12:40:00,72.26,72.27,72.08,72.25,19700.0,45.5687,45.575,45.4552,45.5624,19700.0
2008-08-05 12:45:00,72.22,72.25,71.98,72.23,49300.0,45.5435,45.5624,45.3922,45.5498,49300.0
2008-08-05 12:50:00,72.19,72.25,72.1,72.21,33300.0,45.5246,45.5624,45.4678,45.5372,33300.0
2008-08-05 12:55:00,72.18,72.25,72.12,72.21,26500.0,45.5183,45.5624,45.4804,45.5372,26500.0
2008-08-05 13:00:00,72.21,72.22,72.04,72.19,30400.0,45.5372,45.5435,45.43,45.5246,30400.0
2008-08-05 13:05:00,72.17,72.18,71.99,72.11,26600.0,45.512,45.5183,45.3985,45.4741,26600.0
2008-08-05 13:10:00,72.07,72.07,71.93,71.97,36200.0,45.4489,45.4489,45.3606,45.3859,36200.0
2008-08-05 13:15:00,71.97,72.0,71.9,71.96,23700.0,45.3859,45.4048,45.3417,45.3796,23700.0
2008-08-05 13:20:00,71.97,72.1,71.9,71.96,32200.0,45.3859,45.4678,45.3417,45.3796,32200.0
2008-08-05 13:25:00,71.96,72.17,71.89,72.13,34700.0,45.3796,45.512,45.3354,45.4868,34700.0
2008-08-05 13:30:00,72.14,72.27,72.07,72.16,22900.0,45.4931,45.575,45.4489,45.5057,22900.0
2008-08-05 13:35:00,72.16,72.24,71.98,72.14,43200.0,45.5057,45.5561,45.3922,45.4931,43200.0
2008-08-05 13:40:00,72.15,72.28,72.12,72.21,32200.0,45.4994,45.5813,45.4804,45.5372,32200.0
2008-08-05 13:45:00,72.21,72.43,72.18,72.4,47500.0,45.5372,45.6759,45.5183,45.657,47500.0
2008-08-05 13:50:00,72.38,72.47,72.35,72.41,34100.0,45.6444,45.7012,45.6255,45.6633,34100.0
2008-08-05 13:55:00,72.39,72.57,72.28,72.51,50700.0,45.6507,45.7642,45.5813,45.7264,50700.0
2008-08-05 14:00:00,72.51,72.59,72.41,72.53,41900.0,45.7264,45.7768,45.6633,45.739,41900.0
2008-08-05 14:05:00,72.49,72.78,72.47,72.49,62000.0,45.7138,45.8967,45.7012,45.7138,62000.0
2008-08-05 14:10:00,72.52,72.6,72.0,72.41,62300.0,45.7327,45.7831,45.4048,45.6633,62300.0
2008-08-05 14:15:00,72.48,73.0,72.3,72.54,143300.0,45.7075,46.0354,45.594,45.7453,143300.0
2008-08-05 14:20:00,72.53,72.59,72.01,72.3,96800.0,45.739,45.7768,45.4111,45.594,96800.0
2008-08-05 14:25:00,72.34,72.67,72.13,72.6,107500.0,45.6192,45.8273,45.4868,45.7831,107500.0
2008-08-05 14:30:00,72.56,72.83,72.38,72.63,82700.0,45.7579,45.9282,45.6444,45.8021,82700.0
2008-08-05 14:35:00,72.6,72.79,72.48,72.67,70700.0,45.7831,45.903,45.7075,45.8273,70700.0
2008-08-05 14:40:00,72.66,73.0,72.64,72.95,92100.0,45.821,46.0354,45.8084,46.0039,92100.0
2008-08-05 14:45:00,72.96,73.33,72.78,73.2,154200.0,46.0102,46.2435,45.8967,46.1615,154200.0
2008-08-05 14:50:00,73.18,73.22,72.91,73.17,77300.0,46.1489,46.1741,45.9786,46.1426,77300.0
2008-08-05 14:55:00,73.17,73.22,72.15,73.01,37400.0,46.1426,46.1741,45.4994,46.0417,37400.0
2008-08-05 15:00:00,73.02,73.28,72.9,73.25,45200.0,46.048,46.212,45.9723,46.1931,45200.0
2008-08-05 15:05:00,73.28,73.28,73.08,73.19,42100.0,46.212,46.212,46.0858,46.1552,42100.0
2008-08-05 15:10:00,73.18,73.28,73.11,73.19,78900.0,46.1489,46.212,46.1048,46.1552,78900.0
2008-08-05 15:15:00,73.2,73.2,72.92,73.06,58800.0,46.1615,46.1615,45.9849,46.0732,58800.0
2008-08-05 15:20:00,73.17,73.39,73.12,73.3,55400.0,46.1426,46.2813,46.1111,46.2246,55400.0
2008-08-05 15:25:00,73.28,73.45,73.13,73.38,59800.0,46.212,46.3192,46.1174,46.275,59800.0
2008-08-05 15:30:00,73.38,73.39,73.17,73.23,64000.0,46.275,46.2813,46.1426,46.1804,64000.0
2008-08-05 15:35:00,73.22,73.48,73.18,73.42,79400.0,46.1741,46.3381,46.1489,46.3003,79400.0
2008-08-05 15:40:00,73.44,73.71,73.39,73.61,142700.0,46.3129,46.4831,46.2813,46.4201,142700.0
2008-08-05 15:45:00,73.59,73.75,73.32,73.61,113000.0,46.4075,46.5084,46.2372,46.4201,113000.0
2008-08-05 15:50:00,73.62,73.8,73.4,73.46,123600.0,46.4264,46.5399,46.2876,46.3255,123600.0
2008-08-05 15:55:00,73.46,73.56,73.4,73.45,143200.0,46.3255,46.3885,46.2876,46.3192,143200.0
2008-08-06 09:30:00,73.22,73.24,72.55,73.13,119000.0,46.1741,46.1867,45.7516,46.1174,119000.0
2008-08-06 09:35:00,73.13,73.13,72.7,72.98,105800.0,46.1174,46.1174,45.8462,46.0228,105800.0
2008-08-06 09:40:00,72.96,73.3,72.71,72.74,104000.0,46.0102,46.2246,45.8525,45.8714,104000.0
2008-08-06 09:45:00,72.74,72.99,72.62,72.94,80100.0,45.8714,46.0291,45.7958,45.9976,80100.0
2008-08-06 09:50:00,72.94,73.3,72.85,73.23,129100.0,45.9976,46.2246,45.9408,46.1804,129100.0
2008-08-06 09:55:00,73.19,73.9,73.19,73.7,110300.0,46.1552,46.603,46.1552,46.4768,110300.0
2008-08-06 10:00:00,73.7,73.88,73.31,73.39,61900.0,46.4768,46.5903,46.2309,46.2813,61900.0
2008-08-06 10:05:00,73.37,73.51,73.2,73.25,54700.0,46.2687,46.357,46.1615,46.1931,54700.0
2008-08-06 10:10:00,73.21,73.21,72.79,72.84,119000.0,46.1678,46.1678,45.903,45.9345,119000.0
2008-08-06 10:15:00,72.84,73.05,72.74,72.99,79400.0,45.9345,46.0669,45.8714,46.0291,79400.0
2008-08-06 10:20:00,72.97,73.1,72.83,73.06,49200.0,46.0165,46.0985,45.9282,46.0732,49200.0
2008-08-06 10:25:00,73.04,73.07,72.74,72.77,49800.0,46.0606,46.0795,45.8714,45.8904,49800.0
2008-08-06 10:30:00,72.74,72.92,72.55,72.8,75000.0,45.8714,45.9849,45.7516,45.9093,75000.0
2008-08-06 10:35:00,72.82,73.1,72.55,72.69,125400.0,45.9219,46.0985,45.7516,45.8399,125400.0
2008-08-06 10:40:00,72.66,72.72,72.35,72.42,81700.0,45.821,45.8588,45.6255,45.6696,81700.0
2008-08-06 10:45:00,72.43,72.92,72.35,72.74,84300.0,45.6759,45.9849,45.6255,45.8714,84300.0
2008-08-06 10:50:00,72.74,72.96,72.6,72.72,81500.0,45.8714,46.0102,45.7831,45.8588,81500.0
2008-08-06 10:55:00,72.77,72.94,72.74,72.77,56000.0,45.8904,45.9976,45.8714,45.8904,56000.0
2008-08-06 11:00:00,72.76,72.79,72.53,72.69,61500.0,45.884,45.903,45.739,45.8399,61500.0
2008-08-06 11:05:00,72.67,72.96,72.63,72.76,65600.0,45.8273,46.0102,45.8021,45.884,65600.0
2008-08-06 11:10:00,72.72,73.1,72.7,72.96,58400.0,45.8588,46.0985,45.8462,46.0102,58400.0
2008-08-06 11:15:00,72.92,73.18,72.91,73.01,56900.0,45.9849,46.1489,45.9786,46.0417,56900.0
2008-08-06 11:20:00,73.02,73.13,72.93,73.0,94600.0,46.048,46.1174,45.9913,46.0354,94600.0
2008-08-06 11:25:00,72.99,73.8,72.99,73.76,144700.0,46.0291,46.5399,46.0291,46.5147,144700.0
2008-08-06 11:30:00,73.79,73.81,73.43,73.59,88200.0,46.5336,46.5462,46.3066,46.4075,88200.0
2008-08-06 11:35:00,73.59,73.65,73.35,73.52,106600.0,46.4075,46.4453,46.2561,46.3633,106600.0
2008-08-06 11:40:00,73.51,73.81,73.28,73.69,88700.0,46.357,46.5462,46.212,46.4705,88700.0
2008-08-06 11:45:00,73.71,73.84,73.36,73.63,116000.0,46.4831,46.5651,46.2624,46.4327,116000.0
2008-08-06 11:50:00,73.59,73.62,73.38,73.51,56600.0,46.4075,46.4264,46.275,46.357,56600.0
2008-08-06 11:55:00,73.53,73.77,73.47,73.63,43800.0,46.3696,46.521,46.3318,46.4327,43800.0
2008-08-06 12:00:00,73.65,73.65,73.36,73.55,57400.0,46.4453,46.4453,46.2624,46.3822,57400.0
2008-08-06 12:05:00,73.6,73.88,73.5,73.75,73400.0,46.4138,46.5903,46.3507,46.5084,73400.0
2008-08-06 12:10:00,73.77,73.85,73.65,73.74,54600.0,46.521,46.5714,46.4453,46.5021,54600.0
2008-08-06 12:15:00,73.72,73.92,73.64,73.9,90400.0,46.4894,46.6156,46.439,46.603,90400.0
2008-08-06 12:20:00,73.9,74.33,73.85,74.29,100400.0,46.603,46.8741,46.5714,46.8489,100400.0
2008-08-06 12:25:00,74.29,74.29,74.05,74.22,85600.0,46.8489,46.8489,46.6976,46.8048,85600.0
2008-08-06 12:30:00,74.22,74.25,73.97,74.02,47100.0,46.8048,46.8237,46.6471,46.6786,47100.0
2008-08-06 12:35:00,74.03,74.08,73.93,74.07,23500.0,46.6849,46.7165,46.6219,46.7102,23500.0
2008-08-06 12:40:00,74.09,74.44,74.07,74.3,51900.0,46.7228,46.9435,46.7102,46.8552,51900.0
2008-08-06 12:45:00,74.3,74.32,73.88,73.94,45200.0,46.8552,46.8678,46.5903,46.6282,45200.0
2008-08-06 12:50:00,73.94,74.06,73.76,73.81,42100.0,46.6282,46.7039,46.5147,46.5462,42100.0
2008-08-06 12:55:00,73.81,74.0,73.63,74.0,47100.0,46.5462,46.666,46.4327,46.666,47100.0
2008-08-06 13:00:00,73.97,73.97,73.5,73.53,64800.0,46.6471,46.6471,46.3507,46.3696,64800.0
2008-08-06 13:05:00,73.52,73.88,73.52,73.86,46100.0,46.3633,46.5903,46.3633,46.5777,46100.0
2008-08-06 13:10:00,73.85,73.87,73.58,73.6,28200.0,46.5714,46.584,46.4012,46.4138,28200.0
2008-08-06 13:15:00,73.62,73.84,73.58,73.76,21200.0,46.4264,46.5651,46.4012,46.5147,21200.0
2008-08-06 13:20:00,73.77,73.88,73.68,73.83,26700.0,46.521,46.5903,46.4642,46.5588,26700.0
2008-08-06 13:25:00,73.83,74.01,73.8,73.87,29900.0,46.5588,46.6723,46.5399,46.584,29900.0
2008-08-06 13:30:00,73.91,74.0,73.9,74.0,39500.0,46.6093,46.666,46.603,46.666,39500.0
2008-08-06 13:35:00,73.99,74.0,73.8,73.87,52600.0,46.6597,46.666,46.5399,46.584,52600.0
2008-08-06 13:40:00,73.87,74.0,73.77,73.91,40600.0,46.584,46.666,46.521,46.6093,40600.0
2008-08-06 13:45:00,73.93,74.0,73.8,73.94,54100.0,46.6219,46.666,46.5399,46.6282,54100.0
2008-08-06 13:50:00,73.94,73.94,73.59,73.68,65800.0,46.6282,46.6282,46.4075,46.4642,65800.0
2008-08-06 13:55:00,73.69,74.0,73.68,73.96,47400.0,46.4705,46.666,46.4642,46.6408,47400.0
2008-08-06 14:00:00,73.97,73.98,73.79,73.94,48400.0,46.6471,46.6534,46.5336,46.6282,48400.0
2008-08-06 14:05:00,73.91,73.95,73.83,73.86,31200.0,46.6093,46.6345,46.5588,46.5777,31200.0
2008-08-06 14:10:00,73.86,74.15,73.84,74.11,61900.0,46.5777,46.7606,46.5651,46.7354,61900.0
2008-08-06 14:15:00,74.11,74.25,74.1,74.19,46600.0,46.7354,46.8237,46.7291,46.7858,46600.0
2008-08-06 14:20:00,74.19,74.26,73.97,74.01,64200.0,46.7858,46.83,46.6471,46.6723,64200.0
2008-08-06 14:25:00,74.01,74.1,73.96,73.98,28200.0,46.6723,46.7291,46.6408,46.6534,28200.0
2008-08-06 14:30:00,74.0,74.27,73.95,74.17,40500.0,46.666,46.8363,46.6345,46.7732,40500.0
2008-08-06 14:35:00,74.16,74.21,74.03,74.07,26600.0,46.7669,46.7984,46.6849,46.7102,26600.0
2008-08-06 14:40:00,74.05,74.26,74.03,74.17,42900.0,46.6976,46.83,46.6849,46.7732,42900.0
2008-08-06 14:45:00,74.19,74.31,74.13,74.31,34000.0,46.7858,46.8615,46.748,46.8615,34000.0
2008-08-06 14:50:00,74.31,74.43,74.18,74.21,53500.0,46.8615,46.9372,46.7795,46.7984,53500.0
2008-08-06 14:55:00,74.21,74.23,74.04,74.09,42500.0,46.7984,46.8111,46.6912,46.7228,42500.0
2008-08-06 15:00:00,74.1,74.24,74.01,74.09,95500.0,46.7291,46.8174,46.6723,46.7228,95500.0
2008-08-06 15:05:00,74.09,74.1,73.94,74.01,94600.0,46.7228,46.7291,46.6282,46.6723,94600.0
2008-08-06 15:10:00,74.0,74.0,73.79,73.82,113100.0,46.666,46.666,46.5336,46.5525,113100.0
2008-08-06 15:15:00,73.83,73.83,73.55,73.65,125500.0,46.5588,46.5588,46.3822,46.4453,125500.0
2008-08-06 15:20:00,73.66,73.85,73.56,73.56,119000.0,46.4516,46.5714,46.3885,46.3885,119000.0
2008-08-06 15:25:00,73.56,73.65,73.56,73.58,125000.0,46.3885,46.4453,46.3885,46.4012,125000.0
2008-08-06 15:30:00,73.58,73.63,73.46,73.5,146000.0,46.4012,46.4327,46.3255,46.3507,146000.0
2008-08-06 15:35:00,73.49,73.59,73.41,73.51,102100.0,46.3444,46.4075,46.294,46.357,102100.0
2008-08-06 15:40:00,73.51,73.6,73.41,73.49,139900.0,46.357,46.4138,46.294,46.3444,139900.0
2008-08-06 15:45:00,73.48,73.5,73.36,73.37,93500.0,46.3381,46.3507,46.2624,46.2687,93500.0
2008-08-06 15:50:00,73.37,73.5,73.37,73.5,126200.0,46.2687,46.3507,46.2687,46.3507,126200.0
2008-08-06 15:55:00,73.49,73.5,73.14,73.29,255200.0,46.3444,46.3507,46.1237,46.2183,255200.0
2008-08-07 09:30:00,72.43,72.65,71.34,71.96,180300.0,45.6759,45.8147,44.9886,45.3796,180300.0
2008-08-07 09:35:00,71.96,72.19,71.85,71.96,244300.0,45.3796,45.5246,45.3102,45.3796,244300.0
2008-08-07 09:40:00,71.94,72.03,71.63,71.67,138600.0,45.3669,45.4237,45.1714,45.1967,138600.0
2008-08-07 09:45:00,71.68,71.71,71.55,71.62,161800.0,45.203,45.2219,45.121,45.1651,161800.0
2008-08-07 09:50:00,71.59,72.17,71.58,72.06,194000.0,45.1462,45.512,45.1399,45.4426,194000.0
2008-08-07 09:55:00,72.07,72.23,71.99,72.14,86200.0,45.4489,45.5498,45.3985,45.4931,86200.0
2008-08-07 10:00:00,72.14,72.32,71.92,72.27,186000.0,45.4931,45.6066,45.3543,45.575,186000.0
2008-08-07 10:05:00,72.26,72.98,72.25,72.92,187400.0,45.5687,46.0228,45.5624,45.9849,187400.0
2008-08-07 10:10:00,72.92,72.95,72.31,72.51,86800.0,45.9849,46.0039,45.6003,45.7264,86800.0
2008-08-07 10:15:00,72.49,72.98,72.44,72.85,70800.0,45.7138,46.0228,45.6822,45.9408,70800.0
2008-08-07 10:20:00,72.82,72.89,72.44,72.79,75700.0,45.9219,45.966,45.6822,45.903,75700.0
2008-08-07 10:25:00,72.79,72.79,72.3,72.53,59600.0,45.903,45.903,45.594,45.739,59600.0
2008-08-07 10:30:00,72.5,72.66,72.36,72.62,58800.0,45.7201,45.821,45.6318,45.7958,58800.0
2008-08-07 10:35:00,72.65,72.69,72.45,72.6,200300.0,45.8147,45.8399,45.6886,45.7831,200300.0
2008-08-07 10:40:00,72.61,72.73,72.43,72.65,183900.0,45.7895,45.8651,45.6759,45.8147,183900.0
2008-08-07 10:45:00,72.64,72.68,72.52,72.57,80800.0,45.8084,45.8336,45.7327,45.7642,80800.0
2008-08-07 10:50:00,72.56,72.66,72.45,72.56,130100.0,45.7579,45.821,45.6886,45.7579,130100.0
2008-08-07 10:55:00,72.55,72.68,72.42,72.6,109000.0,45.7516,45.8336,45.6696,45.7831,109000.0
2008-08-07 11:00:00,72.59,72.73,72.22,72.3,496300.0,45.7768,45.8651,45.5435,45.594,496300.0
2008-08-07 11:05:00,72.3,72.44,72.26,72.37,35200.0,45.594,45.6822,45.5687,45.6381,35200.0
2008-08-07 11:10:00,72.38,72.42,72.26,72.4,54000.0,45.6444,45.6696,45.5687,45.657,54000.0
2008-08-07 11:15:00,72.4,72.4,72.11,72.11,48800.0,45.657,45.657,45.4741,45.4741,48800.0
2008-08-07 11:20:00,72.11,72.23,71.88,71.88,72900.0,45.4741,45.5498,45.3291,45.3291,72900.0
2008-08-07 11:25:00,71.92,72.19,71.89,72.15,115900.0,45.3543,45.5246,45.3354,45.4994,115900.0
2008-08-07 11:30:00,72.15,72.16,71.95,72.1,103000.0,45.4994,45.5057,45.3732,45.4678,103000.0
2008-08-07 11:35:00,72.1,72.1,71.65,71.68,79300.0,45.4678,45.4678,45.1841,45.203,79300.0
2008-08-07 11:40:00,71.66,71.7,71.26,71.28,95600.0,45.1904,45.2156,44.9381,44.9507,95600.0
2008-08-07 11:45:00,71.29,71.52,71.28,71.41,60500.0,44.957,45.1021,44.9507,45.0327,60500.0
2008-08-07 11:50:00,71.39,71.5,71.29,71.36,53900.0,45.0201,45.0895,44.957,45.0012,53900.0
2008-08-07 11:55:00,71.36,71.38,71.08,71.1,38000.0,45.0012,45.0138,44.8246,44.8372,38000.0
2008-08-07 12:00:00,71.1,71.15,70.93,71.0,71900.0,44.8372,44.8687,44.73,44.7742,71900.0
2008-08-07 12:05:00,71.0,71.0,70.62,70.62,48700.0,44.7742,44.7742,44.5345,44.5345,48700.0
2008-08-07 12:10:00,70.65,70.79,70.56,70.78,52700.0,44.5534,44.6417,44.4967,44.6354,52700.0
2008-08-07 12:15:00,70.79,70.89,70.69,70.8,52200.0,44.6417,44.7048,44.5787,44.648,52200.0
2008-08-07 12:20:00,70.83,70.85,70.67,70.81,34100.0,44.6669,44.6796,44.566,44.6543,34100.0
2008-08-07 12:25:00,70.81,70.86,70.78,70.79,55100.0,44.6543,44.6859,44.6354,44.6417,55100.0
2008-08-07 12:30:00,70.79,70.79,70.47,70.57,118100.0,44.6417,44.6417,44.4399,44.503,118100.0
2008-08-07 12:35:00,70.58,70.84,70.57,70.58,71100.0,44.5093,44.6733,44.503,44.5093,71100.0
2008-08-07 12:40:00,70.57,70.61,70.43,70.43,77500.0,44.503,44.5282,44.4147,44.4147,77500.0
2008-08-07 12:45:00,70.47,70.79,70.37,70.71,98300.0,44.4399,44.6417,44.3769,44.5913,98300.0
2008-08-07 12:50:00,70.74,70.74,70.5,70.58,74100.0,44.6102,44.6102,44.4588,44.5093,74100.0
2008-08-07 12:55:00,70.58,70.79,70.52,70.68,61500.0,44.5093,44.6417,44.4715,44.5724,61500.0
2008-08-07 13:00:00,70.67,70.67,70.31,70.37,63200.0,44.566,44.566,44.339,44.3769,63200.0
2008-08-07 13:05:00,70.39,70.39,70.23,70.29,69700.0,44.3895,44.3895,44.2886,44.3264,69700.0
2008-08-07 13:10:00,70.29,70.36,70.23,70.35,55400.0,44.3264,44.3706,44.2886,44.3642,55400.0
2008-08-07 13:15:00,70.36,70.36,70.03,70.15,69400.0,44.3706,44.3706,44.1625,44.2381,69400.0
2008-08-07 13:20:00,70.15,70.18,70.05,70.12,48600.0,44.2381,44.257,44.1751,44.2192,48600.0
2008-08-07 13:25:00,70.13,70.31,70.0,70.28,42600.0,44.2255,44.339,44.1435,44.3201,42600.0
2008-08-07 13:30:00,70.27,70.37,70.15,70.19,68900.0,44.3138,44.3769,44.2381,44.2633,68900.0
2008-08-07 13:35:00,70.17,70.35,70.1,70.31,38300.0,44.2507,44.3642,44.2066,44.339,38300.0
2008-08-07 13:40:00,70.27,70.64,70.27,70.63,58300.0,44.3138,44.5471,44.3138,44.5408,58300.0
2008-08-07 13:45:00,70.62,70.63,70.31,70.39,62400.0,44.5345,44.5408,44.339,44.3895,62400.0
2008-08-07 13:50:00,70.39,70.57,70.3,70.48,33300.0,44.3895,44.503,44.3327,44.4462,33300.0
2008-08-07 13:55:00,70.48,70.48,70.28,70.31,48000.0,44.4462,44.4462,44.3201,44.339,48000.0
2008-08-07 14:00:00,70.3,70.37,70.24,70.24,36600.0,44.3327,44.3769,44.2949,44.2949,36600.0
2008-08-07 14:05:00,70.24,70.32,70.13,70.14,49800.0,44.2949,44.3453,44.2255,44.2318,49800.0
2008-08-07 14:10:00,70.14,70.37,70.1,70.31,38500.0,44.2318,44.3769,44.2066,44.339,38500.0
2008-08-07 14:15:00,70.3,70.32,70.16,70.21,45100.0,44.3327,44.3453,44.2444,44.276,45100.0
2008-08-07 14:20:00,70.21,70.37,70.13,70.34,47100.0,44.276,44.3769,44.2255,44.3579,47100.0
2008-08-07 14:25:00,70.33,70.38,70.14,70.21,59300.0,44.3516,44.3832,44.2318,44.276,59300.0
2008-08-07 14:30:00,70.21,70.33,70.2,70.3,43100.0,44.276,44.3516,44.2697,44.3327,43100.0
2008-08-07 14:35:00,70.31,70.33,70.02,70.12,53600.0,44.339,44.3516,44.1561,44.2192,53600.0
2008-08-07 14:40:00,70.12,70.13,69.8,69.8,46300.0,44.2192,44.2255,44.0174,44.0174,46300.0
2008-08-07 14:45:00,69.8,69.82,69.49,69.69,84600.0,44.0174,44.03,43.8219,43.948,84600.0
2008-08-07 14:50:00,69.71,69.74,69.48,69.55,68500.0,43.9607,43.9796,43.8156,43.8598,68500.0
2008-08-07 14:55:00,69.56,69.58,68.93,68.95,101200.0,43.8661,43.8787,43.4688,43.4814,101200.0
2008-08-07 15:00:00,68.96,69.15,68.68,68.8,142200.0,43.4877,43.6075,43.3111,43.3868,142200.0
2008-08-07 15:05:00,68.8,69.16,68.75,69.11,108300.0,43.3868,43.6138,43.3553,43.5823,108300.0
2008-08-07 15:10:00,69.08,69.18,68.89,68.93,70500.0,43.5634,43.6264,43.4435,43.4688,70500.0
2008-08-07 15:15:00,68.91,69.01,68.87,68.96,57100.0,43.4562,43.5192,43.4309,43.4877,57100.0
2008-08-07 15:20:00,68.97,69.12,68.8,69.08,80300.0,43.494,43.5886,43.3868,43.5634,80300.0
2008-08-07 15:25:00,69.08,69.3,69.07,69.22,102000.0,43.5634,43.7021,43.5571,43.6516,102000.0
2008-08-07 15:30:00,69.21,69.22,68.62,68.69,178400.0,43.6453,43.6516,43.2733,43.3174,178400.0
2008-08-07 15:35:00,68.7,69.06,68.54,68.91,228600.0,43.3237,43.5507,43.2228,43.4562,228600.0
2008-08-07 15:40:00,68.9,68.98,68.63,68.8,204300.0,43.4498,43.5003,43.2796,43.3868,204300.0
2008-08-07 15:45:00,68.78,69.21,68.68,69.12,171500.0,43.3742,43.6453,43.3111,43.5886,171500.0
2008-08-07 15:50:00,69.11,69.48,69.1,69.4,286300.0,43.5823,43.8156,43.576,43.7652,286300.0
2008-08-07 15:55:00,69.4,69.5,69.37,69.49,283700.0,43.7652,43.8282,43.7462,43.8219,283700.0
2008-08-08 09:30:00,68.94,69.88,68.94,69.38,123400.0,43.4751,44.0679,43.4751,43.7525,123400.0
2008-08-08 09:35:00,69.47,70.44,69.18,69.98,154600.0,43.8093,44.421,43.6264,44.1309,154600.0
2008-08-08 09:40:00,70.04,70.07,69.1,69.85,73200.0,44.1688,44.1877,43.576,44.0489,73200.0
2008-08-08 09:45:00,69.89,70.58,69.86,70.53,103900.0,44.0742,44.5093,44.0552,44.4778,103900.0
2008-08-08 09:50:00,70.57,70.76,70.4,70.5,99000.0,44.503,44.6228,44.3958,44.4588,99000.0
2008-08-08 09:55:00,70.53,70.53,69.93,70.16,58300.0,44.4778,44.4778,44.0994,44.2444,58300.0
2008-08-08 10:00:00,70.17,70.51,69.97,70.23,63800.0,44.2507,44.4651,44.1246,44.2886,63800.0
2008-08-08 10:05:00,70.26,70.75,70.11,70.59,78200.0,44.3075,44.6165,44.2129,44.5156,78200.0
2008-08-08 10:10:00,70.63,71.16,70.55,70.86,133700.0,44.5408,44.8751,44.4904,44.6859,133700.0
2008-08-08 10:15:00,70.9,71.2,70.65,70.81,90100.0,44.7111,44.9003,44.5534,44.6543,90100.0
2008-08-08 10:20:00,70.85,71.39,70.62,71.17,95200.0,44.6796,45.0201,44.5345,44.8814,95200.0
2008-08-08 10:25:00,71.17,71.22,70.92,71.09,43100.0,44.8814,44.9129,44.7237,44.8309,43100.0
2008-08-08 10:30:00,71.04,71.12,70.73,70.96,28400.0,44.7994,44.8498,44.6039,44.7489,28400.0
2008-08-08 10:35:00,70.95,71.16,70.77,70.83,38100.0,44.7426,44.8751,44.6291,44.6669,38100.0
2008-08-08 10:40:00,70.82,70.98,70.78,70.85,22000.0,44.6606,44.7615,44.6354,44.6796,22000.0
2008-08-08 10:45:00,70.9,71.03,70.72,70.99,22500.0,44.7111,44.7931,44.5976,44.7678,22500.0
2008-08-08 10:50:00,71.0,71.46,70.87,71.4,53500.0,44.7742,45.0642,44.6922,45.0264,53500.0
2008-08-08 10:55:00,71.37,71.45,71.03,71.23,64900.0,45.0075,45.0579,44.7931,44.9192,64900.0
2008-08-08 11:00:00,71.24,71.28,71.02,71.28,29500.0,44.9255,44.9507,44.7868,44.9507,29500.0
2008-08-08 11:05:00,71.26,71.28,70.85,71.0,30400.0,44.9381,44.9507,44.6796,44.7742,30400.0
2008-08-08 11:10:00,71.02,71.63,71.01,71.47,97500.0,44.7868,45.1714,44.7805,45.0705,97500.0
2008-08-08 11:15:00,71.47,71.62,71.09,71.14,58400.0,45.0705,45.1651,44.8309,44.8624,58400.0
2008-08-08 11:20:00,71.13,71.25,71.01,71.07,16900.0,44.8561,44.9318,44.7805,44.8183,16900.0
2008-08-08 11:25:00,71.06,71.18,70.99,71.07,22400.0,44.812,44.8877,44.7678,44.8183,22400.0
2008-08-08 11:30:00,71.07,71.2,70.91,71.18,27000.0,44.8183,44.9003,44.7174,44.8877,27000.0
2008-08-08 11:35:00,71.18,71.18,70.7,70.7,32300.0,44.8877,44.8877,44.585,44.585,32300.0
2008-08-08 11:40:00,70.75,70.81,70.43,70.65,44900.0,44.6165,44.6543,44.4147,44.5534,44900.0
2008-08-08 11:45:00,70.61,70.84,70.59,70.8,23100.0,44.5282,44.6733,44.5156,44.648,23100.0
2008-08-08 11:50:00,70.83,70.83,70.55,70.6,34400.0,44.6669,44.6669,44.4904,44.5219,34400.0
2008-08-08 11:55:00,70.59,70.7,70.53,70.55,22800.0,44.5156,44.585,44.4778,44.4904,22800.0
2008-08-08 12:00:00,70.55,70.81,70.53,70.6,20400.0,44.4904,44.6543,44.4778,44.5219,20400.0
2008-08-08 12:05:00,70.62,70.72,70.35,70.52,41400.0,44.5345,44.5976,44.3642,44.4715,41400.0
2008-08-08 12:10:00,70.54,70.89,70.5,70.84,33000.0,44.4841,44.7048,44.4588,44.6733,33000.0
2008-08-08 12:15:00,70.84,71.2,70.76,71.2,52500.0,44.6733,44.9003,44.6228,44.9003,52500.0
2008-08-08 12:20:00,71.21,71.22,70.96,71.09,25700.0,44.9066,44.9129,44.7489,44.8309,25700.0
2008-08-08 12:25:00,71.13,71.3,71.11,71.18,31200.0,44.8561,44.9633,44.8435,44.8877,31200.0
2008-08-08 12:30:00,71.17,71.3,71.08,71.2,27600.0,44.8814,44.9633,44.8246,44.9003,27600.0
2008-08-08 12:35:00,71.2,71.2,70.99,71.2,30200.0,44.9003,44.9003,44.7678,44.9003,30200.0
2008-08-08 12:40:00,71.2,71.38,71.12,71.2,31500.0,44.9003,45.0138,44.8498,44.9003,31500.0
2008-08-08 12:45:00,71.2,71.28,71.18,71.21,22100.0,44.9003,44.9507,44.8877,44.9066,22100.0
2008-08-08 12:50:00,71.21,71.3,71.16,71.23,47700.0,44.9066,44.9633,44.8751,44.9192,47700.0
2008-08-08 12:55:00,71.23,71.23,71.1,71.12,21500.0,44.9192,44.9192,44.8372,44.8498,21500.0
2008-08-08 13:00:00,71.17,71.21,71.01,71.17,32300.0,44.8814,44.9066,44.7805,44.8814,32300.0
2008-08-08 13:05:00,71.18,71.24,70.96,71.08,47300.0,44.8877,44.9255,44.7489,44.8246,47300.0
2008-08-08 13:10:00,71.07,71.07,70.85,70.92,34600.0,44.8183,44.8183,44.6796,44.7237,34600.0
2008-08-08 13:15:00,70.94,71.08,70.81,71.02,30800.0,44.7363,44.8246,44.6543,44.7868,30800.0
2008-08-08 13:20:00,71.04,71.1,70.96,70.99,29500.0,44.7994,44.8372,44.7489,44.7678,29500.0
2008-08-08 13:25:00,71.0,71.41,70.97,71.32,65500.0,44.7742,45.0327,44.7552,44.976,65500.0
2008-08-08 13:30:00,71.31,71.45,71.1,71.4,53500.0,44.9696,45.0579,44.8372,45.0264,53500.0
2008-08-08 13:35:00,71.43,71.45,71.2,71.37,41900.0,45.0453,45.0579,44.9003,45.0075,41900.0
2008-08-08 13:40:00,71.41,71.75,71.38,71.39,88300.0,45.0327,45.2471,45.0138,45.0201,88300.0
2008-08-08 13:45:00,71.4,71.47,71.04,71.26,55000.0,45.0264,45.0705,44.7994,44.9381,55000.0
2008-08-08 13:50:00,71.31,71.4,71.17,71.23,27100.0,44.9696,45.0264,44.8814,44.9192,27100.0
2008-08-08 13:55:00,71.27,71.47,71.19,71.22,32800.0,44.9444,45.0705,44.894,44.9129,32800.0
2008-08-08 14:00:00,71.24,71.39,71.15,71.39,30300.0,44.9255,45.0201,44.8687,45.0201,30300.0
2008-08-08 14:05:00,71.38,71.6,71.31,71.48,115900.0,45.0138,45.1525,44.9696,45.0769,115900.0
2008-08-08 14:10:00,71.48,71.55,71.35,71.53,34800.0,45.0769,45.121,44.9949,45.1084,34800.0
2008-08-08 14:15:00,71.52,71.64,71.47,71.61,35200.0,45.1021,45.1778,45.0705,45.1588,35200.0
2008-08-08 14:20:00,71.64,71.91,71.63,71.73,41400.0,45.1778,45.348,45.1714,45.2345,41400.0
2008-08-08 14:25:00,71.75,71.91,71.58,71.82,82600.0,45.2471,45.348,45.1399,45.2913,82600.0
2008-08-08 14:30:00,71.88,71.94,71.74,71.87,54400.0,45.3291,45.3669,45.2408,45.3228,54400.0
2008-08-08 14:35:00,71.87,71.97,71.76,71.97,26600.0,45.3228,45.3859,45.2534,45.3859,26600.0
2008-08-08 14:40:00,71.98,72.14,71.79,71.83,38500.0,45.3922,45.4931,45.2723,45.2976,38500.0
2008-08-08 14:45:00,71.85,71.92,71.53,71.7,56300.0,45.3102,45.3543,45.1084,45.2156,56300.0
2008-08-08 14:50:00,71.7,71.84,71.61,71.8,41100.0,45.2156,45.3039,45.1588,45.2787,41100.0
2008-08-08 14:55:00,71.8,71.81,71.64,71.68,43000.0,45.2787,45.285,45.1778,45.203,43000.0
2008-08-08 15:00:00,71.68,71.87,71.66,71.86,89300.0,45.203,45.3228,45.1904,45.3165,89300.0
2008-08-08 15:05:00,71.86,71.89,71.67,71.8,75600.0,45.3165,45.3354,45.1967,45.2787,75600.0
2008-08-08 15:10:00,71.81,71.88,71.7,71.72,58400.0,45.285,45.3291,45.2156,45.2282,58400.0
2008-08-08 15:15:00,71.72,71.77,71.25,71.41,74500.0,45.2282,45.2597,44.9318,45.0327,74500.0
2008-08-08 15:20:00,71.43,71.65,71.38,71.53,42100.0,45.0453,45.1841,45.0138,45.1084,42100.0
2008-08-08 15:25:00,71.57,71.76,71.5,71.68,36300.0,45.1336,45.2534,45.0895,45.203,36300.0
2008-08-08 15:30:00,71.69,71.79,71.59,71.76,46100.0,45.2093,45.2723,45.1462,45.2534,46100.0
2008-08-08 15:35:00,71.79,71.95,71.68,71.94,62700.0,45.2723,45.3732,45.203,45.3669,62700.0
2008-08-08 15:40:00,71.97,72.09,71.78,71.88,107400.0,45.3859,45.4615,45.266,45.3291,107400.0
2008-08-08 15:45:00,71.88,71.88,71.47,71.53,86700.0,45.3291,45.3291,45.0705,45.1084,86700.0
2008-08-08 15:50:00,71.56,71.83,71.43,71.43,101200.0,45.1273,45.2976,45.0453,45.0453,101200.0
2008-08-08 15:55:00,71.42,71.56,71.23,71.53,132700.0,45.039,45.1273,44.9192,45.1084,132700.0
2008-08-11 09:30:00,71.32,72.52,71.29,71.59,76600.0,44.976,45.7327,44.957,45.1462,76600.0
2008-08-11 09:35:00,71.59,71.97,71.42,71.6,27000.0,45.1462,45.3859,45.039,45.1525,27000.0
2008-08-11 09:40:00,71.63,71.83,71.28,71.39,52500.0,45.1714,45.2976,44.9507,45.0201,52500.0
2008-08-11 09:45:00,71.38,71.68,71.3,71.33,18600.0,45.0138,45.203,44.9633,44.9823,18600.0
2008-08-11 09:50:00,71.32,71.57,71.11,71.46,33700.0,44.976,45.1336,44.8435,45.0642,33700.0
2008-08-11 09:55:00,71.43,71.73,71.22,71.52,23100.0,45.0453,45.2345,44.9129,45.1021,23100.0
2008-08-11 10:00:00,71.6,71.64,71.31,71.47,26100.0,45.1525,45.1778,44.9696,45.0705,26100.0
2008-08-11 10:05:00,71.45,71.68,71.31,71.66,29700.0,45.0579,45.203,44.9696,45.1904,29700.0
2008-08-11 10:10:00,71.69,71.83,71.43,71.59,35200.0,45.2093,45.2976,45.0453,45.1462,35200.0
2008-08-11 10:15:00,71.54,71.75,71.47,71.53,61600.0,45.1147,45.2471,45.0705,45.1084,61600.0
2008-08-11 10:20:00,71.58,71.69,71.37,71.37,38800.0,45.1399,45.2093,45.0075,45.0075,38800.0
2008-08-11 10:25:00,71.38,71.71,71.37,71.57,48000.0,45.0138,45.2219,45.0075,45.1336,48000.0
2008-08-11 10:30:00,71.57,71.72,71.48,71.61,45300.0,45.1336,45.2282,45.0769,45.1588,45300.0
2008-08-11 10:35:00,71.58,71.6,71.28,71.32,42000.0,45.1399,45.1525,44.9507,44.976,42000.0
2008-08-11 10:40:00,71.34,71.66,71.21,71.6,48100.0,44.9886,45.1904,44.9066,45.1525,48100.0
2008-08-11 10:45:00,71.6,71.74,71.48,71.6,29500.0,45.1525,45.2408,45.0769,45.1525,29500.0
2008-08-11 10:50:00,71.61,71.82,71.55,71.8,59700.0,45.1588,45.2913,45.121,45.2787,59700.0
2008-08-11 10:55:00,71.8,72.0,71.69,71.84,44900.0,45.2787,45.4048,45.2093,45.3039,44900.0
2008-08-11 11:00:00,71.84,72.0,71.75,71.96,32700.0,45.3039,45.4048,45.2471,45.3796,32700.0
2008-08-11 11:05:00,71.96,72.28,71.79,72.21,82600.0,45.3796,45.5813,45.2723,45.5372,82600.0
2008-08-11 11:10:00,72.2,72.22,72.07,72.17,76700.0,45.5309,45.5435,45.4489,45.512,76700.0
2008-08-11 11:15:00,72.16,72.2,72.03,72.16,36500.0,45.5057,45.5309,45.4237,45.5057,36500.0
2008-08-11 11:20:00,72.15,72.26,71.96,72.19,45100.0,45.4994,45.5687,45.3796,45.5246,45100.0
2008-08-11 11:25:00,72.19,72.54,72.19,72.43,65700.0,45.5246,45.7453,45.5246,45.6759,65700.0
2008-08-11 11:30:00,72.43,72.5,72.22,72.5,47200.0,45.6759,45.7201,45.5435,45.7201,47200.0
2008-08-11 11:35:00,72.47,72.67,72.38,72.67,100000.0,45.7012,45.8273,45.6444,45.8273,100000.0
2008-08-11 11:40:00,72.64,72.8,72.55,72.73,73000.0,45.8084,45.9093,45.7516,45.8651,73000.0
2008-08-11 11:45:00,72.74,72.8,72.48,72.53,63400.0,45.8714,45.9093,45.7075,45.739,63400.0
2008-08-11 11:50:00,72.53,72.93,72.44,72.89,42500.0,45.739,45.9913,45.6822,45.966,42500.0
2008-08-11 11:55:00,72.89,72.94,72.56,72.67,46700.0,45.966,45.9976,45.7579,45.8273,46700.0
2008-08-11 12:00:00,72.66,73.0,72.63,73.0,45100.0,45.821,46.0354,45.8021,46.0354,45100.0
2008-08-11 12:05:00,73.0,73.04,72.72,72.88,83300.0,46.0354,46.0606,45.8588,45.9597,83300.0
2008-08-11 12:10:00,72.84,72.95,72.74,72.88,59700.0,45.9345,46.0039,45.8714,45.9597,59700.0
2008-08-11 12:15:00,72.9,72.96,72.78,72.78,47500.0,45.9723,46.0102,45.8967,45.8967,47500.0
2008-08-11 12:20:00,72.83,73.12,72.71,73.1,51400.0,45.9282,46.1111,45.8525,46.0985,51400.0
2008-08-11 12:25:00,73.12,73.41,73.0,73.39,90400.0,46.1111,46.294,46.0354,46.2813,90400.0
2008-08-11 12:30:00,73.36,73.43,73.11,73.14,41300.0,46.2624,46.3066,46.1048,46.1237,41300.0
2008-08-11 12:35:00,73.16,73.28,73.06,73.28,50800.0,46.1363,46.212,46.0732,46.212,50800.0
2008-08-11 12:40:00,73.26,73.62,73.2,73.62,51400.0,46.1994,46.4264,46.1615,46.4264,51400.0
2008-08-11 12:45:00,73.62,73.62,73.13,73.21,62700.0,46.4264,46.4264,46.1174,46.1678,62700.0
2008-08-11 12:50:00,73.21,73.25,73.09,73.25,33700.0,46.1678,46.1931,46.0922,46.1931,33700.0
2008-08-11 12:55:00,73.23,73.32,73.12,73.3,24200.0,46.1804,46.2372,46.1111,46.2246,24200.0
2008-08-11 13:00:00,73.28,73.29,73.06,73.06,32000.0,46.212,46.2183,46.0732,46.0732,32000.0
2008-08-11 13:05:00,73.07,73.21,73.06,73.16,29200.0,46.0795,46.1678,46.0732,46.1363,29200.0
2008-08-11 13:10:00,73.19,73.32,73.14,73.14,24800.0,46.1552,46.2372,46.1237,46.1237,24800.0
2008-08-11 13:15:00,73.16,73.18,73.06,73.13,23900.0,46.1363,46.1489,46.0732,46.1174,23900.0
2008-08-11 13:20:00,73.13,73.33,73.13,73.14,35700.0,46.1174,46.2435,46.1174,46.1237,35700.0
2008-08-11 13:25:00,73.16,73.31,73.11,73.31,31500.0,46.1363,46.2309,46.1048,46.2309,31500.0
2008-08-11 13:30:00,73.31,73.67,73.28,73.66,43300.0,46.2309,46.4579,46.212,46.4516,43300.0
2008-08-11 13:35:00,73.67,73.85,73.47,73.65,49100.0,46.4579,46.5714,46.3318,46.4453,49100.0
2008-08-11 13:40:00,73.64,73.64,73.25,73.29,33300.0,46.439,46.439,46.1931,46.2183,33300.0
2008-08-11 13:45:00,73.3,73.34,73.23,73.28,29900.0,46.2246,46.2498,46.1804,46.212,29900.0
2008-08-11 13:50:00,73.3,73.49,73.21,73.28,89500.0,46.2246,46.3444,46.1678,46.212,89500.0
2008-08-11 13:55:00,73.28,73.33,72.96,73.03,57200.0,46.212,46.2435,46.0102,46.0543,57200.0
2008-08-11 14:00:00,73.05,73.19,72.78,73.08,55400.0,46.0669,46.1552,45.8967,46.0858,55400.0
2008-08-11 14:05:00,73.09,73.33,73.05,73.21,59400.0,46.0922,46.2435,46.0669,46.1678,59400.0
2008-08-11 14:10:00,73.21,73.23,72.96,73.13,43000.0,46.1678,46.1804,46.0102,46.1174,43000.0
2008-08-11 14:15:00,73.13,73.28,73.02,73.18,52900.0,46.1174,46.212,46.048,46.1489,52900.0
2008-08-11 14:20:00,73.16,73.23,72.95,73.16,166700.0,46.1363,46.1804,46.0039,46.1363,166700.0
2008-08-11 14:25:00,73.17,73.28,73.05,73.18,55900.0,46.1426,46.212,46.0669,46.1489,55900.0
2008-08-11 14:30:00,73.18,73.28,73.05,73.11,61100.0,46.1489,46.212,46.0669,46.1048,61100.0
2008-08-11 14:35:00,73.12,73.17,72.96,73.13,129400.0,46.1111,46.1426,46.0102,46.1174,129400.0
2008-08-11 14:40:00,73.11,73.13,72.47,72.64,195400.0,46.1048,46.1174,45.7012,45.8084,195400.0
2008-08-11 14:45:00,72.67,73.0,72.65,72.76,72900.0,45.8273,46.0354,45.8147,45.884,72900.0
2008-08-11 14:50:00,72.79,72.86,72.44,72.48,82500.0,45.903,45.9471,45.6822,45.7075,82500.0
2008-08-11 14:55:00,72.49,72.91,72.38,72.87,84400.0,45.7138,45.9786,45.6444,45.9534,84400.0
2008-08-11 15:00:00,72.87,73.13,72.79,73.03,75400.0,45.9534,46.1174,45.903,46.0543,75400.0
2008-08-11 15:05:00,73.03,73.35,72.91,73.01,58800.0,46.0543,46.2561,45.9786,46.0417,58800.0
2008-08-11 15:10:00,73.0,73.02,72.76,72.94,60400.0,46.0354,46.048,45.884,45.9976,60400.0
2008-08-11 15:15:00,72.94,73.0,72.61,72.68,98300.0,45.9976,46.0354,45.7895,45.8336,98300.0
2008-08-11 15:20:00,72.71,72.81,72.4,72.62,76500.0,45.8525,45.9156,45.657,45.7958,76500.0
2008-08-11 15:25:00,72.63,72.79,72.47,72.54,59500.0,45.8021,45.903,45.7012,45.7453,59500.0
2008-08-11 15:30:00,72.5,72.5,72.12,72.31,84300.0,45.7201,45.7201,45.4804,45.6003,84300.0
2008-08-11 15:35:00,72.33,72.73,72.28,72.55,99900.0,45.6129,45.8651,45.5813,45.7516,99900.0
2008-08-11 15:40:00,72.55,72.95,72.55,72.81,125500.0,45.7516,46.0039,45.7516,45.9156,125500.0
2008-08-11 15:45:00,72.81,72.92,72.56,72.89,130800.0,45.9156,45.9849,45.7579,45.966,130800.0
2008-08-11 15:50:00,72.89,73.0,72.74,72.87,128200.0,45.966,46.0354,45.8714,45.9534,128200.0
2008-08-11 15:55:00,72.87,73.21,72.86,73.09,149000.0,45.9534,46.1678,45.9471,46.0922,149000.0
2008-08-12 09:30:00,72.12,72.25,71.67,72.13,121200.0,45.4804,45.5624,45.1967,45.4868,121200.0
2008-08-12 09:35:00,72.13,72.82,72.05,72.22,75600.0,45.4868,45.9219,45.4363,45.5435,75600.0
2008-08-12 09:40:00,72.23,73.07,72.2,72.97,99100.0,45.5498,46.0795,45.5309,46.0165,99100.0
2008-08-12 09:45:00,73.05,73.05,72.5,72.66,85100.0,46.0669,46.0669,45.7201,45.821,85100.0
2008-08-12 09:50:00,72.62,72.69,72.2,72.35,133600.0,45.7958,45.8399,45.5309,45.6255,133600.0
2008-08-12 09:55:00,72.35,72.65,72.2,72.5,69100.0,45.6255,45.8147,45.5309,45.7201,69100.0
2008-08-12 10:00:00,72.5,72.64,72.2,72.21,150200.0,45.7201,45.8084,45.5309,45.5372,150200.0
2008-08-12 10:05:00,72.23,72.71,72.2,72.61,97400.0,45.5498,45.8525,45.5309,45.7895,97400.0
2008-08-12 10:10:00,72.61,72.69,72.35,72.62,57200.0,45.7895,45.8399,45.6255,45.7958,57200.0
2008-08-12 10:15:00,72.63,72.9,72.56,72.61,63100.0,45.8021,45.9723,45.7579,45.7895,63100.0
2008-08-12 10:20:00,72.61,72.78,72.47,72.5,130300.0,45.7895,45.8967,45.7012,45.7201,130300.0
2008-08-12 10:25:00,72.46,72.47,71.97,71.97,89300.0,45.6949,45.7012,45.3859,45.3859,89300.0
2008-08-12 10:30:00,72.0,72.23,71.85,72.18,103200.0,45.4048,45.5498,45.3102,45.5183,103200.0
2008-08-12 10:35:00,72.18,72.44,72.14,72.14,34300.0,45.5183,45.6822,45.4931,45.4931,34300.0
2008-08-12 10:40:00,72.12,72.32,71.95,72.32,54300.0,45.4804,45.6066,45.3732,45.6066,54300.0
2008-08-12 10:45:00,72.3,72.55,72.25,72.45,42300.0,45.594,45.7516,45.5624,45.6886,42300.0
2008-08-12 10:50:00,72.47,72.53,72.18,72.24,66200.0,45.7012,45.739,45.5183,45.5561,66200.0
2008-08-12 10:55:00,72.23,72.53,72.2,72.35,41400.0,45.5498,45.739,45.5309,45.6255,41400.0
2008-08-12 11:00:00,72.35,72.49,72.16,72.2,38400.0,45.6255,45.7138,45.5057,45.5309,38400.0
2008-08-12 11:05:00,72.2,72.98,72.16,72.93,76300.0,45.5309,46.0228,45.5057,45.9913,76300.0
2008-08-12 11:10:00,72.93,73.03,72.65,73.03,54300.0,45.9913,46.0543,45.8147,46.0543,54300.0
2008-08-12 11:15:00,73.05,73.28,72.98,73.22,59500.0,46.0669,46.212,46.0228,46.1741,59500.0
2008-08-12 11:20:00,73.2,73.51,72.87,72.93,66000.0,46.1615,46.357,45.9534,45.9913,66000.0
2008-08-12 11:25:00,72.95,73.43,72.89,73.21,65800.0,46.0039,46.3066,45.966,46.1678,65800.0
2008-08-12 11:30:00,73.21,73.32,72.95,73.17,34300.0,46.1678,46.2372,46.0039,46.1426,34300.0
2008-08-12 11:35:00,73.17,73.17,72.9,72.92,28700.0,46.1426,46.1426,45.9723,45.9849,28700.0
2008-08-12 11:40:00,72.94,72.94,72.72,72.75,126500.0,45.9976,45.9976,45.8588,45.8777,126500.0
2008-08-12 11:45:00,72.72,72.76,72.41,72.43,34800.0,45.8588,45.884,45.6633,45.6759,34800.0
2008-08-12 11:50:00,72.43,72.69,72.43,72.44,35100.0,45.6759,45.8399,45.6759,45.6822,35100.0
2008-08-12 11:55:00,72.47,72.6,72.35,72.5,29000.0,45.7012,45.7831,45.6255,45.7201,29000.0
2008-08-12 12:00:00,72.52,72.66,72.49,72.66,75800.0,45.7327,45.821,45.7138,45.821,75800.0
2008-08-12 12:05:00,72.68,72.7,72.52,72.54,29500.0,45.8336,45.8462,45.7327,45.7453,29500.0
2008-08-12 12:10:00,72.5,72.63,72.46,72.56,14800.0,45.7201,45.8021,45.6949,45.7579,14800.0
2008-08-12 12:15:00,72.54,72.65,72.51,72.61,19700.0,45.7453,45.8147,45.7264,45.7895,19700.0
2008-08-12 12:20:00,72.63,72.65,72.54,72.58,34400.0,45.8021,45.8147,45.7453,45.7705,34400.0
2008-08-12 12:25:00,72.58,72.69,72.35,72.4,41100.0,45.7705,45.8399,45.6255,45.657,41100.0
2008-08-12 12:30:00,72.4,72.55,72.34,72.44,14400.0,45.657,45.7516,45.6192,45.6822,14400.0
2008-08-12 12:35:00,72.45,72.63,72.43,72.55,30700.0,45.6886,45.8021,45.6759,45.7516,30700.0
2008-08-12 12:40:00,72.55,72.59,72.41,72.41,35900.0,45.7516,45.7768,45.6633,45.6633,35900.0
2008-08-12 12:45:00,72.38,72.42,72.27,72.31,16500.0,45.6444,45.6696,45.575,45.6003,16500.0
2008-08-12 12:50:00,72.35,72.49,72.26,72.41,21600.0,45.6255,45.7138,45.5687,45.6633,21600.0
2008-08-12 12:55:00,72.41,72.5,72.3,72.47,25000.0,45.6633,45.7201,45.594,45.7012,25000.0
2008-08-12 13:00:00,72.45,72.63,72.33,72.36,34900.0,45.6886,45.8021,45.6129,45.6318,34900.0
2008-08-12 13:05:00,72.35,72.45,72.28,72.39,19800.0,45.6255,45.6886,45.5813,45.6507,19800.0
2008-08-12 13:10:00,72.4,72.41,72.12,72.12,37800.0,45.657,45.6633,45.4804,45.4804,37800.0
2008-08-12 13:15:00,72.12,72.27,72.02,72.13,23000.0,45.4804,45.575,45.4174,45.4868,23000.0
2008-08-12 13:20:00,72.11,72.14,71.8,71.93,29000.0,45.4741,45.4931,45.2787,45.3606,29000.0
2008-08-12 13:25:00,71.93,72.05,71.87,71.92,24900.0,45.3606,45.4363,45.3228,45.3543,24900.0
2008-08-12 13:30:00,71.96,71.96,71.7,71.87,26400.0,45.3796,45.3796,45.2156,45.3228,26400.0
2008-08-12 13:35:00,71.88,71.89,71.71,71.73,29400.0,45.3291,45.3354,45.2219,45.2345,29400.0
2008-08-12 13:40:00,71.73,71.91,71.71,71.83,19800.0,45.2345,45.348,45.2219,45.2976,19800.0
2008-08-12 13:45:00,71.88,72.02,71.85,71.94,14700.0,45.3291,45.4174,45.3102,45.3669,14700.0
2008-08-12 13:50:00,71.9,71.91,71.67,71.78,24400.0,45.3417,45.348,45.1967,45.266,24400.0
2008-08-12 13:55:00,71.75,71.79,71.57,71.67,21100.0,45.2471,45.2723,45.1336,45.1967,21100.0
2008-08-12 14:00:00,71.7,71.82,71.69,71.72,37200.0,45.2156,45.2913,45.2093,45.2282,37200.0
2008-08-12 14:05:00,71.74,71.8,71.6,71.6,27400.0,45.2408,45.2787,45.1525,45.1525,27400.0
2008-08-12 14:10:00,71.58,71.72,71.5,71.72,25000.0,45.1399,45.2282,45.0895,45.2282,25000.0
2008-08-12 14:15:00,71.71,71.71,71.44,71.51,23400.0,45.2219,45.2219,45.0516,45.0958,23400.0
2008-08-12 14:20:00,71.52,71.83,71.38,71.68,51200.0,45.1021,45.2976,45.0138,45.203,51200.0
2008-08-12 14:25:00,71.67,72.11,71.67,71.84,76200.0,45.1967,45.4741,45.1967,45.3039,76200.0
2008-08-12 14:30:00,71.84,71.87,71.62,71.63,18400.0,45.3039,45.3228,45.1651,45.1714,18400.0
2008-08-12 14:35:00,71.61,71.65,71.44,71.47,22700.0,45.1588,45.1841,45.0516,45.0705,22700.0
2008-08-12 14:40:00,71.44,71.47,71.18,71.18,29800.0,45.0516,45.0705,44.8877,44.8877,29800.0
2008-08-12 14:45:00,71.21,71.36,71.2,71.27,42200.0,44.9066,45.0012,44.9003,44.9444,42200.0
2008-08-12 14:50:00,71.25,71.36,71.1,71.14,45700.0,44.9318,45.0012,44.8372,44.8624,45700.0
2008-08-12 14:55:00,71.14,71.22,70.7,70.7,71100.0,44.8624,44.9129,44.585,44.585,71100.0
2008-08-12 15:00:00,70.7,70.84,70.35,70.38,92700.0,44.585,44.6733,44.3642,44.3832,92700.0
2008-08-12 15:05:00,70.38,70.66,70.35,70.37,57600.0,44.3832,44.5597,44.3642,44.3769,57600.0
2008-08-12 15:10:00,70.39,70.45,70.07,70.16,58800.0,44.3895,44.4273,44.1877,44.2444,58800.0
2008-08-12 15:15:00,70.15,70.34,69.96,70.32,75900.0,44.2381,44.3579,44.1183,44.3453,75900.0
2008-08-12 15:20:00,70.31,70.45,70.09,70.14,44500.0,44.339,44.4273,44.2003,44.2318,44500.0
2008-08-12 15:25:00,70.16,70.48,70.01,70.4,58200.0,44.2444,44.4462,44.1498,44.3958,58200.0
2008-08-12 15:30:00,70.4,70.48,70.07,70.15,103300.0,44.3958,44.4462,44.1877,44.2381,103300.0
2008-08-12 15:35:00,70.14,70.48,70.07,70.16,79400.0,44.2318,44.4462,44.1877,44.2444,79400.0
2008-08-12 15:40:00,70.13,70.62,69.9,70.38,127300.0,44.2255,44.5345,44.0805,44.3832,127300.0
2008-08-12 15:45:00,70.38,70.72,70.21,70.6,127100.0,44.3832,44.5976,44.276,44.5219,127100.0
2008-08-12 15:50:00,70.59,70.61,70.42,70.58,93900.0,44.5156,44.5282,44.4084,44.5093,93900.0
2008-08-12 15:55:00,70.58,70.71,70.47,70.66,129500.0,44.5093,44.5913,44.4399,44.5597,129500.0
2008-08-13 09:30:00,69.99,70.21,69.0,69.7,99800.0,44.1372,44.276,43.5129,43.9543,99800.0
2008-08-13 09:35:00,69.6,70.03,69.58,69.98,95100.0,43.8913,44.1625,43.8787,44.1309,95100.0
2008-08-13 09:40:00,69.97,70.1,69.2,69.57,92700.0,44.1246,44.2066,43.639,43.8724,92700.0
2008-08-13 09:45:00,69.49,69.52,69.02,69.31,81500.0,43.8219,43.8408,43.5255,43.7084,81500.0
2008-08-13 09:50:00,69.36,69.42,69.09,69.39,54300.0,43.7399,43.7778,43.5697,43.7589,54300.0
2008-08-13 09:55:00,69.41,69.61,69.29,69.56,50500.0,43.7715,43.8976,43.6958,43.8661,50500.0
2008-08-13 10:00:00,69.55,70.3,69.44,70.27,120700.0,43.8598,44.3327,43.7904,44.3138,120700.0
2008-08-13 10:05:00,70.25,70.8,70.12,70.73,134700.0,44.3012,44.648,44.2192,44.6039,134700.0
2008-08-13 10:10:00,70.77,71.03,70.66,70.71,123500.0,44.6291,44.7931,44.5597,44.5913,123500.0
2008-08-13 10:15:00,70.75,70.75,70.33,70.4,75100.0,44.6165,44.6165,44.3516,44.3958,75100.0
2008-08-13 10:20:00,70.37,70.65,70.32,70.51,96200.0,44.3769,44.5534,44.3453,44.4651,96200.0
2008-08-13 10:25:00,70.54,70.6,70.25,70.43,70800.0,44.4841,44.5219,44.3012,44.4147,70800.0
2008-08-13 10:30:00,70.43,70.48,70.08,70.14,72800.0,44.4147,44.4462,44.194,44.2318,72800.0
2008-08-13 10:35:00,70.13,70.14,69.68,69.86,128700.0,44.2255,44.2318,43.9417,44.0552,128700.0
2008-08-13 10:40:00,69.88,69.96,69.72,69.82,59500.0,44.0679,44.1183,43.967,44.03,59500.0
2008-08-13 10:45:00,69.86,70.08,69.82,70.02,56500.0,44.0552,44.194,44.03,44.1561,56500.0
2008-08-13 10:50:00,70.01,70.45,70.0,70.4,98600.0,44.1498,44.4273,44.1435,44.3958,98600.0
2008-08-13 10:55:00,70.4,70.5,70.08,70.5,63500.0,44.3958,44.4588,44.194,44.4588,63500.0
2008-08-13 11:00:00,70.49,70.59,70.35,70.44,73800.0,44.4525,44.5156,44.3642,44.421,73800.0
2008-08-13 11:05:00,70.42,70.5,69.96,69.98,86000.0,44.4084,44.4588,44.1183,44.1309,86000.0
2008-08-13 11:10:00,70.0,70.18,69.82,70.16,99500.0,44.1435,44.257,44.03,44.2444,99500.0
2008-08-13 11:15:00,70.16,70.42,70.13,70.21,93600.0,44.2444,44.4084,44.2255,44.276,93600.0
2008-08-13 11:20:00,70.2,70.33,69.87,69.87,81300.0,44.2697,44.3516,44.0616,44.0616,81300.0
2008-08-13 11:25:00,69.84,69.88,69.69,69.82,68400.0,44.0426,44.0679,43.948,44.03,68400.0
2008-08-13 11:30:00,69.83,69.83,69.57,69.69,84000.0,44.0363,44.0363,43.8724,43.948,84000.0
2008-08-13 11:35:00,69.68,69.8,69.5,69.7,57400.0,43.9417,44.0174,43.8282,43.9543,57400.0
2008-08-13 11:40:00,69.73,69.73,69.45,69.56,65800.0,43.9733,43.9733,43.7967,43.8661,65800.0
2008-08-13 11:45:00,69.56,69.56,69.15,69.23,71900.0,43.8661,43.8661,43.6075,43.658,71900.0
2008-08-13 11:50:00,69.22,69.48,69.19,69.39,65100.0,43.6516,43.8156,43.6327,43.7589,65100.0
2008-08-13 11:55:00,69.38,69.42,69.12,69.36,64000.0,43.7525,43.7778,43.5886,43.7399,64000.0
2008-08-13 12:00:00,69.33,69.62,69.31,69.59,47300.0,43.721,43.9039,43.7084,43.885,47300.0
2008-08-13 12:05:00,69.59,69.74,69.14,69.17,65800.0,43.885,43.9796,43.6012,43.6201,65800.0
2008-08-13 12:10:00,69.15,69.29,69.09,69.13,69700.0,43.6075,43.6958,43.5697,43.5949,69700.0
2008-08-13 12:15:00,69.13,69.16,68.92,68.97,114500.0,43.5949,43.6138,43.4625,43.494,114500.0
2008-08-13 12:20:00,68.98,69.25,68.91,69.12,94300.0,43.5003,43.6706,43.4562,43.5886,94300.0
2008-08-13 12:25:00,69.13,69.13,69.0,69.13,53300.0,43.5949,43.5949,43.5129,43.5949,53300.0
2008-08-13 12:30:00,69.12,69.65,69.08,69.61,79100.0,43.5886,43.9228,43.5634,43.8976,79100.0
2008-08-13 12:35:00,69.63,69.64,69.36,69.59,38200.0,43.9102,43.9165,43.7399,43.885,38200.0
2008-08-13 12:40:00,69.61,70.16,69.55,70.03,83600.0,43.8976,44.2444,43.8598,44.1625,83600.0
2008-08-13 12:45:00,70.02,70.04,69.75,69.87,70400.0,44.1561,44.1688,43.9859,44.0616,70400.0
2008-08-13 12:50:00,69.86,70.09,69.86,70.07,80100.0,44.0552,44.2003,44.0552,44.1877,80100.0
2008-08-13 12:55:00,70.09,70.5,70.02,70.5,63700.0,44.2003,44.4588,44.1561,44.4588,63700.0
2008-08-13 13:00:00,70.45,70.46,70.13,70.19,45700.0,44.4273,44.4336,44.2255,44.2633,45700.0
2008-08-13 13:05:00,70.19,70.2,69.91,69.92,44900.0,44.2633,44.2697,44.0868,44.0931,44900.0
2008-08-13 13:10:00,69.91,69.94,69.72,69.86,30400.0,44.0868,44.1057,43.967,44.0552,30400.0
2008-08-13 13:15:00,69.86,70.07,69.82,70.02,28300.0,44.0552,44.1877,44.03,44.1561,28300.0
2008-08-13 13:20:00,70.03,70.49,69.92,70.49,54800.0,44.1625,44.4525,44.0931,44.4525,54800.0
2008-08-13 13:25:00,70.45,70.98,70.45,70.58,102400.0,44.4273,44.7615,44.4273,44.5093,102400.0
2008-08-13 13:30:00,70.58,70.87,70.53,70.63,85700.0,44.5093,44.6922,44.4778,44.5408,85700.0
2008-08-13 13:35:00,70.6,70.75,70.35,70.57,57600.0,44.5219,44.6165,44.3642,44.503,57600.0
2008-08-13 13:40:00,70.56,70.89,70.45,70.52,88400.0,44.4967,44.7048,44.4273,44.4715,88400.0
2008-08-13 13:45:00,70.53,70.53,70.12,70.18,43500.0,44.4778,44.4778,44.2192,44.257,43500.0
2008-08-13 13:50:00,70.2,70.49,70.06,70.36,40700.0,44.2697,44.4525,44.1814,44.3706,40700.0
2008-08-13 13:55:00,70.36,70.93,70.3,70.66,42300.0,44.3706,44.73,44.3327,44.5597,42300.0
2008-08-13 14:00:00,70.64,70.95,70.54,70.72,44700.0,44.5471,44.7426,44.4841,44.5976,44700.0
2008-08-13 14:05:00,70.72,70.77,70.54,70.6,45500.0,44.5976,44.6291,44.4841,44.5219,45500.0
2008-08-13 14:10:00,70.6,70.66,70.46,70.49,42700.0,44.5219,44.5597,44.4336,44.4525,42700.0
2008-08-13 14:15:00,70.49,70.56,70.34,70.42,33600.0,44.4525,44.4967,44.3579,44.4084,33600.0
2008-08-13 14:20:00,70.41,70.43,70.23,70.31,28200.0,44.4021,44.4147,44.2886,44.339,28200.0
2008-08-13 14:25:00,70.35,70.47,70.12,70.12,34100.0,44.3642,44.4399,44.2192,44.2192,34100.0
2008-08-13 14:30:00,70.11,70.14,69.87,70.05,46300.0,44.2129,44.2318,44.0616,44.1751,46300.0
2008-08-13 14:35:00,70.09,70.15,69.95,69.95,45200.0,44.2003,44.2381,44.112,44.112,45200.0
2008-08-13 14:40:00,69.98,70.55,69.95,70.55,124900.0,44.1309,44.4904,44.112,44.4904,124900.0
2008-08-13 14:45:00,70.54,70.73,70.42,70.46,60200.0,44.4841,44.6039,44.4084,44.4336,60200.0
2008-08-13 14:50:00,70.46,70.5,70.16,70.17,37500.0,44.4336,44.4588,44.2444,44.2507,37500.0
2008-08-13 14:55:00,70.18,70.7,70.17,70.66,39600.0,44.257,44.585,44.2507,44.5597,39600.0
2008-08-13 15:00:00,70.65,70.66,70.35,70.39,72900.0,44.5534,44.5597,44.3642,44.3895,72900.0
2008-08-13 15:05:00,70.37,70.46,70.19,70.23,50400.0,44.3769,44.4336,44.2633,44.2886,50400.0
2008-08-13 15:10:00,70.25,70.52,70.25,70.52,39300.0,44.3012,44.4715,44.3012,44.4715,39300.0
2008-08-13 15:15:00,70.53,70.71,70.32,70.54,54400.0,44.4778,44.5913,44.3453,44.4841,54400.0
2008-08-13 15:20:00,70.54,70.55,69.94,70.16,51700.0,44.4841,44.4904,44.1057,44.2444,51700.0
2008-08-13 15:25:00,70.15,70.37,70.14,70.29,28000.0,44.2381,44.3769,44.2318,44.3264,28000.0
2008-08-13 15:30:00,70.3,70.3,69.69,69.96,74700.0,44.3327,44.3327,43.948,44.1183,74700.0
2008-08-13 15:35:00,69.98,70.0,69.74,69.77,64800.0,44.1309,44.1435,43.9796,43.9985,64800.0
2008-08-13 15:40:00,69.76,69.84,69.36,69.53,131100.0,43.9922,44.0426,43.7399,43.8471,131100.0
2008-08-13 15:45:00,69.54,69.75,69.47,69.63,62800.0,43.8534,43.9859,43.8093,43.9102,62800.0
2008-08-13 15:50:00,69.62,70.02,69.56,69.98,148600.0,43.9039,44.1561,43.8661,44.1309,148600.0
2008-08-13 15:55:00,69.98,70.17,69.96,70.11,185700.0,44.1309,44.2507,44.1183,44.2129,185700.0
2008-08-14 09:30:00,69.5,70.28,69.32,70.05,70200.0,43.8282,44.3201,43.7147,44.1751,70200.0
2008-08-14 09:35:00,70.12,70.47,69.83,69.92,90900.0,44.2192,44.4399,44.0363,44.0931,90900.0
2008-08-14 09:40:00,69.89,70.31,69.85,69.91,62200.0,44.0742,44.339,44.0489,44.0868,62200.0
2008-08-14 09:45:00,69.89,70.16,69.35,69.37,63400.0,44.0742,44.2444,43.7336,43.7462,63400.0
2008-08-14 09:50:00,69.37,69.71,69.28,69.47,71300.0,43.7462,43.9607,43.6895,43.8093,71300.0
2008-08-14 09:55:00,69.47,70.11,69.28,69.92,60300.0,43.8093,44.2129,43.6895,44.0931,60300.0
2008-08-14 10:00:00,69.91,70.33,69.75,70.06,71200.0,44.0868,44.3516,43.9859,44.1814,71200.0
2008-08-14 10:05:00,70.07,70.51,69.93,70.17,79400.0,44.1877,44.4651,44.0994,44.2507,79400.0
2008-08-14 10:10:00,70.18,70.23,69.95,70.16,53800.0,44.257,44.2886,44.112,44.2444,53800.0
2008-08-14 10:15:00,70.14,70.35,69.99,70.19,56600.0,44.2318,44.3642,44.1372,44.2633,56600.0
2008-08-14 10:20:00,70.16,70.26,69.83,70.04,85100.0,44.2444,44.3075,44.0363,44.1688,85100.0
2008-08-14 10:25:00,70.1,70.41,69.98,70.4,58000.0,44.2066,44.4021,44.1309,44.3958,58000.0
2008-08-14 10:30:00,70.39,70.39,70.03,70.16,48100.0,44.3895,44.3895,44.1625,44.2444,48100.0
2008-08-14 10:35:00,70.16,70.4,70.06,70.29,44400.0,44.2444,44.3958,44.1814,44.3264,44400.0
2008-08-14 10:40:00,70.28,70.48,70.08,70.34,59800.0,44.3201,44.4462,44.194,44.3579,59800.0
2008-08-14 10:45:00,70.36,70.38,69.78,70.05,146600.0,44.3706,44.3832,44.0048,44.1751,146600.0
2008-08-14 10:50:00,70.07,70.25,69.92,69.92,57100.0,44.1877,44.3012,44.0931,44.0931,57100.0
2008-08-14 10:55:00,69.92,69.93,69.51,69.74,52500.0,44.0931,44.0994,43.8345,43.9796,52500.0
2008-08-14 11:00:00,69.7,69.82,69.52,69.82,65900.0,43.9543,44.03,43.8408,44.03,65900.0
2008-08-14 11:05:00,69.83,69.9,69.66,69.89,42900.0,44.0363,44.0805,43.9291,44.0742,42900.0
2008-08-14 11:10:00,69.93,70.1,69.85,69.97,61800.0,44.0994,44.2066,44.0489,44.1246,61800.0
2008-08-14 11:15:00,69.96,70.03,69.86,69.94,55600.0,44.1183,44.1625,44.0552,44.1057,55600.0
2008-08-14 11:20:00,69.96,69.99,69.89,69.95,64700.0,44.1183,44.1372,44.0742,44.112,64700.0
2008-08-14 11:25:00,69.95,70.16,69.95,70.04,26200.0,44.112,44.2444,44.112,44.1688,26200.0
2008-08-14 11:30:00,70.01,70.09,69.96,70.07,12400.0,44.1498,44.2003,44.1183,44.1877,12400.0
2008-08-14 11:35:00,70.09,70.25,70.04,70.15,46500.0,44.2003,44.3012,44.1688,44.2381,46500.0
2008-08-14 11:40:00,70.13,70.14,69.95,70.03,25300.0,44.2255,44.2318,44.112,44.1625,25300.0
2008-08-14 11:45:00,70.05,70.18,70.01,70.06,25800.0,44.1751,44.257,44.1498,44.1814,25800.0
2008-08-14 11:50:00,70.07,70.18,70.02,70.15,25900.0,44.1877,44.257,44.1561,44.2381,25900.0
2008-08-14 11:55:00,70.15,70.34,70.13,70.16,37800.0,44.2381,44.3579,44.2255,44.2444,37800.0
2008-08-14 12:00:00,70.21,70.37,70.2,70.3,23700.0,44.276,44.3769,44.2697,44.3327,23700.0
2008-08-14 12:05:00,70.27,70.45,70.19,70.25,31200.0,44.3138,44.4273,44.2633,44.3012,31200.0
2008-08-14 12:10:00,70.28,70.66,70.28,70.5,36500.0,44.3201,44.5597,44.3201,44.4588,36500.0
2008-08-14 12:15:00,70.51,70.63,70.42,70.62,28200.0,44.4651,44.5408,44.4084,44.5345,28200.0
2008-08-14 12:20:00,70.58,70.61,70.42,70.5,27300.0,44.5093,44.5282,44.4084,44.4588,27300.0
2008-08-14 12:25:00,70.5,70.56,70.34,70.41,11700.0,44.4588,44.4967,44.3579,44.4021,11700.0
2008-08-14 12:30:00,70.39,70.69,70.33,70.67,23500.0,44.3895,44.5787,44.3516,44.566,23500.0
2008-08-14 12:35:00,70.69,70.81,70.59,70.64,34700.0,44.5787,44.6543,44.5156,44.5471,34700.0
2008-08-14 12:40:00,70.65,70.9,70.63,70.8,21700.0,44.5534,44.7111,44.5408,44.648,21700.0
2008-08-14 12:45:00,70.81,70.99,70.75,70.87,43800.0,44.6543,44.7678,44.6165,44.6922,43800.0
2008-08-14 12:50:00,70.87,70.94,70.71,70.75,17800.0,44.6922,44.7363,44.5913,44.6165,17800.0
2008-08-14 12:55:00,70.75,70.88,70.7,70.75,14000.0,44.6165,44.6985,44.585,44.6165,14000.0
2008-08-14 13:00:00,70.76,70.76,70.62,70.62,16800.0,44.6228,44.6228,44.5345,44.5345,16800.0
2008-08-14 13:05:00,70.63,70.63,70.47,70.53,14000.0,44.5408,44.5408,44.4399,44.4778,14000.0
2008-08-14 13:10:00,70.52,70.72,70.52,70.69,9400.0,44.4715,44.5976,44.4715,44.5787,9400.0
2008-08-14 13:15:00,70.7,70.82,70.57,70.57,7000.0,44.585,44.6606,44.503,44.503,7000.0
2008-08-14 13:20:00,70.51,70.72,70.47,70.52,28000.0,44.4651,44.5976,44.4399,44.4715,28000.0
2008-08-14 13:25:00,70.53,70.55,70.38,70.4,10200.0,44.4778,44.4904,44.3832,44.3958,10200.0
2008-08-14 13:30:00,70.43,70.45,70.12,70.38,24600.0,44.4147,44.4273,44.2192,44.3832,24600.0
2008-08-14 13:35:00,70.38,70.43,70.31,70.36,9000.0,44.3832,44.4147,44.339,44.3706,9000.0
2008-08-14 13:40:00,70.32,70.57,70.32,70.48,14100.0,44.3453,44.503,44.3453,44.4462,14100.0
2008-08-14 13:45:00,70.48,70.52,70.19,70.38,34800.0,44.4462,44.4715,44.2633,44.3832,34800.0
2008-08-14 13:50:00,70.39,70.39,70.18,70.34,26300.0,44.3895,44.3895,44.257,44.3579,26300.0
2008-08-14 13:55:00,70.35,70.48,70.23,70.41,21100.0,44.3642,44.4462,44.2886,44.4021,21100.0
2008-08-14 14:00:00,70.41,70.67,70.41,70.53,34100.0,44.4021,44.566,44.4021,44.4778,34100.0
2008-08-14 14:05:00,70.53,70.59,70.26,70.5,28200.0,44.4778,44.5156,44.3075,44.4588,28200.0
2008-08-14 14:10:00,70.5,70.51,70.29,70.42,22700.0,44.4588,44.4651,44.3264,44.4084,22700.0
2008-08-14 14:15:00,70.43,70.6,70.39,70.42,35800.0,44.4147,44.5219,44.3895,44.4084,35800.0
2008-08-14 14:20:00,70.44,70.57,70.28,70.37,30800.0,44.421,44.503,44.3201,44.3769,30800.0
2008-08-14 14:25:00,70.31,70.49,70.25,70.4,14200.0,44.339,44.4525,44.3012,44.3958,14200.0
2008-08-14 14:30:00,70.43,70.43,70.19,70.26,10400.0,44.4147,44.4147,44.2633,44.3075,10400.0
2008-08-14 14:35:00,70.25,70.37,70.22,70.26,13900.0,44.3012,44.3769,44.2823,44.3075,13900.0
2008-08-14 14:40:00,70.25,70.33,69.97,69.98,21500.0,44.3012,44.3516,44.1246,44.1309,21500.0
2008-08-14 14:45:00,69.99,70.0,69.72,69.8,43000.0,44.1372,44.1435,43.967,44.0174,43000.0
2008-08-14 14:50:00,69.8,69.93,69.77,69.91,37100.0,44.0174,44.0994,43.9985,44.0868,37100.0
2008-08-14 14:55:00,69.89,69.89,69.59,69.61,32300.0,44.0742,44.0742,43.885,43.8976,32300.0
2008-08-14 15:00:00,69.61,69.71,69.5,69.58,50900.0,43.8976,43.9607,43.8282,43.8787,50900.0
2008-08-14 15:05:00,69.62,69.67,69.35,69.46,136800.0,43.9039,43.9354,43.7336,43.803,136800.0
2008-08-14 15:10:00,69.45,69.64,69.34,69.55,39500.0,43.7967,43.9165,43.7273,43.8598,39500.0
2008-08-14 15:15:00,69.56,69.97,69.56,69.87,40400.0,43.8661,44.1246,43.8661,44.0616,40400.0
2008-08-14 15:20:00,69.85,69.9,69.6,69.6,25700.0,44.0489,44.0805,43.8913,43.8913,25700.0
2008-08-14 15:25:00,69.61,69.63,69.36,69.4,33500.0,43.8976,43.9102,43.7399,43.7652,33500.0
2008-08-14 15:30:00,69.41,69.74,69.38,69.71,71400.0,43.7715,43.9796,43.7525,43.9607,71400.0
2008-08-14 15:35:00,69.71,70.13,69.63,70.11,66900.0,43.9607,44.2255,43.9102,44.2129,66900.0
2008-08-14 15:40:00,70.12,70.19,69.99,70.07,43100.0,44.2192,44.2633,44.1372,44.1877,43100.0
2008-08-14 15:45:00,70.07,70.18,69.93,70.13,44400.0,44.1877,44.257,44.0994,44.2255,44400.0
2008-08-14 15:50:00,70.12,70.27,70.08,70.2,53700.0,44.2192,44.3138,44.194,44.2697,53700.0
2008-08-14 15:55:00,70.24,70.48,70.14,70.46,106800.0,44.2949,44.4462,44.2318,44.4336,106800.0
2008-08-15 09:30:00,70.9,71.97,70.85,71.9,427300.0,44.7111,45.3859,44.6796,45.3417,427300.0
2008-08-15 09:35:00,71.88,71.91,71.7,71.84,79200.0,45.3291,45.348,45.2156,45.3039,79200.0
2008-08-15 09:40:00,71.85,73.0,71.84,72.65,128800.0,45.3102,46.0354,45.3039,45.8147,128800.0
2008-08-15 09:45:00,72.65,72.75,72.47,72.69,40700.0,45.8147,45.8777,45.7012,45.8399,40700.0
2008-08-15 09:50:00,72.69,72.81,72.02,72.24,92400.0,45.8399,45.9156,45.4174,45.5561,92400.0
2008-08-15 09:55:00,72.24,72.71,72.22,72.47,80100.0,45.5561,45.8525,45.5435,45.7012,80100.0
2008-08-15 10:00:00,72.49,72.5,71.68,71.9,87700.0,45.7138,45.7201,45.203,45.3417,87700.0
2008-08-15 10:05:00,71.87,71.91,71.39,71.9,59000.0,45.3228,45.348,45.0201,45.3417,59000.0
2008-08-15 10:10:00,71.85,72.11,71.74,72.03,51300.0,45.3102,45.4741,45.2408,45.4237,51300.0
2008-08-15 10:15:00,72.03,72.21,71.73,71.82,54000.0,45.4237,45.5372,45.2345,45.2913,54000.0
2008-08-15 10:20:00,71.86,72.0,71.6,71.87,48000.0,45.3165,45.4048,45.1525,45.3228,48000.0
2008-08-15 10:25:00,71.84,72.2,71.83,72.04,53200.0,45.3039,45.5309,45.2976,45.43,53200.0
2008-08-15 10:30:00,72.04,72.47,72.0,72.31,36900.0,45.43,45.7012,45.4048,45.6003,36900.0
2008-08-15 10:35:00,72.34,72.63,72.2,72.56,37400.0,45.6192,45.8021,45.5309,45.7579,37400.0
2008-08-15 10:40:00,72.6,72.7,72.5,72.66,45100.0,45.7831,45.8462,45.7201,45.821,45100.0
2008-08-15 10:45:00,72.6,72.64,72.43,72.62,26200.0,45.7831,45.8084,45.6759,45.7958,26200.0
2008-08-15 10:50:00,72.63,72.94,72.55,72.65,39800.0,45.8021,45.9976,45.7516,45.8147,39800.0
2008-08-15 10:55:00,72.62,72.85,72.58,72.84,19600.0,45.7958,45.9408,45.7705,45.9345,19600.0
2008-08-15 11:00:00,72.83,72.83,72.45,72.51,22000.0,45.9282,45.9282,45.6886,45.7264,22000.0
2008-08-15 11:05:00,72.51,72.57,72.3,72.38,18500.0,45.7264,45.7642,45.594,45.6444,18500.0
2008-08-15 11:10:00,72.36,72.63,72.23,72.5,34000.0,45.6318,45.8021,45.5498,45.7201,34000.0
2008-08-15 11:15:00,72.51,72.82,72.45,72.45,46100.0,45.7264,45.9219,45.6886,45.6886,46100.0
2008-08-15 11:20:00,72.46,72.66,72.37,72.38,28300.0,45.6949,45.821,45.6381,45.6444,28300.0
2008-08-15 11:25:00,72.44,72.54,72.36,72.45,40500.0,45.6822,45.7453,45.6318,45.6886,40500.0
2008-08-15 11:30:00,72.45,72.5,72.35,72.48,33100.0,45.6886,45.7201,45.6255,45.7075,33100.0
2008-08-15 11:35:00,72.45,72.45,72.07,72.09,42200.0,45.6886,45.6886,45.4489,45.4615,42200.0
2008-08-15 11:40:00,72.07,72.29,71.97,72.09,47600.0,45.4489,45.5877,45.3859,45.4615,47600.0
2008-08-15 11:45:00,72.11,72.11,71.8,71.97,30800.0,45.4741,45.4741,45.2787,45.3859,30800.0
2008-08-15 11:50:00,71.96,72.11,71.88,71.96,19300.0,45.3796,45.4741,45.3291,45.3796,19300.0
2008-08-15 11:55:00,71.99,72.04,71.74,71.87,40000.0,45.3985,45.43,45.2408,45.3228,40000.0
2008-08-15 12:00:00,71.81,71.93,71.77,71.83,22300.0,45.285,45.3606,45.2597,45.2976,22300.0
2008-08-15 12:05:00,71.82,71.92,71.6,71.6,32500.0,45.2913,45.3543,45.1525,45.1525,32500.0
2008-08-15 12:10:00,71.59,71.6,71.41,71.6,19600.0,45.1462,45.1525,45.0327,45.1525,19600.0
2008-08-15 12:15:00,71.52,71.6,71.43,71.59,11000.0,45.1021,45.1525,45.0453,45.1462,11000.0
2008-08-15 12:20:00,71.56,71.63,71.48,71.61,19300.0,45.1273,45.1714,45.0769,45.1588,19300.0
2008-08-15 12:25:00,71.62,71.62,71.23,71.36,39500.0,45.1651,45.1651,44.9192,45.0012,39500.0
2008-08-15 12:30:00,71.37,71.44,71.34,71.34,27200.0,45.0075,45.0516,44.9886,44.9886,27200.0
2008-08-15 12:35:00,71.34,71.81,71.33,71.73,50400.0,44.9886,45.285,44.9823,45.2345,50400.0
2008-08-15 12:40:00,71.78,71.78,71.33,71.46,41600.0,45.266,45.266,44.9823,45.0642,41600.0
2008-08-15 12:45:00,71.54,71.71,71.47,71.58,16900.0,45.1147,45.2219,45.0705,45.1399,16900.0
2008-08-15 12:50:00,71.56,71.88,71.49,71.88,15700.0,45.1273,45.3291,45.0832,45.3291,15700.0
2008-08-15 12:55:00,71.86,71.86,71.52,71.52,10400.0,45.3165,45.3165,45.1021,45.1021,10400.0
2008-08-15 13:00:00,71.52,71.69,71.52,71.55,22300.0,45.1021,45.2093,45.1021,45.121,22300.0
2008-08-15 13:05:00,71.57,71.7,71.45,71.48,27800.0,45.1336,45.2156,45.0579,45.0769,27800.0
2008-08-15 13:10:00,71.45,71.45,71.25,71.3,38700.0,45.0579,45.0579,44.9318,44.9633,38700.0
2008-08-15 13:15:00,71.32,71.36,71.17,71.28,25300.0,44.976,45.0012,44.8814,44.9507,25300.0
2008-08-15 13:20:00,71.3,71.44,71.22,71.26,13600.0,44.9633,45.0516,44.9129,44.9381,13600.0
2008-08-15 13:25:00,71.27,71.48,71.25,71.31,34500.0,44.9444,45.0769,44.9318,44.9696,34500.0
2008-08-15 13:30:00,71.33,71.59,71.28,71.51,45700.0,44.9823,45.1462,44.9507,45.0958,45700.0
2008-08-15 13:35:00,71.5,71.59,71.41,71.43,59700.0,45.0895,45.1462,45.0327,45.0453,59700.0
2008-08-15 13:40:00,71.43,71.46,71.28,71.46,28400.0,45.0453,45.0642,44.9507,45.0642,28400.0
2008-08-15 13:45:00,71.42,71.58,71.35,71.58,16500.0,45.039,45.1399,44.9949,45.1399,16500.0
2008-08-15 13:50:00,71.58,71.59,71.27,71.34,35200.0,45.1399,45.1462,44.9444,44.9886,35200.0
2008-08-15 13:55:00,71.35,71.46,71.29,71.38,19600.0,44.9949,45.0642,44.957,45.0138,19600.0
2008-08-15 14:00:00,71.37,71.42,71.17,71.2,32700.0,45.0075,45.039,44.8814,44.9003,32700.0
2008-08-15 14:05:00,71.2,71.24,70.84,70.91,52800.0,44.9003,44.9255,44.6733,44.7174,52800.0
2008-08-15 14:10:00,70.91,70.98,70.82,70.83,26500.0,44.7174,44.7615,44.6606,44.6669,26500.0
2008-08-15 14:15:00,70.84,71.01,70.81,70.94,33000.0,44.6733,44.7805,44.6543,44.7363,33000.0
2008-08-15 14:20:00,70.96,71.14,70.93,71.04,38500.0,44.7489,44.8624,44.73,44.7994,38500.0
2008-08-15 14:25:00,71.04,71.04,70.77,70.89,43700.0,44.7994,44.7994,44.6291,44.7048,43700.0
2008-08-15 14:30:00,70.92,71.05,70.88,71.03,23000.0,44.7237,44.8057,44.6985,44.7931,23000.0
2008-08-15 14:35:00,71.02,71.08,70.9,70.9,19500.0,44.7868,44.8246,44.7111,44.7111,19500.0
2008-08-15 14:40:00,70.88,70.97,70.78,70.96,15700.0,44.6985,44.7552,44.6354,44.7489,15700.0
2008-08-15 14:45:00,70.96,71.01,70.89,70.89,18800.0,44.7489,44.7805,44.7048,44.7048,18800.0
2008-08-15 14:50:00,70.86,71.16,70.81,71.02,37300.0,44.6859,44.8751,44.6543,44.7868,37300.0
2008-08-15 14:55:00,70.98,71.13,70.98,71.1,26400.0,44.7615,44.8561,44.7615,44.8372,26400.0
2008-08-15 15:00:00,71.09,71.4,71.08,71.36,40500.0,44.8309,45.0264,44.8246,45.0012,40500.0
2008-08-15 15:05:00,71.34,71.41,71.21,71.27,24000.0,44.9886,45.0327,44.9066,44.9444,24000.0
2008-08-15 15:10:00,71.3,71.31,71.16,71.16,20200.0,44.9633,44.9696,44.8751,44.8751,20200.0
2008-08-15 15:15:00,71.2,71.32,71.2,71.29,16300.0,44.9003,44.976,44.9003,44.957,16300.0
2008-08-15 15:20:00,71.28,71.4,71.22,71.36,38000.0,44.9507,45.0264,44.9129,45.0012,38000.0
2008-08-15 15:25:00,71.36,71.51,71.27,71.42,32800.0,45.0012,45.0958,44.9444,45.039,32800.0
2008-08-15 15:30:00,71.42,71.48,71.37,71.4,25700.0,45.039,45.0769,45.0075,45.0264,25700.0
2008-08-15 15:35:00,71.41,71.66,71.39,71.59,25200.0,45.0327,45.1904,45.0201,45.1462,25200.0
2008-08-15 15:40:00,71.62,71.78,71.62,71.7,55300.0,45.1651,45.266,45.1651,45.2156,55300.0
2008-08-15 15:45:00,71.7,71.7,71.4,71.55,75200.0,45.2156,45.2156,45.0264,45.121,75200.0
2008-08-15 15:50:00,71.52,71.69,71.52,71.63,54000.0,45.1021,45.2093,45.1021,45.1714,54000.0
2008-08-15 15:55:00,71.63,71.89,71.58,71.83,78800.0,45.1714,45.3354,45.1399,45.2976,78800.0
2008-08-18 09:30:00,71.93,71.93,70.65,70.72,29100.0,45.3606,45.3606,44.5534,44.5976,29100.0
2008-08-18 09:35:00,70.74,71.08,70.09,70.84,179900.0,44.6102,44.8246,44.2003,44.6733,179900.0
2008-08-18 09:40:00,70.84,70.84,70.12,70.16,95800.0,44.6733,44.6733,44.2192,44.2444,95800.0
2008-08-18 09:45:00,70.19,70.35,69.95,70.2,96700.0,44.2633,44.3642,44.112,44.2697,96700.0
2008-08-18 09:50:00,70.22,70.58,70.11,70.57,64400.0,44.2823,44.5093,44.2129,44.503,64400.0
2008-08-18 09:55:00,70.46,70.58,70.14,70.41,53800.0,44.4336,44.5093,44.2318,44.4021,53800.0
2008-08-18 10:00:00,70.38,70.49,70.05,70.17,67100.0,44.3832,44.4525,44.1751,44.2507,67100.0
2008-08-18 10:05:00,70.17,70.45,70.04,70.28,63900.0,44.2507,44.4273,44.1688,44.3201,63900.0
2008-08-18 10:10:00,70.27,70.4,70.05,70.21,56800.0,44.3138,44.3958,44.1751,44.276,56800.0
2008-08-18 10:15:00,70.22,70.3,69.88,69.9,61600.0,44.2823,44.3327,44.0679,44.0805,61600.0
2008-08-18 10:20:00,69.9,70.16,69.85,69.98,29500.0,44.0805,44.2444,44.0489,44.1309,29500.0
2008-08-18 10:25:00,70.03,70.33,70.01,70.11,37600.0,44.1625,44.3516,44.1498,44.2129,37600.0
2008-08-18 10:30:00,70.11,70.39,69.98,70.24,42000.0,44.2129,44.3895,44.1309,44.2949,42000.0
2008-08-18 10:35:00,70.28,70.54,70.2,70.47,44700.0,44.3201,44.4841,44.2697,44.4399,44700.0
2008-08-18 10:40:00,70.43,70.5,70.3,70.46,21100.0,44.4147,44.4588,44.3327,44.4336,21100.0
2008-08-18 10:45:00,70.47,70.51,70.31,70.38,35300.0,44.4399,44.4651,44.339,44.3832,35300.0
2008-08-18 10:50:00,70.41,70.55,70.36,70.45,60600.0,44.4021,44.4904,44.3706,44.4273,60600.0
2008-08-18 10:55:00,70.44,70.74,70.37,70.61,39000.0,44.421,44.6102,44.3769,44.5282,39000.0
2008-08-18 11:00:00,70.65,70.8,70.56,70.6,31400.0,44.5534,44.648,44.4967,44.5219,31400.0
2008-08-18 11:05:00,70.58,70.97,70.57,70.86,34800.0,44.5093,44.7552,44.503,44.6859,34800.0
2008-08-18 11:10:00,70.89,71.08,70.81,71.01,34200.0,44.7048,44.8246,44.6543,44.7805,34200.0
2008-08-18 11:15:00,71.0,71.01,70.76,70.94,27300.0,44.7742,44.7805,44.6228,44.7363,27300.0
2008-08-18 11:20:00,70.95,71.0,70.62,70.9,45600.0,44.7426,44.7742,44.5345,44.7111,45600.0
2008-08-18 11:25:00,70.9,70.9,70.54,70.76,24400.0,44.7111,44.7111,44.4841,44.6228,24400.0
2008-08-18 11:30:00,70.75,70.79,70.53,70.62,15600.0,44.6165,44.6417,44.4778,44.5345,15600.0
2008-08-18 11:35:00,70.62,70.65,70.4,70.61,20600.0,44.5345,44.5534,44.3958,44.5282,20600.0
2008-08-18 11:40:00,70.63,70.64,70.45,70.59,24700.0,44.5408,44.5471,44.4273,44.5156,24700.0
2008-08-18 11:45:00,70.58,70.64,70.4,70.57,15600.0,44.5093,44.5471,44.3958,44.503,15600.0
2008-08-18 11:50:00,70.57,70.76,70.55,70.68,24700.0,44.503,44.6228,44.4904,44.5724,24700.0
2008-08-18 11:55:00,70.66,70.66,70.22,70.24,22800.0,44.5597,44.5597,44.2823,44.2949,22800.0
2008-08-18 12:00:00,70.26,70.26,70.1,70.21,26400.0,44.3075,44.3075,44.2066,44.276,26400.0
2008-08-18 12:05:00,70.17,70.26,70.1,70.17,23900.0,44.2507,44.3075,44.2066,44.2507,23900.0
2008-08-18 12:10:00,70.21,70.34,70.0,70.01,30600.0,44.276,44.3579,44.1435,44.1498,30600.0
2008-08-18 12:15:00,70.01,70.12,69.96,70.06,21000.0,44.1498,44.2192,44.1183,44.1814,21000.0
2008-08-18 12:20:00,70.02,70.24,70.01,70.1,20000.0,44.1561,44.2949,44.1498,44.2066,20000.0
2008-08-18 12:25:00,70.1,70.53,70.09,70.5,31600.0,44.2066,44.4778,44.2003,44.4588,31600.0
2008-08-18 12:30:00,70.5,70.53,70.26,70.36,19500.0,44.4588,44.4778,44.3075,44.3706,19500.0
2008-08-18 12:35:00,70.36,70.42,70.19,70.26,14600.0,44.3706,44.4084,44.2633,44.3075,14600.0
2008-08-18 12:40:00,70.25,70.25,69.95,70.03,28600.0,44.3012,44.3012,44.112,44.1625,28600.0
2008-08-18 12:45:00,70.05,70.1,69.95,70.05,11200.0,44.1751,44.2066,44.112,44.1751,11200.0
2008-08-18 12:50:00,70.01,70.01,69.8,69.81,17100.0,44.1498,44.1498,44.0174,44.0237,17100.0
2008-08-18 12:55:00,69.81,69.95,69.79,69.94,26000.0,44.0237,44.112,44.0111,44.1057,26000.0
2008-08-18 13:00:00,69.96,70.25,69.96,70.14,40800.0,44.1183,44.3012,44.1183,44.2318,40800.0
2008-08-18 13:05:00,70.14,70.15,69.9,69.98,16900.0,44.2318,44.2381,44.0805,44.1309,16900.0
2008-08-18 13:10:00,69.95,69.97,69.72,69.76,22900.0,44.112,44.1246,43.967,43.9922,22900.0
2008-08-18 13:15:00,69.73,69.78,69.61,69.65,29300.0,43.9733,44.0048,43.8976,43.9228,29300.0
2008-08-18 13:20:00,69.69,69.92,69.68,69.89,26900.0,43.948,44.0931,43.9417,44.0742,26900.0
2008-08-18 13:25:00,69.88,69.91,69.81,69.88,35200.0,44.0679,44.0868,44.0237,44.0679,35200.0
2008-08-18 13:30:00,69.86,69.99,69.82,69.87,21200.0,44.0552,44.1372,44.03,44.0616,21200.0
2008-08-18 13:35:00,69.86,69.97,69.86,69.88,29600.0,44.0552,44.1246,44.0552,44.0679,29600.0
2008-08-18 13:40:00,69.91,69.97,69.83,69.94,22900.0,44.0868,44.1246,44.0363,44.1057,22900.0
2008-08-18 13:45:00,69.91,69.99,69.79,69.81,51000.0,44.0868,44.1372,44.0111,44.0237,51000.0
2008-08-18 13:50:00,69.88,69.92,69.79,69.88,41000.0,44.0679,44.0931,44.0111,44.0679,41000.0
2008-08-18 13:55:00,69.88,70.02,69.85,69.85,27800.0,44.0679,44.1561,44.0489,44.0489,27800.0
2008-08-18 14:00:00,69.85,69.97,69.8,69.88,56800.0,44.0489,44.1246,44.0174,44.0679,56800.0
2008-08-18 14:05:00,69.89,69.94,69.8,69.83,28500.0,44.0742,44.1057,44.0174,44.0363,28500.0
2008-08-18 14:10:00,69.82,69.93,69.81,69.9,27300.0,44.03,44.0994,44.0237,44.0805,27300.0
2008-08-18 14:15:00,69.9,69.9,69.71,69.73,22000.0,44.0805,44.0805,43.9607,43.9733,22000.0
2008-08-18 14:20:00,69.7,69.73,69.61,69.61,27000.0,43.9543,43.9733,43.8976,43.8976,27000.0
2008-08-18 14:25:00,69.61,69.7,69.56,69.65,32800.0,43.8976,43.9543,43.8661,43.9228,32800.0
2008-08-18 14:30:00,69.64,69.66,69.43,69.53,28000.0,43.9165,43.9291,43.7841,43.8471,28000.0
2008-08-18 14:35:00,69.53,69.7,69.53,69.64,16200.0,43.8471,43.9543,43.8471,43.9165,16200.0
2008-08-18 14:40:00,69.65,69.7,69.6,69.7,14200.0,43.9228,43.9543,43.8913,43.9543,14200.0
2008-08-18 14:45:00,69.71,69.97,69.7,69.91,24400.0,43.9607,44.1246,43.9543,44.0868,24400.0
2008-08-18 14:50:00,69.91,69.97,69.83,69.9,19700.0,44.0868,44.1246,44.0363,44.0805,19700.0
2008-08-18 14:55:00,69.9,70.07,69.84,70.04,15500.0,44.0805,44.1877,44.0426,44.1688,15500.0
2008-08-18 15:00:00,70.03,70.05,69.6,69.62,35000.0,44.1625,44.1751,43.8913,43.9039,35000.0
2008-08-18 15:05:00,69.61,69.73,69.61,69.7,49300.0,43.8976,43.9733,43.8976,43.9543,49300.0
2008-08-18 15:10:00,69.73,69.92,69.63,69.92,13400.0,43.9733,44.0931,43.9102,44.0931,13400.0
2008-08-18 15:15:00,69.92,69.97,69.7,69.92,38900.0,44.0931,44.1246,43.9543,44.0931,38900.0
2008-08-18 15:20:00,69.92,70.12,69.73,69.98,43400.0,44.0931,44.2192,43.9733,44.1309,43400.0
2008-08-18 15:25:00,69.96,70.25,69.96,70.02,57700.0,44.1183,44.3012,44.1183,44.1561,57700.0
2008-08-18 15:30:00,70.04,70.17,70.02,70.1,40100.0,44.1688,44.2507,44.1561,44.2066,40100.0
2008-08-18 15:35:00,70.1,70.43,69.93,70.02,74200.0,44.2066,44.4147,44.0994,44.1561,74200.0
2008-08-18 15:40:00,70.01,70.05,69.79,69.84,85800.0,44.1498,44.1751,44.0111,44.0426,85800.0
2008-08-18 15:45:00,69.83,69.91,69.64,69.8,84500.0,44.0363,44.0868,43.9165,44.0174,84500.0
2008-08-18 15:50:00,69.78,70.12,69.75,69.97,88300.0,44.0048,44.2192,43.9859,44.1246,88300.0
2008-08-18 15:55:00,69.97,70.07,69.93,70.0,77000.0,44.1246,44.1877,44.0994,44.1435,77000.0
2008-08-19 09:30:00,68.61,69.49,68.61,69.29,82100.0,43.267,43.8219,43.267,43.6958,82100.0
2008-08-19 09:35:00,69.15,69.81,69.15,69.52,66600.0,43.6075,44.0237,43.6075,43.8408,66600.0
2008-08-19 09:40:00,69.53,69.62,69.01,69.44,74800.0,43.8471,43.9039,43.5192,43.7904,74800.0
2008-08-19 09:45:00,69.48,69.56,68.42,68.51,93200.0,43.8156,43.8661,43.1471,43.2039,93200.0
2008-08-19 09:50:00,68.51,68.75,68.27,68.71,125800.0,43.2039,43.3553,43.0526,43.33,125800.0
2008-08-19 09:55:00,68.7,69.17,68.63,69.03,72700.0,43.3237,43.6201,43.2796,43.5318,72700.0
2008-08-19 10:00:00,69.05,69.13,68.7,68.85,73000.0,43.5444,43.5949,43.3237,43.4183,73000.0
2008-08-19 10:05:00,68.86,69.0,68.68,68.68,47400.0,43.4246,43.5129,43.3111,43.3111,47400.0
2008-08-19 10:10:00,68.69,68.85,68.5,68.52,40400.0,43.3174,43.4183,43.1976,43.2102,40400.0
2008-08-19 10:15:00,68.5,68.61,68.09,68.2,84500.0,43.1976,43.267,42.939,43.0084,84500.0
2008-08-19 10:20:00,68.26,68.34,67.87,67.97,75000.0,43.0462,43.0967,42.8003,42.8634,75000.0
2008-08-19 10:25:00,67.95,68.19,67.83,68.07,61200.0,42.8508,43.0021,42.7751,42.9264,61200.0
2008-08-19 10:30:00,68.03,68.44,67.98,68.26,34400.0,42.9012,43.1598,42.8697,43.0462,34400.0
2008-08-19 10:35:00,68.26,68.47,68.17,68.39,21200.0,43.0462,43.1787,42.9895,43.1282,21200.0
2008-08-19 10:40:00,68.43,68.69,68.34,68.34,72500.0,43.1535,43.3174,43.0967,43.0967,72500.0
2008-08-19 10:45:00,68.35,68.59,68.32,68.56,35500.0,43.103,43.2544,43.0841,43.2354,35500.0
2008-08-19 10:50:00,68.51,68.69,68.36,68.41,53700.0,43.2039,43.3174,43.1093,43.1408,53700.0
2008-08-19 10:55:00,68.44,68.63,68.39,68.56,51300.0,43.1598,43.2796,43.1282,43.2354,51300.0
2008-08-19 11:00:00,68.58,68.58,68.36,68.36,20000.0,43.248,43.248,43.1093,43.1093,20000.0
2008-08-19 11:05:00,68.33,68.4,68.0,68.08,30800.0,43.0904,43.1345,42.8823,42.9327,30800.0
2008-08-19 11:10:00,68.06,68.22,67.94,67.98,34800.0,42.9201,43.021,42.8445,42.8697,34800.0
2008-08-19 11:15:00,68.02,68.16,67.88,67.91,26900.0,42.8949,42.9832,42.8066,42.8255,26900.0
2008-08-19 11:20:00,67.91,68.06,67.82,67.96,35400.0,42.8255,42.9201,42.7688,42.8571,35400.0
2008-08-19 11:25:00,67.98,68.22,67.95,68.02,28400.0,42.8697,43.021,42.8508,42.8949,28400.0
2008-08-19 11:30:00,68.04,68.17,67.91,68.13,23900.0,42.9075,42.9895,42.8255,42.9643,23900.0
2008-08-19 11:35:00,68.08,68.08,67.82,67.87,16700.0,42.9327,42.9327,42.7688,42.8003,16700.0
2008-08-19 11:40:00,67.93,68.08,67.9,68.02,11300.0,42.8381,42.9327,42.8192,42.8949,11300.0
2008-08-19 11:45:00,68.01,68.07,67.84,68.07,11300.0,42.8886,42.9264,42.7814,42.9264,11300.0
2008-08-19 11:50:00,68.08,68.18,67.98,67.98,30700.0,42.9327,42.9958,42.8697,42.8697,30700.0
2008-08-19 11:55:00,67.99,68.13,67.94,68.01,32000.0,42.876,42.9643,42.8445,42.8886,32000.0
2008-08-19 12:00:00,67.98,68.19,67.96,67.99,34800.0,42.8697,43.0021,42.8571,42.876,34800.0
2008-08-19 12:05:00,68.01,68.1,67.91,68.0,27400.0,42.8886,42.9453,42.8255,42.8823,27400.0
2008-08-19 12:10:00,67.97,68.1,67.83,68.01,48700.0,42.8634,42.9453,42.7751,42.8886,48700.0
2008-08-19 12:15:00,68.0,68.36,67.97,68.36,55800.0,42.8823,43.1093,42.8634,43.1093,55800.0
2008-08-19 12:20:00,68.37,68.61,68.29,68.61,41200.0,43.1156,43.267,43.0652,43.267,41200.0
2008-08-19 12:25:00,68.59,68.72,68.5,68.51,37900.0,43.2544,43.3363,43.1976,43.2039,37900.0
2008-08-19 12:30:00,68.53,68.64,68.31,68.56,37600.0,43.2165,43.2859,43.0778,43.2354,37600.0
2008-08-19 12:35:00,68.53,68.91,68.53,68.78,34700.0,43.2165,43.4562,43.2165,43.3742,34700.0
2008-08-19 12:40:00,68.79,68.94,68.66,68.76,33900.0,43.3805,43.4751,43.2985,43.3616,33900.0
2008-08-19 12:45:00,68.76,68.97,68.65,68.85,18600.0,43.3616,43.494,43.2922,43.4183,18600.0
2008-08-19 12:50:00,68.83,68.93,68.81,68.86,18800.0,43.4057,43.4688,43.3931,43.4246,18800.0
2008-08-19 12:55:00,68.89,69.03,68.81,68.83,32800.0,43.4435,43.5318,43.3931,43.4057,32800.0
2008-08-19 13:00:00,68.85,68.91,68.81,68.82,29000.0,43.4183,43.4562,43.3931,43.3994,29000.0
2008-08-19 13:05:00,68.8,68.96,68.76,68.83,26700.0,43.3868,43.4877,43.3616,43.4057,26700.0
2008-08-19 13:10:00,68.85,69.1,68.85,69.0,30600.0,43.4183,43.576,43.4183,43.5129,30600.0
2008-08-19 13:15:00,69.0,69.03,68.88,68.92,27600.0,43.5129,43.5318,43.4372,43.4625,27600.0
2008-08-19 13:20:00,68.92,69.16,68.92,68.95,33000.0,43.4625,43.6138,43.4625,43.4814,33000.0
2008-08-19 13:25:00,68.95,69.12,68.94,68.98,18200.0,43.4814,43.5886,43.4751,43.5003,18200.0
2008-08-19 13:30:00,68.98,69.32,68.98,69.28,44600.0,43.5003,43.7147,43.5003,43.6895,44600.0
2008-08-19 13:35:00,69.28,69.31,69.16,69.27,13700.0,43.6895,43.7084,43.6138,43.6832,13700.0
2008-08-19 13:40:00,69.26,69.54,69.25,69.35,49000.0,43.6769,43.8534,43.6706,43.7336,49000.0
2008-08-19 13:45:00,69.35,69.36,69.14,69.31,18100.0,43.7336,43.7399,43.6012,43.7084,18100.0
2008-08-19 13:50:00,69.29,69.33,69.13,69.32,29600.0,43.6958,43.721,43.5949,43.7147,29600.0
2008-08-19 13:55:00,69.32,69.32,68.97,68.99,34900.0,43.7147,43.7147,43.494,43.5066,34900.0
2008-08-19 14:00:00,69.05,69.17,68.96,68.96,43500.0,43.5444,43.6201,43.4877,43.4877,43500.0
2008-08-19 14:05:00,68.95,69.05,68.74,69.01,37500.0,43.4814,43.5444,43.3489,43.5192,37500.0
2008-08-19 14:10:00,68.97,69.01,68.76,68.92,21700.0,43.494,43.5192,43.3616,43.4625,21700.0
2008-08-19 14:15:00,68.89,68.92,68.63,68.7,18400.0,43.4435,43.4625,43.2796,43.3237,18400.0
2008-08-19 14:20:00,68.71,68.87,68.52,68.55,22800.0,43.33,43.4309,43.2102,43.2291,22800.0
2008-08-19 14:25:00,68.59,68.69,68.52,68.58,28700.0,43.2544,43.3174,43.2102,43.248,28700.0
2008-08-19 14:30:00,68.58,68.66,68.48,68.63,17500.0,43.248,43.2985,43.185,43.2796,17500.0
2008-08-19 14:35:00,68.61,68.67,68.45,68.48,16500.0,43.267,43.3048,43.1661,43.185,16500.0
2008-08-19 14:40:00,68.46,68.49,68.29,68.4,30800.0,43.1724,43.1913,43.0652,43.1345,30800.0
2008-08-19 14:45:00,68.4,68.55,68.35,68.41,18100.0,43.1345,43.2291,43.103,43.1408,18100.0
2008-08-19 14:50:00,68.42,68.81,68.42,68.7,22000.0,43.1471,43.3931,43.1471,43.3237,22000.0
2008-08-19 14:55:00,68.7,68.71,68.53,68.69,15000.0,43.3237,43.33,43.2165,43.3174,15000.0
2008-08-19 15:00:00,68.7,68.7,68.36,68.43,48300.0,43.3237,43.3237,43.1093,43.1535,48300.0
2008-08-19 15:05:00,68.41,68.51,68.22,68.31,46600.0,43.1408,43.2039,43.021,43.0778,46600.0
2008-08-19 15:10:00,68.32,68.5,68.27,68.43,65200.0,43.0841,43.1976,43.0526,43.1535,65200.0
2008-08-19 15:15:00,68.43,68.46,68.3,68.44,30500.0,43.1535,43.1724,43.0715,43.1598,30500.0
2008-08-19 15:20:00,68.43,68.83,68.3,68.67,58100.0,43.1535,43.4057,43.0715,43.3048,58100.0
2008-08-19 15:25:00,68.65,68.79,68.6,68.7,58200.0,43.2922,43.3805,43.2607,43.3237,58200.0
2008-08-19 15:30:00,68.7,68.78,68.61,68.7,43500.0,43.3237,43.3742,43.267,43.3237,43500.0
2008-08-19 15:35:00,68.68,68.68,68.36,68.48,49300.0,43.3111,43.3111,43.1093,43.185,49300.0
2008-08-19 15:40:00,68.41,68.67,68.24,68.64,100200.0,43.1408,43.3048,43.0336,43.2859,100200.0
2008-08-19 15:45:00,68.63,68.87,68.59,68.83,72600.0,43.2796,43.4309,43.2544,43.4057,72600.0
2008-08-19 15:50:00,68.81,68.86,68.66,68.86,100400.0,43.3931,43.4246,43.2985,43.4246,100400.0
2008-08-19 15:55:00,68.86,68.98,68.74,68.83,102800.0,43.4246,43.5003,43.3489,43.4057,102800.0
2008-08-20 09:30:00,68.92,69.03,68.15,68.4,73600.0,43.4625,43.5318,42.9769,43.1345,73600.0
2008-08-20 09:35:00,68.45,68.66,68.17,68.28,60600.0,43.1661,43.2985,42.9895,43.0589,60600.0
2008-08-20 09:40:00,68.33,68.48,68.16,68.38,64900.0,43.0904,43.185,42.9832,43.1219,64900.0
2008-08-20 09:45:00,68.33,68.36,67.58,67.65,76000.0,43.0904,43.1093,42.6174,42.6616,76000.0
2008-08-20 09:50:00,67.67,68.06,67.57,67.84,85500.0,42.6742,42.9201,42.6111,42.7814,85500.0
2008-08-20 09:55:00,67.87,68.08,67.73,68.0,61800.0,42.8003,42.9327,42.712,42.8823,61800.0
2008-08-20 10:00:00,67.91,67.96,67.65,67.86,80200.0,42.8255,42.8571,42.6616,42.794,80200.0
2008-08-20 10:05:00,67.85,67.87,67.36,67.58,108900.0,42.7877,42.8003,42.4787,42.6174,108900.0
2008-08-20 10:10:00,67.57,68.22,67.57,68.22,102400.0,42.6111,43.021,42.6111,43.021,102400.0
2008-08-20 10:15:00,68.22,68.53,68.15,68.28,98600.0,43.021,43.2165,42.9769,43.0589,98600.0
2008-08-20 10:20:00,68.28,68.94,68.25,68.92,104500.0,43.0589,43.4751,43.0399,43.4625,104500.0
2008-08-20 10:25:00,68.87,68.89,68.4,68.4,70600.0,43.4309,43.4435,43.1345,43.1345,70600.0
2008-08-20 10:30:00,68.43,68.55,68.07,68.33,59800.0,43.1535,43.2291,42.9264,43.0904,59800.0
2008-08-20 10:35:00,68.38,68.82,68.2,68.57,70600.0,43.1219,43.3994,43.0084,43.2417,70600.0
2008-08-20 10:40:00,68.55,68.81,68.33,68.81,46400.0,43.2291,43.3931,43.0904,43.3931,46400.0
2008-08-20 10:45:00,68.8,69.34,68.67,69.13,93300.0,43.3868,43.7273,43.3048,43.5949,93300.0
2008-08-20 10:50:00,69.13,69.77,68.98,69.65,64700.0,43.5949,43.9985,43.5003,43.9228,64700.0
2008-08-20 10:55:00,69.65,69.78,69.31,69.73,44900.0,43.9228,44.0048,43.7084,43.9733,44900.0
2008-08-20 11:00:00,69.77,69.77,69.04,69.04,32100.0,43.9985,43.9985,43.5381,43.5381,32100.0
2008-08-20 11:05:00,69.03,69.18,68.97,69.09,34200.0,43.5318,43.6264,43.494,43.5697,34200.0
2008-08-20 11:10:00,69.08,69.74,69.08,69.41,50100.0,43.5634,43.9796,43.5634,43.7715,50100.0
2008-08-20 11:15:00,69.42,69.5,69.03,69.09,38300.0,43.7778,43.8282,43.5318,43.5697,38300.0
2008-08-20 11:20:00,69.13,69.25,68.99,69.25,28600.0,43.5949,43.6706,43.5066,43.6706,28600.0
2008-08-20 11:25:00,69.31,69.43,69.16,69.36,35700.0,43.7084,43.7841,43.6138,43.7399,35700.0
2008-08-20 11:30:00,69.31,69.36,69.02,69.03,27600.0,43.7084,43.7399,43.5255,43.5318,27600.0
2008-08-20 11:35:00,69.01,69.01,68.71,68.82,28300.0,43.5192,43.5192,43.33,43.3994,28300.0
2008-08-20 11:40:00,68.82,68.96,68.72,68.93,29200.0,43.3994,43.4877,43.3363,43.4688,29200.0
2008-08-20 11:45:00,68.94,69.1,68.81,68.9,38400.0,43.4751,43.576,43.3931,43.4498,38400.0
2008-08-20 11:50:00,68.88,69.18,68.88,69.08,23400.0,43.4372,43.6264,43.4372,43.5634,23400.0
2008-08-20 11:55:00,69.04,69.11,68.95,69.03,18200.0,43.5381,43.5823,43.4814,43.5318,18200.0
2008-08-20 12:00:00,69.03,69.22,68.69,68.73,29600.0,43.5318,43.6516,43.3174,43.3426,29600.0
2008-08-20 12:05:00,68.75,68.88,68.59,68.73,26500.0,43.3553,43.4372,43.2544,43.3426,26500.0
2008-08-20 12:10:00,68.73,68.73,68.44,68.58,49500.0,43.3426,43.3426,43.1598,43.248,49500.0
2008-08-20 12:15:00,68.58,68.68,68.39,68.44,25700.0,43.248,43.3111,43.1282,43.1598,25700.0
2008-08-20 12:20:00,68.44,68.6,68.26,68.53,28600.0,43.1598,43.2607,43.0462,43.2165,28600.0
2008-08-20 12:25:00,68.53,68.53,68.29,68.39,21000.0,43.2165,43.2165,43.0652,43.1282,21000.0
2008-08-20 12:30:00,68.4,68.5,68.32,68.44,20100.0,43.1345,43.1976,43.0841,43.1598,20100.0
2008-08-20 12:35:00,68.44,68.53,68.25,68.28,22700.0,43.1598,43.2165,43.0399,43.0589,22700.0
2008-08-20 12:40:00,68.27,68.55,68.26,68.29,27600.0,43.0526,43.2291,43.0462,43.0652,27600.0
2008-08-20 12:45:00,68.28,68.35,68.11,68.13,21500.0,43.0589,43.103,42.9517,42.9643,21500.0
2008-08-20 12:50:00,68.11,68.34,68.06,68.32,23400.0,42.9517,43.0967,42.9201,43.0841,23400.0
2008-08-20 12:55:00,68.28,68.48,68.26,68.46,28500.0,43.0589,43.185,43.0462,43.1724,28500.0
2008-08-20 13:00:00,68.47,68.47,68.26,68.26,18900.0,43.1787,43.1787,43.0462,43.0462,18900.0
2008-08-20 13:05:00,68.32,68.73,68.32,68.67,32800.0,43.0841,43.3426,43.0841,43.3048,32800.0
2008-08-20 13:10:00,68.67,68.68,68.48,68.53,33700.0,43.3048,43.3111,43.185,43.2165,33700.0
2008-08-20 13:15:00,68.52,68.59,68.4,68.52,29300.0,43.2102,43.2544,43.1345,43.2102,29300.0
2008-08-20 13:20:00,68.53,68.73,68.47,68.53,32900.0,43.2165,43.3426,43.1787,43.2165,32900.0
2008-08-20 13:25:00,68.56,68.79,68.56,68.71,33400.0,43.2354,43.3805,43.2354,43.33,33400.0
2008-08-20 13:30:00,68.76,68.87,68.67,68.84,22500.0,43.3616,43.4309,43.3048,43.412,22500.0
2008-08-20 13:35:00,68.86,68.91,68.83,68.89,30000.0,43.4246,43.4562,43.4057,43.4435,30000.0
2008-08-20 13:40:00,68.86,68.92,68.8,68.85,18500.0,43.4246,43.4625,43.3868,43.4183,18500.0
2008-08-20 13:45:00,68.88,69.13,68.83,69.1,44000.0,43.4372,43.5949,43.4057,43.576,44000.0
2008-08-20 13:50:00,69.1,69.15,69.01,69.05,63700.0,43.576,43.6075,43.5192,43.5444,63700.0
2008-08-20 13:55:00,69.07,69.07,68.73,68.85,29800.0,43.5571,43.5571,43.3426,43.4183,29800.0
2008-08-20 14:00:00,68.9,68.9,68.47,68.6,39600.0,43.4498,43.4498,43.1787,43.2607,39600.0
2008-08-20 14:05:00,68.55,68.66,68.4,68.44,28000.0,43.2291,43.2985,43.1345,43.1598,28000.0
2008-08-20 14:10:00,68.4,68.47,68.18,68.31,23400.0,43.1345,43.1787,42.9958,43.0778,23400.0
2008-08-20 14:15:00,68.31,68.48,68.01,68.09,67400.0,43.0778,43.185,42.8886,42.939,67400.0
2008-08-20 14:20:00,68.05,68.37,67.93,68.33,80100.0,42.9138,43.1156,42.8381,43.0904,80100.0
2008-08-20 14:25:00,68.32,68.51,68.19,68.29,56400.0,43.0841,43.2039,43.0021,43.0652,56400.0
2008-08-20 14:30:00,68.28,68.28,67.99,68.03,55000.0,43.0589,43.0589,42.876,42.9012,55000.0
2008-08-20 14:35:00,68.05,68.28,68.01,68.28,31000.0,42.9138,43.0589,42.8886,43.0589,31000.0
2008-08-20 14:40:00,68.24,68.79,68.17,68.75,47200.0,43.0336,43.3805,42.9895,43.3553,47200.0
2008-08-20 14:45:00,68.75,68.89,68.49,68.53,43400.0,43.3553,43.4435,43.1913,43.2165,43400.0
2008-08-20 14:50:00,68.55,68.76,68.47,68.72,26200.0,43.2291,43.3616,43.1787,43.3363,26200.0
2008-08-20 14:55:00,68.72,68.97,68.71,68.93,29100.0,43.3363,43.494,43.33,43.4688,29100.0
2008-08-20 15:00:00,68.89,69.4,68.73,69.35,67400.0,43.4435,43.7652,43.3426,43.7336,67400.0
2008-08-20 15:05:00,69.35,69.49,69.31,69.43,147200.0,43.7336,43.8219,43.7084,43.7841,147200.0
2008-08-20 15:10:00,69.43,69.43,69.19,69.27,51600.0,43.7841,43.7841,43.6327,43.6832,51600.0
2008-08-20 15:15:00,69.27,69.34,69.18,69.3,70900.0,43.6832,43.7273,43.6264,43.7021,70900.0
2008-08-20 15:20:00,69.3,69.32,69.1,69.11,65700.0,43.7021,43.7147,43.576,43.5823,65700.0
2008-08-20 15:25:00,69.09,69.27,69.04,69.07,43400.0,43.5697,43.6832,43.5381,43.5571,43400.0
2008-08-20 15:30:00,69.04,69.15,68.76,68.83,57700.0,43.5381,43.6075,43.3616,43.4057,57700.0
2008-08-20 15:35:00,68.86,69.29,68.86,69.13,62400.0,43.4246,43.6958,43.4246,43.5949,62400.0
2008-08-20 15:40:00,69.11,69.94,69.11,69.75,92900.0,43.5823,44.1057,43.5823,43.9859,92900.0
2008-08-20 15:45:00,69.77,69.92,69.51,69.89,73900.0,43.9985,44.0931,43.8345,44.0742,73900.0
2008-08-20 15:50:00,69.87,69.89,69.62,69.68,87500.0,44.0616,44.0742,43.9039,43.9417,87500.0
2008-08-20 15:55:00,69.68,70.26,69.68,69.95,225300.0,43.9417,44.3075,43.9417,44.112,225300.0
2008-08-21 09:30:00,68.94,68.94,68.11,68.51,21100.0,43.4751,43.4751,42.9517,43.2039,21100.0
2008-08-21 09:35:00,68.42,69.19,68.31,68.96,120800.0,43.1471,43.6327,43.0778,43.4877,120800.0
2008-08-21 09:40:00,68.99,69.32,68.67,69.26,84700.0,43.5066,43.7147,43.3048,43.6769,84700.0
2008-08-21 09:45:00,69.26,69.52,68.96,69.14,63200.0,43.6769,43.8408,43.4877,43.6012,63200.0
2008-08-21 09:50:00,69.11,69.22,68.78,69.2,39000.0,43.5823,43.6516,43.3742,43.639,39000.0
2008-08-21 09:55:00,69.21,69.54,69.12,69.34,41000.0,43.6453,43.8534,43.5886,43.7273,41000.0
2008-08-21 10:00:00,69.37,69.69,69.2,69.25,62400.0,43.7462,43.948,43.639,43.6706,62400.0
2008-08-21 10:05:00,69.28,69.58,69.21,69.33,32800.0,43.6895,43.8787,43.6453,43.721,32800.0
2008-08-21 10:10:00,69.38,69.51,69.22,69.24,22600.0,43.7525,43.8345,43.6516,43.6643,22600.0
2008-08-21 10:15:00,69.28,69.54,69.2,69.5,35800.0,43.6895,43.8534,43.639,43.8282,35800.0
2008-08-21 10:20:00,69.5,69.78,69.42,69.57,33100.0,43.8282,44.0048,43.7778,43.8724,33100.0
2008-08-21 10:25:00,69.59,69.65,69.29,69.48,46600.0,43.885,43.9228,43.6958,43.8156,46600.0
2008-08-21 10:30:00,69.48,69.52,69.21,69.42,23700.0,43.8156,43.8408,43.6453,43.7778,23700.0
2008-08-21 10:35:00,69.39,69.54,69.2,69.27,43300.0,43.7589,43.8534,43.639,43.6832,43300.0
2008-08-21 10:40:00,69.26,69.38,68.9,68.98,36400.0,43.6769,43.7525,43.4498,43.5003,36400.0
2008-08-21 10:45:00,68.96,69.06,68.89,68.96,15800.0,43.4877,43.5507,43.4435,43.4877,15800.0
2008-08-21 10:50:00,68.97,69.14,68.88,69.07,40100.0,43.494,43.6012,43.4372,43.5571,40100.0
2008-08-21 10:55:00,69.07,69.43,69.03,69.31,29700.0,43.5571,43.7841,43.5318,43.7084,29700.0
2008-08-21 11:00:00,69.38,69.38,69.02,69.15,14200.0,43.7525,43.7525,43.5255,43.6075,14200.0
2008-08-21 11:05:00,69.16,69.16,68.87,68.94,22000.0,43.6138,43.6138,43.4309,43.4751,22000.0
2008-08-21 11:10:00,68.95,69.13,68.86,68.92,26800.0,43.4814,43.5949,43.4246,43.4625,26800.0
2008-08-21 11:15:00,68.91,68.92,68.69,68.85,25600.0,43.4562,43.4625,43.3174,43.4183,25600.0
2008-08-21 11:20:00,68.83,69.16,68.83,69.04,23300.0,43.4057,43.6138,43.4057,43.5381,23300.0
2008-08-21 11:25:00,69.07,69.33,69.07,69.29,28100.0,43.5571,43.721,43.5571,43.6958,28100.0
2008-08-21 11:30:00,69.31,69.32,68.92,69.11,14700.0,43.7084,43.7147,43.4625,43.5823,14700.0
2008-08-21 11:35:00,69.11,69.27,69.05,69.14,21900.0,43.5823,43.6832,43.5444,43.6012,21900.0
2008-08-21 11:40:00,69.16,69.41,69.13,69.33,47800.0,43.6138,43.7715,43.5949,43.721,47800.0
2008-08-21 11:45:00,69.34,69.56,69.23,69.31,42300.0,43.7273,43.8661,43.658,43.7084,42300.0
2008-08-21 11:50:00,69.3,69.41,69.14,69.4,14000.0,43.7021,43.7715,43.6012,43.7652,14000.0
2008-08-21 11:55:00,69.36,69.43,69.23,69.36,19500.0,43.7399,43.7841,43.658,43.7399,19500.0
2008-08-21 12:00:00,69.41,69.61,69.39,69.44,18300.0,43.7715,43.8976,43.7589,43.7904,18300.0
2008-08-21 12:05:00,69.48,69.49,69.32,69.35,7100.0,43.8156,43.8219,43.7147,43.7336,7100.0
2008-08-21 12:10:00,69.4,69.41,69.2,69.26,28500.0,43.7652,43.7715,43.639,43.6769,28500.0
2008-08-21 12:15:00,69.29,69.48,69.25,69.42,11300.0,43.6958,43.8156,43.6706,43.7778,11300.0
2008-08-21 12:20:00,69.41,69.44,69.08,69.09,15900.0,43.7715,43.7904,43.5634,43.5697,15900.0
2008-08-21 12:25:00,69.12,69.18,68.86,68.96,49600.0,43.5886,43.6264,43.4246,43.4877,49600.0
2008-08-21 12:30:00,68.98,69.19,68.95,69.19,10900.0,43.5003,43.6327,43.4814,43.6327,10900.0
2008-08-21 12:35:00,69.21,69.26,69.09,69.15,12700.0,43.6453,43.6769,43.5697,43.6075,12700.0
2008-08-21 12:40:00,69.12,69.16,68.99,69.05,12200.0,43.5886,43.6138,43.5066,43.5444,12200.0
2008-08-21 12:45:00,69.0,69.23,69.0,69.23,13200.0,43.5129,43.658,43.5129,43.658,13200.0
2008-08-21 12:50:00,69.23,69.36,69.21,69.28,15100.0,43.658,43.7399,43.6453,43.6895,15100.0
2008-08-21 12:55:00,69.3,69.35,69.29,69.33,4300.0,43.7021,43.7336,43.6958,43.721,4300.0
2008-08-21 13:00:00,69.32,69.53,69.28,69.47,24900.0,43.7147,43.8471,43.6895,43.8093,24900.0
2008-08-21 13:05:00,69.47,69.72,69.35,69.72,18100.0,43.8093,43.967,43.7336,43.967,18100.0
2008-08-21 13:10:00,69.72,69.84,69.55,69.79,17300.0,43.967,44.0426,43.8598,44.0111,17300.0
2008-08-21 13:15:00,69.81,69.93,69.61,69.7,34000.0,44.0237,44.0994,43.8976,43.9543,34000.0
2008-08-21 13:20:00,69.73,69.96,69.71,69.87,44100.0,43.9733,44.1183,43.9607,44.0616,44100.0
2008-08-21 13:25:00,69.85,69.88,69.67,69.88,54400.0,44.0489,44.0679,43.9354,44.0679,54400.0
2008-08-21 13:30:00,69.88,69.89,69.61,69.77,100100.0,44.0679,44.0742,43.8976,43.9985,100100.0
2008-08-21 13:35:00,69.78,70.13,69.77,70.11,53000.0,44.0048,44.2255,43.9985,44.2129,53000.0
2008-08-21 13:40:00,70.11,70.2,70.0,70.07,67900.0,44.2129,44.2697,44.1435,44.1877,67900.0
2008-08-21 13:45:00,70.11,70.21,70.04,70.2,43400.0,44.2129,44.276,44.1688,44.2697,43400.0
2008-08-21 13:50:00,70.21,70.22,69.88,69.99,49800.0,44.276,44.2823,44.0679,44.1372,49800.0
2008-08-21 13:55:00,69.96,70.15,69.84,70.03,30800.0,44.1183,44.2381,44.0426,44.1625,30800.0
2008-08-21 14:00:00,70.01,70.08,69.88,70.07,28400.0,44.1498,44.194,44.0679,44.1877,28400.0
2008-08-21 14:05:00,70.06,70.09,69.93,69.99,33400.0,44.1814,44.2003,44.0994,44.1372,33400.0
2008-08-21 14:10:00,69.94,70.2,69.94,70.18,38500.0,44.1057,44.2697,44.1057,44.257,38500.0
2008-08-21 14:15:00,70.14,70.26,70.03,70.06,33200.0,44.2318,44.3075,44.1625,44.1814,33200.0
2008-08-21 14:20:00,70.06,70.14,69.99,70.1,25300.0,44.1814,44.2318,44.1372,44.2066,25300.0
2008-08-21 14:25:00,70.1,70.26,70.02,70.1,24000.0,44.2066,44.3075,44.1561,44.2066,24000.0
2008-08-21 14:30:00,70.09,70.41,70.09,70.36,45400.0,44.2003,44.4021,44.2003,44.3706,45400.0
2008-08-21 14:35:00,70.36,70.49,70.31,70.35,24700.0,44.3706,44.4525,44.339,44.3642,24700.0
2008-08-21 14:40:00,70.34,70.54,70.33,70.52,28400.0,44.3579,44.4841,44.3516,44.4715,28400.0
2008-08-21 14:45:00,70.55,70.75,70.49,70.53,27600.0,44.4904,44.6165,44.4525,44.4778,27600.0
2008-08-21 14:50:00,70.53,70.62,70.48,70.5,25600.0,44.4778,44.5345,44.4462,44.4588,25600.0
2008-08-21 14:55:00,70.51,70.55,70.39,70.42,36100.0,44.4651,44.4904,44.3895,44.4084,36100.0
2008-08-21 15:00:00,70.43,70.6,70.43,70.5,33500.0,44.4147,44.5219,44.4147,44.4588,33500.0
2008-08-21 15:05:00,70.5,70.53,70.34,70.4,35300.0,44.4588,44.4778,44.3579,44.3958,35300.0
2008-08-21 15:10:00,70.41,70.77,70.4,70.49,64000.0,44.4021,44.6291,44.3958,44.4525,64000.0
2008-08-21 15:15:00,70.49,70.62,70.4,70.59,35500.0,44.4525,44.5345,44.3958,44.5156,35500.0
2008-08-21 15:20:00,70.56,70.67,70.45,70.54,36900.0,44.4967,44.566,44.4273,44.4841,36900.0
2008-08-21 15:25:00,70.6,70.6,70.39,70.44,37900.0,44.5219,44.5219,44.3895,44.421,37900.0
2008-08-21 15:30:00,70.46,70.48,70.25,70.47,67200.0,44.4336,44.4462,44.3012,44.4399,67200.0
2008-08-21 15:35:00,70.47,70.61,70.35,70.43,79000.0,44.4399,44.5282,44.3642,44.4147,79000.0
2008-08-21 15:40:00,70.41,70.79,70.41,70.77,70500.0,44.4021,44.6417,44.4021,44.6291,70500.0
2008-08-21 15:45:00,70.77,70.79,70.46,70.49,64000.0,44.6291,44.6417,44.4336,44.4525,64000.0
2008-08-21 15:50:00,70.5,70.59,70.4,70.41,75700.0,44.4588,44.5156,44.3958,44.4021,75700.0
2008-08-21 15:55:00,70.43,70.48,70.24,70.25,129500.0,44.4147,44.4462,44.2949,44.3012,129500.0
2008-08-22 09:30:00,71.75,72.22,71.35,71.76,99300.0,45.2471,45.5435,44.9949,45.2534,99300.0
2008-08-22 09:35:00,71.84,71.84,71.0,71.03,62100.0,45.3039,45.3039,44.7742,44.7931,62100.0
2008-08-22 09:40:00,71.03,71.41,70.88,71.05,79200.0,44.7931,45.0327,44.6985,44.8057,79200.0
2008-08-22 09:45:00,71.05,71.43,71.05,71.29,47700.0,44.8057,45.0453,44.8057,44.957,47700.0
2008-08-22 09:50:00,71.28,71.5,71.05,71.38,91700.0,44.9507,45.0895,44.8057,45.0138,91700.0
2008-08-22 09:55:00,71.39,71.59,71.32,71.58,55000.0,45.0201,45.1462,44.976,45.1399,55000.0
2008-08-22 10:00:00,71.6,71.67,71.17,71.17,172300.0,45.1525,45.1967,44.8814,44.8814,172300.0
2008-08-22 10:05:00,71.2,71.36,71.07,71.35,76400.0,44.9003,45.0012,44.8183,44.9949,76400.0
2008-08-22 10:10:00,71.32,71.58,71.3,71.4,38600.0,44.976,45.1399,44.9633,45.0264,38600.0
2008-08-22 10:15:00,71.42,71.63,71.41,71.56,35400.0,45.039,45.1714,45.0327,45.1273,35400.0
2008-08-22 10:20:00,71.55,71.77,71.5,71.68,40200.0,45.121,45.2597,45.0895,45.203,40200.0
2008-08-22 10:25:00,71.67,71.7,71.46,71.46,22100.0,45.1967,45.2156,45.0642,45.0642,22100.0
2008-08-22 10:30:00,71.49,71.55,71.34,71.42,21000.0,45.0832,45.121,44.9886,45.039,21000.0
2008-08-22 10:35:00,71.43,71.54,71.33,71.47,34000.0,45.0453,45.1147,44.9823,45.0705,34000.0
2008-08-22 10:40:00,71.48,71.5,71.36,71.37,29700.0,45.0769,45.0895,45.0012,45.0075,29700.0
2008-08-22 10:45:00,71.41,71.54,71.38,71.5,26100.0,45.0327,45.1147,45.0138,45.0895,26100.0
2008-08-22 10:50:00,71.48,71.58,71.34,71.35,29000.0,45.0769,45.1399,44.9886,44.9949,29000.0
2008-08-22 10:55:00,71.35,71.5,71.26,71.37,47700.0,44.9949,45.0895,44.9381,45.0075,47700.0
2008-08-22 11:00:00,71.4,71.56,71.32,71.44,46900.0,45.0264,45.1273,44.976,45.0516,46900.0
2008-08-22 11:05:00,71.44,71.52,71.4,71.43,28600.0,45.0516,45.1021,45.0264,45.0453,28600.0
2008-08-22 11:10:00,71.43,71.5,71.14,71.24,67000.0,45.0453,45.0895,44.8624,44.9255,67000.0
2008-08-22 11:15:00,71.23,71.35,71.12,71.33,27100.0,44.9192,44.9949,44.8498,44.9823,27100.0
2008-08-22 11:20:00,71.33,71.38,71.15,71.26,22100.0,44.9823,45.0138,44.8687,44.9381,22100.0
2008-08-22 11:25:00,71.25,71.31,71.0,71.02,72700.0,44.9318,44.9696,44.7742,44.7868,72700.0
2008-08-22 11:30:00,71.05,71.12,70.82,70.82,59800.0,44.8057,44.8498,44.6606,44.6606,59800.0
2008-08-22 11:35:00,70.82,70.83,70.49,70.56,51700.0,44.6606,44.6669,44.4525,44.4967,51700.0
2008-08-22 11:40:00,70.55,70.63,70.21,70.47,76800.0,44.4904,44.5408,44.276,44.4399,76800.0
2008-08-22 11:45:00,70.48,70.52,70.3,70.45,51200.0,44.4462,44.4715,44.3327,44.4273,51200.0
2008-08-22 11:50:00,70.48,70.54,70.38,70.4,13000.0,44.4462,44.4841,44.3832,44.3958,13000.0
2008-08-22 11:55:00,70.38,70.45,70.12,70.45,26600.0,44.3832,44.4273,44.2192,44.4273,26600.0
2008-08-22 12:00:00,70.47,70.47,70.16,70.21,37700.0,44.4399,44.4399,44.2444,44.276,37700.0
2008-08-22 12:05:00,70.19,70.19,69.97,69.97,51900.0,44.2633,44.2633,44.1246,44.1246,51900.0
2008-08-22 12:10:00,69.96,70.03,69.9,70.03,41500.0,44.1183,44.1625,44.0805,44.1625,41500.0
2008-08-22 12:15:00,70.04,70.33,70.04,70.2,46100.0,44.1688,44.3516,44.1688,44.2697,46100.0
2008-08-22 12:20:00,70.2,70.33,70.09,70.26,25600.0,44.2697,44.3516,44.2003,44.3075,25600.0
2008-08-22 12:25:00,70.28,70.48,70.28,70.48,15100.0,44.3201,44.4462,44.3201,44.4462,15100.0
2008-08-22 12:30:00,70.46,70.71,70.25,70.66,33900.0,44.4336,44.5913,44.3012,44.5597,33900.0
2008-08-22 12:35:00,70.6,70.73,70.49,70.49,21200.0,44.5219,44.6039,44.4525,44.4525,21200.0
2008-08-22 12:40:00,70.51,70.83,70.51,70.7,37900.0,44.4651,44.6669,44.4651,44.585,37900.0
2008-08-22 12:45:00,70.7,70.73,70.46,70.66,30200.0,44.585,44.6039,44.4336,44.5597,30200.0
2008-08-22 12:50:00,70.65,70.95,70.6,70.89,18600.0,44.5534,44.7426,44.5219,44.7048,18600.0
2008-08-22 12:55:00,70.86,71.09,70.85,71.05,29600.0,44.6859,44.8309,44.6796,44.8057,29600.0
2008-08-22 13:00:00,71.06,71.35,71.01,71.23,26700.0,44.812,44.9949,44.7805,44.9192,26700.0
2008-08-22 13:05:00,71.27,71.32,71.13,71.22,20300.0,44.9444,44.976,44.8561,44.9129,20300.0
2008-08-22 13:10:00,71.22,71.33,71.12,71.27,22900.0,44.9129,44.9823,44.8498,44.9444,22900.0
2008-08-22 13:15:00,71.3,71.34,71.15,71.26,50500.0,44.9633,44.9886,44.8687,44.9381,50500.0
2008-08-22 13:20:00,71.24,71.44,71.21,71.36,13800.0,44.9255,45.0516,44.9066,45.0012,13800.0
2008-08-22 13:25:00,71.39,71.54,71.37,71.53,15500.0,45.0201,45.1147,45.0075,45.1084,15500.0
2008-08-22 13:30:00,71.54,71.63,71.39,71.53,33100.0,45.1147,45.1714,45.0201,45.1084,33100.0
2008-08-22 13:35:00,71.52,71.53,71.31,71.49,19000.0,45.1021,45.1084,44.9696,45.0832,19000.0
2008-08-22 13:40:00,71.46,71.66,71.37,71.64,17200.0,45.0642,45.1904,45.0075,45.1778,17200.0
2008-08-22 13:45:00,71.62,71.69,71.51,71.68,22700.0,45.1651,45.2093,45.0958,45.203,22700.0
2008-08-22 13:50:00,71.66,71.77,71.57,71.69,21800.0,45.1904,45.2597,45.1336,45.2093,21800.0
2008-08-22 13:55:00,71.65,71.74,71.55,71.7,33300.0,45.1841,45.2408,45.121,45.2156,33300.0
2008-08-22 14:00:00,71.68,71.71,71.6,71.61,112200.0,45.203,45.2219,45.1525,45.1588,112200.0
2008-08-22 14:05:00,71.6,71.68,71.35,71.45,45100.0,45.1525,45.203,44.9949,45.0579,45100.0
2008-08-22 14:10:00,71.45,71.47,71.33,71.33,13200.0,45.0579,45.0705,44.9823,44.9823,13200.0
2008-08-22 14:15:00,71.34,71.41,71.22,71.4,45300.0,44.9886,45.0327,44.9129,45.0264,45300.0
2008-08-22 14:20:00,71.41,71.82,71.4,71.8,47000.0,45.0327,45.2913,45.0264,45.2787,47000.0
2008-08-22 14:25:00,71.8,71.83,71.62,71.69,18800.0,45.2787,45.2976,45.1651,45.2093,18800.0
2008-08-22 14:30:00,71.72,71.82,71.64,71.71,9900.0,45.2282,45.2913,45.1778,45.2219,9900.0
2008-08-22 14:35:00,71.71,71.79,71.68,71.69,7900.0,45.2219,45.2723,45.203,45.2093,7900.0
2008-08-22 14:40:00,71.69,71.92,71.69,71.74,28600.0,45.2093,45.3543,45.2093,45.2408,28600.0
2008-08-22 14:45:00,71.72,71.72,71.47,71.54,17100.0,45.2282,45.2282,45.0705,45.1147,17100.0
2008-08-22 14:50:00,71.53,71.66,71.5,71.64,18200.0,45.1084,45.1904,45.0895,45.1778,18200.0
2008-08-22 14:55:00,71.58,71.69,71.48,71.5,28400.0,45.1399,45.2093,45.0769,45.0895,28400.0
2008-08-22 15:00:00,71.51,71.62,71.29,71.31,29900.0,45.0958,45.1651,44.957,44.9696,29900.0
2008-08-22 15:05:00,71.29,71.5,71.26,71.5,17800.0,44.957,45.0895,44.9381,45.0895,17800.0
2008-08-22 15:10:00,71.49,71.57,71.32,71.43,44300.0,45.0832,45.1336,44.976,45.0453,44300.0
2008-08-22 15:15:00,71.42,71.52,71.4,71.49,24200.0,45.039,45.1021,45.0264,45.0832,24200.0
2008-08-22 15:20:00,71.48,71.55,71.38,71.49,21600.0,45.0769,45.121,45.0138,45.0832,21600.0
2008-08-22 15:25:00,71.53,71.6,71.49,71.53,27300.0,45.1084,45.1525,45.0832,45.1084,27300.0
2008-08-22 15:30:00,71.52,71.8,71.52,71.68,33800.0,45.1021,45.2787,45.1021,45.203,33800.0
2008-08-22 15:35:00,71.67,71.98,71.64,71.86,55300.0,45.1967,45.3922,45.1778,45.3165,55300.0
2008-08-22 15:40:00,71.86,72.0,71.76,71.84,106900.0,45.3165,45.4048,45.2534,45.3039,106900.0
2008-08-22 15:45:00,71.82,71.85,71.72,71.81,74500.0,45.2913,45.3102,45.2282,45.285,74500.0
2008-08-22 15:50:00,71.81,71.94,71.78,71.93,86700.0,45.285,45.3669,45.266,45.3606,86700.0
2008-08-22 15:55:00,71.93,71.99,71.87,71.91,156200.0,45.3606,45.3985,45.3228,45.348,156200.0
2008-08-25 09:30:00,71.26,71.4,70.89,70.92,70900.0,44.9381,45.0264,44.7048,44.7237,70900.0
2008-08-25 09:35:00,70.92,71.4,70.91,71.2,67700.0,44.7237,45.0264,44.7174,44.9003,67700.0
2008-08-25 09:40:00,71.2,71.41,71.2,71.24,41700.0,44.9003,45.0327,44.9003,44.9255,41700.0
2008-08-25 09:45:00,71.25,71.29,70.93,71.07,77100.0,44.9318,44.957,44.73,44.8183,77100.0
2008-08-25 09:50:00,71.03,71.2,70.99,71.02,38500.0,44.7931,44.9003,44.7678,44.7868,38500.0
2008-08-25 09:55:00,71.09,71.12,70.92,70.93,46500.0,44.8309,44.8498,44.7237,44.73,46500.0
2008-08-25 10:00:00,70.97,71.29,70.69,70.7,76500.0,44.7552,44.957,44.5787,44.585,76500.0
2008-08-25 10:05:00,70.75,71.1,70.73,70.9,31800.0,44.6165,44.8372,44.6039,44.7111,31800.0
2008-08-25 10:10:00,70.88,71.16,70.88,71.09,50800.0,44.6985,44.8751,44.6985,44.8309,50800.0
2008-08-25 10:15:00,71.07,71.21,70.99,71.06,30900.0,44.8183,44.9066,44.7678,44.812,30900.0
2008-08-25 10:20:00,71.07,71.13,70.98,71.06,35700.0,44.8183,44.8561,44.7615,44.812,35700.0
2008-08-25 10:25:00,71.01,71.09,70.94,71.04,20900.0,44.7805,44.8309,44.7363,44.7994,20900.0
2008-08-25 10:30:00,71.06,71.06,70.74,70.92,24600.0,44.812,44.812,44.6102,44.7237,24600.0
2008-08-25 10:35:00,70.87,70.92,70.63,70.77,22900.0,44.6922,44.7237,44.5408,44.6291,22900.0
2008-08-25 10:40:00,70.76,70.99,70.72,70.92,26800.0,44.6228,44.7678,44.5976,44.7237,26800.0
2008-08-25 10:45:00,70.96,70.96,70.7,70.75,17700.0,44.7489,44.7489,44.585,44.6165,17700.0
2008-08-25 10:50:00,70.73,70.73,70.48,70.57,53900.0,44.6039,44.6039,44.4462,44.503,53900.0
2008-08-25 10:55:00,70.57,70.67,70.56,70.63,17700.0,44.503,44.566,44.4967,44.5408,17700.0
2008-08-25 11:00:00,70.66,70.7,70.57,70.62,52300.0,44.5597,44.585,44.503,44.5345,52300.0
2008-08-25 11:05:00,70.61,70.68,70.51,70.51,16900.0,44.5282,44.5724,44.4651,44.4651,16900.0
2008-08-25 11:10:00,70.5,70.57,70.44,70.47,21700.0,44.4588,44.503,44.421,44.4399,21700.0
2008-08-25 11:15:00,70.47,70.49,70.23,70.45,62700.0,44.4399,44.4525,44.2886,44.4273,62700.0
2008-08-25 11:20:00,70.45,70.48,70.32,70.42,18400.0,44.4273,44.4462,44.3453,44.4084,18400.0
2008-08-25 11:25:00,70.44,70.48,70.33,70.38,9900.0,44.421,44.4462,44.3516,44.3832,9900.0
2008-08-25 11:30:00,70.39,70.4,70.11,70.19,65400.0,44.3895,44.3958,44.2129,44.2633,65400.0
2008-08-25 11:35:00,70.22,70.33,70.15,70.33,34000.0,44.2823,44.3516,44.2381,44.3516,34000.0
2008-08-25 11:40:00,70.29,70.29,69.98,70.19,65100.0,44.3264,44.3264,44.1309,44.2633,65100.0
2008-08-25 11:45:00,70.24,70.29,70.13,70.27,13100.0,44.2949,44.3264,44.2255,44.3138,13100.0
2008-08-25 11:50:00,70.27,70.27,70.1,70.14,24900.0,44.3138,44.3138,44.2066,44.2318,24900.0
2008-08-25 11:55:00,70.13,70.13,69.7,69.89,36100.0,44.2255,44.2255,43.9543,44.0742,36100.0
2008-08-25 12:00:00,69.84,69.95,69.68,69.86,28100.0,44.0426,44.112,43.9417,44.0552,28100.0
2008-08-25 12:05:00,69.85,70.03,69.63,69.92,27600.0,44.0489,44.1625,43.9102,44.0931,27600.0
2008-08-25 12:10:00,69.89,70.0,69.85,69.92,16500.0,44.0742,44.1435,44.0489,44.0931,16500.0
2008-08-25 12:15:00,69.92,69.93,69.5,69.71,45000.0,44.0931,44.0994,43.8282,43.9607,45000.0
2008-08-25 12:20:00,69.68,69.71,69.55,69.63,13100.0,43.9417,43.9607,43.8598,43.9102,13100.0
2008-08-25 12:25:00,69.66,69.81,69.54,69.69,29100.0,43.9291,44.0237,43.8534,43.948,29100.0
2008-08-25 12:30:00,69.73,69.79,69.65,69.72,14800.0,43.9733,44.0111,43.9228,43.967,14800.0
2008-08-25 12:35:00,69.71,69.97,69.71,69.97,16000.0,43.9607,44.1246,43.9607,44.1246,16000.0
2008-08-25 12:40:00,69.97,70.04,69.94,69.94,14300.0,44.1246,44.1688,44.1057,44.1057,14300.0
2008-08-25 12:45:00,69.94,69.95,69.78,69.82,15600.0,44.1057,44.112,44.0048,44.03,15600.0
2008-08-25 12:50:00,69.78,69.82,69.52,69.55,45000.0,44.0048,44.03,43.8408,43.8598,45000.0
2008-08-25 12:55:00,69.57,69.83,69.52,69.74,29100.0,43.8724,44.0363,43.8408,43.9796,29100.0
2008-08-25 13:00:00,69.73,69.89,69.71,69.81,17100.0,43.9733,44.0742,43.9607,44.0237,17100.0
2008-08-25 13:05:00,69.87,70.04,69.75,70.0,36000.0,44.0616,44.1688,43.9859,44.1435,36000.0
2008-08-25 13:10:00,70.02,70.02,69.84,69.95,8400.0,44.1561,44.1561,44.0426,44.112,8400.0
2008-08-25 13:15:00,69.94,69.96,69.73,69.78,7700.0,44.1057,44.1183,43.9733,44.0048,7700.0
2008-08-25 13:20:00,69.82,69.93,69.82,69.93,6800.0,44.03,44.0994,44.03,44.0994,6800.0
2008-08-25 13:25:00,69.87,69.97,69.85,69.89,8000.0,44.0616,44.1246,44.0489,44.0742,8000.0
2008-08-25 13:30:00,69.87,69.94,69.85,69.87,6000.0,44.0616,44.1057,44.0489,44.0616,6000.0
2008-08-25 13:35:00,69.86,69.93,69.84,69.91,24800.0,44.0552,44.0994,44.0426,44.0868,24800.0
2008-08-25 13:40:00,69.93,70.05,69.92,69.93,26800.0,44.0994,44.1751,44.0931,44.0994,26800.0
2008-08-25 13:45:00,69.94,69.94,69.74,69.87,23900.0,44.1057,44.1057,43.9796,44.0616,23900.0
2008-08-25 13:50:00,69.87,69.89,69.77,69.89,22000.0,44.0616,44.0742,43.9985,44.0742,22000.0
2008-08-25 13:55:00,69.91,69.91,69.77,69.8,31100.0,44.0868,44.0868,43.9985,44.0174,31100.0
2008-08-25 14:00:00,69.77,69.82,69.63,69.67,17900.0,43.9985,44.03,43.9102,43.9354,17900.0
2008-08-25 14:05:00,69.66,69.75,69.62,69.65,27200.0,43.9291,43.9859,43.9039,43.9228,27200.0
2008-08-25 14:10:00,69.63,69.68,69.52,69.52,22600.0,43.9102,43.9417,43.8408,43.8408,22600.0
2008-08-25 14:15:00,69.54,69.67,69.51,69.65,20100.0,43.8534,43.9354,43.8345,43.9228,20100.0
2008-08-25 14:20:00,69.62,69.72,69.55,69.66,46700.0,43.9039,43.967,43.8598,43.9291,46700.0
2008-08-25 14:25:00,69.65,69.71,69.58,69.6,15200.0,43.9228,43.9607,43.8787,43.8913,15200.0
2008-08-25 14:30:00,69.59,69.62,69.5,69.56,10500.0,43.885,43.9039,43.8282,43.8661,10500.0
2008-08-25 14:35:00,69.56,69.57,69.46,69.5,17000.0,43.8661,43.8724,43.803,43.8282,17000.0
2008-08-25 14:40:00,69.5,69.73,69.5,69.69,18700.0,43.8282,43.9733,43.8282,43.948,18700.0
2008-08-25 14:45:00,69.69,69.82,69.64,69.64,38600.0,43.948,44.03,43.9165,43.9165,38600.0
2008-08-25 14:50:00,69.64,69.67,69.59,69.61,14100.0,43.9165,43.9354,43.885,43.8976,14100.0
2008-08-25 14:55:00,69.64,69.64,69.42,69.48,39400.0,43.9165,43.9165,43.7778,43.8156,39400.0
2008-08-25 15:00:00,69.46,69.62,69.45,69.55,16300.0,43.803,43.9039,43.7967,43.8598,16300.0
2008-08-25 15:05:00,69.54,69.54,69.37,69.42,24400.0,43.8534,43.8534,43.7462,43.7778,24400.0
2008-08-25 15:10:00,69.42,69.48,69.26,69.28,28400.0,43.7778,43.8156,43.6769,43.6895,28400.0
2008-08-25 15:15:00,69.27,69.34,69.2,69.29,43200.0,43.6832,43.7273,43.639,43.6958,43200.0
2008-08-25 15:20:00,69.3,69.4,69.27,69.35,40700.0,43.7021,43.7652,43.6832,43.7336,40700.0
2008-08-25 15:25:00,69.37,69.4,69.24,69.32,27100.0,43.7462,43.7652,43.6643,43.7147,27100.0
2008-08-25 15:30:00,69.33,69.52,69.23,69.42,54900.0,43.721,43.8408,43.658,43.7778,54900.0
2008-08-25 15:35:00,69.42,69.47,69.15,69.2,52800.0,43.7778,43.8093,43.6075,43.639,52800.0
2008-08-25 15:40:00,69.18,69.39,69.1,69.3,109500.0,43.6264,43.7589,43.576,43.7021,109500.0
2008-08-25 15:45:00,69.31,69.46,69.14,69.38,111500.0,43.7084,43.803,43.6012,43.7525,111500.0
2008-08-25 15:50:00,69.38,69.38,69.25,69.25,81300.0,43.7525,43.7525,43.6706,43.6706,81300.0
2008-08-25 15:55:00,69.26,69.31,69.04,69.06,145500.0,43.6769,43.7084,43.5381,43.5507,145500.0
2008-08-26 09:30:00,69.0,69.1,68.39,68.39,56500.0,43.5129,43.576,43.1282,43.1282,56500.0
2008-08-26 09:35:00,68.39,68.75,68.39,68.59,67500.0,43.1282,43.3553,43.1282,43.2544,67500.0
2008-08-26 09:40:00,68.6,68.87,68.48,68.83,101800.0,43.2607,43.4309,43.185,43.4057,101800.0
2008-08-26 09:45:00,68.83,69.06,68.58,69.06,89500.0,43.4057,43.5507,43.248,43.5507,89500.0
2008-08-26 09:50:00,69.07,69.13,68.97,68.99,23700.0,43.5571,43.5949,43.494,43.5066,23700.0
2008-08-26 09:55:00,68.88,68.94,68.63,68.9,24600.0,43.4372,43.4751,43.2796,43.4498,24600.0
2008-08-26 10:00:00,68.93,69.17,68.89,68.95,53100.0,43.4688,43.6201,43.4435,43.4814,53100.0
2008-08-26 10:05:00,68.98,69.13,68.88,68.92,41200.0,43.5003,43.5949,43.4372,43.4625,41200.0
2008-08-26 10:10:00,68.96,69.05,68.73,68.8,29500.0,43.4877,43.5444,43.3426,43.3868,29500.0
2008-08-26 10:15:00,68.74,68.83,68.41,68.48,49400.0,43.3489,43.4057,43.1408,43.185,49400.0
2008-08-26 10:20:00,68.45,68.74,68.45,68.69,28300.0,43.1661,43.3489,43.1661,43.3174,28300.0
2008-08-26 10:25:00,68.66,68.7,68.56,68.69,28800.0,43.2985,43.3237,43.2354,43.3174,28800.0
2008-08-26 10:30:00,68.69,69.26,68.66,69.22,51100.0,43.3174,43.6769,43.2985,43.6516,51100.0
2008-08-26 10:35:00,69.19,69.32,69.12,69.14,27600.0,43.6327,43.7147,43.5886,43.6012,27600.0
2008-08-26 10:40:00,69.14,69.21,69.04,69.1,23000.0,43.6012,43.6453,43.5381,43.576,23000.0
2008-08-26 10:45:00,69.12,69.21,69.07,69.16,12800.0,43.5886,43.6453,43.5571,43.6138,12800.0
2008-08-26 10:50:00,69.16,69.22,69.12,69.13,5100.0,43.6138,43.6516,43.5886,43.5949,5100.0
2008-08-26 10:55:00,69.15,69.36,69.15,69.35,20400.0,43.6075,43.7399,43.6075,43.7336,20400.0
2008-08-26 11:00:00,69.37,69.4,69.22,69.22,19100.0,43.7462,43.7652,43.6516,43.6516,19100.0
2008-08-26 11:05:00,69.22,69.26,69.04,69.12,20200.0,43.6516,43.6769,43.5381,43.5886,20200.0
2008-08-26 11:10:00,69.11,69.18,69.01,69.09,17500.0,43.5823,43.6264,43.5192,43.5697,17500.0
2008-08-26 11:15:00,69.09,69.2,69.09,69.11,16500.0,43.5697,43.639,43.5697,43.5823,16500.0
2008-08-26 11:20:00,69.1,69.2,69.03,69.04,20600.0,43.576,43.639,43.5318,43.5381,20600.0
2008-08-26 11:25:00,69.04,69.15,68.93,69.02,17400.0,43.5381,43.6075,43.4688,43.5255,17400.0
2008-08-26 11:30:00,69.02,69.02,68.79,68.79,14100.0,43.5255,43.5255,43.3805,43.3805,14100.0
2008-08-26 11:35:00,68.79,68.83,68.52,68.79,27200.0,43.3805,43.4057,43.2102,43.3805,27200.0
2008-08-26 11:40:00,68.79,68.88,68.73,68.77,15300.0,43.3805,43.4372,43.3426,43.3679,15300.0
2008-08-26 11:45:00,68.78,69.0,68.78,68.93,11700.0,43.3742,43.5129,43.3742,43.4688,11700.0
2008-08-26 11:50:00,68.9,69.05,68.9,69.01,16100.0,43.4498,43.5444,43.4498,43.5192,16100.0
2008-08-26 11:55:00,69.06,69.16,69.0,69.09,14600.0,43.5507,43.6138,43.5129,43.5697,14600.0
2008-08-26 12:00:00,69.09,69.16,69.05,69.05,10600.0,43.5697,43.6138,43.5444,43.5444,10600.0
2008-08-26 12:05:00,69.09,69.11,68.98,69.04,11800.0,43.5697,43.5823,43.5003,43.5381,11800.0
2008-08-26 12:10:00,69.04,69.04,68.97,69.03,4200.0,43.5381,43.5381,43.494,43.5318,4200.0
2008-08-26 12:15:00,69.02,69.07,68.88,69.02,9500.0,43.5255,43.5571,43.4372,43.5255,9500.0
2008-08-26 12:20:00,69.03,69.21,68.97,69.01,13000.0,43.5318,43.6453,43.494,43.5192,13000.0
2008-08-26 12:25:00,69.03,69.07,68.77,68.82,24700.0,43.5318,43.5571,43.3679,43.3994,24700.0
2008-08-26 12:30:00,68.8,68.91,68.78,68.86,23900.0,43.3868,43.4562,43.3742,43.4246,23900.0
2008-08-26 12:35:00,68.85,68.95,68.85,68.88,26000.0,43.4183,43.4814,43.4183,43.4372,26000.0
2008-08-26 12:40:00,68.89,68.95,68.8,68.87,48400.0,43.4435,43.4814,43.3868,43.4309,48400.0
2008-08-26 12:45:00,68.86,68.88,68.69,68.74,17300.0,43.4246,43.4372,43.3174,43.3489,17300.0
2008-08-26 12:50:00,68.72,68.74,68.59,68.64,17200.0,43.3363,43.3489,43.2544,43.2859,17200.0
2008-08-26 12:55:00,68.64,68.64,68.51,68.51,18900.0,43.2859,43.2859,43.2039,43.2039,18900.0
2008-08-26 13:00:00,68.5,68.56,68.47,68.53,49500.0,43.1976,43.2354,43.1787,43.2165,49500.0
2008-08-26 13:05:00,68.51,68.66,68.51,68.57,24900.0,43.2039,43.2985,43.2039,43.2417,24900.0
2008-08-26 13:10:00,68.58,68.75,68.56,68.75,56400.0,43.248,43.3553,43.2354,43.3553,56400.0
2008-08-26 13:15:00,68.75,68.76,68.62,68.63,53800.0,43.3553,43.3616,43.2733,43.2796,53800.0
2008-08-26 13:20:00,68.61,68.72,68.59,68.64,21400.0,43.267,43.3363,43.2544,43.2859,21400.0
2008-08-26 13:25:00,68.64,68.64,68.56,68.59,23300.0,43.2859,43.2859,43.2354,43.2544,23300.0
2008-08-26 13:30:00,68.59,68.63,68.52,68.52,51400.0,43.2544,43.2796,43.2102,43.2102,51400.0
2008-08-26 13:35:00,68.53,68.63,68.53,68.57,12800.0,43.2165,43.2796,43.2165,43.2417,12800.0
2008-08-26 13:40:00,68.56,68.56,68.4,68.43,17700.0,43.2354,43.2354,43.1345,43.1535,17700.0
2008-08-26 13:45:00,68.39,68.46,68.32,68.36,19400.0,43.1282,43.1724,43.0841,43.1093,19400.0
2008-08-26 13:50:00,68.35,68.49,68.35,68.42,19300.0,43.103,43.1913,43.103,43.1471,19300.0
2008-08-26 13:55:00,68.42,68.46,68.25,68.3,17400.0,43.1471,43.1724,43.0399,43.0715,17400.0
2008-08-26 14:00:00,68.26,68.38,68.02,68.22,38600.0,43.0462,43.1219,42.8949,43.021,38600.0
2008-08-26 14:05:00,68.23,68.27,68.03,68.15,39500.0,43.0273,43.0526,42.9012,42.9769,39500.0
2008-08-26 14:10:00,68.15,68.39,68.1,68.27,30500.0,42.9769,43.1282,42.9453,43.0526,30500.0
2008-08-26 14:15:00,68.29,68.35,68.23,68.29,17300.0,43.0652,43.103,43.0273,43.0652,17300.0
2008-08-26 14:20:00,68.32,68.44,68.17,68.17,26600.0,43.0841,43.1598,42.9895,42.9895,26600.0
2008-08-26 14:25:00,68.19,68.21,67.92,68.04,40600.0,43.0021,43.0147,42.8318,42.9075,40600.0
2008-08-26 14:30:00,68.0,68.19,67.98,68.06,19000.0,42.8823,43.0021,42.8697,42.9201,19000.0
2008-08-26 14:35:00,68.06,68.11,67.95,68.09,15700.0,42.9201,42.9517,42.8508,42.939,15700.0
2008-08-26 14:40:00,68.05,68.05,67.87,67.91,18600.0,42.9138,42.9138,42.8003,42.8255,18600.0
2008-08-26 14:45:00,67.91,68.11,67.86,68.04,22400.0,42.8255,42.9517,42.794,42.9075,22400.0
2008-08-26 14:50:00,68.04,68.21,68.04,68.21,19500.0,42.9075,43.0147,42.9075,43.0147,19500.0
2008-08-26 14:55:00,68.24,68.33,68.17,68.26,16500.0,43.0336,43.0904,42.9895,43.0462,16500.0
2008-08-26 15:00:00,68.25,68.28,68.19,68.19,13900.0,43.0399,43.0589,43.0021,43.0021,13900.0
2008-08-26 15:05:00,68.21,68.31,68.15,68.26,46000.0,43.0147,43.0778,42.9769,43.0462,46000.0
2008-08-26 15:10:00,68.27,68.52,68.16,68.45,24900.0,43.0526,43.2102,42.9832,43.1661,24900.0
2008-08-26 15:15:00,68.43,68.75,68.39,68.66,28300.0,43.1535,43.3553,43.1282,43.2985,28300.0
2008-08-26 15:20:00,68.65,68.7,68.58,68.62,20500.0,43.2922,43.3237,43.248,43.2733,20500.0
2008-08-26 15:25:00,68.6,68.69,68.47,68.69,16900.0,43.2607,43.3174,43.1787,43.3174,16900.0
2008-08-26 15:30:00,68.67,68.98,68.67,68.95,35500.0,43.3048,43.5003,43.3048,43.4814,35500.0
2008-08-26 15:35:00,68.93,69.25,68.91,69.15,73300.0,43.4688,43.6706,43.4562,43.6075,73300.0
2008-08-26 15:40:00,69.14,69.37,69.09,69.09,62600.0,43.6012,43.7462,43.5697,43.5697,62600.0
2008-08-26 15:45:00,69.1,69.3,69.09,69.26,37800.0,43.576,43.7021,43.5697,43.6769,37800.0
2008-08-26 15:50:00,69.26,69.48,69.12,69.43,82700.0,43.6769,43.8156,43.5886,43.7841,82700.0
2008-08-26 15:55:00,69.44,69.53,69.41,69.45,110000.0,43.7904,43.8471,43.7715,43.7967,110000.0
2008-08-27 09:30:00,69.23,69.28,68.94,68.94,28900.0,43.658,43.6895,43.4751,43.4751,28900.0
2008-08-27 09:35:00,68.97,69.64,68.85,69.47,37200.0,43.494,43.9165,43.4183,43.8093,37200.0
2008-08-27 09:40:00,69.59,69.88,69.38,69.87,54400.0,43.885,44.0679,43.7525,44.0616,54400.0
2008-08-27 09:45:00,69.84,69.85,69.63,69.7,57500.0,44.0426,44.0489,43.9102,43.9543,57500.0
2008-08-27 09:50:00,69.69,69.69,69.45,69.5,25300.0,43.948,43.948,43.7967,43.8282,25300.0
2008-08-27 09:55:00,69.49,69.76,69.41,69.76,29300.0,43.8219,43.9922,43.7715,43.9922,29300.0
2008-08-27 10:00:00,69.72,70.01,69.65,69.84,37900.0,43.967,44.1498,43.9228,44.0426,37900.0
2008-08-27 10:05:00,69.84,69.89,69.61,69.83,15700.0,44.0426,44.0742,43.8976,44.0363,15700.0
2008-08-27 10:10:00,69.84,69.88,69.53,69.57,18100.0,44.0426,44.0679,43.8471,43.8724,18100.0
2008-08-27 10:15:00,69.55,69.82,69.52,69.7,29800.0,43.8598,44.03,43.8408,43.9543,29800.0
2008-08-27 10:20:00,69.68,69.98,69.67,69.8,21300.0,43.9417,44.1309,43.9354,44.0174,21300.0
2008-08-27 10:25:00,69.9,69.91,69.71,69.74,14800.0,44.0805,44.0868,43.9607,43.9796,14800.0
2008-08-27 10:30:00,69.75,69.83,69.74,69.79,32200.0,43.9859,44.0363,43.9796,44.0111,32200.0
2008-08-27 10:35:00,69.79,69.85,69.61,69.7,54400.0,44.0111,44.0489,43.8976,43.9543,54400.0
2008-08-27 10:40:00,69.71,69.78,69.64,69.75,24600.0,43.9607,44.0048,43.9165,43.9859,24600.0
2008-08-27 10:45:00,69.76,69.76,69.56,69.67,29600.0,43.9922,43.9922,43.8661,43.9354,29600.0
2008-08-27 10:50:00,69.66,69.75,69.41,69.41,24500.0,43.9291,43.9859,43.7715,43.7715,24500.0
2008-08-27 10:55:00,69.4,69.55,69.28,69.55,37100.0,43.7652,43.8598,43.6895,43.8598,37100.0
2008-08-27 11:00:00,69.54,69.54,69.35,69.39,11000.0,43.8534,43.8534,43.7336,43.7589,11000.0
2008-08-27 11:05:00,69.39,69.58,69.32,69.5,26300.0,43.7589,43.8787,43.7147,43.8282,26300.0
2008-08-27 11:10:00,69.49,69.65,69.46,69.52,16500.0,43.8219,43.9228,43.803,43.8408,16500.0
2008-08-27 11:15:00,69.52,69.64,69.47,69.6,8200.0,43.8408,43.9165,43.8093,43.8913,8200.0
2008-08-27 11:20:00,69.66,69.83,69.66,69.79,21200.0,43.9291,44.0363,43.9291,44.0111,21200.0
2008-08-27 11:25:00,69.84,69.84,69.67,69.67,16000.0,44.0426,44.0426,43.9354,43.9354,16000.0
2008-08-27 11:30:00,69.62,69.68,69.53,69.67,12600.0,43.9039,43.9417,43.8471,43.9354,12600.0
2008-08-27 11:35:00,69.68,69.79,69.6,69.76,9300.0,43.9417,44.0111,43.8913,43.9922,9300.0
2008-08-27 11:40:00,69.81,69.9,69.76,69.84,10200.0,44.0237,44.0805,43.9922,44.0426,10200.0
2008-08-27 11:45:00,69.84,70.0,69.84,70.0,10000.0,44.0426,44.1435,44.0426,44.1435,10000.0
2008-08-27 11:50:00,69.97,70.0,69.9,69.91,12000.0,44.1246,44.1435,44.0805,44.0868,12000.0
2008-08-27 11:55:00,69.91,70.05,69.83,70.05,19100.0,44.0868,44.1751,44.0363,44.1751,19100.0
2008-08-27 12:00:00,70.04,70.22,69.96,70.22,25200.0,44.1688,44.2823,44.1183,44.2823,25200.0
2008-08-27 12:05:00,70.22,70.4,70.16,70.26,23000.0,44.2823,44.3958,44.2444,44.3075,23000.0
2008-08-27 12:10:00,70.23,70.4,70.23,70.26,12800.0,44.2886,44.3958,44.2886,44.3075,12800.0
2008-08-27 12:15:00,70.27,70.83,70.27,70.77,20900.0,44.3138,44.6669,44.3138,44.6291,20900.0
2008-08-27 12:20:00,70.78,70.94,70.78,70.85,20300.0,44.6354,44.7363,44.6354,44.6796,20300.0
2008-08-27 12:25:00,70.82,70.95,70.78,70.81,8600.0,44.6606,44.7426,44.6354,44.6543,8600.0
2008-08-27 12:30:00,70.81,70.87,70.69,70.77,16600.0,44.6543,44.6922,44.5787,44.6291,16600.0
2008-08-27 12:35:00,70.75,70.81,70.62,70.66,7500.0,44.6165,44.6543,44.5345,44.5597,7500.0
2008-08-27 12:40:00,70.64,70.93,70.61,70.85,9700.0,44.5471,44.73,44.5282,44.6796,9700.0
2008-08-27 12:45:00,70.85,70.92,70.76,70.76,16500.0,44.6796,44.7237,44.6228,44.6228,16500.0
2008-08-27 12:50:00,70.78,70.8,70.68,70.7,16700.0,44.6354,44.648,44.5724,44.585,16700.0
2008-08-27 12:55:00,70.72,70.75,70.63,70.65,10500.0,44.5976,44.6165,44.5408,44.5534,10500.0
2008-08-27 13:00:00,70.65,70.71,70.46,70.46,11200.0,44.5534,44.5913,44.4336,44.4336,11200.0
2008-08-27 13:05:00,70.47,70.5,70.39,70.44,10200.0,44.4399,44.4588,44.3895,44.421,10200.0
2008-08-27 13:10:00,70.49,70.56,70.42,70.52,15000.0,44.4525,44.4967,44.4084,44.4715,15000.0
2008-08-27 13:15:00,70.52,70.58,70.38,70.38,10600.0,44.4715,44.5093,44.3832,44.3832,10600.0
2008-08-27 13:20:00,70.38,70.38,70.08,70.15,17200.0,44.3832,44.3832,44.194,44.2381,17200.0
2008-08-27 13:25:00,70.15,70.2,70.13,70.13,6800.0,44.2381,44.2697,44.2255,44.2255,6800.0
2008-08-27 13:30:00,70.13,70.15,69.97,69.97,9000.0,44.2255,44.2381,44.1246,44.1246,9000.0
2008-08-27 13:35:00,69.94,70.03,69.93,69.99,5200.0,44.1057,44.1625,44.0994,44.1372,5200.0
2008-08-27 13:40:00,70.0,70.25,70.0,70.21,7000.0,44.1435,44.3012,44.1435,44.276,7000.0
2008-08-27 13:45:00,70.23,70.28,70.14,70.19,5200.0,44.2886,44.3201,44.2318,44.2633,5200.0
2008-08-27 13:50:00,70.18,70.18,69.99,70.0,12700.0,44.257,44.257,44.1372,44.1435,12700.0
2008-08-27 13:55:00,70.01,70.19,69.96,69.97,26800.0,44.1498,44.2633,44.1183,44.1246,26800.0
2008-08-27 14:00:00,70.0,70.03,69.91,70.0,9700.0,44.1435,44.1625,44.0868,44.1435,9700.0
2008-08-27 14:05:00,70.04,70.05,69.91,69.94,9500.0,44.1688,44.1751,44.0868,44.1057,9500.0
2008-08-27 14:10:00,69.95,69.98,69.78,69.89,15500.0,44.112,44.1309,44.0048,44.0742,15500.0
2008-08-27 14:15:00,69.88,69.88,69.71,69.85,16700.0,44.0679,44.0679,43.9607,44.0489,16700.0
2008-08-27 14:20:00,69.85,70.05,69.83,69.97,10600.0,44.0489,44.1751,44.0363,44.1246,10600.0
2008-08-27 14:25:00,70.01,70.07,69.91,70.0,14600.0,44.1498,44.1877,44.0868,44.1435,14600.0
2008-08-27 14:30:00,69.97,69.98,69.91,69.97,4600.0,44.1246,44.1309,44.0868,44.1246,4600.0
2008-08-27 14:35:00,69.98,70.15,69.92,70.12,9100.0,44.1309,44.2381,44.0931,44.2192,9100.0
2008-08-27 14:40:00,70.15,70.37,70.15,70.25,25300.0,44.2381,44.3769,44.2381,44.3012,25300.0
2008-08-27 14:45:00,70.25,70.43,70.19,70.29,14500.0,44.3012,44.4147,44.2633,44.3264,14500.0
2008-08-27 14:50:00,70.29,70.34,70.05,70.05,12000.0,44.3264,44.3579,44.1751,44.1751,12000.0
2008-08-27 14:55:00,70.09,70.11,70.02,70.08,11100.0,44.2003,44.2129,44.1561,44.194,11100.0
2008-08-27 15:00:00,70.08,70.11,69.96,70.03,25500.0,44.194,44.2129,44.1183,44.1625,25500.0
2008-08-27 15:05:00,70.0,70.12,69.95,70.11,15800.0,44.1435,44.2192,44.112,44.2129,15800.0
2008-08-27 15:10:00,70.11,70.11,69.9,69.96,15700.0,44.2129,44.2129,44.0805,44.1183,15700.0
2008-08-27 15:15:00,69.96,69.96,69.66,69.66,36500.0,44.1183,44.1183,43.9291,43.9291,36500.0
2008-08-27 15:20:00,69.68,69.73,69.45,69.57,52400.0,43.9417,43.9733,43.7967,43.8724,52400.0
2008-08-27 15:25:00,69.56,69.62,69.41,69.47,54800.0,43.8661,43.9039,43.7715,43.8093,54800.0
2008-08-27 15:30:00,69.49,69.56,69.32,69.54,42900.0,43.8219,43.8661,43.7147,43.8534,42900.0
2008-08-27 15:35:00,69.54,69.64,69.44,69.62,31600.0,43.8534,43.9165,43.7904,43.9039,31600.0
2008-08-27 15:40:00,69.63,69.84,69.59,69.84,29200.0,43.9102,44.0426,43.885,44.0426,29200.0
2008-08-27 15:45:00,69.83,69.88,69.65,69.78,32800.0,44.0363,44.0679,43.9228,44.0048,32800.0
2008-08-27 15:50:00,69.8,69.91,69.71,69.91,43400.0,44.0174,44.0868,43.9607,44.0868,43400.0
2008-08-27 15:55:00,69.89,70.26,69.89,70.2,97900.0,44.0742,44.3075,44.0742,44.2697,97900.0
2008-08-28 09:30:00,70.82,71.24,70.5,70.89,54900.0,44.6606,44.9255,44.4588,44.7048,54900.0
2008-08-28 09:35:00,70.89,70.99,70.51,70.79,33800.0,44.7048,44.7678,44.4651,44.6417,33800.0
2008-08-28 09:40:00,70.8,70.94,70.65,70.93,34700.0,44.648,44.7363,44.5534,44.73,34700.0
2008-08-28 09:45:00,70.95,70.97,70.51,70.67,33100.0,44.7426,44.7552,44.4651,44.566,33100.0
2008-08-28 09:50:00,70.61,70.65,70.22,70.26,27700.0,44.5282,44.5534,44.2823,44.3075,27700.0
2008-08-28 09:55:00,70.23,70.37,70.15,70.28,32500.0,44.2886,44.3769,44.2381,44.3201,32500.0
2008-08-28 10:00:00,70.29,70.41,70.13,70.17,25300.0,44.3264,44.4021,44.2255,44.2507,25300.0
2008-08-28 10:05:00,70.16,70.28,70.14,70.26,24500.0,44.2444,44.3201,44.2318,44.3075,24500.0
2008-08-28 10:10:00,70.25,70.49,70.16,70.46,14100.0,44.3012,44.4525,44.2444,44.4336,14100.0
2008-08-28 10:15:00,70.55,70.55,70.39,70.48,10900.0,44.4904,44.4904,44.3895,44.4462,10900.0
2008-08-28 10:20:00,70.49,70.49,70.25,70.3,26500.0,44.4525,44.4525,44.3012,44.3327,26500.0
2008-08-28 10:25:00,70.3,70.33,70.18,70.33,25500.0,44.3327,44.3516,44.257,44.3516,25500.0
2008-08-28 10:30:00,70.33,70.42,70.27,70.36,24900.0,44.3516,44.4084,44.3138,44.3706,24900.0
2008-08-28 10:35:00,70.38,70.78,70.36,70.75,34800.0,44.3832,44.6354,44.3706,44.6165,34800.0
2008-08-28 10:40:00,70.75,70.88,70.59,70.77,29400.0,44.6165,44.6985,44.5156,44.6291,29400.0
2008-08-28 10:45:00,70.77,70.83,70.61,70.78,20800.0,44.6291,44.6669,44.5282,44.6354,20800.0
2008-08-28 10:50:00,70.79,71.0,70.75,70.82,26500.0,44.6417,44.7742,44.6165,44.6606,26500.0
2008-08-28 10:55:00,70.82,70.96,70.77,70.87,8500.0,44.6606,44.7489,44.6291,44.6922,8500.0
2008-08-28 11:00:00,70.82,70.86,70.62,70.62,13300.0,44.6606,44.6859,44.5345,44.5345,13300.0
2008-08-28 11:05:00,70.65,70.85,70.65,70.77,8000.0,44.5534,44.6796,44.5534,44.6291,8000.0
2008-08-28 11:10:00,70.76,70.87,70.69,70.84,8100.0,44.6228,44.6922,44.5787,44.6733,8100.0
2008-08-28 11:15:00,70.87,71.0,70.8,70.97,10600.0,44.6922,44.7742,44.648,44.7552,10600.0
2008-08-28 11:20:00,70.98,71.05,70.84,70.84,15800.0,44.7615,44.8057,44.6733,44.6733,15800.0
2008-08-28 11:25:00,70.9,71.1,70.87,70.99,16400.0,44.7111,44.8372,44.6922,44.7678,16400.0
2008-08-28 11:30:00,71.0,71.1,71.0,71.07,15900.0,44.7742,44.8372,44.7742,44.8183,15900.0
2008-08-28 11:35:00,71.08,71.22,71.08,71.19,20300.0,44.8246,44.9129,44.8246,44.894,20300.0
2008-08-28 11:40:00,71.21,71.21,70.94,71.1,17100.0,44.9066,44.9066,44.7363,44.8372,17100.0
2008-08-28 11:45:00,71.12,71.28,70.99,71.26,34600.0,44.8498,44.9507,44.7678,44.9381,34600.0
2008-08-28 11:50:00,71.27,71.49,71.14,71.47,33600.0,44.9444,45.0832,44.8624,45.0705,33600.0
2008-08-28 11:55:00,71.5,71.66,71.48,71.57,28800.0,45.0895,45.1904,45.0769,45.1336,28800.0
2008-08-28 12:00:00,71.52,71.58,71.27,71.49,26700.0,45.1021,45.1399,44.9444,45.0832,26700.0
2008-08-28 12:05:00,71.48,71.48,71.27,71.42,15800.0,45.0769,45.0769,44.9444,45.039,15800.0
2008-08-28 12:10:00,71.38,71.66,71.3,71.59,25600.0,45.0138,45.1904,44.9633,45.1462,25600.0
2008-08-28 12:15:00,71.65,71.68,71.57,71.6,21200.0,45.1841,45.203,45.1336,45.1525,21200.0
2008-08-28 12:20:00,71.61,71.67,71.55,71.63,7500.0,45.1588,45.1967,45.121,45.1714,7500.0
2008-08-28 12:25:00,71.66,71.8,71.57,71.73,26900.0,45.1904,45.2787,45.1336,45.2345,26900.0
2008-08-28 12:30:00,71.77,71.84,71.4,71.52,22500.0,45.2597,45.3039,45.0264,45.1021,22500.0
2008-08-28 12:35:00,71.52,71.56,71.38,71.49,15400.0,45.1021,45.1273,45.0138,45.0832,15400.0
2008-08-28 12:40:00,71.55,71.65,71.5,71.52,7700.0,45.121,45.1841,45.0895,45.1021,7700.0
2008-08-28 12:45:00,71.53,71.54,71.24,71.25,16900.0,45.1084,45.1147,44.9255,44.9318,16900.0
2008-08-28 12:50:00,71.26,71.41,71.19,71.41,16600.0,44.9381,45.0327,44.894,45.0327,16600.0
2008-08-28 12:55:00,71.41,71.41,71.2,71.2,12200.0,45.0327,45.0327,44.9003,44.9003,12200.0
2008-08-28 13:00:00,71.24,71.26,71.14,71.14,18000.0,44.9255,44.9381,44.8624,44.8624,18000.0
2008-08-28 13:05:00,71.15,71.16,71.0,71.05,17100.0,44.8687,44.8751,44.7742,44.8057,17100.0
2008-08-28 13:10:00,71.05,71.1,70.9,71.1,12100.0,44.8057,44.8372,44.7111,44.8372,12100.0
2008-08-28 13:15:00,71.11,71.16,71.02,71.16,9700.0,44.8435,44.8751,44.7868,44.8751,9700.0
2008-08-28 13:20:00,71.16,71.39,71.16,71.32,9400.0,44.8751,45.0201,44.8751,44.976,9400.0
2008-08-28 13:25:00,71.36,71.36,71.21,71.3,8400.0,45.0012,45.0012,44.9066,44.9633,8400.0
2008-08-28 13:30:00,71.3,71.3,71.14,71.21,8400.0,44.9633,44.9633,44.8624,44.9066,8400.0
2008-08-28 13:35:00,71.2,71.21,71.14,71.21,6500.0,44.9003,44.9066,44.8624,44.9066,6500.0
2008-08-28 13:40:00,71.2,71.27,71.18,71.25,6300.0,44.9003,44.9444,44.8877,44.9318,6300.0
2008-08-28 13:45:00,71.27,71.28,71.13,71.13,9000.0,44.9444,44.9507,44.8561,44.8561,9000.0
2008-08-28 13:50:00,71.17,71.19,70.98,70.99,17500.0,44.8814,44.894,44.7615,44.7678,17500.0
2008-08-28 13:55:00,71.01,71.08,70.98,71.07,20200.0,44.7805,44.8246,44.7615,44.8183,20200.0
2008-08-28 14:00:00,71.05,71.06,70.82,70.88,16100.0,44.8057,44.812,44.6606,44.6985,16100.0
2008-08-28 14:05:00,70.85,70.93,70.78,70.88,11600.0,44.6796,44.73,44.6354,44.6985,11600.0
2008-08-28 14:10:00,70.9,71.12,70.89,71.09,16800.0,44.7111,44.8498,44.7048,44.8309,16800.0
2008-08-28 14:15:00,71.11,71.17,71.01,71.13,11000.0,44.8435,44.8814,44.7805,44.8561,11000.0
2008-08-28 14:20:00,71.12,71.27,71.1,71.2,15500.0,44.8498,44.9444,44.8372,44.9003,15500.0
2008-08-28 14:25:00,71.17,71.27,71.08,71.27,12200.0,44.8814,44.9444,44.8246,44.9444,12200.0
2008-08-28 14:30:00,71.28,71.37,71.18,71.32,10500.0,44.9507,45.0075,44.8877,44.976,10500.0
2008-08-28 14:35:00,71.35,71.41,71.25,71.31,14100.0,44.9949,45.0327,44.9318,44.9696,14100.0
2008-08-28 14:40:00,71.33,71.45,71.29,71.45,14900.0,44.9823,45.0579,44.957,45.0579,14900.0
2008-08-28 14:45:00,71.45,71.47,71.34,71.35,20900.0,45.0579,45.0705,44.9886,44.9949,20900.0
2008-08-28 14:50:00,71.35,71.52,71.35,71.5,8800.0,44.9949,45.1021,44.9949,45.0895,8800.0
2008-08-28 14:55:00,71.53,71.55,71.31,71.31,13100.0,45.1084,45.121,44.9696,44.9696,13100.0
2008-08-28 15:00:00,71.33,71.33,71.23,71.33,20800.0,44.9823,44.9823,44.9192,44.9823,20800.0
2008-08-28 15:05:00,71.33,71.36,71.22,71.29,21600.0,44.9823,45.0012,44.9129,44.957,21600.0
2008-08-28 15:10:00,71.28,71.35,71.11,71.11,18400.0,44.9507,44.9949,44.8435,44.8435,18400.0
2008-08-28 15:15:00,71.11,71.23,71.11,71.22,14700.0,44.8435,44.9192,44.8435,44.9129,14700.0
2008-08-28 15:20:00,71.2,71.22,70.97,71.22,35300.0,44.9003,44.9129,44.7552,44.9129,35300.0
2008-08-28 15:25:00,71.25,71.31,71.09,71.28,28700.0,44.9318,44.9696,44.8309,44.9507,28700.0
2008-08-28 15:30:00,71.3,71.31,71.14,71.25,22800.0,44.9633,44.9696,44.8624,44.9318,22800.0
2008-08-28 15:35:00,71.24,71.58,71.21,71.54,32600.0,44.9255,45.1399,44.9066,45.1147,32600.0
2008-08-28 15:40:00,71.59,71.84,71.58,71.72,61700.0,45.1462,45.3039,45.1399,45.2282,61700.0
2008-08-28 15:45:00,71.73,71.74,71.6,71.64,47100.0,45.2345,45.2408,45.1525,45.1778,47100.0
2008-08-28 15:50:00,71.63,71.8,71.63,71.8,59700.0,45.1714,45.2787,45.1714,45.2787,59700.0
2008-08-28 15:55:00,71.8,72.16,71.78,71.89,201600.0,45.2787,45.5057,45.266,45.3354,201600.0
2008-08-29 09:30:00,71.32,71.55,71.04,71.25,50000.0,44.976,45.121,44.7994,44.9318,50000.0
2008-08-29 09:35:00,71.26,71.42,71.02,71.08,25600.0,44.9381,45.039,44.7868,44.8246,25600.0
2008-08-29 09:40:00,71.06,71.7,71.03,71.68,26800.0,44.812,45.2156,44.7931,45.203,26800.0
2008-08-29 09:45:00,71.66,72.04,71.65,72.03,56200.0,45.1904,45.43,45.1841,45.4237,56200.0
2008-08-29 09:50:00,72.04,72.23,71.84,71.91,32400.0,45.43,45.5498,45.3039,45.348,32400.0
2008-08-29 09:55:00,71.91,72.16,71.76,72.11,49300.0,45.348,45.5057,45.2534,45.4741,49300.0
2008-08-29 10:00:00,72.16,72.31,71.95,72.04,36300.0,45.5057,45.6003,45.3732,45.43,36300.0
2008-08-29 10:05:00,72.02,72.14,71.81,71.91,36300.0,45.4174,45.4931,45.285,45.348,36300.0
2008-08-29 10:10:00,71.98,72.14,71.9,72.02,20600.0,45.3922,45.4931,45.3417,45.4174,20600.0
2008-08-29 10:15:00,72.0,72.14,71.93,72.03,24300.0,45.4048,45.4931,45.3606,45.4237,24300.0
2008-08-29 10:20:00,72.07,72.17,71.83,71.86,24800.0,45.4489,45.512,45.2976,45.3165,24800.0
2008-08-29 10:25:00,71.85,72.01,71.8,71.9,33000.0,45.3102,45.4111,45.2787,45.3417,33000.0
2008-08-29 10:30:00,71.92,72.32,71.92,72.07,28200.0,45.3543,45.6066,45.3543,45.4489,28200.0
2008-08-29 10:35:00,72.11,72.28,72.01,72.18,37300.0,45.4741,45.5813,45.4111,45.5183,37300.0
2008-08-29 10:40:00,72.17,72.17,71.81,71.88,34400.0,45.512,45.512,45.285,45.3291,34400.0
2008-08-29 10:45:00,71.9,72.08,71.87,71.98,14500.0,45.3417,45.4552,45.3228,45.3922,14500.0
2008-08-29 10:50:00,71.99,72.12,71.96,71.97,30100.0,45.3985,45.4804,45.3796,45.3859,30100.0
2008-08-29 10:55:00,72.0,72.01,71.82,71.91,11600.0,45.4048,45.4111,45.2913,45.348,11600.0
2008-08-29 11:00:00,71.91,72.1,71.83,72.0,26200.0,45.348,45.4678,45.2976,45.4048,26200.0
2008-08-29 11:05:00,72.0,72.09,71.94,72.09,16300.0,45.4048,45.4615,45.3669,45.4615,16300.0
2008-08-29 11:10:00,72.09,72.41,72.02,72.32,25500.0,45.4615,45.6633,45.4174,45.6066,25500.0
2008-08-29 11:15:00,72.33,72.5,72.3,72.49,37200.0,45.6129,45.7201,45.594,45.7138,37200.0
2008-08-29 11:20:00,72.48,72.5,72.22,72.28,24800.0,45.7075,45.7201,45.5435,45.5813,24800.0
2008-08-29 11:25:00,72.27,72.46,72.23,72.31,22600.0,45.575,45.6949,45.5498,45.6003,22600.0
2008-08-29 11:30:00,72.31,72.31,71.99,72.22,24100.0,45.6003,45.6003,45.3985,45.5435,24100.0
2008-08-29 11:35:00,72.19,72.19,71.86,71.94,31900.0,45.5246,45.5246,45.3165,45.3669,31900.0
2008-08-29 11:40:00,71.93,72.06,71.88,71.94,34500.0,45.3606,45.4426,45.3291,45.3669,34500.0
2008-08-29 11:45:00,71.94,72.28,71.87,72.24,32000.0,45.3669,45.5813,45.3228,45.5561,32000.0
2008-08-29 11:50:00,72.22,72.24,72.06,72.14,16300.0,45.5435,45.5561,45.4426,45.4931,16300.0
2008-08-29 11:55:00,72.13,72.24,72.05,72.11,14000.0,45.4868,45.5561,45.4363,45.4741,14000.0
2008-08-29 12:00:00,72.08,72.1,71.91,71.94,7000.0,45.4552,45.4678,45.348,45.3669,7000.0
2008-08-29 12:05:00,71.91,71.91,71.71,71.86,17800.0,45.348,45.348,45.2219,45.3165,17800.0
2008-08-29 12:10:00,71.85,71.85,71.6,71.6,13700.0,45.3102,45.3102,45.1525,45.1525,13700.0
2008-08-29 12:15:00,71.63,72.02,71.58,71.95,19100.0,45.1714,45.4174,45.1399,45.3732,19100.0
2008-08-29 12:20:00,71.96,72.05,71.81,71.81,11900.0,45.3796,45.4363,45.285,45.285,11900.0
2008-08-29 12:25:00,71.8,71.98,71.78,71.89,12800.0,45.2787,45.3922,45.266,45.3354,12800.0
2008-08-29 12:30:00,71.83,71.95,71.82,71.9,2400.0,45.2976,45.3732,45.2913,45.3417,2400.0
2008-08-29 12:35:00,71.95,72.01,71.92,71.97,3300.0,45.3732,45.4111,45.3543,45.3859,3300.0
2008-08-29 12:40:00,71.94,72.0,71.75,71.86,10300.0,45.3669,45.4048,45.2471,45.3165,10300.0
2008-08-29 12:45:00,71.89,71.99,71.83,71.88,7400.0,45.3354,45.3985,45.2976,45.3291,7400.0
2008-08-29 12:50:00,71.93,72.09,71.93,72.01,16900.0,45.3606,45.4615,45.3606,45.4111,16900.0
2008-08-29 12:55:00,71.99,72.03,71.79,72.03,12900.0,45.3985,45.4237,45.2723,45.4237,12900.0
2008-08-29 13:00:00,72.04,72.21,72.03,72.15,20300.0,45.43,45.5372,45.4237,45.4994,20300.0
2008-08-29 13:05:00,72.18,72.18,71.97,72.13,24700.0,45.5183,45.5183,45.3859,45.4868,24700.0
2008-08-29 13:10:00,72.1,72.16,72.03,72.1,18000.0,45.4678,45.5057,45.4237,45.4678,18000.0
2008-08-29 13:15:00,72.08,72.16,72.05,72.15,8800.0,45.4552,45.5057,45.4363,45.4994,8800.0
2008-08-29 13:20:00,72.2,72.4,72.12,72.31,21100.0,45.5309,45.657,45.4804,45.6003,21100.0
2008-08-29 13:25:00,72.31,72.4,72.24,72.39,11700.0,45.6003,45.657,45.5561,45.6507,11700.0
2008-08-29 13:30:00,72.38,72.4,72.21,72.23,23800.0,45.6444,45.657,45.5372,45.5498,23800.0
2008-08-29 13:35:00,72.23,72.3,72.04,72.04,15900.0,45.5498,45.594,45.43,45.43,15900.0
2008-08-29 13:40:00,72.07,72.23,72.03,72.23,8800.0,45.4489,45.5498,45.4237,45.5498,8800.0
2008-08-29 13:45:00,72.2,72.27,72.18,72.27,8800.0,45.5309,45.575,45.5183,45.575,8800.0
2008-08-29 13:50:00,72.25,72.29,72.19,72.19,9100.0,45.5624,45.5877,45.5246,45.5246,9100.0
2008-08-29 13:55:00,72.21,72.23,72.12,72.22,7900.0,45.5372,45.5498,45.4804,45.5435,7900.0
2008-08-29 14:00:00,72.21,72.29,72.14,72.22,18700.0,45.5372,45.5877,45.4931,45.5435,18700.0
2008-08-29 14:05:00,72.2,72.25,72.17,72.23,18200.0,45.5309,45.5624,45.512,45.5498,18200.0
2008-08-29 14:10:00,72.23,72.37,72.13,72.37,14100.0,45.5498,45.6381,45.4868,45.6381,14100.0
2008-08-29 14:15:00,72.36,72.45,72.31,72.42,30600.0,45.6318,45.6886,45.6003,45.6696,30600.0
2008-08-29 14:20:00,72.46,72.46,72.31,72.31,9900.0,45.6949,45.6949,45.6003,45.6003,9900.0
2008-08-29 14:25:00,72.34,72.5,72.34,72.49,31400.0,45.6192,45.7201,45.6192,45.7138,31400.0
2008-08-29 14:30:00,72.5,72.5,72.43,72.5,34200.0,45.7201,45.7201,45.6759,45.7201,34200.0
2008-08-29 14:35:00,72.49,72.5,72.43,72.46,13900.0,45.7138,45.7201,45.6759,45.6949,13900.0
2008-08-29 14:40:00,72.46,72.5,72.38,72.45,23200.0,45.6949,45.7201,45.6444,45.6886,23200.0
2008-08-29 14:45:00,72.45,72.5,72.38,72.42,14200.0,45.6886,45.7201,45.6444,45.6696,14200.0
2008-08-29 14:50:00,72.44,72.47,72.4,72.44,7700.0,45.6822,45.7012,45.657,45.6822,7700.0
2008-08-29 14:55:00,72.43,72.49,72.39,72.44,26600.0,45.6759,45.7138,45.6507,45.6822,26600.0
2008-08-29 15:00:00,72.44,72.5,72.42,72.42,29700.0,45.6822,45.7201,45.6696,45.6696,29700.0
2008-08-29 15:05:00,72.42,72.48,72.31,72.42,20300.0,45.6696,45.7075,45.6003,45.6696,20300.0
2008-08-29 15:10:00,72.42,72.46,72.33,72.4,22100.0,45.6696,45.6949,45.6129,45.657,22100.0
2008-08-29 15:15:00,72.4,72.42,72.15,72.25,28600.0,45.657,45.6696,45.4994,45.5624,28600.0
2008-08-29 15:20:00,72.24,72.26,72.01,72.12,28000.0,45.5561,45.5687,45.4111,45.4804,28000.0
2008-08-29 15:25:00,72.11,72.15,72.01,72.03,38200.0,45.4741,45.4994,45.4111,45.4237,38200.0
2008-08-29 15:30:00,72.02,72.35,72.0,72.32,29400.0,45.4174,45.6255,45.4048,45.6066,29400.0
2008-08-29 15:35:00,72.32,72.4,72.13,72.16,35700.0,45.6066,45.657,45.4868,45.5057,35700.0
2008-08-29 15:40:00,72.14,72.2,72.01,72.11,47900.0,45.4931,45.5309,45.4111,45.4741,47900.0
2008-08-29 15:45:00,72.12,72.2,72.02,72.08,42700.0,45.4804,45.5309,45.4174,45.4552,42700.0
2008-08-29 15:50:00,72.06,72.12,71.93,71.96,55100.0,45.4426,45.4804,45.3606,45.3796,55100.0
2008-08-29 15:55:00,71.97,72.12,71.94,72.03,88500.0,45.3859,45.4804,45.3669,45.4237,88500.0
2008-09-02 09:30:00,72.84,73.95,72.84,73.71,106400.0,45.9345,46.6345,45.9345,46.4831,106400.0
2008-09-02 09:35:00,73.71,73.96,73.4,73.44,103200.0,46.4831,46.6408,46.2876,46.3129,103200.0
2008-09-02 09:40:00,73.44,73.78,73.38,73.48,30400.0,46.3129,46.5273,46.275,46.3381,30400.0
2008-09-02 09:45:00,73.54,73.85,73.49,73.6,60600.0,46.3759,46.5714,46.3444,46.4138,60600.0
2008-09-02 09:50:00,73.59,73.6,73.31,73.59,34200.0,46.4075,46.4138,46.2309,46.4075,34200.0
2008-09-02 09:55:00,73.6,73.66,73.36,73.47,42600.0,46.4138,46.4516,46.2624,46.3318,42600.0
2008-09-02 10:00:00,73.51,73.69,73.33,73.61,51300.0,46.357,46.4705,46.2435,46.4201,51300.0
2008-09-02 10:05:00,73.59,73.66,73.3,73.4,35000.0,46.4075,46.4516,46.2246,46.2876,35000.0
2008-09-02 10:10:00,73.36,73.45,72.99,73.1,52300.0,46.2624,46.3192,46.0291,46.0985,52300.0
2008-09-02 10:15:00,73.06,73.14,72.86,72.92,26700.0,46.0732,46.1237,45.9471,45.9849,26700.0
2008-09-02 10:20:00,72.94,72.94,72.56,72.8,28100.0,45.9976,45.9976,45.7579,45.9093,28100.0
2008-09-02 10:25:00,72.8,73.13,72.74,73.11,34200.0,45.9093,46.1174,45.8714,46.1048,34200.0
2008-09-02 10:30:00,73.12,73.33,72.95,72.95,65000.0,46.1111,46.2435,46.0039,46.0039,65000.0
2008-09-02 10:35:00,72.92,73.01,72.68,72.71,49200.0,45.9849,46.0417,45.8336,45.8525,49200.0
2008-09-02 10:40:00,72.69,72.83,72.51,72.66,36000.0,45.8399,45.9282,45.7264,45.821,36000.0
2008-09-02 10:45:00,72.63,72.84,72.45,72.84,45000.0,45.8021,45.9345,45.6886,45.9345,45000.0
2008-09-02 10:50:00,72.81,73.03,72.81,72.99,39000.0,45.9156,46.0543,45.9156,46.0291,39000.0
2008-09-02 10:55:00,72.99,73.49,72.97,73.45,48000.0,46.0291,46.3444,46.0165,46.3192,48000.0
2008-09-02 11:00:00,73.43,73.44,73.28,73.3,38900.0,46.3066,46.3129,46.212,46.2246,38900.0
2008-09-02 11:05:00,73.3,73.52,73.26,73.4,52400.0,46.2246,46.3633,46.1994,46.2876,52400.0
2008-09-02 11:10:00,73.44,73.5,73.32,73.45,40300.0,46.3129,46.3507,46.2372,46.3192,40300.0
2008-09-02 11:15:00,73.48,73.53,73.39,73.52,23000.0,46.3381,46.3696,46.2813,46.3633,23000.0
2008-09-02 11:20:00,73.52,73.58,73.27,73.34,41300.0,46.3633,46.4012,46.2057,46.2498,41300.0
2008-09-02 11:25:00,73.38,73.75,73.36,73.72,46500.0,46.275,46.5084,46.2624,46.4894,46500.0
2008-09-02 11:30:00,73.74,73.85,73.66,73.7,37300.0,46.5021,46.5714,46.4516,46.4768,37300.0
2008-09-02 11:35:00,73.72,73.87,73.69,73.79,24600.0,46.4894,46.584,46.4705,46.5336,24600.0
2008-09-02 11:40:00,73.82,73.83,73.65,73.67,29800.0,46.5525,46.5588,46.4453,46.4579,29800.0
2008-09-02 11:45:00,73.66,73.72,73.56,73.63,27400.0,46.4516,46.4894,46.3885,46.4327,27400.0
2008-09-02 11:50:00,73.6,73.66,73.37,73.51,22100.0,46.4138,46.4516,46.2687,46.357,22100.0
2008-09-02 11:55:00,73.53,73.7,73.53,73.55,17100.0,46.3696,46.4768,46.3696,46.3822,17100.0
2008-09-02 12:00:00,73.57,73.58,73.48,73.55,11400.0,46.3949,46.4012,46.3381,46.3822,11400.0
2008-09-02 12:05:00,73.6,73.69,73.48,73.54,16700.0,46.4138,46.4705,46.3381,46.3759,16700.0
2008-09-02 12:10:00,73.54,73.64,73.54,73.64,16200.0,46.3759,46.439,46.3759,46.439,16200.0
2008-09-02 12:15:00,73.63,73.75,73.62,73.68,22600.0,46.4327,46.5084,46.4264,46.4642,22600.0
2008-09-02 12:20:00,73.67,73.69,73.32,73.4,14700.0,46.4579,46.4705,46.2372,46.2876,14700.0
2008-09-02 12:25:00,73.4,73.4,73.23,73.3,19500.0,46.2876,46.2876,46.1804,46.2246,19500.0
2008-09-02 12:30:00,73.31,73.4,73.13,73.24,26700.0,46.2309,46.2876,46.1174,46.1867,26700.0
2008-09-02 12:35:00,73.18,73.5,73.15,73.25,27300.0,46.1489,46.3507,46.13,46.1931,27300.0
2008-09-02 12:40:00,73.28,73.28,73.16,73.24,15000.0,46.212,46.212,46.1363,46.1867,15000.0
2008-09-02 12:45:00,73.25,73.45,73.15,73.22,20700.0,46.1931,46.3192,46.13,46.1741,20700.0
2008-09-02 12:50:00,73.22,73.39,73.21,73.3,13200.0,46.1741,46.2813,46.1678,46.2246,13200.0
2008-09-02 12:55:00,73.31,73.48,73.3,73.44,21400.0,46.2309,46.3381,46.2246,46.3129,21400.0
2008-09-02 13:00:00,73.44,73.47,73.32,73.4,25800.0,46.3129,46.3318,46.2372,46.2876,25800.0
2008-09-02 13:05:00,73.42,73.53,73.36,73.49,27300.0,46.3003,46.3696,46.2624,46.3444,27300.0
2008-09-02 13:10:00,73.46,73.54,73.4,73.45,17300.0,46.3255,46.3759,46.2876,46.3192,17300.0
2008-09-02 13:15:00,73.49,73.53,73.4,73.42,10800.0,46.3444,46.3696,46.2876,46.3003,10800.0
2008-09-02 13:20:00,73.41,73.5,73.38,73.42,18600.0,46.294,46.3507,46.275,46.3003,18600.0
2008-09-02 13:25:00,73.45,73.72,73.45,73.72,23700.0,46.3192,46.4894,46.3192,46.4894,23700.0
2008-09-02 13:30:00,73.72,73.85,73.62,73.85,29800.0,46.4894,46.5714,46.4264,46.5714,29800.0
2008-09-02 13:35:00,73.85,73.85,73.76,73.77,37300.0,46.5714,46.5714,46.5147,46.521,37300.0
2008-09-02 13:40:00,73.76,73.78,73.41,73.59,20500.0,46.5147,46.5273,46.294,46.4075,20500.0
2008-09-02 13:45:00,73.58,73.6,73.48,73.52,18300.0,46.4012,46.4138,46.3381,46.3633,18300.0
2008-09-02 13:50:00,73.49,73.5,73.18,73.29,34400.0,46.3444,46.3507,46.1489,46.2183,34400.0
2008-09-02 13:55:00,73.3,73.32,73.07,73.29,19700.0,46.2246,46.2372,46.0795,46.2183,19700.0
2008-09-02 14:00:00,73.26,73.4,73.19,73.31,35200.0,46.1994,46.2876,46.1552,46.2309,35200.0
2008-09-02 14:05:00,73.3,73.41,73.1,73.12,30200.0,46.2246,46.294,46.0985,46.1111,30200.0
2008-09-02 14:10:00,73.14,73.17,72.76,72.87,60000.0,46.1237,46.1426,45.884,45.9534,60000.0
2008-09-02 14:15:00,72.91,73.25,72.81,73.11,41600.0,45.9786,46.1931,45.9156,46.1048,41600.0
2008-09-02 14:20:00,73.1,73.21,72.83,73.11,69200.0,46.0985,46.1678,45.9282,46.1048,69200.0
2008-09-02 14:25:00,73.11,73.28,72.97,73.14,33900.0,46.1048,46.212,46.0165,46.1237,33900.0
2008-09-02 14:30:00,73.13,73.45,73.1,73.37,26000.0,46.1174,46.3192,46.0985,46.2687,26000.0
2008-09-02 14:35:00,73.37,73.39,72.94,73.02,30500.0,46.2687,46.2813,45.9976,46.048,30500.0
2008-09-02 14:40:00,73.01,73.15,72.98,72.98,26400.0,46.0417,46.13,46.0228,46.0228,26400.0
2008-09-02 14:45:00,72.98,73.04,72.91,72.96,34100.0,46.0228,46.0606,45.9786,46.0102,34100.0
2008-09-02 14:50:00,72.93,73.0,72.64,72.65,24000.0,45.9913,46.0354,45.8084,45.8147,24000.0
2008-09-02 14:55:00,72.63,72.89,72.6,72.83,36300.0,45.8021,45.966,45.7831,45.9282,36300.0
2008-09-02 15:00:00,72.84,72.9,72.67,72.7,36800.0,45.9345,45.9723,45.8273,45.8462,36800.0
2008-09-02 15:05:00,72.7,73.02,72.7,72.88,63200.0,45.8462,46.048,45.8462,45.9597,63200.0
2008-09-02 15:10:00,72.88,72.88,72.57,72.62,35100.0,45.9597,45.9597,45.7642,45.7958,35100.0
2008-09-02 15:15:00,72.61,72.78,72.61,72.75,39300.0,45.7895,45.8967,45.7895,45.8777,39300.0
2008-09-02 15:20:00,72.75,73.06,72.71,72.95,34300.0,45.8777,46.0732,45.8525,46.0039,34300.0
2008-09-02 15:25:00,72.99,73.25,72.89,73.13,32000.0,46.0291,46.1931,45.966,46.1174,32000.0
2008-09-02 15:30:00,73.13,73.36,73.1,73.1,44500.0,46.1174,46.2624,46.0985,46.0985,44500.0
2008-09-02 15:35:00,73.09,73.17,72.99,73.06,21300.0,46.0922,46.1426,46.0291,46.0732,21300.0
2008-09-02 15:40:00,73.06,73.12,72.8,72.86,31200.0,46.0732,46.1111,45.9093,45.9471,31200.0
2008-09-02 15:45:00,72.87,73.11,72.72,72.95,51300.0,45.9534,46.1048,45.8588,46.0039,51300.0
2008-09-02 15:50:00,72.95,73.12,72.88,73.08,59800.0,46.0039,46.1111,45.9597,46.0858,59800.0
2008-09-02 15:55:00,73.11,73.43,73.01,73.4,83100.0,46.1048,46.3066,46.0417,46.2876,83100.0
2008-09-03 09:30:00,73.13,73.74,72.45,72.75,59700.0,46.1174,46.5021,45.6886,45.8777,59700.0
2008-09-03 09:35:00,72.75,72.83,72.34,72.78,49200.0,45.8777,45.9282,45.6192,45.8967,49200.0
2008-09-03 09:40:00,72.76,72.86,72.29,72.71,75200.0,45.884,45.9471,45.5877,45.8525,75200.0
2008-09-03 09:45:00,72.72,72.95,72.52,72.84,38400.0,45.8588,46.0039,45.7327,45.9345,38400.0
2008-09-03 09:50:00,72.85,73.33,72.81,73.27,36000.0,45.9408,46.2435,45.9156,46.2057,36000.0
2008-09-03 09:55:00,73.27,73.37,72.96,73.18,37200.0,46.2057,46.2687,46.0102,46.1489,37200.0
2008-09-03 10:00:00,73.17,73.5,73.03,73.11,44400.0,46.1426,46.3507,46.0543,46.1048,44400.0
2008-09-03 10:05:00,73.18,73.31,72.84,72.97,40000.0,46.1489,46.2309,45.9345,46.0165,40000.0
2008-09-03 10:10:00,72.91,73.56,72.81,73.55,47300.0,45.9786,46.3885,45.9156,46.3822,47300.0
2008-09-03 10:15:00,73.58,73.58,73.21,73.26,39000.0,46.4012,46.4012,46.1678,46.1994,39000.0
2008-09-03 10:20:00,73.26,73.72,73.22,73.72,40900.0,46.1994,46.4894,46.1741,46.4894,40900.0
2008-09-03 10:25:00,73.74,73.74,73.36,73.48,39900.0,46.5021,46.5021,46.2624,46.3381,39900.0
2008-09-03 10:30:00,73.51,73.61,73.23,73.34,28300.0,46.357,46.4201,46.1804,46.2498,28300.0
2008-09-03 10:35:00,73.37,73.75,73.37,73.73,75500.0,46.2687,46.5084,46.2687,46.4958,75500.0
2008-09-03 10:40:00,73.71,73.88,73.67,73.8,45700.0,46.4831,46.5903,46.4579,46.5399,45700.0
2008-09-03 10:45:00,73.78,73.85,73.43,73.7,49000.0,46.5273,46.5714,46.3066,46.4768,49000.0
2008-09-03 10:50:00,73.7,73.82,73.57,73.63,46200.0,46.4768,46.5525,46.3949,46.4327,46200.0
2008-09-03 10:55:00,73.66,73.79,73.53,73.67,26900.0,46.4516,46.5336,46.3696,46.4579,26900.0
2008-09-03 11:00:00,73.68,73.99,73.63,73.95,89600.0,46.4642,46.6597,46.4327,46.6345,89600.0
2008-09-03 11:05:00,73.96,74.0,73.82,73.93,47900.0,46.6408,46.666,46.5525,46.6219,47900.0
2008-09-03 11:10:00,73.91,73.99,73.83,73.85,46400.0,46.6093,46.6597,46.5588,46.5714,46400.0
2008-09-03 11:15:00,73.86,73.95,73.7,73.9,30100.0,46.5777,46.6345,46.4768,46.603,30100.0
2008-09-03 11:20:00,73.87,73.94,73.74,73.76,34700.0,46.584,46.6282,46.5021,46.5147,34700.0
2008-09-03 11:25:00,73.76,74.0,73.76,73.88,71300.0,46.5147,46.666,46.5147,46.5903,71300.0
2008-09-03 11:30:00,73.9,73.93,73.52,73.58,31800.0,46.603,46.6219,46.3633,46.4012,31800.0
2008-09-03 11:35:00,73.55,73.6,73.23,73.49,52600.0,46.3822,46.4138,46.1804,46.3444,52600.0
2008-09-03 11:40:00,73.49,73.55,73.3,73.45,16300.0,46.3444,46.3822,46.2246,46.3192,16300.0
2008-09-03 11:45:00,73.45,73.48,73.35,73.43,8500.0,46.3192,46.3381,46.2561,46.3066,8500.0
2008-09-03 11:50:00,73.47,73.75,73.4,73.68,24100.0,46.3318,46.5084,46.2876,46.4642,24100.0
2008-09-03 11:55:00,73.67,73.68,73.27,73.35,24700.0,46.4579,46.4642,46.2057,46.2561,24700.0
2008-09-03 12:00:00,73.33,73.47,73.18,73.38,39800.0,46.2435,46.3318,46.1489,46.275,39800.0
2008-09-03 12:05:00,73.4,73.57,73.16,73.26,29100.0,46.2876,46.3949,46.1363,46.1994,29100.0
2008-09-03 12:10:00,73.26,73.45,73.1,73.43,30100.0,46.1994,46.3192,46.0985,46.3066,30100.0
2008-09-03 12:15:00,73.47,73.49,73.26,73.35,21800.0,46.3318,46.3444,46.1994,46.2561,21800.0
2008-09-03 12:20:00,73.33,73.64,73.3,73.64,39600.0,46.2435,46.439,46.2246,46.439,39600.0
2008-09-03 12:25:00,73.63,73.74,73.49,73.69,23800.0,46.4327,46.5021,46.3444,46.4705,23800.0
2008-09-03 12:30:00,73.68,73.69,73.36,73.62,22200.0,46.4642,46.4705,46.2624,46.4264,22200.0
2008-09-03 12:35:00,73.65,73.87,73.64,73.87,18400.0,46.4453,46.584,46.439,46.584,18400.0
2008-09-03 12:40:00,73.87,73.89,73.64,73.67,30400.0,46.584,46.5967,46.439,46.4579,30400.0
2008-09-03 12:45:00,73.66,73.69,73.39,73.39,43800.0,46.4516,46.4705,46.2813,46.2813,43800.0
2008-09-03 12:50:00,73.41,73.46,73.36,73.38,28800.0,46.294,46.3255,46.2624,46.275,28800.0
2008-09-03 12:55:00,73.36,73.4,73.24,73.36,21100.0,46.2624,46.2876,46.1867,46.2624,21100.0
2008-09-03 13:00:00,73.39,73.4,73.23,73.39,25500.0,46.2813,46.2876,46.1804,46.2813,25500.0
2008-09-03 13:05:00,73.38,73.45,73.34,73.4,23000.0,46.275,46.3192,46.2498,46.2876,23000.0
2008-09-03 13:10:00,73.4,73.48,73.27,73.44,34700.0,46.2876,46.3381,46.2057,46.3129,34700.0
2008-09-03 13:15:00,73.4,73.44,73.26,73.34,39100.0,46.2876,46.3129,46.1994,46.2498,39100.0
2008-09-03 13:20:00,73.29,73.33,73.07,73.12,38700.0,46.2183,46.2435,46.0795,46.1111,38700.0
2008-09-03 13:25:00,73.13,73.23,73.06,73.22,38800.0,46.1174,46.1804,46.0732,46.1741,38800.0
2008-09-03 13:30:00,73.19,73.26,73.07,73.15,12700.0,46.1552,46.1994,46.0795,46.13,12700.0
2008-09-03 13:35:00,73.18,73.23,73.12,73.2,6800.0,46.1489,46.1804,46.1111,46.1615,6800.0
2008-09-03 13:40:00,73.22,73.36,73.09,73.36,23300.0,46.1741,46.2624,46.0922,46.2624,23300.0
2008-09-03 13:45:00,73.34,73.5,73.25,73.43,15900.0,46.2498,46.3507,46.1931,46.3066,15900.0
2008-09-03 13:50:00,73.45,73.5,73.29,73.43,16800.0,46.3192,46.3507,46.2183,46.3066,16800.0
2008-09-03 13:55:00,73.43,73.52,73.41,73.43,31900.0,46.3066,46.3633,46.294,46.3066,31900.0
2008-09-03 14:00:00,73.43,73.54,73.08,73.5,60100.0,46.3066,46.3759,46.0858,46.3507,60100.0
2008-09-03 14:05:00,73.51,73.51,73.17,73.27,33500.0,46.357,46.357,46.1426,46.2057,33500.0
2008-09-03 14:10:00,73.27,73.36,73.09,73.26,60300.0,46.2057,46.2624,46.0922,46.1994,60300.0
2008-09-03 14:15:00,73.25,73.36,73.14,73.24,15300.0,46.1931,46.2624,46.1237,46.1867,15300.0
2008-09-03 14:20:00,73.23,73.29,73.06,73.23,28900.0,46.1804,46.2183,46.0732,46.1804,28900.0
2008-09-03 14:25:00,73.18,73.37,73.11,73.32,21400.0,46.1489,46.2687,46.1048,46.2372,21400.0
2008-09-03 14:30:00,73.32,73.53,73.23,73.47,27500.0,46.2372,46.3696,46.1804,46.3318,27500.0
2008-09-03 14:35:00,73.44,73.62,73.37,73.61,31100.0,46.3129,46.4264,46.2687,46.4201,31100.0
2008-09-03 14:40:00,73.6,73.61,73.4,73.48,32200.0,46.4138,46.4201,46.2876,46.3381,32200.0
2008-09-03 14:45:00,73.48,73.64,73.48,73.56,24300.0,46.3381,46.439,46.3381,46.3885,24300.0
2008-09-03 14:50:00,73.58,73.63,73.41,73.52,22300.0,46.4012,46.4327,46.294,46.3633,22300.0
2008-09-03 14:55:00,73.48,73.69,73.48,73.65,18400.0,46.3381,46.4705,46.3381,46.4453,18400.0
2008-09-03 15:00:00,73.65,73.74,73.48,73.48,31100.0,46.4453,46.5021,46.3381,46.3381,31100.0
2008-09-03 15:05:00,73.46,73.63,73.34,73.58,45900.0,46.3255,46.4327,46.2498,46.4012,45900.0
2008-09-03 15:10:00,73.58,73.72,73.51,73.67,28900.0,46.4012,46.4894,46.357,46.4579,28900.0
2008-09-03 15:15:00,73.69,73.72,73.5,73.7,27500.0,46.4705,46.4894,46.3507,46.4768,27500.0
2008-09-03 15:20:00,73.7,73.99,73.61,73.95,83400.0,46.4768,46.6597,46.4201,46.6345,83400.0
2008-09-03 15:25:00,73.95,73.97,73.61,73.71,49200.0,46.6345,46.6471,46.4201,46.4831,49200.0
2008-09-03 15:30:00,73.7,73.87,73.55,73.79,56800.0,46.4768,46.584,46.3822,46.5336,56800.0
2008-09-03 15:35:00,73.8,73.93,73.75,73.87,36000.0,46.5399,46.6219,46.5084,46.584,36000.0
2008-09-03 15:40:00,73.92,74.05,73.83,73.89,131600.0,46.6156,46.6976,46.5588,46.5967,131600.0
2008-09-03 15:45:00,73.9,73.97,73.8,73.89,55600.0,46.603,46.6471,46.5399,46.5967,55600.0
2008-09-03 15:50:00,73.9,74.04,73.81,74.02,60600.0,46.603,46.6912,46.5462,46.6786,60600.0
2008-09-03 15:55:00,74.02,74.26,74.01,74.11,137500.0,46.6786,46.83,46.6723,46.7354,137500.0
2008-09-04 09:30:00,73.89,73.89,73.07,73.26,108500.0,46.5967,46.5967,46.0795,46.1994,108500.0
2008-09-04 09:35:00,73.26,73.49,73.24,73.28,43500.0,46.1994,46.3444,46.1867,46.212,43500.0
2008-09-04 09:40:00,73.26,73.44,73.25,73.35,37300.0,46.1994,46.3129,46.1931,46.2561,37300.0
2008-09-04 09:45:00,73.4,73.86,73.33,73.85,63900.0,46.2876,46.5777,46.2435,46.5714,63900.0
2008-09-04 09:50:00,73.86,73.94,73.64,73.78,50700.0,46.5777,46.6282,46.439,46.5273,50700.0
2008-09-04 09:55:00,73.76,74.0,73.51,73.51,33100.0,46.5147,46.666,46.357,46.357,33100.0
2008-09-04 10:00:00,73.48,73.95,73.47,73.94,66200.0,46.3381,46.6345,46.3318,46.6282,66200.0
2008-09-04 10:05:00,73.92,74.03,73.85,73.87,78400.0,46.6156,46.6849,46.5714,46.584,78400.0
2008-09-04 10:10:00,73.85,74.1,73.85,74.0,105000.0,46.5714,46.7291,46.5714,46.666,105000.0
2008-09-04 10:15:00,74.0,74.04,73.85,74.0,53200.0,46.666,46.6912,46.5714,46.666,53200.0
2008-09-04 10:20:00,74.03,74.12,73.83,73.86,64300.0,46.6849,46.7417,46.5588,46.5777,64300.0
2008-09-04 10:25:00,73.91,73.96,73.78,73.82,43500.0,46.6093,46.6408,46.5273,46.5525,43500.0
2008-09-04 10:30:00,73.81,73.85,73.26,73.57,84500.0,46.5462,46.5714,46.1994,46.3949,84500.0
2008-09-04 10:35:00,73.57,73.88,73.53,73.84,78000.0,46.3949,46.5903,46.3696,46.5651,78000.0
2008-09-04 10:40:00,73.82,73.82,73.33,73.44,67800.0,46.5525,46.5525,46.2435,46.3129,67800.0
2008-09-04 10:45:00,73.44,73.67,73.34,73.34,43500.0,46.3129,46.4579,46.2498,46.2498,43500.0
2008-09-04 10:50:00,73.34,73.7,73.33,73.58,41000.0,46.2498,46.4768,46.2435,46.4012,41000.0
2008-09-04 10:55:00,73.53,73.8,73.52,73.76,34300.0,46.3696,46.5399,46.3633,46.5147,34300.0
2008-09-04 11:00:00,73.76,73.8,73.62,73.72,60900.0,46.5147,46.5399,46.4264,46.4894,60900.0
2008-09-04 11:05:00,73.73,73.74,73.41,73.48,39000.0,46.4958,46.5021,46.294,46.3381,39000.0
2008-09-04 11:10:00,73.47,73.81,73.31,73.68,51900.0,46.3318,46.5462,46.2309,46.4642,51900.0
2008-09-04 11:15:00,73.66,73.69,73.36,73.54,49900.0,46.4516,46.4705,46.2624,46.3759,49900.0
2008-09-04 11:20:00,73.53,73.66,73.35,73.61,66600.0,46.3696,46.4516,46.2561,46.4201,66600.0
2008-09-04 11:25:00,73.63,73.77,73.53,73.63,39400.0,46.4327,46.521,46.3696,46.4327,39400.0
2008-09-04 11:30:00,73.63,73.75,73.57,73.65,36900.0,46.4327,46.5084,46.3949,46.4453,36900.0
2008-09-04 11:35:00,73.65,73.66,73.48,73.61,42300.0,46.4453,46.4516,46.3381,46.4201,42300.0
2008-09-04 11:40:00,73.64,73.82,73.55,73.76,43500.0,46.439,46.5525,46.3822,46.5147,43500.0
2008-09-04 11:45:00,73.76,73.83,73.66,73.75,31200.0,46.5147,46.5588,46.4516,46.5084,31200.0
2008-09-04 11:50:00,73.79,74.16,73.73,74.02,81700.0,46.5336,46.7669,46.4958,46.6786,81700.0
2008-09-04 11:55:00,74.01,74.08,73.88,73.93,47600.0,46.6723,46.7165,46.5903,46.6219,47600.0
2008-09-04 12:00:00,73.91,74.02,73.89,73.9,30100.0,46.6093,46.6786,46.5967,46.603,30100.0
2008-09-04 12:05:00,73.93,73.96,73.63,73.7,56500.0,46.6219,46.6408,46.4327,46.4768,56500.0
2008-09-04 12:10:00,73.73,73.73,73.49,73.59,35800.0,46.4958,46.4958,46.3444,46.4075,35800.0
2008-09-04 12:15:00,73.56,73.69,73.56,73.6,42200.0,46.3885,46.4705,46.3885,46.4138,42200.0
2008-09-04 12:20:00,73.6,73.7,73.57,73.61,42800.0,46.4138,46.4768,46.3949,46.4201,42800.0
2008-09-04 12:25:00,73.61,73.67,73.5,73.6,36000.0,46.4201,46.4579,46.3507,46.4138,36000.0
2008-09-04 12:30:00,73.59,73.68,73.52,73.65,23300.0,46.4075,46.4642,46.3633,46.4453,23300.0
2008-09-04 12:35:00,73.61,73.68,73.59,73.63,8300.0,46.4201,46.4642,46.4075,46.4327,8300.0
2008-09-04 12:40:00,73.63,73.69,73.57,73.67,24100.0,46.4327,46.4705,46.3949,46.4579,24100.0
2008-09-04 12:45:00,73.67,73.68,73.41,73.45,45000.0,46.4579,46.4642,46.294,46.3192,45000.0
2008-09-04 12:50:00,73.46,73.53,73.37,73.41,33200.0,46.3255,46.3696,46.2687,46.294,33200.0
2008-09-04 12:55:00,73.37,73.51,73.33,73.47,24100.0,46.2687,46.357,46.2435,46.3318,24100.0
2008-09-04 13:00:00,73.49,73.6,73.42,73.51,17600.0,46.3444,46.4138,46.3003,46.357,17600.0
2008-09-04 13:05:00,73.52,73.57,73.41,73.54,25400.0,46.3633,46.3949,46.294,46.3759,25400.0
2008-09-04 13:10:00,73.54,73.73,73.54,73.6,26000.0,46.3759,46.4958,46.3759,46.4138,26000.0
2008-09-04 13:15:00,73.63,73.7,73.58,73.63,21200.0,46.4327,46.4768,46.4012,46.4327,21200.0
2008-09-04 13:20:00,73.61,73.62,73.43,73.47,46300.0,46.4201,46.4264,46.3066,46.3318,46300.0
2008-09-04 13:25:00,73.47,73.5,73.25,73.29,102800.0,46.3318,46.3507,46.1931,46.2183,102800.0
2008-09-04 13:30:00,73.3,73.3,73.0,73.02,52700.0,46.2246,46.2246,46.0354,46.048,52700.0
2008-09-04 13:35:00,73.02,73.25,73.02,73.2,38600.0,46.048,46.1931,46.048,46.1615,38600.0
2008-09-04 13:40:00,73.22,73.26,73.2,73.26,25500.0,46.1741,46.1994,46.1615,46.1994,25500.0
2008-09-04 13:45:00,73.26,73.37,73.22,73.28,69100.0,46.1994,46.2687,46.1741,46.212,69100.0
2008-09-04 13:50:00,73.34,73.52,73.29,73.47,45500.0,46.2498,46.3633,46.2183,46.3318,45500.0
2008-09-04 13:55:00,73.47,73.53,73.47,73.49,25800.0,46.3318,46.3696,46.3318,46.3444,25800.0
2008-09-04 14:00:00,73.48,73.48,73.3,73.33,21500.0,46.3381,46.3381,46.2246,46.2435,21500.0
2008-09-04 14:05:00,73.34,73.34,73.12,73.12,29400.0,46.2498,46.2498,46.1111,46.1111,29400.0
2008-09-04 14:10:00,73.12,73.17,72.82,72.9,54300.0,46.1111,46.1426,45.9219,45.9723,54300.0
2008-09-04 14:15:00,72.9,73.01,72.89,72.94,38400.0,45.9723,46.0417,45.966,45.9976,38400.0
2008-09-04 14:20:00,72.94,73.13,72.87,72.98,87000.0,45.9976,46.1174,45.9534,46.0228,87000.0
2008-09-04 14:25:00,72.99,73.25,72.99,73.17,26300.0,46.0291,46.1931,46.0291,46.1426,26300.0
2008-09-04 14:30:00,73.19,73.19,72.91,72.93,13900.0,46.1552,46.1552,45.9786,45.9913,13900.0
2008-09-04 14:35:00,72.92,73.12,72.9,73.12,22600.0,45.9849,46.1111,45.9723,46.1111,22600.0
2008-09-04 14:40:00,73.13,73.26,73.0,73.16,18000.0,46.1174,46.1994,46.0354,46.1363,18000.0
2008-09-04 14:45:00,73.14,73.14,72.82,72.85,57800.0,46.1237,46.1237,45.9219,45.9408,57800.0
2008-09-04 14:50:00,72.85,72.87,72.72,72.76,28800.0,45.9408,45.9534,45.8588,45.884,28800.0
2008-09-04 14:55:00,72.76,72.98,72.72,72.98,38900.0,45.884,46.0228,45.8588,46.0228,38900.0
2008-09-04 15:00:00,72.99,73.14,72.9,72.96,50300.0,46.0291,46.1237,45.9723,46.0102,50300.0
2008-09-04 15:05:00,72.97,73.2,72.97,73.05,48900.0,46.0165,46.1615,46.0165,46.0669,48900.0
2008-09-04 15:10:00,73.06,73.52,73.0,73.44,84400.0,46.0732,46.3633,46.0354,46.3129,84400.0
2008-09-04 15:15:00,73.42,73.62,73.22,73.3,120100.0,46.3003,46.4264,46.1741,46.2246,120100.0
2008-09-04 15:20:00,73.29,73.38,73.19,73.27,60000.0,46.2183,46.275,46.1552,46.2057,60000.0
2008-09-04 15:25:00,73.27,73.58,73.25,73.43,50700.0,46.2057,46.4012,46.1931,46.3066,50700.0
2008-09-04 15:30:00,73.39,73.57,73.33,73.57,52500.0,46.2813,46.3949,46.2435,46.3949,52500.0
2008-09-04 15:35:00,73.57,73.6,73.3,73.31,115900.0,46.3949,46.4138,46.2246,46.2309,115900.0
2008-09-04 15:40:00,73.31,73.44,73.21,73.39,180100.0,46.2309,46.3129,46.1678,46.2813,180100.0
2008-09-04 15:45:00,73.38,73.46,73.15,73.2,137400.0,46.275,46.3255,46.13,46.1615,137400.0
2008-09-04 15:50:00,73.19,73.39,73.16,73.18,134700.0,46.1552,46.2813,46.1363,46.1489,134700.0
2008-09-04 15:55:00,73.16,73.19,72.64,72.74,277300.0,46.1363,46.1552,45.8084,45.8714,277300.0
2008-09-05 09:30:00,71.76,72.3,71.58,71.61,88700.0,45.2534,45.594,45.1399,45.1588,88700.0
2008-09-05 09:35:00,71.63,71.94,71.43,71.71,121600.0,45.1714,45.3669,45.0453,45.2219,121600.0
2008-09-05 09:40:00,71.63,71.87,71.45,71.83,70800.0,45.1714,45.3228,45.0579,45.2976,70800.0
2008-09-05 09:45:00,71.86,72.41,71.84,72.11,69600.0,45.3165,45.6633,45.3039,45.4741,69600.0
2008-09-05 09:50:00,72.12,72.24,71.5,71.64,78700.0,45.4804,45.5561,45.0895,45.1778,78700.0
2008-09-05 09:55:00,71.68,71.7,71.44,71.56,31200.0,45.203,45.2156,45.0516,45.1273,31200.0
2008-09-05 10:00:00,71.55,71.8,71.34,71.71,49400.0,45.121,45.2787,44.9886,45.2219,49400.0
2008-09-05 10:05:00,71.74,71.74,71.32,71.41,27500.0,45.2408,45.2408,44.976,45.0327,27500.0
2008-09-05 10:10:00,71.4,71.48,71.18,71.33,43200.0,45.0264,45.0769,44.8877,44.9823,43200.0
2008-09-05 10:15:00,71.37,71.5,71.1,71.49,48100.0,45.0075,45.0895,44.8372,45.0832,48100.0
2008-09-05 10:20:00,71.5,71.71,71.28,71.3,59400.0,45.0895,45.2219,44.9507,44.9633,59400.0
2008-09-05 10:25:00,71.35,71.76,71.29,71.59,59200.0,44.9949,45.2534,44.957,45.1462,59200.0
2008-09-05 10:30:00,71.56,71.79,71.55,71.74,42000.0,45.1273,45.2723,45.121,45.2408,42000.0
2008-09-05 10:35:00,71.78,72.34,71.77,72.0,59400.0,45.266,45.6192,45.2597,45.4048,59400.0
2008-09-05 10:40:00,72.02,72.32,71.82,72.27,40900.0,45.4174,45.6066,45.2913,45.575,40900.0
2008-09-05 10:45:00,72.31,72.31,71.79,71.95,23600.0,45.6003,45.6003,45.2723,45.3732,23600.0
2008-09-05 10:50:00,71.96,72.06,71.72,71.76,25300.0,45.3796,45.4426,45.2282,45.2534,25300.0
2008-09-05 10:55:00,71.76,71.76,71.3,71.56,49100.0,45.2534,45.2534,44.9633,45.1273,49100.0
2008-09-05 11:00:00,71.57,71.7,71.32,71.4,31100.0,45.1336,45.2156,44.976,45.0264,31100.0
2008-09-05 11:05:00,71.39,71.54,71.39,71.45,26000.0,45.0201,45.1147,45.0201,45.0579,26000.0
2008-09-05 11:10:00,71.41,71.44,71.16,71.36,42300.0,45.0327,45.0516,44.8751,45.0012,42300.0
2008-09-05 11:15:00,71.35,71.47,71.22,71.35,18300.0,44.9949,45.0705,44.9129,44.9949,18300.0
2008-09-05 11:20:00,71.32,71.57,71.32,71.54,37100.0,44.976,45.1336,44.976,45.1147,37100.0
2008-09-05 11:25:00,71.62,71.85,71.62,71.81,37100.0,45.1651,45.3102,45.1651,45.285,37100.0
2008-09-05 11:30:00,71.82,71.82,71.57,71.73,23700.0,45.2913,45.2913,45.1336,45.2345,23700.0
2008-09-05 11:35:00,71.73,71.9,71.65,71.66,63100.0,45.2345,45.3417,45.1841,45.1904,63100.0
2008-09-05 11:40:00,71.68,71.91,71.68,71.89,36600.0,45.203,45.348,45.203,45.3354,36600.0
2008-09-05 11:45:00,71.88,71.99,71.78,71.8,39000.0,45.3291,45.3985,45.266,45.2787,39000.0
2008-09-05 11:50:00,71.83,72.35,71.8,72.28,84800.0,45.2976,45.6255,45.2787,45.5813,84800.0
2008-09-05 11:55:00,72.29,72.51,72.16,72.24,73600.0,45.5877,45.7264,45.5057,45.5561,73600.0
2008-09-05 12:00:00,72.24,72.61,72.22,72.41,59800.0,45.5561,45.7895,45.5435,45.6633,59800.0
2008-09-05 12:05:00,72.4,72.53,72.32,72.44,47400.0,45.657,45.739,45.6066,45.6822,47400.0
2008-09-05 12:10:00,72.44,72.51,72.07,72.18,102000.0,45.6822,45.7264,45.4489,45.5183,102000.0
2008-09-05 12:15:00,72.17,72.3,72.04,72.05,112700.0,45.512,45.594,45.43,45.4363,112700.0
2008-09-05 12:20:00,72.05,72.07,71.87,71.9,58300.0,45.4363,45.4489,45.3228,45.3417,58300.0
2008-09-05 12:25:00,71.9,72.18,71.81,72.12,67400.0,45.3417,45.5183,45.285,45.4804,67400.0
2008-09-05 12:30:00,72.14,72.33,72.01,72.05,110500.0,45.4931,45.6129,45.4111,45.4363,110500.0
2008-09-05 12:35:00,72.03,72.27,72.0,72.04,67000.0,45.4237,45.575,45.4048,45.43,67000.0
2008-09-05 12:40:00,72.01,72.01,71.69,71.93,31700.0,45.4111,45.4111,45.2093,45.3606,31700.0
2008-09-05 12:45:00,71.94,72.32,71.78,72.29,32600.0,45.3669,45.6066,45.266,45.5877,32600.0
2008-09-05 12:50:00,72.27,72.31,72.05,72.14,49600.0,45.575,45.6003,45.4363,45.4931,49600.0
2008-09-05 12:55:00,72.12,72.22,71.99,72.05,66000.0,45.4804,45.5435,45.3985,45.4363,66000.0
2008-09-05 13:00:00,72.04,72.24,72.01,72.14,34400.0,45.43,45.5561,45.4111,45.4931,34400.0
2008-09-05 13:05:00,72.12,72.43,72.12,72.26,64400.0,45.4804,45.6759,45.4804,45.5687,64400.0
2008-09-05 13:10:00,72.26,72.45,72.23,72.34,48000.0,45.5687,45.6886,45.5498,45.6192,48000.0
2008-09-05 13:15:00,72.35,72.57,72.21,72.26,118000.0,45.6255,45.7642,45.5372,45.5687,118000.0
2008-09-05 13:20:00,72.28,72.33,72.13,72.32,58600.0,45.5813,45.6129,45.4868,45.6066,58600.0
2008-09-05 13:25:00,72.32,72.42,72.14,72.19,44000.0,45.6066,45.6696,45.4931,45.5246,44000.0
2008-09-05 13:30:00,72.18,72.52,72.18,72.51,84500.0,45.5183,45.7327,45.5183,45.7264,84500.0
2008-09-05 13:35:00,72.51,72.53,72.0,72.0,71300.0,45.7264,45.739,45.4048,45.4048,71300.0
2008-09-05 13:40:00,72.0,72.36,72.0,72.34,94600.0,45.4048,45.6318,45.4048,45.6192,94600.0
2008-09-05 13:45:00,72.35,72.36,72.16,72.29,49200.0,45.6255,45.6318,45.5057,45.5877,49200.0
2008-09-05 13:50:00,72.25,72.3,72.2,72.3,54300.0,45.5624,45.594,45.5309,45.594,54300.0
2008-09-05 13:55:00,72.3,72.5,72.3,72.5,41300.0,45.594,45.7201,45.594,45.7201,41300.0
2008-09-05 14:00:00,72.46,72.46,72.23,72.44,54200.0,45.6949,45.6949,45.5498,45.6822,54200.0
2008-09-05 14:05:00,72.48,72.56,72.34,72.4,41800.0,45.7075,45.7579,45.6192,45.657,41800.0
2008-09-05 14:10:00,72.37,72.6,72.24,72.58,71100.0,45.6381,45.7831,45.5561,45.7705,71100.0
2008-09-05 14:15:00,72.61,72.71,72.41,72.7,34400.0,45.7895,45.8525,45.6633,45.8462,34400.0
2008-09-05 14:20:00,72.72,72.94,72.64,72.72,42400.0,45.8588,45.9976,45.8084,45.8588,42400.0
2008-09-05 14:25:00,72.71,72.98,72.71,72.91,31000.0,45.8525,46.0228,45.8525,45.9786,31000.0
2008-09-05 14:30:00,72.93,73.06,72.83,72.92,41400.0,45.9913,46.0732,45.9282,45.9849,41400.0
2008-09-05 14:35:00,72.92,73.16,72.87,72.94,46800.0,45.9849,46.1363,45.9534,45.9976,46800.0
2008-09-05 14:40:00,72.92,73.04,72.8,73.02,23300.0,45.9849,46.0606,45.9093,46.048,23300.0
2008-09-05 14:45:00,73.02,73.29,73.01,73.24,89000.0,46.048,46.2183,46.0417,46.1867,89000.0
2008-09-05 14:50:00,73.24,73.4,73.19,73.4,74000.0,46.1867,46.2876,46.1552,46.2876,74000.0
2008-09-05 14:55:00,73.41,73.74,73.4,73.48,92500.0,46.294,46.5021,46.2876,46.3381,92500.0
2008-09-05 15:00:00,73.47,73.53,73.02,73.04,80500.0,46.3318,46.3696,46.048,46.0606,80500.0
2008-09-05 15:05:00,73.05,73.14,72.97,73.0,49700.0,46.0669,46.1237,46.0165,46.0354,49700.0
2008-09-05 15:10:00,73.0,73.13,72.98,73.04,41700.0,46.0354,46.1174,46.0228,46.0606,41700.0
2008-09-05 15:15:00,73.06,73.29,73.02,73.15,23500.0,46.0732,46.2183,46.048,46.13,23500.0
2008-09-05 15:20:00,73.15,73.15,72.95,73.09,36500.0,46.13,46.13,46.0039,46.0922,36500.0
2008-09-05 15:25:00,73.08,73.24,73.06,73.19,26400.0,46.0858,46.1867,46.0732,46.1552,26400.0
2008-09-05 15:30:00,73.19,73.44,73.11,73.44,56200.0,46.1552,46.3129,46.1048,46.3129,56200.0
2008-09-05 15:35:00,73.42,73.7,73.38,73.66,62500.0,46.3003,46.4768,46.275,46.4516,62500.0
2008-09-05 15:40:00,73.66,74.0,73.49,73.9,111000.0,46.4516,46.666,46.3444,46.603,111000.0
2008-09-05 15:45:00,73.88,74.31,73.85,74.13,141300.0,46.5903,46.8615,46.5714,46.748,141300.0
2008-09-05 15:50:00,74.13,74.4,74.13,74.24,155500.0,46.748,46.9183,46.748,46.8174,155500.0
2008-09-05 15:55:00,74.22,74.56,74.16,74.43,222700.0,46.8048,47.0192,46.7669,46.9372,222700.0
2008-09-08 09:30:00,76.64,77.78,76.53,77.77,397700.0,48.3309,49.0498,48.2615,49.0435,397700.0
2008-09-08 09:35:00,77.78,77.93,77.14,77.25,149400.0,49.0498,49.1444,48.6462,48.7155,149400.0
2008-09-08 09:40:00,77.28,77.41,76.72,76.81,186100.0,48.7345,48.8164,48.3813,48.4381,186100.0
2008-09-08 09:45:00,76.79,77.15,76.5,77.08,295800.0,48.4255,48.6525,48.2426,48.6083,295800.0
2008-09-08 09:50:00,77.11,77.57,77.01,77.25,301500.0,48.6273,48.9173,48.5642,48.7155,301500.0
2008-09-08 09:55:00,77.28,77.57,77.09,77.32,249100.0,48.7345,48.9173,48.6146,48.7597,249100.0
2008-09-08 10:00:00,77.32,77.55,76.88,77.45,183600.0,48.7597,48.9047,48.4822,48.8417,183600.0
2008-09-08 10:05:00,77.46,77.68,77.35,77.58,211600.0,48.848,48.9867,48.7786,48.9236,211600.0
2008-09-08 10:10:00,77.57,77.57,77.01,77.23,177100.0,48.9173,48.9173,48.5642,48.7029,177100.0
2008-09-08 10:15:00,77.24,77.3,77.0,77.0,129700.0,48.7092,48.7471,48.5579,48.5579,129700.0
2008-09-08 10:20:00,77.0,77.07,76.86,77.04,115500.0,48.5579,48.602,48.4696,48.5831,115500.0
2008-09-08 10:25:00,77.04,77.19,76.44,76.55,97300.0,48.5831,48.6777,48.2047,48.2741,97300.0
2008-09-08 10:30:00,76.56,77.0,76.56,76.79,102300.0,48.2804,48.5579,48.2804,48.4255,102300.0
2008-09-08 10:35:00,76.79,76.8,76.51,76.72,128600.0,48.4255,48.4318,48.2489,48.3813,128600.0
2008-09-08 10:40:00,76.72,77.0,76.62,76.71,184400.0,48.3813,48.5579,48.3182,48.375,184400.0
2008-09-08 10:45:00,76.7,76.83,76.59,76.78,106300.0,48.3687,48.4507,48.2993,48.4191,106300.0
2008-09-08 10:50:00,76.76,76.76,75.75,75.84,128800.0,48.4065,48.4065,47.7696,47.8264,128800.0
2008-09-08 10:55:00,75.83,76.4,75.83,75.84,137500.0,47.8201,48.1795,47.8201,47.8264,137500.0
2008-09-08 11:00:00,75.86,75.88,75.13,75.77,214600.0,47.839,47.8516,47.3786,47.7822,214600.0
2008-09-08 11:05:00,75.72,75.95,75.54,75.56,218200.0,47.7507,47.8957,47.6372,47.6498,218200.0
2008-09-08 11:10:00,75.54,75.79,75.5,75.63,126100.0,47.6372,47.7948,47.612,47.6939,126100.0
2008-09-08 11:15:00,75.61,75.77,75.37,75.39,70500.0,47.6813,47.7822,47.53,47.5426,70500.0
2008-09-08 11:20:00,75.41,75.58,75.37,75.42,67000.0,47.5552,47.6624,47.53,47.5615,67000.0
2008-09-08 11:25:00,75.4,75.51,75.12,75.23,89300.0,47.5489,47.6183,47.3723,47.4417,89300.0
2008-09-08 11:30:00,75.25,75.57,75.21,75.28,78900.0,47.4543,47.6561,47.4291,47.4732,78900.0
2008-09-08 11:35:00,75.28,75.55,75.25,75.44,69300.0,47.4732,47.6435,47.4543,47.5741,69300.0
2008-09-08 11:40:00,75.43,75.44,74.86,75.04,109600.0,47.5678,47.5741,47.2084,47.3219,109600.0
2008-09-08 11:45:00,75.02,75.13,74.73,74.98,122500.0,47.3093,47.3786,47.1264,47.284,122500.0
2008-09-08 11:50:00,74.98,75.4,74.76,74.77,125000.0,47.284,47.5489,47.1453,47.1516,125000.0
2008-09-08 11:55:00,74.76,74.88,74.4,74.83,109900.0,47.1453,47.221,46.9183,47.1894,109900.0
2008-09-08 12:00:00,74.84,74.87,74.44,74.46,101200.0,47.1957,47.2147,46.9435,46.9561,101200.0
2008-09-08 12:05:00,74.52,74.67,74.36,74.54,103000.0,46.9939,47.0885,46.893,47.0066,103000.0
2008-09-08 12:10:00,74.54,74.56,74.21,74.44,88200.0,47.0066,47.0192,46.7984,46.9435,88200.0
2008-09-08 12:15:00,74.48,74.49,74.22,74.26,80200.0,46.9687,46.975,46.8048,46.83,80200.0
2008-09-08 12:20:00,74.28,74.45,74.26,74.43,73600.0,46.8426,46.9498,46.83,46.9372,73600.0
2008-09-08 12:25:00,74.43,74.82,74.38,74.78,59300.0,46.9372,47.1831,46.9057,47.1579,59300.0
2008-09-08 12:30:00,74.81,75.54,74.78,75.42,103700.0,47.1768,47.6372,47.1579,47.5615,103700.0
2008-09-08 12:35:00,75.42,75.52,75.3,75.47,42500.0,47.5615,47.6246,47.4858,47.593,42500.0
2008-09-08 12:40:00,75.47,75.52,75.11,75.11,69500.0,47.593,47.6246,47.366,47.366,69500.0
2008-09-08 12:45:00,75.15,75.3,75.03,75.03,45800.0,47.3912,47.4858,47.3156,47.3156,45800.0
2008-09-08 12:50:00,75.05,75.38,75.03,75.21,39900.0,47.3282,47.5363,47.3156,47.4291,39900.0
2008-09-08 12:55:00,75.23,75.73,75.23,75.6,42600.0,47.4417,47.757,47.4417,47.675,42600.0
2008-09-08 13:00:00,75.62,75.63,75.37,75.37,20900.0,47.6876,47.6939,47.53,47.53,20900.0
2008-09-08 13:05:00,75.38,75.52,75.0,75.01,42100.0,47.5363,47.6246,47.2966,47.3029,42100.0
2008-09-08 13:10:00,75.03,75.35,75.03,75.24,41300.0,47.3156,47.5174,47.3156,47.448,41300.0
2008-09-08 13:15:00,75.24,75.24,75.02,75.19,24100.0,47.448,47.448,47.3093,47.4165,24100.0
2008-09-08 13:20:00,75.18,75.28,75.0,75.26,30400.0,47.4102,47.4732,47.2966,47.4606,30400.0
2008-09-08 13:25:00,75.27,75.35,75.07,75.2,21300.0,47.4669,47.5174,47.3408,47.4228,21300.0
2008-09-08 13:30:00,75.17,75.23,75.0,75.03,38200.0,47.4038,47.4417,47.2966,47.3156,38200.0
2008-09-08 13:35:00,75.05,75.21,74.96,75.0,25500.0,47.3282,47.4291,47.2714,47.2966,25500.0
2008-09-08 13:40:00,74.98,75.01,74.75,74.95,22800.0,47.284,47.3029,47.139,47.2651,22800.0
2008-09-08 13:45:00,74.95,75.07,74.74,74.74,32500.0,47.2651,47.3408,47.1327,47.1327,32500.0
2008-09-08 13:50:00,74.73,74.81,74.46,74.69,28300.0,47.1264,47.1768,46.9561,47.1011,28300.0
2008-09-08 13:55:00,74.69,74.92,74.53,74.59,48400.0,47.1011,47.2462,47.0002,47.0381,48400.0
2008-09-08 14:00:00,74.58,75.08,74.45,75.03,80900.0,47.0318,47.3471,46.9498,47.3156,80900.0
2008-09-08 14:05:00,75.07,75.18,74.91,75.08,49300.0,47.3408,47.4102,47.2399,47.3471,49300.0
2008-09-08 14:10:00,75.08,75.32,74.9,75.3,75000.0,47.3471,47.4984,47.2336,47.4858,75000.0
2008-09-08 14:15:00,75.33,75.5,75.16,75.4,40500.0,47.5047,47.612,47.3975,47.5489,40500.0
2008-09-08 14:20:00,75.37,75.62,75.21,75.55,63900.0,47.53,47.6876,47.4291,47.6435,63900.0
2008-09-08 14:25:00,75.54,75.62,75.32,75.5,38900.0,47.6372,47.6876,47.4984,47.612,38900.0
2008-09-08 14:30:00,75.51,75.65,75.36,75.48,45300.0,47.6183,47.7065,47.5237,47.5993,45300.0
2008-09-08 14:35:00,75.44,75.6,75.4,75.47,20800.0,47.5741,47.675,47.5489,47.593,20800.0
2008-09-08 14:40:00,75.44,75.57,75.41,75.56,16200.0,47.5741,47.6561,47.5552,47.6498,16200.0
2008-09-08 14:45:00,75.59,75.64,75.31,75.31,48500.0,47.6687,47.7002,47.4921,47.4921,48500.0
2008-09-08 14:50:00,75.31,75.6,75.31,75.6,32900.0,47.4921,47.675,47.4921,47.675,32900.0
2008-09-08 14:55:00,75.59,75.6,75.39,75.5,66700.0,47.6687,47.675,47.5426,47.612,66700.0
2008-09-08 15:00:00,75.46,75.47,75.31,75.35,41900.0,47.5867,47.593,47.4921,47.5174,41900.0
2008-09-08 15:05:00,75.34,75.36,75.08,75.19,40700.0,47.5111,47.5237,47.3471,47.4165,40700.0
2008-09-08 15:10:00,75.2,75.47,75.1,75.41,64900.0,47.4228,47.593,47.3597,47.5552,64900.0
2008-09-08 15:15:00,75.45,75.49,75.32,75.46,61400.0,47.5804,47.6056,47.4984,47.5867,61400.0
2008-09-08 15:20:00,75.46,75.86,75.44,75.72,114200.0,47.5867,47.839,47.5741,47.7507,114200.0
2008-09-08 15:25:00,75.75,76.14,75.68,76.06,102800.0,47.7696,48.0155,47.7255,47.9651,102800.0
2008-09-08 15:30:00,76.07,76.33,75.99,76.31,88200.0,47.9714,48.1354,47.921,48.1228,88200.0
2008-09-08 15:35:00,76.31,76.53,76.29,76.39,121100.0,48.1228,48.2615,48.1101,48.1732,121100.0
2008-09-08 15:40:00,76.4,76.66,76.25,76.45,146200.0,48.1795,48.3435,48.0849,48.211,146200.0
2008-09-08 15:45:00,76.44,76.68,76.44,76.48,160600.0,48.2047,48.3561,48.2047,48.23,160600.0
2008-09-08 15:50:00,76.47,76.55,76.36,76.44,148500.0,48.2237,48.2741,48.1543,48.2047,148500.0
2008-09-08 15:55:00,76.44,76.98,76.4,76.83,261600.0,48.2047,48.5453,48.1795,48.4507,261600.0
2008-09-09 09:30:00,75.83,76.07,74.59,75.51,127500.0,47.8201,47.9714,47.0381,47.6183,127500.0
2008-09-09 09:35:00,75.53,76.21,75.3,76.21,103500.0,47.6309,48.0597,47.4858,48.0597,103500.0
2008-09-09 09:40:00,76.28,76.65,76.04,76.04,92700.0,48.1038,48.3372,47.9525,47.9525,92700.0
2008-09-09 09:45:00,76.04,76.71,76.03,76.52,67100.0,47.9525,48.375,47.9462,48.2552,67100.0
2008-09-09 09:50:00,76.55,76.75,76.13,76.74,82800.0,48.2741,48.4002,48.0092,48.3939,82800.0
2008-09-09 09:55:00,76.75,76.75,76.37,76.61,78500.0,48.4002,48.4002,48.1606,48.3119,78500.0
2008-09-09 10:00:00,76.6,76.8,76.27,76.62,78900.0,48.3056,48.4318,48.0975,48.3182,78900.0
2008-09-09 10:05:00,76.6,76.86,76.41,76.49,70600.0,48.3056,48.4696,48.1858,48.2363,70600.0
2008-09-09 10:10:00,76.53,76.58,76.0,76.26,60900.0,48.2615,48.293,47.9273,48.0912,60900.0
2008-09-09 10:15:00,76.26,76.45,75.7,75.71,101100.0,48.0912,48.211,47.7381,47.7444,101100.0
2008-09-09 10:20:00,75.73,76.03,75.69,75.79,84100.0,47.757,47.9462,47.7318,47.7948,84100.0
2008-09-09 10:25:00,75.81,75.9,75.42,75.69,60900.0,47.8074,47.8642,47.5615,47.7318,60900.0
2008-09-09 10:30:00,75.66,75.68,75.38,75.47,73300.0,47.7129,47.7255,47.5363,47.593,73300.0
2008-09-09 10:35:00,75.43,75.62,75.34,75.48,48900.0,47.5678,47.6876,47.5111,47.5993,48900.0
2008-09-09 10:40:00,75.5,75.92,75.46,75.73,45500.0,47.612,47.8768,47.5867,47.757,45500.0
2008-09-09 10:45:00,75.71,75.82,75.16,75.23,40000.0,47.7444,47.8138,47.3975,47.4417,40000.0
2008-09-09 10:50:00,75.24,75.36,74.96,74.96,66600.0,47.448,47.5237,47.2714,47.2714,66600.0
2008-09-09 10:55:00,74.97,75.01,74.17,74.98,140200.0,47.2777,47.3029,46.7732,47.284,140200.0
2008-09-09 11:00:00,74.98,75.33,74.73,75.21,53600.0,47.284,47.5047,47.1264,47.4291,53600.0
2008-09-09 11:05:00,75.21,75.28,74.59,74.61,45700.0,47.4291,47.4732,47.0381,47.0507,45700.0
2008-09-09 11:10:00,74.63,74.79,74.49,74.67,38200.0,47.0633,47.1642,46.975,47.0885,38200.0
2008-09-09 11:15:00,74.69,74.76,74.41,74.48,39600.0,47.1011,47.1453,46.9246,46.9687,39600.0
2008-09-09 11:20:00,74.46,75.04,74.46,74.96,50600.0,46.9561,47.3219,46.9561,47.2714,50600.0
2008-09-09 11:25:00,74.96,75.67,74.96,75.65,72000.0,47.2714,47.7192,47.2714,47.7065,72000.0
2008-09-09 11:30:00,75.65,75.66,75.26,75.41,60100.0,47.7065,47.7129,47.4606,47.5552,60100.0
2008-09-09 11:35:00,75.41,75.95,75.4,75.9,41500.0,47.5552,47.8957,47.5489,47.8642,41500.0
2008-09-09 11:40:00,75.9,75.92,75.72,75.78,20700.0,47.8642,47.8768,47.7507,47.7885,20700.0
2008-09-09 11:45:00,75.78,75.91,75.55,75.77,47900.0,47.7885,47.8705,47.6435,47.7822,47900.0
2008-09-09 11:50:00,75.75,75.8,75.55,75.67,45500.0,47.7696,47.8011,47.6435,47.7192,45500.0
2008-09-09 11:55:00,75.66,75.67,75.18,75.25,39900.0,47.7129,47.7192,47.4102,47.4543,39900.0
2008-09-09 12:00:00,75.22,75.62,75.17,75.59,23600.0,47.4354,47.6876,47.4038,47.6687,23600.0
2008-09-09 12:05:00,75.59,75.65,75.39,75.43,19000.0,47.6687,47.7065,47.5426,47.5678,19000.0
2008-09-09 12:10:00,75.43,75.56,75.25,75.4,26200.0,47.5678,47.6498,47.4543,47.5489,26200.0
2008-09-09 12:15:00,75.44,75.53,75.28,75.29,33900.0,47.5741,47.6309,47.4732,47.4795,33900.0
2008-09-09 12:20:00,75.29,75.63,75.26,75.48,30300.0,47.4795,47.6939,47.4606,47.5993,30300.0
2008-09-09 12:25:00,75.48,75.63,75.35,75.42,30400.0,47.5993,47.6939,47.5174,47.5615,30400.0
2008-09-09 12:30:00,75.42,75.42,75.19,75.23,38500.0,47.5615,47.5615,47.4165,47.4417,38500.0
2008-09-09 12:35:00,75.23,75.52,75.21,75.38,37500.0,47.4417,47.6246,47.4291,47.5363,37500.0
2008-09-09 12:40:00,75.37,75.42,75.15,75.38,53000.0,47.53,47.5615,47.3912,47.5363,53000.0
2008-09-09 12:45:00,75.38,75.59,75.3,75.39,40500.0,47.5363,47.6687,47.4858,47.5426,40500.0
2008-09-09 12:50:00,75.37,75.46,75.13,75.25,60200.0,47.53,47.5867,47.3786,47.4543,60200.0
2008-09-09 12:55:00,75.24,75.37,75.18,75.24,29900.0,47.448,47.53,47.4102,47.448,29900.0
2008-09-09 13:00:00,75.23,75.44,75.1,75.39,42200.0,47.4417,47.5741,47.3597,47.5426,42200.0
2008-09-09 13:05:00,75.38,75.4,74.96,75.02,72000.0,47.5363,47.5489,47.2714,47.3093,72000.0
2008-09-09 13:10:00,75.02,75.14,74.89,74.99,73700.0,47.3093,47.3849,47.2273,47.2903,73700.0
2008-09-09 13:15:00,75.0,75.15,74.93,75.08,29400.0,47.2966,47.3912,47.2525,47.3471,29400.0
2008-09-09 13:20:00,75.06,75.18,74.95,74.95,27900.0,47.3345,47.4102,47.2651,47.2651,27900.0
2008-09-09 13:25:00,74.92,74.98,74.59,74.65,47400.0,47.2462,47.284,47.0381,47.0759,47400.0
2008-09-09 13:30:00,74.71,74.87,74.57,74.84,39100.0,47.1138,47.2147,47.0255,47.1957,39100.0
2008-09-09 13:35:00,74.82,74.82,74.54,74.62,35500.0,47.1831,47.1831,47.0066,47.057,35500.0
2008-09-09 13:40:00,74.61,74.78,74.44,74.73,28700.0,47.0507,47.1579,46.9435,47.1264,28700.0
2008-09-09 13:45:00,74.75,74.76,73.93,74.09,69900.0,47.139,47.1453,46.6219,46.7228,69900.0
2008-09-09 13:50:00,74.09,74.58,74.07,74.56,40100.0,46.7228,47.0318,46.7102,47.0192,40100.0
2008-09-09 13:55:00,74.54,74.64,74.17,74.22,51800.0,47.0066,47.0696,46.7732,46.8048,51800.0
2008-09-09 14:00:00,74.17,74.33,73.98,74.21,59000.0,46.7732,46.8741,46.6534,46.7984,59000.0
2008-09-09 14:05:00,74.23,74.31,74.05,74.25,46200.0,46.8111,46.8615,46.6976,46.8237,46200.0
2008-09-09 14:10:00,74.3,74.36,74.1,74.21,25400.0,46.8552,46.893,46.7291,46.7984,25400.0
2008-09-09 14:15:00,74.19,74.29,73.72,73.94,57200.0,46.7858,46.8489,46.4894,46.6282,57200.0
2008-09-09 14:20:00,73.92,74.09,73.75,73.91,36500.0,46.6156,46.7228,46.5084,46.6093,36500.0
2008-09-09 14:25:00,73.91,74.36,73.89,74.09,40700.0,46.6093,46.893,46.5967,46.7228,40700.0
2008-09-09 14:30:00,74.08,74.08,73.38,73.38,55400.0,46.7165,46.7165,46.275,46.275,55400.0
2008-09-09 14:35:00,73.37,73.67,73.28,73.42,47200.0,46.2687,46.4579,46.212,46.3003,47200.0
2008-09-09 14:40:00,73.39,73.62,73.39,73.62,50300.0,46.2813,46.4264,46.2813,46.4264,50300.0
2008-09-09 14:45:00,73.61,74.1,73.38,74.1,64600.0,46.4201,46.7291,46.275,46.7291,64600.0
2008-09-09 14:50:00,74.1,74.12,73.94,73.94,79300.0,46.7291,46.7417,46.6282,46.6282,79300.0
2008-09-09 14:55:00,73.95,74.08,73.72,73.86,59100.0,46.6345,46.7165,46.4894,46.5777,59100.0
2008-09-09 15:00:00,73.89,73.98,73.58,73.68,86000.0,46.5967,46.6534,46.4012,46.4642,86000.0
2008-09-09 15:05:00,73.68,74.15,73.68,74.08,81700.0,46.4642,46.7606,46.4642,46.7165,81700.0
2008-09-09 15:10:00,74.07,74.24,73.78,73.87,84800.0,46.7102,46.8174,46.5273,46.584,84800.0
2008-09-09 15:15:00,73.87,73.94,73.59,73.6,116700.0,46.584,46.6282,46.4075,46.4138,116700.0
2008-09-09 15:20:00,73.62,73.8,73.59,73.72,54600.0,46.4264,46.5399,46.4075,46.4894,54600.0
2008-09-09 15:25:00,73.71,73.88,73.44,73.81,114700.0,46.4831,46.5903,46.3129,46.5462,114700.0
2008-09-09 15:30:00,73.78,74.12,73.77,73.82,64500.0,46.5273,46.7417,46.521,46.5525,64500.0
2008-09-09 15:35:00,73.82,73.82,73.44,73.71,85700.0,46.5525,46.5525,46.3129,46.4831,85700.0
2008-09-09 15:40:00,73.66,73.72,73.35,73.41,119700.0,46.4516,46.4894,46.2561,46.294,119700.0
2008-09-09 15:45:00,73.42,73.54,73.35,73.43,112700.0,46.3003,46.3759,46.2561,46.3066,112700.0
2008-09-09 15:50:00,73.38,73.44,73.01,73.01,156700.0,46.275,46.3129,46.0417,46.0417,156700.0
2008-09-09 15:55:00,73.03,73.05,72.79,72.81,225200.0,46.0543,46.0669,45.903,45.9156,225200.0
2008-09-10 09:30:00,71.66,73.21,71.66,71.84,219600.0,45.1904,46.1678,45.1904,45.3039,219600.0
2008-09-10 09:35:00,71.78,72.3,71.5,71.82,225200.0,45.266,45.594,45.0895,45.2913,225200.0
2008-09-10 09:40:00,71.86,72.0,71.5,71.82,124300.0,45.3165,45.4048,45.0895,45.2913,124300.0
2008-09-10 09:45:00,71.82,71.85,71.12,71.56,86100.0,45.2913,45.3102,44.8498,45.1273,86100.0
2008-09-10 09:50:00,71.5,72.46,71.5,72.3,95500.0,45.0895,45.6949,45.0895,45.594,95500.0
2008-09-10 09:55:00,72.3,72.34,71.92,71.95,63100.0,45.594,45.6192,45.3543,45.3732,63100.0
2008-09-10 10:00:00,71.99,72.42,71.91,72.19,118000.0,45.3985,45.6696,45.348,45.5246,118000.0
2008-09-10 10:05:00,72.19,72.38,72.0,72.17,76400.0,45.5246,45.6444,45.4048,45.512,76400.0
2008-09-10 10:10:00,72.17,72.37,71.91,72.15,69000.0,45.512,45.6381,45.348,45.4994,69000.0
2008-09-10 10:15:00,72.15,72.31,71.93,72.1,58500.0,45.4994,45.6003,45.3606,45.4678,58500.0
2008-09-10 10:20:00,72.09,72.31,71.7,71.83,60300.0,45.4615,45.6003,45.2156,45.2976,60300.0
2008-09-10 10:25:00,71.83,71.83,71.41,71.58,44800.0,45.2976,45.2976,45.0327,45.1399,44800.0
2008-09-10 10:30:00,71.57,71.67,71.01,71.19,216000.0,45.1336,45.1967,44.7805,44.894,216000.0
2008-09-10 10:35:00,71.19,71.6,71.0,71.19,73300.0,44.894,45.1525,44.7742,44.894,73300.0
2008-09-10 10:40:00,71.19,71.23,70.96,71.03,61800.0,44.894,44.9192,44.7489,44.7931,61800.0
2008-09-10 10:45:00,71.03,71.15,70.75,70.8,50500.0,44.7931,44.8687,44.6165,44.648,50500.0
2008-09-10 10:50:00,70.79,71.06,70.79,70.93,53600.0,44.6417,44.812,44.6417,44.73,53600.0
2008-09-10 10:55:00,70.96,70.98,70.62,70.75,62300.0,44.7489,44.7615,44.5345,44.6165,62300.0
2008-09-10 11:00:00,70.75,71.07,70.55,71.01,67800.0,44.6165,44.8183,44.4904,44.7805,67800.0
2008-09-10 11:05:00,71.02,71.06,70.72,70.93,83300.0,44.7868,44.812,44.5976,44.73,83300.0
2008-09-10 11:10:00,70.89,70.89,70.66,70.75,53500.0,44.7048,44.7048,44.5597,44.6165,53500.0
2008-09-10 11:15:00,70.71,71.01,70.59,70.99,52900.0,44.5913,44.7805,44.5156,44.7678,52900.0
2008-09-10 11:20:00,70.96,70.96,70.55,70.63,48300.0,44.7489,44.7489,44.4904,44.5408,48300.0
2008-09-10 11:25:00,70.64,70.66,70.24,70.32,74800.0,44.5471,44.5597,44.2949,44.3453,74800.0
2008-09-10 11:30:00,70.29,70.41,70.02,70.29,200500.0,44.3264,44.4021,44.1561,44.3264,200500.0
2008-09-10 11:35:00,70.29,70.62,70.23,70.34,143000.0,44.3264,44.5345,44.2886,44.3579,143000.0
2008-09-10 11:40:00,70.34,71.18,70.19,70.79,135700.0,44.3579,44.8877,44.2633,44.6417,135700.0
2008-09-10 11:45:00,70.79,70.87,70.33,70.6,103900.0,44.6417,44.6922,44.3516,44.5219,103900.0
2008-09-10 11:50:00,70.65,71.11,70.26,70.36,91500.0,44.5534,44.8435,44.3075,44.3706,91500.0
2008-09-10 11:55:00,70.38,70.38,69.77,70.1,137200.0,44.3832,44.3832,43.9985,44.2066,137200.0
2008-09-10 12:00:00,70.05,70.57,69.94,70.41,65100.0,44.1751,44.503,44.1057,44.4021,65100.0
2008-09-10 12:05:00,70.42,71.11,70.38,70.88,187800.0,44.4084,44.8435,44.3832,44.6985,187800.0
2008-09-10 12:10:00,70.88,71.0,70.55,70.57,50000.0,44.6985,44.7742,44.4904,44.503,50000.0
2008-09-10 12:15:00,70.55,70.84,70.51,70.63,48600.0,44.4904,44.6733,44.4651,44.5408,48600.0
2008-09-10 12:20:00,70.63,70.66,70.32,70.41,65400.0,44.5408,44.5597,44.3453,44.4021,65400.0
2008-09-10 12:25:00,70.41,70.44,70.2,70.39,63100.0,44.4021,44.421,44.2697,44.3895,63100.0
2008-09-10 12:30:00,70.38,70.75,70.38,70.63,52000.0,44.3832,44.6165,44.3832,44.5408,52000.0
2008-09-10 12:35:00,70.63,70.92,70.62,70.77,43800.0,44.5408,44.7237,44.5345,44.6291,43800.0
2008-09-10 12:40:00,70.81,70.92,70.59,70.59,44400.0,44.6543,44.7237,44.5156,44.5156,44400.0
2008-09-10 12:45:00,70.57,70.61,70.34,70.38,34300.0,44.503,44.5282,44.3579,44.3832,34300.0
2008-09-10 12:50:00,70.38,70.54,70.22,70.45,40400.0,44.3832,44.4841,44.2823,44.4273,40400.0
2008-09-10 12:55:00,70.44,70.44,70.15,70.17,66900.0,44.421,44.421,44.2381,44.2507,66900.0
2008-09-10 13:00:00,70.19,70.37,70.16,70.26,54400.0,44.2633,44.3769,44.2444,44.3075,54400.0
2008-09-10 13:05:00,70.26,70.37,70.07,70.1,56800.0,44.3075,44.3769,44.1877,44.2066,56800.0
2008-09-10 13:10:00,70.1,70.2,69.98,70.0,67000.0,44.2066,44.2697,44.1309,44.1435,67000.0
2008-09-10 13:15:00,69.99,70.16,69.95,70.08,40600.0,44.1372,44.2444,44.112,44.194,40600.0
2008-09-10 13:20:00,70.08,70.24,70.01,70.11,39400.0,44.194,44.2949,44.1498,44.2129,39400.0
2008-09-10 13:25:00,70.1,70.19,70.03,70.11,25800.0,44.2066,44.2633,44.1625,44.2129,25800.0
2008-09-10 13:30:00,70.09,70.2,69.96,70.0,57800.0,44.2003,44.2697,44.1183,44.1435,57800.0
2008-09-10 13:35:00,70.01,70.37,69.95,70.21,160900.0,44.1498,44.3769,44.112,44.276,160900.0
2008-09-10 13:40:00,70.24,70.3,70.07,70.14,35800.0,44.2949,44.3327,44.1877,44.2318,35800.0
2008-09-10 13:45:00,70.12,70.24,70.04,70.18,33800.0,44.2192,44.2949,44.1688,44.257,33800.0
2008-09-10 13:50:00,70.14,70.29,69.95,70.2,52200.0,44.2318,44.3264,44.112,44.2697,52200.0
2008-09-10 13:55:00,70.19,70.41,70.11,70.13,49600.0,44.2633,44.4021,44.2129,44.2255,49600.0
2008-09-10 14:00:00,70.13,70.15,69.84,69.95,179400.0,44.2255,44.2381,44.0426,44.112,179400.0
2008-09-10 14:05:00,69.94,70.76,69.87,70.7,103700.0,44.1057,44.6228,44.0616,44.585,103700.0
2008-09-10 14:10:00,70.69,71.18,70.6,71.15,108700.0,44.5787,44.8877,44.5219,44.8687,108700.0
2008-09-10 14:15:00,71.12,71.75,71.11,71.71,179900.0,44.8498,45.2471,44.8435,45.2219,179900.0
2008-09-10 14:20:00,71.71,71.76,71.31,71.56,126300.0,45.2219,45.2534,44.9696,45.1273,126300.0
2008-09-10 14:25:00,71.63,71.65,71.34,71.34,83100.0,45.1714,45.1841,44.9886,44.9886,83100.0
2008-09-10 14:30:00,71.41,71.99,71.41,71.96,71200.0,45.0327,45.3985,45.0327,45.3796,71200.0
2008-09-10 14:35:00,71.95,72.08,71.7,71.72,65200.0,45.3732,45.4552,45.2156,45.2282,65200.0
2008-09-10 14:40:00,71.73,71.82,71.6,71.72,59800.0,45.2345,45.2913,45.1525,45.2282,59800.0
2008-09-10 14:45:00,71.71,71.87,71.66,71.72,42800.0,45.2219,45.3228,45.1904,45.2282,42800.0
2008-09-10 14:50:00,71.72,71.79,71.48,71.57,66000.0,45.2282,45.2723,45.0769,45.1336,66000.0
2008-09-10 14:55:00,71.54,71.54,71.26,71.43,55200.0,45.1147,45.1147,44.9381,45.0453,55200.0
2008-09-10 15:00:00,71.45,71.58,71.36,71.37,54000.0,45.0579,45.1399,45.0012,45.0075,54000.0
2008-09-10 15:05:00,71.36,71.7,71.35,71.55,73400.0,45.0012,45.2156,44.9949,45.121,73400.0
2008-09-10 15:10:00,71.55,71.71,71.26,71.69,40600.0,45.121,45.2219,44.9381,45.2093,40600.0
2008-09-10 15:15:00,71.71,72.03,71.71,71.81,40200.0,45.2219,45.4237,45.2219,45.285,40200.0
2008-09-10 15:20:00,71.77,71.89,71.6,71.72,55100.0,45.2597,45.3354,45.1525,45.2282,55100.0
2008-09-10 15:25:00,71.73,71.76,71.31,71.42,63900.0,45.2345,45.2534,44.9696,45.039,63900.0
2008-09-10 15:30:00,71.42,71.59,71.26,71.46,70900.0,45.039,45.1462,44.9381,45.0642,70900.0
2008-09-10 15:35:00,71.46,71.51,71.0,71.05,125800.0,45.0642,45.0958,44.7742,44.8057,125800.0
2008-09-10 15:40:00,71.02,71.5,71.0,71.5,125700.0,44.7868,45.0895,44.7742,45.0895,125700.0
2008-09-10 15:45:00,71.51,71.54,71.18,71.43,104900.0,45.0958,45.1147,44.8877,45.0453,104900.0
2008-09-10 15:50:00,71.41,71.49,71.22,71.27,112700.0,45.0327,45.0832,44.9129,44.9444,112700.0
2008-09-10 15:55:00,71.27,71.27,70.77,70.83,220600.0,44.9444,44.9444,44.6291,44.6669,220600.0
2008-09-11 09:30:00,69.06,69.59,68.66,68.97,166100.0,43.5507,43.885,43.2985,43.494,166100.0
2008-09-11 09:35:00,69.0,69.95,68.8,68.9,177800.0,43.5129,44.112,43.3868,43.4498,177800.0
2008-09-11 09:40:00,68.91,69.33,68.69,68.78,126400.0,43.4562,43.721,43.3174,43.3742,126400.0
2008-09-11 09:45:00,68.76,69.73,68.76,69.73,129700.0,43.3616,43.9733,43.3616,43.9733,129700.0
2008-09-11 09:50:00,69.68,70.45,69.67,70.26,234500.0,43.9417,44.4273,43.9354,44.3075,234500.0
2008-09-11 09:55:00,70.24,70.27,69.66,70.22,174400.0,44.2949,44.3138,43.9291,44.2823,174400.0
2008-09-11 10:00:00,70.22,71.07,70.16,70.48,105600.0,44.2823,44.8183,44.2444,44.4462,105600.0
2008-09-11 10:05:00,70.5,71.18,70.48,71.09,100400.0,44.4588,44.8877,44.4462,44.8309,100400.0
2008-09-11 10:10:00,71.1,71.42,70.97,71.15,115200.0,44.8372,45.039,44.7552,44.8687,115200.0
2008-09-11 10:15:00,71.13,71.17,70.52,70.72,93800.0,44.8561,44.8814,44.4715,44.5976,93800.0
2008-09-11 10:20:00,70.75,71.3,70.66,70.95,69600.0,44.6165,44.9633,44.5597,44.7426,69600.0
2008-09-11 10:25:00,70.97,71.09,70.44,70.44,66200.0,44.7552,44.8309,44.421,44.421,66200.0
2008-09-11 10:30:00,70.49,70.49,70.06,70.31,110800.0,44.4525,44.4525,44.1814,44.339,110800.0
2008-09-11 10:35:00,70.34,70.49,70.15,70.38,113800.0,44.3579,44.4525,44.2381,44.3832,113800.0
2008-09-11 10:40:00,70.42,71.0,70.42,71.0,65000.0,44.4084,44.7742,44.4084,44.7742,65000.0
2008-09-11 10:45:00,71.0,71.19,70.74,71.05,70800.0,44.7742,44.894,44.6102,44.8057,70800.0
2008-09-11 10:50:00,71.01,71.62,70.88,71.59,85900.0,44.7805,45.1651,44.6985,45.1462,85900.0
2008-09-11 10:55:00,71.56,71.68,71.33,71.48,108700.0,45.1273,45.203,44.9823,45.0769,108700.0
2008-09-11 11:00:00,71.51,71.52,71.18,71.3,58600.0,45.0958,45.1021,44.8877,44.9633,58600.0
2008-09-11 11:05:00,71.34,71.63,71.06,71.2,89200.0,44.9886,45.1714,44.812,44.9003,89200.0
2008-09-11 11:10:00,71.16,71.26,71.09,71.11,58800.0,44.8751,44.9381,44.8309,44.8435,58800.0
2008-09-11 11:15:00,71.14,71.51,71.09,71.29,178700.0,44.8624,45.0958,44.8309,44.957,178700.0
2008-09-11 11:20:00,71.26,71.37,71.02,71.19,54600.0,44.9381,45.0075,44.7868,44.894,54600.0
2008-09-11 11:25:00,71.16,71.42,71.03,71.35,37500.0,44.8751,45.039,44.7931,44.9949,37500.0
2008-09-11 11:30:00,71.36,72.01,71.32,71.85,76100.0,45.0012,45.4111,44.976,45.3102,76100.0
2008-09-11 11:35:00,71.85,72.14,71.81,71.82,88800.0,45.3102,45.4931,45.285,45.2913,88800.0
2008-09-11 11:40:00,71.81,72.02,71.63,71.74,64500.0,45.285,45.4174,45.1714,45.2408,64500.0
2008-09-11 11:45:00,71.75,71.75,71.4,71.46,35200.0,45.2471,45.2471,45.0264,45.0642,35200.0
2008-09-11 11:50:00,71.54,72.03,71.54,71.83,31500.0,45.1147,45.4237,45.1147,45.2976,31500.0
2008-09-11 11:55:00,71.85,71.98,71.31,71.58,51400.0,45.3102,45.3922,44.9696,45.1399,51400.0
2008-09-11 12:00:00,71.59,72.02,71.59,71.78,86900.0,45.1462,45.4174,45.1462,45.266,86900.0
2008-09-11 12:05:00,71.77,71.77,71.3,71.53,92900.0,45.2597,45.2597,44.9633,45.1084,92900.0
2008-09-11 12:10:00,71.52,71.55,71.12,71.21,92000.0,45.1021,45.121,44.8498,44.9066,92000.0
2008-09-11 12:15:00,71.22,71.33,71.02,71.06,44400.0,44.9129,44.9823,44.7868,44.812,44400.0
2008-09-11 12:20:00,71.06,71.28,71.05,71.1,27200.0,44.812,44.9507,44.8057,44.8372,27200.0
2008-09-11 12:25:00,71.11,71.23,70.91,71.12,35200.0,44.8435,44.9192,44.7174,44.8498,35200.0
2008-09-11 12:30:00,71.11,71.25,70.79,71.2,82800.0,44.8435,44.9318,44.6417,44.9003,82800.0
2008-09-11 12:35:00,71.26,71.26,70.71,70.75,69800.0,44.9381,44.9381,44.5913,44.6165,69800.0
2008-09-11 12:40:00,70.73,71.11,70.7,70.96,61900.0,44.6039,44.8435,44.585,44.7489,61900.0
2008-09-11 12:45:00,70.96,71.09,70.7,70.75,28100.0,44.7489,44.8309,44.585,44.6165,28100.0
2008-09-11 12:50:00,70.76,71.04,70.71,70.87,29200.0,44.6228,44.7994,44.5913,44.6922,29200.0
2008-09-11 12:55:00,70.88,70.99,70.75,70.81,65300.0,44.6985,44.7678,44.6165,44.6543,65300.0
2008-09-11 13:00:00,70.81,70.92,70.7,70.74,31700.0,44.6543,44.7237,44.585,44.6102,31700.0
2008-09-11 13:05:00,70.8,70.82,70.4,70.56,32500.0,44.648,44.6606,44.3958,44.4967,32500.0
2008-09-11 13:10:00,70.56,70.59,70.21,70.45,39600.0,44.4967,44.5156,44.276,44.4273,39600.0
2008-09-11 13:15:00,70.43,70.43,70.2,70.3,62100.0,44.4147,44.4147,44.2697,44.3327,62100.0
2008-09-11 13:20:00,70.28,70.34,70.24,70.25,79300.0,44.3201,44.3579,44.2949,44.3012,79300.0
2008-09-11 13:25:00,70.25,70.51,70.25,70.36,71800.0,44.3012,44.4651,44.3012,44.3706,71800.0
2008-09-11 13:30:00,70.35,70.68,70.35,70.45,65200.0,44.3642,44.5724,44.3642,44.4273,65200.0
2008-09-11 13:35:00,70.43,71.05,70.4,70.9,46000.0,44.4147,44.8057,44.3958,44.7111,46000.0
2008-09-11 13:40:00,70.88,71.05,70.72,71.01,43600.0,44.6985,44.8057,44.5976,44.7805,43600.0
2008-09-11 13:45:00,71.05,71.09,70.7,70.89,29700.0,44.8057,44.8309,44.585,44.7048,29700.0
2008-09-11 13:50:00,70.89,71.26,70.8,71.22,80100.0,44.7048,44.9381,44.648,44.9129,80100.0
2008-09-11 13:55:00,71.24,71.28,71.02,71.09,49400.0,44.9255,44.9507,44.7868,44.8309,49400.0
2008-09-11 14:00:00,71.11,71.56,70.92,71.55,62300.0,44.8435,45.1273,44.7237,45.121,62300.0
2008-09-11 14:05:00,71.55,71.8,71.55,71.7,65000.0,45.121,45.2787,45.121,45.2156,65000.0
2008-09-11 14:10:00,71.68,71.92,71.48,71.48,44600.0,45.203,45.3543,45.0769,45.0769,44600.0
2008-09-11 14:15:00,71.46,71.92,71.46,71.68,39500.0,45.0642,45.3543,45.0642,45.203,39500.0
2008-09-11 14:20:00,71.66,72.11,71.66,72.04,54600.0,45.1904,45.4741,45.1904,45.43,54600.0
2008-09-11 14:25:00,72.04,72.16,71.85,72.09,56700.0,45.43,45.5057,45.3102,45.4615,56700.0
2008-09-11 14:30:00,72.09,72.25,71.94,72.07,52700.0,45.4615,45.5624,45.3669,45.4489,52700.0
2008-09-11 14:35:00,72.06,72.23,71.91,72.23,43300.0,45.4426,45.5498,45.348,45.5498,43300.0
2008-09-11 14:40:00,72.21,72.28,71.9,72.23,46300.0,45.5372,45.5813,45.3417,45.5498,46300.0
2008-09-11 14:45:00,72.22,72.77,72.22,72.57,53200.0,45.5435,45.8904,45.5435,45.7642,53200.0
2008-09-11 14:50:00,72.6,72.64,72.32,72.54,38700.0,45.7831,45.8084,45.6066,45.7453,38700.0
2008-09-11 14:55:00,72.56,72.58,72.07,72.12,44400.0,45.7579,45.7705,45.4489,45.4804,44400.0
2008-09-11 15:00:00,72.15,72.44,72.01,72.09,68800.0,45.4994,45.6822,45.4111,45.4615,68800.0
2008-09-11 15:05:00,72.12,72.39,71.91,72.2,65900.0,45.4804,45.6507,45.348,45.5309,65900.0
2008-09-11 15:10:00,72.19,72.25,71.77,71.83,42200.0,45.5246,45.5624,45.2597,45.2976,42200.0
2008-09-11 15:15:00,71.81,71.93,71.27,71.33,84600.0,45.285,45.3606,44.9444,44.9823,84600.0
2008-09-11 15:20:00,71.28,71.55,71.09,71.26,88300.0,44.9507,45.121,44.8309,44.9381,88300.0
2008-09-11 15:25:00,71.24,71.43,71.11,71.23,106400.0,44.9255,45.0453,44.8435,44.9192,106400.0
2008-09-11 15:30:00,71.31,71.66,71.0,71.58,92300.0,44.9696,45.1904,44.7742,45.1399,92300.0
2008-09-11 15:35:00,71.56,71.68,71.13,71.5,75000.0,45.1273,45.203,44.8561,45.0895,75000.0
2008-09-11 15:40:00,71.5,71.92,71.32,71.85,99800.0,45.0895,45.3543,44.976,45.3102,99800.0
2008-09-11 15:45:00,71.86,72.15,71.76,72.09,113700.0,45.3165,45.4994,45.2534,45.4615,113700.0
2008-09-11 15:50:00,72.08,72.67,72.01,72.59,137500.0,45.4552,45.8273,45.4111,45.7768,137500.0
2008-09-11 15:55:00,72.58,73.29,72.56,73.17,334300.0,45.7705,46.2183,45.7579,46.1426,334300.0
2008-09-12 09:30:00,71.75,72.47,71.73,72.34,118400.0,45.2471,45.7012,45.2345,45.6192,118400.0
2008-09-12 09:35:00,72.27,72.64,72.1,72.37,119800.0,45.575,45.8084,45.4678,45.6381,119800.0
2008-09-12 09:40:00,72.33,72.5,72.22,72.33,131000.0,45.6129,45.7201,45.5435,45.6129,131000.0
2008-09-12 09:45:00,72.37,72.68,72.12,72.36,171400.0,45.6381,45.8336,45.4804,45.6318,171400.0
2008-09-12 09:50:00,72.36,72.42,71.95,72.23,125300.0,45.6318,45.6696,45.3732,45.5498,125300.0
2008-09-12 09:55:00,72.27,72.55,71.88,71.98,141400.0,45.575,45.7516,45.3291,45.3922,141400.0
2008-09-12 10:00:00,71.98,72.35,71.76,72.35,90600.0,45.3922,45.6255,45.2534,45.6255,90600.0
2008-09-12 10:05:00,72.35,72.68,72.15,72.54,106500.0,45.6255,45.8336,45.4994,45.7453,106500.0
2008-09-12 10:10:00,72.54,72.64,72.35,72.49,82600.0,45.7453,45.8084,45.6255,45.7138,82600.0
2008-09-12 10:15:00,72.52,72.88,72.42,72.45,84700.0,45.7327,45.9597,45.6696,45.6886,84700.0
2008-09-12 10:20:00,72.51,72.69,72.29,72.6,65900.0,45.7264,45.8399,45.5877,45.7831,65900.0
2008-09-12 10:25:00,72.57,72.64,72.36,72.43,56900.0,45.7642,45.8084,45.6318,45.6759,56900.0
2008-09-12 10:30:00,72.4,72.67,72.38,72.66,51000.0,45.657,45.8273,45.6444,45.821,51000.0
2008-09-12 10:35:00,72.65,72.7,72.42,72.61,103400.0,45.8147,45.8462,45.6696,45.7895,103400.0
2008-09-12 10:40:00,72.63,73.13,72.62,73.07,126000.0,45.8021,46.1174,45.7958,46.0795,126000.0
2008-09-12 10:45:00,73.07,73.13,72.76,72.78,66100.0,46.0795,46.1174,45.884,45.8967,66100.0
2008-09-12 10:50:00,72.81,73.05,72.74,72.76,52000.0,45.9156,46.0669,45.8714,45.884,52000.0
2008-09-12 10:55:00,72.79,73.07,72.52,73.03,56300.0,45.903,46.0795,45.7327,46.0543,56300.0
2008-09-12 11:00:00,73.07,73.26,72.96,73.0,93100.0,46.0795,46.1994,46.0102,46.0354,93100.0
2008-09-12 11:05:00,73.0,73.09,72.86,73.08,70000.0,46.0354,46.0922,45.9471,46.0858,70000.0
2008-09-12 11:10:00,73.09,73.21,72.99,73.18,45000.0,46.0922,46.1678,46.0291,46.1489,45000.0
2008-09-12 11:15:00,73.19,73.43,73.06,73.26,100400.0,46.1552,46.3066,46.0732,46.1994,100400.0
2008-09-12 11:20:00,73.24,73.52,73.23,73.45,115600.0,46.1867,46.3633,46.1804,46.3192,115600.0
2008-09-12 11:25:00,73.46,73.56,72.98,73.06,159100.0,46.3255,46.3885,46.0228,46.0732,159100.0
2008-09-12 11:30:00,73.06,73.3,72.94,73.25,59100.0,46.0732,46.2246,45.9976,46.1931,59100.0
2008-09-12 11:35:00,73.26,73.32,73.1,73.15,50200.0,46.1994,46.2372,46.0985,46.13,50200.0
2008-09-12 11:40:00,73.12,73.18,72.7,73.05,180800.0,46.1111,46.1489,45.8462,46.0669,180800.0
2008-09-12 11:45:00,73.03,73.09,72.75,72.95,55200.0,46.0543,46.0922,45.8777,46.0039,55200.0
2008-09-12 11:50:00,72.98,73.02,72.66,72.69,47000.0,46.0228,46.048,45.821,45.8399,47000.0
2008-09-12 11:55:00,72.69,72.88,72.57,72.88,31900.0,45.8399,45.9597,45.7642,45.9597,31900.0
2008-09-12 12:00:00,72.88,73.03,72.69,72.76,84700.0,45.9597,46.0543,45.8399,45.884,84700.0
2008-09-12 12:05:00,72.74,72.87,72.62,72.72,29400.0,45.8714,45.9534,45.7958,45.8588,29400.0
2008-09-12 12:10:00,72.74,72.84,72.52,72.6,41400.0,45.8714,45.9345,45.7327,45.7831,41400.0
2008-09-12 12:15:00,72.58,72.78,72.52,72.7,94800.0,45.7705,45.8967,45.7327,45.8462,94800.0
2008-09-12 12:20:00,72.69,72.73,72.38,72.43,52900.0,45.8399,45.8651,45.6444,45.6759,52900.0
2008-09-12 12:25:00,72.41,72.47,72.22,72.3,70300.0,45.6633,45.7012,45.5435,45.594,70300.0
2008-09-12 12:30:00,72.34,72.43,72.22,72.3,47000.0,45.6192,45.6759,45.5435,45.594,47000.0
2008-09-12 12:35:00,72.28,72.48,72.19,72.38,42400.0,45.5813,45.7075,45.5246,45.6444,42400.0
2008-09-12 12:40:00,72.41,72.52,72.32,72.33,37100.0,45.6633,45.7327,45.6066,45.6129,37100.0
2008-09-12 12:45:00,72.33,72.33,71.84,71.93,76300.0,45.6129,45.6129,45.3039,45.3606,76300.0
2008-09-12 12:50:00,71.9,72.02,71.72,71.73,36700.0,45.3417,45.4174,45.2282,45.2345,36700.0
2008-09-12 12:55:00,71.71,71.83,71.57,71.57,54500.0,45.2219,45.2976,45.1336,45.1336,54500.0
2008-09-12 13:00:00,71.61,72.02,71.57,71.9,54700.0,45.1588,45.4174,45.1336,45.3417,54700.0
2008-09-12 13:05:00,71.89,71.89,71.57,71.69,28000.0,45.3354,45.3354,45.1336,45.2093,28000.0
2008-09-12 13:10:00,71.69,71.71,71.41,71.6,47000.0,45.2093,45.2219,45.0327,45.1525,47000.0
2008-09-12 13:15:00,71.61,72.04,71.61,72.0,73100.0,45.1588,45.43,45.1588,45.4048,73100.0
2008-09-12 13:20:00,72.01,72.15,71.89,72.12,42400.0,45.4111,45.4994,45.3354,45.4804,42400.0
2008-09-12 13:25:00,72.1,72.76,72.07,72.46,89400.0,45.4678,45.884,45.4489,45.6949,89400.0
2008-09-12 13:30:00,72.48,72.56,72.19,72.23,72500.0,45.7075,45.7579,45.5246,45.5498,72500.0
2008-09-12 13:35:00,72.23,72.43,72.23,72.43,55000.0,45.5498,45.6759,45.5498,45.6759,55000.0
2008-09-12 13:40:00,72.43,72.75,72.33,72.62,86500.0,45.6759,45.8777,45.6129,45.7958,86500.0
2008-09-12 13:45:00,72.65,72.88,72.53,72.76,130500.0,45.8147,45.9597,45.739,45.884,130500.0
2008-09-12 13:50:00,72.76,73.2,72.69,73.1,115800.0,45.884,46.1615,45.8399,46.0985,115800.0
2008-09-12 13:55:00,73.1,73.16,72.78,72.94,51300.0,46.0985,46.1363,45.8967,45.9976,51300.0
2008-09-12 14:00:00,72.94,73.07,72.73,72.78,119600.0,45.9976,46.0795,45.8651,45.8967,119600.0
2008-09-12 14:05:00,72.78,72.86,72.15,72.66,75700.0,45.8967,45.9471,45.4994,45.821,75700.0
2008-09-12 14:10:00,72.65,73.01,72.54,72.91,34300.0,45.8147,46.0417,45.7453,45.9786,34300.0
2008-09-12 14:15:00,72.9,73.02,72.74,72.96,44300.0,45.9723,46.048,45.8714,46.0102,44300.0
2008-09-12 14:20:00,72.92,73.22,72.9,73.04,59000.0,45.9849,46.1741,45.9723,46.0606,59000.0
2008-09-12 14:25:00,73.02,73.04,72.61,72.69,36200.0,46.048,46.0606,45.7895,45.8399,36200.0
2008-09-12 14:30:00,72.7,72.83,72.61,72.75,30100.0,45.8462,45.9282,45.7895,45.8777,30100.0
2008-09-12 14:35:00,72.75,72.8,72.52,72.8,40100.0,45.8777,45.9093,45.7327,45.9093,40100.0
2008-09-12 14:40:00,72.78,72.93,72.68,72.77,38200.0,45.8967,45.9913,45.8336,45.8904,38200.0
2008-09-12 14:45:00,72.77,72.99,72.77,72.89,44600.0,45.8904,46.0291,45.8904,45.966,44600.0
2008-09-12 14:50:00,72.91,72.91,72.49,72.63,36200.0,45.9786,45.9786,45.7138,45.8021,36200.0
2008-09-12 14:55:00,72.64,73.01,72.61,72.81,62500.0,45.8084,46.0417,45.7895,45.9156,62500.0
2008-09-12 15:00:00,72.81,72.91,72.68,72.78,49600.0,45.9156,45.9786,45.8336,45.8967,49600.0
2008-09-12 15:05:00,72.78,72.87,72.64,72.74,45500.0,45.8967,45.9534,45.8084,45.8714,45500.0
2008-09-12 15:10:00,72.73,72.8,72.55,72.66,90000.0,45.8651,45.9093,45.7516,45.821,90000.0
2008-09-12 15:15:00,72.66,72.88,72.58,72.65,54400.0,45.821,45.9597,45.7705,45.8147,54400.0
2008-09-12 15:20:00,72.65,72.78,72.56,72.78,50300.0,45.8147,45.8967,45.7579,45.8967,50300.0
2008-09-12 15:25:00,72.76,72.81,72.51,72.73,56600.0,45.884,45.9156,45.7264,45.8651,56600.0
2008-09-12 15:30:00,72.71,72.81,72.53,72.53,58800.0,45.8525,45.9156,45.739,45.739,58800.0
2008-09-12 15:35:00,72.53,72.55,72.05,72.13,115600.0,45.739,45.7516,45.4363,45.4868,115600.0
2008-09-12 15:40:00,72.15,72.3,72.08,72.19,111200.0,45.4994,45.594,45.4552,45.5246,111200.0
2008-09-12 15:45:00,72.18,72.5,72.17,72.4,110100.0,45.5183,45.7201,45.512,45.657,110100.0
2008-09-12 15:50:00,72.4,72.72,72.39,72.72,125300.0,45.657,45.8588,45.6507,45.8588,125300.0
2008-09-12 15:55:00,72.71,73.02,72.67,73.0,163600.0,45.8525,46.048,45.8273,46.0354,163600.0
2008-09-15 09:30:00,70.51,72.68,69.65,72.1,381700.0,44.4651,45.8336,43.9228,45.4678,381700.0
2008-09-15 09:35:00,72.04,72.39,71.75,72.24,137900.0,45.43,45.6507,45.2471,45.5561,137900.0
2008-09-15 09:40:00,72.28,74.21,72.26,74.12,184800.0,45.5813,46.7984,45.5687,46.7417,184800.0
2008-09-15 09:45:00,74.12,74.49,73.6,73.89,371100.0,46.7417,46.975,46.4138,46.5967,371100.0
2008-09-15 09:50:00,73.91,74.09,72.8,72.89,181600.0,46.6093,46.7228,45.9093,45.966,181600.0
2008-09-15 09:55:00,72.86,73.53,72.57,72.92,173600.0,45.9471,46.3696,45.7642,45.9849,173600.0
2008-09-15 10:00:00,72.94,73.41,72.75,73.31,134600.0,45.9976,46.294,45.8777,46.2309,134600.0
2008-09-15 10:05:00,73.32,73.45,72.93,72.98,151300.0,46.2372,46.3192,45.9913,46.0228,151300.0
2008-09-15 10:10:00,72.98,73.59,72.9,72.92,103600.0,46.0228,46.4075,45.9723,45.9849,103600.0
2008-09-15 10:15:00,72.9,73.22,72.78,73.17,56500.0,45.9723,46.1741,45.8967,46.1426,56500.0
2008-09-15 10:20:00,73.18,73.2,72.54,72.58,89200.0,46.1489,46.1615,45.7453,45.7705,89200.0
2008-09-15 10:25:00,72.62,73.09,72.5,72.95,62200.0,45.7958,46.0922,45.7201,46.0039,62200.0
2008-09-15 10:30:00,73.0,73.34,72.77,73.13,90400.0,46.0354,46.2498,45.8904,46.1174,90400.0
2008-09-15 10:35:00,73.12,73.5,72.73,72.83,78600.0,46.1111,46.3507,45.8651,45.9282,78600.0
2008-09-15 10:40:00,72.78,72.94,72.7,72.89,48900.0,45.8967,45.9976,45.8462,45.966,48900.0
2008-09-15 10:45:00,72.89,72.98,72.65,72.92,56600.0,45.966,46.0228,45.8147,45.9849,56600.0
2008-09-15 10:50:00,72.92,73.53,72.86,73.44,133000.0,45.9849,46.3696,45.9471,46.3129,133000.0
2008-09-15 10:55:00,73.42,73.5,73.19,73.5,101900.0,46.3003,46.3507,46.1552,46.3507,101900.0
2008-09-15 11:00:00,73.54,73.55,73.27,73.44,80500.0,46.3759,46.3822,46.2057,46.3129,80500.0
2008-09-15 11:05:00,73.44,73.56,73.21,73.41,78300.0,46.3129,46.3885,46.1678,46.294,78300.0
2008-09-15 11:10:00,73.39,73.96,73.25,73.92,90300.0,46.2813,46.6408,46.1931,46.6156,90300.0
2008-09-15 11:15:00,73.94,73.95,73.47,73.8,46900.0,46.6282,46.6345,46.3318,46.5399,46900.0
2008-09-15 11:20:00,73.8,74.0,73.5,73.53,55600.0,46.5399,46.666,46.3507,46.3696,55600.0
2008-09-15 11:25:00,73.48,73.55,73.01,73.08,54700.0,46.3381,46.3822,46.0417,46.0858,54700.0
2008-09-15 11:30:00,73.08,73.34,72.88,72.94,56200.0,46.0858,46.2498,45.9597,45.9976,56200.0
2008-09-15 11:35:00,72.91,72.95,72.48,72.92,64900.0,45.9786,46.0039,45.7075,45.9849,64900.0
2008-09-15 11:40:00,72.94,73.06,72.08,72.16,62800.0,45.9976,46.0732,45.4552,45.5057,62800.0
2008-09-15 11:45:00,72.17,72.41,71.96,72.04,94300.0,45.512,45.6633,45.3796,45.43,94300.0
2008-09-15 11:50:00,72.05,72.24,71.75,71.78,74400.0,45.4363,45.5561,45.2471,45.266,74400.0
2008-09-15 11:55:00,71.78,71.98,71.59,71.84,86900.0,45.266,45.3922,45.1462,45.3039,86900.0
2008-09-15 12:00:00,71.89,72.41,71.8,72.16,63600.0,45.3354,45.6633,45.2787,45.5057,63600.0
2008-09-15 12:05:00,72.13,72.46,72.09,72.29,51700.0,45.4868,45.6949,45.4615,45.5877,51700.0
2008-09-15 12:10:00,72.32,72.86,72.3,72.54,92500.0,45.6066,45.9471,45.594,45.7453,92500.0
2008-09-15 12:15:00,72.56,72.97,72.2,72.87,62600.0,45.7579,46.0165,45.5309,45.9534,62600.0
2008-09-15 12:20:00,72.89,73.27,72.59,72.64,96800.0,45.966,46.2057,45.7768,45.8084,96800.0
2008-09-15 12:25:00,72.62,72.87,72.41,72.62,65200.0,45.7958,45.9534,45.6633,45.7958,65200.0
2008-09-15 12:30:00,72.62,72.88,72.6,72.78,28800.0,45.7958,45.9597,45.7831,45.8967,28800.0
2008-09-15 12:35:00,72.76,72.76,72.45,72.49,34100.0,45.884,45.884,45.6886,45.7138,34100.0
2008-09-15 12:40:00,72.49,72.54,72.22,72.29,38900.0,45.7138,45.7453,45.5435,45.5877,38900.0
2008-09-15 12:45:00,72.29,72.4,72.12,72.31,60800.0,45.5877,45.657,45.4804,45.6003,60800.0
2008-09-15 12:50:00,72.26,72.33,72.04,72.23,53200.0,45.5687,45.6129,45.43,45.5498,53200.0
2008-09-15 12:55:00,72.25,72.51,72.02,72.08,79500.0,45.5624,45.7264,45.4174,45.4552,79500.0
2008-09-15 13:00:00,72.1,72.22,71.96,72.19,27100.0,45.4678,45.5435,45.3796,45.5246,27100.0
2008-09-15 13:05:00,72.23,72.32,72.01,72.01,29100.0,45.5498,45.6066,45.4111,45.4111,29100.0
2008-09-15 13:10:00,71.99,71.99,71.61,71.65,24400.0,45.3985,45.3985,45.1588,45.1841,24400.0
2008-09-15 13:15:00,71.65,71.85,71.65,71.85,39500.0,45.1841,45.3102,45.1841,45.3102,39500.0
2008-09-15 13:20:00,71.83,72.18,71.77,72.11,41600.0,45.2976,45.5183,45.2597,45.4741,41600.0
2008-09-15 13:25:00,72.07,72.1,71.54,71.7,65200.0,45.4489,45.4678,45.1147,45.2156,65200.0
2008-09-15 13:30:00,71.76,71.85,71.54,71.6,37000.0,45.2534,45.3102,45.1147,45.1525,37000.0
2008-09-15 13:35:00,71.73,71.73,71.38,71.48,72500.0,45.2345,45.2345,45.0138,45.0769,72500.0
2008-09-15 13:40:00,71.5,71.53,71.17,71.41,77900.0,45.0895,45.1084,44.8814,45.0327,77900.0
2008-09-15 13:45:00,71.48,71.49,71.08,71.1,23500.0,45.0769,45.0832,44.8246,44.8372,23500.0
2008-09-15 13:50:00,71.06,71.16,70.64,70.86,80800.0,44.812,44.8751,44.5471,44.6859,80800.0
2008-09-15 13:55:00,70.84,71.32,70.56,71.18,54300.0,44.6733,44.976,44.4967,44.8877,54300.0
2008-09-15 14:00:00,71.18,71.47,71.02,71.43,56900.0,44.8877,45.0705,44.7868,45.0453,56900.0
2008-09-15 14:05:00,71.43,71.54,70.65,70.88,68000.0,45.0453,45.1147,44.5534,44.6985,68000.0
2008-09-15 14:10:00,70.92,72.07,70.89,71.99,96200.0,44.7237,45.4489,44.7048,45.3985,96200.0
2008-09-15 14:15:00,71.97,72.74,71.96,72.3,114800.0,45.3859,45.8714,45.3796,45.594,114800.0
2008-09-15 14:20:00,72.33,72.95,72.03,72.85,59700.0,45.6129,46.0039,45.4237,45.9408,59700.0
2008-09-15 14:25:00,72.84,72.91,71.63,72.34,47700.0,45.9345,45.9786,45.1714,45.6192,47700.0
2008-09-15 14:30:00,72.34,72.5,71.96,71.98,45500.0,45.6192,45.7201,45.3796,45.3922,45500.0
2008-09-15 14:35:00,71.96,72.12,71.79,71.88,41700.0,45.3796,45.4804,45.2723,45.3291,41700.0
2008-09-15 14:40:00,71.95,72.01,71.51,71.87,47300.0,45.3732,45.4111,45.0958,45.3228,47300.0
2008-09-15 14:45:00,71.84,71.87,71.22,71.75,35900.0,45.3039,45.3228,44.9129,45.2471,35900.0
2008-09-15 14:50:00,71.75,71.94,71.71,71.91,35300.0,45.2471,45.3669,45.2219,45.348,35300.0
2008-09-15 14:55:00,71.87,72.06,71.81,72.05,35100.0,45.3228,45.4426,45.285,45.4363,35100.0
2008-09-15 15:00:00,72.03,72.09,71.53,71.67,60700.0,45.4237,45.4615,45.1084,45.1967,60700.0
2008-09-15 15:05:00,71.65,72.0,71.53,71.66,82300.0,45.1841,45.4048,45.1084,45.1904,82300.0
2008-09-15 15:10:00,71.69,71.8,71.42,71.45,61300.0,45.2093,45.2787,45.039,45.0579,61300.0
2008-09-15 15:15:00,71.49,71.5,70.7,70.77,104800.0,45.0832,45.0895,44.585,44.6291,104800.0
2008-09-15 15:20:00,70.73,71.12,70.58,70.7,120700.0,44.6039,44.8498,44.5093,44.585,120700.0
2008-09-15 15:25:00,70.7,70.94,70.57,70.93,89600.0,44.585,44.7363,44.503,44.73,89600.0
2008-09-15 15:30:00,70.92,71.82,70.87,71.66,151600.0,44.7237,45.2913,44.6922,45.1904,151600.0
2008-09-15 15:35:00,71.64,71.92,71.08,71.3,165800.0,45.1778,45.3543,44.8246,44.9633,165800.0
2008-09-15 15:40:00,71.26,71.88,71.03,71.33,207700.0,44.9381,45.3291,44.7931,44.9823,207700.0
2008-09-15 15:45:00,71.25,71.35,70.83,71.14,152700.0,44.9318,44.9949,44.6669,44.8624,152700.0
2008-09-15 15:50:00,71.12,71.2,70.57,70.86,231300.0,44.8498,44.9003,44.503,44.6859,231300.0
2008-09-15 15:55:00,70.86,70.97,70.62,70.85,269600.0,44.6859,44.7552,44.5345,44.6796,269600.0
2008-09-16 09:30:00,68.5,70.83,67.75,70.8,238600.0,43.1976,44.6669,42.7246,44.648,238600.0
2008-09-16 09:35:00,70.81,71.2,70.04,71.2,145000.0,44.6543,44.9003,44.1688,44.9003,145000.0
2008-09-16 09:40:00,71.16,71.9,70.76,71.04,206000.0,44.8751,45.3417,44.6228,44.7994,206000.0
2008-09-16 09:45:00,71.02,71.37,70.18,70.48,183800.0,44.7868,45.0075,44.257,44.4462,183800.0
2008-09-16 09:50:00,70.5,71.17,69.47,69.83,232000.0,44.4588,44.8814,43.8093,44.0363,232000.0
2008-09-16 09:55:00,69.82,69.97,69.4,69.68,160700.0,44.03,44.1246,43.7652,43.9417,160700.0
2008-09-16 10:00:00,69.71,70.94,69.56,70.65,167200.0,43.9607,44.7363,43.8661,44.5534,167200.0
2008-09-16 10:05:00,70.64,70.86,70.41,70.51,234600.0,44.5471,44.6859,44.4021,44.4651,234600.0
2008-09-16 10:10:00,70.54,71.01,70.11,71.0,154800.0,44.4841,44.7805,44.2129,44.7742,154800.0
2008-09-16 10:15:00,70.94,71.49,70.83,70.92,102700.0,44.7363,45.0832,44.6669,44.7237,102700.0
2008-09-16 10:20:00,70.94,71.85,70.93,71.59,84700.0,44.7363,45.3102,44.73,45.1462,84700.0
2008-09-16 10:25:00,71.52,71.89,71.03,71.83,108900.0,45.1021,45.3354,44.7931,45.2976,108900.0
2008-09-16 10:30:00,71.83,72.49,71.55,72.34,164500.0,45.2976,45.7138,45.121,45.6192,164500.0
2008-09-16 10:35:00,72.36,72.98,72.03,72.03,149400.0,45.6318,46.0228,45.4237,45.4237,149400.0
2008-09-16 10:40:00,72.03,72.09,71.29,71.42,80100.0,45.4237,45.4615,44.957,45.039,80100.0
2008-09-16 10:45:00,71.39,71.69,71.36,71.69,55500.0,45.0201,45.2093,45.0012,45.2093,55500.0
2008-09-16 10:50:00,71.73,72.97,71.09,72.96,136400.0,45.2345,46.0165,44.8309,46.0102,136400.0
2008-09-16 10:55:00,72.96,73.72,72.74,72.88,183000.0,46.0102,46.4894,45.8714,45.9597,183000.0
2008-09-16 11:00:00,72.87,73.73,72.86,73.14,103800.0,45.9534,46.4958,45.9471,46.1237,103800.0
2008-09-16 11:05:00,73.12,73.43,72.5,72.73,116500.0,46.1111,46.3066,45.7201,45.8651,116500.0
2008-09-16 11:10:00,72.73,72.81,71.99,72.33,137200.0,45.8651,45.9156,45.3985,45.6129,137200.0
2008-09-16 11:15:00,72.33,73.06,72.24,72.85,214800.0,45.6129,46.0732,45.5561,45.9408,214800.0
2008-09-16 11:20:00,72.9,73.07,71.81,72.24,163100.0,45.9723,46.0795,45.285,45.5561,163100.0
2008-09-16 11:25:00,72.24,72.69,72.11,72.25,116600.0,45.5561,45.8399,45.4741,45.5624,116600.0
2008-09-16 11:30:00,72.24,72.99,72.18,72.92,123200.0,45.5561,46.0291,45.5183,45.9849,123200.0
2008-09-16 11:35:00,72.92,73.12,72.65,72.65,130700.0,45.9849,46.1111,45.8147,45.8147,130700.0
2008-09-16 11:40:00,72.64,73.5,72.53,73.39,243200.0,45.8084,46.3507,45.739,46.2813,243200.0
2008-09-16 11:45:00,73.38,73.88,73.27,73.59,86500.0,46.275,46.5903,46.2057,46.4075,86500.0
2008-09-16 11:50:00,73.59,73.78,73.47,73.55,58000.0,46.4075,46.5273,46.3318,46.3822,58000.0
2008-09-16 11:55:00,73.56,74.33,73.5,73.89,158600.0,46.3885,46.8741,46.3507,46.5967,158600.0
2008-09-16 12:00:00,73.9,74.23,73.73,73.79,85500.0,46.603,46.8111,46.4958,46.5336,85500.0
2008-09-16 12:05:00,73.75,73.97,73.52,73.95,48600.0,46.5084,46.6471,46.3633,46.6345,48600.0
2008-09-16 12:10:00,73.98,74.0,73.77,73.98,60800.0,46.6534,46.666,46.521,46.6534,60800.0
2008-09-16 12:15:00,73.95,74.29,73.84,74.23,74900.0,46.6345,46.8489,46.5651,46.8111,74900.0
2008-09-16 12:20:00,74.21,74.25,73.65,74.1,60100.0,46.7984,46.8237,46.4453,46.7291,60100.0
2008-09-16 12:25:00,74.09,74.23,73.66,73.94,54600.0,46.7228,46.8111,46.4516,46.6282,54600.0
2008-09-16 12:30:00,73.94,74.1,73.75,73.78,45600.0,46.6282,46.7291,46.5084,46.5273,45600.0
2008-09-16 12:35:00,73.78,73.88,73.67,73.72,44100.0,46.5273,46.5903,46.4579,46.4894,44100.0
2008-09-16 12:40:00,73.74,73.78,72.99,72.99,83700.0,46.5021,46.5273,46.0291,46.0291,83700.0
2008-09-16 12:45:00,72.99,73.6,72.93,73.58,53600.0,46.0291,46.4138,45.9913,46.4012,53600.0
2008-09-16 12:50:00,73.58,74.0,73.47,73.94,49200.0,46.4012,46.666,46.3318,46.6282,49200.0
2008-09-16 12:55:00,73.92,74.02,73.89,74.0,39300.0,46.6156,46.6786,46.5967,46.666,39300.0
2008-09-16 13:00:00,74.01,74.15,73.89,74.01,72400.0,46.6723,46.7606,46.5967,46.6723,72400.0
2008-09-16 13:05:00,74.01,74.19,73.93,74.12,48300.0,46.6723,46.7858,46.6219,46.7417,48300.0
2008-09-16 13:10:00,74.13,74.29,73.97,74.2,53200.0,46.748,46.8489,46.6471,46.7921,53200.0
2008-09-16 13:15:00,74.18,74.19,73.8,73.89,37800.0,46.7795,46.7858,46.5399,46.5967,37800.0
2008-09-16 13:20:00,73.86,74.14,73.86,74.06,34700.0,46.5777,46.7543,46.5777,46.7039,34700.0
2008-09-16 13:25:00,74.04,74.04,73.69,73.75,53500.0,46.6912,46.6912,46.4705,46.5084,53500.0
2008-09-16 13:30:00,73.74,73.75,73.59,73.72,34500.0,46.5021,46.5084,46.4075,46.4894,34500.0
2008-09-16 13:35:00,73.72,73.84,73.61,73.79,25800.0,46.4894,46.5651,46.4201,46.5336,25800.0
2008-09-16 13:40:00,73.8,73.91,73.7,73.74,31600.0,46.5399,46.6093,46.4768,46.5021,31600.0
2008-09-16 13:45:00,73.76,73.83,73.59,73.69,31500.0,46.5147,46.5588,46.4075,46.4705,31500.0
2008-09-16 13:50:00,73.67,73.89,73.6,73.87,121600.0,46.4579,46.5967,46.4138,46.584,121600.0
2008-09-16 13:55:00,73.87,74.01,73.86,73.94,27200.0,46.584,46.6723,46.5777,46.6282,27200.0
2008-09-16 14:00:00,73.93,74.07,73.84,74.06,35800.0,46.6219,46.7102,46.5651,46.7039,35800.0
2008-09-16 14:05:00,74.06,74.29,73.97,74.05,82700.0,46.7039,46.8489,46.6471,46.6976,82700.0
2008-09-16 14:10:00,74.01,74.23,72.5,72.78,104600.0,46.6723,46.8111,45.7201,45.8967,104600.0
2008-09-16 14:15:00,72.79,72.99,71.53,72.04,223200.0,45.903,46.0291,45.1084,45.43,223200.0
2008-09-16 14:20:00,72.08,72.64,71.53,71.78,180400.0,45.4552,45.8084,45.1084,45.266,180400.0
2008-09-16 14:25:00,71.86,71.95,71.06,71.79,158000.0,45.3165,45.3732,44.812,45.2723,158000.0
2008-09-16 14:30:00,71.78,72.79,71.77,72.5,125100.0,45.266,45.903,45.2597,45.7201,125100.0
2008-09-16 14:35:00,72.54,74.16,72.24,74.0,193900.0,45.7453,46.7669,45.5561,46.666,193900.0
2008-09-16 14:40:00,73.95,74.43,73.22,73.39,162800.0,46.6345,46.9372,46.1741,46.2813,162800.0
2008-09-16 14:45:00,73.65,74.19,73.47,73.82,146500.0,46.4453,46.7858,46.3318,46.5525,146500.0
2008-09-16 14:50:00,73.91,74.04,73.52,74.0,85500.0,46.6093,46.6912,46.3633,46.666,85500.0
2008-09-16 14:55:00,74.0,74.38,73.63,73.66,98600.0,46.666,46.9057,46.4327,46.4516,98600.0
2008-09-16 15:00:00,73.69,74.01,73.64,73.83,92900.0,46.4705,46.6723,46.439,46.5588,92900.0
2008-09-16 15:05:00,73.84,74.35,73.75,74.31,90400.0,46.5651,46.8867,46.5084,46.8615,90400.0
2008-09-16 15:10:00,74.34,74.75,74.11,74.74,127500.0,46.8804,47.139,46.7354,47.1327,127500.0
2008-09-16 15:15:00,74.75,74.89,74.42,74.58,124500.0,47.139,47.2273,46.9309,47.0318,124500.0
2008-09-16 15:20:00,74.58,74.98,74.44,74.92,98100.0,47.0318,47.284,46.9435,47.2462,98100.0
2008-09-16 15:25:00,74.92,74.98,74.1,74.18,123400.0,47.2462,47.284,46.7291,46.7795,123400.0
2008-09-16 15:30:00,74.21,74.37,74.03,74.23,125400.0,46.7984,46.8993,46.6849,46.8111,125400.0
2008-09-16 15:35:00,74.23,75.15,74.22,74.89,150400.0,46.8111,47.3912,46.8048,47.2273,150400.0
2008-09-16 15:40:00,75.02,75.16,74.36,75.16,126900.0,47.3093,47.3975,46.893,47.3975,126900.0
2008-09-16 15:45:00,75.15,75.82,74.83,75.74,219500.0,47.3912,47.8138,47.1894,47.7633,219500.0
2008-09-16 15:50:00,75.77,75.99,75.59,75.87,269700.0,47.7822,47.921,47.6687,47.8453,269700.0
2008-09-16 15:55:00,75.86,76.8,75.86,76.75,451200.0,47.839,48.4318,47.839,48.4002,451200.0
2008-09-17 09:30:00,75.1,75.43,74.55,75.07,232500.0,47.3597,47.5678,47.0129,47.3408,232500.0
2008-09-17 09:35:00,75.1,75.43,74.43,75.37,159800.0,47.3597,47.5678,46.9372,47.53,159800.0
2008-09-17 09:40:00,75.4,75.94,75.0,75.46,194200.0,47.5489,47.8894,47.2966,47.5867,194200.0
2008-09-17 09:45:00,75.46,76.04,75.32,76.0,134900.0,47.5867,47.9525,47.4984,47.9273,134900.0
2008-09-17 09:50:00,76.0,76.23,75.43,76.2,127000.0,47.9273,48.0723,47.5678,48.0534,127000.0
2008-09-17 09:55:00,76.18,76.34,75.59,75.73,93800.0,48.0408,48.1417,47.6687,47.757,93800.0
2008-09-17 10:00:00,75.69,76.07,75.69,75.89,104000.0,47.7318,47.9714,47.7318,47.8579,104000.0
2008-09-17 10:05:00,75.93,75.96,75.25,75.46,121300.0,47.8831,47.902,47.4543,47.5867,121300.0
2008-09-17 10:10:00,75.47,75.6,74.77,74.77,106200.0,47.593,47.675,47.1516,47.1516,106200.0
2008-09-17 10:15:00,74.82,74.88,74.16,74.26,119900.0,47.1831,47.221,46.7669,46.83,119900.0
2008-09-17 10:20:00,74.3,74.33,73.62,73.64,88600.0,46.8552,46.8741,46.4264,46.439,88600.0
2008-09-17 10:25:00,73.6,73.66,73.25,73.65,99100.0,46.4138,46.4516,46.1931,46.4453,99100.0
2008-09-17 10:30:00,73.6,73.8,73.0,73.07,113900.0,46.4138,46.5399,46.0354,46.0795,113900.0
2008-09-17 10:35:00,73.07,73.35,72.5,72.67,89300.0,46.0795,46.2561,45.7201,45.8273,89300.0
2008-09-17 10:40:00,72.62,73.26,72.53,73.13,71400.0,45.7958,46.1994,45.739,46.1174,71400.0
2008-09-17 10:45:00,73.14,73.27,72.71,72.94,58700.0,46.1237,46.2057,45.8525,45.9976,58700.0
2008-09-17 10:50:00,72.92,73.49,72.54,73.49,59800.0,45.9849,46.3444,45.7453,46.3444,59800.0
2008-09-17 10:55:00,73.54,73.72,73.32,73.43,97400.0,46.3759,46.4894,46.2372,46.3066,97400.0
2008-09-17 11:00:00,73.43,73.65,73.42,73.43,58600.0,46.3066,46.4453,46.3003,46.3066,58600.0
2008-09-17 11:05:00,73.46,73.46,73.02,73.22,49200.0,46.3255,46.3255,46.048,46.1741,49200.0
2008-09-17 11:10:00,73.22,73.25,72.5,72.59,67500.0,46.1741,46.1931,45.7201,45.7768,67500.0
2008-09-17 11:15:00,72.49,73.1,72.49,72.78,74500.0,45.7138,46.0985,45.7138,45.8967,74500.0
2008-09-17 11:20:00,72.78,73.18,72.66,72.93,62100.0,45.8967,46.1489,45.821,45.9913,62100.0
2008-09-17 11:25:00,72.9,72.95,72.08,72.24,94200.0,45.9723,46.0039,45.4552,45.5561,94200.0
2008-09-17 11:30:00,72.24,72.78,72.21,72.36,112100.0,45.5561,45.8967,45.5372,45.6318,112100.0
2008-09-17 11:35:00,72.38,72.51,72.02,72.25,136000.0,45.6444,45.7264,45.4174,45.5624,136000.0
2008-09-17 11:40:00,72.25,72.25,71.92,71.92,127100.0,45.5624,45.5624,45.3543,45.3543,127100.0
2008-09-17 11:45:00,71.96,72.37,71.82,71.82,142400.0,45.3796,45.6381,45.2913,45.2913,142400.0
2008-09-17 11:50:00,71.85,71.97,71.62,71.71,73700.0,45.3102,45.3859,45.1651,45.2219,73700.0
2008-09-17 11:55:00,71.71,71.79,71.43,71.43,49900.0,45.2219,45.2723,45.0453,45.0453,49900.0
2008-09-17 12:00:00,71.44,71.51,70.88,70.88,111700.0,45.0516,45.0958,44.6985,44.6985,111700.0
2008-09-17 12:05:00,70.91,71.23,70.25,70.67,165200.0,44.7174,44.9192,44.3012,44.566,165200.0
2008-09-17 12:10:00,70.67,70.82,70.19,70.49,99300.0,44.566,44.6606,44.2633,44.4525,99300.0
2008-09-17 12:15:00,70.53,71.34,70.53,71.13,76800.0,44.4778,44.9886,44.4778,44.8561,76800.0
2008-09-17 12:20:00,71.07,72.21,71.07,71.95,95600.0,44.8183,45.5372,44.8183,45.3732,95600.0
2008-09-17 12:25:00,71.95,72.05,71.48,71.66,110800.0,45.3732,45.4363,45.0769,45.1904,110800.0
2008-09-17 12:30:00,71.6,72.25,71.43,72.25,78700.0,45.1525,45.5624,45.0453,45.5624,78700.0
2008-09-17 12:35:00,72.25,72.77,72.02,72.28,110000.0,45.5624,45.8904,45.4174,45.5813,110000.0
2008-09-17 12:40:00,72.27,73.07,72.06,72.73,80900.0,45.575,46.0795,45.4426,45.8651,80900.0
2008-09-17 12:45:00,72.77,72.77,72.34,72.49,64200.0,45.8904,45.8904,45.6192,45.7138,64200.0
2008-09-17 12:50:00,72.47,72.59,72.14,72.44,58400.0,45.7012,45.7768,45.4931,45.6822,58400.0
2008-09-17 12:55:00,72.51,72.75,72.11,72.11,52000.0,45.7264,45.8777,45.4741,45.4741,52000.0
2008-09-17 13:00:00,72.11,72.8,71.99,72.72,49900.0,45.4741,45.9093,45.3985,45.8588,49900.0
2008-09-17 13:05:00,72.65,72.74,72.26,72.56,64800.0,45.8147,45.8714,45.5687,45.7579,64800.0
2008-09-17 13:10:00,72.6,72.71,72.01,72.03,56800.0,45.7831,45.8525,45.4111,45.4237,56800.0
2008-09-17 13:15:00,72.0,72.01,71.53,71.59,55200.0,45.4048,45.4111,45.1084,45.1462,55200.0
2008-09-17 13:20:00,71.58,72.02,71.58,71.7,83500.0,45.1399,45.4174,45.1399,45.2156,83500.0
2008-09-17 13:25:00,71.7,71.77,71.15,71.25,46300.0,45.2156,45.2597,44.8687,44.9318,46300.0
2008-09-17 13:30:00,71.21,71.34,71.0,71.3,52700.0,44.9066,44.9886,44.7742,44.9633,52700.0
2008-09-17 13:35:00,71.31,71.36,70.96,71.36,52300.0,44.9696,45.0012,44.7489,45.0012,52300.0
2008-09-17 13:40:00,71.36,71.53,71.19,71.47,57100.0,45.0012,45.1084,44.894,45.0705,57100.0
2008-09-17 13:45:00,71.35,71.4,71.16,71.35,35000.0,44.9949,45.0264,44.8751,44.9949,35000.0
2008-09-17 13:50:00,71.37,72.26,71.36,71.93,82400.0,45.0075,45.5687,45.0012,45.3606,82400.0
2008-09-17 13:55:00,71.93,72.59,71.78,72.0,74000.0,45.3606,45.7768,45.266,45.4048,74000.0
2008-09-17 14:00:00,71.95,72.46,71.91,72.34,77600.0,45.3732,45.6949,45.348,45.6192,77600.0
2008-09-17 14:05:00,72.3,72.61,72.05,72.58,53500.0,45.594,45.7895,45.4363,45.7705,53500.0
2008-09-17 14:10:00,72.59,72.7,71.92,72.02,65200.0,45.7768,45.8462,45.3543,45.4174,65200.0
2008-09-17 14:15:00,71.98,72.54,71.74,72.51,50100.0,45.3922,45.7453,45.2408,45.7264,50100.0
2008-09-17 14:20:00,72.5,73.06,72.42,72.91,90800.0,45.7201,46.0732,45.6696,45.9786,90800.0
2008-09-17 14:25:00,72.91,73.89,72.63,73.89,98100.0,45.9786,46.5967,45.8021,46.5967,98100.0
2008-09-17 14:30:00,73.92,73.99,73.15,73.78,103100.0,46.6156,46.6597,46.13,46.5273,103100.0
2008-09-17 14:35:00,73.78,74.6,73.51,74.34,98200.0,46.5273,47.0444,46.357,46.8804,98200.0
2008-09-17 14:40:00,74.31,74.88,74.1,74.11,121200.0,46.8615,47.221,46.7291,46.7354,121200.0
2008-09-17 14:45:00,74.1,74.75,74.06,74.07,118300.0,46.7291,47.139,46.7039,46.7102,118300.0
2008-09-17 14:50:00,74.07,74.25,73.52,74.12,92600.0,46.7102,46.8237,46.3633,46.7417,92600.0
2008-09-17 14:55:00,74.08,74.19,73.42,73.98,114600.0,46.7165,46.7858,46.3003,46.6534,114600.0
2008-09-17 15:00:00,73.98,75.36,73.75,74.95,221500.0,46.6534,47.5237,46.5084,47.2651,221500.0
2008-09-17 15:05:00,74.94,75.55,74.89,75.09,127200.0,47.2588,47.6435,47.2273,47.3534,127200.0
2008-09-17 15:10:00,75.08,75.56,74.62,74.76,97900.0,47.3471,47.6498,47.057,47.1453,97900.0
2008-09-17 15:15:00,74.74,75.5,74.74,75.32,96000.0,47.1327,47.612,47.1327,47.4984,96000.0
2008-09-17 15:20:00,75.31,75.31,74.36,74.58,106000.0,47.4921,47.4921,46.893,47.0318,106000.0
2008-09-17 15:25:00,74.52,75.6,74.52,75.11,155900.0,46.9939,47.675,46.9939,47.366,155900.0
2008-09-17 15:30:00,75.11,75.22,74.62,74.66,99200.0,47.366,47.4354,47.057,47.0822,99200.0
2008-09-17 15:35:00,74.65,74.65,73.79,74.17,187800.0,47.0759,47.0759,46.5336,46.7732,187800.0
2008-09-17 15:40:00,74.16,74.33,73.79,73.85,223200.0,46.7669,46.8741,46.5336,46.5714,223200.0
2008-09-17 15:45:00,73.81,74.04,73.15,73.4,197000.0,46.5462,46.6912,46.13,46.2876,197000.0
2008-09-17 15:50:00,73.4,73.43,72.95,73.13,328200.0,46.2876,46.3066,46.0039,46.1174,328200.0
2008-09-17 15:55:00,73.14,73.18,71.96,71.96,558700.0,46.1237,46.1489,45.3796,45.3796,558700.0
2008-09-18 09:30:00,73.81,74.97,72.63,73.72,213600.0,46.5462,47.2777,45.8021,46.4894,213600.0
2008-09-18 09:35:00,73.72,74.63,73.61,74.35,145300.0,46.4894,47.0633,46.4201,46.8867,145300.0
2008-09-18 09:40:00,74.3,74.38,72.26,72.28,121500.0,46.8552,46.9057,45.5687,45.5813,121500.0
2008-09-18 09:45:00,72.27,72.38,71.36,71.99,157800.0,45.575,45.6444,45.0012,45.3985,157800.0
2008-09-18 09:50:00,71.87,73.94,71.83,73.76,178800.0,45.3228,46.6282,45.2976,46.5147,178800.0
2008-09-18 09:55:00,73.75,73.85,73.16,73.37,118100.0,46.5084,46.5714,46.1363,46.2687,118100.0
2008-09-18 10:00:00,73.31,73.85,72.74,72.97,97700.0,46.2309,46.5714,45.8714,46.0165,97700.0
2008-09-18 10:05:00,72.99,73.5,72.96,73.05,81300.0,46.0291,46.3507,46.0102,46.0669,81300.0
2008-09-18 10:10:00,73.06,73.2,72.58,73.0,118000.0,46.0732,46.1615,45.7705,46.0354,118000.0
2008-09-18 10:15:00,72.95,73.42,72.89,72.92,100700.0,46.0039,46.3003,45.966,45.9849,100700.0
2008-09-18 10:20:00,72.93,73.05,72.52,72.85,94600.0,45.9913,46.0669,45.7327,45.9408,94600.0
2008-09-18 10:25:00,72.84,73.21,72.75,72.75,81700.0,45.9345,46.1678,45.8777,45.8777,81700.0
2008-09-18 10:30:00,72.75,72.82,72.48,72.8,61500.0,45.8777,45.9219,45.7075,45.9093,61500.0
2008-09-18 10:35:00,72.74,72.85,72.41,72.41,53900.0,45.8714,45.9408,45.6633,45.6633,53900.0
2008-09-18 10:40:00,72.49,72.72,72.16,72.2,86100.0,45.7138,45.8588,45.5057,45.5309,86100.0
2008-09-18 10:45:00,72.15,72.21,71.61,71.93,85500.0,45.4994,45.5372,45.1588,45.3606,85500.0
2008-09-18 10:50:00,71.9,72.32,71.72,72.15,52300.0,45.3417,45.6066,45.2282,45.4994,52300.0
2008-09-18 10:55:00,72.12,72.15,71.5,71.7,53200.0,45.4804,45.4994,45.0895,45.2156,53200.0
2008-09-18 11:00:00,71.74,71.91,71.4,71.73,78800.0,45.2408,45.348,45.0264,45.2345,78800.0
2008-09-18 11:05:00,71.74,71.82,70.8,70.81,140500.0,45.2408,45.2913,44.648,44.6543,140500.0
2008-09-18 11:10:00,70.84,71.1,70.23,70.35,123100.0,44.6733,44.8372,44.2886,44.3642,123100.0
2008-09-18 11:15:00,70.36,70.64,70.0,70.0,124900.0,44.3706,44.5471,44.1435,44.1435,124900.0
2008-09-18 11:20:00,70.05,70.11,69.1,69.39,135600.0,44.1751,44.2129,43.576,43.7589,135600.0
2008-09-18 11:25:00,69.4,70.53,69.26,70.06,143700.0,43.7652,44.4778,43.6769,44.1814,143700.0
2008-09-18 11:30:00,70.06,70.68,69.86,70.54,107700.0,44.1814,44.5724,44.0552,44.4841,107700.0
2008-09-18 11:35:00,70.58,71.1,70.43,70.66,73200.0,44.5093,44.8372,44.4147,44.5597,73200.0
2008-09-18 11:40:00,70.68,70.91,70.34,70.65,74700.0,44.5724,44.7174,44.3579,44.5534,74700.0
2008-09-18 11:45:00,70.61,70.81,70.2,70.43,84100.0,44.5282,44.6543,44.2697,44.4147,84100.0
2008-09-18 11:50:00,70.42,70.58,69.7,69.73,115200.0,44.4084,44.5093,43.9543,43.9733,115200.0
2008-09-18 11:55:00,69.76,70.08,69.6,70.07,137900.0,43.9922,44.194,43.8913,44.1877,137900.0
2008-09-18 12:00:00,70.02,70.07,69.06,69.15,132000.0,44.1561,44.1877,43.5507,43.6075,132000.0
2008-09-18 12:05:00,69.2,69.43,68.61,69.15,126500.0,43.639,43.7841,43.267,43.6075,126500.0
2008-09-18 12:10:00,69.15,69.95,68.84,69.72,108000.0,43.6075,44.112,43.412,43.967,108000.0
2008-09-18 12:15:00,69.78,69.96,69.41,69.48,187300.0,44.0048,44.1183,43.7715,43.8156,187300.0
2008-09-18 12:20:00,69.49,69.8,69.44,69.67,95900.0,43.8219,44.0174,43.7904,43.9354,95900.0
2008-09-18 12:25:00,69.67,69.74,68.21,68.48,207100.0,43.9354,43.9796,43.0147,43.185,207100.0
2008-09-18 12:30:00,68.41,68.53,68.02,68.04,179100.0,43.1408,43.2165,42.8949,42.9075,179100.0
2008-09-18 12:35:00,68.02,68.03,66.86,67.05,329700.0,42.8949,42.9012,42.1634,42.2832,329700.0
2008-09-18 12:40:00,67.11,67.15,66.26,66.47,300900.0,42.321,42.3463,41.785,41.9174,300900.0
2008-09-18 12:45:00,66.47,66.67,66.38,66.64,230300.0,41.9174,42.0436,41.8607,42.0246,230300.0
2008-09-18 12:50:00,66.64,68.36,66.54,68.3,261300.0,42.0246,43.1093,41.9616,43.0715,261300.0
2008-09-18 12:55:00,68.3,69.35,68.25,68.35,275700.0,43.0715,43.7336,43.0399,43.103,275700.0
2008-09-18 13:00:00,68.35,69.92,67.74,69.56,175800.0,43.103,44.0931,42.7183,43.8661,175800.0
2008-09-18 13:05:00,69.65,70.69,69.59,70.41,303700.0,43.9228,44.5787,43.885,44.4021,303700.0
2008-09-18 13:10:00,70.35,72.19,70.28,72.05,238500.0,44.3642,45.5246,44.3201,45.4363,238500.0
2008-09-18 13:15:00,72.03,72.6,71.84,72.23,267200.0,45.4237,45.7831,45.3039,45.5498,267200.0
2008-09-18 13:20:00,72.19,73.06,72.03,72.88,162100.0,45.5246,46.0732,45.4237,45.9597,162100.0
2008-09-18 13:25:00,72.88,72.98,72.06,72.53,125500.0,45.9597,46.0228,45.4426,45.739,125500.0
2008-09-18 13:30:00,72.55,74.0,72.5,73.59,224500.0,45.7516,46.666,45.7201,46.4075,224500.0
2008-09-18 13:35:00,73.6,74.15,73.51,73.71,251100.0,46.4138,46.7606,46.357,46.4831,251100.0
2008-09-18 13:40:00,73.76,74.85,73.55,73.9,163600.0,46.5147,47.202,46.3822,46.603,163600.0
2008-09-18 13:45:00,73.9,75.0,73.3,74.99,107500.0,46.603,47.2966,46.2246,47.2903,107500.0
2008-09-18 13:50:00,75.0,75.0,73.71,73.72,182000.0,47.2966,47.2966,46.4831,46.4894,182000.0
2008-09-18 13:55:00,73.76,74.46,73.57,74.37,77900.0,46.5147,46.9561,46.3949,46.8993,77900.0
2008-09-18 14:00:00,74.36,74.49,73.16,73.59,105600.0,46.893,46.975,46.1363,46.4075,105600.0
2008-09-18 14:05:00,73.69,73.69,72.85,73.39,173300.0,46.4705,46.4705,45.9408,46.2813,173300.0
2008-09-18 14:10:00,73.43,73.98,73.02,73.47,153000.0,46.3066,46.6534,46.048,46.3318,153000.0
2008-09-18 14:15:00,73.46,73.99,73.28,73.72,118300.0,46.3255,46.6597,46.212,46.4894,118300.0
2008-09-18 14:20:00,73.97,74.01,73.67,73.81,110800.0,46.6471,46.6723,46.4579,46.5462,110800.0
2008-09-18 14:25:00,73.84,74.01,73.7,73.7,58300.0,46.5651,46.6723,46.4768,46.4768,58300.0
2008-09-18 14:30:00,73.7,74.05,73.57,73.88,104500.0,46.4768,46.6976,46.3949,46.5903,104500.0
2008-09-18 14:35:00,73.92,74.16,73.06,73.41,127800.0,46.6156,46.7669,46.0732,46.294,127800.0
2008-09-18 14:40:00,73.41,73.93,73.31,73.75,96900.0,46.294,46.6219,46.2309,46.5084,96900.0
2008-09-18 14:45:00,73.78,74.96,73.65,74.58,145900.0,46.5273,47.2714,46.4453,47.0318,145900.0
2008-09-18 14:50:00,74.62,74.74,74.2,74.35,125000.0,47.057,47.1327,46.7921,46.8867,125000.0
2008-09-18 14:55:00,74.4,75.41,73.97,75.16,135900.0,46.9183,47.5552,46.6471,47.3975,135900.0
2008-09-18 15:00:00,75.16,77.0,74.7,76.83,261000.0,47.3975,48.5579,47.1075,48.4507,261000.0
2008-09-18 15:05:00,76.9,77.17,76.44,76.79,308000.0,48.4948,48.6651,48.2047,48.4255,308000.0
2008-09-18 15:10:00,76.78,78.08,76.69,77.51,315700.0,48.4191,49.239,48.3624,48.8795,315700.0
2008-09-18 15:15:00,77.62,77.78,76.72,76.96,252100.0,48.9489,49.0498,48.3813,48.5327,252100.0
2008-09-18 15:20:00,76.94,77.71,76.5,76.77,235900.0,48.52,49.0056,48.2426,48.4128,235900.0
2008-09-18 15:25:00,76.8,77.84,76.5,76.92,188600.0,48.4318,49.0876,48.2426,48.5074,188600.0
2008-09-18 15:30:00,76.91,78.85,76.62,77.8,280900.0,48.5011,49.7245,48.3182,49.0624,280900.0
2008-09-18 15:35:00,78.8,80.0,77.83,78.05,317800.0,49.693,50.4498,49.0813,49.22,317800.0
2008-09-18 15:40:00,78.1,78.69,78.07,78.46,292700.0,49.2516,49.6236,49.2327,49.4786,292700.0
2008-09-18 15:45:00,78.46,78.73,78.01,78.12,218700.0,49.4786,49.6489,49.1948,49.2642,218700.0
2008-09-18 15:50:00,78.11,78.72,78.0,78.4,280400.0,49.2579,49.6426,49.1885,49.4408,280400.0
2008-09-18 15:55:00,78.4,78.73,77.9,78.43,485200.0,49.4408,49.6489,49.1254,49.4597,485200.0
2008-09-19 09:30:00,86.01,87.99,83.5,84.75,829500.0,54.2398,55.4884,52.6569,53.4452,829500.0
2008-09-19 09:35:00,84.75,85.64,83.04,84.83,302400.0,53.4452,54.0065,52.3668,53.4957,302400.0
2008-09-19 09:40:00,84.88,86.93,84.68,86.14,238700.0,53.5272,54.82,53.4011,54.3218,238700.0
2008-09-19 09:45:00,86.13,86.48,83.99,83.99,272600.0,54.3155,54.5362,52.9659,52.9659,272600.0
2008-09-19 09:50:00,84.52,85.0,81.11,82.29,147900.0,53.3002,53.6029,51.1497,51.8939,147900.0
2008-09-19 09:55:00,82.29,84.86,80.89,83.25,149200.0,51.8939,53.5146,51.011,52.4993,149200.0
2008-09-19 10:00:00,82.7,84.8,81.12,82.76,174900.0,52.1524,53.4767,51.156,52.1903,174900.0
2008-09-19 10:05:00,82.76,82.81,81.94,82.6,340300.0,52.1903,52.2218,51.6732,52.0894,340300.0
2008-09-19 10:10:00,82.53,82.92,78.58,79.0,191400.0,52.0452,52.2912,49.5543,49.8191,191400.0
2008-09-19 10:15:00,79.01,80.97,78.71,80.54,162600.0,49.8254,51.0615,49.6362,50.7903,162600.0
2008-09-19 10:20:00,80.54,81.5,79.85,81.0,106800.0,50.7903,51.3957,50.3552,51.0804,106800.0
2008-09-19 10:25:00,81.06,81.77,80.81,81.47,89700.0,51.1182,51.566,50.9606,51.3768,89700.0
2008-09-19 10:30:00,81.49,81.5,80.92,81.0,70200.0,51.3894,51.3957,51.0299,51.0804,70200.0
2008-09-19 10:35:00,80.98,82.3,80.98,81.44,118500.0,51.0678,51.9002,51.0678,51.3578,118500.0
2008-09-19 10:40:00,81.45,81.73,81.45,81.71,99400.0,51.3642,51.5407,51.3642,51.5281,99400.0
2008-09-19 10:45:00,81.71,81.71,81.19,81.26,102600.0,51.5281,51.5281,51.2002,51.2443,102600.0
2008-09-19 10:50:00,81.25,81.44,80.8,80.91,202000.0,51.238,51.3578,50.9542,51.0236,202000.0
2008-09-19 10:55:00,80.87,81.2,80.55,80.76,114800.0,50.9984,51.2065,50.7966,50.929,114800.0
2008-09-19 11:00:00,80.72,81.19,80.42,80.91,91000.0,50.9038,51.2002,50.7146,51.0236,91000.0
2008-09-19 11:05:00,80.93,81.24,80.77,81.21,135600.0,51.0362,51.2317,50.9353,51.2128,135600.0
2008-09-19 11:10:00,81.23,81.5,81.18,81.39,166400.0,51.2254,51.3957,51.1939,51.3263,166400.0
2008-09-19 11:15:00,81.46,82.0,81.38,81.95,68800.0,51.3705,51.711,51.32,51.6795,68800.0
2008-09-19 11:20:00,81.89,82.0,81.8,81.89,67800.0,51.6416,51.711,51.5849,51.6416,67800.0
2008-09-19 11:25:00,81.9,81.97,81.52,81.54,57800.0,51.6479,51.6921,51.4083,51.4209,57800.0
2008-09-19 11:30:00,81.61,81.81,81.52,81.52,66900.0,51.4651,51.5912,51.4083,51.4083,66900.0
2008-09-19 11:35:00,81.56,81.99,81.4,81.87,88200.0,51.4335,51.7047,51.3326,51.629,88200.0
2008-09-19 11:40:00,81.9,82.0,81.63,81.97,72800.0,51.6479,51.711,51.4777,51.6921,72800.0
2008-09-19 11:45:00,81.96,83.64,81.96,83.2,115900.0,51.6858,52.7452,51.6858,52.4677,115900.0
2008-09-19 11:50:00,83.2,83.87,82.97,83.84,58400.0,52.4677,52.8903,52.3227,52.8713,58400.0
2008-09-19 11:55:00,83.81,83.9,83.27,83.79,91800.0,52.8524,52.9092,52.5119,52.8398,91800.0
2008-09-19 12:00:00,83.89,84.9,83.81,84.83,124000.0,52.9029,53.5398,52.8524,53.4957,124000.0
2008-09-19 12:05:00,84.83,84.9,82.47,82.71,103000.0,53.4957,53.5398,52.0074,52.1587,103000.0
2008-09-19 12:10:00,82.75,83.29,82.39,82.79,95200.0,52.184,52.5245,51.9569,52.2092,95200.0
2008-09-19 12:15:00,82.79,84.0,82.7,83.86,78200.0,52.2092,52.9722,52.1524,52.884,78200.0
2008-09-19 12:20:00,83.86,84.08,83.07,83.81,80000.0,52.884,53.0227,52.3858,52.8524,80000.0
2008-09-19 12:25:00,83.76,84.58,83.68,84.55,89200.0,52.8209,53.338,52.7704,53.3191,89200.0
2008-09-19 12:30:00,84.53,85.0,84.51,84.74,116200.0,53.3065,53.6029,53.2939,53.4389,116200.0
2008-09-19 12:35:00,84.83,85.0,84.3,84.6,48500.0,53.4957,53.6029,53.1614,53.3506,48500.0
2008-09-19 12:40:00,84.59,84.66,84.4,84.5,44100.0,53.3443,53.3884,53.2245,53.2875,44100.0
2008-09-19 12:45:00,84.5,84.62,83.87,84.36,84200.0,53.2875,53.3632,52.8903,53.1993,84200.0
2008-09-19 12:50:00,84.37,84.5,84.26,84.3,36800.0,53.2056,53.2875,53.1362,53.1614,36800.0
2008-09-19 12:55:00,84.3,84.33,83.52,83.52,35600.0,53.1614,53.1803,52.6695,52.6695,35600.0
2008-09-19 13:00:00,83.52,83.54,82.64,82.72,33200.0,52.6695,52.6822,52.1146,52.165,33200.0
2008-09-19 13:05:00,82.77,82.77,82.3,82.48,39700.0,52.1966,52.1966,51.9002,52.0137,39700.0
2008-09-19 13:10:00,82.48,83.29,82.45,83.09,53200.0,52.0137,52.5245,51.9948,52.3984,53200.0
2008-09-19 13:15:00,83.09,83.25,82.79,83.21,37600.0,52.3984,52.4993,52.2092,52.474,37600.0
2008-09-19 13:20:00,83.22,83.22,82.48,82.64,39300.0,52.4804,52.4804,52.0137,52.1146,39300.0
2008-09-19 13:25:00,82.65,83.01,81.52,81.61,54000.0,52.1209,52.3479,51.4083,51.4651,54000.0
2008-09-19 13:30:00,81.64,81.65,81.09,81.42,64900.0,51.484,51.4903,51.1371,51.3452,64900.0
2008-09-19 13:35:00,81.43,81.5,81.22,81.27,36500.0,51.3515,51.3957,51.2191,51.2506,36500.0
2008-09-19 13:40:00,81.26,81.4,81.15,81.31,81700.0,51.2443,51.3326,51.175,51.2759,81700.0
2008-09-19 13:45:00,81.4,81.69,81.22,81.29,108300.0,51.3326,51.5155,51.2191,51.2633,108300.0
2008-09-19 13:50:00,81.29,81.35,81.04,81.23,39500.0,51.2633,51.3011,51.1056,51.2254,39500.0
2008-09-19 13:55:00,81.29,81.93,81.26,81.91,38000.0,51.2633,51.6669,51.2443,51.6542,38000.0
2008-09-19 14:00:00,81.92,81.93,80.63,80.7,149900.0,51.6605,51.6669,50.847,50.8912,149900.0
2008-09-19 14:05:00,80.68,81.42,80.48,81.4,49700.0,50.8786,51.3452,50.7524,51.3326,49700.0
2008-09-19 14:10:00,81.41,82.59,81.39,82.48,50000.0,51.3389,52.0831,51.3263,52.0137,50000.0
2008-09-19 14:15:00,82.45,82.82,81.79,81.79,64500.0,51.9948,52.2281,51.5786,51.5786,64500.0
2008-09-19 14:20:00,81.81,82.19,81.78,82.11,42900.0,51.5912,51.8308,51.5723,51.7804,42900.0
2008-09-19 14:25:00,82.13,82.24,81.68,81.71,63200.0,51.793,51.8623,51.5092,51.5281,63200.0
2008-09-19 14:30:00,81.72,82.0,81.47,81.68,62100.0,51.5344,51.711,51.3768,51.5092,62100.0
2008-09-19 14:35:00,81.65,82.0,81.28,81.84,51300.0,51.4903,51.711,51.2569,51.6101,51300.0
2008-09-19 14:40:00,81.85,82.05,81.82,82.0,57700.0,51.6164,51.7425,51.5975,51.711,57700.0
2008-09-19 14:45:00,82.01,82.6,81.74,82.58,69200.0,51.7173,52.0894,51.547,52.0768,69200.0
2008-09-19 14:50:00,82.58,82.61,81.04,81.77,59600.0,52.0768,52.0957,51.1056,51.566,59600.0
2008-09-19 14:55:00,81.84,82.5,81.76,82.19,44700.0,51.6101,52.0263,51.5596,51.8308,44700.0
2008-09-19 15:00:00,82.2,82.6,81.41,81.48,59500.0,51.8371,52.0894,51.3389,51.3831,59500.0
2008-09-19 15:05:00,81.5,81.5,80.4,80.45,79000.0,51.3957,51.3957,50.702,50.7335,79000.0
2008-09-19 15:10:00,80.48,80.86,80.1,80.1,88000.0,50.7524,50.9921,50.5128,50.5128,88000.0
2008-09-19 15:15:00,80.26,80.72,80.14,80.39,50900.0,50.6137,50.9038,50.538,50.6957,50900.0
2008-09-19 15:20:00,80.39,82.0,80.23,81.84,101900.0,50.6957,51.711,50.5948,51.6101,101900.0
2008-09-19 15:25:00,81.85,82.0,80.78,81.18,111200.0,51.6164,51.711,50.9416,51.1939,111200.0
2008-09-19 15:30:00,81.19,81.87,80.95,81.49,97100.0,51.2002,51.629,51.0488,51.3894,97100.0
2008-09-19 15:35:00,81.35,81.88,80.52,81.17,99500.0,51.3011,51.6353,50.7777,51.1876,99500.0
2008-09-19 15:40:00,81.27,81.89,80.99,81.88,109200.0,51.2506,51.6416,51.0741,51.6353,109200.0
2008-09-19 15:45:00,81.91,81.94,80.34,81.4,98800.0,51.6542,51.6732,50.6642,51.3326,98800.0
2008-09-19 15:50:00,81.43,81.65,80.05,81.45,168300.0,51.3515,51.4903,50.4813,51.3642,168300.0
2008-09-19 15:55:00,81.45,82.0,80.18,81.34,182900.0,51.3642,51.711,50.5633,51.2948,182900.0
2008-09-22 09:30:00,81.11,81.11,78.34,78.34,120000.0,51.1497,51.1497,49.4029,49.4029,120000.0
2008-09-22 09:35:00,78.34,78.58,77.08,77.48,110400.0,49.4029,49.5543,48.6083,48.8606,110400.0
2008-09-22 09:40:00,77.44,78.06,77.39,77.9,73300.0,48.8354,49.2263,48.8038,49.1254,73300.0
2008-09-22 09:45:00,77.9,78.0,77.74,77.87,60000.0,49.1254,49.1885,49.0245,49.1065,60000.0
2008-09-22 09:50:00,77.9,78.15,77.7,77.99,96600.0,49.1254,49.2831,48.9993,49.1822,96600.0
2008-09-22 09:55:00,77.94,78.53,77.85,78.32,90000.0,49.1507,49.5227,49.0939,49.3903,90000.0
2008-09-22 10:00:00,78.33,78.33,77.55,77.85,46700.0,49.3966,49.3966,48.9047,49.0939,46700.0
2008-09-22 10:05:00,77.88,78.19,77.8,78.06,81100.0,49.1128,49.3083,49.0624,49.2263,81100.0
2008-09-22 10:10:00,78.05,78.06,77.6,77.76,33700.0,49.22,49.2263,48.9363,49.0372,33700.0
2008-09-22 10:15:00,77.73,77.77,76.43,76.45,75000.0,49.0182,49.0435,48.1984,48.211,75000.0
2008-09-22 10:20:00,76.46,77.28,76.45,76.88,72400.0,48.2173,48.7345,48.211,48.4822,72400.0
2008-09-22 10:25:00,76.88,77.71,76.56,77.63,66400.0,48.4822,49.0056,48.2804,48.9552,66400.0
2008-09-22 10:30:00,77.56,77.66,76.4,76.84,52200.0,48.911,48.9741,48.1795,48.457,52200.0
2008-09-22 10:35:00,76.76,76.93,76.23,76.6,42100.0,48.4065,48.5137,48.0723,48.3056,42100.0
2008-09-22 10:40:00,76.6,77.0,76.6,76.81,72500.0,48.3056,48.5579,48.3056,48.4381,72500.0
2008-09-22 10:45:00,76.84,77.75,76.82,77.07,25900.0,48.457,49.0309,48.4444,48.602,25900.0
2008-09-22 10:50:00,77.05,77.14,76.75,76.9,49100.0,48.5894,48.6462,48.4002,48.4948,49100.0
2008-09-22 10:55:00,77.1,77.4,76.91,77.11,20700.0,48.6209,48.8101,48.5011,48.6273,20700.0
2008-09-22 11:00:00,77.14,77.5,77.02,77.47,16900.0,48.6462,48.8732,48.5705,48.8543,16900.0
2008-09-22 11:05:00,77.43,77.88,77.43,77.77,39800.0,48.8291,49.1128,48.8291,49.0435,39800.0
2008-09-22 11:10:00,77.74,77.86,77.28,77.33,19200.0,49.0245,49.1002,48.7345,48.766,19200.0
2008-09-22 11:15:00,77.26,77.5,77.07,77.5,17300.0,48.7218,48.8732,48.602,48.8732,17300.0
2008-09-22 11:20:00,77.5,77.5,77.24,77.38,19900.0,48.8732,48.8732,48.7092,48.7975,19900.0
2008-09-22 11:25:00,77.35,77.8,77.14,77.48,29400.0,48.7786,49.0624,48.6462,48.8606,29400.0
2008-09-22 11:30:00,77.44,77.5,76.75,76.75,51500.0,48.8354,48.8732,48.4002,48.4002,51500.0
2008-09-22 11:35:00,76.75,77.21,76.73,77.17,21800.0,48.4002,48.6903,48.3876,48.6651,21800.0
2008-09-22 11:40:00,77.16,77.48,76.91,77.29,22700.0,48.6588,48.8606,48.5011,48.7408,22700.0
2008-09-22 11:45:00,77.29,77.47,77.05,77.47,14100.0,48.7408,48.8543,48.5894,48.8543,14100.0
2008-09-22 11:50:00,77.35,77.76,77.09,77.64,32500.0,48.7786,49.0372,48.6146,48.9615,32500.0
2008-09-22 11:55:00,77.63,78.22,77.4,78.0,35700.0,48.9552,49.3272,48.8101,49.1885,35700.0
2008-09-22 12:00:00,78.0,78.13,77.39,77.43,23400.0,49.1885,49.2705,48.8038,48.8291,23400.0
2008-09-22 12:05:00,77.39,77.62,77.08,77.25,24500.0,48.8038,48.9489,48.6083,48.7155,24500.0
2008-09-22 12:10:00,77.1,77.66,76.98,76.99,30000.0,48.6209,48.9741,48.5453,48.5516,30000.0
2008-09-22 12:15:00,77.06,77.3,76.69,77.12,23200.0,48.5957,48.7471,48.3624,48.6336,23200.0
2008-09-22 12:20:00,77.18,77.25,76.91,77.04,13100.0,48.6714,48.7155,48.5011,48.5831,13100.0
2008-09-22 12:25:00,77.06,77.16,76.9,77.03,17500.0,48.5957,48.6588,48.4948,48.5768,17500.0
2008-09-22 12:30:00,77.03,77.65,76.95,77.57,32800.0,48.5768,48.9678,48.5264,48.9173,32800.0
2008-09-22 12:35:00,77.59,77.7,77.38,77.6,31700.0,48.93,48.9993,48.7975,48.9363,31700.0
2008-09-22 12:40:00,77.6,77.6,77.3,77.35,20500.0,48.9363,48.9363,48.7471,48.7786,20500.0
2008-09-22 12:45:00,77.33,77.35,77.18,77.3,13200.0,48.766,48.7786,48.6714,48.7471,13200.0
2008-09-22 12:50:00,77.31,77.75,77.29,77.61,23200.0,48.7534,49.0309,48.7408,48.9426,23200.0
2008-09-22 12:55:00,77.61,77.95,77.6,77.88,39800.0,48.9426,49.157,48.9363,49.1128,39800.0
2008-09-22 13:00:00,77.85,78.0,77.7,77.72,40700.0,49.0939,49.1885,48.9993,49.0119,40700.0
2008-09-22 13:05:00,77.7,77.92,77.31,77.67,23600.0,48.9993,49.1381,48.7534,48.9804,23600.0
2008-09-22 13:10:00,77.74,77.87,77.2,77.23,19200.0,49.0245,49.1065,48.684,48.7029,19200.0
2008-09-22 13:15:00,77.23,77.47,77.17,77.36,17800.0,48.7029,48.8543,48.6651,48.7849,17800.0
2008-09-22 13:20:00,77.36,77.44,77.17,77.32,13800.0,48.7849,48.8354,48.6651,48.7597,13800.0
2008-09-22 13:25:00,77.41,77.6,77.29,77.29,14100.0,48.8164,48.9363,48.7408,48.7408,14100.0
2008-09-22 13:30:00,77.38,77.8,77.03,77.12,48800.0,48.7975,49.0624,48.5768,48.6336,48800.0
2008-09-22 13:35:00,77.12,77.46,76.77,77.15,51900.0,48.6336,48.848,48.4128,48.6525,51900.0
2008-09-22 13:40:00,77.03,77.53,76.8,77.11,30500.0,48.5768,48.8921,48.4318,48.6273,30500.0
2008-09-22 13:45:00,77.11,77.94,76.8,76.89,32500.0,48.6273,49.1507,48.4318,48.4885,32500.0
2008-09-22 13:50:00,76.89,77.17,76.51,76.92,28800.0,48.4885,48.6651,48.2489,48.5074,28800.0
2008-09-22 13:55:00,76.92,77.27,76.89,76.97,31100.0,48.5074,48.7282,48.4885,48.539,31100.0
2008-09-22 14:00:00,76.97,77.12,76.21,76.71,64400.0,48.539,48.6336,48.0597,48.375,64400.0
2008-09-22 14:05:00,76.69,76.73,76.31,76.52,27800.0,48.3624,48.3876,48.1228,48.2552,27800.0
2008-09-22 14:10:00,76.53,77.48,76.48,76.99,41400.0,48.2615,48.8606,48.23,48.5516,41400.0
2008-09-22 14:15:00,77.12,77.34,76.53,76.9,28200.0,48.6336,48.7723,48.2615,48.4948,28200.0
2008-09-22 14:20:00,76.88,76.92,76.21,76.37,22500.0,48.4822,48.5074,48.0597,48.1606,22500.0
2008-09-22 14:25:00,76.35,76.75,76.35,76.67,18500.0,48.148,48.4002,48.148,48.3498,18500.0
2008-09-22 14:30:00,76.69,76.89,76.46,76.82,23100.0,48.3624,48.4885,48.2173,48.4444,23100.0
2008-09-22 14:35:00,76.82,76.93,76.67,76.92,27800.0,48.4444,48.5137,48.3498,48.5074,27800.0
2008-09-22 14:40:00,76.91,77.0,76.69,76.69,23700.0,48.5011,48.5579,48.3624,48.3624,23700.0
2008-09-22 14:45:00,76.65,77.28,76.65,77.04,40000.0,48.3372,48.7345,48.3372,48.5831,40000.0
2008-09-22 14:50:00,77.05,77.27,76.97,77.03,31900.0,48.5894,48.7282,48.539,48.5768,31900.0
2008-09-22 14:55:00,77.03,77.09,76.46,76.54,18300.0,48.5768,48.6146,48.2173,48.2678,18300.0
2008-09-22 15:00:00,76.52,77.16,76.5,77.02,21200.0,48.2552,48.6588,48.2426,48.5705,21200.0
2008-09-22 15:05:00,77.04,78.28,76.96,77.49,65900.0,48.5831,49.3651,48.5327,48.8669,65900.0
2008-09-22 15:10:00,77.47,77.47,76.91,77.01,54500.0,48.8543,48.8543,48.5011,48.5642,54500.0
2008-09-22 15:15:00,77.07,77.08,76.37,76.38,39200.0,48.602,48.6083,48.1606,48.1669,39200.0
2008-09-22 15:20:00,76.39,77.03,76.39,76.48,36400.0,48.1732,48.5768,48.1732,48.23,36400.0
2008-09-22 15:25:00,76.48,76.88,76.24,76.63,43500.0,48.23,48.4822,48.0786,48.3246,43500.0
2008-09-22 15:30:00,76.63,76.76,76.4,76.65,38900.0,48.3246,48.4065,48.1795,48.3372,38900.0
2008-09-22 15:35:00,76.7,77.27,76.54,76.78,96600.0,48.3687,48.7282,48.2678,48.4191,96600.0
2008-09-22 15:40:00,76.75,76.79,76.35,76.6,84100.0,48.4002,48.4255,48.148,48.3056,84100.0
2008-09-22 15:45:00,76.6,76.65,75.86,75.9,70000.0,48.3056,48.3372,47.839,47.8642,70000.0
2008-09-22 15:50:00,75.9,76.23,75.13,75.59,137000.0,47.8642,48.0723,47.3786,47.6687,137000.0
2008-09-22 15:55:00,75.51,76.44,75.03,76.22,101800.0,47.6183,48.2047,47.3156,48.066,101800.0
2008-09-23 09:30:00,75.0,77.0,75.0,75.1,48400.0,47.2966,48.5579,47.2966,47.3597,48400.0
2008-09-23 09:35:00,75.09,76.1,74.51,74.82,50900.0,47.3534,47.9903,46.9876,47.1831,50900.0
2008-09-23 09:40:00,74.74,77.0,74.7,77.0,56500.0,47.1327,48.5579,47.1075,48.5579,56500.0
2008-09-23 09:45:00,76.79,77.45,76.51,77.0,43600.0,48.4255,48.8417,48.2489,48.5579,43600.0
2008-09-23 09:50:00,77.0,77.71,76.9,77.3,42400.0,48.5579,49.0056,48.4948,48.7471,42400.0
2008-09-23 09:55:00,77.3,77.32,76.52,76.52,49500.0,48.7471,48.7597,48.2552,48.2552,49500.0
2008-09-23 10:00:00,76.5,76.79,75.7,76.66,27400.0,48.2426,48.4255,47.7381,48.3435,27400.0
2008-09-23 10:05:00,76.69,77.09,76.58,76.64,55400.0,48.3624,48.6146,48.293,48.3309,55400.0
2008-09-23 10:10:00,76.66,76.99,76.5,76.89,20600.0,48.3435,48.5516,48.2426,48.4885,20600.0
2008-09-23 10:15:00,77.0,77.44,76.72,77.01,29500.0,48.5579,48.8354,48.3813,48.5642,29500.0
2008-09-23 10:20:00,77.01,77.11,76.57,77.0,17700.0,48.5642,48.6273,48.2867,48.5579,17700.0
2008-09-23 10:25:00,77.03,77.23,76.87,77.18,29600.0,48.5768,48.7029,48.4759,48.6714,29600.0
2008-09-23 10:30:00,77.17,77.25,76.82,76.97,23000.0,48.6651,48.7155,48.4444,48.539,23000.0
2008-09-23 10:35:00,76.93,77.45,76.9,77.12,29600.0,48.5137,48.8417,48.4948,48.6336,29600.0
2008-09-23 10:40:00,77.13,77.21,76.91,76.91,29100.0,48.6399,48.6903,48.5011,48.5011,29100.0
2008-09-23 10:45:00,76.91,77.01,76.62,76.68,36300.0,48.5011,48.5642,48.3182,48.3561,36300.0
2008-09-23 10:50:00,76.68,77.16,76.15,76.96,65700.0,48.3561,48.6588,48.0219,48.5327,65700.0
2008-09-23 10:55:00,77.21,77.22,76.84,76.91,15900.0,48.6903,48.6966,48.457,48.5011,15900.0
2008-09-23 11:00:00,76.82,76.97,76.44,76.81,34300.0,48.4444,48.539,48.2047,48.4381,34300.0
2008-09-23 11:05:00,76.78,77.0,76.65,76.92,29700.0,48.4191,48.5579,48.3372,48.5074,29700.0
2008-09-23 11:10:00,76.92,77.3,76.88,77.24,27900.0,48.5074,48.7471,48.4822,48.7092,27900.0
2008-09-23 11:15:00,77.24,77.35,77.0,77.13,10800.0,48.7092,48.7786,48.5579,48.6399,10800.0
2008-09-23 11:20:00,77.11,77.25,76.92,77.03,20200.0,48.6273,48.7155,48.5074,48.5768,20200.0
2008-09-23 11:25:00,77.08,77.23,77.03,77.18,7000.0,48.6083,48.7029,48.5768,48.6714,7000.0
2008-09-23 11:30:00,77.09,77.63,77.02,77.15,13600.0,48.6146,48.9552,48.5705,48.6525,13600.0
2008-09-23 11:35:00,77.15,77.49,76.97,77.09,11400.0,48.6525,48.8669,48.539,48.6146,11400.0
2008-09-23 11:40:00,77.11,77.23,76.9,77.03,11200.0,48.6273,48.7029,48.4948,48.5768,11200.0
2008-09-23 11:45:00,77.1,77.44,77.04,77.15,5000.0,48.6209,48.8354,48.5831,48.6525,5000.0
2008-09-23 11:50:00,77.11,77.17,76.99,77.03,7600.0,48.6273,48.6651,48.5516,48.5768,7600.0
2008-09-23 11:55:00,77.16,77.16,76.9,76.98,5100.0,48.6588,48.6588,48.4948,48.5453,5100.0
2008-09-23 12:00:00,77.0,77.17,76.9,77.0,19600.0,48.5579,48.6651,48.4948,48.5579,19600.0
2008-09-23 12:05:00,77.17,77.17,76.95,77.12,4600.0,48.6651,48.6651,48.5264,48.6336,4600.0
2008-09-23 12:10:00,77.06,77.31,77.0,77.06,11300.0,48.5957,48.7534,48.5579,48.5957,11300.0
2008-09-23 12:15:00,77.06,77.29,76.92,77.2,6100.0,48.5957,48.7408,48.5074,48.684,6100.0
2008-09-23 12:20:00,77.2,77.25,77.0,77.02,6000.0,48.684,48.7155,48.5579,48.5705,6000.0
2008-09-23 12:25:00,77.15,77.23,77.0,77.09,5600.0,48.6525,48.7029,48.5579,48.6146,5600.0
2008-09-23 12:30:00,77.07,77.2,76.68,76.86,72800.0,48.602,48.684,48.3561,48.4696,72800.0
2008-09-23 12:35:00,76.97,77.14,76.81,77.06,11100.0,48.539,48.6462,48.4381,48.5957,11100.0
2008-09-23 12:40:00,77.15,77.15,76.41,76.55,48200.0,48.6525,48.6525,48.1858,48.2741,48200.0
2008-09-23 12:45:00,76.51,76.57,76.2,76.51,15600.0,48.2489,48.2867,48.0534,48.2489,15600.0
2008-09-23 12:50:00,76.47,76.47,75.92,76.2,8500.0,48.2237,48.2237,47.8768,48.0534,8500.0
2008-09-23 12:55:00,76.05,76.26,75.56,75.74,13000.0,47.9588,48.0912,47.6498,47.7633,13000.0
2008-09-23 13:00:00,75.56,75.95,75.44,75.49,18400.0,47.6498,47.8957,47.5741,47.6056,18400.0
2008-09-23 13:05:00,75.49,75.49,74.72,74.95,29600.0,47.6056,47.6056,47.1201,47.2651,29600.0
2008-09-23 13:10:00,74.93,75.48,74.55,74.55,15800.0,47.2525,47.5993,47.0129,47.0129,15800.0
2008-09-23 13:15:00,74.72,75.13,74.55,74.92,14600.0,47.1201,47.3786,47.0129,47.2462,14600.0
2008-09-23 13:20:00,74.9,75.75,74.75,75.43,25300.0,47.2336,47.7696,47.139,47.5678,25300.0
2008-09-23 13:25:00,75.4,75.5,74.51,74.91,14700.0,47.5489,47.612,46.9876,47.2399,14700.0
2008-09-23 13:30:00,75.04,75.04,73.99,74.54,16600.0,47.3219,47.3219,46.6597,47.0066,16600.0
2008-09-23 13:35:00,74.35,74.74,73.91,74.6,12000.0,46.8867,47.1327,46.6093,47.0444,12000.0
2008-09-23 13:40:00,74.5,74.55,74.16,74.33,7700.0,46.9813,47.0129,46.7669,46.8741,7700.0
2008-09-23 13:45:00,74.54,75.22,74.03,74.26,38700.0,47.0066,47.4354,46.6849,46.83,38700.0
2008-09-23 13:50:00,74.15,74.39,73.23,73.65,24200.0,46.7606,46.912,46.1804,46.4453,24200.0
2008-09-23 13:55:00,73.75,74.0,73.63,74.0,14900.0,46.5084,46.666,46.4327,46.666,14900.0
2008-09-23 14:00:00,73.92,74.02,73.36,73.69,23600.0,46.6156,46.6786,46.2624,46.4705,23600.0
2008-09-23 14:05:00,73.87,74.2,73.69,74.01,28700.0,46.584,46.7921,46.4705,46.6723,28700.0
2008-09-23 14:10:00,74.05,74.84,73.81,74.6,23200.0,46.6976,47.1957,46.5462,47.0444,23200.0
2008-09-23 14:15:00,74.61,74.83,74.33,74.82,10300.0,47.0507,47.1894,46.8741,47.1831,10300.0
2008-09-23 14:20:00,74.83,74.95,73.61,74.65,21100.0,47.1894,47.2651,46.4201,47.0759,21100.0
2008-09-23 14:25:00,74.65,75.45,74.65,75.42,12000.0,47.0759,47.5804,47.0759,47.5615,12000.0
2008-09-23 14:30:00,75.41,75.64,75.05,75.41,16100.0,47.5552,47.7002,47.3282,47.5552,16100.0
2008-09-23 14:35:00,75.5,75.54,75.25,75.25,22600.0,47.612,47.6372,47.4543,47.4543,22600.0
2008-09-23 14:40:00,75.26,75.69,75.0,75.11,15300.0,47.4606,47.7318,47.2966,47.366,15300.0
2008-09-23 14:45:00,75.1,76.13,75.02,75.18,30100.0,47.3597,48.0092,47.3093,47.4102,30100.0
2008-09-23 14:50:00,75.13,75.67,74.68,75.21,30400.0,47.3786,47.7192,47.0948,47.4291,30400.0
2008-09-23 14:55:00,75.06,75.39,74.86,74.88,24000.0,47.3345,47.5426,47.2084,47.221,24000.0
2008-09-23 15:00:00,74.89,75.55,74.89,75.46,7200.0,47.2273,47.6435,47.2273,47.5867,7200.0
2008-09-23 15:05:00,75.35,75.62,75.08,75.41,11700.0,47.5174,47.6876,47.3471,47.5552,11700.0
2008-09-23 15:10:00,75.32,75.62,75.17,75.46,11800.0,47.4984,47.6876,47.4038,47.5867,11800.0
2008-09-23 15:15:00,75.35,76.67,75.11,76.01,49400.0,47.5174,48.3498,47.366,47.9336,49400.0
2008-09-23 15:20:00,76.01,76.04,74.84,75.0,33700.0,47.9336,47.9525,47.1957,47.2966,33700.0
2008-09-23 15:25:00,74.96,75.33,74.68,74.89,21900.0,47.2714,47.5047,47.0948,47.2273,21900.0
2008-09-23 15:30:00,74.83,75.19,73.89,74.0,46600.0,47.1894,47.4165,46.5967,46.666,46600.0
2008-09-23 15:35:00,74.03,74.18,73.36,73.58,82200.0,46.6849,46.7795,46.2624,46.4012,82200.0
2008-09-23 15:40:00,73.63,74.23,73.52,73.65,62100.0,46.4327,46.8111,46.3633,46.4453,62100.0
2008-09-23 15:45:00,73.61,74.19,72.21,72.56,124000.0,46.4201,46.7858,45.5372,45.7579,124000.0
2008-09-23 15:50:00,72.58,73.54,71.78,73.45,197800.0,45.7705,46.3759,45.266,46.3192,197800.0
2008-09-23 15:55:00,73.6,73.6,71.99,72.03,86700.0,46.4138,46.4138,45.3985,45.4237,86700.0
2008-09-24 09:30:00,73.45,75.1,72.54,72.86,62100.0,46.3192,47.3597,45.7453,45.9471,62100.0
2008-09-24 09:35:00,72.94,73.45,72.61,73.15,54300.0,45.9976,46.3192,45.7895,46.13,54300.0
2008-09-24 09:40:00,73.15,73.63,73.0,73.63,21100.0,46.13,46.4327,46.0354,46.4327,21100.0
2008-09-24 09:45:00,73.68,73.81,73.0,73.8,20800.0,46.4642,46.5462,46.0354,46.5399,20800.0
2008-09-24 09:50:00,73.8,74.5,73.8,74.16,34800.0,46.5399,46.9813,46.5399,46.7669,34800.0
2008-09-24 09:55:00,74.16,74.25,72.55,72.96,330200.0,46.7669,46.8237,45.7516,46.0102,330200.0
2008-09-24 10:00:00,73.02,73.69,73.0,73.64,24200.0,46.048,46.4705,46.0354,46.439,24200.0
2008-09-24 10:05:00,73.58,73.85,73.09,73.37,21700.0,46.4012,46.5714,46.0922,46.2687,21700.0
2008-09-24 10:10:00,73.47,73.55,72.95,73.0,22600.0,46.3318,46.3822,46.0039,46.0354,22600.0
2008-09-24 10:15:00,72.95,73.18,72.9,73.0,15700.0,46.0039,46.1489,45.9723,46.0354,15700.0
2008-09-24 10:20:00,72.93,74.07,72.93,73.42,35500.0,45.9913,46.7102,45.9913,46.3003,35500.0
2008-09-24 10:25:00,73.46,74.11,73.39,74.09,27900.0,46.3255,46.7354,46.2813,46.7228,27900.0
2008-09-24 10:30:00,73.94,74.42,73.73,74.22,35800.0,46.6282,46.9309,46.4958,46.8048,35800.0
2008-09-24 10:35:00,74.2,74.32,73.97,74.3,46400.0,46.7921,46.8678,46.6471,46.8552,46400.0
2008-09-24 10:40:00,74.36,74.55,74.19,74.34,26800.0,46.893,47.0129,46.7858,46.8804,26800.0
2008-09-24 10:45:00,74.37,74.42,74.13,74.28,16800.0,46.8993,46.9309,46.748,46.8426,16800.0
2008-09-24 10:50:00,74.2,74.41,74.17,74.26,19400.0,46.7921,46.9246,46.7732,46.83,19400.0
2008-09-24 10:55:00,74.2,74.9,74.0,74.9,29400.0,46.7921,47.2336,46.666,47.2336,29400.0
2008-09-24 11:00:00,74.88,75.0,74.24,74.45,41000.0,47.221,47.2966,46.8174,46.9498,41000.0
2008-09-24 11:05:00,74.45,75.0,74.37,74.8,79600.0,46.9498,47.2966,46.8993,47.1705,79600.0
2008-09-24 11:10:00,74.84,75.0,74.68,74.95,96700.0,47.1957,47.2966,47.0948,47.2651,96700.0
2008-09-24 11:15:00,74.96,75.25,74.48,74.59,23200.0,47.2714,47.4543,46.9687,47.0381,23200.0
2008-09-24 11:20:00,74.71,75.4,74.66,75.4,13800.0,47.1138,47.5489,47.0822,47.5489,13800.0
2008-09-24 11:25:00,75.34,75.95,75.24,75.78,15900.0,47.5111,47.8957,47.448,47.7885,15900.0
2008-09-24 11:30:00,75.74,75.85,75.16,75.81,28600.0,47.7633,47.8327,47.3975,47.8074,28600.0
2008-09-24 11:35:00,75.81,75.83,75.04,75.04,21200.0,47.8074,47.8201,47.3219,47.3219,21200.0
2008-09-24 11:40:00,75.08,75.32,74.34,74.34,18600.0,47.3471,47.4984,46.8804,46.8804,18600.0
2008-09-24 11:45:00,74.39,75.03,74.29,74.84,8200.0,46.912,47.3156,46.8489,47.1957,8200.0
2008-09-24 11:50:00,74.94,75.19,74.56,75.09,8900.0,47.2588,47.4165,47.0192,47.3534,8900.0
2008-09-24 11:55:00,75.04,75.13,74.75,75.09,11400.0,47.3219,47.3786,47.139,47.3534,11400.0
2008-09-24 12:00:00,75.1,75.2,74.5,74.85,14200.0,47.3597,47.4228,46.9813,47.202,14200.0
2008-09-24 12:05:00,74.92,75.52,74.63,74.72,20300.0,47.2462,47.6246,47.0633,47.1201,20300.0
2008-09-24 12:10:00,74.72,74.95,74.43,74.58,15100.0,47.1201,47.2651,46.9372,47.0318,15100.0
2008-09-24 12:15:00,74.61,74.98,74.5,74.67,16500.0,47.0507,47.284,46.9813,47.0885,16500.0
2008-09-24 12:20:00,74.58,74.58,74.26,74.34,17100.0,47.0318,47.0318,46.83,46.8804,17100.0
2008-09-24 12:25:00,74.4,74.46,74.14,74.22,16300.0,46.9183,46.9561,46.7543,46.8048,16300.0
2008-09-24 12:30:00,74.21,74.31,74.15,74.27,26200.0,46.7984,46.8615,46.7606,46.8363,26200.0
2008-09-24 12:35:00,74.28,74.31,74.05,74.08,41400.0,46.8426,46.8615,46.6976,46.7165,41400.0
2008-09-24 12:40:00,74.13,74.31,73.99,74.03,37800.0,46.748,46.8615,46.6597,46.6849,37800.0
2008-09-24 12:45:00,74.04,74.1,73.53,73.54,55600.0,46.6912,46.7291,46.3696,46.3759,55600.0
2008-09-24 12:50:00,73.53,73.57,73.09,73.57,30200.0,46.3696,46.3949,46.0922,46.3949,30200.0
2008-09-24 12:55:00,73.62,73.93,73.58,73.87,21700.0,46.4264,46.6219,46.4012,46.584,21700.0
2008-09-24 13:00:00,73.91,73.92,73.69,73.7,15800.0,46.6093,46.6156,46.4705,46.4768,15800.0
2008-09-24 13:05:00,73.7,74.1,73.56,73.74,30700.0,46.4768,46.7291,46.3885,46.5021,30700.0
2008-09-24 13:10:00,73.76,74.16,73.65,73.97,54300.0,46.5147,46.7669,46.4453,46.6471,54300.0
2008-09-24 13:15:00,73.98,74.38,73.98,74.28,37500.0,46.6534,46.9057,46.6534,46.8426,37500.0
2008-09-24 13:20:00,74.31,74.38,73.9,74.25,27900.0,46.8615,46.9057,46.603,46.8237,27900.0
2008-09-24 13:25:00,74.24,74.29,73.83,73.96,26800.0,46.8174,46.8489,46.5588,46.6408,26800.0
2008-09-24 13:30:00,73.92,74.17,73.91,74.08,21200.0,46.6156,46.7732,46.6093,46.7165,21200.0
2008-09-24 13:35:00,74.1,74.4,73.98,74.21,31300.0,46.7291,46.9183,46.6534,46.7984,31300.0
2008-09-24 13:40:00,74.27,74.37,74.03,74.22,24400.0,46.8363,46.8993,46.6849,46.8048,24400.0
2008-09-24 13:45:00,74.29,74.73,74.18,74.39,31500.0,46.8489,47.1264,46.7795,46.912,31500.0
2008-09-24 13:50:00,74.38,74.44,73.95,73.96,22300.0,46.9057,46.9435,46.6345,46.6408,22300.0
2008-09-24 13:55:00,74.0,74.24,73.7,74.19,45100.0,46.666,46.8174,46.4768,46.7858,45100.0
2008-09-24 14:00:00,74.19,74.47,73.93,74.04,193500.0,46.7858,46.9624,46.6219,46.6912,193500.0
2008-09-24 14:05:00,74.03,74.16,73.85,73.93,36000.0,46.6849,46.7669,46.5714,46.6219,36000.0
2008-09-24 14:10:00,73.95,73.95,73.18,73.6,27400.0,46.6345,46.6345,46.1489,46.4138,27400.0
2008-09-24 14:15:00,73.58,73.87,73.57,73.71,17000.0,46.4012,46.584,46.3949,46.4831,17000.0
2008-09-24 14:20:00,73.76,73.95,73.6,73.93,16800.0,46.5147,46.6345,46.4138,46.6219,16800.0
2008-09-24 14:25:00,73.96,74.24,73.79,74.1,15900.0,46.6408,46.8174,46.5336,46.7291,15900.0
2008-09-24 14:30:00,74.09,74.11,73.86,73.99,39700.0,46.7228,46.7354,46.5777,46.6597,39700.0
2008-09-24 14:35:00,73.97,74.01,73.86,73.96,18600.0,46.6471,46.6723,46.5777,46.6408,18600.0
2008-09-24 14:40:00,73.93,74.04,73.88,73.89,27800.0,46.6219,46.6912,46.5903,46.5967,27800.0
2008-09-24 14:45:00,73.89,73.97,73.63,73.85,32700.0,46.5967,46.6471,46.4327,46.5714,32700.0
2008-09-24 14:50:00,73.83,73.88,73.67,73.71,26000.0,46.5588,46.5903,46.4579,46.4831,26000.0
2008-09-24 14:55:00,73.7,73.74,73.07,73.26,44400.0,46.4768,46.5021,46.0795,46.1994,44400.0
2008-09-24 15:00:00,73.26,73.71,73.13,73.46,46100.0,46.1994,46.4831,46.1174,46.3255,46100.0
2008-09-24 15:05:00,73.46,73.56,72.9,72.94,87300.0,46.3255,46.3885,45.9723,45.9976,87300.0
2008-09-24 15:10:00,72.94,73.22,72.9,73.17,40400.0,45.9976,46.1741,45.9723,46.1426,40400.0
2008-09-24 15:15:00,73.16,73.33,72.9,72.98,69200.0,46.1363,46.2435,45.9723,46.0228,69200.0
2008-09-24 15:20:00,72.98,73.03,72.8,72.9,58800.0,46.0228,46.0543,45.9093,45.9723,58800.0
2008-09-24 15:25:00,72.88,73.0,72.77,73.0,35700.0,45.9597,46.0354,45.8904,46.0354,35700.0
2008-09-24 15:30:00,73.0,73.16,72.83,72.89,71100.0,46.0354,46.1363,45.9282,45.966,71100.0
2008-09-24 15:35:00,72.9,73.29,72.75,72.81,72200.0,45.9723,46.2183,45.8777,45.9156,72200.0
2008-09-24 15:40:00,72.81,73.25,72.65,72.79,62800.0,45.9156,46.1931,45.8147,45.903,62800.0
2008-09-24 15:45:00,72.76,73.1,72.55,73.1,47900.0,45.884,46.0985,45.7516,46.0985,47900.0
2008-09-24 15:50:00,73.07,73.25,73.0,73.07,81200.0,46.0795,46.1931,46.0354,46.0795,81200.0
2008-09-24 15:55:00,73.1,73.17,72.55,73.05,77600.0,46.0985,46.1426,45.7516,46.0669,77600.0
2008-09-25 09:30:00,72.51,74.45,71.97,74.45,37900.0,45.7264,46.9498,45.3859,46.9498,37900.0
2008-09-25 09:35:00,74.46,74.46,72.55,72.74,31700.0,46.9561,46.9561,45.7516,45.8714,31700.0
2008-09-25 09:40:00,72.8,73.83,72.8,73.07,34900.0,45.9093,46.5588,45.9093,46.0795,34900.0
2008-09-25 09:45:00,73.07,73.52,73.07,73.34,17900.0,46.0795,46.3633,46.0795,46.2498,17900.0
2008-09-25 09:50:00,73.31,73.35,73.0,73.0,42800.0,46.2309,46.2561,46.0354,46.0354,42800.0
2008-09-25 09:55:00,73.0,73.5,72.95,73.12,49600.0,46.0354,46.3507,46.0039,46.1111,49600.0
2008-09-25 10:00:00,72.94,73.14,72.63,72.91,20500.0,45.9976,46.1237,45.8021,45.9786,20500.0
2008-09-25 10:05:00,72.96,73.7,72.94,73.3,77600.0,46.0102,46.4768,45.9976,46.2246,77600.0
2008-09-25 10:10:00,73.49,74.3,73.28,73.42,67900.0,46.3444,46.8552,46.212,46.3003,67900.0
2008-09-25 10:15:00,73.43,73.54,73.33,73.34,54200.0,46.3066,46.3759,46.2435,46.2498,54200.0
2008-09-25 10:20:00,73.34,73.44,73.01,73.25,52600.0,46.2498,46.3129,46.0417,46.1931,52600.0
2008-09-25 10:25:00,73.25,73.83,73.15,73.51,56200.0,46.1931,46.5588,46.13,46.357,56200.0
2008-09-25 10:30:00,73.5,73.58,73.08,73.19,33000.0,46.3507,46.4012,46.0858,46.1552,33000.0
2008-09-25 10:35:00,73.12,73.5,72.84,73.46,23600.0,46.1111,46.3507,45.9345,46.3255,23600.0
2008-09-25 10:40:00,73.44,73.5,73.21,73.28,22400.0,46.3129,46.3507,46.1678,46.212,22400.0
2008-09-25 10:45:00,73.24,73.44,73.18,73.32,16100.0,46.1867,46.3129,46.1489,46.2372,16100.0
2008-09-25 10:50:00,73.38,73.53,73.28,73.36,22300.0,46.275,46.3696,46.212,46.2624,22300.0
2008-09-25 10:55:00,73.34,73.35,73.0,73.07,21500.0,46.2498,46.2561,46.0354,46.0795,21500.0
2008-09-25 11:00:00,73.15,73.42,73.02,73.39,12700.0,46.13,46.3003,46.048,46.2813,12700.0
2008-09-25 11:05:00,73.39,73.43,73.26,73.29,14200.0,46.2813,46.3066,46.1994,46.2183,14200.0
2008-09-25 11:10:00,73.29,73.3,73.11,73.22,13300.0,46.2183,46.2246,46.1048,46.1741,13300.0
2008-09-25 11:15:00,73.22,73.47,73.1,73.36,11700.0,46.1741,46.3318,46.0985,46.2624,11700.0
2008-09-25 11:20:00,73.49,73.9,73.45,73.84,12500.0,46.3444,46.603,46.3192,46.5651,12500.0
2008-09-25 11:25:00,73.83,74.33,73.77,73.97,21700.0,46.5588,46.8741,46.521,46.6471,21700.0
2008-09-25 11:30:00,73.96,74.66,73.96,74.25,21700.0,46.6408,47.0822,46.6408,46.8237,21700.0
2008-09-25 11:35:00,74.24,74.24,73.81,73.81,23400.0,46.8174,46.8174,46.5462,46.5462,23400.0
2008-09-25 11:40:00,73.78,74.05,73.68,73.79,21500.0,46.5273,46.6976,46.4642,46.5336,21500.0
2008-09-25 11:45:00,73.87,73.87,73.55,73.62,22400.0,46.584,46.584,46.3822,46.4264,22400.0
2008-09-25 11:50:00,73.6,73.8,73.53,73.71,20900.0,46.4138,46.5399,46.3696,46.4831,20900.0
2008-09-25 11:55:00,73.72,73.79,73.5,73.56,23200.0,46.4894,46.5336,46.3507,46.3885,23200.0
2008-09-25 12:00:00,73.54,73.59,73.37,73.47,29900.0,46.3759,46.4075,46.2687,46.3318,29900.0
2008-09-25 12:05:00,73.44,73.47,73.32,73.4,20700.0,46.3129,46.3318,46.2372,46.2876,20700.0
2008-09-25 12:10:00,73.39,73.68,73.38,73.47,22200.0,46.2813,46.4642,46.275,46.3318,22200.0
2008-09-25 12:15:00,73.51,73.66,73.31,73.56,19800.0,46.357,46.4516,46.2309,46.3885,19800.0
2008-09-25 12:20:00,73.59,73.59,73.31,73.43,22400.0,46.4075,46.4075,46.2309,46.3066,22400.0
2008-09-25 12:25:00,73.44,73.69,73.25,73.45,21900.0,46.3129,46.4705,46.1931,46.3192,21900.0
2008-09-25 12:30:00,73.44,73.5,73.28,73.31,22500.0,46.3129,46.3507,46.212,46.2309,22500.0
2008-09-25 12:35:00,73.31,73.51,73.3,73.5,15200.0,46.2309,46.357,46.2246,46.3507,15200.0
2008-09-25 12:40:00,73.44,73.63,73.44,73.56,19100.0,46.3129,46.4327,46.3129,46.3885,19100.0
2008-09-25 12:45:00,73.55,73.66,73.44,73.5,24900.0,46.3822,46.4516,46.3129,46.3507,24900.0
2008-09-25 12:50:00,73.52,73.91,73.41,73.43,44000.0,46.3633,46.6093,46.294,46.3066,44000.0
2008-09-25 12:55:00,73.4,73.9,73.4,73.5,31200.0,46.2876,46.603,46.2876,46.3507,31200.0
2008-09-25 13:00:00,73.51,74.0,73.38,73.62,33600.0,46.357,46.666,46.275,46.4264,33600.0
2008-09-25 13:05:00,73.62,73.95,73.53,73.71,16400.0,46.4264,46.6345,46.3696,46.4831,16400.0
2008-09-25 13:10:00,73.8,73.8,73.31,73.47,78900.0,46.5399,46.5399,46.2309,46.3318,78900.0
2008-09-25 13:15:00,73.5,73.7,73.21,73.7,17200.0,46.3507,46.4768,46.1678,46.4768,17200.0
2008-09-25 13:20:00,73.67,73.73,73.4,73.42,24800.0,46.4579,46.4958,46.2876,46.3003,24800.0
2008-09-25 13:25:00,73.46,73.72,73.41,73.72,22300.0,46.3255,46.4894,46.294,46.4894,22300.0
2008-09-25 13:30:00,73.66,73.79,73.42,73.59,30800.0,46.4516,46.5336,46.3003,46.4075,30800.0
2008-09-25 13:35:00,73.64,73.72,73.54,73.59,31500.0,46.439,46.4894,46.3759,46.4075,31500.0
2008-09-25 13:40:00,73.59,73.65,73.35,73.49,28600.0,46.4075,46.4453,46.2561,46.3444,28600.0
2008-09-25 13:45:00,73.5,73.66,73.35,73.35,29500.0,46.3507,46.4516,46.2561,46.2561,29500.0
2008-09-25 13:50:00,73.33,73.33,72.84,73.01,28000.0,46.2435,46.2435,45.9345,46.0417,28000.0
2008-09-25 13:55:00,73.09,73.25,72.89,73.05,19100.0,46.0922,46.1931,45.966,46.0669,19100.0
2008-09-25 14:00:00,73.05,73.12,72.6,72.82,24300.0,46.0669,46.1111,45.7831,45.9219,24300.0
2008-09-25 14:05:00,72.83,73.25,72.78,73.17,22900.0,45.9282,46.1931,45.8967,46.1426,22900.0
2008-09-25 14:10:00,73.16,73.23,72.71,72.73,15500.0,46.1363,46.1804,45.8525,45.8651,15500.0
2008-09-25 14:15:00,72.72,72.84,72.22,72.8,48000.0,45.8588,45.9345,45.5435,45.9093,48000.0
2008-09-25 14:20:00,72.82,73.08,72.65,72.87,28100.0,45.9219,46.0858,45.8147,45.9534,28100.0
2008-09-25 14:25:00,72.72,73.39,72.62,73.21,22500.0,45.8588,46.2813,45.7958,46.1678,22500.0
2008-09-25 14:30:00,73.26,73.49,73.05,73.37,16400.0,46.1994,46.3444,46.0669,46.2687,16400.0
2008-09-25 14:35:00,73.3,73.36,73.17,73.18,28200.0,46.2246,46.2624,46.1426,46.1489,28200.0
2008-09-25 14:40:00,73.18,73.39,72.97,73.19,32700.0,46.1489,46.2813,46.0165,46.1552,32700.0
2008-09-25 14:45:00,73.24,73.33,73.01,73.16,26100.0,46.1867,46.2435,46.0417,46.1363,26100.0
2008-09-25 14:50:00,73.24,73.25,73.0,73.15,14200.0,46.1867,46.1931,46.0354,46.13,14200.0
2008-09-25 14:55:00,73.15,73.36,73.04,73.18,25600.0,46.13,46.2624,46.0606,46.1489,25600.0
2008-09-25 15:00:00,73.19,73.31,73.05,73.08,26500.0,46.1552,46.2309,46.0669,46.0858,26500.0
2008-09-25 15:05:00,73.07,73.21,72.95,73.14,28100.0,46.0795,46.1678,46.0039,46.1237,28100.0
2008-09-25 15:10:00,73.13,73.24,73.0,73.05,19200.0,46.1174,46.1867,46.0354,46.0669,19200.0
2008-09-25 15:15:00,73.04,73.23,72.96,73.19,25300.0,46.0606,46.1804,46.0102,46.1552,25300.0
2008-09-25 15:20:00,73.17,73.34,73.0,73.03,45200.0,46.1426,46.2498,46.0354,46.0543,45200.0
2008-09-25 15:25:00,73.03,73.3,73.03,73.24,45000.0,46.0543,46.2246,46.0543,46.1867,45000.0
2008-09-25 15:30:00,73.19,73.28,73.05,73.11,54900.0,46.1552,46.212,46.0669,46.1048,54900.0
2008-09-25 15:35:00,73.1,73.3,73.07,73.25,119700.0,46.0985,46.2246,46.0795,46.1931,119700.0
2008-09-25 15:40:00,73.26,73.29,73.0,73.22,72500.0,46.1994,46.2183,46.0354,46.1741,72500.0
2008-09-25 15:45:00,73.24,73.27,73.07,73.23,58300.0,46.1867,46.2057,46.0795,46.1804,58300.0
2008-09-25 15:50:00,73.23,73.4,73.11,73.15,70200.0,46.1804,46.2876,46.1048,46.13,70200.0
2008-09-25 15:55:00,73.15,73.62,72.67,73.25,97800.0,46.13,46.4264,45.8273,46.1931,97800.0
2008-09-26 09:30:00,71.75,71.75,70.52,71.09,63300.0,45.2471,45.2471,44.4715,44.8309,63300.0
2008-09-26 09:35:00,71.09,71.89,70.79,71.03,37100.0,44.8309,45.3354,44.6417,44.7931,37100.0
2008-09-26 09:40:00,71.0,72.73,70.9,72.31,29000.0,44.7742,45.8651,44.7111,45.6003,29000.0
2008-09-26 09:45:00,72.31,72.99,71.49,72.34,74700.0,45.6003,46.0291,45.0832,45.6192,74700.0
2008-09-26 09:50:00,72.31,72.43,71.61,71.91,30100.0,45.6003,45.6759,45.1588,45.348,30100.0
2008-09-26 09:55:00,71.98,72.55,71.43,72.15,98000.0,45.3922,45.7516,45.0453,45.4994,98000.0
2008-09-26 10:00:00,72.14,73.13,72.1,73.01,39500.0,45.4931,46.1174,45.4678,46.0417,39500.0
2008-09-26 10:05:00,73.04,73.32,72.33,72.75,73800.0,46.0606,46.2372,45.6129,45.8777,73800.0
2008-09-26 10:10:00,72.75,73.09,72.71,73.0,13200.0,45.8777,46.0922,45.8525,46.0354,13200.0
2008-09-26 10:15:00,72.99,73.25,72.76,72.86,15400.0,46.0291,46.1931,45.884,45.9471,15400.0
2008-09-26 10:20:00,72.9,73.97,72.9,73.45,21200.0,45.9723,46.6471,45.9723,46.3192,21200.0
2008-09-26 10:25:00,73.45,73.75,73.37,73.53,11700.0,46.3192,46.5084,46.2687,46.3696,11700.0
2008-09-26 10:30:00,73.51,73.75,73.4,73.56,13700.0,46.357,46.5084,46.2876,46.3885,13700.0
2008-09-26 10:35:00,73.63,74.22,73.31,73.56,21700.0,46.4327,46.8048,46.2309,46.3885,21700.0
2008-09-26 10:40:00,73.58,73.68,73.39,73.5,17100.0,46.4012,46.4642,46.2813,46.3507,17100.0
2008-09-26 10:45:00,73.48,73.66,73.4,73.64,23900.0,46.3381,46.4516,46.2876,46.439,23900.0
2008-09-26 10:50:00,73.64,73.68,73.4,73.53,21000.0,46.439,46.4642,46.2876,46.3696,21000.0
2008-09-26 10:55:00,73.53,73.67,73.28,73.46,51400.0,46.3696,46.4579,46.212,46.3255,51400.0
2008-09-26 11:00:00,73.46,73.55,73.28,73.45,16700.0,46.3255,46.3822,46.212,46.3192,16700.0
2008-09-26 11:05:00,73.42,73.59,73.4,73.48,32900.0,46.3003,46.4075,46.2876,46.3381,32900.0
2008-09-26 11:10:00,73.53,73.58,73.2,73.2,33700.0,46.3696,46.4012,46.1615,46.1615,33700.0
2008-09-26 11:15:00,73.06,73.27,72.91,73.24,48600.0,46.0732,46.2057,45.9786,46.1867,48600.0
2008-09-26 11:20:00,73.18,73.26,72.84,73.09,61300.0,46.1489,46.1994,45.9345,46.0922,61300.0
2008-09-26 11:25:00,73.09,73.2,72.91,73.14,34100.0,46.0922,46.1615,45.9786,46.1237,34100.0
2008-09-26 11:30:00,73.06,73.06,72.67,73.01,16200.0,46.0732,46.0732,45.8273,46.0417,16200.0
2008-09-26 11:35:00,73.01,73.25,72.67,73.14,9400.0,46.0417,46.1931,45.8273,46.1237,9400.0
2008-09-26 11:40:00,73.04,73.15,72.82,72.95,3900.0,46.0606,46.13,45.9219,46.0039,3900.0
2008-09-26 11:45:00,72.93,73.11,72.76,72.97,7600.0,45.9913,46.1048,45.884,46.0165,7600.0
2008-09-26 11:50:00,72.98,73.26,72.94,73.1,20400.0,46.0228,46.1994,45.9976,46.0985,20400.0
2008-09-26 11:55:00,73.12,73.26,73.0,73.16,43600.0,46.1111,46.1994,46.0354,46.1363,43600.0
2008-09-26 12:00:00,73.16,73.35,73.0,73.16,28300.0,46.1363,46.2561,46.0354,46.1363,28300.0
2008-09-26 12:05:00,73.23,73.69,73.01,73.22,25500.0,46.1804,46.4705,46.0417,46.1741,25500.0
2008-09-26 12:10:00,73.26,73.59,73.11,73.26,38400.0,46.1994,46.4075,46.1048,46.1994,38400.0
2008-09-26 12:15:00,73.23,73.5,72.69,72.87,37000.0,46.1804,46.3507,45.8399,45.9534,37000.0
2008-09-26 12:20:00,72.99,73.29,72.94,73.1,4100.0,46.0291,46.2183,45.9976,46.0985,4100.0
2008-09-26 12:25:00,73.12,73.35,72.8,73.14,12700.0,46.1111,46.2561,45.9093,46.1237,12700.0
2008-09-26 12:30:00,73.22,73.43,73.12,73.43,9900.0,46.1741,46.3066,46.1111,46.3066,9900.0
2008-09-26 12:35:00,73.34,73.81,73.21,73.7,64900.0,46.2498,46.5462,46.1678,46.4768,64900.0
2008-09-26 12:40:00,73.7,73.9,73.13,73.45,31900.0,46.4768,46.603,46.1174,46.3192,31900.0
2008-09-26 12:45:00,73.45,73.99,73.37,73.46,21900.0,46.3192,46.6597,46.2687,46.3255,21900.0
2008-09-26 12:50:00,73.5,74.31,73.49,74.21,31000.0,46.3507,46.8615,46.3444,46.7984,31000.0
2008-09-26 12:55:00,74.36,74.8,74.21,74.8,125300.0,46.893,47.1705,46.7984,47.1705,125300.0
2008-09-26 13:00:00,74.68,75.0,74.63,74.93,35000.0,47.0948,47.2966,47.0633,47.2525,35000.0
2008-09-26 13:05:00,74.93,75.84,74.93,75.7,92600.0,47.2525,47.8264,47.2525,47.7381,92600.0
2008-09-26 13:10:00,75.67,75.88,75.05,75.05,56500.0,47.7192,47.8516,47.3282,47.3282,56500.0
2008-09-26 13:15:00,75.08,75.88,75.0,75.81,16700.0,47.3471,47.8516,47.2966,47.8074,16700.0
2008-09-26 13:20:00,75.82,75.82,75.53,75.67,11400.0,47.8138,47.8138,47.6309,47.7192,11400.0
2008-09-26 13:25:00,75.66,75.95,75.6,75.95,32300.0,47.7129,47.8957,47.675,47.8957,32300.0
2008-09-26 13:30:00,75.93,75.96,75.46,75.5,28300.0,47.8831,47.902,47.5867,47.612,28300.0
2008-09-26 13:35:00,75.48,75.81,75.45,75.61,24900.0,47.5993,47.8074,47.5804,47.6813,24900.0
2008-09-26 13:40:00,75.66,76.55,75.58,76.18,69300.0,47.7129,48.2741,47.6624,48.0408,69300.0
2008-09-26 13:45:00,76.18,76.2,75.86,75.86,60000.0,48.0408,48.0534,47.839,47.839,60000.0
2008-09-26 13:50:00,75.89,76.0,75.56,75.64,41100.0,47.8579,47.9273,47.6498,47.7002,41100.0
2008-09-26 13:55:00,75.68,75.72,75.19,75.29,28200.0,47.7255,47.7507,47.4165,47.4795,28200.0
2008-09-26 14:00:00,75.35,75.46,74.73,75.24,43300.0,47.5174,47.5867,47.1264,47.448,43300.0
2008-09-26 14:05:00,75.23,75.73,75.03,75.19,40200.0,47.4417,47.757,47.3156,47.4165,40200.0
2008-09-26 14:10:00,75.19,75.94,75.19,75.88,21400.0,47.4165,47.8894,47.4165,47.8516,21400.0
2008-09-26 14:15:00,75.99,76.97,75.96,76.92,42400.0,47.921,48.539,47.902,48.5074,42400.0
2008-09-26 14:20:00,76.92,77.44,76.68,76.81,72500.0,48.5074,48.8354,48.3561,48.4381,72500.0
2008-09-26 14:25:00,76.82,76.91,76.18,76.64,34400.0,48.4444,48.5011,48.0408,48.3309,34400.0
2008-09-26 14:30:00,76.67,76.79,76.03,76.31,36200.0,48.3498,48.4255,47.9462,48.1228,36200.0
2008-09-26 14:35:00,76.24,76.24,75.77,75.81,29800.0,48.0786,48.0786,47.7822,47.8074,29800.0
2008-09-26 14:40:00,75.79,75.89,75.44,75.71,40000.0,47.7948,47.8579,47.5741,47.7444,40000.0
2008-09-26 14:45:00,75.74,75.83,75.65,75.72,35500.0,47.7633,47.8201,47.7065,47.7507,35500.0
2008-09-26 14:50:00,75.71,76.16,75.41,75.74,51000.0,47.7444,48.0282,47.5552,47.7633,51000.0
2008-09-26 14:55:00,75.72,75.76,75.63,75.75,36900.0,47.7507,47.7759,47.6939,47.7696,36900.0
2008-09-26 15:00:00,75.75,76.06,75.53,75.74,46300.0,47.7696,47.9651,47.6309,47.7633,46300.0
2008-09-26 15:05:00,75.69,75.8,75.5,75.72,29900.0,47.7318,47.8011,47.612,47.7507,29900.0
2008-09-26 15:10:00,75.72,76.07,75.63,75.7,86400.0,47.7507,47.9714,47.6939,47.7381,86400.0
2008-09-26 15:15:00,75.73,76.11,75.63,75.63,58400.0,47.757,47.9966,47.6939,47.6939,58400.0
2008-09-26 15:20:00,75.6,75.78,75.51,75.7,80100.0,47.675,47.7885,47.6183,47.7381,80100.0
2008-09-26 15:25:00,75.7,76.02,75.52,75.66,136200.0,47.7381,47.9399,47.6246,47.7129,136200.0
2008-09-26 15:30:00,75.62,75.85,75.12,75.46,233700.0,47.6876,47.8327,47.3723,47.5867,233700.0
2008-09-26 15:35:00,75.57,75.82,75.48,75.64,97800.0,47.6561,47.8138,47.5993,47.7002,97800.0
2008-09-26 15:40:00,75.6,75.85,75.5,75.71,101900.0,47.675,47.8327,47.612,47.7444,101900.0
2008-09-26 15:45:00,75.71,75.78,75.29,75.3,181800.0,47.7444,47.7885,47.4795,47.4858,181800.0
2008-09-26 15:50:00,75.26,76.0,75.26,75.71,133000.0,47.4606,47.9273,47.4606,47.7444,133000.0
2008-09-26 15:55:00,75.68,76.24,75.0,75.05,268000.0,47.7255,48.0786,47.2966,47.3282,268000.0
2008-09-29 09:30:00,75.0,75.6,72.81,74.56,94100.0,47.2966,47.675,45.9156,47.0192,94100.0
2008-09-29 09:35:00,74.55,77.74,73.88,76.34,172000.0,47.0129,49.0245,46.5903,48.1417,172000.0
2008-09-29 09:40:00,76.21,77.18,75.17,76.12,145100.0,48.0597,48.6714,47.4038,48.0029,145100.0
2008-09-29 09:45:00,76.02,76.15,74.32,74.81,90700.0,47.9399,48.0219,46.8678,47.1768,90700.0
2008-09-29 09:50:00,74.88,75.6,74.32,75.06,92300.0,47.221,47.675,46.8678,47.3345,92300.0
2008-09-29 09:55:00,75.13,75.32,74.61,74.74,68100.0,47.3786,47.4984,47.0507,47.1327,68100.0
2008-09-29 10:00:00,74.69,75.65,74.2,75.39,132400.0,47.1011,47.7065,46.7921,47.5426,132400.0
2008-09-29 10:05:00,75.39,75.77,74.82,75.37,57400.0,47.5426,47.7822,47.1831,47.53,57400.0
2008-09-29 10:10:00,75.42,76.25,73.58,74.66,70800.0,47.5615,48.0849,46.4012,47.0822,70800.0
2008-09-29 10:15:00,74.61,76.05,74.55,75.74,67800.0,47.0507,47.9588,47.0129,47.7633,67800.0
2008-09-29 10:20:00,75.75,75.99,74.83,75.69,44700.0,47.7696,47.921,47.1894,47.7318,44700.0
2008-09-29 10:25:00,75.86,76.14,74.59,75.66,70600.0,47.839,48.0155,47.0381,47.7129,70600.0
2008-09-29 10:30:00,75.68,75.73,75.02,75.5,31100.0,47.7255,47.757,47.3093,47.612,31100.0
2008-09-29 10:35:00,75.59,75.99,75.25,75.44,76900.0,47.6687,47.921,47.4543,47.5741,76900.0
2008-09-29 10:40:00,75.4,75.78,75.33,75.38,49700.0,47.5489,47.7885,47.5047,47.5363,49700.0
2008-09-29 10:45:00,75.38,75.97,75.23,75.65,70400.0,47.5363,47.9083,47.4417,47.7065,70400.0
2008-09-29 10:50:00,75.65,76.04,75.16,75.33,41900.0,47.7065,47.9525,47.3975,47.5047,41900.0
2008-09-29 10:55:00,75.14,75.98,74.81,75.62,39500.0,47.3849,47.9147,47.1768,47.6876,39500.0
2008-09-29 11:00:00,75.59,75.94,75.43,75.5,105700.0,47.6687,47.8894,47.5678,47.612,105700.0
2008-09-29 11:05:00,75.51,76.0,75.51,75.88,87500.0,47.6183,47.9273,47.6183,47.8516,87500.0
2008-09-29 11:10:00,75.88,76.3,75.75,75.98,46800.0,47.8516,48.1164,47.7696,47.9147,46800.0
2008-09-29 11:15:00,76.04,76.13,75.69,76.04,58900.0,47.9525,48.0092,47.7318,47.9525,58900.0
2008-09-29 11:20:00,76.02,76.3,75.58,75.93,58000.0,47.9399,48.1164,47.6624,47.8831,58000.0
2008-09-29 11:25:00,75.93,76.34,75.84,76.23,36700.0,47.8831,48.1417,47.8264,48.0723,36700.0
2008-09-29 11:30:00,76.23,76.42,75.69,75.85,55100.0,48.0723,48.1921,47.7318,47.8327,55100.0
2008-09-29 11:35:00,75.85,76.46,75.77,76.18,70800.0,47.8327,48.2173,47.7822,48.0408,70800.0
2008-09-29 11:40:00,76.2,76.21,75.57,75.69,71800.0,48.0534,48.0597,47.6561,47.7318,71800.0
2008-09-29 11:45:00,75.68,76.5,75.65,75.87,134900.0,47.7255,48.2426,47.7065,47.8453,134900.0
2008-09-29 11:50:00,75.9,76.09,75.58,75.66,43300.0,47.8642,47.984,47.6624,47.7129,43300.0
2008-09-29 11:55:00,75.65,76.4,75.55,75.75,47800.0,47.7065,48.1795,47.6435,47.7696,47800.0
2008-09-29 12:00:00,75.69,75.91,75.18,75.81,37400.0,47.7318,47.8705,47.4102,47.8074,37400.0
2008-09-29 12:05:00,75.83,76.42,75.83,76.39,50200.0,47.8201,48.1921,47.8201,48.1732,50200.0
2008-09-29 12:10:00,76.45,76.6,76.04,76.37,86100.0,48.211,48.3056,47.9525,48.1606,86100.0
2008-09-29 12:15:00,76.33,76.43,75.6,75.78,46100.0,48.1354,48.1984,47.675,47.7885,46100.0
2008-09-29 12:20:00,75.73,75.82,75.43,75.63,34400.0,47.757,47.8138,47.5678,47.6939,34400.0
2008-09-29 12:25:00,75.65,76.29,75.33,76.14,29300.0,47.7065,48.1101,47.5047,48.0155,29300.0
2008-09-29 12:30:00,76.14,76.6,75.77,76.6,43000.0,48.0155,48.3056,47.7822,48.3056,43000.0
2008-09-29 12:35:00,76.6,76.98,75.87,75.97,50000.0,48.3056,48.5453,47.8453,47.9083,50000.0
2008-09-29 12:40:00,75.95,76.35,75.82,76.27,23700.0,47.8957,48.148,47.8138,48.0975,23700.0
2008-09-29 12:45:00,76.27,76.9,76.21,76.77,53300.0,48.0975,48.4948,48.0597,48.4128,53300.0
2008-09-29 12:50:00,76.68,76.68,75.93,76.3,39900.0,48.3561,48.3561,47.8831,48.1164,39900.0
2008-09-29 12:55:00,76.3,76.95,76.1,76.14,96100.0,48.1164,48.5264,47.9903,48.0155,96100.0
2008-09-29 13:00:00,76.15,76.36,75.9,76.11,33000.0,48.0219,48.1543,47.8642,47.9966,33000.0
2008-09-29 13:05:00,76.16,76.35,75.77,75.81,21300.0,48.0282,48.148,47.7822,47.8074,21300.0
2008-09-29 13:10:00,75.89,76.21,75.8,75.87,126300.0,47.8579,48.0597,47.8011,47.8453,126300.0
2008-09-29 13:15:00,75.9,76.11,75.8,76.0,108200.0,47.8642,47.9966,47.8011,47.9273,108200.0
2008-09-29 13:20:00,75.98,76.19,75.64,75.9,93100.0,47.9147,48.0471,47.7002,47.8642,93100.0
2008-09-29 13:25:00,76.02,76.61,75.93,76.21,70400.0,47.9399,48.3119,47.8831,48.0597,70400.0
2008-09-29 13:30:00,76.1,76.53,76.01,76.31,112500.0,47.9903,48.2615,47.9336,48.1228,112500.0
2008-09-29 13:35:00,76.32,76.4,75.61,75.85,86800.0,48.1291,48.1795,47.6813,47.8327,86800.0
2008-09-29 13:40:00,75.76,75.88,73.0,74.35,123100.0,47.7759,47.8516,46.0354,46.8867,123100.0
2008-09-29 13:45:00,73.04,77.99,72.35,77.99,124300.0,46.0606,49.1822,45.6255,49.1822,124300.0
2008-09-29 13:50:00,73.72,77.0,72.63,75.1,91800.0,46.4894,48.5579,45.8021,47.3597,91800.0
2008-09-29 13:55:00,74.99,75.1,73.36,74.03,63200.0,47.2903,47.3597,46.2624,46.6849,63200.0
2008-09-29 14:00:00,74.29,76.18,74.18,74.93,54000.0,46.8489,48.0408,46.7795,47.2525,54000.0
2008-09-29 14:05:00,74.76,75.37,73.44,74.2,89100.0,47.1453,47.53,46.3129,46.7921,89100.0
2008-09-29 14:10:00,74.37,74.85,73.41,74.6,47700.0,46.8993,47.202,46.294,47.0444,47700.0
2008-09-29 14:15:00,74.64,76.06,74.6,75.5,43200.0,47.0696,47.9651,47.0444,47.612,43200.0
2008-09-29 14:20:00,75.74,77.0,74.96,75.31,43100.0,47.7633,48.5579,47.2714,47.4921,43100.0
2008-09-29 14:25:00,75.36,75.36,73.85,74.32,50700.0,47.5237,47.5237,46.5714,46.8678,50700.0
2008-09-29 14:30:00,74.32,74.57,74.04,74.12,26100.0,46.8678,47.0255,46.6912,46.7417,26100.0
2008-09-29 14:35:00,74.4,74.79,73.92,74.55,27000.0,46.9183,47.1642,46.6156,47.0129,27000.0
2008-09-29 14:40:00,74.51,74.85,73.79,74.04,37700.0,46.9876,47.202,46.5336,46.6912,37700.0
2008-09-29 14:45:00,74.1,74.24,73.5,73.54,28400.0,46.7291,46.8174,46.3507,46.3759,28400.0
2008-09-29 14:50:00,73.56,74.48,73.56,74.23,30900.0,46.3885,46.9687,46.3885,46.8111,30900.0
2008-09-29 14:55:00,74.26,74.35,73.94,74.17,32800.0,46.83,46.8867,46.6282,46.7732,32800.0
2008-09-29 15:00:00,74.17,75.02,74.0,74.1,30300.0,46.7732,47.3093,46.666,46.7291,30300.0
2008-09-29 15:05:00,74.08,74.33,73.72,73.87,30600.0,46.7165,46.8741,46.4894,46.584,30600.0
2008-09-29 15:10:00,73.93,74.73,73.8,74.33,38100.0,46.6219,47.1264,46.5399,46.8741,38100.0
2008-09-29 15:15:00,74.22,74.47,73.7,73.79,28500.0,46.8048,46.9624,46.4768,46.5336,28500.0
2008-09-29 15:20:00,73.75,73.78,73.01,73.14,29800.0,46.5084,46.5273,46.0417,46.1237,29800.0
2008-09-29 15:25:00,73.15,73.4,72.21,72.52,67700.0,46.13,46.2876,45.5372,45.7327,67700.0
2008-09-29 15:30:00,72.75,76.06,72.36,73.34,67100.0,45.8777,47.9651,45.6318,46.2498,67100.0
2008-09-29 15:35:00,73.27,73.37,72.25,72.63,76600.0,46.2057,46.2687,45.5624,45.8021,76600.0
2008-09-29 15:40:00,72.56,73.94,72.49,72.94,131600.0,45.7579,46.6282,45.7138,45.9976,131600.0
2008-09-29 15:45:00,72.94,73.05,70.44,71.29,128100.0,45.9976,46.0669,44.421,44.957,128100.0
2008-09-29 15:50:00,71.29,71.89,70.68,71.89,131300.0,44.957,45.3354,44.5724,45.3354,131300.0
2008-09-29 15:55:00,71.89,73.0,70.5,70.8,117400.0,45.3354,46.0354,44.4588,44.648,117400.0
2008-09-30 09:30:00,71.41,71.41,69.28,70.8,149000.0,45.0327,45.0327,43.6895,44.648,149000.0
2008-09-30 09:35:00,70.97,71.0,70.7,70.81,79900.0,44.7552,44.7742,44.585,44.6543,79900.0
2008-09-30 09:40:00,70.86,71.37,70.64,70.67,68300.0,44.6859,45.0075,44.5471,44.566,68300.0
2008-09-30 09:45:00,70.73,70.76,69.85,69.95,51500.0,44.6039,44.6228,44.0489,44.112,51500.0
2008-09-30 09:50:00,69.71,70.0,69.13,69.14,42000.0,43.9607,44.1435,43.5949,43.6012,42000.0
2008-09-30 09:55:00,69.13,69.25,68.03,68.69,89000.0,43.5949,43.6706,42.9012,43.3174,89000.0
2008-09-30 10:00:00,68.69,69.91,68.3,69.73,59900.0,43.3174,44.0868,43.0715,43.9733,59900.0
2008-09-30 10:05:00,69.8,70.26,69.57,70.12,61600.0,44.0174,44.3075,43.8724,44.2192,61600.0
2008-09-30 10:10:00,70.29,70.62,70.15,70.47,40400.0,44.3264,44.5345,44.2381,44.4399,40400.0
2008-09-30 10:15:00,70.38,70.8,70.26,70.79,98900.0,44.3832,44.648,44.3075,44.6417,98900.0
2008-09-30 10:20:00,70.79,72.0,70.77,71.94,67400.0,44.6417,45.4048,44.6291,45.3669,67400.0
2008-09-30 10:25:00,71.99,72.2,71.02,71.02,28900.0,45.3985,45.5309,44.7868,44.7868,28900.0
2008-09-30 10:30:00,70.98,72.68,70.66,72.52,65000.0,44.7615,45.8336,44.5597,45.7327,65000.0
2008-09-30 10:35:00,72.6,72.8,72.11,72.8,31700.0,45.7831,45.9093,45.4741,45.9093,31700.0
2008-09-30 10:40:00,72.65,72.65,71.9,72.54,16900.0,45.8147,45.8147,45.3417,45.7453,16900.0
2008-09-30 10:45:00,72.54,72.54,71.64,71.7,27400.0,45.7453,45.7453,45.1778,45.2156,27400.0
2008-09-30 10:50:00,71.66,71.9,71.47,71.56,16200.0,45.1904,45.3417,45.0705,45.1273,16200.0
2008-09-30 10:55:00,71.56,71.64,70.86,70.96,29800.0,45.1273,45.1778,44.6859,44.7489,29800.0
2008-09-30 11:00:00,70.92,71.68,70.87,71.33,21900.0,44.7237,45.203,44.6922,44.9823,21900.0
2008-09-30 11:05:00,71.34,71.78,71.12,71.75,13500.0,44.9886,45.266,44.8498,45.2471,13500.0
2008-09-30 11:10:00,71.75,71.79,71.53,71.71,12500.0,45.2471,45.2723,45.1084,45.2219,12500.0
2008-09-30 11:15:00,71.67,71.74,71.36,71.64,13700.0,45.1967,45.2408,45.0012,45.1778,13700.0
2008-09-30 11:20:00,71.61,71.75,71.27,71.27,27600.0,45.1588,45.2471,44.9444,44.9444,27600.0
2008-09-30 11:25:00,71.31,71.79,71.29,71.71,15900.0,44.9696,45.2723,44.957,45.2219,15900.0
2008-09-30 11:30:00,71.75,72.17,71.7,72.02,29500.0,45.2471,45.512,45.2156,45.4174,29500.0
2008-09-30 11:35:00,71.97,72.12,71.68,71.98,22500.0,45.3859,45.4804,45.203,45.3922,22500.0
2008-09-30 11:40:00,72.0,72.12,71.75,71.82,23900.0,45.4048,45.4804,45.2471,45.2913,23900.0
2008-09-30 11:45:00,71.85,72.14,71.7,72.14,46400.0,45.3102,45.4931,45.2156,45.4931,46400.0
2008-09-30 11:50:00,72.14,72.26,71.79,72.2,57700.0,45.4931,45.5687,45.2723,45.5309,57700.0
2008-09-30 11:55:00,72.25,72.8,72.22,72.56,72400.0,45.5624,45.9093,45.5435,45.7579,72400.0
2008-09-30 12:00:00,72.55,72.72,72.46,72.5,39500.0,45.7516,45.8588,45.6949,45.7201,39500.0
2008-09-30 12:05:00,72.57,72.63,72.31,72.44,17100.0,45.7642,45.8021,45.6003,45.6822,17100.0
2008-09-30 12:10:00,72.47,72.53,71.46,71.54,22500.0,45.7012,45.739,45.0642,45.1147,22500.0
2008-09-30 12:15:00,71.51,71.53,71.42,71.42,11500.0,45.0958,45.1084,45.039,45.039,11500.0
2008-09-30 12:20:00,71.49,72.4,71.47,72.0,58700.0,45.0832,45.657,45.0705,45.4048,58700.0
2008-09-30 12:25:00,71.98,72.21,71.88,72.05,12300.0,45.3922,45.5372,45.3291,45.4363,12300.0
2008-09-30 12:30:00,72.05,72.15,71.92,71.96,27100.0,45.4363,45.4994,45.3543,45.3796,27100.0
2008-09-30 12:35:00,71.96,72.05,71.85,72.01,13000.0,45.3796,45.4363,45.3102,45.4111,13000.0
2008-09-30 12:40:00,71.99,72.18,71.95,72.18,17200.0,45.3985,45.5183,45.3732,45.5183,17200.0
2008-09-30 12:45:00,72.14,72.19,71.38,71.38,15400.0,45.4931,45.5246,45.0138,45.0138,15400.0
2008-09-30 12:50:00,71.45,72.04,71.33,71.87,30600.0,45.0579,45.43,44.9823,45.3228,30600.0
2008-09-30 12:55:00,71.91,72.65,71.91,72.24,10500.0,45.348,45.8147,45.348,45.5561,10500.0
2008-09-30 13:00:00,72.25,72.25,71.72,71.89,9300.0,45.5624,45.5624,45.2282,45.3354,9300.0
2008-09-30 13:05:00,71.88,72.03,71.77,72.01,8600.0,45.3291,45.4237,45.2597,45.4111,8600.0
2008-09-30 13:10:00,71.97,72.15,71.84,71.97,8800.0,45.3859,45.4994,45.3039,45.3859,8800.0
2008-09-30 13:15:00,72.0,72.37,71.8,71.83,33800.0,45.4048,45.6381,45.2787,45.2976,33800.0
2008-09-30 13:20:00,71.92,72.16,71.83,72.01,56000.0,45.3543,45.5057,45.2976,45.4111,56000.0
2008-09-30 13:25:00,72.01,72.17,71.88,72.0,38500.0,45.4111,45.512,45.3291,45.4048,38500.0
2008-09-30 13:30:00,71.99,72.67,71.92,72.48,86100.0,45.3985,45.8273,45.3543,45.7075,86100.0
2008-09-30 13:35:00,72.28,72.51,72.13,72.16,40600.0,45.5813,45.7264,45.4868,45.5057,40600.0
2008-09-30 13:40:00,72.16,72.27,71.75,71.99,59400.0,45.5057,45.575,45.2471,45.3985,59400.0
2008-09-30 13:45:00,72.06,72.31,72.03,72.1,12700.0,45.4426,45.6003,45.4237,45.4678,12700.0
2008-09-30 13:50:00,72.1,72.42,71.89,71.99,17200.0,45.4678,45.6696,45.3354,45.3985,17200.0
2008-09-30 13:55:00,72.04,72.27,71.83,72.27,15900.0,45.43,45.575,45.2976,45.575,15900.0
2008-09-30 14:00:00,72.26,72.26,71.58,71.9,23200.0,45.5687,45.5687,45.1399,45.3417,23200.0
2008-09-30 14:05:00,71.93,72.25,71.8,72.11,15000.0,45.3606,45.5624,45.2787,45.4741,15000.0
2008-09-30 14:10:00,71.87,72.43,71.86,72.16,21300.0,45.3228,45.6759,45.3165,45.5057,21300.0
2008-09-30 14:15:00,72.17,72.45,72.0,72.08,34800.0,45.512,45.6886,45.4048,45.4552,34800.0
2008-09-30 14:20:00,72.05,72.55,71.89,72.5,31700.0,45.4363,45.7516,45.3354,45.7201,31700.0
2008-09-30 14:25:00,72.5,72.55,71.97,72.29,45800.0,45.7201,45.7516,45.3859,45.5877,45800.0
2008-09-30 14:30:00,72.29,72.39,72.08,72.11,26500.0,45.5877,45.6507,45.4552,45.4741,26500.0
2008-09-30 14:35:00,72.1,72.24,71.73,72.07,35700.0,45.4678,45.5561,45.2345,45.4489,35700.0
2008-09-30 14:40:00,72.07,72.17,71.5,71.79,54400.0,45.4489,45.512,45.0895,45.2723,54400.0
2008-09-30 14:45:00,71.79,72.07,71.67,72.04,54700.0,45.2723,45.4489,45.1967,45.43,54700.0
2008-09-30 14:50:00,72.01,72.36,71.85,71.96,26200.0,45.4111,45.6318,45.3102,45.3796,26200.0
2008-09-30 14:55:00,71.9,72.0,71.71,71.8,32700.0,45.3417,45.4048,45.2219,45.2787,32700.0
2008-09-30 15:00:00,71.83,72.04,71.66,71.97,45900.0,45.2976,45.43,45.1904,45.3859,45900.0
2008-09-30 15:05:00,71.94,72.44,71.76,72.07,19200.0,45.3669,45.6822,45.2534,45.4489,19200.0
2008-09-30 15:10:00,72.02,72.09,71.63,71.63,47000.0,45.4174,45.4615,45.1714,45.1714,47000.0
2008-09-30 15:15:00,71.65,72.14,71.49,72.01,82700.0,45.1841,45.4931,45.0832,45.4111,82700.0
2008-09-30 15:20:00,72.02,72.66,71.97,72.66,57000.0,45.4174,45.821,45.3859,45.821,57000.0
2008-09-30 15:25:00,72.7,72.8,71.94,72.71,35900.0,45.8462,45.9093,45.3669,45.8525,35900.0
2008-09-30 15:30:00,72.72,73.0,72.02,72.87,31000.0,45.8588,46.0354,45.4174,45.9534,31000.0
2008-09-30 15:35:00,72.84,73.45,72.6,73.41,53200.0,45.9345,46.3192,45.7831,46.294,53200.0
2008-09-30 15:40:00,73.42,73.7,72.98,73.7,64900.0,46.3003,46.4768,46.0228,46.4768,64900.0
2008-09-30 15:45:00,73.72,74.06,73.62,73.97,99500.0,46.4894,46.7039,46.4264,46.6471,99500.0
2008-09-30 15:50:00,73.92,74.01,72.98,73.9,130800.0,46.6156,46.6723,46.0228,46.603,130800.0
2008-09-30 15:55:00,74.0,78.0,73.05,76.47,392700.0,46.666,49.1885,46.0669,48.2237,392700.0
2008-10-01 09:30:00,75.0,75.0,73.1,74.65,93800.0,47.2966,47.2966,46.0985,47.0759,93800.0
2008-10-01 09:35:00,74.55,75.74,74.0,75.48,53600.0,47.0129,47.7633,46.666,47.5993,53600.0
2008-10-01 09:40:00,75.41,76.49,75.01,76.39,56200.0,47.5552,48.2363,47.3029,48.1732,56200.0
2008-10-01 09:45:00,76.49,76.63,75.53,75.83,46500.0,48.2363,48.3246,47.6309,47.8201,46500.0
2008-10-01 09:50:00,75.84,75.85,75.25,75.85,75700.0,47.8264,47.8327,47.4543,47.8327,75700.0
2008-10-01 09:55:00,75.85,76.57,75.74,76.34,35400.0,47.8327,48.2867,47.7633,48.1417,35400.0
2008-10-01 10:00:00,76.22,76.25,75.35,75.83,88900.0,48.066,48.0849,47.5174,47.8201,88900.0
2008-10-01 10:05:00,75.76,75.91,74.83,75.1,75100.0,47.7759,47.8705,47.1894,47.3597,75100.0
2008-10-01 10:10:00,75.09,76.05,74.92,75.98,53000.0,47.3534,47.9588,47.2462,47.9147,53000.0
2008-10-01 10:15:00,75.98,76.1,75.19,75.62,43800.0,47.9147,47.9903,47.4165,47.6876,43800.0
2008-10-01 10:20:00,75.64,76.65,75.64,76.58,67400.0,47.7002,48.3372,47.7002,48.293,67400.0
2008-10-01 10:25:00,76.61,78.0,76.26,76.84,72000.0,48.3119,49.1885,48.0912,48.457,72000.0
2008-10-01 10:30:00,76.83,77.06,76.47,77.04,35700.0,48.4507,48.5957,48.2237,48.5831,35700.0
2008-10-01 10:35:00,77.04,77.98,77.04,77.98,62600.0,48.5831,49.1759,48.5831,49.1759,62600.0
2008-10-01 10:40:00,77.98,78.07,77.5,77.64,57600.0,49.1759,49.2327,48.8732,48.9615,57600.0
2008-10-01 10:45:00,77.63,77.73,77.38,77.43,21300.0,48.9552,49.0182,48.7975,48.8291,21300.0
2008-10-01 10:50:00,77.43,78.02,76.3,76.89,80600.0,48.8291,49.2011,48.1164,48.4885,80600.0
2008-10-01 10:55:00,76.74,76.9,76.32,76.89,77200.0,48.3939,48.4948,48.1291,48.4885,77200.0
2008-10-01 11:00:00,76.72,77.45,76.55,77.28,34700.0,48.3813,48.8417,48.2741,48.7345,34700.0
2008-10-01 11:05:00,77.41,77.69,76.8,77.04,45200.0,48.8164,48.993,48.4318,48.5831,45200.0
2008-10-01 11:10:00,77.1,77.5,76.84,77.02,30700.0,48.6209,48.8732,48.457,48.5705,30700.0
2008-10-01 11:15:00,77.11,77.25,76.92,77.0,27700.0,48.6273,48.7155,48.5074,48.5579,27700.0
2008-10-01 11:20:00,77.0,77.49,76.97,77.22,21600.0,48.5579,48.8669,48.539,48.6966,21600.0
2008-10-01 11:25:00,77.22,77.43,76.94,77.08,38400.0,48.6966,48.8291,48.52,48.6083,38400.0
2008-10-01 11:30:00,77.08,77.08,76.52,76.98,39800.0,48.6083,48.6083,48.2552,48.5453,39800.0
2008-10-01 11:35:00,76.96,77.23,76.73,77.04,25700.0,48.5327,48.7029,48.3876,48.5831,25700.0
2008-10-01 11:40:00,77.23,77.55,76.96,77.47,62100.0,48.7029,48.9047,48.5327,48.8543,62100.0
2008-10-01 11:45:00,77.51,78.0,77.26,78.0,115700.0,48.8795,49.1885,48.7218,49.1885,115700.0
2008-10-01 11:50:00,78.0,79.0,77.19,77.33,84000.0,49.1885,49.8191,48.6777,48.766,84000.0
2008-10-01 11:55:00,77.32,77.99,77.31,77.53,69700.0,48.7597,49.1822,48.7534,48.8921,69700.0
2008-10-01 12:00:00,77.51,77.56,77.41,77.51,27700.0,48.8795,48.911,48.8164,48.8795,27700.0
2008-10-01 12:05:00,77.51,77.6,77.16,77.34,27100.0,48.8795,48.9363,48.6588,48.7723,27100.0
2008-10-01 12:10:00,77.39,78.25,77.25,78.25,40800.0,48.8038,49.3462,48.7155,49.3462,40800.0
2008-10-01 12:15:00,78.2,78.99,78.04,78.08,81100.0,49.3146,49.8128,49.2137,49.239,81100.0
2008-10-01 12:20:00,78.0,79.0,77.98,78.82,32700.0,49.1885,49.8191,49.1759,49.7056,32700.0
2008-10-01 12:25:00,78.75,78.79,78.3,78.42,38200.0,49.6615,49.6867,49.3777,49.4534,38200.0
2008-10-01 12:30:00,78.41,78.5,77.85,78.07,52900.0,49.4471,49.5038,49.0939,49.2327,52900.0
2008-10-01 12:35:00,78.11,78.17,78.0,78.12,66500.0,49.2579,49.2957,49.1885,49.2642,66500.0
2008-10-01 12:40:00,78.12,78.66,78.1,78.17,50800.0,49.2642,49.6047,49.2516,49.2957,50800.0
2008-10-01 12:45:00,78.18,78.6,78.12,78.6,23900.0,49.302,49.5669,49.2642,49.5669,23900.0
2008-10-01 12:50:00,78.6,78.64,78.23,78.47,49700.0,49.5669,49.5921,49.3335,49.4849,49700.0
2008-10-01 12:55:00,78.45,78.47,78.19,78.31,29000.0,49.4723,49.4849,49.3083,49.384,29000.0
2008-10-01 13:00:00,78.3,78.32,77.7,77.87,73400.0,49.3777,49.3903,48.9993,49.1065,73400.0
2008-10-01 13:05:00,77.89,78.15,77.73,77.74,32900.0,49.1191,49.2831,49.0182,49.0245,32900.0
2008-10-01 13:10:00,77.81,78.07,77.71,77.85,46000.0,49.0687,49.2327,49.0056,49.0939,46000.0
2008-10-01 13:15:00,77.88,77.95,77.6,77.68,23500.0,49.1128,49.157,48.9363,48.9867,23500.0
2008-10-01 13:20:00,77.68,77.75,77.57,77.61,23600.0,48.9867,49.0309,48.9173,48.9426,23600.0
2008-10-01 13:25:00,77.57,77.62,76.8,77.05,48900.0,48.9173,48.9489,48.4318,48.5894,48900.0
2008-10-01 13:30:00,77.05,77.28,76.97,77.06,24400.0,48.5894,48.7345,48.539,48.5957,24400.0
2008-10-01 13:35:00,77.06,77.42,76.99,77.39,14400.0,48.5957,48.8227,48.5516,48.8038,14400.0
2008-10-01 13:40:00,77.45,78.48,77.45,78.07,115800.0,48.8417,49.4912,48.8417,49.2327,115800.0
2008-10-01 13:45:00,78.07,78.91,77.98,78.14,93400.0,49.2327,49.7624,49.1759,49.2768,93400.0
2008-10-01 13:50:00,78.09,78.25,77.83,78.01,42800.0,49.2453,49.3462,49.0813,49.1948,42800.0
2008-10-01 13:55:00,78.01,78.29,77.99,78.26,29400.0,49.1948,49.3714,49.1822,49.3525,29400.0
2008-10-01 14:00:00,78.26,78.3,77.81,78.03,46700.0,49.3525,49.3777,49.0687,49.2074,46700.0
2008-10-01 14:05:00,78.1,78.16,77.77,78.08,43200.0,49.2516,49.2894,49.0435,49.239,43200.0
2008-10-01 14:10:00,78.06,78.07,77.74,77.82,31900.0,49.2263,49.2327,49.0245,49.075,31900.0
2008-10-01 14:15:00,77.81,77.95,77.65,77.65,42300.0,49.0687,49.157,48.9678,48.9678,42300.0
2008-10-01 14:20:00,77.7,77.7,77.3,77.37,32500.0,48.9993,48.9993,48.7471,48.7912,32500.0
2008-10-01 14:25:00,77.37,78.05,77.31,77.98,53700.0,48.7912,49.22,48.7534,49.1759,53700.0
2008-10-01 14:30:00,77.98,78.3,77.62,78.02,60700.0,49.1759,49.3777,48.9489,49.2011,60700.0
2008-10-01 14:35:00,78.05,78.39,77.93,78.18,26300.0,49.22,49.4344,49.1444,49.302,26300.0
2008-10-01 14:40:00,78.16,78.19,77.81,78.09,59900.0,49.2894,49.3083,49.0687,49.2453,59900.0
2008-10-01 14:45:00,78.06,78.32,78.01,78.2,34400.0,49.2263,49.3903,49.1948,49.3146,34400.0
2008-10-01 14:50:00,78.24,78.55,78.17,78.44,48500.0,49.3399,49.5353,49.2957,49.466,48500.0
2008-10-01 14:55:00,78.47,78.7,78.09,78.62,49100.0,49.4849,49.6299,49.2453,49.5795,49100.0
2008-10-01 15:00:00,78.68,78.7,78.39,78.42,38800.0,49.6173,49.6299,49.4344,49.4534,38800.0
2008-10-01 15:05:00,78.4,78.71,78.4,78.46,44200.0,49.4408,49.6362,49.4408,49.4786,44200.0
2008-10-01 15:10:00,78.44,78.85,78.33,78.55,64500.0,49.466,49.7245,49.3966,49.5353,64500.0
2008-10-01 15:15:00,78.55,79.0,78.31,78.92,56900.0,49.5353,49.8191,49.384,49.7687,56900.0
2008-10-01 15:20:00,78.92,78.92,78.7,78.87,33900.0,49.7687,49.7687,49.6299,49.7371,33900.0
2008-10-01 15:25:00,78.83,78.91,78.4,78.42,32000.0,49.7119,49.7624,49.4408,49.4534,32000.0
2008-10-01 15:30:00,78.46,78.53,78.4,78.48,61800.0,49.4786,49.5227,49.4408,49.4912,61800.0
2008-10-01 15:35:00,78.5,78.53,78.34,78.46,70000.0,49.5038,49.5227,49.4029,49.4786,70000.0
2008-10-01 15:40:00,78.48,78.62,78.4,78.5,84300.0,49.4912,49.5795,49.4408,49.5038,84300.0
2008-10-01 15:45:00,78.5,78.74,78.37,78.42,64500.0,49.5038,49.6552,49.4218,49.4534,64500.0
2008-10-01 15:50:00,78.41,78.47,77.79,77.79,59600.0,49.4471,49.4849,49.0561,49.0561,59600.0
2008-10-01 15:55:00,77.78,77.8,77.01,77.4,104500.0,49.0498,49.0624,48.5642,48.8101,104500.0
2008-10-02 09:30:00,78.5,78.75,76.09,78.29,85100.0,49.5038,49.6615,47.984,49.3714,85100.0
2008-10-02 09:35:00,78.54,79.0,78.09,78.25,76900.0,49.529,49.8191,49.2453,49.3462,76900.0
2008-10-02 09:40:00,78.25,78.41,77.12,77.21,68300.0,49.3462,49.4471,48.6336,48.6903,68300.0
2008-10-02 09:45:00,77.22,77.34,76.79,76.88,50800.0,48.6966,48.7723,48.4255,48.4822,50800.0
2008-10-02 09:50:00,76.88,77.5,76.81,77.42,63800.0,48.4822,48.8732,48.4381,48.8227,63800.0
2008-10-02 09:55:00,77.44,77.57,76.87,76.87,43300.0,48.8354,48.9173,48.4759,48.4759,43300.0
2008-10-02 10:00:00,76.79,78.0,76.53,77.59,121100.0,48.4255,49.1885,48.2615,48.93,121100.0
2008-10-02 10:05:00,77.57,77.76,76.74,77.23,59800.0,48.9173,49.0372,48.3939,48.7029,59800.0
2008-10-02 10:10:00,77.19,77.41,76.83,77.01,46000.0,48.6777,48.8164,48.4507,48.5642,46000.0
2008-10-02 10:15:00,77.01,77.7,76.89,77.69,85400.0,48.5642,48.9993,48.4885,48.993,85400.0
2008-10-02 10:20:00,77.8,78.02,77.56,77.6,77400.0,49.0624,49.2011,48.911,48.9363,77400.0
2008-10-02 10:25:00,77.6,77.86,77.26,77.86,26700.0,48.9363,49.1002,48.7218,49.1002,26700.0
2008-10-02 10:30:00,77.85,78.03,77.55,77.75,28600.0,49.0939,49.2074,48.9047,49.0309,28600.0
2008-10-02 10:35:00,77.75,78.0,77.56,77.92,27900.0,49.0309,49.1885,48.911,49.1381,27900.0
2008-10-02 10:40:00,77.9,77.9,77.39,77.72,12600.0,49.1254,49.1254,48.8038,49.0119,12600.0
2008-10-02 10:45:00,77.69,78.0,77.35,77.64,27200.0,48.993,49.1885,48.7786,48.9615,27200.0
2008-10-02 10:50:00,77.64,78.06,77.64,77.98,22100.0,48.9615,49.2263,48.9615,49.1759,22100.0
2008-10-02 10:55:00,78.04,78.44,78.0,78.34,54100.0,49.2137,49.466,49.1885,49.4029,54100.0
2008-10-02 11:00:00,78.34,78.5,78.17,78.17,51300.0,49.4029,49.5038,49.2957,49.2957,51300.0
2008-10-02 11:05:00,78.17,78.3,77.43,77.5,57300.0,49.2957,49.3777,48.8291,48.8732,57300.0
2008-10-02 11:10:00,77.49,77.52,76.79,77.0,46900.0,48.8669,48.8858,48.4255,48.5579,46900.0
2008-10-02 11:15:00,77.06,77.54,76.95,77.52,41900.0,48.5957,48.8984,48.5264,48.8858,41900.0
2008-10-02 11:20:00,77.51,77.92,77.31,77.51,35900.0,48.8795,49.1381,48.7534,48.8795,35900.0
2008-10-02 11:25:00,77.52,78.0,77.52,77.81,28000.0,48.8858,49.1885,48.8858,49.0687,28000.0
2008-10-02 11:30:00,77.85,77.85,77.62,77.68,21000.0,49.0939,49.0939,48.9489,48.9867,21000.0
2008-10-02 11:35:00,77.68,77.98,77.51,77.98,17000.0,48.9867,49.1759,48.8795,49.1759,17000.0
2008-10-02 11:40:00,78.02,78.03,77.55,77.62,34600.0,49.2011,49.2074,48.9047,48.9489,34600.0
2008-10-02 11:45:00,77.64,77.9,77.55,77.68,25600.0,48.9615,49.1254,48.9047,48.9867,25600.0
2008-10-02 11:50:00,77.68,77.74,76.76,76.8,35300.0,48.9867,49.0245,48.4065,48.4318,35300.0
2008-10-02 11:55:00,76.8,77.33,76.79,77.23,33200.0,48.4318,48.766,48.4255,48.7029,33200.0
2008-10-02 12:00:00,77.22,77.6,77.11,77.48,32100.0,48.6966,48.9363,48.6273,48.8606,32100.0
2008-10-02 12:05:00,77.46,77.83,77.38,77.64,21100.0,48.848,49.0813,48.7975,48.9615,21100.0
2008-10-02 12:10:00,77.65,77.7,77.37,77.52,26100.0,48.9678,48.9993,48.7912,48.8858,26100.0
2008-10-02 12:15:00,77.6,77.91,77.5,77.8,22300.0,48.9363,49.1318,48.8732,49.0624,22300.0
2008-10-02 12:20:00,77.77,77.77,77.51,77.6,15600.0,49.0435,49.0435,48.8795,48.9363,15600.0
2008-10-02 12:25:00,77.6,77.67,77.4,77.53,26400.0,48.9363,48.9804,48.8101,48.8921,26400.0
2008-10-02 12:30:00,77.53,77.74,77.4,77.74,20100.0,48.8921,49.0245,48.8101,49.0245,20100.0
2008-10-02 12:35:00,77.67,77.83,77.58,77.64,16100.0,48.9804,49.0813,48.9236,48.9615,16100.0
2008-10-02 12:40:00,77.65,77.74,77.49,77.69,20900.0,48.9678,49.0245,48.8669,48.993,20900.0
2008-10-02 12:45:00,77.74,77.81,77.5,77.65,25800.0,49.0245,49.0687,48.8732,48.9678,25800.0
2008-10-02 12:50:00,77.65,77.8,77.51,77.8,24700.0,48.9678,49.0624,48.8795,49.0624,24700.0
2008-10-02 12:55:00,77.74,77.99,77.74,77.85,18900.0,49.0245,49.1822,49.0245,49.0939,18900.0
2008-10-02 13:00:00,77.82,77.84,77.44,77.59,28400.0,49.075,49.0876,48.8354,48.93,28400.0
2008-10-02 13:05:00,77.57,77.62,77.31,77.49,42100.0,48.9173,48.9489,48.7534,48.8669,42100.0
2008-10-02 13:10:00,77.55,77.91,77.37,77.65,34800.0,48.9047,49.1318,48.7912,48.9678,34800.0
2008-10-02 13:15:00,77.7,77.78,77.43,77.6,37500.0,48.9993,49.0498,48.8291,48.9363,37500.0
2008-10-02 13:20:00,77.58,77.94,77.52,77.62,16600.0,48.9236,49.1507,48.8858,48.9489,16600.0
2008-10-02 13:25:00,77.61,77.93,77.53,77.86,11900.0,48.9426,49.1444,48.8921,49.1002,11900.0
2008-10-02 13:30:00,77.88,78.08,77.88,78.0,24300.0,49.1128,49.239,49.1128,49.1885,24300.0
2008-10-02 13:35:00,78.0,78.06,77.71,77.81,14500.0,49.1885,49.2263,49.0056,49.0687,14500.0
2008-10-02 13:40:00,77.78,78.05,77.6,77.99,24200.0,49.0498,49.22,48.9363,49.1822,24200.0
2008-10-02 13:45:00,78.06,78.3,77.68,77.77,23600.0,49.2263,49.3777,48.9867,49.0435,23600.0
2008-10-02 13:50:00,77.71,77.87,77.45,77.5,35400.0,49.0056,49.1065,48.8417,48.8732,35400.0
2008-10-02 13:55:00,77.5,77.7,77.37,77.59,24900.0,48.8732,48.9993,48.7912,48.93,24900.0
2008-10-02 14:00:00,77.59,77.64,77.28,77.44,21500.0,48.93,48.9615,48.7345,48.8354,21500.0
2008-10-02 14:05:00,77.48,77.67,77.32,77.4,33300.0,48.8606,48.9804,48.7597,48.8101,33300.0
2008-10-02 14:10:00,77.39,77.7,77.25,77.43,28400.0,48.8038,48.9993,48.7155,48.8291,28400.0
2008-10-02 14:15:00,77.47,77.67,77.31,77.53,20700.0,48.8543,48.9804,48.7534,48.8921,20700.0
2008-10-02 14:20:00,77.53,77.83,77.32,77.32,27800.0,48.8921,49.0813,48.7597,48.7597,27800.0
2008-10-02 14:25:00,77.29,77.78,77.29,77.67,29500.0,48.7408,49.0498,48.7408,48.9804,29500.0
2008-10-02 14:30:00,77.57,77.75,77.38,77.52,57800.0,48.9173,49.0309,48.7975,48.8858,57800.0
2008-10-02 14:35:00,77.48,77.66,77.25,77.31,65700.0,48.8606,48.9741,48.7155,48.7534,65700.0
2008-10-02 14:40:00,77.26,77.68,77.26,77.63,56800.0,48.7218,48.9867,48.7218,48.9552,56800.0
2008-10-02 14:45:00,77.63,77.72,77.3,77.55,70000.0,48.9552,49.0119,48.7471,48.9047,70000.0
2008-10-02 14:50:00,77.56,77.6,77.37,77.42,100500.0,48.911,48.9363,48.7912,48.8227,100500.0
2008-10-02 14:55:00,77.41,77.74,77.39,77.65,131800.0,48.8164,49.0245,48.8038,48.9678,131800.0
2008-10-02 15:00:00,77.65,77.77,77.49,77.7,47600.0,48.9678,49.0435,48.8669,48.9993,47600.0
2008-10-02 15:05:00,77.69,77.89,77.58,77.86,57800.0,48.993,49.1191,48.9236,49.1002,57800.0
2008-10-02 15:10:00,77.81,78.04,77.74,77.85,55600.0,49.0687,49.2137,49.0245,49.0939,55600.0
2008-10-02 15:15:00,77.87,77.87,77.18,77.18,54600.0,49.1065,49.1065,48.6714,48.6714,54600.0
2008-10-02 15:20:00,77.2,77.7,77.2,77.69,56600.0,48.684,48.9993,48.684,48.993,56600.0
2008-10-02 15:25:00,77.7,77.81,77.43,77.78,45400.0,48.9993,49.0687,48.8291,49.0498,45400.0
2008-10-02 15:30:00,77.76,77.94,77.5,77.68,54700.0,49.0372,49.1507,48.8732,48.9867,54700.0
2008-10-02 15:35:00,77.66,77.82,77.5,77.55,35700.0,48.9741,49.075,48.8732,48.9047,35700.0
2008-10-02 15:40:00,77.55,77.91,77.44,77.9,83100.0,48.9047,49.1318,48.8354,49.1254,83100.0
2008-10-02 15:45:00,77.9,78.0,77.03,77.84,81600.0,49.1254,49.1885,48.5768,49.0876,81600.0
2008-10-02 15:50:00,77.86,78.0,77.72,78.0,88700.0,49.1002,49.1885,49.0119,49.1885,88700.0
2008-10-02 15:55:00,77.91,78.82,77.73,77.96,133500.0,49.1318,49.7056,49.0182,49.1633,133500.0
2008-10-03 09:30:00,78.75,80.0,78.54,79.18,74100.0,49.6615,50.4498,49.529,49.9326,74100.0
2008-10-03 09:35:00,79.2,79.2,78.25,78.99,55100.0,49.9453,49.9453,49.3462,49.8128,55100.0
2008-10-03 09:40:00,79.0,79.18,78.64,78.99,83800.0,49.8191,49.9326,49.5921,49.8128,83800.0
2008-10-03 09:45:00,79.0,79.16,78.33,78.93,79900.0,49.8191,49.92,49.3966,49.775,79900.0
2008-10-03 09:50:00,78.87,78.92,78.56,78.65,71200.0,49.7371,49.7687,49.5417,49.5984,71200.0
2008-10-03 09:55:00,78.6,78.69,78.42,78.53,31900.0,49.5669,49.6236,49.4534,49.5227,31900.0
2008-10-03 10:00:00,78.53,78.86,77.73,78.83,59400.0,49.5227,49.7308,49.0182,49.7119,59400.0
2008-10-03 10:05:00,78.71,78.8,78.25,78.7,61400.0,49.6362,49.693,49.3462,49.6299,61400.0
2008-10-03 10:10:00,78.69,78.98,78.5,78.96,41800.0,49.6236,49.8065,49.5038,49.7939,41800.0
2008-10-03 10:15:00,78.94,79.04,78.69,78.86,65600.0,49.7813,49.8444,49.6236,49.7308,65600.0
2008-10-03 10:20:00,78.86,79.07,78.69,78.72,49600.0,49.7308,49.8633,49.6236,49.6426,49600.0
2008-10-03 10:25:00,78.78,78.87,78.6,78.69,36400.0,49.6804,49.7371,49.5669,49.6236,36400.0
2008-10-03 10:30:00,78.69,78.91,78.55,78.9,58500.0,49.6236,49.7624,49.5353,49.7561,58500.0
2008-10-03 10:35:00,78.89,78.94,78.65,78.74,51800.0,49.7498,49.7813,49.5984,49.6552,51800.0
2008-10-03 10:40:00,78.72,78.8,78.22,78.26,51700.0,49.6426,49.693,49.3272,49.3525,51700.0
2008-10-03 10:45:00,78.22,78.38,77.62,77.89,63400.0,49.3272,49.4281,48.9489,49.1191,63400.0
2008-10-03 10:50:00,77.89,78.25,77.84,78.07,71000.0,49.1191,49.3462,49.0876,49.2327,71000.0
2008-10-03 10:55:00,78.11,78.44,77.91,78.42,34200.0,49.2579,49.466,49.1318,49.4534,34200.0
2008-10-03 11:00:00,78.43,79.27,78.39,79.0,79500.0,49.4597,49.9894,49.4344,49.8191,79500.0
2008-10-03 11:05:00,78.99,79.05,78.48,78.67,44100.0,49.8128,49.8507,49.4912,49.611,44100.0
2008-10-03 11:10:00,78.62,78.8,78.55,78.64,30200.0,49.5795,49.693,49.5353,49.5921,30200.0
2008-10-03 11:15:00,78.64,78.9,78.53,78.55,37800.0,49.5921,49.7561,49.5227,49.5353,37800.0
2008-10-03 11:20:00,78.58,78.8,78.51,78.7,46600.0,49.5543,49.693,49.5101,49.6299,46600.0
2008-10-03 11:25:00,78.71,78.76,78.38,78.41,31800.0,49.6362,49.6678,49.4281,49.4471,31800.0
2008-10-03 11:30:00,78.41,78.52,78.13,78.17,19000.0,49.4471,49.5164,49.2705,49.2957,19000.0
2008-10-03 11:35:00,78.17,78.21,77.88,77.96,38100.0,49.2957,49.3209,49.1128,49.1633,38100.0
2008-10-03 11:40:00,77.97,78.52,77.97,78.38,29600.0,49.1696,49.5164,49.1696,49.4281,29600.0
2008-10-03 11:45:00,78.37,78.43,77.87,77.89,28200.0,49.4218,49.4597,49.1065,49.1191,28200.0
2008-10-03 11:50:00,77.93,77.95,77.5,77.59,23700.0,49.1444,49.157,48.8732,48.93,23700.0
2008-10-03 11:55:00,77.59,77.59,77.13,77.16,14700.0,48.93,48.93,48.6399,48.6588,14700.0
2008-10-03 12:00:00,77.15,77.34,76.96,77.31,31800.0,48.6525,48.7723,48.5327,48.7534,31800.0
2008-10-03 12:05:00,77.26,77.3,77.11,77.11,12300.0,48.7218,48.7471,48.6273,48.6273,12300.0
2008-10-03 12:10:00,77.12,77.23,77.07,77.11,10200.0,48.6336,48.7029,48.602,48.6273,10200.0
2008-10-03 12:15:00,77.15,77.46,77.14,77.46,20300.0,48.6525,48.848,48.6462,48.848,20300.0
2008-10-03 12:20:00,77.41,77.45,77.11,77.26,19600.0,48.8164,48.8417,48.6273,48.7218,19600.0
2008-10-03 12:25:00,77.31,77.32,77.13,77.23,19800.0,48.7534,48.7597,48.6399,48.7029,19800.0
2008-10-03 12:30:00,77.22,77.51,77.15,77.46,17500.0,48.6966,48.8795,48.6525,48.848,17500.0
2008-10-03 12:35:00,77.46,78.0,77.4,77.8,33400.0,48.848,49.1885,48.8101,49.0624,33400.0
2008-10-03 12:40:00,77.8,78.21,77.66,78.09,23500.0,49.0624,49.3209,48.9741,49.2453,23500.0
2008-10-03 12:45:00,78.11,78.44,78.08,78.2,20500.0,49.2579,49.466,49.239,49.3146,20500.0
2008-10-03 12:50:00,78.13,78.4,78.07,78.37,21300.0,49.2705,49.4408,49.2327,49.4218,21300.0
2008-10-03 12:55:00,78.37,78.54,78.01,78.24,29200.0,49.4218,49.529,49.1948,49.3399,29200.0
2008-10-03 13:00:00,78.25,78.3,78.04,78.05,15500.0,49.3462,49.3777,49.2137,49.22,15500.0
2008-10-03 13:05:00,78.11,78.55,77.55,78.28,66600.0,49.2579,49.5353,48.9047,49.3651,66600.0
2008-10-03 13:10:00,78.37,78.94,77.92,78.02,52200.0,49.4218,49.7813,49.1381,49.2011,52200.0
2008-10-03 13:15:00,78.06,78.32,77.9,78.03,30500.0,49.2263,49.3903,49.1254,49.2074,30500.0
2008-10-03 13:20:00,78.04,78.93,77.62,77.78,76700.0,49.2137,49.775,48.9489,49.0498,76700.0
2008-10-03 13:25:00,77.68,78.45,77.13,77.37,59500.0,48.9867,49.4723,48.6399,48.7912,59500.0
2008-10-03 13:30:00,77.44,77.47,76.55,77.16,72500.0,48.8354,48.8543,48.2741,48.6588,72500.0
2008-10-03 13:35:00,77.32,77.5,76.66,76.76,59100.0,48.7597,48.8732,48.3435,48.4065,59100.0
2008-10-03 13:40:00,76.76,77.14,76.4,76.4,77900.0,48.4065,48.6462,48.1795,48.1795,77900.0
2008-10-03 13:45:00,76.44,76.98,76.29,76.47,49200.0,48.2047,48.5453,48.1101,48.2237,49200.0
2008-10-03 13:50:00,76.47,77.78,76.11,76.21,95500.0,48.2237,49.0498,47.9966,48.0597,95500.0
2008-10-03 13:55:00,76.31,76.63,75.58,76.24,36700.0,48.1228,48.3246,47.6624,48.0786,36700.0
2008-10-03 14:00:00,76.33,76.69,75.67,76.69,60300.0,48.1354,48.3624,47.7192,48.3624,60300.0
2008-10-03 14:05:00,76.58,77.06,76.48,76.93,29100.0,48.293,48.5957,48.23,48.5137,29100.0
2008-10-03 14:10:00,76.83,76.88,76.41,76.68,33800.0,48.4507,48.4822,48.1858,48.3561,33800.0
2008-10-03 14:15:00,76.68,77.08,76.68,76.99,31100.0,48.3561,48.6083,48.3561,48.5516,31100.0
2008-10-03 14:20:00,76.96,76.99,76.27,76.36,27900.0,48.5327,48.5516,48.0975,48.1543,27900.0
2008-10-03 14:25:00,76.33,76.41,75.6,75.93,80200.0,48.1354,48.1858,47.675,47.8831,80200.0
2008-10-03 14:30:00,75.93,76.34,74.74,75.03,48800.0,47.8831,48.1417,47.1327,47.3156,48800.0
2008-10-03 14:35:00,74.97,75.97,74.96,75.8,41700.0,47.2777,47.9083,47.2714,47.8011,41700.0
2008-10-03 14:40:00,75.83,76.12,75.28,75.43,46900.0,47.8201,48.0029,47.4732,47.5678,46900.0
2008-10-03 14:45:00,75.36,75.42,74.86,75.23,56500.0,47.5237,47.5615,47.2084,47.4417,56500.0
2008-10-03 14:50:00,75.28,75.84,75.19,75.56,40300.0,47.4732,47.8264,47.4165,47.6498,40300.0
2008-10-03 14:55:00,75.58,76.88,75.25,76.79,54700.0,47.6624,48.4822,47.4543,48.4255,54700.0
2008-10-03 15:00:00,76.79,77.08,76.21,76.21,38200.0,48.4255,48.6083,48.0597,48.0597,38200.0
2008-10-03 15:05:00,76.24,76.41,76.05,76.09,38700.0,48.0786,48.1858,47.9588,47.984,38700.0
2008-10-03 15:10:00,76.05,76.37,75.82,76.0,50500.0,47.9588,48.1606,47.8138,47.9273,50500.0
2008-10-03 15:15:00,75.95,76.25,75.89,75.89,24600.0,47.8957,48.0849,47.8579,47.8579,24600.0
2008-10-03 15:20:00,75.93,75.98,75.68,75.68,35000.0,47.8831,47.9147,47.7255,47.7255,35000.0
2008-10-03 15:25:00,75.76,75.84,75.53,75.7,36500.0,47.7759,47.8264,47.6309,47.7381,36500.0
2008-10-03 15:30:00,75.69,76.93,75.68,76.93,58900.0,47.7318,48.5137,47.7255,48.5137,58900.0
2008-10-03 15:35:00,76.97,76.97,76.0,76.0,30900.0,48.539,48.539,47.9273,47.9273,30900.0
2008-10-03 15:40:00,76.0,76.0,75.0,75.16,74800.0,47.9273,47.9273,47.2966,47.3975,74800.0
2008-10-03 15:45:00,75.17,75.42,74.8,75.1,76800.0,47.4038,47.5615,47.1705,47.3597,76800.0
2008-10-03 15:50:00,75.09,75.61,75.01,75.25,78900.0,47.3534,47.6813,47.3029,47.4543,78900.0
2008-10-03 15:55:00,75.27,75.27,74.16,74.34,106500.0,47.4669,47.4669,46.7669,46.8804,106500.0
2008-10-06 09:30:00,73.0,74.11,72.01,74.1,73200.0,46.0354,46.7354,45.4111,46.7291,73200.0
2008-10-06 09:35:00,74.09,75.58,73.66,74.43,95400.0,46.7228,47.6624,46.4516,46.9372,95400.0
2008-10-06 09:40:00,74.44,74.68,73.26,73.54,46700.0,46.9435,47.0948,46.1994,46.3759,46700.0
2008-10-06 09:45:00,73.55,74.75,73.04,74.75,37800.0,46.3822,47.139,46.0606,47.139,37800.0
2008-10-06 09:50:00,74.75,75.49,74.58,74.87,37300.0,47.139,47.6056,47.0318,47.2147,37300.0
2008-10-06 09:55:00,74.87,75.51,74.81,75.09,47300.0,47.2147,47.6183,47.1768,47.3534,47300.0
2008-10-06 10:00:00,75.25,75.38,73.53,73.61,85600.0,47.4543,47.5363,46.3696,46.4201,85600.0
2008-10-06 10:05:00,73.67,75.14,73.47,74.31,59600.0,46.4579,47.3849,46.3318,46.8615,59600.0
2008-10-06 10:10:00,74.31,75.21,74.16,74.57,31200.0,46.8615,47.4291,46.7669,47.0255,31200.0
2008-10-06 10:15:00,74.52,75.0,74.22,74.33,33600.0,46.9939,47.2966,46.8048,46.8741,33600.0
2008-10-06 10:20:00,74.46,74.83,74.17,74.39,65300.0,46.9561,47.1894,46.7732,46.912,65300.0
2008-10-06 10:25:00,74.4,74.76,72.8,73.23,108000.0,46.9183,47.1453,45.9093,46.1804,108000.0
2008-10-06 10:30:00,73.23,73.65,72.87,73.12,66700.0,46.1804,46.4453,45.9534,46.1111,66700.0
2008-10-06 10:35:00,73.04,73.57,73.04,73.53,29400.0,46.0606,46.3949,46.0606,46.3696,29400.0
2008-10-06 10:40:00,73.36,73.75,72.8,73.15,35600.0,46.2624,46.5084,45.9093,46.13,35600.0
2008-10-06 10:45:00,73.25,73.96,72.86,73.22,36300.0,46.1931,46.6408,45.9471,46.1741,36300.0
2008-10-06 10:50:00,73.16,73.22,72.23,72.27,78000.0,46.1363,46.1741,45.5498,45.575,78000.0
2008-10-06 10:55:00,72.25,72.28,71.09,71.88,94100.0,45.5624,45.5813,44.8309,45.3291,94100.0
2008-10-06 11:00:00,71.86,72.69,71.86,72.64,39000.0,45.3165,45.8399,45.3165,45.8084,39000.0
2008-10-06 11:05:00,72.75,72.75,72.36,72.75,20900.0,45.8777,45.8777,45.6318,45.8777,20900.0
2008-10-06 11:10:00,72.75,73.43,72.43,72.48,27700.0,45.8777,46.3066,45.6759,45.7075,27700.0
2008-10-06 11:15:00,72.49,73.78,72.48,73.77,50900.0,45.7138,46.5273,45.7075,46.521,50900.0
2008-10-06 11:20:00,73.93,74.61,73.71,74.48,46800.0,46.6219,47.0507,46.4831,46.9687,46800.0
2008-10-06 11:25:00,74.58,74.99,73.81,73.92,34400.0,47.0318,47.2903,46.5462,46.6156,34400.0
2008-10-06 11:30:00,73.92,73.92,73.0,73.48,28000.0,46.6156,46.6156,46.0354,46.3381,28000.0
2008-10-06 11:35:00,73.64,74.35,73.46,73.65,20100.0,46.439,46.8867,46.3255,46.4453,20100.0
2008-10-06 11:40:00,73.63,74.1,73.46,74.0,22300.0,46.4327,46.7291,46.3255,46.666,22300.0
2008-10-06 11:45:00,74.08,74.41,73.2,73.56,36700.0,46.7165,46.9246,46.1615,46.3885,36700.0
2008-10-06 11:50:00,73.56,73.93,73.45,73.75,19800.0,46.3885,46.6219,46.3192,46.5084,19800.0
2008-10-06 11:55:00,73.78,74.42,73.78,74.17,22100.0,46.5273,46.9309,46.5273,46.7732,22100.0
2008-10-06 12:00:00,74.18,74.7,74.15,74.55,22200.0,46.7795,47.1075,46.7606,47.0129,22200.0
2008-10-06 12:05:00,74.49,74.56,73.64,73.64,16600.0,46.975,47.0192,46.439,46.439,16600.0
2008-10-06 12:10:00,73.64,73.73,73.6,73.6,15400.0,46.439,46.4958,46.4138,46.4138,15400.0
2008-10-06 12:15:00,73.62,74.09,73.46,73.97,23500.0,46.4264,46.7228,46.3255,46.6471,23500.0
2008-10-06 12:20:00,73.92,74.23,73.75,74.13,17000.0,46.6156,46.8111,46.5084,46.748,17000.0
2008-10-06 12:25:00,74.12,74.12,73.39,73.65,18900.0,46.7417,46.7417,46.2813,46.4453,18900.0
2008-10-06 12:30:00,73.65,74.1,73.57,74.03,15200.0,46.4453,46.7291,46.3949,46.6849,15200.0
2008-10-06 12:35:00,74.03,74.03,73.3,73.3,20600.0,46.6849,46.6849,46.2246,46.2246,20600.0
2008-10-06 12:40:00,73.3,73.72,73.25,73.66,19200.0,46.2246,46.4894,46.1931,46.4516,19200.0
2008-10-06 12:45:00,73.72,74.06,73.29,74.06,24000.0,46.4894,46.7039,46.2183,46.7039,24000.0
2008-10-06 12:50:00,74.07,74.2,73.9,73.91,40800.0,46.7102,46.7921,46.603,46.6093,40800.0
2008-10-06 12:55:00,73.91,74.21,73.89,73.96,21200.0,46.6093,46.7984,46.5967,46.6408,21200.0
2008-10-06 13:00:00,73.99,74.67,73.5,74.47,38100.0,46.6597,47.0885,46.3507,46.9624,38100.0
2008-10-06 13:05:00,74.46,74.59,73.59,73.59,38800.0,46.9561,47.0381,46.4075,46.4075,38800.0
2008-10-06 13:10:00,73.59,73.8,73.5,73.8,20000.0,46.4075,46.5399,46.3507,46.5399,20000.0
2008-10-06 13:15:00,73.7,74.03,73.7,73.86,29800.0,46.4768,46.6849,46.4768,46.5777,29800.0
2008-10-06 13:20:00,73.78,74.44,73.78,74.4,28100.0,46.5273,46.9435,46.5273,46.9183,28100.0
2008-10-06 13:25:00,74.37,74.64,74.16,74.33,24000.0,46.8993,47.0696,46.7669,46.8741,24000.0
2008-10-06 13:30:00,74.3,74.48,74.04,74.48,12800.0,46.8552,46.9687,46.6912,46.9687,12800.0
2008-10-06 13:35:00,74.48,74.54,73.87,73.92,21400.0,46.9687,47.0066,46.584,46.6156,21400.0
2008-10-06 13:40:00,73.92,74.34,73.88,74.2,20300.0,46.6156,46.8804,46.5903,46.7921,20300.0
2008-10-06 13:45:00,74.19,74.25,73.59,73.7,23800.0,46.7858,46.8237,46.4075,46.4768,23800.0
2008-10-06 13:50:00,73.78,74.58,73.54,74.16,45000.0,46.5273,47.0318,46.3759,46.7669,45000.0
2008-10-06 13:55:00,74.16,74.67,74.09,74.31,30300.0,46.7669,47.0885,46.7228,46.8615,30300.0
2008-10-06 14:00:00,74.24,74.26,73.42,73.42,59400.0,46.8174,46.83,46.3003,46.3003,59400.0
2008-10-06 14:05:00,73.45,74.1,73.39,73.62,31400.0,46.3192,46.7291,46.2813,46.4264,31400.0
2008-10-06 14:10:00,73.7,74.07,73.37,73.41,35800.0,46.4768,46.7102,46.2687,46.294,35800.0
2008-10-06 14:15:00,73.52,73.74,72.9,73.01,25000.0,46.3633,46.5021,45.9723,46.0417,25000.0
2008-10-06 14:20:00,72.98,73.11,72.42,72.64,42100.0,46.0228,46.1048,45.6696,45.8084,42100.0
2008-10-06 14:25:00,72.6,73.04,72.1,72.33,48000.0,45.7831,46.0606,45.4678,45.6129,48000.0
2008-10-06 14:30:00,72.35,73.2,72.12,73.16,52900.0,45.6255,46.1615,45.4804,46.1363,52900.0
2008-10-06 14:35:00,73.25,74.0,73.0,73.55,57300.0,46.1931,46.666,46.0354,46.3822,57300.0
2008-10-06 14:40:00,73.55,73.55,72.31,72.58,32900.0,46.3822,46.3822,45.6003,45.7705,32900.0
2008-10-06 14:45:00,72.58,72.9,72.5,72.83,37700.0,45.7705,45.9723,45.7201,45.9282,37700.0
2008-10-06 14:50:00,72.81,73.96,72.81,73.96,40500.0,45.9156,46.6408,45.9156,46.6408,40500.0
2008-10-06 14:55:00,73.9,74.56,73.56,74.25,50000.0,46.603,47.0192,46.3885,46.8237,50000.0
2008-10-06 15:00:00,74.22,74.25,72.97,73.8,34000.0,46.8048,46.8237,46.0165,46.5399,34000.0
2008-10-06 15:05:00,73.8,74.36,73.54,73.97,40500.0,46.5399,46.893,46.3759,46.6471,40500.0
2008-10-06 15:10:00,74.02,75.01,73.97,74.92,46200.0,46.6786,47.3029,46.6471,47.2462,46200.0
2008-10-06 15:15:00,75.01,75.58,73.96,75.5,63700.0,47.3029,47.6624,46.6408,47.612,63700.0
2008-10-06 15:20:00,75.52,75.85,74.69,74.8,77300.0,47.6246,47.8327,47.1011,47.1705,77300.0
2008-10-06 15:25:00,74.8,75.91,74.4,75.49,81400.0,47.1705,47.8705,46.9183,47.6056,81400.0
2008-10-06 15:30:00,75.36,75.69,75.07,75.2,70300.0,47.5237,47.7318,47.3408,47.4228,70300.0
2008-10-06 15:35:00,75.2,75.26,74.32,74.51,80900.0,47.4228,47.4606,46.8678,46.9876,80900.0
2008-10-06 15:40:00,74.58,76.55,74.51,76.08,173500.0,47.0318,48.2741,46.9876,47.9777,173500.0
2008-10-06 15:45:00,76.08,77.0,75.24,76.93,125100.0,47.9777,48.5579,47.448,48.5137,125100.0
2008-10-06 15:50:00,76.82,77.78,76.08,77.75,212000.0,48.4444,49.0498,47.9777,49.0309,212000.0
2008-10-06 15:55:00,77.75,77.86,76.68,77.06,291300.0,49.0309,49.1002,48.3561,48.5957,291300.0
2008-10-07 09:30:00,76.6,76.6,73.71,73.71,89800.0,48.3056,48.3056,46.4831,46.4831,89800.0
2008-10-07 09:35:00,73.86,73.88,72.01,73.22,93300.0,46.5777,46.5903,45.4111,46.1741,93300.0
2008-10-07 09:40:00,73.02,74.5,72.75,72.93,47700.0,46.048,46.9813,45.8777,45.9913,47700.0
2008-10-07 09:45:00,73.03,73.45,72.75,72.86,22300.0,46.0543,46.3192,45.8777,45.9471,22300.0
2008-10-07 09:50:00,72.92,73.0,71.0,71.0,65600.0,45.9849,46.0354,44.7742,44.7742,65600.0
2008-10-07 09:55:00,71.0,72.37,70.8,72.14,51500.0,44.7742,45.6381,44.648,45.4931,51500.0
2008-10-07 10:00:00,72.16,72.62,69.52,70.5,54100.0,45.5057,45.7958,43.8408,44.4588,54100.0
2008-10-07 10:05:00,70.49,71.5,70.2,71.41,47700.0,44.4525,45.0895,44.2697,45.0327,47700.0
2008-10-07 10:10:00,71.5,72.25,71.46,71.86,43500.0,45.0895,45.5624,45.0642,45.3165,43500.0
2008-10-07 10:15:00,71.85,72.45,71.5,72.32,58400.0,45.3102,45.6886,45.0895,45.6066,58400.0
2008-10-07 10:20:00,72.25,72.49,71.85,72.32,53700.0,45.5624,45.7138,45.3102,45.6066,53700.0
2008-10-07 10:25:00,72.43,73.15,72.43,72.94,35300.0,45.6759,46.13,45.6759,45.9976,35300.0
2008-10-07 10:30:00,72.8,72.86,72.0,72.2,69900.0,45.9093,45.9471,45.4048,45.5309,69900.0
2008-10-07 10:35:00,72.2,72.4,72.09,72.3,25300.0,45.5309,45.657,45.4615,45.594,25300.0
2008-10-07 10:40:00,72.3,72.71,72.13,72.22,42200.0,45.594,45.8525,45.4868,45.5435,42200.0
2008-10-07 10:45:00,72.26,72.33,71.75,71.75,28800.0,45.5687,45.6129,45.2471,45.2471,28800.0
2008-10-07 10:50:00,71.7,72.34,71.21,71.47,40600.0,45.2156,45.6192,44.9066,45.0705,40600.0
2008-10-07 10:55:00,71.44,71.52,71.0,71.16,29000.0,45.0516,45.1021,44.7742,44.8751,29000.0
2008-10-07 11:00:00,71.16,71.31,71.03,71.19,37600.0,44.8751,44.9696,44.7931,44.894,37600.0
2008-10-07 11:05:00,71.21,71.54,70.99,71.46,43400.0,44.9066,45.1147,44.7678,45.0642,43400.0
2008-10-07 11:10:00,71.5,71.5,70.99,71.0,14600.0,45.0895,45.0895,44.7678,44.7742,14600.0
2008-10-07 11:15:00,71.0,71.2,70.99,70.99,29300.0,44.7742,44.9003,44.7678,44.7678,29300.0
2008-10-07 11:20:00,71.0,71.41,70.92,71.25,38600.0,44.7742,45.0327,44.7237,44.9318,38600.0
2008-10-07 11:25:00,71.33,71.68,71.05,71.5,28600.0,44.9823,45.203,44.8057,45.0895,28600.0
2008-10-07 11:30:00,71.58,72.0,71.28,71.38,28700.0,45.1399,45.4048,44.9507,45.0138,28700.0
2008-10-07 11:35:00,71.39,73.15,71.39,72.69,50500.0,45.0201,46.13,45.0201,45.8399,50500.0
2008-10-07 11:40:00,72.72,72.83,72.15,72.25,22200.0,45.8588,45.9282,45.4994,45.5624,22200.0
2008-10-07 11:45:00,72.3,72.7,72.08,72.08,22900.0,45.594,45.8462,45.4552,45.4552,22900.0
2008-10-07 11:50:00,72.09,72.12,71.62,71.62,16300.0,45.4615,45.4804,45.1651,45.1651,16300.0
2008-10-07 11:55:00,71.7,71.7,71.29,71.45,18100.0,45.2156,45.2156,44.957,45.0579,18100.0
2008-10-07 12:00:00,71.4,71.67,71.26,71.61,39900.0,45.0264,45.1967,44.9381,45.1588,39900.0
2008-10-07 12:05:00,71.66,71.75,71.38,71.41,14500.0,45.1904,45.2471,45.0138,45.0327,14500.0
2008-10-07 12:10:00,71.45,71.78,71.26,71.32,33000.0,45.0579,45.266,44.9381,44.976,33000.0
2008-10-07 12:15:00,71.28,71.68,71.27,71.68,16400.0,44.9507,45.203,44.9444,45.203,16400.0
2008-10-07 12:20:00,71.65,72.01,71.44,71.6,34700.0,45.1841,45.4111,45.0516,45.1525,34700.0
2008-10-07 12:25:00,71.61,71.84,71.48,71.6,29100.0,45.1588,45.3039,45.0769,45.1525,29100.0
2008-10-07 12:30:00,71.59,71.7,71.44,71.61,21500.0,45.1462,45.2156,45.0516,45.1588,21500.0
2008-10-07 12:35:00,71.6,71.86,71.4,71.79,45500.0,45.1525,45.3165,45.0264,45.2723,45500.0
2008-10-07 12:40:00,71.7,71.98,71.42,71.56,27000.0,45.2156,45.3922,45.039,45.1273,27000.0
2008-10-07 12:45:00,71.49,71.66,71.12,71.41,35200.0,45.0832,45.1904,44.8498,45.0327,35200.0
2008-10-07 12:50:00,71.44,71.45,71.11,71.23,16100.0,45.0516,45.0579,44.8435,44.9192,16100.0
2008-10-07 12:55:00,71.25,72.3,71.19,72.19,20800.0,44.9318,45.594,44.894,45.5246,20800.0
2008-10-07 13:00:00,72.15,72.3,71.9,71.9,11000.0,45.4994,45.594,45.3417,45.3417,11000.0
2008-10-07 13:05:00,71.98,72.48,71.95,72.19,35400.0,45.3922,45.7075,45.3732,45.5246,35400.0
2008-10-07 13:10:00,72.2,72.32,72.08,72.22,28700.0,45.5309,45.6066,45.4552,45.5435,28700.0
2008-10-07 13:15:00,72.23,73.09,72.07,72.31,34900.0,45.5498,46.0922,45.4489,45.6003,34900.0
2008-10-07 13:20:00,72.33,72.48,71.41,72.02,40800.0,45.6129,45.7075,45.0327,45.4174,40800.0
2008-10-07 13:25:00,71.93,72.0,71.21,71.67,28300.0,45.3606,45.4048,44.9066,45.1967,28300.0
2008-10-07 13:30:00,71.73,71.88,71.33,71.4,21100.0,45.2345,45.3291,44.9823,45.0264,21100.0
2008-10-07 13:35:00,71.45,72.25,71.44,71.9,31700.0,45.0579,45.5624,45.0516,45.3417,31700.0
2008-10-07 13:40:00,71.9,71.9,71.36,71.79,23000.0,45.3417,45.3417,45.0012,45.2723,23000.0
2008-10-07 13:45:00,71.88,72.29,71.4,71.67,33400.0,45.3291,45.5877,45.0264,45.1967,33400.0
2008-10-07 13:50:00,71.56,72.25,71.17,71.78,40600.0,45.1273,45.5624,44.8814,45.266,40600.0
2008-10-07 13:55:00,71.97,72.31,71.5,71.5,18100.0,45.3859,45.6003,45.0895,45.0895,18100.0
2008-10-07 14:00:00,71.5,72.0,71.4,71.57,25400.0,45.0895,45.4048,45.0264,45.1336,25400.0
2008-10-07 14:05:00,71.55,71.89,71.52,71.65,26200.0,45.121,45.3354,45.1021,45.1841,26200.0
2008-10-07 14:10:00,71.62,72.52,71.41,72.36,67200.0,45.1651,45.7327,45.0327,45.6318,67200.0
2008-10-07 14:15:00,72.31,72.74,71.43,72.16,57100.0,45.6003,45.8714,45.0453,45.5057,57100.0
2008-10-07 14:20:00,72.14,73.37,72.11,72.61,38800.0,45.4931,46.2687,45.4741,45.7895,38800.0
2008-10-07 14:25:00,72.65,72.85,71.96,72.79,26700.0,45.8147,45.9408,45.3796,45.903,26700.0
2008-10-07 14:30:00,72.87,74.0,72.09,72.21,28900.0,45.9534,46.666,45.4615,45.5372,28900.0
2008-10-07 14:35:00,72.44,72.55,72.0,72.17,14000.0,45.6822,45.7516,45.4048,45.512,14000.0
2008-10-07 14:40:00,72.18,72.83,72.15,72.39,29700.0,45.5183,45.9282,45.4994,45.6507,29700.0
2008-10-07 14:45:00,72.29,72.91,71.75,72.58,43700.0,45.5877,45.9786,45.2471,45.7705,43700.0
2008-10-07 14:50:00,72.63,72.98,72.11,72.16,25400.0,45.8021,46.0228,45.4741,45.5057,25400.0
2008-10-07 14:55:00,72.13,72.26,71.85,72.18,31800.0,45.4868,45.5687,45.3102,45.5183,31800.0
2008-10-07 15:00:00,72.21,72.44,72.12,72.25,28900.0,45.5372,45.6822,45.4804,45.5624,28900.0
2008-10-07 15:05:00,72.18,72.25,71.84,71.93,29700.0,45.5183,45.5624,45.3039,45.3606,29700.0
2008-10-07 15:10:00,71.93,72.25,71.86,71.93,22100.0,45.3606,45.5624,45.3165,45.3606,22100.0
2008-10-07 15:15:00,72.03,72.29,71.84,72.1,45200.0,45.4237,45.5877,45.3039,45.4678,45200.0
2008-10-07 15:20:00,72.14,72.54,71.78,71.84,40300.0,45.4931,45.7453,45.266,45.3039,40300.0
2008-10-07 15:25:00,71.88,72.24,71.7,72.0,30600.0,45.3291,45.5561,45.2156,45.4048,30600.0
2008-10-07 15:30:00,72.0,72.22,71.75,71.97,49500.0,45.4048,45.5435,45.2471,45.3859,49500.0
2008-10-07 15:35:00,71.99,72.8,71.93,72.54,30800.0,45.3985,45.9093,45.3606,45.7453,30800.0
2008-10-07 15:40:00,72.52,72.58,71.37,71.37,54200.0,45.7327,45.7705,45.0075,45.0075,54200.0
2008-10-07 15:45:00,71.23,71.26,70.55,70.57,65000.0,44.9192,44.9381,44.4904,44.503,65000.0
2008-10-07 15:50:00,70.59,71.01,70.35,71.01,182400.0,44.5156,44.7805,44.3642,44.7805,182400.0
2008-10-07 15:55:00,71.01,71.25,69.96,70.42,339200.0,44.7805,44.9318,44.1183,44.4084,339200.0
2008-10-08 09:30:00,67.4,68.95,63.53,67.0,197100.0,42.918,43.905,40.4537,42.6633,197100.0
2008-10-08 09:35:00,67.0,67.89,65.79,67.03,141600.0,42.6633,43.23,41.8928,42.6824,141600.0
2008-10-08 09:40:00,67.05,68.4,67.04,68.0,87600.0,42.6951,43.5547,42.6887,43.3,87600.0
2008-10-08 09:45:00,68.02,68.43,67.04,67.7,76500.0,43.3128,43.5738,42.6887,43.109,76500.0
2008-10-08 09:50:00,67.71,68.53,67.59,67.9,103600.0,43.1154,43.6375,43.039,43.2364,103600.0
2008-10-08 09:55:00,67.73,68.86,67.69,68.68,177600.0,43.1281,43.8477,43.1026,43.733,177600.0
2008-10-08 10:00:00,68.68,69.05,67.65,68.71,119100.0,43.733,43.9686,43.0772,43.7521,119100.0
2008-10-08 10:05:00,68.68,68.83,67.76,67.88,79900.0,43.733,43.8285,43.1472,43.2236,79900.0
2008-10-08 10:10:00,67.97,68.76,67.88,68.66,76000.0,43.2809,43.784,43.2236,43.7203,76000.0
2008-10-08 10:15:00,68.67,68.76,67.54,67.54,81100.0,43.7267,43.784,43.0071,43.0071,81100.0
2008-10-08 10:20:00,67.54,67.99,66.55,67.48,55100.0,43.0071,43.2937,42.3767,42.9689,55100.0
2008-10-08 10:25:00,67.51,67.76,66.77,67.4,51600.0,42.988,43.1472,42.5168,42.918,51600.0
2008-10-08 10:30:00,67.4,67.64,66.86,67.28,47100.0,42.918,43.0708,42.5741,42.8416,47100.0
2008-10-08 10:35:00,67.37,68.25,67.2,67.73,56100.0,42.8989,43.4592,42.7906,43.1281,56100.0
2008-10-08 10:40:00,67.83,68.1,67.66,67.72,46100.0,43.1918,43.3637,43.0835,43.1217,46100.0
2008-10-08 10:45:00,67.72,68.0,67.03,67.25,71500.0,43.1217,43.3,42.6824,42.8225,71500.0
2008-10-08 10:50:00,67.25,67.9,67.22,67.56,58000.0,42.8225,43.2364,42.8034,43.0199,58000.0
2008-10-08 10:55:00,67.56,67.66,67.18,67.5,75700.0,43.0199,43.0835,42.7779,42.9817,75700.0
2008-10-08 11:00:00,67.52,67.88,67.37,67.72,63300.0,42.9944,43.2236,42.8989,43.1217,63300.0
2008-10-08 11:05:00,67.66,67.83,67.42,67.5,57300.0,43.0835,43.1918,42.9307,42.9817,57300.0
2008-10-08 11:10:00,67.51,67.75,67.4,67.65,39300.0,42.988,43.1408,42.918,43.0772,39300.0
2008-10-08 11:15:00,67.65,68.2,67.58,67.7,44000.0,43.0772,43.4274,43.0326,43.109,44000.0
2008-10-08 11:20:00,67.83,68.14,67.73,68.02,63400.0,43.1918,43.3892,43.1281,43.3128,63400.0
2008-10-08 11:25:00,68.02,68.53,67.69,67.74,59800.0,43.3128,43.6375,43.1026,43.1345,59800.0
2008-10-08 11:30:00,67.76,67.85,67.69,67.75,39300.0,43.1472,43.2045,43.1026,43.1408,39300.0
2008-10-08 11:35:00,67.75,67.8,67.45,67.7,40900.0,43.1408,43.1727,42.9498,43.109,40900.0
2008-10-08 11:40:00,67.78,67.85,67.1,67.15,30000.0,43.1599,43.2045,42.7269,42.7588,30000.0
2008-10-08 11:45:00,67.14,67.61,67.04,67.57,36900.0,42.7524,43.0517,42.6887,43.0262,36900.0
2008-10-08 11:50:00,67.57,67.67,67.07,67.19,25600.0,43.0262,43.0899,42.7078,42.7843,25600.0
2008-10-08 11:55:00,67.14,67.91,67.0,67.9,37600.0,42.7524,43.2427,42.6633,43.2364,37600.0
2008-10-08 12:00:00,67.86,67.9,67.0,67.12,39600.0,43.2109,43.2364,42.6633,42.7397,39600.0
2008-10-08 12:05:00,67.2,67.71,67.2,67.53,27800.0,42.7906,43.1154,42.7906,43.0008,27800.0
2008-10-08 12:10:00,67.46,67.98,67.25,67.3,45200.0,42.9562,43.2873,42.8225,42.8543,45200.0
2008-10-08 12:15:00,67.32,67.95,67.23,67.9,34500.0,42.867,43.2682,42.8097,43.2364,34500.0
2008-10-08 12:20:00,67.88,68.11,67.86,67.86,26200.0,43.2236,43.3701,43.2109,43.2109,26200.0
2008-10-08 12:25:00,67.86,67.9,67.5,67.51,28200.0,43.2109,43.2364,42.9817,42.988,28200.0
2008-10-08 12:30:00,67.51,67.72,67.48,67.68,28500.0,42.988,43.1217,42.9689,43.0963,28500.0
2008-10-08 12:35:00,67.72,68.06,67.47,67.67,29600.0,43.1217,43.3382,42.9625,43.0899,29600.0
2008-10-08 12:40:00,67.67,67.75,67.2,67.3,47800.0,43.0899,43.1408,42.7906,42.8543,47800.0
2008-10-08 12:45:00,67.3,67.33,67.03,67.13,28100.0,42.8543,42.8734,42.6824,42.746,28100.0
2008-10-08 12:50:00,67.17,67.39,67.15,67.19,21800.0,42.7715,42.9116,42.7588,42.7843,21800.0
2008-10-08 12:55:00,67.14,67.4,67.03,67.35,31400.0,42.7524,42.918,42.6824,42.8861,31400.0
2008-10-08 13:00:00,67.38,68.28,67.32,67.82,56500.0,42.9052,43.4783,42.867,43.1854,56500.0
2008-10-08 13:05:00,67.8,68.93,67.43,68.27,64600.0,43.1727,43.8922,42.9371,43.472,64600.0
2008-10-08 13:10:00,68.37,68.62,67.62,68.43,44100.0,43.5356,43.6948,43.0581,43.5738,44100.0
2008-10-08 13:15:00,68.44,68.69,67.96,68.69,33300.0,43.5802,43.7394,43.2746,43.7394,33300.0
2008-10-08 13:20:00,68.69,69.3,68.22,68.26,40900.0,43.7394,44.1278,43.4401,43.4656,40900.0
2008-10-08 13:25:00,68.22,68.33,67.64,67.65,28900.0,43.4401,43.5102,43.0708,43.0772,28900.0
2008-10-08 13:30:00,67.68,67.93,67.65,67.76,27100.0,43.0963,43.2555,43.0772,43.1472,27100.0
2008-10-08 13:35:00,67.76,68.63,67.75,68.59,79000.0,43.1472,43.7012,43.1408,43.6757,79000.0
2008-10-08 13:40:00,68.57,69.12,68.44,69.12,60200.0,43.663,44.0132,43.5802,44.0132,60200.0
2008-10-08 13:45:00,69.13,69.16,68.06,68.3,44900.0,44.0196,44.0387,43.3382,43.4911,44900.0
2008-10-08 13:50:00,68.3,69.99,68.24,69.9,40900.0,43.4911,44.5672,43.4529,44.5099,40900.0
2008-10-08 13:55:00,69.75,70.01,69.62,69.99,42200.0,44.4144,44.5799,44.3316,44.5672,42200.0
2008-10-08 14:00:00,69.99,70.08,69.61,70.05,59800.0,44.5672,44.6245,44.3252,44.6054,59800.0
2008-10-08 14:05:00,70.05,70.79,69.66,70.06,73300.0,44.6054,45.0766,44.3571,44.6118,73300.0
2008-10-08 14:10:00,70.03,70.31,69.56,70.25,31400.0,44.5927,44.771,44.2934,44.7328,31400.0
2008-10-08 14:15:00,70.23,70.46,69.56,69.73,34500.0,44.72,44.8665,44.2934,44.4016,34500.0
2008-10-08 14:20:00,69.74,72.3,69.74,72.22,68400.0,44.408,46.0381,44.408,45.9872,68400.0
2008-10-08 14:25:00,72.25,72.25,71.14,71.19,39800.0,46.0063,46.0063,45.2995,45.3313,39800.0
2008-10-08 14:30:00,71.12,71.4,71.0,71.23,37800.0,45.2867,45.465,45.2103,45.3568,37800.0
2008-10-08 14:35:00,71.11,71.37,71.02,71.25,30300.0,45.2804,45.4459,45.2231,45.3695,30300.0
2008-10-08 14:40:00,71.24,71.8,70.07,70.29,41800.0,45.3632,45.7197,44.6181,44.7582,41800.0
2008-10-08 14:45:00,70.2,70.7,70.2,70.47,21800.0,44.7009,45.0193,44.7009,44.8728,21800.0
2008-10-08 14:50:00,70.46,71.41,70.37,71.36,66900.0,44.8665,45.4714,44.8092,45.4396,66900.0
2008-10-08 14:55:00,71.44,72.0,71.14,71.61,40400.0,45.4905,45.8471,45.2995,45.5988,40400.0
2008-10-08 15:00:00,71.55,71.69,70.22,70.94,89500.0,45.5606,45.6497,44.7137,45.1721,89500.0
2008-10-08 15:05:00,70.84,71.5,70.73,71.21,42100.0,45.1084,45.5287,45.0384,45.3441,42100.0
2008-10-08 15:10:00,71.21,71.23,70.11,70.51,41500.0,45.3441,45.3568,44.6436,44.8983,41500.0
2008-10-08 15:15:00,70.5,71.76,70.15,71.37,52200.0,44.8919,45.6943,44.6691,45.4459,52200.0
2008-10-08 15:20:00,71.37,71.37,70.69,71.07,44400.0,45.4459,45.4459,45.0129,45.2549,44400.0
2008-10-08 15:25:00,71.0,71.43,70.91,71.07,60800.0,45.2103,45.4841,45.153,45.2549,60800.0
2008-10-08 15:30:00,71.03,71.75,70.75,70.75,67900.0,45.2294,45.6879,45.0511,45.0511,67900.0
2008-10-08 15:35:00,70.75,70.81,69.3,69.3,55900.0,45.0511,45.0893,44.1278,44.1278,55900.0
2008-10-08 15:40:00,69.4,69.49,68.34,68.77,78200.0,44.1915,44.2488,43.5165,43.7903,78200.0
2008-10-08 15:45:00,68.75,68.82,67.82,68.03,48000.0,43.7776,43.8222,43.1854,43.3191,48000.0
2008-10-08 15:50:00,68.03,68.58,67.7,67.97,52500.0,43.3191,43.6694,43.109,43.2809,52500.0
2008-10-08 15:55:00,68.12,68.6,67.52,67.76,148900.0,43.3764,43.6821,42.9944,43.1472,148900.0
2008-10-09 09:30:00,68.01,68.9,67.32,67.32,113200.0,43.3064,43.8731,42.867,42.867,113200.0
2008-10-09 09:35:00,67.39,67.59,65.94,66.3,109300.0,42.9116,43.039,41.9883,42.2175,109300.0
2008-10-09 09:40:00,66.29,67.39,66.17,67.19,128800.0,42.2112,42.9116,42.1348,42.7843,128800.0
2008-10-09 09:45:00,67.18,67.5,66.2,66.2,103800.0,42.7779,42.9817,42.1539,42.1539,103800.0
2008-10-09 09:50:00,66.28,66.79,66.1,66.19,65300.0,42.2048,42.5295,42.0902,42.1475,65300.0
2008-10-09 09:55:00,66.1,66.22,65.23,65.64,94200.0,42.0902,42.1666,41.5362,41.7973,94200.0
2008-10-09 10:00:00,65.61,65.8,65.05,65.58,84700.0,41.7782,41.8992,41.4216,41.7591,84700.0
2008-10-09 10:05:00,65.59,66.45,65.4,66.31,113000.0,41.7654,42.313,41.6444,42.2239,113000.0
2008-10-09 10:10:00,66.32,66.71,65.92,65.96,78000.0,42.2303,42.4786,41.9756,42.001,78000.0
2008-10-09 10:15:00,65.99,66.4,65.77,66.06,58400.0,42.0201,42.2812,41.88,42.0647,58400.0
2008-10-09 10:20:00,66.04,66.35,64.88,64.92,85200.0,42.052,42.2494,41.3133,41.3388,85200.0
2008-10-09 10:25:00,64.92,65.01,63.84,63.87,98400.0,41.3388,41.3961,40.6511,40.6702,98400.0
2008-10-09 10:30:00,63.8,64.11,63.57,63.81,93200.0,40.6256,40.823,40.4792,40.632,93200.0
2008-10-09 10:35:00,63.85,64.41,63.7,63.86,72800.0,40.6575,41.014,40.5619,40.6638,72800.0
2008-10-09 10:40:00,63.79,64.23,63.2,63.43,73400.0,40.6193,40.8994,40.2436,40.39,73400.0
2008-10-09 10:45:00,63.43,63.76,62.77,63.3,84700.0,40.39,40.6001,39.9698,40.3072,84700.0
2008-10-09 10:50:00,63.18,63.68,63.05,63.26,64200.0,40.2308,40.5492,40.148,40.2818,64200.0
2008-10-09 10:55:00,63.27,63.34,62.69,63.15,93200.0,40.2881,40.3327,39.9188,40.2117,93200.0
2008-10-09 11:00:00,63.13,63.46,62.17,62.17,80700.0,40.199,40.4091,39.5877,39.5877,80700.0
2008-10-09 11:05:00,62.17,63.48,62.07,63.45,141600.0,39.5877,40.4219,39.524,40.4028,141600.0
2008-10-09 11:10:00,63.44,64.41,63.25,64.41,50300.0,40.3964,41.014,40.2754,41.014,50300.0
2008-10-09 11:15:00,64.35,64.51,63.86,64.11,67400.0,40.9758,41.0777,40.6638,40.823,67400.0
2008-10-09 11:20:00,64.19,64.61,63.89,63.9,82600.0,40.874,41.1414,40.6829,40.6893,82600.0
2008-10-09 11:25:00,63.93,64.17,63.53,64.15,84000.0,40.7084,40.8612,40.4537,40.8485,84000.0
2008-10-09 11:30:00,64.23,64.81,63.81,63.95,56600.0,40.8994,41.2688,40.632,40.7211,56600.0
2008-10-09 11:35:00,63.9,64.29,63.61,64.06,128500.0,40.6893,40.9376,40.5046,40.7912,128500.0
2008-10-09 11:40:00,64.04,64.12,63.64,63.8,61800.0,40.7784,40.8294,40.5237,40.6256,61800.0
2008-10-09 11:45:00,63.78,64.43,63.78,64.04,56900.0,40.6129,41.0268,40.6129,40.7784,56900.0
2008-10-09 11:50:00,64.04,64.29,63.77,63.92,56200.0,40.7784,40.9376,40.6065,40.702,56200.0
2008-10-09 11:55:00,63.92,64.28,63.3,63.38,46800.0,40.702,40.9313,40.3072,40.3582,46800.0
2008-10-09 12:00:00,63.43,63.68,63.19,63.23,59800.0,40.39,40.5492,40.2372,40.2627,59800.0
2008-10-09 12:05:00,63.23,63.91,62.86,63.69,69800.0,40.2627,40.6957,40.0271,40.5556,69800.0
2008-10-09 12:10:00,63.64,63.84,63.37,63.52,69500.0,40.5237,40.6511,40.3518,40.4473,69500.0
2008-10-09 12:15:00,63.52,63.76,63.45,63.65,108300.0,40.4473,40.6001,40.4028,40.5301,108300.0
2008-10-09 12:20:00,63.67,64.04,63.58,63.95,36200.0,40.5428,40.7784,40.4855,40.7211,36200.0
2008-10-09 12:25:00,63.93,64.14,63.49,63.58,38700.0,40.7084,40.8421,40.4282,40.4855,38700.0
2008-10-09 12:30:00,63.62,63.75,63.4,63.56,24400.0,40.511,40.5938,40.3709,40.4728,24400.0
2008-10-09 12:35:00,63.6,63.82,63.45,63.51,26600.0,40.4983,40.6384,40.4028,40.441,26600.0
2008-10-09 12:40:00,63.45,63.48,63.05,63.33,13600.0,40.4028,40.4219,40.148,40.3263,13600.0
2008-10-09 12:45:00,63.27,63.36,62.99,63.01,27400.0,40.2881,40.3454,40.1098,40.1226,27400.0
2008-10-09 12:50:00,63.0,63.36,62.89,63.28,28300.0,40.1162,40.3454,40.0462,40.2945,28300.0
2008-10-09 12:55:00,63.25,63.48,63.25,63.38,14900.0,40.2754,40.4219,40.2754,40.3582,14900.0
2008-10-09 13:00:00,63.38,63.7,63.38,63.5,32200.0,40.3582,40.5619,40.3582,40.4346,32200.0
2008-10-09 13:05:00,63.5,63.7,63.15,63.59,54500.0,40.4346,40.5619,40.2117,40.4919,54500.0
2008-10-09 13:10:00,63.56,64.12,63.52,63.91,46100.0,40.4728,40.8294,40.4473,40.6957,46100.0
2008-10-09 13:15:00,63.91,64.39,63.91,64.18,43500.0,40.6957,41.0013,40.6957,40.8676,43500.0
2008-10-09 13:20:00,64.17,64.26,63.97,64.19,108200.0,40.8612,40.9185,40.7339,40.874,108200.0
2008-10-09 13:25:00,64.19,65.2,64.13,64.82,65300.0,40.874,41.5171,40.8358,41.2751,65300.0
2008-10-09 13:30:00,64.77,65.1,64.57,64.87,40300.0,41.2433,41.4534,41.1159,41.307,40300.0
2008-10-09 13:35:00,64.94,65.21,64.23,64.34,43600.0,41.3515,41.5235,40.8994,40.9695,43600.0
2008-10-09 13:40:00,64.34,64.87,64.33,64.75,48800.0,40.9695,41.307,40.9631,41.2305,48800.0
2008-10-09 13:45:00,64.75,64.94,64.59,64.85,109400.0,41.2305,41.3515,41.1287,41.2942,109400.0
2008-10-09 13:50:00,64.89,64.97,64.65,64.73,75400.0,41.3197,41.3706,41.1669,41.2178,75400.0
2008-10-09 13:55:00,64.76,65.09,64.75,64.92,42100.0,41.2369,41.447,41.2305,41.3388,42100.0
2008-10-09 14:00:00,64.94,65.22,64.76,64.8,33200.0,41.3515,41.5298,41.2369,41.2624,33200.0
2008-10-09 14:05:00,64.8,65.13,64.72,65.09,32800.0,41.2624,41.4725,41.2114,41.447,32800.0
2008-10-09 14:10:00,65.07,65.11,64.73,64.86,80000.0,41.4343,41.4598,41.2178,41.3006,80000.0
2008-10-09 14:15:00,64.88,65.09,64.37,64.5,106300.0,41.3133,41.447,40.9886,41.0714,106300.0
2008-10-09 14:20:00,64.52,64.69,64.21,64.64,47200.0,41.0841,41.1923,40.8867,41.1605,47200.0
2008-10-09 14:25:00,64.58,65.38,64.53,65.1,51900.0,41.1223,41.6317,41.0905,41.4534,51900.0
2008-10-09 14:30:00,65.08,65.42,64.61,64.64,40500.0,41.4407,41.6572,41.1414,41.1605,40500.0
2008-10-09 14:35:00,64.64,65.12,64.52,65.08,37500.0,41.1605,41.4662,41.0841,41.4407,37500.0
2008-10-09 14:40:00,65.09,65.46,65.0,65.26,36600.0,41.447,41.6827,41.3897,41.5553,36600.0
2008-10-09 14:45:00,65.31,65.5,65.18,65.31,67100.0,41.5871,41.7081,41.5044,41.5871,67100.0
2008-10-09 14:50:00,65.31,65.35,64.82,65.25,64500.0,41.5871,41.6126,41.2751,41.5489,64500.0
2008-10-09 14:55:00,65.25,65.34,64.85,64.85,89600.0,41.5489,41.6062,41.2942,41.2942,89600.0
2008-10-09 15:00:00,64.94,65.0,63.69,63.83,79000.0,41.3515,41.3897,40.5556,40.6447,79000.0
2008-10-09 15:05:00,63.91,64.54,63.85,64.11,62200.0,40.6957,41.0968,40.6575,40.823,62200.0
2008-10-09 15:10:00,64.15,64.18,63.35,63.62,57300.0,40.8485,40.8676,40.3391,40.511,57300.0
2008-10-09 15:15:00,63.62,64.08,63.1,63.19,114800.0,40.511,40.8039,40.1799,40.2372,114800.0
2008-10-09 15:20:00,63.19,64.13,63.15,63.57,139800.0,40.2372,40.8358,40.2117,40.4792,139800.0
2008-10-09 15:25:00,63.57,63.67,62.82,62.9,90300.0,40.4792,40.5428,40.0016,40.0525,90300.0
2008-10-09 15:30:00,62.85,63.2,62.29,62.49,99000.0,40.0207,40.2436,39.6641,39.7915,99000.0
2008-10-09 15:35:00,62.61,62.67,62.25,62.31,94100.0,39.8679,39.9061,39.6386,39.6768,94100.0
2008-10-09 15:40:00,62.31,62.35,61.21,61.65,114700.0,39.6768,39.7023,38.9764,39.2566,114700.0
2008-10-09 15:45:00,61.75,61.82,60.89,61.56,195100.0,39.3203,39.3648,38.7726,39.1993,195100.0
2008-10-09 15:50:00,61.59,62.8,61.52,62.79,188700.0,39.2184,39.9889,39.1738,39.9825,188700.0
2008-10-09 15:55:00,62.81,62.99,61.11,61.27,282800.0,39.9952,40.1098,38.9127,39.0146,282800.0
2008-10-10 09:30:00,57.59,59.38,57.12,59.34,188500.0,36.6713,37.8111,36.372,37.7856,188500.0
2008-10-10 09:35:00,59.19,59.95,56.35,58.84,246900.0,37.6901,38.1741,35.8817,37.4673,246900.0
2008-10-10 09:40:00,58.84,61.3,58.79,61.3,169500.0,37.4673,39.0337,37.4354,39.0337,169500.0
2008-10-10 09:45:00,61.21,62.7,60.94,62.2,172200.0,38.9764,39.9252,38.8045,39.6068,172200.0
2008-10-10 09:50:00,62.55,62.55,60.37,62.21,126400.0,39.8297,39.8297,38.4415,39.6132,126400.0
2008-10-10 09:55:00,62.29,62.3,60.53,61.4,120400.0,39.6641,39.6705,38.5434,39.0974,120400.0
2008-10-10 10:00:00,61.34,62.84,61.13,62.12,129100.0,39.0592,40.0143,38.9255,39.5559,129100.0
2008-10-10 10:05:00,62.15,63.09,61.92,62.73,161500.0,39.575,40.1735,39.4285,39.9443,161500.0
2008-10-10 10:10:00,62.68,63.0,62.16,62.2,142700.0,39.9124,40.1162,39.5813,39.6068,142700.0
2008-10-10 10:15:00,62.27,62.6,60.59,60.59,96400.0,39.6514,39.8615,38.5816,38.5816,96400.0
2008-10-10 10:20:00,60.57,61.29,60.01,60.37,102300.0,38.5689,39.0273,38.2123,38.4415,102300.0
2008-10-10 10:25:00,60.45,61.58,60.37,61.3,72900.0,38.4925,39.212,38.4415,39.0337,72900.0
2008-10-10 10:30:00,61.2,61.77,60.87,61.05,88200.0,38.97,39.333,38.7599,38.8745,88200.0
2008-10-10 10:35:00,60.88,61.0,60.05,60.23,56100.0,38.7663,38.8427,38.2378,38.3524,56100.0
2008-10-10 10:40:00,60.3,61.05,59.47,60.9,179800.0,38.3969,38.8745,37.8684,38.779,179800.0
2008-10-10 10:45:00,60.83,61.53,60.15,61.46,79500.0,38.7344,39.1802,38.3014,39.1356,79500.0
2008-10-10 10:50:00,61.41,61.43,60.71,60.81,75100.0,39.1038,39.1165,38.658,38.7217,75100.0
2008-10-10 10:55:00,60.71,60.92,59.88,60.36,53700.0,38.658,38.7917,38.1295,38.4351,53700.0
2008-10-10 11:00:00,60.36,60.73,60.24,60.26,80200.0,38.4351,38.6708,38.3587,38.3715,80200.0
2008-10-10 11:05:00,60.2,60.5,59.15,59.16,49400.0,38.3333,38.5243,37.6647,37.671,49400.0
2008-10-10 11:10:00,59.35,60.38,58.76,60.25,78000.0,37.792,38.4479,37.4163,38.3651,78000.0
2008-10-10 11:15:00,60.23,60.82,60.11,60.29,36700.0,38.3524,38.7281,38.276,38.3906,36700.0
2008-10-10 11:20:00,60.4,60.58,59.97,60.17,19800.0,38.4606,38.5752,38.1868,38.3142,19800.0
2008-10-10 11:25:00,60.18,60.56,59.1,59.32,41800.0,38.3205,38.5625,37.6328,37.7729,41800.0
2008-10-10 11:30:00,59.45,59.86,59.04,59.32,45200.0,37.8557,38.1168,37.5946,37.7729,45200.0
2008-10-10 11:35:00,59.41,60.12,59.41,59.76,24100.0,37.8302,38.2823,37.8302,38.0531,24100.0
2008-10-10 11:40:00,59.77,60.37,59.5,59.72,16500.0,38.0595,38.4415,37.8875,38.0276,16500.0
2008-10-10 11:45:00,59.75,60.11,59.43,59.47,43600.0,38.0467,38.276,37.843,37.8684,43600.0
2008-10-10 11:50:00,59.47,59.52,58.76,59.04,40800.0,37.8684,37.9003,37.4163,37.5946,40800.0
2008-10-10 11:55:00,58.89,59.7,58.39,59.59,57600.0,37.4991,38.0149,37.1807,37.9448,57600.0
2008-10-10 12:00:00,59.53,60.71,59.46,60.47,56400.0,37.9066,38.658,37.8621,38.5052,56400.0
2008-10-10 12:05:00,60.52,61.35,59.86,60.09,57800.0,38.537,39.0655,38.1168,38.2632,57800.0
2008-10-10 12:10:00,60.08,60.83,59.92,60.77,63600.0,38.2569,38.7344,38.155,38.6962,63600.0
2008-10-10 12:15:00,60.82,61.58,60.35,60.43,65600.0,38.7281,39.212,38.4288,38.4797,65600.0
2008-10-10 12:20:00,60.49,61.19,60.32,60.58,51000.0,38.5179,38.9637,38.4097,38.5752,51000.0
2008-10-10 12:25:00,60.58,60.99,60.18,60.32,39100.0,38.5752,38.8363,38.3205,38.4097,39100.0
2008-10-10 12:30:00,60.4,60.92,60.0,60.24,41700.0,38.4606,38.7917,38.2059,38.3587,41700.0
2008-10-10 12:35:00,60.11,60.42,59.67,59.92,85800.0,38.276,38.4734,37.9958,38.155,85800.0
2008-10-10 12:40:00,59.93,61.5,59.73,61.13,68000.0,38.1613,39.1611,38.034,38.9255,68000.0
2008-10-10 12:45:00,61.08,61.82,60.67,60.73,53600.0,38.8936,39.3648,38.6325,38.6708,53600.0
2008-10-10 12:50:00,60.75,61.49,60.66,61.35,49300.0,38.6835,39.1547,38.6262,39.0655,49300.0
2008-10-10 12:55:00,61.31,61.95,61.1,61.92,61800.0,39.0401,39.4476,38.9064,39.4285,61800.0
2008-10-10 13:00:00,61.82,61.99,61.45,61.75,42300.0,39.3648,39.4731,39.1292,39.3203,42300.0
2008-10-10 13:05:00,61.78,61.83,61.27,61.27,40700.0,39.3394,39.3712,39.0146,39.0146,40700.0
2008-10-10 13:10:00,61.31,61.44,60.72,61.24,77800.0,39.0401,39.1229,38.6644,38.9955,77800.0
2008-10-10 13:15:00,61.24,61.49,61.05,61.3,63300.0,38.9955,39.1547,38.8745,39.0337,63300.0
2008-10-10 13:20:00,61.29,61.45,60.99,61.38,62300.0,39.0273,39.1292,38.8363,39.0846,62300.0
2008-10-10 13:25:00,61.42,62.12,61.22,61.98,73600.0,39.1101,39.5559,38.9828,39.4667,73600.0
2008-10-10 13:30:00,61.99,62.09,61.34,61.53,37500.0,39.4731,39.5368,39.0592,39.1802,37500.0
2008-10-10 13:35:00,61.52,61.91,61.5,61.72,106300.0,39.1738,39.4221,39.1611,39.3011,106300.0
2008-10-10 13:40:00,61.69,61.88,61.52,61.68,42700.0,39.282,39.403,39.1738,39.2757,42700.0
2008-10-10 13:45:00,61.68,61.78,60.53,60.92,63600.0,39.2757,39.3394,38.5434,38.7917,63600.0
2008-10-10 13:50:00,60.92,61.34,60.53,60.68,73300.0,38.7917,39.0592,38.5434,38.6389,73300.0
2008-10-10 13:55:00,60.74,61.6,60.72,61.49,71700.0,38.6771,39.2247,38.6644,39.1547,71700.0
2008-10-10 14:00:00,61.49,61.85,61.0,61.32,106600.0,39.1547,39.3839,38.8427,39.0464,106600.0
2008-10-10 14:05:00,61.25,62.47,61.24,62.25,108100.0,39.0019,39.7787,38.9955,39.6386,108100.0
2008-10-10 14:10:00,62.35,62.99,62.04,62.51,145900.0,39.7023,40.1098,39.5049,39.8042,145900.0
2008-10-10 14:15:00,62.51,63.49,62.39,62.54,192600.0,39.8042,40.4282,39.7278,39.8233,192600.0
2008-10-10 14:20:00,62.59,63.06,62.48,62.7,129900.0,39.8551,40.1544,39.7851,39.9252,129900.0
2008-10-10 14:25:00,62.66,62.91,62.28,62.74,119600.0,39.8997,40.0589,39.6577,39.9506,119600.0
2008-10-10 14:30:00,62.74,63.23,62.41,62.44,144700.0,39.9506,40.2627,39.7405,39.7596,144700.0
2008-10-10 14:35:00,62.4,62.9,62.23,62.9,86500.0,39.7341,40.0525,39.6259,40.0525,86500.0
2008-10-10 14:40:00,62.87,62.87,62.36,62.76,61200.0,40.0334,40.0334,39.7087,39.9634,61200.0
2008-10-10 14:45:00,62.65,63.0,62.5,62.77,102700.0,39.8933,40.1162,39.7978,39.9698,102700.0
2008-10-10 14:50:00,62.8,63.07,62.22,62.22,104300.0,39.9889,40.1608,39.6195,39.6195,104300.0
2008-10-10 14:55:00,62.28,62.32,61.7,62.1,112400.0,39.6577,39.6832,39.2884,39.5431,112400.0
2008-10-10 15:00:00,62.16,63.05,62.12,62.71,89800.0,39.5813,40.148,39.5559,39.9315,89800.0
2008-10-10 15:05:00,62.78,63.81,62.6,63.28,150200.0,39.9761,40.632,39.8615,40.2945,150200.0
2008-10-10 15:10:00,63.3,66.62,63.05,65.58,181700.0,40.3072,42.4213,40.148,41.7591,181700.0
2008-10-10 15:15:00,65.59,67.1,65.23,65.82,155700.0,41.7654,42.7269,41.5362,41.9119,155700.0
2008-10-10 15:20:00,65.8,66.65,65.55,65.97,181000.0,41.8992,42.4404,41.74,42.0074,181000.0
2008-10-10 15:25:00,65.98,66.49,65.4,66.08,223500.0,42.0138,42.3385,41.6444,42.0774,223500.0
2008-10-10 15:30:00,66.13,67.51,65.49,66.68,156700.0,42.1093,42.988,41.7018,42.4595,156700.0
2008-10-10 15:35:00,66.58,67.68,65.35,65.79,188600.0,42.3958,43.0963,41.6126,41.8928,188600.0
2008-10-10 15:40:00,65.73,65.99,63.76,65.55,157200.0,41.8546,42.0201,40.6001,41.74,157200.0
2008-10-10 15:45:00,65.54,65.59,63.86,64.91,197000.0,41.7336,41.7654,40.6638,41.3324,197000.0
2008-10-10 15:50:00,64.92,65.08,64.28,64.46,153100.0,41.3388,41.4407,40.9313,41.0459,153100.0
2008-10-10 15:55:00,64.58,66.68,64.4,66.68,213900.0,41.1223,42.4595,41.0077,42.4595,213900.0
2008-10-13 09:30:00,71.02,72.47,68.61,69.98,140700.0,45.2231,46.1464,43.6885,44.5608,140700.0
2008-10-13 09:35:00,69.97,71.4,67.54,68.36,187600.0,44.5545,45.465,43.0071,43.5293,187600.0
2008-10-13 09:40:00,68.16,68.4,67.57,68.07,124600.0,43.4019,43.5547,43.0262,43.3446,124600.0
2008-10-13 09:45:00,68.14,69.41,68.06,68.35,80200.0,43.3892,44.1979,43.3382,43.5229,80200.0
2008-10-13 09:50:00,68.35,68.4,67.05,67.61,89200.0,43.5229,43.5547,42.6951,43.0517,89200.0
2008-10-13 09:55:00,67.62,68.05,67.57,67.74,108400.0,43.0581,43.3319,43.0262,43.1345,108400.0
2008-10-13 10:00:00,67.67,67.89,66.51,66.52,98600.0,43.0899,43.23,42.3513,42.3576,98600.0
2008-10-13 10:05:00,66.53,67.11,66.1,66.78,58800.0,42.364,42.7333,42.0902,42.5232,58800.0
2008-10-13 10:10:00,66.69,67.63,66.45,67.51,51900.0,42.4659,43.0644,42.313,42.988,51900.0
2008-10-13 10:15:00,67.62,67.62,67.0,67.44,79100.0,43.0581,43.0581,42.6633,42.9434,79100.0
2008-10-13 10:20:00,67.53,67.91,66.88,66.99,65400.0,43.0008,43.2427,42.5869,42.6569,65400.0
2008-10-13 10:25:00,66.91,67.84,66.63,67.75,48000.0,42.606,43.1982,42.4277,43.1408,48000.0
2008-10-13 10:30:00,67.84,68.24,67.34,67.46,89900.0,43.1982,43.4529,42.8798,42.9562,89900.0
2008-10-13 10:35:00,67.46,68.08,67.43,68.01,46600.0,42.9562,43.351,42.9371,43.3064,46600.0
2008-10-13 10:40:00,68.01,68.05,67.37,67.5,38500.0,43.3064,43.3319,42.8989,42.9817,38500.0
2008-10-13 10:45:00,67.39,67.43,66.95,67.06,68400.0,42.9116,42.9371,42.6314,42.7015,68400.0
2008-10-13 10:50:00,67.06,67.15,66.76,67.0,67300.0,42.7015,42.7588,42.5104,42.6633,67300.0
2008-10-13 10:55:00,67.0,67.1,66.67,66.76,30200.0,42.6633,42.7269,42.4531,42.5104,30200.0
2008-10-13 11:00:00,66.7,67.06,66.61,66.8,40700.0,42.4722,42.7015,42.4149,42.5359,40700.0
2008-10-13 11:05:00,66.8,67.47,66.7,67.03,31600.0,42.5359,42.9625,42.4722,42.6824,31600.0
2008-10-13 11:10:00,67.01,67.09,66.55,66.65,71200.0,42.6696,42.7206,42.3767,42.4404,71200.0
2008-10-13 11:15:00,66.62,66.8,66.26,66.33,39700.0,42.4213,42.5359,42.1921,42.2366,39700.0
2008-10-13 11:20:00,66.33,66.33,65.84,65.9,44000.0,42.2366,42.2366,41.9246,41.9628,44000.0
2008-10-13 11:25:00,65.99,66.02,65.74,65.86,40600.0,42.0201,42.0392,41.8609,41.9374,40600.0
2008-10-13 11:30:00,65.88,66.02,65.77,65.95,38300.0,41.9501,42.0392,41.88,41.9947,38300.0
2008-10-13 11:35:00,65.95,66.05,65.75,65.91,53900.0,41.9947,42.0583,41.8673,41.9692,53900.0
2008-10-13 11:40:00,65.9,65.95,65.44,65.7,59900.0,41.9628,41.9947,41.6699,41.8355,59900.0
2008-10-13 11:45:00,65.69,65.76,65.48,65.57,42300.0,41.8291,41.8737,41.6954,41.7527,42300.0
2008-10-13 11:50:00,65.55,65.71,65.43,65.46,47500.0,41.74,41.8418,41.6635,41.6827,47500.0
2008-10-13 11:55:00,65.48,65.87,65.45,65.77,54700.0,41.6954,41.9437,41.6763,41.88,54700.0
2008-10-13 12:00:00,65.74,65.84,65.34,65.62,78900.0,41.8609,41.9246,41.6062,41.7845,78900.0
2008-10-13 12:05:00,65.66,66.28,65.66,66.22,72300.0,41.81,42.2048,41.81,42.1666,72300.0
2008-10-13 12:10:00,66.21,66.59,66.21,66.42,92100.0,42.1602,42.4022,42.1602,42.2939,92100.0
2008-10-13 12:15:00,66.43,66.48,66.0,66.02,79600.0,42.3003,42.3322,42.0265,42.0392,79600.0
2008-10-13 12:20:00,66.03,66.15,65.86,66.09,49200.0,42.0456,42.122,41.9374,42.0838,49200.0
2008-10-13 12:25:00,66.11,66.58,66.1,66.38,77600.0,42.0965,42.3958,42.0902,42.2685,77600.0
2008-10-13 12:30:00,66.33,66.55,66.23,66.48,30700.0,42.2366,42.3767,42.173,42.3322,30700.0
2008-10-13 12:35:00,66.5,66.79,66.31,66.77,72800.0,42.3449,42.5295,42.2239,42.5168,72800.0
2008-10-13 12:40:00,66.79,66.98,66.77,66.91,55600.0,42.5295,42.6505,42.5168,42.606,55600.0
2008-10-13 12:45:00,66.91,67.08,66.82,67.01,55700.0,42.606,42.7142,42.5487,42.6696,55700.0
2008-10-13 12:50:00,67.04,67.09,66.64,66.82,59800.0,42.6887,42.7206,42.434,42.5487,59800.0
2008-10-13 12:55:00,66.81,66.85,66.09,66.12,26900.0,42.5423,42.5678,42.0838,42.1029,26900.0
2008-10-13 13:00:00,66.09,66.63,65.38,65.52,64200.0,42.0838,42.4277,41.6317,41.7209,64200.0
2008-10-13 13:05:00,65.5,65.66,65.22,65.41,54500.0,41.7081,41.81,41.5298,41.6508,54500.0
2008-10-13 13:10:00,65.43,65.7,65.41,65.52,46000.0,41.6635,41.8355,41.6508,41.7209,46000.0
2008-10-13 13:15:00,65.53,65.78,65.45,65.77,46100.0,41.7272,41.8864,41.6763,41.88,46100.0
2008-10-13 13:20:00,65.77,66.06,65.7,66.04,39900.0,41.88,42.0647,41.8355,42.052,39900.0
2008-10-13 13:25:00,65.97,66.14,65.87,66.02,31300.0,42.0074,42.1157,41.9437,42.0392,31300.0
2008-10-13 13:30:00,66.07,66.08,65.87,65.92,17200.0,42.0711,42.0774,41.9437,41.9756,17200.0
2008-10-13 13:35:00,65.89,65.89,65.61,65.63,33200.0,41.9565,41.9565,41.7782,41.7909,33200.0
2008-10-13 13:40:00,65.63,65.65,65.19,65.49,69800.0,41.7909,41.8036,41.5107,41.7018,69800.0
2008-10-13 13:45:00,65.58,65.58,65.12,65.29,28000.0,41.7591,41.7591,41.4662,41.5744,28000.0
2008-10-13 13:50:00,65.29,65.38,65.05,65.31,29800.0,41.5744,41.6317,41.4216,41.5871,29800.0
2008-10-13 13:55:00,65.3,65.62,65.23,65.41,64700.0,41.5808,41.7845,41.5362,41.6508,64700.0
2008-10-13 14:00:00,65.45,65.49,65.14,65.24,37200.0,41.6763,41.7018,41.4789,41.5426,37200.0
2008-10-13 14:05:00,65.23,65.36,64.74,64.88,34500.0,41.5362,41.619,41.2242,41.3133,34500.0
2008-10-13 14:10:00,64.9,65.27,64.76,65.21,65200.0,41.3261,41.5617,41.2369,41.5235,65200.0
2008-10-13 14:15:00,65.22,65.66,65.17,65.51,43800.0,41.5298,41.81,41.498,41.7145,43800.0
2008-10-13 14:20:00,65.5,65.8,65.37,65.66,42200.0,41.7081,41.8992,41.6253,41.81,42200.0
2008-10-13 14:25:00,65.65,65.87,65.11,65.18,50500.0,41.8036,41.9437,41.4598,41.5044,50500.0
2008-10-13 14:30:00,65.12,65.44,64.99,65.39,20600.0,41.4662,41.6699,41.3834,41.6381,20600.0
2008-10-13 14:35:00,65.42,65.91,65.34,65.73,45600.0,41.6572,41.9692,41.6062,41.8546,45600.0
2008-10-13 14:40:00,65.7,66.08,65.7,66.04,27100.0,41.8355,42.0774,41.8355,42.052,27100.0
2008-10-13 14:45:00,66.05,66.49,66.03,66.46,52500.0,42.0583,42.3385,42.0456,42.3194,52500.0
2008-10-13 14:50:00,66.46,66.55,66.29,66.39,63800.0,42.3194,42.3767,42.2112,42.2748,63800.0
2008-10-13 14:55:00,66.44,66.97,66.4,66.83,55100.0,42.3067,42.6442,42.2812,42.555,55100.0
2008-10-13 15:00:00,66.75,66.78,66.48,66.65,71700.0,42.5041,42.5232,42.3322,42.4404,71700.0
2008-10-13 15:05:00,66.69,67.02,66.59,66.97,99600.0,42.4659,42.676,42.4022,42.6442,99600.0
2008-10-13 15:10:00,66.97,67.21,66.75,67.06,56200.0,42.6442,42.797,42.5041,42.7015,56200.0
2008-10-13 15:15:00,67.09,67.21,66.75,67.09,34900.0,42.7206,42.797,42.5041,42.7206,34900.0
2008-10-13 15:20:00,67.15,67.62,67.05,67.48,59400.0,42.7588,43.0581,42.6951,42.9689,59400.0
2008-10-13 15:25:00,67.48,67.74,67.41,67.47,38400.0,42.9689,43.1345,42.9243,42.9625,38400.0
2008-10-13 15:30:00,67.47,67.5,66.75,67.1,154200.0,42.9625,42.9817,42.5041,42.7269,154200.0
2008-10-13 15:35:00,67.1,67.52,65.4,66.82,351000.0,42.7269,42.9944,41.6444,42.5487,351000.0
2008-10-13 15:40:00,66.83,67.3,66.8,67.16,205300.0,42.555,42.8543,42.5359,42.7652,205300.0
2008-10-13 15:45:00,67.18,67.44,66.88,67.29,117100.0,42.7779,42.9434,42.5869,42.8479,117100.0
2008-10-13 15:50:00,67.29,67.79,67.26,67.42,244500.0,42.8479,43.1663,42.8288,42.9307,244500.0
2008-10-13 15:55:00,67.42,68.59,67.4,68.49,387100.0,42.9307,43.6757,42.918,43.612,387100.0
2008-10-14 09:30:00,69.28,69.31,67.83,68.29,458000.0,44.1151,44.1342,43.1918,43.4847,458000.0
2008-10-14 09:35:00,68.29,68.71,67.33,67.6,325800.0,43.4847,43.7521,42.8734,43.0453,325800.0
2008-10-14 09:40:00,67.62,67.75,64.43,64.74,242800.0,43.0581,43.1408,41.0268,41.2242,242800.0
2008-10-14 09:45:00,64.75,65.63,63.59,65.46,223100.0,41.2305,41.7909,40.4919,41.6827,223100.0
2008-10-14 09:50:00,65.59,66.04,65.2,65.38,243700.0,41.7654,42.052,41.5171,41.6317,243700.0
2008-10-14 09:55:00,65.37,65.49,64.82,65.07,123600.0,41.6253,41.7018,41.2751,41.4343,123600.0
2008-10-14 10:00:00,65.07,65.88,65.01,65.84,264900.0,41.4343,41.9501,41.3961,41.9246,264900.0
2008-10-14 10:05:00,65.84,66.5,65.63,65.97,256100.0,41.9246,42.3449,41.7909,42.0074,256100.0
2008-10-14 10:10:00,65.94,66.36,65.39,65.75,197200.0,41.9883,42.2557,41.6381,41.8673,197200.0
2008-10-14 10:15:00,65.75,66.09,65.42,65.62,149600.0,41.8673,42.0838,41.6572,41.7845,149600.0
2008-10-14 10:20:00,65.61,65.67,64.68,64.82,191300.0,41.7782,41.8164,41.186,41.2751,191300.0
2008-10-14 10:25:00,64.84,64.86,63.84,64.07,142700.0,41.2879,41.3006,40.6511,40.7975,142700.0
2008-10-14 10:30:00,63.98,64.12,63.5,63.6,160500.0,40.7402,40.8294,40.4346,40.4983,160500.0
2008-10-14 10:35:00,63.6,63.72,62.2,62.31,251500.0,40.4983,40.5747,39.6068,39.6768,251500.0
2008-10-14 10:40:00,62.24,62.71,61.73,61.8,164600.0,39.6323,39.9315,39.3075,39.3521,164600.0
2008-10-14 10:45:00,61.75,62.64,61.74,61.93,112800.0,39.3203,39.887,39.3139,39.4349,112800.0
2008-10-14 10:50:00,61.86,63.0,61.81,62.69,242300.0,39.3903,40.1162,39.3585,39.9188,242300.0
2008-10-14 10:55:00,62.66,64.09,62.64,63.63,259000.0,39.8997,40.8103,39.887,40.5174,259000.0
2008-10-14 11:00:00,63.64,63.81,63.16,63.33,104900.0,40.5237,40.632,40.2181,40.3263,104900.0
2008-10-14 11:05:00,63.33,63.62,62.82,63.31,70800.0,40.3263,40.511,40.0016,40.3136,70800.0
2008-10-14 11:10:00,63.26,63.26,62.64,62.71,60600.0,40.2818,40.2818,39.887,39.9315,60600.0
2008-10-14 11:15:00,62.75,63.07,62.58,62.6,107600.0,39.957,40.1608,39.8488,39.8615,107600.0
2008-10-14 11:20:00,62.66,62.68,62.44,62.68,85000.0,39.8997,39.9124,39.7596,39.9124,85000.0
2008-10-14 11:25:00,62.68,62.81,62.53,62.63,176800.0,39.9124,39.9952,39.8169,39.8806,176800.0
2008-10-14 11:30:00,62.63,62.77,62.38,62.55,152600.0,39.8806,39.9698,39.7214,39.8297,152600.0
2008-10-14 11:35:00,62.41,62.62,62.3,62.55,83400.0,39.7405,39.8742,39.6705,39.8297,83400.0
2008-10-14 11:40:00,62.53,62.73,62.4,62.42,81700.0,39.8169,39.9443,39.7341,39.7469,81700.0
2008-10-14 11:45:00,62.43,62.67,62.3,62.5,125700.0,39.7533,39.9061,39.6705,39.7978,125700.0
2008-10-14 11:50:00,62.5,62.55,62.0,62.0,96100.0,39.7978,39.8297,39.4794,39.4794,96100.0
2008-10-14 11:55:00,62.0,62.28,61.87,62.0,66200.0,39.4794,39.6577,39.3967,39.4794,66200.0
2008-10-14 12:00:00,62.0,62.42,61.91,62.26,145700.0,39.4794,39.7469,39.4221,39.645,145700.0
2008-10-14 12:05:00,62.24,62.48,62.15,62.23,140900.0,39.6323,39.7851,39.575,39.6259,140900.0
2008-10-14 12:10:00,62.21,62.3,61.83,62.25,99800.0,39.6132,39.6705,39.3712,39.6386,99800.0
2008-10-14 12:15:00,62.26,62.33,62.07,62.25,73500.0,39.645,39.6896,39.524,39.6386,73500.0
2008-10-14 12:20:00,62.23,62.32,62.16,62.24,79000.0,39.6259,39.6832,39.5813,39.6323,79000.0
2008-10-14 12:25:00,62.21,62.57,62.21,62.39,59800.0,39.6132,39.8424,39.6132,39.7278,59800.0
2008-10-14 12:30:00,62.39,62.68,62.35,62.68,49500.0,39.7278,39.9124,39.7023,39.9124,49500.0
2008-10-14 12:35:00,62.68,63.45,62.66,63.3,129100.0,39.9124,40.4028,39.8997,40.3072,129100.0
2008-10-14 12:40:00,63.28,63.35,63.0,63.22,91600.0,40.2945,40.3391,40.1162,40.2563,91600.0
2008-10-14 12:45:00,63.2,63.58,63.15,63.46,106400.0,40.2436,40.4855,40.2117,40.4091,106400.0
2008-10-14 12:50:00,63.5,63.58,62.95,63.01,151000.0,40.4346,40.4855,40.0844,40.1226,151000.0
2008-10-14 12:55:00,63.0,63.05,62.4,62.7,82000.0,40.1162,40.148,39.7341,39.9252,82000.0
2008-10-14 13:00:00,62.69,62.81,62.55,62.66,87900.0,39.9188,39.9952,39.8297,39.8997,87900.0
2008-10-14 13:05:00,62.61,62.65,62.38,62.47,62800.0,39.8679,39.8933,39.7214,39.7787,62800.0
2008-10-14 13:10:00,62.47,62.73,62.43,62.6,90300.0,39.7787,39.9443,39.7533,39.8615,90300.0
2008-10-14 13:15:00,62.63,62.63,62.07,62.29,42900.0,39.8806,39.8806,39.524,39.6641,42900.0
2008-10-14 13:20:00,62.26,62.36,62.13,62.13,35900.0,39.645,39.7087,39.5622,39.5622,35900.0
2008-10-14 13:25:00,62.08,62.37,62.07,62.29,69400.0,39.5304,39.715,39.524,39.6641,69400.0
2008-10-14 13:30:00,62.33,62.35,62.13,62.14,65900.0,39.6896,39.7023,39.5622,39.5686,65900.0
2008-10-14 13:35:00,62.15,62.19,61.86,61.9,126400.0,39.575,39.6004,39.3903,39.4158,126400.0
2008-10-14 13:40:00,61.9,62.04,61.9,62.03,69100.0,39.4158,39.5049,39.4158,39.4985,69100.0
2008-10-14 13:45:00,62.03,62.14,61.88,62.05,70900.0,39.4985,39.5686,39.403,39.5113,70900.0
2008-10-14 13:50:00,62.06,62.06,61.45,61.5,55200.0,39.5176,39.5176,39.1292,39.1611,55200.0
2008-10-14 13:55:00,61.54,61.59,61.3,61.38,69700.0,39.1865,39.2184,39.0337,39.0846,69700.0
2008-10-14 14:00:00,61.39,61.89,61.28,61.58,83400.0,39.091,39.4094,39.021,39.212,83400.0
2008-10-14 14:05:00,61.53,61.73,61.26,61.65,76400.0,39.1802,39.3075,39.0082,39.2566,76400.0
2008-10-14 14:10:00,61.65,61.67,61.02,61.18,104300.0,39.2566,39.2693,38.8554,38.9573,104300.0
2008-10-14 14:15:00,61.21,61.44,60.25,60.68,124400.0,38.9764,39.1229,38.3651,38.6389,124400.0
2008-10-14 14:20:00,60.71,60.81,60.14,60.58,108800.0,38.658,38.7217,38.2951,38.5752,108800.0
2008-10-14 14:25:00,60.55,60.95,60.33,60.63,297800.0,38.5561,38.8108,38.416,38.6071,297800.0
2008-10-14 14:30:00,60.69,60.88,59.72,60.1,152300.0,38.6453,38.7663,38.0276,38.2696,152300.0
2008-10-14 14:35:00,60.1,60.29,59.65,59.81,134400.0,38.2696,38.3906,37.983,38.0849,134400.0
2008-10-14 14:40:00,59.81,60.0,58.91,59.0,127400.0,38.0849,38.2059,37.5118,37.5691,127400.0
2008-10-14 14:45:00,59.02,59.11,58.46,58.98,136300.0,37.5819,37.6392,37.2253,37.5564,136300.0
2008-10-14 14:50:00,58.97,59.08,58.75,58.91,129800.0,37.55,37.6201,37.41,37.5118,129800.0
2008-10-14 14:55:00,58.91,59.09,58.7,58.91,209800.0,37.5118,37.6265,37.3781,37.5118,209800.0
2008-10-14 15:00:00,59.01,59.51,58.54,59.24,238300.0,37.5755,37.8939,37.2762,37.722,238300.0
2008-10-14 15:05:00,59.28,59.39,58.87,59.34,146400.0,37.7474,37.8175,37.4864,37.7856,146400.0
2008-10-14 15:10:00,59.34,59.92,59.29,59.79,330800.0,37.7856,38.155,37.7538,38.0722,330800.0
2008-10-14 15:15:00,59.79,59.9,59.46,59.77,223000.0,38.0722,38.1422,37.8621,38.0595,223000.0
2008-10-14 15:20:00,59.77,60.54,59.74,60.44,250500.0,38.0595,38.5498,38.0404,38.4861,250500.0
2008-10-14 15:25:00,60.46,62.18,58.9,61.84,272300.0,38.4988,39.5941,37.5055,39.3776,272300.0
2008-10-14 15:30:00,61.76,62.41,61.76,62.25,179200.0,39.3266,39.7405,39.3266,39.6386,179200.0
2008-10-14 15:35:00,62.27,62.31,61.12,61.2,206500.0,39.6514,39.6768,38.9191,38.97,206500.0
2008-10-14 15:40:00,61.18,61.53,60.93,61.35,245100.0,38.9573,39.1802,38.7981,39.0655,245100.0
2008-10-14 15:45:00,61.35,62.0,61.3,61.94,283200.0,39.0655,39.4794,39.0337,39.4412,283200.0
2008-10-14 15:50:00,61.91,62.35,61.72,62.17,246100.0,39.4221,39.7023,39.3011,39.5877,246100.0
2008-10-14 15:55:00,62.36,63.04,62.19,62.85,328200.0,39.7087,40.1417,39.6004,40.0207,328200.0
2008-10-15 09:30:00,61.75,61.75,60.01,60.73,117500.0,39.3203,39.3203,38.2123,38.6708,117500.0
2008-10-15 09:35:00,60.69,62.6,60.26,61.65,136900.0,38.6453,39.8615,38.3715,39.2566,136900.0
2008-10-15 09:40:00,61.47,62.99,61.22,62.85,122100.0,39.142,40.1098,38.9828,40.0207,122100.0
2008-10-15 09:45:00,62.79,62.98,62.41,62.5,81400.0,39.9825,40.1035,39.7405,39.7978,81400.0
2008-10-15 09:50:00,62.57,63.02,61.97,62.91,108700.0,39.8424,40.1289,39.4603,40.0589,108700.0
2008-10-15 09:55:00,62.91,63.53,62.45,62.7,112800.0,40.0589,40.4537,39.766,39.9252,112800.0
2008-10-15 10:00:00,62.61,63.44,62.34,63.31,103800.0,39.8679,40.3964,39.6959,40.3136,103800.0
2008-10-15 10:05:00,63.3,63.35,62.77,62.84,43000.0,40.3072,40.3391,39.9698,40.0143,43000.0
2008-10-15 10:10:00,62.82,63.52,62.73,63.18,80100.0,40.0016,40.4473,39.9443,40.2308,80100.0
2008-10-15 10:15:00,63.11,63.15,62.76,62.88,43200.0,40.1863,40.2117,39.9634,40.0398,43200.0
2008-10-15 10:20:00,62.9,63.21,62.79,62.95,35100.0,40.0525,40.2499,39.9825,40.0844,35100.0
2008-10-15 10:25:00,62.89,63.57,62.88,63.4,60300.0,40.0462,40.4792,40.0398,40.3709,60300.0
2008-10-15 10:30:00,63.4,63.98,63.35,63.82,42500.0,40.3709,40.7402,40.3391,40.6384,42500.0
2008-10-15 10:35:00,63.75,64.17,63.75,63.81,72900.0,40.5938,40.8612,40.5938,40.632,72900.0
2008-10-15 10:40:00,63.81,64.01,62.73,62.75,82000.0,40.632,40.7593,39.9443,39.957,82000.0
2008-10-15 10:45:00,62.75,63.09,62.65,62.94,54600.0,39.957,40.1735,39.8933,40.078,54600.0
2008-10-15 10:50:00,63.03,63.69,62.95,63.57,52400.0,40.1353,40.5556,40.0844,40.4792,52400.0
2008-10-15 10:55:00,63.64,63.64,62.67,62.97,78000.0,40.5237,40.5237,39.9061,40.0971,78000.0
2008-10-15 11:00:00,62.96,62.96,62.46,62.6,84600.0,40.0907,40.0907,39.7724,39.8615,84600.0
2008-10-15 11:05:00,62.58,62.64,62.08,62.31,78100.0,39.8488,39.887,39.5304,39.6768,78100.0
2008-10-15 11:10:00,62.32,62.37,62.16,62.32,48000.0,39.6832,39.715,39.5813,39.6832,48000.0
2008-10-15 11:15:00,62.33,62.81,62.31,62.67,57700.0,39.6896,39.9952,39.6768,39.9061,57700.0
2008-10-15 11:20:00,62.63,62.67,62.01,62.04,81700.0,39.8806,39.9061,39.4858,39.5049,81700.0
2008-10-15 11:25:00,62.0,62.35,61.67,62.12,85800.0,39.4794,39.7023,39.2693,39.5559,85800.0
2008-10-15 11:30:00,62.03,62.32,61.97,62.05,23900.0,39.4985,39.6832,39.4603,39.5113,23900.0
2008-10-15 11:35:00,62.08,62.47,62.03,62.4,22500.0,39.5304,39.7787,39.4985,39.7341,22500.0
2008-10-15 11:40:00,62.46,62.58,62.14,62.42,63100.0,39.7724,39.8488,39.5686,39.7469,63100.0
2008-10-15 11:45:00,62.44,62.53,62.12,62.26,45600.0,39.7596,39.8169,39.5559,39.645,45600.0
2008-10-15 11:50:00,62.26,62.6,62.03,62.45,56900.0,39.645,39.8615,39.4985,39.766,56900.0
2008-10-15 11:55:00,62.48,62.54,62.2,62.22,33900.0,39.7851,39.8233,39.6068,39.6195,33900.0
2008-10-15 12:00:00,62.22,62.36,62.08,62.19,46600.0,39.6195,39.7087,39.5304,39.6004,46600.0
2008-10-15 12:05:00,62.2,62.31,61.83,62.1,42800.0,39.6068,39.6768,39.3712,39.5431,42800.0
2008-10-15 12:10:00,62.1,62.26,61.95,62.22,29500.0,39.5431,39.645,39.4476,39.6195,29500.0
2008-10-15 12:15:00,62.16,62.44,61.88,62.05,43800.0,39.5813,39.7596,39.403,39.5113,43800.0
2008-10-15 12:20:00,62.01,62.23,61.53,61.6,39700.0,39.4858,39.6259,39.1802,39.2247,39700.0
2008-10-15 12:25:00,61.6,61.76,61.4,61.65,39400.0,39.2247,39.3266,39.0974,39.2566,39400.0
2008-10-15 12:30:00,61.65,61.84,61.52,61.74,27800.0,39.2566,39.3776,39.1738,39.3139,27800.0
2008-10-15 12:35:00,61.72,62.18,61.5,62.18,37200.0,39.3011,39.5941,39.1611,39.5941,37200.0
2008-10-15 12:40:00,62.18,62.4,61.97,61.99,35500.0,39.5941,39.7341,39.4603,39.4731,35500.0
2008-10-15 12:45:00,61.97,62.3,61.94,62.29,28000.0,39.4603,39.6705,39.4412,39.6641,28000.0
2008-10-15 12:50:00,62.26,62.3,62.03,62.2,30100.0,39.645,39.6705,39.4985,39.6068,30100.0
2008-10-15 12:55:00,62.22,62.4,62.08,62.1,28200.0,39.6195,39.7341,39.5304,39.5431,28200.0
2008-10-15 13:00:00,62.1,62.1,61.76,61.81,25100.0,39.5431,39.5431,39.3266,39.3585,25100.0
2008-10-15 13:05:00,61.8,61.88,61.57,61.77,34100.0,39.3521,39.403,39.2056,39.333,34100.0
2008-10-15 13:10:00,61.8,61.92,61.32,61.34,52400.0,39.3521,39.4285,39.0464,39.0592,52400.0
2008-10-15 13:15:00,61.3,61.41,61.06,61.37,59700.0,39.0337,39.1038,38.8809,39.0783,59700.0
2008-10-15 13:20:00,61.38,61.67,61.05,61.06,36000.0,39.0846,39.2693,38.8745,38.8809,36000.0
2008-10-15 13:25:00,61.09,61.58,61.05,61.41,42800.0,38.9,39.212,38.8745,39.1038,42800.0
2008-10-15 13:30:00,61.47,61.51,60.78,60.96,47800.0,39.142,39.1674,38.7026,38.8172,47800.0
2008-10-15 13:35:00,60.94,61.01,60.5,60.74,67400.0,38.8045,38.849,38.5243,38.6771,67400.0
2008-10-15 13:40:00,60.66,61.14,60.55,61.08,61500.0,38.6262,38.9318,38.5561,38.8936,61500.0
2008-10-15 13:45:00,61.06,61.24,60.87,61.24,25900.0,38.8809,38.9955,38.7599,38.9955,25900.0
2008-10-15 13:50:00,61.29,61.71,61.15,61.62,73400.0,39.0273,39.2948,38.9382,39.2375,73400.0
2008-10-15 13:55:00,61.61,61.66,61.37,61.53,72100.0,39.2311,39.2629,39.0783,39.1802,72100.0
2008-10-15 14:00:00,61.55,61.87,61.28,61.33,97800.0,39.1929,39.3967,39.021,39.0528,97800.0
2008-10-15 14:05:00,61.33,61.73,61.29,61.62,31400.0,39.0528,39.3075,39.0273,39.2375,31400.0
2008-10-15 14:10:00,61.62,61.81,61.37,61.68,52500.0,39.2375,39.3585,39.0783,39.2757,52500.0
2008-10-15 14:15:00,61.67,62.16,61.26,61.92,76300.0,39.2693,39.5813,39.0082,39.4285,76300.0
2008-10-15 14:20:00,61.9,62.3,61.89,62.22,65900.0,39.4158,39.6705,39.4094,39.6195,65900.0
2008-10-15 14:25:00,62.28,62.62,62.19,62.46,58800.0,39.6577,39.8742,39.6004,39.7724,58800.0
2008-10-15 14:30:00,62.46,62.54,62.38,62.45,45300.0,39.7724,39.8233,39.7214,39.766,45300.0
2008-10-15 14:35:00,62.44,62.51,62.37,62.45,72200.0,39.7596,39.8042,39.715,39.766,72200.0
2008-10-15 14:40:00,62.47,63.18,62.45,63.17,59900.0,39.7787,40.2308,39.766,40.2245,59900.0
2008-10-15 14:45:00,63.18,63.24,62.91,63.24,78200.0,40.2308,40.269,40.0589,40.269,78200.0
2008-10-15 14:50:00,63.19,63.31,63.05,63.09,60900.0,40.2372,40.3136,40.148,40.1735,60900.0
2008-10-15 14:55:00,63.08,63.23,62.84,62.96,85100.0,40.1671,40.2627,40.0143,40.0907,85100.0
2008-10-15 15:00:00,62.91,63.43,62.88,63.33,106000.0,40.0589,40.39,40.0398,40.3263,106000.0
2008-10-15 15:05:00,63.32,64.11,63.25,64.04,83500.0,40.32,40.823,40.2754,40.7784,83500.0
2008-10-15 15:10:00,64.06,64.5,63.93,64.14,107900.0,40.7912,41.0714,40.7084,40.8421,107900.0
2008-10-15 15:15:00,64.15,64.46,64.01,64.22,106200.0,40.8485,41.0459,40.7593,40.8931,106200.0
2008-10-15 15:20:00,64.2,64.26,63.78,63.99,149000.0,40.8803,40.9185,40.6129,40.7466,149000.0
2008-10-15 15:25:00,63.98,64.08,63.51,63.78,146100.0,40.7402,40.8039,40.441,40.6129,146100.0
2008-10-15 15:30:00,63.75,63.76,62.43,62.71,151700.0,40.5938,40.6001,39.7533,39.9315,151700.0
2008-10-15 15:35:00,62.71,63.2,62.67,63.0,157800.0,39.9315,40.2436,39.9061,40.1162,157800.0
2008-10-15 15:40:00,62.93,63.29,62.38,62.94,145800.0,40.0716,40.3009,39.7214,40.078,145800.0
2008-10-15 15:45:00,62.97,63.08,62.75,62.79,178300.0,40.0971,40.1671,39.957,39.9825,178300.0
2008-10-15 15:50:00,62.8,62.93,62.39,62.81,270400.0,39.9889,40.0716,39.7278,39.9952,270400.0
2008-10-15 15:55:00,62.8,62.83,60.62,61.56,377000.0,39.9889,40.008,38.6007,39.1993,377000.0
2008-10-16 09:30:00,60.37,60.37,57.0,58.99,40300.0,38.4415,38.4415,36.2956,37.5628,40300.0
2008-10-16 09:35:00,58.98,60.69,58.27,60.52,290700.0,37.5564,38.6453,37.1043,38.537,290700.0
2008-10-16 09:40:00,60.6,61.13,59.2,59.43,224800.0,38.588,38.9255,37.6965,37.843,224800.0
2008-10-16 09:45:00,59.41,60.06,58.83,59.51,262200.0,37.8302,38.2441,37.4609,37.8939,262200.0
2008-10-16 09:50:00,59.5,59.81,59.0,59.33,115800.0,37.8875,38.0849,37.5691,37.7793,115800.0
2008-10-16 09:55:00,59.32,59.32,58.6,59.02,163300.0,37.7729,37.7729,37.3144,37.5819,163300.0
2008-10-16 10:00:00,59.02,59.44,58.5,59.08,128300.0,37.5819,37.8493,37.2508,37.6201,128300.0
2008-10-16 10:05:00,59.08,59.38,58.5,58.5,144500.0,37.6201,37.8111,37.2508,37.2508,144500.0
2008-10-16 10:10:00,58.59,58.74,57.64,58.0,232400.0,37.3081,37.4036,36.7031,36.9324,232400.0
2008-10-16 10:15:00,58.0,59.16,57.96,58.39,128800.0,36.9324,37.671,36.9069,37.1807,128800.0
2008-10-16 10:20:00,58.35,59.46,58.28,59.1,172900.0,37.1552,37.8621,37.1107,37.6328,172900.0
2008-10-16 10:25:00,59.05,59.43,58.59,58.98,74200.0,37.601,37.843,37.3081,37.5564,74200.0
2008-10-16 10:30:00,58.87,58.96,58.5,58.89,55000.0,37.4864,37.5437,37.2508,37.4991,55000.0
2008-10-16 10:35:00,58.91,59.0,58.4,58.71,67900.0,37.5118,37.5691,37.1871,37.3845,67900.0
2008-10-16 10:40:00,58.74,59.07,58.36,58.91,58100.0,37.4036,37.6137,37.1616,37.5118,58100.0
2008-10-16 10:45:00,58.91,59.14,58.35,58.76,47300.0,37.5118,37.6583,37.1552,37.4163,47300.0
2008-10-16 10:50:00,58.8,59.18,58.63,58.73,52800.0,37.4418,37.6838,37.3335,37.3972,52800.0
2008-10-16 10:55:00,58.73,58.86,58.05,58.11,49400.0,37.3972,37.48,36.9642,37.0024,49400.0
2008-10-16 11:00:00,58.11,58.39,57.95,58.25,61600.0,37.0024,37.1807,36.9005,37.0916,61600.0
2008-10-16 11:05:00,58.25,58.28,57.5,57.64,42400.0,37.0916,37.1107,36.614,36.7031,42400.0
2008-10-16 11:10:00,57.7,58.09,57.5,58.04,47900.0,36.7414,36.9897,36.614,36.9579,47900.0
2008-10-16 11:15:00,58.03,58.77,58.0,58.68,51300.0,36.9515,37.4227,36.9324,37.3654,51300.0
2008-10-16 11:20:00,58.72,59.3,58.5,59.23,61000.0,37.3909,37.7602,37.2508,37.7156,61000.0
2008-10-16 11:25:00,59.21,59.21,58.31,58.68,43300.0,37.7029,37.7029,37.1298,37.3654,43300.0
2008-10-16 11:30:00,58.68,59.37,58.61,59.07,61900.0,37.3654,37.8048,37.3208,37.6137,61900.0
2008-10-16 11:35:00,59.07,59.4,58.98,59.12,70300.0,37.6137,37.8239,37.5564,37.6456,70300.0
2008-10-16 11:40:00,59.07,60.28,58.97,60.23,65100.0,37.6137,38.3842,37.55,38.3524,65100.0
2008-10-16 11:45:00,60.23,60.23,59.13,59.36,79000.0,38.3524,38.3524,37.6519,37.7984,79000.0
2008-10-16 11:50:00,59.42,59.55,58.85,59.43,54200.0,37.8366,37.9194,37.4736,37.843,54200.0
2008-10-16 11:55:00,59.42,59.74,58.97,59.09,56600.0,37.8366,38.0404,37.55,37.6265,56600.0
2008-10-16 12:00:00,59.09,59.54,58.94,59.26,65200.0,37.6265,37.913,37.5309,37.7347,65200.0
2008-10-16 12:05:00,59.2,59.2,58.61,58.96,41500.0,37.6965,37.6965,37.3208,37.5437,41500.0
2008-10-16 12:10:00,58.92,60.0,58.87,59.89,57400.0,37.5182,38.2059,37.4864,38.1359,57400.0
2008-10-16 12:15:00,59.93,60.0,59.58,59.75,132200.0,38.1613,38.2059,37.9385,38.0467,132200.0
2008-10-16 12:20:00,59.79,60.8,59.67,60.49,101600.0,38.0722,38.7153,37.9958,38.5179,101600.0
2008-10-16 12:25:00,60.54,60.62,59.62,59.66,83400.0,38.5498,38.6007,37.9639,37.9894,83400.0
2008-10-16 12:30:00,59.66,59.95,59.43,59.7,64500.0,37.9894,38.1741,37.843,38.0149,64500.0
2008-10-16 12:35:00,59.7,59.88,59.5,59.71,72600.0,38.0149,38.1295,37.8875,38.0213,72600.0
2008-10-16 12:40:00,59.71,60.01,59.06,59.31,63200.0,38.0213,38.2123,37.6074,37.7665,63200.0
2008-10-16 12:45:00,59.27,59.82,59.11,59.51,59600.0,37.7411,38.0913,37.6392,37.8939,59600.0
2008-10-16 12:50:00,59.5,59.59,58.98,59.43,44200.0,37.8875,37.9448,37.5564,37.843,44200.0
2008-10-16 12:55:00,59.54,59.66,58.62,58.71,64800.0,37.913,37.9894,37.3272,37.3845,64800.0
2008-10-16 13:00:00,58.63,59.17,58.52,58.7,75100.0,37.3335,37.6774,37.2635,37.3781,75100.0
2008-10-16 13:05:00,58.76,58.8,58.23,58.33,113900.0,37.4163,37.4418,37.0788,37.1425,113900.0
2008-10-16 13:10:00,58.33,58.86,58.12,58.45,99800.0,37.1425,37.48,37.0088,37.2189,99800.0
2008-10-16 13:15:00,58.5,58.8,58.32,58.48,71100.0,37.2508,37.4418,37.1361,37.238,71100.0
2008-10-16 13:20:00,58.41,58.9,58.4,58.41,65300.0,37.1935,37.5055,37.1871,37.1935,65300.0
2008-10-16 13:25:00,58.41,58.8,58.34,58.66,72400.0,37.1935,37.4418,37.1489,37.3526,72400.0
2008-10-16 13:30:00,58.63,58.92,58.45,58.59,49800.0,37.3335,37.5182,37.2189,37.3081,49800.0
2008-10-16 13:35:00,58.59,58.67,57.9,58.31,48400.0,37.3081,37.359,36.8687,37.1298,48400.0
2008-10-16 13:40:00,58.26,58.49,57.96,58.15,48600.0,37.0979,37.2444,36.9069,37.0279,48600.0
2008-10-16 13:45:00,58.21,58.6,58.21,58.37,44200.0,37.0661,37.3144,37.0661,37.168,44200.0
2008-10-16 13:50:00,58.36,58.8,58.22,58.79,31800.0,37.1616,37.4418,37.0725,37.4354,31800.0
2008-10-16 13:55:00,58.79,59.5,58.78,59.16,55200.0,37.4354,37.8875,37.4291,37.671,55200.0
2008-10-16 14:00:00,59.18,59.39,58.52,58.62,75800.0,37.6838,37.8175,37.2635,37.3272,75800.0
2008-10-16 14:05:00,58.59,58.74,58.27,58.45,51000.0,37.3081,37.4036,37.1043,37.2189,51000.0
2008-10-16 14:10:00,58.46,58.8,58.07,58.29,39200.0,37.2253,37.4418,36.977,37.117,39200.0
2008-10-16 14:15:00,58.3,58.69,58.08,58.08,47400.0,37.1234,37.3717,36.9833,36.9833,47400.0
2008-10-16 14:20:00,58.08,58.31,58.0,58.05,71300.0,36.9833,37.1298,36.9324,36.9642,71300.0
2008-10-16 14:25:00,58.07,58.4,57.79,58.03,45000.0,36.977,37.1871,36.7987,36.9515,45000.0
2008-10-16 14:30:00,58.04,58.4,57.87,58.36,28500.0,36.9579,37.1871,36.8496,37.1616,28500.0
2008-10-16 14:35:00,58.31,58.44,58.09,58.35,39500.0,37.1298,37.2126,36.9897,37.1552,39500.0
2008-10-16 14:40:00,58.41,58.56,58.05,58.44,36800.0,37.1935,37.289,36.9642,37.2126,36800.0
2008-10-16 14:45:00,58.4,59.2,58.35,58.92,30000.0,37.1871,37.6965,37.1552,37.5182,30000.0
2008-10-16 14:50:00,58.97,59.04,58.53,58.77,46000.0,37.55,37.5946,37.2699,37.4227,46000.0
2008-10-16 14:55:00,58.69,58.97,58.3,58.42,37700.0,37.3717,37.55,37.1234,37.1998,37700.0
2008-10-16 15:00:00,58.51,59.1,58.28,58.75,56700.0,37.2571,37.6328,37.1107,37.41,56700.0
2008-10-16 15:05:00,58.78,59.79,58.74,59.76,58500.0,37.4291,38.0722,37.4036,38.0531,58500.0
2008-10-16 15:10:00,59.76,60.43,59.29,60.29,90900.0,38.0531,38.4797,37.7538,38.3906,90900.0
2008-10-16 15:15:00,60.31,60.5,59.81,60.04,123000.0,38.4033,38.5243,38.0849,38.2314,123000.0
2008-10-16 15:20:00,60.01,60.39,59.65,60.08,74100.0,38.2123,38.4543,37.983,38.2569,74100.0
2008-10-16 15:25:00,60.12,60.42,59.84,60.38,77100.0,38.2823,38.4734,38.104,38.4479,77100.0
2008-10-16 15:30:00,60.42,60.76,60.25,60.58,114400.0,38.4734,38.6899,38.3651,38.5752,114400.0
2008-10-16 15:35:00,60.55,61.66,60.35,61.07,249300.0,38.5561,39.2629,38.4288,38.8873,249300.0
2008-10-16 15:40:00,61.13,61.42,60.77,61.27,230400.0,38.9255,39.1101,38.6962,39.0146,230400.0
2008-10-16 15:45:00,61.3,63.1,61.26,63.04,290800.0,39.0337,40.1799,39.0082,40.1417,290800.0
2008-10-16 15:50:00,62.99,63.08,60.85,61.0,319500.0,40.1098,40.1671,38.7472,38.8427,319500.0
2008-10-16 15:55:00,60.97,61.48,60.6,60.7,443400.0,38.8236,39.1483,38.588,38.6516,443400.0
2008-10-17 09:30:00,60.25,60.25,58.86,59.44,293600.0,38.3651,38.3651,37.48,37.8493,293600.0
2008-10-17 09:35:00,59.53,60.35,59.2,59.27,94400.0,37.9066,38.4288,37.6965,37.7411,94400.0
2008-10-17 09:40:00,59.33,61.15,59.33,61.13,124500.0,37.7793,38.9382,37.7793,38.9255,124500.0
2008-10-17 09:45:00,61.14,62.04,61.09,61.92,96900.0,38.9318,39.5049,38.9,39.4285,96900.0
2008-10-17 09:50:00,61.97,62.21,61.13,61.6,55300.0,39.4603,39.6132,38.9255,39.2247,55300.0
2008-10-17 09:55:00,61.59,61.77,61.14,61.66,78000.0,39.2184,39.333,38.9318,39.2629,78000.0
2008-10-17 10:00:00,61.62,61.97,61.18,61.69,45700.0,39.2375,39.4603,38.9573,39.282,45700.0
2008-10-17 10:05:00,61.86,61.86,60.65,60.78,40000.0,39.3903,39.3903,38.6198,38.7026,40000.0
2008-10-17 10:10:00,60.64,61.12,60.49,61.01,68400.0,38.6134,38.9191,38.5179,38.849,68400.0
2008-10-17 10:15:00,60.97,61.61,60.96,61.48,56800.0,38.8236,39.2311,38.8172,39.1483,56800.0
2008-10-17 10:20:00,61.42,61.49,61.26,61.36,38800.0,39.1101,39.1547,39.0082,39.0719,38800.0
2008-10-17 10:25:00,61.34,61.43,60.75,61.19,27500.0,39.0592,39.1165,38.6835,38.9637,27500.0
2008-10-17 10:30:00,61.2,61.2,60.6,60.87,33500.0,38.97,38.97,38.588,38.7599,33500.0
2008-10-17 10:35:00,60.8,61.48,60.8,61.4,25100.0,38.7153,39.1483,38.7153,39.0974,25100.0
2008-10-17 10:40:00,61.4,61.56,61.29,61.41,45300.0,39.0974,39.1993,39.0273,39.1038,45300.0
2008-10-17 10:45:00,61.43,61.54,61.32,61.48,43400.0,39.1165,39.1865,39.0464,39.1483,43400.0
2008-10-17 10:50:00,61.5,61.55,61.17,61.17,22500.0,39.1611,39.1929,38.9509,38.9509,22500.0
2008-10-17 10:55:00,61.13,61.3,60.65,60.71,47400.0,38.9255,39.0337,38.6198,38.658,47400.0
2008-10-17 11:00:00,60.75,60.82,60.5,60.54,24100.0,38.6835,38.7281,38.5243,38.5498,24100.0
2008-10-17 11:05:00,60.57,60.87,60.4,60.46,24200.0,38.5689,38.7599,38.4606,38.4988,24200.0
2008-10-17 11:10:00,60.45,60.6,60.17,60.6,26500.0,38.4925,38.588,38.3142,38.588,26500.0
2008-10-17 11:15:00,60.63,60.7,60.1,60.24,25800.0,38.6071,38.6516,38.2696,38.3587,25800.0
2008-10-17 11:20:00,60.25,60.35,60.04,60.34,19100.0,38.3651,38.4288,38.2314,38.4224,19100.0
2008-10-17 11:25:00,60.35,60.35,59.88,60.2,41800.0,38.4288,38.4288,38.1295,38.3333,41800.0
2008-10-17 11:30:00,60.27,60.34,59.99,60.28,16300.0,38.3778,38.4224,38.1995,38.3842,16300.0
2008-10-17 11:35:00,60.26,60.34,59.86,60.0,21700.0,38.3715,38.4224,38.1168,38.2059,21700.0
2008-10-17 11:40:00,60.06,60.58,60.04,60.51,25900.0,38.2441,38.5752,38.2314,38.5307,25900.0
2008-10-17 11:45:00,60.47,60.59,60.29,60.48,9700.0,38.5052,38.5816,38.3906,38.5116,9700.0
2008-10-17 11:50:00,60.45,60.6,60.31,60.42,56000.0,38.4925,38.588,38.4033,38.4734,56000.0
2008-10-17 11:55:00,60.49,60.6,60.34,60.54,27400.0,38.5179,38.588,38.4224,38.5498,27400.0
2008-10-17 12:00:00,60.53,60.76,60.52,60.7,7500.0,38.5434,38.6899,38.537,38.6516,7500.0
2008-10-17 12:05:00,60.67,60.67,60.31,60.39,17500.0,38.6325,38.6325,38.4033,38.4543,17500.0
2008-10-17 12:10:00,60.45,60.62,60.28,60.45,28000.0,38.4925,38.6007,38.3842,38.4925,28000.0
2008-10-17 12:15:00,60.46,60.62,60.34,60.53,26000.0,38.4988,38.6007,38.4224,38.5434,26000.0
2008-10-17 12:20:00,60.56,60.73,60.49,60.5,22900.0,38.5625,38.6708,38.5179,38.5243,22900.0
2008-10-17 12:25:00,60.51,60.51,60.28,60.33,12600.0,38.5307,38.5307,38.3842,38.416,12600.0
2008-10-17 12:30:00,60.34,60.38,60.06,60.11,20800.0,38.4224,38.4479,38.2441,38.276,20800.0
2008-10-17 12:35:00,60.11,60.45,60.1,60.44,40400.0,38.276,38.4925,38.2696,38.4861,40400.0
2008-10-17 12:40:00,60.45,60.61,60.29,60.44,17500.0,38.4925,38.5943,38.3906,38.4861,17500.0
2008-10-17 12:45:00,60.4,60.83,60.18,60.74,68600.0,38.4606,38.7344,38.3205,38.6771,68600.0
2008-10-17 12:50:00,60.7,60.87,60.49,60.64,58400.0,38.6516,38.7599,38.5179,38.6134,58400.0
2008-10-17 12:55:00,60.66,61.0,60.63,60.74,33500.0,38.6262,38.8427,38.6071,38.6771,33500.0
2008-10-17 13:00:00,60.74,61.52,60.74,61.49,33700.0,38.6771,39.1738,38.6771,39.1547,33700.0
2008-10-17 13:05:00,61.43,61.43,61.07,61.22,28900.0,39.1165,39.1165,38.8873,38.9828,28900.0
2008-10-17 13:10:00,61.23,61.37,60.88,60.97,24800.0,38.9891,39.0783,38.7663,38.8236,24800.0
2008-10-17 13:15:00,61.0,61.04,60.71,60.95,21100.0,38.8427,38.8681,38.658,38.8108,21100.0
2008-10-17 13:20:00,61.0,61.22,60.86,60.93,25300.0,38.8427,38.9828,38.7535,38.7981,25300.0
2008-10-17 13:25:00,61.0,61.14,60.75,60.88,13200.0,38.8427,38.9318,38.6835,38.7663,13200.0
2008-10-17 13:30:00,60.84,61.33,60.83,61.24,27200.0,38.7408,39.0528,38.7344,38.9955,27200.0
2008-10-17 13:35:00,61.28,61.44,61.07,61.33,46000.0,39.021,39.1229,38.8873,39.0528,46000.0
2008-10-17 13:40:00,61.38,61.46,60.92,61.2,69700.0,39.0846,39.1356,38.7917,38.97,69700.0
2008-10-17 13:45:00,61.13,61.17,60.73,61.0,16400.0,38.9255,38.9509,38.6708,38.8427,16400.0
2008-10-17 13:50:00,60.98,61.1,60.8,60.82,20600.0,38.8299,38.9064,38.7153,38.7281,20600.0
2008-10-17 13:55:00,60.85,61.0,60.45,60.66,31300.0,38.7472,38.8427,38.4925,38.6262,31300.0
2008-10-17 14:00:00,60.67,60.8,60.52,60.62,57500.0,38.6325,38.7153,38.537,38.6007,57500.0
2008-10-17 14:05:00,60.64,60.69,60.25,60.4,33400.0,38.6134,38.6453,38.3651,38.4606,33400.0
2008-10-17 14:10:00,60.45,60.61,60.34,60.36,17000.0,38.4925,38.5943,38.4224,38.4351,17000.0
2008-10-17 14:15:00,60.36,60.54,60.27,60.31,84500.0,38.4351,38.5498,38.3778,38.4033,84500.0
2008-10-17 14:20:00,60.35,60.45,59.65,59.65,58100.0,38.4288,38.4925,37.983,37.983,58100.0
2008-10-17 14:25:00,59.68,60.19,59.68,60.19,19600.0,38.0021,38.3269,38.0021,38.3269,19600.0
2008-10-17 14:30:00,60.17,60.22,59.98,60.07,41000.0,38.3142,38.346,38.1932,38.2505,41000.0
2008-10-17 14:35:00,60.06,60.2,59.66,59.76,32400.0,38.2441,38.3333,37.9894,38.0531,32400.0
2008-10-17 14:40:00,59.76,59.94,59.32,59.82,51800.0,38.0531,38.1677,37.7729,38.0913,51800.0
2008-10-17 14:45:00,59.74,60.09,59.5,60.02,33500.0,38.0404,38.2632,37.8875,38.2186,33500.0
2008-10-17 14:50:00,59.95,60.03,59.65,59.7,33400.0,38.1741,38.225,37.983,38.0149,33400.0
2008-10-17 14:55:00,59.69,60.15,59.69,60.1,24300.0,38.0085,38.3014,38.0085,38.2696,24300.0
2008-10-17 15:00:00,60.09,60.29,59.88,59.92,74100.0,38.2632,38.3906,38.1295,38.155,74100.0
2008-10-17 15:05:00,59.91,60.31,59.9,59.96,61800.0,38.1486,38.4033,38.1422,38.1804,61800.0
2008-10-17 15:10:00,59.96,59.97,59.51,59.81,47400.0,38.1804,38.1868,37.8939,38.0849,47400.0
2008-10-17 15:15:00,59.87,59.97,59.38,59.43,52800.0,38.1231,38.1868,37.8111,37.843,52800.0
2008-10-17 15:20:00,59.39,59.56,59.15,59.43,87500.0,37.8175,37.9257,37.6647,37.843,87500.0
2008-10-17 15:25:00,59.48,59.8,59.2,59.3,111300.0,37.8748,38.0786,37.6965,37.7602,111300.0
2008-10-17 15:30:00,59.3,59.76,59.16,59.27,53600.0,37.7602,38.0531,37.671,37.7411,53600.0
2008-10-17 15:35:00,59.28,59.62,59.07,59.35,58100.0,37.7474,37.9639,37.6137,37.792,58100.0
2008-10-17 15:40:00,59.4,59.96,59.17,59.89,65600.0,37.8239,38.1804,37.6774,38.1359,65600.0
2008-10-17 15:45:00,59.89,59.89,59.33,59.37,58100.0,38.1359,38.1359,37.7793,37.8048,58100.0
2008-10-17 15:50:00,59.33,59.59,59.13,59.19,110500.0,37.7793,37.9448,37.6519,37.6901,110500.0
2008-10-17 15:55:00,59.19,59.24,57.42,57.94,355700.0,37.6901,37.722,36.5631,36.8942,355700.0
2008-10-20 09:30:00,57.03,60.05,56.87,60.0,81300.0,36.3147,38.2378,36.2128,38.2059,81300.0
2008-10-20 09:35:00,59.98,60.0,58.41,58.46,134000.0,38.1932,38.2059,37.1935,37.2253,134000.0
2008-10-20 09:40:00,58.5,58.54,57.76,57.76,76500.0,37.2508,37.2762,36.7796,36.7796,76500.0
2008-10-20 09:45:00,57.77,57.84,57.51,57.71,73500.0,36.7859,36.8305,36.6204,36.7477,73500.0
2008-10-20 09:50:00,57.71,58.2,57.6,58.2,75800.0,36.7477,37.0597,36.6777,37.0597,75800.0
2008-10-20 09:55:00,58.2,58.72,57.85,58.48,50200.0,37.0597,37.3909,36.8369,37.238,50200.0
2008-10-20 10:00:00,58.48,58.97,58.19,58.2,96100.0,37.238,37.55,37.0534,37.0597,96100.0
2008-10-20 10:05:00,58.18,58.41,58.01,58.4,47300.0,37.047,37.1935,36.9387,37.1871,47300.0
2008-10-20 10:10:00,58.38,58.5,57.86,58.18,43400.0,37.1744,37.2508,36.8432,37.047,43400.0
2008-10-20 10:15:00,58.15,58.56,57.95,58.26,29800.0,37.0279,37.289,36.9005,37.0979,29800.0
2008-10-20 10:20:00,58.27,58.43,57.8,57.84,27100.0,37.1043,37.2062,36.805,36.8305,27100.0
2008-10-20 10:25:00,57.88,58.11,57.64,57.75,36000.0,36.856,37.0024,36.7031,36.7732,36000.0
2008-10-20 10:30:00,57.8,58.29,57.72,58.08,45400.0,36.805,37.117,36.7541,36.9833,45400.0
2008-10-20 10:35:00,58.12,58.16,57.68,57.85,26700.0,37.0088,37.0343,36.7286,36.8369,26700.0
2008-10-20 10:40:00,57.85,57.92,57.6,57.71,41500.0,36.8369,36.8814,36.6777,36.7477,41500.0
2008-10-20 10:45:00,57.7,58.01,57.7,57.92,39100.0,36.7414,36.9387,36.7414,36.8814,39100.0
2008-10-20 10:50:00,57.93,58.03,57.51,57.61,48900.0,36.8878,36.9515,36.6204,36.684,48900.0
2008-10-20 10:55:00,57.55,58.2,57.4,58.06,64700.0,36.6458,37.0597,36.5503,36.9706,64700.0
2008-10-20 11:00:00,58.05,58.09,57.74,57.85,72500.0,36.9642,36.9897,36.7668,36.8369,72500.0
2008-10-20 11:05:00,57.82,58.04,57.68,57.92,92900.0,36.8178,36.9579,36.7286,36.8814,92900.0
2008-10-20 11:10:00,57.9,57.92,57.5,57.54,65600.0,36.8687,36.8814,36.614,36.6395,65600.0
2008-10-20 11:15:00,57.55,57.86,57.48,57.7,56100.0,36.6458,36.8432,36.6013,36.7414,56100.0
2008-10-20 11:20:00,57.73,57.76,57.5,57.7,48100.0,36.7605,36.7796,36.614,36.7414,48100.0
2008-10-20 11:25:00,57.69,57.9,57.59,57.8,26800.0,36.735,36.8687,36.6713,36.805,26800.0
2008-10-20 11:30:00,57.8,57.89,57.58,57.86,57700.0,36.805,36.8623,36.6649,36.8432,57700.0
2008-10-20 11:35:00,57.88,58.1,57.74,57.87,41000.0,36.856,36.9961,36.7668,36.8496,41000.0
2008-10-20 11:40:00,57.86,58.33,57.71,58.27,37900.0,36.8432,37.1425,36.7477,37.1043,37900.0
2008-10-20 11:45:00,58.27,58.43,58.15,58.2,32200.0,37.1043,37.2062,37.0279,37.0597,32200.0
2008-10-20 11:50:00,58.16,58.2,58.05,58.13,19500.0,37.0343,37.0597,36.9642,37.0152,19500.0
2008-10-20 11:55:00,58.12,58.53,58.12,58.34,88500.0,37.0088,37.2699,37.0088,37.1489,88500.0
2008-10-20 12:00:00,58.38,58.43,58.27,58.36,34300.0,37.1744,37.2062,37.1043,37.1616,34300.0
2008-10-20 12:05:00,58.34,58.58,58.25,58.51,29200.0,37.1489,37.3017,37.0916,37.2571,29200.0
2008-10-20 12:10:00,58.49,58.72,58.49,58.61,15400.0,37.2444,37.3909,37.2444,37.3208,15400.0
2008-10-20 12:15:00,58.62,59.03,58.61,58.7,27600.0,37.3272,37.5883,37.3208,37.3781,27600.0
2008-10-20 12:20:00,58.72,59.02,58.69,58.75,29400.0,37.3909,37.5819,37.3717,37.41,29400.0
2008-10-20 12:25:00,58.72,58.9,58.47,58.66,34700.0,37.3909,37.5055,37.2317,37.3526,34700.0
2008-10-20 12:30:00,58.66,58.71,58.37,58.61,35300.0,37.3526,37.3845,37.168,37.3208,35300.0
2008-10-20 12:35:00,58.55,58.57,58.28,58.37,18400.0,37.2826,37.2953,37.1107,37.168,18400.0
2008-10-20 12:40:00,58.34,58.34,58.01,58.09,29600.0,37.1489,37.1489,36.9387,36.9897,29600.0
2008-10-20 12:45:00,58.05,58.3,58.01,58.26,26800.0,36.9642,37.1234,36.9387,37.0979,26800.0
2008-10-20 12:50:00,58.23,58.23,58.02,58.02,8100.0,37.0788,37.0788,36.9451,36.9451,8100.0
2008-10-20 12:55:00,58.02,58.32,57.99,58.28,7500.0,36.9451,37.1361,36.926,37.1107,7500.0
2008-10-20 13:00:00,58.26,58.26,58.0,58.0,24100.0,37.0979,37.0979,36.9324,36.9324,24100.0
2008-10-20 13:05:00,58.0,58.08,57.89,57.9,33200.0,36.9324,36.9833,36.8623,36.8687,33200.0
2008-10-20 13:10:00,57.93,58.09,57.93,58.07,14300.0,36.8878,36.9897,36.8878,36.977,14300.0
2008-10-20 13:15:00,58.03,58.3,57.97,58.27,24700.0,36.9515,37.1234,36.9133,37.1043,24700.0
2008-10-20 13:20:00,58.25,58.29,58.11,58.26,23900.0,37.0916,37.117,37.0024,37.0979,23900.0
2008-10-20 13:25:00,58.27,58.57,58.23,58.54,39500.0,37.1043,37.2953,37.0788,37.2762,39500.0
2008-10-20 13:30:00,58.47,58.67,58.47,58.61,24400.0,37.2317,37.359,37.2317,37.3208,24400.0
2008-10-20 13:35:00,58.62,58.72,58.31,58.31,28800.0,37.3272,37.3909,37.1298,37.1298,28800.0
2008-10-20 13:40:00,58.38,58.63,58.3,58.45,15700.0,37.1744,37.3335,37.1234,37.2189,15700.0
2008-10-20 13:45:00,58.44,58.6,58.38,58.54,16300.0,37.2126,37.3144,37.1744,37.2762,16300.0
2008-10-20 13:50:00,58.5,58.52,58.36,58.49,23500.0,37.2508,37.2635,37.1616,37.2444,23500.0
2008-10-20 13:55:00,58.5,58.6,58.2,58.35,31200.0,37.2508,37.3144,37.0597,37.1552,31200.0
2008-10-20 14:00:00,58.32,58.73,58.2,58.73,42600.0,37.1361,37.3972,37.0597,37.3972,42600.0
2008-10-20 14:05:00,58.71,58.9,58.62,58.74,30400.0,37.3845,37.5055,37.3272,37.4036,30400.0
2008-10-20 14:10:00,58.77,58.81,58.45,58.47,28200.0,37.4227,37.4482,37.2189,37.2317,28200.0
2008-10-20 14:15:00,58.45,58.56,58.25,58.43,30900.0,37.2189,37.289,37.0916,37.2062,30900.0
2008-10-20 14:20:00,58.45,58.66,58.26,58.26,23100.0,37.2189,37.3526,37.0979,37.0979,23100.0
2008-10-20 14:25:00,58.29,58.52,58.24,58.39,21400.0,37.117,37.2635,37.0852,37.1807,21400.0
2008-10-20 14:30:00,58.37,58.45,58.08,58.39,35200.0,37.168,37.2189,36.9833,37.1807,35200.0
2008-10-20 14:35:00,58.39,58.48,58.28,58.47,30400.0,37.1807,37.238,37.1107,37.2317,30400.0
2008-10-20 14:40:00,58.42,58.86,58.39,58.73,32200.0,37.1998,37.48,37.1807,37.3972,32200.0
2008-10-20 14:45:00,58.75,58.81,58.56,58.65,13900.0,37.41,37.4482,37.289,37.3463,13900.0
2008-10-20 14:50:00,58.62,58.64,58.5,58.57,16900.0,37.3272,37.3399,37.2508,37.2953,16900.0
2008-10-20 14:55:00,58.53,58.9,58.53,58.89,26200.0,37.2699,37.5055,37.2699,37.4991,26200.0
2008-10-20 15:00:00,58.89,59.18,58.85,59.07,68800.0,37.4991,37.6838,37.4736,37.6137,68800.0
2008-10-20 15:05:00,59.07,59.12,58.66,58.89,38200.0,37.6137,37.6456,37.3526,37.4991,38200.0
2008-10-20 15:10:00,58.85,59.1,58.72,58.88,23300.0,37.4736,37.6328,37.3909,37.4927,23300.0
2008-10-20 15:15:00,58.86,59.08,58.65,58.95,28600.0,37.48,37.6201,37.3463,37.5373,28600.0
2008-10-20 15:20:00,58.95,59.12,58.77,59.07,37700.0,37.5373,37.6456,37.4227,37.6137,37700.0
2008-10-20 15:25:00,59.06,59.07,58.76,58.95,31700.0,37.6074,37.6137,37.4163,37.5373,31700.0
2008-10-20 15:30:00,58.93,59.25,58.63,59.05,71700.0,37.5246,37.7283,37.3335,37.601,71700.0
2008-10-20 15:35:00,59.1,59.47,59.02,59.23,55100.0,37.6328,37.8684,37.5819,37.7156,55100.0
2008-10-20 15:40:00,59.28,59.36,58.93,59.18,38200.0,37.7474,37.7984,37.5246,37.6838,38200.0
2008-10-20 15:45:00,59.21,59.24,58.89,59.0,48700.0,37.7029,37.722,37.4991,37.5691,48700.0
2008-10-20 15:50:00,59.0,59.25,59.0,59.1,57800.0,37.5691,37.7283,37.5691,37.6328,57800.0
2008-10-20 15:55:00,59.1,59.72,59.05,59.54,147400.0,37.6328,38.0276,37.601,37.913,147400.0
2008-10-21 09:30:00,58.7,59.85,58.64,59.46,63500.0,37.3781,38.1104,37.3399,37.8621,63500.0
2008-10-21 09:35:00,59.51,60.57,59.51,60.51,85700.0,37.8939,38.5689,37.8939,38.5307,85700.0
2008-10-21 09:40:00,60.51,60.66,60.19,60.55,76900.0,38.5307,38.6262,38.3269,38.5561,76900.0
2008-10-21 09:45:00,60.57,60.57,60.2,60.29,34300.0,38.5689,38.5689,38.3333,38.3906,34300.0
2008-10-21 09:50:00,60.36,60.42,59.99,60.1,42000.0,38.4351,38.4734,38.1995,38.2696,42000.0
2008-10-21 09:55:00,60.15,60.52,60.0,60.46,42400.0,38.3014,38.537,38.2059,38.4988,42400.0
2008-10-21 10:00:00,60.38,60.57,60.11,60.43,41500.0,38.4479,38.5689,38.276,38.4797,41500.0
2008-10-21 10:05:00,60.41,60.62,60.34,60.44,78900.0,38.467,38.6007,38.4224,38.4861,78900.0
2008-10-21 10:10:00,60.45,60.5,60.21,60.35,72100.0,38.4925,38.5243,38.3396,38.4288,72100.0
2008-10-21 10:15:00,60.35,60.79,60.32,60.68,43800.0,38.4288,38.709,38.4097,38.6389,43800.0
2008-10-21 10:20:00,60.66,60.91,60.61,60.85,66600.0,38.6262,38.7854,38.5943,38.7472,66600.0
2008-10-21 10:25:00,60.86,60.96,60.48,60.65,57600.0,38.7535,38.8172,38.5116,38.6198,57600.0
2008-10-21 10:30:00,60.61,60.61,60.34,60.35,35000.0,38.5943,38.5943,38.4224,38.4288,35000.0
2008-10-21 10:35:00,60.35,60.56,60.35,60.37,39500.0,38.4288,38.5625,38.4288,38.4415,39500.0
2008-10-21 10:40:00,60.33,60.63,60.33,60.44,22000.0,38.416,38.6071,38.416,38.4861,22000.0
2008-10-21 10:45:00,60.44,60.44,60.13,60.44,23500.0,38.4861,38.4861,38.2887,38.4861,23500.0
2008-10-21 10:50:00,60.47,60.6,60.16,60.18,24800.0,38.5052,38.588,38.3078,38.3205,24800.0
2008-10-21 10:55:00,60.17,60.17,60.0,60.0,13300.0,38.3142,38.3142,38.2059,38.2059,13300.0
2008-10-21 11:00:00,59.99,60.08,59.88,60.02,28100.0,38.1995,38.2569,38.1295,38.2186,28100.0
2008-10-21 11:05:00,60.02,60.02,59.68,59.89,26900.0,38.2186,38.2186,38.0021,38.1359,26900.0
2008-10-21 11:10:00,59.89,60.17,59.89,60.12,19900.0,38.1359,38.3142,38.1359,38.2823,19900.0
2008-10-21 11:15:00,60.12,60.23,59.93,60.03,72100.0,38.2823,38.3524,38.1613,38.225,72100.0
2008-10-21 11:20:00,59.98,60.03,59.65,59.7,33600.0,38.1932,38.225,37.983,38.0149,33600.0
2008-10-21 11:25:00,59.7,59.99,59.7,59.91,47300.0,38.0149,38.1995,38.0149,38.1486,47300.0
2008-10-21 11:30:00,59.9,60.28,59.88,60.25,66100.0,38.1422,38.3842,38.1295,38.3651,66100.0
2008-10-21 11:35:00,60.22,60.33,60.05,60.29,44700.0,38.346,38.416,38.2378,38.3906,44700.0
2008-10-21 11:40:00,60.26,60.56,60.18,60.3,45000.0,38.3715,38.5625,38.3205,38.3969,45000.0
2008-10-21 11:45:00,60.21,60.32,60.07,60.12,36200.0,38.3396,38.4097,38.2505,38.2823,36200.0
2008-10-21 11:50:00,60.12,60.12,59.64,59.74,27300.0,38.2823,38.2823,37.9767,38.0404,27300.0
2008-10-21 11:55:00,59.74,59.81,59.3,59.37,25300.0,38.0404,38.0849,37.7602,37.8048,25300.0
2008-10-21 12:00:00,59.37,59.68,59.22,59.52,10600.0,37.8048,38.0021,37.7092,37.9003,10600.0
2008-10-21 12:05:00,59.54,59.7,59.49,59.52,18600.0,37.913,38.0149,37.8812,37.9003,18600.0
2008-10-21 12:10:00,59.53,59.73,59.5,59.5,15200.0,37.9066,38.034,37.8875,37.8875,15200.0
2008-10-21 12:15:00,59.5,59.65,59.29,59.65,27600.0,37.8875,37.983,37.7538,37.983,27600.0
2008-10-21 12:20:00,59.64,59.97,59.62,59.96,18000.0,37.9767,38.1868,37.9639,38.1804,18000.0
2008-10-21 12:25:00,59.95,60.08,59.85,60.01,9800.0,38.1741,38.2569,38.1104,38.2123,9800.0
2008-10-21 12:30:00,60.01,60.23,59.93,60.19,11200.0,38.2123,38.3524,38.1613,38.3269,11200.0
2008-10-21 12:35:00,60.21,60.4,60.19,60.3,17700.0,38.3396,38.4606,38.3269,38.3969,17700.0
2008-10-21 12:40:00,60.32,60.33,60.19,60.28,15400.0,38.4097,38.416,38.3269,38.3842,15400.0
2008-10-21 12:45:00,60.28,60.35,59.88,59.94,14000.0,38.3842,38.4288,38.1295,38.1677,14000.0
2008-10-21 12:50:00,60.02,60.13,59.7,59.8,11200.0,38.2186,38.2887,38.0149,38.0786,11200.0
2008-10-21 12:55:00,59.8,59.92,59.47,59.48,15200.0,38.0786,38.155,37.8684,37.8748,15200.0
2008-10-21 13:00:00,59.53,59.8,59.44,59.8,7300.0,37.9066,38.0786,37.8493,38.0786,7300.0
2008-10-21 13:05:00,59.78,60.12,59.75,59.94,14000.0,38.0658,38.2823,38.0467,38.1677,14000.0
2008-10-21 13:10:00,59.95,60.04,59.85,60.02,12600.0,38.1741,38.2314,38.1104,38.2186,12600.0
2008-10-21 13:15:00,59.99,60.24,59.92,60.1,27800.0,38.1995,38.3587,38.155,38.2696,27800.0
2008-10-21 13:20:00,60.12,60.45,60.12,60.37,12300.0,38.2823,38.4925,38.2823,38.4415,12300.0
2008-10-21 13:25:00,60.33,60.46,60.21,60.22,25900.0,38.416,38.4988,38.3396,38.346,25900.0
2008-10-21 13:30:00,60.22,60.36,60.11,60.33,18400.0,38.346,38.4351,38.276,38.416,18400.0
2008-10-21 13:35:00,60.28,60.48,60.27,60.31,22500.0,38.3842,38.5116,38.3778,38.4033,22500.0
2008-10-21 13:40:00,60.37,60.42,60.12,60.15,11600.0,38.4415,38.4734,38.2823,38.3014,11600.0
2008-10-21 13:45:00,60.18,60.23,60.12,60.16,13000.0,38.3205,38.3524,38.2823,38.3078,13000.0
2008-10-21 13:50:00,60.16,60.2,60.06,60.12,5800.0,38.3078,38.3333,38.2441,38.2823,5800.0
2008-10-21 13:55:00,60.07,60.14,59.91,60.12,22300.0,38.2505,38.2951,38.1486,38.2823,22300.0
2008-10-21 14:00:00,60.09,60.28,60.06,60.1,23400.0,38.2632,38.3842,38.2441,38.2696,23400.0
2008-10-21 14:05:00,60.12,60.18,59.89,60.02,18800.0,38.2823,38.3205,38.1359,38.2186,18800.0
2008-10-21 14:10:00,60.0,60.26,60.0,60.19,16500.0,38.2059,38.3715,38.2059,38.3269,16500.0
2008-10-21 14:15:00,60.2,60.63,60.2,60.52,20500.0,38.3333,38.6071,38.3333,38.537,20500.0
2008-10-21 14:20:00,60.43,60.65,60.43,60.46,14400.0,38.4797,38.6198,38.4797,38.4988,14400.0
2008-10-21 14:25:00,60.48,60.62,60.37,60.46,38100.0,38.5116,38.6007,38.4415,38.4988,38100.0
2008-10-21 14:30:00,60.48,60.6,60.2,60.2,50100.0,38.5116,38.588,38.3333,38.3333,50100.0
2008-10-21 14:35:00,60.2,60.59,60.13,60.54,24700.0,38.3333,38.5816,38.2887,38.5498,24700.0
2008-10-21 14:40:00,60.51,60.8,60.51,60.65,27600.0,38.5307,38.7153,38.5307,38.6198,27600.0
2008-10-21 14:45:00,60.67,60.82,60.5,60.56,34900.0,38.6325,38.7281,38.5243,38.5625,34900.0
2008-10-21 14:50:00,60.51,60.57,60.3,60.44,18800.0,38.5307,38.5689,38.3969,38.4861,18800.0
2008-10-21 14:55:00,60.48,60.5,60.32,60.47,16800.0,38.5116,38.5243,38.4097,38.5052,16800.0
2008-10-21 15:00:00,60.47,60.71,60.37,60.65,43200.0,38.5052,38.658,38.4415,38.6198,43200.0
2008-10-21 15:05:00,60.64,60.7,60.23,60.29,26500.0,38.6134,38.6516,38.3524,38.3906,26500.0
2008-10-21 15:10:00,60.35,60.52,60.22,60.46,21700.0,38.4288,38.537,38.346,38.4988,21700.0
2008-10-21 15:15:00,60.41,60.41,59.91,59.91,29300.0,38.467,38.467,38.1486,38.1486,29300.0
2008-10-21 15:20:00,59.86,60.06,59.42,59.73,50300.0,38.1168,38.2441,37.8366,38.034,50300.0
2008-10-21 15:25:00,59.73,59.88,59.58,59.58,19400.0,38.034,38.1295,37.9385,37.9385,19400.0
2008-10-21 15:30:00,59.63,59.63,59.15,59.36,46500.0,37.9703,37.9703,37.6647,37.7984,46500.0
2008-10-21 15:35:00,59.36,59.62,59.35,59.43,40500.0,37.7984,37.9639,37.792,37.843,40500.0
2008-10-21 15:40:00,59.42,59.77,59.3,59.3,42400.0,37.8366,38.0595,37.7602,37.7602,42400.0
2008-10-21 15:45:00,59.23,59.27,58.82,59.07,91500.0,37.7156,37.7411,37.4545,37.6137,91500.0
2008-10-21 15:50:00,59.07,59.31,58.99,59.11,53300.0,37.6137,37.7665,37.5628,37.6392,53300.0
2008-10-21 15:55:00,59.16,59.27,58.75,58.94,97400.0,37.671,37.7411,37.41,37.5309,97400.0
2008-10-22 09:30:00,58.13,58.54,57.81,58.25,19600.0,37.0152,37.2762,36.8114,37.0916,19600.0
2008-10-22 09:35:00,58.14,58.56,58.01,58.2,86600.0,37.0215,37.289,36.9387,37.0597,86600.0
2008-10-22 09:40:00,58.25,59.34,58.24,58.95,59600.0,37.0916,37.7856,37.0852,37.5373,59600.0
2008-10-22 09:45:00,58.86,59.09,58.65,58.66,39300.0,37.48,37.6265,37.3463,37.3526,39300.0
2008-10-22 09:50:00,58.71,58.72,57.82,58.38,83800.0,37.3845,37.3909,36.8178,37.1744,83800.0
2008-10-22 09:55:00,58.42,58.68,57.9,57.99,55500.0,37.1998,37.3654,36.8687,36.926,55500.0
2008-10-22 10:00:00,58.01,58.5,57.9,57.97,78500.0,36.9387,37.2508,36.8687,36.9133,78500.0
2008-10-22 10:05:00,57.92,58.52,57.91,58.2,45800.0,36.8814,37.2635,36.8751,37.0597,45800.0
2008-10-22 10:10:00,58.28,58.67,58.18,58.56,41600.0,37.1107,37.359,37.047,37.289,41600.0
2008-10-22 10:15:00,58.6,58.92,58.37,58.56,32900.0,37.3144,37.5182,37.168,37.289,32900.0
2008-10-22 10:20:00,58.5,58.79,58.13,58.21,42900.0,37.2508,37.4354,37.0152,37.0661,42900.0
2008-10-22 10:25:00,58.3,58.3,57.99,58.09,63200.0,37.1234,37.1234,36.926,36.9897,63200.0
2008-10-22 10:30:00,58.1,58.77,58.04,58.77,63500.0,36.9961,37.4227,36.9579,37.4227,63500.0
2008-10-22 10:35:00,58.68,59.13,58.48,58.79,68800.0,37.3654,37.6519,37.238,37.4354,68800.0
2008-10-22 10:40:00,58.82,59.16,58.64,58.65,71900.0,37.4545,37.671,37.3399,37.3463,71900.0
2008-10-22 10:45:00,58.66,58.79,58.14,58.57,90300.0,37.3526,37.4354,37.0215,37.2953,90300.0
2008-10-22 10:50:00,58.58,58.68,58.23,58.37,29900.0,37.3017,37.3654,37.0788,37.168,29900.0
2008-10-22 10:55:00,58.38,58.44,58.24,58.27,19600.0,37.1744,37.2126,37.0852,37.1043,19600.0
2008-10-22 11:00:00,58.27,58.31,57.87,57.99,56500.0,37.1043,37.1298,36.8496,36.926,56500.0
2008-10-22 11:05:00,58.0,58.21,57.91,58.05,46100.0,36.9324,37.0661,36.8751,36.9642,46100.0
2008-10-22 11:10:00,58.07,58.45,57.98,58.18,35000.0,36.977,37.2189,36.9196,37.047,35000.0
2008-10-22 11:15:00,58.23,58.37,58.1,58.32,36600.0,37.0788,37.168,36.9961,37.1361,36600.0
2008-10-22 11:20:00,58.29,58.37,58.02,58.33,41500.0,37.117,37.168,36.9451,37.1425,41500.0
2008-10-22 11:25:00,58.32,58.42,57.98,58.18,44600.0,37.1361,37.1998,36.9196,37.047,44600.0
2008-10-22 11:30:00,58.15,58.32,58.14,58.18,14500.0,37.0279,37.1361,37.0215,37.047,14500.0
2008-10-22 11:35:00,58.14,58.29,57.98,58.21,32400.0,37.0215,37.117,36.9196,37.0661,32400.0
2008-10-22 11:40:00,58.21,58.36,58.04,58.25,59600.0,37.0661,37.1616,36.9579,37.0916,59600.0
2008-10-22 11:45:00,58.19,58.47,58.06,58.43,67000.0,37.0534,37.2317,36.9706,37.2062,67000.0
2008-10-22 11:50:00,58.41,58.5,58.23,58.33,43500.0,37.1935,37.2508,37.0788,37.1425,43500.0
2008-10-22 11:55:00,58.38,58.5,58.29,58.32,50900.0,37.1744,37.2508,37.117,37.1361,50900.0
2008-10-22 12:00:00,58.31,58.42,58.16,58.26,43500.0,37.1298,37.1998,37.0343,37.0979,43500.0
2008-10-22 12:05:00,58.24,58.47,58.19,58.36,27800.0,37.0852,37.2317,37.0534,37.1616,27800.0
2008-10-22 12:10:00,58.34,58.35,57.89,57.91,26900.0,37.1489,37.1552,36.8623,36.8751,26900.0
2008-10-22 12:15:00,57.91,58.18,57.91,58.11,26000.0,36.8751,37.047,36.8751,37.0024,26000.0
2008-10-22 12:20:00,58.11,58.36,58.08,58.16,16400.0,37.0024,37.1616,36.9833,37.0343,16400.0
2008-10-22 12:25:00,58.2,58.3,58.01,58.07,20100.0,37.0597,37.1234,36.9387,36.977,20100.0
2008-10-22 12:30:00,58.07,58.1,57.93,58.1,35100.0,36.977,36.9961,36.8878,36.9961,35100.0
2008-10-22 12:35:00,58.1,58.18,57.94,58.0,35200.0,36.9961,37.047,36.8942,36.9324,35200.0
2008-10-22 12:40:00,57.96,58.03,57.82,57.86,21000.0,36.9069,36.9515,36.8178,36.8432,21000.0
2008-10-22 12:45:00,57.87,57.94,57.66,57.89,31200.0,36.8496,36.8942,36.7159,36.8623,31200.0
2008-10-22 12:50:00,57.87,58.1,57.82,58.0,15900.0,36.8496,36.9961,36.8178,36.9324,15900.0
2008-10-22 12:55:00,57.96,58.08,57.82,57.9,17300.0,36.9069,36.9833,36.8178,36.8687,17300.0
2008-10-22 13:00:00,57.87,57.91,57.55,57.69,23500.0,36.8496,36.8751,36.6458,36.735,23500.0
2008-10-22 13:05:00,57.65,57.85,57.65,57.7,24700.0,36.7095,36.8369,36.7095,36.7414,24700.0
2008-10-22 13:10:00,57.7,57.71,57.3,57.53,41200.0,36.7414,36.7477,36.4866,36.6331,41200.0
2008-10-22 13:15:00,57.54,57.66,57.3,57.66,29500.0,36.6395,36.7159,36.4866,36.7159,29500.0
2008-10-22 13:20:00,57.62,57.63,57.1,57.17,30400.0,36.6904,36.6968,36.3593,36.4039,30400.0
2008-10-22 13:25:00,57.14,57.31,57.04,57.25,37300.0,36.3848,36.493,36.3211,36.4548,37300.0
2008-10-22 13:30:00,57.24,57.24,56.6,56.61,45000.0,36.4484,36.4484,36.0409,36.0473,45000.0
2008-10-22 13:35:00,56.61,56.89,56.46,56.71,49400.0,36.0473,36.2256,35.9518,36.111,49400.0
2008-10-22 13:40:00,56.68,56.85,56.68,56.75,35300.0,36.0919,36.2001,36.0919,36.1364,35300.0
2008-10-22 13:45:00,56.71,56.99,56.71,56.98,33600.0,36.111,36.2892,36.111,36.2829,33600.0
2008-10-22 13:50:00,56.98,57.02,56.8,57.0,22300.0,36.2829,36.3084,36.1683,36.2956,22300.0
2008-10-22 13:55:00,57.03,57.21,56.87,57.13,21000.0,36.3147,36.4293,36.2128,36.3784,21000.0
2008-10-22 14:00:00,57.09,57.2,56.95,57.03,11400.0,36.3529,36.423,36.2638,36.3147,11400.0
2008-10-22 14:05:00,57.03,57.18,56.92,56.98,29800.0,36.3147,36.4102,36.2447,36.2829,29800.0
2008-10-22 14:10:00,56.97,57.1,56.89,57.01,29100.0,36.2765,36.3593,36.2256,36.302,29100.0
2008-10-22 14:15:00,57.01,57.16,56.98,57.1,38100.0,36.302,36.3975,36.2829,36.3593,38100.0
2008-10-22 14:20:00,57.14,57.55,57.13,57.55,32600.0,36.3848,36.6458,36.3784,36.6458,32600.0
2008-10-22 14:25:00,57.49,57.56,57.07,57.34,21000.0,36.6076,36.6522,36.3402,36.5121,21000.0
2008-10-22 14:30:00,57.27,57.36,56.84,56.95,39500.0,36.4675,36.5249,36.1937,36.2638,39500.0
2008-10-22 14:35:00,56.98,57.03,56.86,56.96,20000.0,36.2829,36.3147,36.2065,36.2701,20000.0
2008-10-22 14:40:00,56.86,56.9,56.59,56.83,41200.0,36.2065,36.2319,36.0345,36.1874,41200.0
2008-10-22 14:45:00,56.78,56.97,56.68,56.81,66600.0,36.1555,36.2765,36.0919,36.1746,66600.0
2008-10-22 14:50:00,56.81,56.81,56.31,56.33,46700.0,36.1746,36.1746,35.8562,35.869,46700.0
2008-10-22 14:55:00,56.3,56.78,56.25,56.72,51300.0,35.8499,36.1555,35.818,36.1173,51300.0
2008-10-22 15:00:00,56.73,56.91,56.59,56.83,26900.0,36.1237,36.2383,36.0345,36.1874,26900.0
2008-10-22 15:05:00,56.86,57.09,56.72,57.08,36600.0,36.2065,36.3529,36.1173,36.3466,36600.0
2008-10-22 15:10:00,57.1,57.16,56.54,56.65,37800.0,36.3593,36.3975,36.0027,36.0727,37800.0
2008-10-22 15:15:00,56.63,56.82,56.2,56.28,35000.0,36.06,36.181,35.7862,35.8371,35000.0
2008-10-22 15:20:00,56.32,56.56,56.17,56.46,52600.0,35.8626,36.0154,35.7671,35.9518,52600.0
2008-10-22 15:25:00,56.47,56.84,56.2,56.33,87000.0,35.9581,36.1937,35.7862,35.869,87000.0
2008-10-22 15:30:00,56.33,56.33,55.56,55.56,78500.0,35.869,35.869,35.3787,35.3787,78500.0
2008-10-22 15:35:00,55.59,55.77,55.05,55.12,87700.0,35.3978,35.5124,35.0539,35.0985,87700.0
2008-10-22 15:40:00,55.05,55.07,54.52,54.76,165500.0,35.0539,35.0667,34.7164,34.8693,165500.0
2008-10-22 15:45:00,54.78,55.27,54.69,55.07,189600.0,34.882,35.194,34.8247,35.0667,189600.0
2008-10-22 15:50:00,55.05,55.8,54.78,55.05,226800.0,35.0539,35.5315,34.882,35.0539,226800.0
2008-10-22 15:55:00,55.05,55.83,54.76,55.66,305200.0,35.0539,35.5506,34.8693,35.4424,305200.0
2008-10-23 09:30:00,55.84,56.49,55.62,56.31,79600.0,35.557,35.9709,35.4169,35.8562,79600.0
2008-10-23 09:35:00,56.25,56.34,54.99,55.07,58300.0,35.818,35.8754,35.0157,35.0667,58300.0
2008-10-23 09:40:00,55.07,55.76,54.57,54.72,89100.0,35.0667,35.506,34.7483,34.8438,89100.0
2008-10-23 09:45:00,54.72,54.96,54.49,54.7,96900.0,34.8438,34.9966,34.6973,34.8311,96900.0
2008-10-23 09:50:00,54.65,54.86,54.37,54.55,127400.0,34.7992,34.9329,34.6209,34.7355,127400.0
2008-10-23 09:55:00,54.61,54.8,54.42,54.57,77100.0,34.7737,34.8947,34.6528,34.7483,77100.0
2008-10-23 10:00:00,54.6,55.04,54.57,54.9,57200.0,34.7674,35.0476,34.7483,34.9584,57200.0
2008-10-23 10:05:00,54.9,55.45,54.53,54.62,48800.0,34.9584,35.3086,34.7228,34.7801,48800.0
2008-10-23 10:10:00,54.62,55.27,54.51,55.15,77900.0,34.7801,35.194,34.7101,35.1176,77900.0
2008-10-23 10:15:00,55.11,55.11,54.75,54.97,39800.0,35.0921,35.0921,34.8629,35.003,39800.0
2008-10-23 10:20:00,55.0,55.52,54.93,55.1,96200.0,35.0221,35.3532,34.9775,35.0858,96200.0
2008-10-23 10:25:00,55.08,55.12,54.47,54.71,42900.0,35.073,35.0985,34.6846,34.8374,42900.0
2008-10-23 10:30:00,54.75,55.15,54.7,54.97,60400.0,34.8629,35.1176,34.8311,35.003,60400.0
2008-10-23 10:35:00,54.99,55.22,54.87,55.12,40500.0,35.0157,35.1622,34.9393,35.0985,40500.0
2008-10-23 10:40:00,55.22,56.07,55.15,55.92,119900.0,35.1622,35.7034,35.1176,35.6079,119900.0
2008-10-23 10:45:00,55.98,56.09,55.74,55.74,56800.0,35.6461,35.7162,35.4933,35.4933,56800.0
2008-10-23 10:50:00,55.79,56.1,55.44,55.72,51500.0,35.5251,35.7225,35.3023,35.4806,51500.0
2008-10-23 10:55:00,55.71,56.51,55.71,56.49,92100.0,35.4742,35.9836,35.4742,35.9709,92100.0
2008-10-23 11:00:00,56.49,56.66,56.18,56.18,44800.0,35.9709,36.0791,35.7735,35.7735,44800.0
2008-10-23 11:05:00,56.17,56.44,56.17,56.44,31000.0,35.7671,35.939,35.7671,35.939,31000.0
2008-10-23 11:10:00,56.48,56.5,56.19,56.38,75900.0,35.9645,35.9772,35.7798,35.9008,75900.0
2008-10-23 11:15:00,56.41,56.54,56.2,56.43,101300.0,35.9199,36.0027,35.7862,35.9327,101300.0
2008-10-23 11:20:00,56.43,56.52,56.31,56.45,21100.0,35.9327,35.99,35.8562,35.9454,21100.0
2008-10-23 11:25:00,56.49,56.49,56.15,56.49,35800.0,35.9709,35.9709,35.7544,35.9709,35800.0
2008-10-23 11:30:00,56.5,56.78,56.49,56.64,38000.0,35.9772,36.1555,35.9709,36.0664,38000.0
2008-10-23 11:35:00,56.62,56.9,56.54,56.76,25800.0,36.0536,36.2319,36.0027,36.1428,25800.0
2008-10-23 11:40:00,56.79,56.8,56.4,56.43,44400.0,36.1619,36.1683,35.9136,35.9327,44400.0
2008-10-23 11:45:00,56.43,56.9,56.28,56.86,47200.0,35.9327,36.2319,35.8371,36.2065,47200.0
2008-10-23 11:50:00,56.84,57.0,56.47,56.5,43100.0,36.1937,36.2956,35.9581,35.9772,43100.0
2008-10-23 11:55:00,56.55,56.62,56.22,56.58,31500.0,36.0091,36.0536,35.7989,36.0282,31500.0
2008-10-23 12:00:00,56.58,56.6,56.02,56.09,27300.0,36.0282,36.0409,35.6716,35.7162,27300.0
2008-10-23 12:05:00,56.1,56.19,55.87,55.95,44100.0,35.7225,35.7798,35.5761,35.627,44100.0
2008-10-23 12:10:00,55.92,56.13,55.88,55.92,30900.0,35.6079,35.7416,35.5824,35.6079,30900.0
2008-10-23 12:15:00,55.92,56.02,55.51,55.53,36800.0,35.6079,35.6716,35.3468,35.3596,36800.0
2008-10-23 12:20:00,55.51,55.68,55.42,55.48,41500.0,35.3468,35.4551,35.2895,35.3277,41500.0
2008-10-23 12:25:00,55.48,55.8,55.3,55.42,56400.0,35.3277,35.5315,35.2131,35.2895,56400.0
2008-10-23 12:30:00,55.47,55.77,55.32,55.62,40700.0,35.3214,35.5124,35.2259,35.4169,40700.0
2008-10-23 12:35:00,55.61,55.75,55.07,55.38,53900.0,35.4105,35.4997,35.0667,35.2641,53900.0
2008-10-23 12:40:00,55.41,55.57,55.04,55.54,52100.0,35.2832,35.385,35.0476,35.3659,52100.0
2008-10-23 12:45:00,55.54,55.84,55.26,55.32,56000.0,35.3659,35.557,35.1876,35.2259,56000.0
2008-10-23 12:50:00,55.31,55.7,55.27,55.51,31300.0,35.2195,35.4678,35.194,35.3468,31300.0
2008-10-23 12:55:00,55.48,55.54,55.07,55.23,39500.0,35.3277,35.3659,35.0667,35.1685,39500.0
2008-10-23 13:00:00,55.21,55.36,55.0,55.09,72100.0,35.1558,35.2513,35.0221,35.0794,72100.0
2008-10-23 13:05:00,55.1,55.47,55.0,55.38,46500.0,35.0858,35.3214,35.0221,35.2641,46500.0
2008-10-23 13:10:00,55.38,55.51,55.19,55.34,23300.0,35.2641,35.3468,35.1431,35.2386,23300.0
2008-10-23 13:15:00,55.36,55.79,55.36,55.74,25600.0,35.2513,35.5251,35.2513,35.4933,25600.0
2008-10-23 13:20:00,55.72,55.8,55.48,55.5,50900.0,35.4806,35.5315,35.3277,35.3405,50900.0
2008-10-23 13:25:00,55.48,55.64,55.17,55.18,24400.0,35.3277,35.4296,35.1303,35.1367,24400.0
2008-10-23 13:30:00,55.16,55.26,55.0,55.0,39400.0,35.124,35.1876,35.0221,35.0221,39400.0
2008-10-23 13:35:00,55.0,55.69,55.0,55.34,42200.0,35.0221,35.4615,35.0221,35.2386,42200.0
2008-10-23 13:40:00,55.34,55.87,55.34,55.62,35000.0,35.2386,35.5761,35.2386,35.4169,35000.0
2008-10-23 13:45:00,55.62,55.73,55.19,55.3,34800.0,35.4169,35.4869,35.1431,35.2131,34800.0
2008-10-23 13:50:00,55.3,55.43,55.04,55.3,39400.0,35.2131,35.2959,35.0476,35.2131,39400.0
2008-10-23 13:55:00,55.29,55.55,55.16,55.21,24700.0,35.2067,35.3723,35.124,35.1558,24700.0
2008-10-23 14:00:00,55.22,55.22,55.0,55.04,106400.0,35.1622,35.1622,35.0221,35.0476,106400.0
2008-10-23 14:05:00,55.01,55.23,55.0,55.05,63300.0,35.0285,35.1685,35.0221,35.0539,63300.0
2008-10-23 14:10:00,55.05,55.14,54.98,55.12,86500.0,35.0539,35.1112,35.0094,35.0985,86500.0
2008-10-23 14:15:00,55.08,55.23,54.44,54.49,83500.0,35.073,35.1685,34.6655,34.6973,83500.0
2008-10-23 14:20:00,54.47,54.62,54.19,54.62,64900.0,34.6846,34.7801,34.5063,34.7801,64900.0
2008-10-23 14:25:00,54.64,55.3,54.62,55.09,37400.0,34.7929,35.2131,34.7801,35.0794,37400.0
2008-10-23 14:30:00,55.06,55.57,54.85,55.37,43300.0,35.0603,35.385,34.9266,35.2577,43300.0
2008-10-23 14:35:00,55.33,55.63,54.95,55.63,92300.0,35.2322,35.4232,34.9902,35.4232,92300.0
2008-10-23 14:40:00,55.68,55.7,54.92,55.17,28200.0,35.4551,35.4678,34.9711,35.1303,28200.0
2008-10-23 14:45:00,55.13,55.34,54.58,54.58,77700.0,35.1049,35.2386,34.7546,34.7546,77700.0
2008-10-23 14:50:00,54.67,54.75,54.24,54.34,46500.0,34.812,34.8629,34.5381,34.6018,46500.0
2008-10-23 14:55:00,54.38,54.49,54.06,54.49,63600.0,34.6273,34.6973,34.4235,34.6973,63600.0
2008-10-23 15:00:00,54.5,55.24,54.25,54.98,64000.0,34.7037,35.1749,34.5445,35.0094,64000.0
2008-10-23 15:05:00,54.93,55.67,54.9,55.6,74100.0,34.9775,35.4487,34.9584,35.4041,74100.0
2008-10-23 15:10:00,55.61,56.08,55.37,55.85,71300.0,35.4105,35.7098,35.2577,35.5633,71300.0
2008-10-23 15:15:00,55.8,55.89,55.26,55.5,44200.0,35.5315,35.5888,35.1876,35.3405,44200.0
2008-10-23 15:20:00,55.5,56.21,55.4,55.73,63000.0,35.3405,35.7926,35.2768,35.4869,63000.0
2008-10-23 15:25:00,55.78,55.78,55.22,55.38,54700.0,35.5188,35.5188,35.1622,35.2641,54700.0
2008-10-23 15:30:00,55.4,55.64,54.96,55.43,86700.0,35.2768,35.4296,34.9966,35.2959,86700.0
2008-10-23 15:35:00,55.48,55.95,55.01,55.01,70400.0,35.3277,35.627,35.0285,35.0285,70400.0
2008-10-23 15:40:00,55.02,56.4,55.0,56.4,100000.0,35.0348,35.9136,35.0221,35.9136,100000.0
2008-10-23 15:45:00,56.33,56.99,56.26,56.93,76600.0,35.869,36.2892,35.8244,36.251,76600.0
2008-10-23 15:50:00,56.52,56.97,56.06,56.06,91100.0,35.99,36.2765,35.6971,35.6971,91100.0
2008-10-23 15:55:00,56.1,57.06,56.09,56.99,184800.0,35.7225,36.3338,35.7162,36.2892,184800.0
2008-10-24 09:30:00,42.51,56.16,42.51,54.45,72600.0,27.0689,35.7607,27.0689,34.6719,72600.0
2008-10-24 09:35:00,54.36,57.24,54.04,56.22,493500.0,34.6146,36.4484,34.4108,35.7989,493500.0
2008-10-24 09:40:00,56.22,56.35,54.13,54.79,353400.0,35.7989,35.8817,34.4681,34.8884,353400.0
2008-10-24 09:45:00,54.65,56.51,54.0,56.42,227700.0,34.7992,35.9836,34.3853,35.9263,227700.0
2008-10-24 09:50:00,56.49,57.74,56.0,57.74,299700.0,35.9709,36.7668,35.6589,36.7668,299700.0
2008-10-24 09:55:00,57.74,57.8,57.26,57.77,320100.0,36.7668,36.805,36.4612,36.7859,320100.0
2008-10-24 10:00:00,57.8,58.36,57.8,58.08,458200.0,36.805,37.1616,36.805,36.9833,458200.0
2008-10-24 10:05:00,58.05,59.58,58.01,58.77,345300.0,36.9642,37.9385,36.9387,37.4227,345300.0
2008-10-24 10:10:00,58.81,58.92,58.19,58.65,183300.0,37.4482,37.5182,37.0534,37.3463,183300.0
2008-10-24 10:15:00,58.7,59.33,58.42,58.97,285700.0,37.3781,37.7793,37.1998,37.55,285700.0
2008-10-24 10:20:00,58.94,59.18,58.82,58.96,152100.0,37.5309,37.6838,37.4545,37.5437,152100.0
2008-10-24 10:25:00,58.99,59.5,58.68,59.18,203100.0,37.5628,37.8875,37.3654,37.6838,203100.0
2008-10-24 10:30:00,59.18,59.31,58.77,59.18,251500.0,37.6838,37.7665,37.4227,37.6838,251500.0
2008-10-24 10:35:00,58.93,60.21,58.93,60.09,269500.0,37.5246,38.3396,37.5246,38.2632,269500.0
2008-10-24 10:40:00,60.04,61.0,59.75,60.06,319000.0,38.2314,38.8427,38.0467,38.2441,319000.0
2008-10-24 10:45:00,60.04,60.12,59.17,59.31,204900.0,38.2314,38.2823,37.6774,37.7665,204900.0
2008-10-24 10:50:00,59.44,60.22,59.4,60.13,289100.0,37.8493,38.346,37.8239,38.2887,289100.0
2008-10-24 10:55:00,60.13,60.22,59.59,60.0,410200.0,38.2887,38.346,37.9448,38.2059,410200.0
2008-10-24 11:00:00,59.98,60.2,59.97,60.1,116400.0,38.1932,38.3333,38.1868,38.2696,116400.0
2008-10-24 11:05:00,60.09,60.38,59.53,59.56,135400.0,38.2632,38.4479,37.9066,37.9257,135400.0
2008-10-24 11:10:00,59.56,59.8,59.51,59.72,220000.0,37.9257,38.0786,37.8939,38.0276,220000.0
2008-10-24 11:15:00,59.74,59.83,59.22,59.71,138600.0,38.0404,38.0977,37.7092,38.0213,138600.0
2008-10-24 11:20:00,59.71,59.82,59.48,59.48,211800.0,38.0213,38.0913,37.8748,37.8748,211800.0
2008-10-24 11:25:00,59.57,59.7,59.27,59.43,95200.0,37.9321,38.0149,37.7411,37.843,95200.0
2008-10-24 11:30:00,59.44,60.24,59.44,59.86,188800.0,37.8493,38.3587,37.8493,38.1168,188800.0
2008-10-24 11:35:00,59.86,60.46,59.8,60.3,141000.0,38.1168,38.4988,38.0786,38.3969,141000.0
2008-10-24 11:40:00,60.34,60.34,59.9,60.05,127200.0,38.4224,38.4224,38.1422,38.2378,127200.0
2008-10-24 11:45:00,60.03,60.38,59.78,60.07,110800.0,38.225,38.4479,38.0658,38.2505,110800.0
2008-10-24 11:50:00,60.08,60.32,60.03,60.31,212200.0,38.2569,38.4097,38.225,38.4033,212200.0
2008-10-24 11:55:00,60.3,60.35,59.89,59.95,52700.0,38.3969,38.4288,38.1359,38.1741,52700.0
2008-10-24 12:00:00,59.91,59.91,58.95,59.49,138500.0,38.1486,38.1486,37.5373,37.8812,138500.0
2008-10-24 12:05:00,59.51,59.59,59.06,59.26,182400.0,37.8939,37.9448,37.6074,37.7347,182400.0
2008-10-24 12:10:00,59.3,59.72,59.25,59.47,203500.0,37.7602,38.0276,37.7283,37.8684,203500.0
2008-10-24 12:15:00,59.41,59.42,58.88,59.28,135700.0,37.8302,37.8366,37.4927,37.7474,135700.0
2008-10-24 12:20:00,59.25,59.5,58.93,58.93,150600.0,37.7283,37.8875,37.5246,37.5246,150600.0
2008-10-24 12:25:00,58.93,59.06,58.44,58.69,203100.0,37.5246,37.6074,37.2126,37.3717,203100.0
2008-10-24 12:30:00,58.71,59.26,58.71,59.01,165100.0,37.3845,37.7347,37.3845,37.5755,165100.0
2008-10-24 12:35:00,59.06,59.27,59.04,59.08,95000.0,37.6074,37.7411,37.5946,37.6201,95000.0
2008-10-24 12:40:00,59.06,59.18,58.91,59.0,219200.0,37.6074,37.6838,37.5118,37.5691,219200.0
2008-10-24 12:45:00,59.0,59.04,58.33,58.35,170700.0,37.5691,37.5946,37.1425,37.1552,170700.0
2008-10-24 12:50:00,58.34,58.72,58.13,58.51,273900.0,37.1489,37.3909,37.0152,37.2571,273900.0
2008-10-24 12:55:00,58.48,58.6,57.79,58.08,210500.0,37.238,37.3144,36.7987,36.9833,210500.0
2008-10-24 13:00:00,58.12,58.27,57.85,57.93,148000.0,37.0088,37.1043,36.8369,36.8878,148000.0
2008-10-24 13:05:00,57.97,58.46,57.97,58.3,59200.0,36.9133,37.2253,36.9133,37.1234,59200.0
2008-10-24 13:10:00,58.22,58.49,58.12,58.32,86900.0,37.0725,37.2444,37.0088,37.1361,86900.0
2008-10-24 13:15:00,58.32,58.65,58.08,58.28,146000.0,37.1361,37.3463,36.9833,37.1107,146000.0
2008-10-24 13:20:00,58.29,58.67,58.24,58.54,66700.0,37.117,37.359,37.0852,37.2762,66700.0
2008-10-24 13:25:00,58.55,58.71,58.29,58.37,82300.0,37.2826,37.3845,37.117,37.168,82300.0
2008-10-24 13:30:00,58.39,58.39,58.0,58.14,32700.0,37.1807,37.1807,36.9324,37.0215,32700.0
2008-10-24 13:35:00,58.14,58.43,57.94,57.99,38400.0,37.0215,37.2062,36.8942,36.926,38400.0
2008-10-24 13:40:00,57.99,58.17,57.95,58.07,82800.0,36.926,37.0406,36.9005,36.977,82800.0
2008-10-24 13:45:00,58.07,58.18,57.5,57.57,106600.0,36.977,37.047,36.614,36.6586,106600.0
2008-10-24 13:50:00,57.58,57.65,57.35,57.5,164100.0,36.6649,36.7095,36.5185,36.614,164100.0
2008-10-24 13:55:00,57.51,57.66,57.34,57.4,485300.0,36.6204,36.7159,36.5121,36.5503,485300.0
2008-10-24 14:00:00,57.4,57.69,57.33,57.53,161400.0,36.5503,36.735,36.5057,36.6331,161400.0
2008-10-24 14:05:00,57.51,57.8,57.07,57.17,103600.0,36.6204,36.805,36.3402,36.4039,103600.0
2008-10-24 14:10:00,57.17,57.55,57.05,57.25,112800.0,36.4039,36.6458,36.3275,36.4548,112800.0
2008-10-24 14:15:00,57.28,57.38,57.02,57.23,105800.0,36.4739,36.5376,36.3084,36.4421,105800.0
2008-10-24 14:20:00,57.28,57.45,56.96,56.97,144700.0,36.4739,36.5822,36.2701,36.2765,144700.0
2008-10-24 14:25:00,56.96,57.21,56.8,57.14,341100.0,36.2701,36.4293,36.1683,36.3848,341100.0
2008-10-24 14:30:00,57.4,57.72,57.13,57.27,358600.0,36.5503,36.7541,36.3784,36.4675,358600.0
2008-10-24 14:35:00,57.31,57.46,57.0,57.03,145600.0,36.493,36.5885,36.2956,36.3147,145600.0
2008-10-24 14:40:00,57.07,57.65,56.89,57.56,303800.0,36.3402,36.7095,36.2256,36.6522,303800.0
2008-10-24 14:45:00,57.59,57.66,57.04,57.28,294900.0,36.6713,36.7159,36.3211,36.4739,294900.0
2008-10-24 14:50:00,57.32,57.47,57.14,57.42,80400.0,36.4994,36.5949,36.3848,36.5631,80400.0
2008-10-24 14:55:00,57.43,57.94,57.36,57.77,150300.0,36.5694,36.8942,36.5249,36.7859,150300.0
2008-10-24 15:00:00,57.81,58.82,57.76,57.98,206200.0,36.8114,37.4545,36.7796,36.9196,206200.0
2008-10-24 15:05:00,58.02,58.16,57.82,57.96,161200.0,36.9451,37.0343,36.8178,36.9069,161200.0
2008-10-24 15:10:00,57.96,58.5,57.96,58.26,157600.0,36.9069,37.2508,36.9069,37.0979,157600.0
2008-10-24 15:15:00,58.27,59.05,58.06,58.7,188900.0,37.1043,37.601,36.9706,37.3781,188900.0
2008-10-24 15:20:00,58.68,59.73,58.59,59.44,381900.0,37.3654,38.034,37.3081,37.8493,381900.0
2008-10-24 15:25:00,59.44,59.44,58.95,59.35,142200.0,37.8493,37.8493,37.5373,37.792,142200.0
2008-10-24 15:30:00,59.35,59.42,58.79,59.14,263500.0,37.792,37.8366,37.4354,37.6583,263500.0
2008-10-24 15:35:00,59.12,59.13,58.39,58.82,189900.0,37.6456,37.6519,37.1807,37.4545,189900.0
2008-10-24 15:40:00,58.77,59.44,58.77,59.15,237500.0,37.4227,37.8493,37.4227,37.6647,237500.0
2008-10-24 15:45:00,59.13,59.5,58.92,59.47,146000.0,37.6519,37.8875,37.5182,37.8684,146000.0
2008-10-24 15:50:00,59.45,60.2,59.38,60.06,320000.0,37.8557,38.3333,37.8111,38.2441,320000.0
2008-10-24 15:55:00,60.02,60.11,58.55,58.63,484000.0,38.2186,38.276,37.2826,37.3335,484000.0
2008-10-27 09:30:00,57.8,58.62,57.41,58.5,223300.0,36.805,37.3272,36.5567,37.2508,223300.0
2008-10-27 09:35:00,58.47,59.59,57.66,59.25,189700.0,37.2317,37.9448,36.7159,37.7283,189700.0
2008-10-27 09:40:00,59.25,59.78,58.94,59.33,127700.0,37.7283,38.0658,37.5309,37.7793,127700.0
2008-10-27 09:45:00,59.25,59.49,58.96,59.04,189400.0,37.7283,37.8812,37.5437,37.5946,189400.0
2008-10-27 09:50:00,59.01,59.39,58.81,59.3,141100.0,37.5755,37.8175,37.4482,37.7602,141100.0
2008-10-27 09:55:00,59.3,59.59,59.18,59.48,155400.0,37.7602,37.9448,37.6838,37.8748,155400.0
2008-10-27 10:00:00,59.49,60.8,59.49,60.53,220800.0,37.8812,38.7153,37.8812,38.5434,220800.0
2008-10-27 10:05:00,60.58,60.8,60.34,60.44,210900.0,38.5752,38.7153,38.4224,38.4861,210900.0
2008-10-27 10:10:00,60.44,60.49,59.72,59.73,106800.0,38.4861,38.5179,38.0276,38.034,106800.0
2008-10-27 10:15:00,59.74,59.86,59.4,59.5,132400.0,38.0404,38.1168,37.8239,37.8875,132400.0
2008-10-27 10:20:00,59.5,60.03,59.37,59.85,107200.0,37.8875,38.225,37.8048,38.1104,107200.0
2008-10-27 10:25:00,59.91,60.0,59.52,59.56,51900.0,38.1486,38.2059,37.9003,37.9257,51900.0
2008-10-27 10:30:00,59.56,59.82,59.52,59.67,71500.0,37.9257,38.0913,37.9003,37.9958,71500.0
2008-10-27 10:35:00,59.72,59.9,59.6,59.85,108300.0,38.0276,38.1422,37.9512,38.1104,108300.0
2008-10-27 10:40:00,59.86,59.95,59.6,59.93,100400.0,38.1168,38.1741,37.9512,38.1613,100400.0
2008-10-27 10:45:00,59.95,60.27,59.81,60.19,62200.0,38.1741,38.3778,38.0849,38.3269,62200.0
2008-10-27 10:50:00,60.21,60.33,59.89,60.08,123600.0,38.3396,38.416,38.1359,38.2569,123600.0
2008-10-27 10:55:00,60.08,60.54,60.05,60.22,115400.0,38.2569,38.5498,38.2378,38.346,115400.0
2008-10-27 11:00:00,60.19,60.49,60.19,60.34,97100.0,38.3269,38.5179,38.3269,38.4224,97100.0
2008-10-27 11:05:00,60.34,60.48,60.16,60.37,98600.0,38.4224,38.5116,38.3078,38.4415,98600.0
2008-10-27 11:10:00,60.39,60.48,59.92,60.48,103100.0,38.4543,38.5116,38.155,38.5116,103100.0
2008-10-27 11:15:00,60.45,60.5,60.05,60.1,72800.0,38.4925,38.5243,38.2378,38.2696,72800.0
2008-10-27 11:20:00,60.13,60.35,60.1,60.24,75400.0,38.2887,38.4288,38.2696,38.3587,75400.0
2008-10-27 11:25:00,60.26,60.46,60.01,60.38,78000.0,38.3715,38.4988,38.2123,38.4479,78000.0
2008-10-27 11:30:00,60.37,60.45,60.09,60.31,75400.0,38.4415,38.4925,38.2632,38.4033,75400.0
2008-10-27 11:35:00,60.3,60.47,60.12,60.3,92800.0,38.3969,38.5052,38.2823,38.3969,92800.0
2008-10-27 11:40:00,60.27,60.94,60.2,60.68,125500.0,38.3778,38.8045,38.3333,38.6389,125500.0
2008-10-27 11:45:00,60.67,60.7,60.35,60.38,103700.0,38.6325,38.6516,38.4288,38.4479,103700.0
2008-10-27 11:50:00,60.41,60.6,60.16,60.46,58100.0,38.467,38.588,38.3078,38.4988,58100.0
2008-10-27 11:55:00,60.46,60.49,60.25,60.4,47800.0,38.4988,38.5179,38.3651,38.4606,47800.0
2008-10-27 12:00:00,60.4,60.82,60.3,60.34,40100.0,38.4606,38.7281,38.3969,38.4224,40100.0
2008-10-27 12:05:00,60.35,60.84,60.33,60.79,38000.0,38.4288,38.7408,38.416,38.709,38000.0
2008-10-27 12:10:00,60.82,61.0,60.74,60.83,71700.0,38.7281,38.8427,38.6771,38.7344,71700.0
2008-10-27 12:15:00,60.78,60.93,60.43,60.55,47100.0,38.7026,38.7981,38.4797,38.5561,47100.0
2008-10-27 12:20:00,60.56,60.77,60.56,60.72,64500.0,38.5625,38.6962,38.5625,38.6644,64500.0
2008-10-27 12:25:00,60.74,60.91,60.43,60.5,48600.0,38.6771,38.7854,38.4797,38.5243,48600.0
2008-10-27 12:30:00,60.46,60.75,60.41,60.53,75400.0,38.4988,38.6835,38.467,38.5434,75400.0
2008-10-27 12:35:00,60.53,60.73,60.5,60.7,312700.0,38.5434,38.6708,38.5243,38.6516,312700.0
2008-10-27 12:40:00,60.7,61.09,60.53,60.63,102500.0,38.6516,38.9,38.5434,38.6071,102500.0
2008-10-27 12:45:00,60.64,60.98,60.64,60.87,89200.0,38.6134,38.8299,38.6134,38.7599,89200.0
2008-10-27 12:50:00,60.82,61.57,60.81,61.37,141100.0,38.7281,39.2056,38.7217,39.0783,141100.0
2008-10-27 12:55:00,61.38,61.4,60.87,61.05,157600.0,39.0846,39.0974,38.7599,38.8745,157600.0
2008-10-27 13:00:00,61.0,61.12,60.97,61.0,162900.0,38.8427,38.9191,38.8236,38.8427,162900.0
2008-10-27 13:05:00,61.0,61.1,60.95,60.99,256700.0,38.8427,38.9064,38.8108,38.8363,256700.0
2008-10-27 13:10:00,60.98,61.31,60.97,61.27,68200.0,38.8299,39.0401,38.8236,39.0146,68200.0
2008-10-27 13:15:00,61.23,61.39,61.12,61.15,33400.0,38.9891,39.091,38.9191,38.9382,33400.0
2008-10-27 13:20:00,61.13,61.44,61.13,61.33,22600.0,38.9255,39.1229,38.9255,39.0528,22600.0
2008-10-27 13:25:00,61.31,61.55,61.15,61.55,69700.0,39.0401,39.1929,38.9382,39.1929,69700.0
2008-10-27 13:30:00,61.58,61.84,61.58,61.65,100600.0,39.212,39.3776,39.212,39.2566,100600.0
2008-10-27 13:35:00,61.64,61.69,61.4,61.41,171800.0,39.2502,39.282,39.0974,39.1038,171800.0
2008-10-27 13:40:00,61.46,61.61,61.43,61.51,141300.0,39.1356,39.2311,39.1165,39.1674,141300.0
2008-10-27 13:45:00,61.5,61.55,61.27,61.5,44600.0,39.1611,39.1929,39.0146,39.1611,44600.0
2008-10-27 13:50:00,61.5,61.54,61.29,61.31,51500.0,39.1611,39.1865,39.0273,39.0401,51500.0
2008-10-27 13:55:00,61.34,61.4,60.92,60.92,55700.0,39.0592,39.0974,38.7917,38.7917,55700.0
2008-10-27 14:00:00,60.96,61.2,60.9,60.97,57600.0,38.8172,38.97,38.779,38.8236,57600.0
2008-10-27 14:05:00,60.97,61.1,60.8,61.1,39000.0,38.8236,38.9064,38.7153,38.9064,39000.0
2008-10-27 14:10:00,61.1,61.15,60.9,61.0,86300.0,38.9064,38.9382,38.779,38.8427,86300.0
2008-10-27 14:15:00,61.0,61.1,60.83,61.09,68500.0,38.8427,38.9064,38.7344,38.9,68500.0
2008-10-27 14:20:00,61.09,61.19,60.92,61.13,61300.0,38.9,38.9637,38.7917,38.9255,61300.0
2008-10-27 14:25:00,61.13,61.17,60.8,60.82,35100.0,38.9255,38.9509,38.7153,38.7281,35100.0
2008-10-27 14:30:00,60.85,60.86,60.27,60.48,65800.0,38.7472,38.7535,38.3778,38.5116,65800.0
2008-10-27 14:35:00,60.5,61.2,60.38,60.44,174900.0,38.5243,38.97,38.4479,38.4861,174900.0
2008-10-27 14:40:00,60.45,60.63,60.33,60.44,149600.0,38.4925,38.6071,38.416,38.4861,149600.0
2008-10-27 14:45:00,60.48,60.48,60.15,60.19,113300.0,38.5116,38.5116,38.3014,38.3269,113300.0
2008-10-27 14:50:00,60.19,60.5,60.01,60.44,148000.0,38.3269,38.5243,38.2123,38.4861,148000.0
2008-10-27 14:55:00,60.44,60.51,60.23,60.41,100900.0,38.4861,38.5307,38.3524,38.467,100900.0
2008-10-27 15:00:00,60.37,60.48,60.3,60.39,66000.0,38.4415,38.5116,38.3969,38.4543,66000.0
2008-10-27 15:05:00,60.43,60.51,60.24,60.49,101600.0,38.4797,38.5307,38.3587,38.5179,101600.0
2008-10-27 15:10:00,60.49,60.76,60.49,60.62,72000.0,38.5179,38.6899,38.5179,38.6007,72000.0
2008-10-27 15:15:00,60.64,60.89,60.49,60.61,76500.0,38.6134,38.7726,38.5179,38.5943,76500.0
2008-10-27 15:20:00,60.62,60.71,60.27,60.57,92300.0,38.6007,38.658,38.3778,38.5689,92300.0
2008-10-27 15:25:00,60.58,60.62,60.36,60.56,79900.0,38.5752,38.6007,38.4351,38.5625,79900.0
2008-10-27 15:30:00,60.56,60.75,60.51,60.64,288200.0,38.5625,38.6835,38.5307,38.6134,288200.0
2008-10-27 15:35:00,60.66,60.97,60.66,60.75,132900.0,38.6262,38.8236,38.6262,38.6835,132900.0
2008-10-27 15:40:00,60.75,60.76,60.55,60.6,218100.0,38.6835,38.6899,38.5561,38.588,218100.0
2008-10-27 15:45:00,60.6,60.62,60.21,60.56,186300.0,38.588,38.6007,38.3396,38.5625,186300.0
2008-10-27 15:50:00,60.55,60.63,59.88,59.93,151700.0,38.5561,38.6071,38.1295,38.1613,151700.0
2008-10-27 15:55:00,59.91,59.93,58.51,58.65,292100.0,38.1486,38.1613,37.2571,37.3463,292100.0
2008-10-28 09:30:00,60.57,60.57,59.35,59.61,104400.0,38.5689,38.5689,37.792,37.9576,104400.0
2008-10-28 09:35:00,59.61,59.7,59.3,59.64,129700.0,37.9576,38.0149,37.7602,37.9767,129700.0
2008-10-28 09:40:00,59.64,59.93,59.5,59.7,69800.0,37.9767,38.1613,37.8875,38.0149,69800.0
2008-10-28 09:45:00,59.7,60.15,59.63,59.82,112000.0,38.0149,38.3014,37.9703,38.0913,112000.0
2008-10-28 09:50:00,59.83,60.24,59.67,60.1,125400.0,38.0977,38.3587,37.9958,38.2696,125400.0
2008-10-28 09:55:00,60.13,60.44,59.99,60.15,86900.0,38.2887,38.4861,38.1995,38.3014,86900.0
2008-10-28 10:00:00,60.11,60.15,59.34,59.42,146600.0,38.276,38.3014,37.7856,37.8366,146600.0
2008-10-28 10:05:00,59.48,59.54,58.91,59.34,117700.0,37.8748,37.913,37.5118,37.7856,117700.0
2008-10-28 10:10:00,59.36,59.89,59.29,59.82,109700.0,37.7984,38.1359,37.7538,38.0913,109700.0
2008-10-28 10:15:00,59.8,59.85,59.44,59.52,112900.0,38.0786,38.1104,37.8493,37.9003,112900.0
2008-10-28 10:20:00,59.48,59.55,59.3,59.36,50600.0,37.8748,37.9194,37.7602,37.7984,50600.0
2008-10-28 10:25:00,59.36,59.49,59.08,59.13,98200.0,37.7984,37.8812,37.6201,37.6519,98200.0
2008-10-28 10:30:00,59.11,59.13,58.84,58.92,103200.0,37.6392,37.6519,37.4673,37.5182,103200.0
2008-10-28 10:35:00,58.95,59.0,58.5,58.67,69600.0,37.5373,37.5691,37.2508,37.359,69600.0
2008-10-28 10:40:00,58.68,58.81,58.56,58.66,91300.0,37.3654,37.4482,37.289,37.3526,91300.0
2008-10-28 10:45:00,58.69,58.99,58.54,58.83,64500.0,37.3717,37.5628,37.2762,37.4609,64500.0
2008-10-28 10:50:00,58.81,58.86,58.32,58.44,128600.0,37.4482,37.48,37.1361,37.2126,128600.0
2008-10-28 10:55:00,58.43,58.58,58.27,58.51,82900.0,37.2062,37.3017,37.1043,37.2571,82900.0
2008-10-28 11:00:00,58.47,58.97,58.47,58.8,90700.0,37.2317,37.55,37.2317,37.4418,90700.0
2008-10-28 11:05:00,58.8,59.2,58.8,58.99,103400.0,37.4418,37.6965,37.4418,37.5628,103400.0
2008-10-28 11:10:00,59.01,59.26,58.86,59.16,68600.0,37.5755,37.7347,37.48,37.671,68600.0
2008-10-28 11:15:00,59.2,59.36,59.1,59.22,43800.0,37.6965,37.7984,37.6328,37.7092,43800.0
2008-10-28 11:20:00,59.22,59.28,58.91,59.01,31200.0,37.7092,37.7474,37.5118,37.5755,31200.0
2008-10-28 11:25:00,59.05,59.26,58.99,59.26,37700.0,37.601,37.7347,37.5628,37.7347,37700.0
2008-10-28 11:30:00,59.24,59.75,59.23,59.71,46200.0,37.722,38.0467,37.7156,38.0213,46200.0
2008-10-28 11:35:00,59.71,59.79,59.37,59.48,50700.0,38.0213,38.0722,37.8048,37.8748,50700.0
2008-10-28 11:40:00,59.47,59.76,59.3,59.47,71100.0,37.8684,38.0531,37.7602,37.8684,71100.0
2008-10-28 11:45:00,59.47,59.51,59.24,59.27,65700.0,37.8684,37.8939,37.722,37.7411,65700.0
2008-10-28 11:50:00,59.22,59.4,59.12,59.13,46000.0,37.7092,37.8239,37.6456,37.6519,46000.0
2008-10-28 11:55:00,59.18,59.42,59.14,59.35,56300.0,37.6838,37.8366,37.6583,37.792,56300.0
2008-10-28 12:00:00,59.34,59.42,59.13,59.2,34100.0,37.7856,37.8366,37.6519,37.6965,34100.0
2008-10-28 12:05:00,59.19,59.54,59.17,59.54,23800.0,37.6901,37.913,37.6774,37.913,23800.0
2008-10-28 12:10:00,59.54,59.71,59.48,59.59,44900.0,37.913,38.0213,37.8748,37.9448,44900.0
2008-10-28 12:15:00,59.58,59.61,59.45,59.49,26400.0,37.9385,37.9576,37.8557,37.8812,26400.0
2008-10-28 12:20:00,59.52,59.52,59.23,59.3,47200.0,37.9003,37.9003,37.7156,37.7602,47200.0
2008-10-28 12:25:00,59.3,59.43,59.29,59.37,35400.0,37.7602,37.843,37.7538,37.8048,35400.0
2008-10-28 12:30:00,59.34,59.37,59.09,59.21,57400.0,37.7856,37.8048,37.6265,37.7029,57400.0
2008-10-28 12:35:00,59.26,59.39,59.2,59.32,36900.0,37.7347,37.8175,37.6965,37.7729,36900.0
2008-10-28 12:40:00,59.32,59.49,59.22,59.45,41900.0,37.7729,37.8812,37.7092,37.8557,41900.0
2008-10-28 12:45:00,59.45,59.52,59.35,59.47,71500.0,37.8557,37.9003,37.792,37.8684,71500.0
2008-10-28 12:50:00,59.48,59.65,59.38,59.44,49000.0,37.8748,37.983,37.8111,37.8493,49000.0
2008-10-28 12:55:00,59.41,59.55,59.38,59.49,42000.0,37.8302,37.9194,37.8111,37.8812,42000.0
2008-10-28 13:00:00,59.48,59.61,59.45,59.6,15900.0,37.8748,37.9576,37.8557,37.9512,15900.0
2008-10-28 13:05:00,59.6,59.96,59.6,59.86,61500.0,37.9512,38.1804,37.9512,38.1168,61500.0
2008-10-28 13:10:00,59.86,59.97,59.83,59.89,65200.0,38.1168,38.1868,38.0977,38.1359,65200.0
2008-10-28 13:15:00,59.89,59.96,59.79,59.85,35400.0,38.1359,38.1804,38.0722,38.1104,35400.0
2008-10-28 13:20:00,59.88,59.99,59.78,59.91,32400.0,38.1295,38.1995,38.0658,38.1486,32400.0
2008-10-28 13:25:00,59.91,60.0,59.84,59.99,52600.0,38.1486,38.2059,38.104,38.1995,52600.0
2008-10-28 13:30:00,59.99,60.1,59.9,60.04,49400.0,38.1995,38.2696,38.1422,38.2314,49400.0
2008-10-28 13:35:00,60.08,60.08,59.67,59.68,41700.0,38.2569,38.2569,37.9958,38.0021,41700.0
2008-10-28 13:40:00,59.71,59.95,59.7,59.86,25500.0,38.0213,38.1741,38.0149,38.1168,25500.0
2008-10-28 13:45:00,59.88,59.96,59.8,59.8,32000.0,38.1295,38.1804,38.0786,38.0786,32000.0
2008-10-28 13:50:00,59.79,59.95,59.58,59.66,102100.0,38.0722,38.1741,37.9385,37.9894,102100.0
2008-10-28 13:55:00,59.67,59.69,59.26,59.51,44500.0,37.9958,38.0085,37.7347,37.8939,44500.0
2008-10-28 14:00:00,59.52,59.56,59.26,59.36,36400.0,37.9003,37.9257,37.7347,37.7984,36400.0
2008-10-28 14:05:00,59.39,59.51,59.35,59.43,38400.0,37.8175,37.8939,37.792,37.843,38400.0
2008-10-28 14:10:00,59.43,59.95,59.38,59.89,83500.0,37.843,38.1741,37.8111,38.1359,83500.0
2008-10-28 14:15:00,59.85,59.95,59.64,59.8,32800.0,38.1104,38.1741,37.9767,38.0786,32800.0
2008-10-28 14:20:00,59.8,60.0,59.78,59.9,40100.0,38.0786,38.2059,38.0658,38.1422,40100.0
2008-10-28 14:25:00,59.9,60.03,59.83,59.92,61200.0,38.1422,38.225,38.0977,38.155,61200.0
2008-10-28 14:30:00,59.92,60.54,59.92,60.42,54900.0,38.155,38.5498,38.155,38.4734,54900.0
2008-10-28 14:35:00,60.43,60.58,60.34,60.56,43200.0,38.4797,38.5752,38.4224,38.5625,43200.0
2008-10-28 14:40:00,60.57,61.15,60.5,61.12,104800.0,38.5689,38.9382,38.5243,38.9191,104800.0
2008-10-28 14:45:00,61.09,61.26,60.96,61.23,67300.0,38.9,39.0082,38.8172,38.9891,67300.0
2008-10-28 14:50:00,61.19,61.38,61.09,61.3,158200.0,38.9637,39.0846,38.9,39.0337,158200.0
2008-10-28 14:55:00,61.28,61.55,61.23,61.41,93900.0,39.021,39.1929,38.9891,39.1038,93900.0
2008-10-28 15:00:00,61.44,61.55,61.1,61.22,74300.0,39.1229,39.1929,38.9064,38.9828,74300.0
2008-10-28 15:05:00,61.26,61.3,60.9,61.0,93800.0,39.0082,39.0337,38.779,38.8427,93800.0
2008-10-28 15:10:00,61.03,61.39,60.99,61.3,109900.0,38.8618,39.091,38.8363,39.0337,109900.0
2008-10-28 15:15:00,61.29,61.78,61.07,61.7,169400.0,39.0273,39.3394,38.8873,39.2884,169400.0
2008-10-28 15:20:00,61.71,61.94,61.52,61.7,188300.0,39.2948,39.4412,39.1738,39.2884,188300.0
2008-10-28 15:25:00,61.71,61.98,61.5,61.93,198300.0,39.2948,39.4667,39.1611,39.4349,198300.0
2008-10-28 15:30:00,61.94,61.95,61.36,61.5,104600.0,39.4412,39.4476,39.0719,39.1611,104600.0
2008-10-28 15:35:00,61.5,62.36,61.48,61.92,109600.0,39.1611,39.7087,39.1483,39.4285,109600.0
2008-10-28 15:40:00,61.93,62.4,61.73,62.08,134000.0,39.4349,39.7341,39.3075,39.5304,134000.0
2008-10-28 15:45:00,62.05,62.4,61.76,62.32,164400.0,39.5113,39.7341,39.3266,39.6832,164400.0
2008-10-28 15:50:00,62.34,63.12,62.3,63.08,293400.0,39.6959,40.1926,39.6705,40.1671,293400.0
2008-10-28 15:55:00,63.08,65.46,62.99,64.46,404000.0,40.1671,41.6827,40.1098,41.0459,404000.0
2008-10-29 09:30:00,65.02,65.02,61.53,64.2,194000.0,41.4025,41.4025,39.1802,40.8803,194000.0
2008-10-29 09:35:00,64.12,64.12,63.01,63.71,119600.0,40.8294,40.8294,40.1226,40.5683,119600.0
2008-10-29 09:40:00,63.6,64.5,63.34,64.46,161900.0,40.4983,41.0714,40.3327,41.0459,161900.0
2008-10-29 09:45:00,64.5,64.59,64.05,64.53,158500.0,41.0714,41.1287,40.7848,41.0905,158500.0
2008-10-29 09:50:00,64.57,64.57,63.49,64.04,101400.0,41.1159,41.1159,40.4282,40.7784,101400.0
2008-10-29 09:55:00,64.0,64.17,63.3,63.3,99700.0,40.753,40.8612,40.3072,40.3072,99700.0
2008-10-29 10:00:00,63.31,64.04,63.06,63.94,64700.0,40.3136,40.7784,40.1544,40.7148,64700.0
2008-10-29 10:05:00,63.91,64.01,63.4,63.53,66900.0,40.6957,40.7593,40.3709,40.4537,66900.0
2008-10-29 10:10:00,63.53,63.91,63.29,63.88,89400.0,40.4537,40.6957,40.3009,40.6766,89400.0
2008-10-29 10:15:00,63.88,64.7,63.66,64.64,110300.0,40.6766,41.1987,40.5365,41.1605,110300.0
2008-10-29 10:20:00,64.68,64.68,64.07,64.11,111400.0,41.186,41.186,40.7975,40.823,111400.0
2008-10-29 10:25:00,64.06,64.6,64.02,64.08,112400.0,40.7912,41.135,40.7657,40.8039,112400.0
2008-10-29 10:30:00,64.07,64.25,63.64,63.68,62100.0,40.7975,40.9122,40.5237,40.5492,62100.0
2008-10-29 10:35:00,63.64,63.69,62.89,62.93,68600.0,40.5237,40.5556,40.0462,40.0716,68600.0
2008-10-29 10:40:00,62.95,63.19,62.8,62.99,81200.0,40.0844,40.2372,39.9889,40.1098,81200.0
2008-10-29 10:45:00,62.99,63.16,62.81,62.98,76900.0,40.1098,40.2181,39.9952,40.1035,76900.0
2008-10-29 10:50:00,62.95,63.21,62.6,62.65,66700.0,40.0844,40.2499,39.8615,39.8933,66700.0
2008-10-29 10:55:00,62.65,62.87,62.45,62.71,61500.0,39.8933,40.0334,39.766,39.9315,61500.0
2008-10-29 11:00:00,62.69,62.82,62.57,62.77,75300.0,39.9188,40.0016,39.8424,39.9698,75300.0
2008-10-29 11:05:00,62.77,63.27,62.5,63.21,276900.0,39.9698,40.2881,39.7978,40.2499,276900.0
2008-10-29 11:10:00,63.17,63.4,62.88,63.34,79200.0,40.2245,40.3709,40.0398,40.3327,79200.0
2008-10-29 11:15:00,63.43,63.69,63.26,63.69,69200.0,40.39,40.5556,40.2818,40.5556,69200.0
2008-10-29 11:20:00,63.74,63.91,63.6,63.81,60300.0,40.5874,40.6957,40.4983,40.632,60300.0
2008-10-29 11:25:00,63.81,63.81,63.35,63.54,40100.0,40.632,40.632,40.3391,40.4601,40100.0
2008-10-29 11:30:00,63.5,64.27,63.5,64.05,54800.0,40.4346,40.9249,40.4346,40.7848,54800.0
2008-10-29 11:35:00,64.02,64.33,63.81,64.29,102600.0,40.7657,40.9631,40.632,40.9376,102600.0
2008-10-29 11:40:00,64.32,64.39,63.91,64.31,51300.0,40.9567,41.0013,40.6957,40.9504,51300.0
2008-10-29 11:45:00,64.32,64.49,64.11,64.44,76700.0,40.9567,41.065,40.823,41.0331,76700.0
2008-10-29 11:50:00,64.46,64.8,64.17,64.79,45600.0,41.0459,41.2624,40.8612,41.256,45600.0
2008-10-29 11:55:00,64.76,64.94,64.7,64.8,88300.0,41.2369,41.3515,41.1987,41.2624,88300.0
2008-10-29 12:00:00,64.83,64.91,64.46,64.51,20600.0,41.2815,41.3324,41.0459,41.0777,20600.0
2008-10-29 12:05:00,64.48,64.48,64.03,64.13,58700.0,41.0586,41.0586,40.7721,40.8358,58700.0
2008-10-29 12:10:00,64.1,64.48,64.03,64.46,43900.0,40.8166,41.0586,40.7721,41.0459,43900.0
2008-10-29 12:15:00,64.46,64.81,64.35,64.76,32800.0,41.0459,41.2688,40.9758,41.2369,32800.0
2008-10-29 12:20:00,64.77,65.0,64.75,64.88,67900.0,41.2433,41.3897,41.2305,41.3133,67900.0
2008-10-29 12:25:00,64.85,65.05,64.6,64.72,80000.0,41.2942,41.4216,41.135,41.2114,80000.0
2008-10-29 12:30:00,64.72,65.17,64.68,65.15,59500.0,41.2114,41.498,41.186,41.4853,59500.0
2008-10-29 12:35:00,65.19,65.32,65.03,65.08,68000.0,41.5107,41.5935,41.4088,41.4407,68000.0
2008-10-29 12:40:00,65.12,65.64,64.95,65.06,87700.0,41.4662,41.7973,41.3579,41.4279,87700.0
2008-10-29 12:45:00,65.04,65.46,64.96,65.37,34300.0,41.4152,41.6827,41.3643,41.6253,34300.0
2008-10-29 12:50:00,65.4,65.53,65.27,65.33,22200.0,41.6444,41.7272,41.5617,41.5999,22200.0
2008-10-29 12:55:00,65.27,65.69,65.08,65.19,29900.0,41.5617,41.8291,41.4407,41.5107,29900.0
2008-10-29 13:00:00,65.17,65.61,65.09,65.3,32300.0,41.498,41.7782,41.447,41.5808,32300.0
2008-10-29 13:05:00,65.3,65.48,65.28,65.48,38400.0,41.5808,41.6954,41.568,41.6954,38400.0
2008-10-29 13:10:00,65.5,65.94,65.49,65.91,68900.0,41.7081,41.9883,41.7018,41.9692,68900.0
2008-10-29 13:15:00,65.9,65.92,65.28,65.29,52500.0,41.9628,41.9756,41.568,41.5744,52500.0
2008-10-29 13:20:00,65.29,65.43,65.15,65.43,28300.0,41.5744,41.6635,41.4853,41.6635,28300.0
2008-10-29 13:25:00,65.43,65.55,65.15,65.2,33300.0,41.6635,41.74,41.4853,41.5171,33300.0
2008-10-29 13:30:00,65.18,65.89,65.17,65.76,25400.0,41.5044,41.9565,41.498,41.8737,25400.0
2008-10-29 13:35:00,65.8,66.06,65.76,66.0,32100.0,41.8992,42.0647,41.8737,42.0265,32100.0
2008-10-29 13:40:00,65.99,66.07,65.94,66.03,57900.0,42.0201,42.0711,41.9883,42.0456,57900.0
2008-10-29 13:45:00,66.06,66.37,66.0,66.3,110400.0,42.0647,42.2621,42.0265,42.2175,110400.0
2008-10-29 13:50:00,66.25,66.28,66.04,66.16,62200.0,42.1857,42.2048,42.052,42.1284,62200.0
2008-10-29 13:55:00,66.21,66.36,66.04,66.3,86700.0,42.1602,42.2557,42.052,42.2175,86700.0
2008-10-29 14:00:00,66.29,66.63,66.23,66.41,97300.0,42.2112,42.4277,42.173,42.2876,97300.0
2008-10-29 14:05:00,66.41,66.47,65.84,66.04,47600.0,42.2876,42.3258,41.9246,42.052,47600.0
2008-10-29 14:10:00,66.1,66.47,66.01,66.15,26100.0,42.0902,42.3258,42.0329,42.122,26100.0
2008-10-29 14:15:00,66.14,66.28,64.81,65.91,91100.0,42.1157,42.2048,41.2688,41.9692,91100.0
2008-10-29 14:20:00,65.83,66.26,64.14,64.23,122200.0,41.9183,42.1921,40.8421,40.8994,122200.0
2008-10-29 14:25:00,64.22,64.63,63.61,64.42,135200.0,40.8931,41.1541,40.5046,41.0204,135200.0
2008-10-29 14:30:00,64.51,64.56,63.27,63.51,54500.0,41.0777,41.1096,40.2881,40.441,54500.0
2008-10-29 14:35:00,63.6,64.4,63.53,64.33,60200.0,40.4983,41.0077,40.4537,40.9631,60200.0
2008-10-29 14:40:00,64.23,64.8,64.21,64.74,69800.0,40.8994,41.2624,40.8867,41.2242,69800.0
2008-10-29 14:45:00,64.71,65.31,64.67,65.23,92400.0,41.2051,41.5871,41.1796,41.5362,92400.0
2008-10-29 14:50:00,65.17,65.17,64.13,64.13,65700.0,41.498,41.498,40.8358,40.8358,65700.0
2008-10-29 14:55:00,64.18,64.81,64.18,64.54,56800.0,40.8676,41.2688,40.8676,41.0968,56800.0
2008-10-29 15:00:00,64.54,64.8,64.05,64.15,37200.0,41.0968,41.2624,40.7848,40.8485,37200.0
2008-10-29 15:05:00,64.15,64.52,63.95,63.98,67100.0,40.8485,41.0841,40.7211,40.7402,67100.0
2008-10-29 15:10:00,63.98,64.54,63.63,64.46,81900.0,40.7402,41.0968,40.5174,41.0459,81900.0
2008-10-29 15:15:00,64.51,65.19,64.36,65.06,90800.0,41.0777,41.5107,40.9822,41.4279,90800.0
2008-10-29 15:20:00,65.0,65.8,65.0,65.78,109400.0,41.3897,41.8992,41.3897,41.8864,109400.0
2008-10-29 15:25:00,65.78,65.94,65.33,65.58,113600.0,41.8864,41.9883,41.5999,41.7591,113600.0
2008-10-29 15:30:00,65.58,65.92,65.19,65.19,116700.0,41.7591,41.9756,41.5107,41.5107,116700.0
2008-10-29 15:35:00,65.18,66.0,65.18,65.86,116100.0,41.5044,42.0265,41.5044,41.9374,116100.0
2008-10-29 15:40:00,65.85,66.33,65.82,66.17,106300.0,41.931,42.2366,41.9119,42.1348,106300.0
2008-10-29 15:45:00,66.24,66.77,66.09,66.5,179100.0,42.1793,42.5168,42.0838,42.3449,179100.0
2008-10-29 15:50:00,66.52,66.62,64.43,65.17,257600.0,42.3576,42.4213,41.0268,41.498,257600.0
2008-10-29 15:55:00,65.16,65.57,62.28,63.11,439600.0,41.4916,41.7527,39.6577,40.1863,439600.0
2008-10-30 09:30:00,65.79,66.02,64.68,65.32,112500.0,41.8928,42.0392,41.186,41.5935,112500.0
2008-10-30 09:35:00,65.44,65.63,64.45,64.84,117900.0,41.6699,41.7909,41.0395,41.2879,117900.0
2008-10-30 09:40:00,64.85,65.79,64.73,65.69,76400.0,41.2942,41.8928,41.2178,41.8291,76400.0
2008-10-30 09:45:00,65.77,66.18,65.67,65.75,85800.0,41.88,42.1411,41.8164,41.8673,85800.0
2008-10-30 09:50:00,65.76,65.98,64.96,64.96,114700.0,41.8737,42.0138,41.3643,41.3643,114700.0
2008-10-30 09:55:00,64.97,65.17,64.21,65.17,97800.0,41.3706,41.498,40.8867,41.498,97800.0
2008-10-30 10:00:00,65.1,65.68,64.95,65.51,51300.0,41.4534,41.8227,41.3579,41.7145,51300.0
2008-10-30 10:05:00,65.54,65.78,65.21,65.43,61000.0,41.7336,41.8864,41.5235,41.6635,61000.0
2008-10-30 10:10:00,65.38,65.59,65.17,65.34,52700.0,41.6317,41.7654,41.498,41.6062,52700.0
2008-10-30 10:15:00,65.4,65.4,64.76,64.83,48300.0,41.6444,41.6444,41.2369,41.2815,48300.0
2008-10-30 10:20:00,64.81,65.0,64.81,64.93,104900.0,41.2688,41.3897,41.2688,41.3452,104900.0
2008-10-30 10:25:00,64.93,65.0,64.35,64.35,91300.0,41.3452,41.3897,40.9758,40.9758,91300.0
2008-10-30 10:30:00,64.37,64.54,64.2,64.3,69600.0,40.9886,41.0968,40.8803,40.944,69600.0
2008-10-30 10:35:00,64.31,64.36,64.08,64.22,84100.0,40.9504,40.9822,40.8039,40.8931,84100.0
2008-10-30 10:40:00,64.24,64.49,64.04,64.32,81200.0,40.9058,41.065,40.7784,40.9567,81200.0
2008-10-30 10:45:00,64.3,64.57,64.28,64.52,115400.0,40.944,41.1159,40.9313,41.0841,115400.0
2008-10-30 10:50:00,64.52,64.84,64.39,64.7,57900.0,41.0841,41.2879,41.0013,41.1987,57900.0
2008-10-30 10:55:00,64.7,64.76,64.52,64.56,56000.0,41.1987,41.2369,41.0841,41.1096,56000.0
2008-10-30 11:00:00,64.55,65.07,64.54,65.01,91900.0,41.1032,41.4343,41.0968,41.3961,91900.0
2008-10-30 11:05:00,64.98,65.08,64.88,64.98,61600.0,41.377,41.4407,41.3133,41.377,61600.0
2008-10-30 11:10:00,65.02,65.13,64.71,64.95,44700.0,41.4025,41.4725,41.2051,41.3579,44700.0
2008-10-30 11:15:00,64.95,65.03,64.42,64.62,45700.0,41.3579,41.4088,41.0204,41.1478,45700.0
2008-10-30 11:20:00,64.64,64.77,64.53,64.6,39800.0,41.1605,41.2433,41.0905,41.135,39800.0
2008-10-30 11:25:00,64.56,64.67,64.43,64.57,58100.0,41.1096,41.1796,41.0268,41.1159,58100.0
2008-10-30 11:30:00,64.57,64.82,64.39,64.55,71900.0,41.1159,41.2751,41.0013,41.1032,71900.0
2008-10-30 11:35:00,64.54,64.73,64.46,64.73,49500.0,41.0968,41.2178,41.0459,41.2178,49500.0
2008-10-30 11:40:00,64.71,64.77,64.2,64.41,56100.0,41.2051,41.2433,40.8803,41.014,56100.0
2008-10-30 11:45:00,64.35,64.41,63.94,64.09,45400.0,40.9758,41.014,40.7148,40.8103,45400.0
2008-10-30 11:50:00,64.06,64.1,63.91,63.96,32500.0,40.7912,40.8166,40.6957,40.7275,32500.0
2008-10-30 11:55:00,63.94,64.33,63.91,64.11,31100.0,40.7148,40.9631,40.6957,40.823,31100.0
2008-10-30 12:00:00,64.06,64.35,63.95,64.32,27100.0,40.7912,40.9758,40.7211,40.9567,27100.0
2008-10-30 12:05:00,64.28,64.51,64.15,64.15,26900.0,40.9313,41.0777,40.8485,40.8485,26900.0
2008-10-30 12:10:00,64.2,64.43,64.06,64.43,19200.0,40.8803,41.0268,40.7912,41.0268,19200.0
2008-10-30 12:15:00,64.4,64.59,64.18,64.49,32500.0,41.0077,41.1287,40.8676,41.065,32500.0
2008-10-30 12:20:00,64.47,64.71,64.43,64.59,25700.0,41.0523,41.2051,41.0268,41.1287,25700.0
2008-10-30 12:25:00,64.58,64.68,64.4,64.68,27300.0,41.1223,41.186,41.0077,41.186,27300.0
2008-10-30 12:30:00,64.65,64.7,64.32,64.4,135300.0,41.1669,41.1987,40.9567,41.0077,135300.0
2008-10-30 12:35:00,64.4,64.53,64.08,64.1,91600.0,41.0077,41.0905,40.8039,40.8166,91600.0
2008-10-30 12:40:00,64.15,64.3,64.08,64.13,47500.0,40.8485,40.944,40.8039,40.8358,47500.0
2008-10-30 12:45:00,64.1,64.2,64.01,64.2,28300.0,40.8166,40.8803,40.7593,40.8803,28300.0
2008-10-30 12:50:00,64.19,64.2,63.94,63.99,38400.0,40.874,40.8803,40.7148,40.7466,38400.0
2008-10-30 12:55:00,63.93,64.14,63.8,64.1,65400.0,40.7084,40.8421,40.6256,40.8166,65400.0
2008-10-30 13:00:00,64.1,64.17,63.94,64.13,25000.0,40.8166,40.8612,40.7148,40.8358,25000.0
2008-10-30 13:05:00,64.12,64.23,63.88,63.95,52800.0,40.8294,40.8994,40.6766,40.7211,52800.0
2008-10-30 13:10:00,63.95,64.07,63.82,63.92,39400.0,40.7211,40.7975,40.6384,40.702,39400.0
2008-10-30 13:15:00,63.94,64.27,63.9,63.91,36900.0,40.7148,40.9249,40.6893,40.6957,36900.0
2008-10-30 13:20:00,63.95,63.95,63.85,63.87,34700.0,40.7211,40.7211,40.6575,40.6702,34700.0
2008-10-30 13:25:00,63.89,63.95,63.49,63.5,57600.0,40.6829,40.7211,40.4282,40.4346,57600.0
2008-10-30 13:30:00,63.54,63.68,63.46,63.5,46000.0,40.4601,40.5492,40.4091,40.4346,46000.0
2008-10-30 13:35:00,63.49,63.73,63.45,63.6,40100.0,40.4282,40.581,40.4028,40.4983,40100.0
2008-10-30 13:40:00,63.6,63.65,63.2,63.27,95900.0,40.4983,40.5301,40.2436,40.2881,95900.0
2008-10-30 13:45:00,63.28,63.34,63.16,63.2,79500.0,40.2945,40.3327,40.2181,40.2436,79500.0
2008-10-30 13:50:00,63.2,63.55,63.2,63.43,52300.0,40.2436,40.4664,40.2436,40.39,52300.0
2008-10-30 13:55:00,63.47,63.78,63.38,63.54,97700.0,40.4155,40.6129,40.3582,40.4601,97700.0
2008-10-30 14:00:00,63.54,63.83,63.5,63.78,34700.0,40.4601,40.6447,40.4346,40.6129,34700.0
2008-10-30 14:05:00,63.75,64.03,63.73,63.95,59300.0,40.5938,40.7721,40.581,40.7211,59300.0
2008-10-30 14:10:00,63.94,63.95,63.63,63.87,48800.0,40.7148,40.7211,40.5174,40.6702,48800.0
2008-10-30 14:15:00,63.83,64.05,63.72,64.0,54100.0,40.6447,40.7848,40.5747,40.753,54100.0
2008-10-30 14:20:00,64.04,64.52,63.95,64.45,61900.0,40.7784,41.0841,40.7211,41.0395,61900.0
2008-10-30 14:25:00,64.5,64.5,64.3,64.4,92700.0,41.0714,41.0714,40.944,41.0077,92700.0
2008-10-30 14:30:00,64.45,64.93,64.31,64.84,95600.0,41.0395,41.3452,40.9504,41.2879,95600.0
2008-10-30 14:35:00,64.91,65.2,64.7,64.79,106000.0,41.3324,41.5171,41.1987,41.256,106000.0
2008-10-30 14:40:00,64.82,64.98,64.5,64.82,99300.0,41.2751,41.377,41.0714,41.2751,99300.0
2008-10-30 14:45:00,64.8,64.86,64.57,64.84,103300.0,41.2624,41.3006,41.1159,41.2879,103300.0
2008-10-30 14:50:00,64.81,64.85,63.86,63.96,86700.0,41.2688,41.2942,40.6638,40.7275,86700.0
2008-10-30 14:55:00,64.01,64.26,63.8,64.21,68400.0,40.7593,40.9185,40.6256,40.8867,68400.0
2008-10-30 15:00:00,64.2,64.4,64.08,64.27,45900.0,40.8803,41.0077,40.8039,40.9249,45900.0
2008-10-30 15:05:00,64.25,64.58,64.15,64.34,87300.0,40.9122,41.1223,40.8485,40.9695,87300.0
2008-10-30 15:10:00,64.34,64.42,64.1,64.1,50000.0,40.9695,41.0204,40.8166,40.8166,50000.0
2008-10-30 15:15:00,64.14,64.14,63.3,63.66,70600.0,40.8421,40.8421,40.3072,40.5365,70600.0
2008-10-30 15:20:00,63.69,63.89,63.26,63.89,70800.0,40.5556,40.6829,40.2818,40.6829,70800.0
2008-10-30 15:25:00,63.96,64.14,63.63,63.98,31100.0,40.7275,40.8421,40.5174,40.7402,31100.0
2008-10-30 15:30:00,63.98,64.32,63.34,63.44,49900.0,40.7402,40.9567,40.3327,40.3964,49900.0
2008-10-30 15:35:00,63.44,63.89,63.4,63.89,81500.0,40.3964,40.6829,40.3709,40.6829,81500.0
2008-10-30 15:40:00,63.9,64.35,63.24,63.36,82600.0,40.6893,40.9758,40.269,40.3454,82600.0
2008-10-30 15:45:00,63.48,64.07,63.24,63.84,108000.0,40.4219,40.7975,40.269,40.6511,108000.0
2008-10-30 15:50:00,63.84,64.1,63.6,64.01,69200.0,40.6511,40.8166,40.4983,40.7593,69200.0
2008-10-30 15:55:00,63.94,64.69,63.93,64.46,164800.0,40.7148,41.1923,40.7084,41.0459,164800.0
2008-10-31 09:30:00,64.21,64.64,63.15,64.61,63100.0,40.8867,41.1605,40.2117,41.1414,63100.0
2008-10-31 09:35:00,64.65,65.44,64.25,65.14,105800.0,41.1669,41.6699,40.9122,41.4789,105800.0
2008-10-31 09:40:00,65.15,65.5,64.91,65.26,60100.0,41.4853,41.7081,41.3324,41.5553,60100.0
2008-10-31 09:45:00,65.26,65.7,65.26,65.51,59700.0,41.5553,41.8355,41.5553,41.7145,59700.0
2008-10-31 09:50:00,65.53,66.0,65.12,65.19,49100.0,41.7272,42.0265,41.4662,41.5107,49100.0
2008-10-31 09:55:00,65.23,65.78,64.97,65.56,34000.0,41.5362,41.8864,41.3706,41.7463,34000.0
2008-10-31 10:00:00,65.59,65.9,65.17,65.44,68300.0,41.7654,41.9628,41.498,41.6699,68300.0
2008-10-31 10:05:00,65.45,65.56,65.04,65.24,62200.0,41.6763,41.7463,41.4152,41.5426,62200.0
2008-10-31 10:10:00,65.23,65.25,64.84,65.0,64300.0,41.5362,41.5489,41.2879,41.3897,64300.0
2008-10-31 10:15:00,65.12,65.12,64.72,65.03,34900.0,41.4662,41.4662,41.2114,41.4088,34900.0
2008-10-31 10:20:00,64.96,65.04,64.6,64.68,24200.0,41.3643,41.4152,41.135,41.186,24200.0
2008-10-31 10:25:00,64.73,65.14,64.6,65.08,27600.0,41.2178,41.4789,41.135,41.4407,27600.0
2008-10-31 10:30:00,64.99,65.36,64.82,64.89,41400.0,41.3834,41.619,41.2751,41.3197,41400.0
2008-10-31 10:35:00,64.91,64.97,64.52,64.55,33700.0,41.3324,41.3706,41.0841,41.1032,33700.0
2008-10-31 10:40:00,64.55,64.59,64.27,64.43,37000.0,41.1032,41.1287,40.9249,41.0268,37000.0
2008-10-31 10:45:00,64.48,64.49,64.12,64.47,20600.0,41.0586,41.065,40.8294,41.0523,20600.0
2008-10-31 10:50:00,64.5,64.71,64.45,64.71,56900.0,41.0714,41.2051,41.0395,41.2051,56900.0
2008-10-31 10:55:00,64.73,64.88,64.56,64.8,47300.0,41.2178,41.3133,41.1096,41.2624,47300.0
2008-10-31 11:00:00,64.81,65.07,64.75,65.01,74200.0,41.2688,41.4343,41.2305,41.3961,74200.0
2008-10-31 11:05:00,65.08,65.17,64.95,64.95,27600.0,41.4407,41.498,41.3579,41.3579,27600.0
2008-10-31 11:10:00,64.99,65.0,64.33,64.34,57600.0,41.3834,41.3897,40.9631,40.9695,57600.0
2008-10-31 11:15:00,64.38,64.9,64.25,64.84,79500.0,40.9949,41.3261,40.9122,41.2879,79500.0
2008-10-31 11:20:00,64.84,65.09,64.7,65.05,121100.0,41.2879,41.447,41.1987,41.4216,121100.0
2008-10-31 11:25:00,65.08,65.17,64.99,65.05,72100.0,41.4407,41.498,41.3834,41.4216,72100.0
2008-10-31 11:30:00,65.02,65.14,64.97,65.05,43300.0,41.4025,41.4789,41.3706,41.4216,43300.0
2008-10-31 11:35:00,65.06,65.29,64.99,65.0,45900.0,41.4279,41.5744,41.3834,41.3897,45900.0
2008-10-31 11:40:00,65.0,65.08,64.87,65.06,43500.0,41.3897,41.4407,41.307,41.4279,43500.0
2008-10-31 11:45:00,65.1,65.14,64.86,64.95,53100.0,41.4534,41.4789,41.3006,41.3579,53100.0
2008-10-31 11:50:00,64.97,65.03,64.84,64.99,43800.0,41.3706,41.4088,41.2879,41.3834,43800.0
2008-10-31 11:55:00,64.98,65.01,64.76,64.99,59300.0,41.377,41.3961,41.2369,41.3834,59300.0
2008-10-31 12:00:00,64.97,65.0,64.82,64.92,23600.0,41.3706,41.3897,41.2751,41.3388,23600.0
2008-10-31 12:05:00,64.88,65.04,64.83,64.98,55700.0,41.3133,41.4152,41.2815,41.377,55700.0
2008-10-31 12:10:00,64.99,65.1,64.91,64.97,103400.0,41.3834,41.4534,41.3324,41.3706,103400.0
2008-10-31 12:15:00,64.96,65.03,64.68,64.86,30800.0,41.3643,41.4088,41.186,41.3006,30800.0
2008-10-31 12:20:00,64.85,65.08,64.76,65.0,78400.0,41.2942,41.4407,41.2369,41.3897,78400.0
2008-10-31 12:25:00,65.04,65.04,64.72,64.72,65500.0,41.4152,41.4152,41.2114,41.2114,65500.0
2008-10-31 12:30:00,64.76,64.98,64.65,64.87,43000.0,41.2369,41.377,41.1669,41.307,43000.0
2008-10-31 12:35:00,64.89,65.0,64.7,64.77,53500.0,41.3197,41.3897,41.1987,41.2433,53500.0
2008-10-31 12:40:00,64.76,64.81,64.52,64.68,45700.0,41.2369,41.2688,41.0841,41.186,45700.0
2008-10-31 12:45:00,64.65,64.79,64.39,64.67,15500.0,41.1669,41.256,41.0013,41.1796,15500.0
2008-10-31 12:50:00,64.68,64.8,64.65,64.79,17500.0,41.186,41.2624,41.1669,41.256,17500.0
2008-10-31 12:55:00,64.77,64.8,64.69,64.74,18000.0,41.2433,41.2624,41.1923,41.2242,18000.0
2008-10-31 13:00:00,64.72,65.0,64.72,65.0,11100.0,41.2114,41.3897,41.2114,41.3897,11100.0
2008-10-31 13:05:00,65.0,65.07,64.9,64.9,24400.0,41.3897,41.4343,41.3261,41.3261,24400.0
2008-10-31 13:10:00,64.92,64.97,64.82,64.82,17600.0,41.3388,41.3706,41.2751,41.2751,17600.0
2008-10-31 13:15:00,64.86,65.09,64.82,65.02,27800.0,41.3006,41.447,41.2751,41.4025,27800.0
2008-10-31 13:20:00,65.05,65.33,64.97,65.3,83100.0,41.4216,41.5999,41.3706,41.5808,83100.0
2008-10-31 13:25:00,65.3,65.3,65.01,65.03,36200.0,41.5808,41.5808,41.3961,41.4088,36200.0
2008-10-31 13:30:00,65.03,65.62,65.03,65.53,80500.0,41.4088,41.7845,41.4088,41.7272,80500.0
2008-10-31 13:35:00,65.56,65.56,65.27,65.53,22600.0,41.7463,41.7463,41.5617,41.7272,22600.0
2008-10-31 13:40:00,65.56,65.56,65.31,65.55,38000.0,41.7463,41.7463,41.5871,41.74,38000.0
2008-10-31 13:45:00,65.54,65.56,65.2,65.2,27500.0,41.7336,41.7463,41.5171,41.5171,27500.0
2008-10-31 13:50:00,65.15,65.16,64.76,64.92,39100.0,41.4853,41.4916,41.2369,41.3388,39100.0
2008-10-31 13:55:00,64.9,65.31,64.85,65.26,48800.0,41.3261,41.5871,41.2942,41.5553,48800.0
2008-10-31 14:00:00,65.26,65.72,65.12,65.7,66000.0,41.5553,41.8482,41.4662,41.8355,66000.0
2008-10-31 14:05:00,65.7,66.1,65.7,65.79,82300.0,41.8355,42.0902,41.8355,41.8928,82300.0
2008-10-31 14:10:00,65.75,65.79,65.53,65.62,21000.0,41.8673,41.8928,41.7272,41.7845,21000.0
2008-10-31 14:15:00,65.6,65.69,65.38,65.49,36100.0,41.7718,41.8291,41.6317,41.7018,36100.0
2008-10-31 14:20:00,65.51,65.75,65.51,65.7,30300.0,41.7145,41.8673,41.7145,41.8355,30300.0
2008-10-31 14:25:00,65.7,65.96,65.63,65.66,36700.0,41.8355,42.001,41.7909,41.81,36700.0
2008-10-31 14:30:00,65.65,65.83,65.25,65.73,37400.0,41.8036,41.9183,41.5489,41.8546,37400.0
2008-10-31 14:35:00,65.78,66.08,65.76,65.97,19900.0,41.8864,42.0774,41.8737,42.0074,19900.0
2008-10-31 14:40:00,65.9,66.08,65.65,65.92,26500.0,41.9628,42.0774,41.8036,41.9756,26500.0
2008-10-31 14:45:00,65.89,66.0,65.74,65.9,21900.0,41.9565,42.0265,41.8609,41.9628,21900.0
2008-10-31 14:50:00,65.9,66.13,65.81,66.13,38900.0,41.9628,42.1093,41.9055,42.1093,38900.0
2008-10-31 14:55:00,66.05,66.18,65.69,65.91,140800.0,42.0583,42.1411,41.8291,41.9692,140800.0
2008-10-31 15:00:00,65.94,66.25,65.84,66.17,34400.0,41.9883,42.1857,41.9246,42.1348,34400.0
2008-10-31 15:05:00,66.2,66.25,65.69,66.08,38100.0,42.1539,42.1857,41.8291,42.0774,38100.0
2008-10-31 15:10:00,66.05,66.1,65.81,65.85,34000.0,42.0583,42.0902,41.9055,41.931,34000.0
2008-10-31 15:15:00,65.88,66.04,65.63,65.7,503200.0,41.9501,42.052,41.7909,41.8355,503200.0
2008-10-31 15:20:00,65.63,65.92,65.43,65.85,61100.0,41.7909,41.9756,41.6635,41.931,61100.0
2008-10-31 15:25:00,65.9,65.9,65.48,65.56,43300.0,41.9628,41.9628,41.6954,41.7463,43300.0
2008-10-31 15:30:00,65.6,65.85,65.34,65.74,53800.0,41.7718,41.931,41.6062,41.8609,53800.0
2008-10-31 15:35:00,65.8,66.27,65.76,66.27,84400.0,41.8992,42.1984,41.8737,42.1984,84400.0
2008-10-31 15:40:00,66.36,66.45,65.5,65.59,182600.0,42.2557,42.313,41.7081,41.7654,182600.0
2008-10-31 15:45:00,65.59,65.76,65.25,65.73,149500.0,41.7654,41.8737,41.5489,41.8546,149500.0
2008-10-31 15:50:00,65.74,66.21,65.31,65.47,244000.0,41.8609,42.1602,41.5871,41.689,244000.0
2008-10-31 15:55:00,65.49,66.98,65.41,66.65,315600.0,41.7018,42.6505,41.6508,42.4404,315600.0
2008-11-03 09:30:00,66.8,66.82,65.99,65.99,47100.0,42.5359,42.5487,42.0201,42.0201,47100.0
2008-11-03 09:35:00,66.0,66.25,65.8,65.92,38400.0,42.0265,42.1857,41.8992,41.9756,38400.0
2008-11-03 09:40:00,65.92,66.01,65.7,65.83,53900.0,41.9756,42.0329,41.8355,41.9183,53900.0
2008-11-03 09:45:00,65.84,66.36,65.83,66.15,24500.0,41.9246,42.2557,41.9183,42.122,24500.0
2008-11-03 09:50:00,66.2,66.68,66.18,66.29,37700.0,42.1539,42.4595,42.1411,42.2112,37700.0
2008-11-03 09:55:00,66.32,66.34,66.14,66.19,26500.0,42.2303,42.243,42.1157,42.1475,26500.0
2008-11-03 10:00:00,66.18,66.44,65.94,66.28,53300.0,42.1411,42.3067,41.9883,42.2048,53300.0
2008-11-03 10:05:00,66.23,66.54,65.96,66.54,37600.0,42.173,42.3704,42.001,42.3704,37600.0
2008-11-03 10:10:00,66.54,66.94,66.14,66.84,76400.0,42.3704,42.6251,42.1157,42.5614,76400.0
2008-11-03 10:15:00,66.86,66.86,66.27,66.63,52000.0,42.5741,42.5741,42.1984,42.4277,52000.0
2008-11-03 10:20:00,66.68,67.29,66.67,67.21,82200.0,42.4595,42.8479,42.4531,42.797,82200.0
2008-11-03 10:25:00,67.26,67.5,66.83,66.86,42300.0,42.8288,42.9817,42.555,42.5741,42300.0
2008-11-03 10:30:00,66.88,66.94,66.68,66.78,26400.0,42.5869,42.6251,42.4595,42.5232,26400.0
2008-11-03 10:35:00,66.81,67.1,66.69,67.07,33300.0,42.5423,42.7269,42.4659,42.7078,33300.0
2008-11-03 10:40:00,67.09,67.12,66.81,66.82,21200.0,42.7206,42.7397,42.5423,42.5487,21200.0
2008-11-03 10:45:00,66.8,67.11,66.8,66.99,27800.0,42.5359,42.7333,42.5359,42.6569,27800.0
2008-11-03 10:50:00,66.99,67.1,66.76,66.88,29000.0,42.6569,42.7269,42.5104,42.5869,29000.0
2008-11-03 10:55:00,66.85,67.0,66.85,66.95,17900.0,42.5678,42.6633,42.5678,42.6314,17900.0
2008-11-03 11:00:00,66.95,67.04,66.85,66.86,19200.0,42.6314,42.6887,42.5678,42.5741,19200.0
2008-11-03 11:05:00,66.89,67.12,66.87,67.09,64700.0,42.5932,42.7397,42.5805,42.7206,64700.0
2008-11-03 11:10:00,67.1,67.24,67.03,67.13,37900.0,42.7269,42.8161,42.6824,42.746,37900.0
2008-11-03 11:15:00,67.11,67.18,66.85,67.07,16300.0,42.7333,42.7779,42.5678,42.7078,16300.0
2008-11-03 11:20:00,67.09,67.24,66.82,66.93,22000.0,42.7206,42.8161,42.5487,42.6187,22000.0
2008-11-03 11:25:00,66.9,67.3,66.88,67.29,23200.0,42.5996,42.8543,42.5869,42.8479,23200.0
2008-11-03 11:30:00,67.29,67.38,67.14,67.2,29800.0,42.8479,42.9052,42.7524,42.7906,29800.0
2008-11-03 11:35:00,67.19,67.39,67.14,67.16,46700.0,42.7843,42.9116,42.7524,42.7652,46700.0
2008-11-03 11:40:00,67.19,67.39,67.18,67.28,9300.0,42.7843,42.9116,42.7779,42.8416,9300.0
2008-11-03 11:45:00,67.31,67.39,67.18,67.2,15100.0,42.8607,42.9116,42.7779,42.7906,15100.0
2008-11-03 11:50:00,67.2,67.27,66.99,67.25,22500.0,42.7906,42.8352,42.6569,42.8225,22500.0
2008-11-03 11:55:00,67.24,67.33,67.01,67.1,25600.0,42.8161,42.8734,42.6696,42.7269,25600.0
2008-11-03 12:00:00,67.14,67.36,67.01,67.34,26400.0,42.7524,42.8925,42.6696,42.8798,26400.0
2008-11-03 12:05:00,67.31,67.57,67.31,67.52,39600.0,42.8607,43.0262,42.8607,42.9944,39600.0
2008-11-03 12:10:00,67.52,67.99,67.52,67.92,125500.0,42.9944,43.2937,42.9944,43.2491,125500.0
2008-11-03 12:15:00,67.93,68.25,67.87,68.13,65800.0,43.2555,43.4592,43.2173,43.3828,65800.0
2008-11-03 12:20:00,68.16,68.22,68.04,68.2,34700.0,43.4019,43.4401,43.3255,43.4274,34700.0
2008-11-03 12:25:00,68.23,68.43,68.13,68.27,38000.0,43.4465,43.5738,43.3828,43.472,38000.0
2008-11-03 12:30:00,68.27,68.45,68.26,68.31,41900.0,43.472,43.5866,43.4656,43.4974,41900.0
2008-11-03 12:35:00,68.32,68.39,68.15,68.31,71900.0,43.5038,43.5484,43.3955,43.4974,71900.0
2008-11-03 12:40:00,68.31,68.77,68.3,68.71,131500.0,43.4974,43.7903,43.4911,43.7521,131500.0
2008-11-03 12:45:00,68.76,68.8,68.19,68.24,69800.0,43.784,43.8094,43.421,43.4529,69800.0
2008-11-03 12:50:00,68.22,68.22,67.68,67.72,65200.0,43.4401,43.4401,43.0963,43.1217,65200.0
2008-11-03 12:55:00,67.71,67.75,67.57,67.6,53700.0,43.1154,43.1408,43.0262,43.0453,53700.0
2008-11-03 13:00:00,67.6,67.71,67.39,67.5,47700.0,43.0453,43.1154,42.9116,42.9817,47700.0
2008-11-03 13:05:00,67.46,67.51,67.39,67.47,27900.0,42.9562,42.988,42.9116,42.9625,27900.0
2008-11-03 13:10:00,67.42,67.52,67.35,67.43,37300.0,42.9307,42.9944,42.8861,42.9371,37300.0
2008-11-03 13:15:00,67.39,67.54,67.26,67.45,48300.0,42.9116,43.0071,42.8288,42.9498,48300.0
2008-11-03 13:20:00,67.43,67.56,67.38,67.56,11700.0,42.9371,43.0199,42.9052,43.0199,11700.0
2008-11-03 13:25:00,67.58,67.59,67.32,67.36,16100.0,43.0326,43.039,42.867,42.8925,16100.0
2008-11-03 13:30:00,67.39,67.44,67.32,67.44,13200.0,42.9116,42.9434,42.867,42.9434,13200.0
2008-11-03 13:35:00,67.4,67.65,67.37,67.49,32300.0,42.918,43.0772,42.8989,42.9753,32300.0
2008-11-03 13:40:00,67.47,67.64,67.43,67.62,18300.0,42.9625,43.0708,42.9371,43.0581,18300.0
2008-11-03 13:45:00,67.57,67.58,67.42,67.47,20600.0,43.0262,43.0326,42.9307,42.9625,20600.0
2008-11-03 13:50:00,67.47,67.55,67.4,67.51,18600.0,42.9625,43.0135,42.918,42.988,18600.0
2008-11-03 13:55:00,67.5,67.53,67.4,67.45,34300.0,42.9817,43.0008,42.918,42.9498,34300.0
2008-11-03 14:00:00,67.48,67.51,67.38,67.48,30000.0,42.9689,42.988,42.9052,42.9689,30000.0
2008-11-03 14:05:00,67.44,67.58,67.44,67.5,44900.0,42.9434,43.0326,42.9434,42.9817,44900.0
2008-11-03 14:10:00,67.48,67.56,67.42,67.48,40600.0,42.9689,43.0199,42.9307,42.9689,40600.0
2008-11-03 14:15:00,67.48,67.51,67.31,67.31,27200.0,42.9689,42.988,42.8607,42.8607,27200.0
2008-11-03 14:20:00,67.35,67.48,67.21,67.48,44400.0,42.8861,42.9689,42.797,42.9689,44400.0
2008-11-03 14:25:00,67.49,67.49,67.33,67.45,29500.0,42.9753,42.9753,42.8734,42.9498,29500.0
2008-11-03 14:30:00,67.48,67.5,67.34,67.39,41700.0,42.9689,42.9817,42.8798,42.9116,41700.0
2008-11-03 14:35:00,67.39,67.66,67.39,67.62,61500.0,42.9116,43.0835,42.9116,43.0581,61500.0
2008-11-03 14:40:00,67.62,67.72,67.59,67.71,25400.0,43.0581,43.1217,43.039,43.1154,25400.0
2008-11-03 14:45:00,67.73,68.07,67.51,67.89,73600.0,43.1281,43.3446,42.988,43.23,73600.0
2008-11-03 14:50:00,67.88,67.89,67.57,67.61,40300.0,43.2236,43.23,43.0262,43.0517,40300.0
2008-11-03 14:55:00,67.61,67.67,67.59,67.61,23000.0,43.0517,43.0899,43.039,43.0517,23000.0
2008-11-03 15:00:00,67.63,67.67,67.52,67.55,33400.0,43.0644,43.0899,42.9944,43.0135,33400.0
2008-11-03 15:05:00,67.55,67.67,67.29,67.66,46100.0,43.0135,43.0899,42.8479,43.0835,46100.0
2008-11-03 15:10:00,67.66,67.8,67.63,67.66,31700.0,43.0835,43.1727,43.0644,43.0835,31700.0
2008-11-03 15:15:00,67.74,68.06,67.66,68.02,39800.0,43.1345,43.3382,43.0835,43.3128,39800.0
2008-11-03 15:20:00,68.02,68.09,67.82,67.96,31500.0,43.3128,43.3573,43.1854,43.2746,31500.0
2008-11-03 15:25:00,67.96,68.02,67.66,67.87,43300.0,43.2746,43.3128,43.0835,43.2173,43300.0
2008-11-03 15:30:00,67.92,68.1,67.81,67.96,43800.0,43.2491,43.3637,43.179,43.2746,43800.0
2008-11-03 15:35:00,67.96,68.03,67.89,68.0,37000.0,43.2746,43.3191,43.23,43.3,37000.0
2008-11-03 15:40:00,68.02,68.24,67.99,68.24,78500.0,43.3128,43.4529,43.2937,43.4529,78500.0
2008-11-03 15:45:00,68.24,68.8,68.19,68.65,129600.0,43.4529,43.8094,43.421,43.7139,129600.0
2008-11-03 15:50:00,68.65,68.72,68.48,68.57,105100.0,43.7139,43.7585,43.6057,43.663,105100.0
2008-11-03 15:55:00,68.57,68.57,68.0,68.27,119100.0,43.663,43.663,43.3,43.472,119100.0
2008-11-04 09:30:00,69.36,69.36,68.23,68.8,107800.0,44.166,44.166,43.4465,43.8094,107800.0
2008-11-04 09:35:00,68.83,69.18,68.62,68.87,90000.0,43.8285,44.0514,43.6948,43.854,90000.0
2008-11-04 09:40:00,68.89,69.18,68.77,68.96,50300.0,43.8668,44.0514,43.7903,43.9113,50300.0
2008-11-04 09:45:00,68.96,69.07,68.57,69.04,50700.0,43.9113,43.9814,43.663,43.9623,50700.0
2008-11-04 09:50:00,69.01,69.22,68.91,69.0,74000.0,43.9432,44.0769,43.8795,43.9368,74000.0
2008-11-04 09:55:00,69.13,69.22,68.75,68.85,43400.0,44.0196,44.0769,43.7776,43.8413,43400.0
2008-11-04 10:00:00,68.87,69.5,68.73,69.46,156700.0,43.854,44.2552,43.7649,44.2297,156700.0
2008-11-04 10:05:00,69.45,69.7,69.4,69.68,107000.0,44.2233,44.3825,44.1915,44.3698,107000.0
2008-11-04 10:10:00,69.68,70.0,69.65,69.98,85400.0,44.3698,44.5736,44.3507,44.5608,85400.0
2008-11-04 10:15:00,69.98,70.62,69.97,70.48,252200.0,44.5608,44.9684,44.5545,44.8792,252200.0
2008-11-04 10:20:00,70.48,70.66,70.12,70.25,54900.0,44.8792,44.9938,44.65,44.7328,54900.0
2008-11-04 10:25:00,70.28,70.3,70.09,70.2,84100.0,44.7519,44.7646,44.6309,44.7009,84100.0
2008-11-04 10:30:00,70.21,70.28,69.97,70.11,72900.0,44.7073,44.7519,44.5545,44.6436,72900.0
2008-11-04 10:35:00,70.05,70.39,70.02,70.29,99700.0,44.6054,44.8219,44.5863,44.7582,99700.0
2008-11-04 10:40:00,70.26,70.33,70.01,70.08,112800.0,44.7391,44.7837,44.5799,44.6245,112800.0
2008-11-04 10:45:00,70.06,70.3,69.89,70.2,69300.0,44.6118,44.7646,44.5035,44.7009,69300.0
2008-11-04 10:50:00,70.21,70.64,70.1,70.43,105400.0,44.7073,44.9811,44.6372,44.8474,105400.0
2008-11-04 10:55:00,70.4,70.66,70.3,70.64,68900.0,44.8283,44.9938,44.7646,44.9811,68900.0
2008-11-04 11:00:00,70.61,71.0,70.46,70.85,144700.0,44.962,45.2103,44.8665,45.1148,144700.0
2008-11-04 11:05:00,70.86,70.98,70.66,70.76,86400.0,45.1212,45.1976,44.9938,45.0575,86400.0
2008-11-04 11:10:00,70.81,70.84,70.13,70.26,123200.0,45.0893,45.1084,44.6563,44.7391,123200.0
2008-11-04 11:15:00,70.25,70.49,69.99,70.04,110700.0,44.7328,44.8856,44.5672,44.599,110700.0
2008-11-04 11:20:00,70.02,70.04,69.81,69.97,98800.0,44.5863,44.599,44.4526,44.5545,98800.0
2008-11-04 11:25:00,69.97,70.03,69.86,70.0,113600.0,44.5545,44.5927,44.4844,44.5736,113600.0
2008-11-04 11:30:00,69.99,70.01,69.56,69.75,144600.0,44.5672,44.5799,44.2934,44.4144,144600.0
2008-11-04 11:35:00,69.79,69.9,69.56,69.74,70300.0,44.4398,44.5099,44.2934,44.408,70300.0
2008-11-04 11:40:00,69.79,70.3,69.74,70.29,122400.0,44.4398,44.7646,44.408,44.7582,122400.0
2008-11-04 11:45:00,70.29,70.86,70.15,70.79,239300.0,44.7582,45.1212,44.6691,45.0766,239300.0
2008-11-04 11:50:00,70.79,70.9,70.42,70.55,78800.0,45.0766,45.1467,44.841,44.9238,78800.0
2008-11-04 11:55:00,70.58,70.89,70.52,70.77,57700.0,44.9429,45.1403,44.9047,45.0639,57700.0
2008-11-04 12:00:00,70.77,71.53,70.76,71.19,141300.0,45.0639,45.5478,45.0575,45.3313,141300.0
2008-11-04 12:05:00,71.19,71.36,71.08,71.11,67900.0,45.3313,45.4396,45.2613,45.2804,67900.0
2008-11-04 12:10:00,71.11,71.38,71.07,71.28,61900.0,45.2804,45.4523,45.2549,45.3886,61900.0
2008-11-04 12:15:00,71.27,71.5,71.21,71.21,36800.0,45.3823,45.5287,45.3441,45.3441,36800.0
2008-11-04 12:20:00,71.22,71.8,71.21,71.77,52800.0,45.3504,45.7197,45.3441,45.7006,52800.0
2008-11-04 12:25:00,71.76,72.0,71.52,71.52,49000.0,45.6943,45.8471,45.5414,45.5414,49000.0
2008-11-04 12:30:00,71.53,71.82,71.51,71.67,34500.0,45.5478,45.7325,45.5351,45.637,34500.0
2008-11-04 12:35:00,71.67,71.86,71.49,71.77,31500.0,45.637,45.7579,45.5223,45.7006,31500.0
2008-11-04 12:40:00,71.79,71.79,71.63,71.75,29900.0,45.7134,45.7134,45.6115,45.6879,29900.0
2008-11-04 12:45:00,71.75,71.99,71.73,71.96,27300.0,45.6879,45.8407,45.6752,45.8216,27300.0
2008-11-04 12:50:00,71.95,72.05,71.88,72.05,25900.0,45.8153,45.8789,45.7707,45.8789,25900.0
2008-11-04 12:55:00,72.06,72.07,71.82,72.01,27500.0,45.8853,45.8917,45.7325,45.8535,27500.0
2008-11-04 13:00:00,71.99,72.07,71.98,72.03,28400.0,45.8407,45.8917,45.8344,45.8662,28400.0
2008-11-04 13:05:00,72.03,72.05,71.88,72.0,49000.0,45.8662,45.8789,45.7707,45.8471,49000.0
2008-11-04 13:10:00,72.0,72.2,71.91,72.17,63700.0,45.8471,45.9744,45.7898,45.9553,63700.0
2008-11-04 13:15:00,72.16,72.44,72.1,72.3,88100.0,45.949,46.1273,45.9108,46.0381,88100.0
2008-11-04 13:20:00,72.3,72.45,72.24,72.41,39600.0,46.0381,46.1336,45.9999,46.1082,39600.0
2008-11-04 13:25:00,72.41,72.51,72.27,72.45,74900.0,46.1082,46.1718,46.019,46.1336,74900.0
2008-11-04 13:30:00,72.47,72.5,72.19,72.49,58300.0,46.1464,46.1655,45.9681,46.1591,58300.0
2008-11-04 13:35:00,72.49,72.5,72.18,72.5,37200.0,46.1591,46.1655,45.9617,46.1655,37200.0
2008-11-04 13:40:00,72.5,72.69,72.4,72.61,56100.0,46.1655,46.2865,46.1018,46.2355,56100.0
2008-11-04 13:45:00,72.62,72.75,72.48,72.63,43400.0,46.2419,46.3247,46.1527,46.2483,43400.0
2008-11-04 13:50:00,72.6,72.71,72.48,72.5,23400.0,46.2292,46.2992,46.1527,46.1655,23400.0
2008-11-04 13:55:00,72.5,72.73,72.49,72.62,59300.0,46.1655,46.3119,46.1591,46.2419,59300.0
2008-11-04 14:00:00,72.61,72.7,72.42,72.55,85300.0,46.2355,46.2928,46.1145,46.1973,85300.0
2008-11-04 14:05:00,72.58,72.69,72.19,72.27,107300.0,46.2164,46.2865,45.9681,46.019,107300.0
2008-11-04 14:10:00,72.24,72.52,72.2,72.26,83400.0,45.9999,46.1782,45.9744,46.0127,83400.0
2008-11-04 14:15:00,72.23,72.39,72.0,72.18,51800.0,45.9936,46.0954,45.8471,45.9617,51800.0
2008-11-04 14:20:00,72.18,72.23,72.0,72.14,62600.0,45.9617,45.9936,45.8471,45.9362,62600.0
2008-11-04 14:25:00,72.18,72.71,72.14,72.63,56500.0,45.9617,46.2992,45.9362,46.2483,56500.0
2008-11-04 14:30:00,72.63,72.71,72.41,72.49,38500.0,46.2483,46.2992,46.1082,46.1591,38500.0
2008-11-04 14:35:00,72.49,72.71,72.49,72.66,64300.0,46.1591,46.2992,46.1591,46.2674,64300.0
2008-11-04 14:40:00,72.66,73.15,72.66,73.04,107100.0,46.2674,46.5794,46.2674,46.5093,107100.0
2008-11-04 14:45:00,73.06,73.06,72.5,72.68,66800.0,46.5221,46.5221,46.1655,46.2801,66800.0
2008-11-04 14:50:00,72.68,72.7,72.28,72.45,156000.0,46.2801,46.2928,46.0254,46.1336,156000.0
2008-11-04 14:55:00,72.4,72.6,72.21,72.45,100900.0,46.1018,46.2292,45.9808,46.1336,100900.0
2008-11-04 15:00:00,72.45,72.56,71.65,71.8,170100.0,46.1336,46.2037,45.6242,45.7197,170100.0
2008-11-04 15:05:00,71.79,72.0,71.63,71.63,73100.0,45.7134,45.8471,45.6115,45.6115,73100.0
2008-11-04 15:10:00,71.67,72.12,71.44,71.81,88000.0,45.637,45.9235,45.4905,45.7261,88000.0
2008-11-04 15:15:00,71.82,71.93,71.66,71.78,32700.0,45.7325,45.8025,45.6306,45.707,32700.0
2008-11-04 15:20:00,71.79,72.13,71.68,72.09,55600.0,45.7134,45.9299,45.6433,45.9044,55600.0
2008-11-04 15:25:00,72.1,72.19,71.78,71.82,48100.0,45.9108,45.9681,45.707,45.7325,48100.0
2008-11-04 15:30:00,71.82,72.46,71.82,72.34,82000.0,45.7325,46.14,45.7325,46.0636,82000.0
2008-11-04 15:35:00,72.35,72.52,72.23,72.31,60000.0,46.07,46.1782,45.9936,46.0445,60000.0
2008-11-04 15:40:00,72.36,72.79,72.31,72.69,149700.0,46.0763,46.3501,46.0445,46.2865,149700.0
2008-11-04 15:45:00,72.64,72.85,72.5,72.72,176900.0,46.2546,46.3883,46.1655,46.3056,176900.0
2008-11-04 15:50:00,72.71,72.93,72.48,72.78,207100.0,46.2992,46.4393,46.1527,46.3438,207100.0
2008-11-04 15:55:00,72.77,72.84,72.53,72.64,248900.0,46.3374,46.382,46.1846,46.2546,248900.0
2008-11-05 09:30:00,71.62,71.9,70.92,71.58,50600.0,45.6051,45.7834,45.1594,45.5797,50600.0
2008-11-05 09:35:00,71.52,72.36,71.52,71.95,79000.0,45.5414,46.0763,45.5414,45.8153,79000.0
2008-11-05 09:40:00,72.03,72.09,71.8,71.98,66800.0,45.8662,45.9044,45.7197,45.8344,66800.0
2008-11-05 09:45:00,71.97,72.46,71.8,72.34,41100.0,45.828,46.14,45.7197,46.0636,41100.0
2008-11-05 09:50:00,72.38,72.43,72.07,72.33,28900.0,46.0891,46.1209,45.8917,46.0572,28900.0
2008-11-05 09:55:00,72.29,72.35,71.93,72.13,24300.0,46.0318,46.07,45.8025,45.9299,24300.0
2008-11-05 10:00:00,72.12,72.72,72.0,72.54,70700.0,45.9235,46.3056,45.8471,46.1909,70700.0
2008-11-05 10:05:00,72.46,72.78,72.46,72.62,45500.0,46.14,46.3438,46.14,46.2419,45500.0
2008-11-05 10:10:00,72.6,72.71,72.31,72.6,52500.0,46.2292,46.2992,46.0445,46.2292,52500.0
2008-11-05 10:15:00,72.6,73.45,72.6,73.23,62900.0,46.2292,46.7704,46.2292,46.6303,62900.0
2008-11-05 10:20:00,73.23,73.41,73.02,73.17,52700.0,46.6303,46.7449,46.4966,46.5921,52700.0
2008-11-05 10:25:00,73.18,73.54,73.02,73.42,90900.0,46.5985,46.8277,46.4966,46.7513,90900.0
2008-11-05 10:30:00,73.37,73.84,73.35,73.74,78300.0,46.7195,47.0187,46.7067,46.9551,78300.0
2008-11-05 10:35:00,73.74,74.41,73.65,74.13,186300.0,46.9551,47.3817,46.8978,47.2034,186300.0
2008-11-05 10:40:00,74.1,74.33,73.95,74.16,153200.0,47.1843,47.3308,47.0888,47.2225,153200.0
2008-11-05 10:45:00,74.15,74.47,74.0,74.47,103400.0,47.2161,47.4199,47.1206,47.4199,103400.0
2008-11-05 10:50:00,74.43,74.64,74.16,74.29,182100.0,47.3944,47.5282,47.2225,47.3053,182100.0
2008-11-05 10:55:00,74.26,74.3,73.62,73.62,190300.0,47.2862,47.3117,46.8787,46.8787,190300.0
2008-11-05 11:00:00,73.63,73.73,73.43,73.7,95100.0,46.885,46.9487,46.7577,46.9296,95100.0
2008-11-05 11:05:00,73.67,73.78,73.48,73.67,61700.0,46.9105,46.9805,46.7895,46.9105,61700.0
2008-11-05 11:10:00,73.71,74.18,73.67,73.86,72100.0,46.936,47.2352,46.9105,47.0315,72100.0
2008-11-05 11:15:00,73.87,74.08,73.86,74.0,39100.0,47.0378,47.1716,47.0315,47.1206,39100.0
2008-11-05 11:20:00,74.02,74.33,73.99,74.13,113600.0,47.1334,47.3308,47.1143,47.2034,113600.0
2008-11-05 11:25:00,74.18,74.68,74.15,74.51,185600.0,47.2352,47.5536,47.2161,47.4454,185600.0
2008-11-05 11:30:00,74.51,74.51,73.79,73.95,154000.0,47.4454,47.4454,46.9869,47.0888,154000.0
2008-11-05 11:35:00,73.96,74.0,73.7,73.85,69100.0,47.0952,47.1206,46.9296,47.0251,69100.0
2008-11-05 11:40:00,73.87,73.97,73.72,73.82,53000.0,47.0378,47.1015,46.9423,47.006,53000.0
2008-11-05 11:45:00,73.79,73.8,73.27,73.63,71200.0,46.9869,46.9933,46.6558,46.885,71200.0
2008-11-05 11:50:00,73.63,73.65,73.2,73.42,64200.0,46.885,46.8978,46.6112,46.7513,64200.0
2008-11-05 11:55:00,73.42,73.67,73.39,73.6,72600.0,46.7513,46.9105,46.7322,46.8659,72600.0
2008-11-05 12:00:00,73.6,73.65,73.53,73.64,76400.0,46.8659,46.8978,46.8213,46.8914,76400.0
2008-11-05 12:05:00,73.64,73.66,73.24,73.43,74800.0,46.8914,46.9041,46.6367,46.7577,74800.0
2008-11-05 12:10:00,73.47,73.74,73.37,73.42,55300.0,46.7831,46.9551,46.7195,46.7513,55300.0
2008-11-05 12:15:00,73.41,73.51,73.39,73.47,97900.0,46.7449,46.8086,46.7322,46.7831,97900.0
2008-11-05 12:20:00,73.48,73.53,73.37,73.44,63700.0,46.7895,46.8213,46.7195,46.764,63700.0
2008-11-05 12:25:00,73.43,73.52,73.33,73.38,87900.0,46.7577,46.815,46.694,46.7258,87900.0
2008-11-05 12:30:00,73.38,73.44,73.18,73.2,56200.0,46.7258,46.764,46.5985,46.6112,56200.0
2008-11-05 12:35:00,73.24,73.26,72.07,72.09,127700.0,46.6367,46.6494,45.8917,45.9044,127700.0
2008-11-05 12:40:00,72.07,72.75,72.01,72.75,91300.0,45.8917,46.3247,45.8535,46.3247,91300.0
2008-11-05 12:45:00,72.75,72.98,72.7,72.9,77300.0,46.3247,46.4711,46.2928,46.4202,77300.0
2008-11-05 12:50:00,72.9,72.95,72.8,72.92,70900.0,46.4202,46.452,46.3565,46.4329,70900.0
2008-11-05 12:55:00,72.91,73.0,72.85,72.92,83800.0,46.4266,46.4839,46.3883,46.4329,83800.0
2008-11-05 13:00:00,72.93,72.94,72.62,72.85,85900.0,46.4393,46.4457,46.2419,46.3883,85900.0
2008-11-05 13:05:00,72.85,72.86,72.6,72.6,71200.0,46.3883,46.3947,46.2292,46.2292,71200.0
2008-11-05 13:10:00,72.57,72.65,72.38,72.46,34200.0,46.2101,46.261,46.0891,46.14,34200.0
2008-11-05 13:15:00,72.5,72.57,72.22,72.24,92500.0,46.1655,46.2101,45.9872,45.9999,92500.0
2008-11-05 13:20:00,72.18,72.25,71.8,71.9,96700.0,45.9617,46.0063,45.7197,45.7834,96700.0
2008-11-05 13:25:00,71.9,72.12,71.72,71.86,73800.0,45.7834,45.9235,45.6688,45.7579,73800.0
2008-11-05 13:30:00,71.89,71.89,71.27,71.34,69300.0,45.7771,45.7771,45.3823,45.4268,69300.0
2008-11-05 13:35:00,71.33,71.78,71.28,71.68,52400.0,45.4205,45.707,45.3886,45.6433,52400.0
2008-11-05 13:40:00,71.68,71.93,71.51,71.88,45800.0,45.6433,45.8025,45.5351,45.7707,45800.0
2008-11-05 13:45:00,71.92,72.04,71.71,71.75,48800.0,45.7962,45.8726,45.6624,45.6879,48800.0
2008-11-05 13:50:00,71.73,71.95,71.62,71.76,38800.0,45.6752,45.8153,45.6051,45.6943,38800.0
2008-11-05 13:55:00,71.8,71.94,71.46,71.72,45700.0,45.7197,45.8089,45.5032,45.6688,45700.0
2008-11-05 14:00:00,71.82,71.85,71.47,71.54,43700.0,45.7325,45.7516,45.5096,45.5542,43700.0
2008-11-05 14:05:00,71.53,71.53,71.14,71.25,78300.0,45.5478,45.5478,45.2995,45.3695,78300.0
2008-11-05 14:10:00,71.25,71.36,71.1,71.23,57200.0,45.3695,45.4396,45.274,45.3568,57200.0
2008-11-05 14:15:00,71.24,71.36,71.0,71.01,58900.0,45.3632,45.4396,45.2103,45.2167,58900.0
2008-11-05 14:20:00,71.02,71.14,70.79,70.82,52200.0,45.2231,45.2995,45.0766,45.0957,52200.0
2008-11-05 14:25:00,70.83,71.16,70.79,70.93,67400.0,45.1021,45.3122,45.0766,45.1658,67400.0
2008-11-05 14:30:00,70.97,71.37,70.9,71.37,61800.0,45.1912,45.4459,45.1467,45.4459,61800.0
2008-11-05 14:35:00,71.38,71.38,70.93,71.04,46000.0,45.4523,45.4523,45.1658,45.2358,46000.0
2008-11-05 14:40:00,71.03,71.39,70.99,71.22,66800.0,45.2294,45.4587,45.204,45.3504,66800.0
2008-11-05 14:45:00,71.28,71.33,70.98,71.07,74700.0,45.3886,45.4205,45.1976,45.2549,74700.0
2008-11-05 14:50:00,71.07,71.19,70.98,71.11,72100.0,45.2549,45.3313,45.1976,45.2804,72100.0
2008-11-05 14:55:00,71.11,71.19,70.73,70.76,125500.0,45.2804,45.3313,45.0384,45.0575,125500.0
2008-11-05 15:00:00,70.77,70.77,70.36,70.47,71200.0,45.0639,45.0639,44.8028,44.8728,71200.0
2008-11-05 15:05:00,70.47,70.85,70.26,70.3,90700.0,44.8728,45.1148,44.7391,44.7646,90700.0
2008-11-05 15:10:00,70.29,70.47,70.06,70.27,78000.0,44.7582,44.8728,44.6118,44.7455,78000.0
2008-11-05 15:15:00,70.28,70.41,69.9,69.91,58800.0,44.7519,44.8346,44.5099,44.5163,58800.0
2008-11-05 15:20:00,70.03,70.45,69.94,70.38,122200.0,44.5927,44.8601,44.5354,44.8155,122200.0
2008-11-05 15:25:00,70.38,70.39,69.9,70.07,95600.0,44.8155,44.8219,44.5099,44.6181,95600.0
2008-11-05 15:30:00,70.12,70.38,69.93,70.38,85500.0,44.65,44.8155,44.529,44.8155,85500.0
2008-11-05 15:35:00,70.38,70.4,69.8,70.0,164600.0,44.8155,44.8283,44.4462,44.5736,164600.0
2008-11-05 15:40:00,69.98,70.04,69.35,69.56,151000.0,44.5608,44.599,44.1597,44.2934,151000.0
2008-11-05 15:45:00,69.53,69.91,69.1,69.85,209400.0,44.2743,44.5163,44.0005,44.478,209400.0
2008-11-05 15:50:00,69.82,69.89,68.27,68.28,234700.0,44.4589,44.5035,43.472,43.4783,234700.0
2008-11-05 15:55:00,68.26,68.81,68.05,68.34,373900.0,43.4656,43.8158,43.3319,43.5165,373900.0
2008-11-06 09:30:00,68.03,68.99,67.7,68.77,120600.0,43.3191,43.9304,43.109,43.7903,120600.0
2008-11-06 09:35:00,68.76,71.45,68.55,70.74,206400.0,43.784,45.4969,43.6503,45.0448,206400.0
2008-11-06 09:40:00,70.75,71.0,70.43,70.84,112500.0,45.0511,45.2103,44.8474,45.1084,112500.0
2008-11-06 09:45:00,70.84,72.06,70.75,71.95,212400.0,45.1084,45.8853,45.0511,45.8153,212400.0
2008-11-06 09:50:00,71.96,72.12,71.4,71.78,218300.0,45.8216,45.9235,45.465,45.707,218300.0
2008-11-06 09:55:00,71.78,72.39,71.18,71.18,313300.0,45.707,46.0954,45.3249,45.3249,313300.0
2008-11-06 10:00:00,71.21,71.71,70.73,71.51,409900.0,45.3441,45.6624,45.0384,45.5351,409900.0
2008-11-06 10:05:00,71.54,72.39,71.52,72.2,158500.0,45.5542,46.0954,45.5414,45.9744,158500.0
2008-11-06 10:10:00,72.24,72.99,72.01,72.85,231300.0,45.9999,46.4775,45.8535,46.3883,231300.0
2008-11-06 10:15:00,72.84,72.95,71.83,71.95,157200.0,46.382,46.452,45.7388,45.8153,157200.0
2008-11-06 10:20:00,71.96,72.27,71.85,72.11,286100.0,45.8216,46.019,45.7516,45.9171,286100.0
2008-11-06 10:25:00,72.07,72.07,71.37,71.48,187000.0,45.8917,45.8917,45.4459,45.516,187000.0
2008-11-06 10:30:00,71.48,71.99,71.3,71.89,270500.0,45.516,45.8407,45.4014,45.7771,270500.0
2008-11-06 10:35:00,71.87,72.08,71.55,71.94,244600.0,45.7643,45.898,45.5606,45.8089,244600.0
2008-11-06 10:40:00,71.96,72.16,71.6,71.91,191100.0,45.8216,45.949,45.5924,45.7898,191100.0
2008-11-06 10:45:00,71.89,72.41,71.77,72.0,146400.0,45.7771,46.1082,45.7006,45.8471,146400.0
2008-11-06 10:50:00,72.0,72.09,71.86,72.05,184600.0,45.8471,45.9044,45.7579,45.8789,184600.0
2008-11-06 10:55:00,72.0,72.13,71.82,72.03,184900.0,45.8471,45.9299,45.7325,45.8662,184900.0
2008-11-06 11:00:00,72.03,72.09,71.78,71.91,96400.0,45.8662,45.9044,45.707,45.7898,96400.0
2008-11-06 11:05:00,71.9,71.98,71.06,71.09,143700.0,45.7834,45.8344,45.2485,45.2676,143700.0
2008-11-06 11:10:00,71.14,71.45,71.07,71.34,127400.0,45.2995,45.4969,45.2549,45.4268,127400.0
2008-11-06 11:15:00,71.3,71.35,70.83,70.99,161000.0,45.4014,45.4332,45.1021,45.204,161000.0
2008-11-06 11:20:00,70.98,71.04,70.29,70.44,97800.0,45.1976,45.2358,44.7582,44.8537,97800.0
2008-11-06 11:25:00,70.48,70.88,70.24,70.88,85000.0,44.8792,45.1339,44.7264,45.1339,85000.0
2008-11-06 11:30:00,70.78,71.02,70.69,70.92,145600.0,45.0702,45.2231,45.0129,45.1594,145600.0
2008-11-06 11:35:00,70.8,70.85,70.44,70.74,106900.0,45.083,45.1148,44.8537,45.0448,106900.0
2008-11-06 11:40:00,70.75,71.19,70.72,71.0,107700.0,45.0511,45.3313,45.032,45.2103,107700.0
2008-11-06 11:45:00,71.0,71.02,70.75,70.93,63600.0,45.2103,45.2231,45.0511,45.1658,63600.0
2008-11-06 11:50:00,70.93,71.11,70.84,70.93,131400.0,45.1658,45.2804,45.1084,45.1658,131400.0
2008-11-06 11:55:00,70.88,71.03,70.88,70.92,109700.0,45.1339,45.2294,45.1339,45.1594,109700.0
2008-11-06 12:00:00,70.9,70.99,70.66,70.89,114600.0,45.1467,45.204,44.9938,45.1403,114600.0
2008-11-06 12:05:00,70.89,71.0,70.25,70.48,104800.0,45.1403,45.2103,44.7328,44.8792,104800.0
2008-11-06 12:10:00,70.49,70.64,70.44,70.55,80500.0,44.8856,44.9811,44.8537,44.9238,80500.0
2008-11-06 12:15:00,70.48,70.56,70.15,70.31,96800.0,44.8792,44.9302,44.6691,44.771,96800.0
2008-11-06 12:20:00,70.34,70.37,70.17,70.29,95800.0,44.7901,44.8092,44.6818,44.7582,95800.0
2008-11-06 12:25:00,70.27,70.46,70.12,70.3,110300.0,44.7455,44.8665,44.65,44.7646,110300.0
2008-11-06 12:30:00,70.25,70.3,70.0,70.07,102900.0,44.7328,44.7646,44.5736,44.6181,102900.0
2008-11-06 12:35:00,70.1,70.1,69.48,69.66,126700.0,44.6372,44.6372,44.2424,44.3571,126700.0
2008-11-06 12:40:00,69.68,69.85,69.23,69.41,131100.0,44.3698,44.478,44.0833,44.1979,131100.0
2008-11-06 12:45:00,69.44,69.94,69.42,69.94,52300.0,44.217,44.5354,44.2042,44.5354,52300.0
2008-11-06 12:50:00,69.91,70.24,69.83,69.83,45500.0,44.5163,44.7264,44.4653,44.4653,45500.0
2008-11-06 12:55:00,69.81,69.89,69.5,69.63,32200.0,44.4526,44.5035,44.2552,44.338,32200.0
2008-11-06 13:00:00,69.61,69.75,69.46,69.63,44500.0,44.3252,44.4144,44.2297,44.338,44500.0
2008-11-06 13:05:00,69.58,69.99,69.25,69.8,141000.0,44.3061,44.5672,44.096,44.4462,141000.0
2008-11-06 13:10:00,69.82,69.84,69.25,69.84,111400.0,44.4589,44.4717,44.096,44.4717,111400.0
2008-11-06 13:15:00,69.84,69.85,69.17,69.48,129800.0,44.4717,44.478,44.045,44.2424,129800.0
2008-11-06 13:20:00,69.48,69.63,69.1,69.29,85100.0,44.2424,44.338,44.0005,44.1215,85100.0
2008-11-06 13:25:00,69.28,69.58,69.18,69.57,86600.0,44.1151,44.3061,44.0514,44.2998,86600.0
2008-11-06 13:30:00,69.53,69.63,69.1,69.24,84800.0,44.2743,44.338,44.0005,44.0896,84800.0
2008-11-06 13:35:00,69.28,69.32,68.66,68.98,99000.0,44.1151,44.1406,43.7203,43.9241,99000.0
2008-11-06 13:40:00,68.98,68.98,68.57,68.66,62600.0,43.9241,43.9241,43.663,43.7203,62600.0
2008-11-06 13:45:00,68.64,69.19,68.62,69.07,109700.0,43.7076,44.0578,43.6948,43.9814,109700.0
2008-11-06 13:50:00,69.07,69.33,68.85,69.33,96900.0,43.9814,44.1469,43.8413,44.1469,96900.0
2008-11-06 13:55:00,69.36,70.02,69.26,69.89,115400.0,44.166,44.5863,44.1024,44.5035,115400.0
2008-11-06 14:00:00,69.85,70.25,69.85,70.15,112700.0,44.478,44.7328,44.478,44.6691,112700.0
2008-11-06 14:05:00,70.13,70.5,70.05,70.5,144300.0,44.6563,44.8919,44.6054,44.8919,144300.0
2008-11-06 14:10:00,70.45,70.96,70.45,70.46,181100.0,44.8601,45.1849,44.8601,44.8665,181100.0
2008-11-06 14:15:00,70.49,70.65,70.46,70.55,76200.0,44.8856,44.9875,44.8665,44.9238,76200.0
2008-11-06 14:20:00,70.55,70.69,69.9,70.04,64500.0,44.9238,45.0129,44.5099,44.599,64500.0
2008-11-06 14:25:00,70.07,70.21,69.66,69.7,67900.0,44.6181,44.7073,44.3571,44.3825,67900.0
2008-11-06 14:30:00,69.64,69.8,69.42,69.59,89300.0,44.3443,44.4462,44.2042,44.3125,89300.0
2008-11-06 14:35:00,69.62,69.78,69.35,69.65,113200.0,44.3316,44.4335,44.1597,44.3507,113200.0
2008-11-06 14:40:00,69.66,70.09,69.55,70.0,44700.0,44.3571,44.6309,44.287,44.5736,44700.0
2008-11-06 14:45:00,69.97,70.05,69.55,69.93,135500.0,44.5545,44.6054,44.287,44.529,135500.0
2008-11-06 14:50:00,69.93,70.26,69.85,69.9,73800.0,44.529,44.7391,44.478,44.5099,73800.0
2008-11-06 14:55:00,69.9,69.93,69.78,69.82,88300.0,44.5099,44.529,44.4335,44.4589,88300.0
2008-11-06 15:00:00,69.81,69.9,69.08,69.18,120700.0,44.4526,44.5099,43.9877,44.0514,120700.0
2008-11-06 15:05:00,69.27,69.29,68.81,68.96,82900.0,44.1087,44.1215,43.8158,43.9113,82900.0
2008-11-06 15:10:00,68.96,69.43,68.63,68.74,83800.0,43.9113,44.2106,43.7012,43.7712,83800.0
2008-11-06 15:15:00,68.75,68.86,68.34,68.5,86700.0,43.7776,43.8477,43.5165,43.6184,86700.0
2008-11-06 15:20:00,68.5,68.7,68.16,68.3,86000.0,43.6184,43.7458,43.4019,43.4911,86000.0
2008-11-06 15:25:00,68.33,68.44,68.22,68.28,142900.0,43.5102,43.5802,43.4401,43.4783,142900.0
2008-11-06 15:30:00,68.29,68.52,68.28,68.35,107300.0,43.4847,43.6312,43.4783,43.5229,107300.0
2008-11-06 15:35:00,68.35,68.59,68.22,68.25,163000.0,43.5229,43.6757,43.4401,43.4592,163000.0
2008-11-06 15:40:00,68.25,68.36,67.75,67.93,222200.0,43.4592,43.5293,43.1408,43.2555,222200.0
2008-11-06 15:45:00,67.92,68.06,67.0,67.29,324900.0,43.2491,43.3382,42.6633,42.8479,324900.0
2008-11-06 15:50:00,67.28,67.93,67.1,67.2,251700.0,42.8416,43.2555,42.7269,42.7906,251700.0
2008-11-06 15:55:00,67.14,68.04,66.87,67.83,406900.0,42.7524,43.3255,42.5805,43.1918,406900.0
2008-11-07 09:30:00,68.42,68.42,67.46,68.32,73400.0,43.5675,43.5675,42.9562,43.5038,73400.0
2008-11-07 09:35:00,68.32,68.39,67.37,67.38,128800.0,43.5038,43.5484,42.8989,42.9052,128800.0
2008-11-07 09:40:00,67.37,67.57,66.74,66.79,79300.0,42.8989,43.0262,42.4977,42.5295,79300.0
2008-11-07 09:45:00,66.77,66.87,65.95,66.65,73200.0,42.5168,42.5805,41.9947,42.4404,73200.0
2008-11-07 09:50:00,66.65,66.8,66.02,66.25,97900.0,42.4404,42.5359,42.0392,42.1857,97900.0
2008-11-07 09:55:00,66.25,66.5,66.1,66.1,57700.0,42.1857,42.3449,42.0902,42.0902,57700.0
2008-11-07 10:00:00,66.1,66.83,66.02,66.38,131100.0,42.0902,42.555,42.0392,42.2685,131100.0
2008-11-07 10:05:00,66.39,66.69,66.28,66.32,58600.0,42.2748,42.4659,42.2048,42.2303,58600.0
2008-11-07 10:10:00,66.31,66.35,65.94,66.12,63900.0,42.2239,42.2494,41.9883,42.1029,63900.0
2008-11-07 10:15:00,66.11,66.67,66.11,66.5,87100.0,42.0965,42.4531,42.0965,42.3449,87100.0
2008-11-07 10:20:00,66.52,66.95,66.36,66.74,113500.0,42.3576,42.6314,42.2557,42.4977,113500.0
2008-11-07 10:25:00,66.8,67.17,66.6,66.77,98700.0,42.5359,42.7715,42.4086,42.5168,98700.0
2008-11-07 10:30:00,66.77,66.84,66.03,66.22,83400.0,42.5168,42.5614,42.0456,42.1666,83400.0
2008-11-07 10:35:00,66.22,66.38,66.01,66.18,64300.0,42.1666,42.2685,42.0329,42.1411,64300.0
2008-11-07 10:40:00,66.22,66.26,65.91,66.09,64000.0,42.1666,42.1921,41.9692,42.0838,64000.0
2008-11-07 10:45:00,66.07,66.31,65.81,65.93,42600.0,42.0711,42.2239,41.9055,41.9819,42600.0
2008-11-07 10:50:00,65.93,66.12,65.81,66.07,31600.0,41.9819,42.1029,41.9055,42.0711,31600.0
2008-11-07 10:55:00,66.14,66.16,65.82,65.83,24100.0,42.1157,42.1284,41.9119,41.9183,24100.0
2008-11-07 11:00:00,65.86,65.98,65.52,65.58,79200.0,41.9374,42.0138,41.7209,41.7591,79200.0
2008-11-07 11:05:00,65.59,66.04,65.39,65.39,65600.0,41.7654,42.052,41.6381,41.6381,65600.0
2008-11-07 11:10:00,65.41,65.8,65.41,65.61,34000.0,41.6508,41.8992,41.6508,41.7782,34000.0
2008-11-07 11:15:00,65.62,65.85,65.45,65.61,37200.0,41.7845,41.931,41.6763,41.7782,37200.0
2008-11-07 11:20:00,65.6,65.69,65.35,65.49,37300.0,41.7718,41.8291,41.6126,41.7018,37300.0
2008-11-07 11:25:00,65.47,65.56,65.07,65.4,51100.0,41.689,41.7463,41.4343,41.6444,51100.0
2008-11-07 11:30:00,65.39,65.78,65.16,65.71,33600.0,41.6381,41.8864,41.4916,41.8418,33600.0
2008-11-07 11:35:00,65.71,66.1,65.69,65.94,35300.0,41.8418,42.0902,41.8291,41.9883,35300.0
2008-11-07 11:40:00,65.91,65.92,65.69,65.86,63200.0,41.9692,41.9756,41.8291,41.9374,63200.0
2008-11-07 11:45:00,65.87,66.11,65.66,65.87,60400.0,41.9437,42.0965,41.81,41.9437,60400.0
2008-11-07 11:50:00,65.83,65.83,65.5,65.73,39200.0,41.9183,41.9183,41.7081,41.8546,39200.0
2008-11-07 11:55:00,65.73,65.98,65.58,65.97,27200.0,41.8546,42.0138,41.7591,42.0074,27200.0
2008-11-07 12:00:00,65.89,65.91,65.55,65.85,28100.0,41.9565,41.9692,41.74,41.931,28100.0
2008-11-07 12:05:00,65.89,65.95,65.74,65.75,33900.0,41.9565,41.9947,41.8609,41.8673,33900.0
2008-11-07 12:10:00,65.78,65.86,65.75,65.76,49700.0,41.8864,41.9374,41.8673,41.8737,49700.0
2008-11-07 12:15:00,65.75,65.82,65.75,65.75,73300.0,41.8673,41.9119,41.8673,41.8673,73300.0
2008-11-07 12:20:00,65.76,65.97,65.75,65.95,63200.0,41.8737,42.0074,41.8673,41.9947,63200.0
2008-11-07 12:25:00,65.96,66.24,65.96,66.17,65200.0,42.001,42.1793,42.001,42.1348,65200.0
2008-11-07 12:30:00,66.13,66.17,65.88,65.99,64100.0,42.1093,42.1348,41.9501,42.0201,64100.0
2008-11-07 12:35:00,65.98,66.16,65.91,66.05,53800.0,42.0138,42.1284,41.9692,42.0583,53800.0
2008-11-07 12:40:00,66.06,66.43,66.04,66.19,70200.0,42.0647,42.3003,42.052,42.1475,70200.0
2008-11-07 12:45:00,66.18,66.38,66.04,66.08,55800.0,42.1411,42.2685,42.052,42.0774,55800.0
2008-11-07 12:50:00,66.04,66.23,65.94,66.05,46100.0,42.052,42.173,41.9883,42.0583,46100.0
2008-11-07 12:55:00,66.02,66.16,65.98,66.06,43400.0,42.0392,42.1284,42.0138,42.0647,43400.0
2008-11-07 13:00:00,66.06,66.16,65.84,65.92,71900.0,42.0647,42.1284,41.9246,41.9756,71900.0
2008-11-07 13:05:00,65.98,66.04,65.92,66.03,39700.0,42.0138,42.052,41.9756,42.0456,39700.0
2008-11-07 13:10:00,66.01,66.23,65.95,66.16,52900.0,42.0329,42.173,41.9947,42.1284,52900.0
2008-11-07 13:15:00,66.17,66.2,65.98,66.02,57600.0,42.1348,42.1539,42.0138,42.0392,57600.0
2008-11-07 13:20:00,66.05,66.13,66.0,66.05,20100.0,42.0583,42.1093,42.0265,42.0583,20100.0
2008-11-07 13:25:00,66.06,66.21,66.02,66.16,29000.0,42.0647,42.1602,42.0392,42.1284,29000.0
2008-11-07 13:30:00,66.12,66.18,66.0,66.0,28200.0,42.1029,42.1411,42.0265,42.0265,28200.0
2008-11-07 13:35:00,66.0,66.09,65.99,66.04,57900.0,42.0265,42.0838,42.0201,42.052,57900.0
2008-11-07 13:40:00,66.04,66.08,65.96,66.02,61900.0,42.052,42.0774,42.001,42.0392,61900.0
2008-11-07 13:45:00,66.02,66.08,66.0,66.03,35400.0,42.0392,42.0774,42.0265,42.0456,35400.0
2008-11-07 13:50:00,66.05,66.18,66.03,66.03,20600.0,42.0583,42.1411,42.0456,42.0456,20600.0
2008-11-07 13:55:00,66.04,66.3,66.01,66.26,66100.0,42.052,42.2175,42.0329,42.1921,66100.0
2008-11-07 14:00:00,66.29,66.32,66.06,66.15,48700.0,42.2112,42.2303,42.0647,42.122,48700.0
2008-11-07 14:05:00,66.17,66.2,66.04,66.07,42600.0,42.1348,42.1539,42.052,42.0711,42600.0
2008-11-07 14:10:00,66.08,66.15,66.02,66.11,35500.0,42.0774,42.122,42.0392,42.0965,35500.0
2008-11-07 14:15:00,66.1,66.2,66.1,66.14,16600.0,42.0902,42.1539,42.0902,42.1157,16600.0
2008-11-07 14:20:00,66.15,66.21,65.98,66.0,56700.0,42.122,42.1602,42.0138,42.0265,56700.0
2008-11-07 14:25:00,66.0,66.09,65.99,66.01,87500.0,42.0265,42.0838,42.0201,42.0329,87500.0
2008-11-07 14:30:00,66.01,66.15,66.01,66.06,48400.0,42.0329,42.122,42.0329,42.0647,48400.0
2008-11-07 14:35:00,66.06,66.3,66.04,66.3,39700.0,42.0647,42.2175,42.052,42.2175,39700.0
2008-11-07 14:40:00,66.28,66.35,66.06,66.13,30500.0,42.2048,42.2494,42.0647,42.1093,30500.0
2008-11-07 14:45:00,66.11,66.25,66.09,66.12,28900.0,42.0965,42.1857,42.0838,42.1029,28900.0
2008-11-07 14:50:00,66.12,66.2,65.9,66.02,85700.0,42.1029,42.1539,41.9628,42.0392,85700.0
2008-11-07 14:55:00,66.0,66.16,65.91,66.01,177300.0,42.0265,42.1284,41.9692,42.0329,177300.0
2008-11-07 15:00:00,66.01,66.23,65.95,66.06,144600.0,42.0329,42.173,41.9947,42.0647,144600.0
2008-11-07 15:05:00,66.03,66.28,65.97,66.2,122100.0,42.0456,42.2048,42.0074,42.1539,122100.0
2008-11-07 15:10:00,66.2,66.3,66.08,66.13,47500.0,42.1539,42.2175,42.0774,42.1093,47500.0
2008-11-07 15:15:00,66.15,66.29,66.01,66.01,67400.0,42.122,42.2112,42.0329,42.0329,67400.0
2008-11-07 15:20:00,66.02,66.14,65.96,66.01,132100.0,42.0392,42.1157,42.001,42.0329,132100.0
2008-11-07 15:25:00,66.0,66.25,65.98,66.08,69400.0,42.0265,42.1857,42.0138,42.0774,69400.0
2008-11-07 15:30:00,66.06,66.36,66.02,66.24,61800.0,42.0647,42.2557,42.0392,42.1793,61800.0
2008-11-07 15:35:00,66.24,66.28,66.06,66.14,51400.0,42.1793,42.2048,42.0647,42.1157,51400.0
2008-11-07 15:40:00,66.16,66.4,66.11,66.38,58500.0,42.1284,42.2812,42.0965,42.2685,58500.0
2008-11-07 15:45:00,66.38,66.61,66.27,66.55,87500.0,42.2685,42.4149,42.1984,42.3767,87500.0
2008-11-07 15:50:00,66.51,66.92,66.36,66.91,117500.0,42.3513,42.6123,42.2557,42.606,117500.0
2008-11-07 15:55:00,66.93,67.62,66.66,67.26,266400.0,42.6187,43.0581,42.4468,42.8288,266400.0
2008-11-10 09:30:00,67.66,68.95,67.37,68.88,63900.0,43.0835,43.905,42.8989,43.8604,63900.0
2008-11-10 09:35:00,68.93,68.93,66.97,67.42,127800.0,43.8922,43.8922,42.6442,42.9307,127800.0
2008-11-10 09:40:00,67.41,67.71,67.16,67.53,42000.0,42.9243,43.1154,42.7652,43.0008,42000.0
2008-11-10 09:45:00,67.54,67.88,67.38,67.51,64900.0,43.0071,43.2236,42.9052,42.988,64900.0
2008-11-10 09:50:00,67.47,67.68,67.29,67.61,34600.0,42.9625,43.0963,42.8479,43.0517,34600.0
2008-11-10 09:55:00,67.62,67.92,67.38,67.47,49000.0,43.0581,43.2491,42.9052,42.9625,49000.0
2008-11-10 10:00:00,67.39,67.68,67.34,67.37,24100.0,42.9116,43.0963,42.8798,42.8989,24100.0
2008-11-10 10:05:00,67.35,67.48,67.09,67.44,24900.0,42.8861,42.9689,42.7206,42.9434,24900.0
2008-11-10 10:10:00,67.43,67.79,67.43,67.68,49000.0,42.9371,43.1663,42.9371,43.0963,49000.0
2008-11-10 10:15:00,67.73,67.81,67.55,67.6,37700.0,43.1281,43.179,43.0135,43.0453,37700.0
2008-11-10 10:20:00,67.6,67.61,67.09,67.41,75800.0,43.0453,43.0517,42.7206,42.9243,75800.0
2008-11-10 10:25:00,67.39,67.86,67.07,67.07,130100.0,42.9116,43.2109,42.7078,42.7078,130100.0
2008-11-10 10:30:00,67.1,67.3,66.77,66.81,50000.0,42.7269,42.8543,42.5168,42.5423,50000.0
2008-11-10 10:35:00,66.84,66.95,66.55,66.72,32400.0,42.5614,42.6314,42.3767,42.485,32400.0
2008-11-10 10:40:00,66.7,66.93,66.3,66.84,41800.0,42.4722,42.6187,42.2175,42.5614,41800.0
2008-11-10 10:45:00,66.84,66.92,66.6,66.62,45600.0,42.5614,42.6123,42.4086,42.4213,45600.0
2008-11-10 10:50:00,66.61,66.87,66.58,66.78,30400.0,42.4149,42.5805,42.3958,42.5232,30400.0
2008-11-10 10:55:00,66.75,66.84,66.48,66.74,34400.0,42.5041,42.5614,42.3322,42.4977,34400.0
2008-11-10 11:00:00,66.74,66.76,66.3,66.46,63600.0,42.4977,42.5104,42.2175,42.3194,63600.0
2008-11-10 11:05:00,66.43,66.62,66.4,66.58,78100.0,42.3003,42.4213,42.2812,42.3958,78100.0
2008-11-10 11:10:00,66.58,66.62,66.2,66.44,68400.0,42.3958,42.4213,42.1539,42.3067,68400.0
2008-11-10 11:15:00,66.4,66.41,66.13,66.28,22800.0,42.2812,42.2876,42.1093,42.2048,22800.0
2008-11-10 11:20:00,66.27,66.63,66.26,66.61,52700.0,42.1984,42.4277,42.1921,42.4149,52700.0
2008-11-10 11:25:00,66.62,66.7,66.5,66.51,25700.0,42.4213,42.4722,42.3449,42.3513,25700.0
2008-11-10 11:30:00,66.52,66.77,66.51,66.66,36400.0,42.3576,42.5168,42.3513,42.4468,36400.0
2008-11-10 11:35:00,66.66,66.75,66.61,66.74,21500.0,42.4468,42.5041,42.4149,42.4977,21500.0
2008-11-10 11:40:00,66.74,66.76,66.55,66.61,20900.0,42.4977,42.5104,42.3767,42.4149,20900.0
2008-11-10 11:45:00,66.65,66.69,66.37,66.41,40600.0,42.4404,42.4659,42.2621,42.2876,40600.0
2008-11-10 11:50:00,66.37,66.5,66.29,66.32,43800.0,42.2621,42.3449,42.2112,42.2303,43800.0
2008-11-10 11:55:00,66.29,66.32,66.04,66.16,51300.0,42.2112,42.2303,42.052,42.1284,51300.0
2008-11-10 12:00:00,66.17,66.4,66.12,66.34,44400.0,42.1348,42.2812,42.1029,42.243,44400.0
2008-11-10 12:05:00,66.32,66.6,66.26,66.53,40800.0,42.2303,42.4086,42.1921,42.364,40800.0
2008-11-10 12:10:00,66.57,66.65,66.51,66.57,27800.0,42.3895,42.4404,42.3513,42.3895,27800.0
2008-11-10 12:15:00,66.58,66.63,66.56,66.57,61700.0,42.3958,42.4277,42.3831,42.3895,61700.0
2008-11-10 12:20:00,66.57,66.61,66.43,66.52,56200.0,42.3895,42.4149,42.3003,42.3576,56200.0
2008-11-10 12:25:00,66.49,66.55,66.3,66.37,58700.0,42.3385,42.3767,42.2175,42.2621,58700.0
2008-11-10 12:30:00,66.35,66.51,66.21,66.47,57600.0,42.2494,42.3513,42.1602,42.3258,57600.0
2008-11-10 12:35:00,66.46,66.49,66.19,66.43,42400.0,42.3194,42.3385,42.1475,42.3003,42400.0
2008-11-10 12:40:00,66.45,66.64,66.41,66.59,62900.0,42.313,42.434,42.2876,42.4022,62900.0
2008-11-10 12:45:00,66.58,66.58,66.41,66.52,18200.0,42.3958,42.3958,42.2876,42.3576,18200.0
2008-11-10 12:50:00,66.54,66.6,66.27,66.45,37300.0,42.3704,42.4086,42.1984,42.313,37300.0
2008-11-10 12:55:00,66.46,66.63,66.45,66.59,23400.0,42.3194,42.4277,42.313,42.4022,23400.0
2008-11-10 13:00:00,66.6,66.6,66.27,66.34,20100.0,42.4086,42.4086,42.1984,42.243,20100.0
2008-11-10 13:05:00,66.36,66.75,66.36,66.72,27200.0,42.2557,42.5041,42.2557,42.485,27200.0
2008-11-10 13:10:00,66.75,66.94,66.71,66.91,32600.0,42.5041,42.6251,42.4786,42.606,32600.0
2008-11-10 13:15:00,66.95,67.07,66.82,66.95,21000.0,42.6314,42.7078,42.5487,42.6314,21000.0
2008-11-10 13:20:00,66.95,67.07,66.94,67.02,40700.0,42.6314,42.7078,42.6251,42.676,40700.0
2008-11-10 13:25:00,67.02,67.07,66.87,67.03,48000.0,42.676,42.7078,42.5805,42.6824,48000.0
2008-11-10 13:30:00,67.04,67.07,66.89,66.9,35300.0,42.6887,42.7078,42.5932,42.5996,35300.0
2008-11-10 13:35:00,66.88,67.07,66.81,67.02,46300.0,42.5869,42.7078,42.5423,42.676,46300.0
2008-11-10 13:40:00,67.04,67.04,66.89,66.91,23200.0,42.6887,42.6887,42.5932,42.606,23200.0
2008-11-10 13:45:00,66.89,66.89,66.55,66.69,11800.0,42.5932,42.5932,42.3767,42.4659,11800.0
2008-11-10 13:50:00,66.7,66.94,66.59,66.89,33300.0,42.4722,42.6251,42.4022,42.5932,33300.0
2008-11-10 13:55:00,66.86,67.07,66.81,66.96,24100.0,42.5741,42.7078,42.5423,42.6378,24100.0
2008-11-10 14:00:00,67.0,67.0,66.7,66.81,20000.0,42.6633,42.6633,42.4722,42.5423,20000.0
2008-11-10 14:05:00,66.81,67.07,66.79,66.92,25100.0,42.5423,42.7078,42.5295,42.6123,25100.0
2008-11-10 14:10:00,66.94,66.99,66.65,66.71,21500.0,42.6251,42.6569,42.4404,42.4786,21500.0
2008-11-10 14:15:00,66.66,66.89,66.5,66.71,51200.0,42.4468,42.5932,42.3449,42.4786,51200.0
2008-11-10 14:20:00,66.75,66.75,66.4,66.58,28100.0,42.5041,42.5041,42.2812,42.3958,28100.0
2008-11-10 14:25:00,66.54,66.86,66.51,66.75,26500.0,42.3704,42.5741,42.3513,42.5041,26500.0
2008-11-10 14:30:00,66.75,66.86,66.47,66.6,44300.0,42.5041,42.5741,42.3258,42.4086,44300.0
2008-11-10 14:35:00,66.63,66.75,66.55,66.65,21600.0,42.4277,42.5041,42.3767,42.4404,21600.0
2008-11-10 14:40:00,66.7,67.06,66.69,67.04,37100.0,42.4722,42.7015,42.4659,42.6887,37100.0
2008-11-10 14:45:00,67.04,67.06,66.63,66.69,50300.0,42.6887,42.7015,42.4277,42.4659,50300.0
2008-11-10 14:50:00,66.71,66.8,66.55,66.8,28300.0,42.4786,42.5359,42.3767,42.5359,28300.0
2008-11-10 14:55:00,66.8,66.95,66.63,66.74,35000.0,42.5359,42.6314,42.4277,42.4977,35000.0
2008-11-10 15:00:00,66.73,66.73,66.22,66.61,58000.0,42.4913,42.4913,42.1666,42.4149,58000.0
2008-11-10 15:05:00,66.59,66.69,66.28,66.39,61800.0,42.4022,42.4659,42.2048,42.2748,61800.0
2008-11-10 15:10:00,66.37,66.87,66.26,66.85,54100.0,42.2621,42.5805,42.1921,42.5678,54100.0
2008-11-10 15:15:00,66.86,66.97,66.52,66.56,54100.0,42.5741,42.6442,42.3576,42.3831,54100.0
2008-11-10 15:20:00,66.55,66.75,66.08,66.34,44000.0,42.3767,42.5041,42.0774,42.243,44000.0
2008-11-10 15:25:00,66.33,66.42,66.04,66.15,34100.0,42.2366,42.2939,42.052,42.122,34100.0
2008-11-10 15:30:00,66.11,66.54,66.11,66.35,44800.0,42.0965,42.3704,42.0965,42.2494,44800.0
2008-11-10 15:35:00,66.33,66.4,66.03,66.08,62900.0,42.2366,42.2812,42.0456,42.0774,62900.0
2008-11-10 15:40:00,66.03,66.53,65.96,66.43,74100.0,42.0456,42.364,42.001,42.3003,74100.0
2008-11-10 15:45:00,66.44,66.51,66.15,66.4,58100.0,42.3067,42.3513,42.122,42.2812,58100.0
2008-11-10 15:50:00,66.43,66.92,66.36,66.53,81000.0,42.3003,42.6123,42.2557,42.364,81000.0
2008-11-10 15:55:00,66.53,67.02,66.44,66.84,107600.0,42.364,42.676,42.3067,42.5614,107600.0
2008-11-11 09:30:00,66.0,66.51,65.67,66.05,44500.0,42.0265,42.3513,41.8164,42.0583,44500.0
2008-11-11 09:35:00,66.06,67.16,65.69,67.04,131900.0,42.0647,42.7652,41.8291,42.6887,131900.0
2008-11-11 09:40:00,66.95,67.25,66.41,67.06,113100.0,42.6314,42.8225,42.2876,42.7015,113100.0
2008-11-11 09:45:00,67.0,67.03,65.89,66.31,139800.0,42.6633,42.6824,41.9565,42.2239,139800.0
2008-11-11 09:50:00,66.36,67.19,66.0,66.66,141100.0,42.2557,42.7843,42.0265,42.4468,141100.0
2008-11-11 09:55:00,66.67,66.73,66.11,66.33,81100.0,42.4531,42.4913,42.0965,42.2366,81100.0
2008-11-11 10:00:00,66.34,66.77,66.18,66.32,84700.0,42.243,42.5168,42.1411,42.2303,84700.0
2008-11-11 10:05:00,66.32,66.47,66.1,66.38,70000.0,42.2303,42.3258,42.0902,42.2685,70000.0
2008-11-11 10:10:00,66.38,66.5,66.21,66.29,81100.0,42.2685,42.3449,42.1602,42.2112,81100.0
2008-11-11 10:15:00,66.29,66.33,66.1,66.28,88800.0,42.2112,42.2366,42.0902,42.2048,88800.0
2008-11-11 10:20:00,66.28,66.34,66.0,66.14,77500.0,42.2048,42.243,42.0265,42.1157,77500.0
2008-11-11 10:25:00,66.14,66.21,65.52,65.54,80900.0,42.1157,42.1602,41.7209,41.7336,80900.0
2008-11-11 10:30:00,65.5,65.6,65.33,65.39,59900.0,41.7081,41.7718,41.5999,41.6381,59900.0
2008-11-11 10:35:00,65.39,65.39,64.66,64.7,98700.0,41.6381,41.6381,41.1732,41.1987,98700.0
2008-11-11 10:40:00,64.7,64.76,64.51,64.55,95700.0,41.1987,41.2369,41.0777,41.1032,95700.0
2008-11-11 10:45:00,64.53,64.7,64.43,64.69,137000.0,41.0905,41.1987,41.0268,41.1923,137000.0
2008-11-11 10:50:00,64.69,64.83,64.57,64.74,66100.0,41.1923,41.2815,41.1159,41.2242,66100.0
2008-11-11 10:55:00,64.79,64.79,64.38,64.4,57300.0,41.256,41.256,40.9949,41.0077,57300.0
2008-11-11 11:00:00,64.4,64.59,64.31,64.37,59100.0,41.0077,41.1287,40.9504,40.9886,59100.0
2008-11-11 11:05:00,64.35,64.55,64.2,64.53,54300.0,40.9758,41.1032,40.8803,41.0905,54300.0
2008-11-11 11:10:00,64.49,64.59,64.35,64.53,34300.0,41.065,41.1287,40.9758,41.0905,34300.0
2008-11-11 11:15:00,64.57,64.97,64.52,64.91,52600.0,41.1159,41.3706,41.0841,41.3324,52600.0
2008-11-11 11:20:00,64.92,65.1,64.89,65.04,24300.0,41.3388,41.4534,41.3197,41.4152,24300.0
2008-11-11 11:25:00,65.08,65.1,64.9,65.01,35000.0,41.4407,41.4534,41.3261,41.3961,35000.0
2008-11-11 11:30:00,65.02,65.1,64.72,64.83,39500.0,41.4025,41.4534,41.2114,41.2815,39500.0
2008-11-11 11:35:00,64.88,64.95,64.78,64.93,22200.0,41.3133,41.3579,41.2497,41.3452,22200.0
2008-11-11 11:40:00,64.92,65.0,64.78,64.84,31000.0,41.3388,41.3897,41.2497,41.2879,31000.0
2008-11-11 11:45:00,64.83,65.0,64.6,64.63,28700.0,41.2815,41.3897,41.135,41.1541,28700.0
2008-11-11 11:50:00,64.64,64.81,64.54,64.76,28200.0,41.1605,41.2688,41.0968,41.2369,28200.0
2008-11-11 11:55:00,64.74,64.75,64.36,64.42,41000.0,41.2242,41.2305,40.9822,41.0204,41000.0
2008-11-11 12:00:00,64.42,64.42,64.02,64.06,36000.0,41.0204,41.0204,40.7657,40.7912,36000.0
2008-11-11 12:05:00,64.03,64.09,63.88,63.88,69400.0,40.7721,40.8103,40.6766,40.6766,69400.0
2008-11-11 12:10:00,63.91,64.2,63.84,63.9,34000.0,40.6957,40.8803,40.6511,40.6893,34000.0
2008-11-11 12:15:00,63.93,64.14,63.91,63.98,35200.0,40.7084,40.8421,40.6957,40.7402,35200.0
2008-11-11 12:20:00,64.02,64.04,63.5,63.53,42600.0,40.7657,40.7784,40.4346,40.4537,42600.0
2008-11-11 12:25:00,63.52,63.73,63.45,63.53,26700.0,40.4473,40.581,40.4028,40.4537,26700.0
2008-11-11 12:30:00,63.53,63.76,63.49,63.6,32700.0,40.4537,40.6001,40.4282,40.4983,32700.0
2008-11-11 12:35:00,63.61,63.64,63.23,63.27,34100.0,40.5046,40.5237,40.2627,40.2881,34100.0
2008-11-11 12:40:00,63.29,63.4,63.2,63.23,34800.0,40.3009,40.3709,40.2436,40.2627,34800.0
2008-11-11 12:45:00,63.24,63.31,63.08,63.1,40100.0,40.269,40.3136,40.1671,40.1799,40100.0
2008-11-11 12:50:00,63.1,63.5,62.87,63.4,62700.0,40.1799,40.4346,40.0334,40.3709,62700.0
2008-11-11 12:55:00,63.4,63.83,63.18,63.83,40100.0,40.3709,40.6447,40.2308,40.6447,40100.0
2008-11-11 13:00:00,63.83,63.85,63.56,63.59,31100.0,40.6447,40.6575,40.4728,40.4919,31100.0
2008-11-11 13:05:00,63.57,63.85,63.48,63.74,39400.0,40.4792,40.6575,40.4219,40.5874,39400.0
2008-11-11 13:10:00,63.74,63.91,63.53,63.56,25500.0,40.5874,40.6957,40.4537,40.4728,25500.0
2008-11-11 13:15:00,63.53,63.79,63.44,63.71,26600.0,40.4537,40.6193,40.3964,40.5683,26600.0
2008-11-11 13:20:00,63.75,63.88,63.51,63.51,50300.0,40.5938,40.6766,40.441,40.441,50300.0
2008-11-11 13:25:00,63.48,63.75,63.28,63.7,36700.0,40.4219,40.5938,40.2945,40.5619,36700.0
2008-11-11 13:30:00,63.74,63.74,63.25,63.26,24900.0,40.5874,40.5874,40.2754,40.2818,24900.0
2008-11-11 13:35:00,63.21,63.32,63.1,63.18,41000.0,40.2499,40.32,40.1799,40.2308,41000.0
2008-11-11 13:40:00,63.19,63.67,63.17,63.63,38800.0,40.2372,40.5428,40.2245,40.5174,38800.0
2008-11-11 13:45:00,63.62,64.04,63.59,63.9,34100.0,40.511,40.7784,40.4919,40.6893,34100.0
2008-11-11 13:50:00,63.9,64.42,63.84,64.33,70900.0,40.6893,41.0204,40.6511,40.9631,70900.0
2008-11-11 13:55:00,64.32,64.56,64.11,64.51,71600.0,40.9567,41.1096,40.823,41.0777,71600.0
2008-11-11 14:00:00,64.51,64.75,64.34,64.36,94400.0,41.0777,41.2305,40.9695,40.9822,94400.0
2008-11-11 14:05:00,64.35,64.49,63.89,64.01,60500.0,40.9758,41.065,40.6829,40.7593,60500.0
2008-11-11 14:10:00,64.02,64.36,64.0,64.3,70000.0,40.7657,40.9822,40.753,40.944,70000.0
2008-11-11 14:15:00,64.28,64.85,64.16,64.85,85500.0,40.9313,41.2942,40.8549,41.2942,85500.0
2008-11-11 14:20:00,64.85,65.15,64.63,64.71,98600.0,41.2942,41.4853,41.1541,41.2051,98600.0
2008-11-11 14:25:00,64.69,65.17,64.69,64.91,59400.0,41.1923,41.498,41.1923,41.3324,59400.0
2008-11-11 14:30:00,64.86,65.5,64.84,65.48,66600.0,41.3006,41.7081,41.2879,41.6954,66600.0
2008-11-11 14:35:00,65.48,65.64,64.91,64.96,63200.0,41.6954,41.7973,41.3324,41.3643,63200.0
2008-11-11 14:40:00,64.91,65.07,64.67,64.86,46100.0,41.3324,41.4343,41.1796,41.3006,46100.0
2008-11-11 14:45:00,64.87,65.18,64.64,64.79,49900.0,41.307,41.5044,41.1605,41.256,49900.0
2008-11-11 14:50:00,64.75,64.75,64.11,64.3,44800.0,41.2305,41.2305,40.823,40.944,44800.0
2008-11-11 14:55:00,64.34,64.57,64.01,64.05,29800.0,40.9695,41.1159,40.7593,40.7848,29800.0
2008-11-11 15:00:00,64.02,64.2,63.69,63.99,53400.0,40.7657,40.8803,40.5556,40.7466,53400.0
2008-11-11 15:05:00,63.99,64.24,63.96,64.16,70600.0,40.7466,40.9058,40.7275,40.8549,70600.0
2008-11-11 15:10:00,64.16,64.4,63.91,64.11,66200.0,40.8549,41.0077,40.6957,40.823,66200.0
2008-11-11 15:15:00,64.12,64.39,63.88,64.25,64100.0,40.8294,41.0013,40.6766,40.9122,64100.0
2008-11-11 15:20:00,64.26,64.35,64.04,64.07,37500.0,40.9185,40.9758,40.7784,40.7975,37500.0
2008-11-11 15:25:00,64.1,64.12,63.69,63.86,48100.0,40.8166,40.8294,40.5556,40.6638,48100.0
2008-11-11 15:30:00,63.86,63.87,63.27,63.3,68300.0,40.6638,40.6702,40.2881,40.3072,68300.0
2008-11-11 15:35:00,63.3,63.58,63.02,63.04,91400.0,40.3072,40.4855,40.1289,40.1417,91400.0
2008-11-11 15:40:00,63.04,63.55,62.99,63.3,116900.0,40.1417,40.4664,40.1098,40.3072,116900.0
2008-11-11 15:45:00,63.26,63.88,63.19,63.88,97300.0,40.2818,40.6766,40.2372,40.6766,97300.0
2008-11-11 15:50:00,63.82,64.08,63.55,63.64,130500.0,40.6384,40.8039,40.4664,40.5237,130500.0
2008-11-11 15:55:00,63.61,64.27,63.61,64.1,155100.0,40.5046,40.9249,40.5046,40.8166,155100.0
2008-11-12 09:30:00,64.0,64.11,63.03,63.14,43400.0,40.753,40.823,40.1353,40.2054,43400.0
2008-11-12 09:35:00,63.46,63.79,63.03,63.75,83600.0,40.4091,40.6193,40.1353,40.5938,83600.0
2008-11-12 09:40:00,63.76,63.97,63.18,63.43,156100.0,40.6001,40.7339,40.2308,40.39,156100.0
2008-11-12 09:45:00,63.39,63.6,63.01,63.05,110300.0,40.3645,40.4983,40.1226,40.148,110300.0
2008-11-12 09:50:00,63.05,63.78,62.92,63.6,132300.0,40.148,40.6129,40.0653,40.4983,132300.0
2008-11-12 09:55:00,63.66,63.76,63.24,63.41,70200.0,40.5365,40.6001,40.269,40.3773,70200.0
2008-11-12 10:00:00,63.39,63.75,63.34,63.55,68900.0,40.3645,40.5938,40.3327,40.4664,68900.0
2008-11-12 10:05:00,63.55,63.67,62.96,63.04,68100.0,40.4664,40.5428,40.0907,40.1417,68100.0
2008-11-12 10:10:00,63.04,63.23,62.95,63.21,40400.0,40.1417,40.2627,40.0844,40.2499,40400.0
2008-11-12 10:15:00,63.26,63.31,62.65,62.77,57200.0,40.2818,40.3136,39.8933,39.9698,57200.0
2008-11-12 10:20:00,62.78,62.89,62.3,62.41,51700.0,39.9761,40.0462,39.6705,39.7405,51700.0
2008-11-12 10:25:00,62.42,62.51,62.22,62.27,27200.0,39.7469,39.8042,39.6195,39.6514,27200.0
2008-11-12 10:30:00,62.23,62.41,61.69,61.7,71800.0,39.6259,39.7405,39.282,39.2884,71800.0
2008-11-12 10:35:00,61.72,62.02,61.31,61.49,81700.0,39.3011,39.4922,39.0401,39.1547,81700.0
2008-11-12 10:40:00,61.53,61.93,61.37,61.41,101800.0,39.1802,39.4349,39.0783,39.1038,101800.0
2008-11-12 10:45:00,61.38,61.44,61.14,61.36,111100.0,39.0846,39.1229,38.9318,39.0719,111100.0
2008-11-12 10:50:00,61.36,61.6,61.36,61.58,114300.0,39.0719,39.2247,39.0719,39.212,114300.0
2008-11-12 10:55:00,61.56,62.27,61.56,62.15,77500.0,39.1993,39.6514,39.1993,39.575,77500.0
2008-11-12 11:00:00,62.13,62.45,62.07,62.13,54300.0,39.5622,39.766,39.524,39.5622,54300.0
2008-11-12 11:05:00,62.14,62.16,61.75,61.81,44600.0,39.5686,39.5813,39.3203,39.3585,44600.0
2008-11-12 11:10:00,61.85,61.85,61.44,61.64,80800.0,39.3839,39.3839,39.1229,39.2502,80800.0
2008-11-12 11:15:00,61.65,61.76,61.41,61.7,66000.0,39.2566,39.3266,39.1038,39.2884,66000.0
2008-11-12 11:20:00,61.67,62.27,61.67,62.27,48900.0,39.2693,39.6514,39.2693,39.6514,48900.0
2008-11-12 11:25:00,62.23,62.38,61.84,62.01,65600.0,39.6259,39.7214,39.3776,39.4858,65600.0
2008-11-12 11:30:00,62.01,62.24,61.94,62.03,43000.0,39.4858,39.6323,39.4412,39.4985,43000.0
2008-11-12 11:35:00,61.99,62.21,61.86,61.86,25000.0,39.4731,39.6132,39.3903,39.3903,25000.0
2008-11-12 11:40:00,61.86,62.08,61.86,61.94,54300.0,39.3903,39.5304,39.3903,39.4412,54300.0
2008-11-12 11:45:00,61.94,62.03,61.74,61.89,75200.0,39.4412,39.4985,39.3139,39.4094,75200.0
2008-11-12 11:50:00,61.86,62.0,61.8,61.97,26800.0,39.3903,39.4794,39.3521,39.4603,26800.0
2008-11-12 11:55:00,61.99,62.3,61.97,62.09,89100.0,39.4731,39.6705,39.4603,39.5368,89100.0
2008-11-12 12:00:00,62.22,62.32,62.04,62.14,16700.0,39.6195,39.6832,39.5049,39.5686,16700.0
2008-11-12 12:05:00,62.1,62.15,61.76,61.84,22800.0,39.5431,39.575,39.3266,39.3776,22800.0
2008-11-12 12:10:00,61.86,61.91,61.69,61.9,23800.0,39.3903,39.4221,39.282,39.4158,23800.0
2008-11-12 12:15:00,61.84,61.87,61.69,61.7,20000.0,39.3776,39.3967,39.282,39.2884,20000.0
2008-11-12 12:20:00,61.71,62.15,61.69,62.04,22100.0,39.2948,39.575,39.282,39.5049,22100.0
2008-11-12 12:25:00,62.0,62.29,61.99,62.13,30300.0,39.4794,39.6641,39.4731,39.5622,30300.0
2008-11-12 12:30:00,62.15,62.38,62.12,62.38,77400.0,39.575,39.7214,39.5559,39.7214,77400.0
2008-11-12 12:35:00,62.38,63.11,62.31,62.81,93300.0,39.7214,40.1863,39.6768,39.9952,93300.0
2008-11-12 12:40:00,62.79,62.99,62.63,62.67,39400.0,39.9825,40.1098,39.8806,39.9061,39400.0
2008-11-12 12:45:00,62.69,62.81,62.58,62.74,44100.0,39.9188,39.9952,39.8488,39.9506,44100.0
2008-11-12 12:50:00,62.76,62.89,62.67,62.81,27900.0,39.9634,40.0462,39.9061,39.9952,27900.0
2008-11-12 12:55:00,62.82,62.94,62.71,62.83,40200.0,40.0016,40.078,39.9315,40.008,40200.0
2008-11-12 13:00:00,62.81,62.99,62.58,62.69,41100.0,39.9952,40.1098,39.8488,39.9188,41100.0
2008-11-12 13:05:00,62.74,62.83,62.57,62.61,37300.0,39.9506,40.008,39.8424,39.8679,37300.0
2008-11-12 13:10:00,62.68,62.77,62.49,62.49,37900.0,39.9124,39.9698,39.7915,39.7915,37900.0
2008-11-12 13:15:00,62.49,62.5,62.23,62.31,39400.0,39.7915,39.7978,39.6259,39.6768,39400.0
2008-11-12 13:20:00,62.33,62.35,61.97,62.06,47900.0,39.6896,39.7023,39.4603,39.5176,47900.0
2008-11-12 13:25:00,62.05,62.12,61.95,61.99,32000.0,39.5113,39.5559,39.4476,39.4731,32000.0
2008-11-12 13:30:00,62.01,62.05,61.85,62.03,59500.0,39.4858,39.5113,39.3839,39.4985,59500.0
2008-11-12 13:35:00,61.98,62.12,61.87,61.92,52400.0,39.4667,39.5559,39.3967,39.4285,52400.0
2008-11-12 13:40:00,61.94,62.27,61.81,62.06,31100.0,39.4412,39.6514,39.3585,39.5176,31100.0
2008-11-12 13:45:00,62.06,62.15,61.89,61.94,36100.0,39.5176,39.575,39.4094,39.4412,36100.0
2008-11-12 13:50:00,62.0,62.05,61.8,62.0,71000.0,39.4794,39.5113,39.3521,39.4794,71000.0
2008-11-12 13:55:00,62.0,62.13,61.69,62.1,66900.0,39.4794,39.5622,39.282,39.5431,66900.0
2008-11-12 14:00:00,62.1,62.45,62.05,62.45,67200.0,39.5431,39.766,39.5113,39.766,67200.0
2008-11-12 14:05:00,62.48,62.5,62.13,62.35,50200.0,39.7851,39.7978,39.5622,39.7023,50200.0
2008-11-12 14:10:00,62.32,62.49,62.2,62.21,26800.0,39.6832,39.7915,39.6068,39.6132,26800.0
2008-11-12 14:15:00,62.23,62.54,62.23,62.39,40800.0,39.6259,39.8233,39.6259,39.7278,40800.0
2008-11-12 14:20:00,62.34,62.45,62.28,62.35,40400.0,39.6959,39.766,39.6577,39.7023,40400.0
2008-11-12 14:25:00,62.34,62.68,62.32,62.49,25000.0,39.6959,39.9124,39.6832,39.7915,25000.0
2008-11-12 14:30:00,62.47,62.93,62.45,62.69,22200.0,39.7787,40.0716,39.766,39.9188,22200.0
2008-11-12 14:35:00,62.71,62.73,62.4,62.48,11600.0,39.9315,39.9443,39.7341,39.7851,11600.0
2008-11-12 14:40:00,62.43,62.49,62.22,62.44,24000.0,39.7533,39.7915,39.6195,39.7596,24000.0
2008-11-12 14:45:00,62.38,62.7,62.34,62.35,41800.0,39.7214,39.9252,39.6959,39.7023,41800.0
2008-11-12 14:50:00,62.35,62.46,62.13,62.26,77300.0,39.7023,39.7724,39.5622,39.645,77300.0
2008-11-12 14:55:00,62.26,62.29,62.14,62.23,66000.0,39.645,39.6641,39.5686,39.6259,66000.0
2008-11-12 15:00:00,62.23,62.32,62.12,62.28,113400.0,39.6259,39.6832,39.5559,39.6577,113400.0
2008-11-12 15:05:00,62.24,62.28,61.95,61.97,72600.0,39.6323,39.6577,39.4476,39.4603,72600.0
2008-11-12 15:10:00,62.02,62.28,61.89,62.1,39500.0,39.4922,39.6577,39.4094,39.5431,39500.0
2008-11-12 15:15:00,62.1,62.1,61.86,62.01,25600.0,39.5431,39.5431,39.3903,39.4858,25600.0
2008-11-12 15:20:00,62.02,62.09,61.64,61.78,40400.0,39.4922,39.5368,39.2502,39.3394,40400.0
2008-11-12 15:25:00,61.74,61.92,61.55,61.68,49300.0,39.3139,39.4285,39.1929,39.2757,49300.0
2008-11-12 15:30:00,61.72,62.01,61.65,61.74,39400.0,39.3011,39.4858,39.2566,39.3139,39400.0
2008-11-12 15:35:00,61.72,61.88,61.53,61.66,82900.0,39.3011,39.403,39.1802,39.2629,82900.0
2008-11-12 15:40:00,61.63,62.04,61.31,62.01,145700.0,39.2438,39.5049,39.0401,39.4858,145700.0
2008-11-12 15:45:00,62.01,62.42,61.8,61.84,107500.0,39.4858,39.7469,39.3521,39.3776,107500.0
2008-11-12 15:50:00,61.87,62.07,61.7,61.77,106400.0,39.3967,39.524,39.2884,39.333,106400.0
2008-11-12 15:55:00,61.82,62.11,61.45,61.81,263000.0,39.3648,39.5495,39.1292,39.3585,263000.0
2008-11-13 09:30:00,62.39,62.53,62.0,62.11,54300.0,39.7278,39.8169,39.4794,39.5495,54300.0
2008-11-13 09:35:00,62.19,62.66,62.13,62.4,70900.0,39.6004,39.8997,39.5622,39.7341,70900.0
2008-11-13 09:40:00,62.33,62.35,61.91,62.11,63800.0,39.6896,39.7023,39.4221,39.5495,63800.0
2008-11-13 09:45:00,62.23,62.36,61.93,62.13,105700.0,39.6259,39.7087,39.4349,39.5622,105700.0
2008-11-13 09:50:00,62.12,62.36,62.01,62.29,94400.0,39.5559,39.7087,39.4858,39.6641,94400.0
2008-11-13 09:55:00,62.29,62.53,62.08,62.24,78800.0,39.6641,39.8169,39.5304,39.6323,78800.0
2008-11-13 10:00:00,62.31,63.11,62.28,62.63,100900.0,39.6768,40.1863,39.6577,39.8806,100900.0
2008-11-13 10:05:00,62.59,62.65,62.1,62.3,84600.0,39.8551,39.8933,39.5431,39.6705,84600.0
2008-11-13 10:10:00,62.31,62.98,62.11,62.68,116600.0,39.6768,40.1035,39.5495,39.9124,116600.0
2008-11-13 10:15:00,62.72,63.27,62.68,62.98,110400.0,39.9379,40.2881,39.9124,40.1035,110400.0
2008-11-13 10:20:00,63.0,63.46,62.71,62.71,63800.0,40.1162,40.4091,39.9315,39.9315,63800.0
2008-11-13 10:25:00,62.74,62.96,62.62,62.62,42200.0,39.9506,40.0907,39.8742,39.8742,42200.0
2008-11-13 10:30:00,62.66,62.67,62.34,62.51,21800.0,39.8997,39.9061,39.6959,39.8042,21800.0
2008-11-13 10:35:00,62.52,62.73,62.4,62.49,33400.0,39.8106,39.9443,39.7341,39.7915,33400.0
2008-11-13 10:40:00,62.54,62.54,62.05,62.12,41700.0,39.8233,39.8233,39.5113,39.5559,41700.0
2008-11-13 10:45:00,62.11,62.28,61.69,62.07,55900.0,39.5495,39.6577,39.282,39.524,55900.0
2008-11-13 10:50:00,62.07,62.43,62.04,62.26,25300.0,39.524,39.7533,39.5049,39.645,25300.0
2008-11-13 10:55:00,62.32,62.51,62.15,62.4,21400.0,39.6832,39.8042,39.575,39.7341,21400.0
2008-11-13 11:00:00,62.35,62.86,62.22,62.85,55600.0,39.7023,40.0271,39.6195,40.0207,55600.0
2008-11-13 11:05:00,62.82,62.85,62.2,62.28,37700.0,40.0016,40.0207,39.6068,39.6577,37700.0
2008-11-13 11:10:00,62.26,62.48,62.13,62.32,68600.0,39.645,39.7851,39.5622,39.6832,68600.0
2008-11-13 11:15:00,62.33,62.34,61.75,61.86,46400.0,39.6896,39.6959,39.3203,39.3903,46400.0
2008-11-13 11:20:00,61.88,62.28,61.71,62.13,71800.0,39.403,39.6577,39.2948,39.5622,71800.0
2008-11-13 11:25:00,62.15,62.58,62.04,62.49,82200.0,39.575,39.8488,39.5049,39.7915,82200.0
2008-11-13 11:30:00,62.52,62.54,62.24,62.36,26800.0,39.8106,39.8233,39.6323,39.7087,26800.0
2008-11-13 11:35:00,62.35,62.51,61.67,61.89,64300.0,39.7023,39.8042,39.2693,39.4094,64300.0
2008-11-13 11:40:00,61.9,62.26,61.84,61.84,48900.0,39.4158,39.645,39.3776,39.3776,48900.0
2008-11-13 11:45:00,61.88,62.11,61.66,61.86,36700.0,39.403,39.5495,39.2629,39.3903,36700.0
2008-11-13 11:50:00,61.88,62.1,61.68,61.77,24000.0,39.403,39.5431,39.2757,39.333,24000.0
2008-11-13 11:55:00,61.75,61.75,61.5,61.54,38300.0,39.3203,39.3203,39.1611,39.1865,38300.0
2008-11-13 12:00:00,61.55,61.74,61.25,61.39,58100.0,39.1929,39.3139,39.0019,39.091,58100.0
2008-11-13 12:05:00,61.33,61.49,61.2,61.2,25500.0,39.0528,39.1547,38.97,38.97,25500.0
2008-11-13 12:10:00,61.2,61.23,61.0,61.08,41500.0,38.97,38.9891,38.8427,38.8936,41500.0
2008-11-13 12:15:00,61.02,61.19,60.92,60.96,30300.0,38.8554,38.9637,38.7917,38.8172,30300.0
2008-11-13 12:20:00,61.01,61.13,60.85,61.01,33700.0,38.849,38.9255,38.7472,38.849,33700.0
2008-11-13 12:25:00,61.02,61.12,60.6,60.73,60900.0,38.8554,38.9191,38.588,38.6708,60900.0
2008-11-13 12:30:00,60.73,60.8,60.37,60.5,81100.0,38.6708,38.7153,38.4415,38.5243,81100.0
2008-11-13 12:35:00,60.51,60.75,60.41,60.72,73900.0,38.5307,38.6835,38.467,38.6644,73900.0
2008-11-13 12:40:00,60.72,60.91,60.54,60.59,65400.0,38.6644,38.7854,38.5498,38.5816,65400.0
2008-11-13 12:45:00,60.59,60.75,59.98,60.0,46500.0,38.5816,38.6835,38.1932,38.2059,46500.0
2008-11-13 12:50:00,60.0,60.03,59.64,59.91,123600.0,38.2059,38.225,37.9767,38.1486,123600.0
2008-11-13 12:55:00,59.91,60.21,59.5,59.5,93300.0,38.1486,38.3396,37.8875,37.8875,93300.0
2008-11-13 13:00:00,59.51,60.46,59.44,60.25,118200.0,37.8939,38.4988,37.8493,38.3651,118200.0
2008-11-13 13:05:00,60.24,60.69,60.18,60.55,95600.0,38.3587,38.6453,38.3205,38.5561,95600.0
2008-11-13 13:10:00,60.58,60.67,60.31,60.53,71000.0,38.5752,38.6325,38.4033,38.5434,71000.0
2008-11-13 13:15:00,60.51,61.33,60.51,61.13,42000.0,38.5307,39.0528,38.5307,38.9255,42000.0
2008-11-13 13:20:00,61.13,61.15,60.61,60.86,58200.0,38.9255,38.9382,38.5943,38.7535,58200.0
2008-11-13 13:25:00,60.89,61.54,60.82,61.5,83500.0,38.7726,39.1865,38.7281,39.1611,83500.0
2008-11-13 13:30:00,61.46,61.75,61.33,61.53,67000.0,39.1356,39.3203,39.0528,39.1802,67000.0
2008-11-13 13:35:00,61.53,62.24,61.4,61.92,88800.0,39.1802,39.6323,39.0974,39.4285,88800.0
2008-11-13 13:40:00,61.91,62.44,61.79,62.44,92300.0,39.4221,39.7596,39.3457,39.7596,92300.0
2008-11-13 13:45:00,62.44,62.79,61.76,62.02,125100.0,39.7596,39.9825,39.3266,39.4922,125100.0
2008-11-13 13:50:00,62.05,63.46,61.83,62.84,115100.0,39.5113,40.4091,39.3712,40.0143,115100.0
2008-11-13 13:55:00,62.84,62.88,61.78,61.98,61300.0,40.0143,40.0398,39.3394,39.4667,61300.0
2008-11-13 14:00:00,61.99,62.24,61.72,61.85,106500.0,39.4731,39.6323,39.3011,39.3839,106500.0
2008-11-13 14:05:00,61.8,62.12,61.62,61.9,76500.0,39.3521,39.5559,39.2375,39.4158,76500.0
2008-11-13 14:10:00,61.86,62.38,61.86,62.08,70300.0,39.3903,39.7214,39.3903,39.5304,70300.0
2008-11-13 14:15:00,62.1,62.48,61.98,62.04,57600.0,39.5431,39.7851,39.4667,39.5049,57600.0
2008-11-13 14:20:00,62.01,62.63,62.01,62.49,47400.0,39.4858,39.8806,39.4858,39.7915,47400.0
2008-11-13 14:25:00,62.5,63.13,62.35,62.74,89700.0,39.7978,40.199,39.7023,39.9506,89700.0
2008-11-13 14:30:00,62.77,63.04,62.26,62.26,49700.0,39.9698,40.1417,39.645,39.645,49700.0
2008-11-13 14:35:00,62.34,63.48,62.26,63.47,84500.0,39.6959,40.4219,39.645,40.4155,84500.0
2008-11-13 14:40:00,63.4,63.4,62.79,63.01,66500.0,40.3709,40.3709,39.9825,40.1226,66500.0
2008-11-13 14:45:00,63.14,63.75,63.14,63.33,49200.0,40.2054,40.5938,40.2054,40.3263,49200.0
2008-11-13 14:50:00,63.38,63.68,63.04,63.16,48600.0,40.3582,40.5492,40.1417,40.2181,48600.0
2008-11-13 14:55:00,63.15,63.41,63.0,63.11,38700.0,40.2117,40.3773,40.1162,40.1863,38700.0
2008-11-13 15:00:00,63.06,63.38,62.96,62.96,57100.0,40.1544,40.3582,40.0907,40.0907,57100.0
2008-11-13 15:05:00,62.97,63.21,61.97,62.3,70000.0,40.0971,40.2499,39.4603,39.6705,70000.0
2008-11-13 15:10:00,62.33,62.75,62.03,62.58,53700.0,39.6896,39.957,39.4985,39.8488,53700.0
2008-11-13 15:15:00,62.54,63.28,62.31,63.03,47200.0,39.8233,40.2945,39.6768,40.1353,47200.0
2008-11-13 15:20:00,62.96,63.75,62.91,63.73,72500.0,40.0907,40.5938,40.0589,40.581,72500.0
2008-11-13 15:25:00,63.66,64.48,63.6,64.46,117400.0,40.5365,41.0586,40.4983,41.0459,117400.0
2008-11-13 15:30:00,64.46,65.13,64.14,64.91,89800.0,41.0459,41.4725,40.8421,41.3324,89800.0
2008-11-13 15:35:00,64.91,65.45,64.72,65.12,120500.0,41.3324,41.6763,41.2114,41.4662,120500.0
2008-11-13 15:40:00,65.09,66.16,65.08,65.72,188500.0,41.447,42.1284,41.4407,41.8482,188500.0
2008-11-13 15:45:00,65.75,65.98,64.93,65.01,127700.0,41.8673,42.0138,41.3452,41.3961,127700.0
2008-11-13 15:50:00,64.96,66.75,64.87,66.74,239000.0,41.3643,42.5041,41.307,42.4977,239000.0
2008-11-13 15:55:00,66.75,67.4,66.48,66.96,432800.0,42.5041,42.918,42.3322,42.6378,432800.0
2008-11-14 09:30:00,65.0,65.56,64.36,65.41,49200.0,41.3897,41.7463,40.9822,41.6508,49200.0
2008-11-14 09:35:00,65.44,67.37,65.44,67.25,145400.0,41.6699,42.8989,41.6699,42.8225,145400.0
2008-11-14 09:40:00,67.16,67.38,66.81,67.07,74500.0,42.7652,42.9052,42.5423,42.7078,74500.0
2008-11-14 09:45:00,67.06,67.39,66.47,66.61,78500.0,42.7015,42.9116,42.3258,42.4149,78500.0
2008-11-14 09:50:00,66.63,66.84,66.12,66.17,104200.0,42.4277,42.5614,42.1029,42.1348,104200.0
2008-11-14 09:55:00,66.17,66.79,65.91,66.25,86100.0,42.1348,42.5295,41.9692,42.1857,86100.0
2008-11-14 10:00:00,66.15,66.36,65.57,65.69,64900.0,42.122,42.2557,41.7527,41.8291,64900.0
2008-11-14 10:05:00,65.67,65.68,65.08,65.11,55900.0,41.8164,41.8227,41.4407,41.4598,55900.0
2008-11-14 10:10:00,65.11,65.14,64.34,64.36,69000.0,41.4598,41.4789,40.9695,40.9822,69000.0
2008-11-14 10:15:00,64.32,64.73,64.09,64.15,58800.0,40.9567,41.2178,40.8103,40.8485,58800.0
2008-11-14 10:20:00,64.11,64.17,63.51,63.68,86600.0,40.823,40.8612,40.441,40.5492,86600.0
2008-11-14 10:25:00,63.64,64.1,63.62,63.79,72600.0,40.5237,40.8166,40.511,40.6193,72600.0
2008-11-14 10:30:00,63.8,63.82,63.24,63.32,64800.0,40.6256,40.6384,40.269,40.32,64800.0
2008-11-14 10:35:00,63.32,63.86,63.16,63.39,66000.0,40.32,40.6638,40.2181,40.3645,66000.0
2008-11-14 10:40:00,63.36,63.79,63.32,63.72,76900.0,40.3454,40.6193,40.32,40.5747,76900.0
2008-11-14 10:45:00,63.76,63.8,63.32,63.58,40500.0,40.6001,40.6256,40.32,40.4855,40500.0
2008-11-14 10:50:00,63.62,63.66,63.04,63.14,34700.0,40.511,40.5365,40.1417,40.2054,34700.0
2008-11-14 10:55:00,63.11,63.33,63.01,63.15,39000.0,40.1863,40.3263,40.1226,40.2117,39000.0
2008-11-14 11:00:00,63.18,63.37,63.01,63.17,38900.0,40.2308,40.3518,40.1226,40.2245,38900.0
2008-11-14 11:05:00,63.13,63.63,63.07,63.48,33500.0,40.199,40.5174,40.1608,40.4219,33500.0
2008-11-14 11:10:00,63.47,64.11,63.47,64.01,30500.0,40.4155,40.823,40.4155,40.7593,30500.0
2008-11-14 11:15:00,64.01,64.21,63.93,64.17,60800.0,40.7593,40.8867,40.7084,40.8612,60800.0
2008-11-14 11:20:00,64.14,64.14,63.88,63.95,37600.0,40.8421,40.8421,40.6766,40.7211,37600.0
2008-11-14 11:25:00,63.97,64.46,63.93,63.97,37300.0,40.7339,41.0459,40.7084,40.7339,37300.0
2008-11-14 11:30:00,64.0,64.04,63.75,63.89,22800.0,40.753,40.7784,40.5938,40.6829,22800.0
2008-11-14 11:35:00,63.84,64.04,63.56,63.64,46300.0,40.6511,40.7784,40.4728,40.5237,46300.0
2008-11-14 11:40:00,63.57,63.69,63.31,63.61,48000.0,40.4792,40.5556,40.3136,40.5046,48000.0
2008-11-14 11:45:00,63.56,63.66,63.34,63.63,48900.0,40.4728,40.5365,40.3327,40.5174,48900.0
2008-11-14 11:50:00,63.66,63.91,63.42,63.42,37400.0,40.5365,40.6957,40.3836,40.3836,37400.0
2008-11-14 11:55:00,63.44,63.62,63.25,63.34,20900.0,40.3964,40.511,40.2754,40.3327,20900.0
2008-11-14 12:00:00,63.26,63.38,62.91,63.02,25000.0,40.2818,40.3582,40.0589,40.1289,25000.0
2008-11-14 12:05:00,63.08,63.23,62.83,63.23,25200.0,40.1671,40.2627,40.008,40.2627,25200.0
2008-11-14 12:10:00,63.23,63.29,63.0,63.26,13300.0,40.2627,40.3009,40.1162,40.2818,13300.0
2008-11-14 12:15:00,63.24,63.24,62.72,62.82,34300.0,40.269,40.269,39.9379,40.0016,34300.0
2008-11-14 12:20:00,62.81,63.11,62.76,62.88,107000.0,39.9952,40.1863,39.9634,40.0398,107000.0
2008-11-14 12:25:00,62.9,63.22,62.86,63.14,19800.0,40.0525,40.2563,40.0271,40.2054,19800.0
2008-11-14 12:30:00,63.09,63.19,62.88,62.89,20900.0,40.1735,40.2372,40.0398,40.0462,20900.0
2008-11-14 12:35:00,62.89,63.53,62.85,63.53,35100.0,40.0462,40.4537,40.0207,40.4537,35100.0
2008-11-14 12:40:00,63.54,63.76,63.54,63.76,21500.0,40.4601,40.6001,40.4601,40.6001,21500.0
2008-11-14 12:45:00,63.75,63.97,63.74,63.75,10900.0,40.5938,40.7339,40.5874,40.5938,10900.0
2008-11-14 12:50:00,63.75,63.95,63.74,63.74,10400.0,40.5938,40.7211,40.5874,40.5874,10400.0
2008-11-14 12:55:00,63.78,64.27,63.78,64.19,33700.0,40.6129,40.9249,40.6129,40.874,33700.0
2008-11-14 13:00:00,64.08,64.08,63.81,63.84,18600.0,40.8039,40.8039,40.632,40.6511,18600.0
2008-11-14 13:05:00,63.78,63.8,63.5,63.64,10900.0,40.6129,40.6256,40.4346,40.5237,10900.0
2008-11-14 13:10:00,63.67,63.73,63.23,63.24,13500.0,40.5428,40.581,40.2627,40.269,13500.0
2008-11-14 13:15:00,63.19,63.54,63.16,63.54,12500.0,40.2372,40.4601,40.2181,40.4601,12500.0
2008-11-14 13:20:00,63.47,63.58,63.38,63.58,10100.0,40.4155,40.4855,40.3582,40.4855,10100.0
2008-11-14 13:25:00,63.61,64.21,63.58,64.21,29500.0,40.5046,40.8867,40.4855,40.8867,29500.0
2008-11-14 13:30:00,64.17,64.5,63.93,64.01,35800.0,40.8612,41.0714,40.7084,40.7593,35800.0
2008-11-14 13:35:00,63.97,64.21,63.94,64.08,7200.0,40.7339,40.8867,40.7148,40.8039,7200.0
2008-11-14 13:40:00,64.05,64.44,64.05,64.29,15500.0,40.7848,41.0331,40.7848,40.9376,15500.0
2008-11-14 13:45:00,64.25,64.29,63.9,64.25,56900.0,40.9122,40.9376,40.6893,40.9122,56900.0
2008-11-14 13:50:00,64.25,64.65,64.16,64.21,20100.0,40.9122,41.1669,40.8549,40.8867,20100.0
2008-11-14 13:55:00,64.16,64.6,64.16,64.23,26100.0,40.8549,41.135,40.8549,40.8994,26100.0
2008-11-14 14:00:00,64.16,64.54,64.16,64.54,15900.0,40.8549,41.0968,40.8549,41.0968,15900.0
2008-11-14 14:05:00,64.52,64.85,64.48,64.76,36700.0,41.0841,41.2942,41.0586,41.2369,36700.0
2008-11-14 14:10:00,64.75,64.84,64.55,64.75,18400.0,41.2305,41.2879,41.1032,41.2305,18400.0
2008-11-14 14:15:00,64.83,65.35,64.67,65.34,37200.0,41.2815,41.6126,41.1796,41.6062,37200.0
2008-11-14 14:20:00,65.38,65.4,65.21,65.34,56600.0,41.6317,41.6444,41.5235,41.6062,56600.0
2008-11-14 14:25:00,65.38,65.84,65.38,65.77,83600.0,41.6317,41.9246,41.6317,41.88,83600.0
2008-11-14 14:30:00,65.78,65.8,65.47,65.5,45700.0,41.8864,41.8992,41.689,41.7081,45700.0
2008-11-14 14:35:00,65.46,65.73,65.4,65.5,47900.0,41.6827,41.8546,41.6444,41.7081,47900.0
2008-11-14 14:40:00,65.49,66.0,65.47,65.9,58300.0,41.7018,42.0265,41.689,41.9628,58300.0
2008-11-14 14:45:00,65.9,66.0,65.63,65.68,52400.0,41.9628,42.0265,41.7909,41.8227,52400.0
2008-11-14 14:50:00,65.68,65.84,65.33,65.45,88300.0,41.8227,41.9246,41.5999,41.6763,88300.0
2008-11-14 14:55:00,65.53,66.34,65.44,66.34,75300.0,41.7272,42.243,41.6699,42.243,75300.0
2008-11-14 15:00:00,66.27,66.6,65.75,65.96,86200.0,42.1984,42.4086,41.8673,42.001,86200.0
2008-11-14 15:05:00,65.97,66.14,65.65,65.92,105200.0,42.0074,42.1157,41.8036,41.9756,105200.0
2008-11-14 15:10:00,65.88,66.0,65.5,65.71,76200.0,41.9501,42.0265,41.7081,41.8418,76200.0
2008-11-14 15:15:00,65.74,66.11,65.25,65.37,82900.0,41.8609,42.0965,41.5489,41.6253,82900.0
2008-11-14 15:20:00,65.37,65.57,65.03,65.55,155700.0,41.6253,41.7527,41.4088,41.74,155700.0
2008-11-14 15:25:00,65.52,65.54,64.79,64.85,147300.0,41.7209,41.7336,41.256,41.2942,147300.0
2008-11-14 15:30:00,64.82,65.05,63.66,63.92,149200.0,41.2751,41.4216,40.5365,40.702,149200.0
2008-11-14 15:35:00,63.91,64.59,63.78,64.15,94800.0,40.6957,41.1287,40.6129,40.8485,94800.0
2008-11-14 15:40:00,64.16,64.16,63.34,63.92,91400.0,40.8549,40.8549,40.3327,40.702,91400.0
2008-11-14 15:45:00,63.92,64.11,63.52,63.73,84600.0,40.702,40.823,40.4473,40.581,84600.0
2008-11-14 15:50:00,63.76,63.92,63.19,63.19,115700.0,40.6001,40.702,40.2372,40.2372,115700.0
2008-11-14 15:55:00,63.16,63.25,62.07,62.34,271200.0,40.2181,40.2754,39.524,39.6959,271200.0
2008-11-17 09:30:00,61.5,62.01,61.24,61.98,49400.0,39.1611,39.4858,38.9955,39.4667,49400.0
2008-11-17 09:35:00,61.97,63.29,61.97,62.51,82300.0,39.4603,40.3009,39.4603,39.8042,82300.0
2008-11-17 09:40:00,62.52,62.52,62.07,62.4,63300.0,39.8106,39.8106,39.524,39.7341,63300.0
2008-11-17 09:45:00,62.39,62.41,61.66,61.86,61500.0,39.7278,39.7405,39.2629,39.3903,61500.0
2008-11-17 09:50:00,61.89,61.89,61.24,61.3,98800.0,39.4094,39.4094,38.9955,39.0337,98800.0
2008-11-17 09:55:00,61.3,61.35,60.69,60.83,111100.0,39.0337,39.0655,38.6453,38.7344,111100.0
2008-11-17 10:00:00,60.83,60.83,60.07,60.62,107200.0,38.7344,38.7344,38.2505,38.6007,107200.0
2008-11-17 10:05:00,60.62,60.62,60.04,60.39,130100.0,38.6007,38.6007,38.2314,38.4543,130100.0
2008-11-17 10:10:00,60.38,60.44,60.06,60.27,80800.0,38.4479,38.4861,38.2441,38.3778,80800.0
2008-11-17 10:15:00,60.31,60.34,59.84,59.84,80100.0,38.4033,38.4224,38.104,38.104,80100.0
2008-11-17 10:20:00,59.89,60.33,59.8,60.19,77900.0,38.1359,38.416,38.0786,38.3269,77900.0
2008-11-17 10:25:00,60.16,60.28,60.0,60.23,39600.0,38.3078,38.3842,38.2059,38.3524,39600.0
2008-11-17 10:30:00,60.21,60.43,60.0,60.38,95300.0,38.3396,38.4797,38.2059,38.4479,95300.0
2008-11-17 10:35:00,60.39,60.45,60.15,60.27,72200.0,38.4543,38.4925,38.3014,38.3778,72200.0
2008-11-17 10:40:00,60.27,60.37,60.09,60.11,47200.0,38.3778,38.4415,38.2632,38.276,47200.0
2008-11-17 10:45:00,60.14,60.25,59.98,60.11,60600.0,38.2951,38.3651,38.1932,38.276,60600.0
2008-11-17 10:50:00,60.16,60.3,60.0,60.04,24400.0,38.3078,38.3969,38.2059,38.2314,24400.0
2008-11-17 10:55:00,60.03,60.1,59.75,59.98,77600.0,38.225,38.2696,38.0467,38.1932,77600.0
2008-11-17 11:00:00,59.94,60.05,59.74,59.81,62100.0,38.1677,38.2378,38.0404,38.0849,62100.0
2008-11-17 11:05:00,59.84,60.12,59.84,60.01,38500.0,38.104,38.2823,38.104,38.2123,38500.0
2008-11-17 11:10:00,60.04,60.25,59.98,60.07,82300.0,38.2314,38.3651,38.1932,38.2505,82300.0
2008-11-17 11:15:00,60.07,60.07,59.64,59.79,52000.0,38.2505,38.2505,37.9767,38.0722,52000.0
2008-11-17 11:20:00,59.73,59.98,59.38,59.57,60600.0,38.034,38.1932,37.8111,37.9321,60600.0
2008-11-17 11:25:00,59.58,59.7,59.41,59.57,48600.0,37.9385,38.0149,37.8302,37.9321,48600.0
2008-11-17 11:30:00,59.59,59.75,59.5,59.66,49200.0,37.9448,38.0467,37.8875,37.9894,49200.0
2008-11-17 11:35:00,59.69,59.92,59.51,59.8,29900.0,38.0085,38.155,37.8939,38.0786,29900.0
2008-11-17 11:40:00,59.86,59.88,59.63,59.82,33200.0,38.1168,38.1295,37.9703,38.0913,33200.0
2008-11-17 11:45:00,59.83,60.4,59.8,60.37,52900.0,38.0977,38.4606,38.0786,38.4415,52900.0
2008-11-17 11:50:00,60.33,60.78,60.27,60.56,96100.0,38.416,38.7026,38.3778,38.5625,96100.0
2008-11-17 11:55:00,60.59,60.65,60.34,60.42,50500.0,38.5816,38.6198,38.4224,38.4734,50500.0
2008-11-17 12:00:00,60.43,60.72,60.32,60.44,69400.0,38.4797,38.6644,38.4097,38.4861,69400.0
2008-11-17 12:05:00,60.46,60.65,60.36,60.55,64400.0,38.4988,38.6198,38.4351,38.5561,64400.0
2008-11-17 12:10:00,60.56,60.83,60.44,60.65,74400.0,38.5625,38.7344,38.4861,38.6198,74400.0
2008-11-17 12:15:00,60.66,60.98,60.62,60.93,42900.0,38.6262,38.8299,38.6007,38.7981,42900.0
2008-11-17 12:20:00,60.94,61.74,60.91,61.52,140100.0,38.8045,39.3139,38.7854,39.1738,140100.0
2008-11-17 12:25:00,61.52,61.72,61.4,61.55,102600.0,39.1738,39.3011,39.0974,39.1929,102600.0
2008-11-17 12:30:00,61.57,61.92,61.57,61.75,40700.0,39.2056,39.4285,39.2056,39.3203,40700.0
2008-11-17 12:35:00,61.74,61.99,61.14,61.21,58700.0,39.3139,39.4731,38.9318,38.9764,58700.0
2008-11-17 12:40:00,61.23,61.45,61.08,61.45,28800.0,38.9891,39.1292,38.8936,39.1292,28800.0
2008-11-17 12:45:00,61.44,61.88,61.44,61.67,47500.0,39.1229,39.403,39.1229,39.2693,47500.0
2008-11-17 12:50:00,61.66,61.76,61.53,61.54,37600.0,39.2629,39.3266,39.1802,39.1865,37600.0
2008-11-17 12:55:00,61.54,61.55,61.12,61.12,38500.0,39.1865,39.1929,38.9191,38.9191,38500.0
2008-11-17 13:00:00,61.11,61.18,60.91,60.94,29200.0,38.9127,38.9573,38.7854,38.8045,29200.0
2008-11-17 13:05:00,60.93,60.97,60.74,60.8,41700.0,38.7981,38.8236,38.6771,38.7153,41700.0
2008-11-17 13:10:00,60.8,60.86,60.48,60.66,40400.0,38.7153,38.7535,38.5116,38.6262,40400.0
2008-11-17 13:15:00,60.71,60.71,60.13,60.32,50800.0,38.658,38.658,38.2887,38.4097,50800.0
2008-11-17 13:20:00,60.42,60.42,60.13,60.13,23300.0,38.4734,38.4734,38.2887,38.2887,23300.0
2008-11-17 13:25:00,60.14,60.63,60.14,60.59,25900.0,38.2951,38.6071,38.2951,38.5816,25900.0
2008-11-17 13:30:00,60.55,60.75,60.24,60.24,32400.0,38.5561,38.6835,38.3587,38.3587,32400.0
2008-11-17 13:35:00,60.23,60.29,59.89,60.17,26700.0,38.3524,38.3906,38.1359,38.3142,26700.0
2008-11-17 13:40:00,60.15,60.2,59.85,59.91,30100.0,38.3014,38.3333,38.1104,38.1486,30100.0
2008-11-17 13:45:00,59.98,60.26,59.98,60.21,13700.0,38.1932,38.3715,38.1932,38.3396,13700.0
2008-11-17 13:50:00,60.17,60.5,60.0,60.39,27200.0,38.3142,38.5243,38.2059,38.4543,27200.0
2008-11-17 13:55:00,60.39,60.62,60.34,60.48,55500.0,38.4543,38.6007,38.4224,38.5116,55500.0
2008-11-17 14:00:00,60.49,60.58,60.05,60.18,64900.0,38.5179,38.5752,38.2378,38.3205,64900.0
2008-11-17 14:05:00,60.2,60.26,59.95,60.26,87200.0,38.3333,38.3715,38.1741,38.3715,87200.0
2008-11-17 14:10:00,60.21,60.61,59.8,60.25,101500.0,38.3396,38.5943,38.0786,38.3651,101500.0
2008-11-17 14:15:00,60.3,60.59,60.07,60.13,57300.0,38.3969,38.5816,38.2505,38.2887,57300.0
2008-11-17 14:20:00,60.1,60.58,60.07,60.18,62000.0,38.2696,38.5752,38.2505,38.3205,62000.0
2008-11-17 14:25:00,60.1,60.33,59.73,59.76,51200.0,38.2696,38.416,38.034,38.0531,51200.0
2008-11-17 14:30:00,59.82,59.96,59.52,59.94,55800.0,38.0913,38.1804,37.9003,38.1677,55800.0
2008-11-17 14:35:00,59.91,60.35,59.72,60.29,64800.0,38.1486,38.4288,38.0276,38.3906,64800.0
2008-11-17 14:40:00,60.3,60.82,60.04,60.73,68700.0,38.3969,38.7281,38.2314,38.6708,68700.0
2008-11-17 14:45:00,60.73,60.73,59.98,60.12,131000.0,38.6708,38.6708,38.1932,38.2823,131000.0
2008-11-17 14:50:00,60.12,60.12,59.75,60.0,85800.0,38.2823,38.2823,38.0467,38.2059,85800.0
2008-11-17 14:55:00,60.0,60.17,59.78,59.8,56300.0,38.2059,38.3142,38.0658,38.0786,56300.0
2008-11-17 15:00:00,59.8,60.04,59.64,59.99,83100.0,38.0786,38.2314,37.9767,38.1995,83100.0
2008-11-17 15:05:00,60.04,60.16,59.8,59.96,55900.0,38.2314,38.3078,38.0786,38.1804,55900.0
2008-11-17 15:10:00,59.95,60.25,59.7,60.13,55100.0,38.1741,38.3651,38.0149,38.2887,55100.0
2008-11-17 15:15:00,60.1,60.37,60.1,60.25,31000.0,38.2696,38.4415,38.2696,38.3651,31000.0
2008-11-17 15:20:00,60.21,60.35,60.08,60.27,39100.0,38.3396,38.4288,38.2569,38.3778,39100.0
2008-11-17 15:25:00,60.18,60.42,59.92,60.39,79000.0,38.3205,38.4734,38.155,38.4543,79000.0
2008-11-17 15:30:00,60.36,60.51,59.94,59.94,56700.0,38.4351,38.5307,38.1677,38.1677,56700.0
2008-11-17 15:35:00,59.96,60.19,59.66,59.91,79800.0,38.1804,38.3269,37.9894,38.1486,79800.0
2008-11-17 15:40:00,59.91,60.05,59.64,59.88,114000.0,38.1486,38.2378,37.9767,38.1295,114000.0
2008-11-17 15:45:00,59.88,59.98,59.53,59.56,97800.0,38.1295,38.1932,37.9066,37.9257,97800.0
2008-11-17 15:50:00,59.52,59.8,59.38,59.46,118600.0,37.9003,38.0786,37.8111,37.8621,118600.0
2008-11-17 15:55:00,59.47,59.48,59.01,59.11,398900.0,37.8684,37.8748,37.5755,37.6392,398900.0
2008-11-18 09:30:00,59.23,59.54,59.0,59.08,79600.0,37.7156,37.913,37.5691,37.6201,79600.0
2008-11-18 09:35:00,59.12,59.48,59.05,59.3,67800.0,37.6456,37.8748,37.601,37.7602,67800.0
2008-11-18 09:40:00,59.35,59.74,59.23,59.32,64200.0,37.792,38.0404,37.7156,37.7729,64200.0
2008-11-18 09:45:00,59.33,59.87,59.22,59.85,57800.0,37.7793,38.1231,37.7092,38.1104,57800.0
2008-11-18 09:50:00,59.84,59.84,59.18,59.18,48200.0,38.104,38.104,37.6838,37.6838,48200.0
2008-11-18 09:55:00,59.16,59.52,59.02,59.3,70200.0,37.671,37.9003,37.5819,37.7602,70200.0
2008-11-18 10:00:00,59.25,59.33,58.78,59.01,98800.0,37.7283,37.7793,37.4291,37.5755,98800.0
2008-11-18 10:05:00,59.08,59.22,58.93,59.11,39500.0,37.6201,37.7092,37.5246,37.6392,39500.0
2008-11-18 10:10:00,59.1,59.72,59.08,59.25,73900.0,37.6328,38.0276,37.6201,37.7283,73900.0
2008-11-18 10:15:00,59.21,59.61,59.17,59.49,95700.0,37.7029,37.9576,37.6774,37.8812,95700.0
2008-11-18 10:20:00,59.49,59.59,59.12,59.2,64500.0,37.8812,37.9448,37.6456,37.6965,64500.0
2008-11-18 10:25:00,59.2,59.77,59.2,59.77,55900.0,37.6965,38.0595,37.6965,38.0595,55900.0
2008-11-18 10:30:00,59.72,59.76,59.36,59.46,43900.0,38.0276,38.0531,37.7984,37.8621,43900.0
2008-11-18 10:35:00,59.41,59.53,59.04,59.31,61000.0,37.8302,37.9066,37.5946,37.7665,61000.0
2008-11-18 10:40:00,59.3,59.69,59.28,59.39,81500.0,37.7602,38.0085,37.7474,37.8175,81500.0
2008-11-18 10:45:00,59.41,59.61,58.77,58.84,138700.0,37.8302,37.9576,37.4227,37.4673,138700.0
2008-11-18 10:50:00,58.84,58.88,58.45,58.72,114400.0,37.4673,37.4927,37.2189,37.3909,114400.0
2008-11-18 10:55:00,58.71,58.89,58.38,58.53,119200.0,37.3845,37.4991,37.1744,37.2699,119200.0
2008-11-18 11:00:00,58.52,58.52,58.0,58.04,158500.0,37.2635,37.2635,36.9324,36.9579,158500.0
2008-11-18 11:05:00,58.02,58.19,57.58,57.87,226600.0,36.9451,37.0534,36.6649,36.8496,226600.0
2008-11-18 11:10:00,57.84,57.84,57.43,57.73,185900.0,36.8305,36.8305,36.5694,36.7605,185900.0
2008-11-18 11:15:00,57.75,57.89,57.62,57.8,73800.0,36.7732,36.8623,36.6904,36.805,73800.0
2008-11-18 11:20:00,57.79,57.96,57.14,57.34,143800.0,36.7987,36.9069,36.3848,36.5121,143800.0
2008-11-18 11:25:00,57.34,57.55,57.09,57.26,103400.0,36.5121,36.6458,36.3529,36.4612,103400.0
2008-11-18 11:30:00,57.23,57.76,57.15,57.69,96000.0,36.4421,36.7796,36.3911,36.735,96000.0
2008-11-18 11:35:00,57.69,58.12,57.67,57.91,101600.0,36.735,37.0088,36.7222,36.8751,101600.0
2008-11-18 11:40:00,57.88,57.88,57.45,57.56,58000.0,36.856,36.856,36.5822,36.6522,58000.0
2008-11-18 11:45:00,57.54,57.69,57.18,57.42,78200.0,36.6395,36.735,36.4102,36.5631,78200.0
2008-11-18 11:50:00,57.42,57.68,57.39,57.42,101100.0,36.5631,36.7286,36.544,36.5631,101100.0
2008-11-18 11:55:00,57.42,57.7,57.37,57.66,86800.0,36.5631,36.7414,36.5312,36.7159,86800.0
2008-11-18 12:00:00,57.66,57.68,57.16,57.18,127700.0,36.7159,36.7286,36.3975,36.4102,127700.0
2008-11-18 12:05:00,57.2,57.22,57.04,57.14,79400.0,36.423,36.4357,36.3211,36.3848,79400.0
2008-11-18 12:10:00,57.16,57.17,56.63,56.71,171200.0,36.3975,36.4039,36.06,36.111,171200.0
2008-11-18 12:15:00,56.74,56.95,56.71,56.75,74200.0,36.1301,36.2638,36.111,36.1364,74200.0
2008-11-18 12:20:00,56.75,56.9,56.56,56.78,91600.0,36.1364,36.2319,36.0154,36.1555,91600.0
2008-11-18 12:25:00,56.76,56.76,56.26,56.27,96000.0,36.1428,36.1428,35.8244,35.8308,96000.0
2008-11-18 12:30:00,56.26,56.27,55.61,55.73,265800.0,35.8244,35.8308,35.4105,35.4869,265800.0
2008-11-18 12:35:00,55.73,56.02,55.26,55.4,204400.0,35.4869,35.6716,35.1876,35.2768,204400.0
2008-11-18 12:40:00,55.4,55.54,55.01,55.01,259500.0,35.2768,35.3659,35.0285,35.0285,259500.0
2008-11-18 12:45:00,55.01,55.15,54.71,54.89,189400.0,35.0285,35.1176,34.8374,34.952,189400.0
2008-11-18 12:50:00,54.88,55.11,54.78,55.08,167700.0,34.9457,35.0921,34.882,35.073,167700.0
2008-11-18 12:55:00,55.08,55.23,54.95,55.11,101600.0,35.073,35.1685,34.9902,35.0921,101600.0
2008-11-18 13:00:00,55.1,55.27,54.88,54.88,98000.0,35.0858,35.194,34.9457,34.9457,98000.0
2008-11-18 13:05:00,54.85,55.34,54.75,55.24,82700.0,34.9266,35.2386,34.8629,35.1749,82700.0
2008-11-18 13:10:00,55.24,55.51,55.17,55.48,172100.0,35.1749,35.3468,35.1303,35.3277,172100.0
2008-11-18 13:15:00,55.45,55.57,55.32,55.46,120800.0,35.3086,35.385,35.2259,35.315,120800.0
2008-11-18 13:20:00,55.48,55.74,55.43,55.51,95700.0,35.3277,35.4933,35.2959,35.3468,95700.0
2008-11-18 13:25:00,55.52,55.65,55.49,55.58,72800.0,35.3532,35.436,35.3341,35.3914,72800.0
2008-11-18 13:30:00,55.54,55.64,55.48,55.55,42800.0,35.3659,35.4296,35.3277,35.3723,42800.0
2008-11-18 13:35:00,55.5,55.64,55.45,55.54,144800.0,35.3405,35.4296,35.3086,35.3659,144800.0
2008-11-18 13:40:00,55.56,55.58,55.48,55.51,99600.0,35.3787,35.3914,35.3277,35.3468,99600.0
2008-11-18 13:45:00,55.51,55.54,55.08,55.21,311300.0,35.3468,35.3659,35.073,35.1558,311300.0
2008-11-18 13:50:00,55.19,55.51,55.03,55.49,131300.0,35.1431,35.3468,35.0412,35.3341,131300.0
2008-11-18 13:55:00,55.49,55.78,55.29,55.78,66000.0,35.3341,35.5188,35.2067,35.5188,66000.0
2008-11-18 14:00:00,55.76,56.25,55.5,55.64,155500.0,35.506,35.818,35.3405,35.4296,155500.0
2008-11-18 14:05:00,55.67,55.77,55.54,55.66,91700.0,35.4487,35.5124,35.3659,35.4424,91700.0
2008-11-18 14:10:00,55.63,56.0,55.55,55.84,58600.0,35.4232,35.6589,35.3723,35.557,58600.0
2008-11-18 14:15:00,55.79,56.02,55.77,56.0,206200.0,35.5251,35.6716,35.5124,35.6589,206200.0
2008-11-18 14:20:00,55.94,56.21,55.89,56.13,96800.0,35.6206,35.7926,35.5888,35.7416,96800.0
2008-11-18 14:25:00,56.15,56.23,55.89,55.95,54300.0,35.7544,35.8053,35.5888,35.627,54300.0
2008-11-18 14:30:00,55.95,55.99,55.58,55.65,324400.0,35.627,35.6525,35.3914,35.436,324400.0
2008-11-18 14:35:00,55.65,55.66,55.26,55.38,135800.0,35.436,35.4424,35.1876,35.2641,135800.0
2008-11-18 14:40:00,55.38,55.54,55.01,55.02,78500.0,35.2641,35.3659,35.0285,35.0348,78500.0
2008-11-18 14:45:00,55.02,55.04,54.43,54.76,158500.0,35.0348,35.0476,34.6591,34.8693,158500.0
2008-11-18 14:50:00,54.71,54.89,54.59,54.66,100000.0,34.8374,34.952,34.761,34.8056,100000.0
2008-11-18 14:55:00,54.66,54.82,54.25,54.25,252800.0,34.8056,34.9075,34.5445,34.5445,252800.0
2008-11-18 15:00:00,54.24,54.55,54.15,54.3,126400.0,34.5381,34.7355,34.4808,34.5764,126400.0
2008-11-18 15:05:00,54.3,54.69,54.24,54.69,180600.0,34.5764,34.8247,34.5381,34.8247,180600.0
2008-11-18 15:10:00,54.68,55.04,54.62,54.75,207100.0,34.8183,35.0476,34.7801,34.8629,207100.0
2008-11-18 15:15:00,54.75,54.98,54.39,54.95,173200.0,34.8629,35.0094,34.6337,34.9902,173200.0
2008-11-18 15:20:00,54.9,55.38,54.78,55.1,157000.0,34.9584,35.2641,34.882,35.0858,157000.0
2008-11-18 15:25:00,55.06,55.33,54.85,55.01,212900.0,35.0603,35.2322,34.9266,35.0285,212900.0
2008-11-18 15:30:00,55.01,55.04,54.49,54.71,167600.0,35.0285,35.0476,34.6973,34.8374,167600.0
2008-11-18 15:35:00,54.73,55.1,54.69,54.85,165600.0,34.8502,35.0858,34.8247,34.9266,165600.0
2008-11-18 15:40:00,54.85,55.1,54.77,55.02,235100.0,34.9266,35.0858,34.8756,35.0348,235100.0
2008-11-18 15:45:00,55.01,55.35,55.01,55.17,304000.0,35.0285,35.245,35.0285,35.1303,304000.0
2008-11-18 15:50:00,55.11,55.55,55.02,55.45,358100.0,35.0921,35.3723,35.0348,35.3086,358100.0
2008-11-18 15:55:00,55.46,55.63,55.37,55.5,598800.0,35.315,35.4232,35.2577,35.3405,598800.0
2008-11-19 09:30:00,55.12,55.85,54.83,55.12,173200.0,35.0985,35.5633,34.9138,35.0985,173200.0
2008-11-19 09:35:00,55.15,56.47,55.01,55.52,258000.0,35.1176,35.9581,35.0285,35.3532,258000.0
2008-11-19 09:40:00,55.48,55.72,54.01,54.05,206300.0,35.3277,35.4806,34.3917,34.4172,206300.0
2008-11-19 09:45:00,54.04,54.51,53.82,54.12,206900.0,34.4108,34.7101,34.2707,34.4617,206900.0
2008-11-19 09:50:00,54.14,54.48,53.57,53.84,187900.0,34.4745,34.691,34.1115,34.2834,187900.0
2008-11-19 09:55:00,53.83,53.96,53.28,53.44,295300.0,34.2771,34.3599,33.9269,34.0287,295300.0
2008-11-19 10:00:00,53.49,53.5,53.06,53.26,232300.0,34.0606,34.0669,33.7868,33.9141,232300.0
2008-11-19 10:05:00,53.27,54.09,53.23,54.03,214400.0,33.9205,34.4426,33.895,34.4044,214400.0
2008-11-19 10:10:00,54.06,54.09,53.34,53.42,160100.0,34.4235,34.4426,33.9651,34.016,160100.0
2008-11-19 10:15:00,53.42,53.62,52.88,52.88,171100.0,34.016,34.1434,33.6721,33.6721,171100.0
2008-11-19 10:20:00,52.89,52.94,52.55,52.76,176700.0,33.6785,33.7104,33.462,33.5957,176700.0
2008-11-19 10:25:00,52.78,52.8,52.3,52.43,92600.0,33.6085,33.6212,33.3028,33.3856,92600.0
2008-11-19 10:30:00,52.38,52.51,52.0,52.37,186700.0,33.3538,33.4365,33.1118,33.3474,186700.0
2008-11-19 10:35:00,52.37,52.8,52.04,52.53,170800.0,33.3474,33.6212,33.1373,33.4493,170800.0
2008-11-19 10:40:00,52.53,52.64,52.27,52.45,100000.0,33.4493,33.5193,33.2837,33.3983,100000.0
2008-11-19 10:45:00,52.45,52.5,51.87,51.95,142300.0,33.3983,33.4302,33.029,33.08,142300.0
2008-11-19 10:50:00,51.95,52.07,51.53,51.84,280900.0,33.08,33.1564,32.8125,33.0099,280900.0
2008-11-19 10:55:00,51.85,51.92,51.62,51.68,177500.0,33.0163,33.0608,32.8698,32.908,177500.0
2008-11-19 11:00:00,51.69,51.86,51.5,51.7,86400.0,32.9144,33.0226,32.7934,32.9208,86400.0
2008-11-19 11:05:00,51.69,52.2,51.54,52.19,67300.0,32.9144,33.2391,32.8189,33.2328,67300.0
2008-11-19 11:10:00,52.19,52.3,51.85,52.09,62900.0,33.2328,33.3028,33.0163,33.1691,62900.0
2008-11-19 11:15:00,52.1,52.22,51.83,51.98,81900.0,33.1755,33.2519,33.0035,33.0991,81900.0
2008-11-19 11:20:00,51.98,52.08,51.94,52.04,62300.0,33.0991,33.1627,33.0736,33.1373,62300.0
2008-11-19 11:25:00,52.07,52.16,51.78,51.89,91700.0,33.1564,33.2137,32.9717,33.0417,91700.0
2008-11-19 11:30:00,51.88,52.12,51.74,51.96,88100.0,33.0354,33.1882,32.9462,33.0863,88100.0
2008-11-19 11:35:00,51.95,52.0,51.66,51.98,100900.0,33.08,33.1118,32.8953,33.0991,100900.0
2008-11-19 11:40:00,51.96,52.03,51.75,51.91,82200.0,33.0863,33.1309,32.9526,33.0545,82200.0
2008-11-19 11:45:00,51.91,51.91,51.39,51.44,106200.0,33.0545,33.0545,32.7234,32.7552,106200.0
2008-11-19 11:50:00,51.44,51.99,51.42,51.87,103100.0,32.7552,33.1054,32.7425,33.029,103100.0
2008-11-19 11:55:00,51.79,51.99,51.76,51.82,46300.0,32.9781,33.1054,32.959,32.9972,46300.0
2008-11-19 12:00:00,51.8,51.9,51.6,51.69,66400.0,32.9844,33.0481,32.8571,32.9144,66400.0
2008-11-19 12:05:00,51.72,51.88,51.69,51.82,58100.0,32.9335,33.0354,32.9144,32.9972,58100.0
2008-11-19 12:10:00,51.78,51.82,51.46,51.66,58800.0,32.9717,32.9972,32.7679,32.8953,58800.0
2008-11-19 12:15:00,51.7,51.7,51.32,51.37,43100.0,32.9208,32.9208,32.6788,32.7106,43100.0
2008-11-19 12:20:00,51.36,51.59,51.35,51.59,45300.0,32.7043,32.8507,32.6979,32.8507,45300.0
2008-11-19 12:25:00,51.58,51.76,51.47,51.54,41700.0,32.8443,32.959,32.7743,32.8189,41700.0
2008-11-19 12:30:00,51.54,51.72,51.26,51.38,88700.0,32.8189,32.9335,32.6406,32.717,88700.0
2008-11-19 12:35:00,51.35,51.51,51.15,51.41,114100.0,32.6979,32.7998,32.5705,32.7361,114100.0
2008-11-19 12:40:00,51.4,51.62,51.35,51.35,53000.0,32.7297,32.8698,32.6979,32.6979,53000.0
2008-11-19 12:45:00,51.38,51.54,51.23,51.31,42800.0,32.717,32.8189,32.6215,32.6724,42800.0
2008-11-19 12:50:00,51.28,51.4,51.11,51.24,66400.0,32.6533,32.7297,32.5451,32.6278,66400.0
2008-11-19 12:55:00,51.21,51.35,51.0,51.34,77100.0,32.6087,32.6979,32.475,32.6915,77100.0
2008-11-19 13:00:00,51.32,51.66,51.29,51.48,76200.0,32.6788,32.8953,32.6597,32.7807,76200.0
2008-11-19 13:05:00,51.48,51.62,51.24,51.3,69800.0,32.7807,32.8698,32.6278,32.6661,69800.0
2008-11-19 13:10:00,51.32,51.55,51.14,51.47,85700.0,32.6788,32.8252,32.5642,32.7743,85700.0
2008-11-19 13:15:00,51.48,51.5,51.3,51.36,74700.0,32.7807,32.7934,32.6661,32.7043,74700.0
2008-11-19 13:20:00,51.37,51.54,51.13,51.19,84100.0,32.7106,32.8189,32.5578,32.596,84100.0
2008-11-19 13:25:00,51.16,51.25,50.88,50.97,68800.0,32.5769,32.6342,32.3986,32.4559,68800.0
2008-11-19 13:30:00,50.97,51.21,50.75,50.8,74500.0,32.4559,32.6087,32.3158,32.3477,74500.0
2008-11-19 13:35:00,50.83,50.97,50.55,50.77,149900.0,32.3668,32.4559,32.1885,32.3286,149900.0
2008-11-19 13:40:00,50.78,50.81,50.61,50.81,149400.0,32.3349,32.354,32.2267,32.354,149400.0
2008-11-19 13:45:00,50.82,51.17,50.8,51.03,108300.0,32.3604,32.5833,32.3477,32.4941,108300.0
2008-11-19 13:50:00,51.02,51.53,51.0,51.48,106100.0,32.4878,32.8125,32.475,32.7807,106100.0
2008-11-19 13:55:00,51.48,51.66,51.14,51.26,92000.0,32.7807,32.8953,32.5642,32.6406,92000.0
2008-11-19 14:00:00,51.26,51.55,50.96,51.06,99300.0,32.6406,32.8252,32.4496,32.5132,99300.0
2008-11-19 14:05:00,51.09,51.39,51.0,51.3,79300.0,32.5323,32.7234,32.475,32.6661,79300.0
2008-11-19 14:10:00,51.32,51.47,51.05,51.43,68000.0,32.6788,32.7743,32.5069,32.7488,68000.0
2008-11-19 14:15:00,51.43,51.45,51.05,51.07,61800.0,32.7488,32.7616,32.5069,32.5196,61800.0
2008-11-19 14:20:00,51.07,51.11,50.76,50.99,141600.0,32.5196,32.5451,32.3222,32.4687,141600.0
2008-11-19 14:25:00,50.98,51.35,50.98,51.14,153300.0,32.4623,32.6979,32.4623,32.5642,153300.0
2008-11-19 14:30:00,51.15,51.31,51.09,51.11,75700.0,32.5705,32.6724,32.5323,32.5451,75700.0
2008-11-19 14:35:00,51.12,51.4,51.11,51.38,71500.0,32.5514,32.7297,32.5451,32.717,71500.0
2008-11-19 14:40:00,51.39,52.22,51.36,51.93,145900.0,32.7234,33.2519,32.7043,33.0672,145900.0
2008-11-19 14:45:00,51.93,52.23,51.6,51.89,126600.0,33.0672,33.2582,32.8571,33.0417,126600.0
2008-11-19 14:50:00,51.9,52.38,51.82,52.12,116300.0,33.0481,33.3538,32.9972,33.1882,116300.0
2008-11-19 14:55:00,52.12,52.16,51.66,51.96,107000.0,33.1882,33.2137,32.8953,33.0863,107000.0
2008-11-19 15:00:00,52.01,52.1,51.63,51.86,135100.0,33.1182,33.1755,32.8762,33.0226,135100.0
2008-11-19 15:05:00,51.84,52.26,51.76,52.17,131000.0,33.0099,33.2773,32.959,33.22,131000.0
2008-11-19 15:10:00,52.13,52.19,51.8,52.08,132700.0,33.1946,33.2328,32.9844,33.1627,132700.0
2008-11-19 15:15:00,52.09,52.1,51.34,51.8,179400.0,33.1691,33.1755,32.6915,32.9844,179400.0
2008-11-19 15:20:00,51.79,51.9,51.24,51.33,224500.0,32.9781,33.0481,32.6278,32.6852,224500.0
2008-11-19 15:25:00,51.33,51.84,51.32,51.68,132900.0,32.6852,33.0099,32.6788,32.908,132900.0
2008-11-19 15:30:00,51.63,51.65,51.24,51.58,151300.0,32.8762,32.8889,32.6278,32.8443,151300.0
2008-11-19 15:35:00,51.6,51.65,50.87,51.05,168700.0,32.8571,32.8889,32.3922,32.5069,168700.0
2008-11-19 15:40:00,51.05,51.09,50.63,50.7,204100.0,32.5069,32.5323,32.2394,32.284,204100.0
2008-11-19 15:45:00,50.72,50.73,49.98,50.42,283900.0,32.2967,32.3031,31.8255,32.1057,283900.0
2008-11-19 15:50:00,50.4,50.59,49.81,50.0,337800.0,32.093,32.214,31.7173,31.8383,337800.0
2008-11-19 15:55:00,49.98,50.01,49.5,49.77,501500.0,31.8255,31.8446,31.5199,31.6918,501500.0
2008-11-20 09:30:00,49.25,50.09,48.95,49.13,635400.0,31.3607,31.8956,31.1697,31.2843,635400.0
2008-11-20 09:35:00,49.1,49.81,48.67,49.13,455100.0,31.2652,31.7173,30.9914,31.2843,455100.0
2008-11-20 09:40:00,49.12,49.34,48.63,49.12,255200.0,31.2779,31.418,30.9659,31.2779,255200.0
2008-11-20 09:45:00,49.12,49.51,48.85,49.3,225900.0,31.2779,31.5262,31.106,31.3925,225900.0
2008-11-20 09:50:00,49.29,49.97,48.81,49.43,172800.0,31.3862,31.8192,31.0805,31.4753,172800.0
2008-11-20 09:55:00,49.41,49.44,48.89,48.92,150400.0,31.4626,31.4817,31.1315,31.1506,150400.0
2008-11-20 10:00:00,48.91,48.91,47.83,48.1,190700.0,31.1442,31.1442,30.4565,30.6284,190700.0
2008-11-20 10:05:00,48.04,48.59,47.83,48.49,112200.0,30.5902,30.9404,30.4565,30.8767,112200.0
2008-11-20 10:10:00,48.43,48.5,47.48,48.0,160000.0,30.8385,30.8831,30.2336,30.5647,160000.0
2008-11-20 10:15:00,47.97,48.0,46.76,47.23,264400.0,30.5456,30.5647,29.7751,30.0744,264400.0
2008-11-20 10:20:00,47.24,48.05,47.13,48.02,169200.0,30.0808,30.5966,30.0107,30.5775,169200.0
2008-11-20 10:25:00,48.0,48.59,48.0,48.19,205900.0,30.5647,30.9404,30.5647,30.6857,205900.0
2008-11-20 10:30:00,48.18,48.44,47.83,47.88,205900.0,30.6793,30.8449,30.4565,30.4883,205900.0
2008-11-20 10:35:00,47.83,48.04,47.19,47.84,184300.0,30.4565,30.5902,30.049,30.4628,184300.0
2008-11-20 10:40:00,47.87,48.33,47.6,48.32,249900.0,30.482,30.7749,30.31,30.7685,249900.0
2008-11-20 10:45:00,48.32,48.57,48.02,48.22,263600.0,30.7685,30.9277,30.5775,30.7048,263600.0
2008-11-20 10:50:00,48.21,48.25,47.39,48.24,143200.0,30.6985,30.7239,30.1763,30.7176,143200.0
2008-11-20 10:55:00,48.26,48.3,47.5,47.87,159800.0,30.7303,30.7558,30.2463,30.482,159800.0
2008-11-20 11:00:00,47.9,48.58,47.71,48.56,244600.0,30.5011,30.9341,30.3801,30.9213,244600.0
2008-11-20 11:05:00,48.56,48.75,47.83,47.85,123100.0,30.9213,31.0423,30.4565,30.4692,123100.0
2008-11-20 11:10:00,47.85,48.54,47.69,48.32,96700.0,30.4692,30.9086,30.3673,30.7685,96700.0
2008-11-20 11:15:00,48.31,48.31,47.75,47.87,81300.0,30.7621,30.7621,30.4055,30.482,81300.0
2008-11-20 11:20:00,47.82,48.18,47.61,47.65,111700.0,30.4501,30.6793,30.3164,30.3419,111700.0
2008-11-20 11:25:00,47.65,47.81,47.48,47.6,138700.0,30.3419,30.4437,30.2336,30.31,138700.0
2008-11-20 11:30:00,47.61,47.67,47.05,47.56,58300.0,30.3164,30.3546,29.9598,30.2846,58300.0
2008-11-20 11:35:00,47.53,47.75,47.18,47.38,48300.0,30.2655,30.4055,30.0426,30.1699,48300.0
2008-11-20 11:40:00,47.36,47.49,47.11,47.47,65400.0,30.1572,30.24,29.998,30.2272,65400.0
2008-11-20 11:45:00,47.47,47.5,47.0,47.19,75000.0,30.2272,30.2463,29.928,30.049,75000.0
2008-11-20 11:50:00,47.19,47.22,47.0,47.05,50800.0,30.049,30.0681,29.928,29.9598,50800.0
2008-11-20 11:55:00,47.05,47.14,47.0,47.01,31000.0,29.9598,30.0171,29.928,29.9343,31000.0
2008-11-20 12:00:00,47.02,47.03,46.46,46.6,79600.0,29.9407,29.9471,29.5841,29.6733,79600.0
2008-11-20 12:05:00,46.59,46.75,46.39,46.41,45600.0,29.6669,29.7688,29.5395,29.5523,45600.0
2008-11-20 12:10:00,46.41,46.93,46.41,46.86,39100.0,29.5523,29.8834,29.5523,29.8388,39100.0
2008-11-20 12:15:00,46.86,47.23,46.69,47.2,48800.0,29.8388,30.0744,29.7306,30.0553,48800.0
2008-11-20 12:20:00,47.22,48.11,47.2,47.93,156500.0,30.0681,30.6348,30.0553,30.5202,156500.0
2008-11-20 12:25:00,47.91,48.75,47.9,48.72,135100.0,30.5074,31.0423,30.5011,31.0232,135100.0
2008-11-20 12:30:00,48.69,49.2,48.63,49.06,113000.0,31.0041,31.3288,30.9659,31.2397,113000.0
2008-11-20 12:35:00,49.09,49.18,48.71,48.91,171500.0,31.2588,31.3161,31.0168,31.1442,171500.0
2008-11-20 12:40:00,48.87,48.93,48.42,48.73,70200.0,31.1187,31.1569,30.8322,31.0296,70200.0
2008-11-20 12:45:00,48.73,49.47,48.48,49.46,97700.0,31.0296,31.5008,30.8704,31.4944,97700.0
2008-11-20 12:50:00,49.46,49.5,48.77,48.89,80500.0,31.4944,31.5199,31.055,31.1315,80500.0
2008-11-20 12:55:00,48.84,48.85,48.28,48.34,67700.0,31.0996,31.106,30.743,30.7812,67700.0
2008-11-20 13:00:00,48.34,48.37,47.69,47.84,75700.0,30.7812,30.8003,30.3673,30.4628,75700.0
2008-11-20 13:05:00,47.87,48.36,47.87,48.16,52900.0,30.482,30.794,30.482,30.6666,52900.0
2008-11-20 13:10:00,48.15,48.39,47.86,48.35,37000.0,30.6602,30.8131,30.4756,30.7876,37000.0
2008-11-20 13:15:00,48.34,48.83,48.18,48.18,56700.0,30.7812,31.0932,30.6793,30.6793,56700.0
2008-11-20 13:20:00,48.14,48.42,47.62,48.15,77800.0,30.6539,30.8322,30.3228,30.6602,77800.0
2008-11-20 13:25:00,48.21,48.4,47.93,47.97,67700.0,30.6985,30.8194,30.5202,30.5456,67700.0
2008-11-20 13:30:00,47.97,48.43,47.91,48.38,64500.0,30.5456,30.8385,30.5074,30.8067,64500.0
2008-11-20 13:35:00,48.36,48.38,47.48,47.94,86100.0,30.794,30.8067,30.2336,30.5265,86100.0
2008-11-20 13:40:00,47.92,48.27,47.85,48.19,48700.0,30.5138,30.7367,30.4692,30.6857,48700.0
2008-11-20 13:45:00,48.16,48.36,47.87,47.96,50000.0,30.6666,30.794,30.482,30.5393,50000.0
2008-11-20 13:50:00,47.9,48.4,47.82,48.0,95900.0,30.5011,30.8194,30.4501,30.5647,95900.0
2008-11-20 13:55:00,48.02,48.35,47.73,48.16,70600.0,30.5775,30.7876,30.3928,30.6666,70600.0
2008-11-20 14:00:00,48.16,48.31,47.32,47.42,157700.0,30.6666,30.7621,30.1317,30.1954,157700.0
2008-11-20 14:05:00,47.42,47.51,47.12,47.12,34200.0,30.1954,30.2527,30.0044,30.0044,34200.0
2008-11-20 14:10:00,47.14,47.55,47.11,47.3,47100.0,30.0171,30.2782,29.998,30.119,47100.0
2008-11-20 14:15:00,47.22,47.45,47.14,47.22,58500.0,30.0681,30.2145,30.0171,30.0681,58500.0
2008-11-20 14:20:00,47.21,47.63,47.2,47.48,44300.0,30.0617,30.3291,30.0553,30.2336,44300.0
2008-11-20 14:25:00,47.47,47.66,47.42,47.47,67800.0,30.2272,30.3482,30.1954,30.2272,67800.0
2008-11-20 14:30:00,47.44,47.71,47.2,47.38,40300.0,30.2081,30.3801,30.0553,30.1699,40300.0
2008-11-20 14:35:00,47.38,47.87,47.23,47.56,52600.0,30.1699,30.482,30.0744,30.2846,52600.0
2008-11-20 14:40:00,47.6,48.05,47.55,47.78,58600.0,30.31,30.5966,30.2782,30.4246,58600.0
2008-11-20 14:45:00,47.76,47.81,47.2,47.51,68500.0,30.4119,30.4437,30.0553,30.2527,68500.0
2008-11-20 14:50:00,47.52,47.88,47.32,47.37,60100.0,30.2591,30.4883,30.1317,30.1636,60100.0
2008-11-20 14:55:00,47.38,47.57,46.95,47.23,86600.0,30.1699,30.2909,29.8961,30.0744,86600.0
2008-11-20 15:00:00,47.25,47.74,47.0,47.06,121200.0,30.0872,30.3992,29.928,29.9662,121200.0
2008-11-20 15:05:00,47.05,47.46,46.87,47.28,76800.0,29.9598,30.2209,29.8452,30.1063,76800.0
2008-11-20 15:10:00,47.24,47.4,46.83,46.99,88400.0,30.0808,30.1827,29.8197,29.9216,88400.0
2008-11-20 15:15:00,47.0,47.21,46.26,46.28,136000.0,29.928,30.0617,29.4568,29.4695,136000.0
2008-11-20 15:20:00,46.32,46.83,46.23,46.27,118800.0,29.495,29.8197,29.4377,29.4631,118800.0
2008-11-20 15:25:00,46.24,46.44,46.17,46.34,89300.0,29.444,29.5714,29.3994,29.5077,89300.0
2008-11-20 15:30:00,46.31,46.67,46.19,46.44,144500.0,29.4886,29.7178,29.4122,29.5714,144500.0
2008-11-20 15:35:00,46.44,46.53,45.74,45.79,135500.0,29.5714,29.6287,29.1256,29.1575,135500.0
2008-11-20 15:40:00,45.79,45.8,44.88,44.96,262700.0,29.1575,29.1638,28.578,28.629,262700.0
2008-11-20 15:45:00,44.99,45.39,44.83,45.06,327500.0,28.6481,28.9028,28.5462,28.6926,327500.0
2008-11-20 15:50:00,45.05,45.15,44.14,44.47,369900.0,28.6863,28.7499,28.1068,28.3169,369900.0
2008-11-20 15:55:00,44.47,45.31,44.0,44.88,469400.0,28.3169,28.8518,28.0177,28.578,469400.0
2008-11-21 09:30:00,45.91,46.71,44.53,46.6,48300.0,29.2339,29.7433,28.3552,29.6733,48300.0
2008-11-21 09:35:00,46.43,47.01,45.0,45.03,416500.0,29.565,29.9343,28.6544,28.6735,416500.0
2008-11-21 09:40:00,45.08,45.1,44.28,44.45,208400.0,28.7054,28.7181,28.196,28.3042,208400.0
2008-11-21 09:45:00,44.39,44.51,44.01,44.17,200000.0,28.266,28.3424,28.024,28.1259,200000.0
2008-11-21 09:50:00,44.19,44.29,43.51,43.76,249600.0,28.1387,28.2023,27.7057,27.8648,249600.0
2008-11-21 09:55:00,43.75,43.78,42.47,42.92,235200.0,27.8585,27.8776,27.0434,27.33,235200.0
2008-11-21 10:00:00,42.92,42.93,41.36,42.33,236900.0,27.33,27.3363,26.3366,26.9543,236900.0
2008-11-21 10:05:00,42.22,43.18,42.22,43.0,228200.0,26.8842,27.4955,26.8842,27.3809,228200.0
2008-11-21 10:10:00,42.94,43.4,42.63,42.86,163600.0,27.3427,27.6356,27.1453,27.2918,163600.0
2008-11-21 10:15:00,42.7,42.77,41.7,42.0,252900.0,27.1899,27.2344,26.5531,26.7441,252900.0
2008-11-21 10:20:00,41.98,42.37,41.67,41.7,218900.0,26.7314,26.9797,26.534,26.5531,218900.0
2008-11-21 10:25:00,41.71,41.9,39.74,39.9,330200.0,26.5595,26.6805,25.305,25.4069,330200.0
2008-11-21 10:30:00,39.95,41.13,39.95,40.51,209900.0,25.4388,26.1902,25.4388,25.7954,209900.0
2008-11-21 10:35:00,40.57,42.02,40.52,41.65,293900.0,25.8336,26.7569,25.8017,26.5213,293900.0
2008-11-21 10:40:00,41.65,42.04,41.4,41.52,114200.0,26.5213,26.7696,26.3621,26.4385,114200.0
2008-11-21 10:45:00,41.49,41.93,41.09,41.19,94500.0,26.4194,26.6996,26.1647,26.2284,94500.0
2008-11-21 10:50:00,41.23,41.23,40.7,40.97,113700.0,26.2538,26.2538,25.9163,26.0883,113700.0
2008-11-21 10:55:00,40.97,41.03,39.09,39.17,234300.0,26.0883,26.1265,24.8912,24.9421,234300.0
2008-11-21 11:00:00,39.19,39.65,39.17,39.43,168400.0,24.9548,25.2477,24.9421,25.1077,168400.0
2008-11-21 11:05:00,39.45,40.0,39.32,39.67,172900.0,25.1204,25.4706,25.0376,25.2605,172900.0
2008-11-21 11:10:00,39.72,40.31,39.69,40.0,125000.0,25.2923,25.668,25.2732,25.4706,125000.0
2008-11-21 11:15:00,40.0,40.16,39.78,40.05,89100.0,25.4706,25.5725,25.3305,25.5024,89100.0
2008-11-21 11:20:00,40.01,40.72,39.99,40.55,314500.0,25.477,25.9291,25.4642,25.8208,314500.0
2008-11-21 11:25:00,40.54,40.66,40.08,40.32,219000.0,25.8145,25.8909,25.5215,25.6744,219000.0
2008-11-21 11:30:00,40.3,40.83,40.14,40.67,73600.0,25.6616,25.9991,25.5598,25.8972,73600.0
2008-11-21 11:35:00,40.67,40.77,40.18,40.35,109800.0,25.8972,25.9609,25.5852,25.6935,109800.0
2008-11-21 11:40:00,40.39,41.0,40.36,40.5,103400.0,25.7189,26.1074,25.6998,25.789,103400.0
2008-11-21 11:45:00,40.53,41.12,40.5,40.99,106900.0,25.8081,26.1838,25.789,26.101,106900.0
2008-11-21 11:50:00,41.01,41.13,40.61,40.85,77000.0,26.1137,26.1902,25.859,26.0119,77000.0
2008-11-21 11:55:00,40.88,40.89,40.32,40.44,81800.0,26.031,26.0373,25.6744,25.7508,81800.0
2008-11-21 12:00:00,40.44,40.84,40.16,40.76,77300.0,25.7508,26.0055,25.5725,25.9545,77300.0
2008-11-21 12:05:00,40.76,40.87,40.56,40.75,32600.0,25.9545,26.0246,25.8272,25.9482,32600.0
2008-11-21 12:10:00,40.72,40.77,40.49,40.49,81500.0,25.9291,25.9609,25.7826,25.7826,81500.0
2008-11-21 12:15:00,40.55,40.77,40.28,40.32,64600.0,25.8208,25.9609,25.6489,25.6744,64600.0
2008-11-21 12:20:00,40.36,40.74,40.28,40.66,64200.0,25.6998,25.9418,25.6489,25.8909,64200.0
2008-11-21 12:25:00,40.67,40.79,40.48,40.74,163900.0,25.8972,25.9737,25.7763,25.9418,163900.0
2008-11-21 12:30:00,40.75,41.19,40.57,41.06,133700.0,25.9482,26.2284,25.8336,26.1456,133700.0
2008-11-21 12:35:00,41.06,41.52,40.98,41.44,144100.0,26.1456,26.4385,26.0946,26.3876,144100.0
2008-11-21 12:40:00,41.44,41.85,41.4,41.8,111500.0,26.3876,26.6486,26.3621,26.6168,111500.0
2008-11-21 12:45:00,41.75,41.79,41.43,41.56,111800.0,26.5849,26.6104,26.3812,26.464,111800.0
2008-11-21 12:50:00,41.51,41.78,41.45,41.53,41700.0,26.4321,26.6041,26.3939,26.4449,41700.0
2008-11-21 12:55:00,41.48,41.6,41.27,41.37,78400.0,26.413,26.4894,26.2793,26.343,78400.0
2008-11-21 13:00:00,41.38,41.38,40.98,41.07,64200.0,26.3493,26.3493,26.0946,26.1519,64200.0
2008-11-21 13:05:00,41.07,41.14,40.89,40.94,106600.0,26.1519,26.1965,26.0373,26.0692,106600.0
2008-11-21 13:10:00,40.95,41.07,40.81,40.87,79400.0,26.0755,26.1519,25.9864,26.0246,79400.0
2008-11-21 13:15:00,40.89,40.98,40.61,40.65,58900.0,26.0373,26.0946,25.859,25.8845,58900.0
2008-11-21 13:20:00,40.66,40.67,40.27,40.41,38000.0,25.8909,25.8972,25.6425,25.7317,38000.0
2008-11-21 13:25:00,40.41,40.5,40.28,40.5,46800.0,25.7317,25.789,25.6489,25.789,46800.0
2008-11-21 13:30:00,40.47,40.64,40.21,40.21,47600.0,25.7699,25.8781,25.6043,25.6043,47600.0
2008-11-21 13:35:00,40.23,40.5,39.87,40.42,161800.0,25.6171,25.789,25.3878,25.738,161800.0
2008-11-21 13:40:00,40.4,40.79,40.3,40.55,71500.0,25.7253,25.9737,25.6616,25.8208,71500.0
2008-11-21 13:45:00,40.54,40.64,40.26,40.36,98100.0,25.8145,25.8781,25.6362,25.6998,98100.0
2008-11-21 13:50:00,40.37,40.47,40.17,40.35,82700.0,25.7062,25.7699,25.5789,25.6935,82700.0
2008-11-21 13:55:00,40.33,40.37,39.9,39.94,59000.0,25.6807,25.7062,25.4069,25.4324,59000.0
2008-11-21 14:00:00,39.94,40.32,39.84,40.23,103300.0,25.4324,25.6744,25.3687,25.6171,103300.0
2008-11-21 14:05:00,40.19,40.53,40.07,40.31,119200.0,25.5916,25.8081,25.5152,25.668,119200.0
2008-11-21 14:10:00,40.31,40.55,40.31,40.45,74300.0,25.668,25.8208,25.668,25.7572,74300.0
2008-11-21 14:15:00,40.46,40.51,40.32,40.5,61900.0,25.7635,25.7954,25.6744,25.789,61900.0
2008-11-21 14:20:00,40.48,40.96,40.45,40.58,144800.0,25.7763,26.0819,25.7572,25.8399,144800.0
2008-11-21 14:25:00,40.58,40.79,40.44,40.45,61200.0,25.8399,25.9737,25.7508,25.7572,61200.0
2008-11-21 14:30:00,40.44,40.47,40.1,40.22,61300.0,25.7508,25.7699,25.5343,25.6107,61300.0
2008-11-21 14:35:00,40.22,40.33,39.87,40.18,96800.0,25.6107,25.6807,25.3878,25.5852,96800.0
2008-11-21 14:40:00,40.15,40.35,39.65,40.02,112800.0,25.5661,25.6935,25.2477,25.4833,112800.0
2008-11-21 14:45:00,40.05,40.82,39.99,40.58,110000.0,25.5024,25.9928,25.4642,25.8399,110000.0
2008-11-21 14:50:00,40.58,40.69,40.21,40.4,72900.0,25.8399,25.91,25.6043,25.7253,72900.0
2008-11-21 14:55:00,40.41,40.47,39.79,40.06,152700.0,25.7317,25.7699,25.3369,25.5088,152700.0
2008-11-21 15:00:00,40.06,40.81,39.95,40.69,194000.0,25.5088,25.9864,25.4388,25.91,194000.0
2008-11-21 15:05:00,40.72,41.64,40.54,41.22,188500.0,25.9291,26.5149,25.8145,26.2475,188500.0
2008-11-21 15:10:00,41.16,42.56,41.0,42.34,197100.0,26.2093,27.1007,26.1074,26.9606,197100.0
2008-11-21 15:15:00,42.29,42.3,41.39,41.78,185600.0,26.9288,26.9352,26.3557,26.6041,185600.0
2008-11-21 15:20:00,41.8,41.96,41.35,41.45,221900.0,26.6168,26.7187,26.3302,26.3939,221900.0
2008-11-21 15:25:00,41.43,42.15,41.28,42.07,173900.0,26.3812,26.8397,26.2857,26.7887,173900.0
2008-11-21 15:30:00,42.08,42.57,41.61,41.82,198300.0,26.7951,27.1071,26.4958,26.6295,198300.0
2008-11-21 15:35:00,41.85,42.79,41.82,42.32,144400.0,26.6486,27.2472,26.6295,26.9479,144400.0
2008-11-21 15:40:00,42.32,42.48,41.66,41.67,142400.0,26.9479,27.0498,26.5276,26.534,142400.0
2008-11-21 15:45:00,41.67,42.09,41.12,42.0,200300.0,26.534,26.8014,26.1838,26.7441,200300.0
2008-11-21 15:50:00,42.03,43.28,41.76,43.28,237000.0,26.7632,27.5592,26.5913,27.5592,237000.0
2008-11-21 15:55:00,43.27,44.12,40.57,43.69,430100.0,27.5528,28.0941,25.8336,27.8203,430100.0
2008-11-24 09:30:00,44.78,45.74,44.52,45.59,229700.0,28.5143,29.1256,28.3488,29.0301,229700.0
2008-11-24 09:35:00,45.63,45.68,44.57,44.97,204100.0,29.0556,29.0874,28.3806,28.6353,204100.0
2008-11-24 09:40:00,44.96,44.99,43.75,44.16,150800.0,28.629,28.6481,27.8585,28.1196,150800.0
2008-11-24 09:45:00,44.18,44.18,43.2,43.91,147000.0,28.1323,28.1323,27.5083,27.9604,147000.0
2008-11-24 09:50:00,43.91,44.18,43.67,44.01,257900.0,27.9604,28.1323,27.8075,28.024,257900.0
2008-11-24 09:55:00,44.01,44.98,43.94,44.91,176800.0,28.024,28.6417,27.9795,28.5971,176800.0
2008-11-24 10:00:00,44.89,45.41,44.89,44.92,137600.0,28.5844,28.9155,28.5844,28.6035,137600.0
2008-11-24 10:05:00,44.93,45.22,44.84,45.11,119400.0,28.6099,28.7945,28.5526,28.7245,119400.0
2008-11-24 10:10:00,45.12,45.3,44.94,45.13,141000.0,28.7308,28.8455,28.6162,28.7372,141000.0
2008-11-24 10:15:00,45.1,45.56,45.04,45.35,100200.0,28.7181,29.011,28.6799,28.8773,100200.0
2008-11-24 10:20:00,45.35,45.63,45.13,45.19,77300.0,28.8773,29.0556,28.7372,28.7754,77300.0
2008-11-24 10:25:00,45.22,46.17,45.13,46.1,129000.0,28.7945,29.3994,28.7372,29.3549,129000.0
2008-11-24 10:30:00,46.1,46.65,46.0,46.18,123700.0,29.3549,29.7051,29.2912,29.4058,123700.0
2008-11-24 10:35:00,46.19,46.43,46.02,46.22,84000.0,29.4122,29.565,29.3039,29.4313,84000.0
2008-11-24 10:40:00,46.26,46.81,46.24,46.73,88700.0,29.4568,29.807,29.444,29.756,88700.0
2008-11-24 10:45:00,46.77,46.81,46.55,46.61,74000.0,29.7815,29.807,29.6414,29.6796,74000.0
2008-11-24 10:50:00,46.65,46.83,46.62,46.76,75100.0,29.7051,29.8197,29.686,29.7751,75100.0
2008-11-24 10:55:00,46.76,47.28,46.71,47.11,100200.0,29.7751,30.1063,29.7433,29.998,100200.0
2008-11-24 11:00:00,47.09,47.35,46.95,47.05,81600.0,29.9853,30.1508,29.8961,29.9598,81600.0
2008-11-24 11:05:00,47.04,47.18,46.86,47.0,76900.0,29.9534,30.0426,29.8388,29.928,76900.0
2008-11-24 11:10:00,47.0,47.03,46.73,46.95,52500.0,29.928,29.9471,29.756,29.8961,52500.0
2008-11-24 11:15:00,46.93,47.12,46.43,46.43,96600.0,29.8834,30.0044,29.565,29.565,96600.0
2008-11-24 11:20:00,46.43,47.15,46.38,47.08,53200.0,29.565,30.0235,29.5332,29.9789,53200.0
2008-11-24 11:25:00,47.07,47.25,47.0,47.1,77800.0,29.9725,30.0872,29.928,29.9916,77800.0
2008-11-24 11:30:00,47.11,47.43,47.06,47.35,82400.0,29.998,30.2018,29.9662,30.1508,82400.0
2008-11-24 11:35:00,47.32,47.81,47.25,47.62,98200.0,30.1317,30.4437,30.0872,30.3228,98200.0
2008-11-24 11:40:00,47.63,47.89,47.44,47.71,78700.0,30.3291,30.4947,30.2081,30.3801,78700.0
2008-11-24 11:45:00,47.69,48.03,47.59,47.91,78300.0,30.3673,30.5838,30.3037,30.5074,78300.0
2008-11-24 11:50:00,47.9,48.0,47.64,47.81,81500.0,30.5011,30.5647,30.3355,30.4437,81500.0
2008-11-24 11:55:00,47.81,47.95,47.59,47.6,66500.0,30.4437,30.5329,30.3037,30.31,66500.0
2008-11-24 12:00:00,47.6,47.71,47.33,47.37,52600.0,30.31,30.3801,30.1381,30.1636,52600.0
2008-11-24 12:05:00,47.39,47.5,47.29,47.38,61500.0,30.1763,30.2463,30.1126,30.1699,61500.0
2008-11-24 12:10:00,47.39,47.44,47.23,47.3,94000.0,30.1763,30.2081,30.0744,30.119,94000.0
2008-11-24 12:15:00,47.3,47.45,47.14,47.25,122900.0,30.119,30.2145,30.0171,30.0872,122900.0
2008-11-24 12:20:00,47.21,47.21,46.91,47.05,67500.0,30.0617,30.0617,29.8707,29.9598,67500.0
2008-11-24 12:25:00,47.05,47.28,47.04,47.2,80200.0,29.9598,30.1063,29.9534,30.0553,80200.0
2008-11-24 12:30:00,47.14,47.43,47.14,47.31,57800.0,30.0171,30.2018,30.0171,30.1254,57800.0
2008-11-24 12:35:00,47.28,47.45,46.98,46.98,49000.0,30.1063,30.2145,29.9152,29.9152,49000.0
2008-11-24 12:40:00,46.95,47.37,46.85,47.24,23700.0,29.8961,30.1636,29.8324,30.0808,23700.0
2008-11-24 12:45:00,47.19,47.27,47.01,47.02,17500.0,30.049,30.0999,29.9343,29.9407,17500.0
2008-11-24 12:50:00,47.06,47.35,47.03,47.17,29800.0,29.9662,30.1508,29.9471,30.0362,29800.0
2008-11-24 12:55:00,47.22,47.22,47.0,47.1,20800.0,30.0681,30.0681,29.928,29.9916,20800.0
2008-11-24 13:00:00,47.12,47.41,47.09,47.28,47300.0,30.0044,30.189,29.9853,30.1063,47300.0
2008-11-24 13:05:00,47.28,47.39,47.07,47.18,54300.0,30.1063,30.1763,29.9725,30.0426,54300.0
2008-11-24 13:10:00,47.21,47.31,47.18,47.31,29300.0,30.0617,30.1254,30.0426,30.1254,29300.0
2008-11-24 13:15:00,47.31,47.37,47.16,47.28,40600.0,30.1254,30.1636,30.0298,30.1063,40600.0
2008-11-24 13:20:00,47.28,47.51,47.24,47.36,35700.0,30.1063,30.2527,30.0808,30.1572,35700.0
2008-11-24 13:25:00,47.43,47.6,47.34,47.54,45100.0,30.2018,30.31,30.1445,30.2718,45100.0
2008-11-24 13:30:00,47.51,47.78,47.51,47.72,34200.0,30.2527,30.4246,30.2527,30.3864,34200.0
2008-11-24 13:35:00,47.7,47.93,47.59,47.65,63600.0,30.3737,30.5202,30.3037,30.3419,63600.0
2008-11-24 13:40:00,47.7,47.85,47.63,47.66,18200.0,30.3737,30.4692,30.3291,30.3482,18200.0
2008-11-24 13:45:00,47.64,47.8,47.5,47.71,34600.0,30.3355,30.4374,30.2463,30.3801,34600.0
2008-11-24 13:50:00,47.67,47.88,47.66,47.85,32500.0,30.3546,30.4883,30.3482,30.4692,32500.0
2008-11-24 13:55:00,47.84,48.23,47.83,48.22,73900.0,30.4628,30.7112,30.4565,30.7048,73900.0
2008-11-24 14:00:00,48.24,48.26,47.82,47.97,37100.0,30.7176,30.7303,30.4501,30.5456,37100.0
2008-11-24 14:05:00,47.94,47.95,47.57,47.7,34900.0,30.5265,30.5329,30.2909,30.3737,34900.0
2008-11-24 14:10:00,47.74,48.16,47.54,47.99,50000.0,30.3992,30.6666,30.2718,30.5584,50000.0
2008-11-24 14:15:00,47.99,48.23,47.81,47.98,59000.0,30.5584,30.7112,30.4437,30.552,59000.0
2008-11-24 14:20:00,48.0,48.25,47.92,48.22,58400.0,30.5647,30.7239,30.5138,30.7048,58400.0
2008-11-24 14:25:00,48.22,48.43,48.03,48.24,68400.0,30.7048,30.8385,30.5838,30.7176,68400.0
2008-11-24 14:30:00,48.26,48.64,48.05,48.2,77100.0,30.7303,30.9723,30.5966,30.6921,77100.0
2008-11-24 14:35:00,48.19,48.26,48.05,48.14,57100.0,30.6857,30.7303,30.5966,30.6539,57100.0
2008-11-24 14:40:00,48.16,48.28,48.02,48.13,51400.0,30.6666,30.743,30.5775,30.6475,51400.0
2008-11-24 14:45:00,48.11,48.29,47.77,47.8,79400.0,30.6348,30.7494,30.4183,30.4374,79400.0
2008-11-24 14:50:00,47.81,48.14,47.8,47.92,74400.0,30.4437,30.6539,30.4374,30.5138,74400.0
2008-11-24 14:55:00,47.99,48.45,47.99,48.34,94700.0,30.5584,30.8513,30.5584,30.7812,94700.0
2008-11-24 15:00:00,48.34,48.67,48.24,48.55,92300.0,30.7812,30.9914,30.7176,30.915,92300.0
2008-11-24 15:05:00,48.52,48.7,48.46,48.58,84000.0,30.8958,31.0105,30.8576,30.9341,84000.0
2008-11-24 15:10:00,48.59,48.6,48.35,48.44,84500.0,30.9404,30.9468,30.7876,30.8449,84500.0
2008-11-24 15:15:00,48.46,48.56,48.26,48.3,142100.0,30.8576,30.9213,30.7303,30.7558,142100.0
2008-11-24 15:20:00,48.29,48.53,48.11,48.15,139500.0,30.7494,30.9022,30.6348,30.6602,139500.0
2008-11-24 15:25:00,48.2,49.15,48.17,48.98,169400.0,30.6921,31.297,30.673,31.1888,169400.0
2008-11-24 15:30:00,49.0,49.14,48.58,48.78,94300.0,31.2015,31.2906,30.9341,31.0614,94300.0
2008-11-24 15:35:00,48.78,49.2,48.7,49.08,115000.0,31.0614,31.3288,31.0105,31.2524,115000.0
2008-11-24 15:40:00,49.08,49.49,48.91,49.29,230600.0,31.2524,31.5135,31.1442,31.3862,230600.0
2008-11-24 15:45:00,49.31,49.51,48.84,48.91,198800.0,31.3989,31.5262,31.0996,31.1442,198800.0
2008-11-24 15:50:00,48.88,49.2,48.31,48.49,237700.0,31.1251,31.3288,30.7621,30.8767,237700.0
2008-11-24 15:55:00,48.5,49.07,48.06,48.16,438800.0,30.8831,31.2461,30.6029,30.6666,438800.0
2008-11-25 09:30:00,50.48,51.39,49.96,51.24,314300.0,32.1439,32.7234,31.8128,32.6278,314300.0
2008-11-25 09:35:00,51.3,51.41,50.78,51.1,204000.0,32.6661,32.7361,32.3349,32.5387,204000.0
2008-11-25 09:40:00,51.09,52.02,50.94,51.08,306100.0,32.5323,33.1245,32.4368,32.526,306100.0
2008-11-25 09:45:00,51.07,51.37,50.81,51.34,117400.0,32.5196,32.7106,32.354,32.6915,117400.0
2008-11-25 09:50:00,51.35,51.65,50.94,50.98,93200.0,32.6979,32.8889,32.4368,32.4623,93200.0
2008-11-25 09:55:00,50.97,51.18,50.63,50.82,94800.0,32.4559,32.5896,32.2394,32.3604,94800.0
2008-11-25 10:00:00,50.83,51.21,50.56,50.97,149000.0,32.3668,32.6087,32.1948,32.4559,149000.0
2008-11-25 10:05:00,51.0,51.64,50.93,51.63,96100.0,32.475,32.8826,32.4305,32.8762,96100.0
2008-11-25 10:10:00,51.71,51.75,51.26,51.44,59100.0,32.9271,32.9526,32.6406,32.7552,59100.0
2008-11-25 10:15:00,51.41,51.59,51.03,51.3,70900.0,32.7361,32.8507,32.4941,32.6661,70900.0
2008-11-25 10:20:00,51.27,51.34,50.83,51.14,47000.0,32.647,32.6915,32.3668,32.5642,47000.0
2008-11-25 10:25:00,51.15,51.53,51.13,51.49,48100.0,32.5705,32.8125,32.5578,32.787,48100.0
2008-11-25 10:30:00,51.45,51.56,51.14,51.31,31100.0,32.7616,32.8316,32.5642,32.6724,31100.0
2008-11-25 10:35:00,51.29,51.29,50.91,50.92,54100.0,32.6597,32.6597,32.4177,32.4241,54100.0
2008-11-25 10:40:00,50.95,51.0,50.4,50.62,107500.0,32.4432,32.475,32.093,32.2331,107500.0
2008-11-25 10:45:00,50.65,50.72,50.19,50.25,87200.0,32.2522,32.2967,31.9592,31.9975,87200.0
2008-11-25 10:50:00,50.25,50.41,49.96,50.12,112000.0,31.9975,32.0993,31.8128,31.9147,112000.0
2008-11-25 10:55:00,50.14,50.7,50.08,50.49,111800.0,31.9274,32.284,31.8892,32.1503,111800.0
2008-11-25 11:00:00,50.45,51.03,50.43,50.72,47200.0,32.1248,32.4941,32.1121,32.2967,47200.0
2008-11-25 11:05:00,50.74,50.74,49.92,50.23,47300.0,32.3095,32.3095,31.7873,31.9847,47300.0
2008-11-25 11:10:00,50.2,50.38,50.02,50.02,50500.0,31.9656,32.0802,31.851,31.851,50500.0
2008-11-25 11:15:00,50.01,50.4,49.85,50.18,55700.0,31.8446,32.093,31.7427,31.9529,55700.0
2008-11-25 11:20:00,50.25,50.55,50.2,50.42,41900.0,31.9975,32.1885,31.9656,32.1057,41900.0
2008-11-25 11:25:00,50.49,51.02,50.45,50.86,37300.0,32.1503,32.4878,32.1248,32.3859,37300.0
2008-11-25 11:30:00,50.9,51.16,50.79,50.97,29600.0,32.4113,32.5769,32.3413,32.4559,29600.0
2008-11-25 11:35:00,50.96,51.11,50.84,50.84,34100.0,32.4496,32.5451,32.3731,32.3731,34100.0
2008-11-25 11:40:00,50.85,51.5,50.78,51.47,54800.0,32.3795,32.7934,32.3349,32.7743,54800.0
2008-11-25 11:45:00,51.47,51.6,51.26,51.39,51400.0,32.7743,32.8571,32.6406,32.7234,51400.0
2008-11-25 11:50:00,51.41,51.49,51.14,51.36,40800.0,32.7361,32.787,32.5642,32.7043,40800.0
2008-11-25 11:55:00,51.39,51.52,51.28,51.31,24800.0,32.7234,32.8061,32.6533,32.6724,24800.0
2008-11-25 12:00:00,51.33,51.46,51.22,51.32,32800.0,32.6852,32.7679,32.6151,32.6788,32800.0
2008-11-25 12:05:00,51.29,51.48,51.22,51.4,52700.0,32.6597,32.7807,32.6151,32.7297,52700.0
2008-11-25 12:10:00,51.39,51.44,51.1,51.16,62700.0,32.7234,32.7552,32.5387,32.5769,62700.0
2008-11-25 12:15:00,51.15,51.44,51.13,51.33,47700.0,32.5705,32.7552,32.5578,32.6852,47700.0
2008-11-25 12:20:00,51.31,51.37,51.01,51.02,49300.0,32.6724,32.7106,32.4814,32.4878,49300.0
2008-11-25 12:25:00,51.03,51.35,50.99,51.27,58900.0,32.4941,32.6979,32.4687,32.647,58900.0
2008-11-25 12:30:00,51.29,51.4,51.16,51.26,52600.0,32.6597,32.7297,32.5769,32.6406,52600.0
2008-11-25 12:35:00,51.3,51.38,51.21,51.21,47400.0,32.6661,32.717,32.6087,32.6087,47400.0
2008-11-25 12:40:00,51.17,51.27,51.09,51.09,36200.0,32.5833,32.647,32.5323,32.5323,36200.0
2008-11-25 12:45:00,51.11,51.21,50.92,51.12,145400.0,32.5451,32.6087,32.4241,32.5514,145400.0
2008-11-25 12:50:00,51.14,51.22,50.9,51.02,58600.0,32.5642,32.6151,32.4113,32.4878,58600.0
2008-11-25 12:55:00,51.02,51.14,50.74,51.1,75300.0,32.4878,32.5642,32.3095,32.5387,75300.0
2008-11-25 13:00:00,51.12,51.23,50.82,50.82,74200.0,32.5514,32.6215,32.3604,32.3604,74200.0
2008-11-25 13:05:00,50.82,51.19,50.8,51.19,44900.0,32.3604,32.596,32.3477,32.596,44900.0
2008-11-25 13:10:00,51.19,51.35,50.88,50.89,37100.0,32.596,32.6979,32.3986,32.405,37100.0
2008-11-25 13:15:00,50.89,50.99,50.7,50.92,50500.0,32.405,32.4687,32.284,32.4241,50500.0
2008-11-25 13:20:00,50.92,51.23,50.92,51.04,39100.0,32.4241,32.6215,32.4241,32.5005,39100.0
2008-11-25 13:25:00,51.01,51.5,50.98,51.36,55700.0,32.4814,32.7934,32.4623,32.7043,55700.0
2008-11-25 13:30:00,51.36,51.66,51.09,51.13,75600.0,32.7043,32.8953,32.5323,32.5578,75600.0
2008-11-25 13:35:00,51.13,51.29,51.02,51.27,52600.0,32.5578,32.6597,32.4878,32.647,52600.0
2008-11-25 13:40:00,51.26,51.29,51.02,51.1,39400.0,32.6406,32.6597,32.4878,32.5387,39400.0
2008-11-25 13:45:00,51.1,51.31,51.0,51.02,33600.0,32.5387,32.6724,32.475,32.4878,33600.0
2008-11-25 13:50:00,51.01,51.08,50.87,50.93,33900.0,32.4814,32.526,32.3922,32.4305,33900.0
2008-11-25 13:55:00,50.88,51.0,50.59,50.67,47800.0,32.3986,32.475,32.214,32.2649,47800.0
2008-11-25 14:00:00,50.68,50.78,50.61,50.73,43800.0,32.2713,32.3349,32.2267,32.3031,43800.0
2008-11-25 14:05:00,50.73,50.9,50.58,50.62,68000.0,32.3031,32.4113,32.2076,32.2331,68000.0
2008-11-25 14:10:00,50.62,50.71,50.46,50.55,65500.0,32.2331,32.2904,32.1312,32.1885,65500.0
2008-11-25 14:15:00,50.54,50.67,50.34,50.64,72800.0,32.1821,32.2649,32.0548,32.2458,72800.0
2008-11-25 14:20:00,50.64,50.65,50.39,50.49,136500.0,32.2458,32.2522,32.0866,32.1503,136500.0
2008-11-25 14:25:00,50.49,50.5,50.02,50.02,93400.0,32.1503,32.1566,31.851,31.851,93400.0
2008-11-25 14:30:00,50.08,50.52,50.0,50.46,99000.0,31.8892,32.1694,31.8383,32.1312,99000.0
2008-11-25 14:35:00,50.46,50.72,50.35,50.54,89300.0,32.1312,32.2967,32.0611,32.1821,89300.0
2008-11-25 14:40:00,50.58,50.83,50.47,50.74,48800.0,32.2076,32.3668,32.1375,32.3095,48800.0
2008-11-25 14:45:00,50.73,50.8,50.59,50.7,39200.0,32.3031,32.3477,32.214,32.284,39200.0
2008-11-25 14:50:00,50.69,50.73,50.35,50.6,60700.0,32.2776,32.3031,32.0611,32.2203,60700.0
2008-11-25 14:55:00,50.64,51.35,50.61,51.15,61000.0,32.2458,32.6979,32.2267,32.5705,61000.0
2008-11-25 15:00:00,51.14,51.74,51.14,51.73,94000.0,32.5642,32.9462,32.5642,32.9399,94000.0
2008-11-25 15:05:00,51.7,51.84,51.31,51.31,86100.0,32.9208,33.0099,32.6724,32.6724,86100.0
2008-11-25 15:10:00,51.36,51.71,51.32,51.53,61400.0,32.7043,32.9271,32.6788,32.8125,61400.0
2008-11-25 15:15:00,51.5,51.67,51.23,51.34,64600.0,32.7934,32.9017,32.6215,32.6915,64600.0
2008-11-25 15:20:00,51.31,51.34,50.86,51.11,62700.0,32.6724,32.6915,32.3859,32.5451,62700.0
2008-11-25 15:25:00,51.08,51.58,50.99,51.38,52100.0,32.526,32.8443,32.4687,32.717,52100.0
2008-11-25 15:30:00,51.35,51.58,51.25,51.34,49300.0,32.6979,32.8443,32.6342,32.6915,49300.0
2008-11-25 15:35:00,51.35,51.93,51.27,51.7,108900.0,32.6979,33.0672,32.647,32.9208,108900.0
2008-11-25 15:40:00,51.73,52.41,51.68,52.32,159200.0,32.9399,33.3729,32.908,33.3156,159200.0
2008-11-25 15:45:00,52.31,52.37,51.81,52.13,139800.0,33.3092,33.3474,32.9908,33.1946,139800.0
2008-11-25 15:50:00,52.18,52.49,51.92,52.33,137000.0,33.2264,33.4238,33.0608,33.3219,137000.0
2008-11-25 15:55:00,52.32,52.33,51.97,52.16,227600.0,33.3156,33.3219,33.0927,33.2137,227600.0
2008-11-26 09:30:00,50.62,51.05,49.52,50.15,132900.0,32.2331,32.5069,31.5326,31.9338,132900.0
2008-11-26 09:35:00,50.17,50.37,49.79,49.81,83400.0,31.9465,32.0739,31.7045,31.7173,83400.0
2008-11-26 09:40:00,49.81,49.85,49.23,49.34,83900.0,31.7173,31.7427,31.348,31.418,83900.0
2008-11-26 09:45:00,49.3,49.62,49.09,49.6,88200.0,31.3925,31.5963,31.2588,31.5836,88200.0
2008-11-26 09:50:00,49.62,49.87,49.53,49.68,63600.0,31.5963,31.7555,31.539,31.6345,63600.0
2008-11-26 09:55:00,49.67,49.94,49.28,49.32,98000.0,31.6281,31.8001,31.3798,31.4053,98000.0
2008-11-26 10:00:00,49.32,49.61,49.06,49.5,66400.0,31.4053,31.5899,31.2397,31.5199,66400.0
2008-11-26 10:05:00,49.52,49.53,48.67,48.82,86500.0,31.5326,31.539,30.9914,31.0869,86500.0
2008-11-26 10:10:00,48.84,49.27,48.82,49.04,46100.0,31.0996,31.3734,31.0869,31.227,46100.0
2008-11-26 10:15:00,49.07,49.78,48.95,49.71,62700.0,31.2461,31.6982,31.1697,31.6536,62700.0
2008-11-26 10:20:00,49.69,49.86,49.22,49.71,78400.0,31.6409,31.7491,31.3416,31.6536,78400.0
2008-11-26 10:25:00,49.67,50.08,49.67,49.93,53400.0,31.6281,31.8892,31.6281,31.7937,53400.0
2008-11-26 10:30:00,49.94,49.95,49.66,49.91,49000.0,31.8001,31.8064,31.6218,31.781,49000.0
2008-11-26 10:35:00,49.91,50.26,49.83,50.14,50600.0,31.781,32.0038,31.73,31.9274,50600.0
2008-11-26 10:40:00,50.15,50.21,50.0,50.09,30200.0,31.9338,31.972,31.8383,31.8956,30200.0
2008-11-26 10:45:00,50.09,50.66,50.08,50.62,69300.0,31.8956,32.2585,31.8892,32.2331,69300.0
2008-11-26 10:50:00,50.61,51.24,50.6,51.01,88900.0,32.2267,32.6278,32.2203,32.4814,88900.0
2008-11-26 10:55:00,51.01,51.35,50.83,50.83,55500.0,32.4814,32.6979,32.3668,32.3668,55500.0
2008-11-26 11:00:00,50.81,51.07,50.55,50.55,74800.0,32.354,32.5196,32.1885,32.1885,74800.0
2008-11-26 11:05:00,50.52,50.87,50.46,50.71,30800.0,32.1694,32.3922,32.1312,32.2904,30800.0
2008-11-26 11:10:00,50.75,51.1,50.75,51.0,29800.0,32.3158,32.5387,32.3158,32.475,29800.0
2008-11-26 11:15:00,50.93,51.19,50.79,50.94,60600.0,32.4305,32.596,32.3413,32.4368,60600.0
2008-11-26 11:20:00,50.87,51.05,50.56,50.7,44600.0,32.3922,32.5069,32.1948,32.284,44600.0
2008-11-26 11:25:00,50.68,50.76,50.28,50.28,19900.0,32.2713,32.3222,32.0166,32.0166,19900.0
2008-11-26 11:30:00,50.32,50.51,50.21,50.33,35600.0,32.042,32.163,31.972,32.0484,35600.0
2008-11-26 11:35:00,50.31,50.44,50.19,50.25,42500.0,32.0357,32.1184,31.9592,31.9975,42500.0
2008-11-26 11:40:00,50.26,50.47,50.15,50.4,24900.0,32.0038,32.1375,31.9338,32.093,24900.0
2008-11-26 11:45:00,50.39,50.8,50.3,50.75,40700.0,32.0866,32.3477,32.0293,32.3158,40700.0
2008-11-26 11:50:00,50.8,50.81,50.36,50.41,30500.0,32.3477,32.354,32.0675,32.0993,30500.0
2008-11-26 11:55:00,50.4,50.5,50.28,50.4,35200.0,32.093,32.1566,32.0166,32.093,35200.0
2008-11-26 12:00:00,50.4,50.45,50.2,50.32,23200.0,32.093,32.1248,31.9656,32.042,23200.0
2008-11-26 12:05:00,50.32,50.4,50.0,50.04,69300.0,32.042,32.093,31.8383,31.8637,69300.0
2008-11-26 12:10:00,50.05,50.1,49.92,50.05,17600.0,31.8701,31.9019,31.7873,31.8701,17600.0
2008-11-26 12:15:00,50.07,50.15,49.98,50.01,26200.0,31.8828,31.9338,31.8255,31.8446,26200.0
2008-11-26 12:20:00,49.98,50.12,49.93,49.97,15900.0,31.8255,31.9147,31.7937,31.8192,15900.0
2008-11-26 12:25:00,49.98,50.6,49.8,50.06,88900.0,31.8255,32.2203,31.7109,31.8765,88900.0
2008-11-26 12:30:00,50.05,50.19,49.91,50.07,26400.0,31.8701,31.9592,31.781,31.8828,26400.0
2008-11-26 12:35:00,50.04,50.26,49.99,50.2,23600.0,31.8637,32.0038,31.8319,31.9656,23600.0
2008-11-26 12:40:00,50.19,50.36,50.13,50.35,18900.0,31.9592,32.0675,31.921,32.0611,18900.0
2008-11-26 12:45:00,50.31,50.84,50.31,50.8,41600.0,32.0357,32.3731,32.0357,32.3477,41600.0
2008-11-26 12:50:00,50.79,50.99,50.79,50.88,173600.0,32.3413,32.4687,32.3413,32.3986,173600.0
2008-11-26 12:55:00,50.9,51.0,50.88,50.92,42400.0,32.4113,32.475,32.3986,32.4241,42400.0
2008-11-26 13:00:00,50.88,51.02,50.69,51.02,46200.0,32.3986,32.4878,32.2776,32.4878,46200.0
2008-11-26 13:05:00,51.04,51.25,50.99,51.04,48300.0,32.5005,32.6342,32.4687,32.5005,48300.0
2008-11-26 13:10:00,51.06,51.09,50.87,50.88,31800.0,32.5132,32.5323,32.3922,32.3986,31800.0
2008-11-26 13:15:00,50.89,51.01,50.85,50.93,21900.0,32.405,32.4814,32.3795,32.4305,21900.0
2008-11-26 13:20:00,50.89,51.0,50.85,50.93,33700.0,32.405,32.475,32.3795,32.4305,33700.0
2008-11-26 13:25:00,50.88,51.06,50.87,50.96,38300.0,32.3986,32.5132,32.3922,32.4496,38300.0
2008-11-26 13:30:00,51.0,51.0,50.8,50.81,34000.0,32.475,32.475,32.3477,32.354,34000.0
2008-11-26 13:35:00,50.83,50.99,50.8,50.96,30600.0,32.3668,32.4687,32.3477,32.4496,30600.0
2008-11-26 13:40:00,50.9,50.91,50.71,50.9,15000.0,32.4113,32.4177,32.2904,32.4113,15000.0
2008-11-26 13:45:00,50.82,50.97,50.8,50.9,16000.0,32.3604,32.4559,32.3477,32.4113,16000.0
2008-11-26 13:50:00,50.88,51.03,50.85,50.94,21100.0,32.3986,32.4941,32.3795,32.4368,21100.0
2008-11-26 13:55:00,50.89,50.94,50.82,50.86,15400.0,32.405,32.4368,32.3604,32.3859,15400.0
2008-11-26 14:00:00,50.86,50.87,50.53,50.63,23400.0,32.3859,32.3922,32.1757,32.2394,23400.0
2008-11-26 14:05:00,50.67,50.91,50.62,50.86,18500.0,32.2649,32.4177,32.2331,32.3859,18500.0
2008-11-26 14:10:00,50.86,50.97,50.78,50.88,17100.0,32.3859,32.4559,32.3349,32.3986,17100.0
2008-11-26 14:15:00,50.8,51.13,50.73,51.03,37700.0,32.3477,32.5578,32.3031,32.4941,37700.0
2008-11-26 14:20:00,50.99,51.22,50.98,51.12,41100.0,32.4687,32.6151,32.4623,32.5514,41100.0
2008-11-26 14:25:00,51.11,51.28,51.0,51.25,31300.0,32.5451,32.6533,32.475,32.6342,31300.0
2008-11-26 14:30:00,51.23,51.66,51.13,51.6,77100.0,32.6215,32.8953,32.5578,32.8571,77100.0
2008-11-26 14:35:00,51.55,51.57,51.07,51.28,66000.0,32.8252,32.838,32.5196,32.6533,66000.0
2008-11-26 14:40:00,51.25,51.64,51.24,51.41,78800.0,32.6342,32.8826,32.6278,32.7361,78800.0
2008-11-26 14:45:00,51.43,51.53,51.33,51.34,62800.0,32.7488,32.8125,32.6852,32.6915,62800.0
2008-11-26 14:50:00,51.37,51.51,51.21,51.4,43100.0,32.7106,32.7998,32.6087,32.7297,43100.0
2008-11-26 14:55:00,51.41,51.65,51.35,51.52,60600.0,32.7361,32.8889,32.6979,32.8061,60600.0
2008-11-26 15:00:00,51.54,51.75,51.31,51.36,66300.0,32.8189,32.9526,32.6724,32.7043,66300.0
2008-11-26 15:05:00,51.37,51.45,51.19,51.28,50300.0,32.7106,32.7616,32.596,32.6533,50300.0
2008-11-26 15:10:00,51.27,51.84,51.21,51.7,74900.0,32.647,33.0099,32.6087,32.9208,74900.0
2008-11-26 15:15:00,51.72,51.88,51.5,51.58,60500.0,32.9335,33.0354,32.7934,32.8443,60500.0
2008-11-26 15:20:00,51.57,51.85,51.37,51.72,58900.0,32.838,33.0163,32.7106,32.9335,58900.0
2008-11-26 15:25:00,51.66,52.07,51.64,51.97,99200.0,32.8953,33.1564,32.8826,33.0927,99200.0
2008-11-26 15:30:00,51.98,52.2,51.74,52.15,91100.0,33.0991,33.2391,32.9462,33.2073,91100.0
2008-11-26 15:35:00,52.15,52.32,51.86,52.3,137100.0,33.2073,33.3156,33.0226,33.3028,137100.0
2008-11-26 15:40:00,52.31,52.5,51.91,51.96,139000.0,33.3092,33.4302,33.0545,33.0863,139000.0
2008-11-26 15:45:00,51.95,52.77,51.93,52.21,132400.0,33.08,33.6021,33.0672,33.2455,132400.0
2008-11-26 15:50:00,52.18,52.41,52.0,52.38,158600.0,33.2264,33.3729,33.1118,33.3538,158600.0
2008-11-26 15:55:00,52.41,52.65,52.24,52.42,167400.0,33.3729,33.5257,33.2646,33.3792,167400.0
2008-11-28 09:30:00,52.33,52.33,50.49,50.78,89500.0,33.3219,33.3219,32.1503,32.3349,89500.0
2008-11-28 09:35:00,50.83,52.05,50.82,52.0,46800.0,32.3668,33.1436,32.3604,33.1118,46800.0
2008-11-28 09:40:00,51.96,52.23,51.75,51.77,37700.0,33.0863,33.2582,32.9526,32.9653,37700.0
2008-11-28 09:45:00,51.77,51.92,51.14,51.15,44700.0,32.9653,33.0608,32.5642,32.5705,44700.0
2008-11-28 09:50:00,51.16,51.18,50.78,51.12,32300.0,32.5769,32.5896,32.3349,32.5514,32300.0
2008-11-28 09:55:00,51.04,51.08,50.86,51.01,31300.0,32.5005,32.526,32.3859,32.4814,31300.0
2008-11-28 10:00:00,51.01,51.25,51.0,51.02,23200.0,32.4814,32.6342,32.475,32.4878,23200.0
2008-11-28 10:05:00,51.02,51.02,50.78,50.81,69600.0,32.4878,32.4878,32.3349,32.354,69600.0
2008-11-28 10:10:00,50.81,50.84,50.55,50.73,34000.0,32.354,32.3731,32.1885,32.3031,34000.0
2008-11-28 10:15:00,50.71,50.76,50.5,50.6,42200.0,32.2904,32.3222,32.1566,32.2203,42200.0
2008-11-28 10:20:00,50.6,51.0,50.53,50.96,58200.0,32.2203,32.475,32.1757,32.4496,58200.0
2008-11-28 10:25:00,50.97,51.0,50.79,50.82,36600.0,32.4559,32.475,32.3413,32.3604,36600.0
2008-11-28 10:30:00,50.82,50.82,50.55,50.67,26800.0,32.3604,32.3604,32.1885,32.2649,26800.0
2008-11-28 10:35:00,50.64,50.67,50.51,50.58,24300.0,32.2458,32.2649,32.163,32.2076,24300.0
2008-11-28 10:40:00,50.59,50.76,50.54,50.7,26100.0,32.214,32.3222,32.1821,32.284,26100.0
2008-11-28 10:45:00,50.7,50.81,50.66,50.67,26400.0,32.284,32.354,32.2585,32.2649,26400.0
2008-11-28 10:50:00,50.67,50.68,50.53,50.66,28200.0,32.2649,32.2713,32.1757,32.2585,28200.0
2008-11-28 10:55:00,50.63,50.93,50.63,50.9,23700.0,32.2394,32.4305,32.2394,32.4113,23700.0
2008-11-28 11:00:00,50.87,50.99,50.77,50.97,24600.0,32.3922,32.4687,32.3286,32.4559,24600.0
2008-11-28 11:05:00,50.97,51.03,50.8,50.87,42900.0,32.4559,32.4941,32.3477,32.3922,42900.0
2008-11-28 11:10:00,50.87,50.98,50.82,50.82,17100.0,32.3922,32.4623,32.3604,32.3604,17100.0
2008-11-28 11:15:00,50.83,50.83,50.75,50.81,17400.0,32.3668,32.3668,32.3158,32.354,17400.0
2008-11-28 11:20:00,50.79,51.05,50.76,51.05,31000.0,32.3413,32.5069,32.3222,32.5069,31000.0
2008-11-28 11:25:00,51.04,51.21,51.04,51.08,17900.0,32.5005,32.6087,32.5005,32.526,17900.0
2008-11-28 11:30:00,51.1,51.12,50.86,50.9,23600.0,32.5387,32.5514,32.3859,32.4113,23600.0
2008-11-28 11:35:00,50.9,50.91,50.57,50.66,24400.0,32.4113,32.4177,32.2012,32.2585,24400.0
2008-11-28 11:40:00,50.68,50.84,50.68,50.82,14200.0,32.2713,32.3731,32.2713,32.3604,14200.0
2008-11-28 11:45:00,50.82,50.85,50.65,50.74,29700.0,32.3604,32.3795,32.2522,32.3095,29700.0
2008-11-28 11:50:00,50.7,50.95,50.7,50.95,27800.0,32.284,32.4432,32.284,32.4432,27800.0
2008-11-28 11:55:00,50.92,51.2,50.92,51.14,51200.0,32.4241,32.6024,32.4241,32.5642,51200.0
2008-11-28 12:00:00,51.15,51.16,51.02,51.06,20600.0,32.5705,32.5769,32.4878,32.5132,20600.0
2008-11-28 12:05:00,51.07,51.26,51.06,51.26,24800.0,32.5196,32.6406,32.5132,32.6406,24800.0
2008-11-28 12:10:00,51.26,51.55,51.26,51.52,50900.0,32.6406,32.8252,32.6406,32.8061,50900.0
2008-11-28 12:15:00,51.51,51.55,51.27,51.39,35600.0,32.7998,32.8252,32.647,32.7234,35600.0
2008-11-28 12:20:00,51.42,51.6,51.41,51.6,42500.0,32.7425,32.8571,32.7361,32.8571,42500.0
2008-11-28 12:25:00,51.58,51.73,51.56,51.61,24900.0,32.8443,32.9399,32.8316,32.8635,24900.0
2008-11-28 12:30:00,51.6,51.75,51.6,51.67,30400.0,32.8571,32.9526,32.8571,32.9017,30400.0
2008-11-28 12:35:00,51.66,51.87,51.65,51.76,33300.0,32.8953,33.029,32.8889,32.959,33300.0
2008-11-28 12:40:00,51.77,52.34,51.77,52.34,85600.0,32.9653,33.3283,32.9653,33.3283,85600.0
2008-11-28 12:45:00,52.34,52.35,51.86,51.95,58800.0,33.3283,33.3347,33.0226,33.08,58800.0
2008-11-28 12:50:00,51.93,52.4,51.92,52.32,75200.0,33.0672,33.3665,33.0608,33.3156,75200.0
2008-11-28 12:55:00,52.32,52.73,52.29,52.38,131300.0,33.3156,33.5766,33.2965,33.3538,131300.0
2008-11-28 13:00:00,52.38,52.77,52.37,52.37,362700.0,33.3538,33.6021,33.3474,33.3474,362700.0
2008-11-28 13:05:00,52.37,52.37,52.37,52.37,0.0,33.3474,33.3474,33.3474,33.3474,0.0
2008-11-28 13:10:00,52.37,52.37,52.37,52.37,0.0,33.3474,33.3474,33.3474,33.3474,0.0
2008-11-28 13:15:00,52.69,52.69,52.69,52.69,600.0,33.5512,33.5512,33.5512,33.5512,600.0
2008-11-28 13:20:00,52.69,52.69,52.69,52.69,0.0,33.5512,33.5512,33.5512,33.5512,0.0
2008-11-28 13:25:00,52.77,52.77,52.77,52.77,43700.0,33.6021,33.6021,33.6021,33.6021,43700.0
2008-11-28 13:30:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 13:35:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 13:40:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 13:45:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 13:50:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 13:55:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 14:00:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 14:05:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 14:10:00,52.77,52.77,52.77,52.77,0.0,33.6021,33.6021,33.6021,33.6021,0.0
2008-11-28 14:15:00,52.24,52.24,52.24,52.24,500.0,33.2646,33.2646,33.2646,33.2646,500.0
2008-11-28 14:20:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 14:25:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 14:30:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 14:35:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 14:40:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 14:45:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 14:50:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 14:55:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:00:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:05:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:10:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:15:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:20:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:25:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:30:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:35:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:40:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:45:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:50:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-11-28 15:55:00,52.24,52.24,52.24,52.24,0.0,33.2646,33.2646,33.2646,33.2646,0.0
2008-12-01 09:30:00,50.6,51.23,50.25,50.42,95200.0,32.2203,32.6215,31.9975,32.1057,95200.0
2008-12-01 09:35:00,50.42,51.31,50.36,50.55,104900.0,32.1057,32.6724,32.0675,32.1885,104900.0
2008-12-01 09:40:00,50.53,50.83,49.93,50.5,89300.0,32.1757,32.3668,31.7937,32.1566,89300.0
2008-12-01 09:45:00,50.53,50.7,50.08,50.41,61600.0,32.1757,32.284,31.8892,32.0993,61600.0
2008-12-01 09:50:00,50.37,50.39,49.94,50.25,86500.0,32.0739,32.0866,31.8001,31.9975,86500.0
2008-12-01 09:55:00,50.21,50.43,49.68,49.81,100100.0,31.972,32.1121,31.6345,31.7173,100100.0
2008-12-01 10:00:00,49.82,49.91,49.31,49.32,101600.0,31.7236,31.781,31.3989,31.4053,101600.0
2008-12-01 10:05:00,49.35,49.84,49.13,49.48,107700.0,31.4244,31.7364,31.2843,31.5071,107700.0
2008-12-01 10:10:00,49.49,49.8,49.45,49.56,46900.0,31.5135,31.7109,31.488,31.5581,46900.0
2008-12-01 10:15:00,49.56,49.65,49.31,49.43,65700.0,31.5581,31.6154,31.3989,31.4753,65700.0
2008-12-01 10:20:00,49.42,49.63,49.38,49.54,36200.0,31.4689,31.6027,31.4435,31.5453,36200.0
2008-12-01 10:25:00,49.48,49.55,49.3,49.42,23000.0,31.5071,31.5517,31.3925,31.4689,23000.0
2008-12-01 10:30:00,49.41,49.46,49.12,49.36,36700.0,31.4626,31.4944,31.2779,31.4307,36700.0
2008-12-01 10:35:00,49.38,49.53,49.33,49.52,23700.0,31.4435,31.539,31.4116,31.5326,23700.0
2008-12-01 10:40:00,49.48,49.59,49.4,49.51,58600.0,31.5071,31.5772,31.4562,31.5262,58600.0
2008-12-01 10:45:00,49.5,49.56,49.35,49.36,38600.0,31.5199,31.5581,31.4244,31.4307,38600.0
2008-12-01 10:50:00,49.41,49.55,49.32,49.41,54500.0,31.4626,31.5517,31.4053,31.4626,54500.0
2008-12-01 10:55:00,49.4,49.4,49.09,49.09,68100.0,31.4562,31.4562,31.2588,31.2588,68100.0
2008-12-01 11:00:00,49.12,49.13,48.81,49.0,43800.0,31.2779,31.2843,31.0805,31.2015,43800.0
2008-12-01 11:05:00,49.01,49.01,48.69,48.72,67400.0,31.2079,31.2079,31.0041,31.0232,67400.0
2008-12-01 11:10:00,48.78,49.02,48.65,48.98,72800.0,31.0614,31.2142,30.9786,31.1888,72800.0
2008-12-01 11:15:00,48.98,49.32,48.91,49.32,27400.0,31.1888,31.4053,31.1442,31.4053,27400.0
2008-12-01 11:20:00,49.29,49.43,49.22,49.32,31200.0,31.3862,31.4753,31.3416,31.4053,31200.0
2008-12-01 11:25:00,49.26,49.3,49.02,49.14,26800.0,31.3671,31.3925,31.2142,31.2906,26800.0
2008-12-01 11:30:00,49.12,49.37,49.07,49.2,20200.0,31.2779,31.4371,31.2461,31.3288,20200.0
2008-12-01 11:35:00,49.21,49.46,49.2,49.4,21800.0,31.3352,31.4944,31.3288,31.4562,21800.0
2008-12-01 11:40:00,49.44,49.57,49.41,49.41,36000.0,31.4817,31.5645,31.4626,31.4626,36000.0
2008-12-01 11:45:00,49.4,49.59,49.4,49.43,40300.0,31.4562,31.5772,31.4562,31.4753,40300.0
2008-12-01 11:50:00,49.47,49.47,49.21,49.39,20600.0,31.5008,31.5008,31.3352,31.4498,20600.0
2008-12-01 11:55:00,49.36,49.48,49.22,49.3,16200.0,31.4307,31.5071,31.3416,31.3925,16200.0
2008-12-01 12:00:00,49.34,49.34,48.9,48.95,40600.0,31.418,31.418,31.1378,31.1697,40600.0
2008-12-01 12:05:00,48.95,49.11,48.86,48.94,46500.0,31.1697,31.2715,31.1123,31.1633,46500.0
2008-12-01 12:10:00,48.97,49.17,48.96,49.06,33700.0,31.1824,31.3097,31.176,31.2397,33700.0
2008-12-01 12:15:00,49.05,49.05,48.66,48.77,56000.0,31.2333,31.2333,30.985,31.055,56000.0
2008-12-01 12:20:00,48.75,48.75,48.52,48.62,51300.0,31.0423,31.0423,30.8958,30.9595,51300.0
2008-12-01 12:25:00,48.6,48.61,48.15,48.23,72500.0,30.9468,30.9532,30.6602,30.7112,72500.0
2008-12-01 12:30:00,48.22,48.37,48.12,48.37,42500.0,30.7048,30.8003,30.6411,30.8003,42500.0
2008-12-01 12:35:00,48.37,48.47,48.09,48.12,40300.0,30.8003,30.864,30.622,30.6411,40300.0
2008-12-01 12:40:00,48.12,48.16,47.98,48.11,47900.0,30.6411,30.6666,30.552,30.6348,47900.0
2008-12-01 12:45:00,48.06,48.18,47.95,48.09,24400.0,30.6029,30.6793,30.5329,30.622,24400.0
2008-12-01 12:50:00,48.09,48.19,47.92,48.08,41700.0,30.622,30.6857,30.5138,30.6157,41700.0
2008-12-01 12:55:00,48.08,48.1,47.73,47.77,53500.0,30.6157,30.6284,30.3928,30.4183,53500.0
2008-12-01 13:00:00,47.75,47.87,47.75,47.77,28700.0,30.4055,30.482,30.4055,30.4183,28700.0
2008-12-01 13:05:00,47.79,47.93,47.75,47.89,22800.0,30.431,30.5202,30.4055,30.4947,22800.0
2008-12-01 13:10:00,47.9,48.07,47.9,47.96,26700.0,30.5011,30.6093,30.5011,30.5393,26700.0
2008-12-01 13:15:00,47.91,47.97,47.75,47.94,23100.0,30.5074,30.5456,30.4055,30.5265,23100.0
2008-12-01 13:20:00,47.93,48.0,47.91,47.93,40600.0,30.5202,30.5647,30.5074,30.5202,40600.0
2008-12-01 13:25:00,47.93,47.96,47.75,47.81,41700.0,30.5202,30.5393,30.4055,30.4437,41700.0
2008-12-01 13:30:00,47.81,48.07,47.81,48.01,34500.0,30.4437,30.6093,30.4437,30.5711,34500.0
2008-12-01 13:35:00,48.04,48.27,47.97,48.25,67200.0,30.5902,30.7367,30.5456,30.7239,67200.0
2008-12-01 13:40:00,48.23,48.26,47.82,47.86,44800.0,30.7112,30.7303,30.4501,30.4756,44800.0
2008-12-01 13:45:00,47.88,48.07,47.64,47.71,71400.0,30.4883,30.6093,30.3355,30.3801,71400.0
2008-12-01 13:50:00,47.66,47.73,47.52,47.55,43300.0,30.3482,30.3928,30.2591,30.2782,43300.0
2008-12-01 13:55:00,47.59,47.72,47.45,47.67,42000.0,30.3037,30.3864,30.2145,30.3546,42000.0
2008-12-01 14:00:00,47.67,47.71,47.38,47.38,32400.0,30.3546,30.3801,30.1699,30.1699,32400.0
2008-12-01 14:05:00,47.41,47.58,47.24,47.55,62600.0,30.189,30.2973,30.0808,30.2782,62600.0
2008-12-01 14:10:00,47.54,47.74,47.48,47.49,37800.0,30.2718,30.3992,30.2336,30.24,37800.0
2008-12-01 14:15:00,47.51,47.51,47.2,47.33,40400.0,30.2527,30.2527,30.0553,30.1381,40400.0
2008-12-01 14:20:00,47.32,47.49,47.09,47.36,36600.0,30.1317,30.24,29.9853,30.1572,36600.0
2008-12-01 14:25:00,47.4,47.55,47.36,47.45,38800.0,30.1827,30.2782,30.1572,30.2145,38800.0
2008-12-01 14:30:00,47.43,47.79,47.37,47.58,33700.0,30.2018,30.431,30.1636,30.2973,33700.0
2008-12-01 14:35:00,47.58,47.67,47.3,47.38,30500.0,30.2973,30.3546,30.119,30.1699,30500.0
2008-12-01 14:40:00,47.38,47.69,47.22,47.52,36100.0,30.1699,30.3673,30.0681,30.2591,36100.0
2008-12-01 14:45:00,47.53,47.78,47.53,47.68,20400.0,30.2655,30.4246,30.2655,30.361,20400.0
2008-12-01 14:50:00,47.64,47.91,47.63,47.86,47900.0,30.3355,30.5074,30.3291,30.4756,47900.0
2008-12-01 14:55:00,47.85,47.86,47.51,47.6,35700.0,30.4692,30.4756,30.2527,30.31,35700.0
2008-12-01 15:00:00,47.57,47.71,47.27,47.31,35400.0,30.2909,30.3801,30.0999,30.1254,35400.0
2008-12-01 15:05:00,47.31,47.45,47.03,47.15,78200.0,30.1254,30.2145,29.9471,30.0235,78200.0
2008-12-01 15:10:00,47.15,47.27,47.05,47.13,89500.0,30.0235,30.0999,29.9598,30.0107,89500.0
2008-12-01 15:15:00,47.14,47.24,47.02,47.11,64600.0,30.0171,30.0808,29.9407,29.998,64600.0
2008-12-01 15:20:00,47.12,47.14,46.63,46.65,63700.0,30.0044,30.0171,29.6924,29.7051,63700.0
2008-12-01 15:25:00,46.68,46.93,46.63,46.82,59200.0,29.7242,29.8834,29.6924,29.8133,59200.0
2008-12-01 15:30:00,46.86,46.92,46.35,46.39,85200.0,29.8388,29.877,29.5141,29.5395,85200.0
2008-12-01 15:35:00,46.36,46.46,45.73,45.74,128700.0,29.5204,29.5841,29.1193,29.1256,128700.0
2008-12-01 15:40:00,45.75,45.89,45.05,45.07,185500.0,29.132,29.2212,28.6863,28.699,185500.0
2008-12-01 15:45:00,45.08,45.39,45.0,45.07,265900.0,28.7054,28.9028,28.6544,28.699,265900.0
2008-12-01 15:50:00,45.04,45.3,44.49,44.52,264500.0,28.6799,28.8455,28.3297,28.3488,264500.0
2008-12-01 15:55:00,44.5,44.64,43.57,43.77,462700.0,28.3361,28.4252,27.7439,27.8712,462700.0
2008-12-02 09:30:00,44.05,44.85,42.65,43.21,209500.0,28.0495,28.5589,27.158,27.5146,209500.0
2008-12-02 09:35:00,43.2,44.19,43.15,43.8,142600.0,27.5083,28.1387,27.4764,27.8903,142600.0
2008-12-02 09:40:00,43.77,43.77,42.61,43.43,165700.0,27.8712,27.8712,27.1326,27.6547,165700.0
2008-12-02 09:45:00,43.4,43.45,42.69,42.9,101200.0,27.6356,27.6674,27.1835,27.3172,101200.0
2008-12-02 09:50:00,42.86,43.36,42.77,42.93,58600.0,27.2918,27.6101,27.2344,27.3363,58600.0
2008-12-02 09:55:00,42.92,42.98,42.5,42.76,79100.0,27.33,27.3682,27.0625,27.2281,79100.0
2008-12-02 10:00:00,42.78,43.25,42.61,43.24,72600.0,27.2408,27.5401,27.1326,27.5337,72600.0
2008-12-02 10:05:00,43.23,44.08,43.14,44.02,132000.0,27.5274,28.0686,27.4701,28.0304,132000.0
2008-12-02 10:10:00,44.01,44.68,43.88,44.41,143600.0,28.024,28.4507,27.9413,28.2787,143600.0
2008-12-02 10:15:00,44.43,44.65,44.26,44.58,81100.0,28.2915,28.4316,28.1832,28.387,81100.0
2008-12-02 10:20:00,44.55,44.75,44.29,44.74,80400.0,28.3679,28.4952,28.2023,28.4889,80400.0
2008-12-02 10:25:00,44.68,44.87,44.24,44.6,75900.0,28.4507,28.5717,28.1705,28.3997,75900.0
2008-12-02 10:30:00,44.59,44.79,44.49,44.74,106500.0,28.3934,28.5207,28.3297,28.4889,106500.0
2008-12-02 10:35:00,44.74,45.0,44.54,44.98,59300.0,28.4889,28.6544,28.3615,28.6417,59300.0
2008-12-02 10:40:00,44.99,45.14,44.8,44.9,53900.0,28.6481,28.7436,28.5271,28.5908,53900.0
2008-12-02 10:45:00,44.86,45.11,44.73,44.83,40000.0,28.5653,28.7245,28.4825,28.5462,40000.0
2008-12-02 10:50:00,44.82,44.83,44.36,44.43,44900.0,28.5398,28.5462,28.2469,28.2915,44900.0
2008-12-02 10:55:00,44.48,44.92,44.36,44.7,38500.0,28.3233,28.6035,28.2469,28.4634,38500.0
2008-12-02 11:00:00,44.69,45.03,44.51,44.86,45800.0,28.457,28.6735,28.3424,28.5653,45800.0
2008-12-02 11:05:00,44.88,44.88,44.5,44.7,52600.0,28.578,28.578,28.3361,28.4634,52600.0
2008-12-02 11:10:00,44.68,44.88,44.4,44.4,37700.0,28.4507,28.578,28.2724,28.2724,37700.0
2008-12-02 11:15:00,44.44,44.5,44.26,44.38,38700.0,28.2978,28.3361,28.1832,28.2596,38700.0
2008-12-02 11:20:00,44.39,44.67,44.33,44.49,71400.0,28.266,28.4443,28.2278,28.3297,71400.0
2008-12-02 11:25:00,44.5,44.99,44.43,44.94,82600.0,28.3361,28.6481,28.2915,28.6162,82600.0
2008-12-02 11:30:00,44.93,45.05,44.8,44.82,149300.0,28.6099,28.6863,28.5271,28.5398,149300.0
2008-12-02 11:35:00,44.83,44.92,44.56,44.56,52300.0,28.5462,28.6035,28.3743,28.3743,52300.0
2008-12-02 11:40:00,44.56,44.56,44.36,44.41,63800.0,28.3743,28.3743,28.2469,28.2787,63800.0
2008-12-02 11:45:00,44.35,44.78,44.22,44.78,59200.0,28.2405,28.5143,28.1578,28.5143,59200.0
2008-12-02 11:50:00,44.8,45.11,44.77,45.02,74200.0,28.5271,28.7245,28.508,28.6672,74200.0
2008-12-02 11:55:00,45.01,45.32,45.0,45.19,54000.0,28.6608,28.8582,28.6544,28.7754,54000.0
2008-12-02 12:00:00,45.19,45.32,45.0,45.05,79900.0,28.7754,28.8582,28.6544,28.6863,79900.0
2008-12-02 12:05:00,45.05,45.3,45.0,45.18,57700.0,28.6863,28.8455,28.6544,28.7691,57700.0
2008-12-02 12:10:00,45.21,45.21,45.01,45.08,47000.0,28.7882,28.7882,28.6608,28.7054,47000.0
2008-12-02 12:15:00,45.08,45.13,44.93,45.0,42700.0,28.7054,28.7372,28.6099,28.6544,42700.0
2008-12-02 12:20:00,45.01,45.25,44.96,44.98,57700.0,28.6608,28.8136,28.629,28.6417,57700.0
2008-12-02 12:25:00,44.98,45.15,44.92,45.0,55500.0,28.6417,28.7499,28.6035,28.6544,55500.0
2008-12-02 12:30:00,45.0,45.15,44.72,44.76,34500.0,28.6544,28.7499,28.4761,28.5016,34500.0
2008-12-02 12:35:00,44.76,44.9,44.62,44.73,67900.0,28.5016,28.5908,28.4125,28.4825,67900.0
2008-12-02 12:40:00,44.73,44.79,44.61,44.61,60700.0,28.4825,28.5207,28.4061,28.4061,60700.0
2008-12-02 12:45:00,44.54,44.65,44.48,44.53,55100.0,28.3615,28.4316,28.3233,28.3552,55100.0
2008-12-02 12:50:00,44.51,44.51,44.34,44.4,79000.0,28.3424,28.3424,28.2342,28.2724,79000.0
2008-12-02 12:55:00,44.45,44.46,44.33,44.4,95600.0,28.3042,28.3106,28.2278,28.2724,95600.0
2008-12-02 13:00:00,44.4,44.4,44.09,44.13,71700.0,28.2724,28.2724,28.075,28.1004,71700.0
2008-12-02 13:05:00,44.1,44.22,44.03,44.08,42600.0,28.0813,28.1578,28.0368,28.0686,42600.0
2008-12-02 13:10:00,44.07,44.39,44.07,44.32,39700.0,28.0622,28.266,28.0622,28.2214,39700.0
2008-12-02 13:15:00,44.33,44.45,44.25,44.3,68600.0,28.2278,28.3042,28.1769,28.2087,68600.0
2008-12-02 13:20:00,44.31,44.38,44.1,44.1,58700.0,28.2151,28.2596,28.0813,28.0813,58700.0
2008-12-02 13:25:00,44.1,44.25,44.04,44.11,51100.0,28.0813,28.1769,28.0431,28.0877,51100.0
2008-12-02 13:30:00,44.1,44.13,43.56,43.65,94100.0,28.0813,28.1004,27.7375,27.7948,94100.0
2008-12-02 13:35:00,43.64,43.76,43.26,43.4,88200.0,27.7884,27.8648,27.5465,27.6356,88200.0
2008-12-02 13:40:00,43.41,43.7,43.32,43.54,64400.0,27.642,27.8266,27.5847,27.7248,64400.0
2008-12-02 13:45:00,43.51,43.74,43.43,43.49,57000.0,27.7057,27.8521,27.6547,27.6929,57000.0
2008-12-02 13:50:00,43.48,43.5,43.22,43.39,81700.0,27.6866,27.6993,27.521,27.6292,81700.0
2008-12-02 13:55:00,43.35,43.41,43.16,43.2,65400.0,27.6038,27.642,27.4828,27.5083,65400.0
2008-12-02 14:00:00,43.19,43.27,42.79,42.91,144900.0,27.5019,27.5528,27.2472,27.3236,144900.0
2008-12-02 14:05:00,42.89,42.97,42.36,42.54,136600.0,27.3109,27.3618,26.9734,27.088,136600.0
2008-12-02 14:10:00,42.52,42.69,42.37,42.61,120900.0,27.0753,27.1835,26.9797,27.1326,120900.0
2008-12-02 14:15:00,42.63,42.86,42.43,42.56,67800.0,27.1453,27.2918,27.0179,27.1007,67800.0
2008-12-02 14:20:00,42.52,42.54,42.19,42.46,98800.0,27.0753,27.088,26.8651,27.0371,98800.0
2008-12-02 14:25:00,42.44,42.44,42.04,42.4,82300.0,27.0243,27.0243,26.7696,26.9988,82300.0
2008-12-02 14:30:00,42.36,42.88,42.3,42.71,72500.0,26.9734,27.3045,26.9352,27.1962,72500.0
2008-12-02 14:35:00,42.7,43.08,42.58,42.95,40800.0,27.1899,27.4318,27.1135,27.3491,40800.0
2008-12-02 14:40:00,43.0,43.18,42.77,42.96,51800.0,27.3809,27.4955,27.2344,27.3554,51800.0
2008-12-02 14:45:00,42.96,43.11,42.78,43.01,73700.0,27.3554,27.4509,27.2408,27.3873,73700.0
2008-12-02 14:50:00,43.02,43.34,42.88,43.26,92100.0,27.3936,27.5974,27.3045,27.5465,92100.0
2008-12-02 14:55:00,43.27,43.28,42.97,43.07,192500.0,27.5528,27.5592,27.3618,27.4255,192500.0
2008-12-02 15:00:00,43.07,43.13,42.79,43.01,100800.0,27.4255,27.4637,27.2472,27.3873,100800.0
2008-12-02 15:05:00,43.02,43.1,42.5,42.58,103900.0,27.3936,27.4446,27.0625,27.1135,103900.0
2008-12-02 15:10:00,42.56,42.63,42.31,42.47,78700.0,27.1007,27.1453,26.9415,27.0434,78700.0
2008-12-02 15:15:00,42.45,43.1,42.42,43.06,103200.0,27.0307,27.4446,27.0116,27.4191,103200.0
2008-12-02 15:20:00,43.05,43.35,42.93,43.24,268600.0,27.4127,27.6038,27.3363,27.5337,268600.0
2008-12-02 15:25:00,43.24,43.32,42.97,43.09,208000.0,27.5337,27.5847,27.3618,27.4382,208000.0
2008-12-02 15:30:00,43.11,43.3,42.96,43.2,234300.0,27.4509,27.5719,27.3554,27.5083,234300.0
2008-12-02 15:35:00,43.22,43.27,42.92,42.97,231800.0,27.521,27.5528,27.33,27.3618,231800.0
2008-12-02 15:40:00,42.99,43.04,42.7,43.02,198400.0,27.3745,27.4064,27.1899,27.3936,198400.0
2008-12-02 15:45:00,43.02,43.16,42.26,42.42,235300.0,27.3936,27.4828,26.9097,27.0116,235300.0
2008-12-02 15:50:00,42.44,42.96,42.31,42.84,292600.0,27.0243,27.3554,26.9415,27.279,292600.0
2008-12-02 15:55:00,42.83,43.36,42.79,43.3,622000.0,27.2727,27.6101,27.2472,27.5719,622000.0
2008-12-03 09:30:00,42.16,42.71,42.02,42.4,101100.0,26.846,27.1962,26.7569,26.9988,101100.0
2008-12-03 09:35:00,42.43,43.0,42.27,42.44,211000.0,27.0179,27.3809,26.9161,27.0243,211000.0
2008-12-03 09:40:00,42.49,42.49,42.1,42.12,168100.0,27.0562,27.0562,26.8078,26.8206,168100.0
2008-12-03 09:45:00,42.13,42.25,41.99,42.01,140000.0,26.8269,26.9033,26.7378,26.7505,140000.0
2008-12-03 09:50:00,42.05,42.61,41.93,42.48,99500.0,26.776,27.1326,26.6996,27.0498,99500.0
2008-12-03 09:55:00,42.47,42.48,42.2,42.31,105800.0,27.0434,27.0498,26.8715,26.9415,105800.0
2008-12-03 10:00:00,42.29,42.42,42.08,42.42,145400.0,26.9288,27.0116,26.7951,27.0116,145400.0
2008-12-03 10:05:00,42.42,43.05,42.41,42.57,103200.0,27.0116,27.4127,27.0052,27.1071,103200.0
2008-12-03 10:10:00,42.55,42.81,42.26,42.68,78200.0,27.0944,27.2599,26.9097,27.1771,78200.0
2008-12-03 10:15:00,42.68,43.07,42.68,42.77,104200.0,27.1771,27.4255,27.1771,27.2344,104200.0
2008-12-03 10:20:00,42.79,43.12,42.76,43.02,89100.0,27.2472,27.4573,27.2281,27.3936,89100.0
2008-12-03 10:25:00,43.02,43.78,42.96,43.78,258900.0,27.3936,27.8776,27.3554,27.8776,258900.0
2008-12-03 10:30:00,43.76,44.42,43.41,44.22,172800.0,27.8648,28.2851,27.642,28.1578,172800.0
2008-12-03 10:35:00,44.22,44.84,43.91,44.02,134100.0,28.1578,28.5526,27.9604,28.0304,134100.0
2008-12-03 10:40:00,44.04,44.37,43.76,43.99,82200.0,28.0431,28.2533,27.8648,28.0113,82200.0
2008-12-03 10:45:00,43.99,44.7,43.96,44.47,132400.0,28.0113,28.4634,27.9922,28.3169,132400.0
2008-12-03 10:50:00,44.45,44.97,44.24,44.97,126500.0,28.3042,28.6353,28.1705,28.6353,126500.0
2008-12-03 10:55:00,44.9,44.99,44.73,44.89,91900.0,28.5908,28.6481,28.4825,28.5844,91900.0
2008-12-03 11:00:00,44.9,44.95,44.6,44.71,65200.0,28.5908,28.6226,28.3997,28.4698,65200.0
2008-12-03 11:05:00,44.76,44.84,44.45,44.5,82800.0,28.5016,28.5526,28.3042,28.3361,82800.0
2008-12-03 11:10:00,44.51,44.78,44.4,44.66,130400.0,28.3424,28.5143,28.2724,28.4379,130400.0
2008-12-03 11:15:00,44.66,44.78,44.45,44.53,82000.0,28.4379,28.5143,28.3042,28.3552,82000.0
2008-12-03 11:20:00,44.52,44.68,44.38,44.46,86300.0,28.3488,28.4507,28.2596,28.3106,86300.0
2008-12-03 11:25:00,44.47,44.68,44.31,44.39,69800.0,28.3169,28.4507,28.2151,28.266,69800.0
2008-12-03 11:30:00,44.41,44.75,44.38,44.53,90500.0,28.2787,28.4952,28.2596,28.3552,90500.0
2008-12-03 11:35:00,44.53,44.82,44.39,44.82,59000.0,28.3552,28.5398,28.266,28.5398,59000.0
2008-12-03 11:40:00,44.76,45.08,44.64,44.79,107300.0,28.5016,28.7054,28.4252,28.5207,107300.0
2008-12-03 11:45:00,44.81,44.84,44.54,44.64,79400.0,28.5334,28.5526,28.3615,28.4252,79400.0
2008-12-03 11:50:00,44.67,44.88,44.4,44.88,60600.0,28.4443,28.578,28.2724,28.578,60600.0
2008-12-03 11:55:00,44.88,44.91,44.64,44.8,54800.0,28.578,28.5971,28.4252,28.5271,54800.0
2008-12-03 12:00:00,44.79,44.79,44.26,44.37,63600.0,28.5207,28.5207,28.1832,28.2533,63600.0
2008-12-03 12:05:00,44.35,44.62,44.04,44.13,68500.0,28.2405,28.4125,28.0431,28.1004,68500.0
2008-12-03 12:10:00,44.12,44.37,44.05,44.21,61600.0,28.0941,28.2533,28.0495,28.1514,61600.0
2008-12-03 12:15:00,44.21,44.36,43.84,43.89,51800.0,28.1514,28.2469,27.9158,27.9476,51800.0
2008-12-03 12:20:00,43.88,44.3,43.78,44.22,66600.0,27.9413,28.2087,27.8776,28.1578,66600.0
2008-12-03 12:25:00,44.21,44.55,44.21,44.46,66000.0,28.1514,28.3679,28.1514,28.3106,66000.0
2008-12-03 12:30:00,44.44,44.58,44.28,44.37,76900.0,28.2978,28.387,28.196,28.2533,76900.0
2008-12-03 12:35:00,44.38,44.68,44.31,44.58,53100.0,28.2596,28.4507,28.2151,28.387,53100.0
2008-12-03 12:40:00,44.57,44.6,44.32,44.57,39200.0,28.3806,28.3997,28.2214,28.3806,39200.0
2008-12-03 12:45:00,44.57,44.69,44.39,44.44,66200.0,28.3806,28.457,28.266,28.2978,66200.0
2008-12-03 12:50:00,44.46,44.67,44.35,44.65,42600.0,28.3106,28.4443,28.2405,28.4316,42600.0
2008-12-03 12:55:00,44.63,44.7,44.54,44.64,47900.0,28.4188,28.4634,28.3615,28.4252,47900.0
2008-12-03 13:00:00,44.64,44.8,44.5,44.79,70500.0,28.4252,28.5271,28.3361,28.5207,70500.0
2008-12-03 13:05:00,44.78,44.81,44.52,44.68,36000.0,28.5143,28.5334,28.3488,28.4507,36000.0
2008-12-03 13:10:00,44.68,44.78,44.58,44.65,27700.0,28.4507,28.5143,28.387,28.4316,27700.0
2008-12-03 13:15:00,44.66,44.88,44.54,44.8,34500.0,28.4379,28.578,28.3615,28.5271,34500.0
2008-12-03 13:20:00,44.8,44.81,44.23,44.34,62800.0,28.5271,28.5334,28.1641,28.2342,62800.0
2008-12-03 13:25:00,44.32,44.4,44.03,44.11,61200.0,28.2214,28.2724,28.0368,28.0877,61200.0
2008-12-03 13:30:00,44.07,44.1,43.75,43.99,75300.0,28.0622,28.0813,27.8585,28.0113,75300.0
2008-12-03 13:35:00,44.0,44.0,43.72,43.82,48100.0,28.0177,28.0177,27.8394,27.9031,48100.0
2008-12-03 13:40:00,43.78,43.87,43.57,43.71,69200.0,27.8776,27.9349,27.7439,27.833,69200.0
2008-12-03 13:45:00,43.7,44.07,43.63,44.04,91500.0,27.8266,28.0622,27.7821,28.0431,91500.0
2008-12-03 13:50:00,44.06,44.11,43.93,44.01,126500.0,28.0559,28.0877,27.9731,28.024,126500.0
2008-12-03 13:55:00,44.03,44.2,43.88,44.09,57800.0,28.0368,28.145,27.9413,28.075,57800.0
2008-12-03 14:00:00,44.08,44.42,43.99,44.38,91100.0,28.0686,28.2851,28.0113,28.2596,91100.0
2008-12-03 14:05:00,44.38,44.38,43.85,44.15,79700.0,28.2596,28.2596,27.9222,28.1132,79700.0
2008-12-03 14:10:00,44.15,44.54,44.13,44.36,112700.0,28.1132,28.3615,28.1004,28.2469,112700.0
2008-12-03 14:15:00,44.36,44.8,44.3,44.7,107300.0,28.2469,28.5271,28.2087,28.4634,107300.0
2008-12-03 14:20:00,44.69,45.0,44.69,44.9,103400.0,28.457,28.6544,28.457,28.5908,103400.0
2008-12-03 14:25:00,44.88,45.37,44.88,45.08,96400.0,28.578,28.89,28.578,28.7054,96400.0
2008-12-03 14:30:00,45.14,45.59,45.08,45.18,128300.0,28.7436,29.0301,28.7054,28.7691,128300.0
2008-12-03 14:35:00,45.24,45.27,44.96,45.06,91400.0,28.8073,28.8264,28.629,28.6926,91400.0
2008-12-03 14:40:00,45.04,45.48,45.04,45.43,131600.0,28.6799,28.9601,28.6799,28.9282,131600.0
2008-12-03 14:45:00,45.45,45.73,45.27,45.34,99800.0,28.941,29.1193,28.8264,28.8709,99800.0
2008-12-03 14:50:00,45.34,45.8,45.3,45.52,104300.0,28.8709,29.1638,28.8455,28.9856,104300.0
2008-12-03 14:55:00,45.57,45.58,45.27,45.43,88500.0,29.0174,29.0238,28.8264,28.9282,88500.0
2008-12-03 15:00:00,45.42,45.58,45.02,45.1,98300.0,28.9219,29.0238,28.6672,28.7181,98300.0
2008-12-03 15:05:00,45.09,45.94,45.07,45.84,117400.0,28.7117,29.253,28.699,29.1893,117400.0
2008-12-03 15:10:00,45.84,45.91,45.44,45.54,128200.0,29.1893,29.2339,28.9346,28.9983,128200.0
2008-12-03 15:15:00,45.54,45.57,45.07,45.4,197300.0,28.9983,29.0174,28.699,28.9091,197300.0
2008-12-03 15:20:00,45.4,45.57,45.21,45.28,107500.0,28.9091,29.0174,28.7882,28.8327,107500.0
2008-12-03 15:25:00,45.28,45.83,45.16,45.83,118800.0,28.8327,29.1829,28.7563,29.1829,118800.0
2008-12-03 15:30:00,45.83,46.2,45.55,46.01,167300.0,29.1829,29.4186,29.0047,29.2976,167300.0
2008-12-03 15:35:00,46.02,46.46,45.91,46.4,166600.0,29.3039,29.5841,29.2339,29.5459,166600.0
2008-12-03 15:40:00,46.43,46.65,46.08,46.1,174800.0,29.565,29.7051,29.3421,29.3549,174800.0
2008-12-03 15:45:00,46.13,46.7,45.77,46.49,238600.0,29.374,29.7369,29.1447,29.6032,238600.0
2008-12-03 15:50:00,46.45,47.24,46.42,47.06,251700.0,29.5777,30.0808,29.5586,29.9662,251700.0
2008-12-03 15:55:00,47.08,47.47,46.97,47.05,305100.0,29.9789,30.2272,29.9089,29.9598,305100.0
2008-12-04 09:30:00,45.98,47.02,45.31,46.88,58600.0,29.2785,29.9407,28.8518,29.8516,58600.0
2008-12-04 09:35:00,46.88,47.36,46.87,47.25,122300.0,29.8516,30.1572,29.8452,30.0872,122300.0
2008-12-04 09:40:00,47.38,47.84,47.04,47.21,129900.0,30.1699,30.4628,29.9534,30.0617,129900.0
2008-12-04 09:45:00,47.15,47.82,46.99,47.71,86600.0,30.0235,30.4501,29.9216,30.3801,86600.0
2008-12-04 09:50:00,47.7,48.05,47.3,48.03,106300.0,30.3737,30.5966,30.119,30.5838,106300.0
2008-12-04 09:55:00,48.02,48.24,47.9,48.2,90900.0,30.5775,30.7176,30.5011,30.6921,90900.0
2008-12-04 10:00:00,48.19,49.16,47.97,49.01,185600.0,30.6857,31.3034,30.5456,31.2079,185600.0
2008-12-04 10:05:00,49.0,49.22,48.7,48.92,174900.0,31.2015,31.3416,31.0105,31.1506,174900.0
2008-12-04 10:10:00,48.92,49.03,48.57,48.68,90900.0,31.1506,31.2206,30.9277,30.9977,90900.0
2008-12-04 10:15:00,48.68,48.91,48.6,48.72,50100.0,30.9977,31.1442,30.9468,31.0232,50100.0
2008-12-04 10:20:00,48.75,49.33,48.67,49.08,50400.0,31.0423,31.4116,30.9914,31.2524,50400.0
2008-12-04 10:25:00,49.14,49.21,48.81,48.83,69800.0,31.2906,31.3352,31.0805,31.0932,69800.0
2008-12-04 10:30:00,48.84,49.15,48.71,49.08,60100.0,31.0996,31.297,31.0168,31.2524,60100.0
2008-12-04 10:35:00,49.08,49.56,49.08,49.44,89200.0,31.2524,31.5581,31.2524,31.4817,89200.0
2008-12-04 10:40:00,49.44,49.72,49.39,49.48,102600.0,31.4817,31.66,31.4498,31.5071,102600.0
2008-12-04 10:45:00,49.48,49.75,49.45,49.64,79500.0,31.5071,31.6791,31.488,31.609,79500.0
2008-12-04 10:50:00,49.59,49.96,49.51,49.66,64400.0,31.5772,31.8128,31.5262,31.6218,64400.0
2008-12-04 10:55:00,49.66,49.88,49.47,49.83,51600.0,31.6218,31.7618,31.5008,31.73,51600.0
2008-12-04 11:00:00,49.78,49.91,49.54,49.91,61800.0,31.6982,31.781,31.5453,31.781,61800.0
2008-12-04 11:05:00,49.91,50.12,49.83,49.9,126200.0,31.781,31.9147,31.73,31.7746,126200.0
2008-12-04 11:10:00,49.88,50.0,49.77,49.87,95100.0,31.7618,31.8383,31.6918,31.7555,95100.0
2008-12-04 11:15:00,49.84,50.2,49.84,50.0,114200.0,31.7364,31.9656,31.7364,31.8383,114200.0
2008-12-04 11:20:00,50.0,50.16,49.89,50.08,102600.0,31.8383,31.9401,31.7682,31.8892,102600.0
2008-12-04 11:25:00,50.07,50.25,49.97,50.05,75800.0,31.8828,31.9975,31.8192,31.8701,75800.0
2008-12-04 11:30:00,50.05,50.08,49.88,50.04,62700.0,31.8701,31.8892,31.7618,31.8637,62700.0
2008-12-04 11:35:00,50.01,50.04,49.85,49.9,84600.0,31.8446,31.8637,31.7427,31.7746,84600.0
2008-12-04 11:40:00,49.88,49.92,49.49,49.49,66700.0,31.7618,31.7873,31.5135,31.5135,66700.0
2008-12-04 11:45:00,49.48,49.7,49.4,49.62,53800.0,31.5071,31.6472,31.4562,31.5963,53800.0
2008-12-04 11:50:00,49.64,49.71,49.4,49.71,40800.0,31.609,31.6536,31.4562,31.6536,40800.0
2008-12-04 11:55:00,49.73,50.05,49.67,49.77,79000.0,31.6663,31.8701,31.6281,31.6918,79000.0
2008-12-04 12:00:00,49.73,49.8,49.2,49.27,58500.0,31.6663,31.7109,31.3288,31.3734,58500.0
2008-12-04 12:05:00,49.26,49.29,49.08,49.18,38500.0,31.3671,31.3862,31.2524,31.3161,38500.0
2008-12-04 12:10:00,49.2,49.28,49.11,49.2,40800.0,31.3288,31.3798,31.2715,31.3288,40800.0
2008-12-04 12:15:00,49.19,49.32,48.97,48.98,72200.0,31.3225,31.4053,31.1824,31.1888,72200.0
2008-12-04 12:20:00,48.97,49.25,48.84,49.2,57000.0,31.1824,31.3607,31.0996,31.3288,57000.0
2008-12-04 12:25:00,49.2,49.42,49.1,49.27,45100.0,31.3288,31.4689,31.2652,31.3734,45100.0
2008-12-04 12:30:00,49.28,49.65,49.16,49.65,60000.0,31.3798,31.6154,31.3034,31.6154,60000.0
2008-12-04 12:35:00,49.6,49.84,49.34,49.74,47800.0,31.5836,31.7364,31.418,31.6727,47800.0
2008-12-04 12:40:00,49.72,49.85,49.64,49.85,36200.0,31.66,31.7427,31.609,31.7427,36200.0
2008-12-04 12:45:00,49.84,50.11,49.83,49.93,67500.0,31.7364,31.9083,31.73,31.7937,67500.0
2008-12-04 12:50:00,49.93,50.02,49.85,50.0,39400.0,31.7937,31.851,31.7427,31.8383,39400.0
2008-12-04 12:55:00,49.99,50.05,49.94,50.03,13300.0,31.8319,31.8701,31.8001,31.8574,13300.0
2008-12-04 13:00:00,49.99,50.01,49.85,49.93,34000.0,31.8319,31.8446,31.7427,31.7937,34000.0
2008-12-04 13:05:00,49.91,50.08,49.85,49.85,32900.0,31.781,31.8892,31.7427,31.7427,32900.0
2008-12-04 13:10:00,49.85,49.92,49.72,49.85,55600.0,31.7427,31.7873,31.66,31.7427,55600.0
2008-12-04 13:15:00,49.86,50.0,49.8,49.82,24400.0,31.7491,31.8383,31.7109,31.7236,24400.0
2008-12-04 13:20:00,49.82,50.06,49.76,49.99,32500.0,31.7236,31.8765,31.6854,31.8319,32500.0
2008-12-04 13:25:00,49.98,50.06,49.78,49.78,28100.0,31.8255,31.8765,31.6982,31.6982,28100.0
2008-12-04 13:30:00,49.77,50.12,49.75,50.04,33100.0,31.6918,31.9147,31.6791,31.8637,33100.0
2008-12-04 13:35:00,50.04,50.24,50.02,50.17,60300.0,31.8637,31.9911,31.851,31.9465,60300.0
2008-12-04 13:40:00,50.18,50.21,49.87,49.95,32200.0,31.9529,31.972,31.7555,31.8064,32200.0
2008-12-04 13:45:00,49.97,50.39,49.88,50.29,42400.0,31.8192,32.0866,31.7618,32.0229,42400.0
2008-12-04 13:50:00,50.28,50.62,50.25,50.32,43200.0,32.0166,32.2331,31.9975,32.042,43200.0
2008-12-04 13:55:00,50.33,50.41,50.27,50.38,21500.0,32.0484,32.0993,32.0102,32.0802,21500.0
2008-12-04 14:00:00,50.38,50.73,50.32,50.73,35100.0,32.0802,32.3031,32.042,32.3031,35100.0
2008-12-04 14:05:00,50.72,50.8,50.52,50.61,83600.0,32.2967,32.3477,32.1694,32.2267,83600.0
2008-12-04 14:10:00,50.66,50.87,50.58,50.77,52000.0,32.2585,32.3922,32.2076,32.3286,52000.0
2008-12-04 14:15:00,50.79,50.79,50.44,50.68,66500.0,32.3413,32.3413,32.1184,32.2713,66500.0
2008-12-04 14:20:00,50.7,50.77,50.6,50.69,55000.0,32.284,32.3286,32.2203,32.2776,55000.0
2008-12-04 14:25:00,50.71,50.71,50.35,50.49,45200.0,32.2904,32.2904,32.0611,32.1503,45200.0
2008-12-04 14:30:00,50.52,50.96,50.52,50.89,74800.0,32.1694,32.4496,32.1694,32.405,74800.0
2008-12-04 14:35:00,50.89,51.05,50.77,50.85,78200.0,32.405,32.5069,32.3286,32.3795,78200.0
2008-12-04 14:40:00,50.85,50.86,50.25,50.31,63800.0,32.3795,32.3859,31.9975,32.0357,63800.0
2008-12-04 14:45:00,50.29,50.38,49.79,50.19,134600.0,32.0229,32.0802,31.7045,31.9592,134600.0
2008-12-04 14:50:00,50.16,50.17,49.83,49.92,55200.0,31.9401,31.9465,31.73,31.7873,55200.0
2008-12-04 14:55:00,49.95,50.29,49.74,49.75,44000.0,31.8064,32.0229,31.6727,31.6791,44000.0
2008-12-04 15:00:00,49.75,49.85,49.15,49.17,186600.0,31.6791,31.7427,31.297,31.3097,186600.0
2008-12-04 15:05:00,49.15,49.23,48.68,48.71,109500.0,31.297,31.348,30.9977,31.0168,109500.0
2008-12-04 15:10:00,48.75,49.05,48.32,48.44,106400.0,31.0423,31.2333,30.7685,30.8449,106400.0
2008-12-04 15:15:00,48.37,48.4,47.84,48.1,116300.0,30.8003,30.8194,30.4628,30.6284,116300.0
2008-12-04 15:20:00,48.11,48.23,47.56,47.86,128700.0,30.6348,30.7112,30.2846,30.4756,128700.0
2008-12-04 15:25:00,47.84,48.14,47.54,47.55,101900.0,30.4628,30.6539,30.2718,30.2782,101900.0
2008-12-04 15:30:00,47.54,47.71,47.1,47.3,98600.0,30.2718,30.3801,29.9916,30.119,98600.0
2008-12-04 15:35:00,47.28,47.33,46.78,46.8,198300.0,30.1063,30.1381,29.7879,29.8006,198300.0
2008-12-04 15:40:00,46.8,47.37,46.58,47.19,217700.0,29.8006,30.1636,29.6605,30.049,217700.0
2008-12-04 15:45:00,47.16,47.62,46.89,47.17,175900.0,30.0298,30.3228,29.8579,30.0362,175900.0
2008-12-04 15:50:00,47.17,47.55,47.13,47.55,217300.0,30.0362,30.2782,30.0107,30.2782,217300.0
2008-12-04 15:55:00,47.51,48.14,47.36,47.84,275800.0,30.2527,30.6539,30.1572,30.4628,275800.0
2008-12-05 09:30:00,47.1,47.7,46.68,47.56,86500.0,29.9916,30.3737,29.7242,30.2846,86500.0
2008-12-05 09:35:00,47.51,48.8,47.48,48.65,143400.0,30.2527,31.0741,30.2336,30.9786,143400.0
2008-12-05 09:40:00,48.64,48.76,47.83,47.98,140900.0,30.9723,31.0487,30.4565,30.552,140900.0
2008-12-05 09:45:00,48.01,48.54,47.81,47.91,131500.0,30.5711,30.9086,30.4437,30.5074,131500.0
2008-12-05 09:50:00,47.82,48.74,47.79,48.41,160900.0,30.4501,31.0359,30.431,30.8258,160900.0
2008-12-05 09:55:00,48.48,48.54,47.86,47.86,119200.0,30.8704,30.9086,30.4756,30.4756,119200.0
2008-12-05 10:00:00,47.87,47.9,47.56,47.66,83200.0,30.482,30.5011,30.2846,30.3482,83200.0
2008-12-05 10:05:00,47.66,48.14,47.58,47.97,67700.0,30.3482,30.6539,30.2973,30.5456,67700.0
2008-12-05 10:10:00,47.96,48.1,47.77,47.93,63100.0,30.5393,30.6284,30.4183,30.5202,63100.0
2008-12-05 10:15:00,47.91,48.49,47.86,48.21,70400.0,30.5074,30.8767,30.4756,30.6985,70400.0
2008-12-05 10:20:00,48.21,48.22,47.79,48.11,71900.0,30.6985,30.7048,30.431,30.6348,71900.0
2008-12-05 10:25:00,48.06,48.72,48.06,48.59,79100.0,30.6029,31.0232,30.6029,30.9404,79100.0
2008-12-05 10:30:00,48.57,49.15,48.4,49.05,97600.0,30.9277,31.297,30.8194,31.2333,97600.0
2008-12-05 10:35:00,49.1,49.11,48.59,48.77,101000.0,31.2652,31.2715,30.9404,31.055,101000.0
2008-12-05 10:40:00,48.78,48.96,48.62,48.74,79800.0,31.0614,31.176,30.9595,31.0359,79800.0
2008-12-05 10:45:00,48.74,49.67,48.65,49.67,81300.0,31.0359,31.6281,30.9786,31.6281,81300.0
2008-12-05 10:50:00,49.63,50.16,49.55,50.02,104100.0,31.6027,31.9401,31.5517,31.851,104100.0
2008-12-05 10:55:00,50.03,50.24,49.63,49.63,72600.0,31.8574,31.9911,31.6027,31.6027,72600.0
2008-12-05 11:00:00,49.6,50.0,49.55,49.82,70500.0,31.5836,31.8383,31.5517,31.7236,70500.0
2008-12-05 11:05:00,49.77,49.89,49.56,49.74,37300.0,31.6918,31.7682,31.5581,31.6727,37300.0
2008-12-05 11:10:00,49.81,50.06,49.7,49.96,44500.0,31.7173,31.8765,31.6472,31.8128,44500.0
2008-12-05 11:15:00,49.89,50.08,49.48,49.65,70300.0,31.7682,31.8892,31.5071,31.6154,70300.0
2008-12-05 11:20:00,49.64,49.75,49.51,49.51,53600.0,31.609,31.6791,31.5262,31.5262,53600.0
2008-12-05 11:25:00,49.52,49.63,49.44,49.57,42700.0,31.5326,31.6027,31.4817,31.5645,42700.0
2008-12-05 11:30:00,49.58,49.7,49.2,49.67,58600.0,31.5708,31.6472,31.3288,31.6281,58600.0
2008-12-05 11:35:00,49.65,49.88,49.47,49.88,41400.0,31.6154,31.7618,31.5008,31.7618,41400.0
2008-12-05 11:40:00,49.89,50.2,49.78,50.1,53300.0,31.7682,31.9656,31.6982,31.9019,53300.0
2008-12-05 11:45:00,50.1,50.14,49.85,49.98,28700.0,31.9019,31.9274,31.7427,31.8255,28700.0
2008-12-05 11:50:00,49.96,50.51,49.96,50.41,49700.0,31.8128,32.163,31.8128,32.0993,49700.0
2008-12-05 11:55:00,50.47,50.47,49.99,50.14,33900.0,32.1375,32.1375,31.8319,31.9274,33900.0
2008-12-05 12:00:00,50.14,50.56,50.11,50.3,51000.0,31.9274,32.1948,31.9083,32.0293,51000.0
2008-12-05 12:05:00,50.26,50.7,50.14,50.62,36100.0,32.0038,32.284,31.9274,32.2331,36100.0
2008-12-05 12:10:00,50.61,50.72,50.44,50.64,46200.0,32.2267,32.2967,32.1184,32.2458,46200.0
2008-12-05 12:15:00,50.64,50.66,50.32,50.51,42700.0,32.2458,32.2585,32.042,32.163,42700.0
2008-12-05 12:20:00,50.52,50.84,50.42,50.63,38600.0,32.1694,32.3731,32.1057,32.2394,38600.0
2008-12-05 12:25:00,50.6,51.02,50.55,51.01,46500.0,32.2203,32.4878,32.1885,32.4814,46500.0
2008-12-05 12:30:00,50.99,50.99,50.02,50.03,40000.0,32.4687,32.4687,31.851,31.8574,40000.0
2008-12-05 12:35:00,50.03,50.21,50.03,50.14,45400.0,31.8574,31.972,31.8574,31.9274,45400.0
2008-12-05 12:40:00,50.12,50.12,49.67,49.87,37600.0,31.9147,31.9147,31.6281,31.7555,37600.0
2008-12-05 12:45:00,49.87,50.17,49.87,49.99,42100.0,31.7555,31.9465,31.7555,31.8319,42100.0
2008-12-05 12:50:00,50.02,50.08,49.76,49.92,21100.0,31.851,31.8892,31.6854,31.7873,21100.0
2008-12-05 12:55:00,49.94,50.0,49.7,49.94,41700.0,31.8001,31.8383,31.6472,31.8001,41700.0
2008-12-05 13:00:00,49.94,50.18,49.88,50.13,31700.0,31.8001,31.9529,31.7618,31.921,31700.0
2008-12-05 13:05:00,50.08,50.52,50.07,50.42,45900.0,31.8892,32.1694,31.8828,32.1057,45900.0
2008-12-05 13:10:00,50.39,50.75,50.23,50.46,52000.0,32.0866,32.3158,31.9847,32.1312,52000.0
2008-12-05 13:15:00,50.45,50.63,50.04,50.18,33800.0,32.1248,32.2394,31.8637,31.9529,33800.0
2008-12-05 13:20:00,50.12,50.36,50.0,50.1,26200.0,31.9147,32.0675,31.8383,31.9019,26200.0
2008-12-05 13:25:00,50.14,50.28,49.84,49.9,27500.0,31.9274,32.0166,31.7364,31.7746,27500.0
2008-12-05 13:30:00,49.9,50.26,49.88,50.1,52800.0,31.7746,32.0038,31.7618,31.9019,52800.0
2008-12-05 13:35:00,50.12,50.22,49.94,50.1,52000.0,31.9147,31.9783,31.8001,31.9019,52000.0
2008-12-05 13:40:00,50.14,50.65,50.0,50.62,65800.0,31.9274,32.2522,31.8383,32.2331,65800.0
2008-12-05 13:45:00,50.59,50.86,50.51,50.66,49000.0,32.214,32.3859,32.163,32.2585,49000.0
2008-12-05 13:50:00,50.66,51.1,50.6,51.09,134200.0,32.2585,32.5387,32.2203,32.5323,134200.0
2008-12-05 13:55:00,51.09,51.4,50.98,51.12,107300.0,32.5323,32.7297,32.4623,32.5514,107300.0
2008-12-05 14:00:00,51.13,51.25,50.94,51.0,63700.0,32.5578,32.6342,32.4368,32.475,63700.0
2008-12-05 14:05:00,51.02,51.2,50.42,50.46,67500.0,32.4878,32.6024,32.1057,32.1312,67500.0
2008-12-05 14:10:00,50.45,50.72,50.44,50.6,74200.0,32.1248,32.2967,32.1184,32.2203,74200.0
2008-12-05 14:15:00,50.59,50.99,50.56,50.57,156100.0,32.214,32.4687,32.1948,32.2012,156100.0
2008-12-05 14:20:00,50.57,51.55,50.57,51.47,92300.0,32.2012,32.8252,32.2012,32.7743,92300.0
2008-12-05 14:25:00,51.46,51.6,51.3,51.36,48700.0,32.7679,32.8571,32.6661,32.7043,48700.0
2008-12-05 14:30:00,51.34,51.44,51.2,51.39,36200.0,32.6915,32.7552,32.6024,32.7234,36200.0
2008-12-05 14:35:00,51.44,51.7,51.36,51.63,46600.0,32.7552,32.9208,32.7043,32.8762,46600.0
2008-12-05 14:40:00,51.66,51.88,51.63,51.85,92200.0,32.8953,33.0354,32.8762,33.0163,92200.0
2008-12-05 14:45:00,51.86,52.25,51.82,52.11,159700.0,33.0226,33.271,32.9972,33.1818,159700.0
2008-12-05 14:50:00,52.12,52.2,51.7,52.11,146000.0,33.1882,33.2391,32.9208,33.1818,146000.0
2008-12-05 14:55:00,52.09,52.23,51.9,52.14,106200.0,33.1691,33.2582,33.0481,33.2009,106200.0
2008-12-05 15:00:00,52.14,52.24,51.44,51.61,110300.0,33.2009,33.2646,32.7552,32.8635,110300.0
2008-12-05 15:05:00,51.59,51.99,51.51,51.78,98500.0,32.8507,33.1054,32.7998,32.9717,98500.0
2008-12-05 15:10:00,51.74,51.95,51.65,51.78,89700.0,32.9462,33.08,32.8889,32.9717,89700.0
2008-12-05 15:15:00,51.77,52.12,51.77,51.89,106200.0,32.9653,33.1882,32.9653,33.0417,106200.0
2008-12-05 15:20:00,51.89,51.96,51.64,51.7,106800.0,33.0417,33.0863,32.8826,32.9208,106800.0
2008-12-05 15:25:00,51.74,51.96,51.61,51.82,92900.0,32.9462,33.0863,32.8635,32.9972,92900.0
2008-12-05 15:30:00,51.8,52.3,51.75,52.05,105600.0,32.9844,33.3028,32.9526,33.1436,105600.0
2008-12-05 15:35:00,51.99,52.37,51.88,52.29,120400.0,33.1054,33.3474,33.0354,33.2965,120400.0
2008-12-05 15:40:00,52.28,52.45,51.94,52.26,169100.0,33.2901,33.3983,33.0736,33.2773,169100.0
2008-12-05 15:45:00,52.25,52.49,52.13,52.32,146800.0,33.271,33.4238,33.1946,33.3156,146800.0
2008-12-05 15:50:00,52.31,52.34,51.78,52.01,244100.0,33.3092,33.3283,32.9717,33.1182,244100.0
2008-12-05 15:55:00,52.01,52.71,51.98,52.44,347200.0,33.1182,33.5639,33.0991,33.392,347200.0
2008-12-08 09:30:00,53.96,53.96,52.16,53.4,303900.0,34.3599,34.3599,33.2137,34.0033,303900.0
2008-12-08 09:35:00,53.41,53.63,52.98,53.46,210200.0,34.0096,34.1497,33.7358,34.0415,210200.0
2008-12-08 09:40:00,53.44,53.48,53.21,53.42,99100.0,34.0287,34.0542,33.8823,34.016,99100.0
2008-12-08 09:45:00,53.36,53.43,53.09,53.26,90200.0,33.9778,34.0224,33.8059,33.9141,90200.0
2008-12-08 09:50:00,53.23,53.3,52.26,52.41,96100.0,33.895,33.9396,33.2773,33.3729,96100.0
2008-12-08 09:55:00,52.39,52.78,52.38,52.58,86000.0,33.3601,33.6085,33.3538,33.4811,86000.0
2008-12-08 10:00:00,52.57,52.88,52.21,52.5,84300.0,33.4747,33.6721,33.2455,33.4302,84300.0
2008-12-08 10:05:00,52.53,53.4,52.51,53.22,108900.0,33.4493,34.0033,33.4365,33.8886,108900.0
2008-12-08 10:10:00,53.19,53.22,52.9,53.04,51000.0,33.8695,33.8886,33.6849,33.774,51000.0
2008-12-08 10:15:00,53.01,53.21,52.68,52.87,72500.0,33.7549,33.8823,33.5448,33.6658,72500.0
2008-12-08 10:20:00,52.85,53.19,52.78,53.13,53100.0,33.653,33.8695,33.6085,33.8313,53100.0
2008-12-08 10:25:00,53.16,53.38,53.14,53.35,42400.0,33.8504,33.9905,33.8377,33.9714,42400.0
2008-12-08 10:30:00,53.3,53.83,53.3,53.79,38300.0,33.9396,34.2771,33.9396,34.2516,38300.0
2008-12-08 10:35:00,53.79,54.0,53.47,53.94,60300.0,34.2516,34.3853,34.0478,34.3471,60300.0
2008-12-08 10:40:00,53.96,54.3,53.84,54.27,69200.0,34.3599,34.5764,34.2834,34.5572,69200.0
2008-12-08 10:45:00,54.26,54.43,54.15,54.24,98400.0,34.5509,34.6591,34.4808,34.5381,98400.0
2008-12-08 10:50:00,54.24,54.31,53.81,53.87,58600.0,34.5381,34.5827,34.2643,34.3025,58600.0
2008-12-08 10:55:00,53.87,54.23,53.84,54.23,61200.0,34.3025,34.5318,34.2834,34.5318,61200.0
2008-12-08 11:00:00,54.24,54.35,54.16,54.2,103100.0,34.5381,34.6082,34.4872,34.5127,103100.0
2008-12-08 11:05:00,54.25,54.28,53.97,54.07,38700.0,34.5445,34.5636,34.3662,34.4299,38700.0
2008-12-08 11:10:00,54.06,54.36,54.01,54.13,45300.0,34.4235,34.6146,34.3917,34.4681,45300.0
2008-12-08 11:15:00,54.1,54.36,54.06,54.33,42400.0,34.449,34.6146,34.4235,34.5955,42400.0
2008-12-08 11:20:00,54.32,54.46,54.25,54.36,41900.0,34.5891,34.6782,34.5445,34.6146,41900.0
2008-12-08 11:25:00,54.32,54.49,54.3,54.46,39300.0,34.5891,34.6973,34.5764,34.6782,39300.0
2008-12-08 11:30:00,54.47,54.59,54.29,54.34,51600.0,34.6846,34.761,34.57,34.6018,51600.0
2008-12-08 11:35:00,54.32,54.39,54.2,54.27,29700.0,34.5891,34.6337,34.5127,34.5572,29700.0
2008-12-08 11:40:00,54.22,54.37,53.89,53.94,86000.0,34.5254,34.6209,34.3153,34.3471,86000.0
2008-12-08 11:45:00,53.94,53.95,53.56,53.63,55400.0,34.3471,34.3535,34.1051,34.1497,55400.0
2008-12-08 11:50:00,53.66,53.7,53.24,53.27,46000.0,34.1688,34.1943,33.9014,33.9205,46000.0
2008-12-08 11:55:00,53.26,53.45,53.19,53.33,37800.0,33.9141,34.0351,33.8695,33.9587,37800.0
2008-12-08 12:00:00,53.35,53.88,53.34,53.72,65900.0,33.9714,34.3089,33.9651,34.207,65900.0
2008-12-08 12:05:00,53.76,53.8,53.5,53.65,34700.0,34.2325,34.258,34.0669,34.1625,34700.0
2008-12-08 12:10:00,53.63,53.71,53.53,53.65,33700.0,34.1497,34.2007,34.086,34.1625,33700.0
2008-12-08 12:15:00,53.61,54.16,53.59,54.12,46800.0,34.137,34.4872,34.1242,34.4617,46800.0
2008-12-08 12:20:00,54.11,54.25,53.97,54.03,29000.0,34.4554,34.5445,34.3662,34.4044,29000.0
2008-12-08 12:25:00,54.01,54.24,53.99,53.99,41300.0,34.3917,34.5381,34.379,34.379,41300.0
2008-12-08 12:30:00,54.01,54.02,53.81,53.84,21600.0,34.3917,34.3981,34.2643,34.2834,21600.0
2008-12-08 12:35:00,53.83,53.84,53.65,53.65,24300.0,34.2771,34.2834,34.1625,34.1625,24300.0
2008-12-08 12:40:00,53.61,53.65,53.38,53.43,33500.0,34.137,34.1625,33.9905,34.0224,33500.0
2008-12-08 12:45:00,53.43,53.63,53.4,53.4,17200.0,34.0224,34.1497,34.0033,34.0033,17200.0
2008-12-08 12:50:00,53.43,53.5,53.08,53.17,29200.0,34.0224,34.0669,33.7995,33.8568,29200.0
2008-12-08 12:55:00,53.16,53.51,53.12,53.4,17500.0,33.8504,34.0733,33.825,34.0033,17500.0
2008-12-08 13:00:00,53.45,53.7,53.44,53.68,23700.0,34.0351,34.1943,34.0287,34.1816,23700.0
2008-12-08 13:05:00,53.72,53.82,53.45,53.66,16400.0,34.207,34.2707,34.0351,34.1688,16400.0
2008-12-08 13:10:00,53.58,53.89,53.58,53.7,14700.0,34.1179,34.3153,34.1179,34.1943,14700.0
2008-12-08 13:15:00,53.69,53.69,53.4,53.53,33500.0,34.1879,34.1879,34.0033,34.086,33500.0
2008-12-08 13:20:00,53.56,53.65,53.31,53.56,29200.0,34.1051,34.1625,33.946,34.1051,29200.0
2008-12-08 13:25:00,53.55,53.77,53.48,53.66,27200.0,34.0988,34.2389,34.0542,34.1688,27200.0
2008-12-08 13:30:00,53.66,53.66,53.16,53.38,51800.0,34.1688,34.1688,33.8504,33.9905,51800.0
2008-12-08 13:35:00,53.39,53.62,53.29,53.58,31900.0,33.9969,34.1434,33.9332,34.1179,31900.0
2008-12-08 13:40:00,53.58,53.64,53.51,53.59,23900.0,34.1179,34.1561,34.0733,34.1242,23900.0
2008-12-08 13:45:00,53.55,53.67,53.43,53.48,26100.0,34.0988,34.1752,34.0224,34.0542,26100.0
2008-12-08 13:50:00,53.47,53.72,53.45,53.57,32300.0,34.0478,34.207,34.0351,34.1115,32300.0
2008-12-08 13:55:00,53.59,53.79,53.49,53.76,32000.0,34.1242,34.2516,34.0606,34.2325,32000.0
2008-12-08 14:00:00,53.78,53.88,53.68,53.86,25300.0,34.2452,34.3089,34.1816,34.2962,25300.0
2008-12-08 14:05:00,53.88,54.07,53.86,54.0,28600.0,34.3089,34.4299,34.2962,34.3853,28600.0
2008-12-08 14:10:00,53.99,54.1,53.97,54.09,25200.0,34.379,34.449,34.3662,34.4426,25200.0
2008-12-08 14:15:00,54.11,54.21,53.94,54.09,42000.0,34.4554,34.519,34.3471,34.4426,42000.0
2008-12-08 14:20:00,54.08,54.39,54.08,54.34,32600.0,34.4363,34.6337,34.4363,34.6018,32600.0
2008-12-08 14:25:00,54.35,54.36,54.04,54.16,28200.0,34.6082,34.6146,34.4108,34.4872,28200.0
2008-12-08 14:30:00,54.2,54.46,54.1,54.12,37100.0,34.5127,34.6782,34.449,34.4617,37100.0
2008-12-08 14:35:00,54.09,54.38,53.99,54.27,46700.0,34.4426,34.6273,34.379,34.5572,46700.0
2008-12-08 14:40:00,54.31,54.6,54.27,54.55,24400.0,34.5827,34.7674,34.5572,34.7355,24400.0
2008-12-08 14:45:00,54.56,54.98,54.44,54.94,60200.0,34.7419,35.0094,34.6655,34.9839,60200.0
2008-12-08 14:50:00,54.89,55.0,54.8,55.0,60500.0,34.952,35.0221,34.8947,35.0221,60500.0
2008-12-08 14:55:00,55.0,55.11,54.89,54.99,85900.0,35.0221,35.0921,34.952,35.0157,85900.0
2008-12-08 15:00:00,55.03,55.06,54.82,54.91,50600.0,35.0412,35.0603,34.9075,34.9648,50600.0
2008-12-08 15:05:00,54.86,55.01,54.67,54.94,77200.0,34.9329,35.0285,34.812,34.9839,77200.0
2008-12-08 15:10:00,54.94,55.35,54.91,55.12,81900.0,34.9839,35.245,34.9648,35.0985,81900.0
2008-12-08 15:15:00,55.13,55.32,54.88,54.89,81700.0,35.1049,35.2259,34.9457,34.952,81700.0
2008-12-08 15:20:00,54.88,55.17,54.61,54.65,51600.0,34.9457,35.1303,34.7737,34.7992,51600.0
2008-12-08 15:25:00,54.65,54.94,54.6,54.89,42100.0,34.7992,34.9839,34.7674,34.952,42100.0
2008-12-08 15:30:00,54.91,55.18,54.79,55.17,68100.0,34.9648,35.1367,34.8884,35.1303,68100.0
2008-12-08 15:35:00,55.14,55.37,55.06,55.12,126300.0,35.1112,35.2577,35.0603,35.0985,126300.0
2008-12-08 15:40:00,55.13,55.33,54.92,55.03,143200.0,35.1049,35.2322,34.9711,35.0412,143200.0
2008-12-08 15:45:00,55.04,55.19,54.86,55.19,276600.0,35.0476,35.1431,34.9329,35.1431,276600.0
2008-12-08 15:50:00,55.17,55.46,54.94,55.42,358400.0,35.1303,35.315,34.9839,35.2895,358400.0
2008-12-08 15:55:00,55.44,55.82,55.42,55.74,488700.0,35.3023,35.5442,35.2895,35.4933,488700.0
2008-12-09 09:30:00,54.72,55.0,54.45,54.54,124500.0,34.8438,35.0221,34.6719,34.7292,124500.0
2008-12-09 09:35:00,54.57,55.0,54.41,54.91,124000.0,34.7483,35.0221,34.6464,34.9648,124000.0
2008-12-09 09:40:00,54.87,54.92,54.54,54.64,136000.0,34.9393,34.9711,34.7292,34.7929,136000.0
2008-12-09 09:45:00,54.6,54.89,54.41,54.59,93300.0,34.7674,34.952,34.6464,34.761,93300.0
2008-12-09 09:50:00,54.62,54.68,53.42,53.61,207900.0,34.7801,34.8183,34.016,34.137,207900.0
2008-12-09 09:55:00,53.64,53.92,52.82,52.98,153300.0,34.1561,34.3344,33.6339,33.7358,153300.0
2008-12-09 10:00:00,52.96,53.95,52.89,53.92,104400.0,33.7231,34.3535,33.6785,34.3344,104400.0
2008-12-09 10:05:00,53.92,53.94,53.31,53.65,86100.0,34.3344,34.3471,33.946,34.1625,86100.0
2008-12-09 10:10:00,53.66,54.63,53.66,54.63,121400.0,34.1688,34.7865,34.1688,34.7865,121400.0
2008-12-09 10:15:00,54.63,55.26,54.48,55.1,110600.0,34.7865,35.1876,34.691,35.0858,110600.0
2008-12-09 10:20:00,55.13,55.34,54.96,55.07,96900.0,35.1049,35.2386,34.9966,35.0667,96900.0
2008-12-09 10:25:00,55.02,55.21,54.36,54.41,103900.0,35.0348,35.1558,34.6146,34.6464,103900.0
2008-12-09 10:30:00,54.37,54.84,54.28,54.82,71900.0,34.6209,34.9202,34.5636,34.9075,71900.0
2008-12-09 10:35:00,54.86,55.0,54.66,54.73,80400.0,34.9329,35.0221,34.8056,34.8502,80400.0
2008-12-09 10:40:00,54.78,55.0,54.7,54.83,57000.0,34.882,35.0221,34.8311,34.9138,57000.0
2008-12-09 10:45:00,54.83,55.22,54.8,54.99,79000.0,34.9138,35.1622,34.8947,35.0157,79000.0
2008-12-09 10:50:00,54.97,55.54,54.89,55.25,277300.0,35.003,35.3659,34.952,35.1813,277300.0
2008-12-09 10:55:00,55.21,55.54,55.08,55.26,39900.0,35.1558,35.3659,35.073,35.1876,39900.0
2008-12-09 11:00:00,55.34,55.75,55.26,55.52,64800.0,35.2386,35.4997,35.1876,35.3532,64800.0
2008-12-09 11:05:00,55.46,55.55,54.93,55.07,49000.0,35.315,35.3723,34.9775,35.0667,49000.0
2008-12-09 11:10:00,55.12,55.23,55.08,55.19,33200.0,35.0985,35.1685,35.073,35.1431,33200.0
2008-12-09 11:15:00,55.16,55.19,54.9,55.13,62500.0,35.124,35.1431,34.9584,35.1049,62500.0
2008-12-09 11:20:00,55.13,55.43,55.13,55.26,93600.0,35.1049,35.2959,35.1049,35.1876,93600.0
2008-12-09 11:25:00,55.24,55.27,54.73,54.77,92200.0,35.1749,35.194,34.8502,34.8756,92200.0
2008-12-09 11:30:00,54.77,55.17,54.77,55.15,79300.0,34.8756,35.1303,34.8756,35.1176,79300.0
2008-12-09 11:35:00,55.16,55.29,55.03,55.12,180900.0,35.124,35.2067,35.0412,35.0985,180900.0
2008-12-09 11:40:00,55.08,55.67,55.08,55.67,156800.0,35.073,35.4487,35.073,35.4487,156800.0
2008-12-09 11:45:00,55.67,55.88,55.39,55.5,205400.0,35.4487,35.5824,35.2704,35.3405,205400.0
2008-12-09 11:50:00,55.49,55.9,55.49,55.83,89400.0,35.3341,35.5952,35.3341,35.5506,89400.0
2008-12-09 11:55:00,55.81,56.14,55.74,56.03,140500.0,35.5379,35.748,35.4933,35.678,140500.0
2008-12-09 12:00:00,56.02,56.98,56.02,56.88,264300.0,35.6716,36.2829,35.6716,36.2192,264300.0
2008-12-09 12:05:00,56.85,57.5,56.77,56.77,214500.0,36.2001,36.614,36.1492,36.1492,214500.0
2008-12-09 12:10:00,56.82,56.94,56.79,56.89,48500.0,36.181,36.2574,36.1619,36.2256,48500.0
2008-12-09 12:15:00,56.9,56.9,56.49,56.67,53200.0,36.2319,36.2319,35.9709,36.0855,53200.0
2008-12-09 12:20:00,56.67,56.71,56.33,56.33,118500.0,36.0855,36.111,35.869,35.869,118500.0
2008-12-09 12:25:00,56.36,56.38,56.07,56.26,57500.0,35.8881,35.9008,35.7034,35.8244,57500.0
2008-12-09 12:30:00,56.28,56.41,56.16,56.24,36500.0,35.8371,35.9199,35.7607,35.8117,36500.0
2008-12-09 12:35:00,56.26,56.38,56.06,56.15,31000.0,35.8244,35.9008,35.6971,35.7544,31000.0
2008-12-09 12:40:00,56.11,56.19,56.0,56.05,44200.0,35.7289,35.7798,35.6589,35.6907,44200.0
2008-12-09 12:45:00,56.05,56.08,55.9,55.92,34500.0,35.6907,35.7098,35.5952,35.6079,34500.0
2008-12-09 12:50:00,55.94,55.96,55.65,55.73,66500.0,35.6206,35.6334,35.436,35.4869,66500.0
2008-12-09 12:55:00,55.71,55.74,55.28,55.43,73400.0,35.4742,35.4933,35.2004,35.2959,73400.0
2008-12-09 13:00:00,55.45,55.67,55.29,55.29,40200.0,35.3086,35.4487,35.2067,35.2067,40200.0
2008-12-09 13:05:00,55.32,55.5,55.08,55.15,167500.0,35.2259,35.3405,35.073,35.1176,167500.0
2008-12-09 13:10:00,55.18,55.19,54.67,54.74,88900.0,35.1367,35.1431,34.812,34.8565,88900.0
2008-12-09 13:15:00,54.72,54.88,54.54,54.69,107400.0,34.8438,34.9457,34.7292,34.8247,107400.0
2008-12-09 13:20:00,54.69,54.72,54.54,54.63,60100.0,34.8247,34.8438,34.7292,34.7865,60100.0
2008-12-09 13:25:00,54.65,54.68,54.02,54.04,192000.0,34.7992,34.8183,34.3981,34.4108,192000.0
2008-12-09 13:30:00,54.06,54.12,53.67,53.78,134600.0,34.4235,34.4617,34.1752,34.2452,134600.0
2008-12-09 13:35:00,53.8,54.02,53.63,53.81,95800.0,34.258,34.3981,34.1497,34.2643,95800.0
2008-12-09 13:40:00,53.81,54.03,53.22,53.31,250500.0,34.2643,34.4044,33.8886,33.946,250500.0
2008-12-09 13:45:00,53.31,53.61,53.07,53.19,243200.0,33.946,34.137,33.7931,33.8695,243200.0
2008-12-09 13:50:00,53.21,53.72,52.76,52.86,216600.0,33.8823,34.207,33.5957,33.6594,216600.0
2008-12-09 13:55:00,52.86,53.14,52.62,53.09,76000.0,33.6594,33.8377,33.5066,33.8059,76000.0
2008-12-09 14:00:00,53.08,53.15,52.68,52.81,76900.0,33.7995,33.8441,33.5448,33.6276,76900.0
2008-12-09 14:05:00,52.86,52.86,52.37,52.43,82300.0,33.6594,33.6594,33.3474,33.3856,82300.0
2008-12-09 14:10:00,52.41,52.67,52.25,52.36,94900.0,33.3729,33.5384,33.271,33.341,94900.0
2008-12-09 14:15:00,52.41,52.99,52.38,52.9,42000.0,33.3729,33.7422,33.3538,33.6849,42000.0
2008-12-09 14:20:00,52.92,53.08,52.41,52.56,73800.0,33.6976,33.7995,33.3729,33.4684,73800.0
2008-12-09 14:25:00,52.61,52.61,52.14,52.42,50000.0,33.5002,33.5002,33.2009,33.3792,50000.0
2008-12-09 14:30:00,52.47,52.47,52.09,52.13,50400.0,33.4111,33.4111,33.1691,33.1946,50400.0
2008-12-09 14:35:00,52.13,52.54,52.12,52.21,59300.0,33.1946,33.4556,33.1882,33.2455,59300.0
2008-12-09 14:40:00,52.17,52.52,52.17,52.43,34600.0,33.22,33.4429,33.22,33.3856,34600.0
2008-12-09 14:45:00,52.39,52.88,52.17,52.84,44500.0,33.3601,33.6721,33.22,33.6467,44500.0
2008-12-09 14:50:00,52.82,52.99,52.68,52.97,61000.0,33.6339,33.7422,33.5448,33.7295,61000.0
2008-12-09 14:55:00,52.98,53.6,52.98,53.28,91000.0,33.7358,34.1306,33.7358,33.9269,91000.0
2008-12-09 15:00:00,53.28,53.66,53.18,53.2,61400.0,33.9269,34.1688,33.8632,33.8759,61400.0
2008-12-09 15:05:00,53.21,53.35,53.1,53.23,127600.0,33.8823,33.9714,33.8122,33.895,127600.0
2008-12-09 15:10:00,53.19,53.22,52.29,52.33,158000.0,33.8695,33.8886,33.2965,33.3219,158000.0
2008-12-09 15:15:00,52.36,52.59,52.03,52.36,177800.0,33.341,33.4875,33.1309,33.341,177800.0
2008-12-09 15:20:00,52.43,52.6,52.05,52.42,139100.0,33.3856,33.4938,33.1436,33.3792,139100.0
2008-12-09 15:25:00,52.42,52.5,52.0,52.11,101200.0,33.3792,33.4302,33.1118,33.1818,101200.0
2008-12-09 15:30:00,52.1,52.44,52.03,52.31,162100.0,33.1755,33.392,33.1309,33.3092,162100.0
2008-12-09 15:35:00,52.31,52.32,51.7,52.01,118300.0,33.3092,33.3156,32.9208,33.1182,118300.0
2008-12-09 15:40:00,52.0,52.18,51.73,52.01,228100.0,33.1118,33.2264,32.9399,33.1182,228100.0
2008-12-09 15:45:00,52.0,52.01,51.59,51.75,199700.0,33.1118,33.1182,32.8507,32.9526,199700.0
2008-12-09 15:50:00,51.74,52.42,51.72,52.21,213600.0,32.9462,33.3792,32.9335,33.2455,213600.0
2008-12-09 15:55:00,52.2,52.36,51.94,52.19,415000.0,33.2391,33.341,33.0736,33.2328,415000.0
2008-12-10 09:30:00,52.8,53.64,51.84,53.57,192700.0,33.6212,34.1561,33.0099,34.1115,192700.0
2008-12-10 09:35:00,53.57,54.0,53.29,53.56,174100.0,34.1115,34.3853,33.9332,34.1051,174100.0
2008-12-10 09:40:00,53.58,53.7,53.16,53.52,142400.0,34.1179,34.1943,33.8504,34.0797,142400.0
2008-12-10 09:45:00,53.51,54.0,53.5,53.68,130500.0,34.0733,34.3853,34.0669,34.1816,130500.0
2008-12-10 09:50:00,53.66,53.66,52.97,53.14,144700.0,34.1688,34.1688,33.7295,33.8377,144700.0
2008-12-10 09:55:00,53.18,53.3,52.77,52.91,123300.0,33.8632,33.9396,33.6021,33.6912,123300.0
2008-12-10 10:00:00,52.89,53.51,52.5,53.47,150400.0,33.6785,34.0733,33.4302,34.0478,150400.0
2008-12-10 10:05:00,53.49,53.62,53.23,53.29,112700.0,34.0606,34.1434,33.895,33.9332,112700.0
2008-12-10 10:10:00,53.29,53.57,53.14,53.43,89300.0,33.9332,34.1115,33.8377,34.0224,89300.0
2008-12-10 10:15:00,53.44,53.68,53.12,53.66,71100.0,34.0287,34.1816,33.825,34.1688,71100.0
2008-12-10 10:20:00,53.7,53.8,53.54,53.64,51400.0,34.1943,34.258,34.0924,34.1561,51400.0
2008-12-10 10:25:00,53.63,53.71,53.27,53.54,46200.0,34.1497,34.2007,33.9205,34.0924,46200.0
2008-12-10 10:30:00,53.57,53.82,53.52,53.65,46900.0,34.1115,34.2707,34.0797,34.1625,46900.0
2008-12-10 10:35:00,53.63,53.7,53.46,53.55,108700.0,34.1497,34.1943,34.0415,34.0988,108700.0
2008-12-10 10:40:00,53.63,53.69,52.98,53.09,46900.0,34.1497,34.1879,33.7358,33.8059,46900.0
2008-12-10 10:45:00,53.03,53.18,52.73,52.73,51500.0,33.7677,33.8632,33.5766,33.5766,51500.0
2008-12-10 10:50:00,52.73,52.9,52.49,52.56,36400.0,33.5766,33.6849,33.4238,33.4684,36400.0
2008-12-10 10:55:00,52.58,53.07,52.53,53.06,64300.0,33.4811,33.7931,33.4493,33.7868,64300.0
2008-12-10 11:00:00,53.06,53.26,52.99,53.23,83300.0,33.7868,33.9141,33.7422,33.895,83300.0
2008-12-10 11:05:00,53.18,53.49,53.11,53.17,81100.0,33.8632,34.0606,33.8186,33.8568,81100.0
2008-12-10 11:10:00,53.14,53.46,53.08,53.35,38500.0,33.8377,34.0415,33.7995,33.9714,38500.0
2008-12-10 11:15:00,53.35,53.75,53.32,53.66,49700.0,33.9714,34.2261,33.9523,34.1688,49700.0
2008-12-10 11:20:00,53.64,53.87,53.63,53.8,52800.0,34.1561,34.3025,34.1497,34.258,52800.0
2008-12-10 11:25:00,53.8,53.87,53.63,53.75,57800.0,34.258,34.3025,34.1497,34.2261,57800.0
2008-12-10 11:30:00,53.73,53.82,53.61,53.65,52300.0,34.2134,34.2707,34.137,34.1625,52300.0
2008-12-10 11:35:00,53.66,53.66,53.31,53.39,27300.0,34.1688,34.1688,33.946,33.9969,27300.0
2008-12-10 11:40:00,53.38,53.44,53.16,53.39,30400.0,33.9905,34.0287,33.8504,33.9969,30400.0
2008-12-10 11:45:00,53.41,53.59,53.33,53.47,30600.0,34.0096,34.1242,33.9587,34.0478,30600.0
2008-12-10 11:50:00,53.52,53.75,53.5,53.6,29900.0,34.0797,34.2261,34.0669,34.1306,29900.0
2008-12-10 11:55:00,53.57,53.6,53.11,53.22,23200.0,34.1115,34.1306,33.8186,33.8886,23200.0
2008-12-10 12:00:00,53.25,53.28,53.06,53.17,17700.0,33.9077,33.9269,33.7868,33.8568,17700.0
2008-12-10 12:05:00,53.17,53.17,52.76,52.77,22800.0,33.8568,33.8568,33.5957,33.6021,22800.0
2008-12-10 12:10:00,52.77,53.26,52.75,53.19,45200.0,33.6021,33.9141,33.5894,33.8695,45200.0
2008-12-10 12:15:00,53.2,53.25,52.58,52.59,37000.0,33.8759,33.9077,33.4811,33.4875,37000.0
2008-12-10 12:20:00,52.58,52.66,52.03,52.17,50700.0,33.4811,33.5321,33.1309,33.22,50700.0
2008-12-10 12:25:00,52.19,52.29,52.07,52.12,37800.0,33.2328,33.2965,33.1564,33.1882,37800.0
2008-12-10 12:30:00,52.08,52.27,51.96,52.23,50000.0,33.1627,33.2837,33.0863,33.2582,50000.0
2008-12-10 12:35:00,52.25,52.27,52.03,52.24,47500.0,33.271,33.2837,33.1309,33.2646,47500.0
2008-12-10 12:40:00,52.26,52.87,52.23,52.87,45000.0,33.2773,33.6658,33.2582,33.6658,45000.0
2008-12-10 12:45:00,52.84,52.84,52.47,52.47,30700.0,33.6467,33.6467,33.4111,33.4111,30700.0
2008-12-10 12:50:00,52.47,52.55,52.29,52.29,50400.0,33.4111,33.462,33.2965,33.2965,50400.0
2008-12-10 12:55:00,52.29,52.36,52.15,52.28,34300.0,33.2965,33.341,33.2073,33.2901,34300.0
2008-12-10 13:00:00,52.26,52.35,52.17,52.33,44900.0,33.2773,33.3347,33.22,33.3219,44900.0
2008-12-10 13:05:00,52.29,52.51,52.25,52.36,21300.0,33.2965,33.4365,33.271,33.341,21300.0
2008-12-10 13:10:00,52.38,52.8,52.33,52.77,42500.0,33.3538,33.6212,33.3219,33.6021,42500.0
2008-12-10 13:15:00,52.79,52.9,52.7,52.76,21500.0,33.6148,33.6849,33.5575,33.5957,21500.0
2008-12-10 13:20:00,52.73,52.8,52.61,52.73,18300.0,33.5766,33.6212,33.5002,33.5766,18300.0
2008-12-10 13:25:00,52.73,52.83,52.5,52.54,26400.0,33.5766,33.6403,33.4302,33.4556,26400.0
2008-12-10 13:30:00,52.54,52.54,52.08,52.23,57000.0,33.4556,33.4556,33.1627,33.2582,57000.0
2008-12-10 13:35:00,52.26,52.26,52.04,52.2,45400.0,33.2773,33.2773,33.1373,33.2391,45400.0
2008-12-10 13:40:00,52.21,52.24,51.91,52.18,42400.0,33.2455,33.2646,33.0545,33.2264,42400.0
2008-12-10 13:45:00,52.18,52.33,52.13,52.32,41900.0,33.2264,33.3219,33.1946,33.3156,41900.0
2008-12-10 13:50:00,52.3,52.3,51.83,52.01,57600.0,33.3028,33.3028,33.0035,33.1182,57600.0
2008-12-10 13:55:00,52.02,52.11,51.7,51.82,66200.0,33.1245,33.1818,32.9208,32.9972,66200.0
2008-12-10 14:00:00,51.82,52.01,51.73,52.01,64400.0,32.9972,33.1182,32.9399,33.1182,64400.0
2008-12-10 14:05:00,52.0,52.15,51.91,52.11,58800.0,33.1118,33.2073,33.0545,33.1818,58800.0
2008-12-10 14:10:00,52.11,52.22,51.93,52.08,41000.0,33.1818,33.2519,33.0672,33.1627,41000.0
2008-12-10 14:15:00,52.07,52.07,51.82,51.92,31000.0,33.1564,33.1564,32.9972,33.0608,31000.0
2008-12-10 14:20:00,51.97,51.98,51.57,51.71,73100.0,33.0927,33.0991,32.838,32.9271,73100.0
2008-12-10 14:25:00,51.71,51.81,51.49,51.56,47700.0,32.9271,32.9908,32.787,32.8316,47700.0
2008-12-10 14:30:00,51.57,51.61,51.36,51.48,42200.0,32.838,32.8635,32.7043,32.7807,42200.0
2008-12-10 14:35:00,51.51,51.89,51.51,51.82,75600.0,32.7998,33.0417,32.7998,32.9972,75600.0
2008-12-10 14:40:00,51.83,51.95,51.75,51.93,45400.0,33.0035,33.08,32.9526,33.0672,45400.0
2008-12-10 14:45:00,51.97,51.99,51.65,51.66,68400.0,33.0927,33.1054,32.8889,32.8953,68400.0
2008-12-10 14:50:00,51.66,51.82,51.52,51.81,80100.0,32.8953,32.9972,32.8061,32.9908,80100.0
2008-12-10 14:55:00,51.79,51.94,51.72,51.88,53500.0,32.9781,33.0736,32.9335,33.0354,53500.0
2008-12-10 15:00:00,51.92,52.19,51.88,52.02,66800.0,33.0608,33.2328,33.0354,33.1245,66800.0
2008-12-10 15:05:00,52.01,52.55,52.0,52.37,53300.0,33.1182,33.462,33.1118,33.3474,53300.0
2008-12-10 15:10:00,52.37,52.55,52.35,52.54,46800.0,33.3474,33.462,33.3347,33.4556,46800.0
2008-12-10 15:15:00,52.55,52.82,52.47,52.51,69800.0,33.462,33.6339,33.4111,33.4365,69800.0
2008-12-10 15:20:00,52.5,52.6,52.32,52.58,71800.0,33.4302,33.4938,33.3156,33.4811,71800.0
2008-12-10 15:25:00,52.54,52.77,52.33,52.7,54500.0,33.4556,33.6021,33.3219,33.5575,54500.0
2008-12-10 15:30:00,52.72,52.94,52.32,52.39,76000.0,33.5703,33.7104,33.3156,33.3601,76000.0
2008-12-10 15:35:00,52.44,52.49,52.09,52.13,49800.0,33.392,33.4238,33.1691,33.1946,49800.0
2008-12-10 15:40:00,52.1,52.3,52.05,52.21,134800.0,33.1755,33.3028,33.1436,33.2455,134800.0
2008-12-10 15:45:00,52.21,52.59,52.16,52.52,172800.0,33.2455,33.4875,33.2137,33.4429,172800.0
2008-12-10 15:50:00,52.52,52.76,52.44,52.51,169800.0,33.4429,33.5957,33.392,33.4365,169800.0
2008-12-10 15:55:00,52.5,52.81,52.5,52.56,201200.0,33.4302,33.6276,33.4302,33.4684,201200.0
2008-12-11 09:30:00,51.9,52.34,51.36,52.3,160900.0,33.0481,33.3283,32.7043,33.3028,160900.0
2008-12-11 09:35:00,52.28,52.73,52.01,52.2,167500.0,33.2901,33.5766,33.1182,33.2391,167500.0
2008-12-11 09:40:00,52.2,52.63,52.18,52.62,97200.0,33.2391,33.513,33.2264,33.5066,97200.0
2008-12-11 09:45:00,52.62,53.49,52.6,53.35,142500.0,33.5066,34.0606,33.4938,33.9714,142500.0
2008-12-11 09:50:00,53.35,53.35,52.7,52.76,109600.0,33.9714,33.9714,33.5575,33.5957,109600.0
2008-12-11 09:55:00,52.76,53.0,52.72,52.86,80500.0,33.5957,33.7486,33.5703,33.6594,80500.0
2008-12-11 10:00:00,52.83,52.98,52.81,52.89,71100.0,33.6403,33.7358,33.6276,33.6785,71100.0
2008-12-11 10:05:00,52.89,52.91,51.81,52.16,147600.0,33.6785,33.6912,32.9908,33.2137,147600.0
2008-12-11 10:10:00,52.15,52.7,52.08,52.34,131700.0,33.2073,33.5575,33.1627,33.3283,131700.0
2008-12-11 10:15:00,52.39,52.4,51.94,52.33,80300.0,33.3601,33.3665,33.0736,33.3219,80300.0
2008-12-11 10:20:00,52.35,52.66,52.35,52.51,138700.0,33.3347,33.5321,33.3347,33.4365,138700.0
2008-12-11 10:25:00,52.52,52.62,52.37,52.46,95200.0,33.4429,33.5066,33.3474,33.4047,95200.0
2008-12-11 10:30:00,52.43,52.62,52.27,52.57,69700.0,33.3856,33.5066,33.2837,33.4747,69700.0
2008-12-11 10:35:00,52.59,52.76,52.1,52.15,128200.0,33.4875,33.5957,33.1755,33.2073,128200.0
2008-12-11 10:40:00,52.16,52.18,51.8,52.02,54400.0,33.2137,33.2264,32.9844,33.1245,54400.0
2008-12-11 10:45:00,52.04,52.08,51.8,52.03,30900.0,33.1373,33.1627,32.9844,33.1309,30900.0
2008-12-11 10:50:00,52.04,52.04,51.5,51.64,55700.0,33.1373,33.1373,32.7934,32.8826,55700.0
2008-12-11 10:55:00,51.64,51.65,51.51,51.62,45600.0,32.8826,32.8889,32.7998,32.8698,45600.0
2008-12-11 11:00:00,51.64,51.66,51.55,51.57,55200.0,32.8826,32.8953,32.8252,32.838,55200.0
2008-12-11 11:05:00,51.57,51.83,51.57,51.73,56100.0,32.838,33.0035,32.838,32.9399,56100.0
2008-12-11 11:10:00,51.74,52.26,51.71,52.15,38800.0,32.9462,33.2773,32.9271,33.2073,38800.0
2008-12-11 11:15:00,52.16,52.2,51.67,51.7,35000.0,33.2137,33.2391,32.9017,32.9208,35000.0
2008-12-11 11:20:00,51.71,51.78,51.49,51.51,28400.0,32.9271,32.9717,32.787,32.7998,28400.0
2008-12-11 11:25:00,51.49,51.61,51.31,51.37,56300.0,32.787,32.8635,32.6724,32.7106,56300.0
2008-12-11 11:30:00,51.37,51.72,51.34,51.71,35600.0,32.7106,32.9335,32.6915,32.9271,35600.0
2008-12-11 11:35:00,51.66,51.93,51.61,51.82,64300.0,32.8953,33.0672,32.8635,32.9972,64300.0
2008-12-11 11:40:00,51.84,51.94,51.79,51.87,51300.0,33.0099,33.0736,32.9781,33.029,51300.0
2008-12-11 11:45:00,51.87,51.89,51.63,51.74,78800.0,33.029,33.0417,32.8762,32.9462,78800.0
2008-12-11 11:50:00,51.76,51.83,51.51,51.55,32900.0,32.959,33.0035,32.7998,32.8252,32900.0
2008-12-11 11:55:00,51.55,51.84,51.51,51.73,25200.0,32.8252,33.0099,32.7998,32.9399,25200.0
2008-12-11 12:00:00,51.79,52.07,51.67,51.92,27100.0,32.9781,33.1564,32.9017,33.0608,27100.0
2008-12-11 12:05:00,51.93,52.02,51.6,51.82,37400.0,33.0672,33.1245,32.8571,32.9972,37400.0
2008-12-11 12:10:00,51.8,51.86,51.4,51.45,120000.0,32.9844,33.0226,32.7297,32.7616,120000.0
2008-12-11 12:15:00,51.46,51.61,51.45,51.61,25800.0,32.7679,32.8635,32.7616,32.8635,25800.0
2008-12-11 12:20:00,51.65,51.68,51.07,51.09,30900.0,32.8889,32.908,32.5196,32.5323,30900.0
2008-12-11 12:25:00,51.1,51.19,50.91,50.96,44700.0,32.5387,32.596,32.4177,32.4496,44700.0
2008-12-11 12:30:00,50.95,51.21,50.86,51.0,29900.0,32.4432,32.6087,32.3859,32.475,29900.0
2008-12-11 12:35:00,51.05,51.23,50.71,50.71,61000.0,32.5069,32.6215,32.2904,32.2904,61000.0
2008-12-11 12:40:00,50.7,50.82,50.47,50.69,69100.0,32.284,32.3604,32.1375,32.2776,69100.0
2008-12-11 12:45:00,50.71,50.8,50.63,50.75,13800.0,32.2904,32.3477,32.2394,32.3158,13800.0
2008-12-11 12:50:00,50.75,50.85,50.65,50.8,23500.0,32.3158,32.3795,32.2522,32.3477,23500.0
2008-12-11 12:55:00,50.8,50.93,50.68,50.71,28400.0,32.3477,32.4305,32.2713,32.2904,28400.0
2008-12-11 13:00:00,50.7,50.73,50.51,50.62,29400.0,32.284,32.3031,32.163,32.2331,29400.0
2008-12-11 13:05:00,50.6,50.6,50.22,50.32,42900.0,32.2203,32.2203,31.9783,32.042,42900.0
2008-12-11 13:10:00,50.33,50.39,50.05,50.08,22200.0,32.0484,32.0866,31.8701,31.8892,22200.0
2008-12-11 13:15:00,50.08,50.09,49.82,50.04,76500.0,31.8892,31.8956,31.7236,31.8637,76500.0
2008-12-11 13:20:00,50.04,50.05,49.73,49.89,48200.0,31.8637,31.8701,31.6663,31.7682,48200.0
2008-12-11 13:25:00,49.89,50.06,49.88,50.06,32800.0,31.7682,31.8765,31.7618,31.8765,32800.0
2008-12-11 13:30:00,50.08,50.27,50.08,50.23,20000.0,31.8892,32.0102,31.8892,31.9847,20000.0
2008-12-11 13:35:00,50.23,50.36,50.18,50.31,28500.0,31.9847,32.0675,31.9529,32.0357,28500.0
2008-12-11 13:40:00,50.32,50.34,50.21,50.28,31500.0,32.042,32.0548,31.972,32.0166,31500.0
2008-12-11 13:45:00,50.29,50.32,50.22,50.24,35100.0,32.0229,32.042,31.9783,31.9911,35100.0
2008-12-11 13:50:00,50.26,50.31,50.13,50.17,40700.0,32.0038,32.0357,31.921,31.9465,40700.0
2008-12-11 13:55:00,50.18,50.19,49.7,49.75,93100.0,31.9529,31.9592,31.6472,31.6791,93100.0
2008-12-11 14:00:00,49.73,49.83,49.73,49.79,52900.0,31.6663,31.73,31.6663,31.7045,52900.0
2008-12-11 14:05:00,49.77,49.82,49.5,49.54,40500.0,31.6918,31.7236,31.5199,31.5453,40500.0
2008-12-11 14:10:00,49.57,49.63,49.3,49.3,44400.0,31.5645,31.6027,31.3925,31.3925,44400.0
2008-12-11 14:15:00,49.3,49.4,49.27,49.39,60100.0,31.3925,31.4562,31.3734,31.4498,60100.0
2008-12-11 14:20:00,49.4,49.49,49.2,49.28,51300.0,31.4562,31.5135,31.3288,31.3798,51300.0
2008-12-11 14:25:00,49.28,49.62,49.14,49.62,42100.0,31.3798,31.5963,31.2906,31.5963,42100.0
2008-12-11 14:30:00,49.59,50.01,49.53,49.93,100300.0,31.5772,31.8446,31.539,31.7937,100300.0
2008-12-11 14:35:00,49.93,49.97,49.53,49.53,92700.0,31.7937,31.8192,31.539,31.539,92700.0
2008-12-11 14:40:00,49.53,49.65,49.52,49.55,59600.0,31.539,31.6154,31.5326,31.5517,59600.0
2008-12-11 14:45:00,49.55,49.62,49.53,49.58,47900.0,31.5517,31.5963,31.539,31.5708,47900.0
2008-12-11 14:50:00,49.61,49.74,49.05,49.09,72100.0,31.5899,31.6727,31.2333,31.2588,72100.0
2008-12-11 14:55:00,49.06,49.22,48.62,48.91,146800.0,31.2397,31.3416,30.9595,31.1442,146800.0
2008-12-11 15:00:00,48.91,48.96,48.71,48.87,85900.0,31.1442,31.176,31.0168,31.1187,85900.0
2008-12-11 15:05:00,48.9,49.0,48.58,48.66,87300.0,31.1378,31.2015,30.9341,30.985,87300.0
2008-12-11 15:10:00,48.65,48.68,48.33,48.45,101100.0,30.9786,30.9977,30.7749,30.8513,101100.0
2008-12-11 15:15:00,48.45,48.48,48.15,48.3,90200.0,30.8513,30.8704,30.6602,30.7558,90200.0
2008-12-11 15:20:00,48.33,48.56,48.02,48.06,195400.0,30.7749,30.9213,30.5775,30.6029,195400.0
2008-12-11 15:25:00,48.07,48.31,47.97,48.06,88500.0,30.6093,30.7621,30.5456,30.6029,88500.0
2008-12-11 15:30:00,48.07,48.16,47.08,47.3,242900.0,30.6093,30.6666,29.9789,30.119,242900.0
2008-12-11 15:35:00,47.29,47.4,46.81,46.81,231500.0,30.1126,30.1827,29.807,29.807,231500.0
2008-12-11 15:40:00,46.8,46.82,46.38,46.64,304500.0,29.8006,29.8133,29.5332,29.6987,304500.0
2008-12-11 15:45:00,46.63,47.04,46.57,46.6,333000.0,29.6924,29.9534,29.6542,29.6733,333000.0
2008-12-11 15:50:00,46.59,46.87,46.52,46.55,371500.0,29.6669,29.8452,29.6223,29.6414,371500.0
2008-12-11 15:55:00,46.58,46.71,46.33,46.71,399000.0,29.6605,29.7433,29.5013,29.7433,399000.0
2008-12-12 09:30:00,46.43,47.54,45.66,47.4,173600.0,29.565,30.2718,29.0747,30.1827,173600.0
2008-12-12 09:35:00,47.45,47.73,46.05,46.2,281500.0,30.2145,30.3928,29.323,29.4186,281500.0
2008-12-12 09:40:00,46.19,46.71,45.57,46.26,167200.0,29.4122,29.7433,29.0174,29.4568,167200.0
2008-12-12 09:45:00,46.28,46.43,45.88,46.0,95300.0,29.4695,29.565,29.2148,29.2912,95300.0
2008-12-12 09:50:00,46.0,46.92,46.0,46.65,120200.0,29.2912,29.877,29.2912,29.7051,120200.0
2008-12-12 09:55:00,46.7,47.2,46.49,46.66,90600.0,29.7369,30.0553,29.6032,29.7115,90600.0
2008-12-12 10:00:00,46.7,47.35,46.58,47.28,85100.0,29.7369,30.1508,29.6605,30.1063,85100.0
2008-12-12 10:05:00,47.24,47.34,46.71,46.74,45300.0,30.0808,30.1445,29.7433,29.7624,45300.0
2008-12-12 10:10:00,46.75,46.96,46.63,46.72,38400.0,29.7688,29.9025,29.6924,29.7497,38400.0
2008-12-12 10:15:00,46.75,46.75,46.41,46.54,53800.0,29.7688,29.7688,29.5523,29.6351,53800.0
2008-12-12 10:20:00,46.58,47.04,46.58,46.79,63800.0,29.6605,29.9534,29.6605,29.7942,63800.0
2008-12-12 10:25:00,46.79,47.2,46.77,47.2,79000.0,29.7942,30.0553,29.7815,30.0553,79000.0
2008-12-12 10:30:00,47.16,47.21,46.59,46.69,53300.0,30.0298,30.0617,29.6669,29.7306,53300.0
2008-12-12 10:35:00,46.74,47.06,46.7,46.96,55100.0,29.7624,29.9662,29.7369,29.9025,55100.0
2008-12-12 10:40:00,46.96,46.98,46.73,46.94,56800.0,29.9025,29.9152,29.756,29.8898,56800.0
2008-12-12 10:45:00,46.96,46.97,46.57,46.9,62700.0,29.9025,29.9089,29.6542,29.8643,62700.0
2008-12-12 10:50:00,46.85,47.5,46.81,47.5,102400.0,29.8324,30.2463,29.807,30.2463,102400.0
2008-12-12 10:55:00,47.46,47.5,47.18,47.45,96100.0,30.2209,30.2463,30.0426,30.2145,96100.0
2008-12-12 11:00:00,47.45,47.74,47.25,47.71,54300.0,30.2145,30.3992,30.0872,30.3801,54300.0
2008-12-12 11:05:00,47.7,48.17,47.62,48.16,44400.0,30.3737,30.673,30.3228,30.6666,44400.0
2008-12-12 11:10:00,48.14,48.32,47.7,47.97,81500.0,30.6539,30.7685,30.3737,30.5456,81500.0
2008-12-12 11:15:00,47.94,47.97,47.71,47.96,25600.0,30.5265,30.5456,30.3801,30.5393,25600.0
2008-12-12 11:20:00,47.98,48.18,47.96,48.09,45700.0,30.552,30.6793,30.5393,30.622,45700.0
2008-12-12 11:25:00,48.16,48.19,47.87,47.94,54800.0,30.6666,30.6857,30.482,30.5265,54800.0
2008-12-12 11:30:00,47.97,48.06,47.56,47.92,49400.0,30.5456,30.6029,30.2846,30.5138,49400.0
2008-12-12 11:35:00,47.99,48.18,47.87,47.9,52200.0,30.5584,30.6793,30.482,30.5011,52200.0
2008-12-12 11:40:00,47.9,47.98,47.56,47.77,58700.0,30.5011,30.552,30.2846,30.4183,58700.0
2008-12-12 11:45:00,47.74,48.15,47.72,48.06,73300.0,30.3992,30.6602,30.3864,30.6029,73300.0
2008-12-12 11:50:00,48.1,48.38,47.98,48.33,56400.0,30.6284,30.8067,30.552,30.7749,56400.0
2008-12-12 11:55:00,48.37,48.38,47.99,48.01,19300.0,30.8003,30.8067,30.5584,30.5711,19300.0
2008-12-12 12:00:00,48.06,48.48,47.98,48.42,34200.0,30.6029,30.8704,30.552,30.8322,34200.0
2008-12-12 12:05:00,48.46,48.63,48.39,48.48,33300.0,30.8576,30.9659,30.8131,30.8704,33300.0
2008-12-12 12:10:00,48.5,48.55,48.26,48.31,28600.0,30.8831,30.915,30.7303,30.7621,28600.0
2008-12-12 12:15:00,48.26,48.41,48.1,48.39,35600.0,30.7303,30.8258,30.6284,30.8131,35600.0
2008-12-12 12:20:00,48.43,48.71,48.35,48.65,32700.0,30.8385,31.0168,30.7876,30.9786,32700.0
2008-12-12 12:25:00,48.66,48.66,48.41,48.6,29600.0,30.985,30.985,30.8258,30.9468,29600.0
2008-12-12 12:30:00,48.55,48.89,48.33,48.8,41500.0,30.915,31.1315,30.7749,31.0741,41500.0
2008-12-12 12:35:00,48.77,49.12,48.74,48.91,30200.0,31.055,31.2779,31.0359,31.1442,30200.0
2008-12-12 12:40:00,48.88,49.13,48.8,48.93,36600.0,31.1251,31.2843,31.0741,31.1569,36600.0
2008-12-12 12:45:00,48.91,49.09,48.81,48.97,40700.0,31.1442,31.2588,31.0805,31.1824,40700.0
2008-12-12 12:50:00,48.97,49.5,48.95,49.43,66000.0,31.1824,31.5199,31.1697,31.4753,66000.0
2008-12-12 12:55:00,49.43,49.6,49.26,49.33,25100.0,31.4753,31.5836,31.3671,31.4116,25100.0
2008-12-12 13:00:00,49.29,49.63,49.29,49.4,36400.0,31.3862,31.6027,31.3862,31.4562,36400.0
2008-12-12 13:05:00,49.4,49.43,48.98,49.11,73400.0,31.4562,31.4753,31.1888,31.2715,73400.0
2008-12-12 13:10:00,49.13,49.23,48.73,48.73,32500.0,31.2843,31.348,31.0296,31.0296,32500.0
2008-12-12 13:15:00,48.72,49.2,48.7,49.01,45500.0,31.0232,31.3288,31.0105,31.2079,45500.0
2008-12-12 13:20:00,48.98,49.25,48.97,49.23,43600.0,31.1888,31.3607,31.1824,31.348,43600.0
2008-12-12 13:25:00,49.23,49.25,48.58,48.76,49300.0,31.348,31.3607,30.9341,31.0487,49300.0
2008-12-12 13:30:00,48.78,48.85,48.53,48.56,25900.0,31.0614,31.106,30.9022,30.9213,25900.0
2008-12-12 13:35:00,48.53,48.53,48.21,48.41,43400.0,30.9022,30.9022,30.6985,30.8258,43400.0
2008-12-12 13:40:00,48.38,48.38,48.02,48.17,41900.0,30.8067,30.8067,30.5775,30.673,41900.0
2008-12-12 13:45:00,48.15,48.47,48.14,48.34,43500.0,30.6602,30.864,30.6539,30.7812,43500.0
2008-12-12 13:50:00,48.29,48.44,48.03,48.27,41500.0,30.7494,30.8449,30.5838,30.7367,41500.0
2008-12-12 13:55:00,48.25,48.64,48.25,48.45,38900.0,30.7239,30.9723,30.7239,30.8513,38900.0
2008-12-12 14:00:00,48.45,48.95,48.33,48.89,67400.0,30.8513,31.1697,30.7749,31.1315,67400.0
2008-12-12 14:05:00,48.91,48.91,48.46,48.46,31000.0,31.1442,31.1442,30.8576,30.8576,31000.0
2008-12-12 14:10:00,48.49,48.74,48.46,48.46,25500.0,30.8767,31.0359,30.8576,30.8576,25500.0
2008-12-12 14:15:00,48.51,48.7,47.9,47.9,59700.0,30.8895,31.0105,30.5011,30.5011,59700.0
2008-12-12 14:20:00,47.96,48.05,47.64,47.96,54800.0,30.5393,30.5966,30.3355,30.5393,54800.0
2008-12-12 14:25:00,47.98,47.99,47.53,47.95,51300.0,30.552,30.5584,30.2655,30.5329,51300.0
2008-12-12 14:30:00,47.95,47.95,47.25,47.42,52900.0,30.5329,30.5329,30.0872,30.1954,52900.0
2008-12-12 14:35:00,47.44,48.21,47.43,48.07,46400.0,30.2081,30.6985,30.2018,30.6093,46400.0
2008-12-12 14:40:00,48.12,48.32,47.94,48.16,31200.0,30.6411,30.7685,30.5265,30.6666,31200.0
2008-12-12 14:45:00,48.16,48.48,48.03,48.27,42800.0,30.6666,30.8704,30.5838,30.7367,42800.0
2008-12-12 14:50:00,48.33,49.0,48.25,48.67,76700.0,30.7749,31.2015,30.7239,30.9914,76700.0
2008-12-12 14:55:00,48.71,48.8,48.62,48.75,35700.0,31.0168,31.0741,30.9595,31.0423,35700.0
2008-12-12 15:00:00,48.74,49.11,48.74,48.78,51200.0,31.0359,31.2715,31.0359,31.0614,51200.0
2008-12-12 15:05:00,48.87,49.02,48.41,48.59,59400.0,31.1187,31.2142,30.8258,30.9404,59400.0
2008-12-12 15:10:00,48.54,48.84,48.18,48.77,115100.0,30.9086,31.0996,30.6793,31.055,115100.0
2008-12-12 15:15:00,48.75,49.14,48.53,48.57,83900.0,31.0423,31.2906,30.9022,30.9277,83900.0
2008-12-12 15:20:00,48.53,48.92,48.52,48.55,58900.0,30.9022,31.1506,30.8958,30.915,58900.0
2008-12-12 15:25:00,48.56,48.81,48.23,48.63,69900.0,30.9213,31.0805,30.7112,30.9659,69900.0
2008-12-12 15:30:00,48.61,48.71,48.16,48.25,54400.0,30.9532,31.0168,30.6666,30.7239,54400.0
2008-12-12 15:35:00,48.27,48.57,47.99,48.48,82400.0,30.7367,30.9277,30.5584,30.8704,82400.0
2008-12-12 15:40:00,48.45,48.83,48.45,48.59,76600.0,30.8513,31.0932,30.8513,30.9404,76600.0
2008-12-12 15:45:00,48.59,48.7,48.22,48.44,78100.0,30.9404,31.0105,30.7048,30.8449,78100.0
2008-12-12 15:50:00,48.41,48.62,48.2,48.39,85500.0,30.8258,30.9595,30.6921,30.8131,85500.0
2008-12-12 15:55:00,48.39,49.29,48.26,49.16,254900.0,30.8131,31.3862,30.7303,31.3034,254900.0
2008-12-15 09:30:00,49.26,49.91,48.59,49.43,58400.0,31.3671,31.781,30.9404,31.4753,58400.0
2008-12-15 09:35:00,49.33,49.42,48.62,48.67,101800.0,31.4116,31.4689,30.9595,30.9914,101800.0
2008-12-15 09:40:00,48.7,48.76,48.27,48.34,63700.0,31.0105,31.0487,30.7367,30.7812,63700.0
2008-12-15 09:45:00,48.33,48.37,47.74,47.77,101800.0,30.7749,30.8003,30.3992,30.4183,101800.0
2008-12-15 09:50:00,47.82,47.84,47.44,47.52,65000.0,30.4501,30.4628,30.2081,30.2591,65000.0
2008-12-15 09:55:00,47.52,47.56,47.25,47.4,83600.0,30.2591,30.2846,30.0872,30.1827,83600.0
2008-12-15 10:00:00,47.41,47.41,47.04,47.08,61700.0,30.189,30.189,29.9534,29.9789,61700.0
2008-12-15 10:05:00,47.07,48.13,46.98,46.98,70800.0,29.9725,30.6475,29.9152,29.9152,70800.0
2008-12-15 10:10:00,47.0,47.05,46.69,46.82,51600.0,29.928,29.9598,29.7306,29.8133,51600.0
2008-12-15 10:15:00,46.81,47.3,46.71,47.25,78600.0,29.807,30.119,29.7433,30.0872,78600.0
2008-12-15 10:20:00,47.25,47.26,46.9,47.04,81600.0,30.0872,30.0935,29.8643,29.9534,81600.0
2008-12-15 10:25:00,47.04,47.15,46.85,47.06,50900.0,29.9534,30.0235,29.8324,29.9662,50900.0
2008-12-15 10:30:00,47.0,47.6,47.0,47.41,145100.0,29.928,30.31,29.928,30.189,145100.0
2008-12-15 10:35:00,47.41,47.86,47.4,47.66,190200.0,30.189,30.4756,30.1827,30.3482,190200.0
2008-12-15 10:40:00,47.7,47.75,47.41,47.41,72200.0,30.3737,30.4055,30.189,30.189,72200.0
2008-12-15 10:45:00,47.41,47.48,47.13,47.2,59500.0,30.189,30.2336,30.0107,30.0553,59500.0
2008-12-15 10:50:00,47.22,47.34,47.18,47.23,43300.0,30.0681,30.1445,30.0426,30.0744,43300.0
2008-12-15 10:55:00,47.23,47.31,47.07,47.2,45500.0,30.0744,30.1254,29.9725,30.0553,45500.0
2008-12-15 11:00:00,47.2,47.21,46.97,47.08,28700.0,30.0553,30.0617,29.9089,29.9789,28700.0
2008-12-15 11:05:00,47.06,47.24,46.98,47.09,105700.0,29.9662,30.0808,29.9152,29.9853,105700.0
2008-12-15 11:10:00,47.08,47.1,46.89,47.0,31900.0,29.9789,29.9916,29.8579,29.928,31900.0
2008-12-15 11:15:00,47.0,47.07,46.82,46.9,61800.0,29.928,29.9725,29.8133,29.8643,61800.0
2008-12-15 11:20:00,46.9,47.33,46.87,47.24,39100.0,29.8643,30.1381,29.8452,30.0808,39100.0
2008-12-15 11:25:00,47.21,47.35,47.17,47.25,40700.0,30.0617,30.1508,30.0362,30.0872,40700.0
2008-12-15 11:30:00,47.24,47.36,47.08,47.12,27200.0,30.0808,30.1572,29.9789,30.0044,27200.0
2008-12-15 11:35:00,47.1,47.1,46.83,46.84,26600.0,29.9916,29.9916,29.8197,29.8261,26600.0
2008-12-15 11:40:00,46.85,47.08,46.83,47.06,15800.0,29.8324,29.9789,29.8197,29.9662,15800.0
2008-12-15 11:45:00,47.06,47.1,47.04,47.09,16900.0,29.9662,29.9916,29.9534,29.9853,16900.0
2008-12-15 11:50:00,47.07,47.2,47.01,47.16,36200.0,29.9725,30.0553,29.9343,30.0298,36200.0
2008-12-15 11:55:00,47.14,47.19,47.02,47.16,26100.0,30.0171,30.049,29.9407,30.0298,26100.0
2008-12-15 12:00:00,47.16,47.22,47.04,47.16,40200.0,30.0298,30.0681,29.9534,30.0298,40200.0
2008-12-15 12:05:00,47.16,47.44,47.13,47.42,26200.0,30.0298,30.2081,30.0107,30.1954,26200.0
2008-12-15 12:10:00,47.44,47.53,47.4,47.42,26700.0,30.2081,30.2655,30.1827,30.1954,26700.0
2008-12-15 12:15:00,47.42,47.46,47.28,47.28,30400.0,30.1954,30.2209,30.1063,30.1063,30400.0
2008-12-15 12:20:00,47.41,47.42,47.25,47.3,78600.0,30.189,30.1954,30.0872,30.119,78600.0
2008-12-15 12:25:00,47.29,47.31,47.18,47.25,41700.0,30.1126,30.1254,30.0426,30.0872,41700.0
2008-12-15 12:30:00,47.26,47.3,47.17,47.23,27000.0,30.0935,30.119,30.0362,30.0744,27000.0
2008-12-15 12:35:00,47.17,47.22,46.95,46.98,49100.0,30.0362,30.0681,29.8961,29.9152,49100.0
2008-12-15 12:40:00,46.96,47.01,46.87,46.95,23500.0,29.9025,29.9343,29.8452,29.8961,23500.0
2008-12-15 12:45:00,46.93,47.12,46.9,46.91,24500.0,29.8834,30.0044,29.8643,29.8707,24500.0
2008-12-15 12:50:00,46.91,46.99,46.84,46.9,41700.0,29.8707,29.9216,29.8261,29.8643,41700.0
2008-12-15 12:55:00,46.92,46.93,46.68,46.77,60600.0,29.877,29.8834,29.7242,29.7815,60600.0
2008-12-15 13:00:00,46.76,46.77,46.5,46.59,59500.0,29.7751,29.7815,29.6096,29.6669,59500.0
2008-12-15 13:05:00,46.58,46.68,46.25,46.3,98000.0,29.6605,29.7242,29.4504,29.4822,98000.0
2008-12-15 13:10:00,46.33,46.4,46.26,46.3,81400.0,29.5013,29.5459,29.4568,29.4822,81400.0
2008-12-15 13:15:00,46.28,46.38,46.16,46.17,63500.0,29.4695,29.5332,29.3931,29.3994,63500.0
2008-12-15 13:20:00,46.19,46.39,46.03,46.3,90200.0,29.4122,29.5395,29.3103,29.4822,90200.0
2008-12-15 13:25:00,46.3,46.42,46.16,46.27,109500.0,29.4822,29.5586,29.3931,29.4631,109500.0
2008-12-15 13:30:00,46.27,46.35,46.15,46.21,49400.0,29.4631,29.5141,29.3867,29.4249,49400.0
2008-12-15 13:35:00,46.21,46.4,46.17,46.28,54600.0,29.4249,29.5459,29.3994,29.4695,54600.0
2008-12-15 13:40:00,46.25,46.36,46.12,46.17,77000.0,29.4504,29.5204,29.3676,29.3994,77000.0
2008-12-15 13:45:00,46.16,46.29,46.0,46.24,82000.0,29.3931,29.4759,29.2912,29.444,82000.0
2008-12-15 13:50:00,46.22,46.26,46.0,46.1,65600.0,29.4313,29.4568,29.2912,29.3549,65600.0
2008-12-15 13:55:00,46.1,46.14,45.86,45.89,66200.0,29.3549,29.3803,29.2021,29.2212,66200.0
2008-12-15 14:00:00,45.89,46.13,45.88,46.11,74600.0,29.2212,29.374,29.2148,29.3612,74600.0
2008-12-15 14:05:00,46.11,46.17,46.04,46.09,29200.0,29.3612,29.3994,29.3167,29.3485,29200.0
2008-12-15 14:10:00,46.08,46.16,45.79,45.79,52600.0,29.3421,29.3931,29.1575,29.1575,52600.0
2008-12-15 14:15:00,45.8,45.89,45.73,45.89,63700.0,29.1638,29.2212,29.1193,29.2212,63700.0
2008-12-15 14:20:00,45.95,45.96,45.8,45.84,39600.0,29.2594,29.2657,29.1638,29.1893,39600.0
2008-12-15 14:25:00,45.85,45.97,45.67,45.68,57500.0,29.1957,29.2721,29.0811,29.0874,57500.0
2008-12-15 14:30:00,45.68,45.83,45.6,45.73,56000.0,29.0874,29.1829,29.0365,29.1193,56000.0
2008-12-15 14:35:00,45.72,45.84,45.61,45.63,62500.0,29.1129,29.1893,29.0429,29.0556,62500.0
2008-12-15 14:40:00,45.66,45.75,45.6,45.6,68300.0,29.0747,29.132,29.0365,29.0365,68300.0
2008-12-15 14:45:00,45.58,45.63,45.34,45.39,85500.0,29.0238,29.0556,28.8709,28.9028,85500.0
2008-12-15 14:50:00,45.36,45.52,45.3,45.34,58300.0,28.8837,28.9856,28.8455,28.8709,58300.0
2008-12-15 14:55:00,45.34,45.4,45.17,45.25,100800.0,28.8709,28.9091,28.7627,28.8136,100800.0
2008-12-15 15:00:00,45.25,45.4,45.13,45.17,108900.0,28.8136,28.9091,28.7372,28.7627,108900.0
2008-12-15 15:05:00,45.13,45.24,45.02,45.05,128200.0,28.7372,28.8073,28.6672,28.6863,128200.0
2008-12-15 15:10:00,45.05,45.09,44.64,44.91,236300.0,28.6863,28.7117,28.4252,28.5971,236300.0
2008-12-15 15:15:00,44.91,45.02,44.82,44.83,57800.0,28.5971,28.6672,28.5398,28.5462,57800.0
2008-12-15 15:20:00,44.83,45.1,44.8,44.94,102500.0,28.5462,28.7181,28.5271,28.6162,102500.0
2008-12-15 15:25:00,44.89,45.1,44.85,44.99,68900.0,28.5844,28.7181,28.5589,28.6481,68900.0
2008-12-15 15:30:00,45.0,45.16,44.89,45.16,103600.0,28.6544,28.7563,28.5844,28.7563,103600.0
2008-12-15 15:35:00,45.19,45.94,45.15,45.55,198200.0,28.7754,29.253,28.7499,29.0047,198200.0
2008-12-15 15:40:00,45.55,45.92,45.48,45.77,168300.0,29.0047,29.2403,28.9601,29.1447,168300.0
2008-12-15 15:45:00,45.77,45.94,45.67,45.82,148300.0,29.1447,29.253,29.0811,29.1766,148300.0
2008-12-15 15:50:00,45.82,45.89,45.56,45.65,144900.0,29.1766,29.2212,29.011,29.0683,144900.0
2008-12-15 15:55:00,45.66,46.16,45.64,46.04,290800.0,29.0747,29.3931,29.062,29.3167,290800.0
2008-12-16 09:30:00,47.19,47.24,46.46,47.19,97800.0,30.049,30.0808,29.5841,30.049,97800.0
2008-12-16 09:35:00,47.25,47.6,47.07,47.23,123900.0,30.0872,30.31,29.9725,30.0744,123900.0
2008-12-16 09:40:00,47.27,47.34,46.73,46.94,72700.0,30.0999,30.1445,29.756,29.8898,72700.0
2008-12-16 09:45:00,46.98,47.29,46.8,46.85,51000.0,29.9152,30.1126,29.8006,29.8324,51000.0
2008-12-16 09:50:00,46.91,47.32,46.86,47.23,65300.0,29.8707,30.1317,29.8388,30.0744,65300.0
2008-12-16 09:55:00,47.31,47.43,47.02,47.05,123700.0,30.1254,30.2018,29.9407,29.9598,123700.0
2008-12-16 10:00:00,47.04,47.16,46.63,46.93,275200.0,29.9534,30.0298,29.6924,29.8834,275200.0
2008-12-16 10:05:00,46.94,47.2,46.65,46.82,118700.0,29.8898,30.0553,29.7051,29.8133,118700.0
2008-12-16 10:10:00,46.82,47.01,46.74,46.89,64100.0,29.8133,29.9343,29.7624,29.8579,64100.0
2008-12-16 10:15:00,46.9,46.9,46.51,46.54,148100.0,29.8643,29.8643,29.6159,29.6351,148100.0
2008-12-16 10:20:00,46.51,46.67,46.34,46.4,81600.0,29.6159,29.7178,29.5077,29.5459,81600.0
2008-12-16 10:25:00,46.44,46.54,46.11,46.24,140100.0,29.5714,29.6351,29.3612,29.444,140100.0
2008-12-16 10:30:00,46.29,46.45,46.14,46.38,56600.0,29.4759,29.5777,29.3803,29.5332,56600.0
2008-12-16 10:35:00,46.42,46.56,46.3,46.4,59000.0,29.5586,29.6478,29.4822,29.5459,59000.0
2008-12-16 10:40:00,46.43,46.46,46.16,46.19,64500.0,29.565,29.5841,29.3931,29.4122,64500.0
2008-12-16 10:45:00,46.23,46.41,46.11,46.28,104200.0,29.4377,29.5523,29.3612,29.4695,104200.0
2008-12-16 10:50:00,46.31,46.82,46.27,46.78,105900.0,29.4886,29.8133,29.4631,29.7879,105900.0
2008-12-16 10:55:00,46.8,46.83,46.53,46.69,38700.0,29.8006,29.8197,29.6287,29.7306,38700.0
2008-12-16 11:00:00,46.73,46.95,46.66,46.89,47500.0,29.756,29.8961,29.7115,29.8579,47500.0
2008-12-16 11:05:00,46.88,47.02,46.62,46.62,113400.0,29.8516,29.9407,29.686,29.686,113400.0
2008-12-16 11:10:00,46.62,46.73,46.58,46.63,55000.0,29.686,29.756,29.6605,29.6924,55000.0
2008-12-16 11:15:00,46.66,46.93,46.63,46.86,71600.0,29.7115,29.8834,29.6924,29.8388,71600.0
2008-12-16 11:20:00,46.86,47.2,46.86,47.14,91900.0,29.8388,30.0553,29.8388,30.0171,91900.0
2008-12-16 11:25:00,47.14,47.24,47.02,47.23,61000.0,30.0171,30.0808,29.9407,30.0744,61000.0
2008-12-16 11:30:00,47.18,47.5,47.11,47.13,141400.0,30.0426,30.2463,29.998,30.0107,141400.0
2008-12-16 11:35:00,47.17,47.31,47.16,47.26,57600.0,30.0362,30.1254,30.0298,30.0935,57600.0
2008-12-16 11:40:00,47.29,47.3,47.05,47.2,53800.0,30.1126,30.119,29.9598,30.0553,53800.0
2008-12-16 11:45:00,47.21,47.47,47.16,47.22,70800.0,30.0617,30.2272,30.0298,30.0681,70800.0
2008-12-16 11:50:00,47.25,47.27,47.02,47.05,36300.0,30.0872,30.0999,29.9407,29.9598,36300.0
2008-12-16 11:55:00,47.08,47.36,47.05,47.31,54600.0,29.9789,30.1572,29.9598,30.1254,54600.0
2008-12-16 12:00:00,47.31,47.34,47.25,47.3,23200.0,30.1254,30.1445,30.0872,30.119,23200.0
2008-12-16 12:05:00,47.32,47.33,47.19,47.28,59400.0,30.1317,30.1381,30.049,30.1063,59400.0
2008-12-16 12:10:00,47.3,47.43,47.27,47.3,51300.0,30.119,30.2018,30.0999,30.119,51300.0
2008-12-16 12:15:00,47.3,47.36,47.03,47.03,50200.0,30.119,30.1572,29.9471,29.9471,50200.0
2008-12-16 12:20:00,47.04,47.16,47.0,47.01,33000.0,29.9534,30.0298,29.928,29.9343,33000.0
2008-12-16 12:25:00,47.01,47.06,46.81,46.92,98600.0,29.9343,29.9662,29.807,29.877,98600.0
2008-12-16 12:30:00,46.93,46.93,46.72,46.8,42500.0,29.8834,29.8834,29.7497,29.8006,42500.0
2008-12-16 12:35:00,46.83,46.93,46.8,46.84,30400.0,29.8197,29.8834,29.8006,29.8261,30400.0
2008-12-16 12:40:00,46.83,46.89,46.77,46.79,27500.0,29.8197,29.8579,29.7815,29.7942,27500.0
2008-12-16 12:45:00,46.8,46.9,46.7,46.78,44200.0,29.8006,29.8643,29.7369,29.7879,44200.0
2008-12-16 12:50:00,46.82,46.86,46.7,46.82,47400.0,29.8133,29.8388,29.7369,29.8133,47400.0
2008-12-16 12:55:00,46.81,46.87,46.72,46.72,23800.0,29.807,29.8452,29.7497,29.7497,23800.0
2008-12-16 13:00:00,46.71,46.8,46.62,46.72,50400.0,29.7433,29.8006,29.686,29.7497,50400.0
2008-12-16 13:05:00,46.72,46.76,46.65,46.73,35500.0,29.7497,29.7751,29.7051,29.756,35500.0
2008-12-16 13:10:00,46.74,46.75,46.49,46.59,100100.0,29.7624,29.7688,29.6032,29.6669,100100.0
2008-12-16 13:15:00,46.59,46.68,46.46,46.58,84900.0,29.6669,29.7242,29.5841,29.6605,84900.0
2008-12-16 13:20:00,46.61,46.78,46.42,46.5,83700.0,29.6796,29.7879,29.5586,29.6096,83700.0
2008-12-16 13:25:00,46.5,46.88,46.47,46.82,19900.0,29.6096,29.8516,29.5905,29.8133,19900.0
2008-12-16 13:30:00,46.83,47.0,46.7,46.7,29100.0,29.8197,29.928,29.7369,29.7369,29100.0
2008-12-16 13:35:00,46.69,46.83,46.68,46.68,40500.0,29.7306,29.8197,29.7242,29.7242,40500.0
2008-12-16 13:40:00,46.67,46.77,46.61,46.65,32800.0,29.7178,29.7815,29.6796,29.7051,32800.0
2008-12-16 13:45:00,46.65,46.83,46.64,46.74,39800.0,29.7051,29.8197,29.6987,29.7624,39800.0
2008-12-16 13:50:00,46.7,46.85,46.7,46.83,17300.0,29.7369,29.8324,29.7369,29.8197,17300.0
2008-12-16 13:55:00,46.82,46.86,46.71,46.79,33400.0,29.8133,29.8388,29.7433,29.7942,33400.0
2008-12-16 14:00:00,46.79,46.85,46.74,46.75,38200.0,29.7942,29.8324,29.7624,29.7688,38200.0
2008-12-16 14:05:00,46.75,47.04,46.59,46.61,58500.0,29.7688,29.9534,29.6669,29.6796,58500.0
2008-12-16 14:10:00,46.64,46.97,46.62,46.81,35900.0,29.6987,29.9089,29.686,29.807,35900.0
2008-12-16 14:15:00,46.84,47.07,46.81,46.91,38500.0,29.8261,29.9725,29.807,29.8707,38500.0
2008-12-16 14:20:00,46.89,47.39,46.81,47.22,241500.0,29.8579,30.1763,29.807,30.0681,241500.0
2008-12-16 14:25:00,47.25,47.38,46.54,46.85,237500.0,30.0872,30.1699,29.6351,29.8324,237500.0
2008-12-16 14:30:00,46.85,47.49,46.81,47.36,215200.0,29.8324,30.24,29.807,30.1572,215200.0
2008-12-16 14:35:00,47.37,47.91,47.2,47.73,169500.0,30.1636,30.5074,30.0553,30.3928,169500.0
2008-12-16 14:40:00,47.72,47.89,47.41,47.5,153400.0,30.3864,30.4947,30.189,30.2463,153400.0
2008-12-16 14:45:00,47.46,47.62,47.29,47.39,81700.0,30.2209,30.3228,30.1126,30.1763,81700.0
2008-12-16 14:50:00,47.39,47.67,47.21,47.62,141000.0,30.1763,30.3546,30.0617,30.3228,141000.0
2008-12-16 14:55:00,47.64,48.22,47.59,48.02,192800.0,30.3355,30.7048,30.3037,30.5775,192800.0
2008-12-16 15:00:00,48.0,48.05,47.78,47.94,125500.0,30.5647,30.5966,30.4246,30.5265,125500.0
2008-12-16 15:05:00,47.95,48.3,47.93,48.3,209100.0,30.5329,30.7558,30.5202,30.7558,209100.0
2008-12-16 15:10:00,48.3,48.37,48.02,48.04,536000.0,30.7558,30.8003,30.5775,30.5902,536000.0
2008-12-16 15:15:00,48.04,48.35,47.91,48.16,268500.0,30.5902,30.7876,30.5074,30.6666,268500.0
2008-12-16 15:20:00,48.23,48.41,48.06,48.12,204300.0,30.7112,30.8258,30.6029,30.6411,204300.0
2008-12-16 15:25:00,48.11,48.32,47.99,48.08,156000.0,30.6348,30.7685,30.5584,30.6157,156000.0
2008-12-16 15:30:00,48.06,48.11,47.83,48.04,103400.0,30.6029,30.6348,30.4565,30.5902,103400.0
2008-12-16 15:35:00,48.04,48.36,47.97,48.2,165500.0,30.5902,30.794,30.5456,30.6921,165500.0
2008-12-16 15:40:00,48.21,48.69,48.16,48.47,238300.0,30.6985,31.0041,30.6666,30.864,238300.0
2008-12-16 15:45:00,48.44,48.65,47.89,47.99,217500.0,30.8449,30.9786,30.4947,30.5584,217500.0
2008-12-16 15:50:00,47.99,48.69,47.98,48.69,241600.0,30.5584,31.0041,30.552,31.0041,241600.0
2008-12-16 15:55:00,48.65,49.29,48.65,49.17,416500.0,30.9786,31.3862,30.9786,31.3097,416500.0
2008-12-17 09:30:00,48.45,48.88,48.45,48.55,101100.0,30.8513,31.1251,30.8513,30.915,101100.0
2008-12-17 09:35:00,48.56,48.66,47.78,48.39,213400.0,30.9213,30.985,30.4246,30.8131,213400.0
2008-12-17 09:40:00,48.52,48.75,48.41,48.54,74700.0,30.8958,31.0423,30.8258,30.9086,74700.0
2008-12-17 09:45:00,48.58,49.11,48.52,48.98,86500.0,30.9341,31.2715,30.8958,31.1888,86500.0
2008-12-17 09:50:00,48.96,49.41,48.8,49.33,55100.0,31.176,31.4626,31.0741,31.4116,55100.0
2008-12-17 09:55:00,49.3,49.36,48.77,48.81,54500.0,31.3925,31.4307,31.055,31.0805,54500.0
2008-12-17 10:00:00,48.85,48.88,48.4,48.52,58500.0,31.106,31.1251,30.8194,30.8958,58500.0
2008-12-17 10:05:00,48.5,48.58,48.31,48.53,74800.0,30.8831,30.9341,30.7621,30.9022,74800.0
2008-12-17 10:10:00,48.53,48.57,47.6,47.69,98200.0,30.9022,30.9277,30.31,30.3673,98200.0
2008-12-17 10:15:00,47.69,47.91,47.64,47.88,65000.0,30.3673,30.5074,30.3355,30.4883,65000.0
2008-12-17 10:20:00,47.94,47.94,47.53,47.54,47700.0,30.5265,30.5265,30.2655,30.2718,47700.0
2008-12-17 10:25:00,47.56,47.66,47.4,47.47,104900.0,30.2846,30.3482,30.1827,30.2272,104900.0
2008-12-17 10:30:00,47.5,47.57,47.39,47.51,80100.0,30.2463,30.2909,30.1763,30.2527,80100.0
2008-12-17 10:35:00,47.56,47.56,47.26,47.5,63900.0,30.2846,30.2846,30.0935,30.2463,63900.0
2008-12-17 10:40:00,47.5,47.59,47.37,47.45,79200.0,30.2463,30.3037,30.1636,30.2145,79200.0
2008-12-17 10:45:00,47.45,47.58,47.41,47.47,51400.0,30.2145,30.2973,30.189,30.2272,51400.0
2008-12-17 10:50:00,47.45,47.5,47.28,47.28,64300.0,30.2145,30.2463,30.1063,30.1063,64300.0
2008-12-17 10:55:00,47.3,47.44,47.2,47.3,83100.0,30.119,30.2081,30.0553,30.119,83100.0
2008-12-17 11:00:00,47.3,47.54,47.11,47.18,104400.0,30.119,30.2718,29.998,30.0426,104400.0
2008-12-17 11:05:00,47.18,47.18,46.71,46.97,160800.0,30.0426,30.0426,29.7433,29.9089,160800.0
2008-12-17 11:10:00,46.97,47.0,46.76,47.0,57300.0,29.9089,29.928,29.7751,29.928,57300.0
2008-12-17 11:15:00,47.04,47.04,46.62,46.67,60600.0,29.9534,29.9534,29.686,29.7178,60600.0
2008-12-17 11:20:00,46.67,46.84,46.64,46.72,47500.0,29.7178,29.8261,29.6987,29.7497,47500.0
2008-12-17 11:25:00,46.72,46.91,46.69,46.91,80900.0,29.7497,29.8707,29.7306,29.8707,80900.0
2008-12-17 11:30:00,46.9,47.13,46.86,46.86,91600.0,29.8643,30.0107,29.8388,29.8388,91600.0
2008-12-17 11:35:00,46.86,46.92,46.64,46.8,59700.0,29.8388,29.877,29.6987,29.8006,59700.0
2008-12-17 11:40:00,46.76,47.02,46.73,46.91,146400.0,29.7751,29.9407,29.756,29.8707,146400.0
2008-12-17 11:45:00,46.93,47.1,46.88,46.94,80400.0,29.8834,29.9916,29.8516,29.8898,80400.0
2008-12-17 11:50:00,46.94,47.02,46.84,46.87,46300.0,29.8898,29.9407,29.8261,29.8452,46300.0
2008-12-17 11:55:00,46.87,46.98,46.74,46.9,40500.0,29.8452,29.9152,29.7624,29.8643,40500.0
2008-12-17 12:00:00,46.9,46.93,46.73,46.76,43700.0,29.8643,29.8834,29.756,29.7751,43700.0
2008-12-17 12:05:00,46.76,46.86,46.65,46.75,58300.0,29.7751,29.8388,29.7051,29.7688,58300.0
2008-12-17 12:10:00,46.75,47.02,46.72,46.95,158500.0,29.7688,29.9407,29.7497,29.8961,158500.0
2008-12-17 12:15:00,46.97,47.0,46.73,46.74,47500.0,29.9089,29.928,29.756,29.7624,47500.0
2008-12-17 12:20:00,46.76,46.84,46.5,46.54,79200.0,29.7751,29.8261,29.6096,29.6351,79200.0
2008-12-17 12:25:00,46.54,46.72,46.53,46.66,62000.0,29.6351,29.7497,29.6287,29.7115,62000.0
2008-12-17 12:30:00,46.67,46.67,46.29,46.35,85000.0,29.7178,29.7178,29.4759,29.5141,85000.0
2008-12-17 12:35:00,46.32,46.35,46.11,46.2,61300.0,29.495,29.5141,29.3612,29.4186,61300.0
2008-12-17 12:40:00,46.2,46.31,46.16,46.2,43900.0,29.4186,29.4886,29.3931,29.4186,43900.0
2008-12-17 12:45:00,46.2,46.45,46.2,46.43,42900.0,29.4186,29.5777,29.4186,29.565,42900.0
2008-12-17 12:50:00,46.46,46.93,46.39,46.83,67600.0,29.5841,29.8834,29.5395,29.8197,67600.0
2008-12-17 12:55:00,46.85,46.85,46.64,46.64,39500.0,29.8324,29.8324,29.6987,29.6987,39500.0
2008-12-17 13:00:00,46.64,46.69,46.23,46.37,98400.0,29.6987,29.7306,29.4377,29.5268,98400.0
2008-12-17 13:05:00,46.36,46.52,46.23,46.44,34700.0,29.5204,29.6223,29.4377,29.5714,34700.0
2008-12-17 13:10:00,46.51,46.81,46.44,46.46,34100.0,29.6159,29.807,29.5714,29.5841,34100.0
2008-12-17 13:15:00,46.5,46.74,46.47,46.65,29500.0,29.6096,29.7624,29.5905,29.7051,29500.0
2008-12-17 13:20:00,46.66,46.94,46.66,46.88,40100.0,29.7115,29.8898,29.7115,29.8516,40100.0
2008-12-17 13:25:00,46.87,46.95,46.67,46.71,42900.0,29.8452,29.8961,29.7178,29.7433,42900.0
2008-12-17 13:30:00,46.7,46.86,46.69,46.8,31400.0,29.7369,29.8388,29.7306,29.8006,31400.0
2008-12-17 13:35:00,46.8,47.04,46.72,46.98,50900.0,29.8006,29.9534,29.7497,29.9152,50900.0
2008-12-17 13:40:00,46.96,46.99,46.81,46.95,44200.0,29.9025,29.9216,29.807,29.8961,44200.0
2008-12-17 13:45:00,46.95,47.19,46.89,46.92,77600.0,29.8961,30.049,29.8579,29.877,77600.0
2008-12-17 13:50:00,46.92,47.16,46.9,47.03,64700.0,29.877,30.0298,29.8643,29.9471,64700.0
2008-12-17 13:55:00,47.02,47.21,46.87,47.1,93300.0,29.9407,30.0617,29.8452,29.9916,93300.0
2008-12-17 14:00:00,47.1,47.15,46.67,46.7,186400.0,29.9916,30.0235,29.7178,29.7369,186400.0
2008-12-17 14:05:00,46.68,47.13,46.68,47.1,74600.0,29.7242,30.0107,29.7242,29.9916,74600.0
2008-12-17 14:10:00,47.1,47.2,47.04,47.16,53700.0,29.9916,30.0553,29.9534,30.0298,53700.0
2008-12-17 14:15:00,47.16,47.25,47.02,47.03,155000.0,30.0298,30.0872,29.9407,29.9471,155000.0
2008-12-17 14:20:00,47.08,47.18,46.82,46.88,90400.0,29.9789,30.0426,29.8133,29.8516,90400.0
2008-12-17 14:25:00,46.92,46.93,46.4,46.41,145700.0,29.877,29.8834,29.5459,29.5523,145700.0
2008-12-17 14:30:00,46.41,46.53,45.98,46.05,192300.0,29.5523,29.6287,29.2785,29.323,192300.0
2008-12-17 14:35:00,46.02,46.43,46.01,46.38,84900.0,29.3039,29.565,29.2976,29.5332,84900.0
2008-12-17 14:40:00,46.38,46.68,46.31,46.52,79000.0,29.5332,29.7242,29.4886,29.6223,79000.0
2008-12-17 14:45:00,46.52,46.76,46.17,46.74,101100.0,29.6223,29.7751,29.3994,29.7624,101100.0
2008-12-17 14:50:00,46.8,46.82,46.53,46.55,74800.0,29.8006,29.8133,29.6287,29.6414,74800.0
2008-12-17 14:55:00,46.56,46.62,46.3,46.5,86700.0,29.6478,29.686,29.4822,29.6096,86700.0
2008-12-17 15:00:00,46.5,46.63,46.43,46.57,103200.0,29.6096,29.6924,29.565,29.6542,103200.0
2008-12-17 15:05:00,46.58,46.68,46.5,46.53,64400.0,29.6605,29.7242,29.6096,29.6287,64400.0
2008-12-17 15:10:00,46.52,46.74,46.35,46.41,85000.0,29.6223,29.7624,29.5141,29.5523,85000.0
2008-12-17 15:15:00,46.4,46.66,46.4,46.42,81100.0,29.5459,29.7115,29.5459,29.5586,81100.0
2008-12-17 15:20:00,46.41,46.42,45.96,45.98,118000.0,29.5523,29.5586,29.2657,29.2785,118000.0
2008-12-17 15:25:00,46.03,46.14,45.9,45.94,86200.0,29.3103,29.3803,29.2275,29.253,86200.0
2008-12-17 15:30:00,45.91,46.0,45.82,45.89,91800.0,29.2339,29.2912,29.1766,29.2212,91800.0
2008-12-17 15:35:00,45.88,46.16,45.71,45.73,99500.0,29.2148,29.3931,29.1065,29.1193,99500.0
2008-12-17 15:40:00,45.75,46.23,45.73,46.12,109500.0,29.132,29.4377,29.1193,29.3676,109500.0
2008-12-17 15:45:00,46.1,46.42,46.02,46.37,144400.0,29.3549,29.5586,29.3039,29.5268,144400.0
2008-12-17 15:50:00,46.4,46.54,46.19,46.22,186300.0,29.5459,29.6351,29.4122,29.4313,186300.0
2008-12-17 15:55:00,46.2,46.28,45.84,45.92,236500.0,29.4186,29.4695,29.1893,29.2403,236500.0
2008-12-18 09:30:00,46.52,46.78,46.05,46.7,99000.0,29.6223,29.7879,29.323,29.7369,99000.0
2008-12-18 09:35:00,46.72,47.37,46.5,47.01,111000.0,29.7497,30.1636,29.6096,29.9343,111000.0
2008-12-18 09:40:00,47.06,47.35,46.71,46.74,54400.0,29.9662,30.1508,29.7433,29.7624,54400.0
2008-12-18 09:45:00,46.74,46.81,46.08,46.34,50500.0,29.7624,29.807,29.3421,29.5077,50500.0
2008-12-18 09:50:00,46.39,46.51,45.89,45.91,58400.0,29.5395,29.6159,29.2212,29.2339,58400.0
2008-12-18 09:55:00,45.92,46.25,45.87,46.15,34200.0,29.2403,29.4504,29.2084,29.3867,34200.0
2008-12-18 10:00:00,46.16,46.41,46.09,46.17,66500.0,29.3931,29.5523,29.3485,29.3994,66500.0
2008-12-18 10:05:00,46.22,46.31,46.05,46.25,36700.0,29.4313,29.4886,29.323,29.4504,36700.0
2008-12-18 10:10:00,46.29,46.31,46.06,46.09,18900.0,29.4759,29.4886,29.3294,29.3485,18900.0
2008-12-18 10:15:00,46.09,46.28,45.8,45.87,37500.0,29.3485,29.4695,29.1638,29.2084,37500.0
2008-12-18 10:20:00,45.83,45.86,45.6,45.66,48000.0,29.1829,29.2021,29.0365,29.0747,48000.0
2008-12-18 10:25:00,45.68,45.94,45.65,45.79,38200.0,29.0874,29.253,29.0683,29.1575,38200.0
2008-12-18 10:30:00,45.82,45.98,45.76,45.9,52400.0,29.1766,29.2785,29.1384,29.2275,52400.0
2008-12-18 10:35:00,45.9,45.96,45.79,45.86,26000.0,29.2275,29.2657,29.1575,29.2021,26000.0
2008-12-18 10:40:00,45.94,46.0,45.86,45.9,28100.0,29.253,29.2912,29.2021,29.2275,28100.0
2008-12-18 10:45:00,45.91,45.95,45.64,45.92,22700.0,29.2339,29.2594,29.062,29.2403,22700.0
2008-12-18 10:50:00,45.91,46.04,45.88,45.97,34400.0,29.2339,29.3167,29.2148,29.2721,34400.0
2008-12-18 10:55:00,45.94,45.95,45.78,45.94,20700.0,29.253,29.2594,29.1511,29.253,20700.0
2008-12-18 11:00:00,45.92,46.15,45.9,46.11,35300.0,29.2403,29.3867,29.2275,29.3612,35300.0
2008-12-18 11:05:00,46.13,46.15,45.98,46.06,21500.0,29.374,29.3867,29.2785,29.3294,21500.0
2008-12-18 11:10:00,46.07,46.07,45.77,45.8,25000.0,29.3358,29.3358,29.1447,29.1638,25000.0
2008-12-18 11:15:00,45.8,46.08,45.8,46.01,30900.0,29.1638,29.3421,29.1638,29.2976,30900.0
2008-12-18 11:20:00,45.99,46.0,45.67,45.67,41200.0,29.2848,29.2912,29.0811,29.0811,41200.0
2008-12-18 11:25:00,45.66,45.68,45.46,45.66,32800.0,29.0747,29.0874,28.9473,29.0747,32800.0
2008-12-18 11:30:00,45.65,45.76,45.53,45.63,19500.0,29.0683,29.1384,28.9919,29.0556,19500.0
2008-12-18 11:35:00,45.58,45.69,45.53,45.66,22600.0,29.0238,29.0938,28.9919,29.0747,22600.0
2008-12-18 11:40:00,45.64,45.68,45.6,45.68,12300.0,29.062,29.0874,29.0365,29.0874,12300.0
2008-12-18 11:45:00,45.65,45.86,45.63,45.79,30500.0,29.0683,29.2021,29.0556,29.1575,30500.0
2008-12-18 11:50:00,45.83,45.87,45.62,45.67,21800.0,29.1829,29.2084,29.0492,29.0811,21800.0
2008-12-18 11:55:00,45.71,45.8,45.64,45.8,13600.0,29.1065,29.1638,29.062,29.1638,13600.0
2008-12-18 12:00:00,45.77,45.85,45.7,45.85,30700.0,29.1447,29.1957,29.1002,29.1957,30700.0
2008-12-18 12:05:00,45.84,45.92,45.75,45.9,84100.0,29.1893,29.2403,29.132,29.2275,84100.0
2008-12-18 12:10:00,45.9,46.32,45.82,46.21,154500.0,29.2275,29.495,29.1766,29.4249,154500.0
2008-12-18 12:15:00,46.21,46.22,46.12,46.18,50700.0,29.4249,29.4313,29.3676,29.4058,50700.0
2008-12-18 12:20:00,46.18,46.28,46.05,46.11,15800.0,29.4058,29.4695,29.323,29.3612,15800.0
2008-12-18 12:25:00,46.08,46.1,45.88,46.0,19600.0,29.3421,29.3549,29.2148,29.2912,19600.0
2008-12-18 12:30:00,46.01,46.18,45.97,46.11,137100.0,29.2976,29.4058,29.2721,29.3612,137100.0
2008-12-18 12:35:00,46.1,46.18,45.95,45.99,30100.0,29.3549,29.4058,29.2594,29.2848,30100.0
2008-12-18 12:40:00,46.0,46.12,45.97,46.1,15700.0,29.2912,29.3676,29.2721,29.3549,15700.0
2008-12-18 12:45:00,46.1,46.18,46.07,46.17,21700.0,29.3549,29.4058,29.3358,29.3994,21700.0
2008-12-18 12:50:00,46.17,46.18,46.08,46.1,22800.0,29.3994,29.4058,29.3421,29.3549,22800.0
2008-12-18 12:55:00,46.12,46.12,46.04,46.08,16100.0,29.3676,29.3676,29.3167,29.3421,16100.0
2008-12-18 13:00:00,46.04,46.14,46.02,46.06,30300.0,29.3167,29.3803,29.3039,29.3294,30300.0
2008-12-18 13:05:00,46.04,46.08,45.92,46.0,26900.0,29.3167,29.3421,29.2403,29.2912,26900.0
2008-12-18 13:10:00,46.01,46.05,46.0,46.05,13000.0,29.2976,29.323,29.2912,29.323,13000.0
2008-12-18 13:15:00,46.06,46.1,46.01,46.05,23300.0,29.3294,29.3549,29.2976,29.323,23300.0
2008-12-18 13:20:00,46.04,46.07,45.96,45.99,26600.0,29.3167,29.3358,29.2657,29.2848,26600.0
2008-12-18 13:25:00,45.99,46.04,45.95,46.01,25600.0,29.2848,29.3167,29.2594,29.2976,25600.0
2008-12-18 13:30:00,46.0,46.04,45.97,46.03,51600.0,29.2912,29.3167,29.2721,29.3103,51600.0
2008-12-18 13:35:00,46.03,46.03,45.96,46.02,33500.0,29.3103,29.3103,29.2657,29.3039,33500.0
2008-12-18 13:40:00,45.99,46.03,45.98,46.0,170800.0,29.2848,29.3103,29.2785,29.2912,170800.0
2008-12-18 13:45:00,46.01,46.02,45.85,45.85,88900.0,29.2976,29.3039,29.1957,29.1957,88900.0
2008-12-18 13:50:00,45.83,45.89,45.63,45.72,50900.0,29.1829,29.2212,29.0556,29.1129,50900.0
2008-12-18 13:55:00,45.72,45.79,45.58,45.65,34800.0,29.1129,29.1575,29.0238,29.0683,34800.0
2008-12-18 14:00:00,45.63,45.94,45.63,45.91,46200.0,29.0556,29.253,29.0556,29.2339,46200.0
2008-12-18 14:05:00,45.94,45.98,45.85,45.94,20500.0,29.253,29.2785,29.1957,29.253,20500.0
2008-12-18 14:10:00,45.96,45.99,45.92,45.95,24900.0,29.2657,29.2848,29.2403,29.2594,24900.0
2008-12-18 14:15:00,45.96,45.98,45.83,45.83,40400.0,29.2657,29.2785,29.1829,29.1829,40400.0
2008-12-18 14:20:00,45.82,45.86,45.35,45.41,91800.0,29.1766,29.2021,28.8773,28.9155,91800.0
2008-12-18 14:25:00,45.41,45.68,45.4,45.68,75600.0,28.9155,29.0874,28.9091,29.0874,75600.0
2008-12-18 14:30:00,45.67,45.74,45.63,45.67,43500.0,29.0811,29.1256,29.0556,29.0811,43500.0
2008-12-18 14:35:00,45.66,45.77,45.55,45.72,90500.0,29.0747,29.1447,29.0047,29.1129,90500.0
2008-12-18 14:40:00,45.71,45.74,45.38,45.39,91300.0,29.1065,29.1256,28.8964,28.9028,91300.0
2008-12-18 14:45:00,45.39,45.39,45.0,45.16,164600.0,28.9028,28.9028,28.6544,28.7563,164600.0
2008-12-18 14:50:00,45.16,45.26,45.02,45.12,96600.0,28.7563,28.82,28.6672,28.7308,96600.0
2008-12-18 14:55:00,45.15,45.18,45.01,45.12,60400.0,28.7499,28.7691,28.6608,28.7308,60400.0
2008-12-18 15:00:00,45.11,45.11,44.84,44.88,118600.0,28.7245,28.7245,28.5526,28.578,118600.0
2008-12-18 15:05:00,44.88,44.92,44.43,44.49,145600.0,28.578,28.6035,28.2915,28.3297,145600.0
2008-12-18 15:10:00,44.47,44.49,43.97,44.22,181600.0,28.3169,28.3297,27.9986,28.1578,181600.0
2008-12-18 15:15:00,44.16,44.45,44.16,44.37,78700.0,28.1196,28.3042,28.1196,28.2533,78700.0
2008-12-18 15:20:00,44.32,44.37,43.79,43.91,125800.0,28.2214,28.2533,27.8839,27.9604,125800.0
2008-12-18 15:25:00,43.95,44.02,43.56,43.88,147200.0,27.9858,28.0304,27.7375,27.9413,147200.0
2008-12-18 15:30:00,43.91,44.14,43.79,44.06,129000.0,27.9604,28.1068,27.8839,28.0559,129000.0
2008-12-18 15:35:00,44.08,44.58,44.07,44.43,143400.0,28.0686,28.387,28.0622,28.2915,143400.0
2008-12-18 15:40:00,44.4,44.66,44.02,44.17,147800.0,28.2724,28.4379,28.0304,28.1259,147800.0
2008-12-18 15:45:00,44.17,44.57,44.12,44.46,135300.0,28.1259,28.3806,28.0941,28.3106,135300.0
2008-12-18 15:50:00,44.43,44.96,44.41,44.54,200200.0,28.2915,28.629,28.2787,28.3615,200200.0
2008-12-18 15:55:00,44.55,44.65,44.36,44.45,228500.0,28.3679,28.4316,28.2469,28.3042,228500.0
2008-12-19 09:30:00,44.61,45.95,44.02,45.06,897200.0,28.4061,29.2594,28.0304,28.6926,897200.0
2008-12-19 09:35:00,45.04,45.15,44.29,44.46,143200.0,28.6799,28.7499,28.2023,28.3106,143200.0
2008-12-19 09:40:00,44.49,44.96,44.46,44.61,87300.0,28.3297,28.629,28.3106,28.4061,87300.0
2008-12-19 09:45:00,44.56,45.12,44.56,45.0,134700.0,28.3743,28.7308,28.3743,28.6544,134700.0
2008-12-19 09:50:00,45.0,45.24,44.92,45.03,118800.0,28.6544,28.8073,28.6035,28.6735,118800.0
2008-12-19 09:55:00,45.02,45.21,44.93,44.97,40500.0,28.6672,28.7882,28.6099,28.6353,40500.0
2008-12-19 10:00:00,45.04,45.24,44.97,45.09,31200.0,28.6799,28.8073,28.6353,28.7117,31200.0
2008-12-19 10:05:00,45.13,45.27,44.98,45.18,57100.0,28.7372,28.8264,28.6417,28.7691,57100.0
2008-12-19 10:10:00,45.17,45.26,44.99,45.04,68100.0,28.7627,28.82,28.6481,28.6799,68100.0
2008-12-19 10:15:00,45.02,45.35,45.02,45.25,81400.0,28.6672,28.8773,28.6672,28.8136,81400.0
2008-12-19 10:20:00,45.25,45.35,45.09,45.3,50300.0,28.8136,28.8773,28.7117,28.8455,50300.0
2008-12-19 10:25:00,45.32,45.56,45.21,45.49,85900.0,28.8582,29.011,28.7882,28.9664,85900.0
2008-12-19 10:30:00,45.5,45.56,45.35,45.56,59000.0,28.9728,29.011,28.8773,29.011,59000.0
2008-12-19 10:35:00,45.56,45.85,45.52,45.81,95700.0,29.011,29.1957,28.9856,29.1702,95700.0
2008-12-19 10:40:00,45.81,46.12,45.55,46.05,155300.0,29.1702,29.3676,29.0047,29.323,155300.0
2008-12-19 10:45:00,46.08,46.08,45.87,45.94,25500.0,29.3421,29.3421,29.2084,29.253,25500.0
2008-12-19 10:50:00,45.96,46.0,45.86,46.0,43900.0,29.2657,29.2912,29.2021,29.2912,43900.0
2008-12-19 10:55:00,46.0,46.01,45.75,45.81,69500.0,29.2912,29.2976,29.132,29.1702,69500.0
2008-12-19 11:00:00,45.83,45.83,45.53,45.62,40000.0,29.1829,29.1829,28.9919,29.0492,40000.0
2008-12-19 11:05:00,45.63,45.63,45.38,45.43,84700.0,29.0556,29.0556,28.8964,28.9282,84700.0
2008-12-19 11:10:00,45.42,45.58,45.42,45.53,23100.0,28.9219,29.0238,28.9219,28.9919,23100.0
2008-12-19 11:15:00,45.52,45.7,45.45,45.58,32000.0,28.9856,29.1002,28.941,29.0238,32000.0
2008-12-19 11:20:00,45.58,45.8,45.56,45.66,25200.0,29.0238,29.1638,29.011,29.0747,25200.0
2008-12-19 11:25:00,45.68,45.68,45.31,45.35,46600.0,29.0874,29.0874,28.8518,28.8773,46600.0
2008-12-19 11:30:00,45.38,45.39,45.21,45.26,40400.0,28.8964,28.9028,28.7882,28.82,40400.0
2008-12-19 11:35:00,45.27,45.45,45.23,45.36,22500.0,28.8264,28.941,28.8009,28.8837,22500.0
2008-12-19 11:40:00,45.37,45.42,45.06,45.07,57800.0,28.89,28.9219,28.6926,28.699,57800.0
2008-12-19 11:45:00,45.06,45.17,45.05,45.15,21200.0,28.6926,28.7627,28.6863,28.7499,21200.0
2008-12-19 11:50:00,45.15,45.25,45.07,45.19,33700.0,28.7499,28.8136,28.699,28.7754,33700.0
2008-12-19 11:55:00,45.18,45.28,45.0,45.03,34400.0,28.7691,28.8327,28.6544,28.6735,34400.0
2008-12-19 12:00:00,45.05,45.06,44.83,44.83,33100.0,28.6863,28.6926,28.5462,28.5462,33100.0
2008-12-19 12:05:00,44.87,44.91,44.68,44.77,35000.0,28.5717,28.5971,28.4507,28.508,35000.0
2008-12-19 12:10:00,44.77,45.24,44.77,45.13,40500.0,28.508,28.8073,28.508,28.7372,40500.0
2008-12-19 12:15:00,45.11,45.11,44.9,44.92,29900.0,28.7245,28.7245,28.5908,28.6035,29900.0
2008-12-19 12:20:00,44.91,44.94,44.75,44.9,19700.0,28.5971,28.6162,28.4952,28.5908,19700.0
2008-12-19 12:25:00,44.92,45.16,44.9,45.16,24700.0,28.6035,28.7563,28.5908,28.7563,24700.0
2008-12-19 12:30:00,45.16,45.32,45.08,45.23,53100.0,28.7563,28.8582,28.7054,28.8009,53100.0
2008-12-19 12:35:00,45.24,45.24,45.03,45.08,26400.0,28.8073,28.8073,28.6735,28.7054,26400.0
2008-12-19 12:40:00,45.1,45.25,44.93,44.95,59400.0,28.7181,28.8136,28.6099,28.6226,59400.0
2008-12-19 12:45:00,44.92,45.21,44.92,45.19,35400.0,28.6035,28.7882,28.6035,28.7754,35400.0
2008-12-19 12:50:00,45.18,45.41,45.03,45.23,88000.0,28.7691,28.9155,28.6735,28.8009,88000.0
2008-12-19 12:55:00,45.23,45.28,45.18,45.26,52000.0,28.8009,28.8327,28.7691,28.82,52000.0
2008-12-19 13:00:00,45.25,45.28,45.16,45.23,25600.0,28.8136,28.8327,28.7563,28.8009,25600.0
2008-12-19 13:05:00,45.26,45.27,45.16,45.23,33800.0,28.82,28.8264,28.7563,28.8009,33800.0
2008-12-19 13:10:00,45.25,45.27,45.17,45.2,34200.0,28.8136,28.8264,28.7627,28.7818,34200.0
2008-12-19 13:15:00,45.18,45.45,45.15,45.37,30600.0,28.7691,28.941,28.7499,28.89,30600.0
2008-12-19 13:20:00,45.36,45.39,45.26,45.26,23700.0,28.8837,28.9028,28.82,28.82,23700.0
2008-12-19 13:25:00,45.28,45.37,45.12,45.19,25600.0,28.8327,28.89,28.7308,28.7754,25600.0
2008-12-19 13:30:00,45.18,45.37,45.18,45.29,19000.0,28.7691,28.89,28.7691,28.8391,19000.0
2008-12-19 13:35:00,45.29,45.32,45.13,45.22,34600.0,28.8391,28.8582,28.7372,28.7945,34600.0
2008-12-19 13:40:00,45.19,45.36,45.13,45.17,30400.0,28.7754,28.8837,28.7372,28.7627,30400.0
2008-12-19 13:45:00,45.16,45.17,44.96,44.96,22200.0,28.7563,28.7627,28.629,28.629,22200.0
2008-12-19 13:50:00,44.96,45.03,44.8,44.91,40900.0,28.629,28.6735,28.5271,28.5971,40900.0
2008-12-19 13:55:00,44.89,45.02,44.84,44.88,25600.0,28.5844,28.6672,28.5526,28.578,25600.0
2008-12-19 14:00:00,44.86,44.99,44.72,44.95,42200.0,28.5653,28.6481,28.4761,28.6226,42200.0
2008-12-19 14:05:00,44.95,44.95,44.69,44.72,27200.0,28.6226,28.6226,28.457,28.4761,27200.0
2008-12-19 14:10:00,44.74,44.81,44.63,44.69,31200.0,28.4889,28.5334,28.4188,28.457,31200.0
2008-12-19 14:15:00,44.71,44.9,44.68,44.79,19800.0,28.4698,28.5908,28.4507,28.5207,19800.0
2008-12-19 14:20:00,44.78,44.82,44.61,44.8,55300.0,28.5143,28.5398,28.4061,28.5271,55300.0
2008-12-19 14:25:00,44.78,44.96,44.77,44.94,48400.0,28.5143,28.629,28.508,28.6162,48400.0
2008-12-19 14:30:00,44.94,45.05,44.84,44.98,38100.0,28.6162,28.6863,28.5526,28.6417,38100.0
2008-12-19 14:35:00,44.97,45.12,44.88,45.02,41800.0,28.6353,28.7308,28.578,28.6672,41800.0
2008-12-19 14:40:00,45.04,45.08,44.92,44.92,27600.0,28.6799,28.7054,28.6035,28.6035,27600.0
2008-12-19 14:45:00,44.93,45.1,44.92,45.02,29800.0,28.6099,28.7181,28.6035,28.6672,29800.0
2008-12-19 14:50:00,44.99,45.04,44.7,44.76,40400.0,28.6481,28.6799,28.4634,28.5016,40400.0
2008-12-19 14:55:00,44.74,44.95,44.71,44.92,60500.0,28.4889,28.6226,28.4698,28.6035,60500.0
2008-12-19 15:00:00,44.94,44.95,44.75,44.81,40500.0,28.6162,28.6226,28.4952,28.5334,40500.0
2008-12-19 15:05:00,44.83,44.87,44.68,44.76,28100.0,28.5462,28.5717,28.4507,28.5016,28100.0
2008-12-19 15:10:00,44.76,44.82,44.48,44.62,46700.0,28.5016,28.5398,28.3233,28.4125,46700.0
2008-12-19 15:15:00,44.61,44.61,44.34,44.52,41000.0,28.4061,28.4061,28.2342,28.3488,41000.0
2008-12-19 15:20:00,44.53,44.88,44.41,44.88,55900.0,28.3552,28.578,28.2787,28.578,55900.0
2008-12-19 15:25:00,44.86,44.95,44.63,44.81,61000.0,28.5653,28.6226,28.4188,28.5334,61000.0
2008-12-19 15:30:00,44.84,44.86,44.62,44.64,59000.0,28.5526,28.5653,28.4125,28.4252,59000.0
2008-12-19 15:35:00,44.64,44.78,44.4,44.53,64300.0,28.4252,28.5143,28.2724,28.3552,64300.0
2008-12-19 15:40:00,44.51,44.53,44.2,44.23,115100.0,28.3424,28.3552,28.145,28.1641,115100.0
2008-12-19 15:45:00,44.22,44.35,44.22,44.33,69200.0,28.1578,28.2405,28.1578,28.2278,69200.0
2008-12-19 15:50:00,44.32,44.62,44.32,44.53,143000.0,28.2214,28.4125,28.2214,28.3552,143000.0
2008-12-19 15:55:00,44.53,44.53,44.31,44.4,245900.0,28.3552,28.3552,28.2151,28.2724,245900.0
2008-12-22 09:30:00,44.49,44.94,44.02,44.44,80300.0,28.3297,28.6162,28.0304,28.2978,80300.0
2008-12-22 09:35:00,44.45,45.13,44.32,45.02,42800.0,28.3042,28.7372,28.2214,28.6672,42800.0
2008-12-22 09:40:00,45.0,45.02,44.51,44.64,42100.0,28.6544,28.6672,28.3424,28.4252,42100.0
2008-12-22 09:45:00,44.63,44.69,44.39,44.57,81500.0,28.4188,28.457,28.266,28.3806,81500.0
2008-12-22 09:50:00,44.59,44.59,44.24,44.26,43100.0,28.3934,28.3934,28.1705,28.1832,43100.0
2008-12-22 09:55:00,44.23,44.36,44.17,44.24,18500.0,28.1641,28.2469,28.1259,28.1705,18500.0
2008-12-22 10:00:00,44.29,44.29,44.01,44.05,32400.0,28.2023,28.2023,28.024,28.0495,32400.0
2008-12-22 10:05:00,44.07,44.3,44.05,44.17,22700.0,28.0622,28.2087,28.0495,28.1259,22700.0
2008-12-22 10:10:00,44.15,44.21,44.08,44.21,14300.0,28.1132,28.1514,28.0686,28.1514,14300.0
2008-12-22 10:15:00,44.2,44.73,44.19,44.62,52600.0,28.145,28.4825,28.1387,28.4125,52600.0
2008-12-22 10:20:00,44.62,44.65,44.36,44.57,59200.0,28.4125,28.4316,28.2469,28.3806,59200.0
2008-12-22 10:25:00,44.53,44.62,44.51,44.62,12000.0,28.3552,28.4125,28.3424,28.4125,12000.0
2008-12-22 10:30:00,44.62,44.7,44.53,44.65,55000.0,28.4125,28.4634,28.3552,28.4316,55000.0
2008-12-22 10:35:00,44.66,44.72,44.57,44.64,30700.0,28.4379,28.4761,28.3806,28.4252,30700.0
2008-12-22 10:40:00,44.58,44.67,44.43,44.58,24400.0,28.387,28.4443,28.2915,28.387,24400.0
2008-12-22 10:45:00,44.58,44.7,44.58,44.69,28000.0,28.387,28.4634,28.387,28.457,28000.0
2008-12-22 10:50:00,44.69,44.83,44.63,44.83,25500.0,28.457,28.5462,28.4188,28.5462,25500.0
2008-12-22 10:55:00,44.84,44.88,44.69,44.74,21000.0,28.5526,28.578,28.457,28.4889,21000.0
2008-12-22 11:00:00,44.72,44.83,44.6,44.69,29000.0,28.4761,28.5462,28.3997,28.457,29000.0
2008-12-22 11:05:00,44.72,44.8,44.65,44.69,49300.0,28.4761,28.5271,28.4316,28.457,49300.0
2008-12-22 11:10:00,44.7,44.76,44.38,44.38,19100.0,28.4634,28.5016,28.2596,28.2596,19100.0
2008-12-22 11:15:00,44.41,44.72,44.41,44.72,24500.0,28.2787,28.4761,28.2787,28.4761,24500.0
2008-12-22 11:20:00,44.71,44.71,44.38,44.39,37900.0,28.4698,28.4698,28.2596,28.266,37900.0
2008-12-22 11:25:00,44.42,44.58,44.39,44.55,28200.0,28.2851,28.387,28.266,28.3679,28200.0
2008-12-22 11:30:00,44.52,44.55,44.32,44.51,25200.0,28.3488,28.3679,28.2214,28.3424,25200.0
2008-12-22 11:35:00,44.51,44.55,44.3,44.52,27000.0,28.3424,28.3679,28.2087,28.3488,27000.0
2008-12-22 11:40:00,44.49,44.53,44.39,44.4,13400.0,28.3297,28.3552,28.266,28.2724,13400.0
2008-12-22 11:45:00,44.41,44.5,44.28,44.49,26500.0,28.2787,28.3361,28.196,28.3297,26500.0
2008-12-22 11:50:00,44.48,44.5,44.25,44.25,29000.0,28.3233,28.3361,28.1769,28.1769,29000.0
2008-12-22 11:55:00,44.23,44.24,44.1,44.18,32100.0,28.1641,28.1705,28.0813,28.1323,32100.0
2008-12-22 12:00:00,44.18,44.26,44.13,44.25,14200.0,28.1323,28.1832,28.1004,28.1769,14200.0
2008-12-22 12:05:00,44.24,44.29,43.95,43.97,39700.0,28.1705,28.2023,27.9858,27.9986,39700.0
2008-12-22 12:10:00,44.01,44.17,43.95,44.17,14200.0,28.024,28.1259,27.9858,28.1259,14200.0
2008-12-22 12:15:00,44.16,44.3,44.13,44.27,22500.0,28.1196,28.2087,28.1004,28.1896,22500.0
2008-12-22 12:20:00,44.27,44.28,44.14,44.15,16500.0,28.1896,28.196,28.1068,28.1132,16500.0
2008-12-22 12:25:00,44.13,44.21,44.1,44.19,18600.0,28.1004,28.1514,28.0813,28.1387,18600.0
2008-12-22 12:30:00,44.17,44.25,44.1,44.23,31800.0,28.1259,28.1769,28.0813,28.1641,31800.0
2008-12-22 12:35:00,44.23,44.25,44.07,44.09,18100.0,28.1641,28.1769,28.0622,28.075,18100.0
2008-12-22 12:40:00,44.07,44.17,44.01,44.03,37100.0,28.0622,28.1259,28.024,28.0368,37100.0
2008-12-22 12:45:00,44.05,44.12,43.97,44.01,26700.0,28.0495,28.0941,27.9986,28.024,26700.0
2008-12-22 12:50:00,44.02,44.14,44.01,44.09,16800.0,28.0304,28.1068,28.024,28.075,16800.0
2008-12-22 12:55:00,44.09,44.12,43.89,43.89,27800.0,28.075,28.0941,27.9476,27.9476,27800.0
2008-12-22 13:00:00,43.91,44.07,43.89,44.02,33800.0,27.9604,28.0622,27.9476,28.0304,33800.0
2008-12-22 13:05:00,44.03,44.14,43.85,44.0,63200.0,28.0368,28.1068,27.9222,28.0177,63200.0
2008-12-22 13:10:00,44.0,44.08,43.95,44.01,31100.0,28.0177,28.0686,27.9858,28.024,31100.0
2008-12-22 13:15:00,44.03,44.2,44.0,44.12,17200.0,28.0368,28.145,28.0177,28.0941,17200.0
2008-12-22 13:20:00,44.12,44.2,44.1,44.18,16200.0,28.0941,28.145,28.0813,28.1323,16200.0
2008-12-22 13:25:00,44.17,44.19,44.02,44.12,14400.0,28.1259,28.1387,28.0304,28.0941,14400.0
2008-12-22 13:30:00,44.13,44.14,44.06,44.06,9400.0,28.1004,28.1068,28.0559,28.0559,9400.0
2008-12-22 13:35:00,44.08,44.1,43.94,44.02,40000.0,28.0686,28.0813,27.9795,28.0304,40000.0
2008-12-22 13:40:00,44.01,44.06,43.97,43.98,29700.0,28.024,28.0559,27.9986,28.0049,29700.0
2008-12-22 13:45:00,43.98,43.99,43.82,43.88,61800.0,28.0049,28.0113,27.9031,27.9413,61800.0
2008-12-22 13:50:00,43.88,44.02,43.84,43.97,27900.0,27.9413,28.0304,27.9158,27.9986,27900.0
2008-12-22 13:55:00,44.0,44.03,43.81,43.9,36000.0,28.0177,28.0368,27.8967,27.954,36000.0
2008-12-22 14:00:00,43.88,43.94,43.79,43.81,13400.0,27.9413,27.9795,27.8839,27.8967,13400.0
2008-12-22 14:05:00,43.81,43.94,43.78,43.8,24300.0,27.8967,27.9795,27.8776,27.8903,24300.0
2008-12-22 14:10:00,43.77,43.81,43.62,43.66,30100.0,27.8712,27.8967,27.7757,27.8012,30100.0
2008-12-22 14:15:00,43.65,43.69,43.51,43.58,47700.0,27.7948,27.8203,27.7057,27.7502,47700.0
2008-12-22 14:20:00,43.59,43.65,43.5,43.54,27800.0,27.7566,27.7948,27.6993,27.7248,27800.0
2008-12-22 14:25:00,43.54,43.56,43.28,43.39,34400.0,27.7248,27.7375,27.5592,27.6292,34400.0
2008-12-22 14:30:00,43.4,43.44,43.27,43.35,27400.0,27.6356,27.6611,27.5528,27.6038,27400.0
2008-12-22 14:35:00,43.34,43.42,43.32,43.38,17200.0,27.5974,27.6483,27.5847,27.6229,17200.0
2008-12-22 14:40:00,43.36,43.47,43.16,43.16,57300.0,27.6101,27.6802,27.4828,27.4828,57300.0
2008-12-22 14:45:00,43.16,43.33,43.08,43.3,54600.0,27.4828,27.591,27.4318,27.5719,54600.0
2008-12-22 14:50:00,43.28,43.37,43.16,43.27,35300.0,27.5592,27.6165,27.4828,27.5528,35300.0
2008-12-22 14:55:00,43.26,43.3,42.97,43.01,46100.0,27.5465,27.5719,27.3618,27.3873,46100.0
2008-12-22 15:00:00,43.03,43.09,42.88,42.92,73400.0,27.4,27.4382,27.3045,27.33,73400.0
2008-12-22 15:05:00,42.9,43.15,42.84,42.98,37500.0,27.3172,27.4764,27.279,27.3682,37500.0
2008-12-22 15:10:00,43.0,43.05,42.85,42.93,35500.0,27.3809,27.4127,27.2854,27.3363,35500.0
2008-12-22 15:15:00,42.93,43.03,42.9,42.92,47000.0,27.3363,27.4,27.3172,27.33,47000.0
2008-12-22 15:20:00,42.95,43.01,42.88,42.98,38400.0,27.3491,27.3873,27.3045,27.3682,38400.0
2008-12-22 15:25:00,42.96,42.98,42.58,42.8,72700.0,27.3554,27.3682,27.1135,27.2536,72700.0
2008-12-22 15:30:00,42.8,42.89,42.7,42.75,146300.0,27.2536,27.3109,27.1899,27.2217,146300.0
2008-12-22 15:35:00,42.75,43.15,42.75,42.93,74500.0,27.2217,27.4764,27.2217,27.3363,74500.0
2008-12-22 15:40:00,42.9,42.94,42.47,42.48,172000.0,27.3172,27.3427,27.0434,27.0498,172000.0
2008-12-22 15:45:00,42.47,42.57,42.33,42.52,159800.0,27.0434,27.1071,26.9543,27.0753,159800.0
2008-12-22 15:50:00,42.54,42.72,42.41,42.65,177200.0,27.088,27.2026,27.0052,27.158,177200.0
2008-12-22 15:55:00,42.64,42.77,42.51,42.72,301900.0,27.1517,27.2344,27.0689,27.2026,301900.0
2008-12-23 09:30:00,43.08,43.08,42.73,42.75,83300.0,27.4318,27.4318,27.209,27.2217,83300.0
2008-12-23 09:35:00,42.73,42.74,42.01,42.28,123900.0,27.209,27.2153,26.7505,26.9224,123900.0
2008-12-23 09:40:00,42.32,42.7,42.19,42.57,68900.0,26.9479,27.1899,26.8651,27.1071,68900.0
2008-12-23 09:45:00,42.58,42.96,42.54,42.96,59200.0,27.1135,27.3554,27.088,27.3554,59200.0
2008-12-23 09:50:00,42.96,43.14,42.86,43.08,48200.0,27.3554,27.4701,27.2918,27.4318,48200.0
2008-12-23 09:55:00,43.07,43.34,43.0,43.3,35300.0,27.4255,27.5974,27.3809,27.5719,35300.0
2008-12-23 10:00:00,43.3,43.3,43.0,43.1,67000.0,27.5719,27.5719,27.3809,27.4446,67000.0
2008-12-23 10:05:00,43.07,43.18,42.96,43.06,32600.0,27.4255,27.4955,27.3554,27.4191,32600.0
2008-12-23 10:10:00,43.04,43.19,43.01,43.12,18600.0,27.4064,27.5019,27.3873,27.4573,18600.0
2008-12-23 10:15:00,43.1,43.15,42.99,43.0,24600.0,27.4446,27.4764,27.3745,27.3809,24600.0
2008-12-23 10:20:00,42.99,43.22,42.99,43.19,40900.0,27.3745,27.521,27.3745,27.5019,40900.0
2008-12-23 10:25:00,43.16,43.38,43.07,43.34,53700.0,27.4828,27.6229,27.4255,27.5974,53700.0
2008-12-23 10:30:00,43.34,43.52,43.3,43.5,64800.0,27.5974,27.712,27.5719,27.6993,64800.0
2008-12-23 10:35:00,43.5,43.56,43.29,43.46,24800.0,27.6993,27.7375,27.5656,27.6738,24800.0
2008-12-23 10:40:00,43.45,43.49,43.36,43.41,14900.0,27.6674,27.6929,27.6101,27.642,14900.0
2008-12-23 10:45:00,43.42,43.51,43.37,43.47,40500.0,27.6483,27.7057,27.6165,27.6802,40500.0
2008-12-23 10:50:00,43.48,43.52,43.42,43.49,49700.0,27.6866,27.712,27.6483,27.6929,49700.0
2008-12-23 10:55:00,43.5,43.56,43.34,43.34,21300.0,27.6993,27.7375,27.5974,27.5974,21300.0
2008-12-23 11:00:00,43.33,43.42,43.3,43.31,18700.0,27.591,27.6483,27.5719,27.5783,18700.0
2008-12-23 11:05:00,43.34,43.34,43.0,43.07,24400.0,27.5974,27.5974,27.3809,27.4255,24400.0
2008-12-23 11:10:00,43.05,43.08,42.92,42.98,49100.0,27.4127,27.4318,27.33,27.3682,49100.0
2008-12-23 11:15:00,42.94,42.99,42.86,42.96,44400.0,27.3427,27.3745,27.2918,27.3554,44400.0
2008-12-23 11:20:00,42.95,43.26,42.91,43.24,55500.0,27.3491,27.5465,27.3236,27.5337,55500.0
2008-12-23 11:25:00,43.25,43.26,43.09,43.1,57100.0,27.5401,27.5465,27.4382,27.4446,57100.0
2008-12-23 11:30:00,43.12,43.18,42.96,43.11,38700.0,27.4573,27.4955,27.3554,27.4509,38700.0
2008-12-23 11:35:00,43.08,43.12,43.04,43.09,14100.0,27.4318,27.4573,27.4064,27.4382,14100.0
2008-12-23 11:40:00,43.09,43.12,42.95,43.01,23500.0,27.4382,27.4573,27.3491,27.3873,23500.0
2008-12-23 11:45:00,43.01,43.1,42.87,43.03,60200.0,27.3873,27.4446,27.2981,27.4,60200.0
2008-12-23 11:50:00,43.03,43.04,42.91,42.95,16200.0,27.4,27.4064,27.3236,27.3491,16200.0
2008-12-23 11:55:00,42.93,42.95,42.71,42.74,21600.0,27.3363,27.3491,27.1962,27.2153,21600.0
2008-12-23 12:00:00,42.74,42.91,42.74,42.88,32800.0,27.2153,27.3236,27.2153,27.3045,32800.0
2008-12-23 12:05:00,42.87,42.87,42.7,42.84,22300.0,27.2981,27.2981,27.1899,27.279,22300.0
2008-12-23 12:10:00,42.83,42.95,42.69,42.89,34500.0,27.2727,27.3491,27.1835,27.3109,34500.0
2008-12-23 12:15:00,42.9,42.93,42.81,42.88,20300.0,27.3172,27.3363,27.2599,27.3045,20300.0
2008-12-23 12:20:00,42.86,42.92,42.8,42.84,13500.0,27.2918,27.33,27.2536,27.279,13500.0
2008-12-23 12:25:00,42.84,43.0,42.84,43.0,48600.0,27.279,27.3809,27.279,27.3809,48600.0
2008-12-23 12:30:00,43.0,43.17,42.91,42.92,35100.0,27.3809,27.4892,27.3236,27.33,35100.0
2008-12-23 12:35:00,42.92,42.97,42.9,42.95,23300.0,27.33,27.3618,27.3172,27.3491,23300.0
2008-12-23 12:40:00,42.95,43.02,42.9,42.92,15200.0,27.3491,27.3936,27.3172,27.33,15200.0
2008-12-23 12:45:00,42.92,42.92,42.77,42.81,54900.0,27.33,27.33,27.2344,27.2599,54900.0
2008-12-23 12:50:00,42.8,42.9,42.8,42.9,21600.0,27.2536,27.3172,27.2536,27.3172,21600.0
2008-12-23 12:55:00,42.9,42.94,42.87,42.88,11400.0,27.3172,27.3427,27.2981,27.3045,11400.0
2008-12-23 13:00:00,42.88,42.94,42.8,42.84,31400.0,27.3045,27.3427,27.2536,27.279,31400.0
2008-12-23 13:05:00,42.84,43.0,42.79,42.94,35800.0,27.279,27.3809,27.2472,27.3427,35800.0
2008-12-23 13:10:00,42.91,42.96,42.85,42.88,9500.0,27.3236,27.3554,27.2854,27.3045,9500.0
2008-12-23 13:15:00,42.88,42.95,42.8,42.84,11000.0,27.3045,27.3491,27.2536,27.279,11000.0
2008-12-23 13:20:00,42.85,42.89,42.64,42.85,26100.0,27.2854,27.3109,27.1517,27.2854,26100.0
2008-12-23 13:25:00,42.84,42.87,42.73,42.78,11000.0,27.279,27.2981,27.209,27.2408,11000.0
2008-12-23 13:30:00,42.78,42.83,42.71,42.75,9400.0,27.2408,27.2727,27.1962,27.2217,9400.0
2008-12-23 13:35:00,42.77,42.79,42.69,42.71,25200.0,27.2344,27.2472,27.1835,27.1962,25200.0
2008-12-23 13:40:00,42.71,42.75,42.69,42.72,15900.0,27.1962,27.2217,27.1835,27.2026,15900.0
2008-12-23 13:45:00,42.72,42.75,42.71,42.75,26700.0,27.2026,27.2217,27.1962,27.2217,26700.0
2008-12-23 13:50:00,42.74,42.85,42.71,42.83,29100.0,27.2153,27.2854,27.1962,27.2727,29100.0
2008-12-23 13:55:00,42.83,43.0,42.82,42.97,20300.0,27.2727,27.3809,27.2663,27.3618,20300.0
2008-12-23 14:00:00,42.97,43.01,42.92,43.01,22100.0,27.3618,27.3873,27.33,27.3873,22100.0
2008-12-23 14:05:00,43.0,43.11,43.0,43.08,35000.0,27.3809,27.4509,27.3809,27.4318,35000.0
2008-12-23 14:10:00,43.08,43.21,43.02,43.2,44100.0,27.4318,27.5146,27.3936,27.5083,44100.0
2008-12-23 14:15:00,43.18,43.47,43.14,43.37,51500.0,27.4955,27.6802,27.4701,27.6165,51500.0
2008-12-23 14:20:00,43.37,43.39,43.26,43.34,47400.0,27.6165,27.6292,27.5465,27.5974,47400.0
2008-12-23 14:25:00,43.34,43.34,43.09,43.13,48600.0,27.5974,27.5974,27.4382,27.4637,48600.0
2008-12-23 14:30:00,43.13,43.23,42.91,43.03,47300.0,27.4637,27.5274,27.3236,27.4,47300.0
2008-12-23 14:35:00,43.03,43.15,42.97,43.01,28900.0,27.4,27.4764,27.3618,27.3873,28900.0
2008-12-23 14:40:00,43.03,43.09,42.86,42.87,45900.0,27.4,27.4382,27.2918,27.2981,45900.0
2008-12-23 14:45:00,42.87,43.08,42.77,43.02,66300.0,27.2981,27.4318,27.2344,27.3936,66300.0
2008-12-23 14:50:00,43.04,43.18,42.96,43.05,27700.0,27.4064,27.4955,27.3554,27.4127,27700.0
2008-12-23 14:55:00,43.09,43.18,42.97,43.04,20400.0,27.4382,27.4955,27.3618,27.4064,20400.0
2008-12-23 15:00:00,43.05,43.05,42.89,43.02,39100.0,27.4127,27.4127,27.3109,27.3936,39100.0
2008-12-23 15:05:00,43.03,43.03,42.88,42.99,30900.0,27.4,27.4,27.3045,27.3745,30900.0
2008-12-23 15:10:00,43.0,43.34,42.99,43.33,55800.0,27.3809,27.5974,27.3745,27.591,55800.0
2008-12-23 15:15:00,43.32,43.42,43.2,43.27,47800.0,27.5847,27.6483,27.5083,27.5528,47800.0
2008-12-23 15:20:00,43.27,43.5,43.07,43.13,51700.0,27.5528,27.6993,27.4255,27.4637,51700.0
2008-12-23 15:25:00,43.17,43.27,43.07,43.18,46900.0,27.4892,27.5528,27.4255,27.4955,46900.0
2008-12-23 15:30:00,43.16,43.32,43.15,43.15,64000.0,27.4828,27.5847,27.4764,27.4764,64000.0
2008-12-23 15:35:00,43.16,43.16,42.96,43.04,50200.0,27.4828,27.4828,27.3554,27.4064,50200.0
2008-12-23 15:40:00,43.01,43.04,42.82,43.02,76000.0,27.3873,27.4064,27.2663,27.3936,76000.0
2008-12-23 15:45:00,43.01,43.03,42.89,43.01,73500.0,27.3873,27.4,27.3109,27.3873,73500.0
2008-12-23 15:50:00,43.01,43.08,42.81,42.94,110500.0,27.3873,27.4318,27.2599,27.3427,110500.0
2008-12-23 15:55:00,42.96,43.13,42.94,43.01,211900.0,27.3554,27.4637,27.3427,27.3873,211900.0
2008-12-24 09:30:00,43.75,43.95,42.43,43.24,24000.0,27.8585,27.9858,27.0179,27.5337,24000.0
2008-12-24 09:35:00,43.24,43.57,43.18,43.26,36200.0,27.5337,27.7439,27.4955,27.5465,36200.0
2008-12-24 09:40:00,43.27,43.36,43.25,43.32,14900.0,27.5528,27.6101,27.5401,27.5847,14900.0
2008-12-24 09:45:00,43.29,43.3,43.08,43.14,22200.0,27.5656,27.5719,27.4318,27.4701,22200.0
2008-12-24 09:50:00,43.09,43.12,43.0,43.02,18500.0,27.4382,27.4573,27.3809,27.3936,18500.0
2008-12-24 09:55:00,43.01,43.01,42.72,42.75,31700.0,27.3873,27.3873,27.2026,27.2217,31700.0
2008-12-24 10:00:00,42.73,42.75,42.59,42.75,25600.0,27.209,27.2217,27.1198,27.2217,25600.0
2008-12-24 10:05:00,42.74,42.87,42.62,42.74,61400.0,27.2153,27.2981,27.1389,27.2153,61400.0
2008-12-24 10:10:00,42.74,42.86,42.62,42.69,39200.0,27.2153,27.2918,27.1389,27.1835,39200.0
2008-12-24 10:15:00,42.69,42.74,42.5,42.52,35600.0,27.1835,27.2153,27.0625,27.0753,35600.0
2008-12-24 10:20:00,42.52,42.58,42.41,42.51,27700.0,27.0753,27.1135,27.0052,27.0689,27700.0
2008-12-24 10:25:00,42.53,42.58,42.42,42.53,21600.0,27.0816,27.1135,27.0116,27.0816,21600.0
2008-12-24 10:30:00,42.53,42.67,42.53,42.67,21100.0,27.0816,27.1708,27.0816,27.1708,21100.0
2008-12-24 10:35:00,42.68,42.76,42.64,42.67,27100.0,27.1771,27.2281,27.1517,27.1708,27100.0
2008-12-24 10:40:00,42.68,42.75,42.65,42.73,26200.0,27.1771,27.2217,27.158,27.209,26200.0
2008-12-24 10:45:00,42.72,42.85,42.72,42.85,20900.0,27.2026,27.2854,27.2026,27.2854,20900.0
2008-12-24 10:50:00,42.85,42.95,42.84,42.87,44600.0,27.2854,27.3491,27.279,27.2981,44600.0
2008-12-24 10:55:00,42.9,42.92,42.83,42.85,7900.0,27.3172,27.33,27.2727,27.2854,7900.0
2008-12-24 11:00:00,42.85,42.86,42.69,42.69,28200.0,27.2854,27.2918,27.1835,27.1835,28200.0
2008-12-24 11:05:00,42.67,42.8,42.66,42.79,7600.0,27.1708,27.2536,27.1644,27.2472,7600.0
2008-12-24 11:10:00,42.78,42.88,42.75,42.83,24100.0,27.2408,27.3045,27.2217,27.2727,24100.0
2008-12-24 11:15:00,42.83,42.89,42.77,42.86,25300.0,27.2727,27.3109,27.2344,27.2918,25300.0
2008-12-24 11:20:00,42.85,42.9,42.85,42.88,11700.0,27.2854,27.3172,27.2854,27.3045,11700.0
2008-12-24 11:25:00,42.87,42.89,42.8,42.88,18200.0,27.2981,27.3109,27.2536,27.3045,18200.0
2008-12-24 11:30:00,42.86,42.93,42.86,42.93,10100.0,27.2918,27.3363,27.2918,27.3363,10100.0
2008-12-24 11:35:00,42.93,43.07,42.92,43.04,21300.0,27.3363,27.4255,27.33,27.4064,21300.0
2008-12-24 11:40:00,43.04,43.06,42.99,43.04,18800.0,27.4064,27.4191,27.3745,27.4064,18800.0
2008-12-24 11:45:00,43.05,43.14,42.86,43.14,44400.0,27.4127,27.4701,27.2918,27.4701,44400.0
2008-12-24 11:50:00,43.15,43.28,43.14,43.18,17000.0,27.4764,27.5592,27.4701,27.4955,17000.0
2008-12-24 11:55:00,43.19,43.23,43.15,43.16,15100.0,27.5019,27.5274,27.4764,27.4828,15100.0
2008-12-24 12:00:00,43.15,43.18,43.1,43.18,11900.0,27.4764,27.4955,27.4446,27.4955,11900.0
2008-12-24 12:05:00,43.18,43.21,43.14,43.2,7200.0,27.4955,27.5146,27.4701,27.5083,7200.0
2008-12-24 12:10:00,43.21,43.22,43.18,43.22,17800.0,27.5146,27.521,27.4955,27.521,17800.0
2008-12-24 12:15:00,43.18,43.21,43.11,43.15,21000.0,27.4955,27.5146,27.4509,27.4764,21000.0
2008-12-24 12:20:00,43.16,43.19,43.13,43.13,7600.0,27.4828,27.5019,27.4637,27.4637,7600.0
2008-12-24 12:25:00,43.16,43.27,43.13,43.18,48600.0,27.4828,27.5528,27.4637,27.4955,48600.0
2008-12-24 12:30:00,43.17,43.33,43.17,43.28,46600.0,27.4892,27.591,27.4892,27.5592,46600.0
2008-12-24 12:35:00,43.28,43.38,43.24,43.36,16300.0,27.5592,27.6229,27.5337,27.6101,16300.0
2008-12-24 12:40:00,43.35,43.39,43.34,43.39,25700.0,27.6038,27.6292,27.5974,27.6292,25700.0
2008-12-24 12:45:00,43.39,43.5,43.39,43.5,29200.0,27.6292,27.6993,27.6292,27.6993,29200.0
2008-12-24 12:50:00,43.5,43.59,43.43,43.43,36900.0,27.6993,27.7566,27.6547,27.6547,36900.0
2008-12-24 12:55:00,43.43,43.56,43.29,43.53,109700.0,27.6547,27.7375,27.5656,27.7184,109700.0
2008-12-26 09:30:00,43.94,44.12,43.45,43.47,36900.0,27.9795,28.0941,27.6674,27.6802,36900.0
2008-12-26 09:35:00,43.46,43.68,43.31,43.52,32900.0,27.6738,27.8139,27.5783,27.712,32900.0
2008-12-26 09:40:00,43.51,43.51,43.32,43.33,15600.0,27.7057,27.7057,27.5847,27.591,15600.0
2008-12-26 09:45:00,43.3,43.53,43.29,43.47,15300.0,27.5719,27.7184,27.5656,27.6802,15300.0
2008-12-26 09:50:00,43.49,43.53,43.46,43.46,13800.0,27.6929,27.7184,27.6738,27.6738,13800.0
2008-12-26 09:55:00,43.46,43.46,43.23,43.37,23000.0,27.6738,27.6738,27.5274,27.6165,23000.0
2008-12-26 10:00:00,43.39,43.46,43.33,43.41,13400.0,27.6292,27.6738,27.591,27.642,13400.0
2008-12-26 10:05:00,43.41,43.42,43.37,43.41,2800.0,27.642,27.6483,27.6165,27.642,2800.0
2008-12-26 10:10:00,43.41,43.72,43.41,43.67,13800.0,27.642,27.8394,27.642,27.8075,13800.0
2008-12-26 10:15:00,43.66,43.7,43.62,43.7,6600.0,27.8012,27.8266,27.7757,27.8266,6600.0
2008-12-26 10:20:00,43.7,43.71,43.64,43.65,8300.0,27.8266,27.833,27.7884,27.7948,8300.0
2008-12-26 10:25:00,43.66,43.69,43.5,43.55,12100.0,27.8012,27.8203,27.6993,27.7311,12100.0
2008-12-26 10:30:00,43.58,43.58,43.49,43.52,6100.0,27.7502,27.7502,27.6929,27.712,6100.0
2008-12-26 10:35:00,43.53,43.55,43.47,43.49,7600.0,27.7184,27.7311,27.6802,27.6929,7600.0
2008-12-26 10:40:00,43.49,43.55,43.42,43.45,8500.0,27.6929,27.7311,27.6483,27.6674,8500.0
2008-12-26 10:45:00,43.45,43.46,43.35,43.36,7400.0,27.6674,27.6738,27.6038,27.6101,7400.0
2008-12-26 10:50:00,43.38,43.43,43.36,43.43,18800.0,27.6229,27.6547,27.6101,27.6547,18800.0
2008-12-26 10:55:00,43.45,43.47,43.38,43.38,8800.0,27.6674,27.6802,27.6229,27.6229,8800.0
2008-12-26 11:00:00,43.37,43.39,43.28,43.32,10200.0,27.6165,27.6292,27.5592,27.5847,10200.0
2008-12-26 11:05:00,43.34,43.49,43.34,43.47,20400.0,27.5974,27.6929,27.5974,27.6802,20400.0
2008-12-26 11:10:00,43.48,43.49,43.42,43.43,11600.0,27.6866,27.6929,27.6483,27.6547,11600.0
2008-12-26 11:15:00,43.44,43.49,43.42,43.48,8900.0,27.6611,27.6929,27.6483,27.6866,8900.0
2008-12-26 11:20:00,43.5,43.56,43.48,43.49,21600.0,27.6993,27.7375,27.6866,27.6929,21600.0
2008-12-26 11:25:00,43.49,43.49,43.38,43.38,9200.0,27.6929,27.6929,27.6229,27.6229,9200.0
2008-12-26 11:30:00,43.39,43.58,43.38,43.57,18900.0,27.6292,27.7502,27.6229,27.7439,18900.0
2008-12-26 11:35:00,43.57,43.63,43.45,43.48,32600.0,27.7439,27.7821,27.6674,27.6866,32600.0
2008-12-26 11:40:00,43.48,43.65,43.46,43.62,25600.0,27.6866,27.7948,27.6738,27.7757,25600.0
2008-12-26 11:45:00,43.64,43.69,43.5,43.58,33700.0,27.7884,27.8203,27.6993,27.7502,33700.0
2008-12-26 11:50:00,43.58,43.71,43.56,43.69,36200.0,27.7502,27.833,27.7375,27.8203,36200.0
2008-12-26 11:55:00,43.7,43.74,43.68,43.68,6500.0,27.8266,27.8521,27.8139,27.8139,6500.0
2008-12-26 12:00:00,43.69,43.71,43.64,43.66,4800.0,27.8203,27.833,27.7884,27.8012,4800.0
2008-12-26 12:05:00,43.66,43.77,43.66,43.71,7900.0,27.8012,27.8712,27.8012,27.833,7900.0
2008-12-26 12:10:00,43.67,43.72,43.57,43.72,12700.0,27.8075,27.8394,27.7439,27.8394,12700.0
2008-12-26 12:15:00,43.72,43.72,43.68,43.69,2100.0,27.8394,27.8394,27.8139,27.8203,2100.0
2008-12-26 12:20:00,43.69,43.71,43.67,43.69,2800.0,27.8203,27.833,27.8075,27.8203,2800.0
2008-12-26 12:25:00,43.71,43.8,43.68,43.68,27600.0,27.833,27.8903,27.8139,27.8139,27600.0
2008-12-26 12:30:00,43.68,43.83,43.64,43.64,28300.0,27.8139,27.9094,27.7884,27.7884,28300.0
2008-12-26 12:35:00,43.67,43.67,43.57,43.57,16700.0,27.8075,27.8075,27.7439,27.7439,16700.0
2008-12-26 12:40:00,43.56,43.57,43.46,43.53,7100.0,27.7375,27.7439,27.6738,27.7184,7100.0
2008-12-26 12:45:00,43.52,43.53,43.33,43.33,10500.0,27.712,27.7184,27.591,27.591,10500.0
2008-12-26 12:50:00,43.31,43.38,43.22,43.27,15100.0,27.5783,27.6229,27.521,27.5528,15100.0
2008-12-26 12:55:00,43.26,43.35,43.25,43.35,3900.0,27.5465,27.6038,27.5401,27.6038,3900.0
2008-12-26 13:00:00,43.32,43.32,43.23,43.29,22000.0,27.5847,27.5847,27.5274,27.5656,22000.0
2008-12-26 13:05:00,43.26,43.3,43.19,43.28,25800.0,27.5465,27.5719,27.5019,27.5592,25800.0
2008-12-26 13:10:00,43.25,43.37,43.2,43.24,33400.0,27.5401,27.6165,27.5083,27.5337,33400.0
2008-12-26 13:15:00,43.24,43.37,43.21,43.26,20800.0,27.5337,27.6165,27.5146,27.5465,20800.0
2008-12-26 13:20:00,43.29,43.29,43.2,43.22,2300.0,27.5656,27.5656,27.5083,27.521,2300.0
2008-12-26 13:25:00,43.21,43.31,43.21,43.31,20300.0,27.5146,27.5783,27.5146,27.5783,20300.0
2008-12-26 13:30:00,43.31,43.39,43.27,43.35,7300.0,27.5783,27.6292,27.5528,27.6038,7300.0
2008-12-26 13:35:00,43.36,43.38,43.32,43.38,2300.0,27.6101,27.6229,27.5847,27.6229,2300.0
2008-12-26 13:40:00,43.37,43.37,43.26,43.26,7400.0,27.6165,27.6165,27.5465,27.5465,7400.0
2008-12-26 13:45:00,43.29,43.34,43.23,43.33,10900.0,27.5656,27.5974,27.5274,27.591,10900.0
2008-12-26 13:50:00,43.32,43.4,43.29,43.31,18300.0,27.5847,27.6356,27.5656,27.5783,18300.0
2008-12-26 13:55:00,43.38,43.38,43.3,43.3,4200.0,27.6229,27.6229,27.5719,27.5719,4200.0
2008-12-26 14:00:00,43.29,43.38,43.28,43.29,16900.0,27.5656,27.6229,27.5592,27.5656,16900.0
2008-12-26 14:05:00,43.32,43.36,43.3,43.32,10700.0,27.5847,27.6101,27.5719,27.5847,10700.0
2008-12-26 14:10:00,43.33,43.38,43.32,43.32,5900.0,27.591,27.6229,27.5847,27.5847,5900.0
2008-12-26 14:15:00,43.32,43.36,43.28,43.33,9600.0,27.5847,27.6101,27.5592,27.591,9600.0
2008-12-26 14:20:00,43.34,43.45,43.32,43.4,23800.0,27.5974,27.6674,27.5847,27.6356,23800.0
2008-12-26 14:25:00,43.4,43.48,43.38,43.4,12500.0,27.6356,27.6866,27.6229,27.6356,12500.0
2008-12-26 14:30:00,43.42,43.53,43.41,43.52,17700.0,27.6483,27.7184,27.642,27.712,17700.0
2008-12-26 14:35:00,43.53,43.62,43.5,43.51,35600.0,27.7184,27.7757,27.6993,27.7057,35600.0
2008-12-26 14:40:00,43.52,43.63,43.51,43.63,17600.0,27.712,27.7821,27.7057,27.7821,17600.0
2008-12-26 14:45:00,43.62,43.62,43.55,43.56,9000.0,27.7757,27.7757,27.7311,27.7375,9000.0
2008-12-26 14:50:00,43.57,43.6,43.5,43.57,9300.0,27.7439,27.763,27.6993,27.7439,9300.0
2008-12-26 14:55:00,43.59,43.63,43.57,43.57,17300.0,27.7566,27.7821,27.7439,27.7439,17300.0
2008-12-26 15:00:00,43.56,43.57,43.5,43.56,10500.0,27.7375,27.7439,27.6993,27.7375,10500.0
2008-12-26 15:05:00,43.55,43.55,43.5,43.51,4100.0,27.7311,27.7311,27.6993,27.7057,4100.0
2008-12-26 15:10:00,43.49,43.58,43.47,43.58,10300.0,27.6929,27.7502,27.6802,27.7502,10300.0
2008-12-26 15:15:00,43.55,43.76,43.55,43.68,18300.0,27.7311,27.8648,27.7311,27.8139,18300.0
2008-12-26 15:20:00,43.69,43.7,43.59,43.6,5300.0,27.8203,27.8266,27.7566,27.763,5300.0
2008-12-26 15:25:00,43.61,43.79,43.58,43.66,21000.0,27.7693,27.8839,27.7502,27.8012,21000.0
2008-12-26 15:30:00,43.69,43.81,43.64,43.68,15200.0,27.8203,27.8967,27.7884,27.8139,15200.0
2008-12-26 15:35:00,43.68,43.69,43.55,43.6,9000.0,27.8139,27.8203,27.7311,27.763,9000.0
2008-12-26 15:40:00,43.62,43.65,43.57,43.65,13200.0,27.7757,27.7948,27.7439,27.7948,13200.0
2008-12-26 15:45:00,43.64,43.64,43.55,43.63,12000.0,27.7884,27.7884,27.7311,27.7821,12000.0
2008-12-26 15:50:00,43.64,43.67,43.58,43.59,29100.0,27.7884,27.8075,27.7502,27.7566,29100.0
2008-12-26 15:55:00,43.59,43.78,43.53,43.72,90300.0,27.7566,27.8776,27.7184,27.8394,90300.0
2008-12-29 09:30:00,43.87,43.87,43.34,43.56,27500.0,27.9349,27.9349,27.5974,27.7375,27500.0
2008-12-29 09:35:00,43.56,43.58,43.31,43.55,36700.0,27.7375,27.7502,27.5783,27.7311,36700.0
2008-12-29 09:40:00,43.55,43.95,43.55,43.91,41600.0,27.7311,27.9858,27.7311,27.9604,41600.0
2008-12-29 09:45:00,43.91,43.93,43.66,43.72,19800.0,27.9604,27.9731,27.8012,27.8394,19800.0
2008-12-29 09:50:00,43.72,43.78,43.65,43.65,27800.0,27.8394,27.8776,27.7948,27.7948,27800.0
2008-12-29 09:55:00,43.61,43.69,43.56,43.67,31400.0,27.7693,27.8203,27.7375,27.8075,31400.0
2008-12-29 10:00:00,43.63,43.65,43.45,43.48,33300.0,27.7821,27.7948,27.6674,27.6866,33300.0
2008-12-29 10:05:00,43.47,43.52,43.34,43.51,62500.0,27.6802,27.712,27.5974,27.7057,62500.0
2008-12-29 10:10:00,43.51,43.52,43.43,43.52,22100.0,27.7057,27.712,27.6547,27.712,22100.0
2008-12-29 10:15:00,43.5,43.51,43.34,43.37,13400.0,27.6993,27.7057,27.5974,27.6165,13400.0
2008-12-29 10:20:00,43.36,43.52,43.33,43.5,31600.0,27.6101,27.712,27.591,27.6993,31600.0
2008-12-29 10:25:00,43.49,43.5,43.39,43.41,19000.0,27.6929,27.6993,27.6292,27.642,19000.0
2008-12-29 10:30:00,43.4,43.4,43.3,43.35,14100.0,27.6356,27.6356,27.5719,27.6038,14100.0
2008-12-29 10:35:00,43.35,43.36,43.26,43.28,12000.0,27.6038,27.6101,27.5465,27.5592,12000.0
2008-12-29 10:40:00,43.3,43.38,43.28,43.31,31000.0,27.5719,27.6229,27.5592,27.5783,31000.0
2008-12-29 10:45:00,43.29,43.38,43.29,43.33,14200.0,27.5656,27.6229,27.5656,27.591,14200.0
2008-12-29 10:50:00,43.34,43.34,43.29,43.31,9500.0,27.5974,27.5974,27.5656,27.5783,9500.0
2008-12-29 10:55:00,43.3,43.38,43.3,43.38,6900.0,27.5719,27.6229,27.5719,27.6229,6900.0
2008-12-29 11:00:00,43.37,43.4,43.31,43.35,16000.0,27.6165,27.6356,27.5783,27.6038,16000.0
2008-12-29 11:05:00,43.35,43.39,43.31,43.33,17300.0,27.6038,27.6292,27.5783,27.591,17300.0
2008-12-29 11:10:00,43.34,43.37,43.28,43.33,20400.0,27.5974,27.6165,27.5592,27.591,20400.0
2008-12-29 11:15:00,43.32,43.49,43.3,43.43,39500.0,27.5847,27.6929,27.5719,27.6547,39500.0
2008-12-29 11:20:00,43.44,43.5,43.43,43.47,19600.0,27.6611,27.6993,27.6547,27.6802,19600.0
2008-12-29 11:25:00,43.47,43.52,43.47,43.52,49000.0,27.6802,27.712,27.6802,27.712,49000.0
2008-12-29 11:30:00,43.52,43.61,43.5,43.55,45900.0,27.712,27.7693,27.6993,27.7311,45900.0
2008-12-29 11:35:00,43.56,43.62,43.48,43.48,32800.0,27.7375,27.7757,27.6866,27.6866,32800.0
2008-12-29 11:40:00,43.46,43.49,43.36,43.4,14700.0,27.6738,27.6929,27.6101,27.6356,14700.0
2008-12-29 11:45:00,43.4,43.41,43.37,43.4,9100.0,27.6356,27.642,27.6165,27.6356,9100.0
2008-12-29 11:50:00,43.42,43.48,43.4,43.46,8800.0,27.6483,27.6866,27.6356,27.6738,8800.0
2008-12-29 11:55:00,43.46,43.53,43.39,43.5,25100.0,27.6738,27.7184,27.6292,27.6993,25100.0
2008-12-29 12:00:00,43.51,43.51,43.46,43.46,24100.0,27.7057,27.7057,27.6738,27.6738,24100.0
2008-12-29 12:05:00,43.46,43.47,43.33,43.33,32200.0,27.6738,27.6802,27.591,27.591,32200.0
2008-12-29 12:10:00,43.32,43.37,43.27,43.34,22400.0,27.5847,27.6165,27.5528,27.5974,22400.0
2008-12-29 12:15:00,43.35,43.36,43.26,43.33,12600.0,27.6038,27.6101,27.5465,27.591,12600.0
2008-12-29 12:20:00,43.33,43.34,43.19,43.19,26800.0,27.591,27.5974,27.5019,27.5019,26800.0
2008-12-29 12:25:00,43.18,43.18,43.12,43.15,15300.0,27.4955,27.4955,27.4573,27.4764,15300.0
2008-12-29 12:30:00,43.16,43.18,43.06,43.11,8900.0,27.4828,27.4955,27.4191,27.4509,8900.0
2008-12-29 12:35:00,43.11,43.12,43.02,43.04,25600.0,27.4509,27.4573,27.3936,27.4064,25600.0
2008-12-29 12:40:00,43.04,43.05,42.87,42.93,24900.0,27.4064,27.4127,27.2981,27.3363,24900.0
2008-12-29 12:45:00,42.92,42.96,42.92,42.96,11400.0,27.33,27.3554,27.33,27.3554,11400.0
2008-12-29 12:50:00,42.96,43.01,42.92,42.98,26700.0,27.3554,27.3873,27.33,27.3682,26700.0
2008-12-29 12:55:00,42.98,42.99,42.76,42.77,15000.0,27.3682,27.3745,27.2281,27.2344,15000.0
2008-12-29 13:00:00,42.77,42.91,42.67,42.89,26300.0,27.2344,27.3236,27.1708,27.3109,26300.0
2008-12-29 13:05:00,42.9,42.97,42.85,42.97,25700.0,27.3172,27.3618,27.2854,27.3618,25700.0
2008-12-29 13:10:00,42.97,42.97,42.84,42.88,9200.0,27.3618,27.3618,27.279,27.3045,9200.0
2008-12-29 13:15:00,42.86,42.87,42.78,42.8,9200.0,27.2918,27.2981,27.2408,27.2536,9200.0
2008-12-29 13:20:00,42.79,42.81,42.78,42.78,6800.0,27.2472,27.2599,27.2408,27.2408,6800.0
2008-12-29 13:25:00,42.79,42.89,42.77,42.85,24900.0,27.2472,27.3109,27.2344,27.2854,24900.0
2008-12-29 13:30:00,42.83,42.87,42.8,42.86,6600.0,27.2727,27.2981,27.2536,27.2918,6600.0
2008-12-29 13:35:00,42.87,42.98,42.87,42.98,35400.0,27.2981,27.3682,27.2981,27.3682,35400.0
2008-12-29 13:40:00,42.95,43.04,42.95,43.03,17900.0,27.3491,27.4064,27.3491,27.4,17900.0
2008-12-29 13:45:00,43.02,43.05,42.98,43.05,19100.0,27.3936,27.4127,27.3682,27.4127,19100.0
2008-12-29 13:50:00,43.06,43.08,43.02,43.03,11400.0,27.4191,27.4318,27.3936,27.4,11400.0
2008-12-29 13:55:00,43.03,43.1,43.03,43.07,23500.0,27.4,27.4446,27.4,27.4255,23500.0
2008-12-29 14:00:00,43.07,43.09,42.99,43.03,13200.0,27.4255,27.4382,27.3745,27.4,13200.0
2008-12-29 14:05:00,43.01,43.09,42.92,43.05,41000.0,27.3873,27.4382,27.33,27.4127,41000.0
2008-12-29 14:10:00,43.03,43.04,42.9,42.9,29900.0,27.4,27.4064,27.3172,27.3172,29900.0
2008-12-29 14:15:00,42.9,42.92,42.83,42.91,11300.0,27.3172,27.33,27.2727,27.3236,11300.0
2008-12-29 14:20:00,42.92,43.04,42.92,43.02,10600.0,27.33,27.4064,27.33,27.3936,10600.0
2008-12-29 14:25:00,43.03,43.11,42.92,43.08,31600.0,27.4,27.4509,27.33,27.4318,31600.0
2008-12-29 14:30:00,43.05,43.05,42.95,43.0,13300.0,27.4127,27.4127,27.3491,27.3809,13300.0
2008-12-29 14:35:00,43.0,43.02,42.85,42.88,30700.0,27.3809,27.3936,27.2854,27.3045,30700.0
2008-12-29 14:40:00,42.87,42.97,42.85,42.94,15300.0,27.2981,27.3618,27.2854,27.3427,15300.0
2008-12-29 14:45:00,42.92,42.92,42.85,42.85,9800.0,27.33,27.33,27.2854,27.2854,9800.0
2008-12-29 14:50:00,42.85,42.86,42.8,42.84,13800.0,27.2854,27.2918,27.2536,27.279,13800.0
2008-12-29 14:55:00,42.85,43.1,42.85,43.04,28500.0,27.2854,27.4446,27.2854,27.4064,28500.0
2008-12-29 15:00:00,43.04,43.27,43.04,43.26,34200.0,27.4064,27.5528,27.4064,27.5465,34200.0
2008-12-29 15:05:00,43.27,43.52,43.26,43.43,41300.0,27.5528,27.712,27.5465,27.6547,41300.0
2008-12-29 15:10:00,43.44,43.5,43.36,43.45,24900.0,27.6611,27.6993,27.6101,27.6674,24900.0
2008-12-29 15:15:00,43.47,43.52,43.34,43.37,43100.0,27.6802,27.712,27.5974,27.6165,43100.0
2008-12-29 15:20:00,43.37,43.56,43.35,43.55,56800.0,27.6165,27.7375,27.6038,27.7311,56800.0
2008-12-29 15:25:00,43.55,43.56,43.46,43.46,39400.0,27.7311,27.7375,27.6738,27.6738,39400.0
2008-12-29 15:30:00,43.47,43.56,43.38,43.48,105500.0,27.6802,27.7375,27.6229,27.6866,105500.0
2008-12-29 15:35:00,43.49,43.52,43.25,43.33,66700.0,27.6929,27.712,27.5401,27.591,66700.0
2008-12-29 15:40:00,43.36,43.63,43.32,43.57,78500.0,27.6101,27.7821,27.5847,27.7439,78500.0
2008-12-29 15:45:00,43.56,43.74,43.56,43.59,75700.0,27.7375,27.8521,27.7375,27.7566,75700.0
2008-12-29 15:50:00,43.59,43.66,43.54,43.64,58000.0,27.7566,27.8012,27.7248,27.7884,58000.0
2008-12-29 15:55:00,43.65,43.67,43.48,43.62,109300.0,27.7948,27.8075,27.6866,27.7757,109300.0
2008-12-30 09:30:00,43.72,44.09,43.54,44.09,64200.0,27.8394,28.075,27.7248,28.075,64200.0
2008-12-30 09:35:00,44.06,44.3,43.99,44.11,42600.0,28.0559,28.2087,28.0113,28.0877,42600.0
2008-12-30 09:40:00,44.13,44.31,44.1,44.11,24000.0,28.1004,28.2151,28.0813,28.0877,24000.0
2008-12-30 09:45:00,44.13,44.28,44.13,44.27,28700.0,28.1004,28.196,28.1004,28.1896,28700.0
2008-12-30 09:50:00,44.25,44.28,44.14,44.27,17300.0,28.1769,28.196,28.1068,28.1896,17300.0
2008-12-30 09:55:00,44.27,44.27,44.09,44.09,25800.0,28.1896,28.1896,28.075,28.075,25800.0
2008-12-30 10:00:00,44.09,44.16,43.95,44.16,44400.0,28.075,28.1196,27.9858,28.1196,44400.0
2008-12-30 10:05:00,44.13,44.24,44.1,44.21,20500.0,28.1004,28.1705,28.0813,28.1514,20500.0
2008-12-30 10:10:00,44.23,44.31,44.22,44.28,19200.0,28.1641,28.2151,28.1578,28.196,19200.0
2008-12-30 10:15:00,44.31,44.41,44.28,44.3,20100.0,28.2151,28.2787,28.196,28.2087,20100.0
2008-12-30 10:20:00,44.34,44.5,44.3,44.48,13200.0,28.2342,28.3361,28.2087,28.3233,13200.0
2008-12-30 10:25:00,44.5,44.51,44.45,44.46,12300.0,28.3361,28.3424,28.3042,28.3106,12300.0
2008-12-30 10:30:00,44.46,44.58,44.46,44.51,25100.0,28.3106,28.387,28.3106,28.3424,25100.0
2008-12-30 10:35:00,44.51,44.6,44.5,44.58,25400.0,28.3424,28.3997,28.3361,28.387,25400.0
2008-12-30 10:40:00,44.58,44.75,44.56,44.71,28800.0,28.387,28.4952,28.3743,28.4698,28800.0
2008-12-30 10:45:00,44.72,44.84,44.71,44.74,28500.0,28.4761,28.5526,28.4698,28.4889,28500.0
2008-12-30 10:50:00,44.75,44.75,44.63,44.66,18500.0,28.4952,28.4952,28.4188,28.4379,18500.0
2008-12-30 10:55:00,44.65,44.66,44.6,44.61,28600.0,28.4316,28.4379,28.3997,28.4061,28600.0
2008-12-30 11:00:00,44.61,44.79,44.6,44.79,38900.0,28.4061,28.5207,28.3997,28.5207,38900.0
2008-12-30 11:05:00,44.78,44.91,44.78,44.78,47100.0,28.5143,28.5971,28.5143,28.5143,47100.0
2008-12-30 11:10:00,44.78,44.84,44.77,44.8,45000.0,28.5143,28.5526,28.508,28.5271,45000.0
2008-12-30 11:15:00,44.78,44.85,44.76,44.78,30000.0,28.5143,28.5589,28.5016,28.5143,30000.0
2008-12-30 11:20:00,44.79,44.89,44.69,44.86,33100.0,28.5207,28.5844,28.457,28.5653,33100.0
2008-12-30 11:25:00,44.86,45.0,44.85,45.0,35000.0,28.5653,28.6544,28.5589,28.6544,35000.0
2008-12-30 11:30:00,44.98,45.06,44.96,44.96,33400.0,28.6417,28.6926,28.629,28.629,33400.0
2008-12-30 11:35:00,44.95,44.96,44.91,44.94,13000.0,28.6226,28.629,28.5971,28.6162,13000.0
2008-12-30 11:40:00,44.93,45.16,44.93,45.12,32700.0,28.6099,28.7563,28.6099,28.7308,32700.0
2008-12-30 11:45:00,45.08,45.12,45.0,45.05,36700.0,28.7054,28.7308,28.6544,28.6863,36700.0
2008-12-30 11:50:00,45.05,45.05,44.95,44.97,18000.0,28.6863,28.6863,28.6226,28.6353,18000.0
2008-12-30 11:55:00,44.98,45.07,44.95,45.03,32100.0,28.6417,28.699,28.6226,28.6735,32100.0
2008-12-30 12:00:00,45.01,45.06,45.0,45.03,21900.0,28.6608,28.6926,28.6544,28.6735,21900.0
2008-12-30 12:05:00,45.04,45.08,44.99,45.0,51100.0,28.6799,28.7054,28.6481,28.6544,51100.0
2008-12-30 12:10:00,45.0,45.1,44.99,45.1,37400.0,28.6544,28.7181,28.6481,28.7181,37400.0
2008-12-30 12:15:00,45.11,45.28,45.09,45.26,49700.0,28.7245,28.8327,28.7117,28.82,49700.0
2008-12-30 12:20:00,45.28,45.29,45.22,45.25,21100.0,28.8327,28.8391,28.7945,28.8136,21100.0
2008-12-30 12:25:00,45.25,45.28,45.14,45.26,40600.0,28.8136,28.8327,28.7436,28.82,40600.0
2008-12-30 12:30:00,45.25,45.3,45.24,45.29,27400.0,28.8136,28.8455,28.8073,28.8391,27400.0
2008-12-30 12:35:00,45.29,45.31,45.17,45.2,37300.0,28.8391,28.8518,28.7627,28.7818,37300.0
2008-12-30 12:40:00,45.18,45.26,45.1,45.22,42700.0,28.7691,28.82,28.7181,28.7945,42700.0
2008-12-30 12:45:00,45.23,45.3,45.14,45.19,35100.0,28.8009,28.8455,28.7436,28.7754,35100.0
2008-12-30 12:50:00,45.19,45.36,45.14,45.36,24000.0,28.7754,28.8837,28.7436,28.8837,24000.0
2008-12-30 12:55:00,45.32,45.42,45.26,45.41,36000.0,28.8582,28.9219,28.82,28.9155,36000.0
2008-12-30 13:00:00,45.4,45.44,45.38,45.39,25100.0,28.9091,28.9346,28.8964,28.9028,25100.0
2008-12-30 13:05:00,45.38,45.4,45.31,45.39,33100.0,28.8964,28.9091,28.8518,28.9028,33100.0
2008-12-30 13:10:00,45.4,45.4,45.29,45.31,35600.0,28.9091,28.9091,28.8391,28.8518,35600.0
2008-12-30 13:15:00,45.32,45.33,45.24,45.25,15900.0,28.8582,28.8646,28.8073,28.8136,15900.0
2008-12-30 13:20:00,45.25,45.3,45.24,45.3,10300.0,28.8136,28.8455,28.8073,28.8455,10300.0
2008-12-30 13:25:00,45.31,45.48,45.31,45.41,43500.0,28.8518,28.9601,28.8518,28.9155,43500.0
2008-12-30 13:30:00,45.39,45.4,45.33,45.37,14700.0,28.9028,28.9091,28.8646,28.89,14700.0
2008-12-30 13:35:00,45.37,45.4,45.34,45.35,22100.0,28.89,28.9091,28.8709,28.8773,22100.0
2008-12-30 13:40:00,45.37,45.37,45.26,45.34,18000.0,28.89,28.89,28.82,28.8709,18000.0
2008-12-30 13:45:00,45.34,45.35,45.24,45.32,28200.0,28.8709,28.8773,28.8073,28.8582,28200.0
2008-12-30 13:50:00,45.35,45.4,45.19,45.29,32800.0,28.8773,28.9091,28.7754,28.8391,32800.0
2008-12-30 13:55:00,45.29,45.29,45.17,45.19,16300.0,28.8391,28.8391,28.7627,28.7754,16300.0
2008-12-30 14:00:00,45.2,45.26,45.13,45.17,60900.0,28.7818,28.82,28.7372,28.7627,60900.0
2008-12-30 14:05:00,45.15,45.26,45.07,45.26,33700.0,28.7499,28.82,28.699,28.82,33700.0
2008-12-30 14:10:00,45.24,45.39,45.19,45.35,51600.0,28.8073,28.9028,28.7754,28.8773,51600.0
2008-12-30 14:15:00,45.35,45.4,45.33,45.35,40200.0,28.8773,28.9091,28.8646,28.8773,40200.0
2008-12-30 14:20:00,45.36,45.43,45.33,45.34,39500.0,28.8837,28.9282,28.8646,28.8709,39500.0
2008-12-30 14:25:00,45.35,45.49,45.33,45.45,35100.0,28.8773,28.9664,28.8646,28.941,35100.0
2008-12-30 14:30:00,45.48,45.59,45.46,45.54,32300.0,28.9601,29.0301,28.9473,28.9983,32300.0
2008-12-30 14:35:00,45.55,45.63,45.5,45.5,13900.0,29.0047,29.0556,28.9728,28.9728,13900.0
2008-12-30 14:40:00,45.51,45.56,45.5,45.51,33500.0,28.9792,29.011,28.9728,28.9792,33500.0
2008-12-30 14:45:00,45.54,45.54,45.45,45.48,20600.0,28.9983,28.9983,28.941,28.9601,20600.0
2008-12-30 14:50:00,45.47,45.52,45.45,45.51,18700.0,28.9537,28.9856,28.941,28.9792,18700.0
2008-12-30 14:55:00,45.51,45.55,45.45,45.49,30600.0,28.9792,29.0047,28.941,28.9664,30600.0
2008-12-30 15:00:00,45.49,45.53,45.45,45.5,26600.0,28.9664,28.9919,28.941,28.9728,26600.0
2008-12-30 15:05:00,45.52,45.53,45.45,45.45,28200.0,28.9856,28.9919,28.941,28.941,28200.0
2008-12-30 15:10:00,45.46,45.5,45.39,45.47,50800.0,28.9473,28.9728,28.9028,28.9537,50800.0
2008-12-30 15:15:00,45.49,45.57,45.48,45.53,22900.0,28.9664,29.0174,28.9601,28.9919,22900.0
2008-12-30 15:20:00,45.54,45.6,45.5,45.54,23800.0,28.9983,29.0365,28.9728,28.9983,23800.0
2008-12-30 15:25:00,45.53,45.67,45.53,45.6,39300.0,28.9919,29.0811,28.9919,29.0365,39300.0
2008-12-30 15:30:00,45.62,45.62,45.58,45.59,41300.0,29.0492,29.0492,29.0238,29.0301,41300.0
2008-12-30 15:35:00,45.6,45.61,45.5,45.61,42300.0,29.0365,29.0429,28.9728,29.0429,42300.0
2008-12-30 15:40:00,45.62,46.0,45.62,46.0,102700.0,29.0492,29.2912,29.0492,29.2912,102700.0
2008-12-30 15:45:00,45.98,46.01,45.83,45.86,145700.0,29.2785,29.2976,29.1829,29.2021,145700.0
2008-12-30 15:50:00,45.86,46.19,45.85,46.16,135700.0,29.2021,29.4122,29.1957,29.3931,135700.0
2008-12-30 15:55:00,46.16,46.48,46.13,46.3,212500.0,29.3931,29.5968,29.374,29.4822,212500.0
2008-12-31 09:30:00,46.31,46.92,46.11,46.92,72800.0,29.4886,29.877,29.3612,29.877,72800.0
2008-12-31 09:35:00,46.93,47.8,46.92,47.28,162200.0,29.8834,30.4374,29.877,30.1063,162200.0
2008-12-31 09:40:00,47.28,47.76,47.14,47.56,60900.0,30.1063,30.4119,30.0171,30.2846,60900.0
2008-12-31 09:45:00,47.55,47.68,47.43,47.59,36200.0,30.2782,30.361,30.2018,30.3037,36200.0
2008-12-31 09:50:00,47.59,47.73,47.41,47.58,42500.0,30.3037,30.3928,30.189,30.2973,42500.0
2008-12-31 09:55:00,47.59,47.98,47.55,47.83,49300.0,30.3037,30.552,30.2782,30.4565,49300.0
2008-12-31 10:00:00,47.83,48.24,47.83,48.21,56800.0,30.4565,30.7176,30.4565,30.6985,56800.0
2008-12-31 10:05:00,48.19,48.33,47.92,48.02,37500.0,30.6857,30.7749,30.5138,30.5775,37500.0
2008-12-31 10:10:00,48.05,48.18,47.99,48.12,35400.0,30.5966,30.6793,30.5584,30.6411,35400.0
2008-12-31 10:15:00,48.09,48.37,48.09,48.37,47500.0,30.622,30.8003,30.622,30.8003,47500.0
2008-12-31 10:20:00,48.38,48.6,48.31,48.51,72200.0,30.8067,30.9468,30.7621,30.8895,72200.0
2008-12-31 10:25:00,48.51,48.66,48.48,48.62,58100.0,30.8895,30.985,30.8704,30.9595,58100.0
2008-12-31 10:30:00,48.63,48.63,48.31,48.31,36000.0,30.9659,30.9659,30.7621,30.7621,36000.0
2008-12-31 10:35:00,48.31,48.38,48.2,48.2,34300.0,30.7621,30.8067,30.6921,30.6921,34300.0
2008-12-31 10:40:00,48.19,48.34,48.1,48.32,30200.0,30.6857,30.7812,30.6284,30.7685,30200.0
2008-12-31 10:45:00,48.32,48.34,48.19,48.22,34800.0,30.7685,30.7812,30.6857,30.7048,34800.0
2008-12-31 10:50:00,48.22,48.27,48.17,48.25,27200.0,30.7048,30.7367,30.673,30.7239,27200.0
2008-12-31 10:55:00,48.25,48.3,48.19,48.24,25100.0,30.7239,30.7558,30.6857,30.7176,25100.0
2008-12-31 11:00:00,48.24,48.25,48.05,48.05,18600.0,30.7176,30.7239,30.5966,30.5966,18600.0
2008-12-31 11:05:00,48.06,48.06,47.86,47.94,25200.0,30.6029,30.6029,30.4756,30.5265,25200.0
2008-12-31 11:10:00,47.93,48.21,47.93,48.04,28200.0,30.5202,30.6985,30.5202,30.5902,28200.0
2008-12-31 11:15:00,48.02,48.1,47.99,48.05,48000.0,30.5775,30.6284,30.5584,30.5966,48000.0
2008-12-31 11:20:00,48.04,48.06,47.98,48.02,38500.0,30.5902,30.6029,30.552,30.5775,38500.0
2008-12-31 11:25:00,48.03,48.06,47.93,48.02,35100.0,30.5838,30.6029,30.5202,30.5775,35100.0
2008-12-31 11:30:00,48.02,48.05,47.94,47.94,31100.0,30.5775,30.5966,30.5265,30.5265,31100.0
2008-12-31 11:35:00,47.97,48.07,47.93,48.01,29700.0,30.5456,30.6093,30.5202,30.5711,29700.0
2008-12-31 11:40:00,48.02,48.05,47.98,47.99,27700.0,30.5775,30.5966,30.552,30.5584,27700.0
2008-12-31 11:45:00,47.99,48.04,47.9,47.91,43900.0,30.5584,30.5902,30.5011,30.5074,43900.0
2008-12-31 11:50:00,47.91,48.01,47.87,47.96,38800.0,30.5074,30.5711,30.482,30.5393,38800.0
2008-12-31 11:55:00,47.96,48.02,47.9,48.01,38300.0,30.5393,30.5775,30.5011,30.5711,38300.0
2008-12-31 12:00:00,48.0,48.12,47.99,48.02,34600.0,30.5647,30.6411,30.5584,30.5775,34600.0
2008-12-31 12:05:00,48.02,48.1,47.97,48.06,46900.0,30.5775,30.6284,30.5456,30.6029,46900.0
2008-12-31 12:10:00,48.06,48.17,48.05,48.14,27800.0,30.6029,30.673,30.5966,30.6539,27800.0
2008-12-31 12:15:00,48.13,48.14,48.0,48.01,31800.0,30.6475,30.6539,30.5647,30.5711,31800.0
2008-12-31 12:20:00,48.01,48.07,47.95,48.05,75300.0,30.5711,30.6093,30.5329,30.5966,75300.0
2008-12-31 12:25:00,48.08,48.09,48.05,48.06,18900.0,30.6157,30.622,30.5966,30.6029,18900.0
2008-12-31 12:30:00,48.06,48.12,48.06,48.12,30700.0,30.6029,30.6411,30.6029,30.6411,30700.0
2008-12-31 12:35:00,48.1,48.11,48.02,48.04,16100.0,30.6284,30.6348,30.5775,30.5902,16100.0
2008-12-31 12:40:00,48.07,48.22,48.02,48.19,27600.0,30.6093,30.7048,30.5775,30.6857,27600.0
2008-12-31 12:45:00,48.19,48.27,48.16,48.24,24000.0,30.6857,30.7367,30.6666,30.7176,24000.0
2008-12-31 12:50:00,48.24,48.3,48.22,48.25,26400.0,30.7176,30.7558,30.7048,30.7239,26400.0
2008-12-31 12:55:00,48.27,48.31,48.14,48.28,38600.0,30.7367,30.7621,30.6539,30.743,38600.0
2008-12-31 13:00:00,48.28,48.3,48.23,48.23,16900.0,30.743,30.7558,30.7112,30.7112,16900.0
2008-12-31 13:05:00,48.24,48.26,48.17,48.25,32200.0,30.7176,30.7303,30.673,30.7239,32200.0
2008-12-31 13:10:00,48.25,48.26,47.99,48.0,30600.0,30.7239,30.7303,30.5584,30.5647,30600.0
2008-12-31 13:15:00,48.01,48.11,47.97,48.1,30600.0,30.5711,30.6348,30.5456,30.6284,30600.0
2008-12-31 13:20:00,48.1,48.11,47.91,47.91,26000.0,30.6284,30.6348,30.5074,30.5074,26000.0
2008-12-31 13:25:00,47.94,47.94,47.8,47.88,26400.0,30.5265,30.5265,30.4374,30.4883,26400.0
2008-12-31 13:30:00,47.88,47.94,47.84,47.89,28100.0,30.4883,30.5265,30.4628,30.4947,28100.0
2008-12-31 13:35:00,47.89,47.95,47.86,47.91,38300.0,30.4947,30.5329,30.4756,30.5074,38300.0
2008-12-31 13:40:00,47.9,47.92,47.76,47.81,80100.0,30.5011,30.5138,30.4119,30.4437,80100.0
2008-12-31 13:45:00,47.81,47.95,47.81,47.92,49900.0,30.4437,30.5329,30.4437,30.5138,49900.0
2008-12-31 13:50:00,47.9,48.01,47.89,48.0,61500.0,30.5011,30.5711,30.4947,30.5647,61500.0
2008-12-31 13:55:00,48.0,48.4,48.0,48.3,111400.0,30.5647,30.8194,30.5647,30.7558,111400.0
2008-12-31 14:00:00,48.3,48.39,48.25,48.32,47400.0,30.7558,30.8131,30.7239,30.7685,47400.0
2008-12-31 14:05:00,48.32,48.37,48.11,48.17,43000.0,30.7685,30.8003,30.6348,30.673,43000.0
2008-12-31 14:10:00,48.17,48.3,48.13,48.15,42000.0,30.673,30.7558,30.6475,30.6602,42000.0
2008-12-31 14:15:00,48.16,48.2,48.11,48.17,47000.0,30.6666,30.6921,30.6348,30.673,47000.0
2008-12-31 14:20:00,48.17,48.25,48.13,48.19,39200.0,30.673,30.7239,30.6475,30.6857,39200.0
2008-12-31 14:25:00,48.2,48.3,48.17,48.25,32700.0,30.6921,30.7558,30.673,30.7239,32700.0
2008-12-31 14:30:00,48.25,48.37,48.2,48.27,45900.0,30.7239,30.8003,30.6921,30.7367,45900.0
2008-12-31 14:35:00,48.26,48.35,48.17,48.27,73300.0,30.7303,30.7876,30.673,30.7367,73300.0
2008-12-31 14:40:00,48.28,48.43,48.23,48.39,62200.0,30.743,30.8385,30.7112,30.8131,62200.0
2008-12-31 14:45:00,48.39,48.39,48.25,48.38,142000.0,30.8131,30.8131,30.7239,30.8067,142000.0
2008-12-31 14:50:00,48.36,48.38,48.26,48.34,44200.0,30.794,30.8067,30.7303,30.7812,44200.0
2008-12-31 14:55:00,48.36,48.5,48.31,48.5,54600.0,30.794,30.8831,30.7621,30.8831,54600.0
2008-12-31 15:00:00,48.5,48.66,48.48,48.64,46000.0,30.8831,30.985,30.8704,30.9723,46000.0
2008-12-31 15:05:00,48.62,48.64,48.49,48.5,79200.0,30.9595,30.9723,30.8767,30.8831,79200.0
2008-12-31 15:10:00,48.54,48.57,48.31,48.32,58600.0,30.9086,30.9277,30.7621,30.7685,58600.0
2008-12-31 15:15:00,48.32,48.5,48.32,48.47,66300.0,30.7685,30.8831,30.7685,30.864,66300.0
2008-12-31 15:20:00,48.47,48.53,48.38,48.48,101000.0,30.864,30.9022,30.8067,30.8704,101000.0
2008-12-31 15:25:00,48.48,48.69,48.37,48.59,149900.0,30.8704,31.0041,30.8003,30.9404,149900.0
2008-12-31 15:30:00,48.61,48.73,48.49,48.73,104000.0,30.9532,31.0296,30.8767,31.0296,104000.0
2008-12-31 15:35:00,48.73,49.42,48.71,49.28,319200.0,31.0296,31.4689,31.0168,31.3798,319200.0
2008-12-31 15:40:00,49.3,49.41,48.94,49.35,330700.0,31.3925,31.4626,31.1633,31.4244,330700.0
2008-12-31 15:45:00,49.34,49.36,48.65,49.22,255700.0,31.418,31.4307,30.9786,31.3416,255700.0
2008-12-31 15:50:00,49.22,49.31,49.01,49.05,304500.0,31.3416,31.3989,31.2079,31.2333,304500.0
2008-12-31 15:55:00,49.05,49.31,48.96,49.1,565600.0,31.2333,31.3989,31.176,31.2652,565600.0
2009-01-02 09:30:00,48.49,49.0,48.26,48.89,70100.0,30.8767,31.2015,30.7303,31.1315,70100.0
2009-01-02 09:35:00,48.88,49.21,48.48,48.58,88200.0,31.1251,31.3352,30.8704,30.9341,88200.0
2009-01-02 09:40:00,48.54,48.86,48.37,48.47,62600.0,30.9086,31.1123,30.8003,30.864,62600.0
2009-01-02 09:45:00,48.51,48.59,48.1,48.12,42000.0,30.8895,30.9404,30.6284,30.6411,42000.0
2009-01-02 09:50:00,48.12,48.13,47.49,47.56,66000.0,30.6411,30.6475,30.24,30.2846,66000.0
2009-01-02 09:55:00,47.51,47.65,47.33,47.34,34000.0,30.2527,30.3419,30.1381,30.1445,34000.0
2009-01-02 10:00:00,47.34,47.45,47.17,47.31,57800.0,30.1445,30.2145,30.0362,30.1254,57800.0
2009-01-02 10:05:00,47.3,47.57,47.24,47.5,61400.0,30.119,30.2909,30.0808,30.2463,61400.0
2009-01-02 10:10:00,47.5,47.84,47.48,47.82,31200.0,30.2463,30.4628,30.2336,30.4501,31200.0
2009-01-02 10:15:00,47.84,47.87,47.65,47.75,50600.0,30.4628,30.482,30.3419,30.4055,50600.0
2009-01-02 10:20:00,47.73,47.84,47.69,47.81,32000.0,30.3928,30.4628,30.3673,30.4437,32000.0
2009-01-02 10:25:00,47.8,48.06,47.79,48.0,39100.0,30.4374,30.6029,30.431,30.5647,39100.0
2009-01-02 10:30:00,47.98,48.08,47.86,48.01,47300.0,30.552,30.6157,30.4756,30.5711,47300.0
2009-01-02 10:35:00,48.02,48.19,47.85,48.05,41300.0,30.5775,30.6857,30.4692,30.5966,41300.0
2009-01-02 10:40:00,48.03,48.09,48.02,48.03,34600.0,30.5838,30.622,30.5775,30.5838,34600.0
2009-01-02 10:45:00,48.05,48.07,47.88,47.94,38800.0,30.5966,30.6093,30.4883,30.5265,38800.0
2009-01-02 10:50:00,47.9,48.08,47.86,48.07,28400.0,30.5011,30.6157,30.4756,30.6093,28400.0
2009-01-02 10:55:00,48.1,48.1,47.97,48.06,20300.0,30.6284,30.6284,30.5456,30.6029,20300.0
2009-01-02 11:00:00,48.08,48.11,48.01,48.11,13000.0,30.6157,30.6348,30.5711,30.6348,13000.0
2009-01-02 11:05:00,48.08,48.15,48.01,48.09,18300.0,30.6157,30.6602,30.5711,30.622,18300.0
2009-01-02 11:10:00,48.07,48.07,47.83,47.97,26400.0,30.6093,30.6093,30.4565,30.5456,26400.0
2009-01-02 11:15:00,47.91,47.96,47.71,47.84,29000.0,30.5074,30.5393,30.3801,30.4628,29000.0
2009-01-02 11:20:00,47.85,47.97,47.84,47.89,26100.0,30.4692,30.5456,30.4628,30.4947,26100.0
2009-01-02 11:25:00,47.87,48.0,47.87,47.93,16300.0,30.482,30.5647,30.482,30.5202,16300.0
2009-01-02 11:30:00,47.96,48.03,47.85,47.93,39800.0,30.5393,30.5838,30.4692,30.5202,39800.0
2009-01-02 11:35:00,47.91,47.97,47.76,47.85,28300.0,30.5074,30.5456,30.4119,30.4692,28300.0
2009-01-02 11:40:00,47.89,47.92,47.79,47.88,18500.0,30.4947,30.5138,30.431,30.4883,18500.0
2009-01-02 11:45:00,47.88,47.97,47.85,47.87,12300.0,30.4883,30.5456,30.4692,30.482,12300.0
2009-01-02 11:50:00,47.87,47.94,47.67,47.68,21800.0,30.482,30.5265,30.3546,30.361,21800.0
2009-01-02 11:55:00,47.7,47.81,47.58,47.61,21800.0,30.3737,30.4437,30.2973,30.3164,21800.0
2009-01-02 12:00:00,47.61,47.81,47.58,47.76,18900.0,30.3164,30.4437,30.2973,30.4119,18900.0
2009-01-02 12:05:00,47.76,47.79,47.75,47.77,16600.0,30.4119,30.431,30.4055,30.4183,16600.0
2009-01-02 12:10:00,47.77,47.94,47.77,47.83,38200.0,30.4183,30.5265,30.4183,30.4565,38200.0
2009-01-02 12:15:00,47.82,47.9,47.79,47.87,20200.0,30.4501,30.5011,30.431,30.482,20200.0
2009-01-02 12:20:00,47.88,47.9,47.77,47.77,26000.0,30.4883,30.5011,30.4183,30.4183,26000.0
2009-01-02 12:25:00,47.78,47.8,47.68,47.75,23300.0,30.4246,30.4374,30.361,30.4055,23300.0
2009-01-02 12:30:00,47.74,47.87,47.72,47.73,38200.0,30.3992,30.482,30.3864,30.3928,38200.0
2009-01-02 12:35:00,47.74,47.92,47.73,47.87,47100.0,30.3992,30.5138,30.3928,30.482,47100.0
2009-01-02 12:40:00,47.9,47.98,47.8,47.92,39700.0,30.5011,30.552,30.4374,30.5138,39700.0
2009-01-02 12:45:00,47.92,47.94,47.86,47.9,30800.0,30.5138,30.5265,30.4756,30.5011,30800.0
2009-01-02 12:50:00,47.9,47.95,47.89,47.91,32200.0,30.5011,30.5329,30.4947,30.5074,32200.0
2009-01-02 12:55:00,47.93,48.01,47.93,47.99,48100.0,30.5202,30.5711,30.5202,30.5584,48100.0
2009-01-02 13:00:00,47.98,48.01,47.94,47.98,27800.0,30.552,30.5711,30.5265,30.552,27800.0
2009-01-02 13:05:00,48.0,48.13,47.97,48.04,44500.0,30.5647,30.6475,30.5456,30.5902,44500.0
2009-01-02 13:10:00,48.03,48.16,48.02,48.07,44100.0,30.5838,30.6666,30.5775,30.6093,44100.0
2009-01-02 13:15:00,48.08,48.12,48.02,48.06,24300.0,30.6157,30.6411,30.5775,30.6029,24300.0
2009-01-02 13:20:00,48.07,48.07,47.99,48.01,16000.0,30.6093,30.6093,30.5584,30.5711,16000.0
2009-01-02 13:25:00,48.01,48.17,47.99,48.12,53200.0,30.5711,30.673,30.5584,30.6411,53200.0
2009-01-02 13:30:00,48.13,48.15,48.0,48.03,30800.0,30.6475,30.6602,30.5647,30.5838,30800.0
2009-01-02 13:35:00,48.04,48.14,48.0,48.0,39600.0,30.5902,30.6539,30.5647,30.5647,39600.0
2009-01-02 13:40:00,48.02,48.16,48.0,48.04,34500.0,30.5775,30.6666,30.5647,30.5902,34500.0
2009-01-02 13:45:00,48.04,48.13,48.04,48.09,29000.0,30.5902,30.6475,30.5902,30.622,29000.0
2009-01-02 13:50:00,48.06,48.23,48.05,48.2,64500.0,30.6029,30.7112,30.5966,30.6921,64500.0
2009-01-02 13:55:00,48.19,48.23,48.07,48.21,56000.0,30.6857,30.7112,30.6093,30.6985,56000.0
2009-01-02 14:00:00,48.16,48.24,48.07,48.12,31500.0,30.6666,30.7176,30.6093,30.6411,31500.0
2009-01-02 14:05:00,48.13,48.17,47.95,48.06,47100.0,30.6475,30.673,30.5329,30.6029,47100.0
2009-01-02 14:10:00,48.05,48.08,47.95,48.01,45900.0,30.5966,30.6157,30.5329,30.5711,45900.0
2009-01-02 14:15:00,48.02,48.12,47.96,47.98,56100.0,30.5775,30.6411,30.5393,30.552,56100.0
2009-01-02 14:20:00,47.97,48.1,47.97,48.0,73600.0,30.5456,30.6284,30.5456,30.5647,73600.0
2009-01-02 14:25:00,47.99,48.1,47.99,48.04,39300.0,30.5584,30.6284,30.5584,30.5902,39300.0
2009-01-02 14:30:00,48.04,48.2,48.01,48.02,68500.0,30.5902,30.6921,30.5711,30.5775,68500.0
2009-01-02 14:35:00,48.01,48.13,47.91,48.0,100300.0,30.5711,30.6475,30.5074,30.5647,100300.0
2009-01-02 14:40:00,47.97,48.14,47.92,47.93,54100.0,30.5456,30.6539,30.5138,30.5202,54100.0
2009-01-02 14:45:00,47.96,48.03,47.86,47.93,35000.0,30.5393,30.5838,30.4756,30.5202,35000.0
2009-01-02 14:50:00,47.89,48.14,47.82,48.05,68900.0,30.4947,30.6539,30.4501,30.5966,68900.0
2009-01-02 14:55:00,48.05,48.13,48.05,48.12,42200.0,30.5966,30.6475,30.5966,30.6411,42200.0
2009-01-02 15:00:00,48.12,48.23,47.97,48.19,154500.0,30.6411,30.7112,30.5456,30.6857,154500.0
2009-01-02 15:05:00,48.22,48.22,48.06,48.1,49600.0,30.7048,30.7048,30.6029,30.6284,49600.0
2009-01-02 15:10:00,48.12,48.17,48.02,48.13,53400.0,30.6411,30.673,30.5775,30.6475,53400.0
2009-01-02 15:15:00,48.13,48.24,48.12,48.19,75700.0,30.6475,30.7176,30.6411,30.6857,75700.0
2009-01-02 15:20:00,48.18,48.38,48.11,48.38,95700.0,30.6793,30.8067,30.6348,30.8067,95700.0
2009-01-02 15:25:00,48.36,48.61,48.34,48.42,87800.0,30.794,30.9532,30.7812,30.8322,87800.0
2009-01-02 15:30:00,48.41,48.5,48.31,48.35,66400.0,30.8258,30.8831,30.7621,30.7876,66400.0
2009-01-02 15:35:00,48.34,48.66,48.3,48.65,68000.0,30.7812,30.985,30.7558,30.9786,68000.0
2009-01-02 15:40:00,48.65,48.8,48.51,48.64,173800.0,30.9786,31.0741,30.8895,30.9723,173800.0
2009-01-02 15:45:00,48.64,48.76,48.49,48.62,112800.0,30.9723,31.0487,30.8767,30.9595,112800.0
2009-01-02 15:50:00,48.64,48.88,48.61,48.76,140900.0,30.9723,31.1251,30.9532,31.0487,140900.0
2009-01-02 15:55:00,48.77,48.86,48.49,48.54,166600.0,31.055,31.1123,30.8767,30.9086,166600.0
2009-01-05 09:30:00,48.1,49.22,47.92,49.06,130400.0,30.6284,31.3416,30.5138,31.2397,130400.0
2009-01-05 09:35:00,49.01,49.08,48.2,48.22,83700.0,31.2079,31.2524,30.6921,30.7048,83700.0
2009-01-05 09:40:00,48.18,48.25,47.77,47.77,49200.0,30.6793,30.7239,30.4183,30.4183,49200.0
2009-01-05 09:45:00,47.79,47.82,47.42,47.42,70000.0,30.431,30.4501,30.1954,30.1954,70000.0
2009-01-05 09:50:00,47.42,47.48,47.28,47.34,55700.0,30.1954,30.2336,30.1063,30.1445,55700.0
2009-01-05 09:55:00,47.36,47.54,47.27,47.54,54800.0,30.1572,30.2718,30.0999,30.2718,54800.0
2009-01-05 10:00:00,47.58,47.86,47.41,47.43,31800.0,30.2973,30.4756,30.189,30.2018,31800.0
2009-01-05 10:05:00,47.43,47.59,47.3,47.56,26700.0,30.2018,30.3037,30.119,30.2846,26700.0
2009-01-05 10:10:00,47.59,47.87,47.57,47.87,36100.0,30.3037,30.482,30.2909,30.482,36100.0
2009-01-05 10:15:00,47.89,47.97,47.6,47.61,35700.0,30.4947,30.5456,30.31,30.3164,35700.0
2009-01-05 10:20:00,47.61,47.8,47.52,47.58,50000.0,30.3164,30.4374,30.2591,30.2973,50000.0
2009-01-05 10:25:00,47.57,47.8,47.57,47.8,34600.0,30.2909,30.4374,30.2909,30.4374,34600.0
2009-01-05 10:30:00,47.79,47.85,47.74,47.77,65700.0,30.431,30.4692,30.3992,30.4183,65700.0
2009-01-05 10:35:00,47.75,47.85,47.75,47.8,38300.0,30.4055,30.4692,30.4055,30.4374,38300.0
2009-01-05 10:40:00,47.8,47.83,47.72,47.74,59000.0,30.4374,30.4565,30.3864,30.3992,59000.0
2009-01-05 10:45:00,47.72,47.78,47.6,47.61,53200.0,30.3864,30.4246,30.31,30.3164,53200.0
2009-01-05 10:50:00,47.64,47.72,47.55,47.63,68200.0,30.3355,30.3864,30.2782,30.3291,68200.0
2009-01-05 10:55:00,47.65,47.72,47.58,47.62,27600.0,30.3419,30.3864,30.2973,30.3228,27600.0
2009-01-05 11:00:00,47.62,47.72,47.58,47.66,24600.0,30.3228,30.3864,30.2973,30.3482,24600.0
2009-01-05 11:05:00,47.66,47.79,47.59,47.73,26800.0,30.3482,30.431,30.3037,30.3928,26800.0
2009-01-05 11:10:00,47.73,47.8,47.6,47.63,33300.0,30.3928,30.4374,30.31,30.3291,33300.0
2009-01-05 11:15:00,47.6,47.7,47.55,47.61,26300.0,30.31,30.3737,30.2782,30.3164,26300.0
2009-01-05 11:20:00,47.59,47.61,47.29,47.37,25100.0,30.3037,30.3164,30.1126,30.1636,25100.0
2009-01-05 11:25:00,47.37,47.39,47.29,47.29,17700.0,30.1636,30.1763,30.1126,30.1126,17700.0
2009-01-05 11:30:00,47.29,47.47,47.28,47.47,21500.0,30.1126,30.2272,30.1063,30.2272,21500.0
2009-01-05 11:35:00,47.48,47.53,47.45,47.5,15000.0,30.2336,30.2655,30.2145,30.2463,15000.0
2009-01-05 11:40:00,47.53,47.55,47.45,47.48,22600.0,30.2655,30.2782,30.2145,30.2336,22600.0
2009-01-05 11:45:00,47.49,47.55,47.47,47.55,30100.0,30.24,30.2782,30.2272,30.2782,30100.0
2009-01-05 11:50:00,47.53,47.54,47.4,47.47,22400.0,30.2655,30.2718,30.1827,30.2272,22400.0
2009-01-05 11:55:00,47.49,47.52,47.32,47.4,37600.0,30.24,30.2591,30.1317,30.1827,37600.0
2009-01-05 12:00:00,47.4,47.47,47.38,47.45,29100.0,30.1827,30.2272,30.1699,30.2145,29100.0
2009-01-05 12:05:00,47.44,47.53,47.41,47.53,22200.0,30.2081,30.2655,30.189,30.2655,22200.0
2009-01-05 12:10:00,47.54,47.66,47.53,47.59,19800.0,30.2718,30.3482,30.2655,30.3037,19800.0
2009-01-05 12:15:00,47.6,47.88,47.59,47.77,42400.0,30.31,30.4883,30.3037,30.4183,42400.0
2009-01-05 12:20:00,47.79,47.8,47.71,47.8,30800.0,30.431,30.4374,30.3801,30.4374,30800.0
2009-01-05 12:25:00,47.78,47.8,47.66,47.76,29800.0,30.4246,30.4374,30.3482,30.4119,29800.0
2009-01-05 12:30:00,47.75,47.76,47.64,47.65,20900.0,30.4055,30.4119,30.3355,30.3419,20900.0
2009-01-05 12:35:00,47.63,47.65,47.56,47.59,15400.0,30.3291,30.3419,30.2846,30.3037,15400.0
2009-01-05 12:40:00,47.6,47.62,47.55,47.61,33700.0,30.31,30.3228,30.2782,30.3164,33700.0
2009-01-05 12:45:00,47.62,47.72,47.62,47.67,43100.0,30.3228,30.3864,30.3228,30.3546,43100.0
2009-01-05 12:50:00,47.65,47.7,47.6,47.61,79100.0,30.3419,30.3737,30.31,30.3164,79100.0
2009-01-05 12:55:00,47.62,47.66,47.55,47.61,52500.0,30.3228,30.3482,30.2782,30.3164,52500.0
2009-01-05 13:00:00,47.59,47.66,47.56,47.61,33800.0,30.3037,30.3482,30.2846,30.3164,33800.0
2009-01-05 13:05:00,47.6,47.63,47.51,47.55,37200.0,30.31,30.3291,30.2527,30.2782,37200.0
2009-01-05 13:10:00,47.55,47.64,47.53,47.58,37500.0,30.2782,30.3355,30.2655,30.2973,37500.0
2009-01-05 13:15:00,47.58,47.63,47.51,47.58,49800.0,30.2973,30.3291,30.2527,30.2973,49800.0
2009-01-05 13:20:00,47.58,47.93,47.56,47.91,47000.0,30.2973,30.5202,30.2846,30.5074,47000.0
2009-01-05 13:25:00,47.91,48.0,47.87,47.91,52500.0,30.5074,30.5647,30.482,30.5074,52500.0
2009-01-05 13:30:00,47.93,47.99,47.85,47.89,27100.0,30.5202,30.5584,30.4692,30.4947,27100.0
2009-01-05 13:35:00,47.89,47.89,47.7,47.76,28400.0,30.4947,30.4947,30.3737,30.4119,28400.0
2009-01-05 13:40:00,47.74,47.83,47.71,47.78,34700.0,30.3992,30.4565,30.3801,30.4246,34700.0
2009-01-05 13:45:00,47.79,47.93,47.69,47.86,117000.0,30.431,30.5202,30.3673,30.4756,117000.0
2009-01-05 13:50:00,47.85,48.0,47.84,47.95,84700.0,30.4692,30.5647,30.4628,30.5329,84700.0
2009-01-05 13:55:00,47.94,48.1,47.91,47.94,54800.0,30.5265,30.6284,30.5074,30.5265,54800.0
2009-01-05 14:00:00,47.91,48.02,47.91,48.02,31900.0,30.5074,30.5775,30.5074,30.5775,31900.0
2009-01-05 14:05:00,48.02,48.07,47.83,47.9,49200.0,30.5775,30.6093,30.4565,30.5011,49200.0
2009-01-05 14:10:00,47.9,47.98,47.86,47.9,40000.0,30.5011,30.552,30.4756,30.5011,40000.0
2009-01-05 14:15:00,47.89,48.02,47.88,48.01,94000.0,30.4947,30.5775,30.4883,30.5711,94000.0
2009-01-05 14:20:00,48.01,48.1,48.0,48.06,91000.0,30.5711,30.6284,30.5647,30.6029,91000.0
2009-01-05 14:25:00,48.07,48.12,48.01,48.04,76200.0,30.6093,30.6411,30.5711,30.5902,76200.0
2009-01-05 14:30:00,48.04,48.13,47.96,48.13,65400.0,30.5902,30.6475,30.5393,30.6475,65400.0
2009-01-05 14:35:00,48.1,48.21,48.02,48.18,59300.0,30.6284,30.6985,30.5775,30.6793,59300.0
2009-01-05 14:40:00,48.18,48.29,48.17,48.2,51900.0,30.6793,30.7494,30.673,30.6921,51900.0
2009-01-05 14:45:00,48.19,48.32,48.15,48.22,109500.0,30.6857,30.7685,30.6602,30.7048,109500.0
2009-01-05 14:50:00,48.24,48.34,48.2,48.2,91400.0,30.7176,30.7812,30.6921,30.6921,91400.0
2009-01-05 14:55:00,48.21,48.29,48.16,48.2,63000.0,30.6985,30.7494,30.6666,30.6921,63000.0
2009-01-05 15:00:00,48.19,48.22,48.04,48.18,93200.0,30.6857,30.7048,30.5902,30.6793,93200.0
2009-01-05 15:05:00,48.2,48.26,48.13,48.18,77800.0,30.6921,30.7303,30.6475,30.6793,77800.0
2009-01-05 15:10:00,48.15,48.25,47.88,48.03,79600.0,30.6602,30.7239,30.4883,30.5838,79600.0
2009-01-05 15:15:00,48.03,48.17,47.93,48.11,48100.0,30.5838,30.673,30.5202,30.6348,48100.0
2009-01-05 15:20:00,48.09,48.17,47.95,48.12,143500.0,30.622,30.673,30.5329,30.6411,143500.0
2009-01-05 15:25:00,48.11,48.15,47.99,48.09,134600.0,30.6348,30.6602,30.5584,30.622,134600.0
2009-01-05 15:30:00,48.1,48.2,47.98,48.08,124000.0,30.6284,30.6921,30.552,30.6157,124000.0
2009-01-05 15:35:00,48.09,48.1,47.91,48.1,91500.0,30.622,30.6284,30.5074,30.6284,91500.0
2009-01-05 15:40:00,48.08,48.16,47.98,48.05,85200.0,30.6157,30.6666,30.552,30.5966,85200.0
2009-01-05 15:45:00,48.05,48.09,47.91,47.99,138700.0,30.5966,30.622,30.5074,30.5584,138700.0
2009-01-05 15:50:00,47.99,48.24,47.97,48.16,268000.0,30.5584,30.7176,30.5456,30.6666,268000.0
2009-01-05 15:55:00,48.17,48.18,47.95,48.08,287400.0,30.673,30.6793,30.5329,30.6157,287400.0
2009-01-06 09:30:00,48.5,50.42,48.5,50.05,271900.0,30.8831,32.1057,30.8831,31.8701,271900.0
2009-01-06 09:35:00,50.0,50.0,48.76,48.94,126500.0,31.8383,31.8383,31.0487,31.1633,126500.0
2009-01-06 09:40:00,48.91,49.3,48.69,48.77,150100.0,31.1442,31.3925,31.0041,31.055,150100.0
2009-01-06 09:45:00,48.79,49.17,48.76,49.13,158400.0,31.0678,31.3097,31.0487,31.2843,158400.0
2009-01-06 09:50:00,49.12,49.32,49.04,49.32,123000.0,31.2779,31.4053,31.227,31.4053,123000.0
2009-01-06 09:55:00,49.32,49.58,49.3,49.49,69800.0,31.4053,31.5708,31.3925,31.5135,69800.0
2009-01-06 10:00:00,49.48,49.88,49.42,49.44,249900.0,31.5071,31.7618,31.4689,31.4817,249900.0
2009-01-06 10:05:00,49.46,49.49,49.26,49.49,102800.0,31.4944,31.5135,31.3671,31.5135,102800.0
2009-01-06 10:10:00,49.48,49.7,49.24,49.29,130500.0,31.5071,31.6472,31.3543,31.3862,130500.0
2009-01-06 10:15:00,49.29,49.47,49.12,49.12,98700.0,31.3862,31.5008,31.2779,31.2779,98700.0
2009-01-06 10:20:00,49.12,49.37,49.02,49.18,48500.0,31.2779,31.4371,31.2142,31.3161,48500.0
2009-01-06 10:25:00,49.18,49.23,49.02,49.13,104900.0,31.3161,31.348,31.2142,31.2843,104900.0
2009-01-06 10:30:00,49.15,49.17,49.02,49.12,78000.0,31.297,31.3097,31.2142,31.2779,78000.0
2009-01-06 10:35:00,49.12,49.28,49.06,49.08,73100.0,31.2779,31.3798,31.2397,31.2524,73100.0
2009-01-06 10:40:00,49.07,49.28,49.06,49.13,39800.0,31.2461,31.3798,31.2397,31.2843,39800.0
2009-01-06 10:45:00,49.13,49.13,49.02,49.05,25900.0,31.2843,31.2843,31.2142,31.2333,25900.0
2009-01-06 10:50:00,49.05,49.16,48.92,48.92,60200.0,31.2333,31.3034,31.1506,31.1506,60200.0
2009-01-06 10:55:00,48.92,48.98,48.77,48.92,52500.0,31.1506,31.1888,31.055,31.1506,52500.0
2009-01-06 11:00:00,48.92,48.95,48.55,48.56,26700.0,31.1506,31.1697,30.915,30.9213,26700.0
2009-01-06 11:05:00,48.57,48.77,48.54,48.61,39200.0,30.9277,31.055,30.9086,30.9532,39200.0
2009-01-06 11:10:00,48.61,48.75,48.6,48.64,27200.0,30.9532,31.0423,30.9468,30.9723,27200.0
2009-01-06 11:15:00,48.64,48.78,48.64,48.73,36600.0,30.9723,31.0614,30.9723,31.0296,36600.0
2009-01-06 11:20:00,48.73,48.79,48.71,48.78,36700.0,31.0296,31.0678,31.0168,31.0614,36700.0
2009-01-06 11:25:00,48.79,48.82,48.7,48.76,28400.0,31.0678,31.0869,31.0105,31.0487,28400.0
2009-01-06 11:30:00,48.78,48.81,48.75,48.77,17500.0,31.0614,31.0805,31.0423,31.055,17500.0
2009-01-06 11:35:00,48.8,48.9,48.74,48.84,41700.0,31.0741,31.1378,31.0359,31.0996,41700.0
2009-01-06 11:40:00,48.85,49.02,48.83,48.94,110000.0,31.106,31.2142,31.0932,31.1633,110000.0
2009-01-06 11:45:00,48.97,48.97,48.69,48.76,39300.0,31.1824,31.1824,31.0041,31.0487,39300.0
2009-01-06 11:50:00,48.77,48.86,48.68,48.68,29500.0,31.055,31.1123,30.9977,30.9977,29500.0
2009-01-06 11:55:00,48.66,48.71,48.57,48.68,59400.0,30.985,31.0168,30.9277,30.9977,59400.0
2009-01-06 12:00:00,48.64,48.71,48.57,48.61,26100.0,30.9723,31.0168,30.9277,30.9532,26100.0
2009-01-06 12:05:00,48.61,48.79,48.58,48.77,46600.0,30.9532,31.0678,30.9341,31.055,46600.0
2009-01-06 12:10:00,48.77,48.82,48.71,48.75,62700.0,31.055,31.0869,31.0168,31.0423,62700.0
2009-01-06 12:15:00,48.73,48.73,48.56,48.58,33000.0,31.0296,31.0296,30.9213,30.9341,33000.0
2009-01-06 12:20:00,48.58,48.67,48.49,48.5,38800.0,30.9341,30.9914,30.8767,30.8831,38800.0
2009-01-06 12:25:00,48.49,48.51,48.26,48.35,56300.0,30.8767,30.8895,30.7303,30.7876,56300.0
2009-01-06 12:30:00,48.31,48.35,48.17,48.29,73700.0,30.7621,30.7876,30.673,30.7494,73700.0
2009-01-06 12:35:00,48.3,48.39,48.25,48.36,57600.0,30.7558,30.8131,30.7239,30.794,57600.0
2009-01-06 12:40:00,48.37,48.4,48.04,48.1,56300.0,30.8003,30.8194,30.5902,30.6284,56300.0
2009-01-06 12:45:00,48.07,48.17,47.95,48.1,77200.0,30.6093,30.673,30.5329,30.6284,77200.0
2009-01-06 12:50:00,48.1,48.24,48.08,48.08,37400.0,30.6284,30.7176,30.6157,30.6157,37400.0
2009-01-06 12:55:00,48.07,48.07,47.94,47.96,51100.0,30.6093,30.6093,30.5265,30.5393,51100.0
2009-01-06 13:00:00,47.97,47.99,47.65,47.68,88100.0,30.5456,30.5584,30.3419,30.361,88100.0
2009-01-06 13:05:00,47.69,47.71,47.57,47.61,68900.0,30.3673,30.3801,30.2909,30.3164,68900.0
2009-01-06 13:10:00,47.6,47.65,47.38,47.38,49900.0,30.31,30.3419,30.1699,30.1699,49900.0
2009-01-06 13:15:00,47.37,47.42,47.25,47.31,50000.0,30.1636,30.1954,30.0872,30.1254,50000.0
2009-01-06 13:20:00,47.31,47.52,47.23,47.46,38900.0,30.1254,30.2591,30.0744,30.2209,38900.0
2009-01-06 13:25:00,47.45,47.5,47.26,47.46,37000.0,30.2145,30.2463,30.0935,30.2209,37000.0
2009-01-06 13:30:00,47.4,47.49,47.35,47.47,74800.0,30.1827,30.24,30.1508,30.2272,74800.0
2009-01-06 13:35:00,47.46,47.51,47.34,47.41,108600.0,30.2209,30.2527,30.1445,30.189,108600.0
2009-01-06 13:40:00,47.41,47.45,47.34,47.43,40500.0,30.189,30.2145,30.1445,30.2018,40500.0
2009-01-06 13:45:00,47.43,47.68,47.4,47.57,31900.0,30.2018,30.361,30.1827,30.2909,31900.0
2009-01-06 13:50:00,47.56,47.68,47.49,47.55,40300.0,30.2846,30.361,30.24,30.2782,40300.0
2009-01-06 13:55:00,47.56,47.59,47.4,47.49,28500.0,30.2846,30.3037,30.1827,30.24,28500.0
2009-01-06 14:00:00,47.46,47.53,47.32,47.4,41400.0,30.2209,30.2655,30.1317,30.1827,41400.0
2009-01-06 14:05:00,47.4,47.49,47.3,47.42,47400.0,30.1827,30.24,30.119,30.1954,47400.0
2009-01-06 14:10:00,47.47,47.73,47.46,47.65,49000.0,30.2272,30.3928,30.2209,30.3419,49000.0
2009-01-06 14:15:00,47.66,47.91,47.6,47.9,53200.0,30.3482,30.5074,30.31,30.5011,53200.0
2009-01-06 14:20:00,47.9,48.03,47.86,47.9,54000.0,30.5011,30.5838,30.4756,30.5011,54000.0
2009-01-06 14:25:00,47.93,48.0,47.87,47.91,43100.0,30.5202,30.5647,30.482,30.5074,43100.0
2009-01-06 14:30:00,47.93,48.12,47.91,48.04,46200.0,30.5202,30.6411,30.5074,30.5902,46200.0
2009-01-06 14:35:00,48.02,48.44,48.02,48.39,100500.0,30.5775,30.8449,30.5775,30.8131,100500.0
2009-01-06 14:40:00,48.41,48.73,48.37,48.72,88000.0,30.8258,31.0296,30.8003,31.0232,88000.0
2009-01-06 14:45:00,48.7,49.0,48.7,48.98,121100.0,31.0105,31.2015,31.0105,31.1888,121100.0
2009-01-06 14:50:00,48.98,49.0,48.59,48.77,79500.0,31.1888,31.2015,30.9404,31.055,79500.0
2009-01-06 14:55:00,48.79,48.79,48.59,48.76,47000.0,31.0678,31.0678,30.9404,31.0487,47000.0
2009-01-06 15:00:00,48.77,48.79,48.59,48.64,88200.0,31.055,31.0678,30.9404,30.9723,88200.0
2009-01-06 15:05:00,48.62,48.65,48.48,48.62,112300.0,30.9595,30.9786,30.8704,30.9595,112300.0
2009-01-06 15:10:00,48.62,48.8,48.61,48.71,184600.0,30.9595,31.0741,30.9532,31.0168,184600.0
2009-01-06 15:15:00,48.71,48.85,48.63,48.63,71500.0,31.0168,31.106,30.9659,30.9659,71500.0
2009-01-06 15:20:00,48.64,48.64,48.4,48.55,84200.0,30.9723,30.9723,30.8194,30.915,84200.0
2009-01-06 15:25:00,48.55,48.56,48.3,48.32,95700.0,30.915,30.9213,30.7558,30.7685,95700.0
2009-01-06 15:30:00,48.3,48.5,48.23,48.24,110000.0,30.7558,30.8831,30.7112,30.7176,110000.0
2009-01-06 15:35:00,48.23,48.5,48.23,48.35,175200.0,30.7112,30.8831,30.7112,30.7876,175200.0
2009-01-06 15:40:00,48.37,48.71,48.35,48.57,167700.0,30.8003,31.0168,30.7876,30.9277,167700.0
2009-01-06 15:45:00,48.55,48.78,48.52,48.71,145400.0,30.915,31.0614,30.8958,31.0168,145400.0
2009-01-06 15:50:00,48.71,48.8,48.63,48.71,185600.0,31.0168,31.0741,30.9659,31.0168,185600.0
2009-01-06 15:55:00,48.71,48.77,48.31,48.61,185400.0,31.0168,31.055,30.7621,30.9532,185400.0
2009-01-07 09:30:00,48.16,48.87,48.16,48.5,146500.0,30.6666,31.1187,30.6666,30.8831,146500.0
2009-01-07 09:35:00,48.56,49.0,48.33,48.58,83200.0,30.9213,31.2015,30.7749,30.9341,83200.0
2009-01-07 09:40:00,48.58,48.62,48.2,48.29,97100.0,30.9341,30.9595,30.6921,30.7494,97100.0
2009-01-07 09:45:00,48.29,48.59,48.24,48.54,81200.0,30.7494,30.9404,30.7176,30.9086,81200.0
2009-01-07 09:50:00,48.51,49.16,48.5,49.11,110800.0,30.8895,31.3034,30.8831,31.2715,110800.0
2009-01-07 09:55:00,49.07,49.09,48.79,48.96,81200.0,31.2461,31.2588,31.0678,31.176,81200.0
2009-01-07 10:00:00,48.93,49.1,48.64,48.85,94300.0,31.1569,31.2652,30.9723,31.106,94300.0
2009-01-07 10:05:00,48.82,49.05,48.76,48.99,67400.0,31.0869,31.2333,31.0487,31.1951,67400.0
2009-01-07 10:10:00,49.0,49.11,48.77,48.96,77000.0,31.2015,31.2715,31.055,31.176,77000.0
2009-01-07 10:15:00,48.93,49.13,48.9,49.08,104400.0,31.1569,31.2843,31.1378,31.2524,104400.0
2009-01-07 10:20:00,49.07,49.07,48.92,48.99,69200.0,31.2461,31.2461,31.1506,31.1951,69200.0
2009-01-07 10:25:00,48.99,49.01,48.92,48.96,103600.0,31.1951,31.2079,31.1506,31.176,103600.0
2009-01-07 10:30:00,48.94,48.95,48.83,48.9,73400.0,31.1633,31.1697,31.0932,31.1378,73400.0
2009-01-07 10:35:00,48.96,49.11,48.9,49.11,131000.0,31.176,31.2715,31.1378,31.2715,131000.0
2009-01-07 10:40:00,49.12,49.4,49.08,49.36,70000.0,31.2779,31.4562,31.2524,31.4307,70000.0
2009-01-07 10:45:00,49.35,49.47,49.1,49.12,72300.0,31.4244,31.5008,31.2652,31.2779,72300.0
2009-01-07 10:50:00,49.11,49.11,48.53,48.8,125800.0,31.2715,31.2715,30.9022,31.0741,125800.0
2009-01-07 10:55:00,48.79,49.05,48.69,49.0,50500.0,31.0678,31.2333,31.0041,31.2015,50500.0
2009-01-07 11:00:00,49.0,49.37,48.89,49.18,94000.0,31.2015,31.4371,31.1315,31.3161,94000.0
2009-01-07 11:05:00,49.18,49.29,49.04,49.13,52200.0,31.3161,31.3862,31.227,31.2843,52200.0
2009-01-07 11:10:00,49.12,49.18,49.05,49.08,32400.0,31.2779,31.3161,31.2333,31.2524,32400.0
2009-01-07 11:15:00,49.08,49.16,49.02,49.02,42300.0,31.2524,31.3034,31.2142,31.2142,42300.0
2009-01-07 11:20:00,49.01,49.14,48.85,49.11,48300.0,31.2079,31.2906,31.106,31.2715,48300.0
2009-01-07 11:25:00,49.12,49.22,49.11,49.17,32600.0,31.2779,31.3416,31.2715,31.3097,32600.0
2009-01-07 11:30:00,49.17,49.37,49.15,49.33,43000.0,31.3097,31.4371,31.297,31.4116,43000.0
2009-01-07 11:35:00,49.36,49.4,49.22,49.32,39100.0,31.4307,31.4562,31.3416,31.4053,39100.0
2009-01-07 11:40:00,49.33,49.39,49.28,49.29,58000.0,31.4116,31.4498,31.3798,31.3862,58000.0
2009-01-07 11:45:00,49.3,49.62,49.27,49.57,84900.0,31.3925,31.5963,31.3734,31.5645,84900.0
2009-01-07 11:50:00,49.57,49.61,49.41,49.49,37700.0,31.5645,31.5899,31.4626,31.5135,37700.0
2009-01-07 11:55:00,49.49,49.49,49.35,49.36,40000.0,31.5135,31.5135,31.4244,31.4307,40000.0
2009-01-07 12:00:00,49.35,49.37,49.14,49.29,58500.0,31.4244,31.4371,31.2906,31.3862,58500.0
2009-01-07 12:05:00,49.3,49.37,49.26,49.3,34800.0,31.3925,31.4371,31.3671,31.3925,34800.0
2009-01-07 12:10:00,49.3,49.48,49.3,49.48,26700.0,31.3925,31.5071,31.3925,31.5071,26700.0
2009-01-07 12:15:00,49.48,49.57,49.43,49.51,66400.0,31.5071,31.5645,31.4753,31.5262,66400.0
2009-01-07 12:20:00,49.51,49.57,49.39,49.44,42200.0,31.5262,31.5645,31.4498,31.4817,42200.0
2009-01-07 12:25:00,49.44,49.5,49.35,49.48,48300.0,31.4817,31.5199,31.4244,31.5071,48300.0
2009-01-07 12:30:00,49.46,49.56,49.42,49.54,42100.0,31.4944,31.5581,31.4689,31.5453,42100.0
2009-01-07 12:35:00,49.56,49.56,49.46,49.54,42800.0,31.5581,31.5581,31.4944,31.5453,42800.0
2009-01-07 12:40:00,49.56,49.71,49.5,49.67,41500.0,31.5581,31.6536,31.5199,31.6281,41500.0
2009-01-07 12:45:00,49.68,49.79,49.6,49.76,43500.0,31.6345,31.7045,31.5836,31.6854,43500.0
2009-01-07 12:50:00,49.74,49.74,49.6,49.73,26800.0,31.6727,31.6727,31.5836,31.6663,26800.0
2009-01-07 12:55:00,49.72,49.74,49.64,49.67,51000.0,31.66,31.6727,31.609,31.6281,51000.0
2009-01-07 13:00:00,49.65,49.65,49.37,49.41,62100.0,31.6154,31.6154,31.4371,31.4626,62100.0
2009-01-07 13:05:00,49.44,49.63,49.44,49.63,46900.0,31.4817,31.6027,31.4817,31.6027,46900.0
2009-01-07 13:10:00,49.63,49.65,49.45,49.48,43000.0,31.6027,31.6154,31.488,31.5071,43000.0
2009-01-07 13:15:00,49.48,49.7,49.45,49.62,31100.0,31.5071,31.6472,31.488,31.5963,31100.0
2009-01-07 13:20:00,49.62,49.62,49.49,49.58,45600.0,31.5963,31.5963,31.5135,31.5708,45600.0
2009-01-07 13:25:00,49.62,49.73,49.53,49.56,44900.0,31.5963,31.6663,31.539,31.5581,44900.0
2009-01-07 13:30:00,49.56,49.63,49.46,49.58,34600.0,31.5581,31.6027,31.4944,31.5708,34600.0
2009-01-07 13:35:00,49.56,49.62,49.56,49.6,33300.0,31.5581,31.5963,31.5581,31.5836,33300.0
2009-01-07 13:40:00,49.61,49.62,49.45,49.48,38600.0,31.5899,31.5963,31.488,31.5071,38600.0
2009-01-07 13:45:00,49.49,49.53,49.18,49.2,111000.0,31.5135,31.539,31.3161,31.3288,111000.0
2009-01-07 13:50:00,49.21,49.22,48.72,48.78,226700.0,31.3352,31.3416,31.0232,31.0614,226700.0
2009-01-07 13:55:00,48.77,48.98,48.65,48.91,137400.0,31.055,31.1888,30.9786,31.1442,137400.0
2009-01-07 14:00:00,48.91,49.08,48.89,49.04,58400.0,31.1442,31.2524,31.1315,31.227,58400.0
2009-01-07 14:05:00,49.03,49.09,48.97,49.02,47000.0,31.2206,31.2588,31.1824,31.2142,47000.0
2009-01-07 14:10:00,48.99,49.1,48.89,49.05,44400.0,31.1951,31.2652,31.1315,31.2333,44400.0
2009-01-07 14:15:00,49.03,49.05,48.83,48.85,29800.0,31.2206,31.2333,31.0932,31.106,29800.0
2009-01-07 14:20:00,48.83,48.95,48.79,48.95,45200.0,31.0932,31.1697,31.0678,31.1697,45200.0
2009-01-07 14:25:00,48.94,49.09,48.91,48.99,33200.0,31.1633,31.2588,31.1442,31.1951,33200.0
2009-01-07 14:30:00,48.98,49.05,48.95,48.98,33900.0,31.1888,31.2333,31.1697,31.1888,33900.0
2009-01-07 14:35:00,49.02,49.05,48.92,48.96,54700.0,31.2142,31.2333,31.1506,31.176,54700.0
2009-01-07 14:40:00,48.95,49.05,48.88,48.99,52700.0,31.1697,31.2333,31.1251,31.1951,52700.0
2009-01-07 14:45:00,48.99,49.01,48.77,48.94,75500.0,31.1951,31.2079,31.055,31.1633,75500.0
2009-01-07 14:50:00,48.94,49.03,48.83,48.96,179900.0,31.1633,31.2206,31.0932,31.176,179900.0
2009-01-07 14:55:00,48.96,48.96,48.71,48.73,55100.0,31.176,31.176,31.0168,31.0296,55100.0
2009-01-07 15:00:00,48.74,48.78,48.44,48.5,87200.0,31.0359,31.0614,30.8449,30.8831,87200.0
2009-01-07 15:05:00,48.5,48.52,48.07,48.16,184200.0,30.8831,30.8958,30.6093,30.6666,184200.0
2009-01-07 15:10:00,48.16,48.31,48.15,48.27,177100.0,30.6666,30.7621,30.6602,30.7367,177100.0
2009-01-07 15:15:00,48.27,48.45,48.23,48.42,88600.0,30.7367,30.8513,30.7112,30.8322,88600.0
2009-01-07 15:20:00,48.41,48.59,48.38,48.57,78600.0,30.8258,30.9404,30.8067,30.9277,78600.0
2009-01-07 15:25:00,48.54,48.67,48.46,48.64,85800.0,30.9086,30.9914,30.8576,30.9723,85800.0
2009-01-07 15:30:00,48.64,48.79,48.63,48.78,77400.0,30.9723,31.0678,30.9659,31.0614,77400.0
2009-01-07 15:35:00,48.77,48.83,48.51,48.51,178700.0,31.055,31.0932,30.8895,30.8895,178700.0
2009-01-07 15:40:00,48.5,48.5,48.32,48.44,89200.0,30.8831,30.8831,30.7685,30.8449,89200.0
2009-01-07 15:45:00,48.43,48.46,47.99,47.99,183200.0,30.8385,30.8576,30.5584,30.5584,183200.0
2009-01-07 15:50:00,47.99,48.08,47.85,48.02,201300.0,30.5584,30.6157,30.4692,30.5775,201300.0
2009-01-07 15:55:00,48.0,48.51,47.96,48.31,409500.0,30.5647,30.8895,30.5393,30.7621,409500.0
2009-01-08 09:30:00,48.49,48.57,47.93,47.93,161500.0,30.8767,30.9277,30.5202,30.5202,161500.0
2009-01-08 09:35:00,47.95,48.5,47.79,48.33,165100.0,30.5329,30.8831,30.431,30.7749,165100.0
2009-01-08 09:40:00,48.35,48.55,47.95,48.52,204800.0,30.7876,30.915,30.5329,30.8958,204800.0
2009-01-08 09:45:00,48.55,49.15,48.5,48.88,98000.0,30.915,31.297,30.8831,31.1251,98000.0
2009-01-08 09:50:00,48.9,48.91,48.64,48.74,45500.0,31.1378,31.1442,30.9723,31.0359,45500.0
2009-01-08 09:55:00,48.76,48.98,48.61,48.95,50900.0,31.0487,31.1888,30.9532,31.1697,50900.0
2009-01-08 10:00:00,48.95,49.05,48.77,49.01,44200.0,31.1697,31.2333,31.055,31.2079,44200.0
2009-01-08 10:05:00,49.01,49.28,48.95,48.99,88900.0,31.2079,31.3798,31.1697,31.1951,88900.0
2009-01-08 10:10:00,48.99,49.2,48.97,49.05,62500.0,31.1951,31.3288,31.1824,31.2333,62500.0
2009-01-08 10:15:00,49.05,49.23,48.99,49.0,153600.0,31.2333,31.348,31.1951,31.2015,153600.0
2009-01-08 10:20:00,49.03,49.16,48.96,49.0,86500.0,31.2206,31.3034,31.176,31.2015,86500.0
2009-01-08 10:25:00,49.0,49.16,48.92,49.11,84300.0,31.2015,31.3034,31.1506,31.2715,84300.0
2009-01-08 10:30:00,49.09,49.09,48.85,49.0,78800.0,31.2588,31.2588,31.106,31.2015,78800.0
2009-01-08 10:35:00,48.99,49.1,48.88,48.95,142000.0,31.1951,31.2652,31.1251,31.1697,142000.0
2009-01-08 10:40:00,48.93,49.05,48.86,48.95,78600.0,31.1569,31.2333,31.1123,31.1697,78600.0
2009-01-08 10:45:00,48.96,49.08,48.93,49.0,64900.0,31.176,31.2524,31.1569,31.2015,64900.0
2009-01-08 10:50:00,48.99,49.05,48.94,49.0,57300.0,31.1951,31.2333,31.1633,31.2015,57300.0
2009-01-08 10:55:00,49.01,49.03,48.94,49.0,53200.0,31.2079,31.2206,31.1633,31.2015,53200.0
2009-01-08 11:00:00,49.0,49.12,48.98,49.03,54100.0,31.2015,31.2779,31.1888,31.2206,54100.0
2009-01-08 11:05:00,49.03,49.05,48.85,48.9,64700.0,31.2206,31.2333,31.106,31.1378,64700.0
2009-01-08 11:10:00,48.9,49.0,48.86,48.98,48900.0,31.1378,31.2015,31.1123,31.1888,48900.0
2009-01-08 11:15:00,48.99,49.05,48.88,49.0,52100.0,31.1951,31.2333,31.1251,31.2015,52100.0
2009-01-08 11:20:00,49.0,49.04,48.92,48.97,101600.0,31.2015,31.227,31.1506,31.1824,101600.0
2009-01-08 11:25:00,48.97,49.01,48.88,48.93,127300.0,31.1824,31.2079,31.1251,31.1569,127300.0
2009-01-08 11:30:00,48.94,49.0,48.86,49.0,110600.0,31.1633,31.2015,31.1123,31.2015,110600.0
2009-01-08 11:35:00,48.99,49.09,48.97,49.0,137700.0,31.1951,31.2588,31.1824,31.2015,137700.0
2009-01-08 11:40:00,49.0,49.02,48.96,48.98,62500.0,31.2015,31.2142,31.176,31.1888,62500.0
2009-01-08 11:45:00,48.98,49.04,48.97,49.03,59300.0,31.1888,31.227,31.1824,31.2206,59300.0
2009-01-08 11:50:00,49.03,49.03,48.92,49.0,61000.0,31.2206,31.2206,31.1506,31.2015,61000.0
2009-01-08 11:55:00,48.99,49.04,48.95,49.01,95400.0,31.1951,31.227,31.1697,31.2079,95400.0
2009-01-08 12:00:00,49.0,49.04,48.99,49.0,83400.0,31.2015,31.227,31.1951,31.2015,83400.0
2009-01-08 12:05:00,49.0,49.11,49.0,49.11,103000.0,31.2015,31.2715,31.2015,31.2715,103000.0
2009-01-08 12:10:00,49.11,49.11,49.03,49.08,82200.0,31.2715,31.2715,31.2206,31.2524,82200.0
2009-01-08 12:15:00,49.06,49.08,48.9,48.94,61000.0,31.2397,31.2524,31.1378,31.1633,61000.0
2009-01-08 12:20:00,48.95,48.99,48.76,48.8,53500.0,31.1697,31.1951,31.0487,31.0741,53500.0
2009-01-08 12:25:00,48.81,48.85,48.7,48.75,35800.0,31.0805,31.106,31.0105,31.0423,35800.0
2009-01-08 12:30:00,48.75,48.93,48.75,48.83,110400.0,31.0423,31.1569,31.0423,31.0932,110400.0
2009-01-08 12:35:00,48.82,48.84,48.75,48.77,23900.0,31.0869,31.0996,31.0423,31.055,23900.0
2009-01-08 12:40:00,48.75,48.92,48.75,48.9,23300.0,31.0423,31.1506,31.0423,31.1378,23300.0
2009-01-08 12:45:00,48.89,48.95,48.82,48.84,41500.0,31.1315,31.1697,31.0869,31.0996,41500.0
2009-01-08 12:50:00,48.84,48.91,48.81,48.87,61600.0,31.0996,31.1442,31.0805,31.1187,61600.0
2009-01-08 12:55:00,48.87,49.0,48.82,48.84,49100.0,31.1187,31.2015,31.0869,31.0996,49100.0
2009-01-08 13:00:00,48.85,48.85,48.71,48.76,37800.0,31.106,31.106,31.0168,31.0487,37800.0
2009-01-08 13:05:00,48.77,48.91,48.75,48.87,54900.0,31.055,31.1442,31.0423,31.1187,54900.0
2009-01-08 13:10:00,48.82,48.87,48.71,48.72,25900.0,31.0869,31.1187,31.0168,31.0232,25900.0
2009-01-08 13:15:00,48.72,48.8,48.65,48.68,27300.0,31.0232,31.0741,30.9786,30.9977,27300.0
2009-01-08 13:20:00,48.67,48.82,48.65,48.68,16600.0,30.9914,31.0869,30.9786,30.9977,16600.0
2009-01-08 13:25:00,48.67,48.73,48.63,48.7,44000.0,30.9914,31.0296,30.9659,31.0105,44000.0
2009-01-08 13:30:00,48.67,48.8,48.63,48.71,32600.0,30.9914,31.0741,30.9659,31.0168,32600.0
2009-01-08 13:35:00,48.71,48.78,48.64,48.72,30000.0,31.0168,31.0614,30.9723,31.0232,30000.0
2009-01-08 13:40:00,48.71,48.8,48.71,48.75,58600.0,31.0168,31.0741,31.0168,31.0423,58600.0
2009-01-08 13:45:00,48.75,48.86,48.68,48.73,47400.0,31.0423,31.1123,30.9977,31.0296,47400.0
2009-01-08 13:50:00,48.7,48.72,48.65,48.69,26200.0,31.0105,31.0232,30.9786,31.0041,26200.0
2009-01-08 13:55:00,48.69,48.77,48.6,48.77,44600.0,31.0041,31.055,30.9468,31.055,44600.0
2009-01-08 14:00:00,48.77,48.81,48.72,48.77,38400.0,31.055,31.0805,31.0232,31.055,38400.0
2009-01-08 14:05:00,48.75,48.97,48.75,48.92,61600.0,31.0423,31.1824,31.0423,31.1506,61600.0
2009-01-08 14:10:00,48.94,48.94,48.81,48.87,29700.0,31.1633,31.1633,31.0805,31.1187,29700.0
2009-01-08 14:15:00,48.88,48.95,48.78,48.8,45800.0,31.1251,31.1697,31.0614,31.0741,45800.0
2009-01-08 14:20:00,48.8,48.82,48.58,48.59,45900.0,31.0741,31.0869,30.9341,30.9404,45900.0
2009-01-08 14:25:00,48.58,48.7,48.55,48.55,28600.0,30.9341,31.0105,30.915,30.915,28600.0
2009-01-08 14:30:00,48.57,48.63,48.5,48.63,32700.0,30.9277,30.9659,30.8831,30.9659,32700.0
2009-01-08 14:35:00,48.64,48.67,48.54,48.59,29300.0,30.9723,30.9914,30.9086,30.9404,29300.0
2009-01-08 14:40:00,48.6,48.81,48.54,48.81,26800.0,30.9468,31.0805,30.9086,31.0805,26800.0
2009-01-08 14:45:00,48.84,48.94,48.63,48.63,38000.0,31.0996,31.1633,30.9659,30.9659,38000.0
2009-01-08 14:50:00,48.65,48.88,48.64,48.74,56200.0,30.9786,31.1251,30.9723,31.0359,56200.0
2009-01-08 14:55:00,48.74,48.81,48.63,48.78,66600.0,31.0359,31.0805,30.9659,31.0614,66600.0
2009-01-08 15:00:00,48.78,48.93,48.78,48.83,146300.0,31.0614,31.1569,31.0614,31.0932,146300.0
2009-01-08 15:05:00,48.84,48.97,48.81,48.91,135100.0,31.0996,31.1824,31.0805,31.1442,135100.0
2009-01-08 15:10:00,48.91,48.92,48.78,48.79,106500.0,31.1442,31.1506,31.0614,31.0678,106500.0
2009-01-08 15:15:00,48.79,48.89,48.73,48.8,166400.0,31.0678,31.1315,31.0296,31.0741,166400.0
2009-01-08 15:20:00,48.8,48.93,48.74,48.87,116200.0,31.0741,31.1569,31.0359,31.1187,116200.0
2009-01-08 15:25:00,48.86,48.96,48.84,48.94,89600.0,31.1123,31.176,31.0996,31.1633,89600.0
2009-01-08 15:30:00,48.92,48.96,48.79,48.93,99000.0,31.1506,31.176,31.0678,31.1569,99000.0
2009-01-08 15:35:00,48.92,48.95,48.81,48.9,141600.0,31.1506,31.1697,31.0805,31.1378,141600.0
2009-01-08 15:40:00,48.89,49.0,48.87,48.96,172100.0,31.1315,31.2015,31.1187,31.176,172100.0
2009-01-08 15:45:00,48.97,49.0,48.88,48.97,138200.0,31.1824,31.2015,31.1251,31.1824,138200.0
2009-01-08 15:50:00,48.98,48.99,48.83,48.9,145700.0,31.1888,31.1951,31.0932,31.1378,145700.0
2009-01-08 15:55:00,48.9,49.0,48.87,48.96,224800.0,31.1378,31.2015,31.1187,31.176,224800.0
2009-01-09 09:30:00,49.24,49.4,48.27,48.37,133600.0,31.3543,31.4562,30.7367,30.8003,133600.0
2009-01-09 09:35:00,48.35,48.35,47.7,47.7,168700.0,30.7876,30.7876,30.3737,30.3737,168700.0
2009-01-09 09:40:00,47.7,47.92,47.2,47.9,185000.0,30.3737,30.5138,30.0553,30.5011,185000.0
2009-01-09 09:45:00,47.89,48.11,47.62,47.84,152800.0,30.4947,30.6348,30.3228,30.4628,152800.0
2009-01-09 09:50:00,47.87,47.95,47.52,47.87,110500.0,30.482,30.5329,30.2591,30.482,110500.0
2009-01-09 09:55:00,47.87,47.88,47.63,47.63,157100.0,30.482,30.4883,30.3291,30.3291,157100.0
2009-01-09 10:00:00,47.62,47.81,47.48,47.74,112700.0,30.3228,30.4437,30.2336,30.3992,112700.0
2009-01-09 10:05:00,47.7,48.16,47.67,48.12,64900.0,30.3737,30.6666,30.3546,30.6411,64900.0
2009-01-09 10:10:00,48.13,48.16,47.91,48.04,31000.0,30.6475,30.6666,30.5074,30.5902,31000.0
2009-01-09 10:15:00,48.03,48.05,47.91,47.92,30000.0,30.5838,30.5966,30.5074,30.5138,30000.0
2009-01-09 10:20:00,47.9,48.02,47.76,47.85,59600.0,30.5011,30.5775,30.4119,30.4692,59600.0
2009-01-09 10:25:00,47.9,48.06,47.81,47.91,122200.0,30.5011,30.6029,30.4437,30.5074,122200.0
2009-01-09 10:30:00,47.91,47.96,47.69,47.79,111500.0,30.5074,30.5393,30.3673,30.431,111500.0
2009-01-09 10:35:00,47.76,47.78,47.61,47.78,65000.0,30.4119,30.4246,30.3164,30.4246,65000.0
2009-01-09 10:40:00,47.79,47.94,47.68,47.83,71300.0,30.431,30.5265,30.361,30.4565,71300.0
2009-01-09 10:45:00,47.86,47.96,47.81,47.93,21700.0,30.4756,30.5393,30.4437,30.5202,21700.0
2009-01-09 10:50:00,47.93,47.95,47.8,47.94,60600.0,30.5202,30.5329,30.4374,30.5265,60600.0
2009-01-09 10:55:00,47.94,48.03,47.93,47.99,68800.0,30.5265,30.5838,30.5202,30.5584,68800.0
2009-01-09 11:00:00,47.99,48.0,47.94,47.99,54500.0,30.5584,30.5647,30.5265,30.5584,54500.0
2009-01-09 11:05:00,47.99,48.06,47.98,48.0,37800.0,30.5584,30.6029,30.552,30.5647,37800.0
2009-01-09 11:10:00,48.0,48.06,47.98,48.0,127500.0,30.5647,30.6029,30.552,30.5647,127500.0
2009-01-09 11:15:00,48.0,48.0,47.73,47.77,87300.0,30.5647,30.5647,30.3928,30.4183,87300.0
2009-01-09 11:20:00,47.77,47.88,47.66,47.76,55900.0,30.4183,30.4883,30.3482,30.4119,55900.0
2009-01-09 11:25:00,47.75,47.76,47.65,47.72,28500.0,30.4055,30.4119,30.3419,30.3864,28500.0
2009-01-09 11:30:00,47.71,47.91,47.7,47.71,86700.0,30.3801,30.5074,30.3737,30.3801,86700.0
2009-01-09 11:35:00,47.74,47.85,47.7,47.85,92800.0,30.3992,30.4692,30.3737,30.4692,92800.0
2009-01-09 11:40:00,47.85,48.05,47.77,47.97,113800.0,30.4692,30.5966,30.4183,30.5456,113800.0
2009-01-09 11:45:00,47.99,48.1,47.94,48.04,23900.0,30.5584,30.6284,30.5265,30.5902,23900.0
2009-01-09 11:50:00,48.02,48.02,47.8,47.95,79300.0,30.5775,30.5775,30.4374,30.5329,79300.0
2009-01-09 11:55:00,47.95,48.08,47.93,48.02,23000.0,30.5329,30.6157,30.5202,30.5775,23000.0
2009-01-09 12:00:00,48.01,48.21,48.0,48.15,123400.0,30.5711,30.6985,30.5647,30.6602,123400.0
2009-01-09 12:05:00,48.15,48.21,48.03,48.12,37500.0,30.6602,30.6985,30.5838,30.6411,37500.0
2009-01-09 12:10:00,48.13,48.13,47.99,48.01,51400.0,30.6475,30.6475,30.5584,30.5711,51400.0
2009-01-09 12:15:00,48.0,48.07,47.98,48.02,24500.0,30.5647,30.6093,30.552,30.5775,24500.0
2009-01-09 12:20:00,48.02,48.07,47.98,48.04,19600.0,30.5775,30.6093,30.552,30.5902,19600.0
2009-01-09 12:25:00,48.05,48.06,47.95,48.01,15500.0,30.5966,30.6029,30.5329,30.5711,15500.0
2009-01-09 12:30:00,48.0,48.11,47.99,48.1,24600.0,30.5647,30.6348,30.5584,30.6284,24600.0
2009-01-09 12:35:00,48.08,48.08,47.99,48.03,30000.0,30.6157,30.6157,30.5584,30.5838,30000.0
2009-01-09 12:40:00,48.03,48.07,48.0,48.04,33100.0,30.5838,30.6093,30.5647,30.5902,33100.0
2009-01-09 12:45:00,48.03,48.05,47.99,48.01,51700.0,30.5838,30.5966,30.5584,30.5711,51700.0
2009-01-09 12:50:00,48.0,48.04,48.0,48.04,18900.0,30.5647,30.5902,30.5647,30.5902,18900.0
2009-01-09 12:55:00,48.03,48.06,47.93,47.97,114500.0,30.5838,30.6029,30.5202,30.5456,114500.0
2009-01-09 13:00:00,47.97,48.04,47.89,47.91,80900.0,30.5456,30.5902,30.4947,30.5074,80900.0
2009-01-09 13:05:00,47.9,47.92,47.65,47.83,90200.0,30.5011,30.5138,30.3419,30.4565,90200.0
2009-01-09 13:10:00,47.8,47.82,47.69,47.82,73500.0,30.4374,30.4501,30.3673,30.4501,73500.0
2009-01-09 13:15:00,47.82,47.82,47.67,47.75,83800.0,30.4501,30.4501,30.3546,30.4055,83800.0
2009-01-09 13:20:00,47.75,47.82,47.7,47.82,44900.0,30.4055,30.4501,30.3737,30.4501,44900.0
2009-01-09 13:25:00,47.82,47.82,47.7,47.74,45900.0,30.4501,30.4501,30.3737,30.3992,45900.0
2009-01-09 13:30:00,47.73,47.73,47.6,47.73,39700.0,30.3928,30.3928,30.31,30.3928,39700.0
2009-01-09 13:35:00,47.71,47.82,47.71,47.75,28700.0,30.3801,30.4501,30.3801,30.4055,28700.0
2009-01-09 13:40:00,47.75,47.89,47.74,47.74,34300.0,30.4055,30.4947,30.3992,30.3992,34300.0
2009-01-09 13:45:00,47.75,47.94,47.75,47.9,17900.0,30.4055,30.5265,30.4055,30.5011,17900.0
2009-01-09 13:50:00,47.9,47.9,47.74,47.74,17400.0,30.5011,30.5011,30.3992,30.3992,17400.0
2009-01-09 13:55:00,47.74,47.8,47.72,47.75,22000.0,30.3992,30.4374,30.3864,30.4055,22000.0
2009-01-09 14:00:00,47.78,47.87,47.75,47.8,33300.0,30.4246,30.482,30.4055,30.4374,33300.0
2009-01-09 14:05:00,47.83,47.88,47.73,47.79,33400.0,30.4565,30.4883,30.3928,30.431,33400.0
2009-01-09 14:10:00,47.76,47.8,47.61,47.8,63600.0,30.4119,30.4374,30.3164,30.4374,63600.0
2009-01-09 14:15:00,47.8,47.9,47.72,47.89,111100.0,30.4374,30.5011,30.3864,30.4947,111100.0
2009-01-09 14:20:00,47.89,47.9,47.76,47.83,28500.0,30.4947,30.5011,30.4119,30.4565,28500.0
2009-01-09 14:25:00,47.83,47.87,47.75,47.8,22800.0,30.4565,30.482,30.4055,30.4374,22800.0
2009-01-09 14:30:00,47.81,47.99,47.8,47.9,72200.0,30.4437,30.5584,30.4374,30.5011,72200.0
2009-01-09 14:35:00,47.91,47.91,47.75,47.79,58600.0,30.5074,30.5074,30.4055,30.431,58600.0
2009-01-09 14:40:00,47.77,47.84,47.71,47.78,59300.0,30.4183,30.4628,30.3801,30.4246,59300.0
2009-01-09 14:45:00,47.78,47.81,47.65,47.66,75300.0,30.4246,30.4437,30.3419,30.3482,75300.0
2009-01-09 14:50:00,47.67,47.79,47.65,47.76,56300.0,30.3546,30.431,30.3419,30.4119,56300.0
2009-01-09 14:55:00,47.75,47.85,47.7,47.79,95000.0,30.4055,30.4692,30.3737,30.431,95000.0
2009-01-09 15:00:00,47.8,47.94,47.74,47.87,88900.0,30.4374,30.5265,30.3992,30.482,88900.0
2009-01-09 15:05:00,47.87,47.92,47.7,47.71,62400.0,30.482,30.5138,30.3737,30.3801,62400.0
2009-01-09 15:10:00,47.74,47.79,47.68,47.75,57400.0,30.3992,30.431,30.361,30.4055,57400.0
2009-01-09 15:15:00,47.75,47.78,47.66,47.67,141800.0,30.4055,30.4246,30.3482,30.3546,141800.0
2009-01-09 15:20:00,47.69,47.69,47.55,47.66,103000.0,30.3673,30.3673,30.2782,30.3482,103000.0
2009-01-09 15:25:00,47.66,47.72,47.56,47.7,116900.0,30.3482,30.3864,30.2846,30.3737,116900.0
2009-01-09 15:30:00,47.69,47.72,47.6,47.72,120400.0,30.3673,30.3864,30.31,30.3864,120400.0
2009-01-09 15:35:00,47.72,47.84,47.68,47.82,163100.0,30.3864,30.4628,30.361,30.4501,163100.0
2009-01-09 15:40:00,47.81,47.85,47.65,47.84,206600.0,30.4437,30.4692,30.3419,30.4628,206600.0
2009-01-09 15:45:00,47.84,47.86,47.65,47.71,235200.0,30.4628,30.4756,30.3419,30.3801,235200.0
2009-01-09 15:50:00,47.7,47.78,47.19,47.23,335600.0,30.3737,30.4246,30.049,30.0744,335600.0
2009-01-09 15:55:00,47.22,47.35,47.0,47.34,357400.0,30.0681,30.1508,29.928,30.1445,357400.0
2009-01-12 09:30:00,47.38,48.74,47.17,48.17,519400.0,30.1699,31.0359,30.0362,30.673,519400.0
2009-01-12 09:35:00,48.17,48.48,47.38,47.49,259200.0,30.673,30.8704,30.1699,30.24,259200.0
2009-01-12 09:40:00,47.46,47.97,47.43,47.46,156200.0,30.2209,30.5456,30.2018,30.2209,156200.0
2009-01-12 09:45:00,47.51,47.6,47.37,47.46,132900.0,30.2527,30.31,30.1636,30.2209,132900.0
2009-01-12 09:50:00,47.46,47.7,47.07,47.1,164000.0,30.2209,30.3737,29.9725,29.9916,164000.0
2009-01-12 09:55:00,47.1,47.46,47.01,47.41,96200.0,29.9916,30.2209,29.9343,30.189,96200.0
2009-01-12 10:00:00,47.41,47.44,47.19,47.35,76700.0,30.189,30.2081,30.049,30.1508,76700.0
2009-01-12 10:05:00,47.34,47.5,47.25,47.46,141800.0,30.1445,30.2463,30.0872,30.2209,141800.0
2009-01-12 10:10:00,47.48,47.82,47.4,47.79,87400.0,30.2336,30.4501,30.1827,30.431,87400.0
2009-01-12 10:15:00,47.79,48.19,47.79,47.95,119700.0,30.431,30.6857,30.431,30.5329,119700.0
2009-01-12 10:20:00,47.95,48.14,47.64,47.8,110800.0,30.5329,30.6539,30.3355,30.4374,110800.0
2009-01-12 10:25:00,47.82,47.91,47.72,47.88,89800.0,30.4501,30.5074,30.3864,30.4883,89800.0
2009-01-12 10:30:00,47.87,48.07,47.82,48.02,134800.0,30.482,30.6093,30.4501,30.5775,134800.0
2009-01-12 10:35:00,48.03,48.31,47.97,48.09,148900.0,30.5838,30.7621,30.5456,30.622,148900.0
2009-01-12 10:40:00,48.11,48.24,47.97,48.01,127000.0,30.6348,30.7176,30.5456,30.5711,127000.0
2009-01-12 10:45:00,48.0,48.09,47.97,48.03,138200.0,30.5647,30.622,30.5456,30.5838,138200.0
2009-01-12 10:50:00,48.02,48.2,47.97,48.03,63000.0,30.5775,30.6921,30.5456,30.5838,63000.0
2009-01-12 10:55:00,48.04,48.04,47.69,47.76,127600.0,30.5902,30.5902,30.3673,30.4119,127600.0
2009-01-12 11:00:00,47.76,47.87,47.71,47.73,43800.0,30.4119,30.482,30.3801,30.3928,43800.0
2009-01-12 11:05:00,47.73,47.81,47.44,47.6,52500.0,30.3928,30.4437,30.2081,30.31,52500.0
2009-01-12 11:10:00,47.57,47.73,47.46,47.46,33900.0,30.2909,30.3928,30.2209,30.2209,33900.0
2009-01-12 11:15:00,47.46,47.64,47.39,47.63,71000.0,30.2209,30.3355,30.1763,30.3291,71000.0
2009-01-12 11:20:00,47.65,47.89,47.58,47.86,89500.0,30.3419,30.4947,30.2973,30.4756,89500.0
2009-01-12 11:25:00,47.88,47.91,47.67,47.77,48700.0,30.4883,30.5074,30.3546,30.4183,48700.0
2009-01-12 11:30:00,47.8,47.9,47.65,47.69,48100.0,30.4374,30.5011,30.3419,30.3673,48100.0
2009-01-12 11:35:00,47.67,47.74,47.47,47.73,48600.0,30.3546,30.3992,30.2272,30.3928,48600.0
2009-01-12 11:40:00,47.7,47.82,47.7,47.7,26600.0,30.3737,30.4501,30.3737,30.3737,26600.0
2009-01-12 11:45:00,47.7,47.7,47.34,47.42,51600.0,30.3737,30.3737,30.1445,30.1954,51600.0
2009-01-12 11:50:00,47.42,47.65,47.38,47.65,64100.0,30.1954,30.3419,30.1699,30.3419,64100.0
2009-01-12 11:55:00,47.64,47.72,47.57,47.7,44500.0,30.3355,30.3864,30.2909,30.3737,44500.0
2009-01-12 12:00:00,47.68,47.74,47.56,47.72,103300.0,30.361,30.3992,30.2846,30.3864,103300.0
2009-01-12 12:05:00,47.71,47.85,47.69,47.79,64400.0,30.3801,30.4692,30.3673,30.431,64400.0
2009-01-12 12:10:00,47.79,48.02,47.79,47.94,106000.0,30.431,30.5775,30.431,30.5265,106000.0
2009-01-12 12:15:00,47.95,48.07,47.93,48.0,98400.0,30.5329,30.6093,30.5202,30.5647,98400.0
2009-01-12 12:20:00,48.0,48.03,47.9,48.0,87500.0,30.5647,30.5838,30.5011,30.5647,87500.0
2009-01-12 12:25:00,48.0,48.02,47.93,47.94,160200.0,30.5647,30.5775,30.5202,30.5265,160200.0
2009-01-12 12:30:00,47.94,48.0,47.93,47.96,95300.0,30.5265,30.5647,30.5202,30.5393,95300.0
2009-01-12 12:35:00,47.95,48.0,47.89,47.91,90500.0,30.5329,30.5647,30.4947,30.5074,90500.0
2009-01-12 12:40:00,47.91,47.91,47.59,47.59,44200.0,30.5074,30.5074,30.3037,30.3037,44200.0
2009-01-12 12:45:00,47.59,47.64,47.45,47.6,105200.0,30.3037,30.3355,30.2145,30.31,105200.0
2009-01-12 12:50:00,47.6,47.73,47.56,47.67,152100.0,30.31,30.3928,30.2846,30.3546,152100.0
2009-01-12 12:55:00,47.67,47.83,47.65,47.77,199900.0,30.3546,30.4565,30.3419,30.4183,199900.0
2009-01-12 13:00:00,47.76,48.0,47.76,47.98,150700.0,30.4119,30.5647,30.4119,30.552,150700.0
2009-01-12 13:05:00,47.97,48.04,47.91,48.0,92200.0,30.5456,30.5902,30.5074,30.5647,92200.0
2009-01-12 13:10:00,48.03,48.15,47.99,48.06,48100.0,30.5838,30.6602,30.5584,30.6029,48100.0
2009-01-12 13:15:00,48.03,48.06,47.84,47.99,92400.0,30.5838,30.6029,30.4628,30.5584,92400.0
2009-01-12 13:20:00,47.97,48.02,47.73,47.73,107400.0,30.5456,30.5775,30.3928,30.3928,107400.0
2009-01-12 13:25:00,47.73,47.73,47.52,47.52,49900.0,30.3928,30.3928,30.2591,30.2591,49900.0
2009-01-12 13:30:00,47.52,47.52,47.27,47.35,51800.0,30.2591,30.2591,30.0999,30.1508,51800.0
2009-01-12 13:35:00,47.35,47.55,47.35,47.42,54700.0,30.1508,30.2782,30.1508,30.1954,54700.0
2009-01-12 13:40:00,47.44,47.48,47.39,47.41,28000.0,30.2081,30.2336,30.1763,30.189,28000.0
2009-01-12 13:45:00,47.42,47.68,47.42,47.48,144900.0,30.1954,30.361,30.1954,30.2336,144900.0
2009-01-12 13:50:00,47.48,47.85,47.39,47.43,245400.0,30.2336,30.4692,30.1763,30.2018,245400.0
2009-01-12 13:55:00,47.43,47.7,47.14,47.16,124600.0,30.2018,30.3737,30.0171,30.0298,124600.0
2009-01-12 14:00:00,47.15,47.18,46.95,47.0,148900.0,30.0235,30.0426,29.8961,29.928,148900.0
2009-01-12 14:05:00,47.0,47.09,46.85,46.9,134500.0,29.928,29.9853,29.8324,29.8643,134500.0
2009-01-12 14:10:00,46.9,47.01,46.86,46.88,84900.0,29.8643,29.9343,29.8388,29.8516,84900.0
2009-01-12 14:15:00,46.88,46.98,46.83,46.88,89500.0,29.8516,29.9152,29.8197,29.8516,89500.0
2009-01-12 14:20:00,46.88,46.96,46.82,46.92,67700.0,29.8516,29.9025,29.8133,29.877,67700.0
2009-01-12 14:25:00,46.91,47.0,46.86,46.87,63500.0,29.8707,29.928,29.8388,29.8452,63500.0
2009-01-12 14:30:00,46.87,47.12,46.78,47.02,201600.0,29.8452,30.0044,29.7879,29.9407,201600.0
2009-01-12 14:35:00,47.02,47.5,46.91,46.96,67600.0,29.9407,30.2463,29.8707,29.9025,67600.0
2009-01-12 14:40:00,46.96,46.98,46.8,46.81,87400.0,29.9025,29.9152,29.8006,29.807,87400.0
2009-01-12 14:45:00,46.78,47.0,46.69,46.74,124100.0,29.7879,29.928,29.7306,29.7624,124100.0
2009-01-12 14:50:00,46.72,46.8,46.66,46.72,48800.0,29.7497,29.8006,29.7115,29.7497,48800.0
2009-01-12 14:55:00,46.69,47.0,46.62,46.65,47000.0,29.7306,29.928,29.686,29.7051,47000.0
2009-01-12 15:00:00,46.65,46.75,46.6,46.66,67300.0,29.7051,29.7688,29.6733,29.7115,67300.0
2009-01-12 15:05:00,46.67,46.74,46.27,46.28,131200.0,29.7178,29.7624,29.4631,29.4695,131200.0
2009-01-12 15:10:00,46.26,47.0,45.97,45.97,116000.0,29.4568,29.928,29.2721,29.2721,116000.0
2009-01-12 15:15:00,45.99,46.29,45.92,46.08,217800.0,29.2848,29.4759,29.2403,29.3421,217800.0
2009-01-12 15:20:00,46.07,46.4,45.94,46.39,105500.0,29.3358,29.5459,29.253,29.5395,105500.0
2009-01-12 15:25:00,46.39,46.4,45.99,46.08,136000.0,29.5395,29.5459,29.2848,29.3421,136000.0
2009-01-12 15:30:00,46.04,46.11,45.79,45.81,122200.0,29.3167,29.3612,29.1575,29.1702,122200.0
2009-01-12 15:35:00,45.79,46.0,45.31,45.36,286700.0,29.1575,29.2912,28.8518,28.8837,286700.0
2009-01-12 15:40:00,45.33,46.0,45.17,45.43,265800.0,28.8646,29.2912,28.7627,28.9282,265800.0
2009-01-12 15:45:00,45.43,45.85,45.34,45.74,174600.0,28.9282,29.1957,28.8709,29.1256,174600.0
2009-01-12 15:50:00,45.73,46.0,45.71,45.99,293700.0,29.1193,29.2912,29.1065,29.2848,293700.0
2009-01-12 15:55:00,46.0,46.12,45.9,46.01,404200.0,29.2912,29.3676,29.2275,29.2976,404200.0
2009-01-13 09:30:00,45.56,45.69,44.89,44.95,105800.0,29.011,29.0938,28.5844,28.6226,105800.0
2009-01-13 09:35:00,44.95,45.93,44.95,45.65,176100.0,28.6226,29.2466,28.6226,29.0683,176100.0
2009-01-13 09:40:00,45.6,45.69,45.09,45.29,116600.0,29.0365,29.0938,28.7117,28.8391,116600.0
2009-01-13 09:45:00,45.29,45.43,45.19,45.3,98300.0,28.8391,28.9282,28.7754,28.8455,98300.0
2009-01-13 09:50:00,45.32,45.64,45.28,45.34,106500.0,28.8582,29.062,28.8327,28.8709,106500.0
2009-01-13 09:55:00,45.35,45.5,45.27,45.31,73900.0,28.8773,28.9728,28.8264,28.8518,73900.0
2009-01-13 10:00:00,45.3,45.41,45.2,45.29,72900.0,28.8455,28.9155,28.7818,28.8391,72900.0
2009-01-13 10:05:00,45.3,45.7,45.3,45.49,67000.0,28.8455,29.1002,28.8455,28.9664,67000.0
2009-01-13 10:10:00,45.49,45.59,45.39,45.58,42700.0,28.9664,29.0301,28.9028,29.0238,42700.0
2009-01-13 10:15:00,45.54,45.68,45.28,45.44,49400.0,28.9983,29.0874,28.8327,28.9346,49400.0
2009-01-13 10:20:00,45.42,45.48,45.28,45.29,50800.0,28.9219,28.9601,28.8327,28.8391,50800.0
2009-01-13 10:25:00,45.29,45.43,45.27,45.37,46100.0,28.8391,28.9282,28.8264,28.89,46100.0
2009-01-13 10:30:00,45.35,45.43,45.21,45.29,100600.0,28.8773,28.9282,28.7882,28.8391,100600.0
2009-01-13 10:35:00,45.29,45.54,45.27,45.44,61900.0,28.8391,28.9983,28.8264,28.9346,61900.0
2009-01-13 10:40:00,45.44,45.46,45.31,45.36,71100.0,28.9346,28.9473,28.8518,28.8837,71100.0
2009-01-13 10:45:00,45.38,45.55,45.35,45.47,74800.0,28.8964,29.0047,28.8773,28.9537,74800.0
2009-01-13 10:50:00,45.5,45.82,45.45,45.77,162600.0,28.9728,29.1766,28.941,29.1447,162600.0
2009-01-13 10:55:00,45.8,45.9,45.65,45.71,97600.0,29.1638,29.2275,29.0683,29.1065,97600.0
2009-01-13 11:00:00,45.71,45.76,45.5,45.63,71900.0,29.1065,29.1384,28.9728,29.0556,71900.0
2009-01-13 11:05:00,45.64,45.88,45.64,45.82,97600.0,29.062,29.2148,29.062,29.1766,97600.0
2009-01-13 11:10:00,45.86,45.86,45.71,45.78,55900.0,29.2021,29.2021,29.1065,29.1511,55900.0
2009-01-13 11:15:00,45.79,45.8,45.62,45.7,53100.0,29.1575,29.1638,29.0492,29.1002,53100.0
2009-01-13 11:20:00,45.71,45.8,45.56,45.77,55100.0,29.1065,29.1638,29.011,29.1447,55100.0
2009-01-13 11:25:00,45.78,45.94,45.73,45.9,73500.0,29.1511,29.253,29.1193,29.2275,73500.0
2009-01-13 11:30:00,45.86,46.0,45.85,45.9,77600.0,29.2021,29.2912,29.1957,29.2275,77600.0
2009-01-13 11:35:00,45.93,46.15,45.92,46.0,92600.0,29.2466,29.3867,29.2403,29.2912,92600.0
2009-01-13 11:40:00,45.99,46.15,45.91,46.0,95000.0,29.2848,29.3867,29.2339,29.2912,95000.0
2009-01-13 11:45:00,45.98,46.02,45.76,45.99,51900.0,29.2785,29.3039,29.1384,29.2848,51900.0
2009-01-13 11:50:00,45.99,46.13,45.95,46.03,119700.0,29.2848,29.374,29.2594,29.3103,119700.0
2009-01-13 11:55:00,46.01,46.08,45.86,45.96,93300.0,29.2976,29.3421,29.2021,29.2657,93300.0
2009-01-13 12:00:00,45.98,46.02,45.91,45.96,86100.0,29.2785,29.3039,29.2339,29.2657,86100.0
2009-01-13 12:05:00,45.95,45.96,45.78,45.9,80700.0,29.2594,29.2657,29.1511,29.2275,80700.0
2009-01-13 12:10:00,45.92,45.92,45.67,45.84,63400.0,29.2403,29.2403,29.0811,29.1893,63400.0
2009-01-13 12:15:00,45.84,45.84,45.49,45.49,75900.0,29.1893,29.1893,28.9664,28.9664,75900.0
2009-01-13 12:20:00,45.51,45.8,45.48,45.61,48000.0,28.9792,29.1638,28.9601,29.0429,48000.0
2009-01-13 12:25:00,45.63,45.69,45.54,45.69,28400.0,29.0556,29.0938,28.9983,29.0938,28400.0
2009-01-13 12:30:00,45.69,45.86,45.62,45.78,36600.0,29.0938,29.2021,29.0492,29.1511,36600.0
2009-01-13 12:35:00,45.79,45.97,45.79,45.97,52700.0,29.1575,29.2721,29.1575,29.2721,52700.0
2009-01-13 12:40:00,45.97,45.97,45.64,45.7,22900.0,29.2721,29.2721,29.062,29.1002,22900.0
2009-01-13 12:45:00,45.72,45.72,45.55,45.58,24900.0,29.1129,29.1129,29.0047,29.0238,24900.0
2009-01-13 12:50:00,45.58,45.69,45.55,45.67,32600.0,29.0238,29.0938,29.0047,29.0811,32600.0
2009-01-13 12:55:00,45.68,45.76,45.64,45.67,64400.0,29.0874,29.1384,29.062,29.0811,64400.0
2009-01-13 13:00:00,45.68,45.73,45.64,45.68,50400.0,29.0874,29.1193,29.062,29.0874,50400.0
2009-01-13 13:05:00,45.67,45.7,45.57,45.7,34300.0,29.0811,29.1002,29.0174,29.1002,34300.0
2009-01-13 13:10:00,45.7,45.82,45.68,45.8,40900.0,29.1002,29.1766,29.0874,29.1638,40900.0
2009-01-13 13:15:00,45.81,45.82,45.57,45.59,53000.0,29.1702,29.1766,29.0174,29.0301,53000.0
2009-01-13 13:20:00,45.61,45.64,45.5,45.6,58600.0,29.0429,29.062,28.9728,29.0365,58600.0
2009-01-13 13:25:00,45.6,45.63,45.45,45.49,50800.0,29.0365,29.0556,28.941,28.9664,50800.0
2009-01-13 13:30:00,45.52,45.55,45.37,45.48,66300.0,28.9856,29.0047,28.89,28.9601,66300.0
2009-01-13 13:35:00,45.45,45.63,45.32,45.32,98300.0,28.941,29.0556,28.8582,28.8582,98300.0
2009-01-13 13:40:00,45.32,45.38,45.15,45.15,58800.0,28.8582,28.8964,28.7499,28.7499,58800.0
2009-01-13 13:45:00,45.13,45.15,44.88,44.89,69500.0,28.7372,28.7499,28.578,28.5844,69500.0
2009-01-13 13:50:00,44.89,45.04,44.86,44.98,28400.0,28.5844,28.6799,28.5653,28.6417,28400.0
2009-01-13 13:55:00,45.02,45.1,44.95,45.01,65700.0,28.6672,28.7181,28.6226,28.6608,65700.0
2009-01-13 14:00:00,45.01,45.25,45.01,45.24,27700.0,28.6608,28.8136,28.6608,28.8073,27700.0
2009-01-13 14:05:00,45.23,45.37,45.23,45.35,36300.0,28.8009,28.89,28.8009,28.8773,36300.0
2009-01-13 14:10:00,45.35,45.56,45.35,45.55,35500.0,28.8773,29.011,28.8773,29.0047,35500.0
2009-01-13 14:15:00,45.56,45.6,45.53,45.6,39800.0,29.011,29.0365,28.9919,29.0365,39800.0
2009-01-13 14:20:00,45.59,45.68,45.45,45.48,44400.0,29.0301,29.0874,28.941,28.9601,44400.0
2009-01-13 14:25:00,45.46,45.51,45.3,45.35,27100.0,28.9473,28.9792,28.8455,28.8773,27100.0
2009-01-13 14:30:00,45.35,45.74,45.33,45.62,48800.0,28.8773,29.1256,28.8646,29.0492,48800.0
2009-01-13 14:35:00,45.62,45.82,45.6,45.73,47100.0,29.0492,29.1766,29.0365,29.1193,47100.0
2009-01-13 14:40:00,45.72,45.91,45.69,45.81,53500.0,29.1129,29.2339,29.0938,29.1702,53500.0
2009-01-13 14:45:00,45.8,46.12,45.79,45.9,77100.0,29.1638,29.3676,29.1575,29.2275,77100.0
2009-01-13 14:50:00,45.89,45.96,45.69,45.78,58400.0,29.2212,29.2657,29.0938,29.1511,58400.0
2009-01-13 14:55:00,45.8,45.88,45.57,45.6,51700.0,29.1638,29.2148,29.0174,29.0365,51700.0
2009-01-13 15:00:00,45.59,45.7,45.48,45.58,67200.0,29.0301,29.1002,28.9601,29.0238,67200.0
2009-01-13 15:05:00,45.59,45.61,45.33,45.54,82300.0,29.0301,29.0429,28.8646,28.9983,82300.0
2009-01-13 15:10:00,45.52,45.59,45.49,45.53,101900.0,28.9856,29.0301,28.9664,28.9919,101900.0
2009-01-13 15:15:00,45.51,45.65,45.43,45.56,55900.0,28.9792,29.0683,28.9282,29.011,55900.0
2009-01-13 15:20:00,45.54,45.84,45.45,45.78,73000.0,28.9983,29.1893,28.941,29.1511,73000.0
2009-01-13 15:25:00,45.78,45.88,45.62,45.84,52500.0,29.1511,29.2148,29.0492,29.1893,52500.0
2009-01-13 15:30:00,45.85,45.85,45.45,45.72,63600.0,29.1957,29.1957,28.941,29.1129,63600.0
2009-01-13 15:35:00,45.74,46.0,45.68,45.96,64900.0,29.1256,29.2912,29.0874,29.2657,64900.0
2009-01-13 15:40:00,45.95,46.09,45.81,46.03,94600.0,29.2594,29.3485,29.1702,29.3103,94600.0
2009-01-13 15:45:00,46.04,46.08,45.72,46.05,88400.0,29.3167,29.3421,29.1129,29.323,88400.0
2009-01-13 15:50:00,46.06,46.08,45.71,45.82,101800.0,29.3294,29.3421,29.1065,29.1766,101800.0
2009-01-13 15:55:00,45.81,46.03,45.78,45.99,193000.0,29.1702,29.3103,29.1511,29.2848,193000.0
2009-01-14 09:30:00,44.71,45.1,43.88,44.05,140200.0,28.9025,29.1546,28.366,28.4759,140200.0
2009-01-14 09:35:00,44.13,44.33,43.51,43.65,87700.0,28.5276,28.6569,28.1268,28.2173,87700.0
2009-01-14 09:40:00,43.69,44.11,43.6,43.85,84000.0,28.2432,28.5147,28.185,28.3466,84000.0
2009-01-14 09:45:00,43.85,44.35,43.8,44.29,119400.0,28.3466,28.6698,28.3143,28.631,119400.0
2009-01-14 09:50:00,44.29,44.63,44.19,44.48,137700.0,28.631,28.8508,28.5664,28.7538,137700.0
2009-01-14 09:55:00,44.48,44.51,44.08,44.12,102500.0,28.7538,28.7732,28.4953,28.5211,102500.0
2009-01-14 10:00:00,44.09,44.31,43.89,44.13,49600.0,28.5017,28.6439,28.3724,28.5276,49600.0
2009-01-14 10:05:00,44.11,44.36,43.99,43.99,39800.0,28.5147,28.6763,28.4371,28.4371,39800.0
2009-01-14 10:10:00,43.99,44.2,43.87,43.92,60900.0,28.4371,28.5728,28.3595,28.3918,60900.0
2009-01-14 10:15:00,43.92,44.08,43.76,43.99,46000.0,28.3918,28.4953,28.2884,28.4371,46000.0
2009-01-14 10:20:00,44.0,44.13,43.85,44.0,37100.0,28.4435,28.5276,28.3466,28.4435,37100.0
2009-01-14 10:25:00,44.01,44.05,43.5,43.5,87400.0,28.45,28.4759,28.1203,28.1203,87400.0
2009-01-14 10:30:00,43.51,43.62,43.21,43.35,110000.0,28.1268,28.1979,27.9329,28.0234,110000.0
2009-01-14 10:35:00,43.35,43.48,43.28,43.33,55300.0,28.0234,28.1074,27.9781,28.0104,55300.0
2009-01-14 10:40:00,43.32,43.44,43.24,43.27,82000.0,28.004,28.0815,27.9523,27.9716,82000.0
2009-01-14 10:45:00,43.25,43.48,43.23,43.37,79300.0,27.9587,28.1074,27.9458,28.0363,79300.0
2009-01-14 10:50:00,43.34,43.45,43.25,43.31,50800.0,28.0169,28.088,27.9587,27.9975,50800.0
2009-01-14 10:55:00,43.28,43.5,43.21,43.44,54700.0,27.9781,28.1203,27.9329,28.0815,54700.0
2009-01-14 11:00:00,43.4,43.5,43.27,43.28,39000.0,28.0557,28.1203,27.9716,27.9781,39000.0
2009-01-14 11:05:00,43.29,43.37,43.23,43.26,55400.0,27.9846,28.0363,27.9458,27.9652,55400.0
2009-01-14 11:10:00,43.28,43.34,43.24,43.28,50900.0,27.9781,28.0169,27.9523,27.9781,50900.0
2009-01-14 11:15:00,43.29,43.34,43.24,43.32,37100.0,27.9846,28.0169,27.9523,28.004,37100.0
2009-01-14 11:20:00,43.32,43.44,43.31,43.33,45200.0,28.004,28.0815,27.9975,28.0104,45200.0
2009-01-14 11:25:00,43.33,43.39,43.3,43.33,46600.0,28.0104,28.0492,27.991,28.0104,46600.0
2009-01-14 11:30:00,43.31,43.6,43.3,43.6,38600.0,27.9975,28.185,27.991,28.185,38600.0
2009-01-14 11:35:00,43.56,43.6,43.48,43.51,35500.0,28.1591,28.185,28.1074,28.1268,35500.0
2009-01-14 11:40:00,43.52,43.72,43.51,43.65,20000.0,28.1333,28.2625,28.1268,28.2173,20000.0
2009-01-14 11:45:00,43.67,43.84,43.66,43.83,35200.0,28.2302,28.3401,28.2238,28.3337,35200.0
2009-01-14 11:50:00,43.85,43.94,43.69,43.74,65100.0,28.3466,28.4048,28.2432,28.2755,65100.0
2009-01-14 11:55:00,43.72,43.74,43.66,43.7,41600.0,28.2625,28.2755,28.2238,28.2496,41600.0
2009-01-14 12:00:00,43.7,43.76,43.61,43.67,101500.0,28.2496,28.2884,28.1914,28.2302,101500.0
2009-01-14 12:05:00,43.66,43.75,43.4,43.71,34200.0,28.2238,28.2819,28.0557,28.2561,34200.0
2009-01-14 12:10:00,43.7,43.7,43.47,43.49,20200.0,28.2496,28.2496,28.1009,28.1139,20200.0
2009-01-14 12:15:00,43.5,43.51,43.29,43.31,30100.0,28.1203,28.1268,27.9846,27.9975,30100.0
2009-01-14 12:20:00,43.3,43.34,43.24,43.26,30900.0,27.991,28.0169,27.9523,27.9652,30900.0
2009-01-14 12:25:00,43.27,43.45,43.25,43.44,20700.0,27.9716,28.088,27.9587,28.0815,20700.0
2009-01-14 12:30:00,43.44,43.58,43.39,43.47,20400.0,28.0815,28.172,28.0492,28.1009,20400.0
2009-01-14 12:35:00,43.5,43.56,43.35,43.35,18700.0,28.1203,28.1591,28.0234,28.0234,18700.0
2009-01-14 12:40:00,43.37,43.39,43.3,43.32,17300.0,28.0363,28.0492,27.991,28.004,17300.0
2009-01-14 12:45:00,43.31,43.51,43.31,43.41,29000.0,27.9975,28.1268,27.9975,28.0621,29000.0
2009-01-14 12:50:00,43.41,43.7,43.41,43.69,19800.0,28.0621,28.2496,28.0621,28.2432,19800.0
2009-01-14 12:55:00,43.69,43.86,43.57,43.58,62000.0,28.2432,28.353,28.1656,28.172,62000.0
2009-01-14 13:00:00,43.6,43.68,43.39,43.64,79100.0,28.185,28.2367,28.0492,28.2108,79100.0
2009-01-14 13:05:00,43.62,43.66,43.5,43.58,24300.0,28.1979,28.2238,28.1203,28.172,24300.0
2009-01-14 13:10:00,43.6,43.6,43.5,43.56,47800.0,28.185,28.185,28.1203,28.1591,47800.0
2009-01-14 13:15:00,43.53,43.55,43.48,43.5,43800.0,28.1397,28.1526,28.1074,28.1203,43800.0
2009-01-14 13:20:00,43.51,43.55,43.47,43.53,76300.0,28.1268,28.1526,28.1009,28.1397,76300.0
2009-01-14 13:25:00,43.52,43.56,43.28,43.32,39200.0,28.1333,28.1591,27.9781,28.004,39200.0
2009-01-14 13:30:00,43.34,43.39,43.28,43.37,41300.0,28.0169,28.0492,27.9781,28.0363,41300.0
2009-01-14 13:35:00,43.37,43.37,43.25,43.27,45100.0,28.0363,28.0363,27.9587,27.9716,45100.0
2009-01-14 13:40:00,43.28,43.34,43.27,43.32,26900.0,27.9781,28.0169,27.9716,28.004,26900.0
2009-01-14 13:45:00,43.3,43.38,43.25,43.31,43000.0,27.991,28.0428,27.9587,27.9975,43000.0
2009-01-14 13:50:00,43.33,43.34,43.23,43.25,74100.0,28.0104,28.0169,27.9458,27.9587,74100.0
2009-01-14 13:55:00,43.24,43.3,43.24,43.3,34800.0,27.9523,27.991,27.9523,27.991,34800.0
2009-01-14 14:00:00,43.28,43.32,43.08,43.28,114000.0,27.9781,28.004,27.8488,27.9781,114000.0
2009-01-14 14:05:00,43.26,43.5,43.24,43.49,72100.0,27.9652,28.1203,27.9523,28.1139,72100.0
2009-01-14 14:10:00,43.48,43.66,43.43,43.49,41400.0,28.1074,28.2238,28.0751,28.1139,41400.0
2009-01-14 14:15:00,43.5,43.58,43.34,43.48,88000.0,28.1203,28.172,28.0169,28.1074,88000.0
2009-01-14 14:20:00,43.47,43.48,43.25,43.28,61300.0,28.1009,28.1074,27.9587,27.9781,61300.0
2009-01-14 14:25:00,43.27,43.36,43.25,43.33,51500.0,27.9716,28.0298,27.9587,28.0104,51500.0
2009-01-14 14:30:00,43.33,43.73,43.33,43.6,46300.0,28.0104,28.269,28.0104,28.185,46300.0
2009-01-14 14:35:00,43.59,43.88,43.57,43.83,61000.0,28.1785,28.366,28.1656,28.3337,61000.0
2009-01-14 14:40:00,43.82,43.83,43.65,43.81,108900.0,28.3272,28.3337,28.2173,28.3207,108900.0
2009-01-14 14:45:00,43.81,43.83,43.56,43.57,112200.0,28.3207,28.3337,28.1591,28.1656,112200.0
2009-01-14 14:50:00,43.57,43.74,43.57,43.6,70700.0,28.1656,28.2755,28.1656,28.185,70700.0
2009-01-14 14:55:00,43.6,43.67,43.49,43.53,70500.0,28.185,28.2302,28.1139,28.1397,70500.0
2009-01-14 15:00:00,43.51,43.51,43.29,43.35,78100.0,28.1268,28.1268,27.9846,28.0234,78100.0
2009-01-14 15:05:00,43.32,43.38,43.26,43.31,66600.0,28.004,28.0428,27.9652,27.9975,66600.0
2009-01-14 15:10:00,43.28,43.31,43.15,43.28,96700.0,27.9781,27.9975,27.8941,27.9781,96700.0
2009-01-14 15:15:00,43.27,43.34,43.13,43.32,103800.0,27.9716,28.0169,27.8811,28.004,103800.0
2009-01-14 15:20:00,43.32,43.45,43.25,43.37,58900.0,28.004,28.088,27.9587,28.0363,58900.0
2009-01-14 15:25:00,43.38,43.52,43.22,43.27,63200.0,28.0428,28.1333,27.9393,27.9716,63200.0
2009-01-14 15:30:00,43.27,43.39,43.23,43.28,53600.0,27.9716,28.0492,27.9458,27.9781,53600.0
2009-01-14 15:35:00,43.28,43.3,43.11,43.12,157000.0,27.9781,27.991,27.8682,27.8747,157000.0
2009-01-14 15:40:00,43.12,43.18,42.97,43.02,157500.0,27.8747,27.9135,27.7777,27.81,157500.0
2009-01-14 15:45:00,43.03,43.31,42.96,43.28,175100.0,27.8165,27.9975,27.7712,27.9781,175100.0
2009-01-14 15:50:00,43.29,43.61,43.25,43.53,322900.0,27.9846,28.1914,27.9587,28.1397,322900.0
2009-01-14 15:55:00,43.53,43.58,43.37,43.48,365100.0,28.1397,28.172,28.0363,28.1074,365100.0
2009-01-15 09:30:00,43.31,43.86,43.27,43.42,75200.0,27.9975,28.353,27.9716,28.0686,75200.0
2009-01-15 09:35:00,43.42,43.43,43.03,43.24,124600.0,28.0686,28.0751,27.8165,27.9523,124600.0
2009-01-15 09:40:00,43.21,43.21,42.52,42.7,106100.0,27.9329,27.9329,27.4868,27.6032,106100.0
2009-01-15 09:45:00,42.74,43.0,41.78,41.8,205900.0,27.629,27.7971,27.0084,27.0214,205900.0
2009-01-15 09:50:00,41.81,42.04,41.58,41.73,145900.0,27.0278,27.1765,26.8792,26.9761,145900.0
2009-01-15 09:55:00,41.73,42.03,41.67,41.86,124700.0,26.9761,27.1701,26.9373,27.0602,124700.0
2009-01-15 10:00:00,41.86,42.07,41.34,41.36,121400.0,27.0602,27.1959,26.724,26.7369,121400.0
2009-01-15 10:05:00,41.36,41.44,41.1,41.11,85300.0,26.7369,26.7887,26.5689,26.5753,85300.0
2009-01-15 10:10:00,41.14,41.42,41.08,41.11,89800.0,26.5947,26.7757,26.5559,26.5753,89800.0
2009-01-15 10:15:00,41.1,41.1,40.7,40.79,119900.0,26.5689,26.5689,26.3103,26.3685,119900.0
2009-01-15 10:20:00,40.82,41.08,40.61,40.68,92800.0,26.3879,26.5559,26.2521,26.2974,92800.0
2009-01-15 10:25:00,40.7,40.88,40.61,40.82,131800.0,26.3103,26.4266,26.2521,26.3879,131800.0
2009-01-15 10:30:00,40.81,41.03,40.4,40.44,126700.0,26.3814,26.5236,26.1163,26.1422,126700.0
2009-01-15 10:35:00,40.42,40.57,40.31,40.42,115400.0,26.1293,26.2262,26.0582,26.1293,115400.0
2009-01-15 10:40:00,40.42,40.56,40.28,40.52,164100.0,26.1293,26.2198,26.0388,26.1939,164100.0
2009-01-15 10:45:00,40.52,40.7,40.48,40.67,131900.0,26.1939,26.3103,26.1681,26.2909,131900.0
2009-01-15 10:50:00,40.65,40.8,40.6,40.71,59800.0,26.278,26.3749,26.2456,26.3167,59800.0
2009-01-15 10:55:00,40.71,40.76,40.49,40.49,88900.0,26.3167,26.3491,26.1745,26.1745,88900.0
2009-01-15 11:00:00,40.5,40.8,40.48,40.65,78000.0,26.181,26.3749,26.1681,26.278,78000.0
2009-01-15 11:05:00,40.64,41.01,40.63,40.95,113900.0,26.2715,26.5107,26.265,26.4719,113900.0
2009-01-15 11:10:00,40.95,41.0,40.78,40.89,50900.0,26.4719,26.5042,26.362,26.4331,50900.0
2009-01-15 11:15:00,40.9,40.91,40.71,40.73,45400.0,26.4396,26.446,26.3167,26.3297,45400.0
2009-01-15 11:20:00,40.74,41.0,40.65,41.0,66600.0,26.3361,26.5042,26.278,26.5042,66600.0
2009-01-15 11:25:00,41.0,41.0,40.89,40.97,98400.0,26.5042,26.5042,26.4331,26.4848,98400.0
2009-01-15 11:30:00,40.97,41.12,40.9,41.12,133500.0,26.4848,26.5818,26.4396,26.5818,133500.0
2009-01-15 11:35:00,41.12,41.14,40.95,41.05,95700.0,26.5818,26.5947,26.4719,26.5365,95700.0
2009-01-15 11:40:00,41.06,41.08,40.89,40.95,102800.0,26.543,26.5559,26.4331,26.4719,102800.0
2009-01-15 11:45:00,40.95,41.0,40.87,40.9,82900.0,26.4719,26.5042,26.4202,26.4396,82900.0
2009-01-15 11:50:00,40.9,41.11,40.88,41.07,84000.0,26.4396,26.5753,26.4266,26.5495,84000.0
2009-01-15 11:55:00,41.06,41.13,41.02,41.06,37500.0,26.543,26.5883,26.5171,26.543,37500.0
2009-01-15 12:00:00,41.07,41.17,40.99,41.03,76800.0,26.5495,26.6141,26.4978,26.5236,76800.0
2009-01-15 12:05:00,41.03,41.06,41.0,41.03,47900.0,26.5236,26.543,26.5042,26.5236,47900.0
2009-01-15 12:10:00,41.03,41.1,40.96,41.04,92300.0,26.5236,26.5689,26.4784,26.5301,92300.0
2009-01-15 12:15:00,41.04,41.1,41.02,41.05,97100.0,26.5301,26.5689,26.5171,26.5365,97100.0
2009-01-15 12:20:00,41.03,41.04,40.62,40.66,71400.0,26.5236,26.5301,26.2586,26.2844,71400.0
2009-01-15 12:25:00,40.65,40.83,40.59,40.72,46800.0,26.278,26.3943,26.2392,26.3232,46800.0
2009-01-15 12:30:00,40.72,40.73,40.51,40.63,47600.0,26.3232,26.3297,26.1875,26.265,47600.0
2009-01-15 12:35:00,40.62,40.63,40.3,40.32,43400.0,26.2586,26.265,26.0517,26.0646,43400.0
2009-01-15 12:40:00,40.29,40.62,40.29,40.56,31400.0,26.0452,26.2586,26.0452,26.2198,31400.0
2009-01-15 12:45:00,40.56,40.63,40.38,40.59,41400.0,26.2198,26.265,26.1034,26.2392,41400.0
2009-01-15 12:50:00,40.59,40.87,40.58,40.83,55200.0,26.2392,26.4202,26.2327,26.3943,55200.0
2009-01-15 12:55:00,40.83,40.86,40.66,40.83,34700.0,26.3943,26.4137,26.2844,26.3943,34700.0
2009-01-15 13:00:00,40.82,40.89,40.63,40.72,71500.0,26.3879,26.4331,26.265,26.3232,71500.0
2009-01-15 13:05:00,40.73,40.95,40.71,40.94,73500.0,26.3297,26.4719,26.3167,26.4654,73500.0
2009-01-15 13:10:00,40.96,41.01,40.78,40.89,95100.0,26.4784,26.5107,26.362,26.4331,95100.0
2009-01-15 13:15:00,40.88,41.0,40.85,40.94,31000.0,26.4266,26.5042,26.4072,26.4654,31000.0
2009-01-15 13:20:00,40.95,41.0,40.86,40.99,85900.0,26.4719,26.5042,26.4137,26.4978,85900.0
2009-01-15 13:25:00,40.97,41.02,40.88,41.0,102900.0,26.4848,26.5171,26.4266,26.5042,102900.0
2009-01-15 13:30:00,41.0,41.24,41.0,41.22,91900.0,26.5042,26.6594,26.5042,26.6464,91900.0
2009-01-15 13:35:00,41.22,41.67,41.19,41.65,120000.0,26.6464,26.9373,26.627,26.9244,120000.0
2009-01-15 13:40:00,41.66,41.8,41.54,41.6,182000.0,26.9309,27.0214,26.8533,26.8921,182000.0
2009-01-15 13:45:00,41.57,41.68,41.39,41.67,91300.0,26.8727,26.9438,26.7563,26.9373,91300.0
2009-01-15 13:50:00,41.66,42.24,41.63,42.13,234700.0,26.9309,27.3058,26.9115,27.2347,234700.0
2009-01-15 13:55:00,42.13,42.54,42.0,42.37,124000.0,27.2347,27.4997,27.1507,27.3898,124000.0
2009-01-15 14:00:00,42.37,42.43,41.96,42.07,171800.0,27.3898,27.4286,27.1248,27.1959,171800.0
2009-01-15 14:05:00,42.07,42.36,42.07,42.22,110600.0,27.1959,27.3834,27.1959,27.2929,110600.0
2009-01-15 14:10:00,42.23,42.32,42.06,42.11,78800.0,27.2993,27.3575,27.1894,27.2218,78800.0
2009-01-15 14:15:00,42.13,42.56,42.1,42.54,122500.0,27.2347,27.5127,27.2153,27.4997,122500.0
2009-01-15 14:20:00,42.54,42.73,42.3,42.35,93000.0,27.4997,27.6226,27.3446,27.3769,93000.0
2009-01-15 14:25:00,42.36,42.78,42.27,42.7,204400.0,27.3834,27.6549,27.3252,27.6032,204400.0
2009-01-15 14:30:00,42.68,43.0,42.55,42.9,124600.0,27.5902,27.7971,27.5062,27.7325,124600.0
2009-01-15 14:35:00,42.91,42.98,42.54,42.68,102500.0,27.7389,27.7842,27.4997,27.5902,102500.0
2009-01-15 14:40:00,42.68,42.99,42.62,42.91,140600.0,27.5902,27.7906,27.5515,27.7389,140600.0
2009-01-15 14:45:00,42.93,43.19,42.81,42.9,131100.0,27.7519,27.9199,27.6743,27.7325,131100.0
2009-01-15 14:50:00,42.9,43.06,42.6,42.62,104600.0,27.7325,27.8359,27.5385,27.5515,104600.0
2009-01-15 14:55:00,42.61,42.83,42.42,42.51,71900.0,27.545,27.6872,27.4222,27.4803,71900.0
2009-01-15 15:00:00,42.44,42.85,42.44,42.55,68300.0,27.4351,27.7001,27.4351,27.5062,68300.0
2009-01-15 15:05:00,42.53,42.75,42.25,42.37,73300.0,27.4933,27.6355,27.3123,27.3898,73300.0
2009-01-15 15:10:00,42.39,42.62,42.24,42.49,79800.0,27.4028,27.5515,27.3058,27.4674,79800.0
2009-01-15 15:15:00,42.5,42.7,42.4,42.63,58100.0,27.4739,27.6032,27.4092,27.5579,58100.0
2009-01-15 15:20:00,42.59,42.75,42.28,42.3,55000.0,27.5321,27.6355,27.3317,27.3446,55000.0
2009-01-15 15:25:00,42.29,42.31,41.84,42.01,108300.0,27.3381,27.3511,27.0472,27.1571,108300.0
2009-01-15 15:30:00,41.98,41.99,41.58,41.67,126500.0,27.1377,27.1442,26.8792,26.9373,126500.0
2009-01-15 15:35:00,41.67,41.85,41.33,41.85,133200.0,26.9373,27.0537,26.7175,27.0537,133200.0
2009-01-15 15:40:00,41.85,41.87,41.06,41.06,162100.0,27.0537,27.0666,26.543,26.543,162100.0
2009-01-15 15:45:00,41.05,41.25,40.97,41.03,234600.0,26.5365,26.6658,26.4848,26.5236,234600.0
2009-01-15 15:50:00,41.0,41.4,40.99,41.4,292400.0,26.5042,26.7628,26.4978,26.7628,292400.0
2009-01-15 15:55:00,41.4,41.82,41.26,41.76,273000.0,26.7628,27.0343,26.6723,26.9955,273000.0
2009-01-16 09:30:00,42.99,43.12,42.11,42.77,325100.0,27.7906,27.8747,27.2218,27.6484,325100.0
2009-01-16 09:35:00,42.75,42.81,42.01,42.29,117600.0,27.6355,27.6743,27.1571,27.3381,117600.0
2009-01-16 09:40:00,42.29,42.36,41.45,41.92,137200.0,27.3381,27.3834,26.7951,27.0989,137200.0
2009-01-16 09:45:00,41.89,41.92,41.42,41.48,142400.0,27.0796,27.0989,26.7757,26.8145,142400.0
2009-01-16 09:50:00,41.52,41.92,41.48,41.86,120600.0,26.8404,27.0989,26.8145,27.0602,120600.0
2009-01-16 09:55:00,41.87,41.91,41.67,41.69,114600.0,27.0666,27.0925,26.9373,26.9503,114600.0
2009-01-16 10:00:00,41.69,42.27,41.65,41.93,115400.0,26.9503,27.3252,26.9244,27.1054,115400.0
2009-01-16 10:05:00,41.96,42.13,41.75,41.77,56200.0,27.1248,27.2347,26.989,27.002,56200.0
2009-01-16 10:10:00,41.78,42.02,41.5,42.01,67500.0,27.0084,27.1636,26.8274,27.1571,67500.0
2009-01-16 10:15:00,42.0,42.02,41.57,41.61,49500.0,27.1507,27.1636,26.8727,26.8985,49500.0
2009-01-16 10:20:00,41.6,41.64,41.27,41.36,87900.0,26.8921,26.9179,26.6788,26.7369,87900.0
2009-01-16 10:25:00,41.33,41.76,41.33,41.76,47200.0,26.7175,26.9955,26.7175,26.9955,47200.0
2009-01-16 10:30:00,41.73,41.74,41.6,41.67,70400.0,26.9761,26.9826,26.8921,26.9373,70400.0
2009-01-16 10:35:00,41.65,41.67,41.34,41.35,81600.0,26.9244,26.9373,26.724,26.7305,81600.0
2009-01-16 10:40:00,41.34,41.34,40.79,40.86,138000.0,26.724,26.724,26.3685,26.4137,138000.0
2009-01-16 10:45:00,40.87,41.0,40.54,40.61,80400.0,26.4202,26.5042,26.2069,26.2521,80400.0
2009-01-16 10:50:00,40.63,40.81,40.56,40.61,83300.0,26.265,26.3814,26.2198,26.2521,83300.0
2009-01-16 10:55:00,40.6,40.69,40.35,40.38,99000.0,26.2456,26.3038,26.084,26.1034,99000.0
2009-01-16 11:00:00,40.37,40.38,39.94,40.0,192600.0,26.097,26.1034,25.819,25.8578,192600.0
2009-01-16 11:05:00,40.0,40.17,39.91,40.0,158800.0,25.8578,25.9677,25.7996,25.8578,158800.0
2009-01-16 11:10:00,39.99,40.05,39.7,39.79,98700.0,25.8513,25.8901,25.6638,25.722,98700.0
2009-01-16 11:15:00,39.78,39.79,39.05,39.07,257200.0,25.7156,25.722,25.2436,25.2566,257200.0
2009-01-16 11:20:00,39.06,39.14,37.72,37.73,793500.0,25.2501,25.3018,24.3839,24.3903,793500.0
2009-01-16 11:25:00,37.73,38.4,37.55,38.08,346100.0,24.3903,24.8235,24.274,24.6166,346100.0
2009-01-16 11:30:00,38.08,38.37,37.65,37.65,302100.0,24.6166,24.8041,24.3386,24.3386,302100.0
2009-01-16 11:35:00,37.66,37.71,36.93,37.36,450700.0,24.3451,24.3774,23.8732,24.1512,450700.0
2009-01-16 11:40:00,37.34,37.44,36.93,37.38,270800.0,24.1382,24.2029,23.8732,24.1641,270800.0
2009-01-16 11:45:00,37.39,37.5,37.25,37.44,278400.0,24.1706,24.2417,24.08,24.2029,278400.0
2009-01-16 11:50:00,37.44,37.87,37.41,37.65,231800.0,24.2029,24.4808,24.1835,24.3386,231800.0
2009-01-16 11:55:00,37.65,37.72,37.29,37.48,115700.0,24.3386,24.3839,24.1059,24.2287,115700.0
2009-01-16 12:00:00,37.47,37.72,37.44,37.61,77600.0,24.2223,24.3839,24.2029,24.3128,77600.0
2009-01-16 12:05:00,37.61,37.72,37.18,37.25,131800.0,24.3128,24.3839,24.0348,24.08,131800.0
2009-01-16 12:10:00,37.25,37.34,37.06,37.09,124200.0,24.08,24.1382,23.9572,23.9766,124200.0
2009-01-16 12:15:00,37.09,37.12,36.36,36.52,190700.0,23.9766,23.996,23.5047,23.6081,190700.0
2009-01-16 12:20:00,36.54,36.63,36.12,36.39,209100.0,23.6211,23.6793,23.3496,23.5241,209100.0
2009-01-16 12:25:00,36.39,36.52,36.03,36.31,119000.0,23.5241,23.6081,23.2914,23.4724,119000.0
2009-01-16 12:30:00,36.32,36.69,36.31,36.64,132200.0,23.4789,23.718,23.4724,23.6857,132200.0
2009-01-16 12:35:00,36.64,36.9,36.46,36.7,136600.0,23.6857,23.8538,23.5694,23.7245,136600.0
2009-01-16 12:40:00,36.7,36.9,36.68,36.88,152900.0,23.7245,23.8538,23.7116,23.8409,152900.0
2009-01-16 12:45:00,36.87,37.0,36.68,36.97,98100.0,23.8344,23.9184,23.7116,23.899,98100.0
2009-01-16 12:50:00,36.98,37.79,36.95,37.61,239200.0,23.9055,24.4291,23.8861,24.3128,239200.0
2009-01-16 12:55:00,37.63,37.8,37.59,37.75,137100.0,24.3257,24.4356,24.2998,24.4033,137100.0
2009-01-16 13:00:00,37.74,38.16,37.53,37.56,143100.0,24.3968,24.6683,24.2611,24.2804,143100.0
2009-01-16 13:05:00,37.56,37.75,37.48,37.65,69500.0,24.2804,24.4033,24.2287,24.3386,69500.0
2009-01-16 13:10:00,37.65,38.0,37.65,37.68,118800.0,24.3386,24.5649,24.3386,24.358,118800.0
2009-01-16 13:15:00,37.66,37.69,37.26,37.43,115500.0,24.3451,24.3645,24.0865,24.1964,115500.0
2009-01-16 13:20:00,37.43,37.53,37.27,37.34,54700.0,24.1964,24.2611,24.093,24.1382,54700.0
2009-01-16 13:25:00,37.33,37.37,37.06,37.16,73600.0,24.1318,24.1576,23.9572,24.0219,73600.0
2009-01-16 13:30:00,37.15,37.41,37.08,37.21,66800.0,24.0154,24.1835,23.9702,24.0542,66800.0
2009-01-16 13:35:00,37.22,37.67,37.21,37.55,134100.0,24.0607,24.3516,24.0542,24.274,134100.0
2009-01-16 13:40:00,37.54,37.54,37.27,37.28,121600.0,24.2675,24.2675,24.093,24.0994,121600.0
2009-01-16 13:45:00,37.28,37.29,36.89,36.9,121800.0,24.0994,24.1059,23.8473,23.8538,121800.0
2009-01-16 13:50:00,36.9,37.11,36.83,36.84,83700.0,23.8538,23.9895,23.8085,23.815,83700.0
2009-01-16 13:55:00,36.85,37.25,36.81,37.25,100400.0,23.8215,24.08,23.7956,24.08,100400.0
2009-01-16 14:00:00,37.25,37.5,37.1,37.42,133200.0,24.08,24.2417,23.9831,24.1899,133200.0
2009-01-16 14:05:00,37.4,37.7,37.39,37.59,125300.0,24.177,24.3709,24.1706,24.2998,125300.0
2009-01-16 14:10:00,37.56,37.84,37.51,37.77,181700.0,24.2804,24.4615,24.2481,24.4162,181700.0
2009-01-16 14:15:00,37.77,37.84,37.48,37.66,143900.0,24.4162,24.4615,24.2287,24.3451,143900.0
2009-01-16 14:20:00,37.67,37.72,37.44,37.67,113500.0,24.3516,24.3839,24.2029,24.3516,113500.0
2009-01-16 14:25:00,37.69,37.92,37.66,37.85,84100.0,24.3645,24.5132,24.3451,24.4679,84100.0
2009-01-16 14:30:00,37.85,37.97,37.53,37.56,100300.0,24.4679,24.5455,24.2611,24.2804,100300.0
2009-01-16 14:35:00,37.57,37.85,37.57,37.6,72200.0,24.2869,24.4679,24.2869,24.3063,72200.0
2009-01-16 14:40:00,37.61,37.81,37.55,37.64,97200.0,24.3128,24.4421,24.274,24.3322,97200.0
2009-01-16 14:45:00,37.64,37.76,37.57,37.63,86700.0,24.3322,24.4097,24.2869,24.3257,86700.0
2009-01-16 14:50:00,37.61,37.97,37.61,37.81,92700.0,24.3128,24.5455,24.3128,24.4421,92700.0
2009-01-16 14:55:00,37.78,37.98,37.73,37.97,58000.0,24.4227,24.552,24.3903,24.5455,58000.0
2009-01-16 15:00:00,37.97,38.0,37.65,37.68,95200.0,24.5455,24.5649,24.3386,24.358,95200.0
2009-01-16 15:05:00,37.69,38.05,37.69,37.99,161200.0,24.3645,24.5972,24.3645,24.5584,161200.0
2009-01-16 15:10:00,37.99,38.44,37.98,38.07,178600.0,24.5584,24.8493,24.552,24.6101,178600.0
2009-01-16 15:15:00,38.08,38.39,38.08,38.24,152800.0,24.6166,24.817,24.6166,24.72,152800.0
2009-01-16 15:20:00,38.25,38.29,37.92,38.02,217700.0,24.7265,24.7524,24.5132,24.5778,217700.0
2009-01-16 15:25:00,38.03,38.2,37.51,37.53,237900.0,24.5843,24.6942,24.2481,24.2611,237900.0
2009-01-16 15:30:00,37.53,37.71,37.36,37.46,227300.0,24.2611,24.3774,24.1512,24.2158,227300.0
2009-01-16 15:35:00,37.46,37.55,37.01,37.03,275200.0,24.2158,24.274,23.9249,23.9378,275200.0
2009-01-16 15:40:00,37.03,37.16,36.62,37.14,329700.0,23.9378,24.0219,23.6728,24.0089,329700.0
2009-01-16 15:45:00,37.14,37.39,37.14,37.34,360500.0,24.0089,24.1706,24.0089,24.1382,360500.0
2009-01-16 15:50:00,37.36,37.49,37.23,37.38,373200.0,24.1512,24.2352,24.0671,24.1641,373200.0
2009-01-16 15:55:00,37.39,37.65,37.34,37.52,528600.0,24.1706,24.3386,24.1382,24.2546,528600.0
2009-01-20 09:30:00,35.34,36.36,30.71,30.8,626300.0,22.8453,23.5047,19.8523,19.9105,626300.0
2009-01-20 09:35:00,30.8,32.08,29.67,30.96,1144700.0,19.9105,20.7379,19.18,20.0139,1144700.0
2009-01-20 09:40:00,30.92,31.19,30.4,30.62,384900.0,19.9881,20.1626,19.6519,19.7941,384900.0
2009-01-20 09:45:00,30.57,30.82,29.9,30.21,506000.0,19.7618,19.9234,19.3287,19.5291,506000.0
2009-01-20 09:50:00,30.2,30.51,29.11,29.11,489500.0,19.5226,19.723,18.818,18.818,489500.0
2009-01-20 09:55:00,29.1,29.39,28.3,28.5,648900.0,18.8115,18.999,18.2944,18.4237,648900.0
2009-01-20 10:00:00,28.51,29.35,28.5,29.35,610700.0,18.4301,18.9731,18.4237,18.9731,610700.0
2009-01-20 10:05:00,29.35,29.87,29.1,29.2,510300.0,18.9731,19.3093,18.8115,18.8762,510300.0
2009-01-20 10:10:00,29.18,29.42,27.91,28.92,593300.0,18.8632,19.0184,18.0423,18.6952,593300.0
2009-01-20 10:15:00,28.89,29.1,28.67,29.06,545500.0,18.6758,18.8115,18.5336,18.7857,545500.0
2009-01-20 10:20:00,29.04,29.66,29.02,29.43,380400.0,18.7727,19.1735,18.7598,19.0249,380400.0
2009-01-20 10:25:00,29.43,29.57,28.9,28.98,297300.0,19.0249,19.1154,18.6822,18.734,297300.0
2009-01-20 10:30:00,28.96,29.15,28.53,28.91,497400.0,18.721,18.8439,18.4431,18.6887,497400.0
2009-01-20 10:35:00,28.89,28.89,28.05,28.29,347700.0,18.6758,18.6758,18.1328,18.2879,347700.0
2009-01-20 10:40:00,28.27,28.28,26.5,26.88,776100.0,18.275,18.2814,17.1308,17.3764,776100.0
2009-01-20 10:45:00,26.88,27.09,26.0,26.53,667300.0,17.3764,17.5122,16.8076,17.1502,667300.0
2009-01-20 10:50:00,26.48,26.73,25.26,25.54,847100.0,17.1178,17.2795,16.3292,16.5102,847100.0
2009-01-20 10:55:00,25.62,25.69,24.74,25.34,750200.0,16.5619,16.6072,15.993,16.3809,750200.0
2009-01-20 11:00:00,25.35,25.91,24.61,25.82,814000.0,16.3874,16.7494,15.909,16.6912,814000.0
2009-01-20 11:05:00,25.82,25.88,25.25,25.42,410000.0,16.6912,16.73,16.3227,16.4326,410000.0
2009-01-20 11:10:00,25.42,25.45,24.52,24.52,435900.0,16.4326,16.452,15.8508,15.8508,435900.0
2009-01-20 11:15:00,24.52,25.41,24.31,25.3,500000.0,15.8508,16.4261,15.7151,16.355,500000.0
2009-01-20 11:20:00,25.3,25.74,25.11,25.68,408400.0,16.355,16.6395,16.2322,16.6007,408400.0
2009-01-20 11:25:00,25.7,25.75,25.4,25.45,345700.0,16.6136,16.6459,16.4197,16.452,345700.0
2009-01-20 11:30:00,25.48,25.9,25.44,25.87,317400.0,16.4714,16.7429,16.4455,16.7235,317400.0
2009-01-20 11:35:00,25.88,26.43,25.7,26.34,549300.0,16.73,17.0855,16.6136,17.0273,549300.0
2009-01-20 11:40:00,26.34,27.2,25.95,26.86,636700.0,17.0273,17.5833,16.7752,17.3635,636700.0
2009-01-20 11:45:00,26.88,27.25,26.82,27.02,360400.0,17.3764,17.6156,17.3376,17.4669,360400.0
2009-01-20 11:50:00,26.99,27.43,26.76,27.21,403500.0,17.4475,17.732,17.2988,17.5897,403500.0
2009-01-20 11:55:00,27.17,27.45,27.02,27.31,256400.0,17.5639,17.7449,17.4669,17.6544,256400.0
2009-01-20 12:00:00,27.31,27.91,27.29,27.91,540500.0,17.6544,18.0423,17.6415,18.0423,540500.0
2009-01-20 12:05:00,27.9,27.99,27.35,27.42,461000.0,18.0358,18.094,17.6803,17.7255,461000.0
2009-01-20 12:10:00,27.47,27.76,27.22,27.66,353600.0,17.7578,17.9453,17.5962,17.8806,353600.0
2009-01-20 12:15:00,27.65,27.83,27.33,27.42,289200.0,17.8742,17.9905,17.6673,17.7255,289200.0
2009-01-20 12:20:00,27.45,27.59,27.27,27.47,217700.0,17.7449,17.8354,17.6285,17.7578,217700.0
2009-01-20 12:25:00,27.47,27.55,26.45,26.5,440800.0,17.7578,17.8095,17.0985,17.1308,440800.0
2009-01-20 12:30:00,26.5,26.83,26.35,26.81,291200.0,17.1308,17.3441,17.0338,17.3312,291200.0
2009-01-20 12:35:00,26.81,26.87,26.4,26.45,136800.0,17.3312,17.37,17.0661,17.0985,136800.0
2009-01-20 12:40:00,26.47,26.58,26.0,26.32,210600.0,17.1114,17.1825,16.8076,17.0144,210600.0
2009-01-20 12:45:00,26.32,26.56,25.87,25.89,214500.0,17.0144,17.1696,16.7235,16.7364,214500.0
2009-01-20 12:50:00,25.89,26.16,25.84,26.02,178800.0,16.7364,16.911,16.7041,16.8205,178800.0
2009-01-20 12:55:00,26.02,26.02,25.52,25.72,221100.0,16.8205,16.8205,16.4973,16.6265,221100.0
2009-01-20 13:00:00,25.73,25.79,25.45,25.47,150900.0,16.633,16.6718,16.452,16.4649,150900.0
2009-01-20 13:05:00,25.48,25.65,25.42,25.65,137800.0,16.4714,16.5813,16.4326,16.5813,137800.0
2009-01-20 13:10:00,25.64,25.78,25.46,25.67,142700.0,16.5748,16.6653,16.4585,16.5942,142700.0
2009-01-20 13:15:00,25.68,25.73,25.36,25.52,139200.0,16.6007,16.633,16.3938,16.4973,139200.0
2009-01-20 13:20:00,25.52,25.85,25.48,25.83,153700.0,16.4973,16.7106,16.4714,16.6977,153700.0
2009-01-20 13:25:00,25.81,25.97,25.71,25.81,315300.0,16.6847,16.7882,16.6201,16.6847,315300.0
2009-01-20 13:30:00,25.81,25.84,25.42,25.45,200800.0,16.6847,16.7041,16.4326,16.452,200800.0
2009-01-20 13:35:00,25.44,25.5,25.27,25.41,226500.0,16.4455,16.4843,16.3356,16.4261,226500.0
2009-01-20 13:40:00,25.41,25.5,25.33,25.45,87300.0,16.4261,16.4843,16.3744,16.452,87300.0
2009-01-20 13:45:00,25.45,25.46,25.09,25.26,279700.0,16.452,16.4585,16.2193,16.3292,279700.0
2009-01-20 13:50:00,25.25,25.34,25.1,25.32,202300.0,16.3227,16.3809,16.2258,16.368,202300.0
2009-01-20 13:55:00,25.31,25.41,25.24,25.29,133400.0,16.3615,16.4261,16.3163,16.3486,133400.0
2009-01-20 14:00:00,25.29,25.29,25.11,25.26,165000.0,16.3486,16.3486,16.2322,16.3292,165000.0
2009-01-20 14:05:00,25.26,25.46,25.25,25.34,241500.0,16.3292,16.4585,16.3227,16.3809,241500.0
2009-01-20 14:10:00,25.34,25.34,24.65,24.92,281300.0,16.3809,16.3809,15.9349,16.1094,281300.0
2009-01-20 14:15:00,24.91,25.15,24.82,24.9,258900.0,16.1029,16.2581,16.0447,16.0965,258900.0
2009-01-20 14:20:00,24.87,24.94,24.37,24.46,194700.0,16.0771,16.1223,15.7538,15.812,194700.0
2009-01-20 14:25:00,24.45,24.93,24.45,24.8,246500.0,15.8056,16.1159,15.8056,16.0318,246500.0
2009-01-20 14:30:00,24.77,24.82,24.35,24.58,223900.0,16.0124,16.0447,15.7409,15.8896,223900.0
2009-01-20 14:35:00,24.54,24.99,24.48,24.48,235100.0,15.8637,16.1546,15.825,15.825,235100.0
2009-01-20 14:40:00,24.48,24.48,23.57,23.65,484800.0,15.825,15.825,15.2367,15.2884,484800.0
2009-01-20 14:45:00,23.65,23.78,22.93,23.1,548900.0,15.2884,15.3724,14.823,14.9329,548900.0
2009-01-20 14:50:00,23.11,23.57,22.75,23.43,440500.0,14.9393,15.2367,14.7066,15.1462,440500.0
2009-01-20 14:55:00,23.42,23.48,22.25,22.54,567800.0,15.1397,15.1785,14.3834,14.5709,567800.0
2009-01-20 15:00:00,22.54,22.81,22.23,22.39,367700.0,14.5709,14.7454,14.3705,14.4739,367700.0
2009-01-20 15:05:00,22.39,22.4,21.51,21.61,577200.0,14.4739,14.4804,13.905,13.9697,577200.0
2009-01-20 15:10:00,21.61,21.96,21.5,21.87,416500.0,13.9697,14.1959,13.8986,14.1377,416500.0
2009-01-20 15:15:00,21.87,22.2,21.8,22.14,495300.0,14.1377,14.3511,14.0925,14.3123,495300.0
2009-01-20 15:20:00,22.13,22.44,22.1,22.37,355500.0,14.3058,14.5062,14.2864,14.461,355500.0
2009-01-20 15:25:00,22.36,22.78,22.3,22.59,470400.0,14.4545,14.726,14.4157,14.6032,470400.0
2009-01-20 15:30:00,22.6,22.68,22.33,22.68,458300.0,14.6096,14.6614,14.4351,14.6614,458300.0
2009-01-20 15:35:00,22.66,23.01,22.61,22.8,915100.0,14.6484,14.8747,14.6161,14.7389,915100.0
2009-01-20 15:40:00,22.8,22.8,22.14,22.18,679300.0,14.7389,14.7389,14.3123,14.3381,679300.0
2009-01-20 15:45:00,22.18,22.29,21.94,22.25,651400.0,14.3381,14.4092,14.183,14.3834,651400.0
2009-01-20 15:50:00,22.25,22.5,21.86,21.86,878000.0,14.3834,14.545,14.1313,14.1313,878000.0
2009-01-20 15:55:00,21.85,21.87,21.31,21.72,1257900.0,14.1248,14.1377,13.7757,14.0408,1257900.0
2009-01-21 09:30:00,24.52,25.98,24.31,25.71,1914700.0,15.8508,16.7946,15.7151,16.6201,1914700.0
2009-01-21 09:35:00,25.67,27.4,25.0,26.81,1939600.0,16.5942,17.7126,16.1611,17.3312,1939600.0
2009-01-21 09:40:00,26.79,26.89,25.86,25.99,1455100.0,17.3182,17.3829,16.717,16.8011,1455100.0
2009-01-21 09:45:00,26.0,26.5,25.75,26.4,1206500.0,16.8076,17.1308,16.6459,17.0661,1206500.0
2009-01-21 09:50:00,26.4,26.55,26.22,26.47,818600.0,17.0661,17.1631,16.9498,17.1114,818600.0
2009-01-21 09:55:00,26.47,26.88,25.97,26.01,716800.0,17.1114,17.3764,16.7882,16.814,716800.0
2009-01-21 10:00:00,26.0,26.07,25.57,25.72,843500.0,16.8076,16.8528,16.5296,16.6265,843500.0
2009-01-21 10:05:00,25.7,26.1,25.62,25.66,763700.0,16.6136,16.8722,16.5619,16.5878,763700.0
2009-01-21 10:10:00,25.65,25.87,25.41,25.64,511900.0,16.5813,16.7235,16.4261,16.5748,511900.0
2009-01-21 10:15:00,25.64,26.17,25.63,26.15,656600.0,16.5748,16.9174,16.5684,16.9045,656600.0
2009-01-21 10:20:00,26.19,26.32,25.72,25.77,288000.0,16.9304,17.0144,16.6265,16.6589,288000.0
2009-01-21 10:25:00,25.74,25.89,25.59,25.61,395200.0,16.6395,16.7364,16.5425,16.5554,395200.0
2009-01-21 10:30:00,25.61,25.78,25.41,25.42,493400.0,16.5554,16.6653,16.4261,16.4326,493400.0
2009-01-21 10:35:00,25.42,25.68,24.85,25.35,825100.0,16.4326,16.6007,16.0641,16.3874,825100.0
2009-01-21 10:40:00,25.34,25.93,25.34,25.9,437700.0,16.3809,16.7623,16.3809,16.7429,437700.0
2009-01-21 10:45:00,25.9,25.98,25.13,25.15,365600.0,16.7429,16.7946,16.2451,16.2581,365600.0
2009-01-21 10:50:00,25.16,25.21,24.63,24.87,958100.0,16.2645,16.2969,15.9219,16.0771,958100.0
2009-01-21 10:55:00,24.87,25.17,24.6,24.67,499700.0,16.0771,16.271,15.9025,15.9478,499700.0
2009-01-21 11:00:00,24.66,25.0,24.65,24.97,481800.0,15.9413,16.1611,15.9349,16.1417,481800.0
2009-01-21 11:05:00,24.98,25.29,24.97,25.14,317100.0,16.1482,16.3486,16.1417,16.2516,317100.0
2009-01-21 11:10:00,25.13,25.18,25.03,25.04,270700.0,16.2451,16.2775,16.1805,16.187,270700.0
2009-01-21 11:15:00,25.04,25.31,24.99,25.25,285300.0,16.187,16.3615,16.1546,16.3227,285300.0
2009-01-21 11:20:00,25.24,25.65,25.24,25.59,329300.0,16.3163,16.5813,16.3163,16.5425,329300.0
2009-01-21 11:25:00,25.59,25.69,25.46,25.52,220400.0,16.5425,16.6072,16.4585,16.4973,220400.0
2009-01-21 11:30:00,25.5,25.93,25.5,25.79,215400.0,16.4843,16.7623,16.4843,16.6718,215400.0
2009-01-21 11:35:00,25.79,25.96,25.6,25.73,259800.0,16.6718,16.7817,16.549,16.633,259800.0
2009-01-21 11:40:00,25.73,26.09,25.71,26.04,338900.0,16.633,16.8657,16.6201,16.8334,338900.0
2009-01-21 11:45:00,26.03,26.29,26.0,26.1,221100.0,16.8269,16.995,16.8076,16.8722,221100.0
2009-01-21 11:50:00,26.1,26.49,26.07,26.16,285100.0,16.8722,17.1243,16.8528,16.911,285100.0
2009-01-21 11:55:00,26.16,26.24,26.03,26.24,286600.0,16.911,16.9627,16.8269,16.9627,286600.0
2009-01-21 12:00:00,26.24,26.45,26.17,26.22,227400.0,16.9627,17.0985,16.9174,16.9498,227400.0
2009-01-21 12:05:00,26.21,26.24,26.06,26.15,296800.0,16.9433,16.9627,16.8463,16.9045,296800.0
2009-01-21 12:10:00,26.15,26.38,26.09,26.38,181900.0,16.9045,17.0532,16.8657,17.0532,181900.0
2009-01-21 12:15:00,26.38,26.5,26.29,26.39,148600.0,17.0532,17.1308,16.995,17.0597,148600.0
2009-01-21 12:20:00,26.39,26.56,26.3,26.33,211700.0,17.0597,17.1696,17.0015,17.0209,211700.0
2009-01-21 12:25:00,26.31,26.5,26.17,26.22,146100.0,17.0079,17.1308,16.9174,16.9498,146100.0
2009-01-21 12:30:00,26.25,26.49,26.15,26.27,117000.0,16.9692,17.1243,16.9045,16.9821,117000.0
2009-01-21 12:35:00,26.2,26.36,26.06,26.17,147600.0,16.9368,17.0403,16.8463,16.9174,147600.0
2009-01-21 12:40:00,26.17,26.36,26.15,26.19,124100.0,16.9174,17.0403,16.9045,16.9304,124100.0
2009-01-21 12:45:00,26.18,26.34,26.05,26.27,128600.0,16.9239,17.0273,16.8399,16.9821,128600.0
2009-01-21 12:50:00,26.27,26.27,26.1,26.14,112500.0,16.9821,16.9821,16.8722,16.8981,112500.0
2009-01-21 12:55:00,26.14,26.43,26.11,26.43,114800.0,16.8981,17.0855,16.8787,17.0855,114800.0
2009-01-21 13:00:00,26.43,26.54,26.38,26.47,173300.0,17.0855,17.1566,17.0532,17.1114,173300.0
2009-01-21 13:05:00,26.47,26.8,26.47,26.8,211600.0,17.1114,17.3247,17.1114,17.3247,211600.0
2009-01-21 13:10:00,26.79,26.89,26.54,26.64,202200.0,17.3182,17.3829,17.1566,17.2213,202200.0
2009-01-21 13:15:00,26.62,26.81,26.57,26.63,168300.0,17.2083,17.3312,17.176,17.2148,168300.0
2009-01-21 13:20:00,26.63,26.76,26.42,26.74,136100.0,17.2148,17.2988,17.0791,17.2859,136100.0
2009-01-21 13:25:00,26.72,26.85,26.46,26.47,144400.0,17.273,17.357,17.1049,17.1114,144400.0
2009-01-21 13:30:00,26.46,26.74,26.44,26.63,157300.0,17.1049,17.2859,17.092,17.2148,157300.0
2009-01-21 13:35:00,26.62,26.88,26.5,26.62,178200.0,17.2083,17.3764,17.1308,17.2083,178200.0
2009-01-21 13:40:00,26.62,26.87,26.6,26.64,141600.0,17.2083,17.37,17.1954,17.2213,141600.0
2009-01-21 13:45:00,26.64,26.85,26.56,26.65,149400.0,17.2213,17.357,17.1696,17.2277,149400.0
2009-01-21 13:50:00,26.64,26.74,26.58,26.6,117100.0,17.2213,17.2859,17.1825,17.1954,117100.0
2009-01-21 13:55:00,26.6,26.79,26.41,26.76,192100.0,17.1954,17.3182,17.0726,17.2988,192100.0
2009-01-21 14:00:00,26.75,27.0,26.7,27.0,247500.0,17.2924,17.454,17.2601,17.454,247500.0
2009-01-21 14:05:00,27.0,27.11,26.75,26.75,271900.0,17.454,17.5251,17.2924,17.2924,271900.0
2009-01-21 14:10:00,26.75,27.26,26.74,27.17,330400.0,17.2924,17.6221,17.2859,17.5639,330400.0
2009-01-21 14:15:00,27.17,27.25,26.89,27.2,189100.0,17.5639,17.6156,17.3829,17.5833,189100.0
2009-01-21 14:20:00,27.2,27.45,27.12,27.18,327600.0,17.5833,17.7449,17.5316,17.5704,327600.0
2009-01-21 14:25:00,27.18,27.4,27.17,27.4,170500.0,17.5704,17.7126,17.5639,17.7126,170500.0
2009-01-21 14:30:00,27.39,27.72,27.32,27.71,359500.0,17.7061,17.9194,17.6609,17.913,359500.0
2009-01-21 14:35:00,27.7,27.76,27.47,27.57,316000.0,17.9065,17.9453,17.7578,17.8225,316000.0
2009-01-21 14:40:00,27.56,28.26,27.54,27.78,397400.0,17.816,18.2685,17.8031,17.9582,397400.0
2009-01-21 14:45:00,27.78,28.09,27.74,27.87,192200.0,17.9582,18.1586,17.9324,18.0164,192200.0
2009-01-21 14:50:00,27.86,28.35,27.8,28.24,344600.0,18.0099,18.3267,17.9712,18.2556,344600.0
2009-01-21 14:55:00,28.22,28.38,28.05,28.34,314400.0,18.2427,18.3461,18.1328,18.3202,314400.0
2009-01-21 15:00:00,28.34,28.49,28.11,28.43,375300.0,18.3202,18.4172,18.1715,18.3784,375300.0
2009-01-21 15:05:00,28.43,28.79,28.43,28.69,405900.0,18.3784,18.6111,18.3784,18.5465,405900.0
2009-01-21 15:10:00,28.69,28.99,28.57,28.93,456200.0,18.5465,18.7404,18.4689,18.7016,456200.0
2009-01-21 15:15:00,28.93,29.29,28.72,29.21,472600.0,18.7016,18.9344,18.5659,18.8826,472600.0
2009-01-21 15:20:00,29.22,29.9,28.97,29.18,792200.0,18.8891,19.3287,18.7275,18.8632,792200.0
2009-01-21 15:25:00,29.19,30.03,29.15,29.77,788700.0,18.8697,19.4127,18.8439,19.2446,788700.0
2009-01-21 15:30:00,29.76,29.96,29.55,29.82,753800.0,19.2382,19.3675,19.1024,19.277,753800.0
2009-01-21 15:35:00,29.82,30.31,29.81,30.24,718700.0,19.277,19.5937,19.2705,19.5485,718700.0
2009-01-21 15:40:00,30.23,30.36,29.87,30.07,589100.0,19.542,19.626,19.3093,19.4386,589100.0
2009-01-21 15:45:00,30.07,30.07,29.77,29.78,607100.0,19.4386,19.4386,19.2446,19.2511,607100.0
2009-01-21 15:50:00,29.77,30.18,29.7,30.09,767700.0,19.2446,19.5097,19.1994,19.4515,767700.0
2009-01-21 15:55:00,30.09,30.28,30.05,30.14,884600.0,19.4515,19.5743,19.4257,19.4838,884600.0
2009-01-22 09:30:00,29.18,29.85,28.5,28.81,479100.0,18.8632,19.2964,18.4237,18.6241,479100.0
2009-01-22 09:35:00,28.81,29.8,28.75,29.01,392500.0,18.6241,19.264,18.5853,18.7533,392500.0
2009-01-22 09:40:00,29.01,29.43,28.69,29.3,407200.0,18.7533,19.0249,18.5465,18.9408,407200.0
2009-01-22 09:45:00,29.3,29.34,28.67,29.05,412900.0,18.9408,18.9667,18.5336,18.7792,412900.0
2009-01-22 09:50:00,29.05,29.08,28.75,28.79,311000.0,18.7792,18.7986,18.5853,18.6111,311000.0
2009-01-22 09:55:00,28.76,28.82,28.11,28.13,448500.0,18.5917,18.6305,18.1715,18.1845,448500.0
2009-01-22 10:00:00,28.13,28.54,27.89,28.2,401100.0,18.1845,18.4495,18.0293,18.2297,401100.0
2009-01-22 10:05:00,28.22,28.66,28.18,28.35,228900.0,18.2427,18.5271,18.2168,18.3267,228900.0
2009-01-22 10:10:00,28.35,28.53,28.22,28.42,159400.0,18.3267,18.4431,18.2427,18.3719,159400.0
2009-01-22 10:15:00,28.41,28.52,28.19,28.47,184000.0,18.3655,18.4366,18.2233,18.4043,184000.0
2009-01-22 10:20:00,28.48,28.55,28.07,28.12,266700.0,18.4107,18.456,18.1457,18.178,266700.0
2009-01-22 10:25:00,28.14,28.46,28.07,28.37,105000.0,18.1909,18.3978,18.1457,18.3396,105000.0
2009-01-22 10:30:00,28.36,28.37,28.04,28.17,132800.0,18.3332,18.3396,18.1263,18.2103,132800.0
2009-01-22 10:35:00,28.16,28.18,27.53,27.71,270500.0,18.2039,18.2168,17.7966,17.913,270500.0
2009-01-22 10:40:00,27.7,28.05,27.55,27.97,184700.0,17.9065,18.1328,17.8095,18.081,184700.0
2009-01-22 10:45:00,27.95,28.41,27.9,28.32,151300.0,18.0681,18.3655,18.0358,18.3073,151300.0
2009-01-22 10:50:00,28.32,28.35,28.02,28.03,231300.0,18.3073,18.3267,18.1134,18.1198,231300.0
2009-01-22 10:55:00,28.02,28.27,27.86,27.98,93500.0,18.1134,18.275,18.0099,18.0875,93500.0
2009-01-22 11:00:00,27.98,28.04,27.69,27.72,139200.0,18.0875,18.1263,17.9,17.9194,139200.0
2009-01-22 11:05:00,27.71,27.83,27.66,27.79,102600.0,17.913,17.9905,17.8806,17.9647,102600.0
2009-01-22 11:10:00,27.82,27.96,27.78,27.88,79900.0,17.9841,18.0746,17.9582,18.0229,79900.0
2009-01-22 11:15:00,27.86,28.26,27.84,28.18,227700.0,18.0099,18.2685,17.997,18.2168,227700.0
2009-01-22 11:20:00,28.16,28.17,27.88,28.13,94400.0,18.2039,18.2103,18.0229,18.1845,94400.0
2009-01-22 11:25:00,28.11,28.29,27.99,28.05,79900.0,18.1715,18.2879,18.094,18.1328,79900.0
2009-01-22 11:30:00,28.04,28.04,27.75,27.92,129400.0,18.1263,18.1263,17.9388,18.0487,129400.0
2009-01-22 11:35:00,27.91,28.01,27.53,27.57,130000.0,18.0423,18.1069,17.7966,17.8225,130000.0
2009-01-22 11:40:00,27.59,27.73,27.52,27.57,101800.0,17.8354,17.9259,17.7901,17.8225,101800.0
2009-01-22 11:45:00,27.57,27.84,27.55,27.82,94400.0,17.8225,17.997,17.8095,17.9841,94400.0
2009-01-22 11:50:00,27.82,27.83,27.66,27.82,125000.0,17.9841,17.9905,17.8806,17.9841,125000.0
2009-01-22 11:55:00,27.81,27.82,27.63,27.71,108400.0,17.9776,17.9841,17.8613,17.913,108400.0
2009-01-22 12:00:00,27.71,27.83,27.71,27.74,58000.0,17.913,17.9905,17.913,17.9324,58000.0
2009-01-22 12:05:00,27.75,27.76,27.55,27.7,80300.0,17.9388,17.9453,17.8095,17.9065,80300.0
2009-01-22 12:10:00,27.68,27.88,27.68,27.78,50900.0,17.8936,18.0229,17.8936,17.9582,50900.0
2009-01-22 12:15:00,27.84,28.35,27.84,28.15,121200.0,17.997,18.3267,17.997,18.1974,121200.0
2009-01-22 12:20:00,28.14,28.22,27.88,28.04,132600.0,18.1909,18.2427,18.0229,18.1263,132600.0
2009-01-22 12:25:00,28.06,28.3,27.94,28.28,69300.0,18.1392,18.2944,18.0617,18.2814,69300.0
2009-01-22 12:30:00,28.28,28.65,28.18,28.65,101300.0,18.2814,18.5206,18.2168,18.5206,101300.0
2009-01-22 12:35:00,28.63,28.98,28.57,28.88,134100.0,18.5077,18.734,18.4689,18.6693,134100.0
2009-01-22 12:40:00,28.88,28.88,28.59,28.65,75100.0,18.6693,18.6693,18.4818,18.5206,75100.0
2009-01-22 12:45:00,28.59,29.3,28.53,29.23,166000.0,18.4818,18.9408,18.4431,18.8956,166000.0
2009-01-22 12:50:00,29.25,29.26,28.78,28.83,172200.0,18.9085,18.915,18.6047,18.637,172200.0
2009-01-22 12:55:00,28.83,29.05,28.78,28.91,58100.0,18.637,18.7792,18.6047,18.6887,58100.0
2009-01-22 13:00:00,28.88,29.12,28.81,29.11,58000.0,18.6693,18.8245,18.6241,18.818,58000.0
2009-01-22 13:05:00,29.07,29.16,28.87,28.92,72000.0,18.7921,18.8503,18.6628,18.6952,72000.0
2009-01-22 13:10:00,28.92,28.96,28.72,28.86,93800.0,18.6952,18.721,18.5659,18.6564,93800.0
2009-01-22 13:15:00,28.86,29.05,28.8,29.05,96200.0,18.6564,18.7792,18.6176,18.7792,96200.0
2009-01-22 13:20:00,29.04,29.07,28.76,28.87,79700.0,18.7727,18.7921,18.5917,18.6628,79700.0
2009-01-22 13:25:00,28.86,29.15,28.85,28.99,96600.0,18.6564,18.8439,18.6499,18.7404,96600.0
2009-01-22 13:30:00,28.96,29.07,28.86,29.03,105300.0,18.721,18.7921,18.6564,18.7663,105300.0
2009-01-22 13:35:00,29.03,29.23,29.01,29.19,96000.0,18.7663,18.8956,18.7533,18.8697,96000.0
2009-01-22 13:40:00,29.19,29.39,29.13,29.13,73000.0,18.8697,18.999,18.8309,18.8309,73000.0
2009-01-22 13:45:00,29.13,29.7,29.03,29.57,126700.0,18.8309,19.1994,18.7663,19.1154,126700.0
2009-01-22 13:50:00,29.56,29.76,29.35,29.72,152600.0,19.1089,19.2382,18.9731,19.2123,152600.0
2009-01-22 13:55:00,29.7,29.8,29.56,29.79,98400.0,19.1994,19.264,19.1089,19.2576,98400.0
2009-01-22 14:00:00,29.79,30.66,29.69,30.61,387800.0,19.2576,19.82,19.1929,19.7877,387800.0
2009-01-22 14:05:00,30.61,30.88,30.06,30.78,306400.0,19.7877,19.9622,19.4321,19.8976,306400.0
2009-01-22 14:10:00,30.76,31.8,30.73,31.55,464200.0,19.8846,20.5569,19.8652,20.3953,464200.0
2009-01-22 14:15:00,31.55,31.93,31.14,31.89,368300.0,20.3953,20.641,20.1303,20.6151,368300.0
2009-01-22 14:20:00,31.87,32.12,31.12,31.26,326900.0,20.6022,20.7638,20.1173,20.2078,326900.0
2009-01-22 14:25:00,31.25,31.3,30.84,31.1,173500.0,20.2014,20.2337,19.9363,20.1044,173500.0
2009-01-22 14:30:00,31.06,31.06,30.44,30.67,211200.0,20.0786,20.0786,19.6778,19.8264,211200.0
2009-01-22 14:35:00,30.65,31.09,30.45,31.06,192000.0,19.8135,20.098,19.6842,20.0786,192000.0
2009-01-22 14:40:00,31.03,31.11,30.79,30.84,175900.0,20.0592,20.1109,19.904,19.9363,175900.0
2009-01-22 14:45:00,30.85,30.86,30.4,30.51,165900.0,19.9428,19.9493,19.6519,19.723,165900.0
2009-01-22 14:50:00,30.51,30.62,30.29,30.29,131000.0,19.723,19.7941,19.5808,19.5808,131000.0
2009-01-22 14:55:00,30.27,30.39,29.98,30.26,152100.0,19.5679,19.6454,19.3804,19.5614,152100.0
2009-01-22 15:00:00,30.24,30.37,29.38,29.49,193700.0,19.5485,19.6325,18.9925,19.0636,193700.0
2009-01-22 15:05:00,29.49,29.82,29.46,29.68,166600.0,19.0636,19.277,19.0442,19.1865,166600.0
2009-01-22 15:10:00,29.65,29.87,29.62,29.82,143800.0,19.1671,19.3093,19.1477,19.277,143800.0
2009-01-22 15:15:00,29.82,29.82,29.49,29.57,178800.0,19.277,19.277,19.0636,19.1154,178800.0
2009-01-22 15:20:00,29.58,29.82,29.49,29.66,144000.0,19.1218,19.277,19.0636,19.1735,144000.0
2009-01-22 15:25:00,29.65,30.09,29.64,30.03,140500.0,19.1671,19.4515,19.1606,19.4127,140500.0
2009-01-22 15:30:00,30.04,30.05,29.74,29.83,167700.0,19.4192,19.4257,19.2253,19.2834,167700.0
2009-01-22 15:35:00,29.82,29.88,29.51,29.6,212700.0,19.277,19.3158,19.0766,19.1348,212700.0
2009-01-22 15:40:00,29.6,30.23,29.56,30.17,246900.0,19.1348,19.542,19.1089,19.5032,246900.0
2009-01-22 15:45:00,30.16,30.35,29.98,30.17,221500.0,19.4968,19.6196,19.3804,19.5032,221500.0
2009-01-22 15:50:00,30.15,30.15,29.7,29.91,305800.0,19.4903,19.4903,19.1994,19.3351,305800.0
2009-01-22 15:55:00,29.91,29.98,29.54,29.63,430700.0,19.3351,19.3804,19.096,19.1541,430700.0
2009-01-23 09:30:00,28.61,28.87,28.01,28.04,154800.0,18.4948,18.6628,18.1069,18.1263,154800.0
2009-01-23 09:35:00,28.03,29.64,28.03,28.93,292000.0,18.1198,19.1606,18.1198,18.7016,292000.0
2009-01-23 09:40:00,28.93,29.18,28.8,28.8,156300.0,18.7016,18.8632,18.6176,18.6176,156300.0
2009-01-23 09:45:00,28.81,28.87,28.5,28.63,178500.0,18.6241,18.6628,18.4237,18.5077,178500.0
2009-01-23 09:50:00,28.63,29.62,28.63,29.62,155600.0,18.5077,19.1477,18.5077,19.1477,155600.0
2009-01-23 09:55:00,29.65,29.72,28.88,28.98,127800.0,19.1671,19.2123,18.6693,18.734,127800.0
2009-01-23 10:00:00,28.98,29.38,28.95,29.26,158800.0,18.734,18.9925,18.7146,18.915,158800.0
2009-01-23 10:05:00,29.27,29.37,28.59,28.7,209200.0,18.9214,18.9861,18.4818,18.553,209200.0
2009-01-23 10:10:00,28.71,28.97,28.67,28.88,118200.0,18.5594,18.7275,18.5336,18.6693,118200.0
2009-01-23 10:15:00,28.89,29.19,28.84,29.02,171700.0,18.6758,18.8697,18.6435,18.7598,171700.0
2009-01-23 10:20:00,29.02,29.24,28.81,29.22,122900.0,18.7598,18.902,18.6241,18.8891,122900.0
2009-01-23 10:25:00,29.19,29.33,28.91,29.0,69800.0,18.8697,18.9602,18.6887,18.7469,69800.0
2009-01-23 10:30:00,29.0,29.05,28.6,28.68,94000.0,18.7469,18.7792,18.4883,18.54,94000.0
2009-01-23 10:35:00,28.67,28.85,28.66,28.74,67100.0,18.5336,18.6499,18.5271,18.5788,67100.0
2009-01-23 10:40:00,28.72,28.87,28.68,28.85,69900.0,18.5659,18.6628,18.54,18.6499,69900.0
2009-01-23 10:45:00,28.83,29.0,28.76,28.98,65700.0,18.637,18.7469,18.5917,18.734,65700.0
2009-01-23 10:50:00,28.96,29.19,28.94,29.14,39600.0,18.721,18.8697,18.7081,18.8374,39600.0
2009-01-23 10:55:00,29.13,29.17,28.93,28.98,27600.0,18.8309,18.8568,18.7016,18.734,27600.0
2009-01-23 11:00:00,28.97,29.58,28.95,29.58,78400.0,18.7275,19.1218,18.7146,19.1218,78400.0
2009-01-23 11:05:00,29.54,29.65,29.49,29.54,99100.0,19.096,19.1671,19.0636,19.096,99100.0
2009-01-23 11:10:00,29.54,29.96,29.52,29.91,92800.0,19.096,19.3675,19.083,19.3351,92800.0
2009-01-23 11:15:00,29.91,30.29,29.89,30.06,128600.0,19.3351,19.5808,19.3222,19.4321,128600.0
2009-01-23 11:20:00,30.08,30.19,29.85,29.85,129300.0,19.445,19.5162,19.2964,19.2964,129300.0
2009-01-23 11:25:00,29.86,30.0,29.68,29.68,66300.0,19.3028,19.3933,19.1865,19.1865,66300.0
2009-01-23 11:30:00,29.67,29.76,29.55,29.57,67100.0,19.18,19.2382,19.1024,19.1154,67100.0
2009-01-23 11:35:00,29.54,29.57,29.41,29.46,120100.0,19.096,19.1154,19.0119,19.0442,120100.0
2009-01-23 11:40:00,29.46,29.65,29.39,29.39,96800.0,19.0442,19.1671,18.999,18.999,96800.0
2009-01-23 11:45:00,29.41,29.45,29.17,29.24,111700.0,19.0119,19.0378,18.8568,18.902,111700.0
2009-01-23 11:50:00,29.24,29.3,29.11,29.22,83800.0,18.902,18.9408,18.818,18.8891,83800.0
2009-01-23 11:55:00,29.21,29.21,28.79,28.91,81600.0,18.8826,18.8826,18.6111,18.6887,81600.0
2009-01-23 12:00:00,28.93,29.15,28.92,29.1,65400.0,18.7016,18.8439,18.6952,18.8115,65400.0
2009-01-23 12:05:00,29.1,29.14,29.03,29.04,15500.0,18.8115,18.8374,18.7663,18.7727,15500.0
2009-01-23 12:10:00,29.04,29.25,29.03,29.25,29100.0,18.7727,18.9085,18.7663,18.9085,29100.0
2009-01-23 12:15:00,29.27,29.45,29.26,29.3,63200.0,18.9214,19.0378,18.915,18.9408,63200.0
2009-01-23 12:20:00,29.32,29.53,29.25,29.52,76800.0,18.9537,19.0895,18.9085,19.083,76800.0
2009-01-23 12:25:00,29.53,29.64,29.44,29.56,64500.0,19.0895,19.1606,19.0313,19.1089,64500.0
2009-01-23 12:30:00,29.55,29.59,29.31,29.35,32800.0,19.1024,19.1283,18.9473,18.9731,32800.0
2009-01-23 12:35:00,29.34,29.39,29.1,29.17,41300.0,18.9667,18.999,18.8115,18.8568,41300.0
2009-01-23 12:40:00,29.16,29.35,29.13,29.33,35100.0,18.8503,18.9731,18.8309,18.9602,35100.0
2009-01-23 12:45:00,29.34,29.75,29.27,29.68,91100.0,18.9667,19.2317,18.9214,19.1865,91100.0
2009-01-23 12:50:00,29.67,29.74,29.42,29.44,46500.0,19.18,19.2253,19.0184,19.0313,46500.0
2009-01-23 12:55:00,29.41,29.59,29.32,29.5,54700.0,19.0119,19.1283,18.9537,19.0701,54700.0
2009-01-23 13:00:00,29.51,29.72,29.48,29.7,71700.0,19.0766,19.2123,19.0572,19.1994,71700.0
2009-01-23 13:05:00,29.66,29.71,29.41,29.46,56600.0,19.1735,19.2059,19.0119,19.0442,56600.0
2009-01-23 13:10:00,29.45,29.97,29.45,29.9,122100.0,19.0378,19.3739,19.0378,19.3287,122100.0
2009-01-23 13:15:00,29.88,30.05,29.77,30.01,149100.0,19.3158,19.4257,19.2446,19.3998,149100.0
2009-01-23 13:20:00,30.01,30.05,29.8,29.94,145900.0,19.3998,19.4257,19.264,19.3545,145900.0
2009-01-23 13:25:00,29.92,30.0,29.65,29.65,64400.0,19.3416,19.3933,19.1671,19.1671,64400.0
2009-01-23 13:30:00,29.64,30.03,29.62,29.97,66500.0,19.1606,19.4127,19.1477,19.3739,66500.0
2009-01-23 13:35:00,29.98,30.12,29.92,29.98,139900.0,19.3804,19.4709,19.3416,19.3804,139900.0
2009-01-23 13:40:00,29.96,30.07,29.91,29.99,57600.0,19.3675,19.4386,19.3351,19.3869,57600.0
2009-01-23 13:45:00,29.97,30.11,29.93,29.99,89200.0,19.3739,19.4644,19.3481,19.3869,89200.0
2009-01-23 13:50:00,29.99,30.0,29.85,29.97,51200.0,19.3869,19.3933,19.2964,19.3739,51200.0
2009-01-23 13:55:00,29.97,30.23,29.89,30.23,124800.0,19.3739,19.542,19.3222,19.542,124800.0
2009-01-23 14:00:00,30.25,30.49,30.23,30.36,141000.0,19.5549,19.7101,19.542,19.626,141000.0
2009-01-23 14:05:00,30.36,30.43,30.21,30.3,87200.0,19.626,19.6713,19.5291,19.5873,87200.0
2009-01-23 14:10:00,30.29,30.3,30.12,30.16,43800.0,19.5808,19.5873,19.4709,19.4968,43800.0
2009-01-23 14:15:00,30.13,30.24,30.01,30.18,66400.0,19.4774,19.5485,19.3998,19.5097,66400.0
2009-01-23 14:20:00,30.16,30.45,30.12,30.44,189800.0,19.4968,19.6842,19.4709,19.6778,189800.0
2009-01-23 14:25:00,30.43,30.47,30.22,30.22,86500.0,19.6713,19.6972,19.5355,19.5355,86500.0
2009-01-23 14:30:00,30.23,30.25,29.89,29.94,65400.0,19.542,19.5549,19.3222,19.3545,65400.0
2009-01-23 14:35:00,29.94,30.19,29.92,30.15,65000.0,19.3545,19.5162,19.3416,19.4903,65000.0
2009-01-23 14:40:00,30.14,30.29,30.11,30.2,149900.0,19.4838,19.5808,19.4644,19.5226,149900.0
2009-01-23 14:45:00,30.17,30.32,30.11,30.28,118100.0,19.5032,19.6002,19.4644,19.5743,118100.0
2009-01-23 14:50:00,30.28,30.28,29.84,29.94,150100.0,19.5743,19.5743,19.2899,19.3545,150100.0
2009-01-23 14:55:00,29.93,30.16,29.76,30.04,167600.0,19.3481,19.4968,19.2382,19.4192,167600.0
2009-01-23 15:00:00,30.01,30.1,29.84,30.08,113000.0,19.3998,19.458,19.2899,19.445,113000.0
2009-01-23 15:05:00,30.09,30.1,29.92,29.94,94700.0,19.4515,19.458,19.3416,19.3545,94700.0
2009-01-23 15:10:00,29.92,30.05,29.89,30.01,86600.0,19.3416,19.4257,19.3222,19.3998,86600.0
2009-01-23 15:15:00,30.0,30.08,29.99,30.0,236100.0,19.3933,19.445,19.3869,19.3933,236100.0
2009-01-23 15:20:00,30.03,30.33,29.98,30.31,124100.0,19.4127,19.6067,19.3804,19.5937,124100.0
2009-01-23 15:25:00,30.32,30.38,30.17,30.17,63300.0,19.6002,19.639,19.5032,19.5032,63300.0
2009-01-23 15:30:00,30.16,30.2,30.02,30.15,94800.0,19.4968,19.5226,19.4063,19.4903,94800.0
2009-01-23 15:35:00,30.14,30.37,30.14,30.29,81400.0,19.4838,19.6325,19.4838,19.5808,81400.0
2009-01-23 15:40:00,30.3,30.38,30.25,30.27,107200.0,19.5873,19.639,19.5549,19.5679,107200.0
2009-01-23 15:45:00,30.28,30.3,30.17,30.25,105900.0,19.5743,19.5873,19.5032,19.5549,105900.0
2009-01-23 15:50:00,30.25,30.45,30.21,30.27,156900.0,19.5549,19.6842,19.5291,19.5679,156900.0
2009-01-23 15:55:00,30.29,30.37,30.16,30.2,301100.0,19.5808,19.6325,19.4968,19.5226,301100.0
2009-01-26 09:30:00,31.32,31.75,30.11,31.56,415800.0,20.2466,20.5246,19.4644,20.4018,415800.0
2009-01-26 09:35:00,31.59,32.43,31.43,32.0,232500.0,20.4212,20.9642,20.3177,20.6862,232500.0
2009-01-26 09:40:00,31.99,32.28,31.89,32.24,143500.0,20.6798,20.8672,20.6151,20.8414,143500.0
2009-01-26 09:45:00,32.18,32.41,31.97,32.0,205400.0,20.8026,20.9513,20.6668,20.6862,205400.0
2009-01-26 09:50:00,31.99,32.0,31.75,31.83,164700.0,20.6798,20.6862,20.5246,20.5763,164700.0
2009-01-26 09:55:00,31.84,32.35,31.75,32.35,123900.0,20.5828,20.9125,20.5246,20.9125,123900.0
2009-01-26 10:00:00,32.31,33.1,32.3,32.82,244000.0,20.8866,21.3973,20.8802,21.2163,244000.0
2009-01-26 10:05:00,32.81,33.0,32.66,32.94,197000.0,21.2098,21.3327,21.1129,21.2939,197000.0
2009-01-26 10:10:00,32.91,32.99,32.56,32.63,95500.0,21.2745,21.3262,21.0482,21.0935,95500.0
2009-01-26 10:15:00,32.62,32.9,32.42,32.43,113600.0,21.087,21.268,20.9577,20.9642,113600.0
2009-01-26 10:20:00,32.47,32.89,32.4,32.81,126200.0,20.99,21.2616,20.9448,21.2098,126200.0
2009-01-26 10:25:00,32.8,33.07,32.72,32.87,217900.0,21.2034,21.3779,21.1517,21.2486,217900.0
2009-01-26 10:30:00,32.9,32.91,32.7,32.88,108400.0,21.268,21.2745,21.1387,21.2551,108400.0
2009-01-26 10:35:00,32.89,32.91,32.28,32.31,177000.0,21.2616,21.2745,20.8672,20.8866,177000.0
2009-01-26 10:40:00,32.32,32.55,32.28,32.36,138700.0,20.8931,21.0418,20.8672,20.9189,138700.0
2009-01-26 10:45:00,32.32,32.34,32.13,32.15,172300.0,20.8931,20.906,20.7703,20.7832,172300.0
2009-01-26 10:50:00,32.15,32.16,31.73,31.76,148400.0,20.7832,20.7896,20.5117,20.5311,148400.0
2009-01-26 10:55:00,31.75,31.78,31.64,31.69,186200.0,20.5246,20.544,20.4535,20.4858,186200.0
2009-01-26 11:00:00,31.7,31.7,31.47,31.5,148800.0,20.4923,20.4923,20.3436,20.363,148800.0
2009-01-26 11:05:00,31.51,31.51,31.31,31.36,142000.0,20.3695,20.3695,20.2402,20.2725,142000.0
2009-01-26 11:10:00,31.36,31.64,31.32,31.54,163700.0,20.2725,20.4535,20.2466,20.3889,163700.0
2009-01-26 11:15:00,31.5,31.73,31.35,31.46,105500.0,20.363,20.5117,20.266,20.3371,105500.0
2009-01-26 11:20:00,31.45,31.56,31.28,31.44,163200.0,20.3307,20.4018,20.2208,20.3242,163200.0
2009-01-26 11:25:00,31.41,31.47,31.32,31.44,80700.0,20.3048,20.3436,20.2466,20.3242,80700.0
2009-01-26 11:30:00,31.44,31.53,31.33,31.46,140300.0,20.3242,20.3824,20.2531,20.3371,140300.0
2009-01-26 11:35:00,31.48,31.6,31.42,31.53,87200.0,20.3501,20.4276,20.3113,20.3824,87200.0
2009-01-26 11:40:00,31.53,31.55,31.45,31.49,188900.0,20.3824,20.3953,20.3307,20.3565,188900.0
2009-01-26 11:45:00,31.48,31.58,31.3,31.38,84900.0,20.3501,20.4147,20.2337,20.2854,84900.0
2009-01-26 11:50:00,31.38,31.51,31.35,31.37,75900.0,20.2854,20.3695,20.266,20.279,75900.0
2009-01-26 11:55:00,31.4,31.67,31.39,31.65,80000.0,20.2984,20.4729,20.2919,20.46,80000.0
2009-01-26 12:00:00,31.64,31.67,31.46,31.54,99800.0,20.4535,20.4729,20.3371,20.3889,99800.0
2009-01-26 12:05:00,31.52,31.6,31.52,31.53,45500.0,20.3759,20.4276,20.3759,20.3824,45500.0
2009-01-26 12:10:00,31.53,31.55,31.46,31.5,105200.0,20.3824,20.3953,20.3371,20.363,105200.0
2009-01-26 12:15:00,31.5,31.52,31.28,31.34,106700.0,20.363,20.3759,20.2208,20.2596,106700.0
2009-01-26 12:20:00,31.34,31.43,31.22,31.4,150800.0,20.2596,20.3177,20.182,20.2984,150800.0
2009-01-26 12:25:00,31.39,31.45,31.23,31.45,103200.0,20.2919,20.3307,20.1885,20.3307,103200.0
2009-01-26 12:30:00,31.43,31.55,31.21,31.25,95500.0,20.3177,20.3953,20.1755,20.2014,95500.0
2009-01-26 12:35:00,31.24,31.26,31.12,31.2,64800.0,20.1949,20.2078,20.1173,20.1691,64800.0
2009-01-26 12:40:00,31.2,31.32,31.18,31.18,39700.0,20.1691,20.2466,20.1561,20.1561,39700.0
2009-01-26 12:45:00,31.21,31.57,31.2,31.46,131800.0,20.1755,20.4082,20.1691,20.3371,131800.0
2009-01-26 12:50:00,31.48,31.48,31.29,31.41,49100.0,20.3501,20.3501,20.2272,20.3048,49100.0
2009-01-26 12:55:00,31.41,31.47,31.3,31.34,27000.0,20.3048,20.3436,20.2337,20.2596,27000.0
2009-01-26 13:00:00,31.33,31.4,31.3,31.38,34300.0,20.2531,20.2984,20.2337,20.2854,34300.0
2009-01-26 13:05:00,31.38,31.42,31.15,31.22,41700.0,20.2854,20.3113,20.1367,20.182,41700.0
2009-01-26 13:10:00,31.21,31.26,31.15,31.15,37300.0,20.1755,20.2078,20.1367,20.1367,37300.0
2009-01-26 13:15:00,31.16,31.31,31.14,31.19,81700.0,20.1432,20.2402,20.1303,20.1626,81700.0
2009-01-26 13:20:00,31.19,31.29,31.11,31.29,45900.0,20.1626,20.2272,20.1109,20.2272,45900.0
2009-01-26 13:25:00,31.25,31.27,31.12,31.19,46400.0,20.2014,20.2143,20.1173,20.1626,46400.0
2009-01-26 13:30:00,31.17,31.21,31.0,31.0,82400.0,20.1497,20.1755,20.0398,20.0398,82400.0
2009-01-26 13:35:00,31.0,31.03,30.82,30.86,76500.0,20.0398,20.0592,19.9234,19.9493,76500.0
2009-01-26 13:40:00,30.85,30.96,30.8,30.88,37700.0,19.9428,20.0139,19.9105,19.9622,37700.0
2009-01-26 13:45:00,30.91,30.91,30.52,30.52,48200.0,19.9816,19.9816,19.7295,19.7295,48200.0
2009-01-26 13:50:00,30.5,30.54,30.26,30.44,351600.0,19.7166,19.7424,19.5614,19.6778,351600.0
2009-01-26 13:55:00,30.42,30.45,30.0,30.0,155300.0,19.6648,19.6842,19.3933,19.3933,155300.0
2009-01-26 14:00:00,30.0,30.08,29.72,29.85,155900.0,19.3933,19.445,19.2123,19.2964,155900.0
2009-01-26 14:05:00,29.87,30.04,29.76,30.04,115800.0,19.3093,19.4192,19.2382,19.4192,115800.0
2009-01-26 14:10:00,30.03,30.09,29.83,29.87,79700.0,19.4127,19.4515,19.2834,19.3093,79700.0
2009-01-26 14:15:00,29.86,30.1,29.84,30.07,86800.0,19.3028,19.458,19.2899,19.4386,86800.0
2009-01-26 14:20:00,30.07,30.34,30.07,30.21,61600.0,19.4386,19.6131,19.4386,19.5291,61600.0
2009-01-26 14:25:00,30.21,30.49,30.18,30.35,82000.0,19.5291,19.7101,19.5097,19.6196,82000.0
2009-01-26 14:30:00,30.4,30.7,30.39,30.7,90200.0,19.6519,19.8458,19.6454,19.8458,90200.0
2009-01-26 14:35:00,30.7,30.87,30.58,30.59,105500.0,19.8458,19.9557,19.7683,19.7747,105500.0
2009-01-26 14:40:00,30.58,30.71,30.39,30.46,81400.0,19.7683,19.8523,19.6454,19.6907,81400.0
2009-01-26 14:45:00,30.43,30.78,30.3,30.77,51900.0,19.6713,19.8976,19.5873,19.8911,51900.0
2009-01-26 14:50:00,30.76,30.89,30.68,30.79,59600.0,19.8846,19.9687,19.8329,19.904,59600.0
2009-01-26 14:55:00,30.8,30.96,30.64,30.84,66200.0,19.9105,20.0139,19.8071,19.9363,66200.0
2009-01-26 15:00:00,30.9,31.05,30.87,30.89,59000.0,19.9751,20.0721,19.9557,19.9687,59000.0
2009-01-26 15:05:00,30.91,31.0,30.81,30.97,59700.0,19.9816,20.0398,19.9169,20.0204,59700.0
2009-01-26 15:10:00,30.99,31.12,30.79,30.82,67400.0,20.0333,20.1173,19.904,19.9234,67400.0
2009-01-26 15:15:00,30.79,30.85,30.71,30.83,44800.0,19.904,19.9428,19.8523,19.9299,44800.0
2009-01-26 15:20:00,30.82,30.97,30.77,30.77,55200.0,19.9234,20.0204,19.8911,19.8911,55200.0
2009-01-26 15:25:00,30.79,30.95,30.76,30.88,84600.0,19.904,20.0075,19.8846,19.9622,84600.0
2009-01-26 15:30:00,30.9,30.99,30.85,30.92,109600.0,19.9751,20.0333,19.9428,19.9881,109600.0
2009-01-26 15:35:00,30.91,31.0,30.69,30.73,85500.0,19.9816,20.0398,19.8394,19.8652,85500.0
2009-01-26 15:40:00,30.73,30.88,30.48,30.64,129400.0,19.8652,19.9622,19.7036,19.8071,129400.0
2009-01-26 15:45:00,30.62,30.79,30.54,30.68,118000.0,19.7941,19.904,19.7424,19.8329,118000.0
2009-01-26 15:50:00,30.67,30.72,30.5,30.63,114700.0,19.8264,19.8588,19.7166,19.8006,114700.0
2009-01-26 15:55:00,30.6,30.63,30.29,30.39,201300.0,19.7812,19.8006,19.5808,19.6454,201300.0
2009-01-27 09:30:00,31.76,31.79,30.33,30.97,149500.0,20.5311,20.5505,19.6067,20.0204,149500.0
2009-01-27 09:35:00,30.97,31.22,30.44,31.16,103100.0,20.0204,20.182,19.6778,20.1432,103100.0
2009-01-27 09:40:00,31.16,31.17,30.8,30.84,83600.0,20.1432,20.1497,19.9105,19.9363,83600.0
2009-01-27 09:45:00,30.88,31.08,30.85,30.96,78600.0,19.9622,20.0915,19.9428,20.0139,78600.0
2009-01-27 09:50:00,30.98,31.12,30.88,31.03,57500.0,20.0268,20.1173,19.9622,20.0592,57500.0
2009-01-27 09:55:00,31.02,31.33,31.01,31.21,100900.0,20.0527,20.2531,20.0462,20.1755,100900.0
2009-01-27 10:00:00,31.2,31.33,30.75,31.02,174600.0,20.1691,20.2531,19.8782,20.0527,174600.0
2009-01-27 10:05:00,31.02,31.11,30.4,30.67,186900.0,20.0527,20.1109,19.6519,19.8264,186900.0
2009-01-27 10:10:00,30.68,30.91,30.41,30.67,229700.0,19.8329,19.9816,19.6584,19.8264,229700.0
2009-01-27 10:15:00,30.65,30.79,30.43,30.55,169000.0,19.8135,19.904,19.6713,19.7489,169000.0
2009-01-27 10:20:00,30.54,31.1,30.49,30.8,111500.0,19.7424,20.1044,19.7101,19.9105,111500.0
2009-01-27 10:25:00,30.8,30.87,30.58,30.78,92000.0,19.9105,19.9557,19.7683,19.8976,92000.0
2009-01-27 10:30:00,30.8,31.01,30.68,30.81,112200.0,19.9105,20.0462,19.8329,19.9169,112200.0
2009-01-27 10:35:00,30.8,30.89,30.75,30.77,64200.0,19.9105,19.9687,19.8782,19.8911,64200.0
2009-01-27 10:40:00,30.76,30.85,30.76,30.77,38000.0,19.8846,19.9428,19.8846,19.8911,38000.0
2009-01-27 10:45:00,30.77,30.77,30.32,30.4,94600.0,19.8911,19.8911,19.6002,19.6519,94600.0
2009-01-27 10:50:00,30.38,30.47,30.28,30.39,91600.0,19.639,19.6972,19.5743,19.6454,91600.0
2009-01-27 10:55:00,30.4,30.69,30.4,30.6,62600.0,19.6519,19.8394,19.6519,19.7812,62600.0
2009-01-27 11:00:00,30.6,30.81,30.59,30.81,43100.0,19.7812,19.9169,19.7747,19.9169,43100.0
2009-01-27 11:05:00,30.81,31.08,30.78,30.98,88500.0,19.9169,20.0915,19.8976,20.0268,88500.0
2009-01-27 11:10:00,30.98,31.02,30.91,30.91,50500.0,20.0268,20.0527,19.9816,19.9816,50500.0
2009-01-27 11:15:00,30.91,30.99,30.75,30.75,103100.0,19.9816,20.0333,19.8782,19.8782,103100.0
2009-01-27 11:20:00,30.75,30.87,30.58,30.59,90700.0,19.8782,19.9557,19.7683,19.7747,90700.0
2009-01-27 11:25:00,30.59,30.64,30.48,30.58,310700.0,19.7747,19.8071,19.7036,19.7683,310700.0
2009-01-27 11:30:00,30.58,30.68,30.33,30.34,88200.0,19.7683,19.8329,19.6067,19.6131,88200.0
2009-01-27 11:35:00,30.34,30.53,30.33,30.42,115800.0,19.6131,19.7359,19.6067,19.6648,115800.0
2009-01-27 11:40:00,30.38,30.41,30.14,30.36,104500.0,19.639,19.6584,19.4838,19.626,104500.0
2009-01-27 11:45:00,30.37,30.65,30.37,30.62,33700.0,19.6325,19.8135,19.6325,19.7941,33700.0
2009-01-27 11:50:00,30.61,30.84,30.52,30.78,52100.0,19.7877,19.9363,19.7295,19.8976,52100.0
2009-01-27 11:55:00,30.79,30.86,30.63,30.68,51400.0,19.904,19.9493,19.8006,19.8329,51400.0
2009-01-27 12:00:00,30.68,30.69,30.6,30.68,38700.0,19.8329,19.8394,19.7812,19.8329,38700.0
2009-01-27 12:05:00,30.69,30.72,30.64,30.69,18900.0,19.8394,19.8588,19.8071,19.8394,18900.0
2009-01-27 12:10:00,30.7,30.92,30.7,30.82,64900.0,19.8458,19.9881,19.8458,19.9234,64900.0
2009-01-27 12:15:00,30.82,30.93,30.76,30.87,179100.0,19.9234,19.9945,19.8846,19.9557,179100.0
2009-01-27 12:20:00,30.86,31.27,30.86,31.14,114900.0,19.9493,20.2143,19.9493,20.1303,114900.0
2009-01-27 12:25:00,31.13,31.23,30.97,31.19,70900.0,20.1238,20.1885,20.0204,20.1626,70900.0
2009-01-27 12:30:00,31.17,31.39,31.13,31.18,63300.0,20.1497,20.2919,20.1238,20.1561,63300.0
2009-01-27 12:35:00,31.2,31.39,31.17,31.38,76300.0,20.1691,20.2919,20.1497,20.2854,76300.0
2009-01-27 12:40:00,31.38,31.67,31.38,31.64,122100.0,20.2854,20.4729,20.2854,20.4535,122100.0
2009-01-27 12:45:00,31.6,31.61,31.46,31.52,64900.0,20.4276,20.4341,20.3371,20.3759,64900.0
2009-01-27 12:50:00,31.52,31.52,31.39,31.45,63600.0,20.3759,20.3759,20.2919,20.3307,63600.0
2009-01-27 12:55:00,31.45,31.63,31.44,31.45,39800.0,20.3307,20.447,20.3242,20.3307,39800.0
2009-01-27 13:00:00,31.45,31.5,31.44,31.48,35700.0,20.3307,20.363,20.3242,20.3501,35700.0
2009-01-27 13:05:00,31.49,31.49,31.25,31.29,120600.0,20.3565,20.3565,20.2014,20.2272,120600.0
2009-01-27 13:10:00,31.29,31.42,31.29,31.33,64700.0,20.2272,20.3113,20.2272,20.2531,64700.0
2009-01-27 13:15:00,31.32,31.33,31.25,31.27,18900.0,20.2466,20.2531,20.2014,20.2143,18900.0
2009-01-27 13:20:00,31.26,31.59,31.26,31.59,46000.0,20.2078,20.4212,20.2078,20.4212,46000.0
2009-01-27 13:25:00,31.58,31.59,31.34,31.36,61700.0,20.4147,20.4212,20.2596,20.2725,61700.0
2009-01-27 13:30:00,31.39,31.39,31.26,31.27,49200.0,20.2919,20.2919,20.2078,20.2143,49200.0
2009-01-27 13:35:00,31.25,31.31,31.23,31.28,17800.0,20.2014,20.2402,20.1885,20.2208,17800.0
2009-01-27 13:40:00,31.3,31.55,31.3,31.52,40900.0,20.2337,20.3953,20.2337,20.3759,40900.0
2009-01-27 13:45:00,31.51,31.6,31.51,31.58,53400.0,20.3695,20.4276,20.3695,20.4147,53400.0
2009-01-27 13:50:00,31.59,31.72,31.56,31.7,71100.0,20.4212,20.5052,20.4018,20.4923,71100.0
2009-01-27 13:55:00,31.68,31.68,31.5,31.52,56000.0,20.4794,20.4794,20.363,20.3759,56000.0
2009-01-27 14:00:00,31.51,31.53,31.28,31.44,72800.0,20.3695,20.3824,20.2208,20.3242,72800.0
2009-01-27 14:05:00,31.43,31.44,31.15,31.22,91700.0,20.3177,20.3242,20.1367,20.182,91700.0
2009-01-27 14:10:00,31.22,31.24,31.13,31.21,33200.0,20.182,20.1949,20.1238,20.1755,33200.0
2009-01-27 14:15:00,31.2,31.26,31.09,31.1,75500.0,20.1691,20.2078,20.098,20.1044,75500.0
2009-01-27 14:20:00,31.1,31.24,31.07,31.22,93900.0,20.1044,20.1949,20.085,20.182,93900.0
2009-01-27 14:25:00,31.24,31.33,31.17,31.23,101200.0,20.1949,20.2531,20.1497,20.1885,101200.0
2009-01-27 14:30:00,31.22,31.36,31.2,31.3,98400.0,20.182,20.2725,20.1691,20.2337,98400.0
2009-01-27 14:35:00,31.32,31.5,31.31,31.4,64000.0,20.2466,20.363,20.2402,20.2984,64000.0
2009-01-27 14:40:00,31.38,31.57,31.36,31.5,71700.0,20.2854,20.4082,20.2725,20.363,71700.0
2009-01-27 14:45:00,31.5,31.5,31.38,31.39,52500.0,20.363,20.363,20.2854,20.2919,52500.0
2009-01-27 14:50:00,31.42,31.59,31.38,31.55,100200.0,20.3113,20.4212,20.2854,20.3953,100200.0
2009-01-27 14:55:00,31.56,31.61,31.49,31.57,62600.0,20.4018,20.4341,20.3565,20.4082,62600.0
2009-01-27 15:00:00,31.59,31.65,31.38,31.51,70800.0,20.4212,20.46,20.2854,20.3695,70800.0
2009-01-27 15:05:00,31.51,31.61,31.33,31.6,66700.0,20.3695,20.4341,20.2531,20.4276,66700.0
2009-01-27 15:10:00,31.62,31.62,31.46,31.6,53800.0,20.4406,20.4406,20.3371,20.4276,53800.0
2009-01-27 15:15:00,31.6,31.79,31.6,31.77,109500.0,20.4276,20.5505,20.4276,20.5375,109500.0
2009-01-27 15:20:00,31.76,31.94,31.75,31.81,113900.0,20.5311,20.6474,20.5246,20.5634,113900.0
2009-01-27 15:25:00,31.81,32.1,31.72,32.01,183100.0,20.5634,20.7509,20.5052,20.6927,183100.0
2009-01-27 15:30:00,31.99,32.06,31.79,31.87,153300.0,20.6798,20.725,20.5505,20.6022,153300.0
2009-01-27 15:35:00,31.92,32.02,31.81,32.0,130600.0,20.6345,20.6991,20.5634,20.6862,130600.0
2009-01-27 15:40:00,32.0,32.11,31.96,32.06,182600.0,20.6862,20.7573,20.6604,20.725,182600.0
2009-01-27 15:45:00,32.06,32.13,32.0,32.01,238300.0,20.725,20.7703,20.6862,20.6927,238300.0
2009-01-27 15:50:00,32.01,32.03,31.89,32.03,171000.0,20.6927,20.7056,20.6151,20.7056,171000.0
2009-01-27 15:55:00,32.03,32.3,32.03,32.12,348200.0,20.7056,20.8802,20.7056,20.7638,348200.0
2009-01-28 09:30:00,35.86,37.15,35.44,36.28,1097400.0,23.1815,24.0154,22.91,23.453,1097400.0
2009-01-28 09:35:00,36.3,36.7,36.05,36.11,600200.0,23.4659,23.7245,23.3043,23.3431,600200.0
2009-01-28 09:40:00,36.12,36.24,35.7,35.88,418300.0,23.3496,23.4271,23.0781,23.1944,418300.0
2009-01-28 09:45:00,35.88,36.34,35.82,35.89,306700.0,23.1944,23.4918,23.1556,23.2009,306700.0
2009-01-28 09:50:00,35.89,36.24,35.84,35.85,237500.0,23.2009,23.4271,23.1686,23.175,237500.0
2009-01-28 09:55:00,35.85,35.85,35.47,35.72,221300.0,23.175,23.175,22.9294,23.091,221300.0
2009-01-28 10:00:00,35.74,36.21,35.74,35.83,192800.0,23.1039,23.4077,23.1039,23.1621,192800.0
2009-01-28 10:05:00,35.81,36.0,35.71,35.98,97500.0,23.1492,23.272,23.0845,23.2591,97500.0
2009-01-28 10:10:00,35.98,36.24,35.8,36.15,166900.0,23.2591,23.4271,23.1427,23.369,166900.0
2009-01-28 10:15:00,36.15,36.27,35.92,36.18,115400.0,23.369,23.4465,23.2203,23.3884,115400.0
2009-01-28 10:20:00,36.18,36.23,35.84,35.91,164700.0,23.3884,23.4207,23.1686,23.2138,164700.0
2009-01-28 10:25:00,35.89,36.01,35.82,35.98,63600.0,23.2009,23.2785,23.1556,23.2591,63600.0
2009-01-28 10:30:00,35.97,36.05,35.93,35.97,82300.0,23.2526,23.3043,23.2267,23.2526,82300.0
2009-01-28 10:35:00,35.97,36.02,35.9,36.0,98500.0,23.2526,23.2849,23.2073,23.272,98500.0
2009-01-28 10:40:00,35.98,36.03,35.89,36.03,116900.0,23.2591,23.2914,23.2009,23.2914,116900.0
2009-01-28 10:45:00,36.03,36.43,36.0,36.43,164400.0,23.2914,23.55,23.272,23.55,164400.0
2009-01-28 10:50:00,36.43,36.43,36.01,36.23,112300.0,23.55,23.55,23.2785,23.4207,112300.0
2009-01-28 10:55:00,36.24,36.31,36.15,36.26,81500.0,23.4271,23.4724,23.369,23.4401,81500.0
2009-01-28 11:00:00,36.26,36.43,36.24,36.39,172000.0,23.4401,23.55,23.4271,23.5241,172000.0
2009-01-28 11:05:00,36.41,36.42,36.29,36.33,133600.0,23.537,23.5435,23.4595,23.4853,133600.0
2009-01-28 11:10:00,36.33,36.35,36.14,36.18,151900.0,23.4853,23.4982,23.3625,23.3884,151900.0
2009-01-28 11:15:00,36.19,36.25,36.08,36.18,155300.0,23.3948,23.4336,23.3237,23.3884,155300.0
2009-01-28 11:20:00,36.18,36.32,36.07,36.1,176100.0,23.3884,23.4789,23.3172,23.3366,176100.0
2009-01-28 11:25:00,36.11,36.24,35.88,36.03,170200.0,23.3431,23.4271,23.1944,23.2914,170200.0
2009-01-28 11:30:00,36.06,36.19,36.04,36.12,100300.0,23.3108,23.3948,23.2979,23.3496,100300.0
2009-01-28 11:35:00,36.12,36.15,35.84,35.91,100800.0,23.3496,23.369,23.1686,23.2138,100800.0
2009-01-28 11:40:00,35.89,36.1,35.8,35.84,135200.0,23.2009,23.3366,23.1427,23.1686,135200.0
2009-01-28 11:45:00,35.84,36.01,35.83,35.94,67700.0,23.1686,23.2785,23.1621,23.2332,67700.0
2009-01-28 11:50:00,35.94,36.01,35.79,35.89,77700.0,23.2332,23.2785,23.1362,23.2009,77700.0
2009-01-28 11:55:00,35.87,36.1,35.86,36.09,67300.0,23.188,23.3366,23.1815,23.3302,67300.0
2009-01-28 12:00:00,36.08,36.12,36.03,36.11,32000.0,23.3237,23.3496,23.2914,23.3431,32000.0
2009-01-28 12:05:00,36.09,36.13,35.84,35.94,68800.0,23.3302,23.356,23.1686,23.2332,68800.0
2009-01-28 12:10:00,35.96,36.06,35.95,36.02,71400.0,23.2461,23.3108,23.2397,23.2849,71400.0
2009-01-28 12:15:00,36.02,36.24,35.98,36.18,77800.0,23.2849,23.4271,23.2591,23.3884,77800.0
2009-01-28 12:20:00,36.19,36.19,35.99,36.03,61000.0,23.3948,23.3948,23.2655,23.2914,61000.0
2009-01-28 12:25:00,36.02,36.12,36.02,36.1,31300.0,23.2849,23.3496,23.2849,23.3366,31300.0
2009-01-28 12:30:00,36.11,36.25,36.09,36.24,60000.0,23.3431,23.4336,23.3302,23.4271,60000.0
2009-01-28 12:35:00,36.23,36.3,36.2,36.28,85100.0,23.4207,23.4659,23.4013,23.453,85100.0
2009-01-28 12:40:00,36.28,36.36,36.24,36.33,72900.0,23.453,23.5047,23.4271,23.4853,72900.0
2009-01-28 12:45:00,36.33,36.4,36.3,36.34,45500.0,23.4853,23.5306,23.4659,23.4918,45500.0
2009-01-28 12:50:00,36.35,36.42,36.25,36.27,37300.0,23.4982,23.5435,23.4336,23.4465,37300.0
2009-01-28 12:55:00,36.27,36.29,36.1,36.14,48900.0,23.4465,23.4595,23.3366,23.3625,48900.0
2009-01-28 13:00:00,36.13,36.18,36.04,36.13,59200.0,23.356,23.3884,23.2979,23.356,59200.0
2009-01-28 13:05:00,36.13,36.26,36.05,36.12,94900.0,23.356,23.4401,23.3043,23.3496,94900.0
2009-01-28 13:10:00,36.12,36.19,36.1,36.14,33600.0,23.3496,23.3948,23.3366,23.3625,33600.0
2009-01-28 13:15:00,36.13,36.14,36.0,36.14,47900.0,23.356,23.3625,23.272,23.3625,47900.0
2009-01-28 13:20:00,36.13,36.27,36.03,36.27,42000.0,23.356,23.4465,23.2914,23.4465,42000.0
2009-01-28 13:25:00,36.26,36.43,36.21,36.42,93100.0,23.4401,23.55,23.4077,23.5435,93100.0
2009-01-28 13:30:00,36.42,36.67,36.42,36.65,145500.0,23.5435,23.7051,23.5435,23.6922,145500.0
2009-01-28 13:35:00,36.66,36.67,36.42,36.44,84200.0,23.6986,23.7051,23.5435,23.5564,84200.0
2009-01-28 13:40:00,36.43,36.55,36.39,36.55,87800.0,23.55,23.6275,23.5241,23.6275,87800.0
2009-01-28 13:45:00,36.56,36.67,36.55,36.62,87300.0,23.634,23.7051,23.6275,23.6728,87300.0
2009-01-28 13:50:00,36.63,36.69,36.42,36.47,81700.0,23.6793,23.718,23.5435,23.5758,81700.0
2009-01-28 13:55:00,36.47,36.55,36.4,36.47,109200.0,23.5758,23.6275,23.5306,23.5758,109200.0
2009-01-28 14:00:00,36.45,36.57,36.35,36.57,102800.0,23.5629,23.6405,23.4982,23.6405,102800.0
2009-01-28 14:05:00,36.55,36.63,36.51,36.57,105200.0,23.6275,23.6793,23.6017,23.6405,105200.0
2009-01-28 14:10:00,36.55,36.93,36.52,36.83,124900.0,23.6275,23.8732,23.6081,23.8085,124900.0
2009-01-28 14:15:00,36.82,37.2,36.62,37.1,286200.0,23.8021,24.0477,23.6728,23.9831,286200.0
2009-01-28 14:20:00,37.09,37.17,36.81,36.82,273600.0,23.9766,24.0283,23.7956,23.8021,273600.0
2009-01-28 14:25:00,36.81,36.92,36.65,36.9,151000.0,23.7956,23.8667,23.6922,23.8538,151000.0
2009-01-28 14:30:00,36.9,37.17,36.84,37.13,297300.0,23.8538,24.0283,23.815,24.0025,297300.0
2009-01-28 14:35:00,37.12,37.13,36.75,36.86,156100.0,23.996,24.0025,23.7568,23.8279,156100.0
2009-01-28 14:40:00,36.85,37.05,36.82,37.03,145300.0,23.8215,23.9508,23.8021,23.9378,145300.0
2009-01-28 14:45:00,37.04,37.11,36.93,37.0,104300.0,23.9443,23.9895,23.8732,23.9184,104300.0
2009-01-28 14:50:00,36.99,37.01,36.9,36.91,111100.0,23.912,23.9249,23.8538,23.8603,111100.0
2009-01-28 14:55:00,36.91,37.24,36.91,37.14,176800.0,23.8603,24.0736,23.8603,24.0089,176800.0
2009-01-28 15:00:00,37.14,37.3,37.02,37.1,142700.0,24.0089,24.1124,23.9314,23.9831,142700.0
2009-01-28 15:05:00,37.1,37.12,36.61,36.84,202000.0,23.9831,23.996,23.6663,23.815,202000.0
2009-01-28 15:10:00,36.82,36.91,36.43,36.48,247100.0,23.8021,23.8603,23.55,23.5823,247100.0
2009-01-28 15:15:00,36.5,36.85,36.43,36.78,177500.0,23.5952,23.8215,23.55,23.7762,177500.0
2009-01-28 15:20:00,36.77,36.83,36.43,36.49,172100.0,23.7698,23.8085,23.55,23.5888,172100.0
2009-01-28 15:25:00,36.5,36.68,36.28,36.62,126700.0,23.5952,23.7116,23.453,23.6728,126700.0
2009-01-28 15:30:00,36.6,36.72,36.4,36.55,197300.0,23.6599,23.7374,23.5306,23.6275,197300.0
2009-01-28 15:35:00,36.56,36.82,36.49,36.79,229700.0,23.634,23.8021,23.5888,23.7827,229700.0
2009-01-28 15:40:00,36.79,37.2,36.78,37.17,299600.0,23.7827,24.0477,23.7762,24.0283,299600.0
2009-01-28 15:45:00,37.19,37.3,37.06,37.18,314200.0,24.0413,24.1124,23.9572,24.0348,314200.0
2009-01-28 15:50:00,37.18,37.3,37.03,37.29,465300.0,24.0348,24.1124,23.9378,24.1059,465300.0
2009-01-28 15:55:00,37.29,37.56,37.25,37.32,631700.0,24.1059,24.2804,24.08,24.1253,631700.0
2009-01-29 09:30:00,36.08,37.0,35.14,36.85,321500.0,23.3237,23.9184,22.7161,23.8215,321500.0
2009-01-29 09:35:00,36.86,36.97,36.16,36.24,144800.0,23.8279,23.899,23.3754,23.4271,144800.0
2009-01-29 09:40:00,36.27,36.49,36.0,36.14,100900.0,23.4465,23.5888,23.272,23.3625,100900.0
2009-01-29 09:45:00,36.17,36.27,35.64,35.7,115300.0,23.3819,23.4465,23.0393,23.0781,115300.0
2009-01-29 09:50:00,35.69,35.71,35.13,35.35,134300.0,23.0716,23.0845,22.7096,22.8518,134300.0
2009-01-29 09:55:00,35.38,35.42,35.19,35.28,132000.0,22.8712,22.8971,22.7484,22.8066,132000.0
2009-01-29 10:00:00,35.29,35.45,35.06,35.38,123700.0,22.813,22.9164,22.6643,22.8712,123700.0
2009-01-29 10:05:00,35.38,35.95,35.38,35.86,125700.0,22.8712,23.2397,22.8712,23.1815,125700.0
2009-01-29 10:10:00,35.88,36.01,35.66,35.94,118200.0,23.1944,23.2785,23.0522,23.2332,118200.0
2009-01-29 10:15:00,35.92,36.25,35.92,36.18,109000.0,23.2203,23.4336,23.2203,23.3884,109000.0
2009-01-29 10:20:00,36.19,36.24,36.07,36.2,121800.0,23.3948,23.4271,23.3172,23.4013,121800.0
2009-01-29 10:25:00,36.19,36.54,36.17,36.35,141600.0,23.3948,23.6211,23.3819,23.4982,141600.0
2009-01-29 10:30:00,36.34,36.35,36.05,36.15,47200.0,23.4918,23.4982,23.3043,23.369,47200.0
2009-01-29 10:35:00,36.16,36.36,36.14,36.31,92300.0,23.3754,23.5047,23.3625,23.4724,92300.0
2009-01-29 10:40:00,36.31,36.35,36.19,36.33,71200.0,23.4724,23.4982,23.3948,23.4853,71200.0
2009-01-29 10:45:00,36.32,36.44,36.25,36.34,60400.0,23.4789,23.5564,23.4336,23.4918,60400.0
2009-01-29 10:50:00,36.33,36.45,36.28,36.36,99700.0,23.4853,23.5629,23.453,23.5047,99700.0
2009-01-29 10:55:00,36.36,36.56,36.35,36.54,119600.0,23.5047,23.634,23.4982,23.6211,119600.0
2009-01-29 11:00:00,36.51,36.62,36.28,36.3,119000.0,23.6017,23.6728,23.453,23.4659,119000.0
2009-01-29 11:05:00,36.32,36.33,36.01,36.05,118600.0,23.4789,23.4853,23.2785,23.3043,118600.0
2009-01-29 11:10:00,36.04,36.35,36.04,36.24,87200.0,23.2979,23.4982,23.2979,23.4271,87200.0
2009-01-29 11:15:00,36.24,36.24,35.84,35.91,88600.0,23.4271,23.4271,23.1686,23.2138,88600.0
2009-01-29 11:20:00,35.89,35.95,35.73,35.79,76000.0,23.2009,23.2397,23.0975,23.1362,76000.0
2009-01-29 11:25:00,35.77,35.8,35.32,35.33,72300.0,23.1233,23.1427,22.8324,22.8389,72300.0
2009-01-29 11:30:00,35.33,35.45,35.3,35.39,65100.0,22.8389,22.9164,22.8195,22.8777,65100.0
2009-01-29 11:35:00,35.39,35.51,35.28,35.3,53000.0,22.8777,22.9552,22.8066,22.8195,53000.0
2009-01-29 11:40:00,35.29,35.45,35.28,35.37,52600.0,22.813,22.9164,22.8066,22.8647,52600.0
2009-01-29 11:45:00,35.35,35.46,35.28,35.38,93100.0,22.8518,22.9229,22.8066,22.8712,93100.0
2009-01-29 11:50:00,35.36,35.37,35.15,35.3,49200.0,22.8583,22.8647,22.7225,22.8195,49200.0
2009-01-29 11:55:00,35.3,35.41,35.19,35.24,55800.0,22.8195,22.8906,22.7484,22.7807,55800.0
2009-01-29 12:00:00,35.25,35.27,35.1,35.14,110000.0,22.7872,22.8001,22.6902,22.7161,110000.0
2009-01-29 12:05:00,35.13,35.16,34.93,35.0,91300.0,22.7096,22.729,22.5803,22.6255,91300.0
2009-01-29 12:10:00,35.0,35.36,35.0,35.17,111600.0,22.6255,22.8583,22.6255,22.7354,111600.0
2009-01-29 12:15:00,35.14,35.18,34.98,35.05,74600.0,22.7161,22.7419,22.6126,22.6579,74600.0
2009-01-29 12:20:00,35.05,35.12,34.99,35.01,59100.0,22.6579,22.7031,22.6191,22.632,59100.0
2009-01-29 12:25:00,35.06,35.24,35.04,35.2,34000.0,22.6643,22.7807,22.6514,22.7548,34000.0
2009-01-29 12:30:00,35.2,35.22,35.02,35.06,54300.0,22.7548,22.7678,22.6385,22.6643,54300.0
2009-01-29 12:35:00,35.07,35.2,34.9,34.92,61500.0,22.6708,22.7548,22.5609,22.5738,61500.0
2009-01-29 12:40:00,34.92,34.99,34.83,34.98,112400.0,22.5738,22.6191,22.5157,22.6126,112400.0
2009-01-29 12:45:00,34.97,35.05,34.86,34.94,48800.0,22.6062,22.6579,22.535,22.5868,48800.0
2009-01-29 12:50:00,34.94,34.98,34.83,34.83,46800.0,22.5868,22.6126,22.5157,22.5157,46800.0
2009-01-29 12:55:00,34.83,34.88,34.65,34.88,82800.0,22.5157,22.548,22.3993,22.548,82800.0
2009-01-29 13:00:00,34.88,35.04,34.87,34.97,71400.0,22.548,22.6514,22.5415,22.6062,71400.0
2009-01-29 13:05:00,34.97,34.98,34.79,34.81,73100.0,22.6062,22.6126,22.4898,22.5027,73100.0
2009-01-29 13:10:00,34.81,34.99,34.73,34.98,53600.0,22.5027,22.6191,22.451,22.6126,53600.0
2009-01-29 13:15:00,34.98,34.99,34.83,34.87,42400.0,22.6126,22.6191,22.5157,22.5415,42400.0
2009-01-29 13:20:00,34.85,34.85,34.71,34.85,49900.0,22.5286,22.5286,22.4381,22.5286,49900.0
2009-01-29 13:25:00,34.84,35.0,34.8,34.92,43800.0,22.5221,22.6255,22.4963,22.5738,43800.0
2009-01-29 13:30:00,34.93,35.16,34.93,35.05,86400.0,22.5803,22.729,22.5803,22.6579,86400.0
2009-01-29 13:35:00,35.05,35.12,34.91,34.93,62400.0,22.6579,22.7031,22.5674,22.5803,62400.0
2009-01-29 13:40:00,34.94,35.09,34.93,34.96,55600.0,22.5868,22.6837,22.5803,22.5997,55600.0
2009-01-29 13:45:00,34.96,35.04,34.95,34.99,51800.0,22.5997,22.6514,22.5932,22.6191,51800.0
2009-01-29 13:50:00,34.99,35.03,34.75,34.75,65400.0,22.6191,22.6449,22.4639,22.4639,65400.0
2009-01-29 13:55:00,34.75,34.98,34.68,34.98,53900.0,22.4639,22.6126,22.4187,22.6126,53900.0
2009-01-29 14:00:00,34.98,35.1,34.97,35.07,158300.0,22.6126,22.6902,22.6062,22.6708,158300.0
2009-01-29 14:05:00,35.07,35.23,35.06,35.16,56500.0,22.6708,22.7742,22.6643,22.729,56500.0
2009-01-29 14:10:00,35.15,35.17,34.99,35.1,85400.0,22.7225,22.7354,22.6191,22.6902,85400.0
2009-01-29 14:15:00,35.1,35.13,34.96,34.99,86100.0,22.6902,22.7096,22.5997,22.6191,86100.0
2009-01-29 14:20:00,34.99,35.0,34.92,34.95,76000.0,22.6191,22.6255,22.5738,22.5932,76000.0
2009-01-29 14:25:00,34.94,35.12,34.94,35.11,89800.0,22.5868,22.7031,22.5868,22.6967,89800.0
2009-01-29 14:30:00,35.12,35.25,34.99,35.23,106800.0,22.7031,22.7872,22.6191,22.7742,106800.0
2009-01-29 14:35:00,35.23,35.48,35.2,35.32,219200.0,22.7742,22.9358,22.7548,22.8324,219200.0
2009-01-29 14:40:00,35.31,35.43,35.17,35.17,61600.0,22.8259,22.9035,22.7354,22.7354,61600.0
2009-01-29 14:45:00,35.17,35.18,34.99,35.0,84000.0,22.7354,22.7419,22.6191,22.6255,84000.0
2009-01-29 14:50:00,35.0,35.0,34.98,35.0,42200.0,22.6255,22.6255,22.6126,22.6255,42200.0
2009-01-29 14:55:00,34.99,35.0,34.91,34.94,53400.0,22.6191,22.6255,22.5674,22.5868,53400.0
2009-01-29 15:00:00,34.94,35.0,34.93,34.98,88300.0,22.5868,22.6255,22.5803,22.6126,88300.0
2009-01-29 15:05:00,35.0,35.0,34.91,34.94,50100.0,22.6255,22.6255,22.5674,22.5868,50100.0
2009-01-29 15:10:00,34.94,35.0,34.91,34.96,89600.0,22.5868,22.6255,22.5674,22.5997,89600.0
2009-01-29 15:15:00,34.97,35.07,34.93,35.06,95300.0,22.6062,22.6708,22.5803,22.6643,95300.0
2009-01-29 15:20:00,35.06,35.07,34.78,34.88,147500.0,22.6643,22.6708,22.4833,22.548,147500.0
2009-01-29 15:25:00,34.88,34.88,34.7,34.79,123700.0,22.548,22.548,22.4316,22.4898,123700.0
2009-01-29 15:30:00,34.79,34.79,34.29,34.29,216200.0,22.4898,22.4898,22.1666,22.1666,216200.0
2009-01-29 15:35:00,34.29,34.56,34.25,34.25,159600.0,22.1666,22.3411,22.1407,22.1407,159600.0
2009-01-29 15:40:00,34.25,34.57,34.21,34.23,229200.0,22.1407,22.3476,22.1149,22.1278,229200.0
2009-01-29 15:45:00,34.23,34.38,34.16,34.35,237100.0,22.1278,22.2248,22.0825,22.2054,237100.0
2009-01-29 15:50:00,34.34,34.35,34.0,34.15,344100.0,22.1989,22.2054,21.9791,22.0761,344100.0
2009-01-29 15:55:00,34.14,34.42,34.05,34.26,536200.0,22.0696,22.2506,22.0114,22.1472,536200.0
2009-01-30 09:30:00,34.59,35.06,34.5,35.0,88200.0,22.3605,22.6643,22.3023,22.6255,88200.0
2009-01-30 09:35:00,34.99,36.02,34.98,35.46,139700.0,22.6191,23.2849,22.6126,22.9229,139700.0
2009-01-30 09:40:00,35.44,35.69,35.36,35.54,102800.0,22.91,23.0716,22.8583,22.9746,102800.0
2009-01-30 09:45:00,35.55,35.69,35.16,35.18,126800.0,22.9811,23.0716,22.729,22.7419,126800.0
2009-01-30 09:50:00,35.16,35.48,35.05,35.09,101700.0,22.729,22.9358,22.6579,22.6837,101700.0
2009-01-30 09:55:00,35.08,35.15,34.83,34.91,95400.0,22.6773,22.7225,22.5157,22.5674,95400.0
2009-01-30 10:00:00,34.9,35.25,34.6,34.63,135500.0,22.5609,22.7872,22.367,22.3864,135500.0
2009-01-30 10:05:00,34.62,34.68,34.3,34.44,90800.0,22.3799,22.4187,22.173,22.2635,90800.0
2009-01-30 10:10:00,34.46,34.48,33.9,33.9,134300.0,22.2765,22.2894,21.9145,21.9145,134300.0
2009-01-30 10:15:00,33.93,34.2,33.88,34.06,118900.0,21.9339,22.1084,21.9015,22.0179,118900.0
2009-01-30 10:20:00,34.07,34.13,33.78,33.93,129600.0,22.0244,22.0631,21.8369,21.9339,129600.0
2009-01-30 10:25:00,33.93,33.93,33.1,33.11,226900.0,21.9339,21.9339,21.3973,21.4038,226900.0
2009-01-30 10:30:00,33.14,33.49,32.89,33.23,234800.0,21.4232,21.6494,21.2616,21.4813,234800.0
2009-01-30 10:35:00,33.23,33.33,33.15,33.2,128700.0,21.4813,21.546,21.4296,21.4619,128700.0
2009-01-30 10:40:00,33.21,33.36,33.17,33.31,108700.0,21.4684,21.5654,21.4426,21.5331,108700.0
2009-01-30 10:45:00,33.29,33.41,33.12,33.14,141300.0,21.5201,21.5977,21.4102,21.4232,141300.0
2009-01-30 10:50:00,33.14,33.31,32.95,33.31,79000.0,21.4232,21.5331,21.3003,21.5331,79000.0
2009-01-30 10:55:00,33.33,33.42,33.23,33.36,104700.0,21.546,21.6042,21.4813,21.5654,104700.0
2009-01-30 11:00:00,33.39,33.89,33.36,33.85,156400.0,21.5848,21.908,21.5654,21.8821,156400.0
2009-01-30 11:05:00,33.86,34.01,33.81,33.96,102700.0,21.8886,21.9856,21.8563,21.9532,102700.0
2009-01-30 11:10:00,33.95,34.01,33.64,33.64,108300.0,21.9468,21.9856,21.7464,21.7464,108300.0
2009-01-30 11:15:00,33.64,33.68,33.28,33.28,79700.0,21.7464,21.7722,21.5137,21.5137,79700.0
2009-01-30 11:20:00,33.3,33.37,32.93,32.99,138100.0,21.5266,21.5718,21.2874,21.3262,138100.0
2009-01-30 11:25:00,32.98,33.02,32.84,32.97,96200.0,21.3197,21.3456,21.2292,21.3133,96200.0
2009-01-30 11:30:00,32.95,33.14,32.95,33.13,61200.0,21.3003,21.4232,21.3003,21.4167,61200.0
2009-01-30 11:35:00,33.12,33.12,32.91,32.98,66700.0,21.4102,21.4102,21.2745,21.3197,66700.0
2009-01-30 11:40:00,32.98,33.05,32.87,32.98,128700.0,21.3197,21.365,21.2486,21.3197,128700.0
2009-01-30 11:45:00,32.99,33.28,32.98,33.28,112400.0,21.3262,21.5137,21.3197,21.5137,112400.0
2009-01-30 11:50:00,33.29,33.32,33.13,33.24,52200.0,21.5201,21.5395,21.4167,21.4878,52200.0
2009-01-30 11:55:00,33.26,33.45,33.26,33.37,46900.0,21.5007,21.6236,21.5007,21.5718,46900.0
2009-01-30 12:00:00,33.37,33.42,33.01,33.04,56300.0,21.5718,21.6042,21.3391,21.3585,56300.0
2009-01-30 12:05:00,33.04,33.15,32.9,33.15,93200.0,21.3585,21.4296,21.268,21.4296,93200.0
2009-01-30 12:10:00,33.2,33.56,33.17,33.55,60200.0,21.4619,21.6947,21.4426,21.6882,60200.0
2009-01-30 12:15:00,33.54,33.68,33.45,33.67,65600.0,21.6817,21.7722,21.6236,21.7658,65600.0
2009-01-30 12:20:00,33.67,33.78,33.64,33.67,59400.0,21.7658,21.8369,21.7464,21.7658,59400.0
2009-01-30 12:25:00,33.67,33.7,33.51,33.52,73600.0,21.7658,21.7852,21.6623,21.6688,73600.0
2009-01-30 12:30:00,33.55,33.56,33.32,33.37,49200.0,21.6882,21.6947,21.5395,21.5718,49200.0
2009-01-30 12:35:00,33.39,33.44,33.35,33.35,32100.0,21.5848,21.6171,21.5589,21.5589,32100.0
2009-01-30 12:40:00,33.35,33.41,33.29,33.38,33300.0,21.5589,21.5977,21.5201,21.5783,33300.0
2009-01-30 12:45:00,33.37,33.43,33.36,33.39,58300.0,21.5718,21.6106,21.5654,21.5848,58300.0
2009-01-30 12:50:00,33.39,33.39,33.27,33.32,44200.0,21.5848,21.5848,21.5072,21.5395,44200.0
2009-01-30 12:55:00,33.32,33.53,33.27,33.47,36000.0,21.5395,21.6753,21.5072,21.6365,36000.0
2009-01-30 13:00:00,33.49,33.68,33.38,33.68,56200.0,21.6494,21.7722,21.5783,21.7722,56200.0
2009-01-30 13:05:00,33.68,33.98,33.68,33.89,77600.0,21.7722,21.9662,21.7722,21.908,77600.0
2009-01-30 13:10:00,33.89,34.06,33.8,34.04,54500.0,21.908,22.0179,21.8498,22.005,54500.0
2009-01-30 13:15:00,34.04,34.06,33.68,33.85,41600.0,22.005,22.0179,21.7722,21.8821,41600.0
2009-01-30 13:20:00,33.87,33.97,33.81,33.86,31300.0,21.8951,21.9597,21.8563,21.8886,31300.0
2009-01-30 13:25:00,33.83,33.85,33.35,33.39,100900.0,21.8692,21.8821,21.5589,21.5848,100900.0
2009-01-30 13:30:00,33.41,33.41,32.94,33.12,153300.0,21.5977,21.5977,21.2939,21.4102,153300.0
2009-01-30 13:35:00,33.11,33.22,32.79,32.79,160300.0,21.4038,21.4749,21.1969,21.1969,160300.0
2009-01-30 13:40:00,32.81,32.97,32.5,32.95,111400.0,21.2098,21.3133,21.0094,21.3003,111400.0
2009-01-30 13:45:00,32.92,32.94,32.67,32.9,74300.0,21.2809,21.2939,21.1193,21.268,74300.0
2009-01-30 13:50:00,32.91,33.1,32.91,33.02,69500.0,21.2745,21.3973,21.2745,21.3456,69500.0
2009-01-30 13:55:00,33.04,33.38,33.0,33.27,71000.0,21.3585,21.5783,21.3327,21.5072,71000.0
2009-01-30 14:00:00,33.26,33.49,33.24,33.42,82000.0,21.5007,21.6494,21.4878,21.6042,82000.0
2009-01-30 14:05:00,33.42,33.48,33.35,33.35,87500.0,21.6042,21.643,21.5589,21.5589,87500.0
2009-01-30 14:10:00,33.35,33.45,33.22,33.26,128800.0,21.5589,21.6236,21.4749,21.5007,128800.0
2009-01-30 14:15:00,33.27,33.37,33.17,33.3,64600.0,21.5072,21.5718,21.4426,21.5266,64600.0
2009-01-30 14:20:00,33.32,33.33,33.05,33.11,43900.0,21.5395,21.546,21.365,21.4038,43900.0
2009-01-30 14:25:00,33.11,33.44,33.03,33.19,142500.0,21.4038,21.6171,21.3521,21.4555,142500.0
2009-01-30 14:30:00,33.2,33.32,33.13,33.25,56400.0,21.4619,21.5395,21.4167,21.4943,56400.0
2009-01-30 14:35:00,33.25,33.34,33.21,33.29,105100.0,21.4943,21.5525,21.4684,21.5201,105100.0
2009-01-30 14:40:00,33.29,33.32,33.23,33.27,63700.0,21.5201,21.5395,21.4813,21.5072,63700.0
2009-01-30 14:45:00,33.27,33.31,33.12,33.2,86000.0,21.5072,21.5331,21.4102,21.4619,86000.0
2009-01-30 14:50:00,33.18,33.2,33.0,33.02,37700.0,21.449,21.4619,21.3327,21.3456,37700.0
2009-01-30 14:55:00,33.02,33.11,32.87,33.01,99700.0,21.3456,21.4038,21.2486,21.3391,99700.0
2009-01-30 15:00:00,33.01,33.06,32.73,32.75,115700.0,21.3391,21.3714,21.1581,21.171,115700.0
2009-01-30 15:05:00,32.75,32.97,32.65,32.86,88100.0,21.171,21.3133,21.1064,21.2422,88100.0
2009-01-30 15:10:00,32.86,33.01,32.79,32.89,96200.0,21.2422,21.3391,21.1969,21.2616,96200.0
2009-01-30 15:15:00,32.88,32.9,32.54,32.62,107500.0,21.2551,21.268,21.0353,21.087,107500.0
2009-01-30 15:20:00,32.61,32.74,32.45,32.47,84200.0,21.0805,21.1646,20.9771,20.99,84200.0
2009-01-30 15:25:00,32.47,32.65,32.21,32.22,172900.0,20.99,21.1064,20.822,20.8284,172900.0
2009-01-30 15:30:00,32.22,32.29,31.97,32.13,212900.0,20.8284,20.8737,20.6668,20.7703,212900.0
2009-01-30 15:35:00,32.13,32.25,32.02,32.17,141600.0,20.7703,20.8478,20.6991,20.7961,141600.0
2009-01-30 15:40:00,32.19,32.62,32.09,32.49,238700.0,20.809,21.087,20.7444,21.003,238700.0
2009-01-30 15:45:00,32.49,32.72,32.36,32.58,212700.0,21.003,21.1517,20.9189,21.0612,212700.0
2009-01-30 15:50:00,32.6,32.71,32.4,32.5,241800.0,21.0741,21.1452,20.9448,21.0094,241800.0
2009-01-30 15:55:00,32.5,32.61,32.34,32.59,325300.0,21.0094,21.0805,20.906,21.0676,325300.0
2009-02-02 09:30:00,31.6,32.37,31.16,31.26,179500.0,20.4276,20.9254,20.1432,20.2078,179500.0
2009-02-02 09:35:00,31.25,32.32,31.24,31.6,205000.0,20.2014,20.8931,20.1949,20.4276,205000.0
2009-02-02 09:40:00,31.59,31.7,31.3,31.5,81500.0,20.4212,20.4923,20.2337,20.363,81500.0
2009-02-02 09:45:00,31.54,31.85,31.38,31.7,122300.0,20.3889,20.5893,20.2854,20.4923,122300.0
2009-02-02 09:50:00,31.72,32.01,31.07,31.09,154700.0,20.5052,20.6927,20.085,20.098,154700.0
2009-02-02 09:55:00,31.08,31.19,30.81,30.83,216200.0,20.0915,20.1626,19.9169,19.9299,216200.0
2009-02-02 10:00:00,30.83,31.18,30.7,30.9,153500.0,19.9299,20.1561,19.8458,19.9751,153500.0
2009-02-02 10:05:00,30.89,31.34,30.72,31.14,149500.0,19.9687,20.2596,19.8588,20.1303,149500.0
2009-02-02 10:10:00,31.11,31.15,30.75,31.06,155700.0,20.1109,20.1367,19.8782,20.0786,155700.0
2009-02-02 10:15:00,31.01,31.22,30.76,30.99,333600.0,20.0462,20.182,19.8846,20.0333,333600.0
2009-02-02 10:20:00,30.99,31.1,30.88,31.08,204400.0,20.0333,20.1044,19.9622,20.0915,204400.0
2009-02-02 10:25:00,31.06,31.07,30.96,31.0,100800.0,20.0786,20.085,20.0139,20.0398,100800.0
2009-02-02 10:30:00,31.01,31.24,30.76,30.89,189500.0,20.0462,20.1949,19.8846,19.9687,189500.0
2009-02-02 10:35:00,30.86,31.0,30.86,30.95,147300.0,19.9493,20.0398,19.9493,20.0075,147300.0
2009-02-02 10:40:00,30.95,30.98,30.83,30.86,63600.0,20.0075,20.0268,19.9299,19.9493,63600.0
2009-02-02 10:45:00,30.87,30.99,30.84,30.98,40700.0,19.9557,20.0333,19.9363,20.0268,40700.0
2009-02-02 10:50:00,30.98,30.99,30.93,30.97,49100.0,20.0268,20.0333,19.9945,20.0204,49100.0
2009-02-02 10:55:00,30.96,31.03,30.96,30.99,102900.0,20.0139,20.0592,20.0139,20.0333,102900.0
2009-02-02 11:00:00,30.99,31.0,30.91,30.96,131300.0,20.0333,20.0398,19.9816,20.0139,131300.0
2009-02-02 11:05:00,30.96,31.04,30.95,31.0,256700.0,20.0139,20.0656,20.0075,20.0398,256700.0
2009-02-02 11:10:00,31.0,31.02,30.98,31.01,71600.0,20.0398,20.0527,20.0268,20.0462,71600.0
2009-02-02 11:15:00,31.0,31.02,30.96,30.99,133000.0,20.0398,20.0527,20.0139,20.0333,133000.0
2009-02-02 11:20:00,31.0,31.0,30.87,30.96,60800.0,20.0398,20.0398,19.9557,20.0139,60800.0
2009-02-02 11:25:00,30.96,31.0,30.92,30.99,42200.0,20.0139,20.0398,19.9881,20.0333,42200.0
2009-02-02 11:30:00,30.98,31.04,30.98,31.02,120500.0,20.0268,20.0656,20.0268,20.0527,120500.0
2009-02-02 11:35:00,31.01,31.4,30.99,31.12,292800.0,20.0462,20.2984,20.0333,20.1173,292800.0
2009-02-02 11:40:00,31.13,31.24,31.02,31.21,50800.0,20.1238,20.1949,20.0527,20.1755,50800.0
2009-02-02 11:45:00,31.21,31.37,31.21,31.29,47900.0,20.1755,20.279,20.1755,20.2272,47900.0
2009-02-02 11:50:00,31.29,31.42,31.11,31.31,80100.0,20.2272,20.3113,20.1109,20.2402,80100.0
2009-02-02 11:55:00,31.34,31.47,31.18,31.31,88700.0,20.2596,20.3436,20.1561,20.2402,88700.0
2009-02-02 12:00:00,31.31,31.68,31.3,31.6,107600.0,20.2402,20.4794,20.2337,20.4276,107600.0
2009-02-02 12:05:00,31.6,31.6,31.27,31.3,59900.0,20.4276,20.4276,20.2143,20.2337,59900.0
2009-02-02 12:10:00,31.34,31.37,31.14,31.23,36900.0,20.2596,20.279,20.1303,20.1885,36900.0
2009-02-02 12:15:00,31.22,31.35,31.14,31.25,52600.0,20.182,20.266,20.1303,20.2014,52600.0
2009-02-02 12:20:00,31.25,31.25,31.13,31.24,24500.0,20.2014,20.2014,20.1238,20.1949,24500.0
2009-02-02 12:25:00,31.23,31.31,31.18,31.21,50200.0,20.1885,20.2402,20.1561,20.1755,50200.0
2009-02-02 12:30:00,31.2,31.46,31.2,31.45,46600.0,20.1691,20.3371,20.1691,20.3307,46600.0
2009-02-02 12:35:00,31.42,31.51,31.3,31.48,62300.0,20.3113,20.3695,20.2337,20.3501,62300.0
2009-02-02 12:40:00,31.5,31.66,31.43,31.66,63600.0,20.363,20.4664,20.3177,20.4664,63600.0
2009-02-02 12:45:00,31.66,31.75,31.56,31.59,67200.0,20.4664,20.5246,20.4018,20.4212,67200.0
2009-02-02 12:50:00,31.6,31.7,31.59,31.66,112100.0,20.4276,20.4923,20.4212,20.4664,112100.0
2009-02-02 12:55:00,31.67,31.8,31.65,31.7,60700.0,20.4729,20.5569,20.46,20.4923,60700.0
2009-02-02 13:00:00,31.73,31.77,31.64,31.71,48100.0,20.5117,20.5375,20.4535,20.4987,48100.0
2009-02-02 13:05:00,31.71,31.84,31.66,31.75,111400.0,20.4987,20.5828,20.4664,20.5246,111400.0
2009-02-02 13:10:00,31.75,31.75,31.54,31.61,82600.0,20.5246,20.5246,20.3889,20.4341,82600.0
2009-02-02 13:15:00,31.59,31.6,31.48,31.53,60400.0,20.4212,20.4276,20.3501,20.3824,60400.0
2009-02-02 13:20:00,31.54,31.6,31.44,31.45,64100.0,20.3889,20.4276,20.3242,20.3307,64100.0
2009-02-02 13:25:00,31.48,31.53,31.45,31.51,57500.0,20.3501,20.3824,20.3307,20.3695,57500.0
2009-02-02 13:30:00,31.51,31.54,31.35,31.43,70000.0,20.3695,20.3889,20.266,20.3177,70000.0
2009-02-02 13:35:00,31.44,31.55,31.27,31.35,88200.0,20.3242,20.3953,20.2143,20.266,88200.0
2009-02-02 13:40:00,31.35,31.49,31.34,31.44,48600.0,20.266,20.3565,20.2596,20.3242,48600.0
2009-02-02 13:45:00,31.47,31.58,31.43,31.53,72700.0,20.3436,20.4147,20.3177,20.3824,72700.0
2009-02-02 13:50:00,31.52,31.52,31.25,31.27,67200.0,20.3759,20.3759,20.2014,20.2143,67200.0
2009-02-02 13:55:00,31.25,31.33,31.1,31.2,66500.0,20.2014,20.2531,20.1044,20.1691,66500.0
2009-02-02 14:00:00,31.21,31.24,30.97,30.99,66100.0,20.1755,20.1949,20.0204,20.0333,66100.0
2009-02-02 14:05:00,31.03,31.15,31.0,31.06,48900.0,20.0592,20.1367,20.0398,20.0786,48900.0
2009-02-02 14:10:00,31.03,31.13,30.99,31.09,44100.0,20.0592,20.1238,20.0333,20.098,44100.0
2009-02-02 14:15:00,31.09,31.2,31.06,31.08,41400.0,20.098,20.1691,20.0786,20.0915,41400.0
2009-02-02 14:20:00,31.1,31.12,30.96,30.99,73700.0,20.1044,20.1173,20.0139,20.0333,73700.0
2009-02-02 14:25:00,30.99,31.03,30.91,31.02,84400.0,20.0333,20.0592,19.9816,20.0527,84400.0
2009-02-02 14:30:00,31.02,31.05,30.92,30.93,68900.0,20.0527,20.0721,19.9881,19.9945,68900.0
2009-02-02 14:35:00,30.92,30.92,30.77,30.85,51500.0,19.9881,19.9881,19.8911,19.9428,51500.0
2009-02-02 14:40:00,30.84,31.02,30.83,30.95,54000.0,19.9363,20.0527,19.9299,20.0075,54000.0
2009-02-02 14:45:00,30.96,30.97,30.72,30.79,65700.0,20.0139,20.0204,19.8588,19.904,65700.0
2009-02-02 14:50:00,30.79,30.91,30.75,30.88,46400.0,19.904,19.9816,19.8782,19.9622,46400.0
2009-02-02 14:55:00,30.87,30.91,30.63,30.73,113900.0,19.9557,19.9816,19.8006,19.8652,113900.0
2009-02-02 15:00:00,30.71,30.85,30.66,30.84,99600.0,19.8523,19.9428,19.82,19.9363,99600.0
2009-02-02 15:05:00,30.84,31.05,30.84,31.01,100600.0,19.9363,20.0721,19.9363,20.0462,100600.0
2009-02-02 15:10:00,31.01,31.18,30.98,31.18,93300.0,20.0462,20.1561,20.0268,20.1561,93300.0
2009-02-02 15:15:00,31.18,31.23,31.06,31.16,95000.0,20.1561,20.1885,20.0786,20.1432,95000.0
2009-02-02 15:20:00,31.15,31.38,31.15,31.22,128400.0,20.1367,20.2854,20.1367,20.182,128400.0
2009-02-02 15:25:00,31.22,31.47,31.2,31.47,108900.0,20.182,20.3436,20.1691,20.3436,108900.0
2009-02-02 15:30:00,31.47,31.71,31.46,31.65,138400.0,20.3436,20.4987,20.3371,20.46,138400.0
2009-02-02 15:35:00,31.65,31.81,31.56,31.78,100000.0,20.46,20.5634,20.4018,20.544,100000.0
2009-02-02 15:40:00,31.8,32.07,31.77,31.9,189000.0,20.5569,20.7315,20.5375,20.6216,189000.0
2009-02-02 15:45:00,31.91,32.06,31.91,31.99,165300.0,20.628,20.725,20.628,20.6798,165300.0
2009-02-02 15:50:00,32.01,32.02,31.82,31.95,197700.0,20.6927,20.6991,20.5699,20.6539,197700.0
2009-02-02 15:55:00,31.95,32.09,31.79,31.96,320800.0,20.6539,20.7444,20.5505,20.6604,320800.0
2009-02-03 09:30:00,33.07,33.4,30.77,30.77,543800.0,21.3779,21.5912,19.8911,19.8911,543800.0
2009-02-03 09:35:00,30.79,31.73,30.76,30.87,391200.0,19.904,20.5117,19.8846,19.9557,391200.0
2009-02-03 09:40:00,30.87,32.2,30.86,31.53,502800.0,19.9557,20.8155,19.9493,20.3824,502800.0
2009-02-03 09:45:00,31.52,31.76,31.24,31.55,464100.0,20.3759,20.5311,20.1949,20.3953,464100.0
2009-02-03 09:50:00,31.54,31.66,31.07,31.1,258200.0,20.3889,20.4664,20.085,20.1044,258200.0
2009-02-03 09:55:00,31.08,31.13,30.01,30.21,505500.0,20.0915,20.1238,19.3998,19.5291,505500.0
2009-02-03 10:00:00,30.24,30.67,29.5,29.5,525300.0,19.5485,19.8264,19.0701,19.0701,525300.0
2009-02-03 10:05:00,29.5,30.14,28.62,28.8,748900.0,19.0701,19.4838,18.5012,18.6176,748900.0
2009-02-03 10:10:00,28.8,29.0,27.9,27.96,1137600.0,18.6176,18.7469,18.0358,18.0746,1137600.0
2009-02-03 10:15:00,27.97,28.37,27.5,28.25,1053000.0,18.081,18.3396,17.7772,18.2621,1053000.0
2009-02-03 10:20:00,28.26,28.66,27.75,27.98,585200.0,18.2685,18.5271,17.9388,18.0875,585200.0
2009-02-03 10:25:00,27.95,27.98,27.26,27.6,710400.0,18.0681,18.0875,17.6221,17.8419,710400.0
2009-02-03 10:30:00,27.59,27.88,27.29,27.59,606500.0,17.8354,18.0229,17.6415,17.8354,606500.0
2009-02-03 10:35:00,27.59,27.69,27.01,27.35,636000.0,17.8354,17.9,17.4605,17.6803,636000.0
2009-02-03 10:40:00,27.35,27.47,26.58,26.97,765900.0,17.6803,17.7578,17.1825,17.4346,765900.0
2009-02-03 10:45:00,26.95,27.14,26.81,26.86,616800.0,17.4217,17.5445,17.3312,17.3635,616800.0
2009-02-03 10:50:00,26.86,26.97,26.5,26.71,378200.0,17.3635,17.4346,17.1308,17.2665,378200.0
2009-02-03 10:55:00,26.71,27.05,26.66,26.74,520400.0,17.2665,17.4863,17.2342,17.2859,520400.0
2009-02-03 11:00:00,26.74,27.33,26.71,27.26,523300.0,17.2859,17.6673,17.2665,17.6221,523300.0
2009-02-03 11:05:00,27.25,27.96,27.25,27.69,490500.0,17.6156,18.0746,17.6156,17.9,490500.0
2009-02-03 11:10:00,27.68,27.84,27.34,27.43,234700.0,17.8936,17.997,17.6738,17.732,234700.0
2009-02-03 11:15:00,27.43,27.88,27.35,27.38,234600.0,17.732,18.0229,17.6803,17.6996,234600.0
2009-02-03 11:20:00,27.39,27.95,27.38,27.93,177000.0,17.7061,18.0681,17.6996,18.0552,177000.0
2009-02-03 11:25:00,27.91,28.06,27.66,27.91,256300.0,18.0423,18.1392,17.8806,18.0423,256300.0
2009-02-03 11:30:00,27.9,27.9,27.5,27.87,166200.0,18.0358,18.0358,17.7772,18.0164,166200.0
2009-02-03 11:35:00,27.86,27.98,27.59,27.64,121500.0,18.0099,18.0875,17.8354,17.8677,121500.0
2009-02-03 11:40:00,27.64,27.67,27.4,27.4,180600.0,17.8677,17.8871,17.7126,17.7126,180600.0
2009-02-03 11:45:00,27.4,27.5,27.03,27.29,322700.0,17.7126,17.7772,17.4734,17.6415,322700.0
2009-02-03 11:50:00,27.29,27.47,27.25,27.27,144000.0,17.6415,17.7578,17.6156,17.6285,144000.0
2009-02-03 11:55:00,27.26,27.28,27.05,27.16,184300.0,17.6221,17.635,17.4863,17.5574,184300.0
2009-02-03 12:00:00,27.14,27.41,27.11,27.4,122100.0,17.5445,17.719,17.5251,17.7126,122100.0
2009-02-03 12:05:00,27.39,27.8,27.39,27.56,308900.0,17.7061,17.9712,17.7061,17.816,308900.0
2009-02-03 12:10:00,27.55,28.2,27.51,28.16,270000.0,17.8095,18.2297,17.7837,18.2039,270000.0
2009-02-03 12:15:00,28.16,28.39,27.79,28.07,323900.0,18.2039,18.3526,17.9647,18.1457,323900.0
2009-02-03 12:20:00,28.06,28.21,27.99,28.01,188300.0,18.1392,18.2362,18.094,18.1069,188300.0
2009-02-03 12:25:00,28.01,28.1,27.77,27.88,261000.0,18.1069,18.1651,17.9518,18.0229,261000.0
2009-02-03 12:30:00,27.89,28.01,27.88,28.01,163500.0,18.0293,18.1069,18.0229,18.1069,163500.0
2009-02-03 12:35:00,28.01,28.07,27.99,28.03,79200.0,18.1069,18.1457,18.094,18.1198,79200.0
2009-02-03 12:40:00,28.02,28.05,27.92,27.97,97200.0,18.1134,18.1328,18.0487,18.081,97200.0
2009-02-03 12:45:00,27.97,28.09,27.96,28.04,73100.0,18.081,18.1586,18.0746,18.1263,73100.0
2009-02-03 12:50:00,28.04,28.39,28.04,28.33,197900.0,18.1263,18.3526,18.1263,18.3138,197900.0
2009-02-03 12:55:00,28.34,28.37,28.25,28.29,191100.0,18.3202,18.3396,18.2621,18.2879,191100.0
2009-02-03 13:00:00,28.3,28.33,27.99,28.03,212900.0,18.2944,18.3138,18.094,18.1198,212900.0
2009-02-03 13:05:00,28.03,28.22,27.97,28.2,318100.0,18.1198,18.2427,18.081,18.2297,318100.0
2009-02-03 13:10:00,28.18,28.2,28.0,28.17,72900.0,18.2168,18.2297,18.1004,18.2103,72900.0
2009-02-03 13:15:00,28.19,28.35,28.12,28.35,115200.0,18.2233,18.3267,18.178,18.3267,115200.0
2009-02-03 13:20:00,28.35,28.35,28.2,28.3,80700.0,18.3267,18.3267,18.2297,18.2944,80700.0
2009-02-03 13:25:00,28.3,28.35,28.11,28.15,120600.0,18.2944,18.3267,18.1715,18.1974,120600.0
2009-02-03 13:30:00,28.15,28.2,28.07,28.15,104800.0,18.1974,18.2297,18.1457,18.1974,104800.0
2009-02-03 13:35:00,28.13,28.48,28.12,28.42,323700.0,18.1845,18.4107,18.178,18.3719,323700.0
2009-02-03 13:40:00,28.42,28.58,28.29,28.37,187200.0,18.3719,18.4754,18.2879,18.3396,187200.0
2009-02-03 13:45:00,28.38,28.5,28.2,28.26,119700.0,18.3461,18.4237,18.2297,18.2685,119700.0
2009-02-03 13:50:00,28.26,28.45,28.17,28.43,136200.0,18.2685,18.3913,18.2103,18.3784,136200.0
2009-02-03 13:55:00,28.43,28.89,28.42,28.8,326900.0,18.3784,18.6758,18.3719,18.6176,326900.0
2009-02-03 14:00:00,28.8,28.8,28.66,28.72,148500.0,18.6176,18.6176,18.5271,18.5659,148500.0
2009-02-03 14:05:00,28.72,29.1,28.71,29.05,352500.0,18.5659,18.8115,18.5594,18.7792,352500.0
2009-02-03 14:10:00,29.05,29.37,28.91,29.1,273900.0,18.7792,18.9861,18.6887,18.8115,273900.0
2009-02-03 14:15:00,29.1,29.3,28.95,28.97,219600.0,18.8115,18.9408,18.7146,18.7275,219600.0
2009-02-03 14:20:00,28.97,29.06,28.87,29.05,150000.0,18.7275,18.7857,18.6628,18.7792,150000.0
2009-02-03 14:25:00,29.07,29.14,28.94,28.99,159800.0,18.7921,18.8374,18.7081,18.7404,159800.0
2009-02-03 14:30:00,29.01,29.4,28.99,29.39,152600.0,18.7533,19.0055,18.7404,18.999,152600.0
2009-02-03 14:35:00,29.39,29.9,29.39,29.73,330300.0,18.999,19.3287,18.999,19.2188,330300.0
2009-02-03 14:40:00,29.73,29.88,29.64,29.65,225800.0,19.2188,19.3158,19.1606,19.1671,225800.0
2009-02-03 14:45:00,29.64,29.68,29.38,29.5,203100.0,19.1606,19.1865,18.9925,19.0701,203100.0
2009-02-03 14:50:00,29.5,29.59,29.32,29.36,273200.0,19.0701,19.1283,18.9537,18.9796,273200.0
2009-02-03 14:55:00,29.34,29.57,29.3,29.35,196200.0,18.9667,19.1154,18.9408,18.9731,196200.0
2009-02-03 15:00:00,29.34,29.36,28.66,29.1,434300.0,18.9667,18.9796,18.5271,18.8115,434300.0
2009-02-03 15:05:00,29.12,29.75,29.09,29.65,467300.0,18.8245,19.2317,18.8051,19.1671,467300.0
2009-02-03 15:10:00,29.67,29.9,29.55,29.8,224700.0,19.18,19.3287,19.1024,19.264,224700.0
2009-02-03 15:15:00,29.8,30.11,29.61,30.07,293600.0,19.264,19.4644,19.1412,19.4386,293600.0
2009-02-03 15:20:00,30.06,30.21,29.75,30.03,483800.0,19.4321,19.5291,19.2317,19.4127,483800.0
2009-02-03 15:25:00,30.03,30.1,29.75,30.04,246700.0,19.4127,19.458,19.2317,19.4192,246700.0
2009-02-03 15:30:00,30.03,30.38,29.9,29.99,362400.0,19.4127,19.639,19.3287,19.3869,362400.0
2009-02-03 15:35:00,29.99,30.15,29.83,30.14,295800.0,19.3869,19.4903,19.2834,19.4838,295800.0
2009-02-03 15:40:00,30.15,30.26,29.79,29.89,405300.0,19.4903,19.5614,19.2576,19.3222,405300.0
2009-02-03 15:45:00,29.91,30.05,29.67,29.68,334500.0,19.3351,19.4257,19.18,19.1865,334500.0
2009-02-03 15:50:00,29.68,30.0,29.58,30.0,419400.0,19.1865,19.3933,19.1218,19.3933,419400.0
2009-02-03 15:55:00,30.0,30.0,29.7,29.84,550100.0,19.3933,19.3933,19.1994,19.2899,550100.0
2009-02-04 09:30:00,30.2,30.64,28.25,29.26,185800.0,19.5226,19.8071,18.2621,18.915,185800.0
2009-02-04 09:35:00,29.33,29.42,28.76,29.14,367900.0,18.9602,19.0184,18.5917,18.8374,367900.0
2009-02-04 09:40:00,29.14,29.8,29.1,29.78,399400.0,18.8374,19.264,18.8115,19.2511,399400.0
2009-02-04 09:45:00,29.78,29.9,29.34,29.36,332700.0,19.2511,19.3287,18.9667,18.9796,332700.0
2009-02-04 09:50:00,29.36,30.05,29.1,29.97,432000.0,18.9796,19.4257,18.8115,19.3739,432000.0
2009-02-04 09:55:00,29.96,30.08,29.7,29.74,321700.0,19.3675,19.445,19.1994,19.2253,321700.0
2009-02-04 10:00:00,29.76,31.0,29.76,30.55,632700.0,19.2382,20.0398,19.2382,19.7489,632700.0
2009-02-04 10:05:00,30.56,30.57,30.04,30.37,157300.0,19.7553,19.7618,19.4192,19.6325,157300.0
2009-02-04 10:10:00,30.37,30.73,30.32,30.72,217200.0,19.6325,19.8652,19.6002,19.8588,217200.0
2009-02-04 10:15:00,30.72,31.23,30.36,30.36,405500.0,19.8588,20.1885,19.626,19.626,405500.0
2009-02-04 10:20:00,30.36,30.43,30.05,30.2,127200.0,19.626,19.6713,19.4257,19.5226,127200.0
2009-02-04 10:25:00,30.21,30.28,30.1,30.27,103300.0,19.5291,19.5743,19.458,19.5679,103300.0
2009-02-04 10:30:00,30.25,30.72,30.12,30.65,194200.0,19.5549,19.8588,19.4709,19.8135,194200.0
2009-02-04 10:35:00,30.64,30.75,30.06,30.06,150000.0,19.8071,19.8782,19.4321,19.4321,150000.0
2009-02-04 10:40:00,30.06,30.14,29.95,30.0,107800.0,19.4321,19.4838,19.361,19.3933,107800.0
2009-02-04 10:45:00,30.0,30.31,29.97,30.0,105600.0,19.3933,19.5937,19.3739,19.3933,105600.0
2009-02-04 10:50:00,30.0,30.25,29.68,29.69,153200.0,19.3933,19.5549,19.1865,19.1929,153200.0
2009-02-04 10:55:00,29.71,30.2,29.69,30.14,131500.0,19.2059,19.5226,19.1929,19.4838,131500.0
2009-02-04 11:00:00,30.13,30.23,29.97,30.16,106400.0,19.4774,19.542,19.3739,19.4968,106400.0
2009-02-04 11:05:00,30.15,30.41,30.12,30.41,96400.0,19.4903,19.6584,19.4709,19.6584,96400.0
2009-02-04 11:10:00,30.4,30.66,30.23,30.58,133300.0,19.6519,19.82,19.542,19.7683,133300.0
2009-02-04 11:15:00,30.57,30.67,30.27,30.48,159600.0,19.7618,19.8264,19.5679,19.7036,159600.0
2009-02-04 11:20:00,30.49,30.84,30.44,30.83,113400.0,19.7101,19.9363,19.6778,19.9299,113400.0
2009-02-04 11:25:00,30.83,31.0,30.53,30.6,116200.0,19.9299,20.0398,19.7359,19.7812,116200.0
2009-02-04 11:30:00,30.61,31.0,30.53,30.97,60500.0,19.7877,20.0398,19.7359,20.0204,60500.0
2009-02-04 11:35:00,30.97,31.1,30.66,30.72,124500.0,20.0204,20.1044,19.82,19.8588,124500.0
2009-02-04 11:40:00,30.71,31.16,30.71,30.83,131100.0,19.8523,20.1432,19.8523,19.9299,131100.0
2009-02-04 11:45:00,30.83,30.86,30.53,30.55,67500.0,19.9299,19.9493,19.7359,19.7489,67500.0
2009-02-04 11:50:00,30.55,30.76,30.52,30.59,50100.0,19.7489,19.8846,19.7295,19.7747,50100.0
2009-02-04 11:55:00,30.59,31.0,30.58,30.94,61600.0,19.7747,20.0398,19.7683,20.001,61600.0
2009-02-04 12:00:00,30.94,31.35,30.9,31.31,92400.0,20.001,20.266,19.9751,20.2402,92400.0
2009-02-04 12:05:00,31.29,31.39,30.8,30.86,112400.0,20.2272,20.2919,19.9105,19.9493,112400.0
2009-02-04 12:10:00,30.82,30.94,30.69,30.74,76000.0,19.9234,20.001,19.8394,19.8717,76000.0
2009-02-04 12:15:00,30.74,30.81,30.63,30.68,57900.0,19.8717,19.9169,19.8006,19.8329,57900.0
2009-02-04 12:20:00,30.66,30.67,30.35,30.43,64200.0,19.82,19.8264,19.6196,19.6713,64200.0
2009-02-04 12:25:00,30.42,30.5,30.37,30.4,58600.0,19.6648,19.7166,19.6325,19.6519,58600.0
2009-02-04 12:30:00,30.4,30.5,30.36,30.47,44800.0,19.6519,19.7166,19.626,19.6972,44800.0
2009-02-04 12:35:00,30.47,30.5,30.39,30.44,28200.0,19.6972,19.7166,19.6454,19.6778,28200.0
2009-02-04 12:40:00,30.43,30.43,30.25,30.26,60200.0,19.6713,19.6713,19.5549,19.5614,60200.0
2009-02-04 12:45:00,30.27,30.5,30.25,30.41,48000.0,19.5679,19.7166,19.5549,19.6584,48000.0
2009-02-04 12:50:00,30.41,30.44,30.12,30.14,84300.0,19.6584,19.6778,19.4709,19.4838,84300.0
2009-02-04 12:55:00,30.14,30.16,29.93,29.98,150500.0,19.4838,19.4968,19.3481,19.3804,150500.0
2009-02-04 13:00:00,29.98,29.98,29.7,29.85,98000.0,19.3804,19.3804,19.1994,19.2964,98000.0
2009-02-04 13:05:00,29.87,30.03,29.86,29.95,51300.0,19.3093,19.4127,19.3028,19.361,51300.0
2009-02-04 13:10:00,29.95,29.99,29.72,29.81,70000.0,19.361,19.3869,19.2123,19.2705,70000.0
2009-02-04 13:15:00,29.82,30.07,29.81,29.81,49900.0,19.277,19.4386,19.2705,19.2705,49900.0
2009-02-04 13:20:00,29.83,30.04,29.82,30.02,62700.0,19.2834,19.4192,19.277,19.4063,62700.0
2009-02-04 13:25:00,30.03,30.08,29.95,30.05,108400.0,19.4127,19.445,19.361,19.4257,108400.0
2009-02-04 13:30:00,30.06,30.08,29.77,29.78,97600.0,19.4321,19.445,19.2446,19.2511,97600.0
2009-02-04 13:35:00,29.77,29.91,29.75,29.76,75100.0,19.2446,19.3351,19.2317,19.2382,75100.0
2009-02-04 13:40:00,29.76,29.76,29.37,29.38,164000.0,19.2382,19.2382,18.9861,18.9925,164000.0
2009-02-04 13:45:00,29.38,29.4,28.75,28.92,498500.0,18.9925,19.0055,18.5853,18.6952,498500.0
2009-02-04 13:50:00,28.92,28.99,28.73,28.83,204900.0,18.6952,18.7404,18.5723,18.637,204900.0
2009-02-04 13:55:00,28.83,29.49,28.83,29.46,95300.0,18.637,19.0636,18.637,19.0442,95300.0
2009-02-04 14:00:00,29.46,29.47,29.09,29.4,91300.0,19.0442,19.0507,18.8051,19.0055,91300.0
2009-02-04 14:05:00,29.4,29.43,29.13,29.18,85300.0,19.0055,19.0249,18.8309,18.8632,85300.0
2009-02-04 14:10:00,29.18,29.24,29.05,29.1,86400.0,18.8632,18.902,18.7792,18.8115,86400.0
2009-02-04 14:15:00,29.11,29.25,29.08,29.1,69000.0,18.818,18.9085,18.7986,18.8115,69000.0
2009-02-04 14:20:00,29.11,29.15,28.78,28.95,113700.0,18.818,18.8439,18.6047,18.7146,113700.0
2009-02-04 14:25:00,28.96,28.98,28.86,28.9,88500.0,18.721,18.734,18.6564,18.6822,88500.0
2009-02-04 14:30:00,28.9,28.91,28.77,28.88,156500.0,18.6822,18.6887,18.5982,18.6693,156500.0
2009-02-04 14:35:00,28.89,29.09,28.87,28.99,158400.0,18.6758,18.8051,18.6628,18.7404,158400.0
2009-02-04 14:40:00,28.99,29.06,28.8,28.82,205400.0,18.7404,18.7857,18.6176,18.6305,205400.0
2009-02-04 14:45:00,28.82,29.07,28.81,28.95,94200.0,18.6305,18.7921,18.6241,18.7146,94200.0
2009-02-04 14:50:00,28.95,29.02,28.88,28.98,72500.0,18.7146,18.7598,18.6693,18.734,72500.0
2009-02-04 14:55:00,28.96,29.55,28.86,29.35,204400.0,18.721,19.1024,18.6564,18.9731,204400.0
2009-02-04 15:00:00,29.34,29.35,29.1,29.24,189100.0,18.9667,18.9731,18.8115,18.902,189100.0
2009-02-04 15:05:00,29.23,29.29,29.09,29.2,190500.0,18.8956,18.9344,18.8051,18.8762,190500.0
2009-02-04 15:10:00,29.2,29.25,29.01,29.04,159900.0,18.8762,18.9085,18.7533,18.7727,159900.0
2009-02-04 15:15:00,29.03,29.49,29.02,29.35,150400.0,18.7663,19.0636,18.7598,18.9731,150400.0
2009-02-04 15:20:00,29.34,29.34,28.87,28.93,226100.0,18.9667,18.9667,18.6628,18.7016,226100.0
2009-02-04 15:25:00,28.94,29.0,28.71,28.79,168600.0,18.7081,18.7469,18.5594,18.6111,168600.0
2009-02-04 15:30:00,28.78,28.86,28.58,28.67,320800.0,18.6047,18.6564,18.4754,18.5336,320800.0
2009-02-04 15:35:00,28.68,28.87,28.65,28.77,268000.0,18.54,18.6628,18.5206,18.5982,268000.0
2009-02-04 15:40:00,28.77,28.83,28.52,28.52,403700.0,18.5982,18.637,18.4366,18.4366,403700.0
2009-02-04 15:45:00,28.51,28.71,28.5,28.53,378300.0,18.4301,18.5594,18.4237,18.4431,378300.0
2009-02-04 15:50:00,28.52,28.72,28.4,28.71,382600.0,18.4366,18.5659,18.359,18.5594,382600.0
2009-02-04 15:55:00,28.71,28.82,28.66,28.71,364700.0,18.5594,18.6305,18.5271,18.5594,364700.0
2009-02-05 09:30:00,27.98,28.6,27.59,28.05,258300.0,18.0875,18.4883,17.8354,18.1328,258300.0
2009-02-05 09:35:00,28.1,28.2,27.78,28.2,214700.0,18.1651,18.2297,17.9582,18.2297,214700.0
2009-02-05 09:40:00,28.19,28.25,27.98,28.08,136800.0,18.2233,18.2621,18.0875,18.1522,136800.0
2009-02-05 09:45:00,28.07,28.09,27.64,27.75,215600.0,18.1457,18.1586,17.8677,17.9388,215600.0
2009-02-05 09:50:00,27.78,27.92,27.07,27.2,334700.0,17.9582,18.0487,17.4992,17.5833,334700.0
2009-02-05 09:55:00,27.21,27.23,26.84,26.85,265700.0,17.5897,17.6027,17.3506,17.357,265700.0
2009-02-05 10:00:00,26.82,27.02,26.53,26.83,295500.0,17.3376,17.4669,17.1502,17.3441,295500.0
2009-02-05 10:05:00,26.83,26.91,26.6,26.84,233000.0,17.3441,17.3958,17.1954,17.3506,233000.0
2009-02-05 10:10:00,26.84,26.96,26.66,26.96,311300.0,17.3506,17.4281,17.2342,17.4281,311300.0
2009-02-05 10:15:00,26.97,27.0,26.67,26.83,176700.0,17.4346,17.454,17.2407,17.3441,176700.0
2009-02-05 10:20:00,26.84,27.12,26.68,26.75,169400.0,17.3506,17.5316,17.2471,17.2924,169400.0
2009-02-05 10:25:00,26.74,26.91,26.38,26.54,223800.0,17.2859,17.3958,17.0532,17.1566,223800.0
2009-02-05 10:30:00,26.55,26.9,26.45,26.9,162100.0,17.1631,17.3894,17.0985,17.3894,162100.0
2009-02-05 10:35:00,26.9,27.26,26.88,27.14,163900.0,17.3894,17.6221,17.3764,17.5445,163900.0
2009-02-05 10:40:00,27.14,27.6,27.14,27.47,137400.0,17.5445,17.8419,17.5445,17.7578,137400.0
2009-02-05 10:45:00,27.48,27.65,27.45,27.55,195600.0,17.7643,17.8742,17.7449,17.8095,195600.0
2009-02-05 10:50:00,27.55,28.11,27.5,27.99,175100.0,17.8095,18.1715,17.7772,18.094,175100.0
2009-02-05 10:55:00,27.99,28.44,27.98,28.1,250000.0,18.094,18.3849,18.0875,18.1651,250000.0
2009-02-05 11:00:00,28.1,28.59,28.04,28.5,139700.0,18.1651,18.4818,18.1263,18.4237,139700.0
2009-02-05 11:05:00,28.53,28.88,28.42,28.44,185000.0,18.4431,18.6693,18.3719,18.3849,185000.0
2009-02-05 11:10:00,28.45,28.54,28.09,28.16,123300.0,18.3913,18.4495,18.1586,18.2039,123300.0
2009-02-05 11:15:00,28.19,28.25,27.95,28.1,113800.0,18.2233,18.2621,18.0681,18.1651,113800.0
2009-02-05 11:20:00,28.11,28.23,27.89,28.08,79300.0,18.1715,18.2491,18.0293,18.1522,79300.0
2009-02-05 11:25:00,28.09,28.48,28.09,28.39,91300.0,18.1586,18.4107,18.1586,18.3526,91300.0
2009-02-05 11:30:00,28.4,28.78,28.36,28.71,79700.0,18.359,18.6047,18.3332,18.5594,79700.0
2009-02-05 11:35:00,28.73,28.88,28.54,28.54,72600.0,18.5723,18.6693,18.4495,18.4495,72600.0
2009-02-05 11:40:00,28.53,28.79,28.48,28.68,64400.0,18.4431,18.6111,18.4107,18.54,64400.0
2009-02-05 11:45:00,28.66,28.97,28.56,28.95,78600.0,18.5271,18.7275,18.4624,18.7146,78600.0
2009-02-05 11:50:00,28.96,29.13,28.89,29.06,150700.0,18.721,18.8309,18.6758,18.7857,150700.0
2009-02-05 11:55:00,29.07,29.33,29.02,29.3,147200.0,18.7921,18.9602,18.7598,18.9408,147200.0
2009-02-05 12:00:00,29.3,29.5,29.22,29.32,144000.0,18.9408,19.0701,18.8891,18.9537,144000.0
2009-02-05 12:05:00,29.32,29.74,29.32,29.61,156200.0,18.9537,19.2253,18.9537,19.1412,156200.0
2009-02-05 12:10:00,29.62,29.92,29.5,29.81,184500.0,19.1477,19.3416,19.0701,19.2705,184500.0
2009-02-05 12:15:00,29.81,29.84,29.58,29.69,132400.0,19.2705,19.2899,19.1218,19.1929,132400.0
2009-02-05 12:20:00,29.7,29.76,29.38,29.74,76300.0,19.1994,19.2382,18.9925,19.2253,76300.0
2009-02-05 12:25:00,29.73,29.84,29.59,29.66,77500.0,19.2188,19.2899,19.1283,19.1735,77500.0
2009-02-05 12:30:00,29.66,29.73,29.56,29.72,66400.0,19.1735,19.2188,19.1089,19.2123,66400.0
2009-02-05 12:35:00,29.72,29.88,29.67,29.79,83000.0,19.2123,19.3158,19.18,19.2576,83000.0
2009-02-05 12:40:00,29.79,30.13,29.78,30.1,96600.0,19.2576,19.4774,19.2511,19.458,96600.0
2009-02-05 12:45:00,30.08,30.13,29.86,29.92,192300.0,19.445,19.4774,19.3028,19.3416,192300.0
2009-02-05 12:50:00,29.89,29.92,29.54,29.72,110800.0,19.3222,19.3416,19.096,19.2123,110800.0
2009-02-05 12:55:00,29.68,29.97,29.68,29.96,88800.0,19.1865,19.3739,19.1865,19.3675,88800.0
2009-02-05 13:00:00,29.97,30.1,29.79,29.84,167900.0,19.3739,19.458,19.2576,19.2899,167900.0
2009-02-05 13:05:00,29.83,30.0,29.67,30.0,88700.0,19.2834,19.3933,19.18,19.3933,88700.0
2009-02-05 13:10:00,30.0,30.08,29.91,29.94,127600.0,19.3933,19.445,19.3351,19.3545,127600.0
2009-02-05 13:15:00,29.93,30.05,29.72,29.75,192800.0,19.3481,19.4257,19.2123,19.2317,192800.0
2009-02-05 13:20:00,29.74,29.84,29.44,29.44,88600.0,19.2253,19.2899,19.0313,19.0313,88600.0
2009-02-05 13:25:00,29.44,29.56,29.35,29.47,99500.0,19.0313,19.1089,18.9731,19.0507,99500.0
2009-02-05 13:30:00,29.49,29.76,29.47,29.69,98400.0,19.0636,19.2382,19.0507,19.1929,98400.0
2009-02-05 13:35:00,29.72,29.82,29.54,29.73,63400.0,19.2123,19.277,19.096,19.2188,63400.0
2009-02-05 13:40:00,29.74,29.97,29.66,29.96,98900.0,19.2253,19.3739,19.1735,19.3675,98900.0
2009-02-05 13:45:00,29.97,30.0,29.8,29.99,138500.0,19.3739,19.3933,19.264,19.3869,138500.0
2009-02-05 13:50:00,30.0,30.0,29.89,29.93,79000.0,19.3933,19.3933,19.3222,19.3481,79000.0
2009-02-05 13:55:00,29.94,29.99,29.72,29.73,61400.0,19.3545,19.3869,19.2123,19.2188,61400.0
2009-02-05 14:00:00,29.72,30.08,29.72,30.02,102400.0,19.2123,19.445,19.2123,19.4063,102400.0
2009-02-05 14:05:00,30.0,30.27,29.96,30.05,113300.0,19.3933,19.5679,19.3675,19.4257,113300.0
2009-02-05 14:10:00,30.05,30.13,29.91,29.99,62900.0,19.4257,19.4774,19.3351,19.3869,62900.0
2009-02-05 14:15:00,29.97,30.1,29.9,30.09,59900.0,19.3739,19.458,19.3287,19.4515,59900.0
2009-02-05 14:20:00,30.09,30.62,30.08,30.46,176000.0,19.4515,19.7941,19.445,19.6907,176000.0
2009-02-05 14:25:00,30.47,30.59,30.35,30.53,97600.0,19.6972,19.7747,19.6196,19.7359,97600.0
2009-02-05 14:30:00,30.54,30.58,30.43,30.49,167700.0,19.7424,19.7683,19.6713,19.7101,167700.0
2009-02-05 14:35:00,30.49,30.85,30.49,30.7,245400.0,19.7101,19.9428,19.7101,19.8458,245400.0
2009-02-05 14:40:00,30.68,30.69,30.45,30.59,116200.0,19.8329,19.8394,19.6842,19.7747,116200.0
2009-02-05 14:45:00,30.59,30.72,30.21,30.35,105200.0,19.7747,19.8588,19.5291,19.6196,105200.0
2009-02-05 14:50:00,30.36,30.55,29.93,29.99,217400.0,19.626,19.7489,19.3481,19.3869,217400.0
2009-02-05 14:55:00,29.96,30.0,29.5,29.72,192000.0,19.3675,19.3933,19.0701,19.2123,192000.0
2009-02-05 15:00:00,29.73,29.95,29.7,29.82,94300.0,19.2188,19.361,19.1994,19.277,94300.0
2009-02-05 15:05:00,29.81,29.94,29.45,29.83,195200.0,19.2705,19.3545,19.0378,19.2834,195200.0
2009-02-05 15:10:00,29.82,30.0,29.82,29.97,127000.0,19.277,19.3933,19.277,19.3739,127000.0
2009-02-05 15:15:00,29.99,30.16,29.9,29.98,118500.0,19.3869,19.4968,19.3287,19.3804,118500.0
2009-02-05 15:20:00,29.97,30.13,29.97,30.09,98600.0,19.3739,19.4774,19.3739,19.4515,98600.0
2009-02-05 15:25:00,30.09,30.48,30.06,30.45,198800.0,19.4515,19.7036,19.4321,19.6842,198800.0
2009-02-05 15:30:00,30.45,30.55,30.26,30.41,189300.0,19.6842,19.7489,19.5614,19.6584,189300.0
2009-02-05 15:35:00,30.42,30.61,30.34,30.42,247500.0,19.6648,19.7877,19.6131,19.6648,247500.0
2009-02-05 15:40:00,30.42,30.5,30.3,30.37,178600.0,19.6648,19.7166,19.5873,19.6325,178600.0
2009-02-05 15:45:00,30.37,30.37,30.03,30.09,370500.0,19.6325,19.6325,19.4127,19.4515,370500.0
2009-02-05 15:50:00,30.09,30.43,29.99,30.05,525100.0,19.4515,19.6713,19.3869,19.4257,525100.0
2009-02-05 15:55:00,30.06,30.15,29.84,29.86,491100.0,19.4321,19.4903,19.2899,19.3028,491100.0
2009-02-06 09:30:00,30.57,31.09,29.81,31.06,170200.0,19.7618,20.098,19.2705,20.0786,170200.0
2009-02-06 09:35:00,31.06,31.85,31.06,31.36,327600.0,20.0786,20.5893,20.0786,20.2725,327600.0
2009-02-06 09:40:00,31.36,31.73,30.83,31.01,226800.0,20.2725,20.5117,19.9299,20.0462,226800.0
2009-02-06 09:45:00,31.01,31.59,31.01,31.4,144600.0,20.0462,20.4212,20.0462,20.2984,144600.0
2009-02-06 09:50:00,31.4,31.48,30.9,31.13,186800.0,20.2984,20.3501,19.9751,20.1238,186800.0
2009-02-06 09:55:00,31.16,31.88,31.16,31.87,274900.0,20.1432,20.6086,20.1432,20.6022,274900.0
2009-02-06 10:00:00,31.87,32.0,31.8,32.0,193800.0,20.6022,20.6862,20.5569,20.6862,193800.0
2009-02-06 10:05:00,32.0,32.24,31.74,31.82,193300.0,20.6862,20.8414,20.5181,20.5699,193300.0
2009-02-06 10:10:00,31.81,32.18,31.81,32.18,201000.0,20.5634,20.8026,20.5634,20.8026,201000.0
2009-02-06 10:15:00,32.16,32.34,32.05,32.08,191600.0,20.7896,20.906,20.7185,20.7379,191600.0
2009-02-06 10:20:00,32.07,32.19,31.89,31.9,134900.0,20.7315,20.809,20.6151,20.6216,134900.0
2009-02-06 10:25:00,31.92,32.08,31.89,32.02,113200.0,20.6345,20.7379,20.6151,20.6991,113200.0
2009-02-06 10:30:00,32.01,32.01,31.8,31.93,132400.0,20.6927,20.6927,20.5569,20.641,132400.0
2009-02-06 10:35:00,31.93,32.15,31.79,32.12,89400.0,20.641,20.7832,20.5505,20.7638,89400.0
2009-02-06 10:40:00,32.12,32.12,31.91,32.05,68600.0,20.7638,20.7638,20.628,20.7185,68600.0
2009-02-06 10:45:00,32.04,32.33,32.03,32.25,112900.0,20.7121,20.8995,20.7056,20.8478,112900.0
2009-02-06 10:50:00,32.27,32.42,32.05,32.37,101900.0,20.8608,20.9577,20.7185,20.9254,101900.0
2009-02-06 10:55:00,32.36,32.42,32.04,32.05,100400.0,20.9189,20.9577,20.7121,20.7185,100400.0
2009-02-06 11:00:00,32.08,32.32,32.05,32.21,73800.0,20.7379,20.8931,20.7185,20.822,73800.0
2009-02-06 11:05:00,32.21,32.43,32.19,32.34,92000.0,20.822,20.9642,20.809,20.906,92000.0
2009-02-06 11:10:00,32.3,32.37,32.21,32.3,81000.0,20.8802,20.9254,20.822,20.8802,81000.0
2009-02-06 11:15:00,32.3,32.43,32.24,32.28,95200.0,20.8802,20.9642,20.8414,20.8672,95200.0
2009-02-06 11:20:00,32.27,32.29,32.08,32.2,88000.0,20.8608,20.8737,20.7379,20.8155,88000.0
2009-02-06 11:25:00,32.21,32.21,31.86,32.14,123400.0,20.822,20.822,20.5957,20.7767,123400.0
2009-02-06 11:30:00,32.14,32.3,32.04,32.27,116900.0,20.7767,20.8802,20.7121,20.8608,116900.0
2009-02-06 11:35:00,32.25,32.4,31.99,32.11,141000.0,20.8478,20.9448,20.6798,20.7573,141000.0
2009-02-06 11:40:00,32.11,32.52,32.07,32.32,129400.0,20.7573,21.0224,20.7315,20.8931,129400.0
2009-02-06 11:45:00,32.34,32.37,32.19,32.25,53900.0,20.906,20.9254,20.809,20.8478,53900.0
2009-02-06 11:50:00,32.24,32.25,32.1,32.24,57000.0,20.8414,20.8478,20.7509,20.8414,57000.0
2009-02-06 11:55:00,32.24,32.32,32.19,32.22,86000.0,20.8414,20.8931,20.809,20.8284,86000.0
2009-02-06 12:00:00,32.22,32.3,32.11,32.15,59000.0,20.8284,20.8802,20.7573,20.7832,59000.0
2009-02-06 12:05:00,32.15,32.16,31.9,32.02,90800.0,20.7832,20.7896,20.6216,20.6991,90800.0
2009-02-06 12:10:00,32.01,32.13,31.82,31.88,91200.0,20.6927,20.7703,20.5699,20.6086,91200.0
2009-02-06 12:15:00,31.88,32.09,31.87,32.05,106000.0,20.6086,20.7444,20.6022,20.7185,106000.0
2009-02-06 12:20:00,32.06,32.33,32.06,32.31,76300.0,20.725,20.8995,20.725,20.8866,76300.0
2009-02-06 12:25:00,32.31,32.34,32.18,32.2,37100.0,20.8866,20.906,20.8026,20.8155,37100.0
2009-02-06 12:30:00,32.22,32.44,32.21,32.39,43300.0,20.8284,20.9707,20.822,20.9383,43300.0
2009-02-06 12:35:00,32.42,32.72,32.42,32.53,86100.0,20.9577,21.1517,20.9577,21.0288,86100.0
2009-02-06 12:40:00,32.54,32.68,32.54,32.55,62600.0,21.0353,21.1258,21.0353,21.0418,62600.0
2009-02-06 12:45:00,32.56,32.75,32.54,32.63,63800.0,21.0482,21.171,21.0353,21.0935,63800.0
2009-02-06 12:50:00,32.64,32.79,32.6,32.65,110700.0,21.0999,21.1969,21.0741,21.1064,110700.0
2009-02-06 12:55:00,32.65,32.8,32.62,32.71,79400.0,21.1064,21.2034,21.087,21.1452,79400.0
2009-02-06 13:00:00,32.7,32.77,32.5,32.61,76900.0,21.1387,21.184,21.0094,21.0805,76900.0
2009-02-06 13:05:00,32.6,33.06,32.59,32.96,99200.0,21.0741,21.3714,21.0676,21.3068,99200.0
2009-02-06 13:10:00,32.96,33.05,32.87,32.97,80800.0,21.3068,21.365,21.2486,21.3133,80800.0
2009-02-06 13:15:00,32.98,33.17,32.97,33.13,87100.0,21.3197,21.4426,21.3133,21.4167,87100.0
2009-02-06 13:20:00,33.12,33.19,32.95,32.97,89800.0,21.4102,21.4555,21.3003,21.3133,89800.0
2009-02-06 13:25:00,32.95,32.99,32.79,32.91,62500.0,21.3003,21.3262,21.1969,21.2745,62500.0
2009-02-06 13:30:00,32.9,33.02,32.9,32.92,81000.0,21.268,21.3456,21.268,21.2809,81000.0
2009-02-06 13:35:00,32.92,33.08,32.9,33.05,83300.0,21.2809,21.3844,21.268,21.365,83300.0
2009-02-06 13:40:00,33.04,33.04,32.79,32.82,53600.0,21.3585,21.3585,21.1969,21.2163,53600.0
2009-02-06 13:45:00,32.82,33.1,32.81,32.96,53100.0,21.2163,21.3973,21.2098,21.3068,53100.0
2009-02-06 13:50:00,32.94,32.95,32.63,32.66,82800.0,21.2939,21.3003,21.0935,21.1129,82800.0
2009-02-06 13:55:00,32.66,32.66,32.58,32.61,47400.0,21.1129,21.1129,21.0612,21.0805,47400.0
2009-02-06 14:00:00,32.6,32.61,32.29,32.35,79300.0,21.0741,21.0805,20.8737,20.9125,79300.0
2009-02-06 14:05:00,32.33,32.39,32.27,32.37,50500.0,20.8995,20.9383,20.8608,20.9254,50500.0
2009-02-06 14:10:00,32.36,32.59,32.36,32.56,50700.0,20.9189,21.0676,20.9189,21.0482,50700.0
2009-02-06 14:15:00,32.58,32.69,32.33,32.39,61300.0,21.0612,21.1323,20.8995,20.9383,61300.0
2009-02-06 14:20:00,32.38,32.64,32.31,32.57,52400.0,20.9319,21.0999,20.8866,21.0547,52400.0
2009-02-06 14:25:00,32.57,32.7,32.52,32.69,73400.0,21.0547,21.1387,21.0224,21.1323,73400.0
2009-02-06 14:30:00,32.7,32.98,32.69,32.94,72400.0,21.1387,21.3197,21.1323,21.2939,72400.0
2009-02-06 14:35:00,32.94,33.02,32.88,32.94,108300.0,21.2939,21.3456,21.2551,21.2939,108300.0
2009-02-06 14:40:00,32.95,33.0,32.77,32.82,98400.0,21.3003,21.3327,21.184,21.2163,98400.0
2009-02-06 14:45:00,32.82,32.88,32.7,32.79,65800.0,21.2163,21.2551,21.1387,21.1969,65800.0
2009-02-06 14:50:00,32.79,32.87,32.62,32.87,62900.0,21.1969,21.2486,21.087,21.2486,62900.0
2009-02-06 14:55:00,32.86,32.94,32.76,32.83,52900.0,21.2422,21.2939,21.1775,21.2228,52900.0
2009-02-06 15:00:00,32.83,32.91,32.53,32.56,128700.0,21.2228,21.2745,21.0288,21.0482,128700.0
2009-02-06 15:05:00,32.57,32.74,32.52,32.56,114100.0,21.0547,21.1646,21.0224,21.0482,114100.0
2009-02-06 15:10:00,32.55,32.65,32.46,32.51,105300.0,21.0418,21.1064,20.9836,21.0159,105300.0
2009-02-06 15:15:00,32.52,32.58,32.4,32.46,102100.0,21.0224,21.0612,20.9448,20.9836,102100.0
2009-02-06 15:20:00,32.46,32.52,32.42,32.44,204800.0,20.9836,21.0224,20.9577,20.9707,204800.0
2009-02-06 15:25:00,32.44,32.5,32.25,32.35,188300.0,20.9707,21.0094,20.8478,20.9125,188300.0
2009-02-06 15:30:00,32.34,32.57,32.34,32.5,344200.0,20.906,21.0547,20.906,21.0094,344200.0
2009-02-06 15:35:00,32.5,32.51,32.45,32.47,189700.0,21.0094,21.0159,20.9771,20.99,189700.0
2009-02-06 15:40:00,32.48,32.66,32.47,32.5,358600.0,20.9965,21.1129,20.99,21.0094,358600.0
2009-02-06 15:45:00,32.51,32.62,32.44,32.52,320500.0,21.0159,21.087,20.9707,21.0224,320500.0
2009-02-06 15:50:00,32.53,32.66,32.42,32.44,409700.0,21.0288,21.1129,20.9577,20.9707,409700.0
2009-02-06 15:55:00,32.44,32.59,32.38,32.47,576500.0,20.9707,21.0676,20.9319,20.99,576500.0
2009-02-09 09:30:00,32.78,32.87,32.21,32.46,137200.0,21.1904,21.2486,20.822,20.9836,137200.0
2009-02-09 09:35:00,32.47,32.48,31.87,32.44,144800.0,20.99,20.9965,20.6022,20.9707,144800.0
2009-02-09 09:40:00,32.42,32.45,32.06,32.39,82100.0,20.9577,20.9771,20.725,20.9383,82100.0
2009-02-09 09:45:00,32.39,32.97,32.26,32.97,161800.0,20.9383,21.3133,20.8543,21.3133,161800.0
2009-02-09 09:50:00,32.97,33.17,32.68,32.91,246600.0,21.3133,21.4426,21.1258,21.2745,246600.0
2009-02-09 09:55:00,32.92,33.18,32.82,32.98,140000.0,21.2809,21.449,21.2163,21.3197,140000.0
2009-02-09 10:00:00,32.98,33.2,32.59,32.69,178600.0,21.3197,21.4619,21.0676,21.1323,178600.0
2009-02-09 10:05:00,32.66,32.97,32.64,32.69,123100.0,21.1129,21.3133,21.0999,21.1323,123100.0
2009-02-09 10:10:00,32.72,32.81,32.6,32.62,49000.0,21.1517,21.2098,21.0741,21.087,49000.0
2009-02-09 10:15:00,32.63,32.79,32.6,32.7,56200.0,21.0935,21.1969,21.0741,21.1387,56200.0
2009-02-09 10:20:00,32.71,32.81,32.68,32.75,81100.0,21.1452,21.2098,21.1258,21.171,81100.0
2009-02-09 10:25:00,32.75,32.77,32.68,32.71,58200.0,21.171,21.184,21.1258,21.1452,58200.0
2009-02-09 10:30:00,32.71,32.73,32.36,32.4,54200.0,21.1452,21.1581,20.9189,20.9448,54200.0
2009-02-09 10:35:00,32.4,32.89,32.4,32.87,136200.0,20.9448,21.2616,20.9448,21.2486,136200.0
2009-02-09 10:40:00,32.89,33.17,32.89,33.0,71300.0,21.2616,21.4426,21.2616,21.3327,71300.0
2009-02-09 10:45:00,32.99,33.09,32.72,33.01,80900.0,21.3262,21.3908,21.1517,21.3391,80900.0
2009-02-09 10:50:00,33.0,33.07,32.94,33.07,61400.0,21.3327,21.3779,21.2939,21.3779,61400.0
2009-02-09 10:55:00,33.05,33.28,33.04,33.19,51300.0,21.365,21.5137,21.3585,21.4555,51300.0
2009-02-09 11:00:00,33.21,33.21,32.99,32.99,60700.0,21.4684,21.4684,21.3262,21.3262,60700.0
2009-02-09 11:05:00,32.99,33.06,32.87,33.06,72000.0,21.3262,21.3714,21.2486,21.3714,72000.0
2009-02-09 11:10:00,33.07,33.11,32.86,32.99,31400.0,21.3779,21.4038,21.2422,21.3262,31400.0
2009-02-09 11:15:00,32.98,33.03,32.78,32.83,29500.0,21.3197,21.3521,21.1904,21.2228,29500.0
2009-02-09 11:20:00,32.83,33.02,32.79,32.98,51000.0,21.2228,21.3456,21.1969,21.3197,51000.0
2009-02-09 11:25:00,33.0,33.26,32.94,32.98,62200.0,21.3327,21.5007,21.2939,21.3197,62200.0
2009-02-09 11:30:00,32.98,33.03,32.78,32.78,33700.0,21.3197,21.3521,21.1904,21.1904,33700.0
2009-02-09 11:35:00,32.78,32.97,32.78,32.93,18800.0,21.1904,21.3133,21.1904,21.2874,18800.0
2009-02-09 11:40:00,32.93,32.95,32.8,32.94,27100.0,21.2874,21.3003,21.2034,21.2939,27100.0
2009-02-09 11:45:00,32.91,33.18,32.9,33.0,60800.0,21.2745,21.449,21.268,21.3327,60800.0
2009-02-09 11:50:00,33.01,33.09,32.97,32.99,30400.0,21.3391,21.3908,21.3133,21.3262,30400.0
2009-02-09 11:55:00,32.98,33.0,32.84,32.9,49400.0,21.3197,21.3327,21.2292,21.268,49400.0
2009-02-09 12:00:00,32.92,32.95,32.85,32.85,29200.0,21.2809,21.3003,21.2357,21.2357,29200.0
2009-02-09 12:05:00,32.86,32.87,32.75,32.86,50800.0,21.2422,21.2486,21.171,21.2422,50800.0
2009-02-09 12:10:00,32.85,32.87,32.69,32.71,36400.0,21.2357,21.2486,21.1323,21.1452,36400.0
2009-02-09 12:15:00,32.69,32.8,32.66,32.7,62700.0,21.1323,21.2034,21.1129,21.1387,62700.0
2009-02-09 12:20:00,32.68,32.73,32.61,32.65,27000.0,21.1258,21.1581,21.0805,21.1064,27000.0
2009-02-09 12:25:00,32.65,32.84,32.61,32.79,70000.0,21.1064,21.2292,21.0805,21.1969,70000.0
2009-02-09 12:30:00,32.81,32.82,32.66,32.77,46600.0,21.2098,21.2163,21.1129,21.184,46600.0
2009-02-09 12:35:00,32.77,32.77,32.61,32.66,17500.0,21.184,21.184,21.0805,21.1129,17500.0
2009-02-09 12:40:00,32.68,32.78,32.64,32.64,16600.0,21.1258,21.1904,21.0999,21.0999,16600.0
2009-02-09 12:45:00,32.63,32.81,32.63,32.81,26200.0,21.0935,21.2098,21.0935,21.2098,26200.0
2009-02-09 12:50:00,32.8,32.93,32.78,32.93,78500.0,21.2034,21.2874,21.1904,21.2874,78500.0
2009-02-09 12:55:00,32.93,33.0,32.81,32.83,58300.0,21.2874,21.3327,21.2098,21.2228,58300.0
2009-02-09 13:00:00,32.82,32.86,32.76,32.79,43300.0,21.2163,21.2422,21.1775,21.1969,43300.0
2009-02-09 13:05:00,32.8,32.8,32.67,32.75,25300.0,21.2034,21.2034,21.1193,21.171,25300.0
2009-02-09 13:10:00,32.76,32.81,32.75,32.78,30400.0,21.1775,21.2098,21.171,21.1904,30400.0
2009-02-09 13:15:00,32.8,32.8,32.76,32.77,35000.0,21.2034,21.2034,21.1775,21.184,35000.0
2009-02-09 13:20:00,32.76,32.8,32.76,32.8,30400.0,21.1775,21.2034,21.1775,21.2034,30400.0
2009-02-09 13:25:00,32.79,32.8,32.78,32.78,122400.0,21.1969,21.2034,21.1904,21.1904,122400.0
2009-02-09 13:30:00,32.78,32.81,32.75,32.8,345800.0,21.1904,21.2098,21.171,21.2034,345800.0
2009-02-09 13:35:00,32.81,33.0,32.77,32.97,276300.0,21.2098,21.3327,21.184,21.3133,276300.0
2009-02-09 13:40:00,32.97,33.0,32.85,32.97,74900.0,21.3133,21.3327,21.2357,21.3133,74900.0
2009-02-09 13:45:00,32.99,33.04,32.93,33.0,114800.0,21.3262,21.3585,21.2874,21.3327,114800.0
2009-02-09 13:50:00,33.0,33.04,32.93,32.96,78100.0,21.3327,21.3585,21.2874,21.3068,78100.0
2009-02-09 13:55:00,32.95,33.07,32.95,33.06,104300.0,21.3003,21.3779,21.3003,21.3714,104300.0
2009-02-09 14:00:00,33.07,33.14,33.05,33.13,60800.0,21.3779,21.4232,21.365,21.4167,60800.0
2009-02-09 14:05:00,33.14,33.14,33.09,33.11,96400.0,21.4232,21.4232,21.3908,21.4038,96400.0
2009-02-09 14:10:00,33.11,33.12,33.05,33.06,117100.0,21.4038,21.4102,21.365,21.3714,117100.0
2009-02-09 14:15:00,33.06,33.1,33.02,33.09,332500.0,21.3714,21.3973,21.3456,21.3908,332500.0
2009-02-09 14:20:00,33.08,33.14,33.0,33.1,64600.0,21.3844,21.4232,21.3327,21.3973,64600.0
2009-02-09 14:25:00,33.1,33.11,32.95,33.02,135600.0,21.3973,21.4038,21.3003,21.3456,135600.0
2009-02-09 14:30:00,33.03,33.04,32.95,32.95,109100.0,21.3521,21.3585,21.3003,21.3003,109100.0
2009-02-09 14:35:00,32.96,33.12,32.86,33.12,100300.0,21.3068,21.4102,21.2422,21.4102,100300.0
2009-02-09 14:40:00,33.11,33.14,32.99,33.0,54900.0,21.4038,21.4232,21.3262,21.3327,54900.0
2009-02-09 14:45:00,32.99,33.09,32.85,33.06,113700.0,21.3262,21.3908,21.2357,21.3714,113700.0
2009-02-09 14:50:00,33.04,33.1,33.0,33.09,59000.0,21.3585,21.3973,21.3327,21.3908,59000.0
2009-02-09 14:55:00,33.08,33.24,33.01,33.06,111400.0,21.3844,21.4878,21.3391,21.3714,111400.0
2009-02-09 15:00:00,33.06,33.16,33.0,33.02,92600.0,21.3714,21.4361,21.3327,21.3456,92600.0
2009-02-09 15:05:00,33.01,33.07,32.99,33.0,85000.0,21.3391,21.3779,21.3262,21.3327,85000.0
2009-02-09 15:10:00,33.0,33.13,32.79,33.13,94500.0,21.3327,21.4167,21.1969,21.4167,94500.0
2009-02-09 15:15:00,33.14,33.15,33.02,33.11,95500.0,21.4232,21.4296,21.3456,21.4038,95500.0
2009-02-09 15:20:00,33.11,33.26,33.09,33.25,197100.0,21.4038,21.5007,21.3908,21.4943,197100.0
2009-02-09 15:25:00,33.25,33.49,33.2,33.39,129100.0,21.4943,21.6494,21.4619,21.5848,129100.0
2009-02-09 15:30:00,33.39,33.51,33.36,33.5,178100.0,21.5848,21.6623,21.5654,21.6559,178100.0
2009-02-09 15:35:00,33.5,33.52,33.39,33.39,291200.0,21.6559,21.6688,21.5848,21.5848,291200.0
2009-02-09 15:40:00,33.4,33.5,33.36,33.38,142100.0,21.5912,21.6559,21.5654,21.5783,142100.0
2009-02-09 15:45:00,33.39,33.42,33.2,33.41,158000.0,21.5848,21.6042,21.4619,21.5977,158000.0
2009-02-09 15:50:00,33.4,33.42,33.26,33.34,291600.0,21.5912,21.6042,21.5007,21.5525,291600.0
2009-02-09 15:55:00,33.34,33.5,33.32,33.47,502100.0,21.5525,21.6559,21.5395,21.6365,502100.0
2009-02-10 09:30:00,33.3,33.43,32.89,32.93,106200.0,21.5266,21.6106,21.2616,21.2874,106200.0
2009-02-10 09:35:00,32.92,33.34,32.91,33.25,233200.0,21.2809,21.5525,21.2745,21.4943,233200.0
2009-02-10 09:40:00,33.2,33.75,33.0,33.53,161700.0,21.4619,21.8175,21.3327,21.6753,161700.0
2009-02-10 09:45:00,33.56,34.0,33.41,33.77,138600.0,21.6947,21.9791,21.5977,21.8304,138600.0
2009-02-10 09:50:00,33.8,33.83,33.56,33.64,156700.0,21.8498,21.8692,21.6947,21.7464,156700.0
2009-02-10 09:55:00,33.67,33.82,33.54,33.82,128100.0,21.7658,21.8627,21.6817,21.8627,128100.0
2009-02-10 10:00:00,33.82,33.84,33.55,33.57,113200.0,21.8627,21.8757,21.6882,21.7011,113200.0
2009-02-10 10:05:00,33.57,33.57,33.37,33.42,63700.0,21.7011,21.7011,21.5718,21.6042,63700.0
2009-02-10 10:10:00,33.43,33.48,33.25,33.26,162200.0,21.6106,21.643,21.4943,21.5007,162200.0
2009-02-10 10:15:00,33.24,33.5,33.0,33.37,282400.0,21.4878,21.6559,21.3327,21.5718,282400.0
2009-02-10 10:20:00,33.38,33.39,32.97,33.05,256800.0,21.5783,21.5848,21.3133,21.365,256800.0
2009-02-10 10:25:00,33.03,33.05,32.55,32.95,254200.0,21.3521,21.365,21.0418,21.3003,254200.0
2009-02-10 10:30:00,32.93,33.17,32.89,32.99,198900.0,21.2874,21.4426,21.2616,21.3262,198900.0
2009-02-10 10:35:00,33.0,33.0,32.44,32.64,261400.0,21.3327,21.3327,20.9707,21.0999,261400.0
2009-02-10 10:40:00,32.64,32.86,32.52,32.52,74000.0,21.0999,21.2422,21.0224,21.0224,74000.0
2009-02-10 10:45:00,32.5,33.2,32.5,33.19,104200.0,21.0094,21.4619,21.0094,21.4555,104200.0
2009-02-10 10:50:00,33.19,33.35,33.15,33.24,137500.0,21.4555,21.5589,21.4296,21.4878,137500.0
2009-02-10 10:55:00,33.24,33.29,33.0,33.04,58700.0,21.4878,21.5201,21.3327,21.3585,58700.0
2009-02-10 11:00:00,33.01,33.5,33.0,33.36,202600.0,21.3391,21.6559,21.3327,21.5654,202600.0
2009-02-10 11:05:00,33.36,33.42,32.35,32.54,236000.0,21.5654,21.6042,20.9125,21.0353,236000.0
2009-02-10 11:10:00,32.57,32.96,32.42,32.88,193400.0,21.0547,21.3068,20.9577,21.2551,193400.0
2009-02-10 11:15:00,32.91,33.06,32.77,33.03,137700.0,21.2745,21.3714,21.184,21.3521,137700.0
2009-02-10 11:20:00,33.04,33.38,32.67,32.7,118700.0,21.3585,21.5783,21.1193,21.1387,118700.0
2009-02-10 11:25:00,32.7,32.94,32.63,32.88,102400.0,21.1387,21.2939,21.0935,21.2551,102400.0
2009-02-10 11:30:00,32.88,32.94,31.79,31.88,202700.0,21.2551,21.2939,20.5505,20.6086,202700.0
2009-02-10 11:35:00,31.98,32.0,31.06,31.11,299700.0,20.6733,20.6862,20.0786,20.1109,299700.0
2009-02-10 11:40:00,31.15,31.54,31.03,31.49,374000.0,20.1367,20.3889,20.0592,20.3565,374000.0
2009-02-10 11:45:00,31.53,31.61,30.38,30.77,306200.0,20.3824,20.4341,19.639,19.8911,306200.0
2009-02-10 11:50:00,30.78,31.17,30.73,30.83,215900.0,19.8976,20.1497,19.8652,19.9299,215900.0
2009-02-10 11:55:00,30.83,31.01,30.43,30.49,185700.0,19.9299,20.0462,19.6713,19.7101,185700.0
2009-02-10 12:00:00,30.52,30.71,30.43,30.67,109900.0,19.7295,19.8523,19.6713,19.8264,109900.0
2009-02-10 12:05:00,30.67,30.78,30.59,30.73,156600.0,19.8264,19.8976,19.7747,19.8652,156600.0
2009-02-10 12:10:00,30.75,31.03,30.73,30.9,116700.0,19.8782,20.0592,19.8652,19.9751,116700.0
2009-02-10 12:15:00,30.9,31.05,30.7,30.72,76600.0,19.9751,20.0721,19.8458,19.8588,76600.0
2009-02-10 12:20:00,30.72,30.8,30.6,30.72,70200.0,19.8588,19.9105,19.7812,19.8588,70200.0
2009-02-10 12:25:00,30.73,30.73,30.16,30.22,114100.0,19.8652,19.8652,19.4968,19.5355,114100.0
2009-02-10 12:30:00,30.24,30.3,29.89,30.06,214400.0,19.5485,19.5873,19.3222,19.4321,214400.0
2009-02-10 12:35:00,30.07,30.1,29.96,30.05,120500.0,19.4386,19.458,19.3675,19.4257,120500.0
2009-02-10 12:40:00,30.05,30.09,29.9,30.05,62000.0,19.4257,19.4515,19.3287,19.4257,62000.0
2009-02-10 12:45:00,30.05,30.06,29.86,30.05,73100.0,19.4257,19.4321,19.3028,19.4257,73100.0
2009-02-10 12:50:00,30.05,30.38,30.04,30.3,118200.0,19.4257,19.639,19.4192,19.5873,118200.0
2009-02-10 12:55:00,30.3,30.41,30.27,30.36,49300.0,19.5873,19.6584,19.5679,19.626,49300.0
2009-02-10 13:00:00,30.37,30.37,30.3,30.3,87700.0,19.6325,19.6325,19.5873,19.5873,87700.0
2009-02-10 13:05:00,30.3,30.36,30.2,30.3,185300.0,19.5873,19.626,19.5226,19.5873,185300.0
2009-02-10 13:10:00,30.3,30.37,30.0,30.31,187500.0,19.5873,19.6325,19.3933,19.5937,187500.0
2009-02-10 13:15:00,30.3,30.32,29.97,29.99,61700.0,19.5873,19.6002,19.3739,19.3869,61700.0
2009-02-10 13:20:00,30.0,30.14,29.67,30.06,224300.0,19.3933,19.4838,19.18,19.4321,224300.0
2009-02-10 13:25:00,30.06,30.25,29.91,30.22,164000.0,19.4321,19.5549,19.3351,19.5355,164000.0
2009-02-10 13:30:00,30.2,30.25,29.96,30.05,99500.0,19.5226,19.5549,19.3675,19.4257,99500.0
2009-02-10 13:35:00,30.03,30.19,30.02,30.19,85200.0,19.4127,19.5162,19.4063,19.5162,85200.0
2009-02-10 13:40:00,30.19,30.19,29.97,30.04,94700.0,19.5162,19.5162,19.3739,19.4192,94700.0
2009-02-10 13:45:00,30.04,30.27,29.99,30.14,99900.0,19.4192,19.5679,19.3869,19.4838,99900.0
2009-02-10 13:50:00,30.14,30.33,30.08,30.18,47000.0,19.4838,19.6067,19.445,19.5097,47000.0
2009-02-10 13:55:00,30.17,30.33,30.1,30.2,79200.0,19.5032,19.6067,19.458,19.5226,79200.0
2009-02-10 14:00:00,30.2,30.48,30.11,30.43,88900.0,19.5226,19.7036,19.4644,19.6713,88900.0
2009-02-10 14:05:00,30.42,30.59,30.3,30.35,97000.0,19.6648,19.7747,19.5873,19.6196,97000.0
2009-02-10 14:10:00,30.37,30.42,30.29,30.32,82300.0,19.6325,19.6648,19.5808,19.6002,82300.0
2009-02-10 14:15:00,30.34,30.5,30.28,30.47,121700.0,19.6131,19.7166,19.5743,19.6972,121700.0
2009-02-10 14:20:00,30.46,30.47,30.12,30.2,114200.0,19.6907,19.6972,19.4709,19.5226,114200.0
2009-02-10 14:25:00,30.19,30.28,30.19,30.2,87600.0,19.5162,19.5743,19.5162,19.5226,87600.0
2009-02-10 14:30:00,30.2,30.37,30.18,30.25,105400.0,19.5226,19.6325,19.5097,19.5549,105400.0
2009-02-10 14:35:00,30.25,30.26,30.1,30.23,188500.0,19.5549,19.5614,19.458,19.542,188500.0
2009-02-10 14:40:00,30.2,30.39,30.19,30.21,125100.0,19.5226,19.6454,19.5162,19.5291,125100.0
2009-02-10 14:45:00,30.2,30.29,30.13,30.19,76900.0,19.5226,19.5808,19.4774,19.5162,76900.0
2009-02-10 14:50:00,30.2,30.2,29.98,30.03,100800.0,19.5226,19.5226,19.3804,19.4127,100800.0
2009-02-10 14:55:00,30.05,30.14,30.0,30.05,115000.0,19.4257,19.4838,19.3933,19.4257,115000.0
2009-02-10 15:00:00,30.07,30.23,30.05,30.13,100900.0,19.4386,19.542,19.4257,19.4774,100900.0
2009-02-10 15:05:00,30.13,30.18,30.0,30.18,106300.0,19.4774,19.5097,19.3933,19.5097,106300.0
2009-02-10 15:10:00,30.18,30.2,30.0,30.02,124500.0,19.5097,19.5226,19.3933,19.4063,124500.0
2009-02-10 15:15:00,30.04,30.11,29.93,30.03,160200.0,19.4192,19.4644,19.3481,19.4127,160200.0
2009-02-10 15:20:00,30.03,30.07,29.87,29.99,124600.0,19.4127,19.4386,19.3093,19.3869,124600.0
2009-02-10 15:25:00,30.0,30.15,29.93,29.96,178300.0,19.3933,19.4903,19.3481,19.3675,178300.0
2009-02-10 15:30:00,29.95,30.12,29.93,30.07,209100.0,19.361,19.4709,19.3481,19.4386,209100.0
2009-02-10 15:35:00,30.07,30.1,29.67,29.77,228500.0,19.4386,19.458,19.18,19.2446,228500.0
2009-02-10 15:40:00,29.77,30.07,29.59,30.05,334100.0,19.2446,19.4386,19.1283,19.4257,334100.0
2009-02-10 15:45:00,30.05,30.32,29.95,30.14,294200.0,19.4257,19.6002,19.361,19.4838,294200.0
2009-02-10 15:50:00,30.12,30.33,29.87,29.92,397800.0,19.4709,19.6067,19.3093,19.3416,397800.0
2009-02-10 15:55:00,29.91,30.03,29.85,29.95,431600.0,19.3351,19.4127,19.2964,19.361,431600.0
2009-02-11 09:30:00,30.6,31.0,30.08,30.26,186500.0,19.7812,20.0398,19.445,19.5614,186500.0
2009-02-11 09:35:00,30.26,30.67,30.2,30.5,236100.0,19.5614,19.8264,19.5226,19.7166,236100.0
2009-02-11 09:40:00,30.49,30.68,30.25,30.46,149800.0,19.7101,19.8329,19.5549,19.6907,149800.0
2009-02-11 09:45:00,30.45,30.9,30.3,30.83,169500.0,19.6842,19.9751,19.5873,19.9299,169500.0
2009-02-11 09:50:00,30.83,31.41,30.8,31.4,171900.0,19.9299,20.3048,19.9105,20.2984,171900.0
2009-02-11 09:55:00,31.43,31.48,31.22,31.36,131700.0,20.3177,20.3501,20.182,20.2725,131700.0
2009-02-11 10:00:00,31.36,31.46,30.95,31.25,319400.0,20.2725,20.3371,20.0075,20.2014,319400.0
2009-02-11 10:05:00,31.25,31.27,30.71,30.71,227400.0,20.2014,20.2143,19.8523,19.8523,227400.0
2009-02-11 10:10:00,30.69,31.02,30.68,30.95,70600.0,19.8394,20.0527,19.8329,20.0075,70600.0
2009-02-11 10:15:00,30.94,31.12,30.89,31.01,114000.0,20.001,20.1173,19.9687,20.0462,114000.0
2009-02-11 10:20:00,31.0,31.24,30.9,31.23,131700.0,20.0398,20.1949,19.9751,20.1885,131700.0
2009-02-11 10:25:00,31.24,31.28,30.72,30.78,83200.0,20.1949,20.2208,19.8588,19.8976,83200.0
2009-02-11 10:30:00,30.75,30.95,30.68,30.81,76400.0,19.8782,20.0075,19.8329,19.9169,76400.0
2009-02-11 10:35:00,30.8,30.9,30.78,30.83,73900.0,19.9105,19.9751,19.8976,19.9299,73900.0
2009-02-11 10:40:00,30.83,30.99,30.79,30.91,74200.0,19.9299,20.0333,19.904,19.9816,74200.0
2009-02-11 10:45:00,30.89,31.31,30.82,31.26,76000.0,19.9687,20.2402,19.9234,20.2078,76000.0
2009-02-11 10:50:00,31.28,31.59,31.28,31.47,84900.0,20.2208,20.4212,20.2208,20.3436,84900.0
2009-02-11 10:55:00,31.48,31.8,31.39,31.66,88500.0,20.3501,20.5569,20.2919,20.4664,88500.0
2009-02-11 11:00:00,31.62,31.73,31.49,31.69,60400.0,20.4406,20.5117,20.3565,20.4858,60400.0
2009-02-11 11:05:00,31.7,31.81,31.44,31.69,71300.0,20.4923,20.5634,20.3242,20.4858,71300.0
2009-02-11 11:10:00,31.67,31.9,31.61,31.84,77500.0,20.4729,20.6216,20.4341,20.5828,77500.0
2009-02-11 11:15:00,31.83,32.18,31.83,32.18,117400.0,20.5763,20.8026,20.5763,20.8026,117400.0
2009-02-11 11:20:00,32.18,32.18,32.06,32.12,113200.0,20.8026,20.8026,20.725,20.7638,113200.0
2009-02-11 11:25:00,32.09,32.59,32.03,32.52,221000.0,20.7444,21.0676,20.7056,21.0224,221000.0
2009-02-11 11:30:00,32.47,32.68,32.37,32.39,117400.0,20.99,21.1258,20.9254,20.9383,117400.0
2009-02-11 11:35:00,32.35,32.5,32.24,32.27,50100.0,20.9125,21.0094,20.8414,20.8608,50100.0
2009-02-11 11:40:00,32.27,32.45,32.05,32.37,81300.0,20.8608,20.9771,20.7185,20.9254,81300.0
2009-02-11 11:45:00,32.36,32.41,32.18,32.26,85600.0,20.9189,20.9513,20.8026,20.8543,85600.0
2009-02-11 11:50:00,32.26,32.35,32.21,32.28,77900.0,20.8543,20.9125,20.822,20.8672,77900.0
2009-02-11 11:55:00,32.28,32.35,32.24,32.26,63100.0,20.8672,20.9125,20.8414,20.8543,63100.0
2009-02-11 12:00:00,32.26,32.32,32.25,32.3,60800.0,20.8543,20.8931,20.8478,20.8802,60800.0
2009-02-11 12:05:00,32.3,32.46,32.25,32.46,58300.0,20.8802,20.9836,20.8478,20.9836,58300.0
2009-02-11 12:10:00,32.46,32.46,32.14,32.15,65400.0,20.9836,20.9836,20.7767,20.7832,65400.0
2009-02-11 12:15:00,32.15,32.26,32.07,32.15,52000.0,20.7832,20.8543,20.7315,20.7832,52000.0
2009-02-11 12:20:00,32.15,32.2,32.07,32.14,45100.0,20.7832,20.8155,20.7315,20.7767,45100.0
2009-02-11 12:25:00,32.12,32.34,32.11,32.27,44600.0,20.7638,20.906,20.7573,20.8608,44600.0
2009-02-11 12:30:00,32.28,32.28,32.0,32.12,40900.0,20.8672,20.8672,20.6862,20.7638,40900.0
2009-02-11 12:35:00,32.14,32.37,32.02,32.35,48200.0,20.7767,20.9254,20.6991,20.9125,48200.0
2009-02-11 12:40:00,32.34,32.44,32.27,32.27,42000.0,20.906,20.9707,20.8608,20.8608,42000.0
2009-02-11 12:45:00,32.27,32.43,32.26,32.37,18600.0,20.8608,20.9642,20.8543,20.9254,18600.0
2009-02-11 12:50:00,32.36,32.41,32.25,32.25,16000.0,20.9189,20.9513,20.8478,20.8478,16000.0
2009-02-11 12:55:00,32.25,32.25,32.0,32.17,69700.0,20.8478,20.8478,20.6862,20.7961,69700.0
2009-02-11 13:00:00,32.17,32.28,32.07,32.16,45600.0,20.7961,20.8672,20.7315,20.7896,45600.0
2009-02-11 13:05:00,32.16,32.17,31.89,31.95,97500.0,20.7896,20.7961,20.6151,20.6539,97500.0
2009-02-11 13:10:00,31.95,32.14,31.85,32.14,58400.0,20.6539,20.7767,20.5893,20.7767,58400.0
2009-02-11 13:15:00,32.12,32.19,32.11,32.16,46100.0,20.7638,20.809,20.7573,20.7896,46100.0
2009-02-11 13:20:00,32.17,32.22,32.13,32.14,46300.0,20.7961,20.8284,20.7703,20.7767,46300.0
2009-02-11 13:25:00,32.13,32.23,32.12,32.18,99200.0,20.7703,20.8349,20.7638,20.8026,99200.0
2009-02-11 13:30:00,32.18,32.2,32.0,32.01,108400.0,20.8026,20.8155,20.6862,20.6927,108400.0
2009-02-11 13:35:00,32.01,32.08,31.91,31.98,48300.0,20.6927,20.7379,20.628,20.6733,48300.0
2009-02-11 13:40:00,32.0,32.0,31.81,31.88,89000.0,20.6862,20.6862,20.5634,20.6086,89000.0
2009-02-11 13:45:00,31.86,31.87,31.78,31.78,110900.0,20.5957,20.6022,20.544,20.544,110900.0
2009-02-11 13:50:00,31.78,32.0,31.74,31.87,145700.0,20.544,20.6862,20.5181,20.6022,145700.0
2009-02-11 13:55:00,31.87,31.9,31.7,31.74,67600.0,20.6022,20.6216,20.4923,20.5181,67600.0
2009-02-11 14:00:00,31.78,31.84,31.73,31.79,63700.0,20.544,20.5828,20.5117,20.5505,63700.0
2009-02-11 14:05:00,31.8,31.83,31.74,31.8,33500.0,20.5569,20.5763,20.5181,20.5569,33500.0
2009-02-11 14:10:00,31.8,31.82,31.53,31.57,46300.0,20.5569,20.5699,20.3824,20.4082,46300.0
2009-02-11 14:15:00,31.55,31.56,31.34,31.49,62900.0,20.3953,20.4018,20.2596,20.3565,62900.0
2009-02-11 14:20:00,31.52,31.68,31.39,31.67,83300.0,20.3759,20.4794,20.2919,20.4729,83300.0
2009-02-11 14:25:00,31.7,31.94,31.67,31.83,78700.0,20.4923,20.6474,20.4729,20.5763,78700.0
2009-02-11 14:30:00,31.83,32.0,31.77,32.0,107800.0,20.5763,20.6862,20.5375,20.6862,107800.0
2009-02-11 14:35:00,31.99,32.26,31.99,32.12,86100.0,20.6798,20.8543,20.6798,20.7638,86100.0
2009-02-11 14:40:00,32.12,32.37,32.06,32.29,98600.0,20.7638,20.9254,20.725,20.8737,98600.0
2009-02-11 14:45:00,32.29,32.29,32.11,32.15,50300.0,20.8737,20.8737,20.7573,20.7832,50300.0
2009-02-11 14:50:00,32.15,32.66,32.15,32.54,173900.0,20.7832,21.1129,20.7832,21.0353,173900.0
2009-02-11 14:55:00,32.54,32.79,32.5,32.65,137700.0,21.0353,21.1969,21.0094,21.1064,137700.0
2009-02-11 15:00:00,32.66,32.74,32.43,32.51,131000.0,21.1129,21.1646,20.9642,21.0159,131000.0
2009-02-11 15:05:00,32.53,32.67,32.5,32.57,97300.0,21.0288,21.1193,21.0094,21.0547,97300.0
2009-02-11 15:10:00,32.57,32.65,32.49,32.64,69000.0,21.0547,21.1064,21.003,21.0999,69000.0
2009-02-11 15:15:00,32.64,32.93,32.55,32.72,169200.0,21.0999,21.2874,21.0418,21.1517,169200.0
2009-02-11 15:20:00,32.72,32.98,32.5,32.96,154700.0,21.1517,21.3197,21.0094,21.3068,154700.0
2009-02-11 15:25:00,32.96,32.97,32.71,32.79,179000.0,21.3068,21.3133,21.1452,21.1969,179000.0
2009-02-11 15:30:00,32.78,32.93,32.4,32.43,202600.0,21.1904,21.2874,20.9448,20.9642,202600.0
2009-02-11 15:35:00,32.44,32.7,32.43,32.52,85600.0,20.9707,21.1387,20.9642,21.0224,85600.0
2009-02-11 15:40:00,32.51,32.65,32.22,32.25,167400.0,21.0159,21.1064,20.8284,20.8478,167400.0
2009-02-11 15:45:00,32.25,32.66,32.25,32.61,194500.0,20.8478,21.1129,20.8478,21.0805,194500.0
2009-02-11 15:50:00,32.59,32.9,32.46,32.88,209600.0,21.0676,21.268,20.9836,21.2551,209600.0
2009-02-11 15:55:00,32.89,33.1,32.81,32.94,369000.0,21.2616,21.3973,21.2098,21.2939,369000.0
2009-02-12 09:30:00,31.62,31.95,31.13,31.19,156000.0,20.4406,20.6539,20.1238,20.1626,156000.0
2009-02-12 09:35:00,31.19,31.78,31.11,31.12,170200.0,20.1626,20.544,20.1109,20.1173,170200.0
2009-02-12 09:40:00,31.1,31.32,31.02,31.21,100500.0,20.1044,20.2466,20.0527,20.1755,100500.0
2009-02-12 09:45:00,31.22,31.27,30.88,30.88,198100.0,20.182,20.2143,19.9622,19.9622,198100.0
2009-02-12 09:50:00,30.86,31.0,30.57,30.69,148700.0,19.9493,20.0398,19.7618,19.8394,148700.0
2009-02-12 09:55:00,30.69,30.79,30.51,30.7,89000.0,19.8394,19.904,19.723,19.8458,89000.0
2009-02-12 10:00:00,30.7,30.75,30.33,30.5,176200.0,19.8458,19.8782,19.6067,19.7166,176200.0
2009-02-12 10:05:00,30.49,30.58,30.35,30.54,110500.0,19.7101,19.7683,19.6196,19.7424,110500.0
2009-02-12 10:10:00,30.51,30.54,30.41,30.5,126200.0,19.723,19.7424,19.6584,19.7166,126200.0
2009-02-12 10:15:00,30.49,30.5,30.13,30.19,139200.0,19.7101,19.7166,19.4774,19.5162,139200.0
2009-02-12 10:20:00,30.16,30.45,30.07,30.38,86700.0,19.4968,19.6842,19.4386,19.639,86700.0
2009-02-12 10:25:00,30.39,30.66,30.33,30.62,274100.0,19.6454,19.82,19.6067,19.7941,274100.0
2009-02-12 10:30:00,30.6,30.64,30.36,30.52,109700.0,19.7812,19.8071,19.626,19.7295,109700.0
2009-02-12 10:35:00,30.5,30.5,30.26,30.37,78900.0,19.7166,19.7166,19.5614,19.6325,78900.0
2009-02-12 10:40:00,30.37,30.52,30.29,30.46,94500.0,19.6325,19.7295,19.5808,19.6907,94500.0
2009-02-12 10:45:00,30.49,30.61,30.46,30.59,149900.0,19.7101,19.7877,19.6907,19.7747,149900.0
2009-02-12 10:50:00,30.59,30.73,30.47,30.6,124700.0,19.7747,19.8652,19.6972,19.7812,124700.0
2009-02-12 10:55:00,30.58,30.58,30.36,30.4,52500.0,19.7683,19.7683,19.626,19.6519,52500.0
2009-02-12 11:00:00,30.38,30.4,30.22,30.38,72100.0,19.639,19.6519,19.5355,19.639,72100.0
2009-02-12 11:05:00,30.35,30.73,30.35,30.68,59300.0,19.6196,19.8652,19.6196,19.8329,59300.0
2009-02-12 11:10:00,30.65,30.69,30.52,30.56,47900.0,19.8135,19.8394,19.7295,19.7553,47900.0
2009-02-12 11:15:00,30.58,30.58,30.2,30.3,47800.0,19.7683,19.7683,19.5226,19.5873,47800.0
2009-02-12 11:20:00,30.3,30.37,30.11,30.11,60500.0,19.5873,19.6325,19.4644,19.4644,60500.0
2009-02-12 11:25:00,30.11,30.36,30.1,30.19,54600.0,19.4644,19.626,19.458,19.5162,54600.0
2009-02-12 11:30:00,30.17,30.28,30.07,30.25,59200.0,19.5032,19.5743,19.4386,19.5549,59200.0
2009-02-12 11:35:00,30.25,30.37,30.18,30.28,120500.0,19.5549,19.6325,19.5097,19.5743,120500.0
2009-02-12 11:40:00,30.3,30.51,30.17,30.17,112600.0,19.5873,19.723,19.5032,19.5032,112600.0
2009-02-12 11:45:00,30.18,30.21,29.86,29.97,226800.0,19.5097,19.5291,19.3028,19.3739,226800.0
2009-02-12 11:50:00,29.96,30.1,29.92,29.93,67400.0,19.3675,19.458,19.3416,19.3481,67400.0
2009-02-12 11:55:00,29.92,30.0,29.85,29.94,64900.0,19.3416,19.3933,19.2964,19.3545,64900.0
2009-02-12 12:00:00,29.94,30.08,29.86,30.03,62400.0,19.3545,19.445,19.3028,19.4127,62400.0
2009-02-12 12:05:00,30.01,30.03,29.89,29.99,67600.0,19.3998,19.4127,19.3222,19.3869,67600.0
2009-02-12 12:10:00,29.99,30.03,29.94,29.98,85300.0,19.3869,19.4127,19.3545,19.3804,85300.0
2009-02-12 12:15:00,29.97,30.04,29.93,29.95,65000.0,19.3739,19.4192,19.3481,19.361,65000.0
2009-02-12 12:20:00,29.94,29.99,29.88,29.91,50700.0,19.3545,19.3869,19.3158,19.3351,50700.0
2009-02-12 12:25:00,29.91,30.15,29.9,30.04,98800.0,19.3351,19.4903,19.3287,19.4192,98800.0
2009-02-12 12:30:00,30.06,30.1,29.91,29.92,50800.0,19.4321,19.458,19.3351,19.3416,50800.0
2009-02-12 12:35:00,29.94,30.0,29.87,29.97,41100.0,19.3545,19.3933,19.3093,19.3739,41100.0
2009-02-12 12:40:00,29.97,29.97,29.85,29.94,39400.0,19.3739,19.3739,19.2964,19.3545,39400.0
2009-02-12 12:45:00,29.93,29.95,29.67,29.71,107200.0,19.3481,19.361,19.18,19.2059,107200.0
2009-02-12 12:50:00,29.71,29.74,29.52,29.71,103500.0,19.2059,19.2253,19.083,19.2059,103500.0
2009-02-12 12:55:00,29.69,29.8,29.65,29.66,49800.0,19.1929,19.264,19.1671,19.1735,49800.0
2009-02-12 13:00:00,29.66,29.67,29.27,29.3,116700.0,19.1735,19.18,18.9214,18.9408,116700.0
2009-02-12 13:05:00,29.3,29.33,29.17,29.24,125300.0,18.9408,18.9602,18.8568,18.902,125300.0
2009-02-12 13:10:00,29.25,29.28,29.08,29.1,128100.0,18.9085,18.9279,18.7986,18.8115,128100.0
2009-02-12 13:15:00,29.1,29.1,28.95,29.06,111300.0,18.8115,18.8115,18.7146,18.7857,111300.0
2009-02-12 13:20:00,29.03,29.11,28.9,29.06,79700.0,18.7663,18.818,18.6822,18.7857,79700.0
2009-02-12 13:25:00,29.07,29.3,29.04,29.15,73600.0,18.7921,18.9408,18.7727,18.8439,73600.0
2009-02-12 13:30:00,29.12,29.25,29.05,29.07,44600.0,18.8245,18.9085,18.7792,18.7921,44600.0
2009-02-12 13:35:00,29.06,29.11,28.88,28.98,72000.0,18.7857,18.818,18.6693,18.734,72000.0
2009-02-12 13:40:00,28.98,29.11,28.96,29.05,46900.0,18.734,18.818,18.721,18.7792,46900.0
2009-02-12 13:45:00,29.02,29.18,28.94,29.18,74400.0,18.7598,18.8632,18.7081,18.8632,74400.0
2009-02-12 13:50:00,29.16,29.29,29.09,29.27,63000.0,18.8503,18.9344,18.8051,18.9214,63000.0
2009-02-12 13:55:00,29.26,29.42,29.1,29.38,70200.0,18.915,19.0184,18.8115,18.9925,70200.0
2009-02-12 14:00:00,29.36,29.36,29.05,29.06,83600.0,18.9796,18.9796,18.7792,18.7857,83600.0
2009-02-12 14:05:00,29.06,29.27,28.99,29.15,75300.0,18.7857,18.9214,18.7404,18.8439,75300.0
2009-02-12 14:10:00,29.15,29.27,29.06,29.22,69200.0,18.8439,18.9214,18.7857,18.8891,69200.0
2009-02-12 14:15:00,29.22,29.42,29.2,29.32,69700.0,18.8891,19.0184,18.8762,18.9537,69700.0
2009-02-12 14:20:00,29.31,29.39,29.2,29.35,83400.0,18.9473,18.999,18.8762,18.9731,83400.0
2009-02-12 14:25:00,29.34,29.49,29.22,29.46,73400.0,18.9667,19.0636,18.8891,19.0442,73400.0
2009-02-12 14:30:00,29.45,29.55,29.27,29.43,97500.0,19.0378,19.1024,18.9214,19.0249,97500.0
2009-02-12 14:35:00,29.45,29.53,29.15,29.24,63700.0,19.0378,19.0895,18.8439,18.902,63700.0
2009-02-12 14:40:00,29.24,29.28,29.06,29.22,73800.0,18.902,18.9279,18.7857,18.8891,73800.0
2009-02-12 14:45:00,29.21,29.22,29.01,29.05,102800.0,18.8826,18.8891,18.7533,18.7792,102800.0
2009-02-12 14:50:00,29.05,29.25,28.94,28.97,177400.0,18.7792,18.9085,18.7081,18.7275,177400.0
2009-02-12 14:55:00,28.98,29.18,28.97,29.18,70600.0,18.734,18.8632,18.7275,18.8632,70600.0
2009-02-12 15:00:00,29.18,29.29,29.05,29.18,131200.0,18.8632,18.9344,18.7792,18.8632,131200.0
2009-02-12 15:05:00,29.15,29.42,29.07,29.4,137300.0,18.8439,19.0184,18.7921,19.0055,137300.0
2009-02-12 15:10:00,29.42,29.88,29.42,29.71,215800.0,19.0184,19.3158,19.0184,19.2059,215800.0
2009-02-12 15:15:00,29.74,30.1,29.66,30.05,220000.0,19.2253,19.458,19.1735,19.4257,220000.0
2009-02-12 15:20:00,30.07,30.4,29.93,30.24,235200.0,19.4386,19.6519,19.3481,19.5485,235200.0
2009-02-12 15:25:00,30.24,30.78,30.24,30.73,475100.0,19.5485,19.8976,19.5485,19.8652,475100.0
2009-02-12 15:30:00,30.73,30.78,30.39,30.61,284300.0,19.8652,19.8976,19.6454,19.7877,284300.0
2009-02-12 15:35:00,30.61,30.78,30.3,30.46,500600.0,19.7877,19.8976,19.5873,19.6907,500600.0
2009-02-12 15:40:00,30.45,31.0,30.37,30.99,367000.0,19.6842,20.0398,19.6325,20.0333,367000.0
2009-02-12 15:45:00,30.98,31.0,30.62,30.66,334700.0,20.0268,20.0398,19.7941,19.82,334700.0
2009-02-12 15:50:00,30.66,30.79,30.6,30.79,463900.0,19.82,19.904,19.7812,19.904,463900.0
2009-02-12 15:55:00,30.79,31.25,30.7,31.15,544400.0,19.904,20.2014,19.8458,20.1367,544400.0
2009-02-13 09:30:00,29.81,31.18,29.81,30.8,195900.0,19.2705,20.1561,19.2705,19.9105,195900.0
2009-02-13 09:35:00,30.81,30.82,30.1,30.35,336000.0,19.9169,19.9234,19.458,19.6196,336000.0
2009-02-13 09:40:00,30.34,30.41,30.0,30.05,126700.0,19.6131,19.6584,19.3933,19.4257,126700.0
2009-02-13 09:45:00,30.06,30.27,30.0,30.22,80400.0,19.4321,19.5679,19.3933,19.5355,80400.0
2009-02-13 09:50:00,30.23,30.32,30.05,30.1,64700.0,19.542,19.6002,19.4257,19.458,64700.0
2009-02-13 09:55:00,30.09,30.35,30.03,30.24,93100.0,19.4515,19.6196,19.4127,19.5485,93100.0
2009-02-13 10:00:00,30.27,30.28,30.06,30.19,153800.0,19.5679,19.5743,19.4321,19.5162,153800.0
2009-02-13 10:05:00,30.19,30.32,30.13,30.14,120300.0,19.5162,19.6002,19.4774,19.4838,120300.0
2009-02-13 10:10:00,30.13,30.14,30.01,30.05,92900.0,19.4774,19.4838,19.3998,19.4257,92900.0
2009-02-13 10:15:00,30.07,30.07,29.62,29.9,295800.0,19.4386,19.4386,19.1477,19.3287,295800.0
2009-02-13 10:20:00,29.89,30.15,29.89,30.07,115000.0,19.3222,19.4903,19.3222,19.4386,115000.0
2009-02-13 10:25:00,30.15,30.15,29.9,30.04,60500.0,19.4903,19.4903,19.3287,19.4192,60500.0
2009-02-13 10:30:00,30.02,30.23,30.02,30.17,72200.0,19.4063,19.542,19.4063,19.5032,72200.0
2009-02-13 10:35:00,30.16,30.22,30.0,30.0,90500.0,19.4968,19.5355,19.3933,19.3933,90500.0
2009-02-13 10:40:00,30.01,30.08,29.91,29.92,112700.0,19.3998,19.445,19.3351,19.3416,112700.0
2009-02-13 10:45:00,29.91,30.02,29.79,29.86,126300.0,19.3351,19.4063,19.2576,19.3028,126300.0
2009-02-13 10:50:00,29.86,30.02,29.72,29.79,135800.0,19.3028,19.4063,19.2123,19.2576,135800.0
2009-02-13 10:55:00,29.8,30.01,29.79,29.86,85700.0,19.264,19.3998,19.2576,19.3028,85700.0
2009-02-13 11:00:00,29.88,29.9,29.65,29.77,54000.0,19.3158,19.3287,19.1671,19.2446,54000.0
2009-02-13 11:05:00,29.72,29.78,29.61,29.74,47900.0,19.2123,19.2511,19.1412,19.2253,47900.0
2009-02-13 11:10:00,29.73,29.82,29.69,29.71,52200.0,19.2188,19.277,19.1929,19.2059,52200.0
2009-02-13 11:15:00,29.69,29.83,29.64,29.74,54800.0,19.1929,19.2834,19.1606,19.2253,54800.0
2009-02-13 11:20:00,29.73,29.74,29.54,29.55,83600.0,19.2188,19.2253,19.096,19.1024,83600.0
2009-02-13 11:25:00,29.55,29.69,29.51,29.53,71200.0,19.1024,19.1929,19.0766,19.0895,71200.0
2009-02-13 11:30:00,29.52,29.7,29.46,29.68,66700.0,19.083,19.1994,19.0442,19.1865,66700.0
2009-02-13 11:35:00,29.69,29.74,29.47,29.5,100000.0,19.1929,19.2253,19.0507,19.0701,100000.0
2009-02-13 11:40:00,29.51,29.55,29.21,29.34,63200.0,19.0766,19.1024,18.8826,18.9667,63200.0
2009-02-13 11:45:00,29.32,29.4,29.11,29.16,68300.0,18.9537,19.0055,18.818,18.8503,68300.0
2009-02-13 11:50:00,29.17,29.21,29.07,29.09,37700.0,18.8568,18.8826,18.7921,18.8051,37700.0
2009-02-13 11:55:00,29.1,29.15,28.84,28.84,135400.0,18.8115,18.8439,18.6435,18.6435,135400.0
2009-02-13 12:00:00,28.85,29.02,28.8,28.89,145800.0,18.6499,18.7598,18.6176,18.6758,145800.0
2009-02-13 12:05:00,28.91,28.91,28.7,28.73,183400.0,18.6887,18.6887,18.553,18.5723,183400.0
2009-02-13 12:10:00,28.75,28.84,28.63,28.78,175500.0,18.5853,18.6435,18.5077,18.6047,175500.0
2009-02-13 12:15:00,28.79,28.81,28.56,28.73,129000.0,18.6111,18.6241,18.4624,18.5723,129000.0
2009-02-13 12:20:00,28.74,28.82,28.59,28.68,131800.0,18.5788,18.6305,18.4818,18.54,131800.0
2009-02-13 12:25:00,28.66,28.78,28.51,28.66,158900.0,18.5271,18.6047,18.4301,18.5271,158900.0
2009-02-13 12:30:00,28.66,28.85,28.66,28.85,144700.0,18.5271,18.6499,18.5271,18.6499,144700.0
2009-02-13 12:35:00,28.82,28.9,28.79,28.8,92200.0,18.6305,18.6822,18.6111,18.6176,92200.0
2009-02-13 12:40:00,28.8,28.86,28.74,28.77,280300.0,18.6176,18.6564,18.5788,18.5982,280300.0
2009-02-13 12:45:00,28.76,28.77,28.64,28.67,93800.0,18.5917,18.5982,18.5142,18.5336,93800.0
2009-02-13 12:50:00,28.69,28.71,28.38,28.43,160000.0,18.5465,18.5594,18.3461,18.3784,160000.0
2009-02-13 12:55:00,28.43,28.54,28.41,28.5,93500.0,18.3784,18.4495,18.3655,18.4237,93500.0
2009-02-13 13:00:00,28.49,28.56,28.42,28.5,81100.0,18.4172,18.4624,18.3719,18.4237,81100.0
2009-02-13 13:05:00,28.51,28.58,28.43,28.47,102800.0,18.4301,18.4754,18.3784,18.4043,102800.0
2009-02-13 13:10:00,28.48,28.52,28.42,28.48,103300.0,18.4107,18.4366,18.3719,18.4107,103300.0
2009-02-13 13:15:00,28.46,28.62,28.45,28.52,127500.0,18.3978,18.5012,18.3913,18.4366,127500.0
2009-02-13 13:20:00,28.53,28.61,28.51,28.53,68500.0,18.4431,18.4948,18.4301,18.4431,68500.0
2009-02-13 13:25:00,28.52,28.81,28.52,28.81,99700.0,18.4366,18.6241,18.4366,18.6241,99700.0
2009-02-13 13:30:00,28.81,28.89,28.67,28.67,131900.0,18.6241,18.6758,18.5336,18.5336,131900.0
2009-02-13 13:35:00,28.67,28.8,28.58,28.72,62200.0,18.5336,18.6176,18.4754,18.5659,62200.0
2009-02-13 13:40:00,28.72,28.81,28.67,28.77,58800.0,18.5659,18.6241,18.5336,18.5982,58800.0
2009-02-13 13:45:00,28.77,29.17,28.77,29.14,126800.0,18.5982,18.8568,18.5982,18.8374,126800.0
2009-02-13 13:50:00,29.13,29.55,29.02,29.45,205100.0,18.8309,19.1024,18.7598,19.0378,205100.0
2009-02-13 13:55:00,29.47,29.51,29.03,29.12,108300.0,19.0507,19.0766,18.7663,18.8245,108300.0
2009-02-13 14:00:00,29.12,29.3,29.11,29.17,82500.0,18.8245,18.9408,18.818,18.8568,82500.0
2009-02-13 14:05:00,29.19,29.19,28.93,29.11,129600.0,18.8697,18.8697,18.7016,18.818,129600.0
2009-02-13 14:10:00,29.12,29.54,29.12,29.48,164200.0,18.8245,19.096,18.8245,19.0572,164200.0
2009-02-13 14:15:00,29.48,29.5,29.2,29.44,83400.0,19.0572,19.0701,18.8762,19.0313,83400.0
2009-02-13 14:20:00,29.45,29.54,29.27,29.45,101200.0,19.0378,19.096,18.9214,19.0378,101200.0
2009-02-13 14:25:00,29.46,29.54,29.18,29.27,152300.0,19.0442,19.096,18.8632,18.9214,152300.0
2009-02-13 14:30:00,29.27,29.3,28.93,29.05,184000.0,18.9214,18.9408,18.7016,18.7792,184000.0
2009-02-13 14:35:00,29.05,29.13,28.98,28.99,141800.0,18.7792,18.8309,18.734,18.7404,141800.0
2009-02-13 14:40:00,29.01,29.07,28.94,28.94,167100.0,18.7533,18.7921,18.7081,18.7081,167100.0
2009-02-13 14:45:00,28.95,28.96,28.62,28.73,255900.0,18.7146,18.721,18.5012,18.5723,255900.0
2009-02-13 14:50:00,28.7,29.05,28.65,29.01,254200.0,18.553,18.7792,18.5206,18.7533,254200.0
2009-02-13 14:55:00,28.97,29.02,28.65,28.73,78400.0,18.7275,18.7598,18.5206,18.5723,78400.0
2009-02-13 15:00:00,28.75,28.9,28.63,28.83,131800.0,18.5853,18.6822,18.5077,18.637,131800.0
2009-02-13 15:05:00,28.84,28.85,28.46,28.57,174200.0,18.6435,18.6499,18.3978,18.4689,174200.0
2009-02-13 15:10:00,28.61,28.61,28.4,28.44,331200.0,18.4948,18.4948,18.359,18.3849,331200.0
2009-02-13 15:15:00,28.42,28.6,28.36,28.42,145700.0,18.3719,18.4883,18.3332,18.3719,145700.0
2009-02-13 15:20:00,28.43,28.65,28.4,28.48,127800.0,18.3784,18.5206,18.359,18.4107,127800.0
2009-02-13 15:25:00,28.52,28.65,28.52,28.58,122000.0,18.4366,18.5206,18.4366,18.4754,122000.0
2009-02-13 15:30:00,28.58,28.69,28.5,28.55,207700.0,18.4754,18.5465,18.4237,18.456,207700.0
2009-02-13 15:35:00,28.55,28.61,28.41,28.43,205700.0,18.456,18.4948,18.3655,18.3784,205700.0
2009-02-13 15:40:00,28.44,28.59,28.4,28.44,199100.0,18.3849,18.4818,18.359,18.3849,199100.0
2009-02-13 15:45:00,28.44,28.47,28.09,28.28,416200.0,18.3849,18.4043,18.1586,18.2814,416200.0
2009-02-13 15:50:00,28.29,28.38,28.14,28.34,327500.0,18.2879,18.3461,18.1909,18.3202,327500.0
2009-02-13 15:55:00,28.35,28.43,28.07,28.11,561100.0,18.3267,18.3784,18.1457,18.1715,561100.0
2009-02-17 09:30:00,26.58,26.7,25.9,26.16,332700.0,17.1825,17.2601,16.7429,16.911,332700.0
2009-02-17 09:35:00,26.15,26.63,26.0,26.12,247300.0,16.9045,17.2148,16.8076,16.8851,247300.0
2009-02-17 09:40:00,26.14,26.41,26.0,26.34,151500.0,16.8981,17.0726,16.8076,17.0273,151500.0
2009-02-17 09:45:00,26.34,26.45,25.8,25.91,296100.0,17.0273,17.0985,16.6783,16.7494,296100.0
2009-02-17 09:50:00,25.9,25.91,25.54,25.78,394300.0,16.7429,16.7494,16.5102,16.6653,394300.0
2009-02-17 09:55:00,25.78,25.79,25.6,25.73,226200.0,16.6653,16.6718,16.549,16.633,226200.0
2009-02-17 10:00:00,25.72,25.77,25.62,25.66,134400.0,16.6265,16.6589,16.5619,16.5878,134400.0
2009-02-17 10:05:00,25.65,25.97,25.64,25.87,191600.0,16.5813,16.7882,16.5748,16.7235,191600.0
2009-02-17 10:10:00,25.86,25.88,25.75,25.85,105200.0,16.717,16.73,16.6459,16.7106,105200.0
2009-02-17 10:15:00,25.85,25.85,25.63,25.65,84000.0,16.7106,16.7106,16.5684,16.5813,84000.0
2009-02-17 10:20:00,25.66,25.79,25.66,25.69,129500.0,16.5878,16.6718,16.5878,16.6072,129500.0
2009-02-17 10:25:00,25.69,25.8,25.62,25.7,176400.0,16.6072,16.6783,16.5619,16.6136,176400.0
2009-02-17 10:30:00,25.69,25.78,25.65,25.73,185900.0,16.6072,16.6653,16.5813,16.633,185900.0
2009-02-17 10:35:00,25.74,25.81,25.7,25.76,191900.0,16.6395,16.6847,16.6136,16.6524,191900.0
2009-02-17 10:40:00,25.76,25.93,25.65,25.92,219600.0,16.6524,16.7623,16.5813,16.7558,219600.0
2009-02-17 10:45:00,25.94,26.01,25.8,25.95,106100.0,16.7688,16.814,16.6783,16.7752,106100.0
2009-02-17 10:50:00,25.95,26.22,25.94,26.11,142900.0,16.7752,16.9498,16.7688,16.8787,142900.0
2009-02-17 10:55:00,26.12,26.18,26.01,26.09,186500.0,16.8851,16.9239,16.814,16.8657,186500.0
2009-02-17 11:00:00,26.1,26.13,26.03,26.09,78900.0,16.8722,16.8916,16.8269,16.8657,78900.0
2009-02-17 11:05:00,26.12,26.15,25.86,25.89,121300.0,16.8851,16.9045,16.717,16.7364,121300.0
2009-02-17 11:10:00,25.89,25.95,25.86,25.86,100200.0,16.7364,16.7752,16.717,16.717,100200.0
2009-02-17 11:15:00,25.86,25.91,25.7,25.7,104600.0,16.717,16.7494,16.6136,16.6136,104600.0
2009-02-17 11:20:00,25.69,25.77,25.66,25.76,137200.0,16.6072,16.6589,16.5878,16.6524,137200.0
2009-02-17 11:25:00,25.77,25.83,25.7,25.73,69300.0,16.6589,16.6977,16.6136,16.633,69300.0
2009-02-17 11:30:00,25.73,25.74,25.63,25.68,64800.0,16.633,16.6395,16.5684,16.6007,64800.0
2009-02-17 11:35:00,25.69,25.75,25.64,25.73,87700.0,16.6072,16.6459,16.5748,16.633,87700.0
2009-02-17 11:40:00,25.73,25.78,25.68,25.74,47500.0,16.633,16.6653,16.6007,16.6395,47500.0
2009-02-17 11:45:00,25.74,25.77,25.63,25.68,74500.0,16.6395,16.6589,16.5684,16.6007,74500.0
2009-02-17 11:50:00,25.66,25.79,25.55,25.76,181900.0,16.5878,16.6718,16.5167,16.6524,181900.0
2009-02-17 11:55:00,25.77,25.78,25.58,25.59,95700.0,16.6589,16.6653,16.536,16.5425,95700.0
2009-02-17 12:00:00,25.6,25.67,25.58,25.62,105000.0,16.549,16.5942,16.536,16.5619,105000.0
2009-02-17 12:05:00,25.61,25.65,25.45,25.46,68900.0,16.5554,16.5813,16.452,16.4585,68900.0
2009-02-17 12:10:00,25.47,25.65,25.45,25.64,99500.0,16.4649,16.5813,16.452,16.5748,99500.0
2009-02-17 12:15:00,25.63,25.82,25.6,25.75,109400.0,16.5684,16.6912,16.549,16.6459,109400.0
2009-02-17 12:20:00,25.75,25.78,25.7,25.7,80500.0,16.6459,16.6653,16.6136,16.6136,80500.0
2009-02-17 12:25:00,25.71,25.76,25.66,25.67,118000.0,16.6201,16.6524,16.5878,16.5942,118000.0
2009-02-17 12:30:00,25.68,25.73,25.68,25.7,88600.0,16.6007,16.633,16.6007,16.6136,88600.0
2009-02-17 12:35:00,25.7,25.92,25.7,25.92,77200.0,16.6136,16.7558,16.6136,16.7558,77200.0
2009-02-17 12:40:00,25.9,26.0,25.9,25.95,64400.0,16.7429,16.8076,16.7429,16.7752,64400.0
2009-02-17 12:45:00,25.97,26.0,25.91,25.94,41000.0,16.7882,16.8076,16.7494,16.7688,41000.0
2009-02-17 12:50:00,25.93,25.98,25.89,25.96,60700.0,16.7623,16.7946,16.7364,16.7817,60700.0
2009-02-17 12:55:00,25.95,26.0,25.86,25.9,36400.0,16.7752,16.8076,16.717,16.7429,36400.0
2009-02-17 13:00:00,25.91,25.93,25.75,25.8,67400.0,16.7494,16.7623,16.6459,16.6783,67400.0
2009-02-17 13:05:00,25.82,25.86,25.75,25.79,68200.0,16.6912,16.717,16.6459,16.6718,68200.0
2009-02-17 13:10:00,25.8,25.87,25.75,25.83,59100.0,16.6783,16.7235,16.6459,16.6977,59100.0
2009-02-17 13:15:00,25.84,25.84,25.73,25.74,76200.0,16.7041,16.7041,16.633,16.6395,76200.0
2009-02-17 13:20:00,25.74,25.76,25.57,25.67,89300.0,16.6395,16.6524,16.5296,16.5942,89300.0
2009-02-17 13:25:00,25.67,25.76,25.61,25.72,81700.0,16.5942,16.6524,16.5554,16.6265,81700.0
2009-02-17 13:30:00,25.72,25.83,25.64,25.81,148700.0,16.6265,16.6977,16.5748,16.6847,148700.0
2009-02-17 13:35:00,25.82,25.95,25.78,25.82,98900.0,16.6912,16.7752,16.6653,16.6912,98900.0
2009-02-17 13:40:00,25.83,26.07,25.8,25.99,98100.0,16.6977,16.8528,16.6783,16.8011,98100.0
2009-02-17 13:45:00,26.0,26.17,25.89,26.11,243100.0,16.8076,16.9174,16.7364,16.8787,243100.0
2009-02-17 13:50:00,26.1,26.13,25.98,26.07,150100.0,16.8722,16.8916,16.7946,16.8528,150100.0
2009-02-17 13:55:00,26.05,26.12,25.99,26.12,140600.0,16.8399,16.8851,16.8011,16.8851,140600.0
2009-02-17 14:00:00,26.12,26.14,25.96,26.12,100300.0,16.8851,16.8981,16.7817,16.8851,100300.0
2009-02-17 14:05:00,26.11,26.31,26.1,26.16,110600.0,16.8787,17.0079,16.8722,16.911,110600.0
2009-02-17 14:10:00,26.17,26.27,26.13,26.17,95500.0,16.9174,16.9821,16.8916,16.9174,95500.0
2009-02-17 14:15:00,26.19,26.29,26.15,26.19,72500.0,16.9304,16.995,16.9045,16.9304,72500.0
2009-02-17 14:20:00,26.18,26.32,26.17,26.24,122200.0,16.9239,17.0144,16.9174,16.9627,122200.0
2009-02-17 14:25:00,26.23,26.3,26.19,26.2,82600.0,16.9562,17.0015,16.9304,16.9368,82600.0
2009-02-17 14:30:00,26.2,26.31,26.2,26.24,119700.0,16.9368,17.0079,16.9368,16.9627,119700.0
2009-02-17 14:35:00,26.25,26.45,26.24,26.3,82100.0,16.9692,17.0985,16.9627,17.0015,82100.0
2009-02-17 14:40:00,26.31,26.43,26.22,26.38,90500.0,17.0079,17.0855,16.9498,17.0532,90500.0
2009-02-17 14:45:00,26.38,26.46,26.28,26.35,165200.0,17.0532,17.1049,16.9886,17.0338,165200.0
2009-02-17 14:50:00,26.35,26.45,26.26,26.3,174400.0,17.0338,17.0985,16.9756,17.0015,174400.0
2009-02-17 14:55:00,26.3,26.42,26.25,26.39,133700.0,17.0015,17.0791,16.9692,17.0597,133700.0
2009-02-17 15:00:00,26.36,26.48,26.31,26.42,264900.0,17.0403,17.1178,17.0079,17.0791,264900.0
2009-02-17 15:05:00,26.41,26.74,26.36,26.68,194000.0,17.0726,17.2859,17.0403,17.2471,194000.0
2009-02-17 15:10:00,26.67,26.71,26.49,26.51,249200.0,17.2407,17.2665,17.1243,17.1372,249200.0
2009-02-17 15:15:00,26.51,26.68,26.39,26.43,255000.0,17.1372,17.2471,17.0597,17.0855,255000.0
2009-02-17 15:20:00,26.43,26.7,26.3,26.34,338400.0,17.0855,17.2601,17.0015,17.0273,338400.0
2009-02-17 15:25:00,26.33,26.46,26.11,26.12,295400.0,17.0209,17.1049,16.8787,16.8851,295400.0
2009-02-17 15:30:00,26.12,26.85,26.09,26.72,506300.0,16.8851,17.357,16.8657,17.273,506300.0
2009-02-17 15:35:00,26.72,26.94,26.67,26.91,399300.0,17.273,17.4152,17.2407,17.3958,399300.0
2009-02-17 15:40:00,26.89,26.96,26.44,26.58,290800.0,17.3829,17.4281,17.092,17.1825,290800.0
2009-02-17 15:45:00,26.57,26.87,26.5,26.5,344600.0,17.176,17.37,17.1308,17.1308,344600.0
2009-02-17 15:50:00,26.51,26.71,26.44,26.45,331700.0,17.1372,17.2665,17.092,17.0985,331700.0
2009-02-17 15:55:00,26.46,26.61,26.17,26.21,644000.0,17.1049,17.2019,16.9174,16.9433,644000.0
2009-02-18 09:30:00,27.0,27.0,25.96,26.11,186500.0,17.454,17.454,16.7817,16.8787,186500.0
2009-02-18 09:35:00,26.11,26.62,26.08,26.28,160100.0,16.8787,17.2083,16.8593,16.9886,160100.0
2009-02-18 09:40:00,26.3,26.81,26.26,26.7,103600.0,17.0015,17.3312,16.9756,17.2601,103600.0
2009-02-18 09:45:00,26.68,26.91,26.65,26.65,92000.0,17.2471,17.3958,17.2277,17.2277,92000.0
2009-02-18 09:50:00,26.64,26.97,26.59,26.71,95700.0,17.2213,17.4346,17.189,17.2665,95700.0
2009-02-18 09:55:00,26.73,26.8,26.2,26.3,129500.0,17.2795,17.3247,16.9368,17.0015,129500.0
2009-02-18 10:00:00,26.28,26.53,26.1,26.14,132600.0,16.9886,17.1502,16.8722,16.8981,132600.0
2009-02-18 10:05:00,26.17,26.17,25.11,25.16,492800.0,16.9174,16.9174,16.2322,16.2645,492800.0
2009-02-18 10:10:00,25.17,25.17,24.5,24.8,537100.0,16.271,16.271,15.8379,16.0318,537100.0
2009-02-18 10:15:00,24.8,25.03,24.8,24.81,191300.0,16.0318,16.1805,16.0318,16.0383,191300.0
2009-02-18 10:20:00,24.81,25.05,24.8,24.95,305900.0,16.0383,16.1934,16.0318,16.1288,305900.0
2009-02-18 10:25:00,24.95,25.04,24.84,24.88,177300.0,16.1288,16.187,16.0577,16.0835,177300.0
2009-02-18 10:30:00,24.89,25.11,24.89,25.0,204300.0,16.09,16.2322,16.09,16.1611,204300.0
2009-02-18 10:35:00,25.0,25.16,24.86,24.95,140500.0,16.1611,16.2645,16.0706,16.1288,140500.0
2009-02-18 10:40:00,24.95,25.07,24.91,24.94,124800.0,16.1288,16.2064,16.1029,16.1223,124800.0
2009-02-18 10:45:00,24.94,25.25,24.81,24.81,194300.0,16.1223,16.3227,16.0383,16.0383,194300.0
2009-02-18 10:50:00,24.82,24.85,24.62,24.72,224200.0,16.0447,16.0641,15.9155,15.9801,224200.0
2009-02-18 10:55:00,24.72,24.77,24.7,24.72,126500.0,15.9801,16.0124,15.9672,15.9801,126500.0
2009-02-18 11:00:00,24.72,24.73,24.47,24.57,223500.0,15.9801,15.9866,15.8185,15.8831,223500.0
2009-02-18 11:05:00,24.56,24.75,24.54,24.71,110800.0,15.8767,15.9995,15.8637,15.9736,110800.0
2009-02-18 11:10:00,24.71,24.79,24.61,24.78,123300.0,15.9736,16.0254,15.909,16.0189,123300.0
2009-02-18 11:15:00,24.78,24.85,24.68,24.74,209100.0,16.0189,16.0641,15.9542,15.993,209100.0
2009-02-18 11:20:00,24.75,25.06,24.72,24.97,214500.0,15.9995,16.1999,15.9801,16.1417,214500.0
2009-02-18 11:25:00,24.97,25.04,24.76,24.81,312600.0,16.1417,16.187,16.006,16.0383,312600.0
2009-02-18 11:30:00,24.8,24.96,24.69,24.71,112300.0,16.0318,16.1352,15.9607,15.9736,112300.0
2009-02-18 11:35:00,24.71,24.8,24.68,24.75,69200.0,15.9736,16.0318,15.9542,15.9995,69200.0
2009-02-18 11:40:00,24.77,25.09,24.71,25.04,324800.0,16.0124,16.2193,15.9736,16.187,324800.0
2009-02-18 11:45:00,25.04,25.39,24.99,25.34,315700.0,16.187,16.4132,16.1546,16.3809,315700.0
2009-02-18 11:50:00,25.34,25.37,25.16,25.32,172800.0,16.3809,16.4003,16.2645,16.368,172800.0
2009-02-18 11:55:00,25.3,25.85,25.29,25.67,167100.0,16.355,16.7106,16.3486,16.5942,167100.0
2009-02-18 12:00:00,25.66,25.76,25.45,25.74,108600.0,16.5878,16.6524,16.452,16.6395,108600.0
2009-02-18 12:05:00,25.76,25.88,25.59,25.85,145300.0,16.6524,16.73,16.5425,16.7106,145300.0
2009-02-18 12:10:00,25.85,25.94,25.83,25.87,75400.0,16.7106,16.7688,16.6977,16.7235,75400.0
2009-02-18 12:15:00,25.88,26.01,25.72,25.72,81600.0,16.73,16.814,16.6265,16.6265,81600.0
2009-02-18 12:20:00,25.73,25.94,25.67,25.67,64900.0,16.633,16.7688,16.5942,16.5942,64900.0
2009-02-18 12:25:00,25.68,25.68,25.34,25.46,149000.0,16.6007,16.6007,16.3809,16.4585,149000.0
2009-02-18 12:30:00,25.47,25.6,25.21,25.27,102200.0,16.4649,16.549,16.2969,16.3356,102200.0
2009-02-18 12:35:00,25.27,25.45,25.18,25.19,103400.0,16.3356,16.452,16.2775,16.2839,103400.0
2009-02-18 12:40:00,25.19,25.43,25.17,25.36,70000.0,16.2839,16.4391,16.271,16.3938,70000.0
2009-02-18 12:45:00,25.37,25.41,25.14,25.21,111600.0,16.4003,16.4261,16.2516,16.2969,111600.0
2009-02-18 12:50:00,25.21,25.22,25.02,25.12,117300.0,16.2969,16.3033,16.174,16.2387,117300.0
2009-02-18 12:55:00,25.12,25.21,25.06,25.21,69100.0,16.2387,16.2969,16.1999,16.2969,69100.0
2009-02-18 13:00:00,25.2,25.34,24.96,25.09,72100.0,16.2904,16.3809,16.1352,16.2193,72100.0
2009-02-18 13:05:00,25.09,25.27,25.01,25.15,58000.0,16.2193,16.3356,16.1676,16.2581,58000.0
2009-02-18 13:10:00,25.13,25.34,25.12,25.32,33800.0,16.2451,16.3809,16.2387,16.368,33800.0
2009-02-18 13:15:00,25.33,25.34,24.93,24.93,57900.0,16.3744,16.3809,16.1159,16.1159,57900.0
2009-02-18 13:20:00,24.94,25.14,24.87,25.11,47800.0,16.1223,16.2516,16.0771,16.2322,47800.0
2009-02-18 13:25:00,25.09,25.24,25.08,25.19,37100.0,16.2193,16.3163,16.2128,16.2839,37100.0
2009-02-18 13:30:00,25.19,25.29,25.04,25.25,54200.0,16.2839,16.3486,16.187,16.3227,54200.0
2009-02-18 13:35:00,25.25,25.29,25.0,25.01,40600.0,16.3227,16.3486,16.1611,16.1676,40600.0
2009-02-18 13:40:00,25.01,25.03,24.87,24.92,110400.0,16.1676,16.1805,16.0771,16.1094,110400.0
2009-02-18 13:45:00,24.93,25.02,24.85,24.92,92200.0,16.1159,16.174,16.0641,16.1094,92200.0
2009-02-18 13:50:00,24.92,24.99,24.85,24.99,57300.0,16.1094,16.1546,16.0641,16.1546,57300.0
2009-02-18 13:55:00,24.99,25.09,24.97,25.0,40200.0,16.1546,16.2193,16.1417,16.1611,40200.0
2009-02-18 14:00:00,25.0,25.11,24.84,25.01,71500.0,16.1611,16.2322,16.0577,16.1676,71500.0
2009-02-18 14:05:00,25.01,25.23,25.01,25.21,47400.0,16.1676,16.3098,16.1676,16.2969,47400.0
2009-02-18 14:10:00,25.22,25.26,24.88,24.9,92900.0,16.3033,16.3292,16.0835,16.0965,92900.0
2009-02-18 14:15:00,24.9,24.99,24.78,24.83,105800.0,16.0965,16.1546,16.0189,16.0512,105800.0
2009-02-18 14:20:00,24.82,24.98,24.75,24.96,77600.0,16.0447,16.1482,15.9995,16.1352,77600.0
2009-02-18 14:25:00,24.93,24.99,24.77,24.83,115500.0,16.1159,16.1546,16.0124,16.0512,115500.0
2009-02-18 14:30:00,24.83,24.9,24.71,24.82,127700.0,16.0512,16.0965,15.9736,16.0447,127700.0
2009-02-18 14:35:00,24.82,24.85,24.63,24.76,109600.0,16.0447,16.0641,15.9219,16.006,109600.0
2009-02-18 14:40:00,24.76,24.84,24.65,24.73,59300.0,16.006,16.0577,15.9349,15.9866,59300.0
2009-02-18 14:45:00,24.73,24.82,24.68,24.78,42500.0,15.9866,16.0447,15.9542,16.0189,42500.0
2009-02-18 14:50:00,24.77,24.94,24.71,24.91,96500.0,16.0124,16.1223,15.9736,16.1029,96500.0
2009-02-18 14:55:00,24.91,25.4,24.89,25.27,181900.0,16.1029,16.4197,16.09,16.3356,181900.0
2009-02-18 15:00:00,25.27,25.57,25.19,25.46,130900.0,16.3356,16.5296,16.2839,16.4585,130900.0
2009-02-18 15:05:00,25.43,25.64,25.21,25.26,123500.0,16.4391,16.5748,16.2969,16.3292,123500.0
2009-02-18 15:10:00,25.25,25.58,25.22,25.49,112700.0,16.3227,16.536,16.3033,16.4779,112700.0
2009-02-18 15:15:00,25.47,25.49,25.32,25.41,97200.0,16.4649,16.4779,16.368,16.4261,97200.0
2009-02-18 15:20:00,25.44,25.53,25.35,25.46,161300.0,16.4455,16.5037,16.3874,16.4585,161300.0
2009-02-18 15:25:00,25.44,25.49,25.14,25.2,123000.0,16.4455,16.4779,16.2516,16.2904,123000.0
2009-02-18 15:30:00,25.19,25.31,25.16,25.18,130100.0,16.2839,16.3615,16.2645,16.2775,130100.0
2009-02-18 15:35:00,25.18,25.31,25.17,25.27,161700.0,16.2775,16.3615,16.271,16.3356,161700.0
2009-02-18 15:40:00,25.28,25.53,25.21,25.43,131500.0,16.3421,16.5037,16.2969,16.4391,131500.0
2009-02-18 15:45:00,25.44,25.45,25.32,25.33,140000.0,16.4455,16.452,16.368,16.3744,140000.0
2009-02-18 15:50:00,25.33,25.52,25.32,25.45,161400.0,16.3744,16.4973,16.368,16.452,161400.0
2009-02-18 15:55:00,25.45,25.64,25.45,25.62,437100.0,16.452,16.5748,16.452,16.5619,437100.0
2009-02-19 09:30:00,26.4,26.57,26.15,26.48,230000.0,17.0661,17.176,16.9045,17.1178,230000.0
2009-02-19 09:35:00,26.45,26.51,26.35,26.39,177300.0,17.0985,17.1372,17.0338,17.0597,177300.0
2009-02-19 09:40:00,26.39,26.41,26.19,26.2,185300.0,17.0597,17.0726,16.9304,16.9368,185300.0
2009-02-19 09:45:00,26.18,26.18,25.78,25.82,238100.0,16.9239,16.9239,16.6653,16.6912,238100.0
2009-02-19 09:50:00,25.83,25.9,25.2,25.31,369900.0,16.6977,16.7429,16.2904,16.3615,369900.0
2009-02-19 09:55:00,25.31,25.46,25.26,25.44,287800.0,16.3615,16.4585,16.3292,16.4455,287800.0
2009-02-19 10:00:00,25.44,25.45,25.28,25.4,266800.0,16.4455,16.452,16.3421,16.4197,266800.0
2009-02-19 10:05:00,25.42,25.45,25.36,25.4,151100.0,16.4326,16.452,16.3938,16.4197,151100.0
2009-02-19 10:10:00,25.39,25.4,25.24,25.34,173500.0,16.4132,16.4197,16.3163,16.3809,173500.0
2009-02-19 10:15:00,25.32,25.35,25.09,25.11,159800.0,16.368,16.3874,16.2193,16.2322,159800.0
2009-02-19 10:20:00,25.1,25.18,24.99,25.09,154700.0,16.2258,16.2775,16.1546,16.2193,154700.0
2009-02-19 10:25:00,25.08,25.08,24.78,24.91,269700.0,16.2128,16.2128,16.0189,16.1029,269700.0
2009-02-19 10:30:00,24.89,25.06,24.86,24.9,138100.0,16.09,16.1999,16.0706,16.0965,138100.0
2009-02-19 10:35:00,24.9,25.02,24.8,24.94,148600.0,16.0965,16.174,16.0318,16.1223,148600.0
2009-02-19 10:40:00,24.93,25.0,24.85,24.98,194500.0,16.1159,16.1611,16.0641,16.1482,194500.0
2009-02-19 10:45:00,24.97,25.02,24.83,24.84,150800.0,16.1417,16.174,16.0512,16.0577,150800.0
2009-02-19 10:50:00,24.84,24.93,24.65,24.73,221400.0,16.0577,16.1159,15.9349,15.9866,221400.0
2009-02-19 10:55:00,24.73,24.78,24.66,24.7,125200.0,15.9866,16.0189,15.9413,15.9672,125200.0
2009-02-19 11:00:00,24.7,24.98,24.7,24.82,189100.0,15.9672,16.1482,15.9672,16.0447,189100.0
2009-02-19 11:05:00,24.82,25.04,24.8,24.87,167800.0,16.0447,16.187,16.0318,16.0771,167800.0
2009-02-19 11:10:00,24.86,25.06,24.85,25.03,67500.0,16.0706,16.1999,16.0641,16.1805,67500.0
2009-02-19 11:15:00,25.02,25.05,24.98,25.02,239600.0,16.174,16.1934,16.1482,16.174,239600.0
2009-02-19 11:20:00,25.02,25.03,24.97,24.97,200400.0,16.174,16.1805,16.1417,16.1417,200400.0
2009-02-19 11:25:00,24.97,25.03,24.97,25.0,94000.0,16.1417,16.1805,16.1417,16.1611,94000.0
2009-02-19 11:30:00,25.0,25.01,24.82,24.91,119800.0,16.1611,16.1676,16.0447,16.1029,119800.0
2009-02-19 11:35:00,24.91,25.06,24.91,24.99,62600.0,16.1029,16.1999,16.1029,16.1546,62600.0
2009-02-19 11:40:00,25.02,25.02,24.9,24.9,75200.0,16.174,16.174,16.0965,16.0965,75200.0
2009-02-19 11:45:00,24.91,24.91,24.72,24.72,104100.0,16.1029,16.1029,15.9801,15.9801,104100.0
2009-02-19 11:50:00,24.72,24.85,24.72,24.8,93500.0,15.9801,16.0641,15.9801,16.0318,93500.0
2009-02-19 11:55:00,24.8,24.83,24.51,24.53,149900.0,16.0318,16.0512,15.8443,15.8573,149900.0
2009-02-19 12:00:00,24.53,24.55,24.25,24.27,439700.0,15.8573,15.8702,15.6763,15.6892,439700.0
2009-02-19 12:05:00,24.27,24.42,24.25,24.31,198400.0,15.6892,15.7862,15.6763,15.7151,198400.0
2009-02-19 12:10:00,24.31,24.36,24.23,24.33,158600.0,15.7151,15.7474,15.6633,15.728,158600.0
2009-02-19 12:15:00,24.33,24.34,24.09,24.14,138100.0,15.728,15.7345,15.5728,15.6052,138100.0
2009-02-19 12:20:00,24.14,24.21,24.07,24.15,122400.0,15.6052,15.6504,15.5599,15.6116,122400.0
2009-02-19 12:25:00,24.16,24.16,23.84,23.99,173100.0,15.6181,15.6181,15.4112,15.5082,173100.0
2009-02-19 12:30:00,24.0,24.02,23.94,23.99,54000.0,15.5147,15.5276,15.4759,15.5082,54000.0
2009-02-19 12:35:00,23.99,24.21,23.99,24.17,122900.0,15.5082,15.6504,15.5082,15.6246,122900.0
2009-02-19 12:40:00,24.2,24.26,24.14,24.23,79200.0,15.644,15.6827,15.6052,15.6633,79200.0
2009-02-19 12:45:00,24.23,24.27,24.15,24.17,118100.0,15.6633,15.6892,15.6116,15.6246,118100.0
2009-02-19 12:50:00,24.18,24.33,24.13,24.23,168800.0,15.631,15.728,15.5987,15.6633,168800.0
2009-02-19 12:55:00,24.23,24.35,24.2,24.28,107800.0,15.6633,15.7409,15.644,15.6957,107800.0
2009-02-19 13:00:00,24.29,24.3,24.05,24.13,67400.0,15.7021,15.7086,15.547,15.5987,67400.0
2009-02-19 13:05:00,24.13,24.34,24.12,24.32,54200.0,15.5987,15.7345,15.5922,15.7215,54200.0
2009-02-19 13:10:00,24.31,24.44,24.29,24.44,71900.0,15.7151,15.7991,15.7021,15.7991,71900.0
2009-02-19 13:15:00,24.44,24.64,24.44,24.6,186200.0,15.7991,15.9284,15.7991,15.9025,186200.0
2009-02-19 13:20:00,24.62,24.74,24.61,24.74,106000.0,15.9155,15.993,15.909,15.993,106000.0
2009-02-19 13:25:00,24.74,24.82,24.65,24.79,126500.0,15.993,16.0447,15.9349,16.0254,126500.0
2009-02-19 13:30:00,24.79,24.8,24.3,24.36,177500.0,16.0254,16.0318,15.7086,15.7474,177500.0
2009-02-19 13:35:00,24.37,24.46,24.3,24.4,74400.0,15.7538,15.812,15.7086,15.7732,74400.0
2009-02-19 13:40:00,24.41,24.41,24.31,24.36,82900.0,15.7797,15.7797,15.7151,15.7474,82900.0
2009-02-19 13:45:00,24.39,24.45,24.32,24.36,36600.0,15.7668,15.8056,15.7215,15.7474,36600.0
2009-02-19 13:50:00,24.37,24.39,24.33,24.33,28800.0,15.7538,15.7668,15.728,15.728,28800.0
2009-02-19 13:55:00,24.33,24.36,24.24,24.35,100900.0,15.728,15.7474,15.6698,15.7409,100900.0
2009-02-19 14:00:00,24.35,24.41,24.29,24.33,74900.0,15.7409,15.7797,15.7021,15.728,74900.0
2009-02-19 14:05:00,24.34,24.62,24.31,24.59,108500.0,15.7345,15.9155,15.7151,15.8961,108500.0
2009-02-19 14:10:00,24.59,24.65,24.35,24.36,80300.0,15.8961,15.9349,15.7409,15.7474,80300.0
2009-02-19 14:15:00,24.36,24.43,24.22,24.29,66700.0,15.7474,15.7926,15.6569,15.7021,66700.0
2009-02-19 14:20:00,24.29,24.4,24.29,24.33,42500.0,15.7021,15.7732,15.7021,15.728,42500.0
2009-02-19 14:25:00,24.33,24.48,24.33,24.41,67900.0,15.728,15.825,15.728,15.7797,67900.0
2009-02-19 14:30:00,24.4,24.43,24.33,24.36,221000.0,15.7732,15.7926,15.728,15.7474,221000.0
2009-02-19 14:35:00,24.37,24.43,24.35,24.39,159100.0,15.7538,15.7926,15.7409,15.7668,159100.0
2009-02-19 14:40:00,24.39,24.4,24.15,24.17,106600.0,15.7668,15.7732,15.6116,15.6246,106600.0
2009-02-19 14:45:00,24.17,24.32,24.16,24.18,97800.0,15.6246,15.7215,15.6181,15.631,97800.0
2009-02-19 14:50:00,24.18,24.29,24.17,24.18,109700.0,15.631,15.7021,15.6246,15.631,109700.0
2009-02-19 14:55:00,24.18,24.46,24.17,24.28,105400.0,15.631,15.812,15.6246,15.6957,105400.0
2009-02-19 15:00:00,24.28,24.46,24.25,24.36,79700.0,15.6957,15.812,15.6763,15.7474,79700.0
2009-02-19 15:05:00,24.37,24.38,24.27,24.3,64300.0,15.7538,15.7603,15.6892,15.7086,64300.0
2009-02-19 15:10:00,24.27,24.29,24.07,24.11,78100.0,15.6892,15.7021,15.5599,15.5858,78100.0
2009-02-19 15:15:00,24.11,24.14,24.01,24.08,93500.0,15.5858,15.6052,15.5211,15.5664,93500.0
2009-02-19 15:20:00,24.07,24.18,24.04,24.1,92400.0,15.5599,15.631,15.5405,15.5793,92400.0
2009-02-19 15:25:00,24.11,24.34,24.09,24.24,110600.0,15.5858,15.7345,15.5728,15.6698,110600.0
2009-02-19 15:30:00,24.25,24.25,23.94,24.0,235700.0,15.6763,15.6763,15.4759,15.5147,235700.0
2009-02-19 15:35:00,23.97,24.07,23.88,23.94,277900.0,15.4953,15.5599,15.4371,15.4759,277900.0
2009-02-19 15:40:00,23.94,24.1,23.88,24.07,232500.0,15.4759,15.5793,15.4371,15.5599,232500.0
2009-02-19 15:45:00,24.07,24.22,23.94,24.11,232700.0,15.5599,15.6569,15.4759,15.5858,232700.0
2009-02-19 15:50:00,24.11,24.23,24.08,24.08,322500.0,15.5858,15.6633,15.5664,15.5664,322500.0
2009-02-19 15:55:00,24.08,24.14,23.98,24.04,445500.0,15.5664,15.6052,15.5017,15.5405,445500.0
2009-02-20 09:30:00,21.8,23.44,21.61,22.96,723600.0,14.0925,15.1527,13.9697,14.8424,723600.0
2009-02-20 09:35:00,22.96,23.21,22.28,22.32,227100.0,14.8424,15.004,14.4028,14.4286,227100.0
2009-02-20 09:40:00,22.33,22.84,22.27,22.29,300200.0,14.4351,14.7648,14.3963,14.4092,300200.0
2009-02-20 09:45:00,22.3,22.61,22.08,22.49,293800.0,14.4157,14.6161,14.2735,14.5385,293800.0
2009-02-20 09:50:00,22.49,23.12,22.49,23.07,198500.0,14.5385,14.9458,14.5385,14.9135,198500.0
2009-02-20 09:55:00,23.08,23.48,23.01,23.05,245800.0,14.9199,15.1785,14.8747,14.9005,245800.0
2009-02-20 10:00:00,23.06,23.08,22.79,23.01,202000.0,14.907,14.9199,14.7325,14.8747,202000.0
2009-02-20 10:05:00,23.01,23.42,23.0,23.03,299400.0,14.8747,15.1397,14.8682,14.8876,299400.0
2009-02-20 10:10:00,23.04,23.24,22.9,23.12,164200.0,14.8941,15.0234,14.8036,14.9458,164200.0
2009-02-20 10:15:00,23.1,23.13,22.72,22.72,123500.0,14.9329,14.9523,14.6872,14.6872,123500.0
2009-02-20 10:20:00,22.72,22.92,22.67,22.67,136600.0,14.6872,14.8165,14.6549,14.6549,136600.0
2009-02-20 10:25:00,22.67,23.05,22.63,22.96,137900.0,14.6549,14.9005,14.629,14.8424,137900.0
2009-02-20 10:30:00,22.96,23.05,22.93,22.97,85100.0,14.8424,14.9005,14.823,14.8488,85100.0
2009-02-20 10:35:00,22.96,23.31,22.95,23.3,147700.0,14.8424,15.0686,14.8359,15.0622,147700.0
2009-02-20 10:40:00,23.3,23.32,23.1,23.19,161400.0,15.0622,15.0751,14.9329,14.991,161400.0
2009-02-20 10:45:00,23.19,23.25,23.13,23.19,162700.0,14.991,15.0298,14.9523,14.991,162700.0
2009-02-20 10:50:00,23.19,23.21,23.06,23.07,143100.0,14.991,15.004,14.907,14.9135,143100.0
2009-02-20 10:55:00,23.08,23.12,22.87,22.92,127100.0,14.9199,14.9458,14.7842,14.8165,127100.0
2009-02-20 11:00:00,22.91,22.95,22.72,22.74,119600.0,14.81,14.8359,14.6872,14.7001,119600.0
2009-02-20 11:05:00,22.74,22.75,22.55,22.6,143700.0,14.7001,14.7066,14.5773,14.6096,143700.0
2009-02-20 11:10:00,22.6,22.62,22.24,22.24,197600.0,14.6096,14.6226,14.3769,14.3769,197600.0
2009-02-20 11:15:00,22.25,22.4,22.13,22.3,240100.0,14.3834,14.4804,14.3058,14.4157,240100.0
2009-02-20 11:20:00,22.3,22.41,22.29,22.3,128700.0,14.4157,14.4868,14.4092,14.4157,128700.0
2009-02-20 11:25:00,22.3,22.54,22.28,22.54,84700.0,14.4157,14.5709,14.4028,14.5709,84700.0
2009-02-20 11:30:00,22.52,22.55,22.41,22.52,93600.0,14.5579,14.5773,14.4868,14.5579,93600.0
2009-02-20 11:35:00,22.52,22.69,22.5,22.67,116900.0,14.5579,14.6678,14.545,14.6549,116900.0
2009-02-20 11:40:00,22.7,22.7,22.56,22.65,91700.0,14.6743,14.6743,14.5838,14.642,91700.0
2009-02-20 11:45:00,22.65,22.68,22.52,22.68,127100.0,14.642,14.6614,14.5579,14.6614,127100.0
2009-02-20 11:50:00,22.67,22.68,22.44,22.48,109500.0,14.6549,14.6614,14.5062,14.5321,109500.0
2009-02-20 11:55:00,22.48,22.57,22.35,22.38,122200.0,14.5321,14.5902,14.448,14.4674,122200.0
2009-02-20 12:00:00,22.38,22.46,22.38,22.42,104900.0,14.4674,14.5191,14.4674,14.4933,104900.0
2009-02-20 12:05:00,22.42,22.5,22.27,22.49,154900.0,14.4933,14.545,14.3963,14.5385,154900.0
2009-02-20 12:10:00,22.5,22.68,22.47,22.5,149700.0,14.545,14.6614,14.5256,14.545,149700.0
2009-02-20 12:15:00,22.48,22.55,22.39,22.44,113500.0,14.5321,14.5773,14.4739,14.5062,113500.0
2009-02-20 12:20:00,22.41,22.45,22.28,22.3,104600.0,14.4868,14.5127,14.4028,14.4157,104600.0
2009-02-20 12:25:00,22.3,22.32,22.23,22.28,112000.0,14.4157,14.4286,14.3705,14.4028,112000.0
2009-02-20 12:30:00,22.26,22.26,22.14,22.15,126600.0,14.3898,14.3898,14.3123,14.3187,126600.0
2009-02-20 12:35:00,22.15,22.22,22.09,22.15,99000.0,14.3187,14.364,14.28,14.3187,99000.0
2009-02-20 12:40:00,22.15,22.15,21.8,21.8,237100.0,14.3187,14.3187,14.0925,14.0925,237100.0
2009-02-20 12:45:00,21.8,21.84,21.55,21.55,260400.0,14.0925,14.1183,13.9309,13.9309,260400.0
2009-02-20 12:50:00,21.55,21.6,21.35,21.48,311400.0,13.9309,13.9632,13.8016,13.8856,311400.0
2009-02-20 12:55:00,21.5,21.63,21.44,21.51,231900.0,13.8986,13.9826,13.8598,13.905,231900.0
2009-02-20 13:00:00,21.51,21.51,21.4,21.48,118400.0,13.905,13.905,13.8339,13.8856,118400.0
2009-02-20 13:05:00,21.48,21.52,21.39,21.41,137900.0,13.8856,13.9115,13.8274,13.8404,137900.0
2009-02-20 13:10:00,21.41,21.42,21.27,21.28,210600.0,13.8404,13.8468,13.7499,13.7563,210600.0
2009-02-20 13:15:00,21.28,21.28,21.04,21.2,218700.0,13.7563,13.7563,13.6012,13.7046,218700.0
2009-02-20 13:20:00,21.2,21.41,21.11,21.11,196900.0,13.7046,13.8404,13.6464,13.6464,196900.0
2009-02-20 13:25:00,21.13,21.41,21.12,21.27,196800.0,13.6594,13.8404,13.6529,13.7499,196800.0
2009-02-20 13:30:00,21.29,21.42,21.21,21.37,143100.0,13.7628,13.8468,13.7111,13.8145,143100.0
2009-02-20 13:35:00,21.37,21.47,21.2,21.29,169200.0,13.8145,13.8792,13.7046,13.7628,169200.0
2009-02-20 13:40:00,21.3,21.4,21.23,21.39,155700.0,13.7693,13.8339,13.724,13.8274,155700.0
2009-02-20 13:45:00,21.38,21.38,21.26,21.26,64700.0,13.821,13.821,13.7434,13.7434,64700.0
2009-02-20 13:50:00,21.28,21.59,21.26,21.56,245000.0,13.7563,13.9567,13.7434,13.9373,245000.0
2009-02-20 13:55:00,21.56,21.62,21.39,21.55,185700.0,13.9373,13.9761,13.8274,13.9309,185700.0
2009-02-20 14:00:00,21.55,21.64,21.45,21.62,176300.0,13.9309,13.9891,13.8662,13.9761,176300.0
2009-02-20 14:05:00,21.59,21.77,21.53,21.7,214700.0,13.9567,14.0731,13.9179,14.0278,214700.0
2009-02-20 14:10:00,21.71,21.84,21.67,21.84,208500.0,14.0343,14.1183,14.0084,14.1183,208500.0
2009-02-20 14:15:00,21.84,22.62,21.83,22.37,597100.0,14.1183,14.6226,14.1119,14.461,597100.0
2009-02-20 14:20:00,22.36,22.7,22.23,22.65,453400.0,14.4545,14.6743,14.3705,14.642,453400.0
2009-02-20 14:25:00,22.66,22.96,22.63,22.71,367800.0,14.6484,14.8424,14.629,14.6807,367800.0
2009-02-20 14:30:00,22.71,23.0,22.65,22.77,219400.0,14.6807,14.8682,14.642,14.7195,219400.0
2009-02-20 14:35:00,22.78,23.07,22.34,23.04,361200.0,14.726,14.9135,14.4416,14.8941,361200.0
2009-02-20 14:40:00,23.02,23.11,22.96,23.0,285700.0,14.8811,14.9393,14.8424,14.8682,285700.0
2009-02-20 14:45:00,23.02,23.41,23.01,23.4,250400.0,14.8811,15.1333,14.8747,15.1268,250400.0
2009-02-20 14:50:00,23.4,24.0,23.32,23.5,398000.0,15.1268,15.5147,15.0751,15.1914,398000.0
2009-02-20 14:55:00,23.51,23.79,23.48,23.55,235100.0,15.1979,15.3789,15.1785,15.2238,235100.0
2009-02-20 15:00:00,23.54,23.58,23.05,23.22,272100.0,15.2173,15.2432,14.9005,15.0104,272100.0
2009-02-20 15:05:00,23.21,23.37,23.1,23.18,224400.0,15.004,15.1074,14.9329,14.9846,224400.0
2009-02-20 15:10:00,23.16,23.42,22.95,23.21,233400.0,14.9716,15.1397,14.8359,15.004,233400.0
2009-02-20 15:15:00,23.23,23.38,23.12,23.34,110700.0,15.0169,15.1139,14.9458,15.088,110700.0
2009-02-20 15:20:00,23.33,23.6,23.32,23.42,195800.0,15.0815,15.2561,15.0751,15.1397,195800.0
2009-02-20 15:25:00,23.41,23.46,22.96,23.0,190500.0,15.1333,15.1656,14.8424,14.8682,190500.0
2009-02-20 15:30:00,23.0,23.12,23.0,23.01,186400.0,14.8682,14.9458,14.8682,14.8747,186400.0
2009-02-20 15:35:00,23.01,23.24,23.0,23.11,197500.0,14.8747,15.0234,14.8682,14.9393,197500.0
2009-02-20 15:40:00,23.1,23.16,22.89,22.96,319300.0,14.9329,14.9716,14.7971,14.8424,319300.0
2009-02-20 15:45:00,22.95,23.27,22.95,23.24,341900.0,14.8359,15.0428,14.8359,15.0234,341900.0
2009-02-20 15:50:00,23.24,23.6,23.06,23.46,640400.0,15.0234,15.2561,14.907,15.1656,640400.0
2009-02-20 15:55:00,23.44,23.51,23.24,23.38,477500.0,15.1527,15.1979,15.0234,15.1139,477500.0
2009-02-23 09:30:00,24.26,24.64,23.99,24.0,286000.0,15.6827,15.9284,15.5082,15.5147,286000.0
2009-02-23 09:35:00,24.03,24.46,23.95,24.36,231200.0,15.5341,15.812,15.4823,15.7474,231200.0
2009-02-23 09:40:00,24.37,25.21,24.33,25.21,243800.0,15.7538,16.2969,15.728,16.2969,243800.0
2009-02-23 09:45:00,25.2,25.49,25.08,25.48,432300.0,16.2904,16.4779,16.2128,16.4714,432300.0
2009-02-23 09:50:00,25.47,25.74,25.35,25.63,520200.0,16.4649,16.6395,16.3874,16.5684,520200.0
2009-02-23 09:55:00,25.63,25.96,25.38,25.54,492300.0,16.5684,16.7817,16.4068,16.5102,492300.0
2009-02-23 10:00:00,25.54,25.58,24.85,24.97,373000.0,16.5102,16.536,16.0641,16.1417,373000.0
2009-02-23 10:05:00,24.97,25.26,24.86,25.0,197000.0,16.1417,16.3292,16.0706,16.1611,197000.0
2009-02-23 10:10:00,25.0,25.06,24.5,24.53,203200.0,16.1611,16.1999,15.8379,15.8573,203200.0
2009-02-23 10:15:00,24.54,24.54,24.22,24.38,152600.0,15.8637,15.8637,15.6569,15.7603,152600.0
2009-02-23 10:20:00,24.38,24.58,24.26,24.54,258100.0,15.7603,15.8896,15.6827,15.8637,258100.0
2009-02-23 10:25:00,24.54,24.76,24.31,24.71,117700.0,15.8637,16.006,15.7151,15.9736,117700.0
2009-02-23 10:30:00,24.71,24.76,24.4,24.44,172900.0,15.9736,16.006,15.7732,15.7991,172900.0
2009-02-23 10:35:00,24.44,24.47,24.05,24.13,227100.0,15.7991,15.8185,15.547,15.5987,227100.0
2009-02-23 10:40:00,24.14,24.36,24.11,24.32,151900.0,15.6052,15.7474,15.5858,15.7215,151900.0
2009-02-23 10:45:00,24.32,24.93,24.29,24.85,143600.0,15.7215,16.1159,15.7021,16.0641,143600.0
2009-02-23 10:50:00,24.84,24.96,24.57,24.76,97300.0,16.0577,16.1352,15.8831,16.006,97300.0
2009-02-23 10:55:00,24.74,24.75,24.22,24.22,85400.0,15.993,15.9995,15.6569,15.6569,85400.0
2009-02-23 11:00:00,24.22,24.77,24.22,24.64,107400.0,15.6569,16.0124,15.6569,15.9284,107400.0
2009-02-23 11:05:00,24.64,24.7,24.45,24.61,71100.0,15.9284,15.9672,15.8056,15.909,71100.0
2009-02-23 11:10:00,24.61,24.89,24.6,24.87,88200.0,15.909,16.09,15.9025,16.0771,88200.0
2009-02-23 11:15:00,24.87,24.96,24.85,24.88,143200.0,16.0771,16.1352,16.0641,16.0835,143200.0
2009-02-23 11:20:00,24.89,25.08,24.88,24.96,109500.0,16.09,16.2128,16.0835,16.1352,109500.0
2009-02-23 11:25:00,24.96,25.21,24.96,25.1,155600.0,16.1352,16.2969,16.1352,16.2258,155600.0
2009-02-23 11:30:00,25.1,25.1,24.75,24.85,182500.0,16.2258,16.2258,15.9995,16.0641,182500.0
2009-02-23 11:35:00,24.85,24.87,24.66,24.72,89500.0,16.0641,16.0771,15.9413,15.9801,89500.0
2009-02-23 11:40:00,24.73,24.73,24.48,24.56,81700.0,15.9866,15.9866,15.825,15.8767,81700.0
2009-02-23 11:45:00,24.54,24.61,24.41,24.59,78000.0,15.8637,15.909,15.7797,15.8961,78000.0
2009-02-23 11:50:00,24.58,24.9,24.55,24.84,170500.0,15.8896,16.0965,15.8702,16.0577,170500.0
2009-02-23 11:55:00,24.84,24.86,24.69,24.8,104800.0,16.0577,16.0706,15.9607,16.0318,104800.0
2009-02-23 12:00:00,24.8,24.82,24.55,24.73,126200.0,16.0318,16.0447,15.8702,15.9866,126200.0
2009-02-23 12:05:00,24.72,24.82,24.62,24.65,72200.0,15.9801,16.0447,15.9155,15.9349,72200.0
2009-02-23 12:10:00,24.65,24.85,24.62,24.77,75800.0,15.9349,16.0641,15.9155,16.0124,75800.0
2009-02-23 12:15:00,24.78,24.78,24.58,24.66,67200.0,16.0189,16.0189,15.8896,15.9413,67200.0
2009-02-23 12:20:00,24.66,24.77,24.59,24.77,75000.0,15.9413,16.0124,15.8961,16.0124,75000.0
2009-02-23 12:25:00,24.75,24.77,24.6,24.64,69000.0,15.9995,16.0124,15.9025,15.9284,69000.0
2009-02-23 12:30:00,24.63,24.65,24.53,24.58,73100.0,15.9219,15.9349,15.8573,15.8896,73100.0
2009-02-23 12:35:00,24.6,24.69,24.52,24.65,55800.0,15.9025,15.9607,15.8508,15.9349,55800.0
2009-02-23 12:40:00,24.65,24.65,24.49,24.56,38300.0,15.9349,15.9349,15.8314,15.8767,38300.0
2009-02-23 12:45:00,24.57,24.57,24.33,24.35,69100.0,15.8831,15.8831,15.728,15.7409,69100.0
2009-02-23 12:50:00,24.35,24.45,24.3,24.41,89800.0,15.7409,15.8056,15.7086,15.7797,89800.0
2009-02-23 12:55:00,24.41,24.41,24.1,24.1,85600.0,15.7797,15.7797,15.5793,15.5793,85600.0
2009-02-23 13:00:00,24.1,24.1,23.86,23.91,325500.0,15.5793,15.5793,15.4242,15.4565,325500.0
2009-02-23 13:05:00,23.91,24.47,23.89,24.47,208100.0,15.4565,15.8185,15.4436,15.8185,208100.0
2009-02-23 13:10:00,24.47,24.74,24.38,24.56,158000.0,15.8185,15.993,15.7603,15.8767,158000.0
2009-02-23 13:15:00,24.54,24.64,24.46,24.46,87200.0,15.8637,15.9284,15.812,15.812,87200.0
2009-02-23 13:20:00,24.46,24.53,24.31,24.5,70800.0,15.812,15.8573,15.7151,15.8379,70800.0
2009-02-23 13:25:00,24.5,24.7,24.48,24.55,62700.0,15.8379,15.9672,15.825,15.8702,62700.0
2009-02-23 13:30:00,24.55,24.65,24.26,24.29,96200.0,15.8702,15.9349,15.6827,15.7021,96200.0
2009-02-23 13:35:00,24.3,24.57,24.29,24.53,48500.0,15.7086,15.8831,15.7021,15.8573,48500.0
2009-02-23 13:40:00,24.52,24.66,24.51,24.66,55800.0,15.8508,15.9413,15.8443,15.9413,55800.0
2009-02-23 13:45:00,24.66,24.68,24.5,24.51,49100.0,15.9413,15.9542,15.8379,15.8443,49100.0
2009-02-23 13:50:00,24.51,24.53,24.43,24.51,41400.0,15.8443,15.8573,15.7926,15.8443,41400.0
2009-02-23 13:55:00,24.53,24.55,24.45,24.49,42300.0,15.8573,15.8702,15.8056,15.8314,42300.0
2009-02-23 14:00:00,24.5,24.56,24.41,24.54,55700.0,15.8379,15.8767,15.7797,15.8637,55700.0
2009-02-23 14:05:00,24.56,24.62,24.46,24.48,46000.0,15.8767,15.9155,15.812,15.825,46000.0
2009-02-23 14:10:00,24.48,24.65,24.47,24.62,57900.0,15.825,15.9349,15.8185,15.9155,57900.0
2009-02-23 14:15:00,24.62,25.0,24.6,24.88,139400.0,15.9155,16.1611,15.9025,16.0835,139400.0
2009-02-23 14:20:00,24.88,25.35,24.85,25.2,200200.0,16.0835,16.3874,16.0641,16.2904,200200.0
2009-02-23 14:25:00,25.21,25.67,25.2,25.59,162800.0,16.2969,16.5942,16.2904,16.5425,162800.0
2009-02-23 14:30:00,25.59,25.59,25.15,25.36,192300.0,16.5425,16.5425,16.2581,16.3938,192300.0
2009-02-23 14:35:00,25.37,25.4,25.15,25.15,234900.0,16.4003,16.4197,16.2581,16.2581,234900.0
2009-02-23 14:40:00,25.15,25.32,25.1,25.22,167200.0,16.2581,16.368,16.2258,16.3033,167200.0
2009-02-23 14:45:00,25.22,25.42,25.11,25.28,201300.0,16.3033,16.4326,16.2322,16.3421,201300.0
2009-02-23 14:50:00,25.27,25.38,24.66,24.8,315700.0,16.3356,16.4068,15.9413,16.0318,315700.0
2009-02-23 14:55:00,24.79,24.85,24.61,24.76,140900.0,16.0254,16.0641,15.909,16.006,140900.0
2009-02-23 15:00:00,24.73,24.8,24.63,24.76,127700.0,15.9866,16.0318,15.9219,16.006,127700.0
2009-02-23 15:05:00,24.76,25.08,24.74,25.04,248200.0,16.006,16.2128,15.993,16.187,248200.0
2009-02-23 15:10:00,25.03,25.29,24.91,25.21,198000.0,16.1805,16.3486,16.1029,16.2969,198000.0
2009-02-23 15:15:00,25.21,25.22,24.99,25.06,176100.0,16.2969,16.3033,16.1546,16.1999,176100.0
2009-02-23 15:20:00,25.06,25.1,24.71,24.74,290500.0,16.1999,16.2258,15.9736,15.993,290500.0
2009-02-23 15:25:00,24.74,25.18,24.64,24.96,221300.0,15.993,16.2775,15.9284,16.1352,221300.0
2009-02-23 15:30:00,24.94,25.22,24.9,24.93,196200.0,16.1223,16.3033,16.0965,16.1159,196200.0
2009-02-23 15:35:00,24.93,25.0,24.81,24.93,191200.0,16.1159,16.1611,16.0383,16.1159,191200.0
2009-02-23 15:40:00,24.93,25.03,24.78,24.91,235300.0,16.1159,16.1805,16.0189,16.1029,235300.0
2009-02-23 15:45:00,24.91,25.04,24.82,24.83,229100.0,16.1029,16.187,16.0447,16.0512,229100.0
2009-02-23 15:50:00,24.83,24.87,24.51,24.81,397300.0,16.0512,16.0771,15.8443,16.0383,397300.0
2009-02-23 15:55:00,24.81,24.82,24.59,24.61,511000.0,16.0383,16.0447,15.8961,15.909,511000.0
2009-02-24 09:30:00,24.85,24.85,24.26,24.73,200700.0,16.0641,16.0641,15.6827,15.9866,200700.0
2009-02-24 09:35:00,24.73,24.83,24.4,24.66,215400.0,15.9866,16.0512,15.7732,15.9413,215400.0
2009-02-24 09:40:00,24.66,24.73,24.35,24.72,292300.0,15.9413,15.9866,15.7409,15.9801,292300.0
2009-02-24 09:45:00,24.71,24.76,24.35,24.4,179400.0,15.9736,16.006,15.7409,15.7732,179400.0
2009-02-24 09:50:00,24.39,24.46,23.99,24.0,161100.0,15.7668,15.812,15.5082,15.5147,161100.0
2009-02-24 09:55:00,23.99,24.31,23.95,24.16,152500.0,15.5082,15.7151,15.4823,15.6181,152500.0
2009-02-24 10:00:00,24.13,24.13,23.71,23.84,239100.0,15.5987,15.5987,15.3272,15.4112,239100.0
2009-02-24 10:05:00,23.83,23.99,23.75,23.97,358100.0,15.4048,15.5082,15.3531,15.4953,358100.0
2009-02-24 10:10:00,23.97,24.0,23.54,23.75,204200.0,15.4953,15.5147,15.2173,15.3531,204200.0
2009-02-24 10:15:00,23.75,23.76,23.6,23.76,214100.0,15.3531,15.3595,15.2561,15.3595,214100.0
2009-02-24 10:20:00,23.73,23.98,23.71,23.95,108500.0,15.3401,15.5017,15.3272,15.4823,108500.0
2009-02-24 10:25:00,23.94,24.5,23.9,24.42,126600.0,15.4759,15.8379,15.45,15.7862,126600.0
2009-02-24 10:30:00,24.4,24.68,24.33,24.53,143300.0,15.7732,15.9542,15.728,15.8573,143300.0
2009-02-24 10:35:00,24.53,24.64,24.41,24.45,89700.0,15.8573,15.9284,15.7797,15.8056,89700.0
2009-02-24 10:40:00,24.45,24.49,24.32,24.39,73800.0,15.8056,15.8314,15.7215,15.7668,73800.0
2009-02-24 10:45:00,24.38,24.78,24.38,24.78,132300.0,15.7603,16.0189,15.7603,16.0189,132300.0
2009-02-24 10:50:00,24.78,24.94,24.71,24.91,124000.0,16.0189,16.1223,15.9736,16.1029,124000.0
2009-02-24 10:55:00,24.9,24.92,24.51,24.57,131400.0,16.0965,16.1094,15.8443,15.8831,131400.0
2009-02-24 11:00:00,24.58,24.66,24.47,24.66,103700.0,15.8896,15.9413,15.8185,15.9413,103700.0
2009-02-24 11:05:00,24.64,24.68,24.46,24.46,80500.0,15.9284,15.9542,15.812,15.812,80500.0
2009-02-24 11:10:00,24.48,24.59,24.37,24.45,184100.0,15.825,15.8961,15.7538,15.8056,184100.0
2009-02-24 11:15:00,24.45,24.58,24.35,24.36,118500.0,15.8056,15.8896,15.7409,15.7474,118500.0
2009-02-24 11:20:00,24.4,24.66,24.39,24.59,215400.0,15.7732,15.9413,15.7668,15.8961,215400.0
2009-02-24 11:25:00,24.57,24.57,24.33,24.34,146600.0,15.8831,15.8831,15.728,15.7345,146600.0
2009-02-24 11:30:00,24.34,24.37,23.99,24.12,161300.0,15.7345,15.7538,15.5082,15.5922,161300.0
2009-02-24 11:35:00,24.14,24.26,24.13,24.2,61800.0,15.6052,15.6827,15.5987,15.644,61800.0
2009-02-24 11:40:00,24.2,24.24,24.08,24.1,54900.0,15.644,15.6698,15.5664,15.5793,54900.0
2009-02-24 11:45:00,24.11,24.13,23.74,23.74,135100.0,15.5858,15.5987,15.3466,15.3466,135100.0
2009-02-24 11:50:00,23.73,23.99,23.71,23.95,130600.0,15.3401,15.5082,15.3272,15.4823,130600.0
2009-02-24 11:55:00,23.94,23.96,23.84,23.85,60600.0,15.4759,15.4888,15.4112,15.4177,60600.0
2009-02-24 12:00:00,23.85,24.1,23.85,24.04,67400.0,15.4177,15.5793,15.4177,15.5405,67400.0
2009-02-24 12:05:00,24.03,24.05,23.9,23.96,63100.0,15.5341,15.547,15.45,15.4888,63100.0
2009-02-24 12:10:00,23.98,24.03,23.95,24.03,73600.0,15.5017,15.5341,15.4823,15.5341,73600.0
2009-02-24 12:15:00,24.02,24.06,23.88,24.06,52300.0,15.5276,15.5534,15.4371,15.5534,52300.0
2009-02-24 12:20:00,24.06,24.29,24.06,24.26,93400.0,15.5534,15.7021,15.5534,15.6827,93400.0
2009-02-24 12:25:00,24.25,24.35,24.22,24.32,89900.0,15.6763,15.7409,15.6569,15.7215,89900.0
2009-02-24 12:30:00,24.32,24.46,24.32,24.38,80800.0,15.7215,15.812,15.7215,15.7603,80800.0
2009-02-24 12:35:00,24.38,24.59,24.35,24.47,76700.0,15.7603,15.8961,15.7409,15.8185,76700.0
2009-02-24 12:40:00,24.45,24.68,24.42,24.67,80700.0,15.8056,15.9542,15.7862,15.9478,80700.0
2009-02-24 12:45:00,24.69,24.86,24.66,24.82,106700.0,15.9607,16.0706,15.9413,16.0447,106700.0
2009-02-24 12:50:00,24.82,24.92,24.79,24.87,126400.0,16.0447,16.1094,16.0254,16.0771,126400.0
2009-02-24 12:55:00,24.86,25.05,24.86,24.95,113100.0,16.0706,16.1934,16.0706,16.1288,113100.0
2009-02-24 13:00:00,24.94,25.07,24.87,25.07,101500.0,16.1223,16.2064,16.0771,16.2064,101500.0
2009-02-24 13:05:00,25.07,25.44,25.07,25.38,206200.0,16.2064,16.4455,16.2064,16.4068,206200.0
2009-02-24 13:10:00,25.38,25.48,25.35,25.36,208300.0,16.4068,16.4714,16.3874,16.3938,208300.0
2009-02-24 13:15:00,25.36,25.47,25.36,25.4,94500.0,16.3938,16.4649,16.3938,16.4197,94500.0
2009-02-24 13:20:00,25.4,25.93,25.4,25.87,269700.0,16.4197,16.7623,16.4197,16.7235,269700.0
2009-02-24 13:25:00,25.86,26.1,25.8,26.0,473400.0,16.717,16.8722,16.6783,16.8076,473400.0
2009-02-24 13:30:00,25.99,26.38,25.99,26.33,275900.0,16.8011,17.0532,16.8011,17.0209,275900.0
2009-02-24 13:35:00,26.33,26.49,26.13,26.38,210100.0,17.0209,17.1243,16.8916,17.0532,210100.0
2009-02-24 13:40:00,26.38,26.5,26.14,26.15,199500.0,17.0532,17.1308,16.8981,16.9045,199500.0
2009-02-24 13:45:00,26.16,26.25,26.08,26.12,257800.0,16.911,16.9692,16.8593,16.8851,257800.0
2009-02-24 13:50:00,26.12,26.44,26.12,26.4,221400.0,16.8851,17.092,16.8851,17.0661,221400.0
2009-02-24 13:55:00,26.41,26.84,26.4,26.8,222600.0,17.0726,17.3506,17.0661,17.3247,222600.0
2009-02-24 14:00:00,26.8,27.05,26.72,26.98,266000.0,17.3247,17.4863,17.273,17.4411,266000.0
2009-02-24 14:05:00,26.98,27.01,26.77,26.86,198600.0,17.4411,17.4605,17.3053,17.3635,198600.0
2009-02-24 14:10:00,26.85,26.87,26.58,26.72,192300.0,17.357,17.37,17.1825,17.273,192300.0
2009-02-24 14:15:00,26.71,27.07,26.68,27.03,144400.0,17.2665,17.4992,17.2471,17.4734,144400.0
2009-02-24 14:20:00,27.03,27.23,26.92,27.19,204700.0,17.4734,17.6027,17.4023,17.5768,204700.0
2009-02-24 14:25:00,27.17,27.48,27.15,27.41,304400.0,17.5639,17.7643,17.551,17.719,304400.0
2009-02-24 14:30:00,27.41,27.49,27.15,27.35,211600.0,17.719,17.7708,17.551,17.6803,211600.0
2009-02-24 14:35:00,27.35,27.46,27.13,27.31,243500.0,17.6803,17.7514,17.538,17.6544,243500.0
2009-02-24 14:40:00,27.3,27.42,27.19,27.3,279700.0,17.6479,17.7255,17.5768,17.6479,279700.0
2009-02-24 14:45:00,27.3,27.43,27.2,27.37,171400.0,17.6479,17.732,17.5833,17.6932,171400.0
2009-02-24 14:50:00,27.39,27.41,27.06,27.08,249700.0,17.7061,17.719,17.4928,17.5057,249700.0
2009-02-24 14:55:00,27.1,27.18,26.95,27.0,263900.0,17.5186,17.5704,17.4217,17.454,263900.0
2009-02-24 15:00:00,27.0,27.29,26.97,27.08,261800.0,17.454,17.6415,17.4346,17.5057,261800.0
2009-02-24 15:05:00,27.08,27.43,27.06,27.39,181900.0,17.5057,17.732,17.4928,17.7061,181900.0
2009-02-24 15:10:00,27.41,27.44,27.16,27.26,199700.0,17.719,17.7384,17.5574,17.6221,199700.0
2009-02-24 15:15:00,27.29,27.46,27.19,27.42,353000.0,17.6415,17.7514,17.5768,17.7255,353000.0
2009-02-24 15:20:00,27.43,27.61,27.36,27.55,395600.0,17.732,17.8483,17.6867,17.8095,395600.0
2009-02-24 15:25:00,27.55,27.83,27.53,27.71,631300.0,17.8095,17.9905,17.7966,17.913,631300.0
2009-02-24 15:30:00,27.72,28.0,27.65,27.68,491600.0,17.9194,18.1004,17.8742,17.8936,491600.0
2009-02-24 15:35:00,27.7,28.26,27.64,28.22,601300.0,17.9065,18.2685,17.8677,18.2427,601300.0
2009-02-24 15:40:00,28.21,28.44,28.14,28.21,736800.0,18.2362,18.3849,18.1909,18.2362,736800.0
2009-02-24 15:45:00,28.21,28.38,28.05,28.32,396000.0,18.2362,18.3461,18.1328,18.3073,396000.0
2009-02-24 15:50:00,28.32,28.33,28.16,28.3,898000.0,18.3073,18.3138,18.2039,18.2944,898000.0
2009-02-24 15:55:00,28.3,28.54,28.07,28.43,1240900.0,18.2944,18.4495,18.1457,18.3784,1240900.0
2009-02-25 09:30:00,27.71,28.21,27.4,27.98,232400.0,17.913,18.2362,17.7126,18.0875,232400.0
2009-02-25 09:35:00,27.98,28.0,27.17,27.36,250900.0,18.0875,18.1004,17.5639,17.6867,250900.0
2009-02-25 09:40:00,27.36,27.48,27.29,27.33,150500.0,17.6867,17.7643,17.6415,17.6673,150500.0
2009-02-25 09:45:00,27.31,27.44,27.01,27.06,233200.0,17.6544,17.7384,17.4605,17.4928,233200.0
2009-02-25 09:50:00,27.05,27.42,26.98,27.28,247500.0,17.4863,17.7255,17.4411,17.635,247500.0
2009-02-25 09:55:00,27.27,27.32,27.06,27.28,135100.0,17.6285,17.6609,17.4928,17.635,135100.0
2009-02-25 10:00:00,27.27,27.3,26.76,26.83,204900.0,17.6285,17.6479,17.2988,17.3441,204900.0
2009-02-25 10:05:00,26.86,26.87,26.5,26.73,184400.0,17.3635,17.37,17.1308,17.2795,184400.0
2009-02-25 10:10:00,26.75,26.88,26.52,26.81,88900.0,17.2924,17.3764,17.1437,17.3312,88900.0
2009-02-25 10:15:00,26.81,26.81,26.59,26.77,74500.0,17.3312,17.3312,17.189,17.3053,74500.0
2009-02-25 10:20:00,26.71,27.0,26.7,26.94,118100.0,17.2665,17.454,17.2601,17.4152,118100.0
2009-02-25 10:25:00,26.96,27.2,26.78,27.14,131300.0,17.4281,17.5833,17.3118,17.5445,131300.0
2009-02-25 10:30:00,27.16,27.16,26.7,26.72,136600.0,17.5574,17.5574,17.2601,17.273,136600.0
2009-02-25 10:35:00,26.72,26.73,26.39,26.49,152400.0,17.273,17.2795,17.0597,17.1243,152400.0
2009-02-25 10:40:00,26.48,26.53,26.11,26.16,104500.0,17.1178,17.1502,16.8787,16.911,104500.0
2009-02-25 10:45:00,26.15,26.3,26.1,26.23,95500.0,16.9045,17.0015,16.8722,16.9562,95500.0
2009-02-25 10:50:00,26.24,26.56,26.22,26.56,118800.0,16.9627,17.1696,16.9498,17.1696,118800.0
2009-02-25 10:55:00,26.55,26.67,26.38,26.41,166500.0,17.1631,17.2407,17.0532,17.0726,166500.0
2009-02-25 11:00:00,26.4,26.51,26.34,26.46,102400.0,17.0661,17.1372,17.0273,17.1049,102400.0
2009-02-25 11:05:00,26.47,26.57,26.4,26.51,312900.0,17.1114,17.176,17.0661,17.1372,312900.0
2009-02-25 11:10:00,26.51,26.62,26.26,26.35,125300.0,17.1372,17.2083,16.9756,17.0338,125300.0
2009-02-25 11:15:00,26.34,26.35,26.15,26.23,91600.0,17.0273,17.0338,16.9045,16.9562,91600.0
2009-02-25 11:20:00,26.25,26.61,26.18,26.61,114900.0,16.9692,17.2019,16.9239,17.2019,114900.0
2009-02-25 11:25:00,26.61,26.78,26.49,26.67,164000.0,17.2019,17.3118,17.1243,17.2407,164000.0
2009-02-25 11:30:00,26.66,26.76,26.56,26.65,126100.0,17.2342,17.2988,17.1696,17.2277,126100.0
2009-02-25 11:35:00,26.65,26.75,26.61,26.66,129200.0,17.2277,17.2924,17.2019,17.2342,129200.0
2009-02-25 11:40:00,26.65,27.48,26.65,27.48,342400.0,17.2277,17.7643,17.2277,17.7643,342400.0
2009-02-25 11:45:00,27.47,27.73,27.18,27.2,379400.0,17.7578,17.9259,17.5704,17.5833,379400.0
2009-02-25 11:50:00,27.19,27.34,27.02,27.17,153400.0,17.5768,17.6738,17.4669,17.5639,153400.0
2009-02-25 11:55:00,27.19,27.24,26.92,27.1,117700.0,17.5768,17.6091,17.4023,17.5186,117700.0
2009-02-25 12:00:00,27.1,27.38,27.06,27.3,227400.0,17.5186,17.6996,17.4928,17.6479,227400.0
2009-02-25 12:05:00,27.3,27.32,27.0,27.13,136300.0,17.6479,17.6609,17.454,17.538,136300.0
2009-02-25 12:10:00,27.15,27.19,26.99,27.1,202100.0,17.551,17.5768,17.4475,17.5186,202100.0
2009-02-25 12:15:00,27.11,27.17,26.99,27.0,68400.0,17.5251,17.5639,17.4475,17.454,68400.0
2009-02-25 12:20:00,27.0,27.12,26.95,27.01,128300.0,17.454,17.5316,17.4217,17.4605,128300.0
2009-02-25 12:25:00,27.0,27.03,26.78,26.89,73100.0,17.454,17.4734,17.3118,17.3829,73100.0
2009-02-25 12:30:00,26.89,27.03,26.88,26.95,60900.0,17.3829,17.4734,17.3764,17.4217,60900.0
2009-02-25 12:35:00,26.94,26.95,26.81,26.81,60100.0,17.4152,17.4217,17.3312,17.3312,60100.0
2009-02-25 12:40:00,26.8,26.85,26.5,26.5,62400.0,17.3247,17.357,17.1308,17.1308,62400.0
2009-02-25 12:45:00,26.51,26.62,26.45,26.61,90200.0,17.1372,17.2083,17.0985,17.2019,90200.0
2009-02-25 12:50:00,26.58,26.77,26.58,26.7,74400.0,17.1825,17.3053,17.1825,17.2601,74400.0
2009-02-25 12:55:00,26.69,26.96,26.64,26.85,64000.0,17.2536,17.4281,17.2213,17.357,64000.0
2009-02-25 13:00:00,26.85,27.13,26.77,26.93,95900.0,17.357,17.538,17.3053,17.4087,95900.0
2009-02-25 13:05:00,26.92,27.11,26.82,26.99,65600.0,17.4023,17.5251,17.3376,17.4475,65600.0
2009-02-25 13:10:00,27.02,27.02,26.73,26.83,53100.0,17.4669,17.4669,17.2795,17.3441,53100.0
2009-02-25 13:15:00,26.83,26.84,26.74,26.81,32500.0,17.3441,17.3506,17.2859,17.3312,32500.0
2009-02-25 13:20:00,26.82,26.96,26.79,26.96,95300.0,17.3376,17.4281,17.3182,17.4281,95300.0
2009-02-25 13:25:00,26.97,27.06,26.92,26.93,53800.0,17.4346,17.4928,17.4023,17.4087,53800.0
2009-02-25 13:30:00,26.94,27.11,26.94,27.11,50000.0,17.4152,17.5251,17.4152,17.5251,50000.0
2009-02-25 13:35:00,27.12,27.35,27.11,27.35,71500.0,17.5316,17.6803,17.5251,17.6803,71500.0
2009-02-25 13:40:00,27.34,27.64,27.34,27.47,78600.0,17.6738,17.8677,17.6738,17.7578,78600.0
2009-02-25 13:45:00,27.47,27.86,27.38,27.84,73300.0,17.7578,18.0099,17.6996,17.997,73300.0
2009-02-25 13:50:00,27.82,28.13,27.69,28.05,121100.0,17.9841,18.1845,17.9,18.1328,121100.0
2009-02-25 13:55:00,28.03,28.25,27.95,28.15,110600.0,18.1198,18.2621,18.0681,18.1974,110600.0
2009-02-25 14:00:00,28.16,28.3,27.52,27.54,188800.0,18.2039,18.2944,17.7901,17.8031,188800.0
2009-02-25 14:05:00,27.52,27.56,26.95,27.18,278200.0,17.7901,17.816,17.4217,17.5704,278200.0
2009-02-25 14:10:00,27.22,27.28,26.98,27.11,235000.0,17.5962,17.635,17.4411,17.5251,235000.0
2009-02-25 14:15:00,27.11,27.44,27.1,27.31,263800.0,17.5251,17.7384,17.5186,17.6544,263800.0
2009-02-25 14:20:00,27.33,27.48,27.16,27.43,159400.0,17.6673,17.7643,17.5574,17.732,159400.0
2009-02-25 14:25:00,27.45,27.74,27.34,27.65,106400.0,17.7449,17.9324,17.6738,17.8742,106400.0
2009-02-25 14:30:00,27.69,27.76,27.51,27.57,109400.0,17.9,17.9453,17.7837,17.8225,109400.0
2009-02-25 14:35:00,27.59,27.84,27.52,27.83,102900.0,17.8354,17.997,17.7901,17.9905,102900.0
2009-02-25 14:40:00,27.82,28.7,27.8,28.62,285600.0,17.9841,18.553,17.9712,18.5012,285600.0
2009-02-25 14:45:00,28.6,29.23,28.6,28.92,369300.0,18.4883,18.8956,18.4883,18.6952,369300.0
2009-02-25 14:50:00,28.92,29.3,28.9,29.06,310900.0,18.6952,18.9408,18.6822,18.7857,310900.0
2009-02-25 14:55:00,29.07,29.18,28.88,29.14,284600.0,18.7921,18.8632,18.6693,18.8374,284600.0
2009-02-25 15:00:00,29.16,29.84,28.94,29.77,308600.0,18.8503,19.2899,18.7081,19.2446,308600.0
2009-02-25 15:05:00,29.77,30.1,29.62,29.82,348600.0,19.2446,19.458,19.1477,19.277,348600.0
2009-02-25 15:10:00,29.86,29.96,29.33,29.66,332000.0,19.3028,19.3675,18.9602,19.1735,332000.0
2009-02-25 15:15:00,29.67,30.37,29.63,29.89,343100.0,19.18,19.6325,19.1541,19.3222,343100.0
2009-02-25 15:20:00,29.88,30.32,29.78,30.12,204800.0,19.3158,19.6002,19.2511,19.4709,204800.0
2009-02-25 15:25:00,30.12,30.28,30.0,30.24,222400.0,19.4709,19.5743,19.3933,19.5485,222400.0
2009-02-25 15:30:00,30.24,30.76,30.14,30.66,482500.0,19.5485,19.8846,19.4838,19.82,482500.0
2009-02-25 15:35:00,30.67,30.73,29.77,29.83,413800.0,19.8264,19.8652,19.2446,19.2834,413800.0
2009-02-25 15:40:00,29.86,29.95,29.57,29.67,415400.0,19.3028,19.361,19.1154,19.18,415400.0
2009-02-25 15:45:00,29.66,29.88,29.53,29.62,395400.0,19.1735,19.3158,19.0895,19.1477,395400.0
2009-02-25 15:50:00,29.62,29.77,29.15,29.2,467900.0,19.1477,19.2446,18.8439,18.8762,467900.0
2009-02-25 15:55:00,29.2,29.32,29.02,29.16,697500.0,18.8762,18.9537,18.7598,18.8503,697500.0
2009-02-26 09:30:00,30.39,30.83,30.01,30.78,327300.0,19.6454,19.9299,19.3998,19.8976,327300.0
2009-02-26 09:35:00,30.79,30.79,30.11,30.11,233200.0,19.904,19.904,19.4644,19.4644,233200.0
2009-02-26 09:40:00,30.11,30.71,29.72,30.7,194700.0,19.4644,19.8523,19.2123,19.8458,194700.0
2009-02-26 09:45:00,30.75,30.75,30.06,30.5,153600.0,19.8782,19.8782,19.4321,19.7166,153600.0
2009-02-26 09:50:00,30.5,30.98,30.43,30.77,166900.0,19.7166,20.0268,19.6713,19.8911,166900.0
2009-02-26 09:55:00,30.78,30.78,30.5,30.6,195400.0,19.8976,19.8976,19.7166,19.7812,195400.0
2009-02-26 10:00:00,30.6,30.99,30.52,30.76,232600.0,19.7812,20.0333,19.7295,19.8846,232600.0
2009-02-26 10:05:00,30.78,31.08,30.65,31.07,481200.0,19.8976,20.0915,19.8135,20.085,481200.0
2009-02-26 10:10:00,31.09,31.1,30.55,30.69,136600.0,20.098,20.1044,19.7489,19.8394,136600.0
2009-02-26 10:15:00,30.69,31.04,30.67,31.03,138400.0,19.8394,20.0656,19.8264,20.0592,138400.0
2009-02-26 10:20:00,31.02,31.4,31.01,31.34,131300.0,20.0527,20.2984,20.0462,20.2596,131300.0
2009-02-26 10:25:00,31.35,31.5,31.2,31.47,135900.0,20.266,20.363,20.1691,20.3436,135900.0
2009-02-26 10:30:00,31.46,31.68,31.45,31.66,205200.0,20.3371,20.4794,20.3307,20.4664,205200.0
2009-02-26 10:35:00,31.66,32.07,31.65,31.97,382300.0,20.4664,20.7315,20.46,20.6668,382300.0
2009-02-26 10:40:00,31.98,32.08,31.93,31.97,176000.0,20.6733,20.7379,20.641,20.6668,176000.0
2009-02-26 10:45:00,32.0,32.22,31.96,32.05,219500.0,20.6862,20.8284,20.6604,20.7185,219500.0
2009-02-26 10:50:00,32.04,32.16,31.62,31.62,120500.0,20.7121,20.7896,20.4406,20.4406,120500.0
2009-02-26 10:55:00,31.62,31.68,31.55,31.55,129400.0,20.4406,20.4794,20.3953,20.3953,129400.0
2009-02-26 11:00:00,31.55,31.58,31.18,31.31,172900.0,20.3953,20.4147,20.1561,20.2402,172900.0
2009-02-26 11:05:00,31.3,31.31,31.02,31.13,250800.0,20.2337,20.2402,20.0527,20.1238,250800.0
2009-02-26 11:10:00,31.1,31.29,31.01,31.13,200800.0,20.1044,20.2272,20.0462,20.1238,200800.0
2009-02-26 11:15:00,31.13,31.2,31.05,31.11,78500.0,20.1238,20.1691,20.0721,20.1109,78500.0
2009-02-26 11:20:00,31.11,31.25,31.01,31.11,82800.0,20.1109,20.2014,20.0462,20.1109,82800.0
2009-02-26 11:25:00,31.11,31.21,31.09,31.15,88600.0,20.1109,20.1755,20.098,20.1367,88600.0
2009-02-26 11:30:00,31.14,31.25,31.11,31.19,63400.0,20.1303,20.2014,20.1109,20.1626,63400.0
2009-02-26 11:35:00,31.2,31.23,31.13,31.16,87300.0,20.1691,20.1885,20.1238,20.1432,87300.0
2009-02-26 11:40:00,31.17,31.19,31.0,31.02,164200.0,20.1497,20.1626,20.0398,20.0527,164200.0
2009-02-26 11:45:00,31.01,31.14,31.0,31.12,132100.0,20.0462,20.1303,20.0398,20.1173,132100.0
2009-02-26 11:50:00,31.11,31.31,31.11,31.26,85600.0,20.1109,20.2402,20.1109,20.2078,85600.0
2009-02-26 11:55:00,31.28,31.3,31.16,31.24,61000.0,20.2208,20.2337,20.1432,20.1949,61000.0
2009-02-26 12:00:00,31.25,31.48,31.24,31.28,54200.0,20.2014,20.3501,20.1949,20.2208,54200.0
2009-02-26 12:05:00,31.28,31.4,31.18,31.4,45300.0,20.2208,20.2984,20.1561,20.2984,45300.0
2009-02-26 12:10:00,31.37,31.4,31.23,31.36,56100.0,20.279,20.2984,20.1885,20.2725,56100.0
2009-02-26 12:15:00,31.38,31.44,31.0,31.08,82700.0,20.2854,20.3242,20.0398,20.0915,82700.0
2009-02-26 12:20:00,31.08,31.09,30.7,30.71,119600.0,20.0915,20.098,19.8458,19.8523,119600.0
2009-02-26 12:25:00,30.71,30.94,30.7,30.88,127300.0,19.8523,20.001,19.8458,19.9622,127300.0
2009-02-26 12:30:00,30.87,30.88,30.65,30.85,150300.0,19.9557,19.9622,19.8135,19.9428,150300.0
2009-02-26 12:35:00,30.85,30.95,30.79,30.82,125400.0,19.9428,20.0075,19.904,19.9234,125400.0
2009-02-26 12:40:00,30.82,30.9,30.64,30.68,95800.0,19.9234,19.9751,19.8071,19.8329,95800.0
2009-02-26 12:45:00,30.68,30.81,30.64,30.79,78000.0,19.8329,19.9169,19.8071,19.904,78000.0
2009-02-26 12:50:00,30.77,30.82,30.65,30.79,73800.0,19.8911,19.9234,19.8135,19.904,73800.0
2009-02-26 12:55:00,30.76,30.85,30.65,30.8,68600.0,19.8846,19.9428,19.8135,19.9105,68600.0
2009-02-26 13:00:00,30.8,30.81,30.68,30.68,81600.0,19.9105,19.9169,19.8329,19.8329,81600.0
2009-02-26 13:05:00,30.7,30.7,30.4,30.4,88600.0,19.8458,19.8458,19.6519,19.6519,88600.0
2009-02-26 13:10:00,30.39,30.41,29.89,30.09,208800.0,19.6454,19.6584,19.3222,19.4515,208800.0
2009-02-26 13:15:00,30.08,30.12,29.84,29.86,175100.0,19.445,19.4709,19.2899,19.3028,175100.0
2009-02-26 13:20:00,29.85,30.02,29.82,29.88,159600.0,19.2964,19.4063,19.277,19.3158,159600.0
2009-02-26 13:25:00,29.88,30.5,29.88,30.24,193900.0,19.3158,19.7166,19.3158,19.5485,193900.0
2009-02-26 13:30:00,30.25,30.3,29.98,30.13,197700.0,19.5549,19.5873,19.3804,19.4774,197700.0
2009-02-26 13:35:00,30.13,30.33,29.92,29.95,125900.0,19.4774,19.6067,19.3416,19.361,125900.0
2009-02-26 13:40:00,29.96,30.44,29.94,30.15,187400.0,19.3675,19.6778,19.3545,19.4903,187400.0
2009-02-26 13:45:00,30.14,30.29,30.11,30.19,82900.0,19.4838,19.5808,19.4644,19.5162,82900.0
2009-02-26 13:50:00,30.19,30.24,29.96,29.96,68800.0,19.5162,19.5485,19.3675,19.3675,68800.0
2009-02-26 13:55:00,29.95,30.14,29.84,30.07,71500.0,19.361,19.4838,19.2899,19.4386,71500.0
2009-02-26 14:00:00,30.04,30.13,29.85,29.88,80800.0,19.4192,19.4774,19.2964,19.3158,80800.0
2009-02-26 14:05:00,29.88,29.98,29.76,29.92,150300.0,19.3158,19.3804,19.2382,19.3416,150300.0
2009-02-26 14:10:00,29.93,30.09,29.85,30.03,66800.0,19.3481,19.4515,19.2964,19.4127,66800.0
2009-02-26 14:15:00,30.03,30.1,29.95,30.08,56800.0,19.4127,19.458,19.361,19.445,56800.0
2009-02-26 14:20:00,30.1,30.26,30.07,30.1,115900.0,19.458,19.5614,19.4386,19.458,115900.0
2009-02-26 14:25:00,30.1,30.18,30.02,30.05,66300.0,19.458,19.5097,19.4063,19.4257,66300.0
2009-02-26 14:30:00,30.04,30.13,29.93,29.97,140800.0,19.4192,19.4774,19.3481,19.3739,140800.0
2009-02-26 14:35:00,29.95,30.06,29.85,29.97,122100.0,19.361,19.4321,19.2964,19.3739,122100.0
2009-02-26 14:40:00,29.95,29.96,29.73,29.79,84900.0,19.361,19.3675,19.2188,19.2576,84900.0
2009-02-26 14:45:00,29.78,29.88,29.72,29.81,94700.0,19.2511,19.3158,19.2123,19.2705,94700.0
2009-02-26 14:50:00,29.82,29.83,29.72,29.72,286100.0,19.277,19.2834,19.2123,19.2123,286100.0
2009-02-26 14:55:00,29.72,29.77,29.38,29.57,229500.0,19.2123,19.2446,18.9925,19.1154,229500.0
2009-02-26 15:00:00,29.57,29.64,29.33,29.55,164700.0,19.1154,19.1606,18.9602,19.1024,164700.0
2009-02-26 15:05:00,29.55,29.75,29.5,29.6,151400.0,19.1024,19.2317,19.0701,19.1348,151400.0
2009-02-26 15:10:00,29.6,29.64,29.45,29.46,188500.0,19.1348,19.1606,19.0378,19.0442,188500.0
2009-02-26 15:15:00,29.46,29.57,29.42,29.52,145100.0,19.0442,19.1154,19.0184,19.083,145100.0
2009-02-26 15:20:00,29.51,29.8,29.38,29.78,131800.0,19.0766,19.264,18.9925,19.2511,131800.0
2009-02-26 15:25:00,29.78,29.93,29.64,29.66,150300.0,19.2511,19.3481,19.1606,19.1735,150300.0
2009-02-26 15:30:00,29.65,29.75,29.41,29.72,176200.0,19.1671,19.2317,19.0119,19.2123,176200.0
2009-02-26 15:35:00,29.73,29.95,29.64,29.81,205100.0,19.2188,19.361,19.1606,19.2705,205100.0
2009-02-26 15:40:00,29.8,29.99,29.79,29.89,276500.0,19.264,19.3869,19.2576,19.3222,276500.0
2009-02-26 15:45:00,29.89,30.06,29.75,30.0,164200.0,19.3222,19.4321,19.2317,19.3933,164200.0
2009-02-26 15:50:00,30.0,30.02,29.72,29.88,199700.0,19.3933,19.4063,19.2123,19.3158,199700.0
2009-02-26 15:55:00,29.87,29.88,29.5,29.63,258000.0,19.3093,19.3158,19.0701,19.1541,258000.0
2009-02-27 09:30:00,28.34,28.55,27.05,27.33,408200.0,18.3202,18.456,17.4863,17.6673,408200.0
2009-02-27 09:35:00,27.35,27.7,27.03,27.14,515200.0,17.6803,17.9065,17.4734,17.5445,515200.0
2009-02-27 09:40:00,27.14,27.74,26.61,27.29,440000.0,17.5445,17.9324,17.2019,17.6415,440000.0
2009-02-27 09:45:00,27.28,27.94,27.28,27.61,290300.0,17.635,18.0617,17.635,17.8483,290300.0
2009-02-27 09:50:00,27.61,28.24,27.42,28.22,234800.0,17.8483,18.2556,17.7255,18.2427,234800.0
2009-02-27 09:55:00,28.21,28.94,28.21,28.72,173100.0,18.2362,18.7081,18.2362,18.5659,173100.0
2009-02-27 10:00:00,28.7,29.39,28.68,29.01,171600.0,18.553,18.999,18.54,18.7533,171600.0
2009-02-27 10:05:00,28.99,29.15,28.15,28.15,164800.0,18.7404,18.8439,18.1974,18.1974,164800.0
2009-02-27 10:10:00,28.15,28.7,27.93,28.63,154800.0,18.1974,18.553,18.0552,18.5077,154800.0
2009-02-27 10:15:00,28.64,29.08,28.45,29.06,111900.0,18.5142,18.7986,18.3913,18.7857,111900.0
2009-02-27 10:20:00,29.01,29.49,28.94,28.94,120600.0,18.7533,19.0636,18.7081,18.7081,120600.0
2009-02-27 10:25:00,28.97,29.19,28.75,28.96,87200.0,18.7275,18.8697,18.5853,18.721,87200.0
2009-02-27 10:30:00,28.93,29.19,28.91,28.92,97600.0,18.7016,18.8697,18.6887,18.6952,97600.0
2009-02-27 10:35:00,28.93,28.98,28.69,28.74,74900.0,18.7016,18.734,18.5465,18.5788,74900.0
2009-02-27 10:40:00,28.76,28.78,28.53,28.57,111600.0,18.5917,18.6047,18.4431,18.4689,111600.0
2009-02-27 10:45:00,28.56,28.85,28.34,28.69,88200.0,18.4624,18.6499,18.3202,18.5465,88200.0
2009-02-27 10:50:00,28.69,28.87,28.69,28.73,38900.0,18.5465,18.6628,18.5465,18.5723,38900.0
2009-02-27 10:55:00,28.71,28.71,28.46,28.59,64600.0,18.5594,18.5594,18.3978,18.4818,64600.0
2009-02-27 11:00:00,28.62,28.72,28.45,28.48,83200.0,18.5012,18.5659,18.3913,18.4107,83200.0
2009-02-27 11:05:00,28.48,28.6,28.22,28.6,87300.0,18.4107,18.4883,18.2427,18.4883,87300.0
2009-02-27 11:10:00,28.6,28.67,28.31,28.31,54300.0,18.4883,18.5336,18.3008,18.3008,54300.0
2009-02-27 11:15:00,28.28,28.46,28.21,28.46,58100.0,18.2814,18.3978,18.2362,18.3978,58100.0
2009-02-27 11:20:00,28.43,28.64,28.4,28.49,45800.0,18.3784,18.5142,18.359,18.4172,45800.0
2009-02-27 11:25:00,28.5,28.57,28.36,28.47,38500.0,18.4237,18.4689,18.3332,18.4043,38500.0
2009-02-27 11:30:00,28.47,28.61,28.4,28.47,31500.0,18.4043,18.4948,18.359,18.4043,31500.0
2009-02-27 11:35:00,28.5,28.5,28.3,28.45,27800.0,18.4237,18.4237,18.2944,18.3913,27800.0
2009-02-27 11:40:00,28.48,29.03,28.47,29.0,51000.0,18.4107,18.7663,18.4043,18.7469,51000.0
2009-02-27 11:45:00,28.98,29.01,28.57,28.79,59800.0,18.734,18.7533,18.4689,18.6111,59800.0
2009-02-27 11:50:00,28.72,28.88,28.52,28.64,44000.0,18.5659,18.6693,18.4366,18.5142,44000.0
2009-02-27 11:55:00,28.64,28.78,28.53,28.73,36100.0,18.5142,18.6047,18.4431,18.5723,36100.0
2009-02-27 12:00:00,28.73,28.88,28.63,28.78,46100.0,18.5723,18.6693,18.5077,18.6047,46100.0
2009-02-27 12:05:00,28.78,28.9,28.59,28.67,30300.0,18.6047,18.6822,18.4818,18.5336,30300.0
2009-02-27 12:10:00,28.67,28.76,28.52,28.56,37700.0,18.5336,18.5917,18.4366,18.4624,37700.0
2009-02-27 12:15:00,28.56,28.72,28.46,28.51,57700.0,18.4624,18.5659,18.3978,18.4301,57700.0
2009-02-27 12:20:00,28.49,28.6,28.4,28.55,37300.0,18.4172,18.4883,18.359,18.456,37300.0
2009-02-27 12:25:00,28.52,28.64,28.52,28.54,24000.0,18.4366,18.5142,18.4366,18.4495,24000.0
2009-02-27 12:30:00,28.54,28.65,28.5,28.52,20300.0,18.4495,18.5206,18.4237,18.4366,20300.0
2009-02-27 12:35:00,28.53,28.55,28.32,28.34,36300.0,18.4431,18.456,18.3073,18.3202,36300.0
2009-02-27 12:40:00,28.35,28.44,28.25,28.36,46300.0,18.3267,18.3849,18.2621,18.3332,46300.0
2009-02-27 12:45:00,28.38,28.38,28.27,28.3,37300.0,18.3461,18.3461,18.275,18.2944,37300.0
2009-02-27 12:50:00,28.34,28.5,28.34,28.43,35300.0,18.3202,18.4237,18.3202,18.3784,35300.0
2009-02-27 12:55:00,28.43,28.58,28.33,28.52,52700.0,18.3784,18.4754,18.3138,18.4366,52700.0
2009-02-27 13:00:00,28.51,28.71,28.4,28.51,148500.0,18.4301,18.5594,18.359,18.4301,148500.0
2009-02-27 13:05:00,28.5,28.53,28.4,28.45,50200.0,18.4237,18.4431,18.359,18.3913,50200.0
2009-02-27 13:10:00,28.45,28.53,28.27,28.34,65600.0,18.3913,18.4431,18.275,18.3202,65600.0
2009-02-27 13:15:00,28.34,28.41,28.22,28.3,86700.0,18.3202,18.3655,18.2427,18.2944,86700.0
2009-02-27 13:20:00,28.27,28.44,28.21,28.29,56700.0,18.275,18.3849,18.2362,18.2879,56700.0
2009-02-27 13:25:00,28.28,28.45,28.25,28.29,44300.0,18.2814,18.3913,18.2621,18.2879,44300.0
2009-02-27 13:30:00,28.31,28.45,28.0,28.28,113100.0,18.3008,18.3913,18.1004,18.2814,113100.0
2009-02-27 13:35:00,28.28,28.29,27.9,28.02,109900.0,18.2814,18.2879,18.0358,18.1134,109900.0
2009-02-27 13:40:00,27.96,28.07,27.85,27.92,68900.0,18.0746,18.1457,18.0035,18.0487,68900.0
2009-02-27 13:45:00,27.92,28.38,27.85,28.31,82000.0,18.0487,18.3461,18.0035,18.3008,82000.0
2009-02-27 13:50:00,28.33,28.44,28.15,28.2,91600.0,18.3138,18.3849,18.1974,18.2297,91600.0
2009-02-27 13:55:00,28.19,28.52,28.16,28.49,57900.0,18.2233,18.4366,18.2039,18.4172,57900.0
2009-02-27 14:00:00,28.5,28.73,28.45,28.68,97500.0,18.4237,18.5723,18.3913,18.54,97500.0
2009-02-27 14:05:00,28.69,28.73,28.47,28.51,91200.0,18.5465,18.5723,18.4043,18.4301,91200.0
2009-02-27 14:10:00,28.52,28.52,28.2,28.37,109700.0,18.4366,18.4366,18.2297,18.3396,109700.0
2009-02-27 14:15:00,28.37,28.45,28.01,28.11,94100.0,18.3396,18.3913,18.1069,18.1715,94100.0
2009-02-27 14:20:00,28.12,28.19,27.89,28.0,85900.0,18.178,18.2233,18.0293,18.1004,85900.0
2009-02-27 14:25:00,28.0,28.12,27.78,27.83,89500.0,18.1004,18.178,17.9582,17.9905,89500.0
2009-02-27 14:30:00,27.84,27.86,27.63,27.73,129000.0,17.997,18.0099,17.8613,17.9259,129000.0
2009-02-27 14:35:00,27.75,27.76,27.47,27.47,150100.0,17.9388,17.9453,17.7578,17.7578,150100.0
2009-02-27 14:40:00,27.48,27.78,27.4,27.56,144800.0,17.7643,17.9582,17.7126,17.816,144800.0
2009-02-27 14:45:00,27.54,28.09,27.53,28.05,79000.0,17.8031,18.1586,17.7966,18.1328,79000.0
2009-02-27 14:50:00,28.06,28.22,27.88,27.98,80100.0,18.1392,18.2427,18.0229,18.0875,80100.0
2009-02-27 14:55:00,27.98,28.2,27.91,27.97,107700.0,18.0875,18.2297,18.0423,18.081,107700.0
2009-02-27 15:00:00,27.98,28.01,27.8,27.9,123300.0,18.0875,18.1069,17.9712,18.0358,123300.0
2009-02-27 15:05:00,27.9,27.91,27.66,27.76,91000.0,18.0358,18.0423,17.8806,17.9453,91000.0
2009-02-27 15:10:00,27.76,27.88,27.52,27.73,105100.0,17.9453,18.0229,17.7901,17.9259,105100.0
2009-02-27 15:15:00,27.68,27.72,27.54,27.54,100500.0,17.8936,17.9194,17.8031,17.8031,100500.0
2009-02-27 15:20:00,27.54,27.56,27.36,27.49,285600.0,17.8031,17.816,17.6867,17.7708,285600.0
2009-02-27 15:25:00,27.49,27.67,27.45,27.52,251000.0,17.7708,17.8871,17.7449,17.7901,251000.0
2009-02-27 15:30:00,27.52,28.04,27.47,27.96,338300.0,17.7901,18.1263,17.7578,18.0746,338300.0
2009-02-27 15:35:00,27.95,27.97,27.6,27.63,240300.0,18.0681,18.081,17.8419,17.8613,240300.0
2009-02-27 15:40:00,27.65,27.85,27.48,27.64,202800.0,17.8742,18.0035,17.7643,17.8677,202800.0
2009-02-27 15:45:00,27.64,27.93,27.51,27.76,220200.0,17.8677,18.0552,17.7837,17.9453,220200.0
2009-02-27 15:50:00,27.76,27.85,27.5,27.51,250500.0,17.9453,18.0035,17.7772,17.7837,250500.0
2009-02-27 15:55:00,27.5,27.55,27.22,27.38,488500.0,17.7772,17.8095,17.5962,17.6996,488500.0
2009-03-02 09:30:00,27.02,27.32,26.25,26.66,382600.0,17.4669,17.6609,16.9692,17.2342,382600.0
2009-03-02 09:35:00,26.7,27.8,26.66,27.61,274000.0,17.2601,17.9712,17.2342,17.8483,274000.0
2009-03-02 09:40:00,27.53,27.63,26.89,27.08,287600.0,17.7966,17.8613,17.3829,17.5057,287600.0
2009-03-02 09:45:00,27.1,27.1,26.4,26.65,234100.0,17.5186,17.5186,17.0661,17.2277,234100.0
2009-03-02 09:50:00,26.65,26.94,26.29,26.33,332500.0,17.2277,17.4152,16.995,17.0209,332500.0
2009-03-02 09:55:00,26.33,26.4,26.12,26.3,152500.0,17.0209,17.0661,16.8851,17.0015,152500.0
2009-03-02 10:00:00,26.3,26.59,26.25,26.29,139600.0,17.0015,17.189,16.9692,16.995,139600.0
2009-03-02 10:05:00,26.34,26.34,25.96,25.97,240700.0,17.0273,17.0273,16.7817,16.7882,240700.0
2009-03-02 10:10:00,25.98,26.12,25.71,25.72,231200.0,16.7946,16.8851,16.6201,16.6265,231200.0
2009-03-02 10:15:00,25.72,26.17,25.72,25.94,142000.0,16.6265,16.9174,16.6265,16.7688,142000.0
2009-03-02 10:20:00,25.94,26.0,25.75,25.95,183300.0,16.7688,16.8076,16.6459,16.7752,183300.0
2009-03-02 10:25:00,25.95,25.95,25.73,25.76,122300.0,16.7752,16.7752,16.633,16.6524,122300.0
2009-03-02 10:30:00,25.78,25.83,25.59,25.73,127700.0,16.6653,16.6977,16.5425,16.633,127700.0
2009-03-02 10:35:00,25.73,25.86,25.7,25.71,91200.0,16.633,16.717,16.6136,16.6201,91200.0
2009-03-02 10:40:00,25.71,25.77,25.48,25.5,230000.0,16.6201,16.6589,16.4714,16.4843,230000.0
2009-03-02 10:45:00,25.5,25.58,25.4,25.49,208400.0,16.4843,16.536,16.4197,16.4779,208400.0
2009-03-02 10:50:00,25.49,25.59,25.29,25.29,168400.0,16.4779,16.5425,16.3486,16.3486,168400.0
2009-03-02 10:55:00,25.29,25.51,25.21,25.5,122000.0,16.3486,16.4908,16.2969,16.4843,122000.0
2009-03-02 11:00:00,25.49,25.8,25.47,25.77,140300.0,16.4779,16.6783,16.4649,16.6589,140300.0
2009-03-02 11:05:00,25.77,25.78,25.6,25.69,101600.0,16.6589,16.6653,16.549,16.6072,101600.0
2009-03-02 11:10:00,25.71,25.79,25.61,25.65,203500.0,16.6201,16.6718,16.5554,16.5813,203500.0
2009-03-02 11:15:00,25.65,25.67,25.5,25.65,149600.0,16.5813,16.5942,16.4843,16.5813,149600.0
2009-03-02 11:20:00,25.66,25.94,25.65,25.78,130800.0,16.5878,16.7688,16.5813,16.6653,130800.0
2009-03-02 11:25:00,25.79,25.95,25.78,25.89,176600.0,16.6718,16.7752,16.6653,16.7364,176600.0
2009-03-02 11:30:00,25.89,26.07,25.88,26.0,139400.0,16.7364,16.8528,16.73,16.8076,139400.0
2009-03-02 11:35:00,26.0,26.11,25.92,26.0,113500.0,16.8076,16.8787,16.7558,16.8076,113500.0
2009-03-02 11:40:00,26.0,26.24,25.99,26.05,121000.0,16.8076,16.9627,16.8011,16.8399,121000.0
2009-03-02 11:45:00,26.05,26.12,25.89,25.92,149200.0,16.8399,16.8851,16.7364,16.7558,149200.0
2009-03-02 11:50:00,25.91,25.99,25.65,25.75,104800.0,16.7494,16.8011,16.5813,16.6459,104800.0
2009-03-02 11:55:00,25.75,25.87,25.71,25.76,71000.0,16.6459,16.7235,16.6201,16.6524,71000.0
2009-03-02 12:00:00,25.76,25.78,25.55,25.64,129600.0,16.6524,16.6653,16.5167,16.5748,129600.0
2009-03-02 12:05:00,25.65,25.81,25.63,25.81,83200.0,16.5813,16.6847,16.5684,16.6847,83200.0
2009-03-02 12:10:00,25.79,25.8,25.62,25.74,60900.0,16.6718,16.6783,16.5619,16.6395,60900.0
2009-03-02 12:15:00,25.75,25.93,25.69,25.71,81100.0,16.6459,16.7623,16.6072,16.6201,81100.0
2009-03-02 12:20:00,25.75,26.05,25.75,26.03,102900.0,16.6459,16.8399,16.6459,16.8269,102900.0
2009-03-02 12:25:00,26.03,26.1,25.9,25.9,64400.0,16.8269,16.8722,16.7429,16.7429,64400.0
2009-03-02 12:30:00,25.92,26.05,25.79,26.02,134600.0,16.7558,16.8399,16.6718,16.8205,134600.0
2009-03-02 12:35:00,26.01,26.1,25.93,25.95,64300.0,16.814,16.8722,16.7623,16.7752,64300.0
2009-03-02 12:40:00,25.94,25.96,25.75,25.82,56200.0,16.7688,16.7817,16.6459,16.6912,56200.0
2009-03-02 12:45:00,25.84,25.84,25.66,25.75,66500.0,16.7041,16.7041,16.5878,16.6459,66500.0
2009-03-02 12:50:00,25.75,25.98,25.71,25.87,49900.0,16.6459,16.7946,16.6201,16.7235,49900.0
2009-03-02 12:55:00,25.86,25.89,25.58,25.7,97800.0,16.717,16.7364,16.536,16.6136,97800.0
2009-03-02 13:00:00,25.7,25.98,25.69,25.86,79300.0,16.6136,16.7946,16.6072,16.717,79300.0
2009-03-02 13:05:00,25.87,26.03,25.8,25.97,38600.0,16.7235,16.8269,16.6783,16.7882,38600.0
2009-03-02 13:10:00,25.99,26.03,25.79,25.88,48700.0,16.8011,16.8269,16.6718,16.73,48700.0
2009-03-02 13:15:00,25.85,25.92,25.75,25.84,41800.0,16.7106,16.7558,16.6459,16.7041,41800.0
2009-03-02 13:20:00,25.85,25.88,25.75,25.76,33700.0,16.7106,16.73,16.6459,16.6524,33700.0
2009-03-02 13:25:00,25.76,25.97,25.75,25.86,52300.0,16.6524,16.7882,16.6459,16.717,52300.0
2009-03-02 13:30:00,25.88,25.89,25.73,25.8,65600.0,16.73,16.7364,16.633,16.6783,65600.0
2009-03-02 13:35:00,25.8,25.9,25.75,25.88,60700.0,16.6783,16.7429,16.6459,16.73,60700.0
2009-03-02 13:40:00,25.88,26.03,25.81,25.87,66500.0,16.73,16.8269,16.6847,16.7235,66500.0
2009-03-02 13:45:00,25.84,26.02,25.81,26.02,69300.0,16.7041,16.8205,16.6847,16.8205,69300.0
2009-03-02 13:50:00,26.02,26.24,25.95,26.23,83300.0,16.8205,16.9627,16.7752,16.9562,83300.0
2009-03-02 13:55:00,26.24,26.32,26.11,26.27,92200.0,16.9627,17.0144,16.8787,16.9821,92200.0
2009-03-02 14:00:00,26.29,26.29,26.07,26.2,69400.0,16.995,16.995,16.8528,16.9368,69400.0
2009-03-02 14:05:00,26.21,26.29,26.12,26.17,78200.0,16.9433,16.995,16.8851,16.9174,78200.0
2009-03-02 14:10:00,26.2,26.29,26.15,26.18,50000.0,16.9368,16.995,16.9045,16.9239,50000.0
2009-03-02 14:15:00,26.18,26.5,26.15,26.37,125800.0,16.9239,17.1308,16.9045,17.0467,125800.0
2009-03-02 14:20:00,26.37,26.4,26.24,26.35,109800.0,17.0467,17.0661,16.9627,17.0338,109800.0
2009-03-02 14:25:00,26.36,26.42,26.2,26.38,114600.0,17.0403,17.0791,16.9368,17.0532,114600.0
2009-03-02 14:30:00,26.37,26.98,26.3,26.88,156700.0,17.0467,17.4411,17.0015,17.3764,156700.0
2009-03-02 14:35:00,26.87,27.1,26.7,26.7,179700.0,17.37,17.5186,17.2601,17.2601,179700.0
2009-03-02 14:40:00,26.7,27.14,26.67,26.94,172600.0,17.2601,17.5445,17.2407,17.4152,172600.0
2009-03-02 14:45:00,26.93,26.96,26.76,26.82,128200.0,17.4087,17.4281,17.2988,17.3376,128200.0
2009-03-02 14:50:00,26.81,26.99,26.64,26.74,126700.0,17.3312,17.4475,17.2213,17.2859,126700.0
2009-03-02 14:55:00,26.72,26.79,26.57,26.57,105800.0,17.273,17.3182,17.176,17.176,105800.0
2009-03-02 15:00:00,26.57,26.6,26.07,26.16,219500.0,17.176,17.1954,16.8528,16.911,219500.0
2009-03-02 15:05:00,26.15,26.27,26.01,26.26,195900.0,16.9045,16.9821,16.814,16.9756,195900.0
2009-03-02 15:10:00,26.26,26.42,26.15,26.34,244100.0,16.9756,17.0791,16.9045,17.0273,244100.0
2009-03-02 15:15:00,26.33,26.44,26.07,26.12,292500.0,17.0209,17.092,16.8528,16.8851,292500.0
2009-03-02 15:20:00,26.11,26.29,26.06,26.06,104400.0,16.8787,16.995,16.8463,16.8463,104400.0
2009-03-02 15:25:00,26.07,26.43,25.99,26.38,142700.0,16.8528,17.0855,16.8011,17.0532,142700.0
2009-03-02 15:30:00,26.36,26.62,26.35,26.44,139800.0,17.0403,17.2083,17.0338,17.092,139800.0
2009-03-02 15:35:00,26.44,26.52,26.17,26.2,241700.0,17.092,17.1437,16.9174,16.9368,241700.0
2009-03-02 15:40:00,26.21,26.34,26.07,26.32,330300.0,16.9433,17.0273,16.8528,17.0144,330300.0
2009-03-02 15:45:00,26.31,26.39,26.07,26.18,244500.0,17.0079,17.0597,16.8528,16.9239,244500.0
2009-03-02 15:50:00,26.17,26.29,26.05,26.13,293200.0,16.9174,16.995,16.8399,16.8916,293200.0
2009-03-02 15:55:00,26.13,26.28,26.04,26.15,297700.0,16.8916,16.9886,16.8334,16.9045,297700.0
2009-03-03 09:30:00,26.66,26.68,25.9,25.99,208000.0,17.2342,17.2471,16.7429,16.8011,208000.0
2009-03-03 09:35:00,26.0,26.07,25.72,25.99,181600.0,16.8076,16.8528,16.6265,16.8011,181600.0
2009-03-03 09:40:00,25.97,26.0,25.32,25.54,128500.0,16.7882,16.8076,16.368,16.5102,128500.0
2009-03-03 09:45:00,25.54,25.76,25.37,25.69,117300.0,16.5102,16.6524,16.4003,16.6072,117300.0
2009-03-03 09:50:00,25.68,26.06,25.54,25.92,109000.0,16.6007,16.8463,16.5102,16.7558,109000.0
2009-03-03 09:55:00,25.93,25.96,25.7,25.77,101800.0,16.7623,16.7817,16.6136,16.6589,101800.0
2009-03-03 10:00:00,25.76,26.14,25.75,26.11,170300.0,16.6524,16.8981,16.6459,16.8787,170300.0
2009-03-03 10:05:00,26.11,26.32,25.88,25.97,135300.0,16.8787,17.0144,16.73,16.7882,135300.0
2009-03-03 10:10:00,25.95,25.98,25.71,25.73,124200.0,16.7752,16.7946,16.6201,16.633,124200.0
2009-03-03 10:15:00,25.76,25.94,25.64,25.86,65600.0,16.6524,16.7688,16.5748,16.717,65600.0
2009-03-03 10:20:00,25.84,26.0,25.78,25.96,55400.0,16.7041,16.8076,16.6653,16.7817,55400.0
2009-03-03 10:25:00,25.96,26.22,25.9,26.01,86100.0,16.7817,16.9498,16.7429,16.814,86100.0
2009-03-03 10:30:00,26.01,26.04,25.89,26.02,77200.0,16.814,16.8334,16.7364,16.8205,77200.0
2009-03-03 10:35:00,26.03,26.16,25.96,26.1,85600.0,16.8269,16.911,16.7817,16.8722,85600.0
2009-03-03 10:40:00,26.1,26.24,25.88,25.88,70800.0,16.8722,16.9627,16.73,16.73,70800.0
2009-03-03 10:45:00,25.87,25.96,25.78,25.81,89200.0,16.7235,16.7817,16.6653,16.6847,89200.0
2009-03-03 10:50:00,25.82,25.95,25.43,25.51,183700.0,16.6912,16.7752,16.4391,16.4908,183700.0
2009-03-03 10:55:00,25.54,25.57,25.31,25.39,116600.0,16.5102,16.5296,16.3615,16.4132,116600.0
2009-03-03 11:00:00,25.36,25.5,25.12,25.15,128500.0,16.3938,16.4843,16.2387,16.2581,128500.0
2009-03-03 11:05:00,25.14,25.31,25.14,25.25,125600.0,16.2516,16.3615,16.2516,16.3227,125600.0
2009-03-03 11:10:00,25.25,25.25,24.85,24.95,211800.0,16.3227,16.3227,16.0641,16.1288,211800.0
2009-03-03 11:15:00,24.96,25.02,24.79,24.9,132100.0,16.1352,16.174,16.0254,16.0965,132100.0
2009-03-03 11:20:00,24.9,24.98,24.8,24.89,87500.0,16.0965,16.1482,16.0318,16.09,87500.0
2009-03-03 11:25:00,24.88,25.22,24.81,25.16,132700.0,16.0835,16.3033,16.0383,16.2645,132700.0
2009-03-03 11:30:00,25.16,25.28,25.03,25.11,170900.0,16.2645,16.3421,16.1805,16.2322,170900.0
2009-03-03 11:35:00,25.12,25.21,24.89,24.9,145100.0,16.2387,16.2969,16.09,16.0965,145100.0
2009-03-03 11:40:00,24.9,25.06,24.86,25.02,65500.0,16.0965,16.1999,16.0706,16.174,65500.0
2009-03-03 11:45:00,25.01,25.01,24.81,24.83,43400.0,16.1676,16.1676,16.0383,16.0512,43400.0
2009-03-03 11:50:00,24.83,24.91,24.67,24.69,75000.0,16.0512,16.1029,15.9478,15.9607,75000.0
2009-03-03 11:55:00,24.69,24.74,24.59,24.65,78500.0,15.9607,15.993,15.8961,15.9349,78500.0
2009-03-03 12:00:00,24.65,24.95,24.64,24.79,116800.0,15.9349,16.1288,15.9284,16.0254,116800.0
2009-03-03 12:05:00,24.81,24.95,24.76,24.77,85700.0,16.0383,16.1288,16.006,16.0124,85700.0
2009-03-03 12:10:00,24.8,24.98,24.73,24.91,150500.0,16.0318,16.1482,15.9866,16.1029,150500.0
2009-03-03 12:15:00,24.9,25.12,24.86,25.03,95800.0,16.0965,16.2387,16.0706,16.1805,95800.0
2009-03-03 12:20:00,25.02,25.26,24.91,25.21,126800.0,16.174,16.3292,16.1029,16.2969,126800.0
2009-03-03 12:25:00,25.21,25.56,25.19,25.41,170500.0,16.2969,16.5231,16.2839,16.4261,170500.0
2009-03-03 12:30:00,25.38,25.38,25.11,25.13,87300.0,16.4068,16.4068,16.2322,16.2451,87300.0
2009-03-03 12:35:00,25.14,25.29,25.04,25.08,53900.0,16.2516,16.3486,16.187,16.2128,53900.0
2009-03-03 12:40:00,25.09,25.15,24.92,25.15,58500.0,16.2193,16.2581,16.1094,16.2581,58500.0
2009-03-03 12:45:00,25.12,25.22,25.01,25.04,44600.0,16.2387,16.3033,16.1676,16.187,44600.0
2009-03-03 12:50:00,25.05,25.12,24.85,25.03,48000.0,16.1934,16.2387,16.0641,16.1805,48000.0
2009-03-03 12:55:00,25.08,25.15,24.84,24.94,51600.0,16.2128,16.2581,16.0577,16.1223,51600.0
2009-03-03 13:00:00,24.96,24.96,24.71,24.83,46000.0,16.1352,16.1352,15.9736,16.0512,46000.0
2009-03-03 13:05:00,24.84,24.84,24.62,24.69,82400.0,16.0577,16.0577,15.9155,15.9607,82400.0
2009-03-03 13:10:00,24.7,24.86,24.61,24.78,66100.0,15.9672,16.0706,15.909,16.0189,66100.0
2009-03-03 13:15:00,24.78,24.84,24.75,24.83,75100.0,16.0189,16.0577,15.9995,16.0512,75100.0
2009-03-03 13:20:00,24.83,24.95,24.76,24.79,91100.0,16.0512,16.1288,16.006,16.0254,91100.0
2009-03-03 13:25:00,24.8,24.8,24.63,24.67,55400.0,16.0318,16.0318,15.9219,15.9478,55400.0
2009-03-03 13:30:00,24.68,24.72,24.5,24.64,62700.0,15.9542,15.9801,15.8379,15.9284,62700.0
2009-03-03 13:35:00,24.62,24.64,24.51,24.61,51300.0,15.9155,15.9284,15.8443,15.909,51300.0
2009-03-03 13:40:00,24.61,24.73,24.57,24.69,38500.0,15.909,15.9866,15.8831,15.9607,38500.0
2009-03-03 13:45:00,24.7,24.71,24.56,24.59,34900.0,15.9672,15.9736,15.8767,15.8961,34900.0
2009-03-03 13:50:00,24.59,24.89,24.57,24.85,83800.0,15.8961,16.09,15.8831,16.0641,83800.0
2009-03-03 13:55:00,24.85,25.13,24.85,25.0,79800.0,16.0641,16.2451,16.0641,16.1611,79800.0
2009-03-03 14:00:00,24.96,25.27,24.94,25.2,98200.0,16.1352,16.3356,16.1223,16.2904,98200.0
2009-03-03 14:05:00,25.18,25.18,24.97,25.09,56200.0,16.2775,16.2775,16.1417,16.2193,56200.0
2009-03-03 14:10:00,25.08,25.39,24.99,25.35,117500.0,16.2128,16.4132,16.1546,16.3874,117500.0
2009-03-03 14:15:00,25.39,25.42,25.21,25.28,120900.0,16.4132,16.4326,16.2969,16.3421,120900.0
2009-03-03 14:20:00,25.31,25.6,25.25,25.6,140500.0,16.3615,16.549,16.3227,16.549,140500.0
2009-03-03 14:25:00,25.6,25.66,25.44,25.53,108200.0,16.549,16.5878,16.4455,16.5037,108200.0
2009-03-03 14:30:00,25.53,25.75,25.43,25.74,105500.0,16.5037,16.6459,16.4391,16.6395,105500.0
2009-03-03 14:35:00,25.74,26.27,25.74,26.09,284300.0,16.6395,16.9821,16.6395,16.8657,284300.0
2009-03-03 14:40:00,26.1,26.22,25.88,25.96,170500.0,16.8722,16.9498,16.73,16.7817,170500.0
2009-03-03 14:45:00,25.95,26.01,25.82,25.89,155500.0,16.7752,16.814,16.6912,16.7364,155500.0
2009-03-03 14:50:00,25.9,26.0,25.65,25.72,227500.0,16.7429,16.8076,16.5813,16.6265,227500.0
2009-03-03 14:55:00,25.72,26.07,25.71,25.86,176300.0,16.6265,16.8528,16.6201,16.717,176300.0
2009-03-03 15:00:00,25.87,25.89,25.66,25.72,110400.0,16.7235,16.7364,16.5878,16.6265,110400.0
2009-03-03 15:05:00,25.71,25.76,25.44,25.45,161600.0,16.6201,16.6524,16.4455,16.452,161600.0
2009-03-03 15:10:00,25.45,25.62,25.25,25.41,179100.0,16.452,16.5619,16.3227,16.4261,179100.0
2009-03-03 15:15:00,25.39,25.4,25.12,25.19,166600.0,16.4132,16.4197,16.2387,16.2839,166600.0
2009-03-03 15:20:00,25.19,25.29,24.65,24.77,296100.0,16.2839,16.3486,15.9349,16.0124,296100.0
2009-03-03 15:25:00,24.75,24.91,24.67,24.75,211100.0,15.9995,16.1029,15.9478,15.9995,211100.0
2009-03-03 15:30:00,24.75,24.88,24.66,24.87,130600.0,15.9995,16.0835,15.9413,16.0771,130600.0
2009-03-03 15:35:00,24.87,24.87,24.61,24.61,147100.0,16.0771,16.0771,15.909,15.909,147100.0
2009-03-03 15:40:00,24.61,24.61,24.42,24.47,448400.0,15.909,15.909,15.7862,15.8185,448400.0
2009-03-03 15:45:00,24.46,24.66,24.41,24.56,268400.0,15.812,15.9413,15.7797,15.8767,268400.0
2009-03-03 15:50:00,24.56,25.09,24.54,24.96,297200.0,15.8767,16.2193,15.8637,16.1352,297200.0
2009-03-03 15:55:00,24.96,25.05,24.86,24.89,393900.0,16.1352,16.1934,16.0706,16.09,393900.0
2009-03-04 09:30:00,25.53,25.74,25.44,25.58,222300.0,16.5037,16.6395,16.4455,16.536,222300.0
2009-03-04 09:35:00,25.58,25.83,25.02,25.02,199800.0,16.536,16.6977,16.174,16.174,199800.0
2009-03-04 09:40:00,25.02,25.41,24.85,24.87,155900.0,16.174,16.4261,16.0641,16.0771,155900.0
2009-03-04 09:45:00,24.85,24.94,24.5,24.8,192300.0,16.0641,16.1223,15.8379,16.0318,192300.0
2009-03-04 09:50:00,24.8,24.81,24.17,24.38,181200.0,16.0318,16.0383,15.6246,15.7603,181200.0
2009-03-04 09:55:00,24.37,24.49,23.98,24.04,195700.0,15.7538,15.8314,15.5017,15.5405,195700.0
2009-03-04 10:00:00,24.04,24.47,24.01,24.42,232500.0,15.5405,15.8185,15.5211,15.7862,232500.0
2009-03-04 10:05:00,24.44,24.58,24.15,24.17,165200.0,15.7991,15.8896,15.6116,15.6246,165200.0
2009-03-04 10:10:00,24.16,24.24,23.87,23.94,151800.0,15.6181,15.6698,15.4306,15.4759,151800.0
2009-03-04 10:15:00,23.95,24.08,23.61,23.61,143300.0,15.4823,15.5664,15.2625,15.2625,143300.0
2009-03-04 10:20:00,23.61,23.69,23.41,23.57,139500.0,15.2625,15.3143,15.1333,15.2367,139500.0
2009-03-04 10:25:00,23.57,23.63,23.42,23.54,110400.0,15.2367,15.2755,15.1397,15.2173,110400.0
2009-03-04 10:30:00,23.56,23.62,23.44,23.59,138600.0,15.2302,15.269,15.1527,15.2496,138600.0
2009-03-04 10:35:00,23.59,23.88,23.48,23.86,110100.0,15.2496,15.4371,15.1785,15.4242,110100.0
2009-03-04 10:40:00,23.86,24.12,23.76,23.76,192300.0,15.4242,15.5922,15.3595,15.3595,192300.0
2009-03-04 10:45:00,23.77,23.89,23.74,23.87,133400.0,15.366,15.4436,15.3466,15.4306,133400.0
2009-03-04 10:50:00,23.86,23.99,23.79,23.85,93500.0,15.4242,15.5082,15.3789,15.4177,93500.0
2009-03-04 10:55:00,23.86,23.96,23.77,23.89,82200.0,15.4242,15.4888,15.366,15.4436,82200.0
2009-03-04 11:00:00,23.89,24.14,23.89,23.99,125800.0,15.4436,15.6052,15.4436,15.5082,125800.0
2009-03-04 11:05:00,23.99,24.22,23.95,23.95,116500.0,15.5082,15.6569,15.4823,15.4823,116500.0
2009-03-04 11:10:00,23.99,24.25,23.95,24.02,138700.0,15.5082,15.6763,15.4823,15.5276,138700.0
2009-03-04 11:15:00,24.02,24.07,23.93,23.97,86400.0,15.5276,15.5599,15.4694,15.4953,86400.0
2009-03-04 11:20:00,23.97,24.0,23.85,23.98,51700.0,15.4953,15.5147,15.4177,15.5017,51700.0
2009-03-04 11:25:00,23.97,24.16,23.96,24.12,58400.0,15.4953,15.6181,15.4888,15.5922,58400.0
2009-03-04 11:30:00,24.13,24.27,24.07,24.25,69300.0,15.5987,15.6892,15.5599,15.6763,69300.0
2009-03-04 11:35:00,24.23,24.31,24.11,24.26,92100.0,15.6633,15.7151,15.5858,15.6827,92100.0
2009-03-04 11:40:00,24.27,24.29,24.21,24.24,52500.0,15.6892,15.7021,15.6504,15.6698,52500.0
2009-03-04 11:45:00,24.25,24.26,24.13,24.25,92200.0,15.6763,15.6827,15.5987,15.6763,92200.0
2009-03-04 11:50:00,24.25,24.31,24.18,24.27,44500.0,15.6763,15.7151,15.631,15.6892,44500.0
2009-03-04 11:55:00,24.26,24.35,24.13,24.15,64100.0,15.6827,15.7409,15.5987,15.6116,64100.0
2009-03-04 12:00:00,24.15,24.15,23.88,23.9,97900.0,15.6116,15.6116,15.4371,15.45,97900.0
2009-03-04 12:05:00,23.88,23.91,23.54,23.54,139100.0,15.4371,15.4565,15.2173,15.2173,139100.0
2009-03-04 12:10:00,23.57,23.63,23.47,23.55,151000.0,15.2367,15.2755,15.172,15.2238,151000.0
2009-03-04 12:15:00,23.55,23.57,23.33,23.36,134700.0,15.2238,15.2367,15.0815,15.1009,134700.0
2009-03-04 12:20:00,23.36,23.45,23.35,23.38,199600.0,15.1009,15.1591,15.0945,15.1139,199600.0
2009-03-04 12:25:00,23.38,23.57,23.27,23.5,91800.0,15.1139,15.2367,15.0428,15.1914,91800.0
2009-03-04 12:30:00,23.5,23.59,23.46,23.53,97700.0,15.1914,15.2496,15.1656,15.2108,97700.0
2009-03-04 12:35:00,23.54,23.65,23.5,23.56,36800.0,15.2173,15.2884,15.1914,15.2302,36800.0
2009-03-04 12:40:00,23.55,23.62,23.37,23.38,66600.0,15.2238,15.269,15.1074,15.1139,66600.0
2009-03-04 12:45:00,23.37,23.44,23.02,23.02,153400.0,15.1074,15.1527,14.8811,14.8811,153400.0
2009-03-04 12:50:00,23.02,23.05,22.34,22.59,440800.0,14.8811,14.9005,14.4416,14.6032,440800.0
2009-03-04 12:55:00,22.61,22.62,22.02,22.27,398800.0,14.6161,14.6226,14.2347,14.3963,398800.0
2009-03-04 13:00:00,22.27,22.34,22.13,22.25,236600.0,14.3963,14.4416,14.3058,14.3834,236600.0
2009-03-04 13:05:00,22.25,22.39,22.02,22.39,229800.0,14.3834,14.4739,14.2347,14.4739,229800.0
2009-03-04 13:10:00,22.39,22.66,22.39,22.6,375200.0,14.4739,14.6484,14.4739,14.6096,375200.0
2009-03-04 13:15:00,22.6,22.88,22.57,22.84,210700.0,14.6096,14.7906,14.5902,14.7648,210700.0
2009-03-04 13:20:00,22.88,22.99,22.78,22.93,124900.0,14.7906,14.8618,14.726,14.823,124900.0
2009-03-04 13:25:00,22.95,23.09,22.89,22.95,114700.0,14.8359,14.9264,14.7971,14.8359,114700.0
2009-03-04 13:30:00,22.95,23.05,22.74,22.77,192500.0,14.8359,14.9005,14.7001,14.7195,192500.0
2009-03-04 13:35:00,22.77,22.92,22.56,22.73,116200.0,14.7195,14.8165,14.5838,14.6937,116200.0
2009-03-04 13:40:00,22.72,22.72,22.46,22.48,114400.0,14.6872,14.6872,14.5191,14.5321,114400.0
2009-03-04 13:45:00,22.49,22.74,22.48,22.63,114700.0,14.5385,14.7001,14.5321,14.629,114700.0
2009-03-04 13:50:00,22.63,22.66,22.51,22.53,94200.0,14.629,14.6484,14.5515,14.5644,94200.0
2009-03-04 13:55:00,22.53,22.62,22.5,22.54,45900.0,14.5644,14.6226,14.545,14.5709,45900.0
2009-03-04 14:00:00,22.54,22.79,22.54,22.65,165500.0,14.5709,14.7325,14.5709,14.642,165500.0
2009-03-04 14:05:00,22.64,22.85,22.54,22.79,171700.0,14.6355,14.7713,14.5709,14.7325,171700.0
2009-03-04 14:10:00,22.79,22.83,22.5,22.5,159700.0,14.7325,14.7583,14.545,14.545,159700.0
2009-03-04 14:15:00,22.5,25.5,22.43,22.68,301100.0,14.545,16.4843,14.4997,14.6614,301100.0
2009-03-04 14:20:00,22.69,22.88,22.68,22.83,433600.0,14.6678,14.7906,14.6614,14.7583,433600.0
2009-03-04 14:25:00,22.84,22.85,22.69,22.79,151300.0,14.7648,14.7713,14.6678,14.7325,151300.0
2009-03-04 14:30:00,22.78,22.82,22.61,22.79,136900.0,14.726,14.7519,14.6161,14.7325,136900.0
2009-03-04 14:35:00,22.78,23.09,22.74,23.0,144200.0,14.726,14.9264,14.7001,14.8682,144200.0
2009-03-04 14:40:00,23.0,23.24,22.96,23.23,157200.0,14.8682,15.0234,14.8424,15.0169,157200.0
2009-03-04 14:45:00,23.24,23.31,23.08,23.13,168700.0,15.0234,15.0686,14.9199,14.9523,168700.0
2009-03-04 14:50:00,23.13,23.34,23.13,23.19,130400.0,14.9523,15.088,14.9523,14.991,130400.0
2009-03-04 14:55:00,23.2,23.52,23.03,23.45,269800.0,14.9975,15.2044,14.8876,15.1591,269800.0
2009-03-04 15:00:00,23.44,23.59,23.3,23.3,317800.0,15.1527,15.2496,15.0622,15.0622,317800.0
2009-03-04 15:05:00,23.31,23.68,23.31,23.67,144600.0,15.0686,15.3078,15.0686,15.3013,144600.0
2009-03-04 15:10:00,23.67,24.38,23.67,24.29,380000.0,15.3013,15.7603,15.3013,15.7021,380000.0
2009-03-04 15:15:00,24.26,24.78,24.2,24.4,335100.0,15.6827,16.0189,15.644,15.7732,335100.0
2009-03-04 15:20:00,24.4,24.47,24.15,24.29,173000.0,15.7732,15.8185,15.6116,15.7021,173000.0
2009-03-04 15:25:00,24.28,24.48,24.17,24.43,156500.0,15.6957,15.825,15.6246,15.7926,156500.0
2009-03-04 15:30:00,24.42,24.64,24.25,24.52,370500.0,15.7862,15.9284,15.6763,15.8508,370500.0
2009-03-04 15:35:00,24.5,24.53,23.99,24.19,267300.0,15.8379,15.8573,15.5082,15.6375,267300.0
2009-03-04 15:40:00,24.19,24.23,23.84,23.98,345600.0,15.6375,15.6633,15.4112,15.5017,345600.0
2009-03-04 15:45:00,23.99,24.1,23.78,23.82,694400.0,15.5082,15.5793,15.3724,15.3983,694400.0
2009-03-04 15:50:00,23.84,24.0,23.53,23.58,603500.0,15.4112,15.5147,15.2108,15.2432,603500.0
2009-03-04 15:55:00,23.58,23.65,23.25,23.29,1121400.0,15.2432,15.2884,15.0298,15.0557,1121400.0
2009-03-05 09:30:00,22.5,23.0,22.15,22.3,292100.0,14.545,14.8682,14.3187,14.4157,292100.0
2009-03-05 09:35:00,22.3,22.54,22.01,22.42,273300.0,14.4157,14.5709,14.2282,14.4933,273300.0
2009-03-05 09:40:00,22.42,22.45,22.01,22.06,154300.0,14.4933,14.5127,14.2282,14.2606,154300.0
2009-03-05 09:45:00,22.06,22.22,21.6,21.67,288700.0,14.2606,14.364,13.9632,14.0084,288700.0
2009-03-05 09:50:00,21.65,22.04,21.65,21.94,357400.0,13.9955,14.2476,13.9955,14.183,357400.0
2009-03-05 09:55:00,21.95,22.1,21.56,21.57,277100.0,14.1895,14.2864,13.9373,13.9438,277100.0
2009-03-05 10:00:00,21.58,21.88,21.57,21.72,231700.0,13.9503,14.1442,13.9438,14.0408,231700.0
2009-03-05 10:05:00,21.75,21.78,21.48,21.51,239000.0,14.0602,14.0796,13.8856,13.905,239000.0
2009-03-05 10:10:00,21.51,21.54,21.05,21.12,566500.0,13.905,13.9244,13.6077,13.6529,566500.0
2009-03-05 10:15:00,21.14,21.32,21.07,21.15,224900.0,13.6658,13.7822,13.6206,13.6723,224900.0
2009-03-05 10:20:00,21.15,21.37,21.09,21.09,299600.0,13.6723,13.8145,13.6335,13.6335,299600.0
2009-03-05 10:25:00,21.11,21.15,21.02,21.1,133100.0,13.6464,13.6723,13.5883,13.64,133100.0
2009-03-05 10:30:00,21.1,21.21,21.01,21.18,152400.0,13.64,13.7111,13.5818,13.6917,152400.0
2009-03-05 10:35:00,21.2,21.28,20.83,20.88,227600.0,13.7046,13.7563,13.4654,13.4978,227600.0
2009-03-05 10:40:00,20.87,21.11,20.83,21.1,267400.0,13.4913,13.6464,13.4654,13.64,267400.0
2009-03-05 10:45:00,21.08,21.15,20.94,21.03,190900.0,13.627,13.6723,13.5365,13.5947,190900.0
2009-03-05 10:50:00,21.02,21.14,20.95,21.14,126700.0,13.5883,13.6658,13.543,13.6658,126700.0
2009-03-05 10:55:00,21.14,21.16,21.04,21.1,197300.0,13.6658,13.6788,13.6012,13.64,197300.0
2009-03-05 11:00:00,21.08,21.25,21.05,21.2,95600.0,13.627,13.7369,13.6077,13.7046,95600.0
2009-03-05 11:05:00,21.21,21.24,21.19,21.21,111000.0,13.7111,13.7305,13.6982,13.7111,111000.0
2009-03-05 11:10:00,21.2,21.22,20.75,20.88,178200.0,13.7046,13.7175,13.4137,13.4978,178200.0
2009-03-05 11:15:00,20.86,20.87,20.43,20.44,192500.0,13.4848,13.4913,13.2069,13.2133,192500.0
2009-03-05 11:20:00,20.43,20.44,20.16,20.23,253500.0,13.2069,13.2133,13.0323,13.0776,253500.0
2009-03-05 11:25:00,20.24,20.28,19.89,19.98,285200.0,13.084,13.1099,12.8578,12.916,285200.0
2009-03-05 11:30:00,19.98,20.11,19.94,20.09,318800.0,12.916,13.0,12.8901,12.9871,318800.0
2009-03-05 11:35:00,20.09,20.27,20.02,20.25,320400.0,12.9871,13.1034,12.9418,13.0905,320400.0
2009-03-05 11:40:00,20.25,20.36,20.14,20.31,124200.0,13.0905,13.1616,13.0194,13.1293,124200.0
2009-03-05 11:45:00,20.31,20.43,20.17,20.32,148600.0,13.1293,13.2069,13.0388,13.1357,148600.0
2009-03-05 11:50:00,20.33,20.34,20.06,20.08,83900.0,13.1422,13.1487,12.9677,12.9806,83900.0
2009-03-05 11:55:00,20.09,20.19,19.98,20.09,150400.0,12.9871,13.0517,12.916,12.9871,150400.0
2009-03-05 12:00:00,20.08,20.15,19.91,20.02,96300.0,12.9806,13.0259,12.8707,12.9418,96300.0
2009-03-05 12:05:00,20.01,20.19,19.98,20.05,85500.0,12.9353,13.0517,12.916,12.9612,85500.0
2009-03-05 12:10:00,20.03,20.12,20.0,20.08,106600.0,12.9483,13.0065,12.9289,12.9806,106600.0
2009-03-05 12:15:00,20.09,20.19,20.04,20.18,87600.0,12.9871,13.0517,12.9547,13.0452,87600.0
2009-03-05 12:20:00,20.16,20.32,20.15,20.16,98000.0,13.0323,13.1357,13.0259,13.0323,98000.0
2009-03-05 12:25:00,20.18,20.3,20.15,20.3,173300.0,13.0452,13.1228,13.0259,13.1228,173300.0
2009-03-05 12:30:00,20.3,20.38,20.22,20.38,103300.0,13.1228,13.1745,13.0711,13.1745,103300.0
2009-03-05 12:35:00,20.37,20.68,20.3,20.68,116900.0,13.1681,13.3685,13.1228,13.3685,116900.0
2009-03-05 12:40:00,20.68,20.86,20.55,20.83,154900.0,13.3685,13.4848,13.2844,13.4654,154900.0
2009-03-05 12:45:00,20.83,20.85,20.47,20.49,235900.0,13.4654,13.4784,13.2327,13.2456,235900.0
2009-03-05 12:50:00,20.48,20.54,20.44,20.47,75000.0,13.2392,13.278,13.2133,13.2327,75000.0
2009-03-05 12:55:00,20.47,20.47,20.28,20.34,65300.0,13.2327,13.2327,13.1099,13.1487,65300.0
2009-03-05 13:00:00,20.34,20.37,20.26,20.28,118700.0,13.1487,13.1681,13.097,13.1099,118700.0
2009-03-05 13:05:00,20.28,20.53,20.26,20.53,144600.0,13.1099,13.2715,13.097,13.2715,144600.0
2009-03-05 13:10:00,20.53,20.8,20.53,20.76,205600.0,13.2715,13.446,13.2715,13.4202,205600.0
2009-03-05 13:15:00,20.77,20.98,20.6,20.95,294600.0,13.4266,13.5624,13.3168,13.543,294600.0
2009-03-05 13:20:00,20.96,20.96,20.71,20.72,201300.0,13.5495,13.5495,13.3879,13.3943,201300.0
2009-03-05 13:25:00,20.71,20.77,20.58,20.75,143200.0,13.3879,13.4266,13.3038,13.4137,143200.0
2009-03-05 13:30:00,20.75,20.75,20.5,20.55,136600.0,13.4137,13.4137,13.2521,13.2844,136600.0
2009-03-05 13:35:00,20.56,20.57,20.45,20.56,167100.0,13.2909,13.2974,13.2198,13.2909,167100.0
2009-03-05 13:40:00,20.56,20.69,20.34,20.39,131500.0,13.2909,13.3749,13.1487,13.181,131500.0
2009-03-05 13:45:00,20.39,20.47,20.28,20.32,163700.0,13.181,13.2327,13.1099,13.1357,163700.0
2009-03-05 13:50:00,20.31,20.37,20.22,20.33,129700.0,13.1293,13.1681,13.0711,13.1422,129700.0
2009-03-05 13:55:00,20.34,20.51,20.29,20.43,126800.0,13.1487,13.2586,13.1164,13.2069,126800.0
2009-03-05 14:00:00,20.44,20.5,20.33,20.44,83900.0,13.2133,13.2521,13.1422,13.2133,83900.0
2009-03-05 14:05:00,20.42,20.42,20.26,20.34,87000.0,13.2004,13.2004,13.097,13.1487,87000.0
2009-03-05 14:10:00,20.34,20.35,20.12,20.16,149700.0,13.1487,13.1551,13.0065,13.0323,149700.0
2009-03-05 14:15:00,20.18,20.34,20.13,20.26,128900.0,13.0452,13.1487,13.0129,13.097,128900.0
2009-03-05 14:20:00,20.27,20.27,20.13,20.19,156600.0,13.1034,13.1034,13.0129,13.0517,156600.0
2009-03-05 14:25:00,20.18,20.24,20.14,20.17,127100.0,13.0452,13.084,13.0194,13.0388,127100.0
2009-03-05 14:30:00,20.16,20.36,20.16,20.36,126000.0,13.0323,13.1616,13.0323,13.1616,126000.0
2009-03-05 14:35:00,20.36,20.45,20.27,20.3,113300.0,13.1616,13.2198,13.1034,13.1228,113300.0
2009-03-05 14:40:00,20.29,20.33,20.17,20.27,82000.0,13.1164,13.1422,13.0388,13.1034,82000.0
2009-03-05 14:45:00,20.28,20.32,20.17,20.2,87400.0,13.1099,13.1357,13.0388,13.0582,87400.0
2009-03-05 14:50:00,20.21,20.23,20.15,20.21,82200.0,13.0646,13.0776,13.0259,13.0646,82200.0
2009-03-05 14:55:00,20.21,20.28,20.01,20.03,184500.0,13.0646,13.1099,12.9353,12.9483,184500.0
2009-03-05 15:00:00,20.04,20.08,19.95,20.02,162000.0,12.9547,12.9806,12.8966,12.9418,162000.0
2009-03-05 15:05:00,20.02,20.24,19.95,20.15,204200.0,12.9418,13.084,12.8966,13.0259,204200.0
2009-03-05 15:10:00,20.15,20.39,20.14,20.33,194900.0,13.0259,13.181,13.0194,13.1422,194900.0
2009-03-05 15:15:00,20.34,20.45,20.14,20.17,232500.0,13.1487,13.2198,13.0194,13.0388,232500.0
2009-03-05 15:20:00,20.17,20.43,20.12,20.21,286000.0,13.0388,13.2069,13.0065,13.0646,286000.0
2009-03-05 15:25:00,20.21,20.23,20.08,20.13,229600.0,13.0646,13.0776,12.9806,13.0129,229600.0
2009-03-05 15:30:00,20.12,20.14,19.95,19.96,305300.0,13.0065,13.0194,12.8966,12.903,305300.0
2009-03-05 15:35:00,19.96,19.99,19.85,19.92,334000.0,12.903,12.9224,12.8319,12.8772,334000.0
2009-03-05 15:40:00,19.91,20.1,19.8,19.98,452900.0,12.8707,12.9935,12.7996,12.916,452900.0
2009-03-05 15:45:00,20.0,20.34,19.92,20.32,365500.0,12.9289,13.1487,12.8772,13.1357,365500.0
2009-03-05 15:50:00,20.32,20.33,20.08,20.15,449000.0,13.1357,13.1422,12.9806,13.0259,449000.0
2009-03-05 15:55:00,20.15,20.24,20.01,20.19,672600.0,13.0259,13.084,12.9353,13.0517,672600.0
2009-03-06 09:30:00,20.0,20.33,19.83,19.85,460400.0,12.9289,13.1422,12.819,12.8319,460400.0
2009-03-06 09:35:00,19.89,20.55,19.55,20.09,461200.0,12.8578,13.2844,12.638,12.9871,461200.0
2009-03-06 09:40:00,20.07,21.05,19.94,21.05,667000.0,12.9741,13.6077,12.8901,13.6077,667000.0
2009-03-06 09:45:00,21.02,21.04,20.2,20.29,494600.0,13.5883,13.6012,13.0582,13.1164,494600.0
2009-03-06 09:50:00,20.29,20.83,20.2,20.7,340000.0,13.1164,13.4654,13.0582,13.3814,340000.0
2009-03-06 09:55:00,20.7,20.71,20.11,20.26,288000.0,13.3814,13.3879,13.0,13.097,288000.0
2009-03-06 10:00:00,20.26,20.45,19.86,19.91,312400.0,13.097,13.2198,12.8384,12.8707,312400.0
2009-03-06 10:05:00,19.91,20.27,19.86,19.99,409400.0,12.8707,13.1034,12.8384,12.9224,409400.0
2009-03-06 10:10:00,20.0,20.0,19.63,19.78,305100.0,12.9289,12.9289,12.6897,12.7867,305100.0
2009-03-06 10:15:00,19.75,19.76,18.92,19.02,435300.0,12.7673,12.7737,12.2307,12.2954,435300.0
2009-03-06 10:20:00,19.02,19.12,18.45,18.51,727900.0,12.2954,12.36,11.9269,11.9657,727900.0
2009-03-06 10:25:00,18.51,18.77,18.28,18.61,428500.0,11.9657,12.1338,11.817,12.0303,428500.0
2009-03-06 10:30:00,18.61,18.64,18.39,18.4,211300.0,12.0303,12.0497,11.8881,11.8946,211300.0
2009-03-06 10:35:00,18.4,18.61,18.28,18.58,316700.0,11.8946,12.0303,11.817,12.0109,316700.0
2009-03-06 10:40:00,18.57,18.8,18.55,18.61,202400.0,12.0045,12.1532,11.9915,12.0303,202400.0
2009-03-06 10:45:00,18.61,18.72,18.35,18.36,343000.0,12.0303,12.1014,11.8623,11.8687,343000.0
2009-03-06 10:50:00,18.37,18.41,17.77,17.81,356500.0,11.8752,11.901,11.4873,11.5132,356500.0
2009-03-06 10:55:00,17.8,18.17,17.7,18.02,453700.0,11.5067,11.7459,11.4421,11.6489,453700.0
2009-03-06 11:00:00,18.01,18.06,17.86,17.98,363600.0,11.6425,11.6748,11.5455,11.6231,363600.0
2009-03-06 11:05:00,17.99,18.1,17.85,18.09,343000.0,11.6295,11.7006,11.539,11.6942,343000.0
2009-03-06 11:10:00,18.09,18.34,18.08,18.13,208500.0,11.6942,11.8558,11.6877,11.72,208500.0
2009-03-06 11:15:00,18.14,18.19,18.02,18.05,194100.0,11.7265,11.7588,11.6489,11.6683,194100.0
2009-03-06 11:20:00,18.05,18.06,17.92,17.94,176700.0,11.6683,11.6748,11.5843,11.5972,176700.0
2009-03-06 11:25:00,17.93,18.02,17.85,17.97,160400.0,11.5907,11.6489,11.539,11.6166,160400.0
2009-03-06 11:30:00,17.95,18.16,17.91,18.06,284600.0,11.6037,11.7394,11.5778,11.6748,284600.0
2009-03-06 11:35:00,18.07,18.19,17.84,17.88,199200.0,11.6812,11.7588,11.5326,11.5584,199200.0
2009-03-06 11:40:00,17.88,17.93,17.79,17.87,146300.0,11.5584,11.5907,11.5002,11.552,146300.0
2009-03-06 11:45:00,17.87,17.93,17.76,17.9,158600.0,11.552,11.5907,11.4809,11.5714,158600.0
2009-03-06 11:50:00,17.89,18.0,17.75,17.86,175900.0,11.5649,11.636,11.4744,11.5455,175900.0
2009-03-06 11:55:00,17.86,17.86,17.34,17.39,461800.0,11.5455,11.5455,11.2093,11.2417,461800.0
2009-03-06 12:00:00,17.39,17.71,17.25,17.28,268700.0,11.2417,11.4485,11.1512,11.1706,268700.0
2009-03-06 12:05:00,17.29,17.47,17.02,17.08,344800.0,11.177,11.2934,11.0025,11.0413,344800.0
2009-03-06 12:10:00,17.09,17.13,16.78,16.79,314800.0,11.0477,11.0736,10.8473,10.8538,314800.0
2009-03-06 12:15:00,16.8,16.9,16.62,16.7,368900.0,10.8603,10.9249,10.7439,10.7956,368900.0
2009-03-06 12:20:00,16.7,17.0,16.69,16.93,239400.0,10.7956,10.9896,10.7892,10.9443,239400.0
2009-03-06 12:25:00,16.93,16.97,16.79,16.83,132200.0,10.9443,10.9702,10.8538,10.8797,132200.0
2009-03-06 12:30:00,16.83,16.94,16.74,16.86,152200.0,10.8797,10.9508,10.8215,10.8991,152200.0
2009-03-06 12:35:00,16.87,16.9,16.69,16.79,178300.0,10.9055,10.9249,10.7892,10.8538,178300.0
2009-03-06 12:40:00,16.8,16.84,16.47,16.53,286300.0,10.8603,10.8861,10.6469,10.6857,286300.0
2009-03-06 12:45:00,16.54,16.55,16.27,16.29,267700.0,10.6922,10.6987,10.5176,10.5306,267700.0
2009-03-06 12:50:00,16.29,16.47,16.27,16.29,252400.0,10.5306,10.6469,10.5176,10.5306,252400.0
2009-03-06 12:55:00,16.28,16.51,16.2,16.5,223200.0,10.5241,10.6728,10.4724,10.6663,223200.0
2009-03-06 13:00:00,16.51,16.65,16.41,16.62,267500.0,10.6728,10.7633,10.6082,10.7439,267500.0
2009-03-06 13:05:00,16.63,16.69,16.46,16.6,267800.0,10.7504,10.7892,10.6405,10.731,267800.0
2009-03-06 13:10:00,16.59,16.76,16.52,16.52,281100.0,10.7245,10.8344,10.6793,10.6793,281100.0
2009-03-06 13:15:00,16.51,16.82,16.51,16.82,326400.0,10.6728,10.8732,10.6728,10.8732,326400.0
2009-03-06 13:20:00,16.84,16.87,16.7,16.78,185800.0,10.8861,10.9055,10.7956,10.8473,185800.0
2009-03-06 13:25:00,16.79,17.03,16.77,16.97,263600.0,10.8538,11.0089,10.8409,10.9702,263600.0
2009-03-06 13:30:00,16.96,17.31,16.95,17.13,341600.0,10.9637,11.19,10.9572,11.0736,341600.0
2009-03-06 13:35:00,17.13,17.35,17.13,17.2,237700.0,11.0736,11.2158,11.0736,11.1188,237700.0
2009-03-06 13:40:00,17.2,17.22,17.02,17.18,240400.0,11.1188,11.1318,11.0025,11.1059,240400.0
2009-03-06 13:45:00,17.19,17.25,16.99,17.0,382900.0,11.1124,11.1512,10.9831,10.9896,382900.0
2009-03-06 13:50:00,17.02,17.2,16.92,17.12,316900.0,11.0025,11.1188,10.9378,11.0671,316900.0
2009-03-06 13:55:00,17.13,17.25,17.11,17.18,121600.0,11.0736,11.1512,11.0607,11.1059,121600.0
2009-03-06 14:00:00,17.19,17.47,17.18,17.37,223100.0,11.1124,11.2934,11.1059,11.2287,223100.0
2009-03-06 14:05:00,17.37,17.57,17.23,17.57,232800.0,11.2287,11.358,11.1382,11.358,232800.0
2009-03-06 14:10:00,17.57,17.57,17.31,17.45,204700.0,11.358,11.358,11.19,11.2805,204700.0
2009-03-06 14:15:00,17.44,17.44,17.2,17.28,155800.0,11.274,11.274,11.1188,11.1706,155800.0
2009-03-06 14:20:00,17.28,17.48,17.26,17.47,148900.0,11.1706,11.2998,11.1576,11.2934,148900.0
2009-03-06 14:25:00,17.45,17.69,17.42,17.67,163300.0,11.2805,11.4356,11.2611,11.4227,163300.0
2009-03-06 14:30:00,17.68,17.78,17.6,17.65,221700.0,11.4291,11.4938,11.3774,11.4097,221700.0
2009-03-06 14:35:00,17.65,17.84,17.58,17.75,232400.0,11.4097,11.5326,11.3645,11.4744,232400.0
2009-03-06 14:40:00,17.74,17.74,17.42,17.51,227300.0,11.4679,11.4679,11.2611,11.3192,227300.0
2009-03-06 14:45:00,17.53,17.68,17.49,17.59,213100.0,11.3322,11.4291,11.3063,11.371,213100.0
2009-03-06 14:50:00,17.58,17.62,17.52,17.59,109600.0,11.3645,11.3903,11.3257,11.371,109600.0
2009-03-06 14:55:00,17.59,17.67,17.54,17.55,176600.0,11.371,11.4227,11.3386,11.3451,176600.0
2009-03-06 15:00:00,17.55,17.69,17.5,17.65,349600.0,11.3451,11.4356,11.3128,11.4097,349600.0
2009-03-06 15:05:00,17.65,17.67,17.35,17.48,271400.0,11.4097,11.4227,11.2158,11.2998,271400.0
2009-03-06 15:10:00,17.48,17.63,17.46,17.55,181100.0,11.2998,11.3968,11.2869,11.3451,181100.0
2009-03-06 15:15:00,17.55,17.73,17.51,17.66,204200.0,11.3451,11.4615,11.3192,11.4162,204200.0
2009-03-06 15:20:00,17.66,17.66,17.45,17.47,189900.0,11.4162,11.4162,11.2805,11.2934,189900.0
2009-03-06 15:25:00,17.48,17.56,17.43,17.51,190000.0,11.2998,11.3516,11.2675,11.3192,190000.0
2009-03-06 15:30:00,17.51,17.84,17.51,17.83,271000.0,11.3192,11.5326,11.3192,11.5261,271000.0
2009-03-06 15:35:00,17.82,17.94,17.71,17.78,409800.0,11.5196,11.5972,11.4485,11.4938,409800.0
2009-03-06 15:40:00,17.77,18.03,17.75,17.97,389500.0,11.4873,11.6554,11.4744,11.6166,389500.0
2009-03-06 15:45:00,17.96,18.32,16.25,18.18,678300.0,11.6101,11.8429,10.5047,11.7524,678300.0
2009-03-06 15:50:00,18.18,18.43,18.18,18.42,780500.0,11.7524,11.914,11.7524,11.9075,780500.0
2009-03-06 15:55:00,18.41,18.59,18.34,18.34,931400.0,11.901,12.0174,11.8558,11.8558,931400.0
2009-03-09 09:30:00,17.89,18.23,17.56,17.95,253100.0,11.5649,11.7847,11.3516,11.6037,253100.0
2009-03-09 09:35:00,17.94,18.78,17.94,18.67,280200.0,11.5972,12.1402,11.5972,12.0691,280200.0
2009-03-09 09:40:00,18.7,19.12,18.62,18.75,306200.0,12.0885,12.36,12.0368,12.1208,306200.0
2009-03-09 09:45:00,18.77,19.29,18.76,19.27,248100.0,12.1338,12.4699,12.1273,12.457,248100.0
2009-03-09 09:50:00,19.28,19.66,19.14,19.49,361000.0,12.4634,12.7091,12.3729,12.5992,361000.0
2009-03-09 09:55:00,19.49,19.68,19.31,19.44,345700.0,12.5992,12.722,12.4828,12.5669,345700.0
2009-03-09 10:00:00,19.44,19.95,19.4,19.91,300500.0,12.5669,12.8966,12.541,12.8707,300500.0
2009-03-09 10:05:00,19.91,20.68,19.84,19.93,672600.0,12.8707,13.3685,12.8255,12.8836,672600.0
2009-03-09 10:10:00,19.93,19.98,19.62,19.71,387700.0,12.8836,12.916,12.6832,12.7414,387700.0
2009-03-09 10:15:00,19.72,19.83,19.54,19.66,294500.0,12.7479,12.819,12.6315,12.7091,294500.0
2009-03-09 10:20:00,19.65,19.75,19.47,19.53,287300.0,12.7026,12.7673,12.5863,12.6251,287300.0
2009-03-09 10:25:00,19.53,19.53,19.18,19.22,492400.0,12.6251,12.6251,12.3988,12.4247,492400.0
2009-03-09 10:30:00,19.21,19.25,18.92,19.09,348700.0,12.4182,12.4441,12.2307,12.3406,348700.0
2009-03-09 10:35:00,19.09,19.26,18.89,19.26,295100.0,12.3406,12.4505,12.2113,12.4505,295100.0
2009-03-09 10:40:00,19.26,19.58,19.1,19.57,274200.0,12.4505,12.6574,12.3471,12.6509,274200.0
2009-03-09 10:45:00,19.57,19.69,19.38,19.45,282100.0,12.6509,12.7285,12.5281,12.5733,282100.0
2009-03-09 10:50:00,19.45,19.53,19.26,19.38,126500.0,12.5733,12.6251,12.4505,12.5281,126500.0
2009-03-09 10:55:00,19.35,19.39,19.1,19.3,143700.0,12.5087,12.5346,12.3471,12.4764,143700.0
2009-03-09 11:00:00,19.3,19.46,19.29,19.35,150400.0,12.4764,12.5798,12.4699,12.5087,150400.0
2009-03-09 11:05:00,19.36,19.43,19.3,19.34,153700.0,12.5152,12.5604,12.4764,12.5022,153700.0
2009-03-09 11:10:00,19.34,19.5,19.34,19.49,98900.0,12.5022,12.6057,12.5022,12.5992,98900.0
2009-03-09 11:15:00,19.5,19.58,19.38,19.39,137000.0,12.6057,12.6574,12.5281,12.5346,137000.0
2009-03-09 11:20:00,19.39,19.61,19.31,19.53,231900.0,12.5346,12.6768,12.4828,12.6251,231900.0
2009-03-09 11:25:00,19.53,19.74,19.53,19.69,233500.0,12.6251,12.7608,12.6251,12.7285,233500.0
2009-03-09 11:30:00,19.7,19.94,19.63,19.89,270600.0,12.735,12.8901,12.6897,12.8578,270600.0
2009-03-09 11:35:00,19.9,20.09,19.88,19.95,184600.0,12.8642,12.9871,12.8513,12.8966,184600.0
2009-03-09 11:40:00,19.95,20.01,19.77,20.01,139700.0,12.8966,12.9353,12.7802,12.9353,139700.0
2009-03-09 11:45:00,20.02,20.08,19.84,20.0,204500.0,12.9418,12.9806,12.8255,12.9289,204500.0
2009-03-09 11:50:00,19.99,20.08,19.94,19.99,172400.0,12.9224,12.9806,12.8901,12.9224,172400.0
2009-03-09 11:55:00,20.0,20.0,19.83,19.96,96100.0,12.9289,12.9289,12.819,12.903,96100.0
2009-03-09 12:00:00,19.96,19.97,19.86,19.93,119100.0,12.903,12.9095,12.8384,12.8836,119100.0
2009-03-09 12:05:00,19.93,19.94,19.81,19.88,117400.0,12.8836,12.8901,12.8061,12.8513,117400.0
2009-03-09 12:10:00,19.87,20.23,19.87,20.13,162800.0,12.8448,13.0776,12.8448,13.0129,162800.0
2009-03-09 12:15:00,20.13,20.15,20.0,20.05,142500.0,13.0129,13.0259,12.9289,12.9612,142500.0
2009-03-09 12:20:00,20.07,20.11,19.99,20.1,125800.0,12.9741,13.0,12.9224,12.9935,125800.0
2009-03-09 12:25:00,20.09,20.13,20.03,20.06,215400.0,12.9871,13.0129,12.9483,12.9677,215400.0
2009-03-09 12:30:00,20.07,20.12,19.97,20.12,149600.0,12.9741,13.0065,12.9095,13.0065,149600.0
2009-03-09 12:35:00,20.12,20.28,20.06,20.07,147700.0,13.0065,13.1099,12.9677,12.9741,147700.0
2009-03-09 12:40:00,20.06,20.11,19.96,20.0,235500.0,12.9677,13.0,12.903,12.9289,235500.0
2009-03-09 12:45:00,20.0,20.21,19.99,20.15,113000.0,12.9289,13.0646,12.9224,13.0259,113000.0
2009-03-09 12:50:00,20.15,20.21,20.14,20.2,108400.0,13.0259,13.0646,13.0194,13.0582,108400.0
2009-03-09 12:55:00,20.2,20.27,20.17,20.19,111400.0,13.0582,13.1034,13.0388,13.0517,111400.0
2009-03-09 13:00:00,20.17,20.18,19.84,19.92,301800.0,13.0388,13.0452,12.8255,12.8772,301800.0
2009-03-09 13:05:00,19.91,19.95,19.7,19.86,178900.0,12.8707,12.8966,12.735,12.8384,178900.0
2009-03-09 13:10:00,19.86,19.92,19.72,19.92,146500.0,12.8384,12.8772,12.7479,12.8772,146500.0
2009-03-09 13:15:00,19.91,20.09,19.87,20.0,115100.0,12.8707,12.9871,12.8448,12.9289,115100.0
2009-03-09 13:20:00,20.01,20.01,19.9,19.91,117300.0,12.9353,12.9353,12.8642,12.8707,117300.0
2009-03-09 13:25:00,19.9,20.0,19.84,19.92,160600.0,12.8642,12.9289,12.8255,12.8772,160600.0
2009-03-09 13:30:00,19.92,20.1,19.91,20.1,127200.0,12.8772,12.9935,12.8707,12.9935,127200.0
2009-03-09 13:35:00,20.09,20.11,19.99,20.01,91000.0,12.9871,13.0,12.9224,12.9353,91000.0
2009-03-09 13:40:00,20.0,20.11,19.99,20.05,96600.0,12.9289,13.0,12.9224,12.9612,96600.0
2009-03-09 13:45:00,20.06,20.19,20.01,20.19,97600.0,12.9677,13.0517,12.9353,13.0517,97600.0
2009-03-09 13:50:00,20.18,20.37,20.14,20.35,152200.0,13.0452,13.1681,13.0194,13.1551,152200.0
2009-03-09 13:55:00,20.35,20.47,20.33,20.39,230300.0,13.1551,13.2327,13.1422,13.181,230300.0
2009-03-09 14:00:00,20.4,20.65,20.34,20.56,227800.0,13.1875,13.3491,13.1487,13.2909,227800.0
2009-03-09 14:05:00,20.56,20.68,20.5,20.65,138700.0,13.2909,13.3685,13.2521,13.3491,138700.0
2009-03-09 14:10:00,20.66,20.75,20.49,20.53,151300.0,13.3555,13.4137,13.2456,13.2715,151300.0
2009-03-09 14:15:00,20.53,20.65,20.44,20.56,154000.0,13.2715,13.3491,13.2133,13.2909,154000.0
2009-03-09 14:20:00,20.54,20.54,20.26,20.32,120400.0,13.278,13.278,13.097,13.1357,120400.0
2009-03-09 14:25:00,20.3,20.34,20.21,20.29,171600.0,13.1228,13.1487,13.0646,13.1164,171600.0
2009-03-09 14:30:00,20.29,20.31,20.07,20.11,210300.0,13.1164,13.1293,12.9741,13.0,210300.0
2009-03-09 14:35:00,20.11,20.14,19.87,20.1,264000.0,13.0,13.0194,12.8448,12.9935,264000.0
2009-03-09 14:40:00,20.09,20.1,19.94,20.02,194800.0,12.9871,12.9935,12.8901,12.9418,194800.0
2009-03-09 14:45:00,20.01,20.21,20.0,20.12,96100.0,12.9353,13.0646,12.9289,13.0065,96100.0
2009-03-09 14:50:00,20.12,20.34,20.12,20.23,196300.0,13.0065,13.1487,13.0065,13.0776,196300.0
2009-03-09 14:55:00,20.23,20.33,20.09,20.22,262700.0,13.0776,13.1422,12.9871,13.0711,262700.0
2009-03-09 15:00:00,20.22,20.32,20.2,20.27,126300.0,13.0711,13.1357,13.0582,13.1034,126300.0
2009-03-09 15:05:00,20.27,20.29,20.04,20.13,227000.0,13.1034,13.1164,12.9547,13.0129,227000.0
2009-03-09 15:10:00,20.13,20.13,19.83,19.92,437900.0,13.0129,13.0129,12.819,12.8772,437900.0
2009-03-09 15:15:00,19.92,19.95,19.73,19.8,313200.0,12.8772,12.8966,12.7543,12.7996,313200.0
2009-03-09 15:20:00,19.8,19.83,19.65,19.67,221400.0,12.7996,12.819,12.7026,12.7156,221400.0
2009-03-09 15:25:00,19.67,19.81,19.62,19.63,393900.0,12.7156,12.8061,12.6832,12.6897,393900.0
2009-03-09 15:30:00,19.62,19.83,19.49,19.72,417600.0,12.6832,12.819,12.5992,12.7479,417600.0
2009-03-09 15:35:00,19.73,19.82,19.5,19.55,426700.0,12.7543,12.8125,12.6057,12.638,426700.0
2009-03-09 15:40:00,19.55,19.67,19.48,19.62,410000.0,12.638,12.7156,12.5927,12.6832,410000.0
2009-03-09 15:45:00,19.63,19.66,19.47,19.49,304800.0,12.6897,12.7091,12.5863,12.5992,304800.0
2009-03-09 15:50:00,19.49,19.78,19.47,19.68,558300.0,12.5992,12.7867,12.5863,12.722,558300.0
2009-03-09 15:55:00,19.68,19.9,19.68,19.76,538600.0,12.722,12.8642,12.722,12.7737,538600.0
2009-03-10 09:30:00,21.66,22.27,21.32,21.36,717000.0,14.002,14.3963,13.7822,13.808,717000.0
2009-03-10 09:35:00,21.37,21.92,21.3,21.66,408400.0,13.8145,14.1701,13.7693,14.002,408400.0
2009-03-10 09:40:00,21.66,21.95,21.46,21.94,373200.0,14.002,14.1895,13.8727,14.183,373200.0
2009-03-10 09:45:00,21.94,21.97,21.69,21.76,404900.0,14.183,14.2024,14.0214,14.0666,404900.0
2009-03-10 09:50:00,21.76,22.11,21.48,22.0,346800.0,14.0666,14.2929,13.8856,14.2218,346800.0
2009-03-10 09:55:00,22.0,22.17,21.94,22.15,457800.0,14.2218,14.3317,14.183,14.3187,457800.0
2009-03-10 10:00:00,22.14,22.95,22.12,22.78,590000.0,14.3123,14.8359,14.2993,14.726,590000.0
2009-03-10 10:05:00,22.75,23.16,22.63,23.08,505100.0,14.7066,14.9716,14.629,14.9199,505100.0
2009-03-10 10:10:00,23.07,23.08,22.79,22.84,246500.0,14.9135,14.9199,14.7325,14.7648,246500.0
2009-03-10 10:15:00,22.85,23.1,22.7,22.81,269400.0,14.7713,14.9329,14.6743,14.7454,269400.0
2009-03-10 10:20:00,22.81,22.84,22.47,22.47,234000.0,14.7454,14.7648,14.5256,14.5256,234000.0
2009-03-10 10:25:00,22.46,22.52,22.28,22.35,238800.0,14.5191,14.5579,14.4028,14.448,238800.0
2009-03-10 10:30:00,22.35,22.48,22.23,22.28,178900.0,14.448,14.5321,14.3705,14.4028,178900.0
2009-03-10 10:35:00,22.28,22.5,22.2,22.5,265100.0,14.4028,14.545,14.3511,14.545,265100.0
2009-03-10 10:40:00,22.5,22.5,22.31,22.46,206100.0,14.545,14.545,14.4222,14.5191,206100.0
2009-03-10 10:45:00,22.46,22.7,22.44,22.55,238600.0,14.5191,14.6743,14.5062,14.5773,238600.0
2009-03-10 10:50:00,22.54,22.73,22.38,22.69,256800.0,14.5709,14.6937,14.4674,14.6678,256800.0
2009-03-10 10:55:00,22.69,22.7,22.46,22.64,149400.0,14.6678,14.6743,14.5191,14.6355,149400.0
2009-03-10 11:00:00,22.65,22.7,22.48,22.63,140000.0,14.642,14.6743,14.5321,14.629,140000.0
2009-03-10 11:05:00,22.62,22.67,22.51,22.6,109100.0,14.6226,14.6549,14.5515,14.6096,109100.0
2009-03-10 11:10:00,22.61,22.63,22.54,22.56,96700.0,14.6161,14.629,14.5709,14.5838,96700.0
2009-03-10 11:15:00,22.56,22.59,22.43,22.53,106200.0,14.5838,14.6032,14.4997,14.5644,106200.0
2009-03-10 11:20:00,22.52,22.89,22.52,22.84,153000.0,14.5579,14.7971,14.5579,14.7648,153000.0
2009-03-10 11:25:00,22.83,22.99,22.8,22.93,159500.0,14.7583,14.8618,14.7389,14.823,159500.0
2009-03-10 11:30:00,22.94,23.15,22.93,23.11,149200.0,14.8294,14.9652,14.823,14.9393,149200.0
2009-03-10 11:35:00,23.1,23.15,22.9,22.9,113800.0,14.9329,14.9652,14.8036,14.8036,113800.0
2009-03-10 11:40:00,22.92,23.0,22.82,22.83,80900.0,14.8165,14.8682,14.7519,14.7583,80900.0
2009-03-10 11:45:00,22.83,22.94,22.78,22.83,105800.0,14.7583,14.8294,14.726,14.7583,105800.0
2009-03-10 11:50:00,22.83,23.05,22.83,22.85,112200.0,14.7583,14.9005,14.7583,14.7713,112200.0
2009-03-10 11:55:00,22.84,23.13,22.82,23.11,192400.0,14.7648,14.9523,14.7519,14.9393,192400.0
2009-03-10 12:00:00,23.15,23.95,23.15,23.87,399000.0,14.9652,15.4823,14.9652,15.4306,399000.0
2009-03-10 12:05:00,23.87,24.0,23.73,23.81,242100.0,15.4306,15.5147,15.3401,15.3918,242100.0
2009-03-10 12:10:00,23.83,23.89,23.6,23.62,151800.0,15.4048,15.4436,15.2561,15.269,151800.0
2009-03-10 12:15:00,23.63,23.8,23.49,23.69,196100.0,15.2755,15.3854,15.185,15.3143,196100.0
2009-03-10 12:20:00,23.68,23.7,23.64,23.7,141700.0,15.3078,15.3207,15.2819,15.3207,141700.0
2009-03-10 12:25:00,23.7,24.05,23.68,23.98,317700.0,15.3207,15.547,15.3078,15.5017,317700.0
2009-03-10 12:30:00,23.97,24.14,23.94,24.13,180200.0,15.4953,15.6052,15.4759,15.5987,180200.0
2009-03-10 12:35:00,24.12,24.17,23.9,23.92,177900.0,15.5922,15.6246,15.45,15.4629,177900.0
2009-03-10 12:40:00,23.91,24.11,23.87,24.03,142600.0,15.4565,15.5858,15.4306,15.5341,142600.0
2009-03-10 12:45:00,24.03,24.05,23.93,23.93,109300.0,15.5341,15.547,15.4694,15.4694,109300.0
2009-03-10 12:50:00,23.92,23.94,23.74,23.81,99900.0,15.4629,15.4759,15.3466,15.3918,99900.0
2009-03-10 12:55:00,23.82,23.82,23.53,23.53,105100.0,15.3983,15.3983,15.2108,15.2108,105100.0
2009-03-10 13:00:00,23.55,23.66,23.52,23.6,105300.0,15.2238,15.2949,15.2044,15.2561,105300.0
2009-03-10 13:05:00,23.6,23.62,23.45,23.5,111100.0,15.2561,15.269,15.1591,15.1914,111100.0
2009-03-10 13:10:00,23.5,23.76,23.49,23.74,207300.0,15.1914,15.3595,15.185,15.3466,207300.0
2009-03-10 13:15:00,23.71,23.85,23.69,23.79,146200.0,15.3272,15.4177,15.3143,15.3789,146200.0
2009-03-10 13:20:00,23.79,23.9,23.76,23.79,132200.0,15.3789,15.45,15.3595,15.3789,132200.0
2009-03-10 13:25:00,23.77,23.85,23.73,23.82,87500.0,15.366,15.4177,15.3401,15.3983,87500.0
2009-03-10 13:30:00,23.81,23.98,23.77,23.97,87600.0,15.3918,15.5017,15.366,15.4953,87600.0
2009-03-10 13:35:00,23.96,23.96,23.8,23.81,114800.0,15.4888,15.4888,15.3854,15.3918,114800.0
2009-03-10 13:40:00,23.81,24.08,23.8,24.07,108500.0,15.3918,15.5664,15.3854,15.5599,108500.0
2009-03-10 13:45:00,24.06,24.09,23.89,24.03,119100.0,15.5534,15.5728,15.4436,15.5341,119100.0
2009-03-10 13:50:00,24.03,24.06,23.81,23.82,190000.0,15.5341,15.5534,15.3918,15.3983,190000.0
2009-03-10 13:55:00,23.81,23.87,23.75,23.86,232600.0,15.3918,15.4306,15.3531,15.4242,232600.0
2009-03-10 14:00:00,23.86,23.92,23.79,23.87,103500.0,15.4242,15.4629,15.3789,15.4306,103500.0
2009-03-10 14:05:00,23.87,24.06,23.87,23.96,180400.0,15.4306,15.5534,15.4306,15.4888,180400.0
2009-03-10 14:10:00,23.95,24.01,23.8,23.8,105600.0,15.4823,15.5211,15.3854,15.3854,105600.0
2009-03-10 14:15:00,23.8,23.83,23.65,23.8,148000.0,15.3854,15.4048,15.2884,15.3854,148000.0
2009-03-10 14:20:00,23.8,23.85,23.68,23.78,87900.0,15.3854,15.4177,15.3078,15.3724,87900.0
2009-03-10 14:25:00,23.77,24.08,23.75,24.05,255800.0,15.366,15.5664,15.3531,15.547,255800.0
2009-03-10 14:30:00,24.05,24.41,24.05,24.37,301900.0,15.547,15.7797,15.547,15.7538,301900.0
2009-03-10 14:35:00,24.36,24.42,24.25,24.34,288000.0,15.7474,15.7862,15.6763,15.7345,288000.0
2009-03-10 14:40:00,24.32,24.35,24.2,24.32,144800.0,15.7215,15.7409,15.644,15.7215,144800.0
2009-03-10 14:45:00,24.32,24.44,24.09,24.17,355700.0,15.7215,15.7991,15.5728,15.6246,355700.0
2009-03-10 14:50:00,24.16,24.32,24.16,24.32,211800.0,15.6181,15.7215,15.6181,15.7215,211800.0
2009-03-10 14:55:00,24.33,24.55,24.33,24.54,309400.0,15.728,15.8702,15.728,15.8637,309400.0
2009-03-10 15:00:00,24.54,24.64,24.45,24.52,226800.0,15.8637,15.9284,15.8056,15.8508,226800.0
2009-03-10 15:05:00,24.52,24.95,24.5,24.78,648800.0,15.8508,16.1288,15.8379,16.0189,648800.0
2009-03-10 15:10:00,24.78,25.05,24.57,24.57,403200.0,16.0189,16.1934,15.8831,15.8831,403200.0
2009-03-10 15:15:00,24.56,24.59,24.38,24.58,216000.0,15.8767,15.8961,15.7603,15.8896,216000.0
2009-03-10 15:20:00,24.58,24.73,24.44,24.57,222000.0,15.8896,15.9866,15.7991,15.8831,222000.0
2009-03-10 15:25:00,24.57,24.87,24.5,24.8,236900.0,15.8831,16.0771,15.8379,16.0318,236900.0
2009-03-10 15:30:00,24.8,24.89,24.51,24.83,297900.0,16.0318,16.09,15.8443,16.0512,297900.0
2009-03-10 15:35:00,24.82,24.99,24.53,24.98,431300.0,16.0447,16.1546,15.8573,16.1482,431300.0
2009-03-10 15:40:00,24.98,25.18,24.77,24.93,601800.0,16.1482,16.2775,16.0124,16.1159,601800.0
2009-03-10 15:45:00,24.93,25.0,24.49,24.51,567200.0,16.1159,16.1611,15.8314,15.8443,567200.0
2009-03-10 15:50:00,24.51,24.65,24.38,24.41,774400.0,15.8443,15.9349,15.7603,15.7797,774400.0
2009-03-10 15:55:00,24.41,24.81,24.4,24.5,988000.0,15.7797,16.0383,15.7732,15.8379,988000.0
2009-03-11 09:30:00,25.13,25.65,24.75,25.18,805000.0,16.2451,16.5813,15.9995,16.2775,805000.0
2009-03-11 09:35:00,25.15,25.64,24.45,25.27,831700.0,16.2581,16.5748,15.8056,16.3356,831700.0
2009-03-11 09:40:00,25.27,25.9,25.16,25.89,463700.0,16.3356,16.7429,16.2645,16.7364,463700.0
2009-03-11 09:45:00,25.9,25.99,25.78,25.91,320300.0,16.7429,16.8011,16.6653,16.7494,320300.0
2009-03-11 09:50:00,25.91,26.47,25.89,26.47,496500.0,16.7494,17.1114,16.7364,17.1114,496500.0
2009-03-11 09:55:00,26.47,26.48,25.78,25.89,370300.0,17.1114,17.1178,16.6653,16.7364,370300.0
2009-03-11 10:00:00,25.89,26.25,25.82,26.25,348100.0,16.7364,16.9692,16.6912,16.9692,348100.0
2009-03-11 10:05:00,26.24,26.28,26.19,26.24,386900.0,16.9627,16.9886,16.9304,16.9627,386900.0
2009-03-11 10:10:00,26.24,26.71,26.23,26.43,330300.0,16.9627,17.2665,16.9562,17.0855,330300.0
2009-03-11 10:15:00,26.44,26.95,26.44,26.94,257600.0,17.092,17.4217,17.092,17.4152,257600.0
2009-03-11 10:20:00,26.93,27.77,26.85,27.54,1051200.0,17.4087,17.9518,17.357,17.8031,1051200.0
2009-03-11 10:25:00,27.54,28.2,27.54,28.17,835700.0,17.8031,18.2297,17.8031,18.2103,835700.0
2009-03-11 10:30:00,28.16,28.35,27.71,27.71,508600.0,18.2039,18.3267,17.913,17.913,508600.0
2009-03-11 10:35:00,27.71,27.73,27.42,27.57,446100.0,17.913,17.9259,17.7255,17.8225,446100.0
2009-03-11 10:40:00,27.54,27.64,27.22,27.22,320900.0,17.8031,17.8677,17.5962,17.5962,320900.0
2009-03-11 10:45:00,27.22,27.27,26.83,26.93,464500.0,17.5962,17.6285,17.3441,17.4087,464500.0
2009-03-11 10:50:00,26.93,27.08,26.8,26.93,409700.0,17.4087,17.5057,17.3247,17.4087,409700.0
2009-03-11 10:55:00,26.92,26.98,26.71,26.73,376400.0,17.4023,17.4411,17.2665,17.2795,376400.0
2009-03-11 11:00:00,26.73,27.07,26.73,26.89,326900.0,17.2795,17.4992,17.2795,17.3829,326900.0
2009-03-11 11:05:00,26.89,26.94,26.53,26.59,262600.0,17.3829,17.4152,17.1502,17.189,262600.0
2009-03-11 11:10:00,26.62,26.7,26.38,26.38,336700.0,17.2083,17.2601,17.0532,17.0532,336700.0
2009-03-11 11:15:00,26.38,26.52,26.27,26.41,199000.0,17.0532,17.1437,16.9821,17.0726,199000.0
2009-03-11 11:20:00,26.42,26.44,25.9,26.13,333500.0,17.0791,17.092,16.7429,16.8916,333500.0
2009-03-11 11:25:00,26.12,26.25,25.79,25.8,226100.0,16.8851,16.9692,16.6718,16.6783,226100.0
2009-03-11 11:30:00,25.8,25.85,25.16,25.2,375100.0,16.6783,16.7106,16.2645,16.2904,375100.0
2009-03-11 11:35:00,25.2,25.32,24.86,25.24,505000.0,16.2904,16.368,16.0706,16.3163,505000.0
2009-03-11 11:40:00,25.25,25.41,25.18,25.33,306200.0,16.3227,16.4261,16.2775,16.3744,306200.0
2009-03-11 11:45:00,25.33,25.62,25.31,25.6,212000.0,16.3744,16.5619,16.3615,16.549,212000.0
2009-03-11 11:50:00,25.6,26.05,25.59,26.04,255600.0,16.549,16.8399,16.5425,16.8334,255600.0
2009-03-11 11:55:00,26.03,26.22,25.92,26.21,249100.0,16.8269,16.9498,16.7558,16.9433,249100.0
2009-03-11 12:00:00,26.21,26.32,25.99,26.08,185700.0,16.9433,17.0144,16.8011,16.8593,185700.0
2009-03-11 12:05:00,26.08,26.12,25.87,25.93,126600.0,16.8593,16.8851,16.7235,16.7623,126600.0
2009-03-11 12:10:00,25.93,26.18,25.9,26.18,162400.0,16.7623,16.9239,16.7429,16.9239,162400.0
2009-03-11 12:15:00,26.18,26.26,25.95,26.0,169900.0,16.9239,16.9756,16.7752,16.8076,169900.0
2009-03-11 12:20:00,25.99,25.99,25.71,25.78,173800.0,16.8011,16.8011,16.6201,16.6653,173800.0
2009-03-11 12:25:00,25.77,25.81,25.54,25.71,127800.0,16.6589,16.6847,16.5102,16.6201,127800.0
2009-03-11 12:30:00,25.69,25.84,25.5,25.55,155500.0,16.6072,16.7041,16.4843,16.5167,155500.0
2009-03-11 12:35:00,25.54,25.61,25.09,25.09,161800.0,16.5102,16.5554,16.2193,16.2193,161800.0
2009-03-11 12:40:00,25.09,25.32,24.97,25.17,209200.0,16.2193,16.368,16.1417,16.271,209200.0
2009-03-11 12:45:00,25.17,25.22,24.96,25.22,176400.0,16.271,16.3033,16.1352,16.3033,176400.0
2009-03-11 12:50:00,25.22,25.24,25.05,25.06,152600.0,16.3033,16.3163,16.1934,16.1999,152600.0
2009-03-11 12:55:00,25.07,25.09,24.94,24.97,341800.0,16.2064,16.2193,16.1223,16.1417,341800.0
2009-03-11 13:00:00,24.97,25.04,24.79,24.89,168300.0,16.1417,16.187,16.0254,16.09,168300.0
2009-03-11 13:05:00,24.9,25.12,24.87,25.04,223900.0,16.0965,16.2387,16.0771,16.187,223900.0
2009-03-11 13:10:00,25.02,25.5,25.02,25.46,209500.0,16.174,16.4843,16.174,16.4585,209500.0
2009-03-11 13:15:00,25.46,25.68,25.33,25.64,230100.0,16.4585,16.6007,16.3744,16.5748,230100.0
2009-03-11 13:20:00,25.64,25.65,25.38,25.52,176100.0,16.5748,16.5813,16.4068,16.4973,176100.0
2009-03-11 13:25:00,25.52,25.52,25.13,25.28,231000.0,16.4973,16.4973,16.2451,16.3421,231000.0
2009-03-11 13:30:00,25.27,25.39,25.27,25.34,96900.0,16.3356,16.4132,16.3356,16.3809,96900.0
2009-03-11 13:35:00,25.34,26.07,25.34,26.07,291300.0,16.3809,16.8528,16.3809,16.8528,291300.0
2009-03-11 13:40:00,26.07,26.22,25.98,26.15,287300.0,16.8528,16.9498,16.7946,16.9045,287300.0
2009-03-11 13:45:00,26.16,26.3,26.03,26.03,191900.0,16.911,17.0015,16.8269,16.8269,191900.0
2009-03-11 13:50:00,26.14,26.14,25.45,25.46,301600.0,16.8981,16.8981,16.452,16.4585,301600.0
2009-03-11 13:55:00,25.45,25.51,25.25,25.37,382600.0,16.452,16.4908,16.3227,16.4003,382600.0
2009-03-11 14:00:00,25.36,25.69,25.15,25.2,404900.0,16.3938,16.6072,16.2581,16.2904,404900.0
2009-03-11 14:05:00,25.2,25.22,24.69,24.71,397500.0,16.2904,16.3033,15.9607,15.9736,397500.0
2009-03-11 14:10:00,24.69,24.76,24.26,24.74,645100.0,15.9607,16.006,15.6827,15.993,645100.0
2009-03-11 14:15:00,24.75,25.06,24.59,24.6,492300.0,15.9995,16.1999,15.8961,15.9025,492300.0
2009-03-11 14:20:00,24.61,24.7,24.5,24.63,285800.0,15.909,15.9672,15.8379,15.9219,285800.0
2009-03-11 14:25:00,24.61,24.77,24.54,24.69,188200.0,15.909,16.0124,15.8637,15.9607,188200.0
2009-03-11 14:30:00,24.69,24.79,24.55,24.62,260900.0,15.9607,16.0254,15.8702,15.9155,260900.0
2009-03-11 14:35:00,24.64,24.77,24.41,24.46,281400.0,15.9284,16.0124,15.7797,15.812,281400.0
2009-03-11 14:40:00,24.48,24.89,24.3,24.66,416800.0,15.825,16.09,15.7086,15.9413,416800.0
2009-03-11 14:45:00,24.68,24.97,24.66,24.97,319500.0,15.9542,16.1417,15.9413,16.1417,319500.0
2009-03-11 14:50:00,24.97,25.21,24.9,25.14,272000.0,16.1417,16.2969,16.0965,16.2516,272000.0
2009-03-11 14:55:00,25.14,25.3,25.02,25.04,228400.0,16.2516,16.355,16.174,16.187,228400.0
2009-03-11 15:00:00,25.05,25.52,25.04,25.52,361100.0,16.1934,16.4973,16.187,16.4973,361100.0
2009-03-11 15:05:00,25.52,25.54,25.12,25.28,288800.0,16.4973,16.5102,16.2387,16.3421,288800.0
2009-03-11 15:10:00,25.27,25.45,25.08,25.45,251700.0,16.3356,16.452,16.2128,16.452,251700.0
2009-03-11 15:15:00,25.46,25.5,25.18,25.39,160300.0,16.4585,16.4843,16.2775,16.4132,160300.0
2009-03-11 15:20:00,25.4,25.53,25.28,25.33,206400.0,16.4197,16.5037,16.3421,16.3744,206400.0
2009-03-11 15:25:00,25.36,25.39,25.02,25.26,346100.0,16.3938,16.4132,16.174,16.3292,346100.0
2009-03-11 15:30:00,25.28,25.3,24.9,25.05,231900.0,16.3421,16.355,16.0965,16.1934,231900.0
2009-03-11 15:35:00,25.07,25.46,25.0,25.42,233400.0,16.2064,16.4585,16.1611,16.4326,233400.0
2009-03-11 15:40:00,25.42,25.69,25.38,25.5,298000.0,16.4326,16.6072,16.4068,16.4843,298000.0
2009-03-11 15:45:00,25.49,25.55,24.87,25.04,369800.0,16.4779,16.5167,16.0771,16.187,369800.0
2009-03-11 15:50:00,25.06,25.25,25.03,25.06,321600.0,16.1999,16.3227,16.1805,16.1999,321600.0
2009-03-11 15:55:00,25.05,25.08,24.77,24.79,404400.0,16.1934,16.2128,16.0124,16.0254,404400.0
2009-03-12 09:30:00,24.65,24.82,24.39,24.57,166000.0,15.9349,16.0447,15.7668,15.8831,166000.0
2009-03-12 09:35:00,24.55,24.58,23.76,24.12,251000.0,15.8702,15.8896,15.3595,15.5922,251000.0
2009-03-12 09:40:00,24.15,24.45,23.75,24.01,170100.0,15.6116,15.8056,15.3531,15.5211,170100.0
2009-03-12 09:45:00,24.0,24.51,23.75,24.47,275500.0,15.5147,15.8443,15.3531,15.8185,275500.0
2009-03-12 09:50:00,24.42,24.57,24.26,24.57,310300.0,15.7862,15.8831,15.6827,15.8831,310300.0
2009-03-12 09:55:00,24.57,25.16,24.5,25.14,256300.0,15.8831,16.2645,15.8379,16.2516,256300.0
2009-03-12 10:00:00,25.09,25.49,25.07,25.28,175500.0,16.2193,16.4779,16.2064,16.3421,175500.0
2009-03-12 10:05:00,25.27,25.39,25.09,25.29,140300.0,16.3356,16.4132,16.2193,16.3486,140300.0
2009-03-12 10:10:00,25.29,25.4,25.22,25.32,131200.0,16.3486,16.4197,16.3033,16.368,131200.0
2009-03-12 10:15:00,25.32,25.54,25.27,25.44,185100.0,16.368,16.5102,16.3356,16.4455,185100.0
2009-03-12 10:20:00,25.45,25.84,25.45,25.57,145300.0,16.452,16.7041,16.452,16.5296,145300.0
2009-03-12 10:25:00,25.57,25.73,25.36,25.36,113300.0,16.5296,16.633,16.3938,16.3938,113300.0
2009-03-12 10:30:00,25.37,25.55,25.16,25.38,138300.0,16.4003,16.5167,16.2645,16.4068,138300.0
2009-03-12 10:35:00,25.38,25.39,25.05,25.07,171800.0,16.4068,16.4132,16.1934,16.2064,171800.0
2009-03-12 10:40:00,25.07,25.14,24.91,24.98,319700.0,16.2064,16.2516,16.1029,16.1482,319700.0
2009-03-12 10:45:00,24.97,25.23,24.81,25.13,287300.0,16.1417,16.3098,16.0383,16.2451,287300.0
2009-03-12 10:50:00,25.14,25.16,24.91,25.02,312100.0,16.2516,16.2645,16.1029,16.174,312100.0
2009-03-12 10:55:00,25.01,25.04,24.86,24.95,138800.0,16.1676,16.187,16.0706,16.1288,138800.0
2009-03-12 11:00:00,24.93,25.0,24.77,24.99,131100.0,16.1159,16.1611,16.0124,16.1546,131100.0
2009-03-12 11:05:00,24.99,25.0,24.78,24.97,148800.0,16.1546,16.1611,16.0189,16.1417,148800.0
2009-03-12 11:10:00,24.99,25.04,24.86,25.03,136900.0,16.1546,16.187,16.0706,16.1805,136900.0
2009-03-12 11:15:00,25.03,25.18,24.97,25.1,147800.0,16.1805,16.2775,16.1417,16.2258,147800.0
2009-03-12 11:20:00,25.1,25.17,24.81,24.97,225000.0,16.2258,16.271,16.0383,16.1417,225000.0
2009-03-12 11:25:00,24.97,25.02,24.78,24.91,104300.0,16.1417,16.174,16.0189,16.1029,104300.0
2009-03-12 11:30:00,24.89,24.92,24.66,24.74,67700.0,16.09,16.1094,15.9413,15.993,67700.0
2009-03-12 11:35:00,24.75,24.82,24.51,24.82,139000.0,15.9995,16.0447,15.8443,16.0447,139000.0
2009-03-12 11:40:00,24.83,25.12,24.83,25.02,273000.0,16.0512,16.2387,16.0512,16.174,273000.0
2009-03-12 11:45:00,25.03,25.16,24.96,25.03,176800.0,16.1805,16.2645,16.1352,16.1805,176800.0
2009-03-12 11:50:00,25.02,25.34,25.0,25.1,113700.0,16.174,16.3809,16.1611,16.2258,113700.0
2009-03-12 11:55:00,25.1,25.18,24.97,25.13,63900.0,16.2258,16.2775,16.1417,16.2451,63900.0
2009-03-12 12:00:00,25.14,25.37,25.14,25.34,85400.0,16.2516,16.4003,16.2516,16.3809,85400.0
2009-03-12 12:05:00,25.36,25.5,25.22,25.48,110700.0,16.3938,16.4843,16.3033,16.4714,110700.0
2009-03-12 12:10:00,25.48,25.59,25.28,25.55,142700.0,16.4714,16.5425,16.3421,16.5167,142700.0
2009-03-12 12:15:00,25.56,25.78,25.56,25.69,186000.0,16.5231,16.6653,16.5231,16.6072,186000.0
2009-03-12 12:20:00,25.69,25.96,25.69,25.77,182800.0,16.6072,16.7817,16.6072,16.6589,182800.0
2009-03-12 12:25:00,25.74,25.79,25.56,25.64,120000.0,16.6395,16.6718,16.5231,16.5748,120000.0
2009-03-12 12:30:00,25.65,25.85,25.61,25.73,50200.0,16.5813,16.7106,16.5554,16.633,50200.0
2009-03-12 12:35:00,25.74,26.07,25.74,26.01,145200.0,16.6395,16.8528,16.6395,16.814,145200.0
2009-03-12 12:40:00,25.99,26.1,25.91,26.08,101000.0,16.8011,16.8722,16.7494,16.8593,101000.0
2009-03-12 12:45:00,26.1,26.15,25.98,26.13,115200.0,16.8722,16.9045,16.7946,16.8916,115200.0
2009-03-12 12:50:00,26.13,26.2,26.0,26.14,138300.0,16.8916,16.9368,16.8076,16.8981,138300.0
2009-03-12 12:55:00,26.13,26.23,26.03,26.05,85300.0,16.8916,16.9562,16.8269,16.8399,85300.0
2009-03-12 13:00:00,26.06,26.1,25.81,25.85,130700.0,16.8463,16.8722,16.6847,16.7106,130700.0
2009-03-12 13:05:00,25.85,25.87,25.73,25.85,140300.0,16.7106,16.7235,16.633,16.7106,140300.0
2009-03-12 13:10:00,25.86,25.92,25.65,25.69,56600.0,16.717,16.7558,16.5813,16.6072,56600.0
2009-03-12 13:15:00,25.69,25.84,25.66,25.81,75500.0,16.6072,16.7041,16.5878,16.6847,75500.0
2009-03-12 13:20:00,25.81,25.98,25.78,25.95,67700.0,16.6847,16.7946,16.6653,16.7752,67700.0
2009-03-12 13:25:00,25.94,26.06,25.86,26.04,132700.0,16.7688,16.8463,16.717,16.8334,132700.0
2009-03-12 13:30:00,26.06,26.3,26.06,26.25,154900.0,16.8463,17.0015,16.8463,16.9692,154900.0
2009-03-12 13:35:00,26.25,26.3,26.18,26.3,95400.0,16.9692,17.0015,16.9239,17.0015,95400.0
2009-03-12 13:40:00,26.29,26.4,26.23,26.32,132300.0,16.995,17.0661,16.9562,17.0144,132300.0
2009-03-12 13:45:00,26.3,26.5,26.26,26.34,192500.0,17.0015,17.1308,16.9756,17.0273,192500.0
2009-03-12 13:50:00,26.35,26.64,26.28,26.62,150700.0,17.0338,17.2213,16.9886,17.2083,150700.0
2009-03-12 13:55:00,26.63,26.77,26.52,26.77,246400.0,17.2148,17.3053,17.1437,17.3053,246400.0
2009-03-12 14:00:00,26.77,26.83,26.58,26.83,109000.0,17.3053,17.3441,17.1825,17.3441,109000.0
2009-03-12 14:05:00,26.82,26.91,26.73,26.83,183200.0,17.3376,17.3958,17.2795,17.3441,183200.0
2009-03-12 14:10:00,26.83,27.07,26.82,26.99,178000.0,17.3441,17.4992,17.3376,17.4475,178000.0
2009-03-12 14:15:00,26.99,27.15,26.96,27.1,119200.0,17.4475,17.551,17.4281,17.5186,119200.0
2009-03-12 14:20:00,27.09,27.14,26.86,26.87,166200.0,17.5122,17.5445,17.3635,17.37,166200.0
2009-03-12 14:25:00,26.88,27.0,26.83,26.99,184300.0,17.3764,17.454,17.3441,17.4475,184300.0
2009-03-12 14:30:00,26.99,27.15,26.89,27.15,197100.0,17.4475,17.551,17.3829,17.551,197100.0
2009-03-12 14:35:00,27.13,27.35,27.05,27.31,197200.0,17.538,17.6803,17.4863,17.6544,197200.0
2009-03-12 14:40:00,27.3,27.7,27.27,27.6,149600.0,17.6479,17.9065,17.6285,17.8419,149600.0
2009-03-12 14:45:00,27.61,27.78,27.55,27.77,224900.0,17.8483,17.9582,17.8095,17.9518,224900.0
2009-03-12 14:50:00,27.78,28.0,27.76,27.76,221800.0,17.9582,18.1004,17.9453,17.9453,221800.0
2009-03-12 14:55:00,27.78,27.87,27.53,27.53,172800.0,17.9582,18.0164,17.7966,17.7966,172800.0
2009-03-12 15:00:00,27.53,27.63,27.36,27.48,202600.0,17.7966,17.8613,17.6867,17.7643,202600.0
2009-03-12 15:05:00,27.48,27.57,27.4,27.53,256500.0,17.7643,17.8225,17.7126,17.7966,256500.0
2009-03-12 15:10:00,27.52,27.93,27.48,27.9,215900.0,17.7901,18.0552,17.7643,18.0358,215900.0
2009-03-12 15:15:00,27.89,28.1,27.84,28.07,331200.0,18.0293,18.1651,17.997,18.1457,331200.0
2009-03-12 15:20:00,28.08,28.1,27.87,27.88,386800.0,18.1522,18.1651,18.0164,18.0229,386800.0
2009-03-12 15:25:00,27.88,28.31,27.81,28.25,278000.0,18.0229,18.3008,17.9776,18.2621,278000.0
2009-03-12 15:30:00,28.25,28.77,28.14,28.51,497400.0,18.2621,18.5982,18.1909,18.4301,497400.0
2009-03-12 15:35:00,28.5,28.78,28.36,28.52,485900.0,18.4237,18.6047,18.3332,18.4366,485900.0
2009-03-12 15:40:00,28.53,28.58,28.25,28.35,489400.0,18.4431,18.4754,18.2621,18.3267,489400.0
2009-03-12 15:45:00,28.35,28.76,28.34,28.47,500200.0,18.3267,18.5917,18.3202,18.4043,500200.0
2009-03-12 15:50:00,28.48,28.59,28.15,28.25,538800.0,18.4107,18.4818,18.1974,18.2621,538800.0
2009-03-12 15:55:00,28.25,28.3,27.95,28.26,885600.0,18.2621,18.2944,18.0681,18.2685,885600.0
2009-03-13 09:30:00,28.25,28.39,27.2,27.34,307700.0,18.2621,18.3526,17.5833,17.6738,307700.0
2009-03-13 09:35:00,27.33,27.7,26.87,27.02,354300.0,17.6673,17.9065,17.37,17.4669,354300.0
2009-03-13 09:40:00,27.04,27.64,27.02,27.09,493100.0,17.4799,17.8677,17.4669,17.5122,493100.0
2009-03-13 09:45:00,27.1,27.35,27.01,27.17,174700.0,17.5186,17.6803,17.4605,17.5639,174700.0
2009-03-13 09:50:00,27.17,27.33,27.04,27.3,247100.0,17.5639,17.6673,17.4799,17.6479,247100.0
2009-03-13 09:55:00,27.28,28.0,27.16,27.88,239300.0,17.635,18.1004,17.5574,18.0229,239300.0
2009-03-13 10:00:00,27.88,28.06,27.41,27.5,176100.0,18.0229,18.1392,17.719,17.7772,176100.0
2009-03-13 10:05:00,27.49,27.66,27.33,27.39,162500.0,17.7708,17.8806,17.6673,17.7061,162500.0
2009-03-13 10:10:00,27.4,27.54,27.3,27.33,227900.0,17.7126,17.8031,17.6479,17.6673,227900.0
2009-03-13 10:15:00,27.33,27.73,27.32,27.62,95100.0,17.6673,17.9259,17.6609,17.8548,95100.0
2009-03-13 10:20:00,27.62,27.95,27.48,27.68,212500.0,17.8548,18.0681,17.7643,17.8936,212500.0
2009-03-13 10:25:00,27.67,27.91,27.45,27.45,177400.0,17.8871,18.0423,17.7449,17.7449,177400.0
2009-03-13 10:30:00,27.45,27.66,27.31,27.51,181100.0,17.7449,17.8806,17.6544,17.7837,181100.0
2009-03-13 10:35:00,27.55,27.55,27.22,27.35,75900.0,17.8095,17.8095,17.5962,17.6803,75900.0
2009-03-13 10:40:00,27.34,27.64,27.34,27.64,67800.0,17.6738,17.8677,17.6738,17.8677,67800.0
2009-03-13 10:45:00,27.58,27.86,27.54,27.68,84700.0,17.8289,18.0099,17.8031,17.8936,84700.0
2009-03-13 10:50:00,27.68,27.71,27.27,27.41,94000.0,17.8936,17.913,17.6285,17.719,94000.0
2009-03-13 10:55:00,27.42,27.44,27.19,27.2,167600.0,17.7255,17.7384,17.5768,17.5833,167600.0
2009-03-13 11:00:00,27.19,27.38,27.04,27.31,134100.0,17.5768,17.6996,17.4799,17.6544,134100.0
2009-03-13 11:05:00,27.32,27.32,26.45,26.55,243500.0,17.6609,17.6609,17.0985,17.1631,243500.0
2009-03-13 11:10:00,26.53,26.77,26.44,26.75,162400.0,17.1502,17.3053,17.092,17.2924,162400.0
2009-03-13 11:15:00,26.77,27.03,26.72,26.81,102400.0,17.3053,17.4734,17.273,17.3312,102400.0
2009-03-13 11:20:00,26.8,26.83,26.56,26.83,126400.0,17.3247,17.3441,17.1696,17.3441,126400.0
2009-03-13 11:25:00,26.83,26.98,26.79,26.98,72500.0,17.3441,17.4411,17.3182,17.4411,72500.0
2009-03-13 11:30:00,26.98,26.98,26.48,26.52,83900.0,17.4411,17.4411,17.1178,17.1437,83900.0
2009-03-13 11:35:00,26.53,26.57,26.26,26.31,221800.0,17.1502,17.176,16.9756,17.0079,221800.0
2009-03-13 11:40:00,26.31,26.31,26.08,26.08,183400.0,17.0079,17.0079,16.8593,16.8593,183400.0
2009-03-13 11:45:00,26.08,26.19,25.86,25.86,274700.0,16.8593,16.9304,16.717,16.717,274700.0
2009-03-13 11:50:00,25.86,25.99,25.8,25.86,114200.0,16.717,16.8011,16.6783,16.717,114200.0
2009-03-13 11:55:00,25.85,26.09,25.8,25.93,156000.0,16.7106,16.8657,16.6783,16.7623,156000.0
2009-03-13 12:00:00,25.97,26.41,25.94,26.16,233300.0,16.7882,17.0726,16.7688,16.911,233300.0
2009-03-13 12:05:00,26.16,26.2,26.0,26.05,56500.0,16.911,16.9368,16.8076,16.8399,56500.0
2009-03-13 12:10:00,26.06,26.06,25.85,25.92,66400.0,16.8463,16.8463,16.7106,16.7558,66400.0
2009-03-13 12:15:00,25.92,25.94,25.8,25.83,66200.0,16.7558,16.7688,16.6783,16.6977,66200.0
2009-03-13 12:20:00,25.82,26.02,25.79,26.02,143300.0,16.6912,16.8205,16.6718,16.8205,143300.0
2009-03-13 12:25:00,26.03,26.18,25.83,25.87,129800.0,16.8269,16.9239,16.6977,16.7235,129800.0
2009-03-13 12:30:00,25.88,25.95,25.82,25.85,37900.0,16.73,16.7752,16.6912,16.7106,37900.0
2009-03-13 12:35:00,25.87,26.22,25.85,26.22,88600.0,16.7235,16.9498,16.7106,16.9498,88600.0
2009-03-13 12:40:00,26.22,26.5,26.2,26.34,135100.0,16.9498,17.1308,16.9368,17.0273,135100.0
2009-03-13 12:45:00,26.36,26.65,26.34,26.5,113400.0,17.0403,17.2277,17.0273,17.1308,113400.0
2009-03-13 12:50:00,26.49,26.67,26.34,26.41,148700.0,17.1243,17.2407,17.0273,17.0726,148700.0
2009-03-13 12:55:00,26.4,26.56,26.3,26.53,47600.0,17.0661,17.1696,17.0015,17.1502,47600.0
2009-03-13 13:00:00,26.56,26.75,26.42,26.42,79100.0,17.1696,17.2924,17.0791,17.0791,79100.0
2009-03-13 13:05:00,26.43,26.72,26.41,26.68,46100.0,17.0855,17.273,17.0726,17.2471,46100.0
2009-03-13 13:10:00,26.66,27.31,26.58,27.28,164200.0,17.2342,17.6544,17.1825,17.635,164200.0
2009-03-13 13:15:00,27.28,27.44,26.94,26.97,159800.0,17.635,17.7384,17.4152,17.4346,159800.0
2009-03-13 13:20:00,27.02,27.19,26.94,27.19,51000.0,17.4669,17.5768,17.4152,17.5768,51000.0
2009-03-13 13:25:00,27.21,27.29,27.03,27.25,115200.0,17.5897,17.6415,17.4734,17.6156,115200.0
2009-03-13 13:30:00,27.26,27.3,26.93,27.12,126200.0,17.6221,17.6479,17.4087,17.5316,126200.0
2009-03-13 13:35:00,27.12,27.24,26.72,26.77,196300.0,17.5316,17.6091,17.273,17.3053,196300.0
2009-03-13 13:40:00,26.78,27.0,26.74,26.97,71600.0,17.3118,17.454,17.2859,17.4346,71600.0
2009-03-13 13:45:00,26.94,27.01,26.79,26.89,109300.0,17.4152,17.4605,17.3182,17.3829,109300.0
2009-03-13 13:50:00,26.88,27.15,26.87,27.01,92400.0,17.3764,17.551,17.37,17.4605,92400.0
2009-03-13 13:55:00,27.02,27.17,26.92,27.17,58600.0,17.4669,17.5639,17.4023,17.5639,58600.0
2009-03-13 14:00:00,27.17,27.19,26.93,26.95,115000.0,17.5639,17.5768,17.4087,17.4217,115000.0
2009-03-13 14:05:00,26.95,27.2,26.89,27.12,66100.0,17.4217,17.5833,17.3829,17.5316,66100.0
2009-03-13 14:10:00,27.12,27.12,26.97,27.02,61900.0,17.5316,17.5316,17.4346,17.4669,61900.0
2009-03-13 14:15:00,27.02,27.05,26.77,26.8,107000.0,17.4669,17.4863,17.3053,17.3247,107000.0
2009-03-13 14:20:00,26.8,26.8,26.64,26.72,145200.0,17.3247,17.3247,17.2213,17.273,145200.0
2009-03-13 14:25:00,26.72,26.97,26.72,26.95,128200.0,17.273,17.4346,17.273,17.4217,128200.0
2009-03-13 14:30:00,26.95,27.1,26.83,27.06,79300.0,17.4217,17.5186,17.3441,17.4928,79300.0
2009-03-13 14:35:00,27.05,27.27,27.03,27.21,142600.0,17.4863,17.6285,17.4734,17.5897,142600.0
2009-03-13 14:40:00,27.21,27.35,27.13,27.31,327900.0,17.5897,17.6803,17.538,17.6544,327900.0
2009-03-13 14:45:00,27.31,27.57,27.3,27.5,351500.0,17.6544,17.8225,17.6479,17.7772,351500.0
2009-03-13 14:50:00,27.51,27.58,27.44,27.53,209300.0,17.7837,17.8289,17.7384,17.7966,209300.0
2009-03-13 14:55:00,27.53,27.54,27.34,27.47,268000.0,17.7966,17.8031,17.6738,17.7578,268000.0
2009-03-13 15:00:00,27.47,27.58,27.43,27.58,235500.0,17.7578,17.8289,17.732,17.8289,235500.0
2009-03-13 15:05:00,27.58,27.88,27.58,27.83,294500.0,17.8289,18.0229,17.8289,17.9905,294500.0
2009-03-13 15:10:00,27.82,27.9,27.58,27.67,293800.0,17.9841,18.0358,17.8289,17.8871,293800.0
2009-03-13 15:15:00,27.68,28.11,27.67,28.07,225900.0,17.8936,18.1715,17.8871,18.1457,225900.0
2009-03-13 15:20:00,28.07,28.32,28.04,28.27,195900.0,18.1457,18.3073,18.1263,18.275,195900.0
2009-03-13 15:25:00,28.27,28.38,28.2,28.33,286500.0,18.275,18.3461,18.2297,18.3138,286500.0
2009-03-13 15:30:00,28.34,28.41,28.04,28.35,318400.0,18.3202,18.3655,18.1263,18.3267,318400.0
2009-03-13 15:35:00,28.35,28.37,28.16,28.32,283400.0,18.3267,18.3396,18.2039,18.3073,283400.0
2009-03-13 15:40:00,28.31,28.46,28.15,28.41,333600.0,18.3008,18.3978,18.1974,18.3655,333600.0
2009-03-13 15:45:00,28.41,28.43,28.21,28.21,326200.0,18.3655,18.3784,18.2362,18.2362,326200.0
2009-03-13 15:50:00,28.21,28.4,28.2,28.39,410700.0,18.2362,18.359,18.2297,18.3526,410700.0
2009-03-13 15:55:00,28.4,28.42,28.15,28.19,660200.0,18.359,18.3719,18.1974,18.2233,660200.0
2009-03-16 09:30:00,28.54,29.2,28.2,29.16,329300.0,18.4495,18.8762,18.2297,18.8503,329300.0
2009-03-16 09:35:00,29.14,29.53,28.84,29.3,362300.0,18.8374,19.0895,18.6435,18.9408,362300.0
2009-03-16 09:40:00,29.28,29.75,28.65,28.75,314900.0,18.9279,19.2317,18.5206,18.5853,314900.0
2009-03-16 09:45:00,28.73,28.94,28.6,28.79,148200.0,18.5723,18.7081,18.4883,18.6111,148200.0
2009-03-16 09:50:00,28.76,28.85,28.44,28.49,135000.0,18.5917,18.6499,18.3849,18.4172,135000.0
2009-03-16 09:55:00,28.48,28.66,28.15,28.21,224700.0,18.4107,18.5271,18.1974,18.2362,224700.0
2009-03-16 10:00:00,28.21,28.38,27.98,28.25,237600.0,18.2362,18.3461,18.0875,18.2621,237600.0
2009-03-16 10:05:00,28.25,28.25,27.86,27.99,256400.0,18.2621,18.2621,18.0099,18.094,256400.0
2009-03-16 10:10:00,27.99,27.99,27.7,27.84,184900.0,18.094,18.094,17.9065,17.997,184900.0
2009-03-16 10:15:00,27.84,28.07,27.78,27.94,130300.0,17.997,18.1457,17.9582,18.0617,130300.0
2009-03-16 10:20:00,27.95,28.26,27.79,28.26,115600.0,18.0681,18.2685,17.9647,18.2685,115600.0
2009-03-16 10:25:00,28.28,28.39,27.95,28.0,120300.0,18.2814,18.3526,18.0681,18.1004,120300.0
2009-03-16 10:30:00,28.02,28.37,27.99,28.29,182800.0,18.1134,18.3396,18.094,18.2879,182800.0
2009-03-16 10:35:00,28.29,28.34,28.06,28.16,181100.0,18.2879,18.3202,18.1392,18.2039,181100.0
2009-03-16 10:40:00,28.16,28.27,28.0,28.03,107600.0,18.2039,18.275,18.1004,18.1198,107600.0
2009-03-16 10:45:00,28.02,28.24,28.02,28.1,122700.0,18.1134,18.2556,18.1134,18.1651,122700.0
2009-03-16 10:50:00,28.08,28.26,28.05,28.07,149700.0,18.1522,18.2685,18.1328,18.1457,149700.0
2009-03-16 10:55:00,28.07,28.14,27.84,27.89,116300.0,18.1457,18.1909,17.997,18.0293,116300.0
2009-03-16 11:00:00,27.89,28.24,27.86,28.14,99700.0,18.0293,18.2556,18.0099,18.1909,99700.0
2009-03-16 11:05:00,28.14,28.22,28.01,28.07,116600.0,18.1909,18.2427,18.1069,18.1457,116600.0
2009-03-16 11:10:00,28.08,28.23,28.02,28.17,96700.0,18.1522,18.2491,18.1134,18.2103,96700.0
2009-03-16 11:15:00,28.19,28.46,28.13,28.43,95300.0,18.2233,18.3978,18.1845,18.3784,95300.0
2009-03-16 11:20:00,28.47,28.63,28.32,28.63,147700.0,18.4043,18.5077,18.3073,18.5077,147700.0
2009-03-16 11:25:00,28.6,28.71,28.5,28.59,103800.0,18.4883,18.5594,18.4237,18.4818,103800.0
2009-03-16 11:30:00,28.59,28.9,28.57,28.82,167300.0,18.4818,18.6822,18.4689,18.6305,167300.0
2009-03-16 11:35:00,28.83,29.05,28.76,28.86,179300.0,18.637,18.7792,18.5917,18.6564,179300.0
2009-03-16 11:40:00,28.86,28.94,28.74,28.78,161700.0,18.6564,18.7081,18.5788,18.6047,161700.0
2009-03-16 11:45:00,28.77,29.15,28.75,29.1,176000.0,18.5982,18.8439,18.5853,18.8115,176000.0
2009-03-16 11:50:00,29.09,29.24,28.95,29.1,235100.0,18.8051,18.902,18.7146,18.8115,235100.0
2009-03-16 11:55:00,29.09,29.38,29.07,29.25,210400.0,18.8051,18.9925,18.7921,18.9085,210400.0
2009-03-16 12:00:00,29.24,29.33,29.21,29.27,179100.0,18.902,18.9602,18.8826,18.9214,179100.0
2009-03-16 12:05:00,29.29,29.35,29.2,29.27,123000.0,18.9344,18.9731,18.8762,18.9214,123000.0
2009-03-16 12:10:00,29.27,29.49,29.23,29.44,82500.0,18.9214,19.0636,18.8956,19.0313,82500.0
2009-03-16 12:15:00,29.44,29.46,29.33,29.37,79700.0,19.0313,19.0442,18.9602,18.9861,79700.0
2009-03-16 12:20:00,29.37,29.48,29.25,29.39,94200.0,18.9861,19.0572,18.9085,18.999,94200.0
2009-03-16 12:25:00,29.39,29.4,29.28,29.39,80000.0,18.999,19.0055,18.9279,18.999,80000.0
2009-03-16 12:30:00,29.39,29.54,29.27,29.34,98700.0,18.999,19.096,18.9214,18.9667,98700.0
2009-03-16 12:35:00,29.33,29.42,29.22,29.25,68800.0,18.9602,19.0184,18.8891,18.9085,68800.0
2009-03-16 12:40:00,29.25,29.29,29.05,29.05,83300.0,18.9085,18.9344,18.7792,18.7792,83300.0
2009-03-16 12:45:00,29.07,29.12,29.01,29.04,114500.0,18.7921,18.8245,18.7533,18.7727,114500.0
2009-03-16 12:50:00,29.05,29.07,28.8,28.89,217100.0,18.7792,18.7921,18.6176,18.6758,217100.0
2009-03-16 12:55:00,28.89,28.93,28.81,28.86,151600.0,18.6758,18.7016,18.6241,18.6564,151600.0
2009-03-16 13:00:00,28.85,28.89,28.52,28.64,207400.0,18.6499,18.6758,18.4366,18.5142,207400.0
2009-03-16 13:05:00,28.65,28.77,28.56,28.77,83000.0,18.5206,18.5982,18.4624,18.5982,83000.0
2009-03-16 13:10:00,28.78,28.85,28.75,28.75,76700.0,18.6047,18.6499,18.5853,18.5853,76700.0
2009-03-16 13:15:00,28.75,28.89,28.69,28.87,105700.0,18.5853,18.6758,18.5465,18.6628,105700.0
2009-03-16 13:20:00,28.86,28.88,28.72,28.8,82800.0,18.6564,18.6693,18.5659,18.6176,82800.0
2009-03-16 13:25:00,28.82,28.85,28.63,28.77,116100.0,18.6305,18.6499,18.5077,18.5982,116100.0
2009-03-16 13:30:00,28.74,28.77,28.65,28.75,101200.0,18.5788,18.5982,18.5206,18.5853,101200.0
2009-03-16 13:35:00,28.75,29.02,28.75,28.97,85000.0,18.5853,18.7598,18.5853,18.7275,85000.0
2009-03-16 13:40:00,28.96,29.1,28.94,29.09,183900.0,18.721,18.8115,18.7081,18.8051,183900.0
2009-03-16 13:45:00,29.07,29.3,29.07,29.21,104500.0,18.7921,18.9408,18.7921,18.8826,104500.0
2009-03-16 13:50:00,29.23,29.24,29.04,29.05,76300.0,18.8956,18.902,18.7727,18.7792,76300.0
2009-03-16 13:55:00,29.03,29.03,28.87,28.9,89200.0,18.7663,18.7663,18.6628,18.6822,89200.0
2009-03-16 14:00:00,28.91,28.99,28.72,28.77,133500.0,18.6887,18.7404,18.5659,18.5982,133500.0
2009-03-16 14:05:00,28.76,28.8,28.51,28.7,115900.0,18.5917,18.6176,18.4301,18.553,115900.0
2009-03-16 14:10:00,28.7,28.83,28.68,28.78,94500.0,18.553,18.637,18.54,18.6047,94500.0
2009-03-16 14:15:00,28.79,28.89,28.66,28.85,113600.0,18.6111,18.6758,18.5271,18.6499,113600.0
2009-03-16 14:20:00,28.86,28.86,28.6,28.64,87700.0,18.6564,18.6564,18.4883,18.5142,87700.0
2009-03-16 14:25:00,28.63,28.89,28.63,28.76,104000.0,18.5077,18.6758,18.5077,18.5917,104000.0
2009-03-16 14:30:00,28.8,28.82,28.53,28.54,109300.0,18.6176,18.6305,18.4431,18.4495,109300.0
2009-03-16 14:35:00,28.54,28.63,28.4,28.47,189200.0,18.4495,18.5077,18.359,18.4043,189200.0
2009-03-16 14:40:00,28.49,28.64,28.47,28.54,123600.0,18.4172,18.5142,18.4043,18.4495,123600.0
2009-03-16 14:45:00,28.53,28.73,28.47,28.61,83100.0,18.4431,18.5723,18.4043,18.4948,83100.0
2009-03-16 14:50:00,28.62,28.69,28.32,28.38,159200.0,18.5012,18.5465,18.3073,18.3461,159200.0
2009-03-16 14:55:00,28.38,28.42,28.01,28.16,187400.0,18.3461,18.3719,18.1069,18.2039,187400.0
2009-03-16 15:00:00,28.16,28.21,27.73,27.78,231000.0,18.2039,18.2362,17.9259,17.9582,231000.0
2009-03-16 15:05:00,27.77,28.09,27.61,28.0,294400.0,17.9518,18.1586,17.8483,18.1004,294400.0
2009-03-16 15:10:00,28.0,28.01,27.74,27.88,130200.0,18.1004,18.1069,17.9324,18.0229,130200.0
2009-03-16 15:15:00,27.86,27.9,27.6,27.75,155400.0,18.0099,18.0358,17.8419,17.9388,155400.0
2009-03-16 15:20:00,27.76,27.77,27.28,27.39,188400.0,17.9453,17.9518,17.635,17.7061,188400.0
2009-03-16 15:25:00,27.39,27.88,27.38,27.88,158300.0,17.7061,18.0229,17.6996,18.0229,158300.0
2009-03-16 15:30:00,27.89,27.94,27.7,27.82,204400.0,18.0293,18.0617,17.9065,17.9841,204400.0
2009-03-16 15:35:00,27.8,27.88,27.39,27.6,278800.0,17.9712,18.0229,17.7061,17.8419,278800.0
2009-03-16 15:40:00,27.6,27.68,27.16,27.54,369200.0,17.8419,17.8936,17.5574,17.8031,369200.0
2009-03-16 15:45:00,27.53,27.8,27.45,27.47,208200.0,17.7966,17.9712,17.7449,17.7578,208200.0
2009-03-16 15:50:00,27.45,27.55,27.27,27.46,253100.0,17.7449,17.8095,17.6285,17.7514,253100.0
2009-03-16 15:55:00,27.46,27.51,27.07,27.17,748200.0,17.7514,17.7837,17.4992,17.5639,748200.0
2009-03-17 09:30:00,27.25,27.54,26.99,27.36,171800.0,17.6156,17.8031,17.4475,17.6867,171800.0
2009-03-17 09:35:00,27.36,27.36,26.69,26.74,343900.0,17.6867,17.6867,17.2536,17.2859,343900.0
2009-03-17 09:40:00,26.73,26.97,26.44,26.54,248700.0,17.2795,17.4346,17.092,17.1566,248700.0
2009-03-17 09:45:00,26.51,26.76,26.28,26.68,194200.0,17.1372,17.2988,16.9886,17.2471,194200.0
2009-03-17 09:50:00,26.69,26.79,26.51,26.73,142200.0,17.2536,17.3182,17.1372,17.2795,142200.0
2009-03-17 09:55:00,26.71,26.8,26.69,26.7,168900.0,17.2665,17.3247,17.2536,17.2601,168900.0
2009-03-17 10:00:00,26.73,27.41,26.72,27.14,152900.0,17.2795,17.719,17.273,17.5445,152900.0
2009-03-17 10:05:00,27.13,27.27,26.97,27.05,216600.0,17.538,17.6285,17.4346,17.4863,216600.0
2009-03-17 10:10:00,27.05,27.08,26.68,26.69,162100.0,17.4863,17.5057,17.2471,17.2536,162100.0
2009-03-17 10:15:00,26.69,26.85,26.61,26.63,312300.0,17.2536,17.357,17.2019,17.2148,312300.0
2009-03-17 10:20:00,26.64,26.85,26.58,26.72,120400.0,17.2213,17.357,17.1825,17.273,120400.0
2009-03-17 10:25:00,26.73,26.81,26.53,26.6,135300.0,17.2795,17.3312,17.1502,17.1954,135300.0
2009-03-17 10:30:00,26.61,26.69,26.54,26.62,147400.0,17.2019,17.2536,17.1566,17.2083,147400.0
2009-03-17 10:35:00,26.6,26.7,26.53,26.58,101200.0,17.1954,17.2601,17.1502,17.1825,101200.0
2009-03-17 10:40:00,26.58,26.72,26.43,26.68,133100.0,17.1825,17.273,17.0855,17.2471,133100.0
2009-03-17 10:45:00,26.68,27.0,26.66,26.94,140100.0,17.2471,17.454,17.2342,17.4152,140100.0
2009-03-17 10:50:00,26.92,26.94,26.7,26.76,107400.0,17.4023,17.4152,17.2601,17.2988,107400.0
2009-03-17 10:55:00,26.78,26.83,26.68,26.74,65600.0,17.3118,17.3441,17.2471,17.2859,65600.0
2009-03-17 11:00:00,26.74,26.74,26.53,26.56,65600.0,17.2859,17.2859,17.1502,17.1696,65600.0
2009-03-17 11:05:00,26.54,26.59,26.44,26.52,134200.0,17.1566,17.189,17.092,17.1437,134200.0
2009-03-17 11:10:00,26.52,26.57,26.44,26.54,257500.0,17.1437,17.176,17.092,17.1566,257500.0
2009-03-17 11:15:00,26.53,26.72,26.46,26.6,142800.0,17.1502,17.273,17.1049,17.1954,142800.0
2009-03-17 11:20:00,26.53,26.77,26.52,26.53,71400.0,17.1502,17.3053,17.1437,17.1502,71400.0
2009-03-17 11:25:00,26.54,26.59,26.23,26.23,119100.0,17.1566,17.189,16.9562,16.9562,119100.0
2009-03-17 11:30:00,26.23,26.37,26.1,26.15,118200.0,16.9562,17.0467,16.8722,16.9045,118200.0
2009-03-17 11:35:00,26.15,26.4,26.07,26.36,171200.0,16.9045,17.0661,16.8528,17.0403,171200.0
2009-03-17 11:40:00,26.36,26.59,26.35,26.53,154200.0,17.0403,17.189,17.0338,17.1502,154200.0
2009-03-17 11:45:00,26.54,26.6,26.42,26.42,266400.0,17.1566,17.1954,17.0791,17.0791,266400.0
2009-03-17 11:50:00,26.45,26.63,26.41,26.57,55800.0,17.0985,17.2148,17.0726,17.176,55800.0
2009-03-17 11:55:00,26.59,26.7,26.51,26.59,55100.0,17.189,17.2601,17.1372,17.189,55100.0
2009-03-17 12:00:00,26.61,26.77,26.6,26.71,47300.0,17.2019,17.3053,17.1954,17.2665,47300.0
2009-03-17 12:05:00,26.7,26.79,26.67,26.7,58200.0,17.2601,17.3182,17.2407,17.2601,58200.0
2009-03-17 12:10:00,26.68,26.71,26.54,26.58,33700.0,17.2471,17.2665,17.1566,17.1825,33700.0
2009-03-17 12:15:00,26.56,26.81,26.56,26.71,26700.0,17.1696,17.3312,17.1696,17.2665,26700.0
2009-03-17 12:20:00,26.71,26.82,26.65,26.73,66700.0,17.2665,17.3376,17.2277,17.2795,66700.0
2009-03-17 12:25:00,26.76,27.0,26.71,26.86,120200.0,17.2988,17.454,17.2665,17.3635,120200.0
2009-03-17 12:30:00,26.86,26.95,26.85,26.92,70900.0,17.3635,17.4217,17.357,17.4023,70900.0
2009-03-17 12:35:00,26.94,27.15,26.92,27.02,154400.0,17.4152,17.551,17.4023,17.4669,154400.0
2009-03-17 12:40:00,27.03,27.09,26.92,26.94,146600.0,17.4734,17.5122,17.4023,17.4152,146600.0
2009-03-17 12:45:00,26.94,27.04,26.87,26.91,59300.0,17.4152,17.4799,17.37,17.3958,59300.0
2009-03-17 12:50:00,26.93,27.01,26.86,26.92,40200.0,17.4087,17.4605,17.3635,17.4023,40200.0
2009-03-17 12:55:00,26.92,26.93,26.73,26.79,100500.0,17.4023,17.4087,17.2795,17.3182,100500.0
2009-03-17 13:00:00,26.79,26.86,26.67,26.8,75300.0,17.3182,17.3635,17.2407,17.3247,75300.0
2009-03-17 13:05:00,26.79,26.84,26.54,26.62,111600.0,17.3182,17.3506,17.1566,17.2083,111600.0
2009-03-17 13:10:00,26.62,26.83,26.62,26.75,53800.0,17.2083,17.3441,17.2083,17.2924,53800.0
2009-03-17 13:15:00,26.75,27.02,26.74,26.86,92300.0,17.2924,17.4669,17.2859,17.3635,92300.0
2009-03-17 13:20:00,26.86,26.99,26.78,26.95,49500.0,17.3635,17.4475,17.3118,17.4217,49500.0
2009-03-17 13:25:00,26.96,27.01,26.82,26.84,119400.0,17.4281,17.4605,17.3376,17.3506,119400.0
2009-03-17 13:30:00,26.85,27.03,26.8,26.95,227100.0,17.357,17.4734,17.3247,17.4217,227100.0
2009-03-17 13:35:00,26.94,26.95,26.8,26.8,67800.0,17.4152,17.4217,17.3247,17.3247,67800.0
2009-03-17 13:40:00,26.81,26.89,26.63,26.65,85000.0,17.3312,17.3829,17.2148,17.2277,85000.0
2009-03-17 13:45:00,26.68,26.73,26.5,26.5,75500.0,17.2471,17.2795,17.1308,17.1308,75500.0
2009-03-17 13:50:00,26.5,26.53,26.25,26.26,197500.0,17.1308,17.1502,16.9692,16.9756,197500.0
2009-03-17 13:55:00,26.28,26.34,26.16,26.27,130900.0,16.9886,17.0273,16.911,16.9821,130900.0
2009-03-17 14:00:00,26.26,26.34,26.18,26.2,317000.0,16.9756,17.0273,16.9239,16.9368,317000.0
2009-03-17 14:05:00,26.21,26.44,26.19,26.35,231400.0,16.9433,17.092,16.9304,17.0338,231400.0
2009-03-17 14:10:00,26.36,26.65,26.35,26.62,143200.0,17.0403,17.2277,17.0338,17.2083,143200.0
2009-03-17 14:15:00,26.63,26.65,26.49,26.51,98500.0,17.2148,17.2277,17.1243,17.1372,98500.0
2009-03-17 14:20:00,26.52,26.72,26.52,26.66,118900.0,17.1437,17.273,17.1437,17.2342,118900.0
2009-03-17 14:25:00,26.65,26.66,26.48,26.5,249900.0,17.2277,17.2342,17.1178,17.1308,249900.0
2009-03-17 14:30:00,26.5,26.57,26.48,26.54,125500.0,17.1308,17.176,17.1178,17.1566,125500.0
2009-03-17 14:35:00,26.53,26.77,26.51,26.68,110900.0,17.1502,17.3053,17.1372,17.2471,110900.0
2009-03-17 14:40:00,26.69,26.8,26.63,26.66,236900.0,17.2536,17.3247,17.2148,17.2342,236900.0
2009-03-17 14:45:00,26.66,26.71,26.57,26.64,204600.0,17.2342,17.2665,17.176,17.2213,204600.0
2009-03-17 14:50:00,26.63,26.77,26.6,26.75,152400.0,17.2148,17.3053,17.1954,17.2924,152400.0
2009-03-17 14:55:00,26.76,26.8,26.65,26.65,297700.0,17.2988,17.3247,17.2277,17.2277,297700.0
2009-03-17 15:00:00,26.67,26.89,26.58,26.85,99000.0,17.2407,17.3829,17.1825,17.357,99000.0
2009-03-17 15:05:00,26.85,27.26,26.85,27.25,395100.0,17.357,17.6221,17.357,17.6156,395100.0
2009-03-17 15:10:00,27.25,27.41,27.18,27.4,545800.0,17.6156,17.719,17.5704,17.7126,545800.0
2009-03-17 15:15:00,27.4,27.48,27.28,27.29,202300.0,17.7126,17.7643,17.635,17.6415,202300.0
2009-03-17 15:20:00,27.29,27.38,27.12,27.3,251300.0,17.6415,17.6996,17.5316,17.6479,251300.0
2009-03-17 15:25:00,27.29,27.31,27.06,27.08,118100.0,17.6415,17.6544,17.4928,17.5057,118100.0
2009-03-17 15:30:00,27.08,27.28,27.0,27.24,263800.0,17.5057,17.635,17.454,17.6091,263800.0
2009-03-17 15:35:00,27.22,27.68,27.21,27.68,384800.0,17.5962,17.8936,17.5897,17.8936,384800.0
2009-03-17 15:40:00,27.68,28.0,27.58,27.98,413700.0,17.8936,18.1004,17.8289,18.0875,413700.0
2009-03-17 15:45:00,27.98,28.15,27.9,28.03,636500.0,18.0875,18.1974,18.0358,18.1198,636500.0
2009-03-17 15:50:00,28.03,28.25,27.91,28.15,529000.0,18.1198,18.2621,18.0423,18.1974,529000.0
2009-03-17 15:55:00,28.15,28.49,28.14,28.4,660800.0,18.1974,18.4172,18.1909,18.359,660800.0
2009-03-18 09:30:00,27.7,28.25,27.58,28.07,230900.0,17.9065,18.2621,17.8289,18.1457,230900.0
2009-03-18 09:35:00,28.16,28.68,27.78,28.6,154300.0,18.2039,18.54,17.9582,18.4883,154300.0
2009-03-18 09:40:00,28.6,28.98,28.42,28.9,137000.0,18.4883,18.734,18.3719,18.6822,137000.0
2009-03-18 09:45:00,28.95,29.34,28.28,28.43,257600.0,18.7146,18.9667,18.2814,18.3784,257600.0
2009-03-18 09:50:00,28.39,28.69,28.23,28.27,179200.0,18.3526,18.5465,18.2491,18.275,179200.0
2009-03-18 09:55:00,28.26,28.69,28.25,28.61,88900.0,18.2685,18.5465,18.2621,18.4948,88900.0
2009-03-18 10:00:00,28.64,28.69,28.48,28.58,99000.0,18.5142,18.5465,18.4107,18.4754,99000.0
2009-03-18 10:05:00,28.58,28.65,28.15,28.18,91200.0,18.4754,18.5206,18.1974,18.2168,91200.0
2009-03-18 10:10:00,28.18,28.33,28.1,28.18,66200.0,18.2168,18.3138,18.1651,18.2168,66200.0
2009-03-18 10:15:00,28.2,28.39,28.16,28.21,61100.0,18.2297,18.3526,18.2039,18.2362,61100.0
2009-03-18 10:20:00,28.21,28.21,27.96,28.05,84500.0,18.2362,18.2362,18.0746,18.1328,84500.0
2009-03-18 10:25:00,28.05,28.44,28.04,28.28,88100.0,18.1328,18.3849,18.1263,18.2814,88100.0
2009-03-18 10:30:00,28.28,28.38,28.2,28.28,48900.0,18.2814,18.3461,18.2297,18.2814,48900.0
2009-03-18 10:35:00,28.29,28.48,28.17,28.47,73400.0,18.2879,18.4107,18.2103,18.4043,73400.0
2009-03-18 10:40:00,28.47,28.5,28.33,28.43,56900.0,18.4043,18.4237,18.3138,18.3784,56900.0
2009-03-18 10:45:00,28.44,28.75,28.37,28.75,83500.0,18.3849,18.5853,18.3396,18.5853,83500.0
2009-03-18 10:50:00,28.74,29.01,28.7,28.92,119900.0,18.5788,18.7533,18.553,18.6952,119900.0
2009-03-18 10:55:00,28.93,29.32,28.92,29.23,98100.0,18.7016,18.9537,18.6952,18.8956,98100.0
2009-03-18 11:00:00,29.25,29.52,29.23,29.41,118400.0,18.9085,19.083,18.8956,19.0119,118400.0
2009-03-18 11:05:00,29.44,29.77,29.16,29.39,205000.0,19.0313,19.2446,18.8503,18.999,205000.0
2009-03-18 11:10:00,29.38,29.64,29.33,29.57,112800.0,18.9925,19.1606,18.9602,19.1154,112800.0
2009-03-18 11:15:00,29.59,29.95,29.57,29.93,218600.0,19.1283,19.361,19.1154,19.3481,218600.0
2009-03-18 11:20:00,29.95,30.0,29.6,29.67,161700.0,19.361,19.3933,19.1348,19.18,161700.0
2009-03-18 11:25:00,29.68,29.69,29.44,29.52,141900.0,19.1865,19.1929,19.0313,19.083,141900.0
2009-03-18 11:30:00,29.52,29.78,29.5,29.7,80900.0,19.083,19.2511,19.0701,19.1994,80900.0
2009-03-18 11:35:00,29.68,29.71,29.26,29.27,103600.0,19.1865,19.2059,18.915,18.9214,103600.0
2009-03-18 11:40:00,29.28,29.32,29.13,29.25,78400.0,18.9279,18.9537,18.8309,18.9085,78400.0
2009-03-18 11:45:00,29.25,29.38,29.08,29.08,71500.0,18.9085,18.9925,18.7986,18.7986,71500.0
2009-03-18 11:50:00,29.11,29.42,29.05,29.4,55100.0,18.818,19.0184,18.7792,19.0055,55100.0
2009-03-18 11:55:00,29.4,29.51,29.33,29.44,70700.0,19.0055,19.0766,18.9602,19.0313,70700.0
2009-03-18 12:00:00,29.46,29.8,29.46,29.6,67100.0,19.0442,19.264,19.0442,19.1348,67100.0
2009-03-18 12:05:00,29.61,29.67,29.49,29.67,64200.0,19.1412,19.18,19.0636,19.18,64200.0
2009-03-18 12:10:00,29.67,29.74,29.56,29.56,124400.0,19.18,19.2253,19.1089,19.1089,124400.0
2009-03-18 12:15:00,29.59,29.71,29.59,29.71,85000.0,19.1283,19.2059,19.1283,19.2059,85000.0
2009-03-18 12:20:00,29.71,29.79,29.55,29.55,48400.0,19.2059,19.2576,19.1024,19.1024,48400.0
2009-03-18 12:25:00,29.54,29.57,29.46,29.49,43700.0,19.096,19.1154,19.0442,19.0636,43700.0
2009-03-18 12:30:00,29.5,29.53,29.24,29.29,75200.0,19.0701,19.0895,18.902,18.9344,75200.0
2009-03-18 12:35:00,29.29,29.34,29.15,29.22,48900.0,18.9344,18.9667,18.8439,18.8891,48900.0
2009-03-18 12:40:00,29.24,29.43,29.16,29.41,115300.0,18.902,19.0249,18.8503,19.0119,115300.0
2009-03-18 12:45:00,29.42,29.47,29.25,29.29,133700.0,19.0184,19.0507,18.9085,18.9344,133700.0
2009-03-18 12:50:00,29.29,29.29,29.1,29.19,77100.0,18.9344,18.9344,18.8115,18.8697,77100.0
2009-03-18 12:55:00,29.2,29.62,29.12,29.6,121700.0,18.8762,19.1477,18.8245,19.1348,121700.0
2009-03-18 13:00:00,29.6,29.72,29.48,29.6,106600.0,19.1348,19.2123,19.0572,19.1348,106600.0
2009-03-18 13:05:00,29.59,29.81,29.58,29.68,89600.0,19.1283,19.2705,19.1218,19.1865,89600.0
2009-03-18 13:10:00,29.69,29.71,29.63,29.65,104800.0,19.1929,19.2059,19.1541,19.1671,104800.0
2009-03-18 13:15:00,29.66,29.98,29.65,29.97,233800.0,19.1735,19.3804,19.1671,19.3739,233800.0
2009-03-18 13:20:00,29.98,30.03,29.81,29.81,270100.0,19.3804,19.4127,19.2705,19.2705,270100.0
2009-03-18 13:25:00,29.82,29.95,29.81,29.93,98400.0,19.277,19.361,19.2705,19.3481,98400.0
2009-03-18 13:30:00,29.93,30.0,29.92,29.96,152000.0,19.3481,19.3933,19.3416,19.3675,152000.0
2009-03-18 13:35:00,29.96,30.0,29.89,29.97,102900.0,19.3675,19.3933,19.3222,19.3739,102900.0
2009-03-18 13:40:00,29.99,30.1,29.93,29.99,347600.0,19.3869,19.458,19.3481,19.3869,347600.0
2009-03-18 13:45:00,30.0,30.0,29.82,29.87,153900.0,19.3933,19.3933,19.277,19.3093,153900.0
2009-03-18 13:50:00,29.87,30.02,29.76,29.85,252900.0,19.3093,19.4063,19.2382,19.2964,252900.0
2009-03-18 13:55:00,29.86,29.93,29.76,29.85,142900.0,19.3028,19.3481,19.2382,19.2964,142900.0
2009-03-18 14:00:00,29.85,29.91,29.54,29.82,147100.0,19.2964,19.3351,19.096,19.277,147100.0
2009-03-18 14:05:00,29.82,29.87,29.6,29.72,80500.0,19.277,19.3093,19.1348,19.2123,80500.0
2009-03-18 14:10:00,29.73,29.9,29.59,29.87,105700.0,19.2188,19.3287,19.1283,19.3093,105700.0
2009-03-18 14:15:00,29.87,30.23,29.73,30.16,525000.0,19.3093,19.542,19.2188,19.4968,525000.0
2009-03-18 14:20:00,30.15,31.0,30.01,30.85,506700.0,19.4903,20.0398,19.3998,19.9428,506700.0
2009-03-18 14:25:00,30.85,30.99,30.0,30.5,645100.0,19.9428,20.0333,19.3933,19.7166,645100.0
2009-03-18 14:30:00,30.5,30.76,30.21,30.3,383600.0,19.7166,19.8846,19.5291,19.5873,383600.0
2009-03-18 14:35:00,30.27,30.4,30.14,30.33,231700.0,19.5679,19.6519,19.4838,19.6067,231700.0
2009-03-18 14:40:00,30.32,30.85,30.1,30.84,301100.0,19.6002,19.9428,19.458,19.9363,301100.0
2009-03-18 14:45:00,30.83,31.46,30.78,31.43,406200.0,19.9299,20.3371,19.8976,20.3177,406200.0
2009-03-18 14:50:00,31.43,31.49,31.27,31.39,267300.0,20.3177,20.3565,20.2143,20.2919,267300.0
2009-03-18 14:55:00,31.4,31.45,31.2,31.38,159400.0,20.2984,20.3307,20.1691,20.2854,159400.0
2009-03-18 15:00:00,31.36,31.36,31.2,31.31,228500.0,20.2725,20.2725,20.1691,20.2402,228500.0
2009-03-18 15:05:00,31.31,31.32,31.06,31.2,290900.0,20.2402,20.2466,20.0786,20.1691,290900.0
2009-03-18 15:10:00,31.2,31.33,30.89,31.08,241900.0,20.1691,20.2531,19.9687,20.0915,241900.0
2009-03-18 15:15:00,31.09,31.32,30.6,30.7,220100.0,20.098,20.2466,19.7812,19.8458,220100.0
2009-03-18 15:20:00,30.7,30.82,29.99,30.15,428700.0,19.8458,19.9234,19.3869,19.4903,428700.0
2009-03-18 15:25:00,30.16,30.66,30.09,30.66,342100.0,19.4968,19.82,19.4515,19.82,342100.0
2009-03-18 15:30:00,30.66,30.79,30.48,30.67,433400.0,19.82,19.904,19.7036,19.8264,433400.0
2009-03-18 15:35:00,30.67,31.0,30.5,30.76,432000.0,19.8264,20.0398,19.7166,19.8846,432000.0
2009-03-18 15:40:00,30.77,30.98,30.68,30.82,487300.0,19.8911,20.0268,19.8329,19.9234,487300.0
2009-03-18 15:45:00,30.82,31.0,30.68,30.91,339200.0,19.9234,20.0398,19.8329,19.9816,339200.0
2009-03-18 15:50:00,30.92,31.4,30.74,31.4,651400.0,19.9881,20.2984,19.8717,20.2984,651400.0
2009-03-18 15:55:00,31.4,31.5,31.18,31.45,1192600.0,20.2984,20.363,20.1561,20.3307,1192600.0
2009-03-19 09:30:00,32.25,32.25,31.12,31.42,663400.0,20.8478,20.8478,20.1173,20.3113,663400.0
2009-03-19 09:35:00,31.42,31.43,30.75,30.8,409400.0,20.3113,20.3177,19.8782,19.9105,409400.0
2009-03-19 09:40:00,30.8,31.4,30.75,30.92,213400.0,19.9105,20.2984,19.8782,19.9881,213400.0
2009-03-19 09:45:00,30.92,31.22,30.59,30.72,219800.0,19.9881,20.182,19.7747,19.8588,219800.0
2009-03-19 09:50:00,30.7,30.7,29.45,29.48,384400.0,19.8458,19.8458,19.0378,19.0572,384400.0
2009-03-19 09:55:00,29.55,29.63,29.11,29.42,341100.0,19.1024,19.1541,18.818,19.0184,341100.0
2009-03-19 10:00:00,29.42,29.99,29.42,29.94,223800.0,19.0184,19.3869,19.0184,19.3545,223800.0
2009-03-19 10:05:00,29.95,30.02,29.05,29.13,179600.0,19.361,19.4063,18.7792,18.8309,179600.0
2009-03-19 10:10:00,29.12,29.97,29.05,29.76,123200.0,18.8245,19.3739,18.7792,19.2382,123200.0
2009-03-19 10:15:00,29.79,30.18,29.55,29.94,267700.0,19.2576,19.5097,19.1024,19.3545,267700.0
2009-03-19 10:20:00,29.98,30.43,29.88,30.42,251100.0,19.3804,19.6713,19.3158,19.6648,251100.0
2009-03-19 10:25:00,30.42,30.43,29.66,29.67,108400.0,19.6648,19.6713,19.1735,19.18,108400.0
2009-03-19 10:30:00,29.67,30.19,29.62,30.19,107300.0,19.18,19.5162,19.1477,19.5162,107300.0
2009-03-19 10:35:00,30.19,30.46,30.16,30.17,167100.0,19.5162,19.6907,19.4968,19.5032,167100.0
2009-03-19 10:40:00,30.17,30.42,30.14,30.14,84400.0,19.5032,19.6648,19.4838,19.4838,84400.0
2009-03-19 10:45:00,30.15,30.16,29.93,30.0,88800.0,19.4903,19.4968,19.3481,19.3933,88800.0
2009-03-19 10:50:00,30.0,30.0,29.52,29.76,114700.0,19.3933,19.3933,19.083,19.2382,114700.0
2009-03-19 10:55:00,29.76,30.01,29.52,29.97,107900.0,19.2382,19.3998,19.083,19.3739,107900.0
2009-03-19 11:00:00,29.97,30.27,29.93,29.93,155800.0,19.3739,19.5679,19.3481,19.3481,155800.0
2009-03-19 11:05:00,29.93,30.06,29.5,29.53,122000.0,19.3481,19.4321,19.0701,19.0895,122000.0
2009-03-19 11:10:00,29.5,29.52,29.15,29.2,95400.0,19.0701,19.083,18.8439,18.8762,95400.0
2009-03-19 11:15:00,29.2,29.81,29.18,29.48,102000.0,18.8762,19.2705,18.8632,19.0572,102000.0
2009-03-19 11:20:00,29.48,29.65,29.31,29.43,74300.0,19.0572,19.1671,18.9473,19.0249,74300.0
2009-03-19 11:25:00,29.43,29.48,29.12,29.12,105700.0,19.0249,19.0572,18.8245,18.8245,105700.0
2009-03-19 11:30:00,29.12,29.38,29.08,29.23,141400.0,18.8245,18.9925,18.7986,18.8956,141400.0
2009-03-19 11:35:00,29.2,29.44,29.13,29.3,70300.0,18.8762,19.0313,18.8309,18.9408,70300.0
2009-03-19 11:40:00,29.27,29.27,29.07,29.13,92500.0,18.9214,18.9214,18.7921,18.8309,92500.0
2009-03-19 11:45:00,29.14,29.14,28.79,28.84,152800.0,18.8374,18.8374,18.6111,18.6435,152800.0
2009-03-19 11:50:00,28.84,29.12,28.57,29.12,136400.0,18.6435,18.8245,18.4689,18.8245,136400.0
2009-03-19 11:55:00,29.12,29.6,28.99,29.55,151200.0,18.8245,19.1348,18.7404,19.1024,151200.0
2009-03-19 12:00:00,29.53,29.61,29.33,29.37,61800.0,19.0895,19.1412,18.9602,18.9861,61800.0
2009-03-19 12:05:00,29.37,29.38,28.95,29.0,91500.0,18.9861,18.9925,18.7146,18.7469,91500.0
2009-03-19 12:10:00,29.01,29.35,28.89,29.11,95100.0,18.7533,18.9731,18.6758,18.818,95100.0
2009-03-19 12:15:00,29.08,29.12,28.79,28.98,69300.0,18.7986,18.8245,18.6111,18.734,69300.0
2009-03-19 12:20:00,28.99,29.45,28.77,29.42,89600.0,18.7404,19.0378,18.5982,19.0184,89600.0
2009-03-19 12:25:00,29.4,29.4,28.98,29.18,48600.0,19.0055,19.0055,18.734,18.8632,48600.0
2009-03-19 12:30:00,29.18,29.33,29.16,29.21,42200.0,18.8632,18.9602,18.8503,18.8826,42200.0
2009-03-19 12:35:00,29.21,29.21,28.93,29.08,57300.0,18.8826,18.8826,18.7016,18.7986,57300.0
2009-03-19 12:40:00,29.09,29.25,29.01,29.24,29400.0,18.8051,18.9085,18.7533,18.902,29400.0
2009-03-19 12:45:00,29.25,29.76,29.18,29.68,108300.0,18.9085,19.2382,18.8632,19.1865,108300.0
2009-03-19 12:50:00,29.68,29.71,29.5,29.7,96400.0,19.1865,19.2059,19.0701,19.1994,96400.0
2009-03-19 12:55:00,29.68,29.83,29.33,29.33,79900.0,19.1865,19.2834,18.9602,18.9602,79900.0
2009-03-19 13:00:00,29.37,29.58,29.32,29.38,50600.0,18.9861,19.1218,18.9537,18.9925,50600.0
2009-03-19 13:05:00,29.38,29.46,29.2,29.22,49700.0,18.9925,19.0442,18.8762,18.8891,49700.0
2009-03-19 13:10:00,29.22,29.57,29.18,29.54,43000.0,18.8891,19.1154,18.8632,19.096,43000.0
2009-03-19 13:15:00,29.54,29.54,29.31,29.35,37500.0,19.096,19.096,18.9473,18.9731,37500.0
2009-03-19 13:20:00,29.35,29.65,29.31,29.52,52000.0,18.9731,19.1671,18.9473,19.083,52000.0
2009-03-19 13:25:00,29.53,29.61,29.45,29.45,35300.0,19.0895,19.1412,19.0378,19.0378,35300.0
2009-03-19 13:30:00,29.47,29.55,29.33,29.34,43800.0,19.0507,19.1024,18.9602,18.9667,43800.0
2009-03-19 13:35:00,29.35,29.45,29.12,29.43,61100.0,18.9731,19.0378,18.8245,19.0249,61100.0
2009-03-19 13:40:00,29.41,29.55,29.39,29.39,35800.0,19.0119,19.1024,18.999,18.999,35800.0
2009-03-19 13:45:00,29.41,29.85,29.41,29.69,83800.0,19.0119,19.2964,19.0119,19.1929,83800.0
2009-03-19 13:50:00,29.67,29.8,29.61,29.72,118600.0,19.18,19.264,19.1412,19.2123,118600.0
2009-03-19 13:55:00,29.71,29.92,29.65,29.8,66500.0,19.2059,19.3416,19.1671,19.264,66500.0
2009-03-19 14:00:00,29.82,30.0,29.8,29.97,141100.0,19.277,19.3933,19.264,19.3739,141100.0
2009-03-19 14:05:00,29.97,30.0,29.85,29.96,159000.0,19.3739,19.3933,19.2964,19.3675,159000.0
2009-03-19 14:10:00,29.96,29.99,29.76,29.96,88600.0,19.3675,19.3869,19.2382,19.3675,88600.0
2009-03-19 14:15:00,29.97,29.97,29.69,29.75,56600.0,19.3739,19.3739,19.1929,19.2317,56600.0
2009-03-19 14:20:00,29.75,29.76,29.27,29.5,125900.0,19.2317,19.2382,18.9214,19.0701,125900.0
2009-03-19 14:25:00,29.53,29.7,29.49,29.55,59800.0,19.0895,19.1994,19.0636,19.1024,59800.0
2009-03-19 14:30:00,29.56,29.56,29.25,29.51,85800.0,19.1089,19.1089,18.9085,19.0766,85800.0
2009-03-19 14:35:00,29.5,29.6,29.27,29.43,75800.0,19.0701,19.1348,18.9214,19.0249,75800.0
2009-03-19 14:40:00,29.44,29.5,28.98,29.18,128600.0,19.0313,19.0701,18.734,18.8632,128600.0
2009-03-19 14:45:00,29.19,29.34,29.05,29.09,98500.0,18.8697,18.9667,18.7792,18.8051,98500.0
2009-03-19 14:50:00,29.05,29.15,28.81,28.86,113000.0,18.7792,18.8439,18.6241,18.6564,113000.0
2009-03-19 14:55:00,28.87,29.15,28.78,28.98,103000.0,18.6628,18.8439,18.6047,18.734,103000.0
2009-03-19 15:00:00,28.99,29.32,28.91,29.28,146700.0,18.7404,18.9537,18.6887,18.9279,146700.0
2009-03-19 15:05:00,29.27,29.42,29.17,29.3,155600.0,18.9214,19.0184,18.8568,18.9408,155600.0
2009-03-19 15:10:00,29.29,29.36,29.1,29.17,129200.0,18.9344,18.9796,18.8115,18.8568,129200.0
2009-03-19 15:15:00,29.15,29.54,29.15,29.42,171000.0,18.8439,19.096,18.8439,19.0184,171000.0
2009-03-19 15:20:00,29.42,29.47,29.0,29.05,196100.0,19.0184,19.0507,18.7469,18.7792,196100.0
2009-03-19 15:25:00,29.03,29.09,28.84,28.97,218400.0,18.7663,18.8051,18.6435,18.7275,218400.0
2009-03-19 15:30:00,28.98,29.34,28.93,29.19,164800.0,18.734,18.9667,18.7016,18.8697,164800.0
2009-03-19 15:35:00,29.17,29.31,28.93,28.95,154000.0,18.8568,18.9473,18.7016,18.7146,154000.0
2009-03-19 15:40:00,28.94,29.01,28.77,28.89,215900.0,18.7081,18.7533,18.5982,18.6758,215900.0
2009-03-19 15:45:00,28.89,29.08,28.81,28.82,192900.0,18.6758,18.7986,18.6241,18.6305,192900.0
2009-03-19 15:50:00,28.81,28.9,28.69,28.71,486700.0,18.6241,18.6822,18.5465,18.5594,486700.0
2009-03-19 15:55:00,28.7,28.7,28.43,28.47,825700.0,18.553,18.553,18.3784,18.4043,825700.0
2009-03-20 09:30:00,29.21,29.21,28.0,28.09,1172600.0,18.8826,18.8826,18.1004,18.1586,1172600.0
2009-03-20 09:35:00,28.1,28.16,27.77,27.92,287800.0,18.1651,18.2039,17.9518,18.0487,287800.0
2009-03-20 09:40:00,27.89,27.99,27.53,27.85,344300.0,18.0293,18.094,17.7966,18.0035,344300.0
2009-03-20 09:45:00,27.85,28.2,27.72,27.86,256700.0,18.0035,18.2297,17.9194,18.0099,256700.0
2009-03-20 09:50:00,27.86,27.91,27.58,27.75,281000.0,18.0099,18.0423,17.8289,17.9388,281000.0
2009-03-20 09:55:00,27.75,27.89,27.1,27.16,302200.0,17.9388,18.0293,17.5186,17.5574,302200.0
2009-03-20 10:00:00,27.16,27.38,27.09,27.1,157300.0,17.5574,17.6996,17.5122,17.5186,157300.0
2009-03-20 10:05:00,27.1,27.22,26.96,27.02,226600.0,17.5186,17.5962,17.4281,17.4669,226600.0
2009-03-20 10:10:00,27.02,27.06,26.87,26.9,156300.0,17.4669,17.4928,17.37,17.3894,156300.0
2009-03-20 10:15:00,26.9,27.45,26.9,27.35,198500.0,17.3894,17.7449,17.3894,17.6803,198500.0
2009-03-20 10:20:00,27.35,27.68,27.35,27.62,142700.0,17.6803,17.8936,17.6803,17.8548,142700.0
2009-03-20 10:25:00,27.62,27.85,27.51,27.73,135200.0,17.8548,18.0035,17.7837,17.9259,135200.0
2009-03-20 10:30:00,27.76,27.78,27.48,27.48,71100.0,17.9453,17.9582,17.7643,17.7643,71100.0
2009-03-20 10:35:00,27.5,27.5,27.23,27.28,73900.0,17.7772,17.7772,17.6027,17.635,73900.0
2009-03-20 10:40:00,27.28,27.5,27.28,27.48,56200.0,17.635,17.7772,17.635,17.7643,56200.0
2009-03-20 10:45:00,27.48,27.54,27.32,27.47,59000.0,17.7643,17.8031,17.6609,17.7578,59000.0
2009-03-20 10:50:00,27.48,27.48,27.16,27.28,82500.0,17.7643,17.7643,17.5574,17.635,82500.0
2009-03-20 10:55:00,27.27,27.56,27.22,27.45,85900.0,17.6285,17.816,17.5962,17.7449,85900.0
2009-03-20 11:00:00,27.45,27.54,27.33,27.48,78200.0,17.7449,17.8031,17.6673,17.7643,78200.0
2009-03-20 11:05:00,27.47,27.52,27.3,27.44,77900.0,17.7578,17.7901,17.6479,17.7384,77900.0
2009-03-20 11:10:00,27.44,27.44,27.21,27.28,45900.0,17.7384,17.7384,17.5897,17.635,45900.0
2009-03-20 11:15:00,27.29,27.39,27.19,27.36,76000.0,17.6415,17.7061,17.5768,17.6867,76000.0
2009-03-20 11:20:00,27.37,27.44,27.28,27.36,69100.0,17.6932,17.7384,17.635,17.6867,69100.0
2009-03-20 11:25:00,27.36,27.52,27.36,27.49,67100.0,17.6867,17.7901,17.6867,17.7708,67100.0
2009-03-20 11:30:00,27.48,27.64,27.44,27.61,66600.0,17.7643,17.8677,17.7384,17.8483,66600.0
2009-03-20 11:35:00,27.62,27.74,27.62,27.72,61100.0,17.8548,17.9324,17.8548,17.9194,61100.0
2009-03-20 11:40:00,27.74,27.8,27.5,27.61,85900.0,17.9324,17.9712,17.7772,17.8483,85900.0
2009-03-20 11:45:00,27.61,27.61,27.39,27.48,51500.0,17.8483,17.8483,17.7061,17.7643,51500.0
2009-03-20 11:50:00,27.47,27.71,27.39,27.69,63300.0,17.7578,17.913,17.7061,17.9,63300.0
2009-03-20 11:55:00,27.71,27.72,27.46,27.57,85400.0,17.913,17.9194,17.7514,17.8225,85400.0
2009-03-20 12:00:00,27.54,27.63,27.44,27.44,45400.0,17.8031,17.8613,17.7384,17.7384,45400.0
2009-03-20 12:05:00,27.43,27.48,27.31,27.32,149600.0,17.732,17.7643,17.6544,17.6609,149600.0
2009-03-20 12:10:00,27.34,27.46,27.32,27.45,147200.0,17.6738,17.7514,17.6609,17.7449,147200.0
2009-03-20 12:15:00,27.45,27.52,27.38,27.52,102200.0,17.7449,17.7901,17.6996,17.7901,102200.0
2009-03-20 12:20:00,27.52,27.68,27.44,27.45,110600.0,17.7901,17.8936,17.7384,17.7449,110600.0
2009-03-20 12:25:00,27.45,27.46,27.31,27.41,55200.0,17.7449,17.7514,17.6544,17.719,55200.0
2009-03-20 12:30:00,27.4,27.68,27.38,27.68,60500.0,17.7126,17.8936,17.6996,17.8936,60500.0
2009-03-20 12:35:00,27.68,27.7,27.51,27.53,67100.0,17.8936,17.9065,17.7837,17.7966,67100.0
2009-03-20 12:40:00,27.54,27.64,27.35,27.4,57300.0,17.8031,17.8677,17.6803,17.7126,57300.0
2009-03-20 12:45:00,27.39,27.45,27.15,27.2,67500.0,17.7061,17.7449,17.551,17.5833,67500.0
2009-03-20 12:50:00,27.21,27.21,26.9,27.11,149100.0,17.5897,17.5897,17.3894,17.5251,149100.0
2009-03-20 12:55:00,27.09,27.23,26.94,27.19,79500.0,17.5122,17.6027,17.4152,17.5768,79500.0
2009-03-20 13:00:00,27.16,27.19,27.08,27.11,30500.0,17.5574,17.5768,17.5057,17.5251,30500.0
2009-03-20 13:05:00,27.12,27.26,27.07,27.19,86200.0,17.5316,17.6221,17.4992,17.5768,86200.0
2009-03-20 13:10:00,27.19,27.26,27.16,27.24,44800.0,17.5768,17.6221,17.5574,17.6091,44800.0
2009-03-20 13:15:00,27.25,27.28,27.09,27.09,98700.0,17.6156,17.635,17.5122,17.5122,98700.0
2009-03-20 13:20:00,27.09,27.11,26.86,26.97,113900.0,17.5122,17.5251,17.3635,17.4346,113900.0
2009-03-20 13:25:00,26.98,26.99,26.89,26.96,71600.0,17.4411,17.4475,17.3829,17.4281,71600.0
2009-03-20 13:30:00,26.94,27.08,26.92,27.01,72200.0,17.4152,17.5057,17.4023,17.4605,72200.0
2009-03-20 13:35:00,27.02,27.04,26.85,26.88,96300.0,17.4669,17.4799,17.357,17.3764,96300.0
2009-03-20 13:40:00,26.89,26.94,26.76,26.92,71600.0,17.3829,17.4152,17.2988,17.4023,71600.0
2009-03-20 13:45:00,26.92,26.93,26.78,26.83,53300.0,17.4023,17.4087,17.3118,17.3441,53300.0
2009-03-20 13:50:00,26.84,26.92,26.67,26.74,75100.0,17.3506,17.4023,17.2407,17.2859,75100.0
2009-03-20 13:55:00,26.74,26.85,26.71,26.75,49700.0,17.2859,17.357,17.2665,17.2924,49700.0
2009-03-20 14:00:00,26.73,26.79,26.7,26.77,45100.0,17.2795,17.3182,17.2601,17.3053,45100.0
2009-03-20 14:05:00,26.75,26.75,26.6,26.6,79000.0,17.2924,17.2924,17.1954,17.1954,79000.0
2009-03-20 14:10:00,26.62,26.9,26.57,26.9,110100.0,17.2083,17.3894,17.176,17.3894,110100.0
2009-03-20 14:15:00,26.9,27.03,26.85,26.96,94500.0,17.3894,17.4734,17.357,17.4281,94500.0
2009-03-20 14:20:00,26.95,27.13,26.93,27.04,120900.0,17.4217,17.538,17.4087,17.4799,120900.0
2009-03-20 14:25:00,27.04,27.34,26.88,27.24,92800.0,17.4799,17.6738,17.3764,17.6091,92800.0
2009-03-20 14:30:00,27.23,27.42,27.22,27.36,104200.0,17.6027,17.7255,17.5962,17.6867,104200.0
2009-03-20 14:35:00,27.36,27.37,27.14,27.37,60700.0,17.6867,17.6932,17.5445,17.6932,60700.0
2009-03-20 14:40:00,27.38,27.39,26.89,27.0,61600.0,17.6996,17.7061,17.3829,17.454,61600.0
2009-03-20 14:45:00,27.0,27.15,26.94,27.07,117000.0,17.454,17.551,17.4152,17.4992,117000.0
2009-03-20 14:50:00,27.08,27.21,27.04,27.15,40100.0,17.5057,17.5897,17.4799,17.551,40100.0
2009-03-20 14:55:00,27.14,27.17,27.0,27.11,172100.0,17.5445,17.5639,17.454,17.5251,172100.0
2009-03-20 15:00:00,27.11,27.39,27.11,27.22,119500.0,17.5251,17.7061,17.5251,17.5962,119500.0
2009-03-20 15:05:00,27.2,27.54,27.18,27.51,123100.0,17.5833,17.8031,17.5704,17.7837,123100.0
2009-03-20 15:10:00,27.51,27.69,27.36,27.39,144200.0,17.7837,17.9,17.6867,17.7061,144200.0
2009-03-20 15:15:00,27.39,27.43,27.3,27.36,105700.0,17.7061,17.732,17.6479,17.6867,105700.0
2009-03-20 15:20:00,27.36,27.74,27.32,27.74,113900.0,17.6867,17.9324,17.6609,17.9324,113900.0
2009-03-20 15:25:00,27.73,27.76,27.45,27.48,119100.0,17.9259,17.9453,17.7449,17.7643,119100.0
2009-03-20 15:30:00,27.48,27.7,27.42,27.7,194000.0,17.7643,17.9065,17.7255,17.9065,194000.0
2009-03-20 15:35:00,27.69,27.74,27.49,27.61,223300.0,17.9,17.9324,17.7708,17.8483,223300.0
2009-03-20 15:40:00,27.62,27.63,27.0,27.14,363600.0,17.8548,17.8613,17.454,17.5445,363600.0
2009-03-20 15:45:00,27.14,27.19,26.8,26.82,238100.0,17.5445,17.5768,17.3247,17.3376,238100.0
2009-03-20 15:50:00,26.82,27.01,26.76,26.85,433200.0,17.3376,17.4605,17.2988,17.357,433200.0
2009-03-20 15:55:00,26.85,26.94,26.75,26.84,532200.0,17.357,17.4152,17.2924,17.3506,532200.0
2009-03-23 09:30:00,29.1,29.31,28.52,28.59,482100.0,18.8115,18.9473,18.4366,18.4818,482100.0
2009-03-23 09:35:00,28.58,29.0,28.1,28.71,241400.0,18.4754,18.7469,18.1651,18.5594,241400.0
2009-03-23 09:40:00,28.73,29.19,28.73,28.89,280500.0,18.5723,18.8697,18.5723,18.6758,280500.0
2009-03-23 09:45:00,28.93,29.09,28.82,28.9,137800.0,18.7016,18.8051,18.6305,18.6822,137800.0
2009-03-23 09:50:00,28.89,28.93,28.56,28.89,185000.0,18.6758,18.7016,18.4624,18.6758,185000.0
2009-03-23 09:55:00,28.92,28.94,28.71,28.9,152900.0,18.6952,18.7081,18.5594,18.6822,152900.0
2009-03-23 10:00:00,28.86,29.47,28.86,29.05,257700.0,18.6564,19.0507,18.6564,18.7792,257700.0
2009-03-23 10:05:00,29.03,29.3,28.97,29.11,138600.0,18.7663,18.9408,18.7275,18.818,138600.0
2009-03-23 10:10:00,29.11,29.3,28.99,29.03,102200.0,18.818,18.9408,18.7404,18.7663,102200.0
2009-03-23 10:15:00,29.01,29.35,28.93,29.23,229600.0,18.7533,18.9731,18.7016,18.8956,229600.0
2009-03-23 10:20:00,29.25,29.53,29.22,29.5,275100.0,18.9085,19.0895,18.8891,19.0701,275100.0
2009-03-23 10:25:00,29.51,29.66,29.5,29.61,170200.0,19.0766,19.1735,19.0701,19.1412,170200.0
2009-03-23 10:30:00,29.6,29.89,29.58,29.83,107900.0,19.1348,19.3222,19.1218,19.2834,107900.0
2009-03-23 10:35:00,29.84,29.96,29.73,29.9,130600.0,19.2899,19.3675,19.2188,19.3287,130600.0
2009-03-23 10:40:00,29.92,30.0,29.8,29.9,215800.0,19.3416,19.3933,19.264,19.3287,215800.0
2009-03-23 10:45:00,29.9,30.1,29.84,30.1,355000.0,19.3287,19.458,19.2899,19.458,355000.0
2009-03-23 10:50:00,30.08,30.47,30.06,30.35,230700.0,19.445,19.6972,19.4321,19.6196,230700.0
2009-03-23 10:55:00,30.37,30.56,30.3,30.52,142200.0,19.6325,19.7553,19.5873,19.7295,142200.0
2009-03-23 11:00:00,30.5,30.7,30.47,30.55,141100.0,19.7166,19.8458,19.6972,19.7489,141100.0
2009-03-23 11:05:00,30.56,30.84,30.52,30.55,187100.0,19.7553,19.9363,19.7295,19.7489,187100.0
2009-03-23 11:10:00,30.53,30.54,30.27,30.35,138300.0,19.7359,19.7424,19.5679,19.6196,138300.0
2009-03-23 11:15:00,30.34,30.45,30.3,30.44,37700.0,19.6131,19.6842,19.5873,19.6778,37700.0
2009-03-23 11:20:00,30.44,30.49,30.32,30.45,87300.0,19.6778,19.7101,19.6002,19.6842,87300.0
2009-03-23 11:25:00,30.45,30.61,30.38,30.56,124800.0,19.6842,19.7877,19.639,19.7553,124800.0
2009-03-23 11:30:00,30.56,30.71,30.5,30.5,91800.0,19.7553,19.8523,19.7166,19.7166,91800.0
2009-03-23 11:35:00,30.51,30.51,30.26,30.41,64300.0,19.723,19.723,19.5614,19.6584,64300.0
2009-03-23 11:40:00,30.39,30.61,30.36,30.51,52400.0,19.6454,19.7877,19.626,19.723,52400.0
2009-03-23 11:45:00,30.52,30.67,30.51,30.53,36600.0,19.7295,19.8264,19.723,19.7359,36600.0
2009-03-23 11:50:00,30.5,30.7,30.45,30.61,68400.0,19.7166,19.8458,19.6842,19.7877,68400.0
2009-03-23 11:55:00,30.61,30.74,30.57,30.61,59000.0,19.7877,19.8717,19.7618,19.7877,59000.0
2009-03-23 12:00:00,30.61,30.68,30.6,30.62,55100.0,19.7877,19.8329,19.7812,19.7941,55100.0
2009-03-23 12:05:00,30.63,30.79,30.58,30.76,81600.0,19.8006,19.904,19.7683,19.8846,81600.0
2009-03-23 12:10:00,30.76,30.95,30.68,30.91,138700.0,19.8846,20.0075,19.8329,19.9816,138700.0
2009-03-23 12:15:00,30.9,30.98,30.82,30.82,126400.0,19.9751,20.0268,19.9234,19.9234,126400.0
2009-03-23 12:20:00,30.82,30.89,30.72,30.83,149700.0,19.9234,19.9687,19.8588,19.9299,149700.0
2009-03-23 12:25:00,30.83,31.0,30.76,31.0,112900.0,19.9299,20.0398,19.8846,20.0398,112900.0
2009-03-23 12:30:00,31.0,31.06,30.78,30.81,167000.0,20.0398,20.0786,19.8976,19.9169,167000.0
2009-03-23 12:35:00,30.8,30.92,30.78,30.8,57300.0,19.9105,19.9881,19.8976,19.9105,57300.0
2009-03-23 12:40:00,30.8,30.82,30.71,30.74,58800.0,19.9105,19.9234,19.8523,19.8717,58800.0
2009-03-23 12:45:00,30.72,30.79,30.59,30.7,54800.0,19.8588,19.904,19.7747,19.8458,54800.0
2009-03-23 12:50:00,30.68,30.79,30.64,30.72,74600.0,19.8329,19.904,19.8071,19.8588,74600.0
2009-03-23 12:55:00,30.73,30.79,30.52,30.57,58400.0,19.8652,19.904,19.7295,19.7618,58400.0
2009-03-23 13:00:00,30.6,30.68,30.43,30.46,67300.0,19.7812,19.8329,19.6713,19.6907,67300.0
2009-03-23 13:05:00,30.46,30.63,30.44,30.6,58700.0,19.6907,19.8006,19.6778,19.7812,58700.0
2009-03-23 13:10:00,30.59,31.02,30.59,30.97,114200.0,19.7747,20.0527,19.7747,20.0204,114200.0
2009-03-23 13:15:00,30.97,31.06,30.84,30.88,134900.0,20.0204,20.0786,19.9363,19.9622,134900.0
2009-03-23 13:20:00,30.91,30.97,30.85,30.9,51700.0,19.9816,20.0204,19.9428,19.9751,51700.0
2009-03-23 13:25:00,30.87,30.87,30.7,30.84,114100.0,19.9557,19.9557,19.8458,19.9363,114100.0
2009-03-23 13:30:00,30.85,30.88,30.7,30.83,131300.0,19.9428,19.9622,19.8458,19.9299,131300.0
2009-03-23 13:35:00,30.82,30.86,30.79,30.82,85600.0,19.9234,19.9493,19.904,19.9234,85600.0
2009-03-23 13:40:00,30.81,30.84,30.48,30.53,102300.0,19.9169,19.9363,19.7036,19.7359,102300.0
2009-03-23 13:45:00,30.53,30.66,30.46,30.66,93600.0,19.7359,19.82,19.6907,19.82,93600.0
2009-03-23 13:50:00,30.66,30.79,30.52,30.53,88400.0,19.82,19.904,19.7295,19.7359,88400.0
2009-03-23 13:55:00,30.52,30.59,30.34,30.51,75400.0,19.7295,19.7747,19.6131,19.723,75400.0
2009-03-23 14:00:00,30.49,30.72,30.47,30.67,77100.0,19.7101,19.8588,19.6972,19.8264,77100.0
2009-03-23 14:05:00,30.67,30.81,30.6,30.78,73000.0,19.8264,19.9169,19.7812,19.8976,73000.0
2009-03-23 14:10:00,30.78,30.8,30.63,30.72,96700.0,19.8976,19.9105,19.8006,19.8588,96700.0
2009-03-23 14:15:00,30.71,30.77,30.56,30.65,85000.0,19.8523,19.8911,19.7553,19.8135,85000.0
2009-03-23 14:20:00,30.65,30.8,30.61,30.72,65000.0,19.8135,19.9105,19.7877,19.8588,65000.0
2009-03-23 14:25:00,30.72,30.94,30.72,30.9,134000.0,19.8588,20.001,19.8588,19.9751,134000.0
2009-03-23 14:30:00,30.88,31.03,30.87,30.95,123700.0,19.9622,20.0592,19.9557,20.0075,123700.0
2009-03-23 14:35:00,30.98,31.03,30.82,30.83,122100.0,20.0268,20.0592,19.9234,19.9299,122100.0
2009-03-23 14:40:00,30.84,30.96,30.73,30.86,117300.0,19.9363,20.0139,19.8652,19.9493,117300.0
2009-03-23 14:45:00,30.86,31.04,30.82,31.01,116400.0,19.9493,20.0656,19.9234,20.0462,116400.0
2009-03-23 14:50:00,31.01,31.21,30.94,31.07,195100.0,20.0462,20.1755,20.001,20.085,195100.0
2009-03-23 14:55:00,31.08,31.32,31.01,31.24,156800.0,20.0915,20.2466,20.0462,20.1949,156800.0
2009-03-23 15:00:00,31.25,31.47,31.15,31.46,279300.0,20.2014,20.3436,20.1367,20.3371,279300.0
2009-03-23 15:05:00,31.46,31.5,31.34,31.37,180300.0,20.3371,20.363,20.2596,20.279,180300.0
2009-03-23 15:10:00,31.36,31.55,31.29,31.37,217300.0,20.2725,20.3953,20.2272,20.279,217300.0
2009-03-23 15:15:00,31.35,31.52,31.32,31.44,181100.0,20.266,20.3759,20.2466,20.3242,181100.0
2009-03-23 15:20:00,31.44,31.51,31.27,31.36,133600.0,20.3242,20.3695,20.2143,20.2725,133600.0
2009-03-23 15:25:00,31.38,31.73,31.32,31.67,284500.0,20.2854,20.5117,20.2466,20.4729,284500.0
2009-03-23 15:30:00,31.69,31.76,31.53,31.59,380100.0,20.4858,20.5311,20.3824,20.4212,380100.0
2009-03-23 15:35:00,31.61,31.89,31.57,31.84,306400.0,20.4341,20.6151,20.4082,20.5828,306400.0
2009-03-23 15:40:00,31.83,32.0,31.69,31.73,532500.0,20.5763,20.6862,20.4858,20.5117,532500.0
2009-03-23 15:45:00,31.76,32.07,31.75,32.05,412800.0,20.5311,20.7315,20.5246,20.7185,412800.0
2009-03-23 15:50:00,32.05,32.77,31.98,32.61,778500.0,20.7185,21.184,20.6733,21.0805,778500.0
2009-03-23 15:55:00,32.61,32.84,32.51,32.84,1191100.0,21.0805,21.2292,21.0159,21.2292,1191100.0
2009-03-24 09:30:00,31.66,32.75,31.53,32.3,512600.0,20.4664,21.171,20.3824,20.8802,512600.0
2009-03-24 09:35:00,32.3,32.39,31.37,31.99,333800.0,20.8802,20.9383,20.279,20.6798,333800.0
2009-03-24 09:40:00,32.01,32.6,31.76,32.15,289300.0,20.6927,21.0741,20.5311,20.7832,289300.0
2009-03-24 09:45:00,32.15,32.43,32.0,32.38,372600.0,20.7832,20.9642,20.6862,20.9319,372600.0
2009-03-24 09:50:00,32.38,32.6,32.1,32.6,256100.0,20.9319,21.0741,20.7509,21.0741,256100.0
2009-03-24 09:55:00,32.6,33.2,32.57,33.2,386800.0,21.0741,21.4619,21.0547,21.4619,386800.0
2009-03-24 10:00:00,33.2,34.17,33.09,33.62,512900.0,21.4619,22.089,21.3908,21.7335,512900.0
2009-03-24 10:05:00,33.63,34.26,33.47,33.76,397300.0,21.7399,22.1472,21.6365,21.824,397300.0
2009-03-24 10:10:00,33.73,34.01,33.51,33.98,216300.0,21.8046,21.9856,21.6623,21.9662,216300.0
2009-03-24 10:15:00,33.97,34.69,33.95,34.25,463900.0,21.9597,22.4252,21.9468,22.1407,463900.0
2009-03-24 10:20:00,34.25,34.37,34.0,34.16,303600.0,22.1407,22.2183,21.9791,22.0825,303600.0
2009-03-24 10:25:00,34.13,34.53,34.13,34.23,259200.0,22.0631,22.3217,22.0631,22.1278,259200.0
2009-03-24 10:30:00,34.23,34.28,33.63,33.86,317800.0,22.1278,22.1601,21.7399,21.8886,317800.0
2009-03-24 10:35:00,33.91,33.98,33.5,33.72,185800.0,21.9209,21.9662,21.6559,21.7981,185800.0
2009-03-24 10:40:00,33.72,33.72,33.33,33.44,222000.0,21.7981,21.7981,21.546,21.6171,222000.0
2009-03-24 10:45:00,33.44,33.58,33.18,33.42,138300.0,21.6171,21.7076,21.449,21.6042,138300.0
2009-03-24 10:50:00,33.43,33.71,33.4,33.44,127300.0,21.6106,21.7916,21.5912,21.6171,127300.0
2009-03-24 10:55:00,33.47,33.55,33.4,33.43,191400.0,21.6365,21.6882,21.5912,21.6106,191400.0
2009-03-24 11:00:00,33.42,33.51,33.21,33.38,126000.0,21.6042,21.6623,21.4684,21.5783,126000.0
2009-03-24 11:05:00,33.35,33.38,33.26,33.35,162000.0,21.5589,21.5783,21.5007,21.5589,162000.0
2009-03-24 11:10:00,33.35,33.43,33.24,33.37,164200.0,21.5589,21.6106,21.4878,21.5718,164200.0
2009-03-24 11:15:00,33.36,33.43,33.35,33.36,95800.0,21.5654,21.6106,21.5589,21.5654,95800.0
2009-03-24 11:20:00,33.35,33.71,33.31,33.65,137600.0,21.5589,21.7916,21.5331,21.7528,137600.0
2009-03-24 11:25:00,33.64,33.8,33.58,33.7,235600.0,21.7464,21.8498,21.7076,21.7852,235600.0
2009-03-24 11:30:00,33.72,33.77,33.56,33.56,86700.0,21.7981,21.8304,21.6947,21.6947,86700.0
2009-03-24 11:35:00,33.57,33.8,33.5,33.77,156600.0,21.7011,21.8498,21.6559,21.8304,156600.0
2009-03-24 11:40:00,33.77,33.8,33.63,33.69,119700.0,21.8304,21.8498,21.7399,21.7787,119700.0
2009-03-24 11:45:00,33.69,33.9,33.68,33.9,129100.0,21.7787,21.9145,21.7722,21.9145,129100.0
2009-03-24 11:50:00,33.89,33.94,33.36,33.47,153900.0,21.908,21.9403,21.5654,21.6365,153900.0
2009-03-24 11:55:00,33.49,33.49,33.25,33.3,85300.0,21.6494,21.6494,21.4943,21.5266,85300.0
2009-03-24 12:00:00,33.3,33.33,32.97,32.98,92900.0,21.5266,21.546,21.3133,21.3197,92900.0
2009-03-24 12:05:00,33.0,33.15,32.96,33.11,87300.0,21.3327,21.4296,21.3068,21.4038,87300.0
2009-03-24 12:10:00,33.1,33.21,32.97,33.17,129100.0,21.3973,21.4684,21.3133,21.4426,129100.0
2009-03-24 12:15:00,33.16,33.39,33.16,33.26,71700.0,21.4361,21.5848,21.4361,21.5007,71700.0
2009-03-24 12:20:00,33.28,33.3,33.09,33.18,79300.0,21.5137,21.5266,21.3908,21.449,79300.0
2009-03-24 12:25:00,33.2,33.41,33.17,33.41,78500.0,21.4619,21.5977,21.4426,21.5977,78500.0
2009-03-24 12:30:00,33.42,33.6,33.35,33.4,66500.0,21.6042,21.7205,21.5589,21.5912,66500.0
2009-03-24 12:35:00,33.4,33.44,33.11,33.16,90000.0,21.5912,21.6171,21.4038,21.4361,90000.0
2009-03-24 12:40:00,33.19,33.28,33.16,33.2,56200.0,21.4555,21.5137,21.4361,21.4619,56200.0
2009-03-24 12:45:00,33.18,33.5,33.13,33.49,72700.0,21.449,21.6559,21.4167,21.6494,72700.0
2009-03-24 12:50:00,33.48,33.49,33.28,33.44,135600.0,21.643,21.6494,21.5137,21.6171,135600.0
2009-03-24 12:55:00,33.42,33.46,33.22,33.24,125200.0,21.6042,21.63,21.4749,21.4878,125200.0
2009-03-24 13:00:00,33.23,33.34,33.15,33.18,66100.0,21.4813,21.5525,21.4296,21.449,66100.0
2009-03-24 13:05:00,33.15,33.24,32.9,33.22,169300.0,21.4296,21.4878,21.268,21.4749,169300.0
2009-03-24 13:10:00,33.22,33.31,32.98,33.17,93800.0,21.4749,21.5331,21.3197,21.4426,93800.0
2009-03-24 13:15:00,33.18,33.3,33.07,33.27,123500.0,21.449,21.5266,21.3779,21.5072,123500.0
2009-03-24 13:20:00,33.28,33.49,33.27,33.35,120000.0,21.5137,21.6494,21.5072,21.5589,120000.0
2009-03-24 13:25:00,33.33,33.67,33.32,33.41,298400.0,21.546,21.7658,21.5395,21.5977,298400.0
2009-03-24 13:30:00,33.41,33.5,33.0,33.07,144600.0,21.5977,21.6559,21.3327,21.3779,144600.0
2009-03-24 13:35:00,33.08,33.16,32.9,33.02,114200.0,21.3844,21.4361,21.268,21.3456,114200.0
2009-03-24 13:40:00,32.99,33.28,32.98,33.28,78400.0,21.3262,21.5137,21.3197,21.5137,78400.0
2009-03-24 13:45:00,33.28,33.41,33.14,33.14,74100.0,21.5137,21.5977,21.4232,21.4232,74100.0
2009-03-24 13:50:00,33.15,33.22,32.9,32.93,75400.0,21.4296,21.4749,21.268,21.2874,75400.0
2009-03-24 13:55:00,32.96,33.03,32.84,32.98,75200.0,21.3068,21.3521,21.2292,21.3197,75200.0
2009-03-24 14:00:00,33.0,33.12,32.9,33.11,73100.0,21.3327,21.4102,21.268,21.4038,73100.0
2009-03-24 14:05:00,33.11,33.54,33.11,33.5,127300.0,21.4038,21.6817,21.4038,21.6559,127300.0
2009-03-24 14:10:00,33.52,33.59,33.22,33.38,130000.0,21.6688,21.7141,21.4749,21.5783,130000.0
2009-03-24 14:15:00,33.38,33.5,33.29,33.4,111100.0,21.5783,21.6559,21.5201,21.5912,111100.0
2009-03-24 14:20:00,33.41,33.5,33.29,33.4,84700.0,21.5977,21.6559,21.5201,21.5912,84700.0
2009-03-24 14:25:00,33.4,33.42,33.3,33.38,123200.0,21.5912,21.6042,21.5266,21.5783,123200.0
2009-03-24 14:30:00,33.38,33.48,33.31,33.32,195100.0,21.5783,21.643,21.5331,21.5395,195100.0
2009-03-24 14:35:00,33.31,33.43,33.26,33.42,170900.0,21.5331,21.6106,21.5007,21.6042,170900.0
2009-03-24 14:40:00,33.4,33.68,33.4,33.55,182700.0,21.5912,21.7722,21.5912,21.6882,182700.0
2009-03-24 14:45:00,33.54,33.63,33.46,33.55,113000.0,21.6817,21.7399,21.63,21.6882,113000.0
2009-03-24 14:50:00,33.55,33.55,32.82,32.98,264900.0,21.6882,21.6882,21.2163,21.3197,264900.0
2009-03-24 14:55:00,32.97,33.02,32.75,33.0,105100.0,21.3133,21.3456,21.171,21.3327,105100.0
2009-03-24 15:00:00,33.01,33.01,32.62,32.64,138800.0,21.3391,21.3391,21.087,21.0999,138800.0
2009-03-24 15:05:00,32.62,32.7,32.35,32.56,369500.0,21.087,21.1387,20.9125,21.0482,369500.0
2009-03-24 15:10:00,32.56,32.77,32.5,32.61,159600.0,21.0482,21.184,21.0094,21.0805,159600.0
2009-03-24 15:15:00,32.6,33.27,32.57,32.98,265900.0,21.0741,21.5072,21.0547,21.3197,265900.0
2009-03-24 15:20:00,32.96,33.08,32.79,32.88,252000.0,21.3068,21.3844,21.1969,21.2551,252000.0
2009-03-24 15:25:00,32.88,32.94,32.55,32.92,188900.0,21.2551,21.2939,21.0418,21.2809,188900.0
2009-03-24 15:30:00,32.89,32.94,32.63,32.82,230500.0,21.2616,21.2939,21.0935,21.2163,230500.0
2009-03-24 15:35:00,32.8,32.9,32.74,32.83,229800.0,21.2034,21.268,21.1646,21.2228,229800.0
2009-03-24 15:40:00,32.82,32.85,32.43,32.52,274900.0,21.2163,21.2357,20.9642,21.0224,274900.0
2009-03-24 15:45:00,32.51,32.63,32.25,32.29,283300.0,21.0159,21.0935,20.8478,20.8737,283300.0
2009-03-24 15:50:00,32.28,32.39,31.95,32.08,577600.0,20.8672,20.9383,20.6539,20.7379,577600.0
2009-03-24 15:55:00,32.07,32.12,31.78,31.78,824900.0,20.7315,20.7638,20.544,20.544,824900.0
2009-03-25 09:30:00,32.83,33.3,32.26,33.02,276500.0,21.2228,21.5266,20.8543,21.3456,276500.0
2009-03-25 09:35:00,33.04,33.04,32.19,32.64,192700.0,21.3585,21.3585,20.809,21.0999,192700.0
2009-03-25 09:40:00,32.63,33.29,32.51,33.19,173800.0,21.0935,21.5201,21.0159,21.4555,173800.0
2009-03-25 09:45:00,33.2,33.3,32.81,32.98,165400.0,21.4619,21.5266,21.2098,21.3197,165400.0
2009-03-25 09:50:00,32.95,33.12,32.81,33.09,155700.0,21.3003,21.4102,21.2098,21.3908,155700.0
2009-03-25 09:55:00,33.09,33.1,32.83,32.85,134900.0,21.3908,21.3973,21.2228,21.2357,134900.0
2009-03-25 10:00:00,32.91,33.6,32.91,33.42,239700.0,21.2745,21.7205,21.2745,21.6042,239700.0
2009-03-25 10:05:00,33.41,34.09,33.27,33.98,203000.0,21.5977,22.0373,21.5072,21.9662,203000.0
2009-03-25 10:10:00,33.99,34.01,33.41,33.61,163300.0,21.9726,21.9856,21.5977,21.727,163300.0
2009-03-25 10:15:00,33.61,33.64,33.28,33.5,92100.0,21.727,21.7464,21.5137,21.6559,92100.0
2009-03-25 10:20:00,33.49,33.53,33.04,33.34,99100.0,21.6494,21.6753,21.3585,21.5525,99100.0
2009-03-25 10:25:00,33.34,33.44,33.08,33.11,66500.0,21.5525,21.6171,21.3844,21.4038,66500.0
2009-03-25 10:30:00,33.1,33.51,32.92,33.45,122600.0,21.3973,21.6623,21.2809,21.6236,122600.0
2009-03-25 10:35:00,33.45,33.98,33.45,33.76,151500.0,21.6236,21.9662,21.6236,21.824,151500.0
2009-03-25 10:40:00,33.76,33.81,33.36,33.51,86700.0,21.824,21.8563,21.5654,21.6623,86700.0
2009-03-25 10:45:00,33.51,33.74,33.23,33.23,87300.0,21.6623,21.811,21.4813,21.4813,87300.0
2009-03-25 10:50:00,33.23,33.4,33.12,33.21,98000.0,21.4813,21.5912,21.4102,21.4684,98000.0
2009-03-25 10:55:00,33.21,33.38,33.0,33.01,314300.0,21.4684,21.5783,21.3327,21.3391,314300.0
2009-03-25 11:00:00,33.0,33.23,32.98,33.06,98700.0,21.3327,21.4813,21.3197,21.3714,98700.0
2009-03-25 11:05:00,33.09,33.09,32.84,32.84,116800.0,21.3908,21.3908,21.2292,21.2292,116800.0
2009-03-25 11:10:00,32.85,32.86,32.26,32.26,195700.0,21.2357,21.2422,20.8543,20.8543,195700.0
2009-03-25 11:15:00,32.29,32.34,32.05,32.14,217800.0,20.8737,20.906,20.7185,20.7767,217800.0
2009-03-25 11:20:00,32.14,32.14,31.76,31.99,194000.0,20.7767,20.7767,20.5311,20.6798,194000.0
2009-03-25 11:25:00,31.97,32.17,31.94,32.0,193700.0,20.6668,20.7961,20.6474,20.6862,193700.0
2009-03-25 11:30:00,32.0,32.08,31.63,31.72,97100.0,20.6862,20.7379,20.447,20.5052,97100.0
2009-03-25 11:35:00,31.68,31.92,31.51,31.88,119000.0,20.4794,20.6345,20.3695,20.6086,119000.0
2009-03-25 11:40:00,31.87,32.0,31.76,31.94,66100.0,20.6022,20.6862,20.5311,20.6474,66100.0
2009-03-25 11:45:00,31.95,32.17,31.94,32.04,96200.0,20.6539,20.7961,20.6474,20.7121,96200.0
2009-03-25 11:50:00,32.05,32.05,31.8,31.9,140000.0,20.7185,20.7185,20.5569,20.6216,140000.0
2009-03-25 11:55:00,31.9,32.0,31.77,31.88,93400.0,20.6216,20.6862,20.5375,20.6086,93400.0
2009-03-25 12:00:00,31.9,32.12,31.69,32.02,129000.0,20.6216,20.7638,20.4858,20.6991,129000.0
2009-03-25 12:05:00,32.03,32.16,31.94,32.08,103500.0,20.7056,20.7896,20.6474,20.7379,103500.0
2009-03-25 12:10:00,32.06,32.09,31.87,31.96,70600.0,20.725,20.7444,20.6022,20.6604,70600.0
2009-03-25 12:15:00,31.97,31.97,31.63,31.75,124400.0,20.6668,20.6668,20.447,20.5246,124400.0
2009-03-25 12:20:00,31.75,31.81,31.45,31.56,87900.0,20.5246,20.5634,20.3307,20.4018,87900.0
2009-03-25 12:25:00,31.54,31.63,31.41,31.6,145100.0,20.3889,20.447,20.3048,20.4276,145100.0
2009-03-25 12:30:00,31.63,31.74,31.47,31.55,79200.0,20.447,20.5181,20.3436,20.3953,79200.0
2009-03-25 12:35:00,31.54,31.79,31.46,31.68,50000.0,20.3889,20.5505,20.3371,20.4794,50000.0
2009-03-25 12:40:00,31.69,31.79,31.61,31.61,42800.0,20.4858,20.5505,20.4341,20.4341,42800.0
2009-03-25 12:45:00,31.58,31.64,31.42,31.45,67700.0,20.4147,20.4535,20.3113,20.3307,67700.0
2009-03-25 12:50:00,31.45,31.47,31.23,31.35,81400.0,20.3307,20.3436,20.1885,20.266,81400.0
2009-03-25 12:55:00,31.36,31.55,31.35,31.54,47800.0,20.2725,20.3953,20.266,20.3889,47800.0
2009-03-25 13:00:00,31.54,31.72,31.38,31.46,101300.0,20.3889,20.5052,20.2854,20.3371,101300.0
2009-03-25 13:05:00,31.46,31.52,31.29,31.45,91100.0,20.3371,20.3759,20.2272,20.3307,91100.0
2009-03-25 13:10:00,31.44,31.55,31.32,31.32,56800.0,20.3242,20.3953,20.2466,20.2466,56800.0
2009-03-25 13:15:00,31.32,31.44,31.0,31.0,140700.0,20.2466,20.3242,20.0398,20.0398,140700.0
2009-03-25 13:20:00,31.01,31.28,31.01,31.18,92800.0,20.0462,20.2208,20.0462,20.1561,92800.0
2009-03-25 13:25:00,31.18,31.28,30.92,30.97,144800.0,20.1561,20.2208,19.9881,20.0204,144800.0
2009-03-25 13:30:00,30.98,31.16,30.84,31.09,99000.0,20.0268,20.1432,19.9363,20.098,99000.0
2009-03-25 13:35:00,31.1,31.1,30.59,30.59,154900.0,20.1044,20.1044,19.7747,19.7747,154900.0
2009-03-25 13:40:00,30.59,30.79,30.36,30.73,278900.0,19.7747,19.904,19.626,19.8652,278900.0
2009-03-25 13:45:00,30.76,30.98,30.64,30.97,150100.0,19.8846,20.0268,19.8071,20.0204,150100.0
2009-03-25 13:50:00,30.95,31.44,30.9,31.34,209700.0,20.0075,20.3242,19.9751,20.2596,209700.0
2009-03-25 13:55:00,31.34,31.41,31.03,31.04,157700.0,20.2596,20.3048,20.0592,20.0656,157700.0
2009-03-25 14:00:00,31.04,31.07,30.48,30.66,194400.0,20.0656,20.085,19.7036,19.82,194400.0
2009-03-25 14:05:00,30.66,30.8,30.31,30.49,140800.0,19.82,19.9105,19.5937,19.7101,140800.0
2009-03-25 14:10:00,30.5,30.89,30.44,30.79,137700.0,19.7166,19.9687,19.6778,19.904,137700.0
2009-03-25 14:15:00,30.76,30.79,30.46,30.59,90700.0,19.8846,19.904,19.6907,19.7747,90700.0
2009-03-25 14:20:00,30.58,30.85,30.45,30.73,58500.0,19.7683,19.9428,19.6842,19.8652,58500.0
2009-03-25 14:25:00,30.73,30.84,30.5,30.54,93100.0,19.8652,19.9363,19.7166,19.7424,93100.0
2009-03-25 14:30:00,30.54,30.6,30.35,30.41,103800.0,19.7424,19.7812,19.6196,19.6584,103800.0
2009-03-25 14:35:00,30.41,30.43,29.96,29.97,161400.0,19.6584,19.6713,19.3675,19.3739,161400.0
2009-03-25 14:40:00,29.98,30.22,29.85,30.07,151700.0,19.3804,19.5355,19.2964,19.4386,151700.0
2009-03-25 14:45:00,30.07,30.41,29.99,30.39,241400.0,19.4386,19.6584,19.3869,19.6454,241400.0
2009-03-25 14:50:00,30.37,30.42,29.99,30.3,165100.0,19.6325,19.6648,19.3869,19.5873,165100.0
2009-03-25 14:55:00,30.3,30.4,30.07,30.12,134000.0,19.5873,19.6519,19.4386,19.4709,134000.0
2009-03-25 15:00:00,30.12,30.17,29.71,29.84,244500.0,19.4709,19.5032,19.2059,19.2899,244500.0
2009-03-25 15:05:00,29.81,30.32,29.81,30.15,178500.0,19.2705,19.6002,19.2705,19.4903,178500.0
2009-03-25 15:10:00,30.22,30.57,30.12,30.36,204000.0,19.5355,19.7618,19.4709,19.626,204000.0
2009-03-25 15:15:00,30.36,30.55,30.25,30.46,203500.0,19.626,19.7489,19.5549,19.6907,203500.0
2009-03-25 15:20:00,30.45,30.9,30.37,30.89,184700.0,19.6842,19.9751,19.6325,19.9687,184700.0
2009-03-25 15:25:00,30.86,31.23,30.67,31.11,188200.0,19.9493,20.1885,19.8264,20.1109,188200.0
2009-03-25 15:30:00,31.12,31.43,30.88,31.02,242900.0,20.1173,20.3177,19.9622,20.0527,242900.0
2009-03-25 15:35:00,31.02,31.28,30.94,31.07,178400.0,20.0527,20.2208,20.001,20.085,178400.0
2009-03-25 15:40:00,31.07,31.36,30.85,31.35,199800.0,20.085,20.2725,19.9428,20.266,199800.0
2009-03-25 15:45:00,31.35,31.55,31.27,31.32,274100.0,20.266,20.3953,20.2143,20.2466,274100.0
2009-03-25 15:50:00,31.34,31.64,31.24,31.6,334500.0,20.2596,20.4535,20.1949,20.4276,334500.0
2009-03-25 15:55:00,31.6,32.29,31.59,32.21,742100.0,20.4276,20.8737,20.4212,20.822,742100.0
2009-03-26 09:30:00,32.84,33.16,32.0,32.0,277700.0,21.2292,21.4361,20.6862,20.6862,277700.0
2009-03-26 09:35:00,32.0,32.28,31.3,31.65,314100.0,20.6862,20.8672,20.2337,20.46,314100.0
2009-03-26 09:40:00,31.65,32.44,31.51,32.4,253100.0,20.46,20.9707,20.3695,20.9448,253100.0
2009-03-26 09:45:00,32.4,32.42,31.91,32.05,218600.0,20.9448,20.9577,20.628,20.7185,218600.0
2009-03-26 09:50:00,32.05,32.08,31.58,31.67,226200.0,20.7185,20.7379,20.4147,20.4729,226200.0
2009-03-26 09:55:00,31.64,31.89,31.52,31.7,157800.0,20.4535,20.6151,20.3759,20.4923,157800.0
2009-03-26 10:00:00,31.73,31.8,31.58,31.63,164200.0,20.5117,20.5569,20.4147,20.447,164200.0
2009-03-26 10:05:00,31.68,32.0,31.68,31.9,126100.0,20.4794,20.6862,20.4794,20.6216,126100.0
2009-03-26 10:10:00,31.9,31.93,31.35,31.47,138500.0,20.6216,20.641,20.266,20.3436,138500.0
2009-03-26 10:15:00,31.48,31.99,31.48,31.91,135600.0,20.3501,20.6798,20.3501,20.628,135600.0
2009-03-26 10:20:00,31.94,31.96,31.61,31.72,89300.0,20.6474,20.6604,20.4341,20.5052,89300.0
2009-03-26 10:25:00,31.71,31.72,31.31,31.41,99700.0,20.4987,20.5052,20.2402,20.3048,99700.0
2009-03-26 10:30:00,31.4,31.57,31.1,31.54,116000.0,20.2984,20.4082,20.1044,20.3889,116000.0
2009-03-26 10:35:00,31.58,31.73,31.53,31.57,124600.0,20.4147,20.5117,20.3824,20.4082,124600.0
2009-03-26 10:40:00,31.59,31.83,31.5,31.67,169800.0,20.4212,20.5763,20.363,20.4729,169800.0
2009-03-26 10:45:00,31.66,31.7,31.35,31.39,79800.0,20.4664,20.4923,20.266,20.2919,79800.0
2009-03-26 10:50:00,31.34,31.56,31.23,31.26,75800.0,20.2596,20.4018,20.1885,20.2078,75800.0
2009-03-26 10:55:00,31.23,31.6,31.23,31.44,106200.0,20.1885,20.4276,20.1885,20.3242,106200.0
2009-03-26 11:00:00,31.45,31.59,31.33,31.46,132800.0,20.3307,20.4212,20.2531,20.3371,132800.0
2009-03-26 11:05:00,31.46,31.5,31.35,31.44,146200.0,20.3371,20.363,20.266,20.3242,146200.0
2009-03-26 11:10:00,31.42,31.46,31.33,31.37,107300.0,20.3113,20.3371,20.2531,20.279,107300.0
2009-03-26 11:15:00,31.4,31.46,31.28,31.33,96800.0,20.2984,20.3371,20.2208,20.2531,96800.0
2009-03-26 11:20:00,31.35,31.4,31.3,31.35,81700.0,20.266,20.2984,20.2337,20.266,81700.0
2009-03-26 11:25:00,31.36,31.58,31.1,31.1,107300.0,20.2725,20.4147,20.1044,20.1044,107300.0
2009-03-26 11:30:00,31.11,31.35,31.04,31.19,73300.0,20.1109,20.266,20.0656,20.1626,73300.0
2009-03-26 11:35:00,31.22,31.55,31.16,31.37,68800.0,20.182,20.3953,20.1432,20.279,68800.0
2009-03-26 11:40:00,31.37,31.59,31.32,31.59,50500.0,20.279,20.4212,20.2466,20.4212,50500.0
2009-03-26 11:45:00,31.59,31.6,31.23,31.3,71600.0,20.4212,20.4276,20.1885,20.2337,71600.0
2009-03-26 11:50:00,31.32,31.39,31.0,31.18,93400.0,20.2466,20.2919,20.0398,20.1561,93400.0
2009-03-26 11:55:00,31.18,31.3,31.11,31.28,48700.0,20.1561,20.2337,20.1109,20.2208,48700.0
2009-03-26 12:00:00,31.28,31.37,31.2,31.31,46000.0,20.2208,20.279,20.1691,20.2402,46000.0
2009-03-26 12:05:00,31.32,31.45,31.29,31.42,95600.0,20.2466,20.3307,20.2272,20.3113,95600.0
2009-03-26 12:10:00,31.39,31.5,31.35,31.36,78700.0,20.2919,20.363,20.266,20.2725,78700.0
2009-03-26 12:15:00,31.36,31.5,31.27,31.5,86400.0,20.2725,20.363,20.2143,20.363,86400.0
2009-03-26 12:20:00,31.5,31.56,31.44,31.5,128900.0,20.363,20.4018,20.3242,20.363,128900.0
2009-03-26 12:25:00,31.5,31.52,31.32,31.5,81300.0,20.363,20.3759,20.2466,20.363,81300.0
2009-03-26 12:30:00,31.5,31.51,31.36,31.46,92600.0,20.363,20.3695,20.2725,20.3371,92600.0
2009-03-26 12:35:00,31.49,31.52,31.42,31.47,57700.0,20.3565,20.3759,20.3113,20.3436,57700.0
2009-03-26 12:40:00,31.49,31.52,31.09,31.1,80900.0,20.3565,20.3759,20.098,20.1044,80900.0
2009-03-26 12:45:00,31.1,31.35,31.05,31.35,57700.0,20.1044,20.266,20.0721,20.266,57700.0
2009-03-26 12:50:00,31.32,31.35,31.16,31.23,43300.0,20.2466,20.266,20.1432,20.1885,43300.0
2009-03-26 12:55:00,31.23,31.23,31.0,31.04,74500.0,20.1885,20.1885,20.0398,20.0656,74500.0
2009-03-26 13:00:00,31.01,31.5,31.01,31.38,102400.0,20.0462,20.363,20.0462,20.2854,102400.0
2009-03-26 13:05:00,31.41,31.85,31.41,31.85,121200.0,20.3048,20.5893,20.3048,20.5893,121200.0
2009-03-26 13:10:00,31.83,31.98,31.72,31.75,119600.0,20.5763,20.6733,20.5052,20.5246,119600.0
2009-03-26 13:15:00,31.73,32.01,31.73,31.97,82500.0,20.5117,20.6927,20.5117,20.6668,82500.0
2009-03-26 13:20:00,31.96,32.28,31.94,32.0,117000.0,20.6604,20.8672,20.6474,20.6862,117000.0
2009-03-26 13:25:00,32.01,32.19,31.86,31.86,71200.0,20.6927,20.809,20.5957,20.5957,71200.0
2009-03-26 13:30:00,31.86,32.02,31.84,31.96,73800.0,20.5957,20.6991,20.5828,20.6604,73800.0
2009-03-26 13:35:00,31.97,32.01,31.73,31.98,101400.0,20.6668,20.6927,20.5117,20.6733,101400.0
2009-03-26 13:40:00,31.97,31.99,31.66,31.84,83600.0,20.6668,20.6798,20.4664,20.5828,83600.0
2009-03-26 13:45:00,31.85,31.95,31.64,31.64,115700.0,20.5893,20.6539,20.4535,20.4535,115700.0
2009-03-26 13:50:00,31.67,31.96,31.67,31.7,85900.0,20.4729,20.6604,20.4729,20.4923,85900.0
2009-03-26 13:55:00,31.75,31.96,31.7,31.87,66900.0,20.5246,20.6604,20.4923,20.6022,66900.0
2009-03-26 14:00:00,31.87,32.07,31.84,32.07,90800.0,20.6022,20.7315,20.5828,20.7315,90800.0
2009-03-26 14:05:00,32.05,32.08,31.82,31.83,87600.0,20.7185,20.7379,20.5699,20.5763,87600.0
2009-03-26 14:10:00,31.83,32.0,31.77,31.91,94200.0,20.5763,20.6862,20.5375,20.628,94200.0
2009-03-26 14:15:00,31.91,31.92,31.63,31.67,80200.0,20.628,20.6345,20.447,20.4729,80200.0
2009-03-26 14:20:00,31.7,31.89,31.63,31.85,82200.0,20.4923,20.6151,20.447,20.5893,82200.0
2009-03-26 14:25:00,31.85,31.93,31.53,31.56,126800.0,20.5893,20.641,20.3824,20.4018,126800.0
2009-03-26 14:30:00,31.58,31.58,31.26,31.37,150000.0,20.4147,20.4147,20.2078,20.279,150000.0
2009-03-26 14:35:00,31.39,31.61,31.29,31.45,93500.0,20.2919,20.4341,20.2272,20.3307,93500.0
2009-03-26 14:40:00,31.45,31.5,31.22,31.3,95800.0,20.3307,20.363,20.182,20.2337,95800.0
2009-03-26 14:45:00,31.3,31.5,31.21,31.33,222900.0,20.2337,20.363,20.1755,20.2531,222900.0
2009-03-26 14:50:00,31.33,31.34,31.11,31.3,116000.0,20.2531,20.2596,20.1109,20.2337,116000.0
2009-03-26 14:55:00,31.28,31.35,31.0,31.07,183400.0,20.2208,20.266,20.0398,20.085,183400.0
2009-03-26 15:00:00,31.08,31.26,31.07,31.26,98900.0,20.0915,20.2078,20.085,20.2078,98900.0
2009-03-26 15:05:00,31.26,31.48,31.06,31.38,180200.0,20.2078,20.3501,20.0786,20.2854,180200.0
2009-03-26 15:10:00,31.36,31.48,31.23,31.35,131100.0,20.2725,20.3501,20.1885,20.266,131100.0
2009-03-26 15:15:00,31.33,31.44,31.11,31.33,83500.0,20.2531,20.3242,20.1109,20.2531,83500.0
2009-03-26 15:20:00,31.3,31.82,31.24,31.68,123800.0,20.2337,20.5699,20.1949,20.4794,123800.0
2009-03-26 15:25:00,31.68,32.0,31.66,31.99,203600.0,20.4794,20.6862,20.4664,20.6798,203600.0
2009-03-26 15:30:00,32.0,32.2,31.82,31.98,264100.0,20.6862,20.8155,20.5699,20.6733,264100.0
2009-03-26 15:35:00,31.98,32.19,31.98,32.06,262000.0,20.6733,20.809,20.6733,20.725,262000.0
2009-03-26 15:40:00,32.07,32.19,31.89,31.97,312900.0,20.7315,20.809,20.6151,20.6668,312900.0
2009-03-26 15:45:00,31.97,32.07,31.69,31.8,266600.0,20.6668,20.7315,20.4858,20.5569,266600.0
2009-03-26 15:50:00,31.81,31.99,31.73,31.93,344700.0,20.5634,20.6798,20.5117,20.641,344700.0
2009-03-26 15:55:00,31.92,32.05,31.67,31.75,598500.0,20.6345,20.7185,20.4729,20.5246,598500.0
2009-03-27 09:30:00,31.12,31.45,30.94,31.06,260800.0,20.1173,20.3307,20.001,20.0786,260800.0
2009-03-27 09:35:00,31.06,31.58,31.05,31.34,157200.0,20.0786,20.4147,20.0721,20.2596,157200.0
2009-03-27 09:40:00,31.38,31.53,31.06,31.17,190500.0,20.2854,20.3824,20.0786,20.1497,190500.0
2009-03-27 09:45:00,31.15,31.72,31.02,31.5,159800.0,20.1367,20.5052,20.0527,20.363,159800.0
2009-03-27 09:50:00,31.49,31.88,31.25,31.62,138500.0,20.3565,20.6086,20.2014,20.4406,138500.0
2009-03-27 09:55:00,31.64,31.97,31.63,31.85,204600.0,20.4535,20.6668,20.447,20.5893,204600.0
2009-03-27 10:00:00,31.86,31.94,31.65,31.89,129600.0,20.5957,20.6474,20.46,20.6151,129600.0
2009-03-27 10:05:00,31.87,32.05,31.59,31.61,124900.0,20.6022,20.7185,20.4212,20.4341,124900.0
2009-03-27 10:10:00,31.61,31.86,31.53,31.68,227100.0,20.4341,20.5957,20.3824,20.4794,227100.0
2009-03-27 10:15:00,31.68,31.79,31.57,31.61,62800.0,20.4794,20.5505,20.4082,20.4341,62800.0
2009-03-27 10:20:00,31.6,31.76,31.44,31.74,112300.0,20.4276,20.5311,20.3242,20.5181,112300.0
2009-03-27 10:25:00,31.74,31.76,31.4,31.53,106500.0,20.5181,20.5311,20.2984,20.3824,106500.0
2009-03-27 10:30:00,31.52,31.54,31.25,31.43,127600.0,20.3759,20.3889,20.2014,20.3177,127600.0
2009-03-27 10:35:00,31.44,31.84,31.43,31.62,170500.0,20.3242,20.5828,20.3177,20.4406,170500.0
2009-03-27 10:40:00,31.62,31.92,31.61,31.73,91200.0,20.4406,20.6345,20.4341,20.5117,91200.0
2009-03-27 10:45:00,31.73,31.92,31.72,31.72,67700.0,20.5117,20.6345,20.5052,20.5052,67700.0
2009-03-27 10:50:00,31.74,32.17,31.73,32.07,168900.0,20.5181,20.7961,20.5117,20.7315,168900.0
2009-03-27 10:55:00,32.07,32.21,32.05,32.1,250500.0,20.7315,20.822,20.7185,20.7509,250500.0
2009-03-27 11:00:00,32.09,32.19,32.03,32.18,99600.0,20.7444,20.809,20.7056,20.8026,99600.0
2009-03-27 11:05:00,32.17,32.43,32.17,32.39,110500.0,20.7961,20.9642,20.7961,20.9383,110500.0
2009-03-27 11:10:00,32.4,32.45,32.13,32.32,103100.0,20.9448,20.9771,20.7703,20.8931,103100.0
2009-03-27 11:15:00,32.33,32.38,32.21,32.25,110500.0,20.8995,20.9319,20.822,20.8478,110500.0
2009-03-27 11:20:00,32.28,32.47,32.25,32.27,127000.0,20.8672,20.99,20.8478,20.8608,127000.0
2009-03-27 11:25:00,32.29,32.3,32.04,32.16,131800.0,20.8737,20.8802,20.7121,20.7896,131800.0
2009-03-27 11:30:00,32.15,32.18,32.03,32.08,94400.0,20.7832,20.8026,20.7056,20.7379,94400.0
2009-03-27 11:35:00,32.05,32.17,31.92,31.94,140100.0,20.7185,20.7961,20.6345,20.6474,140100.0
2009-03-27 11:40:00,31.91,32.0,31.75,31.95,181600.0,20.628,20.6862,20.5246,20.6539,181600.0
2009-03-27 11:45:00,31.95,32.07,31.88,31.96,108800.0,20.6539,20.7315,20.6086,20.6604,108800.0
2009-03-27 11:50:00,31.99,32.06,31.82,31.82,66000.0,20.6798,20.725,20.5699,20.5699,66000.0
2009-03-27 11:55:00,31.83,31.92,31.77,31.83,74700.0,20.5763,20.6345,20.5375,20.5763,74700.0
2009-03-27 12:00:00,31.82,32.07,31.8,31.94,62300.0,20.5699,20.7315,20.5569,20.6474,62300.0
2009-03-27 12:05:00,31.94,31.98,31.73,31.86,86800.0,20.6474,20.6733,20.5117,20.5957,86800.0
2009-03-27 12:10:00,31.86,31.91,31.78,31.88,58100.0,20.5957,20.628,20.544,20.6086,58100.0
2009-03-27 12:15:00,31.87,31.9,31.63,31.65,66300.0,20.6022,20.6216,20.447,20.46,66300.0
2009-03-27 12:20:00,31.63,31.64,31.51,31.56,78700.0,20.447,20.4535,20.3695,20.4018,78700.0
2009-03-27 12:25:00,31.54,31.68,31.51,31.64,53200.0,20.3889,20.4794,20.3695,20.4535,53200.0
2009-03-27 12:30:00,31.63,31.87,31.6,31.85,61200.0,20.447,20.6022,20.4276,20.5893,61200.0
2009-03-27 12:35:00,31.85,31.95,31.76,31.79,58300.0,20.5893,20.6539,20.5311,20.5505,58300.0
2009-03-27 12:40:00,31.8,31.86,31.73,31.76,81100.0,20.5569,20.5957,20.5117,20.5311,81100.0
2009-03-27 12:45:00,31.77,31.89,31.76,31.81,48100.0,20.5375,20.6151,20.5311,20.5634,48100.0
2009-03-27 12:50:00,31.8,31.82,31.54,31.54,68400.0,20.5569,20.5699,20.3889,20.3889,68400.0
2009-03-27 12:55:00,31.55,31.55,31.28,31.34,135100.0,20.3953,20.3953,20.2208,20.2596,135100.0
2009-03-27 13:00:00,31.32,31.45,31.31,31.35,88200.0,20.2466,20.3307,20.2402,20.266,88200.0
2009-03-27 13:05:00,31.36,31.44,31.3,31.35,66000.0,20.2725,20.3242,20.2337,20.266,66000.0
2009-03-27 13:10:00,31.35,31.36,31.0,31.1,142100.0,20.266,20.2725,20.0398,20.1044,142100.0
2009-03-27 13:15:00,31.09,31.1,30.94,30.99,127700.0,20.098,20.1044,20.001,20.0333,127700.0
2009-03-27 13:20:00,30.99,31.33,30.99,31.13,155800.0,20.0333,20.2531,20.0333,20.1238,155800.0
2009-03-27 13:25:00,31.13,31.32,31.13,31.25,74100.0,20.1238,20.2466,20.1238,20.2014,74100.0
2009-03-27 13:30:00,31.28,31.64,31.2,31.45,110000.0,20.2208,20.4535,20.1691,20.3307,110000.0
2009-03-27 13:35:00,31.43,31.43,31.2,31.38,89500.0,20.3177,20.3177,20.1691,20.2854,89500.0
2009-03-27 13:40:00,31.35,31.4,30.5,30.93,386300.0,20.266,20.2984,19.7166,19.9945,386300.0
2009-03-27 13:45:00,30.92,30.94,30.72,30.9,116500.0,19.9881,20.001,19.8588,19.9751,116500.0
2009-03-27 13:50:00,30.89,30.93,30.5,30.52,155100.0,19.9687,19.9945,19.7166,19.7295,155100.0
2009-03-27 13:55:00,30.51,30.69,30.51,30.68,50100.0,19.723,19.8394,19.723,19.8329,50100.0
2009-03-27 14:00:00,30.68,30.86,30.49,30.86,140000.0,19.8329,19.9493,19.7101,19.9493,140000.0
2009-03-27 14:05:00,30.85,30.89,30.63,30.73,114200.0,19.9428,19.9687,19.8006,19.8652,114200.0
2009-03-27 14:10:00,30.71,30.93,30.61,30.93,91400.0,19.8523,19.9945,19.7877,19.9945,91400.0
2009-03-27 14:15:00,30.92,30.96,30.73,30.94,69700.0,19.9881,20.0139,19.8652,20.001,69700.0
2009-03-27 14:20:00,30.93,31.16,30.87,31.05,144800.0,19.9945,20.1432,19.9557,20.0721,144800.0
2009-03-27 14:25:00,31.04,31.17,30.96,30.96,80600.0,20.0656,20.1497,20.0139,20.0139,80600.0
2009-03-27 14:30:00,30.96,30.96,30.71,30.79,127400.0,20.0139,20.0139,19.8523,19.904,127400.0
2009-03-27 14:35:00,30.79,30.87,30.52,30.63,133700.0,19.904,19.9557,19.7295,19.8006,133700.0
2009-03-27 14:40:00,30.61,30.74,30.48,30.55,135000.0,19.7877,19.8717,19.7036,19.7489,135000.0
2009-03-27 14:45:00,30.51,30.63,30.44,30.49,133700.0,19.723,19.8006,19.6778,19.7101,133700.0
2009-03-27 14:50:00,30.49,30.56,30.38,30.42,167000.0,19.7101,19.7553,19.639,19.6648,167000.0
2009-03-27 14:55:00,30.43,30.71,30.38,30.71,152500.0,19.6713,19.8523,19.639,19.8523,152500.0
2009-03-27 15:00:00,30.71,31.02,30.71,30.9,213400.0,19.8523,20.0527,19.8523,19.9751,213400.0
2009-03-27 15:05:00,30.9,31.01,30.77,30.84,100000.0,19.9751,20.0462,19.8911,19.9363,100000.0
2009-03-27 15:10:00,30.83,30.96,30.64,30.73,69300.0,19.9299,20.0139,19.8071,19.8652,69300.0
2009-03-27 15:15:00,30.75,30.91,30.72,30.84,73200.0,19.8782,19.9816,19.8588,19.9363,73200.0
2009-03-27 15:20:00,30.84,30.93,30.7,30.7,128100.0,19.9363,19.9945,19.8458,19.8458,128100.0
2009-03-27 15:25:00,30.71,30.73,30.52,30.59,109300.0,19.8523,19.8652,19.7295,19.7747,109300.0
2009-03-27 15:30:00,30.59,30.81,30.56,30.73,180100.0,19.7747,19.9169,19.7553,19.8652,180100.0
2009-03-27 15:35:00,30.73,30.75,30.43,30.43,217300.0,19.8652,19.8782,19.6713,19.6713,217300.0
2009-03-27 15:40:00,30.45,30.71,30.38,30.47,281000.0,19.6842,19.8523,19.639,19.6972,281000.0
2009-03-27 15:45:00,30.46,30.72,30.46,30.55,139300.0,19.6907,19.8588,19.6907,19.7489,139300.0
2009-03-27 15:50:00,30.54,30.69,30.33,30.42,189100.0,19.7424,19.8394,19.6067,19.6648,189100.0
2009-03-27 15:55:00,30.4,30.44,30.2,30.28,618000.0,19.6519,19.6778,19.5226,19.5743,618000.0
2009-03-30 09:30:00,28.77,29.2,28.36,28.68,297100.0,18.5982,18.8762,18.3332,18.54,297100.0
2009-03-30 09:35:00,28.66,29.1,28.6,28.93,116000.0,18.5271,18.8115,18.4883,18.7016,116000.0
2009-03-30 09:40:00,28.99,29.09,28.79,28.96,150000.0,18.7404,18.8051,18.6111,18.721,150000.0
2009-03-30 09:45:00,28.99,29.09,28.71,28.8,189300.0,18.7404,18.8051,18.5594,18.6176,189300.0
2009-03-30 09:50:00,28.82,28.92,28.6,28.65,176300.0,18.6305,18.6952,18.4883,18.5206,176300.0
2009-03-30 09:55:00,28.67,28.71,28.41,28.55,160200.0,18.5336,18.5594,18.3655,18.456,160200.0
2009-03-30 10:00:00,28.54,28.57,28.35,28.5,127500.0,18.4495,18.4689,18.3267,18.4237,127500.0
2009-03-30 10:05:00,28.49,28.53,28.3,28.41,110300.0,18.4172,18.4431,18.2944,18.3655,110300.0
2009-03-30 10:10:00,28.39,28.73,28.39,28.58,200700.0,18.3526,18.5723,18.3526,18.4754,200700.0
2009-03-30 10:15:00,28.57,28.65,28.42,28.64,75300.0,18.4689,18.5206,18.3719,18.5142,75300.0
2009-03-30 10:20:00,28.62,28.8,28.52,28.67,105300.0,18.5012,18.6176,18.4366,18.5336,105300.0
2009-03-30 10:25:00,28.64,28.87,28.62,28.7,95300.0,18.5142,18.6628,18.5012,18.553,95300.0
2009-03-30 10:30:00,28.72,28.72,28.47,28.51,74500.0,18.5659,18.5659,18.4043,18.4301,74500.0
2009-03-30 10:35:00,28.52,28.56,28.25,28.38,135600.0,18.4366,18.4624,18.2621,18.3461,135600.0
2009-03-30 10:40:00,28.39,28.42,28.24,28.25,61200.0,18.3526,18.3719,18.2556,18.2621,61200.0
2009-03-30 10:45:00,28.25,28.29,28.13,28.19,105200.0,18.2621,18.2879,18.1845,18.2233,105200.0
2009-03-30 10:50:00,28.19,28.24,28.15,28.17,53200.0,18.2233,18.2556,18.1974,18.2103,53200.0
2009-03-30 10:55:00,28.17,28.21,28.14,28.15,37800.0,18.2103,18.2362,18.1909,18.1974,37800.0
2009-03-30 11:00:00,28.14,28.14,27.79,27.91,162400.0,18.1909,18.1909,17.9647,18.0423,162400.0
2009-03-30 11:05:00,27.91,28.02,27.85,27.95,52200.0,18.0423,18.1134,18.0035,18.0681,52200.0
2009-03-30 11:10:00,27.95,28.21,27.95,28.07,118700.0,18.0681,18.2362,18.0681,18.1457,118700.0
2009-03-30 11:15:00,28.06,28.09,27.89,27.94,71700.0,18.1392,18.1586,18.0293,18.0617,71700.0
2009-03-30 11:20:00,27.97,28.02,27.72,27.77,82700.0,18.081,18.1134,17.9194,17.9518,82700.0
2009-03-30 11:25:00,27.77,27.84,27.64,27.65,68400.0,17.9518,17.997,17.8677,17.8742,68400.0
2009-03-30 11:30:00,27.64,27.73,27.57,27.71,87700.0,17.8677,17.9259,17.8225,17.913,87700.0
2009-03-30 11:35:00,27.71,27.75,27.62,27.66,65300.0,17.913,17.9388,17.8548,17.8806,65300.0
2009-03-30 11:40:00,27.64,27.86,27.6,27.75,69900.0,17.8677,18.0099,17.8419,17.9388,69900.0
2009-03-30 11:45:00,27.73,27.76,27.65,27.71,63800.0,17.9259,17.9453,17.8742,17.913,63800.0
2009-03-30 11:50:00,27.71,27.71,27.58,27.64,71500.0,17.913,17.913,17.8289,17.8677,71500.0
2009-03-30 11:55:00,27.65,27.89,27.6,27.87,61700.0,17.8742,18.0293,17.8419,18.0164,61700.0
2009-03-30 12:00:00,27.87,27.89,27.8,27.84,40000.0,18.0164,18.0293,17.9712,17.997,40000.0
2009-03-30 12:05:00,27.85,27.86,27.7,27.76,52900.0,18.0035,18.0099,17.9065,17.9453,52900.0
2009-03-30 12:10:00,27.76,27.94,27.76,27.88,75600.0,17.9453,18.0617,17.9453,18.0229,75600.0
2009-03-30 12:15:00,27.87,28.2,27.84,28.2,111600.0,18.0164,18.2297,17.997,18.2297,111600.0
2009-03-30 12:20:00,28.2,28.2,28.03,28.18,51500.0,18.2297,18.2297,18.1198,18.2168,51500.0
2009-03-30 12:25:00,28.2,28.2,28.02,28.15,38900.0,18.2297,18.2297,18.1134,18.1974,38900.0
2009-03-30 12:30:00,28.13,28.15,28.07,28.09,19400.0,18.1845,18.1974,18.1457,18.1586,19400.0
2009-03-30 12:35:00,28.09,28.14,28.02,28.02,30900.0,18.1586,18.1909,18.1134,18.1134,30900.0
2009-03-30 12:40:00,28.02,28.06,27.93,28.02,39900.0,18.1134,18.1392,18.0552,18.1134,39900.0
2009-03-30 12:45:00,28.01,28.07,27.89,28.03,45500.0,18.1069,18.1457,18.0293,18.1198,45500.0
2009-03-30 12:50:00,28.03,28.03,27.8,27.85,36900.0,18.1198,18.1198,17.9712,18.0035,36900.0
2009-03-30 12:55:00,27.86,27.9,27.79,27.79,52200.0,18.0099,18.0358,17.9647,17.9647,52200.0
2009-03-30 13:00:00,27.8,27.93,27.78,27.87,28100.0,17.9712,18.0552,17.9582,18.0164,28100.0
2009-03-30 13:05:00,27.87,27.87,27.79,27.83,27900.0,18.0164,18.0164,17.9647,17.9905,27900.0
2009-03-30 13:10:00,27.81,27.93,27.8,27.88,30400.0,17.9776,18.0552,17.9712,18.0229,30400.0
2009-03-30 13:15:00,27.9,27.9,27.85,27.85,19700.0,18.0358,18.0358,18.0035,18.0035,19700.0
2009-03-30 13:20:00,27.85,27.92,27.82,27.91,35300.0,18.0035,18.0487,17.9841,18.0423,35300.0
2009-03-30 13:25:00,27.9,28.02,27.9,28.0,63300.0,18.0358,18.1134,18.0358,18.1004,63300.0
2009-03-30 13:30:00,28.0,28.05,27.93,27.93,56400.0,18.1004,18.1328,18.0552,18.0552,56400.0
2009-03-30 13:35:00,27.92,27.93,27.76,27.85,60800.0,18.0487,18.0552,17.9453,18.0035,60800.0
2009-03-30 13:40:00,27.84,27.87,27.8,27.81,16800.0,17.997,18.0164,17.9712,17.9776,16800.0
2009-03-30 13:45:00,27.83,27.84,27.63,27.65,94100.0,17.9905,17.997,17.8613,17.8742,94100.0
2009-03-30 13:50:00,27.64,27.71,27.56,27.58,75200.0,17.8677,17.913,17.816,17.8289,75200.0
2009-03-30 13:55:00,27.57,27.63,27.45,27.5,101900.0,17.8225,17.8613,17.7449,17.7772,101900.0
2009-03-30 14:00:00,27.49,27.56,27.45,27.55,69400.0,17.7708,17.816,17.7449,17.8095,69400.0
2009-03-30 14:05:00,27.55,27.57,27.48,27.54,70200.0,17.8095,17.8225,17.7643,17.8031,70200.0
2009-03-30 14:10:00,27.52,27.72,27.52,27.63,79500.0,17.7901,17.9194,17.7901,17.8613,79500.0
2009-03-30 14:15:00,27.63,27.65,27.56,27.57,147100.0,17.8613,17.8742,17.816,17.8225,147100.0
2009-03-30 14:20:00,27.57,27.58,27.37,27.42,230900.0,17.8225,17.8289,17.6932,17.7255,230900.0
2009-03-30 14:25:00,27.44,27.48,27.24,27.36,142000.0,17.7384,17.7643,17.6091,17.6867,142000.0
2009-03-30 14:30:00,27.37,27.39,27.01,27.18,221600.0,17.6932,17.7061,17.4605,17.5704,221600.0
2009-03-30 14:35:00,27.16,27.19,27.08,27.12,154200.0,17.5574,17.5768,17.5057,17.5316,154200.0
2009-03-30 14:40:00,27.12,27.16,26.89,26.91,190000.0,17.5316,17.5574,17.3829,17.3958,190000.0
2009-03-30 14:45:00,26.92,27.16,26.88,27.07,127200.0,17.4023,17.5574,17.3764,17.4992,127200.0
2009-03-30 14:50:00,27.07,27.15,27.01,27.07,135500.0,17.4992,17.551,17.4605,17.4992,135500.0
2009-03-30 14:55:00,27.07,27.08,26.86,26.88,177900.0,17.4992,17.5057,17.3635,17.3764,177900.0
2009-03-30 15:00:00,26.89,27.03,26.86,27.0,114900.0,17.3829,17.4734,17.3635,17.454,114900.0
2009-03-30 15:05:00,26.99,27.16,26.89,27.14,175800.0,17.4475,17.5574,17.3829,17.5445,175800.0
2009-03-30 15:10:00,27.14,27.28,27.04,27.1,168500.0,17.5445,17.635,17.4799,17.5186,168500.0
2009-03-30 15:15:00,27.09,27.18,26.84,26.87,222000.0,17.5122,17.5704,17.3506,17.37,222000.0
2009-03-30 15:20:00,26.87,27.2,26.85,27.07,222400.0,17.37,17.5833,17.357,17.4992,222400.0
2009-03-30 15:25:00,27.08,27.16,26.8,26.86,214000.0,17.5057,17.5574,17.3247,17.3635,214000.0
2009-03-30 15:30:00,26.86,27.03,26.79,26.88,235400.0,17.3635,17.4734,17.3182,17.3764,235400.0
2009-03-30 15:35:00,26.88,26.93,26.52,26.53,388000.0,17.3764,17.4087,17.1437,17.1502,388000.0
2009-03-30 15:40:00,26.53,26.95,26.5,26.91,523800.0,17.1502,17.4217,17.1308,17.3958,523800.0
2009-03-30 15:45:00,26.92,26.95,26.62,26.67,366700.0,17.4023,17.4217,17.2083,17.2407,366700.0
2009-03-30 15:50:00,26.68,27.0,26.64,26.8,470300.0,17.2471,17.454,17.2213,17.3247,470300.0
2009-03-30 15:55:00,26.8,27.0,26.75,26.87,793600.0,17.3247,17.454,17.2924,17.37,793600.0
2009-03-31 09:30:00,27.66,27.79,27.45,27.53,203600.0,17.8806,17.9647,17.7449,17.7966,203600.0
2009-03-31 09:35:00,27.52,28.04,27.3,27.86,123900.0,17.7901,18.1263,17.6479,18.0099,123900.0
2009-03-31 09:40:00,27.82,27.99,27.65,27.94,155900.0,17.9841,18.094,17.8742,18.0617,155900.0
2009-03-31 09:45:00,27.94,27.98,27.56,27.56,144100.0,18.0617,18.0875,17.816,17.816,144100.0
2009-03-31 09:50:00,27.56,27.59,27.25,27.26,120200.0,17.816,17.8354,17.6156,17.6221,120200.0
2009-03-31 09:55:00,27.27,27.38,27.16,27.26,170700.0,17.6285,17.6996,17.5574,17.6221,170700.0
2009-03-31 10:00:00,27.26,27.43,27.17,27.29,189700.0,17.6221,17.732,17.5639,17.6415,189700.0
2009-03-31 10:05:00,27.3,27.64,27.3,27.55,233000.0,17.6479,17.8677,17.6479,17.8095,233000.0
2009-03-31 10:10:00,27.55,27.59,27.13,27.15,151300.0,17.8095,17.8354,17.538,17.551,151300.0
2009-03-31 10:15:00,27.14,27.23,26.95,27.02,191600.0,17.5445,17.6027,17.4217,17.4669,191600.0
2009-03-31 10:20:00,27.02,27.41,26.99,27.3,140900.0,17.4669,17.719,17.4475,17.6479,140900.0
2009-03-31 10:25:00,27.3,27.35,27.02,27.25,79600.0,17.6479,17.6803,17.4669,17.6156,79600.0
2009-03-31 10:30:00,27.26,27.4,27.19,27.27,81400.0,17.6221,17.7126,17.5768,17.6285,81400.0
2009-03-31 10:35:00,27.28,27.46,27.28,27.36,90800.0,17.635,17.7514,17.635,17.6867,90800.0
2009-03-31 10:40:00,27.39,27.46,27.28,27.46,32100.0,17.7061,17.7514,17.635,17.7514,32100.0
2009-03-31 10:45:00,27.45,27.57,27.36,27.4,137900.0,17.7449,17.8225,17.6867,17.7126,137900.0
2009-03-31 10:50:00,27.42,27.6,27.4,27.51,87600.0,17.7255,17.8419,17.7126,17.7837,87600.0
2009-03-31 10:55:00,27.51,27.55,27.36,27.4,82300.0,17.7837,17.8095,17.6867,17.7126,82300.0
2009-03-31 11:00:00,27.4,27.48,27.36,27.4,63500.0,17.7126,17.7643,17.6867,17.7126,63500.0
2009-03-31 11:05:00,27.41,27.73,27.4,27.73,47200.0,17.719,17.9259,17.7126,17.9259,47200.0
2009-03-31 11:10:00,27.71,27.72,27.43,27.53,36600.0,17.913,17.9194,17.732,17.7966,36600.0
2009-03-31 11:15:00,27.56,27.64,27.48,27.61,35800.0,17.816,17.8677,17.7643,17.8483,35800.0
2009-03-31 11:20:00,27.61,27.68,27.53,27.55,39400.0,17.8483,17.8936,17.7966,17.8095,39400.0
2009-03-31 11:25:00,27.57,27.7,27.56,27.66,46300.0,17.8225,17.9065,17.816,17.8806,46300.0
2009-03-31 11:30:00,27.67,27.67,27.34,27.36,55000.0,17.8871,17.8871,17.6738,17.6867,55000.0
2009-03-31 11:35:00,27.36,27.47,27.36,27.37,40600.0,17.6867,17.7578,17.6867,17.6932,40600.0
2009-03-31 11:40:00,27.36,27.39,27.27,27.39,45800.0,17.6867,17.7061,17.6285,17.7061,45800.0
2009-03-31 11:45:00,27.4,27.53,27.38,27.49,47500.0,17.7126,17.7966,17.6996,17.7708,47500.0
2009-03-31 11:50:00,27.5,27.77,27.46,27.76,158800.0,17.7772,17.9518,17.7514,17.9453,158800.0
2009-03-31 11:55:00,27.76,27.89,27.75,27.85,71500.0,17.9453,18.0293,17.9388,18.0035,71500.0
2009-03-31 12:00:00,27.85,27.92,27.75,27.89,231600.0,18.0035,18.0487,17.9388,18.0293,231600.0
2009-03-31 12:05:00,27.91,27.95,27.86,27.9,56900.0,18.0423,18.0681,18.0099,18.0358,56900.0
2009-03-31 12:10:00,27.9,27.9,27.79,27.83,55100.0,18.0358,18.0358,17.9647,17.9905,55100.0
2009-03-31 12:15:00,27.82,27.94,27.8,27.87,43700.0,17.9841,18.0617,17.9712,18.0164,43700.0
2009-03-31 12:20:00,27.89,27.92,27.7,27.72,46600.0,18.0293,18.0487,17.9065,17.9194,46600.0
2009-03-31 12:25:00,27.74,27.78,27.68,27.78,59700.0,17.9324,17.9582,17.8936,17.9582,59700.0
2009-03-31 12:30:00,27.76,27.78,27.71,27.77,29600.0,17.9453,17.9582,17.913,17.9518,29600.0
2009-03-31 12:35:00,27.77,27.94,27.74,27.92,39000.0,17.9518,18.0617,17.9324,18.0487,39000.0
2009-03-31 12:40:00,27.91,28.0,27.91,27.97,85700.0,18.0423,18.1004,18.0423,18.081,85700.0
2009-03-31 12:45:00,27.98,28.11,27.97,28.1,101200.0,18.0875,18.1715,18.081,18.1651,101200.0
2009-03-31 12:50:00,28.09,28.25,28.09,28.21,103800.0,18.1586,18.2621,18.1586,18.2362,103800.0
2009-03-31 12:55:00,28.21,28.34,28.21,28.3,75800.0,18.2362,18.3202,18.2362,18.2944,75800.0
2009-03-31 13:00:00,28.29,28.57,28.29,28.56,115100.0,18.2879,18.4689,18.2879,18.4624,115100.0
2009-03-31 13:05:00,28.57,28.71,28.55,28.66,131800.0,18.4689,18.5594,18.456,18.5271,131800.0
2009-03-31 13:10:00,28.67,28.72,28.54,28.65,157200.0,18.5336,18.5659,18.4495,18.5206,157200.0
2009-03-31 13:15:00,28.63,28.67,28.48,28.51,103300.0,18.5077,18.5336,18.4107,18.4301,103300.0
2009-03-31 13:20:00,28.5,28.71,28.49,28.66,53600.0,18.4237,18.5594,18.4172,18.5271,53600.0
2009-03-31 13:25:00,28.65,28.7,28.6,28.68,70800.0,18.5206,18.553,18.4883,18.54,70800.0
2009-03-31 13:30:00,28.69,28.86,28.67,28.81,89200.0,18.5465,18.6564,18.5336,18.6241,89200.0
2009-03-31 13:35:00,28.81,29.04,28.79,28.99,111700.0,18.6241,18.7727,18.6111,18.7404,111700.0
2009-03-31 13:40:00,28.99,29.0,28.83,29.0,105900.0,18.7404,18.7469,18.637,18.7469,105900.0
2009-03-31 13:45:00,29.0,29.12,28.96,29.07,116700.0,18.7469,18.8245,18.721,18.7921,116700.0
2009-03-31 13:50:00,29.07,29.1,28.87,28.87,107000.0,18.7921,18.8115,18.6628,18.6628,107000.0
2009-03-31 13:55:00,28.87,29.05,28.87,29.03,71400.0,18.6628,18.7792,18.6628,18.7663,71400.0
2009-03-31 14:00:00,29.03,29.07,28.91,28.91,115000.0,18.7663,18.7921,18.6887,18.6887,115000.0
2009-03-31 14:05:00,28.91,29.01,28.87,28.99,109000.0,18.6887,18.7533,18.6628,18.7404,109000.0
2009-03-31 14:10:00,28.99,29.23,28.98,29.11,113000.0,18.7404,18.8956,18.734,18.818,113000.0
2009-03-31 14:15:00,29.11,29.34,29.1,29.24,105600.0,18.818,18.9667,18.8115,18.902,105600.0
2009-03-31 14:20:00,29.23,29.23,28.97,29.09,88700.0,18.8956,18.8956,18.7275,18.8051,88700.0
2009-03-31 14:25:00,29.09,29.23,29.06,29.17,73900.0,18.8051,18.8956,18.7857,18.8568,73900.0
2009-03-31 14:30:00,29.18,29.33,29.18,29.31,101700.0,18.8632,18.9602,18.8632,18.9473,101700.0
2009-03-31 14:35:00,29.3,29.61,29.3,29.58,145100.0,18.9408,19.1412,18.9408,19.1218,145100.0
2009-03-31 14:40:00,29.59,29.62,29.49,29.56,112400.0,19.1283,19.1477,19.0636,19.1089,112400.0
2009-03-31 14:45:00,29.56,29.65,29.47,29.53,112100.0,19.1089,19.1671,19.0507,19.0895,112100.0
2009-03-31 14:50:00,29.52,29.7,29.5,29.51,110500.0,19.083,19.1994,19.0701,19.0766,110500.0
2009-03-31 14:55:00,29.5,29.59,29.32,29.33,134200.0,19.0701,19.1283,18.9537,18.9602,134200.0
2009-03-31 15:00:00,29.34,29.45,29.24,29.26,120500.0,18.9667,19.0378,18.902,18.915,120500.0
2009-03-31 15:05:00,29.27,29.33,29.16,29.29,127200.0,18.9214,18.9602,18.8503,18.9344,127200.0
2009-03-31 15:10:00,29.29,29.38,29.17,29.34,134800.0,18.9344,18.9925,18.8568,18.9667,134800.0
2009-03-31 15:15:00,29.33,29.54,29.3,29.52,205100.0,18.9602,19.096,18.9408,19.083,205100.0
2009-03-31 15:20:00,29.5,29.52,29.28,29.45,243600.0,19.0701,19.083,18.9279,19.0378,243600.0
2009-03-31 15:25:00,29.44,29.63,29.44,29.6,152800.0,19.0313,19.1541,19.0313,19.1348,152800.0
2009-03-31 15:30:00,29.58,29.59,29.18,29.25,288000.0,19.1218,19.1283,18.8632,18.9085,288000.0
2009-03-31 15:35:00,29.24,29.36,29.0,29.29,444500.0,18.902,18.9796,18.7469,18.9344,444500.0
2009-03-31 15:40:00,29.3,29.48,29.09,29.09,564900.0,18.9408,19.0572,18.8051,18.8051,564900.0
2009-03-31 15:45:00,29.09,29.24,28.8,28.81,425200.0,18.8051,18.902,18.6176,18.6241,425200.0
2009-03-31 15:50:00,28.83,29.35,28.83,29.24,688100.0,18.637,18.9731,18.637,18.902,688100.0
2009-03-31 15:55:00,29.24,29.41,29.09,29.15,763600.0,18.902,19.0119,18.8051,18.8439,763600.0
2009-04-01 09:30:00,28.64,28.64,27.81,27.82,219200.0,18.5142,18.5142,17.9776,17.9841,219200.0
2009-04-01 09:35:00,27.81,27.9,27.5,27.74,269900.0,17.9776,18.0358,17.7772,17.9324,269900.0
2009-04-01 09:40:00,27.74,28.12,27.65,27.81,184700.0,17.9324,18.178,17.8742,17.9776,184700.0
2009-04-01 09:45:00,27.81,28.14,27.81,27.98,142800.0,17.9776,18.1909,17.9776,18.0875,142800.0
2009-04-01 09:50:00,27.97,28.62,27.81,28.61,204000.0,18.081,18.5012,17.9776,18.4948,204000.0
2009-04-01 09:55:00,28.61,29.11,28.5,29.08,210000.0,18.4948,18.818,18.4237,18.7986,210000.0
2009-04-01 10:00:00,29.1,29.69,29.06,29.47,251300.0,18.8115,19.1929,18.7857,19.0507,251300.0
2009-04-01 10:05:00,29.44,29.6,29.15,29.26,152200.0,19.0313,19.1348,18.8439,18.915,152200.0
2009-04-01 10:10:00,29.26,29.46,29.06,29.41,112100.0,18.915,19.0442,18.7857,19.0119,112100.0
2009-04-01 10:15:00,29.44,29.86,29.32,29.71,180600.0,19.0313,19.3028,18.9537,19.2059,180600.0
2009-04-01 10:20:00,29.75,30.21,29.59,30.03,287900.0,19.2317,19.5291,19.1283,19.4127,287900.0
2009-04-01 10:25:00,29.99,30.0,29.63,29.88,99500.0,19.3869,19.3933,19.1541,19.3158,99500.0
2009-04-01 10:30:00,29.92,30.05,29.74,29.89,137100.0,19.3416,19.4257,19.2253,19.3222,137100.0
2009-04-01 10:35:00,29.9,30.39,29.89,30.31,147500.0,19.3287,19.6454,19.3222,19.5937,147500.0
2009-04-01 10:40:00,30.33,30.45,30.14,30.27,102900.0,19.6067,19.6842,19.4838,19.5679,102900.0
2009-04-01 10:45:00,30.27,30.28,30.07,30.18,80900.0,19.5679,19.5743,19.4386,19.5097,80900.0
2009-04-01 10:50:00,30.18,30.33,30.16,30.29,54300.0,19.5097,19.6067,19.4968,19.5808,54300.0
2009-04-01 10:55:00,30.29,30.45,30.15,30.16,107800.0,19.5808,19.6842,19.4903,19.4968,107800.0
2009-04-01 11:00:00,30.15,30.22,30.0,30.05,118700.0,19.4903,19.5355,19.3933,19.4257,118700.0
2009-04-01 11:05:00,30.02,30.09,29.73,29.8,140500.0,19.4063,19.4515,19.2188,19.264,140500.0
2009-04-01 11:10:00,29.81,29.86,29.62,29.71,66500.0,19.2705,19.3028,19.1477,19.2059,66500.0
2009-04-01 11:15:00,29.7,30.1,29.64,30.06,92200.0,19.1994,19.458,19.1606,19.4321,92200.0
2009-04-01 11:20:00,30.04,30.1,29.85,29.95,56100.0,19.4192,19.458,19.2964,19.361,56100.0
2009-04-01 11:25:00,29.94,30.16,29.86,30.08,53900.0,19.3545,19.4968,19.3028,19.445,53900.0
2009-04-01 11:30:00,30.1,30.22,30.02,30.08,54000.0,19.458,19.5355,19.4063,19.445,54000.0
2009-04-01 11:35:00,30.12,30.22,30.05,30.17,36500.0,19.4709,19.5355,19.4257,19.5032,36500.0
2009-04-01 11:40:00,30.18,30.28,30.16,30.28,51800.0,19.5097,19.5743,19.4968,19.5743,51800.0
2009-04-01 11:45:00,30.27,30.33,30.11,30.13,59500.0,19.5679,19.6067,19.4644,19.4774,59500.0
2009-04-01 11:50:00,30.13,30.25,30.09,30.12,35100.0,19.4774,19.5549,19.4515,19.4709,35100.0
2009-04-01 11:55:00,30.13,30.36,30.13,30.26,50700.0,19.4774,19.626,19.4774,19.5614,50700.0
2009-04-01 12:00:00,30.27,30.36,30.06,30.07,45000.0,19.5679,19.626,19.4321,19.4386,45000.0
2009-04-01 12:05:00,30.07,30.33,30.07,30.26,48000.0,19.4386,19.6067,19.4386,19.5614,48000.0
2009-04-01 12:10:00,30.26,30.38,30.16,30.26,51000.0,19.5614,19.639,19.4968,19.5614,51000.0
2009-04-01 12:15:00,30.29,30.34,30.18,30.18,26700.0,19.5808,19.6131,19.5097,19.5097,26700.0
2009-04-01 12:20:00,30.19,30.23,30.05,30.08,72800.0,19.5162,19.542,19.4257,19.445,72800.0
2009-04-01 12:25:00,30.09,30.1,29.95,30.04,43200.0,19.4515,19.458,19.361,19.4192,43200.0
2009-04-01 12:30:00,30.05,30.1,29.9,29.9,74600.0,19.4257,19.458,19.3287,19.3287,74600.0
2009-04-01 12:35:00,29.89,29.9,29.67,29.76,66300.0,19.3222,19.3287,19.18,19.2382,66300.0
2009-04-01 12:40:00,29.77,29.83,29.6,29.6,47400.0,19.2446,19.2834,19.1348,19.1348,47400.0
2009-04-01 12:45:00,29.61,29.73,29.54,29.65,37800.0,19.1412,19.2188,19.096,19.1671,37800.0
2009-04-01 12:50:00,29.64,29.65,29.52,29.53,60800.0,19.1606,19.1671,19.083,19.0895,60800.0
2009-04-01 12:55:00,29.54,29.54,29.39,29.44,49400.0,19.096,19.096,18.999,19.0313,49400.0
2009-04-01 13:00:00,29.43,29.63,29.43,29.61,73200.0,19.0249,19.1541,19.0249,19.1412,73200.0
2009-04-01 13:05:00,29.61,29.63,29.33,29.33,98900.0,19.1412,19.1541,18.9602,18.9602,98900.0
2009-04-01 13:10:00,29.32,29.35,29.27,29.33,88000.0,18.9537,18.9731,18.9214,18.9602,88000.0
2009-04-01 13:15:00,29.34,29.53,29.3,29.53,95700.0,18.9667,19.0895,18.9408,19.0895,95700.0
2009-04-01 13:20:00,29.53,29.76,29.49,29.66,93000.0,19.0895,19.2382,19.0636,19.1735,93000.0
2009-04-01 13:25:00,29.66,29.88,29.62,29.79,52400.0,19.1735,19.3158,19.1477,19.2576,52400.0
2009-04-01 13:30:00,29.78,29.83,29.5,29.56,111000.0,19.2511,19.2834,19.0701,19.1089,111000.0
2009-04-01 13:35:00,29.55,29.95,29.53,29.86,60800.0,19.1024,19.361,19.0895,19.3028,60800.0
2009-04-01 13:40:00,29.86,30.12,29.78,30.09,64300.0,19.3028,19.4709,19.2511,19.4515,64300.0
2009-04-01 13:45:00,30.09,30.11,29.89,29.94,39500.0,19.4515,19.4644,19.3222,19.3545,39500.0
2009-04-01 13:50:00,29.93,30.17,29.9,30.13,66200.0,19.3481,19.5032,19.3287,19.4774,66200.0
2009-04-01 13:55:00,30.13,30.21,30.06,30.15,59700.0,19.4774,19.5291,19.4321,19.4903,59700.0
2009-04-01 14:00:00,30.17,30.24,30.05,30.14,78600.0,19.5032,19.5485,19.4257,19.4838,78600.0
2009-04-01 14:05:00,30.17,30.25,30.09,30.22,46400.0,19.5032,19.5549,19.4515,19.5355,46400.0
2009-04-01 14:10:00,30.21,30.22,30.07,30.13,40600.0,19.5291,19.5355,19.4386,19.4774,40600.0
2009-04-01 14:15:00,30.13,30.19,30.04,30.07,52000.0,19.4774,19.5162,19.4192,19.4386,52000.0
2009-04-01 14:20:00,30.07,30.08,29.88,29.97,40800.0,19.4386,19.445,19.3158,19.3739,40800.0
2009-04-01 14:25:00,29.97,29.99,29.83,29.89,52200.0,19.3739,19.3869,19.2834,19.3222,52200.0
2009-04-01 14:30:00,29.89,30.16,29.87,30.16,72600.0,19.3222,19.4968,19.3093,19.4968,72600.0
2009-04-01 14:35:00,30.17,30.18,30.01,30.07,80700.0,19.5032,19.5097,19.3998,19.4386,80700.0
2009-04-01 14:40:00,30.03,30.08,29.77,29.77,61700.0,19.4127,19.445,19.2446,19.2446,61700.0
2009-04-01 14:45:00,29.79,30.01,29.75,29.96,73700.0,19.2576,19.3998,19.2317,19.3675,73700.0
2009-04-01 14:50:00,29.96,30.1,29.95,30.08,86200.0,19.3675,19.458,19.361,19.445,86200.0
2009-04-01 14:55:00,30.09,30.13,29.98,30.03,83600.0,19.4515,19.4774,19.3804,19.4127,83600.0
2009-04-01 15:00:00,30.03,30.09,29.7,29.79,154000.0,19.4127,19.4515,19.1994,19.2576,154000.0
2009-04-01 15:05:00,29.79,30.01,29.79,29.93,166200.0,19.2576,19.3998,19.2576,19.3481,166200.0
2009-04-01 15:10:00,29.93,29.96,29.63,29.79,145400.0,19.3481,19.3675,19.1541,19.2576,145400.0
2009-04-01 15:15:00,29.79,29.96,29.61,29.89,121900.0,19.2576,19.3675,19.1412,19.3222,121900.0
2009-04-01 15:20:00,29.9,29.96,29.68,29.76,139900.0,19.3287,19.3675,19.1865,19.2382,139900.0
2009-04-01 15:25:00,29.76,29.97,29.74,29.92,86200.0,19.2382,19.3739,19.2253,19.3416,86200.0
2009-04-01 15:30:00,29.92,30.08,29.8,30.07,171700.0,19.3416,19.445,19.264,19.4386,171700.0
2009-04-01 15:35:00,30.06,30.45,30.03,30.34,242200.0,19.4321,19.6842,19.4127,19.6131,242200.0
2009-04-01 15:40:00,30.35,30.49,30.25,30.36,257700.0,19.6196,19.7101,19.5549,19.626,257700.0
2009-04-01 15:45:00,30.36,30.59,30.36,30.5,257400.0,19.626,19.7747,19.626,19.7166,257400.0
2009-04-01 15:50:00,30.5,30.57,30.47,30.51,332500.0,19.7166,19.7618,19.6972,19.723,332500.0
2009-04-01 15:55:00,30.51,30.55,30.38,30.39,439800.0,19.723,19.7489,19.639,19.6454,439800.0
2009-04-02 09:30:00,32.01,32.17,31.62,32.05,332100.0,20.6927,20.7961,20.4406,20.7185,332100.0
2009-04-02 09:35:00,32.1,32.37,31.81,32.19,250800.0,20.7509,20.9254,20.5634,20.809,250800.0
2009-04-02 09:40:00,32.19,32.33,32.0,32.33,235600.0,20.809,20.8995,20.6862,20.8995,235600.0
2009-04-02 09:45:00,32.33,32.75,32.32,32.66,261000.0,20.8995,21.171,20.8931,21.1129,261000.0
2009-04-02 09:50:00,32.66,32.74,32.08,32.66,230300.0,21.1129,21.1646,20.7379,21.1129,230300.0
2009-04-02 09:55:00,32.67,32.95,32.61,32.83,268800.0,21.1193,21.3003,21.0805,21.2228,268800.0
2009-04-02 10:00:00,32.86,32.99,32.57,32.6,115400.0,21.2422,21.3262,21.0547,21.0741,115400.0
2009-04-02 10:05:00,32.6,32.73,32.28,32.45,173000.0,21.0741,21.1581,20.8672,20.9771,173000.0
2009-04-02 10:10:00,32.45,32.54,32.12,32.48,248100.0,20.9771,21.0353,20.7638,20.9965,248100.0
2009-04-02 10:15:00,32.46,32.79,32.32,32.44,152800.0,20.9836,21.1969,20.8931,20.9707,152800.0
2009-04-02 10:20:00,32.45,32.62,32.35,32.55,115600.0,20.9771,21.087,20.9125,21.0418,115600.0
2009-04-02 10:25:00,32.54,32.55,31.99,32.13,192100.0,21.0353,21.0418,20.6798,20.7703,192100.0
2009-04-02 10:30:00,32.14,32.37,32.05,32.31,150400.0,20.7767,20.9254,20.7185,20.8866,150400.0
2009-04-02 10:35:00,32.31,32.58,32.2,32.5,161300.0,20.8866,21.0612,20.8155,21.0094,161300.0
2009-04-02 10:40:00,32.5,32.96,32.37,32.87,147600.0,21.0094,21.3068,20.9254,21.2486,147600.0
2009-04-02 10:45:00,32.88,33.0,32.73,32.92,172200.0,21.2551,21.3327,21.1581,21.2809,172200.0
2009-04-02 10:50:00,32.92,32.96,32.77,32.85,94400.0,21.2809,21.3068,21.184,21.2357,94400.0
2009-04-02 10:55:00,32.85,32.94,32.79,32.9,94800.0,21.2357,21.2939,21.1969,21.268,94800.0
2009-04-02 11:00:00,32.89,32.95,32.75,32.83,102100.0,21.2616,21.3003,21.171,21.2228,102100.0
2009-04-02 11:05:00,32.84,32.9,32.38,32.41,141000.0,21.2292,21.268,20.9319,20.9513,141000.0
2009-04-02 11:10:00,32.39,32.78,32.36,32.66,119200.0,20.9383,21.1904,20.9189,21.1129,119200.0
2009-04-02 11:15:00,32.69,32.74,32.43,32.67,84200.0,21.1323,21.1646,20.9642,21.1193,84200.0
2009-04-02 11:20:00,32.67,32.67,32.45,32.49,67800.0,21.1193,21.1193,20.9771,21.003,67800.0
2009-04-02 11:25:00,32.48,32.6,32.32,32.42,75400.0,20.9965,21.0741,20.8931,20.9577,75400.0
2009-04-02 11:30:00,32.41,32.44,32.16,32.31,73500.0,20.9513,20.9707,20.7896,20.8866,73500.0
2009-04-02 11:35:00,32.32,32.35,32.11,32.33,68200.0,20.8931,20.9125,20.7573,20.8995,68200.0
2009-04-02 11:40:00,32.33,32.35,31.93,31.96,101800.0,20.8995,20.9125,20.641,20.6604,101800.0
2009-04-02 11:45:00,31.94,32.08,31.73,31.73,161600.0,20.6474,20.7379,20.5117,20.5117,161600.0
2009-04-02 11:50:00,31.77,31.81,31.54,31.76,108600.0,20.5375,20.5634,20.3889,20.5311,108600.0
2009-04-02 11:55:00,31.75,32.13,31.73,32.05,114000.0,20.5246,20.7703,20.5117,20.7185,114000.0
2009-04-02 12:00:00,32.05,32.15,32.0,32.04,69000.0,20.7185,20.7832,20.6862,20.7121,69000.0
2009-04-02 12:05:00,32.04,32.29,31.93,32.27,69200.0,20.7121,20.8737,20.641,20.8608,69200.0
2009-04-02 12:10:00,32.25,32.28,32.12,32.22,74400.0,20.8478,20.8672,20.7638,20.8284,74400.0
2009-04-02 12:15:00,32.23,32.3,32.12,32.16,91200.0,20.8349,20.8802,20.7638,20.7896,91200.0
2009-04-02 12:20:00,32.16,32.18,31.85,31.85,99900.0,20.7896,20.8026,20.5893,20.5893,99900.0
2009-04-02 12:25:00,31.85,31.99,31.74,31.77,145400.0,20.5893,20.6798,20.5181,20.5375,145400.0
2009-04-02 12:30:00,31.77,31.92,31.75,31.9,110500.0,20.5375,20.6345,20.5246,20.6216,110500.0
2009-04-02 12:35:00,31.89,31.9,31.7,31.74,77100.0,20.6151,20.6216,20.4923,20.5181,77100.0
2009-04-02 12:40:00,31.74,31.91,31.69,31.81,140200.0,20.5181,20.628,20.4858,20.5634,140200.0
2009-04-02 12:45:00,31.82,31.82,31.72,31.73,55300.0,20.5699,20.5699,20.5052,20.5117,55300.0
2009-04-02 12:50:00,31.74,31.94,31.66,31.83,74400.0,20.5181,20.6474,20.4664,20.5763,74400.0
2009-04-02 12:55:00,31.83,31.86,31.63,31.65,84800.0,20.5763,20.5957,20.447,20.46,84800.0
2009-04-02 13:00:00,31.65,31.79,31.62,31.71,52400.0,20.46,20.5505,20.4406,20.4987,52400.0
2009-04-02 13:05:00,31.7,31.71,31.33,31.62,123200.0,20.4923,20.4987,20.2531,20.4406,123200.0
2009-04-02 13:10:00,31.6,31.65,31.44,31.53,104700.0,20.4276,20.46,20.3242,20.3824,104700.0
2009-04-02 13:15:00,31.51,31.57,31.45,31.48,40400.0,20.3695,20.4082,20.3307,20.3501,40400.0
2009-04-02 13:20:00,31.46,31.51,31.0,31.1,156700.0,20.3371,20.3695,20.0398,20.1044,156700.0
2009-04-02 13:25:00,31.09,31.29,31.05,31.13,66300.0,20.098,20.2272,20.0721,20.1238,66300.0
2009-04-02 13:30:00,31.13,31.37,31.02,31.31,76700.0,20.1238,20.279,20.0527,20.2402,76700.0
2009-04-02 13:35:00,31.33,31.4,31.11,31.15,102400.0,20.2531,20.2984,20.1109,20.1367,102400.0
2009-04-02 13:40:00,31.16,31.24,30.94,31.02,116500.0,20.1432,20.1949,20.001,20.0527,116500.0
2009-04-02 13:45:00,31.03,31.33,31.01,31.15,58500.0,20.0592,20.2531,20.0462,20.1367,58500.0
2009-04-02 13:50:00,31.17,31.3,31.1,31.25,37600.0,20.1497,20.2337,20.1044,20.2014,37600.0
2009-04-02 13:55:00,31.25,31.25,30.82,30.95,140000.0,20.2014,20.2014,19.9234,20.0075,140000.0
2009-04-02 14:00:00,30.95,31.03,30.83,31.03,58900.0,20.0075,20.0592,19.9299,20.0592,58900.0
2009-04-02 14:05:00,31.05,31.22,30.96,31.02,98100.0,20.0721,20.182,20.0139,20.0527,98100.0
2009-04-02 14:10:00,31.05,31.14,30.96,31.06,62900.0,20.0721,20.1303,20.0139,20.0786,62900.0
2009-04-02 14:15:00,31.05,31.09,30.88,30.91,55700.0,20.0721,20.098,19.9622,19.9816,55700.0
2009-04-02 14:20:00,30.9,31.19,30.9,31.08,52700.0,19.9751,20.1626,19.9751,20.0915,52700.0
2009-04-02 14:25:00,31.05,31.46,31.03,31.42,88600.0,20.0721,20.3371,20.0592,20.3113,88600.0
2009-04-02 14:30:00,31.39,31.63,31.39,31.48,58700.0,20.2919,20.447,20.2919,20.3501,58700.0
2009-04-02 14:35:00,31.46,31.75,31.46,31.69,104500.0,20.3371,20.5246,20.3371,20.4858,104500.0
2009-04-02 14:40:00,31.68,31.99,31.6,31.94,260700.0,20.4794,20.6798,20.4276,20.6474,260700.0
2009-04-02 14:45:00,31.93,32.01,31.89,31.89,121200.0,20.641,20.6927,20.6151,20.6151,121200.0
2009-04-02 14:50:00,31.89,31.96,31.63,31.63,136700.0,20.6151,20.6604,20.447,20.447,136700.0
2009-04-02 14:55:00,31.63,31.79,31.6,31.74,132800.0,20.447,20.5505,20.4276,20.5181,132800.0
2009-04-02 15:00:00,31.75,32.12,31.73,31.91,156100.0,20.5246,20.7638,20.5117,20.628,156100.0
2009-04-02 15:05:00,31.91,31.91,31.55,31.73,185700.0,20.628,20.628,20.3953,20.5117,185700.0
2009-04-02 15:10:00,31.73,31.96,31.64,31.87,174600.0,20.5117,20.6604,20.4535,20.6022,174600.0
2009-04-02 15:15:00,31.88,32.07,31.83,31.86,182000.0,20.6086,20.7315,20.5763,20.5957,182000.0
2009-04-02 15:20:00,31.86,32.05,31.81,31.96,176600.0,20.5957,20.7185,20.5634,20.6604,176600.0
2009-04-02 15:25:00,31.97,32.11,31.85,32.08,168800.0,20.6668,20.7573,20.5893,20.7379,168800.0
2009-04-02 15:30:00,32.08,32.27,32.01,32.25,215000.0,20.7379,20.8608,20.6927,20.8478,215000.0
2009-04-02 15:35:00,32.25,32.56,32.24,32.56,443300.0,20.8478,21.0482,20.8414,21.0482,443300.0
2009-04-02 15:40:00,32.54,32.59,32.26,32.26,404900.0,21.0353,21.0676,20.8543,20.8543,404900.0
2009-04-02 15:45:00,32.27,32.3,31.86,32.2,387700.0,20.8608,20.8802,20.5957,20.8155,387700.0
2009-04-02 15:50:00,32.19,32.22,32.01,32.08,475000.0,20.809,20.8284,20.6927,20.7379,475000.0
2009-04-02 15:55:00,32.08,32.23,31.93,32.23,626300.0,20.7379,20.8349,20.641,20.8349,626300.0
2009-04-03 09:30:00,31.47,31.98,31.39,31.92,134200.0,20.3436,20.6733,20.2919,20.6345,134200.0
2009-04-03 09:35:00,31.93,32.24,31.81,31.99,168400.0,20.641,20.8414,20.5634,20.6798,168400.0
2009-04-03 09:40:00,31.99,32.11,31.75,31.83,196300.0,20.6798,20.7573,20.5246,20.5763,196300.0
2009-04-03 09:45:00,31.85,31.85,31.39,31.51,129800.0,20.5893,20.5893,20.2919,20.3695,129800.0
2009-04-03 09:50:00,31.51,31.68,31.36,31.55,101500.0,20.3695,20.4794,20.2725,20.3953,101500.0
2009-04-03 09:55:00,31.52,32.04,31.52,32.0,112700.0,20.3759,20.7121,20.3759,20.6862,112700.0
2009-04-03 10:00:00,32.0,32.12,31.58,31.61,153900.0,20.6862,20.7638,20.4147,20.4341,153900.0
2009-04-03 10:05:00,31.6,31.83,31.5,31.82,90500.0,20.4276,20.5763,20.363,20.5699,90500.0
2009-04-03 10:10:00,31.78,32.01,31.76,31.92,90800.0,20.544,20.6927,20.5311,20.6345,90800.0
2009-04-03 10:15:00,31.94,32.05,31.77,31.79,86700.0,20.6474,20.7185,20.5375,20.5505,86700.0
2009-04-03 10:20:00,31.77,31.87,31.71,31.82,66900.0,20.5375,20.6022,20.4987,20.5699,66900.0
2009-04-03 10:25:00,31.79,31.95,31.74,31.8,51000.0,20.5505,20.6539,20.5181,20.5569,51000.0
2009-04-03 10:30:00,31.79,31.82,31.6,31.7,62000.0,20.5505,20.5699,20.4276,20.4923,62000.0
2009-04-03 10:35:00,31.71,31.73,31.58,31.73,47600.0,20.4987,20.5117,20.4147,20.5117,47600.0
2009-04-03 10:40:00,31.73,31.82,31.59,31.63,53900.0,20.5117,20.5699,20.4212,20.447,53900.0
2009-04-03 10:45:00,31.6,31.69,31.55,31.68,53300.0,20.4276,20.4858,20.3953,20.4794,53300.0
2009-04-03 10:50:00,31.68,31.91,31.67,31.87,78000.0,20.4794,20.628,20.4729,20.6022,78000.0
2009-04-03 10:55:00,31.87,31.96,31.8,31.92,72900.0,20.6022,20.6604,20.5569,20.6345,72900.0
2009-04-03 11:00:00,31.92,31.93,31.81,31.82,54300.0,20.6345,20.641,20.5634,20.5699,54300.0
2009-04-03 11:05:00,31.82,31.99,31.76,31.99,117900.0,20.5699,20.6798,20.5311,20.6798,117900.0
2009-04-03 11:10:00,31.96,32.04,31.94,31.96,53500.0,20.6604,20.7121,20.6474,20.6604,53500.0
2009-04-03 11:15:00,31.96,32.02,31.89,31.96,48000.0,20.6604,20.6991,20.6151,20.6604,48000.0
2009-04-03 11:20:00,31.98,31.99,31.84,31.91,68700.0,20.6733,20.6798,20.5828,20.628,68700.0
2009-04-03 11:25:00,31.88,32.01,31.83,31.99,44900.0,20.6086,20.6927,20.5763,20.6798,44900.0
2009-04-03 11:30:00,31.99,32.1,31.98,32.07,42800.0,20.6798,20.7509,20.6733,20.7315,42800.0
2009-04-03 11:35:00,32.07,32.24,32.07,32.22,82800.0,20.7315,20.8414,20.7315,20.8284,82800.0
2009-04-03 11:40:00,32.22,32.38,32.22,32.35,86600.0,20.8284,20.9319,20.8284,20.9125,86600.0
2009-04-03 11:45:00,32.35,32.44,32.26,32.44,50000.0,20.9125,20.9707,20.8543,20.9707,50000.0
2009-04-03 11:50:00,32.44,32.68,32.44,32.62,77700.0,20.9707,21.1258,20.9707,21.087,77700.0
2009-04-03 11:55:00,32.64,32.7,32.55,32.68,49300.0,21.0999,21.1387,21.0418,21.1258,49300.0
2009-04-03 12:00:00,32.68,32.81,32.61,32.75,80500.0,21.1258,21.2098,21.0805,21.171,80500.0
2009-04-03 12:05:00,32.75,32.76,32.54,32.67,50600.0,21.171,21.1775,21.0353,21.1193,50600.0
2009-04-03 12:10:00,32.65,32.88,32.64,32.88,59100.0,21.1064,21.2551,21.0999,21.2551,59100.0
2009-04-03 12:15:00,32.88,32.97,32.78,32.87,72200.0,21.2551,21.3133,21.1904,21.2486,72200.0
2009-04-03 12:20:00,32.89,32.94,32.84,32.9,70000.0,21.2616,21.2939,21.2292,21.268,70000.0
2009-04-03 12:25:00,32.89,33.19,32.86,33.17,108200.0,21.2616,21.4555,21.2422,21.4426,108200.0
2009-04-03 12:30:00,33.18,33.23,32.96,33.08,106700.0,21.449,21.4813,21.3068,21.3844,106700.0
2009-04-03 12:35:00,33.08,33.3,33.08,33.25,92100.0,21.3844,21.5266,21.3844,21.4943,92100.0
2009-04-03 12:40:00,33.25,33.42,33.24,33.35,92100.0,21.4943,21.6042,21.4878,21.5589,92100.0
2009-04-03 12:45:00,33.36,33.48,33.33,33.47,118300.0,21.5654,21.643,21.546,21.6365,118300.0
2009-04-03 12:50:00,33.47,33.55,33.33,33.43,120200.0,21.6365,21.6882,21.546,21.6106,120200.0
2009-04-03 12:55:00,33.43,33.48,33.39,33.46,79200.0,21.6106,21.643,21.5848,21.63,79200.0
2009-04-03 13:00:00,33.46,33.91,33.46,33.88,232200.0,21.63,21.9209,21.63,21.9015,232200.0
2009-04-03 13:05:00,33.88,33.95,33.48,33.48,115200.0,21.9015,21.9468,21.643,21.643,115200.0
2009-04-03 13:10:00,33.46,33.49,33.23,33.23,98100.0,21.63,21.6494,21.4813,21.4813,98100.0
2009-04-03 13:15:00,33.23,33.42,33.2,33.34,223600.0,21.4813,21.6042,21.4619,21.5525,223600.0
2009-04-03 13:20:00,33.33,33.44,33.2,33.44,78300.0,21.546,21.6171,21.4619,21.6171,78300.0
2009-04-03 13:25:00,33.41,33.7,33.36,33.7,144300.0,21.5977,21.7852,21.5654,21.7852,144300.0
2009-04-03 13:30:00,33.68,33.71,33.51,33.57,71500.0,21.7722,21.7916,21.6623,21.7011,71500.0
2009-04-03 13:35:00,33.58,33.7,33.56,33.63,78100.0,21.7076,21.7852,21.6947,21.7399,78100.0
2009-04-03 13:40:00,33.62,33.84,33.54,33.79,106300.0,21.7335,21.8757,21.6817,21.8434,106300.0
2009-04-03 13:45:00,33.77,33.98,33.74,33.93,105200.0,21.8304,21.9662,21.811,21.9339,105200.0
2009-04-03 13:50:00,33.94,34.24,33.9,34.24,279100.0,21.9403,22.1343,21.9145,22.1343,279100.0
2009-04-03 13:55:00,34.24,34.61,34.22,34.6,231100.0,22.1343,22.3734,22.1213,22.367,231100.0
2009-04-03 14:00:00,34.59,34.84,34.48,34.48,219500.0,22.3605,22.5221,22.2894,22.2894,219500.0
2009-04-03 14:05:00,34.48,34.49,34.27,34.48,154700.0,22.2894,22.2959,22.1536,22.2894,154700.0
2009-04-03 14:10:00,34.44,34.75,34.43,34.74,116800.0,22.2635,22.4639,22.2571,22.4575,116800.0
2009-04-03 14:15:00,34.72,34.97,34.58,34.81,123700.0,22.4445,22.6062,22.354,22.5027,123700.0
2009-04-03 14:20:00,34.8,34.89,34.68,34.73,126400.0,22.4963,22.5544,22.4187,22.451,126400.0
2009-04-03 14:25:00,34.73,35.06,34.68,34.98,160600.0,22.451,22.6643,22.4187,22.6126,160600.0
2009-04-03 14:30:00,34.99,35.15,34.97,35.09,174700.0,22.6191,22.7225,22.6062,22.6837,174700.0
2009-04-03 14:35:00,35.08,35.29,35.06,35.26,252000.0,22.6773,22.813,22.6643,22.7936,252000.0
2009-04-03 14:40:00,35.25,35.26,35.06,35.24,342100.0,22.7872,22.7936,22.6643,22.7807,342100.0
2009-04-03 14:45:00,35.23,35.32,34.91,34.93,311800.0,22.7742,22.8324,22.5674,22.5803,311800.0
2009-04-03 14:50:00,34.93,35.2,34.92,35.03,245800.0,22.5803,22.7548,22.5738,22.6449,245800.0
2009-04-03 14:55:00,35.02,35.38,35.02,35.37,194300.0,22.6385,22.8712,22.6385,22.8647,194300.0
2009-04-03 15:00:00,35.34,35.5,35.25,35.47,213800.0,22.8453,22.9488,22.7872,22.9294,213800.0
2009-04-03 15:05:00,35.47,35.47,35.12,35.21,281800.0,22.9294,22.9294,22.7031,22.7613,281800.0
2009-04-03 15:10:00,35.2,35.23,35.06,35.11,179800.0,22.7548,22.7742,22.6643,22.6967,179800.0
2009-04-03 15:15:00,35.1,35.12,34.9,35.06,274900.0,22.6902,22.7031,22.5609,22.6643,274900.0
2009-04-03 15:20:00,35.05,35.35,34.97,35.34,222000.0,22.6579,22.8518,22.6062,22.8453,222000.0
2009-04-03 15:25:00,35.34,35.41,34.98,35.05,177400.0,22.8453,22.8906,22.6126,22.6579,177400.0
2009-04-03 15:30:00,35.03,35.21,35.0,35.06,153300.0,22.6449,22.7613,22.6255,22.6643,153300.0
2009-04-03 15:35:00,35.06,35.13,34.91,35.11,216800.0,22.6643,22.7096,22.5674,22.6967,216800.0
2009-04-03 15:40:00,35.1,35.31,34.91,35.17,263600.0,22.6902,22.8259,22.5674,22.7354,263600.0
2009-04-03 15:45:00,35.17,35.29,35.07,35.18,223700.0,22.7354,22.813,22.6708,22.7419,223700.0
2009-04-03 15:50:00,35.19,35.5,35.17,35.44,286600.0,22.7484,22.9488,22.7354,22.91,286600.0
2009-04-03 15:55:00,35.44,35.77,35.35,35.76,524400.0,22.91,23.1233,22.8518,23.1168,524400.0
2009-04-06 09:30:00,34.11,34.17,33.36,33.45,488800.0,22.0502,22.089,21.5654,21.6236,488800.0
2009-04-06 09:35:00,33.46,33.5,32.9,33.24,328100.0,21.63,21.6559,21.268,21.4878,328100.0
2009-04-06 09:40:00,33.26,33.51,33.14,33.34,141500.0,21.5007,21.6623,21.4232,21.5525,141500.0
2009-04-06 09:45:00,33.31,33.4,33.15,33.18,175200.0,21.5331,21.5912,21.4296,21.449,175200.0
2009-04-06 09:50:00,33.15,33.21,32.79,32.83,238700.0,21.4296,21.4684,21.1969,21.2228,238700.0
2009-04-06 09:55:00,32.83,33.1,32.81,32.92,212200.0,21.2228,21.3973,21.2098,21.2809,212200.0
2009-04-06 10:00:00,32.91,33.16,32.81,33.1,134000.0,21.2745,21.4361,21.2098,21.3973,134000.0
2009-04-06 10:05:00,33.1,33.23,33.03,33.19,103600.0,21.3973,21.4813,21.3521,21.4555,103600.0
2009-04-06 10:10:00,33.19,33.43,33.17,33.3,185400.0,21.4555,21.6106,21.4426,21.5266,185400.0
2009-04-06 10:15:00,33.29,33.53,33.29,33.48,130000.0,21.5201,21.6753,21.5201,21.643,130000.0
2009-04-06 10:20:00,33.45,33.58,33.38,33.58,94700.0,21.6236,21.7076,21.5783,21.7076,94700.0
2009-04-06 10:25:00,33.56,33.8,33.45,33.49,150300.0,21.6947,21.8498,21.6236,21.6494,150300.0
2009-04-06 10:30:00,33.49,33.76,33.44,33.65,104300.0,21.6494,21.824,21.6171,21.7528,104300.0
2009-04-06 10:35:00,33.64,33.66,33.5,33.6,78000.0,21.7464,21.7593,21.6559,21.7205,78000.0
2009-04-06 10:40:00,33.6,33.7,33.53,33.6,98300.0,21.7205,21.7852,21.6753,21.7205,98300.0
2009-04-06 10:45:00,33.59,33.79,33.53,33.73,82000.0,21.7141,21.8434,21.6753,21.8046,82000.0
2009-04-06 10:50:00,33.73,34.09,33.73,33.99,123900.0,21.8046,22.0373,21.8046,21.9726,123900.0
2009-04-06 10:55:00,33.94,34.21,33.84,33.97,153400.0,21.9403,22.1149,21.8757,21.9597,153400.0
2009-04-06 11:00:00,33.99,33.99,33.75,33.78,72700.0,21.9726,21.9726,21.8175,21.8369,72700.0
2009-04-06 11:05:00,33.77,33.78,33.64,33.72,160600.0,21.8304,21.8369,21.7464,21.7981,160600.0
2009-04-06 11:10:00,33.71,33.72,33.43,33.48,64500.0,21.7916,21.7981,21.6106,21.643,64500.0
2009-04-06 11:15:00,33.47,33.76,33.46,33.6,63000.0,21.6365,21.824,21.63,21.7205,63000.0
2009-04-06 11:20:00,33.6,33.64,33.51,33.53,55700.0,21.7205,21.7464,21.6623,21.6753,55700.0
2009-04-06 11:25:00,33.51,33.7,33.51,33.63,66500.0,21.6623,21.7852,21.6623,21.7399,66500.0
2009-04-06 11:30:00,33.62,33.64,33.5,33.53,42900.0,21.7335,21.7464,21.6559,21.6753,42900.0
2009-04-06 11:35:00,33.51,33.52,33.32,33.37,95700.0,21.6623,21.6688,21.5395,21.5718,95700.0
2009-04-06 11:40:00,33.35,33.35,33.12,33.18,69100.0,21.5589,21.5589,21.4102,21.449,69100.0
2009-04-06 11:45:00,33.19,33.25,33.08,33.08,43000.0,21.4555,21.4943,21.3844,21.3844,43000.0
2009-04-06 11:50:00,33.06,33.12,32.81,32.88,75000.0,21.3714,21.4102,21.2098,21.2551,75000.0
2009-04-06 11:55:00,32.86,33.0,32.85,33.0,60900.0,21.2422,21.3327,21.2357,21.3327,60900.0
2009-04-06 12:00:00,32.99,33.05,32.87,32.89,63400.0,21.3262,21.365,21.2486,21.2616,63400.0
2009-04-06 12:05:00,32.89,33.0,32.87,32.92,57200.0,21.2616,21.3327,21.2486,21.2809,57200.0
2009-04-06 12:10:00,32.91,32.95,32.83,32.92,38500.0,21.2745,21.3003,21.2228,21.2809,38500.0
2009-04-06 12:15:00,32.91,32.92,32.62,32.63,81700.0,21.2745,21.2809,21.087,21.0935,81700.0
2009-04-06 12:20:00,32.62,32.76,32.62,32.71,48800.0,21.087,21.1775,21.087,21.1452,48800.0
2009-04-06 12:25:00,32.71,32.87,32.66,32.82,39300.0,21.1452,21.2486,21.1129,21.2163,39300.0
2009-04-06 12:30:00,32.8,32.82,32.66,32.67,40400.0,21.2034,21.2163,21.1129,21.1193,40400.0
2009-04-06 12:35:00,32.67,32.71,32.63,32.68,33900.0,21.1193,21.1452,21.0935,21.1258,33900.0
2009-04-06 12:40:00,32.69,32.83,32.68,32.82,36100.0,21.1323,21.2228,21.1258,21.2163,36100.0
2009-04-06 12:45:00,32.83,32.92,32.78,32.88,51800.0,21.2228,21.2809,21.1904,21.2551,51800.0
2009-04-06 12:50:00,32.87,33.0,32.81,33.0,41300.0,21.2486,21.3327,21.2098,21.3327,41300.0
2009-04-06 12:55:00,33.0,33.02,32.94,32.99,99500.0,21.3327,21.3456,21.2939,21.3262,99500.0
2009-04-06 13:00:00,33.0,33.08,32.9,33.0,97000.0,21.3327,21.3844,21.268,21.3327,97000.0
2009-04-06 13:05:00,33.0,33.13,32.91,32.91,77400.0,21.3327,21.4167,21.2745,21.2745,77400.0
2009-04-06 13:10:00,32.91,33.06,32.88,32.98,45600.0,21.2745,21.3714,21.2551,21.3197,45600.0
2009-04-06 13:15:00,32.98,33.03,32.87,32.89,49200.0,21.3197,21.3521,21.2486,21.2616,49200.0
2009-04-06 13:20:00,32.87,33.0,32.85,32.97,36500.0,21.2486,21.3327,21.2357,21.3133,36500.0
2009-04-06 13:25:00,32.97,33.0,32.83,32.83,40400.0,21.3133,21.3327,21.2228,21.2228,40400.0
2009-04-06 13:30:00,32.83,32.91,32.77,32.85,39500.0,21.2228,21.2745,21.184,21.2357,39500.0
2009-04-06 13:35:00,32.84,32.86,32.73,32.81,38800.0,21.2292,21.2422,21.1581,21.2098,38800.0
2009-04-06 13:40:00,32.84,32.93,32.82,32.88,39900.0,21.2292,21.2874,21.2163,21.2551,39900.0
2009-04-06 13:45:00,32.87,33.07,32.86,32.99,66500.0,21.2486,21.3779,21.2422,21.3262,66500.0
2009-04-06 13:50:00,32.98,33.05,32.92,32.99,114400.0,21.3197,21.365,21.2809,21.3262,114400.0
2009-04-06 13:55:00,32.99,33.04,32.9,32.97,54100.0,21.3262,21.3585,21.268,21.3133,54100.0
2009-04-06 14:00:00,32.96,33.0,32.81,32.81,95800.0,21.3068,21.3327,21.2098,21.2098,95800.0
2009-04-06 14:05:00,32.82,32.93,32.8,32.86,66200.0,21.2163,21.2874,21.2034,21.2422,66200.0
2009-04-06 14:10:00,32.85,32.95,32.72,32.86,73600.0,21.2357,21.3003,21.1517,21.2422,73600.0
2009-04-06 14:15:00,32.86,32.86,32.73,32.81,84300.0,21.2422,21.2422,21.1581,21.2098,84300.0
2009-04-06 14:20:00,32.81,32.82,32.69,32.74,61400.0,21.2098,21.2163,21.1323,21.1646,61400.0
2009-04-06 14:25:00,32.73,32.86,32.68,32.77,95000.0,21.1581,21.2422,21.1258,21.184,95000.0
2009-04-06 14:30:00,32.77,32.8,32.58,32.63,98000.0,21.184,21.2034,21.0612,21.0935,98000.0
2009-04-06 14:35:00,32.64,32.7,32.54,32.6,80200.0,21.0999,21.1387,21.0353,21.0741,80200.0
2009-04-06 14:40:00,32.59,32.76,32.55,32.76,103300.0,21.0676,21.1775,21.0418,21.1775,103300.0
2009-04-06 14:45:00,32.77,32.95,32.68,32.87,163200.0,21.184,21.3003,21.1258,21.2486,163200.0
2009-04-06 14:50:00,32.86,33.09,32.85,33.09,171800.0,21.2422,21.3908,21.2357,21.3908,171800.0
2009-04-06 14:55:00,33.09,33.16,33.0,33.1,147200.0,21.3908,21.4361,21.3327,21.3973,147200.0
2009-04-06 15:00:00,33.1,33.1,32.88,32.98,115200.0,21.3973,21.3973,21.2551,21.3197,115200.0
2009-04-06 15:05:00,32.99,33.04,32.73,32.77,176700.0,21.3262,21.3585,21.1581,21.184,176700.0
2009-04-06 15:10:00,32.76,32.88,32.75,32.79,158200.0,21.1775,21.2551,21.171,21.1969,158200.0
2009-04-06 15:15:00,32.79,33.42,32.79,33.34,351000.0,21.1969,21.6042,21.1969,21.5525,351000.0
2009-04-06 15:20:00,33.36,33.68,33.2,33.51,316200.0,21.5654,21.7722,21.4619,21.6623,316200.0
2009-04-06 15:25:00,33.51,33.7,33.3,33.44,178400.0,21.6623,21.7852,21.5266,21.6171,178400.0
2009-04-06 15:30:00,33.43,33.74,33.39,33.73,192900.0,21.6106,21.811,21.5848,21.8046,192900.0
2009-04-06 15:35:00,33.74,33.8,33.31,33.32,293900.0,21.811,21.8498,21.5331,21.5395,293900.0
2009-04-06 15:40:00,33.31,33.66,33.31,33.65,244400.0,21.5331,21.7593,21.5331,21.7528,244400.0
2009-04-06 15:45:00,33.65,33.75,33.55,33.72,236600.0,21.7528,21.8175,21.6882,21.7981,236600.0
2009-04-06 15:50:00,33.73,34.15,33.73,34.14,415800.0,21.8046,22.0761,21.8046,22.0696,415800.0
2009-04-06 15:55:00,34.14,34.25,33.77,33.91,526400.0,22.0696,22.1407,21.8304,21.9209,526400.0
2009-04-07 09:30:00,32.59,32.95,32.45,32.75,176500.0,21.0676,21.3003,20.9771,21.171,176500.0
2009-04-07 09:35:00,32.72,32.94,32.5,32.58,183700.0,21.1517,21.2939,21.0094,21.0612,183700.0
2009-04-07 09:40:00,32.57,32.6,32.12,32.2,184100.0,21.0547,21.0741,20.7638,20.8155,184100.0
2009-04-07 09:45:00,32.2,32.2,31.9,32.13,350200.0,20.8155,20.8155,20.6216,20.7703,350200.0
2009-04-07 09:50:00,32.12,32.14,31.79,31.99,177500.0,20.7638,20.7767,20.5505,20.6798,177500.0
2009-04-07 09:55:00,31.97,32.1,31.91,31.94,165100.0,20.6668,20.7509,20.628,20.6474,165100.0
2009-04-07 10:00:00,31.94,31.95,31.63,31.64,164500.0,20.6474,20.6539,20.447,20.4535,164500.0
2009-04-07 10:05:00,31.64,31.75,31.51,31.67,148600.0,20.4535,20.5246,20.3695,20.4729,148600.0
2009-04-07 10:10:00,31.69,31.75,31.56,31.7,92000.0,20.4858,20.5246,20.4018,20.4923,92000.0
2009-04-07 10:15:00,31.7,31.85,31.69,31.84,86100.0,20.4923,20.5893,20.4858,20.5828,86100.0
2009-04-07 10:20:00,31.83,32.09,31.83,31.97,147400.0,20.5763,20.7444,20.5763,20.6668,147400.0
2009-04-07 10:25:00,31.98,32.07,31.96,32.07,126500.0,20.6733,20.7315,20.6604,20.7315,126500.0
2009-04-07 10:30:00,32.05,32.38,32.05,32.26,311800.0,20.7185,20.9319,20.7185,20.8543,311800.0
2009-04-07 10:35:00,32.26,32.28,31.98,32.1,147400.0,20.8543,20.8672,20.6733,20.7509,147400.0
2009-04-07 10:40:00,32.1,32.1,31.88,31.96,127500.0,20.7509,20.7509,20.6086,20.6604,127500.0
2009-04-07 10:45:00,31.96,32.14,31.95,32.05,96600.0,20.6604,20.7767,20.6539,20.7185,96600.0
2009-04-07 10:50:00,32.05,32.1,31.9,32.07,92500.0,20.7185,20.7509,20.6216,20.7315,92500.0
2009-04-07 10:55:00,32.07,32.11,31.95,31.98,82200.0,20.7315,20.7573,20.6539,20.6733,82200.0
2009-04-07 11:00:00,31.96,32.13,31.91,32.1,50700.0,20.6604,20.7703,20.628,20.7509,50700.0
2009-04-07 11:05:00,32.1,32.1,31.85,32.01,101400.0,20.7509,20.7509,20.5893,20.6927,101400.0
2009-04-07 11:10:00,31.98,32.05,31.91,31.95,36200.0,20.6733,20.7185,20.628,20.6539,36200.0
2009-04-07 11:15:00,31.94,31.94,31.76,31.78,47800.0,20.6474,20.6474,20.5311,20.544,47800.0
2009-04-07 11:20:00,31.78,31.98,31.76,31.98,60100.0,20.544,20.6733,20.5311,20.6733,60100.0
2009-04-07 11:25:00,31.96,32.02,31.91,31.97,48400.0,20.6604,20.6991,20.628,20.6668,48400.0
2009-04-07 11:30:00,31.97,32.12,31.97,32.1,44400.0,20.6668,20.7638,20.6668,20.7509,44400.0
2009-04-07 11:35:00,32.1,32.12,31.87,31.91,31700.0,20.7509,20.7638,20.6022,20.628,31700.0
2009-04-07 11:40:00,31.9,31.91,31.83,31.83,30100.0,20.6216,20.628,20.5763,20.5763,30100.0
2009-04-07 11:45:00,31.83,31.87,31.77,31.81,38700.0,20.5763,20.6022,20.5375,20.5634,38700.0
2009-04-07 11:50:00,31.81,31.9,31.75,31.89,27600.0,20.5634,20.6216,20.5246,20.6151,27600.0
2009-04-07 11:55:00,31.9,31.97,31.89,31.91,21800.0,20.6216,20.6668,20.6151,20.628,21800.0
2009-04-07 12:00:00,31.91,31.98,31.8,31.88,62600.0,20.628,20.6733,20.5569,20.6086,62600.0
2009-04-07 12:05:00,31.9,31.9,31.81,31.85,49300.0,20.6216,20.6216,20.5634,20.5893,49300.0
2009-04-07 12:10:00,31.86,32.14,31.83,32.13,156700.0,20.5957,20.7767,20.5763,20.7703,156700.0
2009-04-07 12:15:00,32.13,32.32,32.09,32.15,136800.0,20.7703,20.8931,20.7444,20.7832,136800.0
2009-04-07 12:20:00,32.15,32.34,32.15,32.22,114200.0,20.7832,20.906,20.7832,20.8284,114200.0
2009-04-07 12:25:00,32.23,32.23,32.02,32.08,70100.0,20.8349,20.8349,20.6991,20.7379,70100.0
2009-04-07 12:30:00,32.09,32.13,32.04,32.11,35400.0,20.7444,20.7703,20.7121,20.7573,35400.0
2009-04-07 12:35:00,32.12,32.18,32.02,32.05,58700.0,20.7638,20.8026,20.6991,20.7185,58700.0
2009-04-07 12:40:00,32.05,32.32,32.02,32.31,126400.0,20.7185,20.8931,20.6991,20.8866,126400.0
2009-04-07 12:45:00,32.3,32.56,32.3,32.56,149600.0,20.8802,21.0482,20.8802,21.0482,149600.0
2009-04-07 12:50:00,32.55,32.65,32.51,32.57,138800.0,21.0418,21.1064,21.0159,21.0547,138800.0
2009-04-07 12:55:00,32.59,32.59,32.39,32.46,67400.0,21.0676,21.0676,20.9383,20.9836,67400.0
2009-04-07 13:00:00,32.46,32.47,32.2,32.2,64600.0,20.9836,20.99,20.8155,20.8155,64600.0
2009-04-07 13:05:00,32.2,32.2,32.04,32.08,67800.0,20.8155,20.8155,20.7121,20.7379,67800.0
2009-04-07 13:10:00,32.08,32.13,32.02,32.07,41900.0,20.7379,20.7703,20.6991,20.7315,41900.0
2009-04-07 13:15:00,32.08,32.09,32.01,32.03,50300.0,20.7379,20.7444,20.6927,20.7056,50300.0
2009-04-07 13:20:00,32.03,32.06,31.89,32.04,61200.0,20.7056,20.725,20.6151,20.7121,61200.0
2009-04-07 13:25:00,32.04,32.06,32.0,32.0,29800.0,20.7121,20.725,20.6862,20.6862,29800.0
2009-04-07 13:30:00,32.0,32.01,31.85,31.99,66600.0,20.6862,20.6927,20.5893,20.6798,66600.0
2009-04-07 13:35:00,31.98,31.98,31.85,31.92,56300.0,20.6733,20.6733,20.5893,20.6345,56300.0
2009-04-07 13:40:00,31.93,32.08,31.93,32.05,52800.0,20.641,20.7379,20.641,20.7185,52800.0
2009-04-07 13:45:00,32.05,32.05,31.95,31.95,37200.0,20.7185,20.7185,20.6539,20.6539,37200.0
2009-04-07 13:50:00,31.95,32.15,31.91,32.07,69700.0,20.6539,20.7832,20.628,20.7315,69700.0
2009-04-07 13:55:00,32.07,32.07,31.96,31.97,39100.0,20.7315,20.7315,20.6604,20.6668,39100.0
2009-04-07 14:00:00,31.97,31.97,31.84,31.86,62000.0,20.6668,20.6668,20.5828,20.5957,62000.0
2009-04-07 14:05:00,31.86,31.97,31.8,31.97,72000.0,20.5957,20.6668,20.5569,20.6668,72000.0
2009-04-07 14:10:00,31.97,32.15,31.94,32.15,51800.0,20.6668,20.7832,20.6474,20.7832,51800.0
2009-04-07 14:15:00,32.13,32.17,31.99,32.0,66300.0,20.7703,20.7961,20.6798,20.6862,66300.0
2009-04-07 14:20:00,32.0,32.06,31.92,31.94,43900.0,20.6862,20.725,20.6345,20.6474,43900.0
2009-04-07 14:25:00,31.95,32.08,31.89,32.03,39100.0,20.6539,20.7379,20.6151,20.7056,39100.0
2009-04-07 14:30:00,32.04,32.04,31.95,32.01,44300.0,20.7121,20.7121,20.6539,20.6927,44300.0
2009-04-07 14:35:00,32.02,32.04,31.91,31.92,38100.0,20.6991,20.7121,20.628,20.6345,38100.0
2009-04-07 14:40:00,31.93,32.07,31.93,31.96,66800.0,20.641,20.7315,20.641,20.6604,66800.0
2009-04-07 14:45:00,31.96,32.07,31.94,32.03,44600.0,20.6604,20.7315,20.6474,20.7056,44600.0
2009-04-07 14:50:00,32.03,32.23,32.03,32.13,63200.0,20.7056,20.8349,20.7056,20.7703,63200.0
2009-04-07 14:55:00,32.14,32.28,32.13,32.22,72700.0,20.7767,20.8672,20.7703,20.8284,72700.0
2009-04-07 15:00:00,32.22,32.24,31.98,32.06,96100.0,20.8284,20.8414,20.6733,20.725,96100.0
2009-04-07 15:05:00,32.06,32.25,31.99,32.25,76400.0,20.725,20.8478,20.6798,20.8478,76400.0
2009-04-07 15:10:00,32.24,32.36,32.24,32.27,123000.0,20.8414,20.9189,20.8414,20.8608,123000.0
2009-04-07 15:15:00,32.26,32.42,32.26,32.36,109500.0,20.8543,20.9577,20.8543,20.9189,109500.0
2009-04-07 15:20:00,32.35,32.4,32.16,32.28,112300.0,20.9125,20.9448,20.7896,20.8672,112300.0
2009-04-07 15:25:00,32.27,32.31,32.06,32.1,78000.0,20.8608,20.8866,20.725,20.7509,78000.0
2009-04-07 15:30:00,32.1,32.25,32.05,32.23,103500.0,20.7509,20.8478,20.7185,20.8349,103500.0
2009-04-07 15:35:00,32.23,32.25,32.03,32.09,119400.0,20.8349,20.8478,20.7056,20.7444,119400.0
2009-04-07 15:40:00,32.09,32.36,32.04,32.17,251700.0,20.7444,20.9189,20.7121,20.7961,251700.0
2009-04-07 15:45:00,32.19,32.3,31.96,31.98,294700.0,20.809,20.8802,20.6604,20.6733,294700.0
2009-04-07 15:50:00,31.99,32.02,31.82,31.82,359400.0,20.6798,20.6991,20.5699,20.5699,359400.0
2009-04-07 15:55:00,31.83,31.85,31.49,31.6,614900.0,20.5763,20.5893,20.3565,20.4276,614900.0
2009-04-08 09:30:00,32.05,32.23,31.48,31.52,200600.0,20.7833,20.9,20.4137,20.4396,200600.0
2009-04-08 09:35:00,31.52,31.99,31.48,31.84,100800.0,20.4396,20.7444,20.4137,20.6471,100800.0
2009-04-08 09:40:00,31.82,31.95,31.69,31.71,125600.0,20.6342,20.7185,20.5499,20.5628,125600.0
2009-04-08 09:45:00,31.76,31.78,31.24,31.59,137000.0,20.5953,20.6082,20.2581,20.485,137000.0
2009-04-08 09:50:00,31.59,31.61,31.01,31.29,141800.0,20.485,20.498,20.1089,20.2905,141800.0
2009-04-08 09:55:00,31.29,31.5,31.07,31.22,81300.0,20.2905,20.4267,20.1478,20.2451,81300.0
2009-04-08 10:00:00,31.22,31.32,31.03,31.13,80900.0,20.2451,20.3099,20.1219,20.1867,80900.0
2009-04-08 10:05:00,31.17,31.2,31.1,31.15,57000.0,20.2127,20.2321,20.1673,20.1997,57000.0
2009-04-08 10:10:00,31.15,31.2,31.04,31.14,70300.0,20.1997,20.2321,20.1284,20.1932,70300.0
2009-04-08 10:15:00,31.14,31.15,30.89,30.91,100500.0,20.1932,20.1997,20.0311,20.0441,100500.0
2009-04-08 10:20:00,30.9,31.11,30.89,30.96,54400.0,20.0376,20.1738,20.0311,20.0765,54400.0
2009-04-08 10:25:00,30.94,30.98,30.82,30.98,51800.0,20.0635,20.0895,19.9857,20.0895,51800.0
2009-04-08 10:30:00,30.97,31.12,30.95,31.06,58100.0,20.083,20.1803,20.07,20.1413,58100.0
2009-04-08 10:35:00,31.07,31.1,30.9,30.95,42400.0,20.1478,20.1673,20.0376,20.07,42400.0
2009-04-08 10:40:00,30.95,31.01,30.93,31.01,37900.0,20.07,20.1089,20.057,20.1089,37900.0
2009-04-08 10:45:00,31.01,31.09,30.85,30.87,67700.0,20.1089,20.1608,20.0052,20.0181,67700.0
2009-04-08 10:50:00,30.86,30.97,30.84,30.96,64900.0,20.0117,20.083,19.9987,20.0765,64900.0
2009-04-08 10:55:00,30.94,31.0,30.91,30.94,44400.0,20.0635,20.1024,20.0441,20.0635,44400.0
2009-04-08 11:00:00,30.95,31.08,30.92,30.92,84300.0,20.07,20.1543,20.0506,20.0506,84300.0
2009-04-08 11:05:00,30.91,30.94,30.72,30.72,82200.0,20.0441,20.0635,19.9209,19.9209,82200.0
2009-04-08 11:10:00,30.72,30.78,30.67,30.76,45600.0,19.9209,19.9598,19.8884,19.9468,45600.0
2009-04-08 11:15:00,30.78,30.91,30.75,30.78,47000.0,19.9598,20.0441,19.9403,19.9598,47000.0
2009-04-08 11:20:00,30.79,30.85,30.65,30.68,55800.0,19.9663,20.0052,19.8755,19.8949,55800.0
2009-04-08 11:25:00,30.68,30.86,30.55,30.58,56200.0,19.8949,20.0117,19.8106,19.8301,56200.0
2009-04-08 11:30:00,30.57,30.69,30.48,30.66,104700.0,19.8236,19.9014,19.7652,19.882,104700.0
2009-04-08 11:35:00,30.67,31.02,30.66,31.01,67900.0,19.8884,20.1154,19.882,20.1089,67900.0
2009-04-08 11:40:00,31.01,31.04,30.84,30.97,80200.0,20.1089,20.1284,19.9987,20.083,80200.0
2009-04-08 11:45:00,30.98,31.09,30.98,31.07,69600.0,20.0895,20.1608,20.0895,20.1478,69600.0
2009-04-08 11:50:00,31.07,31.13,30.98,31.04,71500.0,20.1478,20.1867,20.0895,20.1284,71500.0
2009-04-08 11:55:00,31.04,31.04,30.8,30.8,50200.0,20.1284,20.1284,19.9727,19.9727,50200.0
2009-04-08 12:00:00,30.81,30.94,30.81,30.89,45100.0,19.9792,20.0635,19.9792,20.0311,45100.0
2009-04-08 12:05:00,30.89,30.93,30.82,30.9,37100.0,20.0311,20.057,19.9857,20.0376,37100.0
2009-04-08 12:10:00,30.91,30.91,30.53,30.65,128900.0,20.0441,20.0441,19.7977,19.8755,128900.0
2009-04-08 12:15:00,30.64,30.72,30.52,30.67,75600.0,19.869,19.9209,19.7912,19.8884,75600.0
2009-04-08 12:20:00,30.68,30.9,30.68,30.82,74400.0,19.8949,20.0376,19.8949,19.9857,74400.0
2009-04-08 12:25:00,30.82,30.82,30.6,30.65,78400.0,19.9857,19.9857,19.843,19.8755,78400.0
2009-04-08 12:30:00,30.66,30.68,30.6,30.61,31900.0,19.882,19.8949,19.843,19.8495,31900.0
2009-04-08 12:35:00,30.61,30.69,30.49,30.67,54600.0,19.8495,19.9014,19.7717,19.8884,54600.0
2009-04-08 12:40:00,30.69,31.07,30.68,31.05,108900.0,19.9014,20.1478,19.8949,20.1349,108900.0
2009-04-08 12:45:00,31.05,31.23,31.0,31.04,85300.0,20.1349,20.2516,20.1024,20.1284,85300.0
2009-04-08 12:50:00,31.05,31.06,30.91,31.06,76900.0,20.1349,20.1413,20.0441,20.1413,76900.0
2009-04-08 12:55:00,31.07,31.12,30.97,30.99,54400.0,20.1478,20.1803,20.083,20.096,54400.0
2009-04-08 13:00:00,30.98,31.05,30.79,30.79,79500.0,20.0895,20.1349,19.9663,19.9663,79500.0
2009-04-08 13:05:00,30.78,30.96,30.78,30.88,33800.0,19.9598,20.0765,19.9598,20.0246,33800.0
2009-04-08 13:10:00,30.89,30.91,30.82,30.87,22600.0,20.0311,20.0441,19.9857,20.0181,22600.0
2009-04-08 13:15:00,30.88,30.92,30.82,30.83,28400.0,20.0246,20.0506,19.9857,19.9922,28400.0
2009-04-08 13:20:00,30.83,30.91,30.79,30.87,31800.0,19.9922,20.0441,19.9663,20.0181,31800.0
2009-04-08 13:25:00,30.87,30.96,30.86,30.91,46800.0,20.0181,20.0765,20.0117,20.0441,46800.0
2009-04-08 13:30:00,30.92,30.97,30.84,30.9,45700.0,20.0506,20.083,19.9987,20.0376,45700.0
2009-04-08 13:35:00,30.9,30.9,30.72,30.78,50800.0,20.0376,20.0376,19.9209,19.9598,50800.0
2009-04-08 13:40:00,30.79,30.92,30.75,30.88,41100.0,19.9663,20.0506,19.9403,20.0246,41100.0
2009-04-08 13:45:00,30.87,30.92,30.82,30.9,40900.0,20.0181,20.0506,19.9857,20.0376,40900.0
2009-04-08 13:50:00,30.91,30.94,30.79,30.79,33900.0,20.0441,20.0635,19.9663,19.9663,33900.0
2009-04-08 13:55:00,30.79,30.84,30.75,30.82,41100.0,19.9663,19.9987,19.9403,19.9857,41100.0
2009-04-08 14:00:00,30.83,30.85,30.55,30.64,124500.0,19.9922,20.0052,19.8106,19.869,124500.0
2009-04-08 14:05:00,30.64,30.67,30.45,30.45,163600.0,19.869,19.8884,19.7458,19.7458,163600.0
2009-04-08 14:10:00,30.45,30.8,30.45,30.8,70900.0,19.7458,19.9727,19.7458,19.9727,70900.0
2009-04-08 14:15:00,30.79,30.79,30.52,30.66,63300.0,19.9663,19.9663,19.7912,19.882,63300.0
2009-04-08 14:20:00,30.65,30.71,30.57,30.6,28200.0,19.8755,19.9144,19.8236,19.843,28200.0
2009-04-08 14:25:00,30.6,30.72,30.57,30.72,30100.0,19.843,19.9209,19.8236,19.9209,30100.0
2009-04-08 14:30:00,30.69,30.72,30.54,30.57,48900.0,19.9014,19.9209,19.8041,19.8236,48900.0
2009-04-08 14:35:00,30.58,30.65,30.53,30.58,45500.0,19.8301,19.8755,19.7977,19.8301,45500.0
2009-04-08 14:40:00,30.57,30.7,30.45,30.56,94700.0,19.8236,19.9079,19.7458,19.8171,94700.0
2009-04-08 14:45:00,30.56,30.6,30.53,30.57,36700.0,19.8171,19.843,19.7977,19.8236,36700.0
2009-04-08 14:50:00,30.57,30.58,30.45,30.48,59500.0,19.8236,19.8301,19.7458,19.7652,59500.0
2009-04-08 14:55:00,30.48,30.57,30.37,30.54,94000.0,19.7652,19.8236,19.6939,19.8041,94000.0
2009-04-08 15:00:00,30.53,30.57,30.35,30.37,100800.0,19.7977,19.8236,19.6809,19.6939,100800.0
2009-04-08 15:05:00,30.36,30.5,30.33,30.43,103200.0,19.6874,19.7782,19.668,19.7328,103200.0
2009-04-08 15:10:00,30.42,30.55,30.35,30.52,92600.0,19.7263,19.8106,19.6809,19.7912,92600.0
2009-04-08 15:15:00,30.51,30.6,30.45,30.57,86800.0,19.7847,19.843,19.7458,19.8236,86800.0
2009-04-08 15:20:00,30.57,30.67,30.55,30.67,91400.0,19.8236,19.8884,19.8106,19.8884,91400.0
2009-04-08 15:25:00,30.68,30.73,30.53,30.63,120200.0,19.8949,19.9274,19.7977,19.8625,120200.0
2009-04-08 15:30:00,30.63,30.81,30.57,30.77,107800.0,19.8625,19.9792,19.8236,19.9533,107800.0
2009-04-08 15:35:00,30.78,31.18,30.71,31.18,174800.0,19.9598,20.2192,19.9144,20.2192,174800.0
2009-04-08 15:40:00,31.17,31.41,31.15,31.37,277600.0,20.2127,20.3683,20.1997,20.3424,277600.0
2009-04-08 15:45:00,31.37,31.6,31.34,31.57,349200.0,20.3424,20.4915,20.3229,20.4721,349200.0
2009-04-08 15:50:00,31.57,31.6,31.28,31.4,271500.0,20.4721,20.4915,20.284,20.3618,271500.0
2009-04-08 15:55:00,31.41,31.91,31.38,31.83,496100.0,20.3683,20.6925,20.3489,20.6407,496100.0
2009-04-09 09:30:00,34.86,35.27,34.54,34.93,609400.0,22.6055,22.8714,22.398,22.6509,609400.0
2009-04-09 09:35:00,34.96,35.03,34.13,34.6,628100.0,22.6704,22.7158,22.1321,22.4369,628100.0
2009-04-09 09:40:00,34.61,34.76,34.3,34.36,392500.0,22.4434,22.5407,22.2424,22.2813,392500.0
2009-04-09 09:45:00,34.36,34.7,34.36,34.66,308200.0,22.2813,22.5018,22.2813,22.4758,308200.0
2009-04-09 09:50:00,34.63,34.87,34.55,34.84,377000.0,22.4564,22.612,22.4045,22.5925,377000.0
2009-04-09 09:55:00,34.78,35.14,34.66,34.78,336200.0,22.5536,22.7871,22.4758,22.5536,336200.0
2009-04-09 10:00:00,34.8,35.52,34.8,35.4,297700.0,22.5666,23.0335,22.5666,22.9557,297700.0
2009-04-09 10:05:00,35.39,35.47,35.04,35.11,217000.0,22.9492,23.0011,22.7222,22.7676,217000.0
2009-04-09 10:10:00,35.1,35.48,35.1,35.4,228600.0,22.7611,23.0076,22.7611,22.9557,228600.0
2009-04-09 10:15:00,35.42,35.44,35.03,35.04,173200.0,22.9687,22.9816,22.7158,22.7222,173200.0
2009-04-09 10:20:00,35.04,35.2,35.04,35.16,96900.0,22.7222,22.826,22.7222,22.8001,96900.0
2009-04-09 10:25:00,35.17,35.39,35.14,35.38,108600.0,22.8065,22.9492,22.7871,22.9427,108600.0
2009-04-09 10:30:00,35.38,35.48,35.31,35.46,158200.0,22.9427,23.0076,22.8973,22.9946,158200.0
2009-04-09 10:35:00,35.47,35.75,35.44,35.71,228000.0,23.0011,23.1826,22.9816,23.1567,228000.0
2009-04-09 10:40:00,35.72,35.77,35.58,35.61,208800.0,23.1632,23.1956,23.0724,23.0919,208800.0
2009-04-09 10:45:00,35.62,35.8,35.55,35.74,151600.0,23.0983,23.2151,23.053,23.1762,151600.0
2009-04-09 10:50:00,35.74,35.78,35.63,35.73,87600.0,23.1762,23.2021,23.1048,23.1697,87600.0
2009-04-09 10:55:00,35.74,35.92,35.7,35.92,142500.0,23.1762,23.2929,23.1502,23.2929,142500.0
2009-04-09 11:00:00,35.88,36.0,35.74,35.98,137000.0,23.2669,23.3448,23.1762,23.3318,137000.0
2009-04-09 11:05:00,35.98,35.98,35.82,35.88,70200.0,23.3318,23.3318,23.228,23.2669,70200.0
2009-04-09 11:10:00,35.87,35.94,35.84,35.94,146800.0,23.2605,23.3059,23.241,23.3059,146800.0
2009-04-09 11:15:00,35.93,36.23,35.87,36.16,226300.0,23.2994,23.4939,23.2605,23.4485,226300.0
2009-04-09 11:20:00,36.16,36.5,36.12,36.43,246700.0,23.4485,23.669,23.4226,23.6236,246700.0
2009-04-09 11:25:00,36.46,36.46,36.03,36.1,168000.0,23.6431,23.6431,23.3642,23.4096,168000.0
2009-04-09 11:30:00,36.06,36.1,35.85,35.85,192700.0,23.3837,23.4096,23.2475,23.2475,192700.0
2009-04-09 11:35:00,35.84,35.85,35.59,35.65,215100.0,23.241,23.2475,23.0789,23.1178,215100.0
2009-04-09 11:40:00,35.65,35.68,35.46,35.49,114600.0,23.1178,23.1373,22.9946,23.014,114600.0
2009-04-09 11:45:00,35.48,35.58,35.41,35.41,138200.0,23.0076,23.0724,22.9622,22.9622,138200.0
2009-04-09 11:50:00,35.42,35.44,35.25,35.37,133600.0,22.9687,22.9816,22.8584,22.9362,133600.0
2009-04-09 11:55:00,35.37,35.79,35.37,35.75,122300.0,22.9362,23.2086,22.9362,23.1826,122300.0
2009-04-09 12:00:00,35.76,35.85,35.71,35.76,75900.0,23.1891,23.2475,23.1567,23.1891,75900.0
2009-04-09 12:05:00,35.75,36.0,35.72,36.0,88000.0,23.1826,23.3448,23.1632,23.3448,88000.0
2009-04-09 12:10:00,35.99,36.02,35.78,35.88,126800.0,23.3383,23.3577,23.2021,23.2669,126800.0
2009-04-09 12:15:00,35.88,35.92,35.75,35.89,33300.0,23.2669,23.2929,23.1826,23.2734,33300.0
2009-04-09 12:20:00,35.88,35.95,35.87,35.93,42900.0,23.2669,23.3123,23.2605,23.2994,42900.0
2009-04-09 12:25:00,35.93,35.96,35.9,35.93,51300.0,23.2994,23.3188,23.2799,23.2994,51300.0
2009-04-09 12:30:00,35.94,36.1,35.93,36.09,73500.0,23.3059,23.4096,23.2994,23.4031,73500.0
2009-04-09 12:35:00,36.09,36.2,36.05,36.07,101700.0,23.4031,23.4745,23.3772,23.3902,101700.0
2009-04-09 12:40:00,36.06,36.27,36.06,36.27,68300.0,23.3837,23.5199,23.3837,23.5199,68300.0
2009-04-09 12:45:00,36.26,36.3,36.18,36.27,63600.0,23.5134,23.5393,23.4615,23.5199,63600.0
2009-04-09 12:50:00,36.25,36.46,36.24,36.45,73400.0,23.5069,23.6431,23.5004,23.6366,73400.0
2009-04-09 12:55:00,36.43,36.48,36.4,36.42,96600.0,23.6236,23.656,23.6042,23.6171,96600.0
2009-04-09 13:00:00,36.42,36.49,36.39,36.44,71400.0,23.6171,23.6625,23.5977,23.6301,71400.0
2009-04-09 13:05:00,36.44,37.16,36.41,37.15,331700.0,23.6301,24.097,23.6106,24.0905,331700.0
2009-04-09 13:10:00,37.15,37.21,36.95,37.08,255000.0,24.0905,24.1294,23.9608,24.0451,255000.0
2009-04-09 13:15:00,37.09,37.38,37.03,37.35,179100.0,24.0516,24.2396,24.0127,24.2202,179100.0
2009-04-09 13:20:00,37.35,37.65,37.34,37.51,227000.0,24.2202,24.4147,24.2137,24.3239,227000.0
2009-04-09 13:25:00,37.5,37.52,36.92,36.96,145000.0,24.3175,24.3304,23.9414,23.9673,145000.0
2009-04-09 13:30:00,36.95,37.19,36.83,36.83,126500.0,23.9608,24.1164,23.883,23.883,126500.0
2009-04-09 13:35:00,36.84,36.98,36.83,36.92,66100.0,23.8895,23.9803,23.883,23.9414,66100.0
2009-04-09 13:40:00,36.9,37.12,36.8,37.1,98800.0,23.9284,24.071,23.8635,24.0581,98800.0
2009-04-09 13:45:00,37.09,37.22,36.99,37.04,72600.0,24.0516,24.1359,23.9867,24.0192,72600.0
2009-04-09 13:50:00,37.02,37.06,36.96,37.01,42900.0,24.0062,24.0321,23.9673,23.9997,42900.0
2009-04-09 13:55:00,37.01,37.17,36.94,37.05,83700.0,23.9997,24.1035,23.9543,24.0257,83700.0
2009-04-09 14:00:00,37.05,37.2,36.82,36.89,98900.0,24.0257,24.1229,23.8765,23.9219,98900.0
2009-04-09 14:05:00,36.91,37.19,36.9,37.19,86000.0,23.9349,24.1164,23.9284,24.1164,86000.0
2009-04-09 14:10:00,37.2,37.29,37.04,37.09,103800.0,24.1229,24.1813,24.0192,24.0516,103800.0
2009-04-09 14:15:00,37.1,37.1,36.81,36.9,95400.0,24.0581,24.0581,23.87,23.9284,95400.0
2009-04-09 14:20:00,36.93,36.98,36.9,36.94,64300.0,23.9478,23.9803,23.9284,23.9543,64300.0
2009-04-09 14:25:00,36.94,37.05,36.9,36.9,60900.0,23.9543,24.0257,23.9284,23.9284,60900.0
2009-04-09 14:30:00,36.9,37.03,36.9,37.03,65600.0,23.9284,24.0127,23.9284,24.0127,65600.0
2009-04-09 14:35:00,37.03,37.12,37.0,37.06,90700.0,24.0127,24.071,23.9932,24.0321,90700.0
2009-04-09 14:40:00,37.06,37.14,37.04,37.11,122700.0,24.0321,24.084,24.0192,24.0646,122700.0
2009-04-09 14:45:00,37.11,37.47,37.09,37.41,171200.0,24.0646,24.298,24.0516,24.2591,171200.0
2009-04-09 14:50:00,37.4,37.41,37.08,37.11,135900.0,24.2526,24.2591,24.0451,24.0646,135900.0
2009-04-09 14:55:00,37.12,37.37,37.0,37.27,134400.0,24.071,24.2332,23.9932,24.1683,134400.0
2009-04-09 15:00:00,37.27,37.39,37.19,37.37,136100.0,24.1683,24.2461,24.1164,24.2332,136100.0
2009-04-09 15:05:00,37.33,37.5,37.33,37.5,159400.0,24.2072,24.3175,24.2072,24.3175,159400.0
2009-04-09 15:10:00,37.5,37.52,37.08,37.09,168500.0,24.3175,24.3304,24.0451,24.0516,168500.0
2009-04-09 15:15:00,37.09,37.55,37.09,37.5,125000.0,24.0516,24.3499,24.0516,24.3175,125000.0
2009-04-09 15:20:00,37.5,37.55,37.34,37.4,165600.0,24.3175,24.3499,24.2137,24.2526,165600.0
2009-04-09 15:25:00,37.39,37.6,37.38,37.59,171100.0,24.2461,24.3823,24.2396,24.3758,171100.0
2009-04-09 15:30:00,37.59,37.87,37.47,37.85,307400.0,24.3758,24.5574,24.298,24.5444,307400.0
2009-04-09 15:35:00,37.84,38.0,37.78,37.87,368300.0,24.5379,24.6417,24.499,24.5574,368300.0
2009-04-09 15:40:00,37.85,37.96,37.65,37.85,496500.0,24.5444,24.6158,24.4147,24.5444,496500.0
2009-04-09 15:45:00,37.85,38.23,37.75,38.22,456200.0,24.5444,24.7908,24.4796,24.7844,456200.0
2009-04-09 15:50:00,38.23,38.62,37.99,38.41,795900.0,24.7908,25.0437,24.6352,24.9076,795900.0
2009-04-09 15:55:00,38.41,38.97,38.29,38.63,1158200.0,24.9076,25.2707,24.8298,25.0502,1158200.0
2009-04-13 09:30:00,37.6,37.7,37.16,37.2,202400.0,24.3823,24.4472,24.097,24.1229,202400.0
2009-04-13 09:35:00,37.21,37.57,37.13,37.43,222600.0,24.1294,24.3629,24.0775,24.2721,222600.0
2009-04-13 09:40:00,37.44,37.71,37.34,37.63,155700.0,24.2786,24.4536,24.2137,24.4018,155700.0
2009-04-13 09:45:00,37.62,37.76,37.56,37.67,111300.0,24.3953,24.4861,24.3564,24.4277,111300.0
2009-04-13 09:50:00,37.66,37.68,37.32,37.6,108500.0,24.4212,24.4342,24.2007,24.3823,108500.0
2009-04-13 09:55:00,37.58,37.89,37.57,37.84,131400.0,24.3693,24.5704,24.3629,24.5379,131400.0
2009-04-13 10:00:00,37.84,38.17,37.77,38.01,183900.0,24.5379,24.7519,24.4925,24.6482,183900.0
2009-04-13 10:05:00,38.0,38.14,37.84,38.13,142200.0,24.6417,24.7325,24.5379,24.726,142200.0
2009-04-13 10:10:00,38.13,38.97,38.11,38.9,255700.0,24.726,25.2707,24.713,25.2253,255700.0
2009-04-13 10:15:00,38.89,39.45,38.75,39.36,373400.0,25.2188,25.582,25.128,25.5236,373400.0
2009-04-13 10:20:00,39.36,39.4,39.09,39.22,151500.0,25.5236,25.5495,25.3485,25.4328,151500.0
2009-04-13 10:25:00,39.22,39.26,38.7,38.73,154900.0,25.4328,25.4588,25.0956,25.1151,154900.0
2009-04-13 10:30:00,38.73,38.74,38.22,38.23,217100.0,25.1151,25.1216,24.7844,24.7908,217100.0
2009-04-13 10:35:00,38.22,38.69,38.12,38.14,184400.0,24.7844,25.0891,24.7195,24.7325,184400.0
2009-04-13 10:40:00,38.14,38.23,37.91,38.16,138800.0,24.7325,24.7908,24.5833,24.7455,138800.0
2009-04-13 10:45:00,38.15,38.3,37.92,38.2,165100.0,24.739,24.8362,24.5898,24.7714,165100.0
2009-04-13 10:50:00,38.2,38.39,38.16,38.32,158700.0,24.7714,24.8946,24.7455,24.8492,158700.0
2009-04-13 10:55:00,38.3,38.63,38.3,38.5,137200.0,24.8362,25.0502,24.8362,24.9659,137200.0
2009-04-13 11:00:00,38.51,38.52,38.05,38.05,90500.0,24.9724,24.9789,24.6741,24.6741,90500.0
2009-04-13 11:05:00,38.06,38.06,37.65,37.68,190600.0,24.6806,24.6806,24.4147,24.4342,190600.0
2009-04-13 11:10:00,37.67,38.05,37.67,37.91,175400.0,24.4277,24.6741,24.4277,24.5833,175400.0
2009-04-13 11:15:00,37.91,38.1,37.82,37.94,157600.0,24.5833,24.7065,24.525,24.6028,157600.0
2009-04-13 11:20:00,37.89,38.11,37.79,38.06,82100.0,24.5704,24.713,24.5055,24.6806,82100.0
2009-04-13 11:25:00,38.07,38.34,38.07,38.28,87400.0,24.6871,24.8622,24.6871,24.8233,87400.0
2009-04-13 11:30:00,38.27,38.35,38.21,38.24,63300.0,24.8168,24.8687,24.7779,24.7973,63300.0
2009-04-13 11:35:00,38.23,38.27,38.12,38.2,52500.0,24.7908,24.8168,24.7195,24.7714,52500.0
2009-04-13 11:40:00,38.2,38.45,37.36,38.23,74800.0,24.7714,24.9335,24.2267,24.7908,74800.0
2009-04-13 11:45:00,38.26,38.31,37.54,38.1,36400.0,24.8103,24.8427,24.3434,24.7065,36400.0
2009-04-13 11:50:00,38.1,38.11,37.61,37.65,92900.0,24.7065,24.713,24.3888,24.4147,92900.0
2009-04-13 11:55:00,37.64,38.14,37.64,37.97,83400.0,24.4082,24.7325,24.4082,24.6222,83400.0
2009-04-13 12:00:00,37.99,38.27,37.98,38.15,55400.0,24.6352,24.8168,24.6287,24.739,55400.0
2009-04-13 12:05:00,38.15,38.35,38.07,38.2,63900.0,24.739,24.8687,24.6871,24.7714,63900.0
2009-04-13 12:10:00,38.2,38.26,38.1,38.1,49400.0,24.7714,24.8103,24.7065,24.7065,49400.0
2009-04-13 12:15:00,38.1,38.36,38.09,38.17,49000.0,24.7065,24.8751,24.7001,24.7519,49000.0
2009-04-13 12:20:00,38.17,38.26,38.1,38.12,54800.0,24.7519,24.8103,24.7065,24.7195,54800.0
2009-04-13 12:25:00,38.1,38.11,37.85,38.04,35700.0,24.7065,24.713,24.5444,24.6676,35700.0
2009-04-13 12:30:00,38.03,38.31,38.01,38.2,46100.0,24.6611,24.8427,24.6482,24.7714,46100.0
2009-04-13 12:35:00,38.21,38.36,38.19,38.24,48700.0,24.7779,24.8751,24.7649,24.7973,48700.0
2009-04-13 12:40:00,38.21,38.3,38.13,38.13,47900.0,24.7779,24.8362,24.726,24.726,47900.0
2009-04-13 12:45:00,38.14,38.26,38.03,38.21,45200.0,24.7325,24.8103,24.6611,24.7779,45200.0
2009-04-13 12:50:00,38.2,38.29,38.14,38.29,34100.0,24.7714,24.8298,24.7325,24.8298,34100.0
2009-04-13 12:55:00,38.3,38.58,38.28,38.46,56800.0,24.8362,25.0178,24.8233,24.94,56800.0
2009-04-13 13:00:00,38.45,38.48,38.17,38.29,57500.0,24.9335,24.953,24.7519,24.8298,57500.0
2009-04-13 13:05:00,38.29,38.43,38.29,38.29,39100.0,24.8298,24.9205,24.8298,24.8298,39100.0
2009-04-13 13:10:00,38.31,38.34,38.22,38.3,43800.0,24.8427,24.8622,24.7844,24.8362,43800.0
2009-04-13 13:15:00,38.28,38.54,38.24,38.54,41600.0,24.8233,24.9919,24.7973,24.9919,41600.0
2009-04-13 13:20:00,38.55,38.77,38.54,38.7,111700.0,24.9984,25.141,24.9919,25.0956,111700.0
2009-04-13 13:25:00,38.7,38.92,38.7,38.87,93400.0,25.0956,25.2383,25.0956,25.2059,93400.0
2009-04-13 13:30:00,38.87,39.28,38.87,39.27,68200.0,25.2059,25.4717,25.2059,25.4652,68200.0
2009-04-13 13:35:00,39.27,39.37,39.02,39.06,105600.0,25.4652,25.5301,25.3031,25.3291,105600.0
2009-04-13 13:40:00,39.05,39.26,39.01,39.2,60600.0,25.3226,25.4588,25.2966,25.4199,60600.0
2009-04-13 13:45:00,39.19,39.55,39.19,39.42,122300.0,25.4134,25.6468,25.4134,25.5625,122300.0
2009-04-13 13:50:00,39.44,39.64,39.4,39.55,85300.0,25.5755,25.7052,25.5495,25.6468,85300.0
2009-04-13 13:55:00,39.55,39.74,39.47,39.74,71700.0,25.6468,25.77,25.5949,25.77,71700.0
2009-04-13 14:00:00,39.74,39.99,39.73,39.82,136000.0,25.77,25.9321,25.7635,25.8219,136000.0
2009-04-13 14:05:00,39.82,39.88,39.73,39.79,90500.0,25.8219,25.8608,25.7635,25.8024,90500.0
2009-04-13 14:10:00,39.8,39.81,39.3,39.39,158100.0,25.8089,25.8154,25.4847,25.5431,158100.0
2009-04-13 14:15:00,39.37,39.54,39.32,39.52,122000.0,25.5301,25.6403,25.4977,25.6274,122000.0
2009-04-13 14:20:00,39.52,39.73,39.43,39.71,149100.0,25.6274,25.7635,25.569,25.7506,149100.0
2009-04-13 14:25:00,39.71,39.82,39.6,39.65,200000.0,25.7506,25.8219,25.6792,25.7117,200000.0
2009-04-13 14:30:00,39.65,39.97,39.65,39.91,162500.0,25.7117,25.9192,25.7117,25.8803,162500.0
2009-04-13 14:35:00,39.89,39.99,39.6,39.61,183000.0,25.8673,25.9321,25.6792,25.6857,183000.0
2009-04-13 14:40:00,39.61,39.8,39.53,39.59,183800.0,25.6857,25.8089,25.6338,25.6728,183800.0
2009-04-13 14:45:00,39.61,39.79,39.55,39.58,135000.0,25.6857,25.8024,25.6468,25.6663,135000.0
2009-04-13 14:50:00,39.61,39.67,39.52,39.52,98600.0,25.6857,25.7246,25.6274,25.6274,98600.0
2009-04-13 14:55:00,39.51,39.78,39.51,39.57,67800.0,25.6209,25.796,25.6209,25.6598,67800.0
2009-04-13 15:00:00,39.58,39.75,39.44,39.69,122200.0,25.6663,25.7765,25.5755,25.7376,122200.0
2009-04-13 15:05:00,39.69,39.9,39.65,39.73,122700.0,25.7376,25.8738,25.7117,25.7635,122700.0
2009-04-13 15:10:00,39.73,39.98,39.73,39.95,99800.0,25.7635,25.9257,25.7635,25.9062,99800.0
2009-04-13 15:15:00,39.95,40.41,39.93,40.24,224400.0,25.9062,26.2045,25.8932,26.0943,224400.0
2009-04-13 15:20:00,40.26,40.4,40.13,40.34,176500.0,26.1072,26.198,26.0229,26.1591,176500.0
2009-04-13 15:25:00,40.34,40.58,40.26,40.48,239300.0,26.1591,26.3147,26.1072,26.2499,239300.0
2009-04-13 15:30:00,40.49,40.65,40.31,40.33,246000.0,26.2564,26.3601,26.1397,26.1526,246000.0
2009-04-13 15:35:00,40.35,40.63,40.23,40.59,366600.0,26.1656,26.3472,26.0878,26.3212,366600.0
2009-04-13 15:40:00,40.62,40.9,40.38,40.83,367400.0,26.3407,26.5222,26.185,26.4769,367400.0
2009-04-13 15:45:00,40.84,40.9,40.48,40.56,270500.0,26.4833,26.5222,26.2499,26.3018,270500.0
2009-04-13 15:50:00,40.56,40.61,40.15,40.34,326900.0,26.3018,26.3342,26.0359,26.1591,326900.0
2009-04-13 15:55:00,40.33,40.41,40.09,40.09,432500.0,26.1526,26.2045,25.997,25.997,432500.0
2009-04-14 09:30:00,39.13,39.8,39.11,39.42,186800.0,25.3745,25.8089,25.3615,25.5625,186800.0
2009-04-14 09:35:00,39.43,39.49,38.69,39.13,265100.0,25.569,25.6079,25.0891,25.3745,265100.0
2009-04-14 09:40:00,39.14,39.16,38.3,38.57,362100.0,25.3809,25.3939,24.8362,25.0113,362100.0
2009-04-14 09:45:00,38.58,38.74,38.23,38.71,132000.0,25.0178,25.1216,24.7908,25.1021,132000.0
2009-04-14 09:50:00,38.7,39.22,38.7,39.15,160600.0,25.0956,25.4328,25.0956,25.3874,160600.0
2009-04-14 09:55:00,39.14,39.77,39.06,39.71,170900.0,25.3809,25.7895,25.3291,25.7506,170900.0
2009-04-14 10:00:00,39.67,39.87,39.4,39.78,116500.0,25.7246,25.8543,25.5495,25.796,116500.0
2009-04-14 10:05:00,39.75,39.85,39.33,39.33,111200.0,25.7765,25.8414,25.5042,25.5042,111200.0
2009-04-14 10:10:00,39.34,39.62,39.19,39.45,121400.0,25.5106,25.6922,25.4134,25.582,121400.0
2009-04-14 10:15:00,39.43,39.53,39.2,39.34,164700.0,25.569,25.6338,25.4199,25.5106,164700.0
2009-04-14 10:20:00,39.32,39.59,39.28,39.41,113700.0,25.4977,25.6728,25.4717,25.556,113700.0
2009-04-14 10:25:00,39.41,39.62,39.38,39.58,69200.0,25.556,25.6922,25.5366,25.6663,69200.0
2009-04-14 10:30:00,39.57,39.86,39.49,39.78,138500.0,25.6598,25.8478,25.6079,25.796,138500.0
2009-04-14 10:35:00,39.77,40.13,39.77,40.1,150700.0,25.7895,26.0229,25.7895,26.0035,150700.0
2009-04-14 10:40:00,40.12,40.42,40.02,40.25,148200.0,26.0164,26.211,25.9516,26.1007,148200.0
2009-04-14 10:45:00,40.27,40.58,40.2,40.35,138000.0,26.1137,26.3147,26.0683,26.1656,138000.0
2009-04-14 10:50:00,40.34,40.43,40.07,40.18,118100.0,26.1591,26.2175,25.984,26.0554,118100.0
2009-04-14 10:55:00,40.18,40.24,40.09,40.16,65700.0,26.0554,26.0943,25.997,26.0424,65700.0
2009-04-14 11:00:00,40.13,40.45,40.05,40.36,101300.0,26.0229,26.2304,25.9711,26.1721,101300.0
2009-04-14 11:05:00,40.38,40.43,39.45,39.63,164800.0,26.185,26.2175,25.582,25.6987,164800.0
2009-04-14 11:10:00,39.59,39.95,39.57,39.95,133700.0,25.6728,25.9062,25.6598,25.9062,133700.0
2009-04-14 11:15:00,39.93,39.95,39.77,39.89,89600.0,25.8932,25.9062,25.7895,25.8673,89600.0
2009-04-14 11:20:00,39.9,39.92,39.54,39.61,112900.0,25.8738,25.8867,25.6403,25.6857,112900.0
2009-04-14 11:25:00,39.59,39.72,39.42,39.42,70200.0,25.6728,25.7571,25.5625,25.5625,70200.0
2009-04-14 11:30:00,39.45,39.86,39.43,39.81,119100.0,25.582,25.8478,25.569,25.8154,119100.0
2009-04-14 11:35:00,39.81,39.88,39.45,39.48,117700.0,25.8154,25.8608,25.582,25.6014,117700.0
2009-04-14 11:40:00,39.5,39.72,39.4,39.72,77900.0,25.6144,25.7571,25.5495,25.7571,77900.0
2009-04-14 11:45:00,39.71,39.98,39.71,39.91,80300.0,25.7506,25.9257,25.7506,25.8803,80300.0
2009-04-14 11:50:00,39.95,39.96,39.68,39.75,57000.0,25.9062,25.9127,25.7311,25.7765,57000.0
2009-04-14 11:55:00,39.73,39.76,39.35,39.42,65300.0,25.7635,25.783,25.5171,25.5625,65300.0
2009-04-14 12:00:00,39.39,39.58,39.13,39.51,112300.0,25.5431,25.6663,25.3745,25.6209,112300.0
2009-04-14 12:05:00,39.5,39.5,39.11,39.12,104900.0,25.6144,25.6144,25.3615,25.368,104900.0
2009-04-14 12:10:00,39.11,39.13,38.82,38.84,134600.0,25.3615,25.3745,25.1734,25.1864,134600.0
2009-04-14 12:15:00,38.84,39.12,38.84,39.11,162500.0,25.1864,25.368,25.1864,25.3615,162500.0
2009-04-14 12:20:00,39.1,39.22,38.94,39.22,114400.0,25.355,25.4328,25.2513,25.4328,114400.0
2009-04-14 12:25:00,39.19,39.37,39.1,39.13,71000.0,25.4134,25.5301,25.355,25.3745,71000.0
2009-04-14 12:30:00,39.1,39.42,39.1,39.34,91200.0,25.355,25.5625,25.355,25.5106,91200.0
2009-04-14 12:35:00,39.36,39.36,38.9,39.08,129500.0,25.5236,25.5236,25.2253,25.342,129500.0
2009-04-14 12:40:00,39.07,39.1,38.64,38.67,121200.0,25.3356,25.355,25.0567,25.0762,121200.0
2009-04-14 12:45:00,38.66,38.74,38.33,38.57,157500.0,25.0697,25.1216,24.8557,25.0113,157500.0
2009-04-14 12:50:00,38.57,38.71,38.49,38.49,133600.0,25.0113,25.1021,24.9594,24.9594,133600.0
2009-04-14 12:55:00,38.49,38.49,38.17,38.45,133100.0,24.9594,24.9594,24.7519,24.9335,133100.0
2009-04-14 13:00:00,38.44,38.46,38.18,38.18,94000.0,24.927,24.94,24.7584,24.7584,94000.0
2009-04-14 13:05:00,38.19,38.21,37.91,38.04,195000.0,24.7649,24.7779,24.5833,24.6676,195000.0
2009-04-14 13:10:00,38.04,38.31,37.91,38.29,112700.0,24.6676,24.8427,24.5833,24.8298,112700.0
2009-04-14 13:15:00,38.29,38.42,38.13,38.35,82800.0,24.8298,24.9141,24.726,24.8687,82800.0
2009-04-14 13:20:00,38.35,38.4,38.05,38.07,91600.0,24.8687,24.9011,24.6741,24.6871,91600.0
2009-04-14 13:25:00,38.07,38.27,38.0,38.23,83400.0,24.6871,24.8168,24.6417,24.7908,83400.0
2009-04-14 13:30:00,38.25,38.33,38.24,38.26,70800.0,24.8038,24.8557,24.7973,24.8103,70800.0
2009-04-14 13:35:00,38.26,38.27,37.85,37.86,91500.0,24.8103,24.8168,24.5444,24.5509,91500.0
2009-04-14 13:40:00,37.85,38.28,37.83,38.28,79000.0,24.5444,24.8233,24.5315,24.8233,79000.0
2009-04-14 13:45:00,38.26,38.27,37.91,38.01,63000.0,24.8103,24.8168,24.5833,24.6482,63000.0
2009-04-14 13:50:00,38.02,38.13,37.75,37.79,80500.0,24.6547,24.726,24.4796,24.5055,80500.0
2009-04-14 13:55:00,37.79,37.83,37.54,37.83,115800.0,24.5055,24.5315,24.3434,24.5315,115800.0
2009-04-14 14:00:00,37.83,37.83,37.63,37.71,68000.0,24.5315,24.5315,24.4018,24.4536,68000.0
2009-04-14 14:05:00,37.69,37.77,37.38,37.47,115700.0,24.4407,24.4925,24.2396,24.298,115700.0
2009-04-14 14:10:00,37.46,37.61,37.28,37.6,123500.0,24.2915,24.3888,24.1748,24.3823,123500.0
2009-04-14 14:15:00,37.58,37.95,37.43,37.93,157500.0,24.3693,24.6093,24.2721,24.5963,157500.0
2009-04-14 14:20:00,37.91,38.12,37.64,38.07,127600.0,24.5833,24.7195,24.4082,24.6871,127600.0
2009-04-14 14:25:00,38.07,38.1,37.86,38.0,78700.0,24.6871,24.7065,24.5509,24.6417,78700.0
2009-04-14 14:30:00,38.0,38.09,37.77,37.8,60700.0,24.6417,24.7001,24.4925,24.512,60700.0
2009-04-14 14:35:00,37.79,38.04,37.67,38.04,82600.0,24.5055,24.6676,24.4277,24.6676,82600.0
2009-04-14 14:40:00,38.05,38.08,37.8,37.99,73300.0,24.6741,24.6936,24.512,24.6352,73300.0
2009-04-14 14:45:00,37.99,38.14,37.8,37.97,80100.0,24.6352,24.7325,24.512,24.6222,80100.0
2009-04-14 14:50:00,37.95,37.99,37.56,37.6,88200.0,24.6093,24.6352,24.3564,24.3823,88200.0
2009-04-14 14:55:00,37.6,38.03,37.57,37.9,140200.0,24.3823,24.6611,24.3629,24.5768,140200.0
2009-04-14 15:00:00,37.9,38.27,37.9,37.94,253900.0,24.5768,24.8168,24.5768,24.6028,253900.0
2009-04-14 15:05:00,37.94,38.19,37.87,37.96,180100.0,24.6028,24.7649,24.5574,24.6158,180100.0
2009-04-14 15:10:00,37.97,38.12,37.79,38.08,108700.0,24.6222,24.7195,24.5055,24.6936,108700.0
2009-04-14 15:15:00,38.07,38.46,37.98,38.44,159100.0,24.6871,24.94,24.6287,24.927,159100.0
2009-04-14 15:20:00,38.42,38.48,38.14,38.2,140600.0,24.9141,24.953,24.7325,24.7714,140600.0
2009-04-14 15:25:00,38.23,38.27,37.9,37.97,138200.0,24.7908,24.8168,24.5768,24.6222,138200.0
2009-04-14 15:30:00,37.97,38.04,37.61,37.61,174700.0,24.6222,24.6676,24.3888,24.3888,174700.0
2009-04-14 15:35:00,37.62,37.67,37.06,37.07,222700.0,24.3953,24.4277,24.0321,24.0386,222700.0
2009-04-14 15:40:00,37.07,37.24,36.85,36.85,383800.0,24.0386,24.1489,23.896,23.896,383800.0
2009-04-14 15:45:00,36.84,37.37,36.84,36.9,312200.0,23.8895,24.2332,23.8895,23.9284,312200.0
2009-04-14 15:50:00,36.91,37.01,36.54,36.54,507300.0,23.9349,23.9997,23.6949,23.6949,507300.0
2009-04-14 15:55:00,36.54,36.63,36.3,36.52,663100.0,23.6949,23.7533,23.5393,23.682,663100.0
2009-04-15 09:30:00,36.62,37.21,36.15,36.51,232700.0,23.7468,24.1294,23.442,23.6755,232700.0
2009-04-15 09:35:00,36.51,36.76,36.0,36.34,195400.0,23.6755,23.8376,23.3448,23.5652,195400.0
2009-04-15 09:40:00,36.34,37.64,36.14,37.36,293700.0,23.5652,24.4082,23.4355,24.2267,293700.0
2009-04-15 09:45:00,37.35,37.73,37.26,37.54,347700.0,24.2202,24.4666,24.1618,24.3434,347700.0
2009-04-15 09:50:00,37.54,38.43,37.54,38.0,285400.0,24.3434,24.9205,24.3434,24.6417,285400.0
2009-04-15 09:55:00,38.0,38.12,37.7,37.86,219500.0,24.6417,24.7195,24.4472,24.5509,219500.0
2009-04-15 10:00:00,37.91,37.94,37.46,37.49,168500.0,24.5833,24.6028,24.2915,24.311,168500.0
2009-04-15 10:05:00,37.49,37.8,37.42,37.79,186500.0,24.311,24.512,24.2656,24.5055,186500.0
2009-04-15 10:10:00,37.8,37.95,37.72,37.78,165600.0,24.512,24.6093,24.4601,24.499,165600.0
2009-04-15 10:15:00,37.79,37.81,37.26,37.32,133100.0,24.5055,24.5185,24.1618,24.2007,133100.0
2009-04-15 10:20:00,37.32,37.48,37.06,37.36,232200.0,24.2007,24.3045,24.0321,24.2267,232200.0
2009-04-15 10:25:00,37.35,37.36,37.1,37.16,81900.0,24.2202,24.2267,24.0581,24.097,81900.0
2009-04-15 10:30:00,37.16,37.38,37.03,37.31,82100.0,24.097,24.2396,24.0127,24.1943,82100.0
2009-04-15 10:35:00,37.31,37.49,37.2,37.34,74000.0,24.1943,24.311,24.1229,24.2137,74000.0
2009-04-15 10:40:00,37.38,37.39,37.07,37.31,47400.0,24.2396,24.2461,24.0386,24.1943,47400.0
2009-04-15 10:45:00,37.3,37.31,37.02,37.11,49000.0,24.1878,24.1943,24.0062,24.0646,49000.0
2009-04-15 10:50:00,37.1,37.11,36.85,36.9,82000.0,24.0581,24.0646,23.896,23.9284,82000.0
2009-04-15 10:55:00,36.9,36.94,36.62,36.63,80400.0,23.9284,23.9543,23.7468,23.7533,80400.0
2009-04-15 11:00:00,36.62,36.84,36.59,36.65,95300.0,23.7468,23.8895,23.7274,23.7663,95300.0
2009-04-15 11:05:00,36.65,36.75,36.53,36.75,143200.0,23.7663,23.8311,23.6885,23.8311,143200.0
2009-04-15 11:10:00,36.75,36.91,36.55,36.61,56300.0,23.8311,23.9349,23.7014,23.7403,56300.0
2009-04-15 11:15:00,36.6,36.84,36.48,36.79,64200.0,23.7338,23.8895,23.656,23.8571,64200.0
2009-04-15 11:20:00,36.79,36.93,36.78,36.83,53900.0,23.8571,23.9478,23.8506,23.883,53900.0
2009-04-15 11:25:00,36.84,36.92,36.77,36.84,30100.0,23.8895,23.9414,23.8441,23.8895,30100.0
2009-04-15 11:30:00,36.83,37.38,36.8,37.3,133600.0,23.883,24.2396,23.8635,24.1878,133600.0
2009-04-15 11:35:00,37.34,37.5,37.31,37.42,66700.0,24.2137,24.3175,24.1943,24.2656,66700.0
2009-04-15 11:40:00,37.42,37.6,37.39,37.54,99700.0,24.2656,24.3823,24.2461,24.3434,99700.0
2009-04-15 11:45:00,37.55,37.8,37.47,37.8,83100.0,24.3499,24.512,24.298,24.512,83100.0
2009-04-15 11:50:00,37.81,37.95,37.63,37.65,100600.0,24.5185,24.6093,24.4018,24.4147,100600.0
2009-04-15 11:55:00,37.66,37.86,37.65,37.76,59100.0,24.4212,24.5509,24.4147,24.4861,59100.0
2009-04-15 12:00:00,37.75,37.87,37.7,37.71,56700.0,24.4796,24.5574,24.4472,24.4536,56700.0
2009-04-15 12:05:00,37.72,37.9,37.67,37.79,83700.0,24.4601,24.5768,24.4277,24.5055,83700.0
2009-04-15 12:10:00,37.79,37.79,37.48,37.5,89200.0,24.5055,24.5055,24.3045,24.3175,89200.0
2009-04-15 12:15:00,37.49,37.67,37.47,37.67,40500.0,24.311,24.4277,24.298,24.4277,40500.0
2009-04-15 12:20:00,37.68,37.9,37.6,37.62,65500.0,24.4342,24.5768,24.3823,24.3953,65500.0
2009-04-15 12:25:00,37.62,37.77,37.54,37.69,32000.0,24.3953,24.4925,24.3434,24.4407,32000.0
2009-04-15 12:30:00,37.7,37.78,37.62,37.72,24900.0,24.4472,24.499,24.3953,24.4601,24900.0
2009-04-15 12:35:00,37.74,37.87,37.74,37.85,57200.0,24.4731,24.5574,24.4731,24.5444,57200.0
2009-04-15 12:40:00,37.87,37.96,37.81,37.91,78500.0,24.5574,24.6158,24.5185,24.5833,78500.0
2009-04-15 12:45:00,37.91,38.2,37.9,38.14,89200.0,24.5833,24.7714,24.5768,24.7325,89200.0
2009-04-15 12:50:00,38.17,38.4,38.17,38.28,86200.0,24.7519,24.9011,24.7519,24.8233,86200.0
2009-04-15 12:55:00,38.29,38.29,38.17,38.25,47800.0,24.8298,24.8298,24.7519,24.8038,47800.0
2009-04-15 13:00:00,38.29,38.44,37.98,38.17,105100.0,24.8298,24.927,24.6287,24.7519,105100.0
2009-04-15 13:05:00,38.19,38.19,37.91,37.97,62900.0,24.7649,24.7649,24.5833,24.6222,62900.0
2009-04-15 13:10:00,37.98,38.08,37.92,38.02,48500.0,24.6287,24.6936,24.5898,24.6547,48500.0
2009-04-15 13:15:00,38.01,38.16,37.78,37.78,69700.0,24.6482,24.7455,24.499,24.499,69700.0
2009-04-15 13:20:00,37.78,38.11,37.78,37.96,68400.0,24.499,24.713,24.499,24.6158,68400.0
2009-04-15 13:25:00,37.96,38.2,37.93,38.14,57700.0,24.6158,24.7714,24.5963,24.7325,57700.0
2009-04-15 13:30:00,38.14,38.42,38.06,38.37,77900.0,24.7325,24.9141,24.6806,24.8816,77900.0
2009-04-15 13:35:00,38.37,38.4,38.03,38.03,63400.0,24.8816,24.9011,24.6611,24.6611,63400.0
2009-04-15 13:40:00,38.02,38.22,38.0,38.03,82200.0,24.6547,24.7844,24.6417,24.6611,82200.0
2009-04-15 13:45:00,38.03,38.06,37.85,37.85,62900.0,24.6611,24.6806,24.5444,24.5444,62900.0
2009-04-15 13:50:00,37.87,37.95,37.81,37.87,53600.0,24.5574,24.6093,24.5185,24.5574,53600.0
2009-04-15 13:55:00,37.87,38.21,37.87,38.21,79600.0,24.5574,24.7779,24.5574,24.7779,79600.0
2009-04-15 14:00:00,38.21,38.39,38.09,38.23,166200.0,24.7779,24.8946,24.7001,24.7908,166200.0
2009-04-15 14:05:00,38.23,38.34,38.16,38.23,100300.0,24.7908,24.8622,24.7455,24.7908,100300.0
2009-04-15 14:10:00,38.24,38.38,37.92,38.02,106600.0,24.7973,24.8881,24.5898,24.6547,106600.0
2009-04-15 14:15:00,38.02,38.16,37.77,37.83,79200.0,24.6547,24.7455,24.4925,24.5315,79200.0
2009-04-15 14:20:00,37.83,37.87,37.69,37.7,110700.0,24.5315,24.5574,24.4407,24.4472,110700.0
2009-04-15 14:25:00,37.71,37.75,37.51,37.55,121100.0,24.4536,24.4796,24.3239,24.3499,121100.0
2009-04-15 14:30:00,37.54,37.88,37.5,37.56,93200.0,24.3434,24.5639,24.3175,24.3564,93200.0
2009-04-15 14:35:00,37.57,37.83,37.57,37.63,101000.0,24.3629,24.5315,24.3629,24.4018,101000.0
2009-04-15 14:40:00,37.64,37.69,37.5,37.57,98300.0,24.4082,24.4407,24.3175,24.3629,98300.0
2009-04-15 14:45:00,37.58,37.71,37.51,37.54,151500.0,24.3693,24.4536,24.3239,24.3434,151500.0
2009-04-15 14:50:00,37.54,37.72,37.52,37.65,128700.0,24.3434,24.4601,24.3304,24.4147,128700.0
2009-04-15 14:55:00,37.68,37.81,37.57,37.67,89400.0,24.4342,24.5185,24.3629,24.4277,89400.0
2009-04-15 15:00:00,37.68,37.96,37.67,37.88,194400.0,24.4342,24.6158,24.4277,24.5639,194400.0
2009-04-15 15:05:00,37.9,38.16,37.87,38.03,195700.0,24.5768,24.7455,24.5574,24.6611,195700.0
2009-04-15 15:10:00,38.01,38.18,38.0,38.14,211600.0,24.6482,24.7584,24.6417,24.7325,211600.0
2009-04-15 15:15:00,38.14,38.64,38.04,38.45,125200.0,24.7325,25.0567,24.6676,24.9335,125200.0
2009-04-15 15:20:00,38.45,38.58,38.25,38.56,137200.0,24.9335,25.0178,24.8038,25.0048,137200.0
2009-04-15 15:25:00,38.56,38.61,38.38,38.4,161800.0,25.0048,25.0373,24.8881,24.9011,161800.0
2009-04-15 15:30:00,38.41,38.58,38.33,38.46,190300.0,24.9076,25.0178,24.8557,24.94,190300.0
2009-04-15 15:35:00,38.46,38.5,38.21,38.27,265100.0,24.94,24.9659,24.7779,24.8168,265100.0
2009-04-15 15:40:00,38.25,38.37,38.2,38.27,333400.0,24.8038,24.8816,24.7714,24.8168,333400.0
2009-04-15 15:45:00,38.25,38.53,38.25,38.51,246800.0,24.8038,24.9854,24.8038,24.9724,246800.0
2009-04-15 15:50:00,38.51,39.1,38.5,39.1,416300.0,24.9724,25.355,24.9659,25.355,416300.0
2009-04-15 15:55:00,39.09,39.39,38.99,39.21,712600.0,25.3485,25.5431,25.2837,25.4263,712600.0
2009-04-16 09:30:00,39.89,39.89,38.75,39.0,309200.0,25.8673,25.8673,25.128,25.2902,309200.0
2009-04-16 09:35:00,39.0,39.35,38.19,38.77,381000.0,25.2902,25.5171,24.7649,25.141,381000.0
2009-04-16 09:40:00,38.77,38.94,38.47,38.47,234200.0,25.141,25.2513,24.9465,24.9465,234200.0
2009-04-16 09:45:00,38.47,38.75,37.87,37.89,212200.0,24.9465,25.128,24.5574,24.5704,212200.0
2009-04-16 09:50:00,37.9,38.6,37.52,38.59,165300.0,24.5768,25.0308,24.3304,25.0243,165300.0
2009-04-16 09:55:00,38.59,39.05,38.29,38.99,236200.0,25.0243,25.3226,24.8298,25.2837,236200.0
2009-04-16 10:00:00,38.99,39.2,38.31,38.37,278700.0,25.2837,25.4199,24.8427,24.8816,278700.0
2009-04-16 10:05:00,38.37,38.72,38.26,38.52,96000.0,24.8816,25.1086,24.8103,24.9789,96000.0
2009-04-16 10:10:00,38.51,38.9,38.5,38.77,94600.0,24.9724,25.2253,24.9659,25.141,94600.0
2009-04-16 10:15:00,38.79,39.0,38.7,38.75,113200.0,25.154,25.2902,25.0956,25.128,113200.0
2009-04-16 10:20:00,38.75,38.94,38.55,38.59,116600.0,25.128,25.2513,24.9984,25.0243,116600.0
2009-04-16 10:25:00,38.59,38.83,38.3,38.4,173100.0,25.0243,25.1799,24.8362,24.9011,173100.0
2009-04-16 10:30:00,38.4,38.81,38.28,38.41,198300.0,24.9011,25.167,24.8233,24.9076,198300.0
2009-04-16 10:35:00,38.41,38.67,38.25,38.56,176600.0,24.9076,25.0762,24.8038,25.0048,176600.0
2009-04-16 10:40:00,38.56,38.61,38.12,38.16,137400.0,25.0048,25.0373,24.7195,24.7455,137400.0
2009-04-16 10:45:00,38.15,38.36,38.02,38.34,117700.0,24.739,24.8751,24.6547,24.8622,117700.0
2009-04-16 10:50:00,38.33,38.38,38.01,38.1,122600.0,24.8557,24.8881,24.6482,24.7065,122600.0
2009-04-16 10:55:00,38.06,38.31,37.91,38.3,146700.0,24.6806,24.8427,24.5833,24.8362,146700.0
2009-04-16 11:00:00,38.31,38.52,38.16,38.24,151200.0,24.8427,24.9789,24.7455,24.7973,151200.0
2009-04-16 11:05:00,38.24,38.55,38.23,38.54,103300.0,24.7973,24.9984,24.7908,24.9919,103300.0
2009-04-16 11:10:00,38.55,38.55,38.21,38.23,69500.0,24.9984,24.9984,24.7779,24.7908,69500.0
2009-04-16 11:15:00,38.23,38.25,38.03,38.03,74700.0,24.7908,24.8038,24.6611,24.6611,74700.0
2009-04-16 11:20:00,38.02,38.15,37.9,38.09,77600.0,24.6547,24.739,24.5768,24.7001,77600.0
2009-04-16 11:25:00,38.08,38.1,37.85,38.04,89000.0,24.6936,24.7065,24.5444,24.6676,89000.0
2009-04-16 11:30:00,38.04,38.17,37.95,38.07,49300.0,24.6676,24.7519,24.6093,24.6871,49300.0
2009-04-16 11:35:00,38.1,38.22,38.07,38.18,100500.0,24.7065,24.7844,24.6871,24.7584,100500.0
2009-04-16 11:40:00,38.16,38.25,38.07,38.22,121300.0,24.7455,24.8038,24.6871,24.7844,121300.0
2009-04-16 11:45:00,38.24,38.44,38.14,38.32,209500.0,24.7973,24.927,24.7325,24.8492,209500.0
2009-04-16 11:50:00,38.33,38.35,38.22,38.32,67300.0,24.8557,24.8687,24.7844,24.8492,67300.0
2009-04-16 11:55:00,38.32,38.45,38.26,38.28,64600.0,24.8492,24.9335,24.8103,24.8233,64600.0
2009-04-16 12:00:00,38.3,38.32,38.06,38.06,57500.0,24.8362,24.8492,24.6806,24.6806,57500.0
2009-04-16 12:05:00,38.06,38.08,37.98,38.05,83700.0,24.6806,24.6936,24.6287,24.6741,83700.0
2009-04-16 12:10:00,38.04,38.43,38.04,38.24,137200.0,24.6676,24.9205,24.6676,24.7973,137200.0
2009-04-16 12:15:00,38.25,38.42,38.23,38.36,67200.0,24.8038,24.9141,24.7908,24.8751,67200.0
2009-04-16 12:20:00,38.36,38.39,38.1,38.11,42500.0,24.8751,24.8946,24.7065,24.713,42500.0
2009-04-16 12:25:00,38.11,38.22,37.99,38.22,62300.0,24.713,24.7844,24.6352,24.7844,62300.0
2009-04-16 12:30:00,38.21,38.4,38.21,38.4,25700.0,24.7779,24.9011,24.7779,24.9011,25700.0
2009-04-16 12:35:00,38.4,38.45,38.31,38.34,56300.0,24.9011,24.9335,24.8427,24.8622,56300.0
2009-04-16 12:40:00,38.34,38.39,38.29,38.38,111500.0,24.8622,24.8946,24.8298,24.8881,111500.0
2009-04-16 12:45:00,38.39,38.45,38.33,38.39,90600.0,24.8946,24.9335,24.8557,24.8946,90600.0
2009-04-16 12:50:00,38.4,38.46,38.33,38.4,91300.0,24.9011,24.94,24.8557,24.9011,91300.0
2009-04-16 12:55:00,38.4,38.69,38.4,38.49,146500.0,24.9011,25.0891,24.9011,24.9594,146500.0
2009-04-16 13:00:00,38.48,38.91,38.48,38.84,91900.0,24.953,25.2318,24.953,25.1864,91900.0
2009-04-16 13:05:00,38.83,38.89,38.57,38.58,111300.0,25.1799,25.2188,25.0113,25.0178,111300.0
2009-04-16 13:10:00,38.59,38.59,38.32,38.53,100600.0,25.0243,25.0243,24.8492,24.9854,100600.0
2009-04-16 13:15:00,38.53,38.55,38.34,38.41,68600.0,24.9854,24.9984,24.8622,24.9076,68600.0
2009-04-16 13:20:00,38.42,38.55,38.4,38.4,59600.0,24.9141,24.9984,24.9011,24.9011,59600.0
2009-04-16 13:25:00,38.43,38.54,38.35,38.47,68200.0,24.9205,24.9919,24.8687,24.9465,68200.0
2009-04-16 13:30:00,38.47,38.5,38.2,38.2,52600.0,24.9465,24.9659,24.7714,24.7714,52600.0
2009-04-16 13:35:00,38.2,38.38,38.2,38.21,70600.0,24.7714,24.8881,24.7714,24.7779,70600.0
2009-04-16 13:40:00,38.22,38.3,38.14,38.3,55000.0,24.7844,24.8362,24.7325,24.8362,55000.0
2009-04-16 13:45:00,38.28,38.36,38.06,38.08,69400.0,24.8233,24.8751,24.6806,24.6936,69400.0
2009-04-16 13:50:00,38.07,38.09,37.72,37.72,122300.0,24.6871,24.7001,24.4601,24.4601,122300.0
2009-04-16 13:55:00,37.73,38.12,37.71,38.09,80000.0,24.4666,24.7195,24.4536,24.7001,80000.0
2009-04-16 14:00:00,38.09,38.19,38.07,38.18,71900.0,24.7001,24.7649,24.6871,24.7584,71900.0
2009-04-16 14:05:00,38.17,38.34,38.17,38.29,70800.0,24.7519,24.8622,24.7519,24.8298,70800.0
2009-04-16 14:10:00,38.29,38.51,38.26,38.5,129500.0,24.8298,24.9724,24.8103,24.9659,129500.0
2009-04-16 14:15:00,38.5,38.74,38.41,38.69,345100.0,24.9659,25.1216,24.9076,25.0891,345100.0
2009-04-16 14:20:00,38.69,38.87,38.53,38.57,150100.0,25.0891,25.2059,24.9854,25.0113,150100.0
2009-04-16 14:25:00,38.6,38.84,38.57,38.7,238500.0,25.0308,25.1864,25.0113,25.0956,238500.0
2009-04-16 14:30:00,38.69,38.74,38.64,38.7,155500.0,25.0891,25.1216,25.0567,25.0956,155500.0
2009-04-16 14:35:00,38.7,38.81,38.62,38.79,236000.0,25.0956,25.167,25.0437,25.154,236000.0
2009-04-16 14:40:00,38.8,38.82,38.67,38.8,140700.0,25.1605,25.1734,25.0762,25.1605,140700.0
2009-04-16 14:45:00,38.8,38.81,38.51,38.72,206200.0,25.1605,25.167,24.9724,25.1086,206200.0
2009-04-16 14:50:00,38.73,39.18,38.69,39.06,172700.0,25.1151,25.4069,25.0891,25.3291,172700.0
2009-04-16 14:55:00,39.05,39.3,39.04,39.1,162100.0,25.3226,25.4847,25.3161,25.355,162100.0
2009-04-16 15:00:00,39.11,39.18,38.86,39.15,133300.0,25.3615,25.4069,25.1994,25.3874,133300.0
2009-04-16 15:05:00,39.16,39.4,39.08,39.33,183400.0,25.3939,25.5495,25.342,25.5042,183400.0
2009-04-16 15:10:00,39.33,39.47,39.31,39.4,138700.0,25.5042,25.5949,25.4912,25.5495,138700.0
2009-04-16 15:15:00,39.41,39.61,39.27,39.59,156200.0,25.556,25.6857,25.4652,25.6728,156200.0
2009-04-16 15:20:00,39.6,39.6,39.35,39.36,185100.0,25.6792,25.6792,25.5171,25.5236,185100.0
2009-04-16 15:25:00,39.35,39.55,39.3,39.43,129600.0,25.5171,25.6468,25.4847,25.569,129600.0
2009-04-16 15:30:00,39.43,39.47,39.21,39.33,176100.0,25.569,25.5949,25.4263,25.5042,176100.0
2009-04-16 15:35:00,39.33,39.47,39.27,39.46,210800.0,25.5042,25.5949,25.4652,25.5885,210800.0
2009-04-16 15:40:00,39.45,39.55,38.91,38.91,360600.0,25.582,25.6468,25.2318,25.2318,360600.0
2009-04-16 15:45:00,38.91,39.18,38.76,38.78,266600.0,25.2318,25.4069,25.1345,25.1475,266600.0
2009-04-16 15:50:00,38.79,39.19,38.74,39.19,258500.0,25.154,25.4134,25.1216,25.4134,258500.0
2009-04-16 15:55:00,39.19,39.31,38.9,38.91,346600.0,25.4134,25.4912,25.2253,25.2318,346600.0
2009-04-17 09:30:00,38.87,39.13,37.98,38.2,718300.0,25.2059,25.3745,24.6287,24.7714,718300.0
2009-04-17 09:35:00,38.2,38.43,37.95,38.04,161700.0,24.7714,24.9205,24.6093,24.6676,161700.0
2009-04-17 09:40:00,38.01,38.02,37.56,37.61,152700.0,24.6482,24.6547,24.3564,24.3888,152700.0
2009-04-17 09:45:00,37.6,37.68,37.28,37.28,165500.0,24.3823,24.4342,24.1748,24.1748,165500.0
2009-04-17 09:50:00,37.28,37.53,37.25,37.53,191600.0,24.1748,24.3369,24.1553,24.3369,191600.0
2009-04-17 09:55:00,37.52,37.95,37.46,37.58,258600.0,24.3304,24.6093,24.2915,24.3693,258600.0
2009-04-17 10:00:00,37.57,37.62,37.32,37.36,158600.0,24.3629,24.3953,24.2007,24.2267,158600.0
2009-04-17 10:05:00,37.37,38.05,37.36,38.01,178400.0,24.2332,24.6741,24.2267,24.6482,178400.0
2009-04-17 10:10:00,38.0,38.18,37.75,38.05,161500.0,24.6417,24.7584,24.4796,24.6741,161500.0
2009-04-17 10:15:00,38.02,38.12,37.97,38.03,96600.0,24.6547,24.7195,24.6222,24.6611,96600.0
2009-04-17 10:20:00,38.0,38.1,37.99,38.06,57000.0,24.6417,24.7065,24.6352,24.6806,57000.0
2009-04-17 10:25:00,38.07,38.14,37.98,38.03,174400.0,24.6871,24.7325,24.6287,24.6611,174400.0
2009-04-17 10:30:00,38.01,38.1,37.88,38.09,183300.0,24.6482,24.7065,24.5639,24.7001,183300.0
2009-04-17 10:35:00,38.1,38.15,37.9,38.14,131000.0,24.7065,24.739,24.5768,24.7325,131000.0
2009-04-17 10:40:00,38.14,38.47,38.14,38.44,82500.0,24.7325,24.9465,24.7325,24.927,82500.0
2009-04-17 10:45:00,38.45,38.6,38.41,38.52,68600.0,24.9335,25.0308,24.9076,24.9789,68600.0
2009-04-17 10:50:00,38.53,38.64,38.48,38.59,73500.0,24.9854,25.0567,24.953,25.0243,73500.0
2009-04-17 10:55:00,38.6,38.72,38.46,38.48,105100.0,25.0308,25.1086,24.94,24.953,105100.0
2009-04-17 11:00:00,38.5,38.56,38.44,38.53,75300.0,24.9659,25.0048,24.927,24.9854,75300.0
2009-04-17 11:05:00,38.51,38.56,38.31,38.56,46300.0,24.9724,25.0048,24.8427,25.0048,46300.0
2009-04-17 11:10:00,38.57,38.68,38.5,38.56,41800.0,25.0113,25.0827,24.9659,25.0048,41800.0
2009-04-17 11:15:00,38.55,38.63,38.47,38.53,50000.0,24.9984,25.0502,24.9465,24.9854,50000.0
2009-04-17 11:20:00,38.55,39.06,38.53,39.06,115700.0,24.9984,25.3291,24.9854,25.3291,115700.0
2009-04-17 11:25:00,39.05,39.18,38.96,39.1,171900.0,25.3226,25.4069,25.2642,25.355,171900.0
2009-04-17 11:30:00,39.09,39.49,39.09,39.46,122300.0,25.3485,25.6079,25.3485,25.5885,122300.0
2009-04-17 11:35:00,39.44,40.22,39.41,40.19,252700.0,25.5755,26.0813,25.556,26.0618,252700.0
2009-04-17 11:40:00,40.18,40.58,40.03,40.38,309900.0,26.0554,26.3147,25.9581,26.185,309900.0
2009-04-17 11:45:00,40.4,40.59,40.34,40.51,161000.0,26.198,26.3212,26.1591,26.2693,161000.0
2009-04-17 11:50:00,40.51,40.76,40.46,40.67,193500.0,26.2693,26.4315,26.2369,26.3731,193500.0
2009-04-17 11:55:00,40.67,40.78,40.37,40.4,243000.0,26.3731,26.4444,26.1786,26.198,243000.0
2009-04-17 12:00:00,40.41,40.7,40.4,40.67,138100.0,26.2045,26.3926,26.198,26.3731,138100.0
2009-04-17 12:05:00,40.62,40.66,40.49,40.59,130100.0,26.3407,26.3666,26.2564,26.3212,130100.0
2009-04-17 12:10:00,40.59,40.65,40.52,40.58,156200.0,26.3212,26.3601,26.2758,26.3147,156200.0
2009-04-17 12:15:00,40.58,40.7,40.47,40.55,176000.0,26.3147,26.3926,26.2434,26.2953,176000.0
2009-04-17 12:20:00,40.56,40.77,40.55,40.71,115400.0,26.3018,26.4379,26.2953,26.399,115400.0
2009-04-17 12:25:00,40.72,41.12,40.71,41.12,121900.0,26.4055,26.6649,26.399,26.6649,121900.0
2009-04-17 12:30:00,41.12,41.21,40.86,41.17,237500.0,26.6649,26.7233,26.4963,26.6973,237500.0
2009-04-17 12:35:00,41.17,41.17,40.75,40.75,156200.0,26.6973,26.6973,26.425,26.425,156200.0
2009-04-17 12:40:00,40.76,40.9,40.58,40.79,108300.0,26.4315,26.5222,26.3147,26.4509,108300.0
2009-04-17 12:45:00,40.77,41.15,40.75,41.1,131200.0,26.4379,26.6844,26.425,26.6519,131200.0
2009-04-17 12:50:00,41.09,41.45,41.03,41.44,218900.0,26.6455,26.8789,26.6065,26.8724,218900.0
2009-04-17 12:55:00,41.44,41.51,41.2,41.47,160800.0,26.8724,26.9178,26.7168,26.8919,160800.0
2009-04-17 13:00:00,41.46,41.59,41.43,41.56,123100.0,26.8854,26.9697,26.8659,26.9502,123100.0
2009-04-17 13:05:00,41.55,41.64,41.49,41.52,148000.0,26.9437,27.0021,26.9048,26.9243,148000.0
2009-04-17 13:10:00,41.49,41.53,41.36,41.47,79700.0,26.9048,26.9308,26.8205,26.8919,79700.0
2009-04-17 13:15:00,41.46,41.5,41.3,41.49,131100.0,26.8854,26.9113,26.7816,26.9048,131100.0
2009-04-17 13:20:00,41.47,41.72,41.47,41.7,112100.0,26.8919,27.054,26.8919,27.041,112100.0
2009-04-17 13:25:00,41.7,41.99,41.69,41.89,180900.0,27.041,27.2291,27.0345,27.1642,180900.0
2009-04-17 13:30:00,41.89,41.9,41.65,41.72,115100.0,27.1642,27.1707,27.0086,27.054,115100.0
2009-04-17 13:35:00,41.75,41.97,41.71,41.71,158600.0,27.0734,27.2161,27.0475,27.0475,158600.0
2009-04-17 13:40:00,41.71,41.72,41.64,41.7,92800.0,27.0475,27.054,27.0021,27.041,92800.0
2009-04-17 13:45:00,41.7,41.76,41.67,41.69,152200.0,27.041,27.0799,27.0216,27.0345,152200.0
2009-04-17 13:50:00,41.69,41.7,41.64,41.68,54200.0,27.0345,27.041,27.0021,27.028,54200.0
2009-04-17 13:55:00,41.67,41.75,41.61,41.65,127400.0,27.0216,27.0734,26.9827,27.0086,127400.0
2009-04-17 14:00:00,41.64,41.66,41.43,41.45,126500.0,27.0021,27.0151,26.8659,26.8789,126500.0
2009-04-17 14:05:00,41.45,41.56,41.31,41.32,174700.0,26.8789,26.9502,26.7881,26.7946,174700.0
2009-04-17 14:10:00,41.31,41.45,41.23,41.23,159500.0,26.7881,26.8789,26.7362,26.7362,159500.0
2009-04-17 14:15:00,41.22,41.29,41.01,41.11,134200.0,26.7298,26.7751,26.5936,26.6584,134200.0
2009-04-17 14:20:00,41.12,41.39,41.11,41.35,102400.0,26.6649,26.84,26.6584,26.8141,102400.0
2009-04-17 14:25:00,41.34,41.57,41.34,41.57,99600.0,26.8076,26.9567,26.8076,26.9567,99600.0
2009-04-17 14:30:00,41.58,41.85,41.54,41.83,101100.0,26.9632,27.1383,26.9373,27.1253,101100.0
2009-04-17 14:35:00,41.83,41.9,41.75,41.85,75400.0,27.1253,27.1707,27.0734,27.1383,75400.0
2009-04-17 14:40:00,41.85,41.95,41.71,41.92,87200.0,27.1383,27.2031,27.0475,27.1837,87200.0
2009-04-17 14:45:00,41.91,41.97,41.78,41.79,203200.0,27.1772,27.2161,27.0929,27.0994,203200.0
2009-04-17 14:50:00,41.78,41.86,41.65,41.83,205400.0,27.0929,27.1448,27.0086,27.1253,205400.0
2009-04-17 14:55:00,41.83,41.83,41.47,41.68,148700.0,27.1253,27.1253,26.8919,27.028,148700.0
2009-04-17 15:00:00,41.66,41.85,41.65,41.77,115300.0,27.0151,27.1383,27.0086,27.0864,115300.0
2009-04-17 15:05:00,41.77,41.97,41.65,41.97,154900.0,27.0864,27.2161,27.0086,27.2161,154900.0
2009-04-17 15:10:00,41.97,42.26,41.92,42.18,344000.0,27.2161,27.4042,27.1837,27.3523,344000.0
2009-04-17 15:15:00,42.17,42.35,42.11,42.15,256800.0,27.3458,27.4625,27.3069,27.3328,256800.0
2009-04-17 15:20:00,42.15,42.63,42.15,42.5,244500.0,27.3328,27.6441,27.3328,27.5598,244500.0
2009-04-17 15:25:00,42.48,42.76,42.44,42.5,217800.0,27.5468,27.7284,27.5209,27.5598,217800.0
2009-04-17 15:30:00,42.49,42.68,42.15,42.38,290300.0,27.5533,27.6765,27.3328,27.482,290300.0
2009-04-17 15:35:00,42.4,42.76,42.31,42.73,274800.0,27.4949,27.7284,27.4366,27.7089,274800.0
2009-04-17 15:40:00,42.69,42.98,42.51,42.9,430100.0,27.683,27.8711,27.5663,27.8192,430100.0
2009-04-17 15:45:00,42.89,42.98,42.61,42.7,416300.0,27.8127,27.8711,27.6311,27.6895,416300.0
2009-04-17 15:50:00,42.69,42.79,42.17,42.17,447300.0,27.683,27.7478,27.3458,27.3458,447300.0
2009-04-17 15:55:00,42.17,42.18,41.81,42.01,836900.0,27.3458,27.3523,27.1123,27.242,836900.0
2009-04-20 09:30:00,39.7,40.19,39.53,39.75,363300.0,25.7441,26.0618,25.6338,25.7765,363300.0
2009-04-20 09:35:00,39.75,39.8,39.55,39.59,172900.0,25.7765,25.8089,25.6468,25.6728,172900.0
2009-04-20 09:40:00,39.61,39.75,39.25,39.35,221500.0,25.6857,25.7765,25.4523,25.5171,221500.0
2009-04-20 09:45:00,39.33,39.35,38.97,39.04,297900.0,25.5042,25.5171,25.2707,25.3161,297900.0
2009-04-20 09:50:00,39.02,39.06,38.72,38.93,349900.0,25.3031,25.3291,25.1086,25.2448,349900.0
2009-04-20 09:55:00,38.94,39.23,38.88,39.16,200100.0,25.2513,25.4393,25.2123,25.3939,200100.0
2009-04-20 10:00:00,39.18,39.18,38.72,38.96,232800.0,25.4069,25.4069,25.1086,25.2642,232800.0
2009-04-20 10:05:00,38.95,39.02,38.89,38.96,168600.0,25.2577,25.3031,25.2188,25.2642,168600.0
2009-04-20 10:10:00,38.94,39.02,38.75,38.95,252000.0,25.2513,25.3031,25.128,25.2577,252000.0
2009-04-20 10:15:00,38.95,39.26,38.92,39.21,129800.0,25.2577,25.4588,25.2383,25.4263,129800.0
2009-04-20 10:20:00,39.2,39.29,39.04,39.27,75700.0,25.4199,25.4782,25.3161,25.4652,75700.0
2009-04-20 10:25:00,39.27,39.47,39.17,39.25,97900.0,25.4652,25.5949,25.4004,25.4523,97900.0
2009-04-20 10:30:00,39.25,39.39,39.24,39.39,65200.0,25.4523,25.5431,25.4458,25.5431,65200.0
2009-04-20 10:35:00,39.39,39.46,38.99,39.0,139700.0,25.5431,25.5885,25.2837,25.2902,139700.0
2009-04-20 10:40:00,39.02,39.2,38.87,38.92,159000.0,25.3031,25.4199,25.2059,25.2383,159000.0
2009-04-20 10:45:00,38.92,39.0,38.78,38.95,123300.0,25.2383,25.2902,25.1475,25.2577,123300.0
2009-04-20 10:50:00,38.94,39.0,38.81,38.83,102700.0,25.2513,25.2902,25.167,25.1799,102700.0
2009-04-20 10:55:00,38.84,38.85,38.72,38.75,163700.0,25.1864,25.1929,25.1086,25.128,163700.0
2009-04-20 11:00:00,38.75,38.84,38.63,38.69,94200.0,25.128,25.1864,25.0502,25.0891,94200.0
2009-04-20 11:05:00,38.68,38.94,38.55,38.78,129500.0,25.0827,25.2513,24.9984,25.1475,129500.0
2009-04-20 11:10:00,38.76,38.78,38.47,38.49,160000.0,25.1345,25.1475,24.9465,24.9594,160000.0
2009-04-20 11:15:00,38.49,38.61,38.43,38.47,122900.0,24.9594,25.0373,24.9205,24.9465,122900.0
2009-04-20 11:20:00,38.44,38.65,38.42,38.62,101000.0,24.927,25.0632,24.9141,25.0437,101000.0
2009-04-20 11:25:00,38.61,38.63,38.54,38.58,111200.0,25.0373,25.0502,24.9919,25.0178,111200.0
2009-04-20 11:30:00,38.59,38.67,38.41,38.43,154000.0,25.0243,25.0762,24.9076,24.9205,154000.0
2009-04-20 11:35:00,38.43,38.5,38.4,38.43,77200.0,24.9205,24.9659,24.9011,24.9205,77200.0
2009-04-20 11:40:00,38.43,38.5,38.4,38.47,69700.0,24.9205,24.9659,24.9011,24.9465,69700.0
2009-04-20 11:45:00,38.47,38.53,38.4,38.46,67300.0,24.9465,24.9854,24.9011,24.94,67300.0
2009-04-20 11:50:00,38.44,38.6,38.41,38.53,123200.0,24.927,25.0308,24.9076,24.9854,123200.0
2009-04-20 11:55:00,38.53,38.53,38.42,38.47,73700.0,24.9854,24.9854,24.9141,24.9465,73700.0
2009-04-20 12:00:00,38.48,38.5,38.4,38.44,38500.0,24.953,24.9659,24.9011,24.927,38500.0
2009-04-20 12:05:00,38.44,38.54,38.44,38.44,88500.0,24.927,24.9919,24.927,24.927,88500.0
2009-04-20 12:10:00,38.44,38.59,38.37,38.58,148800.0,24.927,25.0243,24.8816,25.0178,148800.0
2009-04-20 12:15:00,38.58,38.62,38.43,38.43,116800.0,25.0178,25.0437,24.9205,24.9205,116800.0
2009-04-20 12:20:00,38.41,38.55,38.35,38.36,54500.0,24.9076,24.9984,24.8687,24.8751,54500.0
2009-04-20 12:25:00,38.35,38.49,38.3,38.36,116200.0,24.8687,24.9594,24.8362,24.8751,116200.0
2009-04-20 12:30:00,38.36,38.48,38.22,38.29,145500.0,24.8751,24.953,24.7844,24.8298,145500.0
2009-04-20 12:35:00,38.29,38.36,38.22,38.23,69000.0,24.8298,24.8751,24.7844,24.7908,69000.0
2009-04-20 12:40:00,38.26,38.45,38.24,38.37,70200.0,24.8103,24.9335,24.7973,24.8816,70200.0
2009-04-20 12:45:00,38.36,38.47,38.26,38.46,60700.0,24.8751,24.9465,24.8103,24.94,60700.0
2009-04-20 12:50:00,38.45,38.47,38.24,38.24,43400.0,24.9335,24.9465,24.7973,24.7973,43400.0
2009-04-20 12:55:00,38.25,38.45,38.24,38.37,49600.0,24.8038,24.9335,24.7973,24.8816,49600.0
2009-04-20 13:00:00,38.38,38.38,38.22,38.3,70600.0,24.8881,24.8881,24.7844,24.8362,70600.0
2009-04-20 13:05:00,38.32,38.32,38.11,38.14,76300.0,24.8492,24.8492,24.713,24.7325,76300.0
2009-04-20 13:10:00,38.13,38.26,38.03,38.06,73200.0,24.726,24.8103,24.6611,24.6806,73200.0
2009-04-20 13:15:00,38.05,38.09,37.95,37.96,125400.0,24.6741,24.7001,24.6093,24.6158,125400.0
2009-04-20 13:20:00,37.96,38.1,37.95,38.0,71800.0,24.6158,24.7065,24.6093,24.6417,71800.0
2009-04-20 13:25:00,38.0,38.08,37.96,38.07,72700.0,24.6417,24.6936,24.6158,24.6871,72700.0
2009-04-20 13:30:00,38.08,38.55,38.07,38.44,174200.0,24.6936,24.9984,24.6871,24.927,174200.0
2009-04-20 13:35:00,38.44,38.79,38.43,38.75,163700.0,24.927,25.154,24.9205,25.128,163700.0
2009-04-20 13:40:00,38.76,38.95,38.75,38.81,124400.0,25.1345,25.2577,25.128,25.167,124400.0
2009-04-20 13:45:00,38.81,38.88,38.6,38.61,216100.0,25.167,25.2123,25.0308,25.0373,216100.0
2009-04-20 13:50:00,38.61,38.83,38.42,38.82,70900.0,25.0373,25.1799,24.9141,25.1734,70900.0
2009-04-20 13:55:00,38.81,38.83,38.59,38.65,83300.0,25.167,25.1799,25.0243,25.0632,83300.0
2009-04-20 14:00:00,38.68,38.68,38.49,38.51,100500.0,25.0827,25.0827,24.9594,24.9724,100500.0
2009-04-20 14:05:00,38.5,38.57,38.41,38.41,47400.0,24.9659,25.0113,24.9076,24.9076,47400.0
2009-04-20 14:10:00,38.42,38.46,38.33,38.37,87300.0,24.9141,24.94,24.8557,24.8816,87300.0
2009-04-20 14:15:00,38.36,38.45,38.33,38.35,56200.0,24.8751,24.9335,24.8557,24.8687,56200.0
2009-04-20 14:20:00,38.35,38.36,38.3,38.34,76300.0,24.8687,24.8751,24.8362,24.8622,76300.0
2009-04-20 14:25:00,38.33,38.33,38.2,38.22,89300.0,24.8557,24.8557,24.7714,24.7844,89300.0
2009-04-20 14:30:00,38.21,38.26,38.16,38.17,65200.0,24.7779,24.8103,24.7455,24.7519,65200.0
2009-04-20 14:35:00,38.17,38.19,38.09,38.18,82900.0,24.7519,24.7649,24.7001,24.7584,82900.0
2009-04-20 14:40:00,38.17,38.49,38.15,38.42,113200.0,24.7519,24.9594,24.739,24.9141,113200.0
2009-04-20 14:45:00,38.41,38.41,38.23,38.26,72100.0,24.9076,24.9076,24.7908,24.8103,72100.0
2009-04-20 14:50:00,38.28,38.42,38.22,38.25,90500.0,24.8233,24.9141,24.7844,24.8038,90500.0
2009-04-20 14:55:00,38.26,38.37,38.09,38.21,146600.0,24.8103,24.8816,24.7001,24.7779,146600.0
2009-04-20 15:00:00,38.21,38.45,38.18,38.26,65100.0,24.7779,24.9335,24.7584,24.8103,65100.0
2009-04-20 15:05:00,38.28,38.33,38.04,38.2,154700.0,24.8233,24.8557,24.6676,24.7714,154700.0
2009-04-20 15:10:00,38.2,38.2,37.99,38.01,86400.0,24.7714,24.7714,24.6352,24.6482,86400.0
2009-04-20 15:15:00,38.01,38.01,37.85,37.85,166600.0,24.6482,24.6482,24.5444,24.5444,166600.0
2009-04-20 15:20:00,37.86,38.02,37.83,37.83,195400.0,24.5509,24.6547,24.5315,24.5315,195400.0
2009-04-20 15:25:00,37.82,37.83,37.62,37.67,176400.0,24.525,24.5315,24.3953,24.4277,176400.0
2009-04-20 15:30:00,37.66,38.15,37.6,37.95,355900.0,24.4212,24.739,24.3823,24.6093,355900.0
2009-04-20 15:35:00,37.96,38.04,37.33,37.33,421300.0,24.6158,24.6676,24.2072,24.2072,421300.0
2009-04-20 15:40:00,37.31,37.75,37.26,37.46,390700.0,24.1943,24.4796,24.1618,24.2915,390700.0
2009-04-20 15:45:00,37.46,37.68,37.36,37.54,234700.0,24.2915,24.4342,24.2267,24.3434,234700.0
2009-04-20 15:50:00,37.54,37.56,37.29,37.3,499900.0,24.3434,24.3564,24.1813,24.1878,499900.0
2009-04-20 15:55:00,37.3,37.31,36.88,37.02,775300.0,24.1878,24.1943,23.9154,24.0062,775300.0
2009-04-21 09:30:00,34.96,35.47,34.21,34.9,485600.0,22.6704,23.0011,22.184,22.6315,485600.0
2009-04-21 09:35:00,34.95,35.32,34.34,35.18,495300.0,22.6639,22.9038,22.2683,22.813,495300.0
2009-04-21 09:40:00,35.18,36.0,34.91,35.34,575700.0,22.813,23.3448,22.6379,22.9168,575700.0
2009-04-21 09:45:00,35.33,35.88,35.25,35.42,219000.0,22.9103,23.2669,22.8584,22.9687,219000.0
2009-04-21 09:50:00,35.43,36.48,35.31,36.02,294800.0,22.9751,23.656,22.8973,23.3577,294800.0
2009-04-21 09:55:00,36.06,36.12,35.59,35.76,169100.0,23.3837,23.4226,23.0789,23.1891,169100.0
2009-04-21 10:00:00,35.72,35.79,35.0,35.29,215000.0,23.1632,23.2086,22.6963,22.8844,215000.0
2009-04-21 10:05:00,35.29,35.65,35.15,35.54,111000.0,22.8844,23.1178,22.7936,23.0465,111000.0
2009-04-21 10:10:00,35.58,35.58,35.16,35.16,159800.0,23.0724,23.0724,22.8001,22.8001,159800.0
2009-04-21 10:15:00,35.16,35.45,35.16,35.32,69200.0,22.8001,22.9881,22.8001,22.9038,69200.0
2009-04-21 10:20:00,35.33,35.35,35.08,35.25,76900.0,22.9103,22.9233,22.7482,22.8584,76900.0
2009-04-21 10:25:00,35.27,35.27,34.9,35.0,67400.0,22.8714,22.8714,22.6315,22.6963,67400.0
2009-04-21 10:30:00,35.01,35.15,34.75,34.84,118100.0,22.7028,22.7936,22.5342,22.5925,118100.0
2009-04-21 10:35:00,34.84,35.41,34.84,35.0,144100.0,22.5925,22.9622,22.5925,22.6963,144100.0
2009-04-21 10:40:00,35.0,35.01,34.81,34.95,130500.0,22.6963,22.7028,22.5731,22.6639,130500.0
2009-04-21 10:45:00,34.95,35.19,34.93,35.16,159100.0,22.6639,22.8195,22.6509,22.8001,159100.0
2009-04-21 10:50:00,35.14,35.51,35.05,35.41,128400.0,22.7871,23.027,22.7287,22.9622,128400.0
2009-04-21 10:55:00,35.41,36.1,35.35,36.08,152500.0,22.9622,23.4096,22.9233,23.3966,152500.0
2009-04-21 11:00:00,36.11,36.45,35.74,36.01,247400.0,23.4161,23.6366,23.1762,23.3512,247400.0
2009-04-21 11:05:00,36.0,36.81,35.95,36.36,370200.0,23.3448,23.87,23.3123,23.5782,370200.0
2009-04-21 11:10:00,36.36,37.15,36.32,36.81,192600.0,23.5782,24.0905,23.5523,23.87,192600.0
2009-04-21 11:15:00,36.81,37.22,36.7,36.84,293000.0,23.87,24.1359,23.7987,23.8895,293000.0
2009-04-21 11:20:00,36.84,37.17,36.71,37.01,325000.0,23.8895,24.1035,23.8052,23.9997,325000.0
2009-04-21 11:25:00,37.04,37.15,36.62,36.62,114100.0,24.0192,24.0905,23.7468,23.7468,114100.0
2009-04-21 11:30:00,36.62,36.66,36.42,36.63,180800.0,23.7468,23.7728,23.6171,23.7533,180800.0
2009-04-21 11:35:00,36.6,36.66,36.48,36.6,132000.0,23.7338,23.7728,23.656,23.7338,132000.0
2009-04-21 11:40:00,36.63,36.71,36.54,36.65,201000.0,23.7533,23.8052,23.6949,23.7663,201000.0
2009-04-21 11:45:00,36.65,37.1,36.64,37.1,106300.0,23.7663,24.0581,23.7598,24.0581,106300.0
2009-04-21 11:50:00,37.1,37.21,36.93,37.07,208900.0,24.0581,24.1294,23.9478,24.0386,208900.0
2009-04-21 11:55:00,37.07,37.11,36.93,36.97,134000.0,24.0386,24.0646,23.9478,23.9738,134000.0
2009-04-21 12:00:00,36.98,37.09,36.83,37.02,91700.0,23.9803,24.0516,23.883,24.0062,91700.0
2009-04-21 12:05:00,37.05,37.37,37.01,37.16,125300.0,24.0257,24.2332,23.9997,24.097,125300.0
2009-04-21 12:10:00,37.21,37.28,37.13,37.21,85400.0,24.1294,24.1748,24.0775,24.1294,85400.0
2009-04-21 12:15:00,37.22,37.42,37.11,37.42,60800.0,24.1359,24.2656,24.0646,24.2656,60800.0
2009-04-21 12:20:00,37.38,37.56,37.33,37.53,107700.0,24.2396,24.3564,24.2072,24.3369,107700.0
2009-04-21 12:25:00,37.52,37.92,37.52,37.91,211400.0,24.3304,24.5898,24.3304,24.5833,211400.0
2009-04-21 12:30:00,37.88,38.05,37.79,38.05,172000.0,24.5639,24.6741,24.5055,24.6741,172000.0
2009-04-21 12:35:00,38.06,38.5,38.0,38.5,203800.0,24.6806,24.9659,24.6417,24.9659,203800.0
2009-04-21 12:40:00,38.5,38.54,38.35,38.49,190200.0,24.9659,24.9919,24.8687,24.9594,190200.0
2009-04-21 12:45:00,38.5,38.92,38.49,38.8,195000.0,24.9659,25.2383,24.9594,25.1605,195000.0
2009-04-21 12:50:00,38.8,39.12,38.75,39.05,97900.0,25.1605,25.368,25.128,25.3226,97900.0
2009-04-21 12:55:00,39.05,39.12,38.76,38.84,108400.0,25.3226,25.368,25.1345,25.1864,108400.0
2009-04-21 13:00:00,38.83,38.97,38.61,38.72,83800.0,25.1799,25.2707,25.0373,25.1086,83800.0
2009-04-21 13:05:00,38.72,38.96,38.71,38.91,63800.0,25.1086,25.2642,25.1021,25.2318,63800.0
2009-04-21 13:10:00,38.9,39.47,38.83,39.26,142900.0,25.2253,25.5949,25.1799,25.4588,142900.0
2009-04-21 13:15:00,39.24,39.34,38.87,39.05,128300.0,25.4458,25.5106,25.2059,25.3226,128300.0
2009-04-21 13:20:00,39.06,39.07,38.71,38.87,137900.0,25.3291,25.3356,25.1021,25.2059,137900.0
2009-04-21 13:25:00,38.86,39.04,38.71,38.78,145700.0,25.1994,25.3161,25.1021,25.1475,145700.0
2009-04-21 13:30:00,38.79,38.81,38.22,38.71,211900.0,25.154,25.167,24.7844,25.1021,211900.0
2009-04-21 13:35:00,38.71,39.0,38.71,38.82,149900.0,25.1021,25.2902,25.1021,25.1734,149900.0
2009-04-21 13:40:00,38.82,38.97,38.56,38.56,178500.0,25.1734,25.2707,25.0048,25.0048,178500.0
2009-04-21 13:45:00,38.59,38.88,38.54,38.61,82500.0,25.0243,25.2123,24.9919,25.0373,82500.0
2009-04-21 13:50:00,38.63,38.76,38.59,38.67,60600.0,25.0502,25.1345,25.0243,25.0762,60600.0
2009-04-21 13:55:00,38.68,38.72,38.49,38.6,80100.0,25.0827,25.1086,24.9594,25.0308,80100.0
2009-04-21 14:00:00,38.6,38.72,38.2,38.42,98600.0,25.0308,25.1086,24.7714,24.9141,98600.0
2009-04-21 14:05:00,38.4,38.46,38.08,38.42,109100.0,24.9011,24.94,24.6936,24.9141,109100.0
2009-04-21 14:10:00,38.46,38.46,37.97,37.97,129600.0,24.94,24.94,24.6222,24.6222,129600.0
2009-04-21 14:15:00,37.97,38.16,37.91,37.92,105300.0,24.6222,24.7455,24.5833,24.5898,105300.0
2009-04-21 14:20:00,37.92,38.22,37.9,38.06,102900.0,24.5898,24.7844,24.5768,24.6806,102900.0
2009-04-21 14:25:00,38.06,38.48,37.8,38.46,120700.0,24.6806,24.953,24.512,24.94,120700.0
2009-04-21 14:30:00,38.43,38.74,38.41,38.72,192300.0,24.9205,25.1216,24.9076,25.1086,192300.0
2009-04-21 14:35:00,38.74,38.97,38.68,38.96,93300.0,25.1216,25.2707,25.0827,25.2642,93300.0
2009-04-21 14:40:00,38.96,39.0,38.84,39.0,175800.0,25.2642,25.2902,25.1864,25.2902,175800.0
2009-04-21 14:45:00,38.99,39.3,38.97,39.23,134500.0,25.2837,25.4847,25.2707,25.4393,134500.0
2009-04-21 14:50:00,39.24,39.34,38.86,39.1,149900.0,25.4458,25.5106,25.1994,25.355,149900.0
2009-04-21 14:55:00,39.16,39.52,39.15,39.37,199900.0,25.3939,25.6274,25.3874,25.5301,199900.0
2009-04-21 15:00:00,39.37,39.66,39.2,39.61,215200.0,25.5301,25.7181,25.4199,25.6857,215200.0
2009-04-21 15:05:00,39.6,40.2,39.53,40.0,251300.0,25.6792,26.0683,25.6338,25.9386,251300.0
2009-04-21 15:10:00,39.98,40.13,39.87,39.95,310100.0,25.9257,26.0229,25.8543,25.9062,310100.0
2009-04-21 15:15:00,39.95,40.05,39.76,39.92,241200.0,25.9062,25.9711,25.783,25.8867,241200.0
2009-04-21 15:20:00,39.93,39.99,39.44,39.44,353800.0,25.8932,25.9321,25.5755,25.5755,353800.0
2009-04-21 15:25:00,39.43,39.74,39.25,39.41,201300.0,25.569,25.77,25.4523,25.556,201300.0
2009-04-21 15:30:00,39.43,39.61,39.12,39.46,193500.0,25.569,25.6857,25.368,25.5885,193500.0
2009-04-21 15:35:00,39.43,39.83,39.19,39.82,314800.0,25.569,25.8284,25.4134,25.8219,314800.0
2009-04-21 15:40:00,39.81,39.9,39.18,39.35,421000.0,25.8154,25.8738,25.4069,25.5171,421000.0
2009-04-21 15:45:00,39.37,39.75,39.34,39.51,493200.0,25.5301,25.7765,25.5106,25.6209,493200.0
2009-04-21 15:50:00,39.48,39.97,39.4,39.85,620300.0,25.6014,25.9192,25.5495,25.8414,620300.0
2009-04-21 15:55:00,39.85,40.5,39.79,40.5,699300.0,25.8414,26.2629,25.8024,26.2629,699300.0
2009-04-22 09:30:00,39.27,39.45,38.38,38.4,403100.0,25.4652,25.582,24.8881,24.9011,403100.0
2009-04-22 09:35:00,38.45,40.38,38.43,40.27,426000.0,24.9335,26.185,24.9205,26.1137,426000.0
2009-04-22 09:40:00,40.27,40.31,39.91,40.21,256100.0,26.1137,26.1397,25.8803,26.0748,256100.0
2009-04-22 09:45:00,40.24,41.11,40.1,40.16,443000.0,26.0943,26.6584,26.0035,26.0424,443000.0
2009-04-22 09:50:00,40.15,40.39,39.82,40.1,316600.0,26.0359,26.1915,25.8219,26.0035,316600.0
2009-04-22 09:55:00,40.08,40.11,39.66,40.04,251100.0,25.9905,26.01,25.7181,25.9646,251100.0
2009-04-22 10:00:00,40.07,40.64,40.03,40.59,256500.0,25.984,26.3536,25.9581,26.3212,256500.0
2009-04-22 10:05:00,40.6,41.08,40.32,40.67,240200.0,26.3277,26.639,26.1461,26.3731,240200.0
2009-04-22 10:10:00,40.69,40.96,40.42,40.94,195200.0,26.3861,26.5612,26.211,26.5482,195200.0
2009-04-22 10:15:00,40.95,41.42,40.94,41.35,231600.0,26.5547,26.8594,26.5482,26.8141,231600.0
2009-04-22 10:20:00,41.37,42.47,41.34,42.43,486600.0,26.827,27.5403,26.8076,27.5144,486600.0
2009-04-22 10:25:00,42.44,42.67,42.37,42.44,374000.0,27.5209,27.67,27.4755,27.5209,374000.0
2009-04-22 10:30:00,42.44,42.7,41.82,41.84,304800.0,27.5209,27.6895,27.1188,27.1318,304800.0
2009-04-22 10:35:00,41.86,42.1,41.7,42.01,136700.0,27.1448,27.3004,27.041,27.242,136700.0
2009-04-22 10:40:00,42.0,42.15,41.51,41.7,128600.0,27.2356,27.3328,26.9178,27.041,128600.0
2009-04-22 10:45:00,41.71,41.9,41.62,41.78,121900.0,27.0475,27.1707,26.9891,27.0929,121900.0
2009-04-22 10:50:00,41.82,42.47,41.78,42.26,259600.0,27.1188,27.5403,27.0929,27.4042,259600.0
2009-04-22 10:55:00,42.25,42.65,42.12,42.26,191900.0,27.3977,27.6571,27.3134,27.4042,191900.0
2009-04-22 11:00:00,42.27,42.67,42.27,42.51,152000.0,27.4106,27.67,27.4106,27.5663,152000.0
2009-04-22 11:05:00,42.52,42.59,42.22,42.33,171800.0,27.5728,27.6182,27.3782,27.4496,171800.0
2009-04-22 11:10:00,42.33,42.44,41.93,42.01,202900.0,27.4496,27.5209,27.1902,27.242,202900.0
2009-04-22 11:15:00,42.0,42.37,41.99,42.27,112900.0,27.2356,27.4755,27.2291,27.4106,112900.0
2009-04-22 11:20:00,42.3,42.42,42.17,42.26,122800.0,27.4301,27.5079,27.3458,27.4042,122800.0
2009-04-22 11:25:00,42.26,42.35,41.98,42.16,102100.0,27.4042,27.4625,27.2226,27.3393,102100.0
2009-04-22 11:30:00,42.18,42.31,41.98,42.02,111600.0,27.3523,27.4366,27.2226,27.2485,111600.0
2009-04-22 11:35:00,42.05,42.42,41.93,42.29,101100.0,27.268,27.5079,27.1902,27.4236,101100.0
2009-04-22 11:40:00,42.31,42.41,42.2,42.25,85300.0,27.4366,27.5014,27.3653,27.3977,85300.0
2009-04-22 11:45:00,42.25,42.42,42.21,42.3,68800.0,27.3977,27.5079,27.3717,27.4301,68800.0
2009-04-22 11:50:00,42.32,42.4,42.23,42.3,98500.0,27.4431,27.4949,27.3847,27.4301,98500.0
2009-04-22 11:55:00,42.3,42.39,42.18,42.38,119300.0,27.4301,27.4885,27.3523,27.482,119300.0
2009-04-22 12:00:00,42.38,42.4,41.5,41.54,139000.0,27.482,27.4949,26.9113,26.9373,139000.0
2009-04-22 12:05:00,41.51,41.89,41.46,41.68,108400.0,26.9178,27.1642,26.8854,27.028,108400.0
2009-04-22 12:10:00,41.67,41.72,41.41,41.52,87700.0,27.0216,27.054,26.853,26.9243,87700.0
2009-04-22 12:15:00,41.54,41.63,41.3,41.33,133500.0,26.9373,26.9956,26.7816,26.8011,133500.0
2009-04-22 12:20:00,41.36,41.41,41.13,41.16,101600.0,26.8205,26.853,26.6714,26.6908,101600.0
2009-04-22 12:25:00,41.16,41.21,40.92,40.93,132200.0,26.6908,26.7233,26.5352,26.5417,132200.0
2009-04-22 12:30:00,40.94,40.98,40.67,40.69,103700.0,26.5482,26.5741,26.3731,26.3861,103700.0
2009-04-22 12:35:00,40.67,40.7,40.25,40.53,176700.0,26.3731,26.3926,26.1007,26.2823,176700.0
2009-04-22 12:40:00,40.5,40.53,40.0,40.22,134100.0,26.2629,26.2823,25.9386,26.0813,134100.0
2009-04-22 12:45:00,40.23,40.23,39.8,40.1,161600.0,26.0878,26.0878,25.8089,26.0035,161600.0
2009-04-22 12:50:00,40.09,40.15,39.82,40.1,91800.0,25.997,26.0359,25.8219,26.0035,91800.0
2009-04-22 12:55:00,40.07,40.5,40.07,40.23,127400.0,25.984,26.2629,25.984,26.0878,127400.0
2009-04-22 13:00:00,40.23,40.5,40.06,40.27,108800.0,26.0878,26.2629,25.9775,26.1137,108800.0
2009-04-22 13:05:00,40.27,40.45,40.16,40.36,109000.0,26.1137,26.2304,26.0424,26.1721,109000.0
2009-04-22 13:10:00,40.34,40.43,40.13,40.3,120300.0,26.1591,26.2175,26.0229,26.1332,120300.0
2009-04-22 13:15:00,40.3,40.5,40.3,40.49,264000.0,26.1332,26.2629,26.1332,26.2564,264000.0
2009-04-22 13:20:00,40.48,40.59,40.46,40.5,134900.0,26.2499,26.3212,26.2369,26.2629,134900.0
2009-04-22 13:25:00,40.49,40.97,40.36,40.82,100800.0,26.2564,26.5676,26.1721,26.4704,100800.0
2009-04-22 13:30:00,40.86,41.04,40.64,41.0,89000.0,26.4963,26.613,26.3536,26.5871,89000.0
2009-04-22 13:35:00,41.0,41.03,40.83,40.83,140600.0,26.5871,26.6065,26.4769,26.4769,140600.0
2009-04-22 13:40:00,40.84,40.93,40.62,40.83,74600.0,26.4833,26.5417,26.3407,26.4769,74600.0
2009-04-22 13:45:00,40.83,40.83,40.46,40.54,77800.0,26.4769,26.4769,26.2369,26.2888,77800.0
2009-04-22 13:50:00,40.53,40.74,40.49,40.73,106600.0,26.2823,26.4185,26.2564,26.412,106600.0
2009-04-22 13:55:00,40.71,40.77,40.37,40.4,116900.0,26.399,26.4379,26.1786,26.198,116900.0
2009-04-22 14:00:00,40.4,40.41,39.87,39.94,241600.0,26.198,26.2045,25.8543,25.8997,241600.0
2009-04-22 14:05:00,39.95,40.28,39.88,40.08,155200.0,25.9062,26.1202,25.8608,25.9905,155200.0
2009-04-22 14:10:00,40.07,40.32,39.97,40.12,113200.0,25.984,26.1461,25.9192,26.0164,113200.0
2009-04-22 14:15:00,40.17,40.54,40.17,40.39,125400.0,26.0489,26.2888,26.0489,26.1915,125400.0
2009-04-22 14:20:00,40.39,40.48,40.0,40.03,119000.0,26.1915,26.2499,25.9386,25.9581,119000.0
2009-04-22 14:25:00,40.04,40.25,39.92,40.02,123200.0,25.9646,26.1007,25.8867,25.9516,123200.0
2009-04-22 14:30:00,40.02,40.66,40.01,40.25,248700.0,25.9516,26.3666,25.9451,26.1007,248700.0
2009-04-22 14:35:00,40.27,40.5,40.19,40.45,143900.0,26.1137,26.2629,26.0618,26.2304,143900.0
2009-04-22 14:40:00,40.46,40.63,40.12,40.34,118400.0,26.2369,26.3472,26.0164,26.1591,118400.0
2009-04-22 14:45:00,40.35,40.39,40.05,40.2,132100.0,26.1656,26.1915,25.9711,26.0683,132100.0
2009-04-22 14:50:00,40.19,40.45,40.18,40.34,95200.0,26.0618,26.2304,26.0554,26.1591,95200.0
2009-04-22 14:55:00,40.34,40.35,39.84,39.87,111600.0,26.1591,26.1656,25.8349,25.8543,111600.0
2009-04-22 15:00:00,39.87,40.04,39.59,39.94,163000.0,25.8543,25.9646,25.6728,25.8997,163000.0
2009-04-22 15:05:00,39.96,39.97,39.7,39.8,153600.0,25.9127,25.9192,25.7441,25.8089,153600.0
2009-04-22 15:10:00,39.81,40.2,39.79,40.06,211000.0,25.8154,26.0683,25.8024,25.9775,211000.0
2009-04-22 15:15:00,40.06,40.48,39.65,39.77,170300.0,25.9775,26.2499,25.7117,25.7895,170300.0
2009-04-22 15:20:00,39.75,40.14,39.75,40.07,230600.0,25.7765,26.0294,25.7765,25.984,230600.0
2009-04-22 15:25:00,40.05,40.05,39.59,39.79,178800.0,25.9711,25.9711,25.6728,25.8024,178800.0
2009-04-22 15:30:00,39.78,40.04,39.68,40.03,153300.0,25.796,25.9646,25.7311,25.9581,153300.0
2009-04-22 15:35:00,40.03,40.03,39.11,39.29,246900.0,25.9581,25.9581,25.3615,25.4782,246900.0
2009-04-22 15:40:00,39.29,39.5,39.0,39.11,315700.0,25.4782,25.6144,25.2902,25.3615,315700.0
2009-04-22 15:45:00,39.12,39.33,38.8,39.05,296800.0,25.368,25.5042,25.1605,25.3226,296800.0
2009-04-22 15:50:00,39.05,39.16,38.44,38.76,430500.0,25.3226,25.3939,24.927,25.1345,430500.0
2009-04-22 15:55:00,38.75,38.84,37.88,38.06,779700.0,25.128,25.1864,24.5639,24.6806,779700.0
2009-04-23 09:30:00,40.56,40.95,39.89,40.04,703100.0,26.3018,26.5547,25.8673,25.9646,703100.0
2009-04-23 09:35:00,40.06,40.51,39.5,39.68,718700.0,25.9775,26.2693,25.6144,25.7311,718700.0
2009-04-23 09:40:00,39.71,40.08,39.13,39.66,372900.0,25.7506,25.9905,25.3745,25.7181,372900.0
2009-04-23 09:45:00,39.68,40.52,39.19,40.25,461500.0,25.7311,26.2758,25.4134,26.1007,461500.0
2009-04-23 09:50:00,40.26,40.9,40.21,40.32,356900.0,26.1072,26.5222,26.0748,26.1461,356900.0
2009-04-23 09:55:00,40.34,40.39,39.9,40.05,250500.0,26.1591,26.1915,25.8738,25.9711,250500.0
2009-04-23 10:00:00,40.03,40.12,39.26,39.77,425800.0,25.9581,26.0164,25.4588,25.7895,425800.0
2009-04-23 10:05:00,39.81,40.1,39.48,39.96,312100.0,25.8154,26.0035,25.6014,25.9127,312100.0
2009-04-23 10:10:00,39.96,40.5,39.96,40.23,238700.0,25.9127,26.2629,25.9127,26.0878,238700.0
2009-04-23 10:15:00,40.25,41.31,40.24,41.24,331500.0,26.1007,26.7881,26.0943,26.7427,331500.0
2009-04-23 10:20:00,41.17,41.49,40.4,40.75,347000.0,26.6973,26.9048,26.198,26.425,347000.0
2009-04-23 10:25:00,40.8,41.15,40.59,40.7,180300.0,26.4574,26.6844,26.3212,26.3926,180300.0
2009-04-23 10:30:00,40.72,40.73,39.85,40.1,222500.0,26.4055,26.412,25.8414,26.0035,222500.0
2009-04-23 10:35:00,40.11,40.67,40.04,40.51,167100.0,26.01,26.3731,25.9646,26.2693,167100.0
2009-04-23 10:40:00,40.51,40.66,39.92,40.0,115800.0,26.2693,26.3666,25.8867,25.9386,115800.0
2009-04-23 10:45:00,40.01,40.01,39.68,39.84,164600.0,25.9451,25.9451,25.7311,25.8349,164600.0
2009-04-23 10:50:00,39.85,40.0,39.67,39.78,128700.0,25.8414,25.9386,25.7246,25.796,128700.0
2009-04-23 10:55:00,39.76,39.9,39.29,39.66,349400.0,25.783,25.8738,25.4782,25.7181,349400.0
2009-04-23 11:00:00,39.65,39.8,39.36,39.48,157800.0,25.7117,25.8089,25.5236,25.6014,157800.0
2009-04-23 11:05:00,39.48,39.61,39.28,39.45,96700.0,25.6014,25.6857,25.4717,25.582,96700.0
2009-04-23 11:10:00,39.47,39.59,39.05,39.2,113100.0,25.5949,25.6728,25.3226,25.4199,113100.0
2009-04-23 11:15:00,39.22,39.23,38.92,39.19,167000.0,25.4328,25.4393,25.2383,25.4134,167000.0
2009-04-23 11:20:00,39.21,39.56,39.06,39.21,161900.0,25.4263,25.6533,25.3291,25.4263,161900.0
2009-04-23 11:25:00,39.22,39.52,39.13,39.27,85000.0,25.4328,25.6274,25.3745,25.4652,85000.0
2009-04-23 11:30:00,39.29,39.4,39.09,39.2,85700.0,25.4782,25.5495,25.3485,25.4199,85700.0
2009-04-23 11:35:00,39.18,39.59,39.18,39.4,205200.0,25.4069,25.6728,25.4069,25.5495,205200.0
2009-04-23 11:40:00,39.4,39.5,39.23,39.35,115200.0,25.5495,25.6144,25.4393,25.5171,115200.0
2009-04-23 11:45:00,39.35,39.4,39.11,39.12,103300.0,25.5171,25.5495,25.3615,25.368,103300.0
2009-04-23 11:50:00,39.15,39.45,39.15,39.44,59100.0,25.3874,25.582,25.3874,25.5755,59100.0
2009-04-23 11:55:00,39.45,39.47,38.98,39.01,134300.0,25.582,25.5949,25.2772,25.2966,134300.0
2009-04-23 12:00:00,39.04,39.1,38.5,38.65,188400.0,25.3161,25.355,24.9659,25.0632,188400.0
2009-04-23 12:05:00,38.65,38.83,38.5,38.81,104300.0,25.0632,25.1799,24.9659,25.167,104300.0
2009-04-23 12:10:00,38.81,39.06,38.25,38.26,320700.0,25.167,25.3291,24.8038,24.8103,320700.0
2009-04-23 12:15:00,38.26,38.93,38.13,38.91,298200.0,24.8103,25.2448,24.726,25.2318,298200.0
2009-04-23 12:20:00,38.91,39.07,38.73,38.82,278200.0,25.2318,25.3356,25.1151,25.1734,278200.0
2009-04-23 12:25:00,38.85,38.88,38.73,38.86,119200.0,25.1929,25.2123,25.1151,25.1994,119200.0
2009-04-23 12:30:00,38.87,39.03,38.72,38.72,82700.0,25.2059,25.3096,25.1086,25.1086,82700.0
2009-04-23 12:35:00,38.72,38.8,38.5,38.69,110300.0,25.1086,25.1605,24.9659,25.0891,110300.0
2009-04-23 12:40:00,38.7,38.94,38.62,38.8,113900.0,25.0956,25.2513,25.0437,25.1605,113900.0
2009-04-23 12:45:00,38.78,38.78,38.53,38.6,69700.0,25.1475,25.1475,24.9854,25.0308,69700.0
2009-04-23 12:50:00,38.6,38.8,38.56,38.73,53000.0,25.0308,25.1605,25.0048,25.1151,53000.0
2009-04-23 12:55:00,38.73,38.83,38.6,38.67,72300.0,25.1151,25.1799,25.0308,25.0762,72300.0
2009-04-23 13:00:00,38.68,38.95,38.59,38.59,108800.0,25.0827,25.2577,25.0243,25.0243,108800.0
2009-04-23 13:05:00,38.58,38.64,38.31,38.31,160300.0,25.0178,25.0567,24.8427,24.8427,160300.0
2009-04-23 13:10:00,38.27,38.47,38.25,38.35,102900.0,24.8168,24.9465,24.8038,24.8687,102900.0
2009-04-23 13:15:00,38.37,38.37,38.25,38.32,72200.0,24.8816,24.8816,24.8038,24.8492,72200.0
2009-04-23 13:20:00,38.32,38.51,38.3,38.43,53300.0,24.8492,24.9724,24.8362,24.9205,53300.0
2009-04-23 13:25:00,38.43,38.55,38.4,38.43,86000.0,24.9205,24.9984,24.9011,24.9205,86000.0
2009-04-23 13:30:00,38.46,38.5,38.25,38.27,72400.0,24.94,24.9659,24.8038,24.8168,72400.0
2009-04-23 13:35:00,38.28,38.5,38.28,38.4,48600.0,24.8233,24.9659,24.8233,24.9011,48600.0
2009-04-23 13:40:00,38.4,38.5,38.25,38.25,93500.0,24.9011,24.9659,24.8038,24.8038,93500.0
2009-04-23 13:45:00,38.26,38.29,37.89,38.05,267900.0,24.8103,24.8298,24.5704,24.6741,267900.0
2009-04-23 13:50:00,38.02,38.18,37.82,37.92,175600.0,24.6547,24.7584,24.525,24.5898,175600.0
2009-04-23 13:55:00,37.94,38.19,37.81,38.17,121400.0,24.6028,24.7649,24.5185,24.7519,121400.0
2009-04-23 14:00:00,38.18,38.49,37.93,38.41,291800.0,24.7584,24.9594,24.5963,24.9076,291800.0
2009-04-23 14:05:00,38.41,38.55,38.11,38.14,136200.0,24.9076,24.9984,24.713,24.7325,136200.0
2009-04-23 14:10:00,38.13,38.19,37.87,38.08,133500.0,24.726,24.7649,24.5574,24.6936,133500.0
2009-04-23 14:15:00,38.08,38.77,38.02,38.74,225600.0,24.6936,25.141,24.6547,25.1216,225600.0
2009-04-23 14:20:00,38.7,38.72,38.5,38.53,129300.0,25.0956,25.1086,24.9659,24.9854,129300.0
2009-04-23 14:25:00,38.54,38.93,38.35,38.85,292000.0,24.9919,25.2448,24.8687,25.1929,292000.0
2009-04-23 14:30:00,38.88,39.31,38.88,39.2,460400.0,25.2123,25.4912,25.2123,25.4199,460400.0
2009-04-23 14:35:00,39.2,40.14,39.19,40.12,489300.0,25.4199,26.0294,25.4134,26.0164,489300.0
2009-04-23 14:40:00,40.09,40.5,39.56,39.7,349100.0,25.997,26.2629,25.6533,25.7441,349100.0
2009-04-23 14:45:00,39.7,39.88,39.41,39.46,233900.0,25.7441,25.8608,25.556,25.5885,233900.0
2009-04-23 14:50:00,39.45,39.75,39.37,39.7,298900.0,25.582,25.7765,25.5301,25.7441,298900.0
2009-04-23 14:55:00,39.7,40.09,39.49,40.06,322500.0,25.7441,25.997,25.6079,25.9775,322500.0
2009-04-23 15:00:00,40.06,40.11,39.57,39.7,353200.0,25.9775,26.01,25.6598,25.7441,353200.0
2009-04-23 15:05:00,39.69,40.04,39.55,39.95,400000.0,25.7376,25.9646,25.6468,25.9062,400000.0
2009-04-23 15:10:00,39.94,39.98,39.51,39.59,371600.0,25.8997,25.9257,25.6209,25.6728,371600.0
2009-04-23 15:15:00,39.62,39.69,39.35,39.61,403100.0,25.6922,25.7376,25.5171,25.6857,403100.0
2009-04-23 15:20:00,39.61,40.15,39.48,39.97,376700.0,25.6857,26.0359,25.6014,25.9192,376700.0
2009-04-23 15:25:00,39.96,40.29,39.74,40.24,382200.0,25.9127,26.1267,25.77,26.0943,382200.0
2009-04-23 15:30:00,40.24,40.24,39.85,39.95,380100.0,26.0943,26.0943,25.8414,25.9062,380100.0
2009-04-23 15:35:00,39.96,40.35,39.88,40.23,374400.0,25.9127,26.1656,25.8608,26.0878,374400.0
2009-04-23 15:40:00,40.21,40.48,40.02,40.41,371900.0,26.0748,26.2499,25.9516,26.2045,371900.0
2009-04-23 15:45:00,40.39,40.87,40.37,40.87,445900.0,26.1915,26.5028,26.1786,26.5028,445900.0
2009-04-23 15:50:00,40.87,41.24,40.8,41.01,851600.0,26.5028,26.7427,26.4574,26.5936,851600.0
2009-04-23 15:55:00,41.01,41.37,40.84,40.99,1105800.0,26.5936,26.827,26.4833,26.5806,1105800.0
2009-04-24 09:30:00,40.8,41.54,39.14,41.36,310100.0,26.4574,26.9373,25.3809,26.8205,310100.0
2009-04-24 09:35:00,41.41,43.08,41.16,42.8,652700.0,26.853,27.9359,26.6908,27.7543,652700.0
2009-04-24 09:40:00,42.8,43.39,42.75,43.33,724800.0,27.7543,28.1369,27.7219,28.098,724800.0
2009-04-24 09:45:00,43.4,43.46,42.45,42.69,288500.0,28.1434,28.1823,27.5274,27.683,288500.0
2009-04-24 09:50:00,42.68,42.98,42.1,42.16,204400.0,27.6765,27.8711,27.3004,27.3393,204400.0
2009-04-24 09:55:00,42.19,42.91,41.91,42.85,352600.0,27.3588,27.8257,27.1772,27.7868,352600.0
2009-04-24 10:00:00,42.9,43.25,42.85,43.1,291600.0,27.8192,28.0461,27.7868,27.9489,291600.0
2009-04-24 10:05:00,43.1,43.3,42.5,42.54,513900.0,27.9489,28.0786,27.5598,27.5857,513900.0
2009-04-24 10:10:00,42.54,43.16,42.54,43.08,278500.0,27.5857,27.9878,27.5857,27.9359,278500.0
2009-04-24 10:15:00,43.09,43.25,42.53,42.53,282900.0,27.9424,28.0461,27.5792,27.5792,282900.0
2009-04-24 10:20:00,42.52,42.87,42.25,42.67,196000.0,27.5728,27.7997,27.3977,27.67,196000.0
2009-04-24 10:25:00,42.65,43.11,42.6,43.03,184600.0,27.6571,27.9554,27.6246,27.9035,184600.0
2009-04-24 10:30:00,43.03,43.28,42.98,43.21,246100.0,27.9035,28.0656,27.8711,28.0202,246100.0
2009-04-24 10:35:00,43.21,43.3,42.7,42.84,197600.0,28.0202,28.0786,27.6895,27.7803,197600.0
2009-04-24 10:40:00,42.84,43.0,42.78,42.93,80400.0,27.7803,27.884,27.7414,27.8386,80400.0
2009-04-24 10:45:00,42.96,43.22,42.94,43.16,150200.0,27.8581,28.0267,27.8451,27.9878,150200.0
2009-04-24 10:50:00,43.16,43.16,43.0,43.02,77100.0,27.9878,27.9878,27.884,27.897,77100.0
2009-04-24 10:55:00,43.05,43.07,42.89,42.92,196200.0,27.9164,27.9294,27.8127,27.8321,196200.0
2009-04-24 11:00:00,42.92,42.99,42.78,42.8,113500.0,27.8321,27.8775,27.7414,27.7543,113500.0
2009-04-24 11:05:00,42.79,42.9,42.65,42.89,116600.0,27.7478,27.8192,27.6571,27.8127,116600.0
2009-04-24 11:10:00,42.89,42.95,42.82,42.9,95300.0,27.8127,27.8516,27.7673,27.8192,95300.0
2009-04-24 11:15:00,42.9,43.15,42.84,42.95,248200.0,27.8192,27.9813,27.7803,27.8516,248200.0
2009-04-24 11:20:00,42.96,43.0,42.81,42.9,114400.0,27.8581,27.884,27.7608,27.8192,114400.0
2009-04-24 11:25:00,42.9,42.97,42.82,42.96,93600.0,27.8192,27.8646,27.7673,27.8581,93600.0
2009-04-24 11:30:00,42.96,43.0,42.78,42.9,135700.0,27.8581,27.884,27.7414,27.8192,135700.0
2009-04-24 11:35:00,42.91,43.05,42.79,43.05,314000.0,27.8257,27.9164,27.7478,27.9164,314000.0
2009-04-24 11:40:00,43.05,43.05,42.79,43.01,547900.0,27.9164,27.9164,27.7478,27.8905,547900.0
2009-04-24 11:45:00,43.02,43.18,42.91,43.0,146100.0,27.897,28.0007,27.8257,27.884,146100.0
2009-04-24 11:50:00,43.0,43.25,42.93,43.19,225700.0,27.884,28.0461,27.8386,28.0072,225700.0
2009-04-24 11:55:00,43.2,43.5,42.95,43.1,519100.0,28.0137,28.2083,27.8516,27.9489,519100.0
2009-04-24 12:00:00,43.1,43.22,42.98,43.05,232500.0,27.9489,28.0267,27.8711,27.9164,232500.0
2009-04-24 12:05:00,43.07,43.14,42.91,43.0,120700.0,27.9294,27.9748,27.8257,27.884,120700.0
2009-04-24 12:10:00,42.98,43.11,42.96,43.01,144100.0,27.8711,27.9554,27.8581,27.8905,144100.0
2009-04-24 12:15:00,43.03,43.05,42.91,43.0,85300.0,27.9035,27.9164,27.8257,27.884,85300.0
2009-04-24 12:20:00,43.0,43.02,42.94,43.01,53700.0,27.884,27.897,27.8451,27.8905,53700.0
2009-04-24 12:25:00,43.01,43.03,42.72,42.74,142200.0,27.8905,27.9035,27.7025,27.7154,142200.0
2009-04-24 12:30:00,42.74,42.9,42.7,42.74,120600.0,27.7154,27.8192,27.6895,27.7154,120600.0
2009-04-24 12:35:00,42.78,43.0,42.71,42.98,117500.0,27.7414,27.884,27.696,27.8711,117500.0
2009-04-24 12:40:00,42.99,43.06,42.81,42.98,136400.0,27.8775,27.9229,27.7608,27.8711,136400.0
2009-04-24 12:45:00,42.99,43.09,42.72,42.8,105600.0,27.8775,27.9424,27.7025,27.7543,105600.0
2009-04-24 12:50:00,42.83,42.95,42.7,42.77,167900.0,27.7738,27.8516,27.6895,27.7349,167900.0
2009-04-24 12:55:00,42.79,43.0,42.77,42.91,73200.0,27.7478,27.884,27.7349,27.8257,73200.0
2009-04-24 13:00:00,42.89,43.09,42.75,43.01,189500.0,27.8127,27.9424,27.7219,27.8905,189500.0
2009-04-24 13:05:00,43.0,43.03,42.78,42.87,150700.0,27.884,27.9035,27.7414,27.7997,150700.0
2009-04-24 13:10:00,42.87,42.99,42.8,42.86,81300.0,27.7997,27.8775,27.7543,27.7932,81300.0
2009-04-24 13:15:00,42.89,42.92,42.8,42.9,52000.0,27.8127,27.8321,27.7543,27.8192,52000.0
2009-04-24 13:20:00,42.87,43.1,42.84,43.02,101100.0,27.7997,27.9489,27.7803,27.897,101100.0
2009-04-24 13:25:00,43.02,43.06,42.55,42.67,255900.0,27.897,27.9229,27.5922,27.67,255900.0
2009-04-24 13:30:00,42.68,42.69,42.0,42.35,288000.0,27.6765,27.683,27.2356,27.4625,288000.0
2009-04-24 13:35:00,42.35,42.37,42.07,42.17,167300.0,27.4625,27.4755,27.281,27.3458,167300.0
2009-04-24 13:40:00,42.18,42.24,42.07,42.08,197000.0,27.3523,27.3912,27.281,27.2874,197000.0
2009-04-24 13:45:00,42.07,42.38,41.94,42.38,101200.0,27.281,27.482,27.1967,27.482,101200.0
2009-04-24 13:50:00,42.38,42.49,42.03,42.17,99400.0,27.482,27.5533,27.255,27.3458,99400.0
2009-04-24 13:55:00,42.2,42.45,42.16,42.44,50000.0,27.3653,27.5274,27.3393,27.5209,50000.0
2009-04-24 14:00:00,42.45,43.05,41.57,42.76,411100.0,27.5274,27.9164,26.9567,27.7284,411100.0
2009-04-24 14:05:00,42.78,42.97,41.71,42.26,330200.0,27.7414,27.8646,27.0475,27.4042,330200.0
2009-04-24 14:10:00,42.19,42.29,40.88,41.76,448200.0,27.3588,27.4236,26.5093,27.0799,448200.0
2009-04-24 14:15:00,41.84,42.42,41.71,42.33,290500.0,27.1318,27.5079,27.0475,27.4496,290500.0
2009-04-24 14:20:00,42.33,42.66,42.08,42.32,219600.0,27.4496,27.6635,27.2874,27.4431,219600.0
2009-04-24 14:25:00,42.29,42.44,41.83,42.34,152900.0,27.4236,27.5209,27.1253,27.456,152900.0
2009-04-24 14:30:00,42.31,42.44,42.04,42.23,264000.0,27.4366,27.5209,27.2615,27.3847,264000.0
2009-04-24 14:35:00,42.25,42.48,42.12,42.48,207000.0,27.3977,27.5468,27.3134,27.5468,207000.0
2009-04-24 14:40:00,42.48,42.51,42.12,42.24,237900.0,27.5468,27.5663,27.3134,27.3912,237900.0
2009-04-24 14:45:00,42.23,42.36,41.8,41.97,452400.0,27.3847,27.469,27.1059,27.2161,452400.0
2009-04-24 14:50:00,42.0,42.21,41.96,42.16,135700.0,27.2356,27.3717,27.2096,27.3393,135700.0
2009-04-24 14:55:00,42.16,42.25,41.96,42.24,177100.0,27.3393,27.3977,27.2096,27.3912,177100.0
2009-04-24 15:00:00,42.25,42.28,42.07,42.23,220000.0,27.3977,27.4171,27.281,27.3847,220000.0
2009-04-24 15:05:00,42.23,42.38,41.99,42.03,441800.0,27.3847,27.482,27.2291,27.255,441800.0
2009-04-24 15:10:00,42.03,42.46,41.94,42.36,425000.0,27.255,27.5339,27.1967,27.469,425000.0
2009-04-24 15:15:00,42.36,42.72,42.22,42.38,362400.0,27.469,27.7025,27.3782,27.482,362400.0
2009-04-24 15:20:00,42.39,42.91,42.32,42.89,251400.0,27.4885,27.8257,27.4431,27.8127,251400.0
2009-04-24 15:25:00,42.87,42.88,42.45,42.78,268900.0,27.7997,27.8062,27.5274,27.7414,268900.0
2009-04-24 15:30:00,42.76,43.27,42.76,43.21,242100.0,27.7284,28.0591,27.7284,28.0202,242100.0
2009-04-24 15:35:00,43.21,43.43,43.03,43.42,318500.0,28.0202,28.1629,27.9035,28.1564,318500.0
2009-04-24 15:40:00,43.44,43.58,43.0,43.5,377800.0,28.1693,28.2601,27.884,28.2083,377800.0
2009-04-24 15:45:00,43.5,44.25,43.5,43.99,427900.0,28.2083,28.6946,28.2083,28.526,427900.0
2009-04-24 15:50:00,43.98,44.12,43.08,43.25,402300.0,28.5195,28.6103,27.9359,28.0461,402300.0
2009-04-24 15:55:00,43.25,43.39,42.64,43.22,812200.0,28.0461,28.1369,27.6506,28.0267,812200.0
2009-04-27 09:30:00,41.86,42.75,41.71,42.28,238100.0,27.1448,27.7219,27.0475,27.4171,238100.0
2009-04-27 09:35:00,42.28,42.81,42.04,42.31,251200.0,27.4171,27.7608,27.2615,27.4366,251200.0
2009-04-27 09:40:00,42.32,42.44,41.93,42.21,116500.0,27.4431,27.5209,27.1902,27.3717,116500.0
2009-04-27 09:45:00,42.19,42.35,42.09,42.29,203500.0,27.3588,27.4625,27.2939,27.4236,203500.0
2009-04-27 09:50:00,42.29,42.4,42.15,42.39,88700.0,27.4236,27.4949,27.3328,27.4885,88700.0
2009-04-27 09:55:00,42.41,42.63,42.01,42.13,148900.0,27.5014,27.6441,27.242,27.3199,148900.0
2009-04-27 10:00:00,42.14,42.36,42.08,42.24,95800.0,27.3263,27.469,27.2874,27.3912,95800.0
2009-04-27 10:05:00,42.24,42.28,42.0,42.13,89900.0,27.3912,27.4171,27.2356,27.3199,89900.0
2009-04-27 10:10:00,42.12,42.18,41.92,42.06,114500.0,27.3134,27.3523,27.1837,27.2745,114500.0
2009-04-27 10:15:00,42.09,42.38,41.95,42.15,134800.0,27.2939,27.482,27.2031,27.3328,134800.0
2009-04-27 10:20:00,42.16,42.16,41.79,42.01,157100.0,27.3393,27.3393,27.0994,27.242,157100.0
2009-04-27 10:25:00,42.01,42.03,41.75,41.89,71100.0,27.242,27.255,27.0734,27.1642,71100.0
2009-04-27 10:30:00,41.87,41.95,41.58,41.59,63900.0,27.1513,27.2031,26.9632,26.9697,63900.0
2009-04-27 10:35:00,41.59,41.97,41.55,41.89,91000.0,26.9697,27.2161,26.9437,27.1642,91000.0
2009-04-27 10:40:00,41.89,42.24,41.85,42.05,112600.0,27.1642,27.3912,27.1383,27.268,112600.0
2009-04-27 10:45:00,42.05,42.24,41.97,42.22,77800.0,27.268,27.3912,27.2161,27.3782,77800.0
2009-04-27 10:50:00,42.19,42.22,41.94,42.05,70900.0,27.3588,27.3782,27.1967,27.268,70900.0
2009-04-27 10:55:00,42.05,42.15,41.95,42.0,40000.0,27.268,27.3328,27.2031,27.2356,40000.0
2009-04-27 11:00:00,41.98,42.14,41.95,42.1,58900.0,27.2226,27.3263,27.2031,27.3004,58900.0
2009-04-27 11:05:00,42.1,42.25,42.07,42.16,71500.0,27.3004,27.3977,27.281,27.3393,71500.0
2009-04-27 11:10:00,42.19,42.2,41.94,41.98,52900.0,27.3588,27.3653,27.1967,27.2226,52900.0
2009-04-27 11:15:00,41.97,41.98,41.6,41.67,63600.0,27.2161,27.2226,26.9762,27.0216,63600.0
2009-04-27 11:20:00,41.67,41.68,41.49,41.57,71300.0,27.0216,27.028,26.9048,26.9567,71300.0
2009-04-27 11:25:00,41.58,41.58,41.43,41.52,74100.0,26.9632,26.9632,26.8659,26.9243,74100.0
2009-04-27 11:30:00,41.54,41.55,41.17,41.21,71900.0,26.9373,26.9437,26.6973,26.7233,71900.0
2009-04-27 11:35:00,41.18,41.3,41.07,41.16,62500.0,26.7038,26.7816,26.6325,26.6908,62500.0
2009-04-27 11:40:00,41.17,41.28,41.09,41.16,73700.0,26.6973,26.7687,26.6455,26.6908,73700.0
2009-04-27 11:45:00,41.15,41.39,41.07,41.34,38300.0,26.6844,26.84,26.6325,26.8076,38300.0
2009-04-27 11:50:00,41.33,41.44,41.26,41.37,50300.0,26.8011,26.8724,26.7557,26.827,50300.0
2009-04-27 11:55:00,41.38,41.79,41.36,41.73,169500.0,26.8335,27.0994,26.8205,27.0605,169500.0
2009-04-27 12:00:00,41.73,41.77,41.63,41.7,28600.0,27.0605,27.0864,26.9956,27.041,28600.0
2009-04-27 12:05:00,41.78,41.82,41.54,41.6,55400.0,27.0929,27.1188,26.9373,26.9762,55400.0
2009-04-27 12:10:00,41.6,41.64,41.44,41.55,52700.0,26.9762,27.0021,26.8724,26.9437,52700.0
2009-04-27 12:15:00,41.54,41.54,41.33,41.49,39800.0,26.9373,26.9373,26.8011,26.9048,39800.0
2009-04-27 12:20:00,41.5,41.5,41.36,41.39,26500.0,26.9113,26.9113,26.8205,26.84,26500.0
2009-04-27 12:25:00,41.37,41.38,41.1,41.35,53600.0,26.827,26.8335,26.6519,26.8141,53600.0
2009-04-27 12:30:00,41.35,41.36,41.12,41.18,42700.0,26.8141,26.8205,26.6649,26.7038,42700.0
2009-04-27 12:35:00,41.17,41.26,41.08,41.22,84700.0,26.6973,26.7557,26.639,26.7298,84700.0
2009-04-27 12:40:00,41.22,41.23,41.05,41.16,43200.0,26.7298,26.7362,26.6195,26.6908,43200.0
2009-04-27 12:45:00,41.16,41.18,41.06,41.11,39900.0,26.6908,26.7038,26.626,26.6584,39900.0
2009-04-27 12:50:00,41.11,41.13,41.03,41.1,52200.0,26.6584,26.6714,26.6065,26.6519,52200.0
2009-04-27 12:55:00,41.1,41.33,41.07,41.32,73800.0,26.6519,26.8011,26.6325,26.7946,73800.0
2009-04-27 13:00:00,41.32,41.37,41.15,41.35,42300.0,26.7946,26.827,26.6844,26.8141,42300.0
2009-04-27 13:05:00,41.37,41.37,41.18,41.24,25400.0,26.827,26.827,26.7038,26.7427,25400.0
2009-04-27 13:10:00,41.27,41.42,41.25,41.25,23700.0,26.7622,26.8594,26.7492,26.7492,23700.0
2009-04-27 13:15:00,41.24,41.24,41.07,41.1,42100.0,26.7427,26.7427,26.6325,26.6519,42100.0
2009-04-27 13:20:00,41.08,41.09,40.88,41.07,77200.0,26.639,26.6455,26.5093,26.6325,77200.0
2009-04-27 13:25:00,41.05,41.05,40.75,40.79,72800.0,26.6195,26.6195,26.425,26.4509,72800.0
2009-04-27 13:30:00,40.81,41.21,40.73,41.21,95300.0,26.4639,26.7233,26.412,26.7233,95300.0
2009-04-27 13:35:00,41.19,41.27,41.08,41.22,63200.0,26.7103,26.7622,26.639,26.7298,63200.0
2009-04-27 13:40:00,41.2,41.49,41.2,41.45,53700.0,26.7168,26.9048,26.7168,26.8789,53700.0
2009-04-27 13:45:00,41.42,41.54,41.21,41.23,71000.0,26.8594,26.9373,26.7233,26.7362,71000.0
2009-04-27 13:50:00,41.24,41.41,41.21,41.32,38100.0,26.7427,26.853,26.7233,26.7946,38100.0
2009-04-27 13:55:00,41.3,41.5,41.2,41.47,56500.0,26.7816,26.9113,26.7168,26.8919,56500.0
2009-04-27 14:00:00,41.45,41.46,41.33,41.46,63200.0,26.8789,26.8854,26.8011,26.8854,63200.0
2009-04-27 14:05:00,41.46,41.5,41.3,41.34,54100.0,26.8854,26.9113,26.7816,26.8076,54100.0
2009-04-27 14:10:00,41.35,41.42,41.31,41.42,88500.0,26.8141,26.8594,26.7881,26.8594,88500.0
2009-04-27 14:15:00,41.41,41.41,41.2,41.29,79000.0,26.853,26.853,26.7168,26.7751,79000.0
2009-04-27 14:20:00,41.29,41.41,41.21,41.33,32500.0,26.7751,26.853,26.7233,26.8011,32500.0
2009-04-27 14:25:00,41.32,41.44,41.15,41.44,52000.0,26.7946,26.8724,26.6844,26.8724,52000.0
2009-04-27 14:30:00,41.44,41.98,41.44,41.92,131700.0,26.8724,27.2226,26.8724,27.1837,131700.0
2009-04-27 14:35:00,41.9,42.22,41.83,41.97,179000.0,27.1707,27.3782,27.1253,27.2161,179000.0
2009-04-27 14:40:00,41.99,42.26,41.8,41.88,92100.0,27.2291,27.4042,27.1059,27.1577,92100.0
2009-04-27 14:45:00,41.86,41.87,41.67,41.79,53000.0,27.1448,27.1513,27.0216,27.0994,53000.0
2009-04-27 14:50:00,41.77,42.08,41.66,41.66,64100.0,27.0864,27.2874,27.0151,27.0151,64100.0
2009-04-27 14:55:00,41.67,41.86,41.62,41.76,51100.0,27.0216,27.1448,26.9891,27.0799,51100.0
2009-04-27 15:00:00,41.79,41.83,41.48,41.54,60300.0,27.0994,27.1253,26.8984,26.9373,60300.0
2009-04-27 15:05:00,41.55,41.55,41.14,41.33,129300.0,26.9437,26.9437,26.6779,26.8011,129300.0
2009-04-27 15:10:00,41.34,41.41,41.25,41.29,79300.0,26.8076,26.853,26.7492,26.7751,79300.0
2009-04-27 15:15:00,41.26,41.7,41.25,41.67,83600.0,26.7557,27.041,26.7492,27.0216,83600.0
2009-04-27 15:20:00,41.7,41.72,41.38,41.43,105500.0,27.041,27.054,26.8335,26.8659,105500.0
2009-04-27 15:25:00,41.43,41.45,41.02,41.1,132400.0,26.8659,26.8789,26.6001,26.6519,132400.0
2009-04-27 15:30:00,41.07,41.35,41.0,41.1,107400.0,26.6325,26.8141,26.5871,26.6519,107400.0
2009-04-27 15:35:00,41.1,41.13,40.75,40.78,195900.0,26.6519,26.6714,26.425,26.4444,195900.0
2009-04-27 15:40:00,40.78,41.52,40.66,41.52,207100.0,26.4444,26.9243,26.3666,26.9243,207100.0
2009-04-27 15:45:00,41.48,41.74,41.26,41.51,224000.0,26.8984,27.067,26.7557,26.9178,224000.0
2009-04-27 15:50:00,41.49,41.64,41.33,41.56,231400.0,26.9048,27.0021,26.8011,26.9502,231400.0
2009-04-27 15:55:00,41.56,41.66,41.14,41.27,428700.0,26.9502,27.0151,26.6779,26.7622,428700.0
2009-04-28 09:30:00,39.9,40.65,39.8,40.2,210300.0,25.8738,26.3601,25.8089,26.0683,210300.0
2009-04-28 09:35:00,40.2,41.27,40.16,40.77,160000.0,26.0683,26.7622,26.0424,26.4379,160000.0
2009-04-28 09:40:00,40.77,41.08,40.7,40.9,77000.0,26.4379,26.639,26.3926,26.5222,77000.0
2009-04-28 09:45:00,40.91,40.96,40.48,40.48,87300.0,26.5287,26.5612,26.2499,26.2499,87300.0
2009-04-28 09:50:00,40.48,40.72,40.21,40.28,157000.0,26.2499,26.4055,26.0748,26.1202,157000.0
2009-04-28 09:55:00,40.29,40.36,39.98,40.06,121900.0,26.1267,26.1721,25.9257,25.9775,121900.0
2009-04-28 10:00:00,40.09,40.42,39.96,39.97,191700.0,25.997,26.211,25.9127,25.9192,191700.0
2009-04-28 10:05:00,39.96,40.17,39.89,39.97,157700.0,25.9127,26.0489,25.8673,25.9192,157700.0
2009-04-28 10:10:00,39.97,40.1,39.67,40.04,145900.0,25.9192,26.0035,25.7246,25.9646,145900.0
2009-04-28 10:15:00,40.04,40.33,39.9,40.08,117500.0,25.9646,26.1526,25.8738,25.9905,117500.0
2009-04-28 10:20:00,40.08,40.72,40.05,40.6,140000.0,25.9905,26.4055,25.9711,26.3277,140000.0
2009-04-28 10:25:00,40.57,40.79,40.46,40.66,89200.0,26.3083,26.4509,26.2369,26.3666,89200.0
2009-04-28 10:30:00,40.64,40.89,40.47,40.55,78000.0,26.3536,26.5158,26.2434,26.2953,78000.0
2009-04-28 10:35:00,40.53,40.94,40.53,40.89,53300.0,26.2823,26.5482,26.2823,26.5158,53300.0
2009-04-28 10:40:00,40.89,41.2,40.89,41.03,90900.0,26.5158,26.7168,26.5158,26.6065,90900.0
2009-04-28 10:45:00,41.05,41.28,40.93,41.06,130500.0,26.6195,26.7687,26.5417,26.626,130500.0
2009-04-28 10:50:00,41.05,41.25,40.82,40.87,55600.0,26.6195,26.7492,26.4704,26.5028,55600.0
2009-04-28 10:55:00,40.89,40.98,40.59,40.78,55700.0,26.5158,26.5741,26.3212,26.4444,55700.0
2009-04-28 11:00:00,40.82,40.99,40.65,40.81,55200.0,26.4704,26.5806,26.3601,26.4639,55200.0
2009-04-28 11:05:00,40.77,40.77,40.52,40.66,49900.0,26.4379,26.4379,26.2758,26.3666,49900.0
2009-04-28 11:10:00,40.66,40.66,40.35,40.35,36500.0,26.3666,26.3666,26.1656,26.1656,36500.0
2009-04-28 11:15:00,40.34,40.5,40.26,40.47,99800.0,26.1591,26.2629,26.1072,26.2434,99800.0
2009-04-28 11:20:00,40.47,40.61,40.42,40.5,48200.0,26.2434,26.3342,26.211,26.2629,48200.0
2009-04-28 11:25:00,40.5,40.77,40.5,40.6,43200.0,26.2629,26.4379,26.2629,26.3277,43200.0
2009-04-28 11:30:00,40.59,40.7,40.45,40.61,38300.0,26.3212,26.3926,26.2304,26.3342,38300.0
2009-04-28 11:35:00,40.64,40.66,40.44,40.51,47100.0,26.3536,26.3666,26.224,26.2693,47100.0
2009-04-28 11:40:00,40.52,40.62,40.43,40.43,19000.0,26.2758,26.3407,26.2175,26.2175,19000.0
2009-04-28 11:45:00,40.43,40.43,40.24,40.24,85500.0,26.2175,26.2175,26.0943,26.0943,85500.0
2009-04-28 11:50:00,40.2,40.21,40.05,40.1,63100.0,26.0683,26.0748,25.9711,26.0035,63100.0
2009-04-28 11:55:00,40.11,40.34,40.07,40.25,65100.0,26.01,26.1591,25.984,26.1007,65100.0
2009-04-28 12:00:00,40.27,40.55,40.27,40.5,31900.0,26.1137,26.2953,26.1137,26.2629,31900.0
2009-04-28 12:05:00,40.53,40.55,40.36,40.4,51300.0,26.2823,26.2953,26.1721,26.198,51300.0
2009-04-28 12:10:00,40.4,40.79,40.4,40.62,81400.0,26.198,26.4509,26.198,26.3407,81400.0
2009-04-28 12:15:00,40.63,40.71,40.56,40.62,46500.0,26.3472,26.399,26.3018,26.3407,46500.0
2009-04-28 12:20:00,40.64,40.85,40.55,40.82,52000.0,26.3536,26.4898,26.2953,26.4704,52000.0
2009-04-28 12:25:00,40.82,40.83,40.5,40.55,53200.0,26.4704,26.4769,26.2629,26.2953,53200.0
2009-04-28 12:30:00,40.55,40.66,40.49,40.57,27300.0,26.2953,26.3666,26.2564,26.3083,27300.0
2009-04-28 12:35:00,40.59,40.62,40.31,40.37,27600.0,26.3212,26.3407,26.1397,26.1786,27600.0
2009-04-28 12:40:00,40.38,40.5,40.37,40.42,28500.0,26.185,26.2629,26.1786,26.211,28500.0
2009-04-28 12:45:00,40.46,40.53,40.37,40.41,38900.0,26.2369,26.2823,26.1786,26.2045,38900.0
2009-04-28 12:50:00,40.41,40.44,40.25,40.25,41500.0,26.2045,26.224,26.1007,26.1007,41500.0
2009-04-28 12:55:00,40.25,40.45,40.16,40.41,68500.0,26.1007,26.2304,26.0424,26.2045,68500.0
2009-04-28 13:00:00,40.43,40.71,40.4,40.67,55600.0,26.2175,26.399,26.198,26.3731,55600.0
2009-04-28 13:05:00,40.67,40.71,40.44,40.59,61400.0,26.3731,26.399,26.224,26.3212,61400.0
2009-04-28 13:10:00,40.59,40.81,40.57,40.8,61000.0,26.3212,26.4639,26.3083,26.4574,61000.0
2009-04-28 13:15:00,40.79,40.95,40.72,40.94,58800.0,26.4509,26.5547,26.4055,26.5482,58800.0
2009-04-28 13:20:00,40.93,41.04,40.68,40.75,90400.0,26.5417,26.613,26.3796,26.425,90400.0
2009-04-28 13:25:00,40.76,40.92,40.6,40.77,72900.0,26.4315,26.5352,26.3277,26.4379,72900.0
2009-04-28 13:30:00,40.78,41.04,40.68,40.91,69900.0,26.4444,26.613,26.3796,26.5287,69900.0
2009-04-28 13:35:00,40.94,40.97,40.72,40.89,62500.0,26.5482,26.5676,26.4055,26.5158,62500.0
2009-04-28 13:40:00,40.89,40.99,40.61,40.75,68100.0,26.5158,26.5806,26.3342,26.425,68100.0
2009-04-28 13:45:00,40.76,40.89,40.66,40.81,47400.0,26.4315,26.5158,26.3666,26.4639,47400.0
2009-04-28 13:50:00,40.81,40.84,40.61,40.67,44600.0,26.4639,26.4833,26.3342,26.3731,44600.0
2009-04-28 13:55:00,40.68,40.79,40.64,40.79,18600.0,26.3796,26.4509,26.3536,26.4509,18600.0
2009-04-28 14:00:00,40.75,40.93,40.71,40.88,45100.0,26.425,26.5417,26.399,26.5093,45100.0
2009-04-28 14:05:00,40.88,40.95,40.72,40.9,44400.0,26.5093,26.5547,26.4055,26.5222,44400.0
2009-04-28 14:10:00,40.91,40.93,40.8,40.82,46900.0,26.5287,26.5417,26.4574,26.4704,46900.0
2009-04-28 14:15:00,40.81,40.88,40.65,40.75,37100.0,26.4639,26.5093,26.3601,26.425,37100.0
2009-04-28 14:20:00,40.75,41.1,40.71,41.05,79600.0,26.425,26.6519,26.399,26.6195,79600.0
2009-04-28 14:25:00,41.04,41.11,40.96,41.05,65200.0,26.613,26.6584,26.5612,26.6195,65200.0
2009-04-28 14:30:00,41.06,41.22,41.04,41.11,95900.0,26.626,26.7298,26.613,26.6584,95900.0
2009-04-28 14:35:00,41.11,41.39,41.07,41.27,89100.0,26.6584,26.84,26.6325,26.7622,89100.0
2009-04-28 14:40:00,41.27,41.42,41.17,41.29,123900.0,26.7622,26.8594,26.6973,26.7751,123900.0
2009-04-28 14:45:00,41.27,41.28,41.11,41.15,48400.0,26.7622,26.7687,26.6584,26.6844,48400.0
2009-04-28 14:50:00,41.14,41.38,41.14,41.25,55100.0,26.6779,26.8335,26.6779,26.7492,55100.0
2009-04-28 14:55:00,41.25,41.33,41.12,41.18,35100.0,26.7492,26.8011,26.6649,26.7038,35100.0
2009-04-28 15:00:00,41.17,41.41,41.15,41.2,87100.0,26.6973,26.853,26.6844,26.7168,87100.0
2009-04-28 15:05:00,41.23,41.35,41.05,41.29,85800.0,26.7362,26.8141,26.6195,26.7751,85800.0
2009-04-28 15:10:00,41.28,41.42,41.14,41.21,88500.0,26.7687,26.8594,26.6779,26.7233,88500.0
2009-04-28 15:15:00,41.21,41.26,41.08,41.08,84900.0,26.7233,26.7557,26.639,26.639,84900.0
2009-04-28 15:20:00,41.06,41.26,40.98,41.1,168600.0,26.626,26.7557,26.5741,26.6519,168600.0
2009-04-28 15:25:00,41.1,41.25,40.93,40.99,112700.0,26.6519,26.7492,26.5417,26.5806,112700.0
2009-04-28 15:30:00,40.99,41.0,40.78,40.83,104700.0,26.5806,26.5871,26.4444,26.4769,104700.0
2009-04-28 15:35:00,40.83,40.99,40.78,40.93,101200.0,26.4769,26.5806,26.4444,26.5417,101200.0
2009-04-28 15:40:00,40.92,40.92,40.6,40.77,153600.0,26.5352,26.5352,26.3277,26.4379,153600.0
2009-04-28 15:45:00,40.77,40.94,40.54,40.86,233500.0,26.4379,26.5482,26.2888,26.4963,233500.0
2009-04-28 15:50:00,40.85,40.96,40.48,40.58,292500.0,26.4898,26.5612,26.2499,26.3147,292500.0
2009-04-28 15:55:00,40.58,40.69,40.27,40.45,423300.0,26.3147,26.3861,26.1137,26.2304,423300.0
2009-04-29 09:30:00,40.7,41.0,40.1,40.43,147600.0,26.3926,26.5871,26.0035,26.2175,147600.0
2009-04-29 09:35:00,40.37,40.88,40.11,40.5,154400.0,26.1786,26.5093,26.01,26.2629,154400.0
2009-04-29 09:40:00,40.49,40.75,40.25,40.72,89000.0,26.2564,26.425,26.1007,26.4055,89000.0
2009-04-29 09:45:00,40.79,41.12,40.23,40.27,132400.0,26.4509,26.6649,26.0878,26.1137,132400.0
2009-04-29 09:50:00,40.33,40.61,40.32,40.43,108100.0,26.1526,26.3342,26.1461,26.2175,108100.0
2009-04-29 09:55:00,40.45,40.83,40.29,40.75,105000.0,26.2304,26.4769,26.1267,26.425,105000.0
2009-04-29 10:00:00,40.73,40.8,40.54,40.54,70600.0,26.412,26.4574,26.2888,26.2888,70600.0
2009-04-29 10:05:00,40.56,40.59,40.41,40.47,127000.0,26.3018,26.3212,26.2045,26.2434,127000.0
2009-04-29 10:10:00,40.5,40.8,40.5,40.76,111000.0,26.2629,26.4574,26.2629,26.4315,111000.0
2009-04-29 10:15:00,40.79,41.1,40.66,41.07,124600.0,26.4509,26.6519,26.3666,26.6325,124600.0
2009-04-29 10:20:00,41.1,41.4,41.08,41.32,136800.0,26.6519,26.8465,26.639,26.7946,136800.0
2009-04-29 10:25:00,41.35,41.49,41.29,41.39,144600.0,26.8141,26.9048,26.7751,26.84,144600.0
2009-04-29 10:30:00,41.4,41.55,41.13,41.14,103700.0,26.8465,26.9437,26.6714,26.6779,103700.0
2009-04-29 10:35:00,41.14,41.33,41.03,41.26,95000.0,26.6779,26.8011,26.6065,26.7557,95000.0
2009-04-29 10:40:00,41.28,41.62,41.28,41.5,127100.0,26.7687,26.9891,26.7687,26.9113,127100.0
2009-04-29 10:45:00,41.5,41.54,41.25,41.35,95100.0,26.9113,26.9373,26.7492,26.8141,95100.0
2009-04-29 10:50:00,41.36,41.47,41.29,41.34,35800.0,26.8205,26.8919,26.7751,26.8076,35800.0
2009-04-29 10:55:00,41.36,41.54,41.32,41.52,48200.0,26.8205,26.9373,26.7946,26.9243,48200.0
2009-04-29 11:00:00,41.52,41.6,41.2,41.39,44300.0,26.9243,26.9762,26.7168,26.84,44300.0
2009-04-29 11:05:00,41.42,41.43,41.27,41.34,36400.0,26.8594,26.8659,26.7622,26.8076,36400.0
2009-04-29 11:10:00,41.34,41.38,41.01,41.18,42900.0,26.8076,26.8335,26.5936,26.7038,42900.0
2009-04-29 11:15:00,41.23,41.25,41.15,41.24,65600.0,26.7362,26.7492,26.6844,26.7427,65600.0
2009-04-29 11:20:00,41.24,41.25,41.05,41.14,41700.0,26.7427,26.7492,26.6195,26.6779,41700.0
2009-04-29 11:25:00,41.14,41.15,40.96,41.09,59000.0,26.6779,26.6844,26.5612,26.6455,59000.0
2009-04-29 11:30:00,41.13,41.2,40.97,41.0,27300.0,26.6714,26.7168,26.5676,26.5871,27300.0
2009-04-29 11:35:00,40.98,40.99,40.77,40.84,69800.0,26.5741,26.5806,26.4379,26.4833,69800.0
2009-04-29 11:40:00,40.81,40.89,40.75,40.83,39700.0,26.4639,26.5158,26.425,26.4769,39700.0
2009-04-29 11:45:00,40.84,40.9,40.79,40.88,45600.0,26.4833,26.5222,26.4509,26.5093,45600.0
2009-04-29 11:50:00,40.88,40.91,40.77,40.82,122300.0,26.5093,26.5287,26.4379,26.4704,122300.0
2009-04-29 11:55:00,40.82,40.85,40.77,40.8,55000.0,26.4704,26.4898,26.4379,26.4574,55000.0
2009-04-29 12:00:00,40.8,40.82,40.72,40.73,92400.0,26.4574,26.4704,26.4055,26.412,92400.0
2009-04-29 12:05:00,40.75,41.0,40.7,40.82,95100.0,26.425,26.5871,26.3926,26.4704,95100.0
2009-04-29 12:10:00,40.82,40.92,40.75,40.83,61500.0,26.4704,26.5352,26.425,26.4769,61500.0
2009-04-29 12:15:00,40.87,40.88,40.68,40.74,61300.0,26.5028,26.5093,26.3796,26.4185,61300.0
2009-04-29 12:20:00,40.75,40.8,40.51,40.63,76700.0,26.425,26.4574,26.2693,26.3472,76700.0
2009-04-29 12:25:00,40.63,40.74,40.55,40.57,30100.0,26.3472,26.4185,26.2953,26.3083,30100.0
2009-04-29 12:30:00,40.57,40.63,40.48,40.48,38400.0,26.3083,26.3472,26.2499,26.2499,38400.0
2009-04-29 12:35:00,40.48,40.52,40.21,40.27,97700.0,26.2499,26.2758,26.0748,26.1137,97700.0
2009-04-29 12:40:00,40.29,40.49,40.26,40.38,48700.0,26.1267,26.2564,26.1072,26.185,48700.0
2009-04-29 12:45:00,40.37,40.43,40.2,40.4,69000.0,26.1786,26.2175,26.0683,26.198,69000.0
2009-04-29 12:50:00,40.4,40.59,40.37,40.56,45600.0,26.198,26.3212,26.1786,26.3018,45600.0
2009-04-29 12:55:00,40.54,40.61,40.47,40.5,31800.0,26.2888,26.3342,26.2434,26.2629,31800.0
2009-04-29 13:00:00,40.54,40.68,40.5,40.63,37400.0,26.2888,26.3796,26.2629,26.3472,37400.0
2009-04-29 13:05:00,40.62,40.84,40.62,40.79,100700.0,26.3407,26.4833,26.3407,26.4509,100700.0
2009-04-29 13:10:00,40.8,40.94,40.77,40.77,59600.0,26.4574,26.5482,26.4379,26.4379,59600.0
2009-04-29 13:15:00,40.77,40.85,40.63,40.75,60400.0,26.4379,26.4898,26.3472,26.425,60400.0
2009-04-29 13:20:00,40.75,40.98,40.75,40.89,63400.0,26.425,26.5741,26.425,26.5158,63400.0
2009-04-29 13:25:00,40.88,41.12,40.8,41.02,67900.0,26.5093,26.6649,26.4574,26.6001,67900.0
2009-04-29 13:30:00,41.04,41.12,40.92,41.08,45400.0,26.613,26.6649,26.5352,26.639,45400.0
2009-04-29 13:35:00,41.09,41.1,40.77,40.86,55000.0,26.6455,26.6519,26.4379,26.4963,55000.0
2009-04-29 13:40:00,40.88,41.01,40.78,40.82,41300.0,26.5093,26.5936,26.4444,26.4704,41300.0
2009-04-29 13:45:00,40.85,40.93,40.82,40.83,27400.0,26.4898,26.5417,26.4704,26.4769,27400.0
2009-04-29 13:50:00,40.84,40.88,40.75,40.78,49400.0,26.4833,26.5093,26.425,26.4444,49400.0
2009-04-29 13:55:00,40.77,40.82,40.6,40.64,48600.0,26.4379,26.4704,26.3277,26.3536,48600.0
2009-04-29 14:00:00,40.64,40.76,40.54,40.74,40300.0,26.3536,26.4315,26.2888,26.4185,40300.0
2009-04-29 14:05:00,40.73,40.85,40.71,40.81,28300.0,26.412,26.4898,26.399,26.4639,28300.0
2009-04-29 14:10:00,40.8,41.0,40.78,40.9,63400.0,26.4574,26.5871,26.4444,26.5222,63400.0
2009-04-29 14:15:00,40.89,41.17,40.66,40.86,129700.0,26.5158,26.6973,26.3666,26.4963,129700.0
2009-04-29 14:20:00,40.86,41.0,40.74,40.86,95000.0,26.4963,26.5871,26.4185,26.4963,95000.0
2009-04-29 14:25:00,40.89,40.97,40.8,40.89,84900.0,26.5158,26.5676,26.4574,26.5158,84900.0
2009-04-29 14:30:00,40.92,41.18,40.82,41.12,237700.0,26.5352,26.7038,26.4704,26.6649,237700.0
2009-04-29 14:35:00,41.12,41.26,40.85,40.9,159600.0,26.6649,26.7557,26.4898,26.5222,159600.0
2009-04-29 14:40:00,40.88,41.04,40.51,40.67,127700.0,26.5093,26.613,26.2693,26.3731,127700.0
2009-04-29 14:45:00,40.68,40.73,40.42,40.54,144100.0,26.3796,26.412,26.211,26.2888,144100.0
2009-04-29 14:50:00,40.58,40.7,40.26,40.27,148200.0,26.3147,26.3926,26.1072,26.1137,148200.0
2009-04-29 14:55:00,40.25,40.41,40.15,40.3,209200.0,26.1007,26.2045,26.0359,26.1332,209200.0
2009-04-29 15:00:00,40.3,40.54,40.15,40.48,183400.0,26.1332,26.2888,26.0359,26.2499,183400.0
2009-04-29 15:05:00,40.49,40.74,40.47,40.58,197500.0,26.2564,26.4185,26.2434,26.3147,197500.0
2009-04-29 15:10:00,40.6,40.79,40.6,40.77,104400.0,26.3277,26.4509,26.3277,26.4379,104400.0
2009-04-29 15:15:00,40.77,40.86,40.45,40.59,118400.0,26.4379,26.4963,26.2304,26.3212,118400.0
2009-04-29 15:20:00,40.58,40.67,40.21,40.31,140200.0,26.3147,26.3731,26.0748,26.1397,140200.0
2009-04-29 15:25:00,40.36,40.36,39.65,39.87,269600.0,26.1721,26.1721,25.7117,25.8543,269600.0
2009-04-29 15:30:00,39.88,40.15,39.53,40.06,279600.0,25.8608,26.0359,25.6338,25.9775,279600.0
2009-04-29 15:35:00,40.04,40.11,39.91,39.95,296700.0,25.9646,26.01,25.8803,25.9062,296700.0
2009-04-29 15:40:00,39.95,40.08,39.9,39.92,322000.0,25.9062,25.9905,25.8738,25.8867,322000.0
2009-04-29 15:45:00,39.92,40.0,39.57,39.8,337900.0,25.8867,25.9386,25.6598,25.8089,337900.0
2009-04-29 15:50:00,39.79,40.13,39.75,40.0,444800.0,25.8024,26.0229,25.7765,25.9386,444800.0
2009-04-29 15:55:00,40.01,40.5,39.96,40.3,696500.0,25.9451,26.2629,25.9127,26.1332,696500.0
2009-04-30 09:30:00,40.93,41.2,40.76,40.98,140600.0,26.5417,26.7168,26.4315,26.5741,140600.0
2009-04-30 09:35:00,40.99,41.11,40.55,41.0,134200.0,26.5806,26.6584,26.2953,26.5871,134200.0
2009-04-30 09:40:00,40.99,40.99,40.25,40.68,163400.0,26.5806,26.5806,26.1007,26.3796,163400.0
2009-04-30 09:45:00,40.67,40.87,40.25,40.46,214500.0,26.3731,26.5028,26.1007,26.2369,214500.0
2009-04-30 09:50:00,40.44,40.7,40.01,40.62,196900.0,26.224,26.3926,25.9451,26.3407,196900.0
2009-04-30 09:55:00,40.6,40.79,40.54,40.65,139500.0,26.3277,26.4509,26.2888,26.3601,139500.0
2009-04-30 10:00:00,40.65,40.95,40.6,40.74,204800.0,26.3601,26.5547,26.3277,26.4185,204800.0
2009-04-30 10:05:00,40.74,40.95,40.67,40.7,130200.0,26.4185,26.5547,26.3731,26.3926,130200.0
2009-04-30 10:10:00,40.7,40.92,40.66,40.9,187000.0,26.3926,26.5352,26.3666,26.5222,187000.0
2009-04-30 10:15:00,40.9,40.93,40.7,40.79,118900.0,26.5222,26.5417,26.3926,26.4509,118900.0
2009-04-30 10:20:00,40.79,40.81,40.67,40.75,109300.0,26.4509,26.4639,26.3731,26.425,109300.0
2009-04-30 10:25:00,40.78,41.21,40.75,41.11,151800.0,26.4444,26.7233,26.425,26.6584,151800.0
2009-04-30 10:30:00,41.12,41.18,40.76,40.88,80100.0,26.6649,26.7038,26.4315,26.5093,80100.0
2009-04-30 10:35:00,40.87,41.05,40.79,40.99,89000.0,26.5028,26.6195,26.4509,26.5806,89000.0
2009-04-30 10:40:00,41.01,41.01,40.7,40.7,75600.0,26.5936,26.5936,26.3926,26.3926,75600.0
2009-04-30 10:45:00,40.7,40.88,40.67,40.78,68500.0,26.3926,26.5093,26.3731,26.4444,68500.0
2009-04-30 10:50:00,40.79,41.0,40.75,40.91,78900.0,26.4509,26.5871,26.425,26.5287,78900.0
2009-04-30 10:55:00,40.91,40.92,40.7,40.8,89700.0,26.5287,26.5352,26.3926,26.4574,89700.0
2009-04-30 11:00:00,40.82,40.89,40.72,40.81,48000.0,26.4704,26.5158,26.4055,26.4639,48000.0
2009-04-30 11:05:00,40.8,40.81,40.66,40.81,58800.0,26.4574,26.4639,26.3666,26.4639,58800.0
2009-04-30 11:10:00,40.81,40.89,40.74,40.88,41600.0,26.4639,26.5158,26.4185,26.5093,41600.0
2009-04-30 11:15:00,40.88,40.9,40.6,40.6,78500.0,26.5093,26.5222,26.3277,26.3277,78500.0
2009-04-30 11:20:00,40.6,40.7,40.48,40.5,76300.0,26.3277,26.3926,26.2499,26.2629,76300.0
2009-04-30 11:25:00,40.5,40.58,40.35,40.43,111200.0,26.2629,26.3147,26.1656,26.2175,111200.0
2009-04-30 11:30:00,40.43,40.59,40.36,40.56,49400.0,26.2175,26.3212,26.1721,26.3018,49400.0
2009-04-30 11:35:00,40.56,40.7,40.55,40.62,70100.0,26.3018,26.3926,26.2953,26.3407,70100.0
2009-04-30 11:40:00,40.6,40.74,40.6,40.74,49500.0,26.3277,26.4185,26.3277,26.4185,49500.0
2009-04-30 11:45:00,40.73,41.0,40.72,40.99,57000.0,26.412,26.5871,26.4055,26.5806,57000.0
2009-04-30 11:50:00,40.98,41.0,40.7,40.73,63000.0,26.5741,26.5871,26.3926,26.412,63000.0
2009-04-30 11:55:00,40.73,40.97,40.7,40.83,67100.0,26.412,26.5676,26.3926,26.4769,67100.0
2009-04-30 12:00:00,40.83,40.95,40.63,40.67,52300.0,26.4769,26.5547,26.3472,26.3731,52300.0
2009-04-30 12:05:00,40.7,40.77,40.56,40.73,64000.0,26.3926,26.4379,26.3018,26.412,64000.0
2009-04-30 12:10:00,40.75,40.87,40.69,40.74,47800.0,26.425,26.5028,26.3861,26.4185,47800.0
2009-04-30 12:15:00,40.73,40.86,40.7,40.86,21900.0,26.412,26.4963,26.3926,26.4963,21900.0
2009-04-30 12:20:00,40.86,40.94,40.65,40.7,70700.0,26.4963,26.5482,26.3601,26.3926,70700.0
2009-04-30 12:25:00,40.72,40.83,40.62,40.69,56000.0,26.4055,26.4769,26.3407,26.3861,56000.0
2009-04-30 12:30:00,40.73,40.73,40.33,40.57,97000.0,26.412,26.412,26.1526,26.3083,97000.0
2009-04-30 12:35:00,40.55,40.69,40.51,40.63,65000.0,26.2953,26.3861,26.2693,26.3472,65000.0
2009-04-30 12:40:00,40.64,40.64,40.34,40.43,80500.0,26.3536,26.3536,26.1591,26.2175,80500.0
2009-04-30 12:45:00,40.42,40.55,39.77,39.79,169000.0,26.211,26.2953,25.7895,25.8024,169000.0
2009-04-30 12:50:00,39.78,40.13,39.75,40.13,117600.0,25.796,26.0229,25.7765,26.0229,117600.0
2009-04-30 12:55:00,40.11,40.28,40.03,40.2,72300.0,26.01,26.1202,25.9581,26.0683,72300.0
2009-04-30 13:00:00,40.21,40.28,40.06,40.15,51200.0,26.0748,26.1202,25.9775,26.0359,51200.0
2009-04-30 13:05:00,40.17,40.2,39.9,39.98,86900.0,26.0489,26.0683,25.8738,25.9257,86900.0
2009-04-30 13:10:00,39.97,40.02,39.78,39.87,103100.0,25.9192,25.9516,25.796,25.8543,103100.0
2009-04-30 13:15:00,39.87,39.93,39.78,39.78,80200.0,25.8543,25.8932,25.796,25.796,80200.0
2009-04-30 13:20:00,39.79,39.9,39.5,39.5,124300.0,25.8024,25.8738,25.6144,25.6144,124300.0
2009-04-30 13:25:00,39.5,39.82,39.43,39.82,90800.0,25.6144,25.8219,25.569,25.8219,90800.0
2009-04-30 13:30:00,39.77,40.1,39.68,40.1,68200.0,25.7895,26.0035,25.7311,26.0035,68200.0
2009-04-30 13:35:00,40.1,40.1,39.9,39.93,64700.0,26.0035,26.0035,25.8738,25.8932,64700.0
2009-04-30 13:40:00,39.93,40.2,39.84,40.2,43400.0,25.8932,26.0683,25.8349,26.0683,43400.0
2009-04-30 13:45:00,40.2,40.22,40.03,40.08,37900.0,26.0683,26.0813,25.9581,25.9905,37900.0
2009-04-30 13:50:00,40.16,40.22,40.06,40.22,29600.0,26.0424,26.0813,25.9775,26.0813,29600.0
2009-04-30 13:55:00,40.22,40.36,40.19,40.22,71500.0,26.0813,26.1721,26.0618,26.0813,71500.0
2009-04-30 14:00:00,40.23,40.34,40.2,40.34,56100.0,26.0878,26.1591,26.0683,26.1591,56100.0
2009-04-30 14:05:00,40.32,40.43,40.19,40.2,66600.0,26.1461,26.2175,26.0618,26.0683,66600.0
2009-04-30 14:10:00,40.21,40.27,40.06,40.2,77400.0,26.0748,26.1137,25.9775,26.0683,77400.0
2009-04-30 14:15:00,40.22,40.44,40.16,40.41,72700.0,26.0813,26.224,26.0424,26.2045,72700.0
2009-04-30 14:20:00,40.38,40.6,40.38,40.47,78600.0,26.185,26.3277,26.185,26.2434,78600.0
2009-04-30 14:25:00,40.47,40.54,40.36,40.52,71200.0,26.2434,26.2888,26.1721,26.2758,71200.0
2009-04-30 14:30:00,40.51,40.55,40.19,40.28,76200.0,26.2693,26.2953,26.0618,26.1202,76200.0
2009-04-30 14:35:00,40.3,40.56,40.27,40.5,54700.0,26.1332,26.3018,26.1137,26.2629,54700.0
2009-04-30 14:40:00,40.49,40.54,40.08,40.1,82100.0,26.2564,26.2888,25.9905,26.0035,82100.0
2009-04-30 14:45:00,40.11,40.26,39.95,40.21,68400.0,26.01,26.1072,25.9062,26.0748,68400.0
2009-04-30 14:50:00,40.22,40.6,40.22,40.6,71000.0,26.0813,26.3277,26.0813,26.3277,71000.0
2009-04-30 14:55:00,40.62,40.71,40.43,40.53,67700.0,26.3407,26.399,26.2175,26.2823,67700.0
2009-04-30 15:00:00,40.54,40.56,40.16,40.36,145700.0,26.2888,26.3018,26.0424,26.1721,145700.0
2009-04-30 15:05:00,40.4,40.4,40.05,40.21,154000.0,26.198,26.198,25.9711,26.0748,154000.0
2009-04-30 15:10:00,40.12,40.3,39.96,39.97,99600.0,26.0164,26.1332,25.9127,25.9192,99600.0
2009-04-30 15:15:00,39.95,40.09,39.64,39.92,122900.0,25.9062,25.997,25.7052,25.8867,122900.0
2009-04-30 15:20:00,39.91,39.99,39.79,39.88,150100.0,25.8803,25.9321,25.8024,25.8608,150100.0
2009-04-30 15:25:00,39.89,40.09,39.85,39.94,113400.0,25.8673,25.997,25.8414,25.8997,113400.0
2009-04-30 15:30:00,39.93,40.31,39.86,40.12,186600.0,25.8932,26.1397,25.8478,26.0164,186600.0
2009-04-30 15:35:00,40.13,40.17,39.98,40.05,170800.0,26.0229,26.0489,25.9257,25.9711,170800.0
2009-04-30 15:40:00,40.02,40.19,39.75,39.92,164100.0,25.9516,26.0618,25.7765,25.8867,164100.0
2009-04-30 15:45:00,39.93,40.23,39.89,40.12,227900.0,25.8932,26.0878,25.8673,26.0164,227900.0
2009-04-30 15:50:00,40.12,40.5,40.07,40.08,485900.0,26.0164,26.2629,25.984,25.9905,485900.0
2009-04-30 15:55:00,40.09,40.16,39.47,39.67,611100.0,25.997,26.0424,25.5949,25.7246,611100.0
2009-05-01 09:30:00,39.52,39.52,39.0,39.08,139200.0,25.6274,25.6274,25.2902,25.342,139200.0
2009-05-01 09:35:00,39.05,39.62,39.05,39.25,141600.0,25.3226,25.6922,25.3226,25.4523,141600.0
2009-05-01 09:40:00,39.25,39.36,39.12,39.18,87600.0,25.4523,25.5236,25.368,25.4069,87600.0
2009-05-01 09:45:00,39.21,39.25,39.09,39.2,124400.0,25.4263,25.4523,25.3485,25.4199,124400.0
2009-05-01 09:50:00,39.21,39.68,39.19,39.58,292900.0,25.4263,25.7311,25.4134,25.6663,292900.0
2009-05-01 09:55:00,39.6,39.83,39.49,39.55,94400.0,25.6792,25.8284,25.6079,25.6468,94400.0
2009-05-01 10:00:00,39.58,39.6,39.28,39.56,90300.0,25.6663,25.6792,25.4717,25.6533,90300.0
2009-05-01 10:05:00,39.54,39.59,39.15,39.17,112400.0,25.6403,25.6728,25.3874,25.4004,112400.0
2009-05-01 10:10:00,39.16,39.24,38.74,38.75,203700.0,25.3939,25.4458,25.1216,25.128,203700.0
2009-05-01 10:15:00,38.75,38.93,38.51,38.52,210000.0,25.128,25.2448,24.9724,24.9789,210000.0
2009-05-01 10:20:00,38.52,38.78,38.5,38.75,128500.0,24.9789,25.1475,24.9659,25.128,128500.0
2009-05-01 10:25:00,38.75,38.83,38.58,38.79,147000.0,25.128,25.1799,25.0178,25.154,147000.0
2009-05-01 10:30:00,38.79,38.82,38.67,38.8,83700.0,25.154,25.1734,25.0762,25.1605,83700.0
2009-05-01 10:35:00,38.74,39.04,38.74,38.87,92900.0,25.1216,25.3161,25.1216,25.2059,92900.0
2009-05-01 10:40:00,38.88,38.9,38.66,38.68,57600.0,25.2123,25.2253,25.0697,25.0827,57600.0
2009-05-01 10:45:00,38.68,38.83,38.61,38.63,82200.0,25.0827,25.1799,25.0373,25.0502,82200.0
2009-05-01 10:50:00,38.62,38.84,38.58,38.69,58000.0,25.0437,25.1864,25.0178,25.0891,58000.0
2009-05-01 10:55:00,38.7,38.73,38.27,38.29,122600.0,25.0956,25.1151,24.8168,24.8298,122600.0
2009-05-01 11:00:00,38.29,38.36,38.1,38.14,151500.0,24.8298,24.8751,24.7065,24.7325,151500.0
2009-05-01 11:05:00,38.14,38.34,38.12,38.18,86900.0,24.7325,24.8622,24.7195,24.7584,86900.0
2009-05-01 11:10:00,38.16,38.63,38.15,38.6,73800.0,24.7455,25.0502,24.739,25.0308,73800.0
2009-05-01 11:15:00,38.63,38.63,38.37,38.37,86500.0,25.0502,25.0502,24.8816,24.8816,86500.0
2009-05-01 11:20:00,38.38,38.41,38.31,38.36,60500.0,24.8881,24.9076,24.8427,24.8751,60500.0
2009-05-01 11:25:00,38.33,38.41,38.09,38.2,95800.0,24.8557,24.9076,24.7001,24.7714,95800.0
2009-05-01 11:30:00,38.2,38.23,38.11,38.17,31600.0,24.7714,24.7908,24.713,24.7519,31600.0
2009-05-01 11:35:00,38.18,38.25,38.1,38.22,55500.0,24.7584,24.8038,24.7065,24.7844,55500.0
2009-05-01 11:40:00,38.24,38.32,38.12,38.12,55300.0,24.7973,24.8492,24.7195,24.7195,55300.0
2009-05-01 11:45:00,38.12,38.16,37.99,38.14,178400.0,24.7195,24.7455,24.6352,24.7325,178400.0
2009-05-01 11:50:00,38.12,38.16,38.02,38.04,52100.0,24.7195,24.7455,24.6547,24.6676,52100.0
2009-05-01 11:55:00,38.06,38.06,37.81,37.83,127700.0,24.6806,24.6806,24.5185,24.5315,127700.0
2009-05-01 12:00:00,37.86,37.87,37.57,37.6,211200.0,24.5509,24.5574,24.3629,24.3823,211200.0
2009-05-01 12:05:00,37.6,37.81,37.51,37.54,102600.0,24.3823,24.5185,24.3239,24.3434,102600.0
2009-05-01 12:10:00,37.54,37.6,37.52,37.55,77600.0,24.3434,24.3823,24.3304,24.3499,77600.0
2009-05-01 12:15:00,37.55,37.66,37.48,37.5,86100.0,24.3499,24.4212,24.3045,24.3175,86100.0
2009-05-01 12:20:00,37.49,37.51,37.22,37.31,185000.0,24.311,24.3239,24.1359,24.1943,185000.0
2009-05-01 12:25:00,37.31,37.32,37.12,37.24,100000.0,24.1943,24.2007,24.071,24.1489,100000.0
2009-05-01 12:30:00,37.24,37.48,37.17,37.41,129200.0,24.1489,24.3045,24.1035,24.2591,129200.0
2009-05-01 12:35:00,37.43,37.76,37.38,37.7,100900.0,24.2721,24.4861,24.2396,24.4472,100900.0
2009-05-01 12:40:00,37.7,37.8,37.63,37.77,81200.0,24.4472,24.512,24.4018,24.4925,81200.0
2009-05-01 12:45:00,37.76,37.84,37.7,37.8,112100.0,24.4861,24.5379,24.4472,24.512,112100.0
2009-05-01 12:50:00,37.82,37.86,37.55,37.59,59800.0,24.525,24.5509,24.3499,24.3758,59800.0
2009-05-01 12:55:00,37.59,37.82,37.56,37.68,43000.0,24.3758,24.525,24.3564,24.4342,43000.0
2009-05-01 13:00:00,37.67,37.78,37.67,37.7,32800.0,24.4277,24.499,24.4277,24.4472,32800.0
2009-05-01 13:05:00,37.71,37.89,37.67,37.85,39300.0,24.4536,24.5704,24.4277,24.5444,39300.0
2009-05-01 13:10:00,37.86,37.92,37.77,37.86,27400.0,24.5509,24.5898,24.4925,24.5509,27400.0
2009-05-01 13:15:00,37.88,38.35,37.88,38.3,145100.0,24.5639,24.8687,24.5639,24.8362,145100.0
2009-05-01 13:20:00,38.32,38.34,38.16,38.18,61200.0,24.8492,24.8622,24.7455,24.7584,61200.0
2009-05-01 13:25:00,38.18,38.3,38.18,38.26,44100.0,24.7584,24.8362,24.7584,24.8103,44100.0
2009-05-01 13:30:00,38.25,38.28,38.2,38.24,51300.0,24.8038,24.8233,24.7714,24.7973,51300.0
2009-05-01 13:35:00,38.24,38.25,38.08,38.2,71300.0,24.7973,24.8038,24.6936,24.7714,71300.0
2009-05-01 13:40:00,38.2,38.25,38.08,38.08,37700.0,24.7714,24.8038,24.6936,24.6936,37700.0
2009-05-01 13:45:00,38.1,38.1,37.85,37.85,88000.0,24.7065,24.7065,24.5444,24.5444,88000.0
2009-05-01 13:50:00,37.85,37.89,37.61,37.7,125400.0,24.5444,24.5704,24.3888,24.4472,125400.0
2009-05-01 13:55:00,37.7,37.87,37.64,37.81,54400.0,24.4472,24.5574,24.4082,24.5185,54400.0
2009-05-01 14:00:00,37.83,37.85,37.74,37.76,49700.0,24.5315,24.5444,24.4731,24.4861,49700.0
2009-05-01 14:05:00,37.76,37.79,37.72,37.75,57000.0,24.4861,24.5055,24.4601,24.4796,57000.0
2009-05-01 14:10:00,37.74,37.85,37.73,37.76,40000.0,24.4731,24.5444,24.4666,24.4861,40000.0
2009-05-01 14:15:00,37.75,37.82,37.75,37.75,35100.0,24.4796,24.525,24.4796,24.4796,35100.0
2009-05-01 14:20:00,37.76,37.95,37.76,37.9,69500.0,24.4861,24.6093,24.4861,24.5768,69500.0
2009-05-01 14:25:00,37.91,37.95,37.81,37.88,44400.0,24.5833,24.6093,24.5185,24.5639,44400.0
2009-05-01 14:30:00,37.87,37.95,37.85,37.89,40600.0,24.5574,24.6093,24.5444,24.5704,40600.0
2009-05-01 14:35:00,37.89,37.95,37.86,37.87,67500.0,24.5704,24.6093,24.5509,24.5574,67500.0
2009-05-01 14:40:00,37.86,37.87,37.75,37.79,49700.0,24.5509,24.5574,24.4796,24.5055,49700.0
2009-05-01 14:45:00,37.79,37.9,37.75,37.88,32500.0,24.5055,24.5768,24.4796,24.5639,32500.0
2009-05-01 14:50:00,37.88,37.9,37.73,37.84,108400.0,24.5639,24.5768,24.4666,24.5379,108400.0
2009-05-01 14:55:00,37.84,37.86,37.73,37.74,94300.0,24.5379,24.5509,24.4666,24.4731,94300.0
2009-05-01 15:00:00,37.74,38.08,37.71,37.91,159100.0,24.4731,24.6936,24.4536,24.5833,159100.0
2009-05-01 15:05:00,37.92,37.97,37.75,37.79,110500.0,24.5898,24.6222,24.4796,24.5055,110500.0
2009-05-01 15:10:00,37.79,37.79,37.3,37.32,228800.0,24.5055,24.5055,24.1878,24.2007,228800.0
2009-05-01 15:15:00,37.3,37.38,37.18,37.24,162000.0,24.1878,24.2396,24.11,24.1489,162000.0
2009-05-01 15:20:00,37.22,37.3,37.1,37.19,171900.0,24.1359,24.1878,24.0581,24.1164,171900.0
2009-05-01 15:25:00,37.18,37.23,37.09,37.2,116100.0,24.11,24.1424,24.0516,24.1229,116100.0
2009-05-01 15:30:00,37.2,37.41,37.11,37.26,163300.0,24.1229,24.2591,24.0646,24.1618,163300.0
2009-05-01 15:35:00,37.27,37.57,37.24,37.41,173500.0,24.1683,24.3629,24.1489,24.2591,173500.0
2009-05-01 15:40:00,37.41,37.69,37.31,37.67,185200.0,24.2591,24.4407,24.1943,24.4277,185200.0
2009-05-01 15:45:00,37.67,37.68,37.42,37.61,175000.0,24.4277,24.4342,24.2656,24.3888,175000.0
2009-05-01 15:50:00,37.61,37.7,37.36,37.38,302400.0,24.3888,24.4472,24.2267,24.2396,302400.0
2009-05-01 15:55:00,37.37,37.82,37.31,37.74,447200.0,24.2332,24.525,24.1943,24.4731,447200.0
2009-05-04 09:30:00,38.45,38.64,38.01,38.21,258400.0,24.9335,25.0567,24.6482,24.7779,258400.0
2009-05-04 09:35:00,38.27,38.88,38.0,38.52,270500.0,24.8168,25.2123,24.6417,24.9789,270500.0
2009-05-04 09:40:00,38.54,38.88,38.32,38.79,159800.0,24.9919,25.2123,24.8492,25.154,159800.0
2009-05-04 09:45:00,38.76,39.0,38.67,38.8,118900.0,25.1345,25.2902,25.0762,25.1605,118900.0
2009-05-04 09:50:00,38.84,39.07,38.76,38.9,98100.0,25.1864,25.3356,25.1345,25.2253,98100.0
2009-05-04 09:55:00,38.9,38.94,38.75,38.9,75600.0,25.2253,25.2513,25.128,25.2253,75600.0
2009-05-04 10:00:00,38.9,39.45,38.87,39.23,148300.0,25.2253,25.582,25.2059,25.4393,148300.0
2009-05-04 10:05:00,39.25,39.3,38.99,39.1,84500.0,25.4523,25.4847,25.2837,25.355,84500.0
2009-05-04 10:10:00,39.11,39.49,39.08,39.47,107600.0,25.3615,25.6079,25.342,25.5949,107600.0
2009-05-04 10:15:00,39.47,39.71,39.42,39.55,111700.0,25.5949,25.7506,25.5625,25.6468,111700.0
2009-05-04 10:20:00,39.58,39.72,39.55,39.58,95500.0,25.6663,25.7571,25.6468,25.6663,95500.0
2009-05-04 10:25:00,39.6,39.74,39.5,39.63,92400.0,25.6792,25.77,25.6144,25.6987,92400.0
2009-05-04 10:30:00,39.64,39.75,39.52,39.73,113200.0,25.7052,25.7765,25.6274,25.7635,113200.0
2009-05-04 10:35:00,39.71,39.96,39.7,39.92,151500.0,25.7506,25.9127,25.7441,25.8867,151500.0
2009-05-04 10:40:00,39.93,40.0,39.6,39.7,107900.0,25.8932,25.9386,25.6792,25.7441,107900.0
2009-05-04 10:45:00,39.72,40.09,39.7,40.08,128600.0,25.7571,25.997,25.7441,25.9905,128600.0
2009-05-04 10:50:00,40.08,40.13,39.88,40.0,105200.0,25.9905,26.0229,25.8608,25.9386,105200.0
2009-05-04 10:55:00,39.98,40.06,39.88,40.0,90500.0,25.9257,25.9775,25.8608,25.9386,90500.0
2009-05-04 11:00:00,40.04,40.06,39.95,40.0,124300.0,25.9646,25.9775,25.9062,25.9386,124300.0
2009-05-04 11:05:00,40.01,40.03,39.89,39.95,72700.0,25.9451,25.9581,25.8673,25.9062,72700.0
2009-05-04 11:10:00,39.97,40.05,39.95,40.03,96400.0,25.9192,25.9711,25.9062,25.9581,96400.0
2009-05-04 11:15:00,40.01,40.08,40.0,40.01,78900.0,25.9451,25.9905,25.9386,25.9451,78900.0
2009-05-04 11:20:00,40.02,40.05,39.88,39.97,83600.0,25.9516,25.9711,25.8608,25.9192,83600.0
2009-05-04 11:25:00,39.99,40.01,39.91,39.95,35000.0,25.9321,25.9451,25.8803,25.9062,35000.0
2009-05-04 11:30:00,39.96,39.97,39.84,39.92,62200.0,25.9127,25.9192,25.8349,25.8867,62200.0
2009-05-04 11:35:00,39.92,40.06,39.92,40.03,82700.0,25.8867,25.9775,25.8867,25.9581,82700.0
2009-05-04 11:40:00,40.03,40.03,39.91,40.0,45700.0,25.9581,25.9581,25.8803,25.9386,45700.0
2009-05-04 11:45:00,40.01,40.31,40.0,40.15,114400.0,25.9451,26.1397,25.9386,26.0359,114400.0
2009-05-04 11:50:00,40.17,40.26,40.02,40.02,47100.0,26.0489,26.1072,25.9516,25.9516,47100.0
2009-05-04 11:55:00,40.04,40.24,40.0,40.2,76400.0,25.9646,26.0943,25.9386,26.0683,76400.0
2009-05-04 12:00:00,40.19,40.29,40.12,40.29,47600.0,26.0618,26.1267,26.0164,26.1267,47600.0
2009-05-04 12:05:00,40.27,40.29,40.14,40.19,44100.0,26.1137,26.1267,26.0294,26.0618,44100.0
2009-05-04 12:10:00,40.17,40.29,39.94,39.95,86000.0,26.0489,26.1267,25.8997,25.9062,86000.0
2009-05-04 12:15:00,39.95,39.96,39.68,39.91,136100.0,25.9062,25.9127,25.7311,25.8803,136100.0
2009-05-04 12:20:00,39.9,39.94,39.65,39.71,76400.0,25.8738,25.8997,25.7117,25.7506,76400.0
2009-05-04 12:25:00,39.71,39.85,39.71,39.74,85800.0,25.7506,25.8414,25.7506,25.77,85800.0
2009-05-04 12:30:00,39.74,39.85,39.53,39.53,94200.0,25.77,25.8414,25.6338,25.6338,94200.0
2009-05-04 12:35:00,39.54,39.84,39.53,39.74,82000.0,25.6403,25.8349,25.6338,25.77,82000.0
2009-05-04 12:40:00,39.72,39.81,39.61,39.7,56100.0,25.7571,25.8154,25.6857,25.7441,56100.0
2009-05-04 12:45:00,39.7,39.86,39.66,39.71,34100.0,25.7441,25.8478,25.7181,25.7506,34100.0
2009-05-04 12:50:00,39.72,39.83,39.64,39.83,45100.0,25.7571,25.8284,25.7052,25.8284,45100.0
2009-05-04 12:55:00,39.83,39.96,39.73,39.85,40800.0,25.8284,25.9127,25.7635,25.8414,40800.0
2009-05-04 13:00:00,39.86,39.89,39.76,39.88,25300.0,25.8478,25.8673,25.783,25.8608,25300.0
2009-05-04 13:05:00,39.91,40.01,39.91,39.92,47000.0,25.8803,25.9451,25.8803,25.8867,47000.0
2009-05-04 13:10:00,39.94,39.98,39.9,39.98,30500.0,25.8997,25.9257,25.8738,25.9257,30500.0
2009-05-04 13:15:00,39.98,39.98,39.82,39.87,80600.0,25.9257,25.9257,25.8219,25.8543,80600.0
2009-05-04 13:20:00,39.84,40.03,39.84,40.0,78700.0,25.8349,25.9581,25.8349,25.9386,78700.0
2009-05-04 13:25:00,40.01,40.01,39.91,39.94,60200.0,25.9451,25.9451,25.8803,25.8997,60200.0
2009-05-04 13:30:00,39.96,40.17,39.9,40.17,67900.0,25.9127,26.0489,25.8738,26.0489,67900.0
2009-05-04 13:35:00,40.18,40.25,40.12,40.21,50800.0,26.0554,26.1007,26.0164,26.0748,50800.0
2009-05-04 13:40:00,40.21,40.43,40.19,40.39,100200.0,26.0748,26.2175,26.0618,26.1915,100200.0
2009-05-04 13:45:00,40.39,40.61,40.39,40.57,72100.0,26.1915,26.3342,26.1915,26.3083,72100.0
2009-05-04 13:50:00,40.57,40.6,40.39,40.49,107400.0,26.3083,26.3277,26.1915,26.2564,107400.0
2009-05-04 13:55:00,40.5,40.65,40.46,40.65,97100.0,26.2629,26.3601,26.2369,26.3601,97100.0
2009-05-04 14:00:00,40.65,40.85,40.57,40.83,94600.0,26.3601,26.4898,26.3083,26.4769,94600.0
2009-05-04 14:05:00,40.83,40.87,40.55,40.55,93300.0,26.4769,26.5028,26.2953,26.2953,93300.0
2009-05-04 14:10:00,40.58,40.78,40.53,40.77,65300.0,26.3147,26.4444,26.2823,26.4379,65300.0
2009-05-04 14:15:00,40.79,40.85,40.65,40.67,123700.0,26.4509,26.4898,26.3601,26.3731,123700.0
2009-05-04 14:20:00,40.69,40.94,40.66,40.9,164500.0,26.3861,26.5482,26.3666,26.5222,164500.0
2009-05-04 14:25:00,40.91,41.2,40.89,41.14,232000.0,26.5287,26.7168,26.5158,26.6779,232000.0
2009-05-04 14:30:00,41.14,41.45,41.11,41.41,216000.0,26.6779,26.8789,26.6584,26.853,216000.0
2009-05-04 14:35:00,41.43,41.57,40.94,41.22,474900.0,26.8659,26.9567,26.5482,26.7298,474900.0
2009-05-04 14:40:00,41.25,41.57,41.17,41.52,228100.0,26.7492,26.9567,26.6973,26.9243,228100.0
2009-05-04 14:45:00,41.54,41.84,41.5,41.52,189700.0,26.9373,27.1318,26.9113,26.9243,189700.0
2009-05-04 14:50:00,41.53,41.71,41.37,41.53,153900.0,26.9308,27.0475,26.827,26.9308,153900.0
2009-05-04 14:55:00,41.53,41.68,41.19,41.46,165600.0,26.9308,27.028,26.7103,26.8854,165600.0
2009-05-04 15:00:00,41.51,41.8,41.42,41.72,133800.0,26.9178,27.1059,26.8594,27.054,133800.0
2009-05-04 15:05:00,41.72,41.92,41.64,41.74,146800.0,27.054,27.1837,27.0021,27.067,146800.0
2009-05-04 15:10:00,41.75,41.93,41.51,41.77,211000.0,27.0734,27.1902,26.9178,27.0864,211000.0
2009-05-04 15:15:00,41.78,42.27,41.76,42.27,178000.0,27.0929,27.4106,27.0799,27.4106,178000.0
2009-05-04 15:20:00,42.26,42.32,42.09,42.13,224000.0,27.4042,27.4431,27.2939,27.3199,224000.0
2009-05-04 15:25:00,42.15,42.38,42.12,42.2,157800.0,27.3328,27.482,27.3134,27.3653,157800.0
2009-05-04 15:30:00,42.18,42.33,41.93,41.93,232700.0,27.3523,27.4496,27.1902,27.1902,232700.0
2009-05-04 15:35:00,41.93,42.28,41.91,42.25,253200.0,27.1902,27.4171,27.1772,27.3977,253200.0
2009-05-04 15:40:00,42.26,42.4,41.99,42.33,283100.0,27.4042,27.4949,27.2291,27.4496,283100.0
2009-05-04 15:45:00,42.34,42.49,42.14,42.36,274500.0,27.456,27.5533,27.3263,27.469,274500.0
2009-05-04 15:50:00,42.35,43.3,42.35,43.16,659800.0,27.4625,28.0786,27.4625,27.9878,659800.0
2009-05-04 15:55:00,43.17,43.44,42.93,43.15,1038100.0,27.9943,28.1693,27.8386,27.9813,1038100.0
2009-05-05 09:30:00,42.0,42.92,41.8,42.52,209000.0,27.2356,27.8321,27.1059,27.5728,209000.0
2009-05-05 09:35:00,42.55,43.01,42.0,42.34,166400.0,27.5922,27.8905,27.2356,27.456,166400.0
2009-05-05 09:40:00,42.41,42.79,42.15,42.58,152700.0,27.5014,27.7478,27.3328,27.6117,152700.0
2009-05-05 09:45:00,42.58,42.68,41.66,42.22,205400.0,27.6117,27.6765,27.0151,27.3782,205400.0
2009-05-05 09:50:00,42.19,42.37,41.98,42.28,186600.0,27.3588,27.4755,27.2226,27.4171,186600.0
2009-05-05 09:55:00,42.24,42.4,42.11,42.25,163800.0,27.3912,27.4949,27.3069,27.3977,163800.0
2009-05-05 10:00:00,42.25,42.48,42.12,42.4,156700.0,27.3977,27.5468,27.3134,27.4949,156700.0
2009-05-05 10:05:00,42.39,42.83,42.13,42.22,85700.0,27.4885,27.7738,27.3199,27.3782,85700.0
2009-05-05 10:10:00,42.23,42.65,42.17,42.47,38100.0,27.3847,27.6571,27.3458,27.5403,38100.0
2009-05-05 10:15:00,42.47,42.52,42.25,42.45,52700.0,27.5403,27.5728,27.3977,27.5274,52700.0
2009-05-05 10:20:00,42.45,42.5,42.07,42.12,145000.0,27.5274,27.5598,27.281,27.3134,145000.0
2009-05-05 10:25:00,42.11,42.34,42.0,42.12,78200.0,27.3069,27.456,27.2356,27.3134,78200.0
2009-05-05 10:30:00,42.12,42.12,41.76,41.85,70500.0,27.3134,27.3134,27.0799,27.1383,70500.0
2009-05-05 10:35:00,41.89,41.9,41.5,41.66,65700.0,27.1642,27.1707,26.9113,27.0151,65700.0
2009-05-05 10:40:00,41.69,41.72,41.41,41.68,96300.0,27.0345,27.054,26.853,27.028,96300.0
2009-05-05 10:45:00,41.74,41.87,41.63,41.66,41600.0,27.067,27.1513,26.9956,27.0151,41600.0
2009-05-05 10:50:00,41.67,42.25,41.67,42.25,65500.0,27.0216,27.3977,27.0216,27.3977,65500.0
2009-05-05 10:55:00,42.26,42.33,41.85,41.87,68500.0,27.4042,27.4496,27.1383,27.1513,68500.0
2009-05-05 11:00:00,41.9,42.33,41.9,42.13,70100.0,27.1707,27.4496,27.1707,27.3199,70100.0
2009-05-05 11:05:00,42.17,42.17,41.97,42.03,36200.0,27.3458,27.3458,27.2161,27.255,36200.0
2009-05-05 11:10:00,42.02,42.25,41.98,42.11,31600.0,27.2485,27.3977,27.2226,27.3069,31600.0
2009-05-05 11:15:00,42.12,42.16,41.83,41.85,29800.0,27.3134,27.3393,27.1253,27.1383,29800.0
2009-05-05 11:20:00,41.86,41.89,41.66,41.77,31200.0,27.1448,27.1642,27.0151,27.0864,31200.0
2009-05-05 11:25:00,41.76,41.98,41.66,41.92,57200.0,27.0799,27.2226,27.0151,27.1837,57200.0
2009-05-05 11:30:00,41.88,42.12,41.88,42.04,31100.0,27.1577,27.3134,27.1577,27.2615,31100.0
2009-05-05 11:35:00,42.04,42.35,41.98,42.18,53900.0,27.2615,27.4625,27.2226,27.3523,53900.0
2009-05-05 11:40:00,42.18,42.56,42.15,42.56,42800.0,27.3523,27.5987,27.3328,27.5987,42800.0
2009-05-05 11:45:00,42.57,42.6,42.33,42.4,57800.0,27.6052,27.6246,27.4496,27.4949,57800.0
2009-05-05 11:50:00,42.36,42.36,42.07,42.07,28000.0,27.469,27.469,27.281,27.281,28000.0
2009-05-05 11:55:00,42.11,42.31,42.11,42.31,13200.0,27.3069,27.4366,27.3069,27.4366,13200.0
2009-05-05 12:00:00,42.34,42.37,42.09,42.22,20300.0,27.456,27.4755,27.2939,27.3782,20300.0
2009-05-05 12:05:00,42.2,42.43,42.17,42.42,15900.0,27.3653,27.5144,27.3458,27.5079,15900.0
2009-05-05 12:10:00,42.44,42.52,42.23,42.37,38400.0,27.5209,27.5728,27.3847,27.4755,38400.0
2009-05-05 12:15:00,42.38,42.78,42.38,42.72,79000.0,27.482,27.7414,27.482,27.7025,79000.0
2009-05-05 12:20:00,42.7,42.95,42.7,42.87,85200.0,27.6895,27.8516,27.6895,27.7997,85200.0
2009-05-05 12:25:00,42.87,42.99,42.85,42.96,46300.0,27.7997,27.8775,27.7868,27.8581,46300.0
2009-05-05 12:30:00,42.99,42.99,42.85,42.89,43700.0,27.8775,27.8775,27.7868,27.8127,43700.0
2009-05-05 12:35:00,42.91,42.94,42.64,42.69,40500.0,27.8257,27.8451,27.6506,27.683,40500.0
2009-05-05 12:40:00,42.68,42.69,42.38,42.55,55000.0,27.6765,27.683,27.482,27.5922,55000.0
2009-05-05 12:45:00,42.56,42.87,42.55,42.85,54400.0,27.5987,27.7997,27.5922,27.7868,54400.0
2009-05-05 12:50:00,42.85,42.93,42.68,42.75,45700.0,27.7868,27.8386,27.6765,27.7219,45700.0
2009-05-05 12:55:00,42.74,42.87,42.47,42.47,49400.0,27.7154,27.7997,27.5403,27.5403,49400.0
2009-05-05 13:00:00,42.44,42.75,42.35,42.7,47200.0,27.5209,27.7219,27.4625,27.6895,47200.0
2009-05-05 13:05:00,42.7,42.75,42.54,42.54,17800.0,27.6895,27.7219,27.5857,27.5857,17800.0
2009-05-05 13:10:00,42.54,42.63,42.35,42.36,29100.0,27.5857,27.6441,27.4625,27.469,29100.0
2009-05-05 13:15:00,42.37,42.39,42.23,42.39,34300.0,27.4755,27.4885,27.3847,27.4885,34300.0
2009-05-05 13:20:00,42.39,42.41,42.26,42.31,20500.0,27.4885,27.5014,27.4042,27.4366,20500.0
2009-05-05 13:25:00,42.31,42.4,42.14,42.17,21300.0,27.4366,27.4949,27.3263,27.3458,21300.0
2009-05-05 13:30:00,42.16,42.24,42.0,42.01,39000.0,27.3393,27.3912,27.2356,27.242,39000.0
2009-05-05 13:35:00,42.01,42.22,42.0,42.16,35400.0,27.242,27.3782,27.2356,27.3393,35400.0
2009-05-05 13:40:00,42.17,42.25,42.12,42.14,35400.0,27.3458,27.3977,27.3134,27.3263,35400.0
2009-05-05 13:45:00,42.15,42.21,41.96,42.2,52700.0,27.3328,27.3717,27.2096,27.3653,52700.0
2009-05-05 13:50:00,42.19,42.43,42.18,42.39,55400.0,27.3588,27.5144,27.3523,27.4885,55400.0
2009-05-05 13:55:00,42.37,42.39,42.27,42.35,18800.0,27.4755,27.4885,27.4106,27.4625,18800.0
2009-05-05 14:00:00,42.32,42.37,42.23,42.26,19200.0,27.4431,27.4755,27.3847,27.4042,19200.0
2009-05-05 14:05:00,42.26,42.44,42.24,42.44,81000.0,27.4042,27.5209,27.3912,27.5209,81000.0
2009-05-05 14:10:00,42.43,42.61,42.4,42.59,65900.0,27.5144,27.6311,27.4949,27.6182,65900.0
2009-05-05 14:15:00,42.57,42.64,42.51,42.58,96800.0,27.6052,27.6506,27.5663,27.6117,96800.0
2009-05-05 14:20:00,42.61,42.68,42.2,42.26,64500.0,27.6311,27.6765,27.3653,27.4042,64500.0
2009-05-05 14:25:00,42.24,42.37,42.21,42.3,147200.0,27.3912,27.4755,27.3717,27.4301,147200.0
2009-05-05 14:30:00,42.27,42.3,42.12,42.28,52300.0,27.4106,27.4301,27.3134,27.4171,52300.0
2009-05-05 14:35:00,42.29,42.35,42.17,42.17,32200.0,27.4236,27.4625,27.3458,27.3458,32200.0
2009-05-05 14:40:00,42.18,42.3,42.18,42.22,25600.0,27.3523,27.4301,27.3523,27.3782,25600.0
2009-05-05 14:45:00,42.23,42.3,42.1,42.22,40100.0,27.3847,27.4301,27.3004,27.3782,40100.0
2009-05-05 14:50:00,42.22,42.29,42.03,42.07,35000.0,27.3782,27.4236,27.255,27.281,35000.0
2009-05-05 14:55:00,42.07,42.15,42.0,42.02,49700.0,27.281,27.3328,27.2356,27.2485,49700.0
2009-05-05 15:00:00,42.01,42.16,41.86,42.11,59800.0,27.242,27.3393,27.1448,27.3069,59800.0
2009-05-05 15:05:00,42.1,42.3,42.02,42.23,58800.0,27.3004,27.4301,27.2485,27.3847,58800.0
2009-05-05 15:10:00,42.23,42.38,42.14,42.35,74800.0,27.3847,27.482,27.3263,27.4625,74800.0
2009-05-05 15:15:00,42.34,42.45,42.25,42.4,64600.0,27.456,27.5274,27.3977,27.4949,64600.0
2009-05-05 15:20:00,42.41,42.49,42.27,42.4,100800.0,27.5014,27.5533,27.4106,27.4949,100800.0
2009-05-05 15:25:00,42.4,42.63,42.34,42.37,84000.0,27.4949,27.6441,27.456,27.4755,84000.0
2009-05-05 15:30:00,42.36,42.79,42.36,42.63,78900.0,27.469,27.7478,27.469,27.6441,78900.0
2009-05-05 15:35:00,42.64,42.83,42.48,42.48,114500.0,27.6506,27.7738,27.5468,27.5468,114500.0
2009-05-05 15:40:00,42.51,42.84,42.49,42.74,107700.0,27.5663,27.7803,27.5533,27.7154,107700.0
2009-05-05 15:45:00,42.76,42.92,42.66,42.75,134400.0,27.7284,27.8321,27.6635,27.7219,134400.0
2009-05-05 15:50:00,42.75,42.87,42.37,42.43,176300.0,27.7219,27.7997,27.4755,27.5144,176300.0
2009-05-05 15:55:00,42.43,42.45,42.06,42.1,425800.0,27.5144,27.5274,27.2745,27.3004,425800.0
2009-05-06 09:30:00,43.38,45.27,43.02,44.9,354900.0,28.1304,29.356,27.897,29.1161,354900.0
2009-05-06 09:35:00,44.9,45.0,44.33,44.47,256700.0,29.1161,29.181,28.7465,28.8373,256700.0
2009-05-06 09:40:00,44.5,44.66,44.09,44.66,177800.0,28.8567,28.9605,28.5909,28.9605,177800.0
2009-05-06 09:45:00,44.66,45.45,44.59,45.36,317100.0,28.9605,29.4728,28.9151,29.4144,317100.0
2009-05-06 09:50:00,45.35,46.33,45.06,46.26,241000.0,29.4079,30.0434,29.2199,29.998,241000.0
2009-05-06 09:55:00,46.25,46.91,45.74,46.74,434300.0,29.9915,30.4195,29.6608,30.3093,434300.0
2009-05-06 10:00:00,46.77,46.81,46.1,46.27,329400.0,30.3287,30.3547,29.8943,30.0045,329400.0
2009-05-06 10:05:00,46.28,46.44,45.84,45.95,368600.0,30.011,30.1147,29.7257,29.797,368600.0
2009-05-06 10:10:00,45.91,46.15,45.63,45.71,118100.0,29.7711,29.9267,29.5895,29.6414,118100.0
2009-05-06 10:15:00,45.75,45.99,45.47,45.49,141000.0,29.6673,29.8229,29.4857,29.4987,141000.0
2009-05-06 10:20:00,45.51,45.74,44.88,44.93,147900.0,29.5117,29.6608,29.1031,29.1356,147900.0
2009-05-06 10:25:00,44.95,45.29,44.56,44.62,212800.0,29.1485,29.369,28.8956,28.9345,212800.0
2009-05-06 10:30:00,44.68,44.88,44.46,44.49,179600.0,28.9734,29.1031,28.8308,28.8502,179600.0
2009-05-06 10:35:00,44.48,44.58,44.36,44.45,114700.0,28.8438,28.9086,28.7659,28.8243,114700.0
2009-05-06 10:40:00,44.45,44.67,44.34,44.45,104800.0,28.8243,28.967,28.753,28.8243,104800.0
2009-05-06 10:45:00,44.45,44.5,44.0,44.14,105600.0,28.8243,28.8567,28.5325,28.6233,105600.0
2009-05-06 10:50:00,44.12,44.29,44.01,44.12,106400.0,28.6103,28.7205,28.539,28.6103,106400.0
2009-05-06 10:55:00,44.12,44.5,44.08,44.45,143900.0,28.6103,28.8567,28.5844,28.8243,143900.0
2009-05-06 11:00:00,44.45,44.49,44.15,44.23,83600.0,28.8243,28.8502,28.6298,28.6816,83600.0
2009-05-06 11:05:00,44.27,44.33,43.97,44.12,77000.0,28.7076,28.7465,28.513,28.6103,77000.0
2009-05-06 11:10:00,44.14,44.62,44.13,44.52,82900.0,28.6233,28.9345,28.6168,28.8697,82900.0
2009-05-06 11:15:00,44.54,44.65,44.34,44.35,62000.0,28.8827,28.954,28.753,28.7595,62000.0
2009-05-06 11:20:00,44.34,44.46,44.17,44.19,82900.0,28.753,28.8308,28.6427,28.6557,82900.0
2009-05-06 11:25:00,44.2,44.33,44.08,44.18,108200.0,28.6622,28.7465,28.5844,28.6492,108200.0
2009-05-06 11:30:00,44.2,44.42,44.09,44.35,61700.0,28.6622,28.8048,28.5909,28.7595,61700.0
2009-05-06 11:35:00,44.35,44.82,44.34,44.82,75700.0,28.7595,29.0642,28.753,29.0642,75700.0
2009-05-06 11:40:00,44.77,45.1,44.65,45.08,109000.0,29.0318,29.2458,28.954,29.2328,109000.0
2009-05-06 11:45:00,45.07,45.4,44.97,45.25,125500.0,29.2263,29.4403,29.1615,29.3431,125500.0
2009-05-06 11:50:00,45.26,45.33,45.14,45.17,45600.0,29.3496,29.3949,29.2717,29.2912,45600.0
2009-05-06 11:55:00,45.14,45.4,45.0,45.37,68000.0,29.2717,29.4403,29.181,29.4209,68000.0
2009-05-06 12:00:00,45.36,45.65,45.35,45.54,74700.0,29.4144,29.6025,29.4079,29.5311,74700.0
2009-05-06 12:05:00,45.55,45.68,45.45,45.48,64000.0,29.5376,29.6219,29.4728,29.4922,64000.0
2009-05-06 12:10:00,45.48,45.69,45.45,45.64,111900.0,29.4922,29.6284,29.4728,29.596,111900.0
2009-05-06 12:15:00,45.64,45.83,45.55,45.68,77000.0,29.596,29.7192,29.5376,29.6219,77000.0
2009-05-06 12:20:00,45.7,45.8,45.59,45.75,45000.0,29.6349,29.6997,29.5636,29.6673,45000.0
2009-05-06 12:25:00,45.76,45.99,45.73,45.95,89000.0,29.6738,29.8229,29.6543,29.797,89000.0
2009-05-06 12:30:00,45.94,46.0,45.84,45.95,95700.0,29.7905,29.8294,29.7257,29.797,95700.0
2009-05-06 12:35:00,45.97,46.06,45.77,45.8,68700.0,29.81,29.8683,29.6803,29.6997,68700.0
2009-05-06 12:40:00,45.78,45.89,45.65,45.7,83000.0,29.6868,29.7581,29.6025,29.6349,83000.0
2009-05-06 12:45:00,45.7,45.95,45.6,45.88,124900.0,29.6349,29.797,29.57,29.7516,124900.0
2009-05-06 12:50:00,45.88,46.1,45.81,46.09,79600.0,29.7516,29.8943,29.7062,29.8878,79600.0
2009-05-06 12:55:00,46.09,46.13,45.87,45.96,79100.0,29.8878,29.9137,29.7451,29.8035,79100.0
2009-05-06 13:00:00,45.96,46.04,45.76,45.87,62200.0,29.8035,29.8554,29.6738,29.7451,62200.0
2009-05-06 13:05:00,45.88,45.88,45.61,45.62,51000.0,29.7516,29.7516,29.5765,29.583,51000.0
2009-05-06 13:10:00,45.61,45.69,45.46,45.67,47300.0,29.5765,29.6284,29.4792,29.6154,47300.0
2009-05-06 13:15:00,45.64,45.64,45.48,45.57,44100.0,29.596,29.596,29.4922,29.5506,44100.0
2009-05-06 13:20:00,45.56,45.82,45.52,45.55,70700.0,29.5441,29.7127,29.5182,29.5376,70700.0
2009-05-06 13:25:00,45.54,45.64,45.14,45.16,87200.0,29.5311,29.596,29.2717,29.2847,87200.0
2009-05-06 13:30:00,45.16,45.41,45.06,45.39,84800.0,29.2847,29.4468,29.2199,29.4339,84800.0
2009-05-06 13:35:00,45.39,45.49,45.21,45.28,93500.0,29.4339,29.4987,29.3171,29.3625,93500.0
2009-05-06 13:40:00,45.3,45.57,45.2,45.53,167900.0,29.3755,29.5506,29.3106,29.5246,167900.0
2009-05-06 13:45:00,45.51,46.11,45.51,45.81,214700.0,29.5117,29.9008,29.5117,29.7062,214700.0
2009-05-06 13:50:00,45.81,46.18,45.79,46.0,98200.0,29.7062,29.9461,29.6932,29.8294,98200.0
2009-05-06 13:55:00,46.03,46.25,45.8,46.17,126000.0,29.8489,29.9915,29.6997,29.9397,126000.0
2009-05-06 14:00:00,46.21,46.41,46.21,46.29,99200.0,29.9656,30.0953,29.9656,30.0175,99200.0
2009-05-06 14:05:00,46.3,46.5,46.2,46.5,95800.0,30.024,30.1537,29.9591,30.1537,95800.0
2009-05-06 14:10:00,46.5,46.58,46.16,46.3,101800.0,30.1537,30.2055,29.9332,30.024,101800.0
2009-05-06 14:15:00,46.32,46.47,46.2,46.31,62200.0,30.0369,30.1342,29.9591,30.0304,62200.0
2009-05-06 14:20:00,46.31,46.8,46.31,46.69,103400.0,30.0304,30.3482,30.0304,30.2769,103400.0
2009-05-06 14:25:00,46.71,46.94,46.62,46.84,115200.0,30.2898,30.439,30.2315,30.3741,115200.0
2009-05-06 14:30:00,46.85,47.24,46.83,46.98,156800.0,30.3806,30.6335,30.3676,30.4649,156800.0
2009-05-06 14:35:00,46.94,47.0,46.68,46.97,106700.0,30.439,30.4779,30.2704,30.4584,106700.0
2009-05-06 14:40:00,46.97,46.99,46.53,46.63,106700.0,30.4584,30.4714,30.1731,30.238,106700.0
2009-05-06 14:45:00,46.61,46.94,46.49,46.82,130200.0,30.225,30.439,30.1472,30.3612,130200.0
2009-05-06 14:50:00,46.82,47.09,46.8,47.06,163500.0,30.3612,30.5362,30.3482,30.5168,163500.0
2009-05-06 14:55:00,47.06,47.43,47.06,47.23,204700.0,30.5168,30.7567,30.5168,30.627,204700.0
2009-05-06 15:00:00,47.23,48.08,47.16,47.45,497300.0,30.627,31.1782,30.5816,30.7697,497300.0
2009-05-06 15:05:00,47.45,47.8,47.32,47.72,203800.0,30.7697,30.9967,30.6854,30.9448,203800.0
2009-05-06 15:10:00,47.72,47.73,47.07,47.12,173100.0,30.9448,30.9513,30.5233,30.5557,173100.0
2009-05-06 15:15:00,47.13,47.19,46.82,47.06,164300.0,30.5622,30.6011,30.3612,30.5168,164300.0
2009-05-06 15:20:00,47.04,47.17,46.55,46.64,348800.0,30.5038,30.5881,30.1861,30.2444,348800.0
2009-05-06 15:25:00,46.64,46.75,45.93,46.71,295600.0,30.2444,30.3158,29.784,30.2898,295600.0
2009-05-06 15:30:00,46.67,47.13,46.34,46.98,262800.0,30.2639,30.5622,30.0499,30.4649,262800.0
2009-05-06 15:35:00,46.97,47.17,46.7,46.87,296800.0,30.4584,30.5881,30.2833,30.3936,296800.0
2009-05-06 15:40:00,46.87,47.26,46.86,47.03,325000.0,30.3936,30.6465,30.3871,30.4973,325000.0
2009-05-06 15:45:00,47.05,47.3,46.93,47.3,287000.0,30.5103,30.6724,30.4325,30.6724,287000.0
2009-05-06 15:50:00,47.31,47.79,47.09,47.11,531100.0,30.6789,30.9902,30.5362,30.5492,531100.0
2009-05-06 15:55:00,47.07,47.73,47.07,47.48,629700.0,30.5233,30.9513,30.5233,30.7892,629700.0
2009-05-07 09:30:00,48.61,51.46,48.25,50.68,937000.0,31.5219,33.37,31.2885,32.8642,937000.0
2009-05-07 09:35:00,50.62,50.94,49.1,50.29,530000.0,32.8253,33.0328,31.8397,32.6113,530000.0
2009-05-07 09:40:00,50.23,50.89,50.05,50.06,389800.0,32.5724,33.0004,32.4557,32.4622,389800.0
2009-05-07 09:45:00,50.08,50.17,49.12,49.19,708400.0,32.4752,32.5335,31.8526,31.898,708400.0
2009-05-07 09:50:00,49.18,49.48,48.0,48.02,700800.0,31.8915,32.0861,31.1264,31.1393,700800.0
2009-05-07 09:55:00,48.01,49.38,48.01,48.44,613600.0,31.1328,32.0212,31.1328,31.4117,613600.0
2009-05-07 10:00:00,48.41,48.91,47.85,47.85,332600.0,31.3922,31.7165,31.0291,31.0291,332600.0
2009-05-07 10:05:00,47.85,48.5,47.3,48.45,374500.0,31.0291,31.4506,30.6724,31.4182,374500.0
2009-05-07 10:10:00,48.46,48.63,48.05,48.13,265200.0,31.4246,31.5349,31.1588,31.2107,265200.0
2009-05-07 10:15:00,48.14,49.0,48.07,48.89,366100.0,31.2171,31.7748,31.1717,31.7035,366100.0
2009-05-07 10:20:00,48.91,49.08,48.62,48.65,162600.0,31.7165,31.8267,31.5284,31.5479,162600.0
2009-05-07 10:25:00,48.65,48.68,48.18,48.3,204500.0,31.5479,31.5673,31.2431,31.3209,204500.0
2009-05-07 10:30:00,48.3,48.52,48.21,48.37,224300.0,31.3209,31.4636,31.2625,31.3663,224300.0
2009-05-07 10:35:00,48.35,48.38,47.81,47.99,371600.0,31.3533,31.3728,31.0031,31.1199,371600.0
2009-05-07 10:40:00,47.96,48.04,47.81,47.94,209200.0,31.1004,31.1523,31.0031,31.0874,209200.0
2009-05-07 10:45:00,47.91,48.3,47.88,47.98,287100.0,31.068,31.3209,31.0485,31.1134,287100.0
2009-05-07 10:50:00,48.01,48.2,47.86,48.13,162600.0,31.1328,31.256,31.0356,31.2107,162600.0
2009-05-07 10:55:00,48.15,48.31,47.65,47.84,170600.0,31.2236,31.3274,30.8994,31.0226,170600.0
2009-05-07 11:00:00,47.83,47.86,47.02,47.09,207200.0,31.0161,31.0356,30.4909,30.5362,207200.0
2009-05-07 11:05:00,47.11,47.14,46.63,46.69,177100.0,30.5492,30.5687,30.238,30.2769,177100.0
2009-05-07 11:10:00,46.69,46.8,46.11,46.12,225200.0,30.2769,30.3482,29.9008,29.9072,225200.0
2009-05-07 11:15:00,46.11,46.88,45.91,45.93,154500.0,29.9008,30.4001,29.7711,29.784,154500.0
2009-05-07 11:20:00,45.9,46.46,45.89,46.16,111200.0,29.7646,30.1277,29.7581,29.9332,111200.0
2009-05-07 11:25:00,46.16,46.83,46.07,46.79,129800.0,29.9332,30.3676,29.8748,30.3417,129800.0
2009-05-07 11:30:00,46.76,46.82,46.52,46.82,102800.0,30.3223,30.3612,30.1666,30.3612,102800.0
2009-05-07 11:35:00,46.83,47.45,46.83,47.07,104100.0,30.3676,30.7697,30.3676,30.5233,104100.0
2009-05-07 11:40:00,47.05,47.3,46.99,47.14,49700.0,30.5103,30.6724,30.4714,30.5687,49700.0
2009-05-07 11:45:00,47.12,47.13,46.65,46.66,59400.0,30.5557,30.5622,30.2509,30.2574,59400.0
2009-05-07 11:50:00,46.66,47.06,46.58,47.01,84300.0,30.2574,30.5168,30.2055,30.4844,84300.0
2009-05-07 11:55:00,47.0,47.08,46.75,47.0,63300.0,30.4779,30.5298,30.3158,30.4779,63300.0
2009-05-07 12:00:00,47.03,47.03,46.69,46.74,52800.0,30.4973,30.4973,30.2769,30.3093,52800.0
2009-05-07 12:05:00,46.71,46.78,46.49,46.49,40500.0,30.2898,30.3352,30.1472,30.1472,40500.0
2009-05-07 12:10:00,46.49,46.93,46.47,46.84,74900.0,30.1472,30.4325,30.1342,30.3741,74900.0
2009-05-07 12:15:00,46.82,46.99,46.77,46.89,34200.0,30.3612,30.4714,30.3287,30.4066,34200.0
2009-05-07 12:20:00,46.89,47.24,46.8,47.05,91100.0,30.4066,30.6335,30.3482,30.5103,91100.0
2009-05-07 12:25:00,47.05,47.05,46.77,46.88,46200.0,30.5103,30.5103,30.3287,30.4001,46200.0
2009-05-07 12:30:00,46.86,47.0,46.77,46.9,35600.0,30.3871,30.4779,30.3287,30.413,35600.0
2009-05-07 12:35:00,46.86,47.03,46.83,46.94,37000.0,30.3871,30.4973,30.3676,30.439,37000.0
2009-05-07 12:40:00,46.94,47.2,46.91,47.11,75500.0,30.439,30.6076,30.4195,30.5492,75500.0
2009-05-07 12:45:00,47.13,47.19,46.87,46.92,52300.0,30.5622,30.6011,30.3936,30.426,52300.0
2009-05-07 12:50:00,46.88,46.95,46.55,46.74,54900.0,30.4001,30.4455,30.1861,30.3093,54900.0
2009-05-07 12:55:00,46.73,46.9,46.71,46.72,28000.0,30.3028,30.413,30.2898,30.2963,28000.0
2009-05-07 13:00:00,46.72,46.83,46.33,46.36,161400.0,30.2963,30.3676,30.0434,30.0629,161400.0
2009-05-07 13:05:00,46.36,46.37,45.69,45.73,164300.0,30.0629,30.0694,29.6284,29.6543,164300.0
2009-05-07 13:10:00,45.74,45.93,45.25,45.29,192600.0,29.6608,29.784,29.3431,29.369,192600.0
2009-05-07 13:15:00,45.3,45.35,45.12,45.2,155900.0,29.3755,29.4079,29.2588,29.3106,155900.0
2009-05-07 13:20:00,45.19,45.45,45.12,45.31,190500.0,29.3042,29.4728,29.2588,29.382,190500.0
2009-05-07 13:25:00,45.31,45.49,45.25,45.28,68900.0,29.382,29.4987,29.3431,29.3625,68900.0
2009-05-07 13:30:00,45.3,45.49,45.16,45.28,84300.0,29.3755,29.4987,29.2847,29.3625,84300.0
2009-05-07 13:35:00,45.26,45.28,44.97,45.05,161200.0,29.3496,29.3625,29.1615,29.2134,161200.0
2009-05-07 13:40:00,45.05,45.1,44.9,44.97,228300.0,29.2134,29.2458,29.1161,29.1615,228300.0
2009-05-07 13:45:00,44.96,45.06,44.8,44.82,175500.0,29.155,29.2199,29.0513,29.0642,175500.0
2009-05-07 13:50:00,44.82,44.83,44.38,44.58,173300.0,29.0642,29.0707,28.7789,28.9086,173300.0
2009-05-07 13:55:00,44.59,44.6,44.24,44.37,292000.0,28.9151,28.9216,28.6881,28.7724,292000.0
2009-05-07 14:00:00,44.39,44.4,44.09,44.24,195500.0,28.7854,28.7919,28.5909,28.6881,195500.0
2009-05-07 14:05:00,44.25,44.63,44.18,44.34,235100.0,28.6946,28.941,28.6492,28.753,235100.0
2009-05-07 14:10:00,44.33,44.37,43.93,43.95,171600.0,28.7465,28.7724,28.4871,28.5001,171600.0
2009-05-07 14:15:00,43.96,44.4,43.96,44.21,184000.0,28.5066,28.7919,28.5066,28.6687,184000.0
2009-05-07 14:20:00,44.24,44.46,44.16,44.28,149200.0,28.6881,28.8308,28.6362,28.7141,149200.0
2009-05-07 14:25:00,44.28,44.56,44.2,44.41,210400.0,28.7141,28.8956,28.6622,28.7984,210400.0
2009-05-07 14:30:00,44.43,44.44,44.08,44.09,205100.0,28.8113,28.8178,28.5844,28.5909,205100.0
2009-05-07 14:35:00,44.11,44.27,44.04,44.16,168800.0,28.6038,28.7076,28.5584,28.6362,168800.0
2009-05-07 14:40:00,44.16,44.28,44.02,44.21,108900.0,28.6362,28.7141,28.5455,28.6687,108900.0
2009-05-07 14:45:00,44.21,44.58,44.16,44.49,215100.0,28.6687,28.9086,28.6362,28.8502,215100.0
2009-05-07 14:50:00,44.51,44.7,44.16,44.19,156000.0,28.8632,28.9864,28.6362,28.6557,156000.0
2009-05-07 14:55:00,44.18,44.38,44.07,44.26,115100.0,28.6492,28.7789,28.5779,28.7011,115100.0
2009-05-07 15:00:00,44.27,44.38,43.91,43.97,196200.0,28.7076,28.7789,28.4741,28.513,196200.0
2009-05-07 15:05:00,43.98,44.0,43.54,43.59,248000.0,28.5195,28.5325,28.2342,28.2666,248000.0
2009-05-07 15:10:00,43.61,43.62,43.16,43.18,238900.0,28.2796,28.2861,27.9878,28.0007,238900.0
2009-05-07 15:15:00,43.17,43.6,43.17,43.56,187400.0,27.9943,28.2731,27.9943,28.2472,187400.0
2009-05-07 15:20:00,43.58,44.3,43.47,43.86,261400.0,28.2601,28.727,28.1888,28.4417,261400.0
2009-05-07 15:25:00,43.89,44.68,43.75,44.41,223800.0,28.4612,28.9734,28.3704,28.7984,223800.0
2009-05-07 15:30:00,44.41,44.65,44.07,44.08,428900.0,28.7984,28.954,28.5779,28.5844,428900.0
2009-05-07 15:35:00,44.08,44.2,43.61,43.77,301800.0,28.5844,28.6622,28.2796,28.3833,301800.0
2009-05-07 15:40:00,43.76,44.12,43.55,43.82,274800.0,28.3769,28.6103,28.2407,28.4158,274800.0
2009-05-07 15:45:00,43.86,43.98,43.65,43.79,297600.0,28.4417,28.5195,28.3055,28.3963,297600.0
2009-05-07 15:50:00,43.81,43.97,43.51,43.73,451700.0,28.4093,28.513,28.2147,28.3574,451700.0
2009-05-07 15:55:00,43.73,44.25,43.61,44.17,723700.0,28.3574,28.6946,28.2796,28.6427,723700.0
2009-05-08 09:30:00,46.19,47.4,45.3,46.87,465000.0,29.9526,30.7373,29.3755,30.3936,465000.0
2009-05-08 09:35:00,46.91,47.8,46.81,47.76,552400.0,30.4195,30.9967,30.3547,30.9707,552400.0
2009-05-08 09:40:00,47.78,49.0,47.75,48.19,497100.0,30.9837,31.7748,30.9642,31.2496,497100.0
2009-05-08 09:45:00,48.2,48.86,47.82,48.57,262300.0,31.256,31.684,31.0096,31.496,262300.0
2009-05-08 09:50:00,48.55,48.72,48.04,48.42,273700.0,31.483,31.5932,31.1523,31.3987,273700.0
2009-05-08 09:55:00,48.46,48.75,48.3,48.66,227700.0,31.4246,31.6127,31.3209,31.5543,227700.0
2009-05-08 10:00:00,48.67,49.4,48.61,49.23,600200.0,31.5608,32.0342,31.5219,31.924,600200.0
2009-05-08 10:05:00,49.22,49.4,48.79,49.2,413300.0,31.9175,32.0342,31.6386,31.9045,413300.0
2009-05-08 10:10:00,49.2,49.48,49.02,49.37,353200.0,31.9045,32.0861,31.7878,32.0148,353200.0
2009-05-08 10:15:00,49.36,49.75,48.93,49.72,555300.0,32.0083,32.2612,31.7294,32.2417,555300.0
2009-05-08 10:20:00,49.72,49.9,49.39,49.75,467500.0,32.2417,32.3584,32.0277,32.2612,467500.0
2009-05-08 10:25:00,49.75,49.77,49.39,49.47,329300.0,32.2612,32.2741,32.0277,32.0796,329300.0
2009-05-08 10:30:00,49.43,49.63,49.18,49.55,284200.0,32.0537,32.1834,31.8915,32.1315,284200.0
2009-05-08 10:35:00,49.55,49.7,49.28,49.66,216500.0,32.1315,32.2287,31.9564,32.2028,216500.0
2009-05-08 10:40:00,49.63,49.7,48.0,49.5,189600.0,32.1834,32.2287,31.1264,32.0991,189600.0
2009-05-08 10:45:00,49.5,49.85,49.45,49.75,269300.0,32.0991,32.326,32.0666,32.2612,269300.0
2009-05-08 10:50:00,49.74,50.05,49.52,49.92,320100.0,32.2547,32.4557,32.112,32.3714,320100.0
2009-05-08 10:55:00,49.92,49.96,49.54,49.6,236500.0,32.3714,32.3973,32.125,32.1639,236500.0
2009-05-08 11:00:00,49.56,49.74,49.56,49.63,162400.0,32.138,32.2547,32.138,32.1834,162400.0
2009-05-08 11:05:00,49.66,50.0,49.58,49.96,131000.0,32.2028,32.4233,32.1509,32.3973,131000.0
2009-05-08 11:10:00,49.79,49.98,49.6,49.71,82400.0,32.2871,32.4103,32.1639,32.2352,82400.0
2009-05-08 11:15:00,49.67,50.26,49.61,50.1,185600.0,32.2093,32.5919,32.1704,32.4881,185600.0
2009-05-08 11:20:00,50.04,50.15,49.84,49.89,213700.0,32.4492,32.5206,32.3195,32.352,213700.0
2009-05-08 11:25:00,49.87,50.25,49.83,50.13,170100.0,32.339,32.5854,32.313,32.5076,170100.0
2009-05-08 11:30:00,50.12,50.66,50.08,50.58,188500.0,32.5011,32.8513,32.4752,32.7994,188500.0
2009-05-08 11:35:00,50.58,50.58,50.09,50.2,118300.0,32.7994,32.7994,32.4816,32.553,118300.0
2009-05-08 11:40:00,50.2,50.47,50.15,50.35,139300.0,32.553,32.7281,32.5206,32.6502,139300.0
2009-05-08 11:45:00,50.35,50.65,50.25,50.46,200300.0,32.6502,32.8448,32.5854,32.7216,200300.0
2009-05-08 11:50:00,50.49,50.68,50.46,50.51,118900.0,32.741,32.8642,32.7216,32.754,118900.0
2009-05-08 11:55:00,50.5,50.95,50.38,50.93,186200.0,32.7475,33.0393,32.6697,33.0264,186200.0
2009-05-08 12:00:00,50.93,51.3,50.84,51.27,315400.0,33.0264,33.2663,32.968,33.2468,315400.0
2009-05-08 12:05:00,51.29,51.66,51.14,51.25,299500.0,33.2598,33.4997,33.1625,33.2339,299500.0
2009-05-08 12:10:00,51.28,51.4,51.2,51.3,158400.0,33.2533,33.3311,33.2014,33.2663,158400.0
2009-05-08 12:15:00,51.29,51.69,51.25,51.45,184500.0,33.2598,33.5192,33.2339,33.3636,184500.0
2009-05-08 12:20:00,51.44,51.57,51.2,51.38,183900.0,33.3571,33.4414,33.2014,33.3182,183900.0
2009-05-08 12:25:00,51.37,51.48,51.26,51.33,136600.0,33.3117,33.383,33.2404,33.2857,136600.0
2009-05-08 12:30:00,51.33,51.55,51.27,51.4,126500.0,33.2857,33.4284,33.2468,33.3311,126500.0
2009-05-08 12:35:00,51.41,51.82,51.37,51.75,132600.0,33.3376,33.6035,33.3117,33.5581,132600.0
2009-05-08 12:40:00,51.78,51.92,51.61,51.87,144300.0,33.5776,33.6683,33.4673,33.6359,144300.0
2009-05-08 12:45:00,51.9,51.95,51.56,51.73,129500.0,33.6554,33.6878,33.4349,33.5451,129500.0
2009-05-08 12:50:00,51.75,51.81,51.59,51.77,115500.0,33.5581,33.597,33.4543,33.5711,115500.0
2009-05-08 12:55:00,51.78,52.2,51.76,52.17,193800.0,33.5776,33.8499,33.5646,33.8305,193800.0
2009-05-08 13:00:00,52.18,52.55,52.12,52.26,281500.0,33.8369,34.0769,33.798,33.8888,281500.0
2009-05-08 13:05:00,52.28,52.37,51.99,52.02,151900.0,33.9018,33.9601,33.7137,33.7332,151900.0
2009-05-08 13:10:00,52.02,52.09,51.83,52.06,326300.0,33.7332,33.7786,33.61,33.7591,326300.0
2009-05-08 13:15:00,52.05,52.37,51.91,52.37,146500.0,33.7526,33.9601,33.6619,33.9601,146500.0
2009-05-08 13:20:00,52.34,52.5,52.25,52.39,228300.0,33.9407,34.0444,33.8823,33.9731,228300.0
2009-05-08 13:25:00,52.4,52.42,52.3,52.31,202900.0,33.9796,33.9926,33.9148,33.9212,202900.0
2009-05-08 13:30:00,52.31,52.4,52.03,52.2,281000.0,33.9212,33.9796,33.7397,33.8499,281000.0
2009-05-08 13:35:00,52.19,52.25,52.08,52.16,135400.0,33.8434,33.8823,33.7721,33.824,135400.0
2009-05-08 13:40:00,52.16,52.3,52.1,52.16,147200.0,33.824,33.9148,33.7851,33.824,147200.0
2009-05-08 13:45:00,52.12,52.25,51.87,52.1,249700.0,33.798,33.8823,33.6359,33.7851,249700.0
2009-05-08 13:50:00,52.07,52.12,51.93,52.01,135900.0,33.7656,33.798,33.6748,33.7267,135900.0
2009-05-08 13:55:00,52.0,52.03,51.83,51.83,201000.0,33.7202,33.7397,33.61,33.61,201000.0
2009-05-08 14:00:00,51.84,52.1,51.84,51.93,134000.0,33.6165,33.7851,33.6165,33.6748,134000.0
2009-05-08 14:05:00,51.9,52.07,51.8,52.0,139000.0,33.6554,33.7656,33.5905,33.7202,139000.0
2009-05-08 14:10:00,52.01,52.42,51.94,52.41,200700.0,33.7267,33.9926,33.6813,33.9861,200700.0
2009-05-08 14:15:00,52.42,52.64,52.18,52.46,181100.0,33.9926,34.1352,33.8369,34.0185,181100.0
2009-05-08 14:20:00,52.46,52.47,52.18,52.3,129300.0,34.0185,34.025,33.8369,33.9148,129300.0
2009-05-08 14:25:00,52.28,52.42,52.09,52.09,205600.0,33.9018,33.9926,33.7786,33.7786,205600.0
2009-05-08 14:30:00,52.1,52.25,52.05,52.22,166500.0,33.7851,33.8823,33.7526,33.8629,166500.0
2009-05-08 14:35:00,52.22,52.37,52.12,52.23,168000.0,33.8629,33.9601,33.798,33.8694,168000.0
2009-05-08 14:40:00,52.23,52.26,51.97,52.08,155000.0,33.8694,33.8888,33.7008,33.7721,155000.0
2009-05-08 14:45:00,52.07,52.25,51.99,52.16,182000.0,33.7656,33.8823,33.7137,33.824,182000.0
2009-05-08 14:50:00,52.15,52.42,52.14,52.42,213600.0,33.8175,33.9926,33.811,33.9926,213600.0
2009-05-08 14:55:00,52.42,52.53,52.12,52.17,182400.0,33.9926,34.0639,33.798,33.8305,182400.0
2009-05-08 15:00:00,52.19,52.44,52.13,52.15,182200.0,33.8434,34.0055,33.8045,33.8175,182200.0
2009-05-08 15:05:00,52.15,52.34,52.08,52.29,221300.0,33.8175,33.9407,33.7721,33.9083,221300.0
2009-05-08 15:10:00,52.28,52.33,52.15,52.22,210900.0,33.9018,33.9342,33.8175,33.8629,210900.0
2009-05-08 15:15:00,52.21,52.24,51.61,51.95,504100.0,33.8564,33.8758,33.4673,33.6878,504100.0
2009-05-08 15:20:00,51.98,52.15,51.91,52.15,292400.0,33.7072,33.8175,33.6619,33.8175,292400.0
2009-05-08 15:25:00,52.15,52.52,52.1,52.4,373000.0,33.8175,34.0574,33.7851,33.9796,373000.0
2009-05-08 15:30:00,52.41,52.68,52.38,52.54,468200.0,33.9861,34.1612,33.9666,34.0704,468200.0
2009-05-08 15:35:00,52.56,52.89,52.5,52.73,501500.0,34.0834,34.2973,34.0444,34.1936,501500.0
2009-05-08 15:40:00,52.71,53.18,52.67,52.93,463000.0,34.1806,34.4854,34.1547,34.3233,463000.0
2009-05-08 15:45:00,52.94,53.22,52.75,53.03,410500.0,34.3298,34.5113,34.2066,34.3881,410500.0
2009-05-08 15:50:00,53.01,53.15,52.41,52.64,616200.0,34.3752,34.466,33.9861,34.1352,616200.0
2009-05-08 15:55:00,52.64,53.2,52.53,52.97,1219600.0,34.1352,34.4984,34.0639,34.3492,1219600.0
2009-05-11 09:30:00,51.7,51.99,51.26,51.87,317600.0,33.5257,33.7137,33.2404,33.6359,317600.0
2009-05-11 09:35:00,51.84,52.0,51.05,51.48,278100.0,33.6165,33.7202,33.1042,33.383,278100.0
2009-05-11 09:40:00,51.5,51.7,50.57,50.75,412200.0,33.396,33.5257,32.7929,32.9096,412200.0
2009-05-11 09:45:00,50.74,50.94,50.34,50.44,228100.0,32.9031,33.0328,32.6438,32.7086,228100.0
2009-05-11 09:50:00,50.47,50.89,50.25,50.63,199600.0,32.7281,33.0004,32.5854,32.8318,199600.0
2009-05-11 09:55:00,50.66,50.67,50.19,50.39,155900.0,32.8513,32.8578,32.5465,32.6762,155900.0
2009-05-11 10:00:00,50.37,50.44,50.02,50.02,173200.0,32.6632,32.7086,32.4363,32.4363,173200.0
2009-05-11 10:05:00,50.02,50.33,49.88,50.11,352700.0,32.4363,32.6373,32.3455,32.4946,352700.0
2009-05-11 10:10:00,50.11,50.15,49.79,49.99,232600.0,32.4946,32.5206,32.2871,32.4168,232600.0
2009-05-11 10:15:00,49.94,49.95,49.53,49.77,173000.0,32.3844,32.3909,32.1185,32.2741,173000.0
2009-05-11 10:20:00,49.78,50.04,49.51,49.52,178000.0,32.2806,32.4492,32.1055,32.112,178000.0
2009-05-11 10:25:00,49.52,49.86,49.36,49.5,142100.0,32.112,32.3325,32.0083,32.0991,142100.0
2009-05-11 10:30:00,49.51,49.91,49.46,49.67,123300.0,32.1055,32.3649,32.0731,32.2093,123300.0
2009-05-11 10:35:00,49.63,50.0,49.32,49.9,172200.0,32.1834,32.4233,31.9823,32.3584,172200.0
2009-05-11 10:40:00,49.87,50.0,49.81,49.89,101900.0,32.339,32.4233,32.3001,32.352,101900.0
2009-05-11 10:45:00,49.9,50.04,49.82,49.99,122600.0,32.3584,32.4492,32.3066,32.4168,122600.0
2009-05-11 10:50:00,49.98,50.71,49.92,50.63,185100.0,32.4103,32.8837,32.3714,32.8318,185100.0
2009-05-11 10:55:00,50.64,50.64,50.28,50.32,144700.0,32.8383,32.8383,32.6049,32.6308,144700.0
2009-05-11 11:00:00,50.31,50.31,50.0,50.19,80000.0,32.6243,32.6243,32.4233,32.5465,80000.0
2009-05-11 11:05:00,50.2,50.27,50.03,50.16,74100.0,32.553,32.5984,32.4427,32.527,74100.0
2009-05-11 11:10:00,50.12,50.28,50.05,50.13,72700.0,32.5011,32.6049,32.4557,32.5076,72700.0
2009-05-11 11:15:00,50.15,50.47,50.06,50.06,91800.0,32.5206,32.7281,32.4622,32.4622,91800.0
2009-05-11 11:20:00,50.06,50.32,50.04,50.24,58800.0,32.4622,32.6308,32.4492,32.5789,58800.0
2009-05-11 11:25:00,50.21,50.51,50.08,50.4,100900.0,32.5595,32.754,32.4752,32.6827,100900.0
2009-05-11 11:30:00,50.38,50.46,50.01,50.03,56500.0,32.6697,32.7216,32.4298,32.4427,56500.0
2009-05-11 11:35:00,50.03,50.16,49.96,50.0,70500.0,32.4427,32.527,32.3973,32.4233,70500.0
2009-05-11 11:40:00,49.99,50.02,49.83,49.91,97900.0,32.4168,32.4363,32.313,32.3649,97900.0
2009-05-11 11:45:00,49.89,50.02,49.82,49.92,79400.0,32.352,32.4363,32.3066,32.3714,79400.0
2009-05-11 11:50:00,49.9,49.98,49.73,49.91,113200.0,32.3584,32.4103,32.2482,32.3649,113200.0
2009-05-11 11:55:00,49.94,50.07,49.72,49.78,83600.0,32.3844,32.4687,32.2417,32.2806,83600.0
2009-05-11 12:00:00,49.8,49.84,49.53,49.55,99300.0,32.2936,32.3195,32.1185,32.1315,99300.0
2009-05-11 12:05:00,49.56,49.86,49.54,49.86,119300.0,32.138,32.3325,32.125,32.3325,119300.0
2009-05-11 12:10:00,49.85,49.86,49.51,49.6,85500.0,32.326,32.3325,32.1055,32.1639,85500.0
2009-05-11 12:15:00,49.58,49.65,49.38,49.56,93800.0,32.1509,32.1963,32.0212,32.138,93800.0
2009-05-11 12:20:00,49.53,49.67,49.47,49.52,79400.0,32.1185,32.2093,32.0796,32.112,79400.0
2009-05-11 12:25:00,49.54,49.83,49.54,49.54,88900.0,32.125,32.313,32.125,32.125,88900.0
2009-05-11 12:30:00,49.53,49.71,49.36,49.39,123600.0,32.1185,32.2352,32.0083,32.0277,123600.0
2009-05-11 12:35:00,49.4,49.61,49.35,49.55,43000.0,32.0342,32.1704,32.0018,32.1315,43000.0
2009-05-11 12:40:00,49.49,49.6,49.41,49.53,55000.0,32.0926,32.1639,32.0407,32.1185,55000.0
2009-05-11 12:45:00,49.5,49.61,49.22,49.25,71900.0,32.0991,32.1704,31.9175,31.9369,71900.0
2009-05-11 12:50:00,49.25,49.3,49.04,49.07,84800.0,31.9369,31.9694,31.8008,31.8202,84800.0
2009-05-11 12:55:00,49.04,49.11,49.0,49.01,72100.0,31.8008,31.8461,31.7748,31.7813,72100.0
2009-05-11 13:00:00,49.01,49.03,48.67,48.69,121300.0,31.7813,31.7943,31.5608,31.5738,121300.0
2009-05-11 13:05:00,48.67,48.98,48.67,48.9,107600.0,31.5608,31.7618,31.5608,31.71,107600.0
2009-05-11 13:10:00,48.91,49.26,48.89,49.05,116700.0,31.7165,31.9434,31.7035,31.8072,116700.0
2009-05-11 13:15:00,49.05,49.41,49.0,49.41,76300.0,31.8072,32.0407,31.7748,32.0407,76300.0
2009-05-11 13:20:00,49.43,49.47,49.1,49.21,73900.0,32.0537,32.0796,31.8397,31.911,73900.0
2009-05-11 13:25:00,49.19,49.23,49.02,49.1,57500.0,31.898,31.924,31.7878,31.8397,57500.0
2009-05-11 13:30:00,49.1,49.12,48.9,48.98,58400.0,31.8397,31.8526,31.71,31.7618,58400.0
2009-05-11 13:35:00,48.97,49.32,48.8,49.12,93600.0,31.7554,31.9823,31.6451,31.8526,93600.0
2009-05-11 13:40:00,49.1,49.32,48.95,49.19,115000.0,31.8397,31.9823,31.7424,31.898,115000.0
2009-05-11 13:45:00,49.19,49.39,49.08,49.34,89100.0,31.898,32.0277,31.8267,31.9953,89100.0
2009-05-11 13:50:00,49.34,49.35,49.24,49.33,35700.0,31.9953,32.0018,31.9304,31.9888,35700.0
2009-05-11 13:55:00,49.34,49.37,48.9,49.0,66000.0,31.9953,32.0148,31.71,31.7748,66000.0
2009-05-11 14:00:00,49.01,49.01,48.81,48.9,96700.0,31.7813,31.7813,31.6516,31.71,96700.0
2009-05-11 14:05:00,48.93,49.1,48.86,48.99,72600.0,31.7294,31.8397,31.684,31.7683,72600.0
2009-05-11 14:10:00,48.99,49.05,48.76,48.91,84000.0,31.7683,31.8072,31.6192,31.7165,84000.0
2009-05-11 14:15:00,48.89,48.92,48.74,48.86,117000.0,31.7035,31.7229,31.6062,31.684,117000.0
2009-05-11 14:20:00,48.85,48.9,48.7,48.75,120600.0,31.6775,31.71,31.5803,31.6127,120600.0
2009-05-11 14:25:00,48.75,49.0,48.65,48.97,135200.0,31.6127,31.7748,31.5479,31.7554,135200.0
2009-05-11 14:30:00,48.97,49.1,48.91,49.04,138800.0,31.7554,31.8397,31.7165,31.8008,138800.0
2009-05-11 14:35:00,49.05,49.06,48.79,48.86,156600.0,31.8072,31.8137,31.6386,31.684,156600.0
2009-05-11 14:40:00,48.88,49.01,48.85,48.92,116900.0,31.697,31.7813,31.6775,31.7229,116900.0
2009-05-11 14:45:00,48.92,48.98,48.85,48.91,119700.0,31.7229,31.7618,31.6775,31.7165,119700.0
2009-05-11 14:50:00,48.92,49.11,48.89,49.0,112900.0,31.7229,31.8461,31.7035,31.7748,112900.0
2009-05-11 14:55:00,49.01,49.19,48.92,49.11,114000.0,31.7813,31.898,31.7229,31.8461,114000.0
2009-05-11 15:00:00,49.1,49.15,48.7,48.75,124200.0,31.8397,31.8721,31.5803,31.6127,124200.0
2009-05-11 15:05:00,48.76,48.91,48.73,48.75,119000.0,31.6192,31.7165,31.5997,31.6127,119000.0
2009-05-11 15:10:00,48.75,48.89,48.56,48.65,230600.0,31.6127,31.7035,31.4895,31.5479,230600.0
2009-05-11 15:15:00,48.64,48.64,48.34,48.45,240900.0,31.5414,31.5414,31.3468,31.4182,240900.0
2009-05-11 15:20:00,48.44,48.49,47.61,47.61,448700.0,31.4117,31.4441,30.8735,30.8735,448700.0
2009-05-11 15:25:00,47.62,47.83,47.36,47.68,427500.0,30.8799,31.0161,30.7113,30.9188,427500.0
2009-05-11 15:30:00,47.68,47.69,47.11,47.24,411800.0,30.9188,30.9253,30.5492,30.6335,411800.0
2009-05-11 15:35:00,47.24,47.36,47.0,47.01,366700.0,30.6335,30.7113,30.4779,30.4844,366700.0
2009-05-11 15:40:00,47.02,47.41,46.87,47.19,458100.0,30.4909,30.7438,30.3936,30.6011,458100.0
2009-05-11 15:45:00,47.18,47.19,46.87,47.02,400700.0,30.5946,30.6011,30.3936,30.4909,400700.0
2009-05-11 15:50:00,47.01,47.37,46.9,47.31,530800.0,30.4844,30.7178,30.413,30.6789,530800.0
2009-05-11 15:55:00,47.3,47.34,46.7,46.93,846600.0,30.6724,30.6984,30.2833,30.4325,846600.0
2009-05-12 09:30:00,47.39,47.43,46.47,46.75,318000.0,30.7308,30.7567,30.1342,30.3158,318000.0
2009-05-12 09:35:00,46.76,47.09,46.15,46.33,319500.0,30.3223,30.5362,29.9267,30.0434,319500.0
2009-05-12 09:40:00,46.33,46.55,45.75,45.75,250000.0,30.0434,30.1861,29.6673,29.6673,250000.0
2009-05-12 09:45:00,45.75,45.85,45.3,45.32,336600.0,29.6673,29.7322,29.3755,29.3885,336600.0
2009-05-12 09:50:00,45.32,45.35,44.92,44.98,381300.0,29.3885,29.4079,29.1291,29.168,381300.0
2009-05-12 09:55:00,44.97,45.34,44.8,45.22,356000.0,29.1615,29.4014,29.0513,29.3236,356000.0
2009-05-12 10:00:00,45.22,45.41,44.87,44.88,402000.0,29.3236,29.4468,29.0967,29.1031,402000.0
2009-05-12 10:05:00,44.9,44.99,44.56,44.62,226100.0,29.1161,29.1745,28.8956,28.9345,226100.0
2009-05-12 10:10:00,44.62,44.64,44.13,44.13,229800.0,28.9345,28.9475,28.6168,28.6168,229800.0
2009-05-12 10:15:00,44.15,44.33,43.97,44.31,263700.0,28.6298,28.7465,28.513,28.7335,263700.0
2009-05-12 10:20:00,44.3,44.6,44.06,44.55,263000.0,28.727,28.9216,28.5714,28.8891,263000.0
2009-05-12 10:25:00,44.54,44.56,44.08,44.14,217700.0,28.8827,28.8956,28.5844,28.6233,217700.0
2009-05-12 10:30:00,44.14,44.3,43.87,44.0,209500.0,28.6233,28.727,28.4482,28.5325,209500.0
2009-05-12 10:35:00,44.0,44.24,43.94,44.05,136700.0,28.5325,28.6881,28.4936,28.5649,136700.0
2009-05-12 10:40:00,44.05,44.55,44.0,44.55,143100.0,28.5649,28.8891,28.5325,28.8891,143100.0
2009-05-12 10:45:00,44.56,44.77,44.4,44.69,124800.0,28.8956,29.0318,28.7919,28.9799,124800.0
2009-05-12 10:50:00,44.72,44.78,44.52,44.58,111400.0,28.9994,29.0383,28.8697,28.9086,111400.0
2009-05-12 10:55:00,44.6,44.82,44.35,44.8,124500.0,28.9216,29.0642,28.7595,29.0513,124500.0
2009-05-12 11:00:00,44.82,44.97,44.62,44.9,139800.0,29.0642,29.1615,28.9345,29.1161,139800.0
2009-05-12 11:05:00,44.9,45.33,44.85,45.18,163400.0,29.1161,29.3949,29.0837,29.2977,163400.0
2009-05-12 11:10:00,45.17,45.17,44.8,44.94,86400.0,29.2912,29.2912,29.0513,29.142,86400.0
2009-05-12 11:15:00,44.95,45.07,44.71,44.85,69800.0,29.1485,29.2263,28.9929,29.0837,69800.0
2009-05-12 11:20:00,44.89,44.89,44.58,44.58,69800.0,29.1096,29.1096,28.9086,28.9086,69800.0
2009-05-12 11:25:00,44.6,44.74,44.46,44.71,57700.0,28.9216,29.0124,28.8308,28.9929,57700.0
2009-05-12 11:30:00,44.71,44.73,44.53,44.6,50400.0,28.9929,29.0059,28.8762,28.9216,50400.0
2009-05-12 11:35:00,44.6,44.81,44.53,44.6,59400.0,28.9216,29.0577,28.8762,28.9216,59400.0
2009-05-12 11:40:00,44.56,44.64,44.39,44.58,59900.0,28.8956,28.9475,28.7854,28.9086,59900.0
2009-05-12 11:45:00,44.58,44.58,44.05,44.09,111700.0,28.9086,28.9086,28.5649,28.5909,111700.0
2009-05-12 11:50:00,44.07,44.12,43.76,43.85,196000.0,28.5779,28.6103,28.3769,28.4352,196000.0
2009-05-12 11:55:00,43.82,44.07,43.76,44.03,96800.0,28.4158,28.5779,28.3769,28.5519,96800.0
2009-05-12 12:00:00,44.0,44.18,43.9,43.91,62700.0,28.5325,28.6492,28.4676,28.4741,62700.0
2009-05-12 12:05:00,43.93,43.97,43.69,43.8,94900.0,28.4871,28.513,28.3315,28.4028,94900.0
2009-05-12 12:10:00,43.79,43.8,43.55,43.57,74600.0,28.3963,28.4028,28.2407,28.2536,74600.0
2009-05-12 12:15:00,43.58,43.64,43.37,43.39,92400.0,28.2601,28.299,28.124,28.1369,92400.0
2009-05-12 12:20:00,43.36,43.48,43.25,43.26,111500.0,28.1175,28.1953,28.0461,28.0526,111500.0
2009-05-12 12:25:00,43.28,43.42,43.25,43.41,99300.0,28.0656,28.1564,28.0461,28.1499,99300.0
2009-05-12 12:30:00,43.39,43.64,43.39,43.6,103400.0,28.1369,28.299,28.1369,28.2731,103400.0
2009-05-12 12:35:00,43.53,43.61,43.25,43.34,128300.0,28.2277,28.2796,28.0461,28.1045,128300.0
2009-05-12 12:40:00,43.34,43.4,43.22,43.31,90300.0,28.1045,28.1434,28.0267,28.085,90300.0
2009-05-12 12:45:00,43.28,43.47,43.27,43.39,128800.0,28.0656,28.1888,28.0591,28.1369,128800.0
2009-05-12 12:50:00,43.38,43.48,43.29,43.37,57700.0,28.1304,28.1953,28.0721,28.124,57700.0
2009-05-12 12:55:00,43.39,43.42,43.14,43.28,77400.0,28.1369,28.1564,27.9748,28.0656,77400.0
2009-05-12 13:00:00,43.28,43.48,43.28,43.37,54100.0,28.0656,28.1953,28.0656,28.124,54100.0
2009-05-12 13:05:00,43.35,43.52,43.31,43.52,54900.0,28.111,28.2212,28.085,28.2212,54900.0
2009-05-12 13:10:00,43.5,43.78,43.5,43.77,91600.0,28.2083,28.3898,28.2083,28.3833,91600.0
2009-05-12 13:15:00,43.77,43.88,43.68,43.84,92000.0,28.3833,28.4547,28.325,28.4287,92000.0
2009-05-12 13:20:00,43.84,44.28,43.78,44.23,136900.0,28.4287,28.7141,28.3898,28.6816,136900.0
2009-05-12 13:25:00,44.24,44.25,43.84,43.84,105900.0,28.6881,28.6946,28.4287,28.4287,105900.0
2009-05-12 13:30:00,43.86,44.02,43.72,43.98,70000.0,28.4417,28.5455,28.3509,28.5195,70000.0
2009-05-12 13:35:00,43.98,44.43,43.94,44.3,116000.0,28.5195,28.8113,28.4936,28.727,116000.0
2009-05-12 13:40:00,44.29,44.34,44.12,44.19,88500.0,28.7205,28.753,28.6103,28.6557,88500.0
2009-05-12 13:45:00,44.19,44.22,44.03,44.16,85700.0,28.6557,28.6752,28.5519,28.6362,85700.0
2009-05-12 13:50:00,44.16,44.45,44.09,44.32,103300.0,28.6362,28.8243,28.5909,28.74,103300.0
2009-05-12 13:55:00,44.32,44.32,44.12,44.21,87600.0,28.74,28.74,28.6103,28.6687,87600.0
2009-05-12 14:00:00,44.22,44.27,44.0,44.22,99000.0,28.6752,28.7076,28.5325,28.6752,99000.0
2009-05-12 14:05:00,44.23,44.48,44.18,44.35,81800.0,28.6816,28.8438,28.6492,28.7595,81800.0
2009-05-12 14:10:00,44.33,44.65,44.3,44.58,73900.0,28.7465,28.954,28.727,28.9086,73900.0
2009-05-12 14:15:00,44.59,44.92,44.55,44.74,126000.0,28.9151,29.1291,28.8891,29.0124,126000.0
2009-05-12 14:20:00,44.78,45.12,44.74,45.01,180300.0,29.0383,29.2588,29.0124,29.1874,180300.0
2009-05-12 14:25:00,45.02,45.2,44.76,44.82,96900.0,29.1939,29.3106,29.0253,29.0642,96900.0
2009-05-12 14:30:00,44.79,45.05,44.66,44.89,111000.0,29.0448,29.2134,28.9605,29.1096,111000.0
2009-05-12 14:35:00,44.94,45.38,44.86,45.32,129400.0,29.142,29.4274,29.0902,29.3885,129400.0
2009-05-12 14:40:00,45.32,45.48,45.26,45.35,150800.0,29.3885,29.4922,29.3496,29.4079,150800.0
2009-05-12 14:45:00,45.37,45.38,44.93,45.09,134600.0,29.4209,29.4274,29.1356,29.2393,134600.0
2009-05-12 14:50:00,45.09,45.69,45.07,45.65,128000.0,29.2393,29.6284,29.2263,29.6025,128000.0
2009-05-12 14:55:00,45.66,45.94,45.55,45.61,163700.0,29.6089,29.7905,29.5376,29.5765,163700.0
2009-05-12 15:00:00,45.61,45.97,45.61,45.73,183700.0,29.5765,29.81,29.5765,29.6543,183700.0
2009-05-12 15:05:00,45.74,46.0,45.7,45.86,106400.0,29.6608,29.8294,29.6349,29.7386,106400.0
2009-05-12 15:10:00,45.86,45.99,45.19,45.48,173100.0,29.7386,29.8229,29.3042,29.4922,173100.0
2009-05-12 15:15:00,45.44,45.56,45.16,45.18,93800.0,29.4663,29.5441,29.2847,29.2977,93800.0
2009-05-12 15:20:00,45.18,45.32,44.82,45.32,370000.0,29.2977,29.3885,29.0642,29.3885,370000.0
2009-05-12 15:25:00,45.32,45.95,45.29,45.5,418800.0,29.3885,29.797,29.369,29.5052,418800.0
2009-05-12 15:30:00,45.5,45.59,45.15,45.27,159100.0,29.5052,29.5636,29.2782,29.356,159100.0
2009-05-12 15:35:00,45.29,45.65,45.25,45.33,149600.0,29.369,29.6025,29.3431,29.3949,149600.0
2009-05-12 15:40:00,45.33,45.41,44.86,45.02,192700.0,29.3949,29.4468,29.0902,29.1939,192700.0
2009-05-12 15:45:00,45.04,45.18,44.85,44.97,236200.0,29.2069,29.2977,29.0837,29.1615,236200.0
2009-05-12 15:50:00,44.94,45.01,44.57,44.61,312400.0,29.142,29.1874,28.9021,28.9281,312400.0
2009-05-12 15:55:00,44.62,45.13,44.55,44.95,499900.0,28.9345,29.2653,28.8891,29.1485,499900.0
2009-05-13 09:30:00,44.13,45.07,43.14,43.32,327200.0,28.6168,29.2263,27.9748,28.0915,327200.0
2009-05-13 09:35:00,43.3,43.41,42.64,42.94,262600.0,28.0786,28.1499,27.6506,27.8451,262600.0
2009-05-13 09:40:00,42.95,43.09,42.65,42.97,223800.0,27.8516,27.9424,27.6571,27.8646,223800.0
2009-05-13 09:45:00,42.96,43.39,42.87,43.15,212700.0,27.8581,28.1369,27.7997,27.9813,212700.0
2009-05-13 09:50:00,43.12,43.87,43.11,43.55,275800.0,27.9618,28.4482,27.9554,28.2407,275800.0
2009-05-13 09:55:00,43.58,43.82,43.4,43.62,155200.0,28.2601,28.4158,28.1434,28.2861,155200.0
2009-05-13 10:00:00,43.62,43.64,43.0,43.07,146200.0,28.2861,28.299,27.884,27.9294,146200.0
2009-05-13 10:05:00,43.08,43.46,43.05,43.26,125500.0,27.9359,28.1823,27.9164,28.0526,125500.0
2009-05-13 10:10:00,43.2,43.56,43.18,43.56,95200.0,28.0137,28.2472,28.0007,28.2472,95200.0
2009-05-13 10:15:00,43.56,43.92,43.1,43.14,214100.0,28.2472,28.4806,27.9489,27.9748,214100.0
2009-05-13 10:20:00,43.14,43.34,43.1,43.29,126300.0,27.9748,28.1045,27.9489,28.0721,126300.0
2009-05-13 10:25:00,43.29,43.54,43.16,43.45,79100.0,28.0721,28.2342,27.9878,28.1758,79100.0
2009-05-13 10:30:00,43.48,43.54,43.15,43.2,68800.0,28.1953,28.2342,27.9813,28.0137,68800.0
2009-05-13 10:35:00,43.2,43.25,43.1,43.17,156600.0,28.0137,28.0461,27.9489,27.9943,156600.0
2009-05-13 10:40:00,43.17,43.28,42.85,43.18,170600.0,27.9943,28.0656,27.7868,28.0007,170600.0
2009-05-13 10:45:00,43.17,43.48,43.04,43.39,88000.0,27.9943,28.1953,27.91,28.1369,88000.0
2009-05-13 10:50:00,43.44,43.45,43.2,43.31,53400.0,28.1693,28.1758,28.0137,28.085,53400.0
2009-05-13 10:55:00,43.23,43.44,43.17,43.2,35900.0,28.0332,28.1693,27.9943,28.0137,35900.0
2009-05-13 11:00:00,43.2,43.2,43.01,43.02,48200.0,28.0137,28.0137,27.8905,27.897,48200.0
2009-05-13 11:05:00,43.02,43.08,42.85,42.97,67300.0,27.897,27.9359,27.7868,27.8646,67300.0
2009-05-13 11:10:00,42.98,43.04,42.76,42.93,72400.0,27.8711,27.91,27.7284,27.8386,72400.0
2009-05-13 11:15:00,42.92,43.05,42.79,42.95,63200.0,27.8321,27.9164,27.7478,27.8516,63200.0
2009-05-13 11:20:00,42.97,42.98,42.85,42.87,80000.0,27.8646,27.8711,27.7868,27.7997,80000.0
2009-05-13 11:25:00,42.87,42.91,42.74,42.85,57600.0,27.7997,27.8257,27.7154,27.7868,57600.0
2009-05-13 11:30:00,42.83,42.93,42.75,42.9,58800.0,27.7738,27.8386,27.7219,27.8192,58800.0
2009-05-13 11:35:00,42.9,42.9,42.73,42.77,76000.0,27.8192,27.8192,27.7089,27.7349,76000.0
2009-05-13 11:40:00,42.77,42.89,42.72,42.86,104900.0,27.7349,27.8127,27.7025,27.7932,104900.0
2009-05-13 11:45:00,42.89,43.05,42.83,42.96,101700.0,27.8127,27.9164,27.7738,27.8581,101700.0
2009-05-13 11:50:00,42.96,43.14,42.95,43.04,63600.0,27.8581,27.9748,27.8516,27.91,63600.0
2009-05-13 11:55:00,43.05,43.25,42.95,43.1,78700.0,27.9164,28.0461,27.8516,27.9489,78700.0
2009-05-13 12:00:00,43.06,43.27,42.99,43.17,95500.0,27.9229,28.0591,27.8775,27.9943,95500.0
2009-05-13 12:05:00,43.17,43.23,43.01,43.18,61300.0,27.9943,28.0332,27.8905,28.0007,61300.0
2009-05-13 12:10:00,43.2,43.73,43.15,43.55,146200.0,28.0137,28.3574,27.9813,28.2407,146200.0
2009-05-13 12:15:00,43.55,43.65,43.52,43.57,79300.0,28.2407,28.3055,28.2212,28.2536,79300.0
2009-05-13 12:20:00,43.57,43.7,43.55,43.7,60700.0,28.2536,28.3379,28.2407,28.3379,60700.0
2009-05-13 12:25:00,43.68,43.7,43.61,43.69,54900.0,28.325,28.3379,28.2796,28.3315,54900.0
2009-05-13 12:30:00,43.72,43.72,43.39,43.63,85600.0,28.3509,28.3509,28.1369,28.2926,85600.0
2009-05-13 12:35:00,43.63,43.88,43.61,43.79,87200.0,28.2926,28.4547,28.2796,28.3963,87200.0
2009-05-13 12:40:00,43.77,43.79,43.55,43.6,59400.0,28.3833,28.3963,28.2407,28.2731,59400.0
2009-05-13 12:45:00,43.6,43.6,43.36,43.39,27200.0,28.2731,28.2731,28.1175,28.1369,27200.0
2009-05-13 12:50:00,43.41,43.55,43.2,43.23,44900.0,28.1499,28.2407,28.0137,28.0332,44900.0
2009-05-13 12:55:00,43.19,43.22,42.9,42.96,63900.0,28.0072,28.0267,27.8192,27.8581,63900.0
2009-05-13 13:00:00,42.92,43.1,42.92,42.99,40100.0,27.8321,27.9489,27.8321,27.8775,40100.0
2009-05-13 13:05:00,42.97,42.98,42.8,42.81,46100.0,27.8646,27.8711,27.7543,27.7608,46100.0
2009-05-13 13:10:00,42.8,43.14,42.79,43.05,40700.0,27.7543,27.9748,27.7478,27.9164,40700.0
2009-05-13 13:15:00,43.05,43.29,43.03,43.27,32900.0,27.9164,28.0721,27.9035,28.0591,32900.0
2009-05-13 13:20:00,43.27,43.37,43.13,43.29,28500.0,28.0591,28.124,27.9683,28.0721,28500.0
2009-05-13 13:25:00,43.31,43.32,43.07,43.1,40900.0,28.085,28.0915,27.9294,27.9489,40900.0
2009-05-13 13:30:00,43.11,43.15,42.92,43.08,37200.0,27.9554,27.9813,27.8321,27.9359,37200.0
2009-05-13 13:35:00,43.08,43.15,42.99,43.14,86600.0,27.9359,27.9813,27.8775,27.9748,86600.0
2009-05-13 13:40:00,43.13,43.19,42.98,43.04,43400.0,27.9683,28.0072,27.8711,27.91,43400.0
2009-05-13 13:45:00,43.02,43.18,42.96,43.16,28500.0,27.897,28.0007,27.8581,27.9878,28500.0
2009-05-13 13:50:00,43.18,43.4,43.11,43.3,83700.0,28.0007,28.1434,27.9554,28.0786,83700.0
2009-05-13 13:55:00,43.34,43.34,43.08,43.28,45100.0,28.1045,28.1045,27.9359,28.0656,45100.0
2009-05-13 14:00:00,43.25,43.34,42.93,42.97,59500.0,28.0461,28.1045,27.8386,27.8646,59500.0
2009-05-13 14:05:00,42.96,43.03,42.96,42.99,68000.0,27.8581,27.9035,27.8581,27.8775,68000.0
2009-05-13 14:10:00,42.98,43.0,42.87,42.96,132600.0,27.8711,27.884,27.7997,27.8581,132600.0
2009-05-13 14:15:00,42.95,43.0,42.65,42.66,63300.0,27.8516,27.884,27.6571,27.6635,63300.0
2009-05-13 14:20:00,42.64,42.8,42.61,42.74,64600.0,27.6506,27.7543,27.6311,27.7154,64600.0
2009-05-13 14:25:00,42.74,42.9,42.63,42.63,84900.0,27.7154,27.8192,27.6441,27.6441,84900.0
2009-05-13 14:30:00,42.64,42.78,42.5,42.64,68700.0,27.6506,27.7414,27.5598,27.6506,68700.0
2009-05-13 14:35:00,42.65,42.77,42.57,42.73,45300.0,27.6571,27.7349,27.6052,27.7089,45300.0
2009-05-13 14:40:00,42.72,42.85,42.61,42.83,37300.0,27.7025,27.7868,27.6311,27.7738,37300.0
2009-05-13 14:45:00,42.83,42.83,42.59,42.62,27000.0,27.7738,27.7738,27.6182,27.6376,27000.0
2009-05-13 14:50:00,42.6,42.86,42.57,42.77,53700.0,27.6246,27.7932,27.6052,27.7349,53700.0
2009-05-13 14:55:00,42.77,43.03,42.75,43.03,68100.0,27.7349,27.9035,27.7219,27.9035,68100.0
2009-05-13 15:00:00,43.02,43.04,42.57,42.57,59500.0,27.897,27.91,27.6052,27.6052,59500.0
2009-05-13 15:05:00,42.56,42.73,42.51,42.64,66700.0,27.5987,27.7089,27.5663,27.6506,66700.0
2009-05-13 15:10:00,42.62,42.68,42.3,42.4,101800.0,27.6376,27.6765,27.4301,27.4949,101800.0
2009-05-13 15:15:00,42.4,42.52,42.18,42.51,122000.0,27.4949,27.5728,27.3523,27.5663,122000.0
2009-05-13 15:20:00,42.49,42.6,42.16,42.45,103600.0,27.5533,27.6246,27.3393,27.5274,103600.0
2009-05-13 15:25:00,42.45,42.47,42.15,42.36,108900.0,27.5274,27.5403,27.3328,27.469,108900.0
2009-05-13 15:30:00,42.36,42.42,42.2,42.4,130200.0,27.469,27.5079,27.3653,27.4949,130200.0
2009-05-13 15:35:00,42.38,42.47,42.13,42.16,212700.0,27.482,27.5403,27.3199,27.3393,212700.0
2009-05-13 15:40:00,42.16,42.31,41.99,42.1,265400.0,27.3393,27.4366,27.2291,27.3004,265400.0
2009-05-13 15:45:00,42.09,42.38,42.03,42.28,255000.0,27.2939,27.482,27.255,27.4171,255000.0
2009-05-13 15:50:00,42.28,42.42,42.01,42.19,343900.0,27.4171,27.5079,27.242,27.3588,343900.0
2009-05-13 15:55:00,42.17,42.48,42.04,42.42,559400.0,27.3458,27.5468,27.2615,27.5079,559400.0
2009-05-14 09:30:00,40.89,41.9,40.88,41.52,714900.0,26.5158,27.1707,26.5093,26.9243,714900.0
2009-05-14 09:35:00,41.52,42.31,41.5,41.84,709000.0,26.9243,27.4366,26.9113,27.1318,709000.0
2009-05-14 09:40:00,41.84,41.85,41.03,41.27,508500.0,27.1318,27.1383,26.6065,26.7622,508500.0
2009-05-14 09:45:00,41.27,41.43,40.5,40.54,416300.0,26.7622,26.8659,26.2629,26.2888,416300.0
2009-05-14 09:50:00,40.53,40.98,40.36,40.73,402400.0,26.2823,26.5741,26.1721,26.412,402400.0
2009-05-14 09:55:00,40.73,40.94,40.39,40.93,230900.0,26.412,26.5482,26.1915,26.5417,230900.0
2009-05-14 10:00:00,40.89,41.5,40.8,41.39,244000.0,26.5158,26.9113,26.4574,26.84,244000.0
2009-05-14 10:05:00,41.37,41.46,41.1,41.26,241600.0,26.827,26.8854,26.6519,26.7557,241600.0
2009-05-14 10:10:00,41.22,41.68,41.08,41.6,174700.0,26.7298,27.028,26.639,26.9762,174700.0
2009-05-14 10:15:00,41.61,41.82,41.37,41.45,144700.0,26.9827,27.1188,26.827,26.8789,144700.0
2009-05-14 10:20:00,41.44,41.74,41.26,41.66,185400.0,26.8724,27.067,26.7557,27.0151,185400.0
2009-05-14 10:25:00,41.67,41.75,41.4,41.59,130300.0,27.0216,27.0734,26.8465,26.9697,130300.0
2009-05-14 10:30:00,41.59,41.99,41.58,41.92,174900.0,26.9697,27.2291,26.9632,27.1837,174900.0
2009-05-14 10:35:00,41.92,42.2,41.66,41.68,235600.0,27.1837,27.3653,27.0151,27.028,235600.0
2009-05-14 10:40:00,41.68,41.84,41.58,41.58,194900.0,27.028,27.1318,26.9632,26.9632,194900.0
2009-05-14 10:45:00,41.58,41.69,41.4,41.6,92000.0,26.9632,27.0345,26.8465,26.9762,92000.0
2009-05-14 10:50:00,41.62,41.98,41.54,41.75,123800.0,26.9891,27.2226,26.9373,27.0734,123800.0
2009-05-14 10:55:00,41.75,41.95,41.7,41.88,102900.0,27.0734,27.2031,27.041,27.1577,102900.0
2009-05-14 11:00:00,41.89,42.09,41.82,41.95,192800.0,27.1642,27.2939,27.1188,27.2031,192800.0
2009-05-14 11:05:00,41.95,42.4,41.95,42.32,213600.0,27.2031,27.4949,27.2031,27.4431,213600.0
2009-05-14 11:10:00,42.32,42.67,42.32,42.63,173800.0,27.4431,27.67,27.4431,27.6441,173800.0
2009-05-14 11:15:00,42.62,42.88,42.55,42.68,200000.0,27.6376,27.8062,27.5922,27.6765,200000.0
2009-05-14 11:20:00,42.68,43.06,42.64,42.97,180200.0,27.6765,27.9229,27.6506,27.8646,180200.0
2009-05-14 11:25:00,42.99,43.28,42.96,43.07,198400.0,27.8775,28.0656,27.8581,27.9294,198400.0
2009-05-14 11:30:00,43.09,43.14,42.76,42.8,103200.0,27.9424,27.9748,27.7284,27.7543,103200.0
2009-05-14 11:35:00,42.79,42.85,42.7,42.77,79100.0,27.7478,27.7868,27.6895,27.7349,79100.0
2009-05-14 11:40:00,42.8,43.04,42.74,42.79,79100.0,27.7543,27.91,27.7154,27.7478,79100.0
2009-05-14 11:45:00,42.81,42.82,42.48,42.7,124600.0,27.7608,27.7673,27.5468,27.6895,124600.0
2009-05-14 11:50:00,42.7,42.92,42.64,42.77,65800.0,27.6895,27.8321,27.6506,27.7349,65800.0
2009-05-14 11:55:00,42.78,42.88,42.68,42.88,75200.0,27.7414,27.8062,27.6765,27.8062,75200.0
2009-05-14 12:00:00,42.89,43.25,42.87,43.15,108400.0,27.8127,28.0461,27.7997,27.9813,108400.0
2009-05-14 12:05:00,43.13,43.5,43.12,43.45,109000.0,27.9683,28.2083,27.9618,28.1758,109000.0
2009-05-14 12:10:00,43.45,43.81,43.45,43.58,165700.0,28.1758,28.4093,28.1758,28.2601,165700.0
2009-05-14 12:15:00,43.58,43.72,43.45,43.47,109800.0,28.2601,28.3509,28.1758,28.1888,109800.0
2009-05-14 12:20:00,43.45,43.82,43.36,43.79,147000.0,28.1758,28.4158,28.1175,28.3963,147000.0
2009-05-14 12:25:00,43.82,44.21,43.79,44.17,318800.0,28.4158,28.6687,28.3963,28.6427,318800.0
2009-05-14 12:30:00,44.17,44.47,44.12,44.46,190000.0,28.6427,28.8373,28.6103,28.8308,190000.0
2009-05-14 12:35:00,44.46,44.69,44.31,44.62,214200.0,28.8308,28.9799,28.7335,28.9345,214200.0
2009-05-14 12:40:00,44.62,44.62,44.09,44.13,160900.0,28.9345,28.9345,28.5909,28.6168,160900.0
2009-05-14 12:45:00,44.1,44.34,43.93,44.3,94700.0,28.5973,28.753,28.4871,28.727,94700.0
2009-05-14 12:50:00,44.33,44.4,44.2,44.4,88000.0,28.7465,28.7919,28.6622,28.7919,88000.0
2009-05-14 12:55:00,44.41,44.44,43.91,43.95,105200.0,28.7984,28.8178,28.4741,28.5001,105200.0
2009-05-14 13:00:00,43.95,43.98,43.68,43.79,146500.0,28.5001,28.5195,28.325,28.3963,146500.0
2009-05-14 13:05:00,43.8,43.84,43.61,43.63,107300.0,28.4028,28.4287,28.2796,28.2926,107300.0
2009-05-14 13:10:00,43.62,43.9,43.6,43.71,618100.0,28.2861,28.4676,28.2731,28.3444,618100.0
2009-05-14 13:15:00,43.72,43.79,43.55,43.79,98300.0,28.3509,28.3963,28.2407,28.3963,98300.0
2009-05-14 13:20:00,43.78,43.78,43.52,43.52,72600.0,28.3898,28.3898,28.2212,28.2212,72600.0
2009-05-14 13:25:00,43.5,43.71,43.42,43.7,81600.0,28.2083,28.3444,28.1564,28.3379,81600.0
2009-05-14 13:30:00,43.69,44.0,43.58,43.81,126500.0,28.3315,28.5325,28.2601,28.4093,126500.0
2009-05-14 13:35:00,43.81,44.01,43.77,43.82,88100.0,28.4093,28.539,28.3833,28.4158,88100.0
2009-05-14 13:40:00,43.8,43.84,43.53,43.57,82900.0,28.4028,28.4287,28.2277,28.2536,82900.0
2009-05-14 13:45:00,43.57,43.88,43.48,43.85,63100.0,28.2536,28.4547,28.1953,28.4352,63100.0
2009-05-14 13:50:00,43.85,44.05,43.79,43.93,106900.0,28.4352,28.5649,28.3963,28.4871,106900.0
2009-05-14 13:55:00,43.95,43.96,43.63,43.73,107500.0,28.5001,28.5066,28.2926,28.3574,107500.0
2009-05-14 14:00:00,43.75,43.98,43.69,43.74,113600.0,28.3704,28.5195,28.3315,28.3639,113600.0
2009-05-14 14:05:00,43.76,43.84,43.68,43.7,73700.0,28.3769,28.4287,28.325,28.3379,73700.0
2009-05-14 14:10:00,43.7,43.74,43.46,43.62,182400.0,28.3379,28.3639,28.1823,28.2861,182400.0
2009-05-14 14:15:00,43.65,43.68,43.52,43.58,73900.0,28.3055,28.325,28.2212,28.2601,73900.0
2009-05-14 14:20:00,43.58,43.81,43.54,43.72,87100.0,28.2601,28.4093,28.2342,28.3509,87100.0
2009-05-14 14:25:00,43.72,43.73,43.35,43.41,137200.0,28.3509,28.3574,28.111,28.1499,137200.0
2009-05-14 14:30:00,43.42,43.52,43.32,43.48,84500.0,28.1564,28.2212,28.0915,28.1953,84500.0
2009-05-14 14:35:00,43.48,44.05,43.42,44.01,261700.0,28.1953,28.5649,28.1564,28.539,261700.0
2009-05-14 14:40:00,44.0,44.04,43.8,43.8,132800.0,28.5325,28.5584,28.4028,28.4028,132800.0
2009-05-14 14:45:00,43.83,43.89,43.49,43.77,175500.0,28.4223,28.4612,28.2018,28.3833,175500.0
2009-05-14 14:50:00,43.77,43.85,43.56,43.56,156500.0,28.3833,28.4352,28.2472,28.2472,156500.0
2009-05-14 14:55:00,43.57,43.58,43.43,43.49,142700.0,28.2536,28.2601,28.1629,28.2018,142700.0
2009-05-14 15:00:00,43.52,43.63,43.43,43.5,142100.0,28.2212,28.2926,28.1629,28.2083,142100.0
2009-05-14 15:05:00,43.49,43.58,43.18,43.47,191900.0,28.2018,28.2601,28.0007,28.1888,191900.0
2009-05-14 15:10:00,43.47,43.63,43.47,43.6,132400.0,28.1888,28.2926,28.1888,28.2731,132400.0
2009-05-14 15:15:00,43.6,43.64,43.39,43.53,231100.0,28.2731,28.299,28.1369,28.2277,231100.0
2009-05-14 15:20:00,43.54,43.63,43.27,43.47,212000.0,28.2342,28.2926,28.0591,28.1888,212000.0
2009-05-14 15:25:00,43.47,43.58,43.4,43.43,149600.0,28.1888,28.2601,28.1434,28.1629,149600.0
2009-05-14 15:30:00,43.41,43.41,42.97,43.04,157700.0,28.1499,28.1499,27.8646,27.91,157700.0
2009-05-14 15:35:00,43.04,43.2,42.77,42.92,222000.0,27.91,28.0137,27.7349,27.8321,222000.0
2009-05-14 15:40:00,42.96,43.12,42.85,43.0,265900.0,27.8581,27.9618,27.7868,27.884,265900.0
2009-05-14 15:45:00,42.97,43.14,42.95,43.12,234800.0,27.8646,27.9748,27.8516,27.9618,234800.0
2009-05-14 15:50:00,43.12,43.33,43.0,43.0,332000.0,27.9618,28.098,27.884,27.884,332000.0
2009-05-14 15:55:00,43.0,43.28,43.0,43.16,508800.0,27.884,28.0656,27.884,27.9878,508800.0
2009-05-15 09:30:00,43.31,43.96,43.0,43.5,498000.0,28.085,28.5066,27.884,28.2083,498000.0
2009-05-15 09:35:00,43.49,44.14,42.75,42.84,246300.0,28.2018,28.6233,27.7219,27.7803,246300.0
2009-05-15 09:40:00,42.8,42.87,41.72,41.81,333700.0,27.7543,27.7997,27.054,27.1123,333700.0
2009-05-15 09:45:00,41.81,42.7,41.81,42.69,265900.0,27.1123,27.6895,27.1123,27.683,265900.0
2009-05-15 09:50:00,42.7,42.7,42.09,42.59,135300.0,27.6895,27.6895,27.2939,27.6182,135300.0
2009-05-15 09:55:00,42.56,42.57,42.21,42.35,147800.0,27.5987,27.6052,27.3717,27.4625,147800.0
2009-05-15 10:00:00,42.35,42.42,42.05,42.2,156200.0,27.4625,27.5079,27.268,27.3653,156200.0
2009-05-15 10:05:00,42.23,42.57,42.06,42.53,139300.0,27.3847,27.6052,27.2745,27.5792,139300.0
2009-05-15 10:10:00,42.54,42.6,42.14,42.35,98500.0,27.5857,27.6246,27.3263,27.4625,98500.0
2009-05-15 10:15:00,42.37,42.97,42.24,42.92,150200.0,27.4755,27.8646,27.3912,27.8321,150200.0
2009-05-15 10:20:00,42.85,42.94,42.7,42.85,100700.0,27.7868,27.8451,27.6895,27.7868,100700.0
2009-05-15 10:25:00,42.85,43.26,42.85,43.23,161200.0,27.7868,28.0526,27.7868,28.0332,161200.0
2009-05-15 10:30:00,43.23,43.42,43.06,43.42,187200.0,28.0332,28.1564,27.9229,28.1564,187200.0
2009-05-15 10:35:00,43.4,43.45,43.17,43.28,117800.0,28.1434,28.1758,27.9943,28.0656,117800.0
2009-05-15 10:40:00,43.26,43.27,42.81,42.81,93200.0,28.0526,28.0591,27.7608,27.7608,93200.0
2009-05-15 10:45:00,42.82,42.85,42.62,42.69,80000.0,27.7673,27.7868,27.6376,27.683,80000.0
2009-05-15 10:50:00,42.67,42.74,42.46,42.64,67600.0,27.67,27.7154,27.5339,27.6506,67600.0
2009-05-15 10:55:00,42.66,42.9,42.58,42.73,58900.0,27.6635,27.8192,27.6117,27.7089,58900.0
2009-05-15 11:00:00,42.67,42.72,42.48,42.67,79200.0,27.67,27.7025,27.5468,27.67,79200.0
2009-05-15 11:05:00,42.65,42.69,42.37,42.4,57200.0,27.6571,27.683,27.4755,27.4949,57200.0
2009-05-15 11:10:00,42.39,42.41,42.18,42.29,83300.0,27.4885,27.5014,27.3523,27.4236,83300.0
2009-05-15 11:15:00,42.29,42.33,42.18,42.21,37300.0,27.4236,27.4496,27.3523,27.3717,37300.0
2009-05-15 11:20:00,42.2,42.36,42.11,42.34,60300.0,27.3653,27.469,27.3069,27.456,60300.0
2009-05-15 11:25:00,42.34,42.4,42.24,42.37,47000.0,27.456,27.4949,27.3912,27.4755,47000.0
2009-05-15 11:30:00,42.35,42.35,42.09,42.16,65700.0,27.4625,27.4625,27.2939,27.3393,65700.0
2009-05-15 11:35:00,42.13,42.18,42.05,42.1,87300.0,27.3199,27.3523,27.268,27.3004,87300.0
2009-05-15 11:40:00,42.09,42.19,42.0,42.0,66600.0,27.2939,27.3588,27.2356,27.2356,66600.0
2009-05-15 11:45:00,42.0,42.14,42.0,42.13,65300.0,27.2356,27.3263,27.2356,27.3199,65300.0
2009-05-15 11:50:00,42.13,42.14,42.0,42.14,81000.0,27.3199,27.3263,27.2356,27.3263,81000.0
2009-05-15 11:55:00,42.11,42.14,41.9,41.91,86600.0,27.3069,27.3263,27.1707,27.1772,86600.0
2009-05-15 12:00:00,41.94,42.11,41.9,42.06,109100.0,27.1967,27.3069,27.1707,27.2745,109100.0
2009-05-15 12:05:00,42.04,42.12,41.96,41.96,69000.0,27.2615,27.3134,27.2096,27.2096,69000.0
2009-05-15 12:10:00,41.96,42.1,41.9,41.94,48500.0,27.2096,27.3004,27.1707,27.1967,48500.0
2009-05-15 12:15:00,41.94,41.96,41.7,41.76,105400.0,27.1967,27.2096,27.041,27.0799,105400.0
2009-05-15 12:20:00,41.76,41.97,41.7,41.92,75100.0,27.0799,27.2161,27.041,27.1837,75100.0
2009-05-15 12:25:00,41.92,42.0,41.75,41.79,42400.0,27.1837,27.2356,27.0734,27.0994,42400.0
2009-05-15 12:30:00,41.77,41.94,41.77,41.86,59900.0,27.0864,27.1967,27.0864,27.1448,59900.0
2009-05-15 12:35:00,41.9,41.91,41.75,41.88,61400.0,27.1707,27.1772,27.0734,27.1577,61400.0
2009-05-15 12:40:00,41.87,41.91,41.74,41.76,56700.0,27.1513,27.1772,27.067,27.0799,56700.0
2009-05-15 12:45:00,41.76,41.84,41.65,41.79,38900.0,27.0799,27.1318,27.0086,27.0994,38900.0
2009-05-15 12:50:00,41.78,41.85,41.7,41.7,32000.0,27.0929,27.1383,27.041,27.041,32000.0
2009-05-15 12:55:00,41.68,41.84,41.6,41.81,48700.0,27.028,27.1318,26.9762,27.1123,48700.0
2009-05-15 13:00:00,41.8,41.97,41.75,41.97,31100.0,27.1059,27.2161,27.0734,27.2161,31100.0
2009-05-15 13:05:00,41.95,42.2,41.95,42.14,53400.0,27.2031,27.3653,27.2031,27.3263,53400.0
2009-05-15 13:10:00,42.16,42.25,41.98,42.21,45400.0,27.3393,27.3977,27.2226,27.3717,45400.0
2009-05-15 13:15:00,42.2,42.39,42.2,42.28,39300.0,27.3653,27.4885,27.3653,27.4171,39300.0
2009-05-15 13:20:00,42.3,42.3,42.14,42.22,25400.0,27.4301,27.4301,27.3263,27.3782,25400.0
2009-05-15 13:25:00,42.25,42.25,41.98,42.06,41600.0,27.3977,27.3977,27.2226,27.2745,41600.0
2009-05-15 13:30:00,42.09,42.21,42.06,42.13,25200.0,27.2939,27.3717,27.2745,27.3199,25200.0
2009-05-15 13:35:00,42.12,42.15,41.92,42.06,27000.0,27.3134,27.3328,27.1837,27.2745,27000.0
2009-05-15 13:40:00,42.06,42.16,41.95,41.95,35000.0,27.2745,27.3393,27.2031,27.2031,35000.0
2009-05-15 13:45:00,41.95,42.11,41.91,42.0,50200.0,27.2031,27.3069,27.1772,27.2356,50200.0
2009-05-15 13:50:00,42.02,42.05,41.9,41.93,36100.0,27.2485,27.268,27.1707,27.1902,36100.0
2009-05-15 13:55:00,41.93,42.01,41.79,41.99,38700.0,27.1902,27.242,27.0994,27.2291,38700.0
2009-05-15 14:00:00,41.99,42.02,41.86,42.02,33500.0,27.2291,27.2485,27.1448,27.2485,33500.0
2009-05-15 14:05:00,42.01,42.02,41.79,41.99,57600.0,27.242,27.2485,27.0994,27.2291,57600.0
2009-05-15 14:10:00,41.98,42.17,41.98,42.04,55400.0,27.2226,27.3458,27.2226,27.2615,55400.0
2009-05-15 14:15:00,41.98,42.17,41.9,42.1,51700.0,27.2226,27.3458,27.1707,27.3004,51700.0
2009-05-15 14:20:00,42.09,42.27,42.02,42.15,38800.0,27.2939,27.4106,27.2485,27.3328,38800.0
2009-05-15 14:25:00,42.15,42.17,41.92,42.04,47800.0,27.3328,27.3458,27.1837,27.2615,47800.0
2009-05-15 14:30:00,42.05,42.1,41.86,41.94,34700.0,27.268,27.3004,27.1448,27.1967,34700.0
2009-05-15 14:35:00,41.92,41.97,41.83,41.93,30000.0,27.1837,27.2161,27.1253,27.1902,30000.0
2009-05-15 14:40:00,41.91,41.93,41.55,41.68,100900.0,27.1772,27.1902,26.9437,27.028,100900.0
2009-05-15 14:45:00,41.7,41.75,41.59,41.68,27400.0,27.041,27.0734,26.9697,27.028,27400.0
2009-05-15 14:50:00,41.68,41.76,41.62,41.76,54900.0,27.028,27.0799,26.9891,27.0799,54900.0
2009-05-15 14:55:00,41.76,41.85,41.65,41.77,110000.0,27.0799,27.1383,27.0086,27.0864,110000.0
2009-05-15 15:00:00,41.79,41.8,41.71,41.73,91700.0,27.0994,27.1059,27.0475,27.0605,91700.0
2009-05-15 15:05:00,41.73,41.95,41.66,41.74,147400.0,27.0605,27.2031,27.0151,27.067,147400.0
2009-05-15 15:10:00,41.73,41.88,41.65,41.87,101300.0,27.0605,27.1577,27.0086,27.1513,101300.0
2009-05-15 15:15:00,41.89,41.93,41.64,41.78,105700.0,27.1642,27.1902,27.0021,27.0929,105700.0
2009-05-15 15:20:00,41.77,42.12,41.75,42.06,106400.0,27.0864,27.3134,27.0734,27.2745,106400.0
2009-05-15 15:25:00,42.06,42.26,41.99,42.13,90900.0,27.2745,27.4042,27.2291,27.3199,90900.0
2009-05-15 15:30:00,42.16,42.2,41.82,41.93,135000.0,27.3393,27.3653,27.1188,27.1902,135000.0
2009-05-15 15:35:00,41.9,42.06,41.72,41.75,112200.0,27.1707,27.2745,27.054,27.0734,112200.0
2009-05-15 15:40:00,41.78,42.13,41.73,42.1,133700.0,27.0929,27.3199,27.0605,27.3004,133700.0
2009-05-15 15:45:00,42.1,42.18,41.95,41.99,164700.0,27.3004,27.3523,27.2031,27.2291,164700.0
2009-05-15 15:50:00,41.99,42.11,41.92,41.95,207500.0,27.2291,27.3069,27.1837,27.2031,207500.0
2009-05-15 15:55:00,41.94,42.06,41.78,41.9,451200.0,27.1967,27.2745,27.0929,27.1707,451200.0
2009-05-18 09:30:00,42.89,43.67,42.74,42.76,167500.0,27.8127,28.3185,27.7154,27.7284,167500.0
2009-05-18 09:35:00,42.8,43.25,42.59,43.05,151500.0,27.7543,28.0461,27.6182,27.9164,151500.0
2009-05-18 09:40:00,43.05,43.15,42.65,43.0,116700.0,27.9164,27.9813,27.6571,27.884,116700.0
2009-05-18 09:45:00,43.01,43.17,42.81,43.09,134700.0,27.8905,27.9943,27.7608,27.9424,134700.0
2009-05-18 09:50:00,43.07,43.27,42.92,43.03,138600.0,27.9294,28.0591,27.8321,27.9035,138600.0
2009-05-18 09:55:00,43.06,43.2,42.96,43.19,135100.0,27.9229,28.0137,27.8581,28.0072,135100.0
2009-05-18 10:00:00,43.19,43.2,42.97,43.17,98400.0,28.0072,28.0137,27.8646,27.9943,98400.0
2009-05-18 10:05:00,43.17,43.59,43.17,43.53,192500.0,27.9943,28.2666,27.9943,28.2277,192500.0
2009-05-18 10:10:00,43.53,43.74,43.39,43.5,105600.0,28.2277,28.3639,28.1369,28.2083,105600.0
2009-05-18 10:15:00,43.5,43.55,43.45,43.48,60200.0,28.2083,28.2407,28.1758,28.1953,60200.0
2009-05-18 10:20:00,43.5,43.75,43.5,43.75,84800.0,28.2083,28.3704,28.2083,28.3704,84800.0
2009-05-18 10:25:00,43.75,43.9,43.58,43.58,79400.0,28.3704,28.4676,28.2601,28.2601,79400.0
2009-05-18 10:30:00,43.62,43.7,43.45,43.49,66300.0,28.2861,28.3379,28.1758,28.2018,66300.0
2009-05-18 10:35:00,43.5,43.69,43.5,43.58,50300.0,28.2083,28.3315,28.2083,28.2601,50300.0
2009-05-18 10:40:00,43.56,43.66,43.43,43.55,50700.0,28.2472,28.312,28.1629,28.2407,50700.0
2009-05-18 10:45:00,43.53,43.87,43.53,43.8,83700.0,28.2277,28.4482,28.2277,28.4028,83700.0
2009-05-18 10:50:00,43.79,43.88,43.68,43.79,52800.0,28.3963,28.4547,28.325,28.3963,52800.0
2009-05-18 10:55:00,43.78,43.89,43.65,43.71,59300.0,28.3898,28.4612,28.3055,28.3444,59300.0
2009-05-18 11:00:00,43.71,43.84,43.65,43.68,51700.0,28.3444,28.4287,28.3055,28.325,51700.0
2009-05-18 11:05:00,43.65,43.84,43.65,43.83,108900.0,28.3055,28.4287,28.3055,28.4223,108900.0
2009-05-18 11:10:00,43.81,43.81,43.65,43.77,157300.0,28.4093,28.4093,28.3055,28.3833,157300.0
2009-05-18 11:15:00,43.79,43.85,43.67,43.72,76100.0,28.3963,28.4352,28.3185,28.3509,76100.0
2009-05-18 11:20:00,43.74,43.78,43.47,43.47,116100.0,28.3639,28.3898,28.1888,28.1888,116100.0
2009-05-18 11:25:00,43.49,43.64,43.48,43.51,51200.0,28.2018,28.299,28.1953,28.2147,51200.0
2009-05-18 11:30:00,43.51,43.71,43.51,43.63,83800.0,28.2147,28.3444,28.2147,28.2926,83800.0
2009-05-18 11:35:00,43.64,43.72,43.46,43.52,90300.0,28.299,28.3509,28.1823,28.2212,90300.0
2009-05-18 11:40:00,43.52,43.7,43.45,43.64,52200.0,28.2212,28.3379,28.1758,28.299,52200.0
2009-05-18 11:45:00,43.63,43.66,43.48,43.55,63800.0,28.2926,28.312,28.1953,28.2407,63800.0
2009-05-18 11:50:00,43.55,43.62,43.42,43.5,39600.0,28.2407,28.2861,28.1564,28.2083,39600.0
2009-05-18 11:55:00,43.5,43.64,43.45,43.49,60700.0,28.2083,28.299,28.1758,28.2018,60700.0
2009-05-18 12:00:00,43.49,43.66,43.42,43.45,59600.0,28.2018,28.312,28.1564,28.1758,59600.0
2009-05-18 12:05:00,43.45,43.61,43.43,43.43,64000.0,28.1758,28.2796,28.1629,28.1629,64000.0
2009-05-18 12:10:00,43.44,43.55,43.37,43.55,31200.0,28.1693,28.2407,28.124,28.2407,31200.0
2009-05-18 12:15:00,43.55,43.56,43.46,43.47,29500.0,28.2407,28.2472,28.1823,28.1888,29500.0
2009-05-18 12:20:00,43.47,43.59,43.43,43.51,62100.0,28.1888,28.2666,28.1629,28.2147,62100.0
2009-05-18 12:25:00,43.52,43.8,43.5,43.79,67900.0,28.2212,28.4028,28.2083,28.3963,67900.0
2009-05-18 12:30:00,43.78,43.83,43.66,43.8,52100.0,28.3898,28.4223,28.312,28.4028,52100.0
2009-05-18 12:35:00,43.76,43.95,43.76,43.9,85100.0,28.3769,28.5001,28.3769,28.4676,85100.0
2009-05-18 12:40:00,43.92,44.06,43.9,43.98,83900.0,28.4806,28.5714,28.4676,28.5195,83900.0
2009-05-18 12:45:00,43.98,44.02,43.77,43.82,88400.0,28.5195,28.5455,28.3833,28.4158,88400.0
2009-05-18 12:50:00,43.82,43.93,43.66,43.69,45500.0,28.4158,28.4871,28.312,28.3315,45500.0
2009-05-18 12:55:00,43.66,43.85,43.65,43.76,52100.0,28.312,28.4352,28.3055,28.3769,52100.0
2009-05-18 13:00:00,43.73,43.78,43.61,43.66,108900.0,28.3574,28.3898,28.2796,28.312,108900.0
2009-05-18 13:05:00,43.65,43.65,43.5,43.6,62000.0,28.3055,28.3055,28.2083,28.2731,62000.0
2009-05-18 13:10:00,43.58,43.75,43.51,43.69,60600.0,28.2601,28.3704,28.2147,28.3315,60600.0
2009-05-18 13:15:00,43.74,43.85,43.64,43.85,70200.0,28.3639,28.4352,28.299,28.4352,70200.0
2009-05-18 13:20:00,43.85,43.97,43.74,43.97,44700.0,28.4352,28.513,28.3639,28.513,44700.0
2009-05-18 13:25:00,43.96,44.01,43.76,43.97,62900.0,28.5066,28.539,28.3769,28.513,62900.0
2009-05-18 13:30:00,43.97,43.98,43.83,43.92,28000.0,28.513,28.5195,28.4223,28.4806,28000.0
2009-05-18 13:35:00,43.93,44.07,43.93,43.98,41500.0,28.4871,28.5779,28.4871,28.5195,41500.0
2009-05-18 13:40:00,44.0,44.02,43.82,43.82,77300.0,28.5325,28.5455,28.4158,28.4158,77300.0
2009-05-18 13:45:00,43.82,43.98,43.81,43.83,30800.0,28.4158,28.5195,28.4093,28.4223,30800.0
2009-05-18 13:50:00,43.82,43.94,43.8,43.84,30200.0,28.4158,28.4936,28.4028,28.4287,30200.0
2009-05-18 13:55:00,43.82,43.89,43.68,43.71,32800.0,28.4158,28.4612,28.325,28.3444,32800.0
2009-05-18 14:00:00,43.71,43.82,43.69,43.76,43200.0,28.3444,28.4158,28.3315,28.3769,43200.0
2009-05-18 14:05:00,43.76,43.94,43.73,43.89,72100.0,28.3769,28.4936,28.3574,28.4612,72100.0
2009-05-18 14:10:00,43.9,44.08,43.8,43.8,70200.0,28.4676,28.5844,28.4028,28.4028,70200.0
2009-05-18 14:15:00,43.8,43.93,43.72,43.79,61100.0,28.4028,28.4871,28.3509,28.3963,61100.0
2009-05-18 14:20:00,43.78,43.85,43.72,43.77,43600.0,28.3898,28.4352,28.3509,28.3833,43600.0
2009-05-18 14:25:00,43.77,43.79,43.58,43.58,46800.0,28.3833,28.3963,28.2601,28.2601,46800.0
2009-05-18 14:30:00,43.61,43.81,43.59,43.67,49700.0,28.2796,28.4093,28.2666,28.3185,49700.0
2009-05-18 14:35:00,43.65,43.77,43.61,43.68,36100.0,28.3055,28.3833,28.2796,28.325,36100.0
2009-05-18 14:40:00,43.68,43.91,43.57,43.87,50500.0,28.325,28.4741,28.2536,28.4482,50500.0
2009-05-18 14:45:00,43.88,43.92,43.74,43.87,47600.0,28.4547,28.4806,28.3639,28.4482,47600.0
2009-05-18 14:50:00,43.87,43.92,43.76,43.77,43800.0,28.4482,28.4806,28.3769,28.3833,43800.0
2009-05-18 14:55:00,43.78,43.86,43.68,43.75,54000.0,28.3898,28.4417,28.325,28.3704,54000.0
2009-05-18 15:00:00,43.73,43.73,43.55,43.55,58200.0,28.3574,28.3574,28.2407,28.2407,58200.0
2009-05-18 15:05:00,43.54,43.78,43.53,43.69,51300.0,28.2342,28.3898,28.2277,28.3315,51300.0
2009-05-18 15:10:00,43.68,43.69,43.51,43.66,63300.0,28.325,28.3315,28.2147,28.312,63300.0
2009-05-18 15:15:00,43.67,43.82,43.6,43.76,98300.0,28.3185,28.4158,28.2731,28.3769,98300.0
2009-05-18 15:20:00,43.75,43.75,43.56,43.68,65400.0,28.3704,28.3704,28.2472,28.325,65400.0
2009-05-18 15:25:00,43.69,43.77,43.64,43.74,73100.0,28.3315,28.3833,28.299,28.3639,73100.0
2009-05-18 15:30:00,43.74,43.83,43.65,43.83,112800.0,28.3639,28.4223,28.3055,28.4223,112800.0
2009-05-18 15:35:00,43.76,44.18,43.76,44.15,200000.0,28.3769,28.6492,28.3769,28.6298,200000.0
2009-05-18 15:40:00,44.16,44.25,43.86,44.08,231400.0,28.6362,28.6946,28.4417,28.5844,231400.0
2009-05-18 15:45:00,44.08,44.44,44.02,44.29,211600.0,28.5844,28.8178,28.5455,28.7205,211600.0
2009-05-18 15:50:00,44.28,44.71,44.28,44.64,325000.0,28.7141,28.9929,28.7141,28.9475,325000.0
2009-05-18 15:55:00,44.63,44.8,44.33,44.43,619300.0,28.941,29.0513,28.7465,28.8113,619300.0
2009-05-19 09:30:00,44.77,44.8,43.85,44.1,199400.0,29.0318,29.0513,28.4352,28.5973,199400.0
2009-05-19 09:35:00,44.08,44.08,43.52,43.66,171800.0,28.5844,28.5844,28.2212,28.312,171800.0
2009-05-19 09:40:00,43.65,43.74,43.38,43.69,94000.0,28.3055,28.3639,28.1304,28.3315,94000.0
2009-05-19 09:45:00,43.72,43.94,43.45,43.91,99000.0,28.3509,28.4936,28.1758,28.4741,99000.0
2009-05-19 09:50:00,43.92,43.92,43.51,43.65,94600.0,28.4806,28.4806,28.2147,28.3055,94600.0
2009-05-19 09:55:00,43.65,43.91,43.56,43.83,89400.0,28.3055,28.4741,28.2472,28.4223,89400.0
2009-05-19 10:00:00,43.81,43.98,43.7,43.94,99600.0,28.4093,28.5195,28.3379,28.4936,99600.0
2009-05-19 10:05:00,43.94,44.32,43.9,44.16,151700.0,28.4936,28.74,28.4676,28.6362,151700.0
2009-05-19 10:10:00,44.16,44.37,44.05,44.19,71400.0,28.6362,28.7724,28.5649,28.6557,71400.0
2009-05-19 10:15:00,44.2,44.58,44.2,44.5,114900.0,28.6622,28.9086,28.6622,28.8567,114900.0
2009-05-19 10:20:00,44.48,44.62,44.23,44.43,122900.0,28.8438,28.9345,28.6816,28.8113,122900.0
2009-05-19 10:25:00,44.46,45.1,44.46,45.07,107100.0,28.8308,29.2458,28.8308,29.2263,107100.0
2009-05-19 10:30:00,45.08,45.22,44.92,44.95,103000.0,29.2328,29.3236,29.1291,29.1485,103000.0
2009-05-19 10:35:00,44.95,45.49,44.93,45.35,89500.0,29.1485,29.4987,29.1356,29.4079,89500.0
2009-05-19 10:40:00,45.37,45.41,44.79,44.79,136000.0,29.4209,29.4468,29.0448,29.0448,136000.0
2009-05-19 10:45:00,44.79,45.21,44.79,45.16,83600.0,29.0448,29.3171,29.0448,29.2847,83600.0
2009-05-19 10:50:00,45.14,45.14,44.9,45.07,85500.0,29.2717,29.2717,29.1161,29.2263,85500.0
2009-05-19 10:55:00,45.07,45.09,44.7,44.82,77500.0,29.2263,29.2393,28.9864,29.0642,77500.0
2009-05-19 11:00:00,44.81,44.86,44.61,44.61,51400.0,29.0577,29.0902,28.9281,28.9281,51400.0
2009-05-19 11:05:00,44.58,44.59,44.22,44.45,63300.0,28.9086,28.9151,28.6752,28.8243,63300.0
2009-05-19 11:10:00,44.46,44.53,44.07,44.18,51300.0,28.8308,28.8762,28.5779,28.6492,51300.0
2009-05-19 11:15:00,44.22,44.53,44.19,44.37,48100.0,28.6752,28.8762,28.6557,28.7724,48100.0
2009-05-19 11:20:00,44.37,44.48,44.21,44.36,35700.0,28.7724,28.8438,28.6687,28.7659,35700.0
2009-05-19 11:25:00,44.36,44.65,44.31,44.57,82500.0,28.7659,28.954,28.7335,28.9021,82500.0
2009-05-19 11:30:00,44.55,44.74,44.49,44.63,41900.0,28.8891,29.0124,28.8502,28.941,41900.0
2009-05-19 11:35:00,44.63,44.78,44.6,44.62,47800.0,28.941,29.0383,28.9216,28.9345,47800.0
2009-05-19 11:40:00,44.62,44.76,44.54,44.76,21300.0,28.9345,29.0253,28.8827,29.0253,21300.0
2009-05-19 11:45:00,44.77,44.82,44.62,44.82,42000.0,29.0318,29.0642,28.9345,29.0642,42000.0
2009-05-19 11:50:00,44.82,44.82,44.45,44.51,30200.0,29.0642,29.0642,28.8243,28.8632,30200.0
2009-05-19 11:55:00,44.49,44.75,44.47,44.59,28200.0,28.8502,29.0188,28.8373,28.9151,28200.0
2009-05-19 12:00:00,44.6,44.63,44.49,44.56,35400.0,28.9216,28.941,28.8502,28.8956,35400.0
2009-05-19 12:05:00,44.59,44.6,44.49,44.58,23400.0,28.9151,28.9216,28.8502,28.9086,23400.0
2009-05-19 12:10:00,44.58,44.61,44.5,44.56,26900.0,28.9086,28.9281,28.8567,28.8956,26900.0
2009-05-19 12:15:00,44.59,44.74,44.59,44.67,32900.0,28.9151,29.0124,28.9151,28.967,32900.0
2009-05-19 12:20:00,44.66,44.67,44.45,44.66,32200.0,28.9605,28.967,28.8243,28.9605,32200.0
2009-05-19 12:25:00,44.66,44.71,44.57,44.66,26000.0,28.9605,28.9929,28.9021,28.9605,26000.0
2009-05-19 12:30:00,44.65,44.7,44.53,44.59,49200.0,28.954,28.9864,28.8762,28.9151,49200.0
2009-05-19 12:35:00,44.58,44.7,44.5,44.69,57400.0,28.9086,28.9864,28.8567,28.9799,57400.0
2009-05-19 12:40:00,44.69,44.87,44.65,44.75,44100.0,28.9799,29.0967,28.954,29.0188,44100.0
2009-05-19 12:45:00,44.75,44.78,44.6,44.66,14000.0,29.0188,29.0383,28.9216,28.9605,14000.0
2009-05-19 12:50:00,44.66,44.66,44.39,44.41,38800.0,28.9605,28.9605,28.7854,28.7984,38800.0
2009-05-19 12:55:00,44.41,44.51,44.37,44.4,35600.0,28.7984,28.8632,28.7724,28.7919,35600.0
2009-05-19 13:00:00,44.4,44.58,44.4,44.55,31000.0,28.7919,28.9086,28.7919,28.8891,31000.0
2009-05-19 13:05:00,44.51,44.65,44.46,44.59,34700.0,28.8632,28.954,28.8308,28.9151,34700.0
2009-05-19 13:10:00,44.61,44.7,44.54,44.6,23300.0,28.9281,28.9864,28.8827,28.9216,23300.0
2009-05-19 13:15:00,44.61,44.79,44.6,44.75,24200.0,28.9281,29.0448,28.9216,29.0188,24200.0
2009-05-19 13:20:00,44.74,44.89,44.74,44.8,30500.0,29.0124,29.1096,29.0124,29.0513,30500.0
2009-05-19 13:25:00,44.8,44.82,44.55,44.58,37400.0,29.0513,29.0642,28.8891,28.9086,37400.0
2009-05-19 13:30:00,44.58,44.66,44.41,44.42,36600.0,28.9086,28.9605,28.7984,28.8048,36600.0
2009-05-19 13:35:00,44.41,44.57,44.31,44.47,52500.0,28.7984,28.9021,28.7335,28.8373,52500.0
2009-05-19 13:40:00,44.47,44.58,44.35,44.44,39000.0,28.8373,28.9086,28.7595,28.8178,39000.0
2009-05-19 13:45:00,44.45,44.66,44.42,44.46,26800.0,28.8243,28.9605,28.8048,28.8308,26800.0
2009-05-19 13:50:00,44.46,44.54,44.27,44.28,38000.0,28.8308,28.8827,28.7076,28.7141,38000.0
2009-05-19 13:55:00,44.28,44.38,44.18,44.33,61400.0,28.7141,28.7789,28.6492,28.7465,61400.0
2009-05-19 14:00:00,44.36,44.4,44.14,44.23,59200.0,28.7659,28.7919,28.6233,28.6816,59200.0
2009-05-19 14:05:00,44.22,44.5,44.19,44.47,116200.0,28.6752,28.8567,28.6557,28.8373,116200.0
2009-05-19 14:10:00,44.44,44.53,44.37,44.37,39300.0,28.8178,28.8762,28.7724,28.7724,39300.0
2009-05-19 14:15:00,44.37,44.44,44.23,44.44,22300.0,28.7724,28.8178,28.6816,28.8178,22300.0
2009-05-19 14:20:00,44.44,44.49,44.37,44.44,21900.0,28.8178,28.8502,28.7724,28.8178,21900.0
2009-05-19 14:25:00,44.45,44.57,44.37,44.42,53400.0,28.8243,28.9021,28.7724,28.8048,53400.0
2009-05-19 14:30:00,44.41,44.56,44.33,44.56,119200.0,28.7984,28.8956,28.7465,28.8956,119200.0
2009-05-19 14:35:00,44.53,44.64,44.28,44.39,106100.0,28.8762,28.9475,28.7141,28.7854,106100.0
2009-05-19 14:40:00,44.37,44.47,44.29,44.37,78100.0,28.7724,28.8373,28.7205,28.7724,78100.0
2009-05-19 14:45:00,44.37,44.55,44.37,44.51,80600.0,28.7724,28.8891,28.7724,28.8632,80600.0
2009-05-19 14:50:00,44.54,44.63,44.49,44.59,57200.0,28.8827,28.941,28.8502,28.9151,57200.0
2009-05-19 14:55:00,44.57,44.59,44.33,44.42,75800.0,28.9021,28.9151,28.7465,28.8048,75800.0
2009-05-19 15:00:00,44.44,44.56,44.36,44.52,47700.0,28.8178,28.8956,28.7659,28.8697,47700.0
2009-05-19 15:05:00,44.53,44.71,44.39,44.49,91200.0,28.8762,28.9929,28.7854,28.8502,91200.0
2009-05-19 15:10:00,44.47,44.47,44.26,44.27,56000.0,28.8373,28.8373,28.7011,28.7076,56000.0
2009-05-19 15:15:00,44.26,44.33,44.13,44.33,55700.0,28.7011,28.7465,28.6168,28.7465,55700.0
2009-05-19 15:20:00,44.33,44.47,44.18,44.47,74800.0,28.7465,28.8373,28.6492,28.8373,74800.0
2009-05-19 15:25:00,44.48,44.52,44.34,44.45,53900.0,28.8438,28.8697,28.753,28.8243,53900.0
2009-05-19 15:30:00,44.46,44.49,44.09,44.09,104600.0,28.8308,28.8502,28.5909,28.5909,104600.0
2009-05-19 15:35:00,44.07,44.35,44.05,44.08,170400.0,28.5779,28.7595,28.5649,28.5844,170400.0
2009-05-19 15:40:00,44.09,44.15,43.75,43.75,152200.0,28.5909,28.6298,28.3704,28.3704,152200.0
2009-05-19 15:45:00,43.76,43.9,43.59,43.6,149300.0,28.3769,28.4676,28.2666,28.2731,149300.0
2009-05-19 15:50:00,43.6,43.78,43.51,43.58,197800.0,28.2731,28.3898,28.2147,28.2601,197800.0
2009-05-19 15:55:00,43.58,43.59,43.26,43.39,441700.0,28.2601,28.2666,28.0526,28.1369,441700.0
2009-05-20 09:30:00,44.59,44.9,43.82,43.91,244300.0,28.9151,29.1161,28.4158,28.4741,244300.0
2009-05-20 09:35:00,43.92,44.25,43.74,43.96,145800.0,28.4806,28.6946,28.3639,28.5066,145800.0
2009-05-20 09:40:00,43.96,43.98,43.41,43.46,167200.0,28.5066,28.5195,28.1499,28.1823,167200.0
2009-05-20 09:45:00,43.45,43.8,43.44,43.79,137800.0,28.1758,28.4028,28.1693,28.3963,137800.0
2009-05-20 09:50:00,43.79,44.0,43.64,43.8,114600.0,28.3963,28.5325,28.299,28.4028,114600.0
2009-05-20 09:55:00,43.77,43.78,43.21,43.33,171500.0,28.3833,28.3898,28.0202,28.098,171500.0
2009-05-20 10:00:00,43.35,43.62,43.18,43.42,117500.0,28.111,28.2861,28.0007,28.1564,117500.0
2009-05-20 10:05:00,43.37,43.57,43.2,43.55,99400.0,28.124,28.2536,28.0137,28.2407,99400.0
2009-05-20 10:10:00,43.55,43.74,43.26,43.71,120200.0,28.2407,28.3639,28.0526,28.3444,120200.0
2009-05-20 10:15:00,43.68,43.99,43.66,43.78,110900.0,28.325,28.526,28.312,28.3898,110900.0
2009-05-20 10:20:00,43.76,43.88,43.58,43.63,71000.0,28.3769,28.4547,28.2601,28.2926,71000.0
2009-05-20 10:25:00,43.64,43.7,43.18,43.23,152700.0,28.299,28.3379,28.0007,28.0332,152700.0
2009-05-20 10:30:00,43.22,43.4,43.15,43.18,105500.0,28.0267,28.1434,27.9813,28.0007,105500.0
2009-05-20 10:35:00,43.16,43.3,43.03,43.14,97200.0,27.9878,28.0786,27.9035,27.9748,97200.0
2009-05-20 10:40:00,43.16,43.35,43.08,43.33,78200.0,27.9878,28.111,27.9359,28.098,78200.0
2009-05-20 10:45:00,43.33,43.37,43.0,43.04,102900.0,28.098,28.124,27.884,27.91,102900.0
2009-05-20 10:50:00,43.04,43.22,43.01,43.15,162400.0,27.91,28.0267,27.8905,27.9813,162400.0
2009-05-20 10:55:00,43.09,43.25,42.82,42.82,134200.0,27.9424,28.0461,27.7673,27.7673,134200.0
2009-05-20 11:00:00,42.82,43.05,42.8,42.9,101700.0,27.7673,27.9164,27.7543,27.8192,101700.0
2009-05-20 11:05:00,42.9,43.07,42.84,42.87,82000.0,27.8192,27.9294,27.7803,27.7997,82000.0
2009-05-20 11:10:00,42.87,42.88,42.8,42.82,52100.0,27.7997,27.8062,27.7543,27.7673,52100.0
2009-05-20 11:15:00,42.83,43.01,42.76,42.95,115100.0,27.7738,27.8905,27.7284,27.8516,115100.0
2009-05-20 11:20:00,42.95,43.03,42.76,42.78,83800.0,27.8516,27.9035,27.7284,27.7414,83800.0
2009-05-20 11:25:00,42.82,43.01,42.79,42.94,41900.0,27.7673,27.8905,27.7478,27.8451,41900.0
2009-05-20 11:30:00,42.96,43.2,42.9,43.18,90000.0,27.8581,28.0137,27.8192,28.0007,90000.0
2009-05-20 11:35:00,43.18,43.2,42.97,43.0,48200.0,28.0007,28.0137,27.8646,27.884,48200.0
2009-05-20 11:40:00,43.0,43.02,42.85,42.92,39500.0,27.884,27.897,27.7868,27.8321,39500.0
2009-05-20 11:45:00,42.92,43.01,42.82,42.82,36900.0,27.8321,27.8905,27.7673,27.7673,36900.0
2009-05-20 11:50:00,42.82,42.92,42.51,42.58,113700.0,27.7673,27.8321,27.5663,27.6117,113700.0
2009-05-20 11:55:00,42.57,42.71,42.25,42.27,96500.0,27.6052,27.696,27.3977,27.4106,96500.0
2009-05-20 12:00:00,42.27,42.5,42.25,42.39,83600.0,27.4106,27.5598,27.3977,27.4885,83600.0
2009-05-20 12:05:00,42.39,42.57,42.25,42.27,66700.0,27.4885,27.6052,27.3977,27.4106,66700.0
2009-05-20 12:10:00,42.27,42.42,42.25,42.39,74100.0,27.4106,27.5079,27.3977,27.4885,74100.0
2009-05-20 12:15:00,42.37,42.52,42.3,42.35,33600.0,27.4755,27.5728,27.4301,27.4625,33600.0
2009-05-20 12:20:00,42.34,42.4,42.19,42.21,41700.0,27.456,27.4949,27.3588,27.3717,41700.0
2009-05-20 12:25:00,42.21,42.32,42.08,42.27,47300.0,27.3717,27.4431,27.2874,27.4106,47300.0
2009-05-20 12:30:00,42.24,42.27,42.04,42.08,34500.0,27.3912,27.4106,27.2615,27.2874,34500.0
2009-05-20 12:35:00,42.09,42.16,41.91,42.14,52500.0,27.2939,27.3393,27.1772,27.3263,52500.0
2009-05-20 12:40:00,42.13,42.47,42.02,42.45,59100.0,27.3199,27.5403,27.2485,27.5274,59100.0
2009-05-20 12:45:00,42.45,42.61,42.36,42.38,67900.0,27.5274,27.6311,27.469,27.482,67900.0
2009-05-20 12:50:00,42.38,42.41,42.1,42.34,61500.0,27.482,27.5014,27.3004,27.456,61500.0
2009-05-20 12:55:00,42.32,42.46,42.17,42.22,32600.0,27.4431,27.5339,27.3458,27.3782,32600.0
2009-05-20 13:00:00,42.2,42.45,42.13,42.29,42000.0,27.3653,27.5274,27.3199,27.4236,42000.0
2009-05-20 13:05:00,42.29,42.44,42.2,42.31,36400.0,27.4236,27.5209,27.3653,27.4366,36400.0
2009-05-20 13:10:00,42.32,42.69,42.29,42.61,50300.0,27.4431,27.683,27.4236,27.6311,50300.0
2009-05-20 13:15:00,42.63,42.67,42.25,42.28,44200.0,27.6441,27.67,27.3977,27.4171,44200.0
2009-05-20 13:20:00,42.28,42.54,42.28,42.49,50700.0,27.4171,27.5857,27.4171,27.5533,50700.0
2009-05-20 13:25:00,42.49,42.58,42.4,42.53,21200.0,27.5533,27.6117,27.4949,27.5792,21200.0
2009-05-20 13:30:00,42.51,42.57,42.32,42.34,46000.0,27.5663,27.6052,27.4431,27.456,46000.0
2009-05-20 13:35:00,42.35,42.68,42.33,42.66,32000.0,27.4625,27.6765,27.4496,27.6635,32000.0
2009-05-20 13:40:00,42.68,42.94,42.65,42.77,80600.0,27.6765,27.8451,27.6571,27.7349,80600.0
2009-05-20 13:45:00,42.73,42.87,42.69,42.83,36300.0,27.7089,27.7997,27.683,27.7738,36300.0
2009-05-20 13:50:00,42.82,42.94,42.8,42.93,21700.0,27.7673,27.8451,27.7543,27.8386,21700.0
2009-05-20 13:55:00,42.91,42.91,42.77,42.81,23700.0,27.8257,27.8257,27.7349,27.7608,23700.0
2009-05-20 14:00:00,42.85,42.85,42.43,42.5,92300.0,27.7868,27.7868,27.5144,27.5598,92300.0
2009-05-20 14:05:00,42.47,42.68,42.4,42.56,57000.0,27.5403,27.6765,27.4949,27.5987,57000.0
2009-05-20 14:10:00,42.55,42.67,42.27,42.46,58500.0,27.5922,27.67,27.4106,27.5339,58500.0
2009-05-20 14:15:00,42.42,42.62,42.32,42.58,47000.0,27.5079,27.6376,27.4431,27.6117,47000.0
2009-05-20 14:20:00,42.63,42.93,42.54,42.91,51500.0,27.6441,27.8386,27.5857,27.8257,51500.0
2009-05-20 14:25:00,42.92,42.93,42.61,42.73,30100.0,27.8321,27.8386,27.6311,27.7089,30100.0
2009-05-20 14:30:00,42.72,42.75,42.34,42.51,69700.0,27.7025,27.7219,27.456,27.5663,69700.0
2009-05-20 14:35:00,42.49,42.6,42.4,42.51,50400.0,27.5533,27.6246,27.4949,27.5663,50400.0
2009-05-20 14:40:00,42.54,42.8,42.54,42.65,52000.0,27.5857,27.7543,27.5857,27.6571,52000.0
2009-05-20 14:45:00,42.63,42.69,42.41,42.52,39600.0,27.6441,27.683,27.5014,27.5728,39600.0
2009-05-20 14:50:00,42.51,42.58,42.32,42.51,67900.0,27.5663,27.6117,27.4431,27.5663,67900.0
2009-05-20 14:55:00,42.53,42.57,42.39,42.47,54800.0,27.5792,27.6052,27.4885,27.5403,54800.0
2009-05-20 15:00:00,42.46,42.52,42.29,42.3,64500.0,27.5339,27.5728,27.4236,27.4301,64500.0
2009-05-20 15:05:00,42.31,42.5,42.1,42.1,75400.0,27.4366,27.5598,27.3004,27.3004,75400.0
2009-05-20 15:10:00,42.1,42.19,41.86,41.92,113800.0,27.3004,27.3588,27.1448,27.1837,113800.0
2009-05-20 15:15:00,41.93,42.09,41.83,41.99,89600.0,27.1902,27.2939,27.1253,27.2291,89600.0
2009-05-20 15:20:00,41.98,42.01,41.65,41.83,137800.0,27.2226,27.242,27.0086,27.1253,137800.0
2009-05-20 15:25:00,41.81,42.08,41.72,41.89,103000.0,27.1123,27.2874,27.054,27.1642,103000.0
2009-05-20 15:30:00,41.91,42.03,41.7,41.86,120900.0,27.1772,27.255,27.041,27.1448,120900.0
2009-05-20 15:35:00,41.87,42.07,41.7,41.94,111100.0,27.1513,27.281,27.041,27.1967,111100.0
2009-05-20 15:40:00,41.94,42.05,41.68,41.81,136600.0,27.1967,27.268,27.028,27.1123,136600.0
2009-05-20 15:45:00,41.8,42.09,41.8,42.03,118200.0,27.1059,27.2939,27.1059,27.255,118200.0
2009-05-20 15:50:00,42.03,42.1,41.77,42.07,161600.0,27.255,27.3004,27.0864,27.281,161600.0
2009-05-20 15:55:00,42.06,42.16,41.91,42.06,274900.0,27.2745,27.3393,27.1772,27.2745,274900.0
2009-05-21 09:30:00,41.42,41.8,40.1,40.45,408900.0,26.8594,27.1059,26.0035,26.2304,408900.0
2009-05-21 09:35:00,40.45,40.81,40.39,40.66,262300.0,26.2304,26.4639,26.1915,26.3666,262300.0
2009-05-21 09:40:00,40.64,41.1,40.5,41.01,153400.0,26.3536,26.6519,26.2629,26.5936,153400.0
2009-05-21 09:45:00,41.02,41.17,40.84,40.97,177800.0,26.6001,26.6973,26.4833,26.5676,177800.0
2009-05-21 09:50:00,41.01,41.15,40.78,40.87,141500.0,26.5936,26.6844,26.4444,26.5028,141500.0
2009-05-21 09:55:00,40.9,41.0,40.34,40.35,109800.0,26.5222,26.5871,26.1591,26.1656,109800.0
2009-05-21 10:00:00,40.34,40.37,40.03,40.1,292300.0,26.1591,26.1786,25.9581,26.0035,292300.0
2009-05-21 10:05:00,40.11,40.61,40.09,40.43,194200.0,26.01,26.3342,25.997,26.2175,194200.0
2009-05-21 10:10:00,40.43,40.53,40.18,40.21,171600.0,26.2175,26.2823,26.0554,26.0748,171600.0
2009-05-21 10:15:00,40.23,40.34,40.0,40.08,192400.0,26.0878,26.1591,25.9386,25.9905,192400.0
2009-05-21 10:20:00,40.06,40.2,40.0,40.06,107400.0,25.9775,26.0683,25.9386,25.9775,107400.0
2009-05-21 10:25:00,40.06,40.4,40.04,40.36,145300.0,25.9775,26.198,25.9646,26.1721,145300.0
2009-05-21 10:30:00,40.39,40.51,40.2,40.28,106100.0,26.1915,26.2693,26.0683,26.1202,106100.0
2009-05-21 10:35:00,40.31,40.4,40.17,40.35,58000.0,26.1397,26.198,26.0489,26.1656,58000.0
2009-05-21 10:40:00,40.32,40.58,40.25,40.55,73500.0,26.1461,26.3147,26.1007,26.2953,73500.0
2009-05-21 10:45:00,40.54,40.58,40.36,40.52,40000.0,26.2888,26.3147,26.1721,26.2758,40000.0
2009-05-21 10:50:00,40.55,40.57,40.38,40.43,30800.0,26.2953,26.3083,26.185,26.2175,30800.0
2009-05-21 10:55:00,40.41,40.41,40.18,40.22,25200.0,26.2045,26.2045,26.0554,26.0813,25200.0
2009-05-21 11:00:00,40.18,40.36,40.14,40.33,30600.0,26.0554,26.1721,26.0294,26.1526,30600.0
2009-05-21 11:05:00,40.29,40.36,40.21,40.34,60700.0,26.1267,26.1721,26.0748,26.1591,60700.0
2009-05-21 11:10:00,40.35,40.46,40.31,40.35,45900.0,26.1656,26.2369,26.1397,26.1656,45900.0
2009-05-21 11:15:00,40.35,40.45,40.34,40.35,46400.0,26.1656,26.2304,26.1591,26.1656,46400.0
2009-05-21 11:20:00,40.37,40.44,40.35,40.38,59700.0,26.1786,26.224,26.1656,26.185,59700.0
2009-05-21 11:25:00,40.36,40.41,40.3,40.34,58000.0,26.1721,26.2045,26.1332,26.1591,58000.0
2009-05-21 11:30:00,40.32,40.5,40.3,40.41,82900.0,26.1461,26.2629,26.1332,26.2045,82900.0
2009-05-21 11:35:00,40.44,40.86,40.41,40.81,73700.0,26.224,26.4963,26.2045,26.4639,73700.0
2009-05-21 11:40:00,40.84,41.0,40.79,40.99,48400.0,26.4833,26.5871,26.4509,26.5806,48400.0
2009-05-21 11:45:00,40.98,41.02,40.92,41.02,47800.0,26.5741,26.6001,26.5352,26.6001,47800.0
2009-05-21 11:50:00,41.0,41.15,41.0,41.07,64800.0,26.5871,26.6844,26.5871,26.6325,64800.0
2009-05-21 11:55:00,41.08,41.39,41.02,41.28,78500.0,26.639,26.84,26.6001,26.7687,78500.0
2009-05-21 12:00:00,41.28,41.49,41.26,41.35,71100.0,26.7687,26.9048,26.7557,26.8141,71100.0
2009-05-21 12:05:00,41.34,41.4,41.22,41.29,49800.0,26.8076,26.8465,26.7298,26.7751,49800.0
2009-05-21 12:10:00,41.29,41.33,40.92,40.92,53700.0,26.7751,26.8011,26.5352,26.5352,53700.0
2009-05-21 12:15:00,40.92,40.94,40.79,40.82,77200.0,26.5352,26.5482,26.4509,26.4704,77200.0
2009-05-21 12:20:00,40.82,40.9,40.71,40.88,49700.0,26.4704,26.5222,26.399,26.5093,49700.0
2009-05-21 12:25:00,40.86,40.88,40.69,40.81,38800.0,26.4963,26.5093,26.3861,26.4639,38800.0
2009-05-21 12:30:00,40.79,40.85,40.71,40.76,16800.0,26.4509,26.4898,26.399,26.4315,16800.0
2009-05-21 12:35:00,40.79,41.05,40.79,40.86,39600.0,26.4509,26.6195,26.4509,26.4963,39600.0
2009-05-21 12:40:00,40.88,40.96,40.7,40.95,42900.0,26.5093,26.5612,26.3926,26.5547,42900.0
2009-05-21 12:45:00,40.96,41.05,40.73,41.05,36400.0,26.5612,26.6195,26.412,26.6195,36400.0
2009-05-21 12:50:00,41.02,41.06,40.79,40.89,32800.0,26.6001,26.626,26.4509,26.5158,32800.0
2009-05-21 12:55:00,40.89,41.04,40.89,40.96,26100.0,26.5158,26.613,26.5158,26.5612,26100.0
2009-05-21 13:00:00,40.94,41.02,40.87,40.87,54800.0,26.5482,26.6001,26.5028,26.5028,54800.0
2009-05-21 13:05:00,40.87,41.03,40.85,40.89,67400.0,26.5028,26.6065,26.4898,26.5158,67400.0
2009-05-21 13:10:00,40.9,40.99,40.85,40.89,48400.0,26.5222,26.5806,26.4898,26.5158,48400.0
2009-05-21 13:15:00,40.87,40.89,40.69,40.69,92700.0,26.5028,26.5158,26.3861,26.3861,92700.0
2009-05-21 13:20:00,40.71,40.76,40.57,40.72,69700.0,26.399,26.4315,26.3083,26.4055,69700.0
2009-05-21 13:25:00,40.76,40.78,40.52,40.62,42700.0,26.4315,26.4444,26.2758,26.3407,42700.0
2009-05-21 13:30:00,40.62,40.79,40.62,40.74,59600.0,26.3407,26.4509,26.3407,26.4185,59600.0
2009-05-21 13:35:00,40.73,40.78,40.55,40.61,67700.0,26.412,26.4444,26.2953,26.3342,67700.0
2009-05-21 13:40:00,40.61,40.75,40.56,40.74,42900.0,26.3342,26.425,26.3018,26.4185,42900.0
2009-05-21 13:45:00,40.72,40.83,40.67,40.7,47600.0,26.4055,26.4769,26.3731,26.3926,47600.0
2009-05-21 13:50:00,40.72,40.72,40.56,40.69,54700.0,26.4055,26.4055,26.3018,26.3861,54700.0
2009-05-21 13:55:00,40.69,40.78,40.57,40.74,53900.0,26.3861,26.4444,26.3083,26.4185,53900.0
2009-05-21 14:00:00,40.73,40.78,40.61,40.68,49700.0,26.412,26.4444,26.3342,26.3796,49700.0
2009-05-21 14:05:00,40.68,40.69,40.45,40.58,128600.0,26.3796,26.3861,26.2304,26.3147,128600.0
2009-05-21 14:10:00,40.57,40.6,40.41,40.51,189500.0,26.3083,26.3277,26.2045,26.2693,189500.0
2009-05-21 14:15:00,40.5,40.71,40.5,40.65,56300.0,26.2629,26.399,26.2629,26.3601,56300.0
2009-05-21 14:20:00,40.67,40.8,40.62,40.77,121400.0,26.3731,26.4574,26.3407,26.4379,121400.0
2009-05-21 14:25:00,40.77,40.94,40.74,40.78,86800.0,26.4379,26.5482,26.4185,26.4444,86800.0
2009-05-21 14:30:00,40.78,40.82,40.66,40.81,87700.0,26.4444,26.4704,26.3666,26.4639,87700.0
2009-05-21 14:35:00,40.81,40.88,40.7,40.79,68200.0,26.4639,26.5093,26.3926,26.4509,68200.0
2009-05-21 14:40:00,40.79,40.83,40.53,40.57,62900.0,26.4509,26.4769,26.2823,26.3083,62900.0
2009-05-21 14:45:00,40.55,40.64,40.49,40.52,137900.0,26.2953,26.3536,26.2564,26.2758,137900.0
2009-05-21 14:50:00,40.52,40.61,40.49,40.52,62100.0,26.2758,26.3342,26.2564,26.2758,62100.0
2009-05-21 14:55:00,40.53,40.78,40.52,40.77,47200.0,26.2823,26.4444,26.2758,26.4379,47200.0
2009-05-21 15:00:00,40.77,40.84,40.65,40.74,44000.0,26.4379,26.4833,26.3601,26.4185,44000.0
2009-05-21 15:05:00,40.74,40.8,40.63,40.68,34900.0,26.4185,26.4574,26.3472,26.3796,34900.0
2009-05-21 15:10:00,40.64,40.7,40.6,40.69,43100.0,26.3536,26.3926,26.3277,26.3861,43100.0
2009-05-21 15:15:00,40.68,40.75,40.6,40.72,65600.0,26.3796,26.425,26.3277,26.4055,65600.0
2009-05-21 15:20:00,40.72,40.74,40.49,40.5,96700.0,26.4055,26.4185,26.2564,26.2629,96700.0
2009-05-21 15:25:00,40.5,40.5,40.28,40.33,127600.0,26.2629,26.2629,26.1202,26.1526,127600.0
2009-05-21 15:30:00,40.35,40.84,40.34,40.59,136400.0,26.1656,26.4833,26.1591,26.3212,136400.0
2009-05-21 15:35:00,40.59,40.83,40.56,40.6,115100.0,26.3212,26.4769,26.3018,26.3277,115100.0
2009-05-21 15:40:00,40.62,40.74,40.5,40.64,128000.0,26.3407,26.4185,26.2629,26.3536,128000.0
2009-05-21 15:45:00,40.67,40.8,40.59,40.7,109700.0,26.3731,26.4574,26.3212,26.3926,109700.0
2009-05-21 15:50:00,40.71,40.95,40.6,40.91,195800.0,26.399,26.5547,26.3277,26.5287,195800.0
2009-05-21 15:55:00,40.91,41.22,40.87,41.04,360700.0,26.5287,26.7298,26.5028,26.613,360700.0
2009-05-22 09:30:00,41.67,41.9,41.02,41.22,90500.0,27.0216,27.1707,26.6001,26.7298,90500.0
2009-05-22 09:35:00,41.22,41.41,40.47,40.85,163600.0,26.7298,26.853,26.2434,26.4898,163600.0
2009-05-22 09:40:00,40.91,41.18,40.58,40.84,95200.0,26.5287,26.7038,26.3147,26.4833,95200.0
2009-05-22 09:45:00,40.88,40.88,40.55,40.79,55600.0,26.5093,26.5093,26.2953,26.4509,55600.0
2009-05-22 09:50:00,40.77,40.9,40.68,40.85,42900.0,26.4379,26.5222,26.3796,26.4898,42900.0
2009-05-22 09:55:00,40.82,40.99,40.71,40.93,49000.0,26.4704,26.5806,26.399,26.5417,49000.0
2009-05-22 10:00:00,40.95,41.07,40.78,41.04,52800.0,26.5547,26.6325,26.4444,26.613,52800.0
2009-05-22 10:05:00,41.03,41.1,40.87,40.96,47800.0,26.6065,26.6519,26.5028,26.5612,47800.0
2009-05-22 10:10:00,40.96,41.05,40.9,40.94,51100.0,26.5612,26.6195,26.5222,26.5482,51100.0
2009-05-22 10:15:00,40.92,41.21,40.89,41.17,111700.0,26.5352,26.7233,26.5158,26.6973,111700.0
2009-05-22 10:20:00,41.18,41.46,41.16,41.24,59200.0,26.7038,26.8854,26.6908,26.7427,59200.0
2009-05-22 10:25:00,41.23,41.35,41.11,41.11,82700.0,26.7362,26.8141,26.6584,26.6584,82700.0
2009-05-22 10:30:00,41.12,41.21,40.92,41.18,70200.0,26.6649,26.7233,26.5352,26.7038,70200.0
2009-05-22 10:35:00,41.16,41.32,41.11,41.14,64700.0,26.6908,26.7946,26.6584,26.6779,64700.0
2009-05-22 10:40:00,41.13,41.47,41.06,41.46,54300.0,26.6714,26.8919,26.626,26.8854,54300.0
2009-05-22 10:45:00,41.46,41.48,41.31,41.39,47400.0,26.8854,26.8984,26.7881,26.84,47400.0
2009-05-22 10:50:00,41.38,41.48,41.38,41.41,16800.0,26.8335,26.8984,26.8335,26.853,16800.0
2009-05-22 10:55:00,41.41,41.48,41.29,41.41,28600.0,26.853,26.8984,26.7751,26.853,28600.0
2009-05-22 11:00:00,41.4,41.42,41.05,41.06,28000.0,26.8465,26.8594,26.6195,26.626,28000.0
2009-05-22 11:05:00,41.05,41.25,41.04,41.25,62800.0,26.6195,26.7492,26.613,26.7492,62800.0
2009-05-22 11:10:00,41.22,41.36,41.2,41.3,34400.0,26.7298,26.8205,26.7168,26.7816,34400.0
2009-05-22 11:15:00,41.36,41.36,41.15,41.21,48400.0,26.8205,26.8205,26.6844,26.7233,48400.0
2009-05-22 11:20:00,41.23,41.26,41.08,41.08,16900.0,26.7362,26.7557,26.639,26.639,16900.0
2009-05-22 11:25:00,41.08,41.12,41.01,41.1,41700.0,26.639,26.6649,26.5936,26.6519,41700.0
2009-05-22 11:30:00,41.09,41.13,41.07,41.07,12900.0,26.6455,26.6714,26.6325,26.6325,12900.0
2009-05-22 11:35:00,41.1,41.1,40.99,40.99,30900.0,26.6519,26.6519,26.5806,26.5806,30900.0
2009-05-22 11:40:00,41.02,41.19,41.02,41.14,28400.0,26.6001,26.7103,26.6001,26.6779,28400.0
2009-05-22 11:45:00,41.13,41.3,41.13,41.27,28200.0,26.6714,26.7816,26.6714,26.7622,28200.0
2009-05-22 11:50:00,41.27,41.3,41.18,41.2,63100.0,26.7622,26.7816,26.7038,26.7168,63100.0
2009-05-22 11:55:00,41.21,41.26,41.18,41.25,50500.0,26.7233,26.7557,26.7038,26.7492,50500.0
2009-05-22 12:00:00,41.25,41.41,41.25,41.28,52400.0,26.7492,26.853,26.7492,26.7687,52400.0
2009-05-22 12:05:00,41.28,41.32,41.26,41.32,6300.0,26.7687,26.7946,26.7557,26.7946,6300.0
2009-05-22 12:10:00,41.32,41.45,41.32,41.35,24500.0,26.7946,26.8789,26.7946,26.8141,24500.0
2009-05-22 12:15:00,41.35,41.44,41.25,41.38,22600.0,26.8141,26.8724,26.7492,26.8335,22600.0
2009-05-22 12:20:00,41.38,41.45,41.3,41.44,22300.0,26.8335,26.8789,26.7816,26.8724,22300.0
2009-05-22 12:25:00,41.44,41.44,41.35,41.41,14600.0,26.8724,26.8724,26.8141,26.853,14600.0
2009-05-22 12:30:00,41.41,41.42,41.25,41.25,27000.0,26.853,26.8594,26.7492,26.7492,27000.0
2009-05-22 12:35:00,41.28,41.41,41.26,41.4,12300.0,26.7687,26.853,26.7557,26.8465,12300.0
2009-05-22 12:40:00,41.41,41.44,41.38,41.38,21300.0,26.853,26.8724,26.8335,26.8335,21300.0
2009-05-22 12:45:00,41.38,41.4,41.35,41.4,13900.0,26.8335,26.8465,26.8141,26.8465,13900.0
2009-05-22 12:50:00,41.41,41.47,41.4,41.47,33700.0,26.853,26.8919,26.8465,26.8919,33700.0
2009-05-22 12:55:00,41.46,41.65,41.42,41.65,60000.0,26.8854,27.0086,26.8594,27.0086,60000.0
2009-05-22 13:00:00,41.63,41.87,41.63,41.78,47800.0,26.9956,27.1513,26.9956,27.0929,47800.0
2009-05-22 13:05:00,41.8,41.82,41.68,41.7,13100.0,27.1059,27.1188,27.028,27.041,13100.0
2009-05-22 13:10:00,41.69,41.72,41.54,41.68,20100.0,27.0345,27.054,26.9373,27.028,20100.0
2009-05-22 13:15:00,41.68,41.75,41.64,41.72,20200.0,27.028,27.0734,27.0021,27.054,20200.0
2009-05-22 13:20:00,41.72,41.72,41.66,41.72,6900.0,27.054,27.054,27.0151,27.054,6900.0
2009-05-22 13:25:00,41.72,41.87,41.71,41.73,35500.0,27.054,27.1513,27.0475,27.0605,35500.0
2009-05-22 13:30:00,41.71,41.75,41.46,41.56,44600.0,27.0475,27.0734,26.8854,26.9502,44600.0
2009-05-22 13:35:00,41.56,41.63,41.51,41.61,16800.0,26.9502,26.9956,26.9178,26.9827,16800.0
2009-05-22 13:40:00,41.61,41.72,41.53,41.72,16900.0,26.9827,27.054,26.9308,27.054,16900.0
2009-05-22 13:45:00,41.73,41.75,41.6,41.61,16400.0,27.0605,27.0734,26.9762,26.9827,16400.0
2009-05-22 13:50:00,41.62,41.74,41.59,41.59,19800.0,26.9891,27.067,26.9697,26.9697,19800.0
2009-05-22 13:55:00,41.6,41.79,41.58,41.79,30600.0,26.9762,27.0994,26.9632,27.0994,30600.0
2009-05-22 14:00:00,41.79,41.88,41.71,41.71,39700.0,27.0994,27.1577,27.0475,27.0475,39700.0
2009-05-22 14:05:00,41.7,41.81,41.67,41.7,25100.0,27.041,27.1123,27.0216,27.041,25100.0
2009-05-22 14:10:00,41.7,41.7,41.47,41.48,26300.0,27.041,27.041,26.8919,26.8984,26300.0
2009-05-22 14:15:00,41.48,41.51,41.4,41.44,25600.0,26.8984,26.9178,26.8465,26.8724,25600.0
2009-05-22 14:20:00,41.45,41.51,41.42,41.45,17700.0,26.8789,26.9178,26.8594,26.8789,17700.0
2009-05-22 14:25:00,41.48,41.55,41.46,41.49,12300.0,26.8984,26.9437,26.8854,26.9048,12300.0
2009-05-22 14:30:00,41.49,41.58,41.44,41.51,21100.0,26.9048,26.9632,26.8724,26.9178,21100.0
2009-05-22 14:35:00,41.51,41.54,41.47,41.53,8900.0,26.9178,26.9373,26.8919,26.9308,8900.0
2009-05-22 14:40:00,41.52,41.66,41.52,41.63,14200.0,26.9243,27.0151,26.9243,26.9956,14200.0
2009-05-22 14:45:00,41.63,41.63,41.49,41.49,16900.0,26.9956,26.9956,26.9048,26.9048,16900.0
2009-05-22 14:50:00,41.49,41.52,41.44,41.52,21400.0,26.9048,26.9243,26.8724,26.9243,21400.0
2009-05-22 14:55:00,41.53,41.67,41.51,41.66,19300.0,26.9308,27.0216,26.9178,27.0151,19300.0
2009-05-22 15:00:00,41.64,41.64,41.46,41.57,35800.0,27.0021,27.0021,26.8854,26.9567,35800.0
2009-05-22 15:05:00,41.57,41.63,41.53,41.62,16800.0,26.9567,26.9956,26.9308,26.9891,16800.0
2009-05-22 15:10:00,41.62,41.82,41.62,41.65,41700.0,26.9891,27.1188,26.9891,27.0086,41700.0
2009-05-22 15:15:00,41.66,41.76,41.45,41.5,44700.0,27.0151,27.0799,26.8789,26.9113,44700.0
2009-05-22 15:20:00,41.5,41.57,41.36,41.43,46100.0,26.9113,26.9567,26.8205,26.8659,46100.0
2009-05-22 15:25:00,41.42,41.58,41.41,41.47,31300.0,26.8594,26.9632,26.853,26.8919,31300.0
2009-05-22 15:30:00,41.47,41.48,41.4,41.45,39400.0,26.8919,26.8984,26.8465,26.8789,39400.0
2009-05-22 15:35:00,41.45,41.75,41.43,41.62,38100.0,26.8789,27.0734,26.8659,26.9891,38100.0
2009-05-22 15:40:00,41.61,41.76,41.51,41.63,73600.0,26.9827,27.0799,26.9178,26.9956,73600.0
2009-05-22 15:45:00,41.63,41.68,41.28,41.39,131600.0,26.9956,27.028,26.7687,26.84,131600.0
2009-05-22 15:50:00,41.39,41.46,41.22,41.22,113900.0,26.84,26.8854,26.7298,26.7298,113900.0
2009-05-22 15:55:00,41.23,41.23,40.91,40.97,292800.0,26.7362,26.7362,26.5287,26.5676,292800.0
2009-05-26 09:30:00,40.86,41.88,40.52,41.81,146100.0,26.4963,27.1577,26.2758,27.1123,146100.0
2009-05-26 09:35:00,41.81,42.09,41.68,41.88,142100.0,27.1123,27.2939,27.028,27.1577,142100.0
2009-05-26 09:40:00,41.85,41.9,41.37,41.37,73200.0,27.1383,27.1707,26.827,26.827,73200.0
2009-05-26 09:45:00,41.37,41.88,41.36,41.62,97900.0,26.827,27.1577,26.8205,26.9891,97900.0
2009-05-26 09:50:00,41.6,41.66,41.35,41.39,129000.0,26.9762,27.0151,26.8141,26.84,129000.0
2009-05-26 09:55:00,41.37,41.71,41.36,41.7,69400.0,26.827,27.0475,26.8205,27.041,69400.0
2009-05-26 10:00:00,41.7,42.08,41.65,41.97,145400.0,27.041,27.2874,27.0086,27.2161,145400.0
2009-05-26 10:05:00,41.95,42.04,41.64,41.67,115700.0,27.2031,27.2615,27.0021,27.0216,115700.0
2009-05-26 10:10:00,41.64,42.0,41.64,41.98,116500.0,27.0021,27.2356,27.0021,27.2226,116500.0
2009-05-26 10:15:00,41.99,42.34,41.97,42.19,136300.0,27.2291,27.456,27.2161,27.3588,136300.0
2009-05-26 10:20:00,42.17,42.44,42.0,42.38,94000.0,27.3458,27.5209,27.2356,27.482,94000.0
2009-05-26 10:25:00,42.37,42.41,42.17,42.3,73600.0,27.4755,27.5014,27.3458,27.4301,73600.0
2009-05-26 10:30:00,42.32,42.55,42.22,42.42,78500.0,27.4431,27.5922,27.3782,27.5079,78500.0
2009-05-26 10:35:00,42.43,42.62,42.38,42.61,60900.0,27.5144,27.6376,27.482,27.6311,60900.0
2009-05-26 10:40:00,42.61,42.68,42.51,42.54,66100.0,27.6311,27.6765,27.5663,27.5857,66100.0
2009-05-26 10:45:00,42.54,42.63,42.31,42.33,86100.0,27.5857,27.6441,27.4366,27.4496,86100.0
2009-05-26 10:50:00,42.33,42.46,42.27,42.42,56000.0,27.4496,27.5339,27.4106,27.5079,56000.0
2009-05-26 10:55:00,42.44,42.54,42.29,42.43,46900.0,27.5209,27.5857,27.4236,27.5144,46900.0
2009-05-26 11:00:00,42.43,42.46,42.26,42.28,51700.0,27.5144,27.5339,27.4042,27.4171,51700.0
2009-05-26 11:05:00,42.27,42.27,41.98,42.0,60800.0,27.4106,27.4106,27.2226,27.2356,60800.0
2009-05-26 11:10:00,42.01,42.15,41.97,42.09,61400.0,27.242,27.3328,27.2161,27.2939,61400.0
2009-05-26 11:15:00,42.1,42.29,42.08,42.29,39100.0,27.3004,27.4236,27.2874,27.4236,39100.0
2009-05-26 11:20:00,42.29,42.35,42.15,42.16,27000.0,27.4236,27.4625,27.3328,27.3393,27000.0
2009-05-26 11:25:00,42.17,42.28,42.15,42.26,39000.0,27.3458,27.4171,27.3328,27.4042,39000.0
2009-05-26 11:30:00,42.28,42.28,42.12,42.12,34300.0,27.4171,27.4171,27.3134,27.3134,34300.0
2009-05-26 11:35:00,42.11,42.11,41.93,42.02,47400.0,27.3069,27.3069,27.1902,27.2485,47400.0
2009-05-26 11:40:00,42.04,42.18,41.99,42.17,46300.0,27.2615,27.3523,27.2291,27.3458,46300.0
2009-05-26 11:45:00,42.15,42.2,42.04,42.07,53800.0,27.3328,27.3653,27.2615,27.281,53800.0
2009-05-26 11:50:00,42.08,42.12,42.06,42.07,40700.0,27.2874,27.3134,27.2745,27.281,40700.0
2009-05-26 11:55:00,42.07,42.09,42.06,42.06,47400.0,27.281,27.2939,27.2745,27.2745,47400.0
2009-05-26 12:00:00,42.06,42.17,42.06,42.15,49300.0,27.2745,27.3458,27.2745,27.3328,49300.0
2009-05-26 12:05:00,42.16,42.16,42.07,42.13,41200.0,27.3393,27.3393,27.281,27.3199,41200.0
2009-05-26 12:10:00,42.15,42.25,42.13,42.22,35300.0,27.3328,27.3977,27.3199,27.3782,35300.0
2009-05-26 12:15:00,42.22,42.44,42.21,42.4,35100.0,27.3782,27.5209,27.3717,27.4949,35100.0
2009-05-26 12:20:00,42.4,42.53,42.4,42.53,48600.0,27.4949,27.5792,27.4949,27.5792,48600.0
2009-05-26 12:25:00,42.53,42.7,42.48,42.68,66800.0,27.5792,27.6895,27.5468,27.6765,66800.0
2009-05-26 12:30:00,42.68,42.69,42.48,42.5,32700.0,27.6765,27.683,27.5468,27.5598,32700.0
2009-05-26 12:35:00,42.5,42.6,42.43,42.52,45300.0,27.5598,27.6246,27.5144,27.5728,45300.0
2009-05-26 12:40:00,42.51,42.65,42.5,42.61,44400.0,27.5663,27.6571,27.5598,27.6311,44400.0
2009-05-26 12:45:00,42.6,42.93,42.58,42.92,55300.0,27.6246,27.8386,27.6117,27.8321,55300.0
2009-05-26 12:50:00,42.92,43.0,42.79,43.0,79100.0,27.8321,27.884,27.7478,27.884,79100.0
2009-05-26 12:55:00,42.97,43.09,42.93,42.97,79100.0,27.8646,27.9424,27.8386,27.8646,79100.0
2009-05-26 13:00:00,42.95,43.03,42.89,43.03,26900.0,27.8516,27.9035,27.8127,27.9035,26900.0
2009-05-26 13:05:00,43.04,43.08,42.95,42.97,50200.0,27.91,27.9359,27.8516,27.8646,50200.0
2009-05-26 13:10:00,42.96,43.04,42.91,43.02,36800.0,27.8581,27.91,27.8257,27.897,36800.0
2009-05-26 13:15:00,43.01,43.14,42.97,43.07,67800.0,27.8905,27.9748,27.8646,27.9294,67800.0
2009-05-26 13:20:00,43.08,43.16,42.97,43.12,59900.0,27.9359,27.9878,27.8646,27.9618,59900.0
2009-05-26 13:25:00,43.13,43.16,43.09,43.15,55100.0,27.9683,27.9878,27.9424,27.9813,55100.0
2009-05-26 13:30:00,43.13,43.16,42.99,43.04,47100.0,27.9683,27.9878,27.8775,27.91,47100.0
2009-05-26 13:35:00,43.04,43.17,43.03,43.04,47200.0,27.91,27.9943,27.9035,27.91,47200.0
2009-05-26 13:40:00,43.05,43.09,42.95,43.03,79800.0,27.9164,27.9424,27.8516,27.9035,79800.0
2009-05-26 13:45:00,43.05,43.25,43.0,43.22,106500.0,27.9164,28.0461,27.884,28.0267,106500.0
2009-05-26 13:50:00,43.2,43.3,43.2,43.25,57200.0,28.0137,28.0786,28.0137,28.0461,57200.0
2009-05-26 13:55:00,43.23,43.36,43.22,43.36,46600.0,28.0332,28.1175,28.0267,28.1175,46600.0
2009-05-26 14:00:00,43.37,43.5,43.25,43.33,69500.0,28.124,28.2083,28.0461,28.098,69500.0
2009-05-26 14:05:00,43.33,43.37,43.24,43.28,36300.0,28.098,28.124,28.0397,28.0656,36300.0
2009-05-26 14:10:00,43.29,43.35,43.2,43.28,87600.0,28.0721,28.111,28.0137,28.0656,87600.0
2009-05-26 14:15:00,43.3,43.35,43.23,43.27,45300.0,28.0786,28.111,28.0332,28.0591,45300.0
2009-05-26 14:20:00,43.26,43.27,43.05,43.13,44200.0,28.0526,28.0591,27.9164,27.9683,44200.0
2009-05-26 14:25:00,43.11,43.23,43.07,43.1,52500.0,27.9554,28.0332,27.9294,27.9489,52500.0
2009-05-26 14:30:00,43.08,43.2,43.08,43.18,45500.0,27.9359,28.0137,27.9359,28.0007,45500.0
2009-05-26 14:35:00,43.18,43.25,43.12,43.19,40300.0,28.0007,28.0461,27.9618,28.0072,40300.0
2009-05-26 14:40:00,43.2,43.3,43.16,43.24,62100.0,28.0137,28.0786,27.9878,28.0397,62100.0
2009-05-26 14:45:00,43.23,43.32,43.13,43.13,63800.0,28.0332,28.0915,27.9683,27.9683,63800.0
2009-05-26 14:50:00,43.13,43.16,42.94,42.94,73800.0,27.9683,27.9878,27.8451,27.8451,73800.0
2009-05-26 14:55:00,42.93,42.95,42.67,42.75,174400.0,27.8386,27.8516,27.67,27.7219,174400.0
2009-05-26 15:00:00,42.7,42.89,42.61,42.89,84200.0,27.6895,27.8127,27.6311,27.8127,84200.0
2009-05-26 15:05:00,42.88,42.89,42.74,42.76,71800.0,27.8062,27.8127,27.7154,27.7284,71800.0
2009-05-26 15:10:00,42.76,42.93,42.66,42.77,88300.0,27.7284,27.8386,27.6635,27.7349,88300.0
2009-05-26 15:15:00,42.76,42.78,42.53,42.75,94700.0,27.7284,27.7414,27.5792,27.7219,94700.0
2009-05-26 15:20:00,42.76,42.85,42.63,42.79,81700.0,27.7284,27.7868,27.6441,27.7478,81700.0
2009-05-26 15:25:00,42.79,42.93,42.76,42.85,67400.0,27.7478,27.8386,27.7284,27.7868,67400.0
2009-05-26 15:30:00,42.86,43.14,42.81,43.1,116600.0,27.7932,27.9748,27.7608,27.9489,116600.0
2009-05-26 15:35:00,43.12,43.32,43.05,43.28,148100.0,27.9618,28.0915,27.9164,28.0656,148100.0
2009-05-26 15:40:00,43.27,43.29,42.91,43.0,187600.0,28.0591,28.0721,27.8257,27.884,187600.0
2009-05-26 15:45:00,42.99,43.03,42.69,42.97,220400.0,27.8775,27.9035,27.683,27.8646,220400.0
2009-05-26 15:50:00,42.97,43.25,42.85,43.03,262800.0,27.8646,28.0461,27.7868,27.9035,262800.0
2009-05-26 15:55:00,43.04,43.25,42.93,43.08,446700.0,27.91,28.0461,27.8386,27.9359,446700.0
2009-05-27 09:30:00,44.08,44.5,43.01,43.01,242600.0,28.5844,28.8567,27.8905,27.8905,242600.0
2009-05-27 09:35:00,43.06,43.73,42.94,43.47,157700.0,27.9229,28.3574,27.8451,28.1888,157700.0
2009-05-27 09:40:00,43.48,43.55,43.05,43.13,74400.0,28.1953,28.2407,27.9164,27.9683,74400.0
2009-05-27 09:45:00,43.12,43.38,43.12,43.36,81200.0,27.9618,28.1304,27.9618,28.1175,81200.0
2009-05-27 09:50:00,43.36,43.37,42.7,42.76,164600.0,28.1175,28.124,27.6895,27.7284,164600.0
2009-05-27 09:55:00,42.77,42.96,42.75,42.82,69500.0,27.7349,27.8581,27.7219,27.7673,69500.0
2009-05-27 10:00:00,42.82,43.31,42.68,42.71,146400.0,27.7673,28.085,27.6765,27.696,146400.0
2009-05-27 10:05:00,42.71,43.03,42.6,43.0,127200.0,27.696,27.9035,27.6246,27.884,127200.0
2009-05-27 10:10:00,43.02,43.18,42.87,43.09,134300.0,27.897,28.0007,27.7997,27.9424,134300.0
2009-05-27 10:15:00,43.08,43.1,42.97,43.05,238000.0,27.9359,27.9489,27.8646,27.9164,238000.0
2009-05-27 10:20:00,43.07,43.2,42.99,43.18,153400.0,27.9294,28.0137,27.8775,28.0007,153400.0
2009-05-27 10:25:00,43.2,43.24,43.0,43.04,128100.0,28.0137,28.0397,27.884,27.91,128100.0
2009-05-27 10:30:00,43.04,43.08,42.75,42.82,162500.0,27.91,27.9359,27.7219,27.7673,162500.0
2009-05-27 10:35:00,42.8,42.93,42.68,42.86,82800.0,27.7543,27.8386,27.6765,27.7932,82800.0
2009-05-27 10:40:00,42.88,43.05,42.83,42.9,73400.0,27.8062,27.9164,27.7738,27.8192,73400.0
2009-05-27 10:45:00,42.88,43.11,42.88,43.03,49200.0,27.8062,27.9554,27.8062,27.9035,49200.0
2009-05-27 10:50:00,43.05,43.07,42.75,42.8,43900.0,27.9164,27.9294,27.7219,27.7543,43900.0
2009-05-27 10:55:00,42.83,43.13,42.8,43.05,33200.0,27.7738,27.9683,27.7543,27.9164,33200.0
2009-05-27 11:00:00,43.09,43.09,42.83,42.9,34100.0,27.9424,27.9424,27.7738,27.8192,34100.0
2009-05-27 11:05:00,42.9,42.97,42.83,42.88,49100.0,27.8192,27.8646,27.7738,27.8062,49100.0
2009-05-27 11:10:00,42.88,42.99,42.78,42.96,34900.0,27.8062,27.8775,27.7414,27.8581,34900.0
2009-05-27 11:15:00,42.9,43.01,42.89,43.01,20100.0,27.8192,27.8905,27.8127,27.8905,20100.0
2009-05-27 11:20:00,42.98,43.16,42.97,43.05,28300.0,27.8711,27.9878,27.8646,27.9164,28300.0
2009-05-27 11:25:00,43.03,43.25,43.03,43.24,45800.0,27.9035,28.0461,27.9035,28.0397,45800.0
2009-05-27 11:30:00,43.22,43.53,43.16,43.44,88400.0,28.0267,28.2277,27.9878,28.1693,88400.0
2009-05-27 11:35:00,43.44,43.49,43.36,43.42,45300.0,28.1693,28.2018,28.1175,28.1564,45300.0
2009-05-27 11:40:00,43.41,43.45,43.25,43.25,35100.0,28.1499,28.1758,28.0461,28.0461,35100.0
2009-05-27 11:45:00,43.28,43.36,43.2,43.35,38600.0,28.0656,28.1175,28.0137,28.111,38600.0
2009-05-27 11:50:00,43.36,43.41,43.17,43.23,30100.0,28.1175,28.1499,27.9943,28.0332,30100.0
2009-05-27 11:55:00,43.24,43.33,43.2,43.29,45800.0,28.0397,28.098,28.0137,28.0721,45800.0
2009-05-27 12:00:00,43.32,43.62,43.32,43.6,59600.0,28.0915,28.2861,28.0915,28.2731,59600.0
2009-05-27 12:05:00,43.59,43.67,43.37,43.63,80700.0,28.2666,28.3185,28.124,28.2926,80700.0
2009-05-27 12:10:00,43.64,43.74,43.48,43.71,53300.0,28.299,28.3639,28.1953,28.3444,53300.0
2009-05-27 12:15:00,43.72,43.82,43.72,43.82,68500.0,28.3509,28.4158,28.3509,28.4158,68500.0
2009-05-27 12:20:00,43.81,43.83,43.67,43.79,43300.0,28.4093,28.4223,28.3185,28.3963,43300.0
2009-05-27 12:25:00,43.77,43.87,43.68,43.74,49700.0,28.3833,28.4482,28.325,28.3639,49700.0
2009-05-27 12:30:00,43.75,43.86,43.69,43.86,26700.0,28.3704,28.4417,28.3315,28.4417,26700.0
2009-05-27 12:35:00,43.85,43.87,43.56,43.59,22400.0,28.4352,28.4482,28.2472,28.2666,22400.0
2009-05-27 12:40:00,43.6,43.69,43.5,43.56,62600.0,28.2731,28.3315,28.2083,28.2472,62600.0
2009-05-27 12:45:00,43.58,43.6,43.46,43.5,52200.0,28.2601,28.2731,28.1823,28.2083,52200.0
2009-05-27 12:50:00,43.5,43.54,43.35,43.36,41300.0,28.2083,28.2342,28.111,28.1175,41300.0
2009-05-27 12:55:00,43.35,43.36,43.11,43.27,53300.0,28.111,28.1175,27.9554,28.0591,53300.0
2009-05-27 13:00:00,43.25,43.46,43.22,43.4,45700.0,28.0461,28.1823,28.0267,28.1434,45700.0
2009-05-27 13:05:00,43.39,43.4,43.26,43.34,20600.0,28.1369,28.1434,28.0526,28.1045,20600.0
2009-05-27 13:10:00,43.35,43.38,43.24,43.25,51500.0,28.111,28.1304,28.0397,28.0461,51500.0
2009-05-27 13:15:00,43.25,43.35,43.22,43.25,17500.0,28.0461,28.111,28.0267,28.0461,17500.0
2009-05-27 13:20:00,43.29,43.41,43.24,43.39,34200.0,28.0721,28.1499,28.0397,28.1369,34200.0
2009-05-27 13:25:00,43.4,43.44,43.29,43.42,29200.0,28.1434,28.1693,28.0721,28.1564,29200.0
2009-05-27 13:30:00,43.42,43.44,43.14,43.19,28700.0,28.1564,28.1693,27.9748,28.0072,28700.0
2009-05-27 13:35:00,43.14,43.23,43.02,43.11,48900.0,27.9748,28.0332,27.897,27.9554,48900.0
2009-05-27 13:40:00,43.1,43.16,43.05,43.07,48800.0,27.9489,27.9878,27.9164,27.9294,48800.0
2009-05-27 13:45:00,43.07,43.1,42.84,42.84,53900.0,27.9294,27.9489,27.7803,27.7803,53900.0
2009-05-27 13:50:00,42.85,42.86,42.55,42.75,109500.0,27.7868,27.7932,27.5922,27.7219,109500.0
2009-05-27 13:55:00,42.73,42.78,42.66,42.72,43600.0,27.7089,27.7414,27.6635,27.7025,43600.0
2009-05-27 14:00:00,42.7,42.7,42.42,42.42,53200.0,27.6895,27.6895,27.5079,27.5079,53200.0
2009-05-27 14:05:00,42.45,42.48,42.25,42.37,49200.0,27.5274,27.5468,27.3977,27.4755,49200.0
2009-05-27 14:10:00,42.39,42.49,42.35,42.38,32000.0,27.4885,27.5533,27.4625,27.482,32000.0
2009-05-27 14:15:00,42.38,42.47,42.28,42.45,44200.0,27.482,27.5403,27.4171,27.5274,44200.0
2009-05-27 14:20:00,42.44,42.44,42.07,42.19,56200.0,27.5209,27.5209,27.281,27.3588,56200.0
2009-05-27 14:25:00,42.19,42.35,41.95,42.08,156600.0,27.3588,27.4625,27.2031,27.2874,156600.0
2009-05-27 14:30:00,42.07,42.14,41.96,42.01,100300.0,27.281,27.3263,27.2096,27.242,100300.0
2009-05-27 14:35:00,42.02,42.21,41.95,42.21,50100.0,27.2485,27.3717,27.2031,27.3717,50100.0
2009-05-27 14:40:00,42.23,42.41,42.1,42.24,118000.0,27.3847,27.5014,27.3004,27.3912,118000.0
2009-05-27 14:45:00,42.24,42.37,42.1,42.27,82200.0,27.3912,27.4755,27.3004,27.4106,82200.0
2009-05-27 14:50:00,42.23,42.36,42.19,42.23,59200.0,27.3847,27.469,27.3588,27.3847,59200.0
2009-05-27 14:55:00,42.25,42.3,42.14,42.21,86400.0,27.3977,27.4301,27.3263,27.3717,86400.0
2009-05-27 15:00:00,42.2,42.2,42.0,42.09,69300.0,27.3653,27.3653,27.2356,27.2939,69300.0
2009-05-27 15:05:00,42.1,42.18,41.9,41.92,103400.0,27.3004,27.3523,27.1707,27.1837,103400.0
2009-05-27 15:10:00,41.92,41.93,41.68,41.82,136200.0,27.1837,27.1902,27.028,27.1188,136200.0
2009-05-27 15:15:00,41.84,41.86,41.65,41.66,93500.0,27.1318,27.1448,27.0086,27.0151,93500.0
2009-05-27 15:20:00,41.65,41.69,41.39,41.42,112300.0,27.0086,27.0345,26.84,26.8594,112300.0
2009-05-27 15:25:00,41.42,41.54,41.36,41.42,118000.0,26.8594,26.9373,26.8205,26.8594,118000.0
2009-05-27 15:30:00,41.42,41.51,41.35,41.35,107100.0,26.8594,26.9178,26.8141,26.8141,107100.0
2009-05-27 15:35:00,41.35,41.36,41.03,41.1,243400.0,26.8141,26.8205,26.6065,26.6519,243400.0
2009-05-27 15:40:00,41.1,41.32,41.09,41.3,180900.0,26.6519,26.7946,26.6455,26.7816,180900.0
2009-05-27 15:45:00,41.3,41.63,41.29,41.39,236600.0,26.7816,26.9956,26.7751,26.84,236600.0
2009-05-27 15:50:00,41.38,41.59,41.13,41.2,373300.0,26.8335,26.9697,26.6714,26.7168,373300.0
2009-05-27 15:55:00,41.2,41.3,40.96,41.12,629400.0,26.7168,26.7816,26.5612,26.6649,629400.0
2009-05-28 09:30:00,41.77,42.2,41.25,41.69,189900.0,27.0864,27.3653,26.7492,27.0345,189900.0
2009-05-28 09:35:00,41.69,42.45,41.65,42.3,197000.0,27.0345,27.5274,27.0086,27.4301,197000.0
2009-05-28 09:40:00,42.3,42.35,42.0,42.06,126200.0,27.4301,27.4625,27.2356,27.2745,126200.0
2009-05-28 09:45:00,42.04,42.2,41.77,41.85,110000.0,27.2615,27.3653,27.0864,27.1383,110000.0
2009-05-28 09:50:00,41.85,41.9,41.6,41.64,97700.0,27.1383,27.1707,26.9762,27.0021,97700.0
2009-05-28 09:55:00,41.65,42.31,41.65,42.25,427600.0,27.0086,27.4366,27.0086,27.3977,427600.0
2009-05-28 10:00:00,42.25,42.25,41.85,42.14,158800.0,27.3977,27.3977,27.1383,27.3263,158800.0
2009-05-28 10:05:00,42.16,42.26,41.69,41.91,105800.0,27.3393,27.4042,27.0345,27.1772,105800.0
2009-05-28 10:10:00,41.94,42.08,41.63,42.02,144000.0,27.1967,27.2874,26.9956,27.2485,144000.0
2009-05-28 10:15:00,41.98,42.41,41.83,42.27,137200.0,27.2226,27.5014,27.1253,27.4106,137200.0
2009-05-28 10:20:00,42.27,42.39,42.12,42.27,86000.0,27.4106,27.4885,27.3134,27.4106,86000.0
2009-05-28 10:25:00,42.25,42.31,41.99,42.06,67600.0,27.3977,27.4366,27.2291,27.2745,67600.0
2009-05-28 10:30:00,42.09,42.4,41.98,42.36,51300.0,27.2939,27.4949,27.2226,27.469,51300.0
2009-05-28 10:35:00,42.35,42.85,42.35,42.67,122000.0,27.4625,27.7868,27.4625,27.67,122000.0
2009-05-28 10:40:00,42.66,42.78,42.51,42.73,54900.0,27.6635,27.7414,27.5663,27.7089,54900.0
2009-05-28 10:45:00,42.72,42.72,42.46,42.59,47600.0,27.7025,27.7025,27.5339,27.6182,47600.0
2009-05-28 10:50:00,42.59,42.92,42.59,42.82,75600.0,27.6182,27.8321,27.6182,27.7673,75600.0
2009-05-28 10:55:00,42.86,43.16,42.84,43.03,98700.0,27.7932,27.9878,27.7803,27.9035,98700.0
2009-05-28 11:00:00,43.03,43.27,42.93,43.17,73100.0,27.9035,28.0591,27.8386,27.9943,73100.0
2009-05-28 11:05:00,43.15,43.23,43.03,43.15,56400.0,27.9813,28.0332,27.9035,27.9813,56400.0
2009-05-28 11:10:00,43.14,43.21,42.94,43.07,44200.0,27.9748,28.0202,27.8451,27.9294,44200.0
2009-05-28 11:15:00,43.05,43.18,42.96,42.98,65900.0,27.9164,28.0007,27.8581,27.8711,65900.0
2009-05-28 11:20:00,42.97,43.24,42.96,43.09,63300.0,27.8646,28.0397,27.8581,27.9424,63300.0
2009-05-28 11:25:00,43.09,43.15,42.91,42.91,70000.0,27.9424,27.9813,27.8257,27.8257,70000.0
2009-05-28 11:30:00,42.91,42.93,42.77,42.79,27600.0,27.8257,27.8386,27.7349,27.7478,27600.0
2009-05-28 11:35:00,42.77,42.94,42.77,42.78,20000.0,27.7349,27.8451,27.7349,27.7414,20000.0
2009-05-28 11:40:00,42.78,42.82,42.58,42.72,41200.0,27.7414,27.7673,27.6117,27.7025,41200.0
2009-05-28 11:45:00,42.73,42.99,42.7,42.95,46900.0,27.7089,27.8775,27.6895,27.8516,46900.0
2009-05-28 11:50:00,42.98,43.0,42.72,42.85,46300.0,27.8711,27.884,27.7025,27.7868,46300.0
2009-05-28 11:55:00,42.83,42.95,42.78,42.84,19400.0,27.7738,27.8516,27.7414,27.7803,19400.0
2009-05-28 12:00:00,42.84,42.89,42.63,42.65,24300.0,27.7803,27.8127,27.6441,27.6571,24300.0
2009-05-28 12:05:00,42.65,42.69,42.38,42.41,88700.0,27.6571,27.683,27.482,27.5014,88700.0
2009-05-28 12:10:00,42.43,42.51,42.36,42.45,55900.0,27.5144,27.5663,27.469,27.5274,55900.0
2009-05-28 12:15:00,42.43,42.45,42.31,42.32,75300.0,27.5144,27.5274,27.4366,27.4431,75300.0
2009-05-28 12:20:00,42.33,42.59,42.26,42.59,28700.0,27.4496,27.6182,27.4042,27.6182,28700.0
2009-05-28 12:25:00,42.57,42.63,42.47,42.54,29600.0,27.6052,27.6441,27.5403,27.5857,29600.0
2009-05-28 12:30:00,42.51,42.56,42.44,42.54,22900.0,27.5663,27.5987,27.5209,27.5857,22900.0
2009-05-28 12:35:00,42.54,42.58,42.36,42.41,23500.0,27.5857,27.6117,27.469,27.5014,23500.0
2009-05-28 12:40:00,42.42,42.54,42.38,42.43,23800.0,27.5079,27.5857,27.482,27.5144,23800.0
2009-05-28 12:45:00,42.42,42.44,42.11,42.2,49000.0,27.5079,27.5209,27.3069,27.3653,49000.0
2009-05-28 12:50:00,42.22,42.24,42.11,42.12,44500.0,27.3782,27.3912,27.3069,27.3134,44500.0
2009-05-28 12:55:00,42.17,42.35,42.13,42.28,37900.0,27.3458,27.4625,27.3199,27.4171,37900.0
2009-05-28 13:00:00,42.29,42.59,42.23,42.48,89600.0,27.4236,27.6182,27.3847,27.5468,89600.0
2009-05-28 13:05:00,42.5,42.77,42.46,42.51,62300.0,27.5598,27.7349,27.5339,27.5663,62300.0
2009-05-28 13:10:00,42.51,42.92,42.5,42.82,50000.0,27.5663,27.8321,27.5598,27.7673,50000.0
2009-05-28 13:15:00,42.84,43.08,42.84,43.03,71500.0,27.7803,27.9359,27.7803,27.9035,71500.0
2009-05-28 13:20:00,43.03,43.09,42.86,42.92,36000.0,27.9035,27.9424,27.7932,27.8321,36000.0
2009-05-28 13:25:00,42.94,43.0,42.72,42.74,38500.0,27.8451,27.884,27.7025,27.7154,38500.0
2009-05-28 13:30:00,42.74,42.83,42.62,42.8,48800.0,27.7154,27.7738,27.6376,27.7543,48800.0
2009-05-28 13:35:00,42.82,42.96,42.74,42.84,34300.0,27.7673,27.8581,27.7154,27.7803,34300.0
2009-05-28 13:40:00,42.84,42.92,42.68,42.87,24800.0,27.7803,27.8321,27.6765,27.7997,24800.0
2009-05-28 13:45:00,42.84,42.91,42.75,42.75,19200.0,27.7803,27.8257,27.7219,27.7219,19200.0
2009-05-28 13:50:00,42.76,42.88,42.7,42.7,21800.0,27.7284,27.8062,27.6895,27.6895,21800.0
2009-05-28 13:55:00,42.76,42.8,42.5,42.8,29800.0,27.7284,27.7543,27.5598,27.7543,29800.0
2009-05-28 14:00:00,42.79,42.87,42.75,42.75,29900.0,27.7478,27.7997,27.7219,27.7219,29900.0
2009-05-28 14:05:00,42.76,42.92,42.76,42.84,29200.0,27.7284,27.8321,27.7284,27.7803,29200.0
2009-05-28 14:10:00,42.86,42.99,42.86,42.91,40000.0,27.7932,27.8775,27.7932,27.8257,40000.0
2009-05-28 14:15:00,42.91,43.0,42.87,42.95,41400.0,27.8257,27.884,27.7997,27.8516,41400.0
2009-05-28 14:20:00,42.98,43.17,42.94,43.16,86900.0,27.8711,27.9943,27.8451,27.9878,86900.0
2009-05-28 14:25:00,43.16,43.22,43.02,43.06,53600.0,27.9878,28.0267,27.897,27.9229,53600.0
2009-05-28 14:30:00,43.07,43.14,42.95,43.04,39700.0,27.9294,27.9748,27.8516,27.91,39700.0
2009-05-28 14:35:00,43.06,43.07,42.88,42.91,39100.0,27.9229,27.9294,27.8062,27.8257,39100.0
2009-05-28 14:40:00,42.93,42.99,42.81,42.87,42600.0,27.8386,27.8775,27.7608,27.7997,42600.0
2009-05-28 14:45:00,42.87,43.02,42.87,43.02,33100.0,27.7997,27.897,27.7997,27.897,33100.0
2009-05-28 14:50:00,43.02,43.03,42.87,42.89,31200.0,27.897,27.9035,27.7997,27.8127,31200.0
2009-05-28 14:55:00,42.91,42.91,42.69,42.85,67400.0,27.8257,27.8257,27.683,27.7868,67400.0
2009-05-28 15:00:00,42.87,43.0,42.83,42.92,86200.0,27.7997,27.884,27.7738,27.8321,86200.0
2009-05-28 15:05:00,42.89,43.05,42.85,42.97,62300.0,27.8127,27.9164,27.7868,27.8646,62300.0
2009-05-28 15:10:00,42.98,43.0,42.8,42.96,83100.0,27.8711,27.884,27.7543,27.8581,83100.0
2009-05-28 15:15:00,42.96,43.24,42.96,43.17,115800.0,27.8581,28.0397,27.8581,27.9943,115800.0
2009-05-28 15:20:00,43.16,43.18,42.95,42.98,68000.0,27.9878,28.0007,27.8516,27.8711,68000.0
2009-05-28 15:25:00,42.96,43.18,42.95,43.17,77500.0,27.8581,28.0007,27.8516,27.9943,77500.0
2009-05-28 15:30:00,43.18,43.3,43.11,43.26,113700.0,28.0007,28.0786,27.9554,28.0526,113700.0
2009-05-28 15:35:00,43.27,43.43,43.16,43.37,190000.0,28.0591,28.1629,27.9878,28.124,190000.0
2009-05-28 15:40:00,43.37,43.47,43.16,43.21,168200.0,28.124,28.1888,27.9878,28.0202,168200.0
2009-05-28 15:45:00,43.22,43.45,43.17,43.43,148400.0,28.0267,28.1758,27.9943,28.1629,148400.0
2009-05-28 15:50:00,43.43,43.44,43.15,43.23,245000.0,28.1629,28.1693,27.9813,28.0332,245000.0
2009-05-28 15:55:00,43.22,43.65,43.11,43.48,479300.0,28.0267,28.3055,27.9554,28.1953,479300.0
2009-05-29 09:30:00,43.85,43.92,42.77,42.95,170100.0,28.4352,28.4806,27.7349,27.8516,170100.0
2009-05-29 09:35:00,42.93,43.23,42.86,42.99,130300.0,27.8386,28.0332,27.7932,27.8775,130300.0
2009-05-29 09:40:00,42.99,43.28,42.95,43.22,124900.0,27.8775,28.0656,27.8516,28.0267,124900.0
2009-05-29 09:45:00,43.18,43.37,42.93,43.02,152600.0,28.0007,28.124,27.8386,27.897,152600.0
2009-05-29 09:50:00,43.0,43.13,42.87,43.05,81000.0,27.884,27.9683,27.7997,27.9164,81000.0
2009-05-29 09:55:00,43.05,43.24,43.01,43.13,41300.0,27.9164,28.0397,27.8905,27.9683,41300.0
2009-05-29 10:00:00,43.14,43.25,43.03,43.17,85300.0,27.9748,28.0461,27.9035,27.9943,85300.0
2009-05-29 10:05:00,43.2,43.37,43.13,43.33,63100.0,28.0137,28.124,27.9683,28.098,63100.0
2009-05-29 10:10:00,43.31,43.39,43.26,43.39,50700.0,28.085,28.1369,28.0526,28.1369,50700.0
2009-05-29 10:15:00,43.36,43.49,43.35,43.45,70400.0,28.1175,28.2018,28.111,28.1758,70400.0
2009-05-29 10:20:00,43.46,43.88,43.44,43.84,101100.0,28.1823,28.4547,28.1693,28.4287,101100.0
2009-05-29 10:25:00,43.86,44.12,43.82,44.11,106900.0,28.4417,28.6103,28.4158,28.6038,106900.0
2009-05-29 10:30:00,44.1,44.18,43.95,43.98,94700.0,28.5973,28.6492,28.5001,28.5195,94700.0
2009-05-29 10:35:00,43.95,44.12,43.85,44.05,76300.0,28.5001,28.6103,28.4352,28.5649,76300.0
2009-05-29 10:40:00,44.07,44.08,43.91,43.91,38700.0,28.5779,28.5844,28.4741,28.4741,38700.0
2009-05-29 10:45:00,43.92,44.0,43.74,43.91,99200.0,28.4806,28.5325,28.3639,28.4741,99200.0
2009-05-29 10:50:00,43.96,44.06,43.93,43.95,52800.0,28.5066,28.5714,28.4871,28.5001,52800.0
2009-05-29 10:55:00,43.95,44.05,43.93,43.97,43200.0,28.5001,28.5649,28.4871,28.513,43200.0
2009-05-29 11:00:00,44.0,44.12,43.96,44.03,94500.0,28.5325,28.6103,28.5066,28.5519,94500.0
2009-05-29 11:05:00,44.03,44.12,44.01,44.06,64600.0,28.5519,28.6103,28.539,28.5714,64600.0
2009-05-29 11:10:00,44.05,44.16,44.02,44.16,62600.0,28.5649,28.6362,28.5455,28.6362,62600.0
2009-05-29 11:15:00,44.14,44.24,44.1,44.19,55900.0,28.6233,28.6881,28.5973,28.6557,55900.0
2009-05-29 11:20:00,44.19,44.4,44.1,44.37,87700.0,28.6557,28.7919,28.5973,28.7724,87700.0
2009-05-29 11:25:00,44.39,44.6,44.29,44.31,108800.0,28.7854,28.9216,28.7205,28.7335,108800.0
2009-05-29 11:30:00,44.42,44.42,44.22,44.37,58700.0,28.8048,28.8048,28.6752,28.7724,58700.0
2009-05-29 11:35:00,44.36,44.39,44.25,44.26,42000.0,28.7659,28.7854,28.6946,28.7011,42000.0
2009-05-29 11:40:00,44.26,44.49,44.26,44.45,55600.0,28.7011,28.8502,28.7011,28.8243,55600.0
2009-05-29 11:45:00,44.44,44.46,44.33,44.44,54200.0,28.8178,28.8308,28.7465,28.8178,54200.0
2009-05-29 11:50:00,44.44,44.49,44.4,44.46,71200.0,28.8178,28.8502,28.7919,28.8308,71200.0
2009-05-29 11:55:00,44.45,44.47,44.29,44.33,60200.0,28.8243,28.8373,28.7205,28.7465,60200.0
2009-05-29 12:00:00,44.32,44.42,44.32,44.39,28800.0,28.74,28.8048,28.74,28.7854,28800.0
2009-05-29 12:05:00,44.39,44.41,44.15,44.18,73600.0,28.7854,28.7984,28.6298,28.6492,73600.0
2009-05-29 12:10:00,44.17,44.28,44.16,44.22,62000.0,28.6427,28.7141,28.6362,28.6752,62000.0
2009-05-29 12:15:00,44.21,44.32,44.19,44.29,48000.0,28.6687,28.74,28.6557,28.7205,48000.0
2009-05-29 12:20:00,44.3,44.37,44.2,44.27,52500.0,28.727,28.7724,28.6622,28.7076,52500.0
2009-05-29 12:25:00,44.26,44.42,44.19,44.38,49800.0,28.7011,28.8048,28.6557,28.7789,49800.0
2009-05-29 12:30:00,44.38,44.57,44.34,44.55,75600.0,28.7789,28.9021,28.753,28.8891,75600.0
2009-05-29 12:35:00,44.55,44.56,44.41,44.44,36600.0,28.8891,28.8956,28.7984,28.8178,36600.0
2009-05-29 12:40:00,44.49,44.49,44.39,44.44,26700.0,28.8502,28.8502,28.7854,28.8178,26700.0
2009-05-29 12:45:00,44.44,44.52,44.39,44.42,38900.0,28.8178,28.8697,28.7854,28.8048,38900.0
2009-05-29 12:50:00,44.41,44.5,44.39,44.49,21400.0,28.7984,28.8567,28.7854,28.8502,21400.0
2009-05-29 12:55:00,44.48,44.5,44.38,44.41,28700.0,28.8438,28.8567,28.7789,28.7984,28700.0
2009-05-29 13:00:00,44.39,44.6,44.38,44.51,44700.0,28.7854,28.9216,28.7789,28.8632,44700.0
2009-05-29 13:05:00,44.51,44.52,44.43,44.45,21900.0,28.8632,28.8697,28.8113,28.8243,21900.0
2009-05-29 13:10:00,44.45,44.53,44.44,44.44,39100.0,28.8243,28.8762,28.8178,28.8178,39100.0
2009-05-29 13:15:00,44.43,44.44,44.32,44.35,64700.0,28.8113,28.8178,28.74,28.7595,64700.0
2009-05-29 13:20:00,44.35,44.48,44.31,44.48,35700.0,28.7595,28.8438,28.7335,28.8438,35700.0
2009-05-29 13:25:00,44.48,44.53,44.43,44.48,30300.0,28.8438,28.8762,28.8113,28.8438,30300.0
2009-05-29 13:30:00,44.48,44.66,44.47,44.63,77000.0,28.8438,28.9605,28.8373,28.941,77000.0
2009-05-29 13:35:00,44.63,44.64,44.53,44.55,39400.0,28.941,28.9475,28.8762,28.8891,39400.0
2009-05-29 13:40:00,44.55,44.64,44.53,44.64,25500.0,28.8891,28.9475,28.8762,28.9475,25500.0
2009-05-29 13:45:00,44.64,44.68,44.59,44.63,39300.0,28.9475,28.9734,28.9151,28.941,39300.0
2009-05-29 13:50:00,44.62,44.66,44.54,44.63,68700.0,28.9345,28.9605,28.8827,28.941,68700.0
2009-05-29 13:55:00,44.62,44.65,44.55,44.6,38500.0,28.9345,28.954,28.8891,28.9216,38500.0
2009-05-29 14:00:00,44.6,44.66,44.51,44.65,51700.0,28.9216,28.9605,28.8632,28.954,51700.0
2009-05-29 14:05:00,44.64,44.65,44.52,44.53,48700.0,28.9475,28.954,28.8697,28.8762,48700.0
2009-05-29 14:10:00,44.52,44.64,44.5,44.61,33400.0,28.8697,28.9475,28.8567,28.9281,33400.0
2009-05-29 14:15:00,44.6,44.61,44.54,44.58,18200.0,28.9216,28.9281,28.8827,28.9086,18200.0
2009-05-29 14:20:00,44.58,44.6,44.35,44.41,42100.0,28.9086,28.9216,28.7595,28.7984,42100.0
2009-05-29 14:25:00,44.4,44.4,44.28,44.32,41800.0,28.7919,28.7919,28.7141,28.74,41800.0
2009-05-29 14:30:00,44.33,44.45,44.22,44.22,30000.0,28.7465,28.8243,28.6752,28.6752,30000.0
2009-05-29 14:35:00,44.23,44.24,44.07,44.15,77900.0,28.6816,28.6881,28.5779,28.6298,77900.0
2009-05-29 14:40:00,44.15,44.23,44.05,44.05,61400.0,28.6298,28.6816,28.5649,28.5649,61400.0
2009-05-29 14:45:00,44.04,44.08,43.94,43.99,55300.0,28.5584,28.5844,28.4936,28.526,55300.0
2009-05-29 14:50:00,43.99,44.13,43.91,44.11,92000.0,28.526,28.6168,28.4741,28.6038,92000.0
2009-05-29 14:55:00,44.11,44.18,44.01,44.15,68000.0,28.6038,28.6492,28.539,28.6298,68000.0
2009-05-29 15:00:00,44.15,44.27,44.06,44.26,67000.0,28.6298,28.7076,28.5714,28.7011,67000.0
2009-05-29 15:05:00,44.28,44.56,44.26,44.43,83500.0,28.7141,28.8956,28.7011,28.8113,83500.0
2009-05-29 15:10:00,44.43,44.7,44.43,44.63,98800.0,28.8113,28.9864,28.8113,28.941,98800.0
2009-05-29 15:15:00,44.63,44.73,44.44,44.68,72700.0,28.941,29.0059,28.8178,28.9734,72700.0
2009-05-29 15:20:00,44.66,44.77,44.55,44.63,83200.0,28.9605,29.0318,28.8891,28.941,83200.0
2009-05-29 15:25:00,44.61,44.83,44.6,44.79,98800.0,28.9281,29.0707,28.9216,29.0448,98800.0
2009-05-29 15:30:00,44.78,44.9,44.66,44.77,145200.0,29.0383,29.1161,28.9605,29.0318,145200.0
2009-05-29 15:35:00,44.76,44.95,44.75,44.91,130000.0,29.0253,29.1485,29.0188,29.1226,130000.0
2009-05-29 15:40:00,44.91,45.18,44.86,45.14,193400.0,29.1226,29.2977,29.0902,29.2717,193400.0
2009-05-29 15:45:00,45.14,45.16,44.87,45.04,143900.0,29.2717,29.2847,29.0967,29.2069,143900.0
2009-05-29 15:50:00,45.02,45.26,44.89,45.01,233900.0,29.1939,29.3496,29.1096,29.1874,233900.0
2009-05-29 15:55:00,45.02,45.5,45.01,45.49,557200.0,29.1939,29.5052,29.1874,29.4987,557200.0
2009-06-01 09:30:00,46.29,46.29,44.4,44.77,228700.0,30.0175,30.0175,28.7919,29.0318,228700.0
2009-06-01 09:35:00,44.8,45.28,44.71,45.01,158900.0,29.0513,29.3625,28.9929,29.1874,158900.0
2009-06-01 09:40:00,44.98,45.96,44.94,45.95,154400.0,29.168,29.8035,29.142,29.797,154400.0
2009-06-01 09:45:00,45.95,46.38,45.85,46.18,142100.0,29.797,30.0758,29.7322,29.9461,142100.0
2009-06-01 09:50:00,46.17,46.35,46.02,46.17,129900.0,29.9397,30.0564,29.8424,29.9397,129900.0
2009-06-01 09:55:00,46.17,46.17,45.92,45.97,110000.0,29.9397,29.9397,29.7775,29.81,110000.0
2009-06-01 10:00:00,45.97,46.4,45.95,46.26,164300.0,29.81,30.0888,29.797,29.998,164300.0
2009-06-01 10:05:00,46.26,46.36,46.08,46.13,85600.0,29.998,30.0629,29.8813,29.9137,85600.0
2009-06-01 10:10:00,46.13,46.18,45.76,45.92,127100.0,29.9137,29.9461,29.6738,29.7775,127100.0
2009-06-01 10:15:00,45.94,46.16,45.92,45.97,58500.0,29.7905,29.9332,29.7775,29.81,58500.0
2009-06-01 10:20:00,45.99,46.04,45.8,45.81,103900.0,29.8229,29.8554,29.6997,29.7062,103900.0
2009-06-01 10:25:00,45.8,45.93,45.64,45.83,102500.0,29.6997,29.784,29.596,29.7192,102500.0
2009-06-01 10:30:00,45.79,46.13,45.78,46.09,107400.0,29.6932,29.9137,29.6868,29.8878,107400.0
2009-06-01 10:35:00,46.1,46.16,46.03,46.04,82100.0,29.8943,29.9332,29.8489,29.8554,82100.0
2009-06-01 10:40:00,46.02,46.14,45.92,46.01,66000.0,29.8424,29.9202,29.7775,29.8359,66000.0
2009-06-01 10:45:00,46.01,46.1,45.8,45.91,63800.0,29.8359,29.8943,29.6997,29.7711,63800.0
2009-06-01 10:50:00,45.91,46.01,45.85,45.9,53500.0,29.7711,29.8359,29.7322,29.7646,53500.0
2009-06-01 10:55:00,45.89,46.08,45.87,46.01,57100.0,29.7581,29.8813,29.7451,29.8359,57100.0
2009-06-01 11:00:00,46.02,46.07,45.95,45.98,44900.0,29.8424,29.8748,29.797,29.8165,44900.0
2009-06-01 11:05:00,45.98,46.05,45.87,45.88,84300.0,29.8165,29.8618,29.7451,29.7516,84300.0
2009-06-01 11:10:00,45.9,46.07,45.9,45.97,45000.0,29.7646,29.8748,29.7646,29.81,45000.0
2009-06-01 11:15:00,45.95,46.0,45.79,45.88,57600.0,29.797,29.8294,29.6932,29.7516,57600.0
2009-06-01 11:20:00,45.88,45.9,45.66,45.67,70400.0,29.7516,29.7646,29.6089,29.6154,70400.0
2009-06-01 11:25:00,45.67,45.71,45.51,45.65,82500.0,29.6154,29.6414,29.5117,29.6025,82500.0
2009-06-01 11:30:00,45.64,45.67,45.43,45.44,42100.0,29.596,29.6154,29.4598,29.4663,42100.0
2009-06-01 11:35:00,45.43,45.46,45.27,45.41,49700.0,29.4598,29.4792,29.356,29.4468,49700.0
2009-06-01 11:40:00,45.39,45.44,45.28,45.39,23500.0,29.4339,29.4663,29.3625,29.4339,23500.0
2009-06-01 11:45:00,45.38,45.41,45.29,45.3,26100.0,29.4274,29.4468,29.369,29.3755,26100.0
2009-06-01 11:50:00,45.28,45.28,45.02,45.09,73800.0,29.3625,29.3625,29.1939,29.2393,73800.0
2009-06-01 11:55:00,45.1,45.15,44.97,44.97,83800.0,29.2458,29.2782,29.1615,29.1615,83800.0
2009-06-01 12:00:00,44.97,45.09,44.89,44.96,60300.0,29.1615,29.2393,29.1096,29.155,60300.0
2009-06-01 12:05:00,44.95,44.95,44.65,44.7,146600.0,29.1485,29.1485,28.954,28.9864,146600.0
2009-06-01 12:10:00,44.71,44.81,44.71,44.75,39400.0,28.9929,29.0577,28.9929,29.0188,39400.0
2009-06-01 12:15:00,44.76,44.77,44.69,44.76,36900.0,29.0253,29.0318,28.9799,29.0253,36900.0
2009-06-01 12:20:00,44.74,44.75,44.6,44.73,69100.0,29.0124,29.0188,28.9216,29.0059,69100.0
2009-06-01 12:25:00,44.74,44.9,44.7,44.82,48400.0,29.0124,29.1161,28.9864,29.0642,48400.0
2009-06-01 12:30:00,44.83,44.93,44.82,44.82,47000.0,29.0707,29.1356,29.0642,29.0642,47000.0
2009-06-01 12:35:00,44.83,44.94,44.65,44.68,40100.0,29.0707,29.142,28.954,28.9734,40100.0
2009-06-01 12:40:00,44.65,44.74,44.61,44.74,62800.0,28.954,29.0124,28.9281,29.0124,62800.0
2009-06-01 12:45:00,44.72,44.88,44.71,44.86,34800.0,28.9994,29.1031,28.9929,29.0902,34800.0
2009-06-01 12:50:00,44.88,44.95,44.82,44.84,32400.0,29.1031,29.1485,29.0642,29.0772,32400.0
2009-06-01 12:55:00,44.84,44.84,44.65,44.68,69300.0,29.0772,29.0772,28.954,28.9734,69300.0
2009-06-01 13:00:00,44.67,44.7,44.61,44.65,72400.0,28.967,28.9864,28.9281,28.954,72400.0
2009-06-01 13:05:00,44.66,44.76,44.61,44.69,38700.0,28.9605,29.0253,28.9281,28.9799,38700.0
2009-06-01 13:10:00,44.69,44.71,44.63,44.68,39400.0,28.9799,28.9929,28.941,28.9734,39400.0
2009-06-01 13:15:00,44.7,44.73,44.62,44.67,39400.0,28.9864,29.0059,28.9345,28.967,39400.0
2009-06-01 13:20:00,44.66,44.7,44.64,44.64,42000.0,28.9605,28.9864,28.9475,28.9475,42000.0
2009-06-01 13:25:00,44.64,44.69,44.62,44.67,28300.0,28.9475,28.9799,28.9345,28.967,28300.0
2009-06-01 13:30:00,44.67,44.71,44.61,44.61,33500.0,28.967,28.9929,28.9281,28.9281,33500.0
2009-06-01 13:35:00,44.59,44.67,44.55,44.66,47200.0,28.9151,28.967,28.8891,28.9605,47200.0
2009-06-01 13:40:00,44.67,44.7,44.61,44.69,31000.0,28.967,28.9864,28.9281,28.9799,31000.0
2009-06-01 13:45:00,44.7,44.96,44.68,44.95,58400.0,28.9864,29.155,28.9734,29.1485,58400.0
2009-06-01 13:50:00,44.96,44.99,44.95,44.97,34200.0,29.155,29.1745,29.1485,29.1615,34200.0
2009-06-01 13:55:00,44.97,45.15,44.96,45.1,80800.0,29.1615,29.2782,29.155,29.2458,80800.0
2009-06-01 14:00:00,45.1,45.26,45.03,45.11,123300.0,29.2458,29.3496,29.2004,29.2523,123300.0
2009-06-01 14:05:00,45.12,45.16,44.91,45.07,138900.0,29.2588,29.2847,29.1226,29.2263,138900.0
2009-06-01 14:10:00,45.07,45.15,44.93,44.98,112400.0,29.2263,29.2782,29.1356,29.168,112400.0
2009-06-01 14:15:00,44.98,45.04,44.84,44.87,105900.0,29.168,29.2069,29.0772,29.0967,105900.0
2009-06-01 14:20:00,44.85,44.85,44.62,44.74,84200.0,29.0837,29.0837,28.9345,29.0124,84200.0
2009-06-01 14:25:00,44.74,44.8,44.63,44.63,64700.0,29.0124,29.0513,28.941,28.941,64700.0
2009-06-01 14:30:00,44.62,44.62,44.23,44.3,122900.0,28.9345,28.9345,28.6816,28.727,122900.0
2009-06-01 14:35:00,44.29,44.6,44.23,44.52,90500.0,28.7205,28.9216,28.6816,28.8697,90500.0
2009-06-01 14:40:00,44.52,44.52,44.22,44.31,91900.0,28.8697,28.8697,28.6752,28.7335,91900.0
2009-06-01 14:45:00,44.31,44.37,44.02,44.06,77800.0,28.7335,28.7724,28.5455,28.5714,77800.0
2009-06-01 14:50:00,44.05,44.08,43.81,44.0,179400.0,28.5649,28.5844,28.4093,28.5325,179400.0
2009-06-01 14:55:00,44.01,44.14,43.89,44.08,81200.0,28.539,28.6233,28.4612,28.5844,81200.0
2009-06-01 15:00:00,44.06,44.16,43.98,44.15,86400.0,28.5714,28.6362,28.5195,28.6298,86400.0
2009-06-01 15:05:00,44.16,44.17,43.95,44.1,90600.0,28.6362,28.6427,28.5001,28.5973,90600.0
2009-06-01 15:10:00,44.1,44.19,43.9,43.94,120100.0,28.5973,28.6557,28.4676,28.4936,120100.0
2009-06-01 15:15:00,43.94,44.15,43.89,43.97,68400.0,28.4936,28.6298,28.4612,28.513,68400.0
2009-06-01 15:20:00,43.96,44.22,43.92,44.18,101800.0,28.5066,28.6752,28.4806,28.6492,101800.0
2009-06-01 15:25:00,44.19,44.64,44.19,44.5,147400.0,28.6557,28.9475,28.6557,28.8567,147400.0
2009-06-01 15:30:00,44.53,44.83,44.41,44.52,177100.0,28.8762,29.0707,28.7984,28.8697,177100.0
2009-06-01 15:35:00,44.54,44.96,44.47,44.82,212100.0,28.8827,29.155,28.8373,29.0642,212100.0
2009-06-01 15:40:00,44.82,44.95,44.54,44.81,219800.0,29.0642,29.1485,28.8827,29.0577,219800.0
2009-06-01 15:45:00,44.78,44.91,44.51,44.69,176900.0,29.0383,29.1226,28.8632,28.9799,176900.0
2009-06-01 15:50:00,44.67,45.29,44.67,45.15,361000.0,28.967,29.369,28.967,29.2782,361000.0
2009-06-01 15:55:00,45.16,45.17,44.43,44.73,438100.0,29.2847,29.2912,28.8113,29.0059,438100.0
2009-06-02 09:30:00,44.2,44.86,43.43,43.5,265700.0,28.6622,29.0902,28.1629,28.2083,265700.0
2009-06-02 09:35:00,43.48,43.86,43.19,43.81,154600.0,28.1953,28.4417,28.0072,28.4093,154600.0
2009-06-02 09:40:00,43.81,43.85,43.5,43.55,160600.0,28.4093,28.4352,28.2083,28.2407,160600.0
2009-06-02 09:45:00,43.52,43.58,43.22,43.39,123500.0,28.2212,28.2601,28.0267,28.1369,123500.0
2009-06-02 09:50:00,43.36,43.38,43.05,43.32,119800.0,28.1175,28.1304,27.9164,28.0915,119800.0
2009-06-02 09:55:00,43.31,43.34,42.97,43.13,176100.0,28.085,28.1045,27.8646,27.9683,176100.0
2009-06-02 10:00:00,43.14,43.6,43.14,43.44,169100.0,27.9748,28.2731,27.9748,28.1693,169100.0
2009-06-02 10:05:00,43.46,43.5,43.14,43.49,131100.0,28.1823,28.2083,27.9748,28.2018,131100.0
2009-06-02 10:10:00,43.5,43.54,42.95,42.95,114700.0,28.2083,28.2342,27.8516,27.8516,114700.0
2009-06-02 10:15:00,42.95,43.2,42.91,43.1,88900.0,27.8516,28.0137,27.8257,27.9489,88900.0
2009-06-02 10:20:00,43.12,43.17,42.75,42.82,200400.0,27.9618,27.9943,27.7219,27.7673,200400.0
2009-06-02 10:25:00,42.82,42.96,42.7,42.84,127100.0,27.7673,27.8581,27.6895,27.7803,127100.0
2009-06-02 10:30:00,42.85,43.03,42.74,42.79,95700.0,27.7868,27.9035,27.7154,27.7478,95700.0
2009-06-02 10:35:00,42.82,42.85,42.67,42.74,91600.0,27.7673,27.7868,27.67,27.7154,91600.0
2009-06-02 10:40:00,42.74,42.82,42.58,42.64,95800.0,27.7154,27.7673,27.6117,27.6506,95800.0
2009-06-02 10:45:00,42.64,42.65,42.46,42.58,93700.0,27.6506,27.6571,27.5339,27.6117,93700.0
2009-06-02 10:50:00,42.6,42.63,42.3,42.33,89200.0,27.6246,27.6441,27.4301,27.4496,89200.0
2009-06-02 10:55:00,42.37,42.54,42.33,42.46,89600.0,27.4755,27.5857,27.4496,27.5339,89600.0
2009-06-02 11:00:00,42.46,42.62,42.41,42.44,72900.0,27.5339,27.6376,27.5014,27.5209,72900.0
2009-06-02 11:05:00,42.43,42.51,42.35,42.43,67900.0,27.5144,27.5663,27.4625,27.5144,67900.0
2009-06-02 11:10:00,42.43,42.63,42.38,42.6,91200.0,27.5144,27.6441,27.482,27.6246,91200.0
2009-06-02 11:15:00,42.6,42.69,42.49,42.68,110300.0,27.6246,27.683,27.5533,27.6765,110300.0
2009-06-02 11:20:00,42.67,42.79,42.61,42.75,97400.0,27.67,27.7478,27.6311,27.7219,97400.0
2009-06-02 11:25:00,42.76,42.76,42.54,42.54,69900.0,27.7284,27.7284,27.5857,27.5857,69900.0
2009-06-02 11:30:00,42.54,42.64,42.34,42.4,91200.0,27.5857,27.6506,27.456,27.4949,91200.0
2009-06-02 11:35:00,42.41,42.41,42.2,42.22,59800.0,27.5014,27.5014,27.3653,27.3782,59800.0
2009-06-02 11:40:00,42.23,42.3,42.15,42.16,89300.0,27.3847,27.4301,27.3328,27.3393,89300.0
2009-06-02 11:45:00,42.16,42.2,41.99,42.02,126900.0,27.3393,27.3653,27.2291,27.2485,126900.0
2009-06-02 11:50:00,42.03,42.09,41.97,41.99,114300.0,27.255,27.2939,27.2161,27.2291,114300.0
2009-06-02 11:55:00,42.0,42.08,41.97,42.02,85300.0,27.2356,27.2874,27.2161,27.2485,85300.0
2009-06-02 12:00:00,42.04,42.08,42.02,42.05,68700.0,27.2615,27.2874,27.2485,27.268,68700.0
2009-06-02 12:05:00,42.05,42.23,42.03,42.13,67900.0,27.268,27.3847,27.255,27.3199,67900.0
2009-06-02 12:10:00,42.13,42.25,42.12,42.22,35200.0,27.3199,27.3977,27.3134,27.3782,35200.0
2009-06-02 12:15:00,42.22,42.49,42.19,42.45,101900.0,27.3782,27.5533,27.3588,27.5274,101900.0
2009-06-02 12:20:00,42.44,42.54,42.35,42.49,96900.0,27.5209,27.5857,27.4625,27.5533,96900.0
2009-06-02 12:25:00,42.47,42.47,42.27,42.35,71100.0,27.5403,27.5403,27.4106,27.4625,71100.0
2009-06-02 12:30:00,42.36,42.42,42.19,42.21,58800.0,27.469,27.5079,27.3588,27.3717,58800.0
2009-06-02 12:35:00,42.21,42.46,42.2,42.44,50500.0,27.3717,27.5339,27.3653,27.5209,50500.0
2009-06-02 12:40:00,42.47,42.47,42.34,42.35,53600.0,27.5403,27.5403,27.456,27.4625,53600.0
2009-06-02 12:45:00,42.35,42.38,42.25,42.25,26800.0,27.4625,27.482,27.3977,27.3977,26800.0
2009-06-02 12:50:00,42.26,42.3,42.16,42.28,87800.0,27.4042,27.4301,27.3393,27.4171,87800.0
2009-06-02 12:55:00,42.29,42.33,42.25,42.29,41800.0,27.4236,27.4496,27.3977,27.4236,41800.0
2009-06-02 13:00:00,42.31,42.33,42.24,42.3,39800.0,27.4366,27.4496,27.3912,27.4301,39800.0
2009-06-02 13:05:00,42.3,42.34,42.24,42.28,42900.0,27.4301,27.456,27.3912,27.4171,42900.0
2009-06-02 13:10:00,42.29,42.29,42.19,42.25,71700.0,27.4236,27.4236,27.3588,27.3977,71700.0
2009-06-02 13:15:00,42.26,42.27,42.15,42.17,71500.0,27.4042,27.4106,27.3328,27.3458,71500.0
2009-06-02 13:20:00,42.17,42.29,42.16,42.27,35900.0,27.3458,27.4236,27.3393,27.4106,35900.0
2009-06-02 13:25:00,42.27,42.29,42.16,42.17,79700.0,27.4106,27.4236,27.3393,27.3458,79700.0
2009-06-02 13:30:00,42.19,42.31,42.17,42.24,88400.0,27.3588,27.4366,27.3458,27.3912,88400.0
2009-06-02 13:35:00,42.19,42.29,42.18,42.28,101500.0,27.3588,27.4236,27.3523,27.4171,101500.0
2009-06-02 13:40:00,42.28,42.29,42.15,42.26,81200.0,27.4171,27.4236,27.3328,27.4042,81200.0
2009-06-02 13:45:00,42.26,42.3,42.17,42.21,71400.0,27.4042,27.4301,27.3458,27.3717,71400.0
2009-06-02 13:50:00,42.19,42.27,42.17,42.23,73900.0,27.3588,27.4106,27.3458,27.3847,73900.0
2009-06-02 13:55:00,42.23,42.26,42.12,42.16,97000.0,27.3847,27.4042,27.3134,27.3393,97000.0
2009-06-02 14:00:00,42.16,42.18,41.86,41.88,190000.0,27.3393,27.3523,27.1448,27.1577,190000.0
2009-06-02 14:05:00,41.89,42.03,41.86,42.0,73000.0,27.1642,27.255,27.1448,27.2356,73000.0
2009-06-02 14:10:00,42.0,42.01,41.92,41.93,108900.0,27.2356,27.242,27.1837,27.1902,108900.0
2009-06-02 14:15:00,41.93,42.0,41.9,41.9,111000.0,27.1902,27.2356,27.1707,27.1707,111000.0
2009-06-02 14:20:00,41.9,42.07,41.9,41.94,141200.0,27.1707,27.281,27.1707,27.1967,141200.0
2009-06-02 14:25:00,41.94,42.02,41.89,41.9,102800.0,27.1967,27.2485,27.1642,27.1707,102800.0
2009-06-02 14:30:00,41.9,41.91,41.58,41.61,194600.0,27.1707,27.1772,26.9632,26.9827,194600.0
2009-06-02 14:35:00,41.61,41.69,41.56,41.62,139100.0,26.9827,27.0345,26.9502,26.9891,139100.0
2009-06-02 14:40:00,41.61,41.76,41.58,41.7,109900.0,26.9827,27.0799,26.9632,27.041,109900.0
2009-06-02 14:45:00,41.71,41.74,41.61,41.64,107300.0,27.0475,27.067,26.9827,27.0021,107300.0
2009-06-02 14:50:00,41.65,41.67,41.57,41.61,154800.0,27.0086,27.0216,26.9567,26.9827,154800.0
2009-06-02 14:55:00,41.61,41.7,41.6,41.63,114600.0,26.9827,27.041,26.9762,26.9956,114600.0
2009-06-02 15:00:00,41.62,41.79,41.62,41.74,125100.0,26.9891,27.0994,26.9891,27.067,125100.0
2009-06-02 15:05:00,41.73,42.01,41.72,42.0,201100.0,27.0605,27.242,27.054,27.2356,201100.0
2009-06-02 15:10:00,42.01,42.02,41.8,42.01,335200.0,27.242,27.2485,27.1059,27.242,335200.0
2009-06-02 15:15:00,42.0,42.01,41.62,41.63,168700.0,27.2356,27.242,26.9891,26.9956,168700.0
2009-06-02 15:20:00,41.61,41.65,41.26,41.45,287400.0,26.9827,27.0086,26.7557,26.8789,287400.0
2009-06-02 15:25:00,41.46,41.62,41.44,41.47,284800.0,26.8854,26.9891,26.8724,26.8919,284800.0
2009-06-02 15:30:00,41.48,41.59,41.28,41.31,308100.0,26.8984,26.9697,26.7687,26.7881,308100.0
2009-06-02 15:35:00,41.32,41.63,41.3,41.63,139900.0,26.7946,26.9956,26.7816,26.9956,139900.0
2009-06-02 15:40:00,41.62,41.86,41.58,41.76,277600.0,26.9891,27.1448,26.9632,27.0799,277600.0
2009-06-02 15:45:00,41.76,41.82,41.64,41.7,303000.0,27.0799,27.1188,27.0021,27.041,303000.0
2009-06-02 15:50:00,41.69,41.71,41.41,41.58,345100.0,27.0345,27.0475,26.853,26.9632,345100.0
2009-06-02 15:55:00,41.58,41.81,41.57,41.71,620400.0,26.9632,27.1123,26.9567,27.0475,620400.0
2009-06-03 09:30:00,41.51,42.33,41.25,41.91,252800.0,26.9178,27.4496,26.7492,27.1772,252800.0
2009-06-03 09:35:00,41.9,42.04,41.75,41.96,216300.0,27.1707,27.2615,27.0734,27.2096,216300.0
2009-06-03 09:40:00,41.94,41.96,41.54,41.54,68600.0,27.1967,27.2096,26.9373,26.9373,68600.0
2009-06-03 09:45:00,41.53,41.7,41.37,41.39,115400.0,26.9308,27.041,26.827,26.84,115400.0
2009-06-03 09:50:00,41.38,41.67,41.3,41.38,126900.0,26.8335,27.0216,26.7816,26.8335,126900.0
2009-06-03 09:55:00,41.34,41.38,41.03,41.06,202300.0,26.8076,26.8335,26.6065,26.626,202300.0
2009-06-03 10:00:00,41.05,41.5,41.01,41.17,190400.0,26.6195,26.9113,26.5936,26.6973,190400.0
2009-06-03 10:05:00,41.14,41.48,41.12,41.3,90500.0,26.6779,26.8984,26.6649,26.7816,90500.0
2009-06-03 10:10:00,41.32,41.39,41.17,41.37,96100.0,26.7946,26.84,26.6973,26.827,96100.0
2009-06-03 10:15:00,41.35,41.39,41.25,41.31,50500.0,26.8141,26.84,26.7492,26.7881,50500.0
2009-06-03 10:20:00,41.3,41.42,41.15,41.34,66400.0,26.7816,26.8594,26.6844,26.8076,66400.0
2009-06-03 10:25:00,41.32,41.64,41.32,41.61,60900.0,26.7946,27.0021,26.7946,26.9827,60900.0
2009-06-03 10:30:00,41.61,41.61,41.32,41.41,56700.0,26.9827,26.9827,26.7946,26.853,56700.0
2009-06-03 10:35:00,41.41,41.5,41.34,41.41,33800.0,26.853,26.9113,26.8076,26.853,33800.0
2009-06-03 10:40:00,41.39,41.49,41.3,41.42,42300.0,26.84,26.9048,26.7816,26.8594,42300.0
2009-06-03 10:45:00,41.4,41.53,41.38,41.42,32600.0,26.8465,26.9308,26.8335,26.8594,32600.0
2009-06-03 10:50:00,41.42,41.55,41.39,41.4,60500.0,26.8594,26.9437,26.84,26.8465,60500.0
2009-06-03 10:55:00,41.4,41.5,41.38,41.48,15300.0,26.8465,26.9113,26.8335,26.8984,15300.0
2009-06-03 11:00:00,41.48,41.51,41.37,41.45,26700.0,26.8984,26.9178,26.827,26.8789,26700.0
2009-06-03 11:05:00,41.47,41.5,41.33,41.35,44300.0,26.8919,26.9113,26.8011,26.8141,44300.0
2009-06-03 11:10:00,41.35,41.35,41.22,41.28,41300.0,26.8141,26.8141,26.7298,26.7687,41300.0
2009-06-03 11:15:00,41.28,41.38,41.24,41.38,57300.0,26.7687,26.8335,26.7427,26.8335,57300.0
2009-06-03 11:20:00,41.38,41.59,41.38,41.59,38200.0,26.8335,26.9697,26.8335,26.9697,38200.0
2009-06-03 11:25:00,41.58,41.64,41.49,41.49,39300.0,26.9632,27.0021,26.9048,26.9048,39300.0
2009-06-03 11:30:00,41.5,41.54,41.36,41.36,43700.0,26.9113,26.9373,26.8205,26.8205,43700.0
2009-06-03 11:35:00,41.36,41.4,41.2,41.23,95900.0,26.8205,26.8465,26.7168,26.7362,95900.0
2009-06-03 11:40:00,41.24,41.24,41.04,41.1,124800.0,26.7427,26.7427,26.613,26.6519,124800.0
2009-06-03 11:45:00,41.1,41.12,40.9,40.92,132700.0,26.6519,26.6649,26.5222,26.5352,132700.0
2009-06-03 11:50:00,40.91,41.0,40.87,40.88,79000.0,26.5287,26.5871,26.5028,26.5093,79000.0
2009-06-03 11:55:00,40.87,40.88,40.63,40.73,140000.0,26.5028,26.5093,26.3472,26.412,140000.0
2009-06-03 12:00:00,40.73,40.73,40.62,40.63,143100.0,26.412,26.412,26.3407,26.3472,143100.0
2009-06-03 12:05:00,40.63,40.81,40.62,40.79,122200.0,26.3472,26.4639,26.3407,26.4509,122200.0
2009-06-03 12:10:00,40.79,40.9,40.77,40.78,61900.0,26.4509,26.5222,26.4379,26.4444,61900.0
2009-06-03 12:15:00,40.78,40.88,40.71,40.88,63300.0,26.4444,26.5093,26.399,26.5093,63300.0
2009-06-03 12:20:00,40.87,41.04,40.87,40.94,80700.0,26.5028,26.613,26.5028,26.5482,80700.0
2009-06-03 12:25:00,40.94,40.96,40.85,40.94,50900.0,26.5482,26.5612,26.4898,26.5482,50900.0
2009-06-03 12:30:00,40.93,41.09,40.93,41.06,55000.0,26.5417,26.6455,26.5417,26.626,55000.0
2009-06-03 12:35:00,41.06,41.08,40.98,41.06,16800.0,26.626,26.639,26.5741,26.626,16800.0
2009-06-03 12:40:00,41.06,41.1,40.91,40.92,29500.0,26.626,26.6519,26.5287,26.5352,29500.0
2009-06-03 12:45:00,40.93,41.06,40.91,41.05,50400.0,26.5417,26.626,26.5287,26.6195,50400.0
2009-06-03 12:50:00,41.05,41.11,41.05,41.09,26600.0,26.6195,26.6584,26.6195,26.6455,26600.0
2009-06-03 12:55:00,41.08,41.12,40.83,40.83,72700.0,26.639,26.6649,26.4769,26.4769,72700.0
2009-06-03 13:00:00,40.84,40.86,40.7,40.73,79600.0,26.4833,26.4963,26.3926,26.412,79600.0
2009-06-03 13:05:00,40.72,40.74,40.65,40.68,66300.0,26.4055,26.4185,26.3601,26.3796,66300.0
2009-06-03 13:10:00,40.68,40.72,40.65,40.68,29400.0,26.3796,26.4055,26.3601,26.3796,29400.0
2009-06-03 13:15:00,40.68,40.71,40.62,40.62,44800.0,26.3796,26.399,26.3407,26.3407,44800.0
2009-06-03 13:20:00,40.63,40.63,40.5,40.56,64800.0,26.3472,26.3472,26.2629,26.3018,64800.0
2009-06-03 13:25:00,40.58,40.58,40.42,40.47,104300.0,26.3147,26.3147,26.211,26.2434,104300.0
2009-06-03 13:30:00,40.47,40.51,40.42,40.45,84600.0,26.2434,26.2693,26.211,26.2304,84600.0
2009-06-03 13:35:00,40.44,40.5,40.39,40.48,49800.0,26.224,26.2629,26.1915,26.2499,49800.0
2009-06-03 13:40:00,40.5,40.59,40.47,40.59,42300.0,26.2629,26.3212,26.2434,26.3212,42300.0
2009-06-03 13:45:00,40.58,40.58,40.46,40.52,41800.0,26.3147,26.3147,26.2369,26.2758,41800.0
2009-06-03 13:50:00,40.51,40.57,40.09,40.09,210400.0,26.2693,26.3083,25.997,25.997,210400.0
2009-06-03 13:55:00,40.09,40.3,40.08,40.26,66400.0,25.997,26.1332,25.9905,26.1072,66400.0
2009-06-03 14:00:00,40.25,40.45,40.24,40.45,42900.0,26.1007,26.2304,26.0943,26.2304,42900.0
2009-06-03 14:05:00,40.45,40.5,40.37,40.45,47300.0,26.2304,26.2629,26.1786,26.2304,47300.0
2009-06-03 14:10:00,40.46,40.54,40.44,40.5,47100.0,26.2369,26.2888,26.224,26.2629,47100.0
2009-06-03 14:15:00,40.51,40.52,40.38,40.42,40300.0,26.2693,26.2758,26.185,26.211,40300.0
2009-06-03 14:20:00,40.4,40.47,40.29,40.38,97400.0,26.198,26.2434,26.1267,26.185,97400.0
2009-06-03 14:25:00,40.36,40.42,40.31,40.38,74800.0,26.1721,26.211,26.1397,26.185,74800.0
2009-06-03 14:30:00,40.37,40.41,40.3,40.31,72500.0,26.1786,26.2045,26.1332,26.1397,72500.0
2009-06-03 14:35:00,40.3,40.39,40.29,40.39,64600.0,26.1332,26.1915,26.1267,26.1915,64600.0
2009-06-03 14:40:00,40.36,40.44,40.26,40.33,77700.0,26.1721,26.224,26.1072,26.1526,77700.0
2009-06-03 14:45:00,40.33,40.38,40.31,40.33,44100.0,26.1526,26.185,26.1397,26.1526,44100.0
2009-06-03 14:50:00,40.33,40.34,40.22,40.24,130900.0,26.1526,26.1591,26.0813,26.0943,130900.0
2009-06-03 14:55:00,40.24,40.39,40.22,40.24,169500.0,26.0943,26.1915,26.0813,26.0943,169500.0
2009-06-03 15:00:00,40.26,40.33,40.2,40.3,74000.0,26.1072,26.1526,26.0683,26.1332,74000.0
2009-06-03 15:05:00,40.3,40.35,40.27,40.32,64700.0,26.1332,26.1656,26.1137,26.1461,64700.0
2009-06-03 15:10:00,40.33,40.35,40.18,40.21,103400.0,26.1526,26.1656,26.0554,26.0748,103400.0
2009-06-03 15:15:00,40.21,40.28,40.12,40.2,107700.0,26.0748,26.1202,26.0164,26.0683,107700.0
2009-06-03 15:20:00,40.21,40.24,40.17,40.19,104100.0,26.0748,26.0943,26.0489,26.0618,104100.0
2009-06-03 15:25:00,40.18,40.18,39.95,40.0,207400.0,26.0554,26.0554,25.9062,25.9386,207400.0
2009-06-03 15:30:00,40.0,40.09,39.99,40.05,155200.0,25.9386,25.997,25.9321,25.9711,155200.0
2009-06-03 15:35:00,40.05,40.08,40.0,40.04,195300.0,25.9711,25.9905,25.9386,25.9646,195300.0
2009-06-03 15:40:00,40.03,40.23,40.01,40.13,193600.0,25.9581,26.0878,25.9451,26.0229,193600.0
2009-06-03 15:45:00,40.13,40.26,40.11,40.2,242100.0,26.0229,26.1072,26.01,26.0683,242100.0
2009-06-03 15:50:00,40.2,40.37,40.17,40.19,291000.0,26.0683,26.1786,26.0489,26.0618,291000.0
2009-06-03 15:55:00,40.18,40.59,40.12,40.54,353900.0,26.0554,26.3212,26.0164,26.2888,353900.0
2009-06-04 09:30:00,40.89,41.2,40.78,41.02,186500.0,26.5158,26.7168,26.4444,26.6001,186500.0
2009-06-04 09:35:00,41.05,41.73,41.01,41.69,163200.0,26.6195,27.0605,26.5936,27.0345,163200.0
2009-06-04 09:40:00,41.69,41.92,41.64,41.92,181900.0,27.0345,27.1837,27.0021,27.1837,181900.0
2009-06-04 09:45:00,41.9,42.0,41.72,41.81,146600.0,27.1707,27.2356,27.054,27.1123,146600.0
2009-06-04 09:50:00,41.83,41.9,41.77,41.87,142900.0,27.1253,27.1707,27.0864,27.1513,142900.0
2009-06-04 09:55:00,41.88,41.92,41.61,41.69,115500.0,27.1577,27.1837,26.9827,27.0345,115500.0
2009-06-04 10:00:00,41.67,41.81,41.64,41.75,75000.0,27.0216,27.1123,27.0021,27.0734,75000.0
2009-06-04 10:05:00,41.75,41.99,41.7,41.9,129600.0,27.0734,27.2291,27.041,27.1707,129600.0
2009-06-04 10:10:00,41.91,41.93,41.72,41.89,74500.0,27.1772,27.1902,27.054,27.1642,74500.0
2009-06-04 10:15:00,41.9,42.16,41.77,42.13,130500.0,27.1707,27.3393,27.0864,27.3199,130500.0
2009-06-04 10:20:00,42.14,42.35,42.13,42.3,150000.0,27.3263,27.4625,27.3199,27.4301,150000.0
2009-06-04 10:25:00,42.3,42.36,42.11,42.25,71300.0,27.4301,27.469,27.3069,27.3977,71300.0
2009-06-04 10:30:00,42.26,42.41,42.22,42.35,65100.0,27.4042,27.5014,27.3782,27.4625,65100.0
2009-06-04 10:35:00,42.35,42.47,42.25,42.4,55800.0,27.4625,27.5403,27.3977,27.4949,55800.0
2009-06-04 10:40:00,42.4,42.47,42.34,42.46,73700.0,27.4949,27.5403,27.456,27.5339,73700.0
2009-06-04 10:45:00,42.45,42.63,42.44,42.52,135900.0,27.5274,27.6441,27.5209,27.5728,135900.0
2009-06-04 10:50:00,42.52,42.98,42.52,42.86,110900.0,27.5728,27.8711,27.5728,27.7932,110900.0
2009-06-04 10:55:00,42.87,43.07,42.87,43.01,136400.0,27.7997,27.9294,27.7997,27.8905,136400.0
2009-06-04 11:00:00,43.01,43.17,43.0,43.04,80400.0,27.8905,27.9943,27.884,27.91,80400.0
2009-06-04 11:05:00,43.05,43.34,43.04,43.33,98700.0,27.9164,28.1045,27.91,28.098,98700.0
2009-06-04 11:10:00,43.33,43.37,43.22,43.3,77000.0,28.098,28.124,28.0267,28.0786,77000.0
2009-06-04 11:15:00,43.28,43.49,43.28,43.39,117700.0,28.0656,28.2018,28.0656,28.1369,117700.0
2009-06-04 11:20:00,43.39,43.45,43.17,43.2,74800.0,28.1369,28.1758,27.9943,28.0137,74800.0
2009-06-04 11:25:00,43.19,43.26,42.93,42.98,94700.0,28.0072,28.0526,27.8386,27.8711,94700.0
2009-06-04 11:30:00,42.96,43.09,42.96,43.08,64400.0,27.8581,27.9424,27.8581,27.9359,64400.0
2009-06-04 11:35:00,43.08,43.19,43.02,43.19,30700.0,27.9359,28.0072,27.897,28.0072,30700.0
2009-06-04 11:40:00,43.19,43.34,43.16,43.31,40400.0,28.0072,28.1045,27.9878,28.085,40400.0
2009-06-04 11:45:00,43.31,43.43,43.28,43.32,47900.0,28.085,28.1629,28.0656,28.0915,47900.0
2009-06-04 11:50:00,43.31,43.42,43.25,43.26,29600.0,28.085,28.1564,28.0461,28.0526,29600.0
2009-06-04 11:55:00,43.25,43.4,43.24,43.25,62700.0,28.0461,28.1434,28.0397,28.0461,62700.0
2009-06-04 12:00:00,43.26,43.26,42.97,42.97,90200.0,28.0526,28.0526,27.8646,27.8646,90200.0
2009-06-04 12:05:00,42.97,43.06,42.88,43.05,56000.0,27.8646,27.9229,27.8062,27.9164,56000.0
2009-06-04 12:10:00,43.03,43.11,42.98,43.06,31600.0,27.9035,27.9554,27.8711,27.9229,31600.0
2009-06-04 12:15:00,43.07,43.19,43.07,43.16,26200.0,27.9294,28.0072,27.9294,27.9878,26200.0
2009-06-04 12:20:00,43.15,43.3,43.15,43.25,26200.0,27.9813,28.0786,27.9813,28.0461,26200.0
2009-06-04 12:25:00,43.25,43.32,43.2,43.31,31100.0,28.0461,28.0915,28.0137,28.085,31100.0
2009-06-04 12:30:00,43.29,43.3,43.14,43.15,19400.0,28.0721,28.0786,27.9748,27.9813,19400.0
2009-06-04 12:35:00,43.14,43.27,43.12,43.2,26900.0,27.9748,28.0591,27.9618,28.0137,26900.0
2009-06-04 12:40:00,43.2,43.27,43.07,43.19,24300.0,28.0137,28.0591,27.9294,28.0072,24300.0
2009-06-04 12:45:00,43.2,43.23,43.06,43.09,33700.0,28.0137,28.0332,27.9229,27.9424,33700.0
2009-06-04 12:50:00,43.09,43.1,43.01,43.08,21800.0,27.9424,27.9489,27.8905,27.9359,21800.0
2009-06-04 12:55:00,43.09,43.16,43.0,43.14,24700.0,27.9424,27.9878,27.884,27.9748,24700.0
2009-06-04 13:00:00,43.14,43.29,43.1,43.27,21600.0,27.9748,28.0721,27.9489,28.0591,21600.0
2009-06-04 13:05:00,43.25,43.3,43.13,43.24,25900.0,28.0461,28.0786,27.9683,28.0397,25900.0
2009-06-04 13:10:00,43.25,43.28,43.11,43.23,22200.0,28.0461,28.0656,27.9554,28.0332,22200.0
2009-06-04 13:15:00,43.24,43.4,43.23,43.38,52400.0,28.0397,28.1434,28.0332,28.1304,52400.0
2009-06-04 13:20:00,43.4,43.42,43.26,43.31,44000.0,28.1434,28.1564,28.0526,28.085,44000.0
2009-06-04 13:25:00,43.3,43.34,43.27,43.28,18900.0,28.0786,28.1045,28.0591,28.0656,18900.0
2009-06-04 13:30:00,43.29,43.47,43.26,43.45,51700.0,28.0721,28.1888,28.0526,28.1758,51700.0
2009-06-04 13:35:00,43.46,43.55,43.41,43.53,88200.0,28.1823,28.2407,28.1499,28.2277,88200.0
2009-06-04 13:40:00,43.54,43.58,43.35,43.36,47800.0,28.2342,28.2601,28.111,28.1175,47800.0
2009-06-04 13:45:00,43.35,43.48,43.34,43.47,31400.0,28.111,28.1953,28.1045,28.1888,31400.0
2009-06-04 13:50:00,43.45,43.5,43.34,43.42,48200.0,28.1758,28.2083,28.1045,28.1564,48200.0
2009-06-04 13:55:00,43.45,43.55,43.43,43.52,46600.0,28.1758,28.2407,28.1629,28.2212,46600.0
2009-06-04 14:00:00,43.53,43.53,43.36,43.45,38900.0,28.2277,28.2277,28.1175,28.1758,38900.0
2009-06-04 14:05:00,43.47,43.75,43.43,43.67,98700.0,28.1888,28.3704,28.1629,28.3185,98700.0
2009-06-04 14:10:00,43.67,43.68,43.46,43.58,36000.0,28.3185,28.325,28.1823,28.2601,36000.0
2009-06-04 14:15:00,43.57,43.75,43.57,43.7,53100.0,28.2536,28.3704,28.2536,28.3379,53100.0
2009-06-04 14:20:00,43.7,43.75,43.66,43.68,32000.0,28.3379,28.3704,28.312,28.325,32000.0
2009-06-04 14:25:00,43.7,43.78,43.65,43.77,50500.0,28.3379,28.3898,28.3055,28.3833,50500.0
2009-06-04 14:30:00,43.77,43.82,43.65,43.66,41600.0,28.3833,28.4158,28.3055,28.312,41600.0
2009-06-04 14:35:00,43.67,43.69,43.32,43.48,71500.0,28.3185,28.3315,28.0915,28.1953,71500.0
2009-06-04 14:40:00,43.49,43.69,43.48,43.68,92300.0,28.2018,28.3315,28.1953,28.325,92300.0
2009-06-04 14:45:00,43.69,43.71,43.62,43.65,43700.0,28.3315,28.3444,28.2861,28.3055,43700.0
2009-06-04 14:50:00,43.63,43.72,43.53,43.61,49100.0,28.2926,28.3509,28.2277,28.2796,49100.0
2009-06-04 14:55:00,43.61,43.73,43.59,43.66,66900.0,28.2796,28.3574,28.2666,28.312,66900.0
2009-06-04 15:00:00,43.65,43.7,43.45,43.5,103700.0,28.3055,28.3379,28.1758,28.2083,103700.0
2009-06-04 15:05:00,43.51,43.59,43.33,43.47,61200.0,28.2147,28.2666,28.098,28.1888,61200.0
2009-06-04 15:10:00,43.48,43.61,43.42,43.59,70700.0,28.1953,28.2796,28.1564,28.2666,70700.0
2009-06-04 15:15:00,43.57,43.66,43.52,43.57,61000.0,28.2536,28.312,28.2212,28.2536,61000.0
2009-06-04 15:20:00,43.58,43.68,43.54,43.6,69900.0,28.2601,28.325,28.2342,28.2731,69900.0
2009-06-04 15:25:00,43.6,43.67,43.54,43.57,72900.0,28.2731,28.3185,28.2342,28.2536,72900.0
2009-06-04 15:30:00,43.56,43.62,43.46,43.6,92300.0,28.2472,28.2861,28.1823,28.2731,92300.0
2009-06-04 15:35:00,43.59,43.61,43.46,43.48,172100.0,28.2666,28.2796,28.1823,28.1953,172100.0
2009-06-04 15:40:00,43.47,43.5,43.02,43.18,283200.0,28.1888,28.2083,27.897,28.0007,283200.0
2009-06-04 15:45:00,43.17,43.29,43.13,43.19,201900.0,27.9943,28.0721,27.9683,28.0072,201900.0
2009-06-04 15:50:00,43.19,43.27,43.05,43.09,257900.0,28.0072,28.0591,27.9164,27.9424,257900.0
2009-06-04 15:55:00,43.09,43.62,43.09,43.46,661300.0,27.9424,28.2861,27.9424,28.1823,661300.0
2009-06-05 09:30:00,43.92,43.94,43.0,43.1,284700.0,28.4806,28.4936,27.884,27.9489,284700.0
2009-06-05 09:35:00,43.11,43.77,43.06,43.67,162700.0,27.9554,28.3833,27.9229,28.3185,162700.0
2009-06-05 09:40:00,43.67,43.7,43.19,43.41,128100.0,28.3185,28.3379,28.0072,28.1499,128100.0
2009-06-05 09:45:00,43.4,43.41,42.31,42.35,139300.0,28.1434,28.1499,27.4366,27.4625,139300.0
2009-06-05 09:50:00,42.32,42.85,42.25,42.55,145500.0,27.4431,27.7868,27.3977,27.5922,145500.0
2009-06-05 09:55:00,42.59,42.68,42.26,42.29,72600.0,27.6182,27.6765,27.4042,27.4236,72600.0
2009-06-05 10:00:00,42.28,42.5,42.18,42.47,87400.0,27.4171,27.5598,27.3523,27.5403,87400.0
2009-06-05 10:05:00,42.47,42.48,41.96,42.05,173400.0,27.5403,27.5468,27.2096,27.268,173400.0
2009-06-05 10:10:00,42.07,42.2,41.75,41.95,139800.0,27.281,27.3653,27.0734,27.2031,139800.0
2009-06-05 10:15:00,41.96,42.16,41.86,42.14,82800.0,27.2096,27.3393,27.1448,27.3263,82800.0
2009-06-05 10:20:00,42.14,42.39,42.14,42.37,77200.0,27.3263,27.4885,27.3263,27.4755,77200.0
2009-06-05 10:25:00,42.37,42.61,42.37,42.56,80100.0,27.4755,27.6311,27.4755,27.5987,80100.0
2009-06-05 10:30:00,42.54,42.6,42.28,42.49,86600.0,27.5857,27.6246,27.4171,27.5533,86600.0
2009-06-05 10:35:00,42.5,42.64,42.42,42.51,115300.0,27.5598,27.6506,27.5079,27.5663,115300.0
2009-06-05 10:40:00,42.5,42.75,42.48,42.56,92800.0,27.5598,27.7219,27.5468,27.5987,92800.0
2009-06-05 10:45:00,42.55,42.59,42.16,42.16,84000.0,27.5922,27.6182,27.3393,27.3393,84000.0
2009-06-05 10:50:00,42.18,42.18,42.01,42.11,85200.0,27.3523,27.3523,27.242,27.3069,85200.0
2009-06-05 10:55:00,42.1,42.27,42.03,42.25,65000.0,27.3004,27.4106,27.255,27.3977,65000.0
2009-06-05 11:00:00,42.28,42.29,42.09,42.12,82900.0,27.4171,27.4236,27.2939,27.3134,82900.0
2009-06-05 11:05:00,42.14,42.16,41.9,41.96,89000.0,27.3263,27.3393,27.1707,27.2096,89000.0
2009-06-05 11:10:00,41.94,42.02,41.85,42.01,96700.0,27.1967,27.2485,27.1383,27.242,96700.0
2009-06-05 11:15:00,42.01,42.08,41.96,42.08,46600.0,27.242,27.2874,27.2096,27.2874,46600.0
2009-06-05 11:20:00,42.08,42.27,42.05,42.22,85400.0,27.2874,27.4106,27.268,27.3782,85400.0
2009-06-05 11:25:00,42.22,42.41,42.22,42.4,104800.0,27.3782,27.5014,27.3782,27.4949,104800.0
2009-06-05 11:30:00,42.37,42.41,42.0,42.0,48400.0,27.4755,27.5014,27.2356,27.2356,48400.0
2009-06-05 11:35:00,42.03,42.12,42.0,42.12,33000.0,27.255,27.3134,27.2356,27.3134,33000.0
2009-06-05 11:40:00,42.11,42.26,42.04,42.22,41900.0,27.3069,27.4042,27.2615,27.3782,41900.0
2009-06-05 11:45:00,42.21,42.21,42.09,42.09,27600.0,27.3717,27.3717,27.2939,27.2939,27600.0
2009-06-05 11:50:00,42.11,42.23,42.01,42.23,33600.0,27.3069,27.3847,27.242,27.3847,33600.0
2009-06-05 11:55:00,42.19,42.25,42.06,42.16,22800.0,27.3588,27.3977,27.2745,27.3393,22800.0
2009-06-05 12:00:00,42.15,42.15,42.08,42.13,20900.0,27.3328,27.3328,27.2874,27.3199,20900.0
2009-06-05 12:05:00,42.12,42.19,42.08,42.1,29400.0,27.3134,27.3588,27.2874,27.3004,29400.0
2009-06-05 12:10:00,42.11,42.14,42.01,42.1,26200.0,27.3069,27.3263,27.242,27.3004,26200.0
2009-06-05 12:15:00,42.13,42.16,42.04,42.04,23100.0,27.3199,27.3393,27.2615,27.2615,23100.0
2009-06-05 12:20:00,42.04,42.12,42.01,42.07,28300.0,27.2615,27.3134,27.242,27.281,28300.0
2009-06-05 12:25:00,42.09,42.16,42.06,42.1,35300.0,27.2939,27.3393,27.2745,27.3004,35300.0
2009-06-05 12:30:00,42.11,42.12,42.03,42.06,25100.0,27.3069,27.3134,27.255,27.2745,25100.0
2009-06-05 12:35:00,42.03,42.09,42.03,42.05,10400.0,27.255,27.2939,27.255,27.268,10400.0
2009-06-05 12:40:00,42.05,42.07,41.87,41.97,51700.0,27.268,27.281,27.1513,27.2161,51700.0
2009-06-05 12:45:00,41.95,41.97,41.88,41.92,28600.0,27.2031,27.2161,27.1577,27.1837,28600.0
2009-06-05 12:50:00,41.93,41.95,41.9,41.95,29500.0,27.1902,27.2031,27.1707,27.2031,29500.0
2009-06-05 12:55:00,41.93,42.07,41.93,42.06,23400.0,27.1902,27.281,27.1902,27.2745,23400.0
2009-06-05 13:00:00,42.04,42.12,41.98,42.08,46200.0,27.2615,27.3134,27.2226,27.2874,46200.0
2009-06-05 13:05:00,42.08,42.1,42.0,42.05,32100.0,27.2874,27.3004,27.2356,27.268,32100.0
2009-06-05 13:10:00,42.05,42.07,41.82,41.84,55400.0,27.268,27.281,27.1188,27.1318,55400.0
2009-06-05 13:15:00,41.86,41.89,41.77,41.82,48900.0,27.1448,27.1642,27.0864,27.1188,48900.0
2009-06-05 13:20:00,41.82,41.86,41.64,41.73,55200.0,27.1188,27.1448,27.0021,27.0605,55200.0
2009-06-05 13:25:00,41.73,41.83,41.67,41.77,40900.0,27.0605,27.1253,27.0216,27.0864,40900.0
2009-06-05 13:30:00,41.77,41.78,41.74,41.75,31200.0,27.0864,27.0929,27.067,27.0734,31200.0
2009-06-05 13:35:00,41.75,41.81,41.67,41.75,71200.0,27.0734,27.1123,27.0216,27.0734,71200.0
2009-06-05 13:40:00,41.74,41.88,41.74,41.82,28100.0,27.067,27.1577,27.067,27.1188,28100.0
2009-06-05 13:45:00,41.84,41.89,41.8,41.87,44100.0,27.1318,27.1642,27.1059,27.1513,44100.0
2009-06-05 13:50:00,41.87,41.91,41.84,41.84,89300.0,27.1513,27.1772,27.1318,27.1318,89300.0
2009-06-05 13:55:00,41.83,41.85,41.68,41.77,92600.0,27.1253,27.1383,27.028,27.0864,92600.0
2009-06-05 14:00:00,41.77,41.8,41.66,41.7,59300.0,27.0864,27.1059,27.0151,27.041,59300.0
2009-06-05 14:05:00,41.7,41.75,41.52,41.52,104000.0,27.041,27.0734,26.9243,26.9243,104000.0
2009-06-05 14:10:00,41.52,41.6,41.52,41.55,49100.0,26.9243,26.9762,26.9243,26.9437,49100.0
2009-06-05 14:15:00,41.54,41.61,41.5,41.52,73000.0,26.9373,26.9827,26.9113,26.9243,73000.0
2009-06-05 14:20:00,41.51,41.7,41.45,41.66,110000.0,26.9178,27.041,26.8789,27.0151,110000.0
2009-06-05 14:25:00,41.65,41.71,41.59,41.62,43200.0,27.0086,27.0475,26.9697,26.9891,43200.0
2009-06-05 14:30:00,41.64,41.64,41.46,41.46,84800.0,27.0021,27.0021,26.8854,26.8854,84800.0
2009-06-05 14:35:00,41.48,41.7,41.44,41.64,62200.0,26.8984,27.041,26.8724,27.0021,62200.0
2009-06-05 14:40:00,41.63,41.95,41.62,41.93,69000.0,26.9956,27.2031,26.9891,27.1902,69000.0
2009-06-05 14:45:00,41.92,41.94,41.84,41.93,81100.0,27.1837,27.1967,27.1318,27.1902,81100.0
2009-06-05 14:50:00,41.92,42.0,41.87,41.95,66500.0,27.1837,27.2356,27.1513,27.2031,66500.0
2009-06-05 14:55:00,41.95,42.02,41.93,41.95,49800.0,27.2031,27.2485,27.1902,27.2031,49800.0
2009-06-05 15:00:00,41.95,41.95,41.66,41.9,74700.0,27.2031,27.2031,27.0151,27.1707,74700.0
2009-06-05 15:05:00,41.9,42.1,41.9,42.06,124800.0,27.1707,27.3004,27.1707,27.2745,124800.0
2009-06-05 15:10:00,42.07,42.15,42.0,42.13,107700.0,27.281,27.3328,27.2356,27.3199,107700.0
2009-06-05 15:15:00,42.13,42.25,42.01,42.16,109200.0,27.3199,27.3977,27.242,27.3393,109200.0
2009-06-05 15:20:00,42.16,42.25,42.09,42.23,66200.0,27.3393,27.3977,27.2939,27.3847,66200.0
2009-06-05 15:25:00,42.21,42.22,42.02,42.07,68000.0,27.3717,27.3782,27.2485,27.281,68000.0
2009-06-05 15:30:00,42.05,42.16,41.94,42.06,97700.0,27.268,27.3393,27.1967,27.2745,97700.0
2009-06-05 15:35:00,42.13,42.26,42.09,42.12,109900.0,27.3199,27.4042,27.2939,27.3134,109900.0
2009-06-05 15:40:00,42.13,42.26,42.1,42.15,193600.0,27.3199,27.4042,27.3004,27.3328,193600.0
2009-06-05 15:45:00,42.15,42.19,41.83,41.92,134300.0,27.3328,27.3588,27.1253,27.1837,134300.0
2009-06-05 15:50:00,41.89,41.99,41.82,41.93,162100.0,27.1642,27.2291,27.1188,27.1902,162100.0
2009-06-05 15:55:00,41.95,42.02,41.75,41.89,316100.0,27.2031,27.2485,27.0734,27.1642,316100.0
2009-06-08 09:30:00,41.36,43.31,41.36,43.28,421200.0,26.8205,28.085,26.8205,28.0656,421200.0
2009-06-08 09:35:00,43.24,43.84,43.14,43.4,329000.0,28.0397,28.4287,27.9748,28.1434,329000.0
2009-06-08 09:40:00,43.4,43.47,43.1,43.39,194000.0,28.1434,28.1888,27.9489,28.1369,194000.0
2009-06-08 09:45:00,43.34,43.45,43.15,43.39,164800.0,28.1045,28.1758,27.9813,28.1369,164800.0
2009-06-08 09:50:00,43.38,43.72,43.31,43.68,195600.0,28.1304,28.3509,28.085,28.325,195600.0
2009-06-08 09:55:00,43.69,43.8,43.53,43.76,162900.0,28.3315,28.4028,28.2277,28.3769,162900.0
2009-06-08 10:00:00,43.73,43.93,43.54,43.79,165000.0,28.3574,28.4871,28.2342,28.3963,165000.0
2009-06-08 10:05:00,43.75,44.08,43.75,43.94,198500.0,28.3704,28.5844,28.3704,28.4936,198500.0
2009-06-08 10:10:00,43.95,44.01,43.65,43.73,126200.0,28.5001,28.539,28.3055,28.3574,126200.0
2009-06-08 10:15:00,43.74,43.89,43.65,43.76,178100.0,28.3639,28.4612,28.3055,28.3769,178100.0
2009-06-08 10:20:00,43.75,44.0,43.69,43.74,132600.0,28.3704,28.5325,28.3315,28.3639,132600.0
2009-06-08 10:25:00,43.75,43.93,43.69,43.81,138900.0,28.3704,28.4871,28.3315,28.4093,138900.0
2009-06-08 10:30:00,43.83,44.17,43.79,44.0,180800.0,28.4223,28.6427,28.3963,28.5325,180800.0
2009-06-08 10:35:00,44.0,44.06,43.52,43.56,254500.0,28.5325,28.5714,28.2212,28.2472,254500.0
2009-06-08 10:40:00,43.56,43.68,43.38,43.44,201300.0,28.2472,28.325,28.1304,28.1693,201300.0
2009-06-08 10:45:00,43.44,43.51,43.26,43.39,185100.0,28.1693,28.2147,28.0526,28.1369,185100.0
2009-06-08 10:50:00,43.4,43.52,43.33,43.42,107200.0,28.1434,28.2212,28.098,28.1564,107200.0
2009-06-08 10:55:00,43.4,43.42,43.01,43.09,167500.0,28.1434,28.1564,27.8905,27.9424,167500.0
2009-06-08 11:00:00,43.09,43.1,42.9,42.97,130900.0,27.9424,27.9489,27.8192,27.8646,130900.0
2009-06-08 11:05:00,42.97,43.17,42.93,43.0,65500.0,27.8646,27.9943,27.8386,27.884,65500.0
2009-06-08 11:10:00,43.0,43.06,42.84,43.06,82900.0,27.884,27.9229,27.7803,27.9229,82900.0
2009-06-08 11:15:00,43.06,43.24,43.01,43.14,69200.0,27.9229,28.0397,27.8905,27.9748,69200.0
2009-06-08 11:20:00,43.14,43.37,43.14,43.3,55800.0,27.9748,28.124,27.9748,28.0786,55800.0
2009-06-08 11:25:00,43.34,43.39,43.03,43.1,58700.0,28.1045,28.1369,27.9035,27.9489,58700.0
2009-06-08 11:30:00,43.09,43.13,43.06,43.13,46700.0,27.9424,27.9683,27.9229,27.9683,46700.0
2009-06-08 11:35:00,43.11,43.13,43.01,43.13,51000.0,27.9554,27.9683,27.8905,27.9683,51000.0
2009-06-08 11:40:00,43.13,43.13,43.02,43.06,56300.0,27.9683,27.9683,27.897,27.9229,56300.0
2009-06-08 11:45:00,43.07,43.09,42.94,42.94,50200.0,27.9294,27.9424,27.8451,27.8451,50200.0
2009-06-08 11:50:00,42.97,43.02,42.92,42.97,52700.0,27.8646,27.897,27.8321,27.8646,52700.0
2009-06-08 11:55:00,42.96,43.25,42.95,43.2,41200.0,27.8581,28.0461,27.8516,28.0137,41200.0
2009-06-08 12:00:00,43.19,43.2,42.96,42.96,36000.0,28.0072,28.0137,27.8581,27.8581,36000.0
2009-06-08 12:05:00,42.94,42.98,42.85,42.97,33700.0,27.8451,27.8711,27.7868,27.8646,33700.0
2009-06-08 12:10:00,42.98,43.0,42.79,42.85,52200.0,27.8711,27.884,27.7478,27.7868,52200.0
2009-06-08 12:15:00,42.85,42.95,42.74,42.95,50900.0,27.7868,27.8516,27.7154,27.8516,50900.0
2009-06-08 12:20:00,42.93,43.01,42.9,42.98,17700.0,27.8386,27.8905,27.8192,27.8711,17700.0
2009-06-08 12:25:00,43.0,43.04,42.96,42.99,38900.0,27.884,27.91,27.8581,27.8775,38900.0
2009-06-08 12:30:00,42.98,43.03,42.84,42.85,31100.0,27.8711,27.9035,27.7803,27.7868,31100.0
2009-06-08 12:35:00,42.85,43.05,42.82,42.99,75100.0,27.7868,27.9164,27.7673,27.8775,75100.0
2009-06-08 12:40:00,42.98,43.1,42.95,43.06,36600.0,27.8711,27.9489,27.8516,27.9229,36600.0
2009-06-08 12:45:00,43.05,43.11,43.0,43.04,28600.0,27.9164,27.9554,27.884,27.91,28600.0
2009-06-08 12:50:00,43.03,43.03,42.96,43.01,24000.0,27.9035,27.9035,27.8581,27.8905,24000.0
2009-06-08 12:55:00,43.01,43.12,42.99,43.1,29900.0,27.8905,27.9618,27.8775,27.9489,29900.0
2009-06-08 13:00:00,43.07,43.22,43.07,43.15,37600.0,27.9294,28.0267,27.9294,27.9813,37600.0
2009-06-08 13:05:00,43.15,43.27,43.13,43.26,30400.0,27.9813,28.0591,27.9683,28.0526,30400.0
2009-06-08 13:10:00,43.25,43.29,43.16,43.21,40900.0,28.0461,28.0721,27.9878,28.0202,40900.0
2009-06-08 13:15:00,43.22,43.33,43.18,43.26,64300.0,28.0267,28.098,28.0007,28.0526,64300.0
2009-06-08 13:20:00,43.26,43.31,43.24,43.27,27400.0,28.0526,28.085,28.0397,28.0591,27400.0
2009-06-08 13:25:00,43.25,43.26,43.14,43.24,32900.0,28.0461,28.0526,27.9748,28.0397,32900.0
2009-06-08 13:30:00,43.25,43.28,43.16,43.16,19600.0,28.0461,28.0656,27.9878,27.9878,19600.0
2009-06-08 13:35:00,43.17,43.21,43.08,43.13,29000.0,27.9943,28.0202,27.9359,27.9683,29000.0
2009-06-08 13:40:00,43.13,43.17,43.03,43.11,22800.0,27.9683,27.9943,27.9035,27.9554,22800.0
2009-06-08 13:45:00,43.13,43.32,43.11,43.23,48600.0,27.9683,28.0915,27.9554,28.0332,48600.0
2009-06-08 13:50:00,43.22,43.29,43.21,43.26,23900.0,28.0267,28.0721,28.0202,28.0526,23900.0
2009-06-08 13:55:00,43.28,43.39,43.25,43.34,38400.0,28.0656,28.1369,28.0461,28.1045,38400.0
2009-06-08 14:00:00,43.35,43.35,43.27,43.33,32100.0,28.111,28.111,28.0591,28.098,32100.0
2009-06-08 14:05:00,43.35,43.38,43.32,43.34,22400.0,28.111,28.1304,28.0915,28.1045,22400.0
2009-06-08 14:10:00,43.34,43.35,43.27,43.28,28800.0,28.1045,28.111,28.0591,28.0656,28800.0
2009-06-08 14:15:00,43.28,43.34,43.26,43.27,16300.0,28.0656,28.1045,28.0526,28.0591,16300.0
2009-06-08 14:20:00,43.27,43.27,43.16,43.2,20800.0,28.0591,28.0591,27.9878,28.0137,20800.0
2009-06-08 14:25:00,43.19,43.22,43.17,43.2,23600.0,28.0072,28.0267,27.9943,28.0137,23600.0
2009-06-08 14:30:00,43.19,43.31,43.15,43.15,29400.0,28.0072,28.085,27.9813,27.9813,29400.0
2009-06-08 14:35:00,43.15,43.24,43.15,43.2,22800.0,27.9813,28.0397,27.9813,28.0137,22800.0
2009-06-08 14:40:00,43.21,43.23,43.1,43.12,44700.0,28.0202,28.0332,27.9489,27.9618,44700.0
2009-06-08 14:45:00,43.12,43.16,43.08,43.13,68400.0,27.9618,27.9878,27.9359,27.9683,68400.0
2009-06-08 14:50:00,43.14,43.21,43.1,43.13,37200.0,27.9748,28.0202,27.9489,27.9683,37200.0
2009-06-08 14:55:00,43.12,43.25,43.12,43.21,26700.0,27.9618,28.0461,27.9618,28.0202,26700.0
2009-06-08 15:00:00,43.23,43.32,43.17,43.18,41600.0,28.0332,28.0915,27.9943,28.0007,41600.0
2009-06-08 15:05:00,43.19,43.28,43.09,43.23,49300.0,28.0072,28.0656,27.9424,28.0332,49300.0
2009-06-08 15:10:00,43.23,43.26,43.12,43.13,43700.0,28.0332,28.0526,27.9618,27.9683,43700.0
2009-06-08 15:15:00,43.15,43.4,43.12,43.31,82900.0,27.9813,28.1434,27.9618,28.085,82900.0
2009-06-08 15:20:00,43.32,43.6,43.3,43.56,171500.0,28.0915,28.2731,28.0786,28.2472,171500.0
2009-06-08 15:25:00,43.56,43.56,43.39,43.48,76500.0,28.2472,28.2472,28.1369,28.1953,76500.0
2009-06-08 15:30:00,43.49,43.75,43.45,43.69,197700.0,28.2018,28.3704,28.1758,28.3315,197700.0
2009-06-08 15:35:00,43.7,43.81,43.51,43.53,166100.0,28.3379,28.4093,28.2147,28.2277,166100.0
2009-06-08 15:40:00,43.53,43.71,43.38,43.51,131500.0,28.2277,28.3444,28.1304,28.2147,131500.0
2009-06-08 15:45:00,43.53,43.66,43.51,43.62,67500.0,28.2277,28.312,28.2147,28.2861,67500.0
2009-06-08 15:50:00,43.62,43.62,43.33,43.35,157200.0,28.2861,28.2861,28.098,28.111,157200.0
2009-06-08 15:55:00,43.36,43.45,43.2,43.21,210100.0,28.1175,28.1758,28.0137,28.0202,210100.0
2009-06-09 09:30:00,43.73,43.93,43.35,43.36,145000.0,28.3574,28.4871,28.111,28.1175,145000.0
2009-06-09 09:35:00,43.38,43.49,42.86,43.37,176800.0,28.1304,28.2018,27.7932,28.124,176800.0
2009-06-09 09:40:00,43.37,43.84,43.27,43.8,114500.0,28.124,28.4287,28.0591,28.4028,114500.0
2009-06-09 09:45:00,43.79,43.95,43.6,43.64,88500.0,28.3963,28.5001,28.2731,28.299,88500.0
2009-06-09 09:50:00,43.64,43.64,43.28,43.5,177100.0,28.299,28.299,28.0656,28.2083,177100.0
2009-06-09 09:55:00,43.49,43.49,43.2,43.23,204600.0,28.2018,28.2018,28.0137,28.0332,204600.0
2009-06-09 10:00:00,43.25,43.48,43.24,43.41,109600.0,28.0461,28.1953,28.0397,28.1499,109600.0
2009-06-09 10:05:00,43.41,43.6,43.33,43.48,114300.0,28.1499,28.2731,28.098,28.1953,114300.0
2009-06-09 10:10:00,43.47,43.54,43.4,43.45,94900.0,28.1888,28.2342,28.1434,28.1758,94900.0
2009-06-09 10:15:00,43.46,43.5,43.38,43.43,71800.0,28.1823,28.2083,28.1304,28.1629,71800.0
2009-06-09 10:20:00,43.43,43.44,43.27,43.37,86400.0,28.1629,28.1693,28.0591,28.124,86400.0
2009-06-09 10:25:00,43.4,43.5,43.33,43.48,48700.0,28.1434,28.2083,28.098,28.1953,48700.0
2009-06-09 10:30:00,43.49,43.55,43.36,43.51,49700.0,28.2018,28.2407,28.1175,28.2147,49700.0
2009-06-09 10:35:00,43.53,43.56,43.43,43.5,37500.0,28.2277,28.2472,28.1629,28.2083,37500.0
2009-06-09 10:40:00,43.52,43.75,43.52,43.73,39700.0,28.2212,28.3704,28.2212,28.3574,39700.0
2009-06-09 10:45:00,43.71,43.75,43.52,43.55,43600.0,28.3444,28.3704,28.2212,28.2407,43600.0
2009-06-09 10:50:00,43.53,43.7,43.51,43.7,39400.0,28.2277,28.3379,28.2147,28.3379,39400.0
2009-06-09 10:55:00,43.69,43.8,43.66,43.73,43100.0,28.3315,28.4028,28.312,28.3574,43100.0
2009-06-09 11:00:00,43.73,43.73,43.59,43.64,38300.0,28.3574,28.3574,28.2666,28.299,38300.0
2009-06-09 11:05:00,43.64,43.75,43.63,43.74,64100.0,28.299,28.3704,28.2926,28.3639,64100.0
2009-06-09 11:10:00,43.74,43.8,43.72,43.75,40100.0,28.3639,28.4028,28.3509,28.3704,40100.0
2009-06-09 11:15:00,43.74,43.8,43.66,43.77,53600.0,28.3639,28.4028,28.312,28.3833,53600.0
2009-06-09 11:20:00,43.77,43.8,43.73,43.79,33900.0,28.3833,28.4028,28.3574,28.3963,33900.0
2009-06-09 11:25:00,43.79,43.93,43.76,43.92,94700.0,28.3963,28.4871,28.3769,28.4806,94700.0
2009-06-09 11:30:00,43.92,44.05,43.89,44.02,113800.0,28.4806,28.5649,28.4612,28.5455,113800.0
2009-06-09 11:35:00,44.04,44.1,43.95,43.95,43700.0,28.5584,28.5973,28.5001,28.5001,43700.0
2009-06-09 11:40:00,43.95,44.1,43.94,44.02,33500.0,28.5001,28.5973,28.4936,28.5455,33500.0
2009-06-09 11:45:00,44.02,44.02,43.88,43.93,49000.0,28.5455,28.5455,28.4547,28.4871,49000.0
2009-06-09 11:50:00,43.94,44.02,43.92,43.99,54900.0,28.4936,28.5455,28.4806,28.526,54900.0
2009-06-09 11:55:00,43.98,44.0,43.96,43.98,26400.0,28.5195,28.5325,28.5066,28.5195,26400.0
2009-06-09 12:00:00,43.97,43.98,43.93,43.95,24500.0,28.513,28.5195,28.4871,28.5001,24500.0
2009-06-09 12:05:00,43.94,44.17,43.91,44.16,71500.0,28.4936,28.6427,28.4741,28.6362,71500.0
2009-06-09 12:10:00,44.16,44.27,44.16,44.21,29900.0,28.6362,28.7076,28.6362,28.6687,29900.0
2009-06-09 12:15:00,44.23,44.3,44.22,44.24,40400.0,28.6816,28.727,28.6752,28.6881,40400.0
2009-06-09 12:20:00,44.23,44.37,44.23,44.32,44600.0,28.6816,28.7724,28.6816,28.74,44600.0
2009-06-09 12:25:00,44.33,44.36,44.3,44.32,23600.0,28.7465,28.7659,28.727,28.74,23600.0
2009-06-09 12:30:00,44.3,44.32,44.12,44.21,25200.0,28.727,28.74,28.6103,28.6687,25200.0
2009-06-09 12:35:00,44.23,44.25,44.17,44.17,14600.0,28.6816,28.6946,28.6427,28.6427,14600.0
2009-06-09 12:40:00,44.17,44.19,44.06,44.19,38300.0,28.6427,28.6557,28.5714,28.6557,38300.0
2009-06-09 12:45:00,44.19,44.28,44.18,44.25,28000.0,28.6557,28.7141,28.6492,28.6946,28000.0
2009-06-09 12:50:00,44.26,44.27,44.09,44.15,25000.0,28.7011,28.7076,28.5909,28.6298,25000.0
2009-06-09 12:55:00,44.16,44.17,44.08,44.09,11200.0,28.6362,28.6427,28.5844,28.5909,11200.0
2009-06-09 13:00:00,44.08,44.16,43.99,44.09,43800.0,28.5844,28.6362,28.526,28.5909,43800.0
2009-06-09 13:05:00,44.08,44.08,43.92,43.92,33200.0,28.5844,28.5844,28.4806,28.4806,33200.0
2009-06-09 13:10:00,43.95,44.0,43.83,43.86,39000.0,28.5001,28.5325,28.4223,28.4417,39000.0
2009-06-09 13:15:00,43.86,44.06,43.86,44.0,31200.0,28.4417,28.5714,28.4417,28.5325,31200.0
2009-06-09 13:20:00,44.02,44.12,44.0,44.12,40800.0,28.5455,28.6103,28.5325,28.6103,40800.0
2009-06-09 13:25:00,44.12,44.17,44.02,44.03,55700.0,28.6103,28.6427,28.5455,28.5519,55700.0
2009-06-09 13:30:00,44.03,44.03,43.96,44.0,34900.0,28.5519,28.5519,28.5066,28.5325,34900.0
2009-06-09 13:35:00,43.99,44.09,43.95,44.08,34700.0,28.526,28.5909,28.5001,28.5844,34700.0
2009-06-09 13:40:00,44.07,44.11,44.0,44.08,38800.0,28.5779,28.6038,28.5325,28.5844,38800.0
2009-06-09 13:45:00,44.08,44.17,43.97,43.98,43200.0,28.5844,28.6427,28.513,28.5195,43200.0
2009-06-09 13:50:00,43.97,44.0,43.95,43.96,15400.0,28.513,28.5325,28.5001,28.5066,15400.0
2009-06-09 13:55:00,43.96,44.1,43.96,44.05,23200.0,28.5066,28.5973,28.5066,28.5649,23200.0
2009-06-09 14:00:00,44.07,44.14,44.04,44.07,22200.0,28.5779,28.6233,28.5584,28.5779,22200.0
2009-06-09 14:05:00,44.08,44.13,44.02,44.03,23000.0,28.5844,28.6168,28.5455,28.5519,23000.0
2009-06-09 14:10:00,44.04,44.04,43.97,44.01,21300.0,28.5584,28.5584,28.513,28.539,21300.0
2009-06-09 14:15:00,44.01,44.08,43.99,44.05,34300.0,28.539,28.5844,28.526,28.5649,34300.0
2009-06-09 14:20:00,44.05,44.09,43.94,43.96,43800.0,28.5649,28.5909,28.4936,28.5066,43800.0
2009-06-09 14:25:00,43.96,43.99,43.91,43.97,49300.0,28.5066,28.526,28.4741,28.513,49300.0
2009-06-09 14:30:00,43.96,44.11,43.96,44.05,62900.0,28.5066,28.6038,28.5066,28.5649,62900.0
2009-06-09 14:35:00,44.04,44.1,43.95,43.98,34600.0,28.5584,28.5973,28.5001,28.5195,34600.0
2009-06-09 14:40:00,43.98,44.09,43.96,43.96,78000.0,28.5195,28.5909,28.5066,28.5066,78000.0
2009-06-09 14:45:00,43.96,44.03,43.88,43.95,165400.0,28.5066,28.5519,28.4547,28.5001,165400.0
2009-06-09 14:50:00,43.94,44.01,43.92,43.96,37600.0,28.4936,28.539,28.4806,28.5066,37600.0
2009-06-09 14:55:00,43.96,44.14,43.93,44.14,115500.0,28.5066,28.6233,28.4871,28.6233,115500.0
2009-06-09 15:00:00,44.14,44.23,44.12,44.13,68600.0,28.6233,28.6816,28.6103,28.6168,68600.0
2009-06-09 15:05:00,44.13,44.2,44.1,44.12,86500.0,28.6168,28.6622,28.5973,28.6103,86500.0
2009-06-09 15:10:00,44.11,44.15,44.0,44.12,51200.0,28.6038,28.6298,28.5325,28.6103,51200.0
2009-06-09 15:15:00,44.12,44.16,44.0,44.14,62700.0,28.6103,28.6362,28.5325,28.6233,62700.0
2009-06-09 15:20:00,44.12,44.19,44.04,44.09,62300.0,28.6103,28.6557,28.5584,28.5909,62300.0
2009-06-09 15:25:00,44.09,44.21,44.08,44.18,54500.0,28.5909,28.6687,28.5844,28.6492,54500.0
2009-06-09 15:30:00,44.15,44.18,44.07,44.13,69700.0,28.6298,28.6492,28.5779,28.6168,69700.0
2009-06-09 15:35:00,44.14,44.18,44.1,44.12,145500.0,28.6233,28.6492,28.5973,28.6103,145500.0
2009-06-09 15:40:00,44.12,44.13,43.95,44.1,130700.0,28.6103,28.6168,28.5001,28.5973,130700.0
2009-06-09 15:45:00,44.1,44.14,43.88,44.03,145600.0,28.5973,28.6233,28.4547,28.5519,145600.0
2009-06-09 15:50:00,44.04,44.16,44.02,44.13,173500.0,28.5584,28.6362,28.5455,28.6168,173500.0
2009-06-09 15:55:00,44.14,44.25,44.02,44.02,225600.0,28.6233,28.6946,28.5455,28.5455,225600.0
2009-06-10 09:30:00,44.74,44.74,43.59,43.64,193300.0,29.0124,29.0124,28.2666,28.299,193300.0
2009-06-10 09:35:00,43.65,43.67,43.3,43.35,149400.0,28.3055,28.3185,28.0786,28.111,149400.0
2009-06-10 09:40:00,43.36,43.36,43.0,43.03,137000.0,28.1175,28.1175,27.884,27.9035,137000.0
2009-06-10 09:45:00,43.01,43.18,42.86,42.87,113100.0,27.8905,28.0007,27.7932,27.7997,113100.0
2009-06-10 09:50:00,42.86,42.94,42.82,42.88,117700.0,27.7932,27.8451,27.7673,27.8062,117700.0
2009-06-10 09:55:00,42.87,42.89,42.74,42.81,164500.0,27.7997,27.8127,27.7154,27.7608,164500.0
2009-06-10 10:00:00,42.83,42.84,42.5,42.59,154600.0,27.7738,27.7803,27.5598,27.6182,154600.0
2009-06-10 10:05:00,42.59,42.72,42.51,42.51,150700.0,27.6182,27.7025,27.5663,27.5663,150700.0
2009-06-10 10:10:00,42.52,42.55,42.24,42.48,178800.0,27.5728,27.5922,27.3912,27.5468,178800.0
2009-06-10 10:15:00,42.48,42.6,42.38,42.52,81100.0,27.5468,27.6246,27.482,27.5728,81100.0
2009-06-10 10:20:00,42.51,42.76,42.44,42.76,56400.0,27.5663,27.7284,27.5209,27.7284,56400.0
2009-06-10 10:25:00,42.74,42.8,42.69,42.75,55400.0,27.7154,27.7543,27.683,27.7219,55400.0
2009-06-10 10:30:00,42.76,42.79,42.5,42.64,62900.0,27.7284,27.7478,27.5598,27.6506,62900.0
2009-06-10 10:35:00,42.64,42.67,42.5,42.51,29400.0,27.6506,27.67,27.5598,27.5663,29400.0
2009-06-10 10:40:00,42.51,42.51,42.36,42.4,58900.0,27.5663,27.5663,27.469,27.4949,58900.0
2009-06-10 10:45:00,42.38,42.4,42.01,42.01,104400.0,27.482,27.4949,27.242,27.242,104400.0
2009-06-10 10:50:00,42.01,42.13,42.01,42.09,66600.0,27.242,27.3199,27.242,27.2939,66600.0
2009-06-10 10:55:00,42.09,42.18,42.08,42.1,51400.0,27.2939,27.3523,27.2874,27.3004,51400.0
2009-06-10 11:00:00,42.1,42.2,41.97,42.11,134100.0,27.3004,27.3653,27.2161,27.3069,134100.0
2009-06-10 11:05:00,42.13,42.16,41.96,41.99,62200.0,27.3199,27.3393,27.2096,27.2291,62200.0
2009-06-10 11:10:00,41.96,42.09,41.9,42.03,83500.0,27.2096,27.2939,27.1707,27.255,83500.0
2009-06-10 11:15:00,42.01,42.08,41.97,42.06,64300.0,27.242,27.2874,27.2161,27.2745,64300.0
2009-06-10 11:20:00,42.08,42.15,42.03,42.12,57000.0,27.2874,27.3328,27.255,27.3134,57000.0
2009-06-10 11:25:00,42.11,42.13,42.05,42.12,73700.0,27.3069,27.3199,27.268,27.3134,73700.0
2009-06-10 11:30:00,42.12,42.33,42.11,42.3,50400.0,27.3134,27.4496,27.3069,27.4301,50400.0
2009-06-10 11:35:00,42.3,42.38,42.29,42.34,29400.0,27.4301,27.482,27.4236,27.456,29400.0
2009-06-10 11:40:00,42.36,42.44,42.31,42.37,29700.0,27.469,27.5209,27.4366,27.4755,29700.0
2009-06-10 11:45:00,42.37,42.4,42.27,42.33,31100.0,27.4755,27.4949,27.4106,27.4496,31100.0
2009-06-10 11:50:00,42.33,42.5,42.33,42.44,52800.0,27.4496,27.5598,27.4496,27.5209,52800.0
2009-06-10 11:55:00,42.45,42.46,42.4,42.43,19900.0,27.5274,27.5339,27.4949,27.5144,19900.0
2009-06-10 12:00:00,42.4,42.46,42.34,42.44,38900.0,27.4949,27.5339,27.456,27.5209,38900.0
2009-06-10 12:05:00,42.4,42.46,42.29,42.3,35900.0,27.4949,27.5339,27.4236,27.4301,35900.0
2009-06-10 12:10:00,42.3,42.35,42.28,42.32,17200.0,27.4301,27.4625,27.4171,27.4431,17200.0
2009-06-10 12:15:00,42.32,42.34,42.27,42.27,33900.0,27.4431,27.456,27.4106,27.4106,33900.0
2009-06-10 12:20:00,42.27,42.32,41.92,41.99,81800.0,27.4106,27.4431,27.1837,27.2291,81800.0
2009-06-10 12:25:00,41.98,42.02,41.92,42.01,50800.0,27.2226,27.2485,27.1837,27.242,50800.0
2009-06-10 12:30:00,42.01,42.05,41.9,41.91,47100.0,27.242,27.268,27.1707,27.1772,47100.0
2009-06-10 12:35:00,41.92,42.03,41.92,42.01,23400.0,27.1837,27.255,27.1837,27.242,23400.0
2009-06-10 12:40:00,42.01,42.02,41.85,41.87,49400.0,27.242,27.2485,27.1383,27.1513,49400.0
2009-06-10 12:45:00,41.87,41.92,41.84,41.85,43900.0,27.1513,27.1837,27.1318,27.1383,43900.0
2009-06-10 12:50:00,41.85,42.12,41.85,42.12,45300.0,27.1383,27.3134,27.1383,27.3134,45300.0
2009-06-10 12:55:00,42.13,42.14,41.91,41.91,36400.0,27.3199,27.3263,27.1772,27.1772,36400.0
2009-06-10 13:00:00,41.92,42.02,41.8,41.8,84800.0,27.1837,27.2485,27.1059,27.1059,84800.0
2009-06-10 13:05:00,41.8,41.81,41.59,41.74,94700.0,27.1059,27.1123,26.9697,27.067,94700.0
2009-06-10 13:10:00,41.75,41.83,41.73,41.77,29600.0,27.0734,27.1253,27.0605,27.0864,29600.0
2009-06-10 13:15:00,41.76,41.79,41.71,41.72,36200.0,27.0799,27.0994,27.0475,27.054,36200.0
2009-06-10 13:20:00,41.7,41.7,41.5,41.54,122900.0,27.041,27.041,26.9113,26.9373,122900.0
2009-06-10 13:25:00,41.53,41.61,41.51,41.53,110600.0,26.9308,26.9827,26.9178,26.9308,110600.0
2009-06-10 13:30:00,41.52,41.59,41.45,41.45,128500.0,26.9243,26.9697,26.8789,26.8789,128500.0
2009-06-10 13:35:00,41.46,41.46,41.26,41.27,107800.0,26.8854,26.8854,26.7557,26.7622,107800.0
2009-06-10 13:40:00,41.26,41.54,41.25,41.43,94100.0,26.7557,26.9373,26.7492,26.8659,94100.0
2009-06-10 13:45:00,41.44,41.49,41.21,41.22,106200.0,26.8724,26.9048,26.7233,26.7298,106200.0
2009-06-10 13:50:00,41.21,41.26,41.11,41.18,141300.0,26.7233,26.7557,26.6584,26.7038,141300.0
2009-06-10 13:55:00,41.18,41.42,41.15,41.39,72900.0,26.7038,26.8594,26.6844,26.84,72900.0
2009-06-10 14:00:00,41.4,41.46,41.18,41.21,89100.0,26.8465,26.8854,26.7038,26.7233,89100.0
2009-06-10 14:05:00,41.21,41.22,41.05,41.16,117300.0,26.7233,26.7298,26.6195,26.6908,117300.0
2009-06-10 14:10:00,41.15,41.34,41.06,41.33,156000.0,26.6844,26.8076,26.626,26.8011,156000.0
2009-06-10 14:15:00,41.32,41.46,41.29,41.46,74300.0,26.7946,26.8854,26.7751,26.8854,74300.0
2009-06-10 14:20:00,41.47,41.56,41.32,41.35,85900.0,26.8919,26.9502,26.7946,26.8141,85900.0
2009-06-10 14:25:00,41.33,41.45,41.29,41.33,71300.0,26.8011,26.8789,26.7751,26.8011,71300.0
2009-06-10 14:30:00,41.31,41.51,41.26,41.5,49700.0,26.7881,26.9178,26.7557,26.9113,49700.0
2009-06-10 14:35:00,41.49,41.7,41.47,41.59,137400.0,26.9048,27.041,26.8919,26.9697,137400.0
2009-06-10 14:40:00,41.59,41.61,41.5,41.57,76800.0,26.9697,26.9827,26.9113,26.9567,76800.0
2009-06-10 14:45:00,41.55,41.63,41.38,41.43,93300.0,26.9437,26.9956,26.8335,26.8659,93300.0
2009-06-10 14:50:00,41.44,41.49,41.25,41.45,118800.0,26.8724,26.9048,26.7492,26.8789,118800.0
2009-06-10 14:55:00,41.44,41.56,41.4,41.41,125200.0,26.8724,26.9502,26.8465,26.853,125200.0
2009-06-10 15:00:00,41.4,41.43,41.29,41.31,117000.0,26.8465,26.8659,26.7751,26.7881,117000.0
2009-06-10 15:05:00,41.3,41.38,41.25,41.26,108200.0,26.7816,26.8335,26.7492,26.7557,108200.0
2009-06-10 15:10:00,41.26,41.32,41.23,41.29,87000.0,26.7557,26.7946,26.7362,26.7751,87000.0
2009-06-10 15:15:00,41.28,41.28,41.2,41.25,107700.0,26.7687,26.7687,26.7168,26.7492,107700.0
2009-06-10 15:20:00,41.25,41.34,41.21,41.32,93100.0,26.7492,26.8076,26.7233,26.7946,93100.0
2009-06-10 15:25:00,41.33,41.37,41.25,41.26,140000.0,26.8011,26.827,26.7492,26.7557,140000.0
2009-06-10 15:30:00,41.26,41.56,41.26,41.33,131900.0,26.7557,26.9502,26.7557,26.8011,131900.0
2009-06-10 15:35:00,41.33,41.52,41.3,41.48,221500.0,26.8011,26.9243,26.7816,26.8984,221500.0
2009-06-10 15:40:00,41.48,41.75,41.43,41.7,207400.0,26.8984,27.0734,26.8659,27.041,207400.0
2009-06-10 15:45:00,41.7,41.79,41.63,41.68,188500.0,27.041,27.0994,26.9956,27.028,188500.0
2009-06-10 15:50:00,41.68,41.76,41.6,41.69,287700.0,27.028,27.0799,26.9762,27.0345,287700.0
2009-06-10 15:55:00,41.69,41.83,41.64,41.79,417500.0,27.0345,27.1253,27.0021,27.0994,417500.0
2009-06-11 09:30:00,42.22,42.72,42.1,42.44,181300.0,27.3782,27.7025,27.3004,27.5209,181300.0
2009-06-11 09:35:00,42.42,42.47,41.88,42.4,141000.0,27.5079,27.5403,27.1577,27.4949,141000.0
2009-06-11 09:40:00,42.39,42.45,42.25,42.32,46600.0,27.4885,27.5274,27.3977,27.4431,46600.0
2009-06-11 09:45:00,42.34,42.85,42.32,42.81,135300.0,27.456,27.7868,27.4431,27.7608,135300.0
2009-06-11 09:50:00,42.83,42.99,42.76,42.96,91900.0,27.7738,27.8775,27.7284,27.8581,91900.0
2009-06-11 09:55:00,42.96,42.98,42.86,42.93,111900.0,27.8581,27.8711,27.7932,27.8386,111900.0
2009-06-11 10:00:00,42.93,42.98,42.75,42.81,99700.0,27.8386,27.8711,27.7219,27.7608,99700.0
2009-06-11 10:05:00,42.81,43.12,42.8,43.11,119500.0,27.7608,27.9618,27.7543,27.9554,119500.0
2009-06-11 10:10:00,43.1,43.25,43.08,43.19,100700.0,27.9489,28.0461,27.9359,28.0072,100700.0
2009-06-11 10:15:00,43.19,43.25,43.0,43.15,102300.0,28.0072,28.0461,27.884,27.9813,102300.0
2009-06-11 10:20:00,43.15,43.15,42.89,43.01,43700.0,27.9813,27.9813,27.8127,27.8905,43700.0
2009-06-11 10:25:00,42.99,43.02,42.89,42.95,31700.0,27.8775,27.897,27.8127,27.8516,31700.0
2009-06-11 10:30:00,42.96,43.05,42.8,42.9,46900.0,27.8581,27.9164,27.7543,27.8192,46900.0
2009-06-11 10:35:00,42.91,42.92,42.67,42.72,63900.0,27.8257,27.8321,27.67,27.7025,63900.0
2009-06-11 10:40:00,42.76,42.78,42.62,42.68,63400.0,27.7284,27.7414,27.6376,27.6765,63400.0
2009-06-11 10:45:00,42.68,42.88,42.68,42.74,39200.0,27.6765,27.8062,27.6765,27.7154,39200.0
2009-06-11 10:50:00,42.76,42.82,42.73,42.76,20200.0,27.7284,27.7673,27.7089,27.7284,20200.0
2009-06-11 10:55:00,42.76,42.78,42.46,42.46,54400.0,27.7284,27.7414,27.5339,27.5339,54400.0
2009-06-11 11:00:00,42.47,42.51,42.38,42.38,45800.0,27.5403,27.5663,27.482,27.482,45800.0
2009-06-11 11:05:00,42.38,42.4,42.29,42.38,71700.0,27.482,27.4949,27.4236,27.482,71700.0
2009-06-11 11:10:00,42.37,42.37,42.3,42.31,54700.0,27.4755,27.4755,27.4301,27.4366,54700.0
2009-06-11 11:15:00,42.31,42.49,42.31,42.48,71800.0,27.4366,27.5533,27.4366,27.5468,71800.0
2009-06-11 11:20:00,42.48,42.51,42.38,42.41,60200.0,27.5468,27.5663,27.482,27.5014,60200.0
2009-06-11 11:25:00,42.4,42.42,42.37,42.4,47600.0,27.4949,27.5079,27.4755,27.4949,47600.0
2009-06-11 11:30:00,42.4,42.41,42.33,42.33,36400.0,27.4949,27.5014,27.4496,27.4496,36400.0
2009-06-11 11:35:00,42.34,42.36,42.26,42.34,52400.0,27.456,27.469,27.4042,27.456,52400.0
2009-06-11 11:40:00,42.33,42.39,42.2,42.21,51100.0,27.4496,27.4885,27.3653,27.3717,51100.0
2009-06-11 11:45:00,42.22,42.35,42.2,42.29,42400.0,27.3782,27.4625,27.3653,27.4236,42400.0
2009-06-11 11:50:00,42.3,42.35,42.27,42.34,57700.0,27.4301,27.4625,27.4106,27.456,57700.0
2009-06-11 11:55:00,42.34,42.38,42.25,42.28,113000.0,27.456,27.482,27.3977,27.4171,113000.0
2009-06-11 12:00:00,42.29,42.36,42.24,42.32,36600.0,27.4236,27.469,27.3912,27.4431,36600.0
2009-06-11 12:05:00,42.32,42.32,42.17,42.26,39800.0,27.4431,27.4431,27.3458,27.4042,39800.0
2009-06-11 12:10:00,42.3,42.33,42.25,42.26,46300.0,27.4301,27.4496,27.3977,27.4042,46300.0
2009-06-11 12:15:00,42.27,42.27,42.08,42.19,60600.0,27.4106,27.4106,27.2874,27.3588,60600.0
2009-06-11 12:20:00,42.18,42.23,42.14,42.22,29600.0,27.3523,27.3847,27.3263,27.3782,29600.0
2009-06-11 12:25:00,42.21,42.22,42.1,42.12,47300.0,27.3717,27.3782,27.3004,27.3134,47300.0
2009-06-11 12:30:00,42.13,42.3,42.12,42.29,64700.0,27.3199,27.4301,27.3134,27.4236,64700.0
2009-06-11 12:35:00,42.29,42.33,42.24,42.31,61700.0,27.4236,27.4496,27.3912,27.4366,61700.0
2009-06-11 12:40:00,42.29,42.5,42.29,42.5,98900.0,27.4236,27.5598,27.4236,27.5598,98900.0
2009-06-11 12:45:00,42.5,42.75,42.5,42.56,70500.0,27.5598,27.7219,27.5598,27.5987,70500.0
2009-06-11 12:50:00,42.56,42.69,42.49,42.68,59200.0,27.5987,27.683,27.5533,27.6765,59200.0
2009-06-11 12:55:00,42.68,42.76,42.57,42.61,66100.0,27.6765,27.7284,27.6052,27.6311,66100.0
2009-06-11 13:00:00,42.64,42.83,42.64,42.81,65800.0,27.6506,27.7738,27.6506,27.7608,65800.0
2009-06-11 13:05:00,42.82,42.87,42.75,42.83,96900.0,27.7673,27.7997,27.7219,27.7738,96900.0
2009-06-11 13:10:00,42.84,42.89,42.77,42.84,52700.0,27.7803,27.8127,27.7349,27.7803,52700.0
2009-06-11 13:15:00,42.83,42.91,42.79,42.89,50600.0,27.7738,27.8257,27.7478,27.8127,50600.0
2009-06-11 13:20:00,42.89,43.1,42.89,43.0,78600.0,27.8127,27.9489,27.8127,27.884,78600.0
2009-06-11 13:25:00,43.0,43.09,42.97,43.04,46800.0,27.884,27.9424,27.8646,27.91,46800.0
2009-06-11 13:30:00,43.02,43.04,42.88,43.01,43700.0,27.897,27.91,27.8062,27.8905,43700.0
2009-06-11 13:35:00,43.0,43.03,42.89,42.91,123200.0,27.884,27.9035,27.8127,27.8257,123200.0
2009-06-11 13:40:00,42.92,42.94,42.8,42.89,279600.0,27.8321,27.8451,27.7543,27.8127,279600.0
2009-06-11 13:45:00,42.89,43.14,42.88,43.0,89700.0,27.8127,27.9748,27.8062,27.884,89700.0
2009-06-11 13:50:00,42.99,43.0,42.93,42.96,78400.0,27.8775,27.884,27.8386,27.8581,78400.0
2009-06-11 13:55:00,42.98,43.08,42.98,43.06,59400.0,27.8711,27.9359,27.8711,27.9229,59400.0
2009-06-11 14:00:00,43.05,43.05,42.77,42.85,131400.0,27.9164,27.9164,27.7349,27.7868,131400.0
2009-06-11 14:05:00,42.85,43.02,42.84,42.86,80400.0,27.7868,27.897,27.7803,27.7932,80400.0
2009-06-11 14:10:00,42.85,43.03,42.85,43.01,82600.0,27.7868,27.9035,27.7868,27.8905,82600.0
2009-06-11 14:15:00,43.02,43.1,42.97,43.01,55300.0,27.897,27.9489,27.8646,27.8905,55300.0
2009-06-11 14:20:00,43.04,43.15,43.01,43.08,53800.0,27.91,27.9813,27.8905,27.9359,53800.0
2009-06-11 14:25:00,43.09,43.25,43.01,43.24,52600.0,27.9424,28.0461,27.8905,28.0397,52600.0
2009-06-11 14:30:00,43.24,43.31,43.21,43.23,68700.0,28.0397,28.085,28.0202,28.0332,68700.0
2009-06-11 14:35:00,43.23,43.23,42.92,43.0,92800.0,28.0332,28.0332,27.8321,27.884,92800.0
2009-06-11 14:40:00,43.0,43.06,42.96,43.02,33900.0,27.884,27.9229,27.8581,27.897,33900.0
2009-06-11 14:45:00,43.02,43.12,42.95,43.02,70300.0,27.897,27.9618,27.8516,27.897,70300.0
2009-06-11 14:50:00,43.03,43.16,42.96,43.12,54500.0,27.9035,27.9878,27.8581,27.9618,54500.0
2009-06-11 14:55:00,43.13,43.25,43.12,43.16,53400.0,27.9683,28.0461,27.9618,27.9878,53400.0
2009-06-11 15:00:00,43.19,43.19,43.04,43.07,61700.0,28.0072,28.0072,27.91,27.9294,61700.0
2009-06-11 15:05:00,43.07,43.25,43.02,43.19,46500.0,27.9294,28.0461,27.897,28.0072,46500.0
2009-06-11 15:10:00,43.21,43.23,43.04,43.11,34700.0,28.0202,28.0332,27.91,27.9554,34700.0
2009-06-11 15:15:00,43.12,43.17,43.0,43.02,50300.0,27.9618,27.9943,27.884,27.897,50300.0
2009-06-11 15:20:00,43.03,43.03,42.83,42.9,68400.0,27.9035,27.9035,27.7738,27.8192,68400.0
2009-06-11 15:25:00,42.9,42.93,42.73,42.75,67300.0,27.8192,27.8386,27.7089,27.7219,67300.0
2009-06-11 15:30:00,42.75,42.79,42.5,42.7,141100.0,27.7219,27.7478,27.5598,27.6895,141100.0
2009-06-11 15:35:00,42.7,42.73,42.53,42.64,84400.0,27.6895,27.7089,27.5792,27.6506,84400.0
2009-06-11 15:40:00,42.65,42.72,42.41,42.41,120000.0,27.6571,27.7025,27.5014,27.5014,120000.0
2009-06-11 15:45:00,42.42,42.68,42.4,42.46,139500.0,27.5079,27.6765,27.4949,27.5339,139500.0
2009-06-11 15:50:00,42.47,42.59,42.39,42.48,153600.0,27.5403,27.6182,27.4885,27.5468,153600.0
2009-06-11 15:55:00,42.47,42.53,42.32,42.44,195800.0,27.5403,27.5792,27.4431,27.5209,195800.0
2009-06-12 09:30:00,42.17,42.46,42.0,42.29,193500.0,27.3458,27.5339,27.2356,27.4236,193500.0
2009-06-12 09:35:00,42.29,42.67,42.27,42.51,266100.0,27.4236,27.67,27.4106,27.5663,266100.0
2009-06-12 09:40:00,42.51,42.52,41.73,41.75,128800.0,27.5663,27.5728,27.0605,27.0734,128800.0
2009-06-12 09:45:00,41.77,41.91,41.63,41.84,312800.0,27.0864,27.1772,26.9956,27.1318,312800.0
2009-06-12 09:50:00,41.85,41.86,41.5,41.78,139000.0,27.1383,27.1448,26.9113,27.0929,139000.0
2009-06-12 09:55:00,41.77,41.91,41.69,41.81,86200.0,27.0864,27.1772,27.0345,27.1123,86200.0
2009-06-12 10:00:00,41.78,41.82,41.41,41.55,100900.0,27.0929,27.1188,26.853,26.9437,100900.0
2009-06-12 10:05:00,41.53,41.58,41.42,41.49,42900.0,26.9308,26.9632,26.8594,26.9048,42900.0
2009-06-12 10:10:00,41.47,41.6,41.45,41.55,65800.0,26.8919,26.9762,26.8789,26.9437,65800.0
2009-06-12 10:15:00,41.56,41.61,41.3,41.42,146600.0,26.9502,26.9827,26.7816,26.8594,146600.0
2009-06-12 10:20:00,41.42,41.43,41.23,41.28,171200.0,26.8594,26.8659,26.7362,26.7687,171200.0
2009-06-12 10:25:00,41.28,41.38,41.27,41.34,59800.0,26.7687,26.8335,26.7622,26.8076,59800.0
2009-06-12 10:30:00,41.34,41.37,41.12,41.19,180600.0,26.8076,26.827,26.6649,26.7103,180600.0
2009-06-12 10:35:00,41.2,41.47,41.17,41.42,124400.0,26.7168,26.8919,26.6973,26.8594,124400.0
2009-06-12 10:40:00,41.42,41.68,41.42,41.68,99600.0,26.8594,27.028,26.8594,27.028,99600.0
2009-06-12 10:45:00,41.68,41.75,41.65,41.67,82300.0,27.028,27.0734,27.0086,27.0216,82300.0
2009-06-12 10:50:00,41.69,41.69,41.6,41.66,37600.0,27.0345,27.0345,26.9762,27.0151,37600.0
2009-06-12 10:55:00,41.66,41.67,41.6,41.61,38800.0,27.0151,27.0216,26.9762,26.9827,38800.0
2009-06-12 11:00:00,41.61,41.62,41.53,41.58,56500.0,26.9827,26.9891,26.9308,26.9632,56500.0
2009-06-12 11:05:00,41.58,41.6,41.54,41.55,26500.0,26.9632,26.9762,26.9373,26.9437,26500.0
2009-06-12 11:10:00,41.55,41.55,41.41,41.41,35600.0,26.9437,26.9437,26.853,26.853,35600.0
2009-06-12 11:15:00,41.41,41.41,41.33,41.36,38400.0,26.853,26.853,26.8011,26.8205,38400.0
2009-06-12 11:20:00,41.36,41.36,41.27,41.29,28700.0,26.8205,26.8205,26.7622,26.7751,28700.0
2009-06-12 11:25:00,41.3,41.34,41.27,41.29,34000.0,26.7816,26.8076,26.7622,26.7751,34000.0
2009-06-12 11:30:00,41.29,41.34,41.27,41.32,21000.0,26.7751,26.8076,26.7622,26.7946,21000.0
2009-06-12 11:35:00,41.33,41.36,41.28,41.29,26400.0,26.8011,26.8205,26.7687,26.7751,26400.0
2009-06-12 11:40:00,41.29,41.31,41.26,41.29,31000.0,26.7751,26.7881,26.7557,26.7751,31000.0
2009-06-12 11:45:00,41.3,41.3,41.25,41.29,33000.0,26.7816,26.7816,26.7492,26.7751,33000.0
2009-06-12 11:50:00,41.3,41.3,41.25,41.27,21600.0,26.7816,26.7816,26.7492,26.7622,21600.0
2009-06-12 11:55:00,41.27,41.28,41.24,41.25,36100.0,26.7622,26.7687,26.7427,26.7492,36100.0
2009-06-12 12:00:00,41.24,41.25,41.11,41.12,73100.0,26.7427,26.7492,26.6584,26.6649,73100.0
2009-06-12 12:05:00,41.12,41.18,41.11,41.14,47700.0,26.6649,26.7038,26.6584,26.6779,47700.0
2009-06-12 12:10:00,41.16,41.25,41.14,41.2,54600.0,26.6908,26.7492,26.6779,26.7168,54600.0
2009-06-12 12:15:00,41.2,41.22,41.15,41.16,19900.0,26.7168,26.7298,26.6844,26.6908,19900.0
2009-06-12 12:20:00,41.16,41.18,41.12,41.13,51700.0,26.6908,26.7038,26.6649,26.6714,51700.0
2009-06-12 12:25:00,41.14,41.16,41.11,41.14,24600.0,26.6779,26.6908,26.6584,26.6779,24600.0
2009-06-12 12:30:00,41.14,41.18,41.12,41.17,23900.0,26.6779,26.7038,26.6649,26.6973,23900.0
2009-06-12 12:35:00,41.16,41.3,41.16,41.2,20300.0,26.6908,26.7816,26.6908,26.7168,20300.0
2009-06-12 12:40:00,41.2,41.25,41.19,41.21,25800.0,26.7168,26.7492,26.7103,26.7233,25800.0
2009-06-12 12:45:00,41.21,41.32,41.18,41.29,42900.0,26.7233,26.7946,26.7038,26.7751,42900.0
2009-06-12 12:50:00,41.29,41.29,41.15,41.16,44200.0,26.7751,26.7751,26.6844,26.6908,44200.0
2009-06-12 12:55:00,41.16,41.18,41.11,41.15,32700.0,26.6908,26.7038,26.6584,26.6844,32700.0
2009-06-12 13:00:00,41.15,41.25,41.15,41.25,29900.0,26.6844,26.7492,26.6844,26.7492,29900.0
2009-06-12 13:05:00,41.26,41.26,41.04,41.07,55300.0,26.7557,26.7557,26.613,26.6325,55300.0
2009-06-12 13:10:00,41.07,41.12,41.04,41.1,30100.0,26.6325,26.6649,26.613,26.6519,30100.0
2009-06-12 13:15:00,41.09,41.16,41.02,41.15,58300.0,26.6455,26.6908,26.6001,26.6844,58300.0
2009-06-12 13:20:00,41.17,41.22,41.15,41.21,24500.0,26.6973,26.7298,26.6844,26.7233,24500.0
2009-06-12 13:25:00,41.22,41.3,41.1,41.11,64700.0,26.7298,26.7816,26.6519,26.6584,64700.0
2009-06-12 13:30:00,41.1,41.1,41.03,41.05,44600.0,26.6519,26.6519,26.6065,26.6195,44600.0
2009-06-12 13:35:00,41.05,41.08,41.03,41.04,34200.0,26.6195,26.639,26.6065,26.613,34200.0
2009-06-12 13:40:00,41.05,41.08,41.04,41.06,33300.0,26.6195,26.639,26.613,26.626,33300.0
2009-06-12 13:45:00,41.06,41.17,41.06,41.16,34400.0,26.626,26.6973,26.626,26.6908,34400.0
2009-06-12 13:50:00,41.15,41.24,41.09,41.15,42700.0,26.6844,26.7427,26.6455,26.6844,42700.0
2009-06-12 13:55:00,41.16,41.19,41.13,41.18,29200.0,26.6908,26.7103,26.6714,26.7038,29200.0
2009-06-12 14:00:00,41.18,41.19,41.07,41.07,38400.0,26.7038,26.7103,26.6325,26.6325,38400.0
2009-06-12 14:05:00,41.09,41.22,41.09,41.17,28200.0,26.6455,26.7298,26.6455,26.6973,28200.0
2009-06-12 14:10:00,41.16,41.24,41.15,41.23,56100.0,26.6908,26.7427,26.6844,26.7362,56100.0
2009-06-12 14:15:00,41.22,41.23,41.15,41.18,37200.0,26.7298,26.7362,26.6844,26.7038,37200.0
2009-06-12 14:20:00,41.18,41.23,41.15,41.17,25300.0,26.7038,26.7362,26.6844,26.6973,25300.0
2009-06-12 14:25:00,41.18,41.22,41.12,41.2,33300.0,26.7038,26.7298,26.6649,26.7168,33300.0
2009-06-12 14:30:00,41.19,41.29,41.19,41.24,59900.0,26.7103,26.7751,26.7103,26.7427,59900.0
2009-06-12 14:35:00,41.24,41.28,41.16,41.17,46900.0,26.7427,26.7687,26.6908,26.6973,46900.0
2009-06-12 14:40:00,41.17,41.35,41.16,41.23,104700.0,26.6973,26.8141,26.6908,26.7362,104700.0
2009-06-12 14:45:00,41.23,41.25,41.13,41.14,63200.0,26.7362,26.7492,26.6714,26.6779,63200.0
2009-06-12 14:50:00,41.15,41.17,41.09,41.13,43700.0,26.6844,26.6973,26.6455,26.6714,43700.0
2009-06-12 14:55:00,41.13,41.14,41.0,41.05,120300.0,26.6714,26.6779,26.5871,26.6195,120300.0
2009-06-12 15:00:00,41.05,41.26,41.05,41.19,60400.0,26.6195,26.7557,26.6195,26.7103,60400.0
2009-06-12 15:05:00,41.2,41.2,41.11,41.16,51600.0,26.7168,26.7168,26.6584,26.6908,51600.0
2009-06-12 15:10:00,41.16,41.19,41.07,41.19,57100.0,26.6908,26.7103,26.6325,26.7103,57100.0
2009-06-12 15:15:00,41.19,41.22,41.16,41.2,74900.0,26.7103,26.7298,26.6908,26.7168,74900.0
2009-06-12 15:20:00,41.21,41.23,41.15,41.16,65800.0,26.7233,26.7362,26.6844,26.6908,65800.0
2009-06-12 15:25:00,41.16,41.22,41.1,41.15,109600.0,26.6908,26.7298,26.6519,26.6844,109600.0
2009-06-12 15:30:00,41.15,41.22,41.12,41.19,85400.0,26.6844,26.7298,26.6649,26.7103,85400.0
2009-06-12 15:35:00,41.18,41.2,41.13,41.16,104500.0,26.7038,26.7168,26.6714,26.6908,104500.0
2009-06-12 15:40:00,41.17,41.22,41.16,41.18,95700.0,26.6973,26.7298,26.6908,26.7038,95700.0
2009-06-12 15:45:00,41.18,41.18,41.02,41.03,150000.0,26.7038,26.7038,26.6001,26.6065,150000.0
2009-06-12 15:50:00,41.03,41.13,41.01,41.07,275400.0,26.6065,26.6714,26.5936,26.6325,275400.0
2009-06-12 15:55:00,41.07,41.5,41.06,41.4,531600.0,26.6325,26.9113,26.626,26.8465,531600.0
2009-06-15 09:30:00,41.0,41.5,41.0,41.48,331200.0,26.5871,26.9113,26.5871,26.8984,331200.0
2009-06-15 09:35:00,41.49,41.95,40.3,40.97,653300.0,26.9048,27.2031,26.1332,26.5676,653300.0
2009-06-15 09:40:00,40.96,41.17,40.78,40.98,136400.0,26.5612,26.6973,26.4444,26.5741,136400.0
2009-06-15 09:45:00,41.0,41.0,40.5,40.74,130900.0,26.5871,26.5871,26.2629,26.4185,130900.0
2009-06-15 09:50:00,40.74,40.88,40.69,40.82,63800.0,26.4185,26.5093,26.3861,26.4704,63800.0
2009-06-15 09:55:00,40.82,40.91,40.57,40.91,97700.0,26.4704,26.5287,26.3083,26.5287,97700.0
2009-06-15 10:00:00,40.95,41.19,40.9,40.98,105100.0,26.5547,26.7103,26.5222,26.5741,105100.0
2009-06-15 10:05:00,41.0,41.14,40.98,41.12,44900.0,26.5871,26.6779,26.5741,26.6649,44900.0
2009-06-15 10:10:00,41.12,41.19,40.89,40.89,46400.0,26.6649,26.7103,26.5158,26.5158,46400.0
2009-06-15 10:15:00,40.89,40.99,40.87,40.95,39200.0,26.5158,26.5806,26.5028,26.5547,39200.0
2009-06-15 10:20:00,40.97,41.14,40.92,41.11,68500.0,26.5676,26.6779,26.5352,26.6584,68500.0
2009-06-15 10:25:00,41.1,41.16,40.99,41.06,57300.0,26.6519,26.6908,26.5806,26.626,57300.0
2009-06-15 10:30:00,41.08,41.08,40.8,40.94,112600.0,26.639,26.639,26.4574,26.5482,112600.0
2009-06-15 10:35:00,40.95,41.02,40.91,40.98,69000.0,26.5547,26.6001,26.5287,26.5741,69000.0
2009-06-15 10:40:00,40.98,41.07,40.93,40.99,56400.0,26.5741,26.6325,26.5417,26.5806,56400.0
2009-06-15 10:45:00,40.99,41.09,40.89,40.99,135100.0,26.5806,26.6455,26.5158,26.5806,135100.0
2009-06-15 10:50:00,40.99,41.05,40.91,40.94,76100.0,26.5806,26.6195,26.5287,26.5482,76100.0
2009-06-15 10:55:00,40.95,40.95,40.76,40.81,56900.0,26.5547,26.5547,26.4315,26.4639,56900.0
2009-06-15 11:00:00,40.84,40.94,40.76,40.91,45400.0,26.4833,26.5482,26.4315,26.5287,45400.0
2009-06-15 11:05:00,40.91,40.95,40.78,40.8,31000.0,26.5287,26.5547,26.4444,26.4574,31000.0
2009-06-15 11:10:00,40.77,40.81,40.74,40.8,38300.0,26.4379,26.4639,26.4185,26.4574,38300.0
2009-06-15 11:15:00,40.8,40.84,40.76,40.84,37900.0,26.4574,26.4833,26.4315,26.4833,37900.0
2009-06-15 11:20:00,40.83,40.83,40.6,40.6,180400.0,26.4769,26.4769,26.3277,26.3277,180400.0
2009-06-15 11:25:00,40.6,40.7,40.5,40.7,120700.0,26.3277,26.3926,26.2629,26.3926,120700.0
2009-06-15 11:30:00,40.71,40.79,40.7,40.7,35900.0,26.399,26.4509,26.3926,26.3926,35900.0
2009-06-15 11:35:00,40.71,40.79,40.69,40.77,69400.0,26.399,26.4509,26.3861,26.4379,69400.0
2009-06-15 11:40:00,40.75,40.78,40.64,40.65,67400.0,26.425,26.4444,26.3536,26.3601,67400.0
2009-06-15 11:45:00,40.65,40.71,40.62,40.67,50700.0,26.3601,26.399,26.3407,26.3731,50700.0
2009-06-15 11:50:00,40.67,40.67,40.6,40.62,43700.0,26.3731,26.3731,26.3277,26.3407,43700.0
2009-06-15 11:55:00,40.62,40.62,40.41,40.48,70500.0,26.3407,26.3407,26.2045,26.2499,70500.0
2009-06-15 12:00:00,40.47,40.52,40.44,40.49,47700.0,26.2434,26.2758,26.224,26.2564,47700.0
2009-06-15 12:05:00,40.49,40.57,40.45,40.55,37500.0,26.2564,26.3083,26.2304,26.2953,37500.0
2009-06-15 12:10:00,40.56,40.57,40.47,40.52,22500.0,26.3018,26.3083,26.2434,26.2758,22500.0
2009-06-15 12:15:00,40.54,40.55,40.36,40.4,30000.0,26.2888,26.2953,26.1721,26.198,30000.0
2009-06-15 12:20:00,40.4,40.5,40.4,40.42,29300.0,26.198,26.2629,26.198,26.211,29300.0
2009-06-15 12:25:00,40.43,40.47,40.3,40.34,47000.0,26.2175,26.2434,26.1332,26.1591,47000.0
2009-06-15 12:30:00,40.34,40.51,40.33,40.49,31400.0,26.1591,26.2693,26.1526,26.2564,31400.0
2009-06-15 12:35:00,40.49,40.58,40.4,40.44,30100.0,26.2564,26.3147,26.198,26.224,30100.0
2009-06-15 12:40:00,40.43,40.55,40.41,40.55,12400.0,26.2175,26.2953,26.2045,26.2953,12400.0
2009-06-15 12:45:00,40.55,40.55,40.4,40.46,19500.0,26.2953,26.2953,26.198,26.2369,19500.0
2009-06-15 12:50:00,40.47,40.53,40.32,40.33,29800.0,26.2434,26.2823,26.1461,26.1526,29800.0
2009-06-15 12:55:00,40.35,40.42,40.32,40.4,36200.0,26.1656,26.211,26.1461,26.198,36200.0
2009-06-15 13:00:00,40.39,40.44,40.32,40.33,40400.0,26.1915,26.224,26.1461,26.1526,40400.0
2009-06-15 13:05:00,40.34,40.41,40.32,40.39,22000.0,26.1591,26.2045,26.1461,26.1915,22000.0
2009-06-15 13:10:00,40.4,40.56,40.38,40.52,28900.0,26.198,26.3018,26.185,26.2758,28900.0
2009-06-15 13:15:00,40.52,40.59,40.47,40.48,21600.0,26.2758,26.3212,26.2434,26.2499,21600.0
2009-06-15 13:20:00,40.48,40.54,40.42,40.51,10600.0,26.2499,26.2888,26.211,26.2693,10600.0
2009-06-15 13:25:00,40.51,40.51,40.41,40.46,18600.0,26.2693,26.2693,26.2045,26.2369,18600.0
2009-06-15 13:30:00,40.45,40.46,40.36,40.43,28400.0,26.2304,26.2369,26.1721,26.2175,28400.0
2009-06-15 13:35:00,40.45,40.49,40.36,40.4,21500.0,26.2304,26.2564,26.1721,26.198,21500.0
2009-06-15 13:40:00,40.38,40.43,40.36,40.43,17800.0,26.185,26.2175,26.1721,26.2175,17800.0
2009-06-15 13:45:00,40.43,40.7,40.43,40.64,66600.0,26.2175,26.3926,26.2175,26.3536,66600.0
2009-06-15 13:50:00,40.63,40.66,40.52,40.53,47900.0,26.3472,26.3666,26.2758,26.2823,47900.0
2009-06-15 13:55:00,40.53,40.6,40.53,40.55,25500.0,26.2823,26.3277,26.2823,26.2953,25500.0
2009-06-15 14:00:00,40.55,40.67,40.5,40.64,29700.0,26.2953,26.3731,26.2629,26.3536,29700.0
2009-06-15 14:05:00,40.63,40.73,40.59,40.69,29400.0,26.3472,26.412,26.3212,26.3861,29400.0
2009-06-15 14:10:00,40.7,40.74,40.67,40.71,18900.0,26.3926,26.4185,26.3731,26.399,18900.0
2009-06-15 14:15:00,40.72,40.75,40.56,40.68,38400.0,26.4055,26.425,26.3018,26.3796,38400.0
2009-06-15 14:20:00,40.67,40.81,40.65,40.76,36800.0,26.3731,26.4639,26.3601,26.4315,36800.0
2009-06-15 14:25:00,40.75,40.92,40.74,40.87,35200.0,26.425,26.5352,26.4185,26.5028,35200.0
2009-06-15 14:30:00,40.86,40.87,40.76,40.77,42600.0,26.4963,26.5028,26.4315,26.4379,42600.0
2009-06-15 14:35:00,40.77,40.8,40.69,40.77,66200.0,26.4379,26.4574,26.3861,26.4379,66200.0
2009-06-15 14:40:00,40.75,40.79,40.61,40.68,54600.0,26.425,26.4509,26.3342,26.3796,54600.0
2009-06-15 14:45:00,40.68,40.7,40.61,40.68,45100.0,26.3796,26.3926,26.3342,26.3796,45100.0
2009-06-15 14:50:00,40.68,40.71,40.55,40.56,36500.0,26.3796,26.399,26.2953,26.3018,36500.0
2009-06-15 14:55:00,40.55,40.69,40.53,40.69,44300.0,26.2953,26.3861,26.2823,26.3861,44300.0
2009-06-15 15:00:00,40.69,40.69,40.52,40.55,48800.0,26.3861,26.3861,26.2758,26.2953,48800.0
2009-06-15 15:05:00,40.56,40.56,40.45,40.54,49100.0,26.3018,26.3018,26.2304,26.2888,49100.0
2009-06-15 15:10:00,40.54,40.64,40.54,40.59,36900.0,26.2888,26.3536,26.2888,26.3212,36900.0
2009-06-15 15:15:00,40.59,40.67,40.5,40.67,53000.0,26.3212,26.3731,26.2629,26.3731,53000.0
2009-06-15 15:20:00,40.67,40.78,40.66,40.67,67800.0,26.3731,26.4444,26.3666,26.3731,67800.0
2009-06-15 15:25:00,40.66,40.71,40.57,40.67,60700.0,26.3666,26.399,26.3083,26.3731,60700.0
2009-06-15 15:30:00,40.67,40.7,40.53,40.58,78300.0,26.3731,26.3926,26.2823,26.3147,78300.0
2009-06-15 15:35:00,40.58,40.77,40.56,40.64,118000.0,26.3147,26.4379,26.3018,26.3536,118000.0
2009-06-15 15:40:00,40.64,40.74,40.59,40.64,161700.0,26.3536,26.4185,26.3212,26.3536,161700.0
2009-06-15 15:45:00,40.63,40.82,40.63,40.7,122800.0,26.3472,26.4704,26.3472,26.3926,122800.0
2009-06-15 15:50:00,40.7,40.74,40.53,40.58,201100.0,26.3926,26.4185,26.2823,26.3147,201100.0
2009-06-15 15:55:00,40.58,40.66,40.51,40.66,282700.0,26.3147,26.3666,26.2693,26.3666,282700.0
2009-06-16 09:30:00,40.88,41.25,40.83,41.1,106200.0,26.5093,26.7492,26.4769,26.6519,106200.0
2009-06-16 09:35:00,41.09,41.14,40.66,40.66,108100.0,26.6455,26.6779,26.3666,26.3666,108100.0
2009-06-16 09:40:00,40.66,40.99,40.61,40.7,84100.0,26.3666,26.5806,26.3342,26.3926,84100.0
2009-06-16 09:45:00,40.68,40.75,40.5,40.56,116500.0,26.3796,26.425,26.2629,26.3018,116500.0
2009-06-16 09:50:00,40.52,40.56,40.25,40.29,152800.0,26.2758,26.3018,26.1007,26.1267,152800.0
2009-06-16 09:55:00,40.3,40.43,40.27,40.34,103100.0,26.1332,26.2175,26.1137,26.1591,103100.0
2009-06-16 10:00:00,40.32,40.43,40.26,40.28,52000.0,26.1461,26.2175,26.1072,26.1202,52000.0
2009-06-16 10:05:00,40.29,40.31,40.1,40.2,128200.0,26.1267,26.1397,26.0035,26.0683,128200.0
2009-06-16 10:10:00,40.2,40.33,40.16,40.3,110300.0,26.0683,26.1526,26.0424,26.1332,110300.0
2009-06-16 10:15:00,40.3,40.31,40.18,40.18,109700.0,26.1332,26.1397,26.0554,26.0554,109700.0
2009-06-16 10:20:00,40.2,40.22,40.04,40.11,201700.0,26.0683,26.0813,25.9646,26.01,201700.0
2009-06-16 10:25:00,40.1,40.2,40.04,40.07,146100.0,26.0035,26.0683,25.9646,25.984,146100.0
2009-06-16 10:30:00,40.07,40.07,39.86,39.87,208500.0,25.984,25.984,25.8478,25.8543,208500.0
2009-06-16 10:35:00,39.89,40.03,39.67,39.99,262300.0,25.8673,25.9581,25.7246,25.9321,262300.0
2009-06-16 10:40:00,39.98,40.0,39.76,39.9,217600.0,25.9257,25.9386,25.783,25.8738,217600.0
2009-06-16 10:45:00,39.89,39.93,39.78,39.93,87500.0,25.8673,25.8932,25.796,25.8932,87500.0
2009-06-16 10:50:00,39.93,40.13,39.91,40.03,253100.0,25.8932,26.0229,25.8803,25.9581,253100.0
2009-06-16 10:55:00,40.02,40.03,39.92,39.96,70800.0,25.9516,25.9581,25.8867,25.9127,70800.0
2009-06-16 11:00:00,39.94,40.25,39.91,40.25,130400.0,25.8997,26.1007,25.8803,26.1007,130400.0
2009-06-16 11:05:00,40.25,40.35,40.18,40.3,108800.0,26.1007,26.1656,26.0554,26.1332,108800.0
2009-06-16 11:10:00,40.31,40.36,40.2,40.22,130900.0,26.1397,26.1721,26.0683,26.0813,130900.0
2009-06-16 11:15:00,40.24,40.34,40.16,40.31,69000.0,26.0943,26.1591,26.0424,26.1397,69000.0
2009-06-16 11:20:00,40.31,40.32,40.21,40.25,48900.0,26.1397,26.1461,26.0748,26.1007,48900.0
2009-06-16 11:25:00,40.25,40.25,40.12,40.17,48000.0,26.1007,26.1007,26.0164,26.0489,48000.0
2009-06-16 11:30:00,40.18,40.26,40.17,40.24,89100.0,26.0554,26.1072,26.0489,26.0943,89100.0
2009-06-16 11:35:00,40.24,40.45,40.24,40.3,47000.0,26.0943,26.2304,26.0943,26.1332,47000.0
2009-06-16 11:40:00,40.3,40.31,40.22,40.23,23300.0,26.1332,26.1397,26.0813,26.0878,23300.0
2009-06-16 11:45:00,40.24,40.3,40.15,40.18,47300.0,26.0943,26.1332,26.0359,26.0554,47300.0
2009-06-16 11:50:00,40.18,40.28,40.18,40.28,60200.0,26.0554,26.1202,26.0554,26.1202,60200.0
2009-06-16 11:55:00,40.26,40.38,40.22,40.22,42500.0,26.1072,26.185,26.0813,26.0813,42500.0
2009-06-16 12:00:00,40.23,40.27,40.17,40.24,26900.0,26.0878,26.1137,26.0489,26.0943,26900.0
2009-06-16 12:05:00,40.25,40.26,40.07,40.09,17700.0,26.1007,26.1072,25.984,25.997,17700.0
2009-06-16 12:10:00,40.09,40.13,39.98,39.98,42500.0,25.997,26.0229,25.9257,25.9257,42500.0
2009-06-16 12:15:00,39.99,40.04,39.93,39.93,47500.0,25.9321,25.9646,25.8932,25.8932,47500.0
2009-06-16 12:20:00,39.94,40.01,39.89,39.92,44400.0,25.8997,25.9451,25.8673,25.8867,44400.0
2009-06-16 12:25:00,39.93,39.93,39.82,39.82,60000.0,25.8932,25.8932,25.8219,25.8219,60000.0
2009-06-16 12:30:00,39.83,39.84,39.72,39.75,117300.0,25.8284,25.8349,25.7571,25.7765,117300.0
2009-06-16 12:35:00,39.75,39.8,39.68,39.69,61600.0,25.7765,25.8089,25.7311,25.7376,61600.0
2009-06-16 12:40:00,39.69,39.8,39.65,39.8,85300.0,25.7376,25.8089,25.7117,25.8089,85300.0
2009-06-16 12:45:00,39.8,39.82,39.52,39.63,157300.0,25.8089,25.8219,25.6274,25.6987,157300.0
2009-06-16 12:50:00,39.63,39.69,39.48,39.68,100600.0,25.6987,25.7376,25.6014,25.7311,100600.0
2009-06-16 12:55:00,39.68,39.74,39.6,39.71,97200.0,25.7311,25.77,25.6792,25.7506,97200.0
2009-06-16 13:00:00,39.7,39.7,39.56,39.6,88300.0,25.7441,25.7441,25.6533,25.6792,88300.0
2009-06-16 13:05:00,39.61,39.77,39.57,39.77,67100.0,25.6857,25.7895,25.6598,25.7895,67100.0
2009-06-16 13:10:00,39.77,39.78,39.61,39.61,40000.0,25.7895,25.796,25.6857,25.6857,40000.0
2009-06-16 13:15:00,39.63,39.65,39.53,39.53,61800.0,25.6987,25.7117,25.6338,25.6338,61800.0
2009-06-16 13:20:00,39.53,39.64,39.53,39.61,66700.0,25.6338,25.7052,25.6338,25.6857,66700.0
2009-06-16 13:25:00,39.61,39.87,39.6,39.85,90100.0,25.6857,25.8543,25.6792,25.8414,90100.0
2009-06-16 13:30:00,39.85,39.91,39.78,39.84,62300.0,25.8414,25.8803,25.796,25.8349,62300.0
2009-06-16 13:35:00,39.84,39.87,39.76,39.87,69400.0,25.8349,25.8543,25.783,25.8543,69400.0
2009-06-16 13:40:00,39.84,39.96,39.8,39.96,50300.0,25.8349,25.9127,25.8089,25.9127,50300.0
2009-06-16 13:45:00,39.96,40.16,39.96,40.05,68600.0,25.9127,26.0424,25.9127,25.9711,68600.0
2009-06-16 13:50:00,40.05,40.08,39.99,39.99,73400.0,25.9711,25.9905,25.9321,25.9321,73400.0
2009-06-16 13:55:00,40.0,40.18,39.98,40.05,97200.0,25.9386,26.0554,25.9257,25.9711,97200.0
2009-06-16 14:00:00,40.05,40.07,39.95,40.04,102600.0,25.9711,25.984,25.9062,25.9646,102600.0
2009-06-16 14:05:00,40.05,40.07,40.0,40.02,115100.0,25.9711,25.984,25.9386,25.9516,115100.0
2009-06-16 14:10:00,40.03,40.08,40.01,40.07,85800.0,25.9581,25.9905,25.9451,25.984,85800.0
2009-06-16 14:15:00,40.07,40.07,39.95,39.99,122800.0,25.984,25.984,25.9062,25.9321,122800.0
2009-06-16 14:20:00,39.98,40.0,39.85,39.85,49900.0,25.9257,25.9386,25.8414,25.8414,49900.0
2009-06-16 14:25:00,39.88,39.93,39.85,39.9,30200.0,25.8608,25.8932,25.8414,25.8738,30200.0
2009-06-16 14:30:00,39.88,39.89,39.77,39.87,69400.0,25.8608,25.8673,25.7895,25.8543,69400.0
2009-06-16 14:35:00,39.88,40.07,39.76,40.03,65600.0,25.8608,25.984,25.783,25.9581,65600.0
2009-06-16 14:40:00,40.03,40.04,39.87,39.88,50400.0,25.9581,25.9646,25.8543,25.8608,50400.0
2009-06-16 14:45:00,39.88,39.96,39.83,39.88,45500.0,25.8608,25.9127,25.8284,25.8608,45500.0
2009-06-16 14:50:00,39.88,40.0,39.83,40.0,47200.0,25.8608,25.9386,25.8284,25.9386,47200.0
2009-06-16 14:55:00,39.99,40.04,39.93,39.97,28200.0,25.9321,25.9646,25.8932,25.9192,28200.0
2009-06-16 15:00:00,39.97,40.05,39.9,39.9,36100.0,25.9192,25.9711,25.8738,25.8738,36100.0
2009-06-16 15:05:00,39.93,39.97,39.8,39.81,104000.0,25.8932,25.9192,25.8089,25.8154,104000.0
2009-06-16 15:10:00,39.81,39.84,39.75,39.8,82300.0,25.8154,25.8349,25.7765,25.8089,82300.0
2009-06-16 15:15:00,39.79,39.99,39.78,39.99,85400.0,25.8024,25.9321,25.796,25.9321,85400.0
2009-06-16 15:20:00,39.97,40.02,39.86,39.87,55900.0,25.9192,25.9516,25.8478,25.8543,55900.0
2009-06-16 15:25:00,39.87,39.89,39.65,39.76,145500.0,25.8543,25.8673,25.7117,25.783,145500.0
2009-06-16 15:30:00,39.76,39.77,39.52,39.56,169400.0,25.783,25.7895,25.6274,25.6533,169400.0
2009-06-16 15:35:00,39.55,39.59,39.49,39.52,144800.0,25.6468,25.6728,25.6079,25.6274,144800.0
2009-06-16 15:40:00,39.51,39.71,39.5,39.64,158100.0,25.6209,25.7506,25.6144,25.7052,158100.0
2009-06-16 15:45:00,39.64,39.74,39.53,39.55,247800.0,25.7052,25.77,25.6338,25.6468,247800.0
2009-06-16 15:50:00,39.54,39.7,39.51,39.67,245000.0,25.6403,25.7441,25.6209,25.7246,245000.0
2009-06-16 15:55:00,39.68,39.68,39.38,39.39,383100.0,25.7311,25.7311,25.5366,25.5431,383100.0
2009-06-17 09:30:00,39.4,39.47,38.83,39.05,181200.0,25.5495,25.5949,25.1799,25.3226,181200.0
2009-06-17 09:35:00,39.11,39.28,39.02,39.08,110600.0,25.3615,25.4717,25.3031,25.342,110600.0
2009-06-17 09:40:00,39.08,39.17,38.79,38.79,62000.0,25.342,25.4004,25.154,25.154,62000.0
2009-06-17 09:45:00,38.76,38.8,38.41,38.42,124800.0,25.1345,25.1605,24.9076,24.9141,124800.0
2009-06-17 09:50:00,38.42,38.44,37.91,38.02,362100.0,24.9141,24.927,24.5833,24.6547,362100.0
2009-06-17 09:55:00,38.0,38.07,37.83,38.0,139200.0,24.6417,24.6871,24.5315,24.6417,139200.0
2009-06-17 10:00:00,38.03,38.24,37.75,38.23,173500.0,24.6611,24.7973,24.4796,24.7908,173500.0
2009-06-17 10:05:00,38.22,38.43,38.19,38.33,131400.0,24.7844,24.9205,24.7649,24.8557,131400.0
2009-06-17 10:10:00,38.33,38.4,38.23,38.32,230100.0,24.8557,24.9011,24.7908,24.8492,230100.0
2009-06-17 10:15:00,38.31,38.4,38.2,38.37,141600.0,24.8427,24.9011,24.7714,24.8816,141600.0
2009-06-17 10:20:00,38.39,38.42,38.14,38.14,137400.0,24.8946,24.9141,24.7325,24.7325,137400.0
2009-06-17 10:25:00,38.17,38.21,37.92,37.95,115700.0,24.7519,24.7779,24.5898,24.6093,115700.0
2009-06-17 10:30:00,37.96,37.96,37.73,37.76,132000.0,24.6158,24.6158,24.4666,24.4861,132000.0
2009-06-17 10:35:00,37.76,37.76,37.54,37.58,95700.0,24.4861,24.4861,24.3434,24.3693,95700.0
2009-06-17 10:40:00,37.59,37.73,37.53,37.6,132100.0,24.3758,24.4666,24.3369,24.3823,132100.0
2009-06-17 10:45:00,37.6,37.63,37.36,37.36,172100.0,24.3823,24.4018,24.2267,24.2267,172100.0
2009-06-17 10:50:00,37.36,37.51,37.3,37.5,94900.0,24.2267,24.3239,24.1878,24.3175,94900.0
2009-06-17 10:55:00,37.5,37.61,37.44,37.57,105100.0,24.3175,24.3888,24.2786,24.3629,105100.0
2009-06-17 11:00:00,37.57,37.9,37.47,37.85,113700.0,24.3629,24.5768,24.298,24.5444,113700.0
2009-06-17 11:05:00,37.89,38.03,37.82,37.85,97600.0,24.5704,24.6611,24.525,24.5444,97600.0
2009-06-17 11:10:00,37.85,37.97,37.79,37.9,106100.0,24.5444,24.6222,24.5055,24.5768,106100.0
2009-06-17 11:15:00,37.88,38.0,37.86,38.0,237400.0,24.5639,24.6417,24.5509,24.6417,237400.0
2009-06-17 11:20:00,38.0,38.13,37.73,37.78,199800.0,24.6417,24.726,24.4666,24.499,199800.0
2009-06-17 11:25:00,37.78,38.14,37.76,37.87,129100.0,24.499,24.7325,24.4861,24.5574,129100.0
2009-06-17 11:30:00,37.87,38.02,37.83,37.96,84900.0,24.5574,24.6547,24.5315,24.6158,84900.0
2009-06-17 11:35:00,37.96,38.04,37.88,37.93,41700.0,24.6158,24.6676,24.5639,24.5963,41700.0
2009-06-17 11:40:00,37.93,38.15,37.88,38.15,82200.0,24.5963,24.739,24.5639,24.739,82200.0
2009-06-17 11:45:00,38.16,38.27,38.08,38.22,81100.0,24.7455,24.8168,24.6936,24.7844,81100.0
2009-06-17 11:50:00,38.23,38.27,38.15,38.23,70400.0,24.7908,24.8168,24.739,24.7908,70400.0
2009-06-17 11:55:00,38.24,38.4,38.22,38.38,118300.0,24.7973,24.9011,24.7844,24.8881,118300.0
2009-06-17 12:00:00,38.4,38.56,38.37,38.47,76200.0,24.9011,25.0048,24.8816,24.9465,76200.0
2009-06-17 12:05:00,38.5,38.79,38.49,38.72,92400.0,24.9659,25.154,24.9594,25.1086,92400.0
2009-06-17 12:10:00,38.73,38.75,38.31,38.32,130200.0,25.1151,25.128,24.8427,24.8492,130200.0
2009-06-17 12:15:00,38.32,38.55,38.32,38.51,63100.0,24.8492,24.9984,24.8492,24.9724,63100.0
2009-06-17 12:20:00,38.53,38.83,38.52,38.73,83200.0,24.9854,25.1799,24.9789,25.1151,83200.0
2009-06-17 12:25:00,38.74,38.92,38.61,38.63,58800.0,25.1216,25.2383,25.0373,25.0502,58800.0
2009-06-17 12:30:00,38.63,38.74,38.55,38.57,54100.0,25.0502,25.1216,24.9984,25.0113,54100.0
2009-06-17 12:35:00,38.57,38.69,38.57,38.64,45500.0,25.0113,25.0891,25.0113,25.0567,45500.0
2009-06-17 12:40:00,38.63,38.63,38.5,38.52,58700.0,25.0502,25.0502,24.9659,24.9789,58700.0
2009-06-17 12:45:00,38.52,38.64,38.45,38.62,69700.0,24.9789,25.0567,24.9335,25.0437,69700.0
2009-06-17 12:50:00,38.61,38.61,38.45,38.45,37200.0,25.0373,25.0373,24.9335,24.9335,37200.0
2009-06-17 12:55:00,38.43,38.64,38.42,38.61,28200.0,24.9205,25.0567,24.9141,25.0373,28200.0
2009-06-17 13:00:00,38.6,38.66,38.49,38.65,21400.0,25.0308,25.0697,24.9594,25.0632,21400.0
2009-06-17 13:05:00,38.64,38.65,38.49,38.6,28800.0,25.0567,25.0632,24.9594,25.0308,28800.0
2009-06-17 13:10:00,38.6,38.69,38.55,38.62,18100.0,25.0308,25.0891,24.9984,25.0437,18100.0
2009-06-17 13:15:00,38.61,38.65,38.5,38.51,44600.0,25.0373,25.0632,24.9659,24.9724,44600.0
2009-06-17 13:20:00,38.49,38.66,38.48,38.56,18200.0,24.9594,25.0697,24.953,25.0048,18200.0
2009-06-17 13:25:00,38.56,38.72,38.54,38.71,26400.0,25.0048,25.1086,24.9919,25.1021,26400.0
2009-06-17 13:30:00,38.7,38.8,38.63,38.8,32900.0,25.0956,25.1605,25.0502,25.1605,32900.0
2009-06-17 13:35:00,38.8,38.97,38.77,38.91,61300.0,25.1605,25.2707,25.141,25.2318,61300.0
2009-06-17 13:40:00,38.91,39.09,38.91,39.02,54200.0,25.2318,25.3485,25.2318,25.3031,54200.0
2009-06-17 13:45:00,39.03,39.23,39.01,39.16,86300.0,25.3096,25.4393,25.2966,25.3939,86300.0
2009-06-17 13:50:00,39.16,39.2,38.99,38.99,57400.0,25.3939,25.4199,25.2837,25.2837,57400.0
2009-06-17 13:55:00,39.0,39.06,38.85,38.86,52500.0,25.2902,25.3291,25.1929,25.1994,52500.0
2009-06-17 14:00:00,38.86,38.88,38.77,38.78,77700.0,25.1994,25.2123,25.141,25.1475,77700.0
2009-06-17 14:05:00,38.78,38.79,38.63,38.66,144400.0,25.1475,25.154,25.0502,25.0697,144400.0
2009-06-17 14:10:00,38.64,38.64,38.53,38.6,81800.0,25.0567,25.0567,24.9854,25.0308,81800.0
2009-06-17 14:15:00,38.59,38.61,38.47,38.49,115200.0,25.0243,25.0373,24.9465,24.9594,115200.0
2009-06-17 14:20:00,38.49,38.54,38.42,38.5,71000.0,24.9594,24.9919,24.9141,24.9659,71000.0
2009-06-17 14:25:00,38.5,38.67,38.43,38.67,59800.0,24.9659,25.0762,24.9205,25.0762,59800.0
2009-06-17 14:30:00,38.65,38.72,38.53,38.59,60000.0,25.0632,25.1086,24.9854,25.0243,60000.0
2009-06-17 14:35:00,38.59,38.65,38.5,38.54,59900.0,25.0243,25.0632,24.9659,24.9919,59900.0
2009-06-17 14:40:00,38.53,38.57,38.42,38.43,80900.0,24.9854,25.0113,24.9141,24.9205,80900.0
2009-06-17 14:45:00,38.43,38.43,38.29,38.33,106000.0,24.9205,24.9205,24.8298,24.8557,106000.0
2009-06-17 14:50:00,38.33,38.33,38.18,38.22,43100.0,24.8557,24.8557,24.7584,24.7844,43100.0
2009-06-17 14:55:00,38.22,38.31,38.21,38.27,45800.0,24.7844,24.8427,24.7779,24.8168,45800.0
2009-06-17 15:00:00,38.27,38.29,38.11,38.26,101100.0,24.8168,24.8298,24.713,24.8103,101100.0
2009-06-17 15:05:00,38.24,38.36,38.1,38.25,96600.0,24.7973,24.8751,24.7065,24.8038,96600.0
2009-06-17 15:10:00,38.24,38.28,38.11,38.28,47700.0,24.7973,24.8233,24.713,24.8233,47700.0
2009-06-17 15:15:00,38.28,38.31,38.18,38.29,55500.0,24.8233,24.8427,24.7584,24.8298,55500.0
2009-06-17 15:20:00,38.28,38.34,38.22,38.29,62800.0,24.8233,24.8622,24.7844,24.8298,62800.0
2009-06-17 15:25:00,38.29,38.32,37.99,38.0,107100.0,24.8298,24.8492,24.6352,24.6417,107100.0
2009-06-17 15:30:00,38.0,38.06,37.95,38.02,85800.0,24.6417,24.6806,24.6093,24.6547,85800.0
2009-06-17 15:35:00,38.03,38.09,37.83,37.97,100800.0,24.6611,24.7001,24.5315,24.6222,100800.0
2009-06-17 15:40:00,37.96,38.05,37.86,37.99,124200.0,24.6158,24.6741,24.5509,24.6352,124200.0
2009-06-17 15:45:00,37.99,38.33,37.99,38.33,149400.0,24.6352,24.8557,24.6352,24.8557,149400.0
2009-06-17 15:50:00,38.33,38.35,37.95,38.06,261200.0,24.8557,24.8687,24.6093,24.6806,261200.0
2009-06-17 15:55:00,38.07,38.13,37.83,37.98,482100.0,24.6871,24.726,24.5315,24.6287,482100.0
2009-06-18 09:30:00,38.18,38.66,38.18,38.66,86400.0,24.7584,25.0697,24.7584,25.0697,86400.0
2009-06-18 09:35:00,38.69,39.18,38.52,38.61,106400.0,25.0891,25.4069,24.9789,25.0373,106400.0
2009-06-18 09:40:00,38.56,39.09,38.24,39.09,117300.0,25.0048,25.3485,24.7973,25.3485,117300.0
2009-06-18 09:45:00,39.07,39.11,38.61,39.1,69300.0,25.3356,25.3615,25.0373,25.355,69300.0
2009-06-18 09:50:00,39.11,39.43,38.98,39.26,128400.0,25.3615,25.569,25.2772,25.4588,128400.0
2009-06-18 09:55:00,39.25,39.39,39.09,39.35,80300.0,25.4523,25.5431,25.3485,25.5171,80300.0
2009-06-18 10:00:00,39.38,39.57,39.26,39.3,120300.0,25.5366,25.6598,25.4588,25.4847,120300.0
2009-06-18 10:05:00,39.3,39.41,39.24,39.38,61500.0,25.4847,25.556,25.4458,25.5366,61500.0
2009-06-18 10:10:00,39.38,39.5,39.21,39.21,76700.0,25.5366,25.6144,25.4263,25.4263,76700.0
2009-06-18 10:15:00,39.22,39.27,39.11,39.21,86700.0,25.4328,25.4652,25.3615,25.4263,86700.0
2009-06-18 10:20:00,39.22,39.4,39.22,39.31,83000.0,25.4328,25.5495,25.4328,25.4912,83000.0
2009-06-18 10:25:00,39.33,39.36,39.05,39.07,79500.0,25.5042,25.5236,25.3226,25.3356,79500.0
2009-06-18 10:30:00,39.06,39.11,38.97,39.02,55600.0,25.3291,25.3615,25.2707,25.3031,55600.0
2009-06-18 10:35:00,39.01,39.06,38.89,39.01,48900.0,25.2966,25.3291,25.2188,25.2966,48900.0
2009-06-18 10:40:00,39.01,39.05,38.9,38.93,51300.0,25.2966,25.3226,25.2253,25.2448,51300.0
2009-06-18 10:45:00,38.91,38.98,38.82,38.84,54800.0,25.2318,25.2772,25.1734,25.1864,54800.0
2009-06-18 10:50:00,38.83,39.02,38.8,38.89,62400.0,25.1799,25.3031,25.1605,25.2188,62400.0
2009-06-18 10:55:00,38.89,38.94,38.83,38.94,39900.0,25.2188,25.2513,25.1799,25.2513,39900.0
2009-06-18 11:00:00,38.94,39.05,38.87,38.9,97400.0,25.2513,25.3226,25.2059,25.2253,97400.0
2009-06-18 11:05:00,38.91,38.95,38.89,38.92,81300.0,25.2318,25.2577,25.2188,25.2383,81300.0
2009-06-18 11:10:00,38.92,38.94,38.81,38.85,37800.0,25.2383,25.2513,25.167,25.1929,37800.0
2009-06-18 11:15:00,38.85,39.05,38.84,39.04,31700.0,25.1929,25.3226,25.1864,25.3161,31700.0
2009-06-18 11:20:00,39.03,39.17,39.01,39.17,39200.0,25.3096,25.4004,25.2966,25.4004,39200.0
2009-06-18 11:25:00,39.16,39.23,39.1,39.12,37800.0,25.3939,25.4393,25.355,25.368,37800.0
2009-06-18 11:30:00,39.13,39.15,39.06,39.13,18500.0,25.3745,25.3874,25.3291,25.3745,18500.0
2009-06-18 11:35:00,39.15,39.15,39.05,39.14,21900.0,25.3874,25.3874,25.3226,25.3809,21900.0
2009-06-18 11:40:00,39.13,39.17,39.07,39.08,21100.0,25.3745,25.4004,25.3356,25.342,21100.0
2009-06-18 11:45:00,39.08,39.11,38.99,39.04,38900.0,25.342,25.3615,25.2837,25.3161,38900.0
2009-06-18 11:50:00,39.06,39.08,39.0,39.04,22000.0,25.3291,25.342,25.2902,25.3161,22000.0
2009-06-18 11:55:00,39.03,39.27,39.03,39.27,24200.0,25.3096,25.4652,25.3096,25.4652,24200.0
2009-06-18 12:00:00,39.27,39.42,39.26,39.37,70000.0,25.4652,25.5625,25.4588,25.5301,70000.0
2009-06-18 12:05:00,39.37,39.39,39.33,39.36,12300.0,25.5301,25.5431,25.5042,25.5236,12300.0
2009-06-18 12:10:00,39.35,39.4,39.26,39.39,29900.0,25.5171,25.5495,25.4588,25.5431,29900.0
2009-06-18 12:15:00,39.39,39.41,39.25,39.25,21700.0,25.5431,25.556,25.4523,25.4523,21700.0
2009-06-18 12:20:00,39.25,39.27,39.22,39.23,35500.0,25.4523,25.4652,25.4328,25.4393,35500.0
2009-06-18 12:25:00,39.23,39.31,39.21,39.25,38900.0,25.4393,25.4912,25.4263,25.4523,38900.0
2009-06-18 12:30:00,39.25,39.3,39.24,39.26,17200.0,25.4523,25.4847,25.4458,25.4588,17200.0
2009-06-18 12:35:00,39.25,39.26,39.15,39.2,31900.0,25.4523,25.4588,25.3874,25.4199,31900.0
2009-06-18 12:40:00,39.21,39.25,39.2,39.2,15000.0,25.4263,25.4523,25.4199,25.4199,15000.0
2009-06-18 12:45:00,39.22,39.31,39.22,39.3,22700.0,25.4328,25.4912,25.4328,25.4847,22700.0
2009-06-18 12:50:00,39.31,39.34,39.18,39.18,18300.0,25.4912,25.5106,25.4069,25.4069,18300.0
2009-06-18 12:55:00,39.19,39.26,39.18,39.25,18900.0,25.4134,25.4588,25.4069,25.4523,18900.0
2009-06-18 13:00:00,39.27,39.31,39.23,39.29,14300.0,25.4652,25.4912,25.4393,25.4782,14300.0
2009-06-18 13:05:00,39.28,39.38,39.27,39.35,48100.0,25.4717,25.5366,25.4652,25.5171,48100.0
2009-06-18 13:10:00,39.35,39.36,39.25,39.27,31900.0,25.5171,25.5236,25.4523,25.4652,31900.0
2009-06-18 13:15:00,39.26,39.31,39.13,39.14,34200.0,25.4588,25.4912,25.3745,25.3809,34200.0
2009-06-18 13:20:00,39.14,39.17,39.14,39.17,22800.0,25.3809,25.4004,25.3809,25.4004,22800.0
2009-06-18 13:25:00,39.16,39.24,39.16,39.21,28100.0,25.3939,25.4458,25.3939,25.4263,28100.0
2009-06-18 13:30:00,39.21,39.21,39.15,39.21,21900.0,25.4263,25.4263,25.3874,25.4263,21900.0
2009-06-18 13:35:00,39.22,39.23,39.04,39.05,38800.0,25.4328,25.4393,25.3161,25.3226,38800.0
2009-06-18 13:40:00,39.04,39.15,39.03,39.06,28800.0,25.3161,25.3874,25.3096,25.3291,28800.0
2009-06-18 13:45:00,39.06,39.11,39.06,39.08,23300.0,25.3291,25.3615,25.3291,25.342,23300.0
2009-06-18 13:50:00,39.08,39.1,39.06,39.07,26800.0,25.342,25.355,25.3291,25.3356,26800.0
2009-06-18 13:55:00,39.07,39.08,38.95,38.96,24000.0,25.3356,25.342,25.2577,25.2642,24000.0
2009-06-18 14:00:00,38.95,39.01,38.92,38.99,60300.0,25.2577,25.2966,25.2383,25.2837,60300.0
2009-06-18 14:05:00,38.98,39.06,38.92,38.95,32800.0,25.2772,25.3291,25.2383,25.2577,32800.0
2009-06-18 14:10:00,38.95,38.98,38.81,38.96,59800.0,25.2577,25.2772,25.167,25.2642,59800.0
2009-06-18 14:15:00,38.95,39.06,38.89,39.05,42000.0,25.2577,25.3291,25.2188,25.3226,42000.0
2009-06-18 14:20:00,39.06,39.08,38.91,38.95,43600.0,25.3291,25.342,25.2318,25.2577,43600.0
2009-06-18 14:25:00,38.95,39.05,38.92,39.03,39700.0,25.2577,25.3226,25.2383,25.3096,39700.0
2009-06-18 14:30:00,39.04,39.15,39.0,39.11,50100.0,25.3161,25.3874,25.2902,25.3615,50100.0
2009-06-18 14:35:00,39.12,39.12,39.0,39.08,31900.0,25.368,25.368,25.2902,25.342,31900.0
2009-06-18 14:40:00,39.09,39.21,39.09,39.16,34500.0,25.3485,25.4263,25.3485,25.3939,34500.0
2009-06-18 14:45:00,39.16,39.28,39.15,39.26,48200.0,25.3939,25.4717,25.3874,25.4588,48200.0
2009-06-18 14:50:00,39.27,39.34,39.26,39.31,46200.0,25.4652,25.5106,25.4588,25.4912,46200.0
2009-06-18 14:55:00,39.31,39.39,39.25,39.37,46100.0,25.4912,25.5431,25.4523,25.5301,46100.0
2009-06-18 15:00:00,39.37,39.4,39.29,39.3,54500.0,25.5301,25.5495,25.4782,25.4847,54500.0
2009-06-18 15:05:00,39.3,39.48,39.3,39.46,59900.0,25.4847,25.6014,25.4847,25.5885,59900.0
2009-06-18 15:10:00,39.46,39.54,39.43,39.54,74200.0,25.5885,25.6403,25.569,25.6403,74200.0
2009-06-18 15:15:00,39.53,39.65,39.53,39.56,75300.0,25.6338,25.7117,25.6338,25.6533,75300.0
2009-06-18 15:20:00,39.57,39.57,39.42,39.46,70800.0,25.6598,25.6598,25.5625,25.5885,70800.0
2009-06-18 15:25:00,39.46,39.51,39.38,39.5,59300.0,25.5885,25.6209,25.5366,25.6144,59300.0
2009-06-18 15:30:00,39.49,39.55,39.45,39.51,77100.0,25.6079,25.6468,25.582,25.6209,77100.0
2009-06-18 15:35:00,39.48,39.51,39.2,39.2,115000.0,25.6014,25.6209,25.4199,25.4199,115000.0
2009-06-18 15:40:00,39.2,39.31,39.1,39.21,178200.0,25.4199,25.4912,25.355,25.4263,178200.0
2009-06-18 15:45:00,39.23,39.23,38.92,39.11,137200.0,25.4393,25.4393,25.2383,25.3615,137200.0
2009-06-18 15:50:00,39.11,39.12,38.81,39.11,212400.0,25.3615,25.368,25.167,25.3615,212400.0
2009-06-18 15:55:00,39.12,39.43,39.0,39.38,315000.0,25.368,25.569,25.2902,25.5366,315000.0
2009-06-19 09:30:00,39.94,39.99,39.75,39.82,1106000.0,25.8997,25.9321,25.7765,25.8219,1106000.0
2009-06-19 09:35:00,39.81,40.21,39.8,40.2,172900.0,25.8154,26.0748,25.8089,26.0683,172900.0
2009-06-19 09:40:00,40.2,40.21,39.88,39.99,134600.0,26.0683,26.0748,25.8608,25.9321,134600.0
2009-06-19 09:45:00,39.99,40.01,39.75,39.82,173300.0,25.9321,25.9451,25.7765,25.8219,173300.0
2009-06-19 09:50:00,39.81,39.93,39.75,39.78,198200.0,25.8154,25.8932,25.7765,25.796,198200.0
2009-06-19 09:55:00,39.79,39.85,39.75,39.81,155500.0,25.8024,25.8414,25.7765,25.8154,155500.0
2009-06-19 10:00:00,39.8,39.98,39.78,39.98,110400.0,25.8089,25.9257,25.796,25.9257,110400.0
2009-06-19 10:05:00,39.98,39.99,39.75,39.75,176200.0,25.9257,25.9321,25.7765,25.7765,176200.0
2009-06-19 10:10:00,39.75,39.79,39.4,39.52,249100.0,25.7765,25.8024,25.5495,25.6274,249100.0
2009-06-19 10:15:00,39.51,39.7,39.38,39.67,90400.0,25.6209,25.7441,25.5366,25.7246,90400.0
2009-06-19 10:20:00,39.65,39.95,39.61,39.89,123300.0,25.7117,25.9062,25.6857,25.8673,123300.0
2009-06-19 10:25:00,39.89,40.0,39.82,39.95,93500.0,25.8673,25.9386,25.8219,25.9062,93500.0
2009-06-19 10:30:00,39.95,40.14,39.95,40.11,126500.0,25.9062,26.0294,25.9062,26.01,126500.0
2009-06-19 10:35:00,40.11,40.11,40.01,40.05,74400.0,26.01,26.01,25.9451,25.9711,74400.0
2009-06-19 10:40:00,40.07,40.1,40.01,40.07,87300.0,25.984,26.0035,25.9451,25.984,87300.0
2009-06-19 10:45:00,40.08,40.2,40.07,40.19,99000.0,25.9905,26.0683,25.984,26.0618,99000.0
2009-06-19 10:50:00,40.19,40.41,40.17,40.4,174800.0,26.0618,26.2045,26.0489,26.198,174800.0
2009-06-19 10:55:00,40.4,40.43,40.23,40.28,71400.0,26.198,26.2175,26.0878,26.1202,71400.0
2009-06-19 11:00:00,40.28,40.42,40.27,40.42,61000.0,26.1202,26.211,26.1137,26.211,61000.0
2009-06-19 11:05:00,40.42,40.49,40.41,40.44,81800.0,26.211,26.2564,26.2045,26.224,81800.0
2009-06-19 11:10:00,40.42,40.44,40.34,40.37,70200.0,26.211,26.224,26.1591,26.1786,70200.0
2009-06-19 11:15:00,40.37,40.38,40.29,40.29,35500.0,26.1786,26.185,26.1267,26.1267,35500.0
2009-06-19 11:20:00,40.31,40.48,40.28,40.45,59100.0,26.1397,26.2499,26.1202,26.2304,59100.0
2009-06-19 11:25:00,40.45,40.48,40.43,40.43,59700.0,26.2304,26.2499,26.2175,26.2175,59700.0
2009-06-19 11:30:00,40.43,40.48,40.42,40.46,94700.0,26.2175,26.2499,26.211,26.2369,94700.0
2009-06-19 11:35:00,40.45,40.64,40.45,40.55,141100.0,26.2304,26.3536,26.2304,26.2953,141100.0
2009-06-19 11:40:00,40.56,40.68,40.51,40.51,71400.0,26.3018,26.3796,26.2693,26.2693,71400.0
2009-06-19 11:45:00,40.51,40.53,40.23,40.25,71600.0,26.2693,26.2823,26.0878,26.1007,71600.0
2009-06-19 11:50:00,40.25,40.33,40.19,40.24,56200.0,26.1007,26.1526,26.0618,26.0943,56200.0
2009-06-19 11:55:00,40.25,40.3,40.2,40.3,27900.0,26.1007,26.1332,26.0683,26.1332,27900.0
2009-06-19 12:00:00,40.3,40.33,40.29,40.32,44100.0,26.1332,26.1526,26.1267,26.1461,44100.0
2009-06-19 12:05:00,40.33,40.4,40.22,40.22,77500.0,26.1526,26.198,26.0813,26.0813,77500.0
2009-06-19 12:10:00,40.23,40.24,40.07,40.15,76400.0,26.0878,26.0943,25.984,26.0359,76400.0
2009-06-19 12:15:00,40.15,40.33,40.13,40.33,29800.0,26.0359,26.1526,26.0229,26.1526,29800.0
2009-06-19 12:20:00,40.32,40.35,40.15,40.23,57100.0,26.1461,26.1656,26.0359,26.0878,57100.0
2009-06-19 12:25:00,40.23,40.25,40.14,40.19,46600.0,26.0878,26.1007,26.0294,26.0618,46600.0
2009-06-19 12:30:00,40.21,40.34,40.2,40.27,63700.0,26.0748,26.1591,26.0683,26.1137,63700.0
2009-06-19 12:35:00,40.27,40.28,40.14,40.24,38800.0,26.1137,26.1202,26.0294,26.0943,38800.0
2009-06-19 12:40:00,40.24,40.32,40.22,40.27,45200.0,26.0943,26.1461,26.0813,26.1137,45200.0
2009-06-19 12:45:00,40.27,40.3,40.25,40.27,38700.0,26.1137,26.1332,26.1007,26.1137,38700.0
2009-06-19 12:50:00,40.28,40.29,40.25,40.28,27000.0,26.1202,26.1267,26.1007,26.1202,27000.0
2009-06-19 12:55:00,40.27,40.3,40.23,40.26,44600.0,26.1137,26.1332,26.0878,26.1072,44600.0
2009-06-19 13:00:00,40.26,40.34,40.25,40.27,37500.0,26.1072,26.1591,26.1007,26.1137,37500.0
2009-06-19 13:05:00,40.27,40.3,40.25,40.27,33000.0,26.1137,26.1332,26.1007,26.1137,33000.0
2009-06-19 13:10:00,40.26,40.41,40.23,40.38,77200.0,26.1072,26.2045,26.0878,26.185,77200.0
2009-06-19 13:15:00,40.37,40.49,40.35,40.49,51200.0,26.1786,26.2564,26.1656,26.2564,51200.0
2009-06-19 13:20:00,40.49,40.49,40.42,40.47,30400.0,26.2564,26.2564,26.211,26.2434,30400.0
2009-06-19 13:25:00,40.48,40.48,40.42,40.45,33500.0,26.2499,26.2499,26.211,26.2304,33500.0
2009-06-19 13:30:00,40.46,40.48,40.42,40.47,60100.0,26.2369,26.2499,26.211,26.2434,60100.0
2009-06-19 13:35:00,40.47,40.5,40.44,40.49,39400.0,26.2434,26.2629,26.224,26.2564,39400.0
2009-06-19 13:40:00,40.49,40.5,40.45,40.47,41600.0,26.2564,26.2629,26.2304,26.2434,41600.0
2009-06-19 13:45:00,40.46,40.48,40.4,40.4,56000.0,26.2369,26.2499,26.198,26.198,56000.0
2009-06-19 13:50:00,40.39,40.47,40.38,40.46,34500.0,26.1915,26.2434,26.185,26.2369,34500.0
2009-06-19 13:55:00,40.48,40.49,40.4,40.43,56000.0,26.2499,26.2564,26.198,26.2175,56000.0
2009-06-19 14:00:00,40.43,40.43,40.32,40.33,63600.0,26.2175,26.2175,26.1461,26.1526,63600.0
2009-06-19 14:05:00,40.32,40.33,40.21,40.21,58400.0,26.1461,26.1526,26.0748,26.0748,58400.0
2009-06-19 14:10:00,40.22,40.26,40.17,40.25,63900.0,26.0813,26.1072,26.0489,26.1007,63900.0
2009-06-19 14:15:00,40.24,40.24,40.14,40.19,53000.0,26.0943,26.0943,26.0294,26.0618,53000.0
2009-06-19 14:20:00,40.2,40.24,40.19,40.19,63200.0,26.0683,26.0943,26.0618,26.0618,63200.0
2009-06-19 14:25:00,40.19,40.27,40.17,40.2,83700.0,26.0618,26.1137,26.0489,26.0683,83700.0
2009-06-19 14:30:00,40.21,40.33,40.19,40.31,41700.0,26.0748,26.1526,26.0618,26.1397,41700.0
2009-06-19 14:35:00,40.3,40.35,40.15,40.21,78000.0,26.1332,26.1656,26.0359,26.0748,78000.0
2009-06-19 14:40:00,40.21,40.21,40.15,40.16,41300.0,26.0748,26.0748,26.0359,26.0424,41300.0
2009-06-19 14:45:00,40.16,40.21,40.15,40.2,93800.0,26.0424,26.0748,26.0359,26.0683,93800.0
2009-06-19 14:50:00,40.2,40.29,40.18,40.26,83000.0,26.0683,26.1267,26.0554,26.1072,83000.0
2009-06-19 14:55:00,40.26,40.44,40.26,40.4,99400.0,26.1072,26.224,26.1072,26.198,99400.0
2009-06-19 15:00:00,40.4,40.46,40.34,40.35,126200.0,26.198,26.2369,26.1591,26.1656,126200.0
2009-06-19 15:05:00,40.35,40.39,40.29,40.34,136900.0,26.1656,26.1915,26.1267,26.1591,136900.0
2009-06-19 15:10:00,40.35,40.47,40.34,40.45,88700.0,26.1656,26.2434,26.1591,26.2304,88700.0
2009-06-19 15:15:00,40.46,40.61,40.44,40.6,150700.0,26.2369,26.3342,26.224,26.3277,150700.0
2009-06-19 15:20:00,40.6,40.7,40.59,40.67,166200.0,26.3277,26.3926,26.3212,26.3731,166200.0
2009-06-19 15:25:00,40.68,40.87,40.64,40.83,232800.0,26.3796,26.5028,26.3536,26.4769,232800.0
2009-06-19 15:30:00,40.85,40.85,40.59,40.61,216100.0,26.4898,26.4898,26.3212,26.3342,216100.0
2009-06-19 15:35:00,40.6,40.71,40.54,40.56,249700.0,26.3277,26.399,26.2888,26.3018,249700.0
2009-06-19 15:40:00,40.58,40.61,40.36,40.5,250700.0,26.3147,26.3342,26.1721,26.2629,250700.0
2009-06-19 15:45:00,40.5,40.54,40.31,40.53,186700.0,26.2629,26.2888,26.1397,26.2823,186700.0
2009-06-19 15:50:00,40.52,40.52,40.28,40.33,246100.0,26.2758,26.2758,26.1202,26.1526,246100.0
2009-06-19 15:55:00,40.33,40.39,40.07,40.27,556900.0,26.1526,26.1915,25.984,26.1137,556900.0
2009-06-22 09:30:00,39.59,40.17,39.42,40.03,160800.0,25.6728,26.0489,25.5625,25.9581,160800.0
2009-06-22 09:35:00,40.08,40.4,40.04,40.33,114800.0,25.9905,26.198,25.9646,26.1526,114800.0
2009-06-22 09:40:00,40.35,40.41,40.1,40.13,170900.0,26.1656,26.2045,26.0035,26.0229,170900.0
2009-06-22 09:45:00,40.13,40.19,40.07,40.1,107700.0,26.0229,26.0618,25.984,26.0035,107700.0
2009-06-22 09:50:00,40.1,40.11,39.96,39.96,97100.0,26.0035,26.01,25.9127,25.9127,97100.0
2009-06-22 09:55:00,39.96,40.03,39.82,39.92,83900.0,25.9127,25.9581,25.8219,25.8867,83900.0
2009-06-22 10:00:00,39.92,39.92,39.71,39.82,97300.0,25.8867,25.8867,25.7506,25.8219,97300.0
2009-06-22 10:05:00,39.83,39.92,39.69,39.7,100900.0,25.8284,25.8867,25.7376,25.7441,100900.0
2009-06-22 10:10:00,39.66,39.73,39.55,39.61,69400.0,25.7181,25.7635,25.6468,25.6857,69400.0
2009-06-22 10:15:00,39.6,39.61,39.36,39.41,146300.0,25.6792,25.6857,25.5236,25.556,146300.0
2009-06-22 10:20:00,39.42,39.69,39.41,39.61,130600.0,25.5625,25.7376,25.556,25.6857,130600.0
2009-06-22 10:25:00,39.6,39.67,39.56,39.63,66400.0,25.6792,25.7246,25.6533,25.6987,66400.0
2009-06-22 10:30:00,39.61,39.63,39.48,39.51,55500.0,25.6857,25.6987,25.6014,25.6209,55500.0
2009-06-22 10:35:00,39.5,39.6,39.46,39.57,59000.0,25.6144,25.6792,25.5885,25.6598,59000.0
2009-06-22 10:40:00,39.59,39.6,39.31,39.44,58300.0,25.6728,25.6792,25.4912,25.5755,58300.0
2009-06-22 10:45:00,39.43,39.48,39.34,39.46,44700.0,25.569,25.6014,25.5106,25.5885,44700.0
2009-06-22 10:50:00,39.47,39.48,39.35,39.36,30200.0,25.5949,25.6014,25.5171,25.5236,30200.0
2009-06-22 10:55:00,39.38,39.41,39.22,39.31,37900.0,25.5366,25.556,25.4328,25.4912,37900.0
2009-06-22 11:00:00,39.32,39.37,39.19,39.21,66000.0,25.4977,25.5301,25.4134,25.4263,66000.0
2009-06-22 11:05:00,39.22,39.31,39.22,39.29,57900.0,25.4328,25.4912,25.4328,25.4782,57900.0
2009-06-22 11:10:00,39.28,39.3,39.24,39.26,61500.0,25.4717,25.4847,25.4458,25.4588,61500.0
2009-06-22 11:15:00,39.24,39.33,39.24,39.31,59400.0,25.4458,25.5042,25.4458,25.4912,59400.0
2009-06-22 11:20:00,39.31,39.36,39.24,39.26,47200.0,25.4912,25.5236,25.4458,25.4588,47200.0
2009-06-22 11:25:00,39.26,39.34,39.24,39.33,30200.0,25.4588,25.5106,25.4458,25.5042,30200.0
2009-06-22 11:30:00,39.32,39.39,39.27,39.36,22900.0,25.4977,25.5431,25.4652,25.5236,22900.0
2009-06-22 11:35:00,39.35,39.38,39.25,39.31,40200.0,25.5171,25.5366,25.4523,25.4912,40200.0
2009-06-22 11:40:00,39.32,39.57,39.31,39.46,98600.0,25.4977,25.6598,25.4912,25.5885,98600.0
2009-06-22 11:45:00,39.47,39.58,39.34,39.34,43500.0,25.5949,25.6663,25.5106,25.5106,43500.0
2009-06-22 11:50:00,39.34,39.41,39.32,39.39,26400.0,25.5106,25.556,25.4977,25.5431,26400.0
2009-06-22 11:55:00,39.4,39.55,39.37,39.52,61200.0,25.5495,25.6468,25.5301,25.6274,61200.0
2009-06-22 12:00:00,39.53,39.54,39.47,39.52,53300.0,25.6338,25.6403,25.5949,25.6274,53300.0
2009-06-22 12:05:00,39.53,39.72,39.52,39.6,57400.0,25.6338,25.7571,25.6274,25.6792,57400.0
2009-06-22 12:10:00,39.59,39.72,39.59,39.67,21700.0,25.6728,25.7571,25.6728,25.7246,21700.0
2009-06-22 12:15:00,39.67,39.74,39.65,39.67,29200.0,25.7246,25.77,25.7117,25.7246,29200.0
2009-06-22 12:20:00,39.68,39.69,39.59,39.66,19100.0,25.7311,25.7376,25.6728,25.7181,19100.0
2009-06-22 12:25:00,39.67,39.71,39.56,39.57,75700.0,25.7246,25.7506,25.6533,25.6598,75700.0
2009-06-22 12:30:00,39.58,39.71,39.57,39.64,30800.0,25.6663,25.7506,25.6598,25.7052,30800.0
2009-06-22 12:35:00,39.62,39.63,39.5,39.54,36000.0,25.6922,25.6987,25.6144,25.6403,36000.0
2009-06-22 12:40:00,39.56,39.66,39.54,39.63,40100.0,25.6533,25.7181,25.6403,25.6987,40100.0
2009-06-22 12:45:00,39.63,39.66,39.48,39.5,49100.0,25.6987,25.7181,25.6014,25.6144,49100.0
2009-06-22 12:50:00,39.49,39.56,39.44,39.54,48000.0,25.6079,25.6533,25.5755,25.6403,48000.0
2009-06-22 12:55:00,39.54,39.65,39.54,39.64,28900.0,25.6403,25.7117,25.6403,25.7052,28900.0
2009-06-22 13:00:00,39.63,39.63,39.49,39.5,35100.0,25.6987,25.6987,25.6079,25.6144,35100.0
2009-06-22 13:05:00,39.49,39.53,39.47,39.48,44300.0,25.6079,25.6338,25.5949,25.6014,44300.0
2009-06-22 13:10:00,39.49,39.49,39.39,39.41,28900.0,25.6079,25.6079,25.5431,25.556,28900.0
2009-06-22 13:15:00,39.4,39.42,39.08,39.09,156300.0,25.5495,25.5625,25.342,25.3485,156300.0
2009-06-22 13:20:00,39.08,39.1,38.86,38.87,96500.0,25.342,25.355,25.1994,25.2059,96500.0
2009-06-22 13:25:00,38.86,39.03,38.76,38.99,112600.0,25.1994,25.3096,25.1345,25.2837,112600.0
2009-06-22 13:30:00,38.99,39.17,38.83,39.1,140000.0,25.2837,25.4004,25.1799,25.355,140000.0
2009-06-22 13:35:00,39.11,39.35,39.04,39.32,77500.0,25.3615,25.5171,25.3161,25.4977,77500.0
2009-06-22 13:40:00,39.33,39.4,39.21,39.27,70600.0,25.5042,25.5495,25.4263,25.4652,70600.0
2009-06-22 13:45:00,39.27,39.34,39.23,39.33,16700.0,25.4652,25.5106,25.4393,25.5042,16700.0
2009-06-22 13:50:00,39.33,39.34,39.24,39.32,36700.0,25.5042,25.5106,25.4458,25.4977,36700.0
2009-06-22 13:55:00,39.32,39.38,39.31,39.35,41700.0,25.4977,25.5366,25.4912,25.5171,41700.0
2009-06-22 14:00:00,39.34,39.34,39.27,39.28,27700.0,25.5106,25.5106,25.4652,25.4717,27700.0
2009-06-22 14:05:00,39.28,39.29,39.15,39.19,37700.0,25.4717,25.4782,25.3874,25.4134,37700.0
2009-06-22 14:10:00,39.18,39.22,39.09,39.21,32000.0,25.4069,25.4328,25.3485,25.4263,32000.0
2009-06-22 14:15:00,39.22,39.33,39.2,39.32,50800.0,25.4328,25.5042,25.4199,25.4977,50800.0
2009-06-22 14:20:00,39.32,39.33,39.23,39.24,23800.0,25.4977,25.5042,25.4393,25.4458,23800.0
2009-06-22 14:25:00,39.25,39.26,39.13,39.15,43400.0,25.4523,25.4588,25.3745,25.3874,43400.0
2009-06-22 14:30:00,39.15,39.21,39.11,39.2,65500.0,25.3874,25.4263,25.3615,25.4199,65500.0
2009-06-22 14:35:00,39.2,39.34,39.2,39.34,65000.0,25.4199,25.5106,25.4199,25.5106,65000.0
2009-06-22 14:40:00,39.35,39.38,39.24,39.29,47900.0,25.5171,25.5366,25.4458,25.4782,47900.0
2009-06-22 14:45:00,39.3,39.33,39.19,39.3,33400.0,25.4847,25.5042,25.4134,25.4847,33400.0
2009-06-22 14:50:00,39.31,39.33,39.09,39.13,81100.0,25.4912,25.5042,25.3485,25.3745,81100.0
2009-06-22 14:55:00,39.14,39.32,39.1,39.26,80300.0,25.3809,25.4977,25.355,25.4588,80300.0
2009-06-22 15:00:00,39.27,39.48,39.26,39.4,86200.0,25.4652,25.6014,25.4588,25.5495,86200.0
2009-06-22 15:05:00,39.4,39.43,39.3,39.32,57800.0,25.5495,25.569,25.4847,25.4977,57800.0
2009-06-22 15:10:00,39.32,39.34,39.22,39.31,57800.0,25.4977,25.5106,25.4328,25.4912,57800.0
2009-06-22 15:15:00,39.32,39.42,39.24,39.37,60800.0,25.4977,25.5625,25.4458,25.5301,60800.0
2009-06-22 15:20:00,39.36,39.41,39.17,39.21,68500.0,25.5236,25.556,25.4004,25.4263,68500.0
2009-06-22 15:25:00,39.2,39.2,39.01,39.02,81000.0,25.4199,25.4199,25.2966,25.3031,81000.0
2009-06-22 15:30:00,39.01,39.12,38.87,38.88,136300.0,25.2966,25.368,25.2059,25.2123,136300.0
2009-06-22 15:35:00,38.88,39.12,38.76,39.1,182600.0,25.2123,25.368,25.1345,25.355,182600.0
2009-06-22 15:40:00,39.11,39.11,38.84,38.87,206900.0,25.3615,25.3615,25.1864,25.2059,206900.0
2009-06-22 15:45:00,38.86,39.03,38.8,38.85,124300.0,25.1994,25.3096,25.1605,25.1929,124300.0
2009-06-22 15:50:00,38.84,38.91,38.7,38.87,207600.0,25.1864,25.2318,25.0956,25.2059,207600.0
2009-06-22 15:55:00,38.87,38.9,38.55,38.58,423400.0,25.2059,25.2253,24.9984,25.0178,423400.0
2009-06-23 09:30:00,38.92,39.23,38.62,39.2,108800.0,25.2383,25.4393,25.0437,25.4199,108800.0
2009-06-23 09:35:00,39.21,39.89,39.19,39.35,178000.0,25.4263,25.8673,25.4134,25.5171,178000.0
2009-06-23 09:40:00,39.35,39.47,39.06,39.08,86000.0,25.5171,25.5949,25.3291,25.342,86000.0
2009-06-23 09:45:00,39.08,39.18,38.9,39.0,63600.0,25.342,25.4069,25.2253,25.2902,63600.0
2009-06-23 09:50:00,39.02,39.41,39.0,39.27,56600.0,25.3031,25.556,25.2902,25.4652,56600.0
2009-06-23 09:55:00,39.3,39.35,39.14,39.26,54500.0,25.4847,25.5171,25.3809,25.4588,54500.0
2009-06-23 10:00:00,39.23,39.43,38.87,39.34,181200.0,25.4393,25.569,25.2059,25.5106,181200.0
2009-06-23 10:05:00,39.34,39.37,39.07,39.21,65500.0,25.5106,25.5301,25.3356,25.4263,65500.0
2009-06-23 10:10:00,39.19,39.21,38.83,38.84,43000.0,25.4134,25.4263,25.1799,25.1864,43000.0
2009-06-23 10:15:00,38.83,39.06,38.83,38.95,71800.0,25.1799,25.3291,25.1799,25.2577,71800.0
2009-06-23 10:20:00,38.95,38.99,38.7,38.72,50500.0,25.2577,25.2837,25.0956,25.1086,50500.0
2009-06-23 10:25:00,38.7,38.8,38.38,38.41,91400.0,25.0956,25.1605,24.8881,24.9076,91400.0
2009-06-23 10:30:00,38.41,38.55,38.31,38.52,85500.0,24.9076,24.9984,24.8427,24.9789,85500.0
2009-06-23 10:35:00,38.53,38.77,38.49,38.75,35800.0,24.9854,25.141,24.9594,25.128,35800.0
2009-06-23 10:40:00,38.74,38.76,38.51,38.53,54600.0,25.1216,25.1345,24.9724,24.9854,54600.0
2009-06-23 10:45:00,38.53,38.65,38.42,38.44,31900.0,24.9854,25.0632,24.9141,24.927,31900.0
2009-06-23 10:50:00,38.43,38.48,38.28,38.37,48100.0,24.9205,24.953,24.8233,24.8816,48100.0
2009-06-23 10:55:00,38.37,38.5,38.29,38.46,30300.0,24.8816,24.9659,24.8298,24.94,30300.0
2009-06-23 11:00:00,38.48,38.51,38.38,38.49,25300.0,24.953,24.9724,24.8881,24.9594,25300.0
2009-06-23 11:05:00,38.47,38.51,38.31,38.34,37800.0,24.9465,24.9724,24.8427,24.8622,37800.0
2009-06-23 11:10:00,38.37,38.42,38.28,38.38,23200.0,24.8816,24.9141,24.8233,24.8881,23200.0
2009-06-23 11:15:00,38.37,38.55,38.36,38.54,33900.0,24.8816,24.9984,24.8751,24.9919,33900.0
2009-06-23 11:20:00,38.52,38.54,38.41,38.46,46800.0,24.9789,24.9919,24.9076,24.94,46800.0
2009-06-23 11:25:00,38.45,38.67,38.44,38.6,39200.0,24.9335,25.0762,24.927,25.0308,39200.0
2009-06-23 11:30:00,38.63,38.87,38.55,38.84,40600.0,25.0502,25.2059,24.9984,25.1864,40600.0
2009-06-23 11:35:00,38.83,39.1,38.82,39.09,65300.0,25.1799,25.355,25.1734,25.3485,65300.0
2009-06-23 11:40:00,39.08,39.08,38.95,39.02,42800.0,25.342,25.342,25.2577,25.3031,42800.0
2009-06-23 11:45:00,39.02,39.03,38.89,39.0,39600.0,25.3031,25.3096,25.2188,25.2902,39600.0
2009-06-23 11:50:00,39.01,39.05,38.96,39.04,40900.0,25.2966,25.3226,25.2642,25.3161,40900.0
2009-06-23 11:55:00,39.04,39.29,39.03,39.21,59200.0,25.3161,25.4782,25.3096,25.4263,59200.0
2009-06-23 12:00:00,39.2,39.2,39.04,39.04,27800.0,25.4199,25.4199,25.3161,25.3161,27800.0
2009-06-23 12:05:00,39.03,39.19,38.99,39.19,18500.0,25.3096,25.4134,25.2837,25.4134,18500.0
2009-06-23 12:10:00,39.18,39.25,39.05,39.07,19900.0,25.4069,25.4523,25.3226,25.3356,19900.0
2009-06-23 12:15:00,39.07,39.09,39.03,39.04,16000.0,25.3356,25.3485,25.3096,25.3161,16000.0
2009-06-23 12:20:00,39.03,39.4,39.02,39.33,38900.0,25.3096,25.5495,25.3031,25.5042,38900.0
2009-06-23 12:25:00,39.33,39.34,39.14,39.25,48100.0,25.5042,25.5106,25.3809,25.4523,48100.0
2009-06-23 12:30:00,39.23,39.28,39.22,39.28,13800.0,25.4393,25.4717,25.4328,25.4717,13800.0
2009-06-23 12:35:00,39.28,39.64,39.28,39.53,86200.0,25.4717,25.7052,25.4717,25.6338,86200.0
2009-06-23 12:40:00,39.52,39.52,39.22,39.35,64700.0,25.6274,25.6274,25.4328,25.5171,64700.0
2009-06-23 12:45:00,39.39,39.5,39.36,39.42,17000.0,25.5431,25.6144,25.5236,25.5625,17000.0
2009-06-23 12:50:00,39.41,39.47,39.26,39.3,20800.0,25.556,25.5949,25.4588,25.4847,20800.0
2009-06-23 12:55:00,39.31,39.37,39.27,39.27,9700.0,25.4912,25.5301,25.4652,25.4652,9700.0
2009-06-23 13:00:00,39.26,39.35,39.19,39.28,47800.0,25.4588,25.5171,25.4134,25.4717,47800.0
2009-06-23 13:05:00,39.3,39.3,39.14,39.25,29700.0,25.4847,25.4847,25.3809,25.4523,29700.0
2009-06-23 13:10:00,39.28,39.3,39.14,39.15,33500.0,25.4717,25.4847,25.3809,25.3874,33500.0
2009-06-23 13:15:00,39.15,39.18,39.03,39.15,26800.0,25.3874,25.4069,25.3096,25.3874,26800.0
2009-06-23 13:20:00,39.18,39.18,39.13,39.15,10900.0,25.4069,25.4069,25.3745,25.3874,10900.0
2009-06-23 13:25:00,39.15,39.16,39.12,39.14,74000.0,25.3874,25.3939,25.368,25.3809,74000.0
2009-06-23 13:30:00,39.14,39.31,39.14,39.27,47300.0,25.3809,25.4912,25.3809,25.4652,47300.0
2009-06-23 13:35:00,39.27,39.37,39.27,39.36,19100.0,25.4652,25.5301,25.4652,25.5236,19100.0
2009-06-23 13:40:00,39.37,39.4,39.17,39.26,32700.0,25.5301,25.5495,25.4004,25.4588,32700.0
2009-06-23 13:45:00,39.24,39.25,39.11,39.13,22500.0,25.4458,25.4523,25.3615,25.3745,22500.0
2009-06-23 13:50:00,39.12,39.22,39.12,39.17,29100.0,25.368,25.4328,25.368,25.4004,29100.0
2009-06-23 13:55:00,39.17,39.18,39.0,39.02,29600.0,25.4004,25.4069,25.2902,25.3031,29600.0
2009-06-23 14:00:00,39.01,39.22,38.99,39.18,49200.0,25.2966,25.4328,25.2837,25.4069,49200.0
2009-06-23 14:05:00,39.16,39.27,39.11,39.27,46000.0,25.3939,25.4652,25.3615,25.4652,46000.0
2009-06-23 14:10:00,39.26,39.47,39.25,39.37,28700.0,25.4588,25.5949,25.4523,25.5301,28700.0
2009-06-23 14:15:00,39.37,39.56,39.36,39.48,44200.0,25.5301,25.6533,25.5236,25.6014,44200.0
2009-06-23 14:20:00,39.49,39.57,39.44,39.45,25900.0,25.6079,25.6598,25.5755,25.582,25900.0
2009-06-23 14:25:00,39.45,39.54,39.43,39.43,34100.0,25.582,25.6403,25.569,25.569,34100.0
2009-06-23 14:30:00,39.43,39.49,39.41,39.46,28300.0,25.569,25.6079,25.556,25.5885,28300.0
2009-06-23 14:35:00,39.46,39.47,39.3,39.31,21700.0,25.5885,25.5949,25.4847,25.4912,21700.0
2009-06-23 14:40:00,39.3,39.46,39.25,39.36,67200.0,25.4847,25.5885,25.4523,25.5236,67200.0
2009-06-23 14:45:00,39.36,39.46,39.36,39.37,24900.0,25.5236,25.5885,25.5236,25.5301,24900.0
2009-06-23 14:50:00,39.39,39.46,39.38,39.4,21800.0,25.5431,25.5885,25.5366,25.5495,21800.0
2009-06-23 14:55:00,39.4,39.4,39.11,39.14,53500.0,25.5495,25.5495,25.3615,25.3809,53500.0
2009-06-23 15:00:00,39.12,39.16,39.04,39.14,34600.0,25.368,25.3939,25.3161,25.3809,34600.0
2009-06-23 15:05:00,39.15,39.15,38.88,38.88,51000.0,25.3874,25.3874,25.2123,25.2123,51000.0
2009-06-23 15:10:00,38.88,39.12,38.85,39.12,35900.0,25.2123,25.368,25.1929,25.368,35900.0
2009-06-23 15:15:00,39.14,39.14,39.0,39.01,32000.0,25.3809,25.3809,25.2902,25.2966,32000.0
2009-06-23 15:20:00,39.01,39.05,38.92,38.92,30800.0,25.2966,25.3226,25.2383,25.2383,30800.0
2009-06-23 15:25:00,38.92,39.19,38.92,39.18,40600.0,25.2383,25.4134,25.2383,25.4069,40600.0
2009-06-23 15:30:00,39.16,39.19,38.93,39.06,66300.0,25.3939,25.4134,25.2448,25.3291,66300.0
2009-06-23 15:35:00,38.99,39.1,38.95,39.01,110800.0,25.2837,25.355,25.2577,25.2966,110800.0
2009-06-23 15:40:00,39.0,39.11,38.96,39.0,110900.0,25.2902,25.3615,25.2642,25.2902,110900.0
2009-06-23 15:45:00,39.0,39.3,38.93,39.3,126000.0,25.2902,25.4847,25.2448,25.4847,126000.0
2009-06-23 15:50:00,39.31,39.31,39.15,39.2,146100.0,25.4912,25.4912,25.3874,25.4199,146100.0
2009-06-23 15:55:00,39.2,39.29,39.08,39.11,442500.0,25.4199,25.4782,25.342,25.3615,442500.0
2009-06-24 09:30:00,39.36,39.57,39.22,39.23,84800.0,25.5236,25.6598,25.4328,25.4393,84800.0
2009-06-24 09:35:00,39.23,39.72,39.23,39.63,95700.0,25.4393,25.7571,25.4393,25.6987,95700.0
2009-06-24 09:40:00,39.63,39.67,39.25,39.46,77600.0,25.6987,25.7246,25.4523,25.5885,77600.0
2009-06-24 09:45:00,39.46,39.55,39.4,39.46,45000.0,25.5885,25.6468,25.5495,25.5885,45000.0
2009-06-24 09:50:00,39.48,39.7,39.46,39.66,61000.0,25.6014,25.7441,25.5885,25.7181,61000.0
2009-06-24 09:55:00,39.67,39.97,39.65,39.87,77900.0,25.7246,25.9192,25.7117,25.8543,77900.0
2009-06-24 10:00:00,39.87,39.99,39.63,39.88,102800.0,25.8543,25.9321,25.6987,25.8608,102800.0
2009-06-24 10:05:00,39.88,39.95,39.64,39.85,43600.0,25.8608,25.9062,25.7052,25.8414,43600.0
2009-06-24 10:10:00,39.88,39.99,39.79,39.9,62100.0,25.8608,25.9321,25.8024,25.8738,62100.0
2009-06-24 10:15:00,39.88,39.99,39.83,39.97,38000.0,25.8608,25.9321,25.8284,25.9192,38000.0
2009-06-24 10:20:00,39.97,40.1,39.97,39.97,130100.0,25.9192,26.0035,25.9192,25.9192,130100.0
2009-06-24 10:25:00,39.96,40.03,39.95,39.98,36000.0,25.9127,25.9581,25.9062,25.9257,36000.0
2009-06-24 10:30:00,39.98,40.04,39.92,39.96,67000.0,25.9257,25.9646,25.8867,25.9127,67000.0
2009-06-24 10:35:00,39.97,39.98,39.79,39.83,94300.0,25.9192,25.9257,25.8024,25.8284,94300.0
2009-06-24 10:40:00,39.82,40.01,39.79,40.01,27900.0,25.8219,25.9451,25.8024,25.9451,27900.0
2009-06-24 10:45:00,40.01,40.02,39.9,40.01,39900.0,25.9451,25.9516,25.8738,25.9451,39900.0
2009-06-24 10:50:00,40.03,40.17,39.98,40.15,55000.0,25.9581,26.0489,25.9257,26.0359,55000.0
2009-06-24 10:55:00,40.14,40.24,40.13,40.19,41300.0,26.0294,26.0943,26.0229,26.0618,41300.0
2009-06-24 11:00:00,40.19,40.3,40.17,40.27,46600.0,26.0618,26.1332,26.0489,26.1137,46600.0
2009-06-24 11:05:00,40.28,40.3,40.15,40.17,33500.0,26.1202,26.1332,26.0359,26.0489,33500.0
2009-06-24 11:10:00,40.15,40.17,40.05,40.05,34500.0,26.0359,26.0489,25.9711,25.9711,34500.0
2009-06-24 11:15:00,40.05,40.06,39.97,39.97,19500.0,25.9711,25.9775,25.9192,25.9192,19500.0
2009-06-24 11:20:00,39.97,40.13,39.96,40.13,34000.0,25.9192,26.0229,25.9127,26.0229,34000.0
2009-06-24 11:25:00,40.13,40.15,40.04,40.05,19600.0,26.0229,26.0359,25.9646,25.9711,19600.0
2009-06-24 11:30:00,40.05,40.13,40.05,40.1,23500.0,25.9711,26.0229,25.9711,26.0035,23500.0
2009-06-24 11:35:00,40.1,40.13,39.89,39.9,41300.0,26.0035,26.0229,25.8673,25.8738,41300.0
2009-06-24 11:40:00,39.9,39.95,39.82,39.95,24800.0,25.8738,25.9062,25.8219,25.9062,24800.0
2009-06-24 11:45:00,39.95,40.06,39.95,39.95,22900.0,25.9062,25.9775,25.9062,25.9062,22900.0
2009-06-24 11:50:00,39.93,39.95,39.87,39.87,29600.0,25.8932,25.9062,25.8543,25.8543,29600.0
2009-06-24 11:55:00,39.87,39.99,39.85,39.97,25000.0,25.8543,25.9321,25.8414,25.9192,25000.0
2009-06-24 12:00:00,39.97,40.05,39.95,40.03,23100.0,25.9192,25.9711,25.9062,25.9581,23100.0
2009-06-24 12:05:00,40.03,40.05,39.98,40.04,19300.0,25.9581,25.9711,25.9257,25.9646,19300.0
2009-06-24 12:10:00,40.03,40.04,39.99,40.03,12500.0,25.9581,25.9646,25.9321,25.9581,12500.0
2009-06-24 12:15:00,40.03,40.06,39.97,39.98,18100.0,25.9581,25.9775,25.9192,25.9257,18100.0
2009-06-24 12:20:00,39.98,40.03,39.97,40.01,14000.0,25.9257,25.9581,25.9192,25.9451,14000.0
2009-06-24 12:25:00,40.02,40.03,39.97,40.03,20600.0,25.9516,25.9581,25.9192,25.9581,20600.0
2009-06-24 12:30:00,40.03,40.1,40.02,40.05,20100.0,25.9581,26.0035,25.9516,25.9711,20100.0
2009-06-24 12:35:00,40.07,40.15,40.05,40.13,17800.0,25.984,26.0359,25.9711,26.0229,17800.0
2009-06-24 12:40:00,40.14,40.16,40.05,40.11,28400.0,26.0294,26.0424,25.9711,26.01,28400.0
2009-06-24 12:45:00,40.11,40.23,40.1,40.22,30500.0,26.01,26.0878,26.0035,26.0813,30500.0
2009-06-24 12:50:00,40.22,40.24,40.18,40.23,14500.0,26.0813,26.0943,26.0554,26.0878,14500.0
2009-06-24 12:55:00,40.23,40.29,40.19,40.19,33500.0,26.0878,26.1267,26.0618,26.0618,33500.0
2009-06-24 13:00:00,40.19,40.35,40.17,40.33,39000.0,26.0618,26.1656,26.0489,26.1526,39000.0
2009-06-24 13:05:00,40.32,40.33,40.28,40.31,62400.0,26.1461,26.1526,26.1202,26.1397,62400.0
2009-06-24 13:10:00,40.32,40.33,40.26,40.27,19000.0,26.1461,26.1526,26.1072,26.1137,19000.0
2009-06-24 13:15:00,40.28,40.36,40.26,40.31,32500.0,26.1202,26.1721,26.1072,26.1397,32500.0
2009-06-24 13:20:00,40.32,40.36,40.26,40.28,24700.0,26.1461,26.1721,26.1072,26.1202,24700.0
2009-06-24 13:25:00,40.27,40.33,40.25,40.33,33000.0,26.1137,26.1526,26.1007,26.1526,33000.0
2009-06-24 13:30:00,40.32,40.32,40.16,40.2,32000.0,26.1461,26.1461,26.0424,26.0683,32000.0
2009-06-24 13:35:00,40.2,40.27,40.17,40.27,23800.0,26.0683,26.1137,26.0489,26.1137,23800.0
2009-06-24 13:40:00,40.28,40.34,40.23,40.23,39500.0,26.1202,26.1591,26.0878,26.0878,39500.0
2009-06-24 13:45:00,40.22,40.22,40.0,40.01,33500.0,26.0813,26.0813,25.9386,25.9451,33500.0
2009-06-24 13:50:00,40.0,40.16,40.0,40.16,24800.0,25.9386,26.0424,25.9386,26.0424,24800.0
2009-06-24 13:55:00,40.17,40.22,40.11,40.14,21700.0,26.0489,26.0813,26.01,26.0294,21700.0
2009-06-24 14:00:00,40.14,40.28,40.11,40.21,41600.0,26.0294,26.1202,26.01,26.0748,41600.0
2009-06-24 14:05:00,40.22,40.32,40.21,40.29,34400.0,26.0813,26.1461,26.0748,26.1267,34400.0
2009-06-24 14:10:00,40.28,40.33,40.25,40.28,17800.0,26.1202,26.1526,26.1007,26.1202,17800.0
2009-06-24 14:15:00,40.26,40.38,39.95,40.14,66100.0,26.1072,26.185,25.9062,26.0294,66100.0
2009-06-24 14:20:00,40.17,40.2,39.88,39.98,127800.0,26.0489,26.0683,25.8608,25.9257,127800.0
2009-06-24 14:25:00,39.96,40.19,39.85,39.98,89600.0,25.9127,26.0618,25.8414,25.9257,89600.0
2009-06-24 14:30:00,39.97,40.02,39.62,39.94,120400.0,25.9192,25.9516,25.6922,25.8997,120400.0
2009-06-24 14:35:00,39.92,39.94,39.61,39.74,67200.0,25.8867,25.8997,25.6857,25.77,67200.0
2009-06-24 14:40:00,39.74,39.93,39.72,39.93,46200.0,25.77,25.8932,25.7571,25.8932,46200.0
2009-06-24 14:45:00,39.94,40.01,39.8,39.83,81300.0,25.8997,25.9451,25.8089,25.8284,81300.0
2009-06-24 14:50:00,39.81,40.12,39.8,40.03,91200.0,25.8154,26.0164,25.8089,25.9581,91200.0
2009-06-24 14:55:00,40.04,40.08,39.88,39.95,45200.0,25.9646,25.9905,25.8608,25.9062,45200.0
2009-06-24 15:00:00,39.95,40.09,39.94,40.08,102000.0,25.9062,25.997,25.8997,25.9905,102000.0
2009-06-24 15:05:00,40.07,40.08,39.71,39.79,167400.0,25.984,25.9905,25.7506,25.8024,167400.0
2009-06-24 15:10:00,39.79,39.86,39.71,39.85,48300.0,25.8024,25.8478,25.7506,25.8414,48300.0
2009-06-24 15:15:00,39.86,39.86,39.59,39.68,77800.0,25.8478,25.8478,25.6728,25.7311,77800.0
2009-06-24 15:20:00,39.67,39.85,39.64,39.78,58700.0,25.7246,25.8414,25.7052,25.796,58700.0
2009-06-24 15:25:00,39.78,39.94,39.73,39.86,64600.0,25.796,25.8997,25.7635,25.8478,64600.0
2009-06-24 15:30:00,39.86,39.95,39.69,39.81,87100.0,25.8478,25.9062,25.7376,25.8154,87100.0
2009-06-24 15:35:00,39.81,39.83,39.65,39.73,96500.0,25.8154,25.8284,25.7117,25.7635,96500.0
2009-06-24 15:40:00,39.73,39.75,39.51,39.69,123000.0,25.7635,25.7765,25.6209,25.7376,123000.0
2009-06-24 15:45:00,39.68,39.94,39.66,39.83,98900.0,25.7311,25.8997,25.7181,25.8284,98900.0
2009-06-24 15:50:00,39.82,39.93,39.7,39.82,141300.0,25.8219,25.8932,25.7441,25.8219,141300.0
2009-06-24 15:55:00,39.82,39.99,39.81,39.97,199800.0,25.8219,25.9321,25.8154,25.9192,199800.0
2009-06-25 09:30:00,39.75,39.91,39.68,39.71,53300.0,25.7765,25.8803,25.7311,25.7506,53300.0
2009-06-25 09:35:00,39.72,39.78,39.51,39.6,93100.0,25.7571,25.796,25.6209,25.6792,93100.0
2009-06-25 09:40:00,39.63,39.73,39.5,39.55,50700.0,25.6987,25.7635,25.6144,25.6468,50700.0
2009-06-25 09:45:00,39.52,39.57,39.17,39.19,66800.0,25.6274,25.6598,25.4004,25.4134,66800.0
2009-06-25 09:50:00,39.17,39.36,39.09,39.12,100100.0,25.4004,25.5236,25.3485,25.368,100100.0
2009-06-25 09:55:00,39.11,39.36,39.1,39.27,89800.0,25.3615,25.5236,25.355,25.4652,89800.0
2009-06-25 10:00:00,39.27,39.54,39.27,39.53,105500.0,25.4652,25.6403,25.4652,25.6338,105500.0
2009-06-25 10:05:00,39.54,39.82,39.53,39.63,93300.0,25.6403,25.8219,25.6338,25.6987,93300.0
2009-06-25 10:10:00,39.63,39.9,39.63,39.74,81600.0,25.6987,25.8738,25.6987,25.77,81600.0
2009-06-25 10:15:00,39.74,39.86,39.67,39.73,109300.0,25.77,25.8478,25.7246,25.7635,109300.0
2009-06-25 10:20:00,39.76,39.77,39.39,39.46,70100.0,25.783,25.7895,25.5431,25.5885,70100.0
2009-06-25 10:25:00,39.42,39.61,39.38,39.48,84400.0,25.5625,25.6857,25.5366,25.6014,84400.0
2009-06-25 10:30:00,39.49,39.51,39.37,39.39,60400.0,25.6079,25.6209,25.5301,25.5431,60400.0
2009-06-25 10:35:00,39.39,39.42,39.19,39.25,65900.0,25.5431,25.5625,25.4134,25.4523,65900.0
2009-06-25 10:40:00,39.26,39.35,39.23,39.25,53500.0,25.4588,25.5171,25.4393,25.4523,53500.0
2009-06-25 10:45:00,39.22,39.29,39.18,39.19,25600.0,25.4328,25.4782,25.4069,25.4134,25600.0
2009-06-25 10:50:00,39.2,39.22,39.01,39.19,68200.0,25.4199,25.4328,25.2966,25.4134,68200.0
2009-06-25 10:55:00,39.19,39.2,39.03,39.19,33900.0,25.4134,25.4199,25.3096,25.4134,33900.0
2009-06-25 11:00:00,39.18,39.24,39.15,39.17,58900.0,25.4069,25.4458,25.3874,25.4004,58900.0
2009-06-25 11:05:00,39.16,39.25,39.09,39.17,88700.0,25.3939,25.4523,25.3485,25.4004,88700.0
2009-06-25 11:10:00,39.16,39.2,39.1,39.15,44400.0,25.3939,25.4199,25.355,25.3874,44400.0
2009-06-25 11:15:00,39.19,39.35,39.17,39.33,34700.0,25.4134,25.5171,25.4004,25.5042,34700.0
2009-06-25 11:20:00,39.34,39.49,39.32,39.49,29300.0,25.5106,25.6079,25.4977,25.6079,29300.0
2009-06-25 11:25:00,39.49,39.57,39.46,39.56,43400.0,25.6079,25.6598,25.5885,25.6533,43400.0
2009-06-25 11:30:00,39.56,39.65,39.51,39.62,77500.0,25.6533,25.7117,25.6209,25.6922,77500.0
2009-06-25 11:35:00,39.61,39.65,39.43,39.49,114600.0,25.6857,25.7117,25.569,25.6079,114600.0
2009-06-25 11:40:00,39.47,39.55,39.38,39.45,42500.0,25.5949,25.6468,25.5366,25.582,42500.0
2009-06-25 11:45:00,39.44,39.56,39.39,39.5,67600.0,25.5755,25.6533,25.5431,25.6144,67600.0
2009-06-25 11:50:00,39.5,39.52,39.42,39.45,66700.0,25.6144,25.6274,25.5625,25.582,66700.0
2009-06-25 11:55:00,39.47,39.62,39.41,39.57,203300.0,25.5949,25.6922,25.556,25.6598,203300.0
2009-06-25 12:00:00,39.57,39.58,39.44,39.51,47900.0,25.6598,25.6663,25.5755,25.6209,47900.0
2009-06-25 12:05:00,39.52,39.63,39.47,39.58,47700.0,25.6274,25.6987,25.5949,25.6663,47700.0
2009-06-25 12:10:00,39.58,39.58,39.51,39.58,27200.0,25.6663,25.6663,25.6209,25.6663,27200.0
2009-06-25 12:15:00,39.59,39.69,39.57,39.67,68900.0,25.6728,25.7376,25.6598,25.7246,68900.0
2009-06-25 12:20:00,39.67,39.74,39.67,39.71,25100.0,25.7246,25.77,25.7246,25.7506,25100.0
2009-06-25 12:25:00,39.71,39.73,39.63,39.71,18700.0,25.7506,25.7635,25.6987,25.7506,18700.0
2009-06-25 12:30:00,39.73,39.74,39.56,39.56,27700.0,25.7635,25.77,25.6533,25.6533,27700.0
2009-06-25 12:35:00,39.56,39.61,39.51,39.56,58200.0,25.6533,25.6857,25.6209,25.6533,58200.0
2009-06-25 12:40:00,39.54,39.6,39.46,39.49,74900.0,25.6403,25.6792,25.5885,25.6079,74900.0
2009-06-25 12:45:00,39.47,39.48,39.41,39.41,42100.0,25.5949,25.6014,25.556,25.556,42100.0
2009-06-25 12:50:00,39.41,39.56,39.41,39.47,18300.0,25.556,25.6533,25.556,25.5949,18300.0
2009-06-25 12:55:00,39.46,39.55,39.42,39.51,67300.0,25.5885,25.6468,25.5625,25.6209,67300.0
2009-06-25 13:00:00,39.51,39.68,39.46,39.68,26200.0,25.6209,25.7311,25.5885,25.7311,26200.0
2009-06-25 13:05:00,39.67,39.8,39.66,39.75,81900.0,25.7246,25.8089,25.7181,25.7765,81900.0
2009-06-25 13:10:00,39.73,39.76,39.6,39.68,23900.0,25.7635,25.783,25.6792,25.7311,23900.0
2009-06-25 13:15:00,39.68,39.79,39.64,39.78,49500.0,25.7311,25.8024,25.7052,25.796,49500.0
2009-06-25 13:20:00,39.77,39.8,39.65,39.65,43900.0,25.7895,25.8089,25.7117,25.7117,43900.0
2009-06-25 13:25:00,39.64,39.73,39.61,39.72,20500.0,25.7052,25.7635,25.6857,25.7571,20500.0
2009-06-25 13:30:00,39.72,39.77,39.62,39.62,34400.0,25.7571,25.7895,25.6922,25.6922,34400.0
2009-06-25 13:35:00,39.62,39.65,39.55,39.6,27800.0,25.6922,25.7117,25.6468,25.6792,27800.0
2009-06-25 13:40:00,39.61,39.61,39.49,39.5,39000.0,25.6857,25.6857,25.6079,25.6144,39000.0
2009-06-25 13:45:00,39.5,39.57,39.47,39.51,62300.0,25.6144,25.6598,25.5949,25.6209,62300.0
2009-06-25 13:50:00,39.51,39.61,39.46,39.56,26700.0,25.6209,25.6857,25.5885,25.6533,26700.0
2009-06-25 13:55:00,39.56,39.65,39.54,39.63,33500.0,25.6533,25.7117,25.6403,25.6987,33500.0
2009-06-25 14:00:00,39.62,39.66,39.43,39.46,35800.0,25.6922,25.7181,25.569,25.5885,35800.0
2009-06-25 14:05:00,39.47,39.53,39.46,39.47,25800.0,25.5949,25.6338,25.5885,25.5949,25800.0
2009-06-25 14:10:00,39.47,39.57,39.46,39.5,30700.0,25.5949,25.6598,25.5885,25.6144,30700.0
2009-06-25 14:15:00,39.5,39.5,39.41,39.49,51200.0,25.6144,25.6144,25.556,25.6079,51200.0
2009-06-25 14:20:00,39.49,39.51,39.46,39.5,34300.0,25.6079,25.6209,25.5885,25.6144,34300.0
2009-06-25 14:25:00,39.5,39.6,39.47,39.6,69700.0,25.6144,25.6792,25.5949,25.6792,69700.0
2009-06-25 14:30:00,39.59,39.64,39.51,39.57,25200.0,25.6728,25.7052,25.6209,25.6598,25200.0
2009-06-25 14:35:00,39.56,39.63,39.53,39.54,35000.0,25.6533,25.6987,25.6338,25.6403,35000.0
2009-06-25 14:40:00,39.55,39.63,39.46,39.6,30700.0,25.6468,25.6987,25.5885,25.6792,30700.0
2009-06-25 14:45:00,39.59,39.67,39.54,39.64,57000.0,25.6728,25.7246,25.6403,25.7052,57000.0
2009-06-25 14:50:00,39.63,39.65,39.56,39.63,42900.0,25.6987,25.7117,25.6533,25.6987,42900.0
2009-06-25 14:55:00,39.62,39.77,39.61,39.62,54400.0,25.6922,25.7895,25.6857,25.6922,54400.0
2009-06-25 15:00:00,39.63,39.74,39.62,39.68,64700.0,25.6987,25.77,25.6922,25.7311,64700.0
2009-06-25 15:05:00,39.68,39.78,39.58,39.73,67100.0,25.7311,25.796,25.6663,25.7635,67100.0
2009-06-25 15:10:00,39.72,39.8,39.69,39.69,78700.0,25.7571,25.8089,25.7376,25.7376,78700.0
2009-06-25 15:15:00,39.69,39.78,39.68,39.77,45000.0,25.7376,25.796,25.7311,25.7895,45000.0
2009-06-25 15:20:00,39.78,39.88,39.67,39.68,84200.0,25.796,25.8608,25.7246,25.7311,84200.0
2009-06-25 15:25:00,39.68,39.9,39.68,39.85,51600.0,25.7311,25.8738,25.7311,25.8414,51600.0
2009-06-25 15:30:00,39.85,39.88,39.68,39.68,86400.0,25.8414,25.8608,25.7311,25.7311,86400.0
2009-06-25 15:35:00,39.7,39.78,39.61,39.68,145800.0,25.7441,25.796,25.6857,25.7311,145800.0
2009-06-25 15:40:00,39.68,39.78,39.66,39.75,91700.0,25.7311,25.796,25.7181,25.7765,91700.0
2009-06-25 15:45:00,39.74,39.98,39.71,39.87,139600.0,25.77,25.9257,25.7506,25.8543,139600.0
2009-06-25 15:50:00,39.89,40.0,39.82,40.0,106900.0,25.8673,25.9386,25.8219,25.9386,106900.0
2009-06-25 15:55:00,40.0,40.3,39.92,40.27,328300.0,25.9386,26.1332,25.8867,26.1137,328300.0
2009-06-26 09:30:00,40.19,40.34,40.04,40.25,88900.0,26.0618,26.1591,25.9646,26.1007,88900.0
2009-06-26 09:35:00,40.26,40.65,40.17,40.2,162000.0,26.1072,26.3601,26.0489,26.0683,162000.0
2009-06-26 09:40:00,40.22,40.45,40.22,40.25,88300.0,26.0813,26.2304,26.0813,26.1007,88300.0
2009-06-26 09:45:00,40.26,40.27,39.75,39.75,104800.0,26.1072,26.1137,25.7765,25.7765,104800.0
2009-06-26 09:50:00,39.75,39.76,39.52,39.76,84000.0,25.7765,25.783,25.6274,25.783,84000.0
2009-06-26 09:55:00,39.76,39.84,39.54,39.54,97900.0,25.783,25.8349,25.6403,25.6403,97900.0
2009-06-26 10:00:00,39.56,39.7,39.47,39.49,56900.0,25.6533,25.7441,25.5949,25.6079,56900.0
2009-06-26 10:05:00,39.49,39.62,39.48,39.6,55100.0,25.6079,25.6922,25.6014,25.6792,55100.0
2009-06-26 10:10:00,39.59,39.68,39.51,39.61,72000.0,25.6728,25.7311,25.6209,25.6857,72000.0
2009-06-26 10:15:00,39.63,39.74,39.59,39.67,28100.0,25.6987,25.77,25.6728,25.7246,28100.0
2009-06-26 10:20:00,39.66,39.82,39.6,39.81,47900.0,25.7181,25.8219,25.6792,25.8154,47900.0
2009-06-26 10:25:00,39.82,39.82,39.66,39.77,36500.0,25.8219,25.8219,25.7181,25.7895,36500.0
2009-06-26 10:30:00,39.78,39.79,39.6,39.6,35000.0,25.796,25.8024,25.6792,25.6792,35000.0
2009-06-26 10:35:00,39.6,39.73,39.55,39.56,58800.0,25.6792,25.7635,25.6468,25.6533,58800.0
2009-06-26 10:40:00,39.55,39.66,39.55,39.64,52800.0,25.6468,25.7181,25.6468,25.7052,52800.0
2009-06-26 10:45:00,39.63,39.67,39.56,39.61,41500.0,25.6987,25.7246,25.6533,25.6857,41500.0
2009-06-26 10:50:00,39.59,39.64,39.45,39.46,43800.0,25.6728,25.7052,25.582,25.5885,43800.0
2009-06-26 10:55:00,39.47,39.6,39.47,39.58,158800.0,25.5949,25.6792,25.5949,25.6663,158800.0
2009-06-26 11:00:00,39.57,39.6,39.43,39.45,50500.0,25.6598,25.6792,25.569,25.582,50500.0
2009-06-26 11:05:00,39.44,39.75,39.44,39.74,47200.0,25.5755,25.7765,25.5755,25.77,47200.0
2009-06-26 11:10:00,39.74,39.79,39.69,39.75,45900.0,25.77,25.8024,25.7376,25.7765,45900.0
2009-06-26 11:15:00,39.76,39.77,39.7,39.72,28900.0,25.783,25.7895,25.7441,25.7571,28900.0
2009-06-26 11:20:00,39.71,39.72,39.54,39.6,47100.0,25.7506,25.7571,25.6403,25.6792,47100.0
2009-06-26 11:25:00,39.59,39.6,39.51,39.53,36100.0,25.6728,25.6792,25.6209,25.6338,36100.0
2009-06-26 11:30:00,39.54,39.58,39.52,39.56,27800.0,25.6403,25.6663,25.6274,25.6533,27800.0
2009-06-26 11:35:00,39.56,39.58,39.44,39.45,36200.0,25.6533,25.6663,25.5755,25.582,36200.0
2009-06-26 11:40:00,39.47,39.55,39.46,39.47,29900.0,25.5949,25.6468,25.5885,25.5949,29900.0
2009-06-26 11:45:00,39.47,39.51,39.46,39.49,18500.0,25.5949,25.6209,25.5885,25.6079,18500.0
2009-06-26 11:50:00,39.47,39.62,39.47,39.61,24900.0,25.5949,25.6922,25.5949,25.6857,24900.0
2009-06-26 11:55:00,39.63,39.66,39.58,39.58,17600.0,25.6987,25.7181,25.6663,25.6663,17600.0
2009-06-26 12:00:00,39.57,39.72,39.56,39.67,143600.0,25.6598,25.7571,25.6533,25.7246,143600.0
2009-06-26 12:05:00,39.68,39.69,39.61,39.62,22800.0,25.7311,25.7376,25.6857,25.6922,22800.0
2009-06-26 12:10:00,39.63,39.69,39.62,39.68,25700.0,25.6987,25.7376,25.6922,25.7311,25700.0
2009-06-26 12:15:00,39.68,39.74,39.64,39.65,18000.0,25.7311,25.77,25.7052,25.7117,18000.0
2009-06-26 12:20:00,39.65,39.7,39.62,39.69,17500.0,25.7117,25.7441,25.6922,25.7376,17500.0
2009-06-26 12:25:00,39.7,39.73,39.67,39.67,21200.0,25.7441,25.7635,25.7246,25.7246,21200.0
2009-06-26 12:30:00,39.67,39.67,39.55,39.55,30200.0,25.7246,25.7246,25.6468,25.6468,30200.0
2009-06-26 12:35:00,39.56,39.6,39.53,39.56,37000.0,25.6533,25.6792,25.6338,25.6533,37000.0
2009-06-26 12:40:00,39.58,39.68,39.57,39.68,19700.0,25.6663,25.7311,25.6598,25.7311,19700.0
2009-06-26 12:45:00,39.68,39.82,39.67,39.82,29100.0,25.7311,25.8219,25.7246,25.8219,29100.0
2009-06-26 12:50:00,39.81,39.85,39.8,39.81,23400.0,25.8154,25.8414,25.8089,25.8154,23400.0
2009-06-26 12:55:00,39.81,39.82,39.77,39.77,51300.0,25.8154,25.8219,25.7895,25.7895,51300.0
2009-06-26 13:00:00,39.79,39.8,39.64,39.65,54600.0,25.8024,25.8089,25.7052,25.7117,54600.0
2009-06-26 13:05:00,39.64,39.71,39.64,39.71,22200.0,25.7052,25.7506,25.7052,25.7506,22200.0
2009-06-26 13:10:00,39.72,39.77,39.68,39.68,28500.0,25.7571,25.7895,25.7311,25.7311,28500.0
2009-06-26 13:15:00,39.68,39.7,39.65,39.7,13500.0,25.7311,25.7441,25.7117,25.7441,13500.0
2009-06-26 13:20:00,39.69,39.7,39.6,39.68,30300.0,25.7376,25.7441,25.6792,25.7311,30300.0
2009-06-26 13:25:00,39.68,39.75,39.66,39.73,29200.0,25.7311,25.7765,25.7181,25.7635,29200.0
2009-06-26 13:30:00,39.73,39.73,39.61,39.62,42700.0,25.7635,25.7635,25.6857,25.6922,42700.0
2009-06-26 13:35:00,39.62,39.63,39.53,39.57,41900.0,25.6922,25.6987,25.6338,25.6598,41900.0
2009-06-26 13:40:00,39.57,39.67,39.53,39.63,29400.0,25.6598,25.7246,25.6338,25.6987,29400.0
2009-06-26 13:45:00,39.63,39.67,39.61,39.67,11400.0,25.6987,25.7246,25.6857,25.7246,11400.0
2009-06-26 13:50:00,39.67,39.7,39.66,39.67,13000.0,25.7246,25.7441,25.7181,25.7246,13000.0
2009-06-26 13:55:00,39.67,39.7,39.63,39.66,26700.0,25.7246,25.7441,25.6987,25.7181,26700.0
2009-06-26 14:00:00,39.65,39.67,39.55,39.58,34000.0,25.7117,25.7246,25.6468,25.6663,34000.0
2009-06-26 14:05:00,39.59,39.65,39.59,39.6,12800.0,25.6728,25.7117,25.6728,25.6792,12800.0
2009-06-26 14:10:00,39.59,39.68,39.59,39.68,16700.0,25.6728,25.7311,25.6728,25.7311,16700.0
2009-06-26 14:15:00,39.68,39.69,39.59,39.64,37300.0,25.7311,25.7376,25.6728,25.7052,37300.0
2009-06-26 14:20:00,39.64,39.68,39.61,39.66,12900.0,25.7052,25.7311,25.6857,25.7181,12900.0
2009-06-26 14:25:00,39.66,39.74,39.66,39.72,17000.0,25.7181,25.77,25.7181,25.7571,17000.0
2009-06-26 14:30:00,39.71,39.75,39.69,39.74,17600.0,25.7506,25.7765,25.7376,25.77,17600.0
2009-06-26 14:35:00,39.74,39.83,39.74,39.82,21500.0,25.77,25.8284,25.77,25.8219,21500.0
2009-06-26 14:40:00,39.81,39.83,39.76,39.81,37300.0,25.8154,25.8284,25.783,25.8154,37300.0
2009-06-26 14:45:00,39.81,39.9,39.77,39.79,59000.0,25.8154,25.8738,25.7895,25.8024,59000.0
2009-06-26 14:50:00,39.8,39.92,39.78,39.88,42700.0,25.8089,25.8867,25.796,25.8608,42700.0
2009-06-26 14:55:00,39.87,39.89,39.8,39.81,66700.0,25.8543,25.8673,25.8089,25.8154,66700.0
2009-06-26 15:00:00,39.8,39.88,39.77,39.84,99500.0,25.8089,25.8608,25.7895,25.8349,99500.0
2009-06-26 15:05:00,39.83,39.84,39.7,39.72,78700.0,25.8284,25.8349,25.7441,25.7571,78700.0
2009-06-26 15:10:00,39.72,39.75,39.65,39.67,83600.0,25.7571,25.7765,25.7117,25.7246,83600.0
2009-06-26 15:15:00,39.67,39.67,39.5,39.6,114700.0,25.7246,25.7246,25.6144,25.6792,114700.0
2009-06-26 15:20:00,39.59,39.61,39.54,39.56,51600.0,25.6728,25.6857,25.6403,25.6533,51600.0
2009-06-26 15:25:00,39.54,39.66,39.51,39.54,77100.0,25.6403,25.7181,25.6209,25.6403,77100.0
2009-06-26 15:30:00,39.55,39.6,39.5,39.5,83300.0,25.6468,25.6792,25.6144,25.6144,83300.0
2009-06-26 15:35:00,39.5,39.56,39.49,39.51,89300.0,25.6144,25.6533,25.6079,25.6209,89300.0
2009-06-26 15:40:00,39.51,39.71,39.4,39.67,241500.0,25.6209,25.7506,25.5495,25.7246,241500.0
2009-06-26 15:45:00,39.69,39.7,39.51,39.63,236200.0,25.7376,25.7441,25.6209,25.6987,236200.0
2009-06-26 15:50:00,39.62,39.72,39.44,39.53,248800.0,25.6922,25.7571,25.5755,25.6338,248800.0
2009-06-26 15:55:00,39.52,39.6,39.43,39.43,414800.0,25.6274,25.6792,25.569,25.569,414800.0
2009-06-29 09:30:00,39.66,39.9,39.4,39.43,94700.0,25.7181,25.8738,25.5495,25.569,94700.0
2009-06-29 09:35:00,39.43,39.44,38.67,39.2,149900.0,25.569,25.5755,25.0762,25.4199,149900.0
2009-06-29 09:40:00,39.2,39.48,39.1,39.39,68900.0,25.4199,25.6014,25.355,25.5431,68900.0
2009-06-29 09:45:00,39.37,39.39,39.05,39.15,67700.0,25.5301,25.5431,25.3226,25.3874,67700.0
2009-06-29 09:50:00,39.17,39.24,39.04,39.13,69200.0,25.4004,25.4458,25.3161,25.3745,69200.0
2009-06-29 09:55:00,39.11,39.31,39.05,39.22,62800.0,25.3615,25.4912,25.3226,25.4328,62800.0
2009-06-29 10:00:00,39.23,39.34,39.16,39.18,54600.0,25.4393,25.5106,25.3939,25.4069,54600.0
2009-06-29 10:05:00,39.18,39.32,39.15,39.25,32400.0,25.4069,25.4977,25.3874,25.4523,32400.0
2009-06-29 10:10:00,39.27,39.48,39.25,39.45,45100.0,25.4652,25.6014,25.4523,25.582,45100.0
2009-06-29 10:15:00,39.45,39.59,39.43,39.46,51400.0,25.582,25.6728,25.569,25.5885,51400.0
2009-06-29 10:20:00,39.47,39.48,39.17,39.22,63700.0,25.5949,25.6014,25.4004,25.4328,63700.0
2009-06-29 10:25:00,39.22,39.33,39.19,39.3,69700.0,25.4328,25.5042,25.4134,25.4847,69700.0
2009-06-29 10:30:00,39.3,39.38,39.21,39.28,107800.0,25.4847,25.5366,25.4263,25.4717,107800.0
2009-06-29 10:35:00,39.28,39.43,39.15,39.29,84200.0,25.4717,25.569,25.3874,25.4782,84200.0
2009-06-29 10:40:00,39.27,39.45,39.16,39.45,52200.0,25.4652,25.582,25.3939,25.582,52200.0
2009-06-29 10:45:00,39.47,39.61,39.47,39.6,76500.0,25.5949,25.6857,25.5949,25.6792,76500.0
2009-06-29 10:50:00,39.6,39.78,39.6,39.76,76600.0,25.6792,25.796,25.6792,25.783,76600.0
2009-06-29 10:55:00,39.76,39.87,39.69,39.75,36500.0,25.783,25.8543,25.7376,25.7765,36500.0
2009-06-29 11:00:00,39.74,39.77,39.7,39.73,18300.0,25.77,25.7895,25.7441,25.7635,18300.0
2009-06-29 11:05:00,39.73,39.86,39.73,39.85,42400.0,25.7635,25.8478,25.7635,25.8414,42400.0
2009-06-29 11:10:00,39.85,39.94,39.79,39.9,45400.0,25.8414,25.8997,25.8024,25.8738,45400.0
2009-06-29 11:15:00,39.9,39.95,39.87,39.9,23400.0,25.8738,25.9062,25.8543,25.8738,23400.0
2009-06-29 11:20:00,39.9,40.12,39.89,40.09,160700.0,25.8738,26.0164,25.8673,25.997,160700.0
2009-06-29 11:25:00,40.08,40.17,40.07,40.11,48200.0,25.9905,26.0489,25.984,26.01,48200.0
2009-06-29 11:30:00,40.13,40.17,40.07,40.08,37200.0,26.0229,26.0489,25.984,25.9905,37200.0
2009-06-29 11:35:00,40.08,40.13,39.87,39.87,109400.0,25.9905,26.0229,25.8543,25.8543,109400.0
2009-06-29 11:40:00,39.87,40.02,39.83,40.0,46300.0,25.8543,25.9516,25.8284,25.9386,46300.0
2009-06-29 11:45:00,40.0,40.0,39.92,39.97,101400.0,25.9386,25.9386,25.8867,25.9192,101400.0
2009-06-29 11:50:00,39.97,39.98,39.88,39.97,77100.0,25.9192,25.9257,25.8608,25.9192,77100.0
2009-06-29 11:55:00,39.98,39.98,39.81,39.85,66400.0,25.9257,25.9257,25.8154,25.8414,66400.0
2009-06-29 12:00:00,39.84,39.87,39.73,39.75,66600.0,25.8349,25.8543,25.7635,25.7765,66600.0
2009-06-29 12:05:00,39.76,39.94,39.76,39.85,74300.0,25.783,25.8997,25.783,25.8414,74300.0
2009-06-29 12:10:00,39.86,39.88,39.78,39.81,22000.0,25.8478,25.8608,25.796,25.8154,22000.0
2009-06-29 12:15:00,39.81,39.84,39.75,39.83,18800.0,25.8154,25.8349,25.7765,25.8284,18800.0
2009-06-29 12:20:00,39.83,39.85,39.72,39.72,24200.0,25.8284,25.8414,25.7571,25.7571,24200.0
2009-06-29 12:25:00,39.73,39.79,39.7,39.77,20200.0,25.7635,25.8024,25.7441,25.7895,20200.0
2009-06-29 12:30:00,39.77,39.9,39.77,39.87,33600.0,25.7895,25.8738,25.7895,25.8543,33600.0
2009-06-29 12:35:00,39.87,39.89,39.8,39.81,17100.0,25.8543,25.8673,25.8089,25.8154,17100.0
2009-06-29 12:40:00,39.79,39.79,39.7,39.72,22600.0,25.8024,25.8024,25.7441,25.7571,22600.0
2009-06-29 12:45:00,39.71,39.72,39.66,39.68,8900.0,25.7506,25.7571,25.7181,25.7311,8900.0
2009-06-29 12:50:00,39.68,39.74,39.67,39.74,27800.0,25.7311,25.77,25.7246,25.77,27800.0
2009-06-29 12:55:00,39.73,39.77,39.65,39.65,13400.0,25.7635,25.7895,25.7117,25.7117,13400.0
2009-06-29 13:00:00,39.67,39.68,39.62,39.66,16700.0,25.7246,25.7311,25.6922,25.7181,16700.0
2009-06-29 13:05:00,39.65,39.66,39.6,39.65,19500.0,25.7117,25.7181,25.6792,25.7117,19500.0
2009-06-29 13:10:00,39.66,39.73,39.65,39.69,13200.0,25.7181,25.7635,25.7117,25.7376,13200.0
2009-06-29 13:15:00,39.69,39.7,39.58,39.59,33400.0,25.7376,25.7441,25.6663,25.6728,33400.0
2009-06-29 13:20:00,39.58,39.65,39.57,39.62,39100.0,25.6663,25.7117,25.6598,25.6922,39100.0
2009-06-29 13:25:00,39.61,39.61,39.54,39.54,19500.0,25.6857,25.6857,25.6403,25.6403,19500.0
2009-06-29 13:30:00,39.55,39.59,39.53,39.59,25500.0,25.6468,25.6728,25.6338,25.6728,25500.0
2009-06-29 13:35:00,39.59,39.62,39.56,39.62,15600.0,25.6728,25.6922,25.6533,25.6922,15600.0
2009-06-29 13:40:00,39.61,39.62,39.57,39.62,14700.0,25.6857,25.6922,25.6598,25.6922,14700.0
2009-06-29 13:45:00,39.62,39.64,39.49,39.51,29500.0,25.6922,25.7052,25.6079,25.6209,29500.0
2009-06-29 13:50:00,39.51,39.54,39.45,39.47,38100.0,25.6209,25.6403,25.582,25.5949,38100.0
2009-06-29 13:55:00,39.47,39.61,39.43,39.55,34000.0,25.5949,25.6857,25.569,25.6468,34000.0
2009-06-29 14:00:00,39.55,39.55,39.35,39.42,61000.0,25.6468,25.6468,25.5171,25.5625,61000.0
2009-06-29 14:05:00,39.41,39.46,39.4,39.44,17100.0,25.556,25.5885,25.5495,25.5755,17100.0
2009-06-29 14:10:00,39.46,39.52,39.44,39.5,22400.0,25.5885,25.6274,25.5755,25.6144,22400.0
2009-06-29 14:15:00,39.5,39.51,39.46,39.47,18800.0,25.6144,25.6209,25.5885,25.5949,18800.0
2009-06-29 14:20:00,39.46,39.48,39.41,39.44,41800.0,25.5885,25.6014,25.556,25.5755,41800.0
2009-06-29 14:25:00,39.45,39.46,39.37,39.38,50000.0,25.582,25.5885,25.5301,25.5366,50000.0
2009-06-29 14:30:00,39.37,39.38,39.32,39.38,36900.0,25.5301,25.5366,25.4977,25.5366,36900.0
2009-06-29 14:35:00,39.37,39.4,39.34,39.35,36300.0,25.5301,25.5495,25.5106,25.5171,36300.0
2009-06-29 14:40:00,39.33,39.42,39.31,39.37,58600.0,25.5042,25.5625,25.4912,25.5301,58600.0
2009-06-29 14:45:00,39.38,39.45,39.37,39.41,19400.0,25.5366,25.582,25.5301,25.556,19400.0
2009-06-29 14:50:00,39.42,39.45,39.4,39.42,26000.0,25.5625,25.582,25.5495,25.5625,26000.0
2009-06-29 14:55:00,39.43,39.56,39.43,39.56,50700.0,25.569,25.6533,25.569,25.6533,50700.0
2009-06-29 15:00:00,39.56,39.65,39.56,39.65,33000.0,25.6533,25.7117,25.6533,25.7117,33000.0
2009-06-29 15:05:00,39.66,39.74,39.62,39.64,55700.0,25.7181,25.77,25.6922,25.7052,55700.0
2009-06-29 15:10:00,39.65,39.71,39.65,39.68,31700.0,25.7117,25.7506,25.7117,25.7311,31700.0
2009-06-29 15:15:00,39.69,39.83,39.68,39.76,52400.0,25.7376,25.8284,25.7311,25.783,52400.0
2009-06-29 15:20:00,39.77,39.86,39.73,39.84,125200.0,25.7895,25.8478,25.7635,25.8349,125200.0
2009-06-29 15:25:00,39.84,39.86,39.77,39.77,101200.0,25.8349,25.8478,25.7895,25.7895,101200.0
2009-06-29 15:30:00,39.76,39.78,39.68,39.72,82100.0,25.783,25.796,25.7311,25.7571,82100.0
2009-06-29 15:35:00,39.71,39.74,39.63,39.66,90500.0,25.7506,25.77,25.6987,25.7181,90500.0
2009-06-29 15:40:00,39.66,39.8,39.6,39.79,173200.0,25.7181,25.8089,25.6792,25.8024,173200.0
2009-06-29 15:45:00,39.78,39.84,39.71,39.79,80200.0,25.796,25.8349,25.7506,25.8024,80200.0
2009-06-29 15:50:00,39.79,39.8,39.66,39.67,161300.0,25.8024,25.8089,25.7181,25.7246,161300.0
2009-06-29 15:55:00,39.67,39.72,39.47,39.53,311500.0,25.7246,25.7571,25.5949,25.6338,311500.0
2009-06-30 09:30:00,39.64,39.92,39.46,39.62,62300.0,25.7052,25.8867,25.5885,25.6922,62300.0
2009-06-30 09:35:00,39.61,39.61,39.23,39.55,107600.0,25.6857,25.6857,25.4393,25.6468,107600.0
2009-06-30 09:40:00,39.56,39.75,39.49,39.75,48800.0,25.6533,25.7765,25.6079,25.7765,48800.0
2009-06-30 09:45:00,39.76,39.86,39.69,39.83,42800.0,25.783,25.8478,25.7376,25.8284,42800.0
2009-06-30 09:50:00,39.81,40.09,39.73,40.06,117400.0,25.8154,25.997,25.7635,25.9775,117400.0
2009-06-30 09:55:00,40.05,40.09,39.82,39.84,61800.0,25.9711,25.997,25.8219,25.8349,61800.0
2009-06-30 10:00:00,39.8,39.84,39.52,39.67,107000.0,25.8089,25.8349,25.6274,25.7246,107000.0
2009-06-30 10:05:00,39.69,39.74,39.42,39.62,59200.0,25.7376,25.77,25.5625,25.6922,59200.0
2009-06-30 10:10:00,39.62,39.7,39.28,39.3,51900.0,25.6922,25.7441,25.4717,25.4847,51900.0
2009-06-30 10:15:00,39.32,39.33,39.13,39.15,67300.0,25.4977,25.5042,25.3745,25.3874,67300.0
2009-06-30 10:20:00,39.15,39.2,38.98,39.2,63700.0,25.3874,25.4199,25.2772,25.4199,63700.0
2009-06-30 10:25:00,39.2,39.38,39.12,39.37,37200.0,25.4199,25.5366,25.368,25.5301,37200.0
2009-06-30 10:30:00,39.37,39.39,39.16,39.33,79300.0,25.5301,25.5431,25.3939,25.5042,79300.0
2009-06-30 10:35:00,39.33,39.43,39.23,39.4,43700.0,25.5042,25.569,25.4393,25.5495,43700.0
2009-06-30 10:40:00,39.42,39.48,39.27,39.27,34600.0,25.5625,25.6014,25.4652,25.4652,34600.0
2009-06-30 10:45:00,39.25,39.36,39.16,39.35,34900.0,25.4523,25.5236,25.3939,25.5171,34900.0
2009-06-30 10:50:00,39.33,39.33,39.19,39.22,59500.0,25.5042,25.5042,25.4134,25.4328,59500.0
2009-06-30 10:55:00,39.19,39.31,39.15,39.28,38200.0,25.4134,25.4912,25.3874,25.4717,38200.0
2009-06-30 11:00:00,39.28,39.36,39.2,39.25,18700.0,25.4717,25.5236,25.4199,25.4523,18700.0
2009-06-30 11:05:00,39.26,39.28,39.18,39.22,27900.0,25.4588,25.4717,25.4069,25.4328,27900.0
2009-06-30 11:10:00,39.23,39.3,39.18,39.24,29600.0,25.4393,25.4847,25.4069,25.4458,29600.0
2009-06-30 11:15:00,39.22,39.34,39.21,39.33,20700.0,25.4328,25.5106,25.4263,25.5042,20700.0
2009-06-30 11:20:00,39.34,39.34,39.25,39.34,19000.0,25.5106,25.5106,25.4523,25.5106,19000.0
2009-06-30 11:25:00,39.34,39.37,39.26,39.26,40900.0,25.5106,25.5301,25.4588,25.4588,40900.0
2009-06-30 11:30:00,39.27,39.27,39.15,39.2,33900.0,25.4652,25.4652,25.3874,25.4199,33900.0
2009-06-30 11:35:00,39.17,39.2,39.01,39.11,38300.0,25.4004,25.4199,25.2966,25.3615,38300.0
2009-06-30 11:40:00,39.12,39.14,39.01,39.01,19200.0,25.368,25.3809,25.2966,25.2966,19200.0
2009-06-30 11:45:00,39.01,39.07,39.01,39.05,31300.0,25.2966,25.3356,25.2966,25.3226,31300.0
2009-06-30 11:50:00,39.05,39.15,39.02,39.09,45600.0,25.3226,25.3874,25.3031,25.3485,45600.0
2009-06-30 11:55:00,39.08,39.11,39.03,39.07,16900.0,25.342,25.3615,25.3096,25.3356,16900.0
2009-06-30 12:00:00,39.06,39.07,39.01,39.03,22400.0,25.3291,25.3356,25.2966,25.3096,22400.0
2009-06-30 12:05:00,39.03,39.05,39.01,39.01,14100.0,25.3096,25.3226,25.2966,25.2966,14100.0
2009-06-30 12:10:00,39.01,39.07,39.01,39.03,19200.0,25.2966,25.3356,25.2966,25.3096,19200.0
2009-06-30 12:15:00,39.03,39.03,38.9,38.9,48100.0,25.3096,25.3096,25.2253,25.2253,48100.0
2009-06-30 12:20:00,38.89,38.92,38.87,38.88,25100.0,25.2188,25.2383,25.2059,25.2123,25100.0
2009-06-30 12:25:00,38.88,38.97,38.88,38.93,26100.0,25.2123,25.2707,25.2123,25.2448,26100.0
2009-06-30 12:30:00,38.94,39.0,38.88,38.93,53100.0,25.2513,25.2902,25.2123,25.2448,53100.0
2009-06-30 12:35:00,38.94,38.97,38.89,38.95,34700.0,25.2513,25.2707,25.2188,25.2577,34700.0
2009-06-30 12:40:00,38.94,38.97,38.92,38.92,34600.0,25.2513,25.2707,25.2383,25.2383,34600.0
2009-06-30 12:45:00,38.93,38.97,38.89,38.9,43000.0,25.2448,25.2707,25.2188,25.2253,43000.0
2009-06-30 12:50:00,38.9,38.94,38.89,38.92,30800.0,25.2253,25.2513,25.2188,25.2383,30800.0
2009-06-30 12:55:00,38.92,39.01,38.92,38.99,25100.0,25.2383,25.2966,25.2383,25.2837,25100.0
2009-06-30 13:00:00,39.0,39.01,38.94,38.98,33400.0,25.2902,25.2966,25.2513,25.2772,33400.0
2009-06-30 13:05:00,38.98,38.99,38.9,38.94,89500.0,25.2772,25.2837,25.2253,25.2513,89500.0
2009-06-30 13:10:00,38.93,38.94,38.91,38.91,22700.0,25.2448,25.2513,25.2318,25.2318,22700.0
2009-06-30 13:15:00,38.92,38.92,38.79,38.79,36700.0,25.2383,25.2383,25.154,25.154,36700.0
2009-06-30 13:20:00,38.78,38.83,38.7,38.77,59700.0,25.1475,25.1799,25.0956,25.141,59700.0
2009-06-30 13:25:00,38.77,38.78,38.7,38.72,19600.0,25.141,25.1475,25.0956,25.1086,19600.0
2009-06-30 13:30:00,38.71,38.71,38.49,38.5,68500.0,25.1021,25.1021,24.9594,24.9659,68500.0
2009-06-30 13:35:00,38.5,38.56,38.47,38.56,65600.0,24.9659,25.0048,24.9465,25.0048,65600.0
2009-06-30 13:40:00,38.56,38.7,38.55,38.68,42200.0,25.0048,25.0956,24.9984,25.0827,42200.0
2009-06-30 13:45:00,38.68,38.68,38.58,38.6,51300.0,25.0827,25.0827,25.0178,25.0308,51300.0
2009-06-30 13:50:00,38.59,38.62,38.51,38.56,71000.0,25.0243,25.0437,24.9724,25.0048,71000.0
2009-06-30 13:55:00,38.55,38.62,38.53,38.56,46000.0,24.9984,25.0437,24.9854,25.0048,46000.0
2009-06-30 14:00:00,38.57,38.62,38.53,38.62,43100.0,25.0113,25.0437,24.9854,25.0437,43100.0
2009-06-30 14:05:00,38.62,38.64,38.53,38.54,70600.0,25.0437,25.0567,24.9854,24.9919,70600.0
2009-06-30 14:10:00,38.55,38.64,38.55,38.59,30400.0,24.9984,25.0567,24.9984,25.0243,30400.0
2009-06-30 14:15:00,38.59,38.62,38.58,38.59,24100.0,25.0243,25.0437,25.0178,25.0243,24100.0
2009-06-30 14:20:00,38.6,38.65,38.58,38.65,51200.0,25.0308,25.0632,25.0178,25.0632,51200.0
2009-06-30 14:25:00,38.64,38.71,38.6,38.69,68300.0,25.0567,25.1021,25.0308,25.0891,68300.0
2009-06-30 14:30:00,38.7,38.72,38.62,38.69,48200.0,25.0956,25.1086,25.0437,25.0891,48200.0
2009-06-30 14:35:00,38.69,38.79,38.66,38.76,52200.0,25.0891,25.154,25.0697,25.1345,52200.0
2009-06-30 14:40:00,38.75,38.8,38.71,38.76,43100.0,25.128,25.1605,25.1021,25.1345,43100.0
2009-06-30 14:45:00,38.74,38.81,38.73,38.75,30500.0,25.1216,25.167,25.1151,25.128,30500.0
2009-06-30 14:50:00,38.75,38.82,38.75,38.79,11100.0,25.128,25.1734,25.128,25.154,11100.0
2009-06-30 14:55:00,38.77,38.83,38.76,38.76,25900.0,25.141,25.1799,25.1345,25.1345,25900.0
2009-06-30 15:00:00,38.77,38.81,38.64,38.64,65800.0,25.141,25.167,25.0567,25.0567,65800.0
2009-06-30 15:05:00,38.64,38.69,38.59,38.6,98800.0,25.0567,25.0891,25.0243,25.0308,98800.0
2009-06-30 15:10:00,38.6,38.66,38.58,38.62,103100.0,25.0308,25.0697,25.0178,25.0437,103100.0
2009-06-30 15:15:00,38.62,38.67,38.58,38.61,70400.0,25.0437,25.0762,25.0178,25.0373,70400.0
2009-06-30 15:20:00,38.62,38.75,38.58,38.7,91700.0,25.0437,25.128,25.0178,25.0956,91700.0
2009-06-30 15:25:00,38.7,38.77,38.65,38.77,82700.0,25.0956,25.141,25.0632,25.141,82700.0
2009-06-30 15:30:00,38.77,38.98,38.74,38.83,200500.0,25.141,25.2772,25.1216,25.1799,200500.0
2009-06-30 15:35:00,38.84,38.93,38.76,38.93,73700.0,25.1864,25.2448,25.1345,25.2448,73700.0
2009-06-30 15:40:00,38.93,39.09,38.92,39.06,101000.0,25.2448,25.3485,25.2383,25.3291,101000.0
2009-06-30 15:45:00,39.06,39.17,39.01,39.14,96500.0,25.3291,25.4004,25.2966,25.3809,96500.0
2009-06-30 15:50:00,39.15,39.15,38.91,38.91,192800.0,25.3874,25.3874,25.2318,25.2318,192800.0
2009-06-30 15:55:00,38.92,39.0,38.81,38.85,274000.0,25.2383,25.2902,25.167,25.1929,274000.0
2009-07-01 09:30:00,39.03,39.17,38.63,39.1,134500.0,25.3096,25.4004,25.0502,25.355,134500.0
2009-07-01 09:35:00,39.1,39.16,38.75,38.79,104200.0,25.355,25.3939,25.128,25.154,104200.0
2009-07-01 09:40:00,38.79,38.98,38.69,38.91,101200.0,25.154,25.2772,25.0891,25.2318,101200.0
2009-07-01 09:45:00,38.89,38.96,38.78,38.89,59200.0,25.2188,25.2642,25.1475,25.2188,59200.0
2009-07-01 09:50:00,38.88,38.94,38.71,38.74,48700.0,25.2123,25.2513,25.1021,25.1216,48700.0
2009-07-01 09:55:00,38.73,38.92,38.72,38.89,45100.0,25.1151,25.2383,25.1086,25.2188,45100.0
2009-07-01 10:00:00,38.89,38.99,38.71,38.88,110800.0,25.2188,25.2837,25.1021,25.2123,110800.0
2009-07-01 10:05:00,38.88,39.22,38.88,39.12,81600.0,25.2123,25.4328,25.2123,25.368,81600.0
2009-07-01 10:10:00,39.11,39.19,39.01,39.19,54100.0,25.3615,25.4134,25.2966,25.4134,54100.0
2009-07-01 10:15:00,39.19,39.41,39.19,39.37,79600.0,25.4134,25.556,25.4134,25.5301,79600.0
2009-07-01 10:20:00,39.38,39.47,39.24,39.25,64700.0,25.5366,25.5949,25.4458,25.4523,64700.0
2009-07-01 10:25:00,39.25,39.33,39.15,39.19,205600.0,25.4523,25.5042,25.3874,25.4134,205600.0
2009-07-01 10:30:00,39.19,39.3,39.18,39.23,27900.0,25.4134,25.4847,25.4069,25.4393,27900.0
2009-07-01 10:35:00,39.22,39.26,39.16,39.16,27500.0,25.4328,25.4588,25.3939,25.3939,27500.0
2009-07-01 10:40:00,39.15,39.15,38.97,38.97,63700.0,25.3874,25.3874,25.2707,25.2707,63700.0
2009-07-01 10:45:00,38.97,39.05,38.95,39.04,35300.0,25.2707,25.3226,25.2577,25.3161,35300.0
2009-07-01 10:50:00,39.03,39.08,38.92,39.0,38200.0,25.3096,25.342,25.2383,25.2902,38200.0
2009-07-01 10:55:00,39.0,39.1,38.99,39.08,24800.0,25.2902,25.355,25.2837,25.342,24800.0
2009-07-01 11:00:00,39.08,39.18,39.07,39.13,16700.0,25.342,25.4069,25.3356,25.3745,16700.0
2009-07-01 11:05:00,39.13,39.18,39.08,39.14,25000.0,25.3745,25.4069,25.342,25.3809,25000.0
2009-07-01 11:10:00,39.14,39.22,39.1,39.18,34800.0,25.3809,25.4328,25.355,25.4069,34800.0
2009-07-01 11:15:00,39.19,39.2,39.1,39.15,205000.0,25.4134,25.4199,25.355,25.3874,205000.0
2009-07-01 11:20:00,39.15,39.17,39.04,39.11,32700.0,25.3874,25.4004,25.3161,25.3615,32700.0
2009-07-01 11:25:00,39.1,39.14,39.05,39.07,35400.0,25.355,25.3809,25.3226,25.3356,35400.0
2009-07-01 11:30:00,39.05,39.17,39.05,39.12,49000.0,25.3226,25.4004,25.3226,25.368,49000.0
2009-07-01 11:35:00,39.13,39.15,39.09,39.1,13000.0,25.3745,25.3874,25.3485,25.355,13000.0
2009-07-01 11:40:00,39.11,39.11,38.99,39.01,6300.0,25.3615,25.3615,25.2837,25.2966,6300.0
2009-07-01 11:45:00,39.0,39.06,38.99,39.01,10400.0,25.2902,25.3291,25.2837,25.2966,10400.0
2009-07-01 11:50:00,39.02,39.08,38.99,38.99,76300.0,25.3031,25.342,25.2837,25.2837,76300.0
2009-07-01 11:55:00,38.99,38.99,38.85,38.85,50500.0,25.2837,25.2837,25.1929,25.1929,50500.0
2009-07-01 12:00:00,38.85,38.92,38.76,38.92,35800.0,25.1929,25.2383,25.1345,25.2383,35800.0
2009-07-01 12:05:00,38.91,38.94,38.83,38.87,9400.0,25.2318,25.2513,25.1799,25.2059,9400.0
2009-07-01 12:10:00,38.85,38.88,38.72,38.79,19900.0,25.1929,25.2123,25.1086,25.154,19900.0
2009-07-01 12:15:00,38.78,38.82,38.75,38.8,14800.0,25.1475,25.1734,25.128,25.1605,14800.0
2009-07-01 12:20:00,38.8,38.84,38.8,38.83,11800.0,25.1605,25.1864,25.1605,25.1799,11800.0
2009-07-01 12:25:00,38.82,38.84,38.8,38.81,21500.0,25.1734,25.1864,25.1605,25.167,21500.0
2009-07-01 12:30:00,38.8,38.82,38.78,38.82,9400.0,25.1605,25.1734,25.1475,25.1734,9400.0
2009-07-01 12:35:00,38.81,38.84,38.79,38.8,6700.0,25.167,25.1864,25.154,25.1605,6700.0
2009-07-01 12:40:00,38.8,38.89,38.8,38.88,14100.0,25.1605,25.2188,25.1605,25.2123,14100.0
2009-07-01 12:45:00,38.87,38.89,38.84,38.88,14800.0,25.2059,25.2188,25.1864,25.2123,14800.0
2009-07-01 12:50:00,38.88,38.88,38.84,38.85,10200.0,25.2123,25.2123,25.1864,25.1929,10200.0
2009-07-01 12:55:00,38.85,38.86,38.72,38.74,30000.0,25.1929,25.1994,25.1086,25.1216,30000.0
2009-07-01 13:00:00,38.72,38.84,38.72,38.83,20200.0,25.1086,25.1864,25.1086,25.1799,20200.0
2009-07-01 13:05:00,38.83,38.88,38.82,38.88,21300.0,25.1799,25.2123,25.1734,25.2123,21300.0
2009-07-01 13:10:00,38.88,38.93,38.86,38.88,12800.0,25.2123,25.2448,25.1994,25.2123,12800.0
2009-07-01 13:15:00,38.87,38.89,38.82,38.84,15200.0,25.2059,25.2188,25.1734,25.1864,15200.0
2009-07-01 13:20:00,38.82,38.88,38.8,38.87,22900.0,25.1734,25.2123,25.1605,25.2059,22900.0
2009-07-01 13:25:00,38.87,38.88,38.79,38.88,20900.0,25.2059,25.2123,25.154,25.2123,20900.0
2009-07-01 13:30:00,38.87,38.87,38.81,38.82,11200.0,25.2059,25.2059,25.167,25.1734,11200.0
2009-07-01 13:35:00,38.83,38.93,38.81,38.89,12500.0,25.1799,25.2448,25.167,25.2188,12500.0
2009-07-01 13:40:00,38.89,38.89,38.8,38.83,20100.0,25.2188,25.2188,25.1605,25.1799,20100.0
2009-07-01 13:45:00,38.83,38.85,38.81,38.84,13700.0,25.1799,25.1929,25.167,25.1864,13700.0
2009-07-01 13:50:00,38.84,38.85,38.78,38.78,17500.0,25.1864,25.1929,25.1475,25.1475,17500.0
2009-07-01 13:55:00,38.79,38.84,38.74,38.75,21200.0,25.154,25.1864,25.1216,25.128,21200.0
2009-07-01 14:00:00,38.74,38.79,38.71,38.75,53800.0,25.1216,25.154,25.1021,25.128,53800.0
2009-07-01 14:05:00,38.75,38.76,38.65,38.66,16200.0,25.128,25.1345,25.0632,25.0697,16200.0
2009-07-01 14:10:00,38.65,38.66,38.57,38.61,68600.0,25.0632,25.0697,25.0113,25.0373,68600.0
2009-07-01 14:15:00,38.62,38.62,38.57,38.59,19000.0,25.0437,25.0437,25.0113,25.0243,19000.0
2009-07-01 14:20:00,38.61,38.62,38.56,38.58,36700.0,25.0373,25.0437,25.0048,25.0178,36700.0
2009-07-01 14:25:00,38.59,38.66,38.58,38.63,16600.0,25.0243,25.0697,25.0178,25.0502,16600.0
2009-07-01 14:30:00,38.63,38.65,38.56,38.6,20700.0,25.0502,25.0632,25.0048,25.0308,20700.0
2009-07-01 14:35:00,38.6,38.64,38.56,38.6,25800.0,25.0308,25.0567,25.0048,25.0308,25800.0
2009-07-01 14:40:00,38.6,38.65,38.58,38.65,24700.0,25.0308,25.0632,25.0178,25.0632,24700.0
2009-07-01 14:45:00,38.65,38.67,38.61,38.62,26000.0,25.0632,25.0762,25.0373,25.0437,26000.0
2009-07-01 14:50:00,38.63,38.65,38.59,38.6,45100.0,25.0502,25.0632,25.0243,25.0308,45100.0
2009-07-01 14:55:00,38.59,38.63,38.55,38.55,67200.0,25.0243,25.0502,24.9984,24.9984,67200.0
2009-07-01 15:00:00,38.55,38.62,38.52,38.58,75500.0,24.9984,25.0437,24.9789,25.0178,75500.0
2009-07-01 15:05:00,38.58,38.61,38.51,38.52,57200.0,25.0178,25.0373,24.9724,24.9789,57200.0
2009-07-01 15:10:00,38.52,38.55,38.47,38.5,100500.0,24.9789,24.9984,24.9465,24.9659,100500.0
2009-07-01 15:15:00,38.51,38.52,38.47,38.5,74400.0,24.9724,24.9789,24.9465,24.9659,74400.0
2009-07-01 15:20:00,38.51,38.55,38.46,38.47,105300.0,24.9724,24.9984,24.94,24.9465,105300.0
2009-07-01 15:25:00,38.47,38.5,38.3,38.37,134900.0,24.9465,24.9659,24.8362,24.8816,134900.0
2009-07-01 15:30:00,38.37,38.4,38.33,38.4,85300.0,24.8816,24.9011,24.8557,24.9011,85300.0
2009-07-01 15:35:00,38.4,38.53,38.35,38.52,132400.0,24.9011,24.9854,24.8687,24.9789,132400.0
2009-07-01 15:40:00,38.52,38.61,38.34,38.39,190200.0,24.9789,25.0373,24.8622,24.8946,190200.0
2009-07-01 15:45:00,38.4,38.45,38.32,38.32,196600.0,24.9011,24.9335,24.8492,24.8492,196600.0
2009-07-01 15:50:00,38.32,38.33,38.26,38.27,197200.0,24.8492,24.8557,24.8103,24.8168,197200.0
2009-07-01 15:55:00,38.27,38.32,38.21,38.27,251600.0,24.8168,24.8492,24.7779,24.8168,251600.0
2009-07-02 09:30:00,37.94,38.01,37.65,37.89,123000.0,24.6028,24.6482,24.4147,24.5704,123000.0
2009-07-02 09:35:00,37.89,38.18,37.89,38.04,106200.0,24.5704,24.7584,24.5704,24.6676,106200.0
2009-07-02 09:40:00,38.04,38.08,37.9,38.0,80900.0,24.6676,24.6936,24.5768,24.6417,80900.0
2009-07-02 09:45:00,38.01,38.07,37.91,38.04,62700.0,24.6482,24.6871,24.5833,24.6676,62700.0
2009-07-02 09:50:00,38.03,38.08,37.69,37.72,77300.0,24.6611,24.6936,24.4407,24.4601,77300.0
2009-07-02 09:55:00,37.73,37.81,37.68,37.72,70500.0,24.4666,24.5185,24.4342,24.4601,70500.0
2009-07-02 10:00:00,37.73,37.85,37.7,37.76,69900.0,24.4666,24.5444,24.4472,24.4861,69900.0
2009-07-02 10:05:00,37.76,37.83,37.71,37.74,70900.0,24.4861,24.5315,24.4536,24.4731,70900.0
2009-07-02 10:10:00,37.75,37.75,37.6,37.62,79600.0,24.4796,24.4796,24.3823,24.3953,79600.0
2009-07-02 10:15:00,37.63,37.65,37.52,37.54,85800.0,24.4018,24.4147,24.3304,24.3434,85800.0
2009-07-02 10:20:00,37.54,37.57,37.35,37.45,107300.0,24.3434,24.3629,24.2202,24.285,107300.0
2009-07-02 10:25:00,37.46,37.59,37.43,37.49,94300.0,24.2915,24.3758,24.2721,24.311,94300.0
2009-07-02 10:30:00,37.49,37.53,37.42,37.5,51300.0,24.311,24.3369,24.2656,24.3175,51300.0
2009-07-02 10:35:00,37.51,37.59,37.5,37.53,56200.0,24.3239,24.3758,24.3175,24.3369,56200.0
2009-07-02 10:40:00,37.52,37.52,37.44,37.49,33700.0,24.3304,24.3304,24.2786,24.311,33700.0
2009-07-02 10:45:00,37.49,37.51,37.44,37.49,53000.0,24.311,24.3239,24.2786,24.311,53000.0
2009-07-02 10:50:00,37.49,37.62,37.47,37.62,41600.0,24.311,24.3953,24.298,24.3953,41600.0
2009-07-02 10:55:00,37.62,37.65,37.58,37.62,24400.0,24.3953,24.4147,24.3693,24.3953,24400.0
2009-07-02 11:00:00,37.63,37.63,37.53,37.61,37300.0,24.4018,24.4018,24.3369,24.3888,37300.0
2009-07-02 11:05:00,37.61,37.7,37.61,37.67,42300.0,24.3888,24.4472,24.3888,24.4277,42300.0
2009-07-02 11:10:00,37.7,37.73,37.68,37.72,68600.0,24.4472,24.4666,24.4342,24.4601,68600.0
2009-07-02 11:15:00,37.72,37.74,37.61,37.61,27200.0,24.4601,24.4731,24.3888,24.3888,27200.0
2009-07-02 11:20:00,37.63,37.64,37.57,37.62,40600.0,24.4018,24.4082,24.3629,24.3953,40600.0
2009-07-02 11:25:00,37.62,37.72,37.62,37.72,57300.0,24.3953,24.4601,24.3953,24.4601,57300.0
2009-07-02 11:30:00,37.73,37.73,37.58,37.59,67000.0,24.4666,24.4666,24.3693,24.3758,67000.0
2009-07-02 11:35:00,37.58,37.6,37.5,37.52,64300.0,24.3693,24.3823,24.3175,24.3304,64300.0
2009-07-02 11:40:00,37.53,37.53,37.44,37.5,68400.0,24.3369,24.3369,24.2786,24.3175,68400.0
2009-07-02 11:45:00,37.47,37.59,37.45,37.59,39500.0,24.298,24.3758,24.285,24.3758,39500.0
2009-07-02 11:50:00,37.58,37.65,37.52,37.52,46300.0,24.3693,24.4147,24.3304,24.3304,46300.0
2009-07-02 11:55:00,37.52,37.52,37.43,37.43,52100.0,24.3304,24.3304,24.2721,24.2721,52100.0
2009-07-02 12:00:00,37.43,37.45,37.32,37.33,59300.0,24.2721,24.285,24.2007,24.2072,59300.0
2009-07-02 12:05:00,37.32,37.35,37.25,37.34,51100.0,24.2007,24.2202,24.1553,24.2137,51100.0
2009-07-02 12:10:00,37.34,37.38,37.32,37.36,30300.0,24.2137,24.2396,24.2007,24.2267,30300.0
2009-07-02 12:15:00,37.35,37.35,37.31,37.32,15000.0,24.2202,24.2202,24.1943,24.2007,15000.0
2009-07-02 12:20:00,37.32,37.41,37.31,37.39,27400.0,24.2007,24.2591,24.1943,24.2461,27400.0
2009-07-02 12:25:00,37.39,37.44,37.39,37.42,16700.0,24.2461,24.2786,24.2461,24.2656,16700.0
2009-07-02 12:30:00,37.41,37.43,37.3,37.3,30000.0,24.2591,24.2721,24.1878,24.1878,30000.0
2009-07-02 12:35:00,37.29,37.31,37.28,37.3,18700.0,24.1813,24.1943,24.1748,24.1878,18700.0
2009-07-02 12:40:00,37.28,37.3,37.25,37.29,21400.0,24.1748,24.1878,24.1553,24.1813,21400.0
2009-07-02 12:45:00,37.29,37.29,37.23,37.26,16000.0,24.1813,24.1813,24.1424,24.1618,16000.0
2009-07-02 12:50:00,37.25,37.27,37.17,37.23,40400.0,24.1553,24.1683,24.1035,24.1424,40400.0
2009-07-02 12:55:00,37.22,37.23,37.16,37.19,18300.0,24.1359,24.1424,24.097,24.1164,18300.0
2009-07-02 13:00:00,37.17,37.2,37.17,37.19,8300.0,24.1035,24.1229,24.1035,24.1164,8300.0
2009-07-02 13:05:00,37.19,37.2,37.18,37.19,7400.0,24.1164,24.1229,24.11,24.1164,7400.0
2009-07-02 13:10:00,37.19,37.2,37.11,37.14,34700.0,24.1164,24.1229,24.0646,24.084,34700.0
2009-07-02 13:15:00,37.14,37.14,37.08,37.09,23700.0,24.084,24.084,24.0451,24.0516,23700.0
2009-07-02 13:20:00,37.08,37.1,37.03,37.07,47400.0,24.0451,24.0581,24.0127,24.0386,47400.0
2009-07-02 13:25:00,37.06,37.09,37.0,37.02,43700.0,24.0321,24.0516,23.9932,24.0062,43700.0
2009-07-02 13:30:00,37.02,37.02,36.97,36.98,31800.0,24.0062,24.0062,23.9738,23.9803,31800.0
2009-07-02 13:35:00,36.96,37.04,36.94,37.03,24200.0,23.9673,24.0192,23.9543,24.0127,24200.0
2009-07-02 13:40:00,37.01,37.11,37.01,37.05,32100.0,23.9997,24.0646,23.9997,24.0257,32100.0
2009-07-02 13:45:00,37.04,37.07,37.02,37.06,24900.0,24.0192,24.0386,24.0062,24.0321,24900.0
2009-07-02 13:50:00,37.04,37.06,36.97,37.01,34400.0,24.0192,24.0321,23.9738,23.9997,34400.0
2009-07-02 13:55:00,36.99,37.05,36.97,37.04,29400.0,23.9867,24.0257,23.9738,24.0192,29400.0
2009-07-02 14:00:00,37.03,37.07,36.97,37.07,21200.0,24.0127,24.0386,23.9738,24.0386,21200.0
2009-07-02 14:05:00,37.06,37.09,37.04,37.08,14800.0,24.0321,24.0516,24.0192,24.0451,14800.0
2009-07-02 14:10:00,37.06,37.09,36.98,36.98,56500.0,24.0321,24.0516,23.9803,23.9803,56500.0
2009-07-02 14:15:00,36.98,36.98,36.9,36.95,67000.0,23.9803,23.9803,23.9284,23.9608,67000.0
2009-07-02 14:20:00,36.94,36.98,36.91,36.98,33500.0,23.9543,23.9803,23.9349,23.9803,33500.0
2009-07-02 14:25:00,36.97,37.07,36.96,37.03,103800.0,23.9738,24.0386,23.9673,24.0127,103800.0
2009-07-02 14:30:00,37.06,37.11,37.03,37.08,66700.0,24.0321,24.0646,24.0127,24.0451,66700.0
2009-07-02 14:35:00,37.07,37.14,37.06,37.11,52400.0,24.0386,24.084,24.0321,24.0646,52400.0
2009-07-02 14:40:00,37.11,37.13,37.09,37.12,31200.0,24.0646,24.0775,24.0516,24.071,31200.0
2009-07-02 14:45:00,37.11,37.2,37.1,37.12,204600.0,24.0646,24.1229,24.0581,24.071,204600.0
2009-07-02 14:50:00,37.12,37.15,37.06,37.12,39200.0,24.071,24.0905,24.0321,24.071,39200.0
2009-07-02 14:55:00,37.11,37.21,37.11,37.2,26900.0,24.0646,24.1294,24.0646,24.1229,26900.0
2009-07-02 15:00:00,37.19,37.25,37.12,37.16,89300.0,24.1164,24.1553,24.071,24.097,89300.0
2009-07-02 15:05:00,37.15,37.18,37.1,37.1,62100.0,24.0905,24.11,24.0581,24.0581,62100.0
2009-07-02 15:10:00,37.1,37.18,37.03,37.17,159000.0,24.0581,24.11,24.0127,24.1035,159000.0
2009-07-02 15:15:00,37.17,37.19,37.06,37.08,54300.0,24.1035,24.1164,24.0321,24.0451,54300.0
2009-07-02 15:20:00,37.08,37.08,36.9,37.0,180700.0,24.0451,24.0451,23.9284,23.9932,180700.0
2009-07-02 15:25:00,37.0,37.02,36.97,37.0,89300.0,23.9932,24.0062,23.9738,23.9932,89300.0
2009-07-02 15:30:00,37.0,37.04,36.98,37.01,94900.0,23.9932,24.0192,23.9803,23.9997,94900.0
2009-07-02 15:35:00,37.0,37.03,36.9,37.0,113500.0,23.9932,24.0127,23.9284,23.9932,113500.0
2009-07-02 15:40:00,37.01,37.05,36.98,37.04,96600.0,23.9997,24.0257,23.9803,24.0192,96600.0
2009-07-02 15:45:00,37.03,37.19,37.03,37.12,72200.0,24.0127,24.1164,24.0127,24.071,72200.0
2009-07-02 15:50:00,37.12,37.26,37.09,37.24,111600.0,24.071,24.1618,24.0516,24.1489,111600.0
2009-07-02 15:55:00,37.24,37.24,36.63,36.84,354200.0,24.1489,24.1489,23.7533,23.8895,354200.0
2009-07-06 09:30:00,36.52,37.6,36.52,37.52,210200.0,23.682,24.3823,23.682,24.3304,210200.0
2009-07-06 09:35:00,37.51,38.11,37.46,37.62,165500.0,24.3239,24.713,24.2915,24.3953,165500.0
2009-07-06 09:40:00,37.59,37.73,37.36,37.52,127000.0,24.3758,24.4666,24.2267,24.3304,127000.0
2009-07-06 09:45:00,37.53,37.85,37.38,37.82,176400.0,24.3369,24.5444,24.2396,24.525,176400.0
2009-07-06 09:50:00,37.79,37.83,37.46,37.51,69200.0,24.5055,24.5315,24.2915,24.3239,69200.0
2009-07-06 09:55:00,37.54,37.68,37.46,37.55,41000.0,24.3434,24.4342,24.2915,24.3499,41000.0
2009-07-06 10:00:00,37.57,37.78,37.34,37.4,116200.0,24.3629,24.499,24.2137,24.2526,116200.0
2009-07-06 10:05:00,37.38,37.51,37.25,37.33,78900.0,24.2396,24.3239,24.1553,24.2072,78900.0
2009-07-06 10:10:00,37.29,37.46,37.17,37.45,111200.0,24.1813,24.2915,24.1035,24.285,111200.0
2009-07-06 10:15:00,37.45,37.55,37.2,37.21,109400.0,24.285,24.3499,24.1229,24.1294,109400.0
2009-07-06 10:20:00,37.2,37.37,37.03,37.35,136100.0,24.1229,24.2332,24.0127,24.2202,136100.0
2009-07-06 10:25:00,37.35,37.36,37.2,37.32,45200.0,24.2202,24.2267,24.1229,24.2007,45200.0
2009-07-06 10:30:00,37.33,37.35,37.23,37.23,61500.0,24.2072,24.2202,24.1424,24.1424,61500.0
2009-07-06 10:35:00,37.23,37.23,36.94,36.94,70100.0,24.1424,24.1424,23.9543,23.9543,70100.0
2009-07-06 10:40:00,36.95,36.99,36.67,36.73,109300.0,23.9608,23.9867,23.7792,23.8181,109300.0
2009-07-06 10:45:00,36.76,36.76,36.65,36.67,62900.0,23.8376,23.8376,23.7663,23.7792,62900.0
2009-07-06 10:50:00,36.66,36.67,36.54,36.65,64300.0,23.7728,23.7792,23.6949,23.7663,64300.0
2009-07-06 10:55:00,36.65,36.84,36.63,36.81,47800.0,23.7663,23.8895,23.7533,23.87,47800.0
2009-07-06 11:00:00,36.83,36.95,36.76,36.79,43900.0,23.883,23.9608,23.8376,23.8571,43900.0
2009-07-06 11:05:00,36.79,36.85,36.79,36.8,30900.0,23.8571,23.896,23.8571,23.8635,30900.0
2009-07-06 11:10:00,36.8,37.0,36.73,37.0,39100.0,23.8635,23.9932,23.8181,23.9932,39100.0
2009-07-06 11:15:00,37.0,37.0,36.82,36.88,32700.0,23.9932,23.9932,23.8765,23.9154,32700.0
2009-07-06 11:20:00,36.88,37.13,36.88,37.12,37600.0,23.9154,24.0775,23.9154,24.071,37600.0
2009-07-06 11:25:00,37.1,37.16,37.05,37.12,39300.0,24.0581,24.097,24.0257,24.071,39300.0
2009-07-06 11:30:00,37.13,37.34,37.1,37.34,73200.0,24.0775,24.2137,24.0581,24.2137,73200.0
2009-07-06 11:35:00,37.36,37.47,37.32,37.47,39700.0,24.2267,24.298,24.2007,24.298,39700.0
2009-07-06 11:40:00,37.47,37.55,37.45,37.52,83900.0,24.298,24.3499,24.285,24.3304,83900.0
2009-07-06 11:45:00,37.52,37.71,37.51,37.69,68700.0,24.3304,24.4536,24.3239,24.4407,68700.0
2009-07-06 11:50:00,37.68,37.72,37.64,37.64,51500.0,24.4342,24.4601,24.4082,24.4082,51500.0
2009-07-06 11:55:00,37.63,37.63,37.46,37.49,42700.0,24.4018,24.4018,24.2915,24.311,42700.0
2009-07-06 12:00:00,37.48,37.57,37.48,37.55,19800.0,24.3045,24.3629,24.3045,24.3499,19800.0
2009-07-06 12:05:00,37.56,37.61,37.52,37.6,27600.0,24.3564,24.3888,24.3304,24.3823,27600.0
2009-07-06 12:10:00,37.59,37.61,37.55,37.59,20700.0,24.3758,24.3888,24.3499,24.3758,20700.0
2009-07-06 12:15:00,37.6,37.69,37.58,37.69,25100.0,24.3823,24.4407,24.3693,24.4407,25100.0
2009-07-06 12:20:00,37.69,37.72,37.5,37.61,47300.0,24.4407,24.4601,24.3175,24.3888,47300.0
2009-07-06 12:25:00,37.6,37.64,37.49,37.51,19700.0,24.3823,24.4082,24.311,24.3239,19700.0
2009-07-06 12:30:00,37.51,37.52,37.42,37.45,19200.0,24.3239,24.3304,24.2656,24.285,19200.0
2009-07-06 12:35:00,37.46,37.47,37.41,37.43,15400.0,24.2915,24.298,24.2591,24.2721,15400.0
2009-07-06 12:40:00,37.44,37.44,37.27,37.29,40100.0,24.2786,24.2786,24.1683,24.1813,40100.0
2009-07-06 12:45:00,37.29,37.39,37.29,37.39,31600.0,24.1813,24.2461,24.1813,24.2461,31600.0
2009-07-06 12:50:00,37.39,37.52,37.36,37.5,35700.0,24.2461,24.3304,24.2267,24.3175,35700.0
2009-07-06 12:55:00,37.49,37.54,37.48,37.49,13200.0,24.311,24.3434,24.3045,24.311,13200.0
2009-07-06 13:00:00,37.47,37.58,37.46,37.5,23200.0,24.298,24.3693,24.2915,24.3175,23200.0
2009-07-06 13:05:00,37.5,37.52,37.44,37.45,53200.0,24.3175,24.3304,24.2786,24.285,53200.0
2009-07-06 13:10:00,37.46,37.47,37.37,37.43,34200.0,24.2915,24.298,24.2332,24.2721,34200.0
2009-07-06 13:15:00,37.45,37.69,37.43,37.58,49700.0,24.285,24.4407,24.2721,24.3693,49700.0
2009-07-06 13:20:00,37.58,37.75,37.57,37.73,42600.0,24.3693,24.4796,24.3629,24.4666,42600.0
2009-07-06 13:25:00,37.73,37.81,37.71,37.73,37800.0,24.4666,24.5185,24.4536,24.4666,37800.0
2009-07-06 13:30:00,37.72,37.72,37.54,37.55,47600.0,24.4601,24.4601,24.3434,24.3499,47600.0
2009-07-06 13:35:00,37.56,37.6,37.52,37.55,49000.0,24.3564,24.3823,24.3304,24.3499,49000.0
2009-07-06 13:40:00,37.55,37.57,37.44,37.45,60200.0,24.3499,24.3629,24.2786,24.285,60200.0
2009-07-06 13:45:00,37.46,37.46,37.28,37.32,55800.0,24.2915,24.2915,24.1748,24.2007,55800.0
2009-07-06 13:50:00,37.33,37.48,37.32,37.45,42200.0,24.2072,24.3045,24.2007,24.285,42200.0
2009-07-06 13:55:00,37.45,37.46,37.33,37.36,44600.0,24.285,24.2915,24.2072,24.2267,44600.0
2009-07-06 14:00:00,37.35,37.42,37.35,37.42,44300.0,24.2202,24.2656,24.2202,24.2656,44300.0
2009-07-06 14:05:00,37.42,37.48,37.41,37.48,88900.0,24.2656,24.3045,24.2591,24.3045,88900.0
2009-07-06 14:10:00,37.47,37.5,37.46,37.5,27700.0,24.298,24.3175,24.2915,24.3175,27700.0
2009-07-06 14:15:00,37.51,37.61,37.41,37.42,52400.0,24.3239,24.3888,24.2591,24.2656,52400.0
2009-07-06 14:20:00,37.43,37.47,37.29,37.3,49300.0,24.2721,24.298,24.1813,24.1878,49300.0
2009-07-06 14:25:00,37.29,37.38,37.26,37.38,33500.0,24.1813,24.2396,24.1618,24.2396,33500.0
2009-07-06 14:30:00,37.37,37.41,37.28,37.41,34900.0,24.2332,24.2591,24.1748,24.2591,34900.0
2009-07-06 14:35:00,37.41,37.41,37.3,37.35,29800.0,24.2591,24.2591,24.1878,24.2202,29800.0
2009-07-06 14:40:00,37.33,37.33,37.16,37.23,45800.0,24.2072,24.2072,24.097,24.1424,45800.0
2009-07-06 14:45:00,37.23,37.28,37.16,37.17,36600.0,24.1424,24.1748,24.097,24.1035,36600.0
2009-07-06 14:50:00,37.16,37.17,37.02,37.1,74300.0,24.097,24.1035,24.0062,24.0581,74300.0
2009-07-06 14:55:00,37.1,37.32,37.1,37.15,146900.0,24.0581,24.2007,24.0581,24.0905,146900.0
2009-07-06 15:00:00,37.13,37.34,37.13,37.26,59300.0,24.0775,24.2137,24.0775,24.1618,59300.0
2009-07-06 15:05:00,37.26,37.5,37.2,37.22,72200.0,24.1618,24.3175,24.1229,24.1359,72200.0
2009-07-06 15:10:00,37.2,37.21,37.11,37.13,56400.0,24.1229,24.1294,24.0646,24.0775,56400.0
2009-07-06 15:15:00,37.13,37.14,37.08,37.09,58500.0,24.0775,24.084,24.0451,24.0516,58500.0
2009-07-06 15:20:00,37.09,37.11,37.0,37.07,62300.0,24.0516,24.0646,23.9932,24.0386,62300.0
2009-07-06 15:25:00,37.06,37.09,36.97,36.98,47400.0,24.0321,24.0516,23.9738,23.9803,47400.0
2009-07-06 15:30:00,36.98,36.98,36.81,36.87,152600.0,23.9803,23.9803,23.87,23.9089,152600.0
2009-07-06 15:35:00,36.86,37.0,36.78,36.89,99200.0,23.9024,23.9932,23.8506,23.9219,99200.0
2009-07-06 15:40:00,36.89,37.12,36.84,37.1,122800.0,23.9219,24.071,23.8895,24.0581,122800.0
2009-07-06 15:45:00,37.1,37.3,37.07,37.17,133500.0,24.0581,24.1878,24.0386,24.1035,133500.0
2009-07-06 15:50:00,37.16,37.4,37.16,37.39,122600.0,24.097,24.2526,24.097,24.2461,122600.0
2009-07-06 15:55:00,37.39,37.61,37.28,37.52,451600.0,24.2461,24.3888,24.1748,24.3304,451600.0
2009-07-07 09:30:00,37.45,37.89,37.17,37.5,103500.0,24.285,24.5704,24.1035,24.3175,103500.0
2009-07-07 09:35:00,37.47,37.74,37.45,37.5,71400.0,24.298,24.4731,24.285,24.3175,71400.0
2009-07-07 09:40:00,37.48,37.63,37.38,37.44,66700.0,24.3045,24.4018,24.2396,24.2786,66700.0
2009-07-07 09:45:00,37.44,37.6,37.44,37.56,39700.0,24.2786,24.3823,24.2786,24.3564,39700.0
2009-07-07 09:50:00,37.57,37.95,37.57,37.89,127000.0,24.3629,24.6093,24.3629,24.5704,127000.0
2009-07-07 09:55:00,37.89,37.89,37.62,37.69,52400.0,24.5704,24.5704,24.3953,24.4407,52400.0
2009-07-07 10:00:00,37.67,37.69,37.49,37.61,63900.0,24.4277,24.4407,24.311,24.3888,63900.0
2009-07-07 10:05:00,37.63,37.76,37.62,37.73,42600.0,24.4018,24.4861,24.3953,24.4666,42600.0
2009-07-07 10:10:00,37.74,37.8,37.6,37.67,67000.0,24.4731,24.512,24.3823,24.4277,67000.0
2009-07-07 10:15:00,37.66,37.66,37.56,37.56,52600.0,24.4212,24.4212,24.3564,24.3564,52600.0
2009-07-07 10:20:00,37.58,37.76,37.55,37.68,43600.0,24.3693,24.4861,24.3499,24.4342,43600.0
2009-07-07 10:25:00,37.66,37.73,37.59,37.62,46000.0,24.4212,24.4666,24.3758,24.3953,46000.0
2009-07-07 10:30:00,37.61,37.67,37.56,37.58,23900.0,24.3888,24.4277,24.3564,24.3693,23900.0
2009-07-07 10:35:00,37.57,37.63,37.48,37.61,42400.0,24.3629,24.4018,24.3045,24.3888,42400.0
2009-07-07 10:40:00,37.62,37.73,37.61,37.64,43000.0,24.3953,24.4666,24.3888,24.4082,43000.0
2009-07-07 10:45:00,37.64,37.69,37.61,37.66,27100.0,24.4082,24.4407,24.3888,24.4212,27100.0
2009-07-07 10:50:00,37.67,37.89,37.67,37.84,61700.0,24.4277,24.5704,24.4277,24.5379,61700.0
2009-07-07 10:55:00,37.85,37.85,37.7,37.75,51500.0,24.5444,24.5444,24.4472,24.4796,51500.0
2009-07-07 11:00:00,37.75,37.85,37.74,37.84,42500.0,24.4796,24.5444,24.4731,24.5379,42500.0
2009-07-07 11:05:00,37.86,38.06,37.85,38.03,64800.0,24.5509,24.6806,24.5444,24.6611,64800.0
2009-07-07 11:10:00,38.02,38.06,37.95,38.05,31000.0,24.6547,24.6806,24.6093,24.6741,31000.0
2009-07-07 11:15:00,38.04,38.09,38.02,38.08,40400.0,24.6676,24.7001,24.6547,24.6936,40400.0
2009-07-07 11:20:00,38.08,38.11,38.0,38.0,42700.0,24.6936,24.713,24.6417,24.6417,42700.0
2009-07-07 11:25:00,37.99,38.04,37.79,37.82,41300.0,24.6352,24.6676,24.5055,24.525,41300.0
2009-07-07 11:30:00,37.78,38.05,37.77,38.05,39500.0,24.499,24.6741,24.4925,24.6741,39500.0
2009-07-07 11:35:00,38.06,38.11,37.96,38.01,37600.0,24.6806,24.713,24.6158,24.6482,37600.0
2009-07-07 11:40:00,38.02,38.03,37.9,37.95,21200.0,24.6547,24.6611,24.5768,24.6093,21200.0
2009-07-07 11:45:00,37.95,38.02,37.95,37.99,22000.0,24.6093,24.6547,24.6093,24.6352,22000.0
2009-07-07 11:50:00,38.0,38.03,37.95,38.02,27900.0,24.6417,24.6611,24.6093,24.6547,27900.0
2009-07-07 11:55:00,38.02,38.06,38.0,38.03,20200.0,24.6547,24.6806,24.6417,24.6611,20200.0
2009-07-07 12:00:00,38.04,38.05,37.96,37.98,17500.0,24.6676,24.6741,24.6158,24.6287,17500.0
2009-07-07 12:05:00,37.97,37.98,37.83,37.83,10200.0,24.6222,24.6287,24.5315,24.5315,10200.0
2009-07-07 12:10:00,37.83,37.84,37.7,37.72,16700.0,24.5315,24.5379,24.4472,24.4601,16700.0
2009-07-07 12:15:00,37.72,37.83,37.7,37.82,20500.0,24.4601,24.5315,24.4472,24.525,20500.0
2009-07-07 12:20:00,37.83,37.83,37.75,37.75,14400.0,24.5315,24.5315,24.4796,24.4796,14400.0
2009-07-07 12:25:00,37.75,37.84,37.72,37.83,63600.0,24.4796,24.5379,24.4601,24.5315,63600.0
2009-07-07 12:30:00,37.8,37.83,37.78,37.82,20200.0,24.512,24.5315,24.499,24.525,20200.0
2009-07-07 12:35:00,37.82,37.85,37.78,37.82,35100.0,24.525,24.5444,24.499,24.525,35100.0
2009-07-07 12:40:00,37.82,37.97,37.8,37.95,54200.0,24.525,24.6222,24.512,24.6093,54200.0
2009-07-07 12:45:00,37.96,38.07,37.94,38.07,22600.0,24.6158,24.6871,24.6028,24.6871,22600.0
2009-07-07 12:50:00,38.07,38.1,38.03,38.05,23500.0,24.6871,24.7065,24.6611,24.6741,23500.0
2009-07-07 12:55:00,38.05,38.06,37.95,38.06,27300.0,24.6741,24.6806,24.6093,24.6806,27300.0
2009-07-07 13:00:00,38.07,38.09,38.04,38.04,23600.0,24.6871,24.7001,24.6676,24.6676,23600.0
2009-07-07 13:05:00,38.06,38.2,38.04,38.2,72300.0,24.6806,24.7714,24.6676,24.7714,72300.0
2009-07-07 13:10:00,38.19,38.46,38.19,38.41,79300.0,24.7649,24.94,24.7649,24.9076,79300.0
2009-07-07 13:15:00,38.4,38.42,38.31,38.42,28000.0,24.9011,24.9141,24.8427,24.9141,28000.0
2009-07-07 13:20:00,38.41,38.47,38.27,38.27,49500.0,24.9076,24.9465,24.8168,24.8168,49500.0
2009-07-07 13:25:00,38.27,38.4,38.26,38.35,29700.0,24.8168,24.9011,24.8103,24.8687,29700.0
2009-07-07 13:30:00,38.35,38.75,38.35,38.58,106500.0,24.8687,25.128,24.8687,25.0178,106500.0
2009-07-07 13:35:00,38.55,38.77,38.54,38.58,100500.0,24.9984,25.141,24.9919,25.0178,100500.0
2009-07-07 13:40:00,38.58,38.59,38.52,38.53,21200.0,25.0178,25.0243,24.9789,24.9854,21200.0
2009-07-07 13:45:00,38.52,38.58,38.44,38.46,42300.0,24.9789,25.0178,24.927,24.94,42300.0
2009-07-07 13:50:00,38.44,38.5,38.38,38.38,29400.0,24.927,24.9659,24.8881,24.8881,29400.0
2009-07-07 13:55:00,38.38,38.52,38.37,38.5,25400.0,24.8881,24.9789,24.8816,24.9659,25400.0
2009-07-07 14:00:00,38.5,38.58,38.47,38.48,21500.0,24.9659,25.0178,24.9465,24.953,21500.0
2009-07-07 14:05:00,38.46,38.47,38.29,38.3,41500.0,24.94,24.9465,24.8298,24.8362,41500.0
2009-07-07 14:10:00,38.29,38.48,38.28,38.44,27800.0,24.8298,24.953,24.8233,24.927,27800.0
2009-07-07 14:15:00,38.46,38.46,38.27,38.33,25300.0,24.94,24.94,24.8168,24.8557,25300.0
2009-07-07 14:20:00,38.3,38.36,38.29,38.33,21800.0,24.8362,24.8751,24.8298,24.8557,21800.0
2009-07-07 14:25:00,38.33,38.42,38.33,38.4,27400.0,24.8557,24.9141,24.8557,24.9011,27400.0
2009-07-07 14:30:00,38.38,38.39,38.21,38.25,47800.0,24.8881,24.8946,24.7779,24.8038,47800.0
2009-07-07 14:35:00,38.24,38.31,38.23,38.31,87400.0,24.7973,24.8427,24.7908,24.8427,87400.0
2009-07-07 14:40:00,38.3,38.31,38.2,38.25,58600.0,24.8362,24.8427,24.7714,24.8038,58600.0
2009-07-07 14:45:00,38.25,38.25,38.04,38.06,63400.0,24.8038,24.8038,24.6676,24.6806,63400.0
2009-07-07 14:50:00,38.06,38.07,37.88,38.04,125000.0,24.6806,24.6871,24.5639,24.6676,125000.0
2009-07-07 14:55:00,38.03,38.03,37.81,37.9,83700.0,24.6611,24.6611,24.5185,24.5768,83700.0
2009-07-07 15:00:00,37.9,37.9,37.68,37.69,108500.0,24.5768,24.5768,24.4342,24.4407,108500.0
2009-07-07 15:05:00,37.68,37.81,37.63,37.74,109700.0,24.4342,24.5185,24.4018,24.4731,109700.0
2009-07-07 15:10:00,37.74,37.85,37.73,37.83,53500.0,24.4731,24.5444,24.4666,24.5315,53500.0
2009-07-07 15:15:00,37.83,37.9,37.78,37.79,51500.0,24.5315,24.5768,24.499,24.5055,51500.0
2009-07-07 15:20:00,37.78,37.78,37.64,37.66,71300.0,24.499,24.499,24.4082,24.4212,71300.0
2009-07-07 15:25:00,37.66,37.93,37.62,37.9,125300.0,24.4212,24.5963,24.3953,24.5768,125300.0
2009-07-07 15:30:00,37.9,37.9,37.71,37.76,56700.0,24.5768,24.5768,24.4536,24.4861,56700.0
2009-07-07 15:35:00,37.77,37.82,37.72,37.77,81000.0,24.4925,24.525,24.4601,24.4925,81000.0
2009-07-07 15:40:00,37.78,37.9,37.73,37.89,190000.0,24.499,24.5768,24.4666,24.5704,190000.0
2009-07-07 15:45:00,37.87,37.9,37.6,37.72,161300.0,24.5574,24.5768,24.3823,24.4601,161300.0
2009-07-07 15:50:00,37.72,37.74,37.52,37.57,171400.0,24.4601,24.4731,24.3304,24.3629,171400.0
2009-07-07 15:55:00,37.57,37.66,37.43,37.58,297800.0,24.3629,24.4212,24.2721,24.3693,297800.0
2009-07-08 09:30:00,37.6,37.7,37.28,37.35,105900.0,24.3823,24.4472,24.1748,24.2202,105900.0
2009-07-08 09:35:00,37.35,37.47,37.05,37.12,135600.0,24.2202,24.298,24.0257,24.071,135600.0
2009-07-08 09:40:00,37.12,37.36,37.12,37.36,116400.0,24.071,24.2267,24.071,24.2267,116400.0
2009-07-08 09:45:00,37.36,37.63,37.36,37.51,83900.0,24.2267,24.4018,24.2267,24.3239,83900.0
2009-07-08 09:50:00,37.53,37.72,37.45,37.64,70000.0,24.3369,24.4601,24.285,24.4082,70000.0
2009-07-08 09:55:00,37.64,37.66,37.5,37.51,31100.0,24.4082,24.4212,24.3175,24.3239,31100.0
2009-07-08 10:00:00,37.51,37.72,37.51,37.64,48400.0,24.3239,24.4601,24.3239,24.4082,48400.0
2009-07-08 10:05:00,37.64,37.78,37.54,37.59,96000.0,24.4082,24.499,24.3434,24.3758,96000.0
2009-07-08 10:10:00,37.59,37.63,37.43,37.46,39800.0,24.3758,24.4018,24.2721,24.2915,39800.0
2009-07-08 10:15:00,37.46,37.58,37.39,37.58,42600.0,24.2915,24.3693,24.2461,24.3693,42600.0
2009-07-08 10:20:00,37.57,37.66,37.48,37.56,51000.0,24.3629,24.4212,24.3045,24.3564,51000.0
2009-07-08 10:25:00,37.54,37.54,37.37,37.46,37000.0,24.3434,24.3434,24.2332,24.2915,37000.0
2009-07-08 10:30:00,37.45,37.46,37.3,37.36,32400.0,24.285,24.2915,24.1878,24.2267,32400.0
2009-07-08 10:35:00,37.36,37.38,37.16,37.28,52600.0,24.2267,24.2396,24.097,24.1748,52600.0
2009-07-08 10:40:00,37.3,37.4,37.21,37.4,38100.0,24.1878,24.2526,24.1294,24.2526,38100.0
2009-07-08 10:45:00,37.4,37.58,37.4,37.51,62100.0,24.2526,24.3693,24.2526,24.3239,62100.0
2009-07-08 10:50:00,37.48,37.59,37.34,37.34,29400.0,24.3045,24.3758,24.2137,24.2137,29400.0
2009-07-08 10:55:00,37.34,37.39,37.22,37.22,29400.0,24.2137,24.2461,24.1359,24.1359,29400.0
2009-07-08 11:00:00,37.22,37.32,37.17,37.27,55900.0,24.1359,24.2007,24.1035,24.1683,55900.0
2009-07-08 11:05:00,37.3,37.3,37.0,37.0,77300.0,24.1878,24.1878,23.9932,23.9932,77300.0
2009-07-08 11:10:00,37.0,37.06,36.97,36.97,75100.0,23.9932,24.0321,23.9738,23.9738,75100.0
2009-07-08 11:15:00,36.97,36.98,36.72,36.72,106300.0,23.9738,23.9803,23.8117,23.8117,106300.0
2009-07-08 11:20:00,36.72,36.72,36.43,36.46,123600.0,23.8117,23.8117,23.6236,23.6431,123600.0
2009-07-08 11:25:00,36.45,36.48,36.38,36.38,99400.0,23.6366,23.656,23.5912,23.5912,99400.0
2009-07-08 11:30:00,36.38,36.53,36.38,36.52,69400.0,23.5912,23.6885,23.5912,23.682,69400.0
2009-07-08 11:35:00,36.51,36.61,36.37,36.37,50900.0,23.6755,23.7403,23.5847,23.5847,50900.0
2009-07-08 11:40:00,36.38,36.47,36.31,36.47,53300.0,23.5912,23.6495,23.5458,23.6495,53300.0
2009-07-08 11:45:00,36.46,36.54,36.38,36.4,44000.0,23.6431,23.6949,23.5912,23.6042,44000.0
2009-07-08 11:50:00,36.39,36.41,36.07,36.16,90800.0,23.5977,23.6106,23.3902,23.4485,90800.0
2009-07-08 11:55:00,36.17,36.19,35.89,35.96,126300.0,23.455,23.468,23.2734,23.3188,126300.0
2009-07-08 12:00:00,35.95,35.97,35.82,35.86,55900.0,23.3123,23.3253,23.228,23.254,55900.0
2009-07-08 12:05:00,35.87,36.12,35.86,36.05,65100.0,23.2605,23.4226,23.254,23.3772,65100.0
2009-07-08 12:10:00,36.05,36.08,35.94,35.96,63100.0,23.3772,23.3966,23.3059,23.3188,63100.0
2009-07-08 12:15:00,35.94,35.98,35.76,35.76,101800.0,23.3059,23.3318,23.1891,23.1891,101800.0
2009-07-08 12:20:00,35.76,35.78,35.51,35.59,106100.0,23.1891,23.2021,23.027,23.0789,106100.0
2009-07-08 12:25:00,35.59,35.68,35.49,35.53,121100.0,23.0789,23.1373,23.014,23.04,121100.0
2009-07-08 12:30:00,35.54,35.78,35.53,35.77,65000.0,23.0465,23.2021,23.04,23.1956,65000.0
2009-07-08 12:35:00,35.76,35.78,35.6,35.65,67900.0,23.1891,23.2021,23.0854,23.1178,67900.0
2009-07-08 12:40:00,35.61,35.83,35.6,35.83,42000.0,23.0919,23.2345,23.0854,23.2345,42000.0
2009-07-08 12:45:00,35.82,35.86,35.78,35.83,35400.0,23.228,23.254,23.2021,23.2345,35400.0
2009-07-08 12:50:00,35.84,36.06,35.82,35.98,73800.0,23.241,23.3837,23.228,23.3318,73800.0
2009-07-08 12:55:00,35.99,36.06,35.92,35.93,39800.0,23.3383,23.3837,23.2929,23.2994,39800.0
2009-07-08 13:00:00,35.93,36.22,35.9,36.22,71500.0,23.2994,23.4874,23.2799,23.4874,71500.0
2009-07-08 13:05:00,36.22,36.44,36.21,36.31,70000.0,23.4874,23.6301,23.4809,23.5458,70000.0
2009-07-08 13:10:00,36.32,36.43,36.23,36.4,67300.0,23.5523,23.6236,23.4939,23.6042,67300.0
2009-07-08 13:15:00,36.41,36.5,36.24,36.24,34000.0,23.6106,23.669,23.5004,23.5004,34000.0
2009-07-08 13:20:00,36.26,36.37,36.2,36.29,41700.0,23.5134,23.5847,23.4745,23.5328,41700.0
2009-07-08 13:25:00,36.31,36.57,36.3,36.54,40900.0,23.5458,23.7144,23.5393,23.6949,40900.0
2009-07-08 13:30:00,36.56,36.59,36.42,36.42,31800.0,23.7079,23.7274,23.6171,23.6171,31800.0
2009-07-08 13:35:00,36.43,36.43,36.24,36.28,69300.0,23.6236,23.6236,23.5004,23.5263,69300.0
2009-07-08 13:40:00,36.27,36.31,36.24,36.27,27500.0,23.5199,23.5458,23.5004,23.5199,27500.0
2009-07-08 13:45:00,36.26,36.26,36.1,36.18,41500.0,23.5134,23.5134,23.4096,23.4615,41500.0
2009-07-08 13:50:00,36.15,36.16,36.0,36.07,38500.0,23.442,23.4485,23.3448,23.3902,38500.0
2009-07-08 13:55:00,36.07,36.1,36.0,36.02,26700.0,23.3902,23.4096,23.3448,23.3577,26700.0
2009-07-08 14:00:00,36.02,36.07,35.94,36.0,108800.0,23.3577,23.3902,23.3059,23.3448,108800.0
2009-07-08 14:05:00,36.0,36.0,35.69,35.75,92400.0,23.3448,23.3448,23.1437,23.1826,92400.0
2009-07-08 14:10:00,35.75,35.77,35.48,35.53,178200.0,23.1826,23.1956,23.0076,23.04,178200.0
2009-07-08 14:15:00,35.52,35.56,35.3,35.31,126100.0,23.0335,23.0594,22.8908,22.8973,126100.0
2009-07-08 14:20:00,35.32,35.52,35.31,35.38,120600.0,22.9038,23.0335,22.8973,22.9427,120600.0
2009-07-08 14:25:00,35.39,35.43,35.22,35.27,119000.0,22.9492,22.9751,22.839,22.8714,119000.0
2009-07-08 14:30:00,35.28,35.39,35.18,35.18,86500.0,22.8779,22.9492,22.813,22.813,86500.0
2009-07-08 14:35:00,35.18,35.46,35.17,35.43,115200.0,22.813,22.9946,22.8065,22.9751,115200.0
2009-07-08 14:40:00,35.43,35.64,35.41,35.51,87700.0,22.9751,23.1113,22.9622,23.027,87700.0
2009-07-08 14:45:00,35.5,35.5,35.31,35.33,57800.0,23.0205,23.0205,22.8973,22.9103,57800.0
2009-07-08 14:50:00,35.33,35.81,35.33,35.73,120400.0,22.9103,23.2216,22.9103,23.1697,120400.0
2009-07-08 14:55:00,35.74,35.81,35.64,35.76,72400.0,23.1762,23.2216,23.1113,23.1891,72400.0
2009-07-08 15:00:00,35.77,35.96,35.64,35.82,71800.0,23.1956,23.3188,23.1113,23.228,71800.0
2009-07-08 15:05:00,35.84,36.08,35.83,35.93,132600.0,23.241,23.3966,23.2345,23.2994,132600.0
2009-07-08 15:10:00,35.94,35.98,35.68,35.82,142600.0,23.3059,23.3318,23.1373,23.228,142600.0
2009-07-08 15:15:00,35.82,36.06,35.76,35.87,122200.0,23.228,23.3837,23.1891,23.2605,122200.0
2009-07-08 15:20:00,35.87,36.0,35.72,35.78,98700.0,23.2605,23.3448,23.1632,23.2021,98700.0
2009-07-08 15:25:00,35.79,35.8,35.5,35.54,152200.0,23.2086,23.2151,23.0205,23.0465,152200.0
2009-07-08 15:30:00,35.54,35.65,35.51,35.54,95800.0,23.0465,23.1178,23.027,23.0465,95800.0
2009-07-08 15:35:00,35.53,35.84,35.52,35.84,133400.0,23.04,23.241,23.0335,23.241,133400.0
2009-07-08 15:40:00,35.83,35.97,35.7,35.93,161900.0,23.2345,23.3253,23.1502,23.2994,161900.0
2009-07-08 15:45:00,35.94,36.28,35.93,36.09,218600.0,23.3059,23.5263,23.2994,23.4031,218600.0
2009-07-08 15:50:00,36.09,36.25,35.91,36.1,253600.0,23.4031,23.5069,23.2864,23.4096,253600.0
2009-07-08 15:55:00,36.1,36.36,36.09,36.26,319300.0,23.4096,23.5782,23.4031,23.5134,319300.0
2009-07-09 09:30:00,36.77,37.04,36.55,36.7,193900.0,23.9093,24.0848,23.7662,23.8637,193900.0
2009-07-09 09:35:00,36.72,37.1,36.62,36.67,141200.0,23.8768,24.1238,23.8117,23.8442,141200.0
2009-07-09 09:40:00,36.67,36.69,36.35,36.44,120200.0,23.8442,23.8572,23.6362,23.6947,120200.0
2009-07-09 09:45:00,36.44,36.5,36.3,36.44,104100.0,23.6947,23.7337,23.6037,23.6947,104100.0
2009-07-09 09:50:00,36.43,37.02,36.43,36.97,53400.0,23.6882,24.0718,23.6882,24.0393,53400.0
2009-07-09 09:55:00,36.97,37.01,36.73,36.75,46900.0,24.0393,24.0653,23.8833,23.8963,46900.0
2009-07-09 10:00:00,36.74,36.8,36.56,36.72,64800.0,23.8898,23.9288,23.7727,23.8768,64800.0
2009-07-09 10:05:00,36.7,36.97,36.65,36.72,65300.0,23.8637,24.0393,23.8312,23.8768,65300.0
2009-07-09 10:10:00,36.71,36.82,36.63,36.77,41600.0,23.8703,23.9418,23.8182,23.9093,41600.0
2009-07-09 10:15:00,36.77,36.88,36.66,36.71,47600.0,23.9093,23.9808,23.8377,23.8703,47600.0
2009-07-09 10:20:00,36.72,36.8,36.66,36.73,48600.0,23.8768,23.9288,23.8377,23.8833,48600.0
2009-07-09 10:25:00,36.72,36.73,36.45,36.53,83800.0,23.8768,23.8833,23.7012,23.7532,83800.0
2009-07-09 10:30:00,36.53,36.67,36.4,36.6,54600.0,23.7532,23.8442,23.6687,23.7987,54600.0
2009-07-09 10:35:00,36.63,36.76,36.61,36.62,38400.0,23.8182,23.9028,23.8052,23.8117,38400.0
2009-07-09 10:40:00,36.63,36.83,36.61,36.61,69000.0,23.8182,23.9483,23.8052,23.8052,69000.0
2009-07-09 10:45:00,36.61,36.7,36.45,36.48,43800.0,23.8052,23.8637,23.7012,23.7207,43800.0
2009-07-09 10:50:00,36.49,36.7,36.48,36.66,24200.0,23.7272,23.8637,23.7207,23.8377,24200.0
2009-07-09 10:55:00,36.66,36.68,36.53,36.66,21600.0,23.8377,23.8507,23.7532,23.8377,21600.0
2009-07-09 11:00:00,36.64,36.64,36.47,36.57,29400.0,23.8247,23.8247,23.7142,23.7792,29400.0
2009-07-09 11:05:00,36.61,36.61,36.43,36.51,25400.0,23.8052,23.8052,23.6882,23.7402,25400.0
2009-07-09 11:10:00,36.5,36.6,36.5,36.54,30100.0,23.7337,23.7987,23.7337,23.7597,30100.0
2009-07-09 11:15:00,36.53,36.68,36.45,36.65,56300.0,23.7532,23.8507,23.7012,23.8312,56300.0
2009-07-09 11:20:00,36.66,36.82,36.64,36.7,49300.0,23.8377,23.9418,23.8247,23.8637,49300.0
2009-07-09 11:25:00,36.7,36.71,36.6,36.67,24900.0,23.8637,23.8703,23.7987,23.8442,24900.0
2009-07-09 11:30:00,36.66,36.75,36.53,36.73,63700.0,23.8377,23.8963,23.7532,23.8833,63700.0
2009-07-09 11:35:00,36.72,36.75,36.65,36.71,27400.0,23.8768,23.8963,23.8312,23.8703,27400.0
2009-07-09 11:40:00,36.73,36.9,36.73,36.88,30300.0,23.8833,23.9938,23.8833,23.9808,30300.0
2009-07-09 11:45:00,36.9,37.01,36.87,36.91,67400.0,23.9938,24.0653,23.9743,24.0003,67400.0
2009-07-09 11:50:00,36.9,37.03,36.89,36.92,46000.0,23.9938,24.0783,23.9873,24.0068,46000.0
2009-07-09 11:55:00,36.91,36.92,36.8,36.83,30900.0,24.0003,24.0068,23.9288,23.9483,30900.0
2009-07-09 12:00:00,36.83,36.94,36.77,36.88,22600.0,23.9483,24.0198,23.9093,23.9808,22600.0
2009-07-09 12:05:00,36.86,37.02,36.81,36.97,42200.0,23.9678,24.0718,23.9353,24.0393,42200.0
2009-07-09 12:10:00,36.97,36.97,36.91,36.94,18300.0,24.0393,24.0393,24.0003,24.0198,18300.0
2009-07-09 12:15:00,36.95,37.05,36.94,37.03,26500.0,24.0263,24.0913,24.0198,24.0783,26500.0
2009-07-09 12:20:00,37.02,37.05,36.95,36.99,83700.0,24.0718,24.0913,24.0263,24.0523,83700.0
2009-07-09 12:25:00,37.0,37.02,36.96,36.97,23700.0,24.0588,24.0718,24.0328,24.0393,23700.0
2009-07-09 12:30:00,36.96,36.96,36.85,36.88,41700.0,24.0328,24.0328,23.9613,23.9808,41700.0
2009-07-09 12:35:00,36.87,36.96,36.78,36.93,47100.0,23.9743,24.0328,23.9158,24.0133,47100.0
2009-07-09 12:40:00,36.91,36.98,36.85,36.93,50700.0,24.0003,24.0458,23.9613,24.0133,50700.0
2009-07-09 12:45:00,36.94,37.02,36.89,36.89,59500.0,24.0198,24.0718,23.9873,23.9873,59500.0
2009-07-09 12:50:00,36.89,36.94,36.81,36.89,38000.0,23.9873,24.0198,23.9353,23.9873,38000.0
2009-07-09 12:55:00,36.89,36.96,36.88,36.94,37200.0,23.9873,24.0328,23.9808,24.0198,37200.0
2009-07-09 13:00:00,36.94,36.95,36.61,36.64,52500.0,24.0198,24.0263,23.8052,23.8247,52500.0
2009-07-09 13:05:00,36.64,36.87,36.64,36.83,75300.0,23.8247,23.9743,23.8247,23.9483,75300.0
2009-07-09 13:10:00,36.84,36.98,36.83,36.93,37200.0,23.9548,24.0458,23.9483,24.0133,37200.0
2009-07-09 13:15:00,36.95,37.0,36.91,36.95,27800.0,24.0263,24.0588,24.0003,24.0263,27800.0
2009-07-09 13:20:00,36.96,37.0,36.9,36.92,21000.0,24.0328,24.0588,23.9938,24.0068,21000.0
2009-07-09 13:25:00,36.92,36.99,36.9,36.95,16200.0,24.0068,24.0523,23.9938,24.0263,16200.0
2009-07-09 13:30:00,36.95,37.03,36.86,36.9,52300.0,24.0263,24.0783,23.9678,23.9938,52300.0
2009-07-09 13:35:00,36.9,36.95,36.87,36.9,24300.0,23.9938,24.0263,23.9743,23.9938,24300.0
2009-07-09 13:40:00,36.89,36.99,36.87,36.95,25900.0,23.9873,24.0523,23.9743,24.0263,25900.0
2009-07-09 13:45:00,36.94,36.99,36.89,36.95,25000.0,24.0198,24.0523,23.9873,24.0263,25000.0
2009-07-09 13:50:00,36.93,36.99,36.93,36.97,9700.0,24.0133,24.0523,24.0133,24.0393,9700.0
2009-07-09 13:55:00,36.96,37.01,36.95,36.99,17400.0,24.0328,24.0653,24.0263,24.0523,17400.0
2009-07-09 14:00:00,36.98,37.01,36.91,36.91,36800.0,24.0458,24.0653,24.0003,24.0003,36800.0
2009-07-09 14:05:00,36.92,36.98,36.89,36.89,23200.0,24.0068,24.0458,23.9873,23.9873,23200.0
2009-07-09 14:10:00,36.9,36.92,36.85,36.91,29200.0,23.9938,24.0068,23.9613,24.0003,29200.0
2009-07-09 14:15:00,36.91,36.99,36.91,36.95,26700.0,24.0003,24.0523,24.0003,24.0263,26700.0
2009-07-09 14:20:00,36.95,36.98,36.9,36.9,23800.0,24.0263,24.0458,23.9938,23.9938,23800.0
2009-07-09 14:25:00,36.91,36.95,36.79,36.8,65500.0,24.0003,24.0263,23.9223,23.9288,65500.0
2009-07-09 14:30:00,36.79,36.95,36.79,36.87,47700.0,23.9223,24.0263,23.9223,23.9743,47700.0
2009-07-09 14:35:00,36.86,36.96,36.86,36.92,11100.0,23.9678,24.0328,23.9678,24.0068,11100.0
2009-07-09 14:40:00,36.93,36.94,36.83,36.84,20300.0,24.0133,24.0198,23.9483,23.9548,20300.0
2009-07-09 14:45:00,36.84,36.86,36.81,36.83,22300.0,23.9548,23.9678,23.9353,23.9483,22300.0
2009-07-09 14:50:00,36.83,36.89,36.81,36.89,25300.0,23.9483,23.9873,23.9353,23.9873,25300.0
2009-07-09 14:55:00,36.87,36.89,36.58,36.7,61600.0,23.9743,23.9873,23.7857,23.8637,61600.0
2009-07-09 15:00:00,36.69,36.71,36.53,36.66,62100.0,23.8572,23.8703,23.7532,23.8377,62100.0
2009-07-09 15:05:00,36.66,36.73,36.53,36.59,70900.0,23.8377,23.8833,23.7532,23.7922,70900.0
2009-07-09 15:10:00,36.59,36.64,36.54,36.56,50600.0,23.7922,23.8247,23.7597,23.7727,50600.0
2009-07-09 15:15:00,36.57,36.7,36.53,36.68,49400.0,23.7792,23.8637,23.7532,23.8507,49400.0
2009-07-09 15:20:00,36.67,36.67,36.51,36.54,44100.0,23.8442,23.8442,23.7402,23.7597,44100.0
2009-07-09 15:25:00,36.54,36.57,36.43,36.49,88500.0,23.7597,23.7792,23.6882,23.7272,88500.0
2009-07-09 15:30:00,36.49,36.51,36.33,36.41,73900.0,23.7272,23.7402,23.6232,23.6752,73900.0
2009-07-09 15:35:00,36.41,36.48,36.36,36.42,66000.0,23.6752,23.7207,23.6427,23.6817,66000.0
2009-07-09 15:40:00,36.41,36.58,36.34,36.34,128800.0,23.6752,23.7857,23.6297,23.6297,128800.0
2009-07-09 15:45:00,36.34,36.6,36.33,36.47,116600.0,23.6297,23.7987,23.6232,23.7142,116600.0
2009-07-09 15:50:00,36.48,36.49,36.29,36.45,145000.0,23.7207,23.7272,23.5972,23.7012,145000.0
2009-07-09 15:55:00,36.46,36.6,36.38,36.59,185700.0,23.7077,23.7987,23.6557,23.7922,185700.0
2009-07-10 09:30:00,36.01,36.49,36.01,36.12,49600.0,23.4151,23.7272,23.4151,23.4866,49600.0
2009-07-10 09:35:00,36.12,36.35,35.98,36.09,56400.0,23.4866,23.6362,23.3956,23.4671,56400.0
2009-07-10 09:40:00,36.1,36.35,36.04,36.06,44900.0,23.4736,23.6362,23.4346,23.4476,44900.0
2009-07-10 09:45:00,36.05,36.13,36.0,36.03,46700.0,23.4411,23.4931,23.4086,23.4281,46700.0
2009-07-10 09:50:00,36.04,36.18,36.0,36.1,73600.0,23.4346,23.5256,23.4086,23.4736,73600.0
2009-07-10 09:55:00,36.06,36.16,35.5,35.91,117200.0,23.4476,23.5126,23.0835,23.3501,117200.0
2009-07-10 10:00:00,35.9,35.93,35.7,35.73,80500.0,23.3436,23.3631,23.2135,23.233,80500.0
2009-07-10 10:05:00,35.73,36.23,35.52,35.57,94700.0,23.233,23.5581,23.0965,23.129,94700.0
2009-07-10 10:10:00,35.56,36.22,35.44,35.66,113500.0,23.1225,23.5516,23.0444,23.1875,113500.0
2009-07-10 10:15:00,35.66,35.81,35.66,35.76,51700.0,23.1875,23.285,23.1875,23.2525,51700.0
2009-07-10 10:20:00,35.76,35.96,35.71,35.96,66300.0,23.2525,23.3826,23.22,23.3826,66300.0
2009-07-10 10:25:00,35.97,35.99,35.81,35.82,60500.0,23.3891,23.4021,23.285,23.2915,60500.0
2009-07-10 10:30:00,35.82,35.83,35.67,35.74,25700.0,23.2915,23.298,23.194,23.2395,25700.0
2009-07-10 10:35:00,35.75,35.76,35.63,35.63,46500.0,23.246,23.2525,23.168,23.168,46500.0
2009-07-10 10:40:00,35.63,35.7,35.56,35.66,53400.0,23.168,23.2135,23.1225,23.1875,53400.0
2009-07-10 10:45:00,35.67,35.8,35.67,35.71,62000.0,23.194,23.2785,23.194,23.22,62000.0
2009-07-10 10:50:00,35.73,35.77,35.68,35.74,68600.0,23.233,23.259,23.2005,23.2395,68600.0
2009-07-10 10:55:00,35.73,35.84,35.73,35.74,22600.0,23.233,23.3045,23.233,23.2395,22600.0
2009-07-10 11:00:00,35.74,35.75,35.69,35.72,57700.0,23.2395,23.246,23.207,23.2265,57700.0
2009-07-10 11:05:00,35.72,35.81,35.69,35.73,34800.0,23.2265,23.285,23.207,23.233,34800.0
2009-07-10 11:10:00,35.73,35.73,35.6,35.63,44900.0,23.233,23.233,23.1485,23.168,44900.0
2009-07-10 11:15:00,35.63,35.69,35.5,35.58,57900.0,23.168,23.207,23.0835,23.1355,57900.0
2009-07-10 11:20:00,35.56,35.58,35.49,35.5,55600.0,23.1225,23.1355,23.077,23.0835,55600.0
2009-07-10 11:25:00,35.5,35.53,35.38,35.45,60700.0,23.0835,23.103,23.0054,23.051,60700.0
2009-07-10 11:30:00,35.46,35.52,35.37,35.47,70800.0,23.0575,23.0965,22.9989,23.064,70800.0
2009-07-10 11:35:00,35.47,35.54,35.46,35.54,58300.0,23.064,23.1095,23.0575,23.1095,58300.0
2009-07-10 11:40:00,35.54,35.58,35.49,35.49,20000.0,23.1095,23.1355,23.077,23.077,20000.0
2009-07-10 11:45:00,35.51,35.57,35.48,35.57,21900.0,23.09,23.129,23.0705,23.129,21900.0
2009-07-10 11:50:00,35.56,35.6,35.55,35.59,35800.0,23.1225,23.1485,23.116,23.142,35800.0
2009-07-10 11:55:00,35.59,35.62,35.56,35.6,18800.0,23.142,23.1615,23.1225,23.1485,18800.0
2009-07-10 12:00:00,35.6,35.64,35.57,35.61,25500.0,23.1485,23.1745,23.129,23.155,25500.0
2009-07-10 12:05:00,35.61,35.71,35.56,35.57,137300.0,23.155,23.22,23.1225,23.129,137300.0
2009-07-10 12:10:00,35.56,35.63,35.55,35.63,31800.0,23.1225,23.168,23.116,23.168,31800.0
2009-07-10 12:15:00,35.63,35.76,35.63,35.76,43900.0,23.168,23.2525,23.168,23.2525,43900.0
2009-07-10 12:20:00,35.77,35.77,35.65,35.67,13400.0,23.259,23.259,23.181,23.194,13400.0
2009-07-10 12:25:00,35.65,35.75,35.65,35.72,18100.0,23.181,23.246,23.181,23.2265,18100.0
2009-07-10 12:30:00,35.72,35.72,35.6,35.6,21000.0,23.2265,23.2265,23.1485,23.1485,21000.0
2009-07-10 12:35:00,35.61,35.8,35.6,35.8,31800.0,23.155,23.2785,23.1485,23.2785,31800.0
2009-07-10 12:40:00,35.82,35.86,35.76,35.86,15000.0,23.2915,23.3175,23.2525,23.3175,15000.0
2009-07-10 12:45:00,35.85,35.95,35.84,35.93,31400.0,23.311,23.3761,23.3045,23.3631,31400.0
2009-07-10 12:50:00,35.93,35.98,35.87,35.87,25900.0,23.3631,23.3956,23.3241,23.3241,25900.0
2009-07-10 12:55:00,35.88,35.88,35.8,35.81,15700.0,23.3306,23.3306,23.2785,23.285,15700.0
2009-07-10 13:00:00,35.8,35.87,35.8,35.84,16900.0,23.2785,23.3241,23.2785,23.3045,16900.0
2009-07-10 13:05:00,35.85,35.86,35.8,35.8,16000.0,23.311,23.3175,23.2785,23.2785,16000.0
2009-07-10 13:10:00,35.81,35.83,35.78,35.83,7600.0,23.285,23.298,23.2655,23.298,7600.0
2009-07-10 13:15:00,35.83,35.9,35.78,35.87,11800.0,23.298,23.3436,23.2655,23.3241,11800.0
2009-07-10 13:20:00,35.86,35.87,35.79,35.87,21400.0,23.3175,23.3241,23.272,23.3241,21400.0
2009-07-10 13:25:00,35.86,35.88,35.79,35.81,18500.0,23.3175,23.3306,23.272,23.285,18500.0
2009-07-10 13:30:00,35.81,35.83,35.8,35.82,7400.0,23.285,23.298,23.2785,23.2915,7400.0
2009-07-10 13:35:00,35.83,35.85,35.8,35.85,8000.0,23.298,23.311,23.2785,23.311,8000.0
2009-07-10 13:40:00,35.85,35.95,35.83,35.94,16500.0,23.311,23.3761,23.298,23.3696,16500.0
2009-07-10 13:45:00,35.95,35.97,35.85,35.88,18900.0,23.3761,23.3891,23.311,23.3306,18900.0
2009-07-10 13:50:00,35.85,35.95,35.84,35.92,16600.0,23.311,23.3761,23.3045,23.3566,16600.0
2009-07-10 13:55:00,35.94,35.94,35.86,35.88,19000.0,23.3696,23.3696,23.3175,23.3306,19000.0
2009-07-10 14:00:00,35.89,35.89,35.79,35.82,24900.0,23.3371,23.3371,23.272,23.2915,24900.0
2009-07-10 14:05:00,35.82,35.86,35.79,35.79,13400.0,23.2915,23.3175,23.272,23.272,13400.0
2009-07-10 14:10:00,35.77,35.82,35.75,35.77,23200.0,23.259,23.2915,23.246,23.259,23200.0
2009-07-10 14:15:00,35.77,35.84,35.75,35.83,27000.0,23.259,23.3045,23.246,23.298,27000.0
2009-07-10 14:20:00,35.82,35.82,35.71,35.72,31600.0,23.2915,23.2915,23.22,23.2265,31600.0
2009-07-10 14:25:00,35.7,35.73,35.63,35.65,28900.0,23.2135,23.233,23.168,23.181,28900.0
2009-07-10 14:30:00,35.64,35.7,35.57,35.61,24600.0,23.1745,23.2135,23.129,23.155,24600.0
2009-07-10 14:35:00,35.61,35.65,35.58,35.59,16700.0,23.155,23.181,23.1355,23.142,16700.0
2009-07-10 14:40:00,35.59,35.63,35.52,35.54,56800.0,23.142,23.168,23.0965,23.1095,56800.0
2009-07-10 14:45:00,35.55,35.7,35.53,35.7,58200.0,23.116,23.2135,23.103,23.2135,58200.0
2009-07-10 14:50:00,35.71,35.73,35.61,35.66,57800.0,23.22,23.233,23.155,23.1875,57800.0
2009-07-10 14:55:00,35.66,35.76,35.64,35.67,52400.0,23.1875,23.2525,23.1745,23.194,52400.0
2009-07-10 15:00:00,35.67,35.73,35.6,35.65,31200.0,23.194,23.233,23.1485,23.181,31200.0
2009-07-10 15:05:00,35.66,35.7,35.58,35.6,45400.0,23.1875,23.2135,23.1355,23.1485,45400.0
2009-07-10 15:10:00,35.62,35.7,35.6,35.69,22900.0,23.1615,23.2135,23.1485,23.207,22900.0
2009-07-10 15:15:00,35.7,35.75,35.6,35.66,73400.0,23.2135,23.246,23.1485,23.1875,73400.0
2009-07-10 15:20:00,35.65,35.66,35.53,35.58,77500.0,23.181,23.1875,23.103,23.1355,77500.0
2009-07-10 15:25:00,35.57,35.62,35.52,35.53,64400.0,23.129,23.1615,23.0965,23.103,64400.0
2009-07-10 15:30:00,35.51,35.59,35.5,35.57,47500.0,23.09,23.142,23.0835,23.129,47500.0
2009-07-10 15:35:00,35.57,35.71,35.51,35.62,53200.0,23.129,23.22,23.09,23.1615,53200.0
2009-07-10 15:40:00,35.63,35.77,35.63,35.69,110000.0,23.168,23.259,23.168,23.207,110000.0
2009-07-10 15:45:00,35.69,35.94,35.69,35.86,123900.0,23.207,23.3696,23.207,23.3175,123900.0
2009-07-10 15:50:00,35.88,35.92,35.76,35.82,142100.0,23.3306,23.3566,23.2525,23.2915,142100.0
2009-07-10 15:55:00,35.82,35.86,35.61,35.66,255600.0,23.2915,23.3175,23.155,23.1875,255600.0
2009-07-13 09:30:00,36.49,37.0,36.44,36.98,117400.0,23.7272,24.0588,23.6947,24.0458,117400.0
2009-07-13 09:35:00,36.97,37.27,36.94,36.99,170200.0,24.0393,24.2344,24.0198,24.0523,170200.0
2009-07-13 09:40:00,36.97,36.98,36.62,36.66,124100.0,24.0393,24.0458,23.8117,23.8377,124100.0
2009-07-13 09:45:00,36.65,36.7,36.4,36.44,142000.0,23.8312,23.8637,23.6687,23.6947,142000.0
2009-07-13 09:50:00,36.44,36.58,36.39,36.43,87800.0,23.6947,23.7857,23.6622,23.6882,87800.0
2009-07-13 09:55:00,36.4,36.42,36.25,36.32,75600.0,23.6687,23.6817,23.5711,23.6167,75600.0
2009-07-13 10:00:00,36.3,36.33,35.99,35.99,112800.0,23.6037,23.6232,23.4021,23.4021,112800.0
2009-07-13 10:05:00,35.98,36.16,35.96,36.06,97800.0,23.3956,23.5126,23.3826,23.4476,97800.0
2009-07-13 10:10:00,36.04,36.28,35.93,36.26,104300.0,23.4346,23.5906,23.3631,23.5776,104300.0
2009-07-13 10:15:00,36.28,36.45,36.26,36.42,65200.0,23.5906,23.7012,23.5776,23.6817,65200.0
2009-07-13 10:20:00,36.43,36.44,36.35,36.39,48200.0,23.6882,23.6947,23.6362,23.6622,48200.0
2009-07-13 10:25:00,36.38,36.5,36.32,36.48,81600.0,23.6557,23.7337,23.6167,23.7207,81600.0
2009-07-13 10:30:00,36.47,36.57,36.35,36.41,83500.0,23.7142,23.7792,23.6362,23.6752,83500.0
2009-07-13 10:35:00,36.42,36.58,36.4,36.47,51700.0,23.6817,23.7857,23.6687,23.7142,51700.0
2009-07-13 10:40:00,36.48,36.57,36.45,36.53,94900.0,23.7207,23.7792,23.7012,23.7532,94900.0
2009-07-13 10:45:00,36.52,36.63,36.5,36.6,41000.0,23.7467,23.8182,23.7337,23.7987,41000.0
2009-07-13 10:50:00,36.61,36.62,36.54,36.59,30200.0,23.8052,23.8117,23.7597,23.7922,30200.0
2009-07-13 10:55:00,36.58,36.63,36.54,36.62,46400.0,23.7857,23.8182,23.7597,23.8117,46400.0
2009-07-13 11:00:00,36.63,36.7,36.58,36.65,26900.0,23.8182,23.8637,23.7857,23.8312,26900.0
2009-07-13 11:05:00,36.65,36.71,36.62,36.64,33300.0,23.8312,23.8703,23.8117,23.8247,33300.0
2009-07-13 11:10:00,36.66,36.79,36.64,36.73,39600.0,23.8377,23.9223,23.8247,23.8833,39600.0
2009-07-13 11:15:00,36.75,36.78,36.69,36.75,38700.0,23.8963,23.9158,23.8572,23.8963,38700.0
2009-07-13 11:20:00,36.75,36.91,36.73,36.9,45800.0,23.8963,24.0003,23.8833,23.9938,45800.0
2009-07-13 11:25:00,36.9,37.0,36.84,36.99,35800.0,23.9938,24.0588,23.9548,24.0523,35800.0
2009-07-13 11:30:00,36.99,37.13,36.98,37.05,168900.0,24.0523,24.1434,24.0458,24.0913,168900.0
2009-07-13 11:35:00,37.05,37.25,37.03,37.24,183700.0,24.0913,24.2214,24.0783,24.2149,183700.0
2009-07-13 11:40:00,37.21,37.22,37.08,37.18,78700.0,24.1954,24.2019,24.1108,24.1759,78700.0
2009-07-13 11:45:00,37.19,37.24,37.11,37.21,132100.0,24.1824,24.2149,24.1303,24.1954,132100.0
2009-07-13 11:50:00,37.21,37.3,37.2,37.25,99700.0,24.1954,24.2539,24.1889,24.2214,99700.0
2009-07-13 11:55:00,37.24,37.26,37.1,37.12,38600.0,24.2149,24.2279,24.1238,24.1368,38600.0
2009-07-13 12:00:00,37.12,37.18,37.1,37.12,56200.0,24.1368,24.1759,24.1238,24.1368,56200.0
2009-07-13 12:05:00,37.11,37.12,37.05,37.08,45400.0,24.1303,24.1368,24.0913,24.1108,45400.0
2009-07-13 12:10:00,37.09,37.13,37.08,37.11,29600.0,24.1173,24.1434,24.1108,24.1303,29600.0
2009-07-13 12:15:00,37.1,37.12,36.99,37.01,42600.0,24.1238,24.1368,24.0523,24.0653,42600.0
2009-07-13 12:20:00,37.0,37.03,36.94,37.01,52200.0,24.0588,24.0783,24.0198,24.0653,52200.0
2009-07-13 12:25:00,37.02,37.06,37.0,37.05,29100.0,24.0718,24.0978,24.0588,24.0913,29100.0
2009-07-13 12:30:00,37.05,37.07,36.98,37.01,21000.0,24.0913,24.1043,24.0458,24.0653,21000.0
2009-07-13 12:35:00,37.01,37.05,36.99,37.03,25100.0,24.0653,24.0913,24.0523,24.0783,25100.0
2009-07-13 12:40:00,37.03,37.03,36.99,37.03,10800.0,24.0783,24.0783,24.0523,24.0783,10800.0
2009-07-13 12:45:00,37.03,37.08,36.97,37.06,24700.0,24.0783,24.1108,24.0393,24.0978,24700.0
2009-07-13 12:50:00,37.06,37.1,36.94,36.95,25400.0,24.0978,24.1238,24.0198,24.0263,25400.0
2009-07-13 12:55:00,36.96,37.03,36.96,37.0,20800.0,24.0328,24.0783,24.0328,24.0588,20800.0
2009-07-13 13:00:00,37.0,37.12,36.98,37.1,42600.0,24.0588,24.1368,24.0458,24.1238,42600.0
2009-07-13 13:05:00,37.11,37.21,37.09,37.2,22500.0,24.1303,24.1954,24.1173,24.1889,22500.0
2009-07-13 13:10:00,37.19,37.23,37.16,37.22,16800.0,24.1824,24.2084,24.1629,24.2019,16800.0
2009-07-13 13:15:00,37.22,37.25,37.19,37.22,18200.0,24.2019,24.2214,24.1824,24.2019,18200.0
2009-07-13 13:20:00,37.21,37.24,37.19,37.22,25900.0,24.1954,24.2149,24.1824,24.2019,25900.0
2009-07-13 13:25:00,37.22,37.23,37.15,37.18,19100.0,24.2019,24.2084,24.1564,24.1759,19100.0
2009-07-13 13:30:00,37.17,37.18,37.06,37.09,22300.0,24.1694,24.1759,24.0978,24.1173,22300.0
2009-07-13 13:35:00,37.1,37.22,37.1,37.13,22100.0,24.1238,24.2019,24.1238,24.1434,22100.0
2009-07-13 13:40:00,37.13,37.14,37.11,37.12,9600.0,24.1434,24.1499,24.1303,24.1368,9600.0
2009-07-13 13:45:00,37.12,37.17,37.09,37.12,20400.0,24.1368,24.1694,24.1173,24.1368,20400.0
2009-07-13 13:50:00,37.13,37.13,37.07,37.12,31700.0,24.1434,24.1434,24.1043,24.1368,31700.0
2009-07-13 13:55:00,37.12,37.18,37.03,37.03,49900.0,24.1368,24.1759,24.0783,24.0783,49900.0
2009-07-13 14:00:00,37.05,37.12,37.02,37.06,31900.0,24.0913,24.1368,24.0718,24.0978,31900.0
2009-07-13 14:05:00,37.06,37.1,37.02,37.06,41100.0,24.0978,24.1238,24.0718,24.0978,41100.0
2009-07-13 14:10:00,37.05,37.15,37.05,37.13,34600.0,24.0913,24.1564,24.0913,24.1434,34600.0
2009-07-13 14:15:00,37.13,37.21,37.12,37.16,26900.0,24.1434,24.1954,24.1368,24.1629,26900.0
2009-07-13 14:20:00,37.16,37.29,37.16,37.25,39300.0,24.1629,24.2474,24.1629,24.2214,39300.0
2009-07-13 14:25:00,37.25,37.29,37.23,37.25,26600.0,24.2214,24.2474,24.2084,24.2214,26600.0
2009-07-13 14:30:00,37.25,37.29,37.21,37.25,27400.0,24.2214,24.2474,24.1954,24.2214,27400.0
2009-07-13 14:35:00,37.25,37.28,37.24,37.25,18500.0,24.2214,24.2409,24.2149,24.2214,18500.0
2009-07-13 14:40:00,37.26,37.29,37.21,37.27,49800.0,24.2279,24.2474,24.1954,24.2344,49800.0
2009-07-13 14:45:00,37.25,37.3,37.22,37.3,40500.0,24.2214,24.2539,24.2019,24.2539,40500.0
2009-07-13 14:50:00,37.3,37.44,37.29,37.32,51200.0,24.2539,24.3449,24.2474,24.2669,51200.0
2009-07-13 14:55:00,37.33,37.37,37.29,37.32,40700.0,24.2734,24.2994,24.2474,24.2669,40700.0
2009-07-13 15:00:00,37.32,37.4,37.32,37.35,34000.0,24.2669,24.3189,24.2669,24.2864,34000.0
2009-07-13 15:05:00,37.34,37.39,37.33,37.33,42500.0,24.2799,24.3124,24.2734,24.2734,42500.0
2009-07-13 15:10:00,37.33,37.47,37.32,37.45,62500.0,24.2734,24.3644,24.2669,24.3514,62500.0
2009-07-13 15:15:00,37.46,37.5,37.4,37.46,63600.0,24.3579,24.3839,24.3189,24.3579,63600.0
2009-07-13 15:20:00,37.46,37.53,37.4,37.51,81000.0,24.3579,24.4034,24.3189,24.3904,81000.0
2009-07-13 15:25:00,37.49,37.56,37.49,37.52,72900.0,24.3774,24.423,24.3774,24.3969,72900.0
2009-07-13 15:30:00,37.52,37.6,37.44,37.56,122800.0,24.3969,24.449,24.3449,24.423,122800.0
2009-07-13 15:35:00,37.57,37.69,37.53,37.57,153300.0,24.4295,24.5075,24.4034,24.4295,153300.0
2009-07-13 15:40:00,37.59,37.77,37.57,37.71,158700.0,24.4425,24.5595,24.4295,24.5205,158700.0
2009-07-13 15:45:00,37.69,37.79,37.67,37.78,193400.0,24.5075,24.5725,24.4945,24.566,193400.0
2009-07-13 15:50:00,37.78,37.95,37.71,37.92,287800.0,24.566,24.6765,24.5205,24.657,287800.0
2009-07-13 15:55:00,37.93,37.98,37.82,37.86,539400.0,24.6635,24.6961,24.592,24.618,539400.0
2009-07-14 09:30:00,37.8,38.02,37.09,37.28,230800.0,24.579,24.7221,24.1173,24.2409,230800.0
2009-07-14 09:35:00,37.25,37.41,37.0,37.1,224600.0,24.2214,24.3254,24.0588,24.1238,224600.0
2009-07-14 09:40:00,37.11,37.19,36.85,36.94,104700.0,24.1303,24.1824,23.9613,24.0198,104700.0
2009-07-14 09:45:00,36.95,36.97,36.78,36.86,91600.0,24.0263,24.0393,23.9158,23.9678,91600.0
2009-07-14 09:50:00,36.88,37.1,36.74,36.76,124300.0,23.9808,24.1238,23.8898,23.9028,124300.0
2009-07-14 09:55:00,36.74,36.78,36.66,36.71,210900.0,23.8898,23.9158,23.8377,23.8703,210900.0
2009-07-14 10:00:00,36.69,36.86,36.66,36.82,135800.0,23.8572,23.9678,23.8377,23.9418,135800.0
2009-07-14 10:05:00,36.79,36.89,36.66,36.89,113500.0,23.9223,23.9873,23.8377,23.9873,113500.0
2009-07-14 10:10:00,36.87,36.95,36.8,36.83,78000.0,23.9743,24.0263,23.9288,23.9483,78000.0
2009-07-14 10:15:00,36.83,36.84,36.66,36.74,78100.0,23.9483,23.9548,23.8377,23.8898,78100.0
2009-07-14 10:20:00,36.71,36.86,36.63,36.86,128400.0,23.8703,23.9678,23.8182,23.9678,128400.0
2009-07-14 10:25:00,36.87,36.93,36.74,36.78,69900.0,23.9743,24.0133,23.8898,23.9158,69900.0
2009-07-14 10:30:00,36.79,36.8,36.68,36.68,62900.0,23.9223,23.9288,23.8507,23.8507,62900.0
2009-07-14 10:35:00,36.68,36.84,36.66,36.78,58500.0,23.8507,23.9548,23.8377,23.9158,58500.0
2009-07-14 10:40:00,36.76,36.78,36.65,36.77,48600.0,23.9028,23.9158,23.8312,23.9093,48600.0
2009-07-14 10:45:00,36.75,36.77,36.65,36.7,54800.0,23.8963,23.9093,23.8312,23.8637,54800.0
2009-07-14 10:50:00,36.72,36.81,36.7,36.78,68800.0,23.8768,23.9353,23.8637,23.9158,68800.0
2009-07-14 10:55:00,36.78,36.85,36.76,36.78,74700.0,23.9158,23.9613,23.9028,23.9158,74700.0
2009-07-14 11:00:00,36.78,36.78,36.68,36.75,61000.0,23.9158,23.9158,23.8507,23.8963,61000.0
2009-07-14 11:05:00,36.76,36.87,36.76,36.79,84300.0,23.9028,23.9743,23.9028,23.9223,84300.0
2009-07-14 11:10:00,36.79,36.87,36.77,36.86,35100.0,23.9223,23.9743,23.9093,23.9678,35100.0
2009-07-14 11:15:00,36.86,36.99,36.85,36.92,66600.0,23.9678,24.0523,23.9613,24.0068,66600.0
2009-07-14 11:20:00,36.92,36.95,36.87,36.9,43000.0,24.0068,24.0263,23.9743,23.9938,43000.0
2009-07-14 11:25:00,36.92,37.03,36.86,36.9,52100.0,24.0068,24.0783,23.9678,23.9938,52100.0
2009-07-14 11:30:00,36.9,36.9,36.74,36.81,84500.0,23.9938,23.9938,23.8898,23.9353,84500.0
2009-07-14 11:35:00,36.81,36.82,36.68,36.76,53700.0,23.9353,23.9418,23.8507,23.9028,53700.0
2009-07-14 11:40:00,36.76,36.8,36.66,36.78,39600.0,23.9028,23.9288,23.8377,23.9158,39600.0
2009-07-14 11:45:00,36.78,36.8,36.68,36.71,45400.0,23.9158,23.9288,23.8507,23.8703,45400.0
2009-07-14 11:50:00,36.7,36.84,36.69,36.82,91900.0,23.8637,23.9548,23.8572,23.9418,91900.0
2009-07-14 11:55:00,36.82,36.88,36.79,36.82,65900.0,23.9418,23.9808,23.9223,23.9418,65900.0
2009-07-14 12:00:00,36.82,36.83,36.71,36.71,45500.0,23.9418,23.9483,23.8703,23.8703,45500.0
2009-07-14 12:05:00,36.71,36.74,36.67,36.72,38800.0,23.8703,23.8898,23.8442,23.8768,38800.0
2009-07-14 12:10:00,36.72,36.74,36.65,36.65,36100.0,23.8768,23.8898,23.8312,23.8312,36100.0
2009-07-14 12:15:00,36.65,36.67,36.58,36.59,60900.0,23.8312,23.8442,23.7857,23.7922,60900.0
2009-07-14 12:20:00,36.59,36.62,36.48,36.54,99600.0,23.7922,23.8117,23.7207,23.7597,99600.0
2009-07-14 12:25:00,36.54,36.65,36.53,36.65,31800.0,23.7597,23.8312,23.7532,23.8312,31800.0
2009-07-14 12:30:00,36.66,36.74,36.65,36.65,40500.0,23.8377,23.8898,23.8312,23.8312,40500.0
2009-07-14 12:35:00,36.65,36.68,36.55,36.63,35300.0,23.8312,23.8507,23.7662,23.8182,35300.0
2009-07-14 12:40:00,36.63,36.66,36.62,36.62,25500.0,23.8182,23.8377,23.8117,23.8117,25500.0
2009-07-14 12:45:00,36.62,36.77,36.6,36.74,31400.0,23.8117,23.9093,23.7987,23.8898,31400.0
2009-07-14 12:50:00,36.74,36.85,36.7,36.72,66800.0,23.8898,23.9613,23.8637,23.8768,66800.0
2009-07-14 12:55:00,36.73,36.81,36.73,36.75,16000.0,23.8833,23.9353,23.8833,23.8963,16000.0
2009-07-14 13:00:00,36.76,36.78,36.74,36.77,11100.0,23.9028,23.9158,23.8898,23.9093,11100.0
2009-07-14 13:05:00,36.77,36.85,36.66,36.69,87000.0,23.9093,23.9613,23.8377,23.8572,87000.0
2009-07-14 13:10:00,36.67,36.74,36.64,36.68,92300.0,23.8442,23.8898,23.8247,23.8507,92300.0
2009-07-14 13:15:00,36.66,36.67,36.58,36.58,23200.0,23.8377,23.8442,23.7857,23.7857,23200.0
2009-07-14 13:20:00,36.58,36.61,36.53,36.55,39500.0,23.7857,23.8052,23.7532,23.7662,39500.0
2009-07-14 13:25:00,36.56,36.59,36.55,36.55,24900.0,23.7727,23.7922,23.7662,23.7662,24900.0
2009-07-14 13:30:00,36.56,36.6,36.55,36.58,28000.0,23.7727,23.7987,23.7662,23.7857,28000.0
2009-07-14 13:35:00,36.58,36.61,36.52,36.56,122100.0,23.7857,23.8052,23.7467,23.7727,122100.0
2009-07-14 13:40:00,36.56,36.59,36.51,36.59,29600.0,23.7727,23.7922,23.7402,23.7922,29600.0
2009-07-14 13:45:00,36.59,36.63,36.55,36.56,44900.0,23.7922,23.8182,23.7662,23.7727,44900.0
2009-07-14 13:50:00,36.56,36.59,36.51,36.54,48500.0,23.7727,23.7922,23.7402,23.7597,48500.0
2009-07-14 13:55:00,36.55,36.56,36.52,36.53,28600.0,23.7662,23.7727,23.7467,23.7532,28600.0
2009-07-14 14:00:00,36.55,36.55,36.44,36.44,120100.0,23.7662,23.7662,23.6947,23.6947,120100.0
2009-07-14 14:05:00,36.43,36.57,36.43,36.55,67600.0,23.6882,23.7792,23.6882,23.7662,67600.0
2009-07-14 14:10:00,36.56,36.62,36.54,36.58,57800.0,23.7727,23.8117,23.7597,23.7857,57800.0
2009-07-14 14:15:00,36.59,36.66,36.58,36.65,52200.0,23.7922,23.8377,23.7857,23.8312,52200.0
2009-07-14 14:20:00,36.63,36.71,36.56,36.63,49100.0,23.8182,23.8703,23.7727,23.8182,49100.0
2009-07-14 14:25:00,36.64,36.68,36.53,36.55,63500.0,23.8247,23.8507,23.7532,23.7662,63500.0
2009-07-14 14:30:00,36.54,36.66,36.52,36.64,68500.0,23.7597,23.8377,23.7467,23.8247,68500.0
2009-07-14 14:35:00,36.65,36.73,36.63,36.7,68000.0,23.8312,23.8833,23.8182,23.8637,68000.0
2009-07-14 14:40:00,36.71,36.78,36.68,36.76,42900.0,23.8703,23.9158,23.8507,23.9028,42900.0
2009-07-14 14:45:00,36.77,36.88,36.72,36.81,80500.0,23.9093,23.9808,23.8768,23.9353,80500.0
2009-07-14 14:50:00,36.81,36.81,36.7,36.76,60900.0,23.9353,23.9353,23.8637,23.9028,60900.0
2009-07-14 14:55:00,36.77,36.82,36.74,36.79,66500.0,23.9093,23.9418,23.8898,23.9223,66500.0
2009-07-14 15:00:00,36.78,36.83,36.73,36.82,68200.0,23.9158,23.9483,23.8833,23.9418,68200.0
2009-07-14 15:05:00,36.83,36.83,36.74,36.75,50700.0,23.9483,23.9483,23.8898,23.8963,50700.0
2009-07-14 15:10:00,36.77,36.85,36.74,36.83,73100.0,23.9093,23.9613,23.8898,23.9483,73100.0
2009-07-14 15:15:00,36.83,36.83,36.75,36.75,41900.0,23.9483,23.9483,23.8963,23.8963,41900.0
2009-07-14 15:20:00,36.76,36.8,36.74,36.78,48800.0,23.9028,23.9288,23.8898,23.9158,48800.0
2009-07-14 15:25:00,36.78,36.86,36.75,36.79,100000.0,23.9158,23.9678,23.8963,23.9223,100000.0
2009-07-14 15:30:00,36.78,36.79,36.72,36.75,184700.0,23.9158,23.9223,23.8768,23.8963,184700.0
2009-07-14 15:35:00,36.74,36.78,36.72,36.76,150600.0,23.8898,23.9158,23.8768,23.9028,150600.0
2009-07-14 15:40:00,36.75,36.95,36.73,36.92,174100.0,23.8963,24.0263,23.8833,24.0068,174100.0
2009-07-14 15:45:00,36.91,36.93,36.72,36.72,161200.0,24.0003,24.0133,23.8768,23.8768,161200.0
2009-07-14 15:50:00,36.72,36.79,36.72,36.77,152000.0,23.8768,23.9223,23.8768,23.9093,152000.0
2009-07-14 15:55:00,36.77,36.8,36.7,36.73,310100.0,23.9093,23.9288,23.8637,23.8833,310100.0
2009-07-15 09:30:00,37.54,37.65,37.37,37.53,168500.0,24.4099,24.4815,24.2994,24.4034,168500.0
2009-07-15 09:35:00,37.51,37.79,37.5,37.76,106300.0,24.3904,24.5725,24.3839,24.553,106300.0
2009-07-15 09:40:00,37.76,38.06,37.71,38.01,181000.0,24.553,24.7481,24.5205,24.7156,181000.0
2009-07-15 09:45:00,38.01,38.11,37.94,38.08,115700.0,24.7156,24.7806,24.67,24.7611,115700.0
2009-07-15 09:50:00,38.08,38.31,38.06,38.31,133600.0,24.7611,24.9106,24.7481,24.9106,133600.0
2009-07-15 09:55:00,38.32,38.48,38.3,38.39,171200.0,24.9171,25.0212,24.9041,24.9627,171200.0
2009-07-15 10:00:00,38.39,38.44,38.3,38.33,85400.0,24.9627,24.9952,24.9041,24.9236,85400.0
2009-07-15 10:05:00,38.34,38.48,38.33,38.4,60500.0,24.9301,25.0212,24.9236,24.9692,60500.0
2009-07-15 10:10:00,38.36,38.37,38.23,38.24,49100.0,24.9431,24.9496,24.8586,24.8651,49100.0
2009-07-15 10:15:00,38.23,38.42,38.23,38.42,49500.0,24.8586,24.9822,24.8586,24.9822,49500.0
2009-07-15 10:20:00,38.43,38.58,38.38,38.57,61800.0,24.9887,25.0862,24.9562,25.0797,61800.0
2009-07-15 10:25:00,38.58,38.62,38.5,38.59,63700.0,25.0862,25.1122,25.0342,25.0927,63700.0
2009-07-15 10:30:00,38.59,38.65,38.52,38.63,82000.0,25.0927,25.1317,25.0472,25.1187,82000.0
2009-07-15 10:35:00,38.61,38.92,38.58,38.86,131200.0,25.1057,25.3073,25.0862,25.2683,131200.0
2009-07-15 10:40:00,38.83,38.85,38.61,38.69,60800.0,25.2488,25.2618,25.1057,25.1577,60800.0
2009-07-15 10:45:00,38.7,38.76,38.61,38.66,66800.0,25.1642,25.2032,25.1057,25.1382,66800.0
2009-07-15 10:50:00,38.65,38.73,38.55,38.56,62600.0,25.1317,25.1837,25.0667,25.0732,62600.0
2009-07-15 10:55:00,38.57,38.61,38.52,38.61,28900.0,25.0797,25.1057,25.0472,25.1057,28900.0
2009-07-15 11:00:00,38.61,38.7,38.61,38.68,28800.0,25.1057,25.1642,25.1057,25.1512,28800.0
2009-07-15 11:05:00,38.69,38.72,38.64,38.65,32800.0,25.1577,25.1772,25.1252,25.1317,32800.0
2009-07-15 11:10:00,38.65,38.67,38.61,38.61,25300.0,25.1317,25.1447,25.1057,25.1057,25300.0
2009-07-15 11:15:00,38.62,38.8,38.62,38.73,59800.0,25.1122,25.2293,25.1122,25.1837,59800.0
2009-07-15 11:20:00,38.73,38.77,38.66,38.66,54600.0,25.1837,25.2097,25.1382,25.1382,54600.0
2009-07-15 11:25:00,38.69,38.76,38.66,38.72,51900.0,25.1577,25.2032,25.1382,25.1772,51900.0
2009-07-15 11:30:00,38.71,38.86,38.69,38.81,59700.0,25.1707,25.2683,25.1577,25.2358,59700.0
2009-07-15 11:35:00,38.82,38.9,38.81,38.87,39200.0,25.2423,25.2943,25.2358,25.2748,39200.0
2009-07-15 11:40:00,38.88,38.91,38.81,38.88,48600.0,25.2813,25.3008,25.2358,25.2813,48600.0
2009-07-15 11:45:00,38.89,38.92,38.84,38.92,40900.0,25.2878,25.3073,25.2553,25.3073,40900.0
2009-07-15 11:50:00,38.92,38.93,38.85,38.87,50700.0,25.3073,25.3138,25.2618,25.2748,50700.0
2009-07-15 11:55:00,38.86,38.86,38.78,38.78,37700.0,25.2683,25.2683,25.2162,25.2162,37700.0
2009-07-15 12:00:00,38.79,38.81,38.68,38.7,45200.0,25.2227,25.2358,25.1512,25.1642,45200.0
2009-07-15 12:05:00,38.7,38.75,38.69,38.73,37700.0,25.1642,25.1967,25.1577,25.1837,37700.0
2009-07-15 12:10:00,38.73,38.79,38.7,38.75,52600.0,25.1837,25.2227,25.1642,25.1967,52600.0
2009-07-15 12:15:00,38.76,38.85,38.76,38.78,48700.0,25.2032,25.2618,25.2032,25.2162,48700.0
2009-07-15 12:20:00,38.8,38.85,38.78,38.84,33800.0,25.2293,25.2618,25.2162,25.2553,33800.0
2009-07-15 12:25:00,38.85,38.87,38.82,38.85,27100.0,25.2618,25.2748,25.2423,25.2618,27100.0
2009-07-15 12:30:00,38.85,38.93,38.85,38.92,29700.0,25.2618,25.3138,25.2618,25.3073,29700.0
2009-07-15 12:35:00,38.92,38.96,38.88,38.88,55200.0,25.3073,25.3333,25.2813,25.2813,55200.0
2009-07-15 12:40:00,38.88,38.95,38.86,38.92,38600.0,25.2813,25.3268,25.2683,25.3073,38600.0
2009-07-15 12:45:00,38.93,38.98,38.92,38.96,29800.0,25.3138,25.3463,25.3073,25.3333,29800.0
2009-07-15 12:50:00,38.97,39.0,38.95,38.96,78600.0,25.3398,25.3593,25.3268,25.3333,78600.0
2009-07-15 12:55:00,38.96,38.97,38.92,38.97,29500.0,25.3333,25.3398,25.3073,25.3398,29500.0
2009-07-15 13:00:00,38.98,38.98,38.94,38.97,19000.0,25.3463,25.3463,25.3203,25.3398,19000.0
2009-07-15 13:05:00,38.97,39.06,38.96,38.96,35000.0,25.3398,25.3983,25.3333,25.3333,35000.0
2009-07-15 13:10:00,38.96,39.06,38.94,39.0,53600.0,25.3333,25.3983,25.3203,25.3593,53600.0
2009-07-15 13:15:00,39.0,39.07,39.0,39.06,40100.0,25.3593,25.4048,25.3593,25.3983,40100.0
2009-07-15 13:20:00,39.06,39.13,39.03,39.06,75200.0,25.3983,25.4438,25.3788,25.3983,75200.0
2009-07-15 13:25:00,39.06,39.08,39.02,39.05,37700.0,25.3983,25.4113,25.3723,25.3918,37700.0
2009-07-15 13:30:00,39.06,39.18,39.06,39.16,63000.0,25.3983,25.4763,25.3983,25.4633,63000.0
2009-07-15 13:35:00,39.15,39.23,39.14,39.19,106800.0,25.4568,25.5089,25.4503,25.4828,106800.0
2009-07-15 13:40:00,39.19,39.23,39.15,39.19,74000.0,25.4828,25.5089,25.4568,25.4828,74000.0
2009-07-15 13:45:00,39.22,39.25,39.19,39.21,48000.0,25.5024,25.5219,25.4828,25.4958,48000.0
2009-07-15 13:50:00,39.2,39.24,39.13,39.17,88000.0,25.4893,25.5154,25.4438,25.4698,88000.0
2009-07-15 13:55:00,39.17,39.18,39.14,39.17,28300.0,25.4698,25.4763,25.4503,25.4698,28300.0
2009-07-15 14:00:00,39.16,39.17,39.07,39.13,41700.0,25.4633,25.4698,25.4048,25.4438,41700.0
2009-07-15 14:05:00,39.14,39.24,39.06,39.09,89800.0,25.4503,25.5154,25.3983,25.4178,89800.0
2009-07-15 14:10:00,39.07,39.16,39.01,39.15,34800.0,25.4048,25.4633,25.3658,25.4568,34800.0
2009-07-15 14:15:00,39.15,39.2,39.08,39.11,46100.0,25.4568,25.4893,25.4113,25.4308,46100.0
2009-07-15 14:20:00,39.11,39.24,39.05,39.21,73700.0,25.4308,25.5154,25.3918,25.4958,73700.0
2009-07-15 14:25:00,39.21,39.21,39.1,39.2,37600.0,25.4958,25.4958,25.4243,25.4893,37600.0
2009-07-15 14:30:00,39.2,39.28,39.18,39.22,50400.0,25.4893,25.5414,25.4763,25.5024,50400.0
2009-07-15 14:35:00,39.22,39.29,39.13,39.15,47200.0,25.5024,25.5479,25.4438,25.4568,47200.0
2009-07-15 14:40:00,39.14,39.17,39.09,39.13,59100.0,25.4503,25.4698,25.4178,25.4438,59100.0
2009-07-15 14:45:00,39.13,39.34,39.11,39.32,74200.0,25.4438,25.5804,25.4308,25.5674,74200.0
2009-07-15 14:50:00,39.33,39.4,39.28,39.39,78700.0,25.5739,25.6194,25.5414,25.6129,78700.0
2009-07-15 14:55:00,39.39,39.56,39.36,39.52,110900.0,25.6129,25.7234,25.5934,25.6974,110900.0
2009-07-15 15:00:00,39.53,39.64,39.4,39.6,127600.0,25.7039,25.7755,25.6194,25.7494,127600.0
2009-07-15 15:05:00,39.6,39.61,39.52,39.58,131900.0,25.7494,25.7559,25.6974,25.7364,131900.0
2009-07-15 15:10:00,39.57,39.69,39.54,39.54,122700.0,25.7299,25.808,25.7104,25.7104,122700.0
2009-07-15 15:15:00,39.53,39.6,39.48,39.49,106900.0,25.7039,25.7494,25.6714,25.6779,106900.0
2009-07-15 15:20:00,39.48,39.65,39.48,39.55,172700.0,25.6714,25.782,25.6714,25.7169,172700.0
2009-07-15 15:25:00,39.55,39.56,39.26,39.28,186800.0,25.7169,25.7234,25.5284,25.5414,186800.0
2009-07-15 15:30:00,39.28,39.32,39.12,39.16,284800.0,25.5414,25.5674,25.4373,25.4633,284800.0
2009-07-15 15:35:00,39.16,39.47,39.11,39.38,206600.0,25.4633,25.6649,25.4308,25.6064,206600.0
2009-07-15 15:40:00,39.39,39.44,39.17,39.19,344200.0,25.6129,25.6454,25.4698,25.4828,344200.0
2009-07-15 15:45:00,39.19,39.26,39.04,39.15,263700.0,25.4828,25.5284,25.3853,25.4568,263700.0
2009-07-15 15:50:00,39.15,39.37,39.14,39.34,334600.0,25.4568,25.5999,25.4503,25.5804,334600.0
2009-07-15 15:55:00,39.34,39.34,38.92,38.94,561500.0,25.5804,25.5804,25.3073,25.3203,561500.0
2009-07-16 09:30:00,38.49,38.49,37.78,38.06,212900.0,25.0277,25.0277,24.566,24.7481,212900.0
2009-07-16 09:35:00,38.08,38.26,37.98,38.17,178100.0,24.7611,24.8781,24.6961,24.8196,178100.0
2009-07-16 09:40:00,38.17,38.62,38.09,38.62,184000.0,24.8196,25.1122,24.7676,25.1122,184000.0
2009-07-16 09:45:00,38.61,38.71,38.45,38.59,111700.0,25.1057,25.1707,25.0017,25.0927,111700.0
2009-07-16 09:50:00,38.6,38.96,38.58,38.94,124800.0,25.0992,25.3333,25.0862,25.3203,124800.0
2009-07-16 09:55:00,38.94,38.96,38.73,38.9,65900.0,25.3203,25.3333,25.1837,25.2943,65900.0
2009-07-16 10:00:00,38.91,38.91,38.69,38.76,140500.0,25.3008,25.3008,25.1577,25.2032,140500.0
2009-07-16 10:05:00,38.75,38.77,38.45,38.55,85300.0,25.1967,25.2097,25.0017,25.0667,85300.0
2009-07-16 10:10:00,38.54,38.63,38.44,38.57,65900.0,25.0602,25.1187,24.9952,25.0797,65900.0
2009-07-16 10:15:00,38.57,38.71,38.44,38.64,62100.0,25.0797,25.1707,24.9952,25.1252,62100.0
2009-07-16 10:20:00,38.64,38.8,38.55,38.56,64100.0,25.1252,25.2293,25.0667,25.0732,64100.0
2009-07-16 10:25:00,38.56,38.71,38.56,38.61,29700.0,25.0732,25.1707,25.0732,25.1057,29700.0
2009-07-16 10:30:00,38.62,38.69,38.54,38.57,39000.0,25.1122,25.1577,25.0602,25.0797,39000.0
2009-07-16 10:35:00,38.58,38.82,38.57,38.82,60900.0,25.0862,25.2423,25.0797,25.2423,60900.0
2009-07-16 10:40:00,38.8,38.88,38.79,38.82,73000.0,25.2293,25.2813,25.2227,25.2423,73000.0
2009-07-16 10:45:00,38.79,39.03,38.79,38.88,61800.0,25.2227,25.3788,25.2227,25.2813,61800.0
2009-07-16 10:50:00,38.87,38.98,38.77,38.95,33500.0,25.2748,25.3463,25.2097,25.3268,33500.0
2009-07-16 10:55:00,38.96,38.96,38.77,38.78,43700.0,25.3333,25.3333,25.2097,25.2162,43700.0
2009-07-16 11:00:00,38.79,38.86,38.73,38.74,41000.0,25.2227,25.2683,25.1837,25.1902,41000.0
2009-07-16 11:05:00,38.72,38.92,38.71,38.74,63300.0,25.1772,25.3073,25.1707,25.1902,63300.0
2009-07-16 11:10:00,38.73,38.8,38.64,38.79,68600.0,25.1837,25.2293,25.1252,25.2227,68600.0
2009-07-16 11:15:00,38.78,38.82,38.5,38.6,72200.0,25.2162,25.2423,25.0342,25.0992,72200.0
2009-07-16 11:20:00,38.61,38.75,38.57,38.74,44100.0,25.1057,25.1967,25.0797,25.1902,44100.0
2009-07-16 11:25:00,38.73,38.76,38.66,38.68,31700.0,25.1837,25.2032,25.1382,25.1512,31700.0
2009-07-16 11:30:00,38.68,38.69,38.47,38.47,27500.0,25.1512,25.1577,25.0147,25.0147,27500.0
2009-07-16 11:35:00,38.47,38.6,38.46,38.57,30600.0,25.0147,25.0992,25.0082,25.0797,30600.0
2009-07-16 11:40:00,38.57,38.66,38.49,38.55,39400.0,25.0797,25.1382,25.0277,25.0667,39400.0
2009-07-16 11:45:00,38.55,38.56,38.47,38.5,39200.0,25.0667,25.0732,25.0147,25.0342,39200.0
2009-07-16 11:50:00,38.5,38.53,38.47,38.47,31400.0,25.0342,25.0537,25.0147,25.0147,31400.0
2009-07-16 11:55:00,38.47,38.63,38.47,38.56,62300.0,25.0147,25.1187,25.0147,25.0732,62300.0
2009-07-16 12:00:00,38.56,38.57,38.49,38.5,39800.0,25.0732,25.0797,25.0277,25.0342,39800.0
2009-07-16 12:05:00,38.51,38.55,38.47,38.51,43600.0,25.0407,25.0667,25.0147,25.0407,43600.0
2009-07-16 12:10:00,38.53,38.54,38.49,38.51,22500.0,25.0537,25.0602,25.0277,25.0407,22500.0
2009-07-16 12:15:00,38.51,38.52,38.47,38.48,38600.0,25.0407,25.0472,25.0147,25.0212,38600.0
2009-07-16 12:20:00,38.49,38.5,38.45,38.45,28700.0,25.0277,25.0342,25.0017,25.0017,28700.0
2009-07-16 12:25:00,38.45,38.53,38.43,38.53,15600.0,25.0017,25.0537,24.9887,25.0537,15600.0
2009-07-16 12:30:00,38.52,38.57,38.47,38.54,28400.0,25.0472,25.0797,25.0147,25.0602,28400.0
2009-07-16 12:35:00,38.54,38.59,38.5,38.55,33700.0,25.0602,25.0927,25.0342,25.0667,33700.0
2009-07-16 12:40:00,38.56,38.57,38.51,38.57,10400.0,25.0732,25.0797,25.0407,25.0797,10400.0
2009-07-16 12:45:00,38.57,38.61,38.52,38.56,15900.0,25.0797,25.1057,25.0472,25.0732,15900.0
2009-07-16 12:50:00,38.55,38.57,38.47,38.49,11500.0,25.0667,25.0797,25.0147,25.0277,11500.0
2009-07-16 12:55:00,38.49,38.51,38.45,38.45,28000.0,25.0277,25.0407,25.0017,25.0017,28000.0
2009-07-16 13:00:00,38.46,38.52,38.45,38.46,19800.0,25.0082,25.0472,25.0017,25.0082,19800.0
2009-07-16 13:05:00,38.46,38.48,38.4,38.45,30800.0,25.0082,25.0212,24.9692,25.0017,30800.0
2009-07-16 13:10:00,38.44,38.49,38.42,38.47,23600.0,24.9952,25.0277,24.9822,25.0147,23600.0
2009-07-16 13:15:00,38.49,38.51,38.45,38.5,10000.0,25.0277,25.0407,25.0017,25.0342,10000.0
2009-07-16 13:20:00,38.49,38.56,38.45,38.53,31300.0,25.0277,25.0732,25.0017,25.0537,31300.0
2009-07-16 13:25:00,38.52,38.59,38.52,38.57,38500.0,25.0472,25.0927,25.0472,25.0797,38500.0
2009-07-16 13:30:00,38.57,38.64,38.55,38.56,28500.0,25.0797,25.1252,25.0667,25.0732,28500.0
2009-07-16 13:35:00,38.55,38.55,38.49,38.51,13500.0,25.0667,25.0667,25.0277,25.0407,13500.0
2009-07-16 13:40:00,38.51,38.69,38.5,38.67,29300.0,25.0407,25.1577,25.0342,25.1447,29300.0
2009-07-16 13:45:00,38.66,38.81,38.66,38.78,31800.0,25.1382,25.2358,25.1382,25.2162,31800.0
2009-07-16 13:50:00,38.77,38.9,38.77,38.88,40000.0,25.2097,25.2943,25.2097,25.2813,40000.0
2009-07-16 13:55:00,38.88,38.92,38.82,38.9,45100.0,25.2813,25.3073,25.2423,25.2943,45100.0
2009-07-16 14:00:00,38.92,38.94,38.75,38.78,93700.0,25.3073,25.3203,25.1967,25.2162,93700.0
2009-07-16 14:05:00,38.78,38.78,38.71,38.73,31800.0,25.2162,25.2162,25.1707,25.1837,31800.0
2009-07-16 14:10:00,38.73,38.83,38.67,38.81,43400.0,25.1837,25.2488,25.1447,25.2358,43400.0
2009-07-16 14:15:00,38.8,38.87,38.69,38.82,51700.0,25.2293,25.2748,25.1577,25.2423,51700.0
2009-07-16 14:20:00,38.82,39.02,38.82,39.01,50200.0,25.2423,25.3723,25.2423,25.3658,50200.0
2009-07-16 14:25:00,39.0,39.2,39.0,39.16,69700.0,25.3593,25.4893,25.3593,25.4633,69700.0
2009-07-16 14:30:00,39.15,39.18,39.08,39.12,28100.0,25.4568,25.4763,25.4113,25.4373,28100.0
2009-07-16 14:35:00,39.11,39.22,39.08,39.21,33100.0,25.4308,25.5024,25.4113,25.4958,33100.0
2009-07-16 14:40:00,39.23,39.24,39.12,39.15,29400.0,25.5089,25.5154,25.4373,25.4568,29400.0
2009-07-16 14:45:00,39.15,39.19,39.07,39.15,46700.0,25.4568,25.4828,25.4048,25.4568,46700.0
2009-07-16 14:50:00,39.15,39.21,39.12,39.16,35300.0,25.4568,25.4958,25.4373,25.4633,35300.0
2009-07-16 14:55:00,39.16,39.24,39.15,39.23,50400.0,25.4633,25.5154,25.4568,25.5089,50400.0
2009-07-16 15:00:00,39.22,39.23,39.17,39.18,52600.0,25.5024,25.5089,25.4698,25.4763,52600.0
2009-07-16 15:05:00,39.18,39.18,38.99,39.05,61600.0,25.4763,25.4763,25.3528,25.3918,61600.0
2009-07-16 15:10:00,39.06,39.18,39.05,39.17,77100.0,25.3983,25.4763,25.3918,25.4698,77100.0
2009-07-16 15:15:00,39.17,39.2,39.05,39.05,38700.0,25.4698,25.4893,25.3918,25.3918,38700.0
2009-07-16 15:20:00,39.06,39.06,38.88,38.97,63000.0,25.3983,25.3983,25.2813,25.3398,63000.0
2009-07-16 15:25:00,38.98,39.07,38.96,39.04,54900.0,25.3463,25.4048,25.3333,25.3853,54900.0
2009-07-16 15:30:00,39.05,39.07,38.99,39.02,88900.0,25.3918,25.4048,25.3528,25.3723,88900.0
2009-07-16 15:35:00,39.02,39.12,39.02,39.09,80600.0,25.3723,25.4373,25.3723,25.4178,80600.0
2009-07-16 15:40:00,39.1,39.28,39.1,39.17,176300.0,25.4243,25.5414,25.4243,25.4698,176300.0
2009-07-16 15:45:00,39.17,39.3,39.07,39.09,155500.0,25.4698,25.5544,25.4048,25.4178,155500.0
2009-07-16 15:50:00,39.09,39.12,38.91,38.93,260900.0,25.4178,25.4373,25.3008,25.3138,260900.0
2009-07-16 15:55:00,38.94,39.03,38.78,38.79,346600.0,25.3203,25.3788,25.2162,25.2227,346600.0
2009-07-17 09:30:00,38.71,38.98,38.35,38.98,468100.0,25.1707,25.3463,24.9366,25.3463,468100.0
2009-07-17 09:35:00,38.95,39.09,38.74,38.83,128000.0,25.3268,25.4178,25.1902,25.2488,128000.0
2009-07-17 09:40:00,38.8,39.02,38.73,39.02,91400.0,25.2293,25.3723,25.1837,25.3723,91400.0
2009-07-17 09:45:00,39.03,39.23,39.03,39.18,74800.0,25.3788,25.5089,25.3788,25.4763,74800.0
2009-07-17 09:50:00,39.19,39.37,39.13,39.35,127200.0,25.4828,25.5999,25.4438,25.5869,127200.0
2009-07-17 09:55:00,39.35,39.5,39.29,39.38,107200.0,25.5869,25.6844,25.5479,25.6064,107200.0
2009-07-17 10:00:00,39.39,39.42,39.22,39.26,78600.0,25.6129,25.6324,25.5024,25.5284,78600.0
2009-07-17 10:05:00,39.26,39.31,38.96,39.04,115400.0,25.5284,25.5609,25.3333,25.3853,115400.0
2009-07-17 10:10:00,39.05,39.07,38.75,38.76,113000.0,25.3918,25.4048,25.1967,25.2032,113000.0
2009-07-17 10:15:00,38.76,38.77,38.55,38.67,153200.0,25.2032,25.2097,25.0667,25.1447,153200.0
2009-07-17 10:20:00,38.68,38.96,38.67,38.96,93200.0,25.1512,25.3333,25.1447,25.3333,93200.0
2009-07-17 10:25:00,38.94,38.94,38.63,38.66,75200.0,25.3203,25.3203,25.1187,25.1382,75200.0
2009-07-17 10:30:00,38.65,38.75,38.55,38.75,85100.0,25.1317,25.1967,25.0667,25.1967,85100.0
2009-07-17 10:35:00,38.75,38.78,38.57,38.57,76900.0,25.1967,25.2162,25.0797,25.0797,76900.0
2009-07-17 10:40:00,38.59,38.6,38.52,38.56,45300.0,25.0927,25.0992,25.0472,25.0732,45300.0
2009-07-17 10:45:00,38.56,38.67,38.53,38.54,45700.0,25.0732,25.1447,25.0537,25.0602,45700.0
2009-07-17 10:50:00,38.54,38.57,38.36,38.42,109100.0,25.0602,25.0797,24.9431,24.9822,109100.0
2009-07-17 10:55:00,38.44,38.53,38.37,38.5,42700.0,24.9952,25.0537,24.9496,25.0342,42700.0
2009-07-17 11:00:00,38.51,38.51,38.22,38.22,125100.0,25.0407,25.0407,24.8521,24.8521,125100.0
2009-07-17 11:05:00,38.22,38.26,37.84,37.85,167400.0,24.8521,24.8781,24.605,24.6115,167400.0
2009-07-17 11:10:00,37.84,37.85,37.62,37.63,182900.0,24.605,24.6115,24.462,24.4685,182900.0
2009-07-17 11:15:00,37.65,37.68,37.4,37.42,118600.0,24.4815,24.501,24.3189,24.3319,118600.0
2009-07-17 11:20:00,37.42,37.57,37.37,37.5,111500.0,24.3319,24.4295,24.2994,24.3839,111500.0
2009-07-17 11:25:00,37.5,37.56,37.37,37.37,198400.0,24.3839,24.423,24.2994,24.2994,198400.0
2009-07-17 11:30:00,37.35,37.37,37.05,37.21,131100.0,24.2864,24.2994,24.0913,24.1954,131100.0
2009-07-17 11:35:00,37.22,37.32,37.12,37.29,91000.0,24.2019,24.2669,24.1368,24.2474,91000.0
2009-07-17 11:40:00,37.3,37.34,37.21,37.25,58700.0,24.2539,24.2799,24.1954,24.2214,58700.0
2009-07-17 11:45:00,37.25,37.34,37.17,37.33,88900.0,24.2214,24.2799,24.1694,24.2734,88900.0
2009-07-17 11:50:00,37.34,37.39,37.25,37.25,49700.0,24.2799,24.3124,24.2214,24.2214,49700.0
2009-07-17 11:55:00,37.25,37.28,37.18,37.22,81400.0,24.2214,24.2409,24.1759,24.2019,81400.0
2009-07-17 12:00:00,37.22,37.29,37.15,37.27,86800.0,24.2019,24.2474,24.1564,24.2344,86800.0
2009-07-17 12:05:00,37.27,37.43,37.24,37.28,69600.0,24.2344,24.3384,24.2149,24.2409,69600.0
2009-07-17 12:10:00,37.29,37.3,37.07,37.2,102400.0,24.2474,24.2539,24.1043,24.1889,102400.0
2009-07-17 12:15:00,37.2,37.26,37.19,37.22,29900.0,24.1889,24.2279,24.1824,24.2019,29900.0
2009-07-17 12:20:00,37.22,37.29,37.2,37.22,47700.0,24.2019,24.2474,24.1889,24.2019,47700.0
2009-07-17 12:25:00,37.22,37.24,37.12,37.12,62400.0,24.2019,24.2149,24.1368,24.1368,62400.0
2009-07-17 12:30:00,37.14,37.2,37.12,37.13,72400.0,24.1499,24.1889,24.1368,24.1434,72400.0
2009-07-17 12:35:00,37.14,37.27,37.08,37.25,79800.0,24.1499,24.2344,24.1108,24.2214,79800.0
2009-07-17 12:40:00,37.24,37.34,37.24,37.27,60600.0,24.2149,24.2799,24.2149,24.2344,60600.0
2009-07-17 12:45:00,37.28,37.32,37.25,37.27,75600.0,24.2409,24.2669,24.2214,24.2344,75600.0
2009-07-17 12:50:00,37.28,37.29,37.09,37.15,52200.0,24.2409,24.2474,24.1173,24.1564,52200.0
2009-07-17 12:55:00,37.15,37.19,37.13,37.18,35900.0,24.1564,24.1824,24.1434,24.1759,35900.0
2009-07-17 13:00:00,37.18,37.25,37.17,37.2,35900.0,24.1759,24.2214,24.1694,24.1889,35900.0
2009-07-17 13:05:00,37.19,37.25,37.18,37.22,35500.0,24.1824,24.2214,24.1759,24.2019,35500.0
2009-07-17 13:10:00,37.22,37.23,37.19,37.19,25400.0,24.2019,24.2084,24.1824,24.1824,25400.0
2009-07-17 13:15:00,37.19,37.27,37.18,37.25,34100.0,24.1824,24.2344,24.1759,24.2214,34100.0
2009-07-17 13:20:00,37.28,37.44,37.25,37.42,54900.0,24.2409,24.3449,24.2214,24.3319,54900.0
2009-07-17 13:25:00,37.42,37.53,37.42,37.47,59700.0,24.3319,24.4034,24.3319,24.3644,59700.0
2009-07-17 13:30:00,37.48,37.72,37.47,37.72,79900.0,24.3709,24.527,24.3644,24.527,79900.0
2009-07-17 13:35:00,37.72,37.82,37.71,37.72,84800.0,24.527,24.592,24.5205,24.527,84800.0
2009-07-17 13:40:00,37.74,37.75,37.67,37.72,34700.0,24.54,24.5465,24.4945,24.527,34700.0
2009-07-17 13:45:00,37.71,37.74,37.65,37.68,17800.0,24.5205,24.54,24.4815,24.501,17800.0
2009-07-17 13:50:00,37.7,37.7,37.59,37.6,20400.0,24.514,24.514,24.4425,24.449,20400.0
2009-07-17 13:55:00,37.6,37.61,37.47,37.47,34100.0,24.449,24.4555,24.3644,24.3644,34100.0
2009-07-17 14:00:00,37.47,37.55,37.45,37.54,47600.0,24.3644,24.4165,24.3514,24.4099,47600.0
2009-07-17 14:05:00,37.54,37.55,37.48,37.49,49200.0,24.4099,24.4165,24.3709,24.3774,49200.0
2009-07-17 14:10:00,37.49,37.52,37.42,37.51,51300.0,24.3774,24.3969,24.3319,24.3904,51300.0
2009-07-17 14:15:00,37.51,37.52,37.44,37.49,31900.0,24.3904,24.3969,24.3449,24.3774,31900.0
2009-07-17 14:20:00,37.5,37.53,37.49,37.53,38600.0,24.3839,24.4034,24.3774,24.4034,38600.0
2009-07-17 14:25:00,37.52,37.57,37.49,37.52,102600.0,24.3969,24.4295,24.3774,24.3969,102600.0
2009-07-17 14:30:00,37.51,37.55,37.48,37.54,60300.0,24.3904,24.4165,24.3709,24.4099,60300.0
2009-07-17 14:35:00,37.54,37.6,37.51,37.6,27500.0,24.4099,24.449,24.3904,24.449,27500.0
2009-07-17 14:40:00,37.59,37.7,37.59,37.68,31200.0,24.4425,24.514,24.4425,24.501,31200.0
2009-07-17 14:45:00,37.68,37.73,37.59,37.59,59200.0,24.501,24.5335,24.4425,24.4425,59200.0
2009-07-17 14:50:00,37.59,37.59,37.48,37.48,73700.0,24.4425,24.4425,24.3709,24.3709,73700.0
2009-07-17 14:55:00,37.49,37.52,37.43,37.49,71000.0,24.3774,24.3969,24.3384,24.3774,71000.0
2009-07-17 15:00:00,37.49,37.53,37.44,37.44,67800.0,24.3774,24.4034,24.3449,24.3449,67800.0
2009-07-17 15:05:00,37.44,37.5,37.44,37.48,56100.0,24.3449,24.3839,24.3449,24.3709,56100.0
2009-07-17 15:10:00,37.49,37.51,37.45,37.47,67300.0,24.3774,24.3904,24.3514,24.3644,67300.0
2009-07-17 15:15:00,37.47,37.55,37.46,37.53,62400.0,24.3644,24.4165,24.3579,24.4034,62400.0
2009-07-17 15:20:00,37.54,37.55,37.5,37.53,47600.0,24.4099,24.4165,24.3839,24.4034,47600.0
2009-07-17 15:25:00,37.54,37.64,37.52,37.63,60000.0,24.4099,24.475,24.3969,24.4685,60000.0
2009-07-17 15:30:00,37.63,37.63,37.39,37.41,141600.0,24.4685,24.4685,24.3124,24.3254,141600.0
2009-07-17 15:35:00,37.41,37.42,37.32,37.36,101500.0,24.3254,24.3319,24.2669,24.2929,101500.0
2009-07-17 15:40:00,37.37,37.61,37.37,37.6,134000.0,24.2994,24.4555,24.2994,24.449,134000.0
2009-07-17 15:45:00,37.59,37.63,37.5,37.58,181200.0,24.4425,24.4685,24.3839,24.436,181200.0
2009-07-17 15:50:00,37.58,37.69,37.56,37.62,175900.0,24.436,24.5075,24.423,24.462,175900.0
2009-07-17 15:55:00,37.62,37.71,37.56,37.67,265500.0,24.462,24.5205,24.423,24.4945,265500.0
2009-07-20 09:30:00,37.86,38.38,37.68,38.13,103800.0,24.618,24.9562,24.501,24.7936,103800.0
2009-07-20 09:35:00,38.13,38.3,38.12,38.21,76000.0,24.7936,24.9041,24.7871,24.8456,76000.0
2009-07-20 09:40:00,38.21,38.26,38.12,38.14,59100.0,24.8456,24.8781,24.7871,24.8001,59100.0
2009-07-20 09:45:00,38.14,38.28,38.02,38.02,83100.0,24.8001,24.8911,24.7221,24.7221,83100.0
2009-07-20 09:50:00,38.03,38.05,37.86,37.88,67400.0,24.7286,24.7416,24.618,24.631,67400.0
2009-07-20 09:55:00,37.88,37.94,37.79,37.92,35100.0,24.631,24.67,24.5725,24.657,35100.0
2009-07-20 10:00:00,37.93,38.05,37.84,37.84,58100.0,24.6635,24.7416,24.605,24.605,58100.0
2009-07-20 10:05:00,37.84,37.87,37.58,37.63,79800.0,24.605,24.6245,24.436,24.4685,79800.0
2009-07-20 10:10:00,37.63,37.67,37.43,37.6,101200.0,24.4685,24.4945,24.3384,24.449,101200.0
2009-07-20 10:15:00,37.6,37.71,37.46,37.51,61800.0,24.449,24.5205,24.3579,24.3904,61800.0
2009-07-20 10:20:00,37.53,37.67,37.46,37.65,64900.0,24.4034,24.4945,24.3579,24.4815,64900.0
2009-07-20 10:25:00,37.65,37.65,37.36,37.44,82800.0,24.4815,24.4815,24.2929,24.3449,82800.0
2009-07-20 10:30:00,37.44,37.52,37.33,37.37,88600.0,24.3449,24.3969,24.2734,24.2994,88600.0
2009-07-20 10:35:00,37.37,37.42,37.19,37.42,137800.0,24.2994,24.3319,24.1824,24.3319,137800.0
2009-07-20 10:40:00,37.42,37.62,37.4,37.55,41100.0,24.3319,24.462,24.3189,24.4165,41100.0
2009-07-20 10:45:00,37.56,37.62,37.45,37.49,32300.0,24.423,24.462,24.3514,24.3774,32300.0
2009-07-20 10:50:00,37.51,37.68,37.51,37.68,42700.0,24.3904,24.501,24.3904,24.501,42700.0
2009-07-20 10:55:00,37.68,37.86,37.66,37.83,39900.0,24.501,24.618,24.488,24.5985,39900.0
2009-07-20 11:00:00,37.83,37.89,37.77,37.82,24900.0,24.5985,24.6375,24.5595,24.592,24900.0
2009-07-20 11:05:00,37.82,37.86,37.69,37.85,43700.0,24.592,24.618,24.5075,24.6115,43700.0
2009-07-20 11:10:00,37.85,38.07,37.84,38.07,33300.0,24.6115,24.7546,24.605,24.7546,33300.0
2009-07-20 11:15:00,38.05,38.08,37.91,37.93,34000.0,24.7416,24.7611,24.6505,24.6635,34000.0
2009-07-20 11:20:00,37.92,37.96,37.88,37.92,32800.0,24.657,24.683,24.631,24.657,32800.0
2009-07-20 11:25:00,37.9,38.08,37.9,38.02,31100.0,24.644,24.7611,24.644,24.7221,31100.0
2009-07-20 11:30:00,38.02,38.05,37.98,37.99,39100.0,24.7221,24.7416,24.6961,24.7026,39100.0
2009-07-20 11:35:00,37.99,38.06,37.97,38.06,21200.0,24.7026,24.7481,24.6896,24.7481,21200.0
2009-07-20 11:40:00,38.06,38.16,38.03,38.15,30200.0,24.7481,24.8131,24.7286,24.8066,30200.0
2009-07-20 11:45:00,38.14,38.14,38.05,38.07,26600.0,24.8001,24.8001,24.7416,24.7546,26600.0
2009-07-20 11:50:00,38.06,38.12,38.01,38.09,36200.0,24.7481,24.7871,24.7156,24.7676,36200.0
2009-07-20 11:55:00,38.09,38.09,38.03,38.05,28100.0,24.7676,24.7676,24.7286,24.7416,28100.0
2009-07-20 12:00:00,38.05,38.12,38.03,38.09,22900.0,24.7416,24.7871,24.7286,24.7676,22900.0
2009-07-20 12:05:00,38.09,38.17,38.06,38.1,28500.0,24.7676,24.8196,24.7481,24.7741,28500.0
2009-07-20 12:10:00,38.11,38.12,38.07,38.09,14300.0,24.7806,24.7871,24.7546,24.7676,14300.0
2009-07-20 12:15:00,38.08,38.13,38.06,38.09,19400.0,24.7611,24.7936,24.7481,24.7676,19400.0
2009-07-20 12:20:00,38.09,38.12,38.03,38.06,34700.0,24.7676,24.7871,24.7286,24.7481,34700.0
2009-07-20 12:25:00,38.07,38.09,38.03,38.08,19400.0,24.7546,24.7676,24.7286,24.7611,19400.0
2009-07-20 12:30:00,38.08,38.12,38.04,38.08,61600.0,24.7611,24.7871,24.7351,24.7611,61600.0
2009-07-20 12:35:00,38.08,38.11,38.05,38.11,25000.0,24.7611,24.7806,24.7416,24.7806,25000.0
2009-07-20 12:40:00,38.11,38.14,38.09,38.11,20900.0,24.7806,24.8001,24.7676,24.7806,20900.0
2009-07-20 12:45:00,38.1,38.16,38.05,38.06,63000.0,24.7741,24.8131,24.7416,24.7481,63000.0
2009-07-20 12:50:00,38.06,38.13,38.01,38.1,46000.0,24.7481,24.7936,24.7156,24.7741,46000.0
2009-07-20 12:55:00,38.09,38.11,38.04,38.1,28100.0,24.7676,24.7806,24.7351,24.7741,28100.0
2009-07-20 13:00:00,38.09,38.11,38.07,38.07,17000.0,24.7676,24.7806,24.7546,24.7546,17000.0
2009-07-20 13:05:00,38.06,38.09,38.05,38.09,8100.0,24.7481,24.7676,24.7416,24.7676,8100.0
2009-07-20 13:10:00,38.09,38.1,37.99,38.0,57900.0,24.7676,24.7741,24.7026,24.7091,57900.0
2009-07-20 13:15:00,38.01,38.01,37.8,37.81,69900.0,24.7156,24.7156,24.579,24.5855,69900.0
2009-07-20 13:20:00,37.8,37.88,37.76,37.8,93200.0,24.579,24.631,24.553,24.579,93200.0
2009-07-20 13:25:00,37.8,37.8,37.71,37.79,47800.0,24.579,24.579,24.5205,24.5725,47800.0
2009-07-20 13:30:00,37.79,37.8,37.68,37.75,44000.0,24.5725,24.579,24.501,24.5465,44000.0
2009-07-20 13:35:00,37.74,37.81,37.74,37.75,60000.0,24.54,24.5855,24.54,24.5465,60000.0
2009-07-20 13:40:00,37.75,37.88,37.75,37.85,29300.0,24.5465,24.631,24.5465,24.6115,29300.0
2009-07-20 13:45:00,37.83,37.9,37.82,37.82,15400.0,24.5985,24.644,24.592,24.592,15400.0
2009-07-20 13:50:00,37.81,37.88,37.74,37.83,38000.0,24.5855,24.631,24.54,24.5985,38000.0
2009-07-20 13:55:00,37.85,37.96,37.84,37.91,16200.0,24.6115,24.683,24.605,24.6505,16200.0
2009-07-20 14:00:00,37.91,37.99,37.88,37.92,36400.0,24.6505,24.7026,24.631,24.657,36400.0
2009-07-20 14:05:00,37.95,38.0,37.93,37.98,18300.0,24.6765,24.7091,24.6635,24.6961,18300.0
2009-07-20 14:10:00,38.0,38.08,38.0,38.0,32800.0,24.7091,24.7611,24.7091,24.7091,32800.0
2009-07-20 14:15:00,38.0,38.19,37.98,38.18,34200.0,24.7091,24.8326,24.6961,24.8261,34200.0
2009-07-20 14:20:00,38.17,38.25,38.13,38.19,99700.0,24.8196,24.8716,24.7936,24.8326,99700.0
2009-07-20 14:25:00,38.19,38.26,38.15,38.25,65100.0,24.8326,24.8781,24.8066,24.8716,65100.0
2009-07-20 14:30:00,38.25,38.3,38.25,38.25,39200.0,24.8716,24.9041,24.8716,24.8716,39200.0
2009-07-20 14:35:00,38.25,38.28,38.15,38.15,35200.0,24.8716,24.8911,24.8066,24.8066,35200.0
2009-07-20 14:40:00,38.14,38.17,38.06,38.1,30400.0,24.8001,24.8196,24.7481,24.7741,30400.0
2009-07-20 14:45:00,38.1,38.16,38.0,38.01,43600.0,24.7741,24.8131,24.7091,24.7156,43600.0
2009-07-20 14:50:00,38.01,38.04,37.96,38.02,32400.0,24.7156,24.7351,24.683,24.7221,32400.0
2009-07-20 14:55:00,38.03,38.04,37.97,38.01,43800.0,24.7286,24.7351,24.6896,24.7156,43800.0
2009-07-20 15:00:00,38.0,38.13,37.97,38.05,83300.0,24.7091,24.7936,24.6896,24.7416,83300.0
2009-07-20 15:05:00,38.05,38.17,38.03,38.08,93400.0,24.7416,24.8196,24.7286,24.7611,93400.0
2009-07-20 15:10:00,38.08,38.15,38.03,38.07,52200.0,24.7611,24.8066,24.7286,24.7546,52200.0
2009-07-20 15:15:00,38.06,38.16,38.03,38.16,61900.0,24.7481,24.8131,24.7286,24.8131,61900.0
2009-07-20 15:20:00,38.14,38.21,38.13,38.21,83000.0,24.8001,24.8456,24.7936,24.8456,83000.0
2009-07-20 15:25:00,38.22,38.24,38.12,38.13,50700.0,24.8521,24.8651,24.7871,24.7936,50700.0
2009-07-20 15:30:00,38.11,38.14,37.98,38.1,70900.0,24.7806,24.8001,24.6961,24.7741,70900.0
2009-07-20 15:35:00,38.1,38.15,38.01,38.15,74400.0,24.7741,24.8066,24.7156,24.8066,74400.0
2009-07-20 15:40:00,38.14,38.22,38.14,38.16,101500.0,24.8001,24.8521,24.8001,24.8131,101500.0
2009-07-20 15:45:00,38.14,38.22,38.13,38.13,56900.0,24.8001,24.8521,24.7936,24.7936,56900.0
2009-07-20 15:50:00,38.13,38.22,38.12,38.17,114600.0,24.7936,24.8521,24.7871,24.8196,114600.0
2009-07-20 15:55:00,38.19,38.19,38.02,38.1,178200.0,24.8326,24.8326,24.7221,24.7741,178200.0
2009-07-21 09:30:00,37.83,38.35,37.26,37.3,103500.0,24.5985,24.9366,24.2279,24.2539,103500.0
2009-07-21 09:35:00,37.3,37.43,37.05,37.06,160300.0,24.2539,24.3384,24.0913,24.0978,160300.0
2009-07-21 09:40:00,37.06,37.06,36.32,36.46,267000.0,24.0978,24.0978,23.6167,23.7077,267000.0
2009-07-21 09:45:00,36.46,36.49,36.3,36.31,180700.0,23.7077,23.7272,23.6037,23.6102,180700.0
2009-07-21 09:50:00,36.31,36.32,36.06,36.32,162500.0,23.6102,23.6167,23.4476,23.6167,162500.0
2009-07-21 09:55:00,36.3,36.64,36.3,36.6,146400.0,23.6037,23.8247,23.6037,23.7987,146400.0
2009-07-21 10:00:00,36.59,36.82,36.57,36.8,143200.0,23.7922,23.9418,23.7792,23.9288,143200.0
2009-07-21 10:05:00,36.79,36.8,36.7,36.7,99500.0,23.9223,23.9288,23.8637,23.8637,99500.0
2009-07-21 10:10:00,36.7,36.79,36.58,36.63,122700.0,23.8637,23.9223,23.7857,23.8182,122700.0
2009-07-21 10:15:00,36.63,36.69,36.57,36.63,60100.0,23.8182,23.8572,23.7792,23.8182,60100.0
2009-07-21 10:20:00,36.64,36.85,36.61,36.77,68500.0,23.8247,23.9613,23.8052,23.9093,68500.0
2009-07-21 10:25:00,36.77,36.78,36.66,36.7,52900.0,23.9093,23.9158,23.8377,23.8637,52900.0
2009-07-21 10:30:00,36.73,36.95,36.68,36.91,56700.0,23.8833,24.0263,23.8507,24.0003,56700.0
2009-07-21 10:35:00,36.91,37.01,36.88,36.95,68400.0,24.0003,24.0653,23.9808,24.0263,68400.0
2009-07-21 10:40:00,36.96,36.96,36.9,36.92,28500.0,24.0328,24.0328,23.9938,24.0068,28500.0
2009-07-21 10:45:00,36.9,36.99,36.81,36.98,40900.0,23.9938,24.0523,23.9353,24.0458,40900.0
2009-07-21 10:50:00,36.97,37.1,36.91,37.1,99100.0,24.0393,24.1238,24.0003,24.1238,99100.0
2009-07-21 10:55:00,37.1,37.21,37.06,37.2,94300.0,24.1238,24.1954,24.0978,24.1889,94300.0
2009-07-21 11:00:00,37.2,37.22,37.1,37.13,64300.0,24.1889,24.2019,24.1238,24.1434,64300.0
2009-07-21 11:05:00,37.13,37.29,37.07,37.29,89800.0,24.1434,24.2474,24.1043,24.2474,89800.0
2009-07-21 11:10:00,37.28,37.29,37.07,37.12,102600.0,24.2409,24.2474,24.1043,24.1368,102600.0
2009-07-21 11:15:00,37.1,37.2,37.08,37.12,45600.0,24.1238,24.1889,24.1108,24.1368,45600.0
2009-07-21 11:20:00,37.14,37.15,37.04,37.05,42800.0,24.1499,24.1564,24.0848,24.0913,42800.0
2009-07-21 11:25:00,37.04,37.08,36.98,36.98,67400.0,24.0848,24.1108,24.0458,24.0458,67400.0
2009-07-21 11:30:00,36.98,37.12,36.92,37.12,97900.0,24.0458,24.1368,24.0068,24.1368,97900.0
2009-07-21 11:35:00,37.11,37.21,37.11,37.2,30500.0,24.1303,24.1954,24.1303,24.1889,30500.0
2009-07-21 11:40:00,37.19,37.26,37.05,37.2,70800.0,24.1824,24.2279,24.0913,24.1889,70800.0
2009-07-21 11:45:00,37.2,37.21,36.9,36.98,160100.0,24.1889,24.1954,23.9938,24.0458,160100.0
2009-07-21 11:50:00,36.98,37.04,36.82,36.92,105200.0,24.0458,24.0848,23.9418,24.0068,105200.0
2009-07-21 11:55:00,36.93,36.94,36.8,36.84,87300.0,24.0133,24.0198,23.9288,23.9548,87300.0
2009-07-21 12:00:00,36.85,36.9,36.8,36.82,41200.0,23.9613,23.9938,23.9288,23.9418,41200.0
2009-07-21 12:05:00,36.82,36.91,36.8,36.91,40600.0,23.9418,24.0003,23.9288,24.0003,40600.0
2009-07-21 12:10:00,36.91,36.91,36.85,36.85,25400.0,24.0003,24.0003,23.9613,23.9613,25400.0
2009-07-21 12:15:00,36.85,36.88,36.8,36.84,86900.0,23.9613,23.9808,23.9288,23.9548,86900.0
2009-07-21 12:20:00,36.84,36.88,36.81,36.86,102400.0,23.9548,23.9808,23.9353,23.9678,102400.0
2009-07-21 12:25:00,36.86,37.05,36.85,37.03,60700.0,23.9678,24.0913,23.9613,24.0783,60700.0
2009-07-21 12:30:00,37.03,37.05,36.96,37.0,18000.0,24.0783,24.0913,24.0328,24.0588,18000.0
2009-07-21 12:35:00,36.98,37.1,36.97,37.08,24900.0,24.0458,24.1238,24.0393,24.1108,24900.0
2009-07-21 12:40:00,37.07,37.08,36.94,36.94,25700.0,24.1043,24.1108,24.0198,24.0198,25700.0
2009-07-21 12:45:00,36.96,36.98,36.95,36.97,31100.0,24.0328,24.0458,24.0263,24.0393,31100.0
2009-07-21 12:50:00,36.97,37.01,36.94,36.96,20300.0,24.0393,24.0653,24.0198,24.0328,20300.0
2009-07-21 12:55:00,36.97,37.01,36.94,36.97,23700.0,24.0393,24.0653,24.0198,24.0393,23700.0
2009-07-21 13:00:00,36.96,37.04,36.95,37.0,19600.0,24.0328,24.0848,24.0263,24.0588,19600.0
2009-07-21 13:05:00,37.01,37.01,36.96,37.0,27900.0,24.0653,24.0653,24.0328,24.0588,27900.0
2009-07-21 13:10:00,36.99,37.01,36.97,37.01,12300.0,24.0523,24.0653,24.0393,24.0653,12300.0
2009-07-21 13:15:00,37.0,37.09,36.99,37.07,24700.0,24.0588,24.1173,24.0523,24.1043,24700.0
2009-07-21 13:20:00,37.07,37.07,37.01,37.06,29900.0,24.1043,24.1043,24.0653,24.0978,29900.0
2009-07-21 13:25:00,37.06,37.1,37.04,37.05,17500.0,24.0978,24.1238,24.0848,24.0913,17500.0
2009-07-21 13:30:00,37.06,37.07,36.98,37.0,22100.0,24.0978,24.1043,24.0458,24.0588,22100.0
2009-07-21 13:35:00,37.0,37.06,36.98,36.99,57500.0,24.0588,24.0978,24.0458,24.0523,57500.0
2009-07-21 13:40:00,36.99,37.07,36.99,37.02,20800.0,24.0523,24.1043,24.0523,24.0718,20800.0
2009-07-21 13:45:00,37.02,37.06,36.99,37.02,47200.0,24.0718,24.0978,24.0523,24.0718,47200.0
2009-07-21 13:50:00,37.02,37.03,36.9,36.91,72900.0,24.0718,24.0783,23.9938,24.0003,72900.0
2009-07-21 13:55:00,36.91,36.97,36.87,36.95,34100.0,24.0003,24.0393,23.9743,24.0263,34100.0
2009-07-21 14:00:00,36.96,37.0,36.93,37.0,61900.0,24.0328,24.0588,24.0133,24.0588,61900.0
2009-07-21 14:05:00,36.99,36.99,36.92,36.95,32500.0,24.0523,24.0523,24.0068,24.0263,32500.0
2009-07-21 14:10:00,36.94,36.99,36.92,36.99,41200.0,24.0198,24.0523,24.0068,24.0523,41200.0
2009-07-21 14:15:00,36.99,37.07,36.93,36.99,66200.0,24.0523,24.1043,24.0133,24.0523,66200.0
2009-07-21 14:20:00,36.99,37.02,36.93,37.01,44000.0,24.0523,24.0718,24.0133,24.0653,44000.0
2009-07-21 14:25:00,37.0,37.0,36.87,36.91,25000.0,24.0588,24.0588,23.9743,24.0003,25000.0
2009-07-21 14:30:00,36.9,36.94,36.81,36.83,40000.0,23.9938,24.0198,23.9353,23.9483,40000.0
2009-07-21 14:35:00,36.84,36.96,36.83,36.92,52400.0,23.9548,24.0328,23.9483,24.0068,52400.0
2009-07-21 14:40:00,36.9,36.9,36.82,36.88,37500.0,23.9938,23.9938,23.9418,23.9808,37500.0
2009-07-21 14:45:00,36.87,36.98,36.87,36.98,65400.0,23.9743,24.0458,23.9743,24.0458,65400.0
2009-07-21 14:50:00,36.98,37.19,36.98,37.09,80700.0,24.0458,24.1824,24.0458,24.1173,80700.0
2009-07-21 14:55:00,37.1,37.17,37.08,37.17,41100.0,24.1238,24.1694,24.1108,24.1694,41100.0
2009-07-21 15:00:00,37.17,37.27,37.11,37.26,53500.0,24.1694,24.2344,24.1303,24.2279,53500.0
2009-07-21 15:05:00,37.26,37.32,37.2,37.3,68300.0,24.2279,24.2669,24.1889,24.2539,68300.0
2009-07-21 15:10:00,37.3,37.41,37.28,37.41,93500.0,24.2539,24.3254,24.2409,24.3254,93500.0
2009-07-21 15:15:00,37.4,37.46,37.35,37.43,65900.0,24.3189,24.3579,24.2864,24.3384,65900.0
2009-07-21 15:20:00,37.44,37.44,37.33,37.36,74700.0,24.3449,24.3449,24.2734,24.2929,74700.0
2009-07-21 15:25:00,37.37,37.42,37.3,37.32,78500.0,24.2994,24.3319,24.2539,24.2669,78500.0
2009-07-21 15:30:00,37.31,37.32,37.16,37.22,97900.0,24.2604,24.2669,24.1629,24.2019,97900.0
2009-07-21 15:35:00,37.22,37.31,37.15,37.31,103200.0,24.2019,24.2604,24.1564,24.2604,103200.0
2009-07-21 15:40:00,37.3,37.38,37.28,37.38,118400.0,24.2539,24.3059,24.2409,24.3059,118400.0
2009-07-21 15:45:00,37.37,37.54,37.37,37.39,163300.0,24.2994,24.4099,24.2994,24.3124,163300.0
2009-07-21 15:50:00,37.39,37.59,37.38,37.59,192800.0,24.3124,24.4425,24.3059,24.4425,192800.0
2009-07-21 15:55:00,37.59,37.75,37.59,37.7,250200.0,24.4425,24.5465,24.4425,24.514,250200.0
2009-07-22 09:30:00,37.04,37.04,36.22,36.33,228200.0,24.0848,24.0848,23.5516,23.6232,228200.0
2009-07-22 09:35:00,36.33,36.51,36.27,36.42,310600.0,23.6232,23.7402,23.5841,23.6817,310600.0
2009-07-22 09:40:00,36.42,36.45,36.15,36.32,214500.0,23.6817,23.7012,23.5061,23.6167,214500.0
2009-07-22 09:45:00,36.32,36.42,36.22,36.29,277100.0,23.6167,23.6817,23.5516,23.5972,277100.0
2009-07-22 09:50:00,36.27,36.33,35.91,36.16,418400.0,23.5841,23.6232,23.3501,23.5126,418400.0
2009-07-22 09:55:00,36.16,36.22,35.92,36.0,246700.0,23.5126,23.5516,23.3566,23.4086,246700.0
2009-07-22 10:00:00,36.0,36.24,36.0,36.21,294300.0,23.4086,23.5646,23.4086,23.5451,294300.0
2009-07-22 10:05:00,36.23,36.36,36.13,36.18,265800.0,23.5581,23.6427,23.4931,23.5256,265800.0
2009-07-22 10:10:00,36.2,36.25,36.14,36.22,176400.0,23.5386,23.5711,23.4996,23.5516,176400.0
2009-07-22 10:15:00,36.24,36.24,36.16,36.2,103100.0,23.5646,23.5646,23.5126,23.5386,103100.0
2009-07-22 10:20:00,36.19,36.22,36.16,36.17,280800.0,23.5321,23.5516,23.5126,23.5191,280800.0
2009-07-22 10:25:00,36.17,36.2,36.0,36.03,225700.0,23.5191,23.5386,23.4086,23.4281,225700.0
2009-07-22 10:30:00,36.03,36.19,36.0,36.04,148700.0,23.4281,23.5321,23.4086,23.4346,148700.0
2009-07-22 10:35:00,36.04,36.06,35.96,35.99,140800.0,23.4346,23.4476,23.3826,23.4021,140800.0
2009-07-22 10:40:00,35.99,36.03,35.96,35.99,100500.0,23.4021,23.4281,23.3826,23.4021,100500.0
2009-07-22 10:45:00,35.99,36.02,35.97,35.97,90100.0,23.4021,23.4216,23.3891,23.3891,90100.0
2009-07-22 10:50:00,35.97,36.01,35.94,36.0,176400.0,23.3891,23.4151,23.3696,23.4086,176400.0
2009-07-22 10:55:00,35.99,36.05,35.95,35.97,143500.0,23.4021,23.4411,23.3761,23.3891,143500.0
2009-07-22 11:00:00,35.97,36.0,35.9,35.99,119400.0,23.3891,23.4086,23.3436,23.4021,119400.0
2009-07-22 11:05:00,35.99,36.0,35.95,35.99,108300.0,23.4021,23.4086,23.3761,23.4021,108300.0
2009-07-22 11:10:00,35.99,36.18,35.98,36.1,228800.0,23.4021,23.5256,23.3956,23.4736,228800.0
2009-07-22 11:15:00,36.1,36.17,36.02,36.07,113200.0,23.4736,23.5191,23.4216,23.4541,113200.0
2009-07-22 11:20:00,36.07,36.18,35.98,36.06,346100.0,23.4541,23.5256,23.3956,23.4476,346100.0
2009-07-22 11:25:00,36.06,36.09,35.99,36.02,125200.0,23.4476,23.4671,23.4021,23.4216,125200.0
2009-07-22 11:30:00,35.99,36.01,35.92,35.96,73800.0,23.4021,23.4151,23.3566,23.3826,73800.0
2009-07-22 11:35:00,35.96,35.99,35.91,35.96,56000.0,23.3826,23.4021,23.3501,23.3826,56000.0
2009-07-22 11:40:00,35.95,36.02,35.94,35.95,244700.0,23.3761,23.4216,23.3696,23.3761,244700.0
2009-07-22 11:45:00,35.95,36.0,35.94,35.99,65000.0,23.3761,23.4086,23.3696,23.4021,65000.0
2009-07-22 11:50:00,36.0,36.02,35.95,36.0,154400.0,23.4086,23.4216,23.3761,23.4086,154400.0
2009-07-22 11:55:00,35.99,36.02,35.98,36.0,153500.0,23.4021,23.4216,23.3956,23.4086,153500.0
2009-07-22 12:00:00,35.99,36.0,35.98,35.99,285700.0,23.4021,23.4086,23.3956,23.4021,285700.0
2009-07-22 12:05:00,35.99,36.02,35.96,36.0,147100.0,23.4021,23.4216,23.3826,23.4086,147100.0
2009-07-22 12:10:00,36.0,36.12,35.98,36.12,237600.0,23.4086,23.4866,23.3956,23.4866,237600.0
2009-07-22 12:15:00,36.11,36.18,36.06,36.16,130700.0,23.4801,23.5256,23.4476,23.5126,130700.0
2009-07-22 12:20:00,36.15,36.36,36.14,36.36,239900.0,23.5061,23.6427,23.4996,23.6427,239900.0
2009-07-22 12:25:00,36.36,36.87,36.33,36.75,812600.0,23.6427,23.9743,23.6232,23.8963,812600.0
2009-07-22 12:30:00,36.75,36.83,36.57,36.68,161100.0,23.8963,23.9483,23.7792,23.8507,161100.0
2009-07-22 12:35:00,36.68,36.74,36.52,36.54,74600.0,23.8507,23.8898,23.7467,23.7597,74600.0
2009-07-22 12:40:00,36.54,36.65,36.54,36.57,59100.0,23.7597,23.8312,23.7597,23.7792,59100.0
2009-07-22 12:45:00,36.56,36.65,36.46,36.6,83900.0,23.7727,23.8312,23.7077,23.7987,83900.0
2009-07-22 12:50:00,36.6,36.63,36.5,36.6,186500.0,23.7987,23.8182,23.7337,23.7987,186500.0
2009-07-22 12:55:00,36.6,36.65,36.55,36.63,175500.0,23.7987,23.8312,23.7662,23.8182,175500.0
2009-07-22 13:00:00,36.63,36.7,36.61,36.7,72200.0,23.8182,23.8637,23.8052,23.8637,72200.0
2009-07-22 13:05:00,36.69,36.85,36.68,36.83,97400.0,23.8572,23.9613,23.8507,23.9483,97400.0
2009-07-22 13:10:00,36.82,36.96,36.81,36.89,99100.0,23.9418,24.0328,23.9353,23.9873,99100.0
2009-07-22 13:15:00,36.89,37.0,36.89,36.98,67000.0,23.9873,24.0588,23.9873,24.0458,67000.0
2009-07-22 13:20:00,36.98,36.98,36.93,36.96,87600.0,24.0458,24.0458,24.0133,24.0328,87600.0
2009-07-22 13:25:00,36.96,37.0,36.81,36.99,202800.0,24.0328,24.0588,23.9353,24.0523,202800.0
2009-07-22 13:30:00,36.99,37.05,36.84,36.88,221000.0,24.0523,24.0913,23.9548,23.9808,221000.0
2009-07-22 13:35:00,36.88,37.15,36.86,37.14,211900.0,23.9808,24.1564,23.9678,24.1499,211900.0
2009-07-22 13:40:00,37.14,37.21,36.91,36.96,90500.0,24.1499,24.1954,24.0003,24.0328,90500.0
2009-07-22 13:45:00,36.95,37.08,36.95,37.03,51900.0,24.0263,24.1108,24.0263,24.0783,51900.0
2009-07-22 13:50:00,37.04,37.16,37.01,37.05,52800.0,24.0848,24.1629,24.0653,24.0913,52800.0
2009-07-22 13:55:00,37.07,37.16,37.05,37.13,27000.0,24.1043,24.1629,24.0913,24.1434,27000.0
2009-07-22 14:00:00,37.13,37.21,37.1,37.12,79300.0,24.1434,24.1954,24.1238,24.1368,79300.0
2009-07-22 14:05:00,37.12,37.23,37.1,37.12,66300.0,24.1368,24.2084,24.1238,24.1368,66300.0
2009-07-22 14:10:00,37.12,37.2,37.11,37.18,62400.0,24.1368,24.1889,24.1303,24.1759,62400.0
2009-07-22 14:15:00,37.2,37.2,37.12,37.13,33400.0,24.1889,24.1889,24.1368,24.1434,33400.0
2009-07-22 14:20:00,37.12,37.13,36.95,36.99,51700.0,24.1368,24.1434,24.0263,24.0523,51700.0
2009-07-22 14:25:00,36.98,37.0,36.9,36.9,108200.0,24.0458,24.0588,23.9938,23.9938,108200.0
2009-07-22 14:30:00,36.9,36.99,36.87,36.97,92900.0,23.9938,24.0523,23.9743,24.0393,92900.0
2009-07-22 14:35:00,36.97,36.98,36.93,36.96,40400.0,24.0393,24.0458,24.0133,24.0328,40400.0
2009-07-22 14:40:00,36.96,37.04,36.95,37.02,43900.0,24.0328,24.0848,24.0263,24.0718,43900.0
2009-07-22 14:45:00,37.02,37.04,36.99,37.04,42300.0,24.0718,24.0848,24.0523,24.0848,42300.0
2009-07-22 14:50:00,37.04,37.2,37.01,37.08,66100.0,24.0848,24.1889,24.0653,24.1108,66100.0
2009-07-22 14:55:00,37.09,37.24,37.09,37.23,64200.0,24.1173,24.2149,24.1173,24.2084,64200.0
2009-07-22 15:00:00,37.24,37.36,37.23,37.34,75000.0,24.2149,24.2929,24.2084,24.2799,75000.0
2009-07-22 15:05:00,37.35,37.44,37.25,37.41,153800.0,24.2864,24.3449,24.2214,24.3254,153800.0
2009-07-22 15:10:00,37.42,37.42,37.19,37.21,186100.0,24.3319,24.3319,24.1824,24.1954,186100.0
2009-07-22 15:15:00,37.21,37.26,37.03,37.09,191200.0,24.1954,24.2279,24.0783,24.1173,191200.0
2009-07-22 15:20:00,37.08,37.19,36.0,37.17,100900.0,24.1108,24.1824,23.4086,24.1694,100900.0
2009-07-22 15:25:00,37.18,37.23,37.14,37.22,194700.0,24.1759,24.2084,24.1499,24.2019,194700.0
2009-07-22 15:30:00,37.22,37.36,37.21,37.33,115300.0,24.2019,24.2929,24.1954,24.2734,115300.0
2009-07-22 15:35:00,37.34,37.39,37.27,37.36,118600.0,24.2799,24.3124,24.2344,24.2929,118600.0
2009-07-22 15:40:00,37.36,37.45,37.34,37.44,246400.0,24.2929,24.3514,24.2799,24.3449,246400.0
2009-07-22 15:45:00,37.43,37.5,37.32,37.32,110400.0,24.3384,24.3839,24.2669,24.2669,110400.0
2009-07-22 15:50:00,37.32,37.41,37.32,37.41,168000.0,24.2669,24.3254,24.2669,24.3254,168000.0
2009-07-22 15:55:00,37.41,37.5,37.35,37.37,185600.0,24.3254,24.3839,24.2864,24.2994,185600.0
2009-07-23 09:30:00,36.2,36.2,35.5,35.54,344100.0,23.5386,23.5386,23.0835,23.1095,344100.0
2009-07-23 09:35:00,35.52,35.66,35.22,35.65,475200.0,23.0965,23.1875,22.9014,23.181,475200.0
2009-07-23 09:40:00,35.65,35.81,35.64,35.73,309900.0,23.181,23.285,23.1745,23.233,309900.0
2009-07-23 09:45:00,35.74,35.78,35.23,35.28,339600.0,23.2395,23.2655,22.9079,22.9404,339600.0
2009-07-23 09:50:00,35.28,35.29,35.08,35.17,585800.0,22.9404,22.9469,22.8104,22.8689,585800.0
2009-07-23 09:55:00,35.16,35.41,35.15,35.2,343100.0,22.8624,23.0249,22.8559,22.8884,343100.0
2009-07-23 10:00:00,35.21,35.23,34.86,34.94,360200.0,22.8949,22.9079,22.6673,22.7193,360200.0
2009-07-23 10:05:00,34.96,34.96,34.55,34.59,264700.0,22.7323,22.7323,22.4657,22.4917,264700.0
2009-07-23 10:10:00,34.6,34.8,34.51,34.65,261700.0,22.4982,22.6283,22.4397,22.5308,261700.0
2009-07-23 10:15:00,34.65,34.88,34.65,34.81,234100.0,22.5308,22.6803,22.5308,22.6348,234100.0
2009-07-23 10:20:00,34.82,34.9,34.69,34.85,151000.0,22.6413,22.6933,22.5568,22.6608,151000.0
2009-07-23 10:25:00,34.87,34.99,34.85,34.94,151700.0,22.6738,22.7518,22.6608,22.7193,151700.0
2009-07-23 10:30:00,34.92,35.06,34.83,35.01,278800.0,22.7063,22.7974,22.6478,22.7648,278800.0
2009-07-23 10:35:00,35.0,35.1,34.9,34.93,345700.0,22.7583,22.8234,22.6933,22.7128,345700.0
2009-07-23 10:40:00,34.93,35.31,34.9,35.26,355300.0,22.7128,22.9599,22.6933,22.9274,355300.0
2009-07-23 10:45:00,35.27,35.32,35.16,35.25,357400.0,22.9339,22.9664,22.8624,22.9209,357400.0
2009-07-23 10:50:00,35.26,35.34,35.06,35.32,200700.0,22.9274,22.9794,22.7974,22.9664,200700.0
2009-07-23 10:55:00,35.33,35.42,35.18,35.18,105300.0,22.9729,23.0314,22.8754,22.8754,105300.0
2009-07-23 11:00:00,35.18,35.29,35.12,35.25,145600.0,22.8754,22.9469,22.8364,22.9209,145600.0
2009-07-23 11:05:00,35.25,35.27,35.16,35.21,99600.0,22.9209,22.9339,22.8624,22.8949,99600.0
2009-07-23 11:10:00,35.22,35.3,35.2,35.27,154000.0,22.9014,22.9534,22.8884,22.9339,154000.0
2009-07-23 11:15:00,35.27,35.42,35.26,35.35,108400.0,22.9339,23.0314,22.9274,22.9859,108400.0
2009-07-23 11:20:00,35.33,35.36,35.25,35.35,82300.0,22.9729,22.9924,22.9209,22.9859,82300.0
2009-07-23 11:25:00,35.38,36.0,35.37,35.98,414800.0,23.0054,23.4086,22.9989,23.3956,414800.0
2009-07-23 11:30:00,35.98,36.24,35.84,36.0,360600.0,23.3956,23.5646,23.3045,23.4086,360600.0
2009-07-23 11:35:00,36.0,36.12,35.86,35.9,284700.0,23.4086,23.4866,23.3175,23.3436,284700.0
2009-07-23 11:40:00,35.92,36.44,35.86,36.41,407500.0,23.3566,23.6947,23.3175,23.6752,407500.0
2009-07-23 11:45:00,36.39,36.89,36.21,36.65,636100.0,23.6622,23.9873,23.5451,23.8312,636100.0
2009-07-23 11:50:00,36.64,37.1,36.62,36.87,402000.0,23.8247,24.1238,23.8117,23.9743,402000.0
2009-07-23 11:55:00,36.9,37.25,36.87,36.96,346600.0,23.9938,24.2214,23.9743,24.0328,346600.0
2009-07-23 12:00:00,36.96,37.04,36.83,36.99,302900.0,24.0328,24.0848,23.9483,24.0523,302900.0
2009-07-23 12:05:00,37.0,37.0,36.46,36.52,330000.0,24.0588,24.0588,23.7077,23.7467,330000.0
2009-07-23 12:10:00,36.51,36.67,36.38,36.63,177800.0,23.7402,23.8442,23.6557,23.8182,177800.0
2009-07-23 12:15:00,36.61,36.62,36.26,36.34,151200.0,23.8052,23.8117,23.5776,23.6297,151200.0
2009-07-23 12:20:00,36.36,36.39,36.26,36.33,157900.0,23.6427,23.6622,23.5776,23.6232,157900.0
2009-07-23 12:25:00,36.32,36.43,36.17,36.2,174800.0,23.6167,23.6882,23.5191,23.5386,174800.0
2009-07-23 12:30:00,36.2,36.23,36.07,36.12,177900.0,23.5386,23.5581,23.4541,23.4866,177900.0
2009-07-23 12:35:00,36.11,36.12,35.98,36.0,160500.0,23.4801,23.4866,23.3956,23.4086,160500.0
2009-07-23 12:40:00,36.0,36.01,35.91,35.99,153600.0,23.4086,23.4151,23.3501,23.4021,153600.0
2009-07-23 12:45:00,35.98,36.01,35.9,35.92,231200.0,23.3956,23.4151,23.3436,23.3566,231200.0
2009-07-23 12:50:00,35.91,35.95,35.81,35.83,226600.0,23.3501,23.3761,23.285,23.298,226600.0
2009-07-23 12:55:00,35.84,36.07,35.79,36.07,246600.0,23.3045,23.4541,23.272,23.4541,246600.0
2009-07-23 13:00:00,36.06,36.17,35.95,36.0,351400.0,23.4476,23.5191,23.3761,23.4086,351400.0
2009-07-23 13:05:00,36.0,36.04,35.88,35.89,49600.0,23.4086,23.4346,23.3306,23.3371,49600.0
2009-07-23 13:10:00,35.88,36.01,35.87,35.87,113100.0,23.3306,23.4151,23.3241,23.3241,113100.0
2009-07-23 13:15:00,35.87,36.0,35.84,35.95,104100.0,23.3241,23.4086,23.3045,23.3761,104100.0
2009-07-23 13:20:00,35.95,35.98,35.88,35.97,85300.0,23.3761,23.3956,23.3306,23.3891,85300.0
2009-07-23 13:25:00,35.97,36.0,35.93,35.98,97100.0,23.3891,23.4086,23.3631,23.3956,97100.0
2009-07-23 13:30:00,35.97,35.98,35.87,35.89,143800.0,23.3891,23.3956,23.3241,23.3371,143800.0
2009-07-23 13:35:00,35.88,35.93,35.8,35.88,210500.0,23.3306,23.3631,23.2785,23.3306,210500.0
2009-07-23 13:40:00,35.87,35.91,35.84,35.88,106200.0,23.3241,23.3501,23.3045,23.3306,106200.0
2009-07-23 13:45:00,35.88,35.89,35.67,35.67,276100.0,23.3306,23.3371,23.194,23.194,276100.0
2009-07-23 13:50:00,35.67,35.84,35.63,35.81,266700.0,23.194,23.3045,23.168,23.285,266700.0
2009-07-23 13:55:00,35.82,35.92,35.82,35.87,147300.0,23.2915,23.3566,23.2915,23.3241,147300.0
2009-07-23 14:00:00,35.87,35.93,35.86,35.92,120000.0,23.3241,23.3631,23.3175,23.3566,120000.0
2009-07-23 14:05:00,35.92,35.99,35.91,35.99,116300.0,23.3566,23.4021,23.3501,23.4021,116300.0
2009-07-23 14:10:00,36.0,36.15,35.99,36.13,141200.0,23.4086,23.5061,23.4021,23.4931,141200.0
2009-07-23 14:15:00,36.13,36.14,36.02,36.04,429800.0,23.4931,23.4996,23.4216,23.4346,429800.0
2009-07-23 14:20:00,36.03,36.09,36.02,36.07,154700.0,23.4281,23.4671,23.4216,23.4541,154700.0
2009-07-23 14:25:00,36.06,36.09,36.04,36.05,89900.0,23.4476,23.4671,23.4346,23.4411,89900.0
2009-07-23 14:30:00,36.05,36.07,35.95,35.97,124000.0,23.4411,23.4541,23.3761,23.3891,124000.0
2009-07-23 14:35:00,35.98,36.03,35.95,36.01,83500.0,23.3956,23.4281,23.3761,23.4151,83500.0
2009-07-23 14:40:00,36.02,36.09,36.01,36.05,97000.0,23.4216,23.4671,23.4151,23.4411,97000.0
2009-07-23 14:45:00,36.04,36.06,36.03,36.05,54400.0,23.4346,23.4476,23.4281,23.4411,54400.0
2009-07-23 14:50:00,36.03,36.06,35.85,35.85,91200.0,23.4281,23.4476,23.311,23.311,91200.0
2009-07-23 14:55:00,35.85,35.94,35.83,35.9,89000.0,23.311,23.3696,23.298,23.3436,89000.0
2009-07-23 15:00:00,35.89,36.02,35.89,36.0,111100.0,23.3371,23.4216,23.3371,23.4086,111100.0
2009-07-23 15:05:00,36.0,36.09,36.0,36.01,129800.0,23.4086,23.4671,23.4086,23.4151,129800.0
2009-07-23 15:10:00,36.02,36.06,35.9,35.99,147000.0,23.4216,23.4476,23.3436,23.4021,147000.0
2009-07-23 15:15:00,35.99,36.01,35.96,36.0,87100.0,23.4021,23.4151,23.3826,23.4086,87100.0
2009-07-23 15:20:00,36.0,36.07,35.98,36.04,127300.0,23.4086,23.4541,23.3956,23.4346,127300.0
2009-07-23 15:25:00,36.03,36.05,35.96,35.97,103700.0,23.4281,23.4411,23.3826,23.3891,103700.0
2009-07-23 15:30:00,35.97,36.06,35.94,36.03,215100.0,23.3891,23.4476,23.3696,23.4281,215100.0
2009-07-23 15:35:00,36.03,36.08,36.0,36.02,134400.0,23.4281,23.4606,23.4086,23.4216,134400.0
2009-07-23 15:40:00,36.02,36.09,35.89,35.99,244200.0,23.4216,23.4671,23.3371,23.4021,244200.0
2009-07-23 15:45:00,36.0,36.01,35.85,35.86,198300.0,23.4086,23.4151,23.311,23.3175,198300.0
2009-07-23 15:50:00,35.85,35.89,35.76,35.82,232100.0,23.311,23.3371,23.2525,23.2915,232100.0
2009-07-23 15:55:00,35.82,35.83,35.72,35.8,460100.0,23.2915,23.298,23.2265,23.2785,460100.0
2009-07-24 09:30:00,35.43,35.43,34.78,34.79,355400.0,23.0379,23.0379,22.6153,22.6218,355400.0
2009-07-24 09:35:00,34.79,35.0,34.77,34.98,296700.0,22.6218,22.7583,22.6088,22.7453,296700.0
2009-07-24 09:40:00,34.98,35.32,34.97,35.16,200000.0,22.7453,22.9664,22.7388,22.8624,200000.0
2009-07-24 09:45:00,35.15,35.21,34.83,34.94,160800.0,22.8559,22.8949,22.6478,22.7193,160800.0
2009-07-24 09:50:00,34.94,35.02,34.82,34.85,154800.0,22.7193,22.7713,22.6413,22.6608,154800.0
2009-07-24 09:55:00,34.85,34.85,34.55,34.6,183400.0,22.6608,22.6608,22.4657,22.4982,183400.0
2009-07-24 10:00:00,34.59,34.76,34.42,34.49,297600.0,22.4917,22.6023,22.3812,22.4267,297600.0
2009-07-24 10:05:00,34.48,34.69,33.97,34.01,368500.0,22.4202,22.5568,22.0886,22.1146,368500.0
2009-07-24 10:10:00,34.01,34.15,33.9,34.07,221400.0,22.1146,22.2056,22.0431,22.1536,221400.0
2009-07-24 10:15:00,34.05,34.41,34.03,34.29,144600.0,22.1406,22.3747,22.1276,22.2967,144600.0
2009-07-24 10:20:00,34.29,34.35,34.01,34.16,185400.0,22.2967,22.3357,22.1146,22.2121,185400.0
2009-07-24 10:25:00,34.16,34.34,34.1,34.23,73700.0,22.2121,22.3292,22.1731,22.2577,73700.0
2009-07-24 10:30:00,34.23,34.23,34.09,34.14,69100.0,22.2577,22.2577,22.1666,22.1991,69100.0
2009-07-24 10:35:00,34.13,34.21,34.05,34.07,54400.0,22.1926,22.2447,22.1406,22.1536,54400.0
2009-07-24 10:40:00,34.08,34.13,34.02,34.03,135500.0,22.1601,22.1926,22.1211,22.1276,135500.0
2009-07-24 10:45:00,34.03,34.13,34.0,34.07,99100.0,22.1276,22.1926,22.1081,22.1536,99100.0
2009-07-24 10:50:00,34.08,34.11,34.0,34.05,78900.0,22.1601,22.1796,22.1081,22.1406,78900.0
2009-07-24 10:55:00,34.05,34.09,34.03,34.07,116500.0,22.1406,22.1666,22.1276,22.1536,116500.0
2009-07-24 11:00:00,34.08,34.21,34.07,34.2,68400.0,22.1601,22.2447,22.1536,22.2382,68400.0
2009-07-24 11:05:00,34.19,34.36,34.17,34.18,143200.0,22.2317,22.3422,22.2186,22.2251,143200.0
2009-07-24 11:10:00,34.18,34.21,34.11,34.15,68300.0,22.2251,22.2447,22.1796,22.2056,68300.0
2009-07-24 11:15:00,34.15,34.18,34.13,34.14,76100.0,22.2056,22.2251,22.1926,22.1991,76100.0
2009-07-24 11:20:00,34.13,34.24,34.11,34.12,119600.0,22.1926,22.2642,22.1796,22.1861,119600.0
2009-07-24 11:25:00,34.13,34.27,34.13,34.27,40900.0,22.1926,22.2837,22.1926,22.2837,40900.0
2009-07-24 11:30:00,34.27,34.32,34.26,34.3,37400.0,22.2837,22.3162,22.2772,22.3032,37400.0
2009-07-24 11:35:00,34.29,34.5,34.28,34.39,136200.0,22.2967,22.4332,22.2902,22.3617,136200.0
2009-07-24 11:40:00,34.39,34.39,34.25,34.26,106100.0,22.3617,22.3617,22.2707,22.2772,106100.0
2009-07-24 11:45:00,34.26,34.3,34.22,34.29,62900.0,22.2772,22.3032,22.2512,22.2967,62900.0
2009-07-24 11:50:00,34.3,34.33,34.29,34.32,39200.0,22.3032,22.3227,22.2967,22.3162,39200.0
2009-07-24 11:55:00,34.33,34.48,34.32,34.45,59800.0,22.3227,22.4202,22.3162,22.4007,59800.0
2009-07-24 12:00:00,34.45,34.51,34.41,34.41,96900.0,22.4007,22.4397,22.3747,22.3747,96900.0
2009-07-24 12:05:00,34.41,34.48,34.39,34.47,83000.0,22.3747,22.4202,22.3617,22.4137,83000.0
2009-07-24 12:10:00,34.47,34.49,34.47,34.49,44200.0,22.4137,22.4267,22.4137,22.4267,44200.0
2009-07-24 12:15:00,34.49,34.49,34.39,34.39,40700.0,22.4267,22.4267,22.3617,22.3617,40700.0
2009-07-24 12:20:00,34.39,34.4,34.3,34.35,200800.0,22.3617,22.3682,22.3032,22.3357,200800.0
2009-07-24 12:25:00,34.35,34.37,34.29,34.3,50400.0,22.3357,22.3487,22.2967,22.3032,50400.0
2009-07-24 12:30:00,34.29,34.3,34.24,34.26,177800.0,22.2967,22.3032,22.2642,22.2772,177800.0
2009-07-24 12:35:00,34.25,34.27,34.14,34.27,77300.0,22.2707,22.2837,22.1991,22.2837,77300.0
2009-07-24 12:40:00,34.27,34.38,34.26,34.3,57500.0,22.2837,22.3552,22.2772,22.3032,57500.0
2009-07-24 12:45:00,34.3,34.38,34.29,34.36,64600.0,22.3032,22.3552,22.2967,22.3422,64600.0
2009-07-24 12:50:00,34.37,34.44,34.34,34.34,40800.0,22.3487,22.3942,22.3292,22.3292,40800.0
2009-07-24 12:55:00,34.36,34.37,34.27,34.29,33300.0,22.3422,22.3487,22.2837,22.2967,33300.0
2009-07-24 13:00:00,34.3,34.3,34.25,34.26,28200.0,22.3032,22.3032,22.2707,22.2772,28200.0
2009-07-24 13:05:00,34.26,34.3,34.21,34.23,66600.0,22.2772,22.3032,22.2447,22.2577,66600.0
2009-07-24 13:10:00,34.22,34.26,34.22,34.25,28900.0,22.2512,22.2772,22.2512,22.2707,28900.0
2009-07-24 13:15:00,34.25,34.25,34.22,34.25,38700.0,22.2707,22.2707,22.2512,22.2707,38700.0
2009-07-24 13:20:00,34.25,34.27,34.22,34.24,35200.0,22.2707,22.2837,22.2512,22.2642,35200.0
2009-07-24 13:25:00,34.23,34.24,34.22,34.22,31000.0,22.2577,22.2642,22.2512,22.2512,31000.0
2009-07-24 13:30:00,34.23,34.35,34.22,34.32,75400.0,22.2577,22.3357,22.2512,22.3162,75400.0
2009-07-24 13:35:00,34.31,34.33,34.28,34.31,93100.0,22.3097,22.3227,22.2902,22.3097,93100.0
2009-07-24 13:40:00,34.31,34.39,34.28,34.39,63500.0,22.3097,22.3617,22.2902,22.3617,63500.0
2009-07-24 13:45:00,34.39,34.46,34.38,34.43,65800.0,22.3617,22.4072,22.3552,22.3877,65800.0
2009-07-24 13:50:00,34.43,34.48,34.42,34.42,51700.0,22.3877,22.4202,22.3812,22.3812,51700.0
2009-07-24 13:55:00,34.41,34.45,34.39,34.44,37100.0,22.3747,22.4007,22.3617,22.3942,37100.0
2009-07-24 14:00:00,34.45,34.46,34.42,34.42,59900.0,22.4007,22.4072,22.3812,22.3812,59900.0
2009-07-24 14:05:00,34.42,34.47,34.38,34.47,54700.0,22.3812,22.4137,22.3552,22.4137,54700.0
2009-07-24 14:10:00,34.47,34.51,34.41,34.42,53000.0,22.4137,22.4397,22.3747,22.3812,53000.0
2009-07-24 14:15:00,34.42,34.44,34.41,34.42,53900.0,22.3812,22.3942,22.3747,22.3812,53900.0
2009-07-24 14:20:00,34.42,34.42,34.31,34.31,79200.0,22.3812,22.3812,22.3097,22.3097,79200.0
2009-07-24 14:25:00,34.31,34.34,34.26,34.27,60500.0,22.3097,22.3292,22.2772,22.2837,60500.0
2009-07-24 14:30:00,34.27,34.31,34.26,34.28,54600.0,22.2837,22.3097,22.2772,22.2902,54600.0
2009-07-24 14:35:00,34.29,34.31,34.28,34.29,38600.0,22.2967,22.3097,22.2902,22.2967,38600.0
2009-07-24 14:40:00,34.29,34.34,34.28,34.34,31500.0,22.2967,22.3292,22.2902,22.3292,31500.0
2009-07-24 14:45:00,34.34,34.44,34.33,34.39,50400.0,22.3292,22.3942,22.3227,22.3617,50400.0
2009-07-24 14:50:00,34.39,34.39,34.29,34.34,76900.0,22.3617,22.3617,22.2967,22.3292,76900.0
2009-07-24 14:55:00,34.34,34.36,34.32,34.33,80100.0,22.3292,22.3422,22.3162,22.3227,80100.0
2009-07-24 15:00:00,34.33,34.39,34.29,34.32,192700.0,22.3227,22.3617,22.2967,22.3162,192700.0
2009-07-24 15:05:00,34.31,34.33,34.28,34.29,108500.0,22.3097,22.3227,22.2902,22.2967,108500.0
2009-07-24 15:10:00,34.29,34.3,34.24,34.24,88200.0,22.2967,22.3032,22.2642,22.2642,88200.0
2009-07-24 15:15:00,34.24,34.25,34.06,34.07,152700.0,22.2642,22.2707,22.1471,22.1536,152700.0
2009-07-24 15:20:00,34.06,34.1,33.96,34.09,304900.0,22.1471,22.1731,22.0821,22.1666,304900.0
2009-07-24 15:25:00,34.09,34.21,34.08,34.15,158700.0,22.1666,22.2447,22.1601,22.2056,158700.0
2009-07-24 15:30:00,34.14,34.14,34.07,34.13,155700.0,22.1991,22.1991,22.1536,22.1926,155700.0
2009-07-24 15:35:00,34.14,34.18,34.1,34.15,163100.0,22.1991,22.2251,22.1731,22.2056,163100.0
2009-07-24 15:40:00,34.16,34.16,34.08,34.08,203400.0,22.2121,22.2121,22.1601,22.1601,203400.0
2009-07-24 15:45:00,34.09,34.23,34.08,34.22,189900.0,22.1666,22.2577,22.1601,22.2512,189900.0
2009-07-24 15:50:00,34.22,34.32,34.18,34.25,231900.0,22.2512,22.3162,22.2251,22.2707,231900.0
2009-07-24 15:55:00,34.25,34.31,34.18,34.18,353500.0,22.2707,22.3097,22.2251,22.2251,353500.0
2009-07-27 09:30:00,34.05,34.05,33.06,33.25,366400.0,22.1406,22.1406,21.4969,21.6204,366400.0
2009-07-27 09:35:00,33.25,33.43,33.24,33.33,209500.0,21.6204,21.7375,21.6139,21.6724,209500.0
2009-07-27 09:40:00,33.33,33.41,33.08,33.35,187900.0,21.6724,21.7245,21.5099,21.6855,187900.0
2009-07-27 09:45:00,33.35,33.57,33.3,33.57,171400.0,21.6855,21.8285,21.6529,21.8285,171400.0
2009-07-27 09:50:00,33.57,33.85,33.57,33.66,128500.0,21.8285,22.0106,21.8285,21.887,128500.0
2009-07-27 09:55:00,33.65,33.71,33.46,33.53,93500.0,21.8805,21.9195,21.757,21.8025,93500.0
2009-07-27 10:00:00,33.53,34.03,33.52,33.95,229900.0,21.8025,22.1276,21.796,22.0756,229900.0
2009-07-27 10:05:00,33.95,34.04,33.89,34.0,133100.0,22.0756,22.1341,22.0366,22.1081,133100.0
2009-07-27 10:10:00,33.99,33.99,33.62,33.68,116000.0,22.1016,22.1016,21.861,21.9,116000.0
2009-07-27 10:15:00,33.68,33.78,33.67,33.74,70100.0,21.9,21.9651,21.8935,21.939,70100.0
2009-07-27 10:20:00,33.73,33.78,33.66,33.67,62000.0,21.9325,21.9651,21.887,21.8935,62000.0
2009-07-27 10:25:00,33.68,33.74,33.66,33.67,56400.0,21.9,21.939,21.887,21.8935,56400.0
2009-07-27 10:30:00,33.66,33.68,33.43,33.44,148200.0,21.887,21.9,21.7375,21.744,148200.0
2009-07-27 10:35:00,33.43,33.49,33.3,33.42,116000.0,21.7375,21.7765,21.6529,21.731,116000.0
2009-07-27 10:40:00,33.42,33.42,33.36,33.38,60600.0,21.731,21.731,21.692,21.705,60600.0
2009-07-27 10:45:00,33.38,33.54,33.37,33.53,92200.0,21.705,21.809,21.6985,21.8025,92200.0
2009-07-27 10:50:00,33.52,33.55,33.46,33.52,82100.0,21.796,21.8155,21.757,21.796,82100.0
2009-07-27 10:55:00,33.51,33.57,33.45,33.5,99600.0,21.7895,21.8285,21.7505,21.783,99600.0
2009-07-27 11:00:00,33.48,33.65,33.47,33.61,97300.0,21.77,21.8805,21.7635,21.8545,97300.0
2009-07-27 11:05:00,33.61,33.87,33.59,33.82,92800.0,21.8545,22.0236,21.8415,21.9911,92800.0
2009-07-27 11:10:00,33.81,34.03,33.79,34.0,84800.0,21.9846,22.1276,21.9716,22.1081,84800.0
2009-07-27 11:15:00,34.0,34.05,33.88,33.92,69100.0,22.1081,22.1406,22.0301,22.0561,69100.0
2009-07-27 11:20:00,33.92,34.04,33.91,34.01,63600.0,22.0561,22.1341,22.0496,22.1146,63600.0
2009-07-27 11:25:00,34.0,34.05,33.98,34.02,58900.0,22.1081,22.1406,22.0951,22.1211,58900.0
2009-07-27 11:30:00,34.0,34.28,34.0,34.27,106400.0,22.1081,22.2902,22.1081,22.2837,106400.0
2009-07-27 11:35:00,34.26,34.44,34.26,34.37,125600.0,22.2772,22.3942,22.2772,22.3487,125600.0
2009-07-27 11:40:00,34.37,34.37,34.27,34.31,73700.0,22.3487,22.3487,22.2837,22.3097,73700.0
2009-07-27 11:45:00,34.31,34.51,34.31,34.5,103700.0,22.3097,22.4397,22.3097,22.4332,103700.0
2009-07-27 11:50:00,34.5,34.65,34.5,34.64,126300.0,22.4332,22.5308,22.4332,22.5243,126300.0
2009-07-27 11:55:00,34.64,34.65,34.39,34.43,127900.0,22.5243,22.5308,22.3617,22.3877,127900.0
2009-07-27 12:00:00,34.41,34.46,34.2,34.32,107000.0,22.3747,22.4072,22.2382,22.3162,107000.0
2009-07-27 12:05:00,34.32,34.34,34.23,34.23,52500.0,22.3162,22.3292,22.2577,22.2577,52500.0
2009-07-27 12:10:00,34.23,34.36,34.22,34.36,41700.0,22.2577,22.3422,22.2512,22.3422,41700.0
2009-07-27 12:15:00,34.37,34.58,34.36,34.57,70100.0,22.3487,22.4852,22.3422,22.4787,70100.0
2009-07-27 12:20:00,34.56,34.58,34.41,34.56,52100.0,22.4722,22.4852,22.3747,22.4722,52100.0
2009-07-27 12:25:00,34.56,34.58,34.48,34.48,39100.0,22.4722,22.4852,22.4202,22.4202,39100.0
2009-07-27 12:30:00,34.48,34.51,34.45,34.49,33800.0,22.4202,22.4397,22.4007,22.4267,33800.0
2009-07-27 12:35:00,34.49,34.69,34.49,34.68,63100.0,22.4267,22.5568,22.4267,22.5503,63100.0
2009-07-27 12:40:00,34.66,34.69,34.57,34.6,46800.0,22.5373,22.5568,22.4787,22.4982,46800.0
2009-07-27 12:45:00,34.58,34.6,34.54,34.57,51600.0,22.4852,22.4982,22.4592,22.4787,51600.0
2009-07-27 12:50:00,34.56,34.67,34.55,34.55,38100.0,22.4722,22.5438,22.4657,22.4657,38100.0
2009-07-27 12:55:00,34.55,34.6,34.55,34.58,19600.0,22.4657,22.4982,22.4657,22.4852,19600.0
2009-07-27 13:00:00,34.57,34.65,34.56,34.63,35700.0,22.4787,22.5308,22.4722,22.5178,35700.0
2009-07-27 13:05:00,34.62,34.65,34.55,34.6,31600.0,22.5113,22.5308,22.4657,22.4982,31600.0
2009-07-27 13:10:00,34.59,34.62,34.52,34.52,43500.0,22.4917,22.5113,22.4462,22.4462,43500.0
2009-07-27 13:15:00,34.52,34.54,34.42,34.49,73200.0,22.4462,22.4592,22.3812,22.4267,73200.0
2009-07-27 13:20:00,34.49,34.52,34.47,34.5,70800.0,22.4267,22.4462,22.4137,22.4332,70800.0
2009-07-27 13:25:00,34.49,34.5,34.32,34.41,60100.0,22.4267,22.4332,22.3162,22.3747,60100.0
2009-07-27 13:30:00,34.39,34.4,34.31,34.37,50000.0,22.3617,22.3682,22.3097,22.3487,50000.0
2009-07-27 13:35:00,34.36,34.41,34.35,34.36,65200.0,22.3422,22.3747,22.3357,22.3422,65200.0
2009-07-27 13:40:00,34.37,34.42,34.35,34.36,86900.0,22.3487,22.3812,22.3357,22.3422,86900.0
2009-07-27 13:45:00,34.36,34.48,34.36,34.47,63000.0,22.3422,22.4202,22.3422,22.4137,63000.0
2009-07-27 13:50:00,34.47,34.54,34.45,34.46,165500.0,22.4137,22.4592,22.4007,22.4072,165500.0
2009-07-27 13:55:00,34.44,34.47,34.35,34.39,100000.0,22.3942,22.4137,22.3357,22.3617,100000.0
2009-07-27 14:00:00,34.39,34.41,34.34,34.36,96500.0,22.3617,22.3747,22.3292,22.3422,96500.0
2009-07-27 14:05:00,34.36,34.52,34.36,34.52,72000.0,22.3422,22.4462,22.3422,22.4462,72000.0
2009-07-27 14:10:00,34.51,34.53,34.47,34.49,43800.0,22.4397,22.4527,22.4137,22.4267,43800.0
2009-07-27 14:15:00,34.48,34.57,34.48,34.53,76200.0,22.4202,22.4787,22.4202,22.4527,76200.0
2009-07-27 14:20:00,34.52,34.55,34.48,34.48,86700.0,22.4462,22.4657,22.4202,22.4202,86700.0
2009-07-27 14:25:00,34.48,34.51,34.42,34.49,44100.0,22.4202,22.4397,22.3812,22.4267,44100.0
2009-07-27 14:30:00,34.48,34.55,34.48,34.55,36600.0,22.4202,22.4657,22.4202,22.4657,36600.0
2009-07-27 14:35:00,34.54,34.59,34.51,34.51,63100.0,22.4592,22.4917,22.4397,22.4397,63100.0
2009-07-27 14:40:00,34.51,34.65,34.51,34.65,86600.0,22.4397,22.5308,22.4397,22.5308,86600.0
2009-07-27 14:45:00,34.64,34.7,34.61,34.62,128100.0,22.5243,22.5633,22.5048,22.5113,128100.0
2009-07-27 14:50:00,34.62,34.67,34.61,34.64,117500.0,22.5113,22.5438,22.5048,22.5243,117500.0
2009-07-27 14:55:00,34.64,34.7,34.63,34.67,92100.0,22.5243,22.5633,22.5178,22.5438,92100.0
2009-07-27 15:00:00,34.67,34.75,34.67,34.7,121300.0,22.5438,22.5958,22.5438,22.5633,121300.0
2009-07-27 15:05:00,34.7,34.77,34.69,34.76,141200.0,22.5633,22.6088,22.5568,22.6023,141200.0
2009-07-27 15:10:00,34.76,34.77,34.74,34.76,87400.0,22.6023,22.6088,22.5893,22.6023,87400.0
2009-07-27 15:15:00,34.77,34.88,34.77,34.8,243700.0,22.6088,22.6803,22.6088,22.6283,243700.0
2009-07-27 15:20:00,34.8,34.85,34.67,34.69,91400.0,22.6283,22.6608,22.5438,22.5568,91400.0
2009-07-27 15:25:00,34.68,34.78,34.67,34.77,167900.0,22.5503,22.6153,22.5438,22.6088,167900.0
2009-07-27 15:30:00,34.77,34.83,34.74,34.74,219700.0,22.6088,22.6478,22.5893,22.5893,219700.0
2009-07-27 15:35:00,34.74,34.8,34.69,34.77,146400.0,22.5893,22.6283,22.5568,22.6088,146400.0
2009-07-27 15:40:00,34.76,34.78,34.69,34.76,158800.0,22.6023,22.6153,22.5568,22.6023,158800.0
2009-07-27 15:45:00,34.75,34.81,34.74,34.81,238600.0,22.5958,22.6348,22.5893,22.6348,238600.0
2009-07-27 15:50:00,34.81,34.89,34.8,34.86,413000.0,22.6348,22.6868,22.6283,22.6673,413000.0
2009-07-27 15:55:00,34.86,34.99,34.86,34.93,487000.0,22.6673,22.7518,22.6673,22.7128,487000.0
2009-07-28 09:30:00,34.62,34.82,34.5,34.81,114900.0,22.5113,22.6413,22.4332,22.6348,114900.0
2009-07-28 09:35:00,34.83,35.21,34.83,35.1,113100.0,22.6478,22.8949,22.6478,22.8234,113100.0
2009-07-28 09:40:00,35.13,35.29,35.08,35.28,87600.0,22.8429,22.9469,22.8104,22.9404,87600.0
2009-07-28 09:45:00,35.27,35.53,35.21,35.52,194200.0,22.9339,23.103,22.8949,23.0965,194200.0
2009-07-28 09:50:00,35.52,35.66,35.46,35.64,166300.0,23.0965,23.1875,23.0575,23.1745,166300.0
2009-07-28 09:55:00,35.65,35.96,35.62,35.87,193300.0,23.181,23.3826,23.1615,23.3241,193300.0
2009-07-28 10:00:00,35.87,35.87,35.66,35.69,166500.0,23.3241,23.3241,23.1875,23.207,166500.0
2009-07-28 10:05:00,35.69,35.81,35.66,35.75,137200.0,23.207,23.285,23.1875,23.246,137200.0
2009-07-28 10:10:00,35.74,35.75,35.48,35.53,176500.0,23.2395,23.246,23.0705,23.103,176500.0
2009-07-28 10:15:00,35.52,35.59,35.46,35.48,127000.0,23.0965,23.142,23.0575,23.0705,127000.0
2009-07-28 10:20:00,35.48,35.66,35.42,35.54,131900.0,23.0705,23.1875,23.0314,23.1095,131900.0
2009-07-28 10:25:00,35.53,35.66,35.49,35.61,41800.0,23.103,23.1875,23.077,23.155,41800.0
2009-07-28 10:30:00,35.6,35.72,35.56,35.64,60300.0,23.1485,23.2265,23.1225,23.1745,60300.0
2009-07-28 10:35:00,35.64,35.79,35.6,35.78,76600.0,23.1745,23.272,23.1485,23.2655,76600.0
2009-07-28 10:40:00,35.78,35.8,35.7,35.71,66700.0,23.2655,23.2785,23.2135,23.22,66700.0
2009-07-28 10:45:00,35.7,35.85,35.7,35.76,52300.0,23.2135,23.311,23.2135,23.2525,52300.0
2009-07-28 10:50:00,35.77,35.94,35.76,35.88,94600.0,23.259,23.3696,23.2525,23.3306,94600.0
2009-07-28 10:55:00,35.88,35.94,35.8,35.91,72400.0,23.3306,23.3696,23.2785,23.3501,72400.0
2009-07-28 11:00:00,35.92,36.04,35.85,36.01,165200.0,23.3566,23.4346,23.311,23.4151,165200.0
2009-07-28 11:05:00,36.0,36.21,35.96,36.05,182200.0,23.4086,23.5451,23.3826,23.4411,182200.0
2009-07-28 11:10:00,36.05,36.05,35.9,35.99,126400.0,23.4411,23.4411,23.3436,23.4021,126400.0
2009-07-28 11:15:00,35.98,36.09,35.97,36.02,64800.0,23.3956,23.4671,23.3891,23.4216,64800.0
2009-07-28 11:20:00,36.01,36.19,36.0,36.1,68300.0,23.4151,23.5321,23.4086,23.4736,68300.0
2009-07-28 11:25:00,36.09,36.09,35.98,36.01,39700.0,23.4671,23.4671,23.3956,23.4151,39700.0
2009-07-28 11:30:00,36.0,36.05,35.95,35.99,85500.0,23.4086,23.4411,23.3761,23.4021,85500.0
2009-07-28 11:35:00,36.01,36.1,35.96,36.09,67400.0,23.4151,23.4736,23.3826,23.4671,67400.0
2009-07-28 11:40:00,36.1,36.1,35.98,36.01,45500.0,23.4736,23.4736,23.3956,23.4151,45500.0
2009-07-28 11:45:00,36.0,36.1,36.0,36.06,35300.0,23.4086,23.4736,23.4086,23.4476,35300.0
2009-07-28 11:50:00,36.06,36.13,36.04,36.12,35600.0,23.4476,23.4931,23.4346,23.4866,35600.0
2009-07-28 11:55:00,36.12,36.12,36.06,36.08,31500.0,23.4866,23.4866,23.4476,23.4606,31500.0
2009-07-28 12:00:00,36.08,36.09,35.93,35.97,70300.0,23.4606,23.4671,23.3631,23.3891,70300.0
2009-07-28 12:05:00,35.97,36.01,35.93,36.0,49900.0,23.3891,23.4151,23.3631,23.4086,49900.0
2009-07-28 12:10:00,36.01,36.06,36.0,36.06,43900.0,23.4151,23.4476,23.4086,23.4476,43900.0
2009-07-28 12:15:00,36.07,36.1,36.02,36.09,36000.0,23.4541,23.4736,23.4216,23.4671,36000.0
2009-07-28 12:20:00,36.09,36.12,36.0,36.0,43400.0,23.4671,23.4866,23.4086,23.4086,43400.0
2009-07-28 12:25:00,36.0,36.04,35.9,35.91,27500.0,23.4086,23.4346,23.3436,23.3501,27500.0
2009-07-28 12:30:00,35.91,35.96,35.9,35.94,31400.0,23.3501,23.3826,23.3436,23.3696,31400.0
2009-07-28 12:35:00,35.93,36.01,35.93,35.95,49200.0,23.3631,23.4151,23.3631,23.3761,49200.0
2009-07-28 12:40:00,35.94,36.01,35.92,35.93,42000.0,23.3696,23.4151,23.3566,23.3631,42000.0
2009-07-28 12:45:00,35.93,35.96,35.91,35.95,54400.0,23.3631,23.3826,23.3501,23.3761,54400.0
2009-07-28 12:50:00,35.95,36.01,35.9,36.01,37100.0,23.3761,23.4151,23.3436,23.4151,37100.0
2009-07-28 12:55:00,36.0,36.03,35.94,36.02,23600.0,23.4086,23.4281,23.3696,23.4216,23600.0
2009-07-28 13:00:00,36.01,36.02,35.9,35.92,39000.0,23.4151,23.4216,23.3436,23.3566,39000.0
2009-07-28 13:05:00,35.91,35.92,35.9,35.91,85200.0,23.3501,23.3566,23.3436,23.3501,85200.0
2009-07-28 13:10:00,35.91,35.97,35.87,35.91,132700.0,23.3501,23.3891,23.3241,23.3501,132700.0
2009-07-28 13:15:00,35.9,35.91,35.81,35.83,47700.0,23.3436,23.3501,23.285,23.298,47700.0
2009-07-28 13:20:00,35.83,35.91,35.81,35.89,38900.0,23.298,23.3501,23.285,23.3371,38900.0
2009-07-28 13:25:00,35.89,35.92,35.87,35.91,44600.0,23.3371,23.3566,23.3241,23.3501,44600.0
2009-07-28 13:30:00,35.9,35.94,35.89,35.89,30200.0,23.3436,23.3696,23.3371,23.3371,30200.0
2009-07-28 13:35:00,35.89,35.97,35.88,35.96,41900.0,23.3371,23.3891,23.3306,23.3826,41900.0
2009-07-28 13:40:00,35.96,36.04,35.93,35.93,52500.0,23.3826,23.4346,23.3631,23.3631,52500.0
2009-07-28 13:45:00,35.94,36.09,35.93,36.05,118600.0,23.3696,23.4671,23.3631,23.4411,118600.0
2009-07-28 13:50:00,36.06,36.18,36.03,36.17,103600.0,23.4476,23.5256,23.4281,23.5191,103600.0
2009-07-28 13:55:00,36.17,36.25,36.15,36.23,125300.0,23.5191,23.5711,23.5061,23.5581,125300.0
2009-07-28 14:00:00,36.22,36.25,36.18,36.22,80300.0,23.5516,23.5711,23.5256,23.5516,80300.0
2009-07-28 14:05:00,36.23,36.34,36.19,36.33,259500.0,23.5581,23.6297,23.5321,23.6232,259500.0
2009-07-28 14:10:00,36.32,36.35,36.24,36.27,73200.0,23.6167,23.6362,23.5646,23.5841,73200.0
2009-07-28 14:15:00,36.27,36.3,36.23,36.28,103700.0,23.5841,23.6037,23.5581,23.5906,103700.0
2009-07-28 14:20:00,36.29,36.3,36.22,36.3,132200.0,23.5972,23.6037,23.5516,23.6037,132200.0
2009-07-28 14:25:00,36.31,36.39,36.29,36.33,95800.0,23.6102,23.6622,23.5972,23.6232,95800.0
2009-07-28 14:30:00,36.32,36.47,36.3,36.46,267700.0,23.6167,23.7142,23.6037,23.7077,267700.0
2009-07-28 14:35:00,36.47,36.54,36.45,36.48,185900.0,23.7142,23.7597,23.7012,23.7207,185900.0
2009-07-28 14:40:00,36.48,36.51,36.38,36.4,144400.0,23.7207,23.7402,23.6557,23.6687,144400.0
2009-07-28 14:45:00,36.4,36.46,36.36,36.38,79000.0,23.6687,23.7077,23.6427,23.6557,79000.0
2009-07-28 14:50:00,36.37,36.42,36.35,36.41,118800.0,23.6492,23.6817,23.6362,23.6752,118800.0
2009-07-28 14:55:00,36.41,36.45,36.37,36.41,123400.0,23.6752,23.7012,23.6492,23.6752,123400.0
2009-07-28 15:00:00,36.4,36.41,36.32,36.37,100400.0,23.6687,23.6752,23.6167,23.6492,100400.0
2009-07-28 15:05:00,36.37,36.4,36.35,36.39,136600.0,23.6492,23.6687,23.6362,23.6622,136600.0
2009-07-28 15:10:00,36.39,36.47,36.38,36.46,103900.0,23.6622,23.7142,23.6557,23.7077,103900.0
2009-07-28 15:15:00,36.46,36.5,36.36,36.37,94500.0,23.7077,23.7337,23.6427,23.6492,94500.0
2009-07-28 15:20:00,36.36,36.41,36.35,36.36,110300.0,23.6427,23.6752,23.6362,23.6427,110300.0
2009-07-28 15:25:00,36.37,36.45,36.36,36.4,88200.0,23.6492,23.7012,23.6427,23.6687,88200.0
2009-07-28 15:30:00,36.4,36.46,36.37,36.45,133900.0,23.6687,23.7077,23.6492,23.7012,133900.0
2009-07-28 15:35:00,36.46,36.55,36.4,36.48,147600.0,23.7077,23.7662,23.6687,23.7207,147600.0
2009-07-28 15:40:00,36.46,36.59,36.45,36.57,176000.0,23.7077,23.7922,23.7012,23.7792,176000.0
2009-07-28 15:45:00,36.58,36.64,36.51,36.57,181200.0,23.7857,23.8247,23.7402,23.7792,181200.0
2009-07-28 15:50:00,36.57,36.59,36.52,36.57,215300.0,23.7792,23.7922,23.7467,23.7792,215300.0
2009-07-28 15:55:00,36.57,36.61,36.42,36.5,419300.0,23.7792,23.8052,23.6817,23.7337,419300.0
2009-07-29 09:30:00,36.23,36.25,34.73,35.4,435200.0,23.5581,23.5711,22.5828,23.0184,435200.0
2009-07-29 09:35:00,35.42,35.72,35.3,35.71,134400.0,23.0314,23.2265,22.9534,23.22,134400.0
2009-07-29 09:40:00,35.72,35.77,35.43,35.6,117800.0,23.2265,23.259,23.0379,23.1485,117800.0
2009-07-29 09:45:00,35.59,35.65,35.52,35.64,169600.0,23.142,23.181,23.0965,23.1745,169600.0
2009-07-29 09:50:00,35.65,35.68,35.6,35.61,59900.0,23.181,23.2005,23.1485,23.155,59900.0
2009-07-29 09:55:00,35.6,35.83,35.58,35.82,197900.0,23.1485,23.298,23.1355,23.2915,197900.0
2009-07-29 10:00:00,35.8,35.88,35.66,35.87,121200.0,23.2785,23.3306,23.1875,23.3241,121200.0
2009-07-29 10:05:00,35.88,36.0,35.84,35.86,158600.0,23.3306,23.4086,23.3045,23.3175,158600.0
2009-07-29 10:10:00,35.86,35.95,35.77,35.91,129100.0,23.3175,23.3761,23.259,23.3501,129100.0
2009-07-29 10:15:00,35.9,35.94,35.81,35.83,142200.0,23.3436,23.3696,23.285,23.298,142200.0
2009-07-29 10:20:00,35.83,35.85,35.72,35.76,86100.0,23.298,23.311,23.2265,23.2525,86100.0
2009-07-29 10:25:00,35.76,35.9,35.74,35.86,77700.0,23.2525,23.3436,23.2395,23.3175,77700.0
2009-07-29 10:30:00,35.86,35.9,35.78,35.82,110900.0,23.3175,23.3436,23.2655,23.2915,110900.0
2009-07-29 10:35:00,35.81,35.9,35.76,35.86,61900.0,23.285,23.3436,23.2525,23.3175,61900.0
2009-07-29 10:40:00,35.86,35.94,35.84,35.86,79700.0,23.3175,23.3696,23.3045,23.3175,79700.0
2009-07-29 10:45:00,35.85,35.91,35.83,35.87,76700.0,23.311,23.3501,23.298,23.3241,76700.0
2009-07-29 10:50:00,35.86,35.88,35.74,35.75,113300.0,23.3175,23.3306,23.2395,23.246,113300.0
2009-07-29 10:55:00,35.75,35.82,35.62,35.62,83500.0,23.246,23.2915,23.1615,23.1615,83500.0
2009-07-29 11:00:00,35.62,35.69,35.51,35.51,93600.0,23.1615,23.207,23.09,23.09,93600.0
2009-07-29 11:05:00,35.51,35.68,35.44,35.67,91300.0,23.09,23.2005,23.0444,23.194,91300.0
2009-07-29 11:10:00,35.67,35.68,35.46,35.46,51300.0,23.194,23.2005,23.0575,23.0575,51300.0
2009-07-29 11:15:00,35.45,35.54,35.45,35.5,57100.0,23.051,23.1095,23.051,23.0835,57100.0
2009-07-29 11:20:00,35.5,35.52,35.45,35.48,54400.0,23.0835,23.0965,23.051,23.0705,54400.0
2009-07-29 11:25:00,35.45,35.5,35.44,35.47,28000.0,23.051,23.0835,23.0444,23.064,28000.0
2009-07-29 11:30:00,35.47,35.58,35.45,35.55,40400.0,23.064,23.1355,23.051,23.116,40400.0
2009-07-29 11:35:00,35.54,35.56,35.46,35.46,23600.0,23.1095,23.1225,23.0575,23.0575,23600.0
2009-07-29 11:40:00,35.46,35.55,35.45,35.53,42000.0,23.0575,23.116,23.051,23.103,42000.0
2009-07-29 11:45:00,35.53,35.62,35.5,35.61,24800.0,23.103,23.1615,23.0835,23.155,24800.0
2009-07-29 11:50:00,35.59,35.6,35.53,35.53,9800.0,23.142,23.1485,23.103,23.103,9800.0
2009-07-29 11:55:00,35.54,35.68,35.54,35.62,20100.0,23.1095,23.2005,23.1095,23.1615,20100.0
2009-07-29 12:00:00,35.62,35.7,35.62,35.69,37600.0,23.1615,23.2135,23.1615,23.207,37600.0
2009-07-29 12:05:00,35.69,35.7,35.65,35.69,34700.0,23.207,23.2135,23.181,23.207,34700.0
2009-07-29 12:10:00,35.7,35.7,35.65,35.65,13200.0,23.2135,23.2135,23.181,23.181,13200.0
2009-07-29 12:15:00,35.65,35.68,35.6,35.61,52000.0,23.181,23.2005,23.1485,23.155,52000.0
2009-07-29 12:20:00,35.6,35.74,35.59,35.7,44200.0,23.1485,23.2395,23.142,23.2135,44200.0
2009-07-29 12:25:00,35.71,35.78,35.67,35.67,37700.0,23.22,23.2655,23.194,23.194,37700.0
2009-07-29 12:30:00,35.67,35.77,35.67,35.7,42300.0,23.194,23.259,23.194,23.2135,42300.0
2009-07-29 12:35:00,35.7,35.78,35.7,35.78,42000.0,23.2135,23.2655,23.2135,23.2655,42000.0
2009-07-29 12:40:00,35.78,35.79,35.65,35.66,29900.0,23.2655,23.272,23.181,23.1875,29900.0
2009-07-29 12:45:00,35.66,35.7,35.63,35.7,15600.0,23.1875,23.2135,23.168,23.2135,15600.0
2009-07-29 12:50:00,35.71,35.72,35.64,35.65,37000.0,23.22,23.2265,23.1745,23.181,37000.0
2009-07-29 12:55:00,35.65,35.68,35.64,35.68,14700.0,23.181,23.2005,23.1745,23.2005,14700.0
2009-07-29 13:00:00,35.67,35.67,35.53,35.63,139200.0,23.194,23.194,23.103,23.168,139200.0
2009-07-29 13:05:00,35.61,35.68,35.53,35.53,21300.0,23.155,23.2005,23.103,23.103,21300.0
2009-07-29 13:10:00,35.53,35.61,35.52,35.52,31700.0,23.103,23.155,23.0965,23.0965,31700.0
2009-07-29 13:15:00,35.52,35.57,35.5,35.56,13400.0,23.0965,23.129,23.0835,23.1225,13400.0
2009-07-29 13:20:00,35.56,35.56,35.55,35.55,19700.0,23.1225,23.1225,23.116,23.116,19700.0
2009-07-29 13:25:00,35.55,35.55,35.45,35.51,29400.0,23.116,23.116,23.051,23.09,29400.0
2009-07-29 13:30:00,35.52,35.55,35.5,35.5,27800.0,23.0965,23.116,23.0835,23.0835,27800.0
2009-07-29 13:35:00,35.51,35.62,35.47,35.62,34300.0,23.09,23.1615,23.064,23.1615,34300.0
2009-07-29 13:40:00,35.62,35.62,35.52,35.52,21800.0,23.1615,23.1615,23.0965,23.0965,21800.0
2009-07-29 13:45:00,35.52,35.54,35.5,35.52,20700.0,23.0965,23.1095,23.0835,23.0965,20700.0
2009-07-29 13:50:00,35.51,35.54,35.49,35.49,27900.0,23.09,23.1095,23.077,23.077,27900.0
2009-07-29 13:55:00,35.49,35.53,35.48,35.5,30100.0,23.077,23.103,23.0705,23.0835,30100.0
2009-07-29 14:00:00,35.51,35.54,35.47,35.5,53200.0,23.09,23.1095,23.064,23.0835,53200.0
2009-07-29 14:05:00,35.5,35.51,35.37,35.39,40900.0,23.0835,23.09,22.9989,23.0119,40900.0
2009-07-29 14:10:00,35.39,35.46,35.37,35.41,26900.0,23.0119,23.0575,22.9989,23.0249,26900.0
2009-07-29 14:15:00,35.4,35.49,35.32,35.43,38600.0,23.0184,23.077,22.9664,23.0379,38600.0
2009-07-29 14:20:00,35.42,35.44,35.36,35.41,22700.0,23.0314,23.0444,22.9924,23.0249,22700.0
2009-07-29 14:25:00,35.42,35.58,35.41,35.47,46900.0,23.0314,23.1355,23.0249,23.064,46900.0
2009-07-29 14:30:00,35.47,35.48,35.42,35.46,24500.0,23.064,23.0705,23.0314,23.0575,24500.0
2009-07-29 14:35:00,35.46,35.46,35.34,35.38,34800.0,23.0575,23.0575,22.9794,23.0054,34800.0
2009-07-29 14:40:00,35.4,35.42,35.26,35.26,68100.0,23.0184,23.0314,22.9274,22.9274,68100.0
2009-07-29 14:45:00,35.25,35.29,35.23,35.26,63400.0,22.9209,22.9469,22.9079,22.9274,63400.0
2009-07-29 14:50:00,35.27,35.27,35.15,35.17,60900.0,22.9339,22.9339,22.8559,22.8689,60900.0
2009-07-29 14:55:00,35.17,35.19,35.08,35.15,59700.0,22.8689,22.8819,22.8104,22.8559,59700.0
2009-07-29 15:00:00,35.14,35.28,35.13,35.27,53900.0,22.8494,22.9404,22.8429,22.9339,53900.0
2009-07-29 15:05:00,35.29,35.29,35.15,35.16,50300.0,22.9469,22.9469,22.8559,22.8624,50300.0
2009-07-29 15:10:00,35.15,35.26,35.15,35.23,75400.0,22.8559,22.9274,22.8559,22.9079,75400.0
2009-07-29 15:15:00,35.23,35.23,35.12,35.19,76500.0,22.9079,22.9079,22.8364,22.8819,76500.0
2009-07-29 15:20:00,35.19,35.26,35.16,35.2,61000.0,22.8819,22.9274,22.8624,22.8884,61000.0
2009-07-29 15:25:00,35.2,35.23,35.17,35.19,59300.0,22.8884,22.9079,22.8689,22.8819,59300.0
2009-07-29 15:30:00,35.19,35.21,35.14,35.16,152400.0,22.8819,22.8949,22.8494,22.8624,152400.0
2009-07-29 15:35:00,35.16,35.29,35.14,35.29,198300.0,22.8624,22.9469,22.8494,22.9469,198300.0
2009-07-29 15:40:00,35.3,35.44,35.3,35.32,206000.0,22.9534,23.0444,22.9534,22.9664,206000.0
2009-07-29 15:45:00,35.31,35.43,35.31,35.35,172500.0,22.9599,23.0379,22.9599,22.9859,172500.0
2009-07-29 15:50:00,35.35,35.37,35.27,35.28,216000.0,22.9859,22.9989,22.9339,22.9404,216000.0
2009-07-29 15:55:00,35.28,35.35,35.24,35.3,270200.0,22.9404,22.9859,22.9144,22.9534,270200.0
2009-07-30 09:30:00,35.76,36.34,35.54,36.33,283400.0,23.2525,23.6297,23.1095,23.6232,283400.0
2009-07-30 09:35:00,36.34,36.38,36.05,36.09,132800.0,23.6297,23.6557,23.4411,23.4671,132800.0
2009-07-30 09:40:00,36.09,36.14,35.86,36.0,123000.0,23.4671,23.4996,23.3175,23.4086,123000.0
2009-07-30 09:45:00,36.0,36.14,35.92,36.08,94200.0,23.4086,23.4996,23.3566,23.4606,94200.0
2009-07-30 09:50:00,36.09,36.3,36.01,36.28,160200.0,23.4671,23.6037,23.4151,23.5906,160200.0
2009-07-30 09:55:00,36.28,36.44,36.21,36.38,112300.0,23.5906,23.6947,23.5451,23.6557,112300.0
2009-07-30 10:00:00,36.37,36.48,36.25,36.26,59500.0,23.6492,23.7207,23.5711,23.5776,59500.0
2009-07-30 10:05:00,36.26,36.44,36.26,36.38,65300.0,23.5776,23.6947,23.5776,23.6557,65300.0
2009-07-30 10:10:00,36.39,36.5,36.27,36.28,58800.0,23.6622,23.7337,23.5841,23.5906,58800.0
2009-07-30 10:15:00,36.28,36.47,36.25,36.34,33700.0,23.5906,23.7142,23.5711,23.6297,33700.0
2009-07-30 10:20:00,36.33,36.41,36.08,36.1,76500.0,23.6232,23.6752,23.4606,23.4736,76500.0
2009-07-30 10:25:00,36.08,36.1,35.95,35.99,106200.0,23.4606,23.4736,23.3761,23.4021,106200.0
2009-07-30 10:30:00,35.99,36.09,35.98,36.09,60700.0,23.4021,23.4671,23.3956,23.4671,60700.0
2009-07-30 10:35:00,36.07,36.07,36.0,36.06,38000.0,23.4541,23.4541,23.4086,23.4476,38000.0
2009-07-30 10:40:00,36.07,36.15,36.04,36.15,92300.0,23.4541,23.5061,23.4346,23.5061,92300.0
2009-07-30 10:45:00,36.13,36.23,36.09,36.1,79900.0,23.4931,23.5581,23.4671,23.4736,79900.0
2009-07-30 10:50:00,36.1,36.18,36.05,36.07,75600.0,23.4736,23.5256,23.4411,23.4541,75600.0
2009-07-30 10:55:00,36.07,36.1,36.05,36.06,35000.0,23.4541,23.4736,23.4411,23.4476,35000.0
2009-07-30 11:00:00,36.06,36.14,36.02,36.04,49000.0,23.4476,23.4996,23.4216,23.4346,49000.0
2009-07-30 11:05:00,36.04,36.07,36.0,36.02,32900.0,23.4346,23.4541,23.4086,23.4216,32900.0
2009-07-30 11:10:00,36.03,36.12,36.0,36.04,58200.0,23.4281,23.4866,23.4086,23.4346,58200.0
2009-07-30 11:15:00,36.04,36.05,35.97,35.97,65100.0,23.4346,23.4411,23.3891,23.3891,65100.0
2009-07-30 11:20:00,35.98,35.99,35.81,35.86,88000.0,23.3956,23.4021,23.285,23.3175,88000.0
2009-07-30 11:25:00,35.86,35.9,35.83,35.84,38200.0,23.3175,23.3436,23.298,23.3045,38200.0
2009-07-30 11:30:00,35.84,35.86,35.76,35.77,40700.0,23.3045,23.3175,23.2525,23.259,40700.0
2009-07-30 11:35:00,35.77,35.81,35.69,35.7,51500.0,23.259,23.285,23.207,23.2135,51500.0
2009-07-30 11:40:00,35.69,35.7,35.6,35.62,79500.0,23.207,23.2135,23.1485,23.1615,79500.0
2009-07-30 11:45:00,35.63,35.76,35.62,35.75,30500.0,23.168,23.2525,23.1615,23.246,30500.0
2009-07-30 11:50:00,35.75,35.75,35.62,35.62,23700.0,23.246,23.246,23.1615,23.1615,23700.0
2009-07-30 11:55:00,35.6,35.7,35.57,35.6,46000.0,23.1485,23.2135,23.129,23.1485,46000.0
2009-07-30 12:00:00,35.62,35.63,35.52,35.57,86400.0,23.1615,23.168,23.0965,23.129,86400.0
2009-07-30 12:05:00,35.58,35.67,35.57,35.65,36600.0,23.1355,23.194,23.129,23.181,36600.0
2009-07-30 12:10:00,35.65,35.67,35.58,35.67,25800.0,23.181,23.194,23.1355,23.194,25800.0
2009-07-30 12:15:00,35.68,35.71,35.62,35.7,25300.0,23.2005,23.22,23.1615,23.2135,25300.0
2009-07-30 12:20:00,35.7,35.73,35.63,35.7,34800.0,23.2135,23.233,23.168,23.2135,34800.0
2009-07-30 12:25:00,35.71,35.75,35.55,35.56,19300.0,23.22,23.246,23.116,23.1225,19300.0
2009-07-30 12:30:00,35.56,35.7,35.56,35.68,29500.0,23.1225,23.2135,23.1225,23.2005,29500.0
2009-07-30 12:35:00,35.68,35.79,35.65,35.78,46800.0,23.2005,23.272,23.181,23.2655,46800.0
2009-07-30 12:40:00,35.79,35.9,35.77,35.81,51400.0,23.272,23.3436,23.259,23.285,51400.0
2009-07-30 12:45:00,35.81,35.93,35.81,35.88,27900.0,23.285,23.3631,23.285,23.3306,27900.0
2009-07-30 12:50:00,35.89,35.89,35.79,35.79,14000.0,23.3371,23.3371,23.272,23.272,14000.0
2009-07-30 12:55:00,35.79,35.82,35.77,35.81,34600.0,23.272,23.2915,23.259,23.285,34600.0
2009-07-30 13:00:00,35.81,36.0,35.79,35.91,83000.0,23.285,23.4086,23.272,23.3501,83000.0
2009-07-30 13:05:00,35.91,35.99,35.87,35.96,33400.0,23.3501,23.4021,23.3241,23.3826,33400.0
2009-07-30 13:10:00,35.97,35.97,35.9,35.94,14800.0,23.3891,23.3891,23.3436,23.3696,14800.0
2009-07-30 13:15:00,35.95,36.0,35.89,35.94,33100.0,23.3761,23.4086,23.3371,23.3696,33100.0
2009-07-30 13:20:00,35.94,36.03,35.94,35.95,28600.0,23.3696,23.4281,23.3696,23.3761,28600.0
2009-07-30 13:25:00,35.94,36.04,35.94,36.04,20700.0,23.3696,23.4346,23.3696,23.4346,20700.0
2009-07-30 13:30:00,36.03,36.09,36.03,36.03,45000.0,23.4281,23.4671,23.4281,23.4281,45000.0
2009-07-30 13:35:00,36.03,36.09,36.01,36.06,23800.0,23.4281,23.4671,23.4151,23.4476,23800.0
2009-07-30 13:40:00,36.06,36.12,36.02,36.08,38100.0,23.4476,23.4866,23.4216,23.4606,38100.0
2009-07-30 13:45:00,36.06,36.12,35.99,36.02,36700.0,23.4476,23.4866,23.4021,23.4216,36700.0
2009-07-30 13:50:00,36.03,36.08,35.99,36.04,25400.0,23.4281,23.4606,23.4021,23.4346,25400.0
2009-07-30 13:55:00,36.04,36.04,35.94,35.94,17800.0,23.4346,23.4346,23.3696,23.3696,17800.0
2009-07-30 14:00:00,35.94,36.07,35.94,36.05,29300.0,23.3696,23.4541,23.3696,23.4411,29300.0
2009-07-30 14:05:00,36.05,36.05,35.92,35.94,77000.0,23.4411,23.4411,23.3566,23.3696,77000.0
2009-07-30 14:10:00,35.93,35.95,35.88,35.95,28200.0,23.3631,23.3761,23.3306,23.3761,28200.0
2009-07-30 14:15:00,35.94,35.95,35.9,35.93,38600.0,23.3696,23.3761,23.3436,23.3631,38600.0
2009-07-30 14:20:00,35.93,36.01,35.86,36.0,59800.0,23.3631,23.4151,23.3175,23.4086,59800.0
2009-07-30 14:25:00,36.0,36.03,35.9,35.98,41700.0,23.4086,23.4281,23.3436,23.3956,41700.0
2009-07-30 14:30:00,36.0,36.0,35.92,35.95,39700.0,23.4086,23.4086,23.3566,23.3761,39700.0
2009-07-30 14:35:00,35.95,35.98,35.92,35.98,45100.0,23.3761,23.3956,23.3566,23.3956,45100.0
2009-07-30 14:40:00,35.98,36.0,35.93,35.93,41100.0,23.3956,23.4086,23.3631,23.3631,41100.0
2009-07-30 14:45:00,35.95,35.96,35.92,35.95,26200.0,23.3761,23.3826,23.3566,23.3761,26200.0
2009-07-30 14:50:00,35.95,35.98,35.92,35.97,34400.0,23.3761,23.3956,23.3566,23.3891,34400.0
2009-07-30 14:55:00,35.95,35.98,35.92,35.94,32000.0,23.3761,23.3956,23.3566,23.3696,32000.0
2009-07-30 15:00:00,35.94,36.04,35.93,35.99,43600.0,23.3696,23.4346,23.3631,23.4021,43600.0
2009-07-30 15:05:00,35.99,35.99,35.91,35.96,22300.0,23.4021,23.4021,23.3501,23.3826,22300.0
2009-07-30 15:10:00,35.97,36.0,35.94,35.99,33000.0,23.3891,23.4086,23.3696,23.4021,33000.0
2009-07-30 15:15:00,35.98,35.99,35.92,35.97,49600.0,23.3956,23.4021,23.3566,23.3891,49600.0
2009-07-30 15:20:00,35.98,36.0,35.94,35.96,87100.0,23.3956,23.4086,23.3696,23.3826,87100.0
2009-07-30 15:25:00,35.96,35.96,35.79,35.8,156000.0,23.3826,23.3826,23.272,23.2785,156000.0
2009-07-30 15:30:00,35.8,35.83,35.7,35.7,76600.0,23.2785,23.298,23.2135,23.2135,76600.0
2009-07-30 15:35:00,35.7,35.71,35.55,35.56,146600.0,23.2135,23.22,23.116,23.1225,146600.0
2009-07-30 15:40:00,35.56,35.6,35.36,35.46,182600.0,23.1225,23.1485,22.9924,23.0575,182600.0
2009-07-30 15:45:00,35.46,35.55,35.44,35.5,231300.0,23.0575,23.116,23.0444,23.0835,231300.0
2009-07-30 15:50:00,35.5,35.62,35.46,35.5,172200.0,23.0835,23.1615,23.0575,23.0835,172200.0
2009-07-30 15:55:00,35.49,35.58,35.38,35.47,371200.0,23.077,23.1355,23.0054,23.064,371200.0
2009-07-31 09:30:00,35.45,35.5,34.96,35.35,106400.0,23.051,23.0835,22.7323,22.9859,106400.0
2009-07-31 09:35:00,35.35,35.69,35.31,35.58,103600.0,22.9859,23.207,22.9599,23.1355,103600.0
2009-07-31 09:40:00,35.59,35.74,35.55,35.74,77900.0,23.142,23.2395,23.116,23.2395,77900.0
2009-07-31 09:45:00,35.74,35.83,35.7,35.7,58900.0,23.2395,23.298,23.2135,23.2135,58900.0
2009-07-31 09:50:00,35.71,35.79,35.57,35.59,53700.0,23.22,23.272,23.129,23.142,53700.0
2009-07-31 09:55:00,35.59,35.68,35.57,35.6,53900.0,23.142,23.2005,23.129,23.1485,53900.0
2009-07-31 10:00:00,35.62,35.62,35.3,35.46,68800.0,23.1615,23.1615,22.9534,23.0575,68800.0
2009-07-31 10:05:00,35.47,35.54,35.33,35.5,40200.0,23.064,23.1095,22.9729,23.0835,40200.0
2009-07-31 10:10:00,35.5,35.61,35.37,35.43,37100.0,23.0835,23.155,22.9989,23.0379,37100.0
2009-07-31 10:15:00,35.43,35.52,35.4,35.42,24600.0,23.0379,23.0965,23.0184,23.0314,24600.0
2009-07-31 10:20:00,35.43,35.54,35.41,35.53,21000.0,23.0379,23.1095,23.0249,23.103,21000.0
2009-07-31 10:25:00,35.53,35.53,35.32,35.33,27600.0,23.103,23.103,22.9664,22.9729,27600.0
2009-07-31 10:30:00,35.34,35.4,35.31,35.39,30100.0,22.9794,23.0184,22.9599,23.0119,30100.0
2009-07-31 10:35:00,35.41,35.43,35.32,35.4,37400.0,23.0249,23.0379,22.9664,23.0184,37400.0
2009-07-31 10:40:00,35.4,35.53,35.38,35.49,24500.0,23.0184,23.103,23.0054,23.077,24500.0
2009-07-31 10:45:00,35.5,35.52,35.42,35.42,25300.0,23.0835,23.0965,23.0314,23.0314,25300.0
2009-07-31 10:50:00,35.42,35.43,35.27,35.35,49600.0,23.0314,23.0379,22.9339,22.9859,49600.0
2009-07-31 10:55:00,35.35,35.36,35.25,35.25,27700.0,22.9859,22.9924,22.9209,22.9209,27700.0
2009-07-31 11:00:00,35.25,35.26,35.16,35.22,63400.0,22.9209,22.9274,22.8624,22.9014,63400.0
2009-07-31 11:05:00,35.21,35.3,35.19,35.29,36500.0,22.8949,22.9534,22.8819,22.9469,36500.0
2009-07-31 11:10:00,35.29,35.35,35.28,35.34,38100.0,22.9469,22.9859,22.9404,22.9794,38100.0
2009-07-31 11:15:00,35.34,35.36,35.22,35.23,33800.0,22.9794,22.9924,22.9014,22.9079,33800.0
2009-07-31 11:20:00,35.24,35.27,35.2,35.21,29700.0,22.9144,22.9339,22.8884,22.8949,29700.0
2009-07-31 11:25:00,35.22,35.26,35.2,35.21,19400.0,22.9014,22.9274,22.8884,22.8949,19400.0
2009-07-31 11:30:00,35.21,35.27,35.13,35.27,42800.0,22.8949,22.9339,22.8429,22.9339,42800.0
2009-07-31 11:35:00,35.26,35.43,35.26,35.42,69100.0,22.9274,23.0379,22.9274,23.0314,69100.0
2009-07-31 11:40:00,35.43,35.52,35.41,35.51,52500.0,23.0379,23.0965,23.0249,23.09,52500.0
2009-07-31 11:45:00,35.52,35.55,35.44,35.47,160500.0,23.0965,23.116,23.0444,23.064,160500.0
2009-07-31 11:50:00,35.47,35.49,35.44,35.46,25800.0,23.064,23.077,23.0444,23.0575,25800.0
2009-07-31 11:55:00,35.45,35.48,35.35,35.42,134100.0,23.051,23.0705,22.9859,23.0314,134100.0
2009-07-31 12:00:00,35.44,35.53,35.42,35.51,146600.0,23.0444,23.103,23.0314,23.09,146600.0
2009-07-31 12:05:00,35.52,35.58,35.44,35.58,87700.0,23.0965,23.1355,23.0444,23.1355,87700.0
2009-07-31 12:10:00,35.57,35.57,35.46,35.47,20200.0,23.129,23.129,23.0575,23.064,20200.0
2009-07-31 12:15:00,35.49,35.54,35.43,35.53,27600.0,23.077,23.1095,23.0379,23.103,27600.0
2009-07-31 12:20:00,35.53,35.58,35.53,35.54,19700.0,23.103,23.1355,23.103,23.1095,19700.0
2009-07-31 12:25:00,35.54,35.56,35.49,35.56,13000.0,23.1095,23.1225,23.077,23.1225,13000.0
2009-07-31 12:30:00,35.58,35.6,35.55,35.55,26300.0,23.1355,23.1485,23.116,23.116,26300.0
2009-07-31 12:35:00,35.55,35.64,35.55,35.64,63100.0,23.116,23.1745,23.116,23.1745,63100.0
2009-07-31 12:40:00,35.63,35.73,35.62,35.73,95700.0,23.168,23.233,23.1615,23.233,95700.0
2009-07-31 12:45:00,35.73,35.76,35.73,35.76,44100.0,23.233,23.2525,23.233,23.2525,44100.0
2009-07-31 12:50:00,35.76,35.77,35.67,35.67,37900.0,23.2525,23.259,23.194,23.194,37900.0
2009-07-31 12:55:00,35.68,35.76,35.67,35.7,21500.0,23.2005,23.2525,23.194,23.2135,21500.0
2009-07-31 13:00:00,35.7,35.72,35.68,35.68,11700.0,23.2135,23.2265,23.2005,23.2005,11700.0
2009-07-31 13:05:00,35.69,35.71,35.68,35.7,10200.0,23.207,23.22,23.2005,23.2135,10200.0
2009-07-31 13:10:00,35.69,35.74,35.69,35.7,17700.0,23.207,23.2395,23.207,23.2135,17700.0
2009-07-31 13:15:00,35.69,35.72,35.68,35.71,27200.0,23.207,23.2265,23.2005,23.22,27200.0
2009-07-31 13:20:00,35.7,35.72,35.7,35.71,32100.0,23.2135,23.2265,23.2135,23.22,32100.0
2009-07-31 13:25:00,35.72,35.74,35.71,35.72,15900.0,23.2265,23.2395,23.22,23.2265,15900.0
2009-07-31 13:30:00,35.74,35.8,35.73,35.74,38000.0,23.2395,23.2785,23.233,23.2395,38000.0
2009-07-31 13:35:00,35.74,35.8,35.72,35.78,28300.0,23.2395,23.2785,23.2265,23.2655,28300.0
2009-07-31 13:40:00,35.8,35.85,35.75,35.8,53600.0,23.2785,23.311,23.246,23.2785,53600.0
2009-07-31 13:45:00,35.8,35.87,35.8,35.82,36000.0,23.2785,23.3241,23.2785,23.2915,36000.0
2009-07-31 13:50:00,35.82,35.87,35.8,35.86,26100.0,23.2915,23.3241,23.2785,23.3175,26100.0
2009-07-31 13:55:00,35.86,35.93,35.86,35.91,29300.0,23.3175,23.3631,23.3175,23.3501,29300.0
2009-07-31 14:00:00,35.91,36.01,35.9,36.01,67600.0,23.3501,23.4151,23.3436,23.4151,67600.0
2009-07-31 14:05:00,36.01,36.03,35.98,36.02,85400.0,23.4151,23.4281,23.3956,23.4216,85400.0
2009-07-31 14:10:00,36.02,36.16,36.01,36.13,104500.0,23.4216,23.5126,23.4151,23.4931,104500.0
2009-07-31 14:15:00,36.12,36.14,36.02,36.03,29200.0,23.4866,23.4996,23.4216,23.4281,29200.0
2009-07-31 14:20:00,36.02,36.03,35.98,36.0,48800.0,23.4216,23.4281,23.3956,23.4086,48800.0
2009-07-31 14:25:00,36.0,36.08,36.0,36.07,18400.0,23.4086,23.4606,23.4086,23.4541,18400.0
2009-07-31 14:30:00,36.07,36.09,36.03,36.06,14700.0,23.4541,23.4671,23.4281,23.4476,14700.0
2009-07-31 14:35:00,36.05,36.05,35.95,35.97,42400.0,23.4411,23.4411,23.3761,23.3891,42400.0
2009-07-31 14:40:00,35.96,35.97,35.86,35.93,36900.0,23.3826,23.3891,23.3175,23.3631,36900.0
2009-07-31 14:45:00,35.93,36.05,35.93,36.04,36300.0,23.3631,23.4411,23.3631,23.4346,36300.0
2009-07-31 14:50:00,36.04,36.04,36.0,36.0,23300.0,23.4346,23.4346,23.4086,23.4086,23300.0
2009-07-31 14:55:00,36.0,36.1,35.99,36.1,38300.0,23.4086,23.4736,23.4021,23.4736,38300.0
2009-07-31 15:00:00,36.1,36.1,35.99,36.0,95500.0,23.4736,23.4736,23.4021,23.4086,95500.0
2009-07-31 15:05:00,36.0,36.22,36.0,36.22,65500.0,23.4086,23.5516,23.4086,23.5516,65500.0
2009-07-31 15:10:00,36.21,36.26,36.2,36.24,115700.0,23.5451,23.5776,23.5386,23.5646,115700.0
2009-07-31 15:15:00,36.25,36.37,36.21,36.35,94100.0,23.5711,23.6492,23.5451,23.6362,94100.0
2009-07-31 15:20:00,36.34,36.5,36.34,36.48,113900.0,23.6297,23.7337,23.6297,23.7207,113900.0
2009-07-31 15:25:00,36.49,36.53,36.39,36.45,135300.0,23.7272,23.7532,23.6622,23.7012,135300.0
2009-07-31 15:30:00,36.46,36.51,36.4,36.46,156500.0,23.7077,23.7402,23.6687,23.7077,156500.0
2009-07-31 15:35:00,36.45,36.52,36.4,36.51,107400.0,23.7012,23.7467,23.6687,23.7402,107400.0
2009-07-31 15:40:00,36.52,36.53,36.34,36.46,202200.0,23.7467,23.7532,23.6297,23.7077,202200.0
2009-07-31 15:45:00,36.46,36.5,36.41,36.48,209800.0,23.7077,23.7337,23.6752,23.7207,209800.0
2009-07-31 15:50:00,36.49,36.49,36.35,36.43,285500.0,23.7272,23.7272,23.6362,23.6882,285500.0
2009-07-31 15:55:00,36.43,36.65,36.42,36.6,829200.0,23.6882,23.8312,23.6817,23.7987,829200.0
2009-08-03 09:30:00,37.23,37.74,37.2,37.4,367100.0,24.2084,24.54,24.1889,24.3189,367100.0
2009-08-03 09:35:00,37.4,37.41,37.08,37.19,134100.0,24.3189,24.3254,24.1108,24.1824,134100.0
2009-08-03 09:40:00,37.18,37.29,36.99,37.0,140900.0,24.1759,24.2474,24.0523,24.0588,140900.0
2009-08-03 09:45:00,37.0,37.01,36.95,37.0,187500.0,24.0588,24.0653,24.0263,24.0588,187500.0
2009-08-03 09:50:00,37.0,37.18,36.95,37.16,156700.0,24.0588,24.1759,24.0263,24.1629,156700.0
2009-08-03 09:55:00,37.16,37.21,37.1,37.2,55700.0,24.1629,24.1954,24.1238,24.1889,55700.0
2009-08-03 10:00:00,37.21,37.44,37.21,37.4,143700.0,24.1954,24.3449,24.1954,24.3189,143700.0
2009-08-03 10:05:00,37.4,37.49,37.37,37.45,87600.0,24.3189,24.3774,24.2994,24.3514,87600.0
2009-08-03 10:10:00,37.45,37.51,37.38,37.51,152000.0,24.3514,24.3904,24.3059,24.3904,152000.0
2009-08-03 10:15:00,37.51,37.8,37.51,37.8,165000.0,24.3904,24.579,24.3904,24.579,165000.0
2009-08-03 10:20:00,37.8,37.85,37.7,37.7,117300.0,24.579,24.6115,24.514,24.514,117300.0
2009-08-03 10:25:00,37.72,37.82,37.7,37.81,56200.0,24.527,24.592,24.514,24.5855,56200.0
2009-08-03 10:30:00,37.82,38.0,37.81,37.9,116100.0,24.592,24.7091,24.5855,24.644,116100.0
2009-08-03 10:35:00,37.9,38.06,37.89,38.05,146400.0,24.644,24.7481,24.6375,24.7416,146400.0
2009-08-03 10:40:00,38.06,38.11,37.81,37.88,101700.0,24.7481,24.7806,24.5855,24.631,101700.0
2009-08-03 10:45:00,37.88,38.1,37.88,38.1,116600.0,24.631,24.7741,24.631,24.7741,116600.0
2009-08-03 10:50:00,38.1,38.15,38.07,38.07,165200.0,24.7741,24.8066,24.7546,24.7546,165200.0
2009-08-03 10:55:00,38.08,38.09,37.92,37.96,86500.0,24.7611,24.7676,24.657,24.683,86500.0
2009-08-03 11:00:00,37.97,38.03,37.94,37.96,62100.0,24.6896,24.7286,24.67,24.683,62100.0
2009-08-03 11:05:00,37.96,38.09,37.95,38.05,69300.0,24.683,24.7676,24.6765,24.7416,69300.0
2009-08-03 11:10:00,38.05,38.08,38.05,38.06,55400.0,24.7416,24.7611,24.7416,24.7481,55400.0
2009-08-03 11:15:00,38.05,38.07,37.83,37.87,201900.0,24.7416,24.7546,24.5985,24.6245,201900.0
2009-08-03 11:20:00,37.87,37.88,37.78,37.86,101700.0,24.6245,24.631,24.566,24.618,101700.0
2009-08-03 11:25:00,37.87,37.9,37.81,37.88,63400.0,24.6245,24.644,24.5855,24.631,63400.0
2009-08-03 11:30:00,37.88,37.95,37.82,37.83,54200.0,24.631,24.6765,24.592,24.5985,54200.0
2009-08-03 11:35:00,37.83,37.9,37.82,37.88,41600.0,24.5985,24.644,24.592,24.631,41600.0
2009-08-03 11:40:00,37.88,37.97,37.81,37.96,44900.0,24.631,24.6896,24.5855,24.683,44900.0
2009-08-03 11:45:00,37.97,38.04,37.92,37.99,50700.0,24.6896,24.7351,24.657,24.7026,50700.0
2009-08-03 11:50:00,37.99,38.04,37.98,38.0,31900.0,24.7026,24.7351,24.6961,24.7091,31900.0
2009-08-03 11:55:00,38.01,38.09,38.0,38.08,41400.0,24.7156,24.7676,24.7091,24.7611,41400.0
2009-08-03 12:00:00,38.09,38.09,37.99,38.0,33000.0,24.7676,24.7676,24.7026,24.7091,33000.0
2009-08-03 12:05:00,38.01,38.04,38.0,38.03,29300.0,24.7156,24.7351,24.7091,24.7286,29300.0
2009-08-03 12:10:00,38.03,38.05,38.0,38.01,44400.0,24.7286,24.7416,24.7091,24.7156,44400.0
2009-08-03 12:15:00,38.0,38.03,37.98,37.98,51700.0,24.7091,24.7286,24.6961,24.6961,51700.0
2009-08-03 12:20:00,37.98,37.99,37.96,37.97,34600.0,24.6961,24.7026,24.683,24.6896,34600.0
2009-08-03 12:25:00,37.96,37.98,37.86,37.86,25600.0,24.683,24.6961,24.618,24.618,25600.0
2009-08-03 12:30:00,37.87,37.95,37.85,37.91,33700.0,24.6245,24.6765,24.6115,24.6505,33700.0
2009-08-03 12:35:00,37.91,37.96,37.78,37.88,88500.0,24.6505,24.683,24.566,24.631,88500.0
2009-08-03 12:40:00,37.88,37.95,37.86,37.93,28900.0,24.631,24.6765,24.618,24.6635,28900.0
2009-08-03 12:45:00,37.94,38.05,37.94,37.98,46800.0,24.67,24.7416,24.67,24.6961,46800.0
2009-08-03 12:50:00,37.98,38.01,37.93,37.99,32900.0,24.6961,24.7156,24.6635,24.7026,32900.0
2009-08-03 12:55:00,37.98,37.99,37.96,37.97,15500.0,24.6961,24.7026,24.683,24.6896,15500.0
2009-08-03 13:00:00,37.98,38.0,37.97,38.0,52600.0,24.6961,24.7091,24.6896,24.7091,52600.0
2009-08-03 13:05:00,37.99,38.03,37.99,38.02,54000.0,24.7026,24.7286,24.7026,24.7221,54000.0
2009-08-03 13:10:00,38.02,38.02,37.98,38.01,29300.0,24.7221,24.7221,24.6961,24.7156,29300.0
2009-08-03 13:15:00,38.0,38.07,37.99,38.03,38500.0,24.7091,24.7546,24.7026,24.7286,38500.0
2009-08-03 13:20:00,38.03,38.04,38.0,38.01,25400.0,24.7286,24.7351,24.7091,24.7156,25400.0
2009-08-03 13:25:00,38.0,38.01,37.93,37.94,38900.0,24.7091,24.7156,24.6635,24.67,38900.0
2009-08-03 13:30:00,37.94,38.01,37.94,37.95,39400.0,24.67,24.7156,24.67,24.6765,39400.0
2009-08-03 13:35:00,37.94,37.98,37.94,37.97,20300.0,24.67,24.6961,24.67,24.6896,20300.0
2009-08-03 13:40:00,37.98,38.05,37.97,38.01,28000.0,24.6961,24.7416,24.6896,24.7156,28000.0
2009-08-03 13:45:00,38.02,38.04,37.99,38.0,34400.0,24.7221,24.7351,24.7026,24.7091,34400.0
2009-08-03 13:50:00,38.0,38.01,37.99,37.99,34800.0,24.7091,24.7156,24.7026,24.7026,34800.0
2009-08-03 13:55:00,38.0,38.01,37.99,38.0,50200.0,24.7091,24.7156,24.7026,24.7091,50200.0
2009-08-03 14:00:00,38.0,38.2,38.0,38.17,105900.0,24.7091,24.8391,24.7091,24.8196,105900.0
2009-08-03 14:05:00,38.18,38.2,38.06,38.06,40400.0,24.8261,24.8391,24.7481,24.7481,40400.0
2009-08-03 14:10:00,38.06,38.12,38.02,38.02,33000.0,24.7481,24.7871,24.7221,24.7221,33000.0
2009-08-03 14:15:00,38.02,38.03,38.01,38.02,19700.0,24.7221,24.7286,24.7156,24.7221,19700.0
2009-08-03 14:20:00,38.01,38.04,38.0,38.03,30400.0,24.7156,24.7351,24.7091,24.7286,30400.0
2009-08-03 14:25:00,38.03,38.03,37.96,37.97,32500.0,24.7286,24.7286,24.683,24.6896,32500.0
2009-08-03 14:30:00,37.97,37.99,37.9,37.92,69000.0,24.6896,24.7026,24.644,24.657,69000.0
2009-08-03 14:35:00,37.93,38.02,37.89,38.0,74100.0,24.6635,24.7221,24.6375,24.7091,74100.0
2009-08-03 14:40:00,37.99,38.01,37.99,38.0,35400.0,24.7026,24.7156,24.7026,24.7091,35400.0
2009-08-03 14:45:00,38.0,38.02,37.97,38.01,54200.0,24.7091,24.7221,24.6896,24.7156,54200.0
2009-08-03 14:50:00,38.02,38.02,37.98,38.02,51800.0,24.7221,24.7221,24.6961,24.7221,51800.0
2009-08-03 14:55:00,38.02,38.03,38.0,38.01,23000.0,24.7221,24.7286,24.7091,24.7156,23000.0
2009-08-03 15:00:00,38.01,38.1,38.0,38.04,49100.0,24.7156,24.7741,24.7091,24.7351,49100.0
2009-08-03 15:05:00,38.03,38.08,37.99,38.0,36500.0,24.7286,24.7611,24.7026,24.7091,36500.0
2009-08-03 15:10:00,38.01,38.04,38.0,38.0,33000.0,24.7156,24.7351,24.7091,24.7091,33000.0
2009-08-03 15:15:00,38.0,38.04,38.0,38.02,66400.0,24.7091,24.7351,24.7091,24.7221,66400.0
2009-08-03 15:20:00,38.02,38.04,37.99,38.0,77500.0,24.7221,24.7351,24.7026,24.7091,77500.0
2009-08-03 15:25:00,38.0,38.09,37.99,38.03,75000.0,24.7091,24.7676,24.7026,24.7286,75000.0
2009-08-03 15:30:00,38.03,38.04,37.97,38.03,83700.0,24.7286,24.7351,24.6896,24.7286,83700.0
2009-08-03 15:35:00,38.02,38.06,37.97,37.98,124500.0,24.7221,24.7481,24.6896,24.6961,124500.0
2009-08-03 15:40:00,37.98,38.0,37.94,37.96,151200.0,24.6961,24.7091,24.67,24.683,151200.0
2009-08-03 15:45:00,37.96,37.96,37.83,37.91,173000.0,24.683,24.683,24.5985,24.6505,173000.0
2009-08-03 15:50:00,37.91,37.97,37.9,37.97,144800.0,24.6505,24.6896,24.644,24.6896,144800.0
2009-08-03 15:55:00,37.97,38.08,37.94,38.04,279200.0,24.6896,24.7611,24.67,24.7351,279200.0
2009-08-04 09:30:00,37.74,37.78,37.4,37.48,108200.0,24.54,24.566,24.3189,24.3709,108200.0
2009-08-04 09:35:00,37.46,37.48,37.09,37.11,113200.0,24.3579,24.3709,24.1173,24.1303,113200.0
2009-08-04 09:40:00,37.11,37.48,37.1,37.48,94500.0,24.1303,24.3709,24.1238,24.3709,94500.0
2009-08-04 09:45:00,37.47,37.54,37.33,37.5,58100.0,24.3644,24.4099,24.2734,24.3839,58100.0
2009-08-04 09:50:00,37.5,37.6,37.45,37.5,69800.0,24.3839,24.449,24.3514,24.3839,69800.0
2009-08-04 09:55:00,37.5,37.61,37.48,37.52,88500.0,24.3839,24.4555,24.3709,24.3969,88500.0
2009-08-04 10:00:00,37.52,37.7,37.51,37.66,128700.0,24.3969,24.514,24.3904,24.488,128700.0
2009-08-04 10:05:00,37.66,37.74,37.63,37.7,57400.0,24.488,24.54,24.4685,24.514,57400.0
2009-08-04 10:10:00,37.71,37.83,37.67,37.8,77000.0,24.5205,24.5985,24.4945,24.579,77000.0
2009-08-04 10:15:00,37.81,37.81,37.7,37.76,86100.0,24.5855,24.5855,24.514,24.553,86100.0
2009-08-04 10:20:00,37.77,37.93,37.76,37.92,96200.0,24.5595,24.6635,24.553,24.657,96200.0
2009-08-04 10:25:00,37.92,37.94,37.72,37.8,76400.0,24.657,24.67,24.527,24.579,76400.0
2009-08-04 10:30:00,37.78,37.8,37.65,37.73,47700.0,24.566,24.579,24.4815,24.5335,47700.0
2009-08-04 10:35:00,37.73,37.83,37.73,37.81,36100.0,24.5335,24.5985,24.5335,24.5855,36100.0
2009-08-04 10:40:00,37.81,37.94,37.76,37.9,43700.0,24.5855,24.67,24.553,24.644,43700.0
2009-08-04 10:45:00,37.87,37.98,37.84,37.85,47200.0,24.6245,24.6961,24.605,24.6115,47200.0
2009-08-04 10:50:00,37.84,37.86,37.74,37.77,33500.0,24.605,24.618,24.54,24.5595,33500.0
2009-08-04 10:55:00,37.77,37.83,37.76,37.81,74600.0,24.5595,24.5985,24.553,24.5855,74600.0
2009-08-04 11:00:00,37.82,37.9,37.76,37.78,48000.0,24.592,24.644,24.553,24.566,48000.0
2009-08-04 11:05:00,37.78,37.94,37.75,37.89,44900.0,24.566,24.67,24.5465,24.6375,44900.0
2009-08-04 11:10:00,37.88,38.22,37.87,38.18,107900.0,24.631,24.8521,24.6245,24.8261,107900.0
2009-08-04 11:15:00,38.2,38.23,38.15,38.18,54600.0,24.8391,24.8586,24.8066,24.8261,54600.0
2009-08-04 11:20:00,38.17,38.22,38.08,38.1,73600.0,24.8196,24.8521,24.7611,24.7741,73600.0
2009-08-04 11:25:00,38.12,38.12,38.0,38.11,54700.0,24.7871,24.7871,24.7091,24.7806,54700.0
2009-08-04 11:30:00,38.11,38.11,37.98,38.09,49400.0,24.7806,24.7806,24.6961,24.7676,49400.0
2009-08-04 11:35:00,38.05,38.3,38.03,38.28,56100.0,24.7416,24.9041,24.7286,24.8911,56100.0
2009-08-04 11:40:00,38.28,38.3,38.09,38.11,50700.0,24.8911,24.9041,24.7676,24.7806,50700.0
2009-08-04 11:45:00,38.12,38.15,37.97,37.98,65400.0,24.7871,24.8066,24.6896,24.6961,65400.0
2009-08-04 11:50:00,37.97,38.11,37.93,38.08,50500.0,24.6896,24.7806,24.6635,24.7611,50500.0
2009-08-04 11:55:00,38.1,38.25,38.09,38.22,40200.0,24.7741,24.8716,24.7676,24.8521,40200.0
2009-08-04 12:00:00,38.22,38.27,38.2,38.26,63900.0,24.8521,24.8846,24.8391,24.8781,63900.0
2009-08-04 12:05:00,38.27,38.4,38.26,38.4,58100.0,24.8846,24.9692,24.8781,24.9692,58100.0
2009-08-04 12:10:00,38.4,38.51,38.39,38.48,111500.0,24.9692,25.0407,24.9627,25.0212,111500.0
2009-08-04 12:15:00,38.49,38.51,38.4,38.5,53200.0,25.0277,25.0407,24.9692,25.0342,53200.0
2009-08-04 12:20:00,38.5,38.7,38.49,38.68,116600.0,25.0342,25.1642,25.0277,25.1512,116600.0
2009-08-04 12:25:00,38.7,38.8,38.69,38.75,71800.0,25.1642,25.2293,25.1577,25.1967,71800.0
2009-08-04 12:30:00,38.73,38.76,38.62,38.62,83000.0,25.1837,25.2032,25.1122,25.1122,83000.0
2009-08-04 12:35:00,38.61,38.61,38.5,38.53,94900.0,25.1057,25.1057,25.0342,25.0537,94900.0
2009-08-04 12:40:00,38.52,38.64,38.51,38.54,44900.0,25.0472,25.1252,25.0407,25.0602,44900.0
2009-08-04 12:45:00,38.52,38.55,38.49,38.52,57500.0,25.0472,25.0667,25.0277,25.0472,57500.0
2009-08-04 12:50:00,38.53,38.56,38.48,38.56,38800.0,25.0537,25.0732,25.0212,25.0732,38800.0
2009-08-04 12:55:00,38.57,38.66,38.57,38.65,41000.0,25.0797,25.1382,25.0797,25.1317,41000.0
2009-08-04 13:00:00,38.66,38.7,38.61,38.66,33600.0,25.1382,25.1642,25.1057,25.1382,33600.0
2009-08-04 13:05:00,38.66,38.72,38.62,38.69,46900.0,25.1382,25.1772,25.1122,25.1577,46900.0
2009-08-04 13:10:00,38.68,38.7,38.56,38.58,37000.0,25.1512,25.1642,25.0732,25.0862,37000.0
2009-08-04 13:15:00,38.57,38.57,38.52,38.55,33700.0,25.0797,25.0797,25.0472,25.0667,33700.0
2009-08-04 13:20:00,38.55,38.56,38.45,38.49,50500.0,25.0667,25.0732,25.0017,25.0277,50500.0
2009-08-04 13:25:00,38.49,38.55,38.48,38.54,73500.0,25.0277,25.0667,25.0212,25.0602,73500.0
2009-08-04 13:30:00,38.53,38.57,38.5,38.54,13300.0,25.0537,25.0797,25.0342,25.0602,13300.0
2009-08-04 13:35:00,38.55,38.64,38.52,38.63,28300.0,25.0667,25.1252,25.0472,25.1187,28300.0
2009-08-04 13:40:00,38.64,38.67,38.63,38.67,25400.0,25.1252,25.1447,25.1187,25.1447,25400.0
2009-08-04 13:45:00,38.68,38.71,38.62,38.63,60500.0,25.1512,25.1707,25.1122,25.1187,60500.0
2009-08-04 13:50:00,38.63,38.64,38.5,38.5,53600.0,25.1187,25.1252,25.0342,25.0342,53600.0
2009-08-04 13:55:00,38.5,38.52,38.39,38.42,61400.0,25.0342,25.0472,24.9627,24.9822,61400.0
2009-08-04 14:00:00,38.42,38.44,38.27,38.32,123900.0,24.9822,24.9952,24.8846,24.9171,123900.0
2009-08-04 14:05:00,38.33,38.35,38.31,38.35,97700.0,24.9236,24.9366,24.9106,24.9366,97700.0
2009-08-04 14:10:00,38.35,38.43,38.32,38.4,71200.0,24.9366,24.9887,24.9171,24.9692,71200.0
2009-08-04 14:15:00,38.4,38.43,38.38,38.43,28700.0,24.9692,24.9887,24.9562,24.9887,28700.0
2009-08-04 14:20:00,38.42,38.48,38.42,38.48,22500.0,24.9822,25.0212,24.9822,25.0212,22500.0
2009-08-04 14:25:00,38.48,38.58,38.48,38.57,35600.0,25.0212,25.0862,25.0212,25.0797,35600.0
2009-08-04 14:30:00,38.58,38.62,38.57,38.59,63300.0,25.0862,25.1122,25.0797,25.0927,63300.0
2009-08-04 14:35:00,38.59,38.63,38.53,38.63,37000.0,25.0927,25.1187,25.0537,25.1187,37000.0
2009-08-04 14:40:00,38.62,38.62,38.54,38.61,34500.0,25.1122,25.1122,25.0602,25.1057,34500.0
2009-08-04 14:45:00,38.62,38.65,38.6,38.6,51200.0,25.1122,25.1317,25.0992,25.0992,51200.0
2009-08-04 14:50:00,38.6,38.6,38.31,38.36,45600.0,25.0992,25.0992,24.9106,24.9431,45600.0
2009-08-04 14:55:00,38.35,38.44,38.35,38.42,38400.0,24.9366,24.9952,24.9366,24.9822,38400.0
2009-08-04 15:00:00,38.42,38.5,38.42,38.49,47700.0,24.9822,25.0342,24.9822,25.0277,47700.0
2009-08-04 15:05:00,38.48,38.51,38.42,38.42,60400.0,25.0212,25.0407,24.9822,24.9822,60400.0
2009-08-04 15:10:00,38.42,38.43,38.39,38.39,95800.0,24.9822,24.9887,24.9627,24.9627,95800.0
2009-08-04 15:15:00,38.39,38.43,38.35,38.42,70600.0,24.9627,24.9887,24.9366,24.9822,70600.0
2009-08-04 15:20:00,38.42,38.44,38.34,38.34,99000.0,24.9822,24.9952,24.9301,24.9301,99000.0
2009-08-04 15:25:00,38.34,38.36,38.3,38.36,83200.0,24.9301,24.9431,24.9041,24.9431,83200.0
2009-08-04 15:30:00,38.35,38.39,38.32,38.32,102900.0,24.9366,24.9627,24.9171,24.9171,102900.0
2009-08-04 15:35:00,38.32,38.34,38.28,38.28,114400.0,24.9171,24.9301,24.8911,24.8911,114400.0
2009-08-04 15:40:00,38.28,38.3,38.22,38.29,189900.0,24.8911,24.9041,24.8521,24.8976,189900.0
2009-08-04 15:45:00,38.29,38.29,38.22,38.26,127500.0,24.8976,24.8976,24.8521,24.8781,127500.0
2009-08-04 15:50:00,38.26,38.37,38.25,38.35,268400.0,24.8781,24.9496,24.8716,24.9366,268400.0
2009-08-04 15:55:00,38.35,38.53,38.32,38.43,422900.0,24.9366,25.0537,24.9171,24.9887,422900.0
2009-08-05 09:30:00,38.72,38.82,38.55,38.78,80500.0,25.1772,25.2423,25.0667,25.2162,80500.0
2009-08-05 09:35:00,38.77,39.48,38.73,39.48,84600.0,25.2097,25.6714,25.1837,25.6714,84600.0
2009-08-05 09:40:00,39.47,39.69,39.18,39.56,146200.0,25.6649,25.808,25.4763,25.7234,146200.0
2009-08-05 09:45:00,39.56,39.57,39.37,39.4,172400.0,25.7234,25.7299,25.5999,25.6194,172400.0
2009-08-05 09:50:00,39.42,39.43,39.02,39.07,132100.0,25.6324,25.6389,25.3723,25.4048,132100.0
2009-08-05 09:55:00,39.06,39.32,39.01,39.25,98300.0,25.3983,25.5674,25.3658,25.5219,98300.0
2009-08-05 10:00:00,39.27,39.31,38.83,38.9,225100.0,25.5349,25.5609,25.2488,25.2943,225100.0
2009-08-05 10:05:00,38.91,38.95,38.55,38.7,152400.0,25.3008,25.3268,25.0667,25.1642,152400.0
2009-08-05 10:10:00,38.67,38.75,38.58,38.6,88500.0,25.1447,25.1967,25.0862,25.0992,88500.0
2009-08-05 10:15:00,38.58,38.63,38.26,38.29,251900.0,25.0862,25.1187,24.8781,24.8976,251900.0
2009-08-05 10:20:00,38.32,38.41,38.22,38.41,133100.0,24.9171,24.9757,24.8521,24.9757,133100.0
2009-08-05 10:25:00,38.4,38.77,38.39,38.76,107300.0,24.9692,25.2097,24.9627,25.2032,107300.0
2009-08-05 10:30:00,38.76,38.91,38.65,38.88,143000.0,25.2032,25.3008,25.1317,25.2813,143000.0
2009-08-05 10:35:00,38.87,38.88,38.76,38.83,47300.0,25.2748,25.2813,25.2032,25.2488,47300.0
2009-08-05 10:40:00,38.82,38.86,38.75,38.82,25200.0,25.2423,25.2683,25.1967,25.2423,25200.0
2009-08-05 10:45:00,38.83,38.83,38.7,38.81,39700.0,25.2488,25.2488,25.1642,25.2358,39700.0
2009-08-05 10:50:00,38.79,38.9,38.74,38.88,23600.0,25.2227,25.2943,25.1902,25.2813,23600.0
2009-08-05 10:55:00,38.87,39.08,38.79,39.06,101600.0,25.2748,25.4113,25.2227,25.3983,101600.0
2009-08-05 11:00:00,39.05,39.15,39.05,39.11,78300.0,25.3918,25.4568,25.3918,25.4308,78300.0
2009-08-05 11:05:00,39.11,39.24,39.03,39.17,85400.0,25.4308,25.5154,25.3788,25.4698,85400.0
2009-08-05 11:10:00,39.17,39.29,39.11,39.28,79900.0,25.4698,25.5479,25.4308,25.5414,79900.0
2009-08-05 11:15:00,39.28,39.33,39.27,39.32,55400.0,25.5414,25.5739,25.5349,25.5674,55400.0
2009-08-05 11:20:00,39.32,39.39,39.3,39.36,44700.0,25.5674,25.6129,25.5544,25.5934,44700.0
2009-08-05 11:25:00,39.35,39.48,39.32,39.47,133700.0,25.5869,25.6714,25.5674,25.6649,133700.0
2009-08-05 11:30:00,39.47,39.52,39.37,39.43,75400.0,25.6649,25.6974,25.5999,25.6389,75400.0
2009-08-05 11:35:00,39.43,39.52,39.41,39.5,66600.0,25.6389,25.6974,25.6259,25.6844,66600.0
2009-08-05 11:40:00,39.5,39.55,39.48,39.51,60100.0,25.6844,25.7169,25.6714,25.6909,60100.0
2009-08-05 11:45:00,39.51,39.64,39.46,39.64,128700.0,25.6909,25.7755,25.6584,25.7755,128700.0
2009-08-05 11:50:00,39.65,39.83,39.64,39.82,109800.0,25.782,25.899,25.7755,25.8925,109800.0
2009-08-05 11:55:00,39.82,39.94,39.76,39.77,321600.0,25.8925,25.9705,25.8535,25.86,321600.0
2009-08-05 12:00:00,39.77,39.81,39.61,39.81,87400.0,25.86,25.886,25.7559,25.886,87400.0
2009-08-05 12:05:00,39.81,39.9,39.81,39.84,106100.0,25.886,25.9445,25.886,25.9055,106100.0
2009-08-05 12:10:00,39.83,40.0,39.79,39.95,53400.0,25.899,26.0095,25.873,25.977,53400.0
2009-08-05 12:15:00,39.95,40.05,39.92,40.03,170900.0,25.977,26.042,25.9575,26.029,170900.0
2009-08-05 12:20:00,40.04,40.31,40.04,40.3,261700.0,26.0355,26.2111,26.0355,26.2046,261700.0
2009-08-05 12:25:00,40.3,40.36,40.15,40.19,150500.0,26.2046,26.2436,26.1071,26.1331,150500.0
2009-08-05 12:30:00,40.18,40.2,40.09,40.11,110400.0,26.1266,26.1396,26.0681,26.0811,110400.0
2009-08-05 12:35:00,40.12,40.14,40.0,40.0,97700.0,26.0876,26.1006,26.0095,26.0095,97700.0
2009-08-05 12:40:00,40.0,40.0,39.93,39.98,50400.0,26.0095,26.0095,25.964,25.9965,50400.0
2009-08-05 12:45:00,39.96,40.03,39.91,39.91,133400.0,25.9835,26.029,25.951,25.951,133400.0
2009-08-05 12:50:00,39.9,39.99,39.9,39.95,47700.0,25.9445,26.003,25.9445,25.977,47700.0
2009-08-05 12:55:00,39.94,39.95,39.92,39.92,44900.0,25.9705,25.977,25.9575,25.9575,44900.0
2009-08-05 13:00:00,39.93,39.95,39.92,39.94,39900.0,25.964,25.977,25.9575,25.9705,39900.0
2009-08-05 13:05:00,39.94,40.0,39.92,39.94,80900.0,25.9705,26.0095,25.9575,25.9705,80900.0
2009-08-05 13:10:00,39.96,40.01,39.95,39.95,95000.0,25.9835,26.016,25.977,25.977,95000.0
2009-08-05 13:15:00,39.95,40.0,39.92,39.93,37500.0,25.977,26.0095,25.9575,25.964,37500.0
2009-08-05 13:20:00,39.94,39.94,39.71,39.88,98700.0,25.9705,25.9705,25.821,25.9315,98700.0
2009-08-05 13:25:00,39.87,40.06,39.86,40.0,72700.0,25.925,26.0486,25.9185,26.0095,72700.0
2009-08-05 13:30:00,40.01,40.05,39.98,39.99,46900.0,26.016,26.042,25.9965,26.003,46900.0
2009-08-05 13:35:00,39.98,40.04,39.98,40.04,63200.0,25.9965,26.0355,25.9965,26.0355,63200.0
2009-08-05 13:40:00,40.03,40.16,40.03,40.1,163000.0,26.029,26.1136,26.029,26.0746,163000.0
2009-08-05 13:45:00,40.1,40.18,40.0,40.0,73100.0,26.0746,26.1266,26.0095,26.0095,73100.0
2009-08-05 13:50:00,40.0,40.09,39.99,40.07,34400.0,26.0095,26.0681,26.003,26.0551,34400.0
2009-08-05 13:55:00,40.06,40.11,40.04,40.05,24700.0,26.0486,26.0811,26.0355,26.042,24700.0
2009-08-05 14:00:00,40.05,40.1,40.02,40.06,56300.0,26.042,26.0746,26.0225,26.0486,56300.0
2009-08-05 14:05:00,40.08,40.21,40.07,40.18,84300.0,26.0616,26.1461,26.0551,26.1266,84300.0
2009-08-05 14:10:00,40.19,40.29,40.18,40.29,94000.0,26.1331,26.1981,26.1266,26.1981,94000.0
2009-08-05 14:15:00,40.29,40.34,40.26,40.26,92000.0,26.1981,26.2306,26.1786,26.1786,92000.0
2009-08-05 14:20:00,40.27,40.29,40.16,40.19,69700.0,26.1851,26.1981,26.1136,26.1331,69700.0
2009-08-05 14:25:00,40.19,40.2,40.12,40.18,29800.0,26.1331,26.1396,26.0876,26.1266,29800.0
2009-08-05 14:30:00,40.17,40.3,40.12,40.29,83200.0,26.1201,26.2046,26.0876,26.1981,83200.0
2009-08-05 14:35:00,40.29,40.49,40.29,40.48,155500.0,26.1981,26.3282,26.1981,26.3217,155500.0
2009-08-05 14:40:00,40.48,40.86,40.0,40.86,333600.0,26.3217,26.5687,26.0095,26.5687,333600.0
2009-08-05 14:45:00,40.87,41.33,40.85,41.33,270700.0,26.5752,26.8744,26.5622,26.8744,270700.0
2009-08-05 14:50:00,41.35,41.58,41.31,41.38,421400.0,26.8874,27.0369,26.8613,26.9069,421400.0
2009-08-05 14:55:00,41.37,41.41,41.25,41.4,141100.0,26.9004,26.9264,26.8223,26.9199,141100.0
2009-08-05 15:00:00,41.4,41.8,41.4,41.66,434300.0,26.9199,27.18,26.9199,27.0889,434300.0
2009-08-05 15:05:00,41.65,41.8,41.59,41.65,346000.0,27.0824,27.18,27.0434,27.0824,346000.0
2009-08-05 15:10:00,41.65,41.84,41.25,41.56,257100.0,27.0824,27.206,26.8223,27.0239,257100.0
2009-08-05 15:15:00,41.57,41.58,41.35,41.37,155000.0,27.0304,27.0369,26.8874,26.9004,155000.0
2009-08-05 15:20:00,41.37,41.47,41.31,41.33,119300.0,26.9004,26.9654,26.8613,26.8744,119300.0
2009-08-05 15:25:00,41.32,41.64,41.31,41.62,167300.0,26.8679,27.0759,26.8613,27.0629,167300.0
2009-08-05 15:30:00,41.63,41.63,41.13,41.2,220000.0,27.0694,27.0694,26.7443,26.7898,220000.0
2009-08-05 15:35:00,41.2,41.3,41.14,41.29,106400.0,26.7898,26.8548,26.7508,26.8483,106400.0
2009-08-05 15:40:00,41.29,41.42,41.13,41.16,192200.0,26.8483,26.9329,26.7443,26.7638,192200.0
2009-08-05 15:45:00,41.16,41.17,40.82,40.83,247200.0,26.7638,26.7703,26.5427,26.5492,247200.0
2009-08-05 15:50:00,40.84,41.04,40.73,41.04,363200.0,26.5557,26.6858,26.4842,26.6858,363200.0
2009-08-05 15:55:00,41.04,41.22,40.87,41.15,555100.0,26.6858,26.8028,26.5752,26.7573,555100.0
2009-08-06 09:30:00,41.7,41.9,41.25,41.26,218900.0,27.1149,27.245,26.8223,26.8288,218900.0
2009-08-06 09:35:00,41.27,41.32,41.0,41.02,320600.0,26.8353,26.8679,26.6598,26.6728,320600.0
2009-08-06 09:40:00,41.02,41.67,41.02,41.61,265000.0,26.6728,27.0954,26.6728,27.0564,265000.0
2009-08-06 09:45:00,41.62,41.75,41.35,41.57,198800.0,27.0629,27.1475,26.8874,27.0304,198800.0
2009-08-06 09:50:00,41.56,42.17,41.53,41.94,201600.0,27.0239,27.4206,27.0044,27.271,201600.0
2009-08-06 09:55:00,41.94,41.95,41.51,41.57,216700.0,27.271,27.2775,26.9914,27.0304,216700.0
2009-08-06 10:00:00,41.52,41.54,40.96,41.02,269100.0,26.9979,27.0109,26.6338,26.6728,269100.0
2009-08-06 10:05:00,41.03,41.15,40.75,40.85,208900.0,26.6793,26.7573,26.4972,26.5622,208900.0
2009-08-06 10:10:00,40.87,40.99,40.76,40.97,106100.0,26.5752,26.6533,26.5037,26.6403,106100.0
2009-08-06 10:15:00,40.98,40.98,40.39,40.6,189700.0,26.6468,26.6468,26.2631,26.3997,189700.0
2009-08-06 10:20:00,40.6,41.12,40.57,41.06,183900.0,26.3997,26.7378,26.3802,26.6988,183900.0
2009-08-06 10:25:00,41.06,41.26,41.0,41.25,109400.0,26.6988,26.8288,26.6598,26.8223,109400.0
2009-08-06 10:30:00,41.25,41.6,41.22,41.56,150500.0,26.8223,27.0499,26.8028,27.0239,150500.0
2009-08-06 10:35:00,41.54,41.58,41.25,41.51,120700.0,27.0109,27.0369,26.8223,26.9914,120700.0
2009-08-06 10:40:00,41.52,41.66,41.37,41.37,103800.0,26.9979,27.0889,26.9004,26.9004,103800.0
2009-08-06 10:45:00,41.38,41.77,41.38,41.72,74300.0,26.9069,27.1605,26.9069,27.1279,74300.0
2009-08-06 10:50:00,41.72,41.73,41.6,41.71,76000.0,27.1279,27.1344,27.0499,27.1214,76000.0
2009-08-06 10:55:00,41.71,41.88,41.66,41.86,72200.0,27.1214,27.232,27.0889,27.219,72200.0
2009-08-06 11:00:00,41.87,41.93,41.77,41.85,54300.0,27.2255,27.2645,27.1605,27.2125,54300.0
2009-08-06 11:05:00,41.84,41.85,41.65,41.66,56000.0,27.206,27.2125,27.0824,27.0889,56000.0
2009-08-06 11:10:00,41.66,41.73,41.57,41.71,74900.0,27.0889,27.1344,27.0304,27.1214,74900.0
2009-08-06 11:15:00,41.71,41.71,41.6,41.63,68000.0,27.1214,27.1214,27.0499,27.0694,68000.0
2009-08-06 11:20:00,41.64,41.68,41.62,41.64,40800.0,27.0759,27.1019,27.0629,27.0759,40800.0
2009-08-06 11:25:00,41.63,41.86,41.62,41.77,49400.0,27.0694,27.219,27.0629,27.1605,49400.0
2009-08-06 11:30:00,41.76,41.76,41.64,41.7,57500.0,27.154,27.154,27.0759,27.1149,57500.0
2009-08-06 11:35:00,41.69,41.92,41.69,41.88,52200.0,27.1084,27.258,27.1084,27.232,52200.0
2009-08-06 11:40:00,41.88,42.06,41.88,42.03,124800.0,27.232,27.349,27.232,27.3295,124800.0
2009-08-06 11:45:00,42.03,42.1,41.94,42.02,50100.0,27.3295,27.375,27.271,27.323,50100.0
2009-08-06 11:50:00,42.0,42.1,41.98,41.99,48900.0,27.31,27.375,27.297,27.3035,48900.0
2009-08-06 11:55:00,41.99,42.08,41.97,42.07,47200.0,27.3035,27.362,27.2905,27.3555,47200.0
2009-08-06 12:00:00,42.09,42.1,41.78,41.82,104900.0,27.3685,27.375,27.167,27.193,104900.0
2009-08-06 12:05:00,41.81,41.85,41.6,41.62,71700.0,27.1865,27.2125,27.0499,27.0629,71700.0
2009-08-06 12:10:00,41.61,41.61,41.42,41.54,111900.0,27.0564,27.0564,26.9329,27.0109,111900.0
2009-08-06 12:15:00,41.54,41.63,41.48,41.61,61600.0,27.0109,27.0694,26.9719,27.0564,61600.0
2009-08-06 12:20:00,41.62,41.7,41.54,41.69,46400.0,27.0629,27.1149,27.0109,27.1084,46400.0
2009-08-06 12:25:00,41.68,41.69,41.52,41.53,25900.0,27.1019,27.1084,26.9979,27.0044,25900.0
2009-08-06 12:30:00,41.52,41.61,41.5,41.52,29000.0,26.9979,27.0564,26.9849,26.9979,29000.0
2009-08-06 12:35:00,41.52,41.59,41.5,41.53,24700.0,26.9979,27.0434,26.9849,27.0044,24700.0
2009-08-06 12:40:00,41.53,41.73,41.52,41.67,40900.0,27.0044,27.1344,26.9979,27.0954,40900.0
2009-08-06 12:45:00,41.68,41.85,41.67,41.76,76900.0,27.1019,27.2125,27.0954,27.154,76900.0
2009-08-06 12:50:00,41.77,41.77,41.61,41.68,60500.0,27.1605,27.1605,27.0564,27.1019,60500.0
2009-08-06 12:55:00,41.68,41.68,41.56,41.61,39600.0,27.1019,27.1019,27.0239,27.0564,39600.0
2009-08-06 13:00:00,41.62,41.67,41.6,41.66,30500.0,27.0629,27.0954,27.0499,27.0889,30500.0
2009-08-06 13:05:00,41.66,41.87,41.64,41.78,55500.0,27.0889,27.2255,27.0759,27.167,55500.0
2009-08-06 13:10:00,41.79,41.8,41.61,41.68,95300.0,27.1735,27.18,27.0564,27.1019,95300.0
2009-08-06 13:15:00,41.69,41.74,41.65,41.65,50400.0,27.1084,27.141,27.0824,27.0824,50400.0
2009-08-06 13:20:00,41.64,41.71,41.61,41.64,46700.0,27.0759,27.1214,27.0564,27.0759,46700.0
2009-08-06 13:25:00,41.63,41.65,41.53,41.56,42700.0,27.0694,27.0824,27.0044,27.0239,42700.0
2009-08-06 13:30:00,41.57,41.66,41.57,41.6,35700.0,27.0304,27.0889,27.0304,27.0499,35700.0
2009-08-06 13:35:00,41.59,41.62,41.53,41.61,41200.0,27.0434,27.0629,27.0044,27.0564,41200.0
2009-08-06 13:40:00,41.61,41.63,41.3,41.32,85000.0,27.0564,27.0694,26.8548,26.8679,85000.0
2009-08-06 13:45:00,41.33,41.5,41.3,41.3,44800.0,26.8744,26.9849,26.8548,26.8548,44800.0
2009-08-06 13:50:00,41.29,41.3,41.19,41.2,79600.0,26.8483,26.8548,26.7833,26.7898,79600.0
2009-08-06 13:55:00,41.2,41.24,41.17,41.2,51300.0,26.7898,26.8158,26.7703,26.7898,51300.0
2009-08-06 14:00:00,41.2,41.2,41.0,41.0,88800.0,26.7898,26.7898,26.6598,26.6598,88800.0
2009-08-06 14:05:00,41.0,41.1,40.98,41.07,98800.0,26.6598,26.7248,26.6468,26.7053,98800.0
2009-08-06 14:10:00,41.07,41.14,41.0,41.1,50900.0,26.7053,26.7508,26.6598,26.7248,50900.0
2009-08-06 14:15:00,41.09,41.1,41.02,41.1,45100.0,26.7183,26.7248,26.6728,26.7248,45100.0
2009-08-06 14:20:00,41.1,41.1,40.97,41.1,45300.0,26.7248,26.7248,26.6403,26.7248,45300.0
2009-08-06 14:25:00,41.1,41.17,41.04,41.08,79400.0,26.7248,26.7703,26.6858,26.7118,79400.0
2009-08-06 14:30:00,41.06,41.1,41.0,41.07,27400.0,26.6988,26.7248,26.6598,26.7053,27400.0
2009-08-06 14:35:00,41.07,41.15,41.0,41.04,59400.0,26.7053,26.7573,26.6598,26.6858,59400.0
2009-08-06 14:40:00,41.07,41.08,41.0,41.0,33800.0,26.7053,26.7118,26.6598,26.6598,33800.0
2009-08-06 14:45:00,41.0,41.11,41.0,41.09,68800.0,26.6598,26.7313,26.6598,26.7183,68800.0
2009-08-06 14:50:00,41.09,41.11,41.01,41.02,26700.0,26.7183,26.7313,26.6663,26.6728,26700.0
2009-08-06 14:55:00,41.03,41.15,41.02,41.04,49200.0,26.6793,26.7573,26.6728,26.6858,49200.0
2009-08-06 15:00:00,41.05,41.13,41.04,41.13,41200.0,26.6923,26.7443,26.6858,26.7443,41200.0
2009-08-06 15:05:00,41.14,41.4,41.1,41.39,126700.0,26.7508,26.9199,26.7248,26.9134,126700.0
2009-08-06 15:10:00,41.39,41.44,41.3,41.4,167400.0,26.9134,26.9459,26.8548,26.9199,167400.0
2009-08-06 15:15:00,41.4,41.45,41.35,41.41,154000.0,26.9199,26.9524,26.8874,26.9264,154000.0
2009-08-06 15:20:00,41.4,41.67,41.36,41.65,120000.0,26.9199,27.0954,26.8939,27.0824,120000.0
2009-08-06 15:25:00,41.64,41.66,41.45,41.46,72500.0,27.0759,27.0889,26.9524,26.9589,72500.0
2009-08-06 15:30:00,41.45,41.56,41.22,41.35,93200.0,26.9524,27.0239,26.8028,26.8874,93200.0
2009-08-06 15:35:00,41.34,41.43,41.26,41.41,65400.0,26.8809,26.9394,26.8288,26.9264,65400.0
2009-08-06 15:40:00,41.41,41.47,41.31,41.42,107800.0,26.9264,26.9654,26.8613,26.9329,107800.0
2009-08-06 15:45:00,41.43,41.46,41.25,41.33,107800.0,26.9394,26.9589,26.8223,26.8744,107800.0
2009-08-06 15:50:00,41.34,41.38,41.24,41.27,88600.0,26.8809,26.9069,26.8158,26.8353,88600.0
2009-08-06 15:55:00,41.28,41.39,41.19,41.22,179700.0,26.8418,26.9134,26.7833,26.8028,179700.0
2009-08-07 09:30:00,41.81,42.31,41.6,42.15,151900.0,27.1865,27.5116,27.0499,27.4075,151900.0
2009-08-07 09:35:00,42.15,42.16,41.42,41.68,117600.0,27.4075,27.4141,26.9329,27.1019,117600.0
2009-08-07 09:40:00,41.67,42.11,41.63,41.9,108800.0,27.0954,27.3815,27.0694,27.245,108800.0
2009-08-07 09:45:00,41.9,41.9,41.74,41.75,68900.0,27.245,27.245,27.141,27.1475,68900.0
2009-08-07 09:50:00,41.74,41.95,41.74,41.9,176500.0,27.141,27.2775,27.141,27.245,176500.0
2009-08-07 09:55:00,41.9,41.98,41.77,41.89,119700.0,27.245,27.297,27.1605,27.2385,119700.0
2009-08-07 10:00:00,41.89,42.02,41.87,41.97,92000.0,27.2385,27.323,27.2255,27.2905,92000.0
2009-08-07 10:05:00,41.97,41.98,41.71,41.86,74000.0,27.2905,27.297,27.1214,27.219,74000.0
2009-08-07 10:10:00,41.85,41.91,41.6,41.62,92500.0,27.2125,27.2515,27.0499,27.0629,92500.0
2009-08-07 10:15:00,41.62,41.91,41.6,41.87,35000.0,27.0629,27.2515,27.0499,27.2255,35000.0
2009-08-07 10:20:00,41.89,41.92,41.73,41.87,68900.0,27.2385,27.258,27.1344,27.2255,68900.0
2009-08-07 10:25:00,41.87,41.91,41.83,41.85,54800.0,27.2255,27.2515,27.1995,27.2125,54800.0
2009-08-07 10:30:00,41.85,42.15,41.84,42.14,92100.0,27.2125,27.4075,27.206,27.401,92100.0
2009-08-07 10:35:00,42.14,42.58,42.14,42.57,215000.0,27.401,27.6872,27.401,27.6806,215000.0
2009-08-07 10:40:00,42.56,42.63,42.37,42.58,161400.0,27.6741,27.7197,27.5506,27.6872,161400.0
2009-08-07 10:45:00,42.57,42.87,42.57,42.83,150900.0,27.6806,27.8757,27.6806,27.8497,150900.0
2009-08-07 10:50:00,42.83,43.13,42.81,43.12,136500.0,27.8497,28.0448,27.8367,28.0383,136500.0
2009-08-07 10:55:00,43.12,43.67,42.71,43.42,265800.0,28.0383,28.3959,27.7717,28.2334,265800.0
2009-08-07 11:00:00,43.38,43.97,43.38,43.9,219700.0,28.2073,28.591,28.2073,28.5455,219700.0
2009-08-07 11:05:00,43.93,44.14,43.77,43.79,316100.0,28.565,28.7015,28.4609,28.4739,316100.0
2009-08-07 11:10:00,43.78,44.31,43.77,44.27,255400.0,28.4674,28.8121,28.4609,28.7861,255400.0
2009-08-07 11:15:00,44.28,44.48,44.15,44.19,266300.0,28.7926,28.9226,28.708,28.734,266300.0
2009-08-07 11:20:00,44.19,44.19,43.98,44.06,124700.0,28.734,28.734,28.5975,28.6495,124700.0
2009-08-07 11:25:00,44.06,44.11,43.75,43.81,108000.0,28.6495,28.682,28.4479,28.4869,108000.0
2009-08-07 11:30:00,43.81,43.83,43.56,43.71,70000.0,28.4869,28.4999,28.3244,28.4219,70000.0
2009-08-07 11:35:00,43.7,43.82,43.57,43.79,78600.0,28.4154,28.4934,28.3309,28.4739,78600.0
2009-08-07 11:40:00,43.78,43.91,43.7,43.89,132700.0,28.4674,28.552,28.4154,28.539,132700.0
2009-08-07 11:45:00,43.9,43.93,43.71,43.93,102500.0,28.5455,28.565,28.4219,28.565,102500.0
2009-08-07 11:50:00,43.94,44.0,43.9,44.0,60900.0,28.5715,28.6105,28.5455,28.6105,60900.0
2009-08-07 11:55:00,43.99,44.36,43.99,44.13,112900.0,28.604,28.8446,28.604,28.695,112900.0
2009-08-07 12:00:00,44.12,44.29,44.09,44.19,54000.0,28.6885,28.7991,28.669,28.734,54000.0
2009-08-07 12:05:00,44.19,44.19,43.99,44.09,47900.0,28.734,28.734,28.604,28.669,47900.0
2009-08-07 12:10:00,44.1,44.16,44.08,44.15,64900.0,28.6755,28.7145,28.6625,28.708,64900.0
2009-08-07 12:15:00,44.15,44.24,44.14,44.2,100600.0,28.708,28.7665,28.7015,28.7405,100600.0
2009-08-07 12:20:00,44.2,44.22,44.07,44.08,38000.0,28.7405,28.7535,28.656,28.6625,38000.0
2009-08-07 12:25:00,44.09,44.2,43.98,43.98,43100.0,28.669,28.7405,28.5975,28.5975,43100.0
2009-08-07 12:30:00,43.99,44.09,43.95,43.96,48100.0,28.604,28.669,28.578,28.5845,48100.0
2009-08-07 12:35:00,43.96,43.97,43.9,43.9,56400.0,28.5845,28.591,28.5455,28.5455,56400.0
2009-08-07 12:40:00,43.91,43.99,43.9,43.98,32000.0,28.552,28.604,28.5455,28.5975,32000.0
2009-08-07 12:45:00,43.98,44.05,43.98,44.01,52400.0,28.5975,28.643,28.5975,28.617,52400.0
2009-08-07 12:50:00,44.01,44.19,44.0,44.18,42800.0,28.617,28.734,28.6105,28.7275,42800.0
2009-08-07 12:55:00,44.15,44.36,44.15,44.36,227100.0,28.708,28.8446,28.708,28.8446,227100.0
2009-08-07 13:00:00,44.36,44.45,44.31,44.38,81700.0,28.8446,28.9031,28.8121,28.8576,81700.0
2009-08-07 13:05:00,44.38,44.45,44.32,44.42,90100.0,28.8576,28.9031,28.8186,28.8836,90100.0
2009-08-07 13:10:00,44.4,44.55,44.37,44.46,125800.0,28.8706,28.9681,28.8511,28.9096,125800.0
2009-08-07 13:15:00,44.45,44.49,44.27,44.32,106200.0,28.9031,28.9291,28.7861,28.8186,106200.0
2009-08-07 13:20:00,44.32,44.47,44.31,44.46,50700.0,28.8186,28.9161,28.8121,28.9096,50700.0
2009-08-07 13:25:00,44.44,44.6,44.42,44.56,97500.0,28.8966,29.0006,28.8836,28.9746,97500.0
2009-08-07 13:30:00,44.56,44.66,44.54,44.64,144400.0,28.9746,29.0396,28.9616,29.0266,144400.0
2009-08-07 13:35:00,44.63,44.75,44.63,44.69,96800.0,29.0201,29.0982,29.0201,29.0592,96800.0
2009-08-07 13:40:00,44.69,44.74,44.62,44.73,74000.0,29.0592,29.0917,29.0136,29.0852,74000.0
2009-08-07 13:45:00,44.73,44.76,44.67,44.7,82200.0,29.0852,29.1047,29.0461,29.0657,82200.0
2009-08-07 13:50:00,44.68,44.68,44.47,44.58,76000.0,29.0527,29.0527,28.9161,28.9876,76000.0
2009-08-07 13:55:00,44.58,44.61,44.51,44.52,53500.0,28.9876,29.0071,28.9421,28.9486,53500.0
2009-08-07 14:00:00,44.53,44.61,44.51,44.57,55600.0,28.9551,29.0071,28.9421,28.9811,55600.0
2009-08-07 14:05:00,44.59,44.65,44.55,44.61,57700.0,28.9941,29.0331,28.9681,29.0071,57700.0
2009-08-07 14:10:00,44.62,44.63,44.57,44.58,46100.0,29.0136,29.0201,28.9811,28.9876,46100.0
2009-08-07 14:15:00,44.58,44.58,44.41,44.42,49500.0,28.9876,28.9876,28.8771,28.8836,49500.0
2009-08-07 14:20:00,44.42,44.5,44.4,44.4,62600.0,28.8836,28.9356,28.8706,28.8706,62600.0
2009-08-07 14:25:00,44.4,44.5,44.38,44.5,85000.0,28.8706,28.9356,28.8576,28.9356,85000.0
2009-08-07 14:30:00,44.5,44.5,44.34,44.4,82300.0,28.9356,28.9356,28.8316,28.8706,82300.0
2009-08-07 14:35:00,44.42,44.45,44.35,44.39,70100.0,28.8836,28.9031,28.8381,28.8641,70100.0
2009-08-07 14:40:00,44.39,44.46,44.37,44.44,70900.0,28.8641,28.9096,28.8511,28.8966,70900.0
2009-08-07 14:45:00,44.45,44.5,44.44,44.49,63800.0,28.9031,28.9356,28.8966,28.9291,63800.0
2009-08-07 14:50:00,44.49,44.5,44.38,44.4,140200.0,28.9291,28.9356,28.8576,28.8706,140200.0
2009-08-07 14:55:00,44.4,44.5,44.39,44.48,58900.0,28.8706,28.9356,28.8641,28.9226,58900.0
2009-08-07 15:00:00,44.48,44.51,44.13,44.31,148300.0,28.9226,28.9421,28.695,28.8121,148300.0
2009-08-07 15:05:00,44.31,44.34,43.99,44.17,171400.0,28.8121,28.8316,28.604,28.721,171400.0
2009-08-07 15:10:00,44.17,44.26,44.15,44.24,85100.0,28.721,28.7796,28.708,28.7665,85100.0
2009-08-07 15:15:00,44.24,44.38,44.18,44.34,176900.0,28.7665,28.8576,28.7275,28.8316,176900.0
2009-08-07 15:20:00,44.34,44.38,44.23,44.34,226100.0,28.8316,28.8576,28.76,28.8316,226100.0
2009-08-07 15:25:00,44.33,44.45,44.15,44.41,217800.0,28.8251,28.9031,28.708,28.8771,217800.0
2009-08-07 15:30:00,44.41,44.41,44.22,44.39,132500.0,28.8771,28.8771,28.7535,28.8641,132500.0
2009-08-07 15:35:00,44.39,44.4,44.27,44.28,138600.0,28.8641,28.8706,28.7861,28.7926,138600.0
2009-08-07 15:40:00,44.28,44.59,44.2,44.59,208700.0,28.7926,28.9941,28.7405,28.9941,208700.0
2009-08-07 15:45:00,44.59,44.59,44.32,44.35,191000.0,28.9941,28.9941,28.8186,28.8381,191000.0
2009-08-07 15:50:00,44.36,44.41,44.27,44.35,257300.0,28.8446,28.8771,28.7861,28.8381,257300.0
2009-08-07 15:55:00,44.35,44.36,44.09,44.2,378500.0,28.8381,28.8446,28.669,28.7405,378500.0
2009-08-10 09:30:00,43.58,43.79,43.54,43.64,132900.0,28.3374,28.4739,28.3114,28.3764,132900.0
2009-08-10 09:35:00,43.62,43.79,43.28,43.64,136400.0,28.3634,28.4739,28.1423,28.3764,136400.0
2009-08-10 09:40:00,43.61,44.14,43.57,43.87,161400.0,28.3569,28.7015,28.3309,28.526,161400.0
2009-08-10 09:45:00,43.93,44.08,43.47,43.73,59200.0,28.565,28.6625,28.2659,28.4349,59200.0
2009-08-10 09:50:00,43.77,43.92,43.54,43.59,65900.0,28.4609,28.5585,28.3114,28.3439,65900.0
2009-08-10 09:55:00,43.59,43.8,43.57,43.65,43600.0,28.3439,28.4804,28.3309,28.3829,43600.0
2009-08-10 10:00:00,43.65,43.77,43.6,43.6,54600.0,28.3829,28.4609,28.3504,28.3504,54600.0
2009-08-10 10:05:00,43.58,43.67,43.48,43.65,50100.0,28.3374,28.3959,28.2724,28.3829,50100.0
2009-08-10 10:10:00,43.65,43.87,43.65,43.78,54400.0,28.3829,28.526,28.3829,28.4674,54400.0
2009-08-10 10:15:00,43.78,43.9,43.67,43.69,62000.0,28.4674,28.5455,28.3959,28.4089,62000.0
2009-08-10 10:20:00,43.66,43.7,43.53,43.67,49600.0,28.3894,28.4154,28.3049,28.3959,49600.0
2009-08-10 10:25:00,43.69,43.69,43.5,43.58,35500.0,28.4089,28.4089,28.2854,28.3374,35500.0
2009-08-10 10:30:00,43.54,43.6,43.37,43.4,92100.0,28.3114,28.3504,28.2008,28.2203,92100.0
2009-08-10 10:35:00,43.38,43.43,43.25,43.29,54000.0,28.2073,28.2399,28.1228,28.1488,54000.0
2009-08-10 10:40:00,43.31,43.33,43.17,43.33,97600.0,28.1618,28.1748,28.0708,28.1748,97600.0
2009-08-10 10:45:00,43.35,43.38,43.17,43.25,36000.0,28.1878,28.2073,28.0708,28.1228,36000.0
2009-08-10 10:50:00,43.24,43.38,43.2,43.31,25800.0,28.1163,28.2073,28.0903,28.1618,25800.0
2009-08-10 10:55:00,43.29,43.35,43.2,43.31,57400.0,28.1488,28.1878,28.0903,28.1618,57400.0
2009-08-10 11:00:00,43.28,43.35,43.28,43.31,68700.0,28.1423,28.1878,28.1423,28.1618,68700.0
2009-08-10 11:05:00,43.32,43.36,43.18,43.3,72300.0,28.1683,28.1943,28.0773,28.1553,72300.0
2009-08-10 11:10:00,43.29,43.36,43.25,43.33,48300.0,28.1488,28.1943,28.1228,28.1748,48300.0
2009-08-10 11:15:00,43.33,43.35,43.27,43.35,21600.0,28.1748,28.1878,28.1358,28.1878,21600.0
2009-08-10 11:20:00,43.36,43.41,43.26,43.34,32100.0,28.1943,28.2268,28.1293,28.1813,32100.0
2009-08-10 11:25:00,43.35,43.48,43.35,43.46,50500.0,28.1878,28.2724,28.1878,28.2594,50500.0
2009-08-10 11:30:00,43.47,43.6,43.47,43.51,30000.0,28.2659,28.3504,28.2659,28.2919,30000.0
2009-08-10 11:35:00,43.53,43.58,43.42,43.58,40200.0,28.3049,28.3374,28.2334,28.3374,40200.0
2009-08-10 11:40:00,43.58,43.6,43.5,43.53,18300.0,28.3374,28.3504,28.2854,28.3049,18300.0
2009-08-10 11:45:00,43.55,43.67,43.54,43.54,38900.0,28.3179,28.3959,28.3114,28.3114,38900.0
2009-08-10 11:50:00,43.5,43.57,43.46,43.46,50000.0,28.2854,28.3309,28.2594,28.2594,50000.0
2009-08-10 11:55:00,43.46,43.48,43.41,43.47,41200.0,28.2594,28.2724,28.2268,28.2659,41200.0
2009-08-10 12:00:00,43.45,43.59,43.44,43.57,26800.0,28.2529,28.3439,28.2464,28.3309,26800.0
2009-08-10 12:05:00,43.57,43.57,43.44,43.47,28500.0,28.3309,28.3309,28.2464,28.2659,28500.0
2009-08-10 12:10:00,43.47,43.49,43.43,43.44,19900.0,28.2659,28.2789,28.2399,28.2464,19900.0
2009-08-10 12:15:00,43.44,43.46,43.38,43.41,20700.0,28.2464,28.2594,28.2073,28.2268,20700.0
2009-08-10 12:20:00,43.42,43.43,43.28,43.29,19900.0,28.2334,28.2399,28.1423,28.1488,19900.0
2009-08-10 12:25:00,43.28,43.38,43.26,43.36,37300.0,28.1423,28.2073,28.1293,28.1943,37300.0
2009-08-10 12:30:00,43.35,43.41,43.28,43.4,19500.0,28.1878,28.2268,28.1423,28.2203,19500.0
2009-08-10 12:35:00,43.39,43.4,43.3,43.36,23000.0,28.2138,28.2203,28.1553,28.1943,23000.0
2009-08-10 12:40:00,43.34,43.41,43.18,43.26,46700.0,28.1813,28.2268,28.0773,28.1293,46700.0
2009-08-10 12:45:00,43.25,43.33,43.25,43.32,21500.0,28.1228,28.1748,28.1228,28.1683,21500.0
2009-08-10 12:50:00,43.31,43.35,43.2,43.27,23400.0,28.1618,28.1878,28.0903,28.1358,23400.0
2009-08-10 12:55:00,43.26,43.3,43.18,43.2,23000.0,28.1293,28.1553,28.0773,28.0903,23000.0
2009-08-10 13:00:00,43.21,43.21,42.87,42.96,96100.0,28.0968,28.0968,27.8757,27.9342,96100.0
2009-08-10 13:05:00,42.96,43.08,42.85,42.85,36000.0,27.9342,28.0123,27.8627,27.8627,36000.0
2009-08-10 13:10:00,42.87,43.01,42.87,42.87,34500.0,27.8757,27.9668,27.8757,27.8757,34500.0
2009-08-10 13:15:00,42.85,42.87,42.63,42.63,85500.0,27.8627,27.8757,27.7197,27.7197,85500.0
2009-08-10 13:20:00,42.63,42.69,42.53,42.55,59600.0,27.7197,27.7587,27.6546,27.6676,59600.0
2009-08-10 13:25:00,42.55,42.55,42.29,42.42,116700.0,27.6676,27.6676,27.4986,27.5831,116700.0
2009-08-10 13:30:00,42.4,42.73,42.39,42.66,81100.0,27.5701,27.7847,27.5636,27.7392,81100.0
2009-08-10 13:35:00,42.68,42.68,42.58,42.61,30100.0,27.7522,27.7522,27.6872,27.7067,30100.0
2009-08-10 13:40:00,42.6,42.84,42.6,42.83,45800.0,27.7002,27.8562,27.7002,27.8497,45800.0
2009-08-10 13:45:00,42.84,42.9,42.74,42.79,36100.0,27.8562,27.8952,27.7912,27.8237,36100.0
2009-08-10 13:50:00,42.79,42.87,42.7,42.75,37200.0,27.8237,27.8757,27.7652,27.7977,37200.0
2009-08-10 13:55:00,42.75,42.76,42.66,42.66,23600.0,27.7977,27.8042,27.7392,27.7392,23600.0
2009-08-10 14:00:00,42.67,42.67,42.5,42.5,50000.0,27.7457,27.7457,27.6351,27.6351,50000.0
2009-08-10 14:05:00,42.49,42.67,42.47,42.65,54300.0,27.6286,27.7457,27.6156,27.7327,54300.0
2009-08-10 14:10:00,42.65,42.67,42.52,42.54,34200.0,27.7327,27.7457,27.6481,27.6611,34200.0
2009-08-10 14:15:00,42.53,42.57,42.45,42.56,41000.0,27.6546,27.6806,27.6026,27.6741,41000.0
2009-08-10 14:20:00,42.56,42.71,42.53,42.71,32400.0,27.6741,27.7717,27.6546,27.7717,32400.0
2009-08-10 14:25:00,42.69,42.75,42.62,42.75,23200.0,27.7587,27.7977,27.7132,27.7977,23200.0
2009-08-10 14:30:00,42.75,42.75,42.66,42.71,25500.0,27.7977,27.7977,27.7392,27.7717,25500.0
2009-08-10 14:35:00,42.71,42.83,42.71,42.75,56600.0,27.7717,27.8497,27.7717,27.7977,56600.0
2009-08-10 14:40:00,42.76,42.87,42.75,42.82,59300.0,27.8042,27.8757,27.7977,27.8432,59300.0
2009-08-10 14:45:00,42.81,42.9,42.77,42.89,52800.0,27.8367,27.8952,27.8107,27.8887,52800.0
2009-08-10 14:50:00,42.87,42.88,42.73,42.76,50300.0,27.8757,27.8822,27.7847,27.8042,50300.0
2009-08-10 14:55:00,42.77,42.9,42.76,42.87,64500.0,27.8107,27.8952,27.8042,27.8757,64500.0
2009-08-10 15:00:00,42.87,43.05,42.86,42.99,61200.0,27.8757,27.9928,27.8692,27.9537,61200.0
2009-08-10 15:05:00,43.0,43.07,42.95,42.99,56200.0,27.9603,28.0058,27.9277,27.9537,56200.0
2009-08-10 15:10:00,43.0,43.02,42.96,42.98,27500.0,27.9603,27.9733,27.9342,27.9472,27500.0
2009-08-10 15:15:00,42.98,43.03,42.92,42.94,25200.0,27.9472,27.9798,27.9082,27.9212,25200.0
2009-08-10 15:20:00,42.94,42.98,42.89,42.98,48600.0,27.9212,27.9472,27.8887,27.9472,48600.0
2009-08-10 15:25:00,42.98,43.0,42.9,42.9,43600.0,27.9472,27.9603,27.8952,27.8952,43600.0
2009-08-10 15:30:00,42.9,42.94,42.72,42.79,63900.0,27.8952,27.9212,27.7782,27.8237,63900.0
2009-08-10 15:35:00,42.79,42.84,42.77,42.83,72300.0,27.8237,27.8562,27.8107,27.8497,72300.0
2009-08-10 15:40:00,42.83,42.85,42.74,42.85,73800.0,27.8497,27.8627,27.7912,27.8627,73800.0
2009-08-10 15:45:00,42.84,42.91,42.8,42.91,85700.0,27.8562,27.9017,27.8302,27.9017,85700.0
2009-08-10 15:50:00,42.91,42.91,42.83,42.9,121400.0,27.9017,27.9017,27.8497,27.8952,121400.0
2009-08-10 15:55:00,42.91,42.96,42.86,42.91,180300.0,27.9017,27.9342,27.8692,27.9017,180300.0
2009-08-11 09:30:00,42.56,42.58,42.0,42.45,125400.0,27.6741,27.6872,27.31,27.6026,125400.0
2009-08-11 09:35:00,42.44,42.47,41.94,42.22,81600.0,27.5961,27.6156,27.271,27.4531,81600.0
2009-08-11 09:40:00,42.21,42.24,42.05,42.21,53200.0,27.4466,27.4661,27.3425,27.4466,53200.0
2009-08-11 09:45:00,42.17,42.22,41.75,41.84,79800.0,27.4206,27.4531,27.1475,27.206,79800.0
2009-08-11 09:50:00,41.8,42.0,41.62,41.92,96800.0,27.18,27.31,27.0629,27.258,96800.0
2009-08-11 09:55:00,41.92,42.14,41.84,42.04,47000.0,27.258,27.401,27.206,27.336,47000.0
2009-08-11 10:00:00,42.01,42.13,41.8,42.04,63300.0,27.3165,27.3945,27.18,27.336,63300.0
2009-08-11 10:05:00,42.06,42.06,41.88,41.9,65500.0,27.349,27.349,27.232,27.245,65500.0
2009-08-11 10:10:00,41.92,41.92,41.7,41.78,156200.0,27.258,27.258,27.1149,27.167,156200.0
2009-08-11 10:15:00,41.79,41.81,41.7,41.74,89400.0,27.1735,27.1865,27.1149,27.141,89400.0
2009-08-11 10:20:00,41.73,41.74,41.5,41.53,79600.0,27.1344,27.141,26.9849,27.0044,79600.0
2009-08-11 10:25:00,41.53,41.54,41.16,41.21,113000.0,27.0044,27.0109,26.7638,26.7963,113000.0
2009-08-11 10:30:00,41.22,41.36,41.06,41.09,92700.0,26.8028,26.8939,26.6988,26.7183,92700.0
2009-08-11 10:35:00,41.1,41.11,41.02,41.08,82200.0,26.7248,26.7313,26.6728,26.7118,82200.0
2009-08-11 10:40:00,41.08,41.11,41.01,41.02,107000.0,26.7118,26.7313,26.6663,26.6728,107000.0
2009-08-11 10:45:00,41.03,41.05,40.86,40.9,120800.0,26.6793,26.6923,26.5687,26.5948,120800.0
2009-08-11 10:50:00,40.91,41.01,40.86,40.89,106800.0,26.6013,26.6663,26.5687,26.5882,106800.0
2009-08-11 10:55:00,40.89,41.13,40.86,41.12,95800.0,26.5882,26.7443,26.5687,26.7378,95800.0
2009-08-11 11:00:00,41.12,41.12,40.92,40.92,74700.0,26.7378,26.7378,26.6078,26.6078,74700.0
2009-08-11 11:05:00,40.93,40.96,40.67,40.83,168800.0,26.6143,26.6338,26.4452,26.5492,168800.0
2009-08-11 11:10:00,40.83,40.85,40.41,40.46,92700.0,26.5492,26.5622,26.2761,26.3086,92700.0
2009-08-11 11:15:00,40.45,40.75,40.38,40.75,102100.0,26.3021,26.4972,26.2566,26.4972,102100.0
2009-08-11 11:20:00,40.75,40.86,40.69,40.81,63100.0,26.4972,26.5687,26.4582,26.5362,63100.0
2009-08-11 11:25:00,40.81,41.03,40.81,41.02,86500.0,26.5362,26.6793,26.5362,26.6728,86500.0
2009-08-11 11:30:00,41.03,41.03,40.85,40.86,91400.0,26.6793,26.6793,26.5622,26.5687,91400.0
2009-08-11 11:35:00,40.87,40.97,40.87,40.94,47500.0,26.5752,26.6403,26.5752,26.6208,47500.0
2009-08-11 11:40:00,40.94,41.11,40.94,41.11,54700.0,26.6208,26.7313,26.6208,26.7313,54700.0
2009-08-11 11:45:00,41.09,41.14,41.0,41.14,52100.0,26.7183,26.7508,26.6598,26.7508,52100.0
2009-08-11 11:50:00,41.14,41.16,41.0,41.05,80000.0,26.7508,26.7638,26.6598,26.6923,80000.0
2009-08-11 11:55:00,41.04,41.2,41.03,41.06,23800.0,26.6858,26.7898,26.6793,26.6988,23800.0
2009-08-11 12:00:00,41.05,41.05,40.94,40.99,39200.0,26.6923,26.6923,26.6208,26.6533,39200.0
2009-08-11 12:05:00,40.99,40.99,40.85,40.93,44100.0,26.6533,26.6533,26.5622,26.6143,44100.0
2009-08-11 12:10:00,40.92,40.92,40.87,40.89,9200.0,26.6078,26.6078,26.5752,26.5882,9200.0
2009-08-11 12:15:00,40.89,41.13,40.89,41.13,37800.0,26.5882,26.7443,26.5882,26.7443,37800.0
2009-08-11 12:20:00,41.13,41.17,41.1,41.15,37200.0,26.7443,26.7703,26.7248,26.7573,37200.0
2009-08-11 12:25:00,41.15,41.15,41.05,41.07,13700.0,26.7573,26.7573,26.6923,26.7053,13700.0
2009-08-11 12:30:00,41.06,41.23,41.05,41.22,29200.0,26.6988,26.8093,26.6923,26.8028,29200.0
2009-08-11 12:35:00,41.23,41.25,41.16,41.2,64600.0,26.8093,26.8223,26.7638,26.7898,64600.0
2009-08-11 12:40:00,41.19,41.24,41.17,41.21,49900.0,26.7833,26.8158,26.7703,26.7963,49900.0
2009-08-11 12:45:00,41.2,41.22,41.15,41.2,39500.0,26.7898,26.8028,26.7573,26.7898,39500.0
2009-08-11 12:50:00,41.2,41.21,40.94,41.02,57900.0,26.7898,26.7963,26.6208,26.6728,57900.0
2009-08-11 12:55:00,41.01,41.04,40.87,40.88,33600.0,26.6663,26.6858,26.5752,26.5817,33600.0
2009-08-11 13:00:00,40.86,41.09,40.86,40.95,40200.0,26.5687,26.7183,26.5687,26.6273,40200.0
2009-08-11 13:05:00,40.97,41.04,40.95,40.98,32900.0,26.6403,26.6858,26.6273,26.6468,32900.0
2009-08-11 13:10:00,40.98,40.98,40.85,40.88,23700.0,26.6468,26.6468,26.5622,26.5817,23700.0
2009-08-11 13:15:00,40.88,41.12,40.88,41.12,38300.0,26.5817,26.7378,26.5817,26.7378,38300.0
2009-08-11 13:20:00,41.12,41.18,40.98,40.98,33100.0,26.7378,26.7768,26.6468,26.6468,33100.0
2009-08-11 13:25:00,40.98,41.05,40.88,40.94,24900.0,26.6468,26.6923,26.5817,26.6208,24900.0
2009-08-11 13:30:00,40.96,41.05,40.96,41.05,24200.0,26.6338,26.6923,26.6338,26.6923,24200.0
2009-08-11 13:35:00,41.04,41.12,41.02,41.07,30200.0,26.6858,26.7378,26.6728,26.7053,30200.0
2009-08-11 13:40:00,41.07,41.12,41.01,41.09,47900.0,26.7053,26.7378,26.6663,26.7183,47900.0
2009-08-11 13:45:00,41.1,41.12,41.0,41.07,38400.0,26.7248,26.7378,26.6598,26.7053,38400.0
2009-08-11 13:50:00,41.06,41.36,41.06,41.36,55000.0,26.6988,26.8939,26.6988,26.8939,55000.0
2009-08-11 13:55:00,41.36,41.37,41.09,41.12,42400.0,26.8939,26.9004,26.7183,26.7378,42400.0
2009-08-11 14:00:00,41.12,41.22,41.12,41.17,57800.0,26.7378,26.8028,26.7378,26.7703,57800.0
2009-08-11 14:05:00,41.18,41.44,41.16,41.39,37700.0,26.7768,26.9459,26.7638,26.9134,37700.0
2009-08-11 14:10:00,41.39,41.44,41.31,41.37,52500.0,26.9134,26.9459,26.8613,26.9004,52500.0
2009-08-11 14:15:00,41.38,41.41,41.23,41.31,39100.0,26.9069,26.9264,26.8093,26.8613,39100.0
2009-08-11 14:20:00,41.32,41.43,41.26,41.29,23600.0,26.8679,26.9394,26.8288,26.8483,23600.0
2009-08-11 14:25:00,41.3,41.32,41.18,41.21,37800.0,26.8548,26.8679,26.7768,26.7963,37800.0
2009-08-11 14:30:00,41.22,41.23,41.17,41.19,13000.0,26.8028,26.8093,26.7703,26.7833,13000.0
2009-08-11 14:35:00,41.19,41.21,41.11,41.14,15600.0,26.7833,26.7963,26.7313,26.7508,15600.0
2009-08-11 14:40:00,41.15,41.2,41.14,41.15,21400.0,26.7573,26.7898,26.7508,26.7573,21400.0
2009-08-11 14:45:00,41.16,41.21,41.0,41.03,48500.0,26.7638,26.7963,26.6598,26.6793,48500.0
2009-08-11 14:50:00,41.03,41.14,40.95,41.07,71500.0,26.6793,26.7508,26.6273,26.7053,71500.0
2009-08-11 14:55:00,41.06,41.12,41.0,41.12,35200.0,26.6988,26.7378,26.6598,26.7378,35200.0
2009-08-11 15:00:00,41.11,41.11,41.02,41.08,39000.0,26.7313,26.7313,26.6728,26.7118,39000.0
2009-08-11 15:05:00,41.09,41.22,41.01,41.04,52700.0,26.7183,26.8028,26.6663,26.6858,52700.0
2009-08-11 15:10:00,41.04,41.11,40.97,41.07,64500.0,26.6858,26.7313,26.6403,26.7053,64500.0
2009-08-11 15:15:00,41.07,41.15,41.01,41.1,35900.0,26.7053,26.7573,26.6663,26.7248,35900.0
2009-08-11 15:20:00,41.09,41.17,41.0,41.07,59100.0,26.7183,26.7703,26.6598,26.7053,59100.0
2009-08-11 15:25:00,41.07,41.21,41.05,41.06,31700.0,26.7053,26.7963,26.6923,26.6988,31700.0
2009-08-11 15:30:00,41.05,41.07,40.87,40.88,69800.0,26.6923,26.7053,26.5752,26.5817,69800.0
2009-08-11 15:35:00,40.89,41.0,40.86,40.97,69000.0,26.5882,26.6598,26.5687,26.6403,69000.0
2009-08-11 15:40:00,40.97,41.15,40.97,41.09,100600.0,26.6403,26.7573,26.6403,26.7183,100600.0
2009-08-11 15:45:00,41.09,41.11,40.95,40.97,96700.0,26.7183,26.7313,26.6273,26.6403,96700.0
2009-08-11 15:50:00,40.98,41.09,40.9,40.92,159200.0,26.6468,26.7183,26.5948,26.6078,159200.0
2009-08-11 15:55:00,40.93,40.96,40.68,40.77,482000.0,26.6143,26.6338,26.4517,26.5102,482000.0
2009-08-12 09:30:00,40.74,41.44,40.5,41.42,154800.0,26.4907,26.9459,26.3347,26.9329,154800.0
2009-08-12 09:35:00,41.4,41.63,41.08,41.16,167500.0,26.9199,27.0694,26.7118,26.7638,167500.0
2009-08-12 09:40:00,41.18,41.25,40.94,41.17,115700.0,26.7768,26.8223,26.6208,26.7703,115700.0
2009-08-12 09:45:00,41.16,41.17,40.99,41.0,86000.0,26.7638,26.7703,26.6533,26.6598,86000.0
2009-08-12 09:50:00,41.0,41.09,40.5,40.56,258300.0,26.6598,26.7183,26.3347,26.3737,258300.0
2009-08-12 09:55:00,40.56,40.56,40.32,40.35,294800.0,26.3737,26.3737,26.2176,26.2371,294800.0
2009-08-12 10:00:00,40.35,40.79,40.35,40.74,187200.0,26.2371,26.5232,26.2371,26.4907,187200.0
2009-08-12 10:05:00,40.74,40.75,40.53,40.55,152200.0,26.4907,26.4972,26.3542,26.3672,152200.0
2009-08-12 10:10:00,40.55,40.59,40.47,40.54,86300.0,26.3672,26.3932,26.3151,26.3607,86300.0
2009-08-12 10:15:00,40.53,40.64,40.43,40.5,95800.0,26.3542,26.4257,26.2891,26.3347,95800.0
2009-08-12 10:20:00,40.51,40.52,40.2,40.38,140900.0,26.3412,26.3477,26.1396,26.2566,140900.0
2009-08-12 10:25:00,40.4,40.43,40.25,40.4,105900.0,26.2696,26.2891,26.1721,26.2696,105900.0
2009-08-12 10:30:00,40.4,40.86,40.36,40.83,132100.0,26.2696,26.5687,26.2436,26.5492,132100.0
2009-08-12 10:35:00,40.83,40.83,40.6,40.6,94700.0,26.5492,26.5492,26.3997,26.3997,94700.0
2009-08-12 10:40:00,40.6,40.72,40.54,40.63,64300.0,26.3997,26.4777,26.3607,26.4192,64300.0
2009-08-12 10:45:00,40.63,41.0,40.6,40.99,121300.0,26.4192,26.6598,26.3997,26.6533,121300.0
2009-08-12 10:50:00,41.0,41.12,40.92,41.01,72700.0,26.6598,26.7378,26.6078,26.6663,72700.0
2009-08-12 10:55:00,41.0,41.15,41.0,41.02,57500.0,26.6598,26.7573,26.6598,26.6728,57500.0
2009-08-12 11:00:00,41.0,41.06,41.0,41.0,43600.0,26.6598,26.6988,26.6598,26.6598,43600.0
2009-08-12 11:05:00,41.01,41.12,40.93,40.94,56000.0,26.6663,26.7378,26.6143,26.6208,56000.0
2009-08-12 11:10:00,40.95,41.22,40.93,41.16,61100.0,26.6273,26.8028,26.6143,26.7638,61100.0
2009-08-12 11:15:00,41.16,41.36,41.16,41.33,98100.0,26.7638,26.8939,26.7638,26.8744,98100.0
2009-08-12 11:20:00,41.32,41.38,41.28,41.3,47600.0,26.8679,26.9069,26.8418,26.8548,47600.0
2009-08-12 11:25:00,41.3,41.36,41.26,41.32,24000.0,26.8548,26.8939,26.8288,26.8679,24000.0
2009-08-12 11:30:00,41.34,41.38,41.28,41.38,47200.0,26.8809,26.9069,26.8418,26.9069,47200.0
2009-08-12 11:35:00,41.38,41.43,41.37,41.42,69400.0,26.9069,26.9394,26.9004,26.9329,69400.0
2009-08-12 11:40:00,41.42,41.49,41.39,41.44,44700.0,26.9329,26.9784,26.9134,26.9459,44700.0
2009-08-12 11:45:00,41.44,41.52,41.42,41.52,46900.0,26.9459,26.9979,26.9329,26.9979,46900.0
2009-08-12 11:50:00,41.52,41.75,41.52,41.67,112100.0,26.9979,27.1475,26.9979,27.0954,112100.0
2009-08-12 11:55:00,41.67,41.73,41.67,41.7,50500.0,27.0954,27.1344,27.0954,27.1149,50500.0
2009-08-12 12:00:00,41.69,41.72,41.67,41.71,59600.0,27.1084,27.1279,27.0954,27.1214,59600.0
2009-08-12 12:05:00,41.71,41.79,41.71,41.78,55400.0,27.1214,27.1735,27.1214,27.167,55400.0
2009-08-12 12:10:00,41.78,41.84,41.77,41.81,48200.0,27.167,27.206,27.1605,27.1865,48200.0
2009-08-12 12:15:00,41.81,41.82,41.76,41.77,34500.0,27.1865,27.193,27.154,27.1605,34500.0
2009-08-12 12:20:00,41.77,41.77,41.5,41.53,166000.0,27.1605,27.1605,26.9849,27.0044,166000.0
2009-08-12 12:25:00,41.53,41.66,41.45,41.6,77500.0,27.0044,27.0889,26.9524,27.0499,77500.0
2009-08-12 12:30:00,41.61,41.65,41.57,41.61,56100.0,27.0564,27.0824,27.0304,27.0564,56100.0
2009-08-12 12:35:00,41.62,41.62,41.47,41.58,83900.0,27.0629,27.0629,26.9654,27.0369,83900.0
2009-08-12 12:40:00,41.58,41.58,41.38,41.38,65700.0,27.0369,27.0369,26.9069,26.9069,65700.0
2009-08-12 12:45:00,41.37,41.37,41.22,41.27,110200.0,26.9004,26.9004,26.8028,26.8353,110200.0
2009-08-12 12:50:00,41.26,41.7,41.25,41.37,64100.0,26.8288,27.1149,26.8223,26.9004,64100.0
2009-08-12 12:55:00,41.36,41.37,41.29,41.34,27400.0,26.8939,26.9004,26.8483,26.8809,27400.0
2009-08-12 13:00:00,41.36,41.36,41.27,41.31,21400.0,26.8939,26.8939,26.8353,26.8613,21400.0
2009-08-12 13:05:00,41.31,41.35,41.24,41.33,70400.0,26.8613,26.8874,26.8158,26.8744,70400.0
2009-08-12 13:10:00,41.35,41.44,41.33,41.33,23800.0,26.8874,26.9459,26.8744,26.8744,23800.0
2009-08-12 13:15:00,41.34,41.37,41.28,41.29,36100.0,26.8809,26.9004,26.8418,26.8483,36100.0
2009-08-12 13:20:00,41.29,41.42,41.29,41.4,24800.0,26.8483,26.9329,26.8483,26.9199,24800.0
2009-08-12 13:25:00,41.38,41.44,41.35,41.41,29100.0,26.9069,26.9459,26.8874,26.9264,29100.0
2009-08-12 13:30:00,41.42,41.47,41.39,41.47,43200.0,26.9329,26.9654,26.9134,26.9654,43200.0
2009-08-12 13:35:00,41.47,41.48,41.41,41.42,21000.0,26.9654,26.9719,26.9264,26.9329,21000.0
2009-08-12 13:40:00,41.42,41.44,41.35,41.37,24500.0,26.9329,26.9459,26.8874,26.9004,24500.0
2009-08-12 13:45:00,41.37,41.44,41.32,41.43,26800.0,26.9004,26.9459,26.8679,26.9394,26800.0
2009-08-12 13:50:00,41.42,41.43,41.39,41.43,12100.0,26.9329,26.9394,26.9134,26.9394,12100.0
2009-08-12 13:55:00,41.43,41.45,41.3,41.37,26200.0,26.9394,26.9524,26.8548,26.9004,26200.0
2009-08-12 14:00:00,41.39,41.45,41.37,41.4,22400.0,26.9134,26.9524,26.9004,26.9199,22400.0
2009-08-12 14:05:00,41.4,41.47,41.38,41.42,18200.0,26.9199,26.9654,26.9069,26.9329,18200.0
2009-08-12 14:10:00,41.43,41.46,41.39,41.42,19000.0,26.9394,26.9589,26.9134,26.9329,19000.0
2009-08-12 14:15:00,41.44,41.47,41.16,41.22,121300.0,26.9459,26.9654,26.7638,26.8028,121300.0
2009-08-12 14:20:00,41.22,41.4,41.22,41.3,69400.0,26.8028,26.9199,26.8028,26.8548,69400.0
2009-08-12 14:25:00,41.32,41.39,41.0,41.01,49100.0,26.8679,26.9134,26.6598,26.6663,49100.0
2009-08-12 14:30:00,41.01,41.17,40.96,41.06,64600.0,26.6663,26.7703,26.6338,26.6988,64600.0
2009-08-12 14:35:00,41.05,41.1,40.85,40.9,85000.0,26.6923,26.7248,26.5622,26.5948,85000.0
2009-08-12 14:40:00,40.9,40.91,40.71,40.71,75000.0,26.5948,26.6013,26.4712,26.4712,75000.0
2009-08-12 14:45:00,40.72,40.87,40.72,40.82,91700.0,26.4777,26.5752,26.4777,26.5427,91700.0
2009-08-12 14:50:00,40.83,41.11,40.74,41.09,107000.0,26.5492,26.7313,26.4907,26.7183,107000.0
2009-08-12 14:55:00,41.08,41.28,41.06,41.28,94500.0,26.7118,26.8418,26.6988,26.8418,94500.0
2009-08-12 15:00:00,41.28,41.4,41.17,41.18,78800.0,26.8418,26.9199,26.7703,26.7768,78800.0
2009-08-12 15:05:00,41.2,41.3,41.13,41.22,57500.0,26.7898,26.8548,26.7443,26.8028,57500.0
2009-08-12 15:10:00,41.23,41.31,41.21,41.25,51600.0,26.8093,26.8613,26.7963,26.8223,51600.0
2009-08-12 15:15:00,41.25,41.35,41.25,41.33,63500.0,26.8223,26.8874,26.8223,26.8744,63500.0
2009-08-12 15:20:00,41.33,41.35,41.08,41.28,81700.0,26.8744,26.8874,26.7118,26.8418,81700.0
2009-08-12 15:25:00,41.28,41.35,41.22,41.25,53600.0,26.8418,26.8874,26.8028,26.8223,53600.0
2009-08-12 15:30:00,41.25,41.38,41.24,41.37,90900.0,26.8223,26.9069,26.8158,26.9004,90900.0
2009-08-12 15:35:00,41.38,41.48,41.31,41.38,118900.0,26.9069,26.9719,26.8613,26.9069,118900.0
2009-08-12 15:40:00,41.39,41.45,41.25,41.36,109300.0,26.9134,26.9524,26.8223,26.8939,109300.0
2009-08-12 15:45:00,41.36,41.42,41.13,41.25,126500.0,26.8939,26.9329,26.7443,26.8223,126500.0
2009-08-12 15:50:00,41.27,41.31,40.99,41.07,140900.0,26.8353,26.8613,26.6533,26.7053,140900.0
2009-08-12 15:55:00,41.07,41.18,41.03,41.14,233200.0,26.7053,26.7768,26.6793,26.7508,233200.0
2009-08-13 09:30:00,41.88,42.0,41.5,41.76,170500.0,27.232,27.31,26.9849,27.154,170500.0
2009-08-13 09:35:00,41.72,41.8,41.25,41.7,195900.0,27.1279,27.18,26.8223,27.1149,195900.0
2009-08-13 09:40:00,41.7,41.82,41.32,41.67,68400.0,27.1149,27.193,26.8679,27.0954,68400.0
2009-08-13 09:45:00,41.67,41.73,41.55,41.65,76400.0,27.0954,27.1344,27.0174,27.0824,76400.0
2009-08-13 09:50:00,41.65,41.65,41.25,41.34,161100.0,27.0824,27.0824,26.8223,26.8809,161100.0
2009-08-13 09:55:00,41.35,41.6,41.25,41.59,74800.0,26.8874,27.0499,26.8223,27.0434,74800.0
2009-08-13 10:00:00,41.56,41.9,41.43,41.79,109900.0,27.0239,27.245,26.9394,27.1735,109900.0
2009-08-13 10:05:00,41.78,42.0,41.7,41.92,104800.0,27.167,27.31,27.1149,27.258,104800.0
2009-08-13 10:10:00,41.92,42.3,41.92,42.24,198900.0,27.258,27.5051,27.258,27.4661,198900.0
2009-08-13 10:15:00,42.25,42.33,41.98,42.16,78100.0,27.4726,27.5246,27.297,27.4141,78100.0
2009-08-13 10:20:00,42.15,42.19,41.98,41.99,86700.0,27.4075,27.4336,27.297,27.3035,86700.0
2009-08-13 10:25:00,41.98,42.02,41.78,41.89,104100.0,27.297,27.323,27.167,27.2385,104100.0
2009-08-13 10:30:00,41.89,42.07,41.85,41.97,55400.0,27.2385,27.3555,27.2125,27.2905,55400.0
2009-08-13 10:35:00,41.97,42.1,41.83,42.08,52100.0,27.2905,27.375,27.1995,27.362,52100.0
2009-08-13 10:40:00,42.08,42.26,42.08,42.2,66400.0,27.362,27.4791,27.362,27.4401,66400.0
2009-08-13 10:45:00,42.21,42.35,42.2,42.26,50400.0,27.4466,27.5376,27.4401,27.4791,50400.0
2009-08-13 10:50:00,42.28,42.41,42.02,42.34,76000.0,27.4921,27.5766,27.323,27.5311,76000.0
2009-08-13 10:55:00,42.35,42.45,42.17,42.23,64800.0,27.5376,27.6026,27.4206,27.4596,64800.0
2009-08-13 11:00:00,42.25,42.45,42.15,42.4,78400.0,27.4726,27.6026,27.4075,27.5701,78400.0
2009-08-13 11:05:00,42.44,42.62,42.4,42.55,68900.0,27.5961,27.7132,27.5701,27.6676,68900.0
2009-08-13 11:10:00,42.56,42.69,42.14,42.14,115400.0,27.6741,27.7587,27.401,27.401,115400.0
2009-08-13 11:15:00,42.14,42.25,42.11,42.22,59200.0,27.401,27.4726,27.3815,27.4531,59200.0
2009-08-13 11:20:00,42.24,42.31,42.17,42.29,37100.0,27.4661,27.5116,27.4206,27.4986,37100.0
2009-08-13 11:25:00,42.26,42.39,42.19,42.32,63800.0,27.4791,27.5636,27.4336,27.5181,63800.0
2009-08-13 11:30:00,42.31,42.33,42.08,42.16,54900.0,27.5116,27.5246,27.362,27.4141,54900.0
2009-08-13 11:35:00,42.18,42.18,42.04,42.1,58600.0,27.4271,27.4271,27.336,27.375,58600.0
2009-08-13 11:40:00,42.11,42.19,42.06,42.16,20500.0,27.3815,27.4336,27.349,27.4141,20500.0
2009-08-13 11:45:00,42.17,42.17,42.06,42.07,14100.0,27.4206,27.4206,27.349,27.3555,14100.0
2009-08-13 11:50:00,42.06,42.22,42.05,42.19,45200.0,27.349,27.4531,27.3425,27.4336,45200.0
2009-08-13 11:55:00,42.2,42.42,42.17,42.34,82200.0,27.4401,27.5831,27.4206,27.5311,82200.0
2009-08-13 12:00:00,42.34,42.39,42.29,42.35,62800.0,27.5311,27.5636,27.4986,27.5376,62800.0
2009-08-13 12:05:00,42.35,42.52,42.3,42.5,77800.0,27.5376,27.6481,27.5051,27.6351,77800.0
2009-08-13 12:10:00,42.5,42.5,42.36,42.42,58100.0,27.6351,27.6351,27.5441,27.5831,58100.0
2009-08-13 12:15:00,42.42,42.42,42.24,42.24,53300.0,27.5831,27.5831,27.4661,27.4661,53300.0
2009-08-13 12:20:00,42.25,42.27,42.18,42.2,41600.0,27.4726,27.4856,27.4271,27.4401,41600.0
2009-08-13 12:25:00,42.21,42.24,42.1,42.16,56100.0,27.4466,27.4661,27.375,27.4141,56100.0
2009-08-13 12:30:00,42.16,42.26,42.1,42.22,38400.0,27.4141,27.4791,27.375,27.4531,38400.0
2009-08-13 12:35:00,42.22,42.22,42.1,42.18,40000.0,27.4531,27.4531,27.375,27.4271,40000.0
2009-08-13 12:40:00,42.19,42.23,42.13,42.18,78800.0,27.4336,27.4596,27.3945,27.4271,78800.0
2009-08-13 12:45:00,42.18,42.36,42.18,42.36,36600.0,27.4271,27.5441,27.4271,27.5441,36600.0
2009-08-13 12:50:00,42.35,42.36,42.27,42.33,21000.0,27.5376,27.5441,27.4856,27.5246,21000.0
2009-08-13 12:55:00,42.33,42.4,42.21,42.23,39600.0,27.5246,27.5701,27.4466,27.4596,39600.0
2009-08-13 13:00:00,42.23,42.5,42.21,42.42,64500.0,27.4596,27.6351,27.4466,27.5831,64500.0
2009-08-13 13:05:00,42.42,42.52,42.35,42.48,55100.0,27.5831,27.6481,27.5376,27.6221,55100.0
2009-08-13 13:10:00,42.48,42.59,42.25,42.36,93800.0,27.6221,27.6937,27.4726,27.5441,93800.0
2009-08-13 13:15:00,42.36,42.42,42.26,42.31,49500.0,27.5441,27.5831,27.4791,27.5116,49500.0
2009-08-13 13:20:00,42.3,42.42,42.3,42.35,18400.0,27.5051,27.5831,27.5051,27.5376,18400.0
2009-08-13 13:25:00,42.36,42.37,42.22,42.25,25000.0,27.5441,27.5506,27.4531,27.4726,25000.0
2009-08-13 13:30:00,42.25,42.37,42.25,42.28,30300.0,27.4726,27.5506,27.4726,27.4921,30300.0
2009-08-13 13:35:00,42.26,42.37,42.22,42.37,35800.0,27.4791,27.5506,27.4531,27.5506,35800.0
2009-08-13 13:40:00,42.38,42.45,42.34,42.34,43900.0,27.5571,27.6026,27.5311,27.5311,43900.0
2009-08-13 13:45:00,42.35,42.45,42.35,42.38,31800.0,27.5376,27.6026,27.5376,27.5571,31800.0
2009-08-13 13:50:00,42.38,42.39,42.28,42.34,65400.0,27.5571,27.5636,27.4921,27.5311,65400.0
2009-08-13 13:55:00,42.34,42.44,42.29,42.44,49000.0,27.5311,27.5961,27.4986,27.5961,49000.0
2009-08-13 14:00:00,42.44,42.45,42.28,42.3,48500.0,27.5961,27.6026,27.4921,27.5051,48500.0
2009-08-13 14:05:00,42.3,42.37,42.24,42.25,55000.0,27.5051,27.5506,27.4661,27.4726,55000.0
2009-08-13 14:10:00,42.26,42.26,42.11,42.2,77800.0,27.4791,27.4791,27.3815,27.4401,77800.0
2009-08-13 14:15:00,42.24,42.27,42.05,42.22,93900.0,27.4661,27.4856,27.3425,27.4531,93900.0
2009-08-13 14:20:00,42.21,42.29,42.11,42.25,46800.0,27.4466,27.4986,27.3815,27.4726,46800.0
2009-08-13 14:25:00,42.27,42.35,42.25,42.34,29500.0,27.4856,27.5376,27.4726,27.5311,29500.0
2009-08-13 14:30:00,42.34,42.43,42.22,42.22,38900.0,27.5311,27.5896,27.4531,27.4531,38900.0
2009-08-13 14:35:00,42.21,42.32,42.16,42.3,45700.0,27.4466,27.5181,27.4141,27.5051,45700.0
2009-08-13 14:40:00,42.3,42.4,42.23,42.32,44900.0,27.5051,27.5701,27.4596,27.5181,44900.0
2009-08-13 14:45:00,42.33,42.34,42.24,42.27,31000.0,27.5246,27.5311,27.4661,27.4856,31000.0
2009-08-13 14:50:00,42.27,42.3,42.2,42.26,48300.0,27.4856,27.5051,27.4401,27.4791,48300.0
2009-08-13 14:55:00,42.27,42.35,42.2,42.2,42600.0,27.4856,27.5376,27.4401,27.4401,42600.0
2009-08-13 15:00:00,42.23,42.34,42.18,42.29,53000.0,27.4596,27.5311,27.4271,27.4986,53000.0
2009-08-13 15:05:00,42.28,42.33,42.2,42.28,60400.0,27.4921,27.5246,27.4401,27.4921,60400.0
2009-08-13 15:10:00,42.28,42.47,42.28,42.39,72200.0,27.4921,27.6156,27.4921,27.5636,72200.0
2009-08-13 15:15:00,42.39,42.47,42.33,42.37,69300.0,27.5636,27.6156,27.5246,27.5506,69300.0
2009-08-13 15:20:00,42.36,42.39,42.25,42.37,92200.0,27.5441,27.5636,27.4726,27.5506,92200.0
2009-08-13 15:25:00,42.37,42.46,42.36,42.44,71400.0,27.5506,27.6091,27.5441,27.5961,71400.0
2009-08-13 15:30:00,42.44,42.5,42.4,42.42,70900.0,27.5961,27.6351,27.5701,27.5831,70900.0
2009-08-13 15:35:00,42.41,42.47,42.35,42.45,92900.0,27.5766,27.6156,27.5376,27.6026,92900.0
2009-08-13 15:40:00,42.44,42.58,42.43,42.52,127000.0,27.5961,27.6872,27.5896,27.6481,127000.0
2009-08-13 15:45:00,42.51,42.63,42.51,42.55,128500.0,27.6416,27.7197,27.6416,27.6676,128500.0
2009-08-13 15:50:00,42.56,42.58,42.4,42.42,130400.0,27.6741,27.6872,27.5701,27.5831,130400.0
2009-08-13 15:55:00,42.42,42.52,42.37,42.5,219200.0,27.5831,27.6481,27.5506,27.6351,219200.0
2009-08-14 09:30:00,42.19,42.49,42.0,42.19,128900.0,27.4336,27.6286,27.31,27.4336,128900.0
2009-08-14 09:35:00,42.15,42.24,41.73,42.01,99800.0,27.4075,27.4661,27.1344,27.3165,99800.0
2009-08-14 09:40:00,42.0,42.34,41.82,42.24,60000.0,27.31,27.5311,27.193,27.4661,60000.0
2009-08-14 09:45:00,42.24,42.43,42.13,42.33,76100.0,27.4661,27.5896,27.3945,27.5246,76100.0
2009-08-14 09:50:00,42.3,42.41,42.07,42.08,49100.0,27.5051,27.5766,27.3555,27.362,49100.0
2009-08-14 09:55:00,42.06,42.15,41.93,41.98,68500.0,27.349,27.4075,27.2645,27.297,68500.0
2009-08-14 10:00:00,41.96,42.09,41.85,41.88,56300.0,27.284,27.3685,27.2125,27.232,56300.0
2009-08-14 10:05:00,41.86,41.97,41.74,41.81,50700.0,27.219,27.2905,27.141,27.1865,50700.0
2009-08-14 10:10:00,41.83,41.84,41.5,41.54,42800.0,27.1995,27.206,26.9849,27.0109,42800.0
2009-08-14 10:15:00,41.52,41.58,41.35,41.49,58200.0,26.9979,27.0369,26.8874,26.9784,58200.0
2009-08-14 10:20:00,41.46,41.52,41.21,41.44,66000.0,26.9589,26.9979,26.7963,26.9459,66000.0
2009-08-14 10:25:00,41.46,41.53,41.34,41.38,28400.0,26.9589,27.0044,26.8809,26.9069,28400.0
2009-08-14 10:30:00,41.38,41.39,41.18,41.33,35700.0,26.9069,26.9134,26.7768,26.8744,35700.0
2009-08-14 10:35:00,41.35,41.44,41.24,41.43,25100.0,26.8874,26.9459,26.8158,26.9394,25100.0
2009-08-14 10:40:00,41.39,41.51,41.24,41.44,45100.0,26.9134,26.9914,26.8158,26.9459,45100.0
2009-08-14 10:45:00,41.4,41.47,41.25,41.4,33900.0,26.9199,26.9654,26.8223,26.9199,33900.0
2009-08-14 10:50:00,41.4,41.44,41.3,41.31,33100.0,26.9199,26.9459,26.8548,26.8613,33100.0
2009-08-14 10:55:00,41.31,41.51,41.25,41.5,28200.0,26.8613,26.9914,26.8223,26.9849,28200.0
2009-08-14 11:00:00,41.5,41.77,41.46,41.71,66200.0,26.9849,27.1605,26.9589,27.1214,66200.0
2009-08-14 11:05:00,41.71,41.71,41.57,41.65,34200.0,27.1214,27.1214,27.0304,27.0824,34200.0
2009-08-14 11:10:00,41.65,41.68,41.6,41.66,34700.0,27.0824,27.1019,27.0499,27.0889,34700.0
2009-08-14 11:15:00,41.65,41.77,41.6,41.62,31500.0,27.0824,27.1605,27.0499,27.0629,31500.0
2009-08-14 11:20:00,41.6,41.77,41.6,41.74,24400.0,27.0499,27.1605,27.0499,27.141,24400.0
2009-08-14 11:25:00,41.74,41.79,41.71,41.76,70900.0,27.141,27.1735,27.1214,27.154,70900.0
2009-08-14 11:30:00,41.75,41.76,41.53,41.66,40900.0,27.1475,27.154,27.0044,27.0889,40900.0
2009-08-14 11:35:00,41.67,41.75,41.64,41.64,33800.0,27.0954,27.1475,27.0759,27.0759,33800.0
2009-08-14 11:40:00,41.66,41.72,41.6,41.71,13400.0,27.0889,27.1279,27.0499,27.1214,13400.0
2009-08-14 11:45:00,41.72,41.72,41.58,41.6,12500.0,27.1279,27.1279,27.0369,27.0499,12500.0
2009-08-14 11:50:00,41.6,41.69,41.55,41.65,19100.0,27.0499,27.1084,27.0174,27.0824,19100.0
2009-08-14 11:55:00,41.66,41.8,41.65,41.75,34500.0,27.0889,27.18,27.0824,27.1475,34500.0
2009-08-14 12:00:00,41.75,41.76,41.7,41.71,14900.0,27.1475,27.154,27.1149,27.1214,14900.0
2009-08-14 12:05:00,41.7,41.75,41.7,41.72,9100.0,27.1149,27.1475,27.1149,27.1279,9100.0
2009-08-14 12:10:00,41.75,41.79,41.62,41.63,22800.0,27.1475,27.1735,27.0629,27.0694,22800.0
2009-08-14 12:15:00,41.64,41.7,41.58,41.64,30700.0,27.0759,27.1149,27.0369,27.0759,30700.0
2009-08-14 12:20:00,41.63,41.63,41.46,41.46,29800.0,27.0694,27.0694,26.9589,26.9589,29800.0
2009-08-14 12:25:00,41.45,41.47,41.38,41.43,22300.0,26.9524,26.9654,26.9069,26.9394,22300.0
2009-08-14 12:30:00,41.43,41.43,41.27,41.34,20800.0,26.9394,26.9394,26.8353,26.8809,20800.0
2009-08-14 12:35:00,41.32,41.37,41.28,41.37,28700.0,26.8679,26.9004,26.8418,26.9004,28700.0
2009-08-14 12:40:00,41.36,41.37,41.28,41.3,24600.0,26.8939,26.9004,26.8418,26.8548,24600.0
2009-08-14 12:45:00,41.3,41.4,41.3,41.36,12700.0,26.8548,26.9199,26.8548,26.8939,12700.0
2009-08-14 12:50:00,41.36,41.37,41.33,41.33,17200.0,26.8939,26.9004,26.8744,26.8744,17200.0
2009-08-14 12:55:00,41.33,41.41,41.29,41.38,21700.0,26.8744,26.9264,26.8483,26.9069,21700.0
2009-08-14 13:00:00,41.41,41.46,41.38,41.44,16500.0,26.9264,26.9589,26.9069,26.9459,16500.0
2009-08-14 13:05:00,41.45,41.45,41.38,41.4,22900.0,26.9524,26.9524,26.9069,26.9199,22900.0
2009-08-14 13:10:00,41.41,41.44,41.4,41.4,16900.0,26.9264,26.9459,26.9199,26.9199,16900.0
2009-08-14 13:15:00,41.4,41.49,41.37,41.43,35600.0,26.9199,26.9784,26.9004,26.9394,35600.0
2009-08-14 13:20:00,41.43,41.51,41.43,41.46,21200.0,26.9394,26.9914,26.9394,26.9589,21200.0
2009-08-14 13:25:00,41.47,41.51,41.45,41.46,19100.0,26.9654,26.9914,26.9524,26.9589,19100.0
2009-08-14 13:30:00,41.45,41.45,41.34,41.38,22100.0,26.9524,26.9524,26.8809,26.9069,22100.0
2009-08-14 13:35:00,41.38,41.53,41.35,41.51,25100.0,26.9069,27.0044,26.8874,26.9914,25100.0
2009-08-14 13:40:00,41.52,41.59,41.51,41.59,9200.0,26.9979,27.0434,26.9914,27.0434,9200.0
2009-08-14 13:45:00,41.59,41.62,41.55,41.61,9300.0,27.0434,27.0629,27.0174,27.0564,9300.0
2009-08-14 13:50:00,41.6,41.61,41.58,41.58,5000.0,27.0499,27.0564,27.0369,27.0369,5000.0
2009-08-14 13:55:00,41.57,41.57,41.49,41.56,13200.0,27.0304,27.0304,26.9784,27.0239,13200.0
2009-08-14 14:00:00,41.56,41.58,41.5,41.58,12000.0,27.0239,27.0369,26.9849,27.0369,12000.0
2009-08-14 14:05:00,41.6,41.67,41.54,41.56,23700.0,27.0499,27.0954,27.0109,27.0239,23700.0
2009-08-14 14:10:00,41.56,41.68,41.53,41.66,14400.0,27.0239,27.1019,27.0044,27.0889,14400.0
2009-08-14 14:15:00,41.65,41.72,41.61,41.7,50700.0,27.0824,27.1279,27.0564,27.1149,50700.0
2009-08-14 14:20:00,41.7,41.8,41.68,41.75,56900.0,27.1149,27.18,27.1019,27.1475,56900.0
2009-08-14 14:25:00,41.75,41.76,41.71,41.71,22700.0,27.1475,27.154,27.1214,27.1214,22700.0
2009-08-14 14:30:00,41.71,41.8,41.69,41.77,34100.0,27.1214,27.18,27.1084,27.1605,34100.0
2009-08-14 14:35:00,41.76,41.85,41.71,41.85,29100.0,27.154,27.2125,27.1214,27.2125,29100.0
2009-08-14 14:40:00,41.85,42.0,41.83,41.92,41700.0,27.2125,27.31,27.1995,27.258,41700.0
2009-08-14 14:45:00,41.93,41.98,41.82,41.95,47000.0,27.2645,27.297,27.193,27.2775,47000.0
2009-08-14 14:50:00,41.96,42.1,41.96,41.96,70700.0,27.284,27.375,27.284,27.284,70700.0
2009-08-14 14:55:00,41.98,42.14,41.96,42.14,101900.0,27.297,27.401,27.284,27.401,101900.0
2009-08-14 15:00:00,42.12,42.16,42.08,42.1,47400.0,27.388,27.4141,27.362,27.375,47400.0
2009-08-14 15:05:00,42.1,42.23,42.09,42.11,46900.0,27.375,27.4596,27.3685,27.3815,46900.0
2009-08-14 15:10:00,42.1,42.14,41.92,41.93,64300.0,27.375,27.401,27.258,27.2645,64300.0
2009-08-14 15:15:00,41.92,41.95,41.81,41.85,42700.0,27.258,27.2775,27.1865,27.2125,42700.0
2009-08-14 15:20:00,41.85,41.88,41.74,41.74,50100.0,27.2125,27.232,27.141,27.141,50100.0
2009-08-14 15:25:00,41.74,41.79,41.58,41.72,87900.0,27.141,27.1735,27.0369,27.1279,87900.0
2009-08-14 15:30:00,41.71,41.82,41.71,41.73,48300.0,27.1214,27.193,27.1214,27.1344,48300.0
2009-08-14 15:35:00,41.72,41.91,41.67,41.86,63800.0,27.1279,27.2515,27.0954,27.219,63800.0
2009-08-14 15:40:00,41.86,41.92,41.85,41.87,78500.0,27.219,27.258,27.2125,27.2255,78500.0
2009-08-14 15:45:00,41.86,41.95,41.73,41.73,127000.0,27.219,27.2775,27.1344,27.1344,127000.0
2009-08-14 15:50:00,41.73,41.84,41.73,41.78,137300.0,27.1344,27.206,27.1344,27.167,137300.0
2009-08-14 15:55:00,41.78,41.89,41.76,41.87,292800.0,27.167,27.2385,27.154,27.2255,292800.0
2009-08-17 09:30:00,40.75,40.89,40.05,40.12,166100.0,26.4972,26.5882,26.042,26.0876,166100.0
2009-08-17 09:35:00,40.12,40.46,40.06,40.17,83800.0,26.0876,26.3086,26.0486,26.1201,83800.0
2009-08-17 09:40:00,40.15,40.25,40.01,40.2,58500.0,26.1071,26.1721,26.016,26.1396,58500.0
2009-08-17 09:45:00,40.2,40.24,39.67,39.74,121100.0,26.1396,26.1656,25.795,25.8405,121100.0
2009-08-17 09:50:00,39.74,40.08,39.66,40.04,74800.0,25.8405,26.0616,25.7885,26.0355,74800.0
2009-08-17 09:55:00,40.06,40.23,40.01,40.16,69700.0,26.0486,26.1591,26.016,26.1136,69700.0
2009-08-17 10:00:00,40.16,40.22,40.09,40.17,57000.0,26.1136,26.1526,26.0681,26.1201,57000.0
2009-08-17 10:05:00,40.18,40.3,40.02,40.25,86800.0,26.1266,26.2046,26.0225,26.1721,86800.0
2009-08-17 10:10:00,40.25,40.29,40.03,40.08,68300.0,26.1721,26.1981,26.029,26.0616,68300.0
2009-08-17 10:15:00,40.07,40.1,39.96,39.99,64300.0,26.0551,26.0746,25.9835,26.003,64300.0
2009-08-17 10:20:00,39.97,40.05,39.93,40.02,42800.0,25.99,26.042,25.964,26.0225,42800.0
2009-08-17 10:25:00,40.02,40.05,39.91,40.02,51800.0,26.0225,26.042,25.951,26.0225,51800.0
2009-08-17 10:30:00,40.01,40.03,39.93,39.98,52000.0,26.016,26.029,25.964,25.9965,52000.0
2009-08-17 10:35:00,39.98,40.1,39.97,40.01,58000.0,25.9965,26.0746,25.99,26.016,58000.0
2009-08-17 10:40:00,40.0,40.06,39.99,40.04,43400.0,26.0095,26.0486,26.003,26.0355,43400.0
2009-08-17 10:45:00,40.04,40.17,40.04,40.09,50100.0,26.0355,26.1201,26.0355,26.0681,50100.0
2009-08-17 10:50:00,40.08,40.11,40.06,40.06,28600.0,26.0616,26.0811,26.0486,26.0486,28600.0
2009-08-17 10:55:00,40.07,40.16,40.05,40.09,53900.0,26.0551,26.1136,26.042,26.0681,53900.0
2009-08-17 11:00:00,40.08,40.1,39.99,40.06,30300.0,26.0616,26.0746,26.003,26.0486,30300.0
2009-08-17 11:05:00,40.05,40.05,39.92,39.93,49500.0,26.042,26.042,25.9575,25.964,49500.0
2009-08-17 11:10:00,39.92,39.98,39.92,39.95,20300.0,25.9575,25.9965,25.9575,25.977,20300.0
2009-08-17 11:15:00,39.95,39.96,39.77,39.83,53900.0,25.977,25.9835,25.86,25.899,53900.0
2009-08-17 11:20:00,39.83,39.92,39.83,39.9,22200.0,25.899,25.9575,25.899,25.9445,22200.0
2009-08-17 11:25:00,39.9,40.02,39.83,39.85,51500.0,25.9445,26.0225,25.899,25.912,51500.0
2009-08-17 11:30:00,39.85,39.95,39.82,39.91,21700.0,25.912,25.977,25.8925,25.951,21700.0
2009-08-17 11:35:00,39.92,39.93,39.81,39.92,20700.0,25.9575,25.964,25.886,25.9575,20700.0
2009-08-17 11:40:00,39.92,39.94,39.85,39.91,15000.0,25.9575,25.9705,25.912,25.951,15000.0
2009-08-17 11:45:00,39.91,39.97,39.86,39.9,21500.0,25.951,25.99,25.9185,25.9445,21500.0
2009-08-17 11:50:00,39.89,39.96,39.87,39.93,15800.0,25.938,25.9835,25.925,25.964,15800.0
2009-08-17 11:55:00,39.92,40.07,39.92,40.06,39800.0,25.9575,26.0551,25.9575,26.0486,39800.0
2009-08-17 12:00:00,40.05,40.11,39.98,40.05,17400.0,26.042,26.0811,25.9965,26.042,17400.0
2009-08-17 12:05:00,40.05,40.05,39.92,39.94,16500.0,26.042,26.042,25.9575,25.9705,16500.0
2009-08-17 12:10:00,39.93,40.03,39.93,40.0,20500.0,25.964,26.029,25.964,26.0095,20500.0
2009-08-17 12:15:00,40.0,40.08,39.99,40.06,21600.0,26.0095,26.0616,26.003,26.0486,21600.0
2009-08-17 12:20:00,40.07,40.19,40.07,40.17,25700.0,26.0551,26.1331,26.0551,26.1201,25700.0
2009-08-17 12:25:00,40.16,40.24,40.14,40.23,32100.0,26.1136,26.1656,26.1006,26.1591,32100.0
2009-08-17 12:30:00,40.22,40.24,40.21,40.24,11100.0,26.1526,26.1656,26.1461,26.1656,11100.0
2009-08-17 12:35:00,40.23,40.29,40.23,40.28,52200.0,26.1591,26.1981,26.1591,26.1916,52200.0
2009-08-17 12:40:00,40.28,40.29,40.26,40.28,15700.0,26.1916,26.1981,26.1786,26.1916,15700.0
2009-08-17 12:45:00,40.29,40.34,40.27,40.3,28200.0,26.1981,26.2306,26.1851,26.2046,28200.0
2009-08-17 12:50:00,40.31,40.32,40.25,40.25,18400.0,26.2111,26.2176,26.1721,26.1721,18400.0
2009-08-17 12:55:00,40.24,40.26,40.19,40.24,20600.0,26.1656,26.1786,26.1331,26.1656,20600.0
2009-08-17 13:00:00,40.24,40.24,40.1,40.1,30200.0,26.1656,26.1656,26.0746,26.0746,30200.0
2009-08-17 13:05:00,40.13,40.2,40.11,40.18,16200.0,26.0941,26.1396,26.0811,26.1266,16200.0
2009-08-17 13:10:00,40.18,40.19,40.11,40.17,15000.0,26.1266,26.1331,26.0811,26.1201,15000.0
2009-08-17 13:15:00,40.18,40.27,40.16,40.27,22700.0,26.1266,26.1851,26.1136,26.1851,22700.0
2009-08-17 13:20:00,40.26,40.26,40.16,40.2,14300.0,26.1786,26.1786,26.1136,26.1396,14300.0
2009-08-17 13:25:00,40.2,40.22,40.15,40.15,14300.0,26.1396,26.1526,26.1071,26.1071,14300.0
2009-08-17 13:30:00,40.15,40.19,40.09,40.18,28900.0,26.1071,26.1331,26.0681,26.1266,28900.0
2009-08-17 13:35:00,40.17,40.24,40.15,40.15,24300.0,26.1201,26.1656,26.1071,26.1071,24300.0
2009-08-17 13:40:00,40.15,40.22,40.08,40.22,25600.0,26.1071,26.1526,26.0616,26.1526,25600.0
2009-08-17 13:45:00,40.21,40.24,40.18,40.18,17200.0,26.1461,26.1656,26.1266,26.1266,17200.0
2009-08-17 13:50:00,40.17,40.24,40.13,40.22,21500.0,26.1201,26.1656,26.0941,26.1526,21500.0
2009-08-17 13:55:00,40.23,40.28,40.22,40.27,19200.0,26.1591,26.1916,26.1526,26.1851,19200.0
2009-08-17 14:00:00,40.26,40.27,40.17,40.18,15600.0,26.1786,26.1851,26.1201,26.1266,15600.0
2009-08-17 14:05:00,40.16,40.16,40.1,40.11,11200.0,26.1136,26.1136,26.0746,26.0811,11200.0
2009-08-17 14:10:00,40.1,40.14,40.07,40.09,25500.0,26.0746,26.1006,26.0551,26.0681,25500.0
2009-08-17 14:15:00,40.1,40.11,40.03,40.08,22000.0,26.0746,26.0811,26.029,26.0616,22000.0
2009-08-17 14:20:00,40.09,40.11,40.01,40.04,23800.0,26.0681,26.0811,26.016,26.0355,23800.0
2009-08-17 14:25:00,40.04,40.13,40.01,40.09,38600.0,26.0355,26.0941,26.016,26.0681,38600.0
2009-08-17 14:30:00,40.09,40.1,40.01,40.01,17900.0,26.0681,26.0746,26.016,26.016,17900.0
2009-08-17 14:35:00,40.01,40.03,39.95,39.95,22600.0,26.016,26.029,25.977,25.977,22600.0
2009-08-17 14:40:00,39.95,39.95,39.85,39.87,35600.0,25.977,25.977,25.912,25.925,35600.0
2009-08-17 14:45:00,39.86,39.91,39.82,39.88,47700.0,25.9185,25.951,25.8925,25.9315,47700.0
2009-08-17 14:50:00,39.88,39.94,39.87,39.93,43800.0,25.9315,25.9705,25.925,25.964,43800.0
2009-08-17 14:55:00,39.93,40.02,39.9,39.98,43600.0,25.964,26.0225,25.9445,25.9965,43600.0
2009-08-17 15:00:00,39.98,40.09,39.97,40.09,47900.0,25.9965,26.0681,25.99,26.0681,47900.0
2009-08-17 15:05:00,40.09,40.12,39.99,40.01,39800.0,26.0681,26.0876,26.003,26.016,39800.0
2009-08-17 15:10:00,40.01,40.01,39.92,39.98,48800.0,26.016,26.016,25.9575,25.9965,48800.0
2009-08-17 15:15:00,39.98,40.05,39.94,40.04,50400.0,25.9965,26.042,25.9705,26.0355,50400.0
2009-08-17 15:20:00,40.05,40.11,39.94,39.94,71800.0,26.042,26.0811,25.9705,25.9705,71800.0
2009-08-17 15:25:00,39.95,39.96,39.81,39.94,75500.0,25.977,25.9835,25.886,25.9705,75500.0
2009-08-17 15:30:00,39.94,40.04,39.9,39.99,95000.0,25.9705,26.0355,25.9445,26.003,95000.0
2009-08-17 15:35:00,40.0,40.01,39.94,39.99,74000.0,26.0095,26.016,25.9705,26.003,74000.0
2009-08-17 15:40:00,39.99,39.99,39.79,39.9,134200.0,26.003,26.003,25.873,25.9445,134200.0
2009-08-17 15:45:00,39.9,39.94,39.81,39.83,132900.0,25.9445,25.9705,25.886,25.899,132900.0
2009-08-17 15:50:00,39.84,40.01,39.81,39.93,193900.0,25.9055,26.016,25.886,25.964,193900.0
2009-08-17 15:55:00,39.93,40.13,39.9,39.9,418500.0,25.964,26.0941,25.9445,25.9445,418500.0
2009-08-18 09:30:00,40.28,40.71,40.0,40.6,99800.0,26.1916,26.4712,26.0095,26.3997,99800.0
2009-08-18 09:35:00,40.61,40.75,40.56,40.62,58600.0,26.4062,26.4972,26.3737,26.4127,58600.0
2009-08-18 09:40:00,40.61,40.81,40.47,40.73,74100.0,26.4062,26.5362,26.3151,26.4842,74100.0
2009-08-18 09:45:00,40.76,40.76,40.42,40.66,54000.0,26.5037,26.5037,26.2826,26.4387,54000.0
2009-08-18 09:50:00,40.66,40.8,40.49,40.8,45900.0,26.4387,26.5297,26.3282,26.5297,45900.0
2009-08-18 09:55:00,40.8,40.8,40.59,40.6,35000.0,26.5297,26.5297,26.3932,26.3997,35000.0
2009-08-18 10:00:00,40.61,40.87,40.6,40.74,52600.0,26.4062,26.5752,26.3997,26.4907,52600.0
2009-08-18 10:05:00,40.76,40.78,40.49,40.53,49200.0,26.5037,26.5167,26.3282,26.3542,49200.0
2009-08-18 10:10:00,40.53,40.56,40.37,40.38,56500.0,26.3542,26.3737,26.2501,26.2566,56500.0
2009-08-18 10:15:00,40.39,40.46,40.31,40.36,76500.0,26.2631,26.3086,26.2111,26.2436,76500.0
2009-08-18 10:20:00,40.32,40.45,40.31,40.38,40100.0,26.2176,26.3021,26.2111,26.2566,40100.0
2009-08-18 10:25:00,40.4,40.61,40.39,40.53,52800.0,26.2696,26.4062,26.2631,26.3542,52800.0
2009-08-18 10:30:00,40.52,40.55,40.4,40.41,67200.0,26.3477,26.3672,26.2696,26.2761,67200.0
2009-08-18 10:35:00,40.43,40.43,40.33,40.38,37600.0,26.2891,26.2891,26.2241,26.2566,37600.0
2009-08-18 10:40:00,40.35,40.42,40.33,40.39,20100.0,26.2371,26.2826,26.2241,26.2631,20100.0
2009-08-18 10:45:00,40.39,40.43,40.25,40.37,21000.0,26.2631,26.2891,26.1721,26.2501,21000.0
2009-08-18 10:50:00,40.37,40.42,40.33,40.35,22700.0,26.2501,26.2826,26.2241,26.2371,22700.0
2009-08-18 10:55:00,40.35,40.37,40.24,40.3,36200.0,26.2371,26.2501,26.1656,26.2046,36200.0
2009-08-18 11:00:00,40.31,40.43,40.29,40.41,20600.0,26.2111,26.2891,26.1981,26.2761,20600.0
2009-08-18 11:05:00,40.41,40.59,40.36,40.57,41600.0,26.2761,26.3932,26.2436,26.3802,41600.0
2009-08-18 11:10:00,40.58,40.65,40.51,40.65,62400.0,26.3867,26.4322,26.3412,26.4322,62400.0
2009-08-18 11:15:00,40.66,40.69,40.62,40.68,30700.0,26.4387,26.4582,26.4127,26.4517,30700.0
2009-08-18 11:20:00,40.68,40.69,40.57,40.67,26900.0,26.4517,26.4582,26.3802,26.4452,26900.0
2009-08-18 11:25:00,40.68,40.7,40.6,40.6,26500.0,26.4517,26.4647,26.3997,26.3997,26500.0
2009-08-18 11:30:00,40.62,40.84,40.62,40.76,31800.0,26.4127,26.5557,26.4127,26.5037,31800.0
2009-08-18 11:35:00,40.76,40.78,40.66,40.66,38400.0,26.5037,26.5167,26.4387,26.4387,38400.0
2009-08-18 11:40:00,40.66,40.66,40.51,40.56,36000.0,26.4387,26.4387,26.3412,26.3737,36000.0
2009-08-18 11:45:00,40.57,40.65,40.55,40.61,21300.0,26.3802,26.4322,26.3672,26.4062,21300.0
2009-08-18 11:50:00,40.61,40.72,40.57,40.7,30900.0,26.4062,26.4777,26.3802,26.4647,30900.0
2009-08-18 11:55:00,40.68,40.68,40.55,40.63,42300.0,26.4517,26.4517,26.3672,26.4192,42300.0
2009-08-18 12:00:00,40.63,40.7,40.61,40.65,28300.0,26.4192,26.4647,26.4062,26.4322,28300.0
2009-08-18 12:05:00,40.64,40.77,40.6,40.68,27400.0,26.4257,26.5102,26.3997,26.4517,27400.0
2009-08-18 12:10:00,40.67,40.73,40.58,40.58,29700.0,26.4452,26.4842,26.3867,26.3867,29700.0
2009-08-18 12:15:00,40.58,40.64,40.53,40.64,22100.0,26.3867,26.4257,26.3542,26.4257,22100.0
2009-08-18 12:20:00,40.63,40.65,40.61,40.64,23100.0,26.4192,26.4322,26.4062,26.4257,23100.0
2009-08-18 12:25:00,40.64,40.68,40.62,40.68,43700.0,26.4257,26.4517,26.4127,26.4517,43700.0
2009-08-18 12:30:00,40.68,40.69,40.64,40.64,22000.0,26.4517,26.4582,26.4257,26.4257,22000.0
2009-08-18 12:35:00,40.64,40.68,40.64,40.65,19900.0,26.4257,26.4517,26.4257,26.4322,19900.0
2009-08-18 12:40:00,40.64,40.71,40.64,40.68,25400.0,26.4257,26.4712,26.4257,26.4517,25400.0
2009-08-18 12:45:00,40.67,40.68,40.62,40.63,27400.0,26.4452,26.4517,26.4127,26.4192,27400.0
2009-08-18 12:50:00,40.63,40.64,40.58,40.63,26000.0,26.4192,26.4257,26.3867,26.4192,26000.0
2009-08-18 12:55:00,40.62,40.67,40.62,40.66,9600.0,26.4127,26.4452,26.4127,26.4387,9600.0
2009-08-18 13:00:00,40.66,40.74,40.63,40.74,47100.0,26.4387,26.4907,26.4192,26.4907,47100.0
2009-08-18 13:05:00,40.73,40.76,40.67,40.76,38200.0,26.4842,26.5037,26.4452,26.5037,38200.0
2009-08-18 13:10:00,40.77,40.82,40.75,40.79,67600.0,26.5102,26.5427,26.4972,26.5232,67600.0
2009-08-18 13:15:00,40.76,40.78,40.71,40.77,15700.0,26.5037,26.5167,26.4712,26.5102,15700.0
2009-08-18 13:20:00,40.75,40.82,40.75,40.8,17900.0,26.4972,26.5427,26.4972,26.5297,17900.0
2009-08-18 13:25:00,40.8,40.85,40.79,40.81,11200.0,26.5297,26.5622,26.5232,26.5362,11200.0
2009-08-18 13:30:00,40.82,40.84,40.75,40.76,20100.0,26.5427,26.5557,26.4972,26.5037,20100.0
2009-08-18 13:35:00,40.75,40.78,40.7,40.71,30600.0,26.4972,26.5167,26.4647,26.4712,30600.0
2009-08-18 13:40:00,40.72,40.78,40.72,40.76,13700.0,26.4777,26.5167,26.4777,26.5037,13700.0
2009-08-18 13:45:00,40.77,40.79,40.75,40.75,10300.0,26.5102,26.5232,26.4972,26.4972,10300.0
2009-08-18 13:50:00,40.75,40.75,40.7,40.7,18900.0,26.4972,26.4972,26.4647,26.4647,18900.0
2009-08-18 13:55:00,40.7,40.7,40.65,40.69,21800.0,26.4647,26.4647,26.4322,26.4582,21800.0
2009-08-18 14:00:00,40.71,40.75,40.68,40.72,26000.0,26.4712,26.4972,26.4517,26.4777,26000.0
2009-08-18 14:05:00,40.72,40.73,40.65,40.7,27200.0,26.4777,26.4842,26.4322,26.4647,27200.0
2009-08-18 14:10:00,40.71,40.78,40.71,40.73,32400.0,26.4712,26.5167,26.4712,26.4842,32400.0
2009-08-18 14:15:00,40.73,40.81,40.73,40.76,18200.0,26.4842,26.5362,26.4842,26.5037,18200.0
2009-08-18 14:20:00,40.75,40.81,40.73,40.78,15500.0,26.4972,26.5362,26.4842,26.5167,15500.0
2009-08-18 14:25:00,40.78,40.82,40.74,40.81,155200.0,26.5167,26.5427,26.4907,26.5362,155200.0
2009-08-18 14:30:00,40.81,40.84,40.68,40.68,32100.0,26.5362,26.5557,26.4517,26.4517,32100.0
2009-08-18 14:35:00,40.68,40.69,40.61,40.64,31000.0,26.4517,26.4582,26.4062,26.4257,31000.0
2009-08-18 14:40:00,40.64,40.66,40.57,40.59,20700.0,26.4257,26.4387,26.3802,26.3932,20700.0
2009-08-18 14:45:00,40.6,40.65,40.54,40.57,22600.0,26.3997,26.4322,26.3607,26.3802,22600.0
2009-08-18 14:50:00,40.58,40.59,40.52,40.52,24500.0,26.3867,26.3932,26.3477,26.3477,24500.0
2009-08-18 14:55:00,40.52,40.52,40.41,40.44,31700.0,26.3477,26.3477,26.2761,26.2956,31700.0
2009-08-18 15:00:00,40.44,40.54,40.44,40.47,74200.0,26.2956,26.3607,26.2956,26.3151,74200.0
2009-08-18 15:05:00,40.47,40.48,40.42,40.43,60600.0,26.3151,26.3217,26.2826,26.2891,60600.0
2009-08-18 15:10:00,40.43,40.44,40.35,40.37,44200.0,26.2891,26.2956,26.2371,26.2501,44200.0
2009-08-18 15:15:00,40.38,40.47,40.37,40.4,43000.0,26.2566,26.3151,26.2501,26.2696,43000.0
2009-08-18 15:20:00,40.39,40.39,40.31,40.33,41900.0,26.2631,26.2631,26.2111,26.2241,41900.0
2009-08-18 15:25:00,40.33,40.33,40.11,40.13,137300.0,26.2241,26.2241,26.0811,26.0941,137300.0
2009-08-18 15:30:00,40.11,40.22,40.11,40.2,61600.0,26.0811,26.1526,26.0811,26.1396,61600.0
2009-08-18 15:35:00,40.2,40.22,40.15,40.18,39700.0,26.1396,26.1526,26.1071,26.1266,39700.0
2009-08-18 15:40:00,40.18,40.32,40.18,40.24,70600.0,26.1266,26.2176,26.1266,26.1656,70600.0
2009-08-18 15:45:00,40.23,40.35,40.22,40.31,82500.0,26.1591,26.2371,26.1526,26.2111,82500.0
2009-08-18 15:50:00,40.3,40.37,40.21,40.23,103400.0,26.2046,26.2501,26.1461,26.1591,103400.0
2009-08-18 15:55:00,40.23,40.29,40.16,40.28,203800.0,26.1591,26.1981,26.1136,26.1916,203800.0
2009-08-19 09:30:00,39.41,39.74,39.39,39.58,96100.0,25.6259,25.8405,25.6129,25.7364,96100.0
2009-08-19 09:35:00,39.59,39.72,39.5,39.5,71100.0,25.7429,25.8275,25.6844,25.6844,71100.0
2009-08-19 09:40:00,39.51,39.79,39.51,39.73,62300.0,25.6909,25.873,25.6909,25.834,62300.0
2009-08-19 09:45:00,39.74,39.77,39.63,39.71,72400.0,25.8405,25.86,25.7689,25.821,72400.0
2009-08-19 09:50:00,39.71,39.94,39.71,39.85,77400.0,25.821,25.9705,25.821,25.912,77400.0
2009-08-19 09:55:00,39.84,39.99,39.78,39.92,49400.0,25.9055,26.003,25.8665,25.9575,49400.0
2009-08-19 10:00:00,39.93,40.1,39.92,40.09,74000.0,25.964,26.0746,25.9575,26.0681,74000.0
2009-08-19 10:05:00,40.09,40.11,39.99,40.0,57800.0,26.0681,26.0811,26.003,26.0095,57800.0
2009-08-19 10:10:00,39.99,40.07,39.92,40.06,46700.0,26.003,26.0551,25.9575,26.0486,46700.0
2009-08-19 10:15:00,40.07,40.09,39.93,40.01,43400.0,26.0551,26.0681,25.964,26.016,43400.0
2009-08-19 10:20:00,40.0,40.04,39.94,39.96,41700.0,26.0095,26.0355,25.9705,25.9835,41700.0
2009-08-19 10:25:00,39.97,39.98,39.91,39.98,23700.0,25.99,25.9965,25.951,25.9965,23700.0
2009-08-19 10:30:00,39.98,40.07,39.91,39.94,78400.0,25.9965,26.0551,25.951,25.9705,78400.0
2009-08-19 10:35:00,39.95,40.04,39.93,39.98,33300.0,25.977,26.0355,25.964,25.9965,33300.0
2009-08-19 10:40:00,39.99,40.05,39.95,40.05,36900.0,26.003,26.042,25.977,26.042,36900.0
2009-08-19 10:45:00,40.05,40.06,39.87,39.88,28000.0,26.042,26.0486,25.925,25.9315,28000.0
2009-08-19 10:50:00,39.89,39.94,39.81,39.81,44800.0,25.938,25.9705,25.886,25.886,44800.0
2009-08-19 10:55:00,39.83,39.87,39.75,39.85,54900.0,25.899,25.925,25.847,25.912,54900.0
2009-08-19 11:00:00,39.86,39.93,39.78,39.84,45800.0,25.9185,25.964,25.8665,25.9055,45800.0
2009-08-19 11:05:00,39.85,39.88,39.79,39.86,38700.0,25.912,25.9315,25.873,25.9185,38700.0
2009-08-19 11:10:00,39.86,39.92,39.85,39.9,21900.0,25.9185,25.9575,25.912,25.9445,21900.0
2009-08-19 11:15:00,39.92,39.93,39.86,39.9,16700.0,25.9575,25.964,25.9185,25.9445,16700.0
2009-08-19 11:20:00,39.9,39.94,39.86,39.88,24900.0,25.9445,25.9705,25.9185,25.9315,24900.0
2009-08-19 11:25:00,39.88,39.9,39.87,39.87,12400.0,25.9315,25.9445,25.925,25.925,12400.0
2009-08-19 11:30:00,39.88,39.9,39.85,39.88,18600.0,25.9315,25.9445,25.912,25.9315,18600.0
2009-08-19 11:35:00,39.88,39.88,39.79,39.83,45300.0,25.9315,25.9315,25.873,25.899,45300.0
2009-08-19 11:40:00,39.83,39.85,39.82,39.83,17900.0,25.899,25.912,25.8925,25.899,17900.0
2009-08-19 11:45:00,39.83,39.84,39.77,39.8,31300.0,25.899,25.9055,25.86,25.8795,31300.0
2009-08-19 11:50:00,39.79,40.0,39.79,39.97,67400.0,25.873,26.0095,25.873,25.99,67400.0
2009-08-19 11:55:00,39.97,39.99,39.92,39.93,27800.0,25.99,26.003,25.9575,25.964,27800.0
2009-08-19 12:00:00,39.94,40.0,39.87,39.87,41900.0,25.9705,26.0095,25.925,25.925,41900.0
2009-08-19 12:05:00,39.88,40.0,39.86,39.98,49800.0,25.9315,26.0095,25.9185,25.9965,49800.0
2009-08-19 12:10:00,39.99,40.01,39.89,39.94,126600.0,26.003,26.016,25.938,25.9705,126600.0
2009-08-19 12:15:00,39.94,39.94,39.85,39.88,30200.0,25.9705,25.9705,25.912,25.9315,30200.0
2009-08-19 12:20:00,39.88,39.9,39.84,39.9,36900.0,25.9315,25.9445,25.9055,25.9445,36900.0
2009-08-19 12:25:00,39.9,39.9,39.82,39.87,29300.0,25.9445,25.9445,25.8925,25.925,29300.0
2009-08-19 12:30:00,39.87,39.89,39.77,39.79,48800.0,25.925,25.938,25.86,25.873,48800.0
2009-08-19 12:35:00,39.79,39.85,39.76,39.84,31600.0,25.873,25.912,25.8535,25.9055,31600.0
2009-08-19 12:40:00,39.83,39.83,39.72,39.72,22700.0,25.899,25.899,25.8275,25.8275,22700.0
2009-08-19 12:45:00,39.72,39.78,39.7,39.7,26300.0,25.8275,25.8665,25.8145,25.8145,26300.0
2009-08-19 12:50:00,39.69,39.85,39.67,39.84,25600.0,25.808,25.912,25.795,25.9055,25600.0
2009-08-19 12:55:00,39.84,39.85,39.74,39.82,30200.0,25.9055,25.912,25.8405,25.8925,30200.0
2009-08-19 13:00:00,39.82,39.89,39.82,39.86,32800.0,25.8925,25.938,25.8925,25.9185,32800.0
2009-08-19 13:05:00,39.86,39.96,39.86,39.94,54600.0,25.9185,25.9835,25.9185,25.9705,54600.0
2009-08-19 13:10:00,39.94,39.96,39.83,39.86,57800.0,25.9705,25.9835,25.899,25.9185,57800.0
2009-08-19 13:15:00,39.88,39.88,39.77,39.83,14900.0,25.9315,25.9315,25.86,25.899,14900.0
2009-08-19 13:20:00,39.82,39.88,39.79,39.86,24400.0,25.8925,25.9315,25.873,25.9185,24400.0
2009-08-19 13:25:00,39.86,39.86,39.76,39.79,16800.0,25.9185,25.9185,25.8535,25.873,16800.0
2009-08-19 13:30:00,39.78,39.8,39.71,39.73,18500.0,25.8665,25.8795,25.821,25.834,18500.0
2009-08-19 13:35:00,39.72,39.82,39.71,39.82,31100.0,25.8275,25.8925,25.821,25.8925,31100.0
2009-08-19 13:40:00,39.82,39.83,39.78,39.78,22400.0,25.8925,25.899,25.8665,25.8665,22400.0
2009-08-19 13:45:00,39.78,39.85,39.76,39.85,49400.0,25.8665,25.912,25.8535,25.912,49400.0
2009-08-19 13:50:00,39.84,39.86,39.8,39.83,32600.0,25.9055,25.9185,25.8795,25.899,32600.0
2009-08-19 13:55:00,39.81,39.85,39.78,39.85,45800.0,25.886,25.912,25.8665,25.912,45800.0
2009-08-19 14:00:00,39.86,39.88,39.81,39.85,25400.0,25.9185,25.9315,25.886,25.912,25400.0
2009-08-19 14:05:00,39.86,39.88,39.84,39.84,12800.0,25.9185,25.9315,25.9055,25.9055,12800.0
2009-08-19 14:10:00,39.83,39.87,39.8,39.81,29100.0,25.899,25.925,25.8795,25.886,29100.0
2009-08-19 14:15:00,39.8,39.85,39.79,39.85,32500.0,25.8795,25.912,25.873,25.912,32500.0
2009-08-19 14:20:00,39.85,39.87,39.78,39.79,46800.0,25.912,25.925,25.8665,25.873,46800.0
2009-08-19 14:25:00,39.79,39.82,39.78,39.81,53800.0,25.873,25.8925,25.8665,25.886,53800.0
2009-08-19 14:30:00,39.8,39.84,39.76,39.76,63300.0,25.8795,25.9055,25.8535,25.8535,63300.0
2009-08-19 14:35:00,39.76,39.81,39.75,39.77,39600.0,25.8535,25.886,25.847,25.86,39600.0
2009-08-19 14:40:00,39.76,39.79,39.74,39.77,42700.0,25.8535,25.873,25.8405,25.86,42700.0
2009-08-19 14:45:00,39.76,39.79,39.73,39.74,76400.0,25.8535,25.873,25.834,25.8405,76400.0
2009-08-19 14:50:00,39.73,39.81,39.72,39.81,37700.0,25.834,25.886,25.8275,25.886,37700.0
2009-08-19 14:55:00,39.81,39.91,39.81,39.88,27600.0,25.886,25.951,25.886,25.9315,27600.0
2009-08-19 15:00:00,39.89,39.89,39.82,39.85,31600.0,25.938,25.938,25.8925,25.912,31600.0
2009-08-19 15:05:00,39.85,39.86,39.78,39.81,38900.0,25.912,25.9185,25.8665,25.886,38900.0
2009-08-19 15:10:00,39.82,39.86,39.77,39.82,109300.0,25.8925,25.9185,25.86,25.8925,109300.0
2009-08-19 15:15:00,39.81,39.83,39.75,39.79,86500.0,25.886,25.899,25.847,25.873,86500.0
2009-08-19 15:20:00,39.8,39.83,39.78,39.8,71600.0,25.8795,25.899,25.8665,25.8795,71600.0
2009-08-19 15:25:00,39.82,39.86,39.79,39.85,39300.0,25.8925,25.9185,25.873,25.912,39300.0
2009-08-19 15:30:00,39.87,39.87,39.79,39.82,64300.0,25.925,25.925,25.873,25.8925,64300.0
2009-08-19 15:35:00,39.8,39.83,39.77,39.82,125000.0,25.8795,25.899,25.86,25.8925,125000.0
2009-08-19 15:40:00,39.82,39.92,39.81,39.87,80700.0,25.8925,25.9575,25.886,25.925,80700.0
2009-08-19 15:45:00,39.88,39.95,39.85,39.93,78700.0,25.9315,25.977,25.912,25.964,78700.0
2009-08-19 15:50:00,39.93,39.97,39.89,39.96,134700.0,25.964,25.99,25.938,25.9835,134700.0
2009-08-19 15:55:00,39.96,40.09,39.95,40.0,231000.0,25.9835,26.0681,25.977,26.0095,231000.0
2009-08-20 09:30:00,39.91,40.68,39.91,40.4,92900.0,25.951,26.4517,25.951,26.2696,92900.0
2009-08-20 09:35:00,40.44,40.89,40.43,40.77,105300.0,26.2956,26.5882,26.2891,26.5102,105300.0
2009-08-20 09:40:00,40.78,40.86,40.62,40.72,62200.0,26.5167,26.5687,26.4127,26.4777,62200.0
2009-08-20 09:45:00,40.72,40.74,40.53,40.72,40600.0,26.4777,26.4907,26.3542,26.4777,40600.0
2009-08-20 09:50:00,40.73,40.75,40.59,40.66,90000.0,26.4842,26.4972,26.3932,26.4387,90000.0
2009-08-20 09:55:00,40.66,40.77,40.65,40.77,57700.0,26.4387,26.5102,26.4322,26.5102,57700.0
2009-08-20 10:00:00,40.78,40.82,40.65,40.65,52700.0,26.5167,26.5427,26.4322,26.4322,52700.0
2009-08-20 10:05:00,40.66,40.79,40.61,40.71,62800.0,26.4387,26.5232,26.4062,26.4712,62800.0
2009-08-20 10:10:00,40.72,40.77,40.63,40.76,43900.0,26.4777,26.5102,26.4192,26.5037,43900.0
2009-08-20 10:15:00,40.75,40.81,40.72,40.74,32200.0,26.4972,26.5362,26.4777,26.4907,32200.0
2009-08-20 10:20:00,40.74,40.91,40.66,40.91,80600.0,26.4907,26.6013,26.4387,26.6013,80600.0
2009-08-20 10:25:00,40.91,41.07,40.89,40.99,105100.0,26.6013,26.7053,26.5882,26.6533,105100.0
2009-08-20 10:30:00,40.99,41.34,40.94,41.3,106600.0,26.6533,26.8809,26.6208,26.8548,106600.0
2009-08-20 10:35:00,41.31,41.48,41.29,41.37,99500.0,26.8613,26.9719,26.8483,26.9004,99500.0
2009-08-20 10:40:00,41.37,41.49,41.32,41.4,60700.0,26.9004,26.9784,26.8679,26.9199,60700.0
2009-08-20 10:45:00,41.38,41.39,41.18,41.2,59100.0,26.9069,26.9134,26.7768,26.7898,59100.0
2009-08-20 10:50:00,41.19,41.39,41.17,41.38,58800.0,26.7833,26.9134,26.7703,26.9069,58800.0
2009-08-20 10:55:00,41.38,41.49,41.37,41.46,55600.0,26.9069,26.9784,26.9004,26.9589,55600.0
2009-08-20 11:00:00,41.45,41.45,41.33,41.43,35800.0,26.9524,26.9524,26.8744,26.9394,35800.0
2009-08-20 11:05:00,41.43,41.46,41.29,41.31,38400.0,26.9394,26.9589,26.8483,26.8613,38400.0
2009-08-20 11:10:00,41.31,41.42,41.31,41.42,30200.0,26.8613,26.9329,26.8613,26.9329,30200.0
2009-08-20 11:15:00,41.42,41.5,41.36,41.5,47000.0,26.9329,26.9849,26.8939,26.9849,47000.0
2009-08-20 11:20:00,41.49,41.6,41.44,41.46,71400.0,26.9784,27.0499,26.9459,26.9589,71400.0
2009-08-20 11:25:00,41.45,41.55,41.44,41.51,23800.0,26.9524,27.0174,26.9459,26.9914,23800.0
2009-08-20 11:30:00,41.53,41.58,41.47,41.47,27500.0,27.0044,27.0369,26.9654,26.9654,27500.0
2009-08-20 11:35:00,41.46,41.48,41.33,41.36,44900.0,26.9589,26.9719,26.8744,26.8939,44900.0
2009-08-20 11:40:00,41.36,41.38,41.28,41.37,33400.0,26.8939,26.9069,26.8418,26.9004,33400.0
2009-08-20 11:45:00,41.36,41.49,41.36,41.47,24100.0,26.8939,26.9784,26.8939,26.9654,24100.0
2009-08-20 11:50:00,41.48,41.59,41.48,41.57,31800.0,26.9719,27.0434,26.9719,27.0304,31800.0
2009-08-20 11:55:00,41.57,41.67,41.49,41.54,81800.0,27.0304,27.0954,26.9784,27.0109,81800.0
2009-08-20 12:00:00,41.54,41.57,41.49,41.52,20400.0,27.0109,27.0304,26.9784,26.9979,20400.0
2009-08-20 12:05:00,41.52,41.52,41.45,41.5,27700.0,26.9979,26.9979,26.9524,26.9849,27700.0
2009-08-20 12:10:00,41.49,41.51,41.45,41.51,36100.0,26.9784,26.9914,26.9524,26.9914,36100.0
2009-08-20 12:15:00,41.49,41.51,41.45,41.48,18100.0,26.9784,26.9914,26.9524,26.9719,18100.0
2009-08-20 12:20:00,41.48,41.48,41.37,41.38,37400.0,26.9719,26.9719,26.9004,26.9069,37400.0
2009-08-20 12:25:00,41.38,41.56,41.37,41.54,39300.0,26.9069,27.0239,26.9004,27.0109,39300.0
2009-08-20 12:30:00,41.53,41.62,41.52,41.58,36700.0,27.0044,27.0629,26.9979,27.0369,36700.0
2009-08-20 12:35:00,41.59,41.59,41.55,41.58,11300.0,27.0434,27.0434,27.0174,27.0369,11300.0
2009-08-20 12:40:00,41.58,41.6,41.49,41.51,33300.0,27.0369,27.0499,26.9784,26.9914,33300.0
2009-08-20 12:45:00,41.5,41.56,41.47,41.5,40000.0,26.9849,27.0239,26.9654,26.9849,40000.0
2009-08-20 12:50:00,41.49,41.49,41.33,41.34,53600.0,26.9784,26.9784,26.8744,26.8809,53600.0
2009-08-20 12:55:00,41.33,41.35,41.3,41.31,21800.0,26.8744,26.8874,26.8548,26.8613,21800.0
2009-08-20 13:00:00,41.3,41.45,41.27,41.44,37500.0,26.8548,26.9524,26.8353,26.9459,37500.0
2009-08-20 13:05:00,41.42,41.57,41.42,41.55,68100.0,26.9329,27.0304,26.9329,27.0174,68100.0
2009-08-20 13:10:00,41.56,41.75,41.56,41.67,131100.0,27.0239,27.1475,27.0239,27.0954,131100.0
2009-08-20 13:15:00,41.66,41.72,41.63,41.63,47000.0,27.0889,27.1279,27.0694,27.0694,47000.0
2009-08-20 13:20:00,41.64,41.75,41.62,41.67,91800.0,27.0759,27.1475,27.0629,27.0954,91800.0
2009-08-20 13:25:00,41.67,41.84,41.66,41.81,39500.0,27.0954,27.206,27.0889,27.1865,39500.0
2009-08-20 13:30:00,41.82,41.82,41.73,41.77,50200.0,27.193,27.193,27.1344,27.1605,50200.0
2009-08-20 13:35:00,41.78,41.79,41.7,41.71,36700.0,27.167,27.1735,27.1149,27.1214,36700.0
2009-08-20 13:40:00,41.71,41.71,41.56,41.64,46000.0,27.1214,27.1214,27.0239,27.0759,46000.0
2009-08-20 13:45:00,41.64,41.64,41.53,41.55,25400.0,27.0759,27.0759,27.0044,27.0174,25400.0
2009-08-20 13:50:00,41.56,41.62,41.53,41.62,34000.0,27.0239,27.0629,27.0044,27.0629,34000.0
2009-08-20 13:55:00,41.62,41.67,41.58,41.66,33500.0,27.0629,27.0954,27.0369,27.0889,33500.0
2009-08-20 14:00:00,41.67,41.72,41.66,41.7,25200.0,27.0954,27.1279,27.0889,27.1149,25200.0
2009-08-20 14:05:00,41.71,41.71,41.62,41.65,19400.0,27.1214,27.1214,27.0629,27.0824,19400.0
2009-08-20 14:10:00,41.66,41.71,41.63,41.67,20100.0,27.0889,27.1214,27.0694,27.0954,20100.0
2009-08-20 14:15:00,41.67,41.67,41.57,41.59,12400.0,27.0954,27.0954,27.0304,27.0434,12400.0
2009-08-20 14:20:00,41.59,41.59,41.47,41.55,48500.0,27.0434,27.0434,26.9654,27.0174,48500.0
2009-08-20 14:25:00,41.56,41.57,41.48,41.49,23000.0,27.0239,27.0304,26.9719,26.9784,23000.0
2009-08-20 14:30:00,41.47,41.52,41.44,41.46,27400.0,26.9654,26.9979,26.9459,26.9589,27400.0
2009-08-20 14:35:00,41.46,41.5,41.43,41.47,43000.0,26.9589,26.9849,26.9394,26.9654,43000.0
2009-08-20 14:40:00,41.47,41.47,41.3,41.32,49200.0,26.9654,26.9654,26.8548,26.8679,49200.0
2009-08-20 14:45:00,41.32,41.37,41.28,41.3,114800.0,26.8679,26.9004,26.8418,26.8548,114800.0
2009-08-20 14:50:00,41.29,41.4,41.23,41.35,75700.0,26.8483,26.9199,26.8093,26.8874,75700.0
2009-08-20 14:55:00,41.36,41.46,41.35,41.44,19400.0,26.8939,26.9589,26.8874,26.9459,19400.0
2009-08-20 15:00:00,41.44,41.55,41.43,41.48,34700.0,26.9459,27.0174,26.9394,26.9719,34700.0
2009-08-20 15:05:00,41.49,41.57,41.46,41.52,46000.0,26.9784,27.0304,26.9589,26.9979,46000.0
2009-08-20 15:10:00,41.52,41.6,41.51,41.54,46900.0,26.9979,27.0499,26.9914,27.0109,46900.0
2009-08-20 15:15:00,41.54,41.58,41.45,41.46,29000.0,27.0109,27.0369,26.9524,26.9589,29000.0
2009-08-20 15:20:00,41.45,41.52,41.43,41.52,38700.0,26.9524,26.9979,26.9394,26.9979,38700.0
2009-08-20 15:25:00,41.52,41.66,41.51,41.63,67800.0,26.9979,27.0889,26.9914,27.0694,67800.0
2009-08-20 15:30:00,41.64,41.71,41.61,41.68,109900.0,27.0759,27.1214,27.0564,27.1019,109900.0
2009-08-20 15:35:00,41.67,41.68,41.58,41.62,84600.0,27.0954,27.1019,27.0369,27.0629,84600.0
2009-08-20 15:40:00,41.63,41.69,41.61,41.63,96700.0,27.0694,27.1084,27.0564,27.0694,96700.0
2009-08-20 15:45:00,41.63,41.68,41.6,41.67,124400.0,27.0694,27.1019,27.0499,27.0954,124400.0
2009-08-20 15:50:00,41.66,41.67,41.55,41.58,134500.0,27.0889,27.0954,27.0174,27.0369,134500.0
2009-08-20 15:55:00,41.58,41.69,41.55,41.69,274700.0,27.0369,27.1084,27.0174,27.1084,274700.0
2009-08-21 09:30:00,42.01,42.26,41.38,41.63,527600.0,27.3165,27.4791,26.9069,27.0694,527600.0
2009-08-21 09:35:00,41.65,42.19,41.6,42.07,98500.0,27.0824,27.4336,27.0499,27.3555,98500.0
2009-08-21 09:40:00,42.08,42.56,42.04,42.28,134200.0,27.362,27.6741,27.336,27.4921,134200.0
2009-08-21 09:45:00,42.34,42.44,42.17,42.38,126800.0,27.5311,27.5961,27.4206,27.5571,126800.0
2009-08-21 09:50:00,42.41,42.44,42.27,42.41,108300.0,27.5766,27.5961,27.4856,27.5766,108300.0
2009-08-21 09:55:00,42.44,42.65,42.41,42.64,109800.0,27.5961,27.7327,27.5766,27.7262,109800.0
2009-08-21 10:00:00,42.65,43.0,42.65,42.96,133000.0,27.7327,27.9603,27.7327,27.9342,133000.0
2009-08-21 10:05:00,42.95,42.98,42.69,42.79,74500.0,27.9277,27.9472,27.7587,27.8237,74500.0
2009-08-21 10:10:00,42.8,42.96,42.71,42.89,54000.0,27.8302,27.9342,27.7717,27.8887,54000.0
2009-08-21 10:15:00,42.89,42.99,42.85,42.93,67500.0,27.8887,27.9537,27.8627,27.9147,67500.0
2009-08-21 10:20:00,42.92,42.93,42.74,42.77,54800.0,27.9082,27.9147,27.7912,27.8107,54800.0
2009-08-21 10:25:00,42.77,42.89,42.72,42.76,46500.0,27.8107,27.8887,27.7782,27.8042,46500.0
2009-08-21 10:30:00,42.76,42.88,42.74,42.79,38800.0,27.8042,27.8822,27.7912,27.8237,38800.0
2009-08-21 10:35:00,42.79,42.83,42.75,42.81,52300.0,27.8237,27.8497,27.7977,27.8367,52300.0
2009-08-21 10:40:00,42.81,42.82,42.69,42.69,30300.0,27.8367,27.8432,27.7587,27.7587,30300.0
2009-08-21 10:45:00,42.7,42.71,42.61,42.7,50100.0,27.7652,27.7717,27.7067,27.7652,50100.0
2009-08-21 10:50:00,42.7,42.7,42.42,42.45,67200.0,27.7652,27.7652,27.5831,27.6026,67200.0
2009-08-21 10:55:00,42.45,42.61,42.44,42.6,37200.0,27.6026,27.7067,27.5961,27.7002,37200.0
2009-08-21 11:00:00,42.6,42.83,42.58,42.78,43200.0,27.7002,27.8497,27.6872,27.8172,43200.0
2009-08-21 11:05:00,42.77,42.79,42.67,42.72,53500.0,27.8107,27.8237,27.7457,27.7782,53500.0
2009-08-21 11:10:00,42.73,42.74,42.6,42.6,46300.0,27.7847,27.7912,27.7002,27.7002,46300.0
2009-08-21 11:15:00,42.63,42.73,42.62,42.69,23200.0,27.7197,27.7847,27.7132,27.7587,23200.0
2009-08-21 11:20:00,42.69,42.75,42.66,42.73,44300.0,27.7587,27.7977,27.7392,27.7847,44300.0
2009-08-21 11:25:00,42.73,42.79,42.68,42.69,51100.0,27.7847,27.8237,27.7522,27.7587,51100.0
2009-08-21 11:30:00,42.69,42.76,42.68,42.75,26500.0,27.7587,27.8042,27.7522,27.7977,26500.0
2009-08-21 11:35:00,42.76,42.77,42.69,42.73,18900.0,27.8042,27.8107,27.7587,27.7847,18900.0
2009-08-21 11:40:00,42.71,42.75,42.68,42.68,14000.0,27.7717,27.7977,27.7522,27.7522,14000.0
2009-08-21 11:45:00,42.69,42.76,42.67,42.74,22200.0,27.7587,27.8042,27.7457,27.7912,22200.0
2009-08-21 11:50:00,42.75,42.75,42.61,42.63,36500.0,27.7977,27.7977,27.7067,27.7197,36500.0
2009-08-21 11:55:00,42.61,42.63,42.55,42.58,49800.0,27.7067,27.7197,27.6676,27.6872,49800.0
2009-08-21 12:00:00,42.57,42.6,42.54,42.55,42600.0,27.6806,27.7002,27.6611,27.6676,42600.0
2009-08-21 12:05:00,42.56,42.58,42.55,42.57,13600.0,27.6741,27.6872,27.6676,27.6806,13600.0
2009-08-21 12:10:00,42.57,42.57,42.54,42.56,9400.0,27.6806,27.6806,27.6611,27.6741,9400.0
2009-08-21 12:15:00,42.56,42.6,42.55,42.57,12200.0,27.6741,27.7002,27.6676,27.6806,12200.0
2009-08-21 12:20:00,42.55,42.56,42.47,42.49,20200.0,27.6676,27.6741,27.6156,27.6286,20200.0
2009-08-21 12:25:00,42.5,42.67,42.49,42.66,24300.0,27.6351,27.7457,27.6286,27.7392,24300.0
2009-08-21 12:30:00,42.67,42.69,42.59,42.59,18700.0,27.7457,27.7587,27.6937,27.6937,18700.0
2009-08-21 12:35:00,42.59,42.6,42.45,42.5,36100.0,27.6937,27.7002,27.6026,27.6351,36100.0
2009-08-21 12:40:00,42.5,42.51,42.47,42.51,22000.0,27.6351,27.6416,27.6156,27.6416,22000.0
2009-08-21 12:45:00,42.52,42.61,42.51,42.59,18400.0,27.6481,27.7067,27.6416,27.6937,18400.0
2009-08-21 12:50:00,42.59,42.63,42.56,42.61,21900.0,27.6937,27.7197,27.6741,27.7067,21900.0
2009-08-21 12:55:00,42.63,42.63,42.55,42.55,20600.0,27.7197,27.7197,27.6676,27.6676,20600.0
2009-08-21 13:00:00,42.56,42.64,42.56,42.64,20900.0,27.6741,27.7262,27.6741,27.7262,20900.0
2009-08-21 13:05:00,42.63,42.69,42.63,42.68,12800.0,27.7197,27.7587,27.7197,27.7522,12800.0
2009-08-21 13:10:00,42.68,42.7,42.68,42.7,26100.0,27.7522,27.7652,27.7522,27.7652,26100.0
2009-08-21 13:15:00,42.7,42.8,42.69,42.71,48100.0,27.7652,27.8302,27.7587,27.7717,48100.0
2009-08-21 13:20:00,42.71,42.78,42.67,42.75,15100.0,27.7717,27.8172,27.7457,27.7977,15100.0
2009-08-21 13:25:00,42.76,42.83,42.73,42.82,50100.0,27.8042,27.8497,27.7847,27.8432,50100.0
2009-08-21 13:30:00,42.78,42.83,42.78,42.82,43100.0,27.8172,27.8497,27.8172,27.8432,43100.0
2009-08-21 13:35:00,42.81,42.87,42.76,42.85,53500.0,27.8367,27.8757,27.8042,27.8627,53500.0
2009-08-21 13:40:00,42.85,42.86,42.78,42.79,34100.0,27.8627,27.8692,27.8172,27.8237,34100.0
2009-08-21 13:45:00,42.79,42.79,42.75,42.77,20800.0,27.8237,27.8237,27.7977,27.8107,20800.0
2009-08-21 13:50:00,42.77,42.87,42.76,42.84,48300.0,27.8107,27.8757,27.8042,27.8562,48300.0
2009-08-21 13:55:00,42.85,42.86,42.8,42.85,22000.0,27.8627,27.8692,27.8302,27.8627,22000.0
2009-08-21 14:00:00,42.83,42.84,42.73,42.75,35900.0,27.8497,27.8562,27.7847,27.7977,35900.0
2009-08-21 14:05:00,42.76,42.79,42.73,42.75,23100.0,27.8042,27.8237,27.7847,27.7977,23100.0
2009-08-21 14:10:00,42.75,42.82,42.74,42.79,16600.0,27.7977,27.8432,27.7912,27.8237,16600.0
2009-08-21 14:15:00,42.79,42.82,42.76,42.76,27800.0,27.8237,27.8432,27.8042,27.8042,27800.0
2009-08-21 14:20:00,42.78,42.79,42.71,42.73,29300.0,27.8172,27.8237,27.7717,27.7847,29300.0
2009-08-21 14:25:00,42.74,42.77,42.69,42.71,40200.0,27.7912,27.8107,27.7587,27.7717,40200.0
2009-08-21 14:30:00,42.71,42.77,42.7,42.77,26300.0,27.7717,27.8107,27.7652,27.8107,26300.0
2009-08-21 14:35:00,42.77,42.81,42.77,42.79,24600.0,27.8107,27.8367,27.8107,27.8237,24600.0
2009-08-21 14:40:00,42.8,42.81,42.75,42.76,21000.0,27.8302,27.8367,27.7977,27.8042,21000.0
2009-08-21 14:45:00,42.76,42.78,42.74,42.76,17600.0,27.8042,27.8172,27.7912,27.8042,17600.0
2009-08-21 14:50:00,42.75,42.76,42.69,42.71,20600.0,27.7977,27.8042,27.7587,27.7717,20600.0
2009-08-21 14:55:00,42.71,42.8,42.7,42.78,56300.0,27.7717,27.8302,27.7652,27.8172,56300.0
2009-08-21 15:00:00,42.78,42.83,42.76,42.82,69600.0,27.8172,27.8497,27.8042,27.8432,69600.0
2009-08-21 15:05:00,42.84,42.85,42.79,42.8,32400.0,27.8562,27.8627,27.8237,27.8302,32400.0
2009-08-21 15:10:00,42.8,42.88,42.79,42.88,47700.0,27.8302,27.8822,27.8237,27.8822,47700.0
2009-08-21 15:15:00,42.88,42.99,42.87,42.96,72300.0,27.8822,27.9537,27.8757,27.9342,72300.0
2009-08-21 15:20:00,42.95,42.97,42.84,42.93,60400.0,27.9277,27.9407,27.8562,27.9147,60400.0
2009-08-21 15:25:00,42.93,42.99,42.92,42.98,56400.0,27.9147,27.9537,27.9082,27.9472,56400.0
2009-08-21 15:30:00,42.99,43.0,42.96,42.98,75900.0,27.9537,27.9603,27.9342,27.9472,75900.0
2009-08-21 15:35:00,42.99,43.0,42.78,42.9,150000.0,27.9537,27.9603,27.8172,27.8952,150000.0
2009-08-21 15:40:00,42.9,42.9,42.83,42.87,176200.0,27.8952,27.8952,27.8497,27.8757,176200.0
2009-08-21 15:45:00,42.88,42.89,42.83,42.88,154600.0,27.8822,27.8887,27.8497,27.8822,154600.0
2009-08-21 15:50:00,42.88,42.98,42.87,42.95,215200.0,27.8822,27.9472,27.8757,27.9277,215200.0
2009-08-21 15:55:00,42.95,42.95,42.82,42.86,334400.0,27.9277,27.9277,27.8432,27.8692,334400.0
2009-08-24 09:30:00,42.42,42.95,42.18,42.72,256600.0,27.5831,27.9277,27.4271,27.7782,256600.0
2009-08-24 09:35:00,42.68,42.8,42.5,42.79,190500.0,27.7522,27.8302,27.6351,27.8237,190500.0
2009-08-24 09:40:00,42.78,43.1,42.55,42.56,179500.0,27.8172,28.0253,27.6676,27.6741,179500.0
2009-08-24 09:45:00,42.59,42.6,42.26,42.33,171500.0,27.6937,27.7002,27.4791,27.5246,171500.0
2009-08-24 09:50:00,42.33,42.41,42.25,42.3,96700.0,27.5246,27.5766,27.4726,27.5051,96700.0
2009-08-24 09:55:00,42.3,42.4,42.11,42.25,102900.0,27.5051,27.5701,27.3815,27.4726,102900.0
2009-08-24 10:00:00,42.25,42.36,42.16,42.21,67100.0,27.4726,27.5441,27.4141,27.4466,67100.0
2009-08-24 10:05:00,42.19,42.28,42.15,42.27,56100.0,27.4336,27.4921,27.4075,27.4856,56100.0
2009-08-24 10:10:00,42.28,42.35,42.25,42.29,68300.0,27.4921,27.5376,27.4726,27.4986,68300.0
2009-08-24 10:15:00,42.29,42.32,42.26,42.3,39900.0,27.4986,27.5181,27.4791,27.5051,39900.0
2009-08-24 10:20:00,42.31,42.31,42.25,42.26,106300.0,27.5116,27.5116,27.4726,27.4791,106300.0
2009-08-24 10:25:00,42.25,42.26,42.1,42.17,122000.0,27.4726,27.4791,27.375,27.4206,122000.0
2009-08-24 10:30:00,42.17,42.19,42.03,42.05,103100.0,27.4206,27.4336,27.3295,27.3425,103100.0
2009-08-24 10:35:00,42.04,42.08,41.92,41.95,86200.0,27.336,27.362,27.258,27.2775,86200.0
2009-08-24 10:40:00,41.95,42.13,41.94,42.12,110300.0,27.2775,27.3945,27.271,27.388,110300.0
2009-08-24 10:45:00,42.12,42.24,42.07,42.24,225200.0,27.388,27.4661,27.3555,27.4661,225200.0
2009-08-24 10:50:00,42.24,42.25,42.06,42.07,108500.0,27.4661,27.4726,27.349,27.3555,108500.0
2009-08-24 10:55:00,42.08,42.25,42.08,42.21,34500.0,27.362,27.4726,27.362,27.4466,34500.0
2009-08-24 11:00:00,42.23,42.23,42.13,42.16,32800.0,27.4596,27.4596,27.3945,27.4141,32800.0
2009-08-24 11:05:00,42.17,42.31,42.15,42.19,77400.0,27.4206,27.5116,27.4075,27.4336,77400.0
2009-08-24 11:10:00,42.2,42.23,42.17,42.23,16800.0,27.4401,27.4596,27.4206,27.4596,16800.0
2009-08-24 11:15:00,42.24,42.33,42.22,42.24,69300.0,27.4661,27.5246,27.4531,27.4661,69300.0
2009-08-24 11:20:00,42.25,42.39,42.25,42.39,46600.0,27.4726,27.5636,27.4726,27.5636,46600.0
2009-08-24 11:25:00,42.38,42.45,42.34,42.38,46400.0,27.5571,27.6026,27.5311,27.5571,46400.0
2009-08-24 11:30:00,42.38,42.49,42.38,42.46,40000.0,27.5571,27.6286,27.5571,27.6091,40000.0
2009-08-24 11:35:00,42.47,42.51,42.38,42.48,75600.0,27.6156,27.6416,27.5571,27.6221,75600.0
2009-08-24 11:40:00,42.47,42.5,42.46,42.47,31400.0,27.6156,27.6351,27.6091,27.6156,31400.0
2009-08-24 11:45:00,42.47,42.49,42.4,42.47,48300.0,27.6156,27.6286,27.5701,27.6156,48300.0
2009-08-24 11:50:00,42.47,42.5,42.4,42.49,67800.0,27.6156,27.6351,27.5701,27.6286,67800.0
2009-08-24 11:55:00,42.49,42.5,42.42,42.48,73600.0,27.6286,27.6351,27.5831,27.6221,73600.0
2009-08-24 12:00:00,42.47,42.5,42.43,42.5,26100.0,27.6156,27.6351,27.5896,27.6351,26100.0
2009-08-24 12:05:00,42.49,42.5,42.4,42.48,52300.0,27.6286,27.6351,27.5701,27.6221,52300.0
2009-08-24 12:10:00,42.49,42.51,42.48,42.5,34400.0,27.6286,27.6416,27.6221,27.6351,34400.0
2009-08-24 12:15:00,42.5,42.5,42.4,42.49,87700.0,27.6351,27.6351,27.5701,27.6286,87700.0
2009-08-24 12:20:00,42.49,42.5,42.46,42.5,48200.0,27.6286,27.6351,27.6091,27.6351,48200.0
2009-08-24 12:25:00,42.49,42.5,42.48,42.49,52300.0,27.6286,27.6351,27.6221,27.6286,52300.0
2009-08-24 12:30:00,42.48,42.49,42.43,42.46,56800.0,27.6221,27.6286,27.5896,27.6091,56800.0
2009-08-24 12:35:00,42.46,42.48,42.43,42.45,62700.0,27.6091,27.6221,27.5896,27.6026,62700.0
2009-08-24 12:40:00,42.45,42.48,42.44,42.46,24500.0,27.6026,27.6221,27.5961,27.6091,24500.0
2009-08-24 12:45:00,42.46,42.48,42.39,42.4,28400.0,27.6091,27.6221,27.5636,27.5701,28400.0
2009-08-24 12:50:00,42.4,42.47,42.38,42.43,27500.0,27.5701,27.6156,27.5571,27.5896,27500.0
2009-08-24 12:55:00,42.42,42.47,42.27,42.27,56100.0,27.5831,27.6156,27.4856,27.4856,56100.0
2009-08-24 13:00:00,42.27,42.28,42.11,42.27,114500.0,27.4856,27.4921,27.3815,27.4856,114500.0
2009-08-24 13:05:00,42.27,42.28,41.95,42.0,191700.0,27.4856,27.4921,27.2775,27.31,191700.0
2009-08-24 13:10:00,41.99,42.11,41.94,42.02,153000.0,27.3035,27.3815,27.271,27.323,153000.0
2009-08-24 13:15:00,42.02,42.12,41.99,42.1,114500.0,27.323,27.388,27.3035,27.375,114500.0
2009-08-24 13:20:00,42.1,42.13,41.79,41.85,159400.0,27.375,27.3945,27.1735,27.2125,159400.0
2009-08-24 13:25:00,41.85,41.9,41.67,41.81,132400.0,27.2125,27.245,27.0954,27.1865,132400.0
2009-08-24 13:30:00,41.81,41.88,41.81,41.83,73000.0,27.1865,27.232,27.1865,27.1995,73000.0
2009-08-24 13:35:00,41.84,42.1,41.78,42.1,73400.0,27.206,27.375,27.167,27.375,73400.0
2009-08-24 13:40:00,42.09,42.09,41.92,41.97,43100.0,27.3685,27.3685,27.258,27.2905,43100.0
2009-08-24 13:45:00,41.98,42.03,41.97,41.99,42100.0,27.297,27.3295,27.2905,27.3035,42100.0
2009-08-24 13:50:00,41.99,42.01,41.9,41.98,25600.0,27.3035,27.3165,27.245,27.297,25600.0
2009-08-24 13:55:00,41.98,42.0,41.86,41.88,32900.0,27.297,27.31,27.219,27.232,32900.0
2009-08-24 14:00:00,41.86,41.86,41.72,41.72,40900.0,27.219,27.219,27.1279,27.1279,40900.0
2009-08-24 14:05:00,41.74,41.81,41.71,41.79,49500.0,27.141,27.1865,27.1214,27.1735,49500.0
2009-08-24 14:10:00,41.79,41.9,41.76,41.88,26700.0,27.1735,27.245,27.154,27.232,26700.0
2009-08-24 14:15:00,41.89,41.93,41.84,41.88,74100.0,27.2385,27.2645,27.206,27.232,74100.0
2009-08-24 14:20:00,41.87,41.88,41.71,41.72,42300.0,27.2255,27.232,27.1214,27.1279,42300.0
2009-08-24 14:25:00,41.72,41.73,41.64,41.69,47700.0,27.1279,27.1344,27.0759,27.1084,47700.0
2009-08-24 14:30:00,41.69,41.8,41.68,41.75,72800.0,27.1084,27.18,27.1019,27.1475,72800.0
2009-08-24 14:35:00,41.75,41.83,41.72,41.79,59100.0,27.1475,27.1995,27.1279,27.1735,59100.0
2009-08-24 14:40:00,41.81,41.84,41.76,41.81,38500.0,27.1865,27.206,27.154,27.1865,38500.0
2009-08-24 14:45:00,41.81,41.82,41.71,41.73,28000.0,27.1865,27.193,27.1214,27.1344,28000.0
2009-08-24 14:50:00,41.73,41.78,41.68,41.7,39500.0,27.1344,27.167,27.1019,27.1149,39500.0
2009-08-24 14:55:00,41.7,41.76,41.69,41.72,38000.0,27.1149,27.154,27.1084,27.1279,38000.0
2009-08-24 15:00:00,41.72,41.72,41.42,41.42,110000.0,27.1279,27.1279,26.9329,26.9329,110000.0
2009-08-24 15:05:00,41.42,41.45,41.2,41.25,150300.0,26.9329,26.9524,26.7898,26.8223,150300.0
2009-08-24 15:10:00,41.24,41.41,41.18,41.33,101500.0,26.8158,26.9264,26.7768,26.8744,101500.0
2009-08-24 15:15:00,41.32,41.39,41.17,41.19,111200.0,26.8679,26.9134,26.7703,26.7833,111200.0
2009-08-24 15:20:00,41.19,41.2,41.0,41.04,133500.0,26.7833,26.7898,26.6598,26.6858,133500.0
2009-08-24 15:25:00,41.05,41.27,40.97,41.2,193300.0,26.6923,26.8353,26.6403,26.7898,193300.0
2009-08-24 15:30:00,41.2,41.28,41.1,41.15,167700.0,26.7898,26.8418,26.7248,26.7573,167700.0
2009-08-24 15:35:00,41.14,41.15,40.91,40.98,191500.0,26.7508,26.7573,26.6013,26.6468,191500.0
2009-08-24 15:40:00,40.96,41.01,40.83,40.9,226400.0,26.6338,26.6663,26.5492,26.5948,226400.0
2009-08-24 15:45:00,40.9,40.95,40.78,40.86,223500.0,26.5948,26.6273,26.5167,26.5687,223500.0
2009-08-24 15:50:00,40.86,41.03,40.84,40.9,273300.0,26.5687,26.6793,26.5557,26.5948,273300.0
2009-08-24 15:55:00,40.9,41.21,40.86,41.1,560800.0,26.5948,26.7963,26.5687,26.7248,560800.0
2009-08-25 09:30:00,41.27,41.99,41.26,41.81,166600.0,26.8353,27.3035,26.8288,27.1865,166600.0
2009-08-25 09:35:00,41.81,41.94,41.72,41.78,181800.0,27.1865,27.271,27.1279,27.167,181800.0
2009-08-25 09:40:00,41.78,41.78,41.55,41.69,170700.0,27.167,27.167,27.0174,27.1084,170700.0
2009-08-25 09:45:00,41.69,41.82,41.67,41.77,213100.0,27.1084,27.193,27.0954,27.1605,213100.0
2009-08-25 09:50:00,41.77,41.93,41.7,41.78,250100.0,27.1605,27.2645,27.1149,27.167,250100.0
2009-08-25 09:55:00,41.77,42.1,41.7,41.81,255200.0,27.1605,27.375,27.1149,27.1865,255200.0
2009-08-25 10:00:00,41.81,42.02,41.79,41.97,334300.0,27.1865,27.323,27.1735,27.2905,334300.0
2009-08-25 10:05:00,41.97,42.07,41.9,41.94,249600.0,27.2905,27.3555,27.245,27.271,249600.0
2009-08-25 10:10:00,41.94,42.04,41.67,41.77,140600.0,27.271,27.336,27.0954,27.1605,140600.0
2009-08-25 10:15:00,41.74,41.89,41.65,41.73,158100.0,27.141,27.2385,27.0824,27.1344,158100.0
2009-08-25 10:20:00,41.73,41.78,41.45,41.52,148300.0,27.1344,27.167,26.9524,26.9979,148300.0
2009-08-25 10:25:00,41.52,41.61,41.44,41.45,95400.0,26.9979,27.0564,26.9459,26.9524,95400.0
2009-08-25 10:30:00,41.43,41.49,41.34,41.37,68400.0,26.9394,26.9784,26.8809,26.9004,68400.0
2009-08-25 10:35:00,41.39,41.56,41.38,41.48,41500.0,26.9134,27.0239,26.9069,26.9719,41500.0
2009-08-25 10:40:00,41.48,41.59,41.42,41.58,82000.0,26.9719,27.0434,26.9329,27.0369,82000.0
2009-08-25 10:45:00,41.58,41.71,41.55,41.69,68600.0,27.0369,27.1214,27.0174,27.1084,68600.0
2009-08-25 10:50:00,41.7,41.85,41.69,41.76,87200.0,27.1149,27.2125,27.1084,27.154,87200.0
2009-08-25 10:55:00,41.77,41.92,41.77,41.9,54900.0,27.1605,27.258,27.1605,27.245,54900.0
2009-08-25 11:00:00,41.9,42.1,41.89,42.05,166100.0,27.245,27.375,27.2385,27.3425,166100.0
2009-08-25 11:05:00,42.05,42.05,41.97,42.02,57200.0,27.3425,27.3425,27.2905,27.323,57200.0
2009-08-25 11:10:00,42.02,42.06,41.99,42.04,64000.0,27.323,27.349,27.3035,27.336,64000.0
2009-08-25 11:15:00,42.03,42.03,41.95,42.01,30800.0,27.3295,27.3295,27.2775,27.3165,30800.0
2009-08-25 11:20:00,42.01,42.05,41.94,41.94,58300.0,27.3165,27.3425,27.271,27.271,58300.0
2009-08-25 11:25:00,41.94,42.05,41.92,42.04,69400.0,27.271,27.3425,27.258,27.336,69400.0
2009-08-25 11:30:00,42.05,42.06,41.97,42.01,30600.0,27.3425,27.349,27.2905,27.3165,30600.0
2009-08-25 11:35:00,41.99,42.06,41.94,42.04,49800.0,27.3035,27.349,27.271,27.336,49800.0
2009-08-25 11:40:00,42.05,42.07,42.01,42.04,62900.0,27.3425,27.3555,27.3165,27.336,62900.0
2009-08-25 11:45:00,42.05,42.06,41.97,42.04,56800.0,27.3425,27.349,27.2905,27.336,56800.0
2009-08-25 11:50:00,42.04,42.21,42.04,42.16,97900.0,27.336,27.4466,27.336,27.4141,97900.0
2009-08-25 11:55:00,42.15,42.2,42.12,42.16,48800.0,27.4075,27.4401,27.388,27.4141,48800.0
2009-08-25 12:00:00,42.17,42.35,42.16,42.34,90100.0,27.4206,27.5376,27.4141,27.5311,90100.0
2009-08-25 12:05:00,42.34,42.36,42.1,42.14,103800.0,27.5311,27.5441,27.375,27.401,103800.0
2009-08-25 12:10:00,42.14,42.15,41.96,41.97,37500.0,27.401,27.4075,27.284,27.2905,37500.0
2009-08-25 12:15:00,41.98,41.99,41.91,41.91,41900.0,27.297,27.3035,27.2515,27.2515,41900.0
2009-08-25 12:20:00,41.92,42.0,41.85,41.86,50400.0,27.258,27.31,27.2125,27.219,50400.0
2009-08-25 12:25:00,41.88,42.03,41.88,42.01,34800.0,27.232,27.3295,27.232,27.3165,34800.0
2009-08-25 12:30:00,42.03,42.08,41.92,41.92,32000.0,27.3295,27.362,27.258,27.258,32000.0
2009-08-25 12:35:00,41.92,41.95,41.92,41.94,12800.0,27.258,27.2775,27.258,27.271,12800.0
2009-08-25 12:40:00,41.95,42.04,41.95,41.96,24100.0,27.2775,27.336,27.2775,27.284,24100.0
2009-08-25 12:45:00,41.96,41.99,41.94,41.94,20300.0,27.284,27.3035,27.271,27.271,20300.0
2009-08-25 12:50:00,41.95,41.96,41.88,41.92,34500.0,27.2775,27.284,27.232,27.258,34500.0
2009-08-25 12:55:00,41.91,41.91,41.85,41.9,33500.0,27.2515,27.2515,27.2125,27.245,33500.0
2009-08-25 13:00:00,41.9,41.93,41.85,41.88,42500.0,27.245,27.2645,27.2125,27.232,42500.0
2009-08-25 13:05:00,41.88,41.9,41.74,41.78,60100.0,27.232,27.245,27.141,27.167,60100.0
2009-08-25 13:10:00,41.78,41.91,41.77,41.88,51500.0,27.167,27.2515,27.1605,27.232,51500.0
2009-08-25 13:15:00,41.88,41.92,41.71,41.71,49000.0,27.232,27.258,27.1214,27.1214,49000.0
2009-08-25 13:20:00,41.72,41.77,41.66,41.75,59800.0,27.1279,27.1605,27.0889,27.1475,59800.0
2009-08-25 13:25:00,41.74,41.75,41.67,41.69,27500.0,27.141,27.1475,27.0954,27.1084,27500.0
2009-08-25 13:30:00,41.69,41.82,41.69,41.78,33800.0,27.1084,27.193,27.1084,27.167,33800.0
2009-08-25 13:35:00,41.78,41.89,41.75,41.86,46800.0,27.167,27.2385,27.1475,27.219,46800.0
2009-08-25 13:40:00,41.87,41.9,41.83,41.87,24100.0,27.2255,27.245,27.1995,27.2255,24100.0
2009-08-25 13:45:00,41.9,41.99,41.87,41.99,45600.0,27.245,27.3035,27.2255,27.3035,45600.0
2009-08-25 13:50:00,41.98,41.99,41.9,41.9,35300.0,27.297,27.3035,27.245,27.245,35300.0
2009-08-25 13:55:00,41.9,41.92,41.82,41.91,39600.0,27.245,27.258,27.193,27.2515,39600.0
2009-08-25 14:00:00,41.93,41.98,41.81,41.95,47900.0,27.2645,27.297,27.1865,27.2775,47900.0
2009-08-25 14:05:00,41.93,42.03,41.93,41.99,61800.0,27.2645,27.3295,27.2645,27.3035,61800.0
2009-08-25 14:10:00,41.99,42.0,41.94,41.96,36700.0,27.3035,27.31,27.271,27.284,36700.0
2009-08-25 14:15:00,41.97,42.1,41.97,42.06,67700.0,27.2905,27.375,27.2905,27.349,67700.0
2009-08-25 14:20:00,42.06,42.14,42.06,42.12,77800.0,27.349,27.401,27.349,27.388,77800.0
2009-08-25 14:25:00,42.12,42.13,41.96,41.97,55700.0,27.388,27.3945,27.284,27.2905,55700.0
2009-08-25 14:30:00,41.97,42.01,41.94,41.98,29600.0,27.2905,27.3165,27.271,27.297,29600.0
2009-08-25 14:35:00,41.97,41.97,41.8,41.85,44200.0,27.2905,27.2905,27.18,27.2125,44200.0
2009-08-25 14:40:00,41.86,41.9,41.76,41.88,80400.0,27.219,27.245,27.154,27.232,80400.0
2009-08-25 14:45:00,41.88,41.99,41.85,41.96,40600.0,27.232,27.3035,27.2125,27.284,40600.0
2009-08-25 14:50:00,41.96,42.07,41.96,42.05,37900.0,27.284,27.3555,27.284,27.3425,37900.0
2009-08-25 14:55:00,42.05,42.05,41.93,41.97,37600.0,27.3425,27.3425,27.2645,27.2905,37600.0
2009-08-25 15:00:00,41.97,42.01,41.93,41.98,73100.0,27.2905,27.3165,27.2645,27.297,73100.0
2009-08-25 15:05:00,41.97,42.01,41.92,41.95,35000.0,27.2905,27.3165,27.258,27.2775,35000.0
2009-08-25 15:10:00,41.96,42.08,41.95,42.08,45600.0,27.284,27.362,27.2775,27.362,45600.0
2009-08-25 15:15:00,42.08,42.08,42.0,42.08,82100.0,27.362,27.362,27.31,27.362,82100.0
2009-08-25 15:20:00,42.07,42.17,42.03,42.14,93000.0,27.3555,27.4206,27.3295,27.401,93000.0
2009-08-25 15:25:00,42.15,42.22,42.13,42.19,131300.0,27.4075,27.4531,27.3945,27.4336,131300.0
2009-08-25 15:30:00,42.18,42.2,41.94,42.01,126200.0,27.4271,27.4401,27.271,27.3165,126200.0
2009-08-25 15:35:00,42.01,42.06,41.94,41.99,137300.0,27.3165,27.349,27.271,27.3035,137300.0
2009-08-25 15:40:00,42.0,42.06,41.95,41.97,160700.0,27.31,27.349,27.2775,27.2905,160700.0
2009-08-25 15:45:00,41.97,42.0,41.9,41.93,114300.0,27.2905,27.31,27.245,27.2645,114300.0
2009-08-25 15:50:00,41.93,42.04,41.89,41.96,213200.0,27.2645,27.336,27.2385,27.284,213200.0
2009-08-25 15:55:00,41.97,42.01,41.93,41.95,301100.0,27.2905,27.3165,27.2645,27.2775,301100.0
2009-08-26 09:30:00,41.85,42.04,41.53,41.84,71600.0,27.2125,27.336,27.0044,27.206,71600.0
2009-08-26 09:35:00,41.84,41.84,41.51,41.63,41500.0,27.206,27.206,26.9914,27.0694,41500.0
2009-08-26 09:40:00,41.66,41.7,41.34,41.53,57600.0,27.0889,27.1149,26.8809,27.0044,57600.0
2009-08-26 09:45:00,41.51,41.61,41.47,41.53,44500.0,26.9914,27.0564,26.9654,27.0044,44500.0
2009-08-26 09:50:00,41.54,41.55,41.38,41.48,169100.0,27.0109,27.0174,26.9069,26.9719,169100.0
2009-08-26 09:55:00,41.48,41.63,41.43,41.63,41200.0,26.9719,27.0694,26.9394,27.0694,41200.0
2009-08-26 10:00:00,41.59,41.77,41.58,41.76,97900.0,27.0434,27.1605,27.0369,27.154,97900.0
2009-08-26 10:05:00,41.78,42.17,41.78,42.03,98600.0,27.167,27.4206,27.167,27.3295,98600.0
2009-08-26 10:10:00,42.03,42.08,41.9,42.07,65700.0,27.3295,27.362,27.245,27.3555,65700.0
2009-08-26 10:15:00,42.05,42.41,42.05,42.3,76600.0,27.3425,27.5766,27.3425,27.5051,76600.0
2009-08-26 10:20:00,42.34,42.44,42.24,42.26,51900.0,27.5311,27.5961,27.4661,27.4791,51900.0
2009-08-26 10:25:00,42.27,42.35,42.14,42.16,41500.0,27.4856,27.5376,27.401,27.4141,41500.0
2009-08-26 10:30:00,42.17,42.33,42.15,42.3,33500.0,27.4206,27.5246,27.4075,27.5051,33500.0
2009-08-26 10:35:00,42.3,42.5,42.23,42.49,80900.0,27.5051,27.6351,27.4596,27.6286,80900.0
2009-08-26 10:40:00,42.46,42.48,42.34,42.35,72600.0,27.6091,27.6221,27.5311,27.5376,72600.0
2009-08-26 10:45:00,42.35,42.45,42.28,42.36,48800.0,27.5376,27.6026,27.4921,27.5441,48800.0
2009-08-26 10:50:00,42.37,42.42,42.36,42.41,37500.0,27.5506,27.5831,27.5441,27.5766,37500.0
2009-08-26 10:55:00,42.4,42.4,42.3,42.32,23900.0,27.5701,27.5701,27.5051,27.5181,23900.0
2009-08-26 11:00:00,42.32,42.35,42.18,42.25,46400.0,27.5181,27.5376,27.4271,27.4726,46400.0
2009-08-26 11:05:00,42.25,42.25,42.07,42.09,31300.0,27.4726,27.4726,27.3555,27.3685,31300.0
2009-08-26 11:10:00,42.09,42.1,41.96,42.02,42300.0,27.3685,27.375,27.284,27.323,42300.0
2009-08-26 11:15:00,42.01,42.08,41.96,42.01,36900.0,27.3165,27.362,27.284,27.3165,36900.0
2009-08-26 11:20:00,42.01,42.02,41.81,41.83,83400.0,27.3165,27.323,27.1865,27.1995,83400.0
2009-08-26 11:25:00,41.82,41.84,41.75,41.8,76700.0,27.193,27.206,27.1475,27.18,76700.0
2009-08-26 11:30:00,41.8,41.85,41.73,41.85,80000.0,27.18,27.2125,27.1344,27.2125,80000.0
2009-08-26 11:35:00,41.85,41.93,41.78,41.85,43900.0,27.2125,27.2645,27.167,27.2125,43900.0
2009-08-26 11:40:00,41.83,41.92,41.82,41.92,14900.0,27.1995,27.258,27.193,27.258,14900.0
2009-08-26 11:45:00,41.93,42.09,41.93,42.05,53600.0,27.2645,27.3685,27.2645,27.3425,53600.0
2009-08-26 11:50:00,42.06,42.08,42.02,42.04,17100.0,27.349,27.362,27.323,27.336,17100.0
2009-08-26 11:55:00,42.03,42.03,41.96,41.99,33200.0,27.3295,27.3295,27.284,27.3035,33200.0
2009-08-26 12:00:00,42.0,42.02,41.97,42.01,21000.0,27.31,27.323,27.2905,27.3165,21000.0
2009-08-26 12:05:00,42.0,42.04,41.99,42.04,25600.0,27.31,27.336,27.3035,27.336,25600.0
2009-08-26 12:10:00,42.03,42.11,42.01,42.11,35100.0,27.3295,27.3815,27.3165,27.3815,35100.0
2009-08-26 12:15:00,42.1,42.13,42.08,42.13,27600.0,27.375,27.3945,27.362,27.3945,27600.0
2009-08-26 12:20:00,42.13,42.26,42.13,42.19,33500.0,27.3945,27.4791,27.3945,27.4336,33500.0
2009-08-26 12:25:00,42.2,42.22,42.14,42.22,17200.0,27.4401,27.4531,27.401,27.4531,17200.0
2009-08-26 12:30:00,42.21,42.21,42.08,42.15,39900.0,27.4466,27.4466,27.362,27.4075,39900.0
2009-08-26 12:35:00,42.16,42.18,42.07,42.12,24500.0,27.4141,27.4271,27.3555,27.388,24500.0
2009-08-26 12:40:00,42.13,42.13,42.03,42.1,26800.0,27.3945,27.3945,27.3295,27.375,26800.0
2009-08-26 12:45:00,42.09,42.11,42.02,42.08,22000.0,27.3685,27.3815,27.323,27.362,22000.0
2009-08-26 12:50:00,42.07,42.07,42.02,42.02,11100.0,27.3555,27.3555,27.323,27.323,11100.0
2009-08-26 12:55:00,42.02,42.08,42.01,42.03,25900.0,27.323,27.362,27.3165,27.3295,25900.0
2009-08-26 13:00:00,42.02,42.05,41.94,41.95,29000.0,27.323,27.3425,27.271,27.2775,29000.0
2009-08-26 13:05:00,41.94,41.96,41.85,41.95,52700.0,27.271,27.284,27.2125,27.2775,52700.0
2009-08-26 13:10:00,41.96,41.99,41.83,41.83,34400.0,27.284,27.3035,27.1995,27.1995,34400.0
2009-08-26 13:15:00,41.85,41.86,41.64,41.73,37400.0,27.2125,27.219,27.0759,27.1344,37400.0
2009-08-26 13:20:00,41.73,41.84,41.72,41.81,35900.0,27.1344,27.206,27.1279,27.1865,35900.0
2009-08-26 13:25:00,41.81,41.94,41.79,41.93,14200.0,27.1865,27.271,27.1735,27.2645,14200.0
2009-08-26 13:30:00,41.93,42.01,41.91,42.01,31300.0,27.2645,27.3165,27.2515,27.3165,31300.0
2009-08-26 13:35:00,42.02,42.09,42.01,42.08,37400.0,27.323,27.3685,27.3165,27.362,37400.0
2009-08-26 13:40:00,42.08,42.08,41.99,42.07,22900.0,27.362,27.362,27.3035,27.3555,22900.0
2009-08-26 13:45:00,42.08,42.08,41.98,42.05,54200.0,27.362,27.362,27.297,27.3425,54200.0
2009-08-26 13:50:00,42.04,42.07,42.0,42.0,8200.0,27.336,27.3555,27.31,27.31,8200.0
2009-08-26 13:55:00,42.0,42.25,42.0,42.21,57200.0,27.31,27.4726,27.31,27.4466,57200.0
2009-08-26 14:00:00,42.21,42.24,42.08,42.09,27400.0,27.4466,27.4661,27.362,27.3685,27400.0
2009-08-26 14:05:00,42.09,42.1,42.0,42.0,26100.0,27.3685,27.375,27.31,27.31,26100.0
2009-08-26 14:10:00,42.0,42.01,41.97,41.98,34200.0,27.31,27.3165,27.2905,27.297,34200.0
2009-08-26 14:15:00,41.98,41.98,41.96,41.97,11200.0,27.297,27.297,27.284,27.2905,11200.0
2009-08-26 14:20:00,41.98,42.04,41.89,41.94,32900.0,27.297,27.336,27.2385,27.271,32900.0
2009-08-26 14:25:00,41.95,42.01,41.9,41.93,24500.0,27.2775,27.3165,27.245,27.2645,24500.0
2009-08-26 14:30:00,41.93,42.06,41.93,42.0,30800.0,27.2645,27.349,27.2645,27.31,30800.0
2009-08-26 14:35:00,42.0,42.02,41.93,41.99,23200.0,27.31,27.323,27.2645,27.3035,23200.0
2009-08-26 14:40:00,41.99,42.01,41.96,41.97,28000.0,27.3035,27.3165,27.284,27.2905,28000.0
2009-08-26 14:45:00,41.97,42.09,41.97,42.05,39900.0,27.2905,27.3685,27.2905,27.3425,39900.0
2009-08-26 14:50:00,42.05,42.06,41.9,41.97,52700.0,27.3425,27.349,27.245,27.2905,52700.0
2009-08-26 14:55:00,41.96,41.96,41.81,41.87,35200.0,27.284,27.284,27.1865,27.2255,35200.0
2009-08-26 15:00:00,41.85,41.99,41.83,41.95,29400.0,27.2125,27.3035,27.1995,27.2775,29400.0
2009-08-26 15:05:00,41.94,41.97,41.88,41.91,25400.0,27.271,27.2905,27.232,27.2515,25400.0
2009-08-26 15:10:00,41.93,41.94,41.86,41.88,47300.0,27.2645,27.271,27.219,27.232,47300.0
2009-08-26 15:15:00,41.88,41.94,41.84,41.85,31900.0,27.232,27.271,27.206,27.2125,31900.0
2009-08-26 15:20:00,41.85,41.89,41.81,41.87,55500.0,27.2125,27.2385,27.1865,27.2255,55500.0
2009-08-26 15:25:00,41.86,42.0,41.85,41.89,67300.0,27.219,27.31,27.2125,27.2385,67300.0
2009-08-26 15:30:00,41.88,41.9,41.83,41.84,74800.0,27.232,27.245,27.1995,27.206,74800.0
2009-08-26 15:35:00,41.82,41.92,41.81,41.91,57600.0,27.193,27.258,27.1865,27.2515,57600.0
2009-08-26 15:40:00,41.92,41.92,41.77,41.89,95000.0,27.258,27.258,27.1605,27.2385,95000.0
2009-08-26 15:45:00,41.9,41.98,41.81,41.97,87300.0,27.245,27.297,27.1865,27.2905,87300.0
2009-08-26 15:50:00,41.98,42.11,41.95,42.1,98900.0,27.297,27.3815,27.2775,27.375,98900.0
2009-08-26 15:55:00,42.11,42.11,41.95,42.02,133900.0,27.3815,27.3815,27.2775,27.323,133900.0
2009-08-27 09:30:00,41.8,41.9,41.36,41.39,80500.0,27.18,27.245,26.8939,26.9134,80500.0
2009-08-27 09:35:00,41.36,41.71,41.36,41.58,56000.0,26.8939,27.1214,26.8939,27.0369,56000.0
2009-08-27 09:40:00,41.54,41.54,41.25,41.4,128800.0,27.0109,27.0109,26.8223,26.9199,128800.0
2009-08-27 09:45:00,41.4,41.49,41.3,41.36,43500.0,26.9199,26.9784,26.8548,26.8939,43500.0
2009-08-27 09:50:00,41.35,41.37,41.26,41.32,38700.0,26.8874,26.9004,26.8288,26.8679,38700.0
2009-08-27 09:55:00,41.3,41.33,41.25,41.27,32800.0,26.8548,26.8744,26.8223,26.8353,32800.0
2009-08-27 10:00:00,41.27,41.37,41.14,41.24,72000.0,26.8353,26.9004,26.7508,26.8158,72000.0
2009-08-27 10:05:00,41.24,41.45,41.23,41.41,81100.0,26.8158,26.9524,26.8093,26.9264,81100.0
2009-08-27 10:10:00,41.4,41.59,41.4,41.53,81200.0,26.9199,27.0434,26.9199,27.0044,81200.0
2009-08-27 10:15:00,41.54,41.69,41.52,41.68,54500.0,27.0109,27.1084,26.9979,27.1019,54500.0
2009-08-27 10:20:00,41.7,41.75,41.59,41.62,31300.0,27.1149,27.1475,27.0434,27.0629,31300.0
2009-08-27 10:25:00,41.59,41.62,41.57,41.57,15200.0,27.0434,27.0629,27.0304,27.0304,15200.0
2009-08-27 10:30:00,41.57,41.6,41.54,41.55,15800.0,27.0304,27.0499,27.0109,27.0174,15800.0
2009-08-27 10:35:00,41.57,41.59,41.52,41.54,13500.0,27.0304,27.0434,26.9979,27.0109,13500.0
2009-08-27 10:40:00,41.53,41.63,41.53,41.63,16100.0,27.0044,27.0694,27.0044,27.0694,16100.0
2009-08-27 10:45:00,41.63,41.66,41.59,41.62,18100.0,27.0694,27.0889,27.0434,27.0629,18100.0
2009-08-27 10:50:00,41.62,41.77,41.62,41.76,33000.0,27.0629,27.1605,27.0629,27.154,33000.0
2009-08-27 10:55:00,41.76,41.8,41.67,41.72,18200.0,27.154,27.18,27.0954,27.1279,18200.0
2009-08-27 11:00:00,41.7,41.7,41.57,41.62,18100.0,27.1149,27.1149,27.0304,27.0629,18100.0
2009-08-27 11:05:00,41.64,41.68,41.61,41.68,14600.0,27.0759,27.1019,27.0564,27.1019,14600.0
2009-08-27 11:10:00,41.67,41.74,41.64,41.74,13300.0,27.0954,27.141,27.0759,27.141,13300.0
2009-08-27 11:15:00,41.72,41.75,41.69,41.75,9800.0,27.1279,27.1475,27.1084,27.1475,9800.0
2009-08-27 11:20:00,41.74,41.81,41.71,41.8,16400.0,27.141,27.1865,27.1214,27.18,16400.0
2009-08-27 11:25:00,41.8,41.9,41.79,41.84,27500.0,27.18,27.245,27.1735,27.206,27500.0
2009-08-27 11:30:00,41.84,41.85,41.73,41.77,19900.0,27.206,27.2125,27.1344,27.1605,19900.0
2009-08-27 11:35:00,41.76,41.9,41.76,41.83,53900.0,27.154,27.245,27.154,27.1995,53900.0
2009-08-27 11:40:00,41.83,41.86,41.78,41.79,22200.0,27.1995,27.219,27.167,27.1735,22200.0
2009-08-27 11:45:00,41.79,41.87,41.78,41.85,27700.0,27.1735,27.2255,27.167,27.2125,27700.0
2009-08-27 11:50:00,41.85,41.85,41.73,41.8,29500.0,27.2125,27.2125,27.1344,27.18,29500.0
2009-08-27 11:55:00,41.83,41.93,41.79,41.89,57500.0,27.1995,27.2645,27.1735,27.2385,57500.0
2009-08-27 12:00:00,41.88,41.94,41.77,41.79,43700.0,27.232,27.271,27.1605,27.1735,43700.0
2009-08-27 12:05:00,41.82,41.87,41.77,41.78,10800.0,27.193,27.2255,27.1605,27.167,10800.0
2009-08-27 12:10:00,41.78,41.91,41.78,41.9,27000.0,27.167,27.2515,27.167,27.245,27000.0
2009-08-27 12:15:00,41.9,42.02,41.89,41.98,64900.0,27.245,27.323,27.2385,27.297,64900.0
2009-08-27 12:20:00,41.98,42.13,41.97,42.13,37400.0,27.297,27.3945,27.2905,27.3945,37400.0
2009-08-27 12:25:00,42.13,42.32,42.12,42.31,84200.0,27.3945,27.5181,27.388,27.5116,84200.0
2009-08-27 12:30:00,42.32,42.42,42.23,42.34,78900.0,27.5181,27.5831,27.4596,27.5311,78900.0
2009-08-27 12:35:00,42.35,42.42,42.31,42.37,38400.0,27.5376,27.5831,27.5116,27.5506,38400.0
2009-08-27 12:40:00,42.37,42.43,42.3,42.38,31000.0,27.5506,27.5896,27.5051,27.5571,31000.0
2009-08-27 12:45:00,42.4,42.5,42.25,42.26,74400.0,27.5701,27.6351,27.4726,27.4791,74400.0
2009-08-27 12:50:00,42.26,42.35,42.21,42.29,24100.0,27.4791,27.5376,27.4466,27.4986,24100.0
2009-08-27 12:55:00,42.27,42.34,42.17,42.32,55500.0,27.4856,27.5311,27.4206,27.5181,55500.0
2009-08-27 13:00:00,42.32,42.34,42.19,42.22,21000.0,27.5181,27.5311,27.4336,27.4531,21000.0
2009-08-27 13:05:00,42.25,42.3,42.17,42.17,14400.0,27.4726,27.5051,27.4206,27.4206,14400.0
2009-08-27 13:10:00,42.17,42.18,42.06,42.12,36800.0,27.4206,27.4271,27.349,27.388,36800.0
2009-08-27 13:15:00,42.12,42.16,42.03,42.11,25600.0,27.388,27.4141,27.3295,27.3815,25600.0
2009-08-27 13:20:00,42.11,42.15,42.1,42.12,9800.0,27.3815,27.4075,27.375,27.388,9800.0
2009-08-27 13:25:00,42.14,42.16,42.09,42.13,13700.0,27.401,27.4141,27.3685,27.3945,13700.0
2009-08-27 13:30:00,42.15,42.32,42.11,42.31,58300.0,27.4075,27.5181,27.3815,27.5116,58300.0
2009-08-27 13:35:00,42.33,42.4,42.29,42.33,22300.0,27.5246,27.5701,27.4986,27.5246,22300.0
2009-08-27 13:40:00,42.33,42.34,42.22,42.31,24300.0,27.5246,27.5311,27.4531,27.5116,24300.0
2009-08-27 13:45:00,42.3,42.37,42.21,42.25,18200.0,27.5051,27.5506,27.4466,27.4726,18200.0
2009-08-27 13:50:00,42.28,42.33,42.26,42.33,8800.0,27.4921,27.5246,27.4791,27.5246,8800.0
2009-08-27 13:55:00,42.33,42.35,42.22,42.28,15900.0,27.5246,27.5376,27.4531,27.4921,15900.0
2009-08-27 14:00:00,42.28,42.4,42.28,42.4,29400.0,27.4921,27.5701,27.4921,27.5701,29400.0
2009-08-27 14:05:00,42.39,42.4,42.32,42.34,32900.0,27.5636,27.5701,27.5181,27.5311,32900.0
2009-08-27 14:10:00,42.36,42.37,42.25,42.3,37000.0,27.5441,27.5506,27.4726,27.5051,37000.0
2009-08-27 14:15:00,42.3,42.36,42.25,42.31,23100.0,27.5051,27.5441,27.4726,27.5116,23100.0
2009-08-27 14:20:00,42.32,42.36,42.2,42.22,33600.0,27.5181,27.5441,27.4401,27.4531,33600.0
2009-08-27 14:25:00,42.22,42.29,42.2,42.26,25000.0,27.4531,27.4986,27.4401,27.4791,25000.0
2009-08-27 14:30:00,42.28,42.35,42.27,42.33,36300.0,27.4921,27.5376,27.4856,27.5246,36300.0
2009-08-27 14:35:00,42.34,42.4,42.32,42.38,32300.0,27.5311,27.5701,27.5181,27.5571,32300.0
2009-08-27 14:40:00,42.37,42.46,42.35,42.41,59800.0,27.5506,27.6091,27.5376,27.5766,59800.0
2009-08-27 14:45:00,42.41,42.5,42.25,42.33,71600.0,27.5766,27.6351,27.4726,27.5246,71600.0
2009-08-27 14:50:00,42.33,42.38,42.3,42.3,23300.0,27.5246,27.5571,27.5051,27.5051,23300.0
2009-08-27 14:55:00,42.29,42.31,42.26,42.28,27200.0,27.4986,27.5116,27.4791,27.4921,27200.0
2009-08-27 15:00:00,42.29,42.31,42.16,42.19,46300.0,27.4986,27.5116,27.4141,27.4336,46300.0
2009-08-27 15:05:00,42.18,42.23,42.15,42.2,35200.0,27.4271,27.4596,27.4075,27.4401,35200.0
2009-08-27 15:10:00,42.2,42.29,42.2,42.25,28900.0,27.4401,27.4986,27.4401,27.4726,28900.0
2009-08-27 15:15:00,42.26,42.3,42.24,42.25,23500.0,27.4791,27.5051,27.4661,27.4726,23500.0
2009-08-27 15:20:00,42.27,42.35,42.2,42.24,61700.0,27.4856,27.5376,27.4401,27.4661,61700.0
2009-08-27 15:25:00,42.24,42.29,42.18,42.25,87300.0,27.4661,27.4986,27.4271,27.4726,87300.0
2009-08-27 15:30:00,42.27,42.3,42.2,42.21,26300.0,27.4856,27.5051,27.4401,27.4466,26300.0
2009-08-27 15:35:00,42.21,42.34,42.21,42.34,37600.0,27.4466,27.5311,27.4466,27.5311,37600.0
2009-08-27 15:40:00,42.34,42.35,42.24,42.3,39000.0,27.5311,27.5376,27.4661,27.5051,39000.0
2009-08-27 15:45:00,42.31,42.32,42.23,42.25,47500.0,27.5116,27.5181,27.4596,27.4726,47500.0
2009-08-27 15:50:00,42.25,42.3,42.22,42.22,52100.0,27.4726,27.5051,27.4531,27.4531,52100.0
2009-08-27 15:55:00,42.22,42.27,42.19,42.27,89600.0,27.4531,27.4856,27.4336,27.4856,89600.0
2009-08-28 09:30:00,42.66,42.98,42.39,42.98,141400.0,27.7392,27.9472,27.5636,27.9472,141400.0
2009-08-28 09:35:00,42.93,43.05,42.35,42.54,174100.0,27.9147,27.9928,27.5376,27.6611,174100.0
2009-08-28 09:40:00,42.54,42.79,42.51,42.62,130900.0,27.6611,27.8237,27.6416,27.7132,130900.0
2009-08-28 09:45:00,42.6,42.81,42.53,42.75,70200.0,27.7002,27.8367,27.6546,27.7977,70200.0
2009-08-28 09:50:00,42.75,42.89,42.67,42.85,76800.0,27.7977,27.8887,27.7457,27.8627,76800.0
2009-08-28 09:55:00,42.87,42.87,42.66,42.74,77100.0,27.8757,27.8757,27.7392,27.7912,77100.0
2009-08-28 10:00:00,42.75,42.83,42.57,42.78,71600.0,27.7977,27.8497,27.6806,27.8172,71600.0
2009-08-28 10:05:00,42.75,42.87,42.63,42.79,74700.0,27.7977,27.8757,27.7197,27.8237,74700.0
2009-08-28 10:10:00,42.79,42.95,42.79,42.86,65500.0,27.8237,27.9277,27.8237,27.8692,65500.0
2009-08-28 10:15:00,42.86,42.93,42.81,42.87,43600.0,27.8692,27.9147,27.8367,27.8757,43600.0
2009-08-28 10:20:00,42.86,42.9,42.8,42.86,48700.0,27.8692,27.8952,27.8302,27.8692,48700.0
2009-08-28 10:25:00,42.87,42.96,42.77,42.78,109400.0,27.8757,27.9342,27.8107,27.8172,109400.0
2009-08-28 10:30:00,42.78,42.84,42.65,42.76,51700.0,27.8172,27.8562,27.7327,27.8042,51700.0
2009-08-28 10:35:00,42.78,42.87,42.72,42.84,54000.0,27.8172,27.8757,27.7782,27.8562,54000.0
2009-08-28 10:40:00,42.85,43.01,42.81,43.0,84000.0,27.8627,27.9668,27.8367,27.9603,84000.0
2009-08-28 10:45:00,43.01,43.32,42.98,43.26,131400.0,27.9668,28.1683,27.9472,28.1293,131400.0
2009-08-28 10:50:00,43.28,43.34,43.12,43.19,102300.0,28.1423,28.1813,28.0383,28.0838,102300.0
2009-08-28 10:55:00,43.19,43.25,43.0,43.12,96700.0,28.0838,28.1228,27.9603,28.0383,96700.0
2009-08-28 11:00:00,43.13,43.16,42.91,42.93,39200.0,28.0448,28.0643,27.9017,27.9147,39200.0
2009-08-28 11:05:00,42.92,43.15,42.91,43.12,37800.0,27.9082,28.0578,27.9017,28.0383,37800.0
2009-08-28 11:10:00,43.12,43.13,42.99,43.07,25000.0,28.0383,28.0448,27.9537,28.0058,25000.0
2009-08-28 11:15:00,43.08,43.16,43.08,43.15,38500.0,28.0123,28.0643,28.0123,28.0578,38500.0
2009-08-28 11:20:00,43.14,43.39,43.13,43.31,106300.0,28.0513,28.2138,28.0448,28.1618,106300.0
2009-08-28 11:25:00,43.33,43.33,43.18,43.29,29600.0,28.1748,28.1748,28.0773,28.1488,29600.0
2009-08-28 11:30:00,43.29,43.29,43.2,43.2,23400.0,28.1488,28.1488,28.0903,28.0903,23400.0
2009-08-28 11:35:00,43.2,43.28,43.16,43.18,23600.0,28.0903,28.1423,28.0643,28.0773,23600.0
2009-08-28 11:40:00,43.16,43.22,42.97,43.0,91300.0,28.0643,28.1033,27.9407,27.9603,91300.0
2009-08-28 11:45:00,42.99,43.05,42.91,42.95,80300.0,27.9537,27.9928,27.9017,27.9277,80300.0
2009-08-28 11:50:00,42.95,42.97,42.75,42.77,48400.0,27.9277,27.9407,27.7977,27.8107,48400.0
2009-08-28 11:55:00,42.76,42.8,42.57,42.75,106400.0,27.8042,27.8302,27.6806,27.7977,106400.0
2009-08-28 12:00:00,42.75,42.86,42.7,42.82,58200.0,27.7977,27.8692,27.7652,27.8432,58200.0
2009-08-28 12:05:00,42.81,42.87,42.74,42.74,39000.0,27.8367,27.8757,27.7912,27.7912,39000.0
2009-08-28 12:10:00,42.74,42.76,42.59,42.59,27400.0,27.7912,27.8042,27.6937,27.6937,27400.0
2009-08-28 12:15:00,42.58,42.59,42.38,42.4,66800.0,27.6872,27.6937,27.5571,27.5701,66800.0
2009-08-28 12:20:00,42.41,42.51,42.34,42.5,75900.0,27.5766,27.6416,27.5311,27.6351,75900.0
2009-08-28 12:25:00,42.48,42.49,42.3,42.39,53700.0,27.6221,27.6286,27.5051,27.5636,53700.0
2009-08-28 12:30:00,42.4,42.47,42.37,42.44,22500.0,27.5701,27.6156,27.5506,27.5961,22500.0
2009-08-28 12:35:00,42.42,42.6,42.39,42.6,39800.0,27.5831,27.7002,27.5636,27.7002,39800.0
2009-08-28 12:40:00,42.6,42.62,42.47,42.6,32100.0,27.7002,27.7132,27.6156,27.7002,32100.0
2009-08-28 12:45:00,42.62,42.64,42.51,42.54,16500.0,27.7132,27.7262,27.6416,27.6611,16500.0
2009-08-28 12:50:00,42.53,42.54,42.4,42.41,36000.0,27.6546,27.6611,27.5701,27.5766,36000.0
2009-08-28 12:55:00,42.4,42.46,42.37,42.41,30000.0,27.5701,27.6091,27.5506,27.5766,30000.0
2009-08-28 13:00:00,42.41,42.51,42.39,42.49,46000.0,27.5766,27.6416,27.5636,27.6286,46000.0
2009-08-28 13:05:00,42.49,42.51,42.45,42.5,36900.0,27.6286,27.6416,27.6026,27.6351,36900.0
2009-08-28 13:10:00,42.5,42.55,42.44,42.49,113000.0,27.6351,27.6676,27.5961,27.6286,113000.0
2009-08-28 13:15:00,42.49,42.52,42.37,42.39,31900.0,27.6286,27.6481,27.5506,27.5636,31900.0
2009-08-28 13:20:00,42.39,42.48,42.37,42.42,31900.0,27.5636,27.6221,27.5506,27.5831,31900.0
2009-08-28 13:25:00,42.42,42.53,42.39,42.4,25600.0,27.5831,27.6546,27.5636,27.5701,25600.0
2009-08-28 13:30:00,42.41,42.53,42.41,42.49,32300.0,27.5766,27.6546,27.5766,27.6286,32300.0
2009-08-28 13:35:00,42.5,42.53,42.47,42.48,27800.0,27.6351,27.6546,27.6156,27.6221,27800.0
2009-08-28 13:40:00,42.5,42.52,42.48,42.51,33400.0,27.6351,27.6481,27.6221,27.6416,33400.0
2009-08-28 13:45:00,42.5,42.52,42.49,42.51,35400.0,27.6351,27.6481,27.6286,27.6416,35400.0
2009-08-28 13:50:00,42.51,42.55,42.48,42.55,63900.0,27.6416,27.6676,27.6221,27.6676,63900.0
2009-08-28 13:55:00,42.55,42.59,42.52,42.56,34800.0,27.6676,27.6937,27.6481,27.6741,34800.0
2009-08-28 14:00:00,42.55,42.55,42.51,42.54,22800.0,27.6676,27.6676,27.6416,27.6611,22800.0
2009-08-28 14:05:00,42.54,42.58,42.5,42.51,64700.0,27.6611,27.6872,27.6351,27.6416,64700.0
2009-08-28 14:10:00,42.5,42.54,42.47,42.47,41000.0,27.6351,27.6611,27.6156,27.6156,41000.0
2009-08-28 14:15:00,42.49,42.77,42.49,42.73,48900.0,27.6286,27.8107,27.6286,27.7847,48900.0
2009-08-28 14:20:00,42.71,42.73,42.62,42.65,39800.0,27.7717,27.7847,27.7132,27.7327,39800.0
2009-08-28 14:25:00,42.65,42.77,42.63,42.75,38300.0,27.7327,27.8107,27.7197,27.7977,38300.0
2009-08-28 14:30:00,42.76,42.82,42.72,42.8,87800.0,27.8042,27.8432,27.7782,27.8302,87800.0
2009-08-28 14:35:00,42.79,42.84,42.73,42.8,44500.0,27.8237,27.8562,27.7847,27.8302,44500.0
2009-08-28 14:40:00,42.79,42.88,42.79,42.85,28200.0,27.8237,27.8822,27.8237,27.8627,28200.0
2009-08-28 14:45:00,42.84,42.95,42.83,42.91,49800.0,27.8562,27.9277,27.8497,27.9017,49800.0
2009-08-28 14:50:00,42.9,43.01,42.88,43.01,66100.0,27.8952,27.9668,27.8822,27.9668,66100.0
2009-08-28 14:55:00,43.01,43.07,42.99,43.06,32700.0,27.9668,28.0058,27.9537,27.9993,32700.0
2009-08-28 15:00:00,43.05,43.07,43.0,43.07,40300.0,27.9928,28.0058,27.9603,28.0058,40300.0
2009-08-28 15:05:00,43.07,43.08,42.9,42.9,54700.0,28.0058,28.0123,27.8952,27.8952,54700.0
2009-08-28 15:10:00,42.9,42.93,42.83,42.88,28400.0,27.8952,27.9147,27.8497,27.8822,28400.0
2009-08-28 15:15:00,42.84,42.93,42.81,42.92,57000.0,27.8562,27.9147,27.8367,27.9082,57000.0
2009-08-28 15:20:00,42.9,42.97,42.87,42.93,55500.0,27.8952,27.9407,27.8757,27.9147,55500.0
2009-08-28 15:25:00,42.92,42.95,42.89,42.89,30900.0,27.9082,27.9277,27.8887,27.8887,30900.0
2009-08-28 15:30:00,42.9,42.96,42.75,42.75,79700.0,27.8952,27.9342,27.7977,27.7977,79700.0
2009-08-28 15:35:00,42.77,42.87,42.76,42.77,43000.0,27.8107,27.8757,27.8042,27.8107,43000.0
2009-08-28 15:40:00,42.78,42.9,42.71,42.77,84100.0,27.8172,27.8952,27.7717,27.8107,84100.0
2009-08-28 15:45:00,42.78,42.86,42.71,42.83,49100.0,27.8172,27.8692,27.7717,27.8497,49100.0
2009-08-28 15:50:00,42.81,42.85,42.77,42.85,70800.0,27.8367,27.8627,27.8107,27.8627,70800.0
2009-08-28 15:55:00,42.84,42.87,42.78,42.87,192400.0,27.8562,27.8757,27.8172,27.8757,192400.0
2009-08-31 09:30:00,42.1,42.3,41.74,42.22,80800.0,27.375,27.5051,27.141,27.4531,80800.0
2009-08-31 09:35:00,42.24,42.54,41.99,42.45,74500.0,27.4661,27.6611,27.3035,27.6026,74500.0
2009-08-31 09:40:00,42.44,42.45,42.1,42.14,43000.0,27.5961,27.6026,27.375,27.401,43000.0
2009-08-31 09:45:00,42.18,42.35,42.09,42.22,46700.0,27.4271,27.5376,27.3685,27.4531,46700.0
2009-08-31 09:50:00,42.24,42.48,42.14,42.44,60900.0,27.4661,27.6221,27.401,27.5961,60900.0
2009-08-31 09:55:00,42.44,42.59,42.39,42.58,44600.0,27.5961,27.6937,27.5636,27.6872,44600.0
2009-08-31 10:00:00,42.57,42.58,42.39,42.52,57600.0,27.6806,27.6872,27.5636,27.6481,57600.0
2009-08-31 10:05:00,42.53,42.58,42.46,42.5,56900.0,27.6546,27.6872,27.6091,27.6351,56900.0
2009-08-31 10:10:00,42.48,42.56,42.43,42.53,43700.0,27.6221,27.6741,27.5896,27.6546,43700.0
2009-08-31 10:15:00,42.53,42.61,42.47,42.58,72100.0,27.6546,27.7067,27.6156,27.6872,72100.0
2009-08-31 10:20:00,42.59,42.75,42.58,42.62,43600.0,27.6937,27.7977,27.6872,27.7132,43600.0
2009-08-31 10:25:00,42.6,42.68,42.51,42.64,36600.0,27.7002,27.7522,27.6416,27.7262,36600.0
2009-08-31 10:30:00,42.65,42.71,42.56,42.65,41000.0,27.7327,27.7717,27.6741,27.7327,41000.0
2009-08-31 10:35:00,42.65,42.73,42.59,42.72,35700.0,27.7327,27.7847,27.6937,27.7782,35700.0
2009-08-31 10:40:00,42.72,42.75,42.63,42.66,60300.0,27.7782,27.7977,27.7197,27.7392,60300.0
2009-08-31 10:45:00,42.65,42.71,42.58,42.67,24400.0,27.7327,27.7717,27.6872,27.7457,24400.0
2009-08-31 10:50:00,42.67,42.85,42.66,42.74,48400.0,27.7457,27.8627,27.7392,27.7912,48400.0
2009-08-31 10:55:00,42.73,42.77,42.59,42.66,25500.0,27.7847,27.8107,27.6937,27.7392,25500.0
2009-08-31 11:00:00,42.64,42.64,42.51,42.59,26400.0,27.7262,27.7262,27.6416,27.6937,26400.0
2009-08-31 11:05:00,42.59,42.63,42.53,42.57,28500.0,27.6937,27.7197,27.6546,27.6806,28500.0
2009-08-31 11:10:00,42.56,42.63,42.54,42.57,27100.0,27.6741,27.7197,27.6611,27.6806,27100.0
2009-08-31 11:15:00,42.56,42.71,42.56,42.6,36900.0,27.6741,27.7717,27.6741,27.7002,36900.0
2009-08-31 11:20:00,42.63,42.74,42.56,42.61,44600.0,27.7197,27.7912,27.6741,27.7067,44600.0
2009-08-31 11:25:00,42.61,42.64,42.54,42.55,22900.0,27.7067,27.7262,27.6611,27.6676,22900.0
2009-08-31 11:30:00,42.53,42.64,42.51,42.56,32600.0,27.6546,27.7262,27.6416,27.6741,32600.0
2009-08-31 11:35:00,42.56,42.63,42.51,42.63,31500.0,27.6741,27.7197,27.6416,27.7197,31500.0
2009-08-31 11:40:00,42.63,42.64,42.58,42.62,11600.0,27.7197,27.7262,27.6872,27.7132,11600.0
2009-08-31 11:45:00,42.61,42.62,42.51,42.56,26200.0,27.7067,27.7132,27.6416,27.6741,26200.0
2009-08-31 11:50:00,42.54,42.56,42.48,42.54,26200.0,27.6611,27.6741,27.6221,27.6611,26200.0
2009-08-31 11:55:00,42.56,42.6,42.52,42.57,20100.0,27.6741,27.7002,27.6481,27.6806,20100.0
2009-08-31 12:00:00,42.55,42.59,42.46,42.47,41500.0,27.6676,27.6937,27.6091,27.6156,41500.0
2009-08-31 12:05:00,42.48,42.51,42.42,42.43,32900.0,27.6221,27.6416,27.5831,27.5896,32900.0
2009-08-31 12:10:00,42.44,42.45,42.38,42.41,29300.0,27.5961,27.6026,27.5571,27.5766,29300.0
2009-08-31 12:15:00,42.41,42.42,42.32,42.32,25400.0,27.5766,27.5831,27.5181,27.5181,25400.0
2009-08-31 12:20:00,42.32,42.38,42.32,42.37,19000.0,27.5181,27.5571,27.5181,27.5506,19000.0
2009-08-31 12:25:00,42.37,42.38,42.34,42.34,14800.0,27.5506,27.5571,27.5311,27.5311,14800.0
2009-08-31 12:30:00,42.36,42.37,42.32,42.35,15700.0,27.5441,27.5506,27.5181,27.5376,15700.0
2009-08-31 12:35:00,42.34,42.35,42.17,42.28,68600.0,27.5311,27.5376,27.4206,27.4921,68600.0
2009-08-31 12:40:00,42.29,42.34,42.24,42.29,23800.0,27.4986,27.5311,27.4661,27.4986,23800.0
2009-08-31 12:45:00,42.29,42.36,42.27,42.32,14200.0,27.4986,27.5441,27.4856,27.5181,14200.0
2009-08-31 12:50:00,42.32,42.41,42.3,42.33,22800.0,27.5181,27.5766,27.5051,27.5246,22800.0
2009-08-31 12:55:00,42.35,42.38,42.29,42.37,9600.0,27.5376,27.5571,27.4986,27.5506,9600.0
2009-08-31 13:00:00,42.37,42.39,42.33,42.36,13500.0,27.5506,27.5636,27.5246,27.5441,13500.0
2009-08-31 13:05:00,42.35,42.35,42.23,42.28,8800.0,27.5376,27.5376,27.4596,27.4921,8800.0
2009-08-31 13:10:00,42.28,42.32,42.26,42.3,14400.0,27.4921,27.5181,27.4791,27.5051,14400.0
2009-08-31 13:15:00,42.3,42.34,42.26,42.3,13600.0,27.5051,27.5311,27.4791,27.5051,13600.0
2009-08-31 13:20:00,42.31,42.35,42.25,42.25,9300.0,27.5116,27.5376,27.4726,27.4726,9300.0
2009-08-31 13:25:00,42.25,42.31,42.24,42.29,7800.0,27.4726,27.5116,27.4661,27.4986,7800.0
2009-08-31 13:30:00,42.3,42.33,42.27,42.32,7000.0,27.5051,27.5246,27.4856,27.5181,7000.0
2009-08-31 13:35:00,42.32,42.4,42.29,42.38,20900.0,27.5181,27.5701,27.4986,27.5571,20900.0
2009-08-31 13:40:00,42.39,42.39,42.3,42.32,11300.0,27.5636,27.5636,27.5051,27.5181,11300.0
2009-08-31 13:45:00,42.31,42.32,42.28,42.28,11000.0,27.5116,27.5181,27.4921,27.4921,11000.0
2009-08-31 13:50:00,42.29,42.32,42.29,42.3,9200.0,27.4986,27.5181,27.4986,27.5051,9200.0
2009-08-31 13:55:00,42.3,42.32,42.28,42.31,12500.0,27.5051,27.5181,27.4921,27.5116,12500.0
2009-08-31 14:00:00,42.3,42.31,42.26,42.27,13900.0,27.5051,27.5116,27.4791,27.4856,13900.0
2009-08-31 14:05:00,42.27,42.31,42.25,42.31,22100.0,27.4856,27.5116,27.4726,27.5116,22100.0
2009-08-31 14:10:00,42.31,42.36,42.26,42.3,24200.0,27.5116,27.5441,27.4791,27.5051,24200.0
2009-08-31 14:15:00,42.3,42.36,42.3,42.34,18400.0,27.5051,27.5441,27.5051,27.5311,18400.0
2009-08-31 14:20:00,42.34,42.43,42.31,42.34,21400.0,27.5311,27.5896,27.5116,27.5311,21400.0
2009-08-31 14:25:00,42.33,42.37,42.31,42.35,18900.0,27.5246,27.5506,27.5116,27.5376,18900.0
2009-08-31 14:30:00,42.34,42.48,42.33,42.47,21900.0,27.5311,27.6221,27.5246,27.6156,21900.0
2009-08-31 14:35:00,42.47,42.58,42.43,42.58,38500.0,27.6156,27.6872,27.5896,27.6872,38500.0
2009-08-31 14:40:00,42.58,42.68,42.53,42.57,40600.0,27.6872,27.7522,27.6546,27.6806,40600.0
2009-08-31 14:45:00,42.56,42.58,42.51,42.54,15900.0,27.6741,27.6872,27.6416,27.6611,15900.0
2009-08-31 14:50:00,42.53,42.58,42.46,42.55,28100.0,27.6546,27.6872,27.6091,27.6676,28100.0
2009-08-31 14:55:00,42.55,42.68,42.51,42.57,44800.0,27.6676,27.7522,27.6416,27.6806,44800.0
2009-08-31 15:00:00,42.58,42.58,42.45,42.54,59800.0,27.6872,27.6872,27.6026,27.6611,59800.0
2009-08-31 15:05:00,42.55,42.59,42.46,42.55,46000.0,27.6676,27.6937,27.6091,27.6676,46000.0
2009-08-31 15:10:00,42.57,42.61,42.5,42.55,38900.0,27.6806,27.7067,27.6351,27.6676,38900.0
2009-08-31 15:15:00,42.54,42.61,42.49,42.56,50800.0,27.6611,27.7067,27.6286,27.6741,50800.0
2009-08-31 15:20:00,42.57,42.64,42.46,42.56,76000.0,27.6806,27.7262,27.6091,27.6741,76000.0
2009-08-31 15:25:00,42.55,42.57,42.41,42.53,91900.0,27.6676,27.6806,27.5766,27.6546,91900.0
2009-08-31 15:30:00,42.53,42.56,42.51,42.52,30400.0,27.6546,27.6741,27.6416,27.6481,30400.0
2009-08-31 15:35:00,42.51,42.58,42.5,42.52,38600.0,27.6416,27.6872,27.6351,27.6481,38600.0
2009-08-31 15:40:00,42.52,42.59,42.52,42.56,71800.0,27.6481,27.6937,27.6481,27.6741,71800.0
2009-08-31 15:45:00,42.56,42.65,42.55,42.61,90100.0,27.6741,27.7327,27.6676,27.7067,90100.0
2009-08-31 15:50:00,42.61,42.66,42.54,42.65,99900.0,27.7067,27.7392,27.6611,27.7327,99900.0
2009-08-31 15:55:00,42.64,42.7,42.53,42.55,198100.0,27.7262,27.7652,27.6546,27.6676,198100.0
2009-09-01 09:30:00,42.29,42.53,42.29,42.44,56700.0,27.4986,27.6546,27.4986,27.5961,56700.0
2009-09-01 09:35:00,42.43,42.65,42.38,42.62,74500.0,27.5896,27.7327,27.5571,27.7132,74500.0
2009-09-01 09:40:00,42.59,42.79,42.54,42.59,50600.0,27.6937,27.8237,27.6611,27.6937,50600.0
2009-09-01 09:45:00,42.64,42.9,42.51,42.88,64000.0,27.7262,27.8952,27.6416,27.8822,64000.0
2009-09-01 09:50:00,42.87,42.87,42.56,42.73,78500.0,27.8757,27.8757,27.6741,27.7847,78500.0
2009-09-01 09:55:00,42.75,42.87,42.72,42.85,34500.0,27.7977,27.8757,27.7782,27.8627,34500.0
2009-09-01 10:00:00,42.87,43.05,42.84,43.0,126600.0,27.8757,27.9928,27.8562,27.9603,126600.0
2009-09-01 10:05:00,43.0,43.03,42.78,42.82,90000.0,27.9603,27.9798,27.8172,27.8432,90000.0
2009-09-01 10:10:00,42.79,42.9,42.7,42.7,62000.0,27.8237,27.8952,27.7652,27.7652,62000.0
2009-09-01 10:15:00,42.71,42.79,42.55,42.58,87600.0,27.7717,27.8237,27.6676,27.6872,87600.0
2009-09-01 10:20:00,42.56,42.79,42.53,42.76,71500.0,27.6741,27.8237,27.6546,27.8042,71500.0
2009-09-01 10:25:00,42.75,42.88,42.73,42.8,48600.0,27.7977,27.8822,27.7847,27.8302,48600.0
2009-09-01 10:30:00,42.8,42.84,42.6,42.68,75800.0,27.8302,27.8562,27.7002,27.7522,75800.0
2009-09-01 10:35:00,42.64,42.78,42.64,42.73,59800.0,27.7262,27.8172,27.7262,27.7847,59800.0
2009-09-01 10:40:00,42.71,42.78,42.66,42.74,33200.0,27.7717,27.8172,27.7392,27.7912,33200.0
2009-09-01 10:45:00,42.74,42.74,42.5,42.65,44900.0,27.7912,27.7912,27.6351,27.7327,44900.0
2009-09-01 10:50:00,42.64,42.64,42.21,42.25,101800.0,27.7262,27.7262,27.4466,27.4726,101800.0
2009-09-01 10:55:00,42.25,42.34,42.19,42.29,45100.0,27.4726,27.5311,27.4336,27.4986,45100.0
2009-09-01 11:00:00,42.29,42.29,42.11,42.17,56500.0,27.4986,27.4986,27.3815,27.4206,56500.0
2009-09-01 11:05:00,42.17,42.18,42.0,42.05,76800.0,27.4206,27.4271,27.31,27.3425,76800.0
2009-09-01 11:10:00,42.03,42.07,41.84,42.05,63200.0,27.3295,27.3555,27.206,27.3425,63200.0
2009-09-01 11:15:00,42.03,42.1,41.92,42.05,96400.0,27.3295,27.375,27.258,27.3425,96400.0
2009-09-01 11:20:00,42.05,42.07,41.78,41.87,56100.0,27.3425,27.3555,27.167,27.2255,56100.0
2009-09-01 11:25:00,41.85,41.88,41.56,41.6,57600.0,27.2125,27.232,27.0239,27.0499,57600.0
2009-09-01 11:30:00,41.58,41.67,41.5,41.59,54100.0,27.0369,27.0954,26.9849,27.0434,54100.0
2009-09-01 11:35:00,41.54,41.55,40.97,41.29,189200.0,27.0109,27.0174,26.6403,26.8483,189200.0
2009-09-01 11:40:00,41.27,41.58,41.2,41.5,132300.0,26.8353,27.0369,26.7898,26.9849,132300.0
2009-09-01 11:45:00,41.5,41.75,41.39,41.67,96200.0,26.9849,27.1475,26.9134,27.0954,96200.0
2009-09-01 11:50:00,41.67,41.73,41.49,41.61,48600.0,27.0954,27.1344,26.9784,27.0564,48600.0
2009-09-01 11:55:00,41.6,41.64,41.5,41.63,48400.0,27.0499,27.0759,26.9849,27.0694,48400.0
2009-09-01 12:00:00,41.6,41.75,41.57,41.61,40700.0,27.0499,27.1475,27.0304,27.0564,40700.0
2009-09-01 12:05:00,41.6,41.69,41.52,41.6,67700.0,27.0499,27.1084,26.9979,27.0499,67700.0
2009-09-01 12:10:00,41.59,41.61,41.48,41.53,74700.0,27.0434,27.0564,26.9719,27.0044,74700.0
2009-09-01 12:15:00,41.52,41.53,41.4,41.4,33000.0,26.9979,27.0044,26.9199,26.9199,33000.0
2009-09-01 12:20:00,41.41,41.47,41.24,41.41,51700.0,26.9264,26.9654,26.8158,26.9264,51700.0
2009-09-01 12:25:00,41.4,41.44,41.2,41.22,43200.0,26.9199,26.9459,26.7898,26.8028,43200.0
2009-09-01 12:30:00,41.22,41.24,41.11,41.14,56600.0,26.8028,26.8158,26.7313,26.7508,56600.0
2009-09-01 12:35:00,41.13,41.25,41.1,41.2,51600.0,26.7443,26.8223,26.7248,26.7898,51600.0
2009-09-01 12:40:00,41.23,41.34,41.14,41.34,56500.0,26.8093,26.8809,26.7508,26.8809,56500.0
2009-09-01 12:45:00,41.33,41.5,41.26,41.41,50600.0,26.8744,26.9849,26.8288,26.9264,50600.0
2009-09-01 12:50:00,41.42,41.48,41.34,41.39,34700.0,26.9329,26.9719,26.8809,26.9134,34700.0
2009-09-01 12:55:00,41.37,41.41,41.31,41.36,37600.0,26.9004,26.9264,26.8613,26.8939,37600.0
2009-09-01 13:00:00,41.38,41.4,41.33,41.38,37400.0,26.9069,26.9199,26.8744,26.9069,37400.0
2009-09-01 13:05:00,41.38,41.41,41.16,41.17,79300.0,26.9069,26.9264,26.7638,26.7703,79300.0
2009-09-01 13:10:00,41.15,41.19,41.04,41.13,25100.0,26.7573,26.7833,26.6858,26.7443,25100.0
2009-09-01 13:15:00,41.13,41.19,41.11,41.18,30600.0,26.7443,26.7833,26.7313,26.7768,30600.0
2009-09-01 13:20:00,41.11,41.2,41.04,41.17,21700.0,26.7313,26.7898,26.6858,26.7703,21700.0
2009-09-01 13:25:00,41.16,41.21,41.1,41.11,53800.0,26.7638,26.7963,26.7248,26.7313,53800.0
2009-09-01 13:30:00,41.1,41.14,41.01,41.06,47700.0,26.7248,26.7508,26.6663,26.6988,47700.0
2009-09-01 13:35:00,41.07,41.14,41.03,41.07,23800.0,26.7053,26.7508,26.6793,26.7053,23800.0
2009-09-01 13:40:00,41.07,41.21,41.07,41.1,23100.0,26.7053,26.7963,26.7053,26.7248,23100.0
2009-09-01 13:45:00,41.1,41.19,41.07,41.1,29000.0,26.7248,26.7833,26.7053,26.7248,29000.0
2009-09-01 13:50:00,41.09,41.22,41.08,41.18,23700.0,26.7183,26.8028,26.7118,26.7768,23700.0
2009-09-01 13:55:00,41.19,41.24,41.14,41.15,24700.0,26.7833,26.8158,26.7508,26.7573,24700.0
2009-09-01 14:00:00,41.14,41.22,41.08,41.1,52800.0,26.7508,26.8028,26.7118,26.7248,52800.0
2009-09-01 14:05:00,41.1,41.12,41.03,41.08,28700.0,26.7248,26.7378,26.6793,26.7118,28700.0
2009-09-01 14:10:00,41.1,41.13,41.06,41.12,21700.0,26.7248,26.7443,26.6988,26.7378,21700.0
2009-09-01 14:15:00,41.1,41.11,41.0,41.1,46200.0,26.7248,26.7313,26.6598,26.7248,46200.0
2009-09-01 14:20:00,41.09,41.1,41.0,41.03,29900.0,26.7183,26.7248,26.6598,26.6793,29900.0
2009-09-01 14:25:00,41.01,41.04,40.98,41.04,40900.0,26.6663,26.6858,26.6468,26.6858,40900.0
2009-09-01 14:30:00,41.04,41.12,41.02,41.04,42800.0,26.6858,26.7378,26.6728,26.6858,42800.0
2009-09-01 14:35:00,41.03,41.13,41.02,41.04,34400.0,26.6793,26.7443,26.6728,26.6858,34400.0
2009-09-01 14:40:00,41.03,41.04,40.82,40.82,98700.0,26.6793,26.6858,26.5427,26.5427,98700.0
2009-09-01 14:45:00,40.82,40.86,40.64,40.68,46900.0,26.5427,26.5687,26.4257,26.4517,46900.0
2009-09-01 14:50:00,40.67,40.85,40.65,40.77,95400.0,26.4452,26.5622,26.4322,26.5102,95400.0
2009-09-01 14:55:00,40.77,40.97,40.77,40.87,44200.0,26.5102,26.6403,26.5102,26.5752,44200.0
2009-09-01 15:00:00,40.89,40.96,40.87,40.96,22400.0,26.5882,26.6338,26.5752,26.6338,22400.0
2009-09-01 15:05:00,40.94,41.01,40.89,40.91,49000.0,26.6208,26.6663,26.5882,26.6013,49000.0
2009-09-01 15:10:00,40.91,41.01,40.91,40.98,37300.0,26.6013,26.6663,26.6013,26.6468,37300.0
2009-09-01 15:15:00,40.99,41.0,40.9,40.97,37100.0,26.6533,26.6598,26.5948,26.6403,37100.0
2009-09-01 15:20:00,40.98,40.98,40.72,40.72,109900.0,26.6468,26.6468,26.4777,26.4777,109900.0
2009-09-01 15:25:00,40.72,40.74,40.5,40.56,103800.0,26.4777,26.4907,26.3347,26.3737,103800.0
2009-09-01 15:30:00,40.56,40.69,40.56,40.61,75600.0,26.3737,26.4582,26.3737,26.4062,75600.0
2009-09-01 15:35:00,40.61,40.65,40.45,40.49,84100.0,26.4062,26.4322,26.3021,26.3282,84100.0
2009-09-01 15:40:00,40.5,40.53,40.34,40.37,143100.0,26.3347,26.3542,26.2306,26.2501,143100.0
2009-09-01 15:45:00,40.36,40.41,40.2,40.3,145400.0,26.2436,26.2761,26.1396,26.2046,145400.0
2009-09-01 15:50:00,40.3,40.58,40.23,40.55,222400.0,26.2046,26.3867,26.1591,26.3672,222400.0
2009-09-01 15:55:00,40.55,40.75,40.44,40.54,471800.0,26.3672,26.4972,26.2956,26.3607,471800.0
2009-09-02 09:30:00,40.24,40.66,40.03,40.6,142400.0,26.1656,26.4387,26.029,26.3997,142400.0
2009-09-02 09:35:00,40.58,41.11,40.45,40.45,149100.0,26.3867,26.7313,26.3021,26.3021,149100.0
2009-09-02 09:40:00,40.45,40.54,40.15,40.27,187400.0,26.3021,26.3607,26.1071,26.1851,187400.0
2009-09-02 09:45:00,40.26,40.6,40.15,40.53,119100.0,26.1786,26.3997,26.1071,26.3542,119100.0
2009-09-02 09:50:00,40.56,40.8,40.43,40.8,113200.0,26.3737,26.5297,26.2891,26.5297,113200.0
2009-09-02 09:55:00,40.78,40.8,40.38,40.4,79100.0,26.5167,26.5297,26.2566,26.2696,79100.0
2009-09-02 10:00:00,40.38,40.57,40.21,40.35,153500.0,26.2566,26.3802,26.1461,26.2371,153500.0
2009-09-02 10:05:00,40.33,40.42,40.22,40.27,89000.0,26.2241,26.2826,26.1526,26.1851,89000.0
2009-09-02 10:10:00,40.26,40.42,40.19,40.22,89800.0,26.1786,26.2826,26.1331,26.1526,89800.0
2009-09-02 10:15:00,40.22,40.22,39.99,40.13,92100.0,26.1526,26.1526,26.003,26.0941,92100.0
2009-09-02 10:20:00,40.14,40.26,40.08,40.1,94300.0,26.1006,26.1786,26.0616,26.0746,94300.0
2009-09-02 10:25:00,40.09,40.1,39.77,39.78,93100.0,26.0681,26.0746,25.86,25.8665,93100.0
2009-09-02 10:30:00,39.79,39.86,39.68,39.82,81600.0,25.873,25.9185,25.8015,25.8925,81600.0
2009-09-02 10:35:00,39.84,39.98,39.69,39.93,94800.0,25.9055,25.9965,25.808,25.964,94800.0
2009-09-02 10:40:00,39.93,40.19,39.91,40.18,75800.0,25.964,26.1331,25.951,26.1266,75800.0
2009-09-02 10:45:00,40.17,40.36,40.16,40.24,98100.0,26.1201,26.2436,26.1136,26.1656,98100.0
2009-09-02 10:50:00,40.25,40.33,40.14,40.21,101900.0,26.1721,26.2241,26.1006,26.1461,101900.0
2009-09-02 10:55:00,40.21,40.42,40.19,40.32,34700.0,26.1461,26.2826,26.1331,26.2176,34700.0
2009-09-02 11:00:00,40.32,40.34,40.21,40.25,33800.0,26.2176,26.2306,26.1461,26.1721,33800.0
2009-09-02 11:05:00,40.25,40.31,40.11,40.11,62500.0,26.1721,26.2111,26.0811,26.0811,62500.0
2009-09-02 11:10:00,40.13,40.35,40.13,40.21,26800.0,26.0941,26.2371,26.0941,26.1461,26800.0
2009-09-02 11:15:00,40.21,40.3,40.13,40.24,37300.0,26.1461,26.2046,26.0941,26.1656,37300.0
2009-09-02 11:20:00,40.26,40.26,40.14,40.15,59100.0,26.1786,26.1786,26.1006,26.1071,59100.0
2009-09-02 11:25:00,40.14,40.19,40.08,40.11,34300.0,26.1006,26.1331,26.0616,26.0811,34300.0
2009-09-02 11:30:00,40.12,40.22,40.01,40.21,74800.0,26.0876,26.1526,26.016,26.1461,74800.0
2009-09-02 11:35:00,40.21,40.21,40.12,40.16,45300.0,26.1461,26.1461,26.0876,26.1136,45300.0
2009-09-02 11:40:00,40.18,40.18,39.88,39.88,49100.0,26.1266,26.1266,25.9315,25.9315,49100.0
2009-09-02 11:45:00,39.9,39.99,39.89,39.96,20700.0,25.9445,26.003,25.938,25.9835,20700.0
2009-09-02 11:50:00,39.96,40.02,39.93,39.97,69500.0,25.9835,26.0225,25.964,25.99,69500.0
2009-09-02 11:55:00,39.96,39.97,39.85,39.95,70700.0,25.9835,25.99,25.912,25.977,70700.0
2009-09-02 12:00:00,39.95,40.02,39.9,39.92,39600.0,25.977,26.0225,25.9445,25.9575,39600.0
2009-09-02 12:05:00,39.94,39.99,39.79,39.99,96600.0,25.9705,26.003,25.873,26.003,96600.0
2009-09-02 12:10:00,39.99,40.04,39.89,39.89,23600.0,26.003,26.0355,25.938,25.938,23600.0
2009-09-02 12:15:00,39.87,39.95,39.84,39.91,12200.0,25.925,25.977,25.9055,25.951,12200.0
2009-09-02 12:20:00,39.91,40.04,39.91,40.0,33500.0,25.951,26.0355,25.951,26.0095,33500.0
2009-09-02 12:25:00,40.0,40.15,40.0,40.13,59600.0,26.0095,26.1071,26.0095,26.0941,59600.0
2009-09-02 12:30:00,40.15,40.16,40.06,40.06,20700.0,26.1071,26.1136,26.0486,26.0486,20700.0
2009-09-02 12:35:00,40.05,40.22,40.05,40.17,26300.0,26.042,26.1526,26.042,26.1201,26300.0
2009-09-02 12:40:00,40.18,40.25,40.15,40.24,33800.0,26.1266,26.1721,26.1071,26.1656,33800.0
2009-09-02 12:45:00,40.24,40.45,40.23,40.44,90100.0,26.1656,26.3021,26.1591,26.2956,90100.0
2009-09-02 12:50:00,40.43,40.46,40.22,40.24,22600.0,26.2891,26.3086,26.1526,26.1656,22600.0
2009-09-02 12:55:00,40.24,40.37,40.24,40.32,22500.0,26.1656,26.2501,26.1656,26.2176,22500.0
2009-09-02 13:00:00,40.32,40.34,40.2,40.21,22800.0,26.2176,26.2306,26.1396,26.1461,22800.0
2009-09-02 13:05:00,40.21,40.25,40.16,40.25,20600.0,26.1461,26.1721,26.1136,26.1721,20600.0
2009-09-02 13:10:00,40.24,40.26,40.2,40.22,21600.0,26.1656,26.1786,26.1396,26.1526,21600.0
2009-09-02 13:15:00,40.22,40.31,40.22,40.27,17700.0,26.1526,26.2111,26.1526,26.1851,17700.0
2009-09-02 13:20:00,40.26,40.34,40.21,40.34,23400.0,26.1786,26.2306,26.1461,26.2306,23400.0
2009-09-02 13:25:00,40.33,40.35,40.26,40.27,27600.0,26.2241,26.2371,26.1786,26.1851,27600.0
2009-09-02 13:30:00,40.27,40.29,40.18,40.18,13700.0,26.1851,26.1981,26.1266,26.1266,13700.0
2009-09-02 13:35:00,40.19,40.24,40.1,40.1,24300.0,26.1331,26.1656,26.0746,26.0746,24300.0
2009-09-02 13:40:00,40.1,40.13,40.05,40.09,23800.0,26.0746,26.0941,26.042,26.0681,23800.0
2009-09-02 13:45:00,40.08,40.08,40.03,40.03,10100.0,26.0616,26.0616,26.029,26.029,10100.0
2009-09-02 13:50:00,40.04,40.04,39.91,39.97,52700.0,26.0355,26.0355,25.951,25.99,52700.0
2009-09-02 13:55:00,39.98,40.0,39.87,39.89,24800.0,25.9965,26.0095,25.925,25.938,24800.0
2009-09-02 14:00:00,39.9,40.01,39.87,39.9,77200.0,25.9445,26.016,25.925,25.9445,77200.0
2009-09-02 14:05:00,39.91,39.96,39.9,39.9,28600.0,25.951,25.9835,25.9445,25.9445,28600.0
2009-09-02 14:10:00,39.92,40.03,39.9,39.99,33600.0,25.9575,26.029,25.9445,26.003,33600.0
2009-09-02 14:15:00,39.99,40.03,39.9,39.96,25100.0,26.003,26.029,25.9445,25.9835,25100.0
2009-09-02 14:20:00,39.96,39.99,39.89,39.9,20500.0,25.9835,26.003,25.938,25.9445,20500.0
2009-09-02 14:25:00,39.9,39.95,39.86,39.88,18200.0,25.9445,25.977,25.9185,25.9315,18200.0
2009-09-02 14:30:00,39.88,40.01,39.88,40.01,29300.0,25.9315,26.016,25.9315,26.016,29300.0
2009-09-02 14:35:00,40.02,40.04,39.93,40.0,50300.0,26.0225,26.0355,25.964,26.0095,50300.0
2009-09-02 14:40:00,40.01,40.04,39.93,39.95,29000.0,26.016,26.0355,25.964,25.977,29000.0
2009-09-02 14:45:00,39.96,39.96,39.88,39.91,24500.0,25.9835,25.9835,25.9315,25.951,24500.0
2009-09-02 14:50:00,39.92,39.95,39.83,39.84,33700.0,25.9575,25.977,25.899,25.9055,33700.0
2009-09-02 14:55:00,39.85,39.9,39.8,39.8,41400.0,25.912,25.9445,25.8795,25.8795,41400.0
2009-09-02 15:00:00,39.79,39.81,39.7,39.7,53500.0,25.873,25.886,25.8145,25.8145,53500.0
2009-09-02 15:05:00,39.7,39.8,39.7,39.76,26900.0,25.8145,25.8795,25.8145,25.8535,26900.0
2009-09-02 15:10:00,39.77,39.8,39.69,39.77,47600.0,25.86,25.8795,25.808,25.86,47600.0
2009-09-02 15:15:00,39.78,39.97,39.72,39.94,75100.0,25.8665,25.99,25.8275,25.9705,75100.0
2009-09-02 15:20:00,39.94,39.95,39.87,39.88,50200.0,25.9705,25.977,25.925,25.9315,50200.0
2009-09-02 15:25:00,39.88,39.89,39.79,39.81,47000.0,25.9315,25.938,25.873,25.886,47000.0
2009-09-02 15:30:00,39.82,39.92,39.82,39.85,122400.0,25.8925,25.9575,25.8925,25.912,122400.0
2009-09-02 15:35:00,39.85,39.9,39.81,39.88,80300.0,25.912,25.9445,25.886,25.9315,80300.0
2009-09-02 15:40:00,39.88,39.88,39.63,39.75,94000.0,25.9315,25.9315,25.7689,25.847,94000.0
2009-09-02 15:45:00,39.75,39.76,39.53,39.61,141600.0,25.847,25.8535,25.7039,25.7559,141600.0
2009-09-02 15:50:00,39.6,39.76,39.57,39.6,198300.0,25.7494,25.8535,25.7299,25.7494,198300.0
2009-09-02 15:55:00,39.6,39.65,39.47,39.53,265400.0,25.7494,25.782,25.6649,25.7039,265400.0
2009-09-03 09:30:00,40.0,40.61,39.89,40.4,102600.0,26.0095,26.4062,25.938,26.2696,102600.0
2009-09-03 09:35:00,40.42,40.55,40.2,40.29,71400.0,26.2826,26.3672,26.1396,26.1981,71400.0
2009-09-03 09:40:00,40.28,40.38,40.1,40.21,43600.0,26.1916,26.2566,26.0746,26.1461,43600.0
2009-09-03 09:45:00,40.22,40.4,40.15,40.25,53900.0,26.1526,26.2696,26.1071,26.1721,53900.0
2009-09-03 09:50:00,40.26,40.34,40.16,40.28,53500.0,26.1786,26.2306,26.1136,26.1916,53500.0
2009-09-03 09:55:00,40.3,40.32,40.06,40.23,56600.0,26.2046,26.2176,26.0486,26.1591,56600.0
2009-09-03 10:00:00,40.21,40.37,40.06,40.09,106400.0,26.1461,26.2501,26.0486,26.0681,106400.0
2009-09-03 10:05:00,40.08,40.09,39.92,39.95,78900.0,26.0616,26.0681,25.9575,25.977,78900.0
2009-09-03 10:10:00,39.93,39.95,39.73,39.79,60700.0,25.964,25.977,25.834,25.873,60700.0
2009-09-03 10:15:00,39.78,39.82,39.58,39.69,70300.0,25.8665,25.8925,25.7364,25.808,70300.0
2009-09-03 10:20:00,39.69,39.76,39.56,39.64,76600.0,25.808,25.8535,25.7234,25.7755,76600.0
2009-09-03 10:25:00,39.64,39.91,39.56,39.89,92600.0,25.7755,25.951,25.7234,25.938,92600.0
2009-09-03 10:30:00,39.9,40.01,39.83,40.01,37700.0,25.9445,26.016,25.899,26.016,37700.0
2009-09-03 10:35:00,40.0,40.11,39.88,40.09,59500.0,26.0095,26.0811,25.9315,26.0681,59500.0
2009-09-03 10:40:00,40.1,40.1,39.86,39.97,57500.0,26.0746,26.0746,25.9185,25.99,57500.0
2009-09-03 10:45:00,39.96,40.02,39.89,39.96,22100.0,25.9835,26.0225,25.938,25.9835,22100.0
2009-09-03 10:50:00,39.97,40.05,39.96,40.03,21100.0,25.99,26.042,25.9835,26.029,21100.0
2009-09-03 10:55:00,40.03,40.07,39.98,40.07,15800.0,26.029,26.0551,25.9965,26.0551,15800.0
2009-09-03 11:00:00,40.06,40.2,40.06,40.13,27600.0,26.0486,26.1396,26.0486,26.0941,27600.0
2009-09-03 11:05:00,40.11,40.35,40.11,40.34,46300.0,26.0811,26.2371,26.0811,26.2306,46300.0
2009-09-03 11:10:00,40.34,40.4,40.28,40.31,48100.0,26.2306,26.2696,26.1916,26.2111,48100.0
2009-09-03 11:15:00,40.32,40.33,40.26,40.28,25500.0,26.2176,26.2241,26.1786,26.1916,25500.0
2009-09-03 11:20:00,40.3,40.39,40.29,40.35,24700.0,26.2046,26.2631,26.1981,26.2371,24700.0
2009-09-03 11:25:00,40.35,40.35,40.21,40.3,31600.0,26.2371,26.2371,26.1461,26.2046,31600.0
2009-09-03 11:30:00,40.29,40.37,40.27,40.27,28300.0,26.1981,26.2501,26.1851,26.1851,28300.0
2009-09-03 11:35:00,40.28,40.36,40.25,40.25,35700.0,26.1916,26.2436,26.1721,26.1721,35700.0
2009-09-03 11:40:00,40.23,40.24,40.17,40.2,26800.0,26.1591,26.1656,26.1201,26.1396,26800.0
2009-09-03 11:45:00,40.2,40.29,40.2,40.24,13000.0,26.1396,26.1981,26.1396,26.1656,13000.0
2009-09-03 11:50:00,40.23,40.23,40.1,40.15,28000.0,26.1591,26.1591,26.0746,26.1071,28000.0
2009-09-03 11:55:00,40.15,40.24,40.1,40.2,16000.0,26.1071,26.1656,26.0746,26.1396,16000.0
2009-09-03 12:00:00,40.18,40.2,40.13,40.2,23800.0,26.1266,26.1396,26.0941,26.1396,23800.0
2009-09-03 12:05:00,40.22,40.26,40.15,40.18,23700.0,26.1526,26.1786,26.1071,26.1266,23700.0
2009-09-03 12:10:00,40.18,40.19,40.08,40.09,23900.0,26.1266,26.1331,26.0616,26.0681,23900.0
2009-09-03 12:15:00,40.09,40.13,40.02,40.03,27900.0,26.0681,26.0941,26.0225,26.029,27900.0
2009-09-03 12:20:00,40.02,40.02,39.95,39.98,28700.0,26.0225,26.0225,25.977,25.9965,28700.0
2009-09-03 12:25:00,39.98,40.04,39.97,40.02,23100.0,25.9965,26.0355,25.99,26.0225,23100.0
2009-09-03 12:30:00,40.02,40.07,39.96,39.98,52000.0,26.0225,26.0551,25.9835,25.9965,52000.0
2009-09-03 12:35:00,40.0,40.01,39.97,40.0,30500.0,26.0095,26.016,25.99,26.0095,30500.0
2009-09-03 12:40:00,40.0,40.03,39.98,40.03,20400.0,26.0095,26.029,25.9965,26.029,20400.0
2009-09-03 12:45:00,40.02,40.06,39.99,39.99,33700.0,26.0225,26.0486,26.003,26.003,33700.0
2009-09-03 12:50:00,39.99,40.01,39.96,39.96,24500.0,26.003,26.016,25.9835,25.9835,24500.0
2009-09-03 12:55:00,39.97,39.99,39.89,39.94,31900.0,25.99,26.003,25.938,25.9705,31900.0
2009-09-03 13:00:00,39.93,39.99,39.93,39.99,17300.0,25.964,26.003,25.964,26.003,17300.0
2009-09-03 13:05:00,39.99,39.99,39.89,39.9,29800.0,26.003,26.003,25.938,25.9445,29800.0
2009-09-03 13:10:00,39.9,39.97,39.89,39.94,33200.0,25.9445,25.99,25.938,25.9705,33200.0
2009-09-03 13:15:00,39.94,39.95,39.92,39.93,9400.0,25.9705,25.977,25.9575,25.964,9400.0
2009-09-03 13:20:00,39.94,40.01,39.93,40.01,16400.0,25.9705,26.016,25.964,26.016,16400.0
2009-09-03 13:25:00,40.01,40.01,39.9,39.92,21800.0,26.016,26.016,25.9445,25.9575,21800.0
2009-09-03 13:30:00,39.9,39.93,39.84,39.88,37500.0,25.9445,25.964,25.9055,25.9315,37500.0
2009-09-03 13:35:00,39.89,39.9,39.83,39.87,29200.0,25.938,25.9445,25.899,25.925,29200.0
2009-09-03 13:40:00,39.88,39.9,39.78,39.78,21600.0,25.9315,25.9445,25.8665,25.8665,21600.0
2009-09-03 13:45:00,39.79,39.8,39.76,39.8,19900.0,25.873,25.8795,25.8535,25.8795,19900.0
2009-09-03 13:50:00,39.8,39.8,39.76,39.77,24300.0,25.8795,25.8795,25.8535,25.86,24300.0
2009-09-03 13:55:00,39.76,39.77,39.72,39.74,39900.0,25.8535,25.86,25.8275,25.8405,39900.0
2009-09-03 14:00:00,39.75,39.78,39.73,39.78,20100.0,25.847,25.8665,25.834,25.8665,20100.0
2009-09-03 14:05:00,39.78,39.8,39.75,39.77,81900.0,25.8665,25.8795,25.847,25.86,81900.0
2009-09-03 14:10:00,39.77,39.8,39.7,39.72,38500.0,25.86,25.8795,25.8145,25.8275,38500.0
2009-09-03 14:15:00,39.72,39.73,39.63,39.63,33300.0,25.8275,25.834,25.7689,25.7689,33300.0
2009-09-03 14:20:00,39.64,39.68,39.57,39.67,52300.0,25.7755,25.8015,25.7299,25.795,52300.0
2009-09-03 14:25:00,39.67,39.72,39.67,39.71,22500.0,25.795,25.8275,25.795,25.821,22500.0
2009-09-03 14:30:00,39.71,39.74,39.65,39.72,33100.0,25.821,25.8405,25.782,25.8275,33100.0
2009-09-03 14:35:00,39.71,39.74,39.59,39.59,26900.0,25.821,25.8405,25.7429,25.7429,26900.0
2009-09-03 14:40:00,39.59,39.59,39.47,39.48,35100.0,25.7429,25.7429,25.6649,25.6714,35100.0
2009-09-03 14:45:00,39.48,39.6,39.44,39.45,46200.0,25.6714,25.7494,25.6454,25.6519,46200.0
2009-09-03 14:50:00,39.45,39.55,39.45,39.54,24600.0,25.6519,25.7169,25.6519,25.7104,24600.0
2009-09-03 14:55:00,39.54,39.54,39.5,39.54,19800.0,25.7104,25.7104,25.6844,25.7104,19800.0
2009-09-03 15:00:00,39.54,39.64,39.54,39.6,78900.0,25.7104,25.7755,25.7104,25.7494,78900.0
2009-09-03 15:05:00,39.6,39.64,39.58,39.61,26800.0,25.7494,25.7755,25.7364,25.7559,26800.0
2009-09-03 15:10:00,39.62,39.64,39.57,39.64,18700.0,25.7624,25.7755,25.7299,25.7755,18700.0
2009-09-03 15:15:00,39.63,39.63,39.56,39.57,34100.0,25.7689,25.7689,25.7234,25.7299,34100.0
2009-09-03 15:20:00,39.58,39.64,39.58,39.6,49700.0,25.7364,25.7755,25.7364,25.7494,49700.0
2009-09-03 15:25:00,39.6,39.61,39.56,39.56,38900.0,25.7494,25.7559,25.7234,25.7234,38900.0
2009-09-03 15:30:00,39.57,39.69,39.56,39.63,91900.0,25.7299,25.808,25.7234,25.7689,91900.0
2009-09-03 15:35:00,39.63,39.67,39.59,39.66,75600.0,25.7689,25.795,25.7429,25.7885,75600.0
2009-09-03 15:40:00,39.66,39.72,39.62,39.72,87300.0,25.7885,25.8275,25.7624,25.8275,87300.0
2009-09-03 15:45:00,39.71,39.76,39.7,39.73,81100.0,25.821,25.8535,25.8145,25.834,81100.0
2009-09-03 15:50:00,39.72,39.81,39.71,39.8,141700.0,25.8275,25.886,25.821,25.8795,141700.0
2009-09-03 15:55:00,39.8,39.99,39.79,39.89,391200.0,25.8795,26.003,25.873,25.938,391200.0
2009-09-04 09:30:00,39.89,40.09,39.69,40.07,94100.0,25.938,26.0681,25.808,26.0551,94100.0
2009-09-04 09:35:00,40.09,40.2,39.95,40.17,80200.0,26.0681,26.1396,25.977,26.1201,80200.0
2009-09-04 09:40:00,40.16,40.22,39.97,40.18,57500.0,26.1136,26.1526,25.99,26.1266,57500.0
2009-09-04 09:45:00,40.2,40.25,39.98,40.09,63900.0,26.1396,26.1721,25.9965,26.0681,63900.0
2009-09-04 09:50:00,40.07,40.13,39.79,40.11,88600.0,26.0551,26.0941,25.873,26.0811,88600.0
2009-09-04 09:55:00,40.12,40.2,39.96,40.07,43400.0,26.0876,26.1396,25.9835,26.0551,43400.0
2009-09-04 10:00:00,40.08,40.3,40.07,40.22,48400.0,26.0616,26.2046,26.0551,26.1526,48400.0
2009-09-04 10:05:00,40.23,40.29,40.13,40.15,26900.0,26.1591,26.1981,26.0941,26.1071,26900.0
2009-09-04 10:10:00,40.16,40.22,40.14,40.17,25000.0,26.1136,26.1526,26.1006,26.1201,25000.0
2009-09-04 10:15:00,40.18,40.29,40.17,40.26,43400.0,26.1266,26.1981,26.1201,26.1786,43400.0
2009-09-04 10:20:00,40.26,40.3,40.2,40.26,33500.0,26.1786,26.2046,26.1396,26.1786,33500.0
2009-09-04 10:25:00,40.27,40.35,40.26,40.34,34100.0,26.1851,26.2371,26.1786,26.2306,34100.0
2009-09-04 10:30:00,40.35,40.45,40.24,40.35,47900.0,26.2371,26.3021,26.1656,26.2371,47900.0
2009-09-04 10:35:00,40.34,40.5,40.27,40.4,67100.0,26.2306,26.3347,26.1851,26.2696,67100.0
2009-09-04 10:40:00,40.38,40.45,40.32,40.38,26300.0,26.2566,26.3021,26.2176,26.2566,26300.0
2009-09-04 10:45:00,40.39,40.44,40.37,40.43,16800.0,26.2631,26.2956,26.2501,26.2891,16800.0
2009-09-04 10:50:00,40.43,40.43,40.27,40.3,21400.0,26.2891,26.2891,26.1851,26.2046,21400.0
2009-09-04 10:55:00,40.31,40.36,40.27,40.3,23000.0,26.2111,26.2436,26.1851,26.2046,23000.0
2009-09-04 11:00:00,40.31,40.31,40.22,40.28,28700.0,26.2111,26.2111,26.1526,26.1916,28700.0
2009-09-04 11:05:00,40.28,40.32,40.24,40.27,22100.0,26.1916,26.2176,26.1656,26.1851,22100.0
2009-09-04 11:10:00,40.27,40.28,40.21,40.25,23100.0,26.1851,26.1916,26.1461,26.1721,23100.0
2009-09-04 11:15:00,40.25,40.27,40.16,40.17,18500.0,26.1721,26.1851,26.1136,26.1201,18500.0
2009-09-04 11:20:00,40.18,40.25,40.1,40.17,33000.0,26.1266,26.1721,26.0746,26.1201,33000.0
2009-09-04 11:25:00,40.16,40.19,40.1,40.15,22400.0,26.1136,26.1331,26.0746,26.1071,22400.0
2009-09-04 11:30:00,40.15,40.24,40.12,40.17,21400.0,26.1071,26.1656,26.0876,26.1201,21400.0
2009-09-04 11:35:00,40.17,40.23,40.13,40.16,33300.0,26.1201,26.1591,26.0941,26.1136,33300.0
2009-09-04 11:40:00,40.15,40.18,40.13,40.15,18300.0,26.1071,26.1266,26.0941,26.1071,18300.0
2009-09-04 11:45:00,40.15,40.17,40.08,40.15,21100.0,26.1071,26.1201,26.0616,26.1071,21100.0
2009-09-04 11:50:00,40.15,40.16,40.12,40.13,15700.0,26.1071,26.1136,26.0876,26.0941,15700.0
2009-09-04 11:55:00,40.13,40.21,40.13,40.19,15500.0,26.0941,26.1461,26.0941,26.1331,15500.0
2009-09-04 12:00:00,40.18,40.21,40.12,40.16,25000.0,26.1266,26.1461,26.0876,26.1136,25000.0
2009-09-04 12:05:00,40.17,40.35,40.12,40.29,48400.0,26.1201,26.2371,26.0876,26.1981,48400.0
2009-09-04 12:10:00,40.29,40.35,40.2,40.28,19400.0,26.1981,26.2371,26.1396,26.1916,19400.0
2009-09-04 12:15:00,40.28,40.4,40.27,40.33,27400.0,26.1916,26.2696,26.1851,26.2241,27400.0
2009-09-04 12:20:00,40.34,40.46,40.32,40.46,32400.0,26.2306,26.3086,26.2176,26.3086,32400.0
2009-09-04 12:25:00,40.46,40.49,40.37,40.39,30700.0,26.3086,26.3282,26.2501,26.2631,30700.0
2009-09-04 12:30:00,40.39,40.44,40.34,40.35,29100.0,26.2631,26.2956,26.2306,26.2371,29100.0
2009-09-04 12:35:00,40.35,40.39,40.33,40.35,19600.0,26.2371,26.2631,26.2241,26.2371,19600.0
2009-09-04 12:40:00,40.37,40.43,40.34,40.4,10000.0,26.2501,26.2891,26.2306,26.2696,10000.0
2009-09-04 12:45:00,40.41,40.46,40.41,40.42,17600.0,26.2761,26.3086,26.2761,26.2826,17600.0
2009-09-04 12:50:00,40.43,40.53,40.43,40.44,24500.0,26.2891,26.3542,26.2891,26.2956,24500.0
2009-09-04 12:55:00,40.45,40.49,40.4,40.42,19400.0,26.3021,26.3282,26.2696,26.2826,19400.0
2009-09-04 13:00:00,40.42,40.42,40.34,40.38,21400.0,26.2826,26.2826,26.2306,26.2566,21400.0
2009-09-04 13:05:00,40.38,40.47,40.37,40.43,27100.0,26.2566,26.3151,26.2501,26.2891,27100.0
2009-09-04 13:10:00,40.43,40.51,40.43,40.51,12900.0,26.2891,26.3412,26.2891,26.3412,12900.0
2009-09-04 13:15:00,40.52,40.57,40.47,40.57,29400.0,26.3477,26.3802,26.3151,26.3802,29400.0
2009-09-04 13:20:00,40.56,40.71,40.56,40.7,33700.0,26.3737,26.4712,26.3737,26.4647,33700.0
2009-09-04 13:25:00,40.71,40.72,40.66,40.7,28100.0,26.4712,26.4777,26.4387,26.4647,28100.0
2009-09-04 13:30:00,40.7,40.73,40.68,40.72,43400.0,26.4647,26.4842,26.4517,26.4777,43400.0
2009-09-04 13:35:00,40.7,40.71,40.56,40.57,23500.0,26.4647,26.4712,26.3737,26.3802,23500.0
2009-09-04 13:40:00,40.56,40.56,40.44,40.49,25800.0,26.3737,26.3737,26.2956,26.3282,25800.0
2009-09-04 13:45:00,40.48,40.5,40.46,40.47,13600.0,26.3217,26.3347,26.3086,26.3151,13600.0
2009-09-04 13:50:00,40.46,40.47,40.31,40.36,23400.0,26.3086,26.3151,26.2111,26.2436,23400.0
2009-09-04 13:55:00,40.35,40.44,40.32,40.34,14200.0,26.2371,26.2956,26.2176,26.2306,14200.0
2009-09-04 14:00:00,40.34,40.43,40.33,40.41,14500.0,26.2306,26.2891,26.2241,26.2761,14500.0
2009-09-04 14:05:00,40.41,40.43,40.35,40.38,32300.0,26.2761,26.2891,26.2371,26.2566,32300.0
2009-09-04 14:10:00,40.36,40.48,40.32,40.48,20100.0,26.2436,26.3217,26.2176,26.3217,20100.0
2009-09-04 14:15:00,40.45,40.49,40.42,40.47,12300.0,26.3021,26.3282,26.2826,26.3151,12300.0
2009-09-04 14:20:00,40.47,40.49,40.43,40.43,5400.0,26.3151,26.3282,26.2891,26.2891,5400.0
2009-09-04 14:25:00,40.44,40.45,40.31,40.33,22400.0,26.2956,26.3021,26.2111,26.2241,22400.0
2009-09-04 14:30:00,40.32,40.39,40.32,40.37,30600.0,26.2176,26.2631,26.2176,26.2501,30600.0
2009-09-04 14:35:00,40.36,40.42,40.33,40.37,16900.0,26.2436,26.2826,26.2241,26.2501,16900.0
2009-09-04 14:40:00,40.39,40.49,40.36,40.48,17500.0,26.2631,26.3282,26.2436,26.3217,17500.0
2009-09-04 14:45:00,40.48,40.55,40.48,40.51,23900.0,26.3217,26.3672,26.3217,26.3412,23900.0
2009-09-04 14:50:00,40.51,40.58,40.5,40.57,18400.0,26.3412,26.3867,26.3347,26.3802,18400.0
2009-09-04 14:55:00,40.56,40.6,40.51,40.6,32600.0,26.3737,26.3997,26.3412,26.3997,32600.0
2009-09-04 15:00:00,40.59,40.61,40.5,40.57,64100.0,26.3932,26.4062,26.3347,26.3802,64100.0
2009-09-04 15:05:00,40.58,40.61,40.45,40.46,44800.0,26.3867,26.4062,26.3021,26.3086,44800.0
2009-09-04 15:10:00,40.46,40.54,40.46,40.47,24200.0,26.3086,26.3607,26.3086,26.3151,24200.0
2009-09-04 15:15:00,40.49,40.56,40.47,40.49,25900.0,26.3282,26.3737,26.3151,26.3282,25900.0
2009-09-04 15:20:00,40.5,40.54,40.38,40.38,32200.0,26.3347,26.3607,26.2566,26.2566,32200.0
2009-09-04 15:25:00,40.38,40.44,40.37,40.42,25500.0,26.2566,26.2956,26.2501,26.2826,25500.0
2009-09-04 15:30:00,40.42,40.44,40.31,40.32,34500.0,26.2826,26.2956,26.2111,26.2176,34500.0
2009-09-04 15:35:00,40.31,40.4,40.31,40.38,54200.0,26.2111,26.2696,26.2111,26.2566,54200.0
2009-09-04 15:40:00,40.39,40.47,40.37,40.44,93100.0,26.2631,26.3151,26.2501,26.2956,93100.0
2009-09-04 15:45:00,40.43,40.49,40.4,40.43,57500.0,26.2891,26.3282,26.2696,26.2891,57500.0
2009-09-04 15:50:00,40.42,40.5,40.42,40.45,107300.0,26.2826,26.3347,26.2826,26.3021,107300.0
2009-09-04 15:55:00,40.45,40.53,40.43,40.48,190600.0,26.3021,26.3542,26.2891,26.3217,190600.0
2009-09-08 09:30:00,41.02,41.28,40.66,40.86,154500.0,26.6728,26.8418,26.4387,26.5687,154500.0
2009-09-08 09:35:00,40.86,41.1,40.8,41.02,60500.0,26.5687,26.7248,26.5297,26.6728,60500.0
2009-09-08 09:40:00,41.02,41.02,40.72,40.76,78100.0,26.6728,26.6728,26.4777,26.5037,78100.0
2009-09-08 09:45:00,40.79,40.95,40.76,40.82,134600.0,26.5232,26.6273,26.5037,26.5427,134600.0
2009-09-08 09:50:00,40.82,40.98,40.55,40.6,107200.0,26.5427,26.6468,26.3672,26.3997,107200.0
2009-09-08 09:55:00,40.6,40.71,40.36,40.37,119200.0,26.3997,26.4712,26.2436,26.2501,119200.0
2009-09-08 10:00:00,40.38,40.42,40.17,40.21,90700.0,26.2566,26.2826,26.1201,26.1461,90700.0
2009-09-08 10:05:00,40.21,40.21,40.09,40.14,60200.0,26.1461,26.1461,26.0681,26.1006,60200.0
2009-09-08 10:10:00,40.14,40.32,40.1,40.3,58600.0,26.1006,26.2176,26.0746,26.2046,58600.0
2009-09-08 10:15:00,40.28,40.32,40.16,40.21,52500.0,26.1916,26.2176,26.1136,26.1461,52500.0
2009-09-08 10:20:00,40.21,40.32,40.04,40.29,64900.0,26.1461,26.2176,26.0355,26.1981,64900.0
2009-09-08 10:25:00,40.29,40.32,40.23,40.27,22100.0,26.1981,26.2176,26.1591,26.1851,22100.0
2009-09-08 10:30:00,40.31,40.64,40.31,40.53,67600.0,26.2111,26.4257,26.2111,26.3542,67600.0
2009-09-08 10:35:00,40.56,40.72,40.56,40.59,36900.0,26.3737,26.4777,26.3737,26.3932,36900.0
2009-09-08 10:40:00,40.59,40.62,40.45,40.45,72700.0,26.3932,26.4127,26.3021,26.3021,72700.0
2009-09-08 10:45:00,40.42,40.47,40.4,40.44,19800.0,26.2826,26.3151,26.2696,26.2956,19800.0
2009-09-08 10:50:00,40.45,40.54,40.41,40.45,36400.0,26.3021,26.3607,26.2761,26.3021,36400.0
2009-09-08 10:55:00,40.45,40.65,40.45,40.62,30700.0,26.3021,26.4322,26.3021,26.4127,30700.0
2009-09-08 11:00:00,40.64,40.66,40.52,40.56,18700.0,26.4257,26.4387,26.3477,26.3737,18700.0
2009-09-08 11:05:00,40.56,40.63,40.41,40.44,30500.0,26.3737,26.4192,26.2761,26.2956,30500.0
2009-09-08 11:10:00,40.45,40.55,40.38,40.53,31500.0,26.3021,26.3672,26.2566,26.3542,31500.0
2009-09-08 11:15:00,40.53,40.62,40.5,40.61,23600.0,26.3542,26.4127,26.3347,26.4062,23600.0
2009-09-08 11:20:00,40.61,40.61,40.5,40.55,14500.0,26.4062,26.4062,26.3347,26.3672,14500.0
2009-09-08 11:25:00,40.57,40.6,40.5,40.53,34500.0,26.3802,26.3997,26.3347,26.3542,34500.0
2009-09-08 11:30:00,40.52,40.56,40.49,40.53,16600.0,26.3477,26.3737,26.3282,26.3542,16600.0
2009-09-08 11:35:00,40.53,40.55,40.43,40.46,34600.0,26.3542,26.3672,26.2891,26.3086,34600.0
2009-09-08 11:40:00,40.47,40.58,40.47,40.55,46300.0,26.3151,26.3867,26.3151,26.3672,46300.0
2009-09-08 11:45:00,40.55,40.55,40.47,40.5,54200.0,26.3672,26.3672,26.3151,26.3347,54200.0
2009-09-08 11:50:00,40.5,40.54,40.43,40.49,52800.0,26.3347,26.3607,26.2891,26.3282,52800.0
2009-09-08 11:55:00,40.49,40.55,40.48,40.52,30700.0,26.3282,26.3672,26.3217,26.3477,30700.0
2009-09-08 12:00:00,40.52,40.54,40.48,40.52,21500.0,26.3477,26.3607,26.3217,26.3477,21500.0
2009-09-08 12:05:00,40.5,40.56,40.5,40.51,14500.0,26.3347,26.3737,26.3347,26.3412,14500.0
2009-09-08 12:10:00,40.52,40.57,40.5,40.55,10000.0,26.3477,26.3802,26.3347,26.3672,10000.0
2009-09-08 12:15:00,40.54,40.58,40.5,40.5,10700.0,26.3607,26.3867,26.3347,26.3347,10700.0
2009-09-08 12:20:00,40.5,40.52,40.44,40.48,27200.0,26.3347,26.3477,26.2956,26.3217,27200.0
2009-09-08 12:25:00,40.47,40.53,40.44,40.5,29600.0,26.3151,26.3542,26.2956,26.3347,29600.0
2009-09-08 12:30:00,40.5,40.5,40.47,40.49,5900.0,26.3347,26.3347,26.3151,26.3282,5900.0
2009-09-08 12:35:00,40.49,40.53,40.48,40.5,16900.0,26.3282,26.3542,26.3217,26.3347,16900.0
2009-09-08 12:40:00,40.49,40.5,40.47,40.5,8500.0,26.3282,26.3347,26.3151,26.3347,8500.0
2009-09-08 12:45:00,40.5,40.5,40.4,40.41,40000.0,26.3347,26.3347,26.2696,26.2761,40000.0
2009-09-08 12:50:00,40.42,40.43,40.39,40.39,25000.0,26.2826,26.2891,26.2631,26.2631,25000.0
2009-09-08 12:55:00,40.38,40.39,40.33,40.35,19600.0,26.2566,26.2631,26.2241,26.2371,19600.0
2009-09-08 13:00:00,40.35,40.36,40.34,40.36,10800.0,26.2371,26.2436,26.2306,26.2436,10800.0
2009-09-08 13:05:00,40.36,40.46,40.35,40.37,17700.0,26.2436,26.3086,26.2371,26.2501,17700.0
2009-09-08 13:10:00,40.37,40.38,40.21,40.21,39500.0,26.2501,26.2566,26.1461,26.1461,39500.0
2009-09-08 13:15:00,40.21,40.27,40.21,40.25,16700.0,26.1461,26.1851,26.1461,26.1721,16700.0
2009-09-08 13:20:00,40.24,40.3,40.22,40.28,15200.0,26.1656,26.2046,26.1526,26.1916,15200.0
2009-09-08 13:25:00,40.27,40.36,40.25,40.36,21500.0,26.1851,26.2436,26.1721,26.2436,21500.0
2009-09-08 13:30:00,40.36,40.41,40.27,40.27,9200.0,26.2436,26.2761,26.1851,26.1851,9200.0
2009-09-08 13:35:00,40.27,40.31,40.26,40.27,25400.0,26.1851,26.2111,26.1786,26.1851,25400.0
2009-09-08 13:40:00,40.28,40.28,40.24,40.28,30200.0,26.1916,26.1916,26.1656,26.1916,30200.0
2009-09-08 13:45:00,40.28,40.35,40.28,40.34,78400.0,26.1916,26.2371,26.1916,26.2306,78400.0
2009-09-08 13:50:00,40.33,40.41,40.33,40.35,30300.0,26.2241,26.2761,26.2241,26.2371,30300.0
2009-09-08 13:55:00,40.35,40.41,40.31,40.35,23700.0,26.2371,26.2761,26.2111,26.2371,23700.0
2009-09-08 14:00:00,40.36,40.41,40.32,40.35,34300.0,26.2436,26.2761,26.2176,26.2371,34300.0
2009-09-08 14:05:00,40.35,40.43,40.35,40.39,20400.0,26.2371,26.2891,26.2371,26.2631,20400.0
2009-09-08 14:10:00,40.39,40.4,40.37,40.39,17700.0,26.2631,26.2696,26.2501,26.2631,17700.0
2009-09-08 14:15:00,40.39,40.43,40.34,40.36,37700.0,26.2631,26.2891,26.2306,26.2436,37700.0
2009-09-08 14:20:00,40.36,40.47,40.33,40.37,31600.0,26.2436,26.3151,26.2241,26.2501,31600.0
2009-09-08 14:25:00,40.36,40.43,40.34,40.39,52100.0,26.2436,26.2891,26.2306,26.2631,52100.0
2009-09-08 14:30:00,40.4,40.46,40.36,40.36,53600.0,26.2696,26.3086,26.2436,26.2436,53600.0
2009-09-08 14:35:00,40.36,40.41,40.36,40.41,40600.0,26.2436,26.2761,26.2436,26.2761,40600.0
2009-09-08 14:40:00,40.41,40.41,40.34,40.36,68500.0,26.2761,26.2761,26.2306,26.2436,68500.0
2009-09-08 14:45:00,40.36,40.37,40.26,40.26,81800.0,26.2436,26.2501,26.1786,26.1786,81800.0
2009-09-08 14:50:00,40.29,40.3,40.27,40.27,52400.0,26.1981,26.2046,26.1851,26.1851,52400.0
2009-09-08 14:55:00,40.28,40.32,40.22,40.22,111400.0,26.1916,26.2176,26.1526,26.1526,111400.0
2009-09-08 15:00:00,40.23,40.23,40.14,40.16,96000.0,26.1591,26.1591,26.1006,26.1136,96000.0
2009-09-08 15:05:00,40.16,40.24,40.16,40.17,151300.0,26.1136,26.1656,26.1136,26.1201,151300.0
2009-09-08 15:10:00,40.16,40.16,40.1,40.11,40300.0,26.1136,26.1136,26.0746,26.0811,40300.0
2009-09-08 15:15:00,40.11,40.21,40.1,40.16,77700.0,26.0811,26.1461,26.0746,26.1136,77700.0
2009-09-08 15:20:00,40.17,40.23,40.1,40.21,80600.0,26.1201,26.1591,26.0746,26.1461,80600.0
2009-09-08 15:25:00,40.21,40.25,40.13,40.13,83900.0,26.1461,26.1721,26.0941,26.0941,83900.0
2009-09-08 15:30:00,40.13,40.21,40.12,40.21,80000.0,26.0941,26.1461,26.0876,26.1461,80000.0
2009-09-08 15:35:00,40.21,40.23,40.15,40.15,106200.0,26.1461,26.1591,26.1071,26.1071,106200.0
2009-09-08 15:40:00,40.15,40.19,40.08,40.1,136100.0,26.1071,26.1331,26.0616,26.0746,136100.0
2009-09-08 15:45:00,40.11,40.15,40.06,40.07,131600.0,26.0811,26.1071,26.0486,26.0551,131600.0
2009-09-08 15:50:00,40.07,40.16,40.07,40.15,130700.0,26.0551,26.1136,26.0551,26.1071,130700.0
2009-09-08 15:55:00,40.15,40.21,40.15,40.21,176800.0,26.1071,26.1461,26.1071,26.1461,176800.0
2009-09-09 09:30:00,40.16,40.75,40.15,40.51,167700.0,26.1136,26.4972,26.1071,26.3412,167700.0
2009-09-09 09:35:00,40.51,40.57,40.27,40.27,103400.0,26.3412,26.3802,26.1851,26.1851,103400.0
2009-09-09 09:40:00,40.25,40.51,40.12,40.48,79200.0,26.1721,26.3412,26.0876,26.3217,79200.0
2009-09-09 09:45:00,40.47,40.63,40.32,40.58,104500.0,26.3151,26.4192,26.2176,26.3867,104500.0
2009-09-09 09:50:00,40.56,40.75,40.5,40.52,75400.0,26.3737,26.4972,26.3347,26.3477,75400.0
2009-09-09 09:55:00,40.54,40.57,40.42,40.45,57800.0,26.3607,26.3802,26.2826,26.3021,57800.0
2009-09-09 10:00:00,40.47,40.56,40.46,40.52,56000.0,26.3151,26.3737,26.3086,26.3477,56000.0
2009-09-09 10:05:00,40.53,40.64,40.47,40.5,34200.0,26.3542,26.4257,26.3151,26.3347,34200.0
2009-09-09 10:10:00,40.5,40.54,40.45,40.52,21900.0,26.3347,26.3607,26.3021,26.3477,21900.0
2009-09-09 10:15:00,40.52,40.59,40.46,40.47,32500.0,26.3477,26.3932,26.3086,26.3151,32500.0
2009-09-09 10:20:00,40.51,40.53,40.43,40.48,25700.0,26.3412,26.3542,26.2891,26.3217,25700.0
2009-09-09 10:25:00,40.48,40.51,40.36,40.41,32300.0,26.3217,26.3412,26.2436,26.2761,32300.0
2009-09-09 10:30:00,40.42,40.44,40.28,40.35,32300.0,26.2826,26.2956,26.1916,26.2371,32300.0
2009-09-09 10:35:00,40.34,40.34,40.23,40.3,40500.0,26.2306,26.2306,26.1591,26.2046,40500.0
2009-09-09 10:40:00,40.3,40.32,40.25,40.3,44000.0,26.2046,26.2176,26.1721,26.2046,44000.0
2009-09-09 10:45:00,40.31,40.35,40.27,40.3,24500.0,26.2111,26.2371,26.1851,26.2046,24500.0
2009-09-09 10:50:00,40.27,40.28,40.25,40.27,36400.0,26.1851,26.1916,26.1721,26.1851,36400.0
2009-09-09 10:55:00,40.27,40.29,40.25,40.26,15700.0,26.1851,26.1981,26.1721,26.1786,15700.0
2009-09-09 11:00:00,40.27,40.36,40.25,40.36,12200.0,26.1851,26.2436,26.1721,26.2436,12200.0
2009-09-09 11:05:00,40.35,40.45,40.32,40.32,37700.0,26.2371,26.3021,26.2176,26.2176,37700.0
2009-09-09 11:10:00,40.32,40.38,40.3,40.37,14600.0,26.2176,26.2566,26.2046,26.2501,14600.0
2009-09-09 11:15:00,40.37,40.37,40.33,40.33,18800.0,26.2501,26.2501,26.2241,26.2241,18800.0
2009-09-09 11:20:00,40.33,40.42,40.32,40.42,26400.0,26.2241,26.2826,26.2176,26.2826,26400.0
2009-09-09 11:25:00,40.43,40.53,40.41,40.48,41300.0,26.2891,26.3542,26.2761,26.3217,41300.0
2009-09-09 11:30:00,40.49,40.5,40.41,40.5,52600.0,26.3282,26.3347,26.2761,26.3347,52600.0
2009-09-09 11:35:00,40.5,40.66,40.44,40.62,62100.0,26.3347,26.4387,26.2956,26.4127,62100.0
2009-09-09 11:40:00,40.6,40.79,40.55,40.76,53200.0,26.3997,26.5232,26.3672,26.5037,53200.0
2009-09-09 11:45:00,40.77,40.81,40.67,40.67,47400.0,26.5102,26.5362,26.4452,26.4452,47400.0
2009-09-09 11:50:00,40.71,40.72,40.66,40.69,32300.0,26.4712,26.4777,26.4387,26.4582,32300.0
2009-09-09 11:55:00,40.66,40.68,40.61,40.62,43600.0,26.4387,26.4517,26.4062,26.4127,43600.0
2009-09-09 12:00:00,40.62,40.72,40.58,40.72,25400.0,26.4127,26.4777,26.3867,26.4777,25400.0
2009-09-09 12:05:00,40.73,40.77,40.67,40.74,28500.0,26.4842,26.5102,26.4452,26.4907,28500.0
2009-09-09 12:10:00,40.75,40.78,40.71,40.72,24300.0,26.4972,26.5167,26.4712,26.4777,24300.0
2009-09-09 12:15:00,40.72,40.72,40.67,40.68,23700.0,26.4777,26.4777,26.4452,26.4517,23700.0
2009-09-09 12:20:00,40.68,40.73,40.64,40.66,30100.0,26.4517,26.4842,26.4257,26.4387,30100.0
2009-09-09 12:25:00,40.66,40.66,40.6,40.63,65100.0,26.4387,26.4387,26.3997,26.4192,65100.0
2009-09-09 12:30:00,40.64,40.64,40.5,40.57,77500.0,26.4257,26.4257,26.3347,26.3802,77500.0
2009-09-09 12:35:00,40.58,40.63,40.54,40.62,21700.0,26.3867,26.4192,26.3607,26.4127,21700.0
2009-09-09 12:40:00,40.62,40.75,40.61,40.75,25200.0,26.4127,26.4972,26.4062,26.4972,25200.0
2009-09-09 12:45:00,40.74,40.89,40.73,40.89,54100.0,26.4907,26.5882,26.4842,26.5882,54100.0
2009-09-09 12:50:00,40.89,40.95,40.89,40.94,43000.0,26.5882,26.6273,26.5882,26.6208,43000.0
2009-09-09 12:55:00,40.93,41.05,40.93,41.04,60500.0,26.6143,26.6923,26.6143,26.6858,60500.0
2009-09-09 13:00:00,41.05,41.07,40.99,41.02,52700.0,26.6923,26.7053,26.6533,26.6728,52700.0
2009-09-09 13:05:00,41.03,41.16,41.02,41.16,53800.0,26.6793,26.7638,26.6728,26.7638,53800.0
2009-09-09 13:10:00,41.16,41.19,41.07,41.18,32600.0,26.7638,26.7833,26.7053,26.7768,32600.0
2009-09-09 13:15:00,41.19,41.29,41.14,41.25,50000.0,26.7833,26.8483,26.7508,26.8223,50000.0
2009-09-09 13:20:00,41.26,41.31,41.25,41.25,24200.0,26.8288,26.8613,26.8223,26.8223,24200.0
2009-09-09 13:25:00,41.24,41.28,41.18,41.27,53600.0,26.8158,26.8418,26.7768,26.8353,53600.0
2009-09-09 13:30:00,41.27,41.28,41.25,41.26,21200.0,26.8353,26.8418,26.8223,26.8288,21200.0
2009-09-09 13:35:00,41.24,41.37,41.24,41.36,35000.0,26.8158,26.9004,26.8158,26.8939,35000.0
2009-09-09 13:40:00,41.36,41.42,41.34,41.39,28800.0,26.8939,26.9329,26.8809,26.9134,28800.0
2009-09-09 13:45:00,41.39,41.4,41.34,41.35,38000.0,26.9134,26.9199,26.8809,26.8874,38000.0
2009-09-09 13:50:00,41.35,41.36,41.31,41.35,72300.0,26.8874,26.8939,26.8613,26.8874,72300.0
2009-09-09 13:55:00,41.36,41.4,41.34,41.38,30200.0,26.8939,26.9199,26.8809,26.9069,30200.0
2009-09-09 14:00:00,41.4,41.46,41.36,41.41,45900.0,26.9199,26.9589,26.8939,26.9264,45900.0
2009-09-09 14:05:00,41.41,41.42,41.3,41.31,61000.0,26.9264,26.9329,26.8548,26.8613,61000.0
2009-09-09 14:10:00,41.29,41.34,41.22,41.24,47800.0,26.8483,26.8809,26.8028,26.8158,47800.0
2009-09-09 14:15:00,41.24,41.36,41.23,41.35,38800.0,26.8158,26.8939,26.8093,26.8874,38800.0
2009-09-09 14:20:00,41.33,41.35,41.23,41.31,47100.0,26.8744,26.8874,26.8093,26.8613,47100.0
2009-09-09 14:25:00,41.31,41.31,41.23,41.24,22900.0,26.8613,26.8613,26.8093,26.8158,22900.0
2009-09-09 14:30:00,41.24,41.3,41.22,41.26,30000.0,26.8158,26.8548,26.8028,26.8288,30000.0
2009-09-09 14:35:00,41.26,41.36,41.24,41.33,46900.0,26.8288,26.8939,26.8158,26.8744,46900.0
2009-09-09 14:40:00,41.33,41.34,41.25,41.29,28100.0,26.8744,26.8809,26.8223,26.8483,28100.0
2009-09-09 14:45:00,41.3,41.32,41.19,41.24,44800.0,26.8548,26.8679,26.7833,26.8158,44800.0
2009-09-09 14:50:00,41.22,41.23,41.1,41.13,72000.0,26.8028,26.8093,26.7248,26.7443,72000.0
2009-09-09 14:55:00,41.13,41.16,41.07,41.13,36000.0,26.7443,26.7638,26.7053,26.7443,36000.0
2009-09-09 15:00:00,41.14,41.21,41.12,41.17,38100.0,26.7508,26.7963,26.7378,26.7703,38100.0
2009-09-09 15:05:00,41.16,41.19,41.09,41.1,39600.0,26.7638,26.7833,26.7183,26.7248,39600.0
2009-09-09 15:10:00,41.1,41.21,41.1,41.18,49500.0,26.7248,26.7963,26.7248,26.7768,49500.0
2009-09-09 15:15:00,41.18,41.22,41.15,41.15,32400.0,26.7768,26.8028,26.7573,26.7573,32400.0
2009-09-09 15:20:00,41.15,41.17,41.06,41.13,49900.0,26.7573,26.7703,26.6988,26.7443,49900.0
2009-09-09 15:25:00,41.14,41.17,41.1,41.13,24900.0,26.7508,26.7703,26.7248,26.7443,24900.0
2009-09-09 15:30:00,41.13,41.16,41.04,41.09,50200.0,26.7443,26.7638,26.6858,26.7183,50200.0
2009-09-09 15:35:00,41.09,41.14,41.04,41.13,45400.0,26.7183,26.7508,26.6858,26.7443,45400.0
2009-09-09 15:40:00,41.14,41.23,41.1,41.23,126900.0,26.7508,26.8093,26.7248,26.8093,126900.0
2009-09-09 15:45:00,41.23,41.39,41.19,41.38,89400.0,26.8093,26.9134,26.7833,26.9069,89400.0
2009-09-09 15:50:00,41.39,41.4,41.25,41.25,131600.0,26.9134,26.9199,26.8223,26.8223,131600.0
2009-09-09 15:55:00,41.25,41.3,41.18,41.29,231200.0,26.8223,26.8548,26.7768,26.8483,231200.0
2009-09-10 09:30:00,41.08,41.23,40.73,41.06,71900.0,26.7118,26.8093,26.4842,26.6988,71900.0
2009-09-10 09:35:00,41.04,41.13,40.76,40.85,54800.0,26.6858,26.7443,26.5037,26.5622,54800.0
2009-09-10 09:40:00,40.84,40.97,40.76,40.83,195200.0,26.5557,26.6403,26.5037,26.5492,195200.0
2009-09-10 09:45:00,40.83,41.07,40.72,40.94,119300.0,26.5492,26.7053,26.4777,26.6208,119300.0
2009-09-10 09:50:00,40.97,41.08,40.84,41.06,33000.0,26.6403,26.7118,26.5557,26.6988,33000.0
2009-09-10 09:55:00,41.06,41.07,40.89,40.89,72300.0,26.6988,26.7053,26.5882,26.5882,72300.0
2009-09-10 10:00:00,40.88,40.9,40.77,40.79,46700.0,26.5817,26.5948,26.5102,26.5232,46700.0
2009-09-10 10:05:00,40.79,40.86,40.68,40.72,44000.0,26.5232,26.5687,26.4517,26.4777,44000.0
2009-09-10 10:10:00,40.71,40.88,40.71,40.79,47900.0,26.4712,26.5817,26.4712,26.5232,47900.0
2009-09-10 10:15:00,40.82,40.87,40.75,40.82,66800.0,26.5427,26.5752,26.4972,26.5427,66800.0
2009-09-10 10:20:00,40.81,40.87,40.75,40.81,72400.0,26.5362,26.5752,26.4972,26.5362,72400.0
2009-09-10 10:25:00,40.81,40.95,40.77,40.89,127000.0,26.5362,26.6273,26.5102,26.5882,127000.0
2009-09-10 10:30:00,40.87,40.88,40.78,40.81,50200.0,26.5752,26.5817,26.5167,26.5362,50200.0
2009-09-10 10:35:00,40.82,40.95,40.79,40.95,32600.0,26.5427,26.6273,26.5232,26.6273,32600.0
2009-09-10 10:40:00,40.93,40.95,40.82,40.91,25300.0,26.6143,26.6273,26.5427,26.6013,25300.0
2009-09-10 10:45:00,40.91,40.92,40.8,40.9,27600.0,26.6013,26.6078,26.5297,26.5948,27600.0
2009-09-10 10:50:00,40.91,41.15,40.9,41.13,65400.0,26.6013,26.7573,26.5948,26.7443,65400.0
2009-09-10 10:55:00,41.13,41.19,41.0,41.18,66700.0,26.7443,26.7833,26.6598,26.7768,66700.0
2009-09-10 11:00:00,41.18,41.21,41.05,41.13,95600.0,26.7768,26.7963,26.6923,26.7443,95600.0
2009-09-10 11:05:00,41.16,41.25,41.13,41.21,29600.0,26.7638,26.8223,26.7443,26.7963,29600.0
2009-09-10 11:10:00,41.21,41.25,41.18,41.25,26800.0,26.7963,26.8223,26.7768,26.8223,26800.0
2009-09-10 11:15:00,41.24,41.25,41.15,41.17,93600.0,26.8158,26.8223,26.7573,26.7703,93600.0
2009-09-10 11:20:00,41.17,41.19,41.08,41.19,43200.0,26.7703,26.7833,26.7118,26.7833,43200.0
2009-09-10 11:25:00,41.18,41.23,41.16,41.16,18700.0,26.7768,26.8093,26.7638,26.7638,18700.0
2009-09-10 11:30:00,41.16,41.2,41.13,41.19,14200.0,26.7638,26.7898,26.7443,26.7833,14200.0
2009-09-10 11:35:00,41.2,41.34,41.18,41.34,40000.0,26.7898,26.8809,26.7768,26.8809,40000.0
2009-09-10 11:40:00,41.34,41.34,41.12,41.13,135700.0,26.8809,26.8809,26.7378,26.7443,135700.0
2009-09-10 11:45:00,41.12,41.15,41.1,41.1,20300.0,26.7378,26.7573,26.7248,26.7248,20300.0
2009-09-10 11:50:00,41.12,41.12,40.99,40.99,49400.0,26.7378,26.7378,26.6533,26.6533,49400.0
2009-09-10 11:55:00,40.99,41.01,40.91,41.0,37600.0,26.6533,26.6663,26.6013,26.6598,37600.0
2009-09-10 12:00:00,41.0,41.1,41.0,41.03,57700.0,26.6598,26.7248,26.6598,26.6793,57700.0
2009-09-10 12:05:00,41.04,41.08,41.01,41.08,11100.0,26.6858,26.7118,26.6663,26.7118,11100.0
2009-09-10 12:10:00,41.07,41.1,41.0,41.0,19300.0,26.7053,26.7248,26.6598,26.6598,19300.0
2009-09-10 12:15:00,41.01,41.01,40.92,40.94,27800.0,26.6663,26.6663,26.6078,26.6208,27800.0
2009-09-10 12:20:00,40.94,40.95,40.91,40.95,18800.0,26.6208,26.6273,26.6013,26.6273,18800.0
2009-09-10 12:25:00,40.94,40.97,40.91,40.91,19400.0,26.6208,26.6403,26.6013,26.6013,19400.0
2009-09-10 12:30:00,40.92,40.96,40.92,40.93,18000.0,26.6078,26.6338,26.6078,26.6143,18000.0
2009-09-10 12:35:00,40.94,40.96,40.9,40.95,10800.0,26.6208,26.6338,26.5948,26.6273,10800.0
2009-09-10 12:40:00,40.95,41.0,40.9,40.94,14300.0,26.6273,26.6598,26.5948,26.6208,14300.0
2009-09-10 12:45:00,40.94,40.97,40.92,40.93,18700.0,26.6208,26.6403,26.6078,26.6143,18700.0
2009-09-10 12:50:00,40.95,40.97,40.93,40.97,11600.0,26.6273,26.6403,26.6143,26.6403,11600.0
2009-09-10 12:55:00,40.95,40.99,40.91,40.94,11600.0,26.6273,26.6533,26.6013,26.6208,11600.0
2009-09-10 13:00:00,40.94,40.99,40.84,40.98,37200.0,26.6208,26.6533,26.5557,26.6468,37200.0
2009-09-10 13:05:00,40.98,41.09,40.96,41.03,50700.0,26.6468,26.7183,26.6338,26.6793,50700.0
2009-09-10 13:10:00,41.04,41.07,40.95,41.01,22400.0,26.6858,26.7053,26.6273,26.6663,22400.0
2009-09-10 13:15:00,41.03,41.04,40.95,40.96,22900.0,26.6793,26.6858,26.6273,26.6338,22900.0
2009-09-10 13:20:00,40.96,41.0,40.94,40.96,18300.0,26.6338,26.6598,26.6208,26.6338,18300.0
2009-09-10 13:25:00,40.97,41.01,40.96,41.0,9000.0,26.6403,26.6663,26.6338,26.6598,9000.0
2009-09-10 13:30:00,41.0,41.03,40.97,41.0,15100.0,26.6598,26.6793,26.6403,26.6598,15100.0
2009-09-10 13:35:00,40.99,41.05,40.97,41.03,8300.0,26.6533,26.6923,26.6403,26.6793,8300.0
2009-09-10 13:40:00,41.05,41.09,41.0,41.02,24500.0,26.6923,26.7183,26.6598,26.6728,24500.0
2009-09-10 13:45:00,41.03,41.12,40.98,41.11,38600.0,26.6793,26.7378,26.6468,26.7313,38600.0
2009-09-10 13:50:00,41.11,41.25,41.1,41.2,52100.0,26.7313,26.8223,26.7248,26.7898,52100.0
2009-09-10 13:55:00,41.21,41.32,41.21,41.32,42600.0,26.7963,26.8679,26.7963,26.8679,42600.0
2009-09-10 14:00:00,41.32,41.41,41.28,41.32,81900.0,26.8679,26.9264,26.8418,26.8679,81900.0
2009-09-10 14:05:00,41.32,41.32,41.24,41.28,49200.0,26.8679,26.8679,26.8158,26.8418,49200.0
2009-09-10 14:10:00,41.27,41.27,41.2,41.2,24000.0,26.8353,26.8353,26.7898,26.7898,24000.0
2009-09-10 14:15:00,41.21,41.22,41.14,41.18,35500.0,26.7963,26.8028,26.7508,26.7768,35500.0
2009-09-10 14:20:00,41.19,41.21,41.15,41.2,18200.0,26.7833,26.7963,26.7573,26.7898,18200.0
2009-09-10 14:25:00,41.19,41.2,41.11,41.16,33600.0,26.7833,26.7898,26.7313,26.7638,33600.0
2009-09-10 14:30:00,41.16,41.22,41.16,41.18,27400.0,26.7638,26.8028,26.7638,26.7768,27400.0
2009-09-10 14:35:00,41.18,41.22,41.17,41.22,15100.0,26.7768,26.8028,26.7703,26.8028,15100.0
2009-09-10 14:40:00,41.23,41.31,41.22,41.25,22600.0,26.8093,26.8613,26.8028,26.8223,22600.0
2009-09-10 14:45:00,41.23,41.23,41.17,41.2,28000.0,26.8093,26.8093,26.7703,26.7898,28000.0
2009-09-10 14:50:00,41.2,41.22,41.13,41.2,26700.0,26.7898,26.8028,26.7443,26.7898,26700.0
2009-09-10 14:55:00,41.18,41.21,41.13,41.13,42800.0,26.7768,26.7963,26.7443,26.7443,42800.0
2009-09-10 15:00:00,41.15,41.15,41.05,41.06,71800.0,26.7573,26.7573,26.6923,26.6988,71800.0
2009-09-10 15:05:00,41.07,41.07,40.93,40.97,124600.0,26.7053,26.7053,26.6143,26.6403,124600.0
2009-09-10 15:10:00,40.98,41.0,40.94,40.99,39300.0,26.6468,26.6598,26.6208,26.6533,39300.0
2009-09-10 15:15:00,41.0,41.0,40.94,40.98,46000.0,26.6598,26.6598,26.6208,26.6468,46000.0
2009-09-10 15:20:00,40.99,41.0,40.96,40.99,39700.0,26.6533,26.6598,26.6338,26.6533,39700.0
2009-09-10 15:25:00,40.98,41.01,40.96,40.99,66700.0,26.6468,26.6663,26.6338,26.6533,66700.0
2009-09-10 15:30:00,41.0,41.1,40.98,41.09,76700.0,26.6598,26.7248,26.6468,26.7183,76700.0
2009-09-10 15:35:00,41.09,41.17,41.06,41.16,52800.0,26.7183,26.7703,26.6988,26.7638,52800.0
2009-09-10 15:40:00,41.18,41.24,41.17,41.23,105600.0,26.7768,26.8158,26.7703,26.8093,105600.0
2009-09-10 15:45:00,41.22,41.27,41.19,41.23,69400.0,26.8028,26.8353,26.7833,26.8093,69400.0
2009-09-10 15:50:00,41.22,41.31,41.2,41.2,101700.0,26.8028,26.8613,26.7898,26.7898,101700.0
2009-09-10 15:55:00,41.21,41.31,41.17,41.24,285400.0,26.7963,26.8613,26.7703,26.8158,285400.0
2009-09-11 09:30:00,41.44,41.86,41.18,41.86,288500.0,26.9459,27.219,26.7768,27.219,288500.0
2009-09-11 09:35:00,41.88,42.41,41.72,42.41,133200.0,27.232,27.5766,27.1279,27.5766,133200.0
2009-09-11 09:40:00,42.42,42.55,42.01,42.02,104600.0,27.5831,27.6676,27.3165,27.323,104600.0
2009-09-11 09:45:00,42.06,42.24,42.0,42.17,60800.0,27.349,27.4661,27.31,27.4206,60800.0
2009-09-11 09:50:00,42.19,42.29,42.08,42.16,50900.0,27.4336,27.4986,27.362,27.4141,50900.0
2009-09-11 09:55:00,42.23,42.39,42.12,42.37,71500.0,27.4596,27.5636,27.388,27.5506,71500.0
2009-09-11 10:00:00,42.39,42.53,42.09,42.09,57600.0,27.5636,27.6546,27.3685,27.3685,57600.0
2009-09-11 10:05:00,42.11,42.21,42.0,42.17,129300.0,27.3815,27.4466,27.31,27.4206,129300.0
2009-09-11 10:10:00,42.18,42.28,42.11,42.25,85200.0,27.4271,27.4921,27.3815,27.4726,85200.0
2009-09-11 10:15:00,42.24,42.44,42.21,42.32,88100.0,27.4661,27.5961,27.4466,27.5181,88100.0
2009-09-11 10:20:00,42.31,42.5,42.3,42.45,71200.0,27.5116,27.6351,27.5051,27.6026,71200.0
2009-09-11 10:25:00,42.46,42.71,42.38,42.69,98600.0,27.6091,27.7717,27.5571,27.7587,98600.0
2009-09-11 10:30:00,42.69,42.95,42.63,42.65,144200.0,27.7587,27.9277,27.7197,27.7327,144200.0
2009-09-11 10:35:00,42.63,42.79,42.58,42.69,70400.0,27.7197,27.8237,27.6872,27.7587,70400.0
2009-09-11 10:40:00,42.69,42.69,42.47,42.5,48400.0,27.7587,27.7587,27.6156,27.6351,48400.0
2009-09-11 10:45:00,42.5,42.53,42.44,42.49,110800.0,27.6351,27.6546,27.5961,27.6286,110800.0
2009-09-11 10:50:00,42.49,42.52,42.46,42.5,96300.0,27.6286,27.6481,27.6091,27.6351,96300.0
2009-09-11 10:55:00,42.51,42.54,42.48,42.54,42900.0,27.6416,27.6611,27.6221,27.6611,42900.0
2009-09-11 11:00:00,42.54,42.58,42.5,42.56,34200.0,27.6611,27.6872,27.6351,27.6741,34200.0
2009-09-11 11:05:00,42.58,42.78,42.58,42.72,60600.0,27.6872,27.8172,27.6872,27.7782,60600.0
2009-09-11 11:10:00,42.72,42.75,42.58,42.67,80700.0,27.7782,27.7977,27.6872,27.7457,80700.0
2009-09-11 11:15:00,42.66,42.72,42.6,42.69,60100.0,27.7392,27.7782,27.7002,27.7587,60100.0
2009-09-11 11:20:00,42.7,42.78,42.69,42.75,35100.0,27.7652,27.8172,27.7587,27.7977,35100.0
2009-09-11 11:25:00,42.75,42.79,42.73,42.75,66300.0,27.7977,27.8237,27.7847,27.7977,66300.0
2009-09-11 11:30:00,42.75,42.79,42.74,42.77,75400.0,27.7977,27.8237,27.7912,27.8107,75400.0
2009-09-11 11:35:00,42.76,42.79,42.72,42.78,69800.0,27.8042,27.8237,27.7782,27.8172,69800.0
2009-09-11 11:40:00,42.77,42.83,42.75,42.82,61200.0,27.8107,27.8497,27.7977,27.8432,61200.0
2009-09-11 11:45:00,42.81,42.9,42.75,42.85,64100.0,27.8367,27.8952,27.7977,27.8627,64100.0
2009-09-11 11:50:00,42.86,42.92,42.76,42.76,97000.0,27.8692,27.9082,27.8042,27.8042,97000.0
2009-09-11 11:55:00,42.76,42.86,42.76,42.8,85500.0,27.8042,27.8692,27.8042,27.8302,85500.0
2009-09-11 12:00:00,42.8,42.87,42.74,42.86,57800.0,27.8302,27.8757,27.7912,27.8692,57800.0
2009-09-11 12:05:00,42.85,42.86,42.81,42.83,41200.0,27.8627,27.8692,27.8367,27.8497,41200.0
2009-09-11 12:10:00,42.86,42.9,42.85,42.89,34300.0,27.8692,27.8952,27.8627,27.8887,34300.0
2009-09-11 12:15:00,42.89,42.89,42.78,42.78,27900.0,27.8887,27.8887,27.8172,27.8172,27900.0
2009-09-11 12:20:00,42.78,42.8,42.7,42.74,45700.0,27.8172,27.8302,27.7652,27.7912,45700.0
2009-09-11 12:25:00,42.74,42.8,42.72,42.76,35500.0,27.7912,27.8302,27.7782,27.8042,35500.0
2009-09-11 12:30:00,42.75,42.77,42.68,42.73,38300.0,27.7977,27.8107,27.7522,27.7847,38300.0
2009-09-11 12:35:00,42.73,42.73,42.64,42.66,36500.0,27.7847,27.7847,27.7262,27.7392,36500.0
2009-09-11 12:40:00,42.67,42.69,42.57,42.66,41000.0,27.7457,27.7587,27.6806,27.7392,41000.0
2009-09-11 12:45:00,42.65,42.7,42.65,42.69,33600.0,27.7327,27.7652,27.7327,27.7587,33600.0
2009-09-11 12:50:00,42.67,42.74,42.62,42.62,38800.0,27.7457,27.7912,27.7132,27.7132,38800.0
2009-09-11 12:55:00,42.62,42.66,42.6,42.63,19800.0,27.7132,27.7392,27.7002,27.7197,19800.0
2009-09-11 13:00:00,42.62,42.7,42.62,42.66,19400.0,27.7132,27.7652,27.7132,27.7392,19400.0
2009-09-11 13:05:00,42.67,42.67,42.57,42.6,24300.0,27.7457,27.7457,27.6806,27.7002,24300.0
2009-09-11 13:10:00,42.6,42.63,42.57,42.59,25700.0,27.7002,27.7197,27.6806,27.6937,25700.0
2009-09-11 13:15:00,42.59,42.67,42.58,42.61,16500.0,27.6937,27.7457,27.6872,27.7067,16500.0
2009-09-11 13:20:00,42.6,42.64,42.59,42.61,18000.0,27.7002,27.7262,27.6937,27.7067,18000.0
2009-09-11 13:25:00,42.6,42.63,42.59,42.6,10200.0,27.7002,27.7197,27.6937,27.7002,10200.0
2009-09-11 13:30:00,42.6,42.63,42.57,42.6,35400.0,27.7002,27.7197,27.6806,27.7002,35400.0
2009-09-11 13:35:00,42.61,42.63,42.55,42.58,39700.0,27.7067,27.7197,27.6676,27.6872,39700.0
2009-09-11 13:40:00,42.58,42.62,42.55,42.59,42400.0,27.6872,27.7132,27.6676,27.6937,42400.0
2009-09-11 13:45:00,42.57,42.67,42.57,42.61,58300.0,27.6806,27.7457,27.6806,27.7067,58300.0
2009-09-11 13:50:00,42.6,42.6,42.5,42.51,40100.0,27.7002,27.7002,27.6351,27.6416,40100.0
2009-09-11 13:55:00,42.51,42.51,42.4,42.45,50300.0,27.6416,27.6416,27.5701,27.6026,50300.0
2009-09-11 14:00:00,42.45,42.62,42.45,42.61,79400.0,27.6026,27.7132,27.6026,27.7067,79400.0
2009-09-11 14:05:00,42.6,42.6,42.47,42.5,27800.0,27.7002,27.7002,27.6156,27.6351,27800.0
2009-09-11 14:10:00,42.5,42.51,42.44,42.47,53400.0,27.6351,27.6416,27.5961,27.6156,53400.0
2009-09-11 14:15:00,42.47,42.47,42.42,42.43,20200.0,27.6156,27.6156,27.5831,27.5896,20200.0
2009-09-11 14:20:00,42.44,42.46,42.42,42.44,29600.0,27.5961,27.6091,27.5831,27.5961,29600.0
2009-09-11 14:25:00,42.43,42.45,42.41,42.42,26400.0,27.5896,27.6026,27.5766,27.5831,26400.0
2009-09-11 14:30:00,42.42,42.5,42.41,42.49,24800.0,27.5831,27.6351,27.5766,27.6286,24800.0
2009-09-11 14:35:00,42.49,42.5,42.45,42.45,19700.0,27.6286,27.6351,27.6026,27.6026,19700.0
2009-09-11 14:40:00,42.45,42.52,42.45,42.52,27800.0,27.6026,27.6481,27.6026,27.6481,27800.0
2009-09-11 14:45:00,42.51,42.52,42.47,42.47,28500.0,27.6416,27.6481,27.6156,27.6156,28500.0
2009-09-11 14:50:00,42.47,42.55,42.47,42.51,28200.0,27.6156,27.6676,27.6156,27.6416,28200.0
2009-09-11 14:55:00,42.51,42.52,42.42,42.43,24100.0,27.6416,27.6481,27.5831,27.5896,24100.0
2009-09-11 15:00:00,42.44,42.46,42.36,42.37,41700.0,27.5961,27.6091,27.5441,27.5506,41700.0
2009-09-11 15:05:00,42.37,42.4,42.35,42.35,27600.0,27.5506,27.5701,27.5376,27.5376,27600.0
2009-09-11 15:10:00,42.35,42.41,42.33,42.36,72200.0,27.5376,27.5766,27.5246,27.5441,72200.0
2009-09-11 15:15:00,42.36,42.39,42.35,42.39,29800.0,27.5441,27.5636,27.5376,27.5636,29800.0
2009-09-11 15:20:00,42.38,42.6,42.36,42.55,80000.0,27.5571,27.7002,27.5441,27.6676,80000.0
2009-09-11 15:25:00,42.56,42.56,42.46,42.5,48400.0,27.6741,27.6741,27.6091,27.6351,48400.0
2009-09-11 15:30:00,42.49,42.51,42.43,42.44,67600.0,27.6286,27.6416,27.5896,27.5961,67600.0
2009-09-11 15:35:00,42.44,42.44,42.35,42.38,50000.0,27.5961,27.5961,27.5376,27.5571,50000.0
2009-09-11 15:40:00,42.38,42.5,42.37,42.49,71500.0,27.5571,27.6351,27.5506,27.6286,71500.0
2009-09-11 15:45:00,42.49,42.5,42.37,42.42,125800.0,27.6286,27.6351,27.5506,27.5831,125800.0
2009-09-11 15:50:00,42.42,42.48,42.36,42.37,159700.0,27.5831,27.6221,27.5441,27.5506,159700.0
2009-09-11 15:55:00,42.37,42.37,42.21,42.21,294400.0,27.5506,27.5506,27.4466,27.4466,294400.0
2009-09-14 09:30:00,41.68,42.08,41.67,42.04,89200.0,27.1019,27.362,27.0954,27.336,89200.0
2009-09-14 09:35:00,42.0,42.03,41.84,41.9,76100.0,27.31,27.3295,27.206,27.245,76100.0
2009-09-14 09:40:00,41.9,42.14,41.9,42.14,49100.0,27.245,27.401,27.245,27.401,49100.0
2009-09-14 09:45:00,42.15,42.16,41.8,41.82,45400.0,27.4075,27.4141,27.18,27.193,45400.0
2009-09-14 09:50:00,41.8,41.87,41.51,41.54,66100.0,27.18,27.2255,26.9914,27.0109,66100.0
2009-09-14 09:55:00,41.58,41.8,41.53,41.78,26400.0,27.0369,27.18,27.0044,27.167,26400.0
2009-09-14 10:00:00,41.77,41.77,41.54,41.57,43300.0,27.1605,27.1605,27.0109,27.0304,43300.0
2009-09-14 10:05:00,41.58,41.68,41.49,41.51,47700.0,27.0369,27.1019,26.9784,26.9914,47700.0
2009-09-14 10:10:00,41.5,41.59,41.43,41.56,67600.0,26.9849,27.0434,26.9394,27.0239,67600.0
2009-09-14 10:15:00,41.56,41.69,41.55,41.66,42400.0,27.0239,27.1084,27.0174,27.0889,42400.0
2009-09-14 10:20:00,41.66,41.76,41.59,41.7,54400.0,27.0889,27.154,27.0434,27.1149,54400.0
2009-09-14 10:25:00,41.7,41.7,41.61,41.62,13500.0,27.1149,27.1149,27.0564,27.0629,13500.0
2009-09-14 10:30:00,41.62,41.78,41.62,41.74,22800.0,27.0629,27.167,27.0629,27.141,22800.0
2009-09-14 10:35:00,41.72,41.73,41.61,41.7,35500.0,27.1279,27.1344,27.0564,27.1149,35500.0
2009-09-14 10:40:00,41.69,41.88,41.65,41.84,32500.0,27.1084,27.232,27.0824,27.206,32500.0
2009-09-14 10:45:00,41.82,41.95,41.81,41.9,48800.0,27.193,27.2775,27.1865,27.245,48800.0
2009-09-14 10:50:00,41.92,42.01,41.9,41.93,39800.0,27.258,27.3165,27.245,27.2645,39800.0
2009-09-14 10:55:00,41.9,41.95,41.85,41.88,35900.0,27.245,27.2775,27.2125,27.232,35900.0
2009-09-14 11:00:00,41.86,41.93,41.84,41.89,47700.0,27.219,27.2645,27.206,27.2385,47700.0
2009-09-14 11:05:00,41.9,42.01,41.87,41.99,42900.0,27.245,27.3165,27.2255,27.3035,42900.0
2009-09-14 11:10:00,42.0,42.11,41.99,42.11,38300.0,27.31,27.3815,27.3035,27.3815,38300.0
2009-09-14 11:15:00,42.11,42.2,42.07,42.16,43700.0,27.3815,27.4401,27.3555,27.4141,43700.0
2009-09-14 11:20:00,42.13,42.22,42.1,42.1,21900.0,27.3945,27.4531,27.375,27.375,21900.0
2009-09-14 11:25:00,42.09,42.09,41.98,42.03,23700.0,27.3685,27.3685,27.297,27.3295,23700.0
2009-09-14 11:30:00,42.03,42.05,41.97,41.99,21500.0,27.3295,27.3425,27.2905,27.3035,21500.0
2009-09-14 11:35:00,42.0,42.0,41.94,41.95,19000.0,27.31,27.31,27.271,27.2775,19000.0
2009-09-14 11:40:00,41.95,41.95,41.9,41.9,23900.0,27.2775,27.2775,27.245,27.245,23900.0
2009-09-14 11:45:00,41.91,41.98,41.91,41.95,23600.0,27.2515,27.297,27.2515,27.2775,23600.0
2009-09-14 11:50:00,41.95,42.0,41.94,41.97,19600.0,27.2775,27.31,27.271,27.2905,19600.0
2009-09-14 11:55:00,41.97,41.99,41.89,41.96,28800.0,27.2905,27.3035,27.2385,27.284,28800.0
2009-09-14 12:00:00,41.96,42.0,41.9,42.0,47600.0,27.284,27.31,27.245,27.31,47600.0
2009-09-14 12:05:00,42.0,42.0,41.91,41.93,28500.0,27.31,27.31,27.2515,27.2645,28500.0
2009-09-14 12:10:00,41.92,41.93,41.87,41.9,24100.0,27.258,27.2645,27.2255,27.245,24100.0
2009-09-14 12:15:00,41.89,41.91,41.87,41.9,19800.0,27.2385,27.2515,27.2255,27.245,19800.0
2009-09-14 12:20:00,41.91,42.0,41.91,41.95,29500.0,27.2515,27.31,27.2515,27.2775,29500.0
2009-09-14 12:25:00,41.96,42.0,41.93,41.93,16400.0,27.284,27.31,27.2645,27.2645,16400.0
2009-09-14 12:30:00,41.93,41.93,41.82,41.87,17700.0,27.2645,27.2645,27.193,27.2255,17700.0
2009-09-14 12:35:00,41.89,41.89,41.84,41.87,11900.0,27.2385,27.2385,27.206,27.2255,11900.0
2009-09-14 12:40:00,41.88,41.88,41.84,41.84,7700.0,27.232,27.232,27.206,27.206,7700.0
2009-09-14 12:45:00,41.84,41.84,41.75,41.76,19900.0,27.206,27.206,27.1475,27.154,19900.0
2009-09-14 12:50:00,41.76,41.76,41.72,41.75,15100.0,27.154,27.154,27.1279,27.1475,15100.0
2009-09-14 12:55:00,41.75,41.76,41.7,41.73,15000.0,27.1475,27.154,27.1149,27.1344,15000.0
2009-09-14 13:00:00,41.72,41.72,41.63,41.65,24000.0,27.1279,27.1279,27.0694,27.0824,24000.0
2009-09-14 13:05:00,41.65,41.65,41.59,41.59,29700.0,27.0824,27.0824,27.0434,27.0434,29700.0
2009-09-14 13:10:00,41.61,41.65,41.6,41.61,11700.0,27.0564,27.0824,27.0499,27.0564,11700.0
2009-09-14 13:15:00,41.61,41.68,41.57,41.65,28800.0,27.0564,27.1019,27.0304,27.0824,28800.0
2009-09-14 13:20:00,41.65,41.68,41.61,41.62,9700.0,27.0824,27.1019,27.0564,27.0629,9700.0
2009-09-14 13:25:00,41.61,41.62,41.56,41.58,34000.0,27.0564,27.0629,27.0239,27.0369,34000.0
2009-09-14 13:30:00,41.58,41.7,41.57,41.66,37300.0,27.0369,27.1149,27.0304,27.0889,37300.0
2009-09-14 13:35:00,41.67,41.8,41.66,41.75,56300.0,27.0954,27.18,27.0889,27.1475,56300.0
2009-09-14 13:40:00,41.75,41.8,41.71,41.78,28700.0,27.1475,27.18,27.1214,27.167,28700.0
2009-09-14 13:45:00,41.77,41.89,41.75,41.85,26300.0,27.1605,27.2385,27.1475,27.2125,26300.0
2009-09-14 13:50:00,41.86,41.95,41.82,41.9,45500.0,27.219,27.2775,27.193,27.245,45500.0
2009-09-14 13:55:00,41.88,41.91,41.74,41.8,23300.0,27.232,27.2515,27.141,27.18,23300.0
2009-09-14 14:00:00,41.78,41.78,41.69,41.72,22900.0,27.167,27.167,27.1084,27.1279,22900.0
2009-09-14 14:05:00,41.71,41.71,41.63,41.63,12800.0,27.1214,27.1214,27.0694,27.0694,12800.0
2009-09-14 14:10:00,41.63,41.73,41.63,41.72,22600.0,27.0694,27.1344,27.0694,27.1279,22600.0
2009-09-14 14:15:00,41.72,41.76,41.72,41.74,7800.0,27.1279,27.154,27.1279,27.141,7800.0
2009-09-14 14:20:00,41.73,41.76,41.73,41.74,9900.0,27.1344,27.154,27.1344,27.141,9900.0
2009-09-14 14:25:00,41.74,41.98,41.73,41.98,32400.0,27.141,27.297,27.1344,27.297,32400.0
2009-09-14 14:30:00,41.98,42.02,41.98,41.98,27100.0,27.297,27.323,27.297,27.297,27100.0
2009-09-14 14:35:00,41.97,42.0,41.94,41.97,21100.0,27.2905,27.31,27.271,27.2905,21100.0
2009-09-14 14:40:00,41.97,42.19,41.97,42.16,93100.0,27.2905,27.4336,27.2905,27.4141,93100.0
2009-09-14 14:45:00,42.16,42.2,42.1,42.17,56000.0,27.4141,27.4401,27.375,27.4206,56000.0
2009-09-14 14:50:00,42.17,42.22,42.14,42.14,85500.0,27.4206,27.4531,27.401,27.401,85500.0
2009-09-14 14:55:00,42.15,42.28,42.12,42.23,66400.0,27.4075,27.4921,27.388,27.4596,66400.0
2009-09-14 15:00:00,42.23,42.33,42.21,42.31,73200.0,27.4596,27.5246,27.4466,27.5116,73200.0
2009-09-14 15:05:00,42.3,42.32,42.22,42.27,48700.0,27.5051,27.5181,27.4531,27.4856,48700.0
2009-09-14 15:10:00,42.27,42.31,42.25,42.29,27500.0,27.4856,27.5116,27.4726,27.4986,27500.0
2009-09-14 15:15:00,42.29,42.43,42.29,42.37,34200.0,27.4986,27.5896,27.4986,27.5506,34200.0
2009-09-14 15:20:00,42.38,42.45,42.34,42.4,52300.0,27.5571,27.6026,27.5311,27.5701,52300.0
2009-09-14 15:25:00,42.39,42.42,42.31,42.31,44400.0,27.5636,27.5831,27.5116,27.5116,44400.0
2009-09-14 15:30:00,42.32,42.45,42.32,42.44,59400.0,27.5181,27.6026,27.5181,27.5961,59400.0
2009-09-14 15:35:00,42.45,42.55,42.44,42.55,90600.0,27.6026,27.6676,27.5961,27.6676,90600.0
2009-09-14 15:40:00,42.55,42.75,42.51,42.62,183600.0,27.6676,27.7977,27.6416,27.7132,183600.0
2009-09-14 15:45:00,42.62,42.72,42.6,42.72,105100.0,27.7132,27.7782,27.7002,27.7782,105100.0
2009-09-14 15:50:00,42.72,42.73,42.6,42.69,131200.0,27.7782,27.7847,27.7002,27.7587,131200.0
2009-09-14 15:55:00,42.7,42.75,42.65,42.65,190500.0,27.7652,27.7977,27.7327,27.7327,190500.0
2009-09-15 09:30:00,43.06,43.88,43.0,43.86,245300.0,27.9993,28.5325,27.9603,28.5195,245300.0
2009-09-15 09:35:00,43.86,44.2,43.25,44.17,167600.0,28.5195,28.7405,28.1228,28.721,167600.0
2009-09-15 09:40:00,44.19,44.6,43.55,44.45,227800.0,28.734,29.0006,28.3179,28.9031,227800.0
2009-09-15 09:45:00,44.47,44.7,43.95,44.45,278600.0,28.9161,29.0657,28.578,28.9031,278600.0
2009-09-15 09:50:00,44.45,44.66,44.29,44.44,233100.0,28.9031,29.0396,28.7991,28.8966,233100.0
2009-09-15 09:55:00,44.43,44.5,44.28,44.49,197900.0,28.8901,28.9356,28.7926,28.9291,197900.0
2009-09-15 10:00:00,44.49,44.5,43.89,44.03,265800.0,28.9291,28.9356,28.539,28.63,265800.0
2009-09-15 10:05:00,44.0,44.29,43.88,44.26,171600.0,28.6105,28.7991,28.5325,28.7796,171600.0
2009-09-15 10:10:00,44.25,44.34,44.02,44.06,90500.0,28.773,28.8316,28.6235,28.6495,90500.0
2009-09-15 10:15:00,44.04,44.19,43.94,44.1,90300.0,28.6365,28.734,28.5715,28.6755,90300.0
2009-09-15 10:20:00,44.09,44.12,43.8,43.82,89300.0,28.669,28.6885,28.4804,28.4934,89300.0
2009-09-15 10:25:00,43.83,44.03,43.74,44.03,115200.0,28.4999,28.63,28.4414,28.63,115200.0
2009-09-15 10:30:00,44.03,44.04,43.85,43.92,233300.0,28.63,28.6365,28.513,28.5585,233300.0
2009-09-15 10:35:00,43.94,43.99,43.85,43.95,114000.0,28.5715,28.604,28.513,28.578,114000.0
2009-09-15 10:40:00,43.94,44.14,43.92,44.02,155200.0,28.5715,28.7015,28.5585,28.6235,155200.0
2009-09-15 10:45:00,44.01,44.33,44.0,44.28,91700.0,28.617,28.8251,28.6105,28.7926,91700.0
2009-09-15 10:50:00,44.3,44.4,44.27,44.3,82200.0,28.8056,28.8706,28.7861,28.8056,82200.0
2009-09-15 10:55:00,44.31,44.53,44.29,44.51,107000.0,28.8121,28.9551,28.7991,28.9421,107000.0
2009-09-15 11:00:00,44.5,44.57,44.43,44.45,95400.0,28.9356,28.9811,28.8901,28.9031,95400.0
2009-09-15 11:05:00,44.45,44.51,44.36,44.43,60600.0,28.9031,28.9421,28.8446,28.8901,60600.0
2009-09-15 11:10:00,44.43,44.49,44.37,44.38,43400.0,28.8901,28.9291,28.8511,28.8576,43400.0
2009-09-15 11:15:00,44.37,44.38,44.05,44.09,89900.0,28.8511,28.8576,28.643,28.669,89900.0
2009-09-15 11:20:00,44.09,44.15,44.01,44.09,48400.0,28.669,28.708,28.617,28.669,48400.0
2009-09-15 11:25:00,44.1,44.27,44.09,44.25,52600.0,28.6755,28.7861,28.669,28.773,52600.0
2009-09-15 11:30:00,44.25,44.32,44.22,44.26,85100.0,28.773,28.8186,28.7535,28.7796,85100.0
2009-09-15 11:35:00,44.27,44.41,44.24,44.38,57900.0,28.7861,28.8771,28.7665,28.8576,57900.0
2009-09-15 11:40:00,44.38,44.4,44.33,44.39,25000.0,28.8576,28.8706,28.8251,28.8641,25000.0
2009-09-15 11:45:00,44.4,44.57,44.4,44.56,71200.0,28.8706,28.9811,28.8706,28.9746,71200.0
2009-09-15 11:50:00,44.56,44.6,44.53,44.56,61300.0,28.9746,29.0006,28.9551,28.9746,61300.0
2009-09-15 11:55:00,44.56,44.6,44.49,44.51,74900.0,28.9746,29.0006,28.9291,28.9421,74900.0
2009-09-15 12:00:00,44.49,44.52,44.46,44.5,45100.0,28.9291,28.9486,28.9096,28.9356,45100.0
2009-09-15 12:05:00,44.49,44.52,44.38,44.45,63600.0,28.9291,28.9486,28.8576,28.9031,63600.0
2009-09-15 12:10:00,44.44,44.53,44.44,44.51,53700.0,28.8966,28.9551,28.8966,28.9421,53700.0
2009-09-15 12:15:00,44.5,44.59,44.5,44.57,44200.0,28.9356,28.9941,28.9356,28.9811,44200.0
2009-09-15 12:20:00,44.56,44.67,44.54,44.67,53800.0,28.9746,29.0461,28.9616,29.0461,53800.0
2009-09-15 12:25:00,44.67,44.83,44.67,44.81,99300.0,29.0461,29.1502,29.0461,29.1372,99300.0
2009-09-15 12:30:00,44.81,44.83,44.77,44.81,102200.0,29.1372,29.1502,29.1112,29.1372,102200.0
2009-09-15 12:35:00,44.8,44.82,44.7,44.72,79100.0,29.1307,29.1437,29.0657,29.0787,79100.0
2009-09-15 12:40:00,44.71,44.75,44.65,44.66,59600.0,29.0722,29.0982,29.0331,29.0396,59600.0
2009-09-15 12:45:00,44.67,44.81,44.66,44.81,54700.0,29.0461,29.1372,29.0396,29.1372,54700.0
2009-09-15 12:50:00,44.81,44.93,44.79,44.91,74200.0,29.1372,29.2152,29.1242,29.2022,74200.0
2009-09-15 12:55:00,44.9,44.99,44.9,44.99,62700.0,29.1957,29.2542,29.1957,29.2542,62700.0
2009-09-15 13:00:00,44.98,45.05,44.91,44.92,211900.0,29.2477,29.2932,29.2022,29.2087,211900.0
2009-09-15 13:05:00,44.93,45.1,44.92,45.08,84200.0,29.2152,29.3258,29.2087,29.3127,84200.0
2009-09-15 13:10:00,45.08,45.1,45.04,45.09,44800.0,29.3127,29.3258,29.2867,29.3192,44800.0
2009-09-15 13:15:00,45.1,45.18,45.07,45.18,72500.0,29.3258,29.3778,29.3062,29.3778,72500.0
2009-09-15 13:20:00,45.18,45.34,45.17,45.32,130100.0,29.3778,29.4818,29.3713,29.4688,130100.0
2009-09-15 13:25:00,45.32,45.35,45.21,45.35,104500.0,29.4688,29.4883,29.3973,29.4883,104500.0
2009-09-15 13:30:00,45.33,45.38,45.27,45.28,103000.0,29.4753,29.5078,29.4363,29.4428,103000.0
2009-09-15 13:35:00,45.29,45.29,45.18,45.18,82700.0,29.4493,29.4493,29.3778,29.3778,82700.0
2009-09-15 13:40:00,45.19,45.2,45.11,45.16,78600.0,29.3843,29.3908,29.3323,29.3648,78600.0
2009-09-15 13:45:00,45.16,45.2,45.13,45.19,53400.0,29.3648,29.3908,29.3453,29.3843,53400.0
2009-09-15 13:50:00,45.19,45.24,45.18,45.21,56700.0,29.3843,29.4168,29.3778,29.3973,56700.0
2009-09-15 13:55:00,45.21,45.3,45.2,45.29,55600.0,29.3973,29.4558,29.3908,29.4493,55600.0
2009-09-15 14:00:00,45.3,45.3,45.19,45.22,88100.0,29.4558,29.4558,29.3843,29.4038,88100.0
2009-09-15 14:05:00,45.21,45.22,45.11,45.21,90700.0,29.3973,29.4038,29.3323,29.3973,90700.0
2009-09-15 14:10:00,45.21,45.29,45.2,45.27,65100.0,29.3973,29.4493,29.3908,29.4363,65100.0
2009-09-15 14:15:00,45.26,45.28,45.22,45.25,63800.0,29.4298,29.4428,29.4038,29.4233,63800.0
2009-09-15 14:20:00,45.24,45.27,45.22,45.23,38200.0,29.4168,29.4363,29.4038,29.4103,38200.0
2009-09-15 14:25:00,45.23,45.25,45.17,45.17,58300.0,29.4103,29.4233,29.3713,29.3713,58300.0
2009-09-15 14:30:00,45.17,45.21,45.0,45.01,66600.0,29.3713,29.3973,29.2607,29.2672,66600.0
2009-09-15 14:35:00,45.0,45.02,44.83,44.92,111100.0,29.2607,29.2737,29.1502,29.2087,111100.0
2009-09-15 14:40:00,44.93,44.99,44.92,44.99,67800.0,29.2152,29.2542,29.2087,29.2542,67800.0
2009-09-15 14:45:00,44.99,44.99,44.9,44.96,64100.0,29.2542,29.2542,29.1957,29.2347,64100.0
2009-09-15 14:50:00,44.97,45.01,44.95,45.01,49300.0,29.2412,29.2672,29.2282,29.2672,49300.0
2009-09-15 14:55:00,45.02,45.29,45.02,45.28,133800.0,29.2737,29.4493,29.2737,29.4428,133800.0
2009-09-15 15:00:00,45.28,45.33,45.22,45.31,120700.0,29.4428,29.4753,29.4038,29.4623,120700.0
2009-09-15 15:05:00,45.32,45.45,45.3,45.45,146000.0,29.4688,29.5533,29.4558,29.5533,146000.0
2009-09-15 15:10:00,45.45,45.7,45.44,45.65,220000.0,29.5533,29.7159,29.5468,29.6834,220000.0
2009-09-15 15:15:00,45.66,45.79,45.62,45.7,157800.0,29.6899,29.7744,29.6639,29.7159,157800.0
2009-09-15 15:20:00,45.69,45.79,45.63,45.77,211100.0,29.7094,29.7744,29.6704,29.7614,211100.0
2009-09-15 15:25:00,45.76,45.86,45.7,45.84,133200.0,29.7549,29.8199,29.7159,29.8069,133200.0
2009-09-15 15:30:00,45.84,45.86,45.65,45.66,207700.0,29.8069,29.8199,29.6834,29.6899,207700.0
2009-09-15 15:35:00,45.65,45.7,45.53,45.58,224400.0,29.6834,29.7159,29.6054,29.6379,224400.0
2009-09-15 15:40:00,45.57,45.58,45.19,45.29,343300.0,29.6314,29.6379,29.3843,29.4493,343300.0
2009-09-15 15:45:00,45.29,45.31,45.14,45.22,337700.0,29.4493,29.4623,29.3518,29.4038,337700.0
2009-09-15 15:50:00,45.22,45.3,45.19,45.2,272700.0,29.4038,29.4558,29.3843,29.3908,272700.0
2009-09-15 15:55:00,45.2,45.31,45.17,45.2,540600.0,29.3908,29.4623,29.3713,29.3908,540600.0
2009-09-16 09:30:00,45.3,45.61,44.98,45.54,198700.0,29.4558,29.6574,29.2477,29.6119,198700.0
2009-09-16 09:35:00,45.55,45.68,45.17,45.67,136100.0,29.6184,29.7029,29.3713,29.6964,136100.0
2009-09-16 09:40:00,45.69,45.7,45.25,45.3,90800.0,29.7094,29.7159,29.4233,29.4558,90800.0
2009-09-16 09:45:00,45.3,45.48,45.13,45.26,92700.0,29.4558,29.5728,29.3453,29.4298,92700.0
2009-09-16 09:50:00,45.26,45.27,44.99,45.15,100800.0,29.4298,29.4363,29.2542,29.3583,100800.0
2009-09-16 09:55:00,45.12,45.5,45.12,45.47,217600.0,29.3388,29.5858,29.3388,29.5663,217600.0
2009-09-16 10:00:00,45.48,45.78,45.47,45.78,148300.0,29.5728,29.7679,29.5663,29.7679,148300.0
2009-09-16 10:05:00,45.79,46.0,45.75,45.99,149600.0,29.7744,29.911,29.7484,29.9045,149600.0
2009-09-16 10:10:00,45.99,46.15,45.5,46.12,144900.0,29.9045,30.0085,29.5858,29.989,144900.0
2009-09-16 10:15:00,46.12,46.14,46.0,46.01,237700.0,29.989,30.002,29.911,29.9175,237700.0
2009-09-16 10:20:00,46.03,46.05,45.62,45.65,72500.0,29.9305,29.9435,29.6639,29.6834,72500.0
2009-09-16 10:25:00,45.64,45.89,45.6,45.74,61800.0,29.6769,29.8394,29.6509,29.7419,61800.0
2009-09-16 10:30:00,45.76,45.88,45.72,45.8,53200.0,29.7549,29.8329,29.7289,29.7809,53200.0
2009-09-16 10:35:00,45.8,45.95,45.74,45.93,26900.0,29.7809,29.8785,29.7419,29.8655,26900.0
2009-09-16 10:40:00,45.94,46.0,45.88,45.95,40300.0,29.872,29.911,29.8329,29.8785,40300.0
2009-09-16 10:45:00,45.94,46.0,45.9,45.99,45000.0,29.872,29.911,29.8459,29.9045,45000.0
2009-09-16 10:50:00,45.99,46.35,45.98,46.28,61800.0,29.9045,30.1386,29.898,30.093,61800.0
2009-09-16 10:55:00,46.29,46.36,46.06,46.26,55600.0,30.0995,30.1451,29.95,30.08,55600.0
2009-09-16 11:00:00,46.25,46.27,46.18,46.23,46400.0,30.0735,30.0865,30.028,30.0605,46400.0
2009-09-16 11:05:00,46.24,46.44,46.22,46.31,106200.0,30.067,30.1971,30.054,30.1125,106200.0
2009-09-16 11:10:00,46.26,46.43,46.26,46.36,47800.0,30.08,30.1906,30.08,30.1451,47800.0
2009-09-16 11:15:00,46.36,46.57,46.2,46.57,116800.0,30.1451,30.2816,30.041,30.2816,116800.0
2009-09-16 11:20:00,46.55,46.58,46.42,46.54,50100.0,30.2686,30.2881,30.1841,30.2621,50100.0
2009-09-16 11:25:00,46.54,46.55,46.46,46.47,34100.0,30.2621,30.2686,30.2101,30.2166,34100.0
2009-09-16 11:30:00,46.47,46.62,46.43,46.6,24600.0,30.2166,30.3141,30.1906,30.3011,24600.0
2009-09-16 11:35:00,46.62,46.62,46.47,46.48,51300.0,30.3141,30.3141,30.2166,30.2231,51300.0
2009-09-16 11:40:00,46.48,46.56,46.44,46.52,46700.0,30.2231,30.2751,30.1971,30.2491,46700.0
2009-09-16 11:45:00,46.55,46.6,46.47,46.52,46700.0,30.2686,30.3011,30.2166,30.2491,46700.0
2009-09-16 11:50:00,46.5,46.53,46.46,46.51,38600.0,30.2361,30.2556,30.2101,30.2426,38600.0
2009-09-16 11:55:00,46.49,46.58,46.47,46.58,34800.0,30.2296,30.2881,30.2166,30.2881,34800.0
2009-09-16 12:00:00,46.57,46.76,46.54,46.75,56600.0,30.2816,30.4051,30.2621,30.3986,56600.0
2009-09-16 12:05:00,46.74,46.87,46.71,46.81,51900.0,30.3921,30.4767,30.3726,30.4377,51900.0
2009-09-16 12:10:00,46.8,46.86,46.74,46.79,66800.0,30.4312,30.4702,30.3921,30.4247,66800.0
2009-09-16 12:15:00,46.79,46.83,46.68,46.8,38800.0,30.4247,30.4507,30.3531,30.4312,38800.0
2009-09-16 12:20:00,46.81,46.99,46.81,46.87,52800.0,30.4377,30.5547,30.4377,30.4767,52800.0
2009-09-16 12:25:00,46.87,46.87,46.66,46.67,31400.0,30.4767,30.4767,30.3401,30.3466,31400.0
2009-09-16 12:30:00,46.67,46.7,46.48,46.63,43900.0,30.3466,30.3661,30.2231,30.3206,43900.0
2009-09-16 12:35:00,46.63,46.85,46.62,46.85,34800.0,30.3206,30.4637,30.3141,30.4637,34800.0
2009-09-16 12:40:00,46.85,46.97,46.83,46.95,31700.0,30.4637,30.5417,30.4507,30.5287,31700.0
2009-09-16 12:45:00,46.95,47.14,46.94,47.11,68700.0,30.5287,30.6522,30.5222,30.6327,68700.0
2009-09-16 12:50:00,47.12,47.14,47.03,47.08,48100.0,30.6392,30.6522,30.5807,30.6132,48100.0
2009-09-16 12:55:00,47.06,47.12,46.99,47.08,59100.0,30.6002,30.6392,30.5547,30.6132,59100.0
2009-09-16 13:00:00,47.1,47.19,47.1,47.18,55000.0,30.6262,30.6848,30.6262,30.6782,55000.0
2009-09-16 13:05:00,47.19,47.22,46.96,46.97,60300.0,30.6848,30.7043,30.5352,30.5417,60300.0
2009-09-16 13:10:00,46.96,46.97,46.86,46.87,67900.0,30.5352,30.5417,30.4702,30.4767,67900.0
2009-09-16 13:15:00,46.87,46.91,46.69,46.91,104800.0,30.4767,30.5027,30.3596,30.5027,104800.0
2009-09-16 13:20:00,46.91,47.0,46.84,46.86,75000.0,30.5027,30.5612,30.4572,30.4702,75000.0
2009-09-16 13:25:00,46.86,46.9,46.84,46.85,35300.0,30.4702,30.4962,30.4572,30.4637,35300.0
2009-09-16 13:30:00,46.85,46.94,46.64,46.72,140700.0,30.4637,30.5222,30.3271,30.3791,140700.0
2009-09-16 13:35:00,46.72,46.74,46.61,46.7,83100.0,30.3791,30.3921,30.3076,30.3661,83100.0
2009-09-16 13:40:00,46.69,46.82,46.65,46.82,38500.0,30.3596,30.4442,30.3336,30.4442,38500.0
2009-09-16 13:45:00,46.82,46.84,46.61,46.61,50300.0,30.4442,30.4572,30.3076,30.3076,50300.0
2009-09-16 13:50:00,46.62,46.68,46.6,46.65,37900.0,30.3141,30.3531,30.3011,30.3336,37900.0
2009-09-16 13:55:00,46.66,46.67,46.6,46.65,42400.0,30.3401,30.3466,30.3011,30.3336,42400.0
2009-09-16 14:00:00,46.66,46.84,46.63,46.74,70800.0,30.3401,30.4572,30.3206,30.3921,70800.0
2009-09-16 14:05:00,46.75,46.76,46.65,46.69,23500.0,30.3986,30.4051,30.3336,30.3596,23500.0
2009-09-16 14:10:00,46.67,46.74,46.62,46.7,31700.0,30.3466,30.3921,30.3141,30.3661,31700.0
2009-09-16 14:15:00,46.71,46.86,46.67,46.67,49000.0,30.3726,30.4702,30.3466,30.3466,49000.0
2009-09-16 14:20:00,46.68,46.83,46.65,46.82,42200.0,30.3531,30.4507,30.3336,30.4442,42200.0
2009-09-16 14:25:00,46.83,46.83,46.62,46.65,59900.0,30.4507,30.4507,30.3141,30.3336,59900.0
2009-09-16 14:30:00,46.65,46.72,46.6,46.7,66400.0,30.3336,30.3791,30.3011,30.3661,66400.0
2009-09-16 14:35:00,46.7,46.83,46.68,46.78,47300.0,30.3661,30.4507,30.3531,30.4182,47300.0
2009-09-16 14:40:00,46.81,46.96,46.78,46.82,69100.0,30.4377,30.5352,30.4182,30.4442,69100.0
2009-09-16 14:45:00,46.81,46.85,46.67,46.68,72200.0,30.4377,30.4637,30.3466,30.3531,72200.0
2009-09-16 14:50:00,46.69,46.81,46.67,46.72,84600.0,30.3596,30.4377,30.3466,30.3791,84600.0
2009-09-16 14:55:00,46.73,46.73,46.51,46.55,73400.0,30.3856,30.3856,30.2426,30.2686,73400.0
2009-09-16 15:00:00,46.52,46.65,46.42,46.65,132700.0,30.2491,30.3336,30.1841,30.3336,132700.0
2009-09-16 15:05:00,46.65,46.68,46.6,46.64,88000.0,30.3336,30.3531,30.3011,30.3271,88000.0
2009-09-16 15:10:00,46.66,46.81,46.64,46.76,109000.0,30.3401,30.4377,30.3271,30.4051,109000.0
2009-09-16 15:15:00,46.76,46.79,46.64,46.73,91000.0,30.4051,30.4247,30.3271,30.3856,91000.0
2009-09-16 15:20:00,46.74,46.78,46.67,46.7,82800.0,30.3921,30.4182,30.3466,30.3661,82800.0
2009-09-16 15:25:00,46.7,46.81,46.63,46.8,91100.0,30.3661,30.4377,30.3206,30.4312,91100.0
2009-09-16 15:30:00,46.8,46.9,46.71,46.83,136300.0,30.4312,30.4962,30.3726,30.4507,136300.0
2009-09-16 15:35:00,46.84,46.93,46.82,46.9,94100.0,30.4572,30.5157,30.4442,30.4962,94100.0
2009-09-16 15:40:00,46.9,46.93,46.81,46.82,136000.0,30.4962,30.5157,30.4377,30.4442,136000.0
2009-09-16 15:45:00,46.83,46.87,46.77,46.78,195800.0,30.4507,30.4767,30.4117,30.4182,195800.0
2009-09-16 15:50:00,46.77,46.88,46.73,46.87,281800.0,30.4117,30.4832,30.3856,30.4767,281800.0
2009-09-16 15:55:00,46.87,46.99,46.84,46.95,510000.0,30.4767,30.5547,30.4572,30.5287,510000.0
2009-09-17 09:30:00,46.7,46.92,46.7,46.72,90000.0,30.3661,30.5092,30.3661,30.3791,90000.0
2009-09-17 09:35:00,46.7,46.83,46.27,46.28,93500.0,30.3661,30.4507,30.0865,30.093,93500.0
2009-09-17 09:40:00,46.3,46.41,46.03,46.03,121100.0,30.106,30.1776,29.9305,29.9305,121100.0
2009-09-17 09:45:00,46.05,46.32,46.03,46.12,93600.0,29.9435,30.119,29.9305,29.989,93600.0
2009-09-17 09:50:00,46.1,46.27,46.02,46.24,82800.0,29.976,30.0865,29.924,30.067,82800.0
2009-09-17 09:55:00,46.23,46.3,46.18,46.3,104200.0,30.0605,30.106,30.028,30.106,104200.0
2009-09-17 10:00:00,46.3,46.42,45.88,46.02,193700.0,30.106,30.1841,29.8329,29.924,193700.0
2009-09-17 10:05:00,46.03,46.58,45.9,46.44,115000.0,29.9305,30.2881,29.8459,30.1971,115000.0
2009-09-17 10:10:00,46.44,46.76,46.35,46.72,86500.0,30.1971,30.4051,30.1386,30.3791,86500.0
2009-09-17 10:15:00,46.71,46.8,46.52,46.52,100200.0,30.3726,30.4312,30.2491,30.2491,100200.0
2009-09-17 10:20:00,46.53,46.61,46.44,46.44,125400.0,30.2556,30.3076,30.1971,30.1971,125400.0
2009-09-17 10:25:00,46.44,46.45,46.25,46.41,70100.0,30.1971,30.2036,30.0735,30.1776,70100.0
2009-09-17 10:30:00,46.42,46.43,46.18,46.25,48200.0,30.1841,30.1906,30.028,30.0735,48200.0
2009-09-17 10:35:00,46.24,46.32,46.15,46.29,36000.0,30.067,30.119,30.0085,30.0995,36000.0
2009-09-17 10:40:00,46.24,46.42,46.15,46.15,47400.0,30.067,30.1841,30.0085,30.0085,47400.0
2009-09-17 10:45:00,46.16,46.31,46.14,46.2,21000.0,30.015,30.1125,30.002,30.041,21000.0
2009-09-17 10:50:00,46.21,46.41,46.21,46.35,27600.0,30.0475,30.1776,30.0475,30.1386,27600.0
2009-09-17 10:55:00,46.35,46.44,46.35,46.41,37700.0,30.1386,30.1971,30.1386,30.1776,37700.0
2009-09-17 11:00:00,46.4,46.49,46.39,46.42,29900.0,30.1711,30.2296,30.1646,30.1841,29900.0
2009-09-17 11:05:00,46.41,46.47,46.39,46.43,58100.0,30.1776,30.2166,30.1646,30.1906,58100.0
2009-09-17 11:10:00,46.46,46.53,46.43,46.52,31100.0,30.2101,30.2556,30.1906,30.2491,31100.0
2009-09-17 11:15:00,46.55,46.55,46.46,46.49,36100.0,30.2686,30.2686,30.2101,30.2296,36100.0
2009-09-17 11:20:00,46.49,46.56,46.47,46.48,36500.0,30.2296,30.2751,30.2166,30.2231,36500.0
2009-09-17 11:25:00,46.48,46.61,46.45,46.57,59500.0,30.2231,30.3076,30.2036,30.2816,59500.0
2009-09-17 11:30:00,46.58,46.58,46.47,46.5,18400.0,30.2881,30.2881,30.2166,30.2361,18400.0
2009-09-17 11:35:00,46.49,46.51,46.35,46.36,34200.0,30.2296,30.2426,30.1386,30.1451,34200.0
2009-09-17 11:40:00,46.36,46.43,46.34,46.37,28600.0,30.1451,30.1906,30.132,30.1516,28600.0
2009-09-17 11:45:00,46.37,46.42,46.24,46.25,48900.0,30.1516,30.1841,30.067,30.0735,48900.0
2009-09-17 11:50:00,46.24,46.24,46.01,46.11,66000.0,30.067,30.067,29.9175,29.9825,66000.0
2009-09-17 11:55:00,46.1,46.16,46.04,46.04,37300.0,29.976,30.015,29.937,29.937,37300.0
2009-09-17 12:00:00,46.05,46.05,45.82,45.84,64600.0,29.9435,29.9435,29.7939,29.8069,64600.0
2009-09-17 12:05:00,45.83,45.83,45.52,45.52,106800.0,29.8004,29.8004,29.5989,29.5989,106800.0
2009-09-17 12:10:00,45.52,45.53,45.18,45.24,81500.0,29.5989,29.6054,29.3778,29.4168,81500.0
2009-09-17 12:15:00,45.24,45.3,45.01,45.01,52700.0,29.4168,29.4558,29.2672,29.2672,52700.0
2009-09-17 12:20:00,45.01,45.01,44.8,44.89,219900.0,29.2672,29.2672,29.1307,29.1892,219900.0
2009-09-17 12:25:00,44.92,44.94,44.78,44.93,98900.0,29.2087,29.2217,29.1177,29.2152,98900.0
2009-09-17 12:30:00,44.93,45.09,44.86,45.07,92600.0,29.2152,29.3192,29.1697,29.3062,92600.0
2009-09-17 12:35:00,45.07,45.13,44.98,45.03,56500.0,29.3062,29.3453,29.2477,29.2802,56500.0
2009-09-17 12:40:00,45.02,45.02,44.86,44.92,70200.0,29.2737,29.2737,29.1697,29.2087,70200.0
2009-09-17 12:45:00,44.91,44.91,44.63,44.75,94100.0,29.2022,29.2022,29.0201,29.0982,94100.0
2009-09-17 12:50:00,44.76,44.92,44.75,44.91,72300.0,29.1047,29.2087,29.0982,29.2022,72300.0
2009-09-17 12:55:00,44.9,45.04,44.75,44.82,81600.0,29.1957,29.2867,29.0982,29.1437,81600.0
2009-09-17 13:00:00,44.82,44.94,44.75,44.91,51500.0,29.1437,29.2217,29.0982,29.2022,51500.0
2009-09-17 13:05:00,44.88,45.01,44.85,45.01,46000.0,29.1827,29.2672,29.1632,29.2672,46000.0
2009-09-17 13:10:00,45.0,45.09,44.94,45.02,61500.0,29.2607,29.3192,29.2217,29.2737,61500.0
2009-09-17 13:15:00,45.02,45.05,44.98,45.02,36500.0,29.2737,29.2932,29.2477,29.2737,36500.0
2009-09-17 13:20:00,45.03,45.1,44.95,45.01,58200.0,29.2802,29.3258,29.2282,29.2672,58200.0
2009-09-17 13:25:00,45.01,45.08,44.86,45.04,51800.0,29.2672,29.3127,29.1697,29.2867,51800.0
2009-09-17 13:30:00,45.02,45.24,44.99,45.18,40700.0,29.2737,29.4168,29.2542,29.3778,40700.0
2009-09-17 13:35:00,45.19,45.27,45.15,45.25,43000.0,29.3843,29.4363,29.3583,29.4233,43000.0
2009-09-17 13:40:00,45.25,45.38,45.2,45.29,44900.0,29.4233,29.5078,29.3908,29.4493,44900.0
2009-09-17 13:45:00,45.29,45.38,45.26,45.33,45800.0,29.4493,29.5078,29.4298,29.4753,45800.0
2009-09-17 13:50:00,45.35,45.43,45.31,45.4,41700.0,29.4883,29.5403,29.4623,29.5208,41700.0
2009-09-17 13:55:00,45.4,45.5,45.38,45.46,32500.0,29.5208,29.5858,29.5078,29.5598,32500.0
2009-09-17 14:00:00,45.45,45.58,45.41,45.56,63200.0,29.5533,29.6379,29.5273,29.6249,63200.0
2009-09-17 14:05:00,45.55,45.55,45.45,45.46,30400.0,29.6184,29.6184,29.5533,29.5598,30400.0
2009-09-17 14:10:00,45.46,45.51,45.38,45.47,147700.0,29.5598,29.5923,29.5078,29.5663,147700.0
2009-09-17 14:15:00,45.47,45.47,45.39,45.4,49300.0,29.5663,29.5663,29.5143,29.5208,49300.0
2009-09-17 14:20:00,45.41,45.48,45.35,45.38,41800.0,29.5273,29.5728,29.4883,29.5078,41800.0
2009-09-17 14:25:00,45.4,45.51,45.37,45.43,35500.0,29.5208,29.5923,29.5013,29.5403,35500.0
2009-09-17 14:30:00,45.44,45.61,45.41,45.57,100200.0,29.5468,29.6574,29.5273,29.6314,100200.0
2009-09-17 14:35:00,45.58,45.7,45.57,45.64,45800.0,29.6379,29.7159,29.6314,29.6769,45800.0
2009-09-17 14:40:00,45.61,45.88,45.61,45.85,76700.0,29.6574,29.8329,29.6574,29.8134,76700.0
2009-09-17 14:45:00,45.87,45.99,45.86,45.98,85200.0,29.8264,29.9045,29.8199,29.898,85200.0
2009-09-17 14:50:00,45.98,45.99,45.77,45.77,58000.0,29.898,29.9045,29.7614,29.7614,58000.0
2009-09-17 14:55:00,45.77,45.79,45.67,45.69,63600.0,29.7614,29.7744,29.6964,29.7094,63600.0
2009-09-17 15:00:00,45.7,45.73,45.62,45.69,57200.0,29.7159,29.7354,29.6639,29.7094,57200.0
2009-09-17 15:05:00,45.69,45.72,45.59,45.66,45000.0,29.7094,29.7289,29.6444,29.6899,45000.0
2009-09-17 15:10:00,45.67,45.77,45.65,45.65,30600.0,29.6964,29.7614,29.6834,29.6834,30600.0
2009-09-17 15:15:00,45.65,45.77,45.58,45.64,63000.0,29.6834,29.7614,29.6379,29.6769,63000.0
2009-09-17 15:20:00,45.65,45.84,45.59,45.76,57100.0,29.6834,29.8069,29.6444,29.7549,57100.0
2009-09-17 15:25:00,45.77,45.84,45.61,45.64,75100.0,29.7614,29.8069,29.6574,29.6769,75100.0
2009-09-17 15:30:00,45.63,45.65,45.57,45.57,47600.0,29.6704,29.6834,29.6314,29.6314,47600.0
2009-09-17 15:35:00,45.57,45.68,45.55,45.65,50400.0,29.6314,29.7029,29.6184,29.6834,50400.0
2009-09-17 15:40:00,45.65,45.66,45.48,45.49,97200.0,29.6834,29.6899,29.5728,29.5793,97200.0
2009-09-17 15:45:00,45.51,45.54,45.4,45.41,126100.0,29.5923,29.6119,29.5208,29.5273,126100.0
2009-09-17 15:50:00,45.4,45.54,45.39,45.5,178300.0,29.5208,29.6119,29.5143,29.5858,178300.0
2009-09-17 15:55:00,45.51,45.69,45.5,45.69,293800.0,29.5923,29.7094,29.5858,29.7094,293800.0
2009-09-18 09:30:00,45.93,46.09,45.75,45.79,732000.0,29.8655,29.9695,29.7484,29.7744,732000.0
2009-09-18 09:35:00,45.79,45.84,45.43,45.64,94500.0,29.7744,29.8069,29.5403,29.6769,94500.0
2009-09-18 09:40:00,45.58,45.68,45.28,45.32,131800.0,29.6379,29.7029,29.4428,29.4688,131800.0
2009-09-18 09:45:00,45.32,45.42,45.15,45.26,80200.0,29.4688,29.5338,29.3583,29.4298,80200.0
2009-09-18 09:50:00,45.29,45.45,45.16,45.38,83200.0,29.4493,29.5533,29.3648,29.5078,83200.0
2009-09-18 09:55:00,45.39,45.39,45.21,45.28,115900.0,29.5143,29.5143,29.3973,29.4428,115900.0
2009-09-18 10:00:00,45.27,45.38,45.19,45.32,120100.0,29.4363,29.5078,29.3843,29.4688,120100.0
2009-09-18 10:05:00,45.33,45.33,45.02,45.15,75600.0,29.4753,29.4753,29.2737,29.3583,75600.0
2009-09-18 10:10:00,45.16,45.35,45.09,45.2,81900.0,29.3648,29.4883,29.3192,29.3908,81900.0
2009-09-18 10:15:00,45.25,45.25,45.1,45.21,73700.0,29.4233,29.4233,29.3258,29.3973,73700.0
2009-09-18 10:20:00,45.21,45.3,45.1,45.3,38200.0,29.3973,29.4558,29.3258,29.4558,38200.0
2009-09-18 10:25:00,45.3,45.34,45.19,45.23,80200.0,29.4558,29.4818,29.3843,29.4103,80200.0
2009-09-18 10:30:00,45.23,45.32,45.21,45.32,98600.0,29.4103,29.4688,29.3973,29.4688,98600.0
2009-09-18 10:35:00,45.32,45.42,45.28,45.35,40300.0,29.4688,29.5338,29.4428,29.4883,40300.0
2009-09-18 10:40:00,45.36,45.42,45.28,45.3,31300.0,29.4948,29.5338,29.4428,29.4558,31300.0
2009-09-18 10:45:00,45.31,45.36,45.23,45.36,53000.0,29.4623,29.4948,29.4103,29.4948,53000.0
2009-09-18 10:50:00,45.39,45.39,45.34,45.39,12200.0,29.5143,29.5143,29.4818,29.5143,12200.0
2009-09-18 10:55:00,45.39,45.44,45.32,45.39,25200.0,29.5143,29.5468,29.4688,29.5143,25200.0
2009-09-18 11:00:00,45.41,45.55,45.38,45.47,59500.0,29.5273,29.6184,29.5078,29.5663,59500.0
2009-09-18 11:05:00,45.47,45.49,45.42,45.42,54700.0,29.5663,29.5793,29.5338,29.5338,54700.0
2009-09-18 11:10:00,45.42,45.53,45.42,45.47,19400.0,29.5338,29.6054,29.5338,29.5663,19400.0
2009-09-18 11:15:00,45.48,45.53,45.43,45.5,37700.0,29.5728,29.6054,29.5403,29.5858,37700.0
2009-09-18 11:20:00,45.5,45.52,45.47,45.5,22700.0,29.5858,29.5989,29.5663,29.5858,22700.0
2009-09-18 11:25:00,45.49,45.69,45.48,45.51,76900.0,29.5793,29.7094,29.5728,29.5923,76900.0
2009-09-18 11:30:00,45.52,45.55,45.43,45.47,38700.0,29.5989,29.6184,29.5403,29.5663,38700.0
2009-09-18 11:35:00,45.46,45.49,45.38,45.44,49400.0,29.5598,29.5793,29.5078,29.5468,49400.0
2009-09-18 11:40:00,45.45,45.48,45.36,45.36,24800.0,29.5533,29.5728,29.4948,29.4948,24800.0
2009-09-18 11:45:00,45.36,45.36,45.27,45.32,28400.0,29.4948,29.4948,29.4363,29.4688,28400.0
2009-09-18 11:50:00,45.32,45.33,45.19,45.22,34700.0,29.4688,29.4753,29.3843,29.4038,34700.0
2009-09-18 11:55:00,45.21,45.24,45.17,45.18,22500.0,29.3973,29.4168,29.3713,29.3778,22500.0
2009-09-18 12:00:00,45.18,45.22,45.14,45.15,27400.0,29.3778,29.4038,29.3518,29.3583,27400.0
2009-09-18 12:05:00,45.14,45.15,45.03,45.1,30700.0,29.3518,29.3583,29.2802,29.3258,30700.0
2009-09-18 12:10:00,45.09,45.24,45.09,45.19,23400.0,29.3192,29.4168,29.3192,29.3843,23400.0
2009-09-18 12:15:00,45.18,45.24,45.18,45.22,12500.0,29.3778,29.4168,29.3778,29.4038,12500.0
2009-09-18 12:20:00,45.2,45.24,45.18,45.24,19600.0,29.3908,29.4168,29.3778,29.4168,19600.0
2009-09-18 12:25:00,45.24,45.26,45.21,45.22,18000.0,29.4168,29.4298,29.3973,29.4038,18000.0
2009-09-18 12:30:00,45.21,45.31,45.2,45.29,21100.0,29.3973,29.4623,29.3908,29.4493,21100.0
2009-09-18 12:35:00,45.3,45.33,45.29,45.33,16500.0,29.4558,29.4753,29.4493,29.4753,16500.0
2009-09-18 12:40:00,45.33,45.36,45.3,45.34,21100.0,29.4753,29.4948,29.4558,29.4818,21100.0
2009-09-18 12:45:00,45.34,45.4,45.33,45.4,21900.0,29.4818,29.5208,29.4753,29.5208,21900.0
2009-09-18 12:50:00,45.41,45.41,45.33,45.37,10900.0,29.5273,29.5273,29.4753,29.5013,10900.0
2009-09-18 12:55:00,45.37,45.5,45.34,45.47,18900.0,29.5013,29.5858,29.4818,29.5663,18900.0
2009-09-18 13:00:00,45.48,45.51,45.38,45.45,45400.0,29.5728,29.5923,29.5078,29.5533,45400.0
2009-09-18 13:05:00,45.45,45.46,45.42,45.46,13400.0,29.5533,29.5598,29.5338,29.5598,13400.0
2009-09-18 13:10:00,45.46,45.5,45.44,45.44,17400.0,29.5598,29.5858,29.5468,29.5468,17400.0
2009-09-18 13:15:00,45.45,45.45,45.33,45.34,19000.0,29.5533,29.5533,29.4753,29.4818,19000.0
2009-09-18 13:20:00,45.35,45.36,45.3,45.36,32800.0,29.4883,29.4948,29.4558,29.4948,32800.0
2009-09-18 13:25:00,45.35,45.4,45.34,45.38,16000.0,29.4883,29.5208,29.4818,29.5078,16000.0
2009-09-18 13:30:00,45.38,45.38,45.28,45.29,13700.0,29.5078,29.5078,29.4428,29.4493,13700.0
2009-09-18 13:35:00,45.3,45.32,45.29,45.31,20600.0,29.4558,29.4688,29.4493,29.4623,20600.0
2009-09-18 13:40:00,45.32,45.34,45.3,45.34,12400.0,29.4688,29.4818,29.4558,29.4818,12400.0
2009-09-18 13:45:00,45.35,45.49,45.34,45.49,65900.0,29.4883,29.5793,29.4818,29.5793,65900.0
2009-09-18 13:50:00,45.49,45.49,45.41,45.42,14600.0,29.5793,29.5793,29.5273,29.5338,14600.0
2009-09-18 13:55:00,45.42,45.5,45.41,45.46,44200.0,29.5338,29.5858,29.5273,29.5598,44200.0
2009-09-18 14:00:00,45.45,45.55,45.38,45.52,101500.0,29.5533,29.6184,29.5078,29.5989,101500.0
2009-09-18 14:05:00,45.52,45.52,45.45,45.48,44200.0,29.5989,29.5989,29.5533,29.5728,44200.0
2009-09-18 14:10:00,45.49,45.51,45.46,45.49,15500.0,29.5793,29.5923,29.5598,29.5793,15500.0
2009-09-18 14:15:00,45.51,45.51,45.44,45.47,25000.0,29.5923,29.5923,29.5468,29.5663,25000.0
2009-09-18 14:20:00,45.47,45.49,45.44,45.45,30800.0,29.5663,29.5793,29.5468,29.5533,30800.0
2009-09-18 14:25:00,45.44,45.49,45.44,45.48,37600.0,29.5468,29.5793,29.5468,29.5728,37600.0
2009-09-18 14:30:00,45.47,45.53,45.42,45.52,36700.0,29.5663,29.6054,29.5338,29.5989,36700.0
2009-09-18 14:35:00,45.53,45.53,45.45,45.45,26100.0,29.6054,29.6054,29.5533,29.5533,26100.0
2009-09-18 14:40:00,45.46,45.51,45.46,45.5,18000.0,29.5598,29.5923,29.5598,29.5858,18000.0
2009-09-18 14:45:00,45.49,45.5,45.46,45.5,20600.0,29.5793,29.5858,29.5598,29.5858,20600.0
2009-09-18 14:50:00,45.49,45.53,45.48,45.49,20600.0,29.5793,29.6054,29.5728,29.5793,20600.0
2009-09-18 14:55:00,45.49,45.51,45.45,45.46,24700.0,29.5793,29.5923,29.5533,29.5598,24700.0
2009-09-18 15:00:00,45.47,45.58,45.46,45.56,45300.0,29.5663,29.6379,29.5598,29.6249,45300.0
2009-09-18 15:05:00,45.57,45.6,45.54,45.57,46700.0,29.6314,29.6509,29.6119,29.6314,46700.0
2009-09-18 15:10:00,45.56,45.68,45.56,45.67,36800.0,29.6249,29.7029,29.6249,29.6964,36800.0
2009-09-18 15:15:00,45.67,45.73,45.66,45.69,25700.0,29.6964,29.7354,29.6899,29.7094,25700.0
2009-09-18 15:20:00,45.68,45.86,45.67,45.83,63100.0,29.7029,29.8199,29.6964,29.8004,63100.0
2009-09-18 15:25:00,45.84,45.96,45.82,45.86,62700.0,29.8069,29.885,29.7939,29.8199,62700.0
2009-09-18 15:30:00,45.87,45.93,45.77,45.92,61600.0,29.8264,29.8655,29.7614,29.8589,61600.0
2009-09-18 15:35:00,45.92,45.97,45.9,45.93,69800.0,29.8589,29.8915,29.8459,29.8655,69800.0
2009-09-18 15:40:00,45.93,45.95,45.82,45.89,126300.0,29.8655,29.8785,29.7939,29.8394,126300.0
2009-09-18 15:45:00,45.89,46.02,45.85,46.0,156400.0,29.8394,29.924,29.8134,29.911,156400.0
2009-09-18 15:50:00,46.0,46.04,45.93,45.93,200700.0,29.911,29.937,29.8655,29.8655,200700.0
2009-09-18 15:55:00,45.93,46.01,45.91,45.93,255300.0,29.8655,29.9175,29.8524,29.8655,255300.0
2009-09-21 09:30:00,45.48,45.81,45.34,45.46,128300.0,29.5728,29.7874,29.4818,29.5598,128300.0
2009-09-21 09:35:00,45.47,45.49,45.25,45.4,63900.0,29.5663,29.5793,29.4233,29.5208,63900.0
2009-09-21 09:40:00,45.39,45.57,45.3,45.37,54700.0,29.5143,29.6314,29.4558,29.5013,54700.0
2009-09-21 09:45:00,45.38,45.46,45.32,45.34,48300.0,29.5078,29.5598,29.4688,29.4818,48300.0
2009-09-21 09:50:00,45.31,45.51,45.31,45.49,40300.0,29.4623,29.5923,29.4623,29.5793,40300.0
2009-09-21 09:55:00,45.48,45.49,45.25,45.31,38600.0,29.5728,29.5793,29.4233,29.4623,38600.0
2009-09-21 10:00:00,45.26,45.43,45.25,45.3,67800.0,29.4298,29.5403,29.4233,29.4558,67800.0
2009-09-21 10:05:00,45.3,45.31,45.1,45.1,76900.0,29.4558,29.4623,29.3258,29.3258,76900.0
2009-09-21 10:10:00,45.1,45.14,45.0,45.14,69700.0,29.3258,29.3518,29.2607,29.3518,69700.0
2009-09-21 10:15:00,45.14,45.24,45.06,45.12,52200.0,29.3518,29.4168,29.2997,29.3388,52200.0
2009-09-21 10:20:00,45.1,45.24,45.1,45.21,46300.0,29.3258,29.4168,29.3258,29.3973,46300.0
2009-09-21 10:25:00,45.21,45.29,45.14,45.22,29500.0,29.3973,29.4493,29.3518,29.4038,29500.0
2009-09-21 10:30:00,45.25,45.36,45.21,45.28,56100.0,29.4233,29.4948,29.3973,29.4428,56100.0
2009-09-21 10:35:00,45.28,45.32,45.21,45.29,53500.0,29.4428,29.4688,29.3973,29.4493,53500.0
2009-09-21 10:40:00,45.29,45.37,45.21,45.34,20800.0,29.4493,29.5013,29.3973,29.4818,20800.0
2009-09-21 10:45:00,45.29,45.35,45.25,45.27,17400.0,29.4493,29.4883,29.4233,29.4363,17400.0
2009-09-21 10:50:00,45.25,45.3,45.14,45.19,29300.0,29.4233,29.4558,29.3518,29.3843,29300.0
2009-09-21 10:55:00,45.2,45.36,45.14,45.32,45400.0,29.3908,29.4948,29.3518,29.4688,45400.0
2009-09-21 11:00:00,45.33,45.43,45.31,45.4,52400.0,29.4753,29.5403,29.4623,29.5208,52400.0
2009-09-21 11:05:00,45.39,45.58,45.38,45.57,49300.0,29.5143,29.6379,29.5078,29.6314,49300.0
2009-09-21 11:10:00,45.58,45.66,45.58,45.61,61200.0,29.6379,29.6899,29.6379,29.6574,61200.0
2009-09-21 11:15:00,45.62,45.79,45.61,45.74,31600.0,29.6639,29.7744,29.6574,29.7419,31600.0
2009-09-21 11:20:00,45.72,45.76,45.59,45.65,42300.0,29.7289,29.7549,29.6444,29.6834,42300.0
2009-09-21 11:25:00,45.63,45.71,45.58,45.63,16700.0,29.6704,29.7224,29.6379,29.6704,16700.0
2009-09-21 11:30:00,45.62,45.72,45.61,45.69,29700.0,29.6639,29.7289,29.6574,29.7094,29700.0
2009-09-21 11:35:00,45.71,45.8,45.69,45.79,31400.0,29.7224,29.7809,29.7094,29.7744,31400.0
2009-09-21 11:40:00,45.78,45.8,45.69,45.71,16900.0,29.7679,29.7809,29.7094,29.7224,16900.0
2009-09-21 11:45:00,45.69,45.71,45.62,45.71,23600.0,29.7094,29.7224,29.6639,29.7224,23600.0
2009-09-21 11:50:00,45.7,45.7,45.63,45.65,33100.0,29.7159,29.7159,29.6704,29.6834,33100.0
2009-09-21 11:55:00,45.66,45.75,45.64,45.7,21700.0,29.6899,29.7484,29.6769,29.7159,21700.0
2009-09-21 12:00:00,45.71,45.71,45.63,45.64,22800.0,29.7224,29.7224,29.6704,29.6769,22800.0
2009-09-21 12:05:00,45.62,45.68,45.6,45.61,33000.0,29.6639,29.7029,29.6509,29.6574,33000.0
2009-09-21 12:10:00,45.6,45.65,45.57,45.65,24900.0,29.6509,29.6834,29.6314,29.6834,24900.0
2009-09-21 12:15:00,45.66,45.68,45.6,45.6,18200.0,29.6899,29.7029,29.6509,29.6509,18200.0
2009-09-21 12:20:00,45.6,45.66,45.58,45.65,32300.0,29.6509,29.6899,29.6379,29.6834,32300.0
2009-09-21 12:25:00,45.65,45.76,45.65,45.72,24400.0,29.6834,29.7549,29.6834,29.7289,24400.0
2009-09-21 12:30:00,45.72,45.76,45.7,45.75,32700.0,29.7289,29.7549,29.7159,29.7484,32700.0
2009-09-21 12:35:00,45.75,45.84,45.74,45.77,31200.0,29.7484,29.8069,29.7419,29.7614,31200.0
2009-09-21 12:40:00,45.78,45.84,45.71,45.72,108600.0,29.7679,29.8069,29.7224,29.7289,108600.0
2009-09-21 12:45:00,45.72,45.86,45.69,45.76,97000.0,29.7289,29.8199,29.7094,29.7549,97000.0
2009-09-21 12:50:00,45.77,45.92,45.77,45.9,72800.0,29.7614,29.8589,29.7614,29.8459,72800.0
2009-09-21 12:55:00,45.9,45.95,45.86,45.89,58800.0,29.8459,29.8785,29.8199,29.8394,58800.0
2009-09-21 13:00:00,45.88,45.9,45.85,45.86,23900.0,29.8329,29.8459,29.8134,29.8199,23900.0
2009-09-21 13:05:00,45.85,45.89,45.81,45.86,41700.0,29.8134,29.8394,29.7874,29.8199,41700.0
2009-09-21 13:10:00,45.87,45.91,45.85,45.9,43100.0,29.8264,29.8524,29.8134,29.8459,43100.0
2009-09-21 13:15:00,45.9,46.13,45.8,46.08,140100.0,29.8459,29.9955,29.7809,29.963,140100.0
2009-09-21 13:20:00,46.06,46.19,46.06,46.19,51200.0,29.95,30.0345,29.95,30.0345,51200.0
2009-09-21 13:25:00,46.17,46.19,46.09,46.09,36700.0,30.0215,30.0345,29.9695,29.9695,36700.0
2009-09-21 13:30:00,46.08,46.16,46.07,46.15,33300.0,29.963,30.015,29.9565,30.0085,33300.0
2009-09-21 13:35:00,46.15,46.2,46.14,46.17,45000.0,30.0085,30.041,30.002,30.0215,45000.0
2009-09-21 13:40:00,46.16,46.19,46.16,46.19,26400.0,30.015,30.0345,30.015,30.0345,26400.0
2009-09-21 13:45:00,46.18,46.18,46.12,46.12,24200.0,30.028,30.028,29.989,29.989,24200.0
2009-09-21 13:50:00,46.11,46.13,45.98,45.99,52300.0,29.9825,29.9955,29.898,29.9045,52300.0
2009-09-21 13:55:00,46.0,46.1,45.99,46.01,25500.0,29.911,29.976,29.9045,29.9175,25500.0
2009-09-21 14:00:00,46.01,46.12,46.01,46.09,31200.0,29.9175,29.989,29.9175,29.9695,31200.0
2009-09-21 14:05:00,46.09,46.11,46.06,46.07,31600.0,29.9695,29.9825,29.95,29.9565,31600.0
2009-09-21 14:10:00,46.09,46.11,46.01,46.03,48000.0,29.9695,29.9825,29.9175,29.9305,48000.0
2009-09-21 14:15:00,46.03,46.07,46.0,46.04,21200.0,29.9305,29.9565,29.911,29.937,21200.0
2009-09-21 14:20:00,46.04,46.06,46.01,46.04,18800.0,29.937,29.95,29.9175,29.937,18800.0
2009-09-21 14:25:00,46.04,46.08,46.03,46.07,24700.0,29.937,29.963,29.9305,29.9565,24700.0
2009-09-21 14:30:00,46.08,46.24,46.07,46.24,46300.0,29.963,30.067,29.9565,30.067,46300.0
2009-09-21 14:35:00,46.22,46.24,46.12,46.13,42000.0,30.054,30.067,29.989,29.9955,42000.0
2009-09-21 14:40:00,46.13,46.16,46.11,46.13,24600.0,29.9955,30.015,29.9825,29.9955,24600.0
2009-09-21 14:45:00,46.14,46.18,46.11,46.18,30500.0,30.002,30.028,29.9825,30.028,30500.0
2009-09-21 14:50:00,46.18,46.22,46.13,46.14,37600.0,30.028,30.054,29.9955,30.002,37600.0
2009-09-21 14:55:00,46.15,46.15,46.05,46.07,37300.0,30.0085,30.0085,29.9435,29.9565,37300.0
2009-09-21 15:00:00,46.07,46.09,46.03,46.06,43800.0,29.9565,29.9695,29.9305,29.95,43800.0
2009-09-21 15:05:00,46.07,46.19,46.05,46.16,45300.0,29.9565,30.0345,29.9435,30.015,45300.0
2009-09-21 15:10:00,46.16,46.23,46.14,46.22,49600.0,30.015,30.0605,30.002,30.054,49600.0
2009-09-21 15:15:00,46.22,46.4,46.17,46.37,116600.0,30.054,30.1711,30.0215,30.1516,116600.0
2009-09-21 15:20:00,46.37,46.47,46.33,46.45,98100.0,30.1516,30.2166,30.1255,30.2036,98100.0
2009-09-21 15:25:00,46.45,46.54,46.39,46.51,111200.0,30.2036,30.2621,30.1646,30.2426,111200.0
2009-09-21 15:30:00,46.51,46.52,46.28,46.35,162300.0,30.2426,30.2491,30.093,30.1386,162300.0
2009-09-21 15:35:00,46.36,46.55,46.33,46.45,112200.0,30.1451,30.2686,30.1255,30.2036,112200.0
2009-09-21 15:40:00,46.47,46.48,46.37,46.41,99600.0,30.2166,30.2231,30.1516,30.1776,99600.0
2009-09-21 15:45:00,46.42,46.45,46.27,46.3,125100.0,30.1841,30.2036,30.0865,30.106,125100.0
2009-09-21 15:50:00,46.32,46.33,46.22,46.23,165800.0,30.119,30.1255,30.054,30.0605,165800.0
2009-09-21 15:55:00,46.24,46.38,46.24,46.35,217000.0,30.067,30.1581,30.067,30.1386,217000.0
2009-09-22 09:30:00,47.02,47.25,46.7,47.0,112500.0,30.5742,30.7238,30.3661,30.5612,112500.0
2009-09-22 09:35:00,47.04,47.45,46.9,47.36,112600.0,30.5872,30.8538,30.4962,30.7953,112600.0
2009-09-22 09:40:00,47.39,47.62,47.34,47.4,118400.0,30.8148,30.9644,30.7823,30.8213,118400.0
2009-09-22 09:45:00,47.4,47.41,46.89,46.91,125200.0,30.8213,30.8278,30.4897,30.5027,125200.0
2009-09-22 09:50:00,46.91,47.07,46.82,47.05,89300.0,30.5027,30.6067,30.4442,30.5937,89300.0
2009-09-22 09:55:00,47.05,47.05,46.91,47.0,63900.0,30.5937,30.5937,30.5027,30.5612,63900.0
2009-09-22 10:00:00,47.0,47.02,46.83,47.0,60500.0,30.5612,30.5742,30.4507,30.5612,60500.0
2009-09-22 10:05:00,46.99,47.14,46.99,47.13,81200.0,30.5547,30.6522,30.5547,30.6457,81200.0
2009-09-22 10:10:00,47.12,47.15,46.9,46.99,96500.0,30.6392,30.6587,30.4962,30.5547,96500.0
2009-09-22 10:15:00,46.98,47.04,46.89,46.99,45500.0,30.5482,30.5872,30.4897,30.5547,45500.0
2009-09-22 10:20:00,46.99,47.08,46.84,46.89,33300.0,30.5547,30.6132,30.4572,30.4897,33300.0
2009-09-22 10:25:00,46.89,47.07,46.87,47.04,73200.0,30.4897,30.6067,30.4767,30.5872,73200.0
2009-09-22 10:30:00,47.03,47.12,46.99,47.11,56400.0,30.5807,30.6392,30.5547,30.6327,56400.0
2009-09-22 10:35:00,47.09,47.16,46.98,47.13,79700.0,30.6197,30.6652,30.5482,30.6457,79700.0
2009-09-22 10:40:00,47.16,47.24,47.03,47.19,30800.0,30.6652,30.7173,30.5807,30.6848,30800.0
2009-09-22 10:45:00,47.19,47.19,46.98,47.13,36400.0,30.6848,30.6848,30.5482,30.6457,36400.0
2009-09-22 10:50:00,47.13,47.31,47.11,47.31,45800.0,30.6457,30.7628,30.6327,30.7628,45800.0
2009-09-22 10:55:00,47.31,47.37,47.27,47.29,22300.0,30.7628,30.8018,30.7368,30.7498,22300.0
2009-09-22 11:00:00,47.28,47.34,47.0,47.33,37700.0,30.7433,30.7823,30.5612,30.7758,37700.0
2009-09-22 11:05:00,47.33,47.34,47.18,47.21,25200.0,30.7758,30.7823,30.6782,30.6978,25200.0
2009-09-22 11:10:00,47.21,47.3,47.21,47.25,38200.0,30.6978,30.7563,30.6978,30.7238,38200.0
2009-09-22 11:15:00,47.25,47.31,47.14,47.23,39500.0,30.7238,30.7628,30.6522,30.7108,39500.0
2009-09-22 11:20:00,47.21,47.27,47.07,47.09,74600.0,30.6978,30.7368,30.6067,30.6197,74600.0
2009-09-22 11:25:00,47.08,47.13,47.02,47.05,55100.0,30.6132,30.6457,30.5742,30.5937,55100.0
2009-09-22 11:30:00,47.04,47.11,47.02,47.03,29400.0,30.5872,30.6327,30.5742,30.5807,29400.0
2009-09-22 11:35:00,47.04,47.05,46.91,47.01,37500.0,30.5872,30.5937,30.5027,30.5677,37500.0
2009-09-22 11:40:00,47.02,47.09,47.01,47.03,24500.0,30.5742,30.6197,30.5677,30.5807,24500.0
2009-09-22 11:45:00,47.06,47.22,47.05,47.15,35300.0,30.6002,30.7043,30.5937,30.6587,35300.0
2009-09-22 11:50:00,47.15,47.16,47.14,47.16,14100.0,30.6587,30.6652,30.6522,30.6652,14100.0
2009-09-22 11:55:00,47.16,47.18,47.1,47.17,19600.0,30.6652,30.6782,30.6262,30.6717,19600.0
2009-09-22 12:00:00,47.17,47.32,47.17,47.29,38700.0,30.6717,30.7693,30.6717,30.7498,38700.0
2009-09-22 12:05:00,47.28,47.33,47.22,47.29,32300.0,30.7433,30.7758,30.7043,30.7498,32300.0
2009-09-22 12:10:00,47.29,47.41,47.15,47.4,92200.0,30.7498,30.8278,30.6587,30.8213,92200.0
2009-09-22 12:15:00,47.4,47.44,47.33,47.4,43100.0,30.8213,30.8473,30.7758,30.8213,43100.0
2009-09-22 12:20:00,47.39,47.49,47.39,47.45,42200.0,30.8148,30.8798,30.8148,30.8538,42200.0
2009-09-22 12:25:00,47.47,47.48,47.35,47.41,37900.0,30.8668,30.8733,30.7888,30.8278,37900.0
2009-09-22 12:30:00,47.42,47.49,47.42,47.44,18200.0,30.8343,30.8798,30.8343,30.8473,18200.0
2009-09-22 12:35:00,47.44,47.49,47.36,47.45,116600.0,30.8473,30.8798,30.7953,30.8538,116600.0
2009-09-22 12:40:00,47.45,47.47,47.39,47.4,73500.0,30.8538,30.8668,30.8148,30.8213,73500.0
2009-09-22 12:45:00,47.39,47.4,47.26,47.3,85900.0,30.8148,30.8213,30.7303,30.7563,85900.0
2009-09-22 12:50:00,47.3,47.31,47.22,47.25,53500.0,30.7563,30.7628,30.7043,30.7238,53500.0
2009-09-22 12:55:00,47.25,47.35,47.25,47.32,46600.0,30.7238,30.7888,30.7238,30.7693,46600.0
2009-09-22 13:00:00,47.33,47.35,47.23,47.24,43900.0,30.7758,30.7888,30.7108,30.7173,43900.0
2009-09-22 13:05:00,47.25,47.31,47.22,47.31,72900.0,30.7238,30.7628,30.7043,30.7628,72900.0
2009-09-22 13:10:00,47.31,47.32,47.11,47.16,131900.0,30.7628,30.7693,30.6327,30.6652,131900.0
2009-09-22 13:15:00,47.17,47.17,47.09,47.15,30200.0,30.6717,30.6717,30.6197,30.6587,30200.0
2009-09-22 13:20:00,47.15,47.15,47.05,47.13,45200.0,30.6587,30.6587,30.5937,30.6457,45200.0
2009-09-22 13:25:00,47.1,47.15,47.04,47.05,42000.0,30.6262,30.6587,30.5872,30.5937,42000.0
2009-09-22 13:30:00,47.05,47.1,47.02,47.06,26900.0,30.5937,30.6262,30.5742,30.6002,26900.0
2009-09-22 13:35:00,47.05,47.13,46.96,46.98,37500.0,30.5937,30.6457,30.5352,30.5482,37500.0
2009-09-22 13:40:00,46.94,47.02,46.9,46.98,72900.0,30.5222,30.5742,30.4962,30.5482,72900.0
2009-09-22 13:45:00,46.97,47.02,46.95,46.96,41400.0,30.5417,30.5742,30.5287,30.5352,41400.0
2009-09-22 13:50:00,46.96,47.01,46.88,46.94,82000.0,30.5352,30.5677,30.4832,30.5222,82000.0
2009-09-22 13:55:00,46.94,46.94,46.9,46.91,24000.0,30.5222,30.5222,30.4962,30.5027,24000.0
2009-09-22 14:00:00,46.91,46.96,46.91,46.93,41700.0,30.5027,30.5352,30.5027,30.5157,41700.0
2009-09-22 14:05:00,46.93,47.01,46.92,47.01,62500.0,30.5157,30.5677,30.5092,30.5677,62500.0
2009-09-22 14:10:00,47.01,47.02,46.91,46.95,43500.0,30.5677,30.5742,30.5027,30.5287,43500.0
2009-09-22 14:15:00,46.95,46.95,46.84,46.84,29300.0,30.5287,30.5287,30.4572,30.4572,29300.0
2009-09-22 14:20:00,46.84,46.88,46.73,46.86,57200.0,30.4572,30.4832,30.3856,30.4702,57200.0
2009-09-22 14:25:00,46.86,46.91,46.84,46.85,35000.0,30.4702,30.5027,30.4572,30.4637,35000.0
2009-09-22 14:30:00,46.85,46.9,46.81,46.86,57300.0,30.4637,30.4962,30.4377,30.4702,57300.0
2009-09-22 14:35:00,46.86,46.89,46.84,46.88,30300.0,30.4702,30.4897,30.4572,30.4832,30300.0
2009-09-22 14:40:00,46.89,46.99,46.88,46.99,30700.0,30.4897,30.5547,30.4832,30.5547,30700.0
2009-09-22 14:45:00,46.99,46.99,46.94,46.96,13600.0,30.5547,30.5547,30.5222,30.5352,13600.0
2009-09-22 14:50:00,46.96,46.99,46.93,46.95,21900.0,30.5352,30.5547,30.5157,30.5287,21900.0
2009-09-22 14:55:00,46.95,46.99,46.94,46.98,40500.0,30.5287,30.5547,30.5222,30.5482,40500.0
2009-09-22 15:00:00,46.99,47.05,46.95,47.02,60200.0,30.5547,30.5937,30.5287,30.5742,60200.0
2009-09-22 15:05:00,47.0,47.06,46.97,47.05,29100.0,30.5612,30.6002,30.5417,30.5937,29100.0
2009-09-22 15:10:00,47.05,47.05,46.86,46.91,93300.0,30.5937,30.5937,30.4702,30.5027,93300.0
2009-09-22 15:15:00,46.92,47.02,46.91,47.0,54400.0,30.5092,30.5742,30.5027,30.5612,54400.0
2009-09-22 15:20:00,46.99,47.07,46.97,47.07,28400.0,30.5547,30.6067,30.5417,30.6067,28400.0
2009-09-22 15:25:00,47.08,47.1,46.98,46.98,36900.0,30.6132,30.6262,30.5482,30.5482,36900.0
2009-09-22 15:30:00,46.98,47.04,46.97,46.97,32600.0,30.5482,30.5872,30.5417,30.5417,32600.0
2009-09-22 15:35:00,46.97,47.0,46.92,46.95,63000.0,30.5417,30.5612,30.5092,30.5287,63000.0
2009-09-22 15:40:00,46.94,46.97,46.78,46.78,117500.0,30.5222,30.5417,30.4182,30.4182,117500.0
2009-09-22 15:45:00,46.78,46.83,46.77,46.82,117000.0,30.4182,30.4507,30.4117,30.4442,117000.0
2009-09-22 15:50:00,46.83,46.88,46.71,46.71,178400.0,30.4507,30.4832,30.3726,30.3726,178400.0
2009-09-22 15:55:00,46.71,46.94,46.69,46.87,291600.0,30.3726,30.5222,30.3596,30.4767,291600.0
2009-09-23 09:30:00,46.29,47.09,46.29,46.98,70200.0,30.0995,30.6197,30.0995,30.5482,70200.0
2009-09-23 09:35:00,46.93,47.07,46.75,46.97,33200.0,30.5157,30.6067,30.3986,30.5417,33200.0
2009-09-23 09:40:00,46.96,46.98,46.79,46.84,29100.0,30.5352,30.5482,30.4247,30.4572,29100.0
2009-09-23 09:45:00,46.82,46.9,46.68,46.87,39800.0,30.4442,30.4962,30.3531,30.4767,39800.0
2009-09-23 09:50:00,46.86,46.91,46.83,46.9,23800.0,30.4702,30.5027,30.4507,30.4962,23800.0
2009-09-23 09:55:00,46.9,46.91,46.7,46.82,51700.0,30.4962,30.5027,30.3661,30.4442,51700.0
2009-09-23 10:00:00,46.81,47.0,46.81,46.96,33300.0,30.4377,30.5612,30.4377,30.5352,33300.0
2009-09-23 10:05:00,46.94,47.0,46.75,46.85,30600.0,30.5222,30.5612,30.3986,30.4637,30600.0
2009-09-23 10:10:00,46.82,46.89,46.82,46.87,12200.0,30.4442,30.4897,30.4442,30.4767,12200.0
2009-09-23 10:15:00,46.85,46.98,46.85,46.91,46700.0,30.4637,30.5482,30.4637,30.5027,46700.0
2009-09-23 10:20:00,46.91,46.95,46.9,46.93,23700.0,30.5027,30.5287,30.4962,30.5157,23700.0
2009-09-23 10:25:00,46.94,47.02,46.91,47.0,27600.0,30.5222,30.5742,30.5027,30.5612,27600.0
2009-09-23 10:30:00,46.98,47.16,46.93,47.11,40500.0,30.5482,30.6652,30.5157,30.6327,40500.0
2009-09-23 10:35:00,47.09,47.15,46.99,47.02,57800.0,30.6197,30.6587,30.5547,30.5742,57800.0
2009-09-23 10:40:00,47.01,47.08,46.87,46.98,34700.0,30.5677,30.6132,30.4767,30.5482,34700.0
2009-09-23 10:45:00,46.97,47.05,46.9,47.04,17700.0,30.5417,30.5937,30.4962,30.5872,17700.0
2009-09-23 10:50:00,47.05,47.1,46.99,47.07,32500.0,30.5937,30.6262,30.5547,30.6067,32500.0
2009-09-23 10:55:00,47.07,47.07,46.91,46.97,24400.0,30.6067,30.6067,30.5027,30.5417,24400.0
2009-09-23 11:00:00,46.95,46.95,46.75,46.78,45600.0,30.5287,30.5287,30.3986,30.4182,45600.0
2009-09-23 11:05:00,46.77,46.79,46.59,46.65,51900.0,30.4117,30.4247,30.2946,30.3336,51900.0
2009-09-23 11:10:00,46.66,46.71,46.66,46.69,18400.0,30.3401,30.3726,30.3401,30.3596,18400.0
2009-09-23 11:15:00,46.69,46.75,46.67,46.72,10500.0,30.3596,30.3986,30.3466,30.3791,10500.0
2009-09-23 11:20:00,46.72,46.75,46.67,46.71,14300.0,30.3791,30.3986,30.3466,30.3726,14300.0
2009-09-23 11:25:00,46.74,46.83,46.73,46.78,8500.0,30.3921,30.4507,30.3856,30.4182,8500.0
2009-09-23 11:30:00,46.78,46.83,46.78,46.83,10000.0,30.4182,30.4507,30.4182,30.4507,10000.0
2009-09-23 11:35:00,46.81,46.92,46.8,46.88,14800.0,30.4377,30.5092,30.4312,30.4832,14800.0
2009-09-23 11:40:00,46.88,46.91,46.77,46.91,19900.0,30.4832,30.5027,30.4117,30.5027,19900.0
2009-09-23 11:45:00,46.89,46.97,46.89,46.9,18300.0,30.4897,30.5417,30.4897,30.4962,18300.0
2009-09-23 11:50:00,46.9,46.95,46.85,46.95,16700.0,30.4962,30.5287,30.4637,30.5287,16700.0
2009-09-23 11:55:00,46.96,47.1,46.94,47.09,31300.0,30.5352,30.6262,30.5222,30.6197,31300.0
2009-09-23 12:00:00,47.08,47.11,47.04,47.06,44100.0,30.6132,30.6327,30.5872,30.6002,44100.0
2009-09-23 12:05:00,47.07,47.08,47.02,47.07,19600.0,30.6067,30.6132,30.5742,30.6067,19600.0
2009-09-23 12:10:00,47.06,47.07,46.84,46.89,42400.0,30.6002,30.6067,30.4572,30.4897,42400.0
2009-09-23 12:15:00,46.89,46.91,46.78,46.8,38600.0,30.4897,30.5027,30.4182,30.4312,38600.0
2009-09-23 12:20:00,46.81,46.88,46.78,46.86,19400.0,30.4377,30.4832,30.4182,30.4702,19400.0
2009-09-23 12:25:00,46.86,47.01,46.86,47.01,21700.0,30.4702,30.5677,30.4702,30.5677,21700.0
2009-09-23 12:30:00,46.98,47.04,46.91,46.92,25500.0,30.5482,30.5872,30.5027,30.5092,25500.0
2009-09-23 12:35:00,46.93,47.0,46.92,47.0,15000.0,30.5157,30.5612,30.5092,30.5612,15000.0
2009-09-23 12:40:00,47.01,47.03,47.0,47.03,12200.0,30.5677,30.5807,30.5612,30.5807,12200.0
2009-09-23 12:45:00,47.03,47.03,46.98,47.01,10800.0,30.5807,30.5807,30.5482,30.5677,10800.0
2009-09-23 12:50:00,46.99,46.99,46.9,46.96,10700.0,30.5547,30.5547,30.4962,30.5352,10700.0
2009-09-23 12:55:00,46.96,46.97,46.88,46.94,26000.0,30.5352,30.5417,30.4832,30.5222,26000.0
2009-09-23 13:00:00,46.95,46.95,46.8,46.83,29700.0,30.5287,30.5287,30.4312,30.4507,29700.0
2009-09-23 13:05:00,46.84,46.84,46.74,46.76,28600.0,30.4572,30.4572,30.3921,30.4051,28600.0
2009-09-23 13:10:00,46.77,46.77,46.73,46.74,12800.0,30.4117,30.4117,30.3856,30.3921,12800.0
2009-09-23 13:15:00,46.73,46.76,46.69,46.76,32600.0,30.3856,30.4051,30.3596,30.4051,32600.0
2009-09-23 13:20:00,46.77,46.77,46.67,46.71,40000.0,30.4117,30.4117,30.3466,30.3726,40000.0
2009-09-23 13:25:00,46.71,46.76,46.68,46.76,29900.0,30.3726,30.4051,30.3531,30.4051,29900.0
2009-09-23 13:30:00,46.75,46.83,46.75,46.8,23500.0,30.3986,30.4507,30.3986,30.4312,23500.0
2009-09-23 13:35:00,46.81,46.88,46.79,46.87,14200.0,30.4377,30.4832,30.4247,30.4767,14200.0
2009-09-23 13:40:00,46.85,46.89,46.85,46.89,10200.0,30.4637,30.4897,30.4637,30.4897,10200.0
2009-09-23 13:45:00,46.89,46.92,46.87,46.92,17900.0,30.4897,30.5092,30.4767,30.5092,17900.0
2009-09-23 13:50:00,46.92,46.94,46.89,46.94,220900.0,30.5092,30.5222,30.4897,30.5222,220900.0
2009-09-23 13:55:00,46.93,46.99,46.93,46.97,18600.0,30.5157,30.5547,30.5157,30.5417,18600.0
2009-09-23 14:00:00,46.97,46.97,46.9,46.92,24100.0,30.5417,30.5417,30.4962,30.5092,24100.0
2009-09-23 14:05:00,46.92,46.99,46.91,46.99,16100.0,30.5092,30.5547,30.5027,30.5547,16100.0
2009-09-23 14:10:00,46.98,47.12,46.9,47.02,30500.0,30.5482,30.6392,30.4962,30.5742,30500.0
2009-09-23 14:15:00,47.01,47.2,46.91,47.14,56300.0,30.5677,30.6913,30.5027,30.6522,56300.0
2009-09-23 14:20:00,47.18,47.2,47.0,47.09,42400.0,30.6782,30.6913,30.5612,30.6197,42400.0
2009-09-23 14:25:00,47.06,47.24,47.03,47.22,63400.0,30.6002,30.7173,30.5807,30.7043,63400.0
2009-09-23 14:30:00,47.23,47.41,47.15,47.41,66100.0,30.7108,30.8278,30.6587,30.8278,66100.0
2009-09-23 14:35:00,47.38,47.44,47.29,47.3,51700.0,30.8083,30.8473,30.7498,30.7563,51700.0
2009-09-23 14:40:00,47.3,47.33,47.15,47.21,36500.0,30.7563,30.7758,30.6587,30.6978,36500.0
2009-09-23 14:45:00,47.23,47.29,47.14,47.23,56800.0,30.7108,30.7498,30.6522,30.7108,56800.0
2009-09-23 14:50:00,47.24,47.28,47.15,47.15,38000.0,30.7173,30.7433,30.6587,30.6587,38000.0
2009-09-23 14:55:00,47.15,47.15,46.96,47.02,63600.0,30.6587,30.6587,30.5352,30.5742,63600.0
2009-09-23 15:00:00,47.03,47.11,47.01,47.03,33300.0,30.5807,30.6327,30.5677,30.5807,33300.0
2009-09-23 15:05:00,47.03,47.13,46.96,47.05,57100.0,30.5807,30.6457,30.5352,30.5937,57100.0
2009-09-23 15:10:00,47.06,47.06,46.91,46.96,48100.0,30.6002,30.6002,30.5027,30.5352,48100.0
2009-09-23 15:15:00,46.95,47.04,46.85,46.99,46300.0,30.5287,30.5872,30.4637,30.5547,46300.0
2009-09-23 15:20:00,46.98,47.01,46.84,46.96,41500.0,30.5482,30.5677,30.4572,30.5352,41500.0
2009-09-23 15:25:00,46.94,47.01,46.82,46.87,50100.0,30.5222,30.5677,30.4442,30.4767,50100.0
2009-09-23 15:30:00,46.86,46.87,46.57,46.61,87600.0,30.4702,30.4767,30.2816,30.3076,87600.0
2009-09-23 15:35:00,46.62,46.73,46.5,46.6,70600.0,30.3141,30.3856,30.2361,30.3011,70600.0
2009-09-23 15:40:00,46.6,46.65,46.5,46.5,41000.0,30.3011,30.3336,30.2361,30.2361,41000.0
2009-09-23 15:45:00,46.5,46.54,46.29,46.4,139700.0,30.2361,30.2621,30.0995,30.1711,139700.0
2009-09-23 15:50:00,46.4,46.4,46.07,46.16,236900.0,30.1711,30.1711,29.9565,30.015,236900.0
2009-09-23 15:55:00,46.16,46.2,45.95,46.01,322500.0,30.015,30.041,29.8785,29.9175,322500.0
2009-09-24 09:30:00,45.79,46.45,45.79,46.34,98700.0,29.7744,30.2036,29.7744,30.132,98700.0
2009-09-24 09:35:00,46.34,46.41,46.08,46.22,55800.0,30.132,30.1776,29.963,30.054,55800.0
2009-09-24 09:40:00,46.24,46.7,46.24,46.51,74800.0,30.067,30.3661,30.067,30.2426,74800.0
2009-09-24 09:45:00,46.51,46.88,46.48,46.85,47500.0,30.2426,30.4832,30.2231,30.4637,47500.0
2009-09-24 09:50:00,46.83,46.83,46.65,46.65,45800.0,30.4507,30.4507,30.3336,30.3336,45800.0
2009-09-24 09:55:00,46.65,46.84,46.61,46.78,35100.0,30.3336,30.4572,30.3076,30.4182,35100.0
2009-09-24 10:00:00,46.8,46.8,46.25,46.29,105100.0,30.4312,30.4312,30.0735,30.0995,105100.0
2009-09-24 10:05:00,46.28,46.29,45.76,46.02,71700.0,30.093,30.0995,29.7549,29.924,71700.0
2009-09-24 10:10:00,46.02,46.18,45.95,46.01,47700.0,29.924,30.028,29.8785,29.9175,47700.0
2009-09-24 10:15:00,46.03,46.09,45.92,46.0,43000.0,29.9305,29.9695,29.8589,29.911,43000.0
2009-09-24 10:20:00,46.01,46.18,45.98,46.0,110000.0,29.9175,30.028,29.898,29.911,110000.0
2009-09-24 10:25:00,46.01,46.01,45.88,45.91,27300.0,29.9175,29.9175,29.8329,29.8524,27300.0
2009-09-24 10:30:00,45.9,45.92,45.78,45.85,40300.0,29.8459,29.8589,29.7679,29.8134,40300.0
2009-09-24 10:35:00,45.87,45.9,45.62,45.66,40300.0,29.8264,29.8459,29.6639,29.6899,40300.0
2009-09-24 10:40:00,45.66,45.79,45.6,45.77,22700.0,29.6899,29.7744,29.6509,29.7614,22700.0
2009-09-24 10:45:00,45.77,45.82,45.55,45.68,52000.0,29.7614,29.7939,29.6184,29.7029,52000.0
2009-09-24 10:50:00,45.69,45.75,45.61,45.72,28000.0,29.7094,29.7484,29.6574,29.7289,28000.0
2009-09-24 10:55:00,45.74,45.77,45.65,45.66,36400.0,29.7419,29.7614,29.6834,29.6899,36400.0
2009-09-24 11:00:00,45.66,45.73,45.63,45.65,40200.0,29.6899,29.7354,29.6704,29.6834,40200.0
2009-09-24 11:05:00,45.64,45.78,45.63,45.78,22300.0,29.6769,29.7679,29.6704,29.7679,22300.0
2009-09-24 11:10:00,45.78,45.91,45.78,45.84,32800.0,29.7679,29.8524,29.7679,29.8069,32800.0
2009-09-24 11:15:00,45.84,45.87,45.73,45.82,23200.0,29.8069,29.8264,29.7354,29.7939,23200.0
2009-09-24 11:20:00,45.83,45.83,45.55,45.57,36900.0,29.8004,29.8004,29.6184,29.6314,36900.0
2009-09-24 11:25:00,45.58,45.6,45.34,45.48,74300.0,29.6379,29.6509,29.4818,29.5728,74300.0
2009-09-24 11:30:00,45.49,45.65,45.48,45.53,34200.0,29.5793,29.6834,29.5728,29.6054,34200.0
2009-09-24 11:35:00,45.52,45.61,45.49,45.56,22500.0,29.5989,29.6574,29.5793,29.6249,22500.0
2009-09-24 11:40:00,45.56,45.61,45.5,45.6,16900.0,29.6249,29.6574,29.5858,29.6509,16900.0
2009-09-24 11:45:00,45.59,45.64,45.52,45.52,33400.0,29.6444,29.6769,29.5989,29.5989,33400.0
2009-09-24 11:50:00,45.53,45.6,45.33,45.37,37600.0,29.6054,29.6509,29.4753,29.5013,37600.0
2009-09-24 11:55:00,45.37,45.42,45.29,45.38,24700.0,29.5013,29.5338,29.4493,29.5078,24700.0
2009-09-24 12:00:00,45.37,45.44,45.37,45.41,20200.0,29.5013,29.5468,29.5013,29.5273,20200.0
2009-09-24 12:05:00,45.41,45.42,45.28,45.3,15900.0,29.5273,29.5338,29.4428,29.4558,15900.0
2009-09-24 12:10:00,45.29,45.32,45.27,45.31,28800.0,29.4493,29.4688,29.4363,29.4623,28800.0
2009-09-24 12:15:00,45.31,45.36,45.24,45.36,85500.0,29.4623,29.4948,29.4168,29.4948,85500.0
2009-09-24 12:20:00,45.36,45.41,45.35,45.4,81500.0,29.4948,29.5273,29.4883,29.5208,81500.0
2009-09-24 12:25:00,45.4,45.41,45.3,45.31,65100.0,29.5208,29.5273,29.4558,29.4623,65100.0
2009-09-24 12:30:00,45.32,45.34,45.29,45.3,28300.0,29.4688,29.4818,29.4493,29.4558,28300.0
2009-09-24 12:35:00,45.31,45.32,45.24,45.25,30400.0,29.4623,29.4688,29.4168,29.4233,30400.0
2009-09-24 12:40:00,45.24,45.25,45.22,45.22,17800.0,29.4168,29.4233,29.4038,29.4038,17800.0
2009-09-24 12:45:00,45.21,45.22,45.07,45.18,23000.0,29.3973,29.4038,29.3062,29.3778,23000.0
2009-09-24 12:50:00,45.19,45.22,45.11,45.15,12700.0,29.3843,29.4038,29.3323,29.3583,12700.0
2009-09-24 12:55:00,45.15,45.16,45.0,45.04,32500.0,29.3583,29.3648,29.2607,29.2867,32500.0
2009-09-24 13:00:00,45.04,45.15,45.04,45.13,38500.0,29.2867,29.3583,29.2867,29.3453,38500.0
2009-09-24 13:05:00,45.13,45.2,45.1,45.15,18100.0,29.3453,29.3908,29.3258,29.3583,18100.0
2009-09-24 13:10:00,45.15,45.2,45.13,45.16,18800.0,29.3583,29.3908,29.3453,29.3648,18800.0
2009-09-24 13:15:00,45.16,45.16,44.98,45.0,21900.0,29.3648,29.3648,29.2477,29.2607,21900.0
2009-09-24 13:20:00,44.98,45.01,44.92,44.98,35800.0,29.2477,29.2672,29.2087,29.2477,35800.0
2009-09-24 13:25:00,44.98,44.98,44.84,44.89,35000.0,29.2477,29.2477,29.1567,29.1892,35000.0
2009-09-24 13:30:00,44.89,44.92,44.85,44.88,18300.0,29.1892,29.2087,29.1632,29.1827,18300.0
2009-09-24 13:35:00,44.87,44.9,44.78,44.83,26000.0,29.1762,29.1957,29.1177,29.1502,26000.0
2009-09-24 13:40:00,44.83,44.83,44.53,44.57,108900.0,29.1502,29.1502,28.9551,28.9811,108900.0
2009-09-24 13:45:00,44.56,44.64,44.52,44.55,93800.0,28.9746,29.0266,28.9486,28.9681,93800.0
2009-09-24 13:50:00,44.54,44.6,44.47,44.47,48200.0,28.9616,29.0006,28.9161,28.9161,48200.0
2009-09-24 13:55:00,44.48,44.52,44.4,44.47,79300.0,28.9226,28.9486,28.8706,28.9161,79300.0
2009-09-24 14:00:00,44.48,44.6,44.46,44.58,40300.0,28.9226,29.0006,28.9096,28.9876,40300.0
2009-09-24 14:05:00,44.57,44.6,44.51,44.53,25400.0,28.9811,29.0006,28.9421,28.9551,25400.0
2009-09-24 14:10:00,44.53,44.6,44.42,44.47,36200.0,28.9551,29.0006,28.8836,28.9161,36200.0
2009-09-24 14:15:00,44.47,44.57,44.45,44.56,40400.0,28.9161,28.9811,28.9031,28.9746,40400.0
2009-09-24 14:20:00,44.56,44.59,44.5,44.52,67900.0,28.9746,28.9941,28.9356,28.9486,67900.0
2009-09-24 14:25:00,44.51,44.65,44.51,44.63,39200.0,28.9421,29.0331,28.9421,29.0201,39200.0
2009-09-24 14:30:00,44.65,44.86,44.65,44.82,53200.0,29.0331,29.1697,29.0331,29.1437,53200.0
2009-09-24 14:35:00,44.82,44.97,44.82,44.92,36900.0,29.1437,29.2412,29.1437,29.2087,36900.0
2009-09-24 14:40:00,44.92,44.93,44.75,44.79,46900.0,29.2087,29.2152,29.0982,29.1242,46900.0
2009-09-24 14:45:00,44.78,44.8,44.69,44.79,48900.0,29.1177,29.1307,29.0592,29.1242,48900.0
2009-09-24 14:50:00,44.78,44.82,44.74,44.79,44700.0,29.1177,29.1437,29.0917,29.1242,44700.0
2009-09-24 14:55:00,44.79,44.98,44.79,44.95,74500.0,29.1242,29.2477,29.1242,29.2282,74500.0
2009-09-24 15:00:00,44.95,44.99,44.74,44.8,130300.0,29.2282,29.2542,29.0917,29.1307,130300.0
2009-09-24 15:05:00,44.79,44.88,44.71,44.79,51900.0,29.1242,29.1827,29.0722,29.1242,51900.0
2009-09-24 15:10:00,44.79,45.06,44.75,45.05,81900.0,29.1242,29.2997,29.0982,29.2932,81900.0
2009-09-24 15:15:00,45.03,45.1,44.92,44.93,63900.0,29.2802,29.3258,29.2087,29.2152,63900.0
2009-09-24 15:20:00,44.92,45.1,44.87,44.97,51100.0,29.2087,29.3258,29.1762,29.2412,51100.0
2009-09-24 15:25:00,44.99,45.05,44.89,44.99,51300.0,29.2542,29.2932,29.1892,29.2542,51300.0
2009-09-24 15:30:00,44.99,45.07,44.82,45.01,277500.0,29.2542,29.3062,29.1437,29.2672,277500.0
2009-09-24 15:35:00,45.01,45.1,44.94,44.96,100700.0,29.2672,29.3258,29.2217,29.2347,100700.0
2009-09-24 15:40:00,44.97,45.1,44.91,45.03,109900.0,29.2412,29.3258,29.2022,29.2802,109900.0
2009-09-24 15:45:00,45.03,45.14,44.96,45.0,108600.0,29.2802,29.3518,29.2347,29.2607,108600.0
2009-09-24 15:50:00,45.0,45.17,44.99,45.07,122100.0,29.2607,29.3713,29.2542,29.3062,122100.0
2009-09-24 15:55:00,45.08,45.09,44.83,44.88,328700.0,29.3127,29.3192,29.1502,29.1827,328700.0
2009-09-25 09:30:00,44.76,45.37,44.64,45.04,109600.0,29.1047,29.5013,29.0266,29.2867,109600.0
2009-09-25 09:35:00,45.03,45.47,44.91,45.45,90900.0,29.2802,29.5663,29.2022,29.5533,90900.0
2009-09-25 09:40:00,45.47,45.59,45.17,45.58,103300.0,29.5663,29.6444,29.3713,29.6379,103300.0
2009-09-25 09:45:00,45.55,45.87,45.49,45.78,117100.0,29.6184,29.8264,29.5793,29.7679,117100.0
2009-09-25 09:50:00,45.78,45.84,45.54,45.6,113600.0,29.7679,29.8069,29.6119,29.6509,113600.0
2009-09-25 09:55:00,45.61,45.8,45.46,45.63,120400.0,29.6574,29.7809,29.5598,29.6704,120400.0
2009-09-25 10:00:00,45.59,45.6,45.42,45.46,113800.0,29.6444,29.6509,29.5338,29.5598,113800.0
2009-09-25 10:05:00,45.47,45.75,45.45,45.64,54300.0,29.5663,29.7484,29.5533,29.6769,54300.0
2009-09-25 10:10:00,45.64,45.66,45.46,45.48,34700.0,29.6769,29.6899,29.5598,29.5728,34700.0
2009-09-25 10:15:00,45.49,45.53,45.26,45.3,42000.0,29.5793,29.6054,29.4298,29.4558,42000.0
2009-09-25 10:20:00,45.3,45.46,45.22,45.25,34000.0,29.4558,29.5598,29.4038,29.4233,34000.0
2009-09-25 10:25:00,45.25,45.33,45.17,45.23,50200.0,29.4233,29.4753,29.3713,29.4103,50200.0
2009-09-25 10:30:00,45.23,45.34,45.17,45.27,44300.0,29.4103,29.4818,29.3713,29.4363,44300.0
2009-09-25 10:35:00,45.27,45.31,45.19,45.2,30100.0,29.4363,29.4623,29.3843,29.3908,30100.0
2009-09-25 10:40:00,45.2,45.25,45.19,45.22,32300.0,29.3908,29.4233,29.3843,29.4038,32300.0
2009-09-25 10:45:00,45.22,45.32,45.21,45.25,26400.0,29.4038,29.4688,29.3973,29.4233,26400.0
2009-09-25 10:50:00,45.27,45.38,45.2,45.27,53200.0,29.4363,29.5078,29.3908,29.4363,53200.0
2009-09-25 10:55:00,45.27,45.32,45.24,45.29,26500.0,29.4363,29.4688,29.4168,29.4493,26500.0
2009-09-25 11:00:00,45.27,45.3,45.19,45.23,30300.0,29.4363,29.4558,29.3843,29.4103,30300.0
2009-09-25 11:05:00,45.23,45.27,45.09,45.15,24300.0,29.4103,29.4363,29.3192,29.3583,24300.0
2009-09-25 11:10:00,45.16,45.17,44.96,45.11,33900.0,29.3648,29.3713,29.2347,29.3323,33900.0
2009-09-25 11:15:00,45.11,45.2,45.05,45.09,32800.0,29.3323,29.3908,29.2932,29.3192,32800.0
2009-09-25 11:20:00,45.08,45.18,45.06,45.1,20900.0,29.3127,29.3778,29.2997,29.3258,20900.0
2009-09-25 11:25:00,45.07,45.08,45.0,45.05,8900.0,29.3062,29.3127,29.2607,29.2932,8900.0
2009-09-25 11:30:00,45.07,45.11,45.02,45.04,11200.0,29.3062,29.3323,29.2737,29.2867,11200.0
2009-09-25 11:35:00,45.04,45.07,44.96,44.99,23100.0,29.2867,29.3062,29.2347,29.2542,23100.0
2009-09-25 11:40:00,44.98,45.05,44.96,44.99,22600.0,29.2477,29.2932,29.2347,29.2542,22600.0
2009-09-25 11:45:00,44.98,45.02,44.89,44.99,29000.0,29.2477,29.2737,29.1892,29.2542,29000.0
2009-09-25 11:50:00,44.99,45.09,44.92,44.95,35300.0,29.2542,29.3192,29.2087,29.2282,35300.0
2009-09-25 11:55:00,44.93,44.93,44.77,44.85,37400.0,29.2152,29.2152,29.1112,29.1632,37400.0
2009-09-25 12:00:00,44.85,44.85,44.75,44.82,23900.0,29.1632,29.1632,29.0982,29.1437,23900.0
2009-09-25 12:05:00,44.81,44.82,44.75,44.77,19900.0,29.1372,29.1437,29.0982,29.1112,19900.0
2009-09-25 12:10:00,44.76,44.76,44.63,44.66,37100.0,29.1047,29.1047,29.0201,29.0396,37100.0
2009-09-25 12:15:00,44.65,44.65,44.42,44.47,51800.0,29.0331,29.0331,28.8836,28.9161,51800.0
2009-09-25 12:20:00,44.44,44.48,44.33,44.45,58200.0,28.8966,28.9226,28.8251,28.9031,58200.0
2009-09-25 12:25:00,44.45,44.51,44.29,44.34,80000.0,28.9031,28.9421,28.7991,28.8316,80000.0
2009-09-25 12:30:00,44.34,44.45,44.31,44.4,32800.0,28.8316,28.9031,28.8121,28.8706,32800.0
2009-09-25 12:35:00,44.4,44.56,44.4,44.54,53000.0,28.8706,28.9746,28.8706,28.9616,53000.0
2009-09-25 12:40:00,44.52,44.59,44.49,44.59,11400.0,28.9486,28.9941,28.9291,28.9941,11400.0
2009-09-25 12:45:00,44.6,44.63,44.54,44.55,21400.0,29.0006,29.0201,28.9616,28.9681,21400.0
2009-09-25 12:50:00,44.55,44.56,44.49,44.51,17600.0,28.9681,28.9746,28.9291,28.9421,17600.0
2009-09-25 12:55:00,44.5,44.54,44.4,44.43,31900.0,28.9356,28.9616,28.8706,28.8901,31900.0
2009-09-25 13:00:00,44.47,44.56,44.4,44.56,19100.0,28.9161,28.9746,28.8706,28.9746,19100.0
2009-09-25 13:05:00,44.54,44.6,44.54,44.59,12100.0,28.9616,29.0006,28.9616,28.9941,12100.0
2009-09-25 13:10:00,44.58,44.63,44.48,44.55,29100.0,28.9876,29.0201,28.9226,28.9681,29100.0
2009-09-25 13:15:00,44.58,44.58,44.47,44.49,12400.0,28.9876,28.9876,28.9161,28.9291,12400.0
2009-09-25 13:20:00,44.46,44.52,44.43,44.47,18900.0,28.9096,28.9486,28.8901,28.9161,18900.0
2009-09-25 13:25:00,44.47,44.66,44.46,44.64,21300.0,28.9161,29.0396,28.9096,29.0266,21300.0
2009-09-25 13:30:00,44.65,44.72,44.57,44.6,29800.0,29.0331,29.0787,28.9811,29.0006,29800.0
2009-09-25 13:35:00,44.61,44.63,44.53,44.58,17700.0,29.0071,29.0201,28.9551,28.9876,17700.0
2009-09-25 13:40:00,44.6,44.76,44.6,44.76,25000.0,29.0006,29.1047,29.0006,29.1047,25000.0
2009-09-25 13:45:00,44.75,44.81,44.7,44.74,16000.0,29.0982,29.1372,29.0657,29.0917,16000.0
2009-09-25 13:50:00,44.75,44.78,44.66,44.72,27400.0,29.0982,29.1177,29.0396,29.0787,27400.0
2009-09-25 13:55:00,44.72,44.94,44.68,44.93,34700.0,29.0787,29.2217,29.0527,29.2152,34700.0
2009-09-25 14:00:00,44.93,45.05,44.79,44.92,217200.0,29.2152,29.2932,29.1242,29.2087,217200.0
2009-09-25 14:05:00,44.91,45.07,44.9,45.0,19800.0,29.2022,29.3062,29.1957,29.2607,19800.0
2009-09-25 14:10:00,44.99,45.07,44.94,45.01,17900.0,29.2542,29.3062,29.2217,29.2672,17900.0
2009-09-25 14:15:00,45.03,45.09,44.88,44.97,28000.0,29.2802,29.3192,29.1827,29.2412,28000.0
2009-09-25 14:20:00,44.97,45.13,44.97,45.09,33000.0,29.2412,29.3453,29.2412,29.3192,33000.0
2009-09-25 14:25:00,45.09,45.17,45.06,45.14,76000.0,29.3192,29.3713,29.2997,29.3518,76000.0
2009-09-25 14:30:00,45.14,45.23,45.11,45.23,44400.0,29.3518,29.4103,29.3323,29.4103,44400.0
2009-09-25 14:35:00,45.22,45.29,45.19,45.26,46200.0,29.4038,29.4493,29.3843,29.4298,46200.0
2009-09-25 14:40:00,45.27,45.32,45.22,45.27,29900.0,29.4363,29.4688,29.4038,29.4363,29900.0
2009-09-25 14:45:00,45.27,45.35,45.26,45.34,46200.0,29.4363,29.4883,29.4298,29.4818,46200.0
2009-09-25 14:50:00,45.35,45.6,45.33,45.57,51700.0,29.4883,29.6509,29.4753,29.6314,51700.0
2009-09-25 14:55:00,45.57,45.57,45.47,45.49,55200.0,29.6314,29.6314,29.5663,29.5793,55200.0
2009-09-25 15:00:00,45.49,45.5,45.36,45.36,35000.0,29.5793,29.5858,29.4948,29.4948,35000.0
2009-09-25 15:05:00,45.44,45.49,45.37,45.44,43700.0,29.5468,29.5793,29.5013,29.5468,43700.0
2009-09-25 15:10:00,45.45,45.51,45.41,45.48,40000.0,29.5533,29.5923,29.5273,29.5728,40000.0
2009-09-25 15:15:00,45.48,45.5,45.4,45.49,47900.0,29.5728,29.5858,29.5208,29.5793,47900.0
2009-09-25 15:20:00,45.5,45.58,45.46,45.5,49900.0,29.5858,29.6379,29.5598,29.5858,49900.0
2009-09-25 15:25:00,45.49,45.57,45.45,45.52,40400.0,29.5793,29.6314,29.5533,29.5989,40400.0
2009-09-25 15:30:00,45.52,45.52,45.43,45.49,43900.0,29.5989,29.5989,29.5403,29.5793,43900.0
2009-09-25 15:35:00,45.49,45.53,45.42,45.42,55200.0,29.5793,29.6054,29.5338,29.5338,55200.0
2009-09-25 15:40:00,45.43,45.43,45.24,45.24,86800.0,29.5403,29.5403,29.4168,29.4168,86800.0
2009-09-25 15:45:00,45.25,45.39,45.25,45.36,169400.0,29.4233,29.5143,29.4233,29.4948,169400.0
2009-09-25 15:50:00,45.35,45.5,45.35,45.43,136400.0,29.4883,29.5858,29.4883,29.5403,136400.0
2009-09-25 15:55:00,45.42,45.47,45.29,45.32,345400.0,29.5338,29.5663,29.4493,29.4688,345400.0
2009-09-28 09:30:00,45.74,45.74,45.46,45.6,61200.0,29.7419,29.7419,29.5598,29.6509,61200.0
2009-09-28 09:35:00,45.63,45.77,45.51,45.59,46500.0,29.6704,29.7614,29.5923,29.6444,46500.0
2009-09-28 09:40:00,45.6,45.65,45.48,45.65,39700.0,29.6509,29.6834,29.5728,29.6834,39700.0
2009-09-28 09:45:00,45.65,45.76,45.6,45.76,33200.0,29.6834,29.7549,29.6509,29.7549,33200.0
2009-09-28 09:50:00,45.76,46.01,45.74,45.93,113100.0,29.7549,29.9175,29.7419,29.8655,113100.0
2009-09-28 09:55:00,45.96,45.98,45.75,45.97,67200.0,29.885,29.898,29.7484,29.8915,67200.0
2009-09-28 10:00:00,45.96,46.12,45.96,46.08,85300.0,29.885,29.989,29.885,29.963,85300.0
2009-09-28 10:05:00,46.08,46.09,46.0,46.0,39600.0,29.963,29.9695,29.911,29.911,39600.0
2009-09-28 10:10:00,45.98,46.0,45.93,45.95,21000.0,29.898,29.911,29.8655,29.8785,21000.0
2009-09-28 10:15:00,45.95,46.04,45.88,45.88,36500.0,29.8785,29.937,29.8329,29.8329,36500.0
2009-09-28 10:20:00,45.87,46.0,45.83,45.97,24100.0,29.8264,29.911,29.8004,29.8915,24100.0
2009-09-28 10:25:00,45.96,46.02,45.92,46.01,19900.0,29.885,29.924,29.8589,29.9175,19900.0
2009-09-28 10:30:00,45.98,46.09,45.97,45.98,35000.0,29.898,29.9695,29.8915,29.898,35000.0
2009-09-28 10:35:00,45.99,46.05,45.85,45.87,24200.0,29.9045,29.9435,29.8134,29.8264,24200.0
2009-09-28 10:40:00,45.87,45.99,45.86,45.92,18100.0,29.8264,29.9045,29.8199,29.8589,18100.0
2009-09-28 10:45:00,45.92,45.93,45.85,45.93,17600.0,29.8589,29.8655,29.8134,29.8655,17600.0
2009-09-28 10:50:00,45.91,45.93,45.79,45.81,19100.0,29.8524,29.8655,29.7744,29.7874,19100.0
2009-09-28 10:55:00,45.81,45.93,45.81,45.87,12000.0,29.7874,29.8655,29.7874,29.8264,12000.0
2009-09-28 11:00:00,45.86,45.92,45.86,45.92,16200.0,29.8199,29.8589,29.8199,29.8589,16200.0
2009-09-28 11:05:00,45.92,46.04,45.89,46.03,12400.0,29.8589,29.937,29.8394,29.9305,12400.0
2009-09-28 11:10:00,46.03,46.04,45.96,45.98,20300.0,29.9305,29.937,29.885,29.898,20300.0
2009-09-28 11:15:00,45.97,46.0,45.92,45.92,13700.0,29.8915,29.911,29.8589,29.8589,13700.0
2009-09-28 11:20:00,45.92,45.99,45.91,45.94,14500.0,29.8589,29.9045,29.8524,29.872,14500.0
2009-09-28 11:25:00,45.94,45.99,45.87,45.99,12100.0,29.872,29.9045,29.8264,29.9045,12100.0
2009-09-28 11:30:00,45.99,46.04,45.92,45.96,19400.0,29.9045,29.937,29.8589,29.885,19400.0
2009-09-28 11:35:00,45.98,45.99,45.9,45.93,11000.0,29.898,29.9045,29.8459,29.8655,11000.0
2009-09-28 11:40:00,45.93,45.96,45.83,45.85,109600.0,29.8655,29.885,29.8004,29.8134,109600.0
2009-09-28 11:45:00,45.84,45.94,45.83,45.91,32500.0,29.8069,29.872,29.8004,29.8524,32500.0
2009-09-28 11:50:00,45.9,45.91,45.83,45.9,15700.0,29.8459,29.8524,29.8004,29.8459,15700.0
2009-09-28 11:55:00,45.89,45.89,45.79,45.81,17900.0,29.8394,29.8394,29.7744,29.7874,17900.0
2009-09-28 12:00:00,45.8,45.9,45.79,45.9,61900.0,29.7809,29.8459,29.7744,29.8459,61900.0
2009-09-28 12:05:00,45.89,45.95,45.88,45.89,10900.0,29.8394,29.8785,29.8329,29.8394,10900.0
2009-09-28 12:10:00,45.91,45.91,45.83,45.86,5800.0,29.8524,29.8524,29.8004,29.8199,5800.0
2009-09-28 12:15:00,45.86,45.9,45.86,45.89,4400.0,29.8199,29.8459,29.8199,29.8394,4400.0
2009-09-28 12:20:00,45.88,45.9,45.88,45.89,8800.0,29.8329,29.8459,29.8329,29.8394,8800.0
2009-09-28 12:25:00,45.88,45.95,45.85,45.86,21500.0,29.8329,29.8785,29.8134,29.8199,21500.0
2009-09-28 12:30:00,45.88,45.88,45.83,45.85,10800.0,29.8329,29.8329,29.8004,29.8134,10800.0
2009-09-28 12:35:00,45.85,45.92,45.84,45.9,18600.0,29.8134,29.8589,29.8069,29.8459,18600.0
2009-09-28 12:40:00,45.9,46.03,45.89,45.99,25800.0,29.8459,29.9305,29.8394,29.9045,25800.0
2009-09-28 12:45:00,45.98,45.98,45.9,45.92,14700.0,29.898,29.898,29.8459,29.8589,14700.0
2009-09-28 12:50:00,45.91,45.93,45.89,45.91,12600.0,29.8524,29.8655,29.8394,29.8524,12600.0
2009-09-28 12:55:00,45.9,45.91,45.88,45.91,12600.0,29.8459,29.8524,29.8329,29.8524,12600.0
2009-09-28 13:00:00,45.92,45.98,45.91,45.98,24700.0,29.8589,29.898,29.8524,29.898,24700.0
2009-09-28 13:05:00,45.98,46.04,45.96,46.0,24600.0,29.898,29.937,29.885,29.911,24600.0
2009-09-28 13:10:00,46.01,46.03,45.99,46.02,8000.0,29.9175,29.9305,29.9045,29.924,8000.0
2009-09-28 13:15:00,46.02,46.13,46.02,46.08,17600.0,29.924,29.9955,29.924,29.963,17600.0
2009-09-28 13:20:00,46.08,46.11,46.0,46.04,16100.0,29.963,29.9825,29.911,29.937,16100.0
2009-09-28 13:25:00,46.03,46.16,46.03,46.16,10900.0,29.9305,30.015,29.9305,30.015,10900.0
2009-09-28 13:30:00,46.16,46.19,46.13,46.17,10300.0,30.015,30.0345,29.9955,30.0215,10300.0
2009-09-28 13:35:00,46.18,46.22,46.13,46.2,11600.0,30.028,30.054,29.9955,30.041,11600.0
2009-09-28 13:40:00,46.2,46.35,46.2,46.35,16300.0,30.041,30.1386,30.041,30.1386,16300.0
2009-09-28 13:45:00,46.32,46.37,46.26,46.26,15700.0,30.119,30.1516,30.08,30.08,15700.0
2009-09-28 13:50:00,46.28,46.29,46.23,46.23,11000.0,30.093,30.0995,30.0605,30.0605,11000.0
2009-09-28 13:55:00,46.24,46.25,46.19,46.23,7300.0,30.067,30.0735,30.0345,30.0605,7300.0
2009-09-28 14:00:00,46.23,46.38,46.22,46.35,51000.0,30.0605,30.1581,30.054,30.1386,51000.0
2009-09-28 14:05:00,46.37,46.39,46.33,46.35,23400.0,30.1516,30.1646,30.1255,30.1386,23400.0
2009-09-28 14:10:00,46.35,46.44,46.35,46.44,29600.0,30.1386,30.1971,30.1386,30.1971,29600.0
2009-09-28 14:15:00,46.45,46.54,46.41,46.54,17700.0,30.2036,30.2621,30.1776,30.2621,17700.0
2009-09-28 14:20:00,46.55,46.56,46.52,46.55,16100.0,30.2686,30.2751,30.2491,30.2686,16100.0
2009-09-28 14:25:00,46.56,46.6,46.5,46.6,20700.0,30.2751,30.3011,30.2361,30.3011,20700.0
2009-09-28 14:30:00,46.61,46.61,46.48,46.54,24100.0,30.3076,30.3076,30.2231,30.2621,24100.0
2009-09-28 14:35:00,46.53,46.61,46.49,46.61,45400.0,30.2556,30.3076,30.2296,30.3076,45400.0
2009-09-28 14:40:00,46.61,46.62,46.54,46.55,57400.0,30.3076,30.3141,30.2621,30.2686,57400.0
2009-09-28 14:45:00,46.55,46.56,46.38,46.42,72000.0,30.2686,30.2751,30.1581,30.1841,72000.0
2009-09-28 14:50:00,46.41,46.49,46.36,46.37,56500.0,30.1776,30.2296,30.1451,30.1516,56500.0
2009-09-28 14:55:00,46.37,46.45,46.35,46.35,30200.0,30.1516,30.2036,30.1386,30.1386,30200.0
2009-09-28 15:00:00,46.35,46.35,46.25,46.25,69700.0,30.1386,30.1386,30.0735,30.0735,69700.0
2009-09-28 15:05:00,46.25,46.41,46.24,46.35,31300.0,30.0735,30.1776,30.067,30.1386,31300.0
2009-09-28 15:10:00,46.36,46.4,46.25,46.3,110000.0,30.1451,30.1711,30.0735,30.106,110000.0
2009-09-28 15:15:00,46.3,46.45,46.27,46.42,26100.0,30.106,30.2036,30.0865,30.1841,26100.0
2009-09-28 15:20:00,46.4,46.57,46.4,46.46,34900.0,30.1711,30.2816,30.1711,30.2101,34900.0
2009-09-28 15:25:00,46.45,46.5,46.43,46.45,52600.0,30.2036,30.2361,30.1906,30.2036,52600.0
2009-09-28 15:30:00,46.45,46.45,46.36,46.4,106600.0,30.2036,30.2036,30.1451,30.1711,106600.0
2009-09-28 15:35:00,46.4,46.4,46.37,46.38,80300.0,30.1711,30.1711,30.1516,30.1581,80300.0
2009-09-28 15:40:00,46.39,46.39,46.26,46.31,52400.0,30.1646,30.1646,30.08,30.1125,52400.0
2009-09-28 15:45:00,46.31,46.31,46.15,46.27,169400.0,30.1125,30.1125,30.0085,30.0865,169400.0
2009-09-28 15:50:00,46.25,46.41,46.25,46.4,175200.0,30.0735,30.1776,30.0735,30.1711,175200.0
2009-09-28 15:55:00,46.39,46.63,46.37,46.6,485300.0,30.1646,30.3206,30.1516,30.3011,485300.0
2009-09-29 09:30:00,47.09,47.09,46.66,46.85,112600.0,30.6197,30.6197,30.3401,30.4637,112600.0
2009-09-29 09:35:00,46.85,47.24,46.77,47.09,72700.0,30.4637,30.7173,30.4117,30.6197,72700.0
2009-09-29 09:40:00,47.09,47.12,46.92,46.98,73800.0,30.6197,30.6392,30.5092,30.5482,73800.0
2009-09-29 09:45:00,46.98,47.05,46.85,46.9,96800.0,30.5482,30.5937,30.4637,30.4962,96800.0
2009-09-29 09:50:00,46.91,47.04,46.88,46.98,100100.0,30.5027,30.5872,30.4832,30.5482,100100.0
2009-09-29 09:55:00,46.98,47.25,46.98,47.25,170000.0,30.5482,30.7238,30.5482,30.7238,170000.0
2009-09-29 10:00:00,47.24,47.24,46.82,47.08,330500.0,30.7173,30.7173,30.4442,30.6132,330500.0
2009-09-29 10:05:00,47.07,47.43,47.07,47.43,122200.0,30.6067,30.8408,30.6067,30.8408,122200.0
2009-09-29 10:10:00,47.43,47.6,47.27,47.47,266700.0,30.8408,30.9513,30.7368,30.8668,266700.0
2009-09-29 10:15:00,47.48,47.52,47.34,47.45,82300.0,30.8733,30.8993,30.7823,30.8538,82300.0
2009-09-29 10:20:00,47.45,47.5,47.32,47.37,75500.0,30.8538,30.8863,30.7693,30.8018,75500.0
2009-09-29 10:25:00,47.37,47.56,47.37,47.54,48100.0,30.8018,30.9253,30.8018,30.9123,48100.0
2009-09-29 10:30:00,47.56,47.61,47.45,47.47,78600.0,30.9253,30.9579,30.8538,30.8668,78600.0
2009-09-29 10:35:00,47.48,47.48,47.39,47.45,53600.0,30.8733,30.8733,30.8148,30.8538,53600.0
2009-09-29 10:40:00,47.44,47.47,47.31,47.31,54100.0,30.8473,30.8668,30.7628,30.7628,54100.0
2009-09-29 10:45:00,47.31,47.38,47.26,47.28,37800.0,30.7628,30.8083,30.7303,30.7433,37800.0
2009-09-29 10:50:00,47.26,47.27,47.03,47.08,68400.0,30.7303,30.7368,30.5807,30.6132,68400.0
2009-09-29 10:55:00,47.07,47.08,46.88,46.88,36300.0,30.6067,30.6132,30.4832,30.4832,36300.0
2009-09-29 11:00:00,46.88,46.92,46.74,46.92,32900.0,30.4832,30.5092,30.3921,30.5092,32900.0
2009-09-29 11:05:00,46.92,47.02,46.91,46.99,45500.0,30.5092,30.5742,30.5027,30.5547,45500.0
2009-09-29 11:10:00,47.0,47.02,46.96,47.02,63600.0,30.5612,30.5742,30.5352,30.5742,63600.0
2009-09-29 11:15:00,47.02,47.15,47.02,47.07,52500.0,30.5742,30.6587,30.5742,30.6067,52500.0
2009-09-29 11:20:00,47.08,47.1,47.03,47.1,71700.0,30.6132,30.6262,30.5807,30.6262,71700.0
2009-09-29 11:25:00,47.11,47.31,47.1,47.26,47700.0,30.6327,30.7628,30.6262,30.7303,47700.0
2009-09-29 11:30:00,47.26,47.27,47.2,47.23,54000.0,30.7303,30.7368,30.6913,30.7108,54000.0
2009-09-29 11:35:00,47.23,47.34,47.23,47.33,58600.0,30.7108,30.7823,30.7108,30.7758,58600.0
2009-09-29 11:40:00,47.34,47.5,47.32,47.49,133600.0,30.7823,30.8863,30.7693,30.8798,133600.0
2009-09-29 11:45:00,47.49,47.55,47.46,47.53,163500.0,30.8798,30.9188,30.8603,30.9058,163500.0
2009-09-29 11:50:00,47.53,47.7,47.52,47.66,121600.0,30.9058,31.0164,30.8993,30.9904,121600.0
2009-09-29 11:55:00,47.66,47.76,47.64,47.66,92700.0,30.9904,31.0554,30.9774,30.9904,92700.0
2009-09-29 12:00:00,47.66,47.7,47.63,47.65,73300.0,30.9904,31.0164,30.9709,30.9839,73300.0
2009-09-29 12:05:00,47.67,47.84,47.6,47.84,109400.0,30.9969,31.1074,30.9513,31.1074,109400.0
2009-09-29 12:10:00,47.83,47.97,47.82,47.96,78400.0,31.1009,31.1919,31.0944,31.1854,78400.0
2009-09-29 12:15:00,47.97,47.97,47.72,47.73,61200.0,31.1919,31.1919,31.0294,31.0359,61200.0
2009-09-29 12:20:00,47.72,47.79,47.62,47.63,37900.0,31.0294,31.0749,30.9644,30.9709,37900.0
2009-09-29 12:25:00,47.62,47.87,47.62,47.74,135100.0,30.9644,31.1269,30.9644,31.0424,135100.0
2009-09-29 12:30:00,47.75,47.87,47.74,47.86,51700.0,31.0489,31.1269,31.0424,31.1204,51700.0
2009-09-29 12:35:00,47.86,47.97,47.81,47.95,58200.0,31.1204,31.1919,31.0879,31.1789,58200.0
2009-09-29 12:40:00,47.95,48.13,47.94,48.04,106400.0,31.1789,31.296,31.1724,31.2375,106400.0
2009-09-29 12:45:00,48.04,48.14,47.97,47.98,41500.0,31.2375,31.3025,31.1919,31.1984,41500.0
2009-09-29 12:50:00,47.99,48.08,47.99,48.07,63300.0,31.2049,31.2635,31.2049,31.257,63300.0
2009-09-29 12:55:00,48.07,48.1,48.04,48.08,51800.0,31.257,31.2765,31.2375,31.2635,51800.0
2009-09-29 13:00:00,48.07,48.18,48.07,48.13,45200.0,31.257,31.3285,31.257,31.296,45200.0
2009-09-29 13:05:00,48.13,48.2,48.1,48.13,36500.0,31.296,31.3415,31.2765,31.296,36500.0
2009-09-29 13:10:00,48.13,48.18,48.11,48.18,218300.0,31.296,31.3285,31.283,31.3285,218300.0
2009-09-29 13:15:00,48.18,48.19,48.13,48.15,98100.0,31.3285,31.335,31.296,31.309,98100.0
2009-09-29 13:20:00,48.15,48.2,48.13,48.18,48500.0,31.309,31.3415,31.296,31.3285,48500.0
2009-09-29 13:25:00,48.18,48.21,48.15,48.2,19000.0,31.3285,31.348,31.309,31.3415,19000.0
2009-09-29 13:30:00,48.18,48.19,48.1,48.1,52400.0,31.3285,31.335,31.2765,31.2765,52400.0
2009-09-29 13:35:00,48.1,48.25,48.1,48.16,50200.0,31.2765,31.374,31.2765,31.3155,50200.0
2009-09-29 13:40:00,48.17,48.18,48.05,48.16,60600.0,31.322,31.3285,31.244,31.3155,60600.0
2009-09-29 13:45:00,48.15,48.18,48.13,48.14,16300.0,31.309,31.3285,31.296,31.3025,16300.0
2009-09-29 13:50:00,48.15,48.24,48.13,48.22,30200.0,31.309,31.3675,31.296,31.3545,30200.0
2009-09-29 13:55:00,48.23,48.3,48.23,48.29,38400.0,31.361,31.4065,31.361,31.4,38400.0
2009-09-29 14:00:00,48.3,48.3,48.18,48.2,47900.0,31.4065,31.4065,31.3285,31.3415,47900.0
2009-09-29 14:05:00,48.2,48.22,48.13,48.2,169400.0,31.3415,31.3545,31.296,31.3415,169400.0
2009-09-29 14:10:00,48.19,48.31,48.17,48.3,40900.0,31.335,31.413,31.322,31.4065,40900.0
2009-09-29 14:15:00,48.31,48.31,48.25,48.27,42100.0,31.413,31.413,31.374,31.387,42100.0
2009-09-29 14:20:00,48.27,48.28,48.21,48.26,18000.0,31.387,31.3935,31.348,31.3805,18000.0
2009-09-29 14:25:00,48.27,48.27,48.2,48.2,37500.0,31.387,31.387,31.3415,31.3415,37500.0
2009-09-29 14:30:00,48.19,48.22,48.1,48.21,106300.0,31.335,31.3545,31.2765,31.348,106300.0
2009-09-29 14:35:00,48.21,48.21,48.15,48.18,47800.0,31.348,31.348,31.309,31.3285,47800.0
2009-09-29 14:40:00,48.19,48.26,48.16,48.21,57300.0,31.335,31.3805,31.3155,31.348,57300.0
2009-09-29 14:45:00,48.21,48.31,48.17,48.29,47100.0,31.348,31.413,31.322,31.4,47100.0
2009-09-29 14:50:00,48.28,48.49,48.27,48.45,103600.0,31.3935,31.5301,31.387,31.5041,103600.0
2009-09-29 14:55:00,48.46,48.55,48.42,48.46,93700.0,31.5106,31.5691,31.4845,31.5106,93700.0
2009-09-29 15:00:00,48.46,48.51,48.45,48.47,46300.0,31.5106,31.5431,31.5041,31.5171,46300.0
2009-09-29 15:05:00,48.47,48.48,48.39,48.45,61700.0,31.5171,31.5236,31.465,31.5041,61700.0
2009-09-29 15:10:00,48.45,48.5,48.36,48.41,86700.0,31.5041,31.5366,31.4455,31.478,86700.0
2009-09-29 15:15:00,48.43,48.48,48.41,48.48,57100.0,31.491,31.5236,31.478,31.5236,57100.0
2009-09-29 15:20:00,48.47,48.48,48.35,48.35,85200.0,31.5171,31.5236,31.439,31.439,85200.0
2009-09-29 15:25:00,48.34,48.36,48.12,48.13,94300.0,31.4325,31.4455,31.2895,31.296,94300.0
2009-09-29 15:30:00,48.12,48.19,48.06,48.1,94000.0,31.2895,31.335,31.2505,31.2765,94000.0
2009-09-29 15:35:00,48.09,48.11,48.04,48.09,76600.0,31.27,31.283,31.2375,31.27,76600.0
2009-09-29 15:40:00,48.09,48.09,47.95,48.02,102900.0,31.27,31.27,31.1789,31.2244,102900.0
2009-09-29 15:45:00,48.02,48.19,47.99,48.15,148400.0,31.2244,31.335,31.2049,31.309,148400.0
2009-09-29 15:50:00,48.15,48.16,48.01,48.05,366200.0,31.309,31.3155,31.2179,31.244,366200.0
2009-09-29 15:55:00,48.05,48.07,47.97,47.97,209200.0,31.244,31.257,31.1919,31.1919,209200.0
2009-09-30 09:30:00,48.17,48.5,48.06,48.46,110100.0,31.322,31.5366,31.2505,31.5106,110100.0
2009-09-30 09:35:00,48.46,48.78,48.44,48.76,98700.0,31.5106,31.7186,31.4975,31.7056,98700.0
2009-09-30 09:40:00,48.76,48.76,48.35,48.5,101800.0,31.7056,31.7056,31.439,31.5366,101800.0
2009-09-30 09:45:00,48.46,48.49,48.03,48.07,169300.0,31.5106,31.5301,31.231,31.257,169300.0
2009-09-30 09:50:00,48.05,48.06,47.73,47.77,240500.0,31.244,31.2505,31.0359,31.0619,240500.0
2009-09-30 09:55:00,47.75,47.76,47.35,47.49,153700.0,31.0489,31.0554,30.7888,30.8798,153700.0
2009-09-30 10:00:00,47.45,47.62,47.32,47.36,162800.0,30.8538,30.9644,30.7693,30.7953,162800.0
2009-09-30 10:05:00,47.4,47.5,47.27,47.36,219100.0,30.8213,30.8863,30.7368,30.7953,219100.0
2009-09-30 10:10:00,47.35,47.54,47.29,47.47,90500.0,30.7888,30.9123,30.7498,30.8668,90500.0
2009-09-30 10:15:00,47.47,47.51,47.29,47.3,90900.0,30.8668,30.8928,30.7498,30.7563,90900.0
2009-09-30 10:20:00,47.3,47.3,47.14,47.17,72600.0,30.7563,30.7563,30.6522,30.6717,72600.0
2009-09-30 10:25:00,47.15,47.34,47.1,47.32,58300.0,30.6587,30.7823,30.6262,30.7693,58300.0
2009-09-30 10:30:00,47.31,47.36,47.17,47.34,59500.0,30.7628,30.7953,30.6717,30.7823,59500.0
2009-09-30 10:35:00,47.31,47.32,47.19,47.25,51400.0,30.7628,30.7693,30.6848,30.7238,51400.0
2009-09-30 10:40:00,47.24,47.31,47.16,47.18,64600.0,30.7173,30.7628,30.6652,30.6782,64600.0
2009-09-30 10:45:00,47.19,47.4,47.19,47.39,52300.0,30.6848,30.8213,30.6848,30.8148,52300.0
2009-09-30 10:50:00,47.38,47.43,47.36,47.38,58400.0,30.8083,30.8408,30.7953,30.8083,58400.0
2009-09-30 10:55:00,47.39,47.4,47.28,47.37,23700.0,30.8148,30.8213,30.7433,30.8018,23700.0
2009-09-30 11:00:00,47.37,47.47,47.36,47.41,50400.0,30.8018,30.8668,30.7953,30.8278,50400.0
2009-09-30 11:05:00,47.43,47.46,47.32,47.32,60900.0,30.8408,30.8603,30.7693,30.7693,60900.0
2009-09-30 11:10:00,47.32,47.36,47.27,47.28,25700.0,30.7693,30.7953,30.7368,30.7433,25700.0
2009-09-30 11:15:00,47.28,47.44,47.28,47.43,37700.0,30.7433,30.8473,30.7433,30.8408,37700.0
2009-09-30 11:20:00,47.41,47.6,47.4,47.58,56800.0,30.8278,30.9513,30.8213,30.9383,56800.0
2009-09-30 11:25:00,47.58,47.62,47.43,47.44,29400.0,30.9383,30.9644,30.8408,30.8473,29400.0
2009-09-30 11:30:00,47.43,47.48,47.42,47.46,28800.0,30.8408,30.8733,30.8343,30.8603,28800.0
2009-09-30 11:35:00,47.45,47.47,47.25,47.25,40800.0,30.8538,30.8668,30.7238,30.7238,40800.0
2009-09-30 11:40:00,47.25,47.31,47.24,47.28,20600.0,30.7238,30.7628,30.7173,30.7433,20600.0
2009-09-30 11:45:00,47.28,47.35,47.27,47.33,17100.0,30.7433,30.7888,30.7368,30.7758,17100.0
2009-09-30 11:50:00,47.33,47.43,47.33,47.42,24900.0,30.7758,30.8408,30.7758,30.8343,24900.0
2009-09-30 11:55:00,47.42,47.52,47.42,47.42,36500.0,30.8343,30.8993,30.8343,30.8343,36500.0
2009-09-30 12:00:00,47.42,47.46,47.38,47.42,40000.0,30.8343,30.8603,30.8083,30.8343,40000.0
2009-09-30 12:05:00,47.42,47.44,47.35,47.38,21900.0,30.8343,30.8473,30.7888,30.8083,21900.0
2009-09-30 12:10:00,47.38,47.45,47.32,47.33,18200.0,30.8083,30.8538,30.7693,30.7758,18200.0
2009-09-30 12:15:00,47.32,47.46,47.29,47.35,40400.0,30.7693,30.8603,30.7498,30.7888,40400.0
2009-09-30 12:20:00,47.33,47.35,47.25,47.29,29000.0,30.7758,30.7888,30.7238,30.7498,29000.0
2009-09-30 12:25:00,47.27,47.4,47.26,47.38,33600.0,30.7368,30.8213,30.7303,30.8083,33600.0
2009-09-30 12:30:00,47.39,47.52,47.37,47.45,41600.0,30.8148,30.8993,30.8018,30.8538,41600.0
2009-09-30 12:35:00,47.45,47.52,47.44,47.5,34500.0,30.8538,30.8993,30.8473,30.8863,34500.0
2009-09-30 12:40:00,47.51,47.62,47.5,47.62,41200.0,30.8928,30.9644,30.8863,30.9644,41200.0
2009-09-30 12:45:00,47.6,47.86,47.6,47.83,91600.0,30.9513,31.1204,30.9513,31.1009,91600.0
2009-09-30 12:50:00,47.84,47.91,47.82,47.86,65800.0,31.1074,31.1529,31.0944,31.1204,65800.0
2009-09-30 12:55:00,47.86,47.93,47.85,47.85,86400.0,31.1204,31.1659,31.1139,31.1139,86400.0
2009-09-30 13:00:00,47.85,48.26,47.85,48.23,103600.0,31.1139,31.3805,31.1139,31.361,103600.0
2009-09-30 13:05:00,48.22,48.32,48.19,48.23,108900.0,31.3545,31.4195,31.335,31.361,108900.0
2009-09-30 13:10:00,48.23,48.4,48.12,48.38,154300.0,31.361,31.4715,31.2895,31.4585,154300.0
2009-09-30 13:15:00,48.38,48.45,48.38,48.38,68800.0,31.4585,31.5041,31.4585,31.4585,68800.0
2009-09-30 13:20:00,48.39,48.45,48.36,48.41,44700.0,31.465,31.5041,31.4455,31.478,44700.0
2009-09-30 13:25:00,48.41,48.47,48.4,48.42,96300.0,31.478,31.5171,31.4715,31.4845,96300.0
2009-09-30 13:30:00,48.42,48.52,48.4,48.5,105100.0,31.4845,31.5496,31.4715,31.5366,105100.0
2009-09-30 13:35:00,48.5,48.66,48.5,48.54,92400.0,31.5366,31.6406,31.5366,31.5626,92400.0
2009-09-30 13:40:00,48.54,48.67,48.54,48.62,143800.0,31.5626,31.6471,31.5626,31.6146,143800.0
2009-09-30 13:45:00,48.6,48.75,48.6,48.72,148400.0,31.6016,31.6991,31.6016,31.6796,148400.0
2009-09-30 13:50:00,48.71,48.73,48.66,48.7,68300.0,31.6731,31.6861,31.6406,31.6666,68300.0
2009-09-30 13:55:00,48.69,48.71,48.51,48.52,41000.0,31.6601,31.6731,31.5431,31.5496,41000.0
2009-09-30 14:00:00,48.52,48.54,48.37,48.52,64400.0,31.5496,31.5626,31.452,31.5496,64400.0
2009-09-30 14:05:00,48.53,48.53,48.43,48.44,21500.0,31.5561,31.5561,31.491,31.4975,21500.0
2009-09-30 14:10:00,48.44,48.46,48.38,48.42,25400.0,31.4975,31.5106,31.4585,31.4845,25400.0
2009-09-30 14:15:00,48.42,48.47,48.38,48.41,29900.0,31.4845,31.5171,31.4585,31.478,29900.0
2009-09-30 14:20:00,48.41,48.42,48.29,48.32,47100.0,31.478,31.4845,31.4,31.4195,47100.0
2009-09-30 14:25:00,48.33,48.4,48.31,48.35,23500.0,31.426,31.4715,31.413,31.439,23500.0
2009-09-30 14:30:00,48.35,48.37,48.24,48.37,67700.0,31.439,31.452,31.3675,31.452,67700.0
2009-09-30 14:35:00,48.36,48.49,48.35,48.46,70800.0,31.4455,31.5301,31.439,31.5106,70800.0
2009-09-30 14:40:00,48.47,48.72,48.46,48.69,131700.0,31.5171,31.6796,31.5106,31.6601,131700.0
2009-09-30 14:45:00,48.69,48.7,48.52,48.55,56500.0,31.6601,31.6666,31.5496,31.5691,56500.0
2009-09-30 14:50:00,48.56,48.62,48.48,48.54,152500.0,31.5756,31.6146,31.5236,31.5626,152500.0
2009-09-30 14:55:00,48.53,48.62,48.48,48.49,141700.0,31.5561,31.6146,31.5236,31.5301,141700.0
2009-09-30 15:00:00,48.5,48.53,48.25,48.29,208800.0,31.5366,31.5561,31.374,31.4,208800.0
2009-09-30 15:05:00,48.3,48.34,48.18,48.26,119600.0,31.4065,31.4325,31.3285,31.3805,119600.0
2009-09-30 15:10:00,48.27,48.27,48.15,48.18,139500.0,31.387,31.387,31.309,31.3285,139500.0
2009-09-30 15:15:00,48.18,48.33,48.18,48.3,114700.0,31.3285,31.426,31.3285,31.4065,114700.0
2009-09-30 15:20:00,48.29,48.29,48.17,48.22,185200.0,31.4,31.4,31.322,31.3545,185200.0
2009-09-30 15:25:00,48.22,48.28,48.19,48.22,97700.0,31.3545,31.3935,31.335,31.3545,97700.0
2009-09-30 15:30:00,48.22,48.49,48.2,48.49,129900.0,31.3545,31.5301,31.3415,31.5301,129900.0
2009-09-30 15:35:00,48.49,48.5,48.29,48.44,221300.0,31.5301,31.5366,31.4,31.4975,221300.0
2009-09-30 15:40:00,48.44,48.6,48.4,48.53,142100.0,31.4975,31.6016,31.4715,31.5561,142100.0
2009-09-30 15:45:00,48.54,48.62,48.39,48.61,137600.0,31.5626,31.6146,31.465,31.6081,137600.0
2009-09-30 15:50:00,48.61,48.72,48.48,48.61,198600.0,31.6081,31.6796,31.5236,31.6081,198600.0
2009-09-30 15:55:00,48.62,48.69,48.48,48.53,310200.0,31.6146,31.6601,31.5236,31.5561,310200.0
2009-10-01 09:30:00,48.43,48.57,47.98,48.43,95600.0,31.491,31.5821,31.1984,31.491,95600.0
2009-10-01 09:35:00,48.43,48.46,47.91,48.3,97300.0,31.491,31.5106,31.1529,31.4065,97300.0
2009-10-01 09:40:00,48.29,48.29,48.06,48.13,61500.0,31.4,31.4,31.2505,31.296,61500.0
2009-10-01 09:45:00,48.12,48.27,48.01,48.14,79100.0,31.2895,31.387,31.2179,31.3025,79100.0
2009-10-01 09:50:00,48.14,48.16,48.0,48.05,57300.0,31.3025,31.3155,31.2114,31.244,57300.0
2009-10-01 09:55:00,48.05,48.14,47.93,48.06,70100.0,31.244,31.3025,31.1659,31.2505,70100.0
2009-10-01 10:00:00,48.07,48.19,47.79,47.91,145300.0,31.257,31.335,31.0749,31.1529,145300.0
2009-10-01 10:05:00,47.9,47.95,47.7,47.75,95500.0,31.1464,31.1789,31.0164,31.0489,95500.0
2009-10-01 10:10:00,47.74,47.8,47.62,47.65,48100.0,31.0424,31.0814,30.9644,30.9839,48100.0
2009-10-01 10:15:00,47.65,47.67,47.51,47.61,61600.0,30.9839,30.9969,30.8928,30.9579,61600.0
2009-10-01 10:20:00,47.59,47.62,47.4,47.56,62100.0,30.9448,30.9644,30.8213,30.9253,62100.0
2009-10-01 10:25:00,47.55,47.55,47.37,47.38,43200.0,30.9188,30.9188,30.8018,30.8083,43200.0
2009-10-01 10:30:00,47.39,47.49,47.36,47.41,99100.0,30.8148,30.8798,30.7953,30.8278,99100.0
2009-10-01 10:35:00,47.42,47.62,47.42,47.62,100800.0,30.8343,30.9644,30.8343,30.9644,100800.0
2009-10-01 10:40:00,47.63,47.69,47.58,47.63,55500.0,30.9709,31.0099,30.9383,30.9709,55500.0
2009-10-01 10:45:00,47.65,47.66,47.45,47.53,44200.0,30.9839,30.9904,30.8538,30.9058,44200.0
2009-10-01 10:50:00,47.53,47.61,47.49,47.51,95600.0,30.9058,30.9579,30.8798,30.8928,95600.0
2009-10-01 10:55:00,47.48,47.62,47.48,47.6,51900.0,30.8733,30.9644,30.8733,30.9513,51900.0
2009-10-01 11:00:00,47.6,47.6,47.4,47.44,74900.0,30.9513,30.9513,30.8213,30.8473,74900.0
2009-10-01 11:05:00,47.45,47.45,47.26,47.27,48900.0,30.8538,30.8538,30.7303,30.7368,48900.0
2009-10-01 11:10:00,47.27,47.33,47.22,47.28,37900.0,30.7368,30.7758,30.7043,30.7433,37900.0
2009-10-01 11:15:00,47.26,47.27,47.19,47.22,53600.0,30.7303,30.7368,30.6848,30.7043,53600.0
2009-10-01 11:20:00,47.21,47.31,47.21,47.25,121800.0,30.6978,30.7628,30.6978,30.7238,121800.0
2009-10-01 11:25:00,47.25,47.28,47.03,47.07,72400.0,30.7238,30.7433,30.5807,30.6067,72400.0
2009-10-01 11:30:00,47.06,47.09,46.91,46.97,93700.0,30.6002,30.6197,30.5027,30.5417,93700.0
2009-10-01 11:35:00,46.99,47.09,46.97,47.07,74600.0,30.5547,30.6197,30.5417,30.6067,74600.0
2009-10-01 11:40:00,47.06,47.08,46.84,46.85,31900.0,30.6002,30.6132,30.4572,30.4637,31900.0
2009-10-01 11:45:00,46.84,46.94,46.84,46.93,58100.0,30.4572,30.5222,30.4572,30.5157,58100.0
2009-10-01 11:50:00,46.93,46.98,46.91,46.91,37800.0,30.5157,30.5482,30.5027,30.5027,37800.0
2009-10-01 11:55:00,46.89,46.89,46.8,46.84,40800.0,30.4897,30.4897,30.4312,30.4572,40800.0
2009-10-01 12:00:00,46.83,46.84,46.77,46.78,35800.0,30.4507,30.4572,30.4117,30.4182,35800.0
2009-10-01 12:05:00,46.77,46.78,46.66,46.71,31700.0,30.4117,30.4182,30.3401,30.3726,31700.0
2009-10-01 12:10:00,46.72,46.79,46.72,46.72,27900.0,30.3791,30.4247,30.3791,30.3791,27900.0
2009-10-01 12:15:00,46.72,46.78,46.71,46.76,57500.0,30.3791,30.4182,30.3726,30.4051,57500.0
2009-10-01 12:20:00,46.76,46.89,46.76,46.88,25100.0,30.4051,30.4897,30.4051,30.4832,25100.0
2009-10-01 12:25:00,46.87,46.89,46.82,46.85,30600.0,30.4767,30.4897,30.4442,30.4637,30600.0
2009-10-01 12:30:00,46.87,46.87,46.75,46.78,126400.0,30.4767,30.4767,30.3986,30.4182,126400.0
2009-10-01 12:35:00,46.77,46.79,46.7,46.75,35800.0,30.4117,30.4247,30.3661,30.3986,35800.0
2009-10-01 12:40:00,46.75,46.81,46.75,46.78,32400.0,30.3986,30.4377,30.3986,30.4182,32400.0
2009-10-01 12:45:00,46.78,46.83,46.75,46.79,38000.0,30.4182,30.4507,30.3986,30.4247,38000.0
2009-10-01 12:50:00,46.79,47.0,46.78,47.0,39400.0,30.4247,30.5612,30.4182,30.5612,39400.0
2009-10-01 12:55:00,47.0,47.05,46.95,47.05,46400.0,30.5612,30.5937,30.5287,30.5937,46400.0
2009-10-01 13:00:00,47.03,47.13,46.99,47.13,106100.0,30.5807,30.6457,30.5547,30.6457,106100.0
2009-10-01 13:05:00,47.13,47.23,47.08,47.08,70000.0,30.6457,30.7108,30.6132,30.6132,70000.0
2009-10-01 13:10:00,47.08,47.12,46.96,47.06,118600.0,30.6132,30.6392,30.5352,30.6002,118600.0
2009-10-01 13:15:00,47.05,47.16,47.05,47.05,45000.0,30.5937,30.6652,30.5937,30.5937,45000.0
2009-10-01 13:20:00,47.05,47.07,46.84,46.88,93600.0,30.5937,30.6067,30.4572,30.4832,93600.0
2009-10-01 13:25:00,46.88,46.91,46.79,46.85,74000.0,30.4832,30.5027,30.4247,30.4637,74000.0
2009-10-01 13:30:00,46.85,46.85,46.79,46.79,47000.0,30.4637,30.4637,30.4247,30.4247,47000.0
2009-10-01 13:35:00,46.79,46.82,46.65,46.65,55500.0,30.4247,30.4442,30.3336,30.3336,55500.0
2009-10-01 13:40:00,46.65,46.76,46.64,46.73,45900.0,30.3336,30.4051,30.3271,30.3856,45900.0
2009-10-01 13:45:00,46.74,46.83,46.73,46.82,41000.0,30.3921,30.4507,30.3856,30.4442,41000.0
2009-10-01 13:50:00,46.81,46.82,46.63,46.63,41800.0,30.4377,30.4442,30.3206,30.3206,41800.0
2009-10-01 13:55:00,46.63,46.63,46.49,46.59,68500.0,30.3206,30.3206,30.2296,30.2946,68500.0
2009-10-01 14:00:00,46.59,46.6,46.53,46.57,42200.0,30.2946,30.3011,30.2556,30.2816,42200.0
2009-10-01 14:05:00,46.56,46.69,46.49,46.69,65100.0,30.2751,30.3596,30.2296,30.3596,65100.0
2009-10-01 14:10:00,46.68,46.74,46.65,46.73,33500.0,30.3531,30.3921,30.3336,30.3856,33500.0
2009-10-01 14:15:00,46.74,46.89,46.71,46.78,123800.0,30.3921,30.4897,30.3726,30.4182,123800.0
2009-10-01 14:20:00,46.74,46.79,46.63,46.63,31800.0,30.3921,30.4247,30.3206,30.3206,31800.0
2009-10-01 14:25:00,46.62,46.79,46.54,46.79,59100.0,30.3141,30.4247,30.2621,30.4247,59100.0
2009-10-01 14:30:00,46.78,46.89,46.77,46.81,89100.0,30.4182,30.4897,30.4117,30.4377,89100.0
2009-10-01 14:35:00,46.81,46.87,46.81,46.86,31400.0,30.4377,30.4767,30.4377,30.4702,31400.0
2009-10-01 14:40:00,46.86,46.92,46.79,46.88,97000.0,30.4702,30.5092,30.4247,30.4832,97000.0
2009-10-01 14:45:00,46.87,47.01,46.85,47.0,82300.0,30.4767,30.5677,30.4637,30.5612,82300.0
2009-10-01 14:50:00,47.0,47.11,46.96,47.11,111100.0,30.5612,30.6327,30.5352,30.6327,111100.0
2009-10-01 14:55:00,47.1,47.12,46.9,46.9,71900.0,30.6262,30.6392,30.4962,30.4962,71900.0
2009-10-01 15:00:00,46.91,46.94,46.84,46.85,101500.0,30.5027,30.5222,30.4572,30.4637,101500.0
2009-10-01 15:05:00,46.86,46.87,46.6,46.65,86500.0,30.4702,30.4767,30.3011,30.3336,86500.0
2009-10-01 15:10:00,46.65,46.69,46.57,46.65,87500.0,30.3336,30.3596,30.2816,30.3336,87500.0
2009-10-01 15:15:00,46.65,46.67,46.58,46.6,45900.0,30.3336,30.3466,30.2881,30.3011,45900.0
2009-10-01 15:20:00,46.59,46.66,46.54,46.62,102000.0,30.2946,30.3401,30.2621,30.3141,102000.0
2009-10-01 15:25:00,46.62,46.62,46.47,46.53,110900.0,30.3141,30.3141,30.2166,30.2556,110900.0
2009-10-01 15:30:00,46.51,46.66,46.5,46.62,86100.0,30.2426,30.3401,30.2361,30.3141,86100.0
2009-10-01 15:35:00,46.62,46.68,46.56,46.64,80600.0,30.3141,30.3531,30.2751,30.3271,80600.0
2009-10-01 15:40:00,46.63,46.85,46.63,46.71,157800.0,30.3206,30.4637,30.3206,30.3726,157800.0
2009-10-01 15:45:00,46.68,46.75,46.66,46.73,129600.0,30.3531,30.3986,30.3401,30.3856,129600.0
2009-10-01 15:50:00,46.72,46.73,46.55,46.59,286500.0,30.3791,30.3856,30.2686,30.2946,286500.0
2009-10-01 15:55:00,46.59,46.6,46.29,46.36,519200.0,30.2946,30.3011,30.0995,30.1451,519200.0
2009-10-02 09:30:00,45.04,45.19,44.59,45.13,363200.0,29.2867,29.3843,28.9941,29.3453,363200.0
2009-10-02 09:35:00,45.14,45.58,45.01,45.2,167500.0,29.3518,29.6379,29.2672,29.3908,167500.0
2009-10-02 09:40:00,45.2,45.41,44.85,44.88,165600.0,29.3908,29.5273,29.1632,29.1827,165600.0
2009-10-02 09:45:00,44.9,45.24,44.87,45.22,188600.0,29.1957,29.4168,29.1762,29.4038,188600.0
2009-10-02 09:50:00,45.22,45.3,45.06,45.08,170300.0,29.4038,29.4558,29.2997,29.3127,170300.0
2009-10-02 09:55:00,45.07,45.12,44.93,45.0,229600.0,29.3062,29.3388,29.2152,29.2607,229600.0
2009-10-02 10:00:00,45.0,45.15,44.91,45.09,189500.0,29.2607,29.3583,29.2022,29.3192,189500.0
2009-10-02 10:05:00,45.09,45.19,44.98,45.01,119800.0,29.3192,29.3843,29.2477,29.2672,119800.0
2009-10-02 10:10:00,45.0,45.23,44.99,45.23,170900.0,29.2607,29.4103,29.2542,29.4103,170900.0
2009-10-02 10:15:00,45.23,45.4,45.11,45.16,183900.0,29.4103,29.5208,29.3323,29.3648,183900.0
2009-10-02 10:20:00,45.16,45.4,45.15,45.36,183500.0,29.3648,29.5208,29.3583,29.4948,183500.0
2009-10-02 10:25:00,45.36,45.55,45.32,45.48,195600.0,29.4948,29.6184,29.4688,29.5728,195600.0
2009-10-02 10:30:00,45.48,45.64,45.32,45.63,195400.0,29.5728,29.6769,29.4688,29.6704,195400.0
2009-10-02 10:35:00,45.62,45.96,45.46,45.47,181600.0,29.6639,29.885,29.5598,29.5663,181600.0
2009-10-02 10:40:00,45.46,45.46,45.29,45.38,99000.0,29.5598,29.5598,29.4493,29.5078,99000.0
2009-10-02 10:45:00,45.38,45.38,45.0,45.0,104500.0,29.5078,29.5078,29.2607,29.2607,104500.0
2009-10-02 10:50:00,45.0,45.09,44.84,44.85,141900.0,29.2607,29.3192,29.1567,29.1632,141900.0
2009-10-02 10:55:00,44.85,44.95,44.76,44.95,86800.0,29.1632,29.2282,29.1047,29.2282,86800.0
2009-10-02 11:00:00,44.94,45.13,44.94,45.13,72700.0,29.2217,29.3453,29.2217,29.3453,72700.0
2009-10-02 11:05:00,45.12,45.24,45.07,45.07,79400.0,29.3388,29.4168,29.3062,29.3062,79400.0
2009-10-02 11:10:00,45.06,45.07,44.91,44.93,73000.0,29.2997,29.3062,29.2022,29.2152,73000.0
2009-10-02 11:15:00,44.93,45.07,44.85,44.85,64700.0,29.2152,29.3062,29.1632,29.1632,64700.0
2009-10-02 11:20:00,44.86,44.92,44.81,44.87,49200.0,29.1697,29.2087,29.1372,29.1762,49200.0
2009-10-02 11:25:00,44.89,44.89,44.8,44.8,44900.0,29.1892,29.1892,29.1307,29.1307,44900.0
2009-10-02 11:30:00,44.79,45.04,44.79,44.9,74700.0,29.1242,29.2867,29.1242,29.1957,74700.0
2009-10-02 11:35:00,44.9,44.9,44.77,44.83,76400.0,29.1957,29.1957,29.1112,29.1502,76400.0
2009-10-02 11:40:00,44.81,44.82,44.6,44.64,86400.0,29.1372,29.1437,29.0006,29.0266,86400.0
2009-10-02 11:45:00,44.64,44.86,44.59,44.86,69900.0,29.0266,29.1697,28.9941,29.1697,69900.0
2009-10-02 11:50:00,44.85,44.86,44.75,44.78,30400.0,29.1632,29.1697,29.0982,29.1177,30400.0
2009-10-02 11:55:00,44.76,44.84,44.69,44.73,46200.0,29.1047,29.1567,29.0592,29.0852,46200.0
2009-10-02 12:00:00,44.73,44.89,44.73,44.89,35500.0,29.0852,29.1892,29.0852,29.1892,35500.0
2009-10-02 12:05:00,44.88,44.92,44.73,44.87,45300.0,29.1827,29.2087,29.0852,29.1762,45300.0
2009-10-02 12:10:00,44.87,44.95,44.7,44.73,34100.0,29.1762,29.2282,29.0657,29.0852,34100.0
2009-10-02 12:15:00,44.73,44.87,44.72,44.87,69800.0,29.0852,29.1762,29.0787,29.1762,69800.0
2009-10-02 12:20:00,44.87,44.88,44.77,44.79,66200.0,29.1762,29.1827,29.1112,29.1242,66200.0
2009-10-02 12:25:00,44.8,44.8,44.65,44.7,44600.0,29.1307,29.1307,29.0331,29.0657,44600.0
2009-10-02 12:30:00,44.69,44.74,44.69,44.73,47100.0,29.0592,29.0917,29.0592,29.0852,47100.0
2009-10-02 12:35:00,44.72,44.74,44.7,44.71,16700.0,29.0787,29.0917,29.0657,29.0722,16700.0
2009-10-02 12:40:00,44.7,44.77,44.59,44.6,77000.0,29.0657,29.1112,28.9941,29.0006,77000.0
2009-10-02 12:45:00,44.59,44.6,44.53,44.56,42500.0,28.9941,29.0006,28.9551,28.9746,42500.0
2009-10-02 12:50:00,44.55,44.62,44.54,44.6,56600.0,28.9681,29.0136,28.9616,29.0006,56600.0
2009-10-02 12:55:00,44.62,44.67,44.58,44.65,39400.0,29.0136,29.0461,28.9876,29.0331,39400.0
2009-10-02 13:00:00,44.65,44.7,44.61,44.63,58200.0,29.0331,29.0657,29.0071,29.0201,58200.0
2009-10-02 13:05:00,44.64,44.66,44.62,44.65,29500.0,29.0266,29.0396,29.0136,29.0331,29500.0
2009-10-02 13:10:00,44.66,44.92,44.66,44.78,72600.0,29.0396,29.2087,29.0396,29.1177,72600.0
2009-10-02 13:15:00,44.78,44.84,44.73,44.78,81600.0,29.1177,29.1567,29.0852,29.1177,81600.0
2009-10-02 13:20:00,44.79,44.79,44.71,44.74,37200.0,29.1242,29.1242,29.0722,29.0917,37200.0
2009-10-02 13:25:00,44.74,44.86,44.73,44.84,68700.0,29.0917,29.1697,29.0852,29.1567,68700.0
2009-10-02 13:30:00,44.85,44.9,44.82,44.85,38900.0,29.1632,29.1957,29.1437,29.1632,38900.0
2009-10-02 13:35:00,44.85,44.85,44.63,44.63,57300.0,29.1632,29.1632,29.0201,29.0201,57300.0
2009-10-02 13:40:00,44.64,44.64,44.55,44.62,73800.0,29.0266,29.0266,28.9681,29.0136,73800.0
2009-10-02 13:45:00,44.62,44.72,44.59,44.7,67900.0,29.0136,29.0787,28.9941,29.0657,67900.0
2009-10-02 13:50:00,44.69,44.73,44.63,44.71,58300.0,29.0592,29.0852,29.0201,29.0722,58300.0
2009-10-02 13:55:00,44.72,44.88,44.7,44.72,178800.0,29.0787,29.1827,29.0657,29.0787,178800.0
2009-10-02 14:00:00,44.73,44.73,44.57,44.59,82900.0,29.0852,29.0852,28.9811,28.9941,82900.0
2009-10-02 14:05:00,44.58,44.69,44.58,44.68,53000.0,28.9876,29.0592,28.9876,29.0527,53000.0
2009-10-02 14:10:00,44.68,44.72,44.65,44.66,61600.0,29.0527,29.0787,29.0331,29.0396,61600.0
2009-10-02 14:15:00,44.66,44.7,44.64,44.7,39300.0,29.0396,29.0657,29.0266,29.0657,39300.0
2009-10-02 14:20:00,44.7,44.76,44.7,44.71,36500.0,29.0657,29.1047,29.0657,29.0722,36500.0
2009-10-02 14:25:00,44.72,44.72,44.66,44.66,36400.0,29.0787,29.0787,29.0396,29.0396,36400.0
2009-10-02 14:30:00,44.67,44.72,44.64,44.66,52700.0,29.0461,29.0787,29.0266,29.0396,52700.0
2009-10-02 14:35:00,44.65,44.66,44.57,44.58,33600.0,29.0331,29.0396,28.9811,28.9876,33600.0
2009-10-02 14:40:00,44.57,44.57,44.41,44.43,103800.0,28.9811,28.9811,28.8771,28.8901,103800.0
2009-10-02 14:45:00,44.44,44.47,44.39,44.43,50800.0,28.8966,28.9161,28.8641,28.8901,50800.0
2009-10-02 14:50:00,44.43,44.55,44.37,44.42,71900.0,28.8901,28.9681,28.8511,28.8836,71900.0
2009-10-02 14:55:00,44.4,44.42,44.25,44.25,94900.0,28.8706,28.8836,28.773,28.773,94900.0
2009-10-02 15:00:00,44.26,44.28,44.07,44.08,162700.0,28.7796,28.7926,28.656,28.6625,162700.0
2009-10-02 15:05:00,44.09,44.19,44.06,44.06,140900.0,28.669,28.734,28.6495,28.6495,140900.0
2009-10-02 15:10:00,44.07,44.18,44.03,44.11,185900.0,28.656,28.7275,28.63,28.682,185900.0
2009-10-02 15:15:00,44.11,44.16,44.02,44.08,116800.0,28.682,28.7145,28.6235,28.6625,116800.0
2009-10-02 15:20:00,44.09,44.19,44.09,44.1,94000.0,28.669,28.734,28.669,28.6755,94000.0
2009-10-02 15:25:00,44.1,44.13,44.04,44.11,91100.0,28.6755,28.695,28.6365,28.682,91100.0
2009-10-02 15:30:00,44.1,44.36,44.1,44.26,120300.0,28.6755,28.8446,28.6755,28.7796,120300.0
2009-10-02 15:35:00,44.28,44.35,44.26,44.31,145000.0,28.7926,28.8381,28.7796,28.8121,145000.0
2009-10-02 15:40:00,44.3,44.34,44.24,44.26,124200.0,28.8056,28.8316,28.7665,28.7796,124200.0
2009-10-02 15:45:00,44.26,44.35,44.24,44.26,180900.0,28.7796,28.8381,28.7665,28.7796,180900.0
2009-10-02 15:50:00,44.26,44.3,44.13,44.27,250900.0,28.7796,28.8056,28.695,28.7861,250900.0
2009-10-02 15:55:00,44.3,44.39,44.27,44.32,438600.0,28.8056,28.8641,28.7861,28.8186,438600.0
2009-10-05 09:30:00,44.9,45.61,44.45,45.25,157300.0,29.1957,29.6574,28.9031,29.4233,157300.0
2009-10-05 09:35:00,45.26,45.3,45.05,45.16,124000.0,29.4298,29.4558,29.2932,29.3648,124000.0
2009-10-05 09:40:00,45.15,45.4,45.11,45.25,133100.0,29.3583,29.5208,29.3323,29.4233,133100.0
2009-10-05 09:45:00,45.25,45.37,45.24,45.25,76100.0,29.4233,29.5013,29.4168,29.4233,76100.0
2009-10-05 09:50:00,45.27,45.5,45.25,45.43,92100.0,29.4363,29.5858,29.4233,29.5403,92100.0
2009-10-05 09:55:00,45.42,45.48,45.25,45.38,83900.0,29.5338,29.5728,29.4233,29.5078,83900.0
2009-10-05 10:00:00,45.4,45.84,45.4,45.75,196200.0,29.5208,29.8069,29.5208,29.7484,196200.0
2009-10-05 10:05:00,45.75,45.76,45.42,45.42,157700.0,29.7484,29.7549,29.5338,29.5338,157700.0
2009-10-05 10:10:00,45.49,45.61,45.43,45.56,65600.0,29.5793,29.6574,29.5403,29.6249,65600.0
2009-10-05 10:15:00,45.53,45.63,45.5,45.59,82000.0,29.6054,29.6704,29.5858,29.6444,82000.0
2009-10-05 10:20:00,45.59,45.76,45.57,45.63,85900.0,29.6444,29.7549,29.6314,29.6704,85900.0
2009-10-05 10:25:00,45.63,45.65,45.51,45.63,46800.0,29.6704,29.6834,29.5923,29.6704,46800.0
2009-10-05 10:30:00,45.65,45.72,45.56,45.57,33600.0,29.6834,29.7289,29.6249,29.6314,33600.0
2009-10-05 10:35:00,45.56,45.63,45.5,45.6,36900.0,29.6249,29.6704,29.5858,29.6509,36900.0
2009-10-05 10:40:00,45.6,45.6,45.54,45.58,73000.0,29.6509,29.6509,29.6119,29.6379,73000.0
2009-10-05 10:45:00,45.59,45.61,45.57,45.57,29800.0,29.6444,29.6574,29.6314,29.6314,29800.0
2009-10-05 10:50:00,45.57,45.6,45.51,45.6,33100.0,29.6314,29.6509,29.5923,29.6509,33100.0
2009-10-05 10:55:00,45.59,45.77,45.59,45.77,43000.0,29.6444,29.7614,29.6444,29.7614,43000.0
2009-10-05 11:00:00,45.77,45.83,45.72,45.73,63500.0,29.7614,29.8004,29.7289,29.7354,63500.0
2009-10-05 11:05:00,45.74,45.89,45.73,45.8,53200.0,29.7419,29.8394,29.7354,29.7809,53200.0
2009-10-05 11:10:00,45.8,45.87,45.8,45.86,38600.0,29.7809,29.8264,29.7809,29.8199,38600.0
2009-10-05 11:15:00,45.85,45.85,45.73,45.79,30100.0,29.8134,29.8134,29.7354,29.7744,30100.0
2009-10-05 11:20:00,45.8,45.83,45.75,45.8,22700.0,29.7809,29.8004,29.7484,29.7809,22700.0
2009-10-05 11:25:00,45.81,45.81,45.73,45.76,32700.0,29.7874,29.7874,29.7354,29.7549,32700.0
2009-10-05 11:30:00,45.76,45.83,45.72,45.75,25900.0,29.7549,29.8004,29.7289,29.7484,25900.0
2009-10-05 11:35:00,45.74,45.78,45.65,45.65,38800.0,29.7419,29.7679,29.6834,29.6834,38800.0
2009-10-05 11:40:00,45.65,45.65,45.59,45.65,60900.0,29.6834,29.6834,29.6444,29.6834,60900.0
2009-10-05 11:45:00,45.65,45.68,45.58,45.66,34400.0,29.6834,29.7029,29.6379,29.6899,34400.0
2009-10-05 11:50:00,45.66,45.77,45.65,45.72,27400.0,29.6899,29.7614,29.6834,29.7289,27400.0
2009-10-05 11:55:00,45.71,45.77,45.68,45.69,35900.0,29.7224,29.7614,29.7029,29.7094,35900.0
2009-10-05 12:00:00,45.69,45.71,45.64,45.64,22600.0,29.7094,29.7224,29.6769,29.6769,22600.0
2009-10-05 12:05:00,45.64,45.64,45.57,45.63,21000.0,29.6769,29.6769,29.6314,29.6704,21000.0
2009-10-05 12:10:00,45.64,45.64,45.61,45.64,18100.0,29.6769,29.6769,29.6574,29.6769,18100.0
2009-10-05 12:15:00,45.64,45.67,45.59,45.6,24200.0,29.6769,29.6964,29.6444,29.6509,24200.0
2009-10-05 12:20:00,45.59,45.68,45.59,45.68,28000.0,29.6444,29.7029,29.6444,29.7029,28000.0
2009-10-05 12:25:00,45.69,45.69,45.62,45.67,28900.0,29.7094,29.7094,29.6639,29.6964,28900.0
2009-10-05 12:30:00,45.67,45.73,45.64,45.72,30700.0,29.6964,29.7354,29.6769,29.7289,30700.0
2009-10-05 12:35:00,45.73,45.76,45.68,45.76,26600.0,29.7354,29.7549,29.7029,29.7549,26600.0
2009-10-05 12:40:00,45.76,45.89,45.74,45.89,27900.0,29.7549,29.8394,29.7419,29.8394,27900.0
2009-10-05 12:45:00,45.89,46.06,45.88,46.05,63700.0,29.8394,29.95,29.8329,29.9435,63700.0
2009-10-05 12:50:00,46.05,46.07,46.02,46.05,32700.0,29.9435,29.9565,29.924,29.9435,32700.0
2009-10-05 12:55:00,46.06,46.07,45.97,46.02,30000.0,29.95,29.9565,29.8915,29.924,30000.0
2009-10-05 13:00:00,46.02,46.05,45.99,46.02,22000.0,29.924,29.9435,29.9045,29.924,22000.0
2009-10-05 13:05:00,46.02,46.09,46.0,46.08,23400.0,29.924,29.9695,29.911,29.963,23400.0
2009-10-05 13:10:00,46.08,46.16,46.06,46.15,49000.0,29.963,30.015,29.95,30.0085,49000.0
2009-10-05 13:15:00,46.15,46.19,46.15,46.15,23000.0,30.0085,30.0345,30.0085,30.0085,23000.0
2009-10-05 13:20:00,46.16,46.16,46.01,46.03,36800.0,30.015,30.015,29.9175,29.9305,36800.0
2009-10-05 13:25:00,46.04,46.07,46.02,46.06,23600.0,29.937,29.9565,29.924,29.95,23600.0
2009-10-05 13:30:00,46.06,46.07,45.97,45.99,40100.0,29.95,29.9565,29.8915,29.9045,40100.0
2009-10-05 13:35:00,45.97,45.98,45.84,45.85,45700.0,29.8915,29.898,29.8069,29.8134,45700.0
2009-10-05 13:40:00,45.85,45.91,45.74,45.74,72300.0,29.8134,29.8524,29.7419,29.7419,72300.0
2009-10-05 13:45:00,45.74,45.79,45.73,45.75,54100.0,29.7419,29.7744,29.7354,29.7484,54100.0
2009-10-05 13:50:00,45.77,45.92,45.75,45.9,40400.0,29.7614,29.8589,29.7484,29.8459,40400.0
2009-10-05 13:55:00,45.9,45.91,45.82,45.88,36200.0,29.8459,29.8524,29.7939,29.8329,36200.0
2009-10-05 14:00:00,45.87,46.0,45.87,45.98,82300.0,29.8264,29.911,29.8264,29.898,82300.0
2009-10-05 14:05:00,45.98,46.02,45.98,46.0,30900.0,29.898,29.924,29.898,29.911,30900.0
2009-10-05 14:10:00,46.0,46.04,45.98,46.0,31900.0,29.911,29.937,29.898,29.911,31900.0
2009-10-05 14:15:00,46.0,46.03,46.0,46.0,23100.0,29.911,29.9305,29.911,29.911,23100.0
2009-10-05 14:20:00,46.0,46.03,45.99,46.03,67800.0,29.911,29.9305,29.9045,29.9305,67800.0
2009-10-05 14:25:00,46.03,46.13,46.0,46.11,33300.0,29.9305,29.9955,29.911,29.9825,33300.0
2009-10-05 14:30:00,46.12,46.27,46.12,46.26,58600.0,29.989,30.0865,29.989,30.08,58600.0
2009-10-05 14:35:00,46.26,46.4,46.26,46.4,52500.0,30.08,30.1711,30.08,30.1711,52500.0
2009-10-05 14:40:00,46.4,46.52,46.37,46.51,54800.0,30.1711,30.2491,30.1516,30.2426,54800.0
2009-10-05 14:45:00,46.5,46.64,46.49,46.53,50300.0,30.2361,30.3271,30.2296,30.2556,50300.0
2009-10-05 14:50:00,46.52,46.6,46.45,46.6,64100.0,30.2491,30.3011,30.2036,30.3011,64100.0
2009-10-05 14:55:00,46.58,46.68,46.53,46.54,51300.0,30.2881,30.3531,30.2556,30.2621,51300.0
2009-10-05 15:00:00,46.54,46.62,46.49,46.61,75600.0,30.2621,30.3141,30.2296,30.3076,75600.0
2009-10-05 15:05:00,46.61,46.61,46.49,46.51,79200.0,30.3076,30.3076,30.2296,30.2426,79200.0
2009-10-05 15:10:00,46.51,46.54,46.44,46.45,39700.0,30.2426,30.2621,30.1971,30.2036,39700.0
2009-10-05 15:15:00,46.45,46.46,46.28,46.38,61700.0,30.2036,30.2101,30.093,30.1581,61700.0
2009-10-05 15:20:00,46.37,46.37,46.31,46.34,49100.0,30.1516,30.1516,30.1125,30.132,49100.0
2009-10-05 15:25:00,46.34,46.48,46.33,46.46,54000.0,30.132,30.2231,30.1255,30.2101,54000.0
2009-10-05 15:30:00,46.48,46.5,46.36,46.36,69300.0,30.2231,30.2361,30.1451,30.1451,69300.0
2009-10-05 15:35:00,46.36,46.41,46.33,46.38,112000.0,30.1451,30.1776,30.1255,30.1581,112000.0
2009-10-05 15:40:00,46.37,46.38,46.14,46.16,112400.0,30.1516,30.1581,30.002,30.015,112400.0
2009-10-05 15:45:00,46.17,46.18,46.03,46.16,109900.0,30.0215,30.028,29.9305,30.015,109900.0
2009-10-05 15:50:00,46.16,46.17,45.97,46.1,189400.0,30.015,30.0215,29.8915,29.976,189400.0
2009-10-05 15:55:00,46.1,46.23,46.1,46.2,354700.0,29.976,30.0605,29.976,30.041,354700.0
2009-10-06 09:30:00,46.58,46.76,46.18,46.75,156700.0,30.2881,30.4051,30.028,30.3986,156700.0
2009-10-06 09:35:00,46.75,47.04,46.65,46.8,84100.0,30.3986,30.5872,30.3336,30.4312,84100.0
2009-10-06 09:40:00,46.8,46.95,46.78,46.91,90400.0,30.4312,30.5287,30.4182,30.5027,90400.0
2009-10-06 09:45:00,46.93,46.99,46.72,46.73,53800.0,30.5157,30.5547,30.3791,30.3856,53800.0
2009-10-06 09:50:00,46.73,46.99,46.72,46.89,59200.0,30.3856,30.5547,30.3791,30.4897,59200.0
2009-10-06 09:55:00,46.92,46.96,46.77,46.82,67200.0,30.5092,30.5352,30.4117,30.4442,67200.0
2009-10-06 10:00:00,46.83,46.85,46.58,46.59,114400.0,30.4507,30.4637,30.2881,30.2946,114400.0
2009-10-06 10:05:00,46.6,46.66,46.48,46.66,114600.0,30.3011,30.3401,30.2231,30.3401,114600.0
2009-10-06 10:10:00,46.64,46.8,46.62,46.69,52500.0,30.3271,30.4312,30.3141,30.3596,52500.0
2009-10-06 10:15:00,46.68,46.7,46.35,46.36,186400.0,30.3531,30.3661,30.1386,30.1451,186400.0
2009-10-06 10:20:00,46.36,46.46,46.36,46.46,44500.0,30.1451,30.2101,30.1451,30.2101,44500.0
2009-10-06 10:25:00,46.46,46.49,46.38,46.45,77900.0,30.2101,30.2296,30.1581,30.2036,77900.0
2009-10-06 10:30:00,46.46,46.46,46.24,46.38,70400.0,30.2101,30.2101,30.067,30.1581,70400.0
2009-10-06 10:35:00,46.38,46.4,46.3,46.32,54800.0,30.1581,30.1711,30.106,30.119,54800.0
2009-10-06 10:40:00,46.32,46.47,46.3,46.38,41900.0,30.119,30.2166,30.106,30.1581,41900.0
2009-10-06 10:45:00,46.38,46.41,46.31,46.36,41400.0,30.1581,30.1776,30.1125,30.1451,41400.0
2009-10-06 10:50:00,46.37,46.51,46.34,46.46,27600.0,30.1516,30.2426,30.132,30.2101,27600.0
2009-10-06 10:55:00,46.47,46.52,46.33,46.47,26000.0,30.2166,30.2491,30.1255,30.2166,26000.0
2009-10-06 11:00:00,46.46,46.6,46.44,46.59,32100.0,30.2101,30.3011,30.1971,30.2946,32100.0
2009-10-06 11:05:00,46.61,46.71,46.58,46.67,106000.0,30.3076,30.3726,30.2881,30.3466,106000.0
2009-10-06 11:10:00,46.67,46.72,46.48,46.48,59000.0,30.3466,30.3791,30.2231,30.2231,59000.0
2009-10-06 11:15:00,46.48,46.53,46.39,46.47,44900.0,30.2231,30.2556,30.1646,30.2166,44900.0
2009-10-06 11:20:00,46.48,46.64,46.48,46.54,29500.0,30.2231,30.3271,30.2231,30.2621,29500.0
2009-10-06 11:25:00,46.54,46.61,46.53,46.54,13800.0,30.2621,30.3076,30.2556,30.2621,13800.0
2009-10-06 11:30:00,46.54,46.6,46.53,46.55,21000.0,30.2621,30.3011,30.2556,30.2686,21000.0
2009-10-06 11:35:00,46.54,46.54,46.45,46.47,22000.0,30.2621,30.2621,30.2036,30.2166,22000.0
2009-10-06 11:40:00,46.46,46.51,46.44,46.46,32000.0,30.2101,30.2426,30.1971,30.2101,32000.0
2009-10-06 11:45:00,46.45,46.56,46.44,46.52,46500.0,30.2036,30.2751,30.1971,30.2491,46500.0
2009-10-06 11:50:00,46.5,46.55,46.43,46.45,91200.0,30.2361,30.2686,30.1906,30.2036,91200.0
2009-10-06 11:55:00,46.45,46.46,46.39,46.46,27500.0,30.2036,30.2101,30.1646,30.2101,27500.0
2009-10-06 12:00:00,46.46,46.52,46.45,46.51,40600.0,30.2101,30.2491,30.2036,30.2426,40600.0
2009-10-06 12:05:00,46.5,46.58,46.49,46.55,96200.0,30.2361,30.2881,30.2296,30.2686,96200.0
2009-10-06 12:10:00,46.55,46.57,46.5,46.55,90600.0,30.2686,30.2816,30.2361,30.2686,90600.0
2009-10-06 12:15:00,46.55,46.61,46.53,46.58,32200.0,30.2686,30.3076,30.2556,30.2881,32200.0
2009-10-06 12:20:00,46.58,46.62,46.51,46.54,77100.0,30.2881,30.3141,30.2426,30.2621,77100.0
2009-10-06 12:25:00,46.52,46.53,46.5,46.51,46000.0,30.2491,30.2556,30.2361,30.2426,46000.0
2009-10-06 12:30:00,46.55,46.56,46.52,46.56,14000.0,30.2686,30.2751,30.2491,30.2751,14000.0
2009-10-06 12:35:00,46.54,46.58,46.52,46.54,24500.0,30.2621,30.2881,30.2491,30.2621,24500.0
2009-10-06 12:40:00,46.54,46.56,46.46,46.5,96700.0,30.2621,30.2751,30.2101,30.2361,96700.0
2009-10-06 12:45:00,46.5,46.55,46.43,46.45,62700.0,30.2361,30.2686,30.1906,30.2036,62700.0
2009-10-06 12:50:00,46.44,46.48,46.35,46.43,47400.0,30.1971,30.2231,30.1386,30.1906,47400.0
2009-10-06 12:55:00,46.43,46.48,46.29,46.32,27200.0,30.1906,30.2231,30.0995,30.119,27200.0
2009-10-06 13:00:00,46.31,46.35,46.2,46.33,64400.0,30.1125,30.1386,30.041,30.1255,64400.0
2009-10-06 13:05:00,46.34,46.36,46.0,46.12,98200.0,30.132,30.1451,29.911,29.989,98200.0
2009-10-06 13:10:00,46.11,46.16,46.02,46.11,31500.0,29.9825,30.015,29.924,29.9825,31500.0
2009-10-06 13:15:00,46.12,46.26,46.05,46.2,35400.0,29.989,30.08,29.9435,30.041,35400.0
2009-10-06 13:20:00,46.21,46.24,46.1,46.19,33900.0,30.0475,30.067,29.976,30.0345,33900.0
2009-10-06 13:25:00,46.19,46.2,46.13,46.15,13800.0,30.0345,30.041,29.9955,30.0085,13800.0
2009-10-06 13:30:00,46.14,46.14,46.05,46.13,15300.0,30.002,30.002,29.9435,29.9955,15300.0
2009-10-06 13:35:00,46.11,46.17,46.11,46.12,22800.0,29.9825,30.0215,29.9825,29.989,22800.0
2009-10-06 13:40:00,46.12,46.12,45.95,46.0,70400.0,29.989,29.989,29.8785,29.911,70400.0
2009-10-06 13:45:00,46.0,46.01,45.93,45.93,20900.0,29.911,29.9175,29.8655,29.8655,20900.0
2009-10-06 13:50:00,45.94,45.94,45.79,45.87,46200.0,29.872,29.872,29.7744,29.8264,46200.0
2009-10-06 13:55:00,45.88,46.0,45.87,45.95,44200.0,29.8329,29.911,29.8264,29.8785,44200.0
2009-10-06 14:00:00,45.96,45.96,45.7,45.7,37800.0,29.885,29.885,29.7159,29.7159,37800.0
2009-10-06 14:05:00,45.7,45.7,45.47,45.47,88900.0,29.7159,29.7159,29.5663,29.5663,88900.0
2009-10-06 14:10:00,45.47,45.69,45.45,45.61,40800.0,29.5663,29.7094,29.5533,29.6574,40800.0
2009-10-06 14:15:00,45.63,45.71,45.62,45.63,35700.0,29.6704,29.7224,29.6639,29.6704,35700.0
2009-10-06 14:20:00,45.63,45.69,45.45,45.66,51400.0,29.6704,29.7094,29.5533,29.6899,51400.0
2009-10-06 14:25:00,45.66,45.74,45.64,45.68,36000.0,29.6899,29.7419,29.6769,29.7029,36000.0
2009-10-06 14:30:00,45.68,45.8,45.61,45.8,48500.0,29.7029,29.7809,29.6574,29.7809,48500.0
2009-10-06 14:35:00,45.79,45.87,45.72,45.79,44100.0,29.7744,29.8264,29.7289,29.7744,44100.0
2009-10-06 14:40:00,45.81,45.85,45.77,45.8,25400.0,29.7874,29.8134,29.7614,29.7809,25400.0
2009-10-06 14:45:00,45.81,45.92,45.79,45.89,38700.0,29.7874,29.8589,29.7744,29.8394,38700.0
2009-10-06 14:50:00,45.89,45.99,45.86,45.99,45200.0,29.8394,29.9045,29.8199,29.9045,45200.0
2009-10-06 14:55:00,45.98,46.0,45.95,45.96,30900.0,29.898,29.911,29.8785,29.885,30900.0
2009-10-06 15:00:00,45.95,45.98,45.87,45.87,29500.0,29.8785,29.898,29.8264,29.8264,29500.0
2009-10-06 15:05:00,45.9,46.03,45.89,45.94,153100.0,29.8459,29.9305,29.8394,29.872,153100.0
2009-10-06 15:10:00,45.95,45.99,45.9,45.92,129700.0,29.8785,29.9045,29.8459,29.8589,129700.0
2009-10-06 15:15:00,45.93,45.98,45.86,45.87,76600.0,29.8655,29.898,29.8199,29.8264,76600.0
2009-10-06 15:20:00,45.88,45.9,45.66,45.69,164200.0,29.8329,29.8459,29.6899,29.7094,164200.0
2009-10-06 15:25:00,45.7,45.78,45.62,45.64,115200.0,29.7159,29.7679,29.6639,29.6769,115200.0
2009-10-06 15:30:00,45.66,45.72,45.62,45.69,183500.0,29.6899,29.7289,29.6639,29.7094,183500.0
2009-10-06 15:35:00,45.68,45.71,45.66,45.7,174300.0,29.7029,29.7224,29.6899,29.7159,174300.0
2009-10-06 15:40:00,45.7,45.7,45.5,45.58,196800.0,29.7159,29.7159,29.5858,29.6379,196800.0
2009-10-06 15:45:00,45.58,45.59,45.45,45.5,180700.0,29.6379,29.6444,29.5533,29.5858,180700.0
2009-10-06 15:50:00,45.5,45.66,45.44,45.6,269900.0,29.5858,29.6899,29.5468,29.6509,269900.0
2009-10-06 15:55:00,45.6,45.76,45.6,45.73,251300.0,29.6509,29.7549,29.6509,29.7354,251300.0
2009-10-07 09:30:00,45.6,45.79,45.37,45.54,75100.0,29.6509,29.7744,29.5013,29.6119,75100.0
2009-10-07 09:35:00,45.54,45.86,45.47,45.51,52800.0,29.6119,29.8199,29.5663,29.5923,52800.0
2009-10-07 09:40:00,45.51,45.52,45.29,45.34,98900.0,29.5923,29.5989,29.4493,29.4818,98900.0
2009-10-07 09:45:00,45.37,45.39,45.15,45.28,115100.0,29.5013,29.5143,29.3583,29.4428,115100.0
2009-10-07 09:50:00,45.32,45.64,45.29,45.58,126900.0,29.4688,29.6769,29.4493,29.6379,126900.0
2009-10-07 09:55:00,45.61,45.89,45.59,45.78,113300.0,29.6574,29.8394,29.6444,29.7679,113300.0
2009-10-07 10:00:00,45.78,45.85,45.63,45.85,61000.0,29.7679,29.8134,29.6704,29.8134,61000.0
2009-10-07 10:05:00,45.84,45.84,45.63,45.8,71300.0,29.8069,29.8069,29.6704,29.7809,71300.0
2009-10-07 10:10:00,45.83,45.97,45.83,45.88,66100.0,29.8004,29.8915,29.8004,29.8329,66100.0
2009-10-07 10:15:00,45.9,45.98,45.72,45.83,50600.0,29.8459,29.898,29.7289,29.8004,50600.0
2009-10-07 10:20:00,45.86,45.98,45.78,45.83,54900.0,29.8199,29.898,29.7679,29.8004,54900.0
2009-10-07 10:25:00,45.82,45.88,45.77,45.82,36600.0,29.7939,29.8329,29.7614,29.7939,36600.0
2009-10-07 10:30:00,45.81,45.81,45.6,45.63,72100.0,29.7874,29.7874,29.6509,29.6704,72100.0
2009-10-07 10:35:00,45.61,45.82,45.57,45.76,59400.0,29.6574,29.7939,29.6314,29.7549,59400.0
2009-10-07 10:40:00,45.75,45.82,45.66,45.71,52000.0,29.7484,29.7939,29.6899,29.7224,52000.0
2009-10-07 10:45:00,45.71,45.8,45.58,45.64,194000.0,29.7224,29.7809,29.6379,29.6769,194000.0
2009-10-07 10:50:00,45.64,45.98,45.64,45.9,123200.0,29.6769,29.898,29.6769,29.8459,123200.0
2009-10-07 10:55:00,45.91,46.0,45.9,45.96,48600.0,29.8524,29.911,29.8459,29.885,48600.0
2009-10-07 11:00:00,45.95,46.1,45.92,46.0,88000.0,29.8785,29.976,29.8589,29.911,88000.0
2009-10-07 11:05:00,46.01,46.22,46.0,46.21,59700.0,29.9175,30.054,29.911,30.0475,59700.0
2009-10-07 11:10:00,46.21,46.38,46.2,46.29,83700.0,30.0475,30.1581,30.041,30.0995,83700.0
2009-10-07 11:15:00,46.3,46.32,46.16,46.17,133600.0,30.106,30.119,30.015,30.0215,133600.0
2009-10-07 11:20:00,46.16,46.25,46.16,46.19,57100.0,30.015,30.0735,30.015,30.0345,57100.0
2009-10-07 11:25:00,46.19,46.2,46.07,46.11,51400.0,30.0345,30.041,29.9565,29.9825,51400.0
2009-10-07 11:30:00,46.11,46.16,45.98,46.05,67500.0,29.9825,30.015,29.898,29.9435,67500.0
2009-10-07 11:35:00,46.06,46.13,46.0,46.0,75300.0,29.95,29.9955,29.911,29.911,75300.0
2009-10-07 11:40:00,45.99,46.0,45.94,46.0,39600.0,29.9045,29.911,29.872,29.911,39600.0
2009-10-07 11:45:00,46.0,46.01,45.82,46.01,72900.0,29.911,29.9175,29.7939,29.9175,72900.0
2009-10-07 11:50:00,46.01,46.07,45.95,46.02,111100.0,29.9175,29.9565,29.8785,29.924,111100.0
2009-10-07 11:55:00,46.02,46.03,45.89,45.92,116300.0,29.924,29.9305,29.8394,29.8589,116300.0
2009-10-07 12:00:00,45.93,46.01,45.88,45.93,137100.0,29.8655,29.9175,29.8329,29.8655,137100.0
2009-10-07 12:05:00,45.92,45.97,45.82,45.86,70600.0,29.8589,29.8915,29.7939,29.8199,70600.0
2009-10-07 12:10:00,45.86,45.94,45.84,45.85,67800.0,29.8199,29.872,29.8069,29.8134,67800.0
2009-10-07 12:15:00,45.85,45.93,45.84,45.93,18100.0,29.8134,29.8655,29.8069,29.8655,18100.0
2009-10-07 12:20:00,45.93,45.97,45.91,45.94,30800.0,29.8655,29.8915,29.8524,29.872,30800.0
2009-10-07 12:25:00,45.94,45.95,45.89,45.89,27000.0,29.872,29.8785,29.8394,29.8394,27000.0
2009-10-07 12:30:00,45.89,45.89,45.73,45.74,51000.0,29.8394,29.8394,29.7354,29.7419,51000.0
2009-10-07 12:35:00,45.73,45.75,45.64,45.66,53000.0,29.7354,29.7484,29.6769,29.6899,53000.0
2009-10-07 12:40:00,45.66,45.67,45.63,45.64,51200.0,29.6899,29.6964,29.6704,29.6769,51200.0
2009-10-07 12:45:00,45.63,45.64,45.58,45.6,42600.0,29.6704,29.6769,29.6379,29.6509,42600.0
2009-10-07 12:50:00,45.59,46.0,45.59,45.61,148500.0,29.6444,29.911,29.6444,29.6574,148500.0
2009-10-07 12:55:00,45.61,45.69,45.56,45.69,41100.0,29.6574,29.7094,29.6249,29.7094,41100.0
2009-10-07 13:00:00,45.69,45.72,45.61,45.66,30700.0,29.7094,29.7289,29.6574,29.6899,30700.0
2009-10-07 13:05:00,45.66,45.7,45.62,45.64,28300.0,29.6899,29.7159,29.6639,29.6769,28300.0
2009-10-07 13:10:00,45.65,45.7,45.65,45.7,20200.0,29.6834,29.7159,29.6834,29.7159,20200.0
2009-10-07 13:15:00,45.71,45.75,45.69,45.74,25100.0,29.7224,29.7484,29.7094,29.7419,25100.0
2009-10-07 13:20:00,45.74,45.78,45.74,45.74,36300.0,29.7419,29.7679,29.7419,29.7419,36300.0
2009-10-07 13:25:00,45.74,45.78,45.73,45.77,30600.0,29.7419,29.7679,29.7354,29.7614,30600.0
2009-10-07 13:30:00,45.77,45.78,45.73,45.76,29400.0,29.7614,29.7679,29.7354,29.7549,29400.0
2009-10-07 13:35:00,45.76,45.8,45.76,45.8,28200.0,29.7549,29.7809,29.7549,29.7809,28200.0
2009-10-07 13:40:00,45.8,45.8,45.71,45.71,40700.0,29.7809,29.7809,29.7224,29.7224,40700.0
2009-10-07 13:45:00,45.7,45.71,45.63,45.66,36900.0,29.7159,29.7224,29.6704,29.6899,36900.0
2009-10-07 13:50:00,45.65,45.77,45.65,45.76,46300.0,29.6834,29.7614,29.6834,29.7549,46300.0
2009-10-07 13:55:00,45.75,45.82,45.73,45.74,67800.0,29.7484,29.7939,29.7354,29.7419,67800.0
2009-10-07 14:00:00,45.74,45.74,45.65,45.67,38100.0,29.7419,29.7419,29.6834,29.6964,38100.0
2009-10-07 14:05:00,45.67,45.67,45.62,45.65,28300.0,29.6964,29.6964,29.6639,29.6834,28300.0
2009-10-07 14:10:00,45.65,45.68,45.57,45.57,58700.0,29.6834,29.7029,29.6314,29.6314,58700.0
2009-10-07 14:15:00,45.58,45.58,45.46,45.51,73800.0,29.6379,29.6379,29.5598,29.5923,73800.0
2009-10-07 14:20:00,45.5,45.54,45.48,45.5,48600.0,29.5858,29.6119,29.5728,29.5858,48600.0
2009-10-07 14:25:00,45.49,45.55,45.49,45.53,26200.0,29.5793,29.6184,29.5793,29.6054,26200.0
2009-10-07 14:30:00,45.53,45.56,45.49,45.5,35300.0,29.6054,29.6249,29.5793,29.5858,35300.0
2009-10-07 14:35:00,45.5,45.53,45.44,45.47,66300.0,29.5858,29.6054,29.5468,29.5663,66300.0
2009-10-07 14:40:00,45.47,45.47,45.25,45.27,92600.0,29.5663,29.5663,29.4233,29.4363,92600.0
2009-10-07 14:45:00,45.27,45.39,45.26,45.33,91100.0,29.4363,29.5143,29.4298,29.4753,91100.0
2009-10-07 14:50:00,45.33,45.51,45.32,45.48,36900.0,29.4753,29.5923,29.4688,29.5728,36900.0
2009-10-07 14:55:00,45.48,45.54,45.48,45.54,34000.0,29.5728,29.6119,29.5728,29.6119,34000.0
2009-10-07 15:00:00,45.54,45.59,45.5,45.54,105300.0,29.6119,29.6444,29.5858,29.6119,105300.0
2009-10-07 15:05:00,45.54,45.67,45.53,45.67,62900.0,29.6119,29.6964,29.6054,29.6964,62900.0
2009-10-07 15:10:00,45.67,45.72,45.66,45.69,63400.0,29.6964,29.7289,29.6899,29.7094,63400.0
2009-10-07 15:15:00,45.69,45.72,45.63,45.71,74800.0,29.7094,29.7289,29.6704,29.7224,74800.0
2009-10-07 15:20:00,45.72,45.73,45.66,45.73,77900.0,29.7289,29.7354,29.6899,29.7354,77900.0
2009-10-07 15:25:00,45.73,45.78,45.67,45.74,87800.0,29.7354,29.7679,29.6964,29.7419,87800.0
2009-10-07 15:30:00,45.74,45.8,45.73,45.79,75000.0,29.7419,29.7809,29.7354,29.7744,75000.0
2009-10-07 15:35:00,45.79,45.85,45.79,45.82,91400.0,29.7744,29.8134,29.7744,29.7939,91400.0
2009-10-07 15:40:00,45.81,45.82,45.73,45.73,124700.0,29.7874,29.7939,29.7354,29.7354,124700.0
2009-10-07 15:45:00,45.72,45.74,45.67,45.67,132900.0,29.7289,29.7419,29.6964,29.6964,132900.0
2009-10-07 15:50:00,45.66,45.75,45.66,45.72,134700.0,29.6899,29.7484,29.6899,29.7289,134700.0
2009-10-07 15:55:00,45.72,45.8,45.68,45.73,193100.0,29.7289,29.7809,29.7029,29.7354,193100.0
2009-10-08 09:30:00,45.02,45.54,45.02,45.29,197600.0,29.3398,29.6787,29.3398,29.5158,197600.0
2009-10-08 09:35:00,45.29,45.48,45.26,45.28,108900.0,29.5158,29.6396,29.4962,29.5093,108900.0
2009-10-08 09:40:00,45.29,45.32,45.08,45.32,144700.0,29.5158,29.5353,29.3789,29.5353,144700.0
2009-10-08 09:45:00,45.31,45.34,45.07,45.08,71100.0,29.5288,29.5484,29.3724,29.3789,71100.0
2009-10-08 09:50:00,45.07,45.28,44.95,45.18,145300.0,29.3724,29.5093,29.2942,29.4441,145300.0
2009-10-08 09:55:00,45.15,45.17,44.97,45.06,118200.0,29.4246,29.4376,29.3072,29.3659,118200.0
2009-10-08 10:00:00,45.03,45.2,45.0,45.18,123700.0,29.3463,29.4571,29.3268,29.4441,123700.0
2009-10-08 10:05:00,45.17,45.26,45.01,45.22,152900.0,29.4376,29.4962,29.3333,29.4702,152900.0
2009-10-08 10:10:00,45.22,45.24,45.17,45.2,54200.0,29.4702,29.4832,29.4376,29.4571,54200.0
2009-10-08 10:15:00,45.2,45.32,45.2,45.23,83000.0,29.4571,29.5353,29.4571,29.4767,83000.0
2009-10-08 10:20:00,45.22,45.49,45.19,45.43,72100.0,29.4702,29.6461,29.4506,29.607,72100.0
2009-10-08 10:25:00,45.43,45.45,45.3,45.32,81200.0,29.607,29.6201,29.5223,29.5353,81200.0
2009-10-08 10:30:00,45.33,45.44,45.31,45.35,50200.0,29.5419,29.6135,29.5288,29.5549,50200.0
2009-10-08 10:35:00,45.35,45.48,45.31,45.43,40800.0,29.5549,29.6396,29.5288,29.607,40800.0
2009-10-08 10:40:00,45.42,45.47,45.31,45.44,90600.0,29.6005,29.6331,29.5288,29.6135,90600.0
2009-10-08 10:45:00,45.43,45.52,45.43,45.47,84800.0,29.607,29.6657,29.607,29.6331,84800.0
2009-10-08 10:50:00,45.47,45.53,45.47,45.47,73900.0,29.6331,29.6722,29.6331,29.6331,73900.0
2009-10-08 10:55:00,45.48,45.5,45.45,45.49,41200.0,29.6396,29.6526,29.6201,29.6461,41200.0
2009-10-08 11:00:00,45.48,45.52,45.36,45.36,50900.0,29.6396,29.6657,29.5614,29.5614,50900.0
2009-10-08 11:05:00,45.35,45.48,45.34,45.47,38700.0,29.5549,29.6396,29.5484,29.6331,38700.0
2009-10-08 11:10:00,45.46,45.52,45.44,45.44,56900.0,29.6266,29.6657,29.6135,29.6135,56900.0
2009-10-08 11:15:00,45.43,45.53,45.37,45.51,50700.0,29.607,29.6722,29.5679,29.6592,50700.0
2009-10-08 11:20:00,45.51,45.71,45.51,45.65,89800.0,29.6592,29.7895,29.6592,29.7504,89800.0
2009-10-08 11:25:00,45.63,45.68,45.39,45.4,72800.0,29.7374,29.77,29.581,29.5875,72800.0
2009-10-08 11:30:00,45.39,45.46,45.32,45.44,68600.0,29.581,29.6266,29.5353,29.6135,68600.0
2009-10-08 11:35:00,45.43,45.45,45.31,45.45,47900.0,29.607,29.6201,29.5288,29.6201,47900.0
2009-10-08 11:40:00,45.44,45.51,45.36,45.4,78100.0,29.6135,29.6592,29.5614,29.5875,78100.0
2009-10-08 11:45:00,45.38,45.43,45.33,45.33,45600.0,29.5744,29.607,29.5419,29.5419,45600.0
2009-10-08 11:50:00,45.33,45.39,45.25,45.27,59200.0,29.5419,29.581,29.4897,29.5028,59200.0
2009-10-08 11:55:00,45.27,45.32,45.26,45.3,31900.0,29.5028,29.5353,29.4962,29.5223,31900.0
2009-10-08 12:00:00,45.3,45.31,45.26,45.27,105800.0,29.5223,29.5288,29.4962,29.5028,105800.0
2009-10-08 12:05:00,45.27,45.35,45.26,45.34,90500.0,29.5028,29.5549,29.4962,29.5484,90500.0
2009-10-08 12:10:00,45.33,45.47,45.33,45.45,107500.0,29.5419,29.6331,29.5419,29.6201,107500.0
2009-10-08 12:15:00,45.45,45.47,45.31,45.31,67200.0,29.6201,29.6331,29.5288,29.5288,67200.0
2009-10-08 12:20:00,45.31,45.35,45.31,45.33,38600.0,29.5288,29.5549,29.5288,29.5419,38600.0
2009-10-08 12:25:00,45.32,45.34,45.29,45.31,45700.0,29.5353,29.5484,29.5158,29.5288,45700.0
2009-10-08 12:30:00,45.31,45.32,45.29,45.29,39100.0,29.5288,29.5353,29.5158,29.5158,39100.0
2009-10-08 12:35:00,45.29,45.3,45.22,45.24,41500.0,29.5158,29.5223,29.4702,29.4832,41500.0
2009-10-08 12:40:00,45.23,45.38,45.22,45.35,67300.0,29.4767,29.5744,29.4702,29.5549,67300.0
2009-10-08 12:45:00,45.34,45.34,45.32,45.33,19300.0,29.5484,29.5484,29.5353,29.5419,19300.0
2009-10-08 12:50:00,45.32,45.33,45.3,45.31,17000.0,29.5353,29.5419,29.5223,29.5288,17000.0
2009-10-08 12:55:00,45.3,45.32,45.28,45.3,63800.0,29.5223,29.5353,29.5093,29.5223,63800.0
2009-10-08 13:00:00,45.29,45.31,45.16,45.16,101000.0,29.5158,29.5288,29.4311,29.4311,101000.0
2009-10-08 13:05:00,45.15,45.15,45.0,45.03,76900.0,29.4246,29.4246,29.3268,29.3463,76900.0
2009-10-08 13:10:00,45.03,45.04,45.0,45.0,67100.0,29.3463,29.3529,29.3268,29.3268,67100.0
2009-10-08 13:15:00,45.0,45.05,45.0,45.04,56500.0,29.3268,29.3594,29.3268,29.3529,56500.0
2009-10-08 13:20:00,45.03,45.04,44.88,44.89,93200.0,29.3463,29.3529,29.2486,29.2551,93200.0
2009-10-08 13:25:00,44.88,44.88,44.78,44.82,100800.0,29.2486,29.2486,29.1834,29.2095,100800.0
2009-10-08 13:30:00,44.81,44.84,44.78,44.79,105700.0,29.203,29.2225,29.1834,29.1899,105700.0
2009-10-08 13:35:00,44.78,44.8,44.65,44.66,139800.0,29.1834,29.1965,29.0987,29.1052,139800.0
2009-10-08 13:40:00,44.66,44.76,44.66,44.7,132000.0,29.1052,29.1704,29.1052,29.1313,132000.0
2009-10-08 13:45:00,44.69,44.7,44.54,44.58,146600.0,29.1248,29.1313,29.027,29.0531,146600.0
2009-10-08 13:50:00,44.56,44.67,44.53,44.6,75700.0,29.04,29.1117,29.0205,29.0661,75700.0
2009-10-08 13:55:00,44.58,44.71,44.58,44.62,80000.0,29.0531,29.1378,29.0531,29.0791,80000.0
2009-10-08 14:00:00,44.6,44.61,44.5,44.53,67000.0,29.0661,29.0726,29.0009,29.0205,67000.0
2009-10-08 14:05:00,44.52,44.58,44.45,44.45,95900.0,29.014,29.0531,28.9684,28.9684,95900.0
2009-10-08 14:10:00,44.44,44.53,44.35,44.36,81200.0,28.9618,29.0205,28.9032,28.9097,81200.0
2009-10-08 14:15:00,44.36,44.41,44.18,44.26,147300.0,28.9097,28.9423,28.7924,28.8445,147300.0
2009-10-08 14:20:00,44.26,44.42,44.25,44.36,117900.0,28.8445,28.9488,28.838,28.9097,117900.0
2009-10-08 14:25:00,44.35,44.35,44.08,44.08,259600.0,28.9032,28.9032,28.7272,28.7272,259600.0
2009-10-08 14:30:00,44.08,44.22,44.04,44.1,180400.0,28.7272,28.8185,28.7012,28.7403,180400.0
2009-10-08 14:35:00,44.1,44.11,43.91,43.95,235500.0,28.7403,28.7468,28.6164,28.6425,235500.0
2009-10-08 14:40:00,43.94,44.04,43.92,43.98,88800.0,28.636,28.7012,28.623,28.6621,88800.0
2009-10-08 14:45:00,43.98,44.09,43.93,44.04,160300.0,28.6621,28.7337,28.6295,28.7012,160300.0
2009-10-08 14:50:00,44.04,44.16,44.02,44.15,192400.0,28.7012,28.7794,28.6881,28.7728,192400.0
2009-10-08 14:55:00,44.15,44.27,44.07,44.07,114700.0,28.7728,28.851,28.7207,28.7207,114700.0
2009-10-08 15:00:00,44.07,44.19,44.07,44.13,178200.0,28.7207,28.7989,28.7207,28.7598,178200.0
2009-10-08 15:05:00,44.12,44.13,43.82,43.85,352700.0,28.7533,28.7598,28.5578,28.5773,352700.0
2009-10-08 15:10:00,43.85,43.86,43.37,43.61,749900.0,28.5773,28.5838,28.2645,28.4209,749900.0
2009-10-08 15:15:00,43.61,43.82,43.55,43.78,332800.0,28.4209,28.5578,28.3818,28.5317,332800.0
2009-10-08 15:20:00,43.78,43.84,43.68,43.75,366100.0,28.5317,28.5708,28.4665,28.5122,366100.0
2009-10-08 15:25:00,43.74,43.76,43.51,43.66,326500.0,28.5056,28.5187,28.3558,28.4535,326500.0
2009-10-08 15:30:00,43.66,43.87,43.59,43.78,694100.0,28.4535,28.5904,28.4079,28.5317,694100.0
2009-10-08 15:35:00,43.77,44.1,43.68,44.05,457900.0,28.5252,28.7403,28.4665,28.7077,457900.0
2009-10-08 15:40:00,44.05,44.25,44.04,44.25,354100.0,28.7077,28.838,28.7012,28.838,354100.0
2009-10-08 15:45:00,44.25,44.48,44.2,44.45,396900.0,28.838,28.9879,28.8054,28.9684,396900.0
2009-10-08 15:50:00,44.45,44.55,44.37,44.41,589800.0,28.9684,29.0335,28.9162,28.9423,589800.0
2009-10-08 15:55:00,44.41,44.44,44.24,44.28,648000.0,28.9423,28.9618,28.8315,28.8576,648000.0
2009-10-09 09:30:00,44.13,44.67,44.11,44.32,135600.0,28.7598,29.1117,28.7468,28.8836,135600.0
2009-10-09 09:35:00,44.35,44.64,44.3,44.57,72300.0,28.9032,29.0922,28.8706,29.0466,72300.0
2009-10-09 09:40:00,44.56,44.96,44.49,44.77,84000.0,29.04,29.3007,28.9944,29.1769,84000.0
2009-10-09 09:45:00,44.78,44.78,44.5,44.64,57100.0,29.1834,29.1834,29.0009,29.0922,57100.0
2009-10-09 09:50:00,44.66,44.79,44.62,44.71,40100.0,29.1052,29.1899,29.0791,29.1378,40100.0
2009-10-09 09:55:00,44.72,44.94,44.72,44.93,34500.0,29.1443,29.2877,29.1443,29.2812,34500.0
2009-10-09 10:00:00,44.92,44.93,44.76,44.9,56600.0,29.2747,29.2812,29.1704,29.2616,56600.0
2009-10-09 10:05:00,44.91,45.0,44.76,44.83,100400.0,29.2681,29.3268,29.1704,29.216,100400.0
2009-10-09 10:10:00,44.81,44.92,44.72,44.73,51000.0,29.203,29.2747,29.1443,29.1508,51000.0
2009-10-09 10:15:00,44.72,44.82,44.7,44.74,52500.0,29.1443,29.2095,29.1313,29.1574,52500.0
2009-10-09 10:20:00,44.78,44.82,44.7,44.81,33700.0,29.1834,29.2095,29.1313,29.203,33700.0
2009-10-09 10:25:00,44.81,44.84,44.67,44.8,49200.0,29.203,29.2225,29.1117,29.1965,49200.0
2009-10-09 10:30:00,44.8,44.94,44.78,44.92,55700.0,29.1965,29.2877,29.1834,29.2747,55700.0
2009-10-09 10:35:00,44.92,44.92,44.61,44.62,48000.0,29.2747,29.2747,29.0726,29.0791,48000.0
2009-10-09 10:40:00,44.62,44.63,44.51,44.61,56900.0,29.0791,29.0857,29.0075,29.0726,56900.0
2009-10-09 10:45:00,44.62,44.73,44.53,44.73,33500.0,29.0791,29.1508,29.0205,29.1508,33500.0
2009-10-09 10:50:00,44.74,44.86,44.71,44.77,76600.0,29.1574,29.2356,29.1378,29.1769,76600.0
2009-10-09 10:55:00,44.76,44.79,44.58,44.58,28100.0,29.1704,29.1899,29.0531,29.0531,28100.0
2009-10-09 11:00:00,44.57,44.69,44.53,44.64,44200.0,29.0466,29.1248,29.0205,29.0922,44200.0
2009-10-09 11:05:00,44.64,44.72,44.63,44.7,29200.0,29.0922,29.1443,29.0857,29.1313,29200.0
2009-10-09 11:10:00,44.7,44.77,44.69,44.71,44000.0,29.1313,29.1769,29.1248,29.1378,44000.0
2009-10-09 11:15:00,44.72,44.79,44.7,44.78,41500.0,29.1443,29.1899,29.1313,29.1834,41500.0
2009-10-09 11:20:00,44.77,44.83,44.72,44.72,52200.0,29.1769,29.216,29.1443,29.1443,52200.0
2009-10-09 11:25:00,44.72,44.73,44.63,44.67,42500.0,29.1443,29.1508,29.0857,29.1117,42500.0
2009-10-09 11:30:00,44.67,44.68,44.61,44.66,46100.0,29.1117,29.1182,29.0726,29.1052,46100.0
2009-10-09 11:35:00,44.66,44.66,44.57,44.61,15000.0,29.1052,29.1052,29.0466,29.0726,15000.0
2009-10-09 11:40:00,44.6,44.61,44.51,44.51,17100.0,29.0661,29.0726,29.0075,29.0075,17100.0
2009-10-09 11:45:00,44.51,44.51,44.39,44.4,34400.0,29.0075,29.0075,28.9293,28.9358,34400.0
2009-10-09 11:50:00,44.39,44.41,44.34,44.37,71600.0,28.9293,28.9423,28.8967,28.9162,71600.0
2009-10-09 11:55:00,44.37,44.39,44.32,44.34,15200.0,28.9162,28.9293,28.8836,28.8967,15200.0
2009-10-09 12:00:00,44.34,44.36,44.26,44.26,19000.0,28.8967,28.9097,28.8445,28.8445,19000.0
2009-10-09 12:05:00,44.25,44.28,44.2,44.24,33900.0,28.838,28.8576,28.8054,28.8315,33900.0
2009-10-09 12:10:00,44.24,44.26,44.2,44.24,26200.0,28.8315,28.8445,28.8054,28.8315,26200.0
2009-10-09 12:15:00,44.23,44.26,44.14,44.21,47000.0,28.825,28.8445,28.7663,28.8119,47000.0
2009-10-09 12:20:00,44.21,44.25,44.2,44.2,31300.0,28.8119,28.838,28.8054,28.8054,31300.0
2009-10-09 12:25:00,44.21,44.26,44.2,44.23,18600.0,28.8119,28.8445,28.8054,28.825,18600.0
2009-10-09 12:30:00,44.23,44.3,44.22,44.28,16500.0,28.825,28.8706,28.8185,28.8576,16500.0
2009-10-09 12:35:00,44.3,44.38,44.3,44.38,21700.0,28.8706,28.9227,28.8706,28.9227,21700.0
2009-10-09 12:40:00,44.38,44.44,44.29,44.3,43100.0,28.9227,28.9618,28.8641,28.8706,43100.0
2009-10-09 12:45:00,44.32,44.36,44.25,44.35,34300.0,28.8836,28.9097,28.838,28.9032,34300.0
2009-10-09 12:50:00,44.35,44.45,44.34,44.45,19100.0,28.9032,28.9684,28.8967,28.9684,19100.0
2009-10-09 12:55:00,44.45,44.49,44.42,44.49,27400.0,28.9684,28.9944,28.9488,28.9944,27400.0
2009-10-09 13:00:00,44.5,44.57,44.5,44.55,31500.0,29.0009,29.0466,29.0009,29.0335,31500.0
2009-10-09 13:05:00,44.56,44.58,44.54,44.57,26000.0,29.04,29.0531,29.027,29.0466,26000.0
2009-10-09 13:10:00,44.58,44.63,44.56,44.62,32700.0,29.0531,29.0857,29.04,29.0791,32700.0
2009-10-09 13:15:00,44.63,44.69,44.63,44.64,32900.0,29.0857,29.1248,29.0857,29.0922,32900.0
2009-10-09 13:20:00,44.64,44.65,44.56,44.62,29700.0,29.0922,29.0987,29.04,29.0791,29700.0
2009-10-09 13:25:00,44.62,44.65,44.59,44.61,11200.0,29.0791,29.0987,29.0596,29.0726,11200.0
2009-10-09 13:30:00,44.61,44.61,44.55,44.59,31400.0,29.0726,29.0726,29.0335,29.0596,31400.0
2009-10-09 13:35:00,44.59,44.67,44.59,44.66,18800.0,29.0596,29.1117,29.0596,29.1052,18800.0
2009-10-09 13:40:00,44.67,44.67,44.6,44.61,20000.0,29.1117,29.1117,29.0661,29.0726,20000.0
2009-10-09 13:45:00,44.62,44.66,44.57,44.65,28700.0,29.0791,29.1052,29.0466,29.0987,28700.0
2009-10-09 13:50:00,44.65,44.69,44.62,44.68,33400.0,29.0987,29.1248,29.0791,29.1182,33400.0
2009-10-09 13:55:00,44.68,44.7,44.64,44.66,27200.0,29.1182,29.1313,29.0922,29.1052,27200.0
2009-10-09 14:00:00,44.66,44.66,44.59,44.62,39700.0,29.1052,29.1052,29.0596,29.0791,39700.0
2009-10-09 14:05:00,44.61,44.61,44.54,44.58,34700.0,29.0726,29.0726,29.027,29.0531,34700.0
2009-10-09 14:10:00,44.57,44.58,44.47,44.53,99200.0,29.0466,29.0531,28.9814,29.0205,99200.0
2009-10-09 14:15:00,44.53,44.58,44.5,44.52,21500.0,29.0205,29.0531,29.0009,29.014,21500.0
2009-10-09 14:20:00,44.52,44.55,44.5,44.52,27800.0,29.014,29.0335,29.0009,29.014,27800.0
2009-10-09 14:25:00,44.51,44.59,44.51,44.59,20700.0,29.0075,29.0596,29.0075,29.0596,20700.0
2009-10-09 14:30:00,44.59,44.67,44.59,44.65,18700.0,29.0596,29.1117,29.0596,29.0987,18700.0
2009-10-09 14:35:00,44.66,44.72,44.63,44.68,36000.0,29.1052,29.1443,29.0857,29.1182,36000.0
2009-10-09 14:40:00,44.69,44.7,44.63,44.65,18800.0,29.1248,29.1313,29.0857,29.0987,18800.0
2009-10-09 14:45:00,44.64,44.67,44.58,44.58,26600.0,29.0922,29.1117,29.0531,29.0531,26600.0
2009-10-09 14:50:00,44.58,44.64,44.57,44.62,17300.0,29.0531,29.0922,29.0466,29.0791,17300.0
2009-10-09 14:55:00,44.63,44.69,44.62,44.68,21200.0,29.0857,29.1248,29.0791,29.1182,21200.0
2009-10-09 15:00:00,44.68,44.7,44.66,44.7,22000.0,29.1182,29.1313,29.1052,29.1313,22000.0
2009-10-09 15:05:00,44.7,44.72,44.62,44.66,87000.0,29.1313,29.1443,29.0791,29.1052,87000.0
2009-10-09 15:10:00,44.64,44.76,44.64,44.74,66100.0,29.0922,29.1704,29.0922,29.1574,66100.0
2009-10-09 15:15:00,44.74,44.75,44.64,44.72,43200.0,29.1574,29.1639,29.0922,29.1443,43200.0
2009-10-09 15:20:00,44.74,44.74,44.66,44.69,38700.0,29.1574,29.1574,29.1052,29.1248,38700.0
2009-10-09 15:25:00,44.7,44.75,44.7,44.72,38200.0,29.1313,29.1639,29.1313,29.1443,38200.0
2009-10-09 15:30:00,44.72,44.74,44.6,44.62,79600.0,29.1443,29.1574,29.0661,29.0791,79600.0
2009-10-09 15:35:00,44.62,44.67,44.59,44.63,101200.0,29.0791,29.1117,29.0596,29.0857,101200.0
2009-10-09 15:40:00,44.62,44.66,44.6,44.65,60800.0,29.0791,29.1052,29.0661,29.0987,60800.0
2009-10-09 15:45:00,44.65,44.67,44.62,44.65,71000.0,29.0987,29.1117,29.0791,29.0987,71000.0
2009-10-09 15:50:00,44.64,44.69,44.62,44.68,102000.0,29.0922,29.1248,29.0791,29.1182,102000.0
2009-10-09 15:55:00,44.68,44.79,44.67,44.7,300900.0,29.1182,29.1899,29.1117,29.1313,300900.0
2009-10-12 09:30:00,45.28,45.36,44.66,44.94,56400.0,29.5093,29.5614,29.1052,29.2877,56400.0
2009-10-12 09:35:00,44.95,45.11,44.89,45.07,25900.0,29.2942,29.3985,29.2551,29.3724,25900.0
2009-10-12 09:40:00,45.07,45.23,44.9,44.91,46600.0,29.3724,29.4767,29.2616,29.2681,46600.0
2009-10-12 09:45:00,44.93,45.15,44.93,45.01,23100.0,29.2812,29.4246,29.2812,29.3333,23100.0
2009-10-12 09:50:00,45.01,45.01,44.9,44.95,40000.0,29.3333,29.3333,29.2616,29.2942,40000.0
2009-10-12 09:55:00,44.95,45.0,44.93,44.99,38900.0,29.2942,29.3268,29.2812,29.3203,38900.0
2009-10-12 10:00:00,44.98,45.0,44.86,44.94,35100.0,29.3138,29.3268,29.2356,29.2877,35100.0
2009-10-12 10:05:00,44.95,44.97,44.9,44.93,15700.0,29.2942,29.3072,29.2616,29.2812,15700.0
2009-10-12 10:10:00,44.94,44.95,44.8,44.89,36000.0,29.2877,29.2942,29.1965,29.2551,36000.0
2009-10-12 10:15:00,44.89,44.96,44.58,44.64,58700.0,29.2551,29.3007,29.0531,29.0922,58700.0
2009-10-12 10:20:00,44.64,44.76,44.63,44.74,41400.0,29.0922,29.1704,29.0857,29.1574,41400.0
2009-10-12 10:25:00,44.73,44.81,44.7,44.8,12400.0,29.1508,29.203,29.1313,29.1965,12400.0
2009-10-12 10:30:00,44.81,44.95,44.8,44.8,33400.0,29.203,29.2942,29.1965,29.1965,33400.0
2009-10-12 10:35:00,44.81,44.81,44.72,44.74,20300.0,29.203,29.203,29.1443,29.1574,20300.0
2009-10-12 10:40:00,44.74,44.78,44.72,44.77,15300.0,29.1574,29.1834,29.1443,29.1769,15300.0
2009-10-12 10:45:00,44.77,44.83,44.73,44.75,39000.0,29.1769,29.216,29.1508,29.1639,39000.0
2009-10-12 10:50:00,44.75,44.77,44.7,44.7,30700.0,29.1639,29.1769,29.1313,29.1313,30700.0
2009-10-12 10:55:00,44.7,44.71,44.57,44.64,35100.0,29.1313,29.1378,29.0466,29.0922,35100.0
2009-10-12 11:00:00,44.63,44.7,44.6,44.68,28500.0,29.0857,29.1313,29.0661,29.1182,28500.0
2009-10-12 11:05:00,44.7,44.76,44.67,44.73,36000.0,29.1313,29.1704,29.1117,29.1508,36000.0
2009-10-12 11:10:00,44.72,44.76,44.67,44.72,18900.0,29.1443,29.1704,29.1117,29.1443,18900.0
2009-10-12 11:15:00,44.72,44.76,44.71,44.74,18200.0,29.1443,29.1704,29.1378,29.1574,18200.0
2009-10-12 11:20:00,44.74,44.77,44.66,44.69,29700.0,29.1574,29.1769,29.1052,29.1248,29700.0
2009-10-12 11:25:00,44.68,44.76,44.67,44.72,20800.0,29.1182,29.1704,29.1117,29.1443,20800.0
2009-10-12 11:30:00,44.72,44.75,44.61,44.62,24000.0,29.1443,29.1639,29.0726,29.0791,24000.0
2009-10-12 11:35:00,44.63,44.76,44.63,44.75,18900.0,29.0857,29.1704,29.0857,29.1639,18900.0
2009-10-12 11:40:00,44.75,44.75,44.7,44.72,11700.0,29.1639,29.1639,29.1313,29.1443,11700.0
2009-10-12 11:45:00,44.72,44.72,44.66,44.67,25100.0,29.1443,29.1443,29.1052,29.1117,25100.0
2009-10-12 11:50:00,44.66,44.68,44.61,44.63,43700.0,29.1052,29.1182,29.0726,29.0857,43700.0
2009-10-12 11:55:00,44.64,44.73,44.62,44.72,29500.0,29.0922,29.1508,29.0791,29.1443,29500.0
2009-10-12 12:00:00,44.72,44.75,44.66,44.66,14800.0,29.1443,29.1639,29.1052,29.1052,14800.0
2009-10-12 12:05:00,44.66,44.76,44.66,44.73,22500.0,29.1052,29.1704,29.1052,29.1508,22500.0
2009-10-12 12:10:00,44.73,44.88,44.71,44.86,46300.0,29.1508,29.2486,29.1378,29.2356,46300.0
2009-10-12 12:15:00,44.87,44.87,44.75,44.76,40500.0,29.2421,29.2421,29.1639,29.1704,40500.0
2009-10-12 12:20:00,44.76,44.81,44.71,44.81,41000.0,29.1704,29.203,29.1378,29.203,41000.0
2009-10-12 12:25:00,44.81,44.89,44.77,44.8,69400.0,29.203,29.2551,29.1769,29.1965,69400.0
2009-10-12 12:30:00,44.8,44.81,44.72,44.76,25800.0,29.1965,29.203,29.1443,29.1704,25800.0
2009-10-12 12:35:00,44.76,44.76,44.74,44.74,12600.0,29.1704,29.1704,29.1574,29.1574,12600.0
2009-10-12 12:40:00,44.74,44.75,44.69,44.7,16100.0,29.1574,29.1639,29.1248,29.1313,16100.0
2009-10-12 12:45:00,44.69,44.69,44.61,44.63,15900.0,29.1248,29.1248,29.0726,29.0857,15900.0
2009-10-12 12:50:00,44.62,44.7,44.61,44.69,22000.0,29.0791,29.1313,29.0726,29.1248,22000.0
2009-10-12 12:55:00,44.71,44.81,44.71,44.77,17100.0,29.1378,29.203,29.1378,29.1769,17100.0
2009-10-12 13:00:00,44.78,44.91,44.76,44.9,15400.0,29.1834,29.2681,29.1704,29.2616,15400.0
2009-10-12 13:05:00,44.89,44.92,44.89,44.91,15600.0,29.2551,29.2747,29.2551,29.2681,15600.0
2009-10-12 13:10:00,44.91,44.97,44.89,44.89,16500.0,29.2681,29.3072,29.2551,29.2551,16500.0
2009-10-12 13:15:00,44.88,44.89,44.86,44.87,13200.0,29.2486,29.2551,29.2356,29.2421,13200.0
2009-10-12 13:20:00,44.87,44.88,44.75,44.76,37800.0,29.2421,29.2486,29.1639,29.1704,37800.0
2009-10-12 13:25:00,44.76,44.77,44.72,44.72,32600.0,29.1704,29.1769,29.1443,29.1443,32600.0
2009-10-12 13:30:00,44.71,44.72,44.55,44.57,59100.0,29.1378,29.1443,29.0335,29.0466,59100.0
2009-10-12 13:35:00,44.57,44.61,44.56,44.61,22100.0,29.0466,29.0726,29.04,29.0726,22100.0
2009-10-12 13:40:00,44.61,44.71,44.6,44.69,20200.0,29.0726,29.1378,29.0661,29.1248,20200.0
2009-10-12 13:45:00,44.69,44.72,44.67,44.69,23900.0,29.1248,29.1443,29.1117,29.1248,23900.0
2009-10-12 13:50:00,44.7,44.74,44.69,44.71,37600.0,29.1313,29.1574,29.1248,29.1378,37600.0
2009-10-12 13:55:00,44.74,44.76,44.72,44.72,24600.0,29.1574,29.1704,29.1443,29.1443,24600.0
2009-10-12 14:00:00,44.72,44.75,44.7,44.74,25500.0,29.1443,29.1639,29.1313,29.1574,25500.0
2009-10-12 14:05:00,44.72,44.75,44.72,44.72,16600.0,29.1443,29.1639,29.1443,29.1443,16600.0
2009-10-12 14:10:00,44.72,44.72,44.62,44.63,24000.0,29.1443,29.1443,29.0791,29.0857,24000.0
2009-10-12 14:15:00,44.64,44.67,44.44,44.47,56900.0,29.0922,29.1117,28.9618,28.9814,56900.0
2009-10-12 14:20:00,44.45,44.56,44.4,44.56,125800.0,28.9684,29.04,28.9358,29.04,125800.0
2009-10-12 14:25:00,44.55,44.58,44.48,44.54,43000.0,29.0335,29.0531,28.9879,29.027,43000.0
2009-10-12 14:30:00,44.54,44.56,44.46,44.5,39400.0,29.027,29.04,28.9749,29.0009,39400.0
2009-10-12 14:35:00,44.51,44.53,44.46,44.52,55600.0,29.0075,29.0205,28.9749,29.014,55600.0
2009-10-12 14:40:00,44.52,44.65,44.5,44.65,36000.0,29.014,29.0987,29.0009,29.0987,36000.0
2009-10-12 14:45:00,44.66,44.7,44.65,44.67,14700.0,29.1052,29.1313,29.0987,29.1117,14700.0
2009-10-12 14:50:00,44.67,44.67,44.59,44.6,30400.0,29.1117,29.1117,29.0596,29.0661,30400.0
2009-10-12 14:55:00,44.61,44.69,44.55,44.68,25200.0,29.0726,29.1248,29.0335,29.1182,25200.0
2009-10-12 15:00:00,44.67,44.74,44.67,44.7,30300.0,29.1117,29.1574,29.1117,29.1313,30300.0
2009-10-12 15:05:00,44.72,44.77,44.7,44.75,45100.0,29.1443,29.1769,29.1313,29.1639,45100.0
2009-10-12 15:10:00,44.75,44.82,44.74,44.76,110000.0,29.1639,29.2095,29.1574,29.1704,110000.0
2009-10-12 15:15:00,44.77,44.79,44.71,44.71,27600.0,29.1769,29.1899,29.1378,29.1378,27600.0
2009-10-12 15:20:00,44.72,44.77,44.72,44.73,24900.0,29.1443,29.1769,29.1443,29.1508,24900.0
2009-10-12 15:25:00,44.72,44.8,44.68,44.78,38500.0,29.1443,29.1965,29.1182,29.1834,38500.0
2009-10-12 15:30:00,44.79,44.82,44.66,44.66,79200.0,29.1899,29.2095,29.1052,29.1052,79200.0
2009-10-12 15:35:00,44.66,44.67,44.56,44.58,61400.0,29.1052,29.1117,29.04,29.0531,61400.0
2009-10-12 15:40:00,44.57,44.58,44.48,44.5,60100.0,29.0466,29.0531,28.9879,29.0009,60100.0
2009-10-12 15:45:00,44.5,44.56,44.44,44.44,99500.0,29.0009,29.04,28.9618,28.9618,99500.0
2009-10-12 15:50:00,44.44,44.56,44.42,44.54,180100.0,28.9618,29.04,28.9488,29.027,180100.0
2009-10-12 15:55:00,44.55,44.62,44.52,44.62,267600.0,29.0335,29.0791,29.014,29.0791,267600.0
2009-10-13 09:30:00,44.45,44.55,44.17,44.55,67500.0,28.9684,29.0335,28.7859,29.0335,67500.0
2009-10-13 09:35:00,44.55,44.94,44.53,44.9,111000.0,29.0335,29.2877,29.0205,29.2616,111000.0
2009-10-13 09:40:00,44.9,44.9,44.56,44.62,51100.0,29.2616,29.2616,29.04,29.0791,51100.0
2009-10-13 09:45:00,44.63,44.86,44.63,44.79,118800.0,29.0857,29.2356,29.0857,29.1899,118800.0
2009-10-13 09:50:00,44.77,44.83,44.67,44.71,88800.0,29.1769,29.216,29.1117,29.1378,88800.0
2009-10-13 09:55:00,44.72,44.77,44.57,44.68,94700.0,29.1443,29.1769,29.0466,29.1182,94700.0
2009-10-13 10:00:00,44.65,44.68,44.34,44.34,74400.0,29.0987,29.1182,28.8967,28.8967,74400.0
2009-10-13 10:05:00,44.34,44.43,44.29,44.3,51800.0,28.8967,28.9553,28.8641,28.8706,51800.0
2009-10-13 10:10:00,44.3,44.3,44.11,44.11,48700.0,28.8706,28.8706,28.7468,28.7468,48700.0
2009-10-13 10:15:00,44.11,44.13,44.02,44.08,33400.0,28.7468,28.7598,28.6881,28.7272,33400.0
2009-10-13 10:20:00,44.1,44.28,43.97,43.99,109200.0,28.7403,28.8576,28.6555,28.6686,109200.0
2009-10-13 10:25:00,43.98,44.12,43.94,44.01,48000.0,28.6621,28.7533,28.636,28.6816,48000.0
2009-10-13 10:30:00,44.0,44.19,43.97,44.07,63300.0,28.6751,28.7989,28.6555,28.7207,63300.0
2009-10-13 10:35:00,44.07,44.12,44.03,44.03,28700.0,28.7207,28.7533,28.6946,28.6946,28700.0
2009-10-13 10:40:00,44.01,44.02,43.95,43.96,24500.0,28.6816,28.6881,28.6425,28.649,24500.0
2009-10-13 10:45:00,43.97,44.02,43.92,43.98,32300.0,28.6555,28.6881,28.623,28.6621,32300.0
2009-10-13 10:50:00,43.99,43.99,43.94,43.95,15900.0,28.6686,28.6686,28.636,28.6425,15900.0
2009-10-13 10:55:00,43.95,44.02,43.94,43.99,52400.0,28.6425,28.6881,28.636,28.6686,52400.0
2009-10-13 11:00:00,43.99,44.02,43.95,43.95,31500.0,28.6686,28.6881,28.6425,28.6425,31500.0
2009-10-13 11:05:00,43.96,43.99,43.66,43.74,75400.0,28.649,28.6686,28.4535,28.5056,75400.0
2009-10-13 11:10:00,43.75,43.8,43.73,43.77,31100.0,28.5122,28.5447,28.4991,28.5252,31100.0
2009-10-13 11:15:00,43.77,43.78,43.56,43.61,41800.0,28.5252,28.5317,28.3883,28.4209,41800.0
2009-10-13 11:20:00,43.61,43.66,43.52,43.66,49500.0,28.4209,28.4535,28.3623,28.4535,49500.0
2009-10-13 11:25:00,43.66,43.88,43.63,43.88,77600.0,28.4535,28.5969,28.434,28.5969,77600.0
2009-10-13 11:30:00,43.88,44.01,43.87,43.92,71100.0,28.5969,28.6816,28.5904,28.623,71100.0
2009-10-13 11:35:00,43.91,43.97,43.86,43.95,24800.0,28.6164,28.6555,28.5838,28.6425,24800.0
2009-10-13 11:40:00,43.94,44.17,43.94,44.12,51200.0,28.636,28.7859,28.636,28.7533,51200.0
2009-10-13 11:45:00,44.12,44.32,44.08,44.28,45000.0,28.7533,28.8836,28.7272,28.8576,45000.0
2009-10-13 11:50:00,44.26,44.28,44.14,44.16,26700.0,28.8445,28.8576,28.7663,28.7794,26700.0
2009-10-13 11:55:00,44.18,44.52,44.18,44.46,155900.0,28.7924,29.014,28.7924,28.9749,155900.0
2009-10-13 12:00:00,44.45,44.52,44.32,44.36,38100.0,28.9684,29.014,28.8836,28.9097,38100.0
2009-10-13 12:05:00,44.34,44.35,44.2,44.22,29000.0,28.8967,28.9032,28.8054,28.8185,29000.0
2009-10-13 12:10:00,44.22,44.32,44.2,44.3,24100.0,28.8185,28.8836,28.8054,28.8706,24100.0
2009-10-13 12:15:00,44.3,44.32,44.16,44.16,18300.0,28.8706,28.8836,28.7794,28.7794,18300.0
2009-10-13 12:20:00,44.15,44.15,44.03,44.1,22500.0,28.7728,28.7728,28.6946,28.7403,22500.0
2009-10-13 12:25:00,44.12,44.2,44.12,44.17,10500.0,28.7533,28.8054,28.7533,28.7859,10500.0
2009-10-13 12:30:00,44.16,44.26,44.15,44.24,12900.0,28.7794,28.8445,28.7728,28.8315,12900.0
2009-10-13 12:35:00,44.25,44.32,44.18,44.25,26800.0,28.838,28.8836,28.7924,28.838,26800.0
2009-10-13 12:40:00,44.25,44.33,44.25,44.27,21900.0,28.838,28.8902,28.838,28.851,21900.0
2009-10-13 12:45:00,44.27,44.32,44.21,44.23,21100.0,28.851,28.8836,28.8119,28.825,21100.0
2009-10-13 12:50:00,44.22,44.23,44.16,44.21,16200.0,28.8185,28.825,28.7794,28.8119,16200.0
2009-10-13 12:55:00,44.21,44.22,44.18,44.19,10700.0,28.8119,28.8185,28.7924,28.7989,10700.0
2009-10-13 13:00:00,44.2,44.26,44.14,44.14,44300.0,28.8054,28.8445,28.7663,28.7663,44300.0
2009-10-13 13:05:00,44.15,44.5,44.14,44.26,231100.0,28.7728,29.0009,28.7663,28.8445,231100.0
2009-10-13 13:10:00,44.26,44.39,44.25,44.37,45400.0,28.8445,28.9293,28.838,28.9162,45400.0
2009-10-13 13:15:00,44.38,44.4,44.32,44.35,23500.0,28.9227,28.9358,28.8836,28.9032,23500.0
2009-10-13 13:20:00,44.34,44.36,44.28,44.28,15900.0,28.8967,28.9097,28.8576,28.8576,15900.0
2009-10-13 13:25:00,44.28,44.29,44.22,44.22,28200.0,28.8576,28.8641,28.8185,28.8185,28200.0
2009-10-13 13:30:00,44.22,44.22,44.14,44.16,26900.0,28.8185,28.8185,28.7663,28.7794,26900.0
2009-10-13 13:35:00,44.15,44.16,44.13,44.16,13200.0,28.7728,28.7794,28.7598,28.7794,13200.0
2009-10-13 13:40:00,44.17,44.17,44.11,44.13,18200.0,28.7859,28.7859,28.7468,28.7598,18200.0
2009-10-13 13:45:00,44.12,44.14,44.04,44.13,24700.0,28.7533,28.7663,28.7012,28.7598,24700.0
2009-10-13 13:50:00,44.11,44.18,44.08,44.11,37200.0,28.7468,28.7924,28.7272,28.7468,37200.0
2009-10-13 13:55:00,44.11,44.2,44.1,44.18,36100.0,28.7468,28.8054,28.7403,28.7924,36100.0
2009-10-13 14:00:00,44.19,44.2,44.11,44.11,16500.0,28.7989,28.8054,28.7468,28.7468,16500.0
2009-10-13 14:05:00,44.1,44.11,44.0,44.02,26500.0,28.7403,28.7468,28.6751,28.6881,26500.0
2009-10-13 14:10:00,44.02,44.06,43.98,44.02,28100.0,28.6881,28.7142,28.6621,28.6881,28100.0
2009-10-13 14:15:00,44.01,44.07,44.01,44.05,21400.0,28.6816,28.7207,28.6816,28.7077,21400.0
2009-10-13 14:20:00,44.05,44.12,44.01,44.11,24400.0,28.7077,28.7533,28.6816,28.7468,24400.0
2009-10-13 14:25:00,44.12,44.16,44.09,44.12,24000.0,28.7533,28.7794,28.7337,28.7533,24000.0
2009-10-13 14:30:00,44.12,44.17,44.09,44.15,18600.0,28.7533,28.7859,28.7337,28.7728,18600.0
2009-10-13 14:35:00,44.15,44.2,44.11,44.17,60600.0,28.7728,28.8054,28.7468,28.7859,60600.0
2009-10-13 14:40:00,44.18,44.23,44.16,44.19,66200.0,28.7924,28.825,28.7794,28.7989,66200.0
2009-10-13 14:45:00,44.2,44.22,44.17,44.21,109300.0,28.8054,28.8185,28.7859,28.8119,109300.0
2009-10-13 14:50:00,44.22,44.24,44.16,44.19,74100.0,28.8185,28.8315,28.7794,28.7989,74100.0
2009-10-13 14:55:00,44.2,44.22,44.18,44.21,86600.0,28.8054,28.8185,28.7924,28.8119,86600.0
2009-10-13 15:00:00,44.21,44.22,44.18,44.22,107500.0,28.8119,28.8185,28.7924,28.8185,107500.0
2009-10-13 15:05:00,44.22,44.25,44.18,44.21,102500.0,28.8185,28.838,28.7924,28.8119,102500.0
2009-10-13 15:10:00,44.2,44.25,44.19,44.25,82900.0,28.8054,28.838,28.7989,28.838,82900.0
2009-10-13 15:15:00,44.26,44.33,44.24,44.32,124400.0,28.8445,28.8902,28.8315,28.8836,124400.0
2009-10-13 15:20:00,44.32,44.41,44.29,44.35,179300.0,28.8836,28.9423,28.8641,28.9032,179300.0
2009-10-13 15:25:00,44.35,44.42,44.33,44.36,125500.0,28.9032,28.9488,28.8902,28.9097,125500.0
2009-10-13 15:30:00,44.35,44.38,44.32,44.34,121400.0,28.9032,28.9227,28.8836,28.8967,121400.0
2009-10-13 15:35:00,44.34,44.39,44.29,44.31,175000.0,28.8967,28.9293,28.8641,28.8771,175000.0
2009-10-13 15:40:00,44.31,44.44,44.31,44.38,74900.0,28.8771,28.9618,28.8771,28.9227,74900.0
2009-10-13 15:45:00,44.39,44.45,44.33,44.42,152600.0,28.9293,28.9684,28.8902,28.9488,152600.0
2009-10-13 15:50:00,44.44,44.51,44.38,44.47,135700.0,28.9618,29.0075,28.9227,28.9814,135700.0
2009-10-13 15:55:00,44.46,44.52,44.42,44.52,457400.0,28.9749,29.014,28.9488,29.014,457400.0
2009-10-14 09:30:00,45.49,45.59,45.19,45.46,280800.0,29.6461,29.7113,29.4506,29.6266,280800.0
2009-10-14 09:35:00,45.46,45.48,45.2,45.4,192500.0,29.6266,29.6396,29.4571,29.5875,192500.0
2009-10-14 09:40:00,45.38,45.48,45.31,45.47,168400.0,29.5744,29.6396,29.5288,29.6331,168400.0
2009-10-14 09:45:00,45.44,45.44,45.2,45.2,50700.0,29.6135,29.6135,29.4571,29.4571,50700.0
2009-10-14 09:50:00,45.2,45.37,45.19,45.26,139700.0,29.4571,29.5679,29.4506,29.4962,139700.0
2009-10-14 09:55:00,45.26,45.3,45.11,45.18,96500.0,29.4962,29.5223,29.3985,29.4441,96500.0
2009-10-14 10:00:00,45.17,45.22,44.79,44.83,203100.0,29.4376,29.4702,29.1899,29.216,203100.0
2009-10-14 10:05:00,44.83,45.15,44.8,45.12,113300.0,29.216,29.4246,29.1965,29.405,113300.0
2009-10-14 10:10:00,45.11,45.25,45.11,45.21,57700.0,29.3985,29.4897,29.3985,29.4637,57700.0
2009-10-14 10:15:00,45.2,45.25,45.15,45.21,76100.0,29.4571,29.4897,29.4246,29.4637,76100.0
2009-10-14 10:20:00,45.2,45.22,45.08,45.08,55200.0,29.4571,29.4702,29.3789,29.3789,55200.0
2009-10-14 10:25:00,45.08,45.18,45.06,45.15,39800.0,29.3789,29.4441,29.3659,29.4246,39800.0
2009-10-14 10:30:00,45.16,45.2,45.12,45.15,34400.0,29.4311,29.4571,29.405,29.4246,34400.0
2009-10-14 10:35:00,45.15,45.34,45.14,45.31,57900.0,29.4246,29.5484,29.418,29.5288,57900.0
2009-10-14 10:40:00,45.31,45.32,45.25,45.28,31100.0,29.5288,29.5353,29.4897,29.5093,31100.0
2009-10-14 10:45:00,45.27,45.43,45.26,45.39,42400.0,29.5028,29.607,29.4962,29.581,42400.0
2009-10-14 10:50:00,45.4,45.66,45.4,45.62,140700.0,29.5875,29.7569,29.5875,29.7309,140700.0
2009-10-14 10:55:00,45.62,45.71,45.4,45.4,111800.0,29.7309,29.7895,29.5875,29.5875,111800.0
2009-10-14 11:00:00,45.41,45.56,45.39,45.53,29200.0,29.594,29.6918,29.581,29.6722,29200.0
2009-10-14 11:05:00,45.54,45.67,45.48,45.67,50300.0,29.6787,29.7634,29.6396,29.7634,50300.0
2009-10-14 11:10:00,45.67,45.71,45.58,45.7,48900.0,29.7634,29.7895,29.7048,29.783,48900.0
2009-10-14 11:15:00,45.7,45.71,45.58,45.64,91800.0,29.783,29.7895,29.7048,29.7439,91800.0
2009-10-14 11:20:00,45.62,45.62,45.47,45.49,56800.0,29.7309,29.7309,29.6331,29.6461,56800.0
2009-10-14 11:25:00,45.5,45.56,45.46,45.55,93300.0,29.6526,29.6918,29.6266,29.6852,93300.0
2009-10-14 11:30:00,45.54,45.61,45.53,45.6,57100.0,29.6787,29.7243,29.6722,29.7178,57100.0
2009-10-14 11:35:00,45.6,45.6,45.5,45.54,44100.0,29.7178,29.7178,29.6526,29.6787,44100.0
2009-10-14 11:40:00,45.54,45.58,45.46,45.52,35700.0,29.6787,29.7048,29.6266,29.6657,35700.0
2009-10-14 11:45:00,45.53,45.59,45.51,45.59,20900.0,29.6722,29.7113,29.6592,29.7113,20900.0
2009-10-14 11:50:00,45.59,45.63,45.56,45.59,31100.0,29.7113,29.7374,29.6918,29.7113,31100.0
2009-10-14 11:55:00,45.6,45.63,45.54,45.54,26100.0,29.7178,29.7374,29.6787,29.6787,26100.0
2009-10-14 12:00:00,45.53,45.53,45.45,45.45,26900.0,29.6722,29.6722,29.6201,29.6201,26900.0
2009-10-14 12:05:00,45.46,45.56,45.45,45.56,42800.0,29.6266,29.6918,29.6201,29.6918,42800.0
2009-10-14 12:10:00,45.56,45.58,45.51,45.52,12100.0,29.6918,29.7048,29.6592,29.6657,12100.0
2009-10-14 12:15:00,45.52,45.53,45.45,45.51,51300.0,29.6657,29.6722,29.6201,29.6592,51300.0
2009-10-14 12:20:00,45.51,45.65,45.51,45.65,69900.0,29.6592,29.7504,29.6592,29.7504,69900.0
2009-10-14 12:25:00,45.65,45.69,45.63,45.66,42400.0,29.7504,29.7765,29.7374,29.7569,42400.0
2009-10-14 12:30:00,45.66,45.68,45.63,45.65,26100.0,29.7569,29.77,29.7374,29.7504,26100.0
2009-10-14 12:35:00,45.66,45.72,45.64,45.7,26900.0,29.7569,29.796,29.7439,29.783,26900.0
2009-10-14 12:40:00,45.71,45.75,45.69,45.73,24300.0,29.7895,29.8156,29.7765,29.8025,24300.0
2009-10-14 12:45:00,45.74,45.76,45.72,45.74,34000.0,29.8091,29.8221,29.796,29.8091,34000.0
2009-10-14 12:50:00,45.74,45.78,45.69,45.78,49400.0,29.8091,29.8351,29.7765,29.8351,49400.0
2009-10-14 12:55:00,45.78,45.91,45.76,45.91,67700.0,29.8351,29.9198,29.8221,29.9198,67700.0
2009-10-14 13:00:00,45.91,45.94,45.84,45.87,75900.0,29.9198,29.9394,29.8742,29.8938,75900.0
2009-10-14 13:05:00,45.88,45.93,45.85,45.86,85300.0,29.9003,29.9329,29.8807,29.8873,85300.0
2009-10-14 13:10:00,45.86,45.98,45.86,45.95,41000.0,29.8873,29.9655,29.8873,29.9459,41000.0
2009-10-14 13:15:00,45.94,45.98,45.89,45.97,40000.0,29.9394,29.9655,29.9068,29.9589,40000.0
2009-10-14 13:20:00,45.98,46.03,45.95,45.98,95500.0,29.9655,29.9981,29.9459,29.9655,95500.0
2009-10-14 13:25:00,45.98,46.15,45.98,46.11,68200.0,29.9655,30.0763,29.9655,30.0502,68200.0
2009-10-14 13:30:00,46.12,46.24,46.12,46.22,76700.0,30.0567,30.1349,30.0567,30.1219,76700.0
2009-10-14 13:35:00,46.21,46.25,46.17,46.21,48400.0,30.1154,30.1414,30.0893,30.1154,48400.0
2009-10-14 13:40:00,46.21,46.21,46.12,46.13,40900.0,30.1154,30.1154,30.0567,30.0632,40900.0
2009-10-14 13:45:00,46.14,46.15,46.1,46.1,33500.0,30.0697,30.0763,30.0437,30.0437,33500.0
2009-10-14 13:50:00,46.1,46.11,46.06,46.09,19800.0,30.0437,30.0502,30.0176,30.0372,19800.0
2009-10-14 13:55:00,46.09,46.19,46.09,46.18,33400.0,30.0372,30.1023,30.0372,30.0958,33400.0
2009-10-14 14:00:00,46.18,46.19,46.12,46.16,51200.0,30.0958,30.1023,30.0567,30.0828,51200.0
2009-10-14 14:05:00,46.16,46.19,46.13,46.17,51800.0,30.0828,30.1023,30.0632,30.0893,51800.0
2009-10-14 14:10:00,46.17,46.22,46.15,46.21,74100.0,30.0893,30.1219,30.0763,30.1154,74100.0
2009-10-14 14:15:00,46.22,46.26,46.2,46.22,38200.0,30.1219,30.1479,30.1088,30.1219,38200.0
2009-10-14 14:20:00,46.22,46.26,46.2,46.24,28100.0,30.1219,30.1479,30.1088,30.1349,28100.0
2009-10-14 14:25:00,46.24,46.33,46.2,46.2,69600.0,30.1349,30.1936,30.1088,30.1088,69600.0
2009-10-14 14:30:00,46.2,46.22,46.16,46.19,46600.0,30.1088,30.1219,30.0828,30.1023,46600.0
2009-10-14 14:35:00,46.19,46.24,46.16,46.21,112400.0,30.1023,30.1349,30.0828,30.1154,112400.0
2009-10-14 14:40:00,46.22,46.22,46.19,46.21,126300.0,30.1219,30.1219,30.1023,30.1154,126300.0
2009-10-14 14:45:00,46.2,46.25,46.2,46.23,52000.0,30.1088,30.1414,30.1088,30.1284,52000.0
2009-10-14 14:50:00,46.22,46.26,46.19,46.22,74900.0,30.1219,30.1479,30.1023,30.1219,74900.0
2009-10-14 14:55:00,46.22,46.27,46.2,46.24,53400.0,30.1219,30.1545,30.1088,30.1349,53400.0
2009-10-14 15:00:00,46.24,46.38,46.24,46.33,65900.0,30.1349,30.2261,30.1349,30.1936,65900.0
2009-10-14 15:05:00,46.33,46.4,46.29,46.38,58300.0,30.1936,30.2392,30.1675,30.2261,58300.0
2009-10-14 15:10:00,46.38,46.46,46.36,46.44,83400.0,30.2261,30.2783,30.2131,30.2653,83400.0
2009-10-14 15:15:00,46.44,46.54,46.43,46.53,69600.0,30.2653,30.3304,30.2587,30.3239,69600.0
2009-10-14 15:20:00,46.54,46.55,46.47,46.52,119800.0,30.3304,30.3369,30.2848,30.3174,119800.0
2009-10-14 15:25:00,46.52,46.64,46.51,46.6,80100.0,30.3174,30.3956,30.3109,30.3695,80100.0
2009-10-14 15:30:00,46.6,46.74,46.58,46.7,86700.0,30.3695,30.4608,30.3565,30.4347,86700.0
2009-10-14 15:35:00,46.69,46.83,46.67,46.83,140200.0,30.4282,30.5194,30.4151,30.5194,140200.0
2009-10-14 15:40:00,46.84,46.84,46.69,46.72,196700.0,30.5259,30.5259,30.4282,30.4477,196700.0
2009-10-14 15:45:00,46.71,46.74,46.64,46.71,163500.0,30.4412,30.4608,30.3956,30.4412,163500.0
2009-10-14 15:50:00,46.71,46.87,46.65,46.85,229800.0,30.4412,30.5455,30.4021,30.5325,229800.0
2009-10-14 15:55:00,46.85,46.86,46.71,46.8,491700.0,30.5325,30.539,30.4412,30.4999,491700.0
2009-10-15 09:30:00,46.6,46.6,45.69,46.27,170900.0,30.3695,30.3695,29.7765,30.1545,170900.0
2009-10-15 09:35:00,46.25,46.26,45.84,46.04,82500.0,30.1414,30.1479,29.8742,30.0046,82500.0
2009-10-15 09:40:00,46.03,46.09,45.91,45.97,134300.0,29.9981,30.0372,29.9198,29.9589,134300.0
2009-10-15 09:45:00,45.96,46.04,45.92,45.99,63300.0,29.9524,30.0046,29.9264,29.972,63300.0
2009-10-15 09:50:00,46.01,46.15,45.97,46.12,43000.0,29.985,30.0763,29.9589,30.0567,43000.0
2009-10-15 09:55:00,46.12,46.14,46.01,46.04,41300.0,30.0567,30.0697,29.985,30.0046,41300.0
2009-10-15 10:00:00,46.01,46.16,45.94,45.97,58600.0,29.985,30.0828,29.9394,29.9589,58600.0
2009-10-15 10:05:00,46.0,46.05,45.95,46.02,47500.0,29.9785,30.0111,29.9459,29.9915,47500.0
2009-10-15 10:10:00,46.01,46.05,45.99,46.0,78200.0,29.985,30.0111,29.972,29.9785,78200.0
2009-10-15 10:15:00,46.01,46.04,45.99,46.03,54500.0,29.985,30.0046,29.972,29.9981,54500.0
2009-10-15 10:20:00,46.04,46.2,46.0,46.17,52600.0,30.0046,30.1088,29.9785,30.0893,52600.0
2009-10-15 10:25:00,46.19,46.19,45.93,46.01,41900.0,30.1023,30.1023,29.9329,29.985,41900.0
2009-10-15 10:30:00,46.0,46.07,45.95,46.03,29400.0,29.9785,30.0241,29.9459,29.9981,29400.0
2009-10-15 10:35:00,46.03,46.08,46.0,46.0,19700.0,29.9981,30.0306,29.9785,29.9785,19700.0
2009-10-15 10:40:00,46.0,46.09,46.0,46.08,37000.0,29.9785,30.0372,29.9785,30.0306,37000.0
2009-10-15 10:45:00,46.09,46.1,46.02,46.02,16000.0,30.0372,30.0437,29.9915,29.9915,16000.0
2009-10-15 10:50:00,46.03,46.09,45.99,46.08,31200.0,29.9981,30.0372,29.972,30.0306,31200.0
2009-10-15 10:55:00,46.08,46.11,46.04,46.11,20000.0,30.0306,30.0502,30.0046,30.0502,20000.0
2009-10-15 11:00:00,46.1,46.16,46.09,46.16,21800.0,30.0437,30.0828,30.0372,30.0828,21800.0
2009-10-15 11:05:00,46.16,46.2,46.14,46.17,19700.0,30.0828,30.1088,30.0697,30.0893,19700.0
2009-10-15 11:10:00,46.17,46.23,46.07,46.07,34100.0,30.0893,30.1284,30.0241,30.0241,34100.0
2009-10-15 11:15:00,46.07,46.08,45.98,46.03,20100.0,30.0241,30.0306,29.9655,29.9981,20100.0
2009-10-15 11:20:00,46.02,46.03,45.97,46.02,28000.0,29.9915,29.9981,29.9589,29.9915,28000.0
2009-10-15 11:25:00,46.0,46.03,45.98,46.02,12800.0,29.9785,29.9981,29.9655,29.9915,12800.0
2009-10-15 11:30:00,46.01,46.07,45.93,45.98,60700.0,29.985,30.0241,29.9329,29.9655,60700.0
2009-10-15 11:35:00,45.98,46.02,45.97,46.01,49100.0,29.9655,29.9915,29.9589,29.985,49100.0
2009-10-15 11:40:00,46.02,46.03,45.99,46.03,23100.0,29.9915,29.9981,29.972,29.9981,23100.0
2009-10-15 11:45:00,46.03,46.04,46.0,46.03,13200.0,29.9981,30.0046,29.9785,29.9981,13200.0
2009-10-15 11:50:00,46.03,46.07,46.02,46.06,21400.0,29.9981,30.0241,29.9915,30.0176,21400.0
2009-10-15 11:55:00,46.05,46.07,45.98,46.02,23700.0,30.0111,30.0241,29.9655,29.9915,23700.0
2009-10-15 12:00:00,46.02,46.03,46.0,46.02,30900.0,29.9915,29.9981,29.9785,29.9915,30900.0
2009-10-15 12:05:00,46.02,46.04,45.98,46.0,35400.0,29.9915,30.0046,29.9655,29.9785,35400.0
2009-10-15 12:10:00,46.02,46.02,45.97,45.99,43500.0,29.9915,29.9915,29.9589,29.972,43500.0
2009-10-15 12:15:00,45.99,46.03,45.97,46.0,71900.0,29.972,29.9981,29.9589,29.9785,71900.0
2009-10-15 12:20:00,46.01,46.02,45.99,46.02,41200.0,29.985,29.9915,29.972,29.9915,41200.0
2009-10-15 12:25:00,46.01,46.02,46.0,46.01,38100.0,29.985,29.9915,29.9785,29.985,38100.0
2009-10-15 12:30:00,46.01,46.02,45.97,45.98,75900.0,29.985,29.9915,29.9589,29.9655,75900.0
2009-10-15 12:35:00,45.98,46.01,45.97,45.98,54700.0,29.9655,29.985,29.9589,29.9655,54700.0
2009-10-15 12:40:00,45.99,46.0,45.93,45.93,51900.0,29.972,29.9785,29.9329,29.9329,51900.0
2009-10-15 12:45:00,45.93,45.94,45.83,45.88,43900.0,29.9329,29.9394,29.8677,29.9003,43900.0
2009-10-15 12:50:00,45.88,45.97,45.88,45.9,41800.0,29.9003,29.9589,29.9003,29.9133,41800.0
2009-10-15 12:55:00,45.89,45.93,45.85,45.92,41300.0,29.9068,29.9329,29.8807,29.9264,41300.0
2009-10-15 13:00:00,45.93,45.95,45.93,45.95,25700.0,29.9329,29.9459,29.9329,29.9459,25700.0
2009-10-15 13:05:00,45.95,45.97,45.92,45.94,51000.0,29.9459,29.9589,29.9264,29.9394,51000.0
2009-10-15 13:10:00,45.94,45.94,45.88,45.93,39200.0,29.9394,29.9394,29.9003,29.9329,39200.0
2009-10-15 13:15:00,45.94,45.95,45.92,45.94,32100.0,29.9394,29.9459,29.9264,29.9394,32100.0
2009-10-15 13:20:00,45.94,46.0,45.93,45.99,43200.0,29.9394,29.9785,29.9329,29.972,43200.0
2009-10-15 13:25:00,45.99,46.01,45.95,45.99,63800.0,29.972,29.985,29.9459,29.972,63800.0
2009-10-15 13:30:00,45.99,46.02,45.96,46.0,35000.0,29.972,29.9915,29.9524,29.9785,35000.0
2009-10-15 13:35:00,46.0,46.0,45.97,45.99,37100.0,29.9785,29.9785,29.9589,29.972,37100.0
2009-10-15 13:40:00,46.0,46.0,45.97,45.97,33600.0,29.9785,29.9785,29.9589,29.9589,33600.0
2009-10-15 13:45:00,45.97,45.98,45.88,45.89,57500.0,29.9589,29.9655,29.9003,29.9068,57500.0
2009-10-15 13:50:00,45.89,45.9,45.84,45.9,16900.0,29.9068,29.9133,29.8742,29.9133,16900.0
2009-10-15 13:55:00,45.9,45.99,45.9,45.95,107500.0,29.9133,29.972,29.9133,29.9459,107500.0
2009-10-15 14:00:00,45.96,46.0,45.93,45.99,69900.0,29.9524,29.9785,29.9329,29.972,69900.0
2009-10-15 14:05:00,46.0,46.0,45.95,45.96,63800.0,29.9785,29.9785,29.9459,29.9524,63800.0
2009-10-15 14:10:00,45.96,45.97,45.89,45.89,32900.0,29.9524,29.9589,29.9068,29.9068,32900.0
2009-10-15 14:15:00,45.89,45.94,45.85,45.9,61200.0,29.9068,29.9394,29.8807,29.9133,61200.0
2009-10-15 14:20:00,45.91,45.92,45.83,45.84,35200.0,29.9198,29.9264,29.8677,29.8742,35200.0
2009-10-15 14:25:00,45.86,45.88,45.83,45.84,103200.0,29.8873,29.9003,29.8677,29.8742,103200.0
2009-10-15 14:30:00,45.85,45.92,45.85,45.92,31800.0,29.8807,29.9264,29.8807,29.9264,31800.0
2009-10-15 14:35:00,45.92,45.97,45.91,45.94,57200.0,29.9264,29.9589,29.9198,29.9394,57200.0
2009-10-15 14:40:00,45.94,45.94,45.88,45.88,28900.0,29.9394,29.9394,29.9003,29.9003,28900.0
2009-10-15 14:45:00,45.88,45.9,45.84,45.89,41800.0,29.9003,29.9133,29.8742,29.9068,41800.0
2009-10-15 14:50:00,45.9,45.9,45.85,45.86,42100.0,29.9133,29.9133,29.8807,29.8873,42100.0
2009-10-15 14:55:00,45.87,45.96,45.85,45.96,51100.0,29.8938,29.9524,29.8807,29.9524,51100.0
2009-10-15 15:00:00,45.97,45.97,45.89,45.9,60200.0,29.9589,29.9589,29.9068,29.9133,60200.0
2009-10-15 15:05:00,45.89,45.91,45.84,45.86,117500.0,29.9068,29.9198,29.8742,29.8873,117500.0
2009-10-15 15:10:00,45.86,45.88,45.79,45.81,97700.0,29.8873,29.9003,29.8416,29.8547,97700.0
2009-10-15 15:15:00,45.82,45.87,45.75,45.76,37100.0,29.8612,29.8938,29.8156,29.8221,37100.0
2009-10-15 15:20:00,45.75,45.83,45.71,45.73,210800.0,29.8156,29.8677,29.7895,29.8025,210800.0
2009-10-15 15:25:00,45.73,45.77,45.71,45.71,60900.0,29.8025,29.8286,29.7895,29.7895,60900.0
2009-10-15 15:30:00,45.71,45.73,45.61,45.64,208900.0,29.7895,29.8025,29.7243,29.7439,208900.0
2009-10-15 15:35:00,45.64,45.72,45.62,45.7,170600.0,29.7439,29.796,29.7309,29.783,170600.0
2009-10-15 15:40:00,45.7,45.75,45.69,45.72,132500.0,29.783,29.8156,29.7765,29.796,132500.0
2009-10-15 15:45:00,45.71,45.76,45.63,45.76,122900.0,29.7895,29.8221,29.7374,29.8221,122900.0
2009-10-15 15:50:00,45.76,45.9,45.76,45.83,201100.0,29.8221,29.9133,29.8221,29.8677,201100.0
2009-10-15 15:55:00,45.84,45.87,45.78,45.79,304100.0,29.8742,29.8938,29.8351,29.8416,304100.0
2009-10-16 09:30:00,44.85,44.97,44.65,44.77,314200.0,29.229,29.3072,29.0987,29.1769,314200.0
2009-10-16 09:35:00,44.77,44.8,44.65,44.79,58400.0,29.1769,29.1965,29.0987,29.1899,58400.0
2009-10-16 09:40:00,44.78,44.9,44.51,44.89,169000.0,29.1834,29.2616,29.0075,29.2551,169000.0
2009-10-16 09:45:00,44.89,45.08,44.65,45.03,136900.0,29.2551,29.3789,29.0987,29.3463,136900.0
2009-10-16 09:50:00,45.03,45.09,44.79,44.8,87600.0,29.3463,29.3854,29.1899,29.1965,87600.0
2009-10-16 09:55:00,44.78,44.88,44.61,44.65,108500.0,29.1834,29.2486,29.0726,29.0987,108500.0
2009-10-16 10:00:00,44.65,44.67,44.5,44.56,178900.0,29.0987,29.1117,29.0009,29.04,178900.0
2009-10-16 10:05:00,44.56,44.65,44.44,44.5,122400.0,29.04,29.0987,28.9618,29.0009,122400.0
2009-10-16 10:10:00,44.5,44.55,44.46,44.49,67800.0,29.0009,29.0335,28.9749,28.9944,67800.0
2009-10-16 10:15:00,44.46,44.64,44.44,44.6,55900.0,28.9749,29.0922,28.9618,29.0661,55900.0
2009-10-16 10:20:00,44.59,44.74,44.59,44.71,33200.0,29.0596,29.1574,29.0596,29.1378,33200.0
2009-10-16 10:25:00,44.7,44.76,44.66,44.69,25700.0,29.1313,29.1704,29.1052,29.1248,25700.0
2009-10-16 10:30:00,44.68,44.7,44.58,44.63,15200.0,29.1182,29.1313,29.0531,29.0857,15200.0
2009-10-16 10:35:00,44.63,44.65,44.57,44.64,19300.0,29.0857,29.0987,29.0466,29.0922,19300.0
2009-10-16 10:40:00,44.63,44.63,44.52,44.62,21400.0,29.0857,29.0857,29.014,29.0791,21400.0
2009-10-16 10:45:00,44.63,44.64,44.51,44.51,19600.0,29.0857,29.0922,29.0075,29.0075,19600.0
2009-10-16 10:50:00,44.52,44.59,44.48,44.57,36100.0,29.014,29.0596,28.9879,29.0466,36100.0
2009-10-16 10:55:00,44.55,44.6,44.49,44.58,35200.0,29.0335,29.0661,28.9944,29.0531,35200.0
2009-10-16 11:00:00,44.58,44.68,44.52,44.66,39000.0,29.0531,29.1182,29.014,29.1052,39000.0
2009-10-16 11:05:00,44.67,44.67,44.55,44.57,38200.0,29.1117,29.1117,29.0335,29.0466,38200.0
2009-10-16 11:10:00,44.59,44.65,44.56,44.6,18200.0,29.0596,29.0987,29.04,29.0661,18200.0
2009-10-16 11:15:00,44.62,44.76,44.6,44.76,30900.0,29.0791,29.1704,29.0661,29.1704,30900.0
2009-10-16 11:20:00,44.76,44.86,44.75,44.81,29900.0,29.1704,29.2356,29.1639,29.203,29900.0
2009-10-16 11:25:00,44.82,44.89,44.79,44.85,58600.0,29.2095,29.2551,29.1899,29.229,58600.0
2009-10-16 11:30:00,44.85,44.93,44.84,44.89,42800.0,29.229,29.2812,29.2225,29.2551,42800.0
2009-10-16 11:35:00,44.9,44.94,44.89,44.9,30600.0,29.2616,29.2877,29.2551,29.2616,30600.0
2009-10-16 11:40:00,44.9,44.93,44.86,44.93,27700.0,29.2616,29.2812,29.2356,29.2812,27700.0
2009-10-16 11:45:00,44.93,44.94,44.88,44.89,44400.0,29.2812,29.2877,29.2486,29.2551,44400.0
2009-10-16 11:50:00,44.88,44.99,44.87,44.99,40000.0,29.2486,29.3203,29.2421,29.3203,40000.0
2009-10-16 11:55:00,44.99,45.15,44.97,45.13,52900.0,29.3203,29.4246,29.3072,29.4115,52900.0
2009-10-16 12:00:00,45.15,45.19,45.1,45.1,35700.0,29.4246,29.4506,29.392,29.392,35700.0
2009-10-16 12:05:00,45.1,45.15,45.07,45.08,52000.0,29.392,29.4246,29.3724,29.3789,52000.0
2009-10-16 12:10:00,45.09,45.09,45.0,45.0,17000.0,29.3854,29.3854,29.3268,29.3268,17000.0
2009-10-16 12:15:00,45.0,45.03,44.98,44.98,19700.0,29.3268,29.3463,29.3138,29.3138,19700.0
2009-10-16 12:20:00,44.99,45.02,44.95,45.0,24500.0,29.3203,29.3398,29.2942,29.3268,24500.0
2009-10-16 12:25:00,45.0,45.0,44.89,44.91,22600.0,29.3268,29.3268,29.2551,29.2681,22600.0
2009-10-16 12:30:00,44.91,44.93,44.86,44.88,15900.0,29.2681,29.2812,29.2356,29.2486,15900.0
2009-10-16 12:35:00,44.87,44.93,44.84,44.93,30800.0,29.2421,29.2812,29.2225,29.2812,30800.0
2009-10-16 12:40:00,44.93,44.94,44.9,44.93,9500.0,29.2812,29.2877,29.2616,29.2812,9500.0
2009-10-16 12:45:00,44.92,44.96,44.86,44.94,45600.0,29.2747,29.3007,29.2356,29.2877,45600.0
2009-10-16 12:50:00,44.95,44.98,44.88,44.95,21500.0,29.2942,29.3138,29.2486,29.2942,21500.0
2009-10-16 12:55:00,44.96,44.96,44.91,44.92,36000.0,29.3007,29.3007,29.2681,29.2747,36000.0
2009-10-16 13:00:00,44.91,44.93,44.89,44.9,57700.0,29.2681,29.2812,29.2551,29.2616,57700.0
2009-10-16 13:05:00,44.91,44.92,44.84,44.9,30700.0,29.2681,29.2747,29.2225,29.2616,30700.0
2009-10-16 13:10:00,44.9,44.96,44.9,44.95,26000.0,29.2616,29.3007,29.2616,29.2942,26000.0
2009-10-16 13:15:00,44.95,44.98,44.94,44.98,33800.0,29.2942,29.3138,29.2877,29.3138,33800.0
2009-10-16 13:20:00,44.98,45.06,44.98,45.05,57200.0,29.3138,29.3659,29.3138,29.3594,57200.0
2009-10-16 13:25:00,45.04,45.09,45.04,45.07,29700.0,29.3529,29.3854,29.3529,29.3724,29700.0
2009-10-16 13:30:00,45.07,45.08,45.02,45.04,16400.0,29.3724,29.3789,29.3398,29.3529,16400.0
2009-10-16 13:35:00,45.04,45.06,44.96,44.96,39300.0,29.3529,29.3659,29.3007,29.3007,39300.0
2009-10-16 13:40:00,44.98,45.05,44.98,45.02,16400.0,29.3138,29.3594,29.3138,29.3398,16400.0
2009-10-16 13:45:00,45.03,45.05,45.0,45.01,19000.0,29.3463,29.3594,29.3268,29.3333,19000.0
2009-10-16 13:50:00,45.02,45.07,44.96,44.99,23100.0,29.3398,29.3724,29.3007,29.3203,23100.0
2009-10-16 13:55:00,44.98,44.99,44.95,44.95,8600.0,29.3138,29.3203,29.2942,29.2942,8600.0
2009-10-16 14:00:00,44.97,44.98,44.88,44.9,28000.0,29.3072,29.3138,29.2486,29.2616,28000.0
2009-10-16 14:05:00,44.9,44.91,44.85,44.9,38500.0,29.2616,29.2681,29.229,29.2616,38500.0
2009-10-16 14:10:00,44.9,44.93,44.86,44.92,58700.0,29.2616,29.2812,29.2356,29.2747,58700.0
2009-10-16 14:15:00,44.93,44.93,44.84,44.87,32300.0,29.2812,29.2812,29.2225,29.2421,32300.0
2009-10-16 14:20:00,44.87,44.95,44.84,44.93,34000.0,29.2421,29.2942,29.2225,29.2812,34000.0
2009-10-16 14:25:00,44.95,44.96,44.89,44.93,12000.0,29.2942,29.3007,29.2551,29.2812,12000.0
2009-10-16 14:30:00,44.93,44.99,44.9,44.95,20300.0,29.2812,29.3203,29.2616,29.2942,20300.0
2009-10-16 14:35:00,44.95,44.99,44.94,44.97,21400.0,29.2942,29.3203,29.2877,29.3072,21400.0
2009-10-16 14:40:00,44.97,44.97,44.86,44.91,29500.0,29.3072,29.3072,29.2356,29.2681,29500.0
2009-10-16 14:45:00,44.91,44.98,44.86,44.98,57400.0,29.2681,29.3138,29.2356,29.3138,57400.0
2009-10-16 14:50:00,44.99,45.03,44.95,44.99,26600.0,29.3203,29.3463,29.2942,29.3203,26600.0
2009-10-16 14:55:00,44.99,45.02,44.99,45.02,11100.0,29.3203,29.3398,29.3203,29.3398,11100.0
2009-10-16 15:00:00,45.02,45.02,44.95,44.96,24500.0,29.3398,29.3398,29.2942,29.3007,24500.0
2009-10-16 15:05:00,44.96,45.0,44.92,44.92,15700.0,29.3007,29.3268,29.2747,29.2747,15700.0
2009-10-16 15:10:00,44.92,45.01,44.88,44.99,36500.0,29.2747,29.3333,29.2486,29.3203,36500.0
2009-10-16 15:15:00,44.97,45.02,44.94,44.97,39200.0,29.3072,29.3398,29.2877,29.3072,39200.0
2009-10-16 15:20:00,44.97,44.97,44.92,44.96,29300.0,29.3072,29.3072,29.2747,29.3007,29300.0
2009-10-16 15:25:00,44.96,44.98,44.93,44.98,76700.0,29.3007,29.3138,29.2812,29.3138,76700.0
2009-10-16 15:30:00,44.97,45.01,44.93,45.0,32100.0,29.3072,29.3333,29.2812,29.3268,32100.0
2009-10-16 15:35:00,45.0,45.05,44.99,45.01,49200.0,29.3268,29.3594,29.3203,29.3333,49200.0
2009-10-16 15:40:00,45.01,45.06,44.9,44.9,141500.0,29.3333,29.3659,29.2616,29.2616,141500.0
2009-10-16 15:45:00,44.94,44.99,44.91,44.93,190800.0,29.2877,29.3203,29.2681,29.2812,190800.0
2009-10-16 15:50:00,44.93,44.94,44.8,44.81,297800.0,29.2812,29.2877,29.1965,29.203,297800.0
2009-10-16 15:55:00,44.81,44.81,44.68,44.74,427800.0,29.203,29.203,29.1182,29.1574,427800.0
2009-10-19 09:30:00,44.82,44.92,44.57,44.83,56700.0,29.2095,29.2747,29.0466,29.216,56700.0
2009-10-19 09:35:00,44.82,44.96,44.61,44.71,49400.0,29.2095,29.3007,29.0726,29.1378,49400.0
2009-10-19 09:40:00,44.68,44.79,44.29,44.37,66200.0,29.1182,29.1899,28.8641,28.9162,66200.0
2009-10-19 09:45:00,44.38,44.59,44.37,44.51,61200.0,28.9227,29.0596,28.9162,29.0075,61200.0
2009-10-19 09:50:00,44.5,44.51,44.15,44.16,62700.0,29.0009,29.0075,28.7728,28.7794,62700.0
2009-10-19 09:55:00,44.15,44.3,44.13,44.21,83500.0,28.7728,28.8706,28.7598,28.8119,83500.0
2009-10-19 10:00:00,44.21,44.34,44.16,44.33,49300.0,28.8119,28.8967,28.7794,28.8902,49300.0
2009-10-19 10:05:00,44.33,44.58,44.33,44.47,80000.0,28.8902,29.0531,28.8902,28.9814,80000.0
2009-10-19 10:10:00,44.47,44.65,44.43,44.54,69600.0,28.9814,29.0987,28.9553,29.027,69600.0
2009-10-19 10:15:00,44.54,44.55,44.41,44.43,40200.0,29.027,29.0335,28.9423,28.9553,40200.0
2009-10-19 10:20:00,44.43,44.79,44.42,44.79,40900.0,28.9553,29.1899,28.9488,29.1899,40900.0
2009-10-19 10:25:00,44.78,44.83,44.64,44.76,34300.0,29.1834,29.216,29.0922,29.1704,34300.0
2009-10-19 10:30:00,44.76,44.99,44.76,44.97,52200.0,29.1704,29.3203,29.1704,29.3072,52200.0
2009-10-19 10:35:00,44.97,44.97,44.79,44.88,41100.0,29.3072,29.3072,29.1899,29.2486,41100.0
2009-10-19 10:40:00,44.89,45.09,44.89,45.01,79300.0,29.2551,29.3854,29.2551,29.3333,79300.0
2009-10-19 10:45:00,45.01,45.2,44.91,44.93,84100.0,29.3333,29.4571,29.2681,29.2812,84100.0
2009-10-19 10:50:00,44.93,45.0,44.73,44.76,45700.0,29.2812,29.3268,29.1508,29.1704,45700.0
2009-10-19 10:55:00,44.77,44.9,44.75,44.75,25800.0,29.1769,29.2616,29.1639,29.1639,25800.0
2009-10-19 11:00:00,44.76,44.85,44.73,44.82,29700.0,29.1704,29.229,29.1508,29.2095,29700.0
2009-10-19 11:05:00,44.82,44.83,44.76,44.8,18200.0,29.2095,29.216,29.1704,29.1965,18200.0
2009-10-19 11:10:00,44.81,44.95,44.8,44.85,28100.0,29.203,29.2942,29.1965,29.229,28100.0
2009-10-19 11:15:00,44.85,44.9,44.84,44.85,19800.0,29.229,29.2616,29.2225,29.229,19800.0
2009-10-19 11:20:00,44.87,44.87,44.72,44.74,26900.0,29.2421,29.2421,29.1443,29.1574,26900.0
2009-10-19 11:25:00,44.74,44.88,44.71,44.85,34000.0,29.1574,29.2486,29.1378,29.229,34000.0
2009-10-19 11:30:00,44.86,44.88,44.66,44.7,36500.0,29.2356,29.2486,29.1052,29.1313,36500.0
2009-10-19 11:35:00,44.71,44.8,44.65,44.65,24200.0,29.1378,29.1965,29.0987,29.0987,24200.0
2009-10-19 11:40:00,44.65,44.77,44.64,44.75,28700.0,29.0987,29.1769,29.0922,29.1639,28700.0
2009-10-19 11:45:00,44.75,44.76,44.67,44.67,17200.0,29.1639,29.1704,29.1117,29.1117,17200.0
2009-10-19 11:50:00,44.69,44.7,44.6,44.61,31500.0,29.1248,29.1313,29.0661,29.0726,31500.0
2009-10-19 11:55:00,44.62,44.69,44.62,44.67,19100.0,29.0791,29.1248,29.0791,29.1117,19100.0
2009-10-19 12:00:00,44.68,44.78,44.67,44.78,30700.0,29.1182,29.1834,29.1117,29.1834,30700.0
2009-10-19 12:05:00,44.76,44.83,44.74,44.82,18900.0,29.1704,29.216,29.1574,29.2095,18900.0
2009-10-19 12:10:00,44.82,44.83,44.74,44.8,25200.0,29.2095,29.216,29.1574,29.1965,25200.0
2009-10-19 12:15:00,44.81,44.86,44.79,44.8,38100.0,29.203,29.2356,29.1899,29.1965,38100.0
2009-10-19 12:20:00,44.8,44.82,44.78,44.81,19400.0,29.1965,29.2095,29.1834,29.203,19400.0
2009-10-19 12:25:00,44.79,44.82,44.77,44.82,34400.0,29.1899,29.2095,29.1769,29.2095,34400.0
2009-10-19 12:30:00,44.81,44.84,44.8,44.82,19200.0,29.203,29.2225,29.1965,29.2095,19200.0
2009-10-19 12:35:00,44.83,44.89,44.82,44.86,30400.0,29.216,29.2551,29.2095,29.2356,30400.0
2009-10-19 12:40:00,44.86,44.9,44.85,44.9,27300.0,29.2356,29.2616,29.229,29.2616,27300.0
2009-10-19 12:45:00,44.91,44.98,44.91,44.97,26200.0,29.2681,29.3138,29.2681,29.3072,26200.0
2009-10-19 12:50:00,44.98,44.99,44.89,44.89,26500.0,29.3138,29.3203,29.2551,29.2551,26500.0
2009-10-19 12:55:00,44.88,44.9,44.87,44.89,8100.0,29.2486,29.2616,29.2421,29.2551,8100.0
2009-10-19 13:00:00,44.89,44.92,44.83,44.87,33100.0,29.2551,29.2747,29.216,29.2421,33100.0
2009-10-19 13:05:00,44.86,44.93,44.85,44.85,19000.0,29.2356,29.2812,29.229,29.229,19000.0
2009-10-19 13:10:00,44.86,44.88,44.81,44.85,31800.0,29.2356,29.2486,29.203,29.229,31800.0
2009-10-19 13:15:00,44.86,44.86,44.74,44.83,32900.0,29.2356,29.2356,29.1574,29.216,32900.0
2009-10-19 13:20:00,44.83,44.88,44.83,44.88,19800.0,29.216,29.2486,29.216,29.2486,19800.0
2009-10-19 13:25:00,44.88,44.96,44.81,44.82,36400.0,29.2486,29.3007,29.203,29.2095,36400.0
2009-10-19 13:30:00,44.82,44.89,44.79,44.89,26900.0,29.2095,29.2551,29.1899,29.2551,26900.0
2009-10-19 13:35:00,44.88,44.97,44.87,44.96,36200.0,29.2486,29.3072,29.2421,29.3007,36200.0
2009-10-19 13:40:00,44.96,44.97,44.86,44.88,25800.0,29.3007,29.3072,29.2356,29.2486,25800.0
2009-10-19 13:45:00,44.89,44.89,44.83,44.89,27200.0,29.2551,29.2551,29.216,29.2551,27200.0
2009-10-19 13:50:00,44.88,44.9,44.83,44.85,23500.0,29.2486,29.2616,29.216,29.229,23500.0
2009-10-19 13:55:00,44.85,44.85,44.82,44.82,17400.0,29.229,29.229,29.2095,29.2095,17400.0
2009-10-19 14:00:00,44.82,44.85,44.77,44.79,40000.0,29.2095,29.229,29.1769,29.1899,40000.0
2009-10-19 14:05:00,44.78,44.85,44.78,44.84,27500.0,29.1834,29.229,29.1834,29.2225,27500.0
2009-10-19 14:10:00,44.84,44.94,44.81,44.93,28500.0,29.2225,29.2877,29.203,29.2812,28500.0
2009-10-19 14:15:00,44.93,44.93,44.9,44.9,20900.0,29.2812,29.2812,29.2616,29.2616,20900.0
2009-10-19 14:20:00,44.89,44.93,44.84,44.92,32600.0,29.2551,29.2812,29.2225,29.2747,32600.0
2009-10-19 14:25:00,44.93,44.94,44.83,44.87,34700.0,29.2812,29.2877,29.216,29.2421,34700.0
2009-10-19 14:30:00,44.88,44.89,44.76,44.77,63800.0,29.2486,29.2551,29.1704,29.1769,63800.0
2009-10-19 14:35:00,44.77,44.78,44.72,44.73,21000.0,29.1769,29.1834,29.1443,29.1508,21000.0
2009-10-19 14:40:00,44.73,44.76,44.61,44.62,47100.0,29.1508,29.1704,29.0726,29.0791,47100.0
2009-10-19 14:45:00,44.63,44.67,44.61,44.66,36200.0,29.0857,29.1117,29.0726,29.1052,36200.0
2009-10-19 14:50:00,44.67,44.69,44.65,44.66,20900.0,29.1117,29.1248,29.0987,29.1052,20900.0
2009-10-19 14:55:00,44.67,44.74,44.66,44.71,46900.0,29.1117,29.1574,29.1052,29.1378,46900.0
2009-10-19 15:00:00,44.7,44.72,44.69,44.7,46400.0,29.1313,29.1443,29.1248,29.1313,46400.0
2009-10-19 15:05:00,44.72,44.76,44.7,44.75,59600.0,29.1443,29.1704,29.1313,29.1639,59600.0
2009-10-19 15:10:00,44.75,44.77,44.72,44.73,42000.0,29.1639,29.1769,29.1443,29.1508,42000.0
2009-10-19 15:15:00,44.73,44.77,44.72,44.75,35200.0,29.1508,29.1769,29.1443,29.1639,35200.0
2009-10-19 15:20:00,44.76,44.78,44.6,44.63,80700.0,29.1704,29.1834,29.0661,29.0857,80700.0
2009-10-19 15:25:00,44.61,44.68,44.6,44.63,66000.0,29.0726,29.1182,29.0661,29.0857,66000.0
2009-10-19 15:30:00,44.63,44.64,44.5,44.5,83900.0,29.0857,29.0922,29.0009,29.0009,83900.0
2009-10-19 15:35:00,44.51,44.51,44.48,44.48,54300.0,29.0075,29.0075,28.9879,28.9879,54300.0
2009-10-19 15:40:00,44.49,44.63,44.45,44.62,87900.0,28.9944,29.0857,28.9684,29.0791,87900.0
2009-10-19 15:45:00,44.62,44.68,44.58,44.67,118600.0,29.0791,29.1182,29.0531,29.1117,118600.0
2009-10-19 15:50:00,44.66,44.72,44.63,44.71,132200.0,29.1052,29.1443,29.0857,29.1378,132200.0
2009-10-19 15:55:00,44.7,44.71,44.55,44.62,262500.0,29.1313,29.1378,29.0335,29.0791,262500.0
2009-10-20 09:30:00,44.6,44.6,44.36,44.49,61500.0,29.0661,29.0661,28.9097,28.9944,61500.0
2009-10-20 09:35:00,44.45,44.67,44.32,44.37,91400.0,28.9684,29.1117,28.8836,28.9162,91400.0
2009-10-20 09:40:00,44.41,44.45,44.32,44.39,32400.0,28.9423,28.9684,28.8836,28.9293,32400.0
2009-10-20 09:45:00,44.39,44.46,44.34,44.43,33300.0,28.9293,28.9749,28.8967,28.9553,33300.0
2009-10-20 09:50:00,44.45,44.56,44.45,44.47,33800.0,28.9684,29.04,28.9684,28.9814,33800.0
2009-10-20 09:55:00,44.46,44.48,44.31,44.48,19100.0,28.9749,28.9879,28.8771,28.9879,19100.0
2009-10-20 10:00:00,44.48,44.5,44.3,44.31,22900.0,28.9879,29.0009,28.8706,28.8771,22900.0
2009-10-20 10:05:00,44.32,44.34,44.24,44.31,43000.0,28.8836,28.8967,28.8315,28.8771,43000.0
2009-10-20 10:10:00,44.32,44.42,44.27,44.36,26800.0,28.8836,28.9488,28.851,28.9097,26800.0
2009-10-20 10:15:00,44.36,44.37,44.21,44.23,44500.0,28.9097,28.9162,28.8119,28.825,44500.0
2009-10-20 10:20:00,44.23,44.35,44.2,44.32,16400.0,28.825,28.9032,28.8054,28.8836,16400.0
2009-10-20 10:25:00,44.31,44.35,44.29,44.29,23600.0,28.8771,28.9032,28.8641,28.8641,23600.0
2009-10-20 10:30:00,44.29,44.34,44.21,44.25,15000.0,28.8641,28.8967,28.8119,28.838,15000.0
2009-10-20 10:35:00,44.26,44.35,44.26,44.35,23000.0,28.8445,28.9032,28.8445,28.9032,23000.0
2009-10-20 10:40:00,44.35,44.36,44.17,44.17,45800.0,28.9032,28.9097,28.7859,28.7859,45800.0
2009-10-20 10:45:00,44.18,44.26,44.16,44.24,24600.0,28.7924,28.8445,28.7794,28.8315,24600.0
2009-10-20 10:50:00,44.25,44.41,44.21,44.38,56600.0,28.838,28.9423,28.8119,28.9227,56600.0
2009-10-20 10:55:00,44.38,44.54,44.38,44.42,74000.0,28.9227,29.027,28.9227,28.9488,74000.0
2009-10-20 11:00:00,44.43,44.78,44.41,44.76,64200.0,28.9553,29.1834,28.9423,29.1704,64200.0
2009-10-20 11:05:00,44.77,44.94,44.77,44.84,52500.0,29.1769,29.2877,29.1769,29.2225,52500.0
2009-10-20 11:10:00,44.84,44.85,44.7,44.83,60100.0,29.2225,29.229,29.1313,29.216,60100.0
2009-10-20 11:15:00,44.83,44.89,44.78,44.83,24300.0,29.216,29.2551,29.1834,29.216,24300.0
2009-10-20 11:20:00,44.82,44.89,44.75,44.77,29500.0,29.2095,29.2551,29.1639,29.1769,29500.0
2009-10-20 11:25:00,44.76,44.79,44.74,44.75,29200.0,29.1704,29.1899,29.1574,29.1639,29200.0
2009-10-20 11:30:00,44.75,44.81,44.74,44.77,30800.0,29.1639,29.203,29.1574,29.1769,30800.0
2009-10-20 11:35:00,44.77,44.8,44.73,44.73,46500.0,29.1769,29.1965,29.1508,29.1508,46500.0
2009-10-20 11:40:00,44.73,44.77,44.51,44.56,40200.0,29.1508,29.1769,29.0075,29.04,40200.0
2009-10-20 11:45:00,44.56,44.61,44.48,44.61,34000.0,29.04,29.0726,28.9879,29.0726,34000.0
2009-10-20 11:50:00,44.61,44.71,44.61,44.66,15900.0,29.0726,29.1378,29.0726,29.1052,15900.0
2009-10-20 11:55:00,44.68,44.68,44.58,44.58,14600.0,29.1182,29.1182,29.0531,29.0531,14600.0
2009-10-20 12:00:00,44.57,44.62,44.5,44.54,25000.0,29.0466,29.0791,29.0009,29.027,25000.0
2009-10-20 12:05:00,44.54,44.67,44.5,44.67,14800.0,29.027,29.1117,29.0009,29.1117,14800.0
2009-10-20 12:10:00,44.66,44.77,44.62,44.77,33500.0,29.1052,29.1769,29.0791,29.1769,33500.0
2009-10-20 12:15:00,44.75,44.82,44.74,44.8,26900.0,29.1639,29.2095,29.1574,29.1965,26900.0
2009-10-20 12:20:00,44.8,44.82,44.77,44.78,13400.0,29.1965,29.2095,29.1769,29.1834,13400.0
2009-10-20 12:25:00,44.78,44.8,44.74,44.74,26900.0,29.1834,29.1965,29.1574,29.1574,26900.0
2009-10-20 12:30:00,44.74,44.75,44.6,44.64,36200.0,29.1574,29.1639,29.0661,29.0922,36200.0
2009-10-20 12:35:00,44.64,44.7,44.6,44.61,55800.0,29.0922,29.1313,29.0661,29.0726,55800.0
2009-10-20 12:40:00,44.61,44.74,44.61,44.74,34200.0,29.0726,29.1574,29.0726,29.1574,34200.0
2009-10-20 12:45:00,44.75,44.76,44.69,44.69,26400.0,29.1639,29.1704,29.1248,29.1248,26400.0
2009-10-20 12:50:00,44.7,44.75,44.67,44.69,40800.0,29.1313,29.1639,29.1117,29.1248,40800.0
2009-10-20 12:55:00,44.66,44.67,44.58,44.6,10300.0,29.1052,29.1117,29.0531,29.0661,10300.0
2009-10-20 13:00:00,44.6,44.74,44.58,44.74,20900.0,29.0661,29.1574,29.0531,29.1574,20900.0
2009-10-20 13:05:00,44.73,44.82,44.73,44.79,26000.0,29.1508,29.2095,29.1508,29.1899,26000.0
2009-10-20 13:10:00,44.79,44.86,44.77,44.84,23000.0,29.1899,29.2356,29.1769,29.2225,23000.0
2009-10-20 13:15:00,44.85,44.87,44.82,44.83,29600.0,29.229,29.2421,29.2095,29.216,29600.0
2009-10-20 13:20:00,44.83,44.88,44.81,44.85,34300.0,29.216,29.2486,29.203,29.229,34300.0
2009-10-20 13:25:00,44.85,44.98,44.85,44.95,48600.0,29.229,29.3138,29.229,29.2942,48600.0
2009-10-20 13:30:00,44.96,45.03,44.86,44.86,57800.0,29.3007,29.3463,29.2356,29.2356,57800.0
2009-10-20 13:35:00,44.87,44.88,44.79,44.84,40100.0,29.2421,29.2486,29.1899,29.2225,40100.0
2009-10-20 13:40:00,44.84,44.86,44.74,44.75,32300.0,29.2225,29.2356,29.1574,29.1639,32300.0
2009-10-20 13:45:00,44.74,44.88,44.74,44.87,17200.0,29.1574,29.2486,29.1574,29.2421,17200.0
2009-10-20 13:50:00,44.88,44.89,44.82,44.86,41200.0,29.2486,29.2551,29.2095,29.2356,41200.0
2009-10-20 13:55:00,44.85,44.87,44.74,44.78,31000.0,29.229,29.2421,29.1574,29.1834,31000.0
2009-10-20 14:00:00,44.78,44.8,44.73,44.78,32800.0,29.1834,29.1965,29.1508,29.1834,32800.0
2009-10-20 14:05:00,44.78,44.88,44.78,44.85,30800.0,29.1834,29.2486,29.1834,29.229,30800.0
2009-10-20 14:10:00,44.85,44.91,44.84,44.9,12900.0,29.229,29.2681,29.2225,29.2616,12900.0
2009-10-20 14:15:00,44.91,45.01,44.9,44.99,21600.0,29.2681,29.3333,29.2616,29.3203,21600.0
2009-10-20 14:20:00,44.99,44.99,44.9,44.9,13900.0,29.3203,29.3203,29.2616,29.2616,13900.0
2009-10-20 14:25:00,44.9,44.93,44.86,44.92,25500.0,29.2616,29.2812,29.2356,29.2747,25500.0
2009-10-20 14:30:00,44.92,44.98,44.87,44.95,24200.0,29.2747,29.3138,29.2421,29.2942,24200.0
2009-10-20 14:35:00,44.95,44.96,44.86,44.91,20500.0,29.2942,29.3007,29.2356,29.2681,20500.0
2009-10-20 14:40:00,44.9,44.9,44.83,44.86,25900.0,29.2616,29.2616,29.216,29.2356,25900.0
2009-10-20 14:45:00,44.85,44.91,44.85,44.91,14900.0,29.229,29.2681,29.229,29.2681,14900.0
2009-10-20 14:50:00,44.91,44.92,44.84,44.88,20000.0,29.2681,29.2747,29.2225,29.2486,20000.0
2009-10-20 14:55:00,44.89,44.9,44.84,44.88,20800.0,29.2551,29.2616,29.2225,29.2486,20800.0
2009-10-20 15:00:00,44.89,44.94,44.88,44.9,31100.0,29.2551,29.2877,29.2486,29.2616,31100.0
2009-10-20 15:05:00,44.91,44.93,44.78,44.8,38000.0,29.2681,29.2812,29.1834,29.1965,38000.0
2009-10-20 15:10:00,44.81,44.81,44.72,44.74,37400.0,29.203,29.203,29.1443,29.1574,37400.0
2009-10-20 15:15:00,44.74,44.86,44.73,44.85,49800.0,29.1574,29.2356,29.1508,29.229,49800.0
2009-10-20 15:20:00,44.84,44.85,44.79,44.81,37300.0,29.2225,29.229,29.1899,29.203,37300.0
2009-10-20 15:25:00,44.81,44.82,44.79,44.82,33800.0,29.203,29.2095,29.1899,29.2095,33800.0
2009-10-20 15:30:00,44.81,44.93,44.81,44.9,57700.0,29.203,29.2812,29.203,29.2616,57700.0
2009-10-20 15:35:00,44.9,44.95,44.9,44.93,28300.0,29.2616,29.2942,29.2616,29.2812,28300.0
2009-10-20 15:40:00,44.93,44.95,44.84,44.85,60300.0,29.2812,29.2942,29.2225,29.229,60300.0
2009-10-20 15:45:00,44.85,44.9,44.85,44.88,51400.0,29.229,29.2616,29.229,29.2486,51400.0
2009-10-20 15:50:00,44.88,44.89,44.81,44.82,107100.0,29.2486,29.2551,29.203,29.2095,107100.0
2009-10-20 15:55:00,44.83,44.87,44.77,44.85,195600.0,29.216,29.2421,29.1769,29.229,195600.0
2009-10-21 09:30:00,44.82,45.2,44.63,45.15,89500.0,29.2095,29.4571,29.0857,29.4246,89500.0
2009-10-21 09:35:00,45.17,45.67,45.12,45.47,71000.0,29.4376,29.7634,29.405,29.6331,71000.0
2009-10-21 09:40:00,45.47,45.87,45.39,45.87,89200.0,29.6331,29.8938,29.581,29.8938,89200.0
2009-10-21 09:45:00,45.87,45.93,45.79,45.9,73600.0,29.8938,29.9329,29.8416,29.9133,73600.0
2009-10-21 09:50:00,45.9,46.12,45.88,46.03,115800.0,29.9133,30.0567,29.9003,29.9981,115800.0
2009-10-21 09:55:00,46.03,46.08,45.82,45.83,74100.0,29.9981,30.0306,29.8612,29.8677,74100.0
2009-10-21 10:00:00,45.84,45.98,45.72,45.94,133200.0,29.8742,29.9655,29.796,29.9394,133200.0
2009-10-21 10:05:00,45.94,46.14,45.92,46.13,100400.0,29.9394,30.0697,29.9264,30.0632,100400.0
2009-10-21 10:10:00,46.14,46.36,46.14,46.14,125400.0,30.0697,30.2131,30.0697,30.0697,125400.0
2009-10-21 10:15:00,46.16,46.38,46.05,46.05,67400.0,30.0828,30.2261,30.0111,30.0111,67400.0
2009-10-21 10:20:00,46.05,46.29,46.05,46.18,62100.0,30.0111,30.1675,30.0111,30.0958,62100.0
2009-10-21 10:25:00,46.18,46.25,46.1,46.23,32900.0,30.0958,30.1414,30.0437,30.1284,32900.0
2009-10-21 10:30:00,46.23,46.34,46.18,46.3,70700.0,30.1284,30.2001,30.0958,30.174,70700.0
2009-10-21 10:35:00,46.3,46.44,46.3,46.34,91200.0,30.174,30.2653,30.174,30.2001,91200.0
2009-10-21 10:40:00,46.35,46.46,46.23,46.31,51400.0,30.2066,30.2783,30.1284,30.1805,51400.0
2009-10-21 10:45:00,46.31,46.35,45.98,45.99,64900.0,30.1805,30.2066,29.9655,29.972,64900.0
2009-10-21 10:50:00,45.99,46.04,45.94,45.94,36900.0,29.972,30.0046,29.9394,29.9394,36900.0
2009-10-21 10:55:00,45.96,45.96,45.66,45.76,68900.0,29.9524,29.9524,29.7569,29.8221,68900.0
2009-10-21 11:00:00,45.76,45.77,45.62,45.64,52200.0,29.8221,29.8286,29.7309,29.7439,52200.0
2009-10-21 11:05:00,45.62,45.72,45.59,45.66,39000.0,29.7309,29.796,29.7113,29.7569,39000.0
2009-10-21 11:10:00,45.67,45.7,45.57,45.68,52000.0,29.7634,29.783,29.6983,29.77,52000.0
2009-10-21 11:15:00,45.7,45.73,45.59,45.62,40300.0,29.783,29.8025,29.7113,29.7309,40300.0
2009-10-21 11:20:00,45.62,45.62,45.52,45.53,75000.0,29.7309,29.7309,29.6657,29.6722,75000.0
2009-10-21 11:25:00,45.53,45.77,45.51,45.72,50000.0,29.6722,29.8286,29.6592,29.796,50000.0
2009-10-21 11:30:00,45.72,45.77,45.64,45.66,37500.0,29.796,29.8286,29.7439,29.7569,37500.0
2009-10-21 11:35:00,45.68,45.77,45.53,45.72,60200.0,29.77,29.8286,29.6722,29.796,60200.0
2009-10-21 11:40:00,45.69,45.7,45.56,45.57,20600.0,29.7765,29.783,29.6918,29.6983,20600.0
2009-10-21 11:45:00,45.56,45.66,45.56,45.56,26900.0,29.6918,29.7569,29.6918,29.6918,26900.0
2009-10-21 11:50:00,45.56,45.57,45.51,45.54,25900.0,29.6918,29.6983,29.6592,29.6787,25900.0
2009-10-21 11:55:00,45.55,45.55,45.51,45.54,16700.0,29.6852,29.6852,29.6592,29.6787,16700.0
2009-10-21 12:00:00,45.54,45.59,45.51,45.56,23700.0,29.6787,29.7113,29.6592,29.6918,23700.0
2009-10-21 12:05:00,45.56,45.58,45.21,45.21,90000.0,29.6918,29.7048,29.4637,29.4637,90000.0
2009-10-21 12:10:00,45.23,45.36,45.18,45.28,44400.0,29.4767,29.5614,29.4441,29.5093,44400.0
2009-10-21 12:15:00,45.29,45.41,45.21,45.41,26900.0,29.5158,29.594,29.4637,29.594,26900.0
2009-10-21 12:20:00,45.41,45.41,45.25,45.4,25500.0,29.594,29.594,29.4897,29.5875,25500.0
2009-10-21 12:25:00,45.4,45.47,45.34,45.45,20100.0,29.5875,29.6331,29.5484,29.6201,20100.0
2009-10-21 12:30:00,45.46,45.47,45.34,45.4,19200.0,29.6266,29.6331,29.5484,29.5875,19200.0
2009-10-21 12:35:00,45.4,45.43,45.38,45.43,12000.0,29.5875,29.607,29.5744,29.607,12000.0
2009-10-21 12:40:00,45.43,45.61,45.41,45.57,29900.0,29.607,29.7243,29.594,29.6983,29900.0
2009-10-21 12:45:00,45.57,45.69,45.55,45.66,18000.0,29.6983,29.7765,29.6852,29.7569,18000.0
2009-10-21 12:50:00,45.66,45.69,45.58,45.63,69100.0,29.7569,29.7765,29.7048,29.7374,69100.0
2009-10-21 12:55:00,45.63,45.65,45.59,45.61,21300.0,29.7374,29.7504,29.7113,29.7243,21300.0
2009-10-21 13:00:00,45.6,45.62,45.59,45.61,24800.0,29.7178,29.7309,29.7113,29.7243,24800.0
2009-10-21 13:05:00,45.61,45.72,45.59,45.71,33400.0,29.7243,29.796,29.7113,29.7895,33400.0
2009-10-21 13:10:00,45.7,45.72,45.6,45.69,24700.0,29.783,29.796,29.7178,29.7765,24700.0
2009-10-21 13:15:00,45.69,45.76,45.68,45.75,48100.0,29.7765,29.8221,29.77,29.8156,48100.0
2009-10-21 13:20:00,45.76,45.82,45.76,45.79,30900.0,29.8221,29.8612,29.8221,29.8416,30900.0
2009-10-21 13:25:00,45.79,45.88,45.76,45.88,36700.0,29.8416,29.9003,29.8221,29.9003,36700.0
2009-10-21 13:30:00,45.87,45.9,45.76,45.78,31800.0,29.8938,29.9133,29.8221,29.8351,31800.0
2009-10-21 13:35:00,45.79,45.93,45.78,45.85,31300.0,29.8416,29.9329,29.8351,29.8807,31300.0
2009-10-21 13:40:00,45.85,45.9,45.84,45.88,22300.0,29.8807,29.9133,29.8742,29.9003,22300.0
2009-10-21 13:45:00,45.89,45.98,45.88,45.95,35500.0,29.9068,29.9655,29.9003,29.9459,35500.0
2009-10-21 13:50:00,45.95,45.95,45.91,45.95,32900.0,29.9459,29.9459,29.9198,29.9459,32900.0
2009-10-21 13:55:00,45.95,46.07,45.94,46.04,38100.0,29.9459,30.0241,29.9394,30.0046,38100.0
2009-10-21 14:00:00,46.02,46.04,45.97,45.99,59500.0,29.9915,30.0046,29.9589,29.972,59500.0
2009-10-21 14:05:00,46.0,46.05,45.95,46.04,24600.0,29.9785,30.0111,29.9459,30.0046,24600.0
2009-10-21 14:10:00,46.05,46.07,45.98,46.0,38000.0,30.0111,30.0241,29.9655,29.9785,38000.0
2009-10-21 14:15:00,45.98,45.99,45.85,45.92,41400.0,29.9655,29.972,29.8807,29.9264,41400.0
2009-10-21 14:20:00,45.92,46.03,45.9,46.02,46800.0,29.9264,29.9981,29.9133,29.9915,46800.0
2009-10-21 14:25:00,46.04,46.13,46.02,46.1,151300.0,30.0046,30.0632,29.9915,30.0437,151300.0
2009-10-21 14:30:00,46.11,46.27,46.09,46.25,87000.0,30.0502,30.1545,30.0372,30.1414,87000.0
2009-10-21 14:35:00,46.24,46.34,46.21,46.3,69000.0,30.1349,30.2001,30.1154,30.174,69000.0
2009-10-21 14:40:00,46.28,46.37,46.27,46.35,51000.0,30.161,30.2196,30.1545,30.2066,51000.0
2009-10-21 14:45:00,46.36,46.45,46.33,46.42,70000.0,30.2131,30.2718,30.1936,30.2522,70000.0
2009-10-21 14:50:00,46.43,46.46,46.26,46.37,64600.0,30.2587,30.2783,30.1479,30.2196,64600.0
2009-10-21 14:55:00,46.37,46.45,46.35,46.39,59100.0,30.2196,30.2718,30.2066,30.2327,59100.0
2009-10-21 15:00:00,46.38,46.44,46.25,46.26,81300.0,30.2261,30.2653,30.1414,30.1479,81300.0
2009-10-21 15:05:00,46.26,46.4,46.23,46.33,116600.0,30.1479,30.2392,30.1284,30.1936,116600.0
2009-10-21 15:10:00,46.33,46.44,46.13,46.16,142000.0,30.1936,30.2653,30.0632,30.0828,142000.0
2009-10-21 15:15:00,46.16,46.2,45.92,45.97,233900.0,30.0828,30.1088,29.9264,29.9589,233900.0
2009-10-21 15:20:00,45.97,46.01,45.7,45.76,183800.0,29.9589,29.985,29.783,29.8221,183800.0
2009-10-21 15:25:00,45.76,45.76,45.46,45.56,160800.0,29.8221,29.8221,29.6266,29.6918,160800.0
2009-10-21 15:30:00,45.56,45.6,45.17,45.17,245500.0,29.6918,29.7178,29.4376,29.4376,245500.0
2009-10-21 15:35:00,45.17,45.36,44.97,45.28,289100.0,29.4376,29.5614,29.3072,29.5093,289100.0
2009-10-21 15:40:00,45.29,46.0,44.78,44.8,225000.0,29.5158,29.9785,29.1834,29.1965,225000.0
2009-10-21 15:45:00,44.8,45.07,44.8,45.05,265700.0,29.1965,29.3724,29.1965,29.3594,265700.0
2009-10-21 15:50:00,45.06,45.13,44.71,44.8,298400.0,29.3659,29.4115,29.1378,29.1965,298400.0
2009-10-21 15:55:00,44.8,45.16,44.55,44.86,535200.0,29.1965,29.4311,29.0335,29.2356,535200.0
2009-10-22 09:30:00,47.85,48.5,47.56,48.4,863800.0,31.1842,31.6078,30.9952,31.5426,863800.0
2009-10-22 09:35:00,48.4,48.87,48.3,48.72,669200.0,31.5426,31.8489,31.4774,31.7511,669200.0
2009-10-22 09:40:00,48.73,49.92,48.69,49.43,938000.0,31.7577,32.5332,31.7316,32.2139,938000.0
2009-10-22 09:45:00,49.56,49.68,48.97,49.14,622500.0,32.2986,32.3768,31.9141,32.0249,622500.0
2009-10-22 09:50:00,49.16,49.28,48.84,49.19,586200.0,32.0379,32.1161,31.8293,32.0574,586200.0
2009-10-22 09:55:00,49.18,49.28,48.84,48.96,255000.0,32.0509,32.1161,31.8293,31.9076,255000.0
2009-10-22 10:00:00,48.96,49.15,48.6,48.68,485300.0,31.9076,32.0314,31.6729,31.7251,485300.0
2009-10-22 10:05:00,48.69,48.99,48.57,48.69,393000.0,31.7316,31.9271,31.6534,31.7316,393000.0
2009-10-22 10:10:00,48.68,48.88,48.44,48.7,483500.0,31.7251,31.8554,31.5687,31.7381,483500.0
2009-10-22 10:15:00,48.7,48.77,48.5,48.5,483700.0,31.7381,31.7837,31.6078,31.6078,483700.0
2009-10-22 10:20:00,48.52,48.79,48.5,48.66,311100.0,31.6208,31.7968,31.6078,31.712,311100.0
2009-10-22 10:25:00,48.67,49.27,48.51,49.21,462200.0,31.7186,32.1096,31.6143,32.0705,462200.0
2009-10-22 10:30:00,49.21,49.34,49.0,49.17,272800.0,32.0705,32.1552,31.9336,32.0444,272800.0
2009-10-22 10:35:00,49.16,49.25,49.06,49.12,240600.0,32.0379,32.0965,31.9727,32.0118,240600.0
2009-10-22 10:40:00,49.11,49.46,49.09,49.4,236900.0,32.0053,32.2334,31.9923,32.1943,236900.0
2009-10-22 10:45:00,49.42,49.42,48.97,49.06,258300.0,32.2073,32.2073,31.9141,31.9727,258300.0
2009-10-22 10:50:00,49.06,49.25,49.06,49.19,133300.0,31.9727,32.0965,31.9727,32.0574,133300.0
2009-10-22 10:55:00,49.19,49.25,49.13,49.2,146400.0,32.0574,32.0965,32.0183,32.064,146400.0
2009-10-22 11:00:00,49.2,49.33,49.06,49.06,304700.0,32.064,32.1487,31.9727,31.9727,304700.0
2009-10-22 11:05:00,49.06,49.25,48.82,49.14,285000.0,31.9727,32.0965,31.8163,32.0249,285000.0
2009-10-22 11:10:00,49.14,49.68,49.09,49.55,295900.0,32.0249,32.3768,31.9923,32.2921,295900.0
2009-10-22 11:15:00,49.54,49.7,49.44,49.58,201800.0,32.2855,32.3898,32.2204,32.3116,201800.0
2009-10-22 11:20:00,49.57,49.65,49.37,49.49,198200.0,32.3051,32.3572,32.1748,32.253,198200.0
2009-10-22 11:25:00,49.48,49.74,49.44,49.7,118300.0,32.2464,32.4159,32.2204,32.3898,118300.0
2009-10-22 11:30:00,49.69,49.83,49.67,49.7,254700.0,32.3833,32.4745,32.3703,32.3898,254700.0
2009-10-22 11:35:00,49.69,49.85,49.61,49.85,153100.0,32.3833,32.4876,32.3312,32.4876,153100.0
2009-10-22 11:40:00,49.82,49.89,49.77,49.82,117800.0,32.468,32.5136,32.4354,32.468,117800.0
2009-10-22 11:45:00,49.82,49.84,49.62,49.66,170500.0,32.468,32.4811,32.3377,32.3637,170500.0
2009-10-22 11:50:00,49.68,49.82,49.64,49.75,106500.0,32.3768,32.468,32.3507,32.4224,106500.0
2009-10-22 11:55:00,49.76,49.98,49.74,49.95,219100.0,32.4289,32.5723,32.4159,32.5527,219100.0
2009-10-22 12:00:00,49.94,50.2,49.84,50.2,295700.0,32.5462,32.7157,32.4811,32.7157,295700.0
2009-10-22 12:05:00,50.19,50.45,50.17,50.3,341200.0,32.7092,32.8786,32.6961,32.7808,341200.0
2009-10-22 12:10:00,50.29,50.69,50.27,50.65,243400.0,32.7743,33.035,32.7613,33.0089,243400.0
2009-10-22 12:15:00,50.65,50.77,50.44,50.77,223000.0,33.0089,33.0871,32.8721,33.0871,223000.0
2009-10-22 12:20:00,50.76,50.87,50.65,50.67,211900.0,33.0806,33.1523,33.0089,33.022,211900.0
2009-10-22 12:25:00,50.68,50.88,50.67,50.83,133800.0,33.0285,33.1588,33.022,33.1262,133800.0
2009-10-22 12:30:00,50.85,51.22,50.8,50.91,293900.0,33.1393,33.3804,33.1067,33.1784,293900.0
2009-10-22 12:35:00,50.9,51.02,50.82,50.94,114000.0,33.1719,33.2501,33.1197,33.1979,114000.0
2009-10-22 12:40:00,50.95,51.05,50.86,50.86,123500.0,33.2044,33.2696,33.1458,33.1458,123500.0
2009-10-22 12:45:00,50.87,51.02,50.8,50.8,155100.0,33.1523,33.2501,33.1067,33.1067,155100.0
2009-10-22 12:50:00,50.83,50.88,50.74,50.86,77900.0,33.1262,33.1588,33.0676,33.1458,77900.0
2009-10-22 12:55:00,50.86,50.9,50.76,50.82,61300.0,33.1458,33.1719,33.0806,33.1197,61300.0
2009-10-22 13:00:00,50.82,50.82,50.64,50.68,109400.0,33.1197,33.1197,33.0024,33.0285,109400.0
2009-10-22 13:05:00,50.68,50.88,50.64,50.87,140200.0,33.0285,33.1588,33.0024,33.1523,140200.0
2009-10-22 13:10:00,50.88,51.16,50.83,51.12,137300.0,33.1588,33.3413,33.1262,33.3152,137300.0
2009-10-22 13:15:00,51.13,51.25,51.11,51.22,112300.0,33.3218,33.4,33.3087,33.3804,112300.0
2009-10-22 13:20:00,51.21,51.22,51.13,51.17,82700.0,33.3739,33.3804,33.3218,33.3478,82700.0
2009-10-22 13:25:00,51.18,51.19,50.96,50.96,86600.0,33.3543,33.3609,33.211,33.211,86600.0
2009-10-22 13:30:00,50.97,51.01,50.74,50.92,148400.0,33.2175,33.2436,33.0676,33.1849,148400.0
2009-10-22 13:35:00,50.92,51.08,50.9,51.04,75400.0,33.1849,33.2892,33.1719,33.2631,75400.0
2009-10-22 13:40:00,51.04,51.14,51.02,51.07,100800.0,33.2631,33.3283,33.2501,33.2827,100800.0
2009-10-22 13:45:00,51.08,51.13,51.05,51.1,95500.0,33.2892,33.3218,33.2696,33.3022,95500.0
2009-10-22 13:50:00,51.12,51.22,51.1,51.15,101400.0,33.3152,33.3804,33.3022,33.3348,101400.0
2009-10-22 13:55:00,51.15,51.33,51.14,51.31,155600.0,33.3348,33.4521,33.3283,33.4391,155600.0
2009-10-22 14:00:00,51.3,51.87,51.3,51.79,477800.0,33.4325,33.804,33.4325,33.7519,477800.0
2009-10-22 14:05:00,51.79,52.26,51.69,51.86,436400.0,33.7519,34.0582,33.6867,33.7975,436400.0
2009-10-22 14:10:00,51.84,51.86,51.57,51.65,365300.0,33.7845,33.7975,33.6085,33.6606,365300.0
2009-10-22 14:15:00,51.64,51.8,51.25,51.33,399700.0,33.6541,33.7584,33.4,33.4521,399700.0
2009-10-22 14:20:00,51.32,51.43,51.26,51.38,301800.0,33.4456,33.5173,33.4065,33.4847,301800.0
2009-10-22 14:25:00,51.38,51.38,51.01,51.07,260600.0,33.4847,33.4847,33.2436,33.2827,260600.0
2009-10-22 14:30:00,51.06,51.22,51.02,51.04,447500.0,33.2761,33.3804,33.2501,33.2631,447500.0
2009-10-22 14:35:00,51.05,51.6,51.05,51.52,302700.0,33.2696,33.6281,33.2696,33.5759,302700.0
2009-10-22 14:40:00,51.51,51.6,51.39,51.44,192500.0,33.5694,33.6281,33.4912,33.5238,192500.0
2009-10-22 14:45:00,51.44,51.59,51.29,51.34,220200.0,33.5238,33.6215,33.426,33.4586,220200.0
2009-10-22 14:50:00,51.34,51.52,51.31,51.44,140200.0,33.4586,33.5759,33.4391,33.5238,140200.0
2009-10-22 14:55:00,51.45,51.48,51.35,51.39,127400.0,33.5303,33.5499,33.4651,33.4912,127400.0
2009-10-22 15:00:00,51.39,51.39,50.92,50.92,240600.0,33.4912,33.4912,33.1849,33.1849,240600.0
2009-10-22 15:05:00,50.94,51.05,50.7,50.94,285000.0,33.1979,33.2696,33.0415,33.1979,285000.0
2009-10-22 15:10:00,50.93,51.06,50.77,50.95,289800.0,33.1914,33.2761,33.0871,33.2044,289800.0
2009-10-22 15:15:00,50.95,51.16,50.87,51.1,265200.0,33.2044,33.3413,33.1523,33.3022,265200.0
2009-10-22 15:20:00,51.1,51.17,50.97,51.04,245800.0,33.3022,33.3478,33.2175,33.2631,245800.0
2009-10-22 15:25:00,51.05,51.09,50.77,50.91,226300.0,33.2696,33.2957,33.0871,33.1784,226300.0
2009-10-22 15:30:00,50.92,51.02,50.91,51.02,261900.0,33.1849,33.2501,33.1784,33.2501,261900.0
2009-10-22 15:35:00,51.02,51.05,50.94,50.98,269200.0,33.2501,33.2696,33.1979,33.224,269200.0
2009-10-22 15:40:00,50.99,51.06,50.97,51.06,226600.0,33.2305,33.2761,33.2175,33.2761,226600.0
2009-10-22 15:45:00,51.06,51.09,50.87,50.89,318400.0,33.2761,33.2957,33.1523,33.1653,318400.0
2009-10-22 15:50:00,50.9,51.03,50.62,50.73,510400.0,33.1719,33.2566,32.9894,33.0611,510400.0
2009-10-22 15:55:00,50.73,50.74,50.39,50.65,721300.0,33.0611,33.0676,32.8395,33.0089,721300.0
2009-10-23 09:30:00,50.99,52.19,50.55,51.94,408700.0,33.2305,34.0126,32.9438,33.8496,408700.0
2009-10-23 09:35:00,51.92,52.25,51.74,52.24,224100.0,33.8366,34.0517,33.7193,34.0451,224100.0
2009-10-23 09:40:00,52.25,52.25,51.96,52.15,162500.0,34.0517,34.0517,33.8627,33.9865,162500.0
2009-10-23 09:45:00,52.17,52.46,52.01,52.38,244200.0,33.9995,34.1885,33.8953,34.1364,244200.0
2009-10-23 09:50:00,52.37,52.88,52.32,52.83,258900.0,34.1299,34.4622,34.0973,34.4297,258900.0
2009-10-23 09:55:00,52.84,52.88,52.6,52.76,180600.0,34.4362,34.4622,34.2798,34.384,180600.0
2009-10-23 10:00:00,52.76,53.07,52.56,52.75,354600.0,34.384,34.5861,34.2537,34.3775,354600.0
2009-10-23 10:05:00,52.74,53.19,52.58,53.09,326000.0,34.371,34.6643,34.2667,34.5991,326000.0
2009-10-23 10:10:00,53.09,53.17,52.71,52.8,196500.0,34.5991,34.6512,34.3515,34.4101,196500.0
2009-10-23 10:15:00,52.82,52.96,52.7,52.75,95900.0,34.4231,34.5144,34.3449,34.3775,95900.0
2009-10-23 10:20:00,52.74,52.76,52.45,52.52,125000.0,34.371,34.384,34.182,34.2276,125000.0
2009-10-23 10:25:00,52.54,52.55,52.24,52.33,102300.0,34.2407,34.2472,34.0451,34.1038,102300.0
2009-10-23 10:30:00,52.33,52.39,52.23,52.27,97200.0,34.1038,34.1429,34.0386,34.0647,97200.0
2009-10-23 10:35:00,52.27,52.75,52.22,52.75,134200.0,34.0647,34.3775,34.0321,34.3775,134200.0
2009-10-23 10:40:00,52.75,52.98,52.73,52.81,140600.0,34.3775,34.5274,34.3645,34.4166,140600.0
2009-10-23 10:45:00,52.82,52.95,52.68,52.9,116100.0,34.4231,34.5079,34.3319,34.4753,116100.0
2009-10-23 10:50:00,52.9,53.14,52.89,53.13,141600.0,34.4753,34.6317,34.4688,34.6252,141600.0
2009-10-23 10:55:00,53.13,53.14,52.82,52.96,124800.0,34.6252,34.6317,34.4231,34.5144,124800.0
2009-10-23 11:00:00,52.94,53.09,52.86,52.95,101200.0,34.5013,34.5991,34.4492,34.5079,101200.0
2009-10-23 11:05:00,52.95,53.09,52.74,53.09,84500.0,34.5079,34.5991,34.371,34.5991,84500.0
2009-10-23 11:10:00,53.09,53.09,52.8,52.86,58000.0,34.5991,34.5991,34.4101,34.4492,58000.0
2009-10-23 11:15:00,52.85,52.92,52.54,52.56,76800.0,34.4427,34.4883,34.2407,34.2537,76800.0
2009-10-23 11:20:00,52.56,52.68,52.33,52.61,117100.0,34.2537,34.3319,34.1038,34.2863,117100.0
2009-10-23 11:25:00,52.6,52.63,52.5,52.51,62500.0,34.2798,34.2993,34.2146,34.2211,62500.0
2009-10-23 11:30:00,52.51,52.55,52.46,52.51,114800.0,34.2211,34.2472,34.1885,34.2211,114800.0
2009-10-23 11:35:00,52.54,52.95,52.52,52.95,95800.0,34.2407,34.5079,34.2276,34.5079,95800.0
2009-10-23 11:40:00,52.94,53.0,52.86,52.9,72200.0,34.5013,34.5404,34.4492,34.4753,72200.0
2009-10-23 11:45:00,52.9,53.05,52.89,53.04,44500.0,34.4753,34.573,34.4688,34.5665,44500.0
2009-10-23 11:50:00,53.03,53.12,53.0,53.09,57700.0,34.56,34.6187,34.5404,34.5991,57700.0
2009-10-23 11:55:00,53.08,53.09,52.93,53.0,66900.0,34.5926,34.5991,34.4948,34.5404,66900.0
2009-10-23 12:00:00,53.02,53.29,53.01,53.23,113100.0,34.5535,34.7294,34.547,34.6903,113100.0
2009-10-23 12:05:00,53.23,53.36,53.17,53.17,132800.0,34.6903,34.7751,34.6512,34.6512,132800.0
2009-10-23 12:10:00,53.19,53.23,52.96,52.96,82300.0,34.6643,34.6903,34.5144,34.5144,82300.0
2009-10-23 12:15:00,52.96,53.13,52.96,53.12,119700.0,34.5144,34.6252,34.5144,34.6187,119700.0
2009-10-23 12:20:00,53.13,53.16,52.99,53.1,114000.0,34.6252,34.6447,34.5339,34.6056,114000.0
2009-10-23 12:25:00,53.11,53.2,52.98,53.06,107100.0,34.6121,34.6708,34.5274,34.5795,107100.0
2009-10-23 12:30:00,53.06,53.06,52.95,52.95,95700.0,34.5795,34.5795,34.5079,34.5079,95700.0
2009-10-23 12:35:00,52.95,53.12,52.92,53.04,113400.0,34.5079,34.6187,34.4883,34.5665,113400.0
2009-10-23 12:40:00,53.03,53.07,52.95,52.95,71400.0,34.56,34.5861,34.5079,34.5079,71400.0
2009-10-23 12:45:00,52.95,53.26,52.93,53.1,128000.0,34.5079,34.7099,34.4948,34.6056,128000.0
2009-10-23 12:50:00,53.09,53.16,53.06,53.09,32400.0,34.5991,34.6447,34.5795,34.5991,32400.0
2009-10-23 12:55:00,53.11,53.21,52.99,53.01,53500.0,34.6121,34.6773,34.5339,34.547,53500.0
2009-10-23 13:00:00,53.01,53.03,52.92,52.98,66400.0,34.547,34.56,34.4883,34.5274,66400.0
2009-10-23 13:05:00,52.97,52.97,52.76,52.84,75200.0,34.5209,34.5209,34.384,34.4362,75200.0
2009-10-23 13:10:00,52.85,52.91,52.77,52.81,43400.0,34.4427,34.4818,34.3906,34.4166,43400.0
2009-10-23 13:15:00,52.81,52.85,52.79,52.8,30100.0,34.4166,34.4427,34.4036,34.4101,30100.0
2009-10-23 13:20:00,52.8,52.9,52.78,52.85,87000.0,34.4101,34.4753,34.3971,34.4427,87000.0
2009-10-23 13:25:00,52.86,52.88,52.83,52.85,63000.0,34.4492,34.4622,34.4297,34.4427,63000.0
2009-10-23 13:30:00,52.85,52.99,52.78,52.98,175600.0,34.4427,34.5339,34.3971,34.5274,175600.0
2009-10-23 13:35:00,52.98,52.99,52.9,52.92,86000.0,34.5274,34.5339,34.4753,34.4883,86000.0
2009-10-23 13:40:00,52.94,52.99,52.88,52.89,117200.0,34.5013,34.5339,34.4622,34.4688,117200.0
2009-10-23 13:45:00,52.9,52.9,52.79,52.8,70300.0,34.4753,34.4753,34.4036,34.4101,70300.0
2009-10-23 13:50:00,52.81,52.92,52.8,52.85,136900.0,34.4166,34.4883,34.4101,34.4427,136900.0
2009-10-23 13:55:00,52.85,52.86,52.67,52.74,114500.0,34.4427,34.4492,34.3254,34.371,114500.0
2009-10-23 14:00:00,52.74,52.74,52.61,52.61,94700.0,34.371,34.371,34.2863,34.2863,94700.0
2009-10-23 14:05:00,52.61,52.71,52.54,52.69,162200.0,34.2863,34.3515,34.2407,34.3384,162200.0
2009-10-23 14:10:00,52.68,52.76,52.66,52.73,77300.0,34.3319,34.384,34.3189,34.3645,77300.0
2009-10-23 14:15:00,52.73,52.79,52.63,52.68,83100.0,34.3645,34.4036,34.2993,34.3319,83100.0
2009-10-23 14:20:00,52.67,52.78,52.67,52.69,186500.0,34.3254,34.3971,34.3254,34.3384,186500.0
2009-10-23 14:25:00,52.69,52.73,52.65,52.71,188600.0,34.3384,34.3645,34.3123,34.3515,188600.0
2009-10-23 14:30:00,52.72,52.72,52.55,52.57,126000.0,34.358,34.358,34.2472,34.2602,126000.0
2009-10-23 14:35:00,52.57,52.66,52.51,52.63,95000.0,34.2602,34.3189,34.2211,34.2993,95000.0
2009-10-23 14:40:00,52.65,52.65,52.58,52.62,102400.0,34.3123,34.3123,34.2667,34.2928,102400.0
2009-10-23 14:45:00,52.62,52.66,52.5,52.51,106700.0,34.2928,34.3189,34.2146,34.2211,106700.0
2009-10-23 14:50:00,52.51,52.55,52.3,52.35,137600.0,34.2211,34.2472,34.0843,34.1168,137600.0
2009-10-23 14:55:00,52.35,52.35,52.05,52.18,146200.0,34.1168,34.1168,33.9213,34.006,146200.0
2009-10-23 15:00:00,52.19,52.23,51.93,51.93,195300.0,34.0126,34.0386,33.8431,33.8431,195300.0
2009-10-23 15:05:00,51.93,52.13,51.85,52.03,144300.0,33.8431,33.9735,33.791,33.9083,144300.0
2009-10-23 15:10:00,52.04,52.39,51.98,52.31,172800.0,33.9148,34.1429,33.8757,34.0908,172800.0
2009-10-23 15:15:00,52.28,52.36,52.22,52.24,117700.0,34.0712,34.1234,34.0321,34.0451,117700.0
2009-10-23 15:20:00,52.24,52.27,52.09,52.1,134700.0,34.0451,34.0647,33.9474,33.9539,134700.0
2009-10-23 15:25:00,52.09,52.17,51.97,52.09,187700.0,33.9474,33.9995,33.8692,33.9474,187700.0
2009-10-23 15:30:00,52.1,52.16,51.97,52.12,133300.0,33.9539,33.993,33.8692,33.9669,133300.0
2009-10-23 15:35:00,52.12,52.13,52.0,52.11,159900.0,33.9669,33.9735,33.8887,33.9604,159900.0
2009-10-23 15:40:00,52.11,52.38,52.05,52.38,166300.0,33.9604,34.1364,33.9213,34.1364,166300.0
2009-10-23 15:45:00,52.38,52.42,52.23,52.39,230800.0,34.1364,34.1625,34.0386,34.1429,230800.0
2009-10-23 15:50:00,52.4,52.49,52.36,52.47,284900.0,34.1494,34.2081,34.1234,34.195,284900.0
2009-10-23 15:55:00,52.47,52.61,52.44,52.47,344300.0,34.195,34.2863,34.1755,34.195,344300.0
2009-10-26 09:30:00,52.76,52.8,52.3,52.35,170300.0,34.384,34.4101,34.0843,34.1168,170300.0
2009-10-26 09:35:00,52.32,52.32,51.8,52.09,148100.0,34.0973,34.0973,33.7584,33.9474,148100.0
2009-10-26 09:40:00,52.11,52.15,51.7,52.0,128000.0,33.9604,33.9865,33.6932,33.8887,128000.0
2009-10-26 09:45:00,52.04,52.28,51.98,52.11,116900.0,33.9148,34.0712,33.8757,33.9604,116900.0
2009-10-26 09:50:00,52.14,52.4,52.1,52.17,98800.0,33.98,34.1494,33.9539,33.9995,98800.0
2009-10-26 09:55:00,52.17,52.2,51.96,52.05,98500.0,33.9995,34.0191,33.8627,33.9213,98500.0
2009-10-26 10:00:00,52.04,52.17,51.98,52.06,109700.0,33.9148,33.9995,33.8757,33.9278,109700.0
2009-10-26 10:05:00,52.06,52.75,51.98,52.45,213700.0,33.9278,34.3775,33.8757,34.182,213700.0
2009-10-26 10:10:00,52.43,52.67,52.4,52.64,129000.0,34.169,34.3254,34.1494,34.3058,129000.0
2009-10-26 10:15:00,52.64,52.99,52.49,52.66,136700.0,34.3058,34.5339,34.2081,34.3189,136700.0
2009-10-26 10:20:00,52.67,52.78,52.55,52.7,46700.0,34.3254,34.3971,34.2472,34.3449,46700.0
2009-10-26 10:25:00,52.67,52.72,52.53,52.53,26900.0,34.3254,34.358,34.2341,34.2341,26900.0
2009-10-26 10:30:00,52.54,52.74,52.52,52.7,45500.0,34.2407,34.371,34.2276,34.3449,45500.0
2009-10-26 10:35:00,52.73,52.74,52.45,52.48,52200.0,34.3645,34.371,34.182,34.2016,52200.0
2009-10-26 10:40:00,52.5,52.51,52.32,52.44,81700.0,34.2146,34.2211,34.0973,34.1755,81700.0
2009-10-26 10:45:00,52.43,52.46,52.34,52.4,46700.0,34.169,34.1885,34.1103,34.1494,46700.0
2009-10-26 10:50:00,52.39,52.43,52.32,52.35,38300.0,34.1429,34.169,34.0973,34.1168,38300.0
2009-10-26 10:55:00,52.35,52.38,52.18,52.26,88800.0,34.1168,34.1364,34.006,34.0582,88800.0
2009-10-26 11:00:00,52.26,52.26,52.01,52.05,65200.0,34.0582,34.0582,33.8953,33.9213,65200.0
2009-10-26 11:05:00,52.05,52.24,52.01,52.21,59100.0,33.9213,34.0451,33.8953,34.0256,59100.0
2009-10-26 11:10:00,52.21,52.29,52.12,52.16,66100.0,34.0256,34.0777,33.9669,33.993,66100.0
2009-10-26 11:15:00,52.15,52.18,51.92,52.03,105000.0,33.9865,34.006,33.8366,33.9083,105000.0
2009-10-26 11:20:00,52.05,52.14,51.96,52.01,52400.0,33.9213,33.98,33.8627,33.8953,52400.0
2009-10-26 11:25:00,51.99,52.07,51.91,51.95,88500.0,33.8822,33.9344,33.8301,33.8562,88500.0
2009-10-26 11:30:00,51.94,51.97,51.65,51.89,214000.0,33.8496,33.8692,33.6606,33.8171,214000.0
2009-10-26 11:35:00,51.89,52.0,51.7,51.74,200400.0,33.8171,33.8887,33.6932,33.7193,200400.0
2009-10-26 11:40:00,51.72,51.9,51.69,51.69,102800.0,33.7063,33.8236,33.6867,33.6867,102800.0
2009-10-26 11:45:00,51.68,51.85,51.61,51.68,67800.0,33.6802,33.791,33.6346,33.6802,67800.0
2009-10-26 11:50:00,51.69,51.78,51.62,51.65,109100.0,33.6867,33.7454,33.6411,33.6606,109100.0
2009-10-26 11:55:00,51.66,51.72,51.33,51.37,173500.0,33.6672,33.7063,33.4521,33.4782,173500.0
2009-10-26 12:00:00,51.38,51.68,51.33,51.53,107600.0,33.4847,33.6802,33.4521,33.5824,107600.0
2009-10-26 12:05:00,51.53,51.7,51.44,51.69,85800.0,33.5824,33.6932,33.5238,33.6867,85800.0
2009-10-26 12:10:00,51.69,51.75,51.55,51.69,54500.0,33.6867,33.7258,33.5955,33.6867,54500.0
2009-10-26 12:15:00,51.68,51.76,51.57,51.69,66200.0,33.6802,33.7323,33.6085,33.6867,66200.0
2009-10-26 12:20:00,51.68,51.75,51.61,51.67,61500.0,33.6802,33.7258,33.6346,33.6737,61500.0
2009-10-26 12:25:00,51.67,51.71,51.54,51.54,21600.0,33.6737,33.6997,33.589,33.589,21600.0
2009-10-26 12:30:00,51.53,51.75,51.52,51.74,34800.0,33.5824,33.7258,33.5759,33.7193,34800.0
2009-10-26 12:35:00,51.73,51.96,51.65,51.96,37800.0,33.7128,33.8627,33.6606,33.8627,37800.0
2009-10-26 12:40:00,51.94,52.02,51.84,51.97,101700.0,33.8496,33.9018,33.7845,33.8692,101700.0
2009-10-26 12:45:00,51.98,52.06,51.92,51.97,48500.0,33.8757,33.9278,33.8366,33.8692,48500.0
2009-10-26 12:50:00,51.97,52.0,51.94,52.0,43200.0,33.8692,33.8887,33.8496,33.8887,43200.0
2009-10-26 12:55:00,51.99,52.36,51.98,52.15,104300.0,33.8822,34.1234,33.8757,33.9865,104300.0
2009-10-26 13:00:00,52.15,52.18,51.92,51.94,61600.0,33.9865,34.006,33.8366,33.8496,61600.0
2009-10-26 13:05:00,51.94,51.95,51.89,51.89,22600.0,33.8496,33.8562,33.8171,33.8171,22600.0
2009-10-26 13:10:00,51.9,51.9,51.7,51.77,57000.0,33.8236,33.8236,33.6932,33.7388,57000.0
2009-10-26 13:15:00,51.76,51.77,51.56,51.57,83200.0,33.7323,33.7388,33.602,33.6085,83200.0
2009-10-26 13:20:00,51.58,51.6,51.34,51.56,94000.0,33.615,33.6281,33.4586,33.602,94000.0
2009-10-26 13:25:00,51.55,51.64,51.41,51.62,39700.0,33.5955,33.6541,33.5042,33.6411,39700.0
2009-10-26 13:30:00,51.62,51.69,51.62,51.66,29700.0,33.6411,33.6867,33.6411,33.6672,29700.0
2009-10-26 13:35:00,51.66,51.88,51.66,51.85,41800.0,33.6672,33.8105,33.6672,33.791,41800.0
2009-10-26 13:40:00,51.85,51.93,51.82,51.89,55300.0,33.791,33.8431,33.7714,33.8171,55300.0
2009-10-26 13:45:00,51.88,51.91,51.81,51.83,51600.0,33.8105,33.8301,33.7649,33.778,51600.0
2009-10-26 13:50:00,51.84,51.86,51.83,51.85,35200.0,33.7845,33.7975,33.778,33.791,35200.0
2009-10-26 13:55:00,51.85,51.91,51.73,51.77,62100.0,33.791,33.8301,33.7128,33.7388,62100.0
2009-10-26 14:00:00,51.78,51.86,51.78,51.8,60800.0,33.7454,33.7975,33.7454,33.7584,60800.0
2009-10-26 14:05:00,51.8,51.82,51.63,51.64,50000.0,33.7584,33.7714,33.6476,33.6541,50000.0
2009-10-26 14:10:00,51.62,51.72,51.62,51.7,52900.0,33.6411,33.7063,33.6411,33.6932,52900.0
2009-10-26 14:15:00,51.69,51.69,51.51,51.51,64500.0,33.6867,33.6867,33.5694,33.5694,64500.0
2009-10-26 14:20:00,51.52,51.54,51.27,51.28,119600.0,33.5759,33.589,33.413,33.4195,119600.0
2009-10-26 14:25:00,51.27,51.29,51.24,51.25,69500.0,33.413,33.426,33.3934,33.4,69500.0
2009-10-26 14:30:00,51.26,51.4,51.19,51.3,110000.0,33.4065,33.4977,33.3609,33.4325,110000.0
2009-10-26 14:35:00,51.3,51.31,51.17,51.3,94400.0,33.4325,33.4391,33.3478,33.4325,94400.0
2009-10-26 14:40:00,51.29,51.3,51.18,51.18,79300.0,33.426,33.4325,33.3543,33.3543,79300.0
2009-10-26 14:45:00,51.17,51.2,50.9,50.95,152100.0,33.3478,33.3674,33.1719,33.2044,152100.0
2009-10-26 14:50:00,50.95,51.06,50.88,50.98,125000.0,33.2044,33.2761,33.1588,33.224,125000.0
2009-10-26 14:55:00,50.98,51.12,50.94,51.01,98700.0,33.224,33.3152,33.1979,33.2436,98700.0
2009-10-26 15:00:00,51.03,51.12,51.02,51.04,71400.0,33.2566,33.3152,33.2501,33.2631,71400.0
2009-10-26 15:05:00,51.04,51.05,50.76,50.79,92800.0,33.2631,33.2696,33.0806,33.1002,92800.0
2009-10-26 15:10:00,50.79,50.8,50.51,50.53,141800.0,33.1002,33.1067,32.9177,32.9307,141800.0
2009-10-26 15:15:00,50.51,50.65,50.51,50.56,128600.0,32.9177,33.0089,32.9177,32.9503,128600.0
2009-10-26 15:20:00,50.56,50.67,50.53,50.67,89900.0,32.9503,33.022,32.9307,33.022,89900.0
2009-10-26 15:25:00,50.67,50.69,50.55,50.65,145100.0,33.022,33.035,32.9438,33.0089,145100.0
2009-10-26 15:30:00,50.65,50.81,50.61,50.77,105300.0,33.0089,33.1132,32.9829,33.0871,105300.0
2009-10-26 15:35:00,50.76,50.77,50.46,50.46,135000.0,33.0806,33.0871,32.8851,32.8851,135000.0
2009-10-26 15:40:00,50.46,50.6,50.43,50.49,194400.0,32.8851,32.9764,32.8656,32.9047,194400.0
2009-10-26 15:45:00,50.48,51.74,50.48,50.96,197000.0,32.8981,33.7193,32.8981,33.211,197000.0
2009-10-26 15:50:00,50.97,50.97,50.74,50.76,197600.0,33.2175,33.2175,33.0676,33.0806,197600.0
2009-10-26 15:55:00,50.77,50.89,50.72,50.78,292700.0,33.0871,33.1653,33.0546,33.0937,292700.0
2009-10-27 09:30:00,50.77,51.11,50.77,50.96,120200.0,33.0871,33.3087,33.0871,33.211,120200.0
2009-10-27 09:35:00,50.95,51.11,50.67,50.67,118100.0,33.2044,33.3087,33.022,33.022,118100.0
2009-10-27 09:40:00,50.68,50.95,50.54,50.54,133300.0,33.0285,33.2044,32.9372,32.9372,133300.0
2009-10-27 09:45:00,50.57,50.74,50.52,50.53,151200.0,32.9568,33.0676,32.9242,32.9307,151200.0
2009-10-27 09:50:00,50.54,50.85,50.53,50.77,174400.0,32.9372,33.1393,32.9307,33.0871,174400.0
2009-10-27 09:55:00,50.78,50.88,50.63,50.71,124300.0,33.0937,33.1588,32.9959,33.048,124300.0
2009-10-27 10:00:00,50.7,50.71,50.14,50.33,421800.0,33.0415,33.048,32.6766,32.8004,421800.0
2009-10-27 10:05:00,50.33,50.8,50.27,50.75,152900.0,32.8004,33.1067,32.7613,33.0741,152900.0
2009-10-27 10:10:00,50.76,51.32,50.76,51.25,188800.0,33.0806,33.4456,33.0806,33.4,188800.0
2009-10-27 10:15:00,51.25,51.4,51.12,51.19,112400.0,33.4,33.4977,33.3152,33.3609,112400.0
2009-10-27 10:20:00,51.18,51.23,51.02,51.12,128500.0,33.3543,33.3869,33.2501,33.3152,128500.0
2009-10-27 10:25:00,51.11,51.49,51.11,51.49,154300.0,33.3087,33.5564,33.3087,33.5564,154300.0
2009-10-27 10:30:00,51.47,51.53,51.11,51.14,155200.0,33.5433,33.5824,33.3087,33.3283,155200.0
2009-10-27 10:35:00,51.14,51.24,51.05,51.22,66100.0,33.3283,33.3934,33.2696,33.3804,66100.0
2009-10-27 10:40:00,51.2,51.41,51.15,51.3,144600.0,33.3674,33.5042,33.3348,33.4325,144600.0
2009-10-27 10:45:00,51.3,51.3,50.82,50.83,98000.0,33.4325,33.4325,33.1197,33.1262,98000.0
2009-10-27 10:50:00,50.84,50.91,50.68,50.71,101100.0,33.1328,33.1784,33.0285,33.048,101100.0
2009-10-27 10:55:00,50.72,50.84,50.69,50.78,125200.0,33.0546,33.1328,33.035,33.0937,125200.0
2009-10-27 11:00:00,50.78,50.94,50.55,50.7,84300.0,33.0937,33.1979,32.9438,33.0415,84300.0
2009-10-27 11:05:00,50.7,50.87,50.68,50.75,114400.0,33.0415,33.1523,33.0285,33.0741,114400.0
2009-10-27 11:10:00,50.76,50.76,50.53,50.75,89200.0,33.0806,33.0806,32.9307,33.0741,89200.0
2009-10-27 11:15:00,50.73,50.74,50.61,50.68,54700.0,33.0611,33.0676,32.9829,33.0285,54700.0
2009-10-27 11:20:00,50.68,50.69,50.5,50.52,82700.0,33.0285,33.035,32.9112,32.9242,82700.0
2009-10-27 11:25:00,50.52,50.67,50.36,50.63,104300.0,32.9242,33.022,32.8199,32.9959,104300.0
2009-10-27 11:30:00,50.64,50.71,50.55,50.59,50900.0,33.0024,33.048,32.9438,32.9698,50900.0
2009-10-27 11:35:00,50.58,50.69,50.52,50.61,49400.0,32.9633,33.035,32.9242,32.9829,49400.0
2009-10-27 11:40:00,50.6,50.69,50.55,50.65,40700.0,32.9764,33.035,32.9438,33.0089,40700.0
2009-10-27 11:45:00,50.63,50.76,50.63,50.74,38500.0,32.9959,33.0806,32.9959,33.0676,38500.0
2009-10-27 11:50:00,50.76,51.03,50.71,51.01,84000.0,33.0806,33.2566,33.048,33.2436,84000.0
2009-10-27 11:55:00,51.02,51.05,50.8,50.93,59200.0,33.2501,33.2696,33.1067,33.1914,59200.0
2009-10-27 12:00:00,50.96,51.2,50.93,51.08,55000.0,33.211,33.3674,33.1914,33.2892,55000.0
2009-10-27 12:05:00,51.05,51.31,50.99,51.28,121500.0,33.2696,33.4391,33.2305,33.4195,121500.0
2009-10-27 12:10:00,51.27,51.3,51.11,51.17,35400.0,33.413,33.4325,33.3087,33.3478,35400.0
2009-10-27 12:15:00,51.17,51.27,51.09,51.22,45000.0,33.3478,33.413,33.2957,33.3804,45000.0
2009-10-27 12:20:00,51.21,51.3,51.19,51.29,39300.0,33.3739,33.4325,33.3609,33.426,39300.0
2009-10-27 12:25:00,51.29,51.4,51.05,51.09,61100.0,33.426,33.4977,33.2696,33.2957,61100.0
2009-10-27 12:30:00,51.09,51.1,50.89,50.99,86700.0,33.2957,33.3022,33.1653,33.2305,86700.0
2009-10-27 12:35:00,50.97,51.02,50.92,50.98,29700.0,33.2175,33.2501,33.1849,33.224,29700.0
2009-10-27 12:40:00,50.96,51.07,50.95,51.02,32700.0,33.211,33.2827,33.2044,33.2501,32700.0
2009-10-27 12:45:00,51.01,51.13,50.98,51.06,46100.0,33.2436,33.3218,33.224,33.2761,46100.0
2009-10-27 12:50:00,51.06,51.09,50.86,50.89,39300.0,33.2761,33.2957,33.1458,33.1653,39300.0
2009-10-27 12:55:00,50.89,51.06,50.87,50.9,98900.0,33.1653,33.2761,33.1523,33.1719,98900.0
2009-10-27 13:00:00,50.89,51.03,50.76,50.99,42900.0,33.1653,33.2566,33.0806,33.2305,42900.0
2009-10-27 13:05:00,50.94,50.98,50.78,50.82,42300.0,33.1979,33.224,33.0937,33.1197,42300.0
2009-10-27 13:10:00,50.83,51.05,50.73,51.01,99400.0,33.1262,33.2696,33.0611,33.2436,99400.0
2009-10-27 13:15:00,51.01,51.21,50.97,51.19,104700.0,33.2436,33.3739,33.2175,33.3609,104700.0
2009-10-27 13:20:00,51.19,51.26,50.98,51.04,123500.0,33.3609,33.4065,33.224,33.2631,123500.0
2009-10-27 13:25:00,51.04,51.05,50.87,50.97,43700.0,33.2631,33.2696,33.1523,33.2175,43700.0
2009-10-27 13:30:00,50.99,50.99,50.61,50.62,85400.0,33.2305,33.2305,32.9829,32.9894,85400.0
2009-10-27 13:35:00,50.65,50.73,50.58,50.62,122200.0,33.0089,33.0611,32.9633,32.9894,122200.0
2009-10-27 13:40:00,50.61,50.85,50.6,50.79,47500.0,32.9829,33.1393,32.9764,33.1002,47500.0
2009-10-27 13:45:00,50.8,50.8,50.69,50.78,27200.0,33.1067,33.1067,33.035,33.0937,27200.0
2009-10-27 13:50:00,50.77,50.8,50.67,50.77,35900.0,33.0871,33.1067,33.022,33.0871,35900.0
2009-10-27 13:55:00,50.75,50.78,50.61,50.72,50800.0,33.0741,33.0937,32.9829,33.0546,50800.0
2009-10-27 14:00:00,50.74,50.75,50.51,50.51,45800.0,33.0676,33.0741,32.9177,32.9177,45800.0
2009-10-27 14:05:00,50.51,50.56,50.28,50.32,63300.0,32.9177,32.9503,32.7678,32.7939,63300.0
2009-10-27 14:10:00,50.33,50.57,50.31,50.51,54400.0,32.8004,32.9568,32.7874,32.9177,54400.0
2009-10-27 14:15:00,50.52,50.7,50.52,50.64,57200.0,32.9242,33.0415,32.9242,33.0024,57200.0
2009-10-27 14:20:00,50.63,50.64,50.43,50.44,33300.0,32.9959,33.0024,32.8656,32.8721,33300.0
2009-10-27 14:25:00,50.44,50.74,50.42,50.47,55900.0,32.8721,33.0676,32.859,32.8916,55900.0
2009-10-27 14:30:00,50.48,50.55,50.4,50.5,48900.0,32.8981,32.9438,32.846,32.9112,48900.0
2009-10-27 14:35:00,50.5,50.56,50.4,50.51,125600.0,32.9112,32.9503,32.846,32.9177,125600.0
2009-10-27 14:40:00,50.51,50.59,50.45,50.45,45400.0,32.9177,32.9698,32.8786,32.8786,45400.0
2009-10-27 14:45:00,50.45,50.66,50.43,50.63,41700.0,32.8786,33.0155,32.8656,32.9959,41700.0
2009-10-27 14:50:00,50.63,50.8,50.63,50.77,62500.0,32.9959,33.1067,32.9959,33.0871,62500.0
2009-10-27 14:55:00,50.77,50.99,50.76,50.93,76800.0,33.0871,33.2305,33.0806,33.1914,76800.0
2009-10-27 15:00:00,50.95,51.18,50.93,51.12,108100.0,33.2044,33.3543,33.1914,33.3152,108100.0
2009-10-27 15:05:00,51.11,51.2,50.87,50.87,88800.0,33.3087,33.3674,33.1523,33.1523,88800.0
2009-10-27 15:10:00,50.88,51.0,50.82,50.95,74600.0,33.1588,33.237,33.1197,33.2044,74600.0
2009-10-27 15:15:00,50.94,50.97,50.83,50.9,40500.0,33.1979,33.2175,33.1262,33.1719,40500.0
2009-10-27 15:20:00,50.91,50.91,50.77,50.9,67000.0,33.1784,33.1784,33.0871,33.1719,67000.0
2009-10-27 15:25:00,50.89,51.03,50.81,51.0,98700.0,33.1653,33.2566,33.1132,33.237,98700.0
2009-10-27 15:30:00,51.0,51.05,50.69,50.7,83800.0,33.237,33.2696,33.035,33.0415,83800.0
2009-10-27 15:35:00,50.7,50.78,50.58,50.58,102100.0,33.0415,33.0937,32.9633,32.9633,102100.0
2009-10-27 15:40:00,50.57,50.86,50.56,50.78,106000.0,32.9568,33.1458,32.9503,33.0937,106000.0
2009-10-27 15:45:00,50.78,50.83,50.59,50.76,131700.0,33.0937,33.1262,32.9698,33.0806,131700.0
2009-10-27 15:50:00,50.77,50.81,50.67,50.71,120000.0,33.0871,33.1132,33.022,33.048,120000.0
2009-10-27 15:55:00,50.71,50.75,50.57,50.75,170100.0,33.048,33.0741,32.9568,33.0741,170100.0
2009-10-28 09:30:00,50.5,50.71,50.07,50.38,111700.0,32.9112,33.048,32.6309,32.833,111700.0
2009-10-28 09:35:00,50.42,50.73,50.2,50.24,69700.0,32.859,33.0611,32.7157,32.7417,69700.0
2009-10-28 09:40:00,50.22,50.29,50.06,50.1,112800.0,32.7287,32.7743,32.6244,32.6505,112800.0
2009-10-28 09:45:00,50.1,50.17,49.84,49.87,111900.0,32.6505,32.6961,32.4811,32.5006,111900.0
2009-10-28 09:50:00,49.89,50.05,49.82,49.88,55400.0,32.5136,32.6179,32.468,32.5071,55400.0
2009-10-28 09:55:00,49.88,50.06,49.81,50.04,67900.0,32.5071,32.6244,32.4615,32.6114,67900.0
2009-10-28 10:00:00,50.05,50.05,49.62,49.65,124700.0,32.6179,32.6179,32.3377,32.3572,124700.0
2009-10-28 10:05:00,49.65,49.78,49.53,49.78,83300.0,32.3572,32.442,32.279,32.442,83300.0
2009-10-28 10:10:00,49.78,50.15,49.78,50.01,86000.0,32.442,32.6831,32.442,32.5918,86000.0
2009-10-28 10:15:00,49.99,50.15,49.87,49.93,48800.0,32.5788,32.6831,32.5006,32.5397,48800.0
2009-10-28 10:20:00,49.95,50.24,49.87,50.24,42100.0,32.5527,32.7417,32.5006,32.7417,42100.0
2009-10-28 10:25:00,50.23,50.23,49.87,49.9,31000.0,32.7352,32.7352,32.5006,32.5202,31000.0
2009-10-28 10:30:00,49.91,49.98,49.81,49.96,33500.0,32.5267,32.5723,32.4615,32.5593,33500.0
2009-10-28 10:35:00,49.96,49.96,49.8,49.87,34600.0,32.5593,32.5593,32.455,32.5006,34600.0
2009-10-28 10:40:00,49.87,49.87,49.73,49.82,25800.0,32.5006,32.5006,32.4094,32.468,25800.0
2009-10-28 10:45:00,49.85,49.87,49.66,49.72,42800.0,32.4876,32.5006,32.3637,32.4028,42800.0
2009-10-28 10:50:00,49.73,49.74,49.42,49.6,110100.0,32.4094,32.4159,32.2073,32.3246,110100.0
2009-10-28 10:55:00,49.61,49.8,49.54,49.58,48000.0,32.3312,32.455,32.2855,32.3116,48000.0
2009-10-28 11:00:00,49.57,49.76,49.45,49.71,50300.0,32.3051,32.4289,32.2269,32.3963,50300.0
2009-10-28 11:05:00,49.71,49.89,49.64,49.8,34200.0,32.3963,32.5136,32.3507,32.455,34200.0
2009-10-28 11:10:00,49.81,49.89,49.71,49.76,29700.0,32.4615,32.5136,32.3963,32.4289,29700.0
2009-10-28 11:15:00,49.75,49.81,49.7,49.8,54800.0,32.4224,32.4615,32.3898,32.455,54800.0
2009-10-28 11:20:00,49.81,49.91,49.72,49.79,27400.0,32.4615,32.5267,32.4028,32.4485,27400.0
2009-10-28 11:25:00,49.79,49.9,49.78,49.83,24200.0,32.4485,32.5202,32.442,32.4745,24200.0
2009-10-28 11:30:00,49.83,49.84,49.66,49.68,28000.0,32.4745,32.4811,32.3637,32.3768,28000.0
2009-10-28 11:35:00,49.69,49.72,49.62,49.65,15600.0,32.3833,32.4028,32.3377,32.3572,15600.0
2009-10-28 11:40:00,49.67,49.7,49.62,49.65,27600.0,32.3703,32.3898,32.3377,32.3572,27600.0
2009-10-28 11:45:00,49.66,49.73,49.59,49.66,39300.0,32.3637,32.4094,32.3181,32.3637,39300.0
2009-10-28 11:50:00,49.66,49.66,49.54,49.54,29700.0,32.3637,32.3637,32.2855,32.2855,29700.0
2009-10-28 11:55:00,49.54,49.76,49.49,49.75,468800.0,32.2855,32.4289,32.253,32.4224,468800.0
2009-10-28 12:00:00,49.76,49.89,49.74,49.85,32200.0,32.4289,32.5136,32.4159,32.4876,32200.0
2009-10-28 12:05:00,49.86,49.89,49.82,49.87,19600.0,32.4941,32.5136,32.468,32.5006,19600.0
2009-10-28 12:10:00,49.87,49.88,49.79,49.82,12200.0,32.5006,32.5071,32.4485,32.468,12200.0
2009-10-28 12:15:00,49.81,49.88,49.77,49.87,15600.0,32.4615,32.5071,32.4354,32.5006,15600.0
2009-10-28 12:20:00,49.88,49.88,49.72,49.77,26000.0,32.5071,32.5071,32.4028,32.4354,26000.0
2009-10-28 12:25:00,49.76,50.0,49.75,49.95,36100.0,32.4289,32.5853,32.4224,32.5527,36100.0
2009-10-28 12:30:00,49.95,50.05,49.78,49.85,37100.0,32.5527,32.6179,32.442,32.4876,37100.0
2009-10-28 12:35:00,49.85,49.86,49.66,49.74,24300.0,32.4876,32.4941,32.3637,32.4159,24300.0
2009-10-28 12:40:00,49.7,49.97,49.7,49.97,31100.0,32.3898,32.5658,32.3898,32.5658,31100.0
2009-10-28 12:45:00,49.96,49.97,49.88,49.89,15700.0,32.5593,32.5658,32.5071,32.5136,15700.0
2009-10-28 12:50:00,49.88,49.89,49.61,49.65,33900.0,32.5071,32.5136,32.3312,32.3572,33900.0
2009-10-28 12:55:00,49.66,49.77,49.65,49.74,17100.0,32.3637,32.4354,32.3572,32.4159,17100.0
2009-10-28 13:00:00,49.72,49.96,49.72,49.94,40100.0,32.4028,32.5593,32.4028,32.5462,40100.0
2009-10-28 13:05:00,49.94,50.15,49.94,50.11,39800.0,32.5462,32.6831,32.5462,32.657,39800.0
2009-10-28 13:10:00,50.12,50.15,50.07,50.11,44800.0,32.6635,32.6831,32.6309,32.657,44800.0
2009-10-28 13:15:00,50.12,50.32,50.12,50.28,47900.0,32.6635,32.7939,32.6635,32.7678,47900.0
2009-10-28 13:20:00,50.26,50.36,50.21,50.35,34900.0,32.7548,32.8199,32.7222,32.8134,34900.0
2009-10-28 13:25:00,50.35,50.4,50.23,50.28,32000.0,32.8134,32.846,32.7352,32.7678,32000.0
2009-10-28 13:30:00,50.31,50.41,50.28,50.34,30100.0,32.7874,32.8525,32.7678,32.8069,30100.0
2009-10-28 13:35:00,50.34,50.43,50.32,50.33,94800.0,32.8069,32.8656,32.7939,32.8004,94800.0
2009-10-28 13:40:00,50.34,50.55,50.33,50.42,62700.0,32.8069,32.9438,32.8004,32.859,62700.0
2009-10-28 13:45:00,50.43,50.69,50.43,50.62,51400.0,32.8656,33.035,32.8656,32.9894,51400.0
2009-10-28 13:50:00,50.62,50.73,50.53,50.73,39500.0,32.9894,33.0611,32.9307,33.0611,39500.0
2009-10-28 13:55:00,50.73,50.78,50.64,50.71,39500.0,33.0611,33.0937,33.0024,33.048,39500.0
2009-10-28 14:00:00,50.68,50.74,50.52,50.72,41900.0,33.0285,33.0676,32.9242,33.0546,41900.0
2009-10-28 14:05:00,50.72,50.8,50.69,50.79,39100.0,33.0546,33.1067,33.035,33.1002,39100.0
2009-10-28 14:10:00,50.8,50.92,50.78,50.89,83800.0,33.1067,33.1849,33.0937,33.1653,83800.0
2009-10-28 14:15:00,50.88,50.92,50.62,50.63,76100.0,33.1588,33.1849,32.9894,32.9959,76100.0
2009-10-28 14:20:00,50.64,50.72,50.55,50.71,84100.0,33.0024,33.0546,32.9438,33.048,84100.0
2009-10-28 14:25:00,50.7,50.77,50.59,50.6,49300.0,33.0415,33.0871,32.9698,32.9764,49300.0
2009-10-28 14:30:00,50.6,50.65,50.54,50.56,116700.0,32.9764,33.0089,32.9372,32.9503,116700.0
2009-10-28 14:35:00,50.56,50.57,50.29,50.29,79100.0,32.9503,32.9568,32.7743,32.7743,79100.0
2009-10-28 14:40:00,50.31,50.47,50.24,50.34,134500.0,32.7874,32.8916,32.7417,32.8069,134500.0
2009-10-28 14:45:00,50.34,50.41,50.25,50.41,48200.0,32.8069,32.8525,32.7483,32.8525,48200.0
2009-10-28 14:50:00,50.41,50.46,50.27,50.27,78100.0,32.8525,32.8851,32.7613,32.7613,78100.0
2009-10-28 14:55:00,50.28,50.35,50.13,50.15,63800.0,32.7678,32.8134,32.67,32.6831,63800.0
2009-10-28 15:00:00,50.19,50.25,50.03,50.23,148000.0,32.7092,32.7483,32.6049,32.7352,148000.0
2009-10-28 15:05:00,50.23,50.33,50.21,50.22,86200.0,32.7352,32.8004,32.7222,32.7287,86200.0
2009-10-28 15:10:00,50.22,50.28,50.0,50.02,61100.0,32.7287,32.7678,32.5853,32.5984,61100.0
2009-10-28 15:15:00,50.03,50.15,49.96,50.05,76800.0,32.6049,32.6831,32.5593,32.6179,76800.0
2009-10-28 15:20:00,50.04,50.08,49.89,49.95,77100.0,32.6114,32.6375,32.5136,32.5527,77100.0
2009-10-28 15:25:00,49.93,49.93,49.56,49.73,158800.0,32.5397,32.5397,32.2986,32.4094,158800.0
2009-10-28 15:30:00,49.73,49.79,49.52,49.55,118200.0,32.4094,32.4485,32.2725,32.2921,118200.0
2009-10-28 15:35:00,49.54,49.58,49.37,49.51,151300.0,32.2855,32.3116,32.1748,32.266,151300.0
2009-10-28 15:40:00,49.51,49.65,49.43,49.64,133200.0,32.266,32.3572,32.2139,32.3507,133200.0
2009-10-28 15:45:00,49.65,49.8,49.6,49.65,111200.0,32.3572,32.455,32.3246,32.3572,111200.0
2009-10-28 15:50:00,49.65,49.68,49.46,49.61,180400.0,32.3572,32.3768,32.2334,32.3312,180400.0
2009-10-28 15:55:00,49.62,49.72,49.55,49.65,283100.0,32.3377,32.4028,32.2921,32.3572,283100.0
2009-10-29 09:30:00,50.19,50.67,50.11,50.28,117000.0,32.7092,33.022,32.657,32.7678,117000.0
2009-10-29 09:35:00,50.27,50.31,49.93,50.06,100300.0,32.7613,32.7874,32.5397,32.6244,100300.0
2009-10-29 09:40:00,50.06,50.07,49.8,49.91,85700.0,32.6244,32.6309,32.455,32.5267,85700.0
2009-10-29 09:45:00,49.9,50.1,49.87,49.95,149600.0,32.5202,32.6505,32.5006,32.5527,149600.0
2009-10-29 09:50:00,49.96,50.2,49.93,50.05,59100.0,32.5593,32.7157,32.5397,32.6179,59100.0
2009-10-29 09:55:00,50.05,50.37,50.05,50.36,63400.0,32.6179,32.8265,32.6179,32.8199,63400.0
2009-10-29 10:00:00,50.36,50.58,50.14,50.54,83300.0,32.8199,32.9633,32.6766,32.9372,83300.0
2009-10-29 10:05:00,50.54,50.75,50.54,50.65,102800.0,32.9372,33.0741,32.9372,33.0089,102800.0
2009-10-29 10:10:00,50.65,50.73,50.62,50.64,39900.0,33.0089,33.0611,32.9894,33.0024,39900.0
2009-10-29 10:15:00,50.66,50.8,50.65,50.77,62700.0,33.0155,33.1067,33.0089,33.0871,62700.0
2009-10-29 10:20:00,50.79,51.05,50.74,50.92,88000.0,33.1002,33.2696,33.0676,33.1849,88000.0
2009-10-29 10:25:00,50.93,50.99,50.86,50.95,56200.0,33.1914,33.2305,33.1458,33.2044,56200.0
2009-10-29 10:30:00,50.95,51.03,50.85,50.93,71600.0,33.2044,33.2566,33.1393,33.1914,71600.0
2009-10-29 10:35:00,50.93,50.94,50.76,50.81,58200.0,33.1914,33.1979,33.0806,33.1132,58200.0
2009-10-29 10:40:00,50.83,50.83,50.63,50.63,37800.0,33.1262,33.1262,32.9959,32.9959,37800.0
2009-10-29 10:45:00,50.64,50.74,50.56,50.72,33100.0,33.0024,33.0676,32.9503,33.0546,33100.0
2009-10-29 10:50:00,50.74,50.84,50.67,50.82,30100.0,33.0676,33.1328,33.022,33.1197,30100.0
2009-10-29 10:55:00,50.83,50.85,50.74,50.79,21700.0,33.1262,33.1393,33.0676,33.1002,21700.0
2009-10-29 11:00:00,50.78,50.94,50.76,50.85,33600.0,33.0937,33.1979,33.0806,33.1393,33600.0
2009-10-29 11:05:00,50.85,50.91,50.71,50.71,22100.0,33.1393,33.1784,33.048,33.048,22100.0
2009-10-29 11:10:00,50.71,50.88,50.7,50.81,21900.0,33.048,33.1588,33.0415,33.1132,21900.0
2009-10-29 11:15:00,50.82,50.86,50.64,50.68,23700.0,33.1197,33.1458,33.0024,33.0285,23700.0
2009-10-29 11:20:00,50.71,50.72,50.63,50.63,12000.0,33.048,33.0546,32.9959,32.9959,12000.0
2009-10-29 11:25:00,50.62,50.64,50.5,50.6,23800.0,32.9894,33.0024,32.9112,32.9764,23800.0
2009-10-29 11:30:00,50.6,50.69,50.48,50.48,25100.0,32.9764,33.035,32.8981,32.8981,25100.0
2009-10-29 11:35:00,50.48,50.56,50.43,50.43,20000.0,32.8981,32.9503,32.8656,32.8656,20000.0
2009-10-29 11:40:00,50.43,50.55,50.36,50.45,20800.0,32.8656,32.9438,32.8199,32.8786,20800.0
2009-10-29 11:45:00,50.45,50.57,50.41,50.56,20500.0,32.8786,32.9568,32.8525,32.9503,20500.0
2009-10-29 11:50:00,50.57,50.67,50.52,50.66,20300.0,32.9568,33.022,32.9242,33.0155,20300.0
2009-10-29 11:55:00,50.64,50.78,50.62,50.75,16600.0,33.0024,33.0937,32.9894,33.0741,16600.0
2009-10-29 12:00:00,50.76,50.86,50.71,50.85,23000.0,33.0806,33.1458,33.048,33.1393,23000.0
2009-10-29 12:05:00,50.83,50.92,50.82,50.89,20800.0,33.1262,33.1849,33.1197,33.1653,20800.0
2009-10-29 12:10:00,50.89,50.91,50.79,50.84,25100.0,33.1653,33.1784,33.1002,33.1328,25100.0
2009-10-29 12:15:00,50.84,50.88,50.8,50.86,11700.0,33.1328,33.1588,33.1067,33.1458,11700.0
2009-10-29 12:20:00,50.84,50.93,50.83,50.86,14900.0,33.1328,33.1914,33.1262,33.1458,14900.0
2009-10-29 12:25:00,50.84,51.07,50.84,51.07,19800.0,33.1328,33.2827,33.1328,33.2827,19800.0
2009-10-29 12:30:00,51.07,51.12,51.05,51.07,21200.0,33.2827,33.3152,33.2696,33.2827,21200.0
2009-10-29 12:35:00,51.1,51.22,51.09,51.09,44400.0,33.3022,33.3804,33.2957,33.2957,44400.0
2009-10-29 12:40:00,51.1,51.18,51.05,51.14,13500.0,33.3022,33.3543,33.2696,33.3283,13500.0
2009-10-29 12:45:00,51.14,51.24,51.13,51.21,18300.0,33.3283,33.3934,33.3218,33.3739,18300.0
2009-10-29 12:50:00,51.21,51.37,51.2,51.37,34800.0,33.3739,33.4782,33.3674,33.4782,34800.0
2009-10-29 12:55:00,51.35,51.36,51.25,51.26,15900.0,33.4651,33.4716,33.4,33.4065,15900.0
2009-10-29 13:00:00,51.26,51.31,51.22,51.3,22400.0,33.4065,33.4391,33.3804,33.4325,22400.0
2009-10-29 13:05:00,51.3,51.54,51.25,51.51,71400.0,33.4325,33.589,33.4,33.5694,71400.0
2009-10-29 13:10:00,51.52,51.56,51.44,51.46,38700.0,33.5759,33.602,33.5238,33.5368,38700.0
2009-10-29 13:15:00,51.46,51.63,51.43,51.6,23200.0,33.5368,33.6476,33.5173,33.6281,23200.0
2009-10-29 13:20:00,51.6,51.68,51.55,51.67,26200.0,33.6281,33.6802,33.5955,33.6737,26200.0
2009-10-29 13:25:00,51.64,51.75,51.59,51.75,34700.0,33.6541,33.7258,33.6215,33.7258,34700.0
2009-10-29 13:30:00,51.75,52.0,51.73,52.0,129600.0,33.7258,33.8887,33.7128,33.8887,129600.0
2009-10-29 13:35:00,51.99,52.08,51.92,51.97,62900.0,33.8822,33.9409,33.8366,33.8692,62900.0
2009-10-29 13:40:00,51.96,52.14,51.95,52.12,37800.0,33.8627,33.98,33.8562,33.9669,37800.0
2009-10-29 13:45:00,52.12,52.23,52.09,52.13,56600.0,33.9669,34.0386,33.9474,33.9735,56600.0
2009-10-29 13:50:00,52.13,52.19,52.1,52.1,30200.0,33.9735,34.0126,33.9539,33.9539,30200.0
2009-10-29 13:55:00,52.1,52.15,52.04,52.05,209300.0,33.9539,33.9865,33.9148,33.9213,209300.0
2009-10-29 14:00:00,52.05,52.06,51.84,51.87,70100.0,33.9213,33.9278,33.7845,33.804,70100.0
2009-10-29 14:05:00,51.87,51.91,51.76,51.77,56900.0,33.804,33.8301,33.7323,33.7388,56900.0
2009-10-29 14:10:00,51.78,51.82,51.71,51.81,58100.0,33.7454,33.7714,33.6997,33.7649,58100.0
2009-10-29 14:15:00,51.82,51.93,51.77,51.81,43300.0,33.7714,33.8431,33.7388,33.7649,43300.0
2009-10-29 14:20:00,51.82,51.82,51.72,51.76,37700.0,33.7714,33.7714,33.7063,33.7323,37700.0
2009-10-29 14:25:00,51.76,51.79,51.66,51.72,49000.0,33.7323,33.7519,33.6672,33.7063,49000.0
2009-10-29 14:30:00,51.73,52.02,51.72,52.0,55200.0,33.7128,33.9018,33.7063,33.8887,55200.0
2009-10-29 14:35:00,52.01,52.03,51.92,51.93,53100.0,33.8953,33.9083,33.8366,33.8431,53100.0
2009-10-29 14:40:00,51.94,52.03,51.93,52.03,48500.0,33.8496,33.9083,33.8431,33.9083,48500.0
2009-10-29 14:45:00,52.04,52.06,51.93,51.95,35800.0,33.9148,33.9278,33.8431,33.8562,35800.0
2009-10-29 14:50:00,51.93,52.03,51.93,52.03,46900.0,33.8431,33.9083,33.8431,33.9083,46900.0
2009-10-29 14:55:00,52.02,52.05,51.96,52.04,33100.0,33.9018,33.9213,33.8627,33.9148,33100.0
2009-10-29 15:00:00,52.02,52.03,51.94,52.01,65700.0,33.9018,33.9083,33.8496,33.8953,65700.0
2009-10-29 15:05:00,52.01,52.31,52.01,52.21,133500.0,33.8953,34.0908,33.8953,34.0256,133500.0
2009-10-29 15:10:00,52.21,52.46,52.21,52.43,83300.0,34.0256,34.1885,34.0256,34.169,83300.0
2009-10-29 15:15:00,52.44,52.44,52.28,52.3,52800.0,34.1755,34.1755,34.0712,34.0843,52800.0
2009-10-29 15:20:00,52.29,52.45,52.2,52.22,102800.0,34.0777,34.182,34.0191,34.0321,102800.0
2009-10-29 15:25:00,52.21,52.42,52.21,52.34,90000.0,34.0256,34.1625,34.0256,34.1103,90000.0
2009-10-29 15:30:00,52.33,52.35,52.17,52.22,91400.0,34.1038,34.1168,33.9995,34.0321,91400.0
2009-10-29 15:35:00,52.23,52.3,52.06,52.16,111900.0,34.0386,34.0843,33.9278,33.993,111900.0
2009-10-29 15:40:00,52.16,52.22,51.98,51.98,125600.0,33.993,34.0321,33.8757,33.8757,125600.0
2009-10-29 15:45:00,51.98,52.23,51.93,52.15,129300.0,33.8757,34.0386,33.8431,33.9865,129300.0
2009-10-29 15:50:00,52.16,52.16,51.94,52.1,190400.0,33.993,33.993,33.8496,33.9539,190400.0
2009-10-29 15:55:00,52.11,52.31,52.03,52.21,389300.0,33.9604,34.0908,33.9083,34.0256,389300.0
2009-10-30 09:30:00,51.82,52.04,51.43,51.99,108500.0,33.7714,33.9148,33.5173,33.8822,108500.0
2009-10-30 09:35:00,52.0,52.0,51.24,51.39,53900.0,33.8887,33.8887,33.3934,33.4912,53900.0
2009-10-30 09:40:00,51.35,51.65,51.23,51.52,110400.0,33.4651,33.6606,33.3869,33.5759,110400.0
2009-10-30 09:45:00,51.54,51.65,51.22,51.36,97600.0,33.589,33.6606,33.3804,33.4716,97600.0
2009-10-30 09:50:00,51.36,51.37,50.85,50.95,66300.0,33.4716,33.4782,33.1393,33.2044,66300.0
2009-10-30 09:55:00,50.99,51.23,50.79,51.08,57300.0,33.2305,33.3869,33.1002,33.2892,57300.0
2009-10-30 10:00:00,51.06,51.2,50.92,51.01,107600.0,33.2761,33.3674,33.1849,33.2436,107600.0
2009-10-30 10:05:00,50.96,51.0,50.75,50.75,93700.0,33.211,33.237,33.0741,33.0741,93700.0
2009-10-30 10:10:00,50.75,50.8,50.52,50.61,64900.0,33.0741,33.1067,32.9242,32.9829,64900.0
2009-10-30 10:15:00,50.61,50.81,50.51,50.76,93900.0,32.9829,33.1132,32.9177,33.0806,93900.0
2009-10-30 10:20:00,50.76,50.78,50.52,50.76,86800.0,33.0806,33.0937,32.9242,33.0806,86800.0
2009-10-30 10:25:00,50.75,50.85,50.66,50.69,77200.0,33.0741,33.1393,33.0155,33.035,77200.0
2009-10-30 10:30:00,50.71,50.75,50.28,50.41,84700.0,33.048,33.0741,32.7678,32.8525,84700.0
2009-10-30 10:35:00,50.4,50.43,50.13,50.25,88300.0,32.846,32.8656,32.67,32.7483,88300.0
2009-10-30 10:40:00,50.23,50.35,50.16,50.32,55500.0,32.7352,32.8134,32.6896,32.7939,55500.0
2009-10-30 10:45:00,50.32,50.45,50.2,50.22,53900.0,32.7939,32.8786,32.7157,32.7287,53900.0
2009-10-30 10:50:00,50.22,50.26,50.05,50.08,44100.0,32.7287,32.7548,32.6179,32.6375,44100.0
2009-10-30 10:55:00,50.11,50.23,50.06,50.21,49800.0,32.657,32.7352,32.6244,32.7222,49800.0
2009-10-30 11:00:00,50.21,50.3,50.15,50.17,30300.0,32.7222,32.7808,32.6831,32.6961,30300.0
2009-10-30 11:05:00,50.17,50.19,50.0,50.06,71300.0,32.6961,32.7092,32.5853,32.6244,71300.0
2009-10-30 11:10:00,50.08,50.16,50.05,50.07,38500.0,32.6375,32.6896,32.6179,32.6309,38500.0
2009-10-30 11:15:00,50.07,50.11,49.86,50.08,106800.0,32.6309,32.657,32.4941,32.6375,106800.0
2009-10-30 11:20:00,50.08,50.12,49.96,49.97,62200.0,32.6375,32.6635,32.5593,32.5658,62200.0
2009-10-30 11:25:00,49.98,50.11,49.87,50.11,61200.0,32.5723,32.657,32.5006,32.657,61200.0
2009-10-30 11:30:00,50.08,50.11,49.95,50.01,60300.0,32.6375,32.657,32.5527,32.5918,60300.0
2009-10-30 11:35:00,50.02,50.08,49.91,50.08,159800.0,32.5984,32.6375,32.5267,32.6375,159800.0
2009-10-30 11:40:00,50.08,50.11,49.97,50.03,43000.0,32.6375,32.657,32.5658,32.6049,43000.0
2009-10-30 11:45:00,50.04,50.04,49.96,50.02,58800.0,32.6114,32.6114,32.5593,32.5984,58800.0
2009-10-30 11:50:00,50.04,50.09,49.89,50.0,72700.0,32.6114,32.644,32.5136,32.5853,72700.0
2009-10-30 11:55:00,50.0,50.2,49.85,50.14,74100.0,32.5853,32.7157,32.4876,32.6766,74100.0
2009-10-30 12:00:00,50.14,50.28,50.12,50.14,49800.0,32.6766,32.7678,32.6635,32.6766,49800.0
2009-10-30 12:05:00,50.15,50.31,50.08,50.27,53700.0,32.6831,32.7874,32.6375,32.7613,53700.0
2009-10-30 12:10:00,50.26,50.41,50.25,50.35,49100.0,32.7548,32.8525,32.7483,32.8134,49100.0
2009-10-30 12:15:00,50.34,50.5,50.33,50.5,38100.0,32.8069,32.9112,32.8004,32.9112,38100.0
2009-10-30 12:20:00,50.5,50.55,50.41,50.42,45200.0,32.9112,32.9438,32.8525,32.859,45200.0
2009-10-30 12:25:00,50.44,50.45,50.19,50.28,109900.0,32.8721,32.8786,32.7092,32.7678,109900.0
2009-10-30 12:30:00,50.28,50.35,50.02,50.15,48500.0,32.7678,32.8134,32.5984,32.6831,48500.0
2009-10-30 12:35:00,50.15,50.24,50.07,50.11,41400.0,32.6831,32.7417,32.6309,32.657,41400.0
2009-10-30 12:40:00,50.1,50.23,50.08,50.1,24100.0,32.6505,32.7352,32.6375,32.6505,24100.0
2009-10-30 12:45:00,50.07,50.09,49.51,49.59,88900.0,32.6309,32.644,32.266,32.3181,88900.0
2009-10-30 12:50:00,49.59,49.84,49.59,49.77,47800.0,32.3181,32.4811,32.3181,32.4354,47800.0
2009-10-30 12:55:00,49.76,49.96,49.76,49.85,38200.0,32.4289,32.5593,32.4289,32.4876,38200.0
2009-10-30 13:00:00,49.84,49.93,49.76,49.91,19400.0,32.4811,32.5397,32.4289,32.5267,19400.0
2009-10-30 13:05:00,49.91,49.93,49.73,49.78,25600.0,32.5267,32.5397,32.4094,32.442,25600.0
2009-10-30 13:10:00,49.77,49.89,49.75,49.81,31700.0,32.4354,32.5136,32.4224,32.4615,31700.0
2009-10-30 13:15:00,49.81,49.86,49.74,49.8,18500.0,32.4615,32.4941,32.4159,32.455,18500.0
2009-10-30 13:20:00,49.79,49.79,49.51,49.57,30300.0,32.4485,32.4485,32.266,32.3051,30300.0
2009-10-30 13:25:00,49.56,49.59,49.24,49.41,79600.0,32.2986,32.3181,32.09,32.2008,79600.0
2009-10-30 13:30:00,49.39,49.4,48.86,48.88,158000.0,32.1878,32.1943,31.8424,31.8554,158000.0
2009-10-30 13:35:00,48.88,49.15,48.87,49.15,68500.0,31.8554,32.0314,31.8489,32.0314,68500.0
2009-10-30 13:40:00,49.16,49.23,49.05,49.23,51100.0,32.0379,32.0835,31.9662,32.0835,51100.0
2009-10-30 13:45:00,49.24,49.26,49.14,49.15,30400.0,32.09,32.1031,32.0249,32.0314,30400.0
2009-10-30 13:50:00,49.14,49.23,49.02,49.02,39900.0,32.0249,32.0835,31.9467,31.9467,39900.0
2009-10-30 13:55:00,49.02,49.16,49.0,49.11,108000.0,31.9467,32.0379,31.9336,32.0053,108000.0
2009-10-30 14:00:00,49.1,49.39,49.07,49.39,105200.0,31.9988,32.1878,31.9792,32.1878,105200.0
2009-10-30 14:05:00,49.39,49.72,49.33,49.65,96700.0,32.1878,32.4028,32.1487,32.3572,96700.0
2009-10-30 14:10:00,49.68,50.0,49.66,49.93,123000.0,32.3768,32.5853,32.3637,32.5397,123000.0
2009-10-30 14:15:00,49.9,49.9,49.64,49.78,88900.0,32.5202,32.5202,32.3507,32.442,88900.0
2009-10-30 14:20:00,49.78,49.84,49.55,49.55,71700.0,32.442,32.4811,32.2921,32.2921,71700.0
2009-10-30 14:25:00,49.56,49.66,49.51,49.66,46300.0,32.2986,32.3637,32.266,32.3637,46300.0
2009-10-30 14:30:00,49.65,49.65,49.36,49.37,37600.0,32.3572,32.3572,32.1682,32.1748,37600.0
2009-10-30 14:35:00,49.36,49.45,49.17,49.31,62700.0,32.1682,32.2269,32.0444,32.1356,62700.0
2009-10-30 14:40:00,49.33,49.37,49.21,49.25,42000.0,32.1487,32.1748,32.0705,32.0965,42000.0
2009-10-30 14:45:00,49.24,49.43,49.2,49.31,58500.0,32.09,32.2139,32.064,32.1356,58500.0
2009-10-30 14:50:00,49.3,49.59,49.28,49.44,50800.0,32.1291,32.3181,32.1161,32.2204,50800.0
2009-10-30 14:55:00,49.42,49.58,49.27,49.3,49500.0,32.2073,32.3116,32.1096,32.1291,49500.0
2009-10-30 15:00:00,49.3,49.32,49.15,49.17,62500.0,32.1291,32.1422,32.0314,32.0444,62500.0
2009-10-30 15:05:00,49.16,49.22,48.98,49.03,74400.0,32.0379,32.077,31.9206,31.9532,74400.0
2009-10-30 15:10:00,49.02,49.31,49.0,49.2,71400.0,31.9467,32.1356,31.9336,32.064,71400.0
2009-10-30 15:15:00,49.19,49.29,49.15,49.21,80400.0,32.0574,32.1226,32.0314,32.0705,80400.0
2009-10-30 15:20:00,49.21,49.33,49.11,49.15,115400.0,32.0705,32.1487,32.0053,32.0314,115400.0
2009-10-30 15:25:00,49.15,49.18,49.0,49.11,111200.0,32.0314,32.0509,31.9336,32.0053,111200.0
2009-10-30 15:30:00,49.11,49.3,49.05,49.24,92900.0,32.0053,32.1291,31.9662,32.09,92900.0
2009-10-30 15:35:00,49.24,49.39,49.14,49.19,132800.0,32.09,32.1878,32.0249,32.0574,132800.0
2009-10-30 15:40:00,49.2,49.48,49.17,49.39,92900.0,32.064,32.2464,32.0444,32.1878,92900.0
2009-10-30 15:45:00,49.39,49.44,49.21,49.44,126600.0,32.1878,32.2204,32.0705,32.2204,126600.0
2009-10-30 15:50:00,49.44,49.44,49.02,49.04,334200.0,32.2204,32.2204,31.9467,31.9597,334200.0
2009-10-30 15:55:00,49.03,49.06,48.83,48.94,516600.0,31.9532,31.9727,31.8228,31.8945,516600.0
2009-11-02 09:30:00,49.96,50.99,49.76,50.95,221200.0,32.5593,33.2305,32.4289,33.2044,221200.0
2009-11-02 09:35:00,50.98,51.17,50.39,50.39,261600.0,33.224,33.3478,32.8395,32.8395,261600.0
2009-11-02 09:40:00,50.39,50.87,50.37,50.5,95600.0,32.8395,33.1523,32.8265,32.9112,95600.0
2009-11-02 09:45:00,50.51,50.63,50.14,50.22,124800.0,32.9177,32.9959,32.6766,32.7287,124800.0
2009-11-02 09:50:00,50.21,51.05,50.15,50.91,98900.0,32.7222,33.2696,32.6831,33.1784,98900.0
2009-11-02 09:55:00,50.93,50.99,50.75,50.93,92100.0,33.1914,33.2305,33.0741,33.1914,92100.0
2009-11-02 10:00:00,51.0,51.63,50.94,51.33,162500.0,33.237,33.6476,33.1979,33.4521,162500.0
2009-11-02 10:05:00,51.35,51.55,51.16,51.28,68700.0,33.4651,33.5955,33.3413,33.4195,68700.0
2009-11-02 10:10:00,51.26,51.36,51.16,51.28,58100.0,33.4065,33.4716,33.3413,33.4195,58100.0
2009-11-02 10:15:00,51.28,51.7,51.26,51.63,69300.0,33.4195,33.6932,33.4065,33.6476,69300.0
2009-11-02 10:20:00,51.61,51.61,51.26,51.55,97800.0,33.6346,33.6346,33.4065,33.5955,97800.0
2009-11-02 10:25:00,51.54,51.96,51.25,51.9,125500.0,33.589,33.8627,33.4,33.8236,125500.0
2009-11-02 10:30:00,51.89,52.09,51.74,51.97,149400.0,33.8171,33.9474,33.7193,33.8692,149400.0
2009-11-02 10:35:00,51.97,51.97,51.62,51.88,79600.0,33.8692,33.8692,33.6411,33.8105,79600.0
2009-11-02 10:40:00,51.86,51.89,51.75,51.77,60700.0,33.7975,33.8171,33.7258,33.7388,60700.0
2009-11-02 10:45:00,51.75,51.84,51.61,51.66,60600.0,33.7258,33.7845,33.6346,33.6672,60600.0
2009-11-02 10:50:00,51.66,51.76,51.51,51.6,92800.0,33.6672,33.7323,33.5694,33.6281,92800.0
2009-11-02 10:55:00,51.59,51.66,51.45,51.48,103500.0,33.6215,33.6672,33.5303,33.5499,103500.0
2009-11-02 11:00:00,51.48,51.64,51.4,51.53,56900.0,33.5499,33.6541,33.4977,33.5824,56900.0
2009-11-02 11:05:00,51.53,51.65,51.51,51.62,51100.0,33.5824,33.6606,33.5694,33.6411,51100.0
2009-11-02 11:10:00,51.63,51.68,51.52,51.63,66200.0,33.6476,33.6802,33.5759,33.6476,66200.0
2009-11-02 11:15:00,51.64,51.72,51.6,51.69,24000.0,33.6541,33.7063,33.6281,33.6867,24000.0
2009-11-02 11:20:00,51.69,51.89,51.69,51.79,51600.0,33.6867,33.8171,33.6867,33.7519,51600.0
2009-11-02 11:25:00,51.79,51.79,51.51,51.65,48400.0,33.7519,33.7519,33.5694,33.6606,48400.0
2009-11-02 11:30:00,51.67,51.7,51.51,51.59,38200.0,33.6737,33.6932,33.5694,33.6215,38200.0
2009-11-02 11:35:00,51.59,51.59,51.45,51.5,52800.0,33.6215,33.6215,33.5303,33.5629,52800.0
2009-11-02 11:40:00,51.5,51.6,51.48,51.56,32200.0,33.5629,33.6281,33.5499,33.602,32200.0
2009-11-02 11:45:00,51.57,51.59,51.5,51.57,34800.0,33.6085,33.6215,33.5629,33.6085,34800.0
2009-11-02 11:50:00,51.57,51.58,51.42,51.54,30000.0,33.6085,33.615,33.5108,33.589,30000.0
2009-11-02 11:55:00,51.53,51.59,51.44,51.45,33400.0,33.5824,33.6215,33.5238,33.5303,33400.0
2009-11-02 12:00:00,51.45,51.45,51.32,51.32,34000.0,33.5303,33.5303,33.4456,33.4456,34000.0
2009-11-02 12:05:00,51.32,51.34,51.08,51.12,54200.0,33.4456,33.4586,33.2892,33.3152,54200.0
2009-11-02 12:10:00,51.1,51.11,50.8,50.82,52200.0,33.3022,33.3087,33.1067,33.1197,52200.0
2009-11-02 12:15:00,50.84,50.86,50.62,50.85,80400.0,33.1328,33.1458,32.9894,33.1393,80400.0
2009-11-02 12:20:00,50.85,50.91,50.67,50.77,57200.0,33.1393,33.1784,33.022,33.0871,57200.0
2009-11-02 12:25:00,50.76,50.78,50.6,50.63,45900.0,33.0806,33.0937,32.9764,32.9959,45900.0
2009-11-02 12:30:00,50.63,50.72,50.42,50.54,64600.0,32.9959,33.0546,32.859,32.9372,64600.0
2009-11-02 12:35:00,50.55,50.56,50.31,50.34,62800.0,32.9438,32.9503,32.7874,32.8069,62800.0
2009-11-02 12:40:00,50.34,50.36,50.11,50.18,101400.0,32.8069,32.8199,32.657,32.7026,101400.0
2009-11-02 12:45:00,50.18,50.33,50.01,50.18,140600.0,32.7026,32.8004,32.5918,32.7026,140600.0
2009-11-02 12:50:00,50.17,50.18,49.42,49.53,166300.0,32.6961,32.7026,32.2073,32.279,166300.0
2009-11-02 12:55:00,49.53,49.64,49.22,49.22,106400.0,32.279,32.3507,32.077,32.077,106400.0
2009-11-02 13:00:00,49.24,49.74,49.17,49.74,95300.0,32.09,32.4159,32.0444,32.4159,95300.0
2009-11-02 13:05:00,49.74,50.13,49.71,50.1,91200.0,32.4159,32.67,32.3963,32.6505,91200.0
2009-11-02 13:10:00,50.1,50.17,49.96,50.05,47900.0,32.6505,32.6961,32.5593,32.6179,47900.0
2009-11-02 13:15:00,50.07,50.22,49.86,50.14,70400.0,32.6309,32.7287,32.4941,32.6766,70400.0
2009-11-02 13:20:00,50.13,50.46,50.09,50.38,65500.0,32.67,32.8851,32.644,32.833,65500.0
2009-11-02 13:25:00,50.39,50.55,50.35,50.5,55400.0,32.8395,32.9438,32.8134,32.9112,55400.0
2009-11-02 13:30:00,50.49,50.5,50.21,50.25,69100.0,32.9047,32.9112,32.7222,32.7483,69100.0
2009-11-02 13:35:00,50.21,50.24,50.01,50.09,58400.0,32.7222,32.7417,32.5918,32.644,58400.0
2009-11-02 13:40:00,50.06,50.1,49.84,50.06,63400.0,32.6244,32.6505,32.4811,32.6244,63400.0
2009-11-02 13:45:00,50.06,50.09,49.9,49.93,38600.0,32.6244,32.644,32.5202,32.5397,38600.0
2009-11-02 13:50:00,50.02,50.02,49.58,49.76,77500.0,32.5984,32.5984,32.3116,32.4289,77500.0
2009-11-02 13:55:00,49.78,49.9,49.55,49.61,56100.0,32.442,32.5202,32.2921,32.3312,56100.0
2009-11-02 14:00:00,49.6,49.85,49.54,49.79,44500.0,32.3246,32.4876,32.2855,32.4485,44500.0
2009-11-02 14:05:00,49.79,49.94,49.65,49.89,63300.0,32.4485,32.5462,32.3572,32.5136,63300.0
2009-11-02 14:10:00,49.88,50.31,49.87,50.17,55000.0,32.5071,32.7874,32.5006,32.6961,55000.0
2009-11-02 14:15:00,50.19,50.45,50.15,50.17,78600.0,32.7092,32.8786,32.6831,32.6961,78600.0
2009-11-02 14:20:00,50.17,50.69,50.17,50.57,109700.0,32.6961,33.035,32.6961,32.9568,109700.0
2009-11-02 14:25:00,50.57,50.81,50.48,50.75,63300.0,32.9568,33.1132,32.8981,33.0741,63300.0
2009-11-02 14:30:00,50.75,50.79,50.59,50.78,71600.0,33.0741,33.1002,32.9698,33.0937,71600.0
2009-11-02 14:35:00,50.73,50.82,50.54,50.68,66200.0,33.0611,33.1197,32.9372,33.0285,66200.0
2009-11-02 14:40:00,50.67,50.74,50.58,50.63,91700.0,33.022,33.0676,32.9633,32.9959,91700.0
2009-11-02 14:45:00,50.64,50.75,50.49,50.49,44900.0,33.0024,33.0741,32.9047,32.9047,44900.0
2009-11-02 14:50:00,50.49,50.64,50.49,50.56,26000.0,32.9047,33.0024,32.9047,32.9503,26000.0
2009-11-02 14:55:00,50.56,50.57,50.18,50.39,125800.0,32.9503,32.9568,32.7026,32.8395,125800.0
2009-11-02 15:00:00,50.39,50.58,50.34,50.58,48100.0,32.8395,32.9633,32.8069,32.9633,48100.0
2009-11-02 15:05:00,50.58,50.68,50.31,50.35,49800.0,32.9633,33.0285,32.7874,32.8134,49800.0
2009-11-02 15:10:00,50.39,50.5,50.25,50.31,44300.0,32.8395,32.9112,32.7483,32.7874,44300.0
2009-11-02 15:15:00,50.31,50.33,50.12,50.12,46000.0,32.7874,32.8004,32.6635,32.6635,46000.0
2009-11-02 15:20:00,50.12,50.3,50.06,50.19,79600.0,32.6635,32.7808,32.6244,32.7092,79600.0
2009-11-02 15:25:00,50.18,50.33,50.0,50.22,76500.0,32.7026,32.8004,32.5853,32.7287,76500.0
2009-11-02 15:30:00,50.2,50.48,50.17,50.39,84500.0,32.7157,32.8981,32.6961,32.8395,84500.0
2009-11-02 15:35:00,50.39,50.61,50.38,50.6,94000.0,32.8395,32.9829,32.833,32.9764,94000.0
2009-11-02 15:40:00,50.6,50.91,50.6,50.9,116000.0,32.9764,33.1784,32.9764,33.1719,116000.0
2009-11-02 15:45:00,50.9,50.93,50.56,50.67,105800.0,33.1719,33.1914,32.9503,33.022,105800.0
2009-11-02 15:50:00,50.69,50.94,50.69,50.83,136600.0,33.035,33.1979,33.035,33.1262,136600.0
2009-11-02 15:55:00,50.82,51.0,50.81,50.9,283900.0,33.1197,33.237,33.1132,33.1719,283900.0
2009-11-03 09:30:00,50.43,50.76,50.17,50.5,118200.0,32.8656,33.0806,32.6961,32.9112,118200.0
2009-11-03 09:35:00,50.47,50.67,50.34,50.63,55400.0,32.8916,33.022,32.8069,32.9959,55400.0
2009-11-03 09:40:00,50.63,50.82,50.49,50.51,90500.0,32.9959,33.1197,32.9047,32.9177,90500.0
2009-11-03 09:45:00,50.51,50.67,50.27,50.31,121500.0,32.9177,33.022,32.7613,32.7874,121500.0
2009-11-03 09:50:00,50.29,50.69,50.27,50.67,50300.0,32.7743,33.035,32.7613,33.022,50300.0
2009-11-03 09:55:00,50.67,51.17,50.65,51.02,84900.0,33.022,33.3478,33.0089,33.2501,84900.0
2009-11-03 10:00:00,51.02,51.41,50.74,51.37,132000.0,33.2501,33.5042,33.0676,33.4782,132000.0
2009-11-03 10:05:00,51.38,51.43,51.01,51.06,102800.0,33.4847,33.5173,33.2436,33.2761,102800.0
2009-11-03 10:10:00,51.05,51.19,50.85,50.99,85500.0,33.2696,33.3609,33.1393,33.2305,85500.0
2009-11-03 10:15:00,50.98,51.12,50.86,51.08,77700.0,33.224,33.3152,33.1458,33.2892,77700.0
2009-11-03 10:20:00,51.08,51.22,51.02,51.2,57300.0,33.2892,33.3804,33.2501,33.3674,57300.0
2009-11-03 10:25:00,51.2,51.29,50.9,51.02,52900.0,33.3674,33.426,33.1719,33.2501,52900.0
2009-11-03 10:30:00,50.99,51.23,50.98,51.16,47800.0,33.2305,33.3869,33.224,33.3413,47800.0
2009-11-03 10:35:00,51.18,51.25,50.88,50.94,42000.0,33.3543,33.4,33.1588,33.1979,42000.0
2009-11-03 10:40:00,50.94,51.03,50.9,50.99,51600.0,33.1979,33.2566,33.1719,33.2305,51600.0
2009-11-03 10:45:00,51.0,51.11,50.96,51.03,30700.0,33.237,33.3087,33.211,33.2566,30700.0
2009-11-03 10:50:00,51.03,51.34,51.02,51.32,108400.0,33.2566,33.4586,33.2501,33.4456,108400.0
2009-11-03 10:55:00,51.3,51.32,51.17,51.17,61100.0,33.4325,33.4456,33.3478,33.3478,61100.0
2009-11-03 11:00:00,51.17,51.31,51.17,51.24,40200.0,33.3478,33.4391,33.3478,33.3934,40200.0
2009-11-03 11:05:00,51.23,51.23,50.98,50.99,74700.0,33.3869,33.3869,33.224,33.2305,74700.0
2009-11-03 11:10:00,51.01,51.1,50.91,51.04,114300.0,33.2436,33.3022,33.1784,33.2631,114300.0
2009-11-03 11:15:00,51.05,51.05,50.86,50.91,106500.0,33.2696,33.2696,33.1458,33.1784,106500.0
2009-11-03 11:20:00,50.9,51.03,50.87,50.94,78000.0,33.1719,33.2566,33.1523,33.1979,78000.0
2009-11-03 11:25:00,50.93,50.94,50.8,50.87,62400.0,33.1914,33.1979,33.1067,33.1523,62400.0
2009-11-03 11:30:00,50.86,51.02,50.86,51.0,31800.0,33.1458,33.2501,33.1458,33.237,31800.0
2009-11-03 11:35:00,51.0,51.01,50.9,50.91,39100.0,33.237,33.2436,33.1719,33.1784,39100.0
2009-11-03 11:40:00,50.92,51.05,50.88,50.9,109800.0,33.1849,33.2696,33.1588,33.1719,109800.0
2009-11-03 11:45:00,50.9,50.91,50.8,50.85,68800.0,33.1719,33.1784,33.1067,33.1393,68800.0
2009-11-03 11:50:00,50.86,50.88,50.66,50.88,68000.0,33.1458,33.1588,33.0155,33.1588,68000.0
2009-11-03 11:55:00,50.88,51.0,50.88,50.99,31300.0,33.1588,33.237,33.1588,33.2305,31300.0
2009-11-03 12:00:00,50.99,51.19,50.99,51.02,42600.0,33.2305,33.3609,33.2305,33.2501,42600.0
2009-11-03 12:05:00,51.02,51.1,50.87,51.09,30600.0,33.2501,33.3022,33.1523,33.2957,30600.0
2009-11-03 12:10:00,51.08,51.08,50.93,50.93,26900.0,33.2892,33.2892,33.1914,33.1914,26900.0
2009-11-03 12:15:00,50.93,51.01,50.84,50.84,27500.0,33.1914,33.2436,33.1328,33.1328,27500.0
2009-11-03 12:20:00,50.85,51.03,50.84,51.0,41700.0,33.1393,33.2566,33.1328,33.237,41700.0
2009-11-03 12:25:00,51.02,51.15,50.99,51.01,27700.0,33.2501,33.3348,33.2305,33.2436,27700.0
2009-11-03 12:30:00,51.02,51.22,51.01,51.01,16700.0,33.2501,33.3804,33.2436,33.2436,16700.0
2009-11-03 12:35:00,51.01,51.48,51.01,51.42,67200.0,33.2436,33.5499,33.2436,33.5108,67200.0
2009-11-03 12:40:00,51.43,51.71,51.36,51.69,120400.0,33.5173,33.6997,33.4716,33.6867,120400.0
2009-11-03 12:45:00,51.68,51.69,51.54,51.64,73200.0,33.6802,33.6867,33.589,33.6541,73200.0
2009-11-03 12:50:00,51.64,51.86,51.59,51.67,76700.0,33.6541,33.7975,33.6215,33.6737,76700.0
2009-11-03 12:55:00,51.65,51.82,51.65,51.68,40700.0,33.6606,33.7714,33.6606,33.6802,40700.0
2009-11-03 13:00:00,51.65,51.72,51.59,51.66,37800.0,33.6606,33.7063,33.6215,33.6672,37800.0
2009-11-03 13:05:00,51.67,51.78,51.64,51.71,57100.0,33.6737,33.7454,33.6541,33.6997,57100.0
2009-11-03 13:10:00,51.71,51.75,51.59,51.64,39300.0,33.6997,33.7258,33.6215,33.6541,39300.0
2009-11-03 13:15:00,51.63,51.64,51.5,51.54,41600.0,33.6476,33.6541,33.5629,33.589,41600.0
2009-11-03 13:20:00,51.54,51.54,51.44,51.48,63800.0,33.589,33.589,33.5238,33.5499,63800.0
2009-11-03 13:25:00,51.48,51.54,51.42,51.48,39400.0,33.5499,33.589,33.5108,33.5499,39400.0
2009-11-03 13:30:00,51.48,51.53,51.43,51.49,36400.0,33.5499,33.5824,33.5173,33.5564,36400.0
2009-11-03 13:35:00,51.49,51.58,51.46,51.51,39800.0,33.5564,33.615,33.5368,33.5694,39800.0
2009-11-03 13:40:00,51.52,51.53,51.44,51.5,53600.0,33.5759,33.5824,33.5238,33.5629,53600.0
2009-11-03 13:45:00,51.5,51.55,51.46,51.53,75900.0,33.5629,33.5955,33.5368,33.5824,75900.0
2009-11-03 13:50:00,51.53,51.54,51.49,51.5,64400.0,33.5824,33.589,33.5564,33.5629,64400.0
2009-11-03 13:55:00,51.51,51.7,51.51,51.66,44200.0,33.5694,33.6932,33.5694,33.6672,44200.0
2009-11-03 14:00:00,51.66,51.83,51.65,51.82,78100.0,33.6672,33.778,33.6606,33.7714,78100.0
2009-11-03 14:05:00,51.81,51.96,51.79,51.91,113500.0,33.7649,33.8627,33.7519,33.8301,113500.0
2009-11-03 14:10:00,51.92,52.19,51.92,51.99,159100.0,33.8366,34.0126,33.8366,33.8822,159100.0
2009-11-03 14:15:00,51.99,52.08,51.95,52.01,40600.0,33.8822,33.9409,33.8562,33.8953,40600.0
2009-11-03 14:20:00,52.0,52.01,51.81,51.82,54900.0,33.8887,33.8953,33.7649,33.7714,54900.0
2009-11-03 14:25:00,51.82,51.9,51.68,51.69,72100.0,33.7714,33.8236,33.6802,33.6867,72100.0
2009-11-03 14:30:00,51.7,51.76,51.58,51.59,92500.0,33.6932,33.7323,33.615,33.6215,92500.0
2009-11-03 14:35:00,51.6,51.7,51.49,51.65,141600.0,33.6281,33.6932,33.5564,33.6606,141600.0
2009-11-03 14:40:00,51.66,51.75,51.55,51.63,103800.0,33.6672,33.7258,33.5955,33.6476,103800.0
2009-11-03 14:45:00,51.65,51.81,51.57,51.77,40700.0,33.6606,33.7649,33.6085,33.7388,40700.0
2009-11-03 14:50:00,51.76,51.78,51.63,51.63,29500.0,33.7323,33.7454,33.6476,33.6476,29500.0
2009-11-03 14:55:00,51.6,51.68,51.5,51.57,37400.0,33.6281,33.6802,33.5629,33.6085,37400.0
2009-11-03 15:00:00,51.56,51.66,51.5,51.64,62000.0,33.602,33.6672,33.5629,33.6541,62000.0
2009-11-03 15:05:00,51.65,51.76,51.6,51.69,77900.0,33.6606,33.7323,33.6281,33.6867,77900.0
2009-11-03 15:10:00,51.69,51.86,51.69,51.71,52000.0,33.6867,33.7975,33.6867,33.6997,52000.0
2009-11-03 15:15:00,51.72,51.84,51.69,51.74,52300.0,33.7063,33.7845,33.6867,33.7193,52300.0
2009-11-03 15:20:00,51.75,51.78,51.65,51.76,51000.0,33.7258,33.7454,33.6606,33.7323,51000.0
2009-11-03 15:25:00,51.76,51.77,51.66,51.75,41800.0,33.7323,33.7388,33.6672,33.7258,41800.0
2009-11-03 15:30:00,51.75,52.17,51.74,52.17,146000.0,33.7258,33.9995,33.7193,33.9995,146000.0
2009-11-03 15:35:00,52.16,52.17,52.01,52.02,58900.0,33.993,33.9995,33.8953,33.9018,58900.0
2009-11-03 15:40:00,52.03,52.07,51.73,51.77,132400.0,33.9083,33.9344,33.7128,33.7388,132400.0
2009-11-03 15:45:00,51.78,51.96,51.76,51.8,123500.0,33.7454,33.8627,33.7323,33.7584,123500.0
2009-11-03 15:50:00,51.81,51.86,51.67,51.85,110200.0,33.7649,33.7975,33.6737,33.791,110200.0
2009-11-03 15:55:00,51.84,51.96,51.77,51.95,230100.0,33.7845,33.8627,33.7388,33.8562,230100.0
2009-11-04 09:30:00,52.44,52.72,52.42,52.55,120800.0,34.1755,34.358,34.1625,34.2472,120800.0
2009-11-04 09:35:00,52.54,52.77,52.24,52.25,122000.0,34.2407,34.3906,34.0451,34.0517,122000.0
2009-11-04 09:40:00,52.27,52.27,52.1,52.19,88500.0,34.0647,34.0647,33.9539,34.0126,88500.0
2009-11-04 09:45:00,52.18,52.39,52.07,52.29,63700.0,34.006,34.1429,33.9344,34.0777,63700.0
2009-11-04 09:50:00,52.29,52.45,52.25,52.39,83100.0,34.0777,34.182,34.0517,34.1429,83100.0
2009-11-04 09:55:00,52.37,52.69,52.36,52.64,73500.0,34.1299,34.3384,34.1234,34.3058,73500.0
2009-11-04 10:00:00,52.64,52.77,52.41,52.62,148700.0,34.3058,34.3906,34.1559,34.2928,148700.0
2009-11-04 10:05:00,52.66,52.73,52.42,52.58,65200.0,34.3189,34.3645,34.1625,34.2667,65200.0
2009-11-04 10:10:00,52.58,52.69,52.41,52.42,77700.0,34.2667,34.3384,34.1559,34.1625,77700.0
2009-11-04 10:15:00,52.44,52.55,52.3,52.3,70600.0,34.1755,34.2472,34.0843,34.0843,70600.0
2009-11-04 10:20:00,52.33,52.47,52.24,52.26,51800.0,34.1038,34.195,34.0451,34.0582,51800.0
2009-11-04 10:25:00,52.27,52.44,52.27,52.38,22000.0,34.0647,34.1755,34.0647,34.1364,22000.0
2009-11-04 10:30:00,52.42,52.53,52.41,52.46,52000.0,34.1625,34.2341,34.1559,34.1885,52000.0
2009-11-04 10:35:00,52.47,52.52,52.36,52.41,55700.0,34.195,34.2276,34.1234,34.1559,55700.0
2009-11-04 10:40:00,52.4,52.5,52.39,52.42,47100.0,34.1494,34.2146,34.1429,34.1625,47100.0
2009-11-04 10:45:00,52.42,52.53,52.29,52.37,48700.0,34.1625,34.2341,34.0777,34.1299,48700.0
2009-11-04 10:50:00,52.37,52.43,52.28,52.37,25400.0,34.1299,34.169,34.0712,34.1299,25400.0
2009-11-04 10:55:00,52.37,52.39,52.24,52.34,44900.0,34.1299,34.1429,34.0451,34.1103,44900.0
2009-11-04 11:00:00,52.34,52.34,52.14,52.16,50400.0,34.1103,34.1103,33.98,33.993,50400.0
2009-11-04 11:05:00,52.13,52.15,51.94,52.06,80200.0,33.9735,33.9865,33.8496,33.9278,80200.0
2009-11-04 11:10:00,52.05,52.11,52.0,52.05,69300.0,33.9213,33.9604,33.8887,33.9213,69300.0
2009-11-04 11:15:00,52.05,52.05,51.87,51.95,98200.0,33.9213,33.9213,33.804,33.8562,98200.0
2009-11-04 11:20:00,51.96,52.02,51.87,51.87,57300.0,33.8627,33.9018,33.804,33.804,57300.0
2009-11-04 11:25:00,51.87,52.04,51.86,51.91,58100.0,33.804,33.9148,33.7975,33.8301,58100.0
2009-11-04 11:30:00,51.91,51.91,51.66,51.67,54900.0,33.8301,33.8301,33.6672,33.6737,54900.0
2009-11-04 11:35:00,51.69,51.74,51.5,51.55,119800.0,33.6867,33.7193,33.5629,33.5955,119800.0
2009-11-04 11:40:00,51.55,51.59,51.51,51.57,44900.0,33.5955,33.6215,33.5694,33.6085,44900.0
2009-11-04 11:45:00,51.57,51.68,51.56,51.67,33800.0,33.6085,33.6802,33.602,33.6737,33800.0
2009-11-04 11:50:00,51.68,51.77,51.67,51.72,40900.0,33.6802,33.7388,33.6737,33.7063,40900.0
2009-11-04 11:55:00,51.73,51.77,51.7,51.74,27000.0,33.7128,33.7388,33.6932,33.7193,27000.0
2009-11-04 12:00:00,51.74,51.77,51.68,51.7,47500.0,33.7193,33.7388,33.6802,33.6932,47500.0
2009-11-04 12:05:00,51.7,51.74,51.65,51.74,54800.0,33.6932,33.7193,33.6606,33.7193,54800.0
2009-11-04 12:10:00,51.74,51.79,51.65,51.74,38200.0,33.7193,33.7519,33.6606,33.7193,38200.0
2009-11-04 12:15:00,51.73,51.75,51.65,51.72,52300.0,33.7128,33.7258,33.6606,33.7063,52300.0
2009-11-04 12:20:00,51.69,51.92,51.65,51.88,46400.0,33.6867,33.8366,33.6606,33.8105,46400.0
2009-11-04 12:25:00,51.88,51.92,51.81,51.87,37600.0,33.8105,33.8366,33.7649,33.804,37600.0
2009-11-04 12:30:00,51.87,51.91,51.84,51.86,16900.0,33.804,33.8301,33.7845,33.7975,16900.0
2009-11-04 12:35:00,51.86,51.92,51.84,51.92,32400.0,33.7975,33.8366,33.7845,33.8366,32400.0
2009-11-04 12:40:00,51.9,51.98,51.77,51.83,27300.0,33.8236,33.8757,33.7388,33.778,27300.0
2009-11-04 12:45:00,51.82,51.82,51.54,51.54,30600.0,33.7714,33.7714,33.589,33.589,30600.0
2009-11-04 12:50:00,51.54,51.55,51.36,51.37,33000.0,33.589,33.5955,33.4716,33.4782,33000.0
2009-11-04 12:55:00,51.37,51.47,51.35,51.39,34300.0,33.4782,33.5433,33.4651,33.4912,34300.0
2009-11-04 13:00:00,51.39,51.53,51.39,51.5,32100.0,33.4912,33.5824,33.4912,33.5629,32100.0
2009-11-04 13:05:00,51.51,51.56,51.5,51.55,35900.0,33.5694,33.602,33.5629,33.5955,35900.0
2009-11-04 13:10:00,51.56,51.61,51.54,51.58,23200.0,33.602,33.6346,33.589,33.615,23200.0
2009-11-04 13:15:00,51.58,51.66,51.55,51.66,19000.0,33.615,33.6672,33.5955,33.6672,19000.0
2009-11-04 13:20:00,51.66,51.67,51.57,51.63,19700.0,33.6672,33.6737,33.6085,33.6476,19700.0
2009-11-04 13:25:00,51.63,51.65,51.55,51.62,18000.0,33.6476,33.6606,33.5955,33.6411,18000.0
2009-11-04 13:30:00,51.63,51.64,51.55,51.56,32200.0,33.6476,33.6541,33.5955,33.602,32200.0
2009-11-04 13:35:00,51.56,51.65,51.52,51.63,27100.0,33.602,33.6606,33.5759,33.6476,27100.0
2009-11-04 13:40:00,51.61,51.61,51.54,51.55,11600.0,33.6346,33.6346,33.589,33.5955,11600.0
2009-11-04 13:45:00,51.55,51.6,51.54,51.6,6500.0,33.5955,33.6281,33.589,33.6281,6500.0
2009-11-04 13:50:00,51.59,51.59,51.48,51.56,17200.0,33.6215,33.6215,33.5499,33.602,17200.0
2009-11-04 13:55:00,51.55,51.75,51.55,51.67,22800.0,33.5955,33.7258,33.5955,33.6737,22800.0
2009-11-04 14:00:00,51.68,51.81,51.65,51.75,35700.0,33.6802,33.7649,33.6606,33.7258,35700.0
2009-11-04 14:05:00,51.75,51.84,51.71,51.84,31200.0,33.7258,33.7845,33.6997,33.7845,31200.0
2009-11-04 14:10:00,51.84,51.89,51.79,51.83,28400.0,33.7845,33.8171,33.7519,33.778,28400.0
2009-11-04 14:15:00,51.82,52.16,51.7,51.79,80000.0,33.7714,33.993,33.6932,33.7519,80000.0
2009-11-04 14:20:00,51.73,52.12,51.71,51.85,82900.0,33.7128,33.9669,33.6997,33.791,82900.0
2009-11-04 14:25:00,51.84,51.87,51.26,51.27,116000.0,33.7845,33.804,33.4065,33.413,116000.0
2009-11-04 14:30:00,51.28,51.66,51.18,51.58,138200.0,33.4195,33.6672,33.3543,33.615,138200.0
2009-11-04 14:35:00,51.59,51.81,51.59,51.7,86000.0,33.6215,33.7649,33.6215,33.6932,86000.0
2009-11-04 14:40:00,51.7,52.1,51.63,51.96,102000.0,33.6932,33.9539,33.6476,33.8627,102000.0
2009-11-04 14:45:00,51.95,52.06,51.92,51.96,49600.0,33.8562,33.9278,33.8366,33.8627,49600.0
2009-11-04 14:50:00,51.95,52.0,51.76,51.78,64800.0,33.8562,33.8887,33.7323,33.7454,64800.0
2009-11-04 14:55:00,51.78,51.79,51.6,51.69,38200.0,33.7454,33.7519,33.6281,33.6867,38200.0
2009-11-04 15:00:00,51.7,51.73,51.5,51.52,46200.0,33.6932,33.7128,33.5629,33.5759,46200.0
2009-11-04 15:05:00,51.51,51.61,51.4,51.43,43600.0,33.5694,33.6346,33.4977,33.5173,43600.0
2009-11-04 15:10:00,51.42,51.59,51.3,51.4,62900.0,33.5108,33.6215,33.4325,33.4977,62900.0
2009-11-04 15:15:00,51.39,51.48,51.32,51.48,35500.0,33.4912,33.5499,33.4456,33.5499,35500.0
2009-11-04 15:20:00,51.48,51.6,51.43,51.59,46000.0,33.5499,33.6281,33.5173,33.6215,46000.0
2009-11-04 15:25:00,51.59,51.69,51.56,51.61,59300.0,33.6215,33.6867,33.602,33.6346,59300.0
2009-11-04 15:30:00,51.61,51.64,51.16,51.22,107000.0,33.6346,33.6541,33.3413,33.3804,107000.0
2009-11-04 15:35:00,51.22,51.37,51.03,51.11,74100.0,33.3804,33.4782,33.2566,33.3087,74100.0
2009-11-04 15:40:00,51.11,51.18,51.0,51.03,138900.0,33.3087,33.3543,33.237,33.2566,138900.0
2009-11-04 15:45:00,51.03,51.12,50.86,50.87,178400.0,33.2566,33.3152,33.1458,33.1523,178400.0
2009-11-04 15:50:00,50.88,50.92,50.66,50.76,193200.0,33.1588,33.1849,33.0155,33.0806,193200.0
2009-11-04 15:55:00,50.75,50.89,50.66,50.73,265400.0,33.0741,33.1653,33.0155,33.0611,265400.0
2009-11-05 09:30:00,51.22,51.48,51.01,51.05,86400.0,33.3804,33.5499,33.2436,33.2696,86400.0
2009-11-05 09:35:00,51.05,51.07,50.77,51.01,75400.0,33.2696,33.2827,33.0871,33.2436,75400.0
2009-11-05 09:40:00,50.95,51.22,50.77,50.8,35800.0,33.2044,33.3804,33.0871,33.1067,35800.0
2009-11-05 09:45:00,50.81,51.18,50.81,50.97,65200.0,33.1132,33.3543,33.1132,33.2175,65200.0
2009-11-05 09:50:00,51.02,51.56,50.98,51.16,74700.0,33.2501,33.602,33.224,33.3413,74700.0
2009-11-05 09:55:00,51.15,51.16,50.79,50.94,43900.0,33.3348,33.3413,33.1002,33.1979,43900.0
2009-11-05 10:00:00,50.94,51.08,50.87,50.92,50500.0,33.1979,33.2892,33.1523,33.1849,50500.0
2009-11-05 10:05:00,50.94,51.12,50.83,51.03,57800.0,33.1979,33.3152,33.1262,33.2566,57800.0
2009-11-05 10:10:00,51.05,51.13,50.9,50.98,22700.0,33.2696,33.3218,33.1719,33.224,22700.0
2009-11-05 10:15:00,51.0,51.06,50.77,50.85,38900.0,33.237,33.2761,33.0871,33.1393,38900.0
2009-11-05 10:20:00,50.85,50.93,50.77,50.85,38300.0,33.1393,33.1914,33.0871,33.1393,38300.0
2009-11-05 10:25:00,50.81,50.92,50.77,50.78,31900.0,33.1132,33.1849,33.0871,33.0937,31900.0
2009-11-05 10:30:00,50.78,51.0,50.78,50.99,43100.0,33.0937,33.237,33.0937,33.2305,43100.0
2009-11-05 10:35:00,50.99,51.55,50.99,51.55,101100.0,33.2305,33.5955,33.2305,33.5955,101100.0
2009-11-05 10:40:00,51.55,51.69,51.47,51.6,47100.0,33.5955,33.6867,33.5433,33.6281,47100.0
2009-11-05 10:45:00,51.58,51.66,51.49,51.62,31400.0,33.615,33.6672,33.5564,33.6411,31400.0
2009-11-05 10:50:00,51.62,51.67,51.48,51.56,20200.0,33.6411,33.6737,33.5499,33.602,20200.0
2009-11-05 10:55:00,51.55,51.69,51.45,51.58,23800.0,33.5955,33.6867,33.5303,33.615,23800.0
2009-11-05 11:00:00,51.59,51.61,51.47,51.58,9000.0,33.6215,33.6346,33.5433,33.615,9000.0
2009-11-05 11:05:00,51.54,51.6,51.3,51.42,20000.0,33.589,33.6281,33.4325,33.5108,20000.0
2009-11-05 11:10:00,51.44,51.54,51.31,51.53,15500.0,33.5238,33.589,33.4391,33.5824,15500.0
2009-11-05 11:15:00,51.55,51.58,51.22,51.31,17900.0,33.5955,33.615,33.3804,33.4391,17900.0
2009-11-05 11:20:00,51.31,51.48,51.26,51.47,16100.0,33.4391,33.5499,33.4065,33.5433,16100.0
2009-11-05 11:25:00,51.45,51.49,51.37,51.46,14300.0,33.5303,33.5564,33.4782,33.5368,14300.0
2009-11-05 11:30:00,51.46,51.53,51.39,51.46,24300.0,33.5368,33.5824,33.4912,33.5368,24300.0
2009-11-05 11:35:00,51.44,51.52,51.37,51.37,27700.0,33.5238,33.5759,33.4782,33.4782,27700.0
2009-11-05 11:40:00,51.38,51.42,51.27,51.41,30500.0,33.4847,33.5108,33.413,33.5042,30500.0
2009-11-05 11:45:00,51.4,51.43,51.05,51.12,43300.0,33.4977,33.5173,33.2696,33.3152,43300.0
2009-11-05 11:50:00,51.14,51.24,51.02,51.11,28600.0,33.3283,33.3934,33.2501,33.3087,28600.0
2009-11-05 11:55:00,51.11,51.19,51.1,51.12,18800.0,33.3087,33.3609,33.3022,33.3152,18800.0
2009-11-05 12:00:00,51.13,51.22,51.12,51.15,13900.0,33.3218,33.3804,33.3152,33.3348,13900.0
2009-11-05 12:05:00,51.16,51.28,51.15,51.26,18400.0,33.3413,33.4195,33.3348,33.4065,18400.0
2009-11-05 12:10:00,51.27,51.27,51.15,51.23,6100.0,33.413,33.413,33.3348,33.3869,6100.0
2009-11-05 12:15:00,51.2,51.28,51.17,51.26,14400.0,33.3674,33.4195,33.3478,33.4065,14400.0
2009-11-05 12:20:00,51.27,51.4,51.25,51.39,7200.0,33.413,33.4977,33.4,33.4912,7200.0
2009-11-05 12:25:00,51.42,51.48,51.24,51.45,16700.0,33.5108,33.5499,33.3934,33.5303,16700.0
2009-11-05 12:30:00,51.47,51.65,51.37,51.62,19300.0,33.5433,33.6606,33.4782,33.6411,19300.0
2009-11-05 12:35:00,51.64,51.67,51.6,51.67,11000.0,33.6541,33.6737,33.6281,33.6737,11000.0
2009-11-05 12:40:00,51.67,51.7,51.56,51.7,14600.0,33.6737,33.6932,33.602,33.6932,14600.0
2009-11-05 12:45:00,51.7,51.84,51.7,51.84,29100.0,33.6932,33.7845,33.6932,33.7845,29100.0
2009-11-05 12:50:00,51.84,51.88,51.68,51.68,29800.0,33.7845,33.8105,33.6802,33.6802,29800.0
2009-11-05 12:55:00,51.69,51.93,51.69,51.92,29300.0,33.6867,33.8431,33.6867,33.8366,29300.0
2009-11-05 13:00:00,51.92,52.31,51.87,52.3,107400.0,33.8366,34.0908,33.804,34.0843,107400.0
2009-11-05 13:05:00,52.27,52.34,52.12,52.31,39100.0,34.0647,34.1103,33.9669,34.0908,39100.0
2009-11-05 13:10:00,52.31,52.4,52.27,52.4,29100.0,34.0908,34.1494,34.0647,34.1494,29100.0
2009-11-05 13:15:00,52.4,52.48,52.32,52.46,37200.0,34.1494,34.2016,34.0973,34.1885,37200.0
2009-11-05 13:20:00,52.47,52.48,52.38,52.42,40300.0,34.195,34.2016,34.1364,34.1625,40300.0
2009-11-05 13:25:00,52.43,52.43,52.2,52.22,20400.0,34.169,34.169,34.0191,34.0321,20400.0
2009-11-05 13:30:00,52.23,52.3,52.15,52.16,21600.0,34.0386,34.0843,33.9865,33.993,21600.0
2009-11-05 13:35:00,52.15,52.22,52.08,52.14,31200.0,33.9865,34.0321,33.9409,33.98,31200.0
2009-11-05 13:40:00,52.14,52.24,52.13,52.24,25300.0,33.98,34.0451,33.9735,34.0451,25300.0
2009-11-05 13:45:00,52.25,52.53,52.23,52.5,48000.0,34.0517,34.2341,34.0386,34.2146,48000.0
2009-11-05 13:50:00,52.51,52.59,52.39,52.5,50300.0,34.2211,34.2732,34.1429,34.2146,50300.0
2009-11-05 13:55:00,52.49,52.5,52.23,52.26,29900.0,34.2081,34.2146,34.0386,34.0582,29900.0
2009-11-05 14:00:00,52.28,52.36,52.13,52.13,40400.0,34.0712,34.1234,33.9735,33.9735,40400.0
2009-11-05 14:05:00,52.13,52.13,51.96,52.02,29500.0,33.9735,33.9735,33.8627,33.9018,29500.0
2009-11-05 14:10:00,52.03,52.24,52.02,52.14,29400.0,33.9083,34.0451,33.9018,33.98,29400.0
2009-11-05 14:15:00,52.13,52.22,52.07,52.11,31200.0,33.9735,34.0321,33.9344,33.9604,31200.0
2009-11-05 14:20:00,52.11,52.18,52.06,52.09,23500.0,33.9604,34.006,33.9278,33.9474,23500.0
2009-11-05 14:25:00,52.11,52.2,52.07,52.13,28600.0,33.9604,34.0191,33.9344,33.9735,28600.0
2009-11-05 14:30:00,52.13,52.19,52.13,52.15,13000.0,33.9735,34.0126,33.9735,33.9865,13000.0
2009-11-05 14:35:00,52.15,52.19,51.99,51.99,38300.0,33.9865,34.0126,33.8822,33.8822,38300.0
2009-11-05 14:40:00,51.98,52.11,51.96,52.02,17400.0,33.8757,33.9604,33.8627,33.9018,17400.0
2009-11-05 14:45:00,52.02,52.2,52.02,52.09,36800.0,33.9018,34.0191,33.9018,33.9474,36800.0
2009-11-05 14:50:00,52.1,52.37,52.1,52.28,40000.0,33.9539,34.1299,33.9539,34.0712,40000.0
2009-11-05 14:55:00,52.28,52.36,52.21,52.25,26700.0,34.0712,34.1234,34.0256,34.0517,26700.0
2009-11-05 15:00:00,52.25,52.4,52.19,52.19,35200.0,34.0517,34.1494,34.0126,34.0126,35200.0
2009-11-05 15:05:00,52.18,52.28,52.14,52.22,32900.0,34.006,34.0712,33.98,34.0321,32900.0
2009-11-05 15:10:00,52.2,52.27,52.19,52.25,20300.0,34.0191,34.0647,34.0126,34.0517,20300.0
2009-11-05 15:15:00,52.26,52.47,52.26,52.44,58500.0,34.0582,34.195,34.0582,34.1755,58500.0
2009-11-05 15:20:00,52.43,52.44,52.31,52.41,35200.0,34.169,34.1755,34.0908,34.1559,35200.0
2009-11-05 15:25:00,52.42,52.46,52.34,52.44,34100.0,34.1625,34.1885,34.1103,34.1755,34100.0
2009-11-05 15:30:00,52.44,52.45,52.32,52.38,55400.0,34.1755,34.182,34.0973,34.1364,55400.0
2009-11-05 15:35:00,52.39,52.46,52.32,52.44,50100.0,34.1429,34.1885,34.0973,34.1755,50100.0
2009-11-05 15:40:00,52.45,52.51,52.3,52.3,76400.0,34.182,34.2211,34.0843,34.0843,76400.0
2009-11-05 15:45:00,52.31,52.38,52.22,52.33,62500.0,34.0908,34.1364,34.0321,34.1038,62500.0
2009-11-05 15:50:00,52.32,52.53,52.32,52.51,187400.0,34.0973,34.2341,34.0973,34.2211,187400.0
2009-11-05 15:55:00,52.49,52.67,52.46,52.62,239400.0,34.2081,34.3254,34.1885,34.2928,239400.0
2009-11-06 09:30:00,51.68,52.07,51.48,51.69,106800.0,33.6802,33.9344,33.5499,33.6867,106800.0
2009-11-06 09:35:00,51.7,52.37,51.7,52.31,76900.0,33.6932,34.1299,33.6932,34.0908,76900.0
2009-11-06 09:40:00,52.31,52.89,52.22,52.89,97800.0,34.0908,34.4688,34.0321,34.4688,97800.0
2009-11-06 09:45:00,52.84,52.92,52.79,52.84,72900.0,34.4362,34.4883,34.4036,34.4362,72900.0
2009-11-06 09:50:00,52.82,52.89,52.73,52.86,164000.0,34.4231,34.4688,34.3645,34.4492,164000.0
2009-11-06 09:55:00,52.87,53.23,52.84,53.15,143500.0,34.4557,34.6903,34.4362,34.6382,143500.0
2009-11-06 10:00:00,53.16,53.46,53.04,53.44,185800.0,34.6447,34.8402,34.5665,34.8272,185800.0
2009-11-06 10:05:00,53.42,53.75,53.38,53.72,227100.0,34.8142,35.0292,34.7881,35.0097,227100.0
2009-11-06 10:10:00,53.71,53.86,53.64,53.79,138300.0,35.0032,35.1009,34.9575,35.0553,138300.0
2009-11-06 10:15:00,53.78,53.82,53.59,53.6,168400.0,35.0488,35.0748,34.925,34.9315,168400.0
2009-11-06 10:20:00,53.6,53.61,53.22,53.25,130200.0,34.9315,34.938,34.6838,34.7034,130200.0
2009-11-06 10:25:00,53.25,53.25,53.1,53.12,115600.0,34.7034,34.7034,34.6056,34.6187,115600.0
2009-11-06 10:30:00,53.12,53.23,53.06,53.14,112000.0,34.6187,34.6903,34.5795,34.6317,112000.0
2009-11-06 10:35:00,53.14,53.5,53.09,53.48,124200.0,34.6317,34.8663,34.5991,34.8533,124200.0
2009-11-06 10:40:00,53.46,53.5,53.11,53.11,133700.0,34.8402,34.8663,34.6121,34.6121,133700.0
2009-11-06 10:45:00,53.11,53.2,52.88,52.92,151200.0,34.6121,34.6708,34.4622,34.4883,151200.0
2009-11-06 10:50:00,52.92,53.26,52.82,53.15,75100.0,34.4883,34.7099,34.4231,34.6382,75100.0
2009-11-06 10:55:00,53.13,53.14,52.97,53.0,42600.0,34.6252,34.6317,34.5209,34.5404,42600.0
2009-11-06 11:00:00,53.0,53.03,52.92,53.0,86500.0,34.5404,34.56,34.4883,34.5404,86500.0
2009-11-06 11:05:00,52.99,53.22,52.99,53.22,59300.0,34.5339,34.6838,34.5339,34.6838,59300.0
2009-11-06 11:10:00,53.21,53.21,53.03,53.06,40200.0,34.6773,34.6773,34.56,34.5795,40200.0
2009-11-06 11:15:00,53.05,53.11,52.99,53.0,26800.0,34.573,34.6121,34.5339,34.5404,26800.0
2009-11-06 11:20:00,53.0,53.03,52.94,53.0,43800.0,34.5404,34.56,34.5013,34.5404,43800.0
2009-11-06 11:25:00,53.0,53.06,52.88,53.02,24500.0,34.5404,34.5795,34.4622,34.5535,24500.0
2009-11-06 11:30:00,53.01,53.19,52.95,53.04,33700.0,34.547,34.6643,34.5079,34.5665,33700.0
2009-11-06 11:35:00,53.04,53.05,52.94,53.0,24700.0,34.5665,34.573,34.5013,34.5404,24700.0
2009-11-06 11:40:00,53.0,53.23,52.97,53.17,25300.0,34.5404,34.6903,34.5209,34.6512,25300.0
2009-11-06 11:45:00,53.17,53.17,53.0,53.02,17300.0,34.6512,34.6512,34.5404,34.5535,17300.0
2009-11-06 11:50:00,53.02,53.05,52.97,53.03,16700.0,34.5535,34.573,34.5209,34.56,16700.0
2009-11-06 11:55:00,53.01,53.1,52.97,53.1,20400.0,34.547,34.6056,34.5209,34.6056,20400.0
2009-11-06 12:00:00,53.1,53.19,52.97,52.98,22300.0,34.6056,34.6643,34.5209,34.5274,22300.0
2009-11-06 12:05:00,52.98,53.1,52.96,53.1,16300.0,34.5274,34.6056,34.5144,34.6056,16300.0
2009-11-06 12:10:00,53.1,53.25,53.1,53.21,33800.0,34.6056,34.7034,34.6056,34.6773,33800.0
2009-11-06 12:15:00,53.2,53.22,53.04,53.06,34000.0,34.6708,34.6838,34.5665,34.5795,34000.0
2009-11-06 12:20:00,53.05,53.13,53.01,53.11,82400.0,34.573,34.6252,34.547,34.6121,82400.0
2009-11-06 12:25:00,53.1,53.35,53.06,53.31,50700.0,34.6056,34.7685,34.5795,34.7425,50700.0
2009-11-06 12:30:00,53.31,53.48,53.31,53.48,23400.0,34.7425,34.8533,34.7425,34.8533,23400.0
2009-11-06 12:35:00,53.49,53.57,53.39,53.55,45500.0,34.8598,34.9119,34.7946,34.8989,45500.0
2009-11-06 12:40:00,53.55,53.57,53.26,53.33,28200.0,34.8989,34.9119,34.7099,34.7555,28200.0
2009-11-06 12:45:00,53.32,53.35,53.24,53.26,18100.0,34.749,34.7685,34.6969,34.7099,18100.0
2009-11-06 12:50:00,53.25,53.47,53.23,53.3,24500.0,34.7034,34.8467,34.6903,34.736,24500.0
2009-11-06 12:55:00,53.31,53.44,53.29,53.36,11800.0,34.7425,34.8272,34.7294,34.7751,11800.0
2009-11-06 13:00:00,53.37,53.38,53.17,53.18,26900.0,34.7816,34.7881,34.6512,34.6578,26900.0
2009-11-06 13:05:00,53.18,53.38,53.18,53.29,29400.0,34.6578,34.7881,34.6578,34.7294,29400.0
2009-11-06 13:10:00,53.29,53.37,53.27,53.34,23300.0,34.7294,34.7816,34.7164,34.762,23300.0
2009-11-06 13:15:00,53.34,53.46,53.28,53.44,29100.0,34.762,34.8402,34.7229,34.8272,29100.0
2009-11-06 13:20:00,53.42,53.55,53.38,53.44,17400.0,34.8142,34.8989,34.7881,34.8272,17400.0
2009-11-06 13:25:00,53.47,53.47,53.33,53.43,17300.0,34.8467,34.8467,34.7555,34.8207,17300.0
2009-11-06 13:30:00,53.43,53.5,53.33,53.47,26000.0,34.8207,34.8663,34.7555,34.8467,26000.0
2009-11-06 13:35:00,53.47,53.67,53.44,53.56,61700.0,34.8467,34.9771,34.8272,34.9054,61700.0
2009-11-06 13:40:00,53.55,53.59,53.49,53.53,16400.0,34.8989,34.925,34.8598,34.8859,16400.0
2009-11-06 13:45:00,53.55,53.62,53.5,53.55,33800.0,34.8989,34.9445,34.8663,34.8989,33800.0
2009-11-06 13:50:00,53.55,53.6,53.44,53.49,54000.0,34.8989,34.9315,34.8272,34.8598,54000.0
2009-11-06 13:55:00,53.49,53.53,53.42,53.48,22600.0,34.8598,34.8859,34.8142,34.8533,22600.0
2009-11-06 14:00:00,53.48,53.48,53.36,53.38,32000.0,34.8533,34.8533,34.7751,34.7881,32000.0
2009-11-06 14:05:00,53.43,53.43,53.33,53.37,43300.0,34.8207,34.8207,34.7555,34.7816,43300.0
2009-11-06 14:10:00,53.37,53.37,53.24,53.24,36700.0,34.7816,34.7816,34.6969,34.6969,36700.0
2009-11-06 14:15:00,53.27,53.27,53.18,53.21,10300.0,34.7164,34.7164,34.6578,34.6773,10300.0
2009-11-06 14:20:00,53.21,53.29,53.2,53.27,12000.0,34.6773,34.7294,34.6708,34.7164,12000.0
2009-11-06 14:25:00,53.29,53.36,53.18,53.2,19200.0,34.7294,34.7751,34.6578,34.6708,19200.0
2009-11-06 14:30:00,53.2,53.27,53.19,53.21,30600.0,34.6708,34.7164,34.6643,34.6773,30600.0
2009-11-06 14:35:00,53.2,53.25,53.18,53.2,41200.0,34.6708,34.7034,34.6578,34.6708,41200.0
2009-11-06 14:40:00,53.2,53.26,53.17,53.25,41700.0,34.6708,34.7099,34.6512,34.7034,41700.0
2009-11-06 14:45:00,53.24,53.25,53.11,53.14,33400.0,34.6969,34.7034,34.6121,34.6317,33400.0
2009-11-06 14:50:00,53.12,53.17,52.94,52.96,42400.0,34.6187,34.6512,34.5013,34.5144,42400.0
2009-11-06 14:55:00,52.96,53.04,52.93,53.0,28700.0,34.5144,34.5665,34.4948,34.5404,28700.0
2009-11-06 15:00:00,52.98,53.02,52.85,52.94,72900.0,34.5274,34.5535,34.4427,34.5013,72900.0
2009-11-06 15:05:00,52.93,53.03,52.9,52.92,16400.0,34.4948,34.56,34.4753,34.4883,16400.0
2009-11-06 15:10:00,52.91,53.0,52.9,52.93,24900.0,34.4818,34.5404,34.4753,34.4948,24900.0
2009-11-06 15:15:00,52.92,53.11,52.9,53.11,39500.0,34.4883,34.6121,34.4753,34.6121,39500.0
2009-11-06 15:20:00,53.1,53.17,53.0,53.06,46400.0,34.6056,34.6512,34.5404,34.5795,46400.0
2009-11-06 15:25:00,53.07,53.13,53.01,53.13,23100.0,34.5861,34.6252,34.547,34.6252,23100.0
2009-11-06 15:30:00,53.12,53.27,53.07,53.26,78900.0,34.6187,34.7164,34.5861,34.7099,78900.0
2009-11-06 15:35:00,53.25,53.46,53.22,53.31,132300.0,34.7034,34.8402,34.6838,34.7425,132300.0
2009-11-06 15:40:00,53.33,53.56,53.32,53.55,87300.0,34.7555,34.9054,34.749,34.8989,87300.0
2009-11-06 15:45:00,53.56,53.57,53.36,53.49,136200.0,34.9054,34.9119,34.7751,34.8598,136200.0
2009-11-06 15:50:00,53.48,53.53,53.37,53.51,126200.0,34.8533,34.8859,34.7816,34.8728,126200.0
2009-11-06 15:55:00,53.5,53.5,53.4,53.46,217700.0,34.8663,34.8663,34.8011,34.8402,217700.0
2009-11-09 09:30:00,54.18,54.26,53.8,53.83,94400.0,35.3095,35.3616,35.0618,35.0814,94400.0
2009-11-09 09:35:00,53.83,54.0,53.5,53.71,80500.0,35.0814,35.1922,34.8663,35.0032,80500.0
2009-11-09 09:40:00,53.72,53.97,53.28,53.49,100300.0,35.0097,35.1726,34.7229,34.8598,100300.0
2009-11-09 09:45:00,53.5,53.6,53.15,53.34,48200.0,34.8663,34.9315,34.6382,34.762,48200.0
2009-11-09 09:50:00,53.32,53.93,53.32,53.79,78800.0,34.749,35.1465,34.749,35.0553,78800.0
2009-11-09 09:55:00,53.79,53.83,53.58,53.67,40700.0,35.0553,35.0814,34.9184,34.9771,40700.0
2009-11-09 10:00:00,53.67,53.99,53.67,53.91,36300.0,34.9771,35.1856,34.9771,35.1335,36300.0
2009-11-09 10:05:00,53.92,54.33,53.92,54.24,87500.0,35.14,35.4072,35.14,35.3486,87500.0
2009-11-09 10:10:00,54.24,54.26,54.05,54.06,35700.0,35.3486,35.3616,35.2247,35.2313,35700.0
2009-11-09 10:15:00,54.06,54.3,54.04,54.09,25400.0,35.2313,35.3877,35.2182,35.2508,25400.0
2009-11-09 10:20:00,54.09,54.1,53.73,53.78,33400.0,35.2508,35.2573,35.0162,35.0488,33400.0
2009-11-09 10:25:00,53.73,53.98,53.62,53.93,41400.0,35.0162,35.1791,34.9445,35.1465,41400.0
2009-11-09 10:30:00,53.92,53.97,53.78,53.86,21500.0,35.14,35.1726,35.0488,35.1009,21500.0
2009-11-09 10:35:00,53.86,53.88,53.82,53.88,11800.0,35.1009,35.1139,35.0748,35.1139,11800.0
2009-11-09 10:40:00,53.86,53.97,53.76,53.88,23400.0,35.1009,35.1726,35.0357,35.1139,23400.0
2009-11-09 10:45:00,53.87,53.92,53.85,53.9,14600.0,35.1074,35.14,35.0944,35.127,14600.0
2009-11-09 10:50:00,53.9,53.91,53.74,53.85,42100.0,35.127,35.1335,35.0227,35.0944,42100.0
2009-11-09 10:55:00,53.85,53.89,53.71,53.83,29600.0,35.0944,35.1205,35.0032,35.0814,29600.0
2009-11-09 11:00:00,53.86,53.86,53.71,53.75,18100.0,35.1009,35.1009,35.0032,35.0292,18100.0
2009-11-09 11:05:00,53.73,53.77,53.66,53.7,20500.0,35.0162,35.0423,34.9706,34.9966,20500.0
2009-11-09 11:10:00,53.7,53.87,53.69,53.8,24200.0,34.9966,35.1074,34.9901,35.0618,24200.0
2009-11-09 11:15:00,53.8,53.99,53.8,53.87,34400.0,35.0618,35.1856,35.0618,35.1074,34400.0
2009-11-09 11:20:00,53.87,53.97,53.81,53.95,35800.0,35.1074,35.1726,35.0683,35.1596,35800.0
2009-11-09 11:25:00,53.95,54.2,53.94,54.2,40100.0,35.1596,35.3225,35.1531,35.3225,40100.0
2009-11-09 11:30:00,54.2,54.27,54.14,54.26,32200.0,35.3225,35.3681,35.2834,35.3616,32200.0
2009-11-09 11:35:00,54.26,54.35,54.23,54.25,28500.0,35.3616,35.4203,35.342,35.3551,28500.0
2009-11-09 11:40:00,54.25,54.33,54.16,54.2,48400.0,35.3551,35.4072,35.2964,35.3225,48400.0
2009-11-09 11:45:00,54.2,54.2,54.11,54.19,10800.0,35.3225,35.3225,35.2638,35.316,10800.0
2009-11-09 11:50:00,54.2,54.2,54.03,54.12,27200.0,35.3225,35.3225,35.2117,35.2704,27200.0
2009-11-09 11:55:00,54.1,54.12,54.01,54.02,17600.0,35.2573,35.2704,35.1987,35.2052,17600.0
2009-11-09 12:00:00,54.0,54.02,53.94,53.95,13200.0,35.1922,35.2052,35.1531,35.1596,13200.0
2009-11-09 12:05:00,53.94,54.08,53.94,54.04,23100.0,35.1531,35.2443,35.1531,35.2182,23100.0
2009-11-09 12:10:00,54.04,54.09,53.99,54.03,12400.0,35.2182,35.2508,35.1856,35.2117,12400.0
2009-11-09 12:15:00,54.03,54.18,54.03,54.18,20300.0,35.2117,35.3095,35.2117,35.3095,20300.0
2009-11-09 12:20:00,54.18,54.22,54.1,54.1,14000.0,35.3095,35.3355,35.2573,35.2573,14000.0
2009-11-09 12:25:00,54.1,54.21,54.05,54.05,13300.0,35.2573,35.329,35.2247,35.2247,13300.0
2009-11-09 12:30:00,54.05,54.1,54.01,54.06,13600.0,35.2247,35.2573,35.1987,35.2313,13600.0
2009-11-09 12:35:00,54.06,54.06,53.98,54.05,9600.0,35.2313,35.2313,35.1791,35.2247,9600.0
2009-11-09 12:40:00,54.04,54.12,53.97,54.08,29700.0,35.2182,35.2704,35.1726,35.2443,29700.0
2009-11-09 12:45:00,54.06,54.18,54.02,54.08,11700.0,35.2313,35.3095,35.2052,35.2443,11700.0
2009-11-09 12:50:00,54.08,54.08,53.96,54.0,18000.0,35.2443,35.2443,35.1661,35.1922,18000.0
2009-11-09 12:55:00,53.98,54.12,53.95,54.12,21900.0,35.1791,35.2704,35.1596,35.2704,21900.0
2009-11-09 13:00:00,54.12,54.16,54.07,54.16,13800.0,35.2704,35.2964,35.2378,35.2964,13800.0
2009-11-09 13:05:00,54.16,54.25,54.08,54.09,32800.0,35.2964,35.3551,35.2443,35.2508,32800.0
2009-11-09 13:10:00,54.08,54.16,54.03,54.16,12600.0,35.2443,35.2964,35.2117,35.2964,12600.0
2009-11-09 13:15:00,54.16,54.16,54.08,54.12,14600.0,35.2964,35.2964,35.2443,35.2704,14600.0
2009-11-09 13:20:00,54.11,54.11,54.02,54.03,20300.0,35.2638,35.2638,35.2052,35.2117,20300.0
2009-11-09 13:25:00,54.02,54.08,54.01,54.05,17900.0,35.2052,35.2443,35.1987,35.2247,17900.0
2009-11-09 13:30:00,54.05,54.13,54.05,54.06,22100.0,35.2247,35.2769,35.2247,35.2313,22100.0
2009-11-09 13:35:00,54.06,54.18,54.01,54.18,15200.0,35.2313,35.3095,35.1987,35.3095,15200.0
2009-11-09 13:40:00,54.18,54.18,54.11,54.15,19800.0,35.3095,35.3095,35.2638,35.2899,19800.0
2009-11-09 13:45:00,54.14,54.19,54.1,54.12,18700.0,35.2834,35.316,35.2573,35.2704,18700.0
2009-11-09 13:50:00,54.12,54.19,54.11,54.14,17400.0,35.2704,35.316,35.2638,35.2834,17400.0
2009-11-09 13:55:00,54.14,54.21,54.1,54.18,34000.0,35.2834,35.329,35.2573,35.3095,34000.0
2009-11-09 14:00:00,54.19,54.3,54.16,54.24,33100.0,35.316,35.3877,35.2964,35.3486,33100.0
2009-11-09 14:05:00,54.24,54.28,54.15,54.21,23000.0,35.3486,35.3746,35.2899,35.329,23000.0
2009-11-09 14:10:00,54.2,54.25,54.14,54.19,17500.0,35.3225,35.3551,35.2834,35.316,17500.0
2009-11-09 14:15:00,54.18,54.21,54.16,54.17,26400.0,35.3095,35.329,35.2964,35.3029,26400.0
2009-11-09 14:20:00,54.16,54.24,54.15,54.21,41300.0,35.2964,35.3486,35.2899,35.329,41300.0
2009-11-09 14:25:00,54.21,54.22,54.1,54.19,63300.0,35.329,35.3355,35.2573,35.316,63300.0
2009-11-09 14:30:00,54.19,54.25,54.19,54.22,73700.0,35.316,35.3551,35.316,35.3355,73700.0
2009-11-09 14:35:00,54.22,54.24,54.12,54.14,41000.0,35.3355,35.3486,35.2704,35.2834,41000.0
2009-11-09 14:40:00,54.14,54.18,54.06,54.07,93300.0,35.2834,35.3095,35.2313,35.2378,93300.0
2009-11-09 14:45:00,54.07,54.12,54.06,54.07,46400.0,35.2378,35.2704,35.2313,35.2378,46400.0
2009-11-09 14:50:00,54.06,54.09,54.0,54.01,60700.0,35.2313,35.2508,35.1922,35.1987,60700.0
2009-11-09 14:55:00,54.01,54.1,54.01,54.1,18800.0,35.1987,35.2573,35.1987,35.2573,18800.0
2009-11-09 15:00:00,54.1,54.15,54.09,54.14,41000.0,35.2573,35.2899,35.2508,35.2834,41000.0
2009-11-09 15:05:00,54.14,54.15,54.09,54.12,38500.0,35.2834,35.2899,35.2508,35.2704,38500.0
2009-11-09 15:10:00,54.12,54.15,54.11,54.15,23200.0,35.2704,35.2899,35.2638,35.2899,23200.0
2009-11-09 15:15:00,54.15,54.17,54.05,54.08,72800.0,35.2899,35.3029,35.2247,35.2443,72800.0
2009-11-09 15:20:00,54.07,54.11,54.05,54.06,161400.0,35.2378,35.2638,35.2247,35.2313,161400.0
2009-11-09 15:25:00,54.06,54.11,53.93,53.94,79800.0,35.2313,35.2638,35.1465,35.1531,79800.0
2009-11-09 15:30:00,53.94,54.04,53.92,53.95,70300.0,35.1531,35.2182,35.14,35.1596,70300.0
2009-11-09 15:35:00,53.94,53.97,53.81,53.92,73900.0,35.1531,35.1726,35.0683,35.14,73900.0
2009-11-09 15:40:00,53.92,54.0,53.91,54.0,68000.0,35.14,35.1922,35.1335,35.1922,68000.0
2009-11-09 15:45:00,54.0,54.06,53.98,54.03,267100.0,35.1922,35.2313,35.1791,35.2117,267100.0
2009-11-09 15:50:00,54.03,54.2,54.0,54.15,164100.0,35.2117,35.3225,35.1922,35.2899,164100.0
2009-11-09 15:55:00,54.15,54.19,54.08,54.17,325800.0,35.2899,35.316,35.2443,35.3029,325800.0
2009-11-10 09:30:00,53.81,53.96,53.5,53.65,86800.0,35.0683,35.1661,34.8663,34.9641,86800.0
2009-11-10 09:35:00,53.65,53.74,53.39,53.6,78500.0,34.9641,35.0227,34.7946,34.9315,78500.0
2009-11-10 09:40:00,53.52,53.74,53.47,53.74,55400.0,34.8793,35.0227,34.8467,35.0227,55400.0
2009-11-10 09:45:00,53.73,54.04,53.68,54.0,49900.0,35.0162,35.2182,34.9836,35.1922,49900.0
2009-11-10 09:50:00,53.98,54.19,53.87,53.95,59500.0,35.1791,35.316,35.1074,35.1596,59500.0
2009-11-10 09:55:00,53.98,54.11,53.82,53.82,36700.0,35.1791,35.2638,35.0748,35.0748,36700.0
2009-11-10 10:00:00,53.83,53.94,53.71,53.71,30600.0,35.0814,35.1531,35.0032,35.0032,30600.0
2009-11-10 10:05:00,53.71,53.88,53.67,53.84,33500.0,35.0032,35.1139,34.9771,35.0879,33500.0
2009-11-10 10:10:00,53.83,54.0,53.77,53.97,23200.0,35.0814,35.1922,35.0423,35.1726,23200.0
2009-11-10 10:15:00,53.99,54.07,53.91,54.07,42600.0,35.1856,35.2378,35.1335,35.2378,42600.0
2009-11-10 10:20:00,54.09,54.3,54.05,54.19,43400.0,35.2508,35.3877,35.2247,35.316,43400.0
2009-11-10 10:25:00,54.19,54.32,54.18,54.19,22600.0,35.316,35.4007,35.3095,35.316,22600.0
2009-11-10 10:30:00,54.19,54.3,54.1,54.3,27700.0,35.316,35.3877,35.2573,35.3877,27700.0
2009-11-10 10:35:00,54.28,54.29,54.06,54.08,47300.0,35.3746,35.3811,35.2313,35.2443,47300.0
2009-11-10 10:40:00,54.06,54.25,54.06,54.06,55900.0,35.2313,35.3551,35.2313,35.2313,55900.0
2009-11-10 10:45:00,54.07,54.07,53.76,53.8,44200.0,35.2378,35.2378,35.0357,35.0618,44200.0
2009-11-10 10:50:00,53.75,53.77,53.53,53.61,42500.0,35.0292,35.0423,34.8859,34.938,42500.0
2009-11-10 10:55:00,53.62,53.71,53.52,53.57,39900.0,34.9445,35.0032,34.8793,34.9119,39900.0
2009-11-10 11:00:00,53.56,53.85,53.56,53.69,36800.0,34.9054,35.0944,34.9054,34.9901,36800.0
2009-11-10 11:05:00,53.69,53.71,53.4,53.57,51400.0,34.9901,35.0032,34.8011,34.9119,51400.0
2009-11-10 11:10:00,53.57,53.65,53.48,53.63,39600.0,34.9119,34.9641,34.8533,34.951,39600.0
2009-11-10 11:15:00,53.63,53.74,53.58,53.69,48700.0,34.951,35.0227,34.9184,34.9901,48700.0
2009-11-10 11:20:00,53.7,53.83,53.67,53.67,21500.0,34.9966,35.0814,34.9771,34.9771,21500.0
2009-11-10 11:25:00,53.67,53.8,53.67,53.72,23200.0,34.9771,35.0618,34.9771,35.0097,23200.0
2009-11-10 11:30:00,53.68,53.74,53.58,53.58,12600.0,34.9836,35.0227,34.9184,34.9184,12600.0
2009-11-10 11:35:00,53.56,53.92,53.56,53.91,28000.0,34.9054,35.14,34.9054,35.1335,28000.0
2009-11-10 11:40:00,53.92,53.99,53.88,53.95,18600.0,35.14,35.1856,35.1139,35.1596,18600.0
2009-11-10 11:45:00,53.95,54.06,53.95,54.02,17900.0,35.1596,35.2313,35.1596,35.2052,17900.0
2009-11-10 11:50:00,54.02,54.02,53.81,53.83,12300.0,35.2052,35.2052,35.0683,35.0814,12300.0
2009-11-10 11:55:00,53.85,53.85,53.66,53.66,18600.0,35.0944,35.0944,34.9706,34.9706,18600.0
2009-11-10 12:00:00,53.64,53.68,53.46,53.46,46500.0,34.9575,34.9836,34.8402,34.8402,46500.0
2009-11-10 12:05:00,53.46,53.46,53.36,53.38,38900.0,34.8402,34.8402,34.7751,34.7881,38900.0
2009-11-10 12:10:00,53.37,53.37,53.21,53.33,50600.0,34.7816,34.7816,34.6773,34.7555,50600.0
2009-11-10 12:15:00,53.34,53.34,53.26,53.28,18100.0,34.762,34.762,34.7099,34.7229,18100.0
2009-11-10 12:20:00,53.28,53.29,53.18,53.21,17600.0,34.7229,34.7294,34.6578,34.6773,17600.0
2009-11-10 12:25:00,53.22,53.26,52.99,52.99,50600.0,34.6838,34.7099,34.5339,34.5339,50600.0
2009-11-10 12:30:00,53.0,53.12,52.95,53.04,55600.0,34.5404,34.6187,34.5079,34.5665,55600.0
2009-11-10 12:35:00,53.04,53.05,52.87,52.91,28800.0,34.5665,34.573,34.4557,34.4818,28800.0
2009-11-10 12:40:00,52.92,52.95,52.88,52.93,14900.0,34.4883,34.5079,34.4622,34.4948,14900.0
2009-11-10 12:45:00,52.93,53.09,52.92,52.96,49300.0,34.4948,34.5991,34.4883,34.5144,49300.0
2009-11-10 12:50:00,52.95,53.04,52.93,53.03,32700.0,34.5079,34.5665,34.4948,34.56,32700.0
2009-11-10 12:55:00,53.02,53.41,53.02,53.4,28600.0,34.5535,34.8076,34.5535,34.8011,28600.0
2009-11-10 13:00:00,53.39,53.53,53.31,53.44,23700.0,34.7946,34.8859,34.7425,34.8272,23700.0
2009-11-10 13:05:00,53.42,53.53,53.35,53.48,17100.0,34.8142,34.8859,34.7685,34.8533,17100.0
2009-11-10 13:10:00,53.48,53.52,53.44,53.44,21300.0,34.8533,34.8793,34.8272,34.8272,21300.0
2009-11-10 13:15:00,53.44,53.54,53.36,53.54,20600.0,34.8272,34.8924,34.7751,34.8924,20600.0
2009-11-10 13:20:00,53.54,53.54,53.43,53.46,17500.0,34.8924,34.8924,34.8207,34.8402,17500.0
2009-11-10 13:25:00,53.44,53.47,53.3,53.32,10900.0,34.8272,34.8467,34.736,34.749,10900.0
2009-11-10 13:30:00,53.32,53.41,53.28,53.41,12300.0,34.749,34.8076,34.7229,34.8076,12300.0
2009-11-10 13:35:00,53.43,53.55,53.38,53.38,22200.0,34.8207,34.8989,34.7881,34.7881,22200.0
2009-11-10 13:40:00,53.37,53.38,53.27,53.38,19700.0,34.7816,34.7881,34.7164,34.7881,19700.0
2009-11-10 13:45:00,53.39,53.39,53.3,53.34,9500.0,34.7946,34.7946,34.736,34.762,9500.0
2009-11-10 13:50:00,53.35,53.45,53.35,53.45,16100.0,34.7685,34.8337,34.7685,34.8337,16100.0
2009-11-10 13:55:00,53.45,53.54,53.37,53.52,18500.0,34.8337,34.8924,34.7816,34.8793,18500.0
2009-11-10 14:00:00,53.54,53.54,53.4,53.51,23700.0,34.8924,34.8924,34.8011,34.8728,23700.0
2009-11-10 14:05:00,53.51,53.61,53.43,53.58,22600.0,34.8728,34.938,34.8207,34.9184,22600.0
2009-11-10 14:10:00,53.57,53.58,53.51,53.51,13500.0,34.9119,34.9184,34.8728,34.8728,13500.0
2009-11-10 14:15:00,53.52,53.53,53.45,53.45,11000.0,34.8793,34.8859,34.8337,34.8337,11000.0
2009-11-10 14:20:00,53.46,53.67,53.44,53.67,14800.0,34.8402,34.9771,34.8272,34.9771,14800.0
2009-11-10 14:25:00,53.66,53.77,53.6,53.74,20400.0,34.9706,35.0423,34.9315,35.0227,20400.0
2009-11-10 14:30:00,53.71,53.83,53.7,53.81,18100.0,35.0032,35.0814,34.9966,35.0683,18100.0
2009-11-10 14:35:00,53.81,53.93,53.78,53.84,23000.0,35.0683,35.1465,35.0488,35.0879,23000.0
2009-11-10 14:40:00,53.86,53.88,53.77,53.8,25600.0,35.1009,35.1139,35.0423,35.0618,25600.0
2009-11-10 14:45:00,53.83,53.86,53.77,53.84,9100.0,35.0814,35.1009,35.0423,35.0879,9100.0
2009-11-10 14:50:00,53.84,53.89,53.78,53.85,18300.0,35.0879,35.1205,35.0488,35.0944,18300.0
2009-11-10 14:55:00,53.85,53.93,53.8,53.89,23700.0,35.0944,35.1465,35.0618,35.1205,23700.0
2009-11-10 15:00:00,53.89,53.89,53.77,53.83,22000.0,35.1205,35.1205,35.0423,35.0814,22000.0
2009-11-10 15:05:00,53.83,53.85,53.82,53.83,16700.0,35.0814,35.0944,35.0748,35.0814,16700.0
2009-11-10 15:10:00,53.83,53.96,53.81,53.95,33500.0,35.0814,35.1661,35.0683,35.1596,33500.0
2009-11-10 15:15:00,53.94,54.13,53.92,53.99,59500.0,35.1531,35.2769,35.14,35.1856,59500.0
2009-11-10 15:20:00,53.99,54.02,53.86,53.93,32900.0,35.1856,35.2052,35.1009,35.1465,32900.0
2009-11-10 15:25:00,53.93,53.93,53.86,53.89,31400.0,35.1465,35.1465,35.1009,35.1205,31400.0
2009-11-10 15:30:00,53.89,53.9,53.76,53.8,50300.0,35.1205,35.127,35.0357,35.0618,50300.0
2009-11-10 15:35:00,53.79,53.8,53.72,53.78,33500.0,35.0553,35.0618,35.0097,35.0488,33500.0
2009-11-10 15:40:00,53.79,53.88,53.75,53.76,69700.0,35.0553,35.1139,35.0292,35.0357,69700.0
2009-11-10 15:45:00,53.76,53.88,53.72,53.88,39900.0,35.0357,35.1139,35.0097,35.1139,39900.0
2009-11-10 15:50:00,53.88,53.95,53.78,53.84,99500.0,35.1139,35.1596,35.0488,35.0879,99500.0
2009-11-10 15:55:00,53.86,53.89,53.81,53.87,157600.0,35.1009,35.1205,35.0683,35.1074,157600.0
2009-11-11 09:30:00,54.28,54.53,54.25,54.44,47200.0,35.3746,35.5376,35.3551,35.4789,47200.0
2009-11-11 09:35:00,54.43,54.75,54.28,54.72,30600.0,35.4724,35.6809,35.3746,35.6614,30600.0
2009-11-11 09:40:00,54.72,54.93,54.7,54.9,38800.0,35.6614,35.7982,35.6483,35.7787,38800.0
2009-11-11 09:45:00,54.9,54.96,54.73,54.88,41900.0,35.7787,35.8178,35.6679,35.7657,41900.0
2009-11-11 09:50:00,54.88,54.9,54.72,54.77,38300.0,35.7657,35.7787,35.6614,35.694,38300.0
2009-11-11 09:55:00,54.75,54.98,54.74,54.88,60000.0,35.6809,35.8308,35.6744,35.7657,60000.0
2009-11-11 10:00:00,54.89,54.99,54.89,54.97,35400.0,35.7722,35.8373,35.7722,35.8243,35400.0
2009-11-11 10:05:00,54.97,55.19,54.96,55.19,126600.0,35.8243,35.9677,35.8178,35.9677,126600.0
2009-11-11 10:10:00,55.19,55.29,55.1,55.28,155700.0,35.9677,36.0329,35.909,36.0263,155700.0
2009-11-11 10:15:00,55.28,55.38,55.23,55.27,41700.0,36.0263,36.0915,35.9938,36.0198,41700.0
2009-11-11 10:20:00,55.27,55.4,55.27,55.31,63200.0,36.0198,36.1045,36.0198,36.0459,63200.0
2009-11-11 10:25:00,55.32,55.33,55.24,55.28,88300.0,36.0524,36.0589,36.0003,36.0263,88300.0
2009-11-11 10:30:00,55.28,55.3,55.21,55.21,49300.0,36.0263,36.0394,35.9807,35.9807,49300.0
2009-11-11 10:35:00,55.21,55.25,55.13,55.17,49000.0,35.9807,36.0068,35.9286,35.9547,49000.0
2009-11-11 10:40:00,55.16,55.23,55.06,55.11,94300.0,35.9481,35.9938,35.883,35.9155,94300.0
2009-11-11 10:45:00,55.1,55.24,54.98,55.23,108600.0,35.909,36.0003,35.8308,35.9938,108600.0
2009-11-11 10:50:00,55.22,55.22,54.72,54.84,57300.0,35.9872,35.9872,35.6614,35.7396,57300.0
2009-11-11 10:55:00,54.85,54.9,54.73,54.9,30300.0,35.7461,35.7787,35.6679,35.7787,30300.0
2009-11-11 11:00:00,54.91,55.04,54.87,55.02,27600.0,35.7852,35.8699,35.7591,35.8569,27600.0
2009-11-11 11:05:00,55.01,55.03,54.53,54.53,52000.0,35.8504,35.8634,35.5376,35.5376,52000.0
2009-11-11 11:10:00,54.52,54.76,54.47,54.64,33500.0,35.531,35.6875,35.4985,35.6092,33500.0
2009-11-11 11:15:00,54.62,54.69,54.41,54.67,27100.0,35.5962,35.6418,35.4594,35.6288,27100.0
2009-11-11 11:20:00,54.7,54.71,54.56,54.61,18900.0,35.6483,35.6549,35.5571,35.5897,18900.0
2009-11-11 11:25:00,54.6,54.69,54.46,54.64,22800.0,35.5832,35.6418,35.4919,35.6092,22800.0
2009-11-11 11:30:00,54.64,54.64,54.42,54.51,20300.0,35.6092,35.6092,35.4659,35.5245,20300.0
2009-11-11 11:35:00,54.51,54.71,54.46,54.62,18900.0,35.5245,35.6549,35.4919,35.5962,18900.0
2009-11-11 11:40:00,54.62,54.78,54.62,54.75,13900.0,35.5962,35.7005,35.5962,35.6809,13900.0
2009-11-11 11:45:00,54.76,54.88,54.75,54.81,16400.0,35.6875,35.7657,35.6809,35.72,16400.0
2009-11-11 11:50:00,54.81,54.81,54.4,54.43,25800.0,35.72,35.72,35.4528,35.4724,25800.0
2009-11-11 11:55:00,54.42,54.44,54.3,54.37,37500.0,35.4659,35.4789,35.3877,35.4333,37500.0
2009-11-11 12:00:00,54.36,54.49,54.3,54.36,27500.0,35.4268,35.5115,35.3877,35.4268,27500.0
2009-11-11 12:05:00,54.36,54.44,54.2,54.25,40300.0,35.4268,35.4789,35.3225,35.3551,40300.0
2009-11-11 12:10:00,54.27,54.41,54.27,54.33,12100.0,35.3681,35.4594,35.3681,35.4072,12100.0
2009-11-11 12:15:00,54.33,54.43,54.3,54.39,16200.0,35.4072,35.4724,35.3877,35.4463,16200.0
2009-11-11 12:20:00,54.41,54.49,54.39,54.44,13900.0,35.4594,35.5115,35.4463,35.4789,13900.0
2009-11-11 12:25:00,54.45,54.53,54.43,54.53,10500.0,35.4854,35.5376,35.4724,35.5376,10500.0
2009-11-11 12:30:00,54.55,54.72,54.55,54.65,24200.0,35.5506,35.6614,35.5506,35.6158,24200.0
2009-11-11 12:35:00,54.69,54.81,54.69,54.7,19400.0,35.6418,35.72,35.6418,35.6483,19400.0
2009-11-11 12:40:00,54.68,54.71,54.64,54.66,13300.0,35.6353,35.6549,35.6092,35.6223,13300.0
2009-11-11 12:45:00,54.66,54.77,54.47,54.47,37400.0,35.6223,35.694,35.4985,35.4985,37400.0
2009-11-11 12:50:00,54.47,54.51,54.4,54.44,20100.0,35.4985,35.5245,35.4528,35.4789,20100.0
2009-11-11 12:55:00,54.43,54.43,54.25,54.37,21100.0,35.4724,35.4724,35.3551,35.4333,21100.0
2009-11-11 13:00:00,54.34,54.44,54.28,54.42,16900.0,35.4137,35.4789,35.3746,35.4659,16900.0
2009-11-11 13:05:00,54.41,54.54,54.35,54.54,22100.0,35.4594,35.5441,35.4203,35.5441,22100.0
2009-11-11 13:10:00,54.54,54.6,54.39,54.6,21000.0,35.5441,35.5832,35.4463,35.5832,21000.0
2009-11-11 13:15:00,54.61,54.67,54.57,54.62,27500.0,35.5897,35.6288,35.5636,35.5962,27500.0
2009-11-11 13:20:00,54.62,54.77,54.6,54.75,16300.0,35.5962,35.694,35.5832,35.6809,16300.0
2009-11-11 13:25:00,54.76,54.84,54.72,54.76,40400.0,35.6875,35.7396,35.6614,35.6875,40400.0
2009-11-11 13:30:00,54.74,54.76,54.7,54.7,15500.0,35.6744,35.6875,35.6483,35.6483,15500.0
2009-11-11 13:35:00,54.7,54.72,54.48,54.49,11700.0,35.6483,35.6614,35.505,35.5115,11700.0
2009-11-11 13:40:00,54.5,54.51,54.25,54.25,21500.0,35.518,35.5245,35.3551,35.3551,21500.0
2009-11-11 13:45:00,54.22,54.36,54.22,54.24,17800.0,35.3355,35.4268,35.3355,35.3486,17800.0
2009-11-11 13:50:00,54.25,54.34,54.22,54.34,15300.0,35.3551,35.4137,35.3355,35.4137,15300.0
2009-11-11 13:55:00,54.33,54.43,54.26,54.36,19000.0,35.4072,35.4724,35.3616,35.4268,19000.0
2009-11-11 14:00:00,54.35,54.43,54.31,54.37,15400.0,35.4203,35.4724,35.3942,35.4333,15400.0
2009-11-11 14:05:00,54.36,54.43,54.34,54.39,8800.0,35.4268,35.4724,35.4137,35.4463,8800.0
2009-11-11 14:10:00,54.39,54.4,54.31,54.33,16400.0,35.4463,35.4528,35.3942,35.4072,16400.0
2009-11-11 14:15:00,54.33,54.36,54.25,54.31,15900.0,35.4072,35.4268,35.3551,35.3942,15900.0
2009-11-11 14:20:00,54.3,54.42,54.27,54.29,24100.0,35.3877,35.4659,35.3681,35.3811,24100.0
2009-11-11 14:25:00,54.3,54.34,54.25,54.26,21300.0,35.3877,35.4137,35.3551,35.3616,21300.0
2009-11-11 14:30:00,54.25,54.4,54.2,54.35,30100.0,35.3551,35.4528,35.3225,35.4203,30100.0
2009-11-11 14:35:00,54.36,54.47,54.36,54.42,19200.0,35.4268,35.4985,35.4268,35.4659,19200.0
2009-11-11 14:40:00,54.42,54.43,54.33,54.4,17300.0,35.4659,35.4724,35.4072,35.4528,17300.0
2009-11-11 14:45:00,54.37,54.53,54.35,54.53,21200.0,35.4333,35.5376,35.4203,35.5376,21200.0
2009-11-11 14:50:00,54.53,54.65,54.53,54.56,35400.0,35.5376,35.6158,35.5376,35.5571,35400.0
2009-11-11 14:55:00,54.56,54.56,54.48,54.51,24700.0,35.5571,35.5571,35.505,35.5245,24700.0
2009-11-11 15:00:00,54.51,54.64,54.5,54.59,17800.0,35.5245,35.6092,35.518,35.5767,17800.0
2009-11-11 15:05:00,54.59,54.65,54.57,54.59,20100.0,35.5767,35.6158,35.5636,35.5767,20100.0
2009-11-11 15:10:00,54.59,54.59,54.4,54.56,20100.0,35.5767,35.5767,35.4528,35.5571,20100.0
2009-11-11 15:15:00,54.57,54.57,54.46,54.52,36500.0,35.5636,35.5636,35.4919,35.531,36500.0
2009-11-11 15:20:00,54.52,54.56,54.48,54.49,30700.0,35.531,35.5571,35.505,35.5115,30700.0
2009-11-11 15:25:00,54.48,54.64,54.48,54.62,24100.0,35.505,35.6092,35.505,35.5962,24100.0
2009-11-11 15:30:00,54.61,54.73,54.55,54.65,33000.0,35.5897,35.6679,35.5506,35.6158,33000.0
2009-11-11 15:35:00,54.66,54.69,54.54,54.6,35900.0,35.6223,35.6418,35.5441,35.5832,35900.0
2009-11-11 15:40:00,54.6,54.64,54.47,54.47,38800.0,35.5832,35.6092,35.4985,35.4985,38800.0
2009-11-11 15:45:00,54.47,54.61,54.47,54.61,58800.0,35.4985,35.5897,35.4985,35.5897,58800.0
2009-11-11 15:50:00,54.59,54.62,54.49,54.56,69900.0,35.5767,35.5962,35.5115,35.5571,69900.0
2009-11-11 15:55:00,54.56,54.73,54.55,54.7,185900.0,35.5571,35.6679,35.5506,35.6483,185900.0
2009-11-12 09:30:00,54.6,54.98,54.57,54.92,62800.0,35.5832,35.8308,35.5636,35.7917,62800.0
2009-11-12 09:35:00,54.83,54.83,54.41,54.59,41200.0,35.7331,35.7331,35.4594,35.5767,41200.0
2009-11-12 09:40:00,54.52,54.75,54.34,54.61,36500.0,35.531,35.6809,35.4137,35.5897,36500.0
2009-11-12 09:45:00,54.57,54.85,54.51,54.74,42900.0,35.5636,35.7461,35.5245,35.6744,42900.0
2009-11-12 09:50:00,54.75,54.88,54.68,54.83,72700.0,35.6809,35.7657,35.6353,35.7331,72700.0
2009-11-12 09:55:00,54.84,55.1,54.84,55.1,41000.0,35.7396,35.909,35.7396,35.909,41000.0
2009-11-12 10:00:00,55.12,55.27,54.94,54.97,27600.0,35.9221,36.0198,35.8048,35.8243,27600.0
2009-11-12 10:05:00,54.98,55.0,54.8,54.84,38900.0,35.8308,35.8439,35.7135,35.7396,38900.0
2009-11-12 10:10:00,54.83,54.85,54.68,54.77,27900.0,35.7331,35.7461,35.6353,35.694,27900.0
2009-11-12 10:15:00,54.78,54.87,54.67,54.7,16600.0,35.7005,35.7591,35.6288,35.6483,16600.0
2009-11-12 10:20:00,54.69,54.78,54.63,54.78,41300.0,35.6418,35.7005,35.6027,35.7005,41300.0
2009-11-12 10:25:00,54.78,54.92,54.76,54.82,14400.0,35.7005,35.7917,35.6875,35.7266,14400.0
2009-11-12 10:30:00,54.82,54.86,54.73,54.85,16500.0,35.7266,35.7526,35.6679,35.7461,16500.0
2009-11-12 10:35:00,54.83,54.99,54.81,54.81,23700.0,35.7331,35.8373,35.72,35.72,23700.0
2009-11-12 10:40:00,54.81,54.99,54.73,54.97,20400.0,35.72,35.8373,35.6679,35.8243,20400.0
2009-11-12 10:45:00,54.96,55.02,54.9,54.9,26900.0,35.8178,35.8569,35.7787,35.7787,26900.0
2009-11-12 10:50:00,54.89,54.96,54.85,54.86,24600.0,35.7722,35.8178,35.7461,35.7526,24600.0
2009-11-12 10:55:00,54.89,54.91,54.73,54.81,37100.0,35.7722,35.7852,35.6679,35.72,37100.0
2009-11-12 11:00:00,54.79,54.84,54.7,54.79,23000.0,35.707,35.7396,35.6483,35.707,23000.0
2009-11-12 11:05:00,54.78,54.78,54.57,54.58,55000.0,35.7005,35.7005,35.5636,35.5701,55000.0
2009-11-12 11:10:00,54.59,54.61,54.23,54.24,59400.0,35.5767,35.5897,35.342,35.3486,59400.0
2009-11-12 11:15:00,54.24,54.38,54.24,54.36,46700.0,35.3486,35.4398,35.3486,35.4268,46700.0
2009-11-12 11:20:00,54.36,54.36,54.27,54.36,52600.0,35.4268,35.4268,35.3681,35.4268,52600.0
2009-11-12 11:25:00,54.37,54.41,54.29,54.35,28600.0,35.4333,35.4594,35.3811,35.4203,28600.0
2009-11-12 11:30:00,54.33,54.38,54.27,54.28,54000.0,35.4072,35.4398,35.3681,35.3746,54000.0
2009-11-12 11:35:00,54.28,54.38,54.24,54.38,70400.0,35.3746,35.4398,35.3486,35.4398,70400.0
2009-11-12 11:40:00,54.37,54.51,54.3,54.48,23100.0,35.4333,35.5245,35.3877,35.505,23100.0
2009-11-12 11:45:00,54.5,54.52,54.4,54.41,15100.0,35.518,35.531,35.4528,35.4594,15100.0
2009-11-12 11:50:00,54.42,54.42,54.3,54.39,20900.0,35.4659,35.4659,35.3877,35.4463,20900.0
2009-11-12 11:55:00,54.4,54.44,54.33,54.35,22900.0,35.4528,35.4789,35.4072,35.4203,22900.0
2009-11-12 12:00:00,54.36,54.44,54.3,54.41,32100.0,35.4268,35.4789,35.3877,35.4594,32100.0
2009-11-12 12:05:00,54.39,54.54,54.38,54.54,16700.0,35.4463,35.5441,35.4398,35.5441,16700.0
2009-11-12 12:10:00,54.59,54.68,54.57,54.63,31200.0,35.5767,35.6353,35.5636,35.6027,31200.0
2009-11-12 12:15:00,54.61,54.61,54.51,54.53,6700.0,35.5897,35.5897,35.5245,35.5376,6700.0
2009-11-12 12:20:00,54.51,54.53,54.46,54.46,8700.0,35.5245,35.5376,35.4919,35.4919,8700.0
2009-11-12 12:25:00,54.47,54.51,54.47,54.48,5000.0,35.4985,35.5245,35.4985,35.505,5000.0
2009-11-12 12:30:00,54.47,54.48,54.29,54.3,21500.0,35.4985,35.505,35.3811,35.3877,21500.0
2009-11-12 12:35:00,54.3,54.45,54.27,54.43,30200.0,35.3877,35.4854,35.3681,35.4724,30200.0
2009-11-12 12:40:00,54.44,54.61,54.44,54.6,23600.0,35.4789,35.5897,35.4789,35.5832,23600.0
2009-11-12 12:45:00,54.62,54.75,54.61,54.75,19300.0,35.5962,35.6809,35.5897,35.6809,19300.0
2009-11-12 12:50:00,54.72,54.91,54.72,54.79,22300.0,35.6614,35.7852,35.6614,35.707,22300.0
2009-11-12 12:55:00,54.78,54.79,54.68,54.75,24900.0,35.7005,35.707,35.6353,35.6809,24900.0
2009-11-12 13:00:00,54.74,54.75,54.68,54.69,38900.0,35.6744,35.6809,35.6353,35.6418,38900.0
2009-11-12 13:05:00,54.69,54.72,54.45,54.45,28700.0,35.6418,35.6614,35.4854,35.4854,28700.0
2009-11-12 13:10:00,54.47,54.53,54.38,54.49,14700.0,35.4985,35.5376,35.4398,35.5115,14700.0
2009-11-12 13:15:00,54.48,54.66,54.46,54.6,13800.0,35.505,35.6223,35.4919,35.5832,13800.0
2009-11-12 13:20:00,54.59,54.6,54.44,54.53,13200.0,35.5767,35.5832,35.4789,35.5376,13200.0
2009-11-12 13:25:00,54.52,54.55,54.43,54.54,21600.0,35.531,35.5506,35.4724,35.5441,21600.0
2009-11-12 13:30:00,54.54,54.71,54.54,54.63,25000.0,35.5441,35.6549,35.5441,35.6027,25000.0
2009-11-12 13:35:00,54.64,54.64,54.54,54.6,10900.0,35.6092,35.6092,35.5441,35.5832,10900.0
2009-11-12 13:40:00,54.58,54.67,54.53,54.67,20900.0,35.5701,35.6288,35.5376,35.6288,20900.0
2009-11-12 13:45:00,54.68,54.87,54.66,54.87,29700.0,35.6353,35.7591,35.6223,35.7591,29700.0
2009-11-12 13:50:00,54.86,54.93,54.82,54.89,46000.0,35.7526,35.7982,35.7266,35.7722,46000.0
2009-11-12 13:55:00,54.92,54.98,54.89,54.97,27500.0,35.7917,35.8308,35.7722,35.8243,27500.0
2009-11-12 14:00:00,54.97,54.97,54.77,54.78,51600.0,35.8243,35.8243,35.694,35.7005,51600.0
2009-11-12 14:05:00,54.79,54.83,54.73,54.78,25200.0,35.707,35.7331,35.6679,35.7005,25200.0
2009-11-12 14:10:00,54.76,54.77,54.64,54.73,18600.0,35.6875,35.694,35.6092,35.6679,18600.0
2009-11-12 14:15:00,54.74,54.77,54.59,54.59,19400.0,35.6744,35.694,35.5767,35.5767,19400.0
2009-11-12 14:20:00,54.58,54.62,54.52,54.52,22500.0,35.5701,35.5962,35.531,35.531,22500.0
2009-11-12 14:25:00,54.54,54.65,54.51,54.53,28100.0,35.5441,35.6158,35.5245,35.5376,28100.0
2009-11-12 14:30:00,54.55,54.68,54.54,54.62,12400.0,35.5506,35.6353,35.5441,35.5962,12400.0
2009-11-12 14:35:00,54.62,54.67,54.55,54.58,15300.0,35.5962,35.6288,35.5506,35.5701,15300.0
2009-11-12 14:40:00,54.58,54.59,54.51,54.57,18500.0,35.5701,35.5767,35.5245,35.5636,18500.0
2009-11-12 14:45:00,54.56,54.6,54.27,54.28,42300.0,35.5571,35.5832,35.3681,35.3746,42300.0
2009-11-12 14:50:00,54.29,54.4,54.29,54.36,41300.0,35.3811,35.4528,35.3811,35.4268,41300.0
2009-11-12 14:55:00,54.36,54.42,54.34,54.4,33300.0,35.4268,35.4659,35.4137,35.4528,33300.0
2009-11-12 15:00:00,54.39,54.46,54.32,54.35,48500.0,35.4463,35.4919,35.4007,35.4203,48500.0
2009-11-12 15:05:00,54.35,54.38,54.2,54.2,56900.0,35.4203,35.4398,35.3225,35.3225,56900.0
2009-11-12 15:10:00,54.19,54.28,54.14,54.24,49300.0,35.316,35.3746,35.2834,35.3486,49300.0
2009-11-12 15:15:00,54.22,54.44,54.21,54.4,49400.0,35.3355,35.4789,35.329,35.4528,49400.0
2009-11-12 15:20:00,54.4,54.46,54.3,54.46,39000.0,35.4528,35.4919,35.3877,35.4919,39000.0
2009-11-12 15:25:00,54.46,54.5,54.27,54.3,51900.0,35.4919,35.518,35.3681,35.3877,51900.0
2009-11-12 15:30:00,54.28,54.44,54.24,54.41,68800.0,35.3746,35.4789,35.3486,35.4594,68800.0
2009-11-12 15:35:00,54.4,54.42,54.23,54.28,84900.0,35.4528,35.4659,35.342,35.3746,84900.0
2009-11-12 15:40:00,54.28,54.33,54.16,54.23,89500.0,35.3746,35.4072,35.2964,35.342,89500.0
2009-11-12 15:45:00,54.23,54.29,54.21,54.25,71400.0,35.342,35.3811,35.329,35.3551,71400.0
2009-11-12 15:50:00,54.24,54.33,54.17,54.24,109400.0,35.3486,35.4072,35.3029,35.3486,109400.0
2009-11-12 15:55:00,54.24,54.38,54.2,54.27,219800.0,35.3486,35.4398,35.3225,35.3681,219800.0
2009-11-13 09:30:00,54.57,54.81,54.35,54.47,56300.0,35.5636,35.72,35.4203,35.4985,56300.0
2009-11-13 09:35:00,54.53,54.71,54.44,54.68,37500.0,35.5376,35.6549,35.4789,35.6353,37500.0
2009-11-13 09:40:00,54.68,54.7,54.3,54.39,33000.0,35.6353,35.6483,35.3877,35.4463,33000.0
2009-11-13 09:45:00,54.4,54.57,54.37,54.47,21000.0,35.4528,35.5636,35.4333,35.4985,21000.0
2009-11-13 09:50:00,54.44,54.82,54.4,54.42,40100.0,35.4789,35.7266,35.4528,35.4659,40100.0
2009-11-13 09:55:00,54.43,54.5,54.04,54.13,81900.0,35.4724,35.518,35.2182,35.2769,81900.0
2009-11-13 10:00:00,54.13,54.29,54.08,54.25,23500.0,35.2769,35.3811,35.2443,35.3551,23500.0
2009-11-13 10:05:00,54.25,54.42,54.11,54.42,23400.0,35.3551,35.4659,35.2638,35.4659,23400.0
2009-11-13 10:10:00,54.44,54.53,54.25,54.32,38600.0,35.4789,35.5376,35.3551,35.4007,38600.0
2009-11-13 10:15:00,54.31,54.31,54.12,54.17,32700.0,35.3942,35.3942,35.2704,35.3029,32700.0
2009-11-13 10:20:00,54.18,54.32,54.18,54.27,59900.0,35.3095,35.4007,35.3095,35.3681,59900.0
2009-11-13 10:25:00,54.27,54.3,54.14,54.19,52700.0,35.3681,35.3877,35.2834,35.316,52700.0
2009-11-13 10:30:00,54.16,54.23,53.85,53.95,120300.0,35.2964,35.342,35.0944,35.1596,120300.0
2009-11-13 10:35:00,53.95,54.1,53.93,54.07,53500.0,35.1596,35.2573,35.1465,35.2378,53500.0
2009-11-13 10:40:00,54.08,54.19,54.04,54.11,107200.0,35.2443,35.316,35.2182,35.2638,107200.0
2009-11-13 10:45:00,54.11,54.2,54.08,54.12,99900.0,35.2638,35.3225,35.2443,35.2704,99900.0
2009-11-13 10:50:00,54.12,54.2,54.08,54.2,36400.0,35.2704,35.3225,35.2443,35.3225,36400.0
2009-11-13 10:55:00,54.2,54.2,54.09,54.13,41900.0,35.3225,35.3225,35.2508,35.2769,41900.0
2009-11-13 11:00:00,54.1,54.2,54.06,54.16,35700.0,35.2573,35.3225,35.2313,35.2964,35700.0
2009-11-13 11:05:00,54.16,54.27,54.15,54.2,42300.0,35.2964,35.3681,35.2899,35.3225,42300.0
2009-11-13 11:10:00,54.21,54.21,54.06,54.11,55400.0,35.329,35.329,35.2313,35.2638,55400.0
2009-11-13 11:15:00,54.11,54.27,54.07,54.25,29600.0,35.2638,35.3681,35.2378,35.3551,29600.0
2009-11-13 11:20:00,54.25,54.27,54.21,54.27,29300.0,35.3551,35.3681,35.329,35.3681,29300.0
2009-11-13 11:25:00,54.27,54.31,54.21,54.23,69600.0,35.3681,35.3942,35.329,35.342,69600.0
2009-11-13 11:30:00,54.24,54.28,54.22,54.28,9600.0,35.3486,35.3746,35.3355,35.3746,9600.0
2009-11-13 11:35:00,54.26,54.35,54.24,54.3,64300.0,35.3616,35.4203,35.3486,35.3877,64300.0
2009-11-13 11:40:00,54.3,54.31,54.07,54.11,27500.0,35.3877,35.3942,35.2378,35.2638,27500.0
2009-11-13 11:45:00,54.11,54.24,54.1,54.24,26300.0,35.2638,35.3486,35.2573,35.3486,26300.0
2009-11-13 11:50:00,54.23,54.24,54.12,54.19,9700.0,35.342,35.3486,35.2704,35.316,9700.0
2009-11-13 11:55:00,54.18,54.25,54.08,54.09,23800.0,35.3095,35.3551,35.2443,35.2508,23800.0
2009-11-13 12:00:00,54.06,54.27,54.05,54.25,15100.0,35.2313,35.3681,35.2247,35.3551,15100.0
2009-11-13 12:05:00,54.27,54.28,54.22,54.23,14900.0,35.3681,35.3746,35.3355,35.342,14900.0
2009-11-13 12:10:00,54.23,54.32,54.19,54.21,24900.0,35.342,35.4007,35.316,35.329,24900.0
2009-11-13 12:15:00,54.22,54.45,54.22,54.4,47900.0,35.3355,35.4854,35.3355,35.4528,47900.0
2009-11-13 12:20:00,54.4,54.5,54.39,54.43,36400.0,35.4528,35.518,35.4463,35.4724,36400.0
2009-11-13 12:25:00,54.45,54.58,54.41,54.54,39400.0,35.4854,35.5701,35.4594,35.5441,39400.0
2009-11-13 12:30:00,54.55,54.6,54.53,54.57,21300.0,35.5506,35.5832,35.5376,35.5636,21300.0
2009-11-13 12:35:00,54.57,54.6,54.5,54.5,20300.0,35.5636,35.5832,35.518,35.518,20300.0
2009-11-13 12:40:00,54.5,54.51,54.37,54.37,15600.0,35.518,35.5245,35.4333,35.4333,15600.0
2009-11-13 12:45:00,54.37,54.46,54.33,54.36,24300.0,35.4333,35.4919,35.4072,35.4268,24300.0
2009-11-13 12:50:00,54.38,54.44,54.35,54.36,13600.0,35.4398,35.4789,35.4203,35.4268,13600.0
2009-11-13 12:55:00,54.36,54.36,54.33,54.34,96900.0,35.4268,35.4268,35.4072,35.4137,96900.0
2009-11-13 13:00:00,54.33,54.35,54.28,54.28,27200.0,35.4072,35.4203,35.3746,35.3746,27200.0
2009-11-13 13:05:00,54.29,54.35,54.22,54.22,32600.0,35.3811,35.4203,35.3355,35.3355,32600.0
2009-11-13 13:10:00,54.22,54.25,54.16,54.17,19500.0,35.3355,35.3551,35.2964,35.3029,19500.0
2009-11-13 13:15:00,54.17,54.21,54.1,54.14,27100.0,35.3029,35.329,35.2573,35.2834,27100.0
2009-11-13 13:20:00,54.15,54.29,54.14,54.29,71500.0,35.2899,35.3811,35.2834,35.3811,71500.0
2009-11-13 13:25:00,54.28,54.31,54.25,54.28,11500.0,35.3746,35.3942,35.3551,35.3746,11500.0
2009-11-13 13:30:00,54.28,54.3,54.23,54.23,22300.0,35.3746,35.3877,35.342,35.342,22300.0
2009-11-13 13:35:00,54.24,54.25,54.2,54.22,14400.0,35.3486,35.3551,35.3225,35.3355,14400.0
2009-11-13 13:40:00,54.22,54.26,54.22,54.22,14200.0,35.3355,35.3616,35.3355,35.3355,14200.0
2009-11-13 13:45:00,54.23,54.25,54.12,54.13,35100.0,35.342,35.3551,35.2704,35.2769,35100.0
2009-11-13 13:50:00,54.12,54.19,54.11,54.17,21200.0,35.2704,35.316,35.2638,35.3029,21200.0
2009-11-13 13:55:00,54.18,54.21,54.11,54.12,25400.0,35.3095,35.329,35.2638,35.2704,25400.0
2009-11-13 14:00:00,54.13,54.21,54.11,54.21,39900.0,35.2769,35.329,35.2638,35.329,39900.0
2009-11-13 14:05:00,54.2,54.23,54.18,54.22,35800.0,35.3225,35.342,35.3095,35.3355,35800.0
2009-11-13 14:10:00,54.22,54.25,54.17,54.21,56500.0,35.3355,35.3551,35.3029,35.329,56500.0
2009-11-13 14:15:00,54.22,54.27,54.2,54.21,26300.0,35.3355,35.3681,35.3225,35.329,26300.0
2009-11-13 14:20:00,54.21,54.22,54.13,54.13,34100.0,35.329,35.3355,35.2769,35.2769,34100.0
2009-11-13 14:25:00,54.15,54.19,54.08,54.12,31500.0,35.2899,35.316,35.2443,35.2704,31500.0
2009-11-13 14:30:00,54.13,54.2,53.93,53.95,69300.0,35.2769,35.3225,35.1465,35.1596,69300.0
2009-11-13 14:35:00,53.94,53.98,53.9,53.91,51100.0,35.1531,35.1791,35.127,35.1335,51100.0
2009-11-13 14:40:00,53.91,54.05,53.85,53.95,58500.0,35.1335,35.2247,35.0944,35.1596,58500.0
2009-11-13 14:45:00,53.93,54.13,53.93,54.07,28300.0,35.1465,35.2769,35.1465,35.2378,28300.0
2009-11-13 14:50:00,54.06,54.07,53.89,53.98,37600.0,35.2313,35.2378,35.1205,35.1791,37600.0
2009-11-13 14:55:00,53.98,53.99,53.74,53.75,50000.0,35.1791,35.1856,35.0227,35.0292,50000.0
2009-11-13 15:00:00,53.76,53.82,53.63,53.77,52200.0,35.0357,35.0748,34.951,35.0423,52200.0
2009-11-13 15:05:00,53.8,53.96,53.8,53.96,32200.0,35.0618,35.1661,35.0618,35.1661,32200.0
2009-11-13 15:10:00,53.95,53.95,53.66,53.74,52300.0,35.1596,35.1596,34.9706,35.0227,52300.0
2009-11-13 15:15:00,53.74,53.87,53.69,53.86,29000.0,35.0227,35.1074,34.9901,35.1009,29000.0
2009-11-13 15:20:00,53.86,53.87,53.69,53.7,33800.0,35.1009,35.1074,34.9901,34.9966,33800.0
2009-11-13 15:25:00,53.7,53.87,53.68,53.77,23100.0,34.9966,35.1074,34.9836,35.0423,23100.0
2009-11-13 15:30:00,53.77,53.94,53.75,53.92,35200.0,35.0423,35.1531,35.0292,35.14,35200.0
2009-11-13 15:35:00,53.93,53.94,53.8,53.8,44900.0,35.1465,35.1531,35.0618,35.0618,44900.0
2009-11-13 15:40:00,53.82,53.97,53.8,53.9,72100.0,35.0748,35.1726,35.0618,35.127,72100.0
2009-11-13 15:45:00,53.9,53.9,53.76,53.84,90900.0,35.127,35.127,35.0357,35.0879,90900.0
2009-11-13 15:50:00,53.85,53.85,53.74,53.8,100700.0,35.0944,35.0944,35.0227,35.0618,100700.0
2009-11-13 15:55:00,53.79,53.9,53.74,53.82,194600.0,35.0553,35.127,35.0227,35.0748,194600.0
2009-11-16 09:30:00,54.27,54.57,54.27,54.57,55400.0,35.3681,35.5636,35.3681,35.5636,55400.0
2009-11-16 09:35:00,54.56,54.57,54.37,54.51,31600.0,35.5571,35.5636,35.4333,35.5245,31600.0
2009-11-16 09:40:00,54.53,55.22,54.53,55.12,87000.0,35.5376,35.9872,35.5376,35.9221,87000.0
2009-11-16 09:45:00,55.17,55.17,54.94,55.0,44600.0,35.9547,35.9547,35.8048,35.8439,44600.0
2009-11-16 09:50:00,54.99,55.09,54.99,55.09,60600.0,35.8373,35.9025,35.8373,35.9025,60600.0
2009-11-16 09:55:00,55.09,55.13,55.04,55.13,64000.0,35.9025,35.9286,35.8699,35.9286,64000.0
2009-11-16 10:00:00,55.14,55.43,55.13,55.32,64700.0,35.9351,36.1241,35.9286,36.0524,64700.0
2009-11-16 10:05:00,55.33,55.59,55.32,55.53,54000.0,36.0589,36.2284,36.0524,36.1893,54000.0
2009-11-16 10:10:00,55.52,55.71,55.52,55.54,75100.0,36.1827,36.3066,36.1827,36.1958,75100.0
2009-11-16 10:15:00,55.54,55.68,55.5,55.68,33900.0,36.1958,36.287,36.1697,36.287,33900.0
2009-11-16 10:20:00,55.66,55.73,55.56,55.61,40000.0,36.274,36.3196,36.2088,36.2414,40000.0
2009-11-16 10:25:00,55.62,55.77,55.62,55.76,48000.0,36.2479,36.3457,36.2479,36.3392,48000.0
2009-11-16 10:30:00,55.73,55.78,55.7,55.71,31500.0,36.3196,36.3522,36.3001,36.3066,31500.0
2009-11-16 10:35:00,55.71,55.84,55.67,55.81,44900.0,36.3066,36.3913,36.2805,36.3717,44900.0
2009-11-16 10:40:00,55.82,55.83,55.65,55.66,99600.0,36.3783,36.3848,36.2675,36.274,99600.0
2009-11-16 10:45:00,55.66,55.78,55.64,55.78,33600.0,36.274,36.3522,36.261,36.3522,33600.0
2009-11-16 10:50:00,55.77,55.85,55.76,55.83,21700.0,36.3457,36.3978,36.3392,36.3848,21700.0
2009-11-16 10:55:00,55.81,55.93,55.8,55.91,29700.0,36.3717,36.4499,36.3652,36.4369,29700.0
2009-11-16 11:00:00,55.92,55.93,55.8,55.86,21200.0,36.4434,36.4499,36.3652,36.4043,21200.0
2009-11-16 11:05:00,55.87,55.97,55.82,55.87,42800.0,36.4108,36.476,36.3783,36.4108,42800.0
2009-11-16 11:10:00,55.85,55.85,55.65,55.69,35700.0,36.3978,36.3978,36.2675,36.2935,35700.0
2009-11-16 11:15:00,55.68,55.81,55.63,55.81,29300.0,36.287,36.3717,36.2544,36.3717,29300.0
2009-11-16 11:20:00,55.81,55.81,55.71,55.71,19300.0,36.3717,36.3717,36.3066,36.3066,19300.0
2009-11-16 11:25:00,55.71,55.76,55.69,55.72,26600.0,36.3066,36.3392,36.2935,36.3131,26600.0
2009-11-16 11:30:00,55.72,55.84,55.72,55.76,34100.0,36.3131,36.3913,36.3131,36.3392,34100.0
2009-11-16 11:35:00,55.78,55.8,55.75,55.77,9000.0,36.3522,36.3652,36.3326,36.3457,9000.0
2009-11-16 11:40:00,55.77,55.81,55.69,55.8,25900.0,36.3457,36.3717,36.2935,36.3652,25900.0
2009-11-16 11:45:00,55.8,55.85,55.79,55.85,13600.0,36.3652,36.3978,36.3587,36.3978,13600.0
2009-11-16 11:50:00,55.85,55.85,55.74,55.74,21700.0,36.3978,36.3978,36.3261,36.3261,21700.0
2009-11-16 11:55:00,55.75,55.75,55.39,55.41,82800.0,36.3326,36.3326,36.098,36.1111,82800.0
2009-11-16 12:00:00,55.4,55.61,55.4,55.6,37200.0,36.1045,36.2414,36.1045,36.2349,37200.0
2009-11-16 12:05:00,55.6,55.62,55.49,55.56,16200.0,36.2349,36.2479,36.1632,36.2088,16200.0
2009-11-16 12:10:00,55.57,55.65,55.56,55.65,14300.0,36.2153,36.2675,36.2088,36.2675,14300.0
2009-11-16 12:15:00,55.64,55.64,55.44,55.57,47900.0,36.261,36.261,36.1306,36.2153,47900.0
2009-11-16 12:20:00,55.58,55.62,55.42,55.55,23200.0,36.2218,36.2479,36.1176,36.2023,23200.0
2009-11-16 12:25:00,55.56,55.59,55.5,55.56,20000.0,36.2088,36.2284,36.1697,36.2088,20000.0
2009-11-16 12:30:00,55.56,55.59,55.49,55.57,22400.0,36.2088,36.2284,36.1632,36.2153,22400.0
2009-11-16 12:35:00,55.57,55.66,55.56,55.66,20400.0,36.2153,36.274,36.2088,36.274,20400.0
2009-11-16 12:40:00,55.66,55.81,55.55,55.78,36300.0,36.274,36.3717,36.2023,36.3522,36300.0
2009-11-16 12:45:00,55.8,55.85,55.75,55.82,13900.0,36.3652,36.3978,36.3326,36.3783,13900.0
2009-11-16 12:50:00,55.81,55.85,55.75,55.76,21000.0,36.3717,36.3978,36.3326,36.3392,21000.0
2009-11-16 12:55:00,55.78,55.94,55.78,55.94,36800.0,36.3522,36.4565,36.3522,36.4565,36800.0
2009-11-16 13:00:00,55.93,56.03,55.87,55.95,70700.0,36.4499,36.5151,36.4108,36.463,70700.0
2009-11-16 13:05:00,55.94,55.94,55.87,55.9,14600.0,36.4565,36.4565,36.4108,36.4304,14600.0
2009-11-16 13:10:00,55.89,55.93,55.77,55.77,25000.0,36.4239,36.4499,36.3457,36.3457,25000.0
2009-11-16 13:15:00,55.77,55.77,55.66,55.66,30700.0,36.3457,36.3457,36.274,36.274,30700.0
2009-11-16 13:20:00,55.68,55.71,55.66,55.69,12200.0,36.287,36.3066,36.274,36.2935,12200.0
2009-11-16 13:25:00,55.69,55.77,55.69,55.76,6900.0,36.2935,36.3457,36.2935,36.3392,6900.0
2009-11-16 13:30:00,55.77,55.84,55.76,55.82,17800.0,36.3457,36.3913,36.3392,36.3783,17800.0
2009-11-16 13:35:00,55.83,55.89,55.79,55.81,17200.0,36.3848,36.4239,36.3587,36.3717,17200.0
2009-11-16 13:40:00,55.8,55.84,55.74,55.83,18300.0,36.3652,36.3913,36.3261,36.3848,18300.0
2009-11-16 13:45:00,55.84,55.84,55.73,55.73,13100.0,36.3913,36.3913,36.3196,36.3196,13100.0
2009-11-16 13:50:00,55.73,55.76,55.7,55.76,15600.0,36.3196,36.3392,36.3001,36.3392,15600.0
2009-11-16 13:55:00,55.78,55.8,55.75,55.75,13000.0,36.3522,36.3652,36.3326,36.3326,13000.0
2009-11-16 14:00:00,55.77,55.94,55.76,55.89,27100.0,36.3457,36.4565,36.3392,36.4239,27100.0
2009-11-16 14:05:00,55.89,55.91,55.78,55.78,23500.0,36.4239,36.4369,36.3522,36.3522,23500.0
2009-11-16 14:10:00,55.8,55.82,55.76,55.78,14000.0,36.3652,36.3783,36.3392,36.3522,14000.0
2009-11-16 14:15:00,55.78,55.81,55.75,55.76,22800.0,36.3522,36.3717,36.3326,36.3392,22800.0
2009-11-16 14:20:00,55.76,55.77,55.68,55.68,26100.0,36.3392,36.3457,36.287,36.287,26100.0
2009-11-16 14:25:00,55.67,55.7,55.61,55.69,26900.0,36.2805,36.3001,36.2414,36.2935,26900.0
2009-11-16 14:30:00,55.69,55.88,55.69,55.81,51000.0,36.2935,36.4174,36.2935,36.3717,51000.0
2009-11-16 14:35:00,55.82,55.83,55.78,55.79,26300.0,36.3783,36.3848,36.3522,36.3587,26300.0
2009-11-16 14:40:00,55.79,55.87,55.79,55.85,20500.0,36.3587,36.4108,36.3587,36.3978,20500.0
2009-11-16 14:45:00,55.84,55.84,55.69,55.72,33200.0,36.3913,36.3913,36.2935,36.3131,33200.0
2009-11-16 14:50:00,55.71,55.72,55.61,55.62,31700.0,36.3066,36.3131,36.2414,36.2479,31700.0
2009-11-16 14:55:00,55.62,55.7,55.59,55.7,32200.0,36.2479,36.3001,36.2284,36.3001,32200.0
2009-11-16 15:00:00,55.71,55.76,55.71,55.73,30200.0,36.3066,36.3392,36.3066,36.3196,30200.0
2009-11-16 15:05:00,55.73,55.8,55.72,55.75,23500.0,36.3196,36.3652,36.3131,36.3326,23500.0
2009-11-16 15:10:00,55.76,55.76,55.57,55.57,36700.0,36.3392,36.3392,36.2153,36.2153,36700.0
2009-11-16 15:15:00,55.57,55.57,55.31,55.35,99300.0,36.2153,36.2153,36.0459,36.072,99300.0
2009-11-16 15:20:00,55.33,55.46,55.19,55.19,114600.0,36.0589,36.1436,35.9677,35.9677,114600.0
2009-11-16 15:25:00,55.19,55.29,54.93,54.97,161900.0,35.9677,36.0329,35.7982,35.8243,161900.0
2009-11-16 15:30:00,54.96,55.04,54.82,54.82,91300.0,35.8178,35.8699,35.7266,35.7266,91300.0
2009-11-16 15:35:00,54.82,55.19,54.77,55.18,84000.0,35.7266,35.9677,35.694,35.9612,84000.0
2009-11-16 15:40:00,55.19,55.26,54.99,55.06,129100.0,35.9677,36.0133,35.8373,35.883,129100.0
2009-11-16 15:45:00,55.05,55.12,54.97,55.06,86000.0,35.8764,35.9221,35.8243,35.883,86000.0
2009-11-16 15:50:00,55.06,55.23,55.05,55.12,128500.0,35.883,35.9938,35.8764,35.9221,128500.0
2009-11-16 15:55:00,55.12,55.17,55.05,55.11,214600.0,35.9221,35.9547,35.8764,35.9155,214600.0
2009-11-17 09:30:00,54.95,55.0,54.82,54.97,63300.0,35.8113,35.8439,35.7266,35.8243,63300.0
2009-11-17 09:35:00,54.97,54.97,54.68,54.68,43500.0,35.8243,35.8243,35.6353,35.6353,43500.0
2009-11-17 09:40:00,54.68,54.86,54.58,54.63,52000.0,35.6353,35.7526,35.5701,35.6027,52000.0
2009-11-17 09:45:00,54.63,54.71,54.51,54.64,66200.0,35.6027,35.6549,35.5245,35.6092,66200.0
2009-11-17 09:50:00,54.66,54.76,54.61,54.66,56100.0,35.6223,35.6875,35.5897,35.6223,56100.0
2009-11-17 09:55:00,54.63,54.96,54.57,54.95,71000.0,35.6027,35.8178,35.5636,35.8113,71000.0
2009-11-17 10:00:00,54.95,55.13,54.9,54.99,62800.0,35.8113,35.9286,35.7787,35.8373,62800.0
2009-11-17 10:05:00,55.02,55.08,54.87,54.87,96300.0,35.8569,35.896,35.7591,35.7591,96300.0
2009-11-17 10:10:00,54.86,54.96,54.81,54.92,55700.0,35.7526,35.8178,35.72,35.7917,55700.0
2009-11-17 10:15:00,54.9,55.05,54.88,55.0,41600.0,35.7787,35.8764,35.7657,35.8439,41600.0
2009-11-17 10:20:00,54.99,55.35,54.94,55.24,42600.0,35.8373,36.072,35.8048,36.0003,42600.0
2009-11-17 10:25:00,55.24,55.28,55.1,55.23,23500.0,36.0003,36.0263,35.909,35.9938,23500.0
2009-11-17 10:30:00,55.24,55.25,54.95,54.98,28800.0,36.0003,36.0068,35.8113,35.8308,28800.0
2009-11-17 10:35:00,54.94,54.97,54.82,54.87,16900.0,35.8048,35.8243,35.7266,35.7591,16900.0
2009-11-17 10:40:00,54.84,54.85,54.68,54.72,28900.0,35.7396,35.7461,35.6353,35.6614,28900.0
2009-11-17 10:45:00,54.73,54.96,54.73,54.92,29400.0,35.6679,35.8178,35.6679,35.7917,29400.0
2009-11-17 10:50:00,54.9,54.96,54.77,54.96,22100.0,35.7787,35.8178,35.694,35.8178,22100.0
2009-11-17 10:55:00,54.98,54.98,54.93,54.96,7100.0,35.8308,35.8308,35.7982,35.8178,7100.0
2009-11-17 11:00:00,54.95,55.04,54.94,55.03,18100.0,35.8113,35.8699,35.8048,35.8634,18100.0
2009-11-17 11:05:00,55.03,55.1,55.01,55.05,20600.0,35.8634,35.909,35.8504,35.8764,20600.0
2009-11-17 11:10:00,55.04,55.1,54.93,54.96,14900.0,35.8699,35.909,35.7982,35.8178,14900.0
2009-11-17 11:15:00,54.96,54.96,54.74,54.76,43300.0,35.8178,35.8178,35.6744,35.6875,43300.0
2009-11-17 11:20:00,54.74,54.77,54.68,54.73,17900.0,35.6744,35.694,35.6353,35.6679,17900.0
2009-11-17 11:25:00,54.74,54.94,54.73,54.94,20000.0,35.6744,35.8048,35.6679,35.8048,20000.0
2009-11-17 11:30:00,54.94,55.02,54.92,54.94,12600.0,35.8048,35.8569,35.7917,35.8048,12600.0
2009-11-17 11:35:00,54.94,55.05,54.94,55.02,12400.0,35.8048,35.8764,35.8048,35.8569,12400.0
2009-11-17 11:40:00,54.99,55.13,54.97,55.12,18100.0,35.8373,35.9286,35.8243,35.9221,18100.0
2009-11-17 11:45:00,55.08,55.13,55.04,55.06,7400.0,35.896,35.9286,35.8699,35.883,7400.0
2009-11-17 11:50:00,55.07,55.18,55.03,55.18,10900.0,35.8895,35.9612,35.8634,35.9612,10900.0
2009-11-17 11:55:00,55.17,55.19,55.11,55.15,15400.0,35.9547,35.9677,35.9155,35.9416,15400.0
2009-11-17 12:00:00,55.14,55.15,55.03,55.1,7600.0,35.9351,35.9416,35.8634,35.909,7600.0
2009-11-17 12:05:00,55.11,55.19,55.11,55.18,9600.0,35.9155,35.9677,35.9155,35.9612,9600.0
2009-11-17 12:10:00,55.17,55.37,55.17,55.32,24700.0,35.9547,36.085,35.9547,36.0524,24700.0
2009-11-17 12:15:00,55.32,55.41,55.3,55.4,12900.0,36.0524,36.1111,36.0394,36.1045,12900.0
2009-11-17 12:20:00,55.4,55.52,55.38,55.52,18000.0,36.1045,36.1827,36.0915,36.1827,18000.0
2009-11-17 12:25:00,55.52,55.55,55.45,55.48,14000.0,36.1827,36.2023,36.1371,36.1567,14000.0
2009-11-17 12:30:00,55.5,55.53,55.42,55.5,24700.0,36.1697,36.1893,36.1176,36.1697,24700.0
2009-11-17 12:35:00,55.51,55.53,55.43,55.48,22900.0,36.1762,36.1893,36.1241,36.1567,22900.0
2009-11-17 12:40:00,55.46,55.48,55.34,55.38,16200.0,36.1436,36.1567,36.0654,36.0915,16200.0
2009-11-17 12:45:00,55.4,55.41,55.27,55.28,20800.0,36.1045,36.1111,36.0198,36.0263,20800.0
2009-11-17 12:50:00,55.26,55.28,55.22,55.22,5500.0,36.0133,36.0263,35.9872,35.9872,5500.0
2009-11-17 12:55:00,55.22,55.3,55.22,55.3,9600.0,35.9872,36.0394,35.9872,36.0394,9600.0
2009-11-17 13:00:00,55.28,55.39,55.2,55.23,24600.0,36.0263,36.098,35.9742,35.9938,24600.0
2009-11-17 13:05:00,55.22,55.27,55.17,55.23,15400.0,35.9872,36.0198,35.9547,35.9938,15400.0
2009-11-17 13:10:00,55.24,55.39,55.23,55.32,21900.0,36.0003,36.098,35.9938,36.0524,21900.0
2009-11-17 13:15:00,55.32,55.43,55.3,55.4,11100.0,36.0524,36.1241,36.0394,36.1045,11100.0
2009-11-17 13:20:00,55.4,55.42,55.32,55.33,6800.0,36.1045,36.1176,36.0524,36.0589,6800.0
2009-11-17 13:25:00,55.34,55.34,55.23,55.26,20600.0,36.0654,36.0654,35.9938,36.0133,20600.0
2009-11-17 13:30:00,55.27,55.35,55.27,55.35,5100.0,36.0198,36.072,36.0198,36.072,5100.0
2009-11-17 13:35:00,55.34,55.35,55.3,55.31,8000.0,36.0654,36.072,36.0394,36.0459,8000.0
2009-11-17 13:40:00,55.32,55.5,55.32,55.5,34600.0,36.0524,36.1697,36.0524,36.1697,34600.0
2009-11-17 13:45:00,55.5,55.52,55.38,55.5,48600.0,36.1697,36.1827,36.0915,36.1697,48600.0
2009-11-17 13:50:00,55.51,55.56,55.46,55.54,25300.0,36.1762,36.2088,36.1436,36.1958,25300.0
2009-11-17 13:55:00,55.55,55.61,55.52,55.55,22400.0,36.2023,36.2414,36.1827,36.2023,22400.0
2009-11-17 14:00:00,55.55,55.56,55.39,55.41,46700.0,36.2023,36.2088,36.098,36.1111,46700.0
2009-11-17 14:05:00,55.41,55.44,55.28,55.33,52700.0,36.1111,36.1306,36.0263,36.0589,52700.0
2009-11-17 14:10:00,55.3,55.36,55.24,55.25,29800.0,36.0394,36.0785,36.0003,36.0068,29800.0
2009-11-17 14:15:00,55.25,55.29,55.19,55.25,27500.0,36.0068,36.0329,35.9677,36.0068,27500.0
2009-11-17 14:20:00,55.25,55.26,55.01,55.03,51200.0,36.0068,36.0133,35.8504,35.8634,51200.0
2009-11-17 14:25:00,55.04,55.14,55.04,55.06,23300.0,35.8699,35.9351,35.8699,35.883,23300.0
2009-11-17 14:30:00,55.05,55.08,55.01,55.07,22500.0,35.8764,35.896,35.8504,35.8895,22500.0
2009-11-17 14:35:00,55.07,55.12,55.07,55.1,45200.0,35.8895,35.9221,35.8895,35.909,45200.0
2009-11-17 14:40:00,55.1,55.17,55.1,55.13,15400.0,35.909,35.9547,35.909,35.9286,15400.0
2009-11-17 14:45:00,55.12,55.13,54.92,54.93,50500.0,35.9221,35.9286,35.7917,35.7982,50500.0
2009-11-17 14:50:00,54.93,55.05,54.92,55.01,28800.0,35.7982,35.8764,35.7917,35.8504,28800.0
2009-11-17 14:55:00,54.99,55.08,54.95,55.08,17300.0,35.8373,35.896,35.8113,35.896,17300.0
2009-11-17 15:00:00,55.09,55.14,55.02,55.09,27500.0,35.9025,35.9351,35.8569,35.9025,27500.0
2009-11-17 15:05:00,55.09,55.18,55.07,55.16,39000.0,35.9025,35.9612,35.8895,35.9481,39000.0
2009-11-17 15:10:00,55.16,55.23,55.13,55.23,29400.0,35.9481,35.9938,35.9286,35.9938,29400.0
2009-11-17 15:15:00,55.23,55.23,55.13,55.19,23200.0,35.9938,35.9938,35.9286,35.9677,23200.0
2009-11-17 15:20:00,55.18,55.31,55.18,55.26,32100.0,35.9612,36.0459,35.9612,36.0133,32100.0
2009-11-17 15:25:00,55.25,55.33,55.15,55.15,34200.0,36.0068,36.0589,35.9416,35.9416,34200.0
2009-11-17 15:30:00,55.16,55.27,55.15,55.2,39500.0,35.9481,36.0198,35.9416,35.9742,39500.0
2009-11-17 15:35:00,55.18,55.26,55.12,55.25,63300.0,35.9612,36.0133,35.9221,36.0068,63300.0
2009-11-17 15:40:00,55.26,55.29,55.2,55.28,72600.0,36.0133,36.0329,35.9742,36.0263,72600.0
2009-11-17 15:45:00,55.28,55.32,55.25,55.31,86100.0,36.0263,36.0524,36.0068,36.0459,86100.0
2009-11-17 15:50:00,55.31,55.35,55.22,55.23,75400.0,36.0459,36.072,35.9872,35.9938,75400.0
2009-11-17 15:55:00,55.23,55.29,55.2,55.29,116100.0,35.9938,36.0329,35.9742,36.0329,116100.0
2009-11-18 09:30:00,55.26,55.26,54.84,55.03,53200.0,36.0133,36.0133,35.7396,35.8634,53200.0
2009-11-18 09:35:00,55.03,55.43,54.99,55.42,30900.0,35.8634,36.1241,35.8373,36.1176,30900.0
2009-11-18 09:40:00,55.43,55.61,55.32,55.47,56800.0,36.1241,36.2414,36.0524,36.1502,56800.0
2009-11-18 09:45:00,55.47,55.49,55.23,55.23,25100.0,36.1502,36.1632,35.9938,35.9938,25100.0
2009-11-18 09:50:00,55.23,55.26,55.08,55.26,50100.0,35.9938,36.0133,35.896,36.0133,50100.0
2009-11-18 09:55:00,55.23,55.4,55.18,55.39,30900.0,35.9938,36.1045,35.9612,36.098,30900.0
2009-11-18 10:00:00,55.4,55.43,55.3,55.41,79000.0,36.1045,36.1241,36.0394,36.1111,79000.0
2009-11-18 10:05:00,55.37,55.66,55.36,55.61,64900.0,36.085,36.274,36.0785,36.2414,64900.0
2009-11-18 10:10:00,55.62,55.69,55.55,55.63,69700.0,36.2479,36.2935,36.2023,36.2544,69700.0
2009-11-18 10:15:00,55.63,55.85,55.6,55.85,49300.0,36.2544,36.3978,36.2349,36.3978,49300.0
2009-11-18 10:20:00,55.84,56.16,55.7,56.16,119800.0,36.3913,36.5998,36.3001,36.5998,119800.0
2009-11-18 10:25:00,56.15,56.28,56.14,56.21,69600.0,36.5933,36.678,36.5868,36.6324,69600.0
2009-11-18 10:30:00,56.2,56.35,56.07,56.33,66600.0,36.6259,36.7237,36.5412,36.7106,66600.0
2009-11-18 10:35:00,56.33,56.49,56.31,56.41,43900.0,36.7106,36.8149,36.6976,36.7628,43900.0
2009-11-18 10:40:00,56.41,56.74,56.39,56.57,98800.0,36.7628,36.9778,36.7497,36.867,98800.0
2009-11-18 10:45:00,56.58,56.64,56.43,56.47,38600.0,36.8736,36.9127,36.7758,36.8019,38600.0
2009-11-18 10:50:00,56.47,56.48,56.27,56.33,37500.0,36.8019,36.8084,36.6715,36.7106,37500.0
2009-11-18 10:55:00,56.33,56.34,56.19,56.31,30300.0,36.7106,36.7171,36.6194,36.6976,30300.0
2009-11-18 11:00:00,56.32,56.64,56.32,56.56,27300.0,36.7041,36.9127,36.7041,36.8605,27300.0
2009-11-18 11:05:00,56.56,56.57,56.4,56.48,32000.0,36.8605,36.867,36.7562,36.8084,32000.0
2009-11-18 11:10:00,56.46,56.5,56.16,56.21,44900.0,36.7954,36.8214,36.5998,36.6324,44900.0
2009-11-18 11:15:00,56.2,56.31,56.17,56.26,16000.0,36.6259,36.6976,36.6064,36.665,16000.0
2009-11-18 11:20:00,56.25,56.28,56.2,56.23,17500.0,36.6585,36.678,36.6259,36.6455,17500.0
2009-11-18 11:25:00,56.24,56.24,56.16,56.16,13500.0,36.652,36.652,36.5998,36.5998,13500.0
2009-11-18 11:30:00,56.16,56.16,55.99,56.06,28300.0,36.5998,36.5998,36.489,36.5347,28300.0
2009-11-18 11:35:00,56.05,56.05,55.96,56.0,31300.0,36.5282,36.5282,36.4695,36.4956,31300.0
2009-11-18 11:40:00,56.0,56.07,55.97,56.0,43000.0,36.4956,36.5412,36.476,36.4956,43000.0
2009-11-18 11:45:00,56.01,56.1,55.96,55.98,17000.0,36.5021,36.5607,36.4695,36.4825,17000.0
2009-11-18 11:50:00,55.97,56.0,55.91,55.91,17600.0,36.476,36.4956,36.4369,36.4369,17600.0
2009-11-18 11:55:00,55.91,55.97,55.91,55.96,8400.0,36.4369,36.476,36.4369,36.4695,8400.0
2009-11-18 12:00:00,55.94,55.95,55.77,55.92,34700.0,36.4565,36.463,36.3457,36.4434,34700.0
2009-11-18 12:05:00,55.92,56.13,55.92,56.13,26000.0,36.4434,36.5803,36.4434,36.5803,26000.0
2009-11-18 12:10:00,56.13,56.26,56.12,56.17,16600.0,36.5803,36.665,36.5738,36.6064,16600.0
2009-11-18 12:15:00,56.17,56.17,55.99,55.99,6900.0,36.6064,36.6064,36.489,36.489,6900.0
2009-11-18 12:20:00,55.99,56.1,55.98,56.04,11100.0,36.489,36.5607,36.4825,36.5216,11100.0
2009-11-18 12:25:00,56.05,56.06,55.95,56.05,22400.0,36.5282,36.5347,36.463,36.5282,22400.0
2009-11-18 12:30:00,56.04,56.1,55.96,56.07,15300.0,36.5216,36.5607,36.4695,36.5412,15300.0
2009-11-18 12:35:00,56.07,56.09,55.98,56.07,68500.0,36.5412,36.5542,36.4825,36.5412,68500.0
2009-11-18 12:40:00,56.06,56.11,56.06,56.09,31100.0,36.5347,36.5673,36.5347,36.5542,31100.0
2009-11-18 12:45:00,56.09,56.1,55.98,56.0,24000.0,36.5542,36.5607,36.4825,36.4956,24000.0
2009-11-18 12:50:00,56.0,56.03,55.96,55.99,47600.0,36.4956,36.5151,36.4695,36.489,47600.0
2009-11-18 12:55:00,55.98,55.98,55.65,55.69,35300.0,36.4825,36.4825,36.2675,36.2935,35300.0
2009-11-18 13:00:00,55.67,55.71,55.6,55.66,26500.0,36.2805,36.3066,36.2349,36.274,26500.0
2009-11-18 13:05:00,55.66,55.73,55.64,55.73,19600.0,36.274,36.3196,36.261,36.3196,19600.0
2009-11-18 13:10:00,55.75,55.78,55.7,55.73,22800.0,36.3326,36.3522,36.3001,36.3196,22800.0
2009-11-18 13:15:00,55.72,55.74,55.63,55.63,22200.0,36.3131,36.3261,36.2544,36.2544,22200.0
2009-11-18 13:20:00,55.64,55.64,55.5,55.57,35100.0,36.261,36.261,36.1697,36.2153,35100.0
2009-11-18 13:25:00,55.57,55.61,55.53,55.59,13400.0,36.2153,36.2414,36.1893,36.2284,13400.0
2009-11-18 13:30:00,55.61,55.79,55.61,55.75,21400.0,36.2414,36.3587,36.2414,36.3326,21400.0
2009-11-18 13:35:00,55.75,55.84,55.75,55.83,9000.0,36.3326,36.3913,36.3326,36.3848,9000.0
2009-11-18 13:40:00,55.84,55.92,55.81,55.81,32100.0,36.3913,36.4434,36.3717,36.3717,32100.0
2009-11-18 13:45:00,55.8,55.8,55.67,55.67,29200.0,36.3652,36.3652,36.2805,36.2805,29200.0
2009-11-18 13:50:00,55.67,55.75,55.67,55.72,12600.0,36.2805,36.3326,36.2805,36.3131,12600.0
2009-11-18 13:55:00,55.72,55.73,55.66,55.66,16200.0,36.3131,36.3196,36.274,36.274,16200.0
2009-11-18 14:00:00,55.66,55.66,55.6,55.61,13700.0,36.274,36.274,36.2349,36.2414,13700.0
2009-11-18 14:05:00,55.61,55.68,55.61,55.63,16700.0,36.2414,36.287,36.2414,36.2544,16700.0
2009-11-18 14:10:00,55.65,55.74,55.62,55.72,24600.0,36.2675,36.3261,36.2479,36.3131,24600.0
2009-11-18 14:15:00,55.74,55.74,55.62,55.62,20600.0,36.3261,36.3261,36.2479,36.2479,20600.0
2009-11-18 14:20:00,55.62,55.67,55.6,55.67,19700.0,36.2479,36.2805,36.2349,36.2805,19700.0
2009-11-18 14:25:00,55.68,55.7,55.6,55.63,19300.0,36.287,36.3001,36.2349,36.2544,19300.0
2009-11-18 14:30:00,55.62,55.65,55.6,55.65,23900.0,36.2479,36.2675,36.2349,36.2675,23900.0
2009-11-18 14:35:00,55.63,55.68,55.61,55.68,12500.0,36.2544,36.287,36.2414,36.287,12500.0
2009-11-18 14:40:00,55.69,55.72,55.6,55.61,30100.0,36.2935,36.3131,36.2349,36.2414,30100.0
2009-11-18 14:45:00,55.61,55.68,55.59,55.65,24100.0,36.2414,36.287,36.2284,36.2675,24100.0
2009-11-18 14:50:00,55.65,55.69,55.59,55.6,29500.0,36.2675,36.2935,36.2284,36.2349,29500.0
2009-11-18 14:55:00,55.59,55.63,55.54,55.62,28700.0,36.2284,36.2544,36.1958,36.2479,28700.0
2009-11-18 15:00:00,55.63,55.76,55.62,55.75,39900.0,36.2544,36.3392,36.2479,36.3326,39900.0
2009-11-18 15:05:00,55.76,55.83,55.74,55.83,27200.0,36.3392,36.3848,36.3261,36.3848,27200.0
2009-11-18 15:10:00,55.83,55.86,55.79,55.86,32500.0,36.3848,36.4043,36.3587,36.4043,32500.0
2009-11-18 15:15:00,55.86,55.96,55.83,55.84,37200.0,36.4043,36.4695,36.3848,36.3913,37200.0
2009-11-18 15:20:00,55.84,55.9,55.83,55.85,23900.0,36.3913,36.4304,36.3848,36.3978,23900.0
2009-11-18 15:25:00,55.85,55.98,55.83,55.92,51600.0,36.3978,36.4825,36.3848,36.4434,51600.0
2009-11-18 15:30:00,55.92,55.93,55.73,55.74,46100.0,36.4434,36.4499,36.3196,36.3261,46100.0
2009-11-18 15:35:00,55.73,55.83,55.73,55.79,29800.0,36.3196,36.3848,36.3196,36.3587,29800.0
2009-11-18 15:40:00,55.79,55.87,55.79,55.86,42500.0,36.3587,36.4108,36.3587,36.4043,42500.0
2009-11-18 15:45:00,55.86,55.86,55.67,55.77,78700.0,36.4043,36.4043,36.2805,36.3457,78700.0
2009-11-18 15:50:00,55.77,55.86,55.75,55.86,60400.0,36.3457,36.4043,36.3326,36.4043,60400.0
2009-11-18 15:55:00,55.84,56.01,55.82,55.96,148400.0,36.3913,36.5021,36.3783,36.4695,148400.0
2009-11-19 09:30:00,55.52,55.89,55.47,55.59,80600.0,36.1827,36.4239,36.1502,36.2284,80600.0
2009-11-19 09:35:00,55.58,55.65,55.5,55.59,57700.0,36.2218,36.2675,36.1697,36.2284,57700.0
2009-11-19 09:40:00,55.59,55.82,55.55,55.76,105900.0,36.2284,36.3783,36.2023,36.3392,105900.0
2009-11-19 09:45:00,55.77,55.87,55.54,55.75,79300.0,36.3457,36.4108,36.1958,36.3326,79300.0
2009-11-19 09:50:00,55.75,55.96,55.74,55.86,108500.0,36.3326,36.4695,36.3261,36.4043,108500.0
2009-11-19 09:55:00,55.84,55.9,55.69,55.69,57300.0,36.3913,36.4304,36.2935,36.2935,57300.0
2009-11-19 10:00:00,55.69,55.81,55.57,55.71,99400.0,36.2935,36.3717,36.2153,36.3066,99400.0
2009-11-19 10:05:00,55.69,55.78,55.6,55.61,44600.0,36.2935,36.3522,36.2349,36.2414,44600.0
2009-11-19 10:10:00,55.63,55.72,55.63,55.68,29100.0,36.2544,36.3131,36.2544,36.287,29100.0
2009-11-19 10:15:00,55.7,55.8,55.61,55.63,92200.0,36.3001,36.3652,36.2414,36.2544,92200.0
2009-11-19 10:20:00,55.63,55.73,55.59,55.65,26300.0,36.2544,36.3196,36.2284,36.2675,26300.0
2009-11-19 10:25:00,55.66,55.7,55.53,55.56,27800.0,36.274,36.3001,36.1893,36.2088,27800.0
2009-11-19 10:30:00,55.56,55.56,55.35,55.38,70500.0,36.2088,36.2088,36.072,36.0915,70500.0
2009-11-19 10:35:00,55.38,55.5,55.36,55.43,35100.0,36.0915,36.1697,36.0785,36.1241,35100.0
2009-11-19 10:40:00,55.44,55.44,55.29,55.34,59000.0,36.1306,36.1306,36.0329,36.0654,59000.0
2009-11-19 10:45:00,55.34,55.34,54.98,55.08,47400.0,36.0654,36.0654,35.8308,35.896,47400.0
2009-11-19 10:50:00,55.08,55.11,54.96,55.09,44500.0,35.896,35.9155,35.8178,35.9025,44500.0
2009-11-19 10:55:00,55.1,55.17,55.01,55.08,74600.0,35.909,35.9547,35.8504,35.896,74600.0
2009-11-19 11:00:00,55.08,55.16,55.05,55.12,39800.0,35.896,35.9481,35.8764,35.9221,39800.0
2009-11-19 11:05:00,55.12,55.16,54.93,54.97,83700.0,35.9221,35.9481,35.7982,35.8243,83700.0
2009-11-19 11:10:00,54.97,55.08,54.97,55.06,26100.0,35.8243,35.896,35.8243,35.883,26100.0
2009-11-19 11:15:00,55.06,55.09,55.02,55.06,38500.0,35.883,35.9025,35.8569,35.883,38500.0
2009-11-19 11:20:00,55.06,55.1,55.03,55.05,99800.0,35.883,35.909,35.8634,35.8764,99800.0
2009-11-19 11:25:00,55.06,55.36,55.06,55.36,58300.0,35.883,36.0785,35.883,36.0785,58300.0
2009-11-19 11:30:00,55.35,55.36,55.25,55.3,15400.0,36.072,36.0785,36.0068,36.0394,15400.0
2009-11-19 11:35:00,55.31,55.41,55.31,55.39,25700.0,36.0459,36.1111,36.0459,36.098,25700.0
2009-11-19 11:40:00,55.4,55.49,55.17,55.44,28500.0,36.1045,36.1632,35.9547,36.1306,28500.0
2009-11-19 11:45:00,55.44,55.45,55.38,55.42,10700.0,36.1306,36.1371,36.0915,36.1176,10700.0
2009-11-19 11:50:00,55.43,55.43,55.38,55.42,15100.0,36.1241,36.1241,36.0915,36.1176,15100.0
2009-11-19 11:55:00,55.42,55.51,55.4,55.47,18400.0,36.1176,36.1762,36.1045,36.1502,18400.0
2009-11-19 12:00:00,55.46,55.48,55.37,55.37,19300.0,36.1436,36.1567,36.085,36.085,19300.0
2009-11-19 12:05:00,55.38,55.48,55.38,55.48,8700.0,36.0915,36.1567,36.0915,36.1567,8700.0
2009-11-19 12:10:00,55.47,55.48,55.4,55.4,17800.0,36.1502,36.1567,36.1045,36.1045,17800.0
2009-11-19 12:15:00,55.4,55.44,55.38,55.43,33600.0,36.1045,36.1306,36.0915,36.1241,33600.0
2009-11-19 12:20:00,55.44,55.45,55.39,55.41,24300.0,36.1306,36.1371,36.098,36.1111,24300.0
2009-11-19 12:25:00,55.41,55.53,55.41,55.48,20100.0,36.1111,36.1893,36.1111,36.1567,20100.0
2009-11-19 12:30:00,55.48,55.65,55.48,55.61,69700.0,36.1567,36.2675,36.1567,36.2414,69700.0
2009-11-19 12:35:00,55.62,55.73,55.62,55.7,23400.0,36.2479,36.3196,36.2479,36.3001,23400.0
2009-11-19 12:40:00,55.7,55.71,55.59,55.6,21700.0,36.3001,36.3066,36.2284,36.2349,21700.0
2009-11-19 12:45:00,55.6,55.6,55.55,55.55,22700.0,36.2349,36.2349,36.2023,36.2023,22700.0
2009-11-19 12:50:00,55.55,55.55,55.4,55.41,17200.0,36.2023,36.2023,36.1045,36.1111,17200.0
2009-11-19 12:55:00,55.4,55.41,55.34,55.37,14700.0,36.1045,36.1111,36.0654,36.085,14700.0
2009-11-19 13:00:00,55.36,55.4,55.35,55.4,4900.0,36.0785,36.1045,36.072,36.1045,4900.0
2009-11-19 13:05:00,55.39,55.4,55.32,55.35,24400.0,36.098,36.1045,36.0524,36.072,24400.0
2009-11-19 13:10:00,55.33,55.33,55.15,55.15,24200.0,36.0589,36.0589,35.9416,35.9416,24200.0
2009-11-19 13:15:00,55.15,55.16,55.12,55.14,23300.0,35.9416,35.9481,35.9221,35.9351,23300.0
2009-11-19 13:20:00,55.14,55.2,55.13,55.19,22500.0,35.9351,35.9742,35.9286,35.9677,22500.0
2009-11-19 13:25:00,55.19,55.28,55.17,55.26,12200.0,35.9677,36.0263,35.9547,36.0133,12200.0
2009-11-19 13:30:00,55.25,55.28,55.14,55.2,27700.0,36.0068,36.0263,35.9351,35.9742,27700.0
2009-11-19 13:35:00,55.21,55.28,55.2,55.27,17800.0,35.9807,36.0263,35.9742,36.0198,17800.0
2009-11-19 13:40:00,55.26,55.29,55.25,55.27,20300.0,36.0133,36.0329,36.0068,36.0198,20300.0
2009-11-19 13:45:00,55.26,55.27,55.2,55.23,25300.0,36.0133,36.0198,35.9742,35.9938,25300.0
2009-11-19 13:50:00,55.22,55.25,55.2,55.23,17100.0,35.9872,36.0068,35.9742,35.9938,17100.0
2009-11-19 13:55:00,55.22,55.22,55.12,55.15,10900.0,35.9872,35.9872,35.9221,35.9416,10900.0
2009-11-19 14:00:00,55.13,55.16,55.12,55.12,26100.0,35.9286,35.9481,35.9221,35.9221,26100.0
2009-11-19 14:05:00,55.12,55.18,55.09,55.17,71100.0,35.9221,35.9612,35.9025,35.9547,71100.0
2009-11-19 14:10:00,55.17,55.25,55.14,55.2,36800.0,35.9547,36.0068,35.9351,35.9742,36800.0
2009-11-19 14:15:00,55.2,55.23,55.2,55.2,11900.0,35.9742,35.9938,35.9742,35.9742,11900.0
2009-11-19 14:20:00,55.2,55.36,55.2,55.34,55500.0,35.9742,36.0785,35.9742,36.0654,55500.0
2009-11-19 14:25:00,55.34,55.37,55.28,55.28,23000.0,36.0654,36.085,36.0263,36.0263,23000.0
2009-11-19 14:30:00,55.29,55.38,55.26,55.35,22300.0,36.0329,36.0915,36.0133,36.072,22300.0
2009-11-19 14:35:00,55.36,55.36,55.25,55.36,29800.0,36.0785,36.0785,36.0068,36.0785,29800.0
2009-11-19 14:40:00,55.35,55.48,55.34,55.46,59600.0,36.072,36.1567,36.0654,36.1436,59600.0
2009-11-19 14:45:00,55.43,55.43,55.26,55.3,45700.0,36.1241,36.1241,36.0133,36.0394,45700.0
2009-11-19 14:50:00,55.3,55.39,55.27,55.3,30100.0,36.0394,36.098,36.0198,36.0394,30100.0
2009-11-19 14:55:00,55.29,55.33,55.25,55.26,74800.0,36.0329,36.0589,36.0068,36.0133,74800.0
2009-11-19 15:00:00,55.26,55.26,55.1,55.1,52900.0,36.0133,36.0133,35.909,35.909,52900.0
2009-11-19 15:05:00,55.11,55.18,55.09,55.16,33100.0,35.9155,35.9612,35.9025,35.9481,33100.0
2009-11-19 15:10:00,55.18,55.23,55.17,55.19,45900.0,35.9612,35.9938,35.9547,35.9677,45900.0
2009-11-19 15:15:00,55.19,55.36,55.18,55.28,44200.0,35.9677,36.0785,35.9612,36.0263,44200.0
2009-11-19 15:20:00,55.28,55.31,55.2,55.3,47800.0,36.0263,36.0459,35.9742,36.0394,47800.0
2009-11-19 15:25:00,55.31,55.31,55.17,55.22,64000.0,36.0459,36.0459,35.9547,35.9872,64000.0
2009-11-19 15:30:00,55.21,55.33,55.21,55.24,53700.0,35.9807,36.0589,35.9807,36.0003,53700.0
2009-11-19 15:35:00,55.23,55.3,55.17,55.23,68900.0,35.9938,36.0394,35.9547,35.9938,68900.0
2009-11-19 15:40:00,55.23,55.37,55.17,55.26,87200.0,35.9938,36.085,35.9547,36.0133,87200.0
2009-11-19 15:45:00,55.25,55.33,55.19,55.26,71100.0,36.0068,36.0589,35.9677,36.0133,71100.0
2009-11-19 15:50:00,55.27,55.29,55.11,55.12,95900.0,36.0198,36.0329,35.9155,35.9221,95900.0
2009-11-19 15:55:00,55.12,55.23,55.11,55.23,191100.0,35.9221,35.9938,35.9155,35.9938,191100.0
2009-11-20 09:30:00,54.78,54.94,54.5,54.54,444300.0,35.7005,35.8048,35.518,35.5441,444300.0
2009-11-20 09:35:00,54.53,54.7,54.45,54.68,110300.0,35.5376,35.6483,35.4854,35.6353,110300.0
2009-11-20 09:40:00,54.7,54.93,54.5,54.82,131300.0,35.6483,35.7982,35.518,35.7266,131300.0
2009-11-20 09:45:00,54.81,54.98,54.79,54.93,54200.0,35.72,35.8308,35.707,35.7982,54200.0
2009-11-20 09:50:00,54.93,55.03,54.75,54.78,51400.0,35.7982,35.8634,35.6809,35.7005,51400.0
2009-11-20 09:55:00,54.78,54.86,54.75,54.79,37900.0,35.7005,35.7526,35.6809,35.707,37900.0
2009-11-20 10:00:00,54.79,54.84,54.64,54.73,40200.0,35.707,35.7396,35.6092,35.6679,40200.0
2009-11-20 10:05:00,54.72,54.77,54.62,54.76,30200.0,35.6614,35.694,35.5962,35.6875,30200.0
2009-11-20 10:10:00,54.75,54.92,54.67,54.92,49500.0,35.6809,35.7917,35.6288,35.7917,49500.0
2009-11-20 10:15:00,54.93,54.96,54.83,54.95,37100.0,35.7982,35.8178,35.7331,35.8113,37100.0
2009-11-20 10:20:00,54.97,55.01,54.83,54.94,29600.0,35.8243,35.8504,35.7331,35.8048,29600.0
2009-11-20 10:25:00,54.96,54.97,54.87,54.97,13100.0,35.8178,35.8243,35.7591,35.8243,13100.0
2009-11-20 10:30:00,54.96,54.98,54.87,54.93,14400.0,35.8178,35.8308,35.7591,35.7982,14400.0
2009-11-20 10:35:00,54.93,55.01,54.87,54.99,28400.0,35.7982,35.8504,35.7591,35.8373,28400.0
2009-11-20 10:40:00,54.95,54.98,54.89,54.91,45600.0,35.8113,35.8308,35.7722,35.7852,45600.0
2009-11-20 10:45:00,54.91,54.96,54.9,54.94,37000.0,35.7852,35.8178,35.7787,35.8048,37000.0
2009-11-20 10:50:00,54.92,54.94,54.76,54.77,99400.0,35.7917,35.8048,35.6875,35.694,99400.0
2009-11-20 10:55:00,54.76,54.8,54.6,54.65,34700.0,35.6875,35.7135,35.5832,35.6158,34700.0
2009-11-20 11:00:00,54.66,54.7,54.6,54.67,30100.0,35.6223,35.6483,35.5832,35.6288,30100.0
2009-11-20 11:05:00,54.66,54.69,54.63,54.65,31500.0,35.6223,35.6418,35.6027,35.6158,31500.0
2009-11-20 11:10:00,54.65,54.67,54.6,54.62,35100.0,35.6158,35.6288,35.5832,35.5962,35100.0
2009-11-20 11:15:00,54.64,54.66,54.52,54.58,38600.0,35.6092,35.6223,35.531,35.5701,38600.0
2009-11-20 11:20:00,54.58,54.66,54.55,54.64,23900.0,35.5701,35.6223,35.5506,35.6092,23900.0
2009-11-20 11:25:00,54.64,54.66,54.61,54.65,29600.0,35.6092,35.6223,35.5897,35.6158,29600.0
2009-11-20 11:30:00,54.66,54.68,54.6,54.63,38700.0,35.6223,35.6353,35.5832,35.6027,38700.0
2009-11-20 11:35:00,54.62,54.64,54.53,54.57,45800.0,35.5962,35.6092,35.5376,35.5636,45800.0
2009-11-20 11:40:00,54.57,54.6,54.5,54.51,30400.0,35.5636,35.5832,35.518,35.5245,30400.0
2009-11-20 11:45:00,54.51,54.55,54.51,54.53,34200.0,35.5245,35.5506,35.5245,35.5376,34200.0
2009-11-20 11:50:00,54.53,54.62,54.51,54.59,29000.0,35.5376,35.5962,35.5245,35.5767,29000.0
2009-11-20 11:55:00,54.58,54.64,54.56,54.59,12200.0,35.5701,35.6092,35.5571,35.5767,12200.0
2009-11-20 12:00:00,54.58,54.58,54.51,54.56,21900.0,35.5701,35.5701,35.5245,35.5571,21900.0
2009-11-20 12:05:00,54.54,54.61,54.54,54.59,11400.0,35.5441,35.5897,35.5441,35.5767,11400.0
2009-11-20 12:10:00,54.58,54.61,54.54,54.6,12700.0,35.5701,35.5897,35.5441,35.5832,12700.0
2009-11-20 12:15:00,54.6,54.61,54.57,54.58,10100.0,35.5832,35.5897,35.5636,35.5701,10100.0
2009-11-20 12:20:00,54.58,54.59,54.54,54.58,16900.0,35.5701,35.5767,35.5441,35.5701,16900.0
2009-11-20 12:25:00,54.58,54.58,54.51,54.52,17500.0,35.5701,35.5701,35.5245,35.531,17500.0
2009-11-20 12:30:00,54.53,54.54,54.5,54.51,26400.0,35.5376,35.5441,35.518,35.5245,26400.0
2009-11-20 12:35:00,54.51,54.53,54.5,54.5,27800.0,35.5245,35.5376,35.518,35.518,27800.0
2009-11-20 12:40:00,54.51,54.52,54.44,54.46,53400.0,35.5245,35.531,35.4789,35.4919,53400.0
2009-11-20 12:45:00,54.46,54.46,54.4,54.41,25500.0,35.4919,35.4919,35.4528,35.4594,25500.0
2009-11-20 12:50:00,54.42,54.45,54.41,54.45,21900.0,35.4659,35.4854,35.4594,35.4854,21900.0
2009-11-20 12:55:00,54.45,54.45,54.37,54.42,16600.0,35.4854,35.4854,35.4333,35.4659,16600.0
2009-11-20 13:00:00,54.42,54.5,54.4,54.5,15200.0,35.4659,35.518,35.4528,35.518,15200.0
2009-11-20 13:05:00,54.48,54.51,54.48,54.5,29600.0,35.505,35.5245,35.505,35.518,29600.0
2009-11-20 13:10:00,54.5,54.52,54.49,54.51,13200.0,35.518,35.531,35.5115,35.5245,13200.0
2009-11-20 13:15:00,54.5,54.5,54.47,54.49,24700.0,35.518,35.518,35.4985,35.5115,24700.0
2009-11-20 13:20:00,54.49,54.5,54.48,54.48,8000.0,35.5115,35.518,35.505,35.505,8000.0
2009-11-20 13:25:00,54.49,54.51,54.48,54.5,17700.0,35.5115,35.5245,35.505,35.518,17700.0
2009-11-20 13:30:00,54.51,54.54,54.49,54.52,16200.0,35.5245,35.5441,35.5115,35.531,16200.0
2009-11-20 13:35:00,54.52,54.57,54.48,54.57,27500.0,35.531,35.5636,35.505,35.5636,27500.0
2009-11-20 13:40:00,54.57,54.61,54.52,54.61,30300.0,35.5636,35.5897,35.531,35.5897,30300.0
2009-11-20 13:45:00,54.61,54.7,54.57,54.64,33900.0,35.5897,35.6483,35.5636,35.6092,33900.0
2009-11-20 13:50:00,54.63,54.66,54.58,54.63,31400.0,35.6027,35.6223,35.5701,35.6027,31400.0
2009-11-20 13:55:00,54.64,54.65,54.62,54.63,9300.0,35.6092,35.6158,35.5962,35.6027,9300.0
2009-11-20 14:00:00,54.65,54.76,54.63,54.73,24300.0,35.6158,35.6875,35.6027,35.6679,24300.0
2009-11-20 14:05:00,54.73,54.73,54.64,54.72,22000.0,35.6679,35.6679,35.6092,35.6614,22000.0
2009-11-20 14:10:00,54.73,54.77,54.72,54.77,10100.0,35.6679,35.694,35.6614,35.694,10100.0
2009-11-20 14:15:00,54.76,54.76,54.68,54.69,16300.0,35.6875,35.6875,35.6353,35.6418,16300.0
2009-11-20 14:20:00,54.69,54.72,54.67,54.68,10200.0,35.6418,35.6614,35.6288,35.6353,10200.0
2009-11-20 14:25:00,54.68,54.74,54.68,54.72,13300.0,35.6353,35.6744,35.6353,35.6614,13300.0
2009-11-20 14:30:00,54.74,54.83,54.73,54.78,22600.0,35.6744,35.7331,35.6679,35.7005,22600.0
2009-11-20 14:35:00,54.78,54.81,54.73,54.79,30800.0,35.7005,35.72,35.6679,35.707,30800.0
2009-11-20 14:40:00,54.79,54.81,54.75,54.75,23500.0,35.707,35.72,35.6809,35.6809,23500.0
2009-11-20 14:45:00,54.75,54.75,54.68,54.75,28200.0,35.6809,35.6809,35.6353,35.6809,28200.0
2009-11-20 14:50:00,54.75,54.8,54.73,54.79,16000.0,35.6809,35.7135,35.6679,35.707,16000.0
2009-11-20 14:55:00,54.79,54.81,54.74,54.75,12500.0,35.707,35.72,35.6744,35.6809,12500.0
2009-11-20 15:00:00,54.75,54.79,54.74,54.79,26500.0,35.6809,35.707,35.6744,35.707,26500.0
2009-11-20 15:05:00,54.79,54.84,54.78,54.82,42200.0,35.707,35.7396,35.7005,35.7266,42200.0
2009-11-20 15:10:00,54.81,54.82,54.77,54.78,15800.0,35.72,35.7266,35.694,35.7005,15800.0
2009-11-20 15:15:00,54.78,54.78,54.71,54.75,22500.0,35.7005,35.7005,35.6549,35.6809,22500.0
2009-11-20 15:20:00,54.76,54.83,54.76,54.81,32300.0,35.6875,35.7331,35.6875,35.72,32300.0
2009-11-20 15:25:00,54.81,54.88,54.79,54.86,24700.0,35.72,35.7657,35.707,35.7526,24700.0
2009-11-20 15:30:00,54.86,54.91,54.85,54.89,60100.0,35.7526,35.7852,35.7461,35.7722,60100.0
2009-11-20 15:35:00,54.89,55.0,54.87,54.96,51900.0,35.7722,35.8439,35.7591,35.8178,51900.0
2009-11-20 15:40:00,54.95,55.02,54.93,54.98,60500.0,35.8113,35.8569,35.7982,35.8308,60500.0
2009-11-20 15:45:00,54.97,55.0,54.83,54.9,82200.0,35.8243,35.8439,35.7331,35.7787,82200.0
2009-11-20 15:50:00,54.9,54.97,54.88,54.95,111700.0,35.7787,35.8243,35.7657,35.8113,111700.0
2009-11-20 15:55:00,54.96,54.99,54.83,54.85,204900.0,35.8178,35.8373,35.7331,35.7461,204900.0
2009-11-23 09:30:00,55.6,55.87,55.49,55.83,58700.0,36.2349,36.4108,36.1632,36.3848,58700.0
2009-11-23 09:35:00,55.84,56.24,55.82,56.17,96100.0,36.3913,36.652,36.3783,36.6064,96100.0
2009-11-23 09:40:00,56.14,56.19,55.97,56.09,51900.0,36.5868,36.6194,36.476,36.5542,51900.0
2009-11-23 09:45:00,56.11,56.35,56.09,56.21,89000.0,36.5673,36.7237,36.5542,36.6324,89000.0
2009-11-23 09:50:00,56.21,56.23,56.09,56.21,56600.0,36.6324,36.6455,36.5542,36.6324,56600.0
2009-11-23 09:55:00,56.21,56.49,56.12,56.4,51900.0,36.6324,36.8149,36.5738,36.7562,51900.0
2009-11-23 10:00:00,56.37,56.48,56.15,56.19,60500.0,36.7367,36.8084,36.5933,36.6194,60500.0
2009-11-23 10:05:00,56.17,56.47,56.15,56.41,42500.0,36.6064,36.8019,36.5933,36.7628,42500.0
2009-11-23 10:10:00,56.4,56.44,56.29,56.32,38000.0,36.7562,36.7823,36.6846,36.7041,38000.0
2009-11-23 10:15:00,56.32,56.42,56.28,56.41,21800.0,36.7041,36.7693,36.678,36.7628,21800.0
2009-11-23 10:20:00,56.41,56.41,56.25,56.27,23400.0,36.7628,36.7628,36.6585,36.6715,23400.0
2009-11-23 10:25:00,56.25,56.39,56.25,56.39,16600.0,36.6585,36.7497,36.6585,36.7497,16600.0
2009-11-23 10:30:00,56.39,56.43,56.34,56.36,21800.0,36.7497,36.7758,36.7171,36.7302,21800.0
2009-11-23 10:35:00,56.36,56.39,56.3,56.34,25500.0,36.7302,36.7497,36.6911,36.7171,25500.0
2009-11-23 10:40:00,56.32,56.38,56.31,56.31,25500.0,36.7041,36.7432,36.6976,36.6976,25500.0
2009-11-23 10:45:00,56.31,56.33,56.11,56.16,36300.0,36.6976,36.7106,36.5673,36.5998,36300.0
2009-11-23 10:50:00,56.16,56.21,56.1,56.1,29400.0,36.5998,36.6324,36.5607,36.5607,29400.0
2009-11-23 10:55:00,56.09,56.13,56.03,56.12,26300.0,36.5542,36.5803,36.5151,36.5738,26300.0
2009-11-23 11:00:00,56.12,56.18,56.05,56.08,19400.0,36.5738,36.6129,36.5282,36.5477,19400.0
2009-11-23 11:05:00,56.09,56.15,56.08,56.11,11600.0,36.5542,36.5933,36.5477,36.5673,11600.0
2009-11-23 11:10:00,56.12,56.15,56.07,56.08,15000.0,36.5738,36.5933,36.5412,36.5477,15000.0
2009-11-23 11:15:00,56.08,56.08,56.01,56.08,11300.0,36.5477,36.5477,36.5021,36.5477,11300.0
2009-11-23 11:20:00,56.08,56.15,56.03,56.1,20800.0,36.5477,36.5933,36.5151,36.5607,20800.0
2009-11-23 11:25:00,56.11,56.16,56.08,56.1,14100.0,36.5673,36.5998,36.5477,36.5607,14100.0
2009-11-23 11:30:00,56.09,56.18,56.08,56.18,15500.0,36.5542,36.6129,36.5477,36.6129,15500.0
2009-11-23 11:35:00,56.19,56.31,56.17,56.29,18300.0,36.6194,36.6976,36.6064,36.6846,18300.0
2009-11-23 11:40:00,56.29,56.35,56.27,56.33,17800.0,36.6846,36.7237,36.6715,36.7106,17800.0
2009-11-23 11:45:00,56.33,56.33,56.25,56.3,33700.0,36.7106,36.7106,36.6585,36.6911,33700.0
2009-11-23 11:50:00,56.3,56.3,56.17,56.2,21800.0,36.6911,36.6911,36.6064,36.6259,21800.0
2009-11-23 11:55:00,56.19,56.21,56.15,56.19,20200.0,36.6194,36.6324,36.5933,36.6194,20200.0
2009-11-23 12:00:00,56.18,56.22,56.15,56.21,18200.0,36.6129,36.6389,36.5933,36.6324,18200.0
2009-11-23 12:05:00,56.23,56.25,56.16,56.25,19600.0,36.6455,36.6585,36.5998,36.6585,19600.0
2009-11-23 12:10:00,56.25,56.28,56.19,56.21,16500.0,36.6585,36.678,36.6194,36.6324,16500.0
2009-11-23 12:15:00,56.2,56.22,56.18,56.21,10400.0,36.6259,36.6389,36.6129,36.6324,10400.0
2009-11-23 12:20:00,56.2,56.26,56.19,56.25,17200.0,36.6259,36.665,36.6194,36.6585,17200.0
2009-11-23 12:25:00,56.24,56.3,56.22,56.22,15400.0,36.652,36.6911,36.6389,36.6389,15400.0
2009-11-23 12:30:00,56.22,56.23,56.11,56.14,29900.0,36.6389,36.6455,36.5673,36.5868,29900.0
2009-11-23 12:35:00,56.15,56.25,56.14,56.22,14000.0,36.5933,36.6585,36.5868,36.6389,14000.0
2009-11-23 12:40:00,56.25,56.28,56.21,56.25,8400.0,36.6585,36.678,36.6324,36.6585,8400.0
2009-11-23 12:45:00,56.25,56.34,56.25,56.27,25300.0,36.6585,36.7171,36.6585,36.6715,25300.0
2009-11-23 12:50:00,56.28,56.3,56.23,56.29,30400.0,36.678,36.6911,36.6455,36.6846,30400.0
2009-11-23 12:55:00,56.3,56.3,56.27,56.28,12900.0,36.6911,36.6911,36.6715,36.678,12900.0
2009-11-23 13:00:00,56.27,56.3,56.24,56.26,10300.0,36.6715,36.6911,36.652,36.665,10300.0
2009-11-23 13:05:00,56.25,56.3,56.24,56.29,10800.0,36.6585,36.6911,36.652,36.6846,10800.0
2009-11-23 13:10:00,56.3,56.3,56.26,56.29,9900.0,36.6911,36.6911,36.665,36.6846,9900.0
2009-11-23 13:15:00,56.28,56.3,56.21,56.3,29900.0,36.678,36.6911,36.6324,36.6911,29900.0
2009-11-23 13:20:00,56.3,56.31,56.27,56.28,13400.0,36.6911,36.6976,36.6715,36.678,13400.0
2009-11-23 13:25:00,56.28,56.3,56.22,56.25,18600.0,36.678,36.6911,36.6389,36.6585,18600.0
2009-11-23 13:30:00,56.25,56.27,56.24,56.27,17100.0,36.6585,36.6715,36.652,36.6715,17100.0
2009-11-23 13:35:00,56.27,56.34,56.25,56.3,22700.0,36.6715,36.7171,36.6585,36.6911,22700.0
2009-11-23 13:40:00,56.29,56.32,56.28,56.3,13300.0,36.6846,36.7041,36.678,36.6911,13300.0
2009-11-23 13:45:00,56.3,56.39,56.3,56.32,19700.0,36.6911,36.7497,36.6911,36.7041,19700.0
2009-11-23 13:50:00,56.33,56.36,56.32,56.36,24800.0,36.7106,36.7302,36.7041,36.7302,24800.0
2009-11-23 13:55:00,56.36,56.41,56.35,56.4,12200.0,36.7302,36.7628,36.7237,36.7562,12200.0
2009-11-23 14:00:00,56.39,56.49,56.39,56.47,38900.0,36.7497,36.8149,36.7497,36.8019,38900.0
2009-11-23 14:05:00,56.47,56.54,56.47,56.5,44000.0,36.8019,36.8475,36.8019,36.8214,44000.0
2009-11-23 14:10:00,56.49,56.5,56.36,56.44,42700.0,36.8149,36.8214,36.7302,36.7823,42700.0
2009-11-23 14:15:00,56.44,56.51,56.39,56.45,24600.0,36.7823,36.8279,36.7497,36.7888,24600.0
2009-11-23 14:20:00,56.45,56.51,56.45,56.5,23100.0,36.7888,36.8279,36.7888,36.8214,23100.0
2009-11-23 14:25:00,56.49,56.5,56.43,56.49,29900.0,36.8149,36.8214,36.7758,36.8149,29900.0
2009-11-23 14:30:00,56.48,56.48,56.43,56.45,29300.0,36.8084,36.8084,36.7758,36.7888,29300.0
2009-11-23 14:35:00,56.46,56.49,56.45,56.48,36300.0,36.7954,36.8149,36.7888,36.8084,36300.0
2009-11-23 14:40:00,56.47,56.53,56.47,56.53,15000.0,36.8019,36.841,36.8019,36.841,15000.0
2009-11-23 14:45:00,56.53,56.6,56.52,56.59,52200.0,36.841,36.8866,36.8345,36.8801,52200.0
2009-11-23 14:50:00,56.6,56.65,56.5,56.53,51700.0,36.8866,36.9192,36.8214,36.841,51700.0
2009-11-23 14:55:00,56.53,56.57,56.49,56.49,17000.0,36.841,36.867,36.8149,36.8149,17000.0
2009-11-23 15:00:00,56.49,56.57,56.47,56.52,36600.0,36.8149,36.867,36.8019,36.8345,36600.0
2009-11-23 15:05:00,56.52,56.62,56.52,56.59,32900.0,36.8345,36.8996,36.8345,36.8801,32900.0
2009-11-23 15:10:00,56.59,56.61,56.54,56.61,19500.0,36.8801,36.8931,36.8475,36.8931,19500.0
2009-11-23 15:15:00,56.62,56.66,56.59,56.63,39100.0,36.8996,36.9257,36.8801,36.9061,39100.0
2009-11-23 15:20:00,56.64,56.73,56.62,56.64,115400.0,36.9127,36.9713,36.8996,36.9127,115400.0
2009-11-23 15:25:00,56.64,56.71,56.62,56.65,61600.0,36.9127,36.9583,36.8996,36.9192,61600.0
2009-11-23 15:30:00,56.65,56.66,56.46,56.46,41100.0,36.9192,36.9257,36.7954,36.7954,41100.0
2009-11-23 15:35:00,56.47,56.47,56.38,56.45,66000.0,36.8019,36.8019,36.7432,36.7888,66000.0
2009-11-23 15:40:00,56.45,56.47,56.38,56.42,55900.0,36.7888,36.8019,36.7432,36.7693,55900.0
2009-11-23 15:45:00,56.42,56.49,56.27,56.47,95300.0,36.7693,36.8149,36.6715,36.8019,95300.0
2009-11-23 15:50:00,56.47,56.5,56.43,56.47,96200.0,36.8019,36.8214,36.7758,36.8019,96200.0
2009-11-23 15:55:00,56.46,56.6,56.43,56.59,168000.0,36.7954,36.8866,36.7758,36.8801,168000.0
2009-11-24 09:30:00,56.6,56.6,56.13,56.17,39100.0,36.8866,36.8866,36.5803,36.6064,39100.0
2009-11-24 09:35:00,56.2,56.45,56.12,56.13,45700.0,36.6259,36.7888,36.5738,36.5803,45700.0
2009-11-24 09:40:00,56.12,56.41,56.12,56.28,28300.0,36.5738,36.7628,36.5738,36.678,28300.0
2009-11-24 09:45:00,56.27,56.38,56.13,56.34,24700.0,36.6715,36.7432,36.5803,36.7171,24700.0
2009-11-24 09:50:00,56.32,56.32,55.85,55.88,91700.0,36.7041,36.7041,36.3978,36.4174,91700.0
2009-11-24 09:55:00,55.87,56.3,55.85,56.21,62000.0,36.4108,36.6911,36.3978,36.6324,62000.0
2009-11-24 10:00:00,56.21,56.54,55.94,56.08,85200.0,36.6324,36.8475,36.4565,36.5477,85200.0
2009-11-24 10:05:00,56.1,56.23,55.85,56.09,40100.0,36.5607,36.6455,36.3978,36.5542,40100.0
2009-11-24 10:10:00,56.04,56.04,55.9,55.93,29300.0,36.5216,36.5216,36.4304,36.4499,29300.0
2009-11-24 10:15:00,55.92,56.05,55.91,55.98,67200.0,36.4434,36.5282,36.4369,36.4825,67200.0
2009-11-24 10:20:00,55.98,55.99,55.82,55.82,45000.0,36.4825,36.489,36.3783,36.3783,45000.0
2009-11-24 10:25:00,55.82,55.83,55.71,55.76,25000.0,36.3783,36.3848,36.3066,36.3392,25000.0
2009-11-24 10:30:00,55.76,55.87,55.74,55.78,21200.0,36.3392,36.4108,36.3261,36.3522,21200.0
2009-11-24 10:35:00,55.8,56.0,55.79,55.98,35100.0,36.3652,36.4956,36.3587,36.4825,35100.0
2009-11-24 10:40:00,55.99,56.05,55.83,55.87,42300.0,36.489,36.5282,36.3848,36.4108,42300.0
2009-11-24 10:45:00,55.9,56.05,55.9,55.96,20600.0,36.4304,36.5282,36.4304,36.4695,20600.0
2009-11-24 10:50:00,55.96,56.13,55.95,56.11,19100.0,36.4695,36.5803,36.463,36.5673,19100.0
2009-11-24 10:55:00,56.1,56.2,56.1,56.2,11300.0,36.5607,36.6259,36.5607,36.6259,11300.0
2009-11-24 11:00:00,56.21,56.25,56.18,56.2,24100.0,36.6324,36.6585,36.6129,36.6259,24100.0
2009-11-24 11:05:00,56.21,56.23,56.07,56.1,18400.0,36.6324,36.6455,36.5412,36.5607,18400.0
2009-11-24 11:10:00,56.11,56.15,56.04,56.07,13900.0,36.5673,36.5933,36.5216,36.5412,13900.0
2009-11-24 11:15:00,56.08,56.11,56.05,56.05,14600.0,36.5477,36.5673,36.5282,36.5282,14600.0
2009-11-24 11:20:00,56.05,56.09,55.98,56.0,18200.0,36.5282,36.5542,36.4825,36.4956,18200.0
2009-11-24 11:25:00,55.99,56.02,55.88,55.98,20800.0,36.489,36.5086,36.4174,36.4825,20800.0
2009-11-24 11:30:00,55.98,56.26,55.93,56.19,25700.0,36.4825,36.665,36.4499,36.6194,25700.0
2009-11-24 11:35:00,56.21,56.29,56.18,56.22,40000.0,36.6324,36.6846,36.6129,36.6389,40000.0
2009-11-24 11:40:00,56.23,56.25,56.19,56.23,16300.0,36.6455,36.6585,36.6194,36.6455,16300.0
2009-11-24 11:45:00,56.21,56.31,56.18,56.31,21500.0,36.6324,36.6976,36.6129,36.6976,21500.0
2009-11-24 11:50:00,56.32,56.44,56.28,56.39,29800.0,36.7041,36.7823,36.678,36.7497,29800.0
2009-11-24 11:55:00,56.44,56.54,56.38,56.54,17100.0,36.7823,36.8475,36.7432,36.8475,17100.0
2009-11-24 12:00:00,56.54,56.58,56.44,56.49,28600.0,36.8475,36.8736,36.7823,36.8149,28600.0
2009-11-24 12:05:00,56.48,56.49,56.43,56.45,16900.0,36.8084,36.8149,36.7758,36.7888,16900.0
2009-11-24 12:10:00,56.47,56.67,56.44,56.61,23000.0,36.8019,36.9322,36.7823,36.8931,23000.0
2009-11-24 12:15:00,56.61,56.69,56.24,56.65,55700.0,36.8931,36.9452,36.652,36.9192,55700.0
2009-11-24 12:20:00,56.66,56.73,56.66,56.72,17900.0,36.9257,36.9713,36.9257,36.9648,17900.0
2009-11-24 12:25:00,56.72,56.75,56.66,56.71,24500.0,36.9648,36.9843,36.9257,36.9583,24500.0
2009-11-24 12:30:00,56.72,56.79,56.69,56.74,32200.0,36.9648,37.0104,36.9452,36.9778,32200.0
2009-11-24 12:35:00,56.76,56.79,56.75,56.77,21500.0,36.9909,37.0104,36.9843,36.9974,21500.0
2009-11-24 12:40:00,56.77,56.84,56.59,56.6,45800.0,36.9974,37.043,36.8801,36.8866,45800.0
2009-11-24 12:45:00,56.6,56.76,56.57,56.75,48300.0,36.8866,36.9909,36.867,36.9843,48300.0
2009-11-24 12:50:00,56.75,56.79,56.7,56.79,24300.0,36.9843,37.0104,36.9518,37.0104,24300.0
2009-11-24 12:55:00,56.79,56.82,56.78,56.81,34600.0,37.0104,37.03,37.0039,37.0234,34600.0
2009-11-24 13:00:00,56.82,56.82,56.73,56.76,28500.0,37.03,37.03,36.9713,36.9909,28500.0
2009-11-24 13:05:00,56.77,56.86,56.77,56.8,16600.0,36.9974,37.056,36.9974,37.0169,16600.0
2009-11-24 13:10:00,56.81,56.85,56.74,56.77,23400.0,37.0234,37.0495,36.9778,36.9974,23400.0
2009-11-24 13:15:00,56.77,56.77,56.66,56.69,16700.0,36.9974,36.9974,36.9257,36.9452,16700.0
2009-11-24 13:20:00,56.7,56.73,56.65,56.71,12000.0,36.9518,36.9713,36.9192,36.9583,12000.0
2009-11-24 13:25:00,56.69,56.7,56.63,56.65,14800.0,36.9452,36.9518,36.9061,36.9192,14800.0
2009-11-24 13:30:00,56.63,56.73,56.61,56.62,23200.0,36.9061,36.9713,36.8931,36.8996,23200.0
2009-11-24 13:35:00,56.61,56.63,56.56,56.57,18900.0,36.8931,36.9061,36.8605,36.867,18900.0
2009-11-24 13:40:00,56.57,56.57,56.46,56.46,24400.0,36.867,36.867,36.7954,36.7954,24400.0
2009-11-24 13:45:00,56.46,56.47,56.44,56.45,13500.0,36.7954,36.8019,36.7823,36.7888,13500.0
2009-11-24 13:50:00,56.44,56.45,56.31,56.32,38600.0,36.7823,36.7888,36.6976,36.7041,38600.0
2009-11-24 13:55:00,56.31,56.34,56.27,56.31,26800.0,36.6976,36.7171,36.6715,36.6976,26800.0
2009-11-24 14:00:00,56.31,56.31,56.23,56.26,27400.0,36.6976,36.6976,36.6455,36.665,27400.0
2009-11-24 14:05:00,56.25,56.31,56.25,56.27,38600.0,36.6585,36.6976,36.6585,36.6715,38600.0
2009-11-24 14:10:00,56.27,56.37,56.27,56.31,64200.0,36.6715,36.7367,36.6715,36.6976,64200.0
2009-11-24 14:15:00,56.31,56.43,56.31,56.43,16400.0,36.6976,36.7758,36.6976,36.7758,16400.0
2009-11-24 14:20:00,56.44,56.45,56.4,56.44,33500.0,36.7823,36.7888,36.7562,36.7823,33500.0
2009-11-24 14:25:00,56.45,56.47,56.41,56.45,19500.0,36.7888,36.8019,36.7628,36.7888,19500.0
2009-11-24 14:30:00,56.46,56.48,56.37,56.41,30900.0,36.7954,36.8084,36.7367,36.7628,30900.0
2009-11-24 14:35:00,56.42,56.49,56.41,56.46,21900.0,36.7693,36.8149,36.7628,36.7954,21900.0
2009-11-24 14:40:00,56.47,56.5,56.47,56.5,30600.0,36.8019,36.8214,36.8019,36.8214,30600.0
2009-11-24 14:45:00,56.49,56.61,56.48,56.61,82500.0,36.8149,36.8931,36.8084,36.8931,82500.0
2009-11-24 14:50:00,56.61,56.77,56.61,56.72,76700.0,36.8931,36.9974,36.8931,36.9648,76700.0
2009-11-24 14:55:00,56.72,56.81,56.72,56.73,73800.0,36.9648,37.0234,36.9648,36.9713,73800.0
2009-11-24 15:00:00,56.73,56.8,56.65,56.79,55500.0,36.9713,37.0169,36.9192,37.0104,55500.0
2009-11-24 15:05:00,56.79,56.9,56.79,56.84,45600.0,37.0104,37.0821,37.0104,37.043,45600.0
2009-11-24 15:10:00,56.85,56.87,56.76,56.79,24500.0,37.0495,37.0626,36.9909,37.0104,24500.0
2009-11-24 15:15:00,56.79,56.83,56.74,56.76,25100.0,37.0104,37.0365,36.9778,36.9909,25100.0
2009-11-24 15:20:00,56.75,56.86,56.71,56.86,37400.0,36.9843,37.056,36.9583,37.056,37400.0
2009-11-24 15:25:00,56.86,56.89,56.8,56.8,26800.0,37.056,37.0756,37.0169,37.0169,26800.0
2009-11-24 15:30:00,56.8,56.81,56.72,56.74,42800.0,37.0169,37.0234,36.9648,36.9778,42800.0
2009-11-24 15:35:00,56.74,56.81,56.68,56.78,41900.0,36.9778,37.0234,36.9387,37.0039,41900.0
2009-11-24 15:40:00,56.78,56.79,56.65,56.73,79300.0,37.0039,37.0104,36.9192,36.9713,79300.0
2009-11-24 15:45:00,56.72,56.76,56.68,56.75,62300.0,36.9648,36.9909,36.9387,36.9843,62300.0
2009-11-24 15:50:00,56.75,56.78,56.72,56.78,74700.0,36.9843,37.0039,36.9648,37.0039,74700.0
2009-11-24 15:55:00,56.76,56.83,56.69,56.83,141500.0,36.9909,37.0365,36.9452,37.0365,141500.0
2009-11-25 09:30:00,57.01,57.23,56.89,57.12,73300.0,37.1538,37.2972,37.0756,37.2255,73300.0
2009-11-25 09:35:00,57.12,57.16,57.0,57.14,46700.0,37.2255,37.2515,37.1473,37.2385,46700.0
2009-11-25 09:40:00,57.12,57.16,57.04,57.1,67000.0,37.2255,37.2515,37.1733,37.2124,67000.0
2009-11-25 09:45:00,57.1,57.23,57.06,57.2,66700.0,37.2124,37.2972,37.1864,37.2776,66700.0
2009-11-25 09:50:00,57.2,57.2,57.13,57.19,58200.0,37.2776,37.2776,37.232,37.2711,58200.0
2009-11-25 09:55:00,57.2,57.37,57.17,57.37,74000.0,37.2776,37.3884,37.2581,37.3884,74000.0
2009-11-25 10:00:00,57.35,57.48,57.27,57.37,100100.0,37.3754,37.4601,37.3232,37.3884,100100.0
2009-11-25 10:05:00,57.38,57.72,57.36,57.68,93800.0,37.3949,37.6165,37.3819,37.5904,93800.0
2009-11-25 10:10:00,57.68,57.74,57.54,57.55,67400.0,37.5904,37.6295,37.4992,37.5057,67400.0
2009-11-25 10:15:00,57.56,57.72,57.45,57.71,112000.0,37.5122,37.6165,37.4405,37.61,112000.0
2009-11-25 10:20:00,57.7,57.73,57.63,57.69,60700.0,37.6035,37.623,37.5578,37.597,60700.0
2009-11-25 10:25:00,57.69,57.74,57.59,57.69,87200.0,37.597,37.6295,37.5318,37.597,87200.0
2009-11-25 10:30:00,57.7,57.8,57.63,57.74,54500.0,37.6035,37.6686,37.5578,37.6295,54500.0
2009-11-25 10:35:00,57.76,57.86,57.56,57.58,54400.0,37.6426,37.7077,37.5122,37.5253,54400.0
2009-11-25 10:40:00,57.57,57.65,57.51,57.57,36900.0,37.5187,37.5709,37.4796,37.5187,36900.0
2009-11-25 10:45:00,57.57,57.7,57.54,57.54,24000.0,37.5187,37.6035,37.4992,37.4992,24000.0
2009-11-25 10:50:00,57.53,57.64,57.53,57.59,23400.0,37.4927,37.5644,37.4927,37.5318,23400.0
2009-11-25 10:55:00,57.58,57.62,57.43,57.44,47900.0,37.5253,37.5513,37.4275,37.434,47900.0
2009-11-25 11:00:00,57.44,57.45,57.36,57.39,41200.0,37.434,37.4405,37.3819,37.4014,41200.0
2009-11-25 11:05:00,57.39,57.39,57.29,57.34,53900.0,37.4014,37.4014,37.3363,37.3689,53900.0
2009-11-25 11:10:00,57.34,57.34,57.28,57.31,25800.0,37.3689,37.3689,37.3298,37.3493,25800.0
2009-11-25 11:15:00,57.33,57.38,57.25,57.26,28400.0,37.3623,37.3949,37.3102,37.3167,28400.0
2009-11-25 11:20:00,57.26,57.26,57.18,57.21,26200.0,37.3167,37.3167,37.2646,37.2841,26200.0
2009-11-25 11:25:00,57.21,57.24,57.2,57.22,15200.0,37.2841,37.3037,37.2776,37.2906,15200.0
2009-11-25 11:30:00,57.23,57.25,57.19,57.19,24200.0,37.2972,37.3102,37.2711,37.2711,24200.0
2009-11-25 11:35:00,57.19,57.21,57.13,57.14,28000.0,37.2711,37.2841,37.232,37.2385,28000.0
2009-11-25 11:40:00,57.15,57.18,57.1,57.14,18200.0,37.245,37.2646,37.2124,37.2385,18200.0
2009-11-25 11:45:00,57.15,57.2,57.14,57.16,14600.0,37.245,37.2776,37.2385,37.2515,14600.0
2009-11-25 11:50:00,57.15,57.15,57.05,57.09,36200.0,37.245,37.245,37.1799,37.2059,36200.0
2009-11-25 11:55:00,57.1,57.17,57.1,57.11,41100.0,37.2124,37.2581,37.2124,37.219,41100.0
2009-11-25 12:00:00,57.11,57.14,57.01,57.02,30300.0,37.219,37.2385,37.1538,37.1603,30300.0
2009-11-25 12:05:00,57.03,57.4,56.77,56.81,117500.0,37.1668,37.408,36.9974,37.0234,117500.0
2009-11-25 12:10:00,56.82,56.88,56.8,56.81,32600.0,37.03,37.0691,37.0169,37.0234,32600.0
2009-11-25 12:15:00,56.8,56.91,56.8,56.87,26900.0,37.0169,37.0886,37.0169,37.0626,26900.0
2009-11-25 12:20:00,56.88,57.02,56.86,56.98,19400.0,37.0691,37.1603,37.056,37.1342,19400.0
2009-11-25 12:25:00,57.0,57.01,56.93,56.97,23500.0,37.1473,37.1538,37.1017,37.1277,23500.0
2009-11-25 12:30:00,56.97,57.0,56.92,56.96,38600.0,37.1277,37.1473,37.0951,37.1212,38600.0
2009-11-25 12:35:00,56.95,57.01,56.91,56.91,19800.0,37.1147,37.1538,37.0886,37.0886,19800.0
2009-11-25 12:40:00,56.93,57.02,56.91,57.01,19700.0,37.1017,37.1603,37.0886,37.1538,19700.0
2009-11-25 12:45:00,57.0,57.02,56.95,56.96,15100.0,37.1473,37.1603,37.1147,37.1212,15100.0
2009-11-25 12:50:00,56.98,56.99,56.93,56.96,18900.0,37.1342,37.1408,37.1017,37.1212,18900.0
2009-11-25 12:55:00,56.98,57.07,56.98,57.0,16000.0,37.1342,37.1929,37.1342,37.1473,16000.0
2009-11-25 13:00:00,57.01,57.04,56.99,56.99,23800.0,37.1538,37.1733,37.1408,37.1408,23800.0
2009-11-25 13:05:00,56.99,57.0,56.99,56.99,13000.0,37.1408,37.1473,37.1408,37.1408,13000.0
2009-11-25 13:10:00,57.0,57.01,56.98,56.99,8600.0,37.1473,37.1538,37.1342,37.1408,8600.0
2009-11-25 13:15:00,56.99,57.03,56.98,57.01,13800.0,37.1408,37.1668,37.1342,37.1538,13800.0
2009-11-25 13:20:00,57.0,57.01,56.94,56.95,20500.0,37.1473,37.1538,37.1082,37.1147,20500.0
2009-11-25 13:25:00,56.95,56.98,56.87,56.9,25900.0,37.1147,37.1342,37.0626,37.0821,25900.0
2009-11-25 13:30:00,56.91,56.92,56.84,56.85,24600.0,37.0886,37.0951,37.043,37.0495,24600.0
2009-11-25 13:35:00,56.85,56.91,56.82,56.89,15400.0,37.0495,37.0886,37.03,37.0756,15400.0
2009-11-25 13:40:00,56.9,56.92,56.88,56.88,15300.0,37.0821,37.0951,37.0691,37.0691,15300.0
2009-11-25 13:45:00,56.89,56.93,56.85,56.85,43200.0,37.0756,37.1017,37.0495,37.0495,43200.0
2009-11-25 13:50:00,56.85,56.85,56.81,56.83,17900.0,37.0495,37.0495,37.0234,37.0365,17900.0
2009-11-25 13:55:00,56.83,56.86,56.8,56.82,11400.0,37.0365,37.056,37.0169,37.03,11400.0
2009-11-25 14:00:00,56.82,56.84,56.68,56.68,32500.0,37.03,37.043,36.9387,36.9387,32500.0
2009-11-25 14:05:00,56.69,56.7,56.62,56.63,25400.0,36.9452,36.9518,36.8996,36.9061,25400.0
2009-11-25 14:10:00,56.62,56.7,56.6,56.7,31500.0,36.8996,36.9518,36.8866,36.9518,31500.0
2009-11-25 14:15:00,56.7,56.76,56.67,56.74,23700.0,36.9518,36.9909,36.9322,36.9778,23700.0
2009-11-25 14:20:00,56.75,56.76,56.72,56.75,26000.0,36.9843,36.9909,36.9648,36.9843,26000.0
2009-11-25 14:25:00,56.76,56.76,56.71,56.74,15900.0,36.9909,36.9909,36.9583,36.9778,15900.0
2009-11-25 14:30:00,56.74,56.76,56.7,56.72,12300.0,36.9778,36.9909,36.9518,36.9648,12300.0
2009-11-25 14:35:00,56.72,56.73,56.63,56.64,14600.0,36.9648,36.9713,36.9061,36.9127,14600.0
2009-11-25 14:40:00,56.65,56.74,56.65,56.7,13400.0,36.9192,36.9778,36.9192,36.9518,13400.0
2009-11-25 14:45:00,56.7,56.78,56.66,56.73,22500.0,36.9518,37.0039,36.9257,36.9713,22500.0
2009-11-25 14:50:00,56.73,56.81,56.72,56.8,35700.0,36.9713,37.0234,36.9648,37.0169,35700.0
2009-11-25 14:55:00,56.8,56.84,56.76,56.83,24000.0,37.0169,37.043,36.9909,37.0365,24000.0
2009-11-25 15:00:00,56.83,56.85,56.78,56.85,27800.0,37.0365,37.0495,37.0039,37.0495,27800.0
2009-11-25 15:05:00,56.84,56.88,56.8,56.82,18800.0,37.043,37.0691,37.0169,37.03,18800.0
2009-11-25 15:10:00,56.83,56.86,56.81,56.81,16900.0,37.0365,37.056,37.0234,37.0234,16900.0
2009-11-25 15:15:00,56.81,56.88,56.8,56.88,17500.0,37.0234,37.0691,37.0169,37.0691,17500.0
2009-11-25 15:20:00,56.88,56.89,56.85,56.87,16700.0,37.0691,37.0756,37.0495,37.0626,16700.0
2009-11-25 15:25:00,56.88,56.9,56.82,56.83,32300.0,37.0691,37.0821,37.03,37.0365,32300.0
2009-11-25 15:30:00,56.84,56.89,56.82,56.88,25800.0,37.043,37.0756,37.03,37.0691,25800.0
2009-11-25 15:35:00,56.88,56.9,56.79,56.88,55100.0,37.0691,37.0821,37.0104,37.0691,55100.0
2009-11-25 15:40:00,56.88,56.9,56.82,56.88,57500.0,37.0691,37.0821,37.03,37.0691,57500.0
2009-11-25 15:45:00,56.88,56.89,56.78,56.79,68100.0,37.0691,37.0756,37.0039,37.0104,68100.0
2009-11-25 15:50:00,56.79,56.86,56.79,56.83,80100.0,37.0104,37.056,37.0104,37.0365,80100.0
2009-11-25 15:55:00,56.83,56.87,56.79,56.83,100200.0,37.0365,37.0626,37.0104,37.0365,100200.0
2009-11-27 09:30:00,55.27,55.63,54.71,55.63,80000.0,36.0198,36.2544,35.6549,36.2544,80000.0
2009-11-27 09:35:00,55.67,56.46,55.62,56.31,85700.0,36.2805,36.7954,36.2479,36.6976,85700.0
2009-11-27 09:40:00,56.32,56.33,55.95,56.15,41500.0,36.7041,36.7106,36.463,36.5933,41500.0
2009-11-27 09:45:00,56.12,56.22,55.97,56.11,46700.0,36.5738,36.6389,36.476,36.5673,46700.0
2009-11-27 09:50:00,56.1,56.25,56.0,56.1,43100.0,36.5607,36.6585,36.4956,36.5607,43100.0
2009-11-27 09:55:00,56.12,56.2,56.02,56.16,16700.0,36.5738,36.6259,36.5086,36.5998,16700.0
2009-11-27 10:00:00,56.16,56.39,56.12,56.3,41800.0,36.5998,36.7497,36.5738,36.6911,41800.0
2009-11-27 10:05:00,56.3,56.34,56.16,56.32,35900.0,36.6911,36.7171,36.5998,36.7041,35900.0
2009-11-27 10:10:00,56.32,56.39,56.29,56.35,18000.0,36.7041,36.7497,36.6846,36.7237,18000.0
2009-11-27 10:15:00,56.34,56.4,56.28,56.4,18900.0,36.7171,36.7562,36.678,36.7562,18900.0
2009-11-27 10:20:00,56.4,56.48,56.21,56.29,48200.0,36.7562,36.8084,36.6324,36.6846,48200.0
2009-11-27 10:25:00,56.28,56.31,56.13,56.15,15000.0,36.678,36.6976,36.5803,36.5933,15000.0
2009-11-27 10:30:00,56.13,56.29,56.07,56.22,16700.0,36.5803,36.6846,36.5412,36.6389,16700.0
2009-11-27 10:35:00,56.2,56.37,56.2,56.36,16700.0,36.6259,36.7367,36.6259,36.7302,16700.0
2009-11-27 10:40:00,56.32,56.48,56.27,56.46,13700.0,36.7041,36.8084,36.6715,36.7954,13700.0
2009-11-27 10:45:00,56.48,56.49,56.39,56.39,8900.0,36.8084,36.8149,36.7497,36.7497,8900.0
2009-11-27 10:50:00,56.37,56.49,56.27,56.32,23700.0,36.7367,36.8149,36.6715,36.7041,23700.0
2009-11-27 10:55:00,56.32,56.35,56.26,56.35,14900.0,36.7041,36.7237,36.665,36.7237,14900.0
2009-11-27 11:00:00,56.35,56.72,56.35,56.62,37200.0,36.7237,36.9648,36.7237,36.8996,37200.0
2009-11-27 11:05:00,56.64,56.74,56.52,56.62,23200.0,36.9127,36.9778,36.8345,36.8996,23200.0
2009-11-27 11:10:00,56.6,56.62,56.44,56.49,23700.0,36.8866,36.8996,36.7823,36.8149,23700.0
2009-11-27 11:15:00,56.51,56.58,56.46,56.52,15600.0,36.8279,36.8736,36.7954,36.8345,15600.0
2009-11-27 11:20:00,56.52,56.53,56.35,56.47,18800.0,36.8345,36.841,36.7237,36.8019,18800.0
2009-11-27 11:25:00,56.48,56.49,56.36,56.47,14500.0,36.8084,36.8149,36.7302,36.8019,14500.0
2009-11-27 11:30:00,56.44,56.49,56.33,56.35,18500.0,36.7823,36.8149,36.7106,36.7237,18500.0
2009-11-27 11:35:00,56.35,56.35,56.22,56.22,41000.0,36.7237,36.7237,36.6389,36.6389,41000.0
2009-11-27 11:40:00,56.23,56.24,56.15,56.2,28800.0,36.6455,36.652,36.5933,36.6259,28800.0
2009-11-27 11:45:00,56.2,56.26,56.12,56.19,42200.0,36.6259,36.665,36.5738,36.6194,42200.0
2009-11-27 11:50:00,56.19,56.25,56.15,56.23,35800.0,36.6194,36.6585,36.5933,36.6455,35800.0
2009-11-27 11:55:00,56.24,56.24,55.96,56.07,46000.0,36.652,36.652,36.4695,36.5412,46000.0
2009-11-27 12:00:00,56.06,56.07,55.84,55.85,56900.0,36.5347,36.5412,36.3913,36.3978,56900.0
2009-11-27 12:05:00,55.84,55.9,55.74,55.8,60900.0,36.3913,36.4304,36.3261,36.3652,60900.0
2009-11-27 12:10:00,55.79,55.9,55.78,55.8,29200.0,36.3587,36.4304,36.3522,36.3652,29200.0
2009-11-27 12:15:00,55.79,55.83,55.72,55.73,46600.0,36.3587,36.3848,36.3131,36.3196,46600.0
2009-11-27 12:20:00,55.74,55.74,55.57,55.61,48300.0,36.3261,36.3261,36.2153,36.2414,48300.0
2009-11-27 12:25:00,55.61,55.8,55.61,55.8,55600.0,36.2414,36.3652,36.2414,36.3652,55600.0
2009-11-27 12:30:00,55.8,55.94,55.77,55.86,56800.0,36.3652,36.4565,36.3457,36.4043,56800.0
2009-11-27 12:35:00,55.85,56.01,55.85,55.99,61800.0,36.3978,36.5021,36.3978,36.489,61800.0
2009-11-27 12:40:00,55.99,56.01,55.89,55.99,51400.0,36.489,36.5021,36.4239,36.489,51400.0
2009-11-27 12:45:00,56.0,56.08,55.98,56.05,45500.0,36.4956,36.5477,36.4825,36.5282,45500.0
2009-11-27 12:50:00,56.04,56.04,55.67,55.73,113500.0,36.5216,36.5216,36.2805,36.3196,113500.0
2009-11-27 12:55:00,55.74,55.76,55.22,55.31,258000.0,36.3261,36.3392,35.9872,36.0459,258000.0
2009-11-30 09:30:00,55.21,55.89,55.21,55.87,64600.0,35.9807,36.4239,35.9807,36.4108,64600.0
2009-11-30 09:35:00,55.92,56.54,55.87,56.48,116100.0,36.4434,36.8475,36.4108,36.8084,116100.0
2009-11-30 09:40:00,56.47,56.75,56.28,56.59,146600.0,36.8019,36.9843,36.678,36.8801,146600.0
2009-11-30 09:45:00,56.59,56.7,56.45,56.54,67300.0,36.8801,36.9518,36.7888,36.8475,67300.0
2009-11-30 09:50:00,56.57,56.71,56.51,56.67,67700.0,36.867,36.9583,36.8279,36.9322,67700.0
2009-11-30 09:55:00,56.68,56.73,56.6,56.65,120500.0,36.9387,36.9713,36.8866,36.9192,120500.0
2009-11-30 10:00:00,56.65,56.88,56.64,56.84,109600.0,36.9192,37.0691,36.9127,37.043,109600.0
2009-11-30 10:05:00,56.83,56.89,56.74,56.81,60500.0,37.0365,37.0756,36.9778,37.0234,60500.0
2009-11-30 10:10:00,56.82,56.85,56.73,56.75,18300.0,37.03,37.0495,36.9713,36.9843,18300.0
2009-11-30 10:15:00,56.75,56.81,56.7,56.72,68700.0,36.9843,37.0234,36.9518,36.9648,68700.0
2009-11-30 10:20:00,56.7,56.77,56.69,56.72,38400.0,36.9518,36.9974,36.9452,36.9648,38400.0
2009-11-30 10:25:00,56.72,56.79,56.69,56.71,26800.0,36.9648,37.0104,36.9452,36.9583,26800.0
2009-11-30 10:30:00,56.72,56.83,56.66,56.81,55600.0,36.9648,37.0365,36.9257,37.0234,55600.0
2009-11-30 10:35:00,56.81,56.86,56.72,56.76,30100.0,37.0234,37.056,36.9648,36.9909,30100.0
2009-11-30 10:40:00,56.77,56.89,56.76,56.82,42300.0,36.9974,37.0756,36.9909,37.03,42300.0
2009-11-30 10:45:00,56.83,56.83,56.54,56.62,59400.0,37.0365,37.0365,36.8475,36.8996,59400.0
2009-11-30 10:50:00,56.63,56.65,56.5,56.51,31100.0,36.9061,36.9192,36.8214,36.8279,31100.0
2009-11-30 10:55:00,56.5,56.51,56.4,56.4,35600.0,36.8214,36.8279,36.7562,36.7562,35600.0
2009-11-30 11:00:00,56.4,56.41,56.17,56.24,46600.0,36.7562,36.7628,36.6064,36.652,46600.0
2009-11-30 11:05:00,56.22,56.27,56.2,56.24,26100.0,36.6389,36.6715,36.6259,36.652,26100.0
2009-11-30 11:10:00,56.22,56.26,56.17,56.22,42500.0,36.6389,36.665,36.6064,36.6389,42500.0
2009-11-30 11:15:00,56.22,56.27,56.2,56.24,47700.0,36.6389,36.6715,36.6259,36.652,47700.0
2009-11-30 11:20:00,56.24,56.29,56.21,56.21,37900.0,36.652,36.6846,36.6324,36.6324,37900.0
2009-11-30 11:25:00,56.21,56.22,56.02,56.05,64500.0,36.6324,36.6389,36.5086,36.5282,64500.0
2009-11-30 11:30:00,56.05,56.05,55.82,55.91,35200.0,36.5282,36.5282,36.3783,36.4369,35200.0
2009-11-30 11:35:00,55.89,55.97,55.81,55.95,33900.0,36.4239,36.476,36.3717,36.463,33900.0
2009-11-30 11:40:00,55.96,55.96,55.88,55.88,23000.0,36.4695,36.4695,36.4174,36.4174,23000.0
2009-11-30 11:45:00,55.88,55.89,55.69,55.69,36400.0,36.4174,36.4239,36.2935,36.2935,36400.0
2009-11-30 11:50:00,55.68,55.74,55.65,55.7,32000.0,36.287,36.3261,36.2675,36.3001,32000.0
2009-11-30 11:55:00,55.7,55.93,55.67,55.93,36100.0,36.3001,36.4499,36.2805,36.4499,36100.0
2009-11-30 12:00:00,55.93,56.0,55.92,56.0,33600.0,36.4499,36.4956,36.4434,36.4956,33600.0
2009-11-30 12:05:00,55.99,56.03,55.91,55.99,14300.0,36.489,36.5151,36.4369,36.489,14300.0
2009-11-30 12:10:00,55.98,56.26,55.93,56.25,43900.0,36.4825,36.665,36.4499,36.6585,43900.0
2009-11-30 12:15:00,56.26,56.53,56.24,56.42,76900.0,36.665,36.841,36.652,36.7693,76900.0
2009-11-30 12:20:00,56.43,56.53,56.38,56.47,21800.0,36.7758,36.841,36.7432,36.8019,21800.0
2009-11-30 12:25:00,56.48,56.59,56.47,56.53,22400.0,36.8084,36.8801,36.8019,36.841,22400.0
2009-11-30 12:30:00,56.56,56.6,56.31,56.33,56800.0,36.8605,36.8866,36.6976,36.7106,56800.0
2009-11-30 12:35:00,56.33,56.42,56.3,56.36,16900.0,36.7106,36.7693,36.6911,36.7302,16900.0
2009-11-30 12:40:00,56.37,56.38,56.2,56.22,20700.0,36.7367,36.7432,36.6259,36.6389,20700.0
2009-11-30 12:45:00,56.23,56.44,56.22,56.41,55600.0,36.6455,36.7823,36.6389,36.7628,55600.0
2009-11-30 12:50:00,56.4,56.44,56.39,56.4,10500.0,36.7562,36.7823,36.7497,36.7562,10500.0
2009-11-30 12:55:00,56.4,56.4,56.29,56.37,15800.0,36.7562,36.7562,36.6846,36.7367,15800.0
2009-11-30 13:00:00,56.36,56.45,56.31,56.37,12200.0,36.7302,36.7888,36.6976,36.7367,12200.0
2009-11-30 13:05:00,56.38,56.46,56.35,56.42,15500.0,36.7432,36.7954,36.7237,36.7693,15500.0
2009-11-30 13:10:00,56.42,56.44,56.31,56.34,11900.0,36.7693,36.7823,36.6976,36.7171,11900.0
2009-11-30 13:15:00,56.32,56.36,56.25,56.36,13700.0,36.7041,36.7302,36.6585,36.7302,13700.0
2009-11-30 13:20:00,56.37,56.44,56.36,56.36,10600.0,36.7367,36.7823,36.7302,36.7302,10600.0
2009-11-30 13:25:00,56.36,56.4,56.31,56.36,8400.0,36.7302,36.7562,36.6976,36.7302,8400.0
2009-11-30 13:30:00,56.38,56.5,56.36,56.45,21600.0,36.7432,36.8214,36.7302,36.7888,21600.0
2009-11-30 13:35:00,56.46,56.5,56.45,56.47,18400.0,36.7954,36.8214,36.7888,36.8019,18400.0
2009-11-30 13:40:00,56.45,56.47,56.33,56.33,11900.0,36.7888,36.8019,36.7106,36.7106,11900.0
2009-11-30 13:45:00,56.35,56.43,56.33,56.41,18800.0,36.7237,36.7758,36.7106,36.7628,18800.0
2009-11-30 13:50:00,56.42,56.5,56.4,56.46,36200.0,36.7693,36.8214,36.7562,36.7954,36200.0
2009-11-30 13:55:00,56.46,56.49,56.37,56.37,41500.0,36.7954,36.8149,36.7367,36.7367,41500.0
2009-11-30 14:00:00,56.37,56.4,56.27,56.36,29200.0,36.7367,36.7562,36.6715,36.7302,29200.0
2009-11-30 14:05:00,56.34,56.36,56.25,56.25,43000.0,36.7171,36.7302,36.6585,36.6585,43000.0
2009-11-30 14:10:00,56.25,56.28,56.23,56.24,12400.0,36.6585,36.678,36.6455,36.652,12400.0
2009-11-30 14:15:00,56.24,56.3,56.22,56.28,20200.0,36.652,36.6911,36.6389,36.678,20200.0
2009-11-30 14:20:00,56.27,56.28,56.12,56.16,92200.0,36.6715,36.678,36.5738,36.5998,92200.0
2009-11-30 14:25:00,56.16,56.16,56.03,56.07,79400.0,36.5998,36.5998,36.5151,36.5412,79400.0
2009-11-30 14:30:00,56.07,56.12,56.07,56.09,27100.0,36.5412,36.5738,36.5412,36.5542,27100.0
2009-11-30 14:35:00,56.09,56.11,55.99,56.02,39700.0,36.5542,36.5673,36.489,36.5086,39700.0
2009-11-30 14:40:00,56.01,56.12,55.99,56.12,39700.0,36.5021,36.5738,36.489,36.5738,39700.0
2009-11-30 14:45:00,56.12,56.26,56.12,56.26,21500.0,36.5738,36.665,36.5738,36.665,21500.0
2009-11-30 14:50:00,56.26,56.33,56.22,56.27,36000.0,36.665,36.7106,36.6389,36.6715,36000.0
2009-11-30 14:55:00,56.27,56.36,56.25,56.36,23600.0,36.6715,36.7302,36.6585,36.7302,23600.0
2009-11-30 15:00:00,56.36,56.38,56.3,56.38,30600.0,36.7302,36.7432,36.6911,36.7432,30600.0
2009-11-30 15:05:00,56.38,56.5,56.38,56.47,53800.0,36.7432,36.8214,36.7432,36.8019,53800.0
2009-11-30 15:10:00,56.49,56.53,56.42,56.51,50800.0,36.8149,36.841,36.7693,36.8279,50800.0
2009-11-30 15:15:00,56.52,56.73,56.52,56.7,64500.0,36.8345,36.9713,36.8345,36.9518,64500.0
2009-11-30 15:20:00,56.7,56.71,56.59,56.59,37700.0,36.9518,36.9583,36.8801,36.8801,37700.0
2009-11-30 15:25:00,56.61,56.7,56.59,56.62,43800.0,36.8931,36.9518,36.8801,36.8996,43800.0
2009-11-30 15:30:00,56.62,56.74,56.62,56.72,53400.0,36.8996,36.9778,36.8996,36.9648,53400.0
2009-11-30 15:35:00,56.72,56.87,56.69,56.87,69900.0,36.9648,37.0626,36.9452,37.0626,69900.0
2009-11-30 15:40:00,56.87,57.02,56.87,56.99,227400.0,37.0626,37.1603,37.0626,37.1408,227400.0
2009-11-30 15:45:00,56.99,57.02,56.85,56.85,125700.0,37.1408,37.1603,37.0495,37.0495,125700.0
2009-11-30 15:50:00,56.85,56.98,56.84,56.92,202400.0,37.0495,37.1342,37.043,37.0951,202400.0
2009-11-30 15:55:00,56.91,57.1,56.9,57.01,440900.0,37.0886,37.2124,37.0821,37.1538,440900.0
2009-12-01 09:30:00,57.37,57.37,56.47,56.49,115700.0,37.3884,37.3884,36.8019,36.8149,115700.0
2009-12-01 09:35:00,56.47,56.61,56.29,56.51,68800.0,36.8019,36.8931,36.6846,36.8279,68800.0
2009-12-01 09:40:00,56.5,56.65,56.44,56.5,78100.0,36.8214,36.9192,36.7823,36.8214,78100.0
2009-12-01 09:45:00,56.51,56.66,56.4,56.45,41800.0,36.8279,36.9257,36.7562,36.7888,41800.0
2009-12-01 09:50:00,56.46,56.72,56.44,56.72,21300.0,36.7954,36.9648,36.7823,36.9648,21300.0
2009-12-01 09:55:00,56.71,56.82,56.66,56.74,42800.0,36.9583,37.03,36.9257,36.9778,42800.0
2009-12-01 10:00:00,56.73,56.82,56.58,56.72,75900.0,36.9713,37.03,36.8736,36.9648,75900.0
2009-12-01 10:05:00,56.71,56.74,56.42,56.43,65900.0,36.9583,36.9778,36.7693,36.7758,65900.0
2009-12-01 10:10:00,56.47,56.57,56.36,56.49,44300.0,36.8019,36.867,36.7302,36.8149,44300.0
2009-12-01 10:15:00,56.49,56.53,56.4,56.48,29700.0,36.8149,36.841,36.7562,36.8084,29700.0
2009-12-01 10:20:00,56.47,56.47,56.12,56.13,93600.0,36.8019,36.8019,36.5738,36.5803,93600.0
2009-12-01 10:25:00,56.13,56.21,56.07,56.2,29400.0,36.5803,36.6324,36.5412,36.6259,29400.0
2009-12-01 10:30:00,56.22,56.46,56.2,56.38,80300.0,36.6389,36.7954,36.6259,36.7432,80300.0
2009-12-01 10:35:00,56.38,56.4,56.21,56.21,23300.0,36.7432,36.7562,36.6324,36.6324,23300.0
2009-12-01 10:40:00,56.23,56.29,56.15,56.17,26000.0,36.6455,36.6846,36.5933,36.6064,26000.0
2009-12-01 10:45:00,56.19,56.32,56.17,56.24,21300.0,36.6194,36.7041,36.6064,36.652,21300.0
2009-12-01 10:50:00,56.22,56.37,56.21,56.37,19000.0,36.6389,36.7367,36.6324,36.7367,19000.0
2009-12-01 10:55:00,56.38,56.42,56.29,56.42,21900.0,36.7432,36.7693,36.6846,36.7693,21900.0
2009-12-01 11:00:00,56.44,56.52,56.42,56.49,44200.0,36.7823,36.8345,36.7693,36.8149,44200.0
2009-12-01 11:05:00,56.5,56.5,56.38,56.47,25100.0,36.8214,36.8214,36.7432,36.8019,25100.0
2009-12-01 11:10:00,56.46,56.48,56.39,56.47,15400.0,36.7954,36.8084,36.7497,36.8019,15400.0
2009-12-01 11:15:00,56.47,56.47,56.41,56.41,11600.0,36.8019,36.8019,36.7628,36.7628,11600.0
2009-12-01 11:20:00,56.41,56.48,55.75,56.44,919100.0,36.7628,36.8084,36.3326,36.7823,919100.0
2009-12-01 11:25:00,56.44,56.52,56.34,56.36,72600.0,36.7823,36.8345,36.7171,36.7302,72600.0
2009-12-01 11:30:00,56.36,56.41,56.34,56.35,40900.0,36.7302,36.7628,36.7171,36.7237,40900.0
2009-12-01 11:35:00,56.36,56.37,56.3,56.34,81600.0,36.7302,36.7367,36.6911,36.7171,81600.0
2009-12-01 11:40:00,56.35,56.37,56.24,56.27,15300.0,36.7237,36.7367,36.652,36.6715,15300.0
2009-12-01 11:45:00,56.27,56.28,56.2,56.2,35300.0,36.6715,36.678,36.6259,36.6259,35300.0
2009-12-01 11:50:00,56.2,56.23,56.15,56.15,46400.0,36.6259,36.6455,36.5933,36.5933,46400.0
2009-12-01 11:55:00,56.16,56.16,56.07,56.1,46300.0,36.5998,36.5998,36.5412,36.5607,46300.0
2009-12-01 12:00:00,56.11,56.13,56.01,56.03,117400.0,36.5673,36.5803,36.5021,36.5151,117400.0
2009-12-01 12:05:00,56.03,56.03,55.93,55.96,277200.0,36.5151,36.5151,36.4499,36.4695,277200.0
2009-12-01 12:10:00,55.96,55.97,55.87,55.87,39600.0,36.4695,36.476,36.4108,36.4108,39600.0
2009-12-01 12:15:00,55.88,55.9,55.76,55.77,73500.0,36.4174,36.4304,36.3392,36.3457,73500.0
2009-12-01 12:20:00,55.76,55.76,55.67,55.67,63700.0,36.3392,36.3392,36.2805,36.2805,63700.0
2009-12-01 12:25:00,55.66,55.74,55.64,55.73,33600.0,36.274,36.3261,36.261,36.3196,33600.0
2009-12-01 12:30:00,55.73,55.75,55.69,55.7,32200.0,36.3196,36.3326,36.2935,36.3001,32200.0
2009-12-01 12:35:00,55.7,55.71,55.57,55.58,52800.0,36.3001,36.3066,36.2153,36.2218,52800.0
2009-12-01 12:40:00,55.58,55.59,55.38,55.4,172100.0,36.2218,36.2284,36.0915,36.1045,172100.0
2009-12-01 12:45:00,55.43,55.62,55.42,55.54,53400.0,36.1241,36.2479,36.1176,36.1958,53400.0
2009-12-01 12:50:00,55.54,55.68,55.53,55.64,30900.0,36.1958,36.287,36.1893,36.261,30900.0
2009-12-01 12:55:00,55.63,55.74,55.63,55.68,37900.0,36.2544,36.3261,36.2544,36.287,37900.0
2009-12-01 13:00:00,55.68,55.73,55.65,55.65,117000.0,36.287,36.3196,36.2675,36.2675,117000.0
2009-12-01 13:05:00,55.62,55.63,55.58,55.58,21400.0,36.2479,36.2544,36.2218,36.2218,21400.0
2009-12-01 13:10:00,55.6,55.61,55.4,55.43,52400.0,36.2349,36.2414,36.1045,36.1241,52400.0
2009-12-01 13:15:00,55.43,55.43,55.33,55.34,48500.0,36.1241,36.1241,36.0589,36.0654,48500.0
2009-12-01 13:20:00,55.35,55.45,55.32,55.44,67800.0,36.072,36.1371,36.0524,36.1306,67800.0
2009-12-01 13:25:00,55.44,55.5,55.38,55.43,41100.0,36.1306,36.1697,36.0915,36.1241,41100.0
2009-12-01 13:30:00,55.46,55.73,55.43,55.68,66200.0,36.1436,36.3196,36.1241,36.287,66200.0
2009-12-01 13:35:00,55.68,55.7,55.63,55.7,55800.0,36.287,36.3001,36.2544,36.3001,55800.0
2009-12-01 13:40:00,55.69,55.75,55.56,55.56,67200.0,36.2935,36.3326,36.2088,36.2088,67200.0
2009-12-01 13:45:00,55.56,55.67,55.56,55.65,24700.0,36.2088,36.2805,36.2088,36.2675,24700.0
2009-12-01 13:50:00,55.65,55.8,55.65,55.8,44200.0,36.2675,36.3652,36.2675,36.3652,44200.0
2009-12-01 13:55:00,55.79,55.85,55.76,55.8,66600.0,36.3587,36.3978,36.3392,36.3652,66600.0
2009-12-01 14:00:00,55.81,56.02,55.78,56.01,117100.0,36.3717,36.5086,36.3522,36.5021,117100.0
2009-12-01 14:05:00,55.99,56.07,55.9,55.92,33600.0,36.489,36.5412,36.4304,36.4434,33600.0
2009-12-01 14:10:00,55.92,55.94,55.89,55.93,26000.0,36.4434,36.4565,36.4239,36.4499,26000.0
2009-12-01 14:15:00,55.93,55.93,55.83,55.87,28900.0,36.4499,36.4499,36.3848,36.4108,28900.0
2009-12-01 14:20:00,55.87,55.98,55.85,55.98,24900.0,36.4108,36.4825,36.3978,36.4825,24900.0
2009-12-01 14:25:00,55.97,56.16,55.97,56.16,46400.0,36.476,36.5998,36.476,36.5998,46400.0
2009-12-01 14:30:00,56.16,56.34,56.09,56.13,95600.0,36.5998,36.7171,36.5542,36.5803,95600.0
2009-12-01 14:35:00,56.12,56.14,56.07,56.1,21600.0,36.5738,36.5868,36.5412,36.5607,21600.0
2009-12-01 14:40:00,56.11,56.17,56.01,56.02,36300.0,36.5673,36.6064,36.5021,36.5086,36300.0
2009-12-01 14:45:00,56.0,56.03,55.93,55.94,30600.0,36.4956,36.5151,36.4499,36.4565,30600.0
2009-12-01 14:50:00,55.97,55.98,55.76,55.8,44300.0,36.476,36.4825,36.3392,36.3652,44300.0
2009-12-01 14:55:00,55.8,55.95,55.8,55.92,16000.0,36.3652,36.463,36.3652,36.4434,16000.0
2009-12-01 15:00:00,55.94,56.0,55.91,55.92,32500.0,36.4565,36.4956,36.4369,36.4434,32500.0
2009-12-01 15:05:00,55.92,56.05,55.88,56.02,28300.0,36.4434,36.5282,36.4174,36.5086,28300.0
2009-12-01 15:10:00,56.04,56.2,56.02,56.1,66400.0,36.5216,36.6259,36.5086,36.5607,66400.0
2009-12-01 15:15:00,56.11,56.24,56.08,56.19,52900.0,36.5673,36.652,36.5477,36.6194,52900.0
2009-12-01 15:20:00,56.19,56.22,56.02,56.08,74500.0,36.6194,36.6389,36.5086,36.5477,74500.0
2009-12-01 15:25:00,56.08,56.14,56.05,56.12,35900.0,36.5477,36.5868,36.5282,36.5738,35900.0
2009-12-01 15:30:00,56.11,56.13,55.86,55.89,59200.0,36.5673,36.5803,36.4043,36.4239,59200.0
2009-12-01 15:35:00,55.88,56.04,55.88,56.0,43800.0,36.4174,36.5216,36.4174,36.4956,43800.0
2009-12-01 15:40:00,56.0,56.12,56.0,56.1,95000.0,36.4956,36.5738,36.4956,36.5607,95000.0
2009-12-01 15:45:00,56.12,56.29,56.05,56.26,162600.0,36.5738,36.6846,36.5282,36.665,162600.0
2009-12-01 15:50:00,56.26,56.26,56.15,56.24,100000.0,36.665,36.665,36.5933,36.652,100000.0
2009-12-01 15:55:00,56.23,56.29,56.19,56.23,149700.0,36.6455,36.6846,36.6194,36.6455,149700.0
2009-12-02 09:30:00,56.48,56.75,56.22,56.68,100000.0,36.8084,36.9843,36.6389,36.9387,100000.0
2009-12-02 09:35:00,56.68,56.71,56.47,56.66,46900.0,36.9387,36.9583,36.8019,36.9257,46900.0
2009-12-02 09:40:00,56.67,56.8,56.39,56.41,68000.0,36.9322,37.0169,36.7497,36.7628,68000.0
2009-12-02 09:45:00,56.41,56.63,56.37,56.59,64600.0,36.7628,36.9061,36.7367,36.8801,64600.0
2009-12-02 09:50:00,56.59,56.71,56.52,56.56,35800.0,36.8801,36.9583,36.8345,36.8605,35800.0
2009-12-02 09:55:00,56.54,56.57,56.31,56.41,63300.0,36.8475,36.867,36.6976,36.7628,63300.0
2009-12-02 10:00:00,56.42,56.59,56.41,56.54,33500.0,36.7693,36.8801,36.7628,36.8475,33500.0
2009-12-02 10:05:00,56.55,56.59,56.53,56.56,23400.0,36.854,36.8801,36.841,36.8605,23400.0
2009-12-02 10:10:00,56.55,57.04,56.55,56.84,108700.0,36.854,37.1733,36.854,37.043,108700.0
2009-12-02 10:15:00,56.86,56.91,56.79,56.87,38200.0,37.056,37.0886,37.0104,37.0626,38200.0
2009-12-02 10:20:00,56.86,56.86,56.75,56.78,33000.0,37.056,37.056,36.9843,37.0039,33000.0
2009-12-02 10:25:00,56.78,56.85,56.73,56.76,34100.0,37.0039,37.0495,36.9713,36.9909,34100.0
2009-12-02 10:30:00,56.73,56.83,56.66,56.79,29900.0,36.9713,37.0365,36.9257,37.0104,29900.0
2009-12-02 10:35:00,56.8,56.87,56.79,56.83,18000.0,37.0169,37.0626,37.0104,37.0365,18000.0
2009-12-02 10:40:00,56.85,56.97,56.8,56.94,16700.0,37.0495,37.1277,37.0169,37.1082,16700.0
2009-12-02 10:45:00,56.95,56.95,56.77,56.86,27400.0,37.1147,37.1147,36.9974,37.056,27400.0
2009-12-02 10:50:00,56.89,56.91,56.86,56.87,17700.0,37.0756,37.0886,37.056,37.0626,17700.0
2009-12-02 10:55:00,56.88,56.93,56.85,56.86,21100.0,37.0691,37.1017,37.0495,37.056,21100.0
2009-12-02 11:00:00,56.86,56.87,56.69,56.7,23200.0,37.056,37.0626,36.9452,36.9518,23200.0
2009-12-02 11:05:00,56.7,56.7,56.47,56.48,36700.0,36.9518,36.9518,36.8019,36.8084,36700.0
2009-12-02 11:10:00,56.49,56.49,56.18,56.27,66200.0,36.8149,36.8149,36.6129,36.6715,66200.0
2009-12-02 11:15:00,56.26,56.42,56.24,56.36,51300.0,36.665,36.7693,36.652,36.7302,51300.0
2009-12-02 11:20:00,56.34,56.47,56.29,56.42,17800.0,36.7171,36.8019,36.6846,36.7693,17800.0
2009-12-02 11:25:00,56.38,56.45,56.36,56.38,20800.0,36.7432,36.7888,36.7302,36.7432,20800.0
2009-12-02 11:30:00,56.36,56.4,56.29,56.4,28300.0,36.7302,36.7562,36.6846,36.7562,28300.0
2009-12-02 11:35:00,56.36,56.53,56.34,56.51,22500.0,36.7302,36.841,36.7171,36.8279,22500.0
2009-12-02 11:40:00,56.51,56.57,56.46,56.48,31800.0,36.8279,36.867,36.7954,36.8084,31800.0
2009-12-02 11:45:00,56.48,56.56,56.47,56.5,10500.0,36.8084,36.8605,36.8019,36.8214,10500.0
2009-12-02 11:50:00,56.5,56.51,56.38,56.39,6900.0,36.8214,36.8279,36.7432,36.7497,6900.0
2009-12-02 11:55:00,56.39,56.55,56.38,56.53,8700.0,36.7497,36.854,36.7432,36.841,8700.0
2009-12-02 12:00:00,56.53,56.65,56.53,56.65,16000.0,36.841,36.9192,36.841,36.9192,16000.0
2009-12-02 12:05:00,56.64,56.65,56.52,56.52,15100.0,36.9127,36.9192,36.8345,36.8345,15100.0
2009-12-02 12:10:00,56.54,56.54,56.43,56.45,19800.0,36.8475,36.8475,36.7758,36.7888,19800.0
2009-12-02 12:15:00,56.44,56.49,56.34,56.38,30900.0,36.7823,36.8149,36.7171,36.7432,30900.0
2009-12-02 12:20:00,56.37,56.37,56.1,56.15,65100.0,36.7367,36.7367,36.5607,36.5933,65100.0
2009-12-02 12:25:00,56.14,56.19,56.12,56.17,35700.0,36.5868,36.6194,36.5738,36.6064,35700.0
2009-12-02 12:30:00,56.17,56.27,56.16,56.25,28100.0,36.6064,36.6715,36.5998,36.6585,28100.0
2009-12-02 12:35:00,56.24,56.28,56.21,56.22,19900.0,36.652,36.678,36.6324,36.6389,19900.0
2009-12-02 12:40:00,56.23,56.23,56.14,56.18,14700.0,36.6455,36.6455,36.5868,36.6129,14700.0
2009-12-02 12:45:00,56.19,56.22,56.17,56.22,95500.0,36.6194,36.6389,36.6064,36.6389,95500.0
2009-12-02 12:50:00,56.21,56.26,56.17,56.26,11400.0,36.6324,36.665,36.6064,36.665,11400.0
2009-12-02 12:55:00,56.27,56.28,56.22,56.28,8000.0,36.6715,36.678,36.6389,36.678,8000.0
2009-12-02 13:00:00,56.28,56.35,56.27,56.35,16700.0,36.678,36.7237,36.6715,36.7237,16700.0
2009-12-02 13:05:00,56.34,56.41,56.32,56.41,5100.0,36.7171,36.7628,36.7041,36.7628,5100.0
2009-12-02 13:10:00,56.4,56.47,56.38,56.46,11800.0,36.7562,36.8019,36.7432,36.7954,11800.0
2009-12-02 13:15:00,56.46,56.54,56.46,56.52,21300.0,36.7954,36.8475,36.7954,36.8345,21300.0
2009-12-02 13:20:00,56.53,56.55,56.47,56.47,6900.0,36.841,36.854,36.8019,36.8019,6900.0
2009-12-02 13:25:00,56.48,56.48,56.38,56.4,7300.0,36.8084,36.8084,36.7432,36.7562,7300.0
2009-12-02 13:30:00,56.4,56.42,56.35,56.42,11900.0,36.7562,36.7693,36.7237,36.7693,11900.0
2009-12-02 13:35:00,56.42,56.42,56.37,56.39,36700.0,36.7693,36.7693,36.7367,36.7497,36700.0
2009-12-02 13:40:00,56.38,56.4,56.37,56.39,8000.0,36.7432,36.7562,36.7367,36.7497,8000.0
2009-12-02 13:45:00,56.39,56.45,56.38,56.45,21500.0,36.7497,36.7888,36.7432,36.7888,21500.0
2009-12-02 13:50:00,56.43,56.44,56.37,56.37,26800.0,36.7758,36.7823,36.7367,36.7367,26800.0
2009-12-02 13:55:00,56.37,56.42,56.35,56.4,24400.0,36.7367,36.7693,36.7237,36.7562,24400.0
2009-12-02 14:00:00,56.4,56.5,56.35,56.39,48700.0,36.7562,36.8214,36.7237,36.7497,48700.0
2009-12-02 14:05:00,56.39,56.45,56.36,56.43,11700.0,36.7497,36.7888,36.7302,36.7758,11700.0
2009-12-02 14:10:00,56.43,56.43,56.36,56.42,40600.0,36.7758,36.7758,36.7302,36.7693,40600.0
2009-12-02 14:15:00,56.42,56.44,56.2,56.2,53400.0,36.7693,36.7823,36.6259,36.6259,53400.0
2009-12-02 14:20:00,56.22,56.35,56.22,56.31,35900.0,36.6389,36.7237,36.6389,36.6976,35900.0
2009-12-02 14:25:00,56.29,56.39,56.29,56.39,16700.0,36.6846,36.7497,36.6846,36.7497,16700.0
2009-12-02 14:30:00,56.38,56.39,56.29,56.29,10800.0,36.7432,36.7497,36.6846,36.6846,10800.0
2009-12-02 14:35:00,56.29,56.41,56.29,56.39,38000.0,36.6846,36.7628,36.6846,36.7497,38000.0
2009-12-02 14:40:00,56.39,56.39,56.31,56.31,13000.0,36.7497,36.7497,36.6976,36.6976,13000.0
2009-12-02 14:45:00,56.32,56.34,56.31,56.33,15700.0,36.7041,36.7171,36.6976,36.7106,15700.0
2009-12-02 14:50:00,56.33,56.33,56.3,56.31,18300.0,36.7106,36.7106,36.6911,36.6976,18300.0
2009-12-02 14:55:00,56.31,56.31,56.22,56.23,22300.0,36.6976,36.6976,36.6389,36.6455,22300.0
2009-12-02 15:00:00,56.23,56.31,56.22,56.27,15300.0,36.6455,36.6976,36.6389,36.6715,15300.0
2009-12-02 15:05:00,56.26,56.32,56.25,56.31,13800.0,36.665,36.7041,36.6585,36.6976,13800.0
2009-12-02 15:10:00,56.31,56.32,56.24,56.3,22300.0,36.6976,36.7041,36.652,36.6911,22300.0
2009-12-02 15:15:00,56.3,56.35,56.26,56.34,34400.0,36.6911,36.7237,36.665,36.7171,34400.0
2009-12-02 15:20:00,56.32,56.45,56.31,56.4,48900.0,36.7041,36.7888,36.6976,36.7562,48900.0
2009-12-02 15:25:00,56.4,56.45,56.38,56.41,16100.0,36.7562,36.7888,36.7432,36.7628,16100.0
2009-12-02 15:30:00,56.4,56.41,56.35,56.41,25200.0,36.7562,36.7628,36.7237,36.7628,25200.0
2009-12-02 15:35:00,56.42,56.47,56.37,56.41,37100.0,36.7693,36.8019,36.7367,36.7628,37100.0
2009-12-02 15:40:00,56.42,56.61,56.41,56.6,78500.0,36.7693,36.8931,36.7628,36.8866,78500.0
2009-12-02 15:45:00,56.58,56.66,56.51,56.59,92200.0,36.8736,36.9257,36.8279,36.8801,92200.0
2009-12-02 15:50:00,56.6,56.6,56.41,56.44,101700.0,36.8866,36.8866,36.7628,36.7823,101700.0
2009-12-02 15:55:00,56.44,56.53,56.44,56.46,217000.0,36.7823,36.841,36.7823,36.7954,217000.0
2009-12-03 09:30:00,56.81,56.81,55.97,56.02,157500.0,37.0234,37.0234,36.476,36.5086,157500.0
2009-12-03 09:35:00,55.99,56.21,55.67,56.03,529700.0,36.489,36.6324,36.2805,36.5151,529700.0
2009-12-03 09:40:00,56.02,56.18,55.62,56.14,162100.0,36.5086,36.6129,36.2479,36.5868,162100.0
2009-12-03 09:45:00,56.16,56.28,55.79,55.79,123300.0,36.5998,36.678,36.3587,36.3587,123300.0
2009-12-03 09:50:00,55.81,55.84,55.58,55.58,103400.0,36.3717,36.3913,36.2218,36.2218,103400.0
2009-12-03 09:55:00,55.6,55.6,55.15,55.21,179300.0,36.2349,36.2349,35.9416,35.9807,179300.0
2009-12-03 10:00:00,55.22,55.25,54.99,55.1,199600.0,35.9872,36.0068,35.8373,35.909,199600.0
2009-12-03 10:05:00,55.08,55.11,54.95,54.98,176900.0,35.896,35.9155,35.8113,35.8308,176900.0
2009-12-03 10:10:00,54.99,55.0,54.58,54.64,296200.0,35.8373,35.8439,35.5701,35.6092,296200.0
2009-12-03 10:15:00,54.65,54.85,54.53,54.77,207400.0,35.6158,35.7461,35.5376,35.694,207400.0
2009-12-03 10:20:00,54.77,55.0,54.74,55.0,119400.0,35.694,35.8439,35.6744,35.8439,119400.0
2009-12-03 10:25:00,55.0,55.0,54.93,54.98,149600.0,35.8439,35.8439,35.7982,35.8308,149600.0
2009-12-03 10:30:00,54.99,55.01,54.74,54.8,76400.0,35.8373,35.8504,35.6744,35.7135,76400.0
2009-12-03 10:35:00,54.81,54.83,54.54,54.54,135800.0,35.72,35.7331,35.5441,35.5441,135800.0
2009-12-03 10:40:00,54.54,54.54,54.11,54.11,194700.0,35.5441,35.5441,35.2638,35.2638,194700.0
2009-12-03 10:45:00,54.11,54.39,54.1,54.37,164700.0,35.2638,35.4463,35.2573,35.4333,164700.0
2009-12-03 10:50:00,54.35,54.45,54.2,54.28,97700.0,35.4203,35.4854,35.3225,35.3746,97700.0
2009-12-03 10:55:00,54.29,54.35,54.13,54.25,105700.0,35.3811,35.4203,35.2769,35.3551,105700.0
2009-12-03 11:00:00,54.25,54.37,54.22,54.26,60900.0,35.3551,35.4333,35.3355,35.3616,60900.0
2009-12-03 11:05:00,54.27,54.32,54.1,54.1,77100.0,35.3681,35.4007,35.2573,35.2573,77100.0
2009-12-03 11:10:00,54.1,54.1,53.81,53.83,148300.0,35.2573,35.2573,35.0683,35.0814,148300.0
2009-12-03 11:15:00,53.82,54.04,53.71,53.98,192400.0,35.0748,35.2182,35.0032,35.1791,192400.0
2009-12-03 11:20:00,53.99,54.03,53.81,53.86,95000.0,35.1856,35.2117,35.0683,35.1009,95000.0
2009-12-03 11:25:00,53.86,53.97,53.81,53.85,87200.0,35.1009,35.1726,35.0683,35.0944,87200.0
2009-12-03 11:30:00,53.85,53.85,53.64,53.65,164600.0,35.0944,35.0944,34.9575,34.9641,164600.0
2009-12-03 11:35:00,53.65,53.67,53.2,53.28,354500.0,34.9641,34.9771,34.6708,34.7229,354500.0
2009-12-03 11:40:00,53.22,53.42,53.21,53.39,130400.0,34.6838,34.8142,34.6773,34.7946,130400.0
2009-12-03 11:45:00,53.39,53.49,53.28,53.46,237800.0,34.7946,34.8598,34.7229,34.8402,237800.0
2009-12-03 11:50:00,53.46,53.75,53.46,53.75,92700.0,34.8402,35.0292,34.8402,35.0292,92700.0
2009-12-03 11:55:00,53.74,53.95,53.72,53.94,115400.0,35.0227,35.1596,35.0097,35.1531,115400.0
2009-12-03 12:00:00,53.94,53.96,53.81,53.88,97900.0,35.1531,35.1661,35.0683,35.1139,97900.0
2009-12-03 12:05:00,53.88,54.03,53.81,54.01,129700.0,35.1139,35.2117,35.0683,35.1987,129700.0
2009-12-03 12:10:00,54.01,54.18,53.98,54.12,108100.0,35.1987,35.3095,35.1791,35.2704,108100.0
2009-12-03 12:15:00,54.13,54.29,54.12,54.21,70900.0,35.2769,35.3811,35.2704,35.329,70900.0
2009-12-03 12:20:00,54.21,54.25,54.08,54.14,84300.0,35.329,35.3551,35.2443,35.2834,84300.0
2009-12-03 12:25:00,54.12,54.14,54.03,54.07,33200.0,35.2704,35.2834,35.2117,35.2378,33200.0
2009-12-03 12:30:00,54.07,54.08,53.95,53.99,31900.0,35.2378,35.2443,35.1596,35.1856,31900.0
2009-12-03 12:35:00,54.0,54.06,53.96,54.0,60500.0,35.1922,35.2313,35.1661,35.1922,60500.0
2009-12-03 12:40:00,54.0,54.09,53.99,54.03,43700.0,35.1922,35.2508,35.1856,35.2117,43700.0
2009-12-03 12:45:00,54.03,54.03,53.83,54.01,64200.0,35.2117,35.2117,35.0814,35.1987,64200.0
2009-12-03 12:50:00,54.01,54.06,53.92,53.99,45900.0,35.1987,35.2313,35.14,35.1856,45900.0
2009-12-03 12:55:00,53.99,54.09,53.97,54.06,53100.0,35.1856,35.2508,35.1726,35.2313,53100.0
2009-12-03 13:00:00,54.06,54.15,54.04,54.1,85800.0,35.2313,35.2899,35.2182,35.2573,85800.0
2009-12-03 13:05:00,54.1,54.14,54.07,54.11,29800.0,35.2573,35.2834,35.2378,35.2638,29800.0
2009-12-03 13:10:00,54.1,54.13,53.88,53.91,88600.0,35.2573,35.2769,35.1139,35.1335,88600.0
2009-12-03 13:15:00,53.9,53.96,53.89,53.9,31500.0,35.127,35.1661,35.1205,35.127,31500.0
2009-12-03 13:20:00,53.89,53.9,53.77,53.83,84400.0,35.1205,35.127,35.0423,35.0814,84400.0
2009-12-03 13:25:00,53.83,53.87,53.75,53.83,57900.0,35.0814,35.1074,35.0292,35.0814,57900.0
2009-12-03 13:30:00,53.79,53.83,53.69,53.77,21400.0,35.0553,35.0814,34.9901,35.0423,21400.0
2009-12-03 13:35:00,53.77,53.87,53.77,53.81,37800.0,35.0423,35.1074,35.0423,35.0683,37800.0
2009-12-03 13:40:00,53.81,53.88,53.77,53.88,41300.0,35.0683,35.1139,35.0423,35.1139,41300.0
2009-12-03 13:45:00,53.87,54.05,53.87,54.02,106100.0,35.1074,35.2247,35.1074,35.2052,106100.0
2009-12-03 13:50:00,54.03,54.03,53.94,53.97,36700.0,35.2117,35.2117,35.1531,35.1726,36700.0
2009-12-03 13:55:00,53.97,54.02,53.92,53.95,53000.0,35.1726,35.2052,35.14,35.1596,53000.0
2009-12-03 14:00:00,53.95,53.95,53.79,53.8,48100.0,35.1596,35.1596,35.0553,35.0618,48100.0
2009-12-03 14:05:00,53.81,53.81,53.72,53.79,40200.0,35.0683,35.0683,35.0097,35.0553,40200.0
2009-12-03 14:10:00,53.79,53.79,53.52,53.55,122100.0,35.0553,35.0553,34.8793,34.8989,122100.0
2009-12-03 14:15:00,53.53,53.58,53.47,53.53,84000.0,34.8859,34.9184,34.8467,34.8859,84000.0
2009-12-03 14:20:00,53.54,53.59,53.41,53.45,96200.0,34.8924,34.925,34.8076,34.8337,96200.0
2009-12-03 14:25:00,53.43,53.5,53.43,53.5,47100.0,34.8207,34.8663,34.8207,34.8663,47100.0
2009-12-03 14:30:00,53.5,53.5,53.32,53.38,108600.0,34.8663,34.8663,34.749,34.7881,108600.0
2009-12-03 14:35:00,53.36,53.38,52.97,52.99,242100.0,34.7751,34.7881,34.5209,34.5339,242100.0
2009-12-03 14:40:00,52.98,53.17,52.94,53.17,159100.0,34.5274,34.6512,34.5013,34.6512,159100.0
2009-12-03 14:45:00,53.17,53.28,53.05,53.12,88300.0,34.6512,34.7229,34.573,34.6187,88300.0
2009-12-03 14:50:00,53.12,53.13,53.0,53.04,61300.0,34.6187,34.6252,34.5404,34.5665,61300.0
2009-12-03 14:55:00,53.03,53.07,52.91,53.07,86200.0,34.56,34.5861,34.4818,34.5861,86200.0
2009-12-03 15:00:00,53.07,53.19,53.05,53.05,62300.0,34.5861,34.6643,34.573,34.573,62300.0
2009-12-03 15:05:00,53.05,53.15,53.03,53.12,74400.0,34.573,34.6382,34.56,34.6187,74400.0
2009-12-03 15:10:00,53.12,53.16,53.03,53.08,96000.0,34.6187,34.6447,34.56,34.5926,96000.0
2009-12-03 15:15:00,53.08,53.24,53.08,53.12,96200.0,34.5926,34.6969,34.5926,34.6187,96200.0
2009-12-03 15:20:00,53.12,53.17,53.07,53.07,82100.0,34.6187,34.6512,34.5861,34.5861,82100.0
2009-12-03 15:25:00,53.07,53.08,52.95,53.01,179600.0,34.5861,34.5926,34.5079,34.547,179600.0
2009-12-03 15:30:00,52.99,53.02,52.97,52.97,121100.0,34.5339,34.5535,34.5209,34.5209,121100.0
2009-12-03 15:35:00,52.97,53.01,52.9,52.91,103500.0,34.5209,34.547,34.4753,34.4818,103500.0
2009-12-03 15:40:00,52.92,52.93,52.72,52.87,193500.0,34.4883,34.4948,34.358,34.4557,193500.0
2009-12-03 15:45:00,52.87,52.88,52.65,52.65,171700.0,34.4557,34.4622,34.3123,34.3123,171700.0
2009-12-03 15:50:00,52.65,52.97,52.62,52.92,306100.0,34.3123,34.5209,34.2928,34.4883,306100.0
2009-12-03 15:55:00,52.97,53.01,52.82,52.95,734100.0,34.5209,34.547,34.4231,34.5079,734100.0
2009-12-04 09:30:00,53.74,53.75,53.1,53.4,270000.0,35.0227,35.0292,34.6056,34.8011,270000.0
2009-12-04 09:35:00,53.39,53.45,52.9,52.93,222000.0,34.7946,34.8337,34.4753,34.4948,222000.0
2009-12-04 09:40:00,52.94,53.29,52.94,53.1,298000.0,34.5013,34.7294,34.5013,34.6056,298000.0
2009-12-04 09:45:00,53.12,53.53,53.11,53.39,240400.0,34.6187,34.8859,34.6121,34.7946,240400.0
2009-12-04 09:50:00,53.44,53.54,53.4,53.48,214100.0,34.8272,34.8924,34.8011,34.8533,214100.0
2009-12-04 09:55:00,53.5,53.65,53.22,53.26,97000.0,34.8663,34.9641,34.6838,34.7099,97000.0
2009-12-04 10:00:00,53.32,53.38,53.1,53.21,168700.0,34.749,34.7881,34.6056,34.6773,168700.0
2009-12-04 10:05:00,53.2,53.21,52.88,53.07,148600.0,34.6708,34.6773,34.4622,34.5861,148600.0
2009-12-04 10:10:00,53.05,53.08,52.65,52.81,151800.0,34.573,34.5926,34.3123,34.4166,151800.0
2009-12-04 10:15:00,52.81,52.81,52.17,52.18,330700.0,34.4166,34.4166,33.9995,34.006,330700.0
2009-12-04 10:20:00,52.17,52.46,52.09,52.38,223000.0,33.9995,34.1885,33.9474,34.1364,223000.0
2009-12-04 10:25:00,52.39,52.81,52.34,52.75,175700.0,34.1429,34.4166,34.1103,34.3775,175700.0
2009-12-04 10:30:00,52.77,53.18,52.76,53.12,138900.0,34.3906,34.6578,34.384,34.6187,138900.0
2009-12-04 10:35:00,53.09,53.17,52.91,53.12,187700.0,34.5991,34.6512,34.4818,34.6187,187700.0
2009-12-04 10:40:00,53.15,53.42,53.13,53.37,118700.0,34.6382,34.8142,34.6252,34.7816,118700.0
2009-12-04 10:45:00,53.38,53.44,53.13,53.17,67900.0,34.7881,34.8272,34.6252,34.6512,67900.0
2009-12-04 10:50:00,53.19,53.19,52.97,53.05,66700.0,34.6643,34.6643,34.5209,34.573,66700.0
2009-12-04 10:55:00,53.06,53.19,52.94,53.08,83800.0,34.5795,34.6643,34.5013,34.5926,83800.0
2009-12-04 11:00:00,53.06,53.2,52.95,53.09,83600.0,34.5795,34.6708,34.5079,34.5991,83600.0
2009-12-04 11:05:00,53.06,53.19,52.98,53.19,29500.0,34.5795,34.6643,34.5274,34.6643,29500.0
2009-12-04 11:10:00,53.19,53.35,53.18,53.29,41500.0,34.6643,34.7685,34.6578,34.7294,41500.0
2009-12-04 11:15:00,53.3,53.3,53.18,53.29,34800.0,34.736,34.736,34.6578,34.7294,34800.0
2009-12-04 11:20:00,53.29,53.29,53.13,53.13,32800.0,34.7294,34.7294,34.6252,34.6252,32800.0
2009-12-04 11:25:00,53.14,53.19,52.78,52.81,48700.0,34.6317,34.6643,34.3971,34.4166,48700.0
2009-12-04 11:30:00,52.79,52.83,52.64,52.83,97300.0,34.4036,34.4297,34.3058,34.4297,97300.0
2009-12-04 11:35:00,52.83,52.94,52.63,52.64,101700.0,34.4297,34.5013,34.2993,34.3058,101700.0
2009-12-04 11:40:00,52.64,52.64,52.36,52.39,73700.0,34.3058,34.3058,34.1234,34.1429,73700.0
2009-12-04 11:45:00,52.37,52.74,52.3,52.74,103200.0,34.1299,34.371,34.0843,34.371,103200.0
2009-12-04 11:50:00,52.72,52.78,52.57,52.78,28600.0,34.358,34.3971,34.2602,34.3971,28600.0
2009-12-04 11:55:00,52.8,52.8,52.66,52.79,14400.0,34.4101,34.4101,34.3189,34.4036,14400.0
2009-12-04 12:00:00,52.77,52.86,52.68,52.73,19400.0,34.3906,34.4492,34.3319,34.3645,19400.0
2009-12-04 12:05:00,52.72,52.84,52.71,52.84,16900.0,34.358,34.4362,34.3515,34.4362,16900.0
2009-12-04 12:10:00,52.84,52.95,52.82,52.82,27600.0,34.4362,34.5079,34.4231,34.4231,27600.0
2009-12-04 12:15:00,52.82,52.9,52.66,52.66,40800.0,34.4231,34.4753,34.3189,34.3189,40800.0
2009-12-04 12:20:00,52.66,52.75,52.62,52.69,22500.0,34.3189,34.3775,34.2928,34.3384,22500.0
2009-12-04 12:25:00,52.69,52.74,52.63,52.7,27300.0,34.3384,34.371,34.2993,34.3449,27300.0
2009-12-04 12:30:00,52.7,52.9,52.7,52.9,31500.0,34.3449,34.4753,34.3449,34.4753,31500.0
2009-12-04 12:35:00,52.89,52.96,52.88,52.95,25400.0,34.4688,34.5144,34.4622,34.5079,25400.0
2009-12-04 12:40:00,52.95,53.07,52.92,53.05,32100.0,34.5079,34.5861,34.4883,34.573,32100.0
2009-12-04 12:45:00,53.04,53.14,52.97,52.97,22300.0,34.5665,34.6317,34.5209,34.5209,22300.0
2009-12-04 12:50:00,52.99,53.06,52.94,53.03,29300.0,34.5339,34.5795,34.5013,34.56,29300.0
2009-12-04 12:55:00,53.03,53.05,52.95,53.0,18500.0,34.56,34.573,34.5079,34.5404,18500.0
2009-12-04 13:00:00,53.01,53.05,52.97,53.03,21900.0,34.547,34.573,34.5209,34.56,21900.0
2009-12-04 13:05:00,53.05,53.27,53.02,53.24,48000.0,34.573,34.7164,34.5535,34.6969,48000.0
2009-12-04 13:10:00,53.24,53.25,53.09,53.16,39200.0,34.6969,34.7034,34.5991,34.6447,39200.0
2009-12-04 13:15:00,53.18,53.25,53.16,53.18,21400.0,34.6578,34.7034,34.6447,34.6578,21400.0
2009-12-04 13:20:00,53.19,53.19,53.12,53.17,18000.0,34.6643,34.6643,34.6187,34.6512,18000.0
2009-12-04 13:25:00,53.19,53.21,53.09,53.13,33700.0,34.6643,34.6773,34.5991,34.6252,33700.0
2009-12-04 13:30:00,53.13,53.27,53.07,53.26,49100.0,34.6252,34.7164,34.5861,34.7099,49100.0
2009-12-04 13:35:00,53.27,53.32,53.18,53.28,45300.0,34.7164,34.749,34.6578,34.7229,45300.0
2009-12-04 13:40:00,53.26,53.36,53.26,53.36,38500.0,34.7099,34.7751,34.7099,34.7751,38500.0
2009-12-04 13:45:00,53.35,53.36,53.28,53.28,18800.0,34.7685,34.7751,34.7229,34.7229,18800.0
2009-12-04 13:50:00,53.28,53.33,53.07,53.16,52800.0,34.7229,34.7555,34.5861,34.6447,52800.0
2009-12-04 13:55:00,53.16,53.23,53.02,53.09,31500.0,34.6447,34.6903,34.5535,34.5991,31500.0
2009-12-04 14:00:00,53.1,53.23,53.09,53.23,37700.0,34.6056,34.6903,34.5991,34.6903,37700.0
2009-12-04 14:05:00,53.22,53.29,53.21,53.26,45300.0,34.6838,34.7294,34.6773,34.7099,45300.0
2009-12-04 14:10:00,53.26,53.39,53.24,53.37,38600.0,34.7099,34.7946,34.6969,34.7816,38600.0
2009-12-04 14:15:00,53.37,53.38,53.14,53.15,48200.0,34.7816,34.7881,34.6317,34.6382,48200.0
2009-12-04 14:20:00,53.18,53.19,53.07,53.09,33300.0,34.6578,34.6643,34.5861,34.5991,33300.0
2009-12-04 14:25:00,53.1,53.2,53.07,53.16,36900.0,34.6056,34.6708,34.5861,34.6447,36900.0
2009-12-04 14:30:00,53.16,53.26,53.16,53.24,113700.0,34.6447,34.7099,34.6447,34.6969,113700.0
2009-12-04 14:35:00,53.24,53.26,53.21,53.23,62200.0,34.6969,34.7099,34.6773,34.6903,62200.0
2009-12-04 14:40:00,53.24,53.26,53.14,53.23,38200.0,34.6969,34.7099,34.6317,34.6903,38200.0
2009-12-04 14:45:00,53.23,53.27,53.17,53.18,33100.0,34.6903,34.7164,34.6512,34.6578,33100.0
2009-12-04 14:50:00,53.17,53.27,53.14,53.26,38900.0,34.6512,34.7164,34.6317,34.7099,38900.0
2009-12-04 14:55:00,53.26,53.35,53.23,53.29,50700.0,34.7099,34.7685,34.6903,34.7294,50700.0
2009-12-04 15:00:00,53.28,53.34,53.24,53.3,51900.0,34.7229,34.762,34.6969,34.736,51900.0
2009-12-04 15:05:00,53.3,53.37,53.25,53.26,86800.0,34.736,34.7816,34.7034,34.7099,86800.0
2009-12-04 15:10:00,53.27,53.34,53.26,53.3,42900.0,34.7164,34.762,34.7099,34.736,42900.0
2009-12-04 15:15:00,53.3,53.34,53.25,53.33,53300.0,34.736,34.762,34.7034,34.7555,53300.0
2009-12-04 15:20:00,53.33,53.52,53.32,53.52,146300.0,34.7555,34.8793,34.749,34.8793,146300.0
2009-12-04 15:25:00,53.52,53.63,53.51,53.6,90600.0,34.8793,34.951,34.8728,34.9315,90600.0
2009-12-04 15:30:00,53.58,53.63,53.58,53.6,69600.0,34.9184,34.951,34.9184,34.9315,69600.0
2009-12-04 15:35:00,53.6,53.6,53.51,53.51,75700.0,34.9315,34.9315,34.8728,34.8728,75700.0
2009-12-04 15:40:00,53.51,53.51,53.31,53.31,127800.0,34.8728,34.8728,34.7425,34.7425,127800.0
2009-12-04 15:45:00,53.32,53.44,53.3,53.31,196400.0,34.749,34.8272,34.736,34.7425,196400.0
2009-12-04 15:50:00,53.32,53.38,53.32,53.34,180600.0,34.749,34.7881,34.749,34.762,180600.0
2009-12-04 15:55:00,53.34,53.6,53.33,53.52,367400.0,34.762,34.9315,34.7555,34.8793,367400.0
2009-12-07 09:30:00,53.55,53.76,53.47,53.55,70800.0,34.8989,35.0357,34.8467,34.8989,70800.0
2009-12-07 09:35:00,53.55,53.6,53.24,53.27,40800.0,34.8989,34.9315,34.6969,34.7164,40800.0
2009-12-07 09:40:00,53.3,53.77,53.23,53.75,69900.0,34.736,35.0423,34.6903,35.0292,69900.0
2009-12-07 09:45:00,53.75,53.89,53.7,53.8,49100.0,35.0292,35.1205,34.9966,35.0618,49100.0
2009-12-07 09:50:00,53.82,53.87,53.35,53.38,54600.0,35.0748,35.1074,34.7685,34.7881,54600.0
2009-12-07 09:55:00,53.38,53.54,53.25,53.4,67100.0,34.7881,34.8924,34.7034,34.8011,67100.0
2009-12-07 10:00:00,53.43,53.43,52.94,53.01,78500.0,34.8207,34.8207,34.5013,34.547,78500.0
2009-12-07 10:05:00,53.0,53.1,52.99,53.03,54300.0,34.5404,34.6056,34.5339,34.56,54300.0
2009-12-07 10:10:00,53.03,53.36,53.0,53.24,35900.0,34.56,34.7751,34.5404,34.6969,35900.0
2009-12-07 10:15:00,53.23,53.33,53.17,53.33,19700.0,34.6903,34.7555,34.6512,34.7555,19700.0
2009-12-07 10:20:00,53.33,53.34,53.08,53.14,44800.0,34.7555,34.762,34.5926,34.6317,44800.0
2009-12-07 10:25:00,53.16,53.17,53.03,53.15,26700.0,34.6447,34.6512,34.56,34.6382,26700.0
2009-12-07 10:30:00,53.16,53.38,53.16,53.31,54800.0,34.6447,34.7881,34.6447,34.7425,54800.0
2009-12-07 10:35:00,53.32,53.41,53.23,53.27,18500.0,34.749,34.8076,34.6903,34.7164,18500.0
2009-12-07 10:40:00,53.26,53.28,53.12,53.16,37000.0,34.7099,34.7229,34.6187,34.6447,37000.0
2009-12-07 10:45:00,53.16,53.18,53.11,53.15,34000.0,34.6447,34.6578,34.6121,34.6382,34000.0
2009-12-07 10:50:00,53.15,53.25,53.14,53.14,33100.0,34.6382,34.7034,34.6317,34.6317,33100.0
2009-12-07 10:55:00,53.15,53.2,53.11,53.11,17500.0,34.6382,34.6708,34.6121,34.6121,17500.0
2009-12-07 11:00:00,53.13,53.22,53.11,53.2,33500.0,34.6252,34.6838,34.6121,34.6708,33500.0
2009-12-07 11:05:00,53.2,53.35,53.19,53.32,32100.0,34.6708,34.7685,34.6643,34.749,32100.0
2009-12-07 11:10:00,53.32,53.37,53.3,53.33,36300.0,34.749,34.7816,34.736,34.7555,36300.0
2009-12-07 11:15:00,53.34,53.37,53.32,53.34,16000.0,34.762,34.7816,34.749,34.762,16000.0
2009-12-07 11:20:00,53.33,53.34,53.31,53.32,12600.0,34.7555,34.762,34.7425,34.749,12600.0
2009-12-07 11:25:00,53.32,53.34,53.27,53.33,12300.0,34.749,34.762,34.7164,34.7555,12300.0
2009-12-07 11:30:00,53.34,53.46,53.31,53.45,17200.0,34.762,34.8402,34.7425,34.8337,17200.0
2009-12-07 11:35:00,53.46,53.49,53.31,53.34,32500.0,34.8402,34.8598,34.7425,34.762,32500.0
2009-12-07 11:40:00,53.34,53.37,53.32,53.33,13700.0,34.762,34.7816,34.749,34.7555,13700.0
2009-12-07 11:45:00,53.34,53.43,53.34,53.42,13800.0,34.762,34.8207,34.762,34.8142,13800.0
2009-12-07 11:50:00,53.43,53.5,53.39,53.45,17900.0,34.8207,34.8663,34.7946,34.8337,17900.0
2009-12-07 11:55:00,53.45,53.46,53.35,53.37,13500.0,34.8337,34.8402,34.7685,34.7816,13500.0
2009-12-07 12:00:00,53.39,53.4,53.34,53.36,17100.0,34.7946,34.8011,34.762,34.7751,17100.0
2009-12-07 12:05:00,53.31,53.37,53.31,53.36,10900.0,34.7425,34.7816,34.7425,34.7751,10900.0
2009-12-07 12:10:00,53.37,53.42,53.3,53.3,24700.0,34.7816,34.8142,34.736,34.736,24700.0
2009-12-07 12:15:00,53.3,53.31,53.28,53.29,11300.0,34.736,34.7425,34.7229,34.7294,11300.0
2009-12-07 12:20:00,53.3,53.32,53.21,53.23,20200.0,34.736,34.749,34.6773,34.6903,20200.0
2009-12-07 12:25:00,53.23,53.25,53.22,53.22,10700.0,34.6903,34.7034,34.6838,34.6838,10700.0
2009-12-07 12:30:00,53.23,53.28,53.2,53.27,23900.0,34.6903,34.7229,34.6708,34.7164,23900.0
2009-12-07 12:35:00,53.28,53.38,53.26,53.26,42200.0,34.7229,34.7881,34.7099,34.7099,42200.0
2009-12-07 12:40:00,53.27,53.35,53.2,53.2,43200.0,34.7164,34.7685,34.6708,34.6708,43200.0
2009-12-07 12:45:00,53.2,53.26,53.11,53.15,58600.0,34.6708,34.7099,34.6121,34.6382,58600.0
2009-12-07 12:50:00,53.14,53.17,52.99,53.02,22800.0,34.6317,34.6512,34.5339,34.5535,22800.0
2009-12-07 12:55:00,53.02,53.04,52.95,52.98,24200.0,34.5535,34.5665,34.5079,34.5274,24200.0
2009-12-07 13:00:00,52.98,53.03,52.97,53.0,12500.0,34.5274,34.56,34.5209,34.5404,12500.0
2009-12-07 13:05:00,53.0,53.01,52.93,52.94,14200.0,34.5404,34.547,34.4948,34.5013,14200.0
2009-12-07 13:10:00,52.95,53.04,52.95,52.99,21000.0,34.5079,34.5665,34.5079,34.5339,21000.0
2009-12-07 13:15:00,53.0,53.02,52.97,52.97,17600.0,34.5404,34.5535,34.5209,34.5209,17600.0
2009-12-07 13:20:00,52.99,53.02,52.94,52.94,30000.0,34.5339,34.5535,34.5013,34.5013,30000.0
2009-12-07 13:25:00,52.96,52.97,52.91,52.93,9600.0,34.5144,34.5209,34.4818,34.4948,9600.0
2009-12-07 13:30:00,52.94,52.96,52.91,52.95,17300.0,34.5013,34.5144,34.4818,34.5079,17300.0
2009-12-07 13:35:00,52.95,52.98,52.93,52.97,14500.0,34.5079,34.5274,34.4948,34.5209,14500.0
2009-12-07 13:40:00,52.97,53.0,52.8,52.82,36300.0,34.5209,34.5404,34.4101,34.4231,36300.0
2009-12-07 13:45:00,52.84,52.84,52.76,52.78,20500.0,34.4362,34.4362,34.384,34.3971,20500.0
2009-12-07 13:50:00,52.78,52.78,52.57,52.58,32000.0,34.3971,34.3971,34.2602,34.2667,32000.0
2009-12-07 13:55:00,52.59,52.6,52.47,52.51,72300.0,34.2732,34.2798,34.195,34.2211,72300.0
2009-12-07 14:00:00,52.52,52.58,52.47,52.53,38100.0,34.2276,34.2667,34.195,34.2341,38100.0
2009-12-07 14:05:00,52.53,52.57,52.47,52.5,27600.0,34.2341,34.2602,34.195,34.2146,27600.0
2009-12-07 14:10:00,52.49,52.52,52.4,52.41,40300.0,34.2081,34.2276,34.1494,34.1559,40300.0
2009-12-07 14:15:00,52.41,52.49,52.37,52.44,182500.0,34.1559,34.2081,34.1299,34.1755,182500.0
2009-12-07 14:20:00,52.44,52.45,52.32,52.32,30000.0,34.1755,34.182,34.0973,34.0973,30000.0
2009-12-07 14:25:00,52.32,52.37,52.25,52.25,39800.0,34.0973,34.1299,34.0517,34.0517,39800.0
2009-12-07 14:30:00,52.25,52.25,51.98,52.08,84200.0,34.0517,34.0517,33.8757,33.9409,84200.0
2009-12-07 14:35:00,52.08,52.08,51.92,51.94,39700.0,33.9409,33.9409,33.8366,33.8496,39700.0
2009-12-07 14:40:00,51.94,52.01,51.81,51.85,50900.0,33.8496,33.8953,33.7649,33.791,50900.0
2009-12-07 14:45:00,51.81,51.86,51.76,51.8,63400.0,33.7649,33.7975,33.7323,33.7584,63400.0
2009-12-07 14:50:00,51.81,51.89,51.79,51.87,64800.0,33.7649,33.8171,33.7519,33.804,64800.0
2009-12-07 14:55:00,51.85,51.9,51.8,51.87,39900.0,33.791,33.8236,33.7584,33.804,39900.0
2009-12-07 15:00:00,51.89,51.97,51.87,51.94,81900.0,33.8171,33.8692,33.804,33.8496,81900.0
2009-12-07 15:05:00,51.95,51.95,51.83,51.86,47200.0,33.8562,33.8562,33.778,33.7975,47200.0
2009-12-07 15:10:00,51.88,52.03,51.86,51.98,63300.0,33.8105,33.9083,33.7975,33.8757,63300.0
2009-12-07 15:15:00,51.97,52.08,51.97,52.06,88900.0,33.8692,33.9409,33.8692,33.9278,88900.0
2009-12-07 15:20:00,52.06,52.07,51.92,51.93,41800.0,33.9278,33.9344,33.8366,33.8431,41800.0
2009-12-07 15:25:00,51.92,51.92,51.61,51.67,110600.0,33.8366,33.8366,33.6346,33.6737,110600.0
2009-12-07 15:30:00,51.67,52.01,51.65,51.97,87100.0,33.6737,33.8953,33.6606,33.8692,87100.0
2009-12-07 15:35:00,51.98,52.01,51.92,51.99,308400.0,33.8757,33.8953,33.8366,33.8822,308400.0
2009-12-07 15:40:00,51.99,52.28,51.99,52.28,124700.0,33.8822,34.0712,33.8822,34.0712,124700.0
2009-12-07 15:45:00,52.27,52.27,51.7,52.12,292200.0,34.0647,34.0647,33.6932,33.9669,292200.0
2009-12-07 15:50:00,52.11,52.21,52.09,52.14,128000.0,33.9604,34.0256,33.9474,33.98,128000.0
2009-12-07 15:55:00,52.14,52.15,52.02,52.07,188700.0,33.98,33.9865,33.9018,33.9344,188700.0
2009-12-08 09:30:00,51.71,52.09,51.53,52.0,163300.0,33.6997,33.9474,33.5824,33.8887,163300.0
2009-12-08 09:35:00,52.0,52.84,51.98,52.63,180300.0,33.8887,34.4362,33.8757,34.2993,180300.0
2009-12-08 09:40:00,52.6,52.96,52.48,52.55,129800.0,34.2798,34.5144,34.2016,34.2472,129800.0
2009-12-08 09:45:00,52.56,52.9,52.53,52.79,132500.0,34.2537,34.4753,34.2341,34.4036,132500.0
2009-12-08 09:50:00,52.79,53.16,52.78,53.08,89200.0,34.4036,34.6447,34.3971,34.5926,89200.0
2009-12-08 09:55:00,53.1,53.35,53.06,53.27,117300.0,34.6056,34.7685,34.5795,34.7164,117300.0
2009-12-08 10:00:00,53.27,53.47,53.24,53.41,148200.0,34.7164,34.8467,34.6969,34.8076,148200.0
2009-12-08 10:05:00,53.41,53.59,53.18,53.57,175300.0,34.8076,34.925,34.6578,34.9119,175300.0
2009-12-08 10:10:00,53.57,53.65,53.31,53.34,135700.0,34.9119,34.9641,34.7425,34.762,135700.0
2009-12-08 10:15:00,53.35,53.37,53.14,53.36,144500.0,34.7685,34.7816,34.6317,34.7751,144500.0
2009-12-08 10:20:00,53.36,53.47,53.13,53.22,59200.0,34.7751,34.8467,34.6252,34.6838,59200.0
2009-12-08 10:25:00,53.24,53.4,53.17,53.38,45300.0,34.6969,34.8011,34.6512,34.7881,45300.0
2009-12-08 10:30:00,53.39,53.52,53.34,53.48,39100.0,34.7946,34.8793,34.762,34.8533,39100.0
2009-12-08 10:35:00,53.48,53.58,53.42,53.44,37200.0,34.8533,34.9184,34.8142,34.8272,37200.0
2009-12-08 10:40:00,53.42,53.46,53.35,53.37,28200.0,34.8142,34.8402,34.7685,34.7816,28200.0
2009-12-08 10:45:00,53.36,53.36,53.21,53.22,28300.0,34.7751,34.7751,34.6773,34.6838,28300.0
2009-12-08 10:50:00,53.22,53.3,53.12,53.23,59800.0,34.6838,34.736,34.6187,34.6903,59800.0
2009-12-08 10:55:00,53.2,53.23,53.0,53.17,46700.0,34.6708,34.6903,34.5404,34.6512,46700.0
2009-12-08 11:00:00,53.18,53.44,53.15,53.42,38700.0,34.6578,34.8272,34.6382,34.8142,38700.0
2009-12-08 11:05:00,53.42,53.56,53.37,53.54,27800.0,34.8142,34.9054,34.7816,34.8924,27800.0
2009-12-08 11:10:00,53.53,53.53,53.44,53.47,29400.0,34.8859,34.8859,34.8272,34.8467,29400.0
2009-12-08 11:15:00,53.48,53.5,53.38,53.38,36500.0,34.8533,34.8663,34.7881,34.7881,36500.0
2009-12-08 11:20:00,53.39,53.52,53.37,53.52,19500.0,34.7946,34.8793,34.7816,34.8793,19500.0
2009-12-08 11:25:00,53.53,53.64,53.48,53.6,36900.0,34.8859,34.9575,34.8533,34.9315,36900.0
2009-12-08 11:30:00,53.62,53.69,53.58,53.64,25100.0,34.9445,34.9901,34.9184,34.9575,25100.0
2009-12-08 11:35:00,53.63,53.65,53.45,53.54,18900.0,34.951,34.9641,34.8337,34.8924,18900.0
2009-12-08 11:40:00,53.52,53.69,53.52,53.66,33100.0,34.8793,34.9901,34.8793,34.9706,33100.0
2009-12-08 11:45:00,53.67,53.78,53.6,53.75,44600.0,34.9771,35.0488,34.9315,35.0292,44600.0
2009-12-08 11:50:00,53.75,53.76,53.53,53.67,43200.0,35.0292,35.0357,34.8859,34.9771,43200.0
2009-12-08 11:55:00,53.67,53.75,53.55,53.72,67400.0,34.9771,35.0292,34.8989,35.0097,67400.0
2009-12-08 12:00:00,53.74,53.94,53.72,53.9,70600.0,35.0227,35.1531,35.0097,35.127,70600.0
2009-12-08 12:05:00,53.9,53.93,53.78,53.79,45700.0,35.127,35.1465,35.0488,35.0553,45700.0
2009-12-08 12:10:00,53.78,53.86,53.73,53.79,34200.0,35.0488,35.1009,35.0162,35.0553,34200.0
2009-12-08 12:15:00,53.79,53.8,53.75,53.78,38900.0,35.0553,35.0618,35.0292,35.0488,38900.0
2009-12-08 12:20:00,53.78,53.81,53.73,53.8,36800.0,35.0488,35.0683,35.0162,35.0618,36800.0
2009-12-08 12:25:00,53.8,53.81,53.63,53.71,36000.0,35.0618,35.0683,34.951,35.0032,36000.0
2009-12-08 12:30:00,53.71,53.73,53.63,53.63,28200.0,35.0032,35.0162,34.951,34.951,28200.0
2009-12-08 12:35:00,53.62,53.63,53.5,53.59,30600.0,34.9445,34.951,34.8663,34.925,30600.0
2009-12-08 12:40:00,53.61,53.64,53.48,53.55,37500.0,34.938,34.9575,34.8533,34.8989,37500.0
2009-12-08 12:45:00,53.55,53.6,53.55,53.6,15800.0,34.8989,34.9315,34.8989,34.9315,15800.0
2009-12-08 12:50:00,53.6,53.6,53.49,53.5,23100.0,34.9315,34.9315,34.8598,34.8663,23100.0
2009-12-08 12:55:00,53.49,53.7,53.49,53.69,27400.0,34.8598,34.9966,34.8598,34.9901,27400.0
2009-12-08 13:00:00,53.69,53.72,53.63,53.66,30500.0,34.9901,35.0097,34.951,34.9706,30500.0
2009-12-08 13:05:00,53.66,53.67,53.59,53.65,17600.0,34.9706,34.9771,34.925,34.9641,17600.0
2009-12-08 13:10:00,53.64,53.66,53.44,53.47,34300.0,34.9575,34.9706,34.8272,34.8467,34300.0
2009-12-08 13:15:00,53.48,53.57,53.48,53.55,41400.0,34.8533,34.9119,34.8533,34.8989,41400.0
2009-12-08 13:20:00,53.54,53.6,53.47,53.55,39400.0,34.8924,34.9315,34.8467,34.8989,39400.0
2009-12-08 13:25:00,53.54,53.63,53.49,53.54,44900.0,34.8924,34.951,34.8598,34.8924,44900.0
2009-12-08 13:30:00,53.54,53.56,53.5,53.56,69700.0,34.8924,34.9054,34.8663,34.9054,69700.0
2009-12-08 13:35:00,53.56,53.7,53.55,53.61,48500.0,34.9054,34.9966,34.8989,34.938,48500.0
2009-12-08 13:40:00,53.61,53.74,53.53,53.53,136900.0,34.938,35.0227,34.8859,34.8859,136900.0
2009-12-08 13:45:00,53.52,53.75,53.52,53.74,34300.0,34.8793,35.0292,34.8793,35.0227,34300.0
2009-12-08 13:50:00,53.76,53.79,53.68,53.79,74800.0,35.0357,35.0553,34.9836,35.0553,74800.0
2009-12-08 13:55:00,53.78,53.79,53.7,53.76,171900.0,35.0488,35.0553,34.9966,35.0357,171900.0
2009-12-08 14:00:00,53.75,53.76,53.64,53.73,37100.0,35.0292,35.0357,34.9575,35.0162,37100.0
2009-12-08 14:05:00,53.72,53.83,53.71,53.83,39900.0,35.0097,35.0814,35.0032,35.0814,39900.0
2009-12-08 14:10:00,53.84,53.85,53.68,53.75,36400.0,35.0879,35.0944,34.9836,35.0292,36400.0
2009-12-08 14:15:00,53.76,53.81,53.61,53.74,59600.0,35.0357,35.0683,34.938,35.0227,59600.0
2009-12-08 14:20:00,53.73,53.74,53.54,53.58,36700.0,35.0162,35.0227,34.8924,34.9184,36700.0
2009-12-08 14:25:00,53.57,53.68,53.48,53.61,50200.0,34.9119,34.9836,34.8533,34.938,50200.0
2009-12-08 14:30:00,53.64,53.79,53.59,53.77,36900.0,34.9575,35.0553,34.925,35.0423,36900.0
2009-12-08 14:35:00,53.77,54.03,53.63,53.97,175300.0,35.0423,35.2117,34.951,35.1726,175300.0
2009-12-08 14:40:00,53.98,54.18,53.85,54.18,177000.0,35.1791,35.3095,35.0944,35.3095,177000.0
2009-12-08 14:45:00,54.18,54.18,53.95,54.05,128500.0,35.3095,35.3095,35.1596,35.2247,128500.0
2009-12-08 14:50:00,54.05,54.05,53.86,53.97,115000.0,35.2247,35.2247,35.1009,35.1726,115000.0
2009-12-08 14:55:00,53.97,54.0,53.85,53.92,73200.0,35.1726,35.1922,35.0944,35.14,73200.0
2009-12-08 15:00:00,53.91,53.95,53.81,53.91,48900.0,35.1335,35.1596,35.0683,35.1335,48900.0
2009-12-08 15:05:00,53.91,53.91,53.76,53.78,95200.0,35.1335,35.1335,35.0357,35.0488,95200.0
2009-12-08 15:10:00,53.78,53.8,53.59,53.71,95900.0,35.0488,35.0618,34.925,35.0032,95900.0
2009-12-08 15:15:00,53.7,53.71,53.55,53.62,80100.0,34.9966,35.0032,34.8989,34.9445,80100.0
2009-12-08 15:20:00,53.63,53.75,53.62,53.74,46400.0,34.951,35.0292,34.9445,35.0227,46400.0
2009-12-08 15:25:00,53.73,53.8,53.66,53.72,66500.0,35.0162,35.0618,34.9706,35.0097,66500.0
2009-12-08 15:30:00,53.73,53.83,53.7,53.74,67300.0,35.0162,35.0814,34.9966,35.0227,67300.0
2009-12-08 15:35:00,53.74,53.87,53.68,53.68,82400.0,35.0227,35.1074,34.9836,34.9836,82400.0
2009-12-08 15:40:00,53.68,53.73,53.64,53.67,96000.0,34.9836,35.0162,34.9575,34.9771,96000.0
2009-12-08 15:45:00,53.67,53.72,53.45,53.46,187800.0,34.9771,35.0097,34.8337,34.8402,187800.0
2009-12-08 15:50:00,53.46,53.49,53.27,53.39,173200.0,34.8402,34.8598,34.7164,34.7946,173200.0
2009-12-08 15:55:00,53.37,53.72,53.29,53.5,305500.0,34.7816,35.0097,34.7294,34.8663,305500.0
2009-12-09 09:30:00,53.63,53.9,53.49,53.57,53100.0,34.951,35.127,34.8598,34.9119,53100.0
2009-12-09 09:35:00,53.59,53.61,53.29,53.36,78300.0,34.925,34.938,34.7294,34.7751,78300.0
2009-12-09 09:40:00,53.38,53.64,53.29,53.53,63000.0,34.7881,34.9575,34.7294,34.8859,63000.0
2009-12-09 09:45:00,53.53,53.63,53.34,53.47,71600.0,34.8859,34.951,34.762,34.8467,71600.0
2009-12-09 09:50:00,53.48,53.64,53.47,53.63,62600.0,34.8533,34.9575,34.8467,34.951,62600.0
2009-12-09 09:55:00,53.61,53.74,53.55,53.7,38000.0,34.938,35.0227,34.8989,34.9966,38000.0
2009-12-09 10:00:00,53.71,53.84,53.67,53.67,42300.0,35.0032,35.0879,34.9771,34.9771,42300.0
2009-12-09 10:05:00,53.68,53.85,53.61,53.71,37300.0,34.9836,35.0944,34.938,35.0032,37300.0
2009-12-09 10:10:00,53.71,53.75,53.54,53.59,49500.0,35.0032,35.0292,34.8924,34.925,49500.0
2009-12-09 10:15:00,53.58,53.71,53.49,53.62,51100.0,34.9184,35.0032,34.8598,34.9445,51100.0
2009-12-09 10:20:00,53.62,53.67,53.51,53.58,39900.0,34.9445,34.9771,34.8728,34.9184,39900.0
2009-12-09 10:25:00,53.58,53.81,53.57,53.73,39300.0,34.9184,35.0683,34.9119,35.0162,39300.0
2009-12-09 10:30:00,53.74,53.87,53.61,53.83,69400.0,35.0227,35.1074,34.938,35.0814,69400.0
2009-12-09 10:35:00,53.84,53.94,53.8,53.9,77000.0,35.0879,35.1531,35.0618,35.127,77000.0
2009-12-09 10:40:00,53.92,54.08,53.79,54.07,60900.0,35.14,35.2443,35.0553,35.2378,60900.0
2009-12-09 10:45:00,54.09,54.2,54.04,54.12,54800.0,35.2508,35.3225,35.2182,35.2704,54800.0
2009-12-09 10:50:00,54.13,54.22,54.04,54.13,33100.0,35.2769,35.3355,35.2182,35.2769,33100.0
2009-12-09 10:55:00,54.14,54.21,54.05,54.08,24000.0,35.2834,35.329,35.2247,35.2443,24000.0
2009-12-09 11:00:00,54.08,54.13,53.87,53.98,40100.0,35.2443,35.2769,35.1074,35.1791,40100.0
2009-12-09 11:05:00,53.98,54.15,53.92,53.93,34200.0,35.1791,35.2899,35.14,35.1465,34200.0
2009-12-09 11:10:00,53.92,53.97,53.87,53.92,18300.0,35.14,35.1726,35.1074,35.14,18300.0
2009-12-09 11:15:00,53.93,53.98,53.88,53.89,25500.0,35.1465,35.1791,35.1139,35.1205,25500.0
2009-12-09 11:20:00,53.88,53.92,53.83,53.83,21300.0,35.1139,35.14,35.0814,35.0814,21300.0
2009-12-09 11:25:00,53.82,53.83,53.76,53.77,28700.0,35.0748,35.0814,35.0357,35.0423,28700.0
2009-12-09 11:30:00,53.76,53.85,53.76,53.76,18900.0,35.0357,35.0944,35.0357,35.0357,18900.0
2009-12-09 11:35:00,53.77,53.81,53.64,53.81,33500.0,35.0423,35.0683,34.9575,35.0683,33500.0
2009-12-09 11:40:00,53.78,53.87,53.78,53.83,16700.0,35.0488,35.1074,35.0488,35.0814,16700.0
2009-12-09 11:45:00,53.83,53.87,53.76,53.87,11200.0,35.0814,35.1074,35.0357,35.1074,11200.0
2009-12-09 11:50:00,53.87,53.89,53.78,53.83,13000.0,35.1074,35.1205,35.0488,35.0814,13000.0
2009-12-09 11:55:00,53.84,53.9,53.81,53.87,15400.0,35.0879,35.127,35.0683,35.1074,15400.0
2009-12-09 12:00:00,53.87,53.87,53.75,53.76,22800.0,35.1074,35.1074,35.0292,35.0357,22800.0
2009-12-09 12:05:00,53.76,53.87,53.76,53.82,14800.0,35.0357,35.1074,35.0357,35.0748,14800.0
2009-12-09 12:10:00,53.82,53.87,53.78,53.79,13300.0,35.0748,35.1074,35.0488,35.0553,13300.0
2009-12-09 12:15:00,53.78,53.81,53.66,53.69,19400.0,35.0488,35.0683,34.9706,34.9901,19400.0
2009-12-09 12:20:00,53.7,53.71,53.6,53.65,23400.0,34.9966,35.0032,34.9315,34.9641,23400.0
2009-12-09 12:25:00,53.65,53.74,53.62,53.74,14600.0,34.9641,35.0227,34.9445,35.0227,14600.0
2009-12-09 12:30:00,53.73,53.77,53.69,53.77,16500.0,35.0162,35.0423,34.9901,35.0423,16500.0
2009-12-09 12:35:00,53.77,53.81,53.72,53.73,16400.0,35.0423,35.0683,35.0097,35.0162,16400.0
2009-12-09 12:40:00,53.73,53.78,53.72,53.72,10800.0,35.0162,35.0488,35.0097,35.0097,10800.0
2009-12-09 12:45:00,53.72,53.77,53.65,53.65,25200.0,35.0097,35.0423,34.9641,34.9641,25200.0
2009-12-09 12:50:00,53.65,53.71,53.59,53.61,22100.0,34.9641,35.0032,34.925,34.938,22100.0
2009-12-09 12:55:00,53.62,53.83,53.62,53.82,16800.0,34.9445,35.0814,34.9445,35.0748,16800.0
2009-12-09 13:00:00,53.82,53.82,53.53,53.62,54100.0,35.0748,35.0748,34.8859,34.9445,54100.0
2009-12-09 13:05:00,53.63,53.71,53.58,53.67,22600.0,34.951,35.0032,34.9184,34.9771,22600.0
2009-12-09 13:10:00,53.66,53.79,53.65,53.76,12100.0,34.9706,35.0553,34.9641,35.0357,12100.0
2009-12-09 13:15:00,53.77,53.78,53.67,53.72,10600.0,35.0423,35.0488,34.9771,35.0097,10600.0
2009-12-09 13:20:00,53.7,53.71,53.55,53.58,18200.0,34.9966,35.0032,34.8989,34.9184,18200.0
2009-12-09 13:25:00,53.57,53.64,53.55,53.62,17200.0,34.9119,34.9575,34.8989,34.9445,17200.0
2009-12-09 13:30:00,53.64,53.64,53.56,53.57,13300.0,34.9575,34.9575,34.9054,34.9119,13300.0
2009-12-09 13:35:00,53.56,53.68,53.56,53.65,14600.0,34.9054,34.9836,34.9054,34.9641,14600.0
2009-12-09 13:40:00,53.65,53.68,53.57,53.66,29500.0,34.9641,34.9836,34.9119,34.9706,29500.0
2009-12-09 13:45:00,53.67,53.73,53.64,53.66,26800.0,34.9771,35.0162,34.9575,34.9706,26800.0
2009-12-09 13:50:00,53.68,53.73,53.66,53.72,16700.0,34.9836,35.0162,34.9706,35.0097,16700.0
2009-12-09 13:55:00,53.73,53.77,53.68,53.73,16000.0,35.0162,35.0423,34.9836,35.0162,16000.0
2009-12-09 14:00:00,53.72,53.88,53.71,53.85,30100.0,35.0097,35.1139,35.0032,35.0944,30100.0
2009-12-09 14:05:00,53.86,53.94,53.86,53.94,16200.0,35.1009,35.1531,35.1009,35.1531,16200.0
2009-12-09 14:10:00,53.93,53.94,53.92,53.92,8100.0,35.1465,35.1531,35.14,35.14,8100.0
2009-12-09 14:15:00,53.93,54.02,53.92,54.01,49700.0,35.1465,35.2052,35.14,35.1987,49700.0
2009-12-09 14:20:00,54.0,54.02,53.96,53.97,24200.0,35.1922,35.2052,35.1661,35.1726,24200.0
2009-12-09 14:25:00,53.96,54.0,53.86,53.88,18600.0,35.1661,35.1922,35.1009,35.1139,18600.0
2009-12-09 14:30:00,53.88,53.99,53.87,53.94,17000.0,35.1139,35.1856,35.1074,35.1531,17000.0
2009-12-09 14:35:00,53.93,54.03,53.92,54.0,34000.0,35.1465,35.2117,35.14,35.1922,34000.0
2009-12-09 14:40:00,53.99,54.04,53.96,54.04,23300.0,35.1856,35.2182,35.1661,35.2182,23300.0
2009-12-09 14:45:00,54.04,54.12,53.98,54.0,25600.0,35.2182,35.2704,35.1791,35.1922,25600.0
2009-12-09 14:50:00,54.0,54.06,53.96,54.03,12300.0,35.1922,35.2313,35.1661,35.2117,12300.0
2009-12-09 14:55:00,54.02,54.1,54.0,54.0,20400.0,35.2052,35.2573,35.1922,35.1922,20400.0
2009-12-09 15:00:00,54.02,54.13,53.99,54.1,24700.0,35.2052,35.2769,35.1856,35.2573,24700.0
2009-12-09 15:05:00,54.11,54.2,54.11,54.2,35600.0,35.2638,35.3225,35.2638,35.3225,35600.0
2009-12-09 15:10:00,54.19,54.34,54.14,54.34,40700.0,35.316,35.4137,35.2834,35.4137,40700.0
2009-12-09 15:15:00,54.31,54.39,54.28,54.36,47800.0,35.3942,35.4463,35.3746,35.4268,47800.0
2009-12-09 15:20:00,54.36,54.45,54.33,54.34,66300.0,35.4268,35.4854,35.4072,35.4137,66300.0
2009-12-09 15:25:00,54.35,54.35,54.19,54.22,55300.0,35.4203,35.4203,35.316,35.3355,55300.0
2009-12-09 15:30:00,54.2,54.22,54.11,54.2,51000.0,35.3225,35.3355,35.2638,35.3225,51000.0
2009-12-09 15:35:00,54.2,54.33,54.19,54.23,65700.0,35.3225,35.4072,35.316,35.342,65700.0
2009-12-09 15:40:00,54.23,54.36,54.18,54.29,91200.0,35.342,35.4268,35.3095,35.3811,91200.0
2009-12-09 15:45:00,54.29,54.47,54.28,54.44,129500.0,35.3811,35.4985,35.3746,35.4789,129500.0
2009-12-09 15:50:00,54.44,54.45,54.18,54.25,154400.0,35.4789,35.4854,35.3095,35.3551,154400.0
2009-12-09 15:55:00,54.26,54.36,54.23,54.3,218100.0,35.3616,35.4268,35.342,35.3877,218100.0
2009-12-10 09:30:00,54.48,54.5,53.96,54.15,67900.0,35.505,35.518,35.1661,35.2899,67900.0
2009-12-10 09:35:00,54.19,54.21,53.66,53.73,121100.0,35.316,35.329,34.9706,35.0162,121100.0
2009-12-10 09:40:00,53.74,53.92,53.7,53.85,41600.0,35.0227,35.14,34.9966,35.0944,41600.0
2009-12-10 09:45:00,53.86,53.86,53.52,53.52,79100.0,35.1009,35.1009,34.8793,34.8793,79100.0
2009-12-10 09:50:00,53.53,53.54,53.36,53.39,68300.0,34.8859,34.8924,34.7751,34.7946,68300.0
2009-12-10 09:55:00,53.37,53.7,53.35,53.64,56000.0,34.7816,34.9966,34.7685,34.9575,56000.0
2009-12-10 10:00:00,53.64,53.78,53.59,53.6,76500.0,34.9575,35.0488,34.925,34.9315,76500.0
2009-12-10 10:05:00,53.59,53.7,53.56,53.6,57800.0,34.925,34.9966,34.9054,34.9315,57800.0
2009-12-10 10:10:00,53.61,53.78,53.51,53.51,37000.0,34.938,35.0488,34.8728,34.8728,37000.0
2009-12-10 10:15:00,53.52,53.52,53.36,53.43,53000.0,34.8793,34.8793,34.7751,34.8207,53000.0
2009-12-10 10:20:00,53.44,53.55,53.38,53.5,37600.0,34.8272,34.8989,34.7881,34.8663,37600.0
2009-12-10 10:25:00,53.5,53.59,53.43,53.54,44300.0,34.8663,34.925,34.8207,34.8924,44300.0
2009-12-10 10:30:00,53.5,53.5,53.17,53.27,67900.0,34.8663,34.8663,34.6512,34.7164,67900.0
2009-12-10 10:35:00,53.27,53.41,53.27,53.3,28200.0,34.7164,34.8076,34.7164,34.736,28200.0
2009-12-10 10:40:00,53.27,53.42,53.24,53.3,37500.0,34.7164,34.8142,34.6969,34.736,37500.0
2009-12-10 10:45:00,53.31,53.42,53.23,53.24,38800.0,34.7425,34.8142,34.6903,34.6969,38800.0
2009-12-10 10:50:00,53.25,53.4,53.24,53.31,17000.0,34.7034,34.8011,34.6969,34.7425,17000.0
2009-12-10 10:55:00,53.31,53.45,53.27,53.42,19200.0,34.7425,34.8337,34.7164,34.8142,19200.0
2009-12-10 11:00:00,53.41,53.48,53.34,53.46,26200.0,34.8076,34.8533,34.762,34.8402,26200.0
2009-12-10 11:05:00,53.46,53.46,53.31,53.38,11500.0,34.8402,34.8402,34.7425,34.7881,11500.0
2009-12-10 11:10:00,53.38,53.5,53.37,53.48,20000.0,34.7881,34.8663,34.7816,34.8533,20000.0
2009-12-10 11:15:00,53.47,53.53,53.36,53.36,38100.0,34.8467,34.8859,34.7751,34.7751,38100.0
2009-12-10 11:20:00,53.35,53.39,53.27,53.32,18200.0,34.7685,34.7946,34.7164,34.749,18200.0
2009-12-10 11:25:00,53.32,53.43,53.28,53.36,32400.0,34.749,34.8207,34.7229,34.7751,32400.0
2009-12-10 11:30:00,53.36,53.47,53.32,53.44,24600.0,34.7751,34.8467,34.749,34.8272,24600.0
2009-12-10 11:35:00,53.46,53.5,53.4,53.45,26000.0,34.8402,34.8663,34.8011,34.8337,26000.0
2009-12-10 11:40:00,53.44,53.5,53.39,53.49,23700.0,34.8272,34.8663,34.7946,34.8598,23700.0
2009-12-10 11:45:00,53.46,53.5,53.37,53.45,22500.0,34.8402,34.8663,34.7816,34.8337,22500.0
2009-12-10 11:50:00,53.44,53.47,53.38,53.42,11800.0,34.8272,34.8467,34.7881,34.8142,11800.0
2009-12-10 11:55:00,53.42,53.52,53.42,53.44,24700.0,34.8142,34.8793,34.8142,34.8272,24700.0
2009-12-10 12:00:00,53.44,53.51,53.44,53.5,16300.0,34.8272,34.8728,34.8272,34.8663,16300.0
2009-12-10 12:05:00,53.49,53.53,53.45,53.45,31900.0,34.8598,34.8859,34.8337,34.8337,31900.0
2009-12-10 12:10:00,53.45,53.49,53.36,53.37,15300.0,34.8337,34.8598,34.7751,34.7816,15300.0
2009-12-10 12:15:00,53.37,53.46,53.31,53.46,115500.0,34.7816,34.8402,34.7425,34.8402,115500.0
2009-12-10 12:20:00,53.41,53.52,53.41,53.5,17500.0,34.8076,34.8793,34.8076,34.8663,17500.0
2009-12-10 12:25:00,53.51,53.51,53.44,53.47,16300.0,34.8728,34.8728,34.8272,34.8467,16300.0
2009-12-10 12:30:00,53.47,53.49,53.38,53.4,44500.0,34.8467,34.8598,34.7881,34.8011,44500.0
2009-12-10 12:35:00,53.4,53.44,53.4,53.43,37100.0,34.8011,34.8272,34.8011,34.8207,37100.0
2009-12-10 12:40:00,53.43,53.45,53.29,53.35,76800.0,34.8207,34.8337,34.7294,34.7685,76800.0
2009-12-10 12:45:00,53.35,53.43,53.33,53.4,76400.0,34.7685,34.8207,34.7555,34.8011,76400.0
2009-12-10 12:50:00,53.38,53.49,53.38,53.39,18300.0,34.7881,34.8598,34.7881,34.7946,18300.0
2009-12-10 12:55:00,53.39,53.43,53.35,53.38,187300.0,34.7946,34.8207,34.7685,34.7881,187300.0
2009-12-10 13:00:00,53.37,53.39,53.25,53.27,33400.0,34.7816,34.7946,34.7034,34.7164,33400.0
2009-12-10 13:05:00,53.27,53.27,53.18,53.19,42400.0,34.7164,34.7164,34.6578,34.6643,42400.0
2009-12-10 13:10:00,53.18,53.22,53.1,53.13,44300.0,34.6578,34.6838,34.6056,34.6252,44300.0
2009-12-10 13:15:00,53.13,53.13,53.01,53.02,41600.0,34.6252,34.6252,34.547,34.5535,41600.0
2009-12-10 13:20:00,53.02,53.04,52.93,52.97,29000.0,34.5535,34.5665,34.4948,34.5209,29000.0
2009-12-10 13:25:00,52.97,53.06,52.96,52.98,16200.0,34.5209,34.5795,34.5144,34.5274,16200.0
2009-12-10 13:30:00,52.98,53.0,52.86,52.88,27900.0,34.5274,34.5404,34.4492,34.4622,27900.0
2009-12-10 13:35:00,52.88,52.99,52.86,52.97,30100.0,34.4622,34.5339,34.4492,34.5209,30100.0
2009-12-10 13:40:00,52.97,52.99,52.9,52.94,25900.0,34.5209,34.5339,34.4753,34.5013,25900.0
2009-12-10 13:45:00,52.96,52.97,52.85,52.86,28100.0,34.5144,34.5209,34.4427,34.4492,28100.0
2009-12-10 13:50:00,52.86,52.88,52.8,52.82,21800.0,34.4492,34.4622,34.4101,34.4231,21800.0
2009-12-10 13:55:00,52.81,52.91,52.79,52.91,33300.0,34.4166,34.4818,34.4036,34.4818,33300.0
2009-12-10 14:00:00,52.88,53.02,52.87,52.99,58800.0,34.4622,34.5535,34.4557,34.5339,58800.0
2009-12-10 14:05:00,53.01,53.14,53.0,53.09,39500.0,34.547,34.6317,34.5404,34.5991,39500.0
2009-12-10 14:10:00,53.08,53.12,53.05,53.11,21500.0,34.5926,34.6187,34.573,34.6121,21500.0
2009-12-10 14:15:00,53.1,53.18,53.08,53.16,41400.0,34.6056,34.6578,34.5926,34.6447,41400.0
2009-12-10 14:20:00,53.17,53.19,53.13,53.15,40900.0,34.6512,34.6643,34.6252,34.6382,40900.0
2009-12-10 14:25:00,53.15,53.15,53.08,53.13,53300.0,34.6382,34.6382,34.5926,34.6252,53300.0
2009-12-10 14:30:00,53.13,53.15,53.04,53.1,85500.0,34.6252,34.6382,34.5665,34.6056,85500.0
2009-12-10 14:35:00,53.1,53.12,53.08,53.08,21900.0,34.6056,34.6187,34.5926,34.5926,21900.0
2009-12-10 14:40:00,53.09,53.11,53.08,53.08,26900.0,34.5991,34.6121,34.5926,34.5926,26900.0
2009-12-10 14:45:00,53.08,53.13,53.0,53.08,73100.0,34.5926,34.6252,34.5404,34.5926,73100.0
2009-12-10 14:50:00,53.09,53.22,53.09,53.17,52900.0,34.5991,34.6838,34.5991,34.6512,52900.0
2009-12-10 14:55:00,53.17,53.21,53.15,53.19,27000.0,34.6512,34.6773,34.6382,34.6643,27000.0
2009-12-10 15:00:00,53.2,53.33,53.16,53.16,151800.0,34.6708,34.7555,34.6447,34.6447,151800.0
2009-12-10 15:05:00,53.16,53.3,53.16,53.17,44300.0,34.6447,34.736,34.6447,34.6512,44300.0
2009-12-10 15:10:00,53.18,53.27,53.16,53.17,33500.0,34.6578,34.7164,34.6447,34.6512,33500.0
2009-12-10 15:15:00,53.15,53.27,53.15,53.22,50500.0,34.6382,34.7164,34.6382,34.6838,50500.0
2009-12-10 15:20:00,53.22,53.22,53.01,53.05,43800.0,34.6838,34.6838,34.547,34.573,43800.0
2009-12-10 15:25:00,53.05,53.09,52.94,53.0,89000.0,34.573,34.5991,34.5013,34.5404,89000.0
2009-12-10 15:30:00,52.99,53.02,52.93,52.95,88400.0,34.5339,34.5535,34.4948,34.5079,88400.0
2009-12-10 15:35:00,52.95,53.07,52.95,53.07,65400.0,34.5079,34.5861,34.5079,34.5861,65400.0
2009-12-10 15:40:00,53.07,53.08,53.0,53.07,71700.0,34.5861,34.5926,34.5404,34.5861,71700.0
2009-12-10 15:45:00,53.07,53.07,52.92,53.03,139100.0,34.5861,34.5861,34.4883,34.56,139100.0
2009-12-10 15:50:00,53.04,53.04,52.96,53.01,165500.0,34.5665,34.5665,34.5144,34.547,165500.0
2009-12-10 15:55:00,53.02,53.16,53.01,53.14,215500.0,34.5535,34.6447,34.547,34.6317,215500.0
2009-12-11 09:30:00,53.09,53.53,53.09,53.44,67900.0,34.5991,34.8859,34.5991,34.8272,67900.0
2009-12-11 09:35:00,53.41,53.44,53.15,53.16,55000.0,34.8076,34.8272,34.6382,34.6447,55000.0
2009-12-11 09:40:00,53.2,53.26,52.85,52.85,60800.0,34.6708,34.7099,34.4427,34.4427,60800.0
2009-12-11 09:45:00,52.9,52.99,52.75,52.77,53500.0,34.4753,34.5339,34.3775,34.3906,53500.0
2009-12-11 09:50:00,52.77,53.15,52.75,53.03,30200.0,34.3906,34.6382,34.3775,34.56,30200.0
2009-12-11 09:55:00,53.01,53.15,52.75,52.78,99400.0,34.547,34.6382,34.3775,34.3971,99400.0
2009-12-11 10:00:00,52.78,52.89,52.67,52.74,52600.0,34.3971,34.4688,34.3254,34.371,52600.0
2009-12-11 10:05:00,52.74,52.81,52.63,52.78,43700.0,34.371,34.4166,34.2993,34.3971,43700.0
2009-12-11 10:10:00,52.78,52.89,52.72,52.76,39100.0,34.3971,34.4688,34.358,34.384,39100.0
2009-12-11 10:15:00,52.75,52.75,52.67,52.7,24900.0,34.3775,34.3775,34.3254,34.3449,24900.0
2009-12-11 10:20:00,52.7,52.7,52.43,52.46,55400.0,34.3449,34.3449,34.169,34.1885,55400.0
2009-12-11 10:25:00,52.45,52.49,52.33,52.34,88500.0,34.182,34.2081,34.1038,34.1103,88500.0
2009-12-11 10:30:00,52.34,52.4,52.27,52.39,52900.0,34.1103,34.1494,34.0647,34.1429,52900.0
2009-12-11 10:35:00,52.39,52.4,52.29,52.31,35100.0,34.1429,34.1494,34.0777,34.0908,35100.0
2009-12-11 10:40:00,52.33,52.41,52.29,52.34,42800.0,34.1038,34.1559,34.0777,34.1103,42800.0
2009-12-11 10:45:00,52.33,52.47,52.3,52.44,55700.0,34.1038,34.195,34.0843,34.1755,55700.0
2009-12-11 10:50:00,52.45,52.64,52.43,52.47,32400.0,34.182,34.3058,34.169,34.195,32400.0
2009-12-11 10:55:00,52.47,52.49,52.39,52.46,29000.0,34.195,34.2081,34.1429,34.1885,29000.0
2009-12-11 11:00:00,52.43,52.44,52.35,52.38,28500.0,34.169,34.1755,34.1168,34.1364,28500.0
2009-12-11 11:05:00,52.38,52.53,52.38,52.51,26000.0,34.1364,34.2341,34.1364,34.2211,26000.0
2009-12-11 11:10:00,52.51,52.65,52.51,52.61,22300.0,34.2211,34.3123,34.2211,34.2863,22300.0
2009-12-11 11:15:00,52.62,52.65,52.55,52.62,32100.0,34.2928,34.3123,34.2472,34.2928,32100.0
2009-12-11 11:20:00,52.62,52.75,52.58,52.73,39400.0,34.2928,34.3775,34.2667,34.3645,39400.0
2009-12-11 11:25:00,52.75,52.81,52.64,52.75,48600.0,34.3775,34.4166,34.3058,34.3775,48600.0
2009-12-11 11:30:00,52.75,52.76,52.74,52.75,29300.0,34.3775,34.384,34.371,34.3775,29300.0
2009-12-11 11:35:00,52.76,52.89,52.76,52.82,57700.0,34.384,34.4688,34.384,34.4231,57700.0
2009-12-11 11:40:00,52.8,52.86,52.75,52.75,59200.0,34.4101,34.4492,34.3775,34.3775,59200.0
2009-12-11 11:45:00,52.75,52.76,52.65,52.67,54200.0,34.3775,34.384,34.3123,34.3254,54200.0
2009-12-11 11:50:00,52.66,52.68,52.61,52.62,35300.0,34.3189,34.3319,34.2863,34.2928,35300.0
2009-12-11 11:55:00,52.63,52.73,52.62,52.71,29500.0,34.2993,34.3645,34.2928,34.3515,29500.0
2009-12-11 12:00:00,52.72,52.72,52.66,52.68,20100.0,34.358,34.358,34.3189,34.3319,20100.0
2009-12-11 12:05:00,52.69,52.81,52.65,52.71,30100.0,34.3384,34.4166,34.3123,34.3515,30100.0
2009-12-11 12:10:00,52.71,52.73,52.59,52.59,41900.0,34.3515,34.3645,34.2732,34.2732,41900.0
2009-12-11 12:15:00,52.6,52.6,52.54,52.57,26700.0,34.2798,34.2798,34.2407,34.2602,26700.0
2009-12-11 12:20:00,52.58,52.59,52.55,52.56,12500.0,34.2667,34.2732,34.2472,34.2537,12500.0
2009-12-11 12:25:00,52.58,52.6,52.53,52.54,19700.0,34.2667,34.2798,34.2341,34.2407,19700.0
2009-12-11 12:30:00,52.54,52.54,52.46,52.49,36700.0,34.2407,34.2407,34.1885,34.2081,36700.0
2009-12-11 12:35:00,52.49,52.5,52.44,52.49,30200.0,34.2081,34.2146,34.1755,34.2081,30200.0
2009-12-11 12:40:00,52.49,52.58,52.47,52.57,35000.0,34.2081,34.2667,34.195,34.2602,35000.0
2009-12-11 12:45:00,52.56,52.67,52.56,52.67,45100.0,34.2537,34.3254,34.2537,34.3254,45100.0
2009-12-11 12:50:00,52.66,52.69,52.66,52.67,17300.0,34.3189,34.3384,34.3189,34.3254,17300.0
2009-12-11 12:55:00,52.67,52.71,52.61,52.61,41000.0,34.3254,34.3515,34.2863,34.2863,41000.0
2009-12-11 13:00:00,52.62,52.63,52.61,52.62,29400.0,34.2928,34.2993,34.2863,34.2928,29400.0
2009-12-11 13:05:00,52.62,52.67,52.62,52.67,26700.0,34.2928,34.3254,34.2928,34.3254,26700.0
2009-12-11 13:10:00,52.67,52.68,52.64,52.66,17700.0,34.3254,34.3319,34.3058,34.3189,17700.0
2009-12-11 13:15:00,52.67,52.68,52.64,52.66,31200.0,34.3254,34.3319,34.3058,34.3189,31200.0
2009-12-11 13:20:00,52.65,52.68,52.63,52.66,27900.0,34.3123,34.3319,34.2993,34.3189,27900.0
2009-12-11 13:25:00,52.66,52.67,52.61,52.62,25300.0,34.3189,34.3254,34.2863,34.2928,25300.0
2009-12-11 13:30:00,52.62,52.64,52.58,52.59,38700.0,34.2928,34.3058,34.2667,34.2732,38700.0
2009-12-11 13:35:00,52.61,52.61,52.53,52.59,68100.0,34.2863,34.2863,34.2341,34.2732,68100.0
2009-12-11 13:40:00,52.59,52.59,52.47,52.49,45500.0,34.2732,34.2732,34.195,34.2081,45500.0
2009-12-11 13:45:00,52.48,52.49,52.37,52.44,67900.0,34.2016,34.2081,34.1299,34.1755,67900.0
2009-12-11 13:50:00,52.46,52.47,52.39,52.43,135300.0,34.1885,34.195,34.1429,34.169,135300.0
2009-12-11 13:55:00,52.42,52.44,52.34,52.34,59700.0,34.1625,34.1755,34.1103,34.1103,59700.0
2009-12-11 14:00:00,52.34,52.34,52.25,52.28,92600.0,34.1103,34.1103,34.0517,34.0712,92600.0
2009-12-11 14:05:00,52.28,52.34,52.27,52.3,55100.0,34.0712,34.1103,34.0647,34.0843,55100.0
2009-12-11 14:10:00,52.31,52.35,52.29,52.33,30300.0,34.0908,34.1168,34.0777,34.1038,30300.0
2009-12-11 14:15:00,52.33,52.37,52.32,52.35,36000.0,34.1038,34.1299,34.0973,34.1168,36000.0
2009-12-11 14:20:00,52.35,52.36,52.3,52.31,62700.0,34.1168,34.1234,34.0843,34.0908,62700.0
2009-12-11 14:25:00,52.3,52.33,52.28,52.3,23500.0,34.0843,34.1038,34.0712,34.0843,23500.0
2009-12-11 14:30:00,52.3,52.32,52.25,52.29,41000.0,34.0843,34.0973,34.0517,34.0777,41000.0
2009-12-11 14:35:00,52.28,52.32,52.28,52.28,38500.0,34.0712,34.0973,34.0712,34.0712,38500.0
2009-12-11 14:40:00,52.28,52.32,52.25,52.26,40700.0,34.0712,34.0973,34.0517,34.0582,40700.0
2009-12-11 14:45:00,52.26,52.32,52.21,52.26,45700.0,34.0582,34.0973,34.0256,34.0582,45700.0
2009-12-11 14:50:00,52.26,52.41,52.26,52.37,32300.0,34.0582,34.1559,34.0582,34.1299,32300.0
2009-12-11 14:55:00,52.36,52.44,52.36,52.44,24600.0,34.1234,34.1755,34.1234,34.1755,24600.0
2009-12-11 15:00:00,52.44,52.51,52.41,52.51,33000.0,34.1755,34.2211,34.1559,34.2211,33000.0
2009-12-11 15:05:00,52.5,52.68,52.5,52.67,47600.0,34.2146,34.3319,34.2146,34.3254,47600.0
2009-12-11 15:10:00,52.67,52.72,52.57,52.65,74100.0,34.3254,34.358,34.2602,34.3123,74100.0
2009-12-11 15:15:00,52.64,52.67,52.59,52.6,30500.0,34.3058,34.3254,34.2732,34.2798,30500.0
2009-12-11 15:20:00,52.6,52.65,52.53,52.62,39800.0,34.2798,34.3123,34.2341,34.2928,39800.0
2009-12-11 15:25:00,52.62,52.75,52.62,52.75,46800.0,34.2928,34.3775,34.2928,34.3775,46800.0
2009-12-11 15:30:00,52.75,52.8,52.73,52.79,46800.0,34.3775,34.4101,34.3645,34.4036,46800.0
2009-12-11 15:35:00,52.78,52.84,52.78,52.82,52400.0,34.3971,34.4362,34.3971,34.4231,52400.0
2009-12-11 15:40:00,52.82,52.84,52.54,52.54,91300.0,34.4231,34.4362,34.2407,34.2407,91300.0
2009-12-11 15:45:00,52.56,52.56,52.42,52.53,81700.0,34.2537,34.2537,34.1625,34.2341,81700.0
2009-12-11 15:50:00,52.53,52.66,52.49,52.63,77900.0,34.2341,34.3189,34.2081,34.2993,77900.0
2009-12-11 15:55:00,52.63,52.75,52.62,52.72,136700.0,34.2993,34.3775,34.2928,34.358,136700.0
2009-12-14 09:30:00,53.07,53.25,52.59,52.59,66400.0,34.5861,34.7034,34.2732,34.2732,66400.0
2009-12-14 09:35:00,52.55,52.75,52.47,52.54,51100.0,34.2472,34.3775,34.195,34.2407,51100.0
2009-12-14 09:40:00,52.48,52.69,52.22,52.45,58100.0,34.2016,34.3384,34.0321,34.182,58100.0
2009-12-14 09:45:00,52.41,52.59,52.34,52.45,44100.0,34.1559,34.2732,34.1103,34.182,44100.0
2009-12-14 09:50:00,52.42,52.63,52.4,52.61,25100.0,34.1625,34.2993,34.1494,34.2863,25100.0
2009-12-14 09:55:00,52.6,52.61,52.51,52.54,17400.0,34.2798,34.2863,34.2211,34.2407,17400.0
2009-12-14 10:00:00,52.54,52.55,52.3,52.32,46700.0,34.2407,34.2472,34.0843,34.0973,46700.0
2009-12-14 10:05:00,52.32,52.46,52.26,52.45,56900.0,34.0973,34.1885,34.0582,34.182,56900.0
2009-12-14 10:10:00,52.45,52.63,52.44,52.57,32900.0,34.182,34.2993,34.1755,34.2602,32900.0
2009-12-14 10:15:00,52.57,52.69,52.56,52.66,47100.0,34.2602,34.3384,34.2537,34.3189,47100.0
2009-12-14 10:20:00,52.67,52.77,52.66,52.76,32300.0,34.3254,34.3906,34.3189,34.384,32300.0
2009-12-14 10:25:00,52.77,52.88,52.75,52.85,20700.0,34.3906,34.4622,34.3775,34.4427,20700.0
2009-12-14 10:30:00,52.86,52.86,52.67,52.78,24100.0,34.4492,34.4492,34.3254,34.3971,24100.0
2009-12-14 10:35:00,52.77,52.77,52.64,52.67,16900.0,34.3906,34.3906,34.3058,34.3254,16900.0
2009-12-14 10:40:00,52.68,52.68,52.57,52.68,24600.0,34.3319,34.3319,34.2602,34.3319,24600.0
2009-12-14 10:45:00,52.68,52.83,52.66,52.83,39900.0,34.3319,34.4297,34.3189,34.4297,39900.0
2009-12-14 10:50:00,52.83,52.88,52.8,52.87,22400.0,34.4297,34.4622,34.4101,34.4557,22400.0
2009-12-14 10:55:00,52.87,52.96,52.86,52.9,28300.0,34.4557,34.5144,34.4492,34.4753,28300.0
2009-12-14 11:00:00,52.89,52.89,52.84,52.85,14900.0,34.4688,34.4688,34.4362,34.4427,14900.0
2009-12-14 11:05:00,52.85,53.08,52.84,53.05,43600.0,34.4427,34.5926,34.4362,34.573,43600.0
2009-12-14 11:10:00,53.06,53.06,52.98,52.98,15900.0,34.5795,34.5795,34.5274,34.5274,15900.0
2009-12-14 11:15:00,52.98,52.98,52.93,52.97,12200.0,34.5274,34.5274,34.4948,34.5209,12200.0
2009-12-14 11:20:00,52.97,53.12,52.95,53.12,33200.0,34.5209,34.6187,34.5079,34.6187,33200.0
2009-12-14 11:25:00,53.12,53.24,53.12,53.22,48500.0,34.6187,34.6969,34.6187,34.6838,48500.0
2009-12-14 11:30:00,53.2,53.21,53.13,53.15,8700.0,34.6708,34.6773,34.6252,34.6382,8700.0
2009-12-14 11:35:00,53.15,53.15,53.09,53.15,14300.0,34.6382,34.6382,34.5991,34.6382,14300.0
2009-12-14 11:40:00,53.15,53.22,53.15,53.19,24400.0,34.6382,34.6838,34.6382,34.6643,24400.0
2009-12-14 11:45:00,53.19,53.2,53.0,53.01,18600.0,34.6643,34.6708,34.5404,34.547,18600.0
2009-12-14 11:50:00,52.99,53.04,52.97,53.04,13900.0,34.5339,34.5665,34.5209,34.5665,13900.0
2009-12-14 11:55:00,53.05,53.11,53.04,53.11,12300.0,34.573,34.6121,34.5665,34.6121,12300.0
2009-12-14 12:00:00,53.11,53.11,53.02,53.08,18000.0,34.6121,34.6121,34.5535,34.5926,18000.0
2009-12-14 12:05:00,53.06,53.08,53.03,53.07,18800.0,34.5795,34.5926,34.56,34.5861,18800.0
2009-12-14 12:10:00,53.08,53.16,53.07,53.13,16600.0,34.5926,34.6447,34.5861,34.6252,16600.0
2009-12-14 12:15:00,53.12,53.13,53.06,53.1,23000.0,34.6187,34.6252,34.5795,34.6056,23000.0
2009-12-14 12:20:00,53.1,53.12,53.08,53.1,20800.0,34.6056,34.6187,34.5926,34.6056,20800.0
2009-12-14 12:25:00,53.1,53.22,53.1,53.22,13900.0,34.6056,34.6838,34.6056,34.6838,13900.0
2009-12-14 12:30:00,53.22,53.25,53.19,53.25,15200.0,34.6838,34.7034,34.6643,34.7034,15200.0
2009-12-14 12:35:00,53.24,53.29,53.22,53.28,23000.0,34.6969,34.7294,34.6838,34.7229,23000.0
2009-12-14 12:40:00,53.29,53.31,53.26,53.29,23900.0,34.7294,34.7425,34.7099,34.7294,23900.0
2009-12-14 12:45:00,53.3,53.31,53.24,53.29,35200.0,34.736,34.7425,34.6969,34.7294,35200.0
2009-12-14 12:50:00,53.3,53.43,53.29,53.4,29900.0,34.736,34.8207,34.7294,34.8011,29900.0
2009-12-14 12:55:00,53.42,53.42,53.39,53.42,10200.0,34.8142,34.8142,34.7946,34.8142,10200.0
2009-12-14 13:00:00,53.41,53.46,53.36,53.44,24200.0,34.8076,34.8402,34.7751,34.8272,24200.0
2009-12-14 13:05:00,53.46,53.49,53.3,53.3,30000.0,34.8402,34.8598,34.736,34.736,30000.0
2009-12-14 13:10:00,53.3,53.3,53.22,53.24,25600.0,34.736,34.736,34.6838,34.6969,25600.0
2009-12-14 13:15:00,53.25,53.3,53.23,53.23,13900.0,34.7034,34.736,34.6903,34.6903,13900.0
2009-12-14 13:20:00,53.25,53.34,53.25,53.33,13700.0,34.7034,34.762,34.7034,34.7555,13700.0
2009-12-14 13:25:00,53.35,53.42,53.35,53.41,19200.0,34.7685,34.8142,34.7685,34.8076,19200.0
2009-12-14 13:30:00,53.41,53.42,53.37,53.39,17400.0,34.8076,34.8142,34.7816,34.7946,17400.0
2009-12-14 13:35:00,53.39,53.42,53.34,53.4,25400.0,34.7946,34.8142,34.762,34.8011,25400.0
2009-12-14 13:40:00,53.41,53.41,53.23,53.25,20200.0,34.8076,34.8076,34.6903,34.7034,20200.0
2009-12-14 13:45:00,53.24,53.26,53.18,53.19,21000.0,34.6969,34.7099,34.6578,34.6643,21000.0
2009-12-14 13:50:00,53.19,53.21,53.12,53.14,23000.0,34.6643,34.6773,34.6187,34.6317,23000.0
2009-12-14 13:55:00,53.15,53.22,53.14,53.14,22800.0,34.6382,34.6838,34.6317,34.6317,22800.0
2009-12-14 14:00:00,53.14,53.14,53.07,53.09,27900.0,34.6317,34.6317,34.5861,34.5991,27900.0
2009-12-14 14:05:00,53.08,53.09,53.02,53.04,28800.0,34.5926,34.5991,34.5535,34.5665,28800.0
2009-12-14 14:10:00,53.05,53.1,53.04,53.08,24000.0,34.573,34.6056,34.5665,34.5926,24000.0
2009-12-14 14:15:00,53.09,53.11,53.03,53.03,20800.0,34.5991,34.6121,34.56,34.56,20800.0
2009-12-14 14:20:00,53.03,53.07,53.03,53.07,18100.0,34.56,34.5861,34.56,34.5861,18100.0
2009-12-14 14:25:00,53.07,53.09,53.03,53.07,16800.0,34.5861,34.5991,34.56,34.5861,16800.0
2009-12-14 14:30:00,53.06,53.09,53.03,53.07,16600.0,34.5795,34.5991,34.56,34.5861,16600.0
2009-12-14 14:35:00,53.06,53.14,53.03,53.11,42000.0,34.5795,34.6317,34.56,34.6121,42000.0
2009-12-14 14:40:00,53.12,53.16,53.08,53.08,21600.0,34.6187,34.6447,34.5926,34.5926,21600.0
2009-12-14 14:45:00,53.08,53.13,53.08,53.1,15400.0,34.5926,34.6252,34.5926,34.6056,15400.0
2009-12-14 14:50:00,53.09,53.13,53.09,53.09,20900.0,34.5991,34.6252,34.5991,34.5991,20900.0
2009-12-14 14:55:00,53.1,53.1,52.98,53.03,38900.0,34.6056,34.6056,34.5274,34.56,38900.0
2009-12-14 15:00:00,53.02,53.11,52.98,53.08,21300.0,34.5535,34.6121,34.5274,34.5926,21300.0
2009-12-14 15:05:00,53.09,53.16,53.08,53.15,19300.0,34.5991,34.6447,34.5926,34.6382,19300.0
2009-12-14 15:10:00,53.16,53.2,53.05,53.05,38900.0,34.6447,34.6708,34.573,34.573,38900.0
2009-12-14 15:15:00,53.05,53.07,53.0,53.01,36600.0,34.573,34.5861,34.5404,34.547,36600.0
2009-12-14 15:20:00,53.0,53.03,52.97,53.02,27900.0,34.5404,34.56,34.5209,34.5535,27900.0
2009-12-14 15:25:00,53.01,53.11,53.01,53.08,27500.0,34.547,34.6121,34.547,34.5926,27500.0
2009-12-14 15:30:00,53.08,53.14,53.08,53.1,28600.0,34.5926,34.6317,34.5926,34.6056,28600.0
2009-12-14 15:35:00,53.1,53.17,53.09,53.15,55700.0,34.6056,34.6512,34.5991,34.6382,55700.0
2009-12-14 15:40:00,53.15,53.32,53.13,53.28,49800.0,34.6382,34.749,34.6252,34.7229,49800.0
2009-12-14 15:45:00,53.29,53.39,53.25,53.28,70600.0,34.7294,34.7946,34.7034,34.7229,70600.0
2009-12-14 15:50:00,53.27,53.42,53.26,53.42,52900.0,34.7164,34.8142,34.7099,34.8142,52900.0
2009-12-14 15:55:00,53.42,53.43,53.32,53.32,111200.0,34.8142,34.8207,34.749,34.749,111200.0
2009-12-15 09:30:00,52.56,52.88,51.8,51.99,208400.0,34.2537,34.4622,33.7584,33.8822,208400.0
2009-12-15 09:35:00,51.98,52.26,51.57,52.25,167100.0,33.8757,34.0582,33.6085,34.0517,167100.0
2009-12-15 09:40:00,52.23,52.33,52.19,52.2,68800.0,34.0386,34.1038,34.0126,34.0191,68800.0
2009-12-15 09:45:00,52.2,52.25,51.59,51.59,145200.0,34.0191,34.0517,33.6215,33.6215,145200.0
2009-12-15 09:50:00,51.58,51.78,51.36,51.45,210000.0,33.615,33.7454,33.4716,33.5303,210000.0
2009-12-15 09:55:00,51.45,51.6,51.41,51.46,88900.0,33.5303,33.6281,33.5042,33.5368,88900.0
2009-12-15 10:00:00,51.46,51.71,51.43,51.66,66500.0,33.5368,33.6997,33.5173,33.6672,66500.0
2009-12-15 10:05:00,51.66,51.85,51.62,51.74,58100.0,33.6672,33.791,33.6411,33.7193,58100.0
2009-12-15 10:10:00,51.75,51.79,51.53,51.55,46400.0,33.7258,33.7519,33.5824,33.5955,46400.0
2009-12-15 10:15:00,51.54,51.62,51.4,51.43,84500.0,33.589,33.6411,33.4977,33.5173,84500.0
2009-12-15 10:20:00,51.45,51.5,51.32,51.37,90900.0,33.5303,33.5629,33.4456,33.4782,90900.0
2009-12-15 10:25:00,51.37,51.39,51.19,51.25,62600.0,33.4782,33.4912,33.3609,33.4,62600.0
2009-12-15 10:30:00,51.25,51.33,51.16,51.31,80700.0,33.4,33.4521,33.3413,33.4391,80700.0
2009-12-15 10:35:00,51.3,51.32,51.19,51.24,50100.0,33.4325,33.4456,33.3609,33.3934,50100.0
2009-12-15 10:40:00,51.24,51.58,51.23,51.57,92000.0,33.3934,33.615,33.3869,33.6085,92000.0
2009-12-15 10:45:00,51.56,51.62,51.49,51.53,76000.0,33.602,33.6411,33.5564,33.5824,76000.0
2009-12-15 10:50:00,51.53,51.6,51.39,51.59,73200.0,33.5824,33.6281,33.4912,33.6215,73200.0
2009-12-15 10:55:00,51.58,51.9,51.58,51.86,110200.0,33.615,33.8236,33.615,33.7975,110200.0
2009-12-15 11:00:00,51.86,51.92,51.74,51.74,140500.0,33.7975,33.8366,33.7193,33.7193,140500.0
2009-12-15 11:05:00,51.74,51.79,51.66,51.69,34100.0,33.7193,33.7519,33.6672,33.6867,34100.0
2009-12-15 11:10:00,51.68,51.68,51.5,51.51,27800.0,33.6802,33.6802,33.5629,33.5694,27800.0
2009-12-15 11:15:00,51.49,51.55,51.34,51.37,34800.0,33.5564,33.5955,33.4586,33.4782,34800.0
2009-12-15 11:20:00,51.34,51.34,51.23,51.25,31600.0,33.4586,33.4586,33.3869,33.4,31600.0
2009-12-15 11:25:00,51.25,51.33,51.15,51.15,42600.0,33.4,33.4521,33.3348,33.3348,42600.0
2009-12-15 11:30:00,51.15,51.15,50.98,51.04,92500.0,33.3348,33.3348,33.224,33.2631,92500.0
2009-12-15 11:35:00,51.04,51.07,50.92,50.94,39400.0,33.2631,33.2827,33.1849,33.1979,39400.0
2009-12-15 11:40:00,50.94,50.97,50.66,50.72,129700.0,33.1979,33.2175,33.0155,33.0546,129700.0
2009-12-15 11:45:00,50.72,50.77,50.59,50.73,77400.0,33.0546,33.0871,32.9698,33.0611,77400.0
2009-12-15 11:50:00,50.75,50.75,50.58,50.7,60600.0,33.0741,33.0741,32.9633,33.0415,60600.0
2009-12-15 11:55:00,50.71,50.72,50.57,50.65,48400.0,33.048,33.0546,32.9568,33.0089,48400.0
2009-12-15 12:00:00,50.67,50.75,50.65,50.73,33600.0,33.022,33.0741,33.0089,33.0611,33600.0
2009-12-15 12:05:00,50.73,50.76,50.71,50.73,35100.0,33.0611,33.0806,33.048,33.0611,35100.0
2009-12-15 12:10:00,50.75,50.83,50.73,50.78,42600.0,33.0741,33.1262,33.0611,33.0937,42600.0
2009-12-15 12:15:00,50.79,50.79,50.6,50.63,82100.0,33.1002,33.1002,32.9764,32.9959,82100.0
2009-12-15 12:20:00,50.63,50.65,50.59,50.63,47100.0,32.9959,33.0089,32.9698,32.9959,47100.0
2009-12-15 12:25:00,50.63,50.88,50.63,50.88,49100.0,32.9959,33.1588,32.9959,33.1588,49100.0
2009-12-15 12:30:00,50.87,50.89,50.81,50.83,45300.0,33.1523,33.1653,33.1132,33.1262,45300.0
2009-12-15 12:35:00,50.84,50.91,50.84,50.91,23100.0,33.1328,33.1784,33.1328,33.1784,23100.0
2009-12-15 12:40:00,50.91,50.93,50.82,50.89,109800.0,33.1784,33.1914,33.1197,33.1653,109800.0
2009-12-15 12:45:00,50.89,50.91,50.82,50.91,28800.0,33.1653,33.1784,33.1197,33.1784,28800.0
2009-12-15 12:50:00,50.93,51.02,50.92,50.97,65700.0,33.1914,33.2501,33.1849,33.2175,65700.0
2009-12-15 12:55:00,50.99,51.1,50.95,51.09,35100.0,33.2305,33.3022,33.2044,33.2957,35100.0
2009-12-15 13:00:00,51.09,51.14,50.98,51.1,53600.0,33.2957,33.3283,33.224,33.3022,53600.0
2009-12-15 13:05:00,51.1,51.18,51.07,51.12,72200.0,33.3022,33.3543,33.2827,33.3152,72200.0
2009-12-15 13:10:00,51.12,51.14,51.08,51.1,59500.0,33.3152,33.3283,33.2892,33.3022,59500.0
2009-12-15 13:15:00,51.09,51.13,50.99,51.03,87900.0,33.2957,33.3218,33.2305,33.2566,87900.0
2009-12-15 13:20:00,51.03,51.03,50.94,50.95,87500.0,33.2566,33.2566,33.1979,33.2044,87500.0
2009-12-15 13:25:00,50.95,51.02,50.95,50.99,38800.0,33.2044,33.2501,33.2044,33.2305,38800.0
2009-12-15 13:30:00,50.98,51.06,50.97,50.98,72700.0,33.224,33.2761,33.2175,33.224,72700.0
2009-12-15 13:35:00,50.97,51.03,50.94,50.95,17500.0,33.2175,33.2566,33.1979,33.2044,17500.0
2009-12-15 13:40:00,50.94,51.05,50.94,51.02,49900.0,33.1979,33.2696,33.1979,33.2501,49900.0
2009-12-15 13:45:00,51.02,51.03,50.96,50.99,119000.0,33.2501,33.2566,33.211,33.2305,119000.0
2009-12-15 13:50:00,50.99,51.02,50.88,50.95,59500.0,33.2305,33.2501,33.1588,33.2044,59500.0
2009-12-15 13:55:00,50.97,51.05,50.96,51.05,22600.0,33.2175,33.2696,33.211,33.2696,22600.0
2009-12-15 14:00:00,51.04,51.2,51.04,51.2,96100.0,33.2631,33.3674,33.2631,33.3674,96100.0
2009-12-15 14:05:00,51.19,51.23,51.13,51.19,46900.0,33.3609,33.3869,33.3218,33.3609,46900.0
2009-12-15 14:10:00,51.2,51.21,51.16,51.2,35400.0,33.3674,33.3739,33.3413,33.3674,35400.0
2009-12-15 14:15:00,51.2,51.28,51.19,51.2,33200.0,33.3674,33.4195,33.3609,33.3674,33200.0
2009-12-15 14:20:00,51.21,51.24,51.17,51.22,52000.0,33.3739,33.3934,33.3478,33.3804,52000.0
2009-12-15 14:25:00,51.21,51.39,51.19,51.38,66400.0,33.3739,33.4912,33.3609,33.4847,66400.0
2009-12-15 14:30:00,51.38,51.4,51.31,51.37,60600.0,33.4847,33.4977,33.4391,33.4782,60600.0
2009-12-15 14:35:00,51.37,51.49,51.37,51.49,103200.0,33.4782,33.5564,33.4782,33.5564,103200.0
2009-12-15 14:40:00,51.49,51.57,51.48,51.57,104100.0,33.5564,33.6085,33.5499,33.6085,104100.0
2009-12-15 14:45:00,51.58,51.67,51.54,51.67,44700.0,33.615,33.6737,33.589,33.6737,44700.0
2009-12-15 14:50:00,51.67,51.67,51.61,51.67,76700.0,33.6737,33.6737,33.6346,33.6737,76700.0
2009-12-15 14:55:00,51.67,51.67,51.53,51.59,61800.0,33.6737,33.6737,33.5824,33.6215,61800.0
2009-12-15 15:00:00,51.59,51.65,51.52,51.65,49200.0,33.6215,33.6606,33.5759,33.6606,49200.0
2009-12-15 15:05:00,51.66,51.68,51.55,51.57,47400.0,33.6672,33.6802,33.5955,33.6085,47400.0
2009-12-15 15:10:00,51.58,51.61,51.56,51.59,44400.0,33.615,33.6346,33.602,33.6215,44400.0
2009-12-15 15:15:00,51.57,51.59,51.53,51.53,28100.0,33.6085,33.6215,33.5824,33.5824,28100.0
2009-12-15 15:20:00,51.53,51.53,51.37,51.41,120000.0,33.5824,33.5824,33.4782,33.5042,120000.0
2009-12-15 15:25:00,51.41,51.55,51.39,51.53,53200.0,33.5042,33.5955,33.4912,33.5824,53200.0
2009-12-15 15:30:00,51.54,51.66,51.51,51.59,147200.0,33.589,33.6672,33.5694,33.6215,147200.0
2009-12-15 15:35:00,51.58,51.63,51.48,51.51,133400.0,33.615,33.6476,33.5499,33.5694,133400.0
2009-12-15 15:40:00,51.51,51.55,51.42,51.54,120400.0,33.5694,33.5955,33.5108,33.589,120400.0
2009-12-15 15:45:00,51.53,51.7,51.5,51.68,159000.0,33.5824,33.6932,33.5629,33.6802,159000.0
2009-12-15 15:50:00,51.67,51.82,51.64,51.79,183400.0,33.6737,33.7714,33.6541,33.7519,183400.0
2009-12-15 15:55:00,51.79,51.89,51.72,51.82,311500.0,33.7519,33.8171,33.7063,33.7714,311500.0
2009-12-16 09:30:00,51.92,52.62,51.92,52.21,102100.0,33.8366,34.2928,33.8366,34.0256,102100.0
2009-12-16 09:35:00,52.23,52.42,52.2,52.28,71400.0,34.0386,34.1625,34.0191,34.0712,71400.0
2009-12-16 09:40:00,52.26,52.35,51.97,52.17,58000.0,34.0582,34.1168,33.8692,33.9995,58000.0
2009-12-16 09:45:00,52.21,52.24,52.07,52.19,46700.0,34.0256,34.0451,33.9344,34.0126,46700.0
2009-12-16 09:50:00,52.18,52.2,51.97,52.0,47200.0,34.006,34.0191,33.8692,33.8887,47200.0
2009-12-16 09:55:00,51.99,52.09,51.83,52.01,90600.0,33.8822,33.9474,33.778,33.8953,90600.0
2009-12-16 10:00:00,52.01,52.06,51.94,51.96,61800.0,33.8953,33.9278,33.8496,33.8627,61800.0
2009-12-16 10:05:00,51.96,51.96,51.66,51.73,87800.0,33.8627,33.8627,33.6672,33.7128,87800.0
2009-12-16 10:10:00,51.73,51.93,51.73,51.92,41900.0,33.7128,33.8431,33.7128,33.8366,41900.0
2009-12-16 10:15:00,51.91,52.06,51.9,52.03,67800.0,33.8301,33.9278,33.8236,33.9083,67800.0
2009-12-16 10:20:00,52.04,52.28,52.03,52.24,64500.0,33.9148,34.0712,33.9083,34.0451,64500.0
2009-12-16 10:25:00,52.25,52.26,52.12,52.25,41500.0,34.0517,34.0582,33.9669,34.0517,41500.0
2009-12-16 10:30:00,52.27,52.39,52.25,52.3,45600.0,34.0647,34.1429,34.0517,34.0843,45600.0
2009-12-16 10:35:00,52.3,52.57,52.3,52.57,66100.0,34.0843,34.2602,34.0843,34.2602,66100.0
2009-12-16 10:40:00,52.57,52.69,52.54,52.64,72100.0,34.2602,34.3384,34.2407,34.3058,72100.0
2009-12-16 10:45:00,52.62,52.62,52.44,52.44,21600.0,34.2928,34.2928,34.1755,34.1755,21600.0
2009-12-16 10:50:00,52.44,52.53,52.42,52.43,22600.0,34.1755,34.2341,34.1625,34.169,22600.0
2009-12-16 10:55:00,52.44,52.74,52.41,52.74,78500.0,34.1755,34.371,34.1559,34.371,78500.0
2009-12-16 11:00:00,52.73,52.84,52.7,52.84,200500.0,34.3645,34.4362,34.3449,34.4362,200500.0
2009-12-16 11:05:00,52.83,52.86,52.76,52.86,15500.0,34.4297,34.4492,34.384,34.4492,15500.0
2009-12-16 11:10:00,52.85,52.86,52.73,52.75,18200.0,34.4427,34.4492,34.3645,34.3775,18200.0
2009-12-16 11:15:00,52.76,52.78,52.7,52.73,28000.0,34.384,34.3971,34.3449,34.3645,28000.0
2009-12-16 11:20:00,52.75,52.97,52.75,52.97,44800.0,34.3775,34.5209,34.3775,34.5209,44800.0
2009-12-16 11:25:00,52.98,53.03,52.97,53.02,41200.0,34.5274,34.56,34.5209,34.5535,41200.0
2009-12-16 11:30:00,53.02,53.04,53.0,53.04,18100.0,34.5535,34.5665,34.5404,34.5665,18100.0
2009-12-16 11:35:00,53.04,53.04,52.92,53.01,44300.0,34.5665,34.5665,34.4883,34.547,44300.0
2009-12-16 11:40:00,53.01,53.01,52.93,53.0,18200.0,34.547,34.547,34.4948,34.5404,18200.0
2009-12-16 11:45:00,53.0,53.06,52.94,53.06,28400.0,34.5404,34.5795,34.5013,34.5795,28400.0
2009-12-16 11:50:00,53.06,53.06,52.93,53.03,25000.0,34.5795,34.5795,34.4948,34.56,25000.0
2009-12-16 11:55:00,53.03,53.03,52.91,52.92,15100.0,34.56,34.56,34.4818,34.4883,15100.0
2009-12-16 12:00:00,52.93,53.03,52.93,53.02,19000.0,34.4948,34.56,34.4948,34.5535,19000.0
2009-12-16 12:05:00,53.02,53.05,52.94,52.99,24700.0,34.5535,34.573,34.5013,34.5339,24700.0
2009-12-16 12:10:00,52.99,52.99,52.91,52.91,14200.0,34.5339,34.5339,34.4818,34.4818,14200.0
2009-12-16 12:15:00,52.92,52.93,52.76,52.77,97600.0,34.4883,34.4948,34.384,34.3906,97600.0
2009-12-16 12:20:00,52.77,52.81,52.74,52.74,37400.0,34.3906,34.4166,34.371,34.371,37400.0
2009-12-16 12:25:00,52.74,52.81,52.66,52.72,30400.0,34.371,34.4166,34.3189,34.358,30400.0
2009-12-16 12:30:00,52.71,52.71,52.59,52.6,17700.0,34.3515,34.3515,34.2732,34.2798,17700.0
2009-12-16 12:35:00,52.6,52.63,52.6,52.63,11100.0,34.2798,34.2993,34.2798,34.2993,11100.0
2009-12-16 12:40:00,52.63,52.71,52.63,52.71,21200.0,34.2993,34.3515,34.2993,34.3515,21200.0
2009-12-16 12:45:00,52.7,52.7,52.63,52.65,19700.0,34.3449,34.3449,34.2993,34.3123,19700.0
2009-12-16 12:50:00,52.64,52.65,52.58,52.58,13200.0,34.3058,34.3123,34.2667,34.2667,13200.0
2009-12-16 12:55:00,52.58,52.59,52.51,52.51,14100.0,34.2667,34.2732,34.2211,34.2211,14100.0
2009-12-16 13:00:00,52.52,52.57,52.49,52.54,29300.0,34.2276,34.2602,34.2081,34.2407,29300.0
2009-12-16 13:05:00,52.55,52.63,52.53,52.62,47000.0,34.2472,34.2993,34.2341,34.2928,47000.0
2009-12-16 13:10:00,52.62,52.62,52.57,52.59,16900.0,34.2928,34.2928,34.2602,34.2732,16900.0
2009-12-16 13:15:00,52.57,52.57,52.51,52.52,6900.0,34.2602,34.2602,34.2211,34.2276,6900.0
2009-12-16 13:20:00,52.53,52.59,52.48,52.58,28400.0,34.2341,34.2732,34.2016,34.2667,28400.0
2009-12-16 13:25:00,52.58,52.6,52.56,52.56,24000.0,34.2667,34.2798,34.2537,34.2537,24000.0
2009-12-16 13:30:00,52.56,52.58,52.5,52.58,15800.0,34.2537,34.2667,34.2146,34.2667,15800.0
2009-12-16 13:35:00,52.57,52.58,52.55,52.57,5900.0,34.2602,34.2667,34.2472,34.2602,5900.0
2009-12-16 13:40:00,52.57,52.59,52.57,52.59,9100.0,34.2602,34.2732,34.2602,34.2732,9100.0
2009-12-16 13:45:00,52.58,52.6,52.49,52.5,26400.0,34.2667,34.2798,34.2081,34.2146,26400.0
2009-12-16 13:50:00,52.51,52.52,52.48,52.5,15500.0,34.2211,34.2276,34.2016,34.2146,15500.0
2009-12-16 13:55:00,52.5,52.51,52.48,52.5,5400.0,34.2146,34.2211,34.2016,34.2146,5400.0
2009-12-16 14:00:00,52.5,52.51,52.41,52.43,25100.0,34.2146,34.2211,34.1559,34.169,25100.0
2009-12-16 14:05:00,52.42,52.46,52.37,52.38,22600.0,34.1625,34.1885,34.1299,34.1364,22600.0
2009-12-16 14:10:00,52.38,52.38,52.29,52.32,51000.0,34.1364,34.1364,34.0777,34.0973,51000.0
2009-12-16 14:15:00,52.33,52.43,52.24,52.39,54500.0,34.1038,34.169,34.0451,34.1429,54500.0
2009-12-16 14:20:00,52.38,52.39,52.09,52.14,54100.0,34.1364,34.1429,33.9474,33.98,54100.0
2009-12-16 14:25:00,52.13,52.25,52.12,52.2,24100.0,33.9735,34.0517,33.9669,34.0191,24100.0
2009-12-16 14:30:00,52.19,52.3,52.18,52.19,33300.0,34.0126,34.0843,34.006,34.0126,33300.0
2009-12-16 14:35:00,52.18,52.3,52.18,52.28,18000.0,34.006,34.0843,34.006,34.0712,18000.0
2009-12-16 14:40:00,52.28,52.29,52.21,52.22,24500.0,34.0712,34.0777,34.0256,34.0321,24500.0
2009-12-16 14:45:00,52.22,52.25,52.1,52.14,33700.0,34.0321,34.0517,33.9539,33.98,33700.0
2009-12-16 14:50:00,52.12,52.26,52.07,52.12,37800.0,33.9669,34.0582,33.9344,33.9669,37800.0
2009-12-16 14:55:00,52.12,52.27,52.07,52.14,29000.0,33.9669,34.0647,33.9344,33.98,29000.0
2009-12-16 15:00:00,52.17,52.2,52.0,52.0,56000.0,33.9995,34.0191,33.8887,33.8887,56000.0
2009-12-16 15:05:00,52.01,52.04,51.87,51.89,36600.0,33.8953,33.9148,33.804,33.8171,36600.0
2009-12-16 15:10:00,51.87,51.95,51.87,51.94,10900.0,33.804,33.8562,33.804,33.8496,10900.0
2009-12-16 15:15:00,51.94,52.0,51.83,51.94,31700.0,33.8496,33.8887,33.778,33.8496,31700.0
2009-12-16 15:20:00,51.94,52.0,51.85,51.93,49200.0,33.8496,33.8887,33.791,33.8431,49200.0
2009-12-16 15:25:00,51.91,51.91,51.66,51.67,46100.0,33.8301,33.8301,33.6672,33.6737,46100.0
2009-12-16 15:30:00,51.69,51.8,51.68,51.76,46000.0,33.6867,33.7584,33.6802,33.7323,46000.0
2009-12-16 15:35:00,51.75,51.99,51.74,51.93,104300.0,33.7258,33.8822,33.7193,33.8431,104300.0
2009-12-16 15:40:00,51.94,51.99,51.91,51.98,54300.0,33.8496,33.8822,33.8301,33.8757,54300.0
2009-12-16 15:45:00,51.98,52.05,51.92,52.05,52000.0,33.8757,33.9213,33.8366,33.9213,52000.0
2009-12-16 15:50:00,52.06,52.08,52.01,52.04,63000.0,33.9278,33.9409,33.8953,33.9148,63000.0
2009-12-16 15:55:00,52.04,52.05,51.91,51.99,246200.0,33.9148,33.9213,33.8301,33.8822,246200.0
2009-12-17 09:30:00,52.11,52.4,51.81,52.4,113800.0,33.9604,34.1494,33.7649,34.1494,113800.0
2009-12-17 09:35:00,52.4,52.67,52.35,52.65,66700.0,34.1494,34.3254,34.1168,34.3123,66700.0
2009-12-17 09:40:00,52.61,52.9,52.57,52.9,101900.0,34.2863,34.4753,34.2602,34.4753,101900.0
2009-12-17 09:45:00,52.89,53.25,52.87,53.21,153200.0,34.4688,34.7034,34.4557,34.6773,153200.0
2009-12-17 09:50:00,53.19,53.38,52.96,52.99,174300.0,34.6643,34.7881,34.5144,34.5339,174300.0
2009-12-17 09:55:00,53.0,53.3,52.96,53.14,113000.0,34.5404,34.736,34.5144,34.6317,113000.0
2009-12-17 10:00:00,53.14,53.32,53.06,53.2,129000.0,34.6317,34.749,34.5795,34.6708,129000.0
2009-12-17 10:05:00,53.2,53.52,53.18,53.44,108400.0,34.6708,34.8793,34.6578,34.8272,108400.0
2009-12-17 10:10:00,53.42,53.52,53.3,53.4,66600.0,34.8142,34.8793,34.736,34.8011,66600.0
2009-12-17 10:15:00,53.39,53.44,53.23,53.38,84700.0,34.7946,34.8272,34.6903,34.7881,84700.0
2009-12-17 10:20:00,53.36,53.77,53.33,53.76,120400.0,34.7751,35.0423,34.7555,35.0357,120400.0
2009-12-17 10:25:00,53.72,54.09,53.72,53.87,142800.0,35.0097,35.2508,35.0097,35.1074,142800.0
2009-12-17 10:30:00,53.87,53.88,53.54,53.63,93400.0,35.1074,35.1139,34.8924,34.951,93400.0
2009-12-17 10:35:00,53.65,53.88,53.6,53.68,50400.0,34.9641,35.1139,34.9315,34.9836,50400.0
2009-12-17 10:40:00,53.69,53.74,53.67,53.72,42200.0,34.9901,35.0227,34.9771,35.0097,42200.0
2009-12-17 10:45:00,53.71,53.71,53.5,53.54,48000.0,35.0032,35.0032,34.8663,34.8924,48000.0
2009-12-17 10:50:00,53.53,53.6,53.42,53.44,46600.0,34.8859,34.9315,34.8142,34.8272,46600.0
2009-12-17 10:55:00,53.43,53.62,53.42,53.56,78600.0,34.8207,34.9445,34.8142,34.9054,78600.0
2009-12-17 11:00:00,53.56,53.67,53.49,53.67,34800.0,34.9054,34.9771,34.8598,34.9771,34800.0
2009-12-17 11:05:00,53.69,53.73,53.46,53.48,30100.0,34.9901,35.0162,34.8402,34.8533,30100.0
2009-12-17 11:10:00,53.49,53.49,53.28,53.33,28200.0,34.8598,34.8598,34.7229,34.7555,28200.0
2009-12-17 11:15:00,53.34,53.37,53.26,53.33,17200.0,34.762,34.7816,34.7099,34.7555,17200.0
2009-12-17 11:20:00,53.35,53.39,53.28,53.34,9600.0,34.7685,34.7946,34.7229,34.762,9600.0
2009-12-17 11:25:00,53.34,53.37,53.27,53.29,15400.0,34.762,34.7816,34.7164,34.7294,15400.0
2009-12-17 11:30:00,53.28,53.32,53.22,53.32,27500.0,34.7229,34.749,34.6838,34.749,27500.0
2009-12-17 11:35:00,53.34,53.35,53.28,53.34,16900.0,34.762,34.7685,34.7229,34.762,16900.0
2009-12-17 11:40:00,53.34,53.34,53.25,53.26,15600.0,34.762,34.762,34.7034,34.7099,15600.0
2009-12-17 11:45:00,53.25,53.31,53.21,53.28,22600.0,34.7034,34.7425,34.6773,34.7229,22600.0
2009-12-17 11:50:00,53.29,53.35,53.18,53.18,30800.0,34.7294,34.7685,34.6578,34.6578,30800.0
2009-12-17 11:55:00,53.18,53.27,53.12,53.24,26700.0,34.6578,34.7164,34.6187,34.6969,26700.0
2009-12-17 12:00:00,53.24,53.27,53.04,53.05,28100.0,34.6969,34.7164,34.5665,34.573,28100.0
2009-12-17 12:05:00,53.07,53.16,53.04,53.15,15800.0,34.5861,34.6447,34.5665,34.6382,15800.0
2009-12-17 12:10:00,53.17,53.18,53.11,53.11,14400.0,34.6512,34.6578,34.6121,34.6121,14400.0
2009-12-17 12:15:00,53.12,53.12,53.07,53.08,27600.0,34.6187,34.6187,34.5861,34.5926,27600.0
2009-12-17 12:20:00,53.08,53.26,53.07,53.17,68400.0,34.5926,34.7099,34.5861,34.6512,68400.0
2009-12-17 12:25:00,53.16,53.32,53.14,53.31,30800.0,34.6447,34.749,34.6317,34.7425,30800.0
2009-12-17 12:30:00,53.3,53.32,53.22,53.23,34900.0,34.736,34.749,34.6838,34.6903,34900.0
2009-12-17 12:35:00,53.23,53.23,53.15,53.19,41700.0,34.6903,34.6903,34.6382,34.6643,41700.0
2009-12-17 12:40:00,53.19,53.19,53.11,53.11,11500.0,34.6643,34.6643,34.6121,34.6121,11500.0
2009-12-17 12:45:00,53.11,53.12,52.94,52.96,47400.0,34.6121,34.6187,34.5013,34.5144,47400.0
2009-12-17 12:50:00,52.96,52.98,52.88,52.91,42200.0,34.5144,34.5274,34.4622,34.4818,42200.0
2009-12-17 12:55:00,52.91,52.92,52.78,52.91,31500.0,34.4818,34.4883,34.3971,34.4818,31500.0
2009-12-17 13:00:00,52.93,52.95,52.92,52.95,13200.0,34.4948,34.5079,34.4883,34.5079,13200.0
2009-12-17 13:05:00,52.96,53.0,52.94,52.99,25700.0,34.5144,34.5404,34.5013,34.5339,25700.0
2009-12-17 13:10:00,53.0,53.0,52.99,53.0,27600.0,34.5404,34.5404,34.5339,34.5404,27600.0
2009-12-17 13:15:00,52.99,52.99,52.91,52.92,24000.0,34.5339,34.5339,34.4818,34.4883,24000.0
2009-12-17 13:20:00,52.92,52.93,52.88,52.91,17300.0,34.4883,34.4948,34.4622,34.4818,17300.0
2009-12-17 13:25:00,52.92,52.96,52.9,52.93,183100.0,34.4883,34.5144,34.4753,34.4948,183100.0
2009-12-17 13:30:00,52.94,52.96,52.9,52.93,99400.0,34.5013,34.5144,34.4753,34.4948,99400.0
2009-12-17 13:35:00,52.92,52.92,52.87,52.88,10000.0,34.4883,34.4883,34.4557,34.4622,10000.0
2009-12-17 13:40:00,52.89,52.94,52.87,52.92,17100.0,34.4688,34.5013,34.4557,34.4883,17100.0
2009-12-17 13:45:00,52.92,52.93,52.84,52.85,11700.0,34.4883,34.4948,34.4362,34.4427,11700.0
2009-12-17 13:50:00,52.83,52.88,52.8,52.82,22300.0,34.4297,34.4622,34.4101,34.4231,22300.0
2009-12-17 13:55:00,52.82,52.88,52.8,52.87,19100.0,34.4231,34.4622,34.4101,34.4557,19100.0
2009-12-17 14:00:00,52.86,52.93,52.85,52.91,38000.0,34.4492,34.4948,34.4427,34.4818,38000.0
2009-12-17 14:05:00,52.91,52.93,52.9,52.91,18100.0,34.4818,34.4948,34.4753,34.4818,18100.0
2009-12-17 14:10:00,52.91,52.92,52.83,52.86,35000.0,34.4818,34.4883,34.4297,34.4492,35000.0
2009-12-17 14:15:00,52.85,52.87,52.78,52.82,24700.0,34.4427,34.4557,34.3971,34.4231,24700.0
2009-12-17 14:20:00,52.83,52.89,52.82,52.83,28800.0,34.4297,34.4688,34.4231,34.4297,28800.0
2009-12-17 14:25:00,52.85,52.88,52.81,52.81,11500.0,34.4427,34.4622,34.4166,34.4166,11500.0
2009-12-17 14:30:00,52.82,52.88,52.79,52.85,16100.0,34.4231,34.4622,34.4036,34.4427,16100.0
2009-12-17 14:35:00,52.85,52.92,52.82,52.91,41700.0,34.4427,34.4883,34.4231,34.4818,41700.0
2009-12-17 14:40:00,52.92,52.92,52.85,52.85,21700.0,34.4883,34.4883,34.4427,34.4427,21700.0
2009-12-17 14:45:00,52.85,52.88,52.75,52.84,69300.0,34.4427,34.4622,34.3775,34.4362,69300.0
2009-12-17 14:50:00,52.84,52.93,52.79,52.88,23900.0,34.4362,34.4948,34.4036,34.4622,23900.0
2009-12-17 14:55:00,52.87,52.87,52.77,52.77,11200.0,34.4557,34.4557,34.3906,34.3906,11200.0
2009-12-17 15:00:00,52.77,52.82,52.73,52.81,19400.0,34.3906,34.4231,34.3645,34.4166,19400.0
2009-12-17 15:05:00,52.82,52.89,52.82,52.85,21000.0,34.4231,34.4688,34.4231,34.4427,21000.0
2009-12-17 15:10:00,52.86,52.86,52.63,52.63,31100.0,34.4492,34.4492,34.2993,34.2993,31100.0
2009-12-17 15:15:00,52.62,52.81,52.61,52.8,43500.0,34.2928,34.4166,34.2863,34.4101,43500.0
2009-12-17 15:20:00,52.79,52.85,52.78,52.85,55400.0,34.4036,34.4427,34.3971,34.4427,55400.0
2009-12-17 15:25:00,52.84,52.87,52.83,52.85,28700.0,34.4362,34.4557,34.4297,34.4427,28700.0
2009-12-17 15:30:00,52.84,52.97,52.82,52.93,64400.0,34.4362,34.5209,34.4231,34.4948,64400.0
2009-12-17 15:35:00,52.94,53.04,52.94,52.96,97500.0,34.5013,34.5665,34.5013,34.5144,97500.0
2009-12-17 15:40:00,52.96,53.04,52.91,52.99,156800.0,34.5144,34.5665,34.4818,34.5339,156800.0
2009-12-17 15:45:00,52.99,53.0,52.81,52.87,119500.0,34.5339,34.5404,34.4166,34.4557,119500.0
2009-12-17 15:50:00,52.88,52.92,52.83,52.9,129700.0,34.4622,34.4883,34.4297,34.4753,129700.0
2009-12-17 15:55:00,52.9,52.91,52.75,52.78,278700.0,34.4753,34.4818,34.3775,34.3971,278700.0
2009-12-18 09:30:00,53.36,53.36,52.67,53.05,740400.0,34.7751,34.7751,34.3254,34.573,740400.0
2009-12-18 09:35:00,53.02,53.29,52.96,53.28,65300.0,34.5535,34.7294,34.5144,34.7229,65300.0
2009-12-18 09:40:00,53.29,53.33,53.04,53.26,42100.0,34.7294,34.7555,34.5665,34.7099,42100.0
2009-12-18 09:45:00,53.27,53.44,53.24,53.37,89900.0,34.7164,34.8272,34.6969,34.7816,89900.0
2009-12-18 09:50:00,53.32,53.4,53.26,53.33,108700.0,34.749,34.8011,34.7099,34.7555,108700.0
2009-12-18 09:55:00,53.32,53.55,53.26,53.49,59400.0,34.749,34.8989,34.7099,34.8598,59400.0
2009-12-18 10:00:00,53.49,53.5,53.42,53.45,19800.0,34.8598,34.8663,34.8142,34.8337,19800.0
2009-12-18 10:05:00,53.47,53.5,53.26,53.43,25100.0,34.8467,34.8663,34.7099,34.8207,25100.0
2009-12-18 10:10:00,53.4,53.59,53.4,53.48,30300.0,34.8011,34.925,34.8011,34.8533,30300.0
2009-12-18 10:15:00,53.47,53.47,53.35,53.47,25400.0,34.8467,34.8467,34.7685,34.8467,25400.0
2009-12-18 10:20:00,53.49,53.53,53.3,53.38,31800.0,34.8598,34.8859,34.736,34.7881,31800.0
2009-12-18 10:25:00,53.37,53.64,53.37,53.63,28200.0,34.7816,34.9575,34.7816,34.951,28200.0
2009-12-18 10:30:00,53.63,53.64,53.5,53.54,22400.0,34.951,34.9575,34.8663,34.8924,22400.0
2009-12-18 10:35:00,53.55,53.71,53.48,53.68,27900.0,34.8989,35.0032,34.8533,34.9836,27900.0
2009-12-18 10:40:00,53.68,53.74,53.57,53.6,26500.0,34.9836,35.0227,34.9119,34.9315,26500.0
2009-12-18 10:45:00,53.57,53.58,53.44,53.47,32800.0,34.9119,34.9184,34.8272,34.8467,32800.0
2009-12-18 10:50:00,53.47,53.53,53.47,53.52,43500.0,34.8467,34.8859,34.8467,34.8793,43500.0
2009-12-18 10:55:00,53.51,53.63,53.51,53.53,17800.0,34.8728,34.951,34.8728,34.8859,17800.0
2009-12-18 11:00:00,53.54,53.55,53.47,53.49,24500.0,34.8924,34.8989,34.8467,34.8598,24500.0
2009-12-18 11:05:00,53.5,53.56,53.48,53.51,33300.0,34.8663,34.9054,34.8533,34.8728,33300.0
2009-12-18 11:10:00,53.52,53.63,53.48,53.52,23500.0,34.8793,34.951,34.8533,34.8793,23500.0
2009-12-18 11:15:00,53.53,53.56,53.47,53.55,87300.0,34.8859,34.9054,34.8467,34.8989,87300.0
2009-12-18 11:20:00,53.53,53.62,53.49,53.58,23100.0,34.8859,34.9445,34.8598,34.9184,23100.0
2009-12-18 11:25:00,53.57,53.71,53.56,53.71,32900.0,34.9119,35.0032,34.9054,35.0032,32900.0
2009-12-18 11:30:00,53.71,53.73,53.66,53.7,14500.0,35.0032,35.0162,34.9706,34.9966,14500.0
2009-12-18 11:35:00,53.68,53.68,53.57,53.64,16500.0,34.9836,34.9836,34.9119,34.9575,16500.0
2009-12-18 11:40:00,53.64,53.64,53.49,53.53,29500.0,34.9575,34.9575,34.8598,34.8859,29500.0
2009-12-18 11:45:00,53.53,53.55,53.47,53.53,22300.0,34.8859,34.8989,34.8467,34.8859,22300.0
2009-12-18 11:50:00,53.53,53.59,53.5,53.57,19600.0,34.8859,34.925,34.8663,34.9119,19600.0
2009-12-18 11:55:00,53.56,53.7,53.56,53.7,34600.0,34.9054,34.9966,34.9054,34.9966,34600.0
2009-12-18 12:00:00,53.72,53.78,53.69,53.77,33900.0,35.0097,35.0488,34.9901,35.0423,33900.0
2009-12-18 12:05:00,53.74,53.77,53.66,53.7,16000.0,35.0227,35.0423,34.9706,34.9966,16000.0
2009-12-18 12:10:00,53.71,53.75,53.66,53.73,16300.0,35.0032,35.0292,34.9706,35.0162,16300.0
2009-12-18 12:15:00,53.74,53.78,53.68,53.7,20000.0,35.0227,35.0488,34.9836,34.9966,20000.0
2009-12-18 12:20:00,53.7,53.78,53.69,53.76,38400.0,34.9966,35.0488,34.9901,35.0357,38400.0
2009-12-18 12:25:00,53.76,53.77,53.73,53.73,9100.0,35.0357,35.0423,35.0162,35.0162,9100.0
2009-12-18 12:30:00,53.73,53.74,53.68,53.71,10800.0,35.0162,35.0227,34.9836,35.0032,10800.0
2009-12-18 12:35:00,53.69,53.71,53.68,53.69,9600.0,34.9901,35.0032,34.9836,34.9901,9600.0
2009-12-18 12:40:00,53.7,53.73,53.67,53.72,20100.0,34.9966,35.0162,34.9771,35.0097,20100.0
2009-12-18 12:45:00,53.73,53.76,53.7,53.72,14800.0,35.0162,35.0357,34.9966,35.0097,14800.0
2009-12-18 12:50:00,53.71,53.88,53.7,53.85,42100.0,35.0032,35.1139,34.9966,35.0944,42100.0
2009-12-18 12:55:00,53.87,53.91,53.85,53.86,43000.0,35.1074,35.1335,35.0944,35.1009,43000.0
2009-12-18 13:00:00,53.88,54.0,53.87,53.96,25700.0,35.1139,35.1922,35.1074,35.1661,25700.0
2009-12-18 13:05:00,53.96,54.0,53.91,54.0,25000.0,35.1661,35.1922,35.1335,35.1922,25000.0
2009-12-18 13:10:00,53.99,54.0,53.97,54.0,50000.0,35.1856,35.1922,35.1726,35.1922,50000.0
2009-12-18 13:15:00,54.0,54.12,53.97,54.11,47000.0,35.1922,35.2704,35.1726,35.2638,47000.0
2009-12-18 13:20:00,54.12,54.19,54.07,54.13,42200.0,35.2704,35.316,35.2378,35.2769,42200.0
2009-12-18 13:25:00,54.14,54.29,54.1,54.25,24400.0,35.2834,35.3811,35.2573,35.3551,24400.0
2009-12-18 13:30:00,54.24,54.26,54.12,54.12,23100.0,35.3486,35.3616,35.2704,35.2704,23100.0
2009-12-18 13:35:00,54.12,54.14,54.02,54.04,27800.0,35.2704,35.2834,35.2052,35.2182,27800.0
2009-12-18 13:40:00,54.05,54.05,53.99,54.04,17100.0,35.2247,35.2247,35.1856,35.2182,17100.0
2009-12-18 13:45:00,54.03,54.04,53.95,53.95,15400.0,35.2117,35.2182,35.1596,35.1596,15400.0
2009-12-18 13:50:00,53.95,53.98,53.95,53.98,22200.0,35.1596,35.1791,35.1596,35.1791,22200.0
2009-12-18 13:55:00,53.98,54.03,53.96,53.98,14600.0,35.1791,35.2117,35.1661,35.1791,14600.0
2009-12-18 14:00:00,53.97,54.0,53.91,53.94,17900.0,35.1726,35.1922,35.1335,35.1531,17900.0
2009-12-18 14:05:00,53.92,53.95,53.88,53.88,10000.0,35.14,35.1596,35.1139,35.1139,10000.0
2009-12-18 14:10:00,53.88,53.89,53.81,53.82,15200.0,35.1139,35.1205,35.0683,35.0748,15200.0
2009-12-18 14:15:00,53.81,53.83,53.74,53.78,19400.0,35.0683,35.0814,35.0227,35.0488,19400.0
2009-12-18 14:20:00,53.8,53.94,53.77,53.91,37100.0,35.0618,35.1531,35.0423,35.1335,37100.0
2009-12-18 14:25:00,53.93,53.97,53.9,53.96,9800.0,35.1465,35.1726,35.127,35.1661,9800.0
2009-12-18 14:30:00,53.94,53.94,53.89,53.91,8300.0,35.1531,35.1531,35.1205,35.1335,8300.0
2009-12-18 14:35:00,53.91,54.06,53.89,54.06,64300.0,35.1335,35.2313,35.1205,35.2313,64300.0
2009-12-18 14:40:00,54.05,54.26,54.01,54.26,112700.0,35.2247,35.3616,35.1987,35.3616,112700.0
2009-12-18 14:45:00,54.26,54.27,54.0,54.01,33100.0,35.3616,35.3681,35.1922,35.1987,33100.0
2009-12-18 14:50:00,54.02,54.09,53.97,53.99,32600.0,35.2052,35.2508,35.1726,35.1856,32600.0
2009-12-18 14:55:00,53.99,54.07,53.99,54.05,22900.0,35.1856,35.2378,35.1856,35.2247,22900.0
2009-12-18 15:00:00,54.05,54.15,54.0,54.08,23700.0,35.2247,35.2899,35.1922,35.2443,23700.0
2009-12-18 15:05:00,54.11,54.25,54.07,54.23,45300.0,35.2638,35.3551,35.2378,35.342,45300.0
2009-12-18 15:10:00,54.23,54.29,54.22,54.26,29900.0,35.342,35.3811,35.3355,35.3616,29900.0
2009-12-18 15:15:00,54.25,54.34,54.23,54.34,28200.0,35.3551,35.4137,35.342,35.4137,28200.0
2009-12-18 15:20:00,54.33,54.4,54.31,54.31,65500.0,35.4072,35.4528,35.3942,35.3942,65500.0
2009-12-18 15:25:00,54.31,54.31,54.17,54.17,56000.0,35.3942,35.3942,35.3029,35.3029,56000.0
2009-12-18 15:30:00,54.17,54.17,53.97,54.08,68700.0,35.3029,35.3029,35.1726,35.2443,68700.0
2009-12-18 15:35:00,54.07,54.13,54.05,54.08,37200.0,35.2378,35.2769,35.2247,35.2443,37200.0
2009-12-18 15:40:00,54.05,54.11,53.93,54.1,115800.0,35.2247,35.2638,35.1465,35.2573,115800.0
2009-12-18 15:45:00,54.1,54.13,53.94,53.96,83000.0,35.2573,35.2769,35.1531,35.1661,83000.0
2009-12-18 15:50:00,53.96,54.09,53.95,54.06,191300.0,35.1661,35.2508,35.1596,35.2313,191300.0
2009-12-18 15:55:00,54.06,54.2,54.03,54.2,263900.0,35.2313,35.3225,35.2117,35.3225,263900.0
2009-12-21 09:30:00,54.46,54.64,54.04,54.05,92400.0,35.4919,35.6092,35.2182,35.2247,92400.0
2009-12-21 09:35:00,54.05,54.32,53.87,54.18,80800.0,35.2247,35.4007,35.1074,35.3095,80800.0
2009-12-21 09:40:00,54.2,54.23,54.02,54.1,33500.0,35.3225,35.342,35.2052,35.2573,33500.0
2009-12-21 09:45:00,54.1,54.18,54.04,54.09,34000.0,35.2573,35.3095,35.2182,35.2508,34000.0
2009-12-21 09:50:00,54.07,54.08,53.96,53.97,39200.0,35.2378,35.2443,35.1661,35.1726,39200.0
2009-12-21 09:55:00,53.98,54.29,53.97,54.27,34900.0,35.1791,35.3811,35.1726,35.3681,34900.0
2009-12-21 10:00:00,54.27,54.49,54.24,54.47,45500.0,35.3681,35.5115,35.3486,35.4985,45500.0
2009-12-21 10:05:00,54.47,54.57,54.46,54.46,34700.0,35.4985,35.5636,35.4919,35.4919,34700.0
2009-12-21 10:10:00,54.43,54.75,54.43,54.73,61100.0,35.4724,35.6809,35.4724,35.6679,61100.0
2009-12-21 10:15:00,54.74,54.74,54.59,54.6,21500.0,35.6744,35.6744,35.5767,35.5832,21500.0
2009-12-21 10:20:00,54.59,54.72,54.57,54.65,29600.0,35.5767,35.6614,35.5636,35.6158,29600.0
2009-12-21 10:25:00,54.66,54.82,54.64,54.69,44000.0,35.6223,35.7266,35.6092,35.6418,44000.0
2009-12-21 10:30:00,54.68,54.69,54.58,54.63,41300.0,35.6353,35.6418,35.5701,35.6027,41300.0
2009-12-21 10:35:00,54.64,54.66,54.57,54.64,11200.0,35.6092,35.6223,35.5636,35.6092,11200.0
2009-12-21 10:40:00,54.61,54.72,54.61,54.65,39700.0,35.5897,35.6614,35.5897,35.6158,39700.0
2009-12-21 10:45:00,54.65,54.73,54.6,54.73,30400.0,35.6158,35.6679,35.5832,35.6679,30400.0
2009-12-21 10:50:00,54.73,54.93,54.7,54.89,61900.0,35.6679,35.7982,35.6483,35.7722,61900.0
2009-12-21 10:55:00,54.88,54.95,54.86,54.92,25600.0,35.7657,35.8113,35.7526,35.7917,25600.0
2009-12-21 11:00:00,54.91,54.93,54.83,54.91,36500.0,35.7852,35.7982,35.7331,35.7852,36500.0
2009-12-21 11:05:00,54.92,55.0,54.92,54.96,38000.0,35.7917,35.8439,35.7917,35.8178,38000.0
2009-12-21 11:10:00,54.96,55.1,54.93,55.1,70400.0,35.8178,35.909,35.7982,35.909,70400.0
2009-12-21 11:15:00,55.08,55.25,55.07,55.23,33200.0,35.896,36.0068,35.8895,35.9938,33200.0
2009-12-21 11:20:00,55.22,55.39,55.21,55.25,80300.0,35.9872,36.098,35.9807,36.0068,80300.0
2009-12-21 11:25:00,55.25,55.27,55.15,55.27,37100.0,36.0068,36.0198,35.9416,36.0198,37100.0
2009-12-21 11:30:00,55.29,55.32,55.26,55.28,32500.0,36.0329,36.0524,36.0133,36.0263,32500.0
2009-12-21 11:35:00,55.27,55.31,55.2,55.24,26300.0,36.0198,36.0459,35.9742,36.0003,26300.0
2009-12-21 11:40:00,55.24,55.39,55.2,55.34,29000.0,36.0003,36.098,35.9742,36.0654,29000.0
2009-12-21 11:45:00,55.37,55.47,55.32,55.44,30900.0,36.085,36.1502,36.0524,36.1306,30900.0
2009-12-21 11:50:00,55.44,55.45,55.3,55.32,26600.0,36.1306,36.1371,36.0394,36.0524,26600.0
2009-12-21 11:55:00,55.33,55.33,55.13,55.15,23100.0,36.0589,36.0589,35.9286,35.9416,23100.0
2009-12-21 12:00:00,55.14,55.16,55.07,55.14,23600.0,35.9351,35.9481,35.8895,35.9351,23600.0
2009-12-21 12:05:00,55.15,55.18,55.07,55.09,38600.0,35.9416,35.9612,35.8895,35.9025,38600.0
2009-12-21 12:10:00,55.1,55.22,55.1,55.16,27900.0,35.909,35.9872,35.909,35.9481,27900.0
2009-12-21 12:15:00,55.14,55.23,55.07,55.21,49800.0,35.9351,35.9938,35.8895,35.9807,49800.0
2009-12-21 12:20:00,55.2,55.21,55.14,55.16,21200.0,35.9742,35.9807,35.9351,35.9481,21200.0
2009-12-21 12:25:00,55.15,55.16,55.03,55.05,30900.0,35.9416,35.9481,35.8634,35.8764,30900.0
2009-12-21 12:30:00,55.06,55.14,55.02,55.11,31000.0,35.883,35.9351,35.8569,35.9155,31000.0
2009-12-21 12:35:00,55.13,55.19,55.01,55.06,110500.0,35.9286,35.9677,35.8504,35.883,110500.0
2009-12-21 12:40:00,55.06,55.07,54.89,55.04,38800.0,35.883,35.8895,35.7722,35.8699,38800.0
2009-12-21 12:45:00,55.04,55.04,54.85,54.86,21900.0,35.8699,35.8699,35.7461,35.7526,21900.0
2009-12-21 12:50:00,54.87,54.93,54.81,54.81,12700.0,35.7591,35.7982,35.72,35.72,12700.0
2009-12-21 12:55:00,54.81,54.83,54.77,54.81,16700.0,35.72,35.7331,35.694,35.72,16700.0
2009-12-21 13:00:00,54.8,54.8,54.73,54.77,17400.0,35.7135,35.7135,35.6679,35.694,17400.0
2009-12-21 13:05:00,54.77,54.82,54.76,54.82,12600.0,35.694,35.7266,35.6875,35.7266,12600.0
2009-12-21 13:10:00,54.81,54.89,54.78,54.86,19900.0,35.72,35.7722,35.7005,35.7526,19900.0
2009-12-21 13:15:00,54.83,54.84,54.71,54.72,20600.0,35.7331,35.7396,35.6549,35.6614,20600.0
2009-12-21 13:20:00,54.72,54.74,54.64,54.64,26600.0,35.6614,35.6744,35.6092,35.6092,26600.0
2009-12-21 13:25:00,54.63,54.66,54.62,54.65,14900.0,35.6027,35.6223,35.5962,35.6158,14900.0
2009-12-21 13:30:00,54.64,54.66,54.56,54.58,24600.0,35.6092,35.6223,35.5571,35.5701,24600.0
2009-12-21 13:35:00,54.57,54.6,54.51,54.51,28400.0,35.5636,35.5832,35.5245,35.5245,28400.0
2009-12-21 13:40:00,54.51,54.52,54.46,54.49,18000.0,35.5245,35.531,35.4919,35.5115,18000.0
2009-12-21 13:45:00,54.48,54.55,54.46,54.55,15000.0,35.505,35.5506,35.4919,35.5506,15000.0
2009-12-21 13:50:00,54.55,54.55,54.49,54.54,9600.0,35.5506,35.5506,35.5115,35.5441,9600.0
2009-12-21 13:55:00,54.54,54.6,54.53,54.54,17300.0,35.5441,35.5832,35.5376,35.5441,17300.0
2009-12-21 14:00:00,54.54,54.55,54.51,54.55,17700.0,35.5441,35.5506,35.5245,35.5506,17700.0
2009-12-21 14:05:00,54.55,54.65,54.55,54.61,16700.0,35.5506,35.6158,35.5506,35.5897,16700.0
2009-12-21 14:10:00,54.62,54.66,54.62,54.65,14500.0,35.5962,35.6223,35.5962,35.6158,14500.0
2009-12-21 14:15:00,54.65,54.68,54.64,54.64,20500.0,35.6158,35.6353,35.6092,35.6092,20500.0
2009-12-21 14:20:00,54.64,54.69,54.63,54.67,26000.0,35.6092,35.6418,35.6027,35.6288,26000.0
2009-12-21 14:25:00,54.66,54.67,54.64,54.66,11500.0,35.6223,35.6288,35.6092,35.6223,11500.0
2009-12-21 14:30:00,54.67,54.68,54.66,54.67,9800.0,35.6288,35.6353,35.6223,35.6288,9800.0
2009-12-21 14:35:00,54.68,54.68,54.65,54.65,12600.0,35.6353,35.6353,35.6158,35.6158,12600.0
2009-12-21 14:40:00,54.65,54.66,54.57,54.58,97100.0,35.6158,35.6223,35.5636,35.5701,97100.0
2009-12-21 14:45:00,54.58,54.58,54.48,54.49,45000.0,35.5701,35.5701,35.505,35.5115,45000.0
2009-12-21 14:50:00,54.49,54.57,54.48,54.52,66700.0,35.5115,35.5636,35.505,35.531,66700.0
2009-12-21 14:55:00,54.53,54.55,54.48,54.52,37200.0,35.5376,35.5506,35.505,35.531,37200.0
2009-12-21 15:00:00,54.51,54.53,54.47,54.49,33700.0,35.5245,35.5376,35.4985,35.5115,33700.0
2009-12-21 15:05:00,54.5,54.57,54.47,54.48,66100.0,35.518,35.5636,35.4985,35.505,66100.0
2009-12-21 15:10:00,54.47,54.47,54.28,54.28,93100.0,35.4985,35.4985,35.3746,35.3746,93100.0
2009-12-21 15:15:00,54.28,54.33,54.26,54.26,100000.0,35.3746,35.4072,35.3616,35.3616,100000.0
2009-12-21 15:20:00,54.27,54.38,54.26,54.34,43600.0,35.3681,35.4398,35.3616,35.4137,43600.0
2009-12-21 15:25:00,54.33,54.35,54.28,54.31,55500.0,35.4072,35.4203,35.3746,35.3942,55500.0
2009-12-21 15:30:00,54.31,54.38,54.3,54.35,97800.0,35.3942,35.4398,35.3877,35.4203,97800.0
2009-12-21 15:35:00,54.35,54.49,54.34,54.45,73700.0,35.4203,35.5115,35.4137,35.4854,73700.0
2009-12-21 15:40:00,54.45,54.5,54.43,54.44,116100.0,35.4854,35.518,35.4724,35.4789,116100.0
2009-12-21 15:45:00,54.45,54.53,54.41,54.44,88200.0,35.4854,35.5376,35.4594,35.4789,88200.0
2009-12-21 15:50:00,54.44,54.53,54.42,54.5,125500.0,35.4789,35.5376,35.4659,35.518,125500.0
2009-12-21 15:55:00,54.5,54.53,54.38,54.4,247200.0,35.518,35.5376,35.4398,35.4528,247200.0
2009-12-22 09:30:00,54.38,54.39,53.83,54.01,88700.0,35.4398,35.4463,35.0814,35.1987,88700.0
2009-12-22 09:35:00,54.01,54.31,54.0,54.25,34500.0,35.1987,35.3942,35.1922,35.3551,34500.0
2009-12-22 09:40:00,54.24,54.32,54.22,54.29,40500.0,35.3486,35.4007,35.3355,35.3811,40500.0
2009-12-22 09:45:00,54.28,54.36,54.2,54.35,34000.0,35.3746,35.4268,35.3225,35.4203,34000.0
2009-12-22 09:50:00,54.36,54.48,54.29,54.43,47000.0,35.4268,35.505,35.3811,35.4724,47000.0
2009-12-22 09:55:00,54.44,54.49,54.4,54.4,28700.0,35.4789,35.5115,35.4528,35.4528,28700.0
2009-12-22 10:00:00,54.42,54.5,54.22,54.25,75900.0,35.4659,35.518,35.3355,35.3551,75900.0
2009-12-22 10:05:00,54.29,54.56,54.29,54.53,53900.0,35.3811,35.5571,35.3811,35.5376,53900.0
2009-12-22 10:10:00,54.53,54.53,54.28,54.3,44300.0,35.5376,35.5376,35.3746,35.3877,44300.0
2009-12-22 10:15:00,54.31,54.37,54.21,54.21,31600.0,35.3942,35.4333,35.329,35.329,31600.0
2009-12-22 10:20:00,54.2,54.29,54.15,54.28,35200.0,35.3225,35.3811,35.2899,35.3746,35200.0
2009-12-22 10:25:00,54.28,54.29,54.17,54.25,41300.0,35.3746,35.3811,35.3029,35.3551,41300.0
2009-12-22 10:30:00,54.24,54.25,54.1,54.11,41100.0,35.3486,35.3551,35.2573,35.2638,41100.0
2009-12-22 10:35:00,54.1,54.16,54.08,54.09,17300.0,35.2573,35.2964,35.2443,35.2508,17300.0
2009-12-22 10:40:00,54.09,54.1,54.07,54.1,16300.0,35.2508,35.2573,35.2378,35.2573,16300.0
2009-12-22 10:45:00,54.09,54.16,54.04,54.16,42100.0,35.2508,35.2964,35.2182,35.2964,42100.0
2009-12-22 10:50:00,54.16,54.2,54.06,54.07,38000.0,35.2964,35.3225,35.2313,35.2378,38000.0
2009-12-22 10:55:00,54.07,54.1,54.05,54.07,24400.0,35.2378,35.2573,35.2247,35.2378,24400.0
2009-12-22 11:00:00,54.07,54.08,54.0,54.08,52000.0,35.2378,35.2443,35.1922,35.2443,52000.0
2009-12-22 11:05:00,54.08,54.13,54.05,54.07,30000.0,35.2443,35.2769,35.2247,35.2378,30000.0
2009-12-22 11:10:00,54.07,54.08,53.93,53.93,61400.0,35.2378,35.2443,35.1465,35.1465,61400.0
2009-12-22 11:15:00,53.93,53.97,53.91,53.97,28900.0,35.1465,35.1726,35.1335,35.1726,28900.0
2009-12-22 11:20:00,53.98,54.07,53.98,54.06,25300.0,35.1791,35.2378,35.1791,35.2313,25300.0
2009-12-22 11:25:00,54.06,54.08,54.0,54.0,16500.0,35.2313,35.2443,35.1922,35.1922,16500.0
2009-12-22 11:30:00,54.0,54.02,53.93,53.99,29300.0,35.1922,35.2052,35.1465,35.1856,29300.0
2009-12-22 11:35:00,53.98,54.02,53.93,54.01,26400.0,35.1791,35.2052,35.1465,35.1987,26400.0
2009-12-22 11:40:00,53.99,54.05,53.96,53.96,26400.0,35.1856,35.2247,35.1661,35.1661,26400.0
2009-12-22 11:45:00,53.96,54.0,53.96,53.99,16500.0,35.1661,35.1922,35.1661,35.1856,16500.0
2009-12-22 11:50:00,53.99,54.0,53.93,53.93,20600.0,35.1856,35.1922,35.1465,35.1465,20600.0
2009-12-22 11:55:00,53.93,54.03,53.92,54.0,23100.0,35.1465,35.2117,35.14,35.1922,23100.0
2009-12-22 12:00:00,54.0,54.0,53.92,53.94,15900.0,35.1922,35.1922,35.14,35.1531,15900.0
2009-12-22 12:05:00,53.94,54.0,53.93,54.0,16000.0,35.1531,35.1922,35.1465,35.1922,16000.0
2009-12-22 12:10:00,54.0,54.02,53.96,53.96,16100.0,35.1922,35.2052,35.1661,35.1661,16100.0
2009-12-22 12:15:00,53.96,53.96,53.92,53.94,18100.0,35.1661,35.1661,35.14,35.1531,18100.0
2009-12-22 12:20:00,53.95,54.01,53.94,53.98,14000.0,35.1596,35.1987,35.1531,35.1791,14000.0
2009-12-22 12:25:00,53.98,54.06,53.98,54.05,14200.0,35.1791,35.2313,35.1791,35.2247,14200.0
2009-12-22 12:30:00,54.05,54.05,53.99,53.99,40900.0,35.2247,35.2247,35.1856,35.1856,40900.0
2009-12-22 12:35:00,53.99,54.03,53.98,53.99,47400.0,35.1856,35.2117,35.1791,35.1856,47400.0
2009-12-22 12:40:00,54.0,54.05,53.99,54.05,19500.0,35.1922,35.2247,35.1856,35.2247,19500.0
2009-12-22 12:45:00,54.04,54.04,53.99,53.99,33700.0,35.2182,35.2182,35.1856,35.1856,33700.0
2009-12-22 12:50:00,53.99,54.05,53.99,54.03,25300.0,35.1856,35.2247,35.1856,35.2117,25300.0
2009-12-22 12:55:00,54.04,54.07,53.99,54.07,35400.0,35.2182,35.2378,35.1856,35.2378,35400.0
2009-12-22 13:00:00,54.07,54.15,54.06,54.15,36800.0,35.2378,35.2899,35.2313,35.2899,36800.0
2009-12-22 13:05:00,54.16,54.2,54.1,54.1,51100.0,35.2964,35.3225,35.2573,35.2573,51100.0
2009-12-22 13:10:00,54.1,54.2,54.1,54.17,43100.0,35.2573,35.3225,35.2573,35.3029,43100.0
2009-12-22 13:15:00,54.17,54.17,54.1,54.11,28100.0,35.3029,35.3029,35.2573,35.2638,28100.0
2009-12-22 13:20:00,54.11,54.15,54.11,54.11,17100.0,35.2638,35.2899,35.2638,35.2638,17100.0
2009-12-22 13:25:00,54.11,54.12,54.09,54.1,8300.0,35.2638,35.2704,35.2508,35.2573,8300.0
2009-12-22 13:30:00,54.1,54.11,54.04,54.11,36300.0,35.2573,35.2638,35.2182,35.2638,36300.0
2009-12-22 13:35:00,54.1,54.15,54.1,54.14,23600.0,35.2573,35.2899,35.2573,35.2834,23600.0
2009-12-22 13:40:00,54.14,54.15,54.11,54.15,22900.0,35.2834,35.2899,35.2638,35.2899,22900.0
2009-12-22 13:45:00,54.14,54.17,54.08,54.14,42500.0,35.2834,35.3029,35.2443,35.2834,42500.0
2009-12-22 13:50:00,54.14,54.17,54.12,54.15,28200.0,35.2834,35.3029,35.2704,35.2899,28200.0
2009-12-22 13:55:00,54.14,54.16,54.07,54.09,31900.0,35.2834,35.2964,35.2378,35.2508,31900.0
2009-12-22 14:00:00,54.1,54.1,54.05,54.05,23600.0,35.2573,35.2573,35.2247,35.2247,23600.0
2009-12-22 14:05:00,54.05,54.11,54.05,54.08,21600.0,35.2247,35.2638,35.2247,35.2443,21600.0
2009-12-22 14:10:00,54.07,54.1,54.05,54.08,13100.0,35.2378,35.2573,35.2247,35.2443,13100.0
2009-12-22 14:15:00,54.07,54.08,54.06,54.06,14100.0,35.2378,35.2443,35.2313,35.2313,14100.0
2009-12-22 14:20:00,54.06,54.08,54.02,54.04,32700.0,35.2313,35.2443,35.2052,35.2182,32700.0
2009-12-22 14:25:00,54.03,54.03,53.99,54.0,19700.0,35.2117,35.2117,35.1856,35.1922,19700.0
2009-12-22 14:30:00,54.0,54.01,53.95,53.99,19700.0,35.1922,35.1987,35.1596,35.1856,19700.0
2009-12-22 14:35:00,53.99,54.03,53.98,54.0,39500.0,35.1856,35.2117,35.1791,35.1922,39500.0
2009-12-22 14:40:00,53.99,54.0,53.96,54.0,18600.0,35.1856,35.1922,35.1661,35.1922,18600.0
2009-12-22 14:45:00,54.0,54.01,53.98,53.99,14100.0,35.1922,35.1987,35.1791,35.1856,14100.0
2009-12-22 14:50:00,53.99,54.0,53.96,53.97,17700.0,35.1856,35.1922,35.1661,35.1726,17700.0
2009-12-22 14:55:00,53.95,53.98,53.92,53.98,20300.0,35.1596,35.1791,35.14,35.1791,20300.0
2009-12-22 15:00:00,53.97,53.99,53.95,53.96,21300.0,35.1726,35.1856,35.1596,35.1661,21300.0
2009-12-22 15:05:00,53.97,53.97,53.87,53.95,42600.0,35.1726,35.1726,35.1074,35.1596,42600.0
2009-12-22 15:10:00,53.96,53.98,53.93,53.93,24700.0,35.1661,35.1791,35.1465,35.1465,24700.0
2009-12-22 15:15:00,53.92,53.97,53.89,53.93,21000.0,35.14,35.1726,35.1205,35.1465,21000.0
2009-12-22 15:20:00,53.94,54.0,53.92,54.0,28700.0,35.1531,35.1922,35.14,35.1922,28700.0
2009-12-22 15:25:00,54.0,54.01,53.98,54.0,28900.0,35.1922,35.1987,35.1791,35.1922,28900.0
2009-12-22 15:30:00,54.01,54.08,54.0,54.06,59700.0,35.1987,35.2443,35.1922,35.2313,59700.0
2009-12-22 15:35:00,54.06,54.13,54.05,54.11,49900.0,35.2313,35.2769,35.2247,35.2638,49900.0
2009-12-22 15:40:00,54.11,54.15,54.04,54.1,51800.0,35.2638,35.2899,35.2182,35.2573,51800.0
2009-12-22 15:45:00,54.09,54.14,54.07,54.14,51200.0,35.2508,35.2834,35.2378,35.2834,51200.0
2009-12-22 15:50:00,54.14,54.18,54.12,54.13,58100.0,35.2834,35.3095,35.2704,35.2769,58100.0
2009-12-22 15:55:00,54.13,54.18,54.09,54.15,136600.0,35.2769,35.3095,35.2508,35.2899,136600.0
2009-12-23 09:30:00,54.39,54.39,54.13,54.24,32900.0,35.4463,35.4463,35.2769,35.3486,32900.0
2009-12-23 09:35:00,54.21,54.24,54.05,54.05,10800.0,35.329,35.3486,35.2247,35.2247,10800.0
2009-12-23 09:40:00,54.05,54.07,53.95,53.97,26900.0,35.2247,35.2378,35.1596,35.1726,26900.0
2009-12-23 09:45:00,53.96,54.03,53.85,53.92,62100.0,35.1661,35.2117,35.0944,35.14,62100.0
2009-12-23 09:50:00,53.91,54.02,53.83,53.99,31900.0,35.1335,35.2052,35.0814,35.1856,31900.0
2009-12-23 09:55:00,53.98,54.03,53.91,53.91,38300.0,35.1791,35.2117,35.1335,35.1335,38300.0
2009-12-23 10:00:00,53.88,53.88,53.56,53.61,69000.0,35.1139,35.1139,34.9054,34.938,69000.0
2009-12-23 10:05:00,53.62,53.62,53.5,53.5,49900.0,34.9445,34.9445,34.8663,34.8663,49900.0
2009-12-23 10:10:00,53.5,53.54,53.44,53.48,54800.0,34.8663,34.8924,34.8272,34.8533,54800.0
2009-12-23 10:15:00,53.47,53.5,53.38,53.4,62100.0,34.8467,34.8663,34.7881,34.8011,62100.0
2009-12-23 10:20:00,53.39,53.42,53.19,53.23,63600.0,34.7946,34.8142,34.6643,34.6903,63600.0
2009-12-23 10:25:00,53.21,53.22,53.08,53.09,49800.0,34.6773,34.6838,34.5926,34.5991,49800.0
2009-12-23 10:30:00,53.1,53.15,53.05,53.06,35800.0,34.6056,34.6382,34.573,34.5795,35800.0
2009-12-23 10:35:00,53.07,53.08,53.02,53.03,24600.0,34.5861,34.5926,34.5535,34.56,24600.0
2009-12-23 10:40:00,53.03,53.12,53.03,53.07,34400.0,34.56,34.6187,34.56,34.5861,34400.0
2009-12-23 10:45:00,53.05,53.1,53.01,53.08,34000.0,34.573,34.6056,34.547,34.5926,34000.0
2009-12-23 10:50:00,53.08,53.27,53.05,53.23,53400.0,34.5926,34.7164,34.573,34.6903,53400.0
2009-12-23 10:55:00,53.22,53.34,53.22,53.34,25200.0,34.6838,34.762,34.6838,34.762,25200.0
2009-12-23 11:00:00,53.33,53.33,53.1,53.15,23700.0,34.7555,34.7555,34.6056,34.6382,23700.0
2009-12-23 11:05:00,53.13,53.25,53.13,53.16,33500.0,34.6252,34.7034,34.6252,34.6447,33500.0
2009-12-23 11:10:00,53.15,53.22,53.11,53.11,18500.0,34.6382,34.6838,34.6121,34.6121,18500.0
2009-12-23 11:15:00,53.14,53.15,53.07,53.14,23800.0,34.6317,34.6382,34.5861,34.6317,23800.0
2009-12-23 11:20:00,53.15,53.24,53.14,53.17,22000.0,34.6382,34.6969,34.6317,34.6512,22000.0
2009-12-23 11:25:00,53.17,53.26,53.13,53.16,32700.0,34.6512,34.7099,34.6252,34.6447,32700.0
2009-12-23 11:30:00,53.16,53.23,53.07,53.22,26000.0,34.6447,34.6903,34.5861,34.6838,26000.0
2009-12-23 11:35:00,53.23,53.37,53.22,53.37,16600.0,34.6903,34.7816,34.6838,34.7816,16600.0
2009-12-23 11:40:00,53.36,53.45,53.35,53.38,23900.0,34.7751,34.8337,34.7685,34.7881,23900.0
2009-12-23 11:45:00,53.38,53.4,53.36,53.37,9100.0,34.7881,34.8011,34.7751,34.7816,9100.0
2009-12-23 11:50:00,53.36,53.38,53.3,53.3,13000.0,34.7751,34.7881,34.736,34.736,13000.0
2009-12-23 11:55:00,53.31,53.36,53.27,53.32,15900.0,34.7425,34.7751,34.7164,34.749,15900.0
2009-12-23 12:00:00,53.32,53.34,53.18,53.2,25800.0,34.749,34.762,34.6578,34.6708,25800.0
2009-12-23 12:05:00,53.19,53.19,53.1,53.1,18400.0,34.6643,34.6643,34.6056,34.6056,18400.0
2009-12-23 12:10:00,53.1,53.1,53.02,53.02,20900.0,34.6056,34.6056,34.5535,34.5535,20900.0
2009-12-23 12:15:00,53.02,53.05,53.02,53.02,18400.0,34.5535,34.573,34.5535,34.5535,18400.0
2009-12-23 12:20:00,53.02,53.13,53.02,53.09,57400.0,34.5535,34.6252,34.5535,34.5991,57400.0
2009-12-23 12:25:00,53.08,53.08,53.01,53.03,17900.0,34.5926,34.5926,34.547,34.56,17900.0
2009-12-23 12:30:00,53.03,53.12,53.03,53.11,25200.0,34.56,34.6187,34.56,34.6121,25200.0
2009-12-23 12:35:00,53.13,53.13,53.04,53.04,20200.0,34.6252,34.6252,34.5665,34.5665,20200.0
2009-12-23 12:40:00,53.04,53.14,53.0,53.14,34500.0,34.5665,34.6317,34.5404,34.6317,34500.0
2009-12-23 12:45:00,53.14,53.27,53.14,53.27,26600.0,34.6317,34.7164,34.6317,34.7164,26600.0
2009-12-23 12:50:00,53.28,53.38,53.25,53.34,22500.0,34.7229,34.7881,34.7034,34.762,22500.0
2009-12-23 12:55:00,53.35,53.35,53.3,53.32,13600.0,34.7685,34.7685,34.736,34.749,13600.0
2009-12-23 13:00:00,53.34,53.38,53.32,53.38,38400.0,34.762,34.7881,34.749,34.7881,38400.0
2009-12-23 13:05:00,53.38,53.43,53.35,53.41,21000.0,34.7881,34.8207,34.7685,34.8076,21000.0
2009-12-23 13:10:00,53.42,53.49,53.41,53.49,13700.0,34.8142,34.8598,34.8076,34.8598,13700.0
2009-12-23 13:15:00,53.48,53.49,53.45,53.45,8600.0,34.8533,34.8598,34.8337,34.8337,8600.0
2009-12-23 13:20:00,53.45,53.57,53.42,53.56,28500.0,34.8337,34.9119,34.8142,34.9054,28500.0
2009-12-23 13:25:00,53.56,53.56,53.45,53.47,13300.0,34.9054,34.9054,34.8337,34.8467,13300.0
2009-12-23 13:30:00,53.48,53.52,53.47,53.52,13700.0,34.8533,34.8793,34.8467,34.8793,13700.0
2009-12-23 13:35:00,53.52,53.53,53.47,53.51,8000.0,34.8793,34.8859,34.8467,34.8728,8000.0
2009-12-23 13:40:00,53.52,53.57,53.52,53.55,10500.0,34.8793,34.9119,34.8793,34.8989,10500.0
2009-12-23 13:45:00,53.57,53.62,53.56,53.6,14100.0,34.9119,34.9445,34.9054,34.9315,14100.0
2009-12-23 13:50:00,53.59,53.59,53.53,53.53,10300.0,34.925,34.925,34.8859,34.8859,10300.0
2009-12-23 13:55:00,53.54,53.54,53.41,53.42,16800.0,34.8924,34.8924,34.8076,34.8142,16800.0
2009-12-23 14:00:00,53.43,53.46,53.42,53.43,4800.0,34.8207,34.8402,34.8142,34.8207,4800.0
2009-12-23 14:05:00,53.43,53.46,53.41,53.45,10200.0,34.8207,34.8402,34.8076,34.8337,10200.0
2009-12-23 14:10:00,53.46,53.47,53.44,53.46,10500.0,34.8402,34.8467,34.8272,34.8402,10500.0
2009-12-23 14:15:00,53.47,53.47,53.41,53.41,17300.0,34.8467,34.8467,34.8076,34.8076,17300.0
2009-12-23 14:20:00,53.42,53.49,53.4,53.46,15100.0,34.8142,34.8598,34.8011,34.8402,15100.0
2009-12-23 14:25:00,53.45,53.45,53.36,53.36,14000.0,34.8337,34.8337,34.7751,34.7751,14000.0
2009-12-23 14:30:00,53.36,53.36,53.31,53.34,24700.0,34.7751,34.7751,34.7425,34.762,24700.0
2009-12-23 14:35:00,53.34,53.35,53.29,53.32,30500.0,34.762,34.7685,34.7294,34.749,30500.0
2009-12-23 14:40:00,53.31,53.34,53.19,53.24,48300.0,34.7425,34.762,34.6643,34.6969,48300.0
2009-12-23 14:45:00,53.24,53.28,53.22,53.25,23900.0,34.6969,34.7229,34.6838,34.7034,23900.0
2009-12-23 14:50:00,53.23,53.3,53.22,53.24,29300.0,34.6903,34.736,34.6838,34.6969,29300.0
2009-12-23 14:55:00,53.24,53.28,53.23,53.24,26000.0,34.6969,34.7229,34.6903,34.6969,26000.0
2009-12-23 15:00:00,53.24,53.4,53.23,53.4,27100.0,34.6969,34.8011,34.6903,34.8011,27100.0
2009-12-23 15:05:00,53.41,53.49,53.41,53.49,23500.0,34.8076,34.8598,34.8076,34.8598,23500.0
2009-12-23 15:10:00,53.49,53.56,53.35,53.52,46900.0,34.8598,34.9054,34.7685,34.8793,46900.0
2009-12-23 15:15:00,53.53,53.59,53.47,53.59,28300.0,34.8859,34.925,34.8467,34.925,28300.0
2009-12-23 15:20:00,53.59,53.62,53.55,53.56,23400.0,34.925,34.9445,34.8989,34.9054,23400.0
2009-12-23 15:25:00,53.56,53.57,53.49,53.54,34300.0,34.9054,34.9119,34.8598,34.8924,34300.0
2009-12-23 15:30:00,53.53,53.58,53.47,53.53,30300.0,34.8859,34.9184,34.8467,34.8859,30300.0
2009-12-23 15:35:00,53.53,53.53,53.36,53.53,28600.0,34.8859,34.8859,34.7751,34.8859,28600.0
2009-12-23 15:40:00,53.53,53.58,53.5,53.54,32200.0,34.8859,34.9184,34.8663,34.8924,32200.0
2009-12-23 15:45:00,53.55,53.55,53.48,53.49,28200.0,34.8989,34.8989,34.8533,34.8598,28200.0
2009-12-23 15:50:00,53.49,53.57,53.48,53.57,51000.0,34.8598,34.9119,34.8533,34.9119,51000.0
2009-12-23 15:55:00,53.56,53.57,53.51,53.51,112100.0,34.9054,34.9119,34.8728,34.8728,112100.0
2009-12-24 09:30:00,53.76,54.08,53.68,53.98,31500.0,35.0357,35.2443,34.9836,35.1791,31500.0
2009-12-24 09:35:00,53.95,53.95,53.56,53.65,22200.0,35.1596,35.1596,34.9054,34.9641,22200.0
2009-12-24 09:40:00,53.68,54.01,53.68,53.89,21900.0,34.9836,35.1987,34.9836,35.1205,21900.0
2009-12-24 09:45:00,53.85,54.01,53.85,53.95,22100.0,35.0944,35.1987,35.0944,35.1596,22100.0
2009-12-24 09:50:00,53.93,54.02,53.91,53.96,12900.0,35.1465,35.2052,35.1335,35.1661,12900.0
2009-12-24 09:55:00,53.96,54.03,53.86,53.86,11500.0,35.1661,35.2117,35.1009,35.1009,11500.0
2009-12-24 10:00:00,53.85,53.96,53.81,53.86,39300.0,35.0944,35.1661,35.0683,35.1009,39300.0
2009-12-24 10:05:00,53.86,53.86,53.65,53.67,24300.0,35.1009,35.1009,34.9641,34.9771,24300.0
2009-12-24 10:10:00,53.66,53.72,53.57,53.57,27000.0,34.9706,35.0097,34.9119,34.9119,27000.0
2009-12-24 10:15:00,53.58,53.72,53.55,53.67,22600.0,34.9184,35.0097,34.8989,34.9771,22600.0
2009-12-24 10:20:00,53.64,53.73,53.61,53.7,19500.0,34.9575,35.0162,34.938,34.9966,19500.0
2009-12-24 10:25:00,53.74,53.81,53.67,53.78,74200.0,35.0227,35.0683,34.9771,35.0488,74200.0
2009-12-24 10:30:00,53.77,53.96,53.77,53.96,26700.0,35.0423,35.1661,35.0423,35.1661,26700.0
2009-12-24 10:35:00,53.96,54.01,53.86,53.93,42200.0,35.1661,35.1987,35.1009,35.1465,42200.0
2009-12-24 10:40:00,53.91,53.95,53.9,53.94,6200.0,35.1335,35.1596,35.127,35.1531,6200.0
2009-12-24 10:45:00,53.95,54.01,53.89,53.95,23400.0,35.1596,35.1987,35.1205,35.1596,23400.0
2009-12-24 10:50:00,53.95,54.02,53.95,53.98,13600.0,35.1596,35.2052,35.1596,35.1791,13600.0
2009-12-24 10:55:00,53.97,54.02,53.89,53.96,15700.0,35.1726,35.2052,35.1205,35.1661,15700.0
2009-12-24 11:00:00,53.96,54.01,53.96,53.97,14700.0,35.1661,35.1987,35.1661,35.1726,14700.0
2009-12-24 11:05:00,53.97,54.01,53.97,53.99,34400.0,35.1726,35.1987,35.1726,35.1856,34400.0
2009-12-24 11:10:00,53.99,53.99,53.9,53.92,17900.0,35.1856,35.1856,35.127,35.14,17900.0
2009-12-24 11:15:00,53.9,53.93,53.9,53.92,4800.0,35.127,35.1465,35.127,35.14,4800.0
2009-12-24 11:20:00,53.92,53.97,53.9,53.9,6300.0,35.14,35.1726,35.127,35.127,6300.0
2009-12-24 11:25:00,53.92,53.92,53.84,53.84,17200.0,35.14,35.14,35.0879,35.0879,17200.0
2009-12-24 11:30:00,53.84,53.85,53.83,53.83,12800.0,35.0879,35.0944,35.0814,35.0814,12800.0
2009-12-24 11:35:00,53.83,53.89,53.83,53.88,5200.0,35.0814,35.1205,35.0814,35.1139,5200.0
2009-12-24 11:40:00,53.88,53.97,53.86,53.97,7500.0,35.1139,35.1726,35.1009,35.1726,7500.0
2009-12-24 11:45:00,53.96,54.01,53.95,54.0,28700.0,35.1661,35.1987,35.1596,35.1922,28700.0
2009-12-24 11:50:00,54.0,54.05,54.0,54.05,16900.0,35.1922,35.2247,35.1922,35.2247,16900.0
2009-12-24 11:55:00,54.05,54.18,54.0,54.14,36000.0,35.2247,35.3095,35.1922,35.2834,36000.0
2009-12-24 12:00:00,54.12,54.16,54.11,54.15,10700.0,35.2704,35.2964,35.2638,35.2899,10700.0
2009-12-24 12:05:00,54.15,54.18,54.09,54.15,50100.0,35.2899,35.3095,35.2508,35.2899,50100.0
2009-12-24 12:10:00,54.16,54.17,54.11,54.12,17600.0,35.2964,35.3029,35.2638,35.2704,17600.0
2009-12-24 12:15:00,54.13,54.22,54.12,54.19,30100.0,35.2769,35.3355,35.2704,35.316,30100.0
2009-12-24 12:20:00,54.21,54.23,54.15,54.21,14500.0,35.329,35.342,35.2899,35.329,14500.0
2009-12-24 12:25:00,54.23,54.27,54.15,54.18,49700.0,35.342,35.3681,35.2899,35.3095,49700.0
2009-12-24 12:30:00,54.2,54.24,54.17,54.21,86900.0,35.3225,35.3486,35.3029,35.329,86900.0
2009-12-24 12:35:00,54.2,54.31,54.18,54.28,55400.0,35.3225,35.3942,35.3095,35.3746,55400.0
2009-12-24 12:40:00,54.29,54.33,54.25,54.26,26500.0,35.3811,35.4072,35.3551,35.3616,26500.0
2009-12-24 12:45:00,54.27,54.27,54.19,54.24,39200.0,35.3681,35.3681,35.316,35.3486,39200.0
2009-12-24 12:50:00,54.24,54.31,54.22,54.3,137800.0,35.3486,35.3942,35.3355,35.3877,137800.0
2009-12-24 12:55:00,54.3,54.35,54.26,54.35,108800.0,35.3877,35.4203,35.3616,35.4203,108800.0
2009-12-28 09:30:00,54.31,54.33,53.82,53.87,33100.0,35.3942,35.4072,35.0748,35.1074,33100.0
2009-12-28 09:35:00,53.83,54.13,53.83,53.98,18000.0,35.0814,35.2769,35.0814,35.1791,18000.0
2009-12-28 09:40:00,53.98,54.05,53.96,54.05,19600.0,35.1791,35.2247,35.1661,35.2247,19600.0
2009-12-28 09:45:00,54.06,54.28,54.04,54.2,5700.0,35.2313,35.3746,35.2182,35.3225,5700.0
2009-12-28 09:50:00,54.19,54.21,54.06,54.09,10200.0,35.316,35.329,35.2313,35.2508,10200.0
2009-12-28 09:55:00,54.05,54.26,54.03,54.19,9600.0,35.2247,35.3616,35.2117,35.316,9600.0
2009-12-28 10:00:00,54.18,54.2,54.11,54.2,3100.0,35.3095,35.3225,35.2638,35.3225,3100.0
2009-12-28 10:05:00,54.18,54.22,54.06,54.07,13000.0,35.3095,35.3355,35.2313,35.2378,13000.0
2009-12-28 10:10:00,54.08,54.11,54.08,54.09,3100.0,35.2443,35.2638,35.2443,35.2508,3100.0
2009-12-28 10:15:00,54.1,54.18,54.03,54.15,13800.0,35.2573,35.3095,35.2117,35.2899,13800.0
2009-12-28 10:20:00,54.14,54.18,54.03,54.04,12500.0,35.2834,35.3095,35.2117,35.2182,12500.0
2009-12-28 10:25:00,54.01,54.07,54.0,54.03,7900.0,35.1987,35.2378,35.1922,35.2117,7900.0
2009-12-28 10:30:00,54.02,54.02,54.0,54.0,6400.0,35.2052,35.2052,35.1922,35.1922,6400.0
2009-12-28 10:35:00,53.99,53.99,53.93,53.93,7000.0,35.1856,35.1856,35.1465,35.1465,7000.0
2009-12-28 10:40:00,53.93,53.97,53.92,53.93,12900.0,35.1465,35.1726,35.14,35.1465,12900.0
2009-12-28 10:45:00,53.92,53.94,53.92,53.93,6200.0,35.14,35.1531,35.14,35.1465,6200.0
2009-12-28 10:50:00,53.95,53.99,53.94,53.97,4700.0,35.1596,35.1856,35.1531,35.1726,4700.0
2009-12-28 10:55:00,53.98,53.99,53.93,53.99,15400.0,35.1791,35.1856,35.1465,35.1856,15400.0
2009-12-28 11:00:00,53.99,54.02,53.99,54.02,10100.0,35.1856,35.2052,35.1856,35.2052,10100.0
2009-12-28 11:05:00,54.04,54.06,54.04,54.05,4200.0,35.2182,35.2313,35.2182,35.2247,4200.0
2009-12-28 11:10:00,54.05,54.05,53.99,54.01,11300.0,35.2247,35.2247,35.1856,35.1987,11300.0
2009-12-28 11:15:00,54.01,54.04,54.0,54.01,7800.0,35.1987,35.2182,35.1922,35.1987,7800.0
2009-12-28 11:20:00,54.02,54.03,53.99,53.99,6300.0,35.2052,35.2117,35.1856,35.1856,6300.0
2009-12-28 11:25:00,53.99,53.99,53.94,53.94,11400.0,35.1856,35.1856,35.1531,35.1531,11400.0
2009-12-28 11:30:00,53.95,53.95,53.91,53.91,8400.0,35.1596,35.1596,35.1335,35.1335,8400.0
2009-12-28 11:35:00,53.91,53.91,53.9,53.91,11400.0,35.1335,35.1335,35.127,35.1335,11400.0
2009-12-28 11:40:00,53.91,53.97,53.91,53.96,7600.0,35.1335,35.1726,35.1335,35.1661,7600.0
2009-12-28 11:45:00,53.96,53.98,53.96,53.96,3000.0,35.1661,35.1791,35.1661,35.1661,3000.0
2009-12-28 11:50:00,53.97,53.99,53.96,53.98,6100.0,35.1726,35.1856,35.1661,35.1791,6100.0
2009-12-28 11:55:00,53.99,54.01,53.94,53.98,8300.0,35.1856,35.1987,35.1531,35.1791,8300.0
2009-12-28 12:00:00,53.98,53.98,53.9,53.96,22800.0,35.1791,35.1791,35.127,35.1661,22800.0
2009-12-28 12:05:00,53.98,53.98,53.96,53.97,1400.0,35.1791,35.1791,35.1661,35.1726,1400.0
2009-12-28 12:10:00,53.97,53.97,53.9,53.92,8000.0,35.1726,35.1726,35.127,35.14,8000.0
2009-12-28 12:15:00,53.92,53.94,53.89,53.89,9200.0,35.14,35.1531,35.1205,35.1205,9200.0
2009-12-28 12:20:00,53.9,53.9,53.88,53.89,5800.0,35.127,35.127,35.1139,35.1205,5800.0
2009-12-28 12:25:00,53.89,53.9,53.86,53.89,4400.0,35.1205,35.127,35.1009,35.1205,4400.0
2009-12-28 12:30:00,53.9,53.9,53.86,53.88,7800.0,35.127,35.127,35.1009,35.1139,7800.0
2009-12-28 12:35:00,53.88,53.88,53.87,53.88,3000.0,35.1139,35.1139,35.1074,35.1139,3000.0
2009-12-28 12:40:00,53.88,53.9,53.87,53.87,10500.0,35.1139,35.127,35.1074,35.1074,10500.0
2009-12-28 12:45:00,53.87,53.88,53.76,53.76,9700.0,35.1074,35.1139,35.0357,35.0357,9700.0
2009-12-28 12:50:00,53.76,53.83,53.76,53.81,8600.0,35.0357,35.0814,35.0357,35.0683,8600.0
2009-12-28 12:55:00,53.8,53.82,53.79,53.8,5900.0,35.0618,35.0748,35.0553,35.0618,5900.0
2009-12-28 13:00:00,53.8,53.8,53.76,53.76,4700.0,35.0618,35.0618,35.0357,35.0357,4700.0
2009-12-28 13:05:00,53.76,53.76,53.72,53.74,5600.0,35.0357,35.0357,35.0097,35.0227,5600.0
2009-12-28 13:10:00,53.75,53.75,53.68,53.68,11500.0,35.0292,35.0292,34.9836,34.9836,11500.0
2009-12-28 13:15:00,53.69,53.7,53.68,53.7,3900.0,34.9901,34.9966,34.9836,34.9966,3900.0
2009-12-28 13:20:00,53.7,53.82,53.69,53.8,12300.0,34.9966,35.0748,34.9901,35.0618,12300.0
2009-12-28 13:25:00,53.81,53.88,53.81,53.85,6500.0,35.0683,35.1139,35.0683,35.0944,6500.0
2009-12-28 13:30:00,53.85,53.85,53.7,53.74,13200.0,35.0944,35.0944,34.9966,35.0227,13200.0
2009-12-28 13:35:00,53.73,53.75,53.7,53.7,7800.0,35.0162,35.0292,34.9966,34.9966,7800.0
2009-12-28 13:40:00,53.7,53.71,53.68,53.69,2100.0,34.9966,35.0032,34.9836,34.9901,2100.0
2009-12-28 13:45:00,53.7,53.7,53.64,53.64,7500.0,34.9966,34.9966,34.9575,34.9575,7500.0
2009-12-28 13:50:00,53.62,53.62,53.58,53.6,8600.0,34.9445,34.9445,34.9184,34.9315,8600.0
2009-12-28 13:55:00,53.6,53.63,53.59,53.61,7900.0,34.9315,34.951,34.925,34.938,7900.0
2009-12-28 14:00:00,53.62,53.63,53.61,53.61,10100.0,34.9445,34.951,34.938,34.938,10100.0
2009-12-28 14:05:00,53.61,53.62,53.45,53.45,20800.0,34.938,34.9445,34.8337,34.8337,20800.0
2009-12-28 14:10:00,53.46,53.46,53.37,53.43,23000.0,34.8402,34.8402,34.7816,34.8207,23000.0
2009-12-28 14:15:00,53.43,53.46,53.38,53.38,20100.0,34.8207,34.8402,34.7881,34.7881,20100.0
2009-12-28 14:20:00,53.39,53.43,53.36,53.4,11800.0,34.7946,34.8207,34.7751,34.8011,11800.0
2009-12-28 14:25:00,53.4,53.45,53.38,53.45,10300.0,34.8011,34.8337,34.7881,34.8337,10300.0
2009-12-28 14:30:00,53.46,53.54,53.46,53.5,9000.0,34.8402,34.8924,34.8402,34.8663,9000.0
2009-12-28 14:35:00,53.51,53.53,53.49,53.53,3500.0,34.8728,34.8859,34.8598,34.8859,3500.0
2009-12-28 14:40:00,53.54,53.65,53.54,53.63,10300.0,34.8924,34.9641,34.8924,34.951,10300.0
2009-12-28 14:45:00,53.63,53.65,53.62,53.64,5500.0,34.951,34.9641,34.9445,34.9575,5500.0
2009-12-28 14:50:00,53.64,53.7,53.64,53.68,9200.0,34.9575,34.9966,34.9575,34.9836,9200.0
2009-12-28 14:55:00,53.68,53.68,53.66,53.67,6500.0,34.9836,34.9836,34.9706,34.9771,6500.0
2009-12-28 15:00:00,53.66,53.67,53.6,53.6,6900.0,34.9706,34.9771,34.9315,34.9315,6900.0
2009-12-28 15:05:00,53.6,53.64,53.59,53.63,9400.0,34.9315,34.9575,34.925,34.951,9400.0
2009-12-28 15:10:00,53.63,53.65,53.63,53.64,7000.0,34.951,34.9641,34.951,34.9575,7000.0
2009-12-28 15:15:00,53.64,53.68,53.64,53.68,10000.0,34.9575,34.9836,34.9575,34.9836,10000.0
2009-12-28 15:20:00,53.67,53.68,53.66,53.67,9500.0,34.9771,34.9836,34.9706,34.9771,9500.0
2009-12-28 15:25:00,53.66,53.67,53.53,53.53,33300.0,34.9706,34.9771,34.8859,34.8859,33300.0
2009-12-28 15:30:00,53.53,53.63,53.53,53.62,19100.0,34.8859,34.951,34.8859,34.9445,19100.0
2009-12-28 15:35:00,53.64,53.65,53.57,53.57,17800.0,34.9575,34.9641,34.9119,34.9119,17800.0
2009-12-28 15:40:00,53.55,53.63,53.51,53.63,32400.0,34.8989,34.951,34.8728,34.951,32400.0
2009-12-28 15:45:00,53.61,53.65,53.58,53.58,26400.0,34.938,34.9641,34.9184,34.9184,26400.0
2009-12-28 15:50:00,53.59,53.69,53.58,53.68,31500.0,34.925,34.9901,34.9184,34.9836,31500.0
2009-12-28 15:55:00,53.68,53.73,53.64,53.71,100100.0,34.9836,35.0162,34.9575,35.0032,100100.0
2009-12-29 09:30:00,53.99,54.21,53.44,54.18,42300.0,35.1856,35.329,34.8272,35.3095,42300.0
2009-12-29 09:35:00,54.19,54.21,53.76,53.76,27700.0,35.316,35.329,35.0357,35.0357,27700.0
2009-12-29 09:40:00,53.75,53.78,53.65,53.65,21600.0,35.0292,35.0488,34.9641,34.9641,21600.0
2009-12-29 09:45:00,53.64,53.72,53.64,53.69,15400.0,34.9575,35.0097,34.9575,34.9901,15400.0
2009-12-29 09:50:00,53.69,53.69,53.5,53.54,18500.0,34.9901,34.9901,34.8663,34.8924,18500.0
2009-12-29 09:55:00,53.54,53.77,53.54,53.69,14000.0,34.8924,35.0423,34.8924,34.9901,14000.0
2009-12-29 10:00:00,53.68,53.74,53.61,53.64,18100.0,34.9836,35.0227,34.938,34.9575,18100.0
2009-12-29 10:05:00,53.64,53.64,53.49,53.49,15900.0,34.9575,34.9575,34.8598,34.8598,15900.0
2009-12-29 10:10:00,53.48,53.57,53.48,53.54,11200.0,34.8533,34.9119,34.8533,34.8924,11200.0
2009-12-29 10:15:00,53.54,53.57,53.5,53.51,13800.0,34.8924,34.9119,34.8663,34.8728,13800.0
2009-12-29 10:20:00,53.51,53.55,53.5,53.53,18000.0,34.8728,34.8989,34.8663,34.8859,18000.0
2009-12-29 10:25:00,53.52,53.59,53.52,53.53,16300.0,34.8793,34.925,34.8793,34.8859,16300.0
2009-12-29 10:30:00,53.53,53.53,53.41,53.42,17100.0,34.8859,34.8859,34.8076,34.8142,17100.0
2009-12-29 10:35:00,53.43,53.44,53.37,53.38,27100.0,34.8207,34.8272,34.7816,34.7881,27100.0
2009-12-29 10:40:00,53.38,53.45,53.38,53.41,5100.0,34.7881,34.8337,34.7881,34.8076,5100.0
2009-12-29 10:45:00,53.41,53.41,53.38,53.38,6300.0,34.8076,34.8076,34.7881,34.7881,6300.0
2009-12-29 10:50:00,53.38,53.39,53.32,53.32,7900.0,34.7881,34.7946,34.749,34.749,7900.0
2009-12-29 10:55:00,53.33,53.35,53.19,53.21,25000.0,34.7555,34.7685,34.6643,34.6773,25000.0
2009-12-29 11:00:00,53.21,53.29,53.21,53.27,14700.0,34.6773,34.7294,34.6773,34.7164,14700.0
2009-12-29 11:05:00,53.27,53.3,53.23,53.25,12200.0,34.7164,34.736,34.6903,34.7034,12200.0
2009-12-29 11:10:00,53.26,53.33,53.25,53.31,6400.0,34.7099,34.7555,34.7034,34.7425,6400.0
2009-12-29 11:15:00,53.32,53.33,53.3,53.3,9800.0,34.749,34.7555,34.736,34.736,9800.0
2009-12-29 11:20:00,53.3,53.42,53.3,53.39,12000.0,34.736,34.8142,34.736,34.7946,12000.0
2009-12-29 11:25:00,53.4,53.45,53.38,53.4,15300.0,34.8011,34.8337,34.7881,34.8011,15300.0
2009-12-29 11:30:00,53.4,53.48,53.39,53.48,20400.0,34.8011,34.8533,34.7946,34.8533,20400.0
2009-12-29 11:35:00,53.47,53.47,53.37,53.4,9400.0,34.8467,34.8467,34.7816,34.8011,9400.0
2009-12-29 11:40:00,53.4,53.4,53.34,53.34,7800.0,34.8011,34.8011,34.762,34.762,7800.0
2009-12-29 11:45:00,53.35,53.36,53.32,53.32,3500.0,34.7685,34.7751,34.749,34.749,3500.0
2009-12-29 11:50:00,53.32,53.39,53.32,53.39,14200.0,34.749,34.7946,34.749,34.7946,14200.0
2009-12-29 11:55:00,53.4,53.48,53.4,53.48,9300.0,34.8011,34.8533,34.8011,34.8533,9300.0
2009-12-29 12:00:00,53.48,53.51,53.44,53.45,5000.0,34.8533,34.8728,34.8272,34.8337,5000.0
2009-12-29 12:05:00,53.44,53.45,53.41,53.41,6000.0,34.8272,34.8337,34.8076,34.8076,6000.0
2009-12-29 12:10:00,53.4,53.46,53.39,53.46,4900.0,34.8011,34.8402,34.7946,34.8402,4900.0
2009-12-29 12:15:00,53.46,53.48,53.4,53.45,9100.0,34.8402,34.8533,34.8011,34.8337,9100.0
2009-12-29 12:20:00,53.44,53.44,53.36,53.4,8800.0,34.8272,34.8272,34.7751,34.8011,8800.0
2009-12-29 12:25:00,53.4,53.4,53.34,53.34,2600.0,34.8011,34.8011,34.762,34.762,2600.0
2009-12-29 12:30:00,53.33,53.46,53.32,53.44,7700.0,34.7555,34.8402,34.749,34.8272,7700.0
2009-12-29 12:35:00,53.44,53.49,53.44,53.48,6400.0,34.8272,34.8598,34.8272,34.8533,6400.0
2009-12-29 12:40:00,53.49,53.51,53.49,53.51,3500.0,34.8598,34.8728,34.8598,34.8728,3500.0
2009-12-29 12:45:00,53.51,53.56,53.51,53.54,12100.0,34.8728,34.9054,34.8728,34.8924,12100.0
2009-12-29 12:50:00,53.53,53.57,53.51,53.56,7600.0,34.8859,34.9119,34.8728,34.9054,7600.0
2009-12-29 12:55:00,53.55,53.55,53.51,53.51,5800.0,34.8989,34.8989,34.8728,34.8728,5800.0
2009-12-29 13:00:00,53.5,53.57,53.46,53.57,13800.0,34.8663,34.9119,34.8402,34.9119,13800.0
2009-12-29 13:05:00,53.56,53.56,53.54,53.55,4500.0,34.9054,34.9054,34.8924,34.8989,4500.0
2009-12-29 13:10:00,53.55,53.56,53.52,53.55,5600.0,34.8989,34.9054,34.8793,34.8989,5600.0
2009-12-29 13:15:00,53.54,53.55,53.5,53.54,5100.0,34.8924,34.8989,34.8663,34.8924,5100.0
2009-12-29 13:20:00,53.53,53.53,53.49,53.49,4400.0,34.8859,34.8859,34.8598,34.8598,4400.0
2009-12-29 13:25:00,53.49,53.51,53.49,53.5,2800.0,34.8598,34.8728,34.8598,34.8663,2800.0
2009-12-29 13:30:00,53.49,53.53,53.49,53.53,20100.0,34.8598,34.8859,34.8598,34.8859,20100.0
2009-12-29 13:35:00,53.53,53.6,53.53,53.6,10100.0,34.8859,34.9315,34.8859,34.9315,10100.0
2009-12-29 13:40:00,53.6,53.65,53.6,53.63,6900.0,34.9315,34.9641,34.9315,34.951,6900.0
2009-12-29 13:45:00,53.65,53.67,53.58,53.59,13300.0,34.9641,34.9771,34.9184,34.925,13300.0
2009-12-29 13:50:00,53.59,53.59,53.56,53.57,5200.0,34.925,34.925,34.9054,34.9119,5200.0
2009-12-29 13:55:00,53.57,53.59,53.57,53.57,2000.0,34.9119,34.925,34.9119,34.9119,2000.0
2009-12-29 14:00:00,53.58,53.62,53.57,53.58,9000.0,34.9184,34.9445,34.9119,34.9184,9000.0
2009-12-29 14:05:00,53.58,53.61,53.56,53.57,6300.0,34.9184,34.938,34.9054,34.9119,6300.0
2009-12-29 14:10:00,53.57,53.61,53.56,53.6,5700.0,34.9119,34.938,34.9054,34.9315,5700.0
2009-12-29 14:15:00,53.6,53.61,53.56,53.57,8400.0,34.9315,34.938,34.9054,34.9119,8400.0
2009-12-29 14:20:00,53.58,53.58,53.53,53.55,14400.0,34.9184,34.9184,34.8859,34.8989,14400.0
2009-12-29 14:25:00,53.54,53.55,53.52,53.54,10900.0,34.8924,34.8989,34.8793,34.8924,10900.0
2009-12-29 14:30:00,53.54,53.54,53.51,53.51,7100.0,34.8924,34.8924,34.8728,34.8728,7100.0
2009-12-29 14:35:00,53.52,53.55,53.5,53.54,13300.0,34.8793,34.8989,34.8663,34.8924,13300.0
2009-12-29 14:40:00,53.53,53.62,53.53,53.62,16500.0,34.8859,34.9445,34.8859,34.9445,16500.0
2009-12-29 14:45:00,53.61,53.61,53.48,53.55,21600.0,34.938,34.938,34.8533,34.8989,21600.0
2009-12-29 14:50:00,53.57,53.57,53.46,53.46,12400.0,34.9119,34.9119,34.8402,34.8402,12400.0
2009-12-29 14:55:00,53.47,53.47,53.39,53.39,16400.0,34.8467,34.8467,34.7946,34.7946,16400.0
2009-12-29 15:00:00,53.38,53.49,53.37,53.45,16300.0,34.7881,34.8598,34.7816,34.8337,16300.0
2009-12-29 15:05:00,53.45,53.45,53.4,53.41,5800.0,34.8337,34.8337,34.8011,34.8076,5800.0
2009-12-29 15:10:00,53.41,53.42,53.36,53.36,7700.0,34.8076,34.8142,34.7751,34.7751,7700.0
2009-12-29 15:15:00,53.37,53.41,53.34,53.41,23400.0,34.7816,34.8076,34.762,34.8076,23400.0
2009-12-29 15:20:00,53.4,53.4,53.26,53.3,19700.0,34.8011,34.8011,34.7099,34.736,19700.0
2009-12-29 15:25:00,53.31,53.32,53.28,53.3,23300.0,34.7425,34.749,34.7229,34.736,23300.0
2009-12-29 15:30:00,53.29,53.32,53.27,53.3,20500.0,34.7294,34.749,34.7164,34.736,20500.0
2009-12-29 15:35:00,53.3,53.31,53.27,53.27,32500.0,34.736,34.7425,34.7164,34.7164,32500.0
2009-12-29 15:40:00,53.27,53.3,53.24,53.3,40500.0,34.7164,34.736,34.6969,34.736,40500.0
2009-12-29 15:45:00,53.3,53.31,53.26,53.3,35000.0,34.736,34.7425,34.7099,34.736,35000.0
2009-12-29 15:50:00,53.3,53.31,53.22,53.23,56500.0,34.736,34.7425,34.6838,34.6903,56500.0
2009-12-29 15:55:00,53.23,53.24,53.16,53.18,123000.0,34.6903,34.6969,34.6447,34.6578,123000.0
2009-12-30 09:30:00,53.04,53.07,52.92,53.05,34700.0,34.5665,34.5861,34.4883,34.573,34700.0
2009-12-30 09:35:00,53.02,53.23,52.95,53.23,18200.0,34.5535,34.6903,34.5079,34.6903,18200.0
2009-12-30 09:40:00,53.25,53.35,53.03,53.13,14500.0,34.7034,34.7685,34.56,34.6252,14500.0
2009-12-30 09:45:00,53.15,53.35,53.1,53.35,23100.0,34.6382,34.7685,34.6056,34.7685,23100.0
2009-12-30 09:50:00,53.34,53.35,53.25,53.25,13700.0,34.762,34.7685,34.7034,34.7034,13700.0
2009-12-30 09:55:00,53.25,53.25,53.14,53.15,24300.0,34.7034,34.7034,34.6317,34.6382,24300.0
2009-12-30 10:00:00,53.12,53.22,53.12,53.22,23600.0,34.6187,34.6838,34.6187,34.6838,23600.0
2009-12-30 10:05:00,53.25,53.26,53.17,53.19,11000.0,34.7034,34.7099,34.6512,34.6643,11000.0
2009-12-30 10:10:00,53.2,53.2,53.17,53.18,16900.0,34.6708,34.6708,34.6512,34.6578,16900.0
2009-12-30 10:15:00,53.18,53.18,53.01,53.1,43300.0,34.6578,34.6578,34.547,34.6056,43300.0
2009-12-30 10:20:00,53.1,53.17,53.1,53.16,14500.0,34.6056,34.6512,34.6056,34.6447,14500.0
2009-12-30 10:25:00,53.16,53.19,53.05,53.19,67200.0,34.6447,34.6643,34.573,34.6643,67200.0
2009-12-30 10:30:00,53.2,53.25,53.17,53.19,14500.0,34.6708,34.7034,34.6512,34.6643,14500.0
2009-12-30 10:35:00,53.17,53.2,53.13,53.14,13400.0,34.6512,34.6708,34.6252,34.6317,13400.0
2009-12-30 10:40:00,53.14,53.16,53.07,53.13,9400.0,34.6317,34.6447,34.5861,34.6252,9400.0
2009-12-30 10:45:00,53.12,53.18,53.11,53.11,10200.0,34.6187,34.6578,34.6121,34.6121,10200.0
2009-12-30 10:50:00,53.13,53.15,53.08,53.13,12200.0,34.6252,34.6382,34.5926,34.6252,12200.0
2009-12-30 10:55:00,53.12,53.12,53.09,53.1,3600.0,34.6187,34.6187,34.5991,34.6056,3600.0
2009-12-30 11:00:00,53.08,53.14,53.06,53.14,17300.0,34.5926,34.6317,34.5795,34.6317,17300.0
2009-12-30 11:05:00,53.14,53.14,53.08,53.08,11600.0,34.6317,34.6317,34.5926,34.5926,11600.0
2009-12-30 11:10:00,53.09,53.09,53.06,53.08,10100.0,34.5991,34.5991,34.5795,34.5926,10100.0
2009-12-30 11:15:00,53.07,53.08,52.97,52.97,11900.0,34.5861,34.5926,34.5209,34.5209,11900.0
2009-12-30 11:20:00,52.97,52.98,52.9,52.91,8800.0,34.5209,34.5274,34.4753,34.4818,8800.0
2009-12-30 11:25:00,52.92,52.93,52.88,52.9,14000.0,34.4883,34.4948,34.4622,34.4753,14000.0
2009-12-30 11:30:00,52.9,52.96,52.9,52.96,12800.0,34.4753,34.5144,34.4753,34.5144,12800.0
2009-12-30 11:35:00,52.95,53.0,52.95,52.99,9100.0,34.5079,34.5404,34.5079,34.5339,9100.0
2009-12-30 11:40:00,52.99,53.02,52.98,53.0,7200.0,34.5339,34.5535,34.5274,34.5404,7200.0
2009-12-30 11:45:00,53.0,53.1,53.0,53.1,12900.0,34.5404,34.6056,34.5404,34.6056,12900.0
2009-12-30 11:50:00,53.1,53.1,53.06,53.08,12400.0,34.6056,34.6056,34.5795,34.5926,12400.0
2009-12-30 11:55:00,53.07,53.07,52.99,52.99,9400.0,34.5861,34.5861,34.5339,34.5339,9400.0
2009-12-30 12:00:00,53.0,53.06,53.0,53.05,9300.0,34.5404,34.5795,34.5404,34.573,9300.0
2009-12-30 12:05:00,53.05,53.06,53.01,53.01,6500.0,34.573,34.5795,34.547,34.547,6500.0
2009-12-30 12:10:00,53.02,53.03,53.0,53.01,2000.0,34.5535,34.56,34.5404,34.547,2000.0
2009-12-30 12:15:00,53.01,53.01,52.97,52.97,2700.0,34.547,34.547,34.5209,34.5209,2700.0
2009-12-30 12:20:00,52.98,52.99,52.97,52.99,3100.0,34.5274,34.5339,34.5209,34.5339,3100.0
2009-12-30 12:25:00,52.99,53.05,52.99,53.01,9700.0,34.5339,34.573,34.5339,34.547,9700.0
2009-12-30 12:30:00,53.0,53.05,52.98,53.03,29900.0,34.5404,34.573,34.5274,34.56,29900.0
2009-12-30 12:35:00,53.0,53.03,52.97,52.99,12100.0,34.5404,34.56,34.5209,34.5339,12100.0
2009-12-30 12:40:00,52.98,52.98,52.95,52.96,7500.0,34.5274,34.5274,34.5079,34.5144,7500.0
2009-12-30 12:45:00,52.96,52.98,52.96,52.97,4000.0,34.5144,34.5274,34.5144,34.5209,4000.0
2009-12-30 12:50:00,52.96,52.98,52.94,52.97,6500.0,34.5144,34.5274,34.5013,34.5209,6500.0
2009-12-30 12:55:00,52.96,52.99,52.95,52.98,5600.0,34.5144,34.5339,34.5079,34.5274,5600.0
2009-12-30 13:00:00,52.98,52.99,52.96,52.99,7100.0,34.5274,34.5339,34.5144,34.5339,7100.0
2009-12-30 13:05:00,52.99,53.02,52.98,53.0,7300.0,34.5339,34.5535,34.5274,34.5404,7300.0
2009-12-30 13:10:00,52.99,52.99,52.95,52.95,8600.0,34.5339,34.5339,34.5079,34.5079,8600.0
2009-12-30 13:15:00,52.95,52.97,52.95,52.97,5500.0,34.5079,34.5209,34.5079,34.5209,5500.0
2009-12-30 13:20:00,52.97,52.99,52.96,52.96,5700.0,34.5209,34.5339,34.5144,34.5144,5700.0
2009-12-30 13:25:00,52.95,52.97,52.95,52.96,5300.0,34.5079,34.5209,34.5079,34.5144,5300.0
2009-12-30 13:30:00,52.95,52.98,52.92,52.96,17600.0,34.5079,34.5274,34.4883,34.5144,17600.0
2009-12-30 13:35:00,52.95,52.97,52.95,52.97,5800.0,34.5079,34.5209,34.5079,34.5209,5800.0
2009-12-30 13:40:00,52.97,53.0,52.97,52.98,8000.0,34.5209,34.5404,34.5209,34.5274,8000.0
2009-12-30 13:45:00,52.97,52.97,52.95,52.95,5200.0,34.5209,34.5209,34.5079,34.5079,5200.0
2009-12-30 13:50:00,52.96,52.98,52.96,52.96,7900.0,34.5144,34.5274,34.5144,34.5144,7900.0
2009-12-30 13:55:00,52.96,52.99,52.95,52.99,6200.0,34.5144,34.5339,34.5079,34.5339,6200.0
2009-12-30 14:00:00,52.99,52.99,52.95,52.95,9500.0,34.5339,34.5339,34.5079,34.5079,9500.0
2009-12-30 14:05:00,52.95,52.98,52.94,52.94,9900.0,34.5079,34.5274,34.5013,34.5013,9900.0
2009-12-30 14:10:00,52.96,52.97,52.94,52.96,8300.0,34.5144,34.5209,34.5013,34.5144,8300.0
2009-12-30 14:15:00,52.97,52.97,52.92,52.92,9400.0,34.5209,34.5209,34.4883,34.4883,9400.0
2009-12-30 14:20:00,52.92,52.94,52.89,52.92,11200.0,34.4883,34.5013,34.4688,34.4883,11200.0
2009-12-30 14:25:00,52.92,52.93,52.89,52.91,8100.0,34.4883,34.4948,34.4688,34.4818,8100.0
2009-12-30 14:30:00,52.91,52.98,52.91,52.97,5400.0,34.4818,34.5274,34.4818,34.5209,5400.0
2009-12-30 14:35:00,52.98,53.06,52.97,53.03,17200.0,34.5274,34.5795,34.5209,34.56,17200.0
2009-12-30 14:40:00,53.03,53.04,53.01,53.03,14500.0,34.56,34.5665,34.547,34.56,14500.0
2009-12-30 14:45:00,53.03,53.05,53.02,53.04,7900.0,34.56,34.573,34.5535,34.5665,7900.0
2009-12-30 14:50:00,53.05,53.09,53.03,53.09,9000.0,34.573,34.5991,34.56,34.5991,9000.0
2009-12-30 14:55:00,53.09,53.1,53.05,53.06,25300.0,34.5991,34.6056,34.573,34.5795,25300.0
2009-12-30 15:00:00,53.05,53.07,52.97,52.99,23700.0,34.573,34.5861,34.5209,34.5339,23700.0
2009-12-30 15:05:00,52.98,53.05,52.97,53.04,8200.0,34.5274,34.573,34.5209,34.5665,8200.0
2009-12-30 15:10:00,53.04,53.1,53.03,53.08,13200.0,34.5665,34.6056,34.56,34.5926,13200.0
2009-12-30 15:15:00,53.09,53.1,53.07,53.09,20400.0,34.5991,34.6056,34.5861,34.5991,20400.0
2009-12-30 15:20:00,53.09,53.19,53.09,53.19,25400.0,34.5991,34.6643,34.5991,34.6643,25400.0
2009-12-30 15:25:00,53.19,53.19,53.17,53.17,24200.0,34.6643,34.6643,34.6512,34.6512,24200.0
2009-12-30 15:30:00,53.16,53.16,53.07,53.07,41300.0,34.6447,34.6447,34.5861,34.5861,41300.0
2009-12-30 15:35:00,53.07,53.09,53.02,53.04,19300.0,34.5861,34.5991,34.5535,34.5665,19300.0
2009-12-30 15:40:00,53.04,53.16,53.04,53.15,27100.0,34.5665,34.6447,34.5665,34.6382,27100.0
2009-12-30 15:45:00,53.16,53.26,53.14,53.25,47300.0,34.6447,34.7099,34.6317,34.7034,47300.0
2009-12-30 15:50:00,53.26,53.28,53.21,53.21,49400.0,34.7099,34.7229,34.6773,34.6773,49400.0
2009-12-30 15:55:00,53.22,53.3,53.22,53.23,92700.0,34.6838,34.736,34.6838,34.6903,92700.0
2009-12-31 09:30:00,52.96,53.12,52.83,52.85,57000.0,34.5144,34.6187,34.4297,34.4427,57000.0
2009-12-31 09:35:00,52.85,52.93,52.75,52.9,28200.0,34.4427,34.4948,34.3775,34.4753,28200.0
2009-12-31 09:40:00,52.88,52.9,52.82,52.87,16600.0,34.4622,34.4753,34.4231,34.4557,16600.0
2009-12-31 09:45:00,52.89,52.92,52.83,52.89,9100.0,34.4688,34.4883,34.4297,34.4688,9100.0
2009-12-31 09:50:00,52.9,52.97,52.89,52.96,17900.0,34.4753,34.5209,34.4688,34.5144,17900.0
2009-12-31 09:55:00,52.96,52.98,52.77,52.8,23500.0,34.5144,34.5274,34.3906,34.4101,23500.0
2009-12-31 10:00:00,52.8,52.87,52.71,52.87,29500.0,34.4101,34.4557,34.3515,34.4557,29500.0
2009-12-31 10:05:00,52.81,52.94,52.81,52.91,8300.0,34.4166,34.5013,34.4166,34.4818,8300.0
2009-12-31 10:10:00,52.94,53.0,52.91,53.0,14100.0,34.5013,34.5404,34.4818,34.5404,14100.0
2009-12-31 10:15:00,53.0,53.0,52.93,52.93,10200.0,34.5404,34.5404,34.4948,34.4948,10200.0
2009-12-31 10:20:00,52.94,53.0,52.94,52.96,7700.0,34.5013,34.5404,34.5013,34.5144,7700.0
2009-12-31 10:25:00,52.95,52.97,52.92,52.95,3100.0,34.5079,34.5209,34.4883,34.5079,3100.0
2009-12-31 10:30:00,52.97,53.08,52.97,53.01,19500.0,34.5209,34.5926,34.5209,34.547,19500.0
2009-12-31 10:35:00,53.01,53.01,52.81,52.83,8800.0,34.547,34.547,34.4166,34.4297,8800.0
2009-12-31 10:40:00,52.82,52.85,52.8,52.84,6100.0,34.4231,34.4427,34.4101,34.4362,6100.0
2009-12-31 10:45:00,52.84,52.87,52.8,52.81,8900.0,34.4362,34.4557,34.4101,34.4166,8900.0
2009-12-31 10:50:00,52.82,52.85,52.8,52.81,12700.0,34.4231,34.4427,34.4101,34.4166,12700.0
2009-12-31 10:55:00,52.8,52.84,52.79,52.79,10700.0,34.4101,34.4362,34.4036,34.4036,10700.0
2009-12-31 11:00:00,52.79,52.85,52.77,52.85,5800.0,34.4036,34.4427,34.3906,34.4427,5800.0
2009-12-31 11:05:00,52.85,52.92,52.85,52.87,13300.0,34.4427,34.4883,34.4427,34.4557,13300.0
2009-12-31 11:10:00,52.9,52.98,52.9,52.98,7400.0,34.4753,34.5274,34.4753,34.5274,7400.0
2009-12-31 11:15:00,52.97,53.05,52.96,53.05,10800.0,34.5209,34.573,34.5144,34.573,10800.0
2009-12-31 11:20:00,53.06,53.16,53.06,53.16,13100.0,34.5795,34.6447,34.5795,34.6447,13100.0
2009-12-31 11:25:00,53.16,53.22,53.16,53.19,18400.0,34.6447,34.6838,34.6447,34.6643,18400.0
2009-12-31 11:30:00,53.18,53.18,53.11,53.11,8200.0,34.6578,34.6578,34.6121,34.6121,8200.0
2009-12-31 11:35:00,53.11,53.12,53.04,53.04,15500.0,34.6121,34.6187,34.5665,34.5665,15500.0
2009-12-31 11:40:00,53.04,53.07,52.95,52.96,11200.0,34.5665,34.5861,34.5079,34.5144,11200.0
2009-12-31 11:45:00,52.96,53.0,52.93,52.97,6900.0,34.5144,34.5404,34.4948,34.5209,6900.0
2009-12-31 11:50:00,52.97,52.99,52.93,52.95,8600.0,34.5209,34.5339,34.4948,34.5079,8600.0
2009-12-31 11:55:00,52.95,52.96,52.88,52.89,3700.0,34.5079,34.5144,34.4622,34.4688,3700.0
2009-12-31 12:00:00,52.89,52.91,52.84,52.85,6200.0,34.4688,34.4818,34.4362,34.4427,6200.0
2009-12-31 12:05:00,52.82,52.89,52.82,52.89,28000.0,34.4231,34.4688,34.4231,34.4688,28000.0
2009-12-31 12:10:00,52.89,52.9,52.84,52.84,8800.0,34.4688,34.4753,34.4362,34.4362,8800.0
2009-12-31 12:15:00,52.83,52.89,52.8,52.89,6900.0,34.4297,34.4688,34.4101,34.4688,6900.0
2009-12-31 12:20:00,52.88,52.9,52.88,52.9,2900.0,34.4622,34.4753,34.4622,34.4753,2900.0
2009-12-31 12:25:00,52.9,52.93,52.86,52.89,7800.0,34.4753,34.4948,34.4492,34.4688,7800.0
2009-12-31 12:30:00,52.89,52.9,52.87,52.9,7900.0,34.4688,34.4753,34.4557,34.4753,7900.0
2009-12-31 12:35:00,52.88,52.91,52.88,52.89,3600.0,34.4622,34.4818,34.4622,34.4688,3600.0
2009-12-31 12:40:00,52.89,52.98,52.89,52.98,4600.0,34.4688,34.5274,34.4688,34.5274,4600.0
2009-12-31 12:45:00,52.96,52.96,52.93,52.93,2800.0,34.5144,34.5144,34.4948,34.4948,2800.0
2009-12-31 12:50:00,52.93,53.04,52.92,52.98,13600.0,34.4948,34.5665,34.4883,34.5274,13600.0
2009-12-31 12:55:00,52.98,53.01,52.97,52.97,36600.0,34.5274,34.547,34.5209,34.5209,36600.0
2009-12-31 13:00:00,52.98,53.04,52.97,53.04,6300.0,34.5274,34.5665,34.5209,34.5665,6300.0
2009-12-31 13:05:00,53.04,53.13,53.02,53.09,12000.0,34.5665,34.6252,34.5535,34.5991,12000.0
2009-12-31 13:10:00,53.08,53.1,53.03,53.1,5600.0,34.5926,34.6056,34.56,34.6056,5600.0
2009-12-31 13:15:00,53.1,53.11,53.03,53.09,35600.0,34.6056,34.6121,34.56,34.5991,35600.0
2009-12-31 13:20:00,53.09,53.15,53.09,53.15,5900.0,34.5991,34.6382,34.5991,34.6382,5900.0
2009-12-31 13:25:00,53.14,53.15,53.12,53.12,13900.0,34.6317,34.6382,34.6187,34.6187,13900.0
2009-12-31 13:30:00,53.13,53.17,53.11,53.16,8500.0,34.6252,34.6512,34.6121,34.6447,8500.0
2009-12-31 13:35:00,53.17,53.19,53.17,53.18,3500.0,34.6512,34.6643,34.6512,34.6578,3500.0
2009-12-31 13:40:00,53.18,53.19,53.13,53.15,9100.0,34.6578,34.6643,34.6252,34.6382,9100.0
2009-12-31 13:45:00,53.14,53.14,53.08,53.09,11500.0,34.6317,34.6317,34.5926,34.5991,11500.0
2009-12-31 13:50:00,53.08,53.09,53.05,53.05,9700.0,34.5926,34.5991,34.573,34.573,9700.0
2009-12-31 13:55:00,53.05,53.05,52.99,53.0,16400.0,34.573,34.573,34.5339,34.5404,16400.0
2009-12-31 14:00:00,53.0,53.0,52.94,52.94,6300.0,34.5404,34.5404,34.5013,34.5013,6300.0
2009-12-31 14:05:00,52.95,52.96,52.94,52.96,3800.0,34.5079,34.5144,34.5013,34.5144,3800.0
2009-12-31 14:10:00,52.96,52.99,52.95,52.97,4200.0,34.5144,34.5339,34.5079,34.5209,4200.0
2009-12-31 14:15:00,52.96,52.97,52.93,52.93,6100.0,34.5144,34.5209,34.4948,34.4948,6100.0
2009-12-31 14:20:00,52.94,52.94,52.91,52.93,5900.0,34.5013,34.5013,34.4818,34.4948,5900.0
2009-12-31 14:25:00,52.91,52.92,52.9,52.91,10300.0,34.4818,34.4883,34.4753,34.4818,10300.0
2009-12-31 14:30:00,52.91,52.94,52.9,52.9,9300.0,34.4818,34.5013,34.4753,34.4753,9300.0
2009-12-31 14:35:00,52.89,52.9,52.88,52.89,7900.0,34.4688,34.4753,34.4622,34.4688,7900.0
2009-12-31 14:40:00,52.88,52.89,52.87,52.88,6300.0,34.4622,34.4688,34.4557,34.4622,6300.0
2009-12-31 14:45:00,52.88,52.96,52.87,52.96,14100.0,34.4622,34.5144,34.4557,34.5144,14100.0
2009-12-31 14:50:00,52.96,53.01,52.94,53.01,58300.0,34.5144,34.547,34.5013,34.547,58300.0
2009-12-31 14:55:00,53.02,53.08,52.92,53.08,70700.0,34.5535,34.5926,34.4883,34.5926,70700.0
2009-12-31 15:00:00,53.09,53.15,53.08,53.08,13800.0,34.5991,34.6382,34.5926,34.5926,13800.0
2009-12-31 15:05:00,53.07,53.07,53.0,53.02,17400.0,34.5861,34.5861,34.5404,34.5535,17400.0
2009-12-31 15:10:00,53.0,53.05,53.0,53.03,8000.0,34.5404,34.573,34.5404,34.56,8000.0
2009-12-31 15:15:00,53.04,53.09,53.04,53.07,6100.0,34.5665,34.5991,34.5665,34.5861,6100.0
2009-12-31 15:20:00,53.07,53.11,53.04,53.1,9400.0,34.5861,34.6121,34.5665,34.6056,9400.0
2009-12-31 15:25:00,53.1,53.19,53.08,53.19,15400.0,34.6056,34.6643,34.5926,34.6643,15400.0
2009-12-31 15:30:00,53.18,53.2,53.16,53.17,23800.0,34.6578,34.6708,34.6447,34.6512,23800.0
2009-12-31 15:35:00,53.17,53.17,53.05,53.13,32600.0,34.6512,34.6512,34.573,34.6252,32600.0
2009-12-31 15:40:00,53.12,53.12,52.98,53.02,40900.0,34.6187,34.6187,34.5274,34.5535,40900.0
2009-12-31 15:45:00,53.01,53.01,52.89,52.93,68300.0,34.547,34.547,34.4688,34.4948,68300.0
2009-12-31 15:50:00,52.93,52.99,52.91,52.91,71700.0,34.4948,34.5339,34.4818,34.4818,71700.0
2009-12-31 15:55:00,52.91,52.96,52.82,52.85,135400.0,34.4818,34.5144,34.4231,34.4427,135400.0
2010-01-04 09:30:00,53.74,53.76,53.5,53.64,111000.0,35.0227,35.0357,34.8663,34.9575,111000.0
2010-01-04 09:35:00,53.64,53.73,53.46,53.46,91600.0,34.9575,35.0162,34.8402,34.8402,91600.0
2010-01-04 09:40:00,53.46,53.55,53.29,53.49,38300.0,34.8402,34.8989,34.7294,34.8598,38300.0
2010-01-04 09:45:00,53.5,53.59,53.46,53.57,54400.0,34.8663,34.925,34.8402,34.9119,54400.0
2010-01-04 09:50:00,53.59,53.65,53.56,53.61,74300.0,34.925,34.9641,34.9054,34.938,74300.0
2010-01-04 09:55:00,53.6,53.65,53.53,53.58,58200.0,34.9315,34.9641,34.8859,34.9184,58200.0
2010-01-04 10:00:00,53.58,53.58,53.2,53.21,99700.0,34.9184,34.9184,34.6708,34.6773,99700.0
2010-01-04 10:05:00,53.22,53.38,53.2,53.38,55700.0,34.6838,34.7881,34.6708,34.7881,55700.0
2010-01-04 10:10:00,53.37,53.39,53.34,53.38,40500.0,34.7816,34.7946,34.762,34.7881,40500.0
2010-01-04 10:15:00,53.38,53.43,53.34,53.4,47100.0,34.7881,34.8207,34.762,34.8011,47100.0
2010-01-04 10:20:00,53.4,53.5,53.35,53.49,74800.0,34.8011,34.8663,34.7685,34.8598,74800.0
2010-01-04 10:25:00,53.49,53.6,53.49,53.6,43700.0,34.8598,34.9315,34.8598,34.9315,43700.0
2010-01-04 10:30:00,53.6,53.63,53.5,53.52,52300.0,34.9315,34.951,34.8663,34.8793,52300.0
2010-01-04 10:35:00,53.54,53.6,53.46,53.54,78300.0,34.8924,34.9315,34.8402,34.8924,78300.0
2010-01-04 10:40:00,53.53,53.6,53.53,53.6,19000.0,34.8859,34.9315,34.8859,34.9315,19000.0
2010-01-04 10:45:00,53.6,53.67,53.54,53.66,40900.0,34.9315,34.9771,34.8924,34.9706,40900.0
2010-01-04 10:50:00,53.66,53.8,53.65,53.73,34100.0,34.9706,35.0618,34.9641,35.0162,34100.0
2010-01-04 10:55:00,53.74,53.81,53.72,53.74,40900.0,35.0227,35.0683,35.0097,35.0227,40900.0
2010-01-04 11:00:00,53.76,53.8,53.68,53.69,42400.0,35.0357,35.0618,34.9836,34.9901,42400.0
2010-01-04 11:05:00,53.7,53.72,53.6,53.63,34800.0,34.9966,35.0097,34.9315,34.951,34800.0
2010-01-04 11:10:00,53.64,53.69,53.63,53.69,25200.0,34.9575,34.9901,34.951,34.9901,25200.0
2010-01-04 11:15:00,53.68,53.69,53.65,53.69,16100.0,34.9836,34.9901,34.9641,34.9901,16100.0
2010-01-04 11:20:00,53.69,53.7,53.65,53.7,25300.0,34.9901,34.9966,34.9641,34.9966,25300.0
2010-01-04 11:25:00,53.7,53.7,53.65,53.7,37700.0,34.9966,34.9966,34.9641,34.9966,37700.0
2010-01-04 11:30:00,53.7,53.88,53.69,53.84,91100.0,34.9966,35.1139,34.9901,35.0879,91100.0
2010-01-04 11:35:00,53.85,54.04,53.85,54.03,91900.0,35.0944,35.2182,35.0944,35.2117,91900.0
2010-01-04 11:40:00,54.02,54.05,53.99,54.01,28600.0,35.2052,35.2247,35.1856,35.1987,28600.0
2010-01-04 11:45:00,54.01,54.05,53.98,53.99,68600.0,35.1987,35.2247,35.1791,35.1856,68600.0
2010-01-04 11:50:00,53.97,54.1,53.97,54.03,92100.0,35.1726,35.2573,35.1726,35.2117,92100.0
2010-01-04 11:55:00,54.03,54.06,53.95,53.95,67900.0,35.2117,35.2313,35.1596,35.1596,67900.0
2010-01-04 12:00:00,53.97,54.05,53.88,53.88,61700.0,35.1726,35.2247,35.1139,35.1139,61700.0
2010-01-04 12:05:00,53.9,54.05,53.86,54.01,33900.0,35.127,35.2247,35.1009,35.1987,33900.0
2010-01-04 12:10:00,54.02,54.02,53.9,53.9,50200.0,35.2052,35.2052,35.127,35.127,50200.0
2010-01-04 12:15:00,53.92,53.93,53.87,53.9,59900.0,35.14,35.1465,35.1074,35.127,59900.0
2010-01-04 12:20:00,53.89,53.94,53.89,53.94,27500.0,35.1205,35.1531,35.1205,35.1531,27500.0
2010-01-04 12:25:00,53.94,53.98,53.92,53.94,29900.0,35.1531,35.1791,35.14,35.1531,29900.0
2010-01-04 12:30:00,53.94,53.98,53.92,53.98,71400.0,35.1531,35.1791,35.14,35.1791,71400.0
2010-01-04 12:35:00,53.98,54.0,53.94,53.99,95600.0,35.1791,35.1922,35.1531,35.1856,95600.0
2010-01-04 12:40:00,53.98,54.05,53.97,54.02,23700.0,35.1791,35.2247,35.1726,35.2052,23700.0
2010-01-04 12:45:00,54.02,54.04,53.99,53.99,26500.0,35.2052,35.2182,35.1856,35.1856,26500.0
2010-01-04 12:50:00,53.99,54.01,53.99,54.0,10800.0,35.1856,35.1987,35.1856,35.1922,10800.0
2010-01-04 12:55:00,54.0,54.0,53.9,53.97,26900.0,35.1922,35.1922,35.127,35.1726,26900.0
2010-01-04 13:00:00,53.96,53.97,53.92,53.92,19500.0,35.1661,35.1726,35.14,35.14,19500.0
2010-01-04 13:05:00,53.91,53.95,53.91,53.95,10000.0,35.1335,35.1596,35.1335,35.1596,10000.0
2010-01-04 13:10:00,53.94,53.99,53.92,53.99,17100.0,35.1531,35.1856,35.14,35.1856,17100.0
2010-01-04 13:15:00,53.98,54.0,53.98,53.98,12800.0,35.1791,35.1922,35.1791,35.1791,12800.0
2010-01-04 13:20:00,53.99,54.0,53.97,53.99,13500.0,35.1856,35.1922,35.1726,35.1856,13500.0
2010-01-04 13:25:00,53.99,54.0,53.95,54.0,22800.0,35.1856,35.1922,35.1596,35.1922,22800.0
2010-01-04 13:30:00,54.0,54.01,53.88,53.89,53000.0,35.1922,35.1987,35.1139,35.1205,53000.0
2010-01-04 13:35:00,53.88,53.92,53.7,53.7,34700.0,35.1139,35.14,34.9966,34.9966,34700.0
2010-01-04 13:40:00,53.71,53.75,53.61,53.62,39500.0,35.0032,35.0292,34.938,34.9445,39500.0
2010-01-04 13:45:00,53.62,53.62,53.58,53.58,28400.0,34.9445,34.9445,34.9184,34.9184,28400.0
2010-01-04 13:50:00,53.58,53.58,53.51,53.56,32900.0,34.9184,34.9184,34.8728,34.9054,32900.0
2010-01-04 13:55:00,53.56,53.56,53.48,53.52,20400.0,34.9054,34.9054,34.8533,34.8793,20400.0
2010-01-04 14:00:00,53.52,53.63,53.51,53.62,51300.0,34.8793,34.951,34.8728,34.9445,51300.0
2010-01-04 14:05:00,53.62,53.64,53.57,53.57,46500.0,34.9445,34.9575,34.9119,34.9119,46500.0
2010-01-04 14:10:00,53.58,53.58,53.49,53.51,38400.0,34.9184,34.9184,34.8598,34.8728,38400.0
2010-01-04 14:15:00,53.53,53.53,53.48,53.48,46900.0,34.8859,34.8859,34.8533,34.8533,46900.0
2010-01-04 14:20:00,53.49,53.53,53.44,53.45,72900.0,34.8598,34.8859,34.8272,34.8337,72900.0
2010-01-04 14:25:00,53.45,53.63,53.44,53.59,34400.0,34.8337,34.951,34.8272,34.925,34400.0
2010-01-04 14:30:00,53.59,53.64,53.56,53.6,76200.0,34.925,34.9575,34.9054,34.9315,76200.0
2010-01-04 14:35:00,53.59,53.59,53.56,53.59,26900.0,34.925,34.925,34.9054,34.925,26900.0
2010-01-04 14:40:00,53.59,53.62,53.56,53.6,68300.0,34.925,34.9445,34.9054,34.9315,68300.0
2010-01-04 14:45:00,53.6,53.6,53.55,53.6,74000.0,34.9315,34.9315,34.8989,34.9315,74000.0
2010-01-04 14:50:00,53.6,53.61,53.57,53.58,87100.0,34.9315,34.938,34.9119,34.9184,87100.0
2010-01-04 14:55:00,53.59,53.61,53.52,53.55,39600.0,34.925,34.938,34.8793,34.8989,39600.0
2010-01-04 15:00:00,53.55,53.61,53.54,53.58,59100.0,34.8989,34.938,34.8924,34.9184,59100.0
2010-01-04 15:05:00,53.57,53.62,53.56,53.6,44600.0,34.9119,34.9445,34.9054,34.9315,44600.0
2010-01-04 15:10:00,53.6,53.6,53.55,53.55,29200.0,34.9315,34.9315,34.8989,34.8989,29200.0
2010-01-04 15:15:00,53.55,53.56,53.53,53.54,57600.0,34.8989,34.9054,34.8859,34.8924,57600.0
2010-01-04 15:20:00,53.53,53.61,53.53,53.6,48900.0,34.8859,34.938,34.8859,34.9315,48900.0
2010-01-04 15:25:00,53.6,53.61,53.56,53.61,72000.0,34.9315,34.938,34.9054,34.938,72000.0
2010-01-04 15:30:00,53.62,53.62,53.56,53.57,81700.0,34.9445,34.9445,34.9054,34.9119,81700.0
2010-01-04 15:35:00,53.57,53.63,53.56,53.59,113300.0,34.9119,34.951,34.9054,34.925,113300.0
2010-01-04 15:40:00,53.59,53.6,53.49,53.57,143400.0,34.925,34.9315,34.8598,34.9119,143400.0
2010-01-04 15:45:00,53.57,53.66,53.56,53.66,155500.0,34.9119,34.9706,34.9054,34.9706,155500.0
2010-01-04 15:50:00,53.66,53.67,53.59,53.6,181700.0,34.9706,34.9771,34.925,34.9315,181700.0
2010-01-04 15:55:00,53.59,53.6,53.49,53.51,347600.0,34.925,34.9315,34.8598,34.8728,347600.0
2010-01-05 09:30:00,53.27,53.74,53.21,53.55,67100.0,34.7164,35.0227,34.6773,34.8989,67100.0
2010-01-05 09:35:00,53.55,54.06,53.55,53.99,92600.0,34.8989,35.2313,34.8989,35.1856,92600.0
2010-01-05 09:40:00,53.94,54.0,53.68,53.69,82300.0,35.1531,35.1922,34.9836,34.9901,82300.0
2010-01-05 09:45:00,53.67,53.78,53.51,53.51,44700.0,34.9771,35.0488,34.8728,34.8728,44700.0
2010-01-05 09:50:00,53.52,53.53,53.36,53.37,71500.0,34.8793,34.8859,34.7751,34.7816,71500.0
2010-01-05 09:55:00,53.36,53.52,53.27,53.35,54300.0,34.7751,34.8793,34.7164,34.7685,54300.0
2010-01-05 10:00:00,53.35,53.68,53.31,53.66,172200.0,34.7685,34.9836,34.7425,34.9706,172200.0
2010-01-05 10:05:00,53.66,53.69,53.48,53.51,130100.0,34.9706,34.9901,34.8533,34.8728,130100.0
2010-01-05 10:10:00,53.52,53.6,53.49,53.59,95800.0,34.8793,34.9315,34.8598,34.925,95800.0
2010-01-05 10:15:00,53.59,53.61,53.56,53.6,99500.0,34.925,34.938,34.9054,34.9315,99500.0
2010-01-05 10:20:00,53.6,53.61,53.45,53.48,104200.0,34.9315,34.938,34.8337,34.8533,104200.0
2010-01-05 10:25:00,53.46,53.57,53.46,53.54,46000.0,34.8402,34.9119,34.8402,34.8924,46000.0
2010-01-05 10:30:00,53.54,53.55,53.45,53.47,55100.0,34.8924,34.8989,34.8337,34.8467,55100.0
2010-01-05 10:35:00,53.48,53.68,53.48,53.56,167800.0,34.8533,34.9836,34.8533,34.9054,167800.0
2010-01-05 10:40:00,53.55,53.79,53.55,53.75,396800.0,34.8989,35.0553,34.8989,35.0292,396800.0
2010-01-05 10:45:00,53.77,53.77,53.49,53.56,70100.0,35.0423,35.0423,34.8598,34.9054,70100.0
2010-01-05 10:50:00,53.56,53.65,53.55,53.65,36000.0,34.9054,34.9641,34.8989,34.9641,36000.0
2010-01-05 10:55:00,53.66,53.69,53.61,53.65,60800.0,34.9706,34.9901,34.938,34.9641,60800.0
2010-01-05 11:00:00,53.64,53.79,53.63,53.68,211200.0,34.9575,35.0553,34.951,34.9836,211200.0
2010-01-05 11:05:00,53.68,53.75,53.63,53.75,97200.0,34.9836,35.0292,34.951,35.0292,97200.0
2010-01-05 11:10:00,53.75,53.75,53.54,53.54,244400.0,35.0292,35.0292,34.8924,34.8924,244400.0
2010-01-05 11:15:00,53.54,53.61,53.48,53.58,71600.0,34.8924,34.938,34.8533,34.9184,71600.0
2010-01-05 11:20:00,53.58,53.6,53.52,53.59,54200.0,34.9184,34.9315,34.8793,34.925,54200.0
2010-01-05 11:25:00,53.6,53.66,53.58,53.62,57600.0,34.9315,34.9706,34.9184,34.9445,57600.0
2010-01-05 11:30:00,53.63,53.63,53.56,53.63,36400.0,34.951,34.951,34.9054,34.951,36400.0
2010-01-05 11:35:00,53.62,53.64,53.6,53.61,21600.0,34.9445,34.9575,34.9315,34.938,21600.0
2010-01-05 11:40:00,53.61,53.65,53.59,53.6,35000.0,34.938,34.9641,34.925,34.9315,35000.0
2010-01-05 11:45:00,53.6,53.61,53.59,53.61,15400.0,34.9315,34.938,34.925,34.938,15400.0
2010-01-05 11:50:00,53.61,53.68,53.6,53.68,47700.0,34.938,34.9836,34.9315,34.9836,47700.0
2010-01-05 11:55:00,53.67,53.71,53.65,53.71,72000.0,34.9771,35.0032,34.9641,35.0032,72000.0
2010-01-05 12:00:00,53.71,53.73,53.69,53.7,58700.0,35.0032,35.0162,34.9901,34.9966,58700.0
2010-01-05 12:05:00,53.69,53.72,53.67,53.67,96700.0,34.9901,35.0097,34.9771,34.9771,96700.0
2010-01-05 12:10:00,53.68,53.7,53.64,53.68,36900.0,34.9836,34.9966,34.9575,34.9836,36900.0
2010-01-05 12:15:00,53.67,53.68,53.62,53.68,30800.0,34.9771,34.9836,34.9445,34.9836,30800.0
2010-01-05 12:20:00,53.67,53.68,53.63,53.64,41600.0,34.9771,34.9836,34.951,34.9575,41600.0
2010-01-05 12:25:00,53.64,53.65,53.62,53.65,24700.0,34.9575,34.9641,34.9445,34.9641,24700.0
2010-01-05 12:30:00,53.64,53.65,53.6,53.64,53200.0,34.9575,34.9641,34.9315,34.9575,53200.0
2010-01-05 12:35:00,53.65,53.67,53.63,53.65,75300.0,34.9641,34.9771,34.951,34.9641,75300.0
2010-01-05 12:40:00,53.65,53.66,53.61,53.63,44800.0,34.9641,34.9706,34.938,34.951,44800.0
2010-01-05 12:45:00,53.63,53.65,53.57,53.64,29000.0,34.951,34.9641,34.9119,34.9575,29000.0
2010-01-05 12:50:00,53.64,53.65,53.58,53.64,42600.0,34.9575,34.9641,34.9184,34.9575,42600.0
2010-01-05 12:55:00,53.65,53.7,53.63,53.69,221900.0,34.9641,34.9966,34.951,34.9901,221900.0
2010-01-05 13:00:00,53.69,53.73,53.67,53.73,45200.0,34.9901,35.0162,34.9771,35.0162,45200.0
2010-01-05 13:05:00,53.74,53.75,53.67,53.69,28900.0,35.0227,35.0292,34.9771,34.9901,28900.0
2010-01-05 13:10:00,53.69,53.71,53.67,53.71,13500.0,34.9901,35.0032,34.9771,35.0032,13500.0
2010-01-05 13:15:00,53.72,53.72,53.69,53.72,17400.0,35.0097,35.0097,34.9901,35.0097,17400.0
2010-01-05 13:20:00,53.72,53.72,53.61,53.61,29600.0,35.0097,35.0097,34.938,34.938,29600.0
2010-01-05 13:25:00,53.61,53.66,53.6,53.64,28500.0,34.938,34.9706,34.9315,34.9575,28500.0
2010-01-05 13:30:00,53.64,53.64,53.37,53.38,79900.0,34.9575,34.9575,34.7816,34.7881,79900.0
2010-01-05 13:35:00,53.38,53.38,53.31,53.38,31100.0,34.7881,34.7881,34.7425,34.7881,31100.0
2010-01-05 13:40:00,53.39,53.52,53.39,53.52,23600.0,34.7946,34.8793,34.7946,34.8793,23600.0
2010-01-05 13:45:00,53.51,53.6,53.48,53.6,33200.0,34.8728,34.9315,34.8533,34.9315,33200.0
2010-01-05 13:50:00,53.6,53.6,53.54,53.54,19100.0,34.9315,34.9315,34.8924,34.8924,19100.0
2010-01-05 13:55:00,53.54,53.54,53.4,53.41,26900.0,34.8924,34.8924,34.8011,34.8076,26900.0
2010-01-05 14:00:00,53.41,53.47,53.36,53.36,12500.0,34.8076,34.8467,34.7751,34.7751,12500.0
2010-01-05 14:05:00,53.37,53.37,53.25,53.26,21400.0,34.7816,34.7816,34.7034,34.7099,21400.0
2010-01-05 14:10:00,53.26,53.27,53.11,53.13,55200.0,34.7099,34.7164,34.6121,34.6252,55200.0
2010-01-05 14:15:00,53.14,53.21,53.05,53.05,33200.0,34.6317,34.6773,34.573,34.573,33200.0
2010-01-05 14:20:00,53.04,53.1,53.03,53.08,20400.0,34.5665,34.6056,34.56,34.5926,20400.0
2010-01-05 14:25:00,53.11,53.2,53.1,53.18,27000.0,34.6121,34.6708,34.6056,34.6578,27000.0
2010-01-05 14:30:00,53.19,53.31,53.19,53.26,24700.0,34.6643,34.7425,34.6643,34.7099,24700.0
2010-01-05 14:35:00,53.25,53.34,53.24,53.33,43100.0,34.7034,34.762,34.6969,34.7555,43100.0
2010-01-05 14:40:00,53.33,53.36,53.33,53.36,28900.0,34.7555,34.7751,34.7555,34.7751,28900.0
2010-01-05 14:45:00,53.36,53.5,53.36,53.47,48500.0,34.7751,34.8663,34.7751,34.8467,48500.0
2010-01-05 14:50:00,53.48,53.57,53.47,53.53,44600.0,34.8533,34.9119,34.8467,34.8859,44600.0
2010-01-05 14:55:00,53.53,53.63,53.53,53.6,36300.0,34.8859,34.951,34.8859,34.9315,36300.0
2010-01-05 15:00:00,53.6,53.72,53.6,53.72,54800.0,34.9315,35.0097,34.9315,35.0097,54800.0
2010-01-05 15:05:00,53.71,53.77,53.7,53.73,61000.0,35.0032,35.0423,34.9966,35.0162,61000.0
2010-01-05 15:10:00,53.75,53.76,53.71,53.71,63900.0,35.0292,35.0357,35.0032,35.0032,63900.0
2010-01-05 15:15:00,53.71,53.75,53.67,53.72,43200.0,35.0032,35.0292,34.9771,35.0097,43200.0
2010-01-05 15:20:00,53.73,53.76,53.71,53.75,28900.0,35.0162,35.0357,35.0032,35.0292,28900.0
2010-01-05 15:25:00,53.75,53.81,53.74,53.75,97800.0,35.0292,35.0683,35.0227,35.0292,97800.0
2010-01-05 15:30:00,53.75,53.81,53.75,53.8,248100.0,35.0292,35.0683,35.0292,35.0618,248100.0
2010-01-05 15:35:00,53.82,53.9,53.8,53.87,168200.0,35.0748,35.127,35.0618,35.1074,168200.0
2010-01-05 15:40:00,53.87,54.04,53.8,53.88,138600.0,35.1074,35.2182,35.0618,35.1139,138600.0
2010-01-05 15:45:00,53.87,53.95,53.84,53.89,86800.0,35.1074,35.1596,35.0879,35.1205,86800.0
2010-01-05 15:50:00,53.89,53.92,53.81,53.82,129500.0,35.1205,35.14,35.0683,35.0748,129500.0
2010-01-05 15:55:00,53.82,54.07,53.81,54.05,378500.0,35.0748,35.2378,35.0683,35.2247,378500.0
2010-01-06 09:30:00,54.03,54.29,53.91,54.24,56500.0,35.2117,35.3811,35.1335,35.3486,56500.0
2010-01-06 09:35:00,54.24,54.3,54.09,54.13,47100.0,35.3486,35.3877,35.2508,35.2769,47100.0
2010-01-06 09:40:00,54.09,54.2,54.01,54.06,31600.0,35.2508,35.3225,35.1987,35.2313,31600.0
2010-01-06 09:45:00,54.07,54.21,54.03,54.15,20500.0,35.2378,35.329,35.2117,35.2899,20500.0
2010-01-06 09:50:00,54.15,54.21,53.67,54.08,46200.0,35.2899,35.329,34.9771,35.2443,46200.0
2010-01-06 09:55:00,54.08,54.41,54.08,54.17,80700.0,35.2443,35.4594,35.2443,35.3029,80700.0
2010-01-06 10:00:00,54.15,54.24,54.08,54.21,33300.0,35.2899,35.3486,35.2443,35.329,33300.0
2010-01-06 10:05:00,54.21,54.4,54.15,54.28,78900.0,35.329,35.4528,35.2899,35.3746,78900.0
2010-01-06 10:10:00,54.29,54.47,54.28,54.41,53800.0,35.3811,35.4985,35.3746,35.4594,53800.0
2010-01-06 10:15:00,54.41,54.75,54.37,54.72,62600.0,35.4594,35.6809,35.4333,35.6614,62600.0
2010-01-06 10:20:00,54.71,54.85,54.5,54.5,52700.0,35.6549,35.7461,35.518,35.518,52700.0
2010-01-06 10:25:00,54.5,54.59,54.47,54.57,39600.0,35.518,35.5767,35.4985,35.5636,39600.0
2010-01-06 10:30:00,54.58,54.58,54.51,54.51,26700.0,35.5701,35.5701,35.5245,35.5245,26700.0
2010-01-06 10:35:00,54.51,54.52,54.48,54.48,10900.0,35.5245,35.531,35.505,35.505,10900.0
2010-01-06 10:40:00,54.47,54.49,54.41,54.46,16700.0,35.4985,35.5115,35.4594,35.4919,16700.0
2010-01-06 10:45:00,54.47,54.5,54.44,54.44,31700.0,35.4985,35.518,35.4789,35.4789,31700.0
2010-01-06 10:50:00,54.43,54.48,54.42,54.47,25000.0,35.4724,35.505,35.4659,35.4985,25000.0
2010-01-06 10:55:00,54.46,54.54,54.45,54.53,13600.0,35.4919,35.5441,35.4854,35.5376,13600.0
2010-01-06 11:00:00,54.52,54.54,54.48,54.52,20600.0,35.531,35.5441,35.505,35.531,20600.0
2010-01-06 11:05:00,54.52,54.52,54.34,54.34,16800.0,35.531,35.531,35.4137,35.4137,16800.0
2010-01-06 11:10:00,54.34,54.46,54.32,54.37,29300.0,35.4137,35.4919,35.4007,35.4333,29300.0
2010-01-06 11:15:00,54.4,54.44,54.35,54.41,12000.0,35.4528,35.4789,35.4203,35.4594,12000.0
2010-01-06 11:20:00,54.41,54.43,54.36,54.37,19700.0,35.4594,35.4724,35.4268,35.4333,19700.0
2010-01-06 11:25:00,54.36,54.4,54.26,54.26,19100.0,35.4268,35.4528,35.3616,35.3616,19100.0
2010-01-06 11:30:00,54.26,54.55,54.26,54.52,66000.0,35.3616,35.5506,35.3616,35.531,66000.0
2010-01-06 11:35:00,54.52,54.66,54.52,54.62,61000.0,35.531,35.6223,35.531,35.5962,61000.0
2010-01-06 11:40:00,54.6,54.75,54.6,54.75,24300.0,35.5832,35.6809,35.5832,35.6809,24300.0
2010-01-06 11:45:00,54.76,54.78,54.69,54.77,20000.0,35.6875,35.7005,35.6418,35.694,20000.0
2010-01-06 11:50:00,54.77,54.78,54.61,54.64,33100.0,35.694,35.7005,35.5897,35.6092,33100.0
2010-01-06 11:55:00,54.62,54.7,54.6,54.7,20300.0,35.5962,35.6483,35.5832,35.6483,20300.0
2010-01-06 12:00:00,54.69,54.74,54.69,54.72,6000.0,35.6418,35.6744,35.6418,35.6614,6000.0
2010-01-06 12:05:00,54.72,54.72,54.63,54.65,20100.0,35.6614,35.6614,35.6027,35.6158,20100.0
2010-01-06 12:10:00,54.67,54.68,54.54,54.54,14100.0,35.6288,35.6353,35.5441,35.5441,14100.0
2010-01-06 12:15:00,54.56,54.61,54.49,54.52,31400.0,35.5571,35.5897,35.5115,35.531,31400.0
2010-01-06 12:20:00,54.51,54.55,54.48,54.53,8800.0,35.5245,35.5506,35.505,35.5376,8800.0
2010-01-06 12:25:00,54.49,54.5,54.41,54.41,14200.0,35.5115,35.518,35.4594,35.4594,14200.0
2010-01-06 12:30:00,54.41,54.45,54.38,54.43,32700.0,35.4594,35.4854,35.4398,35.4724,32700.0
2010-01-06 12:35:00,54.4,54.4,54.34,54.39,12600.0,35.4528,35.4528,35.4137,35.4463,12600.0
2010-01-06 12:40:00,54.38,54.39,54.35,54.38,5000.0,35.4398,35.4463,35.4203,35.4398,5000.0
2010-01-06 12:45:00,54.38,54.4,54.32,54.32,7700.0,35.4398,35.4528,35.4007,35.4007,7700.0
2010-01-06 12:50:00,54.32,54.44,54.32,54.43,28600.0,35.4007,35.4789,35.4007,35.4724,28600.0
2010-01-06 12:55:00,54.42,54.47,54.39,54.47,15800.0,35.4659,35.4985,35.4463,35.4985,15800.0
2010-01-06 13:00:00,54.47,54.55,54.47,54.52,18300.0,35.4985,35.5506,35.4985,35.531,18300.0
2010-01-06 13:05:00,54.53,54.53,54.45,54.46,6500.0,35.5376,35.5376,35.4854,35.4919,6500.0
2010-01-06 13:10:00,54.44,54.46,54.42,54.43,30800.0,35.4789,35.4919,35.4659,35.4724,30800.0
2010-01-06 13:15:00,54.44,54.51,54.42,54.42,13900.0,35.4789,35.5245,35.4659,35.4659,13900.0
2010-01-06 13:20:00,54.42,54.45,54.37,54.37,10100.0,35.4659,35.4854,35.4333,35.4333,10100.0
2010-01-06 13:25:00,54.36,54.38,54.31,54.35,16800.0,35.4268,35.4398,35.3942,35.4203,16800.0
2010-01-06 13:30:00,54.35,54.37,54.28,54.31,31700.0,35.4203,35.4333,35.3746,35.3942,31700.0
2010-01-06 13:35:00,54.32,54.37,54.31,54.32,22400.0,35.4007,35.4333,35.3942,35.4007,22400.0
2010-01-06 13:40:00,54.32,54.35,54.22,54.22,18900.0,35.4007,35.4203,35.3355,35.3355,18900.0
2010-01-06 13:45:00,54.22,54.3,54.21,54.28,13100.0,35.3355,35.3877,35.329,35.3746,13100.0
2010-01-06 13:50:00,54.28,54.29,54.25,54.26,12600.0,35.3746,35.3811,35.3551,35.3616,12600.0
2010-01-06 13:55:00,54.26,54.26,54.21,54.25,21600.0,35.3616,35.3616,35.329,35.3551,21600.0
2010-01-06 14:00:00,54.24,54.34,54.23,54.33,38900.0,35.3486,35.4137,35.342,35.4072,38900.0
2010-01-06 14:05:00,54.33,54.49,54.33,54.47,65500.0,35.4072,35.5115,35.4072,35.4985,65500.0
2010-01-06 14:10:00,54.49,54.5,54.38,54.4,29900.0,35.5115,35.518,35.4398,35.4528,29900.0
2010-01-06 14:15:00,54.4,54.42,54.36,54.42,17200.0,35.4528,35.4659,35.4268,35.4659,17200.0
2010-01-06 14:20:00,54.42,54.42,54.36,54.37,22400.0,35.4659,35.4659,35.4268,35.4333,22400.0
2010-01-06 14:25:00,54.37,54.41,54.33,54.39,34600.0,35.4333,35.4594,35.4072,35.4463,34600.0
2010-01-06 14:30:00,54.41,54.42,54.32,54.35,38100.0,35.4594,35.4659,35.4007,35.4203,38100.0
2010-01-06 14:35:00,54.33,54.45,54.32,54.37,110100.0,35.4072,35.4854,35.4007,35.4333,110100.0
2010-01-06 14:40:00,54.37,54.43,54.37,54.39,40900.0,35.4333,35.4724,35.4333,35.4463,40900.0
2010-01-06 14:45:00,54.4,54.42,54.35,54.41,17600.0,35.4528,35.4659,35.4203,35.4594,17600.0
2010-01-06 14:50:00,54.41,54.42,54.39,54.4,27700.0,35.4594,35.4659,35.4463,35.4528,27700.0
2010-01-06 14:55:00,54.4,54.48,54.39,54.44,34500.0,35.4528,35.505,35.4463,35.4789,34500.0
2010-01-06 15:00:00,54.44,54.45,54.39,54.4,36200.0,35.4789,35.4854,35.4463,35.4528,36200.0
2010-01-06 15:05:00,54.39,54.4,54.27,54.27,47700.0,35.4463,35.4528,35.3681,35.3681,47700.0
2010-01-06 15:10:00,54.27,54.38,54.27,54.36,29800.0,35.3681,35.4398,35.3681,35.4268,29800.0
2010-01-06 15:15:00,54.36,54.4,54.32,54.32,17200.0,35.4268,35.4528,35.4007,35.4007,17200.0
2010-01-06 15:20:00,54.32,54.32,54.24,54.25,47500.0,35.4007,35.4007,35.3486,35.3551,47500.0
2010-01-06 15:25:00,54.26,54.3,54.21,54.26,59900.0,35.3616,35.3877,35.329,35.3616,59900.0
2010-01-06 15:30:00,54.24,54.26,54.2,54.22,53100.0,35.3486,35.3616,35.3225,35.3355,53100.0
2010-01-06 15:35:00,54.21,54.38,54.21,54.35,39700.0,35.329,35.4398,35.329,35.4203,39700.0
2010-01-06 15:40:00,54.36,54.4,54.2,54.21,106100.0,35.4268,35.4528,35.3225,35.329,106100.0
2010-01-06 15:45:00,54.21,54.22,54.06,54.06,100700.0,35.329,35.3355,35.2313,35.2313,100700.0
2010-01-06 15:50:00,54.07,54.11,53.95,54.0,150700.0,35.2378,35.2638,35.1596,35.1922,150700.0
2010-01-06 15:55:00,54.0,54.07,53.9,54.06,239200.0,35.1922,35.2378,35.127,35.2313,239200.0
2010-01-07 09:30:00,53.85,54.26,53.75,54.24,62800.0,35.0944,35.3616,35.0292,35.3486,62800.0
2010-01-07 09:35:00,54.23,54.33,54.15,54.25,34100.0,35.342,35.4072,35.2899,35.3551,34100.0
2010-01-07 09:40:00,54.28,54.31,54.15,54.21,32400.0,35.3746,35.3942,35.2899,35.329,32400.0
2010-01-07 09:45:00,54.19,54.29,54.15,54.29,45400.0,35.316,35.3811,35.2899,35.3811,45400.0
2010-01-07 09:50:00,54.28,54.33,54.15,54.25,43900.0,35.3746,35.4072,35.2899,35.3551,43900.0
2010-01-07 09:55:00,54.27,54.3,54.13,54.18,51700.0,35.3681,35.3877,35.2769,35.3095,51700.0
2010-01-07 10:00:00,54.19,54.38,54.19,54.26,56200.0,35.316,35.4398,35.316,35.3616,56200.0
2010-01-07 10:05:00,54.26,54.39,54.22,54.34,118400.0,35.3616,35.4463,35.3355,35.4137,118400.0
2010-01-07 10:10:00,54.34,54.49,54.29,54.48,35900.0,35.4137,35.5115,35.3811,35.505,35900.0
2010-01-07 10:15:00,54.49,54.49,54.36,54.38,66900.0,35.5115,35.5115,35.4268,35.4398,66900.0
2010-01-07 10:20:00,54.39,54.43,54.31,54.38,43600.0,35.4463,35.4724,35.3942,35.4398,43600.0
2010-01-07 10:25:00,54.38,54.52,54.38,54.46,168000.0,35.4398,35.531,35.4398,35.4919,168000.0
2010-01-07 10:30:00,54.46,54.72,54.44,54.72,69600.0,35.4919,35.6614,35.4789,35.6614,69600.0
2010-01-07 10:35:00,54.73,54.83,54.69,54.77,55800.0,35.6679,35.7331,35.6418,35.694,55800.0
2010-01-07 10:40:00,54.76,54.84,54.75,54.83,47900.0,35.6875,35.7396,35.6809,35.7331,47900.0
2010-01-07 10:45:00,54.83,54.9,54.82,54.89,68200.0,35.7331,35.7787,35.7266,35.7722,68200.0
2010-01-07 10:50:00,54.89,55.22,54.87,55.19,129600.0,35.7722,35.9872,35.7591,35.9677,129600.0
2010-01-07 10:55:00,55.22,55.42,55.17,55.26,61300.0,35.9872,36.1176,35.9547,36.0133,61300.0
2010-01-07 11:00:00,55.26,55.37,55.22,55.31,67300.0,36.0133,36.085,35.9872,36.0459,67300.0
2010-01-07 11:05:00,55.31,55.31,55.26,55.27,24300.0,36.0459,36.0459,36.0133,36.0198,24300.0
2010-01-07 11:10:00,55.26,55.37,55.26,55.34,42200.0,36.0133,36.085,36.0133,36.0654,42200.0
2010-01-07 11:15:00,55.35,55.58,55.32,55.57,119400.0,36.072,36.2218,36.0524,36.2153,119400.0
2010-01-07 11:20:00,55.56,55.88,55.56,55.87,79300.0,36.2088,36.4174,36.2088,36.4108,79300.0
2010-01-07 11:25:00,55.87,56.0,55.86,55.98,61500.0,36.4108,36.4956,36.4043,36.4825,61500.0
2010-01-07 11:30:00,55.98,56.22,55.97,56.06,104800.0,36.4825,36.6389,36.476,36.5347,104800.0
2010-01-07 11:35:00,56.06,56.09,55.78,55.79,63900.0,36.5347,36.5542,36.3522,36.3587,63900.0
2010-01-07 11:40:00,55.79,55.87,55.78,55.84,53300.0,36.3587,36.4108,36.3522,36.3913,53300.0
2010-01-07 11:45:00,55.84,55.91,55.82,55.9,37700.0,36.3913,36.4369,36.3783,36.4304,37700.0
2010-01-07 11:50:00,55.89,55.91,55.75,55.8,57300.0,36.4239,36.4369,36.3326,36.3652,57300.0
2010-01-07 11:55:00,55.83,55.96,55.8,55.95,54900.0,36.3848,36.4695,36.3652,36.463,54900.0
2010-01-07 12:00:00,55.95,56.08,55.94,56.04,84100.0,36.463,36.5477,36.4565,36.5216,84100.0
2010-01-07 12:05:00,56.05,56.07,56.02,56.03,28800.0,36.5282,36.5412,36.5086,36.5151,28800.0
2010-01-07 12:10:00,56.01,56.01,55.95,55.97,23600.0,36.5021,36.5021,36.463,36.476,23600.0
2010-01-07 12:15:00,55.98,56.08,55.97,56.08,61700.0,36.4825,36.5477,36.476,36.5477,61700.0
2010-01-07 12:20:00,56.09,56.34,56.08,56.34,66900.0,36.5542,36.7171,36.5477,36.7171,66900.0
2010-01-07 12:25:00,56.34,56.38,56.32,56.35,53200.0,36.7171,36.7432,36.7041,36.7237,53200.0
2010-01-07 12:30:00,56.35,56.47,56.28,56.47,33700.0,36.7237,36.8019,36.678,36.8019,33700.0
2010-01-07 12:35:00,56.47,56.61,56.46,56.55,67300.0,36.8019,36.8931,36.7954,36.854,67300.0
2010-01-07 12:40:00,56.57,56.68,56.57,56.59,45800.0,36.867,36.9387,36.867,36.8801,45800.0
2010-01-07 12:45:00,56.59,56.61,56.36,56.4,90200.0,36.8801,36.8931,36.7302,36.7562,90200.0
2010-01-07 12:50:00,56.41,56.51,56.39,56.5,159800.0,36.7628,36.8279,36.7497,36.8214,159800.0
2010-01-07 12:55:00,56.48,56.65,56.48,56.63,65000.0,36.8084,36.9192,36.8084,36.9061,65000.0
2010-01-07 13:00:00,56.63,56.65,56.35,56.35,51700.0,36.9061,36.9192,36.7237,36.7237,51700.0
2010-01-07 13:05:00,56.34,56.36,56.2,56.24,29400.0,36.7171,36.7302,36.6259,36.652,29400.0
2010-01-07 13:10:00,56.24,56.3,56.22,56.29,13900.0,36.652,36.6911,36.6389,36.6846,13900.0
2010-01-07 13:15:00,56.3,56.38,56.29,56.38,27500.0,36.6911,36.7432,36.6846,36.7432,27500.0
2010-01-07 13:20:00,56.38,56.38,56.17,56.17,27500.0,36.7432,36.7432,36.6064,36.6064,27500.0
2010-01-07 13:25:00,56.18,56.32,56.18,56.3,19300.0,36.6129,36.7041,36.6129,36.6911,19300.0
2010-01-07 13:30:00,56.31,56.34,56.29,56.34,26300.0,36.6976,36.7171,36.6846,36.7171,26300.0
2010-01-07 13:35:00,56.35,56.37,56.31,56.34,25500.0,36.7237,36.7367,36.6976,36.7171,25500.0
2010-01-07 13:40:00,56.33,56.5,56.31,56.46,40500.0,36.7106,36.8214,36.6976,36.7954,40500.0
2010-01-07 13:45:00,56.49,56.55,56.46,56.55,25000.0,36.8149,36.854,36.7954,36.854,25000.0
2010-01-07 13:50:00,56.56,56.62,56.5,56.62,33300.0,36.8605,36.8996,36.8214,36.8996,33300.0
2010-01-07 13:55:00,56.61,56.63,56.56,56.57,25700.0,36.8931,36.9061,36.8605,36.867,25700.0
2010-01-07 14:00:00,56.57,56.61,56.56,56.6,27300.0,36.867,36.8931,36.8605,36.8866,27300.0
2010-01-07 14:05:00,56.59,56.64,56.5,56.57,159800.0,36.8801,36.9127,36.8214,36.867,159800.0
2010-01-07 14:10:00,56.57,56.61,56.55,56.61,19200.0,36.867,36.8931,36.854,36.8931,19200.0
2010-01-07 14:15:00,56.63,56.67,56.62,56.67,21100.0,36.9061,36.9322,36.8996,36.9322,21100.0
2010-01-07 14:20:00,56.67,56.88,56.67,56.88,57200.0,36.9322,37.0691,36.9322,37.0691,57200.0
2010-01-07 14:25:00,56.85,56.94,56.85,56.94,65700.0,37.0495,37.1082,37.0495,37.1082,65700.0
2010-01-07 14:30:00,56.94,57.06,56.93,57.06,114800.0,37.1082,37.1864,37.1017,37.1864,114800.0
2010-01-07 14:35:00,57.05,57.21,57.02,57.09,109200.0,37.1799,37.2841,37.1603,37.2059,109200.0
2010-01-07 14:40:00,57.09,57.11,57.05,57.06,40100.0,37.2059,37.219,37.1799,37.1864,40100.0
2010-01-07 14:45:00,57.06,57.1,56.95,57.02,70500.0,37.1864,37.2124,37.1147,37.1603,70500.0
2010-01-07 14:50:00,56.99,57.11,56.96,57.01,34900.0,37.1408,37.219,37.1212,37.1538,34900.0
2010-01-07 14:55:00,57.02,57.02,56.86,56.94,41600.0,37.1603,37.1603,37.056,37.1082,41600.0
2010-01-07 15:00:00,56.93,56.94,56.56,56.62,161400.0,37.1017,37.1082,36.8605,36.8996,161400.0
2010-01-07 15:05:00,56.61,56.83,56.61,56.73,60100.0,36.8931,37.0365,36.8931,36.9713,60100.0
2010-01-07 15:10:00,56.73,56.82,56.68,56.8,38400.0,36.9713,37.03,36.9387,37.0169,38400.0
2010-01-07 15:15:00,56.79,56.82,56.76,56.81,60300.0,37.0104,37.03,36.9909,37.0234,60300.0
2010-01-07 15:20:00,56.81,56.96,56.75,56.96,84000.0,37.0234,37.1212,36.9843,37.1212,84000.0
2010-01-07 15:25:00,56.94,57.03,56.93,57.02,62700.0,37.1082,37.1668,37.1017,37.1603,62700.0
2010-01-07 15:30:00,57.03,57.1,57.03,57.06,75300.0,37.1668,37.2124,37.1668,37.1864,75300.0
2010-01-07 15:35:00,57.06,57.07,56.99,57.05,83100.0,37.1864,37.1929,37.1408,37.1799,83100.0
2010-01-07 15:40:00,57.05,57.06,56.97,57.03,101800.0,37.1799,37.1864,37.1277,37.1668,101800.0
2010-01-07 15:45:00,57.02,57.07,56.93,57.01,201600.0,37.1603,37.1929,37.1017,37.1538,201600.0
2010-01-07 15:50:00,57.0,57.02,56.89,56.9,160900.0,37.1473,37.1603,37.0756,37.0821,160900.0
2010-01-07 15:55:00,56.9,56.99,56.85,56.97,216600.0,37.0821,37.1408,37.0495,37.1277,216600.0
2010-01-08 09:30:00,56.81,57.08,56.38,57.03,96200.0,37.0234,37.1994,36.7432,37.1668,96200.0
2010-01-08 09:35:00,56.93,57.25,56.82,57.0,88800.0,37.1017,37.3102,37.03,37.1473,88800.0
2010-01-08 09:40:00,57.02,57.52,57.0,57.32,186500.0,37.1603,37.4862,37.1473,37.3558,186500.0
2010-01-08 09:45:00,57.27,57.5,57.23,57.41,61300.0,37.3232,37.4731,37.2972,37.4145,61300.0
2010-01-08 09:50:00,57.43,57.46,56.94,56.94,101500.0,37.4275,37.4471,37.1082,37.1082,101500.0
2010-01-08 09:55:00,56.94,57.24,56.94,57.18,44400.0,37.1082,37.3037,37.1082,37.2646,44400.0
2010-01-08 10:00:00,57.2,57.36,57.15,57.17,51700.0,37.2776,37.3819,37.245,37.2581,51700.0
2010-01-08 10:05:00,57.15,57.19,56.95,57.07,61200.0,37.245,37.2711,37.1147,37.1929,61200.0
2010-01-08 10:10:00,57.07,57.23,57.07,57.2,42100.0,37.1929,37.2972,37.1929,37.2776,42100.0
2010-01-08 10:15:00,57.2,57.24,57.15,57.24,19300.0,37.2776,37.3037,37.245,37.3037,19300.0
2010-01-08 10:20:00,57.22,57.26,57.18,57.23,23300.0,37.2906,37.3167,37.2646,37.2972,23300.0
2010-01-08 10:25:00,57.22,57.24,57.11,57.21,23700.0,37.2906,37.3037,37.219,37.2841,23700.0
2010-01-08 10:30:00,57.22,57.23,56.94,56.95,44500.0,37.2906,37.2972,37.1082,37.1147,44500.0
2010-01-08 10:35:00,56.97,56.97,56.9,56.9,25000.0,37.1277,37.1277,37.0821,37.0821,25000.0
2010-01-08 10:40:00,56.93,56.93,56.66,56.66,50100.0,37.1017,37.1017,36.9257,36.9257,50100.0
2010-01-08 10:45:00,56.65,56.68,56.58,56.68,26200.0,36.9192,36.9387,36.8736,36.9387,26200.0
2010-01-08 10:50:00,56.67,56.73,56.57,56.72,24200.0,36.9322,36.9713,36.867,36.9648,24200.0
2010-01-08 10:55:00,56.72,56.76,56.64,56.65,30900.0,36.9648,36.9909,36.9127,36.9192,30900.0
2010-01-08 11:00:00,56.65,56.69,56.61,56.65,15400.0,36.9192,36.9452,36.8931,36.9192,15400.0
2010-01-08 11:05:00,56.65,56.76,56.62,56.74,25000.0,36.9192,36.9909,36.8996,36.9778,25000.0
2010-01-08 11:10:00,56.75,56.84,56.75,56.83,20700.0,36.9843,37.043,36.9843,37.0365,20700.0
2010-01-08 11:15:00,56.83,56.84,56.74,56.77,16300.0,37.0365,37.043,36.9778,36.9974,16300.0
2010-01-08 11:20:00,56.77,56.77,56.7,56.72,20400.0,36.9974,36.9974,36.9518,36.9648,20400.0
2010-01-08 11:25:00,56.7,56.73,56.56,56.57,29700.0,36.9518,36.9713,36.8605,36.867,29700.0
2010-01-08 11:30:00,56.57,56.63,56.44,56.45,43500.0,36.867,36.9061,36.7823,36.7888,43500.0
2010-01-08 11:35:00,56.45,56.45,56.32,56.34,51800.0,36.7888,36.7888,36.7041,36.7171,51800.0
2010-01-08 11:40:00,56.34,56.34,56.1,56.21,79000.0,36.7171,36.7171,36.5607,36.6324,79000.0
2010-01-08 11:45:00,56.18,56.3,56.17,56.25,23400.0,36.6129,36.6911,36.6064,36.6585,23400.0
2010-01-08 11:50:00,56.28,56.28,56.15,56.23,68400.0,36.678,36.678,36.5933,36.6455,68400.0
2010-01-08 11:55:00,56.22,56.27,56.18,56.25,18300.0,36.6389,36.6715,36.6129,36.6585,18300.0
2010-01-08 12:00:00,56.24,56.29,56.21,56.22,24500.0,36.652,36.6846,36.6324,36.6389,24500.0
2010-01-08 12:05:00,56.22,56.22,56.17,56.2,16600.0,36.6389,36.6389,36.6064,36.6259,16600.0
2010-01-08 12:10:00,56.21,56.24,56.17,56.21,22800.0,36.6324,36.652,36.6064,36.6324,22800.0
2010-01-08 12:15:00,56.23,56.23,56.14,56.16,8500.0,36.6455,36.6455,36.5868,36.5998,8500.0
2010-01-08 12:20:00,56.15,56.16,56.1,56.13,23100.0,36.5933,36.5998,36.5607,36.5803,23100.0
2010-01-08 12:25:00,56.13,56.21,56.12,56.21,29700.0,36.5803,36.6324,36.5738,36.6324,29700.0
2010-01-08 12:30:00,56.21,56.23,56.17,56.21,42200.0,36.6324,36.6455,36.6064,36.6324,42200.0
2010-01-08 12:35:00,56.21,56.21,56.19,56.2,14400.0,36.6324,36.6324,36.6194,36.6259,14400.0
2010-01-08 12:40:00,56.2,56.26,56.11,56.25,41500.0,36.6259,36.665,36.5673,36.6585,41500.0
2010-01-08 12:45:00,56.25,56.25,56.17,56.21,25800.0,36.6585,36.6585,36.6064,36.6324,25800.0
2010-01-08 12:50:00,56.21,56.24,56.18,56.21,15200.0,36.6324,36.652,36.6129,36.6324,15200.0
2010-01-08 12:55:00,56.2,56.24,56.17,56.17,14000.0,36.6259,36.652,36.6064,36.6064,14000.0
2010-01-08 13:00:00,56.17,56.23,56.16,56.18,12500.0,36.6064,36.6455,36.5998,36.6129,12500.0
2010-01-08 13:05:00,56.2,56.23,56.18,56.23,11700.0,36.6259,36.6455,36.6129,36.6455,11700.0
2010-01-08 13:10:00,56.24,56.38,56.24,56.37,21200.0,36.652,36.7432,36.652,36.7367,21200.0
2010-01-08 13:15:00,56.38,56.41,56.34,56.34,14200.0,36.7432,36.7628,36.7171,36.7171,14200.0
2010-01-08 13:20:00,56.35,56.38,56.33,56.38,9500.0,36.7237,36.7432,36.7106,36.7432,9500.0
2010-01-08 13:25:00,56.36,56.38,56.32,56.37,11400.0,36.7302,36.7432,36.7041,36.7367,11400.0
2010-01-08 13:30:00,56.38,56.45,56.33,56.4,29700.0,36.7432,36.7888,36.7106,36.7562,29700.0
2010-01-08 13:35:00,56.4,56.42,56.37,56.41,21500.0,36.7562,36.7693,36.7367,36.7628,21500.0
2010-01-08 13:40:00,56.41,56.45,56.39,56.4,23500.0,36.7628,36.7888,36.7497,36.7562,23500.0
2010-01-08 13:45:00,56.41,56.48,56.4,56.44,18500.0,36.7628,36.8084,36.7562,36.7823,18500.0
2010-01-08 13:50:00,56.44,56.45,56.26,56.26,38100.0,36.7823,36.7888,36.665,36.665,38100.0
2010-01-08 13:55:00,56.26,56.29,56.19,56.2,11900.0,36.665,36.6846,36.6194,36.6259,11900.0
2010-01-08 14:00:00,56.19,56.26,56.13,56.26,215700.0,36.6194,36.665,36.5803,36.665,215700.0
2010-01-08 14:05:00,56.26,56.3,56.23,56.26,91100.0,36.665,36.6911,36.6455,36.665,91100.0
2010-01-08 14:10:00,56.26,56.37,56.25,56.37,21900.0,36.665,36.7367,36.6585,36.7367,21900.0
2010-01-08 14:15:00,56.37,56.54,56.37,56.51,49900.0,36.7367,36.8475,36.7367,36.8279,49900.0
2010-01-08 14:20:00,56.52,56.64,56.51,56.63,39400.0,36.8345,36.9127,36.8279,36.9061,39400.0
2010-01-08 14:25:00,56.63,56.76,56.62,56.74,61700.0,36.9061,36.9909,36.8996,36.9778,61700.0
2010-01-08 14:30:00,56.75,56.76,56.54,56.65,31500.0,36.9843,36.9909,36.8475,36.9192,31500.0
2010-01-08 14:35:00,56.65,56.65,56.57,56.6,14500.0,36.9192,36.9192,36.867,36.8866,14500.0
2010-01-08 14:40:00,56.59,56.61,56.55,56.55,24400.0,36.8801,36.8931,36.854,36.854,24400.0
2010-01-08 14:45:00,56.56,56.68,56.55,56.62,24300.0,36.8605,36.9387,36.854,36.8996,24300.0
2010-01-08 14:50:00,56.63,56.63,56.45,56.46,29900.0,36.9061,36.9061,36.7888,36.7954,29900.0
2010-01-08 14:55:00,56.45,56.53,56.42,56.53,46300.0,36.7888,36.841,36.7693,36.841,46300.0
2010-01-08 15:00:00,56.5,56.6,56.5,56.54,169000.0,36.8214,36.8866,36.8214,36.8475,169000.0
2010-01-08 15:05:00,56.53,56.55,56.44,56.55,32500.0,36.841,36.854,36.7823,36.854,32500.0
2010-01-08 15:10:00,56.54,56.59,56.54,56.57,17200.0,36.8475,36.8801,36.8475,36.867,17200.0
2010-01-08 15:15:00,56.57,56.61,56.56,56.59,30700.0,36.867,36.8931,36.8605,36.8801,30700.0
2010-01-08 15:20:00,56.6,56.71,56.59,56.7,53800.0,36.8866,36.9583,36.8801,36.9518,53800.0
2010-01-08 15:25:00,56.69,56.73,56.66,56.71,68200.0,36.9452,36.9713,36.9257,36.9583,68200.0
2010-01-08 15:30:00,56.7,56.75,56.68,56.69,62100.0,36.9518,36.9843,36.9387,36.9452,62100.0
2010-01-08 15:35:00,56.7,56.89,56.69,56.89,122800.0,36.9518,37.0756,36.9452,37.0756,122800.0
2010-01-08 15:40:00,56.89,57.04,56.86,57.04,102600.0,37.0756,37.1733,37.056,37.1733,102600.0
2010-01-08 15:45:00,57.03,57.15,57.03,57.13,106300.0,37.1668,37.245,37.1668,37.232,106300.0
2010-01-08 15:50:00,57.13,57.16,57.03,57.07,118000.0,37.232,37.2515,37.1668,37.1929,118000.0
2010-01-08 15:55:00,57.08,57.2,57.07,57.14,148100.0,37.1994,37.2776,37.1929,37.2385,148100.0
2010-01-11 09:30:00,57.18,57.99,57.18,57.51,160200.0,37.2646,37.7925,37.2646,37.4796,160200.0
2010-01-11 09:35:00,57.56,57.74,57.44,57.74,45700.0,37.5122,37.6295,37.434,37.6295,45700.0
2010-01-11 09:40:00,57.69,57.96,57.6,57.86,75700.0,37.597,37.7729,37.5383,37.7077,75700.0
2010-01-11 09:45:00,57.87,58.0,57.73,57.75,95000.0,37.7143,37.799,37.623,37.6361,95000.0
2010-01-11 09:50:00,57.77,57.83,57.53,57.54,37300.0,37.6491,37.6882,37.4927,37.4992,37300.0
2010-01-11 09:55:00,57.53,57.55,57.31,57.44,78800.0,37.4927,37.5057,37.3493,37.434,78800.0
2010-01-11 10:00:00,57.45,57.54,57.41,57.43,45700.0,37.4405,37.4992,37.4145,37.4275,45700.0
2010-01-11 10:05:00,57.42,57.43,57.15,57.18,116300.0,37.421,37.4275,37.245,37.2646,116300.0
2010-01-11 10:10:00,57.18,57.42,57.18,57.42,42500.0,37.2646,37.421,37.2646,37.421,42500.0
2010-01-11 10:15:00,57.43,57.55,57.42,57.49,33000.0,37.4275,37.5057,37.421,37.4666,33000.0
2010-01-11 10:20:00,57.5,57.59,57.44,57.55,14100.0,37.4731,37.5318,37.434,37.5057,14100.0
2010-01-11 10:25:00,57.58,57.69,57.51,57.68,27200.0,37.5253,37.597,37.4796,37.5904,27200.0
2010-01-11 10:30:00,57.66,57.79,57.6,57.76,36600.0,37.5774,37.6621,37.5383,37.6426,36600.0
2010-01-11 10:35:00,57.76,57.76,57.67,57.69,33000.0,37.6426,37.6426,37.5839,37.597,33000.0
2010-01-11 10:40:00,57.67,57.7,57.52,57.55,33100.0,37.5839,37.6035,37.4862,37.5057,33100.0
2010-01-11 10:45:00,57.55,57.67,57.55,57.67,20300.0,37.5057,37.5839,37.5057,37.5839,20300.0
2010-01-11 10:50:00,57.67,57.7,57.63,57.69,27900.0,37.5839,37.6035,37.5578,37.597,27900.0
2010-01-11 10:55:00,57.69,57.7,57.6,57.64,15300.0,37.597,37.6035,37.5383,37.5644,15300.0
2010-01-11 11:00:00,57.63,57.79,57.63,57.79,35300.0,37.5578,37.6621,37.5578,37.6621,35300.0
2010-01-11 11:05:00,57.77,57.77,57.58,57.58,21500.0,37.6491,37.6491,37.5253,37.5253,21500.0
2010-01-11 11:10:00,57.56,57.57,57.24,57.26,30100.0,37.5122,37.5187,37.3037,37.3167,30100.0
2010-01-11 11:15:00,57.26,57.32,57.25,57.27,11100.0,37.3167,37.3558,37.3102,37.3232,11100.0
2010-01-11 11:20:00,57.26,57.49,57.26,57.48,21800.0,37.3167,37.4666,37.3167,37.4601,21800.0
2010-01-11 11:25:00,57.48,57.58,57.48,57.53,16800.0,37.4601,37.5253,37.4601,37.4927,16800.0
2010-01-11 11:30:00,57.53,57.55,57.41,57.54,17300.0,37.4927,37.5057,37.4145,37.4992,17300.0
2010-01-11 11:35:00,57.56,57.64,57.55,57.62,25900.0,37.5122,37.5644,37.5057,37.5513,25900.0
2010-01-11 11:40:00,57.62,57.64,57.5,57.55,37400.0,37.5513,37.5644,37.4731,37.5057,37400.0
2010-01-11 11:45:00,57.55,57.55,57.44,57.5,22700.0,37.5057,37.5057,37.434,37.4731,22700.0
2010-01-11 11:50:00,57.5,57.61,57.5,57.55,23500.0,37.4731,37.5448,37.4731,37.5057,23500.0
2010-01-11 11:55:00,57.53,57.53,57.42,57.44,22500.0,37.4927,37.4927,37.421,37.434,22500.0
2010-01-11 12:00:00,57.44,57.5,57.38,57.43,35200.0,37.434,37.4731,37.3949,37.4275,35200.0
2010-01-11 12:05:00,57.41,57.41,57.36,57.39,28300.0,37.4145,37.4145,37.3819,37.4014,28300.0
2010-01-11 12:10:00,57.4,57.44,57.39,57.42,70100.0,37.408,37.434,37.4014,37.421,70100.0
2010-01-11 12:15:00,57.43,57.51,57.41,57.44,29700.0,37.4275,37.4796,37.4145,37.434,29700.0
2010-01-11 12:20:00,57.44,57.45,57.36,57.42,17700.0,37.434,37.4405,37.3819,37.421,17700.0
2010-01-11 12:25:00,57.43,57.44,57.37,57.4,23000.0,37.4275,37.434,37.3884,37.408,23000.0
2010-01-11 12:30:00,57.4,57.46,57.4,57.44,21800.0,37.408,37.4471,37.408,37.434,21800.0
2010-01-11 12:35:00,57.44,57.54,57.43,57.53,29000.0,37.434,37.4992,37.4275,37.4927,29000.0
2010-01-11 12:40:00,57.53,57.55,57.4,57.45,40800.0,37.4927,37.5057,37.408,37.4405,40800.0
2010-01-11 12:45:00,57.45,57.53,57.38,57.48,64800.0,37.4405,37.4927,37.3949,37.4601,64800.0
2010-01-11 12:50:00,57.48,57.52,57.39,57.39,27200.0,37.4601,37.4862,37.4014,37.4014,27200.0
2010-01-11 12:55:00,57.38,57.38,57.31,57.31,11600.0,37.3949,37.3949,37.3493,37.3493,11600.0
2010-01-11 13:00:00,57.3,57.41,57.29,57.3,21300.0,37.3428,37.4145,37.3363,37.3428,21300.0
2010-01-11 13:05:00,57.29,57.42,57.27,57.42,24100.0,37.3363,37.421,37.3232,37.421,24100.0
2010-01-11 13:10:00,57.43,57.5,57.38,57.38,25000.0,37.4275,37.4731,37.3949,37.3949,25000.0
2010-01-11 13:15:00,57.38,57.39,57.27,57.3,14300.0,37.3949,37.4014,37.3232,37.3428,14300.0
2010-01-11 13:20:00,57.29,57.29,57.23,57.27,17100.0,37.3363,37.3363,37.2972,37.3232,17100.0
2010-01-11 13:25:00,57.28,57.32,57.26,57.3,7800.0,37.3298,37.3558,37.3167,37.3428,7800.0
2010-01-11 13:30:00,57.3,57.31,57.27,57.28,10100.0,37.3428,37.3493,37.3232,37.3298,10100.0
2010-01-11 13:35:00,57.29,57.29,57.24,57.24,8800.0,37.3363,37.3363,37.3037,37.3037,8800.0
2010-01-11 13:40:00,57.23,57.23,57.17,57.2,8600.0,37.2972,37.2972,37.2581,37.2776,8600.0
2010-01-11 13:45:00,57.2,57.3,57.19,57.26,15600.0,37.2776,37.3428,37.2711,37.3167,15600.0
2010-01-11 13:50:00,57.25,57.25,57.16,57.17,13200.0,37.3102,37.3102,37.2515,37.2581,13200.0
2010-01-11 13:55:00,57.18,57.19,57.14,57.17,12300.0,37.2646,37.2711,37.2385,37.2581,12300.0
2010-01-11 14:00:00,57.17,57.18,57.14,57.18,16000.0,37.2581,37.2646,37.2385,37.2646,16000.0
2010-01-11 14:05:00,57.18,57.23,57.16,57.22,12700.0,37.2646,37.2972,37.2515,37.2906,12700.0
2010-01-11 14:10:00,57.22,57.23,57.18,57.23,29500.0,37.2906,37.2972,37.2646,37.2972,29500.0
2010-01-11 14:15:00,57.23,57.28,57.15,57.15,16300.0,37.2972,37.3298,37.245,37.245,16300.0
2010-01-11 14:20:00,57.17,57.19,57.14,57.16,9500.0,37.2581,37.2711,37.2385,37.2515,9500.0
2010-01-11 14:25:00,57.15,57.16,57.05,57.05,36400.0,37.245,37.2515,37.1799,37.1799,36400.0
2010-01-11 14:30:00,57.04,57.12,56.99,57.09,18600.0,37.1733,37.2255,37.1408,37.2059,18600.0
2010-01-11 14:35:00,57.09,57.11,57.07,57.09,6600.0,37.2059,37.219,37.1929,37.2059,6600.0
2010-01-11 14:40:00,57.09,57.14,57.04,57.06,64200.0,37.2059,37.2385,37.1733,37.1864,64200.0
2010-01-11 14:45:00,57.06,57.09,56.93,56.95,52400.0,37.1864,37.2059,37.1017,37.1147,52400.0
2010-01-11 14:50:00,56.94,57.04,56.94,56.98,19600.0,37.1082,37.1733,37.1082,37.1342,19600.0
2010-01-11 14:55:00,57.01,57.05,56.98,57.03,25000.0,37.1538,37.1799,37.1342,37.1668,25000.0
2010-01-11 15:00:00,57.03,57.14,57.03,57.05,53800.0,37.1668,37.2385,37.1668,37.1799,53800.0
2010-01-11 15:05:00,57.05,57.1,57.03,57.03,26200.0,37.1799,37.2124,37.1668,37.1668,26200.0
2010-01-11 15:10:00,57.03,57.12,57.03,57.07,16500.0,37.1668,37.2255,37.1668,37.1929,16500.0
2010-01-11 15:15:00,57.08,57.25,57.03,57.24,47900.0,37.1994,37.3102,37.1668,37.3037,47900.0
2010-01-11 15:20:00,57.25,57.28,57.19,57.28,38900.0,37.3102,37.3298,37.2711,37.3298,38900.0
2010-01-11 15:25:00,57.29,57.43,57.28,57.39,30100.0,37.3363,37.4275,37.3298,37.4014,30100.0
2010-01-11 15:30:00,57.39,57.44,57.38,57.41,23200.0,37.4014,37.434,37.3949,37.4145,23200.0
2010-01-11 15:35:00,57.4,57.42,57.29,57.34,48500.0,37.408,37.421,37.3363,37.3689,48500.0
2010-01-11 15:40:00,57.34,57.46,57.33,57.44,47700.0,37.3689,37.4471,37.3623,37.434,47700.0
2010-01-11 15:45:00,57.43,57.43,57.16,57.17,105900.0,37.4275,37.4275,37.2515,37.2581,105900.0
2010-01-11 15:50:00,57.18,57.31,57.16,57.31,53200.0,37.2646,37.3493,37.2515,37.3493,53200.0
2010-01-11 15:55:00,57.31,57.33,57.23,57.29,104300.0,37.3493,37.3623,37.2972,37.3363,104300.0
2010-01-12 09:30:00,56.84,57.45,56.66,57.36,45400.0,37.043,37.4405,36.9257,37.3819,45400.0
2010-01-12 09:35:00,57.37,57.62,57.35,57.41,32000.0,37.3884,37.5513,37.3754,37.4145,32000.0
2010-01-12 09:40:00,57.41,57.55,57.17,57.39,37800.0,37.4145,37.5057,37.2581,37.4014,37800.0
2010-01-12 09:45:00,57.44,57.52,57.25,57.52,40400.0,37.434,37.4862,37.3102,37.4862,40400.0
2010-01-12 09:50:00,57.53,57.55,57.37,57.42,24200.0,37.4927,37.5057,37.3884,37.421,24200.0
2010-01-12 09:55:00,57.42,57.76,57.42,57.63,55400.0,37.421,37.6426,37.421,37.5578,55400.0
2010-01-12 10:00:00,57.63,57.64,57.42,57.56,41100.0,37.5578,37.5644,37.421,37.5122,41100.0
2010-01-12 10:05:00,57.56,57.65,57.5,57.54,28200.0,37.5122,37.5709,37.4731,37.4992,28200.0
2010-01-12 10:10:00,57.55,57.61,57.45,57.51,46800.0,37.5057,37.5448,37.4405,37.4796,46800.0
2010-01-12 10:15:00,57.52,57.54,57.45,57.47,34500.0,37.4862,37.4992,37.4405,37.4536,34500.0
2010-01-12 10:20:00,57.46,57.46,57.21,57.4,29500.0,37.4471,37.4471,37.2841,37.408,29500.0
2010-01-12 10:25:00,57.4,57.49,57.39,57.42,27400.0,37.408,37.4666,37.4014,37.421,27400.0
2010-01-12 10:30:00,57.42,57.57,57.42,57.48,47400.0,37.421,37.5187,37.421,37.4601,47400.0
2010-01-12 10:35:00,57.48,57.54,57.46,57.48,14200.0,37.4601,37.4992,37.4471,37.4601,14200.0
2010-01-12 10:40:00,57.5,57.56,57.46,57.48,30100.0,37.4731,37.5122,37.4471,37.4601,30100.0
2010-01-12 10:45:00,57.5,57.56,57.48,57.52,23600.0,37.4731,37.5122,37.4601,37.4862,23600.0
2010-01-12 10:50:00,57.52,57.54,57.35,57.35,17100.0,37.4862,37.4992,37.3754,37.3754,17100.0
2010-01-12 10:55:00,57.36,57.41,57.36,57.39,13500.0,37.3819,37.4145,37.3819,37.4014,13500.0
2010-01-12 11:00:00,57.39,57.49,57.33,57.33,14600.0,37.4014,37.4666,37.3623,37.3623,14600.0
2010-01-12 11:05:00,57.33,57.42,57.26,57.26,21600.0,37.3623,37.421,37.3167,37.3167,21600.0
2010-01-12 11:10:00,57.26,57.31,57.23,57.31,13400.0,37.3167,37.3493,37.2972,37.3493,13400.0
2010-01-12 11:15:00,57.29,57.42,57.29,57.42,11600.0,37.3363,37.421,37.3363,37.421,11600.0
2010-01-12 11:20:00,57.42,57.47,57.41,57.44,13200.0,37.421,37.4536,37.4145,37.434,13200.0
2010-01-12 11:25:00,57.44,57.44,57.16,57.16,45900.0,37.434,37.434,37.2515,37.2515,45900.0
2010-01-12 11:30:00,57.17,57.18,56.98,57.02,32400.0,37.2581,37.2646,37.1342,37.1603,32400.0
2010-01-12 11:35:00,57.02,57.03,56.96,56.96,17000.0,37.1603,37.1668,37.1212,37.1212,17000.0
2010-01-12 11:40:00,56.96,56.97,56.85,56.91,14100.0,37.1212,37.1277,37.0495,37.0886,14100.0
2010-01-12 11:45:00,56.91,56.91,56.67,56.69,14900.0,37.0886,37.0886,36.9322,36.9452,14900.0
2010-01-12 11:50:00,56.68,56.69,56.52,56.52,24400.0,36.9387,36.9452,36.8345,36.8345,24400.0
2010-01-12 11:55:00,56.53,56.55,56.5,56.54,16800.0,36.841,36.854,36.8214,36.8475,16800.0
2010-01-12 12:00:00,56.53,56.55,56.43,56.54,22000.0,36.841,36.854,36.7758,36.8475,22000.0
2010-01-12 12:05:00,56.56,56.59,56.39,56.42,32600.0,36.8605,36.8801,36.7497,36.7693,32600.0
2010-01-12 12:10:00,56.42,56.49,56.39,56.49,39900.0,36.7693,36.8149,36.7497,36.8149,39900.0
2010-01-12 12:15:00,56.49,56.58,56.45,56.56,48800.0,36.8149,36.8736,36.7888,36.8605,48800.0
2010-01-12 12:20:00,56.57,56.59,56.51,56.57,30900.0,36.867,36.8801,36.8279,36.867,30900.0
2010-01-12 12:25:00,56.55,56.63,56.53,56.59,32800.0,36.854,36.9061,36.841,36.8801,32800.0
2010-01-12 12:30:00,56.59,56.6,56.4,56.46,19800.0,36.8801,36.8866,36.7562,36.7954,19800.0
2010-01-12 12:35:00,56.45,56.47,56.39,56.46,14700.0,36.7888,36.8019,36.7497,36.7954,14700.0
2010-01-12 12:40:00,56.46,56.5,56.3,56.48,35100.0,36.7954,36.8214,36.6911,36.8084,35100.0
2010-01-12 12:45:00,56.48,56.56,56.48,56.54,23600.0,36.8084,36.8605,36.8084,36.8475,23600.0
2010-01-12 12:50:00,56.53,56.58,56.48,56.56,20800.0,36.841,36.8736,36.8084,36.8605,20800.0
2010-01-12 12:55:00,56.56,56.56,56.33,56.36,74200.0,36.8605,36.8605,36.7106,36.7302,74200.0
2010-01-12 13:00:00,56.38,56.48,56.38,56.43,51700.0,36.7432,36.8084,36.7432,36.7758,51700.0
2010-01-12 13:05:00,56.42,56.42,56.23,56.23,31700.0,36.7693,36.7693,36.6455,36.6455,31700.0
2010-01-12 13:10:00,56.22,57.05,56.03,56.06,80400.0,36.6389,37.1799,36.5151,36.5347,80400.0
2010-01-12 13:15:00,56.06,56.17,56.03,56.07,18600.0,36.5347,36.6064,36.5151,36.5412,18600.0
2010-01-12 13:20:00,56.06,56.07,55.92,56.04,75100.0,36.5347,36.5412,36.4434,36.5216,75100.0
2010-01-12 13:25:00,56.03,56.05,56.0,56.02,23400.0,36.5151,36.5282,36.4956,36.5086,23400.0
2010-01-12 13:30:00,56.03,56.14,56.01,56.07,39500.0,36.5151,36.5868,36.5021,36.5412,39500.0
2010-01-12 13:35:00,56.07,56.18,56.03,56.18,19700.0,36.5412,36.6129,36.5151,36.6129,19700.0
2010-01-12 13:40:00,56.21,56.21,56.06,56.06,16300.0,36.6324,36.6324,36.5347,36.5347,16300.0
2010-01-12 13:45:00,56.08,56.35,56.08,56.33,34900.0,36.5477,36.7237,36.5477,36.7106,34900.0
2010-01-12 13:50:00,56.35,56.38,56.27,56.33,26800.0,36.7237,36.7432,36.6715,36.7106,26800.0
2010-01-12 13:55:00,56.33,56.43,56.32,56.35,19600.0,36.7106,36.7758,36.7041,36.7237,19600.0
2010-01-12 14:00:00,56.34,56.4,56.27,56.37,27100.0,36.7171,36.7562,36.6715,36.7367,27100.0
2010-01-12 14:05:00,56.39,56.39,56.33,56.38,18700.0,36.7497,36.7497,36.7106,36.7432,18700.0
2010-01-12 14:10:00,56.38,56.38,56.33,56.34,8900.0,36.7432,36.7432,36.7106,36.7171,8900.0
2010-01-12 14:15:00,56.34,56.37,56.33,56.36,9600.0,36.7171,36.7367,36.7106,36.7302,9600.0
2010-01-12 14:20:00,56.35,56.36,56.31,56.33,14500.0,36.7237,36.7302,36.6976,36.7106,14500.0
2010-01-12 14:25:00,56.34,56.38,56.27,56.31,43500.0,36.7171,36.7432,36.6715,36.6976,43500.0
2010-01-12 14:30:00,56.31,56.36,56.19,56.36,35400.0,36.6976,36.7302,36.6194,36.7302,35400.0
2010-01-12 14:35:00,56.35,56.38,56.33,56.33,18700.0,36.7237,36.7432,36.7106,36.7106,18700.0
2010-01-12 14:40:00,56.33,56.35,56.14,56.14,19400.0,36.7106,36.7237,36.5868,36.5868,19400.0
2010-01-12 14:45:00,56.13,56.24,56.09,56.24,8800.0,36.5803,36.652,36.5542,36.652,8800.0
2010-01-12 14:50:00,56.24,56.36,56.24,56.27,19800.0,36.652,36.7302,36.652,36.6715,19800.0
2010-01-12 14:55:00,56.27,56.4,56.26,56.34,25100.0,36.6715,36.7562,36.665,36.7171,25100.0
2010-01-12 15:00:00,56.33,56.39,56.18,56.21,52000.0,36.7106,36.7497,36.6129,36.6324,52000.0
2010-01-12 15:05:00,56.21,56.38,56.21,56.29,34500.0,36.6324,36.7432,36.6324,36.6846,34500.0
2010-01-12 15:10:00,56.3,56.56,56.3,56.51,71600.0,36.6911,36.8605,36.6911,36.8279,71600.0
2010-01-12 15:15:00,56.49,56.57,56.42,56.5,20300.0,36.8149,36.867,36.7693,36.8214,20300.0
2010-01-12 15:20:00,56.51,56.55,56.49,56.51,19800.0,36.8279,36.854,36.8149,36.8279,19800.0
2010-01-12 15:25:00,56.51,56.59,56.5,56.59,12700.0,36.8279,36.8801,36.8214,36.8801,12700.0
2010-01-12 15:30:00,56.59,56.62,56.52,56.55,51600.0,36.8801,36.8996,36.8345,36.854,51600.0
2010-01-12 15:35:00,56.54,56.58,56.44,56.44,45000.0,36.8475,36.8736,36.7823,36.7823,45000.0
2010-01-12 15:40:00,56.45,56.53,56.45,56.5,53100.0,36.7888,36.841,36.7888,36.8214,53100.0
2010-01-12 15:45:00,56.5,56.56,56.43,56.43,60200.0,36.8214,36.8605,36.7758,36.7758,60200.0
2010-01-12 15:50:00,56.44,56.58,56.43,56.54,76300.0,36.7823,36.8736,36.7758,36.8475,76300.0
2010-01-12 15:55:00,56.53,56.74,56.53,56.64,141500.0,36.841,36.9778,36.841,36.9127,141500.0
2010-01-13 09:30:00,56.58,57.11,56.53,56.94,58500.0,36.9382,37.2842,36.9056,37.1732,58500.0
2010-01-13 09:35:00,56.93,56.94,56.35,56.75,43600.0,37.1667,37.1732,36.788,37.0492,43600.0
2010-01-13 09:40:00,56.72,56.86,56.55,56.55,39300.0,37.0296,37.121,36.9186,36.9186,39300.0
2010-01-13 09:45:00,56.56,56.79,56.56,56.74,39900.0,36.9251,37.0753,36.9251,37.0427,39900.0
2010-01-13 09:50:00,56.75,56.92,56.68,56.91,36800.0,37.0492,37.1602,37.0035,37.1536,36800.0
2010-01-13 09:55:00,56.91,56.98,56.81,56.82,47300.0,37.1536,37.1993,37.0884,37.0949,47300.0
2010-01-13 10:00:00,56.84,57.05,56.81,57.05,26400.0,37.1079,37.245,37.0884,37.245,26400.0
2010-01-13 10:05:00,57.03,57.03,56.89,56.91,30600.0,37.232,37.232,37.1406,37.1536,30600.0
2010-01-13 10:10:00,56.91,56.94,56.81,56.85,16800.0,37.1536,37.1732,37.0884,37.1145,16800.0
2010-01-13 10:15:00,56.85,56.97,56.74,56.96,33800.0,37.1145,37.1928,37.0427,37.1863,33800.0
2010-01-13 10:20:00,56.97,56.98,56.63,56.69,54300.0,37.1928,37.1993,36.9708,37.01,54300.0
2010-01-13 10:25:00,56.72,56.75,56.63,56.64,35200.0,37.0296,37.0492,36.9708,36.9774,35200.0
2010-01-13 10:30:00,56.62,56.69,56.54,56.63,47200.0,36.9643,37.01,36.9121,36.9708,47200.0
2010-01-13 10:35:00,56.63,56.63,56.45,56.46,32400.0,36.9708,36.9708,36.8533,36.8599,32400.0
2010-01-13 10:40:00,56.45,56.45,56.32,56.38,15700.0,36.8533,36.8533,36.7685,36.8076,15700.0
2010-01-13 10:45:00,56.36,56.37,56.29,56.31,30700.0,36.7946,36.8011,36.7489,36.7619,30700.0
2010-01-13 10:50:00,56.33,56.45,56.33,56.4,25200.0,36.775,36.8533,36.775,36.8207,25200.0
2010-01-13 10:55:00,56.4,56.62,56.35,56.6,26500.0,36.8207,36.9643,36.788,36.9513,26500.0
2010-01-13 11:00:00,56.6,56.66,56.54,56.55,74400.0,36.9513,36.9904,36.9121,36.9186,74400.0
2010-01-13 11:05:00,56.54,56.64,56.5,56.6,28400.0,36.9121,36.9774,36.886,36.9513,28400.0
2010-01-13 11:10:00,56.6,56.61,56.47,56.5,54800.0,36.9513,36.9578,36.8664,36.886,54800.0
2010-01-13 11:15:00,56.49,56.51,56.39,56.4,11200.0,36.8794,36.8925,36.8142,36.8207,11200.0
2010-01-13 11:20:00,56.41,56.72,56.41,56.72,48900.0,36.8272,37.0296,36.8272,37.0296,48900.0
2010-01-13 11:25:00,56.72,56.94,56.71,56.85,34300.0,37.0296,37.1732,37.0231,37.1145,34300.0
2010-01-13 11:30:00,56.85,57.07,56.85,57.06,37900.0,37.1145,37.2581,37.1145,37.2516,37900.0
2010-01-13 11:35:00,57.06,57.3,57.05,57.26,80300.0,37.2516,37.4083,37.245,37.3821,80300.0
2010-01-13 11:40:00,57.26,57.31,57.07,57.07,35700.0,37.3821,37.4148,37.2581,37.2581,35700.0
2010-01-13 11:45:00,57.07,57.07,56.77,56.78,65400.0,37.2581,37.2581,37.0622,37.0688,65400.0
2010-01-13 11:50:00,56.77,56.83,56.74,56.74,27200.0,37.0622,37.1014,37.0427,37.0427,27200.0
2010-01-13 11:55:00,56.75,56.79,56.69,56.69,28300.0,37.0492,37.0753,37.01,37.01,28300.0
2010-01-13 12:00:00,56.7,56.91,56.7,56.91,52900.0,37.0165,37.1536,37.0165,37.1536,52900.0
2010-01-13 12:05:00,56.93,57.04,56.93,56.93,12000.0,37.1667,37.2385,37.1667,37.1667,12000.0
2010-01-13 12:10:00,56.93,56.95,56.86,56.94,9400.0,37.1667,37.1798,37.121,37.1732,9400.0
2010-01-13 12:15:00,56.99,57.2,56.99,57.2,17000.0,37.2059,37.343,37.2059,37.343,17000.0
2010-01-13 12:20:00,57.2,57.21,57.16,57.18,8300.0,37.343,37.3495,37.3169,37.3299,8300.0
2010-01-13 12:25:00,57.19,57.27,57.19,57.26,8500.0,37.3364,37.3887,37.3364,37.3821,8500.0
2010-01-13 12:30:00,57.25,57.28,57.23,57.26,36600.0,37.3756,37.3952,37.3626,37.3821,36600.0
2010-01-13 12:35:00,57.27,57.42,57.26,57.37,32600.0,37.3887,37.4866,37.3821,37.454,32600.0
2010-01-13 12:40:00,57.37,57.49,57.36,57.39,20600.0,37.454,37.5323,37.4474,37.467,20600.0
2010-01-13 12:45:00,57.4,57.43,57.28,57.29,22000.0,37.4735,37.4931,37.3952,37.4017,22000.0
2010-01-13 12:50:00,57.29,57.44,57.28,57.44,20900.0,37.4017,37.4997,37.3952,37.4997,20900.0
2010-01-13 12:55:00,57.45,57.48,57.39,57.43,10400.0,37.5062,37.5258,37.467,37.4931,10400.0
2010-01-13 13:00:00,57.42,57.44,57.25,57.26,18900.0,37.4866,37.4997,37.3756,37.3821,18900.0
2010-01-13 13:05:00,57.28,57.35,57.26,57.3,39100.0,37.3952,37.4409,37.3821,37.4083,39100.0
2010-01-13 13:10:00,57.29,57.31,57.25,57.28,13200.0,37.4017,37.4148,37.3756,37.3952,13200.0
2010-01-13 13:15:00,57.29,57.38,57.18,57.2,45300.0,37.4017,37.4605,37.3299,37.343,45300.0
2010-01-13 13:20:00,57.18,57.18,57.0,57.09,63000.0,37.3299,37.3299,37.2124,37.2712,63000.0
2010-01-13 13:25:00,57.1,57.18,57.05,57.13,55800.0,37.2777,37.3299,37.245,37.2973,55800.0
2010-01-13 13:30:00,57.13,57.13,57.03,57.06,15700.0,37.2973,37.2973,37.232,37.2516,15700.0
2010-01-13 13:35:00,57.05,57.2,57.03,57.13,19300.0,37.245,37.343,37.232,37.2973,19300.0
2010-01-13 13:40:00,57.13,57.22,57.09,57.21,13300.0,37.2973,37.356,37.2712,37.3495,13300.0
2010-01-13 13:45:00,57.24,57.31,57.24,57.26,12900.0,37.3691,37.4148,37.3691,37.3821,12900.0
2010-01-13 13:50:00,57.24,57.25,57.15,57.17,19300.0,37.3691,37.3756,37.3103,37.3234,19300.0
2010-01-13 13:55:00,57.16,57.21,57.08,57.09,14200.0,37.3169,37.3495,37.2646,37.2712,14200.0
2010-01-13 14:00:00,57.1,57.3,57.08,57.13,23300.0,37.2777,37.4083,37.2646,37.2973,23300.0
2010-01-13 14:05:00,57.14,57.17,57.04,57.05,17400.0,37.3038,37.3234,37.2385,37.245,17400.0
2010-01-13 14:10:00,57.05,57.15,56.99,57.01,21700.0,37.245,37.3103,37.2059,37.2189,21700.0
2010-01-13 14:15:00,57.03,57.13,56.99,57.0,11500.0,37.232,37.2973,37.2059,37.2124,11500.0
2010-01-13 14:20:00,57.03,57.1,56.99,57.07,12100.0,37.232,37.2777,37.2059,37.2581,12100.0
2010-01-13 14:25:00,57.1,57.13,57.01,57.01,8600.0,37.2777,37.2973,37.2189,37.2189,8600.0
2010-01-13 14:30:00,57.04,57.11,56.97,56.99,16000.0,37.2385,37.2842,37.1928,37.2059,16000.0
2010-01-13 14:35:00,56.99,57.0,56.9,56.9,10800.0,37.2059,37.2124,37.1471,37.1471,10800.0
2010-01-13 14:40:00,56.9,56.94,56.88,56.91,12900.0,37.1471,37.1732,37.1341,37.1536,12900.0
2010-01-13 14:45:00,56.91,57.05,56.91,57.04,13700.0,37.1536,37.245,37.1536,37.2385,13700.0
2010-01-13 14:50:00,57.04,57.08,57.0,57.05,22000.0,37.2385,37.2646,37.2124,37.245,22000.0
2010-01-13 14:55:00,57.03,57.13,57.0,57.12,15300.0,37.232,37.2973,37.2124,37.2907,15300.0
2010-01-13 15:00:00,57.11,57.13,57.01,57.03,21100.0,37.2842,37.2973,37.2189,37.232,21100.0
2010-01-13 15:05:00,57.04,57.06,57.01,57.03,22600.0,37.2385,37.2516,37.2189,37.232,22600.0
2010-01-13 15:10:00,57.03,57.04,57.0,57.03,11700.0,37.232,37.2385,37.2124,37.232,11700.0
2010-01-13 15:15:00,57.03,57.1,56.95,56.96,37100.0,37.232,37.2777,37.1798,37.1863,37100.0
2010-01-13 15:20:00,56.96,57.03,56.93,56.94,17300.0,37.1863,37.232,37.1667,37.1732,17300.0
2010-01-13 15:25:00,56.94,57.12,56.94,57.02,30500.0,37.1732,37.2907,37.1732,37.2255,30500.0
2010-01-13 15:30:00,57.04,57.15,57.0,57.09,59200.0,37.2385,37.3103,37.2124,37.2712,59200.0
2010-01-13 15:35:00,57.08,57.1,57.04,57.1,45500.0,37.2646,37.2777,37.2385,37.2777,45500.0
2010-01-13 15:40:00,57.1,57.1,56.92,56.96,66600.0,37.2777,37.2777,37.1602,37.1863,66600.0
2010-01-13 15:45:00,56.96,57.05,56.95,56.98,75500.0,37.1863,37.245,37.1798,37.1993,75500.0
2010-01-13 15:50:00,56.97,57.04,56.92,57.01,117000.0,37.1928,37.2385,37.1602,37.2189,117000.0
2010-01-13 15:55:00,57.0,57.06,56.97,56.99,180800.0,37.2124,37.2516,37.1928,37.2059,180800.0
2010-01-14 09:30:00,56.93,57.11,56.8,56.86,40700.0,37.1667,37.2842,37.0818,37.121,40700.0
2010-01-14 09:35:00,56.89,57.38,56.8,57.24,31900.0,37.1406,37.4605,37.0818,37.3691,31900.0
2010-01-14 09:40:00,57.28,57.75,57.24,57.65,91700.0,37.3952,37.702,37.3691,37.6367,91700.0
2010-01-14 09:45:00,57.65,57.75,57.55,57.7,60300.0,37.6367,37.702,37.5715,37.6694,60300.0
2010-01-14 09:50:00,57.68,57.85,57.59,57.73,50500.0,37.6563,37.7673,37.5976,37.689,50500.0
2010-01-14 09:55:00,57.71,57.76,57.56,57.72,37300.0,37.6759,37.7086,37.578,37.6824,37300.0
2010-01-14 10:00:00,57.72,57.75,57.56,57.56,66500.0,37.6824,37.702,37.578,37.578,66500.0
2010-01-14 10:05:00,57.53,57.66,57.45,57.61,26900.0,37.5584,37.6433,37.5062,37.6106,26900.0
2010-01-14 10:10:00,57.6,57.71,57.52,57.69,96200.0,37.6041,37.6759,37.5519,37.6629,96200.0
2010-01-14 10:15:00,57.68,57.68,57.39,57.42,31900.0,37.6563,37.6563,37.467,37.4866,31900.0
2010-01-14 10:20:00,57.43,57.43,57.31,57.31,22000.0,37.4931,37.4931,37.4148,37.4148,22000.0
2010-01-14 10:25:00,57.31,57.46,57.23,57.44,18200.0,37.4148,37.5127,37.3626,37.4997,18200.0
2010-01-14 10:30:00,57.41,57.46,57.32,57.32,12700.0,37.4801,37.5127,37.4213,37.4213,12700.0
2010-01-14 10:35:00,57.34,57.45,57.12,57.18,20800.0,37.4344,37.5062,37.2907,37.3299,20800.0
2010-01-14 10:40:00,57.19,57.37,57.19,57.2,16900.0,37.3364,37.454,37.3364,37.343,16900.0
2010-01-14 10:45:00,57.19,57.19,56.9,56.92,29100.0,37.3364,37.3364,37.1471,37.1602,29100.0
2010-01-14 10:50:00,56.93,56.96,56.8,56.83,24900.0,37.1667,37.1863,37.0818,37.1014,24900.0
2010-01-14 10:55:00,56.83,56.89,56.75,56.85,31600.0,37.1014,37.1406,37.0492,37.1145,31600.0
2010-01-14 11:00:00,56.86,56.93,56.76,56.78,36500.0,37.121,37.1667,37.0557,37.0688,36500.0
2010-01-14 11:05:00,56.8,56.92,56.76,56.85,57500.0,37.0818,37.1602,37.0557,37.1145,57500.0
2010-01-14 11:10:00,56.85,56.85,56.44,56.63,52600.0,37.1145,37.1145,36.8468,36.9708,52600.0
2010-01-14 11:15:00,56.62,56.73,56.61,56.63,12700.0,36.9643,37.0361,36.9578,36.9708,12700.0
2010-01-14 11:20:00,56.66,56.66,56.54,56.54,17700.0,36.9904,36.9904,36.9121,36.9121,17700.0
2010-01-14 11:25:00,56.53,56.59,56.48,56.5,31300.0,36.9056,36.9447,36.8729,36.886,31300.0
2010-01-14 11:30:00,56.51,56.57,56.5,56.53,20000.0,36.8925,36.9317,36.886,36.9056,20000.0
2010-01-14 11:35:00,56.54,56.72,56.53,56.7,32200.0,36.9121,37.0296,36.9056,37.0165,32200.0
2010-01-14 11:40:00,56.7,56.7,56.6,56.61,29000.0,37.0165,37.0165,36.9513,36.9578,29000.0
2010-01-14 11:45:00,56.6,56.81,56.6,56.8,46400.0,36.9513,37.0884,36.9513,37.0818,46400.0
2010-01-14 11:50:00,56.8,57.01,56.78,57.01,31500.0,37.0818,37.2189,37.0688,37.2189,31500.0
2010-01-14 11:55:00,57.0,57.08,57.0,57.06,12400.0,37.2124,37.2646,37.2124,37.2516,12400.0
2010-01-14 12:00:00,57.05,57.14,56.95,56.99,18500.0,37.245,37.3038,37.1798,37.2059,18500.0
2010-01-14 12:05:00,56.97,56.97,56.85,56.91,9900.0,37.1928,37.1928,37.1145,37.1536,9900.0
2010-01-14 12:10:00,56.92,56.95,56.9,56.93,29000.0,37.1602,37.1798,37.1471,37.1667,29000.0
2010-01-14 12:15:00,56.93,56.98,56.86,56.86,40100.0,37.1667,37.1993,37.121,37.121,40100.0
2010-01-14 12:20:00,56.86,56.98,56.83,56.98,33400.0,37.121,37.1993,37.1014,37.1993,33400.0
2010-01-14 12:25:00,56.98,57.01,56.93,56.96,27400.0,37.1993,37.2189,37.1667,37.1863,27400.0
2010-01-14 12:30:00,56.97,57.05,56.94,57.02,55800.0,37.1928,37.245,37.1732,37.2255,55800.0
2010-01-14 12:35:00,57.02,57.05,56.97,56.99,18900.0,37.2255,37.245,37.1928,37.2059,18900.0
2010-01-14 12:40:00,56.99,57.01,56.93,56.96,16900.0,37.2059,37.2189,37.1667,37.1863,16900.0
2010-01-14 12:45:00,56.96,56.98,56.95,56.95,11100.0,37.1863,37.1993,37.1798,37.1798,11100.0
2010-01-14 12:50:00,56.95,56.98,56.9,56.93,29400.0,37.1798,37.1993,37.1471,37.1667,29400.0
2010-01-14 12:55:00,56.93,56.93,56.83,56.86,14900.0,37.1667,37.1667,37.1014,37.121,14900.0
2010-01-14 13:00:00,56.86,56.96,56.85,56.94,19700.0,37.121,37.1863,37.1145,37.1732,19700.0
2010-01-14 13:05:00,56.95,57.05,56.93,57.0,46100.0,37.1798,37.245,37.1667,37.2124,46100.0
2010-01-14 13:10:00,57.01,57.02,56.96,56.96,15200.0,37.2189,37.2255,37.1863,37.1863,15200.0
2010-01-14 13:15:00,56.96,56.97,56.78,56.8,25000.0,37.1863,37.1928,37.0688,37.0818,25000.0
2010-01-14 13:20:00,56.8,56.81,56.74,56.76,22200.0,37.0818,37.0884,37.0427,37.0557,22200.0
2010-01-14 13:25:00,56.75,56.86,56.74,56.86,12500.0,37.0492,37.121,37.0427,37.121,12500.0
2010-01-14 13:30:00,56.85,57.09,56.84,57.09,21100.0,37.1145,37.2712,37.1079,37.2712,21100.0
2010-01-14 13:35:00,57.07,57.15,57.05,57.14,39100.0,37.2581,37.3103,37.245,37.3038,39100.0
2010-01-14 13:40:00,57.14,57.31,57.13,57.3,44600.0,37.3038,37.4148,37.2973,37.4083,44600.0
2010-01-14 13:45:00,57.31,57.41,57.3,57.35,23900.0,37.4148,37.4801,37.4083,37.4409,23900.0
2010-01-14 13:50:00,57.37,57.4,57.32,57.4,20000.0,37.454,37.4735,37.4213,37.4735,20000.0
2010-01-14 13:55:00,57.4,57.42,57.37,57.4,32800.0,37.4735,37.4866,37.454,37.4735,32800.0
2010-01-14 14:00:00,57.39,57.53,57.39,57.53,22400.0,37.467,37.5584,37.467,37.5584,22400.0
2010-01-14 14:05:00,57.53,57.61,57.53,57.61,27900.0,37.5584,37.6106,37.5584,37.6106,27900.0
2010-01-14 14:10:00,57.62,57.72,57.62,57.69,44100.0,37.6172,37.6824,37.6172,37.6629,44100.0
2010-01-14 14:15:00,57.69,57.79,57.68,57.76,44000.0,37.6629,37.7281,37.6563,37.7086,44000.0
2010-01-14 14:20:00,57.77,57.83,57.75,57.82,22800.0,37.7151,37.7543,37.702,37.7477,22800.0
2010-01-14 14:25:00,57.82,57.83,57.76,57.77,25600.0,37.7477,37.7543,37.7086,37.7151,25600.0
2010-01-14 14:30:00,57.77,57.79,57.75,57.78,20400.0,37.7151,37.7281,37.702,37.7216,20400.0
2010-01-14 14:35:00,57.79,57.82,57.75,57.77,22400.0,37.7281,37.7477,37.702,37.7151,22400.0
2010-01-14 14:40:00,57.75,57.9,57.75,57.86,61200.0,37.702,37.8,37.702,37.7738,61200.0
2010-01-14 14:45:00,57.85,57.95,57.79,57.87,59100.0,37.7673,37.8326,37.7281,37.7804,59100.0
2010-01-14 14:50:00,57.84,57.9,57.8,57.88,23400.0,37.7608,37.8,37.7347,37.7869,23400.0
2010-01-14 14:55:00,57.88,57.9,57.83,57.87,24600.0,37.7869,37.8,37.7543,37.7804,24600.0
2010-01-14 15:00:00,57.88,57.95,57.86,57.94,44500.0,37.7869,37.8326,37.7738,37.8261,44500.0
2010-01-14 15:05:00,57.94,57.98,57.83,57.85,61800.0,37.8261,37.8522,37.7543,37.7673,61800.0
2010-01-14 15:10:00,57.82,57.84,57.76,57.82,37400.0,37.7477,37.7608,37.7086,37.7477,37400.0
2010-01-14 15:15:00,57.83,57.85,57.66,57.66,54600.0,37.7543,37.7673,37.6433,37.6433,54600.0
2010-01-14 15:20:00,57.67,57.85,57.65,57.81,39700.0,37.6498,37.7673,37.6367,37.7412,39700.0
2010-01-14 15:25:00,57.81,57.81,57.49,57.49,44500.0,37.7412,37.7412,37.5323,37.5323,44500.0
2010-01-14 15:30:00,57.49,57.78,57.49,57.74,49200.0,37.5323,37.7216,37.5323,37.6955,49200.0
2010-01-14 15:35:00,57.74,57.86,57.74,57.84,82100.0,37.6955,37.7738,37.6955,37.7608,82100.0
2010-01-14 15:40:00,57.85,57.97,57.85,57.92,73500.0,37.7673,37.8457,37.7673,37.813,73500.0
2010-01-14 15:45:00,57.92,57.95,57.83,57.89,63500.0,37.813,37.8326,37.7543,37.7934,63500.0
2010-01-14 15:50:00,57.91,57.91,57.65,57.67,82900.0,37.8065,37.8065,37.6367,37.6498,82900.0
2010-01-14 15:55:00,57.66,57.84,57.66,57.83,135600.0,37.6433,37.7608,37.6433,37.7543,135600.0
2010-01-15 09:30:00,57.93,58.0,57.47,57.58,593400.0,37.8195,37.8652,37.5192,37.5911,593400.0
2010-01-15 09:35:00,57.5,57.56,57.32,57.38,67000.0,37.5388,37.578,37.4213,37.4605,67000.0
2010-01-15 09:40:00,57.4,57.8,57.38,57.76,60100.0,37.4735,37.7347,37.4605,37.7086,60100.0
2010-01-15 09:45:00,57.76,57.9,57.62,57.87,39600.0,37.7086,37.8,37.6172,37.7804,39600.0
2010-01-15 09:50:00,57.89,57.92,57.44,57.72,72100.0,37.7934,37.813,37.4997,37.6824,72100.0
2010-01-15 09:55:00,57.72,57.74,57.29,57.29,58000.0,37.6824,37.6955,37.4017,37.4017,58000.0
2010-01-15 10:00:00,57.29,57.35,57.1,57.31,74800.0,37.4017,37.4409,37.2777,37.4148,74800.0
2010-01-15 10:05:00,57.31,57.35,57.13,57.3,30800.0,37.4148,37.4409,37.2973,37.4083,30800.0
2010-01-15 10:10:00,57.3,57.36,57.1,57.13,26500.0,37.4083,37.4474,37.2777,37.2973,26500.0
2010-01-15 10:15:00,57.12,57.3,57.01,57.17,47700.0,37.2907,37.4083,37.2189,37.3234,47700.0
2010-01-15 10:20:00,57.22,57.31,57.15,57.28,36100.0,37.356,37.4148,37.3103,37.3952,36100.0
2010-01-15 10:25:00,57.25,57.37,57.2,57.3,41700.0,37.3756,37.454,37.343,37.4083,41700.0
2010-01-15 10:30:00,57.28,57.28,57.05,57.16,53500.0,37.3952,37.3952,37.245,37.3169,53500.0
2010-01-15 10:35:00,57.16,57.28,57.15,57.2,16000.0,37.3169,37.3952,37.3103,37.343,16000.0
2010-01-15 10:40:00,57.17,57.31,57.12,57.19,47300.0,37.3234,37.4148,37.2907,37.3364,47300.0
2010-01-15 10:45:00,57.17,57.17,56.98,57.02,33800.0,37.3234,37.3234,37.1993,37.2255,33800.0
2010-01-15 10:50:00,57.02,57.02,56.83,56.88,32900.0,37.2255,37.2255,37.1014,37.1341,32900.0
2010-01-15 10:55:00,56.87,57.01,56.83,56.99,19100.0,37.1275,37.2189,37.1014,37.2059,19100.0
2010-01-15 11:00:00,57.0,57.17,56.98,57.17,26500.0,37.2124,37.3234,37.1993,37.3234,26500.0
2010-01-15 11:05:00,57.19,57.25,57.13,57.2,33000.0,37.3364,37.3756,37.2973,37.343,33000.0
2010-01-15 11:10:00,57.19,57.28,57.16,57.26,27500.0,37.3364,37.3952,37.3169,37.3821,27500.0
2010-01-15 11:15:00,57.23,57.25,57.15,57.19,18900.0,37.3626,37.3756,37.3103,37.3364,18900.0
2010-01-15 11:20:00,57.2,57.21,57.1,57.17,14000.0,37.343,37.3495,37.2777,37.3234,14000.0
2010-01-15 11:25:00,57.17,57.17,56.96,56.99,18200.0,37.3234,37.3234,37.1863,37.2059,18200.0
2010-01-15 11:30:00,56.99,57.12,56.97,57.12,14700.0,37.2059,37.2907,37.1928,37.2907,14700.0
2010-01-15 11:35:00,57.08,57.16,57.06,57.08,14000.0,37.2646,37.3169,37.2516,37.2646,14000.0
2010-01-15 11:40:00,57.06,57.06,56.98,57.02,24800.0,37.2516,37.2516,37.1993,37.2255,24800.0
2010-01-15 11:45:00,57.01,57.09,57.0,57.09,13700.0,37.2189,37.2712,37.2124,37.2712,13700.0
2010-01-15 11:50:00,57.1,57.23,57.05,57.19,32600.0,37.2777,37.3626,37.245,37.3364,32600.0
2010-01-15 11:55:00,57.2,57.31,57.18,57.25,34100.0,37.343,37.4148,37.3299,37.3756,34100.0
2010-01-15 12:00:00,57.23,57.28,57.2,57.21,27200.0,37.3626,37.3952,37.343,37.3495,27200.0
2010-01-15 12:05:00,57.23,57.23,57.13,57.15,14200.0,37.3626,37.3626,37.2973,37.3103,14200.0
2010-01-15 12:10:00,57.15,57.22,57.15,57.15,10100.0,37.3103,37.356,37.3103,37.3103,10100.0
2010-01-15 12:15:00,57.18,57.25,57.15,57.24,9100.0,37.3299,37.3756,37.3103,37.3691,9100.0
2010-01-15 12:20:00,57.25,57.25,57.04,57.07,33400.0,37.3756,37.3756,37.2385,37.2581,33400.0
2010-01-15 12:25:00,57.09,57.09,56.92,56.93,22300.0,37.2712,37.2712,37.1602,37.1667,22300.0
2010-01-15 12:30:00,56.92,56.98,56.88,56.92,20800.0,37.1602,37.1993,37.1341,37.1602,20800.0
2010-01-15 12:35:00,56.91,56.91,56.81,56.88,37900.0,37.1536,37.1536,37.0884,37.1341,37900.0
2010-01-15 12:40:00,56.88,56.94,56.81,56.85,12200.0,37.1341,37.1732,37.0884,37.1145,12200.0
2010-01-15 12:45:00,56.83,56.94,56.8,56.88,15600.0,37.1014,37.1732,37.0818,37.1341,15600.0
2010-01-15 12:50:00,56.85,56.86,56.75,56.79,22500.0,37.1145,37.121,37.0492,37.0753,22500.0
2010-01-15 12:55:00,56.78,56.8,56.75,56.78,9500.0,37.0688,37.0818,37.0492,37.0688,9500.0
2010-01-15 13:00:00,56.78,56.86,56.78,56.85,10100.0,37.0688,37.121,37.0688,37.1145,10100.0
2010-01-15 13:05:00,56.85,56.89,56.84,56.84,12900.0,37.1145,37.1406,37.1079,37.1079,12900.0
2010-01-15 13:10:00,56.84,56.84,56.77,56.78,10800.0,37.1079,37.1079,37.0622,37.0688,10800.0
2010-01-15 13:15:00,56.79,56.87,56.78,56.86,7100.0,37.0753,37.1275,37.0688,37.121,7100.0
2010-01-15 13:20:00,56.85,56.99,56.84,56.94,19300.0,37.1145,37.2059,37.1079,37.1732,19300.0
2010-01-15 13:25:00,56.94,57.12,56.93,57.04,31600.0,37.1732,37.2907,37.1667,37.2385,31600.0
2010-01-15 13:30:00,57.03,57.05,56.95,56.99,12600.0,37.232,37.245,37.1798,37.2059,12600.0
2010-01-15 13:35:00,56.99,57.03,56.98,56.99,13100.0,37.2059,37.232,37.1993,37.2059,13100.0
2010-01-15 13:40:00,57.01,57.01,56.93,56.96,13500.0,37.2189,37.2189,37.1667,37.1863,13500.0
2010-01-15 13:45:00,56.98,57.05,56.95,57.0,17100.0,37.1993,37.245,37.1798,37.2124,17100.0
2010-01-15 13:50:00,57.03,57.03,56.96,56.96,11700.0,37.232,37.232,37.1863,37.1863,11700.0
2010-01-15 13:55:00,56.95,56.96,56.85,56.85,27300.0,37.1798,37.1863,37.1145,37.1145,27300.0
2010-01-15 14:00:00,56.85,56.87,56.83,56.86,32900.0,37.1145,37.1275,37.1014,37.121,32900.0
2010-01-15 14:05:00,56.85,56.93,56.85,56.93,10100.0,37.1145,37.1667,37.1145,37.1667,10100.0
2010-01-15 14:10:00,56.94,56.97,56.93,56.95,14400.0,37.1732,37.1928,37.1667,37.1798,14400.0
2010-01-15 14:15:00,56.95,57.02,56.93,57.01,37500.0,37.1798,37.2255,37.1667,37.2189,37500.0
2010-01-15 14:20:00,57.01,57.05,56.98,57.03,10500.0,37.2189,37.245,37.1993,37.232,10500.0
2010-01-15 14:25:00,57.03,57.04,56.85,56.85,18200.0,37.232,37.2385,37.1145,37.1145,18200.0
2010-01-15 14:30:00,56.85,56.87,56.83,56.87,15300.0,37.1145,37.1275,37.1014,37.1275,15300.0
2010-01-15 14:35:00,56.86,56.87,56.82,56.86,18400.0,37.121,37.1275,37.0949,37.121,18400.0
2010-01-15 14:40:00,56.86,56.89,56.86,56.87,9600.0,37.121,37.1406,37.121,37.1275,9600.0
2010-01-15 14:45:00,56.87,56.9,56.85,56.86,34600.0,37.1275,37.1471,37.1145,37.121,34600.0
2010-01-15 14:50:00,56.86,56.86,56.75,56.76,20700.0,37.121,37.121,37.0492,37.0557,20700.0
2010-01-15 14:55:00,56.76,56.81,56.71,56.72,16500.0,37.0557,37.0884,37.0231,37.0296,16500.0
2010-01-15 15:00:00,56.72,56.88,56.72,56.85,18900.0,37.0296,37.1341,37.0296,37.1145,18900.0
2010-01-15 15:05:00,56.85,56.85,56.79,56.8,10200.0,37.1145,37.1145,37.0753,37.0818,10200.0
2010-01-15 15:10:00,56.8,56.82,56.76,56.8,18300.0,37.0818,37.0949,37.0557,37.0818,18300.0
2010-01-15 15:15:00,56.8,56.87,56.78,56.86,35000.0,37.0818,37.1275,37.0688,37.121,35000.0
2010-01-15 15:20:00,56.86,56.87,56.81,56.86,22300.0,37.121,37.1275,37.0884,37.121,22300.0
2010-01-15 15:25:00,56.85,56.86,56.47,56.51,265800.0,37.1145,37.121,36.8664,36.8925,265800.0
2010-01-15 15:30:00,56.53,56.86,56.43,56.66,267000.0,36.9056,37.121,36.8403,36.9904,267000.0
2010-01-15 15:35:00,56.66,56.84,56.66,56.78,131400.0,36.9904,37.1079,36.9904,37.0688,131400.0
2010-01-15 15:40:00,56.78,56.78,56.46,56.53,180200.0,37.0688,37.0688,36.8599,36.9056,180200.0
2010-01-15 15:45:00,56.54,56.61,56.5,56.58,114700.0,36.9121,36.9578,36.886,36.9382,114700.0
2010-01-15 15:50:00,56.57,56.76,56.57,56.76,118300.0,36.9317,37.0557,36.9317,37.0557,118300.0
2010-01-15 15:55:00,56.74,56.77,56.64,56.72,139000.0,37.0427,37.0622,36.9774,37.0296,139000.0
2010-01-19 09:30:00,56.44,56.54,56.07,56.12,68500.0,36.8468,36.9121,36.6052,36.6379,68500.0
2010-01-19 09:35:00,56.16,56.18,55.72,55.96,69100.0,36.664,36.6771,36.3768,36.5334,69100.0
2010-01-19 09:40:00,55.97,56.09,55.72,56.03,95200.0,36.54,36.6183,36.3768,36.5791,95200.0
2010-01-19 09:45:00,56.03,56.6,55.98,56.57,139000.0,36.5791,36.9513,36.5465,36.9317,139000.0
2010-01-19 09:50:00,56.59,57.09,56.55,56.79,186400.0,36.9447,37.2712,36.9186,37.0753,186400.0
2010-01-19 09:55:00,56.8,56.95,56.73,56.74,46600.0,37.0818,37.1798,37.0361,37.0427,46600.0
2010-01-19 10:00:00,56.76,56.81,56.52,56.55,46800.0,37.0557,37.0884,36.899,36.9186,46800.0
2010-01-19 10:05:00,56.52,56.83,56.4,56.82,103400.0,36.899,37.1014,36.8207,37.0949,103400.0
2010-01-19 10:10:00,56.8,57.18,56.7,56.98,101300.0,37.0818,37.3299,37.0165,37.1993,101300.0
2010-01-19 10:15:00,56.95,57.16,56.94,57.15,63200.0,37.1798,37.3169,37.1732,37.3103,63200.0
2010-01-19 10:20:00,57.15,57.17,57.09,57.12,42000.0,37.3103,37.3234,37.2712,37.2907,42000.0
2010-01-19 10:25:00,57.12,57.47,57.08,57.36,44900.0,37.2907,37.5192,37.2646,37.4474,44900.0
2010-01-19 10:30:00,57.38,57.5,57.36,57.36,60800.0,37.4605,37.5388,37.4474,37.4474,60800.0
2010-01-19 10:35:00,57.38,57.4,57.25,57.4,38000.0,37.4605,37.4735,37.3756,37.4735,38000.0
2010-01-19 10:40:00,57.37,57.59,57.37,57.47,109200.0,37.454,37.5976,37.454,37.5192,109200.0
2010-01-19 10:45:00,57.47,57.68,57.47,57.65,122900.0,37.5192,37.6563,37.5192,37.6367,122900.0
2010-01-19 10:50:00,57.65,57.66,57.46,57.47,21600.0,37.6367,37.6433,37.5127,37.5192,21600.0
2010-01-19 10:55:00,57.47,57.48,57.35,57.44,29800.0,37.5192,37.5258,37.4409,37.4997,29800.0
2010-01-19 11:00:00,57.45,57.59,57.43,57.59,19400.0,37.5062,37.5976,37.4931,37.5976,19400.0
2010-01-19 11:05:00,57.6,57.69,57.56,57.69,37800.0,37.6041,37.6629,37.578,37.6629,37800.0
2010-01-19 11:10:00,57.69,57.86,57.68,57.85,33700.0,37.6629,37.7738,37.6563,37.7673,33700.0
2010-01-19 11:15:00,57.85,57.98,57.82,57.9,90700.0,37.7673,37.8522,37.7477,37.8,90700.0
2010-01-19 11:20:00,57.89,57.95,57.82,57.85,20400.0,37.7934,37.8326,37.7477,37.7673,20400.0
2010-01-19 11:25:00,57.83,57.83,57.72,57.75,37000.0,37.7543,37.7543,37.6824,37.702,37000.0
2010-01-19 11:30:00,57.75,57.77,57.63,57.67,50100.0,37.702,37.7151,37.6237,37.6498,50100.0
2010-01-19 11:35:00,57.69,57.71,57.56,57.57,31300.0,37.6629,37.6759,37.578,37.5845,31300.0
2010-01-19 11:40:00,57.56,57.69,57.53,57.69,33900.0,37.578,37.6629,37.5584,37.6629,33900.0
2010-01-19 11:45:00,57.7,57.88,57.7,57.85,34400.0,37.6694,37.7869,37.6694,37.7673,34400.0
2010-01-19 11:50:00,57.87,58.2,57.86,57.99,194800.0,37.7804,37.9958,37.7738,37.8587,194800.0
2010-01-19 11:55:00,57.97,57.99,57.73,57.81,42500.0,37.8457,37.8587,37.689,37.7412,42500.0
2010-01-19 12:00:00,57.81,57.91,57.73,57.8,21500.0,37.7412,37.8065,37.689,37.7347,21500.0
2010-01-19 12:05:00,57.8,57.8,57.73,57.75,16500.0,37.7347,37.7347,37.689,37.702,16500.0
2010-01-19 12:10:00,57.76,57.98,57.76,57.97,26200.0,37.7086,37.8522,37.7086,37.8457,26200.0
2010-01-19 12:15:00,57.97,57.97,57.84,57.85,17100.0,37.8457,37.8457,37.7608,37.7673,17100.0
2010-01-19 12:20:00,57.86,57.96,57.8,57.96,31000.0,37.7738,37.8391,37.7347,37.8391,31000.0
2010-01-19 12:25:00,57.94,58.05,57.91,57.93,21600.0,37.8261,37.8979,37.8065,37.8195,21600.0
2010-01-19 12:30:00,57.93,57.95,57.76,57.77,23300.0,37.8195,37.8326,37.7086,37.7151,23300.0
2010-01-19 12:35:00,57.77,57.85,57.77,57.85,10500.0,37.7151,37.7673,37.7151,37.7673,10500.0
2010-01-19 12:40:00,57.83,57.85,57.73,57.74,35200.0,37.7543,37.7673,37.689,37.6955,35200.0
2010-01-19 12:45:00,57.78,57.8,57.73,57.79,44700.0,37.7216,37.7347,37.689,37.7281,44700.0
2010-01-19 12:50:00,57.78,57.87,57.77,57.87,12000.0,37.7216,37.7804,37.7151,37.7804,12000.0
2010-01-19 12:55:00,57.89,57.9,57.7,57.7,24500.0,37.7934,37.8,37.6694,37.6694,24500.0
2010-01-19 13:00:00,57.7,57.84,57.66,57.84,23200.0,37.6694,37.7608,37.6433,37.7608,23200.0
2010-01-19 13:05:00,57.83,57.84,57.69,57.71,11500.0,37.7543,37.7608,37.6629,37.6759,11500.0
2010-01-19 13:10:00,57.71,57.71,57.56,57.6,21400.0,37.6759,37.6759,37.578,37.6041,21400.0
2010-01-19 13:15:00,57.59,57.72,57.57,57.65,21000.0,37.5976,37.6824,37.5845,37.6367,21000.0
2010-01-19 13:20:00,57.64,57.67,57.61,57.61,10600.0,37.6302,37.6498,37.6106,37.6106,10600.0
2010-01-19 13:25:00,57.63,57.65,57.61,57.63,10300.0,37.6237,37.6367,37.6106,37.6237,10300.0
2010-01-19 13:30:00,57.64,57.71,57.64,57.71,10800.0,37.6302,37.6759,37.6302,37.6759,10800.0
2010-01-19 13:35:00,57.71,57.72,57.6,57.62,12000.0,37.6759,37.6824,37.6041,37.6172,12000.0
2010-01-19 13:40:00,57.63,57.65,57.59,57.59,11700.0,37.6237,37.6367,37.5976,37.5976,11700.0
2010-01-19 13:45:00,57.59,57.65,57.57,57.65,12500.0,37.5976,37.6367,37.5845,37.6367,12500.0
2010-01-19 13:50:00,57.66,57.73,57.65,57.66,13800.0,37.6433,37.689,37.6367,37.6433,13800.0
2010-01-19 13:55:00,57.66,57.67,57.58,57.58,16100.0,37.6433,37.6498,37.5911,37.5911,16100.0
2010-01-19 14:00:00,57.57,57.6,57.53,57.54,21300.0,37.5845,37.6041,37.5584,37.5649,21300.0
2010-01-19 14:05:00,57.56,57.62,57.5,57.61,37500.0,37.578,37.6172,37.5388,37.6106,37500.0
2010-01-19 14:10:00,57.6,57.63,57.55,57.56,10500.0,37.6041,37.6237,37.5715,37.578,10500.0
2010-01-19 14:15:00,57.54,57.61,57.5,57.52,10100.0,37.5649,37.6106,37.5388,37.5519,10100.0
2010-01-19 14:20:00,57.52,57.57,57.52,57.56,9600.0,37.5519,37.5845,37.5519,37.578,9600.0
2010-01-19 14:25:00,57.56,57.57,57.48,57.49,11100.0,37.578,37.5845,37.5258,37.5323,11100.0
2010-01-19 14:30:00,57.48,57.57,57.43,57.45,41000.0,37.5258,37.5845,37.4931,37.5062,41000.0
2010-01-19 14:35:00,57.45,57.49,57.35,57.49,29300.0,37.5062,37.5323,37.4409,37.5323,29300.0
2010-01-19 14:40:00,57.5,57.52,57.45,57.45,12500.0,37.5388,37.5519,37.5062,37.5062,12500.0
2010-01-19 14:45:00,57.46,57.63,57.45,57.62,17600.0,37.5127,37.6237,37.5062,37.6172,17600.0
2010-01-19 14:50:00,57.61,57.61,57.53,57.58,12300.0,37.6106,37.6106,37.5584,37.5911,12300.0
2010-01-19 14:55:00,57.57,57.61,57.52,57.56,11700.0,37.5845,37.6106,37.5519,37.578,11700.0
2010-01-19 15:00:00,57.56,57.58,57.51,57.51,13300.0,37.578,37.5911,37.5454,37.5454,13300.0
2010-01-19 15:05:00,57.52,57.52,57.37,57.4,22900.0,37.5519,37.5519,37.454,37.4735,22900.0
2010-01-19 15:10:00,57.41,57.51,57.39,57.51,24900.0,37.4801,37.5454,37.467,37.5454,24900.0
2010-01-19 15:15:00,57.51,57.52,57.43,57.44,16400.0,37.5454,37.5519,37.4931,37.4997,16400.0
2010-01-19 15:20:00,57.43,57.66,57.43,57.65,22300.0,37.4931,37.6433,37.4931,37.6367,22300.0
2010-01-19 15:25:00,57.66,57.82,57.65,57.81,49000.0,37.6433,37.7477,37.6367,37.7412,49000.0
2010-01-19 15:30:00,57.8,57.82,57.61,57.67,44000.0,37.7347,37.7477,37.6106,37.6498,44000.0
2010-01-19 15:35:00,57.67,57.68,57.59,57.65,46400.0,37.6498,37.6563,37.5976,37.6367,46400.0
2010-01-19 15:40:00,57.65,57.88,57.65,57.87,80500.0,37.6367,37.7869,37.6367,37.7804,80500.0
2010-01-19 15:45:00,57.85,57.85,57.75,57.79,35800.0,37.7673,37.7673,37.702,37.7281,35800.0
2010-01-19 15:50:00,57.8,57.97,57.79,57.81,106700.0,37.7347,37.8457,37.7281,37.7412,106700.0
2010-01-19 15:55:00,57.81,57.9,57.21,57.8,160500.0,37.7412,37.8,37.3495,37.7347,160500.0
2010-01-20 09:30:00,57.71,57.97,57.3,57.93,187300.0,37.6759,37.8457,37.4083,37.8195,187300.0
2010-01-20 09:35:00,57.93,58.45,57.88,58.38,149700.0,37.8195,38.159,37.7869,38.1133,149700.0
2010-01-20 09:40:00,58.36,58.94,58.28,58.87,97700.0,38.1003,38.4789,38.048,38.4332,97700.0
2010-01-20 09:45:00,58.87,58.93,58.67,58.78,102200.0,38.4332,38.4724,38.3027,38.3745,102200.0
2010-01-20 09:50:00,58.81,58.83,58.7,58.76,66100.0,38.3941,38.4071,38.3222,38.3614,66100.0
2010-01-20 09:55:00,58.74,58.93,58.72,58.79,55700.0,38.3484,38.4724,38.3353,38.381,55700.0
2010-01-20 10:00:00,58.8,58.9,58.67,58.78,175900.0,38.3875,38.4528,38.3027,38.3745,175900.0
2010-01-20 10:05:00,58.78,58.78,58.36,58.51,154100.0,38.3745,38.3745,38.1003,38.1982,154100.0
2010-01-20 10:10:00,58.51,58.56,58.27,58.33,146400.0,38.1982,38.2308,38.0415,38.0807,146400.0
2010-01-20 10:15:00,58.33,58.65,58.22,58.64,142300.0,38.0807,38.2896,38.0089,38.2831,142300.0
2010-01-20 10:20:00,58.61,58.7,58.5,58.63,90300.0,38.2635,38.3222,38.1917,38.2765,90300.0
2010-01-20 10:25:00,58.64,58.64,58.55,58.57,69800.0,38.2831,38.2831,38.2243,38.2374,69800.0
2010-01-20 10:30:00,58.57,58.63,58.26,58.46,108200.0,38.2374,38.2765,38.035,38.1656,108200.0
2010-01-20 10:35:00,58.46,58.46,58.15,58.4,253500.0,38.1656,38.1656,37.9632,38.1264,253500.0
2010-01-20 10:40:00,58.39,58.87,58.38,58.74,235600.0,38.1199,38.4332,38.1133,38.3484,235600.0
2010-01-20 10:45:00,58.72,58.72,58.5,58.6,75100.0,38.3353,38.3353,38.1917,38.257,75100.0
2010-01-20 10:50:00,58.6,58.73,58.51,58.67,121000.0,38.257,38.3418,38.1982,38.3027,121000.0
2010-01-20 10:55:00,58.7,58.7,58.42,58.42,58700.0,38.3222,38.3222,38.1394,38.1394,58700.0
2010-01-20 11:00:00,58.44,58.48,58.27,58.42,126400.0,38.1525,38.1786,38.0415,38.1394,126400.0
2010-01-20 11:05:00,58.41,58.43,57.86,57.86,105000.0,38.1329,38.146,37.7738,37.7738,105000.0
2010-01-20 11:10:00,57.88,58.12,57.82,58.1,65800.0,37.7869,37.9436,37.7477,37.9305,65800.0
2010-01-20 11:15:00,58.08,58.09,57.88,58.0,66900.0,37.9175,37.924,37.7869,37.8652,66900.0
2010-01-20 11:20:00,58.0,58.05,57.86,57.95,80300.0,37.8652,37.8979,37.7738,37.8326,80300.0
2010-01-20 11:25:00,57.95,58.26,57.9,58.26,56600.0,37.8326,38.035,37.8,38.035,56600.0
2010-01-20 11:30:00,58.26,58.5,58.19,58.49,115300.0,38.035,38.1917,37.9893,38.1851,115300.0
2010-01-20 11:35:00,58.5,58.55,58.33,58.39,45100.0,38.1917,38.2243,38.0807,38.1199,45100.0
2010-01-20 11:40:00,58.35,58.5,58.3,58.47,29400.0,38.0937,38.1917,38.0611,38.1721,29400.0
2010-01-20 11:45:00,58.47,58.58,58.37,58.58,42400.0,38.1721,38.2439,38.1068,38.2439,42400.0
2010-01-20 11:50:00,58.57,58.62,58.41,58.6,27300.0,38.2374,38.27,38.1329,38.257,27300.0
2010-01-20 11:55:00,58.62,58.62,58.42,58.56,32500.0,38.27,38.27,38.1394,38.2308,32500.0
2010-01-20 12:00:00,58.58,58.66,58.48,58.49,44200.0,38.2439,38.2961,38.1786,38.1851,44200.0
2010-01-20 12:05:00,58.47,58.64,58.42,58.55,24400.0,38.1721,38.2831,38.1394,38.2243,24400.0
2010-01-20 12:10:00,58.58,58.71,58.42,58.7,23000.0,38.2439,38.3288,38.1394,38.3222,23000.0
2010-01-20 12:15:00,58.7,58.71,58.56,58.56,32200.0,38.3222,38.3288,38.2308,38.2308,32200.0
2010-01-20 12:20:00,58.55,58.61,58.55,58.6,19000.0,38.2243,38.2635,38.2243,38.257,19000.0
2010-01-20 12:25:00,58.61,58.7,58.58,58.62,38500.0,38.2635,38.3222,38.2439,38.27,38500.0
2010-01-20 12:30:00,58.6,58.6,58.44,58.48,23900.0,38.257,38.257,38.1525,38.1786,23900.0
2010-01-20 12:35:00,58.47,58.57,58.41,58.56,20400.0,38.1721,38.2374,38.1329,38.2308,20400.0
2010-01-20 12:40:00,58.57,58.62,58.45,58.45,62400.0,38.2374,38.27,38.159,38.159,62400.0
2010-01-20 12:45:00,58.42,58.48,58.24,58.26,37600.0,38.1394,38.1786,38.0219,38.035,37600.0
2010-01-20 12:50:00,58.24,58.32,58.18,58.32,53200.0,38.0219,38.0742,37.9828,38.0742,53200.0
2010-01-20 12:55:00,58.3,58.31,58.12,58.28,29600.0,38.0611,38.0676,37.9436,38.048,29600.0
2010-01-20 13:00:00,58.27,58.27,58.18,58.19,29300.0,38.0415,38.0415,37.9828,37.9893,29300.0
2010-01-20 13:05:00,58.2,58.26,58.12,58.21,33300.0,37.9958,38.035,37.9436,38.0023,33300.0
2010-01-20 13:10:00,58.22,58.28,58.07,58.22,46800.0,38.0089,38.048,37.9109,38.0089,46800.0
2010-01-20 13:15:00,58.22,58.26,58.17,58.26,26900.0,38.0089,38.035,37.9762,38.035,26900.0
2010-01-20 13:20:00,58.26,58.27,58.2,58.26,11300.0,38.035,38.0415,37.9958,38.035,11300.0
2010-01-20 13:25:00,58.25,58.27,58.19,58.19,54600.0,38.0285,38.0415,37.9893,37.9893,54600.0
2010-01-20 13:30:00,58.19,58.31,58.17,58.3,49700.0,37.9893,38.0676,37.9762,38.0611,49700.0
2010-01-20 13:35:00,58.29,58.35,58.27,58.28,80500.0,38.0546,38.0937,38.0415,38.048,80500.0
2010-01-20 13:40:00,58.28,58.42,58.21,58.25,56400.0,38.048,38.1394,38.0023,38.0285,56400.0
2010-01-20 13:45:00,58.25,58.35,58.25,58.3,87400.0,38.0285,38.0937,38.0285,38.0611,87400.0
2010-01-20 13:50:00,58.28,58.3,58.23,58.3,23100.0,38.048,38.0611,38.0154,38.0611,23100.0
2010-01-20 13:55:00,58.3,58.31,58.15,58.17,62200.0,38.0611,38.0676,37.9632,37.9762,62200.0
2010-01-20 14:00:00,58.16,58.33,58.16,58.27,48500.0,37.9697,38.0807,37.9697,38.0415,48500.0
2010-01-20 14:05:00,58.26,58.39,58.24,58.35,23600.0,38.035,38.1199,38.0219,38.0937,23600.0
2010-01-20 14:10:00,58.33,58.4,58.27,58.29,21600.0,38.0807,38.1264,38.0415,38.0546,21600.0
2010-01-20 14:15:00,58.29,58.29,58.2,58.26,24800.0,38.0546,38.0546,37.9958,38.035,24800.0
2010-01-20 14:20:00,58.26,58.39,58.25,58.39,19300.0,38.035,38.1199,38.0285,38.1199,19300.0
2010-01-20 14:25:00,58.39,58.42,58.35,58.35,18100.0,38.1199,38.1394,38.0937,38.0937,18100.0
2010-01-20 14:30:00,58.34,58.45,58.34,58.44,43900.0,38.0872,38.159,38.0872,38.1525,43900.0
2010-01-20 14:35:00,58.45,58.54,58.44,58.51,39500.0,38.159,38.2178,38.1525,38.1982,39500.0
2010-01-20 14:40:00,58.5,58.58,58.46,58.5,39000.0,38.1917,38.2439,38.1656,38.1917,39000.0
2010-01-20 14:45:00,58.53,58.77,58.47,58.73,92800.0,38.2113,38.3679,38.1721,38.3418,92800.0
2010-01-20 14:50:00,58.74,58.76,58.65,58.67,41100.0,38.3484,38.3614,38.2896,38.3027,41100.0
2010-01-20 14:55:00,58.69,58.77,58.55,58.59,54900.0,38.3157,38.3679,38.2243,38.2504,54900.0
2010-01-20 15:00:00,58.6,58.6,58.46,58.53,40900.0,38.257,38.257,38.1656,38.2113,40900.0
2010-01-20 15:05:00,58.52,58.55,58.4,58.42,36400.0,38.2047,38.2243,38.1264,38.1394,36400.0
2010-01-20 15:10:00,58.44,58.54,58.44,58.45,31700.0,38.1525,38.2178,38.1525,38.159,31700.0
2010-01-20 15:15:00,58.44,58.54,58.44,58.54,24000.0,38.1525,38.2178,38.1525,38.2178,24000.0
2010-01-20 15:20:00,58.53,58.68,58.5,58.56,61800.0,38.2113,38.3092,38.1917,38.2308,61800.0
2010-01-20 15:25:00,58.57,58.61,58.52,58.56,50500.0,38.2374,38.2635,38.2047,38.2308,50500.0
2010-01-20 15:30:00,58.57,58.62,58.41,58.41,87500.0,38.2374,38.27,38.1329,38.1329,87500.0
2010-01-20 15:35:00,58.4,58.55,58.38,58.5,80200.0,38.1264,38.2243,38.1133,38.1917,80200.0
2010-01-20 15:40:00,58.51,58.67,58.45,58.65,171700.0,38.1982,38.3027,38.159,38.2896,171700.0
2010-01-20 15:45:00,58.65,58.71,58.54,58.7,113800.0,38.2896,38.3288,38.2178,38.3222,113800.0
2010-01-20 15:50:00,58.7,58.85,58.58,58.62,223100.0,38.3222,38.4202,38.2439,38.27,223100.0
2010-01-20 15:55:00,58.64,58.89,58.61,58.77,364900.0,38.2831,38.4463,38.2635,38.3679,364900.0
2010-01-21 09:30:00,57.64,58.05,56.86,57.14,423800.0,37.6302,37.8979,37.121,37.3038,423800.0
2010-01-21 09:35:00,57.23,57.3,56.36,56.71,456200.0,37.3626,37.4083,36.7946,37.0231,456200.0
2010-01-21 09:40:00,56.71,56.74,56.02,56.03,431900.0,37.0231,37.0427,36.5726,36.5791,431900.0
2010-01-21 09:45:00,56.07,56.08,55.3,55.4,372700.0,36.6052,36.6118,36.1026,36.1678,372700.0
2010-01-21 09:50:00,55.4,55.94,55.3,55.94,327000.0,36.1678,36.5204,36.1026,36.5204,327000.0
2010-01-21 09:55:00,55.93,56.34,55.74,56.08,365300.0,36.5138,36.7815,36.3898,36.6118,365300.0
2010-01-21 10:00:00,56.08,56.38,55.87,56.34,224700.0,36.6118,36.8076,36.4747,36.7815,224700.0
2010-01-21 10:05:00,56.34,56.36,55.91,55.93,222800.0,36.7815,36.7946,36.5008,36.5138,222800.0
2010-01-21 10:10:00,55.93,56.37,55.89,56.29,159100.0,36.5138,36.8011,36.4877,36.7489,159100.0
2010-01-21 10:15:00,56.27,56.38,56.06,56.15,146800.0,36.7358,36.8076,36.5987,36.6575,146800.0
2010-01-21 10:20:00,56.17,56.17,55.8,55.95,162100.0,36.6705,36.6705,36.429,36.5269,162100.0
2010-01-21 10:25:00,55.96,56.04,55.64,55.7,174700.0,36.5334,36.5857,36.3245,36.3637,174700.0
2010-01-21 10:30:00,55.68,55.77,55.01,55.3,218600.0,36.3506,36.4094,35.9132,36.1026,218600.0
2010-01-21 10:35:00,55.3,55.45,55.14,55.35,215200.0,36.1026,36.2005,35.9981,36.1352,215200.0
2010-01-21 10:40:00,55.36,55.96,55.3,55.9,124100.0,36.1417,36.5334,36.1026,36.4943,124100.0
2010-01-21 10:45:00,55.92,55.99,55.48,55.52,88400.0,36.5073,36.553,36.2201,36.2462,88400.0
2010-01-21 10:50:00,55.49,55.55,55.25,55.39,114100.0,36.2266,36.2658,36.0699,36.1613,114100.0
2010-01-21 10:55:00,55.39,55.64,55.33,55.53,79400.0,36.1613,36.3245,36.1221,36.2527,79400.0
2010-01-21 11:00:00,55.51,55.67,55.45,55.55,178900.0,36.2397,36.3441,36.2005,36.2658,178900.0
2010-01-21 11:05:00,55.53,55.74,55.26,55.28,100300.0,36.2527,36.3898,36.0764,36.0895,100300.0
2010-01-21 11:10:00,55.26,55.3,55.26,55.3,78500.0,36.0764,36.1026,36.0764,36.1026,78500.0
2010-01-21 11:15:00,55.29,55.53,55.26,55.53,99100.0,36.096,36.2527,36.0764,36.2527,99100.0
2010-01-21 11:20:00,55.53,56.0,55.48,55.98,159300.0,36.2527,36.5595,36.2201,36.5465,159300.0
2010-01-21 11:25:00,55.97,56.03,55.75,55.88,83900.0,36.54,36.5791,36.3963,36.4812,83900.0
2010-01-21 11:30:00,55.88,56.0,55.61,55.72,150900.0,36.4812,36.5595,36.3049,36.3768,150900.0
2010-01-21 11:35:00,55.73,55.86,55.34,55.46,88200.0,36.3833,36.4682,36.1287,36.207,88200.0
2010-01-21 11:40:00,55.44,55.56,55.2,55.26,137900.0,36.194,36.2723,36.0373,36.0764,137900.0
2010-01-21 11:45:00,55.25,55.39,55.15,55.23,127000.0,36.0699,36.1613,36.0046,36.0569,127000.0
2010-01-21 11:50:00,55.23,55.64,55.15,55.49,148900.0,36.0569,36.3245,36.0046,36.2266,148900.0
2010-01-21 11:55:00,55.51,55.62,55.31,55.55,104400.0,36.2397,36.3115,36.1091,36.2658,104400.0
2010-01-21 12:00:00,55.55,55.82,55.35,55.61,78200.0,36.2658,36.442,36.1352,36.3049,78200.0
2010-01-21 12:05:00,55.66,55.79,55.51,55.53,77500.0,36.3376,36.4225,36.2397,36.2527,77500.0
2010-01-21 12:10:00,55.53,56.05,55.51,55.74,106900.0,36.2527,36.5922,36.2397,36.3898,106900.0
2010-01-21 12:15:00,55.75,56.3,55.74,56.19,88900.0,36.3963,36.7554,36.3898,36.6836,88900.0
2010-01-21 12:20:00,56.25,56.49,56.17,56.25,67100.0,36.7228,36.8794,36.6705,36.7228,67100.0
2010-01-21 12:25:00,56.25,56.3,56.03,56.1,39200.0,36.7228,36.7554,36.5791,36.6248,39200.0
2010-01-21 12:30:00,56.12,56.64,56.01,56.64,96500.0,36.6379,36.9774,36.5661,36.9774,96500.0
2010-01-21 12:35:00,56.62,56.84,56.25,56.8,154600.0,36.9643,37.1079,36.7228,37.0818,154600.0
2010-01-21 12:40:00,56.8,56.99,56.76,56.97,92100.0,37.0818,37.2059,37.0557,37.1928,92100.0
2010-01-21 12:45:00,56.97,56.99,56.52,56.54,54200.0,37.1928,37.2059,36.899,36.9121,54200.0
2010-01-21 12:50:00,56.55,56.83,56.4,56.67,50900.0,36.9186,37.1014,36.8207,36.997,50900.0
2010-01-21 12:55:00,56.7,56.81,56.5,56.58,25200.0,37.0165,37.0884,36.886,36.9382,25200.0
2010-01-21 13:00:00,56.58,56.69,56.5,56.68,47400.0,36.9382,37.01,36.886,37.0035,47400.0
2010-01-21 13:05:00,56.68,56.72,56.52,56.52,41100.0,37.0035,37.0296,36.899,36.899,41100.0
2010-01-21 13:10:00,56.52,56.53,56.13,56.21,86700.0,36.899,36.9056,36.6444,36.6966,86700.0
2010-01-21 13:15:00,56.21,56.22,55.9,55.95,75500.0,36.6966,36.7032,36.4943,36.5269,75500.0
2010-01-21 13:20:00,55.95,56.0,55.82,55.93,70800.0,36.5269,36.5595,36.442,36.5138,70800.0
2010-01-21 13:25:00,55.92,56.1,55.77,55.79,56200.0,36.5073,36.6248,36.4094,36.4225,56200.0
2010-01-21 13:30:00,55.81,56.08,55.68,56.05,71300.0,36.4355,36.6118,36.3506,36.5922,71300.0
2010-01-21 13:35:00,56.04,56.07,55.77,55.8,37800.0,36.5857,36.6052,36.4094,36.429,37800.0
2010-01-21 13:40:00,55.8,55.94,55.79,55.93,40200.0,36.429,36.5204,36.4225,36.5138,40200.0
2010-01-21 13:45:00,55.94,55.98,55.78,55.83,65000.0,36.5204,36.5465,36.4159,36.4486,65000.0
2010-01-21 13:50:00,55.83,55.87,55.75,55.76,51100.0,36.4486,36.4747,36.3963,36.4029,51100.0
2010-01-21 13:55:00,55.77,55.87,55.76,55.85,35800.0,36.4094,36.4747,36.4029,36.4616,35800.0
2010-01-21 14:00:00,55.84,56.01,55.76,55.81,48700.0,36.4551,36.5661,36.4029,36.4355,48700.0
2010-01-21 14:05:00,55.8,55.97,55.75,55.78,81300.0,36.429,36.54,36.3963,36.4159,81300.0
2010-01-21 14:10:00,55.78,55.79,55.65,55.68,43600.0,36.4159,36.4225,36.3311,36.3506,43600.0
2010-01-21 14:15:00,55.67,55.72,55.66,55.69,44900.0,36.3441,36.3768,36.3376,36.3572,44900.0
2010-01-21 14:20:00,55.69,55.87,55.64,55.87,42300.0,36.3572,36.4747,36.3245,36.4747,42300.0
2010-01-21 14:25:00,55.89,56.37,55.89,56.23,80600.0,36.4877,36.8011,36.4877,36.7097,80600.0
2010-01-21 14:30:00,56.25,56.49,56.19,56.44,110100.0,36.7228,36.8794,36.6836,36.8468,110100.0
2010-01-21 14:35:00,56.44,56.69,56.42,56.69,112300.0,36.8468,37.01,36.8337,37.01,112300.0
2010-01-21 14:40:00,56.68,56.74,56.45,56.51,103900.0,37.0035,37.0427,36.8533,36.8925,103900.0
2010-01-21 14:45:00,56.49,56.54,56.32,56.37,62700.0,36.8794,36.9121,36.7685,36.8011,62700.0
2010-01-21 14:50:00,56.37,56.41,56.06,56.16,60900.0,36.8011,36.8272,36.5987,36.664,60900.0
2010-01-21 14:55:00,56.13,56.28,56.12,56.21,53800.0,36.6444,36.7423,36.6379,36.6966,53800.0
2010-01-21 15:00:00,56.23,56.24,55.8,55.86,63500.0,36.7097,36.7162,36.429,36.4682,63500.0
2010-01-21 15:05:00,55.86,56.04,55.8,56.01,56800.0,36.4682,36.5857,36.429,36.5661,56800.0
2010-01-21 15:10:00,56.02,56.02,55.8,55.91,52200.0,36.5726,36.5726,36.429,36.5008,52200.0
2010-01-21 15:15:00,55.9,56.09,55.86,56.01,50000.0,36.4943,36.6183,36.4682,36.5661,50000.0
2010-01-21 15:20:00,56.0,56.06,55.85,56.04,52100.0,36.5595,36.5987,36.4616,36.5857,52100.0
2010-01-21 15:25:00,56.04,56.05,55.87,55.91,54500.0,36.5857,36.5922,36.4747,36.5008,54500.0
2010-01-21 15:30:00,55.9,56.12,55.85,56.07,78200.0,36.4943,36.6379,36.4616,36.6052,78200.0
2010-01-21 15:35:00,56.08,56.08,55.82,55.83,110100.0,36.6118,36.6118,36.442,36.4486,110100.0
2010-01-21 15:40:00,55.83,56.0,55.81,55.84,91100.0,36.4486,36.5595,36.4355,36.4551,91100.0
2010-01-21 15:45:00,55.83,56.04,55.82,56.02,172900.0,36.4486,36.5857,36.442,36.5726,172900.0
2010-01-21 15:50:00,56.03,56.04,55.8,55.81,123400.0,36.5791,36.5857,36.429,36.4355,123400.0
2010-01-21 15:55:00,55.83,55.83,55.63,55.76,269400.0,36.4486,36.4486,36.318,36.4029,269400.0
2010-01-22 09:30:00,56.18,56.59,55.36,56.51,200700.0,36.6771,36.9447,36.1417,36.8925,200700.0
2010-01-22 09:35:00,56.55,56.64,56.24,56.45,126900.0,36.9186,36.9774,36.7162,36.8533,126900.0
2010-01-22 09:40:00,56.47,56.56,55.36,55.38,121600.0,36.8664,36.9251,36.1417,36.1548,121600.0
2010-01-22 09:45:00,55.38,55.73,55.02,55.13,149100.0,36.1548,36.3833,35.9198,35.9916,149100.0
2010-01-22 09:50:00,55.15,55.15,54.66,54.72,177400.0,36.0046,36.0046,35.6847,35.7239,177400.0
2010-01-22 09:55:00,54.72,55.0,54.48,54.49,90400.0,35.7239,35.9067,35.5672,35.5737,90400.0
2010-01-22 10:00:00,54.52,54.57,54.2,54.22,128800.0,35.5933,35.626,35.3844,35.3975,128800.0
2010-01-22 10:05:00,54.22,54.3,54.07,54.25,121200.0,35.3975,35.4497,35.2996,35.4171,121200.0
2010-01-22 10:10:00,54.24,54.5,54.22,54.26,89500.0,35.4105,35.5803,35.3975,35.4236,89500.0
2010-01-22 10:15:00,54.29,54.43,54.11,54.13,78700.0,35.4432,35.5346,35.3257,35.3387,78700.0
2010-01-22 10:20:00,54.12,54.26,53.8,54.26,256200.0,35.3322,35.4236,35.1233,35.4236,256200.0
2010-01-22 10:25:00,54.23,54.33,54.07,54.33,134800.0,35.404,35.4693,35.2996,35.4693,134800.0
2010-01-22 10:30:00,54.33,54.49,54.26,54.48,103000.0,35.4693,35.5737,35.4236,35.5672,103000.0
2010-01-22 10:35:00,54.48,54.48,54.14,54.27,76300.0,35.5672,35.5672,35.3452,35.4301,76300.0
2010-01-22 10:40:00,54.3,54.48,54.26,54.32,47200.0,35.4497,35.5672,35.4236,35.4628,47200.0
2010-01-22 10:45:00,54.32,54.32,54.17,54.17,72000.0,35.4628,35.4628,35.3648,35.3648,72000.0
2010-01-22 10:50:00,54.18,54.55,54.12,54.38,114600.0,35.3714,35.6129,35.3322,35.5019,114600.0
2010-01-22 10:55:00,54.39,54.4,54.24,54.25,102500.0,35.5085,35.515,35.4105,35.4171,102500.0
2010-01-22 11:00:00,54.25,54.65,54.25,54.4,170700.0,35.4171,35.6782,35.4171,35.515,170700.0
2010-01-22 11:05:00,54.39,54.46,54.31,54.38,46000.0,35.5085,35.5542,35.4562,35.5019,46000.0
2010-01-22 11:10:00,54.37,54.57,54.29,54.55,95800.0,35.4954,35.626,35.4432,35.6129,95800.0
2010-01-22 11:15:00,54.52,54.52,54.24,54.43,64000.0,35.5933,35.5933,35.4105,35.5346,64000.0
2010-01-22 11:20:00,54.43,54.7,54.37,54.55,70400.0,35.5346,35.7108,35.4954,35.6129,70400.0
2010-01-22 11:25:00,54.54,54.8,54.49,54.75,102900.0,35.6064,35.7761,35.5737,35.7435,102900.0
2010-01-22 11:30:00,54.77,55.2,54.73,55.11,110100.0,35.7565,36.0373,35.7304,35.9785,110100.0
2010-01-22 11:35:00,55.11,55.19,54.92,54.97,62700.0,35.9785,36.0307,35.8545,35.8871,62700.0
2010-01-22 11:40:00,54.98,55.07,54.68,54.82,48200.0,35.8936,35.9524,35.6978,35.7892,48200.0
2010-01-22 11:45:00,54.79,54.9,54.54,54.55,51100.0,35.7696,35.8414,35.6064,35.6129,51100.0
2010-01-22 11:50:00,54.56,54.58,54.44,54.44,61400.0,35.6194,35.6325,35.5411,35.5411,61400.0
2010-01-22 11:55:00,54.44,54.53,54.36,54.49,47600.0,35.5411,35.5999,35.4889,35.5737,47600.0
2010-01-22 12:00:00,54.49,54.67,54.44,54.57,55100.0,35.5737,35.6913,35.5411,35.626,55100.0
2010-01-22 12:05:00,54.57,54.71,54.5,54.54,30400.0,35.626,35.7174,35.5803,35.6064,30400.0
2010-01-22 12:10:00,54.55,54.6,54.46,54.57,30700.0,35.6129,35.6456,35.5542,35.626,30700.0
2010-01-22 12:15:00,54.57,54.69,54.56,54.62,38400.0,35.626,35.7043,35.6194,35.6586,38400.0
2010-01-22 12:20:00,54.61,54.65,54.57,54.62,32300.0,35.6521,35.6782,35.626,35.6586,32300.0
2010-01-22 12:25:00,54.62,54.88,54.62,54.85,27500.0,35.6586,35.8284,35.6586,35.8088,27500.0
2010-01-22 12:30:00,54.86,55.1,54.86,55.08,22300.0,35.8153,35.972,35.8153,35.9589,22300.0
2010-01-22 12:35:00,55.09,55.14,54.9,54.95,41600.0,35.9655,35.9981,35.8414,35.8741,41600.0
2010-01-22 12:40:00,54.97,55.05,54.86,54.9,52100.0,35.8871,35.9393,35.8153,35.8414,52100.0
2010-01-22 12:45:00,54.91,54.92,54.65,54.67,42400.0,35.8479,35.8545,35.6782,35.6913,42400.0
2010-01-22 12:50:00,54.67,54.73,54.52,54.65,60800.0,35.6913,35.7304,35.5933,35.6782,60800.0
2010-01-22 12:55:00,54.62,54.64,54.5,54.53,20700.0,35.6586,35.6717,35.5803,35.5999,20700.0
2010-01-22 13:00:00,54.54,54.6,54.44,54.5,26200.0,35.6064,35.6456,35.5411,35.5803,26200.0
2010-01-22 13:05:00,54.5,54.62,54.5,54.59,47700.0,35.5803,35.6586,35.5803,35.639,47700.0
2010-01-22 13:10:00,54.61,54.66,54.56,54.58,24200.0,35.6521,35.6847,35.6194,35.6325,24200.0
2010-01-22 13:15:00,54.58,54.58,54.52,54.55,31400.0,35.6325,35.6325,35.5933,35.6129,31400.0
2010-01-22 13:20:00,54.54,54.56,54.52,54.53,57700.0,35.6064,35.6194,35.5933,35.5999,57700.0
2010-01-22 13:25:00,54.53,54.53,54.42,54.47,29100.0,35.5999,35.5999,35.528,35.5607,29100.0
2010-01-22 13:30:00,54.46,54.62,54.42,54.49,50000.0,35.5542,35.6586,35.528,35.5737,50000.0
2010-01-22 13:35:00,54.49,54.58,54.26,54.29,49700.0,35.5737,35.6325,35.4236,35.4432,49700.0
2010-01-22 13:40:00,54.28,54.48,54.26,54.45,41600.0,35.4366,35.5672,35.4236,35.5476,41600.0
2010-01-22 13:45:00,54.44,54.5,54.41,54.48,42100.0,35.5411,35.5803,35.5215,35.5672,42100.0
2010-01-22 13:50:00,54.49,54.57,54.46,54.46,36700.0,35.5737,35.626,35.5542,35.5542,36700.0
2010-01-22 13:55:00,54.46,54.47,54.28,54.36,72500.0,35.5542,35.5607,35.4366,35.4889,72500.0
2010-01-22 14:00:00,54.37,54.4,54.25,54.28,52200.0,35.4954,35.515,35.4171,35.4366,52200.0
2010-01-22 14:05:00,54.28,54.28,54.18,54.21,49200.0,35.4366,35.4366,35.3714,35.3909,49200.0
2010-01-22 14:10:00,54.19,54.53,54.18,54.51,72400.0,35.3779,35.5999,35.3714,35.5868,72400.0
2010-01-22 14:15:00,54.52,54.57,54.43,54.53,64000.0,35.5933,35.626,35.5346,35.5999,64000.0
2010-01-22 14:20:00,54.53,54.6,54.43,54.55,35100.0,35.5999,35.6456,35.5346,35.6129,35100.0
2010-01-22 14:25:00,54.58,54.58,54.43,54.44,37500.0,35.6325,35.6325,35.5346,35.5411,37500.0
2010-01-22 14:30:00,54.44,54.53,54.39,54.5,49000.0,35.5411,35.5999,35.5085,35.5803,49000.0
2010-01-22 14:35:00,54.5,54.54,54.4,54.4,34400.0,35.5803,35.6064,35.515,35.515,34400.0
2010-01-22 14:40:00,54.4,54.42,54.19,54.42,49900.0,35.515,35.528,35.3779,35.528,49900.0
2010-01-22 14:45:00,54.43,54.45,54.13,54.14,38300.0,35.5346,35.5476,35.3387,35.3452,38300.0
2010-01-22 14:50:00,54.13,54.25,54.04,54.12,97600.0,35.3387,35.4171,35.28,35.3322,97600.0
2010-01-22 14:55:00,54.12,54.21,53.89,53.89,63300.0,35.3322,35.3909,35.182,35.182,63300.0
2010-01-22 15:00:00,53.87,54.11,53.81,54.0,82500.0,35.169,35.3257,35.1298,35.2539,82500.0
2010-01-22 15:05:00,53.99,54.02,53.8,53.83,81100.0,35.2473,35.2669,35.1233,35.1429,81100.0
2010-01-22 15:10:00,53.83,53.83,53.59,53.6,140100.0,35.1429,35.1429,34.9862,34.9927,140100.0
2010-01-22 15:15:00,53.6,53.64,53.5,53.6,165500.0,34.9927,35.0188,34.9274,34.9927,165500.0
2010-01-22 15:20:00,53.58,53.61,53.43,53.57,102100.0,34.9797,34.9992,34.8817,34.9731,102100.0
2010-01-22 15:25:00,53.56,53.65,53.5,53.57,90100.0,34.9666,35.0254,34.9274,34.9731,90100.0
2010-01-22 15:30:00,53.58,53.8,53.57,53.73,117800.0,34.9797,35.1233,34.9731,35.0776,117800.0
2010-01-22 15:35:00,53.72,53.82,53.57,53.57,129000.0,35.0711,35.1363,34.9731,34.9731,129000.0
2010-01-22 15:40:00,53.57,53.76,53.57,53.73,125400.0,34.9731,35.0972,34.9731,35.0776,125400.0
2010-01-22 15:45:00,53.73,53.75,53.32,53.33,234300.0,35.0776,35.0906,34.8099,34.8164,234300.0
2010-01-22 15:50:00,53.33,53.69,53.31,53.69,169800.0,34.8164,35.0515,34.8034,35.0515,169800.0
2010-01-22 15:55:00,53.68,54.07,53.52,53.61,326500.0,35.0449,35.2996,34.9405,34.9992,326500.0
2010-01-25 09:30:00,54.37,54.4,54.04,54.22,68300.0,35.4954,35.515,35.28,35.3975,68300.0
2010-01-25 09:35:00,54.26,54.43,53.84,54.32,70400.0,35.4236,35.5346,35.1494,35.4628,70400.0
2010-01-25 09:40:00,54.3,54.7,54.26,54.43,73300.0,35.4497,35.7108,35.4236,35.5346,73300.0
2010-01-25 09:45:00,54.37,54.62,54.23,54.57,93200.0,35.4954,35.6586,35.404,35.626,93200.0
2010-01-25 09:50:00,54.57,54.82,54.56,54.82,155400.0,35.626,35.7892,35.6194,35.7892,155400.0
2010-01-25 09:55:00,54.82,54.91,54.7,54.76,62700.0,35.7892,35.8479,35.7108,35.75,62700.0
2010-01-25 10:00:00,54.74,54.91,54.41,54.44,98500.0,35.737,35.8479,35.5215,35.5411,98500.0
2010-01-25 10:05:00,54.44,54.5,53.91,53.96,85700.0,35.5411,35.5803,35.1951,35.2277,85700.0
2010-01-25 10:10:00,54.03,54.03,53.7,53.85,76600.0,35.2734,35.2734,35.058,35.1559,76600.0
2010-01-25 10:15:00,53.85,54.11,53.77,54.11,39100.0,35.1559,35.3257,35.1037,35.3257,39100.0
2010-01-25 10:20:00,54.11,54.18,53.87,53.98,29100.0,35.3257,35.3714,35.169,35.2408,29100.0
2010-01-25 10:25:00,54.0,54.02,53.66,53.68,31800.0,35.2539,35.2669,35.0319,35.0449,31800.0
2010-01-25 10:30:00,53.68,53.68,53.07,53.29,119100.0,35.0449,35.0449,34.6467,34.7903,119100.0
2010-01-25 10:35:00,53.3,53.37,53.12,53.36,51500.0,34.7969,34.8426,34.6793,34.836,51500.0
2010-01-25 10:40:00,53.36,53.46,53.27,53.33,56800.0,34.836,34.9013,34.7773,34.8164,56800.0
2010-01-25 10:45:00,53.33,53.41,53.28,53.34,32500.0,34.8164,34.8687,34.7838,34.823,32500.0
2010-01-25 10:50:00,53.34,53.59,53.31,53.58,34600.0,34.823,34.9862,34.8034,34.9797,34600.0
2010-01-25 10:55:00,53.58,53.58,53.34,53.37,32200.0,34.9797,34.9797,34.823,34.8426,32200.0
2010-01-25 11:00:00,53.36,53.59,53.36,53.53,31400.0,34.836,34.9862,34.836,34.947,31400.0
2010-01-25 11:05:00,53.53,53.6,53.38,53.57,36000.0,34.947,34.9927,34.8491,34.9731,36000.0
2010-01-25 11:10:00,53.55,53.65,53.33,53.41,26800.0,34.9601,35.0254,34.8164,34.8687,26800.0
2010-01-25 11:15:00,53.38,53.8,53.38,53.73,32300.0,34.8491,35.1233,34.8491,35.0776,32300.0
2010-01-25 11:20:00,53.74,53.92,53.72,53.85,38300.0,35.0841,35.2016,35.0711,35.1559,38300.0
2010-01-25 11:25:00,53.85,53.98,53.79,53.89,32200.0,35.1559,35.2408,35.1168,35.182,32200.0
2010-01-25 11:30:00,53.88,53.89,53.67,53.7,23500.0,35.1755,35.182,35.0384,35.058,23500.0
2010-01-25 11:35:00,53.67,53.67,53.38,53.43,33200.0,35.0384,35.0384,34.8491,34.8817,33200.0
2010-01-25 11:40:00,53.39,53.53,53.28,53.3,29100.0,34.8556,34.947,34.7838,34.7969,29100.0
2010-01-25 11:45:00,53.29,53.44,53.24,53.42,31200.0,34.7903,34.8883,34.7577,34.8752,31200.0
2010-01-25 11:50:00,53.44,53.75,53.42,53.75,17300.0,34.8883,35.0906,34.8752,35.0906,17300.0
2010-01-25 11:55:00,53.77,53.78,53.39,53.39,29500.0,35.1037,35.1102,34.8556,34.8556,29500.0
2010-01-25 12:00:00,53.38,53.6,53.38,53.57,23000.0,34.8491,34.9927,34.8491,34.9731,23000.0
2010-01-25 12:05:00,53.57,53.98,53.57,53.95,62800.0,34.9731,35.2408,34.9731,35.2212,62800.0
2010-01-25 12:10:00,53.95,54.17,53.95,54.11,37900.0,35.2212,35.3648,35.2212,35.3257,37900.0
2010-01-25 12:15:00,54.11,54.11,53.95,54.03,22900.0,35.3257,35.3257,35.2212,35.2734,22900.0
2010-01-25 12:20:00,54.03,54.39,54.03,54.38,52700.0,35.2734,35.5085,35.2734,35.5019,52700.0
2010-01-25 12:25:00,54.38,54.42,54.25,54.26,30900.0,35.5019,35.528,35.4171,35.4236,30900.0
2010-01-25 12:30:00,54.25,54.33,54.25,54.25,32100.0,35.4171,35.4693,35.4171,35.4171,32100.0
2010-01-25 12:35:00,54.25,54.4,54.25,54.39,31400.0,35.4171,35.515,35.4171,35.5085,31400.0
2010-01-25 12:40:00,54.39,54.4,54.32,54.39,22100.0,35.5085,35.515,35.4628,35.5085,22100.0
2010-01-25 12:45:00,54.4,54.42,54.35,54.39,23100.0,35.515,35.528,35.4823,35.5085,23100.0
2010-01-25 12:50:00,54.41,54.46,54.39,54.44,15800.0,35.5215,35.5542,35.5085,35.5411,15800.0
2010-01-25 12:55:00,54.46,54.49,54.39,54.41,14200.0,35.5542,35.5737,35.5085,35.5215,14200.0
2010-01-25 13:00:00,54.41,54.43,54.34,54.36,19100.0,35.5215,35.5346,35.4758,35.4889,19100.0
2010-01-25 13:05:00,54.37,54.37,54.24,54.31,21700.0,35.4954,35.4954,35.4105,35.4562,21700.0
2010-01-25 13:10:00,54.3,54.4,54.29,54.38,11600.0,35.4497,35.515,35.4432,35.5019,11600.0
2010-01-25 13:15:00,54.39,54.5,54.39,54.48,31300.0,35.5085,35.5803,35.5085,35.5672,31300.0
2010-01-25 13:20:00,54.49,54.56,54.48,54.56,21200.0,35.5737,35.6194,35.5672,35.6194,21200.0
2010-01-25 13:25:00,54.55,54.67,54.54,54.56,56600.0,35.6129,35.6913,35.6064,35.6194,56600.0
2010-01-25 13:30:00,54.56,54.56,54.45,54.5,33600.0,35.6194,35.6194,35.5476,35.5803,33600.0
2010-01-25 13:35:00,54.5,54.56,54.49,54.55,18000.0,35.5803,35.6194,35.5737,35.6129,18000.0
2010-01-25 13:40:00,54.56,54.56,54.51,54.54,16600.0,35.6194,35.6194,35.5868,35.6064,16600.0
2010-01-25 13:45:00,54.54,54.55,54.5,54.54,17800.0,35.6064,35.6129,35.5803,35.6064,17800.0
2010-01-25 13:50:00,54.54,54.54,54.45,54.45,15600.0,35.6064,35.6064,35.5476,35.5476,15600.0
2010-01-25 13:55:00,54.46,54.46,54.39,54.39,13900.0,35.5542,35.5542,35.5085,35.5085,13900.0
2010-01-25 14:00:00,54.39,54.42,54.33,54.33,16700.0,35.5085,35.528,35.4693,35.4693,16700.0
2010-01-25 14:05:00,54.33,54.39,54.32,54.38,16900.0,35.4693,35.5085,35.4628,35.5019,16900.0
2010-01-25 14:10:00,54.37,54.38,54.33,54.34,14500.0,35.4954,35.5019,35.4693,35.4758,14500.0
2010-01-25 14:15:00,54.33,54.37,54.32,54.32,12900.0,35.4693,35.4954,35.4628,35.4628,12900.0
2010-01-25 14:20:00,54.32,54.33,54.25,54.28,22400.0,35.4628,35.4693,35.4171,35.4366,22400.0
2010-01-25 14:25:00,54.28,54.36,54.28,54.36,10200.0,35.4366,35.4889,35.4366,35.4889,10200.0
2010-01-25 14:30:00,54.36,54.4,54.34,54.38,14600.0,35.4889,35.515,35.4758,35.5019,14600.0
2010-01-25 14:35:00,54.38,54.4,54.32,54.34,14800.0,35.5019,35.515,35.4628,35.4758,14800.0
2010-01-25 14:40:00,54.34,54.42,54.34,54.42,11600.0,35.4758,35.528,35.4758,35.528,11600.0
2010-01-25 14:45:00,54.42,54.54,54.42,54.48,32600.0,35.528,35.6064,35.528,35.5672,32600.0
2010-01-25 14:50:00,54.48,54.58,54.48,54.57,31300.0,35.5672,35.6325,35.5672,35.626,31300.0
2010-01-25 14:55:00,54.57,54.58,54.48,54.53,41300.0,35.626,35.6325,35.5672,35.5999,41300.0
2010-01-25 15:00:00,54.53,54.56,54.47,54.5,35500.0,35.5999,35.6194,35.5607,35.5803,35500.0
2010-01-25 15:05:00,54.5,54.56,54.49,54.53,22900.0,35.5803,35.6194,35.5737,35.5999,22900.0
2010-01-25 15:10:00,54.53,54.53,54.41,54.43,25100.0,35.5999,35.5999,35.5215,35.5346,25100.0
2010-01-25 15:15:00,54.43,54.45,54.4,54.44,14000.0,35.5346,35.5476,35.515,35.5411,14000.0
2010-01-25 15:20:00,54.44,54.45,54.38,54.39,24100.0,35.5411,35.5476,35.5019,35.5085,24100.0
2010-01-25 15:25:00,54.38,54.39,54.25,54.27,44900.0,35.5019,35.5085,35.4171,35.4301,44900.0
2010-01-25 15:30:00,54.26,54.34,54.26,54.32,31100.0,35.4236,35.4758,35.4236,35.4628,31100.0
2010-01-25 15:35:00,54.33,54.41,54.32,54.37,51100.0,35.4693,35.5215,35.4628,35.4954,51100.0
2010-01-25 15:40:00,54.36,54.39,54.12,54.14,75500.0,35.4889,35.5085,35.3322,35.3452,75500.0
2010-01-25 15:45:00,54.15,54.15,54.09,54.12,46300.0,35.3518,35.3518,35.3126,35.3322,46300.0
2010-01-25 15:50:00,54.11,54.13,53.94,53.95,101700.0,35.3257,35.3387,35.2147,35.2212,101700.0
2010-01-25 15:55:00,53.96,54.1,53.95,54.02,215400.0,35.2277,35.3191,35.2212,35.2669,215400.0
2010-01-26 09:30:00,53.87,54.31,53.34,54.3,89600.0,35.169,35.4562,34.823,35.4497,89600.0
2010-01-26 09:35:00,54.29,54.65,53.83,54.64,53800.0,35.4432,35.6782,35.1429,35.6717,53800.0
2010-01-26 09:40:00,54.68,54.79,54.39,54.39,63600.0,35.6978,35.7696,35.5085,35.5085,63600.0
2010-01-26 09:45:00,54.41,54.51,54.01,54.01,82100.0,35.5215,35.5868,35.2604,35.2604,82100.0
2010-01-26 09:50:00,54.0,54.04,53.88,54.0,35200.0,35.2539,35.28,35.1755,35.2539,35200.0
2010-01-26 09:55:00,54.02,54.11,53.99,54.06,31700.0,35.2669,35.3257,35.2473,35.293,31700.0
2010-01-26 10:00:00,54.11,54.36,54.02,54.36,61800.0,35.3257,35.4889,35.2669,35.4889,61800.0
2010-01-26 10:05:00,54.37,54.57,54.03,54.43,95600.0,35.4954,35.626,35.2734,35.5346,95600.0
2010-01-26 10:10:00,54.45,54.7,54.43,54.67,57900.0,35.5476,35.7108,35.5346,35.6913,57900.0
2010-01-26 10:15:00,54.67,54.73,54.63,54.68,41900.0,35.6913,35.7304,35.6651,35.6978,41900.0
2010-01-26 10:20:00,54.68,54.79,54.66,54.78,43900.0,35.6978,35.7696,35.6847,35.7631,43900.0
2010-01-26 10:25:00,54.78,54.79,54.53,54.71,39400.0,35.7631,35.7696,35.5999,35.7174,39400.0
2010-01-26 10:30:00,54.7,54.81,54.69,54.72,34700.0,35.7108,35.7827,35.7043,35.7239,34700.0
2010-01-26 10:35:00,54.71,54.76,54.35,54.4,38600.0,35.7174,35.75,35.4823,35.515,38600.0
2010-01-26 10:40:00,54.4,54.48,54.35,54.47,9900.0,35.515,35.5672,35.4823,35.5607,9900.0
2010-01-26 10:45:00,54.48,54.62,54.44,54.45,29100.0,35.5672,35.6586,35.5411,35.5476,29100.0
2010-01-26 10:50:00,54.45,54.46,54.05,54.05,50400.0,35.5476,35.5542,35.2865,35.2865,50400.0
2010-01-26 10:55:00,54.03,54.1,54.01,54.05,41900.0,35.2734,35.3191,35.2604,35.2865,41900.0
2010-01-26 11:00:00,54.07,54.24,54.05,54.23,19500.0,35.2996,35.4105,35.2865,35.404,19500.0
2010-01-26 11:05:00,54.23,54.35,54.19,54.27,23000.0,35.404,35.4823,35.3779,35.4301,23000.0
2010-01-26 11:10:00,54.26,54.41,54.22,54.41,47900.0,35.4236,35.5215,35.3975,35.5215,47900.0
2010-01-26 11:15:00,54.4,54.5,54.4,54.5,31400.0,35.515,35.5803,35.515,35.5803,31400.0
2010-01-26 11:20:00,54.5,54.56,54.49,54.51,24300.0,35.5803,35.6194,35.5737,35.5868,24300.0
2010-01-26 11:25:00,54.51,54.55,54.42,54.55,32400.0,35.5868,35.6129,35.528,35.6129,32400.0
2010-01-26 11:30:00,54.54,54.54,54.44,54.47,28200.0,35.6064,35.6064,35.5411,35.5607,28200.0
2010-01-26 11:35:00,54.47,54.57,54.46,54.55,18400.0,35.5607,35.626,35.5542,35.6129,18400.0
2010-01-26 11:40:00,54.55,54.55,54.36,54.36,35900.0,35.6129,35.6129,35.4889,35.4889,35900.0
2010-01-26 11:45:00,54.38,54.41,54.28,54.3,18400.0,35.5019,35.5215,35.4366,35.4497,18400.0
2010-01-26 11:50:00,54.31,54.38,54.25,54.32,27000.0,35.4562,35.5019,35.4171,35.4628,27000.0
2010-01-26 11:55:00,54.32,54.32,54.27,54.28,28000.0,35.4628,35.4628,35.4301,35.4366,28000.0
2010-01-26 12:00:00,54.29,54.32,54.25,54.29,31300.0,35.4432,35.4628,35.4171,35.4432,31300.0
2010-01-26 12:05:00,54.29,54.32,54.24,54.25,24000.0,35.4432,35.4628,35.4105,35.4171,24000.0
2010-01-26 12:10:00,54.24,54.36,54.24,54.3,29200.0,35.4105,35.4889,35.4105,35.4497,29200.0
2010-01-26 12:15:00,54.3,54.32,54.09,54.11,42200.0,35.4497,35.4628,35.3126,35.3257,42200.0
2010-01-26 12:20:00,54.09,54.2,54.04,54.06,33500.0,35.3126,35.3844,35.28,35.293,33500.0
2010-01-26 12:25:00,54.05,54.06,53.96,54.01,33300.0,35.2865,35.293,35.2277,35.2604,33300.0
2010-01-26 12:30:00,54.01,54.02,53.94,53.95,13400.0,35.2604,35.2669,35.2147,35.2212,13400.0
2010-01-26 12:35:00,53.94,54.0,53.89,53.98,27800.0,35.2147,35.2539,35.182,35.2408,27800.0
2010-01-26 12:40:00,53.97,54.1,53.97,54.03,34100.0,35.2343,35.3191,35.2343,35.2734,34100.0
2010-01-26 12:45:00,54.02,54.27,54.02,54.27,49400.0,35.2669,35.4301,35.2669,35.4301,49400.0
2010-01-26 12:50:00,54.25,54.28,54.19,54.23,31100.0,35.4171,35.4366,35.3779,35.404,31100.0
2010-01-26 12:55:00,54.24,54.34,54.23,54.34,10800.0,35.4105,35.4758,35.404,35.4758,10800.0
2010-01-26 13:00:00,54.35,54.4,54.21,54.23,20900.0,35.4823,35.515,35.3909,35.404,20900.0
2010-01-26 13:05:00,54.23,54.27,54.13,54.13,18400.0,35.404,35.4301,35.3387,35.3387,18400.0
2010-01-26 13:10:00,54.12,54.21,54.12,54.16,16600.0,35.3322,35.3909,35.3322,35.3583,16600.0
2010-01-26 13:15:00,54.16,54.16,53.94,53.95,21500.0,35.3583,35.3583,35.2147,35.2212,21500.0
2010-01-26 13:20:00,53.95,54.09,53.95,54.06,15100.0,35.2212,35.3126,35.2212,35.293,15100.0
2010-01-26 13:25:00,54.06,54.12,54.04,54.11,29700.0,35.293,35.3322,35.28,35.3257,29700.0
2010-01-26 13:30:00,54.11,54.12,54.04,54.06,8200.0,35.3257,35.3322,35.28,35.293,8200.0
2010-01-26 13:35:00,54.05,54.16,54.05,54.16,15100.0,35.2865,35.3583,35.2865,35.3583,15100.0
2010-01-26 13:40:00,54.16,54.22,54.14,54.16,10100.0,35.3583,35.3975,35.3452,35.3583,10100.0
2010-01-26 13:45:00,54.16,54.21,54.16,54.2,10900.0,35.3583,35.3909,35.3583,35.3844,10900.0
2010-01-26 13:50:00,54.2,54.2,54.14,54.18,8600.0,35.3844,35.3844,35.3452,35.3714,8600.0
2010-01-26 13:55:00,54.18,54.22,54.16,54.21,10500.0,35.3714,35.3975,35.3583,35.3909,10500.0
2010-01-26 14:00:00,54.21,54.24,54.13,54.14,30000.0,35.3909,35.4105,35.3387,35.3452,30000.0
2010-01-26 14:05:00,54.14,54.18,54.13,54.17,37600.0,35.3452,35.3714,35.3387,35.3648,37600.0
2010-01-26 14:10:00,54.16,54.2,54.15,54.17,11600.0,35.3583,35.3844,35.3518,35.3648,11600.0
2010-01-26 14:15:00,54.17,54.2,54.14,54.15,60500.0,35.3648,35.3844,35.3452,35.3518,60500.0
2010-01-26 14:20:00,54.16,54.21,54.15,54.15,15500.0,35.3583,35.3909,35.3518,35.3518,15500.0
2010-01-26 14:25:00,54.16,54.16,54.05,54.08,31200.0,35.3583,35.3583,35.2865,35.3061,31200.0
2010-01-26 14:30:00,54.07,54.15,54.06,54.14,30400.0,35.2996,35.3518,35.293,35.3452,30400.0
2010-01-26 14:35:00,54.15,54.15,53.9,53.94,33000.0,35.3518,35.3518,35.1886,35.2147,33000.0
2010-01-26 14:40:00,53.93,53.96,53.89,53.9,31000.0,35.2082,35.2277,35.182,35.1886,31000.0
2010-01-26 14:45:00,53.91,54.03,53.9,53.95,20000.0,35.1951,35.2734,35.1886,35.2212,20000.0
2010-01-26 14:50:00,53.93,53.96,53.89,53.92,18400.0,35.2082,35.2277,35.182,35.2016,18400.0
2010-01-26 14:55:00,53.93,54.07,53.93,54.0,25300.0,35.2082,35.2996,35.2082,35.2539,25300.0
2010-01-26 15:00:00,53.99,54.01,53.91,53.92,14800.0,35.2473,35.2604,35.1951,35.2016,14800.0
2010-01-26 15:05:00,53.92,53.97,53.75,53.79,39200.0,35.2016,35.2343,35.0906,35.1168,39200.0
2010-01-26 15:10:00,53.79,53.87,53.76,53.78,47700.0,35.1168,35.169,35.0972,35.1102,47700.0
2010-01-26 15:15:00,53.78,53.82,53.66,53.67,86800.0,35.1102,35.1363,35.0319,35.0384,86800.0
2010-01-26 15:20:00,53.69,53.74,53.42,53.42,58900.0,35.0515,35.0841,34.8752,34.8752,58900.0
2010-01-26 15:25:00,53.42,53.48,53.2,53.28,70800.0,34.8752,34.9144,34.7316,34.7838,70800.0
2010-01-26 15:30:00,53.29,53.43,53.02,53.07,137900.0,34.7903,34.8817,34.6141,34.6467,137900.0
2010-01-26 15:35:00,53.07,53.25,53.06,53.24,142800.0,34.6467,34.7642,34.6402,34.7577,142800.0
2010-01-26 15:40:00,53.22,53.22,52.72,52.77,216400.0,34.7446,34.7446,34.4182,34.4508,216400.0
2010-01-26 15:45:00,52.77,52.88,52.71,52.77,212000.0,34.4508,34.5227,34.4117,34.4508,212000.0
2010-01-26 15:50:00,52.79,52.9,52.73,52.8,244500.0,34.4639,34.5357,34.4247,34.4704,244500.0
2010-01-26 15:55:00,52.8,52.88,52.6,52.68,393500.0,34.4704,34.5227,34.3399,34.3921,393500.0
2010-01-27 09:30:00,52.48,53.8,52.44,53.28,134300.0,34.2615,35.1233,34.2354,34.7838,134300.0
2010-01-27 09:35:00,53.3,54.23,53.3,54.17,118100.0,34.7969,35.404,34.7969,35.3648,118100.0
2010-01-27 09:40:00,54.15,54.15,53.0,53.15,134700.0,35.3518,35.3518,34.601,34.6989,134700.0
2010-01-27 09:45:00,53.15,53.34,52.98,53.02,74400.0,34.6989,34.823,34.5879,34.6141,74400.0
2010-01-27 09:50:00,53.02,53.37,52.91,53.29,65900.0,34.6141,34.8426,34.5422,34.7903,65900.0
2010-01-27 09:55:00,53.38,53.46,53.14,53.26,44600.0,34.8491,34.9013,34.6924,34.7707,44600.0
2010-01-27 10:00:00,53.24,53.42,53.06,53.3,51500.0,34.7577,34.8752,34.6402,34.7969,51500.0
2010-01-27 10:05:00,53.3,53.46,53.24,53.28,39100.0,34.7969,34.9013,34.7577,34.7838,39100.0
2010-01-27 10:10:00,53.27,53.33,53.12,53.3,36400.0,34.7773,34.8164,34.6793,34.7969,36400.0
2010-01-27 10:15:00,53.32,53.32,53.13,53.2,44100.0,34.8099,34.8099,34.6859,34.7316,44100.0
2010-01-27 10:20:00,53.23,53.31,53.12,53.18,42000.0,34.7512,34.8034,34.6793,34.7185,42000.0
2010-01-27 10:25:00,53.18,53.32,53.11,53.23,62400.0,34.7185,34.8099,34.6728,34.7512,62400.0
2010-01-27 10:30:00,53.25,53.33,53.19,53.32,77600.0,34.7642,34.8164,34.725,34.8099,77600.0
2010-01-27 10:35:00,53.32,53.35,53.24,53.25,52600.0,34.8099,34.8295,34.7577,34.7642,52600.0
2010-01-27 10:40:00,53.24,53.46,53.23,53.4,48400.0,34.7577,34.9013,34.7512,34.8621,48400.0
2010-01-27 10:45:00,53.4,53.49,53.28,53.3,51000.0,34.8621,34.9209,34.7838,34.7969,51000.0
2010-01-27 10:50:00,53.3,53.54,53.3,53.48,51800.0,34.7969,34.9535,34.7969,34.9144,51800.0
2010-01-27 10:55:00,53.48,53.53,53.31,53.4,41800.0,34.9144,34.947,34.8034,34.8621,41800.0
2010-01-27 11:00:00,53.38,53.38,53.24,53.29,31000.0,34.8491,34.8491,34.7577,34.7903,31000.0
2010-01-27 11:05:00,53.28,53.32,53.16,53.16,30300.0,34.7838,34.8099,34.7055,34.7055,30300.0
2010-01-27 11:10:00,53.16,53.17,53.05,53.07,20500.0,34.7055,34.712,34.6336,34.6467,20500.0
2010-01-27 11:15:00,53.07,53.14,53.01,53.12,41800.0,34.6467,34.6924,34.6075,34.6793,41800.0
2010-01-27 11:20:00,53.1,53.11,52.93,52.99,33700.0,34.6663,34.6728,34.5553,34.5945,33700.0
2010-01-27 11:25:00,52.98,53.12,52.98,53.03,23900.0,34.5879,34.6793,34.5879,34.6206,23900.0
2010-01-27 11:30:00,53.02,53.24,53.0,53.22,17000.0,34.6141,34.7577,34.601,34.7446,17000.0
2010-01-27 11:35:00,53.24,53.31,53.21,53.28,41900.0,34.7577,34.8034,34.7381,34.7838,41900.0
2010-01-27 11:40:00,53.28,53.36,53.26,53.34,64300.0,34.7838,34.836,34.7707,34.823,64300.0
2010-01-27 11:45:00,53.33,53.42,53.3,53.35,29700.0,34.8164,34.8752,34.7969,34.8295,29700.0
2010-01-27 11:50:00,53.35,53.48,53.31,53.44,14000.0,34.8295,34.9144,34.8034,34.8883,14000.0
2010-01-27 11:55:00,53.45,53.61,53.37,53.42,42100.0,34.8948,34.9992,34.8426,34.8752,42100.0
2010-01-27 12:00:00,53.44,53.47,53.39,53.42,19200.0,34.8883,34.9078,34.8556,34.8752,19200.0
2010-01-27 12:05:00,53.42,53.6,53.42,53.54,22800.0,34.8752,34.9927,34.8752,34.9535,22800.0
2010-01-27 12:10:00,53.52,53.55,53.44,53.5,42900.0,34.9405,34.9601,34.8883,34.9274,42900.0
2010-01-27 12:15:00,53.47,53.57,53.43,53.53,64600.0,34.9078,34.9731,34.8817,34.947,64600.0
2010-01-27 12:20:00,53.51,53.7,53.5,53.68,44800.0,34.934,35.058,34.9274,35.0449,44800.0
2010-01-27 12:25:00,53.69,53.7,53.6,53.67,36200.0,35.0515,35.058,34.9927,35.0384,36200.0
2010-01-27 12:30:00,53.67,53.67,53.52,53.53,45300.0,35.0384,35.0384,34.9405,34.947,45300.0
2010-01-27 12:35:00,53.54,53.62,53.52,53.58,27200.0,34.9535,35.0058,34.9405,34.9797,27200.0
2010-01-27 12:40:00,53.59,53.62,53.57,53.62,13500.0,34.9862,35.0058,34.9731,35.0058,13500.0
2010-01-27 12:45:00,53.61,53.62,53.56,53.61,38400.0,34.9992,35.0058,34.9666,34.9992,38400.0
2010-01-27 12:50:00,53.6,53.61,53.46,53.54,54500.0,34.9927,34.9992,34.9013,34.9535,54500.0
2010-01-27 12:55:00,53.52,53.58,53.48,53.58,20400.0,34.9405,34.9797,34.9144,34.9797,20400.0
2010-01-27 13:00:00,53.59,53.6,53.5,53.53,13700.0,34.9862,34.9927,34.9274,34.947,13700.0
2010-01-27 13:05:00,53.53,53.7,53.53,53.63,16800.0,34.947,35.058,34.947,35.0123,16800.0
2010-01-27 13:10:00,53.63,53.68,53.6,53.65,14500.0,35.0123,35.0449,34.9927,35.0254,14500.0
2010-01-27 13:15:00,53.64,53.73,53.6,53.61,30100.0,35.0188,35.0776,34.9927,34.9992,30100.0
2010-01-27 13:20:00,53.62,53.63,53.57,53.59,11800.0,35.0058,35.0123,34.9731,34.9862,11800.0
2010-01-27 13:25:00,53.58,53.59,53.42,53.42,36800.0,34.9797,34.9862,34.8752,34.8752,36800.0
2010-01-27 13:30:00,53.44,53.51,53.4,53.46,17900.0,34.8883,34.934,34.8621,34.9013,17900.0
2010-01-27 13:35:00,53.46,53.49,53.43,53.44,14900.0,34.9013,34.9209,34.8817,34.8883,14900.0
2010-01-27 13:40:00,53.43,53.5,53.43,53.48,14700.0,34.8817,34.9274,34.8817,34.9144,14700.0
2010-01-27 13:45:00,53.48,53.5,53.43,53.5,11500.0,34.9144,34.9274,34.8817,34.9274,11500.0
2010-01-27 13:50:00,53.5,53.52,53.38,53.4,13300.0,34.9274,34.9405,34.8491,34.8621,13300.0
2010-01-27 13:55:00,53.38,53.38,53.3,53.38,28900.0,34.8491,34.8491,34.7969,34.8491,28900.0
2010-01-27 14:00:00,53.36,53.42,53.35,53.37,17700.0,34.836,34.8752,34.8295,34.8426,17700.0
2010-01-27 14:05:00,53.37,53.4,53.22,53.26,52000.0,34.8426,34.8621,34.7446,34.7707,52000.0
2010-01-27 14:10:00,53.26,53.46,53.25,53.46,16200.0,34.7707,34.9013,34.7642,34.9013,16200.0
2010-01-27 14:15:00,53.46,53.46,53.21,53.39,53600.0,34.9013,34.9013,34.7381,34.8556,53600.0
2010-01-27 14:20:00,53.4,53.48,53.26,53.38,75200.0,34.8621,34.9144,34.7707,34.8491,75200.0
2010-01-27 14:25:00,53.36,53.42,53.25,53.33,108300.0,34.836,34.8752,34.7642,34.8164,108300.0
2010-01-27 14:30:00,53.35,53.4,53.31,53.33,29500.0,34.8295,34.8621,34.8034,34.8164,29500.0
2010-01-27 14:35:00,53.35,53.53,53.32,53.49,63400.0,34.8295,34.947,34.8099,34.9209,63400.0
2010-01-27 14:40:00,53.51,53.91,53.5,53.86,157000.0,34.934,35.1951,34.9274,35.1625,157000.0
2010-01-27 14:45:00,53.85,53.96,53.79,53.81,57100.0,35.1559,35.2277,35.1168,35.1298,57100.0
2010-01-27 14:50:00,53.83,53.94,53.78,53.87,37900.0,35.1429,35.2147,35.1102,35.169,37900.0
2010-01-27 14:55:00,53.89,54.16,53.89,54.1,60700.0,35.182,35.3583,35.182,35.3191,60700.0
2010-01-27 15:00:00,54.13,54.22,54.08,54.1,82400.0,35.3387,35.3975,35.3061,35.3191,82400.0
2010-01-27 15:05:00,54.11,54.14,53.98,54.1,66000.0,35.3257,35.3452,35.2408,35.3191,66000.0
2010-01-27 15:10:00,54.09,54.1,53.86,54.04,45200.0,35.3126,35.3191,35.1625,35.28,45200.0
2010-01-27 15:15:00,54.05,54.2,53.9,54.1,66200.0,35.2865,35.3844,35.1886,35.3191,66200.0
2010-01-27 15:20:00,54.12,54.2,54.05,54.13,72200.0,35.3322,35.3844,35.2865,35.3387,72200.0
2010-01-27 15:25:00,54.14,54.42,54.14,54.41,125500.0,35.3452,35.528,35.3452,35.5215,125500.0
2010-01-27 15:30:00,54.4,54.66,54.4,54.49,131200.0,35.515,35.6847,35.515,35.5737,131200.0
2010-01-27 15:35:00,54.49,54.58,54.39,54.54,73600.0,35.5737,35.6325,35.5085,35.6064,73600.0
2010-01-27 15:40:00,54.51,54.53,54.42,54.43,85000.0,35.5868,35.5999,35.528,35.5346,85000.0
2010-01-27 15:45:00,54.42,54.45,54.16,54.17,99600.0,35.528,35.5476,35.3583,35.3648,99600.0
2010-01-27 15:50:00,54.18,54.28,54.16,54.17,134700.0,35.3714,35.4366,35.3583,35.3648,134700.0
2010-01-27 15:55:00,54.17,54.38,54.14,54.36,254100.0,35.3648,35.5019,35.3452,35.4889,254100.0
2010-01-28 09:30:00,54.87,54.87,54.24,54.68,91700.0,35.8218,35.8218,35.4105,35.6978,91700.0
2010-01-28 09:35:00,54.69,55.0,54.58,54.94,90100.0,35.7043,35.9067,35.6325,35.8675,90100.0
2010-01-28 09:40:00,54.94,54.96,54.45,54.55,47100.0,35.8675,35.8806,35.5476,35.6129,47100.0
2010-01-28 09:45:00,54.55,54.72,54.42,54.45,45400.0,35.6129,35.7239,35.528,35.5476,45400.0
2010-01-28 09:50:00,54.41,54.54,54.35,54.4,61500.0,35.5215,35.6064,35.4823,35.515,61500.0
2010-01-28 09:55:00,54.41,54.53,54.38,54.46,55900.0,35.5215,35.5999,35.5019,35.5542,55900.0
2010-01-28 10:00:00,54.46,54.5,54.37,54.43,64600.0,35.5542,35.5803,35.4954,35.5346,64600.0
2010-01-28 10:05:00,54.42,54.42,54.15,54.21,62200.0,35.528,35.528,35.3518,35.3909,62200.0
2010-01-28 10:10:00,54.2,54.27,54.07,54.23,40100.0,35.3844,35.4301,35.2996,35.404,40100.0
2010-01-28 10:15:00,54.23,54.35,54.15,54.3,31200.0,35.404,35.4823,35.3518,35.4497,31200.0
2010-01-28 10:20:00,54.32,54.33,54.11,54.21,36400.0,35.4628,35.4693,35.3257,35.3909,36400.0
2010-01-28 10:25:00,54.23,54.34,54.1,54.31,46100.0,35.404,35.4758,35.3191,35.4562,46100.0
2010-01-28 10:30:00,54.31,54.31,54.1,54.14,33100.0,35.4562,35.4562,35.3191,35.3452,33100.0
2010-01-28 10:35:00,54.13,54.45,54.12,54.42,43900.0,35.3387,35.5476,35.3322,35.528,43900.0
2010-01-28 10:40:00,54.42,54.42,54.26,54.3,26700.0,35.528,35.528,35.4236,35.4497,26700.0
2010-01-28 10:45:00,54.27,54.41,54.21,54.21,35000.0,35.4301,35.5215,35.3909,35.3909,35000.0
2010-01-28 10:50:00,54.26,54.37,54.19,54.28,39000.0,35.4236,35.4954,35.3779,35.4366,39000.0
2010-01-28 10:55:00,54.25,54.36,54.19,54.32,22000.0,35.4171,35.4889,35.3779,35.4628,22000.0
2010-01-28 11:00:00,54.3,54.41,54.04,54.04,35400.0,35.4497,35.5215,35.28,35.28,35400.0
2010-01-28 11:05:00,54.05,54.05,53.69,53.69,47200.0,35.2865,35.2865,35.0515,35.0515,47200.0
2010-01-28 11:10:00,53.69,53.86,53.65,53.71,50900.0,35.0515,35.1625,35.0254,35.0645,50900.0
2010-01-28 11:15:00,53.7,53.81,53.66,53.81,27300.0,35.058,35.1298,35.0319,35.1298,27300.0
2010-01-28 11:20:00,53.79,53.83,53.62,53.7,32600.0,35.1168,35.1429,35.0058,35.058,32600.0
2010-01-28 11:25:00,53.71,53.78,53.64,53.72,35200.0,35.0645,35.1102,35.0188,35.0711,35200.0
2010-01-28 11:30:00,53.7,53.78,53.42,53.45,53600.0,35.058,35.1102,34.8752,34.8948,53600.0
2010-01-28 11:35:00,53.45,53.49,53.27,53.49,53200.0,34.8948,34.9209,34.7773,34.9209,53200.0
2010-01-28 11:40:00,53.49,53.52,53.42,53.46,41500.0,34.9209,34.9405,34.8752,34.9013,41500.0
2010-01-28 11:45:00,53.45,53.6,53.39,53.49,48200.0,34.8948,34.9927,34.8556,34.9209,48200.0
2010-01-28 11:50:00,53.49,53.5,53.41,53.47,36900.0,34.9209,34.9274,34.8687,34.9078,36900.0
2010-01-28 11:55:00,53.49,53.59,53.46,53.53,31300.0,34.9209,34.9862,34.9013,34.947,31300.0
2010-01-28 12:00:00,53.52,53.54,53.36,53.4,25200.0,34.9405,34.9535,34.836,34.8621,25200.0
2010-01-28 12:05:00,53.4,53.45,53.38,53.4,10300.0,34.8621,34.8948,34.8491,34.8621,10300.0
2010-01-28 12:10:00,53.41,53.41,53.32,53.33,27500.0,34.8687,34.8687,34.8099,34.8164,27500.0
2010-01-28 12:15:00,53.34,53.41,53.3,53.3,15100.0,34.823,34.8687,34.7969,34.7969,15100.0
2010-01-28 12:20:00,53.31,53.31,53.2,53.21,30000.0,34.8034,34.8034,34.7316,34.7381,30000.0
2010-01-28 12:25:00,53.21,53.31,53.2,53.3,11600.0,34.7381,34.8034,34.7316,34.7969,11600.0
2010-01-28 12:30:00,53.29,53.35,53.26,53.28,15600.0,34.7903,34.8295,34.7707,34.7838,15600.0
2010-01-28 12:35:00,53.27,53.31,53.22,53.25,34800.0,34.7773,34.8034,34.7446,34.7642,34800.0
2010-01-28 12:40:00,53.25,53.28,53.21,53.23,19900.0,34.7642,34.7838,34.7381,34.7512,19900.0
2010-01-28 12:45:00,53.25,53.46,53.23,53.45,36400.0,34.7642,34.9013,34.7512,34.8948,36400.0
2010-01-28 12:50:00,53.46,53.66,53.45,53.65,30300.0,34.9013,35.0319,34.8948,35.0254,30300.0
2010-01-28 12:55:00,53.67,53.84,53.65,53.84,37300.0,35.0384,35.1494,35.0254,35.1494,37300.0
2010-01-28 13:00:00,53.87,53.95,53.8,53.91,44600.0,35.169,35.2212,35.1233,35.1951,44600.0
2010-01-28 13:05:00,53.91,54.06,53.88,54.03,18700.0,35.1951,35.293,35.1755,35.2734,18700.0
2010-01-28 13:10:00,54.05,54.18,54.04,54.1,64100.0,35.2865,35.3714,35.28,35.3191,64100.0
2010-01-28 13:15:00,54.1,54.11,54.03,54.04,43800.0,35.3191,35.3257,35.2734,35.28,43800.0
2010-01-28 13:20:00,54.04,54.15,54.03,54.1,28000.0,35.28,35.3518,35.2734,35.3191,28000.0
2010-01-28 13:25:00,54.1,54.32,54.08,54.29,32200.0,35.3191,35.4628,35.3061,35.4432,32200.0
2010-01-28 13:30:00,54.3,54.6,54.28,54.43,66100.0,35.4497,35.6456,35.4366,35.5346,66100.0
2010-01-28 13:35:00,54.45,54.54,54.29,54.43,45600.0,35.5476,35.6064,35.4432,35.5346,45600.0
2010-01-28 13:40:00,54.41,54.68,54.41,54.68,33400.0,35.5215,35.6978,35.5215,35.6978,33400.0
2010-01-28 13:45:00,54.66,54.84,54.64,54.83,60800.0,35.6847,35.8022,35.6717,35.7957,60800.0
2010-01-28 13:50:00,54.82,54.84,54.65,54.67,68500.0,35.7892,35.8022,35.6782,35.6913,68500.0
2010-01-28 13:55:00,54.69,54.69,54.44,54.49,41900.0,35.7043,35.7043,35.5411,35.5737,41900.0
2010-01-28 14:00:00,54.49,54.51,54.37,54.42,28800.0,35.5737,35.5868,35.4954,35.528,28800.0
2010-01-28 14:05:00,54.42,54.56,54.42,54.52,40200.0,35.528,35.6194,35.528,35.5933,40200.0
2010-01-28 14:10:00,54.52,54.52,54.17,54.2,38900.0,35.5933,35.5933,35.3648,35.3844,38900.0
2010-01-28 14:15:00,54.21,54.21,53.93,54.01,36600.0,35.3909,35.3909,35.2082,35.2604,36600.0
2010-01-28 14:20:00,54.0,54.26,54.0,54.26,10000.0,35.2539,35.4236,35.2539,35.4236,10000.0
2010-01-28 14:25:00,54.21,54.31,54.18,54.22,16200.0,35.3909,35.4562,35.3714,35.3975,16200.0
2010-01-28 14:30:00,54.21,54.22,54.02,54.16,21800.0,35.3909,35.3975,35.2669,35.3583,21800.0
2010-01-28 14:35:00,54.19,54.2,54.02,54.11,16500.0,35.3779,35.3844,35.2669,35.3257,16500.0
2010-01-28 14:40:00,54.14,54.26,54.1,54.17,20900.0,35.3452,35.4236,35.3191,35.3648,20900.0
2010-01-28 14:45:00,54.17,54.3,54.1,54.3,17900.0,35.3648,35.4497,35.3191,35.4497,17900.0
2010-01-28 14:50:00,54.32,54.41,54.25,54.29,37600.0,35.4628,35.5215,35.4171,35.4432,37600.0
2010-01-28 14:55:00,54.29,54.38,54.29,54.29,23900.0,35.4432,35.5019,35.4432,35.4432,23900.0
2010-01-28 15:00:00,54.27,54.33,54.24,54.33,14500.0,35.4301,35.4693,35.4105,35.4693,14500.0
2010-01-28 15:05:00,54.34,54.53,54.34,54.45,30600.0,35.4758,35.5999,35.4758,35.5476,30600.0
2010-01-28 15:10:00,54.46,54.48,54.18,54.21,41800.0,35.5542,35.5672,35.3714,35.3909,41800.0
2010-01-28 15:15:00,54.2,54.32,54.18,54.31,31400.0,35.3844,35.4628,35.3714,35.4562,31400.0
2010-01-28 15:20:00,54.3,54.53,54.3,54.53,43400.0,35.4497,35.5999,35.4497,35.5999,43400.0
2010-01-28 15:25:00,54.54,54.55,54.31,54.36,42900.0,35.6064,35.6129,35.4562,35.4889,42900.0
2010-01-28 15:30:00,54.35,54.35,54.26,54.34,29900.0,35.4823,35.4823,35.4236,35.4758,29900.0
2010-01-28 15:35:00,54.35,54.43,54.21,54.43,45500.0,35.4823,35.5346,35.3909,35.5346,45500.0
2010-01-28 15:40:00,54.44,54.46,54.05,54.07,103400.0,35.5411,35.5542,35.2865,35.2996,103400.0
2010-01-28 15:45:00,54.07,54.09,53.95,53.97,115000.0,35.2996,35.3126,35.2212,35.2343,115000.0
2010-01-28 15:50:00,53.98,54.39,53.98,54.03,341400.0,35.2408,35.5085,35.2408,35.2734,341400.0
2010-01-28 15:55:00,54.01,54.47,53.94,54.15,997000.0,35.2604,35.5607,35.2147,35.3518,997000.0
2010-01-29 09:30:00,55.37,56.31,55.2,56.31,407100.0,36.1483,36.7619,36.0373,36.7619,407100.0
2010-01-29 09:35:00,56.27,56.5,55.5,55.58,336200.0,36.7358,36.886,36.2331,36.2854,336200.0
2010-01-29 09:40:00,55.59,55.74,55.41,55.69,181000.0,36.2919,36.3898,36.1744,36.3572,181000.0
2010-01-29 09:45:00,55.68,55.93,55.58,55.9,102700.0,36.3506,36.5138,36.2854,36.4943,102700.0
2010-01-29 09:50:00,55.9,56.23,55.86,56.18,156500.0,36.4943,36.7097,36.4682,36.6771,156500.0
2010-01-29 09:55:00,56.18,56.25,55.92,56.03,146100.0,36.6771,36.7228,36.5073,36.5791,146100.0
2010-01-29 10:00:00,56.01,56.03,55.68,55.71,121900.0,36.5661,36.5791,36.3506,36.3702,121900.0
2010-01-29 10:05:00,55.72,55.85,55.52,55.71,126700.0,36.3768,36.4616,36.2462,36.3702,126700.0
2010-01-29 10:10:00,55.73,55.78,55.44,55.69,89700.0,36.3833,36.4159,36.194,36.3572,89700.0
2010-01-29 10:15:00,55.69,56.11,55.69,56.07,98500.0,36.3572,36.6314,36.3572,36.6052,98500.0
2010-01-29 10:20:00,56.1,56.35,56.08,56.33,121900.0,36.6248,36.788,36.6118,36.775,121900.0
2010-01-29 10:25:00,56.35,56.46,56.33,56.43,87700.0,36.788,36.8599,36.775,36.8403,87700.0
2010-01-29 10:30:00,56.45,56.66,56.43,56.56,141900.0,36.8533,36.9904,36.8403,36.9251,141900.0
2010-01-29 10:35:00,56.55,56.72,56.51,56.66,81700.0,36.9186,37.0296,36.8925,36.9904,81700.0
2010-01-29 10:40:00,56.65,56.7,56.49,56.64,134500.0,36.9839,37.0165,36.8794,36.9774,134500.0
2010-01-29 10:45:00,56.64,56.84,56.62,56.82,95100.0,36.9774,37.1079,36.9643,37.0949,95100.0
2010-01-29 10:50:00,56.83,56.89,56.64,56.76,87200.0,37.1014,37.1406,36.9774,37.0557,87200.0
2010-01-29 10:55:00,56.81,56.81,56.51,56.65,99300.0,37.0884,37.0884,36.8925,36.9839,99300.0
2010-01-29 11:00:00,56.63,56.63,56.52,56.6,50200.0,36.9708,36.9708,36.899,36.9513,50200.0
2010-01-29 11:05:00,56.6,56.62,56.29,56.37,77900.0,36.9513,36.9643,36.7489,36.8011,77900.0
2010-01-29 11:10:00,56.37,56.6,56.34,56.57,48400.0,36.8011,36.9513,36.7815,36.9317,48400.0
2010-01-29 11:15:00,56.56,56.62,56.39,56.47,50100.0,36.9251,36.9643,36.8142,36.8664,50100.0
2010-01-29 11:20:00,56.43,56.46,56.28,56.38,73400.0,36.8403,36.8599,36.7423,36.8076,73400.0
2010-01-29 11:25:00,56.39,56.46,56.33,56.42,56900.0,36.8142,36.8599,36.775,36.8337,56900.0
2010-01-29 11:30:00,56.42,56.44,56.12,56.13,147500.0,36.8337,36.8468,36.6379,36.6444,147500.0
2010-01-29 11:35:00,56.14,56.31,56.12,56.23,295100.0,36.6509,36.7619,36.6379,36.7097,295100.0
2010-01-29 11:40:00,56.22,56.29,56.21,56.28,84300.0,36.7032,36.7489,36.6966,36.7423,84300.0
2010-01-29 11:45:00,56.29,56.38,56.21,56.33,155000.0,36.7489,36.8076,36.6966,36.775,155000.0
2010-01-29 11:50:00,56.33,56.47,56.28,56.47,72500.0,36.775,36.8664,36.7423,36.8664,72500.0
2010-01-29 11:55:00,56.45,56.48,56.2,56.24,82900.0,36.8533,36.8729,36.6901,36.7162,82900.0
2010-01-29 12:00:00,56.24,56.39,56.23,56.3,87300.0,36.7162,36.8142,36.7097,36.7554,87300.0
2010-01-29 12:05:00,56.3,56.35,56.25,56.32,65800.0,36.7554,36.788,36.7228,36.7685,65800.0
2010-01-29 12:10:00,56.32,56.47,56.29,56.3,75300.0,36.7685,36.8664,36.7489,36.7554,75300.0
2010-01-29 12:15:00,56.3,56.39,56.24,56.39,31300.0,36.7554,36.8142,36.7162,36.8142,31300.0
2010-01-29 12:20:00,56.39,56.41,56.31,56.4,31400.0,36.8142,36.8272,36.7619,36.8207,31400.0
2010-01-29 12:25:00,56.41,56.63,56.39,56.62,68700.0,36.8272,36.9708,36.8142,36.9643,68700.0
2010-01-29 12:30:00,56.62,56.65,56.49,56.56,80100.0,36.9643,36.9839,36.8794,36.9251,80100.0
2010-01-29 12:35:00,56.56,56.62,56.52,56.61,30400.0,36.9251,36.9643,36.899,36.9578,30400.0
2010-01-29 12:40:00,56.59,56.59,56.33,56.49,65200.0,36.9447,36.9447,36.775,36.8794,65200.0
2010-01-29 12:45:00,56.49,56.6,56.47,56.59,36800.0,36.8794,36.9513,36.8664,36.9447,36800.0
2010-01-29 12:50:00,56.6,56.69,56.56,56.67,42200.0,36.9513,37.01,36.9251,36.997,42200.0
2010-01-29 12:55:00,56.66,56.68,56.53,56.61,36000.0,36.9904,37.0035,36.9056,36.9578,36000.0
2010-01-29 13:00:00,56.61,56.63,56.48,56.51,36900.0,36.9578,36.9708,36.8729,36.8925,36900.0
2010-01-29 13:05:00,56.52,56.66,56.51,56.55,39400.0,36.899,36.9904,36.8925,36.9186,39400.0
2010-01-29 13:10:00,56.55,56.58,56.47,56.48,23000.0,36.9186,36.9382,36.8664,36.8729,23000.0
2010-01-29 13:15:00,56.47,56.52,56.43,56.44,49600.0,36.8664,36.899,36.8403,36.8468,49600.0
2010-01-29 13:20:00,56.45,56.56,56.44,56.54,28600.0,36.8533,36.9251,36.8468,36.9121,28600.0
2010-01-29 13:25:00,56.54,56.55,56.37,56.39,36400.0,36.9121,36.9186,36.8011,36.8142,36400.0
2010-01-29 13:30:00,56.39,56.42,56.29,56.41,35900.0,36.8142,36.8337,36.7489,36.8272,35900.0
2010-01-29 13:35:00,56.41,56.69,56.4,56.6,41900.0,36.8272,37.01,36.8207,36.9513,41900.0
2010-01-29 13:40:00,56.6,56.6,56.39,56.47,39400.0,36.9513,36.9513,36.8142,36.8664,39400.0
2010-01-29 13:45:00,56.47,56.48,56.39,56.4,29800.0,36.8664,36.8729,36.8142,36.8207,29800.0
2010-01-29 13:50:00,56.4,56.48,56.38,56.45,38300.0,36.8207,36.8729,36.8076,36.8533,38300.0
2010-01-29 13:55:00,56.44,56.6,56.43,56.6,39900.0,36.8468,36.9513,36.8403,36.9513,39900.0
2010-01-29 14:00:00,56.6,56.75,56.55,56.75,52200.0,36.9513,37.0492,36.9186,37.0492,52200.0
2010-01-29 14:05:00,56.74,56.81,56.69,56.8,91200.0,37.0427,37.0884,37.01,37.0818,91200.0
2010-01-29 14:10:00,56.81,56.81,56.65,56.69,83500.0,37.0884,37.0884,36.9839,37.01,83500.0
2010-01-29 14:15:00,56.69,56.7,56.63,56.67,33900.0,37.01,37.0165,36.9708,36.997,33900.0
2010-01-29 14:20:00,56.65,56.74,56.62,56.63,56300.0,36.9839,37.0427,36.9643,36.9708,56300.0
2010-01-29 14:25:00,56.65,56.7,56.63,56.69,29300.0,36.9839,37.0165,36.9708,37.01,29300.0
2010-01-29 14:30:00,56.7,56.76,56.43,56.44,96400.0,37.0165,37.0557,36.8403,36.8468,96400.0
2010-01-29 14:35:00,56.44,56.67,56.41,56.66,53600.0,36.8468,36.997,36.8272,36.9904,53600.0
2010-01-29 14:40:00,56.66,56.8,56.63,56.77,66100.0,36.9904,37.0818,36.9708,37.0622,66100.0
2010-01-29 14:45:00,56.76,56.8,56.64,56.66,62800.0,37.0557,37.0818,36.9774,36.9904,62800.0
2010-01-29 14:50:00,56.67,56.68,56.48,56.49,64200.0,36.997,37.0035,36.8729,36.8794,64200.0
2010-01-29 14:55:00,56.49,56.51,56.19,56.26,122000.0,36.8794,36.8925,36.6836,36.7293,122000.0
2010-01-29 15:00:00,56.27,56.27,56.11,56.14,118200.0,36.7358,36.7358,36.6314,36.6509,118200.0
2010-01-29 15:05:00,56.14,56.14,55.96,55.98,90300.0,36.6509,36.6509,36.5334,36.5465,90300.0
2010-01-29 15:10:00,55.99,56.0,55.83,55.84,82000.0,36.553,36.5595,36.4486,36.4551,82000.0
2010-01-29 15:15:00,55.85,56.0,55.77,55.89,184300.0,36.4616,36.5595,36.4094,36.4877,184300.0
2010-01-29 15:20:00,55.88,55.9,55.76,55.78,109800.0,36.4812,36.4943,36.4029,36.4159,109800.0
2010-01-29 15:25:00,55.78,55.85,55.74,55.75,63700.0,36.4159,36.4616,36.3898,36.3963,63700.0
2010-01-29 15:30:00,55.75,55.76,55.47,55.5,227400.0,36.3963,36.4029,36.2135,36.2331,227400.0
2010-01-29 15:35:00,55.51,55.62,55.38,55.6,194700.0,36.2397,36.3115,36.1548,36.2984,194700.0
2010-01-29 15:40:00,55.62,55.74,55.54,55.58,184900.0,36.3115,36.3898,36.2592,36.2854,184900.0
2010-01-29 15:45:00,55.58,55.64,55.48,55.49,166400.0,36.2854,36.3245,36.2201,36.2266,166400.0
2010-01-29 15:50:00,55.5,55.57,55.47,55.53,337800.0,36.2331,36.2788,36.2135,36.2527,337800.0
2010-01-29 15:55:00,55.54,55.56,55.28,55.39,413400.0,36.2592,36.2723,36.0895,36.1613,413400.0
2010-02-01 09:30:00,55.82,55.85,55.5,55.81,201400.0,36.442,36.4616,36.2331,36.4355,201400.0
2010-02-01 09:35:00,55.81,56.0,55.58,55.8,77000.0,36.4355,36.5595,36.2854,36.429,77000.0
2010-02-01 09:40:00,55.8,55.86,55.6,55.68,28900.0,36.429,36.4682,36.2984,36.3506,28900.0
2010-02-01 09:45:00,55.66,55.94,55.62,55.91,56100.0,36.3376,36.5204,36.3115,36.5008,56100.0
2010-02-01 09:50:00,55.92,56.0,55.69,55.77,50300.0,36.5073,36.5595,36.3572,36.4094,50300.0
2010-02-01 09:55:00,55.79,55.85,55.68,55.78,54900.0,36.4225,36.4616,36.3506,36.4159,54900.0
2010-02-01 10:00:00,55.78,55.9,55.59,55.78,139500.0,36.4159,36.4943,36.2919,36.4159,139500.0
2010-02-01 10:05:00,55.78,55.8,55.39,55.64,81600.0,36.4159,36.429,36.1613,36.3245,81600.0
2010-02-01 10:10:00,55.64,55.89,55.57,55.72,43300.0,36.3245,36.4877,36.2788,36.3768,43300.0
2010-02-01 10:15:00,55.72,55.98,55.72,55.95,43500.0,36.3768,36.5465,36.3768,36.5269,43500.0
2010-02-01 10:20:00,55.95,55.98,55.75,55.87,65800.0,36.5269,36.5465,36.3963,36.4747,65800.0
2010-02-01 10:25:00,55.88,55.9,55.79,55.86,50600.0,36.4812,36.4943,36.4225,36.4682,50600.0
2010-02-01 10:30:00,55.85,56.14,55.8,56.13,47200.0,36.4616,36.6509,36.429,36.6444,47200.0
2010-02-01 10:35:00,56.12,56.2,56.03,56.16,58100.0,36.6379,36.6901,36.5791,36.664,58100.0
2010-02-01 10:40:00,56.14,56.22,56.04,56.04,77700.0,36.6509,36.7032,36.5857,36.5857,77700.0
2010-02-01 10:45:00,56.04,56.1,55.96,56.08,39000.0,36.5857,36.6248,36.5334,36.6118,39000.0
2010-02-01 10:50:00,56.08,56.16,56.0,56.01,35600.0,36.6118,36.664,36.5595,36.5661,35600.0
2010-02-01 10:55:00,56.02,56.02,55.71,55.76,60700.0,36.5726,36.5726,36.3702,36.4029,60700.0
2010-02-01 11:00:00,55.74,55.77,55.54,55.59,47500.0,36.3898,36.4094,36.2592,36.2919,47500.0
2010-02-01 11:05:00,55.6,55.79,55.59,55.79,41000.0,36.2984,36.4225,36.2919,36.4225,41000.0
2010-02-01 11:10:00,55.79,55.86,55.76,55.85,24300.0,36.4225,36.4682,36.4029,36.4616,24300.0
2010-02-01 11:15:00,55.85,55.9,55.71,55.73,82800.0,36.4616,36.4943,36.3702,36.3833,82800.0
2010-02-01 11:20:00,55.73,55.76,55.63,55.63,84600.0,36.3833,36.4029,36.318,36.318,84600.0
2010-02-01 11:25:00,55.63,55.84,55.63,55.79,30400.0,36.318,36.4551,36.318,36.4225,30400.0
2010-02-01 11:30:00,55.8,55.87,55.74,55.76,50400.0,36.429,36.4747,36.3898,36.4029,50400.0
2010-02-01 11:35:00,55.75,55.75,55.58,55.61,21800.0,36.3963,36.3963,36.2854,36.3049,21800.0
2010-02-01 11:40:00,55.61,55.61,55.55,55.58,18200.0,36.3049,36.3049,36.2658,36.2854,18200.0
2010-02-01 11:45:00,55.58,55.58,55.5,55.52,108900.0,36.2854,36.2854,36.2331,36.2462,108900.0
2010-02-01 11:50:00,55.52,55.53,55.42,55.42,66000.0,36.2462,36.2527,36.1809,36.1809,66000.0
2010-02-01 11:55:00,55.43,55.53,55.43,55.46,24000.0,36.1874,36.2527,36.1874,36.207,24000.0
2010-02-01 12:00:00,55.46,55.56,55.46,55.51,66600.0,36.207,36.2723,36.207,36.2397,66600.0
2010-02-01 12:05:00,55.51,55.53,55.36,55.37,34500.0,36.2397,36.2527,36.1417,36.1483,34500.0
2010-02-01 12:10:00,55.36,55.36,55.21,55.27,23100.0,36.1417,36.1417,36.0438,36.083,23100.0
2010-02-01 12:15:00,55.28,55.47,55.28,55.46,19100.0,36.0895,36.2135,36.0895,36.207,19100.0
2010-02-01 12:20:00,55.46,55.48,55.35,55.39,18000.0,36.207,36.2201,36.1352,36.1613,18000.0
2010-02-01 12:25:00,55.39,55.41,55.35,55.38,8300.0,36.1613,36.1744,36.1352,36.1548,8300.0
2010-02-01 12:30:00,55.37,55.62,55.37,55.62,18100.0,36.1483,36.3115,36.1483,36.3115,18100.0
2010-02-01 12:35:00,55.63,55.68,55.6,55.66,34500.0,36.318,36.3506,36.2984,36.3376,34500.0
2010-02-01 12:40:00,55.66,55.7,55.59,55.65,44000.0,36.3376,36.3637,36.2919,36.3311,44000.0
2010-02-01 12:45:00,55.65,55.7,55.62,55.7,41000.0,36.3311,36.3637,36.3115,36.3637,41000.0
2010-02-01 12:50:00,55.68,55.71,55.65,55.65,40600.0,36.3506,36.3702,36.3311,36.3311,40600.0
2010-02-01 12:55:00,55.65,55.69,55.61,55.62,24900.0,36.3311,36.3572,36.3049,36.3115,24900.0
2010-02-01 13:00:00,55.62,55.64,55.57,55.64,23200.0,36.3115,36.3245,36.2788,36.3245,23200.0
2010-02-01 13:05:00,55.64,55.67,55.58,55.66,14600.0,36.3245,36.3441,36.2854,36.3376,14600.0
2010-02-01 13:10:00,55.67,55.69,55.64,55.67,8100.0,36.3441,36.3572,36.3245,36.3441,8100.0
2010-02-01 13:15:00,55.66,55.8,55.63,55.77,19400.0,36.3376,36.429,36.318,36.4094,19400.0
2010-02-01 13:20:00,55.78,55.86,55.72,55.76,47300.0,36.4159,36.4682,36.3768,36.4029,47300.0
2010-02-01 13:25:00,55.76,55.8,55.73,55.77,17800.0,36.4029,36.429,36.3833,36.4094,17800.0
2010-02-01 13:30:00,55.75,55.78,55.69,55.77,13500.0,36.3963,36.4159,36.3572,36.4094,13500.0
2010-02-01 13:35:00,55.77,55.78,55.74,55.74,51300.0,36.4094,36.4159,36.3898,36.3898,51300.0
2010-02-01 13:40:00,55.76,55.77,55.7,55.71,26900.0,36.4029,36.4094,36.3637,36.3702,26900.0
2010-02-01 13:45:00,55.71,55.73,55.66,55.67,20100.0,36.3702,36.3833,36.3376,36.3441,20100.0
2010-02-01 13:50:00,55.68,55.69,55.64,55.65,16100.0,36.3506,36.3572,36.3245,36.3311,16100.0
2010-02-01 13:55:00,55.65,55.65,55.56,55.56,39700.0,36.3311,36.3311,36.2723,36.2723,39700.0
2010-02-01 14:00:00,55.55,55.59,55.35,55.35,44600.0,36.2658,36.2919,36.1352,36.1352,44600.0
2010-02-01 14:05:00,55.35,55.43,55.35,55.38,96400.0,36.1352,36.1874,36.1352,36.1548,96400.0
2010-02-01 14:10:00,55.38,55.39,55.12,55.12,160000.0,36.1548,36.1613,35.985,35.985,160000.0
2010-02-01 14:15:00,55.12,55.33,55.08,55.33,105300.0,35.985,36.1221,35.9589,36.1221,105300.0
2010-02-01 14:20:00,55.33,55.41,55.16,55.17,65400.0,36.1221,36.1744,36.0112,36.0177,65400.0
2010-02-01 14:25:00,55.17,55.18,55.01,55.13,85300.0,36.0177,36.0242,35.9132,35.9916,85300.0
2010-02-01 14:30:00,55.15,55.17,55.06,55.07,54200.0,36.0046,36.0177,35.9459,35.9524,54200.0
2010-02-01 14:35:00,55.07,55.23,55.05,55.19,33200.0,35.9524,36.0569,35.9393,36.0307,33200.0
2010-02-01 14:40:00,55.19,55.3,55.19,55.25,30400.0,36.0307,36.1026,36.0307,36.0699,30400.0
2010-02-01 14:45:00,55.26,55.35,55.13,55.19,36900.0,36.0764,36.1352,35.9916,36.0307,36900.0
2010-02-01 14:50:00,55.2,55.34,55.17,55.34,51500.0,36.0373,36.1287,36.0177,36.1287,51500.0
2010-02-01 14:55:00,55.32,55.32,55.26,55.3,193000.0,36.1156,36.1156,36.0764,36.1026,193000.0
2010-02-01 15:00:00,55.29,55.37,55.24,55.3,110300.0,36.096,36.1483,36.0634,36.1026,110300.0
2010-02-01 15:05:00,55.3,55.34,55.27,55.31,33400.0,36.1026,36.1287,36.083,36.1091,33400.0
2010-02-01 15:10:00,55.29,55.44,55.29,55.39,63200.0,36.096,36.194,36.096,36.1613,63200.0
2010-02-01 15:15:00,55.39,55.49,55.36,55.42,34500.0,36.1613,36.2266,36.1417,36.1809,34500.0
2010-02-01 15:20:00,55.44,55.47,55.38,55.4,24300.0,36.194,36.2135,36.1548,36.1678,24300.0
2010-02-01 15:25:00,55.4,55.5,55.4,55.47,48800.0,36.1678,36.2331,36.1678,36.2135,48800.0
2010-02-01 15:30:00,55.47,55.6,55.47,55.59,88200.0,36.2135,36.2984,36.2135,36.2919,88200.0
2010-02-01 15:35:00,55.59,55.59,55.54,55.58,144700.0,36.2919,36.2919,36.2592,36.2854,144700.0
2010-02-01 15:40:00,55.58,55.71,55.58,55.7,111500.0,36.2854,36.3702,36.2854,36.3637,111500.0
2010-02-01 15:45:00,55.7,55.78,55.7,55.74,64100.0,36.3637,36.4159,36.3637,36.3898,64100.0
2010-02-01 15:50:00,55.75,55.77,55.65,55.75,398100.0,36.3963,36.4094,36.3311,36.3963,398100.0
2010-02-01 15:55:00,55.75,55.9,55.75,55.86,173000.0,36.3963,36.4943,36.3963,36.4682,173000.0
2010-02-02 09:30:00,55.99,56.18,55.88,55.96,75400.0,36.553,36.6771,36.4812,36.5334,75400.0
2010-02-02 09:35:00,55.97,56.25,55.61,55.8,126600.0,36.54,36.7228,36.3049,36.429,126600.0
2010-02-02 09:40:00,55.82,55.83,55.03,55.16,117600.0,36.442,36.4486,35.9263,36.0112,117600.0
2010-02-02 09:45:00,55.14,55.36,55.11,55.34,92900.0,35.9981,36.1417,35.9785,36.1287,92900.0
2010-02-02 09:50:00,55.36,55.55,55.33,55.51,110000.0,36.1417,36.2658,36.1221,36.2397,110000.0
2010-02-02 09:55:00,55.51,55.69,55.35,55.42,66800.0,36.2397,36.3572,36.1352,36.1809,66800.0
2010-02-02 10:00:00,55.41,55.46,55.3,55.42,73000.0,36.1744,36.207,36.1026,36.1809,73000.0
2010-02-02 10:05:00,55.44,55.48,55.22,55.24,32900.0,36.194,36.2201,36.0503,36.0634,32900.0
2010-02-02 10:10:00,55.23,55.33,55.09,55.3,85200.0,36.0569,36.1221,35.9655,36.1026,85200.0
2010-02-02 10:15:00,55.32,55.52,55.19,55.33,68100.0,36.1156,36.2462,36.0307,36.1221,68100.0
2010-02-02 10:20:00,55.35,55.56,55.27,55.27,64800.0,36.1352,36.2723,36.083,36.083,64800.0
2010-02-02 10:25:00,55.27,55.54,55.26,55.31,59800.0,36.083,36.2592,36.0764,36.1091,59800.0
2010-02-02 10:30:00,55.29,55.47,55.26,55.26,56300.0,36.096,36.2135,36.0764,36.0764,56300.0
2010-02-02 10:35:00,55.27,55.41,55.25,55.28,56100.0,36.083,36.1744,36.0699,36.0895,56100.0
2010-02-02 10:40:00,55.3,55.45,55.29,55.43,42800.0,36.1026,36.2005,36.096,36.1874,42800.0
2010-02-02 10:45:00,55.43,55.44,55.33,55.35,52700.0,36.1874,36.194,36.1221,36.1352,52700.0
2010-02-02 10:50:00,55.36,55.46,55.32,55.34,40100.0,36.1417,36.207,36.1156,36.1287,40100.0
2010-02-02 10:55:00,55.35,55.52,55.32,55.5,52100.0,36.1352,36.2462,36.1156,36.2331,52100.0
2010-02-02 11:00:00,55.5,55.55,55.35,55.39,49200.0,36.2331,36.2658,36.1352,36.1613,49200.0
2010-02-02 11:05:00,55.41,55.41,55.24,55.25,40500.0,36.1744,36.1744,36.0634,36.0699,40500.0
2010-02-02 11:10:00,55.26,55.3,55.19,55.23,85100.0,36.0764,36.1026,36.0307,36.0569,85100.0
2010-02-02 11:15:00,55.24,55.26,55.22,55.23,122300.0,36.0634,36.0764,36.0503,36.0569,122300.0
2010-02-02 11:20:00,55.21,55.24,55.15,55.21,42100.0,36.0438,36.0634,36.0046,36.0438,42100.0
2010-02-02 11:25:00,55.21,55.31,55.21,55.3,73400.0,36.0438,36.1091,36.0438,36.1026,73400.0
2010-02-02 11:30:00,55.27,55.38,55.25,55.27,16000.0,36.083,36.1548,36.0699,36.083,16000.0
2010-02-02 11:35:00,55.26,55.33,55.24,55.3,22400.0,36.0764,36.1221,36.0634,36.1026,22400.0
2010-02-02 11:40:00,55.29,55.42,55.29,55.39,23700.0,36.096,36.1809,36.096,36.1613,23700.0
2010-02-02 11:45:00,55.4,55.47,55.39,55.41,21200.0,36.1678,36.2135,36.1613,36.1744,21200.0
2010-02-02 11:50:00,55.41,55.59,55.35,55.59,29300.0,36.1744,36.2919,36.1352,36.2919,29300.0
2010-02-02 11:55:00,55.58,55.74,55.58,55.65,43600.0,36.2854,36.3898,36.2854,36.3311,43600.0
2010-02-02 12:00:00,55.64,55.66,55.49,55.54,43800.0,36.3245,36.3376,36.2266,36.2592,43800.0
2010-02-02 12:05:00,55.54,55.59,55.45,55.59,28100.0,36.2592,36.2919,36.2005,36.2919,28100.0
2010-02-02 12:10:00,55.6,55.68,55.57,55.63,21100.0,36.2984,36.3506,36.2788,36.318,21100.0
2010-02-02 12:15:00,55.65,55.72,55.62,55.69,25800.0,36.3311,36.3768,36.3115,36.3572,25800.0
2010-02-02 12:20:00,55.69,55.71,55.66,55.68,21700.0,36.3572,36.3702,36.3376,36.3506,21700.0
2010-02-02 12:25:00,55.68,55.7,55.65,55.67,21600.0,36.3506,36.3637,36.3311,36.3441,21600.0
2010-02-02 12:30:00,55.68,55.78,55.66,55.75,22900.0,36.3506,36.4159,36.3376,36.3963,22900.0
2010-02-02 12:35:00,55.75,55.79,55.73,55.73,29600.0,36.3963,36.4225,36.3833,36.3833,29600.0
2010-02-02 12:40:00,55.72,55.74,55.67,55.72,9800.0,36.3768,36.3898,36.3441,36.3768,9800.0
2010-02-02 12:45:00,55.72,55.77,55.6,55.6,16300.0,36.3768,36.4094,36.2984,36.2984,16300.0
2010-02-02 12:50:00,55.6,55.6,55.56,55.56,10800.0,36.2984,36.2984,36.2723,36.2723,10800.0
2010-02-02 12:55:00,55.56,55.58,55.52,55.58,17900.0,36.2723,36.2854,36.2462,36.2854,17900.0
2010-02-02 13:00:00,55.58,55.6,55.54,55.57,23700.0,36.2854,36.2984,36.2592,36.2788,23700.0
2010-02-02 13:05:00,55.54,55.59,55.47,55.49,93300.0,36.2592,36.2919,36.2135,36.2266,93300.0
2010-02-02 13:10:00,55.49,55.55,55.47,55.54,32400.0,36.2266,36.2658,36.2135,36.2592,32400.0
2010-02-02 13:15:00,55.54,55.54,55.42,55.44,30400.0,36.2592,36.2592,36.1809,36.194,30400.0
2010-02-02 13:20:00,55.45,55.51,55.35,55.39,29900.0,36.2005,36.2397,36.1352,36.1613,29900.0
2010-02-02 13:25:00,55.4,55.41,55.29,55.41,38500.0,36.1678,36.1744,36.096,36.1744,38500.0
2010-02-02 13:30:00,55.41,55.48,55.38,55.47,18000.0,36.1744,36.2201,36.1548,36.2135,18000.0
2010-02-02 13:35:00,55.46,55.59,55.35,55.55,181500.0,36.207,36.2919,36.1352,36.2658,181500.0
2010-02-02 13:40:00,55.56,55.9,55.55,55.89,72500.0,36.2723,36.4943,36.2658,36.4877,72500.0
2010-02-02 13:45:00,55.89,55.89,55.6,55.6,68200.0,36.4877,36.4877,36.2984,36.2984,68200.0
2010-02-02 13:50:00,55.59,55.61,55.23,55.27,156700.0,36.2919,36.3049,36.0569,36.083,156700.0
2010-02-02 13:55:00,55.27,55.38,54.8,54.87,220800.0,36.083,36.1548,35.7761,35.8218,220800.0
2010-02-02 14:00:00,54.82,55.1,54.69,55.09,495100.0,35.7892,35.972,35.7043,35.9655,495100.0
2010-02-02 14:05:00,55.08,55.16,54.58,54.79,238100.0,35.9589,36.0112,35.6325,35.7696,238100.0
2010-02-02 14:10:00,54.79,54.94,54.7,54.93,101000.0,35.7696,35.8675,35.7108,35.861,101000.0
2010-02-02 14:15:00,54.94,54.98,54.7,54.98,142300.0,35.8675,35.8936,35.7108,35.8936,142300.0
2010-02-02 14:20:00,54.97,55.02,54.85,54.85,74100.0,35.8871,35.9198,35.8088,35.8088,74100.0
2010-02-02 14:25:00,54.85,54.86,54.49,54.69,163300.0,35.8088,35.8153,35.5737,35.7043,163300.0
2010-02-02 14:30:00,54.69,54.69,54.36,54.57,95900.0,35.7043,35.7043,35.4889,35.626,95900.0
2010-02-02 14:35:00,54.58,54.65,54.2,54.23,155100.0,35.6325,35.6782,35.3844,35.404,155100.0
2010-02-02 14:40:00,54.23,54.33,53.9,54.0,220800.0,35.404,35.4693,35.1886,35.2539,220800.0
2010-02-02 14:45:00,53.99,54.14,53.9,53.9,270200.0,35.2473,35.3452,35.1886,35.1886,270200.0
2010-02-02 14:50:00,53.9,54.05,53.8,53.99,229700.0,35.1886,35.2865,35.1233,35.2473,229700.0
2010-02-02 14:55:00,53.97,54.08,53.92,54.06,141500.0,35.2343,35.3061,35.2016,35.293,141500.0
2010-02-02 15:00:00,54.06,54.24,54.01,54.13,192900.0,35.293,35.4105,35.2604,35.3387,192900.0
2010-02-02 15:05:00,54.15,54.22,53.98,54.08,226700.0,35.3518,35.3975,35.2408,35.3061,226700.0
2010-02-02 15:10:00,54.08,54.18,54.05,54.13,168600.0,35.3061,35.3714,35.2865,35.3387,168600.0
2010-02-02 15:15:00,54.13,54.21,54.02,54.16,165600.0,35.3387,35.3909,35.2669,35.3583,165600.0
2010-02-02 15:20:00,54.16,54.23,54.1,54.2,114300.0,35.3583,35.404,35.3191,35.3844,114300.0
2010-02-02 15:25:00,54.2,54.35,54.04,54.33,330200.0,35.3844,35.4823,35.28,35.4693,330200.0
2010-02-02 15:30:00,54.33,54.97,54.33,54.77,445700.0,35.4693,35.8871,35.4693,35.7565,445700.0
2010-02-02 15:35:00,54.76,54.76,54.49,54.61,222400.0,35.75,35.75,35.5737,35.6521,222400.0
2010-02-02 15:40:00,54.62,54.74,54.48,54.55,189500.0,35.6586,35.737,35.5672,35.6129,189500.0
2010-02-02 15:45:00,54.55,54.74,54.5,54.72,202800.0,35.6129,35.737,35.5803,35.7239,202800.0
2010-02-02 15:50:00,54.72,55.02,54.71,54.75,386900.0,35.7239,35.9198,35.7174,35.7435,386900.0
2010-02-02 15:55:00,54.76,54.76,54.57,54.62,472600.0,35.75,35.75,35.626,35.6586,472600.0
2010-02-03 09:30:00,54.19,54.23,54.1,54.1,2199200.0,35.3779,35.404,35.3191,35.3191,2199200.0
2010-02-03 09:35:00,54.1,54.45,54.1,54.4,5672700.0,35.3191,35.5476,35.3191,35.515,5672700.0
2010-02-03 09:40:00,54.41,54.6,54.28,54.39,2958000.0,35.5215,35.6456,35.4366,35.5085,2958000.0
2010-02-03 09:45:00,54.4,54.45,54.32,54.39,1342900.0,35.515,35.5476,35.4628,35.5085,1342900.0
2010-02-03 09:50:00,54.39,54.43,54.32,54.32,728000.0,35.5085,35.5346,35.4628,35.4628,728000.0
2010-02-03 09:55:00,54.33,54.4,54.29,54.36,941800.0,35.4693,35.515,35.4432,35.4889,941800.0
2010-02-03 10:00:00,54.35,54.38,54.23,54.24,1672900.0,35.4823,35.5019,35.404,35.4105,1672900.0
2010-02-03 10:05:00,54.23,54.35,54.15,54.34,1123000.0,35.404,35.4823,35.3518,35.4758,1123000.0
2010-02-03 10:10:00,54.35,54.4,54.33,54.38,642000.0,35.4823,35.515,35.4693,35.5019,642000.0
2010-02-03 10:15:00,54.38,54.42,54.3,54.33,962800.0,35.5019,35.528,35.4497,35.4693,962800.0
2010-02-03 10:20:00,54.34,54.48,54.33,54.38,906800.0,35.4758,35.5672,35.4693,35.5019,906800.0
2010-02-03 10:25:00,54.38,54.43,54.23,54.24,1160700.0,35.5019,35.5346,35.404,35.4105,1160700.0
2010-02-03 10:30:00,54.25,54.32,54.24,54.25,636800.0,35.4171,35.4628,35.4105,35.4171,636800.0
2010-02-03 10:35:00,54.25,54.32,54.24,54.25,996800.0,35.4171,35.4628,35.4105,35.4171,996800.0
2010-02-03 10:40:00,54.24,54.36,54.2,54.29,753000.0,35.4105,35.4889,35.3844,35.4432,753000.0
2010-02-03 10:45:00,54.28,54.3,54.25,54.29,404300.0,35.4366,35.4497,35.4171,35.4432,404300.0
2010-02-03 10:50:00,54.29,54.35,54.29,54.33,250600.0,35.4432,35.4823,35.4432,35.4693,250600.0
2010-02-03 10:55:00,54.32,54.35,54.29,54.34,305500.0,35.4628,35.4823,35.4432,35.4758,305500.0
2010-02-03 11:00:00,54.33,54.35,54.33,54.33,223400.0,35.4693,35.4823,35.4693,35.4693,223400.0
2010-02-03 11:05:00,54.33,54.35,54.29,54.34,479800.0,35.4693,35.4823,35.4432,35.4758,479800.0
2010-02-03 11:10:00,54.33,54.35,54.31,54.34,201200.0,35.4693,35.4823,35.4562,35.4758,201200.0
2010-02-03 11:15:00,54.34,54.44,54.34,54.41,813200.0,35.4758,35.5411,35.4758,35.5215,813200.0
2010-02-03 11:20:00,54.41,54.45,54.38,54.45,653600.0,35.5215,35.5476,35.5019,35.5476,653600.0
2010-02-03 11:25:00,54.45,54.49,54.33,54.44,950200.0,35.5476,35.5737,35.4693,35.5411,950200.0
2010-02-03 11:30:00,54.44,54.45,54.37,54.39,279600.0,35.5411,35.5476,35.4954,35.5085,279600.0
2010-02-03 11:35:00,54.39,54.42,54.35,54.38,164100.0,35.5085,35.528,35.4823,35.5019,164100.0
2010-02-03 11:40:00,54.38,54.38,54.33,54.37,509200.0,35.5019,35.5019,35.4693,35.4954,509200.0
2010-02-03 11:45:00,54.37,54.37,54.25,54.31,604800.0,35.4954,35.4954,35.4171,35.4562,604800.0
2010-02-03 11:50:00,54.32,54.32,54.23,54.23,885300.0,35.4628,35.4628,35.404,35.404,885300.0
2010-02-03 11:55:00,54.24,54.24,54.08,54.15,868800.0,35.4105,35.4105,35.3061,35.3518,868800.0
2010-02-03 12:00:00,54.15,54.2,54.15,54.17,351900.0,35.3518,35.3844,35.3518,35.3648,351900.0
2010-02-03 12:05:00,54.17,54.38,54.15,54.31,918600.0,35.3648,35.5019,35.3518,35.4562,918600.0
2010-02-03 12:10:00,54.31,54.31,54.24,54.26,598400.0,35.4562,35.4562,35.4105,35.4236,598400.0
2010-02-03 12:15:00,54.27,54.3,54.17,54.23,335900.0,35.4301,35.4497,35.3648,35.404,335900.0
2010-02-03 12:20:00,54.23,54.27,54.21,54.25,157300.0,35.404,35.4301,35.3909,35.4171,157300.0
2010-02-03 12:25:00,54.25,54.25,54.2,54.21,316800.0,35.4171,35.4171,35.3844,35.3909,316800.0
2010-02-03 12:30:00,54.2,54.23,54.06,54.1,568000.0,35.3844,35.404,35.293,35.3191,568000.0
2010-02-03 12:35:00,54.11,54.24,54.1,54.15,279600.0,35.3257,35.4105,35.3191,35.3518,279600.0
2010-02-03 12:40:00,54.15,54.2,54.15,54.17,175000.0,35.3518,35.3844,35.3518,35.3648,175000.0
2010-02-03 12:45:00,54.17,54.24,54.14,54.24,165000.0,35.3648,35.4105,35.3452,35.4105,165000.0
2010-02-03 12:50:00,54.24,54.24,54.15,54.16,452000.0,35.4105,35.4105,35.3518,35.3583,452000.0
2010-02-03 12:55:00,54.16,54.18,54.14,54.14,176400.0,35.3583,35.3714,35.3452,35.3452,176400.0
2010-02-03 13:00:00,54.14,54.18,54.13,54.17,162800.0,35.3452,35.3714,35.3387,35.3648,162800.0
2010-02-03 13:05:00,54.18,54.18,54.15,54.15,377700.0,35.3714,35.3714,35.3518,35.3518,377700.0
2010-02-03 13:10:00,54.16,54.21,54.15,54.15,235500.0,35.3583,35.3909,35.3518,35.3518,235500.0
2010-02-03 13:15:00,54.16,54.2,54.15,54.16,117500.0,35.3583,35.3844,35.3518,35.3583,117500.0
2010-02-03 13:20:00,54.15,54.2,54.15,54.19,80600.0,35.3518,35.3844,35.3518,35.3779,80600.0
2010-02-03 13:25:00,54.19,54.23,54.19,54.22,114000.0,35.3779,35.404,35.3779,35.3975,114000.0
2010-02-03 13:30:00,54.22,54.3,54.22,54.28,179400.0,35.3975,35.4497,35.3975,35.4366,179400.0
2010-02-03 13:35:00,54.29,54.3,54.21,54.24,329300.0,35.4432,35.4497,35.3909,35.4105,329300.0
2010-02-03 13:40:00,54.25,54.27,54.23,54.24,129600.0,35.4171,35.4301,35.404,35.4105,129600.0
2010-02-03 13:45:00,54.24,54.25,54.2,54.22,126400.0,35.4105,35.4171,35.3844,35.3975,126400.0
2010-02-03 13:50:00,54.22,54.23,54.19,54.23,175700.0,35.3975,35.404,35.3779,35.404,175700.0
2010-02-03 13:55:00,54.22,54.23,54.19,54.2,116600.0,35.3975,35.404,35.3779,35.3844,116600.0
2010-02-03 14:00:00,54.19,54.22,54.19,54.22,211200.0,35.3779,35.3975,35.3779,35.3975,211200.0
2010-02-03 14:05:00,54.22,54.28,54.22,54.23,317800.0,35.3975,35.4366,35.3975,35.404,317800.0
2010-02-03 14:10:00,54.22,54.26,54.22,54.25,153000.0,35.3975,35.4236,35.3975,35.4171,153000.0
2010-02-03 14:15:00,54.24,54.25,54.18,54.19,269900.0,35.4105,35.4171,35.3714,35.3779,269900.0
2010-02-03 14:20:00,54.18,54.22,54.18,54.19,119800.0,35.3714,35.3975,35.3714,35.3779,119800.0
2010-02-03 14:25:00,54.19,54.21,54.17,54.19,223700.0,35.3779,35.3909,35.3648,35.3779,223700.0
2010-02-03 14:30:00,54.19,54.21,54.18,54.18,264000.0,35.3779,35.3909,35.3714,35.3714,264000.0
2010-02-03 14:35:00,54.18,54.25,54.18,54.2,534700.0,35.3714,35.4171,35.3714,35.3844,534700.0
2010-02-03 14:40:00,54.2,54.21,54.18,54.19,228100.0,35.3844,35.3909,35.3714,35.3779,228100.0
2010-02-03 14:45:00,54.19,54.24,54.18,54.19,345200.0,35.3779,35.4105,35.3714,35.3779,345200.0
2010-02-03 14:50:00,54.19,54.2,54.18,54.19,320500.0,35.3779,35.3844,35.3714,35.3779,320500.0
2010-02-03 14:55:00,54.2,54.2,54.18,54.18,375700.0,35.3844,35.3844,35.3714,35.3714,375700.0
2010-02-03 15:00:00,54.18,54.2,54.17,54.19,451600.0,35.3714,35.3844,35.3648,35.3779,451600.0
2010-02-03 15:05:00,54.18,54.2,54.08,54.11,1140900.0,35.3714,35.3844,35.3061,35.3257,1140900.0
2010-02-03 15:10:00,54.11,54.12,54.07,54.11,1041100.0,35.3257,35.3322,35.2996,35.3257,1041100.0
2010-02-03 15:15:00,54.1,54.13,54.1,54.1,637900.0,35.3191,35.3387,35.3191,35.3191,637900.0
2010-02-03 15:20:00,54.1,54.11,53.96,54.05,2883000.0,35.3191,35.3257,35.2277,35.2865,2883000.0
2010-02-03 15:25:00,54.05,54.05,54.01,54.04,919300.0,35.2865,35.2865,35.2604,35.28,919300.0
2010-02-03 15:30:00,54.03,54.05,54.02,54.02,790000.0,35.2734,35.2865,35.2669,35.2669,790000.0
2010-02-03 15:35:00,54.02,54.03,54.0,54.01,2537300.0,35.2669,35.2734,35.2539,35.2604,2537300.0
2010-02-03 15:40:00,54.01,54.04,54.0,54.0,812700.0,35.2604,35.28,35.2539,35.2539,812700.0
2010-02-03 15:45:00,54.01,54.02,53.83,53.91,4254200.0,35.2604,35.2669,35.1429,35.1951,4254200.0
2010-02-03 15:50:00,53.92,53.93,53.82,53.85,1013600.0,35.2016,35.2082,35.1363,35.1559,1013600.0
2010-02-03 15:55:00,53.85,53.86,53.67,53.71,3000500.0,35.1559,35.1625,35.0384,35.0645,3000500.0
2010-02-04 09:30:00,53.57,53.65,52.93,53.0,1526000.0,34.9731,35.0254,34.5553,34.601,1526000.0
2010-02-04 09:35:00,53.0,53.25,52.92,53.24,850000.0,34.601,34.7642,34.5488,34.7577,850000.0
2010-02-04 09:40:00,53.24,53.25,52.54,52.59,852100.0,34.7577,34.7642,34.3007,34.3333,852100.0
2010-02-04 09:45:00,52.59,52.6,51.85,52.02,1160600.0,34.3333,34.3399,33.8502,33.9612,1160600.0
2010-02-04 09:50:00,52.02,52.24,51.95,52.11,404600.0,33.9612,34.1048,33.9155,34.02,404600.0
2010-02-04 09:55:00,52.11,52.11,51.59,51.61,445500.0,34.02,34.02,33.6805,33.6935,445500.0
2010-02-04 10:00:00,51.62,51.97,51.23,51.72,842800.0,33.7001,33.9286,33.4455,33.7654,842800.0
2010-02-04 10:05:00,51.72,52.26,51.68,51.91,811900.0,33.7654,34.1179,33.7392,33.8894,811900.0
2010-02-04 10:10:00,51.94,52.07,51.55,51.79,599500.0,33.909,33.9939,33.6544,33.8111,599500.0
2010-02-04 10:15:00,51.81,52.11,51.71,52.07,334600.0,33.8241,34.02,33.7588,33.9939,334600.0
2010-02-04 10:20:00,52.08,52.23,52.0,52.22,254700.0,34.0004,34.0983,33.9482,34.0918,254700.0
2010-02-04 10:25:00,52.23,52.35,52.06,52.17,239300.0,34.0983,34.1766,33.9873,34.0591,239300.0
2010-02-04 10:30:00,52.16,52.25,52.11,52.18,201800.0,34.0526,34.1114,34.02,34.0657,201800.0
2010-02-04 10:35:00,52.17,52.22,52.06,52.22,209100.0,34.0591,34.0918,33.9873,34.0918,209100.0
2010-02-04 10:40:00,52.24,52.28,52.16,52.23,158000.0,34.1048,34.131,34.0526,34.0983,158000.0
2010-02-04 10:45:00,52.21,52.49,52.2,52.49,290400.0,34.0853,34.268,34.0787,34.268,290400.0
2010-02-04 10:50:00,52.5,52.5,52.17,52.17,121100.0,34.2746,34.2746,34.0591,34.0591,121100.0
2010-02-04 10:55:00,52.18,52.25,51.84,51.87,123300.0,34.0657,34.1114,33.8437,33.8633,123300.0
2010-02-04 11:00:00,51.85,52.02,51.75,51.77,124400.0,33.8502,33.9612,33.7849,33.798,124400.0
2010-02-04 11:05:00,51.78,51.98,51.63,51.64,162900.0,33.8045,33.9351,33.7066,33.7131,162900.0
2010-02-04 11:10:00,51.64,52.14,51.64,52.11,164000.0,33.7131,34.0396,33.7131,34.02,164000.0
2010-02-04 11:15:00,52.11,52.11,51.53,51.68,128000.0,34.02,34.02,33.6413,33.7392,128000.0
2010-02-04 11:20:00,51.68,51.86,51.67,51.72,96000.0,33.7392,33.8568,33.7327,33.7654,96000.0
2010-02-04 11:25:00,51.72,51.73,51.55,51.71,151600.0,33.7654,33.7719,33.6544,33.7588,151600.0
2010-02-04 11:30:00,51.69,51.8,51.54,51.59,97200.0,33.7458,33.8176,33.6478,33.6805,97200.0
2010-02-04 11:35:00,51.57,51.59,51.47,51.52,109000.0,33.6674,33.6805,33.6021,33.6348,109000.0
2010-02-04 11:40:00,51.51,51.62,51.27,51.43,216500.0,33.6283,33.7001,33.4716,33.576,216500.0
2010-02-04 11:45:00,51.42,51.71,51.4,51.68,136000.0,33.5695,33.7588,33.5564,33.7392,136000.0
2010-02-04 11:50:00,51.69,51.88,51.6,51.82,201000.0,33.7458,33.8698,33.687,33.8306,201000.0
2010-02-04 11:55:00,51.82,51.82,51.63,51.68,78100.0,33.8306,33.8306,33.7066,33.7392,78100.0
2010-02-04 12:00:00,51.69,51.69,51.43,51.6,92900.0,33.7458,33.7458,33.576,33.687,92900.0
2010-02-04 12:05:00,51.61,51.61,51.36,51.54,150000.0,33.6935,33.6935,33.5303,33.6478,150000.0
2010-02-04 12:10:00,51.53,51.64,51.42,51.43,66100.0,33.6413,33.7131,33.5695,33.576,66100.0
2010-02-04 12:15:00,51.43,51.56,51.42,51.48,55800.0,33.576,33.6609,33.5695,33.6087,55800.0
2010-02-04 12:20:00,51.45,51.68,51.45,51.6,40800.0,33.5891,33.7392,33.5891,33.687,40800.0
2010-02-04 12:25:00,51.59,51.69,51.56,51.57,79200.0,33.6805,33.7458,33.6609,33.6674,79200.0
2010-02-04 12:30:00,51.56,51.71,51.56,51.71,47600.0,33.6609,33.7588,33.6609,33.7588,47600.0
2010-02-04 12:35:00,51.7,51.75,51.63,51.69,110000.0,33.7523,33.7849,33.7066,33.7458,110000.0
2010-02-04 12:40:00,51.69,51.93,51.67,51.86,143200.0,33.7458,33.9025,33.7327,33.8568,143200.0
2010-02-04 12:45:00,51.85,51.94,51.66,51.67,86700.0,33.8502,33.909,33.7262,33.7327,86700.0
2010-02-04 12:50:00,51.65,51.85,51.51,51.56,149900.0,33.7197,33.8502,33.6283,33.6609,149900.0
2010-02-04 12:55:00,51.58,51.68,51.5,51.64,110500.0,33.674,33.7392,33.6217,33.7131,110500.0
2010-02-04 13:00:00,51.64,51.7,51.6,51.69,43600.0,33.7131,33.7523,33.687,33.7458,43600.0
2010-02-04 13:05:00,51.7,51.95,51.68,51.95,96800.0,33.7523,33.9155,33.7392,33.9155,96800.0
2010-02-04 13:10:00,51.95,51.95,51.88,51.93,121600.0,33.9155,33.9155,33.8698,33.9025,121600.0
2010-02-04 13:15:00,51.93,52.0,51.81,51.81,96900.0,33.9025,33.9482,33.8241,33.8241,96900.0
2010-02-04 13:20:00,51.82,51.89,51.73,51.83,102000.0,33.8306,33.8763,33.7719,33.8372,102000.0
2010-02-04 13:25:00,51.83,51.96,51.83,51.96,122600.0,33.8372,33.922,33.8372,33.922,122600.0
2010-02-04 13:30:00,51.96,52.05,51.87,51.87,137200.0,33.922,33.9808,33.8633,33.8633,137200.0
2010-02-04 13:35:00,51.87,51.92,51.81,51.84,49000.0,33.8633,33.8959,33.8241,33.8437,49000.0
2010-02-04 13:40:00,51.83,51.83,51.61,51.61,79300.0,33.8372,33.8372,33.6935,33.6935,79300.0
2010-02-04 13:45:00,51.62,51.84,51.57,51.83,86300.0,33.7001,33.8437,33.6674,33.8372,86300.0
2010-02-04 13:50:00,51.83,51.87,51.77,51.8,69800.0,33.8372,33.8633,33.798,33.8176,69800.0
2010-02-04 13:55:00,51.8,51.87,51.72,51.73,46500.0,33.8176,33.8633,33.7654,33.7719,46500.0
2010-02-04 14:00:00,51.76,51.85,51.75,51.81,59900.0,33.7915,33.8502,33.7849,33.8241,59900.0
2010-02-04 14:05:00,51.81,51.85,51.71,51.8,84700.0,33.8241,33.8502,33.7588,33.8176,84700.0
2010-02-04 14:10:00,51.81,51.82,51.63,51.65,75700.0,33.8241,33.8306,33.7066,33.7197,75700.0
2010-02-04 14:15:00,51.67,51.67,51.45,51.5,183100.0,33.7327,33.7327,33.5891,33.6217,183100.0
2010-02-04 14:20:00,51.51,51.64,51.45,51.61,162000.0,33.6283,33.7131,33.5891,33.6935,162000.0
2010-02-04 14:25:00,51.61,51.76,51.55,51.56,110000.0,33.6935,33.7915,33.6544,33.6609,110000.0
2010-02-04 14:30:00,51.58,51.74,51.56,51.68,106700.0,33.674,33.7784,33.6609,33.7392,106700.0
2010-02-04 14:35:00,51.68,51.82,51.63,51.81,150900.0,33.7392,33.8306,33.7066,33.8241,150900.0
2010-02-04 14:40:00,51.81,51.83,51.61,51.79,137500.0,33.8241,33.8372,33.6935,33.8111,137500.0
2010-02-04 14:45:00,51.8,51.85,51.7,51.85,165800.0,33.8176,33.8502,33.7523,33.8502,165800.0
2010-02-04 14:50:00,51.85,51.9,51.75,51.84,195800.0,33.8502,33.8829,33.7849,33.8437,195800.0
2010-02-04 14:55:00,51.84,51.86,51.74,51.8,252900.0,33.8437,33.8568,33.7784,33.8176,252900.0
2010-02-04 15:00:00,51.81,51.81,51.69,51.74,233400.0,33.8241,33.8241,33.7458,33.7784,233400.0
2010-02-04 15:05:00,51.74,51.74,51.47,51.5,108500.0,33.7784,33.7784,33.6021,33.6217,108500.0
2010-02-04 15:10:00,51.47,51.5,51.4,51.44,124300.0,33.6021,33.6217,33.5564,33.5826,124300.0
2010-02-04 15:15:00,51.43,51.45,51.12,51.14,280800.0,33.576,33.5891,33.3736,33.3867,280800.0
2010-02-04 15:20:00,51.14,51.19,51.0,51.05,375100.0,33.3867,33.4193,33.2953,33.3279,375100.0
2010-02-04 15:25:00,51.04,51.23,51.0,51.15,288200.0,33.3214,33.4455,33.2953,33.3932,288200.0
2010-02-04 15:30:00,51.15,51.31,51.09,51.23,293000.0,33.3932,33.4977,33.3541,33.4455,293000.0
2010-02-04 15:35:00,51.24,51.24,51.0,51.08,366500.0,33.452,33.452,33.2953,33.3475,366500.0
2010-02-04 15:40:00,51.08,51.22,51.01,51.19,306700.0,33.3475,33.4389,33.3018,33.4193,306700.0
2010-02-04 15:45:00,51.2,51.24,51.04,51.08,268300.0,33.4259,33.452,33.3214,33.3475,268300.0
2010-02-04 15:50:00,51.09,51.18,51.01,51.06,324100.0,33.3541,33.4128,33.3018,33.3345,324100.0
2010-02-04 15:55:00,51.05,51.13,51.0,51.0,930600.0,33.3279,33.3802,33.2953,33.2953,930600.0
2010-02-05 09:30:00,51.72,51.89,51.49,51.73,452500.0,33.7654,33.8763,33.6152,33.7719,452500.0
2010-02-05 09:35:00,51.75,51.81,51.5,51.55,352800.0,33.7849,33.8241,33.6217,33.6544,352800.0
2010-02-05 09:40:00,51.54,51.75,51.51,51.61,217100.0,33.6478,33.7849,33.6283,33.6935,217100.0
2010-02-05 09:45:00,51.62,51.85,51.52,51.65,301300.0,33.7001,33.8502,33.6348,33.7197,301300.0
2010-02-05 09:50:00,51.68,51.71,51.48,51.51,243700.0,33.7392,33.7588,33.6087,33.6283,243700.0
2010-02-05 09:55:00,51.52,51.75,51.5,51.6,255800.0,33.6348,33.7849,33.6217,33.687,255800.0
2010-02-05 10:00:00,51.61,51.65,51.27,51.41,240000.0,33.6935,33.7197,33.4716,33.563,240000.0
2010-02-05 10:05:00,51.41,51.41,51.1,51.12,184100.0,33.563,33.563,33.3606,33.3736,184100.0
2010-02-05 10:10:00,51.12,51.32,51.06,51.26,174200.0,33.3736,33.5042,33.3345,33.465,174200.0
2010-02-05 10:15:00,51.25,51.32,51.15,51.2,159800.0,33.4585,33.5042,33.3932,33.4259,159800.0
2010-02-05 10:20:00,51.21,51.57,51.17,51.55,223300.0,33.4324,33.6674,33.4063,33.6544,223300.0
2010-02-05 10:25:00,51.55,51.63,51.35,51.58,168700.0,33.6544,33.7066,33.5238,33.674,168700.0
2010-02-05 10:30:00,51.58,51.83,51.54,51.78,215900.0,33.674,33.8372,33.6478,33.8045,215900.0
2010-02-05 10:35:00,51.79,51.81,51.64,51.65,103700.0,33.8111,33.8241,33.7131,33.7197,103700.0
2010-02-05 10:40:00,51.65,51.87,51.62,51.78,145800.0,33.7197,33.8633,33.7001,33.8045,145800.0
2010-02-05 10:45:00,51.78,51.78,51.6,51.62,83700.0,33.8045,33.8045,33.687,33.7001,83700.0
2010-02-05 10:50:00,51.62,51.62,51.47,51.47,168000.0,33.7001,33.7001,33.6021,33.6021,168000.0
2010-02-05 10:55:00,51.48,51.5,51.28,51.34,82600.0,33.6087,33.6217,33.4781,33.5173,82600.0
2010-02-05 11:00:00,51.35,51.4,51.18,51.29,131800.0,33.5238,33.5564,33.4128,33.4846,131800.0
2010-02-05 11:05:00,51.29,51.45,51.26,51.41,46200.0,33.4846,33.5891,33.465,33.563,46200.0
2010-02-05 11:10:00,51.4,51.48,51.33,51.41,35900.0,33.5564,33.6087,33.5107,33.563,35900.0
2010-02-05 11:15:00,51.4,51.5,51.37,51.48,53200.0,33.5564,33.6217,33.5369,33.6087,53200.0
2010-02-05 11:20:00,51.48,51.48,51.29,51.34,52400.0,33.6087,33.6087,33.4846,33.5173,52400.0
2010-02-05 11:25:00,51.33,51.39,51.21,51.24,42100.0,33.5107,33.5499,33.4324,33.452,42100.0
2010-02-05 11:30:00,51.23,51.28,51.01,51.04,68100.0,33.4455,33.4781,33.3018,33.3214,68100.0
2010-02-05 11:35:00,51.03,51.16,51.0,51.08,167300.0,33.3149,33.3998,33.2953,33.3475,167300.0
2010-02-05 11:40:00,51.07,51.1,50.97,51.06,180600.0,33.341,33.3606,33.2757,33.3345,180600.0
2010-02-05 11:45:00,51.05,51.2,51.0,51.17,129600.0,33.3279,33.4259,33.2953,33.4063,129600.0
2010-02-05 11:50:00,51.16,51.21,51.0,51.06,109900.0,33.3998,33.4324,33.2953,33.3345,109900.0
2010-02-05 11:55:00,51.04,51.06,50.87,51.02,166000.0,33.3214,33.3345,33.2104,33.3084,166000.0
2010-02-05 12:00:00,51.03,51.06,50.97,51.01,96900.0,33.3149,33.3345,33.2757,33.3018,96900.0
2010-02-05 12:05:00,51.01,51.05,50.97,51.01,119300.0,33.3018,33.3279,33.2757,33.3018,119300.0
2010-02-05 12:10:00,51.02,51.04,51.0,51.03,58100.0,33.3084,33.3214,33.2953,33.3149,58100.0
2010-02-05 12:15:00,51.02,51.21,51.01,51.2,123400.0,33.3084,33.4324,33.3018,33.4259,123400.0
2010-02-05 12:20:00,51.21,51.29,51.07,51.11,72600.0,33.4324,33.4846,33.341,33.3671,72600.0
2010-02-05 12:25:00,51.11,51.21,51.1,51.14,60500.0,33.3671,33.4324,33.3606,33.3867,60500.0
2010-02-05 12:30:00,51.14,51.15,51.03,51.06,56300.0,33.3867,33.3932,33.3149,33.3345,56300.0
2010-02-05 12:35:00,51.07,51.18,51.03,51.06,52100.0,33.341,33.4128,33.3149,33.3345,52100.0
2010-02-05 12:40:00,51.06,51.06,51.01,51.05,30700.0,33.3345,33.3345,33.3018,33.3279,30700.0
2010-02-05 12:45:00,51.04,51.08,51.01,51.07,26200.0,33.3214,33.3475,33.3018,33.341,26200.0
2010-02-05 12:50:00,51.07,51.08,50.88,51.02,133300.0,33.341,33.3475,33.217,33.3084,133300.0
2010-02-05 12:55:00,51.02,51.09,51.0,51.05,25500.0,33.3084,33.3541,33.2953,33.3279,25500.0
2010-02-05 13:00:00,51.05,51.06,50.99,51.04,58100.0,33.3279,33.3345,33.2888,33.3214,58100.0
2010-02-05 13:05:00,51.04,51.05,50.83,50.84,124200.0,33.3214,33.3279,33.1843,33.1908,124200.0
2010-02-05 13:10:00,50.84,50.97,50.82,50.95,116300.0,33.1908,33.2757,33.1778,33.2627,116300.0
2010-02-05 13:15:00,50.94,51.04,50.9,50.99,67800.0,33.2561,33.3214,33.23,33.2888,67800.0
2010-02-05 13:20:00,50.99,51.02,50.9,50.93,247800.0,33.2888,33.3084,33.23,33.2496,247800.0
2010-02-05 13:25:00,50.92,51.01,50.89,50.98,224300.0,33.2431,33.3018,33.2235,33.2822,224300.0
2010-02-05 13:30:00,50.98,51.03,50.85,50.97,117100.0,33.2822,33.3149,33.1974,33.2757,117100.0
2010-02-05 13:35:00,50.96,51.01,50.67,50.69,381200.0,33.2692,33.3018,33.0799,33.0929,381200.0
2010-02-05 13:40:00,50.7,50.71,50.46,50.68,182900.0,33.0994,33.106,32.9428,33.0864,182900.0
2010-02-05 13:45:00,50.68,50.81,50.66,50.79,126100.0,33.0864,33.1713,33.0733,33.1582,126100.0
2010-02-05 13:50:00,50.79,50.83,50.7,50.78,69000.0,33.1582,33.1843,33.0994,33.1517,69000.0
2010-02-05 13:55:00,50.77,50.83,50.69,50.71,145500.0,33.1451,33.1843,33.0929,33.106,145500.0
2010-02-05 14:00:00,50.7,50.97,50.7,50.94,142800.0,33.0994,33.2757,33.0994,33.2561,142800.0
2010-02-05 14:05:00,50.96,50.99,50.81,50.82,104800.0,33.2692,33.2888,33.1713,33.1778,104800.0
2010-02-05 14:10:00,50.82,50.82,50.66,50.8,191300.0,33.1778,33.1778,33.0733,33.1647,191300.0
2010-02-05 14:15:00,50.8,50.81,50.6,50.7,125500.0,33.1647,33.1713,33.0342,33.0994,125500.0
2010-02-05 14:20:00,50.71,50.74,50.62,50.64,97400.0,33.106,33.1256,33.0472,33.0603,97400.0
2010-02-05 14:25:00,50.64,50.93,50.62,50.9,239800.0,33.0603,33.2496,33.0472,33.23,239800.0
2010-02-05 14:30:00,50.9,50.93,50.78,50.91,208500.0,33.23,33.2496,33.1517,33.2365,208500.0
2010-02-05 14:35:00,50.9,50.92,50.79,50.82,136800.0,33.23,33.2431,33.1582,33.1778,136800.0
2010-02-05 14:40:00,50.83,50.83,50.72,50.8,115400.0,33.1843,33.1843,33.1125,33.1647,115400.0
2010-02-05 14:45:00,50.8,50.92,50.78,50.86,156300.0,33.1647,33.2431,33.1517,33.2039,156300.0
2010-02-05 14:50:00,50.87,50.92,50.84,50.86,111800.0,33.2104,33.2431,33.1908,33.2039,111800.0
2010-02-05 14:55:00,50.85,50.95,50.83,50.92,144000.0,33.1974,33.2627,33.1843,33.2431,144000.0
2010-02-05 15:00:00,50.91,51.21,50.89,51.16,262500.0,33.2365,33.4324,33.2235,33.3998,262500.0
2010-02-05 15:05:00,51.16,51.54,51.14,51.45,325800.0,33.3998,33.6478,33.3867,33.5891,325800.0
2010-02-05 15:10:00,51.43,51.57,51.31,51.46,208000.0,33.576,33.6674,33.4977,33.5956,208000.0
2010-02-05 15:15:00,51.46,51.46,51.29,51.4,121900.0,33.5956,33.5956,33.4846,33.5564,121900.0
2010-02-05 15:20:00,51.4,51.52,51.33,51.38,123300.0,33.5564,33.6348,33.5107,33.5434,123300.0
2010-02-05 15:25:00,51.37,51.5,51.33,51.38,106000.0,33.5369,33.6217,33.5107,33.5434,106000.0
2010-02-05 15:30:00,51.39,51.63,51.35,51.53,241800.0,33.5499,33.7066,33.5238,33.6413,241800.0
2010-02-05 15:35:00,51.53,51.61,51.4,51.53,200200.0,33.6413,33.6935,33.5564,33.6413,200200.0
2010-02-05 15:40:00,51.53,51.59,51.44,51.52,290700.0,33.6413,33.6805,33.5826,33.6348,290700.0
2010-02-05 15:45:00,51.52,51.56,51.25,51.32,239100.0,33.6348,33.6609,33.4585,33.5042,239100.0
2010-02-05 15:50:00,51.31,51.56,51.31,51.55,410800.0,33.4977,33.6609,33.4977,33.6544,410800.0
2010-02-05 15:55:00,51.55,51.79,51.55,51.75,450000.0,33.6544,33.8111,33.6544,33.7849,450000.0
2010-02-08 09:30:00,51.66,51.68,51.3,51.36,98600.0,33.7262,33.7392,33.4912,33.5303,98600.0
2010-02-08 09:35:00,51.34,51.34,51.01,51.1,131800.0,33.5173,33.5173,33.3018,33.3606,131800.0
2010-02-08 09:40:00,51.12,51.31,51.0,51.13,133700.0,33.3736,33.4977,33.2953,33.3802,133700.0
2010-02-08 09:45:00,51.11,51.23,51.0,51.08,130300.0,33.3671,33.4455,33.2953,33.3475,130300.0
2010-02-08 09:50:00,51.08,51.16,51.02,51.13,82900.0,33.3475,33.3998,33.3084,33.3802,82900.0
2010-02-08 09:55:00,51.08,51.27,51.07,51.2,73900.0,33.3475,33.4716,33.341,33.4259,73900.0
2010-02-08 10:00:00,51.21,51.33,51.0,51.07,102300.0,33.4324,33.5107,33.2953,33.341,102300.0
2010-02-08 10:05:00,51.06,51.17,51.0,51.09,98800.0,33.3345,33.4063,33.2953,33.3541,98800.0
2010-02-08 10:10:00,51.09,51.6,51.07,51.51,99000.0,33.3541,33.687,33.341,33.6283,99000.0
2010-02-08 10:15:00,51.53,51.77,51.53,51.61,95400.0,33.6413,33.798,33.6413,33.6935,95400.0
2010-02-08 10:20:00,51.62,51.74,51.44,51.69,64500.0,33.7001,33.7784,33.5826,33.7458,64500.0
2010-02-08 10:25:00,51.7,51.74,51.38,51.49,70700.0,33.7523,33.7784,33.5434,33.6152,70700.0
2010-02-08 10:30:00,51.49,51.53,51.35,51.38,33100.0,33.6152,33.6413,33.5238,33.5434,33100.0
2010-02-08 10:35:00,51.39,51.57,51.33,51.37,59600.0,33.5499,33.6674,33.5107,33.5369,59600.0
2010-02-08 10:40:00,51.38,51.56,51.33,51.47,38900.0,33.5434,33.6609,33.5107,33.6021,38900.0
2010-02-08 10:45:00,51.46,51.53,51.4,51.5,37800.0,33.5956,33.6413,33.5564,33.6217,37800.0
2010-02-08 10:50:00,51.52,51.57,51.47,51.56,38300.0,33.6348,33.6674,33.6021,33.6609,38300.0
2010-02-08 10:55:00,51.56,51.85,51.54,51.84,62000.0,33.6609,33.8502,33.6478,33.8437,62000.0
2010-02-08 11:00:00,51.87,51.96,51.83,51.9,64400.0,33.8633,33.922,33.8372,33.8829,64400.0
2010-02-08 11:05:00,51.89,51.96,51.75,51.89,70400.0,33.8763,33.922,33.7849,33.8763,70400.0
2010-02-08 11:10:00,51.93,52.2,51.87,52.07,103200.0,33.9025,34.0787,33.8633,33.9939,103200.0
2010-02-08 11:15:00,52.05,52.09,51.82,51.92,78000.0,33.9808,34.0069,33.8306,33.8959,78000.0
2010-02-08 11:20:00,51.9,52.0,51.83,51.97,18700.0,33.8829,33.9482,33.8372,33.9286,18700.0
2010-02-08 11:25:00,51.98,51.99,51.82,51.82,27500.0,33.9351,33.9416,33.8306,33.8306,27500.0
2010-02-08 11:30:00,51.82,51.83,51.58,51.6,26300.0,33.8306,33.8372,33.674,33.687,26300.0
2010-02-08 11:35:00,51.6,51.61,51.42,51.42,49200.0,33.687,33.6935,33.5695,33.5695,49200.0
2010-02-08 11:40:00,51.43,51.65,51.43,51.65,28300.0,33.576,33.7197,33.576,33.7197,28300.0
2010-02-08 11:45:00,51.65,51.87,51.65,51.83,70000.0,33.7197,33.8633,33.7197,33.8372,70000.0
2010-02-08 11:50:00,51.82,51.84,51.62,51.69,30800.0,33.8306,33.8437,33.7001,33.7458,30800.0
2010-02-08 11:55:00,51.67,51.7,51.59,51.59,17600.0,33.7327,33.7523,33.6805,33.6805,17600.0
2010-02-08 12:00:00,51.61,51.61,51.45,51.47,34400.0,33.6935,33.6935,33.5891,33.6021,34400.0
2010-02-08 12:05:00,51.46,51.58,51.45,51.57,41600.0,33.5956,33.674,33.5891,33.6674,41600.0
2010-02-08 12:10:00,51.57,51.57,51.47,51.49,14700.0,33.6674,33.6674,33.6021,33.6152,14700.0
2010-02-08 12:15:00,51.49,51.56,51.48,51.54,16600.0,33.6152,33.6609,33.6087,33.6478,16600.0
2010-02-08 12:20:00,51.53,51.54,51.44,51.44,19400.0,33.6413,33.6478,33.5826,33.5826,19400.0
2010-02-08 12:25:00,51.45,51.54,51.4,51.53,24100.0,33.5891,33.6478,33.5564,33.6413,24100.0
2010-02-08 12:30:00,51.52,51.52,51.35,51.39,37200.0,33.6348,33.6348,33.5238,33.5499,37200.0
2010-02-08 12:35:00,51.39,51.56,51.39,51.55,32200.0,33.5499,33.6609,33.5499,33.6544,32200.0
2010-02-08 12:40:00,51.55,51.56,51.37,51.41,34200.0,33.6544,33.6609,33.5369,33.563,34200.0
2010-02-08 12:45:00,51.42,51.42,51.27,51.27,46200.0,33.5695,33.5695,33.4716,33.4716,46200.0
2010-02-08 12:50:00,51.28,51.31,51.26,51.31,10600.0,33.4781,33.4977,33.465,33.4977,10600.0
2010-02-08 12:55:00,51.32,51.33,51.25,51.25,23400.0,33.5042,33.5107,33.4585,33.4585,23400.0
2010-02-08 13:00:00,51.25,51.26,51.06,51.06,37800.0,33.4585,33.465,33.3345,33.3345,37800.0
2010-02-08 13:05:00,51.06,51.21,51.05,51.11,70000.0,33.3345,33.4324,33.3279,33.3671,70000.0
2010-02-08 13:10:00,51.12,51.15,51.06,51.12,17600.0,33.3736,33.3932,33.3345,33.3736,17600.0
2010-02-08 13:15:00,51.11,51.11,51.0,51.1,110100.0,33.3671,33.3671,33.2953,33.3606,110100.0
2010-02-08 13:20:00,51.09,51.12,51.04,51.12,23800.0,33.3541,33.3736,33.3214,33.3736,23800.0
2010-02-08 13:25:00,51.11,51.11,51.05,51.06,22700.0,33.3671,33.3671,33.3279,33.3345,22700.0
2010-02-08 13:30:00,51.07,51.23,51.06,51.11,55500.0,33.341,33.4455,33.3345,33.3671,55500.0
2010-02-08 13:35:00,51.12,51.23,51.12,51.15,66900.0,33.3736,33.4455,33.3736,33.3932,66900.0
2010-02-08 13:40:00,51.15,51.15,50.89,50.9,399300.0,33.3932,33.3932,33.2235,33.23,399300.0
2010-02-08 13:45:00,50.9,50.91,50.76,50.84,80600.0,33.23,33.2365,33.1386,33.1908,80600.0
2010-02-08 13:50:00,50.84,51.04,50.8,50.98,84300.0,33.1908,33.3214,33.1647,33.2822,84300.0
2010-02-08 13:55:00,50.97,51.06,50.89,50.99,65300.0,33.2757,33.3345,33.2235,33.2888,65300.0
2010-02-08 14:00:00,51.0,51.23,50.97,51.23,71400.0,33.2953,33.4455,33.2757,33.4455,71400.0
2010-02-08 14:05:00,51.23,51.27,51.12,51.19,42700.0,33.4455,33.4716,33.3736,33.4193,42700.0
2010-02-08 14:10:00,51.19,51.29,51.15,51.29,14300.0,33.4193,33.4846,33.3932,33.4846,14300.0
2010-02-08 14:15:00,51.3,51.32,51.21,51.25,23300.0,33.4912,33.5042,33.4324,33.4585,23300.0
2010-02-08 14:20:00,51.25,51.35,51.18,51.35,53200.0,33.4585,33.5238,33.4128,33.5238,53200.0
2010-02-08 14:25:00,51.34,51.49,51.34,51.35,49600.0,33.5173,33.6152,33.5173,33.5238,49600.0
2010-02-08 14:30:00,51.36,51.36,51.22,51.36,70300.0,33.5303,33.5303,33.4389,33.5303,70300.0
2010-02-08 14:35:00,51.37,51.4,51.05,51.08,53800.0,33.5369,33.5564,33.3279,33.3475,53800.0
2010-02-08 14:40:00,51.09,51.26,51.02,51.25,35000.0,33.3541,33.465,33.3084,33.4585,35000.0
2010-02-08 14:45:00,51.25,51.25,51.17,51.17,16000.0,33.4585,33.4585,33.4063,33.4063,16000.0
2010-02-08 14:50:00,51.18,51.34,51.17,51.22,19800.0,33.4128,33.5173,33.4063,33.4389,19800.0
2010-02-08 14:55:00,51.2,51.2,51.0,51.03,38400.0,33.4259,33.4259,33.2953,33.3149,38400.0
2010-02-08 15:00:00,51.02,51.13,50.9,51.02,68200.0,33.3084,33.3802,33.23,33.3084,68200.0
2010-02-08 15:05:00,51.03,51.13,51.03,51.08,53600.0,33.3149,33.3802,33.3149,33.3475,53600.0
2010-02-08 15:10:00,51.08,51.12,51.03,51.1,50400.0,33.3475,33.3736,33.3149,33.3606,50400.0
2010-02-08 15:15:00,51.1,51.11,50.96,50.96,93400.0,33.3606,33.3671,33.2692,33.2692,93400.0
2010-02-08 15:20:00,50.96,51.07,50.92,51.02,60100.0,33.2692,33.341,33.2431,33.3084,60100.0
2010-02-08 15:25:00,51.03,51.1,50.91,51.08,64500.0,33.3149,33.3606,33.2365,33.3475,64500.0
2010-02-08 15:30:00,51.08,51.15,51.05,51.1,41500.0,33.3475,33.3932,33.3279,33.3606,41500.0
2010-02-08 15:35:00,51.1,51.14,51.01,51.07,59700.0,33.3606,33.3867,33.3018,33.341,59700.0
2010-02-08 15:40:00,51.05,51.05,50.89,50.92,152300.0,33.3279,33.3279,33.2235,33.2431,152300.0
2010-02-08 15:45:00,50.92,51.0,50.79,50.82,296600.0,33.2431,33.2953,33.1582,33.1778,296600.0
2010-02-08 15:50:00,50.82,50.84,50.68,50.76,325800.0,33.1778,33.1908,33.0864,33.1386,325800.0
2010-02-08 15:55:00,50.75,50.87,50.61,50.68,778700.0,33.1321,33.2104,33.0407,33.0864,778700.0
2010-02-09 09:30:00,51.49,52.08,51.49,51.96,285700.0,33.6152,34.0004,33.6152,33.922,285700.0
2010-02-09 09:35:00,51.94,52.08,51.72,51.92,154800.0,33.909,34.0004,33.7654,33.8959,154800.0
2010-02-09 09:40:00,51.9,51.95,51.71,51.75,176400.0,33.8829,33.9155,33.7588,33.7849,176400.0
2010-02-09 09:45:00,51.75,51.81,51.56,51.6,142300.0,33.7849,33.8241,33.6609,33.687,142300.0
2010-02-09 09:50:00,51.59,51.64,51.23,51.25,120400.0,33.6805,33.7131,33.4455,33.4585,120400.0
2010-02-09 09:55:00,51.24,51.35,51.1,51.11,157400.0,33.452,33.5238,33.3606,33.3671,157400.0
2010-02-09 10:00:00,51.1,51.28,51.0,51.01,236700.0,33.3606,33.4781,33.2953,33.3018,236700.0
2010-02-09 10:05:00,51.0,51.24,50.99,51.13,231800.0,33.2953,33.452,33.2888,33.3802,231800.0
2010-02-09 10:10:00,51.14,51.39,51.13,51.23,113100.0,33.3867,33.5499,33.3802,33.4455,113100.0
2010-02-09 10:15:00,51.24,51.35,51.18,51.28,225200.0,33.452,33.5238,33.4128,33.4781,225200.0
2010-02-09 10:20:00,51.29,51.38,51.2,51.26,114100.0,33.4846,33.5434,33.4259,33.465,114100.0
2010-02-09 10:25:00,51.28,51.28,51.05,51.11,98100.0,33.4781,33.4781,33.3279,33.3671,98100.0
2010-02-09 10:30:00,51.11,51.14,51.04,51.1,68900.0,33.3671,33.3867,33.3214,33.3606,68900.0
2010-02-09 10:35:00,51.09,51.1,51.01,51.06,60800.0,33.3541,33.3606,33.3018,33.3345,60800.0
2010-02-09 10:40:00,51.06,51.07,50.95,51.06,243700.0,33.3345,33.341,33.2627,33.3345,243700.0
2010-02-09 10:45:00,51.06,51.08,50.9,50.99,110900.0,33.3345,33.3475,33.23,33.2888,110900.0
2010-02-09 10:50:00,50.98,51.02,50.85,51.02,118400.0,33.2822,33.3084,33.1974,33.3084,118400.0
2010-02-09 10:55:00,51.02,51.02,50.86,50.89,68800.0,33.3084,33.3084,33.2039,33.2235,68800.0
2010-02-09 11:00:00,50.89,51.02,50.75,50.97,126700.0,33.2235,33.3084,33.1321,33.2757,126700.0
2010-02-09 11:05:00,50.96,50.97,50.5,50.51,96200.0,33.2692,33.2757,32.9689,32.9754,96200.0
2010-02-09 11:10:00,50.51,50.77,50.46,50.7,128400.0,32.9754,33.1451,32.9428,33.0994,128400.0
2010-02-09 11:15:00,50.7,50.78,50.59,50.6,67600.0,33.0994,33.1517,33.0276,33.0342,67600.0
2010-02-09 11:20:00,50.6,50.85,50.6,50.76,75500.0,33.0342,33.1974,33.0342,33.1386,75500.0
2010-02-09 11:25:00,50.75,50.77,50.5,50.53,98200.0,33.1321,33.1451,32.9689,32.9885,98200.0
2010-02-09 11:30:00,50.53,50.99,50.5,50.99,134900.0,32.9885,33.2888,32.9689,33.2888,134900.0
2010-02-09 11:35:00,50.99,51.1,50.87,50.94,190700.0,33.2888,33.3606,33.2104,33.2561,190700.0
2010-02-09 11:40:00,50.95,51.1,50.9,50.95,129100.0,33.2627,33.3606,33.23,33.2627,129100.0
2010-02-09 11:45:00,50.95,51.05,50.87,50.95,95000.0,33.2627,33.3279,33.2104,33.2627,95000.0
2010-02-09 11:50:00,50.96,51.5,50.92,51.3,282500.0,33.2692,33.6217,33.2431,33.4912,282500.0
2010-02-09 11:55:00,51.31,51.32,51.09,51.09,67900.0,33.4977,33.5042,33.3541,33.3541,67900.0
2010-02-09 12:00:00,51.08,51.15,50.94,51.07,105500.0,33.3475,33.3932,33.2561,33.341,105500.0
2010-02-09 12:05:00,51.05,51.29,51.05,51.2,120500.0,33.3279,33.4846,33.3279,33.4259,120500.0
2010-02-09 12:10:00,51.2,51.4,51.2,51.29,104400.0,33.4259,33.5564,33.4259,33.4846,104400.0
2010-02-09 12:15:00,51.3,51.65,51.3,51.45,198200.0,33.4912,33.7197,33.4912,33.5891,198200.0
2010-02-09 12:20:00,51.45,51.64,51.42,51.54,91900.0,33.5891,33.7131,33.5695,33.6478,91900.0
2010-02-09 12:25:00,51.54,51.58,51.43,51.44,67500.0,33.6478,33.674,33.576,33.5826,67500.0
2010-02-09 12:30:00,51.44,51.59,51.43,51.54,86200.0,33.5826,33.6805,33.576,33.6478,86200.0
2010-02-09 12:35:00,51.55,51.57,51.33,51.39,73700.0,33.6544,33.6674,33.5107,33.5499,73700.0
2010-02-09 12:40:00,51.4,51.45,50.88,50.93,197700.0,33.5564,33.5891,33.217,33.2496,197700.0
2010-02-09 12:45:00,50.91,50.99,50.81,50.95,102800.0,33.2365,33.2888,33.1713,33.2627,102800.0
2010-02-09 12:50:00,50.95,51.09,50.91,50.99,96200.0,33.2627,33.3541,33.2365,33.2888,96200.0
2010-02-09 12:55:00,50.98,51.2,50.97,51.08,33900.0,33.2822,33.4259,33.2757,33.3475,33900.0
2010-02-09 13:00:00,51.07,51.25,51.05,51.13,61100.0,33.341,33.4585,33.3279,33.3802,61100.0
2010-02-09 13:05:00,51.15,51.21,51.13,51.14,31600.0,33.3932,33.4324,33.3802,33.3867,31600.0
2010-02-09 13:10:00,51.14,51.17,51.06,51.16,18700.0,33.3867,33.4063,33.3345,33.3998,18700.0
2010-02-09 13:15:00,51.18,51.18,50.9,50.95,40700.0,33.4128,33.4128,33.23,33.2627,40700.0
2010-02-09 13:20:00,50.95,50.97,50.77,50.85,59700.0,33.2627,33.2757,33.1451,33.1974,59700.0
2010-02-09 13:25:00,50.83,50.91,50.63,50.66,86900.0,33.1843,33.2365,33.0537,33.0733,86900.0
2010-02-09 13:30:00,50.66,50.84,50.66,50.71,74800.0,33.0733,33.1908,33.0733,33.106,74800.0
2010-02-09 13:35:00,50.71,50.84,50.68,50.84,85300.0,33.106,33.1908,33.0864,33.1908,85300.0
2010-02-09 13:40:00,50.84,50.93,50.79,50.92,48100.0,33.1908,33.2496,33.1582,33.2431,48100.0
2010-02-09 13:45:00,50.91,51.01,50.91,50.99,67800.0,33.2365,33.3018,33.2365,33.2888,67800.0
2010-02-09 13:50:00,51.0,51.01,50.94,51.0,68400.0,33.2953,33.3018,33.2561,33.2953,68400.0
2010-02-09 13:55:00,50.99,51.0,50.95,50.95,86300.0,33.2888,33.2953,33.2627,33.2627,86300.0
2010-02-09 14:00:00,50.96,51.07,50.96,51.01,65800.0,33.2692,33.341,33.2692,33.3018,65800.0
2010-02-09 14:05:00,50.99,51.06,50.99,51.0,33100.0,33.2888,33.3345,33.2888,33.2953,33100.0
2010-02-09 14:10:00,51.0,51.02,50.98,50.99,42400.0,33.2953,33.3084,33.2822,33.2888,42400.0
2010-02-09 14:15:00,50.99,51.0,50.89,50.9,106300.0,33.2888,33.2953,33.2235,33.23,106300.0
2010-02-09 14:20:00,50.9,50.94,50.87,50.89,86900.0,33.23,33.2561,33.2104,33.2235,86900.0
2010-02-09 14:25:00,50.89,50.89,50.82,50.89,61100.0,33.2235,33.2235,33.1778,33.2235,61100.0
2010-02-09 14:30:00,50.89,51.0,50.88,50.98,85700.0,33.2235,33.2953,33.217,33.2822,85700.0
2010-02-09 14:35:00,50.99,51.0,50.88,50.89,63200.0,33.2888,33.2953,33.217,33.2235,63200.0
2010-02-09 14:40:00,50.9,50.95,50.75,50.84,119400.0,33.23,33.2627,33.1321,33.1908,119400.0
2010-02-09 14:45:00,50.84,50.9,50.72,50.75,166500.0,33.1908,33.23,33.1125,33.1321,166500.0
2010-02-09 14:50:00,50.75,50.76,50.62,50.7,99800.0,33.1321,33.1386,33.0472,33.0994,99800.0
2010-02-09 14:55:00,50.7,50.78,50.63,50.65,104800.0,33.0994,33.1517,33.0537,33.0668,104800.0
2010-02-09 15:00:00,50.67,51.11,50.65,51.09,169800.0,33.0799,33.3671,33.0668,33.3541,169800.0
2010-02-09 15:05:00,51.09,51.1,50.99,51.0,75500.0,33.3541,33.3606,33.2888,33.2953,75500.0
2010-02-09 15:10:00,51.0,51.06,50.96,51.04,84400.0,33.2953,33.3345,33.2692,33.3214,84400.0
2010-02-09 15:15:00,51.06,51.1,50.95,51.07,58900.0,33.3345,33.3606,33.2627,33.341,58900.0
2010-02-09 15:20:00,51.08,51.15,51.06,51.14,69800.0,33.3475,33.3932,33.3345,33.3867,69800.0
2010-02-09 15:25:00,51.14,51.16,51.01,51.09,80700.0,33.3867,33.3998,33.3018,33.3541,80700.0
2010-02-09 15:30:00,51.1,51.15,51.1,51.14,91800.0,33.3606,33.3932,33.3606,33.3867,91800.0
2010-02-09 15:35:00,51.14,51.14,51.1,51.13,81800.0,33.3867,33.3867,33.3606,33.3802,81800.0
2010-02-09 15:40:00,51.12,51.13,51.04,51.05,100000.0,33.3736,33.3802,33.3214,33.3279,100000.0
2010-02-09 15:45:00,51.05,51.11,51.02,51.04,100500.0,33.3279,33.3671,33.3084,33.3214,100500.0
2010-02-09 15:50:00,51.05,51.08,50.97,51.0,290200.0,33.3279,33.3475,33.2757,33.2953,290200.0
2010-02-09 15:55:00,51.0,51.06,51.0,51.05,343700.0,33.2953,33.3345,33.2953,33.3279,343700.0
2010-02-10 09:30:00,51.18,51.52,51.06,51.32,89700.0,33.4128,33.6348,33.3345,33.5042,89700.0
2010-02-10 09:35:00,51.33,51.57,51.16,51.32,134800.0,33.5107,33.6674,33.3998,33.5042,134800.0
2010-02-10 09:40:00,51.33,51.49,51.29,51.48,124500.0,33.5107,33.6152,33.4846,33.6087,124500.0
2010-02-10 09:45:00,51.5,51.66,51.37,51.65,143900.0,33.6217,33.7262,33.5369,33.7197,143900.0
2010-02-10 09:50:00,51.65,51.74,51.48,51.56,97600.0,33.7197,33.7784,33.6087,33.6609,97600.0
2010-02-10 09:55:00,51.58,51.68,51.52,51.57,66400.0,33.674,33.7392,33.6348,33.6674,66400.0
2010-02-10 10:00:00,51.57,51.6,51.12,51.34,184500.0,33.6674,33.687,33.3736,33.5173,184500.0
2010-02-10 10:05:00,51.34,51.34,51.05,51.15,85700.0,33.5173,33.5173,33.3279,33.3932,85700.0
2010-02-10 10:10:00,51.16,51.24,51.0,51.13,232400.0,33.3998,33.452,33.2953,33.3802,232400.0
2010-02-10 10:15:00,51.1,51.24,51.0,51.12,102200.0,33.3606,33.452,33.2953,33.3736,102200.0
2010-02-10 10:20:00,51.11,51.32,51.08,51.31,100600.0,33.3671,33.5042,33.3475,33.4977,100600.0
2010-02-10 10:25:00,51.3,51.34,51.06,51.23,128400.0,33.4912,33.5173,33.3345,33.4455,128400.0
2010-02-10 10:30:00,51.22,51.28,51.06,51.24,93200.0,33.4389,33.4781,33.3345,33.452,93200.0
2010-02-10 10:35:00,51.23,51.32,51.21,51.28,70200.0,33.4455,33.5042,33.4324,33.4781,70200.0
2010-02-10 10:40:00,51.27,51.34,51.19,51.25,72100.0,33.4716,33.5173,33.4193,33.4585,72100.0
2010-02-10 10:45:00,51.26,51.28,51.06,51.09,54900.0,33.465,33.4781,33.3345,33.3541,54900.0
2010-02-10 10:50:00,51.09,51.2,51.06,51.16,51300.0,33.3541,33.4259,33.3345,33.3998,51300.0
2010-02-10 10:55:00,51.14,51.23,51.12,51.15,65000.0,33.3867,33.4455,33.3736,33.3932,65000.0
2010-02-10 11:00:00,51.17,51.17,51.05,51.12,73400.0,33.4063,33.4063,33.3279,33.3736,73400.0
2010-02-10 11:05:00,51.12,51.18,51.06,51.17,58900.0,33.3736,33.4128,33.3345,33.4063,58900.0
2010-02-10 11:10:00,51.17,51.23,51.08,51.12,49400.0,33.4063,33.4455,33.3475,33.3736,49400.0
2010-02-10 11:15:00,51.11,51.19,51.06,51.06,43400.0,33.3671,33.4193,33.3345,33.3345,43400.0
2010-02-10 11:20:00,51.07,51.21,51.07,51.2,29700.0,33.341,33.4324,33.341,33.4259,29700.0
2010-02-10 11:25:00,51.21,51.25,51.16,51.21,84500.0,33.4324,33.4585,33.3998,33.4324,84500.0
2010-02-10 11:30:00,51.21,51.32,51.15,51.23,58500.0,33.4324,33.5042,33.3932,33.4455,58500.0
2010-02-10 11:35:00,51.23,51.26,51.18,51.21,43100.0,33.4455,33.465,33.4128,33.4324,43100.0
2010-02-10 11:40:00,51.18,51.23,51.08,51.15,36300.0,33.4128,33.4455,33.3475,33.3932,36300.0
2010-02-10 11:45:00,51.13,51.21,51.08,51.21,11600.0,33.3802,33.4324,33.3475,33.4324,11600.0
2010-02-10 11:50:00,51.22,51.22,51.08,51.1,22700.0,33.4389,33.4389,33.3475,33.3606,22700.0
2010-02-10 11:55:00,51.12,51.16,51.0,51.05,52400.0,33.3736,33.3998,33.2953,33.3279,52400.0
2010-02-10 12:00:00,51.05,51.15,50.91,51.11,80800.0,33.3279,33.3932,33.2365,33.3671,80800.0
2010-02-10 12:05:00,51.1,51.19,51.1,51.18,22100.0,33.3606,33.4193,33.3606,33.4128,22100.0
2010-02-10 12:10:00,51.18,51.22,51.17,51.19,60700.0,33.4128,33.4389,33.4063,33.4193,60700.0
2010-02-10 12:15:00,51.19,51.21,51.17,51.2,31600.0,33.4193,33.4324,33.4063,33.4259,31600.0
2010-02-10 12:20:00,51.2,51.46,51.2,51.45,117800.0,33.4259,33.5956,33.4259,33.5891,117800.0
2010-02-10 12:25:00,51.45,51.49,51.38,51.47,46400.0,33.5891,33.6152,33.5434,33.6021,46400.0
2010-02-10 12:30:00,51.48,51.59,51.38,51.41,62800.0,33.6087,33.6805,33.5434,33.563,62800.0
2010-02-10 12:35:00,51.41,51.5,51.41,51.48,26100.0,33.563,33.6217,33.563,33.6087,26100.0
2010-02-10 12:40:00,51.48,51.53,51.4,51.49,45500.0,33.6087,33.6413,33.5564,33.6152,45500.0
2010-02-10 12:45:00,51.48,51.51,51.39,51.47,112500.0,33.6087,33.6283,33.5499,33.6021,112500.0
2010-02-10 12:50:00,51.47,51.5,51.44,51.47,25900.0,33.6021,33.6217,33.5826,33.6021,25900.0
2010-02-10 12:55:00,51.47,51.52,51.46,51.51,39300.0,33.6021,33.6348,33.5956,33.6283,39300.0
2010-02-10 13:00:00,51.51,51.67,51.5,51.63,75500.0,33.6283,33.7327,33.6217,33.7066,75500.0
2010-02-10 13:05:00,51.63,51.74,51.59,51.72,70400.0,33.7066,33.7784,33.6805,33.7654,70400.0
2010-02-10 13:10:00,51.72,51.96,51.71,51.89,116800.0,33.7654,33.922,33.7588,33.8763,116800.0
2010-02-10 13:15:00,51.87,51.93,51.8,51.87,56700.0,33.8633,33.9025,33.8176,33.8633,56700.0
2010-02-10 13:20:00,51.87,51.9,51.82,51.88,22400.0,33.8633,33.8829,33.8306,33.8698,22400.0
2010-02-10 13:25:00,51.9,51.99,51.9,51.95,49100.0,33.8829,33.9416,33.8829,33.9155,49100.0
2010-02-10 13:30:00,51.93,51.98,51.74,51.87,40600.0,33.9025,33.9351,33.7784,33.8633,40600.0
2010-02-10 13:35:00,51.9,52.03,51.89,51.95,52200.0,33.8829,33.9677,33.8763,33.9155,52200.0
2010-02-10 13:40:00,51.95,51.99,51.83,51.93,85200.0,33.9155,33.9416,33.8372,33.9025,85200.0
2010-02-10 13:45:00,51.91,51.98,51.87,51.87,43800.0,33.8894,33.9351,33.8633,33.8633,43800.0
2010-02-10 13:50:00,51.85,51.92,51.8,51.84,21500.0,33.8502,33.8959,33.8176,33.8437,21500.0
2010-02-10 13:55:00,51.83,51.84,51.7,51.77,35700.0,33.8372,33.8437,33.7523,33.798,35700.0
2010-02-10 14:00:00,51.76,51.84,51.75,51.81,56000.0,33.7915,33.8437,33.7849,33.8241,56000.0
2010-02-10 14:05:00,51.8,51.81,51.7,51.73,172300.0,33.8176,33.8241,33.7523,33.7719,172300.0
2010-02-10 14:10:00,51.73,51.73,51.54,51.61,67000.0,33.7719,33.7719,33.6478,33.6935,67000.0
2010-02-10 14:15:00,51.63,51.7,51.56,51.56,64100.0,33.7066,33.7523,33.6609,33.6609,64100.0
2010-02-10 14:20:00,51.56,51.57,51.46,51.5,56600.0,33.6609,33.6674,33.5956,33.6217,56600.0
2010-02-10 14:25:00,51.5,51.59,51.49,51.5,45400.0,33.6217,33.6805,33.6152,33.6217,45400.0
2010-02-10 14:30:00,51.5,51.51,51.3,51.33,65500.0,33.6217,33.6283,33.4912,33.5107,65500.0
2010-02-10 14:35:00,51.33,51.37,51.28,51.34,80800.0,33.5107,33.5369,33.4781,33.5173,80800.0
2010-02-10 14:40:00,51.34,51.42,51.29,51.32,34400.0,33.5173,33.5695,33.4846,33.5042,34400.0
2010-02-10 14:45:00,51.3,51.33,51.23,51.27,49000.0,33.4912,33.5107,33.4455,33.4716,49000.0
2010-02-10 14:50:00,51.27,51.3,51.14,51.22,86000.0,33.4716,33.4912,33.3867,33.4389,86000.0
2010-02-10 14:55:00,51.22,51.28,51.21,51.23,22000.0,33.4389,33.4781,33.4324,33.4455,22000.0
2010-02-10 15:00:00,51.24,51.48,51.22,51.48,36300.0,33.452,33.6087,33.4389,33.6087,36300.0
2010-02-10 15:05:00,51.49,51.5,51.39,51.49,47400.0,33.6152,33.6217,33.5499,33.6152,47400.0
2010-02-10 15:10:00,51.49,51.5,51.4,51.44,57600.0,33.6152,33.6217,33.5564,33.5826,57600.0
2010-02-10 15:15:00,51.43,51.43,51.31,51.39,81500.0,33.576,33.576,33.4977,33.5499,81500.0
2010-02-10 15:20:00,51.4,51.43,51.31,51.42,42200.0,33.5564,33.576,33.4977,33.5695,42200.0
2010-02-10 15:25:00,51.43,51.52,51.43,51.44,46600.0,33.576,33.6348,33.576,33.5826,46600.0
2010-02-10 15:30:00,51.45,51.45,51.11,51.12,81400.0,33.5891,33.5891,33.3671,33.3736,81400.0
2010-02-10 15:35:00,51.11,51.22,51.03,51.16,72000.0,33.3671,33.4389,33.3149,33.3998,72000.0
2010-02-10 15:40:00,51.14,51.27,51.09,51.2,83100.0,33.3867,33.4716,33.3541,33.4259,83100.0
2010-02-10 15:45:00,51.19,51.3,51.19,51.24,73500.0,33.4193,33.4912,33.4193,33.452,73500.0
2010-02-10 15:50:00,51.25,51.28,51.14,51.19,85600.0,33.4585,33.4781,33.3867,33.4193,85600.0
2010-02-10 15:55:00,51.19,51.33,51.19,51.3,155200.0,33.4193,33.5107,33.4193,33.4912,155200.0
2010-02-11 09:30:00,51.31,51.7,51.13,51.35,124600.0,33.4977,33.7523,33.3802,33.5238,124600.0
2010-02-11 09:35:00,51.33,51.5,51.1,51.27,108700.0,33.5107,33.6217,33.3606,33.4716,108700.0
2010-02-11 09:40:00,51.26,51.28,51.0,51.0,67600.0,33.465,33.4781,33.2953,33.2953,67600.0
2010-02-11 09:45:00,51.01,51.15,50.91,51.02,222000.0,33.3018,33.3932,33.2365,33.3084,222000.0
2010-02-11 09:50:00,51.02,51.1,50.93,50.94,120500.0,33.3084,33.3606,33.2496,33.2561,120500.0
2010-02-11 09:55:00,50.93,51.2,50.93,51.05,88300.0,33.2496,33.4259,33.2496,33.3279,88300.0
2010-02-11 10:00:00,51.04,51.14,50.96,51.02,86800.0,33.3214,33.3867,33.2692,33.3084,86800.0
2010-02-11 10:05:00,51.01,51.13,50.98,51.06,66400.0,33.3018,33.3802,33.2822,33.3345,66400.0
2010-02-11 10:10:00,51.08,51.34,51.06,51.25,76300.0,33.3475,33.5173,33.3345,33.4585,76300.0
2010-02-11 10:15:00,51.26,51.33,51.08,51.15,93000.0,33.465,33.5107,33.3475,33.3932,93000.0
2010-02-11 10:20:00,51.13,51.22,50.95,51.07,45600.0,33.3802,33.4389,33.2627,33.341,45600.0
2010-02-11 10:25:00,51.09,51.18,51.01,51.14,44000.0,33.3541,33.4128,33.3018,33.3867,44000.0
2010-02-11 10:30:00,51.14,51.14,50.93,50.93,56000.0,33.3867,33.3867,33.2496,33.2496,56000.0
2010-02-11 10:35:00,50.94,51.0,50.74,50.97,95300.0,33.2561,33.2953,33.1256,33.2757,95300.0
2010-02-11 10:40:00,50.95,51.02,50.91,50.97,32600.0,33.2627,33.3084,33.2365,33.2757,32600.0
2010-02-11 10:45:00,50.98,51.16,50.93,51.03,47200.0,33.2822,33.3998,33.2496,33.3149,47200.0
2010-02-11 10:50:00,51.0,51.0,50.84,50.96,51600.0,33.2953,33.2953,33.1908,33.2692,51600.0
2010-02-11 10:55:00,50.96,51.06,50.9,51.05,56600.0,33.2692,33.3345,33.23,33.3279,56600.0
2010-02-11 11:00:00,51.04,51.18,51.01,51.15,30200.0,33.3214,33.4128,33.3018,33.3932,30200.0
2010-02-11 11:05:00,51.16,51.24,50.98,51.02,30500.0,33.3998,33.452,33.2822,33.3084,30500.0
2010-02-11 11:10:00,51.03,51.28,51.03,51.21,42500.0,33.3149,33.4781,33.3149,33.4324,42500.0
2010-02-11 11:15:00,51.2,51.31,51.07,51.15,31300.0,33.4259,33.4977,33.341,33.3932,31300.0
2010-02-11 11:20:00,51.16,51.39,51.13,51.31,50000.0,33.3998,33.5499,33.3802,33.4977,50000.0
2010-02-11 11:25:00,51.33,51.4,51.23,51.3,36600.0,33.5107,33.5564,33.4455,33.4912,36600.0
2010-02-11 11:30:00,51.3,51.34,51.17,51.23,30300.0,33.4912,33.5173,33.4063,33.4455,30300.0
2010-02-11 11:35:00,51.22,51.23,51.05,51.11,39200.0,33.4389,33.4455,33.3279,33.3671,39200.0
2010-02-11 11:40:00,51.1,51.43,51.01,51.41,82500.0,33.3606,33.576,33.3018,33.563,82500.0
2010-02-11 11:45:00,51.4,51.55,51.34,51.49,89700.0,33.5564,33.6544,33.5173,33.6152,89700.0
2010-02-11 11:50:00,51.48,51.54,51.41,51.47,49400.0,33.6087,33.6478,33.563,33.6021,49400.0
2010-02-11 11:55:00,51.45,51.5,51.4,51.43,80000.0,33.5891,33.6217,33.5564,33.576,80000.0
2010-02-11 12:00:00,51.43,51.45,51.35,51.37,29700.0,33.576,33.5891,33.5238,33.5369,29700.0
2010-02-11 12:05:00,51.37,51.39,51.2,51.23,36200.0,33.5369,33.5499,33.4259,33.4455,36200.0
2010-02-11 12:10:00,51.23,51.31,51.19,51.29,38200.0,33.4455,33.4977,33.4193,33.4846,38200.0
2010-02-11 12:15:00,51.28,51.4,51.27,51.3,42200.0,33.4781,33.5564,33.4716,33.4912,42200.0
2010-02-11 12:20:00,51.3,51.38,51.27,51.35,83100.0,33.4912,33.5434,33.4716,33.5238,83100.0
2010-02-11 12:25:00,51.35,51.37,51.27,51.28,17800.0,33.5238,33.5369,33.4716,33.4781,17800.0
2010-02-11 12:30:00,51.27,51.31,51.15,51.24,39300.0,33.4716,33.4977,33.3932,33.452,39300.0
2010-02-11 12:35:00,51.24,51.28,51.19,51.26,27200.0,33.452,33.4781,33.4193,33.465,27200.0
2010-02-11 12:40:00,51.25,51.33,51.24,51.33,17200.0,33.4585,33.5107,33.452,33.5107,17200.0
2010-02-11 12:45:00,51.33,51.36,51.21,51.22,43800.0,33.5107,33.5303,33.4324,33.4389,43800.0
2010-02-11 12:50:00,51.23,51.35,51.23,51.34,42100.0,33.4455,33.5238,33.4455,33.5173,42100.0
2010-02-11 12:55:00,51.33,51.39,51.3,51.3,37900.0,33.5107,33.5499,33.4912,33.4912,37900.0
2010-02-11 13:00:00,51.31,51.32,51.2,51.24,13900.0,33.4977,33.5042,33.4259,33.452,13900.0
2010-02-11 13:05:00,51.23,51.23,51.15,51.16,11600.0,33.4455,33.4455,33.3932,33.3998,11600.0
2010-02-11 13:10:00,51.19,51.31,51.19,51.3,37500.0,33.4193,33.4977,33.4193,33.4912,37500.0
2010-02-11 13:15:00,51.29,51.36,51.26,51.33,34200.0,33.4846,33.5303,33.465,33.5107,34200.0
2010-02-11 13:20:00,51.34,51.45,51.32,51.44,20600.0,33.5173,33.5891,33.5042,33.5826,20600.0
2010-02-11 13:25:00,51.44,51.54,51.44,51.49,37400.0,33.5826,33.6478,33.5826,33.6152,37400.0
2010-02-11 13:30:00,51.52,51.65,51.5,51.61,67100.0,33.6348,33.7197,33.6217,33.6935,67100.0
2010-02-11 13:35:00,51.62,51.62,51.39,51.41,31000.0,33.7001,33.7001,33.5499,33.563,31000.0
2010-02-11 13:40:00,51.4,51.4,51.34,51.38,21500.0,33.5564,33.5564,33.5173,33.5434,21500.0
2010-02-11 13:45:00,51.38,51.38,51.2,51.25,38300.0,33.5434,33.5434,33.4259,33.4585,38300.0
2010-02-11 13:50:00,51.24,51.3,51.22,51.29,20200.0,33.452,33.4912,33.4389,33.4846,20200.0
2010-02-11 13:55:00,51.28,51.37,51.25,51.26,27600.0,33.4781,33.5369,33.4585,33.465,27600.0
2010-02-11 14:00:00,51.24,51.25,51.16,51.2,25300.0,33.452,33.4585,33.3998,33.4259,25300.0
2010-02-11 14:05:00,51.2,51.24,51.12,51.19,42000.0,33.4259,33.452,33.3736,33.4193,42000.0
2010-02-11 14:10:00,51.18,51.18,51.06,51.11,56100.0,33.4128,33.4128,33.3345,33.3671,56100.0
2010-02-11 14:15:00,51.11,51.19,51.11,51.15,23100.0,33.3671,33.4193,33.3671,33.3932,23100.0
2010-02-11 14:20:00,51.16,51.16,51.06,51.11,21200.0,33.3998,33.3998,33.3345,33.3671,21200.0
2010-02-11 14:25:00,51.11,51.23,51.1,51.22,52100.0,33.3671,33.4455,33.3606,33.4389,52100.0
2010-02-11 14:30:00,51.2,51.23,51.15,51.18,25200.0,33.4259,33.4455,33.3932,33.4128,25200.0
2010-02-11 14:35:00,51.19,51.2,51.07,51.12,40600.0,33.4193,33.4259,33.341,33.3736,40600.0
2010-02-11 14:40:00,51.13,51.13,51.06,51.09,28900.0,33.3802,33.3802,33.3345,33.3541,28900.0
2010-02-11 14:45:00,51.09,51.13,51.06,51.06,41100.0,33.3541,33.3802,33.3345,33.3345,41100.0
2010-02-11 14:50:00,51.07,51.18,51.07,51.08,35400.0,33.341,33.4128,33.341,33.3475,35400.0
2010-02-11 14:55:00,51.09,51.16,51.09,51.13,20800.0,33.3541,33.3998,33.3541,33.3802,20800.0
2010-02-11 15:00:00,51.13,51.15,50.99,51.0,69000.0,33.3802,33.3932,33.2888,33.2953,69000.0
2010-02-11 15:05:00,51.0,51.08,51.0,51.04,67100.0,33.2953,33.3475,33.2953,33.3214,67100.0
2010-02-11 15:10:00,51.04,51.17,51.04,51.17,45300.0,33.3214,33.4063,33.3214,33.4063,45300.0
2010-02-11 15:15:00,51.17,51.18,51.1,51.14,64400.0,33.4063,33.4128,33.3606,33.3867,64400.0
2010-02-11 15:20:00,51.15,51.19,51.1,51.14,52800.0,33.3932,33.4193,33.3606,33.3867,52800.0
2010-02-11 15:25:00,51.14,51.14,51.03,51.06,52300.0,33.3867,33.3867,33.3149,33.3345,52300.0
2010-02-11 15:30:00,51.05,51.26,51.03,51.26,79100.0,33.3279,33.465,33.3149,33.465,79100.0
2010-02-11 15:35:00,51.26,51.27,51.2,51.21,63000.0,33.465,33.4716,33.4259,33.4324,63000.0
2010-02-11 15:40:00,51.22,51.39,51.22,51.38,106200.0,33.4389,33.5499,33.4389,33.5434,106200.0
2010-02-11 15:45:00,51.39,51.39,51.22,51.22,85500.0,33.5499,33.5499,33.4389,33.4389,85500.0
2010-02-11 15:50:00,51.22,51.41,51.22,51.41,155900.0,33.4389,33.563,33.4389,33.563,155900.0
2010-02-11 15:55:00,51.4,51.44,51.36,51.39,292200.0,33.5564,33.5826,33.5303,33.5499,292200.0
2010-02-12 09:30:00,51.41,51.61,51.14,51.36,228800.0,33.563,33.6935,33.3867,33.5303,228800.0
2010-02-12 09:35:00,51.34,51.34,50.85,50.85,278300.0,33.5173,33.5173,33.1974,33.1974,278300.0
2010-02-12 09:40:00,50.85,51.01,50.7,50.97,196300.0,33.1974,33.3018,33.0994,33.2757,196300.0
2010-02-12 09:45:00,50.97,51.05,50.91,50.98,142400.0,33.2757,33.3279,33.2365,33.2822,142400.0
2010-02-12 09:50:00,50.99,50.99,50.73,50.73,136500.0,33.2888,33.2888,33.119,33.119,136500.0
2010-02-12 09:55:00,50.77,51.05,50.75,51.05,273500.0,33.1451,33.3279,33.1321,33.3279,273500.0
2010-02-12 10:00:00,51.05,51.05,50.8,50.94,106500.0,33.3279,33.3279,33.1647,33.2561,106500.0
2010-02-12 10:05:00,50.93,51.22,50.9,51.21,122600.0,33.2496,33.4389,33.23,33.4324,122600.0
2010-02-12 10:10:00,51.22,51.39,51.12,51.18,113000.0,33.4389,33.5499,33.3736,33.4128,113000.0
2010-02-12 10:15:00,51.19,51.33,51.14,51.2,83600.0,33.4193,33.5107,33.3867,33.4259,83600.0
2010-02-12 10:20:00,51.16,51.24,51.11,51.11,63700.0,33.3998,33.452,33.3671,33.3671,63700.0
2010-02-12 10:25:00,51.13,51.16,51.01,51.13,109800.0,33.3802,33.3998,33.3018,33.3802,109800.0
2010-02-12 10:30:00,51.12,51.2,51.06,51.11,91200.0,33.3736,33.4259,33.3345,33.3671,91200.0
2010-02-12 10:35:00,51.1,51.14,50.87,50.91,135600.0,33.3606,33.3867,33.2104,33.2365,135600.0
2010-02-12 10:40:00,50.92,51.03,50.87,50.95,55900.0,33.2431,33.3149,33.2104,33.2627,55900.0
2010-02-12 10:45:00,50.98,51.11,50.95,51.02,38600.0,33.2822,33.3671,33.2627,33.3084,38600.0
2010-02-12 10:50:00,51.03,51.05,50.87,50.94,43700.0,33.3149,33.3279,33.2104,33.2561,43700.0
2010-02-12 10:55:00,50.95,51.12,50.94,51.07,65000.0,33.2627,33.3736,33.2561,33.341,65000.0
2010-02-12 11:00:00,51.07,51.09,50.89,50.93,75200.0,33.341,33.3541,33.2235,33.2496,75200.0
2010-02-12 11:05:00,50.92,50.97,50.82,50.88,53900.0,33.2431,33.2757,33.1778,33.217,53900.0
2010-02-12 11:10:00,50.88,51.01,50.84,51.0,55100.0,33.217,33.3018,33.1908,33.2953,55100.0
2010-02-12 11:15:00,50.99,51.17,50.99,51.1,105300.0,33.2888,33.4063,33.2888,33.3606,105300.0
2010-02-12 11:20:00,51.11,51.23,51.1,51.17,85600.0,33.3671,33.4455,33.3606,33.4063,85600.0
2010-02-12 11:25:00,51.17,51.22,51.15,51.17,57900.0,33.4063,33.4389,33.3932,33.4063,57900.0
2010-02-12 11:30:00,51.18,51.25,51.18,51.23,80600.0,33.4128,33.4585,33.4128,33.4455,80600.0
2010-02-12 11:35:00,51.23,51.25,51.08,51.08,25100.0,33.4455,33.4585,33.3475,33.3475,25100.0
2010-02-12 11:40:00,51.07,51.1,51.03,51.03,39300.0,33.341,33.3606,33.3149,33.3149,39300.0
2010-02-12 11:45:00,51.03,51.1,50.97,50.98,41400.0,33.3149,33.3606,33.2757,33.2822,41400.0
2010-02-12 11:50:00,50.98,51.0,50.86,50.91,38900.0,33.2822,33.2953,33.2039,33.2365,38900.0
2010-02-12 11:55:00,50.91,50.92,50.8,50.81,45700.0,33.2365,33.2431,33.1647,33.1713,45700.0
2010-02-12 12:00:00,50.8,50.99,50.78,50.96,73800.0,33.1647,33.2888,33.1517,33.2692,73800.0
2010-02-12 12:05:00,50.98,51.05,50.93,51.02,83700.0,33.2822,33.3279,33.2496,33.3084,83700.0
2010-02-12 12:10:00,51.03,51.13,51.01,51.07,61300.0,33.3149,33.3802,33.3018,33.341,61300.0
2010-02-12 12:15:00,51.09,51.3,51.09,51.2,98300.0,33.3541,33.4912,33.3541,33.4259,98300.0
2010-02-12 12:20:00,51.21,51.3,51.18,51.26,81600.0,33.4324,33.4912,33.4128,33.465,81600.0
2010-02-12 12:25:00,51.26,51.28,51.02,51.02,62500.0,33.465,33.4781,33.3084,33.3084,62500.0
2010-02-12 12:30:00,51.02,51.08,50.94,50.94,44300.0,33.3084,33.3475,33.2561,33.2561,44300.0
2010-02-12 12:35:00,50.95,51.0,50.87,50.98,65900.0,33.2627,33.2953,33.2104,33.2822,65900.0
2010-02-12 12:40:00,50.97,51.01,50.95,50.96,28300.0,33.2757,33.3018,33.2627,33.2692,28300.0
2010-02-12 12:45:00,50.96,51.01,50.95,50.97,21900.0,33.2692,33.3018,33.2627,33.2757,21900.0
2010-02-12 12:50:00,50.95,50.97,50.89,50.92,37400.0,33.2627,33.2757,33.2235,33.2431,37400.0
2010-02-12 12:55:00,50.92,50.93,50.82,50.87,33400.0,33.2431,33.2496,33.1778,33.2104,33400.0
2010-02-12 13:00:00,50.87,50.88,50.85,50.87,28300.0,33.2104,33.217,33.1974,33.2104,28300.0
2010-02-12 13:05:00,50.87,50.88,50.8,50.81,61900.0,33.2104,33.217,33.1647,33.1713,61900.0
2010-02-12 13:10:00,50.81,50.83,50.76,50.8,43800.0,33.1713,33.1843,33.1386,33.1647,43800.0
2010-02-12 13:15:00,50.8,50.8,50.64,50.66,93200.0,33.1647,33.1647,33.0603,33.0733,93200.0
2010-02-12 13:20:00,50.66,50.7,50.6,50.68,101200.0,33.0733,33.0994,33.0342,33.0864,101200.0
2010-02-12 13:25:00,50.68,50.73,50.67,50.71,39300.0,33.0864,33.119,33.0799,33.106,39300.0
2010-02-12 13:30:00,50.71,50.71,50.62,50.7,104100.0,33.106,33.106,33.0472,33.0994,104100.0
2010-02-12 13:35:00,50.72,50.78,50.7,50.77,34300.0,33.1125,33.1517,33.0994,33.1451,34300.0
2010-02-12 13:40:00,50.78,50.93,50.78,50.92,62400.0,33.1517,33.2496,33.1517,33.2431,62400.0
2010-02-12 13:45:00,50.91,50.92,50.86,50.89,30100.0,33.2365,33.2431,33.2039,33.2235,30100.0
2010-02-12 13:50:00,50.88,50.95,50.88,50.94,46900.0,33.217,33.2627,33.217,33.2561,46900.0
2010-02-12 13:55:00,50.94,50.96,50.91,50.95,44200.0,33.2561,33.2692,33.2365,33.2627,44200.0
2010-02-12 14:00:00,50.95,51.07,50.94,50.99,62700.0,33.2627,33.341,33.2561,33.2888,62700.0
2010-02-12 14:05:00,50.99,51.12,50.99,51.12,38100.0,33.2888,33.3736,33.2888,33.3736,38100.0
2010-02-12 14:10:00,51.13,51.29,51.13,51.21,80400.0,33.3802,33.4846,33.3802,33.4324,80400.0
2010-02-12 14:15:00,51.22,51.3,51.19,51.27,43300.0,33.4389,33.4912,33.4193,33.4716,43300.0
2010-02-12 14:20:00,51.29,51.42,51.26,51.35,78100.0,33.4846,33.5695,33.465,33.5238,78100.0
2010-02-12 14:25:00,51.34,51.39,51.22,51.31,60200.0,33.5173,33.5499,33.4389,33.4977,60200.0
2010-02-12 14:30:00,51.31,51.36,51.25,51.32,38300.0,33.4977,33.5303,33.4585,33.5042,38300.0
2010-02-12 14:35:00,51.32,51.35,51.22,51.27,34300.0,33.5042,33.5238,33.4389,33.4716,34300.0
2010-02-12 14:40:00,51.26,51.29,51.16,51.26,38700.0,33.465,33.4846,33.3998,33.465,38700.0
2010-02-12 14:45:00,51.27,51.41,51.26,51.39,34000.0,33.4716,33.563,33.465,33.5499,34000.0
2010-02-12 14:50:00,51.38,51.45,51.37,51.4,53500.0,33.5434,33.5891,33.5369,33.5564,53500.0
2010-02-12 14:55:00,51.4,51.4,51.22,51.31,43300.0,33.5564,33.5564,33.4389,33.4977,43300.0
2010-02-12 15:00:00,51.3,51.31,51.11,51.18,46300.0,33.4912,33.4977,33.3671,33.4128,46300.0
2010-02-12 15:05:00,51.19,51.32,51.17,51.29,46500.0,33.4193,33.5042,33.4063,33.4846,46500.0
2010-02-12 15:10:00,51.28,51.31,51.14,51.25,68400.0,33.4781,33.4977,33.3867,33.4585,68400.0
2010-02-12 15:15:00,51.26,51.3,51.19,51.24,57500.0,33.465,33.4912,33.4193,33.452,57500.0
2010-02-12 15:20:00,51.23,51.28,51.19,51.19,92700.0,33.4455,33.4781,33.4193,33.4193,92700.0
2010-02-12 15:25:00,51.19,51.2,51.08,51.08,70300.0,33.4193,33.4259,33.3475,33.3475,70300.0
2010-02-12 15:30:00,51.08,51.1,50.96,51.06,94800.0,33.3475,33.3606,33.2692,33.3345,94800.0
2010-02-12 15:35:00,51.06,51.13,51.05,51.06,62200.0,33.3345,33.3802,33.3279,33.3345,62200.0
2010-02-12 15:40:00,51.05,51.45,51.04,51.34,132500.0,33.3279,33.5891,33.3214,33.5173,132500.0
2010-02-12 15:45:00,51.34,51.49,51.3,51.46,118000.0,33.5173,33.6152,33.4912,33.5956,118000.0
2010-02-12 15:50:00,51.46,51.54,51.34,51.53,180300.0,33.5956,33.6478,33.5173,33.6413,180300.0
2010-02-12 15:55:00,51.53,51.56,51.33,51.52,365500.0,33.6413,33.6609,33.5107,33.6348,365500.0
2010-02-16 09:30:00,51.74,52.15,51.6,51.94,127100.0,33.7784,34.0461,33.687,33.909,127100.0
2010-02-16 09:35:00,51.92,52.1,51.54,51.85,146400.0,33.8959,34.0134,33.6478,33.8502,146400.0
2010-02-16 09:40:00,51.85,51.97,51.65,51.89,78100.0,33.8502,33.9286,33.7197,33.8763,78100.0
2010-02-16 09:45:00,51.87,52.0,51.78,51.84,74300.0,33.8633,33.9482,33.8045,33.8437,74300.0
2010-02-16 09:50:00,51.84,51.91,51.75,51.87,41600.0,33.8437,33.8894,33.7849,33.8633,41600.0
2010-02-16 09:55:00,51.87,51.87,51.63,51.65,77000.0,33.8633,33.8633,33.7066,33.7197,77000.0
2010-02-16 10:00:00,51.65,51.9,51.65,51.69,64000.0,33.7197,33.8829,33.7197,33.7458,64000.0
2010-02-16 10:05:00,51.69,51.72,51.47,51.58,139900.0,33.7458,33.7654,33.6021,33.674,139900.0
2010-02-16 10:10:00,51.58,51.68,51.55,51.63,57100.0,33.674,33.7392,33.6544,33.7066,57100.0
2010-02-16 10:15:00,51.67,51.77,51.6,51.65,85400.0,33.7327,33.798,33.687,33.7197,85400.0
2010-02-16 10:20:00,51.66,51.7,51.44,51.49,84900.0,33.7262,33.7523,33.5826,33.6152,84900.0
2010-02-16 10:25:00,51.48,51.6,51.38,51.4,112000.0,33.6087,33.687,33.5434,33.5564,112000.0
2010-02-16 10:30:00,51.41,51.49,51.27,51.42,134600.0,33.563,33.6152,33.4716,33.5695,134600.0
2010-02-16 10:35:00,51.44,51.53,51.38,51.53,62000.0,33.5826,33.6413,33.5434,33.6413,62000.0
2010-02-16 10:40:00,51.54,51.74,51.53,51.71,99800.0,33.6478,33.7784,33.6413,33.7588,99800.0
2010-02-16 10:45:00,51.71,51.73,51.67,51.68,46300.0,33.7588,33.7719,33.7327,33.7392,46300.0
2010-02-16 10:50:00,51.68,51.74,51.63,51.64,52300.0,33.7392,33.7784,33.7066,33.7131,52300.0
2010-02-16 10:55:00,51.64,51.8,51.63,51.8,66800.0,33.7131,33.8176,33.7066,33.8176,66800.0
2010-02-16 11:00:00,51.8,51.85,51.61,51.68,93000.0,33.8176,33.8502,33.6935,33.7392,93000.0
2010-02-16 11:05:00,51.69,51.77,51.51,51.54,51500.0,33.7458,33.798,33.6283,33.6478,51500.0
2010-02-16 11:10:00,51.54,51.61,51.5,51.5,59000.0,33.6478,33.6935,33.6217,33.6217,59000.0
2010-02-16 11:15:00,51.5,51.62,51.49,51.58,149200.0,33.6217,33.7001,33.6152,33.674,149200.0
2010-02-16 11:20:00,51.59,51.62,51.53,51.57,61500.0,33.6805,33.7001,33.6413,33.6674,61500.0
2010-02-16 11:25:00,51.57,51.59,51.53,51.58,51800.0,33.6674,33.6805,33.6413,33.674,51800.0
2010-02-16 11:30:00,51.59,51.74,51.56,51.6,87700.0,33.6805,33.7784,33.6609,33.687,87700.0
2010-02-16 11:35:00,51.61,51.72,51.55,51.72,61300.0,33.6935,33.7654,33.6544,33.7654,61300.0
2010-02-16 11:40:00,51.73,51.87,51.72,51.85,116000.0,33.7719,33.8633,33.7654,33.8502,116000.0
2010-02-16 11:45:00,51.85,51.88,51.77,51.8,93300.0,33.8502,33.8698,33.798,33.8176,93300.0
2010-02-16 11:50:00,51.8,51.88,51.8,51.85,40400.0,33.8176,33.8698,33.8176,33.8502,40400.0
2010-02-16 11:55:00,51.84,52.1,51.82,52.08,115600.0,33.8437,34.0134,33.8306,34.0004,115600.0
2010-02-16 12:00:00,52.07,52.19,51.97,52.02,105900.0,33.9939,34.0722,33.9286,33.9612,105900.0
2010-02-16 12:05:00,52.01,52.07,51.98,52.04,38000.0,33.9547,33.9939,33.9351,33.9743,38000.0
2010-02-16 12:10:00,52.02,52.06,51.99,52.03,80700.0,33.9612,33.9873,33.9416,33.9677,80700.0
2010-02-16 12:15:00,52.03,52.06,52.02,52.04,32400.0,33.9677,33.9873,33.9612,33.9743,32400.0
2010-02-16 12:20:00,52.03,52.07,52.02,52.07,72700.0,33.9677,33.9939,33.9612,33.9939,72700.0
2010-02-16 12:25:00,52.07,52.09,51.99,52.07,77900.0,33.9939,34.0069,33.9416,33.9939,77900.0
2010-02-16 12:30:00,52.08,52.23,52.07,52.2,106000.0,34.0004,34.0983,33.9939,34.0787,106000.0
2010-02-16 12:35:00,52.22,52.3,52.17,52.19,103200.0,34.0918,34.144,34.0591,34.0722,103200.0
2010-02-16 12:40:00,52.2,52.23,52.14,52.15,53500.0,34.0787,34.0983,34.0396,34.0461,53500.0
2010-02-16 12:45:00,52.14,52.2,52.07,52.09,46100.0,34.0396,34.0787,33.9939,34.0069,46100.0
2010-02-16 12:50:00,52.09,52.18,52.05,52.11,38300.0,34.0069,34.0657,33.9808,34.02,38300.0
2010-02-16 12:55:00,52.11,52.14,52.07,52.09,48500.0,34.02,34.0396,33.9939,34.0069,48500.0
2010-02-16 13:00:00,52.08,52.17,52.02,52.04,32200.0,34.0004,34.0591,33.9612,33.9743,32200.0
2010-02-16 13:05:00,52.03,52.07,52.02,52.04,35200.0,33.9677,33.9939,33.9612,33.9743,35200.0
2010-02-16 13:10:00,52.06,52.08,52.0,52.02,140200.0,33.9873,34.0004,33.9482,33.9612,140200.0
2010-02-16 13:15:00,52.02,52.09,51.95,52.08,144200.0,33.9612,34.0069,33.9155,34.0004,144200.0
2010-02-16 13:20:00,52.07,52.16,52.04,52.07,63300.0,33.9939,34.0526,33.9743,33.9939,63300.0
2010-02-16 13:25:00,52.05,52.13,52.05,52.12,108000.0,33.9808,34.033,33.9808,34.0265,108000.0
2010-02-16 13:30:00,52.12,52.2,52.11,52.15,70100.0,34.0265,34.0787,34.02,34.0461,70100.0
2010-02-16 13:35:00,52.17,52.19,52.13,52.17,52000.0,34.0591,34.0722,34.033,34.0591,52000.0
2010-02-16 13:40:00,52.18,52.19,52.13,52.16,60700.0,34.0657,34.0722,34.033,34.0526,60700.0
2010-02-16 13:45:00,52.16,52.22,52.15,52.21,38300.0,34.0526,34.0918,34.0461,34.0853,38300.0
2010-02-16 13:50:00,52.22,52.38,52.21,52.3,109800.0,34.0918,34.1962,34.0853,34.144,109800.0
2010-02-16 13:55:00,52.31,52.4,52.31,52.39,36800.0,34.1505,34.2093,34.1505,34.2028,36800.0
2010-02-16 14:00:00,52.38,52.4,52.31,52.32,43200.0,34.1962,34.2093,34.1505,34.1571,43200.0
2010-02-16 14:05:00,52.33,52.43,52.33,52.37,68300.0,34.1636,34.2289,34.1636,34.1897,68300.0
2010-02-16 14:10:00,52.37,52.42,52.3,52.37,70600.0,34.1897,34.2223,34.144,34.1897,70600.0
2010-02-16 14:15:00,52.38,52.42,52.34,52.39,19900.0,34.1962,34.2223,34.1701,34.2028,19900.0
2010-02-16 14:20:00,52.38,52.49,52.36,52.46,46700.0,34.1962,34.268,34.1832,34.2485,46700.0
2010-02-16 14:25:00,52.45,52.5,52.44,52.49,110300.0,34.2419,34.2746,34.2354,34.268,110300.0
2010-02-16 14:30:00,52.5,52.5,52.26,52.29,52100.0,34.2746,34.2746,34.1179,34.1375,52100.0
2010-02-16 14:35:00,52.29,52.35,52.22,52.22,29200.0,34.1375,34.1766,34.0918,34.0918,29200.0
2010-02-16 14:40:00,52.23,52.38,52.23,52.33,37600.0,34.0983,34.1962,34.0983,34.1636,37600.0
2010-02-16 14:45:00,52.33,52.38,52.32,52.33,36500.0,34.1636,34.1962,34.1571,34.1636,36500.0
2010-02-16 14:50:00,52.34,52.43,52.31,52.37,42500.0,34.1701,34.2289,34.1505,34.1897,42500.0
2010-02-16 14:55:00,52.37,52.43,52.32,52.33,43800.0,34.1897,34.2289,34.1571,34.1636,43800.0
2010-02-16 15:00:00,52.34,52.4,52.33,52.38,21200.0,34.1701,34.2093,34.1636,34.1962,21200.0
2010-02-16 15:05:00,52.37,52.42,52.34,52.34,34600.0,34.1897,34.2223,34.1701,34.1701,34600.0
2010-02-16 15:10:00,52.35,52.37,52.3,52.31,36200.0,34.1766,34.1897,34.144,34.1505,36200.0
2010-02-16 15:15:00,52.33,52.37,52.29,52.37,54800.0,34.1636,34.1897,34.1375,34.1897,54800.0
2010-02-16 15:20:00,52.37,52.4,52.35,52.38,100800.0,34.1897,34.2093,34.1766,34.1962,100800.0
2010-02-16 15:25:00,52.39,52.42,52.32,52.35,90300.0,34.2028,34.2223,34.1571,34.1766,90300.0
2010-02-16 15:30:00,52.35,52.49,52.35,52.46,211300.0,34.1766,34.268,34.1766,34.2485,211300.0
2010-02-16 15:35:00,52.46,52.5,52.41,52.43,137900.0,34.2485,34.2746,34.2158,34.2289,137900.0
2010-02-16 15:40:00,52.43,52.48,52.39,52.42,174900.0,34.2289,34.2615,34.2028,34.2223,174900.0
2010-02-16 15:45:00,52.42,52.46,52.37,52.43,97600.0,34.2223,34.2485,34.1897,34.2289,97600.0
2010-02-16 15:50:00,52.43,52.49,52.38,52.45,154400.0,34.2289,34.268,34.1962,34.2419,154400.0
2010-02-16 15:55:00,52.45,52.46,52.3,52.42,258400.0,34.2419,34.2485,34.144,34.2223,258400.0
2010-02-17 09:30:00,52.74,52.8,52.53,52.77,112900.0,34.4313,34.4704,34.2942,34.4508,112900.0
2010-02-17 09:35:00,52.77,52.78,51.99,52.15,258600.0,34.4508,34.4574,33.9416,34.0461,258600.0
2010-02-17 09:40:00,52.18,52.26,51.77,51.87,184700.0,34.0657,34.1179,33.798,33.8633,184700.0
2010-02-17 09:45:00,51.9,52.09,51.81,52.03,153100.0,33.8829,34.0069,33.8241,33.9677,153100.0
2010-02-17 09:50:00,52.03,52.1,51.79,51.82,113500.0,33.9677,34.0134,33.8111,33.8306,113500.0
2010-02-17 09:55:00,51.83,51.94,51.77,51.87,118600.0,33.8372,33.909,33.798,33.8633,118600.0
2010-02-17 10:00:00,51.87,52.0,51.82,51.9,105700.0,33.8633,33.9482,33.8306,33.8829,105700.0
2010-02-17 10:05:00,51.91,52.1,51.91,52.09,79400.0,33.8894,34.0134,33.8894,34.0069,79400.0
2010-02-17 10:10:00,52.08,52.17,52.08,52.09,92400.0,34.0004,34.0591,34.0004,34.0069,92400.0
2010-02-17 10:15:00,52.08,52.11,51.91,52.01,72200.0,34.0004,34.02,33.8894,33.9547,72200.0
2010-02-17 10:20:00,52.03,52.14,51.93,51.94,73900.0,33.9677,34.0396,33.9025,33.909,73900.0
2010-02-17 10:25:00,51.93,52.05,51.87,52.05,72800.0,33.9025,33.9808,33.8633,33.9808,72800.0
2010-02-17 10:30:00,52.05,52.22,52.02,52.21,80600.0,33.9808,34.0918,33.9612,34.0853,80600.0
2010-02-17 10:35:00,52.23,52.26,52.13,52.13,85600.0,34.0983,34.1179,34.033,34.033,85600.0
2010-02-17 10:40:00,52.12,52.2,52.1,52.11,68700.0,34.0265,34.0787,34.0134,34.02,68700.0
2010-02-17 10:45:00,52.12,52.14,51.93,51.93,105700.0,34.0265,34.0396,33.9025,33.9025,105700.0
2010-02-17 10:50:00,51.94,51.98,51.81,51.95,101000.0,33.909,33.9351,33.8241,33.9155,101000.0
2010-02-17 10:55:00,51.95,52.04,51.83,52.04,56800.0,33.9155,33.9743,33.8372,33.9743,56800.0
2010-02-17 11:00:00,52.02,52.05,51.89,51.93,60300.0,33.9612,33.9808,33.8763,33.9025,60300.0
2010-02-17 11:05:00,51.92,52.02,51.88,51.95,53400.0,33.8959,33.9612,33.8698,33.9155,53400.0
2010-02-17 11:10:00,51.93,52.0,51.83,51.99,49800.0,33.9025,33.9482,33.8372,33.9416,49800.0
2010-02-17 11:15:00,51.99,52.0,51.91,51.94,30800.0,33.9416,33.9482,33.8894,33.909,30800.0
2010-02-17 11:20:00,51.94,52.02,51.92,52.01,27000.0,33.909,33.9612,33.8959,33.9547,27000.0
2010-02-17 11:25:00,52.01,52.02,51.79,51.88,133400.0,33.9547,33.9612,33.8111,33.8698,133400.0
2010-02-17 11:30:00,51.86,51.86,51.65,51.67,94800.0,33.8568,33.8568,33.7197,33.7327,94800.0
2010-02-17 11:35:00,51.69,51.77,51.48,51.58,161500.0,33.7458,33.798,33.6087,33.674,161500.0
2010-02-17 11:40:00,51.57,51.57,51.42,51.45,111900.0,33.6674,33.6674,33.5695,33.5891,111900.0
2010-02-17 11:45:00,51.44,51.73,51.44,51.7,59800.0,33.5826,33.7719,33.5826,33.7523,59800.0
2010-02-17 11:50:00,51.72,51.76,51.6,51.62,102100.0,33.7654,33.7915,33.687,33.7001,102100.0
2010-02-17 11:55:00,51.62,51.67,51.57,51.62,38700.0,33.7001,33.7327,33.6674,33.7001,38700.0
2010-02-17 12:00:00,51.61,51.76,51.61,51.71,52400.0,33.6935,33.7915,33.6935,33.7588,52400.0
2010-02-17 12:05:00,51.69,51.71,51.6,51.65,41500.0,33.7458,33.7588,33.687,33.7197,41500.0
2010-02-17 12:10:00,51.64,51.64,51.56,51.56,43800.0,33.7131,33.7131,33.6609,33.6609,43800.0
2010-02-17 12:15:00,51.57,51.67,51.56,51.64,67100.0,33.6674,33.7327,33.6609,33.7131,67100.0
2010-02-17 12:20:00,51.63,51.64,51.55,51.55,46300.0,33.7066,33.7131,33.6544,33.6544,46300.0
2010-02-17 12:25:00,51.55,51.68,51.55,51.68,50500.0,33.6544,33.7392,33.6544,33.7392,50500.0
2010-02-17 12:30:00,51.67,51.7,51.61,51.66,217100.0,33.7327,33.7523,33.6935,33.7262,217100.0
2010-02-17 12:35:00,51.68,51.71,51.65,51.66,51500.0,33.7392,33.7588,33.7197,33.7262,51500.0
2010-02-17 12:40:00,51.65,51.66,51.57,51.6,44500.0,33.7197,33.7262,33.6674,33.687,44500.0
2010-02-17 12:45:00,51.59,51.6,51.5,51.6,45100.0,33.6805,33.687,33.6217,33.687,45100.0
2010-02-17 12:50:00,51.6,51.65,51.59,51.63,38900.0,33.687,33.7197,33.6805,33.7066,38900.0
2010-02-17 12:55:00,51.63,51.67,51.62,51.65,40900.0,33.7066,33.7327,33.7001,33.7197,40900.0
2010-02-17 13:00:00,51.65,51.77,51.63,51.76,50200.0,33.7197,33.798,33.7066,33.7915,50200.0
2010-02-17 13:05:00,51.77,51.88,51.76,51.87,141400.0,33.798,33.8698,33.7915,33.8633,141400.0
2010-02-17 13:10:00,51.87,51.87,51.78,51.81,34900.0,33.8633,33.8633,33.8045,33.8241,34900.0
2010-02-17 13:15:00,51.81,51.86,51.81,51.85,34600.0,33.8241,33.8568,33.8241,33.8502,34600.0
2010-02-17 13:20:00,51.86,51.89,51.76,51.78,32200.0,33.8568,33.8763,33.7915,33.8045,32200.0
2010-02-17 13:25:00,51.78,51.78,51.68,51.71,21800.0,33.8045,33.8045,33.7392,33.7588,21800.0
2010-02-17 13:30:00,51.7,51.8,51.69,51.72,58200.0,33.7523,33.8176,33.7458,33.7654,58200.0
2010-02-17 13:35:00,51.72,51.72,51.67,51.71,29400.0,33.7654,33.7654,33.7327,33.7588,29400.0
2010-02-17 13:40:00,51.72,51.73,51.7,51.71,9800.0,33.7654,33.7719,33.7523,33.7588,9800.0
2010-02-17 13:45:00,51.71,51.71,51.58,51.58,36100.0,33.7588,33.7588,33.674,33.674,36100.0
2010-02-17 13:50:00,51.58,51.58,51.48,51.51,64300.0,33.674,33.674,33.6087,33.6283,64300.0
2010-02-17 13:55:00,51.5,51.52,51.42,51.49,32200.0,33.6217,33.6348,33.5695,33.6152,32200.0
2010-02-17 14:00:00,51.5,51.54,51.4,51.52,65800.0,33.6217,33.6478,33.5564,33.6348,65800.0
2010-02-17 14:05:00,51.53,51.64,51.47,51.61,84900.0,33.6413,33.7131,33.6021,33.6935,84900.0
2010-02-17 14:10:00,51.61,51.68,51.55,51.57,41200.0,33.6935,33.7392,33.6544,33.6674,41200.0
2010-02-17 14:15:00,51.57,51.59,51.47,51.51,36800.0,33.6674,33.6805,33.6021,33.6283,36800.0
2010-02-17 14:20:00,51.5,51.51,51.45,51.49,48300.0,33.6217,33.6283,33.5891,33.6152,48300.0
2010-02-17 14:25:00,51.49,51.56,51.47,51.54,21400.0,33.6152,33.6609,33.6021,33.6478,21400.0
2010-02-17 14:30:00,51.54,51.58,51.52,51.58,32100.0,33.6478,33.674,33.6348,33.674,32100.0
2010-02-17 14:35:00,51.58,51.66,51.58,51.66,51000.0,33.674,33.7262,33.674,33.7262,51000.0
2010-02-17 14:40:00,51.66,51.78,51.66,51.73,49600.0,33.7262,33.8045,33.7262,33.7719,49600.0
2010-02-17 14:45:00,51.73,51.75,51.68,51.68,24500.0,33.7719,33.7849,33.7392,33.7392,24500.0
2010-02-17 14:50:00,51.68,51.71,51.65,51.69,28700.0,33.7392,33.7588,33.7197,33.7458,28700.0
2010-02-17 14:55:00,51.69,51.76,51.69,51.75,37500.0,33.7458,33.7915,33.7458,33.7849,37500.0
2010-02-17 15:00:00,51.75,51.76,51.67,51.73,58800.0,33.7849,33.7915,33.7327,33.7719,58800.0
2010-02-17 15:05:00,51.73,51.73,51.69,51.7,27000.0,33.7719,33.7719,33.7458,33.7523,27000.0
2010-02-17 15:10:00,51.69,51.72,51.69,51.7,48000.0,33.7458,33.7654,33.7458,33.7523,48000.0
2010-02-17 15:15:00,51.7,51.72,51.67,51.68,44400.0,33.7523,33.7654,33.7327,33.7392,44400.0
2010-02-17 15:20:00,51.67,51.73,51.67,51.72,125200.0,33.7327,33.7719,33.7327,33.7654,125200.0
2010-02-17 15:25:00,51.71,51.74,51.67,51.74,163800.0,33.7588,33.7784,33.7327,33.7784,163800.0
2010-02-17 15:30:00,51.74,51.78,51.71,51.77,87400.0,33.7784,33.8045,33.7588,33.798,87400.0
2010-02-17 15:35:00,51.76,51.85,51.75,51.84,99800.0,33.7915,33.8502,33.7849,33.8437,99800.0
2010-02-17 15:40:00,51.83,51.88,51.81,51.82,137000.0,33.8372,33.8698,33.8241,33.8306,137000.0
2010-02-17 15:45:00,51.83,51.83,51.78,51.83,141300.0,33.8372,33.8372,33.8045,33.8372,141300.0
2010-02-17 15:50:00,51.83,51.88,51.74,51.88,196300.0,33.8372,33.8698,33.7784,33.8698,196300.0
2010-02-17 15:55:00,51.87,51.89,51.81,51.82,219400.0,33.8633,33.8763,33.8241,33.8306,219400.0
2010-02-18 09:30:00,51.47,51.83,51.47,51.81,54100.0,33.6021,33.8372,33.6021,33.8241,54100.0
2010-02-18 09:35:00,51.79,51.98,51.72,51.75,78400.0,33.8111,33.9351,33.7654,33.7849,78400.0
2010-02-18 09:40:00,51.81,51.99,51.6,51.61,55300.0,33.8241,33.9416,33.687,33.6935,55300.0
2010-02-18 09:45:00,51.64,51.83,51.64,51.82,51000.0,33.7131,33.8372,33.7131,33.8306,51000.0
2010-02-18 09:50:00,51.82,52.05,51.79,51.87,139100.0,33.8306,33.9808,33.8111,33.8633,139100.0
2010-02-18 09:55:00,51.86,51.9,51.79,51.84,49000.0,33.8568,33.8829,33.8111,33.8437,49000.0
2010-02-18 10:00:00,51.84,51.9,51.74,51.78,94700.0,33.8437,33.8829,33.7784,33.8045,94700.0
2010-02-18 10:05:00,51.75,51.77,51.58,51.7,70600.0,33.7849,33.798,33.674,33.7523,70600.0
2010-02-18 10:10:00,51.69,51.94,51.67,51.85,62400.0,33.7458,33.909,33.7327,33.8502,62400.0
2010-02-18 10:15:00,51.87,51.88,51.65,51.68,28900.0,33.8633,33.8698,33.7197,33.7392,28900.0
2010-02-18 10:20:00,51.7,51.71,51.57,51.58,34900.0,33.7523,33.7588,33.6674,33.674,34900.0
2010-02-18 10:25:00,51.6,51.64,51.44,51.6,65300.0,33.687,33.7131,33.5826,33.687,65300.0
2010-02-18 10:30:00,51.6,51.66,51.52,51.56,50700.0,33.687,33.7262,33.6348,33.6609,50700.0
2010-02-18 10:35:00,51.57,51.77,51.56,51.68,38700.0,33.6674,33.798,33.6609,33.7392,38700.0
2010-02-18 10:40:00,51.68,51.71,51.66,51.69,23500.0,33.7392,33.7588,33.7262,33.7458,23500.0
2010-02-18 10:45:00,51.67,51.7,51.6,51.61,18400.0,33.7327,33.7523,33.687,33.6935,18400.0
2010-02-18 10:50:00,51.61,51.72,51.59,51.65,23200.0,33.6935,33.7654,33.6805,33.7197,23200.0
2010-02-18 10:55:00,51.68,51.74,51.62,51.65,28900.0,33.7392,33.7784,33.7001,33.7197,28900.0
2010-02-18 11:00:00,51.64,51.71,51.63,51.67,25900.0,33.7131,33.7588,33.7066,33.7327,25900.0
2010-02-18 11:05:00,51.68,51.69,51.63,51.65,10700.0,33.7392,33.7458,33.7066,33.7197,10700.0
2010-02-18 11:10:00,51.65,51.72,51.63,51.66,46500.0,33.7197,33.7654,33.7066,33.7262,46500.0
2010-02-18 11:15:00,51.63,51.7,51.58,51.62,18300.0,33.7066,33.7523,33.674,33.7001,18300.0
2010-02-18 11:20:00,51.62,51.69,51.6,51.65,28000.0,33.7001,33.7458,33.687,33.7197,28000.0
2010-02-18 11:25:00,51.66,51.71,51.62,51.7,41000.0,33.7262,33.7588,33.7001,33.7523,41000.0
2010-02-18 11:30:00,51.7,51.74,51.65,51.71,54500.0,33.7523,33.7784,33.7197,33.7588,54500.0
2010-02-18 11:35:00,51.72,51.72,51.59,51.68,19200.0,33.7654,33.7654,33.6805,33.7392,19200.0
2010-02-18 11:40:00,51.68,51.77,51.67,51.77,34900.0,33.7392,33.798,33.7327,33.798,34900.0
2010-02-18 11:45:00,51.77,51.79,51.76,51.78,48400.0,33.798,33.8111,33.7915,33.8045,48400.0
2010-02-18 11:50:00,51.78,51.79,51.7,51.74,31600.0,33.8045,33.8111,33.7523,33.7784,31600.0
2010-02-18 11:55:00,51.74,51.75,51.68,51.75,20000.0,33.7784,33.7849,33.7392,33.7849,20000.0
2010-02-18 12:00:00,51.75,51.78,51.72,51.72,24300.0,33.7849,33.8045,33.7654,33.7654,24300.0
2010-02-18 12:05:00,51.71,51.72,51.67,51.71,16200.0,33.7588,33.7654,33.7327,33.7588,16200.0
2010-02-18 12:10:00,51.71,51.72,51.63,51.7,11500.0,33.7588,33.7654,33.7066,33.7523,11500.0
2010-02-18 12:15:00,51.7,51.72,51.66,51.69,14900.0,33.7523,33.7654,33.7262,33.7458,14900.0
2010-02-18 12:20:00,51.67,51.74,51.67,51.7,41900.0,33.7327,33.7784,33.7327,33.7523,41900.0
2010-02-18 12:25:00,51.7,51.76,51.69,51.76,20200.0,33.7523,33.7915,33.7458,33.7915,20200.0
2010-02-18 12:30:00,51.75,51.8,51.73,51.73,16600.0,33.7849,33.8176,33.7719,33.7719,16600.0
2010-02-18 12:35:00,51.75,51.76,51.72,51.73,7100.0,33.7849,33.7915,33.7654,33.7719,7100.0
2010-02-18 12:40:00,51.71,51.78,51.71,51.75,25800.0,33.7588,33.8045,33.7588,33.7849,25800.0
2010-02-18 12:45:00,51.75,51.75,51.73,51.74,17700.0,33.7849,33.7849,33.7719,33.7784,17700.0
2010-02-18 12:50:00,51.75,51.76,51.72,51.74,10900.0,33.7849,33.7915,33.7654,33.7784,10900.0
2010-02-18 12:55:00,51.74,51.75,51.72,51.75,13800.0,33.7784,33.7849,33.7654,33.7849,13800.0
2010-02-18 13:00:00,51.75,51.84,51.74,51.82,37300.0,33.7849,33.8437,33.7784,33.8306,37300.0
2010-02-18 13:05:00,51.82,51.83,51.81,51.81,22500.0,33.8306,33.8372,33.8241,33.8241,22500.0
2010-02-18 13:10:00,51.82,51.85,51.77,51.82,24300.0,33.8306,33.8502,33.798,33.8306,24300.0
2010-02-18 13:15:00,51.82,51.85,51.8,51.81,8700.0,33.8306,33.8502,33.8176,33.8241,8700.0
2010-02-18 13:20:00,51.82,51.88,51.8,51.88,19000.0,33.8306,33.8698,33.8176,33.8698,19000.0
2010-02-18 13:25:00,51.86,51.9,51.82,51.83,46800.0,33.8568,33.8829,33.8306,33.8372,46800.0
2010-02-18 13:30:00,51.81,51.83,51.73,51.77,91700.0,33.8241,33.8372,33.7719,33.798,91700.0
2010-02-18 13:35:00,51.78,51.82,51.75,51.8,9000.0,33.8045,33.8306,33.7849,33.8176,9000.0
2010-02-18 13:40:00,51.8,51.83,51.76,51.81,12800.0,33.8176,33.8372,33.7915,33.8241,12800.0
2010-02-18 13:45:00,51.81,51.89,51.8,51.89,22100.0,33.8241,33.8763,33.8176,33.8763,22100.0
2010-02-18 13:50:00,51.88,51.96,51.86,51.95,36600.0,33.8698,33.922,33.8568,33.9155,36600.0
2010-02-18 13:55:00,51.96,51.98,51.93,51.93,45300.0,33.922,33.9351,33.9025,33.9025,45300.0
2010-02-18 14:00:00,51.94,51.95,51.87,51.89,21100.0,33.909,33.9155,33.8633,33.8763,21100.0
2010-02-18 14:05:00,51.89,51.94,51.87,51.92,11600.0,33.8763,33.909,33.8633,33.8959,11600.0
2010-02-18 14:10:00,51.93,51.93,51.89,51.89,7200.0,33.9025,33.9025,33.8763,33.8763,7200.0
2010-02-18 14:15:00,51.89,52.15,51.89,52.14,85200.0,33.8763,34.0461,33.8763,34.0396,85200.0
2010-02-18 14:20:00,52.13,52.15,52.08,52.13,30300.0,34.033,34.0461,34.0004,34.033,30300.0
2010-02-18 14:25:00,52.13,52.17,52.1,52.11,57100.0,34.033,34.0591,34.0134,34.02,57100.0
2010-02-18 14:30:00,52.11,52.14,52.07,52.12,26000.0,34.02,34.0396,33.9939,34.0265,26000.0
2010-02-18 14:35:00,52.13,52.22,52.13,52.15,37200.0,34.033,34.0918,34.033,34.0461,37200.0
2010-02-18 14:40:00,52.14,52.15,52.03,52.03,34100.0,34.0396,34.0461,33.9677,33.9677,34100.0
2010-02-18 14:45:00,52.04,52.07,52.0,52.06,54700.0,33.9743,33.9939,33.9482,33.9873,54700.0
2010-02-18 14:50:00,52.07,52.11,52.03,52.07,21100.0,33.9939,34.02,33.9677,33.9939,21100.0
2010-02-18 14:55:00,52.06,52.15,52.04,52.1,25200.0,33.9873,34.0461,33.9743,34.0134,25200.0
2010-02-18 15:00:00,52.1,52.15,51.99,51.99,32000.0,34.0134,34.0461,33.9416,33.9416,32000.0
2010-02-18 15:05:00,51.98,52.05,51.97,52.03,25400.0,33.9351,33.9808,33.9286,33.9677,25400.0
2010-02-18 15:10:00,52.03,52.1,52.02,52.1,48000.0,33.9677,34.0134,33.9612,34.0134,48000.0
2010-02-18 15:15:00,52.09,52.11,52.06,52.1,37900.0,34.0069,34.02,33.9873,34.0134,37900.0
2010-02-18 15:20:00,52.1,52.13,52.03,52.04,57500.0,34.0134,34.033,33.9677,33.9743,57500.0
2010-02-18 15:25:00,52.04,52.04,51.88,51.96,116700.0,33.9743,33.9743,33.8698,33.922,116700.0
2010-02-18 15:30:00,51.96,51.97,51.87,51.97,70900.0,33.922,33.9286,33.8633,33.9286,70900.0
2010-02-18 15:35:00,51.96,52.03,51.94,51.96,63700.0,33.922,33.9677,33.909,33.922,63700.0
2010-02-18 15:40:00,51.96,52.07,51.95,52.03,134200.0,33.922,33.9939,33.9155,33.9677,134200.0
2010-02-18 15:45:00,52.03,52.03,51.97,52.01,112100.0,33.9677,33.9677,33.9286,33.9547,112100.0
2010-02-18 15:50:00,52.0,52.04,51.9,51.91,124200.0,33.9482,33.9743,33.8829,33.8894,124200.0
2010-02-18 15:55:00,51.9,51.91,51.81,51.82,249300.0,33.8829,33.8894,33.8241,33.8306,249300.0
2010-02-19 09:30:00,51.65,51.74,51.53,51.69,419400.0,33.7197,33.7784,33.6413,33.7458,419400.0
2010-02-19 09:35:00,51.7,51.83,51.59,51.7,106500.0,33.7523,33.8372,33.6805,33.7523,106500.0
2010-02-19 09:40:00,51.71,51.72,51.59,51.59,90800.0,33.7588,33.7654,33.6805,33.6805,90800.0
2010-02-19 09:45:00,51.6,51.75,51.57,51.72,56700.0,33.687,33.7849,33.6674,33.7654,56700.0
2010-02-19 09:50:00,51.74,51.81,51.7,51.76,33400.0,33.7784,33.8241,33.7523,33.7915,33400.0
2010-02-19 09:55:00,51.76,51.77,51.51,51.54,40100.0,33.7915,33.798,33.6283,33.6478,40100.0
2010-02-19 10:00:00,51.51,51.57,51.44,51.44,51000.0,33.6283,33.6674,33.5826,33.5826,51000.0
2010-02-19 10:05:00,51.43,51.52,51.4,51.43,264900.0,33.576,33.6348,33.5564,33.576,264900.0
2010-02-19 10:10:00,51.41,51.47,51.31,51.35,75300.0,33.563,33.6021,33.4977,33.5238,75300.0
2010-02-19 10:15:00,51.35,51.42,51.35,51.4,49500.0,33.5238,33.5695,33.5238,33.5564,49500.0
2010-02-19 10:20:00,51.4,51.51,51.4,51.5,35600.0,33.5564,33.6283,33.5564,33.6217,35600.0
2010-02-19 10:25:00,51.5,51.5,51.45,51.45,47600.0,33.6217,33.6217,33.5891,33.5891,47600.0
2010-02-19 10:30:00,51.45,51.46,51.38,51.44,46700.0,33.5891,33.5956,33.5434,33.5826,46700.0
2010-02-19 10:35:00,51.45,51.46,51.38,51.4,30700.0,33.5891,33.5956,33.5434,33.5564,30700.0
2010-02-19 10:40:00,51.42,51.49,51.4,51.47,36700.0,33.5695,33.6152,33.5564,33.6021,36700.0
2010-02-19 10:45:00,51.48,51.66,51.47,51.64,75400.0,33.6087,33.7262,33.6021,33.7131,75400.0
2010-02-19 10:50:00,51.64,51.67,51.6,51.63,56400.0,33.7131,33.7327,33.687,33.7066,56400.0
2010-02-19 10:55:00,51.63,51.65,51.58,51.63,36500.0,33.7066,33.7197,33.674,33.7066,36500.0
2010-02-19 11:00:00,51.64,51.65,51.57,51.63,46900.0,33.7131,33.7197,33.6674,33.7066,46900.0
2010-02-19 11:05:00,51.61,51.7,51.55,51.64,55200.0,33.6935,33.7523,33.6544,33.7131,55200.0
2010-02-19 11:10:00,51.64,51.77,51.64,51.77,67100.0,33.7131,33.798,33.7131,33.798,67100.0
2010-02-19 11:15:00,51.77,51.79,51.65,51.7,82500.0,33.798,33.8111,33.7197,33.7523,82500.0
2010-02-19 11:20:00,51.71,51.71,51.63,51.63,100100.0,33.7588,33.7588,33.7066,33.7066,100100.0
2010-02-19 11:25:00,51.63,51.66,51.62,51.64,50400.0,33.7066,33.7262,33.7001,33.7131,50400.0
2010-02-19 11:30:00,51.64,51.66,51.61,51.62,33400.0,33.7131,33.7262,33.6935,33.7001,33400.0
2010-02-19 11:35:00,51.62,51.64,51.6,51.6,39500.0,33.7001,33.7131,33.687,33.687,39500.0
2010-02-19 11:40:00,51.6,51.68,51.57,51.66,40800.0,33.687,33.7392,33.6674,33.7262,40800.0
2010-02-19 11:45:00,51.67,51.68,51.64,51.65,44900.0,33.7327,33.7392,33.7131,33.7197,44900.0
2010-02-19 11:50:00,51.65,51.68,51.64,51.67,44700.0,33.7197,33.7392,33.7131,33.7327,44700.0
2010-02-19 11:55:00,51.67,51.69,51.64,51.67,53100.0,33.7327,33.7458,33.7131,33.7327,53100.0
2010-02-19 12:00:00,51.67,51.78,51.67,51.77,78900.0,33.7327,33.8045,33.7327,33.798,78900.0
2010-02-19 12:05:00,51.77,51.83,51.75,51.81,70700.0,33.798,33.8372,33.7849,33.8241,70700.0
2010-02-19 12:10:00,51.81,51.84,51.76,51.78,40000.0,33.8241,33.8437,33.7915,33.8045,40000.0
2010-02-19 12:15:00,51.78,51.8,51.71,51.74,37400.0,33.8045,33.8176,33.7588,33.7784,37400.0
2010-02-19 12:20:00,51.74,51.8,51.73,51.76,38200.0,33.7784,33.8176,33.7719,33.7915,38200.0
2010-02-19 12:25:00,51.76,51.81,51.75,51.8,41400.0,33.7915,33.8241,33.7849,33.8176,41400.0
2010-02-19 12:30:00,51.8,51.84,51.74,51.76,51000.0,33.8176,33.8437,33.7784,33.7915,51000.0
2010-02-19 12:35:00,51.74,51.75,51.67,51.67,34900.0,33.7784,33.7849,33.7327,33.7327,34900.0
2010-02-19 12:40:00,51.68,51.72,51.63,51.68,61500.0,33.7392,33.7654,33.7066,33.7392,61500.0
2010-02-19 12:45:00,51.69,51.79,51.69,51.77,31000.0,33.7458,33.8111,33.7458,33.798,31000.0
2010-02-19 12:50:00,51.76,51.8,51.74,51.8,50500.0,33.7915,33.8176,33.7784,33.8176,50500.0
2010-02-19 12:55:00,51.8,51.89,51.79,51.87,107200.0,33.8176,33.8763,33.8111,33.8633,107200.0
2010-02-19 13:00:00,51.87,51.91,51.85,51.91,54800.0,33.8633,33.8894,33.8502,33.8894,54800.0
2010-02-19 13:05:00,51.9,52.05,51.9,52.03,59600.0,33.8829,33.9808,33.8829,33.9677,59600.0
2010-02-19 13:10:00,52.01,52.07,51.99,52.01,53000.0,33.9547,33.9939,33.9416,33.9547,53000.0
2010-02-19 13:15:00,52.02,52.03,51.87,51.97,75800.0,33.9612,33.9677,33.8633,33.9286,75800.0
2010-02-19 13:20:00,51.98,52.03,51.98,52.01,54400.0,33.9351,33.9677,33.9351,33.9547,54400.0
2010-02-19 13:25:00,52.02,52.04,51.89,52.0,61600.0,33.9612,33.9743,33.8763,33.9482,61600.0
2010-02-19 13:30:00,51.99,52.05,51.98,51.99,61100.0,33.9416,33.9808,33.9351,33.9416,61100.0
2010-02-19 13:35:00,52.0,52.14,51.99,52.08,43600.0,33.9482,34.0396,33.9416,34.0004,43600.0
2010-02-19 13:40:00,52.08,52.13,52.05,52.06,22200.0,34.0004,34.033,33.9808,33.9873,22200.0
2010-02-19 13:45:00,52.07,52.07,51.96,51.98,36600.0,33.9939,33.9939,33.922,33.9351,36600.0
2010-02-19 13:50:00,51.97,51.99,51.85,51.95,32100.0,33.9286,33.9416,33.8502,33.9155,32100.0
2010-02-19 13:55:00,51.94,51.97,51.86,51.86,35400.0,33.909,33.9286,33.8568,33.8568,35400.0
2010-02-19 14:00:00,51.87,51.88,51.77,51.78,46100.0,33.8633,33.8698,33.798,33.8045,46100.0
2010-02-19 14:05:00,51.79,51.8,51.66,51.67,36700.0,33.8111,33.8176,33.7262,33.7327,36700.0
2010-02-19 14:10:00,51.68,51.74,51.63,51.64,61300.0,33.7392,33.7784,33.7066,33.7131,61300.0
2010-02-19 14:15:00,51.63,51.65,51.62,51.63,56500.0,33.7066,33.7197,33.7001,33.7066,56500.0
2010-02-19 14:20:00,51.64,51.66,51.57,51.59,74800.0,33.7131,33.7262,33.6674,33.6805,74800.0
2010-02-19 14:25:00,51.6,51.6,51.56,51.58,36500.0,33.687,33.687,33.6609,33.674,36500.0
2010-02-19 14:30:00,51.58,51.59,51.51,51.56,70200.0,33.674,33.6805,33.6283,33.6609,70200.0
2010-02-19 14:35:00,51.55,51.56,51.53,51.56,27300.0,33.6544,33.6609,33.6413,33.6609,27300.0
2010-02-19 14:40:00,51.56,51.63,51.54,51.62,41900.0,33.6609,33.7066,33.6478,33.7001,41900.0
2010-02-19 14:45:00,51.62,51.68,51.62,51.64,31400.0,33.7001,33.7392,33.7001,33.7131,31400.0
2010-02-19 14:50:00,51.65,51.76,51.65,51.73,29200.0,33.7197,33.7915,33.7197,33.7719,29200.0
2010-02-19 14:55:00,51.73,51.78,51.69,51.74,40000.0,33.7719,33.8045,33.7458,33.7784,40000.0
2010-02-19 15:00:00,51.75,51.75,51.66,51.66,30000.0,33.7849,33.7849,33.7262,33.7262,30000.0
2010-02-19 15:05:00,51.66,51.66,51.6,51.61,54100.0,33.7262,33.7262,33.687,33.6935,54100.0
2010-02-19 15:10:00,51.61,51.64,51.49,51.5,65600.0,33.6935,33.7131,33.6152,33.6217,65600.0
2010-02-19 15:15:00,51.5,51.62,51.48,51.6,46900.0,33.6217,33.7001,33.6087,33.687,46900.0
2010-02-19 15:20:00,51.61,51.68,51.6,51.67,24800.0,33.6935,33.7392,33.687,33.7327,24800.0
2010-02-19 15:25:00,51.67,51.71,51.64,51.64,30900.0,33.7327,33.7588,33.7131,33.7131,30900.0
2010-02-19 15:30:00,51.65,51.69,51.64,51.66,61500.0,33.7197,33.7458,33.7131,33.7262,61500.0
2010-02-19 15:35:00,51.66,51.7,51.62,51.69,58500.0,33.7262,33.7523,33.7001,33.7458,58500.0
2010-02-19 15:40:00,51.7,51.75,51.69,51.72,131400.0,33.7523,33.7849,33.7458,33.7654,131400.0
2010-02-19 15:45:00,51.72,51.81,51.71,51.77,103100.0,33.7654,33.8241,33.7588,33.798,103100.0
2010-02-19 15:50:00,51.77,51.79,51.67,51.69,104800.0,33.798,33.8111,33.7327,33.7458,104800.0
2010-02-19 15:55:00,51.7,51.7,51.62,51.68,257600.0,33.7523,33.7523,33.7001,33.7392,257600.0
2010-02-22 09:30:00,52.39,52.79,52.37,52.73,300000.0,34.2028,34.4639,34.1897,34.4247,300000.0
2010-02-22 09:35:00,52.69,53.0,52.55,52.9,207900.0,34.3986,34.601,34.3072,34.5357,207900.0
2010-02-22 09:40:00,52.89,53.0,52.61,52.81,165200.0,34.5292,34.601,34.3464,34.477,165200.0
2010-02-22 09:45:00,52.81,52.94,52.7,52.85,155300.0,34.477,34.5618,34.4051,34.5031,155300.0
2010-02-22 09:50:00,52.84,53.19,52.78,53.15,228300.0,34.4965,34.725,34.4574,34.6989,228300.0
2010-02-22 09:55:00,53.13,53.19,53.0,53.04,189900.0,34.6859,34.725,34.601,34.6271,189900.0
2010-02-22 10:00:00,53.06,53.09,52.85,52.92,180500.0,34.6402,34.6598,34.5031,34.5488,180500.0
2010-02-22 10:05:00,52.92,53.0,52.86,52.9,147200.0,34.5488,34.601,34.5096,34.5357,147200.0
2010-02-22 10:10:00,52.91,53.05,52.88,53.05,108400.0,34.5422,34.6336,34.5227,34.6336,108400.0
2010-02-22 10:15:00,53.03,53.23,52.97,53.0,98300.0,34.6206,34.7512,34.5814,34.601,98300.0
2010-02-22 10:20:00,52.97,53.14,52.97,53.11,81200.0,34.5814,34.6924,34.5814,34.6728,81200.0
2010-02-22 10:25:00,53.12,53.15,53.05,53.07,75200.0,34.6793,34.6989,34.6336,34.6467,75200.0
2010-02-22 10:30:00,53.08,53.19,53.08,53.17,73300.0,34.6532,34.725,34.6532,34.712,73300.0
2010-02-22 10:35:00,53.16,53.3,53.09,53.11,136000.0,34.7055,34.7969,34.6598,34.6728,136000.0
2010-02-22 10:40:00,53.12,53.15,53.02,53.04,58400.0,34.6793,34.6989,34.6141,34.6271,58400.0
2010-02-22 10:45:00,53.03,53.1,52.95,53.02,54100.0,34.6206,34.6663,34.5684,34.6141,54100.0
2010-02-22 10:50:00,53.02,53.22,52.99,53.2,143700.0,34.6141,34.7446,34.5945,34.7316,143700.0
2010-02-22 10:55:00,53.2,53.3,53.2,53.28,144400.0,34.7316,34.7969,34.7316,34.7838,144400.0
2010-02-22 11:00:00,53.27,53.31,53.23,53.24,102900.0,34.7773,34.8034,34.7512,34.7577,102900.0
2010-02-22 11:05:00,53.25,53.27,53.09,53.16,51600.0,34.7642,34.7773,34.6598,34.7055,51600.0
2010-02-22 11:10:00,53.16,53.16,52.99,53.06,31600.0,34.7055,34.7055,34.5945,34.6402,31600.0
2010-02-22 11:15:00,53.08,53.27,53.01,53.24,51500.0,34.6532,34.7773,34.6075,34.7577,51500.0
2010-02-22 11:20:00,53.23,53.33,53.23,53.24,60700.0,34.7512,34.8164,34.7512,34.7577,60700.0
2010-02-22 11:25:00,53.24,53.24,53.14,53.18,89600.0,34.7577,34.7577,34.6924,34.7185,89600.0
2010-02-22 11:30:00,53.17,53.19,53.07,53.09,39100.0,34.712,34.725,34.6467,34.6598,39100.0
2010-02-22 11:35:00,53.08,53.15,53.06,53.12,33000.0,34.6532,34.6989,34.6402,34.6793,33000.0
2010-02-22 11:40:00,53.13,53.19,53.13,53.16,55300.0,34.6859,34.725,34.6859,34.7055,55300.0
2010-02-22 11:45:00,53.17,53.18,53.11,53.12,31400.0,34.712,34.7185,34.6728,34.6793,31400.0
2010-02-22 11:50:00,53.12,53.15,53.01,53.02,28100.0,34.6793,34.6989,34.6075,34.6141,28100.0
2010-02-22 11:55:00,53.01,53.12,53.01,53.11,29900.0,34.6075,34.6793,34.6075,34.6728,29900.0
2010-02-22 12:00:00,53.12,53.25,53.1,53.25,56600.0,34.6793,34.7642,34.6663,34.7642,56600.0
2010-02-22 12:05:00,53.24,53.3,53.23,53.29,39000.0,34.7577,34.7969,34.7512,34.7903,39000.0
2010-02-22 12:10:00,53.28,53.3,53.25,53.3,40700.0,34.7838,34.7969,34.7642,34.7969,40700.0
2010-02-22 12:15:00,53.28,53.29,53.21,53.29,28500.0,34.7838,34.7903,34.7381,34.7903,28500.0
2010-02-22 12:20:00,53.29,53.3,53.27,53.29,18600.0,34.7903,34.7969,34.7773,34.7903,18600.0
2010-02-22 12:25:00,53.27,53.29,53.24,53.28,19500.0,34.7773,34.7903,34.7577,34.7838,19500.0
2010-02-22 12:30:00,53.28,53.3,53.27,53.3,28600.0,34.7838,34.7969,34.7773,34.7969,28600.0
2010-02-22 12:35:00,53.3,53.38,53.29,53.38,54900.0,34.7969,34.8491,34.7903,34.8491,54900.0
2010-02-22 12:40:00,53.37,53.4,53.32,53.32,43400.0,34.8426,34.8621,34.8099,34.8099,43400.0
2010-02-22 12:45:00,53.32,53.33,53.28,53.28,17500.0,34.8099,34.8164,34.7838,34.7838,17500.0
2010-02-22 12:50:00,53.28,53.28,53.15,53.16,40400.0,34.7838,34.7838,34.6989,34.7055,40400.0
2010-02-22 12:55:00,53.16,53.22,53.1,53.15,33300.0,34.7055,34.7446,34.6663,34.6989,33300.0
2010-02-22 13:00:00,53.15,53.21,53.15,53.2,22000.0,34.6989,34.7381,34.6989,34.7316,22000.0
2010-02-22 13:05:00,53.19,53.19,53.09,53.13,26200.0,34.725,34.725,34.6598,34.6859,26200.0
2010-02-22 13:10:00,53.13,53.14,53.05,53.06,22600.0,34.6859,34.6924,34.6336,34.6402,22600.0
2010-02-22 13:15:00,53.06,53.15,53.03,53.03,86900.0,34.6402,34.6989,34.6206,34.6206,86900.0
2010-02-22 13:20:00,53.04,53.13,53.01,53.12,32400.0,34.6271,34.6859,34.6075,34.6793,32400.0
2010-02-22 13:25:00,53.13,53.23,53.12,53.22,80300.0,34.6859,34.7512,34.6793,34.7446,80300.0
2010-02-22 13:30:00,53.21,53.21,53.1,53.14,35400.0,34.7381,34.7381,34.6663,34.6924,35400.0
2010-02-22 13:35:00,53.14,53.17,53.09,53.1,30800.0,34.6924,34.712,34.6598,34.6663,30800.0
2010-02-22 13:40:00,53.1,53.15,53.09,53.12,24600.0,34.6663,34.6989,34.6598,34.6793,24600.0
2010-02-22 13:45:00,53.13,53.26,53.13,53.25,47100.0,34.6859,34.7707,34.6859,34.7642,47100.0
2010-02-22 13:50:00,53.25,53.29,53.22,53.29,25100.0,34.7642,34.7903,34.7446,34.7903,25100.0
2010-02-22 13:55:00,53.3,53.32,53.27,53.3,25100.0,34.7969,34.8099,34.7773,34.7969,25100.0
2010-02-22 14:00:00,53.31,53.38,53.3,53.38,34200.0,34.8034,34.8491,34.7969,34.8491,34200.0
2010-02-22 14:05:00,53.38,53.39,53.34,53.35,49000.0,34.8491,34.8556,34.823,34.8295,49000.0
2010-02-22 14:10:00,53.35,53.35,53.28,53.29,21900.0,34.8295,34.8295,34.7838,34.7903,21900.0
2010-02-22 14:15:00,53.29,53.4,53.28,53.38,59500.0,34.7903,34.8621,34.7838,34.8491,59500.0
2010-02-22 14:20:00,53.39,53.48,53.38,53.45,100100.0,34.8556,34.9144,34.8491,34.8948,100100.0
2010-02-22 14:25:00,53.45,53.45,53.31,53.33,50000.0,34.8948,34.8948,34.8034,34.8164,50000.0
2010-02-22 14:30:00,53.33,53.41,53.33,53.37,42200.0,34.8164,34.8687,34.8164,34.8426,42200.0
2010-02-22 14:35:00,53.36,53.36,53.3,53.35,19800.0,34.836,34.836,34.7969,34.8295,19800.0
2010-02-22 14:40:00,53.35,53.48,53.35,53.48,41600.0,34.8295,34.9144,34.8295,34.9144,41600.0
2010-02-22 14:45:00,53.47,53.54,53.47,53.53,82900.0,34.9078,34.9535,34.9078,34.947,82900.0
2010-02-22 14:50:00,53.53,53.59,53.49,53.53,72700.0,34.947,34.9862,34.9209,34.947,72700.0
2010-02-22 14:55:00,53.52,53.54,53.45,53.47,53200.0,34.9405,34.9535,34.8948,34.9078,53200.0
2010-02-22 15:00:00,53.46,53.47,53.35,53.36,78800.0,34.9013,34.9078,34.8295,34.836,78800.0
2010-02-22 15:05:00,53.37,53.46,53.36,53.45,76500.0,34.8426,34.9013,34.836,34.8948,76500.0
2010-02-22 15:10:00,53.44,53.5,53.4,53.47,77700.0,34.8883,34.9274,34.8621,34.9078,77700.0
2010-02-22 15:15:00,53.48,53.5,53.35,53.5,91500.0,34.9144,34.9274,34.8295,34.9274,91500.0
2010-02-22 15:20:00,53.5,53.61,53.49,53.58,80000.0,34.9274,34.9992,34.9209,34.9797,80000.0
2010-02-22 15:25:00,53.58,53.61,53.57,53.58,63600.0,34.9797,34.9992,34.9731,34.9797,63600.0
2010-02-22 15:30:00,53.58,53.59,53.39,53.41,114700.0,34.9797,34.9862,34.8556,34.8687,114700.0
2010-02-22 15:35:00,53.42,53.49,53.41,53.46,61200.0,34.8752,34.9209,34.8687,34.9013,61200.0
2010-02-22 15:40:00,53.45,53.48,53.2,53.24,203100.0,34.8948,34.9144,34.7316,34.7577,203100.0
2010-02-22 15:45:00,53.24,53.29,53.18,53.22,146600.0,34.7577,34.7903,34.7185,34.7446,146600.0
2010-02-22 15:50:00,53.22,53.22,53.14,53.17,199300.0,34.7446,34.7446,34.6924,34.712,199300.0
2010-02-22 15:55:00,53.18,53.21,53.09,53.14,278700.0,34.7185,34.7381,34.6598,34.6924,278700.0
2010-02-23 09:30:00,53.07,53.17,52.89,53.15,75900.0,34.6467,34.712,34.5292,34.6989,75900.0
2010-02-23 09:35:00,53.13,53.21,52.99,53.21,90200.0,34.6859,34.7381,34.5945,34.7381,90200.0
2010-02-23 09:40:00,53.21,53.39,53.06,53.17,67700.0,34.7381,34.8556,34.6402,34.712,67700.0
2010-02-23 09:45:00,53.17,53.35,53.17,53.23,43100.0,34.712,34.8295,34.712,34.7512,43100.0
2010-02-23 09:50:00,53.21,53.26,53.09,53.22,58400.0,34.7381,34.7707,34.6598,34.7446,58400.0
2010-02-23 09:55:00,53.25,53.32,53.07,53.14,27900.0,34.7642,34.8099,34.6467,34.6924,27900.0
2010-02-23 10:00:00,53.11,53.24,52.67,52.87,123400.0,34.6728,34.7577,34.3856,34.5161,123400.0
2010-02-23 10:05:00,52.84,52.91,52.75,52.81,102400.0,34.4965,34.5422,34.4378,34.477,102400.0
2010-02-23 10:10:00,52.82,52.82,52.37,52.38,133400.0,34.4835,34.4835,34.1897,34.1962,133400.0
2010-02-23 10:15:00,52.37,52.54,52.31,52.48,159300.0,34.1897,34.3007,34.1505,34.2615,159300.0
2010-02-23 10:20:00,52.47,52.61,52.4,52.61,64000.0,34.255,34.3464,34.2093,34.3464,64000.0
2010-02-23 10:25:00,52.59,52.71,52.56,52.7,48200.0,34.3333,34.4117,34.3137,34.4051,48200.0
2010-02-23 10:30:00,52.69,52.73,52.57,52.59,55600.0,34.3986,34.4247,34.3203,34.3333,55600.0
2010-02-23 10:35:00,52.59,52.72,52.53,52.62,43600.0,34.3333,34.4182,34.2942,34.3529,43600.0
2010-02-23 10:40:00,52.61,52.76,52.54,52.76,57200.0,34.3464,34.4443,34.3007,34.4443,57200.0
2010-02-23 10:45:00,52.76,52.87,52.68,52.71,47700.0,34.4443,34.5161,34.3921,34.4117,47700.0
2010-02-23 10:50:00,52.71,52.71,52.37,52.4,66600.0,34.4117,34.4117,34.1897,34.2093,66600.0
2010-02-23 10:55:00,52.38,52.55,52.38,52.48,49500.0,34.1962,34.3072,34.1962,34.2615,49500.0
2010-02-23 11:00:00,52.48,52.57,52.45,52.46,57000.0,34.2615,34.3203,34.2419,34.2485,57000.0
2010-02-23 11:05:00,52.45,52.51,52.4,52.43,28400.0,34.2419,34.2811,34.2093,34.2289,28400.0
2010-02-23 11:10:00,52.41,52.42,52.35,52.42,30800.0,34.2158,34.2223,34.1766,34.2223,30800.0
2010-02-23 11:15:00,52.41,52.41,52.32,52.38,36900.0,34.2158,34.2158,34.1571,34.1962,36900.0
2010-02-23 11:20:00,52.37,52.6,52.36,52.56,320000.0,34.1897,34.3399,34.1832,34.3137,320000.0
2010-02-23 11:25:00,52.58,52.59,52.5,52.55,32000.0,34.3268,34.3333,34.2746,34.3072,32000.0
2010-02-23 11:30:00,52.55,52.58,52.51,52.57,14900.0,34.3072,34.3268,34.2811,34.3203,14900.0
2010-02-23 11:35:00,52.56,52.7,52.55,52.7,26800.0,34.3137,34.4051,34.3072,34.4051,26800.0
2010-02-23 11:40:00,52.71,52.77,52.68,52.75,24900.0,34.4117,34.4508,34.3921,34.4378,24900.0
2010-02-23 11:45:00,52.74,52.74,52.63,52.67,19200.0,34.4313,34.4313,34.3594,34.3856,19200.0
2010-02-23 11:50:00,52.66,52.75,52.66,52.72,32100.0,34.379,34.4378,34.379,34.4182,32100.0
2010-02-23 11:55:00,52.72,52.74,52.7,52.72,24000.0,34.4182,34.4313,34.4051,34.4182,24000.0
2010-02-23 12:00:00,52.72,52.77,52.7,52.73,22400.0,34.4182,34.4508,34.4051,34.4247,22400.0
2010-02-23 12:05:00,52.72,52.73,52.69,52.71,22200.0,34.4182,34.4247,34.3986,34.4117,22200.0
2010-02-23 12:10:00,52.72,52.72,52.66,52.72,38500.0,34.4182,34.4182,34.379,34.4182,38500.0
2010-02-23 12:15:00,52.71,52.72,52.66,52.69,39900.0,34.4117,34.4182,34.379,34.3986,39900.0
2010-02-23 12:20:00,52.69,52.7,52.57,52.57,90600.0,34.3986,34.4051,34.3203,34.3203,90600.0
2010-02-23 12:25:00,52.57,52.57,52.45,52.53,34100.0,34.3203,34.3203,34.2419,34.2942,34100.0
2010-02-23 12:30:00,52.53,52.54,52.48,52.52,37700.0,34.2942,34.3007,34.2615,34.2876,37700.0
2010-02-23 12:35:00,52.53,52.53,52.43,52.44,27700.0,34.2942,34.2942,34.2289,34.2354,27700.0
2010-02-23 12:40:00,52.44,52.46,52.36,52.38,44700.0,34.2354,34.2485,34.1832,34.1962,44700.0
2010-02-23 12:45:00,52.39,52.5,52.38,52.5,64700.0,34.2028,34.2746,34.1962,34.2746,64700.0
2010-02-23 12:50:00,52.5,52.5,52.44,52.47,38800.0,34.2746,34.2746,34.2354,34.255,38800.0
2010-02-23 12:55:00,52.47,52.54,52.46,52.53,33700.0,34.255,34.3007,34.2485,34.2942,33700.0
2010-02-23 13:00:00,52.53,52.56,52.52,52.55,61400.0,34.2942,34.3137,34.2876,34.3072,61400.0
2010-02-23 13:05:00,52.55,52.6,52.54,52.59,49500.0,34.3072,34.3399,34.3007,34.3333,49500.0
2010-02-23 13:10:00,52.6,52.65,52.44,52.5,59500.0,34.3399,34.3725,34.2354,34.2746,59500.0
2010-02-23 13:15:00,52.5,52.54,52.48,52.51,27000.0,34.2746,34.3007,34.2615,34.2811,27000.0
2010-02-23 13:20:00,52.51,52.55,52.49,52.53,33900.0,34.2811,34.3072,34.268,34.2942,33900.0
2010-02-23 13:25:00,52.52,52.57,52.52,52.54,56200.0,34.2876,34.3203,34.2876,34.3007,56200.0
2010-02-23 13:30:00,52.55,52.56,52.41,52.43,58100.0,34.3072,34.3137,34.2158,34.2289,58100.0
2010-02-23 13:35:00,52.43,52.52,52.42,52.46,45300.0,34.2289,34.2876,34.2223,34.2485,45300.0
2010-02-23 13:40:00,52.46,52.5,52.35,52.36,43100.0,34.2485,34.2746,34.1766,34.1832,43100.0
2010-02-23 13:45:00,52.35,52.4,52.25,52.4,63800.0,34.1766,34.2093,34.1114,34.2093,63800.0
2010-02-23 13:50:00,52.41,52.41,52.25,52.25,35900.0,34.2158,34.2158,34.1114,34.1114,35900.0
2010-02-23 13:55:00,52.26,52.37,52.15,52.17,75600.0,34.1179,34.1897,34.0461,34.0591,75600.0
2010-02-23 14:00:00,52.17,52.21,52.1,52.11,49600.0,34.0591,34.0853,34.0134,34.02,49600.0
2010-02-23 14:05:00,52.11,52.24,52.09,52.21,35800.0,34.02,34.1048,34.0069,34.0853,35800.0
2010-02-23 14:10:00,52.19,52.31,52.18,52.27,30500.0,34.0722,34.1505,34.0657,34.1244,30500.0
2010-02-23 14:15:00,52.27,52.37,52.26,52.27,38900.0,34.1244,34.1897,34.1179,34.1244,38900.0
2010-02-23 14:20:00,52.27,52.4,52.27,52.36,34100.0,34.1244,34.2093,34.1244,34.1832,34100.0
2010-02-23 14:25:00,52.37,52.43,52.37,52.37,29100.0,34.1897,34.2289,34.1897,34.1897,29100.0
2010-02-23 14:30:00,52.38,52.44,52.29,52.43,30700.0,34.1962,34.2354,34.1375,34.2289,30700.0
2010-02-23 14:35:00,52.44,52.55,52.4,52.52,41300.0,34.2354,34.3072,34.2093,34.2876,41300.0
2010-02-23 14:40:00,52.52,52.62,52.49,52.53,38600.0,34.2876,34.3529,34.268,34.2942,38600.0
2010-02-23 14:45:00,52.53,52.62,52.5,52.58,32000.0,34.2942,34.3529,34.2746,34.3268,32000.0
2010-02-23 14:50:00,52.59,52.74,52.59,52.73,49200.0,34.3333,34.4313,34.3333,34.4247,49200.0
2010-02-23 14:55:00,52.72,52.81,52.72,52.76,103200.0,34.4182,34.477,34.4182,34.4443,103200.0
2010-02-23 15:00:00,52.76,52.86,52.73,52.75,94200.0,34.4443,34.5096,34.4247,34.4378,94200.0
2010-02-23 15:05:00,52.75,52.79,52.69,52.71,41800.0,34.4378,34.4639,34.3986,34.4117,41800.0
2010-02-23 15:10:00,52.72,52.83,52.69,52.82,51700.0,34.4182,34.49,34.3986,34.4835,51700.0
2010-02-23 15:15:00,52.81,52.88,52.79,52.83,52500.0,34.477,34.5227,34.4639,34.49,52500.0
2010-02-23 15:20:00,52.83,52.85,52.68,52.68,46100.0,34.49,34.5031,34.3921,34.3921,46100.0
2010-02-23 15:25:00,52.68,52.78,52.68,52.74,39600.0,34.3921,34.4574,34.3921,34.4313,39600.0
2010-02-23 15:30:00,52.74,52.76,52.56,52.57,102300.0,34.4313,34.4443,34.3137,34.3203,102300.0
2010-02-23 15:35:00,52.57,52.64,52.54,52.63,153100.0,34.3203,34.366,34.3007,34.3594,153100.0
2010-02-23 15:40:00,52.64,52.64,52.49,52.55,168200.0,34.366,34.366,34.268,34.3072,168200.0
2010-02-23 15:45:00,52.56,52.58,52.46,52.49,138200.0,34.3137,34.3268,34.2485,34.268,138200.0
2010-02-23 15:50:00,52.48,52.49,52.35,52.43,161000.0,34.2615,34.268,34.1766,34.2289,161000.0
2010-02-23 15:55:00,52.43,52.55,52.43,52.55,372700.0,34.2289,34.3072,34.2289,34.3072,372700.0
2010-02-24 09:30:00,52.82,53.01,52.66,52.76,116700.0,34.4835,34.6075,34.379,34.4443,116700.0
2010-02-24 09:35:00,52.78,52.99,52.72,52.88,96000.0,34.4574,34.5945,34.4182,34.5227,96000.0
2010-02-24 09:40:00,52.89,52.91,52.76,52.85,29900.0,34.5292,34.5422,34.4443,34.5031,29900.0
2010-02-24 09:45:00,52.87,52.95,52.84,52.95,47500.0,34.5161,34.5684,34.4965,34.5684,47500.0
2010-02-24 09:50:00,52.93,52.98,52.85,52.93,34600.0,34.5553,34.5879,34.5031,34.5553,34600.0
2010-02-24 09:55:00,52.93,52.99,52.85,52.85,91600.0,34.5553,34.5945,34.5031,34.5031,91600.0
2010-02-24 10:00:00,52.85,52.85,52.57,52.63,257400.0,34.5031,34.5031,34.3203,34.3594,257400.0
2010-02-24 10:05:00,52.63,52.63,52.48,52.48,154500.0,34.3594,34.3594,34.2615,34.2615,154500.0
2010-02-24 10:10:00,52.47,52.52,52.37,52.45,117700.0,34.255,34.2876,34.1897,34.2419,117700.0
2010-02-24 10:15:00,52.44,52.54,52.39,52.4,56800.0,34.2354,34.3007,34.2028,34.2093,56800.0
2010-02-24 10:20:00,52.4,52.6,52.39,52.46,126700.0,34.2093,34.3399,34.2028,34.2485,126700.0
2010-02-24 10:25:00,52.45,52.53,52.42,52.42,81500.0,34.2419,34.2942,34.2223,34.2223,81500.0
2010-02-24 10:30:00,52.42,52.47,52.38,52.39,114600.0,34.2223,34.255,34.1962,34.2028,114600.0
2010-02-24 10:35:00,52.38,52.42,52.29,52.38,205200.0,34.1962,34.2223,34.1375,34.1962,205200.0
2010-02-24 10:40:00,52.39,52.6,52.37,52.59,123900.0,34.2028,34.3399,34.1897,34.3333,123900.0
2010-02-24 10:45:00,52.6,52.92,52.6,52.84,93000.0,34.3399,34.5488,34.3399,34.4965,93000.0
2010-02-24 10:50:00,52.84,52.99,52.83,52.95,97600.0,34.4965,34.5945,34.49,34.5684,97600.0
2010-02-24 10:55:00,52.96,53.16,52.95,53.16,103400.0,34.5749,34.7055,34.5684,34.7055,103400.0
2010-02-24 11:00:00,53.16,53.17,53.02,53.07,107000.0,34.7055,34.712,34.6141,34.6467,107000.0
2010-02-24 11:05:00,53.08,53.28,53.06,53.27,71600.0,34.6532,34.7838,34.6402,34.7773,71600.0
2010-02-24 11:10:00,53.27,53.37,53.25,53.27,74700.0,34.7773,34.8426,34.7642,34.7773,74700.0
2010-02-24 11:15:00,53.28,53.28,53.15,53.2,49300.0,34.7838,34.7838,34.6989,34.7316,49300.0
2010-02-24 11:20:00,53.19,53.32,53.18,53.24,28400.0,34.725,34.8099,34.7185,34.7577,28400.0
2010-02-24 11:25:00,53.23,53.26,53.15,53.2,31100.0,34.7512,34.7707,34.6989,34.7316,31100.0
2010-02-24 11:30:00,53.21,53.25,53.13,53.24,28800.0,34.7381,34.7642,34.6859,34.7577,28800.0
2010-02-24 11:35:00,53.24,53.32,53.22,53.3,46200.0,34.7577,34.8099,34.7446,34.7969,46200.0
2010-02-24 11:40:00,53.3,53.31,53.15,53.17,36000.0,34.7969,34.8034,34.6989,34.712,36000.0
2010-02-24 11:45:00,53.17,53.2,53.13,53.19,29800.0,34.712,34.7316,34.6859,34.725,29800.0
2010-02-24 11:50:00,53.18,53.21,53.15,53.2,44700.0,34.7185,34.7381,34.6989,34.7316,44700.0
2010-02-24 11:55:00,53.19,53.2,53.15,53.18,32400.0,34.725,34.7316,34.6989,34.7185,32400.0
2010-02-24 12:00:00,53.18,53.22,53.12,53.13,75900.0,34.7185,34.7446,34.6793,34.6859,75900.0
2010-02-24 12:05:00,53.13,53.2,53.1,53.15,56300.0,34.6859,34.7316,34.6663,34.6989,56300.0
2010-02-24 12:10:00,53.17,53.31,53.16,53.29,29100.0,34.712,34.8034,34.7055,34.7903,29100.0
2010-02-24 12:15:00,53.29,53.45,53.24,53.44,32600.0,34.7903,34.8948,34.7577,34.8883,32600.0
2010-02-24 12:20:00,53.44,53.45,53.34,53.36,28800.0,34.8883,34.8948,34.823,34.836,28800.0
2010-02-24 12:25:00,53.37,53.45,53.35,53.39,28900.0,34.8426,34.8948,34.8295,34.8556,28900.0
2010-02-24 12:30:00,53.38,53.46,53.36,53.44,49700.0,34.8491,34.9013,34.836,34.8883,49700.0
2010-02-24 12:35:00,53.45,53.45,53.39,53.41,23100.0,34.8948,34.8948,34.8556,34.8687,23100.0
2010-02-24 12:40:00,53.42,53.43,53.33,53.33,55100.0,34.8752,34.8817,34.8164,34.8164,55100.0
2010-02-24 12:45:00,53.33,53.37,53.26,53.26,27700.0,34.8164,34.8426,34.7707,34.7707,27700.0
2010-02-24 12:50:00,53.26,53.29,53.23,53.28,27600.0,34.7707,34.7903,34.7512,34.7838,27600.0
2010-02-24 12:55:00,53.28,53.37,53.26,53.35,16800.0,34.7838,34.8426,34.7707,34.8295,16800.0
2010-02-24 13:00:00,53.33,53.38,53.3,53.34,30700.0,34.8164,34.8491,34.7969,34.823,30700.0
2010-02-24 13:05:00,53.36,53.39,53.31,53.39,17900.0,34.836,34.8556,34.8034,34.8556,17900.0
2010-02-24 13:10:00,53.4,53.48,53.39,53.44,29600.0,34.8621,34.9144,34.8556,34.8883,29600.0
2010-02-24 13:15:00,53.45,53.49,53.43,53.43,57600.0,34.8948,34.9209,34.8817,34.8817,57600.0
2010-02-24 13:20:00,53.45,53.47,53.4,53.41,35200.0,34.8948,34.9078,34.8621,34.8687,35200.0
2010-02-24 13:25:00,53.41,53.46,53.37,53.39,31300.0,34.8687,34.9013,34.8426,34.8556,31300.0
2010-02-24 13:30:00,53.39,53.4,53.28,53.28,26300.0,34.8556,34.8621,34.7838,34.7838,26300.0
2010-02-24 13:35:00,53.29,53.34,53.23,53.34,33300.0,34.7903,34.823,34.7512,34.823,33300.0
2010-02-24 13:40:00,53.35,53.38,53.25,53.29,37800.0,34.8295,34.8491,34.7642,34.7903,37800.0
2010-02-24 13:45:00,53.29,53.29,53.24,53.25,19700.0,34.7903,34.7903,34.7577,34.7642,19700.0
2010-02-24 13:50:00,53.25,53.29,53.24,53.29,19000.0,34.7642,34.7903,34.7577,34.7903,19000.0
2010-02-24 13:55:00,53.29,53.38,53.29,53.38,19900.0,34.7903,34.8491,34.7903,34.8491,19900.0
2010-02-24 14:00:00,53.37,53.46,53.3,53.33,36000.0,34.8426,34.9013,34.7969,34.8164,36000.0
2010-02-24 14:05:00,53.33,53.44,53.31,53.31,23100.0,34.8164,34.8883,34.8034,34.8034,23100.0
2010-02-24 14:10:00,53.32,53.44,53.32,53.42,23700.0,34.8099,34.8883,34.8099,34.8752,23700.0
2010-02-24 14:15:00,53.43,53.45,53.33,53.36,25100.0,34.8817,34.8948,34.8164,34.836,25100.0
2010-02-24 14:20:00,53.35,53.4,53.32,53.37,28900.0,34.8295,34.8621,34.8099,34.8426,28900.0
2010-02-24 14:25:00,53.37,53.45,53.34,53.44,26000.0,34.8426,34.8948,34.823,34.8883,26000.0
2010-02-24 14:30:00,53.44,53.45,53.22,53.28,42100.0,34.8883,34.8948,34.7446,34.7838,42100.0
2010-02-24 14:35:00,53.28,53.3,53.2,53.24,39100.0,34.7838,34.7969,34.7316,34.7577,39100.0
2010-02-24 14:40:00,53.23,53.29,53.11,53.26,41800.0,34.7512,34.7903,34.6728,34.7707,41800.0
2010-02-24 14:45:00,53.27,53.33,53.26,53.33,34600.0,34.7773,34.8164,34.7707,34.8164,34600.0
2010-02-24 14:50:00,53.33,53.38,53.31,53.33,37500.0,34.8164,34.8491,34.8034,34.8164,37500.0
2010-02-24 14:55:00,53.33,53.41,53.33,53.36,38800.0,34.8164,34.8687,34.8164,34.836,38800.0
2010-02-24 15:00:00,53.35,53.44,53.31,53.43,37300.0,34.8295,34.8883,34.8034,34.8817,37300.0
2010-02-24 15:05:00,53.45,53.49,53.43,53.49,63400.0,34.8948,34.9209,34.8817,34.9209,63400.0
2010-02-24 15:10:00,53.48,53.55,53.46,53.51,62700.0,34.9144,34.9601,34.9013,34.934,62700.0
2010-02-24 15:15:00,53.51,53.59,53.46,53.58,57500.0,34.934,34.9862,34.9013,34.9797,57500.0
2010-02-24 15:20:00,53.59,53.62,53.53,53.57,78700.0,34.9862,35.0058,34.947,34.9731,78700.0
2010-02-24 15:25:00,53.58,53.71,53.57,53.65,66100.0,34.9797,35.0645,34.9731,35.0254,66100.0
2010-02-24 15:30:00,53.65,53.65,53.5,53.53,142900.0,35.0254,35.0254,34.9274,34.947,142900.0
2010-02-24 15:35:00,53.53,53.66,53.52,53.65,94700.0,34.947,35.0319,34.9405,35.0254,94700.0
2010-02-24 15:40:00,53.66,53.75,53.66,53.74,121700.0,35.0319,35.0906,35.0319,35.0841,121700.0
2010-02-24 15:45:00,53.74,53.81,53.66,53.67,156800.0,35.0841,35.1298,35.0319,35.0384,156800.0
2010-02-24 15:50:00,53.66,53.7,53.61,53.69,180900.0,35.0319,35.058,34.9992,35.0515,180900.0
2010-02-24 15:55:00,53.69,53.82,53.68,53.75,334900.0,35.0515,35.1363,35.0449,35.0906,334900.0
2010-02-25 09:30:00,53.49,53.65,53.17,53.23,330700.0,34.9209,35.0254,34.712,34.7512,330700.0
2010-02-25 09:35:00,53.24,53.36,53.08,53.22,89200.0,34.7577,34.836,34.6532,34.7446,89200.0
2010-02-25 09:40:00,53.22,53.43,53.17,53.31,104300.0,34.7446,34.8817,34.712,34.8034,104300.0
2010-02-25 09:45:00,53.31,53.49,53.18,53.38,132500.0,34.8034,34.9209,34.7185,34.8491,132500.0
2010-02-25 09:50:00,53.39,53.48,53.25,53.29,97500.0,34.8556,34.9144,34.7642,34.7903,97500.0
2010-02-25 09:55:00,53.29,53.44,53.23,53.24,49900.0,34.7903,34.8883,34.7512,34.7577,49900.0
2010-02-25 10:00:00,53.26,53.28,53.13,53.15,68700.0,34.7707,34.7838,34.6859,34.6989,68700.0
2010-02-25 10:05:00,53.15,53.24,52.96,53.03,98400.0,34.6989,34.7577,34.5749,34.6206,98400.0
2010-02-25 10:10:00,53.03,53.07,52.93,53.02,61200.0,34.6206,34.6467,34.5553,34.6141,61200.0
2010-02-25 10:15:00,53.01,53.06,52.93,52.97,64200.0,34.6075,34.6402,34.5553,34.5814,64200.0
2010-02-25 10:20:00,52.99,53.13,52.99,53.03,71100.0,34.5945,34.6859,34.5945,34.6206,71100.0
2010-02-25 10:25:00,53.03,53.11,52.9,53.1,55600.0,34.6206,34.6728,34.5357,34.6663,55600.0
2010-02-25 10:30:00,53.08,53.08,52.9,53.02,43700.0,34.6532,34.6532,34.5357,34.6141,43700.0
2010-02-25 10:35:00,53.02,53.02,52.84,52.86,47400.0,34.6141,34.6141,34.4965,34.5096,47400.0
2010-02-25 10:40:00,52.86,52.93,52.84,52.91,31700.0,34.5096,34.5553,34.4965,34.5422,31700.0
2010-02-25 10:45:00,52.92,52.96,52.87,52.88,46100.0,34.5488,34.5749,34.5161,34.5227,46100.0
2010-02-25 10:50:00,52.87,52.94,52.83,52.88,40500.0,34.5161,34.5618,34.49,34.5227,40500.0
2010-02-25 10:55:00,52.89,52.91,52.74,52.75,49700.0,34.5292,34.5422,34.4313,34.4378,49700.0
2010-02-25 11:00:00,52.75,52.82,52.7,52.76,75900.0,34.4378,34.4835,34.4051,34.4443,75900.0
2010-02-25 11:05:00,52.75,52.83,52.75,52.83,18300.0,34.4378,34.49,34.4378,34.49,18300.0
2010-02-25 11:10:00,52.82,52.88,52.77,52.79,22200.0,34.4835,34.5227,34.4508,34.4639,22200.0
2010-02-25 11:15:00,52.78,52.8,52.74,52.75,44200.0,34.4574,34.4704,34.4313,34.4378,44200.0
2010-02-25 11:20:00,52.75,52.77,52.7,52.7,59400.0,34.4378,34.4508,34.4051,34.4051,59400.0
2010-02-25 11:25:00,52.71,52.91,52.67,52.89,64900.0,34.4117,34.5422,34.3856,34.5292,64900.0
2010-02-25 11:30:00,52.89,52.9,52.73,52.77,35900.0,34.5292,34.5357,34.4247,34.4508,35900.0
2010-02-25 11:35:00,52.77,52.77,52.62,52.62,24100.0,34.4508,34.4508,34.3529,34.3529,24100.0
2010-02-25 11:40:00,52.64,52.77,52.64,52.74,26000.0,34.366,34.4508,34.366,34.4313,26000.0
2010-02-25 11:45:00,52.73,52.78,52.69,52.7,28500.0,34.4247,34.4574,34.3986,34.4051,28500.0
2010-02-25 11:50:00,52.7,52.74,52.65,52.65,37700.0,34.4051,34.4313,34.3725,34.3725,37700.0
2010-02-25 11:55:00,52.65,52.72,52.63,52.64,33600.0,34.3725,34.4182,34.3594,34.366,33600.0
2010-02-25 12:00:00,52.64,52.7,52.6,52.62,44500.0,34.366,34.4051,34.3399,34.3529,44500.0
2010-02-25 12:05:00,52.61,52.76,52.6,52.73,38500.0,34.3464,34.4443,34.3399,34.4247,38500.0
2010-02-25 12:10:00,52.73,52.77,52.72,52.76,23000.0,34.4247,34.4508,34.4182,34.4443,23000.0
2010-02-25 12:15:00,52.76,52.83,52.74,52.75,28200.0,34.4443,34.49,34.4313,34.4378,28200.0
2010-02-25 12:20:00,52.75,52.82,52.75,52.81,24400.0,34.4378,34.4835,34.4378,34.477,24400.0
2010-02-25 12:25:00,52.81,52.81,52.74,52.78,30000.0,34.477,34.477,34.4313,34.4574,30000.0
2010-02-25 12:30:00,52.79,52.87,52.78,52.84,33400.0,34.4639,34.5161,34.4574,34.4965,33400.0
2010-02-25 12:35:00,52.85,52.89,52.81,52.86,39300.0,34.5031,34.5292,34.477,34.5096,39300.0
2010-02-25 12:40:00,52.85,52.91,52.81,52.86,50800.0,34.5031,34.5422,34.477,34.5096,50800.0
2010-02-25 12:45:00,52.86,52.91,52.82,52.84,21000.0,34.5096,34.5422,34.4835,34.4965,21000.0
2010-02-25 12:50:00,52.84,52.91,52.82,52.82,23000.0,34.4965,34.5422,34.4835,34.4835,23000.0
2010-02-25 12:55:00,52.83,52.9,52.77,52.78,27800.0,34.49,34.5357,34.4508,34.4574,27800.0
2010-02-25 13:00:00,52.78,52.86,52.77,52.79,24700.0,34.4574,34.5096,34.4508,34.4639,24700.0
2010-02-25 13:05:00,52.78,52.79,52.75,52.77,16100.0,34.4574,34.4639,34.4378,34.4508,16100.0
2010-02-25 13:10:00,52.78,52.85,52.77,52.83,35000.0,34.4574,34.5031,34.4508,34.49,35000.0
2010-02-25 13:15:00,52.84,52.88,52.81,52.86,21000.0,34.4965,34.5227,34.477,34.5096,21000.0
2010-02-25 13:20:00,52.86,52.93,52.85,52.91,19500.0,34.5096,34.5553,34.5031,34.5422,19500.0
2010-02-25 13:25:00,52.91,52.92,52.86,52.91,25400.0,34.5422,34.5488,34.5096,34.5422,25400.0
2010-02-25 13:30:00,52.9,52.92,52.88,52.92,14400.0,34.5357,34.5488,34.5227,34.5488,14400.0
2010-02-25 13:35:00,52.93,52.99,52.9,52.99,41000.0,34.5553,34.5945,34.5357,34.5945,41000.0
2010-02-25 13:40:00,52.99,53.04,52.96,53.04,39100.0,34.5945,34.6271,34.5749,34.6271,39100.0
2010-02-25 13:45:00,53.04,53.18,53.04,53.16,41400.0,34.6271,34.7185,34.6271,34.7055,41400.0
2010-02-25 13:50:00,53.15,53.23,53.15,53.2,24400.0,34.6989,34.7512,34.6989,34.7316,24400.0
2010-02-25 13:55:00,53.2,53.32,53.2,53.32,36100.0,34.7316,34.8099,34.7316,34.8099,36100.0
2010-02-25 14:00:00,53.32,53.44,53.32,53.33,81300.0,34.8099,34.8883,34.8099,34.8164,81300.0
2010-02-25 14:05:00,53.33,53.37,53.27,53.29,41000.0,34.8164,34.8426,34.7773,34.7903,41000.0
2010-02-25 14:10:00,53.28,53.29,53.2,53.22,48800.0,34.7838,34.7903,34.7316,34.7446,48800.0
2010-02-25 14:15:00,53.24,53.26,53.13,53.18,24000.0,34.7577,34.7707,34.6859,34.7185,24000.0
2010-02-25 14:20:00,53.17,53.24,53.16,53.22,39600.0,34.712,34.7577,34.7055,34.7446,39600.0
2010-02-25 14:25:00,53.21,53.27,53.16,53.16,35200.0,34.7381,34.7773,34.7055,34.7055,35200.0
2010-02-25 14:30:00,53.17,53.26,53.17,53.25,37100.0,34.712,34.7707,34.712,34.7642,37100.0
2010-02-25 14:35:00,53.25,53.28,53.24,53.25,41100.0,34.7642,34.7838,34.7577,34.7642,41100.0
2010-02-25 14:40:00,53.25,53.28,53.23,53.27,33000.0,34.7642,34.7838,34.7512,34.7773,33000.0
2010-02-25 14:45:00,53.27,53.34,53.26,53.28,40200.0,34.7773,34.823,34.7707,34.7838,40200.0
2010-02-25 14:50:00,53.27,53.32,53.21,53.21,46500.0,34.7773,34.8099,34.7381,34.7381,46500.0
2010-02-25 14:55:00,53.22,53.23,53.17,53.23,50000.0,34.7446,34.7512,34.712,34.7512,50000.0
2010-02-25 15:00:00,53.22,53.3,53.22,53.25,30900.0,34.7446,34.7969,34.7446,34.7642,30900.0
2010-02-25 15:05:00,53.25,53.39,53.25,53.37,101800.0,34.7642,34.8556,34.7642,34.8426,101800.0
2010-02-25 15:10:00,53.38,53.4,53.28,53.28,52400.0,34.8491,34.8621,34.7838,34.7838,52400.0
2010-02-25 15:15:00,53.28,53.31,53.18,53.19,35700.0,34.7838,34.8034,34.7185,34.725,35700.0
2010-02-25 15:20:00,53.19,53.21,53.16,53.2,46000.0,34.725,34.7381,34.7055,34.7316,46000.0
2010-02-25 15:25:00,53.2,53.3,53.19,53.27,44400.0,34.7316,34.7969,34.725,34.7773,44400.0
2010-02-25 15:30:00,53.28,53.39,53.24,53.36,93000.0,34.7838,34.8556,34.7577,34.836,93000.0
2010-02-25 15:35:00,53.36,53.38,53.29,53.31,68200.0,34.836,34.8491,34.7903,34.8034,68200.0
2010-02-25 15:40:00,53.31,53.51,53.28,53.5,116500.0,34.8034,34.934,34.7838,34.9274,116500.0
2010-02-25 15:45:00,53.51,53.58,53.46,53.48,113700.0,34.934,34.9797,34.9013,34.9144,113700.0
2010-02-25 15:50:00,53.48,53.5,53.33,53.48,162600.0,34.9144,34.9274,34.8164,34.9144,162600.0
2010-02-25 15:55:00,53.48,53.65,53.48,53.64,302100.0,34.9144,35.0254,34.9144,35.0188,302100.0
2010-02-26 09:30:00,53.6,53.88,53.29,53.52,83900.0,34.9927,35.1755,34.7903,34.9405,83900.0
2010-02-26 09:35:00,53.52,53.68,53.42,53.65,59500.0,34.9405,35.0449,34.8752,35.0254,59500.0
2010-02-26 09:40:00,53.65,53.9,53.56,53.86,110100.0,35.0254,35.1886,34.9666,35.1625,110100.0
2010-02-26 09:45:00,53.86,53.92,53.83,53.89,70300.0,35.1625,35.2016,35.1429,35.182,70300.0
2010-02-26 09:50:00,53.87,53.88,53.65,53.65,85500.0,35.169,35.1755,35.0254,35.0254,85500.0
2010-02-26 09:55:00,53.66,53.69,53.58,53.6,96700.0,35.0319,35.0515,34.9797,34.9927,96700.0
2010-02-26 10:00:00,53.61,53.65,53.37,53.42,79600.0,34.9992,35.0254,34.8426,34.8752,79600.0
2010-02-26 10:05:00,53.43,53.48,53.29,53.39,60400.0,34.8817,34.9144,34.7903,34.8556,60400.0
2010-02-26 10:10:00,53.39,53.47,53.38,53.47,44700.0,34.8556,34.9078,34.8491,34.9078,44700.0
2010-02-26 10:15:00,53.47,53.5,53.42,53.44,47200.0,34.9078,34.9274,34.8752,34.8883,47200.0
2010-02-26 10:20:00,53.43,53.59,53.42,53.52,60500.0,34.8817,34.9862,34.8752,34.9405,60500.0
2010-02-26 10:25:00,53.52,53.71,53.51,53.71,52200.0,34.9405,35.0645,34.934,35.0645,52200.0
2010-02-26 10:30:00,53.7,53.82,53.61,53.64,73900.0,35.058,35.1363,34.9992,35.0188,73900.0
2010-02-26 10:35:00,53.66,53.7,53.55,53.66,54400.0,35.0319,35.058,34.9601,35.0319,54400.0
2010-02-26 10:40:00,53.66,53.69,53.56,53.57,31300.0,35.0319,35.0515,34.9666,34.9731,31300.0
2010-02-26 10:45:00,53.57,53.57,53.39,53.41,39400.0,34.9731,34.9731,34.8556,34.8687,39400.0
2010-02-26 10:50:00,53.41,53.48,53.38,53.38,31200.0,34.8687,34.9144,34.8491,34.8491,31200.0
2010-02-26 10:55:00,53.4,53.45,53.31,53.32,41000.0,34.8621,34.8948,34.8034,34.8099,41000.0
2010-02-26 11:00:00,53.32,53.33,53.17,53.17,68600.0,34.8099,34.8164,34.712,34.712,68600.0
2010-02-26 11:05:00,53.17,53.29,53.13,53.25,77000.0,34.712,34.7903,34.6859,34.7642,77000.0
2010-02-26 11:10:00,53.24,53.3,53.24,53.3,182400.0,34.7577,34.7969,34.7577,34.7969,182400.0
2010-02-26 11:15:00,53.29,53.56,53.29,53.5,73500.0,34.7903,34.9666,34.7903,34.9274,73500.0
2010-02-26 11:20:00,53.51,53.51,53.48,53.49,23200.0,34.934,34.934,34.9144,34.9209,23200.0
2010-02-26 11:25:00,53.5,53.59,53.48,53.52,32400.0,34.9274,34.9862,34.9144,34.9405,32400.0
2010-02-26 11:30:00,53.51,53.65,53.5,53.64,39100.0,34.934,35.0254,34.9274,35.0188,39100.0
2010-02-26 11:35:00,53.64,53.69,53.64,53.66,36600.0,35.0188,35.0515,35.0188,35.0319,36600.0
2010-02-26 11:40:00,53.67,53.68,53.62,53.62,31500.0,35.0384,35.0449,35.0058,35.0058,31500.0
2010-02-26 11:45:00,53.62,53.68,53.62,53.64,42300.0,35.0058,35.0449,35.0058,35.0188,42300.0
2010-02-26 11:50:00,53.65,53.65,53.52,53.55,30700.0,35.0254,35.0254,34.9405,34.9601,30700.0
2010-02-26 11:55:00,53.55,53.57,53.52,53.53,19100.0,34.9601,34.9731,34.9405,34.947,19100.0
2010-02-26 12:00:00,53.53,53.58,53.53,53.58,25700.0,34.947,34.9797,34.947,34.9797,25700.0
2010-02-26 12:05:00,53.58,53.61,53.57,53.58,25300.0,34.9797,34.9992,34.9731,34.9797,25300.0
2010-02-26 12:10:00,53.56,53.6,53.55,53.57,14100.0,34.9666,34.9927,34.9601,34.9731,14100.0
2010-02-26 12:15:00,53.56,53.56,53.44,53.53,41100.0,34.9666,34.9666,34.8883,34.947,41100.0
2010-02-26 12:20:00,53.54,53.57,53.5,53.51,28300.0,34.9535,34.9731,34.9274,34.934,28300.0
2010-02-26 12:25:00,53.51,53.65,53.5,53.63,37100.0,34.934,35.0254,34.9274,35.0123,37100.0
2010-02-26 12:30:00,53.63,53.65,53.62,53.64,41500.0,35.0123,35.0254,35.0058,35.0188,41500.0
2010-02-26 12:35:00,53.64,53.65,53.51,53.54,34000.0,35.0188,35.0254,34.934,34.9535,34000.0
2010-02-26 12:40:00,53.54,53.54,53.47,53.48,20400.0,34.9535,34.9535,34.9078,34.9144,20400.0
2010-02-26 12:45:00,53.48,53.5,53.42,53.45,29100.0,34.9144,34.9274,34.8752,34.8948,29100.0
2010-02-26 12:50:00,53.46,53.49,53.44,53.45,27000.0,34.9013,34.9209,34.8883,34.8948,27000.0
2010-02-26 12:55:00,53.45,53.49,53.44,53.45,31600.0,34.8948,34.9209,34.8883,34.8948,31600.0
2010-02-26 13:00:00,53.46,53.6,53.45,53.59,51100.0,34.9013,34.9927,34.8948,34.9862,51100.0
2010-02-26 13:05:00,53.59,53.61,53.56,53.59,27400.0,34.9862,34.9992,34.9666,34.9862,27400.0
2010-02-26 13:10:00,53.59,53.62,53.59,53.62,26100.0,34.9862,35.0058,34.9862,35.0058,26100.0
2010-02-26 13:15:00,53.62,53.72,53.62,53.72,49900.0,35.0058,35.0711,35.0058,35.0711,49900.0
2010-02-26 13:20:00,53.7,53.71,53.66,53.69,15800.0,35.058,35.0645,35.0319,35.0515,15800.0
2010-02-26 13:25:00,53.69,53.82,53.69,53.82,37500.0,35.0515,35.1363,35.0515,35.1363,37500.0
2010-02-26 13:30:00,53.82,53.89,53.8,53.86,38500.0,35.1363,35.182,35.1233,35.1625,38500.0
2010-02-26 13:35:00,53.86,53.86,53.71,53.75,45100.0,35.1625,35.1625,35.0645,35.0906,45100.0
2010-02-26 13:40:00,53.76,53.8,53.75,53.78,17900.0,35.0972,35.1233,35.0906,35.1102,17900.0
2010-02-26 13:45:00,53.79,53.84,53.77,53.81,46300.0,35.1168,35.1494,35.1037,35.1298,46300.0
2010-02-26 13:50:00,53.81,53.85,53.76,53.78,39500.0,35.1298,35.1559,35.0972,35.1102,39500.0
2010-02-26 13:55:00,53.78,53.84,53.77,53.81,44200.0,35.1102,35.1494,35.1037,35.1298,44200.0
2010-02-26 14:00:00,53.81,53.83,53.69,53.69,28900.0,35.1298,35.1429,35.0515,35.0515,28900.0
2010-02-26 14:05:00,53.69,53.78,53.65,53.76,38900.0,35.0515,35.1102,35.0254,35.0972,38900.0
2010-02-26 14:10:00,53.75,53.75,53.72,53.74,17300.0,35.0906,35.0906,35.0711,35.0841,17300.0
2010-02-26 14:15:00,53.74,53.78,53.65,53.65,42600.0,35.0841,35.1102,35.0254,35.0254,42600.0
2010-02-26 14:20:00,53.66,53.77,53.66,53.75,30400.0,35.0319,35.1037,35.0319,35.0906,30400.0
2010-02-26 14:25:00,53.75,53.81,53.73,53.76,51300.0,35.0906,35.1298,35.0776,35.0972,51300.0
2010-02-26 14:30:00,53.76,53.78,53.69,53.7,27000.0,35.0972,35.1102,35.0515,35.058,27000.0
2010-02-26 14:35:00,53.7,53.8,53.7,53.76,42600.0,35.058,35.1233,35.058,35.0972,42600.0
2010-02-26 14:40:00,53.76,53.85,53.73,53.82,41200.0,35.0972,35.1559,35.0776,35.1363,41200.0
2010-02-26 14:45:00,53.82,53.84,53.76,53.81,42500.0,35.1363,35.1494,35.0972,35.1298,42500.0
2010-02-26 14:50:00,53.82,53.83,53.72,53.76,40900.0,35.1363,35.1429,35.0711,35.0972,40900.0
2010-02-26 14:55:00,53.75,53.8,53.73,53.8,36800.0,35.0906,35.1233,35.0776,35.1233,36800.0
2010-02-26 15:00:00,53.8,53.93,53.78,53.93,90000.0,35.1233,35.2082,35.1102,35.2082,90000.0
2010-02-26 15:05:00,53.93,53.97,53.86,53.87,115600.0,35.2082,35.2343,35.1625,35.169,115600.0
2010-02-26 15:10:00,53.88,53.99,53.88,53.95,104100.0,35.1755,35.2473,35.1755,35.2212,104100.0
2010-02-26 15:15:00,53.97,54.06,53.95,54.0,184900.0,35.2343,35.293,35.2212,35.2539,184900.0
2010-02-26 15:20:00,53.99,54.03,53.96,54.0,107300.0,35.2473,35.2734,35.2277,35.2539,107300.0
2010-02-26 15:25:00,54.0,54.03,53.92,53.93,103200.0,35.2539,35.2734,35.2016,35.2082,103200.0
2010-02-26 15:30:00,53.93,53.95,53.82,53.86,115000.0,35.2082,35.2212,35.1363,35.1625,115000.0
2010-02-26 15:35:00,53.86,53.98,53.84,53.95,105600.0,35.1625,35.2408,35.1494,35.2212,105600.0
2010-02-26 15:40:00,53.94,53.98,53.89,53.97,153400.0,35.2147,35.2408,35.182,35.2343,153400.0
2010-02-26 15:45:00,53.96,53.97,53.86,53.88,164000.0,35.2277,35.2343,35.1625,35.1755,164000.0
2010-02-26 15:50:00,53.87,53.95,53.86,53.92,179700.0,35.169,35.2212,35.1625,35.2016,179700.0
2010-02-26 15:55:00,53.93,53.94,53.75,53.79,436600.0,35.2082,35.2147,35.0906,35.1168,436600.0
2010-03-01 09:30:00,53.89,54.0,53.5,53.79,47300.0,35.182,35.2539,34.9274,35.1168,47300.0
2010-03-01 09:35:00,53.78,53.89,53.62,53.63,90000.0,35.1102,35.182,35.0058,35.0123,90000.0
2010-03-01 09:40:00,53.7,53.73,53.6,53.61,57300.0,35.058,35.0776,34.9927,34.9992,57300.0
2010-03-01 09:45:00,53.65,53.69,53.45,53.49,56400.0,35.0254,35.0515,34.8948,34.9209,56400.0
2010-03-01 09:50:00,53.49,53.56,53.47,53.53,55900.0,34.9209,34.9666,34.9078,34.947,55900.0
2010-03-01 09:55:00,53.55,53.63,53.49,53.58,58700.0,34.9601,35.0123,34.9209,34.9797,58700.0
2010-03-01 10:00:00,53.57,53.84,53.5,53.78,82300.0,34.9731,35.1494,34.9274,35.1102,82300.0
2010-03-01 10:05:00,53.78,53.94,53.73,53.83,62000.0,35.1102,35.2147,35.0776,35.1429,62000.0
2010-03-01 10:10:00,53.81,53.85,53.75,53.8,48800.0,35.1298,35.1559,35.0906,35.1233,48800.0
2010-03-01 10:15:00,53.8,53.83,53.75,53.82,47500.0,35.1233,35.1429,35.0906,35.1363,47500.0
2010-03-01 10:20:00,53.82,53.84,53.77,53.82,32800.0,35.1363,35.1494,35.1037,35.1363,32800.0
2010-03-01 10:25:00,53.84,53.85,53.55,53.57,69300.0,35.1494,35.1559,34.9601,34.9731,69300.0
2010-03-01 10:30:00,53.57,53.6,53.46,53.47,79600.0,34.9731,34.9927,34.9013,34.9078,79600.0
2010-03-01 10:35:00,53.48,53.48,53.28,53.31,66400.0,34.9144,34.9144,34.7838,34.8034,66400.0
2010-03-01 10:40:00,53.32,53.49,53.3,53.47,72800.0,34.8099,34.9209,34.7969,34.9078,72800.0
2010-03-01 10:45:00,53.46,53.56,53.45,53.55,37500.0,34.9013,34.9666,34.8948,34.9601,37500.0
2010-03-01 10:50:00,53.55,53.64,53.54,53.56,60200.0,34.9601,35.0188,34.9535,34.9666,60200.0
2010-03-01 10:55:00,53.55,53.58,53.52,53.54,41700.0,34.9601,34.9797,34.9405,34.9535,41700.0
2010-03-01 11:00:00,53.55,53.65,53.5,53.63,49500.0,34.9601,35.0254,34.9274,35.0123,49500.0
2010-03-01 11:05:00,53.63,53.68,53.57,53.6,57700.0,35.0123,35.0449,34.9731,34.9927,57700.0
2010-03-01 11:10:00,53.6,53.65,53.52,53.52,43800.0,34.9927,35.0254,34.9405,34.9405,43800.0
2010-03-01 11:15:00,53.54,53.57,53.51,53.52,38700.0,34.9535,34.9731,34.934,34.9405,38700.0
2010-03-01 11:20:00,53.51,53.52,53.41,53.42,25200.0,34.934,34.9405,34.8687,34.8752,25200.0
2010-03-01 11:25:00,53.44,53.51,53.41,53.51,42200.0,34.8883,34.934,34.8687,34.934,42200.0
2010-03-01 11:30:00,53.53,53.64,53.5,53.64,38100.0,34.947,35.0188,34.9274,35.0188,38100.0
2010-03-01 11:35:00,53.64,53.65,53.48,53.5,45900.0,35.0188,35.0254,34.9144,34.9274,45900.0
2010-03-01 11:40:00,53.5,53.57,53.48,53.57,39500.0,34.9274,34.9731,34.9144,34.9731,39500.0
2010-03-01 11:45:00,53.58,53.59,53.51,53.54,16700.0,34.9797,34.9862,34.934,34.9535,16700.0
2010-03-01 11:50:00,53.55,53.63,53.55,53.63,9800.0,34.9601,35.0123,34.9601,35.0123,9800.0
2010-03-01 11:55:00,53.62,53.67,53.56,53.66,16100.0,35.0058,35.0384,34.9666,35.0319,16100.0
2010-03-01 12:00:00,53.65,53.7,53.62,53.65,18400.0,35.0254,35.058,35.0058,35.0254,18400.0
2010-03-01 12:05:00,53.63,53.7,53.63,53.68,19100.0,35.0123,35.058,35.0123,35.0449,19100.0
2010-03-01 12:10:00,53.66,53.66,53.57,53.58,11900.0,35.0319,35.0319,34.9731,34.9797,11900.0
2010-03-01 12:15:00,53.58,53.6,53.55,53.57,8700.0,34.9797,34.9927,34.9601,34.9731,8700.0
2010-03-01 12:20:00,53.57,53.59,53.53,53.55,6500.0,34.9731,34.9862,34.947,34.9601,6500.0
2010-03-01 12:25:00,53.55,53.56,53.53,53.55,5800.0,34.9601,34.9666,34.947,34.9601,5800.0
2010-03-01 12:30:00,53.55,53.55,53.47,53.49,14300.0,34.9601,34.9601,34.9078,34.9209,14300.0
2010-03-01 12:35:00,53.5,53.52,53.45,53.46,10500.0,34.9274,34.9405,34.8948,34.9013,10500.0
2010-03-01 12:40:00,53.46,53.51,53.45,53.5,18400.0,34.9013,34.934,34.8948,34.9274,18400.0
2010-03-01 12:45:00,53.48,53.56,53.46,53.55,18600.0,34.9144,34.9666,34.9013,34.9601,18600.0
2010-03-01 12:50:00,53.54,53.54,53.49,53.53,23400.0,34.9535,34.9535,34.9209,34.947,23400.0
2010-03-01 12:55:00,53.53,53.54,53.49,53.51,31200.0,34.947,34.9535,34.9209,34.934,31200.0
2010-03-01 13:00:00,53.51,53.53,53.49,53.51,25000.0,34.934,34.947,34.9209,34.934,25000.0
2010-03-01 13:05:00,53.51,53.57,53.5,53.57,14200.0,34.934,34.9731,34.9274,34.9731,14200.0
2010-03-01 13:10:00,53.57,53.57,53.5,53.57,17600.0,34.9731,34.9731,34.9274,34.9731,17600.0
2010-03-01 13:15:00,53.56,53.61,53.55,53.59,11300.0,34.9666,34.9992,34.9601,34.9862,11300.0
2010-03-01 13:20:00,53.6,53.6,53.54,53.58,12400.0,34.9927,34.9927,34.9535,34.9797,12400.0
2010-03-01 13:25:00,53.58,53.59,53.57,53.58,10800.0,34.9797,34.9862,34.9731,34.9797,10800.0
2010-03-01 13:30:00,53.59,53.63,53.59,53.63,14700.0,34.9862,35.0123,34.9862,35.0123,14700.0
2010-03-01 13:35:00,53.64,53.65,53.61,53.61,10200.0,35.0188,35.0254,34.9992,34.9992,10200.0
2010-03-01 13:40:00,53.61,53.71,53.61,53.63,33900.0,34.9992,35.0645,34.9992,35.0123,33900.0
2010-03-01 13:45:00,53.64,53.66,53.58,53.61,50600.0,35.0188,35.0319,34.9797,34.9992,50600.0
2010-03-01 13:50:00,53.61,53.62,53.57,53.59,11600.0,34.9992,35.0058,34.9731,34.9862,11600.0
2010-03-01 13:55:00,53.6,53.62,53.58,53.59,21600.0,34.9927,35.0058,34.9797,34.9862,21600.0
2010-03-01 14:00:00,53.59,53.61,53.54,53.56,21700.0,34.9862,34.9992,34.9535,34.9666,21700.0
2010-03-01 14:05:00,53.54,53.57,53.53,53.57,11900.0,34.9535,34.9731,34.947,34.9731,11900.0
2010-03-01 14:10:00,53.56,53.61,53.56,53.6,17400.0,34.9666,34.9992,34.9666,34.9927,17400.0
2010-03-01 14:15:00,53.61,53.7,53.6,53.62,35200.0,34.9992,35.058,34.9927,35.0058,35200.0
2010-03-01 14:20:00,53.63,53.63,53.56,53.57,22800.0,35.0123,35.0123,34.9666,34.9731,22800.0
2010-03-01 14:25:00,53.57,53.6,53.56,53.56,11400.0,34.9731,34.9927,34.9666,34.9666,11400.0
2010-03-01 14:30:00,53.56,53.56,53.51,53.53,63300.0,34.9666,34.9666,34.934,34.947,63300.0
2010-03-01 14:35:00,53.54,53.56,53.52,53.54,14200.0,34.9535,34.9666,34.9405,34.9535,14200.0
2010-03-01 14:40:00,53.54,53.57,53.5,53.54,36000.0,34.9535,34.9731,34.9274,34.9535,36000.0
2010-03-01 14:45:00,53.55,53.56,53.48,53.48,105800.0,34.9601,34.9666,34.9144,34.9144,105800.0
2010-03-01 14:50:00,53.49,53.52,53.45,53.51,45200.0,34.9209,34.9405,34.8948,34.934,45200.0
2010-03-01 14:55:00,53.51,53.54,53.5,53.51,33800.0,34.934,34.9535,34.9274,34.934,33800.0
2010-03-01 15:00:00,53.52,53.58,53.5,53.53,39900.0,34.9405,34.9797,34.9274,34.947,39900.0
2010-03-01 15:05:00,53.52,53.55,53.49,53.5,46700.0,34.9405,34.9601,34.9209,34.9274,46700.0
2010-03-01 15:10:00,53.5,53.58,53.5,53.55,45400.0,34.9274,34.9797,34.9274,34.9601,45400.0
2010-03-01 15:15:00,53.56,53.58,53.54,53.57,31900.0,34.9666,34.9797,34.9535,34.9731,31900.0
2010-03-01 15:20:00,53.56,53.63,53.56,53.6,31200.0,34.9666,35.0123,34.9666,34.9927,31200.0
2010-03-01 15:25:00,53.61,53.62,53.58,53.6,64400.0,34.9992,35.0058,34.9797,34.9927,64400.0
2010-03-01 15:30:00,53.61,53.62,53.57,53.59,93600.0,34.9992,35.0058,34.9731,34.9862,93600.0
2010-03-01 15:35:00,53.6,53.6,53.53,53.54,63300.0,34.9927,34.9927,34.947,34.9535,63300.0
2010-03-01 15:40:00,53.54,53.58,53.5,53.58,78700.0,34.9535,34.9797,34.9274,34.9797,78700.0
2010-03-01 15:45:00,53.58,53.64,53.57,53.64,65500.0,34.9797,35.0188,34.9731,35.0188,65500.0
2010-03-01 15:50:00,53.63,53.78,53.63,53.78,158000.0,35.0123,35.1102,35.0123,35.1102,158000.0
2010-03-01 15:55:00,53.78,53.83,53.77,53.79,198000.0,35.1102,35.1429,35.1037,35.1168,198000.0
2010-03-02 09:30:00,53.49,53.91,53.49,53.89,164100.0,34.9209,35.1951,34.9209,35.182,164100.0
2010-03-02 09:35:00,53.91,53.97,53.53,53.58,127800.0,35.1951,35.2343,34.947,34.9797,127800.0
2010-03-02 09:40:00,53.57,53.68,53.54,53.65,122200.0,34.9731,35.0449,34.9535,35.0254,122200.0
2010-03-02 09:45:00,53.65,53.66,53.46,53.47,162000.0,35.0254,35.0319,34.9013,34.9078,162000.0
2010-03-02 09:50:00,53.48,53.53,53.29,53.35,207000.0,34.9144,34.947,34.7903,34.8295,207000.0
2010-03-02 09:55:00,53.35,53.44,53.32,53.34,101000.0,34.8295,34.8883,34.8099,34.823,101000.0
2010-03-02 10:00:00,53.34,53.5,53.33,53.41,155900.0,34.823,34.9274,34.8164,34.8687,155900.0
2010-03-02 10:05:00,53.4,53.4,53.24,53.36,100400.0,34.8621,34.8621,34.7577,34.836,100400.0
2010-03-02 10:10:00,53.36,53.36,53.15,53.16,114700.0,34.836,34.836,34.6989,34.7055,114700.0
2010-03-02 10:15:00,53.16,53.22,53.11,53.19,176200.0,34.7055,34.7446,34.6728,34.725,176200.0
2010-03-02 10:20:00,53.21,53.42,53.13,53.38,97800.0,34.7381,34.8752,34.6859,34.8491,97800.0
2010-03-02 10:25:00,53.37,53.37,53.28,53.37,139200.0,34.8426,34.8426,34.7838,34.8426,139200.0
2010-03-02 10:30:00,53.37,53.6,53.35,53.55,103000.0,34.8426,34.9927,34.8295,34.9601,103000.0
2010-03-02 10:35:00,53.54,53.64,53.51,53.61,54300.0,34.9535,35.0188,34.934,34.9992,54300.0
2010-03-02 10:40:00,53.62,53.66,53.52,53.57,66000.0,35.0058,35.0319,34.9405,34.9731,66000.0
2010-03-02 10:45:00,53.56,53.63,53.55,53.6,61600.0,34.9666,35.0123,34.9601,34.9927,61600.0
2010-03-02 10:50:00,53.62,53.85,53.61,53.8,105000.0,35.0058,35.1559,34.9992,35.1233,105000.0
2010-03-02 10:55:00,53.79,53.88,53.78,53.82,69500.0,35.1168,35.1755,35.1102,35.1363,69500.0
2010-03-02 11:00:00,53.81,53.9,53.77,53.9,49700.0,35.1298,35.1886,35.1037,35.1886,49700.0
2010-03-02 11:05:00,53.89,53.95,53.81,53.94,70400.0,35.182,35.2212,35.1298,35.2147,70400.0
2010-03-02 11:10:00,53.94,54.16,53.91,54.06,144800.0,35.2147,35.3583,35.1951,35.293,144800.0
2010-03-02 11:15:00,54.06,54.07,53.88,53.98,69700.0,35.293,35.2996,35.1755,35.2408,69700.0
2010-03-02 11:20:00,53.99,54.02,53.96,54.01,23600.0,35.2473,35.2669,35.2277,35.2604,23600.0
2010-03-02 11:25:00,54.01,54.17,54.01,54.09,84900.0,35.2604,35.3648,35.2604,35.3126,84900.0
2010-03-02 11:30:00,54.11,54.15,54.07,54.15,57200.0,35.3257,35.3518,35.2996,35.3518,57200.0
2010-03-02 11:35:00,54.16,54.23,54.14,54.2,30400.0,35.3583,35.404,35.3452,35.3844,30400.0
2010-03-02 11:40:00,54.2,54.22,54.18,54.2,20800.0,35.3844,35.3975,35.3714,35.3844,20800.0
2010-03-02 11:45:00,54.19,54.2,54.14,54.18,26600.0,35.3779,35.3844,35.3452,35.3714,26600.0
2010-03-02 11:50:00,54.18,54.19,54.15,54.16,15800.0,35.3714,35.3779,35.3518,35.3583,15800.0
2010-03-02 11:55:00,54.14,54.14,54.09,54.12,28600.0,35.3452,35.3452,35.3126,35.3322,28600.0
2010-03-02 12:00:00,54.12,54.14,54.06,54.14,19600.0,35.3322,35.3452,35.293,35.3452,19600.0
2010-03-02 12:05:00,54.13,54.14,54.06,54.07,16400.0,35.3387,35.3452,35.293,35.2996,16400.0
2010-03-02 12:10:00,54.08,54.11,54.0,54.0,13600.0,35.3061,35.3257,35.2539,35.2539,13600.0
2010-03-02 12:15:00,53.99,53.99,53.84,53.89,32900.0,35.2473,35.2473,35.1494,35.182,32900.0
2010-03-02 12:20:00,53.89,54.01,53.89,53.93,26100.0,35.182,35.2604,35.182,35.2082,26100.0
2010-03-02 12:25:00,53.93,53.95,53.9,53.92,23700.0,35.2082,35.2212,35.1886,35.2016,23700.0
2010-03-02 12:30:00,53.94,53.95,53.87,53.94,37900.0,35.2147,35.2212,35.169,35.2147,37900.0
2010-03-02 12:35:00,53.92,53.96,53.88,53.92,10300.0,35.2016,35.2277,35.1755,35.2016,10300.0
2010-03-02 12:40:00,53.92,53.96,53.9,53.94,23600.0,35.2016,35.2277,35.1886,35.2147,23600.0
2010-03-02 12:45:00,53.93,53.98,53.91,53.98,13300.0,35.2082,35.2408,35.1951,35.2408,13300.0
2010-03-02 12:50:00,53.97,54.01,53.93,53.96,18400.0,35.2343,35.2604,35.2082,35.2277,18400.0
2010-03-02 12:55:00,53.97,54.0,53.96,54.0,14000.0,35.2343,35.2539,35.2277,35.2539,14000.0
2010-03-02 13:00:00,54.01,54.03,53.97,53.98,13000.0,35.2604,35.2734,35.2343,35.2408,13000.0
2010-03-02 13:05:00,53.98,53.98,53.93,53.97,16000.0,35.2408,35.2408,35.2082,35.2343,16000.0
2010-03-02 13:10:00,53.97,54.07,53.94,54.07,23800.0,35.2343,35.2996,35.2147,35.2996,23800.0
2010-03-02 13:15:00,54.07,54.1,54.06,54.07,30400.0,35.2996,35.3191,35.293,35.2996,30400.0
2010-03-02 13:20:00,54.07,54.1,54.03,54.08,28900.0,35.2996,35.3191,35.2734,35.3061,28900.0
2010-03-02 13:25:00,54.08,54.11,54.07,54.1,24600.0,35.3061,35.3257,35.2996,35.3191,24600.0
2010-03-02 13:30:00,54.09,54.1,54.06,54.06,10500.0,35.3126,35.3191,35.293,35.293,10500.0
2010-03-02 13:35:00,54.07,54.11,54.05,54.09,37900.0,35.2996,35.3257,35.2865,35.3126,37900.0
2010-03-02 13:40:00,54.1,54.12,54.04,54.04,57100.0,35.3191,35.3322,35.28,35.28,57100.0
2010-03-02 13:45:00,54.04,54.07,53.99,54.03,12700.0,35.28,35.2996,35.2473,35.2734,12700.0
2010-03-02 13:50:00,54.02,54.06,54.01,54.03,12700.0,35.2669,35.293,35.2604,35.2734,12700.0
2010-03-02 13:55:00,54.02,54.09,54.01,54.08,30100.0,35.2669,35.3126,35.2604,35.3061,30100.0
2010-03-02 14:00:00,54.06,54.1,54.04,54.07,63000.0,35.293,35.3191,35.28,35.2996,63000.0
2010-03-02 14:05:00,54.06,54.07,54.0,54.01,28400.0,35.293,35.2996,35.2539,35.2604,28400.0
2010-03-02 14:10:00,54.01,54.05,53.9,53.91,19000.0,35.2604,35.2865,35.1886,35.1951,19000.0
2010-03-02 14:15:00,53.91,53.91,53.71,53.78,73400.0,35.1951,35.1951,35.0645,35.1102,73400.0
2010-03-02 14:20:00,53.79,53.85,53.78,53.8,20300.0,35.1168,35.1559,35.1102,35.1233,20300.0
2010-03-02 14:25:00,53.8,53.81,53.69,53.74,47000.0,35.1233,35.1298,35.0515,35.0841,47000.0
2010-03-02 14:30:00,53.74,53.74,53.68,53.73,24900.0,35.0841,35.0841,35.0449,35.0776,24900.0
2010-03-02 14:35:00,53.72,53.85,53.72,53.83,30600.0,35.0711,35.1559,35.0711,35.1429,30600.0
2010-03-02 14:40:00,53.84,53.84,53.7,53.73,16200.0,35.1494,35.1494,35.058,35.0776,16200.0
2010-03-02 14:45:00,53.74,53.79,53.72,53.72,16000.0,35.0841,35.1168,35.0711,35.0711,16000.0
2010-03-02 14:50:00,53.72,53.73,53.6,53.62,109900.0,35.0711,35.0776,34.9927,35.0058,109900.0
2010-03-02 14:55:00,53.61,53.65,53.57,53.6,59900.0,34.9992,35.0254,34.9731,34.9927,59900.0
2010-03-02 15:00:00,53.59,53.75,53.59,53.72,30100.0,34.9862,35.0906,34.9862,35.0711,30100.0
2010-03-02 15:05:00,53.71,53.79,53.68,53.77,37700.0,35.0645,35.1168,35.0449,35.1037,37700.0
2010-03-02 15:10:00,53.77,53.8,53.71,53.77,30600.0,35.1037,35.1233,35.0645,35.1037,30600.0
2010-03-02 15:15:00,53.78,53.83,53.73,53.74,43400.0,35.1102,35.1429,35.0776,35.0841,43400.0
2010-03-02 15:20:00,53.74,53.74,53.66,53.66,26900.0,35.0841,35.0841,35.0319,35.0319,26900.0
2010-03-02 15:25:00,53.66,53.68,53.49,53.53,80200.0,35.0319,35.0449,34.9209,34.947,80200.0
2010-03-02 15:30:00,53.53,53.55,53.38,53.42,192900.0,34.947,34.9601,34.8491,34.8752,192900.0
2010-03-02 15:35:00,53.42,53.47,53.4,53.47,111200.0,34.8752,34.9078,34.8621,34.9078,111200.0
2010-03-02 15:40:00,53.46,53.5,53.36,53.37,103200.0,34.9013,34.9274,34.836,34.8426,103200.0
2010-03-02 15:45:00,53.37,53.45,53.35,53.35,210100.0,34.8426,34.8948,34.8295,34.8295,210100.0
2010-03-02 15:50:00,53.35,53.49,53.35,53.49,249500.0,34.8295,34.9209,34.8295,34.9209,249500.0
2010-03-02 15:55:00,53.48,53.55,53.45,53.48,267900.0,34.9144,34.9601,34.8948,34.9144,267900.0
2010-03-03 09:30:00,53.59,53.65,53.41,53.5,65800.0,34.9862,35.0254,34.8687,34.9274,65800.0
2010-03-03 09:35:00,53.5,53.89,53.46,53.85,63600.0,34.9274,35.182,34.9013,35.1559,63600.0
2010-03-03 09:40:00,53.84,54.06,53.78,54.06,62500.0,35.1494,35.293,35.1102,35.293,62500.0
2010-03-03 09:45:00,54.06,54.18,53.93,54.14,72200.0,35.293,35.3714,35.2082,35.3452,72200.0
2010-03-03 09:50:00,54.14,54.19,54.08,54.11,50400.0,35.3452,35.3779,35.3061,35.3257,50400.0
2010-03-03 09:55:00,54.13,54.18,54.12,54.17,44300.0,35.3387,35.3714,35.3322,35.3648,44300.0
2010-03-03 10:00:00,54.17,54.34,54.01,54.04,122800.0,35.3648,35.4758,35.2604,35.28,122800.0
2010-03-03 10:05:00,54.05,54.12,53.91,53.93,95200.0,35.2865,35.3322,35.1951,35.2082,95200.0
2010-03-03 10:10:00,53.94,53.94,53.76,53.85,120600.0,35.2147,35.2147,35.0972,35.1559,120600.0
2010-03-03 10:15:00,53.85,54.01,53.78,53.98,60900.0,35.1559,35.2604,35.1102,35.2408,60900.0
2010-03-03 10:20:00,53.98,54.03,53.94,53.99,36000.0,35.2408,35.2734,35.2147,35.2473,36000.0
2010-03-03 10:25:00,53.99,54.03,53.91,53.91,32900.0,35.2473,35.2734,35.1951,35.1951,32900.0
2010-03-03 10:30:00,53.91,54.0,53.9,54.0,65400.0,35.1951,35.2539,35.1886,35.2539,65400.0
2010-03-03 10:35:00,53.99,54.02,53.97,53.97,36400.0,35.2473,35.2669,35.2343,35.2343,36400.0
2010-03-03 10:40:00,53.96,54.0,53.94,53.97,40900.0,35.2277,35.2539,35.2147,35.2343,40900.0
2010-03-03 10:45:00,53.97,54.0,53.96,54.0,30000.0,35.2343,35.2539,35.2277,35.2539,30000.0
2010-03-03 10:50:00,53.99,54.05,53.97,53.97,34100.0,35.2473,35.2865,35.2343,35.2343,34100.0
2010-03-03 10:55:00,53.97,54.03,53.95,53.99,58200.0,35.2343,35.2734,35.2212,35.2473,58200.0
2010-03-03 11:00:00,53.99,54.02,53.96,53.98,48200.0,35.2473,35.2669,35.2277,35.2408,48200.0
2010-03-03 11:05:00,53.99,54.05,53.96,53.97,65700.0,35.2473,35.2865,35.2277,35.2343,65700.0
2010-03-03 11:10:00,53.98,54.0,53.88,53.98,34200.0,35.2408,35.2539,35.1755,35.2408,34200.0
2010-03-03 11:15:00,53.98,54.0,53.94,53.96,27900.0,35.2408,35.2539,35.2147,35.2277,27900.0
2010-03-03 11:20:00,53.97,53.98,53.89,53.92,31200.0,35.2343,35.2408,35.182,35.2016,31200.0
2010-03-03 11:25:00,53.92,53.95,53.87,53.94,41500.0,35.2016,35.2212,35.169,35.2147,41500.0
2010-03-03 11:30:00,53.93,53.96,53.85,53.96,75000.0,35.2082,35.2277,35.1559,35.2277,75000.0
2010-03-03 11:35:00,53.96,53.97,53.92,53.96,41500.0,35.2277,35.2343,35.2016,35.2277,41500.0
2010-03-03 11:40:00,53.96,54.02,53.94,53.97,43100.0,35.2277,35.2669,35.2147,35.2343,43100.0
2010-03-03 11:45:00,53.97,53.99,53.89,53.89,37000.0,35.2343,35.2473,35.182,35.182,37000.0
2010-03-03 11:50:00,53.89,53.97,53.88,53.97,25700.0,35.182,35.2343,35.1755,35.2343,25700.0
2010-03-03 11:55:00,53.97,54.02,53.93,53.97,42500.0,35.2343,35.2669,35.2082,35.2343,42500.0
2010-03-03 12:00:00,53.97,53.97,53.86,53.87,24100.0,35.2343,35.2343,35.1625,35.169,24100.0
2010-03-03 12:05:00,53.87,53.92,53.86,53.91,33200.0,35.169,35.2016,35.1625,35.1951,33200.0
2010-03-03 12:10:00,53.9,53.93,53.86,53.91,26500.0,35.1886,35.2082,35.1625,35.1951,26500.0
2010-03-03 12:15:00,53.91,53.94,53.89,53.93,32700.0,35.1951,35.2147,35.182,35.2082,32700.0
2010-03-03 12:20:00,53.92,53.93,53.88,53.92,33100.0,35.2016,35.2082,35.1755,35.2016,33100.0
2010-03-03 12:25:00,53.92,53.95,53.89,53.93,51900.0,35.2016,35.2212,35.182,35.2082,51900.0
2010-03-03 12:30:00,53.93,53.95,53.88,53.88,24300.0,35.2082,35.2212,35.1755,35.1755,24300.0
2010-03-03 12:35:00,53.89,53.9,53.87,53.89,21300.0,35.182,35.1886,35.169,35.182,21300.0
2010-03-03 12:40:00,53.89,53.91,53.88,53.89,15300.0,35.182,35.1951,35.1755,35.182,15300.0
2010-03-03 12:45:00,53.88,53.92,53.87,53.88,29400.0,35.1755,35.2016,35.169,35.1755,29400.0
2010-03-03 12:50:00,53.88,53.9,53.75,53.76,26900.0,35.1755,35.1886,35.0906,35.0972,26900.0
2010-03-03 12:55:00,53.77,53.88,53.76,53.87,25000.0,35.1037,35.1755,35.0972,35.169,25000.0
2010-03-03 13:00:00,53.85,53.87,53.75,53.75,41400.0,35.1559,35.169,35.0906,35.0906,41400.0
2010-03-03 13:05:00,53.75,53.82,53.74,53.78,25400.0,35.0906,35.1363,35.0841,35.1102,25400.0
2010-03-03 13:10:00,53.78,53.78,53.74,53.75,54900.0,35.1102,35.1102,35.0841,35.0906,54900.0
2010-03-03 13:15:00,53.76,53.81,53.71,53.72,61700.0,35.0972,35.1298,35.0645,35.0711,61700.0
2010-03-03 13:20:00,53.74,53.75,53.67,53.67,29200.0,35.0841,35.0906,35.0384,35.0384,29200.0
2010-03-03 13:25:00,53.68,53.7,53.52,53.52,40500.0,35.0449,35.058,34.9405,34.9405,40500.0
2010-03-03 13:30:00,53.53,53.62,53.53,53.59,32100.0,34.947,35.0058,34.947,34.9862,32100.0
2010-03-03 13:35:00,53.59,53.67,53.58,53.67,24100.0,34.9862,35.0384,34.9797,35.0384,24100.0
2010-03-03 13:40:00,53.67,53.72,53.64,53.64,41400.0,35.0384,35.0711,35.0188,35.0188,41400.0
2010-03-03 13:45:00,53.65,53.7,53.63,53.7,11500.0,35.0254,35.058,35.0123,35.058,11500.0
2010-03-03 13:50:00,53.7,53.76,53.66,53.68,28800.0,35.058,35.0972,35.0319,35.0449,28800.0
2010-03-03 13:55:00,53.67,53.73,53.65,53.7,22400.0,35.0384,35.0776,35.0254,35.058,22400.0
2010-03-03 14:00:00,53.69,53.73,53.66,53.7,37900.0,35.0515,35.0776,35.0319,35.058,37900.0
2010-03-03 14:05:00,53.71,53.74,53.64,53.73,53800.0,35.0645,35.0841,35.0188,35.0776,53800.0
2010-03-03 14:10:00,53.73,53.75,53.7,53.74,37300.0,35.0776,35.0906,35.058,35.0841,37300.0
2010-03-03 14:15:00,53.74,53.75,53.69,53.71,59800.0,35.0841,35.0906,35.0515,35.0645,59800.0
2010-03-03 14:20:00,53.72,53.74,53.6,53.72,78600.0,35.0711,35.0841,34.9927,35.0711,78600.0
2010-03-03 14:25:00,53.72,53.75,53.69,53.7,30400.0,35.0711,35.0906,35.0515,35.058,30400.0
2010-03-03 14:30:00,53.7,53.78,53.69,53.78,97000.0,35.058,35.1102,35.0515,35.1102,97000.0
2010-03-03 14:35:00,53.77,53.83,53.73,53.74,33000.0,35.1037,35.1429,35.0776,35.0841,33000.0
2010-03-03 14:40:00,53.74,53.76,53.65,53.66,32900.0,35.0841,35.0972,35.0254,35.0319,32900.0
2010-03-03 14:45:00,53.66,53.66,53.53,53.56,62700.0,35.0319,35.0319,34.947,34.9666,62700.0
2010-03-03 14:50:00,53.56,53.69,53.55,53.68,37500.0,34.9666,35.0515,34.9601,35.0449,37500.0
2010-03-03 14:55:00,53.69,53.72,53.66,53.71,36200.0,35.0515,35.0711,35.0319,35.0645,36200.0
2010-03-03 15:00:00,53.69,53.71,53.64,53.64,33200.0,35.0515,35.0645,35.0188,35.0188,33200.0
2010-03-03 15:05:00,53.65,53.69,53.6,53.65,27800.0,35.0254,35.0515,34.9927,35.0254,27800.0
2010-03-03 15:10:00,53.65,53.68,53.59,53.6,48000.0,35.0254,35.0449,34.9862,34.9927,48000.0
2010-03-03 15:15:00,53.6,53.65,53.57,53.61,28200.0,34.9927,35.0254,34.9731,34.9992,28200.0
2010-03-03 15:20:00,53.61,53.63,53.57,53.63,29200.0,34.9992,35.0123,34.9731,35.0123,29200.0
2010-03-03 15:25:00,53.63,53.66,53.58,53.66,48900.0,35.0123,35.0319,34.9797,35.0319,48900.0
2010-03-03 15:30:00,53.66,53.71,53.6,53.69,82300.0,35.0319,35.0645,34.9927,35.0515,82300.0
2010-03-03 15:35:00,53.7,53.76,53.68,53.7,71400.0,35.058,35.0972,35.0449,35.058,71400.0
2010-03-03 15:40:00,53.7,53.79,53.69,53.77,104700.0,35.058,35.1168,35.0515,35.1037,104700.0
2010-03-03 15:45:00,53.77,53.89,53.76,53.88,86700.0,35.1037,35.182,35.0972,35.1755,86700.0
2010-03-03 15:50:00,53.88,53.88,53.82,53.83,104700.0,35.1755,35.1755,35.1363,35.1429,104700.0
2010-03-03 15:55:00,53.83,53.84,53.71,53.72,273700.0,35.1429,35.1494,35.0645,35.0711,273700.0
2010-03-04 09:30:00,53.94,54.0,53.72,54.0,67700.0,35.2147,35.2539,35.0711,35.2539,67700.0
2010-03-04 09:35:00,54.0,54.07,53.72,53.72,56800.0,35.2539,35.2996,35.0711,35.0711,56800.0
2010-03-04 09:40:00,53.75,54.04,53.69,53.97,77800.0,35.0906,35.28,35.0515,35.2343,77800.0
2010-03-04 09:45:00,53.99,54.05,53.85,53.88,62200.0,35.2473,35.2865,35.1559,35.1755,62200.0
2010-03-04 09:50:00,53.92,54.12,53.89,54.05,150300.0,35.2016,35.3322,35.182,35.2865,150300.0
2010-03-04 09:55:00,54.03,54.18,54.0,54.18,54200.0,35.2734,35.3714,35.2539,35.3714,54200.0
2010-03-04 10:00:00,54.17,54.25,54.04,54.24,96500.0,35.3648,35.4171,35.28,35.4105,96500.0
2010-03-04 10:05:00,54.25,54.27,54.1,54.1,65400.0,35.4171,35.4301,35.3191,35.3191,65400.0
2010-03-04 10:10:00,54.11,54.16,54.09,54.13,74000.0,35.3257,35.3583,35.3126,35.3387,74000.0
2010-03-04 10:15:00,54.13,54.13,53.96,54.03,84400.0,35.3387,35.3387,35.2277,35.2734,84400.0
2010-03-04 10:20:00,54.06,54.12,54.0,54.05,77900.0,35.293,35.3322,35.2539,35.2865,77900.0
2010-03-04 10:25:00,54.06,54.08,54.02,54.07,55700.0,35.293,35.3061,35.2669,35.2996,55700.0
2010-03-04 10:30:00,54.07,54.1,53.97,54.0,157600.0,35.2996,35.3191,35.2343,35.2539,157600.0
2010-03-04 10:35:00,54.01,54.05,53.99,54.01,71800.0,35.2604,35.2865,35.2473,35.2604,71800.0
2010-03-04 10:40:00,54.0,54.07,53.97,54.04,86300.0,35.2539,35.2996,35.2343,35.28,86300.0
2010-03-04 10:45:00,54.03,54.16,54.0,54.15,115500.0,35.2734,35.3583,35.2539,35.3518,115500.0
2010-03-04 10:50:00,54.16,54.16,54.01,54.01,66700.0,35.3583,35.3583,35.2604,35.2604,66700.0
2010-03-04 10:55:00,54.02,54.06,54.0,54.01,170800.0,35.2669,35.293,35.2539,35.2604,170800.0
2010-03-04 11:00:00,53.99,54.03,53.97,54.02,37300.0,35.2473,35.2734,35.2343,35.2669,37300.0
2010-03-04 11:05:00,54.01,54.05,53.99,54.04,40400.0,35.2604,35.2865,35.2473,35.28,40400.0
2010-03-04 11:10:00,54.03,54.11,54.03,54.1,27400.0,35.2734,35.3257,35.2734,35.3191,27400.0
2010-03-04 11:15:00,54.1,54.14,54.02,54.02,45700.0,35.3191,35.3452,35.2669,35.2669,45700.0
2010-03-04 11:20:00,54.03,54.13,54.0,54.11,49700.0,35.2734,35.3387,35.2539,35.3257,49700.0
2010-03-04 11:25:00,54.12,54.2,54.07,54.15,65700.0,35.3322,35.3844,35.2996,35.3518,65700.0
2010-03-04 11:30:00,54.17,54.17,54.07,54.12,35700.0,35.3648,35.3648,35.2996,35.3322,35700.0
2010-03-04 11:35:00,54.12,54.16,54.1,54.11,34900.0,35.3322,35.3583,35.3191,35.3257,34900.0
2010-03-04 11:40:00,54.11,54.15,54.1,54.15,19100.0,35.3257,35.3518,35.3191,35.3518,19100.0
2010-03-04 11:45:00,54.14,54.17,54.09,54.16,27400.0,35.3452,35.3648,35.3126,35.3583,27400.0
2010-03-04 11:50:00,54.16,54.23,54.12,54.23,25400.0,35.3583,35.404,35.3322,35.404,25400.0
2010-03-04 11:55:00,54.23,54.24,54.15,54.22,45600.0,35.404,35.4105,35.3518,35.3975,45600.0
2010-03-04 12:00:00,54.22,54.22,54.12,54.16,75100.0,35.3975,35.3975,35.3322,35.3583,75100.0
2010-03-04 12:05:00,54.17,54.19,54.11,54.11,43900.0,35.3648,35.3779,35.3257,35.3257,43900.0
2010-03-04 12:10:00,54.13,54.17,54.13,54.14,15900.0,35.3387,35.3648,35.3387,35.3452,15900.0
2010-03-04 12:15:00,54.14,54.17,54.13,54.16,28100.0,35.3452,35.3648,35.3387,35.3583,28100.0
2010-03-04 12:20:00,54.15,54.17,54.13,54.14,44700.0,35.3518,35.3648,35.3387,35.3452,44700.0
2010-03-04 12:25:00,54.13,54.18,54.13,54.15,28200.0,35.3387,35.3714,35.3387,35.3518,28200.0
2010-03-04 12:30:00,54.15,54.18,54.14,54.15,16200.0,35.3518,35.3714,35.3452,35.3518,16200.0
2010-03-04 12:35:00,54.16,54.19,54.14,54.18,28600.0,35.3583,35.3779,35.3452,35.3714,28600.0
2010-03-04 12:40:00,54.18,54.19,54.09,54.13,25700.0,35.3714,35.3779,35.3126,35.3387,25700.0
2010-03-04 12:45:00,54.13,54.18,54.13,54.18,11100.0,35.3387,35.3714,35.3387,35.3714,11100.0
2010-03-04 12:50:00,54.17,54.25,54.17,54.24,31500.0,35.3648,35.4171,35.3648,35.4105,31500.0
2010-03-04 12:55:00,54.23,54.25,54.17,54.2,14900.0,35.404,35.4171,35.3648,35.3844,14900.0
2010-03-04 13:00:00,54.19,54.21,54.17,54.18,19800.0,35.3779,35.3909,35.3648,35.3714,19800.0
2010-03-04 13:05:00,54.18,54.2,54.17,54.2,35500.0,35.3714,35.3844,35.3648,35.3844,35500.0
2010-03-04 13:10:00,54.2,54.2,54.17,54.19,13200.0,35.3844,35.3844,35.3648,35.3779,13200.0
2010-03-04 13:15:00,54.19,54.22,54.17,54.17,27000.0,35.3779,35.3975,35.3648,35.3648,27000.0
2010-03-04 13:20:00,54.16,54.2,54.14,54.18,43000.0,35.3583,35.3844,35.3452,35.3714,43000.0
2010-03-04 13:25:00,54.18,54.2,54.16,54.17,22200.0,35.3714,35.3844,35.3583,35.3648,22200.0
2010-03-04 13:30:00,54.18,54.2,54.11,54.13,30000.0,35.3714,35.3844,35.3257,35.3387,30000.0
2010-03-04 13:35:00,54.12,54.15,54.11,54.14,25100.0,35.3322,35.3518,35.3257,35.3452,25100.0
2010-03-04 13:40:00,54.14,54.14,54.06,54.14,22700.0,35.3452,35.3452,35.293,35.3452,22700.0
2010-03-04 13:45:00,54.15,54.15,54.08,54.08,20900.0,35.3518,35.3518,35.3061,35.3061,20900.0
2010-03-04 13:50:00,54.08,54.14,54.07,54.12,21100.0,35.3061,35.3452,35.2996,35.3322,21100.0
2010-03-04 13:55:00,54.12,54.16,54.12,54.13,33600.0,35.3322,35.3583,35.3322,35.3387,33600.0
2010-03-04 14:00:00,54.13,54.15,54.12,54.14,20100.0,35.3387,35.3518,35.3322,35.3452,20100.0
2010-03-04 14:05:00,54.14,54.17,54.13,54.16,92700.0,35.3452,35.3648,35.3387,35.3583,92700.0
2010-03-04 14:10:00,54.17,54.17,54.12,54.14,27500.0,35.3648,35.3648,35.3322,35.3452,27500.0
2010-03-04 14:15:00,54.15,54.2,54.15,54.19,26200.0,35.3518,35.3844,35.3518,35.3779,26200.0
2010-03-04 14:20:00,54.19,54.2,54.15,54.15,28500.0,35.3779,35.3844,35.3518,35.3518,28500.0
2010-03-04 14:25:00,54.15,54.2,54.13,54.15,45000.0,35.3518,35.3844,35.3387,35.3518,45000.0
2010-03-04 14:30:00,54.16,54.2,54.13,54.19,58300.0,35.3583,35.3844,35.3387,35.3779,58300.0
2010-03-04 14:35:00,54.19,54.2,54.15,54.19,32900.0,35.3779,35.3844,35.3518,35.3779,32900.0
2010-03-04 14:40:00,54.19,54.23,54.19,54.23,36200.0,35.3779,35.404,35.3779,35.404,36200.0
2010-03-04 14:45:00,54.22,54.24,54.2,54.22,27700.0,35.3975,35.4105,35.3844,35.3975,27700.0
2010-03-04 14:50:00,54.22,54.25,54.19,54.24,91200.0,35.3975,35.4171,35.3779,35.4105,91200.0
2010-03-04 14:55:00,54.24,54.24,54.19,54.21,20200.0,35.4105,35.4105,35.3779,35.3909,20200.0
2010-03-04 15:00:00,54.2,54.23,54.13,54.13,95700.0,35.3844,35.404,35.3387,35.3387,95700.0
2010-03-04 15:05:00,54.13,54.17,54.12,54.16,41000.0,35.3387,35.3648,35.3322,35.3583,41000.0
2010-03-04 15:10:00,54.16,54.22,54.15,54.2,173500.0,35.3583,35.3975,35.3518,35.3844,173500.0
2010-03-04 15:15:00,54.2,54.21,54.16,54.19,58800.0,35.3844,35.3909,35.3583,35.3779,58800.0
2010-03-04 15:20:00,54.18,54.2,54.17,54.18,38100.0,35.3714,35.3844,35.3648,35.3714,38100.0
2010-03-04 15:25:00,54.18,54.25,54.17,54.24,57300.0,35.3714,35.4171,35.3648,35.4105,57300.0
2010-03-04 15:30:00,54.25,54.3,54.16,54.18,128400.0,35.4171,35.4497,35.3583,35.3714,128400.0
2010-03-04 15:35:00,54.18,54.21,54.17,54.2,143300.0,35.3714,35.3909,35.3648,35.3844,143300.0
2010-03-04 15:40:00,54.2,54.22,54.18,54.19,100500.0,35.3844,35.3975,35.3714,35.3779,100500.0
2010-03-04 15:45:00,54.2,54.26,54.19,54.19,168000.0,35.3844,35.4236,35.3779,35.3779,168000.0
2010-03-04 15:50:00,54.19,54.2,54.16,54.19,99400.0,35.3779,35.3844,35.3583,35.3779,99400.0
2010-03-04 15:55:00,54.2,54.25,54.17,54.22,211400.0,35.3844,35.4171,35.3648,35.3975,211400.0
2010-03-05 09:30:00,54.65,54.76,54.55,54.65,148900.0,35.6782,35.75,35.6129,35.6782,148900.0
2010-03-05 09:35:00,54.65,54.72,54.49,54.52,66100.0,35.6782,35.7239,35.5737,35.5933,66100.0
2010-03-05 09:40:00,54.52,54.54,54.32,54.37,119700.0,35.5933,35.6064,35.4628,35.4954,119700.0
2010-03-05 09:45:00,54.37,54.54,54.35,54.48,124900.0,35.4954,35.6064,35.4823,35.5672,124900.0
2010-03-05 09:50:00,54.48,54.5,54.35,54.47,81300.0,35.5672,35.5803,35.4823,35.5607,81300.0
2010-03-05 09:55:00,54.48,54.52,54.37,54.44,86000.0,35.5672,35.5933,35.4954,35.5411,86000.0
2010-03-05 10:00:00,54.44,54.5,54.42,54.47,49900.0,35.5411,35.5803,35.528,35.5607,49900.0
2010-03-05 10:05:00,54.48,54.51,54.42,54.46,61400.0,35.5672,35.5868,35.528,35.5542,61400.0
2010-03-05 10:10:00,54.47,54.51,54.46,54.5,70500.0,35.5607,35.5868,35.5542,35.5803,70500.0
2010-03-05 10:15:00,54.5,54.61,54.49,54.6,68200.0,35.5803,35.6521,35.5737,35.6456,68200.0
2010-03-05 10:20:00,54.6,54.75,54.59,54.75,71800.0,35.6456,35.7435,35.639,35.7435,71800.0
2010-03-05 10:25:00,54.75,54.85,54.7,54.75,120900.0,35.7435,35.8088,35.7108,35.7435,120900.0
2010-03-05 10:30:00,54.75,54.76,54.61,54.69,42500.0,35.7435,35.75,35.6521,35.7043,42500.0
2010-03-05 10:35:00,54.69,54.74,54.62,54.72,45800.0,35.7043,35.737,35.6586,35.7239,45800.0
2010-03-05 10:40:00,54.71,54.82,54.71,54.79,65100.0,35.7174,35.7892,35.7174,35.7696,65100.0
2010-03-05 10:45:00,54.8,54.82,54.76,54.77,105500.0,35.7761,35.7892,35.75,35.7565,105500.0
2010-03-05 10:50:00,54.76,54.82,54.74,54.8,59400.0,35.75,35.7892,35.737,35.7761,59400.0
2010-03-05 10:55:00,54.8,54.8,54.7,54.7,32500.0,35.7761,35.7761,35.7108,35.7108,32500.0
2010-03-05 11:00:00,54.69,54.75,54.69,54.71,40400.0,35.7043,35.7435,35.7043,35.7174,40400.0
2010-03-05 11:05:00,54.72,54.85,54.72,54.85,45900.0,35.7239,35.8088,35.7239,35.8088,45900.0
2010-03-05 11:10:00,54.85,54.91,54.84,54.9,58700.0,35.8088,35.8479,35.8022,35.8414,58700.0
2010-03-05 11:15:00,54.9,55.14,54.9,55.12,110900.0,35.8414,35.9981,35.8414,35.985,110900.0
2010-03-05 11:20:00,55.13,55.17,55.1,55.16,49900.0,35.9916,36.0177,35.972,36.0112,49900.0
2010-03-05 11:25:00,55.15,55.23,55.15,55.19,78600.0,36.0046,36.0569,36.0046,36.0307,78600.0
2010-03-05 11:30:00,55.19,55.21,55.07,55.1,40500.0,36.0307,36.0438,35.9524,35.972,40500.0
2010-03-05 11:35:00,55.1,55.11,55.05,55.06,28200.0,35.972,35.9785,35.9393,35.9459,28200.0
2010-03-05 11:40:00,55.07,55.15,55.07,55.13,32200.0,35.9524,36.0046,35.9524,35.9916,32200.0
2010-03-05 11:45:00,55.12,55.19,55.12,55.15,30200.0,35.985,36.0307,35.985,36.0046,30200.0
2010-03-05 11:50:00,55.15,55.15,55.12,55.12,19300.0,36.0046,36.0046,35.985,35.985,19300.0
2010-03-05 11:55:00,55.13,55.15,55.1,55.12,33100.0,35.9916,36.0046,35.972,35.985,33100.0
2010-03-05 12:00:00,55.12,55.12,55.07,55.12,37400.0,35.985,35.985,35.9524,35.985,37400.0
2010-03-05 12:05:00,55.12,55.15,55.1,55.13,13100.0,35.985,36.0046,35.972,35.9916,13100.0
2010-03-05 12:10:00,55.13,55.14,55.09,55.09,12200.0,35.9916,35.9981,35.9655,35.9655,12200.0
2010-03-05 12:15:00,55.09,55.14,55.08,55.11,10900.0,35.9655,35.9981,35.9589,35.9785,10900.0
2010-03-05 12:20:00,55.12,55.13,55.1,55.13,17400.0,35.985,35.9916,35.972,35.9916,17400.0
2010-03-05 12:25:00,55.12,55.13,55.11,55.12,19000.0,35.985,35.9916,35.9785,35.985,19000.0
2010-03-05 12:30:00,55.11,55.14,55.08,55.12,42000.0,35.9785,35.9981,35.9589,35.985,42000.0
2010-03-05 12:35:00,55.12,55.13,55.09,55.11,11800.0,35.985,35.9916,35.9655,35.9785,11800.0
2010-03-05 12:40:00,55.11,55.15,55.1,55.13,17400.0,35.9785,36.0046,35.972,35.9916,17400.0
2010-03-05 12:45:00,55.13,55.14,55.1,55.1,16600.0,35.9916,35.9981,35.972,35.972,16600.0
2010-03-05 12:50:00,55.1,55.11,55.09,55.1,13800.0,35.972,35.9785,35.9655,35.972,13800.0
2010-03-05 12:55:00,55.1,55.13,55.1,55.11,32900.0,35.972,35.9916,35.972,35.9785,32900.0
2010-03-05 13:00:00,55.11,55.13,55.08,55.1,19700.0,35.9785,35.9916,35.9589,35.972,19700.0
2010-03-05 13:05:00,55.1,55.11,55.07,55.08,18000.0,35.972,35.9785,35.9524,35.9589,18000.0
2010-03-05 13:10:00,55.08,55.12,55.05,55.1,34300.0,35.9589,35.985,35.9393,35.972,34300.0
2010-03-05 13:15:00,55.1,55.18,55.1,55.15,36300.0,35.972,36.0242,35.972,36.0046,36300.0
2010-03-05 13:20:00,55.15,55.2,55.1,55.18,54400.0,36.0046,36.0373,35.972,36.0242,54400.0
2010-03-05 13:25:00,55.18,55.21,55.16,55.2,50400.0,36.0242,36.0438,36.0112,36.0373,50400.0
2010-03-05 13:30:00,55.2,55.2,55.14,55.18,27300.0,36.0373,36.0373,35.9981,36.0242,27300.0
2010-03-05 13:35:00,55.18,55.19,54.93,54.94,90300.0,36.0242,36.0307,35.861,35.8675,90300.0
2010-03-05 13:40:00,54.93,54.96,54.9,54.94,32500.0,35.861,35.8806,35.8414,35.8675,32500.0
2010-03-05 13:45:00,54.95,55.04,54.95,55.04,26800.0,35.8741,35.9328,35.8741,35.9328,26800.0
2010-03-05 13:50:00,55.04,55.06,54.96,54.97,31900.0,35.9328,35.9459,35.8806,35.8871,31900.0
2010-03-05 13:55:00,54.98,55.01,54.95,55.0,13600.0,35.8936,35.9132,35.8741,35.9067,13600.0
2010-03-05 14:00:00,55.0,55.03,54.97,54.99,19900.0,35.9067,35.9263,35.8871,35.9002,19900.0
2010-03-05 14:05:00,54.99,55.03,54.98,55.02,31200.0,35.9002,35.9263,35.8936,35.9198,31200.0
2010-03-05 14:10:00,55.02,55.02,54.98,55.0,22500.0,35.9198,35.9198,35.8936,35.9067,22500.0
2010-03-05 14:15:00,54.99,55.01,54.98,54.98,13900.0,35.9002,35.9132,35.8936,35.8936,13900.0
2010-03-05 14:20:00,54.98,55.04,54.98,55.02,24900.0,35.8936,35.9328,35.8936,35.9198,24900.0
2010-03-05 14:25:00,55.02,55.04,54.97,55.03,28500.0,35.9198,35.9328,35.8871,35.9263,28500.0
2010-03-05 14:30:00,55.03,55.08,55.01,55.07,34200.0,35.9263,35.9589,35.9132,35.9524,34200.0
2010-03-05 14:35:00,55.08,55.11,55.05,55.11,32400.0,35.9589,35.9785,35.9393,35.9785,32400.0
2010-03-05 14:40:00,55.1,55.13,55.07,55.11,56800.0,35.972,35.9916,35.9524,35.9785,56800.0
2010-03-05 14:45:00,55.11,55.17,55.11,55.14,143600.0,35.9785,36.0177,35.9785,35.9981,143600.0
2010-03-05 14:50:00,55.13,55.19,55.11,55.15,60100.0,35.9916,36.0307,35.9785,36.0046,60100.0
2010-03-05 14:55:00,55.15,55.21,55.14,55.21,116000.0,36.0046,36.0438,35.9981,36.0438,116000.0
2010-03-05 15:00:00,55.21,55.38,55.2,55.38,132400.0,36.0438,36.1548,36.0373,36.1548,132400.0
2010-03-05 15:05:00,55.38,55.5,55.37,55.42,110200.0,36.1548,36.2331,36.1483,36.1809,110200.0
2010-03-05 15:10:00,55.41,55.46,55.38,55.44,50400.0,36.1744,36.207,36.1548,36.194,50400.0
2010-03-05 15:15:00,55.44,55.45,55.38,55.41,70900.0,36.194,36.2005,36.1548,36.1744,70900.0
2010-03-05 15:20:00,55.41,55.44,55.4,55.41,44200.0,36.1744,36.194,36.1678,36.1744,44200.0
2010-03-05 15:25:00,55.42,55.42,55.35,55.41,95400.0,36.1809,36.1809,36.1352,36.1744,95400.0
2010-03-05 15:30:00,55.4,55.45,55.38,55.44,142500.0,36.1678,36.2005,36.1548,36.194,142500.0
2010-03-05 15:35:00,55.45,55.5,55.44,55.5,93800.0,36.2005,36.2331,36.194,36.2331,93800.0
2010-03-05 15:40:00,55.49,55.6,55.49,55.6,111200.0,36.2266,36.2984,36.2266,36.2984,111200.0
2010-03-05 15:45:00,55.6,55.68,55.58,55.63,230300.0,36.2984,36.3506,36.2854,36.318,230300.0
2010-03-05 15:50:00,55.6,55.61,55.52,55.54,243500.0,36.2984,36.3049,36.2462,36.2592,243500.0
2010-03-05 15:55:00,55.53,55.6,55.47,55.58,377500.0,36.2527,36.2984,36.2135,36.2854,377500.0
2010-03-08 09:30:00,56.27,56.27,55.74,55.99,231000.0,36.7358,36.7358,36.3898,36.553,231000.0
2010-03-08 09:35:00,55.99,56.29,55.9,55.97,124200.0,36.553,36.7489,36.4943,36.54,124200.0
2010-03-08 09:40:00,55.94,56.21,55.88,56.07,103900.0,36.5204,36.6966,36.4812,36.6052,103900.0
2010-03-08 09:45:00,56.05,56.05,55.87,55.93,62300.0,36.5922,36.5922,36.4747,36.5138,62300.0
2010-03-08 09:50:00,55.92,56.06,55.88,56.04,48700.0,36.5073,36.5987,36.4812,36.5857,48700.0
2010-03-08 09:55:00,56.05,56.08,55.95,55.95,60400.0,36.5922,36.6118,36.5269,36.5269,60400.0
2010-03-08 10:00:00,55.95,55.95,55.77,55.87,52500.0,36.5269,36.5269,36.4094,36.4747,52500.0
2010-03-08 10:05:00,55.88,55.98,55.86,55.95,49700.0,36.4812,36.5465,36.4682,36.5269,49700.0
2010-03-08 10:10:00,55.95,56.05,55.93,56.02,44000.0,36.5269,36.5922,36.5138,36.5726,44000.0
2010-03-08 10:15:00,56.02,56.05,55.89,55.94,32600.0,36.5726,36.5922,36.4877,36.5204,32600.0
2010-03-08 10:20:00,55.95,56.02,55.95,55.98,36900.0,36.5269,36.5726,36.5269,36.5465,36900.0
2010-03-08 10:25:00,55.98,56.04,55.97,56.03,37100.0,36.5465,36.5857,36.54,36.5791,37100.0
2010-03-08 10:30:00,56.03,56.07,56.0,56.03,75500.0,36.5791,36.6052,36.5595,36.5791,75500.0
2010-03-08 10:35:00,56.03,56.05,55.99,55.99,29500.0,36.5791,36.5922,36.553,36.553,29500.0
2010-03-08 10:40:00,56.0,56.02,55.96,55.99,39000.0,36.5595,36.5726,36.5334,36.553,39000.0
2010-03-08 10:45:00,55.98,56.05,55.96,56.02,30600.0,36.5465,36.5922,36.5334,36.5726,30600.0
2010-03-08 10:50:00,56.02,56.13,56.01,56.13,18600.0,36.5726,36.6444,36.5661,36.6444,18600.0
2010-03-08 10:55:00,56.13,56.18,56.13,56.16,15900.0,36.6444,36.6771,36.6444,36.664,15900.0
2010-03-08 11:00:00,56.17,56.18,56.09,56.12,29100.0,36.6705,36.6771,36.6183,36.6379,29100.0
2010-03-08 11:05:00,56.13,56.13,56.08,56.1,37400.0,36.6444,36.6444,36.6118,36.6248,37400.0
2010-03-08 11:10:00,56.1,56.11,56.07,56.11,34900.0,36.6248,36.6314,36.6052,36.6314,34900.0
2010-03-08 11:15:00,56.1,56.11,56.08,56.1,23200.0,36.6248,36.6314,36.6118,36.6248,23200.0
2010-03-08 11:20:00,56.1,56.12,56.08,56.1,79300.0,36.6248,36.6379,36.6118,36.6248,79300.0
2010-03-08 11:25:00,56.1,56.1,55.93,55.94,34600.0,36.6248,36.6248,36.5138,36.5204,34600.0
2010-03-08 11:30:00,55.93,56.03,55.92,55.93,55000.0,36.5138,36.5791,36.5073,36.5138,55000.0
2010-03-08 11:35:00,55.93,55.94,55.85,55.88,34700.0,36.5138,36.5204,36.4616,36.4812,34700.0
2010-03-08 11:40:00,55.88,55.9,55.85,55.87,25500.0,36.4812,36.4943,36.4616,36.4747,25500.0
2010-03-08 11:45:00,55.87,55.89,55.83,55.85,15800.0,36.4747,36.4877,36.4486,36.4616,15800.0
2010-03-08 11:50:00,55.85,55.88,55.84,55.86,19900.0,36.4616,36.4812,36.4551,36.4682,19900.0
2010-03-08 11:55:00,55.86,55.9,55.86,55.87,22300.0,36.4682,36.4943,36.4682,36.4747,22300.0
2010-03-08 12:00:00,55.86,55.86,55.82,55.85,23100.0,36.4682,36.4682,36.442,36.4616,23100.0
2010-03-08 12:05:00,55.85,55.86,55.81,55.85,25400.0,36.4616,36.4682,36.4355,36.4616,25400.0
2010-03-08 12:10:00,55.85,55.93,55.84,55.91,23100.0,36.4616,36.5138,36.4551,36.5008,23100.0
2010-03-08 12:15:00,55.91,56.05,55.91,56.03,22100.0,36.5008,36.5922,36.5008,36.5791,22100.0
2010-03-08 12:20:00,56.03,56.09,56.03,56.04,25000.0,36.5791,36.6183,36.5791,36.5857,25000.0
2010-03-08 12:25:00,56.04,56.14,56.04,56.14,30900.0,36.5857,36.6509,36.5857,36.6509,30900.0
2010-03-08 12:30:00,56.14,56.14,56.09,56.1,11800.0,36.6509,36.6509,36.6183,36.6248,11800.0
2010-03-08 12:35:00,56.11,56.11,55.95,55.95,88100.0,36.6314,36.6314,36.5269,36.5269,88100.0
2010-03-08 12:40:00,55.96,55.98,55.96,55.96,19900.0,36.5334,36.5465,36.5334,36.5334,19900.0
2010-03-08 12:45:00,55.96,55.97,55.88,55.97,24100.0,36.5334,36.54,36.4812,36.54,24100.0
2010-03-08 12:50:00,55.98,56.02,55.98,56.0,13900.0,36.5465,36.5726,36.5465,36.5595,13900.0
2010-03-08 12:55:00,56.0,56.04,55.98,56.0,39900.0,36.5595,36.5857,36.5465,36.5595,39900.0
2010-03-08 13:00:00,56.0,56.05,56.0,56.04,24400.0,36.5595,36.5922,36.5595,36.5857,24400.0
2010-03-08 13:05:00,56.06,56.1,56.06,56.09,16900.0,36.5987,36.6248,36.5987,36.6183,16900.0
2010-03-08 13:10:00,56.09,56.1,56.08,56.1,14400.0,36.6183,36.6248,36.6118,36.6248,14400.0
2010-03-08 13:15:00,56.09,56.1,56.08,56.09,19500.0,36.6183,36.6248,36.6118,36.6183,19500.0
2010-03-08 13:20:00,56.09,56.1,56.03,56.03,20300.0,36.6183,36.6248,36.5791,36.5791,20300.0
2010-03-08 13:25:00,56.03,56.08,56.02,56.06,18200.0,36.5791,36.6118,36.5726,36.5987,18200.0
2010-03-08 13:30:00,56.07,56.1,56.04,56.04,17700.0,36.6052,36.6248,36.5857,36.5857,17700.0
2010-03-08 13:35:00,56.05,56.05,56.03,56.04,28100.0,36.5922,36.5922,36.5791,36.5857,28100.0
2010-03-08 13:40:00,56.04,56.05,56.01,56.01,23400.0,36.5857,36.5922,36.5661,36.5661,23400.0
2010-03-08 13:45:00,56.01,56.01,55.98,56.0,16300.0,36.5661,36.5661,36.5465,36.5595,16300.0
2010-03-08 13:50:00,56.0,56.02,55.99,56.0,17700.0,36.5595,36.5726,36.553,36.5595,17700.0
2010-03-08 13:55:00,56.01,56.02,56.0,56.02,15000.0,36.5661,36.5726,36.5595,36.5726,15000.0
2010-03-08 14:00:00,56.02,56.05,55.98,55.99,34500.0,36.5726,36.5922,36.5465,36.553,34500.0
2010-03-08 14:05:00,55.98,56.0,55.98,55.99,17700.0,36.5465,36.5595,36.5465,36.553,17700.0
2010-03-08 14:10:00,56.0,56.0,55.95,55.96,26600.0,36.5595,36.5595,36.5269,36.5334,26600.0
2010-03-08 14:15:00,55.96,55.98,55.92,55.93,25700.0,36.5334,36.5465,36.5073,36.5138,25700.0
2010-03-08 14:20:00,55.92,55.92,55.88,55.89,33900.0,36.5073,36.5073,36.4812,36.4877,33900.0
2010-03-08 14:25:00,55.9,55.96,55.89,55.95,36700.0,36.4943,36.5334,36.4877,36.5269,36700.0
2010-03-08 14:30:00,55.95,55.97,55.9,55.92,32100.0,36.5269,36.54,36.4943,36.5073,32100.0
2010-03-08 14:35:00,55.92,55.94,55.9,55.91,26100.0,36.5073,36.5204,36.4943,36.5008,26100.0
2010-03-08 14:40:00,55.91,55.95,55.89,55.92,27000.0,36.5008,36.5269,36.4877,36.5073,27000.0
2010-03-08 14:45:00,55.92,55.94,55.84,55.85,33200.0,36.5073,36.5204,36.4551,36.4616,33200.0
2010-03-08 14:50:00,55.85,55.88,55.82,55.82,22100.0,36.4616,36.4812,36.442,36.442,22100.0
2010-03-08 14:55:00,55.82,55.82,55.72,55.73,42300.0,36.442,36.442,36.3768,36.3833,42300.0
2010-03-08 15:00:00,55.73,55.78,55.73,55.77,30500.0,36.3833,36.4159,36.3833,36.4094,30500.0
2010-03-08 15:05:00,55.77,55.82,55.75,55.75,63300.0,36.4094,36.442,36.3963,36.3963,63300.0
2010-03-08 15:10:00,55.74,55.76,55.71,55.75,42900.0,36.3898,36.4029,36.3702,36.3963,42900.0
2010-03-08 15:15:00,55.75,55.77,55.74,55.74,34500.0,36.3963,36.4094,36.3898,36.3898,34500.0
2010-03-08 15:20:00,55.74,55.76,55.73,55.73,30800.0,36.3898,36.4029,36.3833,36.3833,30800.0
2010-03-08 15:25:00,55.73,55.74,55.73,55.73,25600.0,36.3833,36.3898,36.3833,36.3833,25600.0
2010-03-08 15:30:00,55.74,55.74,55.63,55.65,99800.0,36.3898,36.3898,36.318,36.3311,99800.0
2010-03-08 15:35:00,55.65,55.67,55.63,55.63,108400.0,36.3311,36.3441,36.318,36.318,108400.0
2010-03-08 15:40:00,55.63,55.67,55.57,55.57,85800.0,36.318,36.3441,36.2788,36.2788,85800.0
2010-03-08 15:45:00,55.57,55.62,55.57,55.61,115600.0,36.2788,36.3115,36.2788,36.3049,115600.0
2010-03-08 15:50:00,55.6,55.61,55.55,55.6,101900.0,36.2984,36.3049,36.2658,36.2984,101900.0
2010-03-08 15:55:00,55.6,55.6,55.5,55.51,257700.0,36.2984,36.2984,36.2331,36.2397,257700.0
2010-03-09 09:30:00,55.44,55.49,55.19,55.29,81800.0,36.194,36.2266,36.0307,36.096,81800.0
2010-03-09 09:35:00,55.29,55.39,55.11,55.29,73600.0,36.096,36.1613,35.9785,36.096,73600.0
2010-03-09 09:40:00,55.31,55.39,55.24,55.37,75900.0,36.1091,36.1613,36.0634,36.1483,75900.0
2010-03-09 09:45:00,55.35,55.37,55.13,55.29,105400.0,36.1352,36.1483,35.9916,36.096,105400.0
2010-03-09 09:50:00,55.26,55.27,55.05,55.11,88400.0,36.0764,36.083,35.9393,35.9785,88400.0
2010-03-09 09:55:00,55.1,55.17,55.07,55.16,69100.0,35.972,36.0177,35.9524,36.0112,69100.0
2010-03-09 10:00:00,55.16,55.26,55.06,55.25,104900.0,36.0112,36.0764,35.9459,36.0699,104900.0
2010-03-09 10:05:00,55.25,55.36,55.25,55.36,74500.0,36.0699,36.1417,36.0699,36.1417,74500.0
2010-03-09 10:10:00,55.37,55.5,55.37,55.46,59100.0,36.1483,36.2331,36.1483,36.207,59100.0
2010-03-09 10:15:00,55.46,55.57,55.44,55.46,63200.0,36.207,36.2788,36.194,36.207,63200.0
2010-03-09 10:20:00,55.46,55.51,55.43,55.46,52700.0,36.207,36.2397,36.1874,36.207,52700.0
2010-03-09 10:25:00,55.47,55.56,55.45,55.49,45000.0,36.2135,36.2723,36.2005,36.2266,45000.0
2010-03-09 10:30:00,55.49,55.57,55.49,55.5,46300.0,36.2266,36.2788,36.2266,36.2331,46300.0
2010-03-09 10:35:00,55.5,55.59,55.49,55.56,61000.0,36.2331,36.2919,36.2266,36.2723,61000.0
2010-03-09 10:40:00,55.56,55.7,55.56,55.65,57400.0,36.2723,36.3637,36.2723,36.3311,57400.0
2010-03-09 10:45:00,55.68,55.74,55.67,55.73,47500.0,36.3506,36.3898,36.3441,36.3833,47500.0
2010-03-09 10:50:00,55.74,55.83,55.69,55.81,44400.0,36.3898,36.4486,36.3572,36.4355,44400.0
2010-03-09 10:55:00,55.81,55.89,55.78,55.88,70500.0,36.4355,36.4877,36.4159,36.4812,70500.0
2010-03-09 11:00:00,55.88,55.89,55.73,55.73,46700.0,36.4812,36.4877,36.3833,36.3833,46700.0
2010-03-09 11:05:00,55.74,55.74,55.69,55.7,42500.0,36.3898,36.3898,36.3572,36.3637,42500.0
2010-03-09 11:10:00,55.71,55.85,55.71,55.84,34300.0,36.3702,36.4616,36.3702,36.4551,34300.0
2010-03-09 11:15:00,55.84,55.85,55.65,55.66,49900.0,36.4551,36.4616,36.3311,36.3376,49900.0
2010-03-09 11:20:00,55.66,55.76,55.66,55.76,39900.0,36.3376,36.4029,36.3376,36.4029,39900.0
2010-03-09 11:25:00,55.76,55.9,55.76,55.89,27600.0,36.4029,36.4943,36.4029,36.4877,27600.0
2010-03-09 11:30:00,55.89,55.9,55.82,55.9,33200.0,36.4877,36.4943,36.442,36.4943,33200.0
2010-03-09 11:35:00,55.9,56.0,55.9,55.99,36700.0,36.4943,36.5595,36.4943,36.553,36700.0
2010-03-09 11:40:00,56.0,56.09,55.99,55.99,65600.0,36.5595,36.6183,36.553,36.553,65600.0
2010-03-09 11:45:00,55.99,56.01,55.89,55.89,35400.0,36.553,36.5661,36.4877,36.4877,35400.0
2010-03-09 11:50:00,55.89,56.04,55.88,56.04,39800.0,36.4877,36.5857,36.4812,36.5857,39800.0
2010-03-09 11:55:00,56.05,56.05,55.98,56.04,35400.0,36.5922,36.5922,36.5465,36.5857,35400.0
2010-03-09 12:00:00,56.04,56.05,55.98,56.05,21700.0,36.5857,36.5922,36.5465,36.5922,21700.0
2010-03-09 12:05:00,56.05,56.09,56.04,56.07,23900.0,36.5922,36.6183,36.5857,36.6052,23900.0
2010-03-09 12:10:00,56.07,56.15,56.05,56.12,34300.0,36.6052,36.6575,36.5922,36.6379,34300.0
2010-03-09 12:15:00,56.12,56.24,56.1,56.24,27600.0,36.6379,36.7162,36.6248,36.7162,27600.0
2010-03-09 12:20:00,56.24,56.25,56.23,56.24,37800.0,36.7162,36.7228,36.7097,36.7162,37800.0
2010-03-09 12:25:00,56.25,56.3,56.23,56.28,68800.0,36.7228,36.7554,36.7097,36.7423,68800.0
2010-03-09 12:30:00,56.27,56.27,56.08,56.08,45000.0,36.7358,36.7358,36.6118,36.6118,45000.0
2010-03-09 12:35:00,56.08,56.11,55.99,56.0,28400.0,36.6118,36.6314,36.553,36.5595,28400.0
2010-03-09 12:40:00,56.01,56.02,55.96,55.96,29400.0,36.5661,36.5726,36.5334,36.5334,29400.0
2010-03-09 12:45:00,55.96,55.99,55.92,55.99,30700.0,36.5334,36.553,36.5073,36.553,30700.0
2010-03-09 12:50:00,55.98,56.12,55.98,56.12,22000.0,36.5465,36.6379,36.5465,36.6379,22000.0
2010-03-09 12:55:00,56.12,56.21,56.12,56.2,26800.0,36.6379,36.6966,36.6379,36.6901,26800.0
2010-03-09 13:00:00,56.19,56.21,56.13,56.14,37200.0,36.6836,36.6966,36.6444,36.6509,37200.0
2010-03-09 13:05:00,56.14,56.2,56.12,56.2,25600.0,36.6509,36.6901,36.6379,36.6901,25600.0
2010-03-09 13:10:00,56.19,56.26,56.19,56.24,27900.0,36.6836,36.7293,36.6836,36.7162,27900.0
2010-03-09 13:15:00,56.23,56.25,56.19,56.19,31500.0,36.7097,36.7228,36.6836,36.6836,31500.0
2010-03-09 13:20:00,56.2,56.24,56.17,56.22,30800.0,36.6901,36.7162,36.6705,36.7032,30800.0
2010-03-09 13:25:00,56.23,56.28,56.19,56.28,32500.0,36.7097,36.7423,36.6836,36.7423,32500.0
2010-03-09 13:30:00,56.28,56.38,56.28,56.28,53800.0,36.7423,36.8076,36.7423,36.7423,53800.0
2010-03-09 13:35:00,56.27,56.29,56.2,56.26,38500.0,36.7358,36.7489,36.6901,36.7293,38500.0
2010-03-09 13:40:00,56.26,56.28,56.17,56.25,38100.0,36.7293,36.7423,36.6705,36.7228,38100.0
2010-03-09 13:45:00,56.25,56.25,56.17,56.22,34000.0,36.7228,36.7228,36.6705,36.7032,34000.0
2010-03-09 13:50:00,56.23,56.32,56.22,56.32,13800.0,36.7097,36.7685,36.7032,36.7685,13800.0
2010-03-09 13:55:00,56.33,56.35,56.28,56.28,31500.0,36.775,36.788,36.7423,36.7423,31500.0
2010-03-09 14:00:00,56.3,56.31,56.27,56.28,36900.0,36.7554,36.7619,36.7358,36.7423,36900.0
2010-03-09 14:05:00,56.28,56.34,56.26,56.33,19700.0,36.7423,36.7815,36.7293,36.775,19700.0
2010-03-09 14:10:00,56.34,56.35,56.33,56.34,30500.0,36.7815,36.788,36.775,36.7815,30500.0
2010-03-09 14:15:00,56.34,56.41,56.34,56.4,45500.0,36.7815,36.8272,36.7815,36.8207,45500.0
2010-03-09 14:20:00,56.4,56.43,56.38,56.41,31700.0,36.8207,36.8403,36.8076,36.8272,31700.0
2010-03-09 14:25:00,56.42,56.46,56.41,56.45,61900.0,36.8337,36.8599,36.8272,36.8533,61900.0
2010-03-09 14:30:00,56.45,56.5,56.42,56.48,40100.0,36.8533,36.886,36.8337,36.8729,40100.0
2010-03-09 14:35:00,56.48,56.49,56.31,56.38,73300.0,36.8729,36.8794,36.7619,36.8076,73300.0
2010-03-09 14:40:00,56.37,56.38,56.28,56.35,44600.0,36.8011,36.8076,36.7423,36.788,44600.0
2010-03-09 14:45:00,56.35,56.37,56.31,56.34,44900.0,36.788,36.8011,36.7619,36.7815,44900.0
2010-03-09 14:50:00,56.35,56.35,56.06,56.1,73600.0,36.788,36.788,36.5987,36.6248,73600.0
2010-03-09 14:55:00,56.09,56.13,56.06,56.08,69100.0,36.6183,36.6444,36.5987,36.6118,69100.0
2010-03-09 15:00:00,56.08,56.19,56.08,56.18,96400.0,36.6118,36.6836,36.6118,36.6771,96400.0
2010-03-09 15:05:00,56.19,56.22,56.18,56.21,57200.0,36.6836,36.7032,36.6771,36.6966,57200.0
2010-03-09 15:10:00,56.21,56.25,56.16,56.16,111500.0,36.6966,36.7228,36.664,36.664,111500.0
2010-03-09 15:15:00,56.16,56.17,56.03,56.13,105400.0,36.664,36.6705,36.5791,36.6444,105400.0
2010-03-09 15:20:00,56.13,56.15,55.86,55.86,146200.0,36.6444,36.6575,36.4682,36.4682,146200.0
2010-03-09 15:25:00,55.86,55.92,55.82,55.92,147600.0,36.4682,36.5073,36.442,36.5073,147600.0
2010-03-09 15:30:00,55.92,56.01,55.9,55.97,99900.0,36.5073,36.5661,36.4943,36.54,99900.0
2010-03-09 15:35:00,55.98,56.05,55.96,56.05,148700.0,36.5465,36.5922,36.5334,36.5922,148700.0
2010-03-09 15:40:00,56.06,56.24,56.05,56.23,187100.0,36.5987,36.7162,36.5922,36.7097,187100.0
2010-03-09 15:45:00,56.23,56.25,55.98,56.05,245900.0,36.7097,36.7228,36.5465,36.5922,245900.0
2010-03-09 15:50:00,56.04,56.16,56.03,56.15,187700.0,36.5857,36.664,36.5791,36.6575,187700.0
2010-03-09 15:55:00,56.15,56.19,56.05,56.16,366700.0,36.6575,36.6836,36.5922,36.664,366700.0
2010-03-10 09:30:00,56.49,56.7,56.12,56.61,108000.0,36.8794,37.0165,36.6379,36.9578,108000.0
2010-03-10 09:35:00,56.61,56.96,56.54,56.83,163300.0,36.9578,37.1863,36.9121,37.1014,163300.0
2010-03-10 09:40:00,56.83,56.98,56.82,56.88,113100.0,37.1014,37.1993,37.0949,37.1341,113100.0
2010-03-10 09:45:00,56.87,56.88,56.74,56.78,74300.0,37.1275,37.1341,37.0427,37.0688,74300.0
2010-03-10 09:50:00,56.79,56.81,56.75,56.78,52600.0,37.0753,37.0884,37.0492,37.0688,52600.0
2010-03-10 09:55:00,56.78,56.83,56.68,56.82,106400.0,37.0688,37.1014,37.0035,37.0949,106400.0
2010-03-10 10:00:00,56.83,56.92,56.77,56.78,61700.0,37.1014,37.1602,37.0622,37.0688,61700.0
2010-03-10 10:05:00,56.78,56.95,56.75,56.94,58300.0,37.0688,37.1798,37.0492,37.1732,58300.0
2010-03-10 10:10:00,56.95,57.15,56.93,57.12,141300.0,37.1798,37.3103,37.1667,37.2907,141300.0
2010-03-10 10:15:00,57.14,57.23,57.11,57.14,80500.0,37.3038,37.3626,37.2842,37.3038,80500.0
2010-03-10 10:20:00,57.15,57.29,57.14,57.22,76600.0,37.3103,37.4017,37.3038,37.356,76600.0
2010-03-10 10:25:00,57.22,57.48,57.14,57.46,136200.0,37.356,37.5258,37.3038,37.5127,136200.0
2010-03-10 10:30:00,57.45,57.5,57.34,57.39,169700.0,37.5062,37.5388,37.4344,37.467,169700.0
2010-03-10 10:35:00,57.39,57.49,57.32,57.4,119700.0,37.467,37.5323,37.4213,37.4735,119700.0
2010-03-10 10:40:00,57.39,57.46,57.37,57.37,82100.0,37.467,37.5127,37.454,37.454,82100.0
2010-03-10 10:45:00,57.36,57.48,57.27,57.47,186300.0,37.4474,37.5258,37.3887,37.5192,186300.0
2010-03-10 10:50:00,57.47,57.6,57.33,57.52,140300.0,37.5192,37.6041,37.4278,37.5519,140300.0
2010-03-10 10:55:00,57.52,57.52,57.35,57.41,58500.0,37.5519,37.5519,37.4409,37.4801,58500.0
2010-03-10 11:00:00,57.41,57.43,57.32,57.39,77300.0,37.4801,37.4931,37.4213,37.467,77300.0
2010-03-10 11:05:00,57.38,57.43,57.36,57.36,72300.0,37.4605,37.4931,37.4474,37.4474,72300.0
2010-03-10 11:10:00,57.36,57.42,57.34,57.34,52700.0,37.4474,37.4866,37.4344,37.4344,52700.0
2010-03-10 11:15:00,57.35,57.35,57.2,57.26,73400.0,37.4409,37.4409,37.343,37.3821,73400.0
2010-03-10 11:20:00,57.26,57.31,57.24,57.26,50100.0,37.3821,37.4148,37.3691,37.3821,50100.0
2010-03-10 11:25:00,57.26,57.27,57.2,57.25,58200.0,37.3821,37.3887,37.343,37.3756,58200.0
2010-03-10 11:30:00,57.25,57.4,57.22,57.36,87000.0,37.3756,37.4735,37.356,37.4474,87000.0
2010-03-10 11:35:00,57.38,57.48,57.28,57.28,70800.0,37.4605,37.5258,37.3952,37.3952,70800.0
2010-03-10 11:40:00,57.28,57.34,57.22,57.31,56100.0,37.3952,37.4344,37.356,37.4148,56100.0
2010-03-10 11:45:00,57.31,57.36,57.17,57.28,104800.0,37.4148,37.4474,37.3234,37.3952,104800.0
2010-03-10 11:50:00,57.28,57.34,57.24,57.24,64700.0,37.3952,37.4344,37.3691,37.3691,64700.0
2010-03-10 11:55:00,57.24,57.28,57.19,57.23,43400.0,37.3691,37.3952,37.3364,37.3626,43400.0
2010-03-10 12:00:00,57.24,57.24,57.19,57.19,38100.0,37.3691,37.3691,37.3364,37.3364,38100.0
2010-03-10 12:05:00,57.19,57.19,56.97,56.99,84000.0,37.3364,37.3364,37.1928,37.2059,84000.0
2010-03-10 12:10:00,56.98,57.04,56.94,56.99,99200.0,37.1993,37.2385,37.1732,37.2059,99200.0
2010-03-10 12:15:00,56.99,57.01,56.89,56.98,64900.0,37.2059,37.2189,37.1406,37.1993,64900.0
2010-03-10 12:20:00,56.99,57.03,56.92,56.93,41900.0,37.2059,37.232,37.1602,37.1667,41900.0
2010-03-10 12:25:00,56.93,57.04,56.9,56.98,93500.0,37.1667,37.2385,37.1471,37.1993,93500.0
2010-03-10 12:30:00,56.98,57.05,56.86,56.95,89200.0,37.1993,37.245,37.121,37.1798,89200.0
2010-03-10 12:35:00,56.95,56.97,56.87,56.96,22700.0,37.1798,37.1928,37.1275,37.1863,22700.0
2010-03-10 12:40:00,56.95,56.96,56.9,56.94,26300.0,37.1798,37.1863,37.1471,37.1732,26300.0
2010-03-10 12:45:00,56.94,57.11,56.92,57.1,32500.0,37.1732,37.2842,37.1602,37.2777,32500.0
2010-03-10 12:50:00,57.1,57.1,57.04,57.09,40500.0,37.2777,37.2777,37.2385,37.2712,40500.0
2010-03-10 12:55:00,57.07,57.28,57.07,57.25,53700.0,37.2581,37.3952,37.2581,37.3756,53700.0
2010-03-10 13:00:00,57.26,57.27,57.16,57.19,36900.0,37.3821,37.3887,37.3169,37.3364,36900.0
2010-03-10 13:05:00,57.2,57.23,57.12,57.19,51400.0,37.343,37.3626,37.2907,37.3364,51400.0
2010-03-10 13:10:00,57.2,57.26,57.15,57.26,31700.0,37.343,37.3821,37.3103,37.3821,31700.0
2010-03-10 13:15:00,57.27,57.34,57.25,57.32,33600.0,37.3887,37.4344,37.3756,37.4213,33600.0
2010-03-10 13:20:00,57.31,57.31,57.25,57.28,17800.0,37.4148,37.4148,37.3756,37.3952,17800.0
2010-03-10 13:25:00,57.29,57.33,57.26,57.29,53600.0,37.4017,37.4278,37.3821,37.4017,53600.0
2010-03-10 13:30:00,57.28,57.29,57.19,57.2,55600.0,37.3952,37.4017,37.3364,37.343,55600.0
2010-03-10 13:35:00,57.19,57.19,57.14,57.19,21800.0,37.3364,37.3364,37.3038,37.3364,21800.0
2010-03-10 13:40:00,57.19,57.32,57.17,57.32,35000.0,37.3364,37.4213,37.3234,37.4213,35000.0
2010-03-10 13:45:00,57.32,57.32,57.25,57.28,120100.0,37.4213,37.4213,37.3756,37.3952,120100.0
2010-03-10 13:50:00,57.28,57.28,57.26,57.26,41500.0,37.3952,37.3952,37.3821,37.3821,41500.0
2010-03-10 13:55:00,57.27,57.27,57.21,57.23,29300.0,37.3887,37.3887,37.3495,37.3626,29300.0
2010-03-10 14:00:00,57.22,57.22,57.16,57.21,19300.0,37.356,37.356,37.3169,37.3495,19300.0
2010-03-10 14:05:00,57.21,57.42,57.21,57.4,50600.0,37.3495,37.4866,37.3495,37.4735,50600.0
2010-03-10 14:10:00,57.4,57.47,57.37,57.46,51300.0,37.4735,37.5192,37.454,37.5127,51300.0
2010-03-10 14:15:00,57.47,57.58,57.46,57.57,81900.0,37.5192,37.5911,37.5127,37.5845,81900.0
2010-03-10 14:20:00,57.57,57.57,57.45,57.48,28700.0,37.5845,37.5845,37.5062,37.5258,28700.0
2010-03-10 14:25:00,57.48,57.56,57.45,57.51,35400.0,37.5258,37.578,37.5062,37.5454,35400.0
2010-03-10 14:30:00,57.5,57.53,57.46,57.47,33600.0,37.5388,37.5584,37.5127,37.5192,33600.0
2010-03-10 14:35:00,57.47,57.53,57.45,57.51,54800.0,37.5192,37.5584,37.5062,37.5454,54800.0
2010-03-10 14:40:00,57.51,57.52,57.49,57.49,50100.0,37.5454,37.5519,37.5323,37.5323,50100.0
2010-03-10 14:45:00,57.49,57.59,57.49,57.59,63500.0,37.5323,37.5976,37.5323,37.5976,63500.0
2010-03-10 14:50:00,57.59,57.59,57.46,57.52,76700.0,37.5976,37.5976,37.5127,37.5519,76700.0
2010-03-10 14:55:00,57.52,57.55,57.39,57.39,65000.0,37.5519,37.5715,37.467,37.467,65000.0
2010-03-10 15:00:00,57.4,57.49,57.39,57.44,86600.0,37.4735,37.5323,37.467,37.4997,86600.0
2010-03-10 15:05:00,57.43,57.5,57.35,57.49,126000.0,37.4931,37.5388,37.4409,37.5323,126000.0
2010-03-10 15:10:00,57.5,57.57,57.49,57.55,85200.0,37.5388,37.5845,37.5323,37.5715,85200.0
2010-03-10 15:15:00,57.55,57.56,57.44,57.44,70500.0,37.5715,37.578,37.4997,37.4997,70500.0
2010-03-10 15:20:00,57.44,57.53,57.36,57.36,105400.0,37.4997,37.5584,37.4474,37.4474,105400.0
2010-03-10 15:25:00,57.36,57.4,57.19,57.2,95400.0,37.4474,37.4735,37.3364,37.343,95400.0
2010-03-10 15:30:00,57.2,57.29,57.18,57.26,220300.0,37.343,37.4017,37.3299,37.3821,220300.0
2010-03-10 15:35:00,57.27,57.32,57.22,57.31,103900.0,37.3887,37.4213,37.356,37.4148,103900.0
2010-03-10 15:40:00,57.31,57.39,57.27,57.36,88300.0,37.4148,37.467,37.3887,37.4474,88300.0
2010-03-10 15:45:00,57.36,57.42,57.31,57.37,129100.0,37.4474,37.4866,37.4148,37.454,129100.0
2010-03-10 15:50:00,57.37,57.48,57.35,57.44,133000.0,37.454,37.5258,37.4409,37.4997,133000.0
2010-03-10 15:55:00,57.45,57.46,57.36,57.37,241800.0,37.5062,37.5127,37.4474,37.454,241800.0
2010-03-11 09:30:00,57.26,57.37,57.08,57.25,61300.0,37.3821,37.454,37.2646,37.3756,61300.0
2010-03-11 09:35:00,57.2,57.29,56.93,57.01,131900.0,37.343,37.4017,37.1667,37.2189,131900.0
2010-03-11 09:40:00,57.0,57.24,56.95,57.24,93700.0,37.2124,37.3691,37.1798,37.3691,93700.0
2010-03-11 09:45:00,57.23,57.31,57.1,57.31,104100.0,37.3626,37.4148,37.2777,37.4148,104100.0
2010-03-11 09:50:00,57.3,57.55,57.26,57.54,156300.0,37.4083,37.5715,37.3821,37.5649,156300.0
2010-03-11 09:55:00,57.54,57.56,57.34,57.34,56100.0,37.5649,37.578,37.4344,37.4344,56100.0
2010-03-11 10:00:00,57.35,57.39,57.23,57.37,71700.0,37.4409,37.467,37.3626,37.454,71700.0
2010-03-11 10:05:00,57.37,57.37,57.17,57.27,78700.0,37.454,37.454,37.3234,37.3887,78700.0
2010-03-11 10:10:00,57.26,57.36,57.24,57.3,43200.0,37.3821,37.4474,37.3691,37.4083,43200.0
2010-03-11 10:15:00,57.3,57.38,57.24,57.25,34800.0,37.4083,37.4605,37.3691,37.3756,34800.0
2010-03-11 10:20:00,57.26,57.46,57.26,57.34,31800.0,37.3821,37.5127,37.3821,37.4344,31800.0
2010-03-11 10:25:00,57.35,57.51,57.35,57.49,36800.0,37.4409,37.5454,37.4409,37.5323,36800.0
2010-03-11 10:30:00,57.49,57.65,57.44,57.53,108600.0,37.5323,37.6367,37.4997,37.5584,108600.0
2010-03-11 10:35:00,57.51,57.66,57.49,57.63,35100.0,37.5454,37.6433,37.5323,37.6237,35100.0
2010-03-11 10:40:00,57.62,57.62,57.52,57.54,32900.0,37.6172,37.6172,37.5519,37.5649,32900.0
2010-03-11 10:45:00,57.55,57.7,57.54,57.7,38700.0,37.5715,37.6694,37.5649,37.6694,38700.0
2010-03-11 10:50:00,57.7,57.85,57.67,57.83,57200.0,37.6694,37.7673,37.6498,37.7543,57200.0
2010-03-11 10:55:00,57.84,57.88,57.74,57.76,59800.0,37.7608,37.7869,37.6955,37.7086,59800.0
2010-03-11 11:00:00,57.76,57.82,57.72,57.78,50100.0,37.7086,37.7477,37.6824,37.7216,50100.0
2010-03-11 11:05:00,57.78,57.84,57.77,57.84,41800.0,37.7216,37.7608,37.7151,37.7608,41800.0
2010-03-11 11:10:00,57.83,57.84,57.7,57.73,45000.0,37.7543,37.7608,37.6694,37.689,45000.0
2010-03-11 11:15:00,57.74,57.74,57.62,57.62,26900.0,37.6955,37.6955,37.6172,37.6172,26900.0
2010-03-11 11:20:00,57.63,57.79,57.62,57.74,43700.0,37.6237,37.7281,37.6172,37.6955,43700.0
2010-03-11 11:25:00,57.75,57.88,57.74,57.85,59500.0,37.702,37.7869,37.6955,37.7673,59500.0
2010-03-11 11:30:00,57.85,57.9,57.85,57.9,47000.0,37.7673,37.8,37.7673,37.8,47000.0
2010-03-11 11:35:00,57.89,57.9,57.76,57.77,48700.0,37.7934,37.8,37.7086,37.7151,48700.0
2010-03-11 11:40:00,57.77,57.77,57.72,57.75,79600.0,37.7151,37.7151,37.6824,37.702,79600.0
2010-03-11 11:45:00,57.75,57.82,57.73,57.8,95700.0,37.702,37.7477,37.689,37.7347,95700.0
2010-03-11 11:50:00,57.8,57.83,57.78,57.82,25600.0,37.7347,37.7543,37.7216,37.7477,25600.0
2010-03-11 11:55:00,57.83,57.89,57.8,57.86,49400.0,37.7543,37.7934,37.7347,37.7738,49400.0
2010-03-11 12:00:00,57.86,57.95,57.83,57.85,58400.0,37.7738,37.8326,37.7543,37.7673,58400.0
2010-03-11 12:05:00,57.85,57.85,57.81,57.83,47200.0,37.7673,37.7673,37.7412,37.7543,47200.0
2010-03-11 12:10:00,57.83,57.83,57.74,57.79,70500.0,37.7543,37.7543,37.6955,37.7281,70500.0
2010-03-11 12:15:00,57.78,57.85,57.77,57.84,89100.0,37.7216,37.7673,37.7151,37.7608,89100.0
2010-03-11 12:20:00,57.84,57.85,57.8,57.85,39200.0,37.7608,37.7673,37.7347,37.7673,39200.0
2010-03-11 12:25:00,57.84,57.85,57.83,57.85,60800.0,37.7608,37.7673,37.7543,37.7673,60800.0
2010-03-11 12:30:00,57.85,57.92,57.79,57.8,38200.0,37.7673,37.813,37.7281,37.7347,38200.0
2010-03-11 12:35:00,57.8,57.89,57.79,57.83,37700.0,37.7347,37.7934,37.7281,37.7543,37700.0
2010-03-11 12:40:00,57.81,57.89,57.78,57.88,23700.0,37.7412,37.7934,37.7216,37.7869,23700.0
2010-03-11 12:45:00,57.87,57.94,57.86,57.92,26200.0,37.7804,37.8261,37.7738,37.813,26200.0
2010-03-11 12:50:00,57.92,58.01,57.9,57.98,84100.0,37.813,37.8718,37.8,37.8522,84100.0
2010-03-11 12:55:00,57.97,58.24,57.95,58.19,114600.0,37.8457,38.0219,37.8326,37.9893,114600.0
2010-03-11 13:00:00,58.18,58.18,58.06,58.06,39500.0,37.9828,37.9828,37.9044,37.9044,39500.0
2010-03-11 13:05:00,58.05,58.12,58.02,58.1,36700.0,37.8979,37.9436,37.8783,37.9305,36700.0
2010-03-11 13:10:00,58.1,58.11,58.06,58.07,18600.0,37.9305,37.9371,37.9044,37.9109,18600.0
2010-03-11 13:15:00,58.08,58.08,58.01,58.04,46100.0,37.9175,37.9175,37.8718,37.8914,46100.0
2010-03-11 13:20:00,58.04,58.05,58.0,58.03,34200.0,37.8914,37.8979,37.8652,37.8848,34200.0
2010-03-11 13:25:00,58.02,58.03,57.96,58.02,30500.0,37.8783,37.8848,37.8391,37.8783,30500.0
2010-03-11 13:30:00,58.02,58.03,57.96,57.99,20000.0,37.8783,37.8848,37.8391,37.8587,20000.0
2010-03-11 13:35:00,58.0,58.13,57.99,58.06,55400.0,37.8652,37.9501,37.8587,37.9044,55400.0
2010-03-11 13:40:00,58.06,58.17,58.03,58.16,40300.0,37.9044,37.9762,37.8848,37.9697,40300.0
2010-03-11 13:45:00,58.16,58.18,58.11,58.11,34800.0,37.9697,37.9828,37.9371,37.9371,34800.0
2010-03-11 13:50:00,58.12,58.12,58.05,58.06,31500.0,37.9436,37.9436,37.8979,37.9044,31500.0
2010-03-11 13:55:00,58.06,58.07,57.95,58.01,87600.0,37.9044,37.9109,37.8326,37.8718,87600.0
2010-03-11 14:00:00,58.01,58.04,57.92,57.92,50400.0,37.8718,37.8914,37.813,37.813,50400.0
2010-03-11 14:05:00,57.93,57.93,57.85,57.85,76900.0,37.8195,37.8195,37.7673,37.7673,76900.0
2010-03-11 14:10:00,57.86,57.87,57.82,57.82,38800.0,37.7738,37.7804,37.7477,37.7477,38800.0
2010-03-11 14:15:00,57.83,57.83,57.77,57.77,45500.0,37.7543,37.7543,37.7151,37.7151,45500.0
2010-03-11 14:20:00,57.77,57.78,57.65,57.66,66000.0,37.7151,37.7216,37.6367,37.6433,66000.0
2010-03-11 14:25:00,57.65,57.79,57.63,57.79,87700.0,37.6367,37.7281,37.6237,37.7281,87700.0
2010-03-11 14:30:00,57.8,57.81,57.76,57.78,40700.0,37.7347,37.7412,37.7086,37.7216,40700.0
2010-03-11 14:35:00,57.79,57.85,57.78,57.82,29800.0,37.7281,37.7673,37.7216,37.7477,29800.0
2010-03-11 14:40:00,57.83,57.9,57.81,57.88,41200.0,37.7543,37.8,37.7412,37.7869,41200.0
2010-03-11 14:45:00,57.87,57.9,57.85,57.85,23000.0,37.7804,37.8,37.7673,37.7673,23000.0
2010-03-11 14:50:00,57.85,57.88,57.83,57.86,23400.0,37.7673,37.7869,37.7543,37.7738,23400.0
2010-03-11 14:55:00,57.87,57.92,57.84,57.88,29900.0,37.7804,37.813,37.7608,37.7869,29900.0
2010-03-11 15:00:00,57.88,58.08,57.87,58.08,76700.0,37.7869,37.9175,37.7804,37.9175,76700.0
2010-03-11 15:05:00,58.06,58.22,58.05,58.16,87900.0,37.9044,38.0089,37.8979,37.9697,87900.0
2010-03-11 15:10:00,58.16,58.22,58.08,58.08,61600.0,37.9697,38.0089,37.9175,37.9175,61600.0
2010-03-11 15:15:00,58.08,58.2,58.07,58.13,56400.0,37.9175,37.9958,37.9109,37.9501,56400.0
2010-03-11 15:20:00,58.12,58.19,58.07,58.16,104500.0,37.9436,37.9893,37.9109,37.9697,104500.0
2010-03-11 15:25:00,58.16,58.19,58.09,58.19,55500.0,37.9697,37.9893,37.924,37.9893,55500.0
2010-03-11 15:30:00,58.18,58.23,58.16,58.16,84200.0,37.9828,38.0154,37.9697,37.9697,84200.0
2010-03-11 15:35:00,58.16,58.19,58.09,58.19,107500.0,37.9697,37.9893,37.924,37.9893,107500.0
2010-03-11 15:40:00,58.19,58.32,58.18,58.31,113000.0,37.9893,38.0742,37.9828,38.0676,113000.0
2010-03-11 15:45:00,58.32,58.36,58.28,58.31,135200.0,38.0742,38.1003,38.048,38.0676,135200.0
2010-03-11 15:50:00,58.31,58.45,58.3,58.39,221000.0,38.0676,38.159,38.0611,38.1199,221000.0
2010-03-11 15:55:00,58.4,58.45,58.39,58.41,309100.0,38.1264,38.159,38.1199,38.1329,309100.0
2010-03-12 09:30:00,58.77,58.92,58.57,58.61,93400.0,38.3679,38.4659,38.2374,38.2635,93400.0
2010-03-12 09:35:00,58.6,58.79,58.59,58.69,82600.0,38.257,38.381,38.2504,38.3157,82600.0
2010-03-12 09:40:00,58.69,58.87,58.68,58.84,91700.0,38.3157,38.4332,38.3092,38.4136,91700.0
2010-03-12 09:45:00,58.84,58.88,58.51,58.54,75700.0,38.4136,38.4398,38.1982,38.2178,75700.0
2010-03-12 09:50:00,58.53,58.55,58.36,58.39,109000.0,38.2113,38.2243,38.1003,38.1199,109000.0
2010-03-12 09:55:00,58.39,58.4,58.23,58.4,58600.0,38.1199,38.1264,38.0154,38.1264,58600.0
2010-03-12 10:00:00,58.4,58.45,58.21,58.24,82900.0,38.1264,38.159,38.0023,38.0219,82900.0
2010-03-12 10:05:00,58.24,58.28,58.11,58.2,79100.0,38.0219,38.048,37.9371,37.9958,79100.0
2010-03-12 10:10:00,58.18,58.25,58.14,58.15,104700.0,37.9828,38.0285,37.9566,37.9632,104700.0
2010-03-12 10:15:00,58.16,58.21,58.07,58.09,53900.0,37.9697,38.0023,37.9109,37.924,53900.0
2010-03-12 10:20:00,58.08,58.12,57.95,58.06,47100.0,37.9175,37.9436,37.8326,37.9044,47100.0
2010-03-12 10:25:00,58.05,58.14,58.02,58.14,24000.0,37.8979,37.9566,37.8783,37.9566,24000.0
2010-03-12 10:30:00,58.14,58.15,58.05,58.12,26900.0,37.9566,37.9632,37.8979,37.9436,26900.0
2010-03-12 10:35:00,58.11,58.21,58.1,58.19,26200.0,37.9371,38.0023,37.9305,37.9893,26200.0
2010-03-12 10:40:00,58.2,58.21,58.13,58.19,28300.0,37.9958,38.0023,37.9501,37.9893,28300.0
2010-03-12 10:45:00,58.18,58.2,58.13,58.2,23700.0,37.9828,37.9958,37.9501,37.9958,23700.0
2010-03-12 10:50:00,58.19,58.25,58.18,58.22,28200.0,37.9893,38.0285,37.9828,38.0089,28200.0
2010-03-12 10:55:00,58.22,58.36,58.22,58.36,29700.0,38.0089,38.1003,38.0089,38.1003,29700.0
2010-03-12 11:00:00,58.35,58.4,58.33,58.34,32400.0,38.0937,38.1264,38.0807,38.0872,32400.0
2010-03-12 11:05:00,58.34,58.39,58.32,58.35,19200.0,38.0872,38.1199,38.0742,38.0937,19200.0
2010-03-12 11:10:00,58.35,58.36,58.27,58.28,47600.0,38.0937,38.1003,38.0415,38.048,47600.0
2010-03-12 11:15:00,58.29,58.33,58.27,58.31,31500.0,38.0546,38.0807,38.0415,38.0676,31500.0
2010-03-12 11:20:00,58.31,58.33,58.26,58.26,34200.0,38.0676,38.0807,38.035,38.035,34200.0
2010-03-12 11:25:00,58.25,58.28,58.2,58.28,58000.0,38.0285,38.048,37.9958,38.048,58000.0
2010-03-12 11:30:00,58.28,58.31,58.22,58.23,32900.0,38.048,38.0676,38.0089,38.0154,32900.0
2010-03-12 11:35:00,58.23,58.28,58.2,58.21,46300.0,38.0154,38.048,37.9958,38.0023,46300.0
2010-03-12 11:40:00,58.21,58.23,58.15,58.2,29900.0,38.0023,38.0154,37.9632,37.9958,29900.0
2010-03-12 11:45:00,58.2,58.22,58.14,58.22,18800.0,37.9958,38.0089,37.9566,38.0089,18800.0
2010-03-12 11:50:00,58.22,58.24,58.19,58.21,30900.0,38.0089,38.0219,37.9893,38.0023,30900.0
2010-03-12 11:55:00,58.21,58.24,58.18,58.24,34300.0,38.0023,38.0219,37.9828,38.0219,34300.0
2010-03-12 12:00:00,58.24,58.3,58.19,58.26,35800.0,38.0219,38.0611,37.9893,38.035,35800.0
2010-03-12 12:05:00,58.28,58.35,58.26,58.34,120200.0,38.048,38.0937,38.035,38.0872,120200.0
2010-03-12 12:10:00,58.33,58.39,58.33,58.34,23700.0,38.0807,38.1199,38.0807,38.0872,23700.0
2010-03-12 12:15:00,58.33,58.34,58.27,58.28,12600.0,38.0807,38.0872,38.0415,38.048,12600.0
2010-03-12 12:20:00,58.28,58.3,58.28,58.3,81900.0,38.048,38.0611,38.048,38.0611,81900.0
2010-03-12 12:25:00,58.29,58.29,58.23,58.24,31800.0,38.0546,38.0546,38.0154,38.0219,31800.0
2010-03-12 12:30:00,58.24,58.27,58.22,58.24,30400.0,38.0219,38.0415,38.0089,38.0219,30400.0
2010-03-12 12:35:00,58.25,58.28,58.22,58.24,20700.0,38.0285,38.048,38.0089,38.0219,20700.0
2010-03-12 12:40:00,58.25,58.3,58.24,58.26,21900.0,38.0285,38.0611,38.0219,38.035,21900.0
2010-03-12 12:45:00,58.25,58.3,58.24,58.29,27300.0,38.0285,38.0611,38.0219,38.0546,27300.0
2010-03-12 12:50:00,58.3,58.3,58.24,58.27,22700.0,38.0611,38.0611,38.0219,38.0415,22700.0
2010-03-12 12:55:00,58.27,58.31,58.26,58.28,36000.0,38.0415,38.0676,38.035,38.048,36000.0
2010-03-12 13:00:00,58.27,58.32,58.27,58.29,81100.0,38.0415,38.0742,38.0415,38.0546,81100.0
2010-03-12 13:05:00,58.29,58.32,58.29,58.31,23400.0,38.0546,38.0742,38.0546,38.0676,23400.0
2010-03-12 13:10:00,58.31,58.32,58.28,58.31,35000.0,38.0676,38.0742,38.048,38.0676,35000.0
2010-03-12 13:15:00,58.31,58.36,58.31,58.33,47100.0,38.0676,38.1003,38.0676,38.0807,47100.0
2010-03-12 13:20:00,58.33,58.35,58.33,58.34,21400.0,38.0807,38.0937,38.0807,38.0872,21400.0
2010-03-12 13:25:00,58.33,58.36,58.32,58.35,11000.0,38.0807,38.1003,38.0742,38.0937,11000.0
2010-03-12 13:30:00,58.37,58.41,58.36,58.36,29800.0,38.1068,38.1329,38.1003,38.1003,29800.0
2010-03-12 13:35:00,58.35,58.37,58.33,58.36,26800.0,38.0937,38.1068,38.0807,38.1003,26800.0
2010-03-12 13:40:00,58.36,58.42,58.35,58.4,17600.0,38.1003,38.1394,38.0937,38.1264,17600.0
2010-03-12 13:45:00,58.39,58.5,58.35,58.48,27800.0,38.1199,38.1917,38.0937,38.1786,27800.0
2010-03-12 13:50:00,58.48,58.48,58.34,58.34,15200.0,38.1786,38.1786,38.0872,38.0872,15200.0
2010-03-12 13:55:00,58.34,58.44,58.33,58.44,20000.0,38.0872,38.1525,38.0807,38.1525,20000.0
2010-03-12 14:00:00,58.45,58.47,58.42,58.44,16800.0,38.159,38.1721,38.1394,38.1525,16800.0
2010-03-12 14:05:00,58.44,58.5,58.44,58.48,17400.0,38.1525,38.1917,38.1525,38.1786,17400.0
2010-03-12 14:10:00,58.48,58.55,58.47,58.53,31200.0,38.1786,38.2243,38.1721,38.2113,31200.0
2010-03-12 14:15:00,58.54,58.54,58.47,58.5,14100.0,38.2178,38.2178,38.1721,38.1917,14100.0
2010-03-12 14:20:00,58.5,58.51,58.33,58.34,18000.0,38.1917,38.1982,38.0807,38.0872,18000.0
2010-03-12 14:25:00,58.33,58.34,58.24,58.24,38200.0,38.0807,38.0872,38.0219,38.0219,38200.0
2010-03-12 14:30:00,58.24,58.3,58.24,58.3,14600.0,38.0219,38.0611,38.0219,38.0611,14600.0
2010-03-12 14:35:00,58.29,58.3,58.16,58.16,33800.0,38.0546,38.0611,37.9697,37.9697,33800.0
2010-03-12 14:40:00,58.16,58.19,58.06,58.09,45600.0,37.9697,37.9893,37.9044,37.924,45600.0
2010-03-12 14:45:00,58.09,58.09,57.98,58.08,64300.0,37.924,37.924,37.8522,37.9175,64300.0
2010-03-12 14:50:00,58.08,58.12,58.05,58.1,28900.0,37.9175,37.9436,37.8979,37.9305,28900.0
2010-03-12 14:55:00,58.1,58.12,58.06,58.08,38200.0,37.9305,37.9436,37.9044,37.9175,38200.0
2010-03-12 15:00:00,58.08,58.13,58.06,58.07,23600.0,37.9175,37.9501,37.9044,37.9109,23600.0
2010-03-12 15:05:00,58.07,58.07,58.01,58.06,29400.0,37.9109,37.9109,37.8718,37.9044,29400.0
2010-03-12 15:10:00,58.07,58.09,57.96,57.96,28500.0,37.9109,37.924,37.8391,37.8391,28500.0
2010-03-12 15:15:00,57.96,57.97,57.72,57.74,97800.0,37.8391,37.8457,37.6824,37.6955,97800.0
2010-03-12 15:20:00,57.74,57.76,57.67,57.75,51500.0,37.6955,37.7086,37.6498,37.702,51500.0
2010-03-12 15:25:00,57.76,57.78,57.69,57.72,61900.0,37.7086,37.7216,37.6629,37.6824,61900.0
2010-03-12 15:30:00,57.71,57.8,57.69,57.8,44100.0,37.6759,37.7347,37.6629,37.7347,44100.0
2010-03-12 15:35:00,57.79,57.8,57.73,57.75,79900.0,37.7281,37.7347,37.689,37.702,79900.0
2010-03-12 15:40:00,57.75,57.76,57.72,57.73,91400.0,37.702,37.7086,37.6824,37.689,91400.0
2010-03-12 15:45:00,57.74,57.87,57.73,57.83,85300.0,37.6955,37.7804,37.689,37.7543,85300.0
2010-03-12 15:50:00,57.83,57.88,57.77,57.8,144200.0,37.7543,37.7869,37.7151,37.7347,144200.0
2010-03-12 15:55:00,57.8,57.86,57.78,57.86,193200.0,37.7347,37.7738,37.7216,37.7738,193200.0
2010-03-15 09:30:00,57.42,57.58,57.29,57.35,133400.0,37.4866,37.5911,37.4017,37.4409,133400.0
2010-03-15 09:35:00,57.36,57.38,57.01,57.07,108000.0,37.4474,37.4605,37.2189,37.2581,108000.0
2010-03-15 09:40:00,57.08,57.12,56.96,57.1,103800.0,37.2646,37.2907,37.1863,37.2777,103800.0
2010-03-15 09:45:00,57.1,57.39,57.09,57.26,115500.0,37.2777,37.467,37.2712,37.3821,115500.0
2010-03-15 09:50:00,57.28,57.29,56.96,56.96,130000.0,37.3952,37.4017,37.1863,37.1863,130000.0
2010-03-15 09:55:00,56.96,56.96,56.83,56.83,97100.0,37.1863,37.1863,37.1014,37.1014,97100.0
2010-03-15 10:00:00,56.82,56.98,56.67,56.93,90100.0,37.0949,37.1993,36.997,37.1667,90100.0
2010-03-15 10:05:00,56.93,57.01,56.85,56.93,66600.0,37.1667,37.2189,37.1145,37.1667,66600.0
2010-03-15 10:10:00,56.92,56.92,56.77,56.9,52400.0,37.1602,37.1602,37.0622,37.1471,52400.0
2010-03-15 10:15:00,56.89,56.96,56.74,56.8,59000.0,37.1406,37.1863,37.0427,37.0818,59000.0
2010-03-15 10:20:00,56.8,56.88,56.76,56.76,99600.0,37.0818,37.1341,37.0557,37.0557,99600.0
2010-03-15 10:25:00,56.75,56.77,56.53,56.63,105700.0,37.0492,37.0622,36.9056,36.9708,105700.0
2010-03-15 10:30:00,56.61,56.63,56.55,56.61,67200.0,36.9578,36.9708,36.9186,36.9578,67200.0
2010-03-15 10:35:00,56.61,56.72,56.6,56.72,43300.0,36.9578,37.0296,36.9513,37.0296,43300.0
2010-03-15 10:40:00,56.72,56.83,56.7,56.82,34000.0,37.0296,37.1014,37.0165,37.0949,34000.0
2010-03-15 10:45:00,56.82,56.82,56.74,56.77,77700.0,37.0949,37.0949,37.0427,37.0622,77700.0
2010-03-15 10:50:00,56.76,56.84,56.73,56.74,69100.0,37.0557,37.1079,37.0361,37.0427,69100.0
2010-03-15 10:55:00,56.74,56.8,56.71,56.79,33300.0,37.0427,37.0818,37.0231,37.0753,33300.0
2010-03-15 11:00:00,56.8,56.96,56.8,56.88,98000.0,37.0818,37.1863,37.0818,37.1341,98000.0
2010-03-15 11:05:00,56.87,56.91,56.8,56.91,58900.0,37.1275,37.1536,37.0818,37.1536,58900.0
2010-03-15 11:10:00,56.91,56.91,56.63,56.65,51700.0,37.1536,37.1536,36.9708,36.9839,51700.0
2010-03-15 11:15:00,56.66,56.69,56.53,56.57,63800.0,36.9904,37.01,36.9056,36.9317,63800.0
2010-03-15 11:20:00,56.58,56.58,56.35,56.48,77400.0,36.9382,36.9382,36.788,36.8729,77400.0
2010-03-15 11:25:00,56.48,56.57,56.44,56.52,39600.0,36.8729,36.9317,36.8468,36.899,39600.0
2010-03-15 11:30:00,56.52,56.61,56.47,56.61,57300.0,36.899,36.9578,36.8664,36.9578,57300.0
2010-03-15 11:35:00,56.6,56.68,56.54,56.67,20500.0,36.9513,37.0035,36.9121,36.997,20500.0
2010-03-15 11:40:00,56.67,56.81,56.65,56.8,33500.0,36.997,37.0884,36.9839,37.0818,33500.0
2010-03-15 11:45:00,56.8,56.83,56.69,56.7,29300.0,37.0818,37.1014,37.01,37.0165,29300.0
2010-03-15 11:50:00,56.71,56.76,56.65,56.72,21900.0,37.0231,37.0557,36.9839,37.0296,21900.0
2010-03-15 11:55:00,56.72,56.83,56.72,56.77,19700.0,37.0296,37.1014,37.0296,37.0622,19700.0
2010-03-15 12:00:00,56.76,56.76,56.59,56.63,31100.0,37.0557,37.0557,36.9447,36.9708,31100.0
2010-03-15 12:05:00,56.62,56.76,56.61,56.74,12000.0,36.9643,37.0557,36.9578,37.0427,12000.0
2010-03-15 12:10:00,56.75,56.83,56.69,56.82,22200.0,37.0492,37.1014,37.01,37.0949,22200.0
2010-03-15 12:15:00,56.83,56.88,56.83,56.86,16900.0,37.1014,37.1341,37.1014,37.121,16900.0
2010-03-15 12:20:00,56.86,56.9,56.86,56.87,10700.0,37.121,37.1471,37.121,37.1275,10700.0
2010-03-15 12:25:00,56.87,56.96,56.87,56.93,10200.0,37.1275,37.1863,37.1275,37.1667,10200.0
2010-03-15 12:30:00,56.93,56.97,56.92,56.96,13900.0,37.1667,37.1928,37.1602,37.1863,13900.0
2010-03-15 12:35:00,56.96,57.03,56.94,57.02,23900.0,37.1863,37.232,37.1732,37.2255,23900.0
2010-03-15 12:40:00,57.02,57.07,57.0,57.06,23500.0,37.2255,37.2581,37.2124,37.2516,23500.0
2010-03-15 12:45:00,57.06,57.07,56.95,56.96,46700.0,37.2516,37.2581,37.1798,37.1863,46700.0
2010-03-15 12:50:00,56.95,57.01,56.95,57.01,7000.0,37.1798,37.2189,37.1798,37.2189,7000.0
2010-03-15 12:55:00,57.02,57.07,57.02,57.05,15000.0,37.2255,37.2581,37.2255,37.245,15000.0
2010-03-15 13:00:00,57.05,57.05,56.95,57.02,17500.0,37.245,37.245,37.1798,37.2255,17500.0
2010-03-15 13:05:00,57.02,57.07,56.99,57.05,20700.0,37.2255,37.2581,37.2059,37.245,20700.0
2010-03-15 13:10:00,57.07,57.13,57.06,57.13,46600.0,37.2581,37.2973,37.2516,37.2973,46600.0
2010-03-15 13:15:00,57.14,57.15,57.1,57.13,34700.0,37.3038,37.3103,37.2777,37.2973,34700.0
2010-03-15 13:20:00,57.13,57.14,57.09,57.1,27100.0,37.2973,37.3038,37.2712,37.2777,27100.0
2010-03-15 13:25:00,57.1,57.13,57.08,57.13,23600.0,37.2777,37.2973,37.2646,37.2973,23600.0
2010-03-15 13:30:00,57.13,57.17,57.12,57.17,21900.0,37.2973,37.3234,37.2907,37.3234,21900.0
2010-03-15 13:35:00,57.17,57.24,57.16,57.24,34400.0,37.3234,37.3691,37.3169,37.3691,34400.0
2010-03-15 13:40:00,57.23,57.23,57.12,57.14,29600.0,37.3626,37.3626,37.2907,37.3038,29600.0
2010-03-15 13:45:00,57.13,57.14,57.1,57.13,12100.0,37.2973,37.3038,37.2777,37.2973,12100.0
2010-03-15 13:50:00,57.13,57.14,57.12,57.13,30500.0,37.2973,37.3038,37.2907,37.2973,30500.0
2010-03-15 13:55:00,57.13,57.18,57.12,57.12,32400.0,37.2973,37.3299,37.2907,37.2907,32400.0
2010-03-15 14:00:00,57.12,57.13,57.04,57.09,35400.0,37.2907,37.2973,37.2385,37.2712,35400.0
2010-03-15 14:05:00,57.08,57.11,57.0,57.05,44200.0,37.2646,37.2842,37.2124,37.245,44200.0
2010-03-15 14:10:00,57.05,57.15,57.04,57.15,34900.0,37.245,37.3103,37.2385,37.3103,34900.0
2010-03-15 14:15:00,57.15,57.16,57.09,57.12,51900.0,37.3103,37.3169,37.2712,37.2907,51900.0
2010-03-15 14:20:00,57.12,57.12,57.06,57.06,27400.0,37.2907,37.2907,37.2516,37.2516,27400.0
2010-03-15 14:25:00,57.06,57.11,57.05,57.11,13800.0,37.2516,37.2842,37.245,37.2842,13800.0
2010-03-15 14:30:00,57.11,57.11,56.96,56.96,77800.0,37.2842,37.2842,37.1863,37.1863,77800.0
2010-03-15 14:35:00,56.96,57.09,56.96,57.09,32900.0,37.1863,37.2712,37.1863,37.2712,32900.0
2010-03-15 14:40:00,57.09,57.17,57.08,57.17,23900.0,37.2712,37.3234,37.2646,37.3234,23900.0
2010-03-15 14:45:00,57.17,57.3,57.16,57.24,83700.0,37.3234,37.4083,37.3169,37.3691,83700.0
2010-03-15 14:50:00,57.23,57.38,57.23,57.34,33000.0,37.3626,37.4605,37.3626,37.4344,33000.0
2010-03-15 14:55:00,57.35,57.36,57.23,57.25,23200.0,37.4409,37.4474,37.3626,37.3756,23200.0
2010-03-15 15:00:00,57.25,57.28,57.23,57.24,44100.0,37.3756,37.3952,37.3626,37.3691,44100.0
2010-03-15 15:05:00,57.24,57.26,57.17,57.2,46600.0,37.3691,37.3821,37.3234,37.343,46600.0
2010-03-15 15:10:00,57.21,57.28,57.2,57.21,72100.0,37.3495,37.3952,37.343,37.3495,72100.0
2010-03-15 15:15:00,57.21,57.24,57.19,57.21,75500.0,37.3495,37.3691,37.3364,37.3495,75500.0
2010-03-15 15:20:00,57.23,57.24,57.19,57.2,60400.0,37.3626,37.3691,37.3364,37.343,60400.0
2010-03-15 15:25:00,57.19,57.22,57.19,57.22,55100.0,37.3364,37.356,37.3364,37.356,55100.0
2010-03-15 15:30:00,57.22,57.23,57.19,57.22,75100.0,37.356,37.3626,37.3364,37.356,75100.0
2010-03-15 15:35:00,57.21,57.23,57.19,57.22,85200.0,37.3495,37.3626,37.3364,37.356,85200.0
2010-03-15 15:40:00,57.22,57.27,57.2,57.26,213300.0,37.356,37.3887,37.343,37.3821,213300.0
2010-03-15 15:45:00,57.26,57.38,57.25,57.38,245600.0,37.3821,37.4605,37.3756,37.4605,245600.0
2010-03-15 15:50:00,57.38,57.4,57.31,57.34,110500.0,37.4605,37.4735,37.4148,37.4344,110500.0
2010-03-15 15:55:00,57.34,57.34,57.28,57.31,174100.0,37.4344,37.4344,37.3952,37.4148,174100.0
2010-03-16 09:30:00,57.43,57.65,57.42,57.56,82700.0,37.4931,37.6367,37.4866,37.578,82700.0
2010-03-16 09:35:00,57.52,57.54,57.34,57.51,66100.0,37.5519,37.5649,37.4344,37.5454,66100.0
2010-03-16 09:40:00,57.51,57.54,57.37,57.47,75200.0,37.5454,37.5649,37.454,37.5192,75200.0
2010-03-16 09:45:00,57.46,57.58,57.4,57.47,63800.0,37.5127,37.5911,37.4735,37.5192,63800.0
2010-03-16 09:50:00,57.47,57.54,57.33,57.42,76700.0,37.5192,37.5649,37.4278,37.4866,76700.0
2010-03-16 09:55:00,57.43,57.63,57.43,57.52,64400.0,37.4931,37.6237,37.4931,37.5519,64400.0
2010-03-16 10:00:00,57.51,57.54,57.45,57.47,36400.0,37.5454,37.5649,37.5062,37.5192,36400.0
2010-03-16 10:05:00,57.49,57.5,57.41,57.41,32200.0,37.5323,37.5388,37.4801,37.4801,32200.0
2010-03-16 10:10:00,57.41,57.45,57.4,57.42,42100.0,37.4801,37.5062,37.4735,37.4866,42100.0
2010-03-16 10:15:00,57.43,57.45,57.4,57.4,35100.0,37.4931,37.5062,37.4735,37.4735,35100.0
2010-03-16 10:20:00,57.4,57.47,57.35,57.45,59800.0,37.4735,37.5192,37.4409,37.5062,59800.0
2010-03-16 10:25:00,57.46,57.51,57.41,57.45,36700.0,37.5127,37.5454,37.4801,37.5062,36700.0
2010-03-16 10:30:00,57.45,57.45,57.37,57.4,43100.0,37.5062,37.5062,37.454,37.4735,43100.0
2010-03-16 10:35:00,57.41,57.42,57.37,57.4,34000.0,37.4801,37.4866,37.454,37.4735,34000.0
2010-03-16 10:40:00,57.4,57.43,57.38,57.42,26300.0,37.4735,37.4931,37.4605,37.4866,26300.0
2010-03-16 10:45:00,57.41,57.57,57.4,57.56,56100.0,37.4801,37.5845,37.4735,37.578,56100.0
2010-03-16 10:50:00,57.57,57.64,57.55,57.61,19500.0,37.5845,37.6302,37.5715,37.6106,19500.0
2010-03-16 10:55:00,57.62,57.77,57.58,57.74,45000.0,37.6172,37.7151,37.5911,37.6955,45000.0
2010-03-16 11:00:00,57.75,57.83,57.74,57.77,28300.0,37.702,37.7543,37.6955,37.7151,28300.0
2010-03-16 11:05:00,57.77,57.81,57.68,57.7,22600.0,37.7151,37.7412,37.6563,37.6694,22600.0
2010-03-16 11:10:00,57.69,57.77,57.67,57.74,14500.0,37.6629,37.7151,37.6498,37.6955,14500.0
2010-03-16 11:15:00,57.74,57.83,57.71,57.83,31900.0,37.6955,37.7543,37.6759,37.7543,31900.0
2010-03-16 11:20:00,57.83,57.84,57.7,57.72,140300.0,37.7543,37.7608,37.6694,37.6824,140300.0
2010-03-16 11:25:00,57.71,57.84,57.69,57.82,28700.0,37.6759,37.7608,37.6629,37.7477,28700.0
2010-03-16 11:30:00,57.81,57.86,57.77,57.86,15200.0,37.7412,37.7738,37.7151,37.7738,15200.0
2010-03-16 11:35:00,57.86,57.87,57.82,57.86,10500.0,37.7738,37.7804,37.7477,37.7738,10500.0
2010-03-16 11:40:00,57.87,57.9,57.85,57.9,20100.0,37.7804,37.8,37.7673,37.8,20100.0
2010-03-16 11:45:00,57.91,57.94,57.87,57.9,16100.0,37.8065,37.8261,37.7804,37.8,16100.0
2010-03-16 11:50:00,57.89,57.93,57.86,57.92,19700.0,37.7934,37.8195,37.7738,37.813,19700.0
2010-03-16 11:55:00,57.92,57.94,57.87,57.94,16600.0,37.813,37.8261,37.7804,37.8261,16600.0
2010-03-16 12:00:00,57.94,57.94,57.85,57.89,12300.0,37.8261,37.8261,37.7673,37.7934,12300.0
2010-03-16 12:05:00,57.89,57.92,57.84,57.84,11900.0,37.7934,37.813,37.7608,37.7608,11900.0
2010-03-16 12:10:00,57.84,57.96,57.84,57.96,29300.0,37.7608,37.8391,37.7608,37.8391,29300.0
2010-03-16 12:15:00,57.97,58.02,57.94,57.95,54700.0,37.8457,37.8783,37.8261,37.8326,54700.0
2010-03-16 12:20:00,57.95,57.95,57.91,57.92,19200.0,37.8326,37.8326,37.8065,37.813,19200.0
2010-03-16 12:25:00,57.91,58.04,57.9,58.03,35400.0,37.8065,37.8914,37.8,37.8848,35400.0
2010-03-16 12:30:00,58.03,58.08,58.03,58.06,31500.0,37.8848,37.9175,37.8848,37.9044,31500.0
2010-03-16 12:35:00,58.03,58.03,57.97,58.0,41400.0,37.8848,37.8848,37.8457,37.8652,41400.0
2010-03-16 12:40:00,58.0,58.03,57.95,58.03,19300.0,37.8652,37.8848,37.8326,37.8848,19300.0
2010-03-16 12:45:00,58.04,58.13,58.04,58.13,33500.0,37.8914,37.9501,37.8914,37.9501,33500.0
2010-03-16 12:50:00,58.12,58.18,58.11,58.15,29500.0,37.9436,37.9828,37.9371,37.9632,29500.0
2010-03-16 12:55:00,58.15,58.24,58.13,58.24,34300.0,37.9632,38.0219,37.9501,38.0219,34300.0
2010-03-16 13:00:00,58.24,58.28,58.2,58.27,43300.0,38.0219,38.048,37.9958,38.0415,43300.0
2010-03-16 13:05:00,58.26,58.28,58.15,58.15,50700.0,38.035,38.048,37.9632,37.9632,50700.0
2010-03-16 13:10:00,58.14,58.15,58.04,58.04,68300.0,37.9566,37.9632,37.8914,37.8914,68300.0
2010-03-16 13:15:00,58.04,58.04,58.0,58.0,50300.0,37.8914,37.8914,37.8652,37.8652,50300.0
2010-03-16 13:20:00,58.01,58.08,57.99,58.08,23700.0,37.8718,37.9175,37.8587,37.9175,23700.0
2010-03-16 13:25:00,58.08,58.12,58.05,58.11,61200.0,37.9175,37.9436,37.8979,37.9371,61200.0
2010-03-16 13:30:00,58.11,58.11,58.04,58.07,24600.0,37.9371,37.9371,37.8914,37.9109,24600.0
2010-03-16 13:35:00,58.06,58.12,58.04,58.04,33100.0,37.9044,37.9436,37.8914,37.8914,33100.0
2010-03-16 13:40:00,58.04,58.05,58.0,58.04,28200.0,37.8914,37.8979,37.8652,37.8914,28200.0
2010-03-16 13:45:00,58.04,58.04,57.99,58.01,17200.0,37.8914,37.8914,37.8587,37.8718,17200.0
2010-03-16 13:50:00,58.01,58.03,57.94,57.94,31800.0,37.8718,37.8848,37.8261,37.8261,31800.0
2010-03-16 13:55:00,57.94,58.04,57.93,58.0,46100.0,37.8261,37.8914,37.8195,37.8652,46100.0
2010-03-16 14:00:00,58.01,58.03,57.96,58.0,60600.0,37.8718,37.8848,37.8391,37.8652,60600.0
2010-03-16 14:05:00,58.0,58.01,57.93,57.95,65900.0,37.8652,37.8718,37.8195,37.8326,65900.0
2010-03-16 14:10:00,57.93,58.14,57.9,58.13,63500.0,37.8195,37.9566,37.8,37.9501,63500.0
2010-03-16 14:15:00,58.13,58.15,58.01,58.11,82600.0,37.9501,37.9632,37.8718,37.9371,82600.0
2010-03-16 14:20:00,58.1,58.23,58.06,58.17,85600.0,37.9305,38.0154,37.9044,37.9762,85600.0
2010-03-16 14:25:00,58.16,58.23,58.12,58.19,30300.0,37.9697,38.0154,37.9436,37.9893,30300.0
2010-03-16 14:30:00,58.19,58.23,58.14,58.17,57300.0,37.9893,38.0154,37.9566,37.9762,57300.0
2010-03-16 14:35:00,58.17,58.17,58.0,58.01,62900.0,37.9762,37.9762,37.8652,37.8718,62900.0
2010-03-16 14:40:00,58.02,58.06,57.99,58.01,49700.0,37.8783,37.9044,37.8587,37.8718,49700.0
2010-03-16 14:45:00,58.01,58.15,58.0,58.08,54800.0,37.8718,37.9632,37.8652,37.9175,54800.0
2010-03-16 14:50:00,58.08,58.25,58.07,58.25,55000.0,37.9175,38.0285,37.9109,38.0285,55000.0
2010-03-16 14:55:00,58.25,58.43,58.25,58.41,63500.0,38.0285,38.146,38.0285,38.1329,63500.0
2010-03-16 15:00:00,58.41,58.48,58.35,58.44,78800.0,38.1329,38.1786,38.0937,38.1525,78800.0
2010-03-16 15:05:00,58.45,58.47,58.36,58.42,70100.0,38.159,38.1721,38.1003,38.1394,70100.0
2010-03-16 15:10:00,58.41,58.5,58.37,58.47,38600.0,38.1329,38.1917,38.1068,38.1721,38600.0
2010-03-16 15:15:00,58.47,58.54,58.44,58.49,57800.0,38.1721,38.2178,38.1525,38.1851,57800.0
2010-03-16 15:20:00,58.49,58.54,58.42,58.52,64900.0,38.1851,38.2178,38.1394,38.2047,64900.0
2010-03-16 15:25:00,58.52,58.54,58.45,58.52,87200.0,38.2047,38.2178,38.159,38.2047,87200.0
2010-03-16 15:30:00,58.51,58.58,58.51,58.52,117700.0,38.1982,38.2439,38.1982,38.2047,117700.0
2010-03-16 15:35:00,58.53,58.58,58.5,58.56,58100.0,38.2113,38.2439,38.1917,38.2308,58100.0
2010-03-16 15:40:00,58.56,58.57,58.42,58.42,59300.0,38.2308,38.2374,38.1394,38.1394,59300.0
2010-03-16 15:45:00,58.42,58.53,58.4,58.5,115800.0,38.1394,38.2113,38.1264,38.1917,115800.0
2010-03-16 15:50:00,58.49,58.6,58.49,58.57,130600.0,38.1851,38.257,38.1851,38.2374,130600.0
2010-03-16 15:55:00,58.56,58.6,58.56,58.58,209000.0,38.2308,38.257,38.2308,38.2439,209000.0
2010-03-17 09:30:00,58.85,58.86,58.59,58.8,67000.0,38.4202,38.4267,38.2504,38.3875,67000.0
2010-03-17 09:35:00,58.8,59.17,58.71,59.06,113900.0,38.3875,38.6291,38.3288,38.5573,113900.0
2010-03-17 09:40:00,59.08,59.42,59.08,59.41,144500.0,38.5703,38.7923,38.5703,38.7858,144500.0
2010-03-17 09:45:00,59.4,59.54,59.39,59.5,78200.0,38.7792,38.8706,38.7727,38.8445,78200.0
2010-03-17 09:50:00,59.5,59.8,59.49,59.7,172900.0,38.8445,39.0404,38.838,38.9751,172900.0
2010-03-17 09:55:00,59.71,60.0,59.67,59.94,200700.0,38.9816,39.1709,38.9555,39.1318,200700.0
2010-03-17 10:00:00,59.94,59.99,59.74,59.76,184200.0,39.1318,39.1644,39.0012,39.0143,184200.0
2010-03-17 10:05:00,59.75,59.9,59.64,59.86,188000.0,39.0077,39.1057,38.9359,39.0795,188000.0
2010-03-17 10:10:00,59.85,59.85,59.72,59.72,110700.0,39.073,39.073,38.9881,38.9881,110700.0
2010-03-17 10:15:00,59.71,59.74,59.62,59.7,46100.0,38.9816,39.0012,38.9229,38.9751,46100.0
2010-03-17 10:20:00,59.72,59.8,59.72,59.77,141000.0,38.9881,39.0404,38.9881,39.0208,141000.0
2010-03-17 10:25:00,59.78,59.8,59.64,59.67,95400.0,39.0273,39.0404,38.9359,38.9555,95400.0
2010-03-17 10:30:00,59.66,59.7,59.56,59.59,183000.0,38.949,38.9751,38.8837,38.9033,183000.0
2010-03-17 10:35:00,59.59,59.6,59.46,59.51,93600.0,38.9033,38.9098,38.8184,38.851,93600.0
2010-03-17 10:40:00,59.49,59.67,59.48,59.62,45700.0,38.838,38.9555,38.8315,38.9229,45700.0
2010-03-17 10:45:00,59.61,59.68,59.58,59.61,39200.0,38.9163,38.962,38.8967,38.9163,39200.0
2010-03-17 10:50:00,59.61,59.62,59.59,59.62,90900.0,38.9163,38.9229,38.9033,38.9229,90900.0
2010-03-17 10:55:00,59.62,59.75,59.62,59.69,32800.0,38.9229,39.0077,38.9229,38.9686,32800.0
2010-03-17 11:00:00,59.7,59.75,59.65,59.74,46800.0,38.9751,39.0077,38.9424,39.0012,46800.0
2010-03-17 11:05:00,59.74,59.75,59.69,59.72,38200.0,39.0012,39.0077,38.9686,38.9881,38200.0
2010-03-17 11:10:00,59.72,59.8,59.71,59.79,76500.0,38.9881,39.0404,38.9816,39.0338,76500.0
2010-03-17 11:15:00,59.79,59.8,59.78,59.79,27300.0,39.0338,39.0404,39.0273,39.0338,27300.0
2010-03-17 11:20:00,59.79,59.83,59.75,59.8,74100.0,39.0338,39.06,39.0077,39.0404,74100.0
2010-03-17 11:25:00,59.8,59.81,59.75,59.75,37600.0,39.0404,39.0469,39.0077,39.0077,37600.0
2010-03-17 11:30:00,59.75,59.79,59.75,59.76,23900.0,39.0077,39.0338,39.0077,39.0143,23900.0
2010-03-17 11:35:00,59.76,59.78,59.75,59.75,13200.0,39.0143,39.0273,39.0077,39.0077,13200.0
2010-03-17 11:40:00,59.75,59.78,59.75,59.76,32000.0,39.0077,39.0273,39.0077,39.0143,32000.0
2010-03-17 11:45:00,59.75,59.8,59.71,59.71,23800.0,39.0077,39.0404,38.9816,38.9816,23800.0
2010-03-17 11:50:00,59.71,59.74,59.7,59.72,18300.0,38.9816,39.0012,38.9751,38.9881,18300.0
2010-03-17 11:55:00,59.73,59.79,59.73,59.76,28600.0,38.9947,39.0338,38.9947,39.0143,28600.0
2010-03-17 12:00:00,59.76,59.82,59.74,59.79,59100.0,39.0143,39.0534,39.0012,39.0338,59100.0
2010-03-17 12:05:00,59.8,59.81,59.75,59.76,22900.0,39.0404,39.0469,39.0077,39.0143,22900.0
2010-03-17 12:10:00,59.77,59.84,59.75,59.76,48400.0,39.0208,39.0665,39.0077,39.0143,48400.0
2010-03-17 12:15:00,59.76,59.8,59.76,59.79,26300.0,39.0143,39.0404,39.0143,39.0338,26300.0
2010-03-17 12:20:00,59.79,59.8,59.77,59.8,18400.0,39.0338,39.0404,39.0208,39.0404,18400.0
2010-03-17 12:25:00,59.8,59.8,59.75,59.76,11300.0,39.0404,39.0404,39.0077,39.0143,11300.0
2010-03-17 12:30:00,59.75,59.79,59.75,59.79,16400.0,39.0077,39.0338,39.0077,39.0338,16400.0
2010-03-17 12:35:00,59.79,59.81,59.78,59.8,15900.0,39.0338,39.0469,39.0273,39.0404,15900.0
2010-03-17 12:40:00,59.8,59.8,59.78,59.79,18200.0,39.0404,39.0404,39.0273,39.0338,18200.0
2010-03-17 12:45:00,59.8,59.82,59.79,59.8,17700.0,39.0404,39.0534,39.0338,39.0404,17700.0
2010-03-17 12:50:00,59.8,59.82,59.78,59.8,19300.0,39.0404,39.0534,39.0273,39.0404,19300.0
2010-03-17 12:55:00,59.81,59.84,59.79,59.82,22800.0,39.0469,39.0665,39.0338,39.0534,22800.0
2010-03-17 13:00:00,59.82,59.83,59.79,59.83,24500.0,39.0534,39.06,39.0338,39.06,24500.0
2010-03-17 13:05:00,59.83,59.84,59.79,59.82,17700.0,39.06,39.0665,39.0338,39.0534,17700.0
2010-03-17 13:10:00,59.82,59.83,59.79,59.8,20500.0,39.0534,39.06,39.0338,39.0404,20500.0
2010-03-17 13:15:00,59.8,59.82,59.79,59.82,30300.0,39.0404,39.0534,39.0338,39.0534,30300.0
2010-03-17 13:20:00,59.82,59.86,59.8,59.82,51500.0,39.0534,39.0795,39.0404,39.0534,51500.0
2010-03-17 13:25:00,59.82,59.89,59.8,59.88,22700.0,39.0534,39.0991,39.0404,39.0926,22700.0
2010-03-17 13:30:00,59.87,59.91,59.86,59.9,49800.0,39.0861,39.1122,39.0795,39.1057,49800.0
2010-03-17 13:35:00,59.9,60.1,59.9,60.05,213400.0,39.1057,39.2362,39.1057,39.2036,213400.0
2010-03-17 13:40:00,60.06,60.08,60.02,60.04,52800.0,39.2101,39.2232,39.184,39.1971,52800.0
2010-03-17 13:45:00,60.03,60.03,59.94,59.96,36700.0,39.1905,39.1905,39.1318,39.1448,36700.0
2010-03-17 13:50:00,59.95,60.0,59.91,59.96,27200.0,39.1383,39.1709,39.1122,39.1448,27200.0
2010-03-17 13:55:00,59.96,59.97,59.89,59.9,34500.0,39.1448,39.1514,39.0991,39.1057,34500.0
2010-03-17 14:00:00,59.9,59.9,59.82,59.86,48400.0,39.1057,39.1057,39.0534,39.0795,48400.0
2010-03-17 14:05:00,59.85,59.93,59.84,59.93,30300.0,39.073,39.1252,39.0665,39.1252,30300.0
2010-03-17 14:10:00,59.93,59.97,59.91,59.94,39400.0,39.1252,39.1514,39.1122,39.1318,39400.0
2010-03-17 14:15:00,59.94,59.99,59.93,59.99,32600.0,39.1318,39.1644,39.1252,39.1644,32600.0
2010-03-17 14:20:00,59.97,59.99,59.93,59.99,30900.0,39.1514,39.1644,39.1252,39.1644,30900.0
2010-03-17 14:25:00,59.99,60.0,59.96,59.96,31100.0,39.1644,39.1709,39.1448,39.1448,31100.0
2010-03-17 14:30:00,59.98,59.99,59.96,59.96,86800.0,39.1579,39.1644,39.1448,39.1448,86800.0
2010-03-17 14:35:00,59.97,59.97,59.88,59.89,44200.0,39.1514,39.1514,39.0926,39.0991,44200.0
2010-03-17 14:40:00,59.89,59.92,59.88,59.9,34600.0,39.0991,39.1187,39.0926,39.1057,34600.0
2010-03-17 14:45:00,59.91,59.96,59.9,59.92,29700.0,39.1122,39.1448,39.1057,39.1187,29700.0
2010-03-17 14:50:00,59.92,59.92,59.83,59.86,76500.0,39.1187,39.1187,39.06,39.0795,76500.0
2010-03-17 14:55:00,59.86,59.88,59.73,59.73,146500.0,39.0795,39.0926,38.9947,38.9947,146500.0
2010-03-17 15:00:00,59.73,59.78,59.71,59.72,64400.0,38.9947,39.0273,38.9816,38.9881,64400.0
2010-03-17 15:05:00,59.73,59.79,59.69,59.73,105700.0,38.9947,39.0338,38.9686,38.9947,105700.0
2010-03-17 15:10:00,59.73,59.79,59.69,59.79,99600.0,38.9947,39.0338,38.9686,39.0338,99600.0
2010-03-17 15:15:00,59.79,59.82,59.63,59.66,162300.0,39.0338,39.0534,38.9294,38.949,162300.0
2010-03-17 15:20:00,59.65,59.74,59.65,59.74,107100.0,38.9424,39.0012,38.9424,39.0012,107100.0
2010-03-17 15:25:00,59.74,59.81,59.71,59.79,84200.0,39.0012,39.0469,38.9816,39.0338,84200.0
2010-03-17 15:30:00,59.8,59.81,59.64,59.67,135800.0,39.0404,39.0469,38.9359,38.9555,135800.0
2010-03-17 15:35:00,59.67,59.81,59.63,59.8,75200.0,38.9555,39.0469,38.9294,39.0404,75200.0
2010-03-17 15:40:00,59.81,59.87,59.77,59.8,150200.0,39.0469,39.0861,39.0208,39.0404,150200.0
2010-03-17 15:45:00,59.8,59.98,59.8,59.94,163200.0,39.0404,39.1579,39.0404,39.1318,163200.0
2010-03-17 15:50:00,59.94,59.99,59.9,59.97,224700.0,39.1318,39.1644,39.1057,39.1514,224700.0
2010-03-17 15:55:00,59.97,59.99,59.9,59.95,374100.0,39.1514,39.1644,39.1057,39.1383,374100.0
2010-03-18 09:30:00,59.91,59.91,59.5,59.56,95600.0,39.1122,39.1122,38.8445,38.8837,95600.0
2010-03-18 09:35:00,59.56,59.98,59.56,59.82,76100.0,38.8837,39.1579,38.8837,39.0534,76100.0
2010-03-18 09:40:00,59.83,59.86,59.57,59.68,61100.0,39.06,39.0795,38.8902,38.962,61100.0
2010-03-18 09:45:00,59.68,59.78,59.51,59.55,53500.0,38.962,39.0273,38.851,38.8772,53500.0
2010-03-18 09:50:00,59.55,59.55,59.33,59.42,49100.0,38.8772,38.8772,38.7335,38.7923,49100.0
2010-03-18 09:55:00,59.41,59.47,59.36,59.43,44200.0,38.7858,38.8249,38.7531,38.7988,44200.0
2010-03-18 10:00:00,59.44,59.49,59.25,59.27,66000.0,38.8053,38.838,38.6813,38.6944,66000.0
2010-03-18 10:05:00,59.25,59.3,59.12,59.3,80300.0,38.6813,38.714,38.5964,38.714,80300.0
2010-03-18 10:10:00,59.28,59.42,59.24,59.42,62800.0,38.7009,38.7923,38.6748,38.7923,62800.0
2010-03-18 10:15:00,59.42,59.46,59.37,59.46,51700.0,38.7923,38.8184,38.7597,38.8184,51700.0
2010-03-18 10:20:00,59.45,59.57,59.45,59.56,36600.0,38.8119,38.8902,38.8119,38.8837,36600.0
2010-03-18 10:25:00,59.58,59.6,59.33,59.34,52300.0,38.8967,38.9098,38.7335,38.7401,52300.0
2010-03-18 10:30:00,59.34,59.34,59.27,59.31,89400.0,38.7401,38.7401,38.6944,38.7205,89400.0
2010-03-18 10:35:00,59.3,59.32,59.13,59.2,55600.0,38.714,38.727,38.603,38.6487,55600.0
2010-03-18 10:40:00,59.2,59.21,59.08,59.13,89000.0,38.6487,38.6552,38.5703,38.603,89000.0
2010-03-18 10:45:00,59.13,59.23,59.11,59.16,86200.0,38.603,38.6683,38.5899,38.6226,86200.0
2010-03-18 10:50:00,59.17,59.19,59.12,59.12,50700.0,38.6291,38.6421,38.5964,38.5964,50700.0
2010-03-18 10:55:00,59.12,59.22,59.09,59.18,53800.0,38.5964,38.6617,38.5769,38.6356,53800.0
2010-03-18 11:00:00,59.19,59.22,59.12,59.18,97200.0,38.6421,38.6617,38.5964,38.6356,97200.0
2010-03-18 11:05:00,59.19,59.24,59.15,59.16,41200.0,38.6421,38.6748,38.616,38.6226,41200.0
2010-03-18 11:10:00,59.16,59.17,59.09,59.1,28800.0,38.6226,38.6291,38.5769,38.5834,28800.0
2010-03-18 11:15:00,59.09,59.17,59.08,59.13,25100.0,38.5769,38.6291,38.5703,38.603,25100.0
2010-03-18 11:20:00,59.13,59.29,59.13,59.29,37100.0,38.603,38.7074,38.603,38.7074,37100.0
2010-03-18 11:25:00,59.29,59.33,59.2,59.22,31400.0,38.7074,38.7335,38.6487,38.6617,31400.0
2010-03-18 11:30:00,59.23,59.28,59.19,59.19,22100.0,38.6683,38.7009,38.6421,38.6421,22100.0
2010-03-18 11:35:00,59.19,59.22,59.08,59.08,39300.0,38.6421,38.6617,38.5703,38.5703,39300.0
2010-03-18 11:40:00,59.07,59.1,58.88,58.88,86000.0,38.5638,38.5834,38.4398,38.4398,86000.0
2010-03-18 11:45:00,58.88,58.93,58.76,58.92,37500.0,38.4398,38.4724,38.3614,38.4659,37500.0
2010-03-18 11:50:00,58.92,59.03,58.88,59.0,50300.0,38.4659,38.5377,38.4398,38.5181,50300.0
2010-03-18 11:55:00,59.01,59.03,58.85,58.9,49700.0,38.5246,38.5377,38.4202,38.4528,49700.0
2010-03-18 12:00:00,58.89,58.9,58.73,58.73,97700.0,38.4463,38.4528,38.3418,38.3418,97700.0
2010-03-18 12:05:00,58.73,58.76,58.64,58.74,45000.0,38.3418,38.3614,38.2831,38.3484,45000.0
2010-03-18 12:10:00,58.74,58.82,58.66,58.66,114300.0,38.3484,38.4006,38.2961,38.2961,114300.0
2010-03-18 12:15:00,58.67,58.71,58.62,58.67,24900.0,38.3027,38.3288,38.27,38.3027,24900.0
2010-03-18 12:20:00,58.67,58.71,58.65,58.66,18800.0,38.3027,38.3288,38.2896,38.2961,18800.0
2010-03-18 12:25:00,58.67,58.68,58.6,58.67,42900.0,38.3027,38.3092,38.257,38.3027,42900.0
2010-03-18 12:30:00,58.68,58.69,58.5,58.51,45500.0,38.3092,38.3157,38.1917,38.1982,45500.0
2010-03-18 12:35:00,58.51,58.55,58.5,58.51,31300.0,38.1982,38.2243,38.1917,38.1982,31300.0
2010-03-18 12:40:00,58.51,58.52,58.43,58.45,30500.0,38.1982,38.2047,38.146,38.159,30500.0
2010-03-18 12:45:00,58.47,58.56,58.45,58.52,36800.0,38.1721,38.2308,38.159,38.2047,36800.0
2010-03-18 12:50:00,58.51,58.6,58.51,58.56,23300.0,38.1982,38.257,38.1982,38.2308,23300.0
2010-03-18 12:55:00,58.54,58.57,58.49,58.54,13700.0,38.2178,38.2374,38.1851,38.2178,13700.0
2010-03-18 13:00:00,58.56,58.62,58.55,58.62,14000.0,38.2308,38.27,38.2243,38.27,14000.0
2010-03-18 13:05:00,58.63,58.74,58.63,58.71,27400.0,38.2765,38.3484,38.2765,38.3288,27400.0
2010-03-18 13:10:00,58.71,58.83,58.7,58.78,20800.0,38.3288,38.4071,38.3222,38.3745,20800.0
2010-03-18 13:15:00,58.8,58.85,58.78,58.81,26700.0,38.3875,38.4202,38.3745,38.3941,26700.0
2010-03-18 13:20:00,58.81,58.83,58.77,58.79,23200.0,38.3941,38.4071,38.3679,38.381,23200.0
2010-03-18 13:25:00,58.79,58.86,58.78,58.81,11900.0,38.381,38.4267,38.3745,38.3941,11900.0
2010-03-18 13:30:00,58.82,58.93,58.81,58.91,18200.0,38.4006,38.4724,38.3941,38.4593,18200.0
2010-03-18 13:35:00,58.9,58.9,58.82,58.82,16000.0,38.4528,38.4528,38.4006,38.4006,16000.0
2010-03-18 13:40:00,58.81,58.83,58.77,58.77,14000.0,38.3941,38.4071,38.3679,38.3679,14000.0
2010-03-18 13:45:00,58.77,58.77,58.67,58.71,20000.0,38.3679,38.3679,38.3027,38.3288,20000.0
2010-03-18 13:50:00,58.71,58.71,58.64,58.65,15400.0,38.3288,38.3288,38.2831,38.2896,15400.0
2010-03-18 13:55:00,58.65,58.72,58.64,58.72,20400.0,38.2896,38.3353,38.2831,38.3353,20400.0
2010-03-18 14:00:00,58.73,58.76,58.62,58.69,49100.0,38.3418,38.3614,38.27,38.3157,49100.0
2010-03-18 14:05:00,58.7,58.76,58.65,58.74,26500.0,38.3222,38.3614,38.2896,38.3484,26500.0
2010-03-18 14:10:00,58.75,58.76,58.66,58.67,14100.0,38.3549,38.3614,38.2961,38.3027,14100.0
2010-03-18 14:15:00,58.67,58.77,58.65,58.75,26600.0,38.3027,38.3679,38.2896,38.3549,26600.0
2010-03-18 14:20:00,58.74,58.87,58.74,58.87,38500.0,38.3484,38.4332,38.3484,38.4332,38500.0
2010-03-18 14:25:00,58.87,58.9,58.77,58.9,47000.0,38.4332,38.4528,38.3679,38.4528,47000.0
2010-03-18 14:30:00,58.9,59.08,58.88,59.05,59600.0,38.4528,38.5703,38.4398,38.5507,59600.0
2010-03-18 14:35:00,59.05,59.11,58.99,58.99,50500.0,38.5507,38.5899,38.5116,38.5116,50500.0
2010-03-18 14:40:00,58.99,59.03,58.97,59.01,28300.0,38.5116,38.5377,38.4985,38.5246,28300.0
2010-03-18 14:45:00,59.0,59.0,58.94,58.98,49200.0,38.5181,38.5181,38.4789,38.505,49200.0
2010-03-18 14:50:00,58.97,58.98,58.92,58.93,32100.0,38.4985,38.505,38.4659,38.4724,32100.0
2010-03-18 14:55:00,58.93,58.93,58.82,58.92,40900.0,38.4724,38.4724,38.4006,38.4659,40900.0
2010-03-18 15:00:00,58.92,58.99,58.92,58.94,28500.0,38.4659,38.5116,38.4659,38.4789,28500.0
2010-03-18 15:05:00,58.94,59.06,58.94,59.06,42100.0,38.4789,38.5573,38.4789,38.5573,42100.0
2010-03-18 15:10:00,59.06,59.06,58.93,58.97,44300.0,38.5573,38.5573,38.4724,38.4985,44300.0
2010-03-18 15:15:00,58.97,59.05,58.94,59.01,54000.0,38.4985,38.5507,38.4789,38.5246,54000.0
2010-03-18 15:20:00,59.0,59.13,58.99,59.0,83400.0,38.5181,38.603,38.5116,38.5181,83400.0
2010-03-18 15:25:00,59.0,59.11,58.99,59.07,63900.0,38.5181,38.5899,38.5116,38.5638,63900.0
2010-03-18 15:30:00,59.07,59.09,58.99,59.07,59600.0,38.5638,38.5769,38.5116,38.5638,59600.0
2010-03-18 15:35:00,59.07,59.14,59.01,59.13,64700.0,38.5638,38.6095,38.5246,38.603,64700.0
2010-03-18 15:40:00,59.13,59.13,59.06,59.09,46400.0,38.603,38.603,38.5573,38.5769,46400.0
2010-03-18 15:45:00,59.09,59.23,59.08,59.19,91500.0,38.5769,38.6683,38.5703,38.6421,91500.0
2010-03-18 15:50:00,59.21,59.28,59.16,59.26,114900.0,38.6552,38.7009,38.6226,38.6878,114900.0
2010-03-18 15:55:00,59.26,59.28,59.11,59.16,225400.0,38.6878,38.7009,38.5899,38.6226,225400.0
2010-03-19 09:30:00,59.48,59.86,58.92,59.68,860800.0,38.8315,39.0795,38.4659,38.962,860800.0
2010-03-19 09:35:00,59.67,59.74,58.92,59.36,73800.0,38.9555,39.0012,38.4659,38.7531,73800.0
2010-03-19 09:40:00,59.35,59.67,59.32,59.6,54800.0,38.7466,38.9555,38.727,38.9098,54800.0
2010-03-19 09:45:00,59.61,59.85,59.53,59.84,59100.0,38.9163,39.073,38.8641,39.0665,59100.0
2010-03-19 09:50:00,59.84,60.14,59.8,59.97,122300.0,39.0665,39.2623,39.0404,39.1514,122300.0
2010-03-19 09:55:00,59.98,60.12,59.97,60.06,42800.0,39.1579,39.2493,39.1514,39.2101,42800.0
2010-03-19 10:00:00,60.06,60.06,59.82,59.87,91700.0,39.2101,39.2101,39.0534,39.0861,91700.0
2010-03-19 10:05:00,59.86,59.9,59.82,59.9,51000.0,39.0795,39.1057,39.0534,39.1057,51000.0
2010-03-19 10:10:00,59.9,59.91,59.43,59.43,102900.0,39.1057,39.1122,38.7988,38.7988,102900.0
2010-03-19 10:15:00,59.42,59.47,59.33,59.45,63800.0,38.7923,38.8249,38.7335,38.8119,63800.0
2010-03-19 10:20:00,59.45,59.46,59.11,59.15,80700.0,38.8119,38.8184,38.5899,38.616,80700.0
2010-03-19 10:25:00,59.15,59.4,59.15,59.35,24100.0,38.616,38.7792,38.616,38.7466,24100.0
2010-03-19 10:30:00,59.35,59.35,59.16,59.28,53300.0,38.7466,38.7466,38.6226,38.7009,53300.0
2010-03-19 10:35:00,59.27,59.35,59.23,59.31,18000.0,38.6944,38.7466,38.6683,38.7205,18000.0
2010-03-19 10:40:00,59.31,59.33,59.2,59.3,45300.0,38.7205,38.7335,38.6487,38.714,45300.0
2010-03-19 10:45:00,59.3,59.37,59.25,59.27,22500.0,38.714,38.7597,38.6813,38.6944,22500.0
2010-03-19 10:50:00,59.27,59.28,59.15,59.24,21600.0,38.6944,38.7009,38.616,38.6748,21600.0
2010-03-19 10:55:00,59.25,59.3,59.17,59.2,25700.0,38.6813,38.714,38.6291,38.6487,25700.0
2010-03-19 11:00:00,59.2,59.21,59.05,59.07,39400.0,38.6487,38.6552,38.5507,38.5638,39400.0
2010-03-19 11:05:00,59.07,59.08,58.9,58.91,66500.0,38.5638,38.5703,38.4528,38.4593,66500.0
2010-03-19 11:10:00,58.9,59.03,58.84,59.0,171200.0,38.4528,38.5377,38.4136,38.5181,171200.0
2010-03-19 11:15:00,59.0,59.05,58.94,59.05,49200.0,38.5181,38.5507,38.4789,38.5507,49200.0
2010-03-19 11:20:00,59.05,59.15,59.01,59.03,43000.0,38.5507,38.616,38.5246,38.5377,43000.0
2010-03-19 11:25:00,59.03,59.03,58.91,59.01,49900.0,38.5377,38.5377,38.4593,38.5246,49900.0
2010-03-19 11:30:00,59.01,59.01,58.85,58.98,35300.0,38.5246,38.5246,38.4202,38.505,35300.0
2010-03-19 11:35:00,58.98,59.07,58.97,59.05,27300.0,38.505,38.5638,38.4985,38.5507,27300.0
2010-03-19 11:40:00,59.05,59.31,59.05,59.24,49300.0,38.5507,38.7205,38.5507,38.6748,49300.0
2010-03-19 11:45:00,59.23,59.39,59.23,59.37,25800.0,38.6683,38.7727,38.6683,38.7597,25800.0
2010-03-19 11:50:00,59.38,59.46,59.35,59.39,44700.0,38.7662,38.8184,38.7466,38.7727,44700.0
2010-03-19 11:55:00,59.37,59.4,59.26,59.26,20100.0,38.7597,38.7792,38.6878,38.6878,20100.0
2010-03-19 12:00:00,59.26,59.33,59.25,59.31,32000.0,38.6878,38.7335,38.6813,38.7205,32000.0
2010-03-19 12:05:00,59.33,59.54,59.32,59.49,42300.0,38.7335,38.8706,38.727,38.838,42300.0
2010-03-19 12:10:00,59.5,59.52,59.42,59.44,24300.0,38.8445,38.8576,38.7923,38.8053,24300.0
2010-03-19 12:15:00,59.44,59.46,59.36,59.37,20900.0,38.8053,38.8184,38.7531,38.7597,20900.0
2010-03-19 12:20:00,59.38,59.44,59.3,59.41,23000.0,38.7662,38.8053,38.714,38.7858,23000.0
2010-03-19 12:25:00,59.41,59.54,59.41,59.46,22000.0,38.7858,38.8706,38.7858,38.8184,22000.0
2010-03-19 12:30:00,59.47,59.47,59.37,59.39,18200.0,38.8249,38.8249,38.7597,38.7727,18200.0
2010-03-19 12:35:00,59.4,59.4,59.36,59.38,8600.0,38.7792,38.7792,38.7531,38.7662,8600.0
2010-03-19 12:40:00,59.38,59.43,59.37,59.42,19400.0,38.7662,38.7988,38.7597,38.7923,19400.0
2010-03-19 12:45:00,59.42,59.47,59.3,59.34,44500.0,38.7923,38.8249,38.714,38.7401,44500.0
2010-03-19 12:50:00,59.35,59.41,59.34,59.41,33200.0,38.7466,38.7858,38.7401,38.7858,33200.0
2010-03-19 12:55:00,59.41,59.5,59.4,59.48,43100.0,38.7858,38.8445,38.7792,38.8315,43100.0
2010-03-19 13:00:00,59.48,59.6,59.48,59.59,32200.0,38.8315,38.9098,38.8315,38.9033,32200.0
2010-03-19 13:05:00,59.6,59.63,59.52,59.52,16400.0,38.9098,38.9294,38.8576,38.8576,16400.0
2010-03-19 13:10:00,59.51,59.52,59.43,59.43,16200.0,38.851,38.8576,38.7988,38.7988,16200.0
2010-03-19 13:15:00,59.44,59.51,59.43,59.48,13700.0,38.8053,38.851,38.7988,38.8315,13700.0
2010-03-19 13:20:00,59.49,59.53,59.42,59.42,11800.0,38.838,38.8641,38.7923,38.7923,11800.0
2010-03-19 13:25:00,59.42,59.5,59.39,59.49,24100.0,38.7923,38.8445,38.7727,38.838,24100.0
2010-03-19 13:30:00,59.48,59.53,59.46,59.49,13200.0,38.8315,38.8641,38.8184,38.838,13200.0
2010-03-19 13:35:00,59.49,59.49,59.35,59.36,20500.0,38.838,38.838,38.7466,38.7531,20500.0
2010-03-19 13:40:00,59.36,59.37,59.3,59.33,18400.0,38.7531,38.7597,38.714,38.7335,18400.0
2010-03-19 13:45:00,59.33,59.46,59.32,59.46,24000.0,38.7335,38.8184,38.727,38.8184,24000.0
2010-03-19 13:50:00,59.45,59.46,59.42,59.43,12800.0,38.8119,38.8184,38.7923,38.7988,12800.0
2010-03-19 13:55:00,59.43,59.52,59.42,59.47,19100.0,38.7988,38.8576,38.7923,38.8249,19100.0
2010-03-19 14:00:00,59.48,59.5,59.4,59.45,16600.0,38.8315,38.8445,38.7792,38.8119,16600.0
2010-03-19 14:05:00,59.48,59.63,59.48,59.62,22200.0,38.8315,38.9294,38.8315,38.9229,22200.0
2010-03-19 14:10:00,59.62,59.69,59.62,59.67,16600.0,38.9229,38.9686,38.9229,38.9555,16600.0
2010-03-19 14:15:00,59.65,59.67,59.59,59.65,27600.0,38.9424,38.9555,38.9033,38.9424,27600.0
2010-03-19 14:20:00,59.65,59.71,59.64,59.7,24800.0,38.9424,38.9816,38.9359,38.9751,24800.0
2010-03-19 14:25:00,59.7,59.71,59.66,59.67,19100.0,38.9751,38.9816,38.949,38.9555,19100.0
2010-03-19 14:30:00,59.68,59.68,59.56,59.57,20000.0,38.962,38.962,38.8837,38.8902,20000.0
2010-03-19 14:35:00,59.56,59.57,59.5,59.52,20900.0,38.8837,38.8902,38.8445,38.8576,20900.0
2010-03-19 14:40:00,59.52,59.56,59.47,59.52,19700.0,38.8576,38.8837,38.8249,38.8576,19700.0
2010-03-19 14:45:00,59.51,59.6,59.51,59.6,14800.0,38.851,38.9098,38.851,38.9098,14800.0
2010-03-19 14:50:00,59.59,59.59,59.47,59.54,18800.0,38.9033,38.9033,38.8249,38.8706,18800.0
2010-03-19 14:55:00,59.55,59.6,59.43,59.45,21300.0,38.8772,38.9098,38.7988,38.8119,21300.0
2010-03-19 15:00:00,59.44,59.47,59.42,59.45,21300.0,38.8053,38.8249,38.7923,38.8119,21300.0
2010-03-19 15:05:00,59.45,59.59,59.44,59.56,27400.0,38.8119,38.9033,38.8053,38.8837,27400.0
2010-03-19 15:10:00,59.55,59.56,59.5,59.52,16000.0,38.8772,38.8837,38.8445,38.8576,16000.0
2010-03-19 15:15:00,59.52,59.54,59.46,59.54,20400.0,38.8576,38.8706,38.8184,38.8706,20400.0
2010-03-19 15:20:00,59.54,59.56,59.42,59.42,25000.0,38.8706,38.8837,38.7923,38.7923,25000.0
2010-03-19 15:25:00,59.42,59.47,59.39,59.45,41000.0,38.7923,38.8249,38.7727,38.8119,41000.0
2010-03-19 15:30:00,59.44,59.44,59.26,59.29,58300.0,38.8053,38.8053,38.6878,38.7074,58300.0
2010-03-19 15:35:00,59.3,59.43,59.29,59.34,46900.0,38.714,38.7988,38.7074,38.7401,46900.0
2010-03-19 15:40:00,59.34,59.48,59.29,59.47,64200.0,38.7401,38.8315,38.7074,38.8249,64200.0
2010-03-19 15:45:00,59.48,59.51,59.38,59.5,123600.0,38.8315,38.851,38.7662,38.8445,123600.0
2010-03-19 15:50:00,59.51,59.59,59.48,59.58,95100.0,38.851,38.9033,38.8315,38.8967,95100.0
2010-03-19 15:55:00,59.58,59.62,59.54,59.57,139800.0,38.8967,38.9229,38.8706,38.8902,139800.0
2010-03-22 09:30:00,58.96,59.21,58.84,59.03,79300.0,38.492,38.6552,38.4136,38.5377,79300.0
2010-03-22 09:35:00,59.03,59.25,58.92,59.0,81200.0,38.5377,38.6813,38.4659,38.5181,81200.0
2010-03-22 09:40:00,58.99,59.23,58.96,59.09,77400.0,38.5116,38.6683,38.492,38.5769,77400.0
2010-03-22 09:45:00,59.1,59.24,59.1,59.13,62100.0,38.5834,38.6748,38.5834,38.603,62100.0
2010-03-22 09:50:00,59.13,59.35,59.13,59.29,57200.0,38.603,38.7466,38.603,38.7074,57200.0
2010-03-22 09:55:00,59.31,59.55,59.24,59.44,54400.0,38.7205,38.8772,38.6748,38.8053,54400.0
2010-03-22 10:00:00,59.41,59.47,59.29,59.45,39400.0,38.7858,38.8249,38.7074,38.8119,39400.0
2010-03-22 10:05:00,59.44,59.51,59.38,59.51,36700.0,38.8053,38.851,38.7662,38.851,36700.0
2010-03-22 10:10:00,59.49,59.5,59.3,59.35,30400.0,38.838,38.8445,38.714,38.7466,30400.0
2010-03-22 10:15:00,59.38,59.5,59.35,59.45,35600.0,38.7662,38.8445,38.7466,38.8119,35600.0
2010-03-22 10:20:00,59.45,59.73,59.44,59.67,62000.0,38.8119,38.9947,38.8053,38.9555,62000.0
2010-03-22 10:25:00,59.69,59.97,59.69,59.85,68000.0,38.9686,39.1514,38.9686,39.073,68000.0
2010-03-22 10:30:00,59.85,59.99,59.85,59.92,42900.0,39.073,39.1644,39.073,39.1187,42900.0
2010-03-22 10:35:00,59.91,59.94,59.78,59.8,43800.0,39.1122,39.1318,39.0273,39.0404,43800.0
2010-03-22 10:40:00,59.81,59.95,59.78,59.84,19800.0,39.0469,39.1383,39.0273,39.0665,19800.0
2010-03-22 10:45:00,59.83,59.88,59.77,59.79,25000.0,39.06,39.0926,39.0208,39.0338,25000.0
2010-03-22 10:50:00,59.81,59.94,59.77,59.77,42300.0,39.0469,39.1318,39.0208,39.0208,42300.0
2010-03-22 10:55:00,59.77,59.82,59.74,59.75,17600.0,39.0208,39.0534,39.0012,39.0077,17600.0
2010-03-22 11:00:00,59.75,59.82,59.73,59.8,26500.0,39.0077,39.0534,38.9947,39.0404,26500.0
2010-03-22 11:05:00,59.8,59.9,59.79,59.89,39400.0,39.0404,39.1057,39.0338,39.0991,39400.0
2010-03-22 11:10:00,59.9,59.9,59.75,59.76,33100.0,39.1057,39.1057,39.0077,39.0143,33100.0
2010-03-22 11:15:00,59.76,59.77,59.66,59.66,30100.0,39.0143,39.0208,38.949,38.949,30100.0
2010-03-22 11:20:00,59.65,59.74,59.62,59.71,19700.0,38.9424,39.0012,38.9229,38.9816,19700.0
2010-03-22 11:25:00,59.71,59.72,59.62,59.62,26800.0,38.9816,38.9881,38.9229,38.9229,26800.0
2010-03-22 11:30:00,59.63,59.64,59.54,59.56,42700.0,38.9294,38.9359,38.8706,38.8837,42700.0
2010-03-22 11:35:00,59.56,59.66,59.55,59.62,34000.0,38.8837,38.949,38.8772,38.9229,34000.0
2010-03-22 11:40:00,59.62,59.63,59.6,59.61,15500.0,38.9229,38.9294,38.9098,38.9163,15500.0
2010-03-22 11:45:00,59.62,59.71,59.62,59.7,20400.0,38.9229,38.9816,38.9229,38.9751,20400.0
2010-03-22 11:50:00,59.69,59.7,59.63,59.67,13300.0,38.9686,38.9751,38.9294,38.9555,13300.0
2010-03-22 11:55:00,59.68,59.7,59.63,59.68,24400.0,38.962,38.9751,38.9294,38.962,24400.0
2010-03-22 12:00:00,59.69,59.72,59.54,59.55,29900.0,38.9686,38.9881,38.8706,38.8772,29900.0
2010-03-22 12:05:00,59.56,59.61,59.52,59.55,25000.0,38.8837,38.9163,38.8576,38.8772,25000.0
2010-03-22 12:10:00,59.55,59.62,59.52,59.53,18300.0,38.8772,38.9229,38.8576,38.8641,18300.0
2010-03-22 12:15:00,59.53,59.54,59.41,59.45,26400.0,38.8641,38.8706,38.7858,38.8119,26400.0
2010-03-22 12:20:00,59.44,59.48,59.41,59.42,11700.0,38.8053,38.8315,38.7858,38.7923,11700.0
2010-03-22 12:25:00,59.42,59.53,59.41,59.51,23300.0,38.7923,38.8641,38.7858,38.851,23300.0
2010-03-22 12:30:00,59.51,59.57,59.5,59.53,16600.0,38.851,38.8902,38.8445,38.8641,16600.0
2010-03-22 12:35:00,59.54,59.55,59.45,59.45,10900.0,38.8706,38.8772,38.8119,38.8119,10900.0
2010-03-22 12:40:00,59.46,59.48,59.37,59.43,20900.0,38.8184,38.8315,38.7597,38.7988,20900.0
2010-03-22 12:45:00,59.44,59.48,59.44,59.47,11700.0,38.8053,38.8315,38.8053,38.8249,11700.0
2010-03-22 12:50:00,59.47,59.57,59.47,59.56,13100.0,38.8249,38.8902,38.8249,38.8837,13100.0
2010-03-22 12:55:00,59.55,59.63,59.55,59.62,11400.0,38.8772,38.9294,38.8772,38.9229,11400.0
2010-03-22 13:00:00,59.63,59.8,59.63,59.75,45700.0,38.9294,39.0404,38.9294,39.0077,45700.0
2010-03-22 13:05:00,59.75,59.76,59.67,59.69,18900.0,39.0077,39.0143,38.9555,38.9686,18900.0
2010-03-22 13:10:00,59.7,59.9,59.68,59.9,38600.0,38.9751,39.1057,38.962,39.1057,38600.0
2010-03-22 13:15:00,59.9,60.0,59.9,59.9,100000.0,39.1057,39.1709,39.1057,39.1057,100000.0
2010-03-22 13:20:00,59.9,59.91,59.77,59.79,11700.0,39.1057,39.1122,39.0208,39.0338,11700.0
2010-03-22 13:25:00,59.77,59.96,59.77,59.95,47700.0,39.0208,39.1448,39.0208,39.1383,47700.0
2010-03-22 13:30:00,59.94,60.08,59.93,60.07,65800.0,39.1318,39.2232,39.1252,39.2166,65800.0
2010-03-22 13:35:00,60.06,60.09,60.02,60.04,38200.0,39.2101,39.2297,39.184,39.1971,38200.0
2010-03-22 13:40:00,60.04,60.06,59.98,60.0,27100.0,39.1971,39.2101,39.1579,39.1709,27100.0
2010-03-22 13:45:00,59.99,59.99,59.9,59.94,17800.0,39.1644,39.1644,39.1057,39.1318,17800.0
2010-03-22 13:50:00,59.94,60.03,59.94,60.02,14400.0,39.1318,39.1905,39.1318,39.184,14400.0
2010-03-22 13:55:00,60.01,60.03,59.95,59.95,12100.0,39.1775,39.1905,39.1383,39.1383,12100.0
2010-03-22 14:00:00,59.94,59.95,59.86,59.93,28600.0,39.1318,39.1383,39.0795,39.1252,28600.0
2010-03-22 14:05:00,59.93,59.98,59.88,59.89,23500.0,39.1252,39.1579,39.0926,39.0991,23500.0
2010-03-22 14:10:00,59.88,59.88,59.78,59.83,15300.0,39.0926,39.0926,39.0273,39.06,15300.0
2010-03-22 14:15:00,59.83,59.88,59.81,59.83,16000.0,39.06,39.0926,39.0469,39.06,16000.0
2010-03-22 14:20:00,59.84,59.89,59.82,59.82,16800.0,39.0665,39.0991,39.0534,39.0534,16800.0
2010-03-22 14:25:00,59.83,59.92,59.82,59.87,21600.0,39.06,39.1187,39.0534,39.0861,21600.0
2010-03-22 14:30:00,59.87,59.9,59.84,59.86,17500.0,39.0861,39.1057,39.0665,39.0795,17500.0
2010-03-22 14:35:00,59.87,59.91,59.85,59.89,33300.0,39.0861,39.1122,39.073,39.0991,33300.0
2010-03-22 14:40:00,59.89,59.91,59.87,59.87,9700.0,39.0991,39.1122,39.0861,39.0861,9700.0
2010-03-22 14:45:00,59.87,59.89,59.81,59.86,22800.0,39.0861,39.0991,39.0469,39.0795,22800.0
2010-03-22 14:50:00,59.87,59.92,59.82,59.83,22200.0,39.0861,39.1187,39.0534,39.06,22200.0
2010-03-22 14:55:00,59.86,59.86,59.7,59.73,25300.0,39.0795,39.0795,38.9751,38.9947,25300.0
2010-03-22 15:00:00,59.74,59.77,59.72,59.77,27400.0,39.0012,39.0208,38.9881,39.0208,27400.0
2010-03-22 15:05:00,59.76,59.77,59.66,59.68,26800.0,39.0143,39.0208,38.949,38.962,26800.0
2010-03-22 15:10:00,59.69,59.75,59.68,59.72,34300.0,38.9686,39.0077,38.962,38.9881,34300.0
2010-03-22 15:15:00,59.72,59.88,59.7,59.82,94000.0,38.9881,39.0926,38.9751,39.0534,94000.0
2010-03-22 15:20:00,59.82,59.91,59.81,59.86,42900.0,39.0534,39.1122,39.0469,39.0795,42900.0
2010-03-22 15:25:00,59.87,59.9,59.74,59.74,39900.0,39.0861,39.1057,39.0012,39.0012,39900.0
2010-03-22 15:30:00,59.74,59.84,59.74,59.8,51900.0,39.0012,39.0665,39.0012,39.0404,51900.0
2010-03-22 15:35:00,59.8,59.83,59.77,59.83,50300.0,39.0404,39.06,39.0208,39.06,50300.0
2010-03-22 15:40:00,59.82,59.89,59.79,59.86,50400.0,39.0534,39.0991,39.0338,39.0795,50400.0
2010-03-22 15:45:00,59.87,59.92,59.8,59.9,83600.0,39.0861,39.1187,39.0404,39.1057,83600.0
2010-03-22 15:50:00,59.89,59.89,59.78,59.81,107600.0,39.0991,39.0991,39.0273,39.0469,107600.0
2010-03-22 15:55:00,59.81,59.85,59.74,59.77,143100.0,39.0469,39.073,39.0012,39.0208,143100.0
2010-03-23 09:30:00,59.81,59.98,59.74,59.84,47800.0,39.0469,39.1579,39.0012,39.0665,47800.0
2010-03-23 09:35:00,59.83,59.92,59.5,59.54,73500.0,39.06,39.1187,38.8445,38.8706,73500.0
2010-03-23 09:40:00,59.53,59.73,59.5,59.55,43400.0,38.8641,38.9947,38.8445,38.8772,43400.0
2010-03-23 09:45:00,59.53,59.55,59.43,59.45,29600.0,38.8641,38.8772,38.7988,38.8119,29600.0
2010-03-23 09:50:00,59.44,59.5,59.35,59.39,32900.0,38.8053,38.8445,38.7466,38.7727,32900.0
2010-03-23 09:55:00,59.37,59.39,59.28,59.38,28800.0,38.7597,38.7727,38.7009,38.7662,28800.0
2010-03-23 10:00:00,59.38,59.64,59.26,59.26,43800.0,38.7662,38.9359,38.6878,38.6878,43800.0
2010-03-23 10:05:00,59.28,59.31,59.17,59.28,48500.0,38.7009,38.7205,38.6291,38.7009,48500.0
2010-03-23 10:10:00,59.27,59.34,59.22,59.32,48700.0,38.6944,38.7401,38.6617,38.727,48700.0
2010-03-23 10:15:00,59.29,59.45,59.24,59.41,39200.0,38.7074,38.8119,38.6748,38.7858,39200.0
2010-03-23 10:20:00,59.4,59.42,59.29,59.39,38400.0,38.7792,38.7923,38.7074,38.7727,38400.0
2010-03-23 10:25:00,59.39,59.44,59.34,59.42,19200.0,38.7727,38.8053,38.7401,38.7923,19200.0
2010-03-23 10:30:00,59.43,59.44,59.37,59.42,27200.0,38.7988,38.8053,38.7597,38.7923,27200.0
2010-03-23 10:35:00,59.41,59.41,59.25,59.34,45800.0,38.7858,38.7858,38.6813,38.7401,45800.0
2010-03-23 10:40:00,59.34,59.4,59.29,59.39,39000.0,38.7401,38.7792,38.7074,38.7727,39000.0
2010-03-23 10:45:00,59.39,59.47,59.39,59.47,30000.0,38.7727,38.8249,38.7727,38.8249,30000.0
2010-03-23 10:50:00,59.46,59.58,59.45,59.54,42500.0,38.8184,38.8967,38.8119,38.8706,42500.0
2010-03-23 10:55:00,59.53,59.53,59.29,59.34,32700.0,38.8641,38.8641,38.7074,38.7401,32700.0
2010-03-23 11:00:00,59.33,59.34,59.1,59.13,44300.0,38.7335,38.7401,38.5834,38.603,44300.0
2010-03-23 11:05:00,59.14,59.21,59.1,59.12,26200.0,38.6095,38.6552,38.5834,38.5964,26200.0
2010-03-23 11:10:00,59.11,59.11,58.98,59.03,53700.0,38.5899,38.5899,38.505,38.5377,53700.0
2010-03-23 11:15:00,59.03,59.05,58.92,58.96,35600.0,38.5377,38.5507,38.4659,38.492,35600.0
2010-03-23 11:20:00,58.96,58.99,58.86,58.87,48400.0,38.492,38.5116,38.4267,38.4332,48400.0
2010-03-23 11:25:00,58.87,58.92,58.8,58.92,25200.0,38.4332,38.4659,38.3875,38.4659,25200.0
2010-03-23 11:30:00,58.91,58.95,58.87,58.92,28500.0,38.4593,38.4855,38.4332,38.4659,28500.0
2010-03-23 11:35:00,58.93,59.05,58.92,59.0,29700.0,38.4724,38.5507,38.4659,38.5181,29700.0
2010-03-23 11:40:00,58.99,59.01,58.91,58.96,25900.0,38.5116,38.5246,38.4593,38.492,25900.0
2010-03-23 11:45:00,58.98,59.09,58.97,59.05,22000.0,38.505,38.5769,38.4985,38.5507,22000.0
2010-03-23 11:50:00,59.05,59.06,59.0,59.06,16600.0,38.5507,38.5573,38.5181,38.5573,16600.0
2010-03-23 11:55:00,59.06,59.18,59.05,59.14,23500.0,38.5573,38.6356,38.5507,38.6095,23500.0
2010-03-23 12:00:00,59.16,59.24,59.1,59.21,22400.0,38.6226,38.6748,38.5834,38.6552,22400.0
2010-03-23 12:05:00,59.22,59.35,59.18,59.23,27600.0,38.6617,38.7466,38.6356,38.6683,27600.0
2010-03-23 12:10:00,59.23,59.4,59.23,59.37,35700.0,38.6683,38.7792,38.6683,38.7597,35700.0
2010-03-23 12:15:00,59.38,59.47,59.38,59.41,37100.0,38.7662,38.8249,38.7662,38.7858,37100.0
2010-03-23 12:20:00,59.41,59.42,59.36,59.4,17000.0,38.7858,38.7923,38.7531,38.7792,17000.0
2010-03-23 12:25:00,59.39,59.39,59.33,59.36,23400.0,38.7727,38.7727,38.7335,38.7531,23400.0
2010-03-23 12:30:00,59.36,59.37,59.29,59.32,10100.0,38.7531,38.7597,38.7074,38.727,10100.0
2010-03-23 12:35:00,59.32,59.36,59.3,59.36,9600.0,38.727,38.7531,38.714,38.7531,9600.0
2010-03-23 12:40:00,59.36,59.36,59.32,59.34,14000.0,38.7531,38.7531,38.727,38.7401,14000.0
2010-03-23 12:45:00,59.34,59.34,59.29,59.33,30100.0,38.7401,38.7401,38.7074,38.7335,30100.0
2010-03-23 12:50:00,59.32,59.34,59.3,59.33,17100.0,38.727,38.7401,38.714,38.7335,17100.0
2010-03-23 12:55:00,59.32,59.34,59.31,59.32,12700.0,38.727,38.7401,38.7205,38.727,12700.0
2010-03-23 13:00:00,59.32,59.32,59.23,59.28,46900.0,38.727,38.727,38.6683,38.7009,46900.0
2010-03-23 13:05:00,59.26,59.33,59.26,59.29,23600.0,38.6878,38.7335,38.6878,38.7074,23600.0
2010-03-23 13:10:00,59.3,59.3,59.27,59.29,17400.0,38.714,38.714,38.6944,38.7074,17400.0
2010-03-23 13:15:00,59.3,59.31,59.27,59.3,20800.0,38.714,38.7205,38.6944,38.714,20800.0
2010-03-23 13:20:00,59.3,59.31,59.27,59.29,20600.0,38.714,38.7205,38.6944,38.7074,20600.0
2010-03-23 13:25:00,59.3,59.32,59.24,59.25,32500.0,38.714,38.727,38.6748,38.6813,32500.0
2010-03-23 13:30:00,59.26,59.29,59.24,59.27,10100.0,38.6878,38.7074,38.6748,38.6944,10100.0
2010-03-23 13:35:00,59.28,59.3,59.27,59.3,12600.0,38.7009,38.714,38.6944,38.714,12600.0
2010-03-23 13:40:00,59.3,59.31,59.25,59.27,16800.0,38.714,38.7205,38.6813,38.6944,16800.0
2010-03-23 13:45:00,59.26,59.26,59.15,59.2,12900.0,38.6878,38.6878,38.616,38.6487,12900.0
2010-03-23 13:50:00,59.19,59.28,59.16,59.26,10500.0,38.6421,38.7009,38.6226,38.6878,10500.0
2010-03-23 13:55:00,59.26,59.28,59.13,59.13,18800.0,38.6878,38.7009,38.603,38.603,18800.0
2010-03-23 14:00:00,59.13,59.15,59.1,59.12,19900.0,38.603,38.616,38.5834,38.5964,19900.0
2010-03-23 14:05:00,59.13,59.23,59.12,59.23,9400.0,38.603,38.6683,38.5964,38.6683,9400.0
2010-03-23 14:10:00,59.24,59.27,59.2,59.23,22700.0,38.6748,38.6944,38.6487,38.6683,22700.0
2010-03-23 14:15:00,59.25,59.28,59.24,59.24,19000.0,38.6813,38.7009,38.6748,38.6748,19000.0
2010-03-23 14:20:00,59.25,59.31,59.24,59.3,7700.0,38.6813,38.7205,38.6748,38.714,7700.0
2010-03-23 14:25:00,59.31,59.35,59.25,59.27,19600.0,38.7205,38.7466,38.6813,38.6944,19600.0
2010-03-23 14:30:00,59.26,59.28,59.17,59.26,49300.0,38.6878,38.7009,38.6291,38.6878,49300.0
2010-03-23 14:35:00,59.28,59.32,59.26,59.3,21700.0,38.7009,38.727,38.6878,38.714,21700.0
2010-03-23 14:40:00,59.29,59.39,59.29,59.36,29400.0,38.7074,38.7727,38.7074,38.7531,29400.0
2010-03-23 14:45:00,59.36,59.36,59.25,59.31,26500.0,38.7531,38.7531,38.6813,38.7205,26500.0
2010-03-23 14:50:00,59.31,59.32,59.22,59.23,22000.0,38.7205,38.727,38.6617,38.6683,22000.0
2010-03-23 14:55:00,59.22,59.25,59.18,59.23,23200.0,38.6617,38.6813,38.6356,38.6683,23200.0
2010-03-23 15:00:00,59.23,59.29,59.18,59.28,23200.0,38.6683,38.7074,38.6356,38.7009,23200.0
2010-03-23 15:05:00,59.29,59.5,59.26,59.47,62500.0,38.7074,38.8445,38.6878,38.8249,62500.0
2010-03-23 15:10:00,59.46,59.59,59.44,59.58,39600.0,38.8184,38.9033,38.8053,38.8967,39600.0
2010-03-23 15:15:00,59.57,59.66,59.55,59.57,31600.0,38.8902,38.949,38.8772,38.8902,31600.0
2010-03-23 15:20:00,59.56,59.67,59.56,59.66,32900.0,38.8837,38.9555,38.8837,38.949,32900.0
2010-03-23 15:25:00,59.66,59.76,59.65,59.74,51500.0,38.949,39.0143,38.9424,39.0012,51500.0
2010-03-23 15:30:00,59.73,59.73,59.64,59.69,56400.0,38.9947,38.9947,38.9359,38.9686,56400.0
2010-03-23 15:35:00,59.7,59.77,59.68,59.73,40300.0,38.9751,39.0208,38.962,38.9947,40300.0
2010-03-23 15:40:00,59.73,59.78,59.72,59.72,43400.0,38.9947,39.0273,38.9881,38.9881,43400.0
2010-03-23 15:45:00,59.72,59.82,59.71,59.81,46300.0,38.9881,39.0534,38.9816,39.0469,46300.0
2010-03-23 15:50:00,59.82,59.82,59.75,59.77,79100.0,39.0534,39.0534,39.0077,39.0208,79100.0
2010-03-23 15:55:00,59.77,59.8,59.76,59.79,94500.0,39.0208,39.0404,39.0143,39.0338,94500.0
2010-03-24 09:30:00,59.62,59.66,59.5,59.62,59900.0,38.9229,38.949,38.8445,38.9229,59900.0
2010-03-24 09:35:00,59.62,59.75,59.36,59.74,91100.0,38.9229,39.0077,38.7531,39.0012,91100.0
2010-03-24 09:40:00,59.72,59.9,59.63,59.87,59500.0,38.9881,39.1057,38.9294,39.0861,59500.0
2010-03-24 09:45:00,59.87,59.95,59.78,59.94,40500.0,39.0861,39.1383,39.0273,39.1318,40500.0
2010-03-24 09:50:00,59.94,59.95,59.76,59.8,76100.0,39.1318,39.1383,39.0143,39.0404,76100.0
2010-03-24 09:55:00,59.8,59.9,59.76,59.9,35500.0,39.0404,39.1057,39.0143,39.1057,35500.0
2010-03-24 10:00:00,59.89,59.89,59.69,59.78,36100.0,39.0991,39.0991,38.9686,39.0273,36100.0
2010-03-24 10:05:00,59.77,59.9,59.74,59.84,22600.0,39.0208,39.1057,39.0012,39.0665,22600.0
2010-03-24 10:10:00,59.86,60.05,59.86,60.0,79900.0,39.0795,39.2036,39.0795,39.1709,79900.0
2010-03-24 10:15:00,60.01,60.4,60.0,60.33,152500.0,39.1775,39.4321,39.1709,39.3864,152500.0
2010-03-24 10:20:00,60.34,60.5,60.22,60.3,90500.0,39.3929,39.4974,39.3146,39.3668,90500.0
2010-03-24 10:25:00,60.3,60.31,60.13,60.19,42500.0,39.3668,39.3733,39.2558,39.295,42500.0
2010-03-24 10:30:00,60.2,60.21,60.06,60.18,63200.0,39.3015,39.308,39.2101,39.2885,63200.0
2010-03-24 10:35:00,60.18,60.49,60.17,60.39,66200.0,39.2885,39.4908,39.2819,39.4256,66200.0
2010-03-24 10:40:00,60.4,60.48,60.31,60.37,46600.0,39.4321,39.4843,39.3733,39.4125,46600.0
2010-03-24 10:45:00,60.38,60.42,60.31,60.4,36300.0,39.419,39.4451,39.3733,39.4321,36300.0
2010-03-24 10:50:00,60.42,60.49,60.35,60.48,36400.0,39.4451,39.4908,39.3994,39.4843,36400.0
2010-03-24 10:55:00,60.48,60.56,60.43,60.45,85200.0,39.4843,39.5365,39.4517,39.4647,85200.0
2010-03-24 11:00:00,60.46,60.55,60.43,60.45,65800.0,39.4713,39.53,39.4517,39.4647,65800.0
2010-03-24 11:05:00,60.44,60.44,60.1,60.16,81600.0,39.4582,39.4582,39.2362,39.2754,81600.0
2010-03-24 11:10:00,60.15,60.21,60.01,60.06,55100.0,39.2689,39.308,39.1775,39.2101,55100.0
2010-03-24 11:15:00,60.05,60.05,59.81,59.94,77400.0,39.2036,39.2036,39.0469,39.1318,77400.0
2010-03-24 11:20:00,59.94,59.97,59.9,59.92,58100.0,39.1318,39.1514,39.1057,39.1187,58100.0
2010-03-24 11:25:00,59.91,59.94,59.84,59.94,43800.0,39.1122,39.1318,39.0665,39.1318,43800.0
2010-03-24 11:30:00,59.94,59.98,59.89,59.95,48500.0,39.1318,39.1579,39.0991,39.1383,48500.0
2010-03-24 11:35:00,59.96,60.08,59.95,60.04,27500.0,39.1448,39.2232,39.1383,39.1971,27500.0
2010-03-24 11:40:00,60.05,60.09,60.02,60.03,14500.0,39.2036,39.2297,39.184,39.1905,14500.0
2010-03-24 11:45:00,60.03,60.06,59.98,60.01,12800.0,39.1905,39.2101,39.1579,39.1775,12800.0
2010-03-24 11:50:00,59.98,60.16,59.98,60.15,22700.0,39.1579,39.2754,39.1579,39.2689,22700.0
2010-03-24 11:55:00,60.15,60.25,60.13,60.24,24600.0,39.2689,39.3342,39.2558,39.3276,24600.0
2010-03-24 12:00:00,60.25,60.36,60.25,60.26,34100.0,39.3342,39.406,39.3342,39.3407,34100.0
2010-03-24 12:05:00,60.25,60.42,60.23,60.42,37400.0,39.3342,39.4451,39.3211,39.4451,37400.0
2010-03-24 12:10:00,60.41,60.42,60.26,60.26,28300.0,39.4386,39.4451,39.3407,39.3407,28300.0
2010-03-24 12:15:00,60.26,60.34,60.24,60.32,18500.0,39.3407,39.3929,39.3276,39.3799,18500.0
2010-03-24 12:20:00,60.33,60.43,60.3,60.41,18900.0,39.3864,39.4517,39.3668,39.4386,18900.0
2010-03-24 12:25:00,60.42,60.49,60.4,60.47,42100.0,39.4451,39.4908,39.4321,39.4778,42100.0
2010-03-24 12:30:00,60.47,60.5,60.39,60.4,33200.0,39.4778,39.4974,39.4256,39.4321,33200.0
2010-03-24 12:35:00,60.41,60.46,60.33,60.33,20200.0,39.4386,39.4713,39.3864,39.3864,20200.0
2010-03-24 12:40:00,60.32,60.37,60.29,60.35,11200.0,39.3799,39.4125,39.3603,39.3994,11200.0
2010-03-24 12:45:00,60.36,60.41,60.35,60.37,21800.0,39.406,39.4386,39.3994,39.4125,21800.0
2010-03-24 12:50:00,60.38,60.4,60.3,60.3,22300.0,39.419,39.4321,39.3668,39.3668,22300.0
2010-03-24 12:55:00,60.3,60.31,60.23,60.29,19700.0,39.3668,39.3733,39.3211,39.3603,19700.0
2010-03-24 13:00:00,60.29,60.31,60.09,60.1,58000.0,39.3603,39.3733,39.2297,39.2362,58000.0
2010-03-24 13:05:00,60.11,60.23,60.11,60.17,41300.0,39.2428,39.3211,39.2428,39.2819,41300.0
2010-03-24 13:10:00,60.18,60.26,60.13,60.15,22100.0,39.2885,39.3407,39.2558,39.2689,22100.0
2010-03-24 13:15:00,60.14,60.14,60.0,60.08,19200.0,39.2623,39.2623,39.1709,39.2232,19200.0
2010-03-24 13:20:00,60.05,60.21,60.03,60.19,18900.0,39.2036,39.308,39.1905,39.295,18900.0
2010-03-24 13:25:00,60.19,60.27,60.18,60.27,15200.0,39.295,39.3472,39.2885,39.3472,15200.0
2010-03-24 13:30:00,60.28,60.31,60.24,60.27,12100.0,39.3537,39.3733,39.3276,39.3472,12100.0
2010-03-24 13:35:00,60.27,60.35,60.27,60.33,14400.0,39.3472,39.3994,39.3472,39.3864,14400.0
2010-03-24 13:40:00,60.34,60.35,60.13,60.14,59100.0,39.3929,39.3994,39.2558,39.2623,59100.0
2010-03-24 13:45:00,60.12,60.19,59.88,59.97,45000.0,39.2493,39.295,39.0926,39.1514,45000.0
2010-03-24 13:50:00,59.97,59.98,59.89,59.97,24200.0,39.1514,39.1579,39.0991,39.1514,24200.0
2010-03-24 13:55:00,59.97,60.03,59.96,60.03,26400.0,39.1514,39.1905,39.1448,39.1905,26400.0
2010-03-24 14:00:00,60.03,60.03,59.98,60.03,34800.0,39.1905,39.1905,39.1579,39.1905,34800.0
2010-03-24 14:05:00,60.03,60.06,59.99,60.04,11900.0,39.1905,39.2101,39.1644,39.1971,11900.0
2010-03-24 14:10:00,60.04,60.13,60.03,60.13,12100.0,39.1971,39.2558,39.1905,39.2558,12100.0
2010-03-24 14:15:00,60.13,60.14,60.06,60.1,15100.0,39.2558,39.2623,39.2101,39.2362,15100.0
2010-03-24 14:20:00,60.09,60.18,60.07,60.17,17500.0,39.2297,39.2885,39.2166,39.2819,17500.0
2010-03-24 14:25:00,60.18,60.18,60.07,60.11,26100.0,39.2885,39.2885,39.2166,39.2428,26100.0
2010-03-24 14:30:00,60.08,60.15,59.98,59.98,56600.0,39.2232,39.2689,39.1579,39.1579,56600.0
2010-03-24 14:35:00,59.99,60.06,59.96,60.02,15200.0,39.1644,39.2101,39.1448,39.184,15200.0
2010-03-24 14:40:00,60.02,60.09,60.01,60.09,28900.0,39.184,39.2297,39.1775,39.2297,28900.0
2010-03-24 14:45:00,60.1,60.14,60.07,60.07,13100.0,39.2362,39.2623,39.2166,39.2166,13100.0
2010-03-24 14:50:00,60.07,60.1,60.03,60.08,8900.0,39.2166,39.2362,39.1905,39.2232,8900.0
2010-03-24 14:55:00,60.08,60.09,59.97,60.0,20800.0,39.2232,39.2297,39.1514,39.1709,20800.0
2010-03-24 15:00:00,60.01,60.12,59.97,60.09,29300.0,39.1775,39.2493,39.1514,39.2297,29300.0
2010-03-24 15:05:00,60.1,60.11,60.05,60.05,25000.0,39.2362,39.2428,39.2036,39.2036,25000.0
2010-03-24 15:10:00,60.04,60.04,59.94,59.97,40700.0,39.1971,39.1971,39.1318,39.1514,40700.0
2010-03-24 15:15:00,59.96,60.05,59.95,60.03,55700.0,39.1448,39.2036,39.1383,39.1905,55700.0
2010-03-24 15:20:00,60.04,60.09,59.95,60.03,43000.0,39.1971,39.2297,39.1383,39.1905,43000.0
2010-03-24 15:25:00,60.03,60.04,59.97,59.99,31500.0,39.1905,39.1971,39.1514,39.1644,31500.0
2010-03-24 15:30:00,60.0,60.08,59.97,60.07,56600.0,39.1709,39.2232,39.1514,39.2166,56600.0
2010-03-24 15:35:00,60.07,60.11,60.01,60.01,79800.0,39.2166,39.2428,39.1775,39.1775,79800.0
2010-03-24 15:40:00,60.01,60.01,59.95,59.96,54000.0,39.1775,39.1775,39.1383,39.1448,54000.0
2010-03-24 15:45:00,59.96,59.97,59.85,59.87,100300.0,39.1448,39.1514,39.073,39.0861,100300.0
2010-03-24 15:50:00,59.87,59.9,59.83,59.87,99700.0,39.0861,39.1057,39.06,39.0861,99700.0
2010-03-24 15:55:00,59.86,59.88,59.81,59.86,140200.0,39.0795,39.0926,39.0469,39.0795,140200.0
2010-03-25 09:30:00,60.21,60.75,60.18,60.54,73800.0,39.308,39.6606,39.2885,39.5235,73800.0
2010-03-25 09:35:00,60.54,60.8,60.48,60.79,57700.0,39.5235,39.6932,39.4843,39.6867,57700.0
2010-03-25 09:40:00,60.79,60.99,60.67,60.99,84300.0,39.6867,39.8173,39.6084,39.8173,84300.0
2010-03-25 09:45:00,60.99,61.0,60.8,60.91,153000.0,39.8173,39.8238,39.6932,39.765,153000.0
2010-03-25 09:50:00,60.91,60.95,60.84,60.85,124900.0,39.765,39.7912,39.7193,39.7259,124900.0
2010-03-25 09:55:00,60.87,60.92,60.84,60.87,62300.0,39.7389,39.7716,39.7193,39.7389,62300.0
2010-03-25 10:00:00,60.88,60.97,60.83,60.85,42900.0,39.7455,39.8042,39.7128,39.7259,42900.0
2010-03-25 10:05:00,60.85,60.86,60.53,60.55,94100.0,39.7259,39.7324,39.517,39.53,94100.0
2010-03-25 10:10:00,60.55,60.7,60.51,60.7,36800.0,39.53,39.6279,39.5039,39.6279,36800.0
2010-03-25 10:15:00,60.7,60.79,60.69,60.75,23500.0,39.6279,39.6867,39.6214,39.6606,23500.0
2010-03-25 10:20:00,60.76,60.84,60.76,60.78,17500.0,39.6671,39.7193,39.6671,39.6802,17500.0
2010-03-25 10:25:00,60.78,60.79,60.55,60.56,38600.0,39.6802,39.6867,39.53,39.5365,38600.0
2010-03-25 10:30:00,60.57,60.6,60.53,60.53,32500.0,39.5431,39.5627,39.517,39.517,32500.0
2010-03-25 10:35:00,60.53,60.62,60.41,60.49,71700.0,39.517,39.5757,39.4386,39.4908,71700.0
2010-03-25 10:40:00,60.48,60.66,60.44,60.63,94100.0,39.4843,39.6018,39.4582,39.5822,94100.0
2010-03-25 10:45:00,60.64,60.74,60.62,60.74,44600.0,39.5888,39.6541,39.5757,39.6541,44600.0
2010-03-25 10:50:00,60.75,60.81,60.68,60.74,23400.0,39.6606,39.6998,39.6149,39.6541,23400.0
2010-03-25 10:55:00,60.71,60.96,60.71,60.94,46400.0,39.6345,39.7977,39.6345,39.7846,46400.0
2010-03-25 11:00:00,60.95,61.04,60.9,60.96,112800.0,39.7912,39.8499,39.7585,39.7977,112800.0
2010-03-25 11:05:00,60.97,61.11,60.95,61.08,50900.0,39.8042,39.8956,39.7912,39.876,50900.0
2010-03-25 11:10:00,61.09,61.38,61.07,61.37,108000.0,39.8826,40.0719,39.8695,40.0653,108000.0
2010-03-25 11:15:00,61.38,61.42,61.28,61.35,77900.0,40.0719,40.098,40.0066,40.0523,77900.0
2010-03-25 11:20:00,61.36,61.55,61.32,61.47,40200.0,40.0588,40.1829,40.0327,40.1306,40200.0
2010-03-25 11:25:00,61.47,61.47,61.19,61.29,65600.0,40.1306,40.1306,39.9478,40.0131,65600.0
2010-03-25 11:30:00,61.29,61.41,61.28,61.38,50400.0,40.0131,40.0915,40.0066,40.0719,50400.0
2010-03-25 11:35:00,61.38,61.4,61.35,61.38,43000.0,40.0719,40.0849,40.0523,40.0719,43000.0
2010-03-25 11:40:00,61.37,61.43,61.37,61.42,26700.0,40.0653,40.1045,40.0653,40.098,26700.0
2010-03-25 11:45:00,61.42,61.49,61.38,61.41,42100.0,40.098,40.1437,40.0719,40.0915,42100.0
2010-03-25 11:50:00,61.42,61.48,61.39,61.48,31100.0,40.098,40.1372,40.0784,40.1372,31100.0
2010-03-25 11:55:00,61.48,61.54,61.45,61.51,32300.0,40.1372,40.1763,40.1176,40.1567,32300.0
2010-03-25 12:00:00,61.51,61.53,61.44,61.51,25100.0,40.1567,40.1698,40.111,40.1567,25100.0
2010-03-25 12:05:00,61.5,61.61,61.44,61.61,34300.0,40.1502,40.222,40.111,40.222,34300.0
2010-03-25 12:10:00,61.6,61.6,61.51,61.53,40500.0,40.2155,40.2155,40.1567,40.1698,40500.0
2010-03-25 12:15:00,61.53,61.58,61.46,61.58,61800.0,40.1698,40.2024,40.1241,40.2024,61800.0
2010-03-25 12:20:00,61.58,61.66,61.46,61.65,68400.0,40.2024,40.2547,40.1241,40.2481,68400.0
2010-03-25 12:25:00,61.63,61.74,61.63,61.73,32900.0,40.2351,40.3069,40.2351,40.3004,32900.0
2010-03-25 12:30:00,61.74,61.8,61.67,61.69,35000.0,40.3069,40.3461,40.2612,40.2743,35000.0
2010-03-25 12:35:00,61.69,61.76,61.65,61.65,66900.0,40.2743,40.32,40.2481,40.2481,66900.0
2010-03-25 12:40:00,61.64,61.67,61.59,61.63,30300.0,40.2416,40.2612,40.209,40.2351,30300.0
2010-03-25 12:45:00,61.63,61.7,61.61,61.63,42800.0,40.2351,40.2808,40.222,40.2351,42800.0
2010-03-25 12:50:00,61.64,61.68,61.62,61.65,41800.0,40.2416,40.2677,40.2286,40.2481,41800.0
2010-03-25 12:55:00,61.63,61.66,61.6,61.6,32300.0,40.2351,40.2547,40.2155,40.2155,32300.0
2010-03-25 13:00:00,61.59,61.59,61.39,61.45,34500.0,40.209,40.209,40.0784,40.1176,34500.0
2010-03-25 13:05:00,61.45,61.6,61.45,61.52,99100.0,40.1176,40.2155,40.1176,40.1633,99100.0
2010-03-25 13:10:00,61.52,61.55,61.45,61.47,18700.0,40.1633,40.1829,40.1176,40.1306,18700.0
2010-03-25 13:15:00,61.46,61.47,61.36,61.4,32100.0,40.1241,40.1306,40.0588,40.0849,32100.0
2010-03-25 13:20:00,61.39,61.42,61.29,61.4,31800.0,40.0784,40.098,40.0131,40.0849,31800.0
2010-03-25 13:25:00,61.4,61.49,61.27,61.3,58300.0,40.0849,40.1437,40.0001,40.0196,58300.0
2010-03-25 13:30:00,61.3,61.31,61.12,61.12,37300.0,40.0196,40.0262,39.9021,39.9021,37300.0
2010-03-25 13:35:00,61.12,61.16,60.99,61.02,94600.0,39.9021,39.9283,39.8173,39.8369,94600.0
2010-03-25 13:40:00,61.01,61.05,60.91,61.0,70400.0,39.8303,39.8564,39.765,39.8238,70400.0
2010-03-25 13:45:00,60.99,61.16,60.96,61.02,71900.0,39.8173,39.9283,39.7977,39.8369,71900.0
2010-03-25 13:50:00,61.03,61.11,60.94,60.99,81500.0,39.8434,39.8956,39.7846,39.8173,81500.0
2010-03-25 13:55:00,60.99,61.06,60.95,61.05,54200.0,39.8173,39.863,39.7912,39.8564,54200.0
2010-03-25 14:00:00,61.04,61.09,60.97,61.04,90300.0,39.8499,39.8826,39.8042,39.8499,90300.0
2010-03-25 14:05:00,61.05,61.09,60.99,61.0,34600.0,39.8564,39.8826,39.8173,39.8238,34600.0
2010-03-25 14:10:00,61.0,61.06,60.95,61.04,76800.0,39.8238,39.863,39.7912,39.8499,76800.0
2010-03-25 14:15:00,61.05,61.08,61.01,61.05,45000.0,39.8564,39.876,39.8303,39.8564,45000.0
2010-03-25 14:20:00,61.05,61.09,60.83,60.83,71100.0,39.8564,39.8826,39.7128,39.7128,71100.0
2010-03-25 14:25:00,60.83,60.89,60.68,60.72,66000.0,39.7128,39.752,39.6149,39.641,66000.0
2010-03-25 14:30:00,60.72,60.81,60.68,60.7,64800.0,39.641,39.6998,39.6149,39.6279,64800.0
2010-03-25 14:35:00,60.71,60.83,60.64,60.81,62700.0,39.6345,39.7128,39.5888,39.6998,62700.0
2010-03-25 14:40:00,60.82,60.84,60.77,60.78,49900.0,39.7063,39.7193,39.6736,39.6802,49900.0
2010-03-25 14:45:00,60.78,60.79,60.53,60.55,182900.0,39.6802,39.6867,39.517,39.53,182900.0
2010-03-25 14:50:00,60.53,60.62,60.46,60.61,94000.0,39.517,39.5757,39.4713,39.5692,94000.0
2010-03-25 14:55:00,60.6,60.69,60.55,60.69,47800.0,39.5627,39.6214,39.53,39.6214,47800.0
2010-03-25 15:00:00,60.69,60.79,60.68,60.77,76800.0,39.6214,39.6867,39.6149,39.6736,76800.0
2010-03-25 15:05:00,60.78,60.84,60.7,60.72,57700.0,39.6802,39.7193,39.6279,39.641,57700.0
2010-03-25 15:10:00,60.74,60.84,60.69,60.83,45800.0,39.6541,39.7193,39.6214,39.7128,45800.0
2010-03-25 15:15:00,60.82,60.9,60.76,60.82,72400.0,39.7063,39.7585,39.6671,39.7063,72400.0
2010-03-25 15:20:00,60.82,60.85,60.81,60.85,62900.0,39.7063,39.7259,39.6998,39.7259,62900.0
2010-03-25 15:25:00,60.85,60.85,60.64,60.64,88800.0,39.7259,39.7259,39.5888,39.5888,88800.0
2010-03-25 15:30:00,60.65,60.66,60.48,60.48,83800.0,39.5953,39.6018,39.4843,39.4843,83800.0
2010-03-25 15:35:00,60.48,60.58,60.31,60.31,123800.0,39.4843,39.5496,39.3733,39.3733,123800.0
2010-03-25 15:40:00,60.31,60.4,60.23,60.27,105600.0,39.3733,39.4321,39.3211,39.3472,105600.0
2010-03-25 15:45:00,60.26,60.26,60.02,60.02,128400.0,39.3407,39.3407,39.184,39.184,128400.0
2010-03-25 15:50:00,60.02,60.09,59.98,60.06,142000.0,39.184,39.2297,39.1579,39.2101,142000.0
2010-03-25 15:55:00,60.07,60.08,59.84,59.95,265600.0,39.2166,39.2232,39.0665,39.1383,265600.0
2010-03-26 09:30:00,59.98,60.19,59.98,60.02,59900.0,39.1579,39.295,39.1579,39.184,59900.0
2010-03-26 09:35:00,60.02,60.6,60.01,60.44,111200.0,39.184,39.5627,39.1775,39.4582,111200.0
2010-03-26 09:40:00,60.43,60.45,60.25,60.28,75900.0,39.4517,39.4647,39.3342,39.3537,75900.0
2010-03-26 09:45:00,60.29,60.37,60.13,60.16,74300.0,39.3603,39.4125,39.2558,39.2754,74300.0
2010-03-26 09:50:00,60.17,60.42,60.17,60.41,106400.0,39.2819,39.4451,39.2819,39.4386,106400.0
2010-03-26 09:55:00,60.4,60.7,60.38,60.56,123300.0,39.4321,39.6279,39.419,39.5365,123300.0
2010-03-26 10:00:00,60.55,60.77,60.5,60.68,44600.0,39.53,39.6736,39.4974,39.6149,44600.0
2010-03-26 10:05:00,60.65,60.83,60.51,60.62,56900.0,39.5953,39.7128,39.5039,39.5757,56900.0
2010-03-26 10:10:00,60.62,60.8,60.56,60.72,36300.0,39.5757,39.6932,39.5365,39.641,36300.0
2010-03-26 10:15:00,60.72,60.77,60.56,60.58,56200.0,39.641,39.6736,39.5365,39.5496,56200.0
2010-03-26 10:20:00,60.59,60.71,60.52,60.65,46900.0,39.5561,39.6345,39.5104,39.5953,46900.0
2010-03-26 10:25:00,60.65,60.93,60.63,60.93,40800.0,39.5953,39.7781,39.5822,39.7781,40800.0
2010-03-26 10:30:00,60.93,60.96,60.88,60.88,29600.0,39.7781,39.7977,39.7455,39.7455,29600.0
2010-03-26 10:35:00,60.88,60.88,60.71,60.73,20700.0,39.7455,39.7455,39.6345,39.6475,20700.0
2010-03-26 10:40:00,60.74,60.76,60.59,60.65,17500.0,39.6541,39.6671,39.5561,39.5953,17500.0
2010-03-26 10:45:00,60.65,60.74,60.56,60.73,23000.0,39.5953,39.6541,39.5365,39.6475,23000.0
2010-03-26 10:50:00,60.74,60.79,60.67,60.67,27600.0,39.6541,39.6867,39.6084,39.6084,27600.0
2010-03-26 10:55:00,60.68,60.72,60.57,60.64,40400.0,39.6149,39.641,39.5431,39.5888,40400.0
2010-03-26 11:00:00,60.65,60.69,60.61,60.63,26600.0,39.5953,39.6214,39.5692,39.5822,26600.0
2010-03-26 11:05:00,60.64,60.69,60.58,60.6,25800.0,39.5888,39.6214,39.5496,39.5627,25800.0
2010-03-26 11:10:00,60.62,60.64,60.55,60.58,52600.0,39.5757,39.5888,39.53,39.5496,52600.0
2010-03-26 11:15:00,60.57,60.65,60.54,60.54,38900.0,39.5431,39.5953,39.5235,39.5235,38900.0
2010-03-26 11:20:00,60.54,60.6,60.49,60.52,41900.0,39.5235,39.5627,39.4908,39.5104,41900.0
2010-03-26 11:25:00,60.52,60.71,60.5,60.65,32300.0,39.5104,39.6345,39.4974,39.5953,32300.0
2010-03-26 11:30:00,60.66,60.71,60.56,60.61,29200.0,39.6018,39.6345,39.5365,39.5692,29200.0
2010-03-26 11:35:00,60.62,60.63,60.53,60.55,11100.0,39.5757,39.5822,39.517,39.53,11100.0
2010-03-26 11:40:00,60.55,60.56,60.49,60.55,37200.0,39.53,39.5365,39.4908,39.53,37200.0
2010-03-26 11:45:00,60.55,60.64,60.5,60.63,21300.0,39.53,39.5888,39.4974,39.5822,21300.0
2010-03-26 11:50:00,60.63,60.67,60.54,60.55,34400.0,39.5822,39.6084,39.5235,39.53,34400.0
2010-03-26 11:55:00,60.55,60.55,60.45,60.45,32100.0,39.53,39.53,39.4647,39.4647,32100.0
2010-03-26 12:00:00,60.44,60.56,60.44,60.53,25300.0,39.4582,39.5365,39.4582,39.517,25300.0
2010-03-26 12:05:00,60.52,60.55,60.47,60.48,12900.0,39.5104,39.53,39.4778,39.4843,12900.0
2010-03-26 12:10:00,60.48,60.55,60.46,60.52,23900.0,39.4843,39.53,39.4713,39.5104,23900.0
2010-03-26 12:15:00,60.53,60.6,60.52,60.6,9700.0,39.517,39.5627,39.5104,39.5627,9700.0
2010-03-26 12:20:00,60.58,60.6,60.37,60.44,63900.0,39.5496,39.5627,39.4125,39.4582,63900.0
2010-03-26 12:25:00,60.45,60.46,60.07,60.14,56800.0,39.4647,39.4713,39.2166,39.2623,56800.0
2010-03-26 12:30:00,60.13,60.16,60.03,60.08,40900.0,39.2558,39.2754,39.1905,39.2232,40900.0
2010-03-26 12:35:00,60.09,60.17,59.98,60.11,44800.0,39.2297,39.2819,39.1579,39.2428,44800.0
2010-03-26 12:40:00,60.12,60.21,60.11,60.17,21100.0,39.2493,39.308,39.2428,39.2819,21100.0
2010-03-26 12:45:00,60.17,60.17,60.0,60.0,39800.0,39.2819,39.2819,39.1709,39.1709,39800.0
2010-03-26 12:50:00,59.99,60.08,59.86,59.89,72900.0,39.1644,39.2232,39.0795,39.0991,72900.0
2010-03-26 12:55:00,59.88,59.89,59.69,59.81,74700.0,39.0926,39.0991,38.9686,39.0469,74700.0
2010-03-26 13:00:00,59.78,59.8,59.6,59.6,46800.0,39.0273,39.0404,38.9098,38.9098,46800.0
2010-03-26 13:05:00,59.61,59.64,59.29,59.34,93200.0,38.9163,38.9359,38.7074,38.7401,93200.0
2010-03-26 13:10:00,59.36,59.52,59.32,59.42,93100.0,38.7531,38.8576,38.727,38.7923,93100.0
2010-03-26 13:15:00,59.43,59.61,59.41,59.58,59600.0,38.7988,38.9163,38.7858,38.8967,59600.0
2010-03-26 13:20:00,59.57,59.71,59.57,59.59,38900.0,38.8902,38.9816,38.8902,38.9033,38900.0
2010-03-26 13:25:00,59.6,59.65,59.51,59.56,20900.0,38.9098,38.9424,38.851,38.8837,20900.0
2010-03-26 13:30:00,59.57,59.57,59.51,59.55,15600.0,38.8902,38.8902,38.851,38.8772,15600.0
2010-03-26 13:35:00,59.56,59.7,59.54,59.63,25700.0,38.8837,38.9751,38.8706,38.9294,25700.0
2010-03-26 13:40:00,59.63,59.86,59.6,59.64,32200.0,38.9294,39.0795,38.9098,38.9359,32200.0
2010-03-26 13:45:00,59.66,59.67,59.55,59.6,36000.0,38.949,38.9555,38.8772,38.9098,36000.0
2010-03-26 13:50:00,59.58,59.6,59.47,59.48,24000.0,38.8967,38.9098,38.8249,38.8315,24000.0
2010-03-26 13:55:00,59.47,59.57,59.47,59.57,13700.0,38.8249,38.8902,38.8249,38.8902,13700.0
2010-03-26 14:00:00,59.55,59.56,59.37,59.48,19900.0,38.8772,38.8837,38.7597,38.8315,19900.0
2010-03-26 14:05:00,59.48,59.61,59.46,59.55,69400.0,38.8315,38.9163,38.8184,38.8772,69400.0
2010-03-26 14:10:00,59.56,59.64,59.52,59.58,19300.0,38.8837,38.9359,38.8576,38.8967,19300.0
2010-03-26 14:15:00,59.57,59.84,59.52,59.77,54100.0,38.8902,39.0665,38.8576,39.0208,54100.0
2010-03-26 14:20:00,59.76,59.78,59.66,59.74,32900.0,39.0143,39.0273,38.949,39.0012,32900.0
2010-03-26 14:25:00,59.72,59.86,59.66,59.84,19600.0,38.9881,39.0795,38.949,39.0665,19600.0
2010-03-26 14:30:00,59.83,59.9,59.79,59.85,27400.0,39.06,39.1057,39.0338,39.073,27400.0
2010-03-26 14:35:00,59.85,59.95,59.83,59.92,15400.0,39.073,39.1383,39.06,39.1187,15400.0
2010-03-26 14:40:00,59.91,60.03,59.8,59.83,58700.0,39.1122,39.1905,39.0404,39.06,58700.0
2010-03-26 14:45:00,59.83,59.85,59.77,59.79,23900.0,39.06,39.073,39.0208,39.0338,23900.0
2010-03-26 14:50:00,59.79,59.87,59.69,59.85,30300.0,39.0338,39.0861,38.9686,39.073,30300.0
2010-03-26 14:55:00,59.87,59.9,59.64,59.73,28200.0,39.0861,39.1057,38.9359,38.9947,28200.0
2010-03-26 15:00:00,59.74,59.76,59.62,59.64,41100.0,39.0012,39.0143,38.9229,38.9359,41100.0
2010-03-26 15:05:00,59.63,59.65,59.52,59.57,24200.0,38.9294,38.9424,38.8576,38.8902,24200.0
2010-03-26 15:10:00,59.55,59.6,59.45,59.59,30800.0,38.8772,38.9098,38.8119,38.9033,30800.0
2010-03-26 15:15:00,59.6,59.61,59.56,59.58,21900.0,38.9098,38.9163,38.8837,38.8967,21900.0
2010-03-26 15:20:00,59.58,59.59,59.4,59.42,34900.0,38.8967,38.9033,38.7792,38.7923,34900.0
2010-03-26 15:25:00,59.42,59.52,59.37,59.5,44100.0,38.7923,38.8576,38.7597,38.8445,44100.0
2010-03-26 15:30:00,59.5,59.57,59.43,59.43,55700.0,38.8445,38.8902,38.7988,38.7988,55700.0
2010-03-26 15:35:00,59.41,59.53,59.35,59.38,85800.0,38.7858,38.8641,38.7466,38.7662,85800.0
2010-03-26 15:40:00,59.36,59.38,59.25,59.25,90300.0,38.7531,38.7662,38.6813,38.6813,90300.0
2010-03-26 15:45:00,59.25,59.31,59.18,59.27,97100.0,38.6813,38.7205,38.6356,38.6944,97100.0
2010-03-26 15:50:00,59.27,59.52,59.25,59.47,94800.0,38.6944,38.8576,38.6813,38.8249,94800.0
2010-03-26 15:55:00,59.47,59.63,59.45,59.61,129500.0,38.8249,38.9294,38.8119,38.9163,129500.0
2010-03-29 09:30:00,60.0,60.16,59.7,60.04,52600.0,39.1709,39.2754,38.9751,39.1971,52600.0
2010-03-29 09:35:00,60.01,60.06,59.61,59.62,54400.0,39.1775,39.2101,38.9163,38.9229,54400.0
2010-03-29 09:40:00,59.64,59.89,59.4,59.58,62300.0,38.9359,39.0991,38.7792,38.8967,62300.0
2010-03-29 09:45:00,59.61,59.78,59.43,59.45,72200.0,38.9163,39.0273,38.7988,38.8119,72200.0
2010-03-29 09:50:00,59.43,59.63,59.35,59.4,90000.0,38.7988,38.9294,38.7466,38.7792,90000.0
2010-03-29 09:55:00,59.38,59.41,59.15,59.26,59600.0,38.7662,38.7858,38.616,38.6878,59600.0
2010-03-29 10:00:00,59.27,59.31,59.07,59.22,90700.0,38.6944,38.7205,38.5638,38.6617,90700.0
2010-03-29 10:05:00,59.24,59.37,59.22,59.35,49700.0,38.6748,38.7597,38.6617,38.7466,49700.0
2010-03-29 10:10:00,59.32,59.5,59.31,59.38,53000.0,38.727,38.8445,38.7205,38.7662,53000.0
2010-03-29 10:15:00,59.38,59.43,59.29,59.36,34400.0,38.7662,38.7988,38.7074,38.7531,34400.0
2010-03-29 10:20:00,59.36,59.36,59.18,59.18,15000.0,38.7531,38.7531,38.6356,38.6356,15000.0
2010-03-29 10:25:00,59.18,59.31,59.18,59.25,17500.0,38.6356,38.7205,38.6356,38.6813,17500.0
2010-03-29 10:30:00,59.24,59.27,58.96,59.01,71900.0,38.6748,38.6944,38.492,38.5246,71900.0
2010-03-29 10:35:00,59.01,59.16,59.0,59.09,29100.0,38.5246,38.6226,38.5181,38.5769,29100.0
2010-03-29 10:40:00,59.1,59.26,59.08,59.2,27500.0,38.5834,38.6878,38.5703,38.6487,27500.0
2010-03-29 10:45:00,59.21,59.41,59.21,59.38,33700.0,38.6552,38.7858,38.6552,38.7662,33700.0
2010-03-29 10:50:00,59.39,59.46,59.33,59.37,26100.0,38.7727,38.8184,38.7335,38.7597,26100.0
2010-03-29 10:55:00,59.37,59.62,59.36,59.6,39200.0,38.7597,38.9229,38.7531,38.9098,39200.0
2010-03-29 11:00:00,59.61,59.72,59.6,59.6,40600.0,38.9163,38.9881,38.9098,38.9098,40600.0
2010-03-29 11:05:00,59.63,59.64,59.55,59.6,20600.0,38.9294,38.9359,38.8772,38.9098,20600.0
2010-03-29 11:10:00,59.6,59.63,59.52,59.62,33200.0,38.9098,38.9294,38.8576,38.9229,33200.0
2010-03-29 11:15:00,59.64,59.66,59.59,59.65,15200.0,38.9359,38.949,38.9033,38.9424,15200.0
2010-03-29 11:20:00,59.66,59.71,59.59,59.69,23800.0,38.949,38.9816,38.9033,38.9686,23800.0
2010-03-29 11:25:00,59.69,59.79,59.68,59.71,22700.0,38.9686,39.0338,38.962,38.9816,22700.0
2010-03-29 11:30:00,59.72,59.74,59.69,59.7,9000.0,38.9881,39.0012,38.9686,38.9751,9000.0
2010-03-29 11:35:00,59.71,59.71,59.54,59.55,13000.0,38.9816,38.9816,38.8706,38.8772,13000.0
2010-03-29 11:40:00,59.55,59.65,59.53,59.63,12600.0,38.8772,38.9424,38.8641,38.9294,12600.0
2010-03-29 11:45:00,59.63,59.65,59.56,59.56,7400.0,38.9294,38.9424,38.8837,38.8837,7400.0
2010-03-29 11:50:00,59.56,59.56,59.29,59.31,35100.0,38.8837,38.8837,38.7074,38.7205,35100.0
2010-03-29 11:55:00,59.31,59.43,59.28,59.43,16200.0,38.7205,38.7988,38.7009,38.7988,16200.0
2010-03-29 12:00:00,59.44,59.5,59.43,59.5,15000.0,38.8053,38.8445,38.7988,38.8445,15000.0
2010-03-29 12:05:00,59.5,59.52,59.43,59.43,16700.0,38.8445,38.8576,38.7988,38.7988,16700.0
2010-03-29 12:10:00,59.42,59.43,59.35,59.35,15900.0,38.7923,38.7988,38.7466,38.7466,15900.0
2010-03-29 12:15:00,59.36,59.38,59.24,59.24,20600.0,38.7531,38.7662,38.6748,38.6748,20600.0
2010-03-29 12:20:00,59.24,59.24,59.14,59.16,36600.0,38.6748,38.6748,38.6095,38.6226,36600.0
2010-03-29 12:25:00,59.15,59.21,59.12,59.2,19300.0,38.616,38.6552,38.5964,38.6487,19300.0
2010-03-29 12:30:00,59.2,59.27,59.18,59.19,15500.0,38.6487,38.6944,38.6356,38.6421,15500.0
2010-03-29 12:35:00,59.18,59.18,59.11,59.13,12800.0,38.6356,38.6356,38.5899,38.603,12800.0
2010-03-29 12:40:00,59.14,59.15,59.02,59.06,24300.0,38.6095,38.616,38.5312,38.5573,24300.0
2010-03-29 12:45:00,59.06,59.17,59.0,59.14,33000.0,38.5573,38.6291,38.5181,38.6095,33000.0
2010-03-29 12:50:00,59.13,59.27,59.06,59.27,50300.0,38.603,38.6944,38.5573,38.6944,50300.0
2010-03-29 12:55:00,59.26,59.29,59.19,59.21,13400.0,38.6878,38.7074,38.6421,38.6552,13400.0
2010-03-29 13:00:00,59.22,59.3,59.21,59.28,11400.0,38.6617,38.714,38.6552,38.7009,11400.0
2010-03-29 13:05:00,59.28,59.32,59.26,59.32,16900.0,38.7009,38.727,38.6878,38.727,16900.0
2010-03-29 13:10:00,59.31,59.37,59.31,59.32,16100.0,38.7205,38.7597,38.7205,38.727,16100.0
2010-03-29 13:15:00,59.32,59.35,59.28,59.31,12900.0,38.727,38.7466,38.7009,38.7205,12900.0
2010-03-29 13:20:00,59.32,59.36,59.29,59.31,30400.0,38.727,38.7531,38.7074,38.7205,30400.0
2010-03-29 13:25:00,59.3,59.33,59.29,59.3,13800.0,38.714,38.7335,38.7074,38.714,13800.0
2010-03-29 13:30:00,59.31,59.36,59.29,59.29,20800.0,38.7205,38.7531,38.7074,38.7074,20800.0
2010-03-29 13:35:00,59.29,59.29,59.22,59.27,18600.0,38.7074,38.7074,38.6617,38.6944,18600.0
2010-03-29 13:40:00,59.27,59.27,59.18,59.21,18700.0,38.6944,38.6944,38.6356,38.6552,18700.0
2010-03-29 13:45:00,59.2,59.28,59.2,59.25,16500.0,38.6487,38.7009,38.6487,38.6813,16500.0
2010-03-29 13:50:00,59.25,59.28,59.23,59.25,29100.0,38.6813,38.7009,38.6683,38.6813,29100.0
2010-03-29 13:55:00,59.25,59.27,59.21,59.22,19400.0,38.6813,38.6944,38.6552,38.6617,19400.0
2010-03-29 14:00:00,59.21,59.21,59.17,59.18,25600.0,38.6552,38.6552,38.6291,38.6356,25600.0
2010-03-29 14:05:00,59.18,59.22,59.17,59.19,35300.0,38.6356,38.6617,38.6291,38.6421,35300.0
2010-03-29 14:10:00,59.19,59.26,59.14,59.23,21200.0,38.6421,38.6878,38.6095,38.6683,21200.0
2010-03-29 14:15:00,59.23,59.28,59.22,59.23,30500.0,38.6683,38.7009,38.6617,38.6683,30500.0
2010-03-29 14:20:00,59.22,59.27,59.18,59.26,23300.0,38.6617,38.6944,38.6356,38.6878,23300.0
2010-03-29 14:25:00,59.27,59.29,59.12,59.17,45700.0,38.6944,38.7074,38.5964,38.6291,45700.0
2010-03-29 14:30:00,59.16,59.22,59.13,59.17,32900.0,38.6226,38.6617,38.603,38.6291,32900.0
2010-03-29 14:35:00,59.17,59.27,59.16,59.27,22200.0,38.6291,38.6944,38.6226,38.6944,22200.0
2010-03-29 14:40:00,59.26,59.26,59.17,59.2,41100.0,38.6878,38.6878,38.6291,38.6487,41100.0
2010-03-29 14:45:00,59.2,59.25,59.19,59.23,20900.0,38.6487,38.6813,38.6421,38.6683,20900.0
2010-03-29 14:50:00,59.23,59.26,59.2,59.26,26400.0,38.6683,38.6878,38.6487,38.6878,26400.0
2010-03-29 14:55:00,59.27,59.29,59.2,59.22,39300.0,38.6944,38.7074,38.6487,38.6617,39300.0
2010-03-29 15:00:00,59.24,59.26,59.21,59.22,43500.0,38.6748,38.6878,38.6552,38.6617,43500.0
2010-03-29 15:05:00,59.21,59.27,59.2,59.26,34000.0,38.6552,38.6944,38.6487,38.6878,34000.0
2010-03-29 15:10:00,59.26,59.42,59.25,59.42,39100.0,38.6878,38.7923,38.6813,38.7923,39100.0
2010-03-29 15:15:00,59.42,59.42,59.33,59.42,28200.0,38.7923,38.7923,38.7335,38.7923,28200.0
2010-03-29 15:20:00,59.43,59.47,59.42,59.44,21800.0,38.7988,38.8249,38.7923,38.8053,21800.0
2010-03-29 15:25:00,59.44,59.53,59.43,59.45,22400.0,38.8053,38.8641,38.7988,38.8119,22400.0
2010-03-29 15:30:00,59.45,59.47,59.35,59.36,32600.0,38.8119,38.8249,38.7466,38.7531,32600.0
2010-03-29 15:35:00,59.35,59.38,59.32,59.34,26900.0,38.7466,38.7662,38.727,38.7401,26900.0
2010-03-29 15:40:00,59.34,59.42,59.3,59.39,36700.0,38.7401,38.7923,38.714,38.7727,36700.0
2010-03-29 15:45:00,59.41,59.45,59.4,59.43,48800.0,38.7858,38.8119,38.7792,38.7988,48800.0
2010-03-29 15:50:00,59.43,59.45,59.38,59.39,52100.0,38.7988,38.8119,38.7662,38.7727,52100.0
2010-03-29 15:55:00,59.39,59.47,59.35,59.46,123100.0,38.7727,38.8249,38.7466,38.8184,123100.0
2010-03-30 09:30:00,59.47,59.58,59.3,59.37,74500.0,38.8249,38.8967,38.714,38.7597,74500.0
2010-03-30 09:35:00,59.37,59.44,59.18,59.23,37300.0,38.7597,38.8053,38.6356,38.6683,37300.0
2010-03-30 09:40:00,59.25,59.27,59.05,59.07,69200.0,38.6813,38.6944,38.5507,38.5638,69200.0
2010-03-30 09:45:00,59.07,59.19,59.01,59.1,55100.0,38.5638,38.6421,38.5246,38.5834,55100.0
2010-03-30 09:50:00,59.09,59.25,59.01,59.19,69700.0,38.5769,38.6813,38.5246,38.6421,69700.0
2010-03-30 09:55:00,59.18,59.35,59.14,59.26,34100.0,38.6356,38.7466,38.6095,38.6878,34100.0
2010-03-30 10:00:00,59.26,59.42,59.19,59.38,45000.0,38.6878,38.7923,38.6421,38.7662,45000.0
2010-03-30 10:05:00,59.36,59.42,59.23,59.34,31700.0,38.7531,38.7923,38.6683,38.7401,31700.0
2010-03-30 10:10:00,59.36,59.44,59.33,59.42,33000.0,38.7531,38.8053,38.7335,38.7923,33000.0
2010-03-30 10:15:00,59.4,59.45,59.22,59.22,30000.0,38.7792,38.8119,38.6617,38.6617,30000.0
2010-03-30 10:20:00,59.24,59.27,59.1,59.22,62800.0,38.6748,38.6944,38.5834,38.6617,62800.0
2010-03-30 10:25:00,59.22,59.24,59.14,59.16,46200.0,38.6617,38.6748,38.6095,38.6226,46200.0
2010-03-30 10:30:00,59.15,59.16,59.06,59.12,46000.0,38.616,38.6226,38.5573,38.5964,46000.0
2010-03-30 10:35:00,59.13,59.13,58.93,58.97,47300.0,38.603,38.603,38.4724,38.4985,47300.0
2010-03-30 10:40:00,58.97,59.05,58.89,58.9,43000.0,38.4985,38.5507,38.4463,38.4528,43000.0
2010-03-30 10:45:00,58.91,58.91,58.75,58.8,92500.0,38.4593,38.4593,38.3549,38.3875,92500.0
2010-03-30 10:50:00,58.81,58.84,58.64,58.72,65900.0,38.3941,38.4136,38.2831,38.3353,65900.0
2010-03-30 10:55:00,58.73,58.74,58.58,58.58,43000.0,38.3418,38.3484,38.2439,38.2439,43000.0
2010-03-30 11:00:00,58.58,58.58,58.39,58.4,396100.0,38.2439,38.2439,38.1199,38.1264,396100.0
2010-03-30 11:05:00,58.39,58.55,58.33,58.55,77800.0,38.1199,38.2243,38.0807,38.2243,77800.0
2010-03-30 11:10:00,58.53,58.59,58.46,58.52,39700.0,38.2113,38.2504,38.1656,38.2047,39700.0
2010-03-30 11:15:00,58.53,58.59,58.46,58.46,22700.0,38.2113,38.2504,38.1656,38.1656,22700.0
2010-03-30 11:20:00,58.46,58.57,58.39,58.53,27700.0,38.1656,38.2374,38.1199,38.2113,27700.0
2010-03-30 11:25:00,58.53,58.63,58.46,58.62,31900.0,38.2113,38.2765,38.1656,38.27,31900.0
2010-03-30 11:30:00,58.6,58.63,58.51,58.52,22800.0,38.257,38.2765,38.1982,38.2047,22800.0
2010-03-30 11:35:00,58.52,58.52,58.36,58.38,50200.0,38.2047,38.2047,38.1003,38.1133,50200.0
2010-03-30 11:40:00,58.37,58.49,58.36,58.49,29600.0,38.1068,38.1851,38.1003,38.1851,29600.0
2010-03-30 11:45:00,58.49,58.49,58.41,58.43,31700.0,38.1851,38.1851,38.1329,38.146,31700.0
2010-03-30 11:50:00,58.44,58.51,58.41,58.41,32900.0,38.1525,38.1982,38.1329,38.1329,32900.0
2010-03-30 11:55:00,58.41,58.42,58.35,58.38,38400.0,38.1329,38.1394,38.0937,38.1133,38400.0
2010-03-30 12:00:00,58.36,58.4,58.35,58.36,32400.0,38.1003,38.1264,38.0937,38.1003,32400.0
2010-03-30 12:05:00,58.37,58.49,58.36,58.49,22900.0,38.1068,38.1851,38.1003,38.1851,22900.0
2010-03-30 12:10:00,58.5,58.54,58.48,58.53,14300.0,38.1917,38.2178,38.1786,38.2113,14300.0
2010-03-30 12:15:00,58.55,58.56,58.51,58.52,16300.0,38.2243,38.2308,38.1982,38.2047,16300.0
2010-03-30 12:20:00,58.54,58.65,58.52,58.65,20000.0,38.2178,38.2896,38.2047,38.2896,20000.0
2010-03-30 12:25:00,58.65,58.73,58.64,58.7,17800.0,38.2896,38.3418,38.2831,38.3222,17800.0
2010-03-30 12:30:00,58.72,58.72,58.64,58.72,12800.0,38.3353,38.3353,38.2831,38.3353,12800.0
2010-03-30 12:35:00,58.71,58.73,58.63,58.64,17900.0,38.3288,38.3418,38.2765,38.2831,17900.0
2010-03-30 12:40:00,58.64,58.7,58.64,58.66,17400.0,38.2831,38.3222,38.2831,38.2961,17400.0
2010-03-30 12:45:00,58.65,58.69,58.54,58.54,17400.0,38.2896,38.3157,38.2178,38.2178,17400.0
2010-03-30 12:50:00,58.56,58.59,58.51,58.58,15900.0,38.2308,38.2504,38.1982,38.2439,15900.0
2010-03-30 12:55:00,58.57,58.63,58.54,58.57,25400.0,38.2374,38.2765,38.2178,38.2374,25400.0
2010-03-30 13:00:00,58.57,58.57,58.42,58.45,37500.0,38.2374,38.2374,38.1394,38.159,37500.0
2010-03-30 13:05:00,58.46,58.51,58.44,58.45,21900.0,38.1656,38.1982,38.1525,38.159,21900.0
2010-03-30 13:10:00,58.44,58.54,58.44,58.54,13400.0,38.1525,38.2178,38.1525,38.2178,13400.0
2010-03-30 13:15:00,58.54,58.55,58.45,58.46,13800.0,38.2178,38.2243,38.159,38.1656,13800.0
2010-03-30 13:20:00,58.45,58.48,58.3,58.3,33000.0,38.159,38.1786,38.0611,38.0611,33000.0
2010-03-30 13:25:00,58.3,58.32,58.23,58.32,22500.0,38.0611,38.0742,38.0154,38.0742,22500.0
2010-03-30 13:30:00,58.32,58.38,58.3,58.31,43700.0,38.0742,38.1133,38.0611,38.0676,43700.0
2010-03-30 13:35:00,58.3,58.37,58.24,58.24,31800.0,38.0611,38.1068,38.0219,38.0219,31800.0
2010-03-30 13:40:00,58.24,58.27,58.13,58.15,33100.0,38.0219,38.0415,37.9501,37.9632,33100.0
2010-03-30 13:45:00,58.15,58.32,58.12,58.28,50000.0,37.9632,38.0742,37.9436,38.048,50000.0
2010-03-30 13:50:00,58.29,58.37,58.28,58.31,25200.0,38.0546,38.1068,38.048,38.0676,25200.0
2010-03-30 13:55:00,58.32,58.4,58.31,58.4,12900.0,38.0742,38.1264,38.0676,38.1264,12900.0
2010-03-30 14:00:00,58.38,58.49,58.38,58.45,19400.0,38.1133,38.1851,38.1133,38.159,19400.0
2010-03-30 14:05:00,58.45,58.48,58.4,58.48,19100.0,38.159,38.1786,38.1264,38.1786,19100.0
2010-03-30 14:10:00,58.47,58.55,58.47,58.49,20000.0,38.1721,38.2243,38.1721,38.1851,20000.0
2010-03-30 14:15:00,58.51,58.52,58.44,58.45,28000.0,38.1982,38.2047,38.1525,38.159,28000.0
2010-03-30 14:20:00,58.46,58.53,58.46,58.51,38400.0,38.1656,38.2113,38.1656,38.1982,38400.0
2010-03-30 14:25:00,58.51,58.57,58.5,58.54,33600.0,38.1982,38.2374,38.1917,38.2178,33600.0
2010-03-30 14:30:00,58.54,58.71,58.54,58.71,47100.0,38.2178,38.3288,38.2178,38.3288,47100.0
2010-03-30 14:35:00,58.7,58.77,58.7,58.76,33000.0,38.3222,38.3679,38.3222,38.3614,33000.0
2010-03-30 14:40:00,58.76,58.78,58.71,58.73,21900.0,38.3614,38.3745,38.3288,38.3418,21900.0
2010-03-30 14:45:00,58.72,58.78,58.72,58.75,15400.0,38.3353,38.3745,38.3353,38.3549,15400.0
2010-03-30 14:50:00,58.76,58.86,58.74,58.82,80500.0,38.3614,38.4267,38.3484,38.4006,80500.0
2010-03-30 14:55:00,58.82,58.86,58.79,58.8,189100.0,38.4006,38.4267,38.381,38.3875,189100.0
2010-03-30 15:00:00,58.81,58.83,58.73,58.73,30600.0,38.3941,38.4071,38.3418,38.3418,30600.0
2010-03-30 15:05:00,58.72,58.76,58.68,58.69,21400.0,38.3353,38.3614,38.3092,38.3157,21400.0
2010-03-30 15:10:00,58.7,58.75,58.7,58.71,13000.0,38.3222,38.3549,38.3222,38.3288,13000.0
2010-03-30 15:15:00,58.72,58.76,58.71,58.73,20700.0,38.3353,38.3614,38.3288,38.3418,20700.0
2010-03-30 15:20:00,58.74,58.74,58.62,58.66,32300.0,38.3484,38.3484,38.27,38.2961,32300.0
2010-03-30 15:25:00,58.66,58.77,58.66,58.77,20700.0,38.2961,38.3679,38.2961,38.3679,20700.0
2010-03-30 15:30:00,58.77,58.84,58.74,58.83,33300.0,38.3679,38.4136,38.3484,38.4071,33300.0
2010-03-30 15:35:00,58.83,58.84,58.7,58.71,47500.0,38.4071,38.4136,38.3222,38.3288,47500.0
2010-03-30 15:40:00,58.7,58.81,58.7,58.75,106200.0,38.3222,38.3941,38.3222,38.3549,106200.0
2010-03-30 15:45:00,58.74,58.75,58.61,58.74,118900.0,38.3484,38.3549,38.2635,38.3484,118900.0
2010-03-30 15:50:00,58.73,58.77,58.71,58.75,67900.0,38.3418,38.3679,38.3288,38.3549,67900.0
2010-03-30 15:55:00,58.75,58.76,58.69,58.72,169200.0,38.3549,38.3614,38.3157,38.3353,169200.0
2010-03-31 09:30:00,58.43,58.65,58.28,58.6,91300.0,38.146,38.2896,38.048,38.257,91300.0
2010-03-31 09:35:00,58.6,58.89,58.6,58.84,95300.0,38.257,38.4463,38.257,38.4136,95300.0
2010-03-31 09:40:00,58.84,59.08,58.83,58.93,107000.0,38.4136,38.5703,38.4071,38.4724,107000.0
2010-03-31 09:45:00,58.94,59.04,58.8,58.83,127700.0,38.4789,38.5442,38.3875,38.4071,127700.0
2010-03-31 09:50:00,58.84,59.27,58.83,59.27,90400.0,38.4136,38.6944,38.4071,38.6944,90400.0
2010-03-31 09:55:00,59.27,59.4,59.22,59.36,63200.0,38.6944,38.7792,38.6617,38.7531,63200.0
2010-03-31 10:00:00,59.38,59.51,59.38,59.5,47700.0,38.7662,38.851,38.7662,38.8445,47700.0
2010-03-31 10:05:00,59.49,59.74,59.49,59.71,78000.0,38.838,39.0012,38.838,38.9816,78000.0
2010-03-31 10:10:00,59.74,59.74,59.59,59.72,98900.0,39.0012,39.0012,38.9033,38.9881,98900.0
2010-03-31 10:15:00,59.72,59.77,59.54,59.7,56200.0,38.9881,39.0208,38.8706,38.9751,56200.0
2010-03-31 10:20:00,59.71,59.87,59.68,59.85,122700.0,38.9816,39.0861,38.962,39.073,122700.0
2010-03-31 10:25:00,59.84,59.89,59.71,59.81,32300.0,39.0665,39.0991,38.9816,39.0469,32300.0
2010-03-31 10:30:00,59.8,59.88,59.75,59.84,35100.0,39.0404,39.0926,39.0077,39.0665,35100.0
2010-03-31 10:35:00,59.85,60.0,59.85,59.86,53300.0,39.073,39.1709,39.073,39.0795,53300.0
2010-03-31 10:40:00,59.87,59.93,59.74,59.74,35200.0,39.0861,39.1252,39.0012,39.0012,35200.0
2010-03-31 10:45:00,59.73,59.73,59.62,59.62,38600.0,38.9947,38.9947,38.9229,38.9229,38600.0
2010-03-31 10:50:00,59.62,59.62,59.5,59.55,37200.0,38.9229,38.9229,38.8445,38.8772,37200.0
2010-03-31 10:55:00,59.55,59.67,59.49,59.62,24200.0,38.8772,38.9555,38.838,38.9229,24200.0
2010-03-31 11:00:00,59.63,59.65,59.46,59.57,22200.0,38.9294,38.9424,38.8184,38.8902,22200.0
2010-03-31 11:05:00,59.58,59.76,59.58,59.76,27800.0,38.8967,39.0143,38.8967,39.0143,27800.0
2010-03-31 11:10:00,59.76,59.82,59.7,59.76,16900.0,39.0143,39.0534,38.9751,39.0143,16900.0
2010-03-31 11:15:00,59.76,59.8,59.66,59.69,15800.0,39.0143,39.0404,38.949,38.9686,15800.0
2010-03-31 11:20:00,59.7,59.78,59.59,59.76,17600.0,38.9751,39.0273,38.9033,39.0143,17600.0
2010-03-31 11:25:00,59.78,59.87,59.76,59.87,27900.0,39.0273,39.0861,39.0143,39.0861,27900.0
2010-03-31 11:30:00,59.87,59.89,59.84,59.87,36900.0,39.0861,39.0991,39.0665,39.0861,36900.0
2010-03-31 11:35:00,59.87,59.94,59.84,59.86,15600.0,39.0861,39.1318,39.0665,39.0795,15600.0
2010-03-31 11:40:00,59.87,59.92,59.78,59.8,23800.0,39.0861,39.1187,39.0273,39.0404,23800.0
2010-03-31 11:45:00,59.8,59.91,59.76,59.89,26300.0,39.0404,39.1122,39.0143,39.0991,26300.0
2010-03-31 11:50:00,59.89,59.89,59.82,59.85,8500.0,39.0991,39.0991,39.0534,39.073,8500.0
2010-03-31 11:55:00,59.85,59.86,59.79,59.79,17400.0,39.073,39.0795,39.0338,39.0338,17400.0
2010-03-31 12:00:00,59.79,59.81,59.67,59.71,30600.0,39.0338,39.0469,38.9555,38.9816,30600.0
2010-03-31 12:05:00,59.69,59.69,59.59,59.6,34200.0,38.9686,38.9686,38.9033,38.9098,34200.0
2010-03-31 12:10:00,59.6,59.62,59.57,59.58,25100.0,38.9098,38.9229,38.8902,38.8967,25100.0
2010-03-31 12:15:00,59.6,59.66,59.59,59.64,34300.0,38.9098,38.949,38.9033,38.9359,34300.0
2010-03-31 12:20:00,59.66,59.76,59.65,59.74,57500.0,38.949,39.0143,38.9424,39.0012,57500.0
2010-03-31 12:25:00,59.75,59.8,59.69,59.73,19600.0,39.0077,39.0404,38.9686,38.9947,19600.0
2010-03-31 12:30:00,59.73,59.75,59.65,59.75,24400.0,38.9947,39.0077,38.9424,39.0077,24400.0
2010-03-31 12:35:00,59.74,59.96,59.74,59.91,48500.0,39.0012,39.1448,39.0012,39.1122,48500.0
2010-03-31 12:40:00,59.91,59.92,59.8,59.87,17900.0,39.1122,39.1187,39.0404,39.0861,17900.0
2010-03-31 12:45:00,59.87,59.91,59.82,59.87,14700.0,39.0861,39.1122,39.0534,39.0861,14700.0
2010-03-31 12:50:00,59.87,59.94,59.87,59.94,11000.0,39.0861,39.1318,39.0861,39.1318,11000.0
2010-03-31 12:55:00,59.94,59.94,59.83,59.9,22500.0,39.1318,39.1318,39.06,39.1057,22500.0
2010-03-31 13:00:00,59.9,59.96,59.89,59.91,32600.0,39.1057,39.1448,39.0991,39.1122,32600.0
2010-03-31 13:05:00,59.91,59.91,59.79,59.79,21600.0,39.1122,39.1122,39.0338,39.0338,21600.0
2010-03-31 13:10:00,59.79,59.81,59.75,59.76,27200.0,39.0338,39.0469,39.0077,39.0143,27200.0
2010-03-31 13:15:00,59.76,59.77,59.72,59.74,33500.0,39.0143,39.0208,38.9881,39.0012,33500.0
2010-03-31 13:20:00,59.74,59.74,59.61,59.67,39900.0,39.0012,39.0012,38.9163,38.9555,39900.0
2010-03-31 13:25:00,59.67,59.73,59.65,59.73,21000.0,38.9555,38.9947,38.9424,38.9947,21000.0
2010-03-31 13:30:00,59.73,59.73,59.66,59.72,13400.0,38.9947,38.9947,38.949,38.9881,13400.0
2010-03-31 13:35:00,59.71,59.77,59.71,59.73,17200.0,38.9816,39.0208,38.9816,38.9947,17200.0
2010-03-31 13:40:00,59.73,59.8,59.72,59.79,6800.0,38.9947,39.0404,38.9881,39.0338,6800.0
2010-03-31 13:45:00,59.8,59.8,59.71,59.76,12200.0,39.0404,39.0404,38.9816,39.0143,12200.0
2010-03-31 13:50:00,59.75,59.76,59.72,59.76,8800.0,39.0077,39.0143,38.9881,39.0143,8800.0
2010-03-31 13:55:00,59.77,59.78,59.71,59.74,9300.0,39.0208,39.0273,38.9816,39.0012,9300.0
2010-03-31 14:00:00,59.74,59.77,59.69,59.74,51100.0,39.0012,39.0208,38.9686,39.0012,51100.0
2010-03-31 14:05:00,59.73,59.82,59.73,59.78,19000.0,38.9947,39.0534,38.9947,39.0273,19000.0
2010-03-31 14:10:00,59.79,59.8,59.73,59.74,16000.0,39.0338,39.0404,38.9947,39.0012,16000.0
2010-03-31 14:15:00,59.73,59.78,59.73,59.77,27900.0,38.9947,39.0273,38.9947,39.0208,27900.0
2010-03-31 14:20:00,59.77,59.77,59.73,59.75,23800.0,39.0208,39.0208,38.9947,39.0077,23800.0
2010-03-31 14:25:00,59.73,59.76,59.72,59.74,14500.0,38.9947,39.0143,38.9881,39.0012,14500.0
2010-03-31 14:30:00,59.74,59.76,59.69,59.71,20500.0,39.0012,39.0143,38.9686,38.9816,20500.0
2010-03-31 14:35:00,59.73,59.75,59.7,59.73,22500.0,38.9947,39.0077,38.9751,38.9947,22500.0
2010-03-31 14:40:00,59.72,59.75,59.64,59.66,24800.0,38.9881,39.0077,38.9359,38.949,24800.0
2010-03-31 14:45:00,59.65,59.71,59.6,59.61,33900.0,38.9424,38.9816,38.9098,38.9163,33900.0
2010-03-31 14:50:00,59.61,59.64,59.48,59.53,41600.0,38.9163,38.9359,38.8315,38.8641,41600.0
2010-03-31 14:55:00,59.53,59.57,59.46,59.5,32200.0,38.8641,38.8902,38.8184,38.8445,32200.0
2010-03-31 15:00:00,59.49,59.57,59.47,59.5,18900.0,38.838,38.8902,38.8249,38.8445,18900.0
2010-03-31 15:05:00,59.48,59.54,59.45,59.54,31400.0,38.8315,38.8706,38.8119,38.8706,31400.0
2010-03-31 15:10:00,59.54,59.6,59.54,59.56,34000.0,38.8706,38.9098,38.8706,38.8837,34000.0
2010-03-31 15:15:00,59.57,59.62,59.43,59.59,92400.0,38.8902,38.9229,38.7988,38.9033,92400.0
2010-03-31 15:20:00,59.6,59.62,59.45,59.53,58600.0,38.9098,38.9229,38.8119,38.8641,58600.0
2010-03-31 15:25:00,59.54,59.72,59.5,59.72,49200.0,38.8706,38.9881,38.8445,38.9881,49200.0
2010-03-31 15:30:00,59.73,59.73,59.5,59.59,78200.0,38.9947,38.9947,38.8445,38.9033,78200.0
2010-03-31 15:35:00,59.58,59.63,59.55,59.62,63400.0,38.8967,38.9294,38.8772,38.9229,63400.0
2010-03-31 15:40:00,59.63,59.66,59.61,59.65,55800.0,38.9294,38.949,38.9163,38.9424,55800.0
2010-03-31 15:45:00,59.65,59.66,59.45,59.46,144200.0,38.9424,38.949,38.8119,38.8184,144200.0
2010-03-31 15:50:00,59.46,59.66,59.45,59.6,116200.0,38.8184,38.949,38.8119,38.9098,116200.0
2010-03-31 15:55:00,59.6,59.75,59.58,59.68,184800.0,38.9098,39.0077,38.8967,38.962,184800.0
2010-04-01 09:30:00,60.17,60.5,60.15,60.35,103200.0,39.2819,39.4974,39.2689,39.3994,103200.0
2010-04-01 09:35:00,60.37,60.5,60.33,60.43,55600.0,39.4125,39.4974,39.3864,39.4517,55600.0
2010-04-01 09:40:00,60.43,60.65,60.43,60.62,49300.0,39.4517,39.5953,39.4517,39.5757,49300.0
2010-04-01 09:45:00,60.63,60.73,60.57,60.59,55200.0,39.5822,39.6475,39.5431,39.5561,55200.0
2010-04-01 09:50:00,60.6,60.7,60.56,60.63,26000.0,39.5627,39.6279,39.5365,39.5822,26000.0
2010-04-01 09:55:00,60.64,60.67,60.58,60.61,72300.0,39.5888,39.6084,39.5496,39.5692,72300.0
2010-04-01 10:00:00,60.61,60.64,60.55,60.6,92500.0,39.5692,39.5888,39.53,39.5627,92500.0
2010-04-01 10:05:00,60.61,60.64,60.39,60.4,34700.0,39.5692,39.5888,39.4256,39.4321,34700.0
2010-04-01 10:10:00,60.4,60.42,60.37,60.39,21400.0,39.4321,39.4451,39.4125,39.4256,21400.0
2010-04-01 10:15:00,60.39,60.43,60.21,60.23,45400.0,39.4256,39.4517,39.308,39.3211,45400.0
2010-04-01 10:20:00,60.23,60.25,60.21,60.21,69800.0,39.3211,39.3342,39.308,39.308,69800.0
2010-04-01 10:25:00,60.22,60.3,60.18,60.25,34500.0,39.3146,39.3668,39.2885,39.3342,34500.0
2010-04-01 10:30:00,60.26,60.29,60.15,60.16,24200.0,39.3407,39.3603,39.2689,39.2754,24200.0
2010-04-01 10:35:00,60.17,60.23,60.13,60.23,29900.0,39.2819,39.3211,39.2558,39.3211,29900.0
2010-04-01 10:40:00,60.24,60.3,60.17,60.21,24400.0,39.3276,39.3668,39.2819,39.308,24400.0
2010-04-01 10:45:00,60.22,60.22,60.03,60.05,28400.0,39.3146,39.3146,39.1905,39.2036,28400.0
2010-04-01 10:50:00,60.05,60.1,60.0,60.01,41600.0,39.2036,39.2362,39.1709,39.1775,41600.0
2010-04-01 10:55:00,60.01,60.04,59.89,59.97,33000.0,39.1775,39.1971,39.0991,39.1514,33000.0
2010-04-01 11:00:00,59.96,59.98,59.92,59.94,14800.0,39.1448,39.1579,39.1187,39.1318,14800.0
2010-04-01 11:05:00,59.94,60.05,59.94,60.04,16900.0,39.1318,39.2036,39.1318,39.1971,16900.0
2010-04-01 11:10:00,60.04,60.08,59.98,60.08,18400.0,39.1971,39.2232,39.1579,39.2232,18400.0
2010-04-01 11:15:00,60.07,60.13,60.05,60.1,20100.0,39.2166,39.2558,39.2036,39.2362,20100.0
2010-04-01 11:20:00,60.1,60.15,60.02,60.14,12700.0,39.2362,39.2689,39.184,39.2623,12700.0
2010-04-01 11:25:00,60.14,60.21,60.11,60.21,20300.0,39.2623,39.308,39.2428,39.308,20300.0
2010-04-01 11:30:00,60.21,60.28,60.17,60.28,30500.0,39.308,39.3537,39.2819,39.3537,30500.0
2010-04-01 11:35:00,60.28,60.39,60.28,60.38,22400.0,39.3537,39.4256,39.3537,39.419,22400.0
2010-04-01 11:40:00,60.38,60.39,60.28,60.29,27500.0,39.419,39.4256,39.3537,39.3603,27500.0
2010-04-01 11:45:00,60.29,60.4,60.27,60.39,9200.0,39.3603,39.4321,39.3472,39.4256,9200.0
2010-04-01 11:50:00,60.4,60.4,60.31,60.36,16100.0,39.4321,39.4321,39.3733,39.406,16100.0
2010-04-01 11:55:00,60.36,60.36,60.26,60.28,16100.0,39.406,39.406,39.3407,39.3537,16100.0
2010-04-01 12:00:00,60.29,60.35,60.28,60.34,7200.0,39.3603,39.3994,39.3537,39.3929,7200.0
2010-04-01 12:05:00,60.35,60.43,60.35,60.42,12600.0,39.3994,39.4517,39.3994,39.4451,12600.0
2010-04-01 12:10:00,60.42,60.42,60.37,60.4,20600.0,39.4451,39.4451,39.4125,39.4321,20600.0
2010-04-01 12:15:00,60.39,60.39,60.29,60.3,28800.0,39.4256,39.4256,39.3603,39.3668,28800.0
2010-04-01 12:20:00,60.3,60.34,60.25,60.28,47900.0,39.3668,39.3929,39.3342,39.3537,47900.0
2010-04-01 12:25:00,60.27,60.37,60.26,60.36,15200.0,39.3472,39.4125,39.3407,39.406,15200.0
2010-04-01 12:30:00,60.36,60.48,60.36,60.48,24400.0,39.406,39.4843,39.406,39.4843,24400.0
2010-04-01 12:35:00,60.48,60.52,60.47,60.51,13300.0,39.4843,39.5104,39.4778,39.5039,13300.0
2010-04-01 12:40:00,60.51,60.57,60.5,60.56,16500.0,39.5039,39.5431,39.4974,39.5365,16500.0
2010-04-01 12:45:00,60.56,60.57,60.52,60.55,16900.0,39.5365,39.5431,39.5104,39.53,16900.0
2010-04-01 12:50:00,60.55,60.58,60.52,60.56,20900.0,39.53,39.5496,39.5104,39.5365,20900.0
2010-04-01 12:55:00,60.55,60.59,60.53,60.53,14400.0,39.53,39.5561,39.517,39.517,14400.0
2010-04-01 13:00:00,60.53,60.55,60.48,60.48,14700.0,39.517,39.53,39.4843,39.4843,14700.0
2010-04-01 13:05:00,60.48,60.58,60.48,60.58,24500.0,39.4843,39.5496,39.4843,39.5496,24500.0
2010-04-01 13:10:00,60.58,60.63,60.56,60.62,24500.0,39.5496,39.5822,39.5365,39.5757,24500.0
2010-04-01 13:15:00,60.63,60.65,60.59,60.6,10300.0,39.5822,39.5953,39.5561,39.5627,10300.0
2010-04-01 13:20:00,60.56,60.57,60.55,60.57,4800.0,39.5365,39.5431,39.53,39.5431,4800.0
2010-04-01 13:25:00,60.55,60.58,60.54,60.57,6600.0,39.53,39.5496,39.5235,39.5431,6600.0
2010-04-01 13:30:00,60.56,60.57,60.54,60.54,6300.0,39.5365,39.5431,39.5235,39.5235,6300.0
2010-04-01 13:35:00,60.54,60.58,60.51,60.56,21000.0,39.5235,39.5496,39.5039,39.5365,21000.0
2010-04-01 13:40:00,60.55,60.56,60.42,60.43,14200.0,39.53,39.5365,39.4451,39.4517,14200.0
2010-04-01 13:45:00,60.44,60.46,60.28,60.34,19700.0,39.4582,39.4713,39.3537,39.3929,19700.0
2010-04-01 13:50:00,60.33,60.36,60.31,60.33,16000.0,39.3864,39.406,39.3733,39.3864,16000.0
2010-04-01 13:55:00,60.31,60.36,60.27,60.33,15300.0,39.3733,39.406,39.3472,39.3864,15300.0
2010-04-01 14:00:00,60.31,60.39,60.31,60.39,28900.0,39.3733,39.4256,39.3733,39.4256,28900.0
2010-04-01 14:05:00,60.39,60.4,60.3,60.37,24200.0,39.4256,39.4321,39.3668,39.4125,24200.0
2010-04-01 14:10:00,60.38,60.45,60.37,60.42,27800.0,39.419,39.4647,39.4125,39.4451,27800.0
2010-04-01 14:15:00,60.42,60.51,60.35,60.49,19200.0,39.4451,39.5039,39.3994,39.4908,19200.0
2010-04-01 14:20:00,60.49,60.51,60.44,60.45,6100.0,39.4908,39.5039,39.4582,39.4647,6100.0
2010-04-01 14:25:00,60.46,60.47,60.39,60.39,12400.0,39.4713,39.4778,39.4256,39.4256,12400.0
2010-04-01 14:30:00,60.39,60.43,60.3,60.3,19900.0,39.4256,39.4517,39.3668,39.3668,19900.0
2010-04-01 14:35:00,60.29,60.33,60.25,60.33,12800.0,39.3603,39.3864,39.3342,39.3864,12800.0
2010-04-01 14:40:00,60.33,60.36,60.16,60.23,26700.0,39.3864,39.406,39.2754,39.3211,26700.0
2010-04-01 14:45:00,60.22,60.3,60.19,60.27,13100.0,39.3146,39.3668,39.295,39.3472,13100.0
2010-04-01 14:50:00,60.27,60.27,60.22,60.24,80400.0,39.3472,39.3472,39.3146,39.3276,80400.0
2010-04-01 14:55:00,60.24,60.27,60.15,60.23,41400.0,39.3276,39.3472,39.2689,39.3211,41400.0
2010-04-01 15:00:00,60.22,60.22,60.14,60.19,36200.0,39.3146,39.3146,39.2623,39.295,36200.0
2010-04-01 15:05:00,60.18,60.19,60.14,60.16,27100.0,39.2885,39.295,39.2623,39.2754,27100.0
2010-04-01 15:10:00,60.16,60.22,60.15,60.17,18200.0,39.2754,39.3146,39.2689,39.2819,18200.0
2010-04-01 15:15:00,60.17,60.21,60.11,60.11,22000.0,39.2819,39.308,39.2428,39.2428,22000.0
2010-04-01 15:20:00,60.11,60.2,60.1,60.19,16500.0,39.2428,39.3015,39.2362,39.295,16500.0
2010-04-01 15:25:00,60.19,60.21,60.1,60.1,28000.0,39.295,39.308,39.2362,39.2362,28000.0
2010-04-01 15:30:00,60.11,60.16,60.08,60.1,106400.0,39.2428,39.2754,39.2232,39.2362,106400.0
2010-04-01 15:35:00,60.12,60.12,60.01,60.02,71700.0,39.2493,39.2493,39.1775,39.184,71700.0
2010-04-01 15:40:00,60.01,60.02,59.97,60.0,191000.0,39.1775,39.184,39.1514,39.1709,191000.0
2010-04-01 15:45:00,60.01,60.04,59.96,60.02,154000.0,39.1775,39.1971,39.1448,39.184,154000.0
2010-04-01 15:50:00,60.01,60.14,60.01,60.13,137700.0,39.1775,39.2623,39.1775,39.2558,137700.0
2010-04-01 15:55:00,60.14,60.24,60.11,60.23,243200.0,39.2623,39.3276,39.2428,39.3211,243200.0
2010-04-05 09:30:00,60.5,60.64,60.34,60.53,55600.0,39.4974,39.5888,39.3929,39.517,55600.0
2010-04-05 09:35:00,60.51,60.8,60.51,60.75,47400.0,39.5039,39.6932,39.5039,39.6606,47400.0
2010-04-05 09:40:00,60.75,60.81,60.56,60.74,48500.0,39.6606,39.6998,39.5365,39.6541,48500.0
2010-04-05 09:45:00,60.72,60.8,60.6,60.66,24700.0,39.641,39.6932,39.5627,39.6018,24700.0
2010-04-05 09:50:00,60.66,60.8,60.62,60.66,28500.0,39.6018,39.6932,39.5757,39.6018,28500.0
2010-04-05 09:55:00,60.66,60.78,60.64,60.75,14000.0,39.6018,39.6802,39.5888,39.6606,14000.0
2010-04-05 10:00:00,60.77,60.96,60.76,60.91,35300.0,39.6736,39.7977,39.6671,39.765,35300.0
2010-04-05 10:05:00,60.9,60.93,60.79,60.93,40300.0,39.7585,39.7781,39.6867,39.7781,40300.0
2010-04-05 10:10:00,60.92,61.0,60.88,60.98,35700.0,39.7716,39.8238,39.7455,39.8107,35700.0
2010-04-05 10:15:00,60.97,61.0,60.91,60.96,28200.0,39.8042,39.8238,39.765,39.7977,28200.0
2010-04-05 10:20:00,60.97,61.03,60.82,60.94,69300.0,39.8042,39.8434,39.7063,39.7846,69300.0
2010-04-05 10:25:00,60.94,61.0,60.9,60.93,26200.0,39.7846,39.8238,39.7585,39.7781,26200.0
2010-04-05 10:30:00,60.93,61.08,60.93,61.08,25800.0,39.7781,39.876,39.7781,39.876,25800.0
2010-04-05 10:35:00,61.08,61.29,61.06,61.19,68600.0,39.876,40.0131,39.863,39.9478,68600.0
2010-04-05 10:40:00,61.19,61.25,61.15,61.24,23900.0,39.9478,39.987,39.9217,39.9805,23900.0
2010-04-05 10:45:00,61.25,61.26,61.2,61.24,54900.0,39.987,39.9935,39.9544,39.9805,54900.0
2010-04-05 10:50:00,61.23,61.26,61.19,61.26,34500.0,39.9739,39.9935,39.9478,39.9935,34500.0
2010-04-05 10:55:00,61.26,61.34,61.26,61.34,57600.0,39.9935,40.0458,39.9935,40.0458,57600.0
2010-04-05 11:00:00,61.34,61.38,61.25,61.29,53500.0,40.0458,40.0719,39.987,40.0131,53500.0
2010-04-05 11:05:00,61.3,61.36,61.29,61.34,37900.0,40.0196,40.0588,40.0131,40.0458,37900.0
2010-04-05 11:10:00,61.35,61.44,61.35,61.43,15400.0,40.0523,40.111,40.0523,40.1045,15400.0
2010-04-05 11:15:00,61.43,61.44,61.34,61.34,12000.0,40.1045,40.111,40.0458,40.0458,12000.0
2010-04-05 11:20:00,61.34,61.42,61.34,61.39,27900.0,40.0458,40.098,40.0458,40.0784,27900.0
2010-04-05 11:25:00,61.38,61.47,61.37,61.47,17200.0,40.0719,40.1306,40.0653,40.1306,17200.0
2010-04-05 11:30:00,61.48,61.49,61.36,61.39,44800.0,40.1372,40.1437,40.0588,40.0784,44800.0
2010-04-05 11:35:00,61.38,61.4,61.29,61.32,23900.0,40.0719,40.0849,40.0131,40.0327,23900.0
2010-04-05 11:40:00,61.32,61.4,61.32,61.34,17300.0,40.0327,40.0849,40.0327,40.0458,17300.0
2010-04-05 11:45:00,61.34,61.48,61.34,61.45,19900.0,40.0458,40.1372,40.0458,40.1176,19900.0
2010-04-05 11:50:00,61.46,61.5,61.45,61.45,25400.0,40.1241,40.1502,40.1176,40.1176,25400.0
2010-04-05 11:55:00,61.45,61.46,61.4,61.44,16300.0,40.1176,40.1241,40.0849,40.111,16300.0
2010-04-05 12:00:00,61.45,61.46,61.38,61.44,20800.0,40.1176,40.1241,40.0719,40.111,20800.0
2010-04-05 12:05:00,61.45,61.47,61.43,61.46,13300.0,40.1176,40.1306,40.1045,40.1241,13300.0
2010-04-05 12:10:00,61.46,61.48,61.37,61.43,16000.0,40.1241,40.1372,40.0653,40.1045,16000.0
2010-04-05 12:15:00,61.42,61.45,61.35,61.41,13800.0,40.098,40.1176,40.0523,40.0915,13800.0
2010-04-05 12:20:00,61.41,61.43,61.37,61.39,18300.0,40.0915,40.1045,40.0653,40.0784,18300.0
2010-04-05 12:25:00,61.39,61.47,61.37,61.47,6400.0,40.0784,40.1306,40.0653,40.1306,6400.0
2010-04-05 12:30:00,61.48,61.48,61.43,61.45,13000.0,40.1372,40.1372,40.1045,40.1176,13000.0
2010-04-05 12:35:00,61.46,61.47,61.42,61.43,17000.0,40.1241,40.1306,40.098,40.1045,17000.0
2010-04-05 12:40:00,61.43,61.43,61.36,61.37,10000.0,40.1045,40.1045,40.0588,40.0653,10000.0
2010-04-05 12:45:00,61.37,61.37,61.21,61.22,16400.0,40.0653,40.0653,39.9609,39.9674,16400.0
2010-04-05 12:50:00,61.23,61.35,61.23,61.32,12000.0,39.9739,40.0523,39.9739,40.0327,12000.0
2010-04-05 12:55:00,61.32,61.34,61.26,61.28,16700.0,40.0327,40.0458,39.9935,40.0066,16700.0
2010-04-05 13:00:00,61.28,61.32,61.24,61.29,18200.0,40.0066,40.0327,39.9805,40.0131,18200.0
2010-04-05 13:05:00,61.29,61.29,61.11,61.19,17800.0,40.0131,40.0131,39.8956,39.9478,17800.0
2010-04-05 13:10:00,61.19,61.2,61.13,61.17,10500.0,39.9478,39.9544,39.9087,39.9348,10500.0
2010-04-05 13:15:00,61.17,61.19,61.13,61.14,9100.0,39.9348,39.9478,39.9087,39.9152,9100.0
2010-04-05 13:20:00,61.14,61.15,61.1,61.15,12900.0,39.9152,39.9217,39.8891,39.9217,12900.0
2010-04-05 13:25:00,61.14,61.21,61.11,61.21,14700.0,39.9152,39.9609,39.8956,39.9609,14700.0
2010-04-05 13:30:00,61.21,61.3,61.03,61.03,100600.0,39.9609,40.0196,39.8434,39.8434,100600.0
2010-04-05 13:35:00,61.19,61.23,61.13,61.23,32900.0,39.9478,39.9739,39.9087,39.9739,32900.0
2010-04-05 13:40:00,61.15,61.2,61.14,61.19,15300.0,39.9217,39.9544,39.9152,39.9478,15300.0
2010-04-05 13:45:00,61.18,61.2,61.14,61.19,54800.0,39.9413,39.9544,39.9152,39.9478,54800.0
2010-04-05 13:50:00,61.2,61.26,61.16,61.21,17500.0,39.9544,39.9935,39.9283,39.9609,17500.0
2010-04-05 13:55:00,61.19,61.19,61.14,61.14,10200.0,39.9478,39.9478,39.9152,39.9152,10200.0
2010-04-05 14:00:00,61.15,61.19,61.13,61.13,8400.0,39.9217,39.9478,39.9087,39.9087,8400.0
2010-04-05 14:05:00,61.13,61.22,61.12,61.2,11100.0,39.9087,39.9674,39.9021,39.9544,11100.0
2010-04-05 14:10:00,61.2,61.22,61.16,61.21,10500.0,39.9544,39.9674,39.9283,39.9609,10500.0
2010-04-05 14:15:00,61.21,61.23,61.19,61.22,10000.0,39.9609,39.9739,39.9478,39.9674,10000.0
2010-04-05 14:20:00,61.22,61.24,61.16,61.24,14400.0,39.9674,39.9805,39.9283,39.9805,14400.0
2010-04-05 14:25:00,61.23,61.25,61.19,61.24,13200.0,39.9739,39.987,39.9478,39.9805,13200.0
2010-04-05 14:30:00,61.24,61.3,61.21,61.27,28600.0,39.9805,40.0196,39.9609,40.0001,28600.0
2010-04-05 14:35:00,61.28,61.31,61.23,61.3,30900.0,40.0066,40.0262,39.9739,40.0196,30900.0
2010-04-05 14:40:00,61.29,61.42,61.29,61.38,30500.0,40.0131,40.098,40.0131,40.0719,30500.0
2010-04-05 14:45:00,61.38,61.39,61.31,61.36,31600.0,40.0719,40.0784,40.0262,40.0588,31600.0
2010-04-05 14:50:00,61.35,61.38,61.29,61.35,32000.0,40.0523,40.0719,40.0131,40.0523,32000.0
2010-04-05 14:55:00,61.35,61.35,61.2,61.22,35400.0,40.0523,40.0523,39.9544,39.9674,35400.0
2010-04-05 15:00:00,61.22,61.3,61.21,61.29,32700.0,39.9674,40.0196,39.9609,40.0131,32700.0
2010-04-05 15:05:00,61.28,61.3,61.17,61.17,33800.0,40.0066,40.0196,39.9348,39.9348,33800.0
2010-04-05 15:10:00,61.17,61.37,61.17,61.33,109700.0,39.9348,40.0653,39.9348,40.0392,109700.0
2010-04-05 15:15:00,61.33,61.39,61.31,61.39,53300.0,40.0392,40.0784,40.0262,40.0784,53300.0
2010-04-05 15:20:00,61.39,61.39,61.31,61.38,52100.0,40.0784,40.0784,40.0262,40.0719,52100.0
2010-04-05 15:25:00,61.38,61.44,61.37,61.4,31000.0,40.0719,40.111,40.0653,40.0849,31000.0
2010-04-05 15:30:00,61.39,61.5,61.35,61.45,130600.0,40.0784,40.1502,40.0523,40.1176,130600.0
2010-04-05 15:35:00,61.45,61.47,61.43,61.44,80200.0,40.1176,40.1306,40.1045,40.111,80200.0
2010-04-05 15:40:00,61.44,61.5,61.44,61.49,52400.0,40.111,40.1502,40.111,40.1437,52400.0
2010-04-05 15:45:00,61.48,61.56,61.48,61.52,101500.0,40.1372,40.1894,40.1372,40.1633,101500.0
2010-04-05 15:50:00,61.52,61.64,61.52,61.63,111300.0,40.1633,40.2416,40.1633,40.2351,111300.0
2010-04-05 15:55:00,61.63,61.7,61.59,61.66,217600.0,40.2351,40.2808,40.209,40.2547,217600.0
2010-04-06 09:30:00,61.38,61.55,61.38,61.43,75400.0,40.0719,40.1829,40.0719,40.1045,75400.0
2010-04-06 09:35:00,61.42,61.8,61.37,61.76,71400.0,40.098,40.3461,40.0653,40.32,71400.0
2010-04-06 09:40:00,61.76,61.77,61.53,61.6,32200.0,40.32,40.3265,40.1698,40.2155,32200.0
2010-04-06 09:45:00,61.6,61.8,61.59,61.78,40700.0,40.2155,40.3461,40.209,40.333,40700.0
2010-04-06 09:50:00,61.8,61.81,61.56,61.81,39300.0,40.3461,40.3526,40.1894,40.3526,39300.0
2010-04-06 09:55:00,61.81,61.96,61.81,61.94,48600.0,40.3526,40.4505,40.3526,40.4375,48600.0
2010-04-06 10:00:00,61.92,61.96,61.85,61.95,44500.0,40.4244,40.4505,40.3787,40.444,44500.0
2010-04-06 10:05:00,61.95,62.15,61.92,61.97,144600.0,40.444,40.5746,40.4244,40.4571,144600.0
2010-04-06 10:10:00,61.97,62.36,61.95,62.29,82300.0,40.4571,40.7117,40.444,40.666,82300.0
2010-04-06 10:15:00,62.29,62.39,62.16,62.17,38600.0,40.666,40.7313,40.5811,40.5876,38600.0
2010-04-06 10:20:00,62.18,62.2,62.09,62.09,34600.0,40.5942,40.6072,40.5354,40.5354,34600.0
2010-04-06 10:25:00,62.09,62.12,62.03,62.05,43900.0,40.5354,40.555,40.4962,40.5093,43900.0
2010-04-06 10:30:00,62.05,62.19,62.02,62.12,73000.0,40.5093,40.6007,40.4897,40.555,73000.0
2010-04-06 10:35:00,62.12,62.18,62.02,62.13,55700.0,40.555,40.5942,40.4897,40.5615,55700.0
2010-04-06 10:40:00,62.13,62.17,62.06,62.13,41100.0,40.5615,40.5876,40.5158,40.5615,41100.0
2010-04-06 10:45:00,62.17,62.18,62.05,62.08,26100.0,40.5876,40.5942,40.5093,40.5289,26100.0
2010-04-06 10:50:00,62.08,62.11,62.06,62.07,17200.0,40.5289,40.5485,40.5158,40.5223,17200.0
2010-04-06 10:55:00,62.08,62.12,62.06,62.08,45700.0,40.5289,40.555,40.5158,40.5289,45700.0
2010-04-06 11:00:00,62.09,62.11,61.95,62.01,65800.0,40.5354,40.5485,40.444,40.4832,65800.0
2010-04-06 11:05:00,62.01,62.04,61.97,62.03,21100.0,40.4832,40.5028,40.4571,40.4962,21100.0
2010-04-06 11:10:00,62.02,62.03,61.95,61.99,43700.0,40.4897,40.4962,40.444,40.4701,43700.0
2010-04-06 11:15:00,61.97,62.08,61.95,62.07,33800.0,40.4571,40.5289,40.444,40.5223,33800.0
2010-04-06 11:20:00,62.08,62.12,61.98,62.0,38800.0,40.5289,40.555,40.4636,40.4766,38800.0
2010-04-06 11:25:00,62.0,62.16,61.99,62.07,54300.0,40.4766,40.5811,40.4701,40.5223,54300.0
2010-04-06 11:30:00,62.08,62.09,62.02,62.04,31400.0,40.5289,40.5354,40.4897,40.5028,31400.0
2010-04-06 11:35:00,62.04,62.06,61.96,61.98,62800.0,40.5028,40.5158,40.4505,40.4636,62800.0
2010-04-06 11:40:00,61.98,62.04,61.98,62.02,27800.0,40.4636,40.5028,40.4636,40.4897,27800.0
2010-04-06 11:45:00,62.02,62.08,62.01,62.03,26800.0,40.4897,40.5289,40.4832,40.4962,26800.0
2010-04-06 11:50:00,62.02,62.04,61.91,61.91,26100.0,40.4897,40.5028,40.4179,40.4179,26100.0
2010-04-06 11:55:00,61.9,61.92,61.82,61.92,22200.0,40.4114,40.4244,40.3591,40.4244,22200.0
2010-04-06 12:00:00,61.93,62.01,61.93,62.0,21300.0,40.4309,40.4832,40.4309,40.4766,21300.0
2010-04-06 12:05:00,62.0,62.04,62.0,62.03,17100.0,40.4766,40.5028,40.4766,40.4962,17100.0
2010-04-06 12:10:00,62.03,62.03,61.96,61.97,9600.0,40.4962,40.4962,40.4505,40.4571,9600.0
2010-04-06 12:15:00,61.98,62.0,61.96,61.99,15800.0,40.4636,40.4766,40.4505,40.4701,15800.0
2010-04-06 12:20:00,61.99,61.99,61.95,61.96,9500.0,40.4701,40.4701,40.444,40.4505,9500.0
2010-04-06 12:25:00,61.96,61.97,61.9,61.97,18900.0,40.4505,40.4571,40.4114,40.4571,18900.0
2010-04-06 12:30:00,61.98,62.0,61.91,61.91,14600.0,40.4636,40.4766,40.4179,40.4179,14600.0
2010-04-06 12:35:00,61.91,61.91,61.8,61.87,23700.0,40.4179,40.4179,40.3461,40.3918,23700.0
2010-04-06 12:40:00,61.86,61.9,61.79,61.8,23000.0,40.3852,40.4114,40.3395,40.3461,23000.0
2010-04-06 12:45:00,61.79,61.88,61.79,61.8,25800.0,40.3395,40.3983,40.3395,40.3461,25800.0
2010-04-06 12:50:00,61.79,61.8,61.74,61.77,17100.0,40.3395,40.3461,40.3069,40.3265,17100.0
2010-04-06 12:55:00,61.76,61.87,61.76,61.87,22900.0,40.32,40.3918,40.32,40.3918,22900.0
2010-04-06 13:00:00,61.88,62.01,61.88,61.99,51700.0,40.3983,40.4832,40.3983,40.4701,51700.0
2010-04-06 13:05:00,61.98,62.0,61.96,61.98,64200.0,40.4636,40.4766,40.4505,40.4636,64200.0
2010-04-06 13:10:00,61.98,62.0,61.97,61.98,17400.0,40.4636,40.4766,40.4571,40.4636,17400.0
2010-04-06 13:15:00,61.99,62.0,61.97,62.0,9900.0,40.4701,40.4766,40.4571,40.4766,9900.0
2010-04-06 13:20:00,61.99,62.0,61.99,62.0,12000.0,40.4701,40.4766,40.4701,40.4766,12000.0
2010-04-06 13:25:00,61.99,62.01,61.97,61.98,31600.0,40.4701,40.4832,40.4571,40.4636,31600.0
2010-04-06 13:30:00,61.98,61.99,61.95,61.99,19600.0,40.4636,40.4701,40.444,40.4701,19600.0
2010-04-06 13:35:00,61.98,61.98,61.9,61.9,19100.0,40.4636,40.4636,40.4114,40.4114,19100.0
2010-04-06 13:40:00,61.92,62.0,61.88,62.0,42600.0,40.4244,40.4766,40.3983,40.4766,42600.0
2010-04-06 13:45:00,61.99,61.99,61.94,61.96,16600.0,40.4701,40.4701,40.4375,40.4505,16600.0
2010-04-06 13:50:00,61.97,62.02,61.93,61.97,26900.0,40.4571,40.4897,40.4309,40.4571,26900.0
2010-04-06 13:55:00,61.96,62.01,61.93,61.96,15400.0,40.4505,40.4832,40.4309,40.4505,15400.0
2010-04-06 14:00:00,61.95,62.06,61.91,62.04,59400.0,40.444,40.5158,40.4179,40.5028,59400.0
2010-04-06 14:05:00,62.05,62.17,62.02,62.14,50800.0,40.5093,40.5876,40.4897,40.568,50800.0
2010-04-06 14:10:00,62.14,62.17,62.08,62.14,14000.0,40.568,40.5876,40.5289,40.568,14000.0
2010-04-06 14:15:00,62.14,62.22,62.14,62.22,17500.0,40.568,40.6203,40.568,40.6203,17500.0
2010-04-06 14:20:00,62.22,62.28,62.19,62.22,60500.0,40.6203,40.6594,40.6007,40.6203,60500.0
2010-04-06 14:25:00,62.21,62.33,62.17,62.33,38600.0,40.6137,40.6921,40.5876,40.6921,38600.0
2010-04-06 14:30:00,62.33,62.5,62.33,62.49,71400.0,40.6921,40.8031,40.6921,40.7965,71400.0
2010-04-06 14:35:00,62.49,62.57,62.42,62.55,70700.0,40.7965,40.8488,40.7508,40.8357,70700.0
2010-04-06 14:40:00,62.55,62.61,62.52,62.54,48400.0,40.8357,40.8749,40.8161,40.8292,48400.0
2010-04-06 14:45:00,62.54,62.54,62.48,62.5,40600.0,40.8292,40.8292,40.79,40.8031,40600.0
2010-04-06 14:50:00,62.49,62.62,62.49,62.58,49900.0,40.7965,40.8814,40.7965,40.8553,49900.0
2010-04-06 14:55:00,62.58,62.59,62.55,62.58,17900.0,40.8553,40.8618,40.8357,40.8553,17900.0
2010-04-06 15:00:00,62.59,62.65,62.58,62.58,37300.0,40.8618,40.901,40.8553,40.8553,37300.0
2010-04-06 15:05:00,62.58,62.62,62.57,62.61,42100.0,40.8553,40.8814,40.8488,40.8749,42100.0
2010-04-06 15:10:00,62.62,62.62,62.55,62.57,31200.0,40.8814,40.8814,40.8357,40.8488,31200.0
2010-04-06 15:15:00,62.58,62.64,62.57,62.58,39200.0,40.8553,40.8945,40.8488,40.8553,39200.0
2010-04-06 15:20:00,62.58,62.62,62.55,62.55,55300.0,40.8553,40.8814,40.8357,40.8357,55300.0
2010-04-06 15:25:00,62.54,62.58,62.49,62.5,50600.0,40.8292,40.8553,40.7965,40.8031,50600.0
2010-04-06 15:30:00,62.5,62.57,62.45,62.45,101300.0,40.8031,40.8488,40.7704,40.7704,101300.0
2010-04-06 15:35:00,62.45,62.58,62.43,62.55,64800.0,40.7704,40.8553,40.7574,40.8357,64800.0
2010-04-06 15:40:00,62.54,62.63,62.52,62.62,86100.0,40.8292,40.8879,40.8161,40.8814,86100.0
2010-04-06 15:45:00,62.63,62.63,62.58,62.6,102500.0,40.8879,40.8879,40.8553,40.8684,102500.0
2010-04-06 15:50:00,62.6,62.61,62.52,62.58,148600.0,40.8684,40.8749,40.8161,40.8553,148600.0
2010-04-06 15:55:00,62.58,62.62,62.56,62.57,135900.0,40.8553,40.8814,40.8422,40.8488,135900.0
2010-04-07 09:30:00,62.69,63.34,62.57,63.22,106200.0,40.9271,41.3515,40.8488,41.2731,106200.0
2010-04-07 09:35:00,63.22,63.31,62.97,63.23,128500.0,41.2731,41.3319,41.1099,41.2796,128500.0
2010-04-07 09:40:00,63.23,63.34,63.17,63.28,81000.0,41.2796,41.3515,41.2405,41.3123,81000.0
2010-04-07 09:45:00,63.3,63.35,62.63,62.64,202900.0,41.3253,41.358,40.8879,40.8945,202900.0
2010-04-07 09:50:00,62.64,62.97,62.4,62.91,184500.0,40.8945,41.1099,40.7378,41.0707,184500.0
2010-04-07 09:55:00,62.88,63.04,62.81,63.0,54600.0,41.0512,41.1556,41.0055,41.1295,54600.0
2010-04-07 10:00:00,62.99,63.05,62.93,62.99,52300.0,41.123,41.1621,41.0838,41.123,52300.0
2010-04-07 10:05:00,62.97,63.01,62.7,62.7,71000.0,41.1099,41.136,40.9336,40.9336,71000.0
2010-04-07 10:10:00,62.71,62.77,62.69,62.74,41400.0,40.9402,40.9793,40.9271,40.9598,41400.0
2010-04-07 10:15:00,62.74,62.85,62.71,62.76,47500.0,40.9598,41.0316,40.9402,40.9728,47500.0
2010-04-07 10:20:00,62.75,62.78,62.62,62.67,52100.0,40.9663,40.9859,40.8814,40.9141,52100.0
2010-04-07 10:25:00,62.68,62.72,62.63,62.67,31600.0,40.9206,40.9467,40.8879,40.9141,31600.0
2010-04-07 10:30:00,62.66,62.7,62.62,62.67,36700.0,40.9075,40.9336,40.8814,40.9141,36700.0
2010-04-07 10:35:00,62.67,62.72,62.62,62.62,44200.0,40.9141,40.9467,40.8814,40.8814,44200.0
2010-04-07 10:40:00,62.6,62.61,62.47,62.5,61500.0,40.8684,40.8749,40.7835,40.8031,61500.0
2010-04-07 10:45:00,62.5,62.53,62.45,62.52,72000.0,40.8031,40.8227,40.7704,40.8161,72000.0
2010-04-07 10:50:00,62.51,62.53,62.45,62.5,38300.0,40.8096,40.8227,40.7704,40.8031,38300.0
2010-04-07 10:55:00,62.5,62.54,62.45,62.48,52400.0,40.8031,40.8292,40.7704,40.79,52400.0
2010-04-07 11:00:00,62.48,62.49,62.18,62.27,114600.0,40.79,40.7965,40.5942,40.6529,114600.0
2010-04-07 11:05:00,62.26,62.45,62.23,62.44,125500.0,40.6464,40.7704,40.6268,40.7639,125500.0
2010-04-07 11:10:00,62.43,62.58,62.42,62.53,113800.0,40.7574,40.8553,40.7508,40.8227,113800.0
2010-04-07 11:15:00,62.54,62.55,62.41,62.42,69900.0,40.8292,40.8357,40.7443,40.7508,69900.0
2010-04-07 11:20:00,62.42,62.43,62.29,62.29,43000.0,40.7508,40.7574,40.666,40.666,43000.0
2010-04-07 11:25:00,62.29,62.43,62.22,62.4,33200.0,40.666,40.7574,40.6203,40.7378,33200.0
2010-04-07 11:30:00,62.4,62.46,62.36,62.4,23000.0,40.7378,40.777,40.7117,40.7378,23000.0
2010-04-07 11:35:00,62.39,62.4,62.28,62.33,37300.0,40.7313,40.7378,40.6594,40.6921,37300.0
2010-04-07 11:40:00,62.3,62.32,62.21,62.27,27800.0,40.6725,40.6856,40.6137,40.6529,27800.0
2010-04-07 11:45:00,62.28,62.33,62.22,62.32,26600.0,40.6594,40.6921,40.6203,40.6856,26600.0
2010-04-07 11:50:00,62.31,62.58,62.27,62.56,77700.0,40.679,40.8553,40.6529,40.8422,77700.0
2010-04-07 11:55:00,62.56,62.58,62.47,62.47,19600.0,40.8422,40.8553,40.7835,40.7835,19600.0
2010-04-07 12:00:00,62.45,62.51,62.43,62.49,36200.0,40.7704,40.8096,40.7574,40.7965,36200.0
2010-04-07 12:05:00,62.49,62.57,62.43,62.54,47400.0,40.7965,40.8488,40.7574,40.8292,47400.0
2010-04-07 12:10:00,62.55,62.66,62.54,62.65,57500.0,40.8357,40.9075,40.8292,40.901,57500.0
2010-04-07 12:15:00,62.64,62.66,62.59,62.62,36700.0,40.8945,40.9075,40.8618,40.8814,36700.0
2010-04-07 12:20:00,62.63,62.64,62.58,62.58,18400.0,40.8879,40.8945,40.8553,40.8553,18400.0
2010-04-07 12:25:00,62.57,62.71,62.56,62.7,60200.0,40.8488,40.9402,40.8422,40.9336,60200.0
2010-04-07 12:30:00,62.7,62.71,62.63,62.69,16200.0,40.9336,40.9402,40.8879,40.9271,16200.0
2010-04-07 12:35:00,62.69,62.75,62.68,62.73,21800.0,40.9271,40.9663,40.9206,40.9532,21800.0
2010-04-07 12:40:00,62.73,62.81,62.72,62.79,24900.0,40.9532,41.0055,40.9467,40.9924,24900.0
2010-04-07 12:45:00,62.79,62.8,62.73,62.73,12000.0,40.9924,40.9989,40.9532,40.9532,12000.0
2010-04-07 12:50:00,62.72,62.75,62.69,62.73,22200.0,40.9467,40.9663,40.9271,40.9532,22200.0
2010-04-07 12:55:00,62.72,62.82,62.71,62.82,17800.0,40.9467,41.012,40.9402,41.012,17800.0
2010-04-07 13:00:00,62.82,63.06,62.82,63.02,55000.0,41.012,41.1687,41.012,41.1425,55000.0
2010-04-07 13:05:00,63.02,63.03,62.95,62.95,18700.0,41.1425,41.1491,41.0969,41.0969,18700.0
2010-04-07 13:10:00,62.95,63.04,62.95,62.98,21300.0,41.0969,41.1556,41.0969,41.1164,21300.0
2010-04-07 13:15:00,62.98,62.98,62.94,62.96,12000.0,41.1164,41.1164,41.0903,41.1034,12000.0
2010-04-07 13:20:00,62.97,63.07,62.96,63.05,23700.0,41.1099,41.1752,41.1034,41.1621,23700.0
2010-04-07 13:25:00,63.06,63.16,63.06,63.12,32300.0,41.1687,41.2339,41.1687,41.2078,32300.0
2010-04-07 13:30:00,63.14,63.14,63.09,63.1,8700.0,41.2209,41.2209,41.1882,41.1948,8700.0
2010-04-07 13:35:00,63.09,63.09,63.01,63.01,12600.0,41.1882,41.1882,41.136,41.136,12600.0
2010-04-07 13:40:00,63.01,63.04,62.91,62.96,40000.0,41.136,41.1556,41.0707,41.1034,40000.0
2010-04-07 13:45:00,62.96,62.96,62.88,62.9,14400.0,41.1034,41.1034,41.0512,41.0642,14400.0
2010-04-07 13:50:00,62.88,62.95,62.88,62.95,26600.0,41.0512,41.0969,41.0512,41.0969,26600.0
2010-04-07 13:55:00,62.96,63.14,62.96,63.12,78100.0,41.1034,41.2209,41.1034,41.2078,78100.0
2010-04-07 14:00:00,63.11,63.12,62.96,62.96,55900.0,41.2013,41.2078,41.1034,41.1034,55900.0
2010-04-07 14:05:00,62.95,63.02,62.94,63.02,25600.0,41.0969,41.1425,41.0903,41.1425,25600.0
2010-04-07 14:10:00,63.02,63.05,62.88,62.88,25200.0,41.1425,41.1621,41.0512,41.0512,25200.0
2010-04-07 14:15:00,62.87,62.87,62.78,62.81,22600.0,41.0446,41.0446,40.9859,41.0055,22600.0
2010-04-07 14:20:00,62.82,62.87,62.65,62.72,34800.0,41.012,41.0446,40.901,40.9467,34800.0
2010-04-07 14:25:00,62.74,62.78,62.7,62.75,35400.0,40.9598,40.9859,40.9336,40.9663,35400.0
2010-04-07 14:30:00,62.75,62.76,62.65,62.66,30200.0,40.9663,40.9728,40.901,40.9075,30200.0
2010-04-07 14:35:00,62.65,62.71,62.64,62.66,37100.0,40.901,40.9402,40.8945,40.9075,37100.0
2010-04-07 14:40:00,62.65,62.69,62.55,62.64,38200.0,40.901,40.9271,40.8357,40.8945,38200.0
2010-04-07 14:45:00,62.65,62.74,62.61,62.61,37000.0,40.901,40.9598,40.8749,40.8749,37000.0
2010-04-07 14:50:00,62.61,62.73,62.6,62.71,38000.0,40.8749,40.9532,40.8684,40.9402,38000.0
2010-04-07 14:55:00,62.71,62.74,62.63,62.72,35100.0,40.9402,40.9598,40.8879,40.9467,35100.0
2010-04-07 15:00:00,62.7,62.7,62.44,62.53,56300.0,40.9336,40.9336,40.7639,40.8227,56300.0
2010-04-07 15:05:00,62.53,62.54,62.31,62.33,56300.0,40.8227,40.8292,40.679,40.6921,56300.0
2010-04-07 15:10:00,62.34,62.34,62.2,62.24,92200.0,40.6986,40.6986,40.6072,40.6333,92200.0
2010-04-07 15:15:00,62.24,62.36,62.12,62.34,91400.0,40.6333,40.7117,40.555,40.6986,91400.0
2010-04-07 15:20:00,62.34,62.4,62.26,62.26,47900.0,40.6986,40.7378,40.6464,40.6464,47900.0
2010-04-07 15:25:00,62.27,62.38,62.26,62.28,38000.0,40.6529,40.7247,40.6464,40.6594,38000.0
2010-04-07 15:30:00,62.27,62.32,62.24,62.28,48900.0,40.6529,40.6856,40.6333,40.6594,48900.0
2010-04-07 15:35:00,62.28,62.35,62.16,62.32,67900.0,40.6594,40.7051,40.5811,40.6856,67900.0
2010-04-07 15:40:00,62.32,62.32,62.2,62.23,58900.0,40.6856,40.6856,40.6072,40.6268,58900.0
2010-04-07 15:45:00,62.23,62.39,62.23,62.36,77300.0,40.6268,40.7313,40.6268,40.7117,77300.0
2010-04-07 15:50:00,62.36,62.45,62.35,62.39,104000.0,40.7117,40.7704,40.7051,40.7313,104000.0
2010-04-07 15:55:00,62.38,62.49,62.38,62.48,120300.0,40.7247,40.7965,40.7247,40.79,120300.0
2010-04-08 09:30:00,62.36,62.6,62.19,62.6,62000.0,40.7117,40.8684,40.6007,40.8684,62000.0
2010-04-08 09:35:00,62.58,62.8,62.41,62.77,219400.0,40.8553,40.9989,40.7443,40.9793,219400.0
2010-04-08 09:40:00,62.76,63.2,62.73,63.07,244200.0,40.9728,41.2601,40.9532,41.1752,244200.0
2010-04-08 09:45:00,63.08,63.08,62.81,62.84,150700.0,41.1817,41.1817,41.0055,41.025,150700.0
2010-04-08 09:50:00,62.83,63.0,62.77,62.88,111400.0,41.0185,41.1295,40.9793,41.0512,111400.0
2010-04-08 09:55:00,62.88,63.02,62.86,63.01,131600.0,41.0512,41.1425,41.0381,41.136,131600.0
2010-04-08 10:00:00,63.0,63.16,62.96,62.97,96100.0,41.1295,41.2339,41.1034,41.1099,96100.0
2010-04-08 10:05:00,62.95,63.05,62.85,62.88,57200.0,41.0969,41.1621,41.0316,41.0512,57200.0
2010-04-08 10:10:00,62.88,63.21,62.87,63.07,128400.0,41.0512,41.2666,41.0446,41.1752,128400.0
2010-04-08 10:15:00,63.07,63.09,62.91,63.01,155300.0,41.1752,41.1882,41.0707,41.136,155300.0
2010-04-08 10:20:00,63.02,63.02,62.87,63.01,45400.0,41.1425,41.1425,41.0446,41.136,45400.0
2010-04-08 10:25:00,63.01,63.07,62.95,63.0,26400.0,41.136,41.1752,41.0969,41.1295,26400.0
2010-04-08 10:30:00,62.99,63.12,62.96,63.04,35500.0,41.123,41.2078,41.1034,41.1556,35500.0
2010-04-08 10:35:00,63.05,63.14,63.02,63.06,29400.0,41.1621,41.2209,41.1425,41.1687,29400.0
2010-04-08 10:40:00,63.06,63.21,63.06,63.18,27200.0,41.1687,41.2666,41.1687,41.247,27200.0
2010-04-08 10:45:00,63.17,63.32,63.17,63.27,54400.0,41.2405,41.3384,41.2405,41.3058,54400.0
2010-04-08 10:50:00,63.29,63.49,63.28,63.48,93100.0,41.3188,41.4494,41.3123,41.4429,93100.0
2010-04-08 10:55:00,63.47,63.49,63.15,63.15,59700.0,41.4363,41.4494,41.2274,41.2274,59700.0
2010-04-08 11:00:00,63.16,63.19,63.07,63.18,36100.0,41.2339,41.2535,41.1752,41.247,36100.0
2010-04-08 11:05:00,63.19,63.35,63.18,63.25,75200.0,41.2535,41.358,41.247,41.2927,75200.0
2010-04-08 11:10:00,63.25,63.31,63.24,63.29,64900.0,41.2927,41.3319,41.2862,41.3188,64900.0
2010-04-08 11:15:00,63.31,63.32,63.21,63.26,57400.0,41.3319,41.3384,41.2666,41.2992,57400.0
2010-04-08 11:20:00,63.27,63.3,63.23,63.26,87700.0,41.3058,41.3253,41.2796,41.2992,87700.0
2010-04-08 11:25:00,63.26,63.44,63.26,63.41,40900.0,41.2992,41.4167,41.2992,41.3972,40900.0
2010-04-08 11:30:00,63.41,63.53,63.4,63.53,25300.0,41.3972,41.4755,41.3906,41.4755,25300.0
2010-04-08 11:35:00,63.53,63.8,63.53,63.79,59200.0,41.4755,41.6518,41.4755,41.6452,59200.0
2010-04-08 11:40:00,63.79,63.91,63.78,63.87,61700.0,41.6452,41.7236,41.6387,41.6975,61700.0
2010-04-08 11:45:00,63.85,63.89,63.82,63.88,57400.0,41.6844,41.7105,41.6648,41.704,57400.0
2010-04-08 11:50:00,63.88,63.88,63.74,63.75,61200.0,41.704,41.704,41.6126,41.6191,61200.0
2010-04-08 11:55:00,63.75,63.79,63.7,63.76,42800.0,41.6191,41.6452,41.5865,41.6257,42800.0
2010-04-08 12:00:00,63.77,63.77,63.65,63.71,35200.0,41.6322,41.6322,41.5538,41.593,35200.0
2010-04-08 12:05:00,63.7,63.81,63.69,63.76,25700.0,41.5865,41.6583,41.58,41.6257,25700.0
2010-04-08 12:10:00,63.73,63.82,63.71,63.79,44300.0,41.6061,41.6648,41.593,41.6452,44300.0
2010-04-08 12:15:00,63.79,63.81,63.75,63.76,67700.0,41.6452,41.6583,41.6191,41.6257,67700.0
2010-04-08 12:20:00,63.75,63.82,63.74,63.8,66000.0,41.6191,41.6648,41.6126,41.6518,66000.0
2010-04-08 12:25:00,63.81,63.89,63.76,63.88,81300.0,41.6583,41.7105,41.6257,41.704,81300.0
2010-04-08 12:30:00,63.89,64.05,63.89,63.97,101000.0,41.7105,41.815,41.7105,41.7628,101000.0
2010-04-08 12:35:00,63.99,64.22,63.97,64.11,53900.0,41.7758,41.926,41.7628,41.8542,53900.0
2010-04-08 12:40:00,64.11,64.23,63.93,63.97,66200.0,41.8542,41.9325,41.7366,41.7628,66200.0
2010-04-08 12:45:00,63.98,64.12,63.89,64.09,89100.0,41.7693,41.8607,41.7105,41.8411,89100.0
2010-04-08 12:50:00,64.09,64.12,64.04,64.12,48000.0,41.8411,41.8607,41.8085,41.8607,48000.0
2010-04-08 12:55:00,64.13,64.32,64.1,64.32,49200.0,41.8672,41.9913,41.8476,41.9913,49200.0
2010-04-08 13:00:00,64.32,64.46,64.32,64.45,118700.0,41.9913,42.0827,41.9913,42.0761,118700.0
2010-04-08 13:05:00,64.45,64.47,64.21,64.24,88700.0,42.0761,42.0892,41.9194,41.939,88700.0
2010-04-08 13:10:00,64.25,64.36,64.22,64.36,32800.0,41.9456,42.0174,41.926,42.0174,32800.0
2010-04-08 13:15:00,64.36,64.44,64.32,64.33,114300.0,42.0174,42.0696,41.9913,41.9978,114300.0
2010-04-08 13:20:00,64.33,64.4,64.26,64.37,47500.0,41.9978,42.0435,41.9521,42.0239,47500.0
2010-04-08 13:25:00,64.38,64.41,64.35,64.38,32700.0,42.0304,42.05,42.0108,42.0304,32700.0
2010-04-08 13:30:00,64.37,64.47,64.36,64.45,23100.0,42.0239,42.0892,42.0174,42.0761,23100.0
2010-04-08 13:35:00,64.44,64.45,64.4,64.45,53500.0,42.0696,42.0761,42.0435,42.0761,53500.0
2010-04-08 13:40:00,64.45,64.57,64.43,64.57,122900.0,42.0761,42.1545,42.0631,42.1545,122900.0
2010-04-08 13:45:00,64.57,64.77,64.54,64.69,92200.0,42.1545,42.285,42.1349,42.2328,92200.0
2010-04-08 13:50:00,64.7,64.71,64.56,64.6,69400.0,42.2393,42.2459,42.1479,42.1741,69400.0
2010-04-08 13:55:00,64.61,64.62,64.49,64.49,45700.0,42.1806,42.1871,42.1022,42.1022,45700.0
2010-04-08 14:00:00,64.49,64.51,64.36,64.39,43900.0,42.1022,42.1153,42.0174,42.037,43900.0
2010-04-08 14:05:00,64.39,64.39,64.24,64.25,20300.0,42.037,42.037,41.939,41.9456,20300.0
2010-04-08 14:10:00,64.25,64.31,64.15,64.3,66700.0,41.9456,41.9847,41.8803,41.9782,66700.0
2010-04-08 14:15:00,64.32,64.4,64.28,64.4,34600.0,41.9913,42.0435,41.9651,42.0435,34600.0
2010-04-08 14:20:00,64.39,64.43,64.32,64.36,29000.0,42.037,42.0631,41.9913,42.0174,29000.0
2010-04-08 14:25:00,64.36,64.5,64.35,64.48,36200.0,42.0174,42.1088,42.0108,42.0957,36200.0
2010-04-08 14:30:00,64.48,64.52,64.44,64.46,55800.0,42.0957,42.1218,42.0696,42.0827,55800.0
2010-04-08 14:35:00,64.47,64.5,64.36,64.37,83000.0,42.0892,42.1088,42.0174,42.0239,83000.0
2010-04-08 14:40:00,64.37,64.44,64.33,64.39,75500.0,42.0239,42.0696,41.9978,42.037,75500.0
2010-04-08 14:45:00,64.38,64.42,64.34,64.4,67700.0,42.0304,42.0565,42.0043,42.0435,67700.0
2010-04-08 14:50:00,64.39,64.4,64.28,64.28,86000.0,42.037,42.0435,41.9651,41.9651,86000.0
2010-04-08 14:55:00,64.28,64.29,64.15,64.17,27400.0,41.9651,41.9717,41.8803,41.8933,27400.0
2010-04-08 15:00:00,64.17,64.33,64.17,64.33,50600.0,41.8933,41.9978,41.8933,41.9978,50600.0
2010-04-08 15:05:00,64.34,64.35,64.19,64.19,37200.0,42.0043,42.0108,41.9064,41.9064,37200.0
2010-04-08 15:10:00,64.18,64.19,64.08,64.08,45800.0,41.8999,41.9064,41.8346,41.8346,45800.0
2010-04-08 15:15:00,64.08,64.19,64.07,64.17,43100.0,41.8346,41.9064,41.828,41.8933,43100.0
2010-04-08 15:20:00,64.18,64.33,64.18,64.33,56000.0,41.8999,41.9978,41.8999,41.9978,56000.0
2010-04-08 15:25:00,64.33,64.34,64.2,64.2,43100.0,41.9978,42.0043,41.9129,41.9129,43100.0
2010-04-08 15:30:00,64.21,64.23,64.13,64.2,54800.0,41.9194,41.9325,41.8672,41.9129,54800.0
2010-04-08 15:35:00,64.2,64.27,64.12,64.12,80500.0,41.9129,41.9586,41.8607,41.8607,80500.0
2010-04-08 15:40:00,64.13,64.23,64.11,64.17,95800.0,41.8672,41.9325,41.8542,41.8933,95800.0
2010-04-08 15:45:00,64.17,64.28,64.15,64.27,173400.0,41.8933,41.9651,41.8803,41.9586,173400.0
2010-04-08 15:50:00,64.26,64.28,64.12,64.12,172000.0,41.9521,41.9651,41.8607,41.8607,172000.0
2010-04-08 15:55:00,64.13,64.14,64.02,64.1,269800.0,41.8672,41.8737,41.7954,41.8476,269800.0
2010-04-09 09:30:00,64.36,64.36,63.86,64.06,90200.0,42.0822,42.0822,41.7553,41.8861,90200.0
2010-04-09 09:35:00,64.07,64.34,64.06,64.22,92100.0,41.8926,42.0691,41.8861,41.9907,92100.0
2010-04-09 09:40:00,64.22,64.38,64.15,64.21,236500.0,41.9907,42.0953,41.9449,41.9841,236500.0
2010-04-09 09:45:00,64.21,64.3,64.02,64.08,218200.0,41.9841,42.043,41.8599,41.8991,218200.0
2010-04-09 09:50:00,64.08,64.09,63.83,63.95,258000.0,41.8991,41.9057,41.7357,41.8141,258000.0
2010-04-09 09:55:00,63.95,64.07,63.95,64.03,81000.0,41.8141,41.8926,41.8141,41.8664,81000.0
2010-04-09 10:00:00,64.05,64.06,63.91,63.91,48400.0,41.8795,41.8861,41.788,41.788,48400.0
2010-04-09 10:05:00,63.91,63.93,63.74,63.85,100500.0,41.788,41.8011,41.6768,41.7487,100500.0
2010-04-09 10:10:00,63.85,63.97,63.67,63.7,56900.0,41.7487,41.8272,41.631,41.6507,56900.0
2010-04-09 10:15:00,63.66,63.79,63.58,63.75,59600.0,41.6245,41.7095,41.5722,41.6834,59600.0
2010-04-09 10:20:00,63.77,63.8,63.6,63.7,66700.0,41.6964,41.716,41.5853,41.6507,66700.0
2010-04-09 10:25:00,63.7,63.83,63.51,63.58,144100.0,41.6507,41.7357,41.5264,41.5722,144100.0
2010-04-09 10:30:00,63.59,63.67,63.49,63.51,39400.0,41.5787,41.631,41.5134,41.5264,39400.0
2010-04-09 10:35:00,63.51,63.72,63.5,63.72,39900.0,41.5264,41.6637,41.5199,41.6637,39900.0
2010-04-09 10:40:00,63.72,63.94,63.71,63.85,73800.0,41.6637,41.8076,41.6572,41.7487,73800.0
2010-04-09 10:45:00,63.84,63.92,63.74,63.91,35200.0,41.7422,41.7945,41.6768,41.788,35200.0
2010-04-09 10:50:00,63.92,63.97,63.76,63.76,75800.0,41.7945,41.8272,41.6899,41.6899,75800.0
2010-04-09 10:55:00,63.77,64.0,63.58,63.58,137300.0,41.6964,41.8468,41.5722,41.5722,137300.0
2010-04-09 11:00:00,63.59,63.73,63.53,63.69,35800.0,41.5787,41.6703,41.5395,41.6441,35800.0
2010-04-09 11:05:00,63.69,64.02,63.68,63.93,62700.0,41.6441,41.8599,41.6376,41.8011,62700.0
2010-04-09 11:10:00,63.94,64.07,63.82,64.07,34600.0,41.8076,41.8926,41.7291,41.8926,34600.0
2010-04-09 11:15:00,64.06,64.1,63.96,63.97,22400.0,41.8861,41.9122,41.8207,41.8272,22400.0
2010-04-09 11:20:00,63.97,64.09,63.91,64.09,24400.0,41.8272,41.9057,41.788,41.9057,24400.0
2010-04-09 11:25:00,64.09,64.15,64.04,64.15,19200.0,41.9057,41.9449,41.873,41.9449,19200.0
2010-04-09 11:30:00,64.14,64.19,63.94,63.94,26700.0,41.9384,41.9711,41.8076,41.8076,26700.0
2010-04-09 11:35:00,63.96,64.03,63.91,63.98,17200.0,41.8207,41.8664,41.788,41.8337,17200.0
2010-04-09 11:40:00,63.97,64.23,63.94,64.17,21100.0,41.8272,41.9972,41.8076,41.958,21100.0
2010-04-09 11:45:00,64.18,64.23,64.13,64.19,26900.0,41.9645,41.9972,41.9318,41.9711,26900.0
2010-04-09 11:50:00,64.18,64.34,64.16,64.34,40900.0,41.9645,42.0691,41.9514,42.0691,40900.0
2010-04-09 11:55:00,64.34,64.35,64.18,64.27,44200.0,42.0691,42.0757,41.9645,42.0234,44200.0
2010-04-09 12:00:00,64.27,64.29,64.14,64.14,17100.0,42.0234,42.0364,41.9384,41.9384,17100.0
2010-04-09 12:05:00,64.12,64.32,64.09,64.25,68500.0,41.9253,42.0561,41.9057,42.0103,68500.0
2010-04-09 12:10:00,64.24,64.26,64.01,64.05,53200.0,42.0037,42.0168,41.8534,41.8795,53200.0
2010-04-09 12:15:00,64.05,64.18,64.05,64.18,12500.0,41.8795,41.9645,41.8795,41.9645,12500.0
2010-04-09 12:20:00,64.2,64.3,64.14,64.26,32500.0,41.9776,42.043,41.9384,42.0168,32500.0
2010-04-09 12:25:00,64.25,64.25,64.18,64.22,23100.0,42.0103,42.0103,41.9645,41.9907,23100.0
2010-04-09 12:30:00,64.2,64.27,64.16,64.17,23400.0,41.9776,42.0234,41.9514,41.958,23400.0
2010-04-09 12:35:00,64.18,64.19,64.14,64.14,23600.0,41.9645,41.9711,41.9384,41.9384,23600.0
2010-04-09 12:40:00,64.14,64.28,64.08,64.19,97000.0,41.9384,42.0299,41.8991,41.9711,97000.0
2010-04-09 12:45:00,64.18,64.19,64.1,64.11,11600.0,41.9645,41.9711,41.9122,41.9187,11600.0
2010-04-09 12:50:00,64.11,64.13,64.0,64.0,31300.0,41.9187,41.9318,41.8468,41.8468,31300.0
2010-04-09 12:55:00,64.02,64.06,63.91,63.94,25000.0,41.8599,41.8861,41.788,41.8076,25000.0
2010-04-09 13:00:00,63.95,64.04,63.93,64.02,25600.0,41.8141,41.873,41.8011,41.8599,25600.0
2010-04-09 13:05:00,64.0,64.08,63.97,64.03,33000.0,41.8468,41.8991,41.8272,41.8664,33000.0
2010-04-09 13:10:00,64.03,64.25,64.0,64.24,41000.0,41.8664,42.0103,41.8468,42.0037,41000.0
2010-04-09 13:15:00,64.24,64.35,64.19,64.32,49200.0,42.0037,42.0757,41.9711,42.0561,49200.0
2010-04-09 13:20:00,64.32,64.35,64.27,64.27,29700.0,42.0561,42.0757,42.0234,42.0234,29700.0
2010-04-09 13:25:00,64.27,64.3,64.25,64.25,7100.0,42.0234,42.043,42.0103,42.0103,7100.0
2010-04-09 13:30:00,64.25,64.29,64.21,64.28,13600.0,42.0103,42.0364,41.9841,42.0299,13600.0
2010-04-09 13:35:00,64.28,64.28,64.17,64.18,14400.0,42.0299,42.0299,41.958,41.9645,14400.0
2010-04-09 13:40:00,64.18,64.29,64.14,64.29,19200.0,41.9645,42.0364,41.9384,42.0364,19200.0
2010-04-09 13:45:00,64.27,64.29,64.17,64.18,13800.0,42.0234,42.0364,41.958,41.9645,13800.0
2010-04-09 13:50:00,64.17,64.18,64.1,64.16,18600.0,41.958,41.9645,41.9122,41.9514,18600.0
2010-04-09 13:55:00,64.17,64.2,64.07,64.16,38100.0,41.958,41.9776,41.8926,41.9514,38100.0
2010-04-09 14:00:00,64.15,64.32,64.05,64.31,75400.0,41.9449,42.0561,41.8795,42.0495,75400.0
2010-04-09 14:05:00,64.33,64.39,64.3,64.39,34200.0,42.0626,42.1018,42.043,42.1018,34200.0
2010-04-09 14:10:00,64.39,64.5,64.38,64.43,42700.0,42.1018,42.1737,42.0953,42.128,42700.0
2010-04-09 14:15:00,64.43,64.45,64.37,64.43,12100.0,42.128,42.1411,42.0887,42.128,12100.0
2010-04-09 14:20:00,64.42,64.42,64.36,64.39,116100.0,42.1214,42.1214,42.0822,42.1018,116100.0
2010-04-09 14:25:00,64.39,64.48,64.36,64.42,34800.0,42.1018,42.1607,42.0822,42.1214,34800.0
2010-04-09 14:30:00,64.43,64.43,64.34,64.4,29300.0,42.128,42.128,42.0691,42.1084,29300.0
2010-04-09 14:35:00,64.4,64.47,64.4,64.47,87500.0,42.1084,42.1541,42.1084,42.1541,87500.0
2010-04-09 14:40:00,64.47,64.5,64.45,64.45,18100.0,42.1541,42.1737,42.1411,42.1411,18100.0
2010-04-09 14:45:00,64.44,64.51,64.41,64.48,32000.0,42.1345,42.1803,42.1149,42.1607,32000.0
2010-04-09 14:50:00,64.47,64.51,64.42,64.43,24000.0,42.1541,42.1803,42.1214,42.128,24000.0
2010-04-09 14:55:00,64.43,64.48,64.4,64.46,40000.0,42.128,42.1607,42.1084,42.1476,40000.0
2010-04-09 15:00:00,64.45,64.46,64.4,64.42,24000.0,42.1411,42.1476,42.1084,42.1214,24000.0
2010-04-09 15:05:00,64.41,64.42,64.35,64.36,40300.0,42.1149,42.1214,42.0757,42.0822,40300.0
2010-04-09 15:10:00,64.36,64.43,64.32,64.41,31300.0,42.0822,42.128,42.0561,42.1149,31300.0
2010-04-09 15:15:00,64.41,64.43,64.39,64.42,46800.0,42.1149,42.128,42.1018,42.1214,46800.0
2010-04-09 15:20:00,64.42,64.45,64.35,64.45,62200.0,42.1214,42.1411,42.0757,42.1411,62200.0
2010-04-09 15:25:00,64.45,64.47,64.4,64.46,43300.0,42.1411,42.1541,42.1084,42.1476,43300.0
2010-04-09 15:30:00,64.48,64.51,64.41,64.48,88800.0,42.1607,42.1803,42.1149,42.1607,88800.0
2010-04-09 15:35:00,64.47,64.52,64.46,64.47,81000.0,42.1541,42.1868,42.1476,42.1541,81000.0
2010-04-09 15:40:00,64.48,64.48,64.41,64.45,93600.0,42.1607,42.1607,42.1149,42.1411,93600.0
2010-04-09 15:45:00,64.45,64.64,64.45,64.59,142900.0,42.1411,42.2653,42.1411,42.2326,142900.0
2010-04-09 15:50:00,64.6,64.69,64.56,64.68,178400.0,42.2391,42.298,42.213,42.2914,178400.0
2010-04-09 15:55:00,64.69,64.8,64.66,64.79,360000.0,42.298,42.3699,42.2784,42.3634,360000.0
2010-04-12 09:30:00,64.83,65.0,64.83,65.0,166000.0,42.3895,42.5007,42.3895,42.5007,166000.0
2010-04-12 09:35:00,64.98,65.0,64.91,64.97,105600.0,42.4876,42.5007,42.4418,42.4811,105600.0
2010-04-12 09:40:00,64.97,64.99,64.89,64.97,93600.0,42.4811,42.4941,42.4288,42.4811,93600.0
2010-04-12 09:45:00,64.98,64.99,64.91,64.96,85800.0,42.4876,42.4941,42.4418,42.4745,85800.0
2010-04-12 09:50:00,64.96,64.97,64.85,64.9,75700.0,42.4745,42.4811,42.4026,42.4353,75700.0
2010-04-12 09:55:00,64.91,64.93,64.85,64.88,125300.0,42.4418,42.4549,42.4026,42.4222,125300.0
2010-04-12 10:00:00,64.88,64.95,64.83,64.95,182500.0,42.4222,42.468,42.3895,42.468,182500.0
2010-04-12 10:05:00,64.95,64.98,64.91,64.96,52200.0,42.468,42.4876,42.4418,42.4745,52200.0
2010-04-12 10:10:00,64.97,64.98,64.92,64.93,20600.0,42.4811,42.4876,42.4484,42.4549,20600.0
2010-04-12 10:15:00,64.92,64.97,64.88,64.92,72600.0,42.4484,42.4811,42.4222,42.4484,72600.0
2010-04-12 10:20:00,64.93,64.96,64.89,64.91,48900.0,42.4549,42.4745,42.4288,42.4418,48900.0
2010-04-12 10:25:00,64.9,64.96,64.9,64.96,41500.0,42.4353,42.4745,42.4353,42.4745,41500.0
2010-04-12 10:30:00,64.96,64.97,64.92,64.94,31000.0,42.4745,42.4811,42.4484,42.4614,31000.0
2010-04-12 10:35:00,64.93,64.94,64.86,64.92,41500.0,42.4549,42.4614,42.4091,42.4484,41500.0
2010-04-12 10:40:00,64.93,64.96,64.9,64.93,33500.0,42.4549,42.4745,42.4353,42.4549,33500.0
2010-04-12 10:45:00,64.92,64.94,64.88,64.92,44100.0,42.4484,42.4614,42.4222,42.4484,44100.0
2010-04-12 10:50:00,64.93,64.94,64.89,64.91,24000.0,42.4549,42.4614,42.4288,42.4418,24000.0
2010-04-12 10:55:00,64.92,64.93,64.89,64.92,43800.0,42.4484,42.4549,42.4288,42.4484,43800.0
2010-04-12 11:00:00,64.92,64.93,64.9,64.91,41800.0,42.4484,42.4549,42.4353,42.4418,41800.0
2010-04-12 11:05:00,64.91,64.93,64.89,64.91,49700.0,42.4418,42.4549,42.4288,42.4418,49700.0
2010-04-12 11:10:00,64.92,64.92,64.9,64.92,50400.0,42.4484,42.4484,42.4353,42.4484,50400.0
2010-04-12 11:15:00,64.92,64.93,64.91,64.92,37100.0,42.4484,42.4549,42.4418,42.4484,37100.0
2010-04-12 11:20:00,64.91,64.94,64.91,64.93,29600.0,42.4418,42.4614,42.4418,42.4549,29600.0
2010-04-12 11:25:00,64.93,64.94,64.9,64.91,33500.0,42.4549,42.4614,42.4353,42.4418,33500.0
2010-04-12 11:30:00,64.91,64.92,64.87,64.91,69000.0,42.4418,42.4484,42.4157,42.4418,69000.0
2010-04-12 11:35:00,64.91,64.95,64.9,64.92,57200.0,42.4418,42.468,42.4353,42.4484,57200.0
2010-04-12 11:40:00,64.91,64.92,64.88,64.88,34300.0,42.4418,42.4484,42.4222,42.4222,34300.0
2010-04-12 11:45:00,64.89,64.97,64.88,64.94,32300.0,42.4288,42.4811,42.4222,42.4614,32300.0
2010-04-12 11:50:00,64.94,65.09,64.94,65.04,118500.0,42.4614,42.5595,42.4614,42.5268,118500.0
2010-04-12 11:55:00,65.04,65.1,64.97,65.09,109900.0,42.5268,42.5661,42.4811,42.5595,109900.0
2010-04-12 12:00:00,65.1,65.3,65.06,65.27,138500.0,42.5661,42.6968,42.5399,42.6772,138500.0
2010-04-12 12:05:00,65.26,65.41,65.24,65.29,90700.0,42.6707,42.7688,42.6576,42.6903,90700.0
2010-04-12 12:10:00,65.28,65.34,65.27,65.29,27900.0,42.6838,42.723,42.6772,42.6903,27900.0
2010-04-12 12:15:00,65.28,65.29,65.2,65.24,33300.0,42.6838,42.6903,42.6314,42.6576,33300.0
2010-04-12 12:20:00,65.22,65.34,65.2,65.34,60900.0,42.6445,42.723,42.6314,42.723,60900.0
2010-04-12 12:25:00,65.34,65.39,65.31,65.35,72000.0,42.723,42.7557,42.7034,42.7295,72000.0
2010-04-12 12:30:00,65.35,65.46,65.32,65.46,56900.0,42.7295,42.8015,42.7099,42.8015,56900.0
2010-04-12 12:35:00,65.46,65.51,65.44,65.48,65300.0,42.8015,42.8341,42.7884,42.8145,65300.0
2010-04-12 12:40:00,65.48,65.56,65.48,65.53,18300.0,42.8145,42.8668,42.8145,42.8472,18300.0
2010-04-12 12:45:00,65.52,65.53,65.44,65.46,24100.0,42.8407,42.8472,42.7884,42.8015,24100.0
2010-04-12 12:50:00,65.48,65.57,65.37,65.56,56600.0,42.8145,42.8734,42.7426,42.8668,56600.0
2010-04-12 12:55:00,65.56,65.58,65.51,65.55,29900.0,42.8668,42.8799,42.8341,42.8603,29900.0
2010-04-12 13:00:00,65.55,65.66,65.54,65.64,41300.0,42.8603,42.9322,42.8538,42.9191,41300.0
2010-04-12 13:05:00,65.64,65.71,65.62,65.63,47800.0,42.9191,42.9649,42.9061,42.9126,47800.0
2010-04-12 13:10:00,65.62,65.74,65.6,65.7,43100.0,42.9061,42.9845,42.893,42.9584,43100.0
2010-04-12 13:15:00,65.7,65.73,65.66,65.73,16200.0,42.9584,42.978,42.9322,42.978,16200.0
2010-04-12 13:20:00,65.75,65.75,65.58,65.59,34400.0,42.9911,42.9911,42.8799,42.8865,34400.0
2010-04-12 13:25:00,65.59,65.68,65.58,65.6,31400.0,42.8865,42.9453,42.8799,42.893,31400.0
2010-04-12 13:30:00,65.61,65.62,65.53,65.54,23800.0,42.8995,42.9061,42.8472,42.8538,23800.0
2010-04-12 13:35:00,65.55,65.59,65.49,65.56,35700.0,42.8603,42.8865,42.8211,42.8668,35700.0
2010-04-12 13:40:00,65.56,65.57,65.46,65.48,29500.0,42.8668,42.8734,42.8015,42.8145,29500.0
2010-04-12 13:45:00,65.48,65.51,65.41,65.41,28600.0,42.8145,42.8341,42.7688,42.7688,28600.0
2010-04-12 13:50:00,65.42,65.43,65.27,65.29,43100.0,42.7753,42.7818,42.6772,42.6903,43100.0
2010-04-12 13:55:00,65.3,65.36,65.26,65.3,40200.0,42.6968,42.7361,42.6707,42.6968,40200.0
2010-04-12 14:00:00,65.29,65.32,65.26,65.29,18900.0,42.6903,42.7099,42.6707,42.6903,18900.0
2010-04-12 14:05:00,65.29,65.35,65.27,65.34,31200.0,42.6903,42.7295,42.6772,42.723,31200.0
2010-04-12 14:10:00,65.34,65.36,65.32,65.33,24100.0,42.723,42.7361,42.7099,42.7164,24100.0
2010-04-12 14:15:00,65.32,65.35,65.14,65.16,44600.0,42.7099,42.7295,42.5922,42.6053,44600.0
2010-04-12 14:20:00,65.16,65.23,65.12,65.23,35500.0,42.6053,42.6511,42.5791,42.6511,35500.0
2010-04-12 14:25:00,65.23,65.27,65.19,65.25,45300.0,42.6511,42.6772,42.6249,42.6641,45300.0
2010-04-12 14:30:00,65.25,65.28,65.17,65.25,41600.0,42.6641,42.6838,42.6118,42.6641,41600.0
2010-04-12 14:35:00,65.25,65.29,65.21,65.28,20200.0,42.6641,42.6903,42.638,42.6838,20200.0
2010-04-12 14:40:00,65.29,65.3,65.2,65.29,56400.0,42.6903,42.6968,42.6314,42.6903,56400.0
2010-04-12 14:45:00,65.3,65.35,65.29,65.33,25000.0,42.6968,42.7295,42.6903,42.7164,25000.0
2010-04-12 14:50:00,65.33,65.4,65.31,65.37,48800.0,42.7164,42.7622,42.7034,42.7426,48800.0
2010-04-12 14:55:00,65.37,65.47,65.35,65.47,53000.0,42.7426,42.808,42.7295,42.808,53000.0
2010-04-12 15:00:00,65.47,65.53,65.44,65.46,76300.0,42.808,42.8472,42.7884,42.8015,76300.0
2010-04-12 15:05:00,65.44,65.57,65.42,65.5,49900.0,42.7884,42.8734,42.7753,42.8276,49900.0
2010-04-12 15:10:00,65.5,65.54,65.46,65.52,26400.0,42.8276,42.8538,42.8015,42.8407,26400.0
2010-04-12 15:15:00,65.5,65.52,65.39,65.48,44200.0,42.8276,42.8407,42.7557,42.8145,44200.0
2010-04-12 15:20:00,65.48,65.48,65.25,65.31,51400.0,42.8145,42.8145,42.6641,42.7034,51400.0
2010-04-12 15:25:00,65.31,65.32,65.21,65.21,55900.0,42.7034,42.7099,42.638,42.638,55900.0
2010-04-12 15:30:00,65.21,65.28,65.21,65.25,78700.0,42.638,42.6838,42.638,42.6641,78700.0
2010-04-12 15:35:00,65.25,65.29,65.24,65.28,51200.0,42.6641,42.6903,42.6576,42.6838,51200.0
2010-04-12 15:40:00,65.27,65.31,65.22,65.23,53600.0,42.6772,42.7034,42.6445,42.6511,53600.0
2010-04-12 15:45:00,65.23,65.26,65.17,65.23,113700.0,42.6511,42.6707,42.6118,42.6511,113700.0
2010-04-12 15:50:00,65.23,65.24,65.12,65.19,214000.0,42.6511,42.6576,42.5791,42.6249,214000.0
2010-04-12 15:55:00,65.2,65.29,65.18,65.25,164800.0,42.6314,42.6903,42.6184,42.6641,164800.0
2010-04-13 09:30:00,64.78,65.0,64.16,64.81,236800.0,42.3568,42.5007,41.9514,42.3764,236800.0
2010-04-13 09:35:00,64.81,64.84,64.57,64.66,177100.0,42.3764,42.3961,42.2195,42.2784,177100.0
2010-04-13 09:40:00,64.67,64.7,64.49,64.54,63500.0,42.2849,42.3045,42.1672,42.1999,63500.0
2010-04-13 09:45:00,64.51,64.66,64.47,64.6,123500.0,42.1803,42.2784,42.1541,42.2391,123500.0
2010-04-13 09:50:00,64.6,64.74,64.6,64.72,150100.0,42.2391,42.3307,42.2391,42.3176,150100.0
2010-04-13 09:55:00,64.69,64.9,64.69,64.8,68800.0,42.298,42.4353,42.298,42.3699,68800.0
2010-04-13 10:00:00,64.79,65.0,64.77,64.98,182300.0,42.3634,42.5007,42.3503,42.4876,182300.0
2010-04-13 10:05:00,64.97,65.0,64.83,64.84,116000.0,42.4811,42.5007,42.3895,42.3961,116000.0
2010-04-13 10:10:00,64.84,64.91,64.84,64.88,40000.0,42.3961,42.4418,42.3961,42.4222,40000.0
2010-04-13 10:15:00,64.88,64.9,64.83,64.88,34100.0,42.4222,42.4353,42.3895,42.4222,34100.0
2010-04-13 10:20:00,64.89,64.9,64.84,64.88,43700.0,42.4288,42.4353,42.3961,42.4222,43700.0
2010-04-13 10:25:00,64.88,64.97,64.82,64.85,177400.0,42.4222,42.4811,42.383,42.4026,177400.0
2010-04-13 10:30:00,64.85,64.9,64.76,64.85,154000.0,42.4026,42.4353,42.3438,42.4026,154000.0
2010-04-13 10:35:00,64.85,64.85,64.52,64.55,474000.0,42.4026,42.4026,42.1868,42.2064,474000.0
2010-04-13 10:40:00,64.55,64.62,64.37,64.4,77500.0,42.2064,42.2522,42.0887,42.1084,77500.0
2010-04-13 10:45:00,64.39,64.46,64.22,64.23,90000.0,42.1018,42.1476,41.9907,41.9972,90000.0
2010-04-13 10:50:00,64.25,64.25,63.93,64.08,102400.0,42.0103,42.0103,41.8011,41.8991,102400.0
2010-04-13 10:55:00,64.09,64.19,64.01,64.16,40000.0,41.9057,41.9711,41.8534,41.9514,40000.0
2010-04-13 11:00:00,64.17,64.17,63.94,63.99,50000.0,41.958,41.958,41.8076,41.8403,50000.0
2010-04-13 11:05:00,63.99,64.05,63.91,63.95,42200.0,41.8403,41.8795,41.788,41.8141,42200.0
2010-04-13 11:10:00,63.97,63.97,63.82,63.91,55800.0,41.8272,41.8272,41.7291,41.788,55800.0
2010-04-13 11:15:00,63.89,64.01,63.78,63.89,99300.0,41.7749,41.8534,41.703,41.7749,99300.0
2010-04-13 11:20:00,63.88,63.96,63.83,63.84,39900.0,41.7684,41.8207,41.7357,41.7422,39900.0
2010-04-13 11:25:00,63.85,63.86,63.79,63.81,230400.0,41.7487,41.7553,41.7095,41.7226,230400.0
2010-04-13 11:30:00,63.8,63.8,63.72,63.75,70500.0,41.716,41.716,41.6637,41.6834,70500.0
2010-04-13 11:35:00,63.75,63.85,63.61,63.72,60100.0,41.6834,41.7487,41.5918,41.6637,60100.0
2010-04-13 11:40:00,63.72,63.83,63.7,63.8,42700.0,41.6637,41.7357,41.6507,41.716,42700.0
2010-04-13 11:45:00,63.81,63.82,63.74,63.74,34700.0,41.7226,41.7291,41.6768,41.6768,34700.0
2010-04-13 11:50:00,63.76,63.76,63.63,63.66,23200.0,41.6899,41.6899,41.6049,41.6245,23200.0
2010-04-13 11:55:00,63.67,63.71,63.67,63.68,28000.0,41.631,41.6572,41.631,41.6376,28000.0
2010-04-13 12:00:00,63.7,63.7,63.65,63.67,39700.0,41.6507,41.6507,41.618,41.631,39700.0
2010-04-13 12:05:00,63.66,63.7,63.66,63.7,54400.0,41.6245,41.6507,41.6245,41.6507,54400.0
2010-04-13 12:10:00,63.69,63.81,63.69,63.79,21300.0,41.6441,41.7226,41.6441,41.7095,21300.0
2010-04-13 12:15:00,63.8,63.87,63.75,63.83,40600.0,41.716,41.7618,41.6834,41.7357,40600.0
2010-04-13 12:20:00,63.83,63.91,63.79,63.91,38500.0,41.7357,41.788,41.7095,41.788,38500.0
2010-04-13 12:25:00,63.91,64.02,63.91,63.97,32600.0,41.788,41.8599,41.788,41.8272,32600.0
2010-04-13 12:30:00,63.94,63.97,63.91,63.92,22900.0,41.8076,41.8272,41.788,41.7945,22900.0
2010-04-13 12:35:00,63.91,63.95,63.86,63.88,14200.0,41.788,41.8141,41.7553,41.7684,14200.0
2010-04-13 12:40:00,63.88,63.98,63.88,63.98,8500.0,41.7684,41.8337,41.7684,41.8337,8500.0
2010-04-13 12:45:00,63.99,63.99,63.84,63.84,27100.0,41.8403,41.8403,41.7422,41.7422,27100.0
2010-04-13 12:50:00,63.84,63.85,63.78,63.81,52500.0,41.7422,41.7487,41.703,41.7226,52500.0
2010-04-13 12:55:00,63.81,63.86,63.79,63.8,57400.0,41.7226,41.7553,41.7095,41.716,57400.0
2010-04-13 13:00:00,63.8,63.85,63.79,63.83,25800.0,41.716,41.7487,41.7095,41.7357,25800.0
2010-04-13 13:05:00,63.83,63.86,63.82,63.85,62200.0,41.7357,41.7553,41.7291,41.7487,62200.0
2010-04-13 13:10:00,63.84,63.89,63.82,63.83,62800.0,41.7422,41.7749,41.7291,41.7357,62800.0
2010-04-13 13:15:00,63.84,63.85,63.78,63.78,34900.0,41.7422,41.7487,41.703,41.703,34900.0
2010-04-13 13:20:00,63.78,63.81,63.75,63.81,33700.0,41.703,41.7226,41.6834,41.7226,33700.0
2010-04-13 13:25:00,63.81,63.95,63.79,63.93,44200.0,41.7226,41.8141,41.7095,41.8011,44200.0
2010-04-13 13:30:00,63.95,64.01,63.93,63.97,34800.0,41.8141,41.8534,41.8011,41.8272,34800.0
2010-04-13 13:35:00,63.98,64.01,63.91,63.99,111100.0,41.8337,41.8534,41.788,41.8403,111100.0
2010-04-13 13:40:00,63.99,64.02,63.96,63.99,43200.0,41.8403,41.8599,41.8207,41.8403,43200.0
2010-04-13 13:45:00,63.98,64.01,63.88,63.91,27500.0,41.8337,41.8534,41.7684,41.788,27500.0
2010-04-13 13:50:00,63.92,64.0,63.85,63.87,92400.0,41.7945,41.8468,41.7487,41.7618,92400.0
2010-04-13 13:55:00,63.88,63.92,63.86,63.88,32400.0,41.7684,41.7945,41.7553,41.7684,32400.0
2010-04-13 14:00:00,63.88,64.0,63.88,63.98,45300.0,41.7684,41.8468,41.7684,41.8337,45300.0
2010-04-13 14:05:00,63.98,63.99,63.88,63.89,28900.0,41.8337,41.8403,41.7684,41.7749,28900.0
2010-04-13 14:10:00,63.9,63.93,63.89,63.91,18900.0,41.7814,41.8011,41.7749,41.788,18900.0
2010-04-13 14:15:00,63.9,63.91,63.87,63.89,29400.0,41.7814,41.788,41.7618,41.7749,29400.0
2010-04-13 14:20:00,63.88,63.9,63.88,63.9,18400.0,41.7684,41.7814,41.7684,41.7814,18400.0
2010-04-13 14:25:00,63.9,63.91,63.79,63.79,32700.0,41.7814,41.788,41.7095,41.7095,32700.0
2010-04-13 14:30:00,63.8,63.81,63.75,63.76,61500.0,41.716,41.7226,41.6834,41.6899,61500.0
2010-04-13 14:35:00,63.75,63.76,63.59,63.61,72200.0,41.6834,41.6899,41.5787,41.5918,72200.0
2010-04-13 14:40:00,63.6,63.66,63.56,63.56,39400.0,41.5853,41.6245,41.5591,41.5591,39400.0
2010-04-13 14:45:00,63.55,63.57,63.51,63.52,41700.0,41.5526,41.5657,41.5264,41.533,41700.0
2010-04-13 14:50:00,63.52,63.67,63.52,63.58,37800.0,41.533,41.631,41.533,41.5722,37800.0
2010-04-13 14:55:00,63.58,63.6,63.44,63.47,42500.0,41.5722,41.5853,41.4807,41.5003,42500.0
2010-04-13 15:00:00,63.46,63.5,63.43,63.45,44900.0,41.4937,41.5199,41.4741,41.4872,44900.0
2010-04-13 15:05:00,63.47,63.5,63.37,63.37,48700.0,41.5003,41.5199,41.4349,41.4349,48700.0
2010-04-13 15:10:00,63.37,63.43,63.36,63.41,33700.0,41.4349,41.4741,41.4284,41.461,33700.0
2010-04-13 15:15:00,63.41,63.7,63.41,63.62,78400.0,41.461,41.6507,41.461,41.5984,78400.0
2010-04-13 15:20:00,63.62,63.69,63.54,63.65,50500.0,41.5984,41.6441,41.546,41.618,50500.0
2010-04-13 15:25:00,63.64,63.65,63.54,63.61,44900.0,41.6114,41.618,41.546,41.5918,44900.0
2010-04-13 15:30:00,63.63,63.72,63.62,63.71,73500.0,41.6049,41.6637,41.5984,41.6572,73500.0
2010-04-13 15:35:00,63.71,63.72,63.61,63.64,75100.0,41.6572,41.6637,41.5918,41.6114,75100.0
2010-04-13 15:40:00,63.64,63.69,63.62,63.65,83400.0,41.6114,41.6441,41.5984,41.618,83400.0
2010-04-13 15:45:00,63.66,63.75,63.63,63.64,138200.0,41.6245,41.6834,41.6049,41.6114,138200.0
2010-04-13 15:50:00,63.65,63.66,63.55,63.55,118500.0,41.618,41.6245,41.5526,41.5526,118500.0
2010-04-13 15:55:00,63.56,63.62,63.53,63.61,224300.0,41.5591,41.5984,41.5395,41.5918,224300.0
2010-04-14 09:30:00,63.86,64.37,63.86,64.28,88100.0,41.7553,42.0887,41.7553,42.0299,88100.0
2010-04-14 09:35:00,64.3,64.64,64.3,64.54,65600.0,42.043,42.2653,42.043,42.1999,65600.0
2010-04-14 09:40:00,64.54,64.88,64.52,64.86,56000.0,42.1999,42.4222,42.1868,42.4091,56000.0
2010-04-14 09:45:00,64.86,64.9,64.81,64.88,76200.0,42.4091,42.4353,42.3764,42.4222,76200.0
2010-04-14 09:50:00,64.87,64.9,64.79,64.88,54000.0,42.4157,42.4353,42.3634,42.4222,54000.0
2010-04-14 09:55:00,64.89,65.16,64.87,65.16,107000.0,42.4288,42.6053,42.4157,42.6053,107000.0
2010-04-14 10:00:00,65.15,65.25,64.87,64.97,81300.0,42.5988,42.6641,42.4157,42.4811,81300.0
2010-04-14 10:05:00,64.97,65.0,64.88,64.96,61600.0,42.4811,42.5007,42.4222,42.4745,61600.0
2010-04-14 10:10:00,64.97,64.99,64.8,64.88,61700.0,42.4811,42.4941,42.3699,42.4222,61700.0
2010-04-14 10:15:00,64.89,65.06,64.83,65.06,43700.0,42.4288,42.5399,42.3895,42.5399,43700.0
2010-04-14 10:20:00,65.04,65.23,65.03,65.05,51000.0,42.5268,42.6511,42.5203,42.5334,51000.0
2010-04-14 10:25:00,65.05,65.25,65.01,65.22,34000.0,42.5334,42.6641,42.5072,42.6445,34000.0
2010-04-14 10:30:00,65.23,65.31,65.2,65.26,41400.0,42.6511,42.7034,42.6314,42.6707,41400.0
2010-04-14 10:35:00,65.26,65.38,65.26,65.28,42600.0,42.6707,42.7491,42.6707,42.6838,42600.0
2010-04-14 10:40:00,65.27,65.42,65.27,65.35,29800.0,42.6772,42.7753,42.6772,42.7295,29800.0
2010-04-14 10:45:00,65.35,65.54,65.35,65.52,41400.0,42.7295,42.8538,42.7295,42.8407,41400.0
2010-04-14 10:50:00,65.52,65.62,65.46,65.54,50700.0,42.8407,42.9061,42.8015,42.8538,50700.0
2010-04-14 10:55:00,65.56,65.62,65.4,65.47,37600.0,42.8668,42.9061,42.7622,42.808,37600.0
2010-04-14 11:00:00,65.47,65.66,65.47,65.62,31100.0,42.808,42.9322,42.808,42.9061,31100.0
2010-04-14 11:05:00,65.61,65.67,65.49,65.51,27000.0,42.8995,42.9388,42.8211,42.8341,27000.0
2010-04-14 11:10:00,65.5,65.53,65.42,65.44,20300.0,42.8276,42.8472,42.7753,42.7884,20300.0
2010-04-14 11:15:00,65.44,65.54,65.43,65.44,67000.0,42.7884,42.8538,42.7818,42.7884,67000.0
2010-04-14 11:20:00,65.44,65.44,65.35,65.44,62200.0,42.7884,42.7884,42.7295,42.7884,62200.0
2010-04-14 11:25:00,65.44,65.55,65.41,65.45,62700.0,42.7884,42.8603,42.7688,42.7949,62700.0
2010-04-14 11:30:00,65.45,65.45,65.2,65.25,44800.0,42.7949,42.7949,42.6314,42.6641,44800.0
2010-04-14 11:35:00,65.27,65.3,65.17,65.18,31300.0,42.6772,42.6968,42.6118,42.6184,31300.0
2010-04-14 11:40:00,65.18,65.29,65.17,65.29,20400.0,42.6184,42.6903,42.6118,42.6903,20400.0
2010-04-14 11:45:00,65.3,65.37,65.22,65.25,34800.0,42.6968,42.7426,42.6445,42.6641,34800.0
2010-04-14 11:50:00,65.24,65.28,65.22,65.24,19200.0,42.6576,42.6838,42.6445,42.6576,19200.0
2010-04-14 11:55:00,65.25,65.27,65.2,65.26,16000.0,42.6641,42.6772,42.6314,42.6707,16000.0
2010-04-14 12:00:00,65.28,65.38,65.26,65.31,26000.0,42.6838,42.7491,42.6707,42.7034,26000.0
2010-04-14 12:05:00,65.31,65.35,65.25,65.35,16600.0,42.7034,42.7295,42.6641,42.7295,16600.0
2010-04-14 12:10:00,65.35,65.39,65.31,65.38,14300.0,42.7295,42.7557,42.7034,42.7491,14300.0
2010-04-14 12:15:00,65.39,65.5,65.37,65.46,33800.0,42.7557,42.8276,42.7426,42.8015,33800.0
2010-04-14 12:20:00,65.46,65.49,65.41,65.41,30700.0,42.8015,42.8211,42.7688,42.7688,30700.0
2010-04-14 12:25:00,65.41,65.47,65.38,65.46,16600.0,42.7688,42.808,42.7491,42.8015,16600.0
2010-04-14 12:30:00,65.48,65.51,65.46,65.47,25500.0,42.8145,42.8341,42.8015,42.808,25500.0
2010-04-14 12:35:00,65.45,65.52,65.38,65.39,22500.0,42.7949,42.8407,42.7491,42.7557,22500.0
2010-04-14 12:40:00,65.39,65.43,65.37,65.42,13200.0,42.7557,42.7818,42.7426,42.7753,13200.0
2010-04-14 12:45:00,65.43,65.45,65.25,65.26,23200.0,42.7818,42.7949,42.6641,42.6707,23200.0
2010-04-14 12:50:00,65.28,65.29,65.17,65.18,25800.0,42.6838,42.6903,42.6118,42.6184,25800.0
2010-04-14 12:55:00,65.18,65.2,65.13,65.18,28300.0,42.6184,42.6314,42.5857,42.6184,28300.0
2010-04-14 13:00:00,65.18,65.21,65.09,65.09,34600.0,42.6184,42.638,42.5595,42.5595,34600.0
2010-04-14 13:05:00,65.09,65.16,65.06,65.09,36800.0,42.5595,42.6053,42.5399,42.5595,36800.0
2010-04-14 13:10:00,65.09,65.09,65.04,65.06,21000.0,42.5595,42.5595,42.5268,42.5399,21000.0
2010-04-14 13:15:00,65.06,65.07,64.92,64.92,40800.0,42.5399,42.5464,42.4484,42.4484,40800.0
2010-04-14 13:20:00,64.93,64.93,64.88,64.91,35000.0,42.4549,42.4549,42.4222,42.4418,35000.0
2010-04-14 13:25:00,64.89,64.98,64.87,64.94,38600.0,42.4288,42.4876,42.4157,42.4614,38600.0
2010-04-14 13:30:00,64.95,65.11,64.95,65.04,41800.0,42.468,42.5726,42.468,42.5268,41800.0
2010-04-14 13:35:00,65.04,65.06,64.98,65.0,33700.0,42.5268,42.5399,42.4876,42.5007,33700.0
2010-04-14 13:40:00,65.0,65.06,64.99,65.01,71100.0,42.5007,42.5399,42.4941,42.5072,71100.0
2010-04-14 13:45:00,65.01,65.06,65.0,65.06,20400.0,42.5072,42.5399,42.5007,42.5399,20400.0
2010-04-14 13:50:00,65.06,65.14,65.06,65.12,19700.0,42.5399,42.5922,42.5399,42.5791,19700.0
2010-04-14 13:55:00,65.12,65.19,65.05,65.05,42800.0,42.5791,42.6249,42.5334,42.5334,42800.0
2010-04-14 14:00:00,65.07,65.2,65.07,65.17,21900.0,42.5464,42.6314,42.5464,42.6118,21900.0
2010-04-14 14:05:00,65.17,65.27,65.15,65.2,32200.0,42.6118,42.6772,42.5988,42.6314,32200.0
2010-04-14 14:10:00,65.2,65.3,65.17,65.27,18700.0,42.6314,42.6968,42.6118,42.6772,18700.0
2010-04-14 14:15:00,65.28,65.4,65.26,65.38,20300.0,42.6838,42.7622,42.6707,42.7491,20300.0
2010-04-14 14:20:00,65.37,65.43,65.32,65.37,36000.0,42.7426,42.7818,42.7099,42.7426,36000.0
2010-04-14 14:25:00,65.38,65.51,65.37,65.5,21600.0,42.7491,42.8341,42.7426,42.8276,21600.0
2010-04-14 14:30:00,65.52,65.56,65.5,65.5,36000.0,42.8407,42.8668,42.8276,42.8276,36000.0
2010-04-14 14:35:00,65.49,65.51,65.48,65.48,19400.0,42.8211,42.8341,42.8145,42.8145,19400.0
2010-04-14 14:40:00,65.49,65.53,65.46,65.49,21500.0,42.8211,42.8472,42.8015,42.8211,21500.0
2010-04-14 14:45:00,65.49,65.5,65.35,65.41,33500.0,42.8211,42.8276,42.7295,42.7688,33500.0
2010-04-14 14:50:00,65.43,65.43,65.35,65.43,29600.0,42.7818,42.7818,42.7295,42.7818,29600.0
2010-04-14 14:55:00,65.43,65.51,65.38,65.43,36100.0,42.7818,42.8341,42.7491,42.7818,36100.0
2010-04-14 15:00:00,65.44,65.49,65.38,65.4,33900.0,42.7884,42.8211,42.7491,42.7622,33900.0
2010-04-14 15:05:00,65.38,65.41,65.35,65.4,34100.0,42.7491,42.7688,42.7295,42.7622,34100.0
2010-04-14 15:10:00,65.4,65.44,65.36,65.37,18300.0,42.7622,42.7884,42.7361,42.7426,18300.0
2010-04-14 15:15:00,65.38,65.44,65.36,65.36,25700.0,42.7491,42.7884,42.7361,42.7361,25700.0
2010-04-14 15:20:00,65.36,65.4,65.28,65.31,47100.0,42.7361,42.7622,42.6838,42.7034,47100.0
2010-04-14 15:25:00,65.3,65.34,65.21,65.29,48600.0,42.6968,42.723,42.638,42.6903,48600.0
2010-04-14 15:30:00,65.29,65.38,65.29,65.33,99200.0,42.6903,42.7491,42.6903,42.7164,99200.0
2010-04-14 15:35:00,65.34,65.37,65.24,65.25,89500.0,42.723,42.7426,42.6576,42.6641,89500.0
2010-04-14 15:40:00,65.25,65.26,65.16,65.23,95100.0,42.6641,42.6707,42.6053,42.6511,95100.0
2010-04-14 15:45:00,65.24,65.26,65.13,65.16,147800.0,42.6576,42.6707,42.5857,42.6053,147800.0
2010-04-14 15:50:00,65.17,65.21,65.14,65.16,271400.0,42.6118,42.638,42.5922,42.6053,271400.0
2010-04-14 15:55:00,65.17,65.18,65.11,65.16,298100.0,42.6118,42.6184,42.5726,42.6053,298100.0
2010-04-15 09:30:00,64.97,65.35,64.85,64.88,53200.0,42.4811,42.7295,42.4026,42.4222,53200.0
2010-04-15 09:35:00,64.89,65.03,64.75,64.9,57000.0,42.4288,42.5203,42.3372,42.4353,57000.0
2010-04-15 09:40:00,64.9,64.98,64.55,64.62,64900.0,42.4353,42.4876,42.2064,42.2522,64900.0
2010-04-15 09:45:00,64.63,64.8,64.57,64.58,51600.0,42.2588,42.3699,42.2195,42.2261,51600.0
2010-04-15 09:50:00,64.58,64.62,64.43,64.44,72200.0,42.2261,42.2522,42.128,42.1345,72200.0
2010-04-15 09:55:00,64.43,64.55,64.36,64.52,53700.0,42.128,42.2064,42.0822,42.1868,53700.0
2010-04-15 10:00:00,64.52,64.67,64.37,64.47,50700.0,42.1868,42.2849,42.0887,42.1541,50700.0
2010-04-15 10:05:00,64.49,64.64,64.48,64.63,45800.0,42.1672,42.2653,42.1607,42.2588,45800.0
2010-04-15 10:10:00,64.62,64.86,64.62,64.68,50100.0,42.2522,42.4091,42.2522,42.2914,50100.0
2010-04-15 10:15:00,64.68,64.79,64.65,64.65,28500.0,42.2914,42.3634,42.2718,42.2718,28500.0
2010-04-15 10:20:00,64.65,64.81,64.6,64.78,31500.0,42.2718,42.3764,42.2391,42.3568,31500.0
2010-04-15 10:25:00,64.79,64.82,64.55,64.55,33100.0,42.3634,42.383,42.2064,42.2064,33100.0
2010-04-15 10:30:00,64.55,64.67,64.55,64.66,33700.0,42.2064,42.2849,42.2064,42.2784,33700.0
2010-04-15 10:35:00,64.68,64.8,64.67,64.74,33100.0,42.2914,42.3699,42.2849,42.3307,33100.0
2010-04-15 10:40:00,64.74,64.8,64.69,64.77,37500.0,42.3307,42.3699,42.298,42.3503,37500.0
2010-04-15 10:45:00,64.77,64.77,64.67,64.72,38200.0,42.3503,42.3503,42.2849,42.3176,38200.0
2010-04-15 10:50:00,64.72,64.76,64.66,64.71,37100.0,42.3176,42.3438,42.2784,42.3111,37100.0
2010-04-15 10:55:00,64.71,64.79,64.69,64.75,30300.0,42.3111,42.3634,42.298,42.3372,30300.0
2010-04-15 11:00:00,64.74,64.85,64.74,64.82,30600.0,42.3307,42.4026,42.3307,42.383,30600.0
2010-04-15 11:05:00,64.82,64.83,64.69,64.73,30200.0,42.383,42.3895,42.298,42.3241,30200.0
2010-04-15 11:10:00,64.73,64.75,64.54,64.54,56000.0,42.3241,42.3372,42.1999,42.1999,56000.0
2010-04-15 11:15:00,64.54,64.56,64.38,64.38,45600.0,42.1999,42.213,42.0953,42.0953,45600.0
2010-04-15 11:20:00,64.38,64.5,64.33,64.42,44900.0,42.0953,42.1737,42.0626,42.1214,44900.0
2010-04-15 11:25:00,64.43,64.43,64.21,64.25,40900.0,42.128,42.128,41.9841,42.0103,40900.0
2010-04-15 11:30:00,64.25,64.33,64.21,64.33,40800.0,42.0103,42.0626,41.9841,42.0626,40800.0
2010-04-15 11:35:00,64.33,64.51,64.31,64.5,29800.0,42.0626,42.1803,42.0495,42.1737,29800.0
2010-04-15 11:40:00,64.5,64.5,64.4,64.44,21800.0,42.1737,42.1737,42.1084,42.1345,21800.0
2010-04-15 11:45:00,64.44,64.45,64.24,64.28,26400.0,42.1345,42.1411,42.0037,42.0299,26400.0
2010-04-15 11:50:00,64.29,64.34,64.26,64.27,14800.0,42.0364,42.0691,42.0168,42.0234,14800.0
2010-04-15 11:55:00,64.26,64.31,64.18,64.31,41700.0,42.0168,42.0495,41.9645,42.0495,41700.0
2010-04-15 12:00:00,64.3,64.3,64.17,64.19,36400.0,42.043,42.043,41.958,41.9711,36400.0
2010-04-15 12:05:00,64.2,64.22,64.16,64.18,24800.0,41.9776,41.9907,41.9514,41.9645,24800.0
2010-04-15 12:10:00,64.18,64.32,64.14,64.3,29800.0,41.9645,42.0561,41.9384,42.043,29800.0
2010-04-15 12:15:00,64.3,64.45,64.29,64.44,22000.0,42.043,42.1411,42.0364,42.1345,22000.0
2010-04-15 12:20:00,64.43,64.48,64.31,64.34,15400.0,42.128,42.1607,42.0495,42.0691,15400.0
2010-04-15 12:25:00,64.33,64.34,64.27,64.32,14500.0,42.0626,42.0691,42.0234,42.0561,14500.0
2010-04-15 12:30:00,64.33,64.42,64.28,64.41,22800.0,42.0626,42.1214,42.0299,42.1149,22800.0
2010-04-15 12:35:00,64.42,64.63,64.42,64.62,37900.0,42.1214,42.2588,42.1214,42.2522,37900.0
2010-04-15 12:40:00,64.62,64.67,64.58,64.58,16500.0,42.2522,42.2849,42.2261,42.2261,16500.0
2010-04-15 12:45:00,64.58,64.6,64.54,64.55,21500.0,42.2261,42.2391,42.1999,42.2064,21500.0
2010-04-15 12:50:00,64.55,64.63,64.55,64.63,16800.0,42.2064,42.2588,42.2064,42.2588,16800.0
2010-04-15 12:55:00,64.62,64.63,64.53,64.56,24800.0,42.2522,42.2588,42.1934,42.213,24800.0
2010-04-15 13:00:00,64.56,64.59,64.49,64.51,44200.0,42.213,42.2326,42.1672,42.1803,44200.0
2010-04-15 13:05:00,64.52,64.53,64.49,64.51,14900.0,42.1868,42.1934,42.1672,42.1803,14900.0
2010-04-15 13:10:00,64.49,64.59,64.49,64.56,45700.0,42.1672,42.2326,42.1672,42.213,45700.0
2010-04-15 13:15:00,64.57,64.57,64.53,64.55,38400.0,42.2195,42.2195,42.1934,42.2064,38400.0
2010-04-15 13:20:00,64.55,64.59,64.54,64.58,18400.0,42.2064,42.2326,42.1999,42.2261,18400.0
2010-04-15 13:25:00,64.59,64.67,64.59,64.67,34200.0,42.2326,42.2849,42.2326,42.2849,34200.0
2010-04-15 13:30:00,64.67,64.75,64.61,64.69,156700.0,42.2849,42.3372,42.2457,42.298,156700.0
2010-04-15 13:35:00,64.69,64.79,64.69,64.78,30500.0,42.298,42.3634,42.298,42.3568,30500.0
2010-04-15 13:40:00,64.78,64.82,64.75,64.75,20900.0,42.3568,42.383,42.3372,42.3372,20900.0
2010-04-15 13:45:00,64.75,64.8,64.72,64.72,23000.0,42.3372,42.3699,42.3176,42.3176,23000.0
2010-04-15 13:50:00,64.71,64.73,64.67,64.73,19500.0,42.3111,42.3241,42.2849,42.3241,19500.0
2010-04-15 13:55:00,64.74,64.78,64.71,64.72,15800.0,42.3307,42.3568,42.3111,42.3176,15800.0
2010-04-15 14:00:00,64.72,64.81,64.72,64.8,29800.0,42.3176,42.3764,42.3176,42.3699,29800.0
2010-04-15 14:05:00,64.8,64.8,64.62,64.63,29500.0,42.3699,42.3699,42.2522,42.2588,29500.0
2010-04-15 14:10:00,64.62,64.65,64.59,64.62,15500.0,42.2522,42.2718,42.2326,42.2522,15500.0
2010-04-15 14:15:00,64.63,64.67,64.59,64.63,10500.0,42.2588,42.2849,42.2326,42.2588,10500.0
2010-04-15 14:20:00,64.62,64.67,64.61,64.66,17500.0,42.2522,42.2849,42.2457,42.2784,17500.0
2010-04-15 14:25:00,64.65,64.66,64.62,64.64,11300.0,42.2718,42.2784,42.2522,42.2653,11300.0
2010-04-15 14:30:00,64.64,64.68,64.62,64.63,16400.0,42.2653,42.2914,42.2522,42.2588,16400.0
2010-04-15 14:35:00,64.62,64.62,64.56,64.6,26700.0,42.2522,42.2522,42.213,42.2391,26700.0
2010-04-15 14:40:00,64.59,64.64,64.56,64.58,31600.0,42.2326,42.2653,42.213,42.2261,31600.0
2010-04-15 14:45:00,64.59,64.65,64.59,64.62,42100.0,42.2326,42.2718,42.2326,42.2522,42100.0
2010-04-15 14:50:00,64.63,64.63,64.53,64.6,63500.0,42.2588,42.2588,42.1934,42.2391,63500.0
2010-04-15 14:55:00,64.6,64.64,64.54,64.61,36300.0,42.2391,42.2653,42.1999,42.2457,36300.0
2010-04-15 15:00:00,64.62,64.62,64.49,64.49,36000.0,42.2522,42.2522,42.1672,42.1672,36000.0
2010-04-15 15:05:00,64.51,64.56,64.37,64.38,93300.0,42.1803,42.213,42.0887,42.0953,93300.0
2010-04-15 15:10:00,64.39,64.47,64.34,64.35,63900.0,42.1018,42.1541,42.0691,42.0757,63900.0
2010-04-15 15:15:00,64.34,64.5,64.34,64.49,37400.0,42.0691,42.1737,42.0691,42.1672,37400.0
2010-04-15 15:20:00,64.49,64.54,64.42,64.43,44900.0,42.1672,42.1999,42.1214,42.128,44900.0
2010-04-15 15:25:00,64.42,64.45,64.25,64.29,44300.0,42.1214,42.1411,42.0103,42.0364,44300.0
2010-04-15 15:30:00,64.29,64.37,64.16,64.19,92600.0,42.0364,42.0887,41.9514,41.9711,92600.0
2010-04-15 15:35:00,64.19,64.28,64.12,64.15,168600.0,41.9711,42.0299,41.9253,41.9449,168600.0
2010-04-15 15:40:00,64.14,64.26,64.11,64.15,91800.0,41.9384,42.0168,41.9187,41.9449,91800.0
2010-04-15 15:45:00,64.16,64.21,64.01,64.18,212200.0,41.9514,41.9841,41.8534,41.9645,212200.0
2010-04-15 15:50:00,64.17,64.23,64.15,64.2,171300.0,41.958,41.9972,41.9449,41.9776,171300.0
2010-04-15 15:55:00,64.2,64.22,64.15,64.16,255600.0,41.9776,41.9907,41.9449,41.9514,255600.0
2010-04-16 09:30:00,64.02,64.02,63.74,63.8,381100.0,41.8599,41.8599,41.6768,41.716,381100.0
2010-04-16 09:35:00,63.78,63.78,63.09,63.15,120000.0,41.703,41.703,41.2518,41.291,120000.0
2010-04-16 09:40:00,63.14,63.15,62.87,62.9,67300.0,41.2845,41.291,41.108,41.1276,67300.0
2010-04-16 09:45:00,62.89,62.95,62.63,62.9,99400.0,41.121,41.1603,40.951,41.1276,99400.0
2010-04-16 09:50:00,62.9,63.0,62.78,62.88,61100.0,41.1276,41.193,41.0491,41.1145,61100.0
2010-04-16 09:55:00,62.82,62.97,62.57,62.59,79400.0,41.0753,41.1733,40.9118,40.9249,79400.0
2010-04-16 10:00:00,62.58,62.83,62.57,62.73,82900.0,40.9183,41.0818,40.9118,41.0164,82900.0
2010-04-16 10:05:00,62.73,62.8,62.7,62.78,75400.0,41.0164,41.0622,40.9968,41.0491,75400.0
2010-04-16 10:10:00,62.78,62.84,62.78,62.83,91400.0,41.0491,41.0883,41.0491,41.0818,91400.0
2010-04-16 10:15:00,62.82,62.99,62.79,62.86,59500.0,41.0753,41.1864,41.0557,41.1014,59500.0
2010-04-16 10:20:00,62.86,62.91,62.8,62.86,33000.0,41.1014,41.1341,41.0622,41.1014,33000.0
2010-04-16 10:25:00,62.85,62.95,62.75,62.77,49500.0,41.0949,41.1603,41.0295,41.0426,49500.0
2010-04-16 10:30:00,62.77,63.0,62.77,62.97,50700.0,41.0426,41.193,41.0426,41.1733,50700.0
2010-04-16 10:35:00,62.98,63.0,62.21,62.21,168200.0,41.1799,41.193,40.6764,40.6764,168200.0
2010-04-16 10:40:00,62.22,63.0,62.21,62.56,184200.0,40.683,41.193,40.6764,40.9053,184200.0
2010-04-16 10:45:00,62.55,62.85,62.52,62.53,89100.0,40.8987,41.0949,40.8791,40.8857,89100.0
2010-04-16 10:50:00,62.52,62.65,62.0,62.1,156700.0,40.8791,40.9641,40.5391,40.6045,156700.0
2010-04-16 10:55:00,62.09,62.23,61.89,62.06,129000.0,40.598,40.6895,40.4672,40.5783,129000.0
2010-04-16 11:00:00,62.04,62.52,61.91,62.48,106100.0,40.5653,40.8791,40.4803,40.853,106100.0
2010-04-16 11:05:00,62.44,62.6,62.33,62.37,145500.0,40.8268,40.9314,40.7549,40.781,145500.0
2010-04-16 11:10:00,62.37,62.46,61.54,61.54,162100.0,40.781,40.8399,40.2383,40.2383,162100.0
2010-04-16 11:15:00,61.56,61.56,60.79,60.79,282300.0,40.2514,40.2514,39.7479,39.7479,282300.0
2010-04-16 11:20:00,60.8,61.73,60.79,61.66,156500.0,39.7545,40.3626,39.7479,40.3168,156500.0
2010-04-16 11:25:00,61.65,62.1,61.52,61.97,288100.0,40.3103,40.6045,40.2253,40.5195,288100.0
2010-04-16 11:30:00,61.96,62.42,61.74,62.28,179600.0,40.513,40.8137,40.3691,40.7222,179600.0
2010-04-16 11:35:00,62.3,62.8,62.3,62.52,207600.0,40.7353,41.0622,40.7353,40.8791,207600.0
2010-04-16 11:40:00,62.52,62.69,62.48,62.61,133500.0,40.8791,40.9903,40.853,40.938,133500.0
2010-04-16 11:45:00,62.62,62.66,62.42,62.57,189800.0,40.9445,40.9707,40.8137,40.9118,189800.0
2010-04-16 11:50:00,62.55,62.95,62.35,62.92,228500.0,40.8987,41.1603,40.768,41.1407,228500.0
2010-04-16 11:55:00,62.92,63.0,62.71,62.72,123800.0,41.1407,41.193,41.0033,41.0099,123800.0
2010-04-16 12:00:00,62.71,62.74,62.14,62.28,139000.0,41.0033,41.023,40.6306,40.7222,139000.0
2010-04-16 12:05:00,62.28,62.53,62.1,62.25,93600.0,40.7222,40.8857,40.6045,40.7026,93600.0
2010-04-16 12:10:00,62.26,62.37,62.09,62.24,48300.0,40.7091,40.781,40.598,40.696,48300.0
2010-04-16 12:15:00,62.24,62.28,61.9,61.94,74600.0,40.696,40.7222,40.4737,40.4999,74600.0
2010-04-16 12:20:00,61.96,62.12,61.96,62.01,79600.0,40.513,40.6176,40.513,40.5456,79600.0
2010-04-16 12:25:00,62.01,62.03,61.95,62.0,135300.0,40.5456,40.5587,40.5064,40.5391,135300.0
2010-04-16 12:30:00,62.0,62.02,61.88,61.92,68300.0,40.5391,40.5522,40.4606,40.4868,68300.0
2010-04-16 12:35:00,61.92,61.97,61.8,61.9,139100.0,40.4868,40.5195,40.4083,40.4737,139100.0
2010-04-16 12:40:00,61.86,62.0,61.86,61.99,104800.0,40.4476,40.5391,40.4476,40.5326,104800.0
2010-04-16 12:45:00,61.99,62.14,61.95,61.98,108600.0,40.5326,40.6306,40.5064,40.526,108600.0
2010-04-16 12:50:00,61.98,62.06,61.95,61.97,76200.0,40.526,40.5783,40.5064,40.5195,76200.0
2010-04-16 12:55:00,61.97,62.17,61.97,62.1,52700.0,40.5195,40.6503,40.5195,40.6045,52700.0
2010-04-16 13:00:00,62.11,62.28,62.07,62.15,49800.0,40.611,40.7222,40.5849,40.6372,49800.0
2010-04-16 13:05:00,62.15,62.37,62.12,62.37,92900.0,40.6372,40.781,40.6176,40.781,92900.0
2010-04-16 13:10:00,62.35,62.36,62.21,62.22,51900.0,40.768,40.7745,40.6764,40.683,51900.0
2010-04-16 13:15:00,62.23,62.32,62.16,62.3,68700.0,40.6895,40.7483,40.6437,40.7353,68700.0
2010-04-16 13:20:00,62.3,62.49,62.3,62.32,39800.0,40.7353,40.8595,40.7353,40.7483,39800.0
2010-04-16 13:25:00,62.32,62.51,62.32,62.47,52000.0,40.7483,40.8726,40.7483,40.8464,52000.0
2010-04-16 13:30:00,62.46,62.49,62.35,62.48,193900.0,40.8399,40.8595,40.768,40.853,193900.0
2010-04-16 13:35:00,62.44,62.49,62.42,62.45,33400.0,40.8268,40.8595,40.8137,40.8333,33400.0
2010-04-16 13:40:00,62.46,62.64,62.46,62.63,58700.0,40.8399,40.9576,40.8399,40.951,58700.0
2010-04-16 13:45:00,62.63,62.64,62.45,62.53,49700.0,40.951,40.9576,40.8333,40.8857,49700.0
2010-04-16 13:50:00,62.53,62.59,62.5,62.56,29000.0,40.8857,40.9249,40.866,40.9053,29000.0
2010-04-16 13:55:00,62.56,62.61,62.5,62.58,29100.0,40.9053,40.938,40.866,40.9183,29100.0
2010-04-16 14:00:00,62.57,62.67,62.5,62.67,43700.0,40.9118,40.9772,40.866,40.9772,43700.0
2010-04-16 14:05:00,62.67,62.98,62.66,62.96,96200.0,40.9772,41.1799,40.9707,41.1668,96200.0
2010-04-16 14:10:00,62.96,62.99,62.91,62.97,99000.0,41.1668,41.1864,41.1341,41.1733,99000.0
2010-04-16 14:15:00,62.97,63.07,62.91,62.92,140800.0,41.1733,41.2387,41.1341,41.1407,140800.0
2010-04-16 14:20:00,62.93,63.1,62.89,63.04,101400.0,41.1472,41.2583,41.121,41.2191,101400.0
2010-04-16 14:25:00,63.04,63.1,62.93,63.05,87200.0,41.2191,41.2583,41.1472,41.2257,87200.0
2010-04-16 14:30:00,63.05,63.3,63.05,63.28,78800.0,41.2257,41.3891,41.2257,41.376,78800.0
2010-04-16 14:35:00,63.29,63.3,62.96,62.97,76000.0,41.3826,41.3891,41.1668,41.1733,76000.0
2010-04-16 14:40:00,62.96,63.06,62.89,62.97,79000.0,41.1668,41.2322,41.121,41.1733,79000.0
2010-04-16 14:45:00,62.98,63.05,62.9,62.93,78600.0,41.1799,41.2257,41.1276,41.1472,78600.0
2010-04-16 14:50:00,62.93,63.05,62.9,63.05,61700.0,41.1472,41.2257,41.1276,41.2257,61700.0
2010-04-16 14:55:00,63.03,63.11,62.91,62.96,87400.0,41.2126,41.2649,41.1341,41.1668,87400.0
2010-04-16 15:00:00,62.98,63.08,62.85,62.96,84600.0,41.1799,41.2453,41.0949,41.1668,84600.0
2010-04-16 15:05:00,62.94,63.19,62.93,63.19,81100.0,41.1537,41.3172,41.1472,41.3172,81100.0
2010-04-16 15:10:00,63.19,63.36,63.12,63.25,113100.0,41.3172,41.4284,41.2714,41.3564,113100.0
2010-04-16 15:15:00,63.27,63.32,63.14,63.27,106100.0,41.3695,41.4022,41.2845,41.3695,106100.0
2010-04-16 15:20:00,63.27,63.35,63.18,63.21,127000.0,41.3695,41.4218,41.3107,41.3303,127000.0
2010-04-16 15:25:00,63.21,63.31,63.17,63.3,90500.0,41.3303,41.3957,41.3041,41.3891,90500.0
2010-04-16 15:30:00,63.3,63.3,63.11,63.28,144900.0,41.3891,41.3891,41.2649,41.376,144900.0
2010-04-16 15:35:00,63.28,63.46,63.24,63.46,140500.0,41.376,41.4937,41.3499,41.4937,140500.0
2010-04-16 15:40:00,63.44,63.47,63.3,63.43,134300.0,41.4807,41.5003,41.3891,41.4741,134300.0
2010-04-16 15:45:00,63.44,63.61,63.38,63.4,171500.0,41.4807,41.5918,41.4414,41.4545,171500.0
2010-04-16 15:50:00,63.4,63.47,63.24,63.29,200800.0,41.4545,41.5003,41.3499,41.3826,200800.0
2010-04-16 15:55:00,63.29,63.29,62.94,63.06,555000.0,41.3826,41.3826,41.1537,41.2322,555000.0
2010-04-19 09:30:00,62.59,62.96,62.37,62.94,119800.0,40.9249,41.1668,40.781,41.1537,119800.0
2010-04-19 09:35:00,62.94,63.64,62.94,63.3,90500.0,41.1537,41.6114,41.1537,41.3891,90500.0
2010-04-19 09:40:00,63.29,63.5,63.15,63.42,70900.0,41.3826,41.5199,41.291,41.4676,70900.0
2010-04-19 09:45:00,63.43,63.48,63.11,63.12,39700.0,41.4741,41.5068,41.2649,41.2714,39700.0
2010-04-19 09:50:00,63.12,63.7,63.1,63.67,78000.0,41.2714,41.6507,41.2583,41.631,78000.0
2010-04-19 09:55:00,63.7,63.88,63.63,63.78,57100.0,41.6507,41.7684,41.6049,41.703,57100.0
2010-04-19 10:00:00,63.82,63.87,63.59,63.59,42700.0,41.7291,41.7618,41.5787,41.5787,42700.0
2010-04-19 10:05:00,63.59,63.69,63.47,63.66,54300.0,41.5787,41.6441,41.5003,41.6245,54300.0
2010-04-19 10:10:00,63.66,63.68,63.5,63.66,60400.0,41.6245,41.6376,41.5199,41.6245,60400.0
2010-04-19 10:15:00,63.67,63.79,63.66,63.78,59700.0,41.631,41.7095,41.6245,41.703,59700.0
2010-04-19 10:20:00,63.77,63.81,63.63,63.8,30100.0,41.6964,41.7226,41.6049,41.716,30100.0
2010-04-19 10:25:00,63.79,63.79,63.57,63.66,43100.0,41.7095,41.7095,41.5657,41.6245,43100.0
2010-04-19 10:30:00,63.63,63.65,63.51,63.52,37400.0,41.6049,41.618,41.5264,41.533,37400.0
2010-04-19 10:35:00,63.52,63.52,63.44,63.5,68300.0,41.533,41.533,41.4807,41.5199,68300.0
2010-04-19 10:40:00,63.5,63.62,63.45,63.62,66400.0,41.5199,41.5984,41.4872,41.5984,66400.0
2010-04-19 10:45:00,63.6,63.65,63.44,63.45,33600.0,41.5853,41.618,41.4807,41.4872,33600.0
2010-04-19 10:50:00,63.46,63.56,63.35,63.4,33500.0,41.4937,41.5591,41.4218,41.4545,33500.0
2010-04-19 10:55:00,63.4,63.5,63.34,63.36,32400.0,41.4545,41.5199,41.4153,41.4284,32400.0
2010-04-19 11:00:00,63.34,63.45,63.27,63.27,43100.0,41.4153,41.4872,41.3695,41.3695,43100.0
2010-04-19 11:05:00,63.27,63.46,63.27,63.39,37000.0,41.3695,41.4937,41.3695,41.448,37000.0
2010-04-19 11:10:00,63.39,63.42,63.16,63.17,39800.0,41.448,41.4676,41.2976,41.3041,39800.0
2010-04-19 11:15:00,63.17,63.33,63.15,63.25,29500.0,41.3041,41.4087,41.291,41.3564,29500.0
2010-04-19 11:20:00,63.24,63.26,63.09,63.19,27900.0,41.3499,41.363,41.2518,41.3172,27900.0
2010-04-19 11:25:00,63.2,63.21,63.02,63.04,36200.0,41.3237,41.3303,41.206,41.2191,36200.0
2010-04-19 11:30:00,63.06,63.11,62.9,62.93,36600.0,41.2322,41.2649,41.1276,41.1472,36600.0
2010-04-19 11:35:00,62.91,62.93,62.48,62.49,70000.0,41.1341,41.1472,40.853,40.8595,70000.0
2010-04-19 11:40:00,62.52,62.62,62.45,62.59,65600.0,40.8791,40.9445,40.8333,40.9249,65600.0
2010-04-19 11:45:00,62.59,62.59,62.26,62.37,127900.0,40.9249,40.9249,40.7091,40.781,127900.0
2010-04-19 11:50:00,62.36,62.48,62.17,62.46,78900.0,40.7745,40.853,40.6503,40.8399,78900.0
2010-04-19 11:55:00,62.43,62.58,62.21,62.27,88000.0,40.8203,40.9183,40.6764,40.7156,88000.0
2010-04-19 12:00:00,62.31,62.54,62.29,62.54,33200.0,40.7418,40.8922,40.7287,40.8922,33200.0
2010-04-19 12:05:00,62.51,62.83,62.49,62.52,54600.0,40.8726,41.0818,40.8595,40.8791,54600.0
2010-04-19 12:10:00,62.53,62.65,62.35,62.42,34800.0,40.8857,40.9641,40.768,40.8137,34800.0
2010-04-19 12:15:00,62.42,62.59,62.42,62.57,38300.0,40.8137,40.9249,40.8137,40.9118,38300.0
2010-04-19 12:20:00,62.57,62.77,62.57,62.76,43200.0,40.9118,41.0426,40.9118,41.036,43200.0
2010-04-19 12:25:00,62.77,62.81,62.71,62.72,33600.0,41.0426,41.0687,41.0033,41.0099,33600.0
2010-04-19 12:30:00,62.74,62.8,62.63,62.66,30900.0,41.023,41.0622,40.951,40.9707,30900.0
2010-04-19 12:35:00,62.66,62.81,62.64,62.76,27400.0,40.9707,41.0687,40.9576,41.036,27400.0
2010-04-19 12:40:00,62.78,63.05,62.76,63.04,48300.0,41.0491,41.2257,41.036,41.2191,48300.0
2010-04-19 12:45:00,63.05,63.21,63.04,63.14,55600.0,41.2257,41.3303,41.2191,41.2845,55600.0
2010-04-19 12:50:00,63.14,63.25,63.13,63.19,26500.0,41.2845,41.3564,41.278,41.3172,26500.0
2010-04-19 12:55:00,63.21,63.31,63.18,63.29,41300.0,41.3303,41.3957,41.3107,41.3826,41300.0
2010-04-19 13:00:00,63.26,63.27,63.0,63.04,45600.0,41.363,41.3695,41.193,41.2191,45600.0
2010-04-19 13:05:00,63.04,63.07,62.8,62.84,53300.0,41.2191,41.2387,41.0622,41.0883,53300.0
2010-04-19 13:10:00,62.84,62.87,62.79,62.84,75000.0,41.0883,41.108,41.0557,41.0883,75000.0
2010-04-19 13:15:00,62.85,62.85,62.68,62.78,38800.0,41.0949,41.0949,40.9837,41.0491,38800.0
2010-04-19 13:20:00,62.79,62.91,62.79,62.91,33900.0,41.0557,41.1341,41.0557,41.1341,33900.0
2010-04-19 13:25:00,62.89,62.93,62.8,62.81,35100.0,41.121,41.1472,41.0622,41.0687,35100.0
2010-04-19 13:30:00,62.81,62.83,62.8,62.81,49800.0,41.0687,41.0818,41.0622,41.0687,49800.0
2010-04-19 13:35:00,62.8,62.8,62.62,62.62,39100.0,41.0622,41.0622,40.9445,40.9445,39100.0
2010-04-19 13:40:00,62.64,62.7,62.6,62.67,33100.0,40.9576,40.9968,40.9314,40.9772,33100.0
2010-04-19 13:45:00,62.67,62.68,62.55,62.55,54200.0,40.9772,40.9837,40.8987,40.8987,54200.0
2010-04-19 13:50:00,62.55,62.58,62.45,62.49,52600.0,40.8987,40.9183,40.8333,40.8595,52600.0
2010-04-19 13:55:00,62.51,62.51,62.26,62.26,77400.0,40.8726,40.8726,40.7091,40.7091,77400.0
2010-04-19 14:00:00,62.27,62.41,62.17,62.4,79000.0,40.7156,40.8072,40.6503,40.8007,79000.0
2010-04-19 14:05:00,62.41,62.79,62.4,62.73,63800.0,40.8072,41.0557,40.8007,41.0164,63800.0
2010-04-19 14:10:00,62.74,62.95,62.72,62.77,74300.0,41.023,41.1603,41.0099,41.0426,74300.0
2010-04-19 14:15:00,62.76,62.99,62.71,62.93,52400.0,41.036,41.1864,41.0033,41.1472,52400.0
2010-04-19 14:20:00,62.93,63.05,62.88,62.99,66000.0,41.1472,41.2257,41.1145,41.1864,66000.0
2010-04-19 14:25:00,62.98,63.25,62.98,63.2,67200.0,41.1799,41.3564,41.1799,41.3237,67200.0
2010-04-19 14:30:00,63.21,63.55,63.12,63.38,242400.0,41.3303,41.5526,41.2714,41.4414,242400.0
2010-04-19 14:35:00,63.38,63.46,63.22,63.25,93200.0,41.4414,41.4937,41.3368,41.3564,93200.0
2010-04-19 14:40:00,63.25,63.4,63.24,63.38,112800.0,41.3564,41.4545,41.3499,41.4414,112800.0
2010-04-19 14:45:00,63.38,63.39,63.2,63.31,86000.0,41.4414,41.448,41.3237,41.3957,86000.0
2010-04-19 14:50:00,63.26,63.45,63.26,63.45,60900.0,41.363,41.4872,41.363,41.4872,60900.0
2010-04-19 14:55:00,63.44,63.74,63.42,63.68,98900.0,41.4807,41.6768,41.4676,41.6376,98900.0
2010-04-19 15:00:00,63.69,63.75,63.44,63.46,44200.0,41.6441,41.6834,41.4807,41.4937,44200.0
2010-04-19 15:05:00,63.46,63.47,63.37,63.41,70900.0,41.4937,41.5003,41.4349,41.461,70900.0
2010-04-19 15:10:00,63.41,63.45,63.29,63.31,52100.0,41.461,41.4872,41.3826,41.3957,52100.0
2010-04-19 15:15:00,63.31,63.4,63.26,63.26,57300.0,41.3957,41.4545,41.363,41.363,57300.0
2010-04-19 15:20:00,63.25,63.4,63.25,63.35,60200.0,41.3564,41.4545,41.3564,41.4218,60200.0
2010-04-19 15:25:00,63.34,63.47,63.28,63.42,64800.0,41.4153,41.5003,41.376,41.4676,64800.0
2010-04-19 15:30:00,63.41,63.46,63.34,63.35,76700.0,41.461,41.4937,41.4153,41.4218,76700.0
2010-04-19 15:35:00,63.35,63.36,63.17,63.28,84800.0,41.4218,41.4284,41.3041,41.376,84800.0
2010-04-19 15:40:00,63.29,63.29,63.13,63.19,70700.0,41.3826,41.3826,41.278,41.3172,70700.0
2010-04-19 15:45:00,63.18,63.35,63.18,63.33,95100.0,41.3107,41.4218,41.3107,41.4087,95100.0
2010-04-19 15:50:00,63.33,63.46,63.32,63.44,131400.0,41.4087,41.4937,41.4022,41.4807,131400.0
2010-04-19 15:55:00,63.43,63.54,63.4,63.48,251900.0,41.4741,41.546,41.4545,41.5068,251900.0
2010-04-20 09:30:00,64.07,64.07,63.24,63.31,133100.0,41.8926,41.8926,41.3499,41.3957,133100.0
2010-04-20 09:35:00,63.32,63.77,63.3,63.71,71300.0,41.4022,41.6964,41.3891,41.6572,71300.0
2010-04-20 09:40:00,63.67,64.0,63.52,63.93,45500.0,41.631,41.8468,41.533,41.8011,45500.0
2010-04-20 09:45:00,63.94,63.95,63.7,63.82,41400.0,41.8076,41.8141,41.6507,41.7291,41400.0
2010-04-20 09:50:00,63.82,63.82,63.38,63.38,71100.0,41.7291,41.7291,41.4414,41.4414,71100.0
2010-04-20 09:55:00,63.37,63.9,63.37,63.9,75600.0,41.4349,41.7814,41.4349,41.7814,75600.0
2010-04-20 10:00:00,63.9,63.98,63.72,63.73,47000.0,41.7814,41.8337,41.6637,41.6703,47000.0
2010-04-20 10:05:00,63.73,63.8,63.68,63.8,25100.0,41.6703,41.716,41.6376,41.716,25100.0
2010-04-20 10:10:00,63.81,63.92,63.73,63.86,92200.0,41.7226,41.7945,41.6703,41.7553,92200.0
2010-04-20 10:15:00,63.85,63.87,63.6,63.66,68500.0,41.7487,41.7618,41.5853,41.6245,68500.0
2010-04-20 10:20:00,63.68,63.73,63.61,63.7,52400.0,41.6376,41.6703,41.5918,41.6507,52400.0
2010-04-20 10:25:00,63.71,63.76,63.58,63.61,26600.0,41.6572,41.6899,41.5722,41.5918,26600.0
2010-04-20 10:30:00,63.61,63.62,63.44,63.55,32800.0,41.5918,41.5984,41.4807,41.5526,32800.0
2010-04-20 10:35:00,63.55,63.56,63.44,63.53,23700.0,41.5526,41.5591,41.4807,41.5395,23700.0
2010-04-20 10:40:00,63.53,63.78,63.52,63.71,27000.0,41.5395,41.703,41.533,41.6572,27000.0
2010-04-20 10:45:00,63.71,63.71,63.57,63.58,16300.0,41.6572,41.6572,41.5657,41.5722,16300.0
2010-04-20 10:50:00,63.56,63.59,63.49,63.5,20800.0,41.5591,41.5787,41.5134,41.5199,20800.0
2010-04-20 10:55:00,63.5,63.5,63.39,63.46,23400.0,41.5199,41.5199,41.448,41.4937,23400.0
2010-04-20 11:00:00,63.44,63.6,63.44,63.59,22700.0,41.4807,41.5853,41.4807,41.5787,22700.0
2010-04-20 11:05:00,63.6,63.67,63.58,63.67,13800.0,41.5853,41.631,41.5722,41.631,13800.0
2010-04-20 11:10:00,63.67,63.67,63.52,63.52,13900.0,41.631,41.631,41.533,41.533,13900.0
2010-04-20 11:15:00,63.52,63.58,63.42,63.58,25100.0,41.533,41.5722,41.4676,41.5722,25100.0
2010-04-20 11:20:00,63.61,63.81,63.6,63.81,24800.0,41.5918,41.7226,41.5853,41.7226,24800.0
2010-04-20 11:25:00,63.82,63.96,63.81,63.89,33500.0,41.7291,41.8207,41.7226,41.7749,33500.0
2010-04-20 11:30:00,63.89,63.91,63.84,63.85,15500.0,41.7749,41.788,41.7422,41.7487,15500.0
2010-04-20 11:35:00,63.87,63.87,63.76,63.77,8200.0,41.7618,41.7618,41.6899,41.6964,8200.0
2010-04-20 11:40:00,63.77,63.86,63.75,63.86,16900.0,41.6964,41.7553,41.6834,41.7553,16900.0
2010-04-20 11:45:00,63.84,63.96,63.83,63.96,20000.0,41.7422,41.8207,41.7357,41.8207,20000.0
2010-04-20 11:50:00,63.96,64.04,63.94,64.04,15600.0,41.8207,41.873,41.8076,41.873,15600.0
2010-04-20 11:55:00,64.05,64.14,64.02,64.13,31900.0,41.8795,41.9384,41.8599,41.9318,31900.0
2010-04-20 12:00:00,64.13,64.23,64.13,64.23,21500.0,41.9318,41.9972,41.9318,41.9972,21500.0
2010-04-20 12:05:00,64.22,64.31,64.2,64.22,63700.0,41.9907,42.0495,41.9776,41.9907,63700.0
2010-04-20 12:10:00,64.22,64.24,64.08,64.1,35800.0,41.9907,42.0037,41.8991,41.9122,35800.0
2010-04-20 12:15:00,64.1,64.22,64.1,64.14,18500.0,41.9122,41.9907,41.9122,41.9384,18500.0
2010-04-20 12:20:00,64.14,64.23,64.11,64.21,22000.0,41.9384,41.9972,41.9187,41.9841,22000.0
2010-04-20 12:25:00,64.22,64.25,64.16,64.17,31500.0,41.9907,42.0103,41.9514,41.958,31500.0
2010-04-20 12:30:00,64.16,64.22,64.16,64.22,22400.0,41.9514,41.9907,41.9514,41.9907,22400.0
2010-04-20 12:35:00,64.22,64.26,64.2,64.2,19600.0,41.9907,42.0168,41.9776,41.9776,19600.0
2010-04-20 12:40:00,64.2,64.21,64.16,64.17,17900.0,41.9776,41.9841,41.9514,41.958,17900.0
2010-04-20 12:45:00,64.16,64.17,64.1,64.1,19100.0,41.9514,41.958,41.9122,41.9122,19100.0
2010-04-20 12:50:00,64.1,64.12,64.03,64.07,42700.0,41.9122,41.9253,41.8664,41.8926,42700.0
2010-04-20 12:55:00,64.08,64.18,64.07,64.14,33200.0,41.8991,41.9645,41.8926,41.9384,33200.0
2010-04-20 13:00:00,64.14,64.2,64.13,64.18,19800.0,41.9384,41.9776,41.9318,41.9645,19800.0
2010-04-20 13:05:00,64.18,64.22,64.15,64.16,20400.0,41.9645,41.9907,41.9449,41.9514,20400.0
2010-04-20 13:10:00,64.16,64.17,64.01,64.07,36300.0,41.9514,41.958,41.8534,41.8926,36300.0
2010-04-20 13:15:00,64.07,64.08,63.98,64.08,41100.0,41.8926,41.8991,41.8337,41.8991,41100.0
2010-04-20 13:20:00,64.04,64.16,64.04,64.16,13200.0,41.873,41.9514,41.873,41.9514,13200.0
2010-04-20 13:25:00,64.16,64.2,64.15,64.16,10200.0,41.9514,41.9776,41.9449,41.9514,10200.0
2010-04-20 13:30:00,64.17,64.17,64.12,64.13,11700.0,41.958,41.958,41.9253,41.9318,11700.0
2010-04-20 13:35:00,64.12,64.21,64.11,64.2,33900.0,41.9253,41.9841,41.9187,41.9776,33900.0
2010-04-20 13:40:00,64.2,64.21,64.18,64.21,11500.0,41.9776,41.9841,41.9645,41.9841,11500.0
2010-04-20 13:45:00,64.2,64.21,64.06,64.09,32500.0,41.9776,41.9841,41.8861,41.9057,32500.0
2010-04-20 13:50:00,64.1,64.16,64.09,64.13,24800.0,41.9122,41.9514,41.9057,41.9318,24800.0
2010-04-20 13:55:00,64.13,64.14,64.1,64.12,11300.0,41.9318,41.9384,41.9122,41.9253,11300.0
2010-04-20 14:00:00,64.11,64.21,64.1,64.16,25700.0,41.9187,41.9841,41.9122,41.9514,25700.0
2010-04-20 14:05:00,64.17,64.17,63.96,64.1,29500.0,41.958,41.958,41.8207,41.9122,29500.0
2010-04-20 14:10:00,64.09,64.22,64.07,64.22,21000.0,41.9057,41.9907,41.8926,41.9907,21000.0
2010-04-20 14:15:00,64.22,64.31,64.22,64.31,17300.0,41.9907,42.0495,41.9907,42.0495,17300.0
2010-04-20 14:20:00,64.31,64.42,64.3,64.37,39900.0,42.0495,42.1214,42.043,42.0887,39900.0
2010-04-20 14:25:00,64.38,64.44,64.36,64.37,15600.0,42.0953,42.1345,42.0822,42.0887,15600.0
2010-04-20 14:30:00,64.36,64.36,64.2,64.21,16500.0,42.0822,42.0822,41.9776,41.9841,16500.0
2010-04-20 14:35:00,64.21,64.35,64.21,64.34,18300.0,41.9841,42.0757,41.9841,42.0691,18300.0
2010-04-20 14:40:00,64.33,64.38,64.3,64.36,13200.0,42.0626,42.0953,42.043,42.0822,13200.0
2010-04-20 14:45:00,64.34,64.5,64.33,64.5,12300.0,42.0691,42.1737,42.0626,42.1737,12300.0
2010-04-20 14:50:00,64.49,64.49,64.4,64.45,25500.0,42.1672,42.1672,42.1084,42.1411,25500.0
2010-04-20 14:55:00,64.45,64.56,64.39,64.52,21200.0,42.1411,42.213,42.1018,42.1868,21200.0
2010-04-20 15:00:00,64.51,64.53,64.45,64.51,28200.0,42.1803,42.1934,42.1411,42.1803,28200.0
2010-04-20 15:05:00,64.52,64.54,64.42,64.49,22100.0,42.1868,42.1999,42.1214,42.1672,22100.0
2010-04-20 15:10:00,64.49,64.53,64.44,64.46,18600.0,42.1672,42.1934,42.1345,42.1476,18600.0
2010-04-20 15:15:00,64.47,64.52,64.41,64.43,26600.0,42.1541,42.1868,42.1149,42.128,26600.0
2010-04-20 15:20:00,64.44,64.47,64.37,64.46,69000.0,42.1345,42.1541,42.0887,42.1476,69000.0
2010-04-20 15:25:00,64.46,64.65,64.4,64.63,70700.0,42.1476,42.2718,42.1084,42.2588,70700.0
2010-04-20 15:30:00,64.62,64.76,64.56,64.76,64900.0,42.2522,42.3438,42.213,42.3438,64900.0
2010-04-20 15:35:00,64.76,64.77,64.58,64.76,81700.0,42.3438,42.3503,42.2261,42.3438,81700.0
2010-04-20 15:40:00,64.77,64.89,64.7,64.89,63000.0,42.3503,42.4288,42.3045,42.4288,63000.0
2010-04-20 15:45:00,64.88,64.89,64.73,64.87,124500.0,42.4222,42.4288,42.3241,42.4157,124500.0
2010-04-20 15:50:00,64.87,64.91,64.83,64.84,198500.0,42.4157,42.4418,42.3895,42.3961,198500.0
2010-04-20 15:55:00,64.85,64.94,64.78,64.93,285400.0,42.4026,42.4614,42.3568,42.4549,285400.0
2010-04-21 09:30:00,64.89,64.98,64.51,64.85,78100.0,42.4288,42.4876,42.1803,42.4026,78100.0
2010-04-21 09:35:00,64.85,65.33,64.69,65.32,169100.0,42.4026,42.7164,42.298,42.7099,169100.0
2010-04-21 09:40:00,65.32,65.75,65.28,65.75,109900.0,42.7099,42.9911,42.6838,42.9911,109900.0
2010-04-21 09:45:00,65.75,65.99,65.7,65.97,69100.0,42.9911,43.148,42.9584,43.1349,69100.0
2010-04-21 09:50:00,65.98,66.36,65.83,66.36,137300.0,43.1415,43.3899,43.0434,43.3899,137300.0
2010-04-21 09:55:00,66.34,66.49,66.22,66.29,100900.0,43.3768,43.4749,43.2984,43.3442,100900.0
2010-04-21 10:00:00,66.29,66.3,66.1,66.17,179700.0,43.3442,43.3507,43.2199,43.2657,179700.0
2010-04-21 10:05:00,66.15,66.15,65.9,65.95,89900.0,43.2526,43.2526,43.0891,43.1218,89900.0
2010-04-21 10:10:00,65.95,66.25,65.93,65.97,73000.0,43.1218,43.318,43.1088,43.1349,73000.0
2010-04-21 10:15:00,65.96,66.05,65.58,65.58,200900.0,43.1284,43.1872,42.8799,42.8799,200900.0
2010-04-21 10:20:00,65.57,65.67,65.45,65.48,161200.0,42.8734,42.9388,42.7949,42.8145,161200.0
2010-04-21 10:25:00,65.49,65.52,64.77,64.98,219500.0,42.8211,42.8407,42.3503,42.4876,219500.0
2010-04-21 10:30:00,64.97,64.98,64.8,64.87,142500.0,42.4811,42.4876,42.3699,42.4157,142500.0
2010-04-21 10:35:00,64.87,65.35,64.84,65.32,125200.0,42.4157,42.7295,42.3961,42.7099,125200.0
2010-04-21 10:40:00,65.32,65.47,65.18,65.19,86000.0,42.7099,42.808,42.6184,42.6249,86000.0
2010-04-21 10:45:00,65.19,65.23,64.92,64.92,75800.0,42.6249,42.6511,42.4484,42.4484,75800.0
2010-04-21 10:50:00,64.92,65.16,64.81,65.04,60900.0,42.4484,42.6053,42.3764,42.5268,60900.0
2010-04-21 10:55:00,65.04,65.07,64.78,64.8,45200.0,42.5268,42.5464,42.3568,42.3699,45200.0
2010-04-21 11:00:00,64.78,64.88,64.54,64.77,75700.0,42.3568,42.4222,42.1999,42.3503,75700.0
2010-04-21 11:05:00,64.76,64.9,64.7,64.74,73300.0,42.3438,42.4353,42.3045,42.3307,73300.0
2010-04-21 11:10:00,64.74,65.01,64.68,64.99,86600.0,42.3307,42.5072,42.2914,42.4941,86600.0
2010-04-21 11:15:00,64.99,65.08,64.83,64.99,42700.0,42.4941,42.553,42.3895,42.4941,42700.0
2010-04-21 11:20:00,65.0,65.06,64.85,64.97,66400.0,42.5007,42.5399,42.4026,42.4811,66400.0
2010-04-21 11:25:00,64.97,64.99,64.76,64.8,83200.0,42.4811,42.4941,42.3438,42.3699,83200.0
2010-04-21 11:30:00,64.8,65.03,64.79,65.02,35400.0,42.3699,42.5203,42.3634,42.5138,35400.0
2010-04-21 11:35:00,65.01,65.03,64.81,64.9,35800.0,42.5072,42.5203,42.3764,42.4353,35800.0
2010-04-21 11:40:00,64.9,65.21,64.89,65.18,39700.0,42.4353,42.638,42.4288,42.6184,39700.0
2010-04-21 11:45:00,65.18,65.24,65.09,65.2,37000.0,42.6184,42.6576,42.5595,42.6314,37000.0
2010-04-21 11:50:00,65.21,65.31,65.15,65.17,44700.0,42.638,42.7034,42.5988,42.6118,44700.0
2010-04-21 11:55:00,65.18,65.34,65.18,65.21,29000.0,42.6184,42.723,42.6184,42.638,29000.0
2010-04-21 12:00:00,65.23,65.33,65.18,65.28,36900.0,42.6511,42.7164,42.6184,42.6838,36900.0
2010-04-21 12:05:00,65.29,65.29,65.02,65.15,40300.0,42.6903,42.6903,42.5138,42.5988,40300.0
2010-04-21 12:10:00,65.15,65.15,65.01,65.09,27000.0,42.5988,42.5988,42.5072,42.5595,27000.0
2010-04-21 12:15:00,65.09,65.15,65.08,65.15,19400.0,42.5595,42.5988,42.553,42.5988,19400.0
2010-04-21 12:20:00,65.15,65.25,65.07,65.11,27300.0,42.5988,42.6641,42.5464,42.5726,27300.0
2010-04-21 12:25:00,65.12,65.31,65.09,65.17,33100.0,42.5791,42.7034,42.5595,42.6118,33100.0
2010-04-21 12:30:00,65.16,65.32,65.15,65.3,31600.0,42.6053,42.7099,42.5988,42.6968,31600.0
2010-04-21 12:35:00,65.3,65.37,65.24,65.27,37500.0,42.6968,42.7426,42.6576,42.6772,37500.0
2010-04-21 12:40:00,65.27,65.41,65.23,65.35,28500.0,42.6772,42.7688,42.6511,42.7295,28500.0
2010-04-21 12:45:00,65.35,65.35,65.18,65.25,26900.0,42.7295,42.7295,42.6184,42.6641,26900.0
2010-04-21 12:50:00,65.25,65.28,65.19,65.25,26800.0,42.6641,42.6838,42.6249,42.6641,26800.0
2010-04-21 12:55:00,65.25,65.44,65.19,65.19,27400.0,42.6641,42.7884,42.6249,42.6249,27400.0
2010-04-21 13:00:00,65.2,65.35,65.15,65.35,28600.0,42.6314,42.7295,42.5988,42.7295,28600.0
2010-04-21 13:05:00,65.37,65.39,65.33,65.34,40100.0,42.7426,42.7557,42.7164,42.723,40100.0
2010-04-21 13:10:00,65.34,65.38,65.24,65.35,82300.0,42.723,42.7491,42.6576,42.7295,82300.0
2010-04-21 13:15:00,65.35,65.41,65.31,65.37,39500.0,42.7295,42.7688,42.7034,42.7426,39500.0
2010-04-21 13:20:00,65.37,65.48,65.29,65.33,41200.0,42.7426,42.8145,42.6903,42.7164,41200.0
2010-04-21 13:25:00,65.33,65.51,65.33,65.5,25500.0,42.7164,42.8341,42.7164,42.8276,25500.0
2010-04-21 13:30:00,65.5,65.59,65.49,65.54,32100.0,42.8276,42.8865,42.8211,42.8538,32100.0
2010-04-21 13:35:00,65.54,65.56,65.43,65.5,67700.0,42.8538,42.8668,42.7818,42.8276,67700.0
2010-04-21 13:40:00,65.51,65.52,65.23,65.25,64000.0,42.8341,42.8407,42.6511,42.6641,64000.0
2010-04-21 13:45:00,65.25,65.31,65.19,65.21,29000.0,42.6641,42.7034,42.6249,42.638,29000.0
2010-04-21 13:50:00,65.21,65.25,65.19,65.24,88000.0,42.638,42.6641,42.6249,42.6576,88000.0
2010-04-21 13:55:00,65.24,65.34,65.19,65.27,39200.0,42.6576,42.723,42.6249,42.6772,39200.0
2010-04-21 14:00:00,65.27,65.29,65.08,65.1,33700.0,42.6772,42.6903,42.553,42.5661,33700.0
2010-04-21 14:05:00,65.11,65.11,64.89,64.99,49800.0,42.5726,42.5726,42.4288,42.4941,49800.0
2010-04-21 14:10:00,65.0,65.0,64.82,64.89,36800.0,42.5007,42.5007,42.383,42.4288,36800.0
2010-04-21 14:15:00,64.89,64.91,64.36,64.36,94200.0,42.4288,42.4418,42.0822,42.0822,94200.0
2010-04-21 14:20:00,64.36,64.6,64.32,64.58,68600.0,42.0822,42.2391,42.0561,42.2261,68600.0
2010-04-21 14:25:00,64.59,64.63,64.35,64.35,65300.0,42.2326,42.2588,42.0757,42.0757,65300.0
2010-04-21 14:30:00,64.36,64.59,64.28,64.48,70900.0,42.0822,42.2326,42.0299,42.1607,70900.0
2010-04-21 14:35:00,64.48,64.48,64.12,64.41,85900.0,42.1607,42.1607,41.9253,42.1149,85900.0
2010-04-21 14:40:00,64.43,64.5,64.41,64.41,31300.0,42.128,42.1737,42.1149,42.1149,31300.0
2010-04-21 14:45:00,64.41,64.53,64.36,64.49,52200.0,42.1149,42.1934,42.0822,42.1672,52200.0
2010-04-21 14:50:00,64.5,64.69,64.42,64.66,65100.0,42.1737,42.298,42.1214,42.2784,65100.0
2010-04-21 14:55:00,64.64,64.87,64.64,64.86,47700.0,42.2653,42.4157,42.2653,42.4091,47700.0
2010-04-21 15:00:00,64.86,64.9,64.73,64.87,77000.0,42.4091,42.4353,42.3241,42.4157,77000.0
2010-04-21 15:05:00,64.88,65.0,64.86,64.94,68800.0,42.4222,42.5007,42.4091,42.4614,68800.0
2010-04-21 15:10:00,64.94,64.98,64.69,64.75,97500.0,42.4614,42.4876,42.298,42.3372,97500.0
2010-04-21 15:15:00,64.78,64.95,64.75,64.95,69900.0,42.3568,42.468,42.3372,42.468,69900.0
2010-04-21 15:20:00,64.95,64.96,64.78,64.84,75400.0,42.468,42.4745,42.3568,42.3961,75400.0
2010-04-21 15:25:00,64.83,64.97,64.82,64.94,99700.0,42.3895,42.4811,42.383,42.4614,99700.0
2010-04-21 15:30:00,64.94,65.04,64.93,64.97,105300.0,42.4614,42.5268,42.4549,42.4811,105300.0
2010-04-21 15:35:00,64.97,65.15,64.97,65.04,81700.0,42.4811,42.5988,42.4811,42.5268,81700.0
2010-04-21 15:40:00,65.05,65.12,64.95,65.08,286400.0,42.5334,42.5791,42.468,42.553,286400.0
2010-04-21 15:45:00,65.08,65.25,65.08,65.18,106300.0,42.553,42.6641,42.553,42.6184,106300.0
2010-04-21 15:50:00,65.18,65.37,65.13,65.37,140100.0,42.6184,42.7426,42.5857,42.7426,140100.0
2010-04-21 15:55:00,65.36,65.37,65.24,65.25,186100.0,42.7361,42.7426,42.6576,42.6641,186100.0
2010-04-22 09:30:00,66.85,67.27,66.39,67.19,470600.0,43.7103,43.9849,43.4095,43.9326,470600.0
2010-04-22 09:35:00,67.17,67.58,66.95,67.57,486700.0,43.9195,44.1876,43.7757,44.1811,486700.0
2010-04-22 09:40:00,67.56,67.77,67.14,67.77,370800.0,44.1745,44.3119,43.8999,44.3119,370800.0
2010-04-22 09:45:00,67.76,68.67,67.45,68.55,521100.0,44.3053,44.9003,44.1026,44.8219,521100.0
2010-04-22 09:50:00,68.54,69.0,67.63,69.0,889700.0,44.8153,45.1161,44.2203,45.1161,889700.0
2010-04-22 09:55:00,68.99,69.06,68.13,68.25,284200.0,45.1096,45.1553,44.5472,44.6257,284200.0
2010-04-22 10:00:00,68.25,68.41,67.88,68.34,238500.0,44.6257,44.7303,44.3838,44.6846,238500.0
2010-04-22 10:05:00,68.36,68.38,67.82,68.0,207800.0,44.6976,44.7107,44.3446,44.4622,207800.0
2010-04-22 10:10:00,67.89,68.03,67.69,67.95,150000.0,44.3903,44.4819,44.2596,44.4296,150000.0
2010-04-22 10:15:00,67.95,68.52,67.95,68.24,214300.0,44.4296,44.8023,44.4296,44.6192,214300.0
2010-04-22 10:20:00,68.27,68.29,68.06,68.27,148800.0,44.6388,44.6519,44.5015,44.6388,148800.0
2010-04-22 10:25:00,68.28,68.28,67.94,68.0,118300.0,44.6453,44.6453,44.423,44.4622,118300.0
2010-04-22 10:30:00,68.0,68.11,67.81,68.08,179800.0,44.4622,44.5342,44.338,44.5146,179800.0
2010-04-22 10:35:00,68.09,68.16,67.67,67.67,132100.0,44.5211,44.5669,44.2465,44.2465,132100.0
2010-04-22 10:40:00,67.67,67.7,67.45,67.61,126800.0,44.2465,44.2661,44.1026,44.2072,126800.0
2010-04-22 10:45:00,67.64,67.86,67.5,67.64,94000.0,44.2269,44.3707,44.1353,44.2269,94000.0
2010-04-22 10:50:00,67.67,67.78,67.53,67.65,124200.0,44.2465,44.3184,44.1549,44.2334,124200.0
2010-04-22 10:55:00,67.67,67.68,67.25,67.41,95000.0,44.2465,44.253,43.9719,44.0765,95000.0
2010-04-22 11:00:00,67.41,67.56,67.33,67.41,80100.0,44.0765,44.1745,44.0242,44.0765,80100.0
2010-04-22 11:05:00,67.43,67.53,67.41,67.49,52900.0,44.0895,44.1549,44.0765,44.1288,52900.0
2010-04-22 11:10:00,67.49,67.59,67.35,67.55,90000.0,44.1288,44.1942,44.0372,44.168,90000.0
2010-04-22 11:15:00,67.53,67.64,67.46,67.62,105600.0,44.1549,44.2269,44.1092,44.2138,105600.0
2010-04-22 11:20:00,67.63,67.63,67.32,67.38,72200.0,44.2203,44.2203,44.0176,44.0569,72200.0
2010-04-22 11:25:00,67.41,67.61,67.38,67.51,51700.0,44.0765,44.2072,44.0569,44.1419,51700.0
2010-04-22 11:30:00,67.54,67.54,67.03,67.21,83400.0,44.1615,44.1615,43.828,43.9457,83400.0
2010-04-22 11:35:00,67.21,67.23,67.04,67.21,43100.0,43.9457,43.9588,43.8345,43.9457,43100.0
2010-04-22 11:40:00,67.21,67.38,67.17,67.29,38100.0,43.9457,44.0569,43.9195,43.998,38100.0
2010-04-22 11:45:00,67.3,67.35,67.07,67.24,65400.0,44.0045,44.0372,43.8542,43.9653,65400.0
2010-04-22 11:50:00,67.26,67.34,67.15,67.3,39800.0,43.9784,44.0307,43.9065,44.0045,39800.0
2010-04-22 11:55:00,67.29,67.64,67.27,67.55,53600.0,43.998,44.2269,43.9849,44.168,53600.0
2010-04-22 12:00:00,67.55,67.61,67.41,67.41,107700.0,44.168,44.2072,44.0765,44.0765,107700.0
2010-04-22 12:05:00,67.41,67.51,67.4,67.47,111700.0,44.0765,44.1419,44.0699,44.1157,111700.0
2010-04-22 12:10:00,67.47,67.59,67.45,67.52,43100.0,44.1157,44.1942,44.1026,44.1484,43100.0
2010-04-22 12:15:00,67.54,67.58,67.4,67.41,34200.0,44.1615,44.1876,44.0699,44.0765,34200.0
2010-04-22 12:20:00,67.4,67.6,67.29,67.58,76700.0,44.0699,44.2007,43.998,44.1876,76700.0
2010-04-22 12:25:00,67.58,67.9,67.54,67.82,71400.0,44.1876,44.3969,44.1615,44.3446,71400.0
2010-04-22 12:30:00,67.82,68.0,67.82,67.9,84000.0,44.3446,44.4622,44.3446,44.3969,84000.0
2010-04-22 12:35:00,67.92,68.0,67.9,67.98,43900.0,44.4099,44.4622,44.3969,44.4492,43900.0
2010-04-22 12:40:00,67.99,67.99,67.78,67.82,25900.0,44.4557,44.4557,44.3184,44.3446,25900.0
2010-04-22 12:45:00,67.79,67.79,67.6,67.69,24100.0,44.3249,44.3249,44.2007,44.2596,24100.0
2010-04-22 12:50:00,67.7,67.71,67.53,67.66,25800.0,44.2661,44.2726,44.1549,44.2399,25800.0
2010-04-22 12:55:00,67.69,67.7,67.52,67.67,17100.0,44.2596,44.2661,44.1484,44.2465,17100.0
2010-04-22 13:00:00,67.68,68.0,67.66,67.94,53200.0,44.253,44.4622,44.2399,44.423,53200.0
2010-04-22 13:05:00,67.92,68.26,67.92,68.23,92500.0,44.4099,44.6322,44.4099,44.6126,92500.0
2010-04-22 13:10:00,68.21,68.26,68.11,68.14,119700.0,44.5996,44.6322,44.5342,44.5538,119700.0
2010-04-22 13:15:00,68.15,68.24,67.98,68.03,56900.0,44.5603,44.6192,44.4492,44.4819,56900.0
2010-04-22 13:20:00,68.04,68.14,67.96,68.09,61600.0,44.4884,44.5538,44.4361,44.5211,61600.0
2010-04-22 13:25:00,68.1,68.27,68.04,68.19,36400.0,44.5276,44.6388,44.4884,44.5865,36400.0
2010-04-22 13:30:00,68.19,68.24,68.01,68.02,18600.0,44.5865,44.6192,44.4688,44.4753,18600.0
2010-04-22 13:35:00,68.0,68.21,67.99,68.21,49100.0,44.4622,44.5996,44.4557,44.5996,49100.0
2010-04-22 13:40:00,68.2,68.3,68.2,68.28,49300.0,44.593,44.6584,44.593,44.6453,49300.0
2010-04-22 13:45:00,68.28,68.7,68.28,68.68,98200.0,44.6453,44.9199,44.6453,44.9069,98200.0
2010-04-22 13:50:00,68.68,68.83,68.61,68.83,115600.0,44.9069,45.0049,44.8611,45.0049,115600.0
2010-04-22 13:55:00,68.84,69.06,68.81,69.04,178300.0,45.0115,45.1553,44.9919,45.1423,178300.0
2010-04-22 14:00:00,69.04,69.24,68.74,68.75,108600.0,45.1423,45.273,44.9461,44.9526,108600.0
2010-04-22 14:05:00,68.76,68.82,68.58,68.69,68800.0,44.9592,44.9984,44.8415,44.9134,68800.0
2010-04-22 14:10:00,68.69,68.75,68.51,68.62,34000.0,44.9134,44.9526,44.7957,44.8676,34000.0
2010-04-22 14:15:00,68.62,68.62,68.5,68.57,42100.0,44.8676,44.8676,44.7892,44.8349,42100.0
2010-04-22 14:20:00,68.58,68.62,68.27,68.35,42400.0,44.8415,44.8676,44.6388,44.6911,42400.0
2010-04-22 14:25:00,68.35,68.54,68.29,68.53,94300.0,44.6911,44.8153,44.6519,44.8088,94300.0
2010-04-22 14:30:00,68.52,68.52,68.38,68.45,53800.0,44.8023,44.8023,44.7107,44.7565,53800.0
2010-04-22 14:35:00,68.43,68.48,68.32,68.33,42100.0,44.7434,44.7761,44.6715,44.678,42100.0
2010-04-22 14:40:00,68.33,68.35,68.18,68.25,40100.0,44.678,44.6911,44.5799,44.6257,40100.0
2010-04-22 14:45:00,68.25,68.36,68.17,68.18,26200.0,44.6257,44.6976,44.5734,44.5799,26200.0
2010-04-22 14:50:00,68.18,68.22,68.12,68.14,34900.0,44.5799,44.6061,44.5407,44.5538,34900.0
2010-04-22 14:55:00,68.15,68.26,68.12,68.25,69100.0,44.5603,44.6322,44.5407,44.6257,69100.0
2010-04-22 15:00:00,68.27,68.29,68.16,68.28,54700.0,44.6388,44.6519,44.5669,44.6453,54700.0
2010-04-22 15:05:00,68.27,68.28,67.97,68.03,65800.0,44.6388,44.6453,44.4426,44.4819,65800.0
2010-04-22 15:10:00,68.03,68.23,68.01,68.22,123200.0,44.4819,44.6126,44.4688,44.6061,123200.0
2010-04-22 15:15:00,68.23,68.75,68.21,68.72,115100.0,44.6126,44.9526,44.5996,44.933,115100.0
2010-04-22 15:20:00,68.72,68.9,68.63,68.89,93800.0,44.933,45.0507,44.8742,45.0442,93800.0
2010-04-22 15:25:00,68.88,69.08,68.87,68.94,141200.0,45.0376,45.1684,45.0311,45.0769,141200.0
2010-04-22 15:30:00,68.96,69.03,68.73,68.73,122200.0,45.0899,45.1357,44.9396,44.9396,122200.0
2010-04-22 15:35:00,68.73,68.9,68.71,68.83,116300.0,44.9396,45.0507,44.9265,45.0049,116300.0
2010-04-22 15:40:00,68.84,69.1,68.83,69.08,132200.0,45.0115,45.1815,45.0049,45.1684,132200.0
2010-04-22 15:45:00,69.08,69.11,68.92,69.05,155800.0,45.1684,45.188,45.0638,45.1488,155800.0
2010-04-22 15:50:00,69.05,69.15,69.0,69.02,191300.0,45.1488,45.2142,45.1161,45.1292,191300.0
2010-04-22 15:55:00,69.02,69.06,68.79,68.85,286800.0,45.1292,45.1553,44.9788,45.018,286800.0
2010-04-23 09:30:00,69.49,69.65,69.31,69.48,168900.0,45.4365,45.5411,45.3188,45.43,168900.0
2010-04-23 09:35:00,69.48,69.55,69.41,69.45,95000.0,45.43,45.4757,45.3842,45.4103,95000.0
2010-04-23 09:40:00,69.46,69.51,69.1,69.1,116900.0,45.4169,45.4496,45.1815,45.1815,116900.0
2010-04-23 09:45:00,69.11,69.25,68.91,69.19,119700.0,45.188,45.2796,45.0573,45.2403,119700.0
2010-04-23 09:50:00,69.18,69.39,68.96,69.39,98000.0,45.2338,45.3711,45.0899,45.3711,98000.0
2010-04-23 09:55:00,69.36,69.8,69.26,69.75,94700.0,45.3515,45.6392,45.2861,45.6065,94700.0
2010-04-23 10:00:00,69.76,70.14,69.74,70.08,226300.0,45.613,45.8615,45.6,45.8223,226300.0
2010-04-23 10:05:00,70.08,70.41,70.05,70.35,133100.0,45.8223,46.038,45.8027,45.9988,133100.0
2010-04-23 10:10:00,70.34,70.45,70.14,70.14,64000.0,45.9923,46.0642,45.8615,45.8615,64000.0
2010-04-23 10:15:00,70.14,70.17,69.97,70.01,64600.0,45.8615,45.8811,45.7503,45.7765,64600.0
2010-04-23 10:20:00,70.02,70.27,69.92,70.18,118800.0,45.783,45.9465,45.7177,45.8877,118800.0
2010-04-23 10:25:00,70.2,70.22,70.05,70.06,41300.0,45.9007,45.9138,45.8027,45.8092,41300.0
2010-04-23 10:30:00,70.06,70.17,69.66,69.7,123700.0,45.8092,45.8811,45.5476,45.5738,123700.0
2010-04-23 10:35:00,69.69,69.78,69.58,69.59,95300.0,45.5673,45.6261,45.4953,45.5019,95300.0
2010-04-23 10:40:00,69.58,69.65,69.48,69.58,61200.0,45.4953,45.5411,45.43,45.4953,61200.0
2010-04-23 10:45:00,69.58,69.68,69.36,69.43,60100.0,45.4953,45.5607,45.3515,45.3973,60100.0
2010-04-23 10:50:00,69.43,69.64,69.35,69.56,76500.0,45.3973,45.5346,45.345,45.4823,76500.0
2010-04-23 10:55:00,69.56,69.58,69.24,69.25,54000.0,45.4823,45.4953,45.273,45.2796,54000.0
2010-04-23 11:00:00,69.25,69.29,69.07,69.14,56900.0,45.2796,45.3057,45.1619,45.2076,56900.0
2010-04-23 11:05:00,69.16,69.31,69.13,69.25,57900.0,45.2207,45.3188,45.2011,45.2796,57900.0
2010-04-23 11:10:00,69.27,69.39,69.19,69.3,60100.0,45.2926,45.3711,45.2403,45.3123,60100.0
2010-04-23 11:15:00,69.3,69.33,69.22,69.28,70300.0,45.3123,45.3319,45.26,45.2992,70300.0
2010-04-23 11:20:00,69.31,69.35,69.15,69.15,33300.0,45.3188,45.345,45.2142,45.2142,33300.0
2010-04-23 11:25:00,69.15,69.15,69.0,69.11,44800.0,45.2142,45.2142,45.1161,45.188,44800.0
2010-04-23 11:30:00,69.11,69.11,68.87,68.97,87800.0,45.188,45.188,45.0311,45.0965,87800.0
2010-04-23 11:35:00,68.99,69.12,68.91,69.12,27300.0,45.1096,45.1946,45.0573,45.1946,27300.0
2010-04-23 11:40:00,69.12,69.21,69.08,69.19,31600.0,45.1946,45.2534,45.1684,45.2403,31600.0
2010-04-23 11:45:00,69.21,69.39,69.2,69.26,45100.0,45.2534,45.3711,45.2469,45.2861,45100.0
2010-04-23 11:50:00,69.27,69.27,69.16,69.22,68500.0,45.2926,45.2926,45.2207,45.26,68500.0
2010-04-23 11:55:00,69.21,69.45,69.21,69.42,22200.0,45.2534,45.4103,45.2534,45.3907,22200.0
2010-04-23 12:00:00,69.43,69.56,69.41,69.44,47900.0,45.3973,45.4823,45.3842,45.4038,47900.0
2010-04-23 12:05:00,69.44,69.45,69.34,69.36,31600.0,45.4038,45.4103,45.3384,45.3515,31600.0
2010-04-23 12:10:00,69.36,69.41,69.29,69.34,41600.0,45.3515,45.3842,45.3057,45.3384,41600.0
2010-04-23 12:15:00,69.34,69.38,69.27,69.29,26100.0,45.3384,45.3646,45.2926,45.3057,26100.0
2010-04-23 12:20:00,69.31,69.39,69.22,69.36,30600.0,45.3188,45.3711,45.26,45.3515,30600.0
2010-04-23 12:25:00,69.37,69.37,69.27,69.35,26000.0,45.358,45.358,45.2926,45.345,26000.0
2010-04-23 12:30:00,69.35,69.57,69.34,69.56,45500.0,45.345,45.4888,45.3384,45.4823,45500.0
2010-04-23 12:35:00,69.57,69.57,69.37,69.38,23000.0,45.4888,45.4888,45.358,45.3646,23000.0
2010-04-23 12:40:00,69.38,69.59,69.38,69.58,31600.0,45.3646,45.5019,45.3646,45.4953,31600.0
2010-04-23 12:45:00,69.58,69.58,69.43,69.44,13500.0,45.4953,45.4953,45.3973,45.4038,13500.0
2010-04-23 12:50:00,69.44,69.44,69.36,69.4,16500.0,45.4038,45.4038,45.3515,45.3776,16500.0
2010-04-23 12:55:00,69.41,69.52,69.4,69.51,17200.0,45.3842,45.4561,45.3776,45.4496,17200.0
2010-04-23 13:00:00,69.53,69.66,69.45,69.54,30500.0,45.4626,45.5476,45.4103,45.4692,30500.0
2010-04-23 13:05:00,69.54,69.61,69.46,69.6,34200.0,45.4692,45.515,45.4169,45.5084,34200.0
2010-04-23 13:10:00,69.6,69.6,69.47,69.5,25600.0,45.5084,45.5084,45.4234,45.443,25600.0
2010-04-23 13:15:00,69.5,69.5,69.3,69.31,47100.0,45.443,45.443,45.3123,45.3188,47100.0
2010-04-23 13:20:00,69.3,69.37,69.28,69.28,31200.0,45.3123,45.358,45.2992,45.2992,31200.0
2010-04-23 13:25:00,69.28,69.34,69.26,69.29,17100.0,45.2992,45.3384,45.2861,45.3057,17100.0
2010-04-23 13:30:00,69.28,69.28,69.21,69.23,24700.0,45.2992,45.2992,45.2534,45.2665,24700.0
2010-04-23 13:35:00,69.23,69.24,69.14,69.15,38600.0,45.2665,45.273,45.2076,45.2142,38600.0
2010-04-23 13:40:00,69.14,69.19,69.11,69.14,48100.0,45.2076,45.2403,45.188,45.2076,48100.0
2010-04-23 13:45:00,69.15,69.36,69.15,69.28,21500.0,45.2142,45.3515,45.2142,45.2992,21500.0
2010-04-23 13:50:00,69.28,69.32,69.12,69.13,28500.0,45.2992,45.3253,45.1946,45.2011,28500.0
2010-04-23 13:55:00,69.13,69.2,69.1,69.19,19700.0,45.2011,45.2469,45.1815,45.2403,19700.0
2010-04-23 14:00:00,69.19,69.21,69.06,69.19,39600.0,45.2403,45.2534,45.1553,45.2403,39600.0
2010-04-23 14:05:00,69.18,69.27,69.18,69.19,27800.0,45.2338,45.2926,45.2338,45.2403,27800.0
2010-04-23 14:10:00,69.19,69.37,69.17,69.34,44300.0,45.2403,45.358,45.2273,45.3384,44300.0
2010-04-23 14:15:00,69.34,69.49,69.34,69.47,37600.0,45.3384,45.4365,45.3384,45.4234,37600.0
2010-04-23 14:20:00,69.47,69.64,69.47,69.64,77600.0,45.4234,45.5346,45.4234,45.5346,77600.0
2010-04-23 14:25:00,69.64,69.71,69.57,69.59,30200.0,45.5346,45.5803,45.4888,45.5019,30200.0
2010-04-23 14:30:00,69.58,69.59,69.43,69.51,48000.0,45.4953,45.5019,45.3973,45.4496,48000.0
2010-04-23 14:35:00,69.51,69.58,69.44,69.51,41600.0,45.4496,45.4953,45.4038,45.4496,41600.0
2010-04-23 14:40:00,69.52,69.56,69.42,69.46,24400.0,45.4561,45.4823,45.3907,45.4169,24400.0
2010-04-23 14:45:00,69.46,69.52,69.41,69.5,29300.0,45.4169,45.4561,45.3842,45.443,29300.0
2010-04-23 14:50:00,69.51,69.61,69.45,69.56,91200.0,45.4496,45.515,45.4103,45.4823,91200.0
2010-04-23 14:55:00,69.56,69.56,69.42,69.49,51500.0,45.4823,45.4823,45.3907,45.4365,51500.0
2010-04-23 15:00:00,69.49,69.49,69.43,69.44,38700.0,45.4365,45.4365,45.3973,45.4038,38700.0
2010-04-23 15:05:00,69.44,69.44,69.28,69.32,38600.0,45.4038,45.4038,45.2992,45.3253,38600.0
2010-04-23 15:10:00,69.32,69.4,69.31,69.4,27400.0,45.3253,45.3776,45.3188,45.3776,27400.0
2010-04-23 15:15:00,69.4,69.57,69.4,69.56,50300.0,45.3776,45.4888,45.3776,45.4823,50300.0
2010-04-23 15:20:00,69.55,69.75,69.51,69.53,118400.0,45.4757,45.6065,45.4496,45.4626,118400.0
2010-04-23 15:25:00,69.51,69.58,69.5,69.52,67200.0,45.4496,45.4953,45.443,45.4561,67200.0
2010-04-23 15:30:00,69.53,69.57,69.46,69.52,60000.0,45.4626,45.4888,45.4169,45.4561,60000.0
2010-04-23 15:35:00,69.52,69.6,69.5,69.6,71400.0,45.4561,45.5084,45.443,45.5084,71400.0
2010-04-23 15:40:00,69.59,69.66,69.56,69.65,153500.0,45.5019,45.5476,45.4823,45.5411,153500.0
2010-04-23 15:45:00,69.66,69.85,69.65,69.76,237300.0,45.5476,45.6719,45.5411,45.613,237300.0
2010-04-23 15:50:00,69.77,69.78,68.98,69.75,297800.0,45.6196,45.6261,45.103,45.6065,297800.0
2010-04-23 15:55:00,69.75,69.75,69.56,69.66,499200.0,45.6065,45.6065,45.4823,45.5476,499200.0
2010-04-26 09:30:00,69.89,69.89,69.58,69.73,87800.0,45.698,45.698,45.4953,45.5934,87800.0
2010-04-26 09:35:00,69.74,69.82,68.95,69.26,111600.0,45.6,45.6523,45.0834,45.2861,111600.0
2010-04-26 09:40:00,69.3,69.33,69.05,69.06,43900.0,45.3123,45.3319,45.1488,45.1553,43900.0
2010-04-26 09:45:00,69.08,69.11,68.49,68.51,75200.0,45.1684,45.188,44.7826,44.7957,75200.0
2010-04-26 09:50:00,68.51,68.86,68.45,68.83,70200.0,44.7957,45.0246,44.7565,45.0049,70200.0
2010-04-26 09:55:00,68.83,68.86,68.57,68.57,54900.0,45.0049,45.0246,44.8349,44.8349,54900.0
2010-04-26 10:00:00,68.59,68.64,68.39,68.46,89400.0,44.848,44.8807,44.7173,44.763,89400.0
2010-04-26 10:05:00,68.46,68.5,68.38,68.5,66500.0,44.763,44.7892,44.7107,44.7892,66500.0
2010-04-26 10:10:00,68.51,68.55,68.43,68.48,46800.0,44.7957,44.8219,44.7434,44.7761,46800.0
2010-04-26 10:15:00,68.49,68.55,68.47,68.47,48800.0,44.7826,44.8219,44.7696,44.7696,48800.0
2010-04-26 10:20:00,68.46,68.68,68.46,68.6,50100.0,44.763,44.9069,44.763,44.8546,50100.0
2010-04-26 10:25:00,68.59,68.64,68.48,68.51,62700.0,44.848,44.8807,44.7761,44.7957,62700.0
2010-04-26 10:30:00,68.51,68.58,68.4,68.5,51100.0,44.7957,44.8415,44.7238,44.7892,51100.0
2010-04-26 10:35:00,68.49,68.57,68.44,68.53,31100.0,44.7826,44.8349,44.7499,44.8088,31100.0
2010-04-26 10:40:00,68.53,68.93,68.53,68.87,37900.0,44.8088,45.0703,44.8088,45.0311,37900.0
2010-04-26 10:45:00,68.86,68.95,68.63,68.63,35000.0,45.0246,45.0834,44.8742,44.8742,35000.0
2010-04-26 10:50:00,68.67,68.99,68.6,68.96,25100.0,44.9003,45.1096,44.8546,45.0899,25100.0
2010-04-26 10:55:00,68.96,69.04,68.74,68.77,31900.0,45.0899,45.1423,44.9461,44.9657,31900.0
2010-04-26 11:00:00,68.76,68.86,68.71,68.71,36700.0,44.9592,45.0246,44.9265,44.9265,36700.0
2010-04-26 11:05:00,68.7,68.75,68.56,68.56,36100.0,44.9199,44.9526,44.8284,44.8284,36100.0
2010-04-26 11:10:00,68.56,68.67,68.5,68.67,37800.0,44.8284,44.9003,44.7892,44.9003,37800.0
2010-04-26 11:15:00,68.65,68.75,68.63,68.68,51600.0,44.8873,44.9526,44.8742,44.9069,51600.0
2010-04-26 11:20:00,68.68,68.7,68.55,68.55,26300.0,44.9069,44.9199,44.8219,44.8219,26300.0
2010-04-26 11:25:00,68.57,68.66,68.53,68.53,16900.0,44.8349,44.8938,44.8088,44.8088,16900.0
2010-04-26 11:30:00,68.53,68.59,68.45,68.47,28600.0,44.8088,44.848,44.7565,44.7696,28600.0
2010-04-26 11:35:00,68.46,68.54,68.45,68.48,19100.0,44.763,44.8153,44.7565,44.7761,19100.0
2010-04-26 11:40:00,68.48,68.5,68.45,68.49,11300.0,44.7761,44.7892,44.7565,44.7826,11300.0
2010-04-26 11:45:00,68.49,68.49,68.28,68.29,39300.0,44.7826,44.7826,44.6453,44.6519,39300.0
2010-04-26 11:50:00,68.29,68.29,68.08,68.09,45200.0,44.6519,44.6519,44.5146,44.5211,45200.0
2010-04-26 11:55:00,68.09,68.14,68.06,68.07,38800.0,44.5211,44.5538,44.5015,44.508,38800.0
2010-04-26 12:00:00,68.06,68.07,67.91,68.05,88200.0,44.5015,44.508,44.4034,44.4949,88200.0
2010-04-26 12:05:00,68.06,68.14,68.05,68.08,23700.0,44.5015,44.5538,44.4949,44.5146,23700.0
2010-04-26 12:10:00,68.08,68.65,68.06,68.07,39800.0,44.5146,44.8873,44.5015,44.508,39800.0
2010-04-26 12:15:00,68.07,68.07,67.8,67.81,61700.0,44.508,44.508,44.3315,44.338,61700.0
2010-04-26 12:20:00,67.8,67.81,67.53,67.57,137200.0,44.3315,44.338,44.1549,44.1811,137200.0
2010-04-26 12:25:00,67.56,67.67,67.55,67.61,37600.0,44.1745,44.2465,44.168,44.2072,37600.0
2010-04-26 12:30:00,67.6,67.8,67.59,67.77,59300.0,44.2007,44.3315,44.1942,44.3119,59300.0
2010-04-26 12:35:00,67.77,68.02,67.77,67.92,23400.0,44.3119,44.4753,44.3119,44.4099,23400.0
2010-04-26 12:40:00,67.91,67.94,67.85,67.9,8200.0,44.4034,44.423,44.3642,44.3969,8200.0
2010-04-26 12:45:00,67.88,68.03,67.84,68.0,13800.0,44.3838,44.4819,44.3576,44.4622,13800.0
2010-04-26 12:50:00,68.02,68.02,67.86,67.92,6600.0,44.4753,44.4753,44.3707,44.4099,6600.0
2010-04-26 12:55:00,67.9,67.93,67.85,67.91,14500.0,44.3969,44.4165,44.3642,44.4034,14500.0
2010-04-26 13:00:00,67.9,67.96,67.88,67.91,17200.0,44.3969,44.4361,44.3838,44.4034,17200.0
2010-04-26 13:05:00,67.91,67.91,67.76,67.79,58200.0,44.4034,44.4034,44.3053,44.3249,58200.0
2010-04-26 13:10:00,67.78,67.87,67.75,67.75,22500.0,44.3184,44.3772,44.2988,44.2988,22500.0
2010-04-26 13:15:00,67.78,67.9,67.78,67.89,15400.0,44.3184,44.3969,44.3184,44.3903,15400.0
2010-04-26 13:20:00,67.89,67.98,67.89,67.98,12300.0,44.3903,44.4492,44.3903,44.4492,12300.0
2010-04-26 13:25:00,67.98,67.98,67.81,67.82,13100.0,44.4492,44.4492,44.338,44.3446,13100.0
2010-04-26 13:30:00,67.85,67.87,67.59,67.61,34300.0,44.3642,44.3772,44.1942,44.2072,34300.0
2010-04-26 13:35:00,67.6,67.7,67.54,67.66,35700.0,44.2007,44.2661,44.1615,44.2399,35700.0
2010-04-26 13:40:00,67.66,67.78,67.64,67.76,20100.0,44.2399,44.3184,44.2269,44.3053,20100.0
2010-04-26 13:45:00,67.77,67.84,67.77,67.83,19600.0,44.3119,44.3576,44.3119,44.3511,19600.0
2010-04-26 13:50:00,67.83,67.85,67.71,67.72,19900.0,44.3511,44.3642,44.2726,44.2792,19900.0
2010-04-26 13:55:00,67.72,67.78,67.7,67.71,9600.0,44.2792,44.3184,44.2661,44.2726,9600.0
2010-04-26 14:00:00,67.71,67.71,67.53,67.54,20300.0,44.2726,44.2726,44.1549,44.1615,20300.0
2010-04-26 14:05:00,67.53,67.64,67.53,67.59,26000.0,44.1549,44.2269,44.1549,44.1942,26000.0
2010-04-26 14:10:00,67.59,67.68,67.59,67.67,30700.0,44.1942,44.253,44.1942,44.2465,30700.0
2010-04-26 14:15:00,67.68,67.8,67.66,67.79,24300.0,44.253,44.3315,44.2399,44.3249,24300.0
2010-04-26 14:20:00,67.8,67.81,67.75,67.8,25200.0,44.3315,44.338,44.2988,44.3315,25200.0
2010-04-26 14:25:00,67.81,67.82,67.76,67.78,24700.0,44.338,44.3446,44.3053,44.3184,24700.0
2010-04-26 14:30:00,67.78,67.78,67.72,67.75,21600.0,44.3184,44.3184,44.2792,44.2988,21600.0
2010-04-26 14:35:00,67.75,67.76,67.61,67.61,24600.0,44.2988,44.3053,44.2072,44.2072,24600.0
2010-04-26 14:40:00,67.62,67.62,67.53,67.54,45400.0,44.2138,44.2138,44.1549,44.1615,45400.0
2010-04-26 14:45:00,67.54,67.55,67.42,67.44,50900.0,44.1615,44.168,44.083,44.0961,50900.0
2010-04-26 14:50:00,67.44,67.46,67.32,67.32,50000.0,44.0961,44.1092,44.0176,44.0176,50000.0
2010-04-26 14:55:00,67.33,67.33,67.14,67.16,88900.0,44.0242,44.0242,43.8999,43.913,88900.0
2010-04-26 15:00:00,67.15,67.36,67.15,67.34,54200.0,43.9065,44.0438,43.9065,44.0307,54200.0
2010-04-26 15:05:00,67.35,67.41,67.28,67.29,49200.0,44.0372,44.0765,43.9915,43.998,49200.0
2010-04-26 15:10:00,67.28,67.28,67.08,67.08,59000.0,43.9915,43.9915,43.8607,43.8607,59000.0
2010-04-26 15:15:00,67.08,67.08,66.86,66.88,108100.0,43.8607,43.8607,43.7169,43.7299,108100.0
2010-04-26 15:20:00,66.88,66.96,66.75,66.95,79300.0,43.7299,43.7822,43.6449,43.7757,79300.0
2010-04-26 15:25:00,66.96,67.07,66.92,66.94,45500.0,43.7822,43.8542,43.7561,43.7692,45500.0
2010-04-26 15:30:00,66.95,67.02,66.84,66.88,111700.0,43.7757,43.8215,43.7038,43.7299,111700.0
2010-04-26 15:35:00,66.87,66.97,66.87,66.92,106500.0,43.7234,43.7888,43.7234,43.7561,106500.0
2010-04-26 15:40:00,66.92,66.97,66.87,66.89,99000.0,43.7561,43.7888,43.7234,43.7365,99000.0
2010-04-26 15:45:00,66.89,66.91,66.74,66.86,215700.0,43.7365,43.7495,43.6384,43.7169,215700.0
2010-04-26 15:50:00,66.85,66.97,66.85,66.89,202700.0,43.7103,43.7888,43.7103,43.7365,202700.0
2010-04-26 15:55:00,66.89,66.89,66.7,66.78,344100.0,43.7365,43.7365,43.6122,43.6645,344100.0
2010-04-27 09:30:00,66.68,67.41,66.48,67.09,173400.0,43.5992,44.0765,43.4684,43.8672,173400.0
2010-04-27 09:35:00,67.06,67.36,66.89,67.31,111400.0,43.8476,44.0438,43.7365,44.0111,111400.0
2010-04-27 09:40:00,67.33,67.84,67.03,67.8,125500.0,44.0242,44.3576,43.828,44.3315,125500.0
2010-04-27 09:45:00,67.82,67.9,67.68,67.8,87900.0,44.3446,44.3969,44.253,44.3315,87900.0
2010-04-27 09:50:00,67.79,67.85,67.39,67.39,75800.0,44.3249,44.3642,44.0634,44.0634,75800.0
2010-04-27 09:55:00,67.4,67.52,67.23,67.49,85400.0,44.0699,44.1484,43.9588,44.1288,85400.0
2010-04-27 10:00:00,67.54,67.99,67.46,67.68,145200.0,44.1615,44.4557,44.1092,44.253,145200.0
2010-04-27 10:05:00,67.7,68.01,67.69,67.85,64200.0,44.2661,44.4688,44.2596,44.3642,64200.0
2010-04-27 10:10:00,67.85,67.95,67.69,67.84,44400.0,44.3642,44.4296,44.2596,44.3576,44400.0
2010-04-27 10:15:00,67.84,67.93,67.7,67.85,68600.0,44.3576,44.4165,44.2661,44.3642,68600.0
2010-04-27 10:20:00,67.85,67.95,67.79,67.89,106500.0,44.3642,44.4296,44.3249,44.3903,106500.0
2010-04-27 10:25:00,67.89,68.15,67.85,68.13,85000.0,44.3903,44.5603,44.3642,44.5472,85000.0
2010-04-27 10:30:00,68.13,68.17,67.97,68.07,84100.0,44.5472,44.5734,44.4426,44.508,84100.0
2010-04-27 10:35:00,68.07,68.11,67.96,68.1,34800.0,44.508,44.5342,44.4361,44.5276,34800.0
2010-04-27 10:40:00,68.11,68.45,68.03,68.38,75400.0,44.5342,44.7565,44.4819,44.7107,75400.0
2010-04-27 10:45:00,68.38,68.38,68.17,68.23,48100.0,44.7107,44.7107,44.5734,44.6126,48100.0
2010-04-27 10:50:00,68.26,68.27,67.86,67.98,68500.0,44.6322,44.6388,44.3707,44.4492,68500.0
2010-04-27 10:55:00,67.96,68.24,67.88,68.23,32400.0,44.4361,44.6192,44.3838,44.6126,32400.0
2010-04-27 11:00:00,68.24,68.26,68.04,68.06,38200.0,44.6192,44.6322,44.4884,44.5015,38200.0
2010-04-27 11:05:00,68.07,68.07,67.75,67.77,48400.0,44.508,44.508,44.2988,44.3119,48400.0
2010-04-27 11:10:00,67.74,67.79,67.33,67.51,83200.0,44.2922,44.3249,44.0242,44.1419,83200.0
2010-04-27 11:15:00,67.52,67.52,67.2,67.48,53400.0,44.1484,44.1484,43.9392,44.1222,53400.0
2010-04-27 11:20:00,67.48,67.5,67.19,67.22,126300.0,44.1222,44.1353,43.9326,43.9522,126300.0
2010-04-27 11:25:00,67.22,67.22,66.71,66.79,128100.0,43.9522,43.9522,43.6188,43.6711,128100.0
2010-04-27 11:30:00,66.78,66.82,66.51,66.82,143500.0,43.6645,43.6907,43.488,43.6907,143500.0
2010-04-27 11:35:00,66.84,67.04,66.53,66.63,105500.0,43.7038,43.8345,43.5011,43.5665,105500.0
2010-04-27 11:40:00,66.64,66.98,66.53,66.64,62500.0,43.573,43.7953,43.5011,43.573,62500.0
2010-04-27 11:45:00,66.67,66.68,66.42,66.42,62500.0,43.5926,43.5992,43.4292,43.4292,62500.0
2010-04-27 11:50:00,66.42,66.74,66.39,66.4,63800.0,43.4292,43.6384,43.4095,43.4161,63800.0
2010-04-27 11:55:00,66.43,66.66,66.42,66.56,38200.0,43.4357,43.5861,43.4292,43.5207,38200.0
2010-04-27 12:00:00,66.57,66.85,66.57,66.85,50700.0,43.5272,43.7103,43.5272,43.7103,50700.0
2010-04-27 12:05:00,66.84,66.97,66.7,66.7,52700.0,43.7038,43.7888,43.6122,43.6122,52700.0
2010-04-27 12:10:00,66.71,66.81,66.35,66.46,97100.0,43.6188,43.6842,43.3834,43.4553,97100.0
2010-04-27 12:15:00,66.47,66.69,66.45,66.66,43500.0,43.4618,43.6057,43.4488,43.5861,43500.0
2010-04-27 12:20:00,66.65,66.92,66.57,66.87,33300.0,43.5795,43.7561,43.5272,43.7234,33300.0
2010-04-27 12:25:00,66.86,66.87,66.67,66.67,32900.0,43.7169,43.7234,43.5926,43.5926,32900.0
2010-04-27 12:30:00,66.68,66.82,66.6,66.82,31600.0,43.5992,43.6907,43.5468,43.6907,31600.0
2010-04-27 12:35:00,66.83,67.09,66.8,67.09,33400.0,43.6972,43.8672,43.6776,43.8672,33400.0
2010-04-27 12:40:00,67.07,67.18,66.97,67.11,68700.0,43.8542,43.9261,43.7888,43.8803,68700.0
2010-04-27 12:45:00,67.12,67.17,66.9,66.9,25700.0,43.8869,43.9195,43.743,43.743,25700.0
2010-04-27 12:50:00,66.9,67.12,66.89,67.02,32400.0,43.743,43.8869,43.7365,43.8215,32400.0
2010-04-27 12:55:00,67.0,67.01,66.87,66.87,26600.0,43.8084,43.8149,43.7234,43.7234,26600.0
2010-04-27 13:00:00,66.85,67.06,66.84,66.99,45200.0,43.7103,43.8476,43.7038,43.8019,45200.0
2010-04-27 13:05:00,66.98,67.23,66.98,67.04,40000.0,43.7953,43.9588,43.7953,43.8345,40000.0
2010-04-27 13:10:00,67.03,67.11,67.01,67.07,23900.0,43.828,43.8803,43.8149,43.8542,23900.0
2010-04-27 13:15:00,67.06,67.28,67.02,67.27,30300.0,43.8476,43.9915,43.8215,43.9849,30300.0
2010-04-27 13:20:00,67.28,67.35,67.2,67.21,28600.0,43.9915,44.0372,43.9392,43.9457,28600.0
2010-04-27 13:25:00,67.21,67.48,67.21,67.44,36500.0,43.9457,44.1222,43.9457,44.0961,36500.0
2010-04-27 13:30:00,67.47,67.49,67.38,67.38,43500.0,44.1157,44.1288,44.0569,44.0569,43500.0
2010-04-27 13:35:00,67.38,67.39,67.22,67.22,44500.0,44.0569,44.0634,43.9522,43.9522,44500.0
2010-04-27 13:40:00,67.22,67.22,67.06,67.18,30100.0,43.9522,43.9522,43.8476,43.9261,30100.0
2010-04-27 13:45:00,67.18,67.21,67.08,67.19,21200.0,43.9261,43.9457,43.8607,43.9326,21200.0
2010-04-27 13:50:00,67.19,67.21,67.11,67.16,27400.0,43.9326,43.9457,43.8803,43.913,27400.0
2010-04-27 13:55:00,67.17,67.33,67.11,67.16,45800.0,43.9195,44.0242,43.8803,43.913,45800.0
2010-04-27 14:00:00,67.15,67.2,66.81,66.91,51500.0,43.9065,43.9392,43.6842,43.7495,51500.0
2010-04-27 14:05:00,66.89,67.01,66.83,66.91,57500.0,43.7365,43.8149,43.6972,43.7495,57500.0
2010-04-27 14:10:00,66.92,66.93,66.84,66.93,34200.0,43.7561,43.7626,43.7038,43.7626,34200.0
2010-04-27 14:15:00,66.93,67.06,66.93,67.03,28100.0,43.7626,43.8476,43.7626,43.828,28100.0
2010-04-27 14:20:00,67.03,67.03,66.88,66.94,53900.0,43.828,43.828,43.7299,43.7692,53900.0
2010-04-27 14:25:00,66.95,67.05,66.91,66.96,29800.0,43.7757,43.8411,43.7495,43.7822,29800.0
2010-04-27 14:30:00,66.95,66.99,66.85,66.9,58500.0,43.7757,43.8019,43.7103,43.743,58500.0
2010-04-27 14:35:00,66.88,66.89,66.69,66.69,32800.0,43.7299,43.7365,43.6057,43.6057,32800.0
2010-04-27 14:40:00,66.7,66.82,66.62,66.8,43400.0,43.6122,43.6907,43.5599,43.6776,43400.0
2010-04-27 14:45:00,66.81,66.84,66.7,66.7,33400.0,43.6842,43.7038,43.6122,43.6122,33400.0
2010-04-27 14:50:00,66.71,66.76,66.65,66.76,24600.0,43.6188,43.6515,43.5795,43.6515,24600.0
2010-04-27 14:55:00,66.75,66.86,66.68,66.78,44800.0,43.6449,43.7169,43.5992,43.6645,44800.0
2010-04-27 15:00:00,66.79,66.93,66.72,66.77,50800.0,43.6711,43.7626,43.6253,43.658,50800.0
2010-04-27 15:05:00,66.78,67.0,66.74,66.97,40600.0,43.6645,43.8084,43.6384,43.7888,40600.0
2010-04-27 15:10:00,66.97,67.0,66.83,66.91,40700.0,43.7888,43.8084,43.6972,43.7495,40700.0
2010-04-27 15:15:00,66.9,67.22,66.83,67.2,66400.0,43.743,43.9522,43.6972,43.9392,66400.0
2010-04-27 15:20:00,67.21,67.25,67.1,67.11,64200.0,43.9457,43.9719,43.8738,43.8803,64200.0
2010-04-27 15:25:00,67.12,67.12,66.74,66.79,78300.0,43.8869,43.8869,43.6384,43.6711,78300.0
2010-04-27 15:30:00,66.79,66.79,66.46,66.58,128400.0,43.6711,43.6711,43.4553,43.5338,128400.0
2010-04-27 15:35:00,66.58,66.67,66.48,66.6,63100.0,43.5338,43.5926,43.4684,43.5468,63100.0
2010-04-27 15:40:00,66.6,66.61,66.38,66.52,159100.0,43.5468,43.5534,43.403,43.4945,159100.0
2010-04-27 15:45:00,66.51,66.52,66.12,66.17,118900.0,43.488,43.4945,43.233,43.2657,118900.0
2010-04-27 15:50:00,66.18,66.25,66.02,66.08,202900.0,43.2722,43.318,43.1676,43.2068,202900.0
2010-04-27 15:55:00,66.09,66.22,66.06,66.15,271800.0,43.2134,43.2984,43.1938,43.2526,271800.0
2010-04-28 09:30:00,66.1,66.98,66.08,66.19,149600.0,43.2199,43.7953,43.2068,43.2788,149600.0
2010-04-28 09:35:00,66.19,66.24,65.76,66.03,168500.0,43.2788,43.3115,42.9976,43.1741,168500.0
2010-04-28 09:40:00,66.0,66.09,65.86,66.05,90700.0,43.1545,43.2134,43.063,43.1872,90700.0
2010-04-28 09:45:00,66.08,66.3,66.04,66.3,87300.0,43.2068,43.3507,43.1807,43.3507,87300.0
2010-04-28 09:50:00,66.3,66.35,66.14,66.22,98600.0,43.3507,43.3834,43.2461,43.2984,98600.0
2010-04-28 09:55:00,66.2,66.2,65.89,65.96,90300.0,43.2853,43.2853,43.0826,43.1284,90300.0
2010-04-28 10:00:00,65.95,65.96,65.61,65.61,81700.0,43.1218,43.1284,42.8995,42.8995,81700.0
2010-04-28 10:05:00,65.61,65.69,65.48,65.49,157600.0,42.8995,42.9518,42.8145,42.8211,157600.0
2010-04-28 10:10:00,65.48,65.58,65.35,65.58,90000.0,42.8145,42.8799,42.7295,42.8799,90000.0
2010-04-28 10:15:00,65.55,65.85,65.55,65.85,63800.0,42.8603,43.0565,42.8603,43.0565,63800.0
2010-04-28 10:20:00,65.85,66.06,65.85,66.04,39800.0,43.0565,43.1938,43.0565,43.1807,39800.0
2010-04-28 10:25:00,66.04,66.14,65.97,66.03,78500.0,43.1807,43.2461,43.1349,43.1741,78500.0
2010-04-28 10:30:00,66.04,66.16,66.0,66.03,44500.0,43.1807,43.2592,43.1545,43.1741,44500.0
2010-04-28 10:35:00,66.03,66.04,65.78,65.91,97000.0,43.1741,43.1807,43.0107,43.0957,97000.0
2010-04-28 10:40:00,65.92,66.09,65.88,65.91,39300.0,43.1022,43.2134,43.0761,43.0957,39300.0
2010-04-28 10:45:00,65.92,66.12,65.91,66.04,85600.0,43.1022,43.233,43.0957,43.1807,85600.0
2010-04-28 10:50:00,66.05,66.15,66.04,66.09,100300.0,43.1872,43.2526,43.1807,43.2134,100300.0
2010-04-28 10:55:00,66.08,66.09,65.96,66.03,49200.0,43.2068,43.2134,43.1284,43.1741,49200.0
2010-04-28 11:00:00,66.03,66.08,65.98,66.08,43700.0,43.1741,43.2068,43.1415,43.2068,43700.0
2010-04-28 11:05:00,66.07,66.18,66.06,66.15,109900.0,43.2003,43.2722,43.1938,43.2526,109900.0
2010-04-28 11:10:00,66.14,66.15,66.05,66.07,36600.0,43.2461,43.2526,43.1872,43.2003,36600.0
2010-04-28 11:15:00,66.09,66.09,65.91,66.04,75400.0,43.2134,43.2134,43.0957,43.1807,75400.0
2010-04-28 11:20:00,66.04,66.09,65.9,65.92,87600.0,43.1807,43.2134,43.0891,43.1022,87600.0
2010-04-28 11:25:00,65.92,66.08,65.43,65.7,187400.0,43.1022,43.2068,42.7818,42.9584,187400.0
2010-04-28 11:30:00,65.69,65.71,65.43,65.47,76800.0,42.9518,42.9649,42.7818,42.808,76800.0
2010-04-28 11:35:00,65.46,65.46,64.79,65.04,161900.0,42.8015,42.8015,42.3634,42.5268,161900.0
2010-04-28 11:40:00,65.04,65.3,64.96,65.04,116400.0,42.5268,42.6968,42.4745,42.5268,116400.0
2010-04-28 11:45:00,65.03,65.31,65.0,65.29,82700.0,42.5203,42.7034,42.5007,42.6903,82700.0
2010-04-28 11:50:00,65.29,65.29,65.14,65.15,41100.0,42.6903,42.6903,42.5922,42.5988,41100.0
2010-04-28 11:55:00,65.14,65.27,65.1,65.15,108800.0,42.5922,42.6772,42.5661,42.5988,108800.0
2010-04-28 12:00:00,65.15,65.17,64.79,64.92,60900.0,42.5988,42.6118,42.3634,42.4484,60900.0
2010-04-28 12:05:00,64.9,64.94,64.71,64.92,81900.0,42.4353,42.4614,42.3111,42.4484,81900.0
2010-04-28 12:10:00,64.92,65.01,64.82,64.99,31700.0,42.4484,42.5072,42.383,42.4941,31700.0
2010-04-28 12:15:00,65.0,65.03,64.87,65.01,35600.0,42.5007,42.5203,42.4157,42.5072,35600.0
2010-04-28 12:20:00,65.0,65.27,64.93,65.25,48500.0,42.5007,42.6772,42.4549,42.6641,48500.0
2010-04-28 12:25:00,65.24,65.4,65.15,65.21,86400.0,42.6576,42.7622,42.5988,42.638,86400.0
2010-04-28 12:30:00,65.21,65.26,65.1,65.12,50300.0,42.638,42.6707,42.5661,42.5791,50300.0
2010-04-28 12:35:00,65.12,65.26,65.1,65.2,36700.0,42.5791,42.6707,42.5661,42.6314,36700.0
2010-04-28 12:40:00,65.2,65.22,65.08,65.12,55800.0,42.6314,42.6445,42.553,42.5791,55800.0
2010-04-28 12:45:00,65.12,65.23,65.1,65.13,33100.0,42.5791,42.6511,42.5661,42.5857,33100.0
2010-04-28 12:50:00,65.13,65.24,64.95,65.21,65400.0,42.5857,42.6576,42.468,42.638,65400.0
2010-04-28 12:55:00,65.22,65.24,65.1,65.11,31200.0,42.6445,42.6576,42.5661,42.5726,31200.0
2010-04-28 13:00:00,65.11,65.25,65.11,65.23,50300.0,42.5726,42.6641,42.5726,42.6511,50300.0
2010-04-28 13:05:00,65.22,65.35,65.2,65.34,62900.0,42.6445,42.7295,42.6314,42.723,62900.0
2010-04-28 13:10:00,65.35,65.41,65.31,65.37,69600.0,42.7295,42.7688,42.7034,42.7426,69600.0
2010-04-28 13:15:00,65.37,65.41,65.28,65.29,31800.0,42.7426,42.7688,42.6838,42.6903,31800.0
2010-04-28 13:20:00,65.29,65.31,65.25,65.29,22000.0,42.6903,42.7034,42.6641,42.6903,22000.0
2010-04-28 13:25:00,65.29,65.3,65.17,65.21,46400.0,42.6903,42.6968,42.6118,42.638,46400.0
2010-04-28 13:30:00,65.21,65.29,65.2,65.25,35200.0,42.638,42.6903,42.6314,42.6641,35200.0
2010-04-28 13:35:00,65.27,65.28,65.2,65.25,50800.0,42.6772,42.6838,42.6314,42.6641,50800.0
2010-04-28 13:40:00,65.25,65.25,65.23,65.24,39900.0,42.6641,42.6641,42.6511,42.6576,39900.0
2010-04-28 13:45:00,65.23,65.24,65.09,65.09,28200.0,42.6511,42.6576,42.5595,42.5595,28200.0
2010-04-28 13:50:00,65.1,65.17,65.09,65.17,27200.0,42.5661,42.6118,42.5595,42.6118,27200.0
2010-04-28 13:55:00,65.17,65.18,65.11,65.13,42300.0,42.6118,42.6184,42.5726,42.5857,42300.0
2010-04-28 14:00:00,65.14,65.14,65.04,65.09,54200.0,42.5922,42.5922,42.5268,42.5595,54200.0
2010-04-28 14:05:00,65.09,65.15,65.02,65.04,50300.0,42.5595,42.5988,42.5138,42.5268,50300.0
2010-04-28 14:10:00,65.04,65.31,65.01,65.27,64500.0,42.5268,42.7034,42.5072,42.6772,64500.0
2010-04-28 14:15:00,65.29,65.5,65.26,65.48,279700.0,42.6903,42.8276,42.6707,42.8145,279700.0
2010-04-28 14:20:00,65.49,65.62,65.35,65.62,153500.0,42.8211,42.9061,42.7295,42.9061,153500.0
2010-04-28 14:25:00,65.62,65.81,65.56,65.61,97100.0,42.9061,43.0303,42.8668,42.8995,97100.0
2010-04-28 14:30:00,65.6,65.66,65.4,65.55,110600.0,42.893,42.9322,42.7622,42.8603,110600.0
2010-04-28 14:35:00,65.55,65.62,65.47,65.54,47800.0,42.8603,42.9061,42.808,42.8538,47800.0
2010-04-28 14:40:00,65.53,65.57,65.44,65.47,47500.0,42.8472,42.8734,42.7884,42.808,47500.0
2010-04-28 14:45:00,65.47,65.5,64.98,64.99,95900.0,42.808,42.8276,42.4876,42.4941,95900.0
2010-04-28 14:50:00,64.98,65.21,64.96,65.15,109100.0,42.4876,42.638,42.4745,42.5988,109100.0
2010-04-28 14:55:00,65.15,65.27,65.1,65.15,59900.0,42.5988,42.6772,42.5661,42.5988,59900.0
2010-04-28 15:00:00,65.18,65.31,65.16,65.19,54900.0,42.6184,42.7034,42.6053,42.6249,54900.0
2010-04-28 15:05:00,65.19,65.33,65.12,65.24,80700.0,42.6249,42.7164,42.5791,42.6576,80700.0
2010-04-28 15:10:00,65.24,65.27,65.12,65.23,45300.0,42.6576,42.6772,42.5791,42.6511,45300.0
2010-04-28 15:15:00,65.22,65.24,65.05,65.22,83000.0,42.6445,42.6576,42.5334,42.6445,83000.0
2010-04-28 15:20:00,65.23,65.32,65.13,65.23,94500.0,42.6511,42.7099,42.5857,42.6511,94500.0
2010-04-28 15:25:00,65.23,65.25,65.19,65.21,57000.0,42.6511,42.6641,42.6249,42.638,57000.0
2010-04-28 15:30:00,65.21,65.36,65.2,65.27,71200.0,42.638,42.7361,42.6314,42.6772,71200.0
2010-04-28 15:35:00,65.27,65.3,65.13,65.18,166200.0,42.6772,42.6968,42.5857,42.6184,166200.0
2010-04-28 15:40:00,65.19,65.34,65.17,65.33,221000.0,42.6249,42.723,42.6118,42.7164,221000.0
2010-04-28 15:45:00,65.33,65.33,65.17,65.23,250600.0,42.7164,42.7164,42.6118,42.6511,250600.0
2010-04-28 15:50:00,65.22,65.38,65.17,65.35,332400.0,42.6445,42.7491,42.6118,42.7295,332400.0
2010-04-28 15:55:00,65.36,65.55,65.34,65.5,438100.0,42.7361,42.8603,42.723,42.8276,438100.0
2010-04-29 09:30:00,66.23,66.74,66.21,66.27,162300.0,43.3049,43.6384,43.2918,43.3311,162300.0
2010-04-29 09:35:00,66.26,66.28,65.79,66.09,174300.0,43.3245,43.3376,43.0172,43.2134,174300.0
2010-04-29 09:40:00,66.09,66.43,65.98,66.42,236400.0,43.2134,43.4357,43.1415,43.4292,236400.0
2010-04-29 09:45:00,66.42,66.64,66.32,66.33,117300.0,43.4292,43.573,43.3638,43.3703,117300.0
2010-04-29 09:50:00,66.33,66.63,66.32,66.35,160500.0,43.3703,43.5665,43.3638,43.3834,160500.0
2010-04-29 09:55:00,66.39,66.41,66.22,66.39,79100.0,43.4095,43.4226,43.2984,43.4095,79100.0
2010-04-29 10:00:00,66.38,66.48,66.28,66.39,133400.0,43.403,43.4684,43.3376,43.4095,133400.0
2010-04-29 10:05:00,66.39,66.46,66.3,66.4,64300.0,43.4095,43.4553,43.3507,43.4161,64300.0
2010-04-29 10:10:00,66.4,66.48,66.37,66.47,90300.0,43.4161,43.4684,43.3965,43.4618,90300.0
2010-04-29 10:15:00,66.46,66.47,66.22,66.45,80000.0,43.4553,43.4618,43.2984,43.4488,80000.0
2010-04-29 10:20:00,66.46,66.49,66.21,66.25,139700.0,43.4553,43.4749,43.2918,43.318,139700.0
2010-04-29 10:25:00,66.23,66.5,66.23,66.5,52900.0,43.3049,43.4815,43.3049,43.4815,52900.0
2010-04-29 10:30:00,66.5,66.5,66.33,66.42,69800.0,43.4815,43.4815,43.3703,43.4292,69800.0
2010-04-29 10:35:00,66.4,66.5,66.36,66.4,90400.0,43.4161,43.4815,43.3899,43.4161,90400.0
2010-04-29 10:40:00,66.41,66.41,66.23,66.35,63300.0,43.4226,43.4226,43.3049,43.3834,63300.0
2010-04-29 10:45:00,66.35,66.53,66.35,66.51,63800.0,43.3834,43.5011,43.3834,43.488,63800.0
2010-04-29 10:50:00,66.52,66.57,66.49,66.5,65900.0,43.4945,43.5272,43.4749,43.4815,65900.0
2010-04-29 10:55:00,66.5,66.64,66.5,66.56,68200.0,43.4815,43.573,43.4815,43.5207,68200.0
2010-04-29 11:00:00,66.57,66.61,66.5,66.52,37600.0,43.5272,43.5534,43.4815,43.4945,37600.0
2010-04-29 11:05:00,66.5,66.6,66.45,66.57,54900.0,43.4815,43.5468,43.4488,43.5272,54900.0
2010-04-29 11:10:00,66.57,66.63,66.57,66.57,59300.0,43.5272,43.5665,43.5272,43.5272,59300.0
2010-04-29 11:15:00,66.57,66.64,66.53,66.63,80100.0,43.5272,43.573,43.5011,43.5665,80100.0
2010-04-29 11:20:00,66.64,66.67,66.6,66.67,55900.0,43.573,43.5926,43.5468,43.5926,55900.0
2010-04-29 11:25:00,66.67,66.69,66.61,66.69,54900.0,43.5926,43.6057,43.5534,43.6057,54900.0
2010-04-29 11:30:00,66.69,66.88,66.66,66.88,70600.0,43.6057,43.7299,43.5861,43.7299,70600.0
2010-04-29 11:35:00,66.87,67.11,66.86,67.09,78300.0,43.7234,43.8803,43.7169,43.8672,78300.0
2010-04-29 11:40:00,67.07,67.2,67.05,67.18,69200.0,43.8542,43.9392,43.8411,43.9261,69200.0
2010-04-29 11:45:00,67.18,67.2,67.09,67.12,58800.0,43.9261,43.9392,43.8672,43.8869,58800.0
2010-04-29 11:50:00,67.12,67.13,67.01,67.07,71100.0,43.8869,43.8934,43.8149,43.8542,71100.0
2010-04-29 11:55:00,67.07,67.13,67.07,67.09,56600.0,43.8542,43.8934,43.8542,43.8672,56600.0
2010-04-29 12:00:00,67.09,67.09,66.97,67.06,64700.0,43.8672,43.8672,43.7888,43.8476,64700.0
2010-04-29 12:05:00,67.07,67.15,67.0,67.07,61700.0,43.8542,43.9065,43.8084,43.8542,61700.0
2010-04-29 12:10:00,67.07,67.08,66.79,66.88,66400.0,43.8542,43.8607,43.6711,43.7299,66400.0
2010-04-29 12:15:00,66.87,66.99,66.78,66.95,39300.0,43.7234,43.8019,43.6645,43.7757,39300.0
2010-04-29 12:20:00,66.95,67.1,66.94,67.08,22400.0,43.7757,43.8738,43.7692,43.8607,22400.0
2010-04-29 12:25:00,67.08,67.17,67.02,67.14,64300.0,43.8607,43.9195,43.8215,43.8999,64300.0
2010-04-29 12:30:00,67.15,67.3,67.09,67.27,82400.0,43.9065,44.0045,43.8672,43.9849,82400.0
2010-04-29 12:35:00,67.26,67.28,67.11,67.18,29600.0,43.9784,43.9915,43.8803,43.9261,29600.0
2010-04-29 12:40:00,67.18,67.31,67.17,67.22,70500.0,43.9261,44.0111,43.9195,43.9522,70500.0
2010-04-29 12:45:00,67.22,67.29,67.14,67.14,33000.0,43.9522,43.998,43.8999,43.8999,33000.0
2010-04-29 12:50:00,67.16,67.17,67.07,67.13,57000.0,43.913,43.9195,43.8542,43.8934,57000.0
2010-04-29 12:55:00,67.13,67.15,67.11,67.14,31300.0,43.8934,43.9065,43.8803,43.8999,31300.0
2010-04-29 13:00:00,67.14,67.2,67.12,67.14,45500.0,43.8999,43.9392,43.8869,43.8999,45500.0
2010-04-29 13:05:00,67.14,67.24,67.14,67.24,31600.0,43.8999,43.9653,43.8999,43.9653,31600.0
2010-04-29 13:10:00,67.22,67.25,67.05,67.05,64000.0,43.9522,43.9719,43.8411,43.8411,64000.0
2010-04-29 13:15:00,67.06,67.09,66.92,66.92,54100.0,43.8476,43.8672,43.7561,43.7561,54100.0
2010-04-29 13:20:00,66.92,67.07,66.9,67.0,54200.0,43.7561,43.8542,43.743,43.8084,54200.0
2010-04-29 13:25:00,67.01,67.01,66.87,66.87,39100.0,43.8149,43.8149,43.7234,43.7234,39100.0
2010-04-29 13:30:00,66.87,66.91,66.84,66.88,47600.0,43.7234,43.7495,43.7038,43.7299,47600.0
2010-04-29 13:35:00,66.88,66.99,66.84,66.99,48000.0,43.7299,43.8019,43.7038,43.8019,48000.0
2010-04-29 13:40:00,66.97,67.06,66.97,67.06,26900.0,43.7888,43.8476,43.7888,43.8476,26900.0
2010-04-29 13:45:00,67.06,67.06,66.92,66.95,28200.0,43.8476,43.8476,43.7561,43.7757,28200.0
2010-04-29 13:50:00,66.96,67.03,66.96,67.0,44300.0,43.7822,43.828,43.7822,43.8084,44300.0
2010-04-29 13:55:00,67.0,67.1,66.96,67.07,76300.0,43.8084,43.8738,43.7822,43.8542,76300.0
2010-04-29 14:00:00,67.08,67.09,67.0,67.0,54700.0,43.8607,43.8672,43.8084,43.8084,54700.0
2010-04-29 14:05:00,67.0,67.05,67.0,67.04,62700.0,43.8084,43.8411,43.8084,43.8345,62700.0
2010-04-29 14:10:00,67.04,67.06,66.91,66.99,68300.0,43.8345,43.8476,43.7495,43.8019,68300.0
2010-04-29 14:15:00,66.99,67.07,66.99,67.06,68100.0,43.8019,43.8542,43.8019,43.8476,68100.0
2010-04-29 14:20:00,67.07,67.14,67.04,67.14,72100.0,43.8542,43.8999,43.8345,43.8999,72100.0
2010-04-29 14:25:00,67.14,67.15,66.98,67.0,66500.0,43.8999,43.9065,43.7953,43.8084,66500.0
2010-04-29 14:30:00,67.0,67.07,66.97,67.07,93800.0,43.8084,43.8542,43.7888,43.8542,93800.0
2010-04-29 14:35:00,67.07,67.11,66.86,66.86,80200.0,43.8542,43.8803,43.7169,43.7169,80200.0
2010-04-29 14:40:00,66.85,66.85,66.7,66.84,58600.0,43.7103,43.7103,43.6122,43.7038,58600.0
2010-04-29 14:45:00,66.84,67.01,66.83,66.96,47700.0,43.7038,43.8149,43.6972,43.7822,47700.0
2010-04-29 14:50:00,66.96,67.01,66.59,66.72,90600.0,43.7822,43.8149,43.5403,43.6253,90600.0
2010-04-29 14:55:00,66.72,66.76,66.66,66.72,88500.0,43.6253,43.6515,43.5861,43.6253,88500.0
2010-04-29 15:00:00,66.72,66.73,66.37,66.39,129600.0,43.6253,43.6318,43.3965,43.4095,129600.0
2010-04-29 15:05:00,66.39,66.44,66.37,66.42,82800.0,43.4095,43.4422,43.3965,43.4292,82800.0
2010-04-29 15:10:00,66.42,66.42,66.31,66.37,95300.0,43.4292,43.4292,43.3572,43.3965,95300.0
2010-04-29 15:15:00,66.37,66.51,66.35,66.46,126500.0,43.3965,43.488,43.3834,43.4553,126500.0
2010-04-29 15:20:00,66.45,66.46,66.38,66.39,93700.0,43.4488,43.4553,43.403,43.4095,93700.0
2010-04-29 15:25:00,66.39,66.5,66.32,66.32,163400.0,43.4095,43.4815,43.3638,43.3638,163400.0
2010-04-29 15:30:00,66.32,66.41,66.27,66.3,162200.0,43.3638,43.4226,43.3311,43.3507,162200.0
2010-04-29 15:35:00,66.29,66.3,66.14,66.17,201000.0,43.3442,43.3507,43.2461,43.2657,201000.0
2010-04-29 15:40:00,66.17,66.2,66.07,66.2,191400.0,43.2657,43.2853,43.2003,43.2853,191400.0
2010-04-29 15:45:00,66.2,66.35,66.17,66.35,303100.0,43.2853,43.3834,43.2657,43.3834,303100.0
2010-04-29 15:50:00,66.35,66.35,66.17,66.2,303300.0,43.3834,43.3834,43.2657,43.2853,303300.0
2010-04-29 15:55:00,66.19,66.2,65.88,65.99,667700.0,43.2788,43.2853,43.0761,43.148,667700.0
2010-04-30 09:30:00,65.9,67.01,65.89,67.0,287900.0,43.0891,43.8149,43.0826,43.8084,287900.0
2010-04-30 09:35:00,66.99,67.22,66.36,66.4,391300.0,43.8019,43.9522,43.3899,43.4161,391300.0
2010-04-30 09:40:00,66.41,66.68,66.34,66.58,310900.0,43.4226,43.5992,43.3768,43.5338,310900.0
2010-04-30 09:45:00,66.57,66.65,66.5,66.62,246100.0,43.5272,43.5795,43.4815,43.5599,246100.0
2010-04-30 09:50:00,66.62,67.1,66.62,67.0,194800.0,43.5599,43.8738,43.5599,43.8084,194800.0
2010-04-30 09:55:00,67.01,67.01,66.68,66.76,187200.0,43.8149,43.8149,43.5992,43.6515,187200.0
2010-04-30 10:00:00,66.76,67.07,66.45,66.45,214000.0,43.6515,43.8542,43.4488,43.4488,214000.0
2010-04-30 10:05:00,66.44,66.52,66.1,66.39,274000.0,43.4422,43.4945,43.2199,43.4095,274000.0
2010-04-30 10:10:00,66.4,66.6,66.16,66.17,346400.0,43.4161,43.5468,43.2592,43.2657,346400.0
2010-04-30 10:15:00,66.18,66.47,66.06,66.45,147400.0,43.2722,43.4618,43.1938,43.4488,147400.0
2010-04-30 10:20:00,66.43,66.79,66.35,66.43,150000.0,43.4357,43.6711,43.3834,43.4357,150000.0
2010-04-30 10:25:00,66.42,66.71,66.34,66.69,88400.0,43.4292,43.6188,43.3768,43.6057,88400.0
2010-04-30 10:30:00,66.68,66.68,66.47,66.57,110500.0,43.5992,43.5992,43.4618,43.5272,110500.0
2010-04-30 10:35:00,66.54,66.63,66.33,66.44,84400.0,43.5076,43.5665,43.3703,43.4422,84400.0
2010-04-30 10:40:00,66.44,66.72,66.39,66.64,70400.0,43.4422,43.6253,43.4095,43.573,70400.0
2010-04-30 10:45:00,66.61,67.01,66.6,66.96,130000.0,43.5534,43.8149,43.5468,43.7822,130000.0
2010-04-30 10:50:00,66.97,67.06,66.79,66.89,79400.0,43.7888,43.8476,43.6711,43.7365,79400.0
2010-04-30 10:55:00,66.89,67.16,66.88,67.13,63200.0,43.7365,43.913,43.7299,43.8934,63200.0
2010-04-30 11:00:00,67.12,67.2,66.97,67.03,94400.0,43.8869,43.9392,43.7888,43.828,94400.0
2010-04-30 11:05:00,67.02,67.21,66.96,67.13,63200.0,43.8215,43.9457,43.7822,43.8934,63200.0
2010-04-30 11:10:00,67.14,67.35,67.12,67.19,58800.0,43.8999,44.0372,43.8869,43.9326,58800.0
2010-04-30 11:15:00,67.23,67.24,66.97,67.03,60500.0,43.9588,43.9653,43.7888,43.828,60500.0
2010-04-30 11:20:00,67.03,67.12,67.01,67.08,39600.0,43.828,43.8869,43.8149,43.8607,39600.0
2010-04-30 11:25:00,67.07,67.25,67.06,67.15,33400.0,43.8542,43.9719,43.8476,43.9065,33400.0
2010-04-30 11:30:00,67.13,67.25,67.06,67.23,42000.0,43.8934,43.9719,43.8476,43.9588,42000.0
2010-04-30 11:35:00,67.24,67.43,67.16,67.43,71000.0,43.9653,44.0895,43.913,44.0895,71000.0
2010-04-30 11:40:00,67.43,67.46,67.24,67.28,78100.0,44.0895,44.1092,43.9653,43.9915,78100.0
2010-04-30 11:45:00,67.28,67.32,67.18,67.26,38800.0,43.9915,44.0176,43.9261,43.9784,38800.0
2010-04-30 11:50:00,67.28,67.33,67.11,67.13,28300.0,43.9915,44.0242,43.8803,43.8934,28300.0
2010-04-30 11:55:00,67.12,67.4,67.07,67.2,139800.0,43.8869,44.0699,43.8542,43.9392,139800.0
2010-04-30 12:00:00,67.18,67.4,67.12,67.31,75100.0,43.9261,44.0699,43.8869,44.0111,75100.0
2010-04-30 12:05:00,67.32,67.35,67.18,67.19,66200.0,44.0176,44.0372,43.9261,43.9326,66200.0
2010-04-30 12:10:00,67.18,67.32,67.16,67.3,109300.0,43.9261,44.0176,43.913,44.0045,109300.0
2010-04-30 12:15:00,67.3,67.3,67.09,67.16,148400.0,44.0045,44.0045,43.8672,43.913,148400.0
2010-04-30 12:20:00,67.16,67.2,67.0,67.03,276700.0,43.913,43.9392,43.8084,43.828,276700.0
2010-04-30 12:25:00,67.02,67.19,67.01,67.09,51200.0,43.8215,43.9326,43.8149,43.8672,51200.0
2010-04-30 12:30:00,67.09,67.21,67.05,67.21,41600.0,43.8672,43.9457,43.8411,43.9457,41600.0
2010-04-30 12:35:00,67.21,67.26,67.05,67.19,72300.0,43.9457,43.9784,43.8411,43.9326,72300.0
2010-04-30 12:40:00,67.19,67.23,67.13,67.21,69300.0,43.9326,43.9588,43.8934,43.9457,69300.0
2010-04-30 12:45:00,67.2,67.21,67.0,67.06,46700.0,43.9392,43.9457,43.8084,43.8476,46700.0
2010-04-30 12:50:00,67.05,67.12,66.88,66.96,92200.0,43.8411,43.8869,43.7299,43.7822,92200.0
2010-04-30 12:55:00,66.96,67.17,66.93,67.12,107300.0,43.7822,43.9195,43.7626,43.8869,107300.0
2010-04-30 13:00:00,67.11,67.24,67.1,67.22,76900.0,43.8803,43.9653,43.8738,43.9522,76900.0
2010-04-30 13:05:00,67.2,67.25,67.1,67.15,90400.0,43.9392,43.9719,43.8738,43.9065,90400.0
2010-04-30 13:10:00,67.14,67.23,67.11,67.23,78500.0,43.8999,43.9588,43.8803,43.9588,78500.0
2010-04-30 13:15:00,67.22,67.34,67.2,67.24,55800.0,43.9522,44.0307,43.9392,43.9653,55800.0
2010-04-30 13:20:00,67.26,67.32,67.2,67.28,44500.0,43.9784,44.0176,43.9392,43.9915,44500.0
2010-04-30 13:25:00,67.29,67.34,67.25,67.34,67200.0,43.998,44.0307,43.9719,44.0307,67200.0
2010-04-30 13:30:00,67.34,67.44,67.3,67.44,84500.0,44.0307,44.0961,44.0045,44.0961,84500.0
2010-04-30 13:35:00,67.43,67.56,67.39,67.44,95800.0,44.0895,44.1745,44.0634,44.0961,95800.0
2010-04-30 13:40:00,67.45,67.6,67.45,67.56,121000.0,44.1026,44.2007,44.1026,44.1745,121000.0
2010-04-30 13:45:00,67.56,67.6,67.49,67.55,80700.0,44.1745,44.2007,44.1288,44.168,80700.0
2010-04-30 13:50:00,67.56,67.56,67.44,67.49,54000.0,44.1745,44.1745,44.0961,44.1288,54000.0
2010-04-30 13:55:00,67.49,67.49,66.78,67.4,45000.0,44.1288,44.1288,43.6645,44.0699,45000.0
2010-04-30 14:00:00,67.4,67.42,66.77,67.34,50000.0,44.0699,44.083,43.658,44.0307,50000.0
2010-04-30 14:05:00,67.35,67.5,67.35,67.49,55100.0,44.0372,44.1353,44.0372,44.1288,55100.0
2010-04-30 14:10:00,67.49,67.65,67.49,67.65,31300.0,44.1288,44.2334,44.1288,44.2334,31300.0
2010-04-30 14:15:00,67.65,67.7,67.55,67.58,43300.0,44.2334,44.2661,44.168,44.1876,43300.0
2010-04-30 14:20:00,67.57,67.62,67.52,67.62,44200.0,44.1811,44.2138,44.1484,44.2138,44200.0
2010-04-30 14:25:00,67.62,67.7,67.55,67.58,63400.0,44.2138,44.2661,44.168,44.1876,63400.0
2010-04-30 14:30:00,67.6,67.64,67.47,67.55,112200.0,44.2007,44.2269,44.1157,44.168,112200.0
2010-04-30 14:35:00,67.54,67.58,67.45,67.46,99600.0,44.1615,44.1876,44.1026,44.1092,99600.0
2010-04-30 14:40:00,67.46,67.46,67.26,67.44,104500.0,44.1092,44.1092,43.9784,44.0961,104500.0
2010-04-30 14:45:00,67.44,67.54,67.34,67.35,77700.0,44.0961,44.1615,44.0307,44.0372,77700.0
2010-04-30 14:50:00,67.35,67.41,67.22,67.39,78200.0,44.0372,44.0765,43.9522,44.0634,78200.0
2010-04-30 14:55:00,67.4,67.44,67.33,67.38,60500.0,44.0699,44.0961,44.0242,44.0569,60500.0
2010-04-30 15:00:00,67.36,67.36,67.25,67.3,87600.0,44.0438,44.0438,43.9719,44.0045,87600.0
2010-04-30 15:05:00,67.29,67.33,67.15,67.17,73900.0,43.998,44.0242,43.9065,43.9195,73900.0
2010-04-30 15:10:00,67.18,67.41,67.11,67.32,82600.0,43.9261,44.0765,43.8803,44.0176,82600.0
2010-04-30 15:15:00,67.32,67.37,67.19,67.3,70200.0,44.0176,44.0503,43.9326,44.0045,70200.0
2010-04-30 15:20:00,67.3,67.36,67.16,67.35,80200.0,44.0045,44.0438,43.913,44.0372,80200.0
2010-04-30 15:25:00,67.35,67.37,67.17,67.23,100600.0,44.0372,44.0503,43.9195,43.9588,100600.0
2010-04-30 15:30:00,67.24,67.29,67.17,67.19,145700.0,43.9653,43.998,43.9195,43.9326,145700.0
2010-04-30 15:35:00,67.18,67.26,67.17,67.21,177600.0,43.9261,43.9784,43.9195,43.9457,177600.0
2010-04-30 15:40:00,67.2,67.34,66.43,67.21,163000.0,43.9392,44.0307,43.4357,43.9457,163000.0
2010-04-30 15:45:00,67.23,67.34,67.1,67.29,167800.0,43.9588,44.0307,43.8738,43.998,167800.0
2010-04-30 15:50:00,67.3,67.38,67.24,67.3,242600.0,44.0045,44.0569,43.9653,44.0045,242600.0
2010-04-30 15:55:00,67.29,67.41,67.19,67.22,414100.0,43.998,44.0765,43.9326,43.9522,414100.0
2010-05-03 09:30:00,67.45,68.04,67.4,67.4,103000.0,44.1026,44.4884,44.0699,44.0699,103000.0
2010-05-03 09:35:00,67.39,67.98,67.36,67.36,110000.0,44.0634,44.4492,44.0438,44.0438,110000.0
2010-05-03 09:40:00,67.38,67.55,67.05,67.55,72000.0,44.0569,44.168,43.8411,44.168,72000.0
2010-05-03 09:45:00,67.55,67.78,67.55,67.77,58100.0,44.168,44.3184,44.168,44.3119,58100.0
2010-05-03 09:50:00,67.77,68.1,67.68,68.04,64100.0,44.3119,44.5276,44.253,44.4884,64100.0
2010-05-03 09:55:00,68.01,68.02,67.61,67.79,43500.0,44.4688,44.4753,44.2072,44.3249,43500.0
2010-05-03 10:00:00,67.8,67.82,67.59,67.67,49100.0,44.3315,44.3446,44.1942,44.2465,49100.0
2010-05-03 10:05:00,67.66,68.11,67.61,68.09,74100.0,44.2399,44.5342,44.2072,44.5211,74100.0
2010-05-03 10:10:00,68.11,68.18,67.91,67.97,39500.0,44.5342,44.5799,44.4034,44.4426,39500.0
2010-05-03 10:15:00,67.97,68.0,67.85,67.98,49800.0,44.4426,44.4622,44.3642,44.4492,49800.0
2010-05-03 10:20:00,67.98,68.03,67.73,67.73,38100.0,44.4492,44.4819,44.2857,44.2857,38100.0
2010-05-03 10:25:00,67.72,67.75,67.6,67.62,33700.0,44.2792,44.2988,44.2007,44.2138,33700.0
2010-05-03 10:30:00,67.62,67.85,67.62,67.75,102100.0,44.2138,44.3642,44.2138,44.2988,102100.0
2010-05-03 10:35:00,67.76,67.87,67.75,67.84,117900.0,44.3053,44.3772,44.2988,44.3576,117900.0
2010-05-03 10:40:00,67.83,67.85,67.63,67.68,128900.0,44.3511,44.3642,44.2203,44.253,128900.0
2010-05-03 10:45:00,67.69,67.84,67.66,67.81,62900.0,44.2596,44.3576,44.2399,44.338,62900.0
2010-05-03 10:50:00,67.8,67.84,67.69,67.71,51700.0,44.3315,44.3576,44.2596,44.2726,51700.0
2010-05-03 10:55:00,67.75,67.95,67.7,67.89,83100.0,44.2988,44.4296,44.2661,44.3903,83100.0
2010-05-03 11:00:00,67.88,68.02,67.85,68.02,41200.0,44.3838,44.4753,44.3642,44.4753,41200.0
2010-05-03 11:05:00,68.0,68.02,67.91,67.92,38600.0,44.4622,44.4753,44.4034,44.4099,38600.0
2010-05-03 11:10:00,67.92,68.01,67.89,67.95,106000.0,44.4099,44.4688,44.3903,44.4296,106000.0
2010-05-03 11:15:00,67.95,68.02,67.87,67.88,62200.0,44.4296,44.4753,44.3772,44.3838,62200.0
2010-05-03 11:20:00,67.88,67.97,67.88,67.93,55600.0,44.3838,44.4426,44.3838,44.4165,55600.0
2010-05-03 11:25:00,67.94,68.04,67.93,68.0,44000.0,44.423,44.4884,44.4165,44.4622,44000.0
2010-05-03 11:30:00,68.0,68.01,67.96,67.99,111000.0,44.4622,44.4688,44.4361,44.4557,111000.0
2010-05-03 11:35:00,68.0,68.11,68.0,68.06,45900.0,44.4622,44.5342,44.4622,44.5015,45900.0
2010-05-03 11:40:00,68.06,68.12,68.02,68.1,67000.0,44.5015,44.5407,44.4753,44.5276,67000.0
2010-05-03 11:45:00,68.09,68.17,68.09,68.1,66200.0,44.5211,44.5734,44.5211,44.5276,66200.0
2010-05-03 11:50:00,68.11,68.16,68.09,68.14,56000.0,44.5342,44.5669,44.5211,44.5538,56000.0
2010-05-03 11:55:00,68.14,68.26,68.1,68.17,48600.0,44.5538,44.6322,44.5276,44.5734,48600.0
2010-05-03 12:00:00,68.18,68.27,68.17,68.26,31000.0,44.5799,44.6388,44.5734,44.6322,31000.0
2010-05-03 12:05:00,68.26,68.3,68.24,68.29,42900.0,44.6322,44.6584,44.6192,44.6519,42900.0
2010-05-03 12:10:00,68.29,68.36,68.28,68.31,46800.0,44.6519,44.6976,44.6453,44.6649,46800.0
2010-05-03 12:15:00,68.31,68.33,68.27,68.33,10600.0,44.6649,44.678,44.6388,44.678,10600.0
2010-05-03 12:20:00,68.32,68.49,68.29,68.35,58500.0,44.6715,44.7826,44.6519,44.6911,58500.0
2010-05-03 12:25:00,68.34,68.42,68.34,68.36,39100.0,44.6846,44.7369,44.6846,44.6976,39100.0
2010-05-03 12:30:00,68.36,68.44,68.34,68.44,83000.0,44.6976,44.7499,44.6846,44.7499,83000.0
2010-05-03 12:35:00,68.44,68.5,68.38,68.43,36200.0,44.7499,44.7892,44.7107,44.7434,36200.0
2010-05-03 12:40:00,68.41,68.53,68.4,68.5,60200.0,44.7303,44.8088,44.7238,44.7892,60200.0
2010-05-03 12:45:00,68.49,68.53,68.28,68.29,62200.0,44.7826,44.8088,44.6453,44.6519,62200.0
2010-05-03 12:50:00,68.28,68.31,68.15,68.24,28200.0,44.6453,44.6649,44.5603,44.6192,28200.0
2010-05-03 12:55:00,68.25,68.37,68.22,68.33,27100.0,44.6257,44.7042,44.6061,44.678,27100.0
2010-05-03 13:00:00,68.34,68.34,68.18,68.2,47200.0,44.6846,44.6846,44.5799,44.593,47200.0
2010-05-03 13:05:00,68.2,68.2,68.06,68.08,19300.0,44.593,44.593,44.5015,44.5146,19300.0
2010-05-03 13:10:00,68.07,68.17,68.03,68.16,18300.0,44.508,44.5734,44.4819,44.5669,18300.0
2010-05-03 13:15:00,68.16,68.17,68.04,68.08,26400.0,44.5669,44.5734,44.4884,44.5146,26400.0
2010-05-03 13:20:00,68.09,68.18,68.05,68.15,34600.0,44.5211,44.5799,44.4949,44.5603,34600.0
2010-05-03 13:25:00,68.15,68.18,68.13,68.18,21600.0,44.5603,44.5799,44.5472,44.5799,21600.0
2010-05-03 13:30:00,68.18,68.27,68.18,68.24,17000.0,44.5799,44.6388,44.5799,44.6192,17000.0
2010-05-03 13:35:00,68.24,68.44,68.24,68.44,31400.0,44.6192,44.7499,44.6192,44.7499,31400.0
2010-05-03 13:40:00,68.43,68.5,68.2,68.21,34600.0,44.7434,44.7892,44.593,44.5996,34600.0
2010-05-03 13:45:00,68.19,68.26,68.18,68.19,21000.0,44.5865,44.6322,44.5799,44.5865,21000.0
2010-05-03 13:50:00,68.19,68.28,68.18,68.18,24200.0,44.5865,44.6453,44.5799,44.5799,24200.0
2010-05-03 13:55:00,68.18,68.21,68.18,68.19,19500.0,44.5799,44.5996,44.5799,44.5865,19500.0
2010-05-03 14:00:00,68.18,68.18,68.11,68.12,38200.0,44.5799,44.5799,44.5342,44.5407,38200.0
2010-05-03 14:05:00,68.13,68.16,68.04,68.05,25000.0,44.5472,44.5669,44.4884,44.4949,25000.0
2010-05-03 14:10:00,68.05,68.12,68.02,68.08,28900.0,44.4949,44.5407,44.4753,44.5146,28900.0
2010-05-03 14:15:00,68.09,68.17,68.08,68.17,23500.0,44.5211,44.5734,44.5146,44.5734,23500.0
2010-05-03 14:20:00,68.19,68.22,68.13,68.17,26300.0,44.5865,44.6061,44.5472,44.5734,26300.0
2010-05-03 14:25:00,68.17,68.26,68.17,68.26,28500.0,44.5734,44.6322,44.5734,44.6322,28500.0
2010-05-03 14:30:00,68.26,68.27,68.16,68.21,39200.0,44.6322,44.6388,44.5669,44.5996,39200.0
2010-05-03 14:35:00,68.2,68.24,68.17,68.23,49300.0,44.593,44.6192,44.5734,44.6126,49300.0
2010-05-03 14:40:00,68.22,68.24,68.11,68.14,65300.0,44.6061,44.6192,44.5342,44.5538,65300.0
2010-05-03 14:45:00,68.15,68.21,68.09,68.14,44300.0,44.5603,44.5996,44.5211,44.5538,44300.0
2010-05-03 14:50:00,68.14,68.28,68.14,68.26,54100.0,44.5538,44.6453,44.5538,44.6322,54100.0
2010-05-03 14:55:00,68.26,68.33,68.25,68.33,35300.0,44.6322,44.678,44.6257,44.678,35300.0
2010-05-03 15:00:00,68.33,68.36,68.28,68.36,31800.0,44.678,44.6976,44.6453,44.6976,31800.0
2010-05-03 15:05:00,68.36,68.48,68.35,68.39,60300.0,44.6976,44.7761,44.6911,44.7173,60300.0
2010-05-03 15:10:00,68.38,68.4,68.29,68.35,79500.0,44.7107,44.7238,44.6519,44.6911,79500.0
2010-05-03 15:15:00,68.35,68.43,68.34,68.38,51700.0,44.6911,44.7434,44.6846,44.7107,51700.0
2010-05-03 15:20:00,68.36,68.46,68.25,68.33,98200.0,44.6976,44.763,44.6257,44.678,98200.0
2010-05-03 15:25:00,68.33,68.35,68.16,68.16,91500.0,44.678,44.6911,44.5669,44.5669,91500.0
2010-05-03 15:30:00,68.16,68.3,68.14,68.3,69700.0,44.5669,44.6584,44.5538,44.6584,69700.0
2010-05-03 15:35:00,68.31,68.39,68.26,68.28,69400.0,44.6649,44.7173,44.6322,44.6453,69400.0
2010-05-03 15:40:00,68.29,68.41,68.28,68.39,86200.0,44.6519,44.7303,44.6453,44.7173,86200.0
2010-05-03 15:45:00,68.39,68.44,68.33,68.37,143900.0,44.7173,44.7499,44.678,44.7042,143900.0
2010-05-03 15:50:00,68.37,68.48,68.37,68.47,156900.0,44.7042,44.7761,44.7042,44.7696,156900.0
2010-05-03 15:55:00,68.47,68.62,68.41,68.6,299800.0,44.7696,44.8676,44.7303,44.8546,299800.0
2010-05-04 09:30:00,67.68,67.75,67.16,67.63,99500.0,44.253,44.2988,43.913,44.2203,99500.0
2010-05-04 09:35:00,67.64,67.67,67.25,67.49,88700.0,44.2269,44.2465,43.9719,44.1288,88700.0
2010-05-04 09:40:00,67.48,67.61,67.16,67.31,50300.0,44.1222,44.2072,43.913,44.0111,50300.0
2010-05-04 09:45:00,67.26,67.51,67.18,67.47,47100.0,43.9784,44.1419,43.9261,44.1157,47100.0
2010-05-04 09:50:00,67.49,67.49,67.06,67.2,55600.0,44.1288,44.1288,43.8476,43.9392,55600.0
2010-05-04 09:55:00,67.18,67.41,67.11,67.38,31000.0,43.9261,44.0765,43.8803,44.0569,31000.0
2010-05-04 10:00:00,67.43,67.54,67.17,67.22,54100.0,44.0895,44.1615,43.9195,43.9522,54100.0
2010-05-04 10:05:00,67.19,67.42,67.04,67.33,47400.0,43.9326,44.083,43.8345,44.0242,47400.0
2010-05-04 10:10:00,67.33,67.68,67.19,67.51,38800.0,44.0242,44.253,43.9326,44.1419,38800.0
2010-05-04 10:15:00,67.52,67.68,67.48,67.64,45100.0,44.1484,44.253,44.1222,44.2269,45100.0
2010-05-04 10:20:00,67.65,67.77,67.4,67.46,40400.0,44.2334,44.3119,44.0699,44.1092,40400.0
2010-05-04 10:25:00,67.47,67.65,67.44,67.5,60400.0,44.1157,44.2334,44.0961,44.1353,60400.0
2010-05-04 10:30:00,67.51,67.63,67.22,67.22,108300.0,44.1419,44.2203,43.9522,43.9522,108300.0
2010-05-04 10:35:00,67.26,67.41,67.1,67.18,110300.0,43.9784,44.0765,43.8738,43.9261,110300.0
2010-05-04 10:40:00,67.19,67.24,67.05,67.16,55000.0,43.9326,43.9653,43.8411,43.913,55000.0
2010-05-04 10:45:00,67.13,67.17,67.05,67.07,44400.0,43.8934,43.9195,43.8411,43.8542,44400.0
2010-05-04 10:50:00,67.07,67.19,66.96,67.18,44400.0,43.8542,43.9326,43.7822,43.9261,44400.0
2010-05-04 10:55:00,67.18,67.2,66.75,66.81,59100.0,43.9261,43.9392,43.6449,43.6842,59100.0
2010-05-04 11:00:00,66.79,66.97,66.56,66.56,54600.0,43.6711,43.7888,43.5207,43.5207,54600.0
2010-05-04 11:05:00,66.56,66.96,66.46,66.92,90700.0,43.5207,43.7822,43.4553,43.7561,90700.0
2010-05-04 11:10:00,66.92,66.92,66.75,66.82,36000.0,43.7561,43.7561,43.6449,43.6907,36000.0
2010-05-04 11:15:00,66.79,67.04,66.78,66.99,35300.0,43.6711,43.8345,43.6645,43.8019,35300.0
2010-05-04 11:20:00,67.0,67.08,66.82,66.82,25900.0,43.8084,43.8607,43.6907,43.6907,25900.0
2010-05-04 11:25:00,66.82,67.0,66.76,66.91,54200.0,43.6907,43.8084,43.6515,43.7495,54200.0
2010-05-04 11:30:00,66.89,66.98,66.84,66.85,33800.0,43.7365,43.7953,43.7038,43.7103,33800.0
2010-05-04 11:35:00,66.82,66.86,66.73,66.85,66000.0,43.6907,43.7169,43.6318,43.7103,66000.0
2010-05-04 11:40:00,66.86,66.99,66.78,66.8,229000.0,43.7169,43.8019,43.6645,43.6776,229000.0
2010-05-04 11:45:00,66.82,67.04,66.75,67.04,118600.0,43.6907,43.8345,43.6449,43.8345,118600.0
2010-05-04 11:50:00,67.04,67.1,66.97,67.05,30200.0,43.8345,43.8738,43.7888,43.8411,30200.0
2010-05-04 11:55:00,67.05,67.18,67.04,67.17,17100.0,43.8411,43.9261,43.8345,43.9195,17100.0
2010-05-04 12:00:00,67.18,67.19,66.97,67.01,36800.0,43.9261,43.9326,43.7888,43.8149,36800.0
2010-05-04 12:05:00,66.99,67.02,66.81,66.86,33400.0,43.8019,43.8215,43.6842,43.7169,33400.0
2010-05-04 12:10:00,66.85,66.99,66.75,66.99,36700.0,43.7103,43.8019,43.6449,43.8019,36700.0
2010-05-04 12:15:00,67.01,67.05,66.9,66.96,42000.0,43.8149,43.8411,43.743,43.7822,42000.0
2010-05-04 12:20:00,66.94,67.03,66.84,66.96,56200.0,43.7692,43.828,43.7038,43.7822,56200.0
2010-05-04 12:25:00,66.93,67.0,66.7,66.71,205500.0,43.7626,43.8084,43.6122,43.6188,205500.0
2010-05-04 12:30:00,66.71,66.85,66.7,66.78,90700.0,43.6188,43.7103,43.6122,43.6645,90700.0
2010-05-04 12:35:00,66.79,66.92,66.73,66.92,17400.0,43.6711,43.7561,43.6318,43.7561,17400.0
2010-05-04 12:40:00,66.91,66.93,66.7,66.75,37700.0,43.7495,43.7626,43.6122,43.6449,37700.0
2010-05-04 12:45:00,66.74,66.88,66.74,66.88,43500.0,43.6384,43.7299,43.6384,43.7299,43500.0
2010-05-04 12:50:00,66.87,66.99,66.8,66.97,112100.0,43.7234,43.8019,43.6776,43.7888,112100.0
2010-05-04 12:55:00,66.95,67.0,66.9,66.97,20000.0,43.7757,43.8084,43.743,43.7888,20000.0
2010-05-04 13:00:00,66.98,66.99,66.78,66.8,25400.0,43.7953,43.8019,43.6645,43.6776,25400.0
2010-05-04 13:05:00,66.79,66.81,66.7,66.7,37800.0,43.6711,43.6842,43.6122,43.6122,37800.0
2010-05-04 13:10:00,66.71,66.8,66.66,66.66,19600.0,43.6188,43.6776,43.5861,43.5861,19600.0
2010-05-04 13:15:00,66.66,66.76,66.64,66.69,30700.0,43.5861,43.6515,43.573,43.6057,30700.0
2010-05-04 13:20:00,66.7,66.77,66.61,66.68,87900.0,43.6122,43.658,43.5534,43.5992,87900.0
2010-05-04 13:25:00,66.66,66.71,66.59,66.64,34000.0,43.5861,43.6188,43.5403,43.573,34000.0
2010-05-04 13:30:00,66.63,66.88,66.63,66.88,27800.0,43.5665,43.7299,43.5665,43.7299,27800.0
2010-05-04 13:35:00,66.86,66.86,66.7,66.81,28600.0,43.7169,43.7169,43.6122,43.6842,28600.0
2010-05-04 13:40:00,66.8,66.86,66.74,66.75,23700.0,43.6776,43.7169,43.6384,43.6449,23700.0
2010-05-04 13:45:00,66.75,66.92,66.69,66.86,30600.0,43.6449,43.7561,43.6057,43.7169,30600.0
2010-05-04 13:50:00,66.85,66.86,66.66,66.73,28300.0,43.7103,43.7169,43.5861,43.6318,28300.0
2010-05-04 13:55:00,66.71,66.73,66.59,66.64,13100.0,43.6188,43.6318,43.5403,43.573,13100.0
2010-05-04 14:00:00,66.62,66.65,66.43,66.52,46200.0,43.5599,43.5795,43.4357,43.4945,46200.0
2010-05-04 14:05:00,66.52,66.63,66.51,66.62,25600.0,43.4945,43.5665,43.488,43.5599,25600.0
2010-05-04 14:10:00,66.63,66.65,66.52,66.65,19000.0,43.5665,43.5795,43.4945,43.5795,19000.0
2010-05-04 14:15:00,66.65,66.65,66.33,66.36,39300.0,43.5795,43.5795,43.3703,43.3899,39300.0
2010-05-04 14:20:00,66.36,66.37,66.25,66.33,32600.0,43.3899,43.3965,43.318,43.3703,32600.0
2010-05-04 14:25:00,66.32,66.46,66.25,66.27,68900.0,43.3638,43.4553,43.318,43.3311,68900.0
2010-05-04 14:30:00,66.27,66.55,66.26,66.32,68000.0,43.3311,43.5142,43.3245,43.3638,68000.0
2010-05-04 14:35:00,66.32,66.37,66.17,66.22,25100.0,43.3638,43.3965,43.2657,43.2984,25100.0
2010-05-04 14:40:00,66.21,66.34,66.21,66.27,38900.0,43.2918,43.3768,43.2918,43.3311,38900.0
2010-05-04 14:45:00,66.26,66.26,66.08,66.14,31600.0,43.3245,43.3245,43.2068,43.2461,31600.0
2010-05-04 14:50:00,66.15,66.21,66.07,66.09,66100.0,43.2526,43.2918,43.2003,43.2134,66100.0
2010-05-04 14:55:00,66.09,66.15,66.0,66.05,74300.0,43.2134,43.2526,43.1545,43.1872,74300.0
2010-05-04 15:00:00,66.05,66.23,65.97,66.2,69600.0,43.1872,43.3049,43.1349,43.2853,69600.0
2010-05-04 15:05:00,66.18,66.3,66.13,66.2,53800.0,43.2722,43.3507,43.2395,43.2853,53800.0
2010-05-04 15:10:00,66.19,66.21,66.06,66.1,58500.0,43.2788,43.2918,43.1938,43.2199,58500.0
2010-05-04 15:15:00,66.1,66.17,66.06,66.15,46700.0,43.2199,43.2657,43.1938,43.2526,46700.0
2010-05-04 15:20:00,66.16,66.35,66.02,66.35,89200.0,43.2592,43.3834,43.1676,43.3834,89200.0
2010-05-04 15:25:00,66.34,66.39,66.28,66.35,67600.0,43.3768,43.4095,43.3376,43.3834,67600.0
2010-05-04 15:30:00,66.35,66.36,66.27,66.3,57000.0,43.3834,43.3899,43.3311,43.3507,57000.0
2010-05-04 15:35:00,66.3,66.32,66.19,66.28,103300.0,43.3507,43.3638,43.2788,43.3376,103300.0
2010-05-04 15:40:00,66.28,66.32,66.09,66.13,192800.0,43.3376,43.3638,43.2134,43.2395,192800.0
2010-05-04 15:45:00,66.14,66.31,66.12,66.26,172100.0,43.2461,43.3572,43.233,43.3245,172100.0
2010-05-04 15:50:00,66.25,66.54,66.2,66.53,195700.0,43.318,43.5076,43.2853,43.5011,195700.0
2010-05-04 15:55:00,66.53,66.54,66.38,66.44,314600.0,43.5011,43.5076,43.403,43.4422,314600.0
2010-05-05 09:30:00,65.78,66.72,65.78,66.51,172100.0,43.0107,43.6253,43.0107,43.488,172100.0
2010-05-05 09:35:00,66.51,66.7,66.29,66.3,761100.0,43.488,43.6122,43.3442,43.3507,761100.0
2010-05-05 09:40:00,66.31,66.5,65.78,65.94,124900.0,43.3572,43.4815,43.0107,43.1153,124900.0
2010-05-05 09:45:00,65.94,65.99,65.43,65.58,102400.0,43.1153,43.148,42.7818,42.8799,102400.0
2010-05-05 09:50:00,65.58,65.95,65.42,65.93,190200.0,42.8799,43.1218,42.7753,43.1088,190200.0
2010-05-05 09:55:00,65.93,66.48,65.85,66.32,271200.0,43.1088,43.4684,43.0565,43.3638,271200.0
2010-05-05 10:00:00,66.32,66.55,66.26,66.5,213200.0,43.3638,43.5142,43.3245,43.4815,213200.0
2010-05-05 10:05:00,66.49,66.76,66.46,66.69,154900.0,43.4749,43.6515,43.4553,43.6057,154900.0
2010-05-05 10:10:00,66.69,66.86,66.61,66.85,118300.0,43.6057,43.7169,43.5534,43.7103,118300.0
2010-05-05 10:15:00,66.85,67.04,66.69,66.75,202300.0,43.7103,43.8345,43.6057,43.6449,202300.0
2010-05-05 10:20:00,66.73,66.79,66.57,66.76,114300.0,43.6318,43.6711,43.5272,43.6515,114300.0
2010-05-05 10:25:00,66.79,66.87,66.55,66.81,68900.0,43.6711,43.7234,43.5142,43.6842,68900.0
2010-05-05 10:30:00,66.82,66.99,66.67,66.9,48600.0,43.6907,43.8019,43.5926,43.743,48600.0
2010-05-05 10:35:00,66.89,67.12,66.89,66.92,41300.0,43.7365,43.8869,43.7365,43.7561,41300.0
2010-05-05 10:40:00,66.93,67.49,66.89,67.47,53400.0,43.7626,44.1288,43.7365,44.1157,53400.0
2010-05-05 10:45:00,67.48,67.85,67.45,67.78,159400.0,44.1222,44.3642,44.1026,44.3184,159400.0
2010-05-05 10:50:00,67.78,67.89,67.4,67.43,61900.0,44.3184,44.3903,44.0699,44.0895,61900.0
2010-05-05 10:55:00,67.43,67.7,67.43,67.59,36500.0,44.0895,44.2661,44.0895,44.1942,36500.0
2010-05-05 11:00:00,67.59,67.6,67.41,67.43,56300.0,44.1942,44.2007,44.0765,44.0895,56300.0
2010-05-05 11:05:00,67.42,67.43,67.04,67.23,81900.0,44.083,44.0895,43.8345,43.9588,81900.0
2010-05-05 11:10:00,67.22,67.33,67.07,67.31,27100.0,43.9522,44.0242,43.8542,44.0111,27100.0
2010-05-05 11:15:00,67.3,67.63,67.3,67.63,71200.0,44.0045,44.2203,44.0045,44.2203,71200.0
2010-05-05 11:20:00,67.63,67.86,67.62,67.75,58200.0,44.2203,44.3707,44.2138,44.2988,58200.0
2010-05-05 11:25:00,67.76,67.9,67.62,67.73,119100.0,44.3053,44.3969,44.2138,44.2857,119100.0
2010-05-05 11:30:00,67.73,67.76,67.65,67.68,75500.0,44.2857,44.3053,44.2334,44.253,75500.0
2010-05-05 11:35:00,67.69,67.7,67.52,67.69,125000.0,44.2596,44.2661,44.1484,44.2596,125000.0
2010-05-05 11:40:00,67.68,68.14,67.67,68.14,100400.0,44.253,44.5538,44.2465,44.5538,100400.0
2010-05-05 11:45:00,68.15,68.75,68.15,68.75,184100.0,44.5603,44.9526,44.5603,44.9526,184100.0
2010-05-05 11:50:00,68.76,68.88,68.43,68.43,164800.0,44.9592,45.0376,44.7434,44.7434,164800.0
2010-05-05 11:55:00,68.44,68.65,68.42,68.52,84900.0,44.7499,44.8873,44.7369,44.8023,84900.0
2010-05-05 12:00:00,68.5,68.66,68.38,68.51,44100.0,44.7892,44.8938,44.7107,44.7957,44100.0
2010-05-05 12:05:00,68.5,68.51,68.2,68.25,49000.0,44.7892,44.7957,44.593,44.6257,49000.0
2010-05-05 12:10:00,68.23,68.24,68.0,68.0,44800.0,44.6126,44.6192,44.4622,44.4622,44800.0
2010-05-05 12:15:00,68.0,68.11,67.92,68.05,44500.0,44.4622,44.5342,44.4099,44.4949,44500.0
2010-05-05 12:20:00,68.07,68.07,67.76,67.84,49200.0,44.508,44.508,44.3053,44.3576,49200.0
2010-05-05 12:25:00,67.84,67.99,67.81,67.84,22000.0,44.3576,44.4557,44.338,44.3576,22000.0
2010-05-05 12:30:00,67.84,68.02,67.76,67.98,24100.0,44.3576,44.4753,44.3053,44.4492,24100.0
2010-05-05 12:35:00,67.98,67.99,67.8,67.8,95000.0,44.4492,44.4557,44.3315,44.3315,95000.0
2010-05-05 12:40:00,67.82,67.83,67.59,67.64,43100.0,44.3446,44.3511,44.1942,44.2269,43100.0
2010-05-05 12:45:00,67.63,67.82,67.58,67.8,16100.0,44.2203,44.3446,44.1876,44.3315,16100.0
2010-05-05 12:50:00,67.8,67.91,67.75,67.91,13200.0,44.3315,44.4034,44.2988,44.4034,13200.0
2010-05-05 12:55:00,67.94,68.02,67.79,67.83,24200.0,44.423,44.4753,44.3249,44.3511,24200.0
2010-05-05 13:00:00,67.86,67.9,67.47,67.57,26300.0,44.3707,44.3969,44.1157,44.1811,26300.0
2010-05-05 13:05:00,67.56,67.71,67.53,67.67,29300.0,44.1745,44.2726,44.1549,44.2465,29300.0
2010-05-05 13:10:00,67.7,67.7,67.52,67.52,20400.0,44.2661,44.2661,44.1484,44.1484,20400.0
2010-05-05 13:15:00,67.52,67.68,67.47,67.65,24100.0,44.1484,44.253,44.1157,44.2334,24100.0
2010-05-05 13:20:00,67.64,67.96,67.64,67.87,45000.0,44.2269,44.4361,44.2269,44.3772,45000.0
2010-05-05 13:25:00,67.86,67.88,67.64,67.69,29300.0,44.3707,44.3838,44.2269,44.2596,29300.0
2010-05-05 13:30:00,67.69,67.79,67.6,67.65,21100.0,44.2596,44.3249,44.2007,44.2334,21100.0
2010-05-05 13:35:00,67.65,67.68,67.45,67.68,29000.0,44.2334,44.253,44.1026,44.253,29000.0
2010-05-05 13:40:00,67.68,67.75,67.64,67.68,18800.0,44.253,44.2988,44.2269,44.253,18800.0
2010-05-05 13:45:00,67.69,67.95,67.64,67.95,55100.0,44.2596,44.4296,44.2269,44.4296,55100.0
2010-05-05 13:50:00,67.95,67.99,67.81,67.98,19300.0,44.4296,44.4557,44.338,44.4492,19300.0
2010-05-05 13:55:00,67.97,68.0,67.77,67.77,27500.0,44.4426,44.4622,44.3119,44.3119,27500.0
2010-05-05 14:00:00,67.79,67.92,67.51,67.61,31300.0,44.3249,44.4099,44.1419,44.2072,31300.0
2010-05-05 14:05:00,67.6,67.74,67.6,67.67,54400.0,44.2007,44.2922,44.2007,44.2465,54400.0
2010-05-05 14:10:00,67.67,67.8,67.67,67.7,20200.0,44.2465,44.3315,44.2465,44.2661,20200.0
2010-05-05 14:15:00,67.68,67.73,67.48,67.62,20800.0,44.253,44.2857,44.1222,44.2138,20800.0
2010-05-05 14:20:00,67.6,67.89,67.52,67.74,83400.0,44.2007,44.3903,44.1484,44.2922,83400.0
2010-05-05 14:25:00,67.74,67.74,67.43,67.65,91200.0,44.2922,44.2922,44.0895,44.2334,91200.0
2010-05-05 14:30:00,67.66,67.77,67.5,67.72,69400.0,44.2399,44.3119,44.1353,44.2792,69400.0
2010-05-05 14:35:00,67.68,67.69,67.47,67.5,96000.0,44.253,44.2596,44.1157,44.1353,96000.0
2010-05-05 14:40:00,67.5,67.68,67.46,67.65,128900.0,44.1353,44.253,44.1092,44.2334,128900.0
2010-05-05 14:45:00,67.64,67.66,67.48,67.5,113200.0,44.2269,44.2399,44.1222,44.1353,113200.0
2010-05-05 14:50:00,67.47,67.52,67.0,67.37,273200.0,44.1157,44.1484,43.8084,44.0503,273200.0
2010-05-05 14:55:00,67.37,67.7,67.37,67.6,51600.0,44.0503,44.2661,44.0503,44.2007,51600.0
2010-05-05 15:00:00,67.6,67.68,67.46,67.49,96400.0,44.2007,44.253,44.1092,44.1288,96400.0
2010-05-05 15:05:00,67.49,67.59,67.42,67.58,126300.0,44.1288,44.1942,44.083,44.1876,126300.0
2010-05-05 15:10:00,67.58,67.69,67.43,67.55,94700.0,44.1876,44.2596,44.0895,44.168,94700.0
2010-05-05 15:15:00,67.55,67.57,67.31,67.4,58200.0,44.168,44.1811,44.0111,44.0699,58200.0
2010-05-05 15:20:00,67.41,67.76,67.4,67.75,107500.0,44.0765,44.3053,44.0699,44.2988,107500.0
2010-05-05 15:25:00,67.77,67.88,67.71,67.8,84700.0,44.3119,44.3838,44.2726,44.3315,84700.0
2010-05-05 15:30:00,67.79,67.8,67.51,67.53,84500.0,44.3249,44.3315,44.1419,44.1549,84500.0
2010-05-05 15:35:00,67.52,67.55,67.3,67.46,154300.0,44.1484,44.168,44.0045,44.1092,154300.0
2010-05-05 15:40:00,67.47,67.58,67.46,67.52,168200.0,44.1157,44.1876,44.1092,44.1484,168200.0
2010-05-05 15:45:00,67.53,67.53,67.38,67.49,131300.0,44.1549,44.1549,44.0569,44.1288,131300.0
2010-05-05 15:50:00,67.49,67.56,67.41,67.49,165100.0,44.1288,44.1745,44.0765,44.1288,165100.0
2010-05-05 15:55:00,67.49,67.59,67.46,67.55,227200.0,44.1288,44.1942,44.1092,44.168,227200.0
2010-05-06 09:30:00,67.16,67.48,66.85,66.86,54600.0,43.913,44.1222,43.7103,43.7169,54600.0
2010-05-06 09:35:00,66.87,67.21,66.83,67.14,63800.0,43.7234,43.9457,43.6972,43.8999,63800.0
2010-05-06 09:40:00,67.16,68.01,67.16,67.81,116500.0,43.913,44.4688,43.913,44.338,116500.0
2010-05-06 09:45:00,67.81,67.99,67.23,67.36,126600.0,44.338,44.4557,43.9588,44.0438,126600.0
2010-05-06 09:50:00,67.36,67.39,66.82,66.91,76100.0,44.0438,44.0634,43.6907,43.7495,76100.0
2010-05-06 09:55:00,66.96,67.2,66.79,67.17,79100.0,43.7822,43.9392,43.6711,43.9195,79100.0
2010-05-06 10:00:00,67.19,67.36,67.03,67.31,75400.0,43.9326,44.0438,43.828,44.0111,75400.0
2010-05-06 10:05:00,67.3,67.44,66.89,66.9,63500.0,44.0045,44.0961,43.7365,43.743,63500.0
2010-05-06 10:10:00,66.9,67.14,66.8,67.0,153300.0,43.743,43.8999,43.6776,43.8084,153300.0
2010-05-06 10:15:00,67.01,67.02,66.9,66.95,103600.0,43.8149,43.8215,43.743,43.7757,103600.0
2010-05-06 10:20:00,66.94,66.95,66.61,66.61,158500.0,43.7692,43.7757,43.5534,43.5534,158500.0
2010-05-06 10:25:00,66.63,66.63,66.26,66.26,100600.0,43.5665,43.5665,43.3245,43.3245,100600.0
2010-05-06 10:30:00,66.26,66.39,66.04,66.2,115500.0,43.3245,43.4095,43.1807,43.2853,115500.0
2010-05-06 10:35:00,66.2,66.44,66.03,66.43,83600.0,43.2853,43.4422,43.1741,43.4357,83600.0
2010-05-06 10:40:00,66.41,66.54,66.33,66.36,47000.0,43.4226,43.5076,43.3703,43.3899,47000.0
2010-05-06 10:45:00,66.35,66.55,66.24,66.25,100600.0,43.3834,43.5142,43.3115,43.318,100600.0
2010-05-06 10:50:00,66.25,66.27,65.93,65.98,136700.0,43.318,43.3311,43.1088,43.1415,136700.0
2010-05-06 10:55:00,65.99,65.99,65.69,65.78,77200.0,43.148,43.148,42.9518,43.0107,77200.0
2010-05-06 11:00:00,65.81,65.95,65.7,65.9,59600.0,43.0303,43.1218,42.9584,43.0891,59600.0
2010-05-06 11:05:00,65.9,65.91,65.62,65.69,69000.0,43.0891,43.0957,42.9061,42.9518,69000.0
2010-05-06 11:10:00,65.67,65.68,65.4,65.43,71600.0,42.9388,42.9453,42.7622,42.7818,71600.0
2010-05-06 11:15:00,65.43,65.79,65.24,65.76,103700.0,42.7818,43.0172,42.6576,42.9976,103700.0
2010-05-06 11:20:00,65.76,66.0,65.75,65.97,76600.0,42.9976,43.1545,42.9911,43.1349,76600.0
2010-05-06 11:25:00,65.93,66.18,65.89,66.1,85900.0,43.1088,43.2722,43.0826,43.2199,85900.0
2010-05-06 11:30:00,66.07,66.07,65.51,65.51,43100.0,43.2003,43.2003,42.8341,42.8341,43100.0
2010-05-06 11:35:00,65.53,65.54,65.29,65.42,61400.0,42.8472,42.8538,42.6903,42.7753,61400.0
2010-05-06 11:40:00,65.42,65.43,65.01,65.04,99000.0,42.7753,42.7818,42.5072,42.5268,99000.0
2010-05-06 11:45:00,65.04,65.15,64.87,64.97,142600.0,42.5268,42.5988,42.4157,42.4811,142600.0
2010-05-06 11:50:00,64.96,65.18,64.77,65.11,64000.0,42.4745,42.6184,42.3503,42.5726,64000.0
2010-05-06 11:55:00,65.13,65.22,64.96,65.2,55700.0,42.5857,42.6445,42.4745,42.6314,55700.0
2010-05-06 12:00:00,65.19,65.38,65.17,65.28,113200.0,42.6249,42.7491,42.6118,42.6838,113200.0
2010-05-06 12:05:00,65.28,65.37,65.21,65.23,34700.0,42.6838,42.7426,42.638,42.6511,34700.0
2010-05-06 12:10:00,65.23,65.61,65.2,65.58,49300.0,42.6511,42.8995,42.6314,42.8799,49300.0
2010-05-06 12:15:00,65.6,65.94,65.5,65.58,210500.0,42.893,43.1153,42.8276,42.8799,210500.0
2010-05-06 12:20:00,65.55,65.72,65.5,65.63,34500.0,42.8603,42.9715,42.8276,42.9126,34500.0
2010-05-06 12:25:00,65.6,65.6,65.42,65.52,30600.0,42.893,42.893,42.7753,42.8407,30600.0
2010-05-06 12:30:00,65.52,65.62,65.46,65.54,50000.0,42.8407,42.9061,42.8015,42.8538,50000.0
2010-05-06 12:35:00,65.51,65.53,65.36,65.43,52600.0,42.8341,42.8472,42.7361,42.7818,52600.0
2010-05-06 12:40:00,65.43,65.45,65.31,65.37,17700.0,42.7818,42.7949,42.7034,42.7426,17700.0
2010-05-06 12:45:00,65.38,65.38,65.1,65.18,37000.0,42.7491,42.7491,42.5661,42.6184,37000.0
2010-05-06 12:50:00,65.33,65.33,65.03,65.3,30000.0,42.7164,42.7164,42.5203,42.6968,30000.0
2010-05-06 12:55:00,65.3,65.42,65.24,65.41,30200.0,42.6968,42.7753,42.6576,42.7688,30200.0
2010-05-06 13:00:00,65.4,65.47,65.28,65.42,39100.0,42.7622,42.808,42.6838,42.7753,39100.0
2010-05-06 13:05:00,65.42,65.45,65.34,65.45,55400.0,42.7753,42.7949,42.723,42.7949,55400.0
2010-05-06 13:10:00,65.44,65.45,65.0,65.05,62800.0,42.7884,42.7949,42.5007,42.5334,62800.0
2010-05-06 13:15:00,65.05,65.09,64.85,65.03,47700.0,42.5334,42.5595,42.4026,42.5203,47700.0
2010-05-06 13:20:00,65.03,65.04,64.73,64.81,42800.0,42.5203,42.5268,42.3241,42.3764,42800.0
2010-05-06 13:25:00,64.79,65.03,64.74,65.03,26400.0,42.3634,42.5203,42.3307,42.5203,26400.0
2010-05-06 13:30:00,65.03,65.05,64.85,64.96,188500.0,42.5203,42.5334,42.4026,42.4745,188500.0
2010-05-06 13:35:00,64.97,65.0,64.74,64.76,42200.0,42.4811,42.5007,42.3307,42.3438,42200.0
2010-05-06 13:40:00,64.74,64.76,64.57,64.69,49600.0,42.3307,42.3438,42.2195,42.298,49600.0
2010-05-06 13:45:00,64.71,64.82,64.62,64.71,31500.0,42.3111,42.383,42.2522,42.3111,31500.0
2010-05-06 13:50:00,64.73,64.81,64.66,64.66,28600.0,42.3241,42.3764,42.2784,42.2784,28600.0
2010-05-06 13:55:00,64.63,64.64,64.2,64.23,135900.0,42.2588,42.2653,41.9776,41.9972,135900.0
2010-05-06 14:00:00,64.25,64.28,64.0,64.0,119700.0,42.0103,42.0299,41.8468,41.8468,119700.0
2010-05-06 14:05:00,64.0,64.02,63.58,63.63,233600.0,41.8468,41.8599,41.5722,41.6049,233600.0
2010-05-06 14:10:00,63.63,63.68,63.35,63.45,224000.0,41.6049,41.6376,41.4218,41.4872,224000.0
2010-05-06 14:15:00,63.43,63.63,63.25,63.29,121200.0,41.4741,41.6049,41.3564,41.3826,121200.0
2010-05-06 14:20:00,63.3,63.5,62.81,63.49,183600.0,41.3891,41.5199,41.0687,41.5134,183600.0
2010-05-06 14:25:00,63.45,63.71,63.43,63.61,162300.0,41.4872,41.6572,41.4741,41.5918,162300.0
2010-05-06 14:30:00,63.59,63.61,63.29,63.36,176100.0,41.5787,41.5918,41.3826,41.4284,176100.0
2010-05-06 14:35:00,63.36,63.47,62.81,62.86,148300.0,41.4284,41.5003,41.0687,41.1014,148300.0
2010-05-06 14:40:00,62.8,63.06,61.33,62.1,253100.0,41.0622,41.2322,40.101,40.6045,253100.0
2010-05-06 14:45:00,61.48,64.13,60.86,63.29,282800.0,40.1991,41.9318,39.7937,41.3826,282800.0
2010-05-06 14:50:00,63.36,64.69,62.92,64.02,178300.0,41.4284,42.298,41.1407,41.8599,178300.0
2010-05-06 14:55:00,64.02,64.26,63.7,63.78,152100.0,41.8599,42.0168,41.6507,41.703,152100.0
2010-05-06 15:00:00,63.78,64.29,63.53,63.97,130700.0,41.703,42.0364,41.5395,41.8272,130700.0
2010-05-06 15:05:00,63.96,64.99,63.71,64.52,276800.0,41.8207,42.4941,41.6572,42.1868,276800.0
2010-05-06 15:10:00,64.59,64.79,64.05,64.05,158500.0,42.2326,42.3634,41.8795,41.8795,158500.0
2010-05-06 15:15:00,64.04,64.55,63.96,64.09,137100.0,41.873,42.2064,41.8207,41.9057,137100.0
2010-05-06 15:20:00,64.1,64.11,63.5,63.86,197400.0,41.9122,41.9187,41.5199,41.7553,197400.0
2010-05-06 15:25:00,63.87,64.17,63.41,64.12,112900.0,41.7618,41.958,41.461,41.9253,112900.0
2010-05-06 15:30:00,64.11,64.43,63.92,64.15,87700.0,41.9187,42.128,41.7945,41.9449,87700.0
2010-05-06 15:35:00,64.16,64.66,64.0,64.07,105900.0,41.9514,42.2784,41.8468,41.8926,105900.0
2010-05-06 15:40:00,64.05,64.3,64.0,64.1,111000.0,41.8795,42.043,41.8468,41.9122,111000.0
2010-05-06 15:45:00,64.06,64.73,63.85,64.6,254800.0,41.8861,42.3241,41.7487,42.2391,254800.0
2010-05-06 15:50:00,64.6,64.78,64.44,64.53,322500.0,42.2391,42.3568,42.1345,42.1934,322500.0
2010-05-06 15:55:00,64.54,65.0,64.22,64.39,575800.0,42.1999,42.5007,41.9907,42.1018,575800.0
2010-05-07 09:30:00,64.5,64.69,63.98,64.03,98200.0,42.1737,42.298,41.8337,41.8664,98200.0
2010-05-07 09:35:00,64.0,64.75,63.81,64.69,121200.0,41.8468,42.3372,41.7226,42.298,121200.0
2010-05-07 09:40:00,64.69,65.66,64.69,65.6,184400.0,42.298,42.9322,42.298,42.893,184400.0
2010-05-07 09:45:00,65.59,65.63,64.99,64.99,193000.0,42.8865,42.9126,42.4941,42.4941,193000.0
2010-05-07 09:50:00,65.05,65.38,65.01,65.11,97700.0,42.5334,42.7491,42.5072,42.5726,97700.0
2010-05-07 09:55:00,65.08,65.17,64.87,65.0,72800.0,42.553,42.6118,42.4157,42.5007,72800.0
2010-05-07 10:00:00,65.0,65.03,64.04,64.04,160900.0,42.5007,42.5203,41.873,41.873,160900.0
2010-05-07 10:05:00,64.07,64.9,64.01,64.7,111900.0,41.8926,42.4353,41.8534,42.3045,111900.0
2010-05-07 10:10:00,64.7,65.12,64.58,64.9,75300.0,42.3045,42.5791,42.2261,42.4353,75300.0
2010-05-07 10:15:00,64.88,64.94,64.19,64.21,118500.0,42.4222,42.4614,41.9711,41.9841,118500.0
2010-05-07 10:20:00,64.18,64.36,63.89,63.99,175500.0,41.9645,42.0822,41.7749,41.8403,175500.0
2010-05-07 10:25:00,63.99,64.0,63.37,63.91,238100.0,41.8403,41.8468,41.4349,41.788,238100.0
2010-05-07 10:30:00,63.88,64.39,63.51,63.51,192300.0,41.7684,42.1018,41.5264,41.5264,192300.0
2010-05-07 10:35:00,63.51,64.22,63.43,63.91,149600.0,41.5264,41.9907,41.4741,41.788,149600.0
2010-05-07 10:40:00,63.91,64.11,63.31,63.37,66900.0,41.788,41.9187,41.3957,41.4349,66900.0
2010-05-07 10:45:00,63.43,63.91,63.38,63.73,57000.0,41.4741,41.788,41.4414,41.6703,57000.0
2010-05-07 10:50:00,63.76,63.88,63.51,63.86,68800.0,41.6899,41.7684,41.5264,41.7553,68800.0
2010-05-07 10:55:00,63.83,63.83,63.45,63.48,63700.0,41.7357,41.7357,41.4872,41.5068,63700.0
2010-05-07 11:00:00,63.48,63.69,63.33,63.55,50700.0,41.5068,41.6441,41.4087,41.5526,50700.0
2010-05-07 11:05:00,63.56,64.25,63.53,64.22,87800.0,41.5591,42.0103,41.5395,41.9907,87800.0
2010-05-07 11:10:00,64.21,64.49,64.11,64.29,158000.0,41.9841,42.1672,41.9187,42.0364,158000.0
2010-05-07 11:15:00,64.29,64.99,64.28,64.71,171000.0,42.0364,42.4941,42.0299,42.3111,171000.0
2010-05-07 11:20:00,64.67,65.27,64.63,65.05,130400.0,42.2849,42.6772,42.2588,42.5334,130400.0
2010-05-07 11:25:00,65.05,65.1,64.57,64.64,105600.0,42.5334,42.5661,42.2195,42.2653,105600.0
2010-05-07 11:30:00,64.6,64.73,64.1,64.13,136000.0,42.2391,42.3241,41.9122,41.9318,136000.0
2010-05-07 11:35:00,64.12,64.37,64.1,64.33,62300.0,41.9253,42.0887,41.9122,42.0626,62300.0
2010-05-07 11:40:00,64.3,64.7,64.25,64.7,31800.0,42.043,42.3045,42.0103,42.3045,31800.0
2010-05-07 11:45:00,64.66,65.07,64.66,64.87,39700.0,42.2784,42.5464,42.2784,42.4157,39700.0
2010-05-07 11:50:00,64.86,64.89,64.51,64.73,39500.0,42.4091,42.4288,42.1803,42.3241,39500.0
2010-05-07 11:55:00,64.75,64.82,64.55,64.76,40900.0,42.3372,42.383,42.2064,42.3438,40900.0
2010-05-07 12:00:00,64.73,64.87,64.43,64.8,53800.0,42.3241,42.4157,42.128,42.3699,53800.0
2010-05-07 12:05:00,64.78,65.14,64.74,65.03,44700.0,42.3568,42.5922,42.3307,42.5203,44700.0
2010-05-07 12:10:00,65.06,65.25,64.81,65.21,45700.0,42.5399,42.6641,42.3764,42.638,45700.0
2010-05-07 12:15:00,65.22,65.41,65.11,65.19,64200.0,42.6445,42.7688,42.5726,42.6249,64200.0
2010-05-07 12:20:00,65.17,65.21,64.72,64.72,63200.0,42.6118,42.638,42.3176,42.3176,63200.0
2010-05-07 12:25:00,64.74,64.85,64.4,64.5,49500.0,42.3307,42.4026,42.1084,42.1737,49500.0
2010-05-07 12:30:00,64.51,64.58,64.11,64.2,75100.0,42.1803,42.2261,41.9187,41.9776,75100.0
2010-05-07 12:35:00,64.21,64.53,64.19,64.31,64100.0,41.9841,42.1934,41.9711,42.0495,64100.0
2010-05-07 12:40:00,64.36,64.54,64.26,64.28,40000.0,42.0822,42.1999,42.0168,42.0299,40000.0
2010-05-07 12:45:00,64.26,64.54,64.26,64.44,25900.0,42.0168,42.1999,42.0168,42.1345,25900.0
2010-05-07 12:50:00,64.44,64.64,64.21,64.29,39800.0,42.1345,42.2653,41.9841,42.0364,39800.0
2010-05-07 12:55:00,64.29,64.41,64.15,64.22,44000.0,42.0364,42.1149,41.9449,41.9907,44000.0
2010-05-07 13:00:00,64.23,64.42,64.21,64.32,31200.0,41.9972,42.1214,41.9841,42.0561,31200.0
2010-05-07 13:05:00,64.3,64.38,63.88,63.9,31200.0,42.043,42.0953,41.7684,41.7814,31200.0
2010-05-07 13:10:00,63.9,64.0,63.66,63.95,80000.0,41.7814,41.8468,41.6245,41.8141,80000.0
2010-05-07 13:15:00,63.9,64.12,63.76,63.92,116300.0,41.7814,41.9253,41.6899,41.7945,116300.0
2010-05-07 13:20:00,63.96,64.15,63.96,64.06,52500.0,41.8207,41.9449,41.8207,41.8861,52500.0
2010-05-07 13:25:00,64.04,64.21,63.93,64.05,60300.0,41.873,41.9841,41.8011,41.8795,60300.0
2010-05-07 13:30:00,64.06,64.5,63.99,64.49,34000.0,41.8861,42.1737,41.8403,42.1672,34000.0
2010-05-07 13:35:00,64.48,64.55,64.39,64.54,40200.0,42.1607,42.2064,42.1018,42.1999,40200.0
2010-05-07 13:40:00,64.55,64.91,64.49,64.87,49700.0,42.2064,42.4418,42.1672,42.4157,49700.0
2010-05-07 13:45:00,64.87,65.04,64.82,64.92,46000.0,42.4157,42.5268,42.383,42.4484,46000.0
2010-05-07 13:50:00,64.92,64.92,64.63,64.64,39700.0,42.4484,42.4484,42.2588,42.2653,39700.0
2010-05-07 13:55:00,64.63,64.82,64.51,64.69,57600.0,42.2588,42.383,42.1803,42.298,57600.0
2010-05-07 14:00:00,64.67,64.8,64.53,64.63,54500.0,42.2849,42.3699,42.1934,42.2588,54500.0
2010-05-07 14:05:00,64.65,64.71,64.35,64.37,46300.0,42.2718,42.3111,42.0757,42.0887,46300.0
2010-05-07 14:10:00,64.35,64.44,63.98,64.08,55200.0,42.0757,42.1345,41.8337,41.8991,55200.0
2010-05-07 14:15:00,64.08,64.44,64.07,64.41,57800.0,41.8991,42.1345,41.8926,42.1149,57800.0
2010-05-07 14:20:00,64.41,64.43,64.23,64.23,36800.0,42.1149,42.128,41.9972,41.9972,36800.0
2010-05-07 14:25:00,64.22,64.22,63.93,63.93,53300.0,41.9907,41.9907,41.8011,41.8011,53300.0
2010-05-07 14:30:00,63.93,64.16,63.88,64.1,59600.0,41.8011,41.9514,41.7684,41.9122,59600.0
2010-05-07 14:35:00,64.1,64.32,64.0,64.27,30100.0,41.9122,42.0561,41.8468,42.0234,30100.0
2010-05-07 14:40:00,64.27,64.62,64.22,64.39,76800.0,42.0234,42.2522,41.9907,42.1018,76800.0
2010-05-07 14:45:00,64.38,64.38,64.09,64.09,59500.0,42.0953,42.0953,41.9057,41.9057,59500.0
2010-05-07 14:50:00,64.1,64.1,63.88,63.93,48300.0,41.9122,41.9122,41.7684,41.8011,48300.0
2010-05-07 14:55:00,63.94,64.23,63.88,64.12,64600.0,41.8076,41.9972,41.7684,41.9253,64600.0
2010-05-07 15:00:00,64.09,64.14,63.88,64.04,63400.0,41.9057,41.9384,41.7684,41.873,63400.0
2010-05-07 15:05:00,64.02,64.12,63.7,63.74,79000.0,41.8599,41.9253,41.6507,41.6768,79000.0
2010-05-07 15:10:00,63.74,63.84,63.63,63.8,82200.0,41.6768,41.7422,41.6049,41.716,82200.0
2010-05-07 15:15:00,63.77,64.26,63.65,64.24,87300.0,41.6964,42.0168,41.618,42.0037,87300.0
2010-05-07 15:20:00,64.25,64.36,64.14,64.31,46600.0,42.0103,42.0822,41.9384,42.0495,46600.0
2010-05-07 15:25:00,64.31,64.31,63.9,64.01,39800.0,42.0495,42.0495,41.7814,41.8534,39800.0
2010-05-07 15:30:00,64.03,64.05,63.69,63.91,86100.0,41.8664,41.8795,41.6441,41.788,86100.0
2010-05-07 15:35:00,63.91,63.99,63.75,63.9,77300.0,41.788,41.8403,41.6834,41.7814,77300.0
2010-05-07 15:40:00,63.9,64.32,63.89,64.11,113500.0,41.7814,42.0561,41.7749,41.9187,113500.0
2010-05-07 15:45:00,64.07,64.22,63.84,64.12,112900.0,41.8926,41.9907,41.7422,41.9253,112900.0
2010-05-07 15:50:00,64.14,64.16,63.97,64.08,143400.0,41.9384,41.9514,41.8272,41.8991,143400.0
2010-05-07 15:55:00,64.09,64.32,64.07,64.14,272900.0,41.9057,42.0561,41.8926,41.9384,272900.0
2010-05-10 09:30:00,67.45,68.08,66.58,68.08,333300.0,44.1026,44.5146,43.5338,44.5146,333300.0
2010-05-10 09:35:00,68.08,68.19,67.66,67.86,197000.0,44.5146,44.5865,44.2399,44.3707,197000.0
2010-05-10 09:40:00,67.87,68.45,67.75,67.76,193700.0,44.3772,44.7565,44.2988,44.3053,193700.0
2010-05-10 09:45:00,67.76,68.0,67.51,67.6,130400.0,44.3053,44.4622,44.1419,44.2007,130400.0
2010-05-10 09:50:00,67.58,67.6,67.02,67.03,117600.0,44.1876,44.2007,43.8215,43.828,117600.0
2010-05-10 09:55:00,67.03,67.38,66.81,67.28,76400.0,43.828,44.0569,43.6842,43.9915,76400.0
2010-05-10 10:00:00,67.28,67.55,67.11,67.52,78700.0,43.9915,44.168,43.8803,44.1484,78700.0
2010-05-10 10:05:00,67.51,67.64,67.3,67.4,79500.0,44.1419,44.2269,44.0045,44.0699,79500.0
2010-05-10 10:10:00,67.43,67.79,67.35,67.64,99400.0,44.0895,44.3249,44.0372,44.2269,99400.0
2010-05-10 10:15:00,67.65,67.67,67.26,67.27,48600.0,44.2334,44.2465,43.9784,43.9849,48600.0
2010-05-10 10:20:00,67.27,67.42,67.17,67.27,76400.0,43.9849,44.083,43.9195,43.9849,76400.0
2010-05-10 10:25:00,67.29,67.34,67.03,67.04,62300.0,43.998,44.0307,43.828,43.8345,62300.0
2010-05-10 10:30:00,67.03,67.3,67.0,67.27,40800.0,43.828,44.0045,43.8084,43.9849,40800.0
2010-05-10 10:35:00,67.26,67.43,67.06,67.38,69300.0,43.9784,44.0895,43.8476,44.0569,69300.0
2010-05-10 10:40:00,67.41,67.46,67.09,67.15,64300.0,44.0765,44.1092,43.8672,43.9065,64300.0
2010-05-10 10:45:00,67.13,67.38,67.02,67.38,71100.0,43.8934,44.0569,43.8215,44.0569,71100.0
2010-05-10 10:50:00,67.38,67.59,67.3,67.59,49400.0,44.0569,44.1942,44.0045,44.1942,49400.0
2010-05-10 10:55:00,67.61,67.62,67.19,67.34,35900.0,44.2072,44.2138,43.9326,44.0307,35900.0
2010-05-10 11:00:00,67.36,67.61,67.36,67.5,78300.0,44.0438,44.2072,44.0438,44.1353,78300.0
2010-05-10 11:05:00,67.52,67.6,67.25,67.26,39100.0,44.1484,44.2007,43.9719,43.9784,39100.0
2010-05-10 11:10:00,67.24,67.32,67.23,67.3,32400.0,43.9653,44.0176,43.9588,44.0045,32400.0
2010-05-10 11:15:00,67.29,67.51,67.23,67.5,32200.0,43.998,44.1419,43.9588,44.1353,32200.0
2010-05-10 11:20:00,67.48,67.48,67.22,67.38,44400.0,44.1222,44.1222,43.9522,44.0569,44400.0
2010-05-10 11:25:00,67.37,67.64,67.36,67.62,72200.0,44.0503,44.2269,44.0438,44.2138,72200.0
2010-05-10 11:30:00,67.63,67.64,67.44,67.61,52900.0,44.2203,44.2269,44.0961,44.2072,52900.0
2010-05-10 11:35:00,67.61,67.65,67.4,67.53,52300.0,44.2072,44.2334,44.0699,44.1549,52300.0
2010-05-10 11:40:00,67.56,67.72,67.51,67.65,56000.0,44.1745,44.2792,44.1419,44.2334,56000.0
2010-05-10 11:45:00,67.65,67.79,67.52,67.54,59300.0,44.2334,44.3249,44.1484,44.1615,59300.0
2010-05-10 11:50:00,67.53,67.63,67.49,67.6,64800.0,44.1549,44.2203,44.1288,44.2007,64800.0
2010-05-10 11:55:00,67.6,67.62,67.34,67.51,41700.0,44.2007,44.2138,44.0307,44.1419,41700.0
2010-05-10 12:00:00,67.49,67.51,67.31,67.43,20400.0,44.1288,44.1419,44.0111,44.0895,20400.0
2010-05-10 12:05:00,67.43,67.6,67.39,67.57,32500.0,44.0895,44.2007,44.0634,44.1811,32500.0
2010-05-10 12:10:00,67.56,67.76,67.48,67.73,18600.0,44.1745,44.3053,44.1222,44.2857,18600.0
2010-05-10 12:15:00,67.7,67.7,67.53,67.59,16300.0,44.2661,44.2661,44.1549,44.1942,16300.0
2010-05-10 12:20:00,67.6,67.6,67.48,67.57,28800.0,44.2007,44.2007,44.1222,44.1811,28800.0
2010-05-10 12:25:00,67.57,67.58,67.4,67.41,16500.0,44.1811,44.1876,44.0699,44.0765,16500.0
2010-05-10 12:30:00,67.4,67.46,67.37,67.45,17100.0,44.0699,44.1092,44.0503,44.1026,17100.0
2010-05-10 12:35:00,67.46,67.58,67.42,67.51,22900.0,44.1092,44.1876,44.083,44.1419,22900.0
2010-05-10 12:40:00,67.5,67.54,67.34,67.4,18600.0,44.1353,44.1615,44.0307,44.0699,18600.0
2010-05-10 12:45:00,67.4,67.45,67.33,67.35,18700.0,44.0699,44.1026,44.0242,44.0372,18700.0
2010-05-10 12:50:00,67.34,67.54,67.32,67.45,19000.0,44.0307,44.1615,44.0176,44.1026,19000.0
2010-05-10 12:55:00,67.45,67.47,67.26,67.26,18600.0,44.1026,44.1157,43.9784,43.9784,18600.0
2010-05-10 13:00:00,67.28,67.32,67.06,67.07,26500.0,43.9915,44.0176,43.8476,43.8542,26500.0
2010-05-10 13:05:00,67.07,67.08,66.82,66.88,81900.0,43.8542,43.8607,43.6907,43.7299,81900.0
2010-05-10 13:10:00,66.89,67.1,66.82,66.87,58800.0,43.7365,43.8738,43.6907,43.7234,58800.0
2010-05-10 13:15:00,66.86,67.13,66.79,67.12,46700.0,43.7169,43.8934,43.6711,43.8869,46700.0
2010-05-10 13:20:00,67.12,67.17,67.01,67.11,29500.0,43.8869,43.9195,43.8149,43.8803,29500.0
2010-05-10 13:25:00,67.11,67.28,67.07,67.26,52300.0,43.8803,43.9915,43.8542,43.9784,52300.0
2010-05-10 13:30:00,67.28,67.37,67.23,67.35,27500.0,43.9915,44.0503,43.9588,44.0372,27500.0
2010-05-10 13:35:00,67.35,67.41,67.26,67.29,17500.0,44.0372,44.0765,43.9784,43.998,17500.0
2010-05-10 13:40:00,67.27,67.27,66.79,66.82,41100.0,43.9849,43.9849,43.6711,43.6907,41100.0
2010-05-10 13:45:00,66.82,67.04,66.76,67.0,39800.0,43.6907,43.8345,43.6515,43.8084,39800.0
2010-05-10 13:50:00,67.04,67.07,66.91,66.92,22500.0,43.8345,43.8542,43.7495,43.7561,22500.0
2010-05-10 13:55:00,66.92,67.08,66.8,66.81,27000.0,43.7561,43.8607,43.6776,43.6842,27000.0
2010-05-10 14:00:00,66.8,66.83,66.57,66.82,64100.0,43.6776,43.6972,43.5272,43.6907,64100.0
2010-05-10 14:05:00,66.79,66.79,66.59,66.68,72700.0,43.6711,43.6711,43.5403,43.5992,72700.0
2010-05-10 14:10:00,66.68,66.71,66.52,66.59,82700.0,43.5992,43.6188,43.4945,43.5403,82700.0
2010-05-10 14:15:00,66.6,66.66,66.39,66.62,92300.0,43.5468,43.5861,43.4095,43.5599,92300.0
2010-05-10 14:20:00,66.61,66.75,66.53,66.7,90600.0,43.5534,43.6449,43.5011,43.6122,90600.0
2010-05-10 14:25:00,66.72,66.75,66.46,66.61,73800.0,43.6253,43.6449,43.4553,43.5534,73800.0
2010-05-10 14:30:00,66.62,67.44,66.62,66.81,32300.0,43.5599,44.0961,43.5599,43.6842,32300.0
2010-05-10 14:35:00,66.82,66.89,66.7,66.7,30900.0,43.6907,43.7365,43.6122,43.6122,30900.0
2010-05-10 14:40:00,66.72,66.84,66.62,66.76,26800.0,43.6253,43.7038,43.5599,43.6515,26800.0
2010-05-10 14:45:00,66.78,66.89,66.72,66.87,20300.0,43.6645,43.7365,43.6253,43.7234,20300.0
2010-05-10 14:50:00,66.87,67.05,66.87,67.03,190100.0,43.7234,43.8411,43.7234,43.828,190100.0
2010-05-10 14:55:00,67.02,67.18,67.01,67.1,28200.0,43.8215,43.9261,43.8149,43.8738,28200.0
2010-05-10 15:00:00,67.1,67.16,66.93,66.94,56100.0,43.8738,43.913,43.7626,43.7692,56100.0
2010-05-10 15:05:00,66.93,67.02,66.66,66.7,36300.0,43.7626,43.8215,43.5861,43.6122,36300.0
2010-05-10 15:10:00,66.71,66.89,66.63,66.82,27500.0,43.6188,43.7365,43.5665,43.6907,27500.0
2010-05-10 15:15:00,66.82,66.94,66.77,66.85,35200.0,43.6907,43.7692,43.658,43.7103,35200.0
2010-05-10 15:20:00,66.85,67.06,66.83,66.97,54500.0,43.7103,43.8476,43.6972,43.7888,54500.0
2010-05-10 15:25:00,66.97,67.07,66.92,67.04,56900.0,43.7888,43.8542,43.7561,43.8345,56900.0
2010-05-10 15:30:00,67.04,67.06,66.9,66.98,61400.0,43.8345,43.8476,43.743,43.7953,61400.0
2010-05-10 15:35:00,66.98,67.02,66.87,67.01,59300.0,43.7953,43.8215,43.7234,43.8149,59300.0
2010-05-10 15:40:00,67.01,67.08,66.94,67.06,79300.0,43.8149,43.8607,43.7692,43.8476,79300.0
2010-05-10 15:45:00,67.07,67.23,67.07,67.21,162500.0,43.8542,43.9588,43.8542,43.9457,162500.0
2010-05-10 15:50:00,67.22,67.71,67.22,67.7,196400.0,43.9522,44.2726,43.9522,44.2661,196400.0
2010-05-10 15:55:00,67.7,67.98,67.7,67.87,488400.0,44.2661,44.4492,44.2661,44.3772,488400.0
2010-05-11 09:30:00,66.74,67.6,66.53,67.44,76900.0,43.6384,44.2007,43.5011,44.0961,76900.0
2010-05-11 09:35:00,67.47,67.51,67.19,67.2,48700.0,44.1157,44.1419,43.9326,43.9392,48700.0
2010-05-11 09:40:00,67.2,67.88,67.11,67.41,63700.0,43.9392,44.3838,43.8803,44.0765,63700.0
2010-05-11 09:45:00,67.44,67.97,67.44,67.67,56900.0,44.0961,44.4426,44.0961,44.2465,56900.0
2010-05-11 09:50:00,67.7,67.95,67.68,67.81,31400.0,44.2661,44.4296,44.253,44.338,31400.0
2010-05-11 09:55:00,67.8,68.08,67.78,67.88,69400.0,44.3315,44.5146,44.3184,44.3838,69400.0
2010-05-11 10:00:00,67.89,68.0,67.74,67.83,71100.0,44.3903,44.4622,44.2922,44.3511,71100.0
2010-05-11 10:05:00,67.83,67.83,67.59,67.72,59900.0,44.3511,44.3511,44.1942,44.2792,59900.0
2010-05-11 10:10:00,67.77,67.99,67.63,67.9,29200.0,44.3119,44.4557,44.2203,44.3969,29200.0
2010-05-11 10:15:00,67.9,68.0,67.85,67.89,27100.0,44.3969,44.4622,44.3642,44.3903,27100.0
2010-05-11 10:20:00,67.9,68.35,67.88,68.13,80600.0,44.3969,44.6911,44.3838,44.5472,80600.0
2010-05-11 10:25:00,68.12,68.16,67.98,67.99,30400.0,44.5407,44.5669,44.4492,44.4557,30400.0
2010-05-11 10:30:00,67.98,67.98,67.78,67.88,36500.0,44.4492,44.4492,44.3184,44.3838,36500.0
2010-05-11 10:35:00,67.87,67.99,67.83,67.97,24000.0,44.3772,44.4557,44.3511,44.4426,24000.0
2010-05-11 10:40:00,68.0,68.09,67.88,68.01,36400.0,44.4622,44.5211,44.3838,44.4688,36400.0
2010-05-11 10:45:00,67.99,68.0,67.84,67.9,46100.0,44.4557,44.4622,44.3576,44.3969,46100.0
2010-05-11 10:50:00,67.9,67.9,67.65,67.7,28200.0,44.3969,44.3969,44.2334,44.2661,28200.0
2010-05-11 10:55:00,67.7,67.83,67.69,67.72,14100.0,44.2661,44.3511,44.2596,44.2792,14100.0
2010-05-11 11:00:00,67.73,67.9,67.71,67.89,27600.0,44.2857,44.3969,44.2726,44.3903,27600.0
2010-05-11 11:05:00,67.9,67.99,67.85,67.98,55700.0,44.3969,44.4557,44.3642,44.4492,55700.0
2010-05-11 11:10:00,67.98,67.99,67.93,67.98,69000.0,44.4492,44.4557,44.4165,44.4492,69000.0
2010-05-11 11:15:00,67.98,67.99,67.78,67.93,78400.0,44.4492,44.4557,44.3184,44.4165,78400.0
2010-05-11 11:20:00,67.94,67.97,67.83,67.85,37800.0,44.423,44.4426,44.3511,44.3642,37800.0
2010-05-11 11:25:00,67.85,68.1,67.84,68.06,49300.0,44.3642,44.5276,44.3576,44.5015,49300.0
2010-05-11 11:30:00,68.06,68.15,67.95,68.12,47100.0,44.5015,44.5603,44.4296,44.5407,47100.0
2010-05-11 11:35:00,68.11,68.23,68.07,68.11,58700.0,44.5342,44.6126,44.508,44.5342,58700.0
2010-05-11 11:40:00,68.12,68.22,68.0,68.18,56400.0,44.5407,44.6061,44.4622,44.5799,56400.0
2010-05-11 11:45:00,68.19,68.22,68.0,68.07,28300.0,44.5865,44.6061,44.4622,44.508,28300.0
2010-05-11 11:50:00,68.07,68.24,68.0,68.21,28100.0,44.508,44.6192,44.4622,44.5996,28100.0
2010-05-11 11:55:00,68.2,68.33,68.18,68.24,20900.0,44.593,44.678,44.5799,44.6192,20900.0
2010-05-11 12:00:00,68.25,68.4,68.25,68.36,35400.0,44.6257,44.7238,44.6257,44.6976,35400.0
2010-05-11 12:05:00,68.35,68.62,68.35,68.62,61300.0,44.6911,44.8676,44.6911,44.8676,61300.0
2010-05-11 12:10:00,68.62,68.65,68.33,68.34,41700.0,44.8676,44.8873,44.678,44.6846,41700.0
2010-05-11 12:15:00,68.35,68.53,68.33,68.43,33100.0,44.6911,44.8088,44.678,44.7434,33100.0
2010-05-11 12:20:00,68.44,68.46,68.3,68.35,34600.0,44.7499,44.763,44.6584,44.6911,34600.0
2010-05-11 12:25:00,68.35,68.57,68.35,68.51,23800.0,44.6911,44.8349,44.6911,44.7957,23800.0
2010-05-11 12:30:00,68.5,68.56,68.41,68.51,29500.0,44.7892,44.8284,44.7303,44.7957,29500.0
2010-05-11 12:35:00,68.54,68.6,68.49,68.6,34300.0,44.8153,44.8546,44.7826,44.8546,34300.0
2010-05-11 12:40:00,68.59,68.74,68.53,68.66,45100.0,44.848,44.9461,44.8088,44.8938,45100.0
2010-05-11 12:45:00,68.66,68.87,68.56,68.83,57900.0,44.8938,45.0311,44.8284,45.0049,57900.0
2010-05-11 12:50:00,68.83,68.95,68.75,68.77,63600.0,45.0049,45.0834,44.9526,44.9657,63600.0
2010-05-11 12:55:00,68.77,68.85,68.69,68.84,21400.0,44.9657,45.018,44.9134,45.0115,21400.0
2010-05-11 13:00:00,68.84,68.99,68.78,68.98,65500.0,45.0115,45.1096,44.9723,45.103,65500.0
2010-05-11 13:05:00,68.99,69.08,68.94,69.04,106600.0,45.1096,45.1684,45.0769,45.1423,106600.0
2010-05-11 13:10:00,69.04,69.13,68.9,68.97,63400.0,45.1423,45.2011,45.0507,45.0965,63400.0
2010-05-11 13:15:00,68.97,69.09,68.9,68.92,37500.0,45.0965,45.175,45.0507,45.0638,37500.0
2010-05-11 13:20:00,68.91,69.0,68.87,68.96,38900.0,45.0573,45.1161,45.0311,45.0899,38900.0
2010-05-11 13:25:00,68.96,69.02,68.85,68.95,32800.0,45.0899,45.1292,45.018,45.0834,32800.0
2010-05-11 13:30:00,68.94,69.05,68.88,69.04,19600.0,45.0769,45.1488,45.0376,45.1423,19600.0
2010-05-11 13:35:00,69.04,69.25,69.04,69.23,117200.0,45.1423,45.2796,45.1423,45.2665,117200.0
2010-05-11 13:40:00,69.22,69.36,69.17,69.36,70600.0,45.26,45.3515,45.2273,45.3515,70600.0
2010-05-11 13:45:00,69.37,69.58,69.32,69.54,108300.0,45.358,45.4953,45.3253,45.4692,108300.0
2010-05-11 13:50:00,69.55,69.68,69.54,69.55,82700.0,45.4757,45.5607,45.4692,45.4757,82700.0
2010-05-11 13:55:00,69.56,69.6,69.31,69.35,54100.0,45.4823,45.5084,45.3188,45.345,54100.0
2010-05-11 14:00:00,69.35,69.4,69.17,69.22,55300.0,45.345,45.3776,45.2273,45.26,55300.0
2010-05-11 14:05:00,69.21,69.24,69.05,69.09,52400.0,45.2534,45.273,45.1488,45.175,52400.0
2010-05-11 14:10:00,69.09,69.09,68.85,68.95,56500.0,45.175,45.175,45.018,45.0834,56500.0
2010-05-11 14:15:00,68.95,69.0,68.66,68.76,62900.0,45.0834,45.1161,44.8938,44.9592,62900.0
2010-05-11 14:20:00,68.77,68.89,68.67,68.84,61800.0,44.9657,45.0442,44.9003,45.0115,61800.0
2010-05-11 14:25:00,68.84,68.89,68.71,68.86,53600.0,45.0115,45.0442,44.9265,45.0246,53600.0
2010-05-11 14:30:00,68.84,68.86,68.56,68.73,71100.0,45.0115,45.0246,44.8284,44.9396,71100.0
2010-05-11 14:35:00,68.7,68.73,68.54,68.69,40900.0,44.9199,44.9396,44.8153,44.9134,40900.0
2010-05-11 14:40:00,68.67,68.76,68.52,68.76,41200.0,44.9003,44.9592,44.8023,44.9592,41200.0
2010-05-11 14:45:00,68.76,69.08,68.75,68.97,51100.0,44.9592,45.1684,44.9526,45.0965,51100.0
2010-05-11 14:50:00,68.99,69.05,68.91,68.99,56400.0,45.1096,45.1488,45.0573,45.1096,56400.0
2010-05-11 14:55:00,69.0,69.0,68.85,68.9,78100.0,45.1161,45.1161,45.018,45.0507,78100.0
2010-05-11 15:00:00,68.9,68.94,68.64,68.79,114800.0,45.0507,45.0769,44.8807,44.9788,114800.0
2010-05-11 15:05:00,68.78,68.89,68.7,68.7,42600.0,44.9723,45.0442,44.9199,44.9199,42600.0
2010-05-11 15:10:00,68.71,68.89,68.61,68.89,64200.0,44.9265,45.0442,44.8611,45.0442,64200.0
2010-05-11 15:15:00,68.89,68.9,68.51,68.54,79000.0,45.0442,45.0507,44.7957,44.8153,79000.0
2010-05-11 15:20:00,68.54,68.77,68.45,68.76,70800.0,44.8153,44.9657,44.7565,44.9592,70800.0
2010-05-11 15:25:00,68.78,68.87,68.63,68.75,59700.0,44.9723,45.0311,44.8742,44.9526,59700.0
2010-05-11 15:30:00,68.74,68.82,68.64,68.75,100300.0,44.9461,44.9984,44.8807,44.9526,100300.0
2010-05-11 15:35:00,68.76,69.0,68.75,68.99,111200.0,44.9592,45.1161,44.9526,45.1096,111200.0
2010-05-11 15:40:00,68.98,68.99,68.83,68.89,98900.0,45.103,45.1096,45.0049,45.0442,98900.0
2010-05-11 15:45:00,68.89,69.05,68.75,68.79,142500.0,45.0442,45.1488,44.9526,44.9788,142500.0
2010-05-11 15:50:00,68.75,68.9,68.63,68.73,168200.0,44.9526,45.0507,44.8742,44.9396,168200.0
2010-05-11 15:55:00,68.73,68.85,68.58,68.62,257900.0,44.9396,45.018,44.8415,44.8676,257900.0
2010-05-12 09:30:00,68.97,69.19,68.53,68.61,67100.0,45.0965,45.2403,44.8088,44.8611,67100.0
2010-05-12 09:35:00,68.63,68.82,68.28,68.51,46700.0,44.8742,44.9984,44.6453,44.7957,46700.0
2010-05-12 09:40:00,68.47,68.68,68.22,68.32,45000.0,44.7696,44.9069,44.6061,44.6715,45000.0
2010-05-12 09:45:00,68.32,68.71,68.32,68.62,34200.0,44.6715,44.9265,44.6715,44.8676,34200.0
2010-05-12 09:50:00,68.66,68.73,68.4,68.54,44700.0,44.8938,44.9396,44.7238,44.8153,44700.0
2010-05-12 09:55:00,68.56,68.93,68.45,68.83,91700.0,44.8284,45.0703,44.7565,45.0049,91700.0
2010-05-12 10:00:00,68.86,68.91,68.63,68.9,42400.0,45.0246,45.0573,44.8742,45.0507,42400.0
2010-05-12 10:05:00,68.93,69.13,68.84,68.9,41200.0,45.0703,45.2011,45.0115,45.0507,41200.0
2010-05-12 10:10:00,68.9,68.99,68.69,68.69,32400.0,45.0507,45.1096,44.9134,44.9134,32400.0
2010-05-12 10:15:00,68.71,68.87,68.5,68.65,95700.0,44.9265,45.0311,44.7892,44.8873,95700.0
2010-05-12 10:20:00,68.63,68.77,68.61,68.71,42900.0,44.8742,44.9657,44.8611,44.9265,42900.0
2010-05-12 10:25:00,68.71,68.73,68.57,68.65,35000.0,44.9265,44.9396,44.8349,44.8873,35000.0
2010-05-12 10:30:00,68.65,68.73,68.57,68.59,50500.0,44.8873,44.9396,44.8349,44.848,50500.0
2010-05-12 10:35:00,68.59,68.65,68.28,68.37,56200.0,44.848,44.8873,44.6453,44.7042,56200.0
2010-05-12 10:40:00,68.38,68.5,68.3,68.5,33700.0,44.7107,44.7892,44.6584,44.7892,33700.0
2010-05-12 10:45:00,68.5,68.7,68.49,68.66,21000.0,44.7892,44.9199,44.7826,44.8938,21000.0
2010-05-12 10:50:00,68.68,68.72,68.49,68.49,40100.0,44.9069,44.933,44.7826,44.7826,40100.0
2010-05-12 10:55:00,68.48,68.77,68.48,68.63,31400.0,44.7761,44.9657,44.7761,44.8742,31400.0
2010-05-12 11:00:00,68.63,68.8,68.58,68.63,54500.0,44.8742,44.9853,44.8415,44.8742,54500.0
2010-05-12 11:05:00,68.62,68.76,68.6,68.64,55900.0,44.8676,44.9592,44.8546,44.8807,55900.0
2010-05-12 11:10:00,68.64,68.65,68.28,68.39,46100.0,44.8807,44.8873,44.6453,44.7173,46100.0
2010-05-12 11:15:00,68.37,68.38,68.1,68.16,42900.0,44.7042,44.7107,44.5276,44.5669,42900.0
2010-05-12 11:20:00,68.17,68.27,68.12,68.23,47600.0,44.5734,44.6388,44.5407,44.6126,47600.0
2010-05-12 11:25:00,68.24,68.32,68.17,68.17,23600.0,44.6192,44.6715,44.5734,44.5734,23600.0
2010-05-12 11:30:00,68.17,68.47,68.17,68.29,21600.0,44.5734,44.7696,44.5734,44.6519,21600.0
2010-05-12 11:35:00,68.3,68.53,68.3,68.45,15700.0,44.6584,44.8088,44.6584,44.7565,15700.0
2010-05-12 11:40:00,68.46,68.49,68.26,68.32,32600.0,44.763,44.7826,44.6322,44.6715,32600.0
2010-05-12 11:45:00,68.32,68.35,68.16,68.23,48100.0,44.6715,44.6911,44.5669,44.6126,48100.0
2010-05-12 11:50:00,68.23,68.29,68.07,68.21,17200.0,44.6126,44.6519,44.508,44.5996,17200.0
2010-05-12 11:55:00,68.23,68.47,68.2,68.45,17800.0,44.6126,44.7696,44.593,44.7565,17800.0
2010-05-12 12:00:00,68.46,68.53,68.35,68.49,22700.0,44.763,44.8088,44.6911,44.7826,22700.0
2010-05-12 12:05:00,68.49,68.55,68.47,68.47,12100.0,44.7826,44.8219,44.7696,44.7696,12100.0
2010-05-12 12:10:00,68.48,68.62,68.42,68.45,20800.0,44.7761,44.8676,44.7369,44.7565,20800.0
2010-05-12 12:15:00,68.46,68.54,68.43,68.45,7800.0,44.763,44.8153,44.7434,44.7565,7800.0
2010-05-12 12:20:00,68.45,68.45,68.31,68.32,8200.0,44.7565,44.7565,44.6649,44.6715,8200.0
2010-05-12 12:25:00,68.35,68.37,68.28,68.36,15300.0,44.6911,44.7042,44.6453,44.6976,15300.0
2010-05-12 12:30:00,68.36,68.51,68.31,68.31,17300.0,44.6976,44.7957,44.6649,44.6649,17300.0
2010-05-12 12:35:00,68.3,68.41,68.25,68.37,17500.0,44.6584,44.7303,44.6257,44.7042,17500.0
2010-05-12 12:40:00,68.35,68.43,68.29,68.38,21100.0,44.6911,44.7434,44.6519,44.7107,21100.0
2010-05-12 12:45:00,68.38,68.4,68.33,68.37,8500.0,44.7107,44.7238,44.678,44.7042,8500.0
2010-05-12 12:50:00,68.36,68.4,68.33,68.33,20400.0,44.6976,44.7238,44.678,44.678,20400.0
2010-05-12 12:55:00,68.35,68.44,68.34,68.4,18900.0,44.6911,44.7499,44.6846,44.7238,18900.0
2010-05-12 13:00:00,68.4,68.43,68.32,68.39,32800.0,44.7238,44.7434,44.6715,44.7173,32800.0
2010-05-12 13:05:00,68.39,68.44,68.36,68.42,51500.0,44.7173,44.7499,44.6976,44.7369,51500.0
2010-05-12 13:10:00,68.41,68.46,68.32,68.42,39800.0,44.7303,44.763,44.6715,44.7369,39800.0
2010-05-12 13:15:00,68.42,68.48,68.35,68.41,44700.0,44.7369,44.7761,44.6911,44.7303,44700.0
2010-05-12 13:20:00,68.41,68.46,68.34,68.34,23600.0,44.7303,44.763,44.6846,44.6846,23600.0
2010-05-12 13:25:00,68.34,68.42,68.28,68.38,17800.0,44.6846,44.7369,44.6453,44.7107,17800.0
2010-05-12 13:30:00,68.4,68.42,68.32,68.36,28000.0,44.7238,44.7369,44.6715,44.6976,28000.0
2010-05-12 13:35:00,68.37,68.41,68.31,68.35,24000.0,44.7042,44.7303,44.6649,44.6911,24000.0
2010-05-12 13:40:00,68.32,68.33,68.22,68.26,27900.0,44.6715,44.678,44.6061,44.6322,27900.0
2010-05-12 13:45:00,68.29,68.42,68.27,68.41,24300.0,44.6519,44.7369,44.6388,44.7303,24300.0
2010-05-12 13:50:00,68.39,68.42,68.29,68.31,24600.0,44.7173,44.7369,44.6519,44.6649,24600.0
2010-05-12 13:55:00,68.32,68.37,68.23,68.24,15400.0,44.6715,44.7042,44.6126,44.6192,15400.0
2010-05-12 14:00:00,68.23,68.36,68.19,68.27,17000.0,44.6126,44.6976,44.5865,44.6388,17000.0
2010-05-12 14:05:00,68.27,68.33,68.24,68.26,37700.0,44.6388,44.678,44.6192,44.6322,37700.0
2010-05-12 14:10:00,68.25,68.33,68.24,68.28,24600.0,44.6257,44.678,44.6192,44.6453,24600.0
2010-05-12 14:15:00,68.29,68.42,68.26,68.4,23600.0,44.6519,44.7369,44.6322,44.7238,23600.0
2010-05-12 14:20:00,68.39,68.41,68.33,68.39,29200.0,44.7173,44.7303,44.678,44.7173,29200.0
2010-05-12 14:25:00,68.4,68.42,68.34,68.41,15100.0,44.7238,44.7369,44.6846,44.7303,15100.0
2010-05-12 14:30:00,68.41,68.48,68.32,68.33,62900.0,44.7303,44.7761,44.6715,44.678,62900.0
2010-05-12 14:35:00,68.38,68.39,68.3,68.33,16900.0,44.7107,44.7173,44.6584,44.678,16900.0
2010-05-12 14:40:00,68.33,68.42,68.3,68.4,22000.0,44.678,44.7369,44.6584,44.7238,22000.0
2010-05-12 14:45:00,68.4,68.44,68.33,68.37,47300.0,44.7238,44.7499,44.678,44.7042,47300.0
2010-05-12 14:50:00,68.35,68.41,68.3,68.37,22900.0,44.6911,44.7303,44.6584,44.7042,22900.0
2010-05-12 14:55:00,68.37,68.44,68.34,68.42,30400.0,44.7042,44.7499,44.6846,44.7369,30400.0
2010-05-12 15:00:00,68.41,68.57,68.37,68.45,82900.0,44.7303,44.8349,44.7042,44.7565,82900.0
2010-05-12 15:05:00,68.45,68.47,68.38,68.39,73500.0,44.7565,44.7696,44.7107,44.7173,73500.0
2010-05-12 15:10:00,68.4,68.52,68.39,68.47,59400.0,44.7238,44.8023,44.7173,44.7696,59400.0
2010-05-12 15:15:00,68.48,68.49,68.26,68.31,90800.0,44.7761,44.7826,44.6322,44.6649,90800.0
2010-05-12 15:20:00,68.29,68.31,68.18,68.2,22500.0,44.6519,44.6649,44.5799,44.593,22500.0
2010-05-12 15:25:00,68.18,68.34,68.18,68.26,32100.0,44.5799,44.6846,44.5799,44.6322,32100.0
2010-05-12 15:30:00,68.26,68.27,68.15,68.19,37200.0,44.6322,44.6388,44.5603,44.5865,37200.0
2010-05-12 15:35:00,68.2,68.25,68.09,68.17,46400.0,44.593,44.6257,44.5211,44.5734,46400.0
2010-05-12 15:40:00,68.18,68.29,68.13,68.18,49400.0,44.5799,44.6519,44.5472,44.5799,49400.0
2010-05-12 15:45:00,68.19,68.45,68.18,68.45,200800.0,44.5865,44.7565,44.5799,44.7565,200800.0
2010-05-12 15:50:00,68.44,68.57,68.36,68.56,128700.0,44.7499,44.8349,44.6976,44.8284,128700.0
2010-05-12 15:55:00,68.56,68.63,68.5,68.51,246000.0,44.8284,44.8742,44.7892,44.7957,246000.0
2010-05-13 09:30:00,68.16,68.65,68.09,68.2,54300.0,44.5669,44.8873,44.5211,44.593,54300.0
2010-05-13 09:35:00,68.21,68.4,68.1,68.26,46600.0,44.5996,44.7238,44.5276,44.6322,46600.0
2010-05-13 09:40:00,68.24,68.43,68.13,68.35,39000.0,44.6192,44.7434,44.5472,44.6911,39000.0
2010-05-13 09:45:00,68.36,68.71,68.33,68.53,42600.0,44.6976,44.9265,44.678,44.8088,42600.0
2010-05-13 09:50:00,68.52,68.57,68.37,68.46,46400.0,44.8023,44.8349,44.7042,44.763,46400.0
2010-05-13 09:55:00,68.47,68.48,68.13,68.2,51200.0,44.7696,44.7761,44.5472,44.593,51200.0
2010-05-13 10:00:00,68.19,68.46,68.14,68.45,65900.0,44.5865,44.763,44.5538,44.7565,65900.0
2010-05-13 10:05:00,68.45,68.6,68.31,68.56,57200.0,44.7565,44.8546,44.6649,44.8284,57200.0
2010-05-13 10:10:00,68.59,68.59,68.41,68.44,31000.0,44.848,44.848,44.7303,44.7499,31000.0
2010-05-13 10:15:00,68.45,68.78,68.45,68.71,47100.0,44.7565,44.9723,44.7565,44.9265,47100.0
2010-05-13 10:20:00,68.72,68.77,68.65,68.76,30700.0,44.933,44.9657,44.8873,44.9592,30700.0
2010-05-13 10:25:00,68.73,68.73,68.41,68.58,22900.0,44.9396,44.9396,44.7303,44.8415,22900.0
2010-05-13 10:30:00,68.59,68.72,68.45,68.51,20000.0,44.848,44.933,44.7565,44.7957,20000.0
2010-05-13 10:35:00,68.5,68.72,68.48,68.61,17400.0,44.7892,44.933,44.7761,44.8611,17400.0
2010-05-13 10:40:00,68.61,68.79,68.6,68.75,43000.0,44.8611,44.9788,44.8546,44.9526,43000.0
2010-05-13 10:45:00,68.75,68.75,68.64,68.67,36000.0,44.9526,44.9526,44.8807,44.9003,36000.0
2010-05-13 10:50:00,68.66,68.66,68.51,68.55,38300.0,44.8938,44.8938,44.7957,44.8219,38300.0
2010-05-13 10:55:00,68.56,68.57,68.44,68.46,26600.0,44.8284,44.8349,44.7499,44.763,26600.0
2010-05-13 11:00:00,68.46,68.48,68.26,68.3,26400.0,44.763,44.7761,44.6322,44.6584,26400.0
2010-05-13 11:05:00,68.3,68.31,68.16,68.18,36400.0,44.6584,44.6649,44.5669,44.5799,36400.0
2010-05-13 11:10:00,68.18,68.3,68.15,68.27,53200.0,44.5799,44.6584,44.5603,44.6388,53200.0
2010-05-13 11:15:00,68.24,68.37,68.18,68.28,25600.0,44.6192,44.7042,44.5799,44.6453,25600.0
2010-05-13 11:20:00,68.28,68.32,68.16,68.17,47400.0,44.6453,44.6715,44.5669,44.5734,47400.0
2010-05-13 11:25:00,68.17,68.27,68.15,68.2,24400.0,44.5734,44.6388,44.5603,44.593,24400.0
2010-05-13 11:30:00,68.22,68.27,68.16,68.24,22400.0,44.6061,44.6388,44.5669,44.6192,22400.0
2010-05-13 11:35:00,68.24,68.26,68.11,68.17,20700.0,44.6192,44.6322,44.5342,44.5734,20700.0
2010-05-13 11:40:00,68.18,68.3,68.12,68.22,28500.0,44.5799,44.6584,44.5407,44.6061,28500.0
2010-05-13 11:45:00,68.25,68.26,68.21,68.22,6500.0,44.6257,44.6322,44.5996,44.6061,6500.0
2010-05-13 11:50:00,68.23,68.24,68.05,68.1,29900.0,44.6126,44.6192,44.4949,44.5276,29900.0
2010-05-13 11:55:00,68.1,68.11,67.94,67.99,27300.0,44.5276,44.5342,44.423,44.4557,27300.0
2010-05-13 12:00:00,67.99,68.04,67.97,68.04,15800.0,44.4557,44.4884,44.4426,44.4884,15800.0
2010-05-13 12:05:00,68.03,68.08,67.98,68.02,16900.0,44.4819,44.5146,44.4492,44.4753,16900.0
2010-05-13 12:10:00,68.03,68.08,68.02,68.05,17000.0,44.4819,44.5146,44.4753,44.4949,17000.0
2010-05-13 12:15:00,68.08,68.17,68.07,68.12,15400.0,44.5146,44.5734,44.508,44.5407,15400.0
2010-05-13 12:20:00,68.11,68.19,68.1,68.17,16800.0,44.5342,44.5865,44.5276,44.5734,16800.0
2010-05-13 12:25:00,68.18,68.18,68.07,68.11,24400.0,44.5799,44.5799,44.508,44.5342,24400.0
2010-05-13 12:30:00,68.12,68.22,68.12,68.15,31400.0,44.5407,44.6061,44.5407,44.5603,31400.0
2010-05-13 12:35:00,68.16,68.22,68.09,68.1,9500.0,44.5669,44.6061,44.5211,44.5276,9500.0
2010-05-13 12:40:00,68.1,68.16,68.1,68.14,4400.0,44.5276,44.5669,44.5276,44.5538,4400.0
2010-05-13 12:45:00,68.16,68.21,68.11,68.11,8900.0,44.5669,44.5996,44.5342,44.5342,8900.0
2010-05-13 12:50:00,68.1,68.14,68.07,68.12,12400.0,44.5276,44.5538,44.508,44.5407,12400.0
2010-05-13 12:55:00,68.1,68.13,68.04,68.06,12500.0,44.5276,44.5472,44.4884,44.5015,12500.0
2010-05-13 13:00:00,68.05,68.05,67.99,68.05,10700.0,44.4949,44.4949,44.4557,44.4949,10700.0
2010-05-13 13:05:00,68.05,68.06,67.98,68.02,31500.0,44.4949,44.5015,44.4492,44.4753,31500.0
2010-05-13 13:10:00,68.0,68.05,67.96,67.99,39900.0,44.4622,44.4949,44.4361,44.4557,39900.0
2010-05-13 13:15:00,67.99,68.03,67.98,68.0,34200.0,44.4557,44.4819,44.4492,44.4622,34200.0
2010-05-13 13:20:00,67.99,68.06,67.93,67.93,41800.0,44.4557,44.5015,44.4165,44.4165,41800.0
2010-05-13 13:25:00,67.93,67.93,67.83,67.87,34300.0,44.4165,44.4165,44.3511,44.3772,34300.0
2010-05-13 13:30:00,67.87,68.0,67.87,67.96,13500.0,44.3772,44.4622,44.3772,44.4361,13500.0
2010-05-13 13:35:00,67.97,68.07,67.95,67.96,19700.0,44.4426,44.508,44.4296,44.4361,19700.0
2010-05-13 13:40:00,67.99,68.04,67.95,68.0,14300.0,44.4557,44.4884,44.4296,44.4622,14300.0
2010-05-13 13:45:00,67.99,68.08,67.99,68.01,22400.0,44.4557,44.5146,44.4557,44.4688,22400.0
2010-05-13 13:50:00,68.03,68.03,67.94,68.0,37100.0,44.4819,44.4819,44.423,44.4622,37100.0
2010-05-13 13:55:00,68.0,68.03,67.99,68.02,19300.0,44.4622,44.4819,44.4557,44.4753,19300.0
2010-05-13 14:00:00,68.02,68.06,68.0,68.0,42100.0,44.4753,44.5015,44.4622,44.4622,42100.0
2010-05-13 14:05:00,68.01,68.08,68.01,68.01,47900.0,44.4688,44.5146,44.4688,44.4688,47900.0
2010-05-13 14:10:00,68.02,68.1,68.01,68.07,15000.0,44.4753,44.5276,44.4688,44.508,15000.0
2010-05-13 14:15:00,68.06,68.07,68.01,68.06,15400.0,44.5015,44.508,44.4688,44.5015,15400.0
2010-05-13 14:20:00,68.04,68.06,68.01,68.05,16600.0,44.4884,44.5015,44.4688,44.4949,16600.0
2010-05-13 14:25:00,68.05,68.07,68.0,68.05,25100.0,44.4949,44.508,44.4622,44.4949,25100.0
2010-05-13 14:30:00,68.05,68.05,67.97,68.04,22800.0,44.4949,44.4949,44.4426,44.4884,22800.0
2010-05-13 14:35:00,68.04,68.06,67.94,67.95,49500.0,44.4884,44.5015,44.423,44.4296,49500.0
2010-05-13 14:40:00,67.95,67.97,67.85,67.85,108500.0,44.4296,44.4426,44.3642,44.3642,108500.0
2010-05-13 14:45:00,67.85,67.9,67.71,67.82,73100.0,44.3642,44.3969,44.2726,44.3446,73100.0
2010-05-13 14:50:00,67.82,67.87,67.67,67.7,61000.0,44.3446,44.3772,44.2465,44.2661,61000.0
2010-05-13 14:55:00,67.7,67.73,67.4,67.57,158000.0,44.2661,44.2857,44.0699,44.1811,158000.0
2010-05-13 15:00:00,67.56,67.83,67.56,67.79,33700.0,44.1745,44.3511,44.1745,44.3249,33700.0
2010-05-13 15:05:00,67.79,67.8,67.56,67.6,43900.0,44.3249,44.3315,44.1745,44.2007,43900.0
2010-05-13 15:10:00,67.61,67.63,67.4,67.4,73500.0,44.2072,44.2203,44.0699,44.0699,73500.0
2010-05-13 15:15:00,67.41,67.45,67.28,67.4,64000.0,44.0765,44.1026,43.9915,44.0699,64000.0
2010-05-13 15:20:00,67.39,67.58,67.34,67.58,83600.0,44.0634,44.1876,44.0307,44.1876,83600.0
2010-05-13 15:25:00,67.58,67.67,67.45,67.47,29300.0,44.1876,44.2465,44.1026,44.1157,29300.0
2010-05-13 15:30:00,67.47,67.54,67.41,67.47,48500.0,44.1157,44.1615,44.0765,44.1157,48500.0
2010-05-13 15:35:00,67.47,67.49,67.2,67.28,92600.0,44.1157,44.1288,43.9392,43.9915,92600.0
2010-05-13 15:40:00,67.29,67.43,67.13,67.27,124900.0,43.998,44.0895,43.8934,43.9849,124900.0
2010-05-13 15:45:00,67.26,68.0,67.26,67.36,82300.0,43.9784,44.4622,43.9784,44.0438,82300.0
2010-05-13 15:50:00,67.37,67.47,67.19,67.21,139100.0,44.0503,44.1157,43.9326,43.9457,139100.0
2010-05-13 15:55:00,67.21,67.22,66.98,66.99,364600.0,43.9457,43.9522,43.7953,43.8019,364600.0
2010-05-14 09:30:00,66.39,66.72,66.27,66.54,127300.0,43.4095,43.6253,43.3311,43.5076,127300.0
2010-05-14 09:35:00,66.5,66.5,66.02,66.2,89500.0,43.4815,43.4815,43.1676,43.2853,89500.0
2010-05-14 09:40:00,66.23,66.23,65.56,65.65,144300.0,43.3049,43.3049,42.8668,42.9257,144300.0
2010-05-14 09:45:00,65.63,65.91,65.61,65.91,49600.0,42.9126,43.0957,42.8995,43.0957,49600.0
2010-05-14 09:50:00,65.91,66.16,65.68,66.11,57700.0,43.0957,43.2592,42.9453,43.2265,57700.0
2010-05-14 09:55:00,66.08,66.2,65.91,66.1,40000.0,43.2068,43.2853,43.0957,43.2199,40000.0
2010-05-14 10:00:00,66.11,66.11,65.64,65.79,84200.0,43.2265,43.2265,42.9191,43.0172,84200.0
2010-05-14 10:05:00,65.78,66.06,65.71,66.06,68400.0,43.0107,43.1938,42.9649,43.1938,68400.0
2010-05-14 10:10:00,66.05,66.33,66.0,66.26,55600.0,43.1872,43.3703,43.1545,43.3245,55600.0
2010-05-14 10:15:00,66.27,66.42,66.14,66.14,56900.0,43.3311,43.4292,43.2461,43.2461,56900.0
2010-05-14 10:20:00,66.14,66.52,66.09,66.46,38600.0,43.2461,43.4945,43.2134,43.4553,38600.0
2010-05-14 10:25:00,66.48,66.54,66.17,66.26,57300.0,43.4684,43.5076,43.2657,43.3245,57300.0
2010-05-14 10:30:00,66.25,66.31,66.13,66.14,72600.0,43.318,43.3572,43.2395,43.2461,72600.0
2010-05-14 10:35:00,66.14,66.22,65.91,65.92,49100.0,43.2461,43.2984,43.0957,43.1022,49100.0
2010-05-14 10:40:00,65.93,66.01,65.84,65.92,39500.0,43.1088,43.1611,43.0499,43.1022,39500.0
2010-05-14 10:45:00,65.92,66.04,65.83,66.01,34400.0,43.1022,43.1807,43.0434,43.1611,34400.0
2010-05-14 10:50:00,66.0,66.0,65.85,65.9,31700.0,43.1545,43.1545,43.0565,43.0891,31700.0
2010-05-14 10:55:00,65.9,66.0,65.7,65.77,51700.0,43.0891,43.1545,42.9584,43.0041,51700.0
2010-05-14 11:00:00,65.75,65.8,65.5,65.52,71300.0,42.9911,43.0238,42.8276,42.8407,71300.0
2010-05-14 11:05:00,65.51,65.58,65.3,65.31,80400.0,42.8341,42.8799,42.6968,42.7034,80400.0
2010-05-14 11:10:00,65.33,65.49,65.25,65.43,88100.0,42.7164,42.8211,42.6641,42.7818,88100.0
2010-05-14 11:15:00,65.44,65.45,65.12,65.23,57400.0,42.7884,42.7949,42.5791,42.6511,57400.0
2010-05-14 11:20:00,65.19,65.21,64.92,65.09,95600.0,42.6249,42.638,42.4484,42.5595,95600.0
2010-05-14 11:25:00,65.09,65.43,65.09,65.35,101500.0,42.5595,42.7818,42.5595,42.7295,101500.0
2010-05-14 11:30:00,65.36,65.74,65.33,65.71,102700.0,42.7361,42.9845,42.7164,42.9649,102700.0
2010-05-14 11:35:00,65.71,65.8,65.61,65.64,69800.0,42.9649,43.0238,42.8995,42.9191,69800.0
2010-05-14 11:40:00,65.62,65.82,65.56,65.81,52600.0,42.9061,43.0368,42.8668,43.0303,52600.0
2010-05-14 11:45:00,65.81,65.81,65.64,65.73,30500.0,43.0303,43.0303,42.9191,42.978,30500.0
2010-05-14 11:50:00,65.74,65.74,65.47,65.5,67600.0,42.9845,42.9845,42.808,42.8276,67600.0
2010-05-14 11:55:00,65.5,65.55,65.33,65.47,47300.0,42.8276,42.8603,42.7164,42.808,47300.0
2010-05-14 12:00:00,65.49,65.51,65.31,65.33,55300.0,42.8211,42.8341,42.7034,42.7164,55300.0
2010-05-14 12:05:00,65.32,65.38,64.92,64.92,100900.0,42.7099,42.7491,42.4484,42.4484,100900.0
2010-05-14 12:10:00,64.93,65.08,64.86,64.89,51200.0,42.4549,42.553,42.4091,42.4288,51200.0
2010-05-14 12:15:00,64.88,64.92,64.71,64.91,105800.0,42.4222,42.4484,42.3111,42.4418,105800.0
2010-05-14 12:20:00,64.92,64.95,64.7,64.94,85200.0,42.4484,42.468,42.3045,42.4614,85200.0
2010-05-14 12:25:00,64.93,65.12,64.87,65.12,53500.0,42.4549,42.5791,42.4157,42.5791,53500.0
2010-05-14 12:30:00,65.13,65.21,65.07,65.07,43100.0,42.5857,42.638,42.5464,42.5464,43100.0
2010-05-14 12:35:00,65.06,65.19,64.99,65.17,36500.0,42.5399,42.6249,42.4941,42.6118,36500.0
2010-05-14 12:40:00,65.17,65.29,65.11,65.18,46200.0,42.6118,42.6903,42.5726,42.6184,46200.0
2010-05-14 12:45:00,65.18,65.26,65.11,65.16,55000.0,42.6184,42.6707,42.5726,42.6053,55000.0
2010-05-14 12:50:00,65.14,65.29,65.14,65.29,54800.0,42.5922,42.6903,42.5922,42.6903,54800.0
2010-05-14 12:55:00,65.29,65.57,65.27,65.51,63100.0,42.6903,42.8734,42.6772,42.8341,63100.0
2010-05-14 13:00:00,65.53,65.64,65.38,65.4,79600.0,42.8472,42.9191,42.7491,42.7622,79600.0
2010-05-14 13:05:00,65.41,65.46,65.3,65.39,50700.0,42.7688,42.8015,42.6968,42.7557,50700.0
2010-05-14 13:10:00,65.38,65.48,65.35,65.45,28400.0,42.7491,42.8145,42.7295,42.7949,28400.0
2010-05-14 13:15:00,65.48,65.49,65.13,65.13,33100.0,42.8145,42.8211,42.5857,42.5857,33100.0
2010-05-14 13:20:00,65.14,65.3,65.06,65.3,31400.0,42.5922,42.6968,42.5399,42.6968,31400.0
2010-05-14 13:25:00,65.32,65.32,65.13,65.17,15300.0,42.7099,42.7099,42.5857,42.6118,15300.0
2010-05-14 13:30:00,65.15,65.16,64.97,64.99,28600.0,42.5988,42.6053,42.4811,42.4941,28600.0
2010-05-14 13:35:00,65.0,65.17,65.0,65.09,19600.0,42.5007,42.6118,42.5007,42.5595,19600.0
2010-05-14 13:40:00,65.1,65.22,65.01,65.15,26300.0,42.5661,42.6445,42.5072,42.5988,26300.0
2010-05-14 13:45:00,65.17,65.33,65.16,65.26,27900.0,42.6118,42.7164,42.6053,42.6707,27900.0
2010-05-14 13:50:00,65.27,65.46,65.19,65.43,45800.0,42.6772,42.8015,42.6249,42.7818,45800.0
2010-05-14 13:55:00,65.43,65.58,65.36,65.48,42600.0,42.7818,42.8799,42.7361,42.8145,42600.0
2010-05-14 14:00:00,65.48,65.6,65.46,65.53,36500.0,42.8145,42.893,42.8015,42.8472,36500.0
2010-05-14 14:05:00,65.53,65.54,65.4,65.43,38800.0,42.8472,42.8538,42.7622,42.7818,38800.0
2010-05-14 14:10:00,65.45,65.5,65.25,65.34,51200.0,42.7949,42.8276,42.6641,42.723,51200.0
2010-05-14 14:15:00,65.34,65.35,65.1,65.24,66500.0,42.723,42.7295,42.5661,42.6576,66500.0
2010-05-14 14:20:00,65.23,65.32,65.2,65.3,45500.0,42.6511,42.7099,42.6314,42.6968,45500.0
2010-05-14 14:25:00,65.31,65.4,65.2,65.35,29300.0,42.7034,42.7622,42.6314,42.7295,29300.0
2010-05-14 14:30:00,65.35,65.46,65.29,65.45,50400.0,42.7295,42.8015,42.6903,42.7949,50400.0
2010-05-14 14:35:00,65.42,65.57,65.32,65.5,28800.0,42.7753,42.8734,42.7099,42.8276,28800.0
2010-05-14 14:40:00,65.5,65.51,65.35,65.37,20900.0,42.8276,42.8341,42.7295,42.7426,20900.0
2010-05-14 14:45:00,65.37,65.44,65.32,65.44,19600.0,42.7426,42.7884,42.7099,42.7884,19600.0
2010-05-14 14:50:00,65.44,65.51,65.24,65.27,56200.0,42.7884,42.8341,42.6576,42.6772,56200.0
2010-05-14 14:55:00,65.27,65.32,65.09,65.13,29500.0,42.6772,42.7099,42.5595,42.5857,29500.0
2010-05-14 15:00:00,65.13,65.24,65.1,65.14,26900.0,42.5857,42.6576,42.5661,42.5922,26900.0
2010-05-14 15:05:00,65.15,65.2,65.07,65.14,26800.0,42.5988,42.6314,42.5464,42.5922,26800.0
2010-05-14 15:10:00,65.15,65.29,65.14,65.15,35900.0,42.5988,42.6903,42.5922,42.5988,35900.0
2010-05-14 15:15:00,65.15,65.19,64.98,65.0,32100.0,42.5988,42.6249,42.4876,42.5007,32100.0
2010-05-14 15:20:00,64.99,65.02,64.83,64.94,63000.0,42.4941,42.5138,42.3895,42.4614,63000.0
2010-05-14 15:25:00,64.94,65.08,64.83,65.07,64800.0,42.4614,42.553,42.3895,42.5464,64800.0
2010-05-14 15:30:00,65.07,65.25,65.07,65.2,112600.0,42.5464,42.6641,42.5464,42.6314,112600.0
2010-05-14 15:35:00,65.2,65.25,64.99,65.05,89400.0,42.6314,42.6641,42.4941,42.5334,89400.0
2010-05-14 15:40:00,65.05,65.37,64.98,65.32,107800.0,42.5334,42.7426,42.4876,42.7099,107800.0
2010-05-14 15:45:00,65.32,65.32,65.2,65.29,130300.0,42.7099,42.7099,42.6314,42.6903,130300.0
2010-05-14 15:50:00,65.28,65.59,65.24,65.53,165000.0,42.6838,42.8865,42.6576,42.8472,165000.0
2010-05-14 15:55:00,65.54,65.67,65.5,65.63,266900.0,42.8538,42.9388,42.8276,42.9126,266900.0
2010-05-17 09:30:00,65.72,66.33,65.67,66.31,124100.0,42.9715,43.3703,42.9388,43.3572,124100.0
2010-05-17 09:35:00,66.28,66.49,66.1,66.12,67800.0,43.3376,43.4749,43.2199,43.233,67800.0
2010-05-17 09:40:00,66.14,66.15,65.71,65.79,89400.0,43.2461,43.2526,42.9649,43.0172,89400.0
2010-05-17 09:45:00,65.79,65.79,65.46,65.67,50900.0,43.0172,43.0172,42.8015,42.9388,50900.0
2010-05-17 09:50:00,65.67,65.7,65.01,65.33,101400.0,42.9388,42.9584,42.5072,42.7164,101400.0
2010-05-17 09:55:00,65.31,65.31,64.62,64.88,70900.0,42.7034,42.7034,42.2522,42.4222,70900.0
2010-05-17 10:00:00,64.88,64.93,64.74,64.83,104700.0,42.4222,42.4549,42.3307,42.3895,104700.0
2010-05-17 10:05:00,64.84,65.19,64.83,64.88,78100.0,42.3961,42.6249,42.3895,42.4222,78100.0
2010-05-17 10:10:00,64.9,65.21,64.81,65.21,69700.0,42.4353,42.638,42.3764,42.638,69700.0
2010-05-17 10:15:00,65.23,65.53,65.23,65.46,53000.0,42.6511,42.8472,42.6511,42.8015,53000.0
2010-05-17 10:20:00,65.46,65.47,65.06,65.07,28800.0,42.8015,42.808,42.5399,42.5464,28800.0
2010-05-17 10:25:00,65.07,65.56,64.99,65.56,70600.0,42.5464,42.8668,42.4941,42.8668,70600.0
2010-05-17 10:30:00,65.56,65.73,65.35,65.72,165500.0,42.8668,42.978,42.7295,42.9715,165500.0
2010-05-17 10:35:00,65.73,65.91,65.68,65.73,78000.0,42.978,43.0957,42.9453,42.978,78000.0
2010-05-17 10:40:00,65.7,65.88,65.6,65.74,74300.0,42.9584,43.0761,42.893,42.9845,74300.0
2010-05-17 10:45:00,65.74,65.85,65.69,65.75,50300.0,42.9845,43.0565,42.9518,42.9911,50300.0
2010-05-17 10:50:00,65.75,65.86,65.64,65.83,38600.0,42.9911,43.063,42.9191,43.0434,38600.0
2010-05-17 10:55:00,65.82,65.83,65.52,65.59,49500.0,43.0368,43.0434,42.8407,42.8865,49500.0
2010-05-17 11:00:00,65.59,65.68,65.33,65.37,52800.0,42.8865,42.9453,42.7164,42.7426,52800.0
2010-05-17 11:05:00,65.38,65.42,65.3,65.4,32400.0,42.7491,42.7753,42.6968,42.7622,32400.0
2010-05-17 11:10:00,65.39,65.39,65.15,65.19,35800.0,42.7557,42.7557,42.5988,42.6249,35800.0
2010-05-17 11:15:00,65.16,65.27,64.96,64.96,46800.0,42.6053,42.6772,42.4745,42.4745,46800.0
2010-05-17 11:20:00,64.95,65.24,64.88,65.24,36300.0,42.468,42.6576,42.4222,42.6576,36300.0
2010-05-17 11:25:00,65.24,65.26,64.94,65.17,36600.0,42.6576,42.6707,42.4614,42.6118,36600.0
2010-05-17 11:30:00,65.15,65.31,65.11,65.31,27900.0,42.5988,42.7034,42.5726,42.7034,27900.0
2010-05-17 11:35:00,65.35,65.51,65.35,65.49,35700.0,42.7295,42.8341,42.7295,42.8211,35700.0
2010-05-17 11:40:00,65.49,65.69,65.47,65.62,26400.0,42.8211,42.9518,42.808,42.9061,26400.0
2010-05-17 11:45:00,65.61,65.67,65.41,65.47,34300.0,42.8995,42.9388,42.7688,42.808,34300.0
2010-05-17 11:50:00,65.47,65.48,65.1,65.18,48000.0,42.808,42.8145,42.5661,42.6184,48000.0
2010-05-17 11:55:00,65.18,65.29,65.13,65.25,35200.0,42.6184,42.6903,42.5857,42.6641,35200.0
2010-05-17 12:00:00,65.26,65.26,64.58,64.61,105900.0,42.6707,42.6707,42.2261,42.2457,105900.0
2010-05-17 12:05:00,64.62,64.8,64.49,64.61,55400.0,42.2522,42.3699,42.1672,42.2457,55400.0
2010-05-17 12:10:00,64.63,64.79,64.59,64.64,28700.0,42.2588,42.3634,42.2326,42.2653,28700.0
2010-05-17 12:15:00,64.64,64.65,64.39,64.44,79900.0,42.2653,42.2718,42.1018,42.1345,79900.0
2010-05-17 12:20:00,64.46,64.53,64.35,64.44,41200.0,42.1476,42.1934,42.0757,42.1345,41200.0
2010-05-17 12:25:00,64.44,64.47,64.25,64.31,59300.0,42.1345,42.1541,42.0103,42.0495,59300.0
2010-05-17 12:30:00,64.32,64.54,64.31,64.5,18700.0,42.0561,42.1999,42.0495,42.1737,18700.0
2010-05-17 12:35:00,64.53,64.54,64.36,64.53,30700.0,42.1934,42.1999,42.0822,42.1934,30700.0
2010-05-17 12:40:00,64.54,64.6,64.38,64.38,18300.0,42.1999,42.2391,42.0953,42.0953,18300.0
2010-05-17 12:45:00,64.38,64.56,64.38,64.54,10600.0,42.0953,42.213,42.0953,42.1999,10600.0
2010-05-17 12:50:00,64.54,64.55,64.36,64.46,19100.0,42.1999,42.2064,42.0822,42.1476,19100.0
2010-05-17 12:55:00,64.45,64.47,64.35,64.37,13300.0,42.1411,42.1541,42.0757,42.0887,13300.0
2010-05-17 13:00:00,64.35,64.5,64.35,64.41,16000.0,42.0757,42.1737,42.0757,42.1149,16000.0
2010-05-17 13:05:00,64.4,64.47,64.35,64.4,11000.0,42.1084,42.1541,42.0757,42.1084,11000.0
2010-05-17 13:10:00,64.41,64.44,64.29,64.36,20700.0,42.1149,42.1345,42.0364,42.0822,20700.0
2010-05-17 13:15:00,64.37,64.64,64.33,64.62,36700.0,42.0887,42.2653,42.0626,42.2522,36700.0
2010-05-17 13:20:00,64.62,64.65,64.53,64.6,20800.0,42.2522,42.2718,42.1934,42.2391,20800.0
2010-05-17 13:25:00,64.59,64.74,64.54,64.62,36800.0,42.2326,42.3307,42.1999,42.2522,36800.0
2010-05-17 13:30:00,64.6,64.81,64.57,64.71,72000.0,42.2391,42.3764,42.2195,42.3111,72000.0
2010-05-17 13:35:00,64.71,64.73,64.39,64.44,43600.0,42.3111,42.3241,42.1018,42.1345,43600.0
2010-05-17 13:40:00,64.43,64.47,64.36,64.38,24700.0,42.128,42.1541,42.0822,42.0953,24700.0
2010-05-17 13:45:00,64.4,64.5,64.3,64.49,24600.0,42.1084,42.1737,42.043,42.1672,24600.0
2010-05-17 13:50:00,64.49,64.55,64.37,64.52,18300.0,42.1672,42.2064,42.0887,42.1868,18300.0
2010-05-17 13:55:00,64.54,64.63,64.51,64.59,17900.0,42.1999,42.2588,42.1803,42.2326,17900.0
2010-05-17 14:00:00,64.61,64.88,64.55,64.79,23100.0,42.2457,42.4222,42.2064,42.3634,23100.0
2010-05-17 14:05:00,64.81,64.84,64.5,64.52,33100.0,42.3764,42.3961,42.1737,42.1868,33100.0
2010-05-17 14:10:00,64.49,64.64,64.47,64.62,35400.0,42.1672,42.2653,42.1541,42.2522,35400.0
2010-05-17 14:15:00,64.62,64.69,64.52,64.63,35800.0,42.2522,42.298,42.1868,42.2588,35800.0
2010-05-17 14:20:00,64.65,64.71,64.61,64.63,28500.0,42.2718,42.3111,42.2457,42.2588,28500.0
2010-05-17 14:25:00,64.61,64.64,64.46,64.5,33800.0,42.2457,42.2653,42.1476,42.1737,33800.0
2010-05-17 14:30:00,64.5,64.68,64.48,64.51,44400.0,42.1737,42.2914,42.1607,42.1803,44400.0
2010-05-17 14:35:00,64.52,64.78,64.48,64.76,44400.0,42.1868,42.3568,42.1607,42.3438,44400.0
2010-05-17 14:40:00,64.75,64.92,64.74,64.84,20500.0,42.3372,42.4484,42.3307,42.3961,20500.0
2010-05-17 14:45:00,64.84,65.17,64.84,65.03,109700.0,42.3961,42.6118,42.3961,42.5203,109700.0
2010-05-17 14:50:00,65.04,65.12,64.93,64.99,51100.0,42.5268,42.5791,42.4549,42.4941,51100.0
2010-05-17 14:55:00,64.99,65.33,64.94,65.33,50100.0,42.4941,42.7164,42.4614,42.7164,50100.0
2010-05-17 15:00:00,65.29,65.62,65.2,65.4,55800.0,42.6903,42.9061,42.6314,42.7622,55800.0
2010-05-17 15:05:00,65.4,65.42,64.97,65.03,36000.0,42.7622,42.7753,42.4811,42.5203,36000.0
2010-05-17 15:10:00,65.07,65.27,65.06,65.24,84000.0,42.5464,42.6772,42.5399,42.6576,84000.0
2010-05-17 15:15:00,65.22,65.33,65.04,65.12,76800.0,42.6445,42.7164,42.5268,42.5791,76800.0
2010-05-17 15:20:00,65.13,65.24,64.88,65.03,48300.0,42.5857,42.6576,42.4222,42.5203,48300.0
2010-05-17 15:25:00,65.02,65.2,64.98,65.15,45800.0,42.5138,42.6314,42.4876,42.5988,45800.0
2010-05-17 15:30:00,65.13,65.41,65.05,65.41,63200.0,42.5857,42.7688,42.5334,42.7688,63200.0
2010-05-17 15:35:00,65.39,65.71,65.39,65.68,86000.0,42.7557,42.9649,42.7557,42.9453,86000.0
2010-05-17 15:40:00,65.68,65.89,65.68,65.84,108400.0,42.9453,43.0826,42.9453,43.0499,108400.0
2010-05-17 15:45:00,65.85,65.85,65.64,65.77,92500.0,43.0565,43.0565,42.9191,43.0041,92500.0
2010-05-17 15:50:00,65.76,65.9,65.67,65.81,89200.0,42.9976,43.0891,42.9388,43.0303,89200.0
2010-05-17 15:55:00,65.8,66.0,65.77,65.88,251300.0,43.0238,43.1545,43.0041,43.0761,251300.0
2010-05-18 09:30:00,66.55,66.55,65.53,65.53,157500.0,43.5142,43.5142,42.8472,42.8472,157500.0
2010-05-18 09:35:00,65.59,65.67,64.9,64.95,112400.0,42.8865,42.9388,42.4353,42.468,112400.0
2010-05-18 09:40:00,64.97,65.02,64.74,64.9,114100.0,42.4811,42.5138,42.3307,42.4353,114100.0
2010-05-18 09:45:00,64.89,65.13,64.89,64.9,67700.0,42.4288,42.5857,42.4288,42.4353,67700.0
2010-05-18 09:50:00,64.91,65.0,64.56,64.6,82800.0,42.4418,42.5007,42.213,42.2391,82800.0
2010-05-18 09:55:00,64.58,64.68,64.53,64.65,89800.0,42.2261,42.2914,42.1934,42.2718,89800.0
2010-05-18 10:00:00,64.64,64.83,64.52,64.65,109900.0,42.2653,42.3895,42.1868,42.2718,109900.0
2010-05-18 10:05:00,64.64,64.88,64.57,64.8,76800.0,42.2653,42.4222,42.2195,42.3699,76800.0
2010-05-18 10:10:00,64.79,65.02,64.77,65.01,58900.0,42.3634,42.5138,42.3503,42.5072,58900.0
2010-05-18 10:15:00,65.01,65.22,64.98,65.02,47400.0,42.5072,42.6445,42.4876,42.5138,47400.0
2010-05-18 10:20:00,65.02,65.06,64.88,65.05,52100.0,42.5138,42.5399,42.4222,42.5334,52100.0
2010-05-18 10:25:00,65.05,65.13,64.97,65.08,86800.0,42.5334,42.5857,42.4811,42.553,86800.0
2010-05-18 10:30:00,65.08,65.15,64.92,64.94,63300.0,42.553,42.5988,42.4484,42.4614,63300.0
2010-05-18 10:35:00,64.95,65.02,64.9,65.01,59600.0,42.468,42.5138,42.4353,42.5072,59600.0
2010-05-18 10:40:00,65.01,65.05,64.6,64.61,80300.0,42.5072,42.5334,42.2391,42.2457,80300.0
2010-05-18 10:45:00,64.61,64.75,64.38,64.42,116900.0,42.2457,42.3372,42.0953,42.1214,116900.0
2010-05-18 10:50:00,64.5,64.52,64.18,64.47,103300.0,42.1737,42.1868,41.9645,42.1541,103300.0
2010-05-18 10:55:00,64.45,64.6,64.32,64.52,130300.0,42.1411,42.2391,42.0561,42.1868,130300.0
2010-05-18 11:00:00,64.49,64.69,64.47,64.54,126800.0,42.1672,42.298,42.1541,42.1999,126800.0
2010-05-18 11:05:00,64.55,64.59,64.41,64.52,57700.0,42.2064,42.2326,42.1149,42.1868,57700.0
2010-05-18 11:10:00,64.51,64.87,64.48,64.83,47400.0,42.1803,42.4157,42.1607,42.3895,47400.0
2010-05-18 11:15:00,64.83,64.9,64.7,64.79,53200.0,42.3895,42.4353,42.3045,42.3634,53200.0
2010-05-18 11:20:00,64.77,64.9,64.65,64.7,33100.0,42.3503,42.4353,42.2718,42.3045,33100.0
2010-05-18 11:25:00,64.71,64.9,64.71,64.85,27300.0,42.3111,42.4353,42.3111,42.4026,27300.0
2010-05-18 11:30:00,64.84,64.88,64.68,64.68,41100.0,42.3961,42.4222,42.2914,42.2914,41100.0
2010-05-18 11:35:00,64.68,64.71,64.37,64.4,44400.0,42.2914,42.3111,42.0887,42.1084,44400.0
2010-05-18 11:40:00,64.41,64.43,64.04,64.04,47400.0,42.1149,42.128,41.873,41.873,47400.0
2010-05-18 11:45:00,64.05,64.31,64.0,64.25,89700.0,41.8795,42.0495,41.8468,42.0103,89700.0
2010-05-18 11:50:00,64.24,64.38,64.19,64.35,35200.0,42.0037,42.0953,41.9711,42.0757,35200.0
2010-05-18 11:55:00,64.34,64.38,64.26,64.29,28800.0,42.0691,42.0953,42.0168,42.0364,28800.0
2010-05-18 12:00:00,64.28,64.37,64.01,64.06,55700.0,42.0299,42.0887,41.8534,41.8861,55700.0
2010-05-18 12:05:00,64.07,64.34,64.01,64.31,57000.0,41.8926,42.0691,41.8534,42.0495,57000.0
2010-05-18 12:10:00,64.32,64.36,64.26,64.3,62200.0,42.0561,42.0822,42.0168,42.043,62200.0
2010-05-18 12:15:00,64.32,64.45,64.3,64.38,26000.0,42.0561,42.1411,42.043,42.0953,26000.0
2010-05-18 12:20:00,64.37,64.47,64.35,64.4,58800.0,42.0887,42.1541,42.0757,42.1084,58800.0
2010-05-18 12:25:00,64.39,64.54,64.39,64.53,35900.0,42.1018,42.1999,42.1018,42.1934,35900.0
2010-05-18 12:30:00,64.52,64.61,64.45,64.57,41900.0,42.1868,42.2457,42.1411,42.2195,41900.0
2010-05-18 12:35:00,64.59,64.74,64.53,64.53,29000.0,42.2326,42.3307,42.1934,42.1934,29000.0
2010-05-18 12:40:00,64.53,64.7,64.5,64.69,17000.0,42.1934,42.3045,42.1737,42.298,17000.0
2010-05-18 12:45:00,64.68,64.9,64.67,64.78,43400.0,42.2914,42.4353,42.2849,42.3568,43400.0
2010-05-18 12:50:00,64.77,64.85,64.7,64.74,71400.0,42.3503,42.4026,42.3045,42.3307,71400.0
2010-05-18 12:55:00,64.74,64.77,64.43,64.47,43200.0,42.3307,42.3503,42.128,42.1541,43200.0
2010-05-18 13:00:00,64.46,64.6,64.27,64.4,67200.0,42.1476,42.2391,42.0234,42.1084,67200.0
2010-05-18 13:05:00,64.42,64.42,64.17,64.18,119500.0,42.1214,42.1214,41.958,41.9645,119500.0
2010-05-18 13:10:00,64.19,64.32,64.09,64.14,81000.0,41.9711,42.0561,41.9057,41.9384,81000.0
2010-05-18 13:15:00,64.13,64.24,64.07,64.14,87400.0,41.9318,42.0037,41.8926,41.9384,87400.0
2010-05-18 13:20:00,64.15,64.41,64.12,64.31,40300.0,41.9449,42.1149,41.9253,42.0495,40300.0
2010-05-18 13:25:00,64.34,64.54,64.33,64.4,50500.0,42.0691,42.1999,42.0626,42.1084,50500.0
2010-05-18 13:30:00,64.36,64.52,64.35,64.47,24900.0,42.0822,42.1868,42.0757,42.1541,24900.0
2010-05-18 13:35:00,64.49,64.52,64.13,64.2,56800.0,42.1672,42.1868,41.9318,41.9776,56800.0
2010-05-18 13:40:00,64.22,64.35,64.13,64.25,67500.0,41.9907,42.0757,41.9318,42.0103,67500.0
2010-05-18 13:45:00,64.25,64.28,64.1,64.17,75200.0,42.0103,42.0299,41.9122,41.958,75200.0
2010-05-18 13:50:00,64.18,64.21,64.0,64.0,32800.0,41.9645,41.9841,41.8468,41.8468,32800.0
2010-05-18 13:55:00,64.0,64.17,63.96,64.0,72600.0,41.8468,41.958,41.8207,41.8468,72600.0
2010-05-18 14:00:00,64.0,64.2,63.96,64.12,98400.0,41.8468,41.9776,41.8207,41.9253,98400.0
2010-05-18 14:05:00,64.1,64.27,64.06,64.22,51200.0,41.9122,42.0234,41.8861,41.9907,51200.0
2010-05-18 14:10:00,64.21,64.34,64.12,64.29,97100.0,41.9841,42.0691,41.9253,42.0364,97100.0
2010-05-18 14:15:00,64.27,64.38,64.25,64.3,71700.0,42.0234,42.0953,42.0103,42.043,71700.0
2010-05-18 14:20:00,64.3,64.3,64.04,64.11,436700.0,42.043,42.043,41.873,41.9187,436700.0
2010-05-18 14:25:00,64.11,64.25,64.06,64.15,73900.0,41.9187,42.0103,41.8861,41.9449,73900.0
2010-05-18 14:30:00,64.16,64.16,63.71,63.74,68800.0,41.9514,41.9514,41.6572,41.6768,68800.0
2010-05-18 14:35:00,63.72,63.74,63.53,63.6,91200.0,41.6637,41.6768,41.5395,41.5853,91200.0
2010-05-18 14:40:00,63.61,63.72,63.47,63.69,85600.0,41.5918,41.6637,41.5003,41.6441,85600.0
2010-05-18 14:45:00,63.69,63.7,63.47,63.54,69300.0,41.6441,41.6507,41.5003,41.546,69300.0
2010-05-18 14:50:00,63.54,63.56,63.38,63.42,79900.0,41.546,41.5591,41.4414,41.4676,79900.0
2010-05-18 14:55:00,63.41,63.53,63.26,63.44,88900.0,41.461,41.5395,41.363,41.4807,88900.0
2010-05-18 15:00:00,63.46,63.47,63.18,63.19,92200.0,41.4937,41.5003,41.3107,41.3172,92200.0
2010-05-18 15:05:00,63.19,63.53,63.17,63.38,100100.0,41.3172,41.5395,41.3041,41.4414,100100.0
2010-05-18 15:10:00,63.37,63.82,63.37,63.79,76200.0,41.4349,41.7291,41.4349,41.7095,76200.0
2010-05-18 15:15:00,63.83,63.9,63.49,63.65,141000.0,41.7357,41.7814,41.5134,41.618,141000.0
2010-05-18 15:20:00,63.64,63.75,63.5,63.58,95900.0,41.6114,41.6834,41.5199,41.5722,95900.0
2010-05-18 15:25:00,63.57,63.57,63.21,63.21,83100.0,41.5657,41.5657,41.3303,41.3303,83100.0
2010-05-18 15:30:00,63.21,63.35,63.18,63.31,120300.0,41.3303,41.4218,41.3107,41.3957,120300.0
2010-05-18 15:35:00,63.3,63.67,63.29,63.61,185600.0,41.3891,41.631,41.3826,41.5918,185600.0
2010-05-18 15:40:00,63.6,63.9,63.52,63.8,115100.0,41.5853,41.7814,41.533,41.716,115100.0
2010-05-18 15:45:00,63.79,63.92,63.55,63.6,168900.0,41.7095,41.7945,41.5526,41.5853,168900.0
2010-05-18 15:50:00,63.6,63.76,63.46,63.71,219400.0,41.5853,41.6899,41.4937,41.6572,219400.0
2010-05-18 15:55:00,63.72,63.84,63.65,63.67,456900.0,41.6637,41.7422,41.618,41.631,456900.0
2010-05-19 09:30:00,63.1,63.46,62.83,63.34,138700.0,41.2583,41.4937,41.0818,41.4153,138700.0
2010-05-19 09:35:00,63.37,64.15,63.35,63.69,166300.0,41.4349,41.9449,41.4218,41.6441,166300.0
2010-05-19 09:40:00,63.69,63.95,63.62,63.83,118800.0,41.6441,41.8141,41.5984,41.7357,118800.0
2010-05-19 09:45:00,63.85,64.06,63.71,63.97,90100.0,41.7487,41.8861,41.6572,41.8272,90100.0
2010-05-19 09:50:00,63.96,64.11,63.65,63.67,96600.0,41.8207,41.9187,41.618,41.631,96600.0
2010-05-19 09:55:00,63.66,63.66,63.16,63.25,60200.0,41.6245,41.6245,41.2976,41.3564,60200.0
2010-05-19 10:00:00,63.25,63.29,62.77,62.9,100700.0,41.3564,41.3826,41.0426,41.1276,100700.0
2010-05-19 10:05:00,62.9,63.16,62.82,62.92,100200.0,41.1276,41.2976,41.0753,41.1407,100200.0
2010-05-19 10:10:00,62.92,62.94,62.53,62.68,72900.0,41.1407,41.1537,40.8857,40.9837,72900.0
2010-05-19 10:15:00,62.68,62.82,62.28,62.28,112900.0,40.9837,41.0753,40.7222,40.7222,112900.0
2010-05-19 10:20:00,62.27,62.39,62.06,62.18,138400.0,40.7156,40.7941,40.5783,40.6568,138400.0
2010-05-19 10:25:00,62.19,62.48,62.17,62.27,132700.0,40.6633,40.853,40.6503,40.7156,132700.0
2010-05-19 10:30:00,62.26,62.64,62.18,62.64,111500.0,40.7091,40.9576,40.6568,40.9576,111500.0
2010-05-19 10:35:00,62.6,62.61,62.4,62.44,59600.0,40.9314,40.938,40.8007,40.8268,59600.0
2010-05-19 10:40:00,62.44,62.61,62.26,62.57,85500.0,40.8268,40.938,40.7091,40.9118,85500.0
2010-05-19 10:45:00,62.55,62.61,62.21,62.3,73000.0,40.8987,40.938,40.6764,40.7353,73000.0
2010-05-19 10:50:00,62.3,62.46,62.19,62.4,55100.0,40.7353,40.8399,40.6633,40.8007,55100.0
2010-05-19 10:55:00,62.4,62.5,62.27,62.28,98800.0,40.8007,40.866,40.7156,40.7222,98800.0
2010-05-19 11:00:00,62.29,62.33,62.0,62.06,82400.0,40.7287,40.7549,40.5391,40.5783,82400.0
2010-05-19 11:05:00,62.06,62.1,61.9,61.92,80300.0,40.5783,40.6045,40.4737,40.4868,80300.0
2010-05-19 11:10:00,61.9,61.94,61.83,61.89,110600.0,40.4737,40.4999,40.428,40.4672,110600.0
2010-05-19 11:15:00,61.87,61.94,61.77,61.8,61800.0,40.4541,40.4999,40.3887,40.4083,61800.0
2010-05-19 11:20:00,61.79,61.79,61.28,61.33,131400.0,40.4018,40.4018,40.0683,40.101,131400.0
2010-05-19 11:25:00,61.32,61.57,61.28,61.49,152900.0,40.0945,40.2579,40.0683,40.2056,152900.0
2010-05-19 11:30:00,61.48,61.67,61.37,61.65,100800.0,40.1991,40.3233,40.1272,40.3103,100800.0
2010-05-19 11:35:00,61.67,61.88,61.66,61.82,101400.0,40.3233,40.4606,40.3168,40.4214,101400.0
2010-05-19 11:40:00,61.81,61.83,61.65,61.65,108900.0,40.4149,40.428,40.3103,40.3103,108900.0
2010-05-19 11:45:00,61.64,61.73,61.45,61.46,47900.0,40.3037,40.3626,40.1795,40.186,47900.0
2010-05-19 11:50:00,61.46,61.67,61.42,61.57,110600.0,40.186,40.3233,40.1599,40.2579,110600.0
2010-05-19 11:55:00,61.63,61.85,61.54,61.82,179800.0,40.2972,40.441,40.2383,40.4214,179800.0
2010-05-19 12:00:00,61.79,61.97,61.76,61.97,81100.0,40.4018,40.5195,40.3822,40.5195,81100.0
2010-05-19 12:05:00,61.97,62.06,61.9,62.02,78900.0,40.5195,40.5783,40.4737,40.5522,78900.0
2010-05-19 12:10:00,62.01,62.06,61.89,62.05,57800.0,40.5456,40.5783,40.4672,40.5718,57800.0
2010-05-19 12:15:00,61.99,62.09,61.87,62.08,94500.0,40.5326,40.598,40.4541,40.5914,94500.0
2010-05-19 12:20:00,62.08,62.22,61.97,62.19,37400.0,40.5914,40.683,40.5195,40.6633,37400.0
2010-05-19 12:25:00,62.2,62.43,62.13,62.13,71000.0,40.6699,40.8203,40.6241,40.6241,71000.0
2010-05-19 12:30:00,62.14,62.15,61.86,62.01,34900.0,40.6306,40.6372,40.4476,40.5456,34900.0
2010-05-19 12:35:00,62.02,62.34,62.02,62.1,40400.0,40.5522,40.7614,40.5522,40.6045,40400.0
2010-05-19 12:40:00,62.11,62.17,61.99,62.05,35200.0,40.611,40.6503,40.5326,40.5718,35200.0
2010-05-19 12:45:00,62.07,62.1,61.82,61.82,33100.0,40.5849,40.6045,40.4214,40.4214,33100.0
2010-05-19 12:50:00,61.83,62.08,61.7,62.05,60300.0,40.428,40.5914,40.343,40.5718,60300.0
2010-05-19 12:55:00,62.05,62.6,62.01,62.6,65500.0,40.5718,40.9314,40.5456,40.9314,65500.0
2010-05-19 13:00:00,62.6,62.74,62.45,62.55,87700.0,40.9314,41.023,40.8333,40.8987,87700.0
2010-05-19 13:05:00,62.57,62.76,62.49,62.74,43800.0,40.9118,41.036,40.8595,41.023,43800.0
2010-05-19 13:10:00,62.74,62.82,62.57,62.67,41100.0,41.023,41.0753,40.9118,40.9772,41100.0
2010-05-19 13:15:00,62.65,62.69,62.45,62.57,35000.0,40.9641,40.9903,40.8333,40.9118,35000.0
2010-05-19 13:20:00,62.6,62.97,62.57,62.81,63300.0,40.9314,41.1733,40.9118,41.0687,63300.0
2010-05-19 13:25:00,62.85,62.87,62.67,62.73,39100.0,41.0949,41.108,40.9772,41.0164,39100.0
2010-05-19 13:30:00,62.72,62.74,62.61,62.72,33900.0,41.0099,41.023,40.938,41.0099,33900.0
2010-05-19 13:35:00,62.72,62.81,62.6,62.63,85800.0,41.0099,41.0687,40.9314,40.951,85800.0
2010-05-19 13:40:00,62.63,62.86,62.63,62.84,71700.0,40.951,41.1014,40.951,41.0883,71700.0
2010-05-19 13:45:00,62.86,62.91,62.69,62.89,59000.0,41.1014,41.1341,40.9903,41.121,59000.0
2010-05-19 13:50:00,62.89,62.95,62.82,62.91,35700.0,41.121,41.1603,41.0753,41.1341,35700.0
2010-05-19 13:55:00,62.92,62.93,62.7,62.86,33600.0,41.1407,41.1472,40.9968,41.1014,33600.0
2010-05-19 14:00:00,62.85,62.97,62.67,62.82,72800.0,41.0949,41.1733,40.9772,41.0753,72800.0
2010-05-19 14:05:00,62.81,63.04,62.77,62.81,46800.0,41.0687,41.2191,41.0426,41.0687,46800.0
2010-05-19 14:10:00,62.82,62.9,62.74,62.86,48600.0,41.0753,41.1276,41.023,41.1014,48600.0
2010-05-19 14:15:00,62.87,62.98,62.68,62.68,34600.0,41.108,41.1799,40.9837,40.9837,34600.0
2010-05-19 14:20:00,62.69,62.77,62.46,62.46,28900.0,40.9903,41.0426,40.8399,40.8399,28900.0
2010-05-19 14:25:00,62.45,62.65,62.4,62.6,35800.0,40.8333,40.9641,40.8007,40.9314,35800.0
2010-05-19 14:30:00,62.63,62.73,62.49,62.49,36100.0,40.951,41.0164,40.8595,40.8595,36100.0
2010-05-19 14:35:00,62.5,62.62,62.45,62.51,25100.0,40.866,40.9445,40.8333,40.8726,25100.0
2010-05-19 14:40:00,62.51,62.84,62.49,62.71,59900.0,40.8726,41.0883,40.8595,41.0033,59900.0
2010-05-19 14:45:00,62.73,62.94,62.7,62.9,39600.0,41.0164,41.1537,40.9968,41.1276,39600.0
2010-05-19 14:50:00,62.89,62.9,62.59,62.63,47800.0,41.121,41.1276,40.9249,40.951,47800.0
2010-05-19 14:55:00,62.63,62.76,62.48,62.58,36700.0,40.951,41.036,40.853,40.9183,36700.0
2010-05-19 15:00:00,62.56,62.69,62.4,62.43,31200.0,40.9053,40.9903,40.8007,40.8203,31200.0
2010-05-19 15:05:00,62.48,62.48,62.19,62.25,40700.0,40.853,40.853,40.6633,40.7026,40700.0
2010-05-19 15:10:00,62.26,62.42,62.19,62.28,43900.0,40.7091,40.8137,40.6633,40.7222,43900.0
2010-05-19 15:15:00,62.27,62.5,62.22,62.46,63200.0,40.7156,40.866,40.683,40.8399,63200.0
2010-05-19 15:20:00,62.46,62.58,62.24,62.34,49200.0,40.8399,40.9183,40.696,40.7614,49200.0
2010-05-19 15:25:00,62.35,62.58,62.29,62.49,77100.0,40.768,40.9183,40.7287,40.8595,77100.0
2010-05-19 15:30:00,62.51,62.65,62.43,62.54,97600.0,40.8726,40.9641,40.8203,40.8922,97600.0
2010-05-19 15:35:00,62.54,62.83,62.37,62.79,82500.0,40.8922,41.0818,40.781,41.0557,82500.0
2010-05-19 15:40:00,62.79,62.9,62.6,62.81,107100.0,41.0557,41.1276,40.9314,41.0687,107100.0
2010-05-19 15:45:00,62.8,62.92,62.72,62.79,200600.0,41.0622,41.1407,41.0099,41.0557,200600.0
2010-05-19 15:50:00,62.78,62.94,62.77,62.91,141400.0,41.0491,41.1537,41.0426,41.1341,141400.0
2010-05-19 15:55:00,62.91,62.91,62.7,62.78,275100.0,41.1341,41.1341,40.9968,41.0491,275100.0
2010-05-20 09:30:00,61.26,61.5,61.09,61.22,87100.0,40.0553,40.2122,39.9441,40.0291,87100.0
2010-05-20 09:35:00,61.21,61.91,61.21,61.86,103400.0,40.0226,40.4803,40.0226,40.4476,103400.0
2010-05-20 09:40:00,61.86,61.88,61.18,61.26,92700.0,40.4476,40.4606,40.0029,40.0553,92700.0
2010-05-20 09:45:00,61.2,61.39,60.84,61.23,147000.0,40.016,40.1403,39.7806,40.0356,147000.0
2010-05-20 09:50:00,61.23,61.67,61.23,61.4,69500.0,40.0356,40.3233,40.0356,40.1468,69500.0
2010-05-20 09:55:00,61.39,61.54,61.18,61.2,72300.0,40.1403,40.2383,40.0029,40.016,72300.0
2010-05-20 10:00:00,61.19,61.2,60.79,60.82,148200.0,40.0095,40.016,39.7479,39.7676,148200.0
2010-05-20 10:05:00,60.82,61.14,60.75,60.86,117200.0,39.7676,39.9768,39.7218,39.7937,117200.0
2010-05-20 10:10:00,60.86,60.9,60.47,60.47,141000.0,39.7937,39.8199,39.5387,39.5387,141000.0
2010-05-20 10:15:00,60.56,60.76,60.38,60.73,147200.0,39.5976,39.7283,39.4799,39.7087,147200.0
2010-05-20 10:20:00,60.75,60.81,60.47,60.56,130500.0,39.7218,39.761,39.5387,39.5976,130500.0
2010-05-20 10:25:00,60.55,60.78,60.39,60.78,116100.0,39.591,39.7414,39.4864,39.7414,116100.0
2010-05-20 10:30:00,60.77,61.04,60.67,60.94,93700.0,39.7349,39.9114,39.6695,39.846,93700.0
2010-05-20 10:35:00,60.93,60.95,60.64,60.66,79800.0,39.8395,39.8526,39.6499,39.6629,79800.0
2010-05-20 10:40:00,60.63,60.8,60.61,60.8,62400.0,39.6433,39.7545,39.6302,39.7545,62400.0
2010-05-20 10:45:00,60.79,61.1,60.73,60.95,63100.0,39.7479,39.9506,39.7087,39.8526,63100.0
2010-05-20 10:50:00,60.95,61.29,60.95,61.18,61000.0,39.8526,40.0749,39.8526,40.0029,61000.0
2010-05-20 10:55:00,61.19,61.2,60.96,61.01,42800.0,40.0095,40.016,39.8591,39.8918,42800.0
2010-05-20 11:00:00,61.02,61.28,60.92,61.12,43100.0,39.8983,40.0683,39.8329,39.9637,43100.0
2010-05-20 11:05:00,61.13,61.24,61.1,61.14,118300.0,39.9703,40.0422,39.9506,39.9768,118300.0
2010-05-20 11:10:00,61.13,61.16,60.93,61.0,42200.0,39.9703,39.9899,39.8395,39.8853,42200.0
2010-05-20 11:15:00,61.01,61.07,60.85,60.97,55900.0,39.8918,39.931,39.7872,39.8656,55900.0
2010-05-20 11:20:00,60.95,61.16,60.91,61.07,33200.0,39.8526,39.9899,39.8264,39.931,33200.0
2010-05-20 11:25:00,61.06,61.39,60.99,61.39,88700.0,39.9245,40.1403,39.8787,40.1403,88700.0
2010-05-20 11:30:00,61.38,61.47,61.29,61.39,58300.0,40.1337,40.1926,40.0749,40.1403,58300.0
2010-05-20 11:35:00,61.39,61.53,61.22,61.38,45000.0,40.1403,40.2318,40.0291,40.1337,45000.0
2010-05-20 11:40:00,61.37,61.39,61.03,61.09,45700.0,40.1272,40.1403,39.9049,39.9441,45700.0
2010-05-20 11:45:00,61.09,61.17,61.02,61.1,36100.0,39.9441,39.9964,39.8983,39.9506,36100.0
2010-05-20 11:50:00,61.08,61.2,60.99,61.05,37400.0,39.9376,40.016,39.8787,39.9179,37400.0
2010-05-20 11:55:00,61.05,61.1,60.99,61.03,102700.0,39.9179,39.9506,39.8787,39.9049,102700.0
2010-05-20 12:00:00,61.04,61.12,60.99,61.06,78700.0,39.9114,39.9637,39.8787,39.9245,78700.0
2010-05-20 12:05:00,61.06,61.33,61.03,61.24,42300.0,39.9245,40.101,39.9049,40.0422,42300.0
2010-05-20 12:10:00,61.21,61.21,61.03,61.03,30200.0,40.0226,40.0226,39.9049,39.9049,30200.0
2010-05-20 12:15:00,61.03,61.18,60.93,61.14,103400.0,39.9049,40.0029,39.8395,39.9768,103400.0
2010-05-20 12:20:00,61.14,61.28,61.11,61.12,33800.0,39.9768,40.0683,39.9572,39.9637,33800.0
2010-05-20 12:25:00,61.13,61.33,61.07,61.32,52100.0,39.9703,40.101,39.931,40.0945,52100.0
2010-05-20 12:30:00,61.31,61.43,61.19,61.21,63900.0,40.0879,40.1664,40.0095,40.0226,63900.0
2010-05-20 12:35:00,61.22,61.58,61.19,61.55,54200.0,40.0291,40.2645,40.0095,40.2449,54200.0
2010-05-20 12:40:00,61.55,61.55,61.42,61.42,51400.0,40.2449,40.2449,40.1599,40.1599,51400.0
2010-05-20 12:45:00,61.41,61.46,61.28,61.42,172600.0,40.1533,40.186,40.0683,40.1599,172600.0
2010-05-20 12:50:00,61.43,61.43,60.9,61.0,171600.0,40.1664,40.1664,39.8199,39.8853,171600.0
2010-05-20 12:55:00,61.01,61.1,60.74,60.77,133400.0,39.8918,39.9506,39.7152,39.7349,133400.0
2010-05-20 13:00:00,60.77,60.88,60.75,60.81,111700.0,39.7349,39.8068,39.7218,39.761,111700.0
2010-05-20 13:05:00,60.81,61.09,60.77,61.09,108300.0,39.761,39.9441,39.7349,39.9441,108300.0
2010-05-20 13:10:00,61.08,61.22,60.97,61.17,34100.0,39.9376,40.0291,39.8656,39.9964,34100.0
2010-05-20 13:15:00,61.16,61.19,60.97,61.17,52100.0,39.9899,40.0095,39.8656,39.9964,52100.0
2010-05-20 13:20:00,61.18,61.46,61.11,61.45,51400.0,40.0029,40.186,39.9572,40.1795,51400.0
2010-05-20 13:25:00,61.45,61.74,61.39,61.58,56200.0,40.1795,40.3691,40.1403,40.2645,56200.0
2010-05-20 13:30:00,61.63,61.82,61.5,61.52,94000.0,40.2972,40.4214,40.2122,40.2253,94000.0
2010-05-20 13:35:00,61.51,61.53,61.34,61.34,22800.0,40.2187,40.2318,40.1076,40.1076,22800.0
2010-05-20 13:40:00,61.34,61.69,61.32,61.69,43300.0,40.1076,40.3364,40.0945,40.3364,43300.0
2010-05-20 13:45:00,61.7,61.75,61.47,61.53,65900.0,40.343,40.3756,40.1926,40.2318,65900.0
2010-05-20 13:50:00,61.53,61.73,61.46,61.59,32700.0,40.2318,40.3626,40.186,40.271,32700.0
2010-05-20 13:55:00,61.59,61.64,61.37,61.49,44200.0,40.271,40.3037,40.1272,40.2056,44200.0
2010-05-20 14:00:00,61.45,61.55,61.08,61.14,52600.0,40.1795,40.2449,39.9376,39.9768,52600.0
2010-05-20 14:05:00,61.14,61.2,61.0,61.2,32900.0,39.9768,40.016,39.8853,40.016,32900.0
2010-05-20 14:10:00,61.22,61.62,61.2,61.6,48500.0,40.0291,40.2906,40.016,40.2776,48500.0
2010-05-20 14:15:00,61.58,61.76,61.47,61.74,47200.0,40.2645,40.3822,40.1926,40.3691,47200.0
2010-05-20 14:20:00,61.74,61.98,61.64,61.88,60100.0,40.3691,40.526,40.3037,40.4606,60100.0
2010-05-20 14:25:00,61.88,61.96,61.54,61.62,45800.0,40.4606,40.513,40.2383,40.2906,45800.0
2010-05-20 14:30:00,61.61,61.87,61.48,61.8,34500.0,40.2841,40.4541,40.1991,40.4083,34500.0
2010-05-20 14:35:00,61.81,62.01,61.69,61.91,48000.0,40.4149,40.5456,40.3364,40.4803,48000.0
2010-05-20 14:40:00,61.9,62.04,61.72,61.92,54400.0,40.4737,40.5653,40.356,40.4868,54400.0
2010-05-20 14:45:00,61.92,62.01,61.73,61.94,58000.0,40.4868,40.5456,40.3626,40.4999,58000.0
2010-05-20 14:50:00,61.93,62.14,61.85,61.95,63700.0,40.4933,40.6306,40.441,40.5064,63700.0
2010-05-20 14:55:00,61.94,62.03,61.57,61.66,80300.0,40.4999,40.5587,40.2579,40.3168,80300.0
2010-05-20 15:00:00,61.7,61.78,61.58,61.67,43900.0,40.343,40.3953,40.2645,40.3233,43900.0
2010-05-20 15:05:00,61.71,61.72,61.32,61.45,87700.0,40.3495,40.356,40.0945,40.1795,87700.0
2010-05-20 15:10:00,61.46,61.52,61.25,61.38,55600.0,40.186,40.2253,40.0487,40.1337,55600.0
2010-05-20 15:15:00,61.36,61.6,61.29,61.52,46500.0,40.1206,40.2776,40.0749,40.2253,46500.0
2010-05-20 15:20:00,61.54,61.85,61.45,61.85,45900.0,40.2383,40.441,40.1795,40.441,45900.0
2010-05-20 15:25:00,61.83,61.88,61.63,61.68,49000.0,40.428,40.4606,40.2972,40.3299,49000.0
2010-05-20 15:30:00,61.66,61.82,61.62,61.71,52100.0,40.3168,40.4214,40.2906,40.3495,52100.0
2010-05-20 15:35:00,61.71,61.72,61.37,61.41,74800.0,40.3495,40.356,40.1272,40.1533,74800.0
2010-05-20 15:40:00,61.41,61.45,61.14,61.2,79700.0,40.1533,40.1795,39.9768,40.016,79700.0
2010-05-20 15:45:00,61.19,61.19,60.87,61.01,136800.0,40.0095,40.0095,39.8002,39.8918,136800.0
2010-05-20 15:50:00,61.02,61.05,60.75,60.77,233600.0,39.8983,39.9179,39.7218,39.7349,233600.0
2010-05-20 15:55:00,60.77,60.77,60.51,60.55,591800.0,39.7349,39.7349,39.5649,39.591,591800.0
2010-05-21 09:30:00,59.52,60.4,59.28,60.16,920000.0,38.9175,39.4929,38.7606,39.336,920000.0
2010-05-21 09:35:00,60.16,61.29,60.16,61.27,295100.0,39.336,40.0749,39.336,40.0618,295100.0
2010-05-21 09:40:00,61.26,61.38,60.63,60.67,172200.0,40.0553,40.1337,39.6433,39.6695,172200.0
2010-05-21 09:45:00,60.69,61.12,60.5,61.05,154800.0,39.6826,39.9637,39.5583,39.9179,154800.0
2010-05-21 09:50:00,61.04,61.63,60.99,61.2,116400.0,39.9114,40.2972,39.8787,40.016,116400.0
2010-05-21 09:55:00,61.2,61.81,61.18,61.52,102400.0,40.016,40.4149,40.0029,40.2253,102400.0
2010-05-21 10:00:00,61.52,61.98,61.37,61.91,178300.0,40.2253,40.526,40.1272,40.4803,178300.0
2010-05-21 10:05:00,61.9,62.12,61.8,61.92,129300.0,40.4737,40.6176,40.4083,40.4868,129300.0
2010-05-21 10:10:00,61.9,61.99,61.53,61.81,98200.0,40.4737,40.5326,40.2318,40.4149,98200.0
2010-05-21 10:15:00,61.82,61.94,61.63,61.68,139800.0,40.4214,40.4999,40.2972,40.3299,139800.0
2010-05-21 10:20:00,61.69,61.82,61.38,61.38,65100.0,40.3364,40.4214,40.1337,40.1337,65100.0
2010-05-21 10:25:00,61.37,61.56,61.18,61.26,52400.0,40.1272,40.2514,40.0029,40.0553,52400.0
2010-05-21 10:30:00,61.28,61.54,61.08,61.48,96300.0,40.0683,40.2383,39.9376,40.1991,96300.0
2010-05-21 10:35:00,61.48,61.75,61.39,61.7,74600.0,40.1991,40.3756,40.1403,40.343,74600.0
2010-05-21 10:40:00,61.71,61.79,61.46,61.62,91400.0,40.3495,40.4018,40.186,40.2906,91400.0
2010-05-21 10:45:00,61.63,61.77,61.48,61.57,87400.0,40.2972,40.3887,40.1991,40.2579,87400.0
2010-05-21 10:50:00,61.55,61.69,61.42,61.62,75300.0,40.2449,40.3364,40.1599,40.2906,75300.0
2010-05-21 10:55:00,61.64,61.72,61.53,61.66,57400.0,40.3037,40.356,40.2318,40.3168,57400.0
2010-05-21 11:00:00,61.67,62.0,61.61,61.91,78200.0,40.3233,40.5391,40.2841,40.4803,78200.0
2010-05-21 11:05:00,61.9,62.05,61.9,61.99,61200.0,40.4737,40.5718,40.4737,40.5326,61200.0
2010-05-21 11:10:00,62.0,62.07,61.85,62.04,56800.0,40.5391,40.5849,40.441,40.5653,56800.0
2010-05-21 11:15:00,62.02,62.44,61.95,62.43,82500.0,40.5522,40.8268,40.5064,40.8203,82500.0
2010-05-21 11:20:00,62.4,62.77,62.38,62.72,89300.0,40.8007,41.0426,40.7876,41.0099,89300.0
2010-05-21 11:25:00,62.7,62.71,62.37,62.47,59000.0,40.9968,41.0033,40.781,40.8464,59000.0
2010-05-21 11:30:00,62.47,62.55,62.27,62.28,25400.0,40.8464,40.8987,40.7156,40.7222,25400.0
2010-05-21 11:35:00,62.29,62.62,62.29,62.62,24100.0,40.7287,40.9445,40.7287,40.9445,24100.0
2010-05-21 11:40:00,62.61,62.81,62.58,62.75,42800.0,40.938,41.0687,40.9183,41.0295,42800.0
2010-05-21 11:45:00,62.75,62.86,62.43,62.48,48400.0,41.0295,41.1014,40.8203,40.853,48400.0
2010-05-21 11:50:00,62.51,62.82,62.51,62.58,37800.0,40.8726,41.0753,40.8726,40.9183,37800.0
2010-05-21 11:55:00,62.56,62.65,62.45,62.47,24600.0,40.9053,40.9641,40.8333,40.8464,24600.0
2010-05-21 12:00:00,62.5,62.56,62.29,62.51,46500.0,40.866,40.9053,40.7287,40.8726,46500.0
2010-05-21 12:05:00,62.52,62.6,62.36,62.52,23100.0,40.8791,40.9314,40.7745,40.8791,23100.0
2010-05-21 12:10:00,62.52,62.62,62.41,62.58,24500.0,40.8791,40.9445,40.8072,40.9183,24500.0
2010-05-21 12:15:00,62.55,62.67,62.55,62.62,34900.0,40.8987,40.9772,40.8987,40.9445,34900.0
2010-05-21 12:20:00,62.68,62.71,62.45,62.69,25400.0,40.9837,41.0033,40.8333,40.9903,25400.0
2010-05-21 12:25:00,62.69,62.76,62.58,62.58,20400.0,40.9903,41.036,40.9183,40.9183,20400.0
2010-05-21 12:30:00,62.58,62.67,62.32,62.37,54200.0,40.9183,40.9772,40.7483,40.781,54200.0
2010-05-21 12:35:00,62.36,62.58,62.29,62.51,45700.0,40.7745,40.9183,40.7287,40.8726,45700.0
2010-05-21 12:40:00,62.52,62.57,62.29,62.32,42000.0,40.8791,40.9118,40.7287,40.7483,42000.0
2010-05-21 12:45:00,62.33,62.36,62.1,62.14,40000.0,40.7549,40.7745,40.6045,40.6306,40000.0
2010-05-21 12:50:00,62.15,62.48,62.12,62.45,21800.0,40.6372,40.853,40.6176,40.8333,21800.0
2010-05-21 12:55:00,62.45,62.45,62.16,62.17,27500.0,40.8333,40.8333,40.6437,40.6503,27500.0
2010-05-21 13:00:00,62.18,62.18,61.89,61.89,53000.0,40.6568,40.6568,40.4672,40.4672,53000.0
2010-05-21 13:05:00,61.89,62.03,61.86,61.97,47700.0,40.4672,40.5587,40.4476,40.5195,47700.0
2010-05-21 13:10:00,62.03,62.21,62.0,62.15,44500.0,40.5587,40.6764,40.5391,40.6372,44500.0
2010-05-21 13:15:00,62.16,62.24,62.06,62.09,24600.0,40.6437,40.696,40.5783,40.598,24600.0
2010-05-21 13:20:00,62.08,62.1,61.82,61.85,30600.0,40.5914,40.6045,40.4214,40.441,30600.0
2010-05-21 13:25:00,61.84,61.9,61.74,61.86,37100.0,40.4345,40.4737,40.3691,40.4476,37100.0
2010-05-21 13:30:00,61.89,62.17,61.86,62.16,38100.0,40.4672,40.6503,40.4476,40.6437,38100.0
2010-05-21 13:35:00,62.17,62.24,62.03,62.11,22600.0,40.6503,40.696,40.5587,40.611,22600.0
2010-05-21 13:40:00,62.11,62.2,62.05,62.11,10700.0,40.611,40.6699,40.5718,40.611,10700.0
2010-05-21 13:45:00,62.12,62.24,62.12,62.22,16500.0,40.6176,40.696,40.6176,40.683,16500.0
2010-05-21 13:50:00,62.23,62.38,62.23,62.31,22000.0,40.6895,40.7876,40.6895,40.7418,22000.0
2010-05-21 13:55:00,62.32,62.37,62.25,62.32,14000.0,40.7483,40.781,40.7026,40.7483,14000.0
2010-05-21 14:00:00,62.33,62.45,62.2,62.22,21700.0,40.7549,40.8333,40.6699,40.683,21700.0
2010-05-21 14:05:00,62.24,62.26,61.95,62.08,26700.0,40.696,40.7091,40.5064,40.5914,26700.0
2010-05-21 14:10:00,62.1,62.18,61.79,61.83,32500.0,40.6045,40.6568,40.4018,40.428,32500.0
2010-05-21 14:15:00,61.81,61.83,61.58,61.83,44800.0,40.4149,40.428,40.2645,40.428,44800.0
2010-05-21 14:20:00,61.84,61.84,61.61,61.8,36000.0,40.4345,40.4345,40.2841,40.4083,36000.0
2010-05-21 14:25:00,61.81,61.93,61.69,61.91,22300.0,40.4149,40.4933,40.3364,40.4803,22300.0
2010-05-21 14:30:00,61.94,62.15,61.92,62.12,49200.0,40.4999,40.6372,40.4868,40.6176,49200.0
2010-05-21 14:35:00,62.12,62.16,61.94,61.95,34300.0,40.6176,40.6437,40.4999,40.5064,34300.0
2010-05-21 14:40:00,61.97,62.07,61.85,61.88,25900.0,40.5195,40.5849,40.441,40.4606,25900.0
2010-05-21 14:45:00,61.87,61.87,61.48,61.72,45100.0,40.4541,40.4541,40.1991,40.356,45100.0
2010-05-21 14:50:00,61.73,61.73,61.56,61.6,23800.0,40.3626,40.3626,40.2514,40.2776,23800.0
2010-05-21 14:55:00,61.56,61.77,61.48,61.77,43200.0,40.2514,40.3887,40.1991,40.3887,43200.0
2010-05-21 15:00:00,61.77,61.99,61.72,61.87,57400.0,40.3887,40.5326,40.356,40.4541,57400.0
2010-05-21 15:05:00,61.88,61.91,61.67,61.77,68300.0,40.4606,40.4803,40.3233,40.3887,68300.0
2010-05-21 15:10:00,61.75,61.86,61.69,61.71,132600.0,40.3756,40.4476,40.3364,40.3495,132600.0
2010-05-21 15:15:00,61.7,61.74,61.3,61.32,166200.0,40.343,40.3691,40.0814,40.0945,166200.0
2010-05-21 15:20:00,61.32,61.72,61.32,61.65,100500.0,40.0945,40.356,40.0945,40.3103,100500.0
2010-05-21 15:25:00,61.65,61.86,61.6,61.73,58000.0,40.3103,40.4476,40.2776,40.3626,58000.0
2010-05-21 15:30:00,61.76,61.78,61.5,61.56,98400.0,40.3822,40.3953,40.2122,40.2514,98400.0
2010-05-21 15:35:00,61.55,61.67,61.47,61.64,116900.0,40.2449,40.3233,40.1926,40.3037,116900.0
2010-05-21 15:40:00,61.64,62.23,61.58,62.23,146700.0,40.3037,40.6895,40.2645,40.6895,146700.0
2010-05-21 15:45:00,62.21,62.43,62.04,62.14,209200.0,40.6764,40.8203,40.5653,40.6306,209200.0
2010-05-21 15:50:00,62.15,62.62,62.1,62.61,263000.0,40.6372,40.9445,40.6045,40.938,263000.0
2010-05-21 15:55:00,62.61,62.87,62.6,62.73,846800.0,40.938,41.108,40.9314,41.0164,846800.0
2010-05-24 09:30:00,62.24,62.5,61.56,61.6,114400.0,40.696,40.866,40.2514,40.2776,114400.0
2010-05-24 09:35:00,61.55,61.66,61.32,61.42,109900.0,40.2449,40.3168,40.0945,40.1599,109900.0
2010-05-24 09:40:00,61.45,61.49,61.0,61.01,67000.0,40.1795,40.2056,39.8853,39.8918,67000.0
2010-05-24 09:45:00,61.01,61.19,60.87,60.89,165600.0,39.8918,40.0095,39.8002,39.8133,165600.0
2010-05-24 09:50:00,60.88,61.14,60.85,60.89,102200.0,39.8068,39.9768,39.7872,39.8133,102200.0
2010-05-24 09:55:00,60.89,60.97,60.71,60.9,77600.0,39.8133,39.8656,39.6956,39.8199,77600.0
2010-05-24 10:00:00,60.94,61.05,60.78,60.88,112200.0,39.846,39.9179,39.7414,39.8068,112200.0
2010-05-24 10:05:00,60.87,61.08,60.84,60.96,129300.0,39.8002,39.9376,39.7806,39.8591,129300.0
2010-05-24 10:10:00,60.95,61.15,60.87,61.06,144200.0,39.8526,39.9833,39.8002,39.9245,144200.0
2010-05-24 10:15:00,61.06,61.17,60.9,61.0,124900.0,39.9245,39.9964,39.8199,39.8853,124900.0
2010-05-24 10:20:00,61.01,61.05,60.83,60.89,78600.0,39.8918,39.9179,39.7741,39.8133,78600.0
2010-05-24 10:25:00,60.88,61.04,60.85,60.94,52400.0,39.8068,39.9114,39.7872,39.846,52400.0
2010-05-24 10:30:00,60.97,61.24,60.97,61.07,97100.0,39.8656,40.0422,39.8656,39.931,97100.0
2010-05-24 10:35:00,61.08,61.26,61.05,61.24,111100.0,39.9376,40.0553,39.9179,40.0422,111100.0
2010-05-24 10:40:00,61.24,61.41,61.1,61.1,398300.0,40.0422,40.1533,39.9506,39.9506,398300.0
2010-05-24 10:45:00,61.1,61.22,61.0,61.13,139700.0,39.9506,40.0291,39.8853,39.9703,139700.0
2010-05-24 10:50:00,61.13,61.21,61.05,61.08,151500.0,39.9703,40.0226,39.9179,39.9376,151500.0
2010-05-24 10:55:00,61.09,61.31,61.08,61.13,147100.0,39.9441,40.0879,39.9376,39.9703,147100.0
2010-05-24 11:00:00,61.13,61.21,61.1,61.2,98900.0,39.9703,40.0226,39.9506,40.016,98900.0
2010-05-24 11:05:00,61.21,61.45,61.19,61.33,48000.0,40.0226,40.1795,40.0095,40.101,48000.0
2010-05-24 11:10:00,61.34,61.41,61.2,61.26,171400.0,40.1076,40.1533,40.016,40.0553,171400.0
2010-05-24 11:15:00,61.25,61.44,61.11,61.37,139200.0,40.0487,40.1729,39.9572,40.1272,139200.0
2010-05-24 11:20:00,61.34,61.42,61.27,61.32,41700.0,40.1076,40.1599,40.0618,40.0945,41700.0
2010-05-24 11:25:00,61.32,61.4,61.24,61.35,100000.0,40.0945,40.1468,40.0422,40.1141,100000.0
2010-05-24 11:30:00,61.36,61.48,61.34,61.48,85800.0,40.1206,40.1991,40.1076,40.1991,85800.0
2010-05-24 11:35:00,61.48,61.65,61.48,61.58,56900.0,40.1991,40.3103,40.1991,40.2645,56900.0
2010-05-24 11:40:00,61.58,61.66,61.48,61.58,108000.0,40.2645,40.3168,40.1991,40.2645,108000.0
2010-05-24 11:45:00,61.61,61.67,61.58,61.65,93900.0,40.2841,40.3233,40.2645,40.3103,93900.0
2010-05-24 11:50:00,61.64,61.65,61.5,61.51,62800.0,40.3037,40.3103,40.2122,40.2187,62800.0
2010-05-24 11:55:00,61.52,61.63,61.5,61.58,55100.0,40.2253,40.2972,40.2122,40.2645,55100.0
2010-05-24 12:00:00,61.57,61.65,61.49,61.6,58700.0,40.2579,40.3103,40.2056,40.2776,58700.0
2010-05-24 12:05:00,61.6,61.75,61.58,61.63,76800.0,40.2776,40.3756,40.2645,40.2972,76800.0
2010-05-24 12:10:00,61.65,61.68,61.51,61.51,44600.0,40.3103,40.3299,40.2187,40.2187,44600.0
2010-05-24 12:15:00,61.52,61.55,61.42,61.52,102200.0,40.2253,40.2449,40.1599,40.2253,102200.0
2010-05-24 12:20:00,61.52,61.58,61.44,61.44,69000.0,40.2253,40.2645,40.1729,40.1729,69000.0
2010-05-24 12:25:00,61.45,61.6,61.45,61.6,17200.0,40.1795,40.2776,40.1795,40.2776,17200.0
2010-05-24 12:30:00,61.59,61.63,61.45,61.49,19200.0,40.271,40.2972,40.1795,40.2056,19200.0
2010-05-24 12:35:00,61.5,61.51,61.4,61.47,17500.0,40.2122,40.2187,40.1468,40.1926,17500.0
2010-05-24 12:40:00,61.46,61.54,61.39,61.46,20500.0,40.186,40.2383,40.1403,40.186,20500.0
2010-05-24 12:45:00,61.45,61.62,61.44,61.61,23500.0,40.1795,40.2906,40.1729,40.2841,23500.0
2010-05-24 12:50:00,61.61,61.77,61.52,61.63,23600.0,40.2841,40.3887,40.2253,40.2972,23600.0
2010-05-24 12:55:00,61.65,61.65,61.58,61.6,11200.0,40.3103,40.3103,40.2645,40.2776,11200.0
2010-05-24 13:00:00,61.61,61.7,61.5,61.5,32300.0,40.2841,40.343,40.2122,40.2122,32300.0
2010-05-24 13:05:00,61.49,61.49,61.38,61.42,17300.0,40.2056,40.2056,40.1337,40.1599,17300.0
2010-05-24 13:10:00,61.42,61.55,61.38,61.5,18500.0,40.1599,40.2449,40.1337,40.2122,18500.0
2010-05-24 13:15:00,61.5,61.5,61.35,61.43,21000.0,40.2122,40.2122,40.1141,40.1664,21000.0
2010-05-24 13:20:00,61.42,61.52,61.36,61.52,30200.0,40.1599,40.2253,40.1206,40.2253,30200.0
2010-05-24 13:25:00,61.51,61.64,61.44,61.5,74700.0,40.2187,40.3037,40.1729,40.2122,74700.0
2010-05-24 13:30:00,61.49,61.58,61.31,61.32,17200.0,40.2056,40.2645,40.0879,40.0945,17200.0
2010-05-24 13:35:00,61.31,61.37,61.24,61.24,49800.0,40.0879,40.1272,40.0422,40.0422,49800.0
2010-05-24 13:40:00,61.23,61.33,61.2,61.2,13900.0,40.0356,40.101,40.016,40.016,13900.0
2010-05-24 13:45:00,61.22,61.29,61.05,61.16,24600.0,40.0291,40.0749,39.9179,39.9899,24600.0
2010-05-24 13:50:00,61.12,61.15,61.02,61.08,20500.0,39.9637,39.9833,39.8983,39.9376,20500.0
2010-05-24 13:55:00,61.1,61.22,61.05,61.2,20100.0,39.9506,40.0291,39.9179,40.016,20100.0
2010-05-24 14:00:00,61.18,61.22,61.1,61.12,14900.0,40.0029,40.0291,39.9506,39.9637,14900.0
2010-05-24 14:05:00,61.1,61.2,61.08,61.19,36700.0,39.9506,40.016,39.9376,40.0095,36700.0
2010-05-24 14:10:00,61.2,61.27,61.16,61.25,30000.0,40.016,40.0618,39.9899,40.0487,30000.0
2010-05-24 14:15:00,61.24,61.3,61.11,61.12,21400.0,40.0422,40.0814,39.9572,39.9637,21400.0
2010-05-24 14:20:00,61.12,61.19,61.1,61.18,42000.0,39.9637,40.0095,39.9506,40.0029,42000.0
2010-05-24 14:25:00,61.18,61.21,61.04,61.21,39700.0,40.0029,40.0226,39.9114,40.0226,39700.0
2010-05-24 14:30:00,61.22,61.31,61.1,61.28,32900.0,40.0291,40.0879,39.9506,40.0683,32900.0
2010-05-24 14:35:00,61.3,61.33,61.2,61.23,40900.0,40.0814,40.101,40.016,40.0356,40900.0
2010-05-24 14:40:00,61.21,61.25,61.14,61.21,28100.0,40.0226,40.0487,39.9768,40.0226,28100.0
2010-05-24 14:45:00,61.2,61.26,61.09,61.09,94600.0,40.016,40.0553,39.9441,39.9441,94600.0
2010-05-24 14:50:00,61.12,61.17,61.06,61.14,23300.0,39.9637,39.9964,39.9245,39.9768,23300.0
2010-05-24 14:55:00,61.13,61.16,60.93,60.96,63300.0,39.9703,39.9899,39.8395,39.8591,63300.0
2010-05-24 15:00:00,60.95,61.01,60.85,60.85,37000.0,39.8526,39.8918,39.7872,39.7872,37000.0
2010-05-24 15:05:00,60.85,60.94,60.85,60.88,83800.0,39.7872,39.846,39.7872,39.8068,83800.0
2010-05-24 15:10:00,60.88,60.99,60.79,60.95,74600.0,39.8068,39.8787,39.7479,39.8526,74600.0
2010-05-24 15:15:00,60.96,61.05,60.9,60.9,47900.0,39.8591,39.9179,39.8199,39.8199,47900.0
2010-05-24 15:20:00,60.91,61.04,60.9,60.96,75000.0,39.8264,39.9114,39.8199,39.8591,75000.0
2010-05-24 15:25:00,60.94,60.97,60.89,60.9,50300.0,39.846,39.8656,39.8133,39.8199,50300.0
2010-05-24 15:30:00,60.91,61.13,60.9,61.1,97000.0,39.8264,39.9703,39.8199,39.9506,97000.0
2010-05-24 15:35:00,61.1,61.13,60.98,61.03,125500.0,39.9506,39.9703,39.8722,39.9049,125500.0
2010-05-24 15:40:00,61.03,61.16,61.0,61.04,115300.0,39.9049,39.9899,39.8853,39.9114,115300.0
2010-05-24 15:45:00,61.04,61.04,60.63,60.73,144700.0,39.9114,39.9114,39.6433,39.7087,144700.0
2010-05-24 15:50:00,60.73,60.73,60.56,60.6,306700.0,39.7087,39.7087,39.5976,39.6237,306700.0
2010-05-24 15:55:00,60.6,60.61,60.42,60.49,411600.0,39.6237,39.6302,39.506,39.5518,411600.0
2010-05-25 09:30:00,59.01,59.5,58.77,59.48,159500.0,38.5841,38.9045,38.4272,38.8914,159500.0
2010-05-25 09:35:00,59.44,59.99,59.42,59.67,152700.0,38.8652,39.2249,38.8522,39.0156,152700.0
2010-05-25 09:40:00,59.64,59.65,59.21,59.58,75100.0,38.996,39.0025,38.7148,38.9568,75100.0
2010-05-25 09:45:00,59.58,59.91,59.57,59.85,168400.0,38.9568,39.1725,38.9502,39.1333,168400.0
2010-05-25 09:50:00,59.84,59.99,59.56,59.86,138500.0,39.1268,39.2249,38.9437,39.1399,138500.0
2010-05-25 09:55:00,59.88,60.15,59.81,59.98,87100.0,39.1529,39.3295,39.1072,39.2183,87100.0
2010-05-25 10:00:00,60.01,60.45,59.82,60.38,118000.0,39.2379,39.5256,39.1137,39.4799,118000.0
2010-05-25 10:05:00,60.39,60.44,59.98,60.03,108600.0,39.4864,39.5191,39.2183,39.251,108600.0
2010-05-25 10:10:00,60.03,60.38,59.97,60.37,99000.0,39.251,39.4799,39.2118,39.4733,99000.0
2010-05-25 10:15:00,60.38,60.79,60.38,60.49,103600.0,39.4799,39.7479,39.4799,39.5518,103600.0
2010-05-25 10:20:00,60.49,60.68,60.25,60.61,62100.0,39.5518,39.676,39.3949,39.6302,62100.0
2010-05-25 10:25:00,60.6,60.68,60.1,60.15,51700.0,39.6237,39.676,39.2968,39.3295,51700.0
2010-05-25 10:30:00,60.14,60.48,60.09,60.24,82000.0,39.3229,39.5452,39.2902,39.3883,82000.0
2010-05-25 10:35:00,60.22,60.42,60.15,60.16,54200.0,39.3752,39.506,39.3295,39.336,54200.0
2010-05-25 10:40:00,60.15,60.24,59.98,59.99,76600.0,39.3295,39.3883,39.2183,39.2249,76600.0
2010-05-25 10:45:00,60.0,60.15,59.84,59.88,62000.0,39.2314,39.3295,39.1268,39.1529,62000.0
2010-05-25 10:50:00,59.88,59.97,59.68,59.79,80400.0,39.1529,39.2118,39.0222,39.0941,80400.0
2010-05-25 10:55:00,59.84,60.03,59.79,60.0,52000.0,39.1268,39.251,39.0941,39.2314,52000.0
2010-05-25 11:00:00,60.0,60.07,59.92,60.01,90000.0,39.2314,39.2772,39.1791,39.2379,90000.0
2010-05-25 11:05:00,60.02,60.45,60.01,60.16,70600.0,39.2445,39.5256,39.2379,39.336,70600.0
2010-05-25 11:10:00,60.17,60.27,60.11,60.23,41100.0,39.3425,39.4079,39.3033,39.3818,41100.0
2010-05-25 11:15:00,60.24,60.36,59.95,59.95,44900.0,39.3883,39.4668,39.1987,39.1987,44900.0
2010-05-25 11:20:00,59.95,60.0,59.77,59.96,32000.0,39.1987,39.2314,39.081,39.2052,32000.0
2010-05-25 11:25:00,59.94,60.16,59.9,60.01,39800.0,39.1922,39.336,39.166,39.2379,39800.0
2010-05-25 11:30:00,59.99,60.06,59.89,59.94,30900.0,39.2249,39.2706,39.1595,39.1922,30900.0
2010-05-25 11:35:00,59.92,60.06,59.84,60.06,27700.0,39.1791,39.2706,39.1268,39.2706,27700.0
2010-05-25 11:40:00,60.06,60.18,59.93,59.93,50500.0,39.2706,39.3491,39.1856,39.1856,50500.0
2010-05-25 11:45:00,59.97,60.09,59.92,60.01,82500.0,39.2118,39.2902,39.1791,39.2379,82500.0
2010-05-25 11:50:00,60.02,60.29,59.99,60.27,42000.0,39.2445,39.421,39.2249,39.4079,42000.0
2010-05-25 11:55:00,60.28,60.48,60.25,60.38,52200.0,39.4145,39.5452,39.3949,39.4799,52200.0
2010-05-25 12:00:00,60.39,60.69,60.3,60.66,39500.0,39.4864,39.6826,39.4276,39.6629,39500.0
2010-05-25 12:05:00,60.66,60.69,60.48,60.52,44200.0,39.6629,39.6826,39.5452,39.5714,44200.0
2010-05-25 12:10:00,60.53,60.76,60.47,60.74,69400.0,39.5779,39.7283,39.5387,39.7152,69400.0
2010-05-25 12:15:00,60.74,60.84,60.58,60.65,120400.0,39.7152,39.7806,39.6106,39.6564,120400.0
2010-05-25 12:20:00,60.65,60.73,60.5,60.56,118900.0,39.6564,39.7087,39.5583,39.5976,118900.0
2010-05-25 12:25:00,60.53,60.73,60.45,60.5,43000.0,39.5779,39.7087,39.5256,39.5583,43000.0
2010-05-25 12:30:00,60.47,60.65,60.42,60.48,38200.0,39.5387,39.6564,39.506,39.5452,38200.0
2010-05-25 12:35:00,60.49,60.61,60.47,60.56,36700.0,39.5518,39.6302,39.5387,39.5976,36700.0
2010-05-25 12:40:00,60.56,60.56,60.34,60.37,105100.0,39.5976,39.5976,39.4537,39.4733,105100.0
2010-05-25 12:45:00,60.37,60.64,60.37,60.62,24500.0,39.4733,39.6499,39.4733,39.6368,24500.0
2010-05-25 12:50:00,60.63,60.83,60.6,60.79,35700.0,39.6433,39.7741,39.6237,39.7479,35700.0
2010-05-25 12:55:00,60.8,61.0,60.8,60.93,58900.0,39.7545,39.8853,39.7545,39.8395,58900.0
2010-05-25 13:00:00,60.93,61.0,60.69,60.78,58800.0,39.8395,39.8853,39.6826,39.7414,58800.0
2010-05-25 13:05:00,60.8,60.81,60.54,60.57,50100.0,39.7545,39.761,39.5845,39.6041,50100.0
2010-05-25 13:10:00,60.59,60.63,60.45,60.58,46600.0,39.6172,39.6433,39.5256,39.6106,46600.0
2010-05-25 13:15:00,60.58,60.69,60.4,60.57,34800.0,39.6106,39.6826,39.4929,39.6041,34800.0
2010-05-25 13:20:00,60.57,60.72,60.51,60.6,42900.0,39.6041,39.7022,39.5649,39.6237,42900.0
2010-05-25 13:25:00,60.57,60.71,60.57,60.64,15600.0,39.6041,39.6956,39.6041,39.6499,15600.0
2010-05-25 13:30:00,60.64,60.66,60.38,60.5,39800.0,39.6499,39.6629,39.4799,39.5583,39800.0
2010-05-25 13:35:00,60.5,60.54,60.29,60.34,38500.0,39.5583,39.5845,39.421,39.4537,38500.0
2010-05-25 13:40:00,60.34,60.41,60.27,60.39,43200.0,39.4537,39.4995,39.4079,39.4864,43200.0
2010-05-25 13:45:00,60.39,60.5,60.34,60.47,24000.0,39.4864,39.5583,39.4537,39.5387,24000.0
2010-05-25 13:50:00,60.45,60.64,60.38,60.49,54500.0,39.5256,39.6499,39.4799,39.5518,54500.0
2010-05-25 13:55:00,60.49,60.57,60.38,60.47,30800.0,39.5518,39.6041,39.4799,39.5387,30800.0
2010-05-25 14:00:00,60.47,60.51,60.34,60.5,27000.0,39.5387,39.5649,39.4537,39.5583,27000.0
2010-05-25 14:05:00,60.49,60.69,60.43,60.47,34100.0,39.5518,39.6826,39.5126,39.5387,34100.0
2010-05-25 14:10:00,60.48,60.75,60.48,60.71,21000.0,39.5452,39.7218,39.5452,39.6956,21000.0
2010-05-25 14:15:00,60.67,60.81,60.56,60.81,26800.0,39.6695,39.761,39.5976,39.761,26800.0
2010-05-25 14:20:00,60.82,60.84,60.61,60.69,63200.0,39.7676,39.7806,39.6302,39.6826,63200.0
2010-05-25 14:25:00,60.69,60.87,60.68,60.74,73300.0,39.6826,39.8002,39.676,39.7152,73300.0
2010-05-25 14:30:00,60.73,60.88,60.57,60.57,78100.0,39.7087,39.8068,39.6041,39.6041,78100.0
2010-05-25 14:35:00,60.58,60.75,60.54,60.6,51300.0,39.6106,39.7218,39.5845,39.6237,51300.0
2010-05-25 14:40:00,60.6,60.97,60.53,60.86,59400.0,39.6237,39.8656,39.5779,39.7937,59400.0
2010-05-25 14:45:00,60.86,61.25,60.75,61.22,84700.0,39.7937,40.0487,39.7218,40.0291,84700.0
2010-05-25 14:50:00,61.23,61.31,61.05,61.25,89200.0,40.0356,40.0879,39.9179,40.0487,89200.0
2010-05-25 14:55:00,61.24,61.25,61.0,61.13,69400.0,40.0422,40.0487,39.8853,39.9703,69400.0
2010-05-25 15:00:00,61.12,61.34,61.08,61.13,63100.0,39.9637,40.1076,39.9376,39.9703,63100.0
2010-05-25 15:05:00,61.13,61.46,61.13,61.39,119500.0,39.9703,40.186,39.9703,40.1403,119500.0
2010-05-25 15:10:00,61.4,61.45,61.0,61.08,81600.0,40.1468,40.1795,39.8853,39.9376,81600.0
2010-05-25 15:15:00,61.07,61.11,60.97,61.03,81000.0,39.931,39.9572,39.8656,39.9049,81000.0
2010-05-25 15:20:00,61.06,61.57,61.06,61.49,151000.0,39.9245,40.2579,39.9245,40.2056,151000.0
2010-05-25 15:25:00,61.49,61.66,61.46,61.61,145100.0,40.2056,40.3168,40.186,40.2841,145100.0
2010-05-25 15:30:00,61.63,61.84,61.56,61.75,126000.0,40.2972,40.4345,40.2514,40.3756,126000.0
2010-05-25 15:35:00,61.76,61.9,61.5,61.52,164300.0,40.3822,40.4737,40.2122,40.2253,164300.0
2010-05-25 15:40:00,61.53,61.83,61.52,61.69,189500.0,40.2318,40.428,40.2253,40.3364,189500.0
2010-05-25 15:45:00,61.68,61.73,61.45,61.68,245600.0,40.3299,40.3626,40.1795,40.3299,245600.0
2010-05-25 15:50:00,61.68,61.69,61.5,61.59,169200.0,40.3299,40.3364,40.2122,40.271,169200.0
2010-05-25 15:55:00,61.61,61.83,61.56,61.76,249200.0,40.2841,40.428,40.2514,40.3822,249200.0
2010-05-26 09:30:00,61.99,62.37,61.83,62.2,158300.0,40.5326,40.781,40.428,40.6699,158300.0
2010-05-26 09:35:00,62.21,62.38,62.02,62.33,55200.0,40.6764,40.7876,40.5522,40.7549,55200.0
2010-05-26 09:40:00,62.32,62.48,62.22,62.4,91100.0,40.7483,40.853,40.683,40.8007,91100.0
2010-05-26 09:45:00,62.4,62.41,62.04,62.31,167100.0,40.8007,40.8072,40.5653,40.7418,167100.0
2010-05-26 09:50:00,62.32,62.41,62.12,62.19,139600.0,40.7483,40.8072,40.6176,40.6633,139600.0
2010-05-26 09:55:00,62.19,62.5,62.12,62.42,111600.0,40.6633,40.866,40.6176,40.8137,111600.0
2010-05-26 10:00:00,62.43,62.62,62.4,62.58,73900.0,40.8203,40.9445,40.8007,40.9183,73900.0
2010-05-26 10:05:00,62.58,62.69,62.47,62.58,67300.0,40.9183,40.9903,40.8464,40.9183,67300.0
2010-05-26 10:10:00,62.59,62.74,62.49,62.7,123900.0,40.9249,41.023,40.8595,40.9968,123900.0
2010-05-26 10:15:00,62.7,62.74,62.63,62.68,81500.0,40.9968,41.023,40.951,40.9837,81500.0
2010-05-26 10:20:00,62.66,62.72,62.43,62.46,68500.0,40.9707,41.0099,40.8203,40.8399,68500.0
2010-05-26 10:25:00,62.45,62.46,62.34,62.4,39900.0,40.8333,40.8399,40.7614,40.8007,39900.0
2010-05-26 10:30:00,62.37,62.56,62.29,62.56,65000.0,40.781,40.9053,40.7287,40.9053,65000.0
2010-05-26 10:35:00,62.55,62.73,62.49,62.62,78600.0,40.8987,41.0164,40.8595,40.9445,78600.0
2010-05-26 10:40:00,62.62,62.71,62.51,62.53,78600.0,40.9445,41.0033,40.8726,40.8857,78600.0
2010-05-26 10:45:00,62.53,62.67,62.46,62.48,59400.0,40.8857,40.9772,40.8399,40.853,59400.0
2010-05-26 10:50:00,62.49,62.56,62.12,62.16,153600.0,40.8595,40.9053,40.6176,40.6437,153600.0
2010-05-26 10:55:00,62.16,62.19,61.93,62.03,109600.0,40.6437,40.6633,40.4933,40.5587,109600.0
2010-05-26 11:00:00,62.03,62.07,61.84,61.9,64600.0,40.5587,40.5849,40.4345,40.4737,64600.0
2010-05-26 11:05:00,61.9,62.0,61.8,61.96,99600.0,40.4737,40.5391,40.4083,40.513,99600.0
2010-05-26 11:10:00,61.99,62.1,61.96,62.06,82500.0,40.5326,40.6045,40.513,40.5783,82500.0
2010-05-26 11:15:00,62.06,62.26,62.03,62.2,41700.0,40.5783,40.7091,40.5587,40.6699,41700.0
2010-05-26 11:20:00,62.22,62.22,61.89,61.93,93000.0,40.683,40.683,40.4672,40.4933,93000.0
2010-05-26 11:25:00,61.96,62.02,61.75,61.77,126800.0,40.513,40.5522,40.3756,40.3887,126800.0
2010-05-26 11:30:00,61.78,61.85,61.63,61.73,206100.0,40.3953,40.441,40.2972,40.3626,206100.0
2010-05-26 11:35:00,61.73,61.92,61.68,61.83,94000.0,40.3626,40.4868,40.3299,40.428,94000.0
2010-05-26 11:40:00,61.83,61.94,61.81,61.83,25800.0,40.428,40.4999,40.4149,40.428,25800.0
2010-05-26 11:45:00,61.83,61.92,61.54,61.65,83000.0,40.428,40.4868,40.2383,40.3103,83000.0
2010-05-26 11:50:00,61.65,61.86,61.58,61.86,46800.0,40.3103,40.4476,40.2645,40.4476,46800.0
2010-05-26 11:55:00,61.86,61.96,61.72,61.82,29000.0,40.4476,40.513,40.356,40.4214,29000.0
2010-05-26 12:00:00,61.84,61.97,61.82,61.95,33600.0,40.4345,40.5195,40.4214,40.5064,33600.0
2010-05-26 12:05:00,61.96,62.04,61.93,62.04,24500.0,40.513,40.5653,40.4933,40.5653,24500.0
2010-05-26 12:10:00,62.04,62.06,61.88,61.9,20300.0,40.5653,40.5783,40.4606,40.4737,20300.0
2010-05-26 12:15:00,61.9,62.06,61.9,62.01,75500.0,40.4737,40.5783,40.4737,40.5456,75500.0
2010-05-26 12:20:00,62.03,62.17,62.02,62.08,29600.0,40.5587,40.6503,40.5522,40.5914,29600.0
2010-05-26 12:25:00,62.08,62.12,61.85,61.92,26700.0,40.5914,40.6176,40.441,40.4868,26700.0
2010-05-26 12:30:00,61.91,61.98,61.85,61.98,37200.0,40.4803,40.526,40.441,40.526,37200.0
2010-05-26 12:35:00,61.98,62.11,61.96,62.05,14500.0,40.526,40.611,40.513,40.5718,14500.0
2010-05-26 12:40:00,62.04,62.04,61.82,61.89,57900.0,40.5653,40.5653,40.4214,40.4672,57900.0
2010-05-26 12:45:00,61.9,62.04,61.89,61.9,33100.0,40.4737,40.5653,40.4672,40.4737,33100.0
2010-05-26 12:50:00,61.88,62.11,61.85,62.04,44200.0,40.4606,40.611,40.441,40.5653,44200.0
2010-05-26 12:55:00,62.03,62.06,61.95,62.06,77100.0,40.5587,40.5783,40.5064,40.5783,77100.0
2010-05-26 13:00:00,62.07,62.15,62.07,62.11,21200.0,40.5849,40.6372,40.5849,40.611,21200.0
2010-05-26 13:05:00,62.1,62.24,62.06,62.2,27600.0,40.6045,40.696,40.5783,40.6699,27600.0
2010-05-26 13:10:00,62.2,62.2,62.07,62.13,22700.0,40.6699,40.6699,40.5849,40.6241,22700.0
2010-05-26 13:15:00,62.14,62.27,62.1,62.23,87300.0,40.6306,40.7156,40.6045,40.6895,87300.0
2010-05-26 13:20:00,62.23,62.35,62.21,62.28,42100.0,40.6895,40.768,40.6764,40.7222,42100.0
2010-05-26 13:25:00,62.29,62.33,62.2,62.31,21100.0,40.7287,40.7549,40.6699,40.7418,21100.0
2010-05-26 13:30:00,62.3,62.36,62.23,62.34,15200.0,40.7353,40.7745,40.6895,40.7614,15200.0
2010-05-26 13:35:00,62.34,62.58,62.34,62.52,24500.0,40.7614,40.9183,40.7614,40.8791,24500.0
2010-05-26 13:40:00,62.54,62.63,62.46,62.47,25500.0,40.8922,40.951,40.8399,40.8464,25500.0
2010-05-26 13:45:00,62.49,62.5,62.41,62.5,16600.0,40.8595,40.866,40.8072,40.866,16600.0
2010-05-26 13:50:00,62.49,62.58,62.45,62.5,35800.0,40.8595,40.9183,40.8333,40.866,35800.0
2010-05-26 13:55:00,62.49,62.57,62.35,62.37,27300.0,40.8595,40.9118,40.768,40.781,27300.0
2010-05-26 14:00:00,62.38,62.47,62.25,62.25,39800.0,40.7876,40.8464,40.7026,40.7026,39800.0
2010-05-26 14:05:00,62.25,62.42,62.25,62.38,21500.0,40.7026,40.8137,40.7026,40.7876,21500.0
2010-05-26 14:10:00,62.35,62.36,62.16,62.17,23300.0,40.768,40.7745,40.6437,40.6503,23300.0
2010-05-26 14:15:00,62.16,62.29,62.14,62.27,16300.0,40.6437,40.7287,40.6306,40.7156,16300.0
2010-05-26 14:20:00,62.28,62.31,62.01,62.08,61800.0,40.7222,40.7418,40.5456,40.5914,61800.0
2010-05-26 14:25:00,62.1,62.17,61.95,62.12,100100.0,40.6045,40.6503,40.5064,40.6176,100100.0
2010-05-26 14:30:00,62.13,62.17,61.86,61.97,71500.0,40.6241,40.6503,40.4476,40.5195,71500.0
2010-05-26 14:35:00,61.97,62.04,61.77,62.0,101200.0,40.5195,40.5653,40.3887,40.5391,101200.0
2010-05-26 14:40:00,62.0,62.06,61.82,61.99,56100.0,40.5391,40.5783,40.4214,40.5326,56100.0
2010-05-26 14:45:00,61.98,62.01,61.81,61.95,111500.0,40.526,40.5456,40.4149,40.5064,111500.0
2010-05-26 14:50:00,61.94,62.0,61.83,61.9,101900.0,40.4999,40.5391,40.428,40.4737,101900.0
2010-05-26 14:55:00,61.91,62.07,61.9,62.0,49300.0,40.4803,40.5849,40.4737,40.5391,49300.0
2010-05-26 15:00:00,61.99,62.18,61.95,61.99,89500.0,40.5326,40.6568,40.5064,40.5326,89500.0
2010-05-26 15:05:00,62.0,62.08,61.97,62.04,56200.0,40.5391,40.5914,40.5195,40.5653,56200.0
2010-05-26 15:10:00,62.05,62.18,62.0,62.15,32000.0,40.5718,40.6568,40.5391,40.6372,32000.0
2010-05-26 15:15:00,62.17,62.19,61.91,61.95,63300.0,40.6503,40.6633,40.4803,40.5064,63300.0
2010-05-26 15:20:00,61.95,62.01,61.72,61.73,54200.0,40.5064,40.5456,40.356,40.3626,54200.0
2010-05-26 15:25:00,61.72,61.72,61.19,61.36,172100.0,40.356,40.356,40.0095,40.1206,172100.0
2010-05-26 15:30:00,61.35,61.47,61.11,61.16,144000.0,40.1141,40.1926,39.9572,39.9899,144000.0
2010-05-26 15:35:00,61.16,61.55,61.02,61.54,149500.0,39.9899,40.2449,39.8983,40.2383,149500.0
2010-05-26 15:40:00,61.55,61.79,61.52,61.74,269300.0,40.2449,40.4018,40.2253,40.3691,269300.0
2010-05-26 15:45:00,61.75,61.86,61.57,61.7,266300.0,40.3756,40.4476,40.2579,40.343,266300.0
2010-05-26 15:50:00,61.68,61.75,61.55,61.66,230700.0,40.3299,40.3756,40.2449,40.3168,230700.0
2010-05-26 15:55:00,61.66,61.76,61.49,61.58,613800.0,40.3168,40.3822,40.2056,40.2645,613800.0
2010-05-27 09:30:00,62.52,62.88,62.21,62.5,70200.0,40.8791,41.1145,40.6764,40.866,70200.0
2010-05-27 09:35:00,62.49,62.56,62.16,62.24,73800.0,40.8595,40.9053,40.6437,40.696,73800.0
2010-05-27 09:40:00,62.26,62.57,62.13,62.52,55000.0,40.7091,40.9118,40.6241,40.8791,55000.0
2010-05-27 09:45:00,62.59,62.73,62.54,62.69,28600.0,40.9249,41.0164,40.8922,40.9903,28600.0
2010-05-27 09:50:00,62.64,62.7,62.53,62.59,59000.0,40.9576,40.9968,40.8857,40.9249,59000.0
2010-05-27 09:55:00,62.6,62.78,62.56,62.77,52900.0,40.9314,41.0491,40.9053,41.0426,52900.0
2010-05-27 10:00:00,62.77,62.79,62.51,62.62,48300.0,41.0426,41.0557,40.8726,40.9445,48300.0
2010-05-27 10:05:00,62.63,62.83,62.63,62.83,54600.0,40.951,41.0818,40.951,41.0818,54600.0
2010-05-27 10:10:00,62.82,63.19,62.81,63.06,65300.0,41.0753,41.3172,41.0687,41.2322,65300.0
2010-05-27 10:15:00,63.06,63.15,62.97,63.09,45000.0,41.2322,41.291,41.1733,41.2518,45000.0
2010-05-27 10:20:00,63.09,63.2,62.97,63.14,24900.0,41.2518,41.3237,41.1733,41.2845,24900.0
2010-05-27 10:25:00,63.14,63.43,63.13,63.43,51800.0,41.2845,41.4741,41.278,41.4741,51800.0
2010-05-27 10:30:00,63.4,63.75,63.39,63.63,70000.0,41.4545,41.6834,41.448,41.6049,70000.0
2010-05-27 10:35:00,63.63,63.65,63.29,63.31,58700.0,41.6049,41.618,41.3826,41.3957,58700.0
2010-05-27 10:40:00,63.32,63.45,63.3,63.4,29700.0,41.4022,41.4872,41.3891,41.4545,29700.0
2010-05-27 10:45:00,63.4,63.42,63.23,63.39,37100.0,41.4545,41.4676,41.3434,41.448,37100.0
2010-05-27 10:50:00,63.4,63.74,63.38,63.72,40500.0,41.4545,41.6768,41.4414,41.6637,40500.0
2010-05-27 10:55:00,63.71,63.84,63.69,63.77,65100.0,41.6572,41.7422,41.6441,41.6964,65100.0
2010-05-27 11:00:00,63.78,63.87,63.67,63.84,59800.0,41.703,41.7618,41.631,41.7422,59800.0
2010-05-27 11:05:00,63.82,63.94,63.78,63.79,111700.0,41.7291,41.8076,41.703,41.7095,111700.0
2010-05-27 11:10:00,63.78,63.87,63.72,63.78,53900.0,41.703,41.7618,41.6637,41.703,53900.0
2010-05-27 11:15:00,63.79,63.87,63.63,63.76,75800.0,41.7095,41.7618,41.6049,41.6899,75800.0
2010-05-27 11:20:00,63.74,63.84,63.64,63.78,65400.0,41.6768,41.7422,41.6114,41.703,65400.0
2010-05-27 11:25:00,63.78,63.92,63.73,63.87,48100.0,41.703,41.7945,41.6703,41.7618,48100.0
2010-05-27 11:30:00,63.87,63.9,63.59,63.68,49600.0,41.7618,41.7814,41.5787,41.6376,49600.0
2010-05-27 11:35:00,63.69,63.71,63.35,63.35,46600.0,41.6441,41.6572,41.4218,41.4218,46600.0
2010-05-27 11:40:00,63.34,63.5,63.29,63.46,61100.0,41.4153,41.5199,41.3826,41.4937,61100.0
2010-05-27 11:45:00,63.48,63.57,63.48,63.54,81800.0,41.5068,41.5657,41.5068,41.546,81800.0
2010-05-27 11:50:00,63.54,63.71,63.53,63.6,24200.0,41.546,41.6572,41.5395,41.5853,24200.0
2010-05-27 11:55:00,63.6,63.73,63.5,63.73,34700.0,41.5853,41.6703,41.5199,41.6703,34700.0
2010-05-27 12:00:00,63.72,63.74,63.56,63.67,31100.0,41.6637,41.6768,41.5591,41.631,31100.0
2010-05-27 12:05:00,63.67,63.69,63.54,63.61,30000.0,41.631,41.6441,41.546,41.5918,30000.0
2010-05-27 12:10:00,63.6,63.81,63.6,63.8,41200.0,41.5853,41.7226,41.5853,41.716,41200.0
2010-05-27 12:15:00,63.8,63.83,63.7,63.74,40500.0,41.716,41.7357,41.6507,41.6768,40500.0
2010-05-27 12:20:00,63.73,63.74,63.59,63.62,27800.0,41.6703,41.6768,41.5787,41.5984,27800.0
2010-05-27 12:25:00,63.62,63.75,63.54,63.65,22800.0,41.5984,41.6834,41.546,41.618,22800.0
2010-05-27 12:30:00,63.64,63.69,63.58,63.65,35100.0,41.6114,41.6441,41.5722,41.618,35100.0
2010-05-27 12:35:00,63.65,63.68,63.59,63.59,36700.0,41.618,41.6376,41.5787,41.5787,36700.0
2010-05-27 12:40:00,63.59,63.69,63.56,63.56,31100.0,41.5787,41.6441,41.5591,41.5591,31100.0
2010-05-27 12:45:00,63.56,63.67,63.55,63.62,21100.0,41.5591,41.631,41.5526,41.5984,21100.0
2010-05-27 12:50:00,63.61,63.63,63.5,63.53,19500.0,41.5918,41.6049,41.5199,41.5395,19500.0
2010-05-27 12:55:00,63.55,63.58,63.4,63.4,41900.0,41.5526,41.5722,41.4545,41.4545,41900.0
2010-05-27 13:00:00,63.41,63.46,63.23,63.4,43300.0,41.461,41.4937,41.3434,41.4545,43300.0
2010-05-27 13:05:00,63.39,63.39,63.22,63.28,32200.0,41.448,41.448,41.3368,41.376,32200.0
2010-05-27 13:10:00,63.29,63.4,63.24,63.4,25000.0,41.3826,41.4545,41.3499,41.4545,25000.0
2010-05-27 13:15:00,63.39,63.42,63.25,63.29,31000.0,41.448,41.4676,41.3564,41.3826,31000.0
2010-05-27 13:20:00,63.29,63.52,63.29,63.44,27900.0,41.3826,41.533,41.3826,41.4807,27900.0
2010-05-27 13:25:00,63.44,63.56,63.44,63.5,15600.0,41.4807,41.5591,41.4807,41.5199,15600.0
2010-05-27 13:30:00,63.5,63.5,63.42,63.48,13100.0,41.5199,41.5199,41.4676,41.5068,13100.0
2010-05-27 13:35:00,63.48,63.62,63.46,63.51,36300.0,41.5068,41.5984,41.4937,41.5264,36300.0
2010-05-27 13:40:00,63.52,63.52,63.39,63.44,21500.0,41.533,41.533,41.448,41.4807,21500.0
2010-05-27 13:45:00,63.44,63.5,63.38,63.49,11900.0,41.4807,41.5199,41.4414,41.5134,11900.0
2010-05-27 13:50:00,63.48,63.49,63.36,63.43,41600.0,41.5068,41.5134,41.4284,41.4741,41600.0
2010-05-27 13:55:00,63.44,63.5,63.37,63.39,23400.0,41.4807,41.5199,41.4349,41.448,23400.0
2010-05-27 14:00:00,63.41,63.48,63.36,63.37,13000.0,41.461,41.5068,41.4284,41.4349,13000.0
2010-05-27 14:05:00,63.37,63.6,63.37,63.5,27200.0,41.4349,41.5853,41.4349,41.5199,27200.0
2010-05-27 14:10:00,63.51,63.73,63.51,63.69,34000.0,41.5264,41.6703,41.5264,41.6441,34000.0
2010-05-27 14:15:00,63.71,63.76,63.62,63.74,17300.0,41.6572,41.6899,41.5984,41.6768,17300.0
2010-05-27 14:20:00,63.75,63.9,63.74,63.89,62500.0,41.6834,41.7814,41.6768,41.7749,62500.0
2010-05-27 14:25:00,63.88,63.89,63.79,63.84,24000.0,41.7684,41.7749,41.7095,41.7422,24000.0
2010-05-27 14:30:00,63.82,63.86,63.69,63.81,27100.0,41.7291,41.7553,41.6441,41.7226,27100.0
2010-05-27 14:35:00,63.82,63.89,63.79,63.86,27700.0,41.7291,41.7749,41.7095,41.7553,27700.0
2010-05-27 14:40:00,63.87,63.88,63.73,63.75,16300.0,41.7618,41.7684,41.6703,41.6834,16300.0
2010-05-27 14:45:00,63.74,63.75,63.63,63.73,51800.0,41.6768,41.6834,41.6049,41.6703,51800.0
2010-05-27 14:50:00,63.73,63.73,63.55,63.59,18800.0,41.6703,41.6703,41.5526,41.5787,18800.0
2010-05-27 14:55:00,63.6,63.75,63.6,63.69,33200.0,41.5853,41.6834,41.5853,41.6441,33200.0
2010-05-27 15:00:00,63.68,63.79,63.65,63.78,24300.0,41.6376,41.7095,41.618,41.703,24300.0
2010-05-27 15:05:00,63.78,63.82,63.74,63.79,25900.0,41.703,41.7291,41.6768,41.7095,25900.0
2010-05-27 15:10:00,63.78,63.9,63.69,63.89,41500.0,41.703,41.7814,41.6441,41.7749,41500.0
2010-05-27 15:15:00,63.89,63.99,63.84,63.86,41600.0,41.7749,41.8403,41.7422,41.7553,41600.0
2010-05-27 15:20:00,63.87,63.89,63.73,63.79,42900.0,41.7618,41.7749,41.6703,41.7095,42900.0
2010-05-27 15:25:00,63.81,63.81,63.64,63.73,51500.0,41.7226,41.7226,41.6114,41.6703,51500.0
2010-05-27 15:30:00,63.74,63.89,63.72,63.83,97900.0,41.6768,41.7749,41.6637,41.7357,97900.0
2010-05-27 15:35:00,63.83,63.95,63.8,63.85,107400.0,41.7357,41.8141,41.716,41.7487,107400.0
2010-05-27 15:40:00,63.85,63.99,63.77,63.96,81600.0,41.7487,41.8403,41.6964,41.8207,81600.0
2010-05-27 15:45:00,63.98,64.05,63.95,63.98,107200.0,41.8337,41.8795,41.8141,41.8337,107200.0
2010-05-27 15:50:00,63.99,64.34,63.97,64.32,209200.0,41.8403,42.0691,41.8272,42.0561,209200.0
2010-05-27 15:55:00,64.31,64.56,64.3,64.51,404100.0,42.0495,42.213,42.043,42.1803,404100.0
2010-05-28 09:30:00,64.23,64.29,63.94,64.02,63400.0,41.9972,42.0364,41.8076,41.8599,63400.0
2010-05-28 09:35:00,64.04,64.05,63.79,63.85,53300.0,41.873,41.8795,41.7095,41.7487,53300.0
2010-05-28 09:40:00,63.84,63.91,63.62,63.69,67700.0,41.7422,41.788,41.5984,41.6441,67700.0
2010-05-28 09:45:00,63.7,63.77,63.54,63.72,44000.0,41.6507,41.6964,41.546,41.6637,44000.0
2010-05-28 09:50:00,63.71,63.71,63.33,63.42,48500.0,41.6572,41.6572,41.4087,41.4676,48500.0
2010-05-28 09:55:00,63.41,63.92,63.32,63.89,129400.0,41.461,41.7945,41.4022,41.7749,129400.0
2010-05-28 10:00:00,63.87,63.89,63.62,63.71,53300.0,41.7618,41.7749,41.5984,41.6572,53300.0
2010-05-28 10:05:00,63.69,63.81,63.63,63.66,76000.0,41.6441,41.7226,41.6049,41.6245,76000.0
2010-05-28 10:10:00,63.66,63.74,63.61,63.67,94200.0,41.6245,41.6768,41.5918,41.631,94200.0
2010-05-28 10:15:00,63.69,63.75,63.54,63.59,50900.0,41.6441,41.6834,41.546,41.5787,50900.0
2010-05-28 10:20:00,63.57,63.65,63.3,63.31,39200.0,41.5657,41.618,41.3891,41.3957,39200.0
2010-05-28 10:25:00,63.31,63.39,63.19,63.24,53000.0,41.3957,41.448,41.3172,41.3499,53000.0
2010-05-28 10:30:00,63.23,63.34,63.14,63.32,43200.0,41.3434,41.4153,41.2845,41.4022,43200.0
2010-05-28 10:35:00,63.31,63.53,63.3,63.39,45100.0,41.3957,41.5395,41.3891,41.448,45100.0
2010-05-28 10:40:00,63.4,63.47,63.27,63.33,39800.0,41.4545,41.5003,41.3695,41.4087,39800.0
2010-05-28 10:45:00,63.33,63.45,63.1,63.12,52200.0,41.4087,41.4872,41.2583,41.2714,52200.0
2010-05-28 10:50:00,63.14,63.21,62.97,62.98,43500.0,41.2845,41.3303,41.1733,41.1799,43500.0
2010-05-28 10:55:00,62.97,63.29,62.96,63.28,51800.0,41.1733,41.3826,41.1668,41.376,51800.0
2010-05-28 11:00:00,63.29,63.34,63.19,63.29,28100.0,41.3826,41.4153,41.3172,41.3826,28100.0
2010-05-28 11:05:00,63.28,63.28,63.07,63.08,59200.0,41.376,41.376,41.2387,41.2453,59200.0
2010-05-28 11:10:00,63.06,63.09,62.6,62.62,49700.0,41.2322,41.2518,40.9314,40.9445,49700.0
2010-05-28 11:15:00,62.61,62.78,62.53,62.56,42000.0,40.938,41.0491,40.8857,40.9053,42000.0
2010-05-28 11:20:00,62.56,62.66,62.38,62.44,48800.0,40.9053,40.9707,40.7876,40.8268,48800.0
2010-05-28 11:25:00,62.47,62.74,62.42,62.71,40900.0,40.8464,41.023,40.8137,41.0033,40900.0
2010-05-28 11:30:00,62.71,62.83,62.66,62.78,30600.0,41.0033,41.0818,40.9707,41.0491,30600.0
2010-05-28 11:35:00,62.77,62.9,62.74,62.83,25200.0,41.0426,41.1276,41.023,41.0818,25200.0
2010-05-28 11:40:00,62.83,63.05,62.81,62.99,36600.0,41.0818,41.2257,41.0687,41.1864,36600.0
2010-05-28 11:45:00,62.99,63.1,62.93,63.09,26500.0,41.1864,41.2583,41.1472,41.2518,26500.0
2010-05-28 11:50:00,63.08,63.08,63.0,63.07,21600.0,41.2453,41.2453,41.193,41.2387,21600.0
2010-05-28 11:55:00,63.08,63.12,63.0,63.08,23700.0,41.2453,41.2714,41.193,41.2453,23700.0
2010-05-28 12:00:00,63.08,63.15,62.99,62.99,26000.0,41.2453,41.291,41.1864,41.1864,26000.0
2010-05-28 12:05:00,62.99,62.99,62.88,62.97,19600.0,41.1864,41.1864,41.1145,41.1733,19600.0
2010-05-28 12:10:00,62.98,63.11,62.98,63.07,8900.0,41.1799,41.2649,41.1799,41.2387,8900.0
2010-05-28 12:15:00,63.05,63.06,62.93,62.99,9200.0,41.2257,41.2322,41.1472,41.1864,9200.0
2010-05-28 12:20:00,63.02,63.14,63.01,63.12,7900.0,41.206,41.2845,41.1995,41.2714,7900.0
2010-05-28 12:25:00,63.11,63.12,62.98,62.98,6400.0,41.2649,41.2714,41.1799,41.1799,6400.0
2010-05-28 12:30:00,62.99,63.09,62.97,63.0,10200.0,41.1864,41.2518,41.1733,41.193,10200.0
2010-05-28 12:35:00,63.0,63.0,62.41,62.45,79200.0,41.193,41.193,40.8072,40.8333,79200.0
2010-05-28 12:40:00,62.46,62.7,62.34,62.44,49300.0,40.8399,40.9968,40.7614,40.8268,49300.0
2010-05-28 12:45:00,62.46,62.72,62.34,62.72,47900.0,40.8399,41.0099,40.7614,41.0099,47900.0
2010-05-28 12:50:00,62.71,62.84,62.62,62.84,41700.0,41.0033,41.0883,40.9445,41.0883,41700.0
2010-05-28 12:55:00,62.85,63.0,62.78,62.81,18700.0,41.0949,41.193,41.0491,41.0687,18700.0
2010-05-28 13:00:00,62.83,62.99,62.81,62.92,19200.0,41.0818,41.1864,41.0687,41.1407,19200.0
2010-05-28 13:05:00,62.91,63.05,62.8,62.86,15800.0,41.1341,41.2257,41.0622,41.1014,15800.0
2010-05-28 13:10:00,62.84,63.01,62.78,62.93,12000.0,41.0883,41.1995,41.0491,41.1472,12000.0
2010-05-28 13:15:00,62.97,63.05,62.84,63.05,19100.0,41.1733,41.2257,41.0883,41.2257,19100.0
2010-05-28 13:20:00,63.04,63.07,62.96,63.05,10000.0,41.2191,41.2387,41.1668,41.2257,10000.0
2010-05-28 13:25:00,63.04,63.09,62.96,63.01,12300.0,41.2191,41.2518,41.1668,41.1995,12300.0
2010-05-28 13:30:00,63.01,63.08,62.93,62.93,22900.0,41.1995,41.2453,41.1472,41.1472,22900.0
2010-05-28 13:35:00,62.92,63.01,62.88,62.99,30500.0,41.1407,41.1995,41.1145,41.1864,30500.0
2010-05-28 13:40:00,62.98,63.0,62.93,62.95,13600.0,41.1799,41.193,41.1472,41.1603,13600.0
2010-05-28 13:45:00,62.95,62.98,62.63,62.69,31700.0,41.1603,41.1799,40.951,40.9903,31700.0
2010-05-28 13:50:00,62.71,62.79,62.71,62.76,27000.0,41.0033,41.0557,41.0033,41.036,27000.0
2010-05-28 13:55:00,62.75,62.78,62.61,62.69,38600.0,41.0295,41.0491,40.938,40.9903,38600.0
2010-05-28 14:00:00,62.67,62.68,62.53,62.57,57100.0,40.9772,40.9837,40.8857,40.9118,57100.0
2010-05-28 14:05:00,62.56,62.63,62.32,62.53,32800.0,40.9053,40.951,40.7483,40.8857,32800.0
2010-05-28 14:10:00,62.59,62.76,62.52,62.64,27600.0,40.9249,41.036,40.8791,40.9576,27600.0
2010-05-28 14:15:00,62.63,62.76,62.55,62.76,14600.0,40.951,41.036,40.8987,41.036,14600.0
2010-05-28 14:20:00,62.76,62.77,62.63,62.64,12700.0,41.036,41.0426,40.951,40.9576,12700.0
2010-05-28 14:25:00,62.63,62.85,62.63,62.81,15300.0,40.951,41.0949,40.951,41.0687,15300.0
2010-05-28 14:30:00,62.81,62.82,62.72,62.78,12000.0,41.0687,41.0753,41.0099,41.0491,12000.0
2010-05-28 14:35:00,62.78,62.93,62.73,62.88,20800.0,41.0491,41.1472,41.0164,41.1145,20800.0
2010-05-28 14:40:00,62.87,62.99,62.86,62.98,15100.0,41.108,41.1864,41.1014,41.1799,15100.0
2010-05-28 14:45:00,63.0,63.25,62.99,63.18,46000.0,41.193,41.3564,41.1864,41.3107,46000.0
2010-05-28 14:50:00,63.15,63.27,63.1,63.18,15000.0,41.291,41.3695,41.2583,41.3107,15000.0
2010-05-28 14:55:00,63.15,63.18,62.88,62.94,24500.0,41.291,41.3107,41.1145,41.1537,24500.0
2010-05-28 15:00:00,62.95,62.97,62.82,62.91,19800.0,41.1603,41.1733,41.0753,41.1341,19800.0
2010-05-28 15:05:00,62.89,63.05,62.89,62.98,12800.0,41.121,41.2257,41.121,41.1799,12800.0
2010-05-28 15:10:00,62.98,63.18,62.98,63.12,12400.0,41.1799,41.3107,41.1799,41.2714,12400.0
2010-05-28 15:15:00,63.11,63.29,63.07,63.28,37900.0,41.2649,41.3826,41.2387,41.376,37900.0
2010-05-28 15:20:00,63.29,63.5,63.25,63.36,51400.0,41.3826,41.5199,41.3564,41.4284,51400.0
2010-05-28 15:25:00,63.41,63.58,63.34,63.51,34200.0,41.461,41.5722,41.4153,41.5264,34200.0
2010-05-28 15:30:00,63.51,63.67,63.51,63.54,32100.0,41.5264,41.631,41.5264,41.546,32100.0
2010-05-28 15:35:00,63.54,63.55,63.33,63.36,52200.0,41.546,41.5526,41.4087,41.4284,52200.0
2010-05-28 15:40:00,63.39,63.47,63.26,63.44,37800.0,41.448,41.5003,41.363,41.4807,37800.0
2010-05-28 15:45:00,63.44,63.44,62.95,63.23,106100.0,41.4807,41.4807,41.1603,41.3434,106100.0
2010-05-28 15:50:00,63.22,63.35,63.1,63.31,80600.0,41.3368,41.4218,41.2583,41.3957,80600.0
2010-05-28 15:55:00,63.3,63.33,62.64,62.72,372500.0,41.3891,41.4087,40.9576,41.0099,372500.0
2010-06-01 09:30:00,62.21,63.28,62.21,63.26,164700.0,40.6764,41.376,40.6764,41.363,164700.0
2010-06-01 09:35:00,63.24,63.75,63.18,63.4,102500.0,41.3499,41.6834,41.3107,41.4545,102500.0
2010-06-01 09:40:00,63.39,63.54,63.0,63.16,51500.0,41.448,41.546,41.193,41.2976,51500.0
2010-06-01 09:45:00,63.17,63.2,62.89,62.97,36200.0,41.3041,41.3237,41.121,41.1733,36200.0
2010-06-01 09:50:00,62.96,63.03,62.53,62.59,56900.0,41.1668,41.2126,40.8857,40.9249,56900.0
2010-06-01 09:55:00,62.59,62.63,62.23,62.24,30800.0,40.9249,40.951,40.6895,40.696,30800.0
2010-06-01 10:00:00,62.27,62.71,62.27,62.64,100200.0,40.7156,41.0033,40.7156,40.9576,100200.0
2010-06-01 10:05:00,62.64,62.78,62.58,62.67,39500.0,40.9576,41.0491,40.9183,40.9772,39500.0
2010-06-01 10:10:00,62.69,62.7,62.41,62.44,38900.0,40.9903,40.9968,40.8072,40.8268,38900.0
2010-06-01 10:15:00,62.41,62.53,62.21,62.36,51300.0,40.8072,40.8857,40.6764,40.7745,51300.0
2010-06-01 10:20:00,62.37,62.47,62.3,62.35,85600.0,40.781,40.8464,40.7353,40.768,85600.0
2010-06-01 10:25:00,62.33,62.56,62.31,62.48,61200.0,40.7549,40.9053,40.7418,40.853,61200.0
2010-06-01 10:30:00,62.5,62.75,62.49,62.58,41800.0,40.866,41.0295,40.8595,40.9183,41800.0
2010-06-01 10:35:00,62.58,62.63,62.51,62.52,57000.0,40.9183,40.951,40.8726,40.8791,57000.0
2010-06-01 10:40:00,62.51,62.64,62.46,62.47,24100.0,40.8726,40.9576,40.8399,40.8464,24100.0
2010-06-01 10:45:00,62.47,62.51,62.35,62.43,53900.0,40.8464,40.8726,40.768,40.8203,53900.0
2010-06-01 10:50:00,62.43,62.45,62.31,62.33,36000.0,40.8203,40.8333,40.7418,40.7549,36000.0
2010-06-01 10:55:00,62.34,62.4,62.31,62.31,23900.0,40.7614,40.8007,40.7418,40.7418,23900.0
2010-06-01 11:00:00,62.33,62.37,62.24,62.29,42200.0,40.7549,40.781,40.696,40.7287,42200.0
2010-06-01 11:05:00,62.3,62.3,62.13,62.18,38900.0,40.7353,40.7353,40.6241,40.6568,38900.0
2010-06-01 11:10:00,62.17,62.19,62.07,62.09,20600.0,40.6503,40.6633,40.5849,40.598,20600.0
2010-06-01 11:15:00,62.09,62.13,61.99,62.06,51000.0,40.598,40.6241,40.5326,40.5783,51000.0
2010-06-01 11:20:00,62.04,62.16,62.0,62.15,30300.0,40.5653,40.6437,40.5391,40.6372,30300.0
2010-06-01 11:25:00,62.15,62.33,62.12,62.33,25900.0,40.6372,40.7549,40.6176,40.7549,25900.0
2010-06-01 11:30:00,62.33,62.39,62.26,62.29,32500.0,40.7549,40.7941,40.7091,40.7287,32500.0
2010-06-01 11:35:00,62.29,62.29,62.15,62.21,13100.0,40.7287,40.7287,40.6372,40.6764,13100.0
2010-06-01 11:40:00,62.22,62.22,61.96,61.97,40400.0,40.683,40.683,40.513,40.5195,40400.0
2010-06-01 11:45:00,61.99,62.04,61.87,62.01,31200.0,40.5326,40.5653,40.4541,40.5456,31200.0
2010-06-01 11:50:00,62.0,62.06,61.96,62.03,45500.0,40.5391,40.5783,40.513,40.5587,45500.0
2010-06-01 11:55:00,62.04,62.18,62.02,62.02,52100.0,40.5653,40.6568,40.5522,40.5522,52100.0
2010-06-01 12:00:00,62.04,62.28,61.98,62.28,24100.0,40.5653,40.7222,40.526,40.7222,24100.0
2010-06-01 12:05:00,62.27,62.34,62.25,62.26,19300.0,40.7156,40.7614,40.7026,40.7091,19300.0
2010-06-01 12:10:00,62.25,62.42,62.25,62.39,15300.0,40.7026,40.8137,40.7026,40.7941,15300.0
2010-06-01 12:15:00,62.4,62.43,62.34,62.37,16600.0,40.8007,40.8203,40.7614,40.781,16600.0
2010-06-01 12:20:00,62.39,62.44,62.26,62.3,10000.0,40.7941,40.8268,40.7091,40.7353,10000.0
2010-06-01 12:25:00,62.29,62.45,62.29,62.4,12300.0,40.7287,40.8333,40.7287,40.8007,12300.0
2010-06-01 12:30:00,62.39,62.46,62.33,62.46,11900.0,40.7941,40.8399,40.7549,40.8399,11900.0
2010-06-01 12:35:00,62.46,62.49,62.36,62.41,8300.0,40.8399,40.8595,40.7745,40.8072,8300.0
2010-06-01 12:40:00,62.42,62.46,62.38,62.4,11400.0,40.8137,40.8399,40.7876,40.8007,11400.0
2010-06-01 12:45:00,62.4,62.42,62.32,62.38,11600.0,40.8007,40.8137,40.7483,40.7876,11600.0
2010-06-01 12:50:00,62.42,62.44,62.33,62.38,6400.0,40.8137,40.8268,40.7549,40.7876,6400.0
2010-06-01 12:55:00,62.38,62.39,62.18,62.19,7200.0,40.7876,40.7941,40.6568,40.6633,7200.0
2010-06-01 13:00:00,62.19,62.24,62.16,62.16,8300.0,40.6633,40.696,40.6437,40.6437,8300.0
2010-06-01 13:05:00,62.18,62.26,62.13,62.24,13400.0,40.6568,40.7091,40.6241,40.696,13400.0
2010-06-01 13:10:00,62.27,62.59,62.26,62.59,12200.0,40.7156,40.9249,40.7091,40.9249,12200.0
2010-06-01 13:15:00,62.59,62.74,62.59,62.69,23400.0,40.9249,41.023,40.9249,40.9903,23400.0
2010-06-01 13:20:00,62.71,62.78,62.67,62.7,16600.0,41.0033,41.0491,40.9772,40.9968,16600.0
2010-06-01 13:25:00,62.69,62.77,62.65,62.76,11300.0,40.9903,41.0426,40.9641,41.036,11300.0
2010-06-01 13:30:00,62.77,62.82,62.75,62.75,13500.0,41.0426,41.0753,41.0295,41.0295,13500.0
2010-06-01 13:35:00,62.75,62.75,62.66,62.72,13500.0,41.0295,41.0295,40.9707,41.0099,13500.0
2010-06-01 13:40:00,62.68,62.73,62.63,62.66,13200.0,40.9837,41.0164,40.951,40.9707,13200.0
2010-06-01 13:45:00,62.64,62.75,62.6,62.69,19500.0,40.9576,41.0295,40.9314,40.9903,19500.0
2010-06-01 13:50:00,62.69,62.69,62.53,62.6,8700.0,40.9903,40.9903,40.8857,40.9314,8700.0
2010-06-01 13:55:00,62.59,62.6,62.48,62.51,31800.0,40.9249,40.9314,40.853,40.8726,31800.0
2010-06-01 14:00:00,62.5,62.51,62.26,62.28,60100.0,40.866,40.8726,40.7091,40.7222,60100.0
2010-06-01 14:05:00,62.29,62.32,62.06,62.15,75300.0,40.7287,40.7483,40.5783,40.6372,75300.0
2010-06-01 14:10:00,62.14,62.23,62.04,62.22,45300.0,40.6306,40.6895,40.5653,40.683,45300.0
2010-06-01 14:15:00,62.22,62.25,62.02,62.16,26400.0,40.683,40.7026,40.5522,40.6437,26400.0
2010-06-01 14:20:00,62.14,62.29,62.11,62.25,36600.0,40.6306,40.7287,40.611,40.7026,36600.0
2010-06-01 14:25:00,62.25,62.28,62.16,62.22,23900.0,40.7026,40.7222,40.6437,40.683,23900.0
2010-06-01 14:30:00,62.21,62.39,62.21,62.33,25100.0,40.6764,40.7941,40.6764,40.7549,25100.0
2010-06-01 14:35:00,62.31,62.4,62.26,62.3,18700.0,40.7418,40.8007,40.7091,40.7353,18700.0
2010-06-01 14:40:00,62.29,62.35,62.21,62.29,14800.0,40.7287,40.768,40.6764,40.7287,14800.0
2010-06-01 14:45:00,62.28,62.41,62.24,62.32,18500.0,40.7222,40.8072,40.696,40.7483,18500.0
2010-06-01 14:50:00,62.3,62.32,62.08,62.11,25300.0,40.7353,40.7483,40.5914,40.611,25300.0
2010-06-01 14:55:00,62.1,62.19,61.97,62.12,34400.0,40.6045,40.6633,40.5195,40.6176,34400.0
2010-06-01 15:00:00,62.13,62.19,62.05,62.13,32200.0,40.6241,40.6633,40.5718,40.6241,32200.0
2010-06-01 15:05:00,62.14,62.2,62.02,62.05,44100.0,40.6306,40.6699,40.5522,40.5718,44100.0
2010-06-01 15:10:00,62.06,62.26,61.97,62.2,35100.0,40.5783,40.7091,40.5195,40.6699,35100.0
2010-06-01 15:15:00,62.19,62.24,61.99,62.0,29400.0,40.6633,40.696,40.5326,40.5391,29400.0
2010-06-01 15:20:00,62.01,62.1,61.81,61.93,73800.0,40.5456,40.6045,40.4149,40.4933,73800.0
2010-06-01 15:25:00,61.95,61.97,61.79,61.96,49100.0,40.5064,40.5195,40.4018,40.513,49100.0
2010-06-01 15:30:00,61.95,62.16,61.9,62.12,55000.0,40.5064,40.6437,40.4737,40.6176,55000.0
2010-06-01 15:35:00,62.12,62.22,62.05,62.09,66900.0,40.6176,40.683,40.5718,40.598,66900.0
2010-06-01 15:40:00,62.08,62.16,61.86,61.87,42300.0,40.5914,40.6437,40.4476,40.4541,42300.0
2010-06-01 15:45:00,61.85,61.87,61.54,61.62,168800.0,40.441,40.4541,40.2383,40.2906,168800.0
2010-06-01 15:50:00,61.62,61.65,61.45,61.47,147200.0,40.2906,40.3103,40.1795,40.1926,147200.0
2010-06-01 15:55:00,61.47,61.51,61.12,61.23,317900.0,40.1926,40.2187,39.9637,40.0356,317900.0
2010-06-02 09:30:00,61.85,62.7,61.46,61.54,52300.0,40.441,40.9968,40.186,40.2383,52300.0
2010-06-02 09:35:00,61.53,62.13,61.48,61.8,105600.0,40.2318,40.6241,40.1991,40.4083,105600.0
2010-06-02 09:40:00,61.76,61.91,61.61,61.67,49800.0,40.3822,40.4803,40.2841,40.3233,49800.0
2010-06-02 09:45:00,61.71,62.04,61.62,61.9,95500.0,40.3495,40.5653,40.2906,40.4737,95500.0
2010-06-02 09:50:00,61.9,61.91,61.72,61.87,46900.0,40.4737,40.4803,40.356,40.4541,46900.0
2010-06-02 09:55:00,61.87,62.14,61.83,62.11,41100.0,40.4541,40.6306,40.428,40.611,41100.0
2010-06-02 10:00:00,62.12,62.3,62.0,62.28,77900.0,40.6176,40.7353,40.5391,40.7222,77900.0
2010-06-02 10:05:00,62.27,62.41,62.06,62.11,115800.0,40.7156,40.8072,40.5783,40.611,115800.0
2010-06-02 10:10:00,62.1,62.27,62.05,62.1,51200.0,40.6045,40.7156,40.5718,40.6045,51200.0
2010-06-02 10:15:00,62.1,62.33,62.1,62.24,42800.0,40.6045,40.7549,40.6045,40.696,42800.0
2010-06-02 10:20:00,62.22,62.35,62.14,62.23,63100.0,40.683,40.768,40.6306,40.6895,63100.0
2010-06-02 10:25:00,62.23,62.3,61.94,61.95,52200.0,40.6895,40.7353,40.4999,40.5064,52200.0
2010-06-02 10:30:00,61.96,62.11,61.95,62.06,37500.0,40.513,40.611,40.5064,40.5783,37500.0
2010-06-02 10:35:00,62.04,62.13,61.99,62.04,85000.0,40.5653,40.6241,40.5326,40.5653,85000.0
2010-06-02 10:40:00,62.03,62.07,61.95,61.97,41300.0,40.5587,40.5849,40.5064,40.5195,41300.0
2010-06-02 10:45:00,61.96,62.01,61.93,61.95,31700.0,40.513,40.5456,40.4933,40.5064,31700.0
2010-06-02 10:50:00,61.96,62.01,61.87,61.94,41000.0,40.513,40.5456,40.4541,40.4999,41000.0
2010-06-02 10:55:00,61.93,62.05,61.86,61.95,38000.0,40.4933,40.5718,40.4476,40.5064,38000.0
2010-06-02 11:00:00,61.94,62.04,61.91,61.99,32500.0,40.4999,40.5653,40.4803,40.5326,32500.0
2010-06-02 11:05:00,62.0,62.11,61.94,62.03,74200.0,40.5391,40.611,40.4999,40.5587,74200.0
2010-06-02 11:10:00,62.04,62.07,61.9,61.92,81500.0,40.5653,40.5849,40.4737,40.4868,81500.0
2010-06-02 11:15:00,61.92,61.98,61.85,61.89,31800.0,40.4868,40.526,40.441,40.4672,31800.0
2010-06-02 11:20:00,61.92,62.09,61.9,62.04,33100.0,40.4868,40.598,40.4737,40.5653,33100.0
2010-06-02 11:25:00,62.05,62.11,61.94,62.04,38400.0,40.5718,40.611,40.4999,40.5653,38400.0
2010-06-02 11:30:00,62.03,62.07,61.94,61.99,44600.0,40.5587,40.5849,40.4999,40.5326,44600.0
2010-06-02 11:35:00,61.99,62.12,61.96,61.97,39100.0,40.5326,40.6176,40.513,40.5195,39100.0
2010-06-02 11:40:00,62.0,62.13,61.97,62.06,43500.0,40.5391,40.6241,40.5195,40.5783,43500.0
2010-06-02 11:45:00,62.08,62.14,62.02,62.13,38500.0,40.5914,40.6306,40.5522,40.6241,38500.0
2010-06-02 11:50:00,62.13,62.24,62.09,62.19,47600.0,40.6241,40.696,40.598,40.6633,47600.0
2010-06-02 11:55:00,62.18,62.33,62.14,62.33,31800.0,40.6568,40.7549,40.6306,40.7549,31800.0
2010-06-02 12:00:00,62.34,62.44,62.33,62.39,34900.0,40.7614,40.8268,40.7549,40.7941,34900.0
2010-06-02 12:05:00,62.38,62.42,62.36,62.41,29600.0,40.7876,40.8137,40.7745,40.8072,29600.0
2010-06-02 12:10:00,62.41,62.46,62.35,62.38,21500.0,40.8072,40.8399,40.768,40.7876,21500.0
2010-06-02 12:15:00,62.4,62.42,62.28,62.3,24900.0,40.8007,40.8137,40.7222,40.7353,24900.0
2010-06-02 12:20:00,62.3,62.39,62.27,62.3,13700.0,40.7353,40.7941,40.7156,40.7353,13700.0
2010-06-02 12:25:00,62.31,62.36,62.27,62.32,20000.0,40.7418,40.7745,40.7156,40.7483,20000.0
2010-06-02 12:30:00,62.32,62.38,62.32,62.35,32400.0,40.7483,40.7876,40.7483,40.768,32400.0
2010-06-02 12:35:00,62.36,62.39,62.31,62.32,23100.0,40.7745,40.7941,40.7418,40.7483,23100.0
2010-06-02 12:40:00,62.32,62.47,62.31,62.47,27500.0,40.7483,40.8464,40.7418,40.8464,27500.0
2010-06-02 12:45:00,62.48,62.6,62.46,62.59,24200.0,40.853,40.9314,40.8399,40.9249,24200.0
2010-06-02 12:50:00,62.6,62.6,62.47,62.52,37700.0,40.9314,40.9314,40.8464,40.8791,37700.0
2010-06-02 12:55:00,62.52,62.55,62.47,62.47,10600.0,40.8791,40.8987,40.8464,40.8464,10600.0
2010-06-02 13:00:00,62.51,62.56,62.48,62.52,23400.0,40.8726,40.9053,40.853,40.8791,23400.0
2010-06-02 13:05:00,62.52,62.6,62.44,62.44,15500.0,40.8791,40.9314,40.8268,40.8268,15500.0
2010-06-02 13:10:00,62.43,62.5,62.42,62.44,15500.0,40.8203,40.866,40.8137,40.8268,15500.0
2010-06-02 13:15:00,62.43,62.46,62.38,62.4,29800.0,40.8203,40.8399,40.7876,40.8007,29800.0
2010-06-02 13:20:00,62.37,62.43,62.36,62.4,34500.0,40.781,40.8203,40.7745,40.8007,34500.0
2010-06-02 13:25:00,62.41,62.41,62.28,62.36,30000.0,40.8072,40.8072,40.7222,40.7745,30000.0
2010-06-02 13:30:00,62.35,62.4,62.32,62.34,44400.0,40.768,40.8007,40.7483,40.7614,44400.0
2010-06-02 13:35:00,62.34,62.46,62.34,62.44,31300.0,40.7614,40.8399,40.7614,40.8268,31300.0
2010-06-02 13:40:00,62.44,62.49,62.41,62.44,14900.0,40.8268,40.8595,40.8072,40.8268,14900.0
2010-06-02 13:45:00,62.44,62.54,62.36,62.36,37100.0,40.8268,40.8922,40.7745,40.7745,37100.0
2010-06-02 13:50:00,62.36,62.4,62.33,62.38,19900.0,40.7745,40.8007,40.7549,40.7876,19900.0
2010-06-02 13:55:00,62.37,62.39,62.29,62.36,13300.0,40.781,40.7941,40.7287,40.7745,13300.0
2010-06-02 14:00:00,62.36,62.38,62.32,62.36,28500.0,40.7745,40.7876,40.7483,40.7745,28500.0
2010-06-02 14:05:00,62.36,62.58,62.36,62.57,30100.0,40.7745,40.9183,40.7745,40.9118,30100.0
2010-06-02 14:10:00,62.55,62.56,62.49,62.53,13000.0,40.8987,40.9053,40.8595,40.8857,13000.0
2010-06-02 14:15:00,62.52,62.56,62.41,62.42,33000.0,40.8791,40.9053,40.8072,40.8137,33000.0
2010-06-02 14:20:00,62.42,62.51,62.4,62.44,25900.0,40.8137,40.8726,40.8007,40.8268,25900.0
2010-06-02 14:25:00,62.45,62.69,62.45,62.66,28500.0,40.8333,40.9903,40.8333,40.9707,28500.0
2010-06-02 14:30:00,62.65,62.77,62.6,62.68,31900.0,40.9641,41.0426,40.9314,40.9837,31900.0
2010-06-02 14:35:00,62.71,62.8,62.69,62.79,27300.0,41.0033,41.0622,40.9903,41.0557,27300.0
2010-06-02 14:40:00,62.8,63.09,62.8,63.06,77000.0,41.0622,41.2518,41.0622,41.2322,77000.0
2010-06-02 14:45:00,63.06,63.13,63.0,63.04,36300.0,41.2322,41.278,41.193,41.2191,36300.0
2010-06-02 14:50:00,63.03,63.26,63.01,63.13,56900.0,41.2126,41.363,41.1995,41.278,56900.0
2010-06-02 14:55:00,63.13,63.16,62.98,63.08,29600.0,41.278,41.2976,41.1799,41.2453,29600.0
2010-06-02 15:00:00,63.09,63.22,63.07,63.13,30400.0,41.2518,41.3368,41.2387,41.278,30400.0
2010-06-02 15:05:00,63.1,63.25,63.02,63.18,46100.0,41.2583,41.3564,41.206,41.3107,46100.0
2010-06-02 15:10:00,63.16,63.3,63.13,63.3,57800.0,41.2976,41.3891,41.278,41.3891,57800.0
2010-06-02 15:15:00,63.28,63.31,63.19,63.22,53900.0,41.376,41.3957,41.3172,41.3368,53900.0
2010-06-02 15:20:00,63.22,63.28,63.11,63.17,48200.0,41.3368,41.376,41.2649,41.3041,48200.0
2010-06-02 15:25:00,63.17,63.36,63.16,63.29,67700.0,41.3041,41.4284,41.2976,41.3826,67700.0
2010-06-02 15:30:00,63.3,63.43,63.16,63.18,72100.0,41.3891,41.4741,41.2976,41.3107,72100.0
2010-06-02 15:35:00,63.18,63.26,63.1,63.19,119100.0,41.3107,41.363,41.2583,41.3172,119100.0
2010-06-02 15:40:00,63.2,63.3,63.19,63.3,90300.0,41.3237,41.3891,41.3172,41.3891,90300.0
2010-06-02 15:45:00,63.3,63.37,63.19,63.35,188800.0,41.3891,41.4349,41.3172,41.4218,188800.0
2010-06-02 15:50:00,63.35,63.57,63.31,63.54,203300.0,41.4218,41.5657,41.3957,41.546,203300.0
2010-06-02 15:55:00,63.54,63.7,63.53,63.69,362400.0,41.546,41.6507,41.5395,41.6441,362400.0
2010-06-03 09:30:00,63.97,63.99,63.63,63.64,58700.0,41.8272,41.8403,41.6049,41.6114,58700.0
2010-06-03 09:35:00,63.63,63.68,63.1,63.21,88900.0,41.6049,41.6376,41.2583,41.3303,88900.0
2010-06-03 09:40:00,63.21,63.21,62.92,63.04,51900.0,41.3303,41.3303,41.1407,41.2191,51900.0
2010-06-03 09:45:00,63.04,63.29,63.0,63.22,73100.0,41.2191,41.3826,41.193,41.3368,73100.0
2010-06-03 09:50:00,63.23,63.49,63.23,63.4,70000.0,41.3434,41.5134,41.3434,41.4545,70000.0
2010-06-03 09:55:00,63.41,63.56,63.36,63.4,61200.0,41.461,41.5591,41.4284,41.4545,61200.0
2010-06-03 10:00:00,63.4,63.45,63.31,63.4,74800.0,41.4545,41.4872,41.3957,41.4545,74800.0
2010-06-03 10:05:00,63.4,63.41,63.27,63.32,59500.0,41.4545,41.461,41.3695,41.4022,59500.0
2010-06-03 10:10:00,63.32,63.37,63.17,63.19,60100.0,41.4022,41.4349,41.3041,41.3172,60100.0
2010-06-03 10:15:00,63.16,63.27,63.06,63.13,44500.0,41.2976,41.3695,41.2322,41.278,44500.0
2010-06-03 10:20:00,63.14,63.18,63.01,63.08,28400.0,41.2845,41.3107,41.1995,41.2453,28400.0
2010-06-03 10:25:00,63.08,63.23,63.07,63.07,29500.0,41.2453,41.3434,41.2387,41.2387,29500.0
2010-06-03 10:30:00,63.07,63.19,63.0,63.16,39000.0,41.2387,41.3172,41.193,41.2976,39000.0
2010-06-03 10:35:00,63.17,63.22,63.0,63.0,41500.0,41.3041,41.3368,41.193,41.193,41500.0
2010-06-03 10:40:00,63.01,63.23,63.01,63.08,21800.0,41.1995,41.3434,41.1995,41.2453,21800.0
2010-06-03 10:45:00,63.1,63.29,63.1,63.21,22200.0,41.2583,41.3826,41.2583,41.3303,22200.0
2010-06-03 10:50:00,63.21,63.35,63.21,63.31,29100.0,41.3303,41.4218,41.3303,41.3957,29100.0
2010-06-03 10:55:00,63.32,63.44,63.29,63.36,17200.0,41.4022,41.4807,41.3826,41.4284,17200.0
2010-06-03 11:00:00,63.38,63.44,63.3,63.43,24200.0,41.4414,41.4807,41.3891,41.4741,24200.0
2010-06-03 11:05:00,63.45,63.5,63.32,63.32,23900.0,41.4872,41.5199,41.4022,41.4022,23900.0
2010-06-03 11:10:00,63.32,63.37,63.13,63.15,37200.0,41.4022,41.4349,41.278,41.291,37200.0
2010-06-03 11:15:00,63.16,63.21,63.0,63.0,36800.0,41.2976,41.3303,41.193,41.193,36800.0
2010-06-03 11:20:00,63.0,63.04,62.78,62.8,34200.0,41.193,41.2191,41.0491,41.0622,34200.0
2010-06-03 11:25:00,62.8,62.85,62.69,62.7,32000.0,41.0622,41.0949,40.9903,40.9968,32000.0
2010-06-03 11:30:00,62.72,62.82,62.67,62.82,45400.0,41.0099,41.0753,40.9772,41.0753,45400.0
2010-06-03 11:35:00,62.82,62.98,62.81,62.9,48000.0,41.0753,41.1799,41.0687,41.1276,48000.0
2010-06-03 11:40:00,62.9,62.9,62.75,62.85,30900.0,41.1276,41.1276,41.0295,41.0949,30900.0
2010-06-03 11:45:00,62.85,62.88,62.73,62.79,45100.0,41.0949,41.1145,41.0164,41.0557,45100.0
2010-06-03 11:50:00,62.82,62.84,62.65,62.71,57200.0,41.0753,41.0883,40.9641,41.0033,57200.0
2010-06-03 11:55:00,62.72,62.74,62.62,62.69,26500.0,41.0099,41.023,40.9445,40.9903,26500.0
2010-06-03 12:00:00,62.7,62.7,62.59,62.6,38000.0,40.9968,40.9968,40.9249,40.9314,38000.0
2010-06-03 12:05:00,62.61,62.62,62.34,62.4,65600.0,40.938,40.9445,40.7614,40.8007,65600.0
2010-06-03 12:10:00,62.4,62.42,62.34,62.4,29700.0,40.8007,40.8137,40.7614,40.8007,29700.0
2010-06-03 12:15:00,62.38,62.41,62.24,62.3,31600.0,40.7876,40.8072,40.696,40.7353,31600.0
2010-06-03 12:20:00,62.29,62.33,62.05,62.1,44200.0,40.7287,40.7549,40.5718,40.6045,44200.0
2010-06-03 12:25:00,62.1,62.19,62.01,62.19,24000.0,40.6045,40.6633,40.5456,40.6633,24000.0
2010-06-03 12:30:00,62.2,62.2,62.01,62.05,41000.0,40.6699,40.6699,40.5456,40.5718,41000.0
2010-06-03 12:35:00,62.05,62.3,62.05,62.29,21400.0,40.5718,40.7353,40.5718,40.7287,21400.0
2010-06-03 12:40:00,62.28,62.28,62.02,62.09,48000.0,40.7222,40.7222,40.5522,40.598,48000.0
2010-06-03 12:45:00,62.09,62.13,61.95,61.97,31500.0,40.598,40.6241,40.5064,40.5195,31500.0
2010-06-03 12:50:00,61.98,62.01,61.87,61.87,55400.0,40.526,40.5456,40.4541,40.4541,55400.0
2010-06-03 12:55:00,61.88,61.9,61.78,61.82,63900.0,40.4606,40.4737,40.3953,40.4214,63900.0
2010-06-03 13:00:00,61.83,62.0,61.82,61.92,66600.0,40.428,40.5391,40.4214,40.4868,66600.0
2010-06-03 13:05:00,61.93,62.19,61.92,62.16,31100.0,40.4933,40.6633,40.4868,40.6437,31100.0
2010-06-03 13:10:00,62.15,62.24,62.12,62.12,32200.0,40.6372,40.696,40.6176,40.6176,32200.0
2010-06-03 13:15:00,62.13,62.22,62.13,62.13,46900.0,40.6241,40.683,40.6241,40.6241,46900.0
2010-06-03 13:20:00,62.13,62.13,62.07,62.08,16500.0,40.6241,40.6241,40.5849,40.5914,16500.0
2010-06-03 13:25:00,62.07,62.07,61.96,62.02,34400.0,40.5849,40.5849,40.513,40.5522,34400.0
2010-06-03 13:30:00,62.03,62.08,61.94,61.98,30000.0,40.5587,40.5914,40.4999,40.526,30000.0
2010-06-03 13:35:00,61.98,62.0,61.84,61.95,33100.0,40.526,40.5391,40.4345,40.5064,33100.0
2010-06-03 13:40:00,61.94,62.12,61.94,62.12,32100.0,40.4999,40.6176,40.4999,40.6176,32100.0
2010-06-03 13:45:00,62.12,62.16,62.06,62.12,35000.0,40.6176,40.6437,40.5783,40.6176,35000.0
2010-06-03 13:50:00,62.12,62.14,62.0,62.02,27100.0,40.6176,40.6306,40.5391,40.5522,27100.0
2010-06-03 13:55:00,62.02,62.08,61.93,61.98,30400.0,40.5522,40.5914,40.4933,40.526,30400.0
2010-06-03 14:00:00,61.98,62.05,61.91,61.94,30400.0,40.526,40.5718,40.4803,40.4999,30400.0
2010-06-03 14:05:00,61.94,62.16,61.92,62.13,34500.0,40.4999,40.6437,40.4868,40.6241,34500.0
2010-06-03 14:10:00,62.13,62.39,62.08,62.33,49300.0,40.6241,40.7941,40.5914,40.7549,49300.0
2010-06-03 14:15:00,62.32,62.34,62.22,62.31,48300.0,40.7483,40.7614,40.683,40.7418,48300.0
2010-06-03 14:20:00,62.31,62.43,62.23,62.34,38800.0,40.7418,40.8203,40.6895,40.7614,38800.0
2010-06-03 14:25:00,62.36,62.43,62.22,62.22,35300.0,40.7745,40.8203,40.683,40.683,35300.0
2010-06-03 14:30:00,62.22,62.36,62.19,62.36,34800.0,40.683,40.7745,40.6633,40.7745,34800.0
2010-06-03 14:35:00,62.37,62.53,62.35,62.37,35700.0,40.781,40.8857,40.768,40.781,35700.0
2010-06-03 14:40:00,62.37,62.5,62.32,62.48,34500.0,40.781,40.866,40.7483,40.853,34500.0
2010-06-03 14:45:00,62.48,62.52,62.42,62.5,41500.0,40.853,40.8791,40.8137,40.866,41500.0
2010-06-03 14:50:00,62.51,62.64,62.5,62.53,47100.0,40.8726,40.9576,40.866,40.8857,47100.0
2010-06-03 14:55:00,62.53,62.54,62.36,62.47,38200.0,40.8857,40.8922,40.7745,40.8464,38200.0
2010-06-03 15:00:00,62.47,62.58,62.46,62.54,27500.0,40.8464,40.9183,40.8399,40.8922,27500.0
2010-06-03 15:05:00,62.52,62.53,62.33,62.37,84500.0,40.8791,40.8857,40.7549,40.781,84500.0
2010-06-03 15:10:00,62.34,62.35,62.08,62.15,71100.0,40.7614,40.768,40.5914,40.6372,71100.0
2010-06-03 15:15:00,62.14,62.14,61.85,61.89,64400.0,40.6306,40.6306,40.441,40.4672,64400.0
2010-06-03 15:20:00,61.88,62.09,61.88,62.09,62200.0,40.4606,40.598,40.4606,40.598,62200.0
2010-06-03 15:25:00,62.1,62.17,61.97,62.04,188000.0,40.6045,40.6503,40.5195,40.5653,188000.0
2010-06-03 15:30:00,62.03,62.04,61.89,61.94,105400.0,40.5587,40.5653,40.4672,40.4999,105400.0
2010-06-03 15:35:00,61.95,62.12,61.94,62.01,141400.0,40.5064,40.6176,40.4999,40.5456,141400.0
2010-06-03 15:40:00,62.01,62.02,61.94,62.02,144200.0,40.5456,40.5522,40.4999,40.5522,144200.0
2010-06-03 15:45:00,62.01,62.01,61.85,61.88,292200.0,40.5456,40.5456,40.441,40.4606,292200.0
2010-06-03 15:50:00,61.87,61.9,61.75,61.8,473400.0,40.4541,40.4737,40.3756,40.4083,473400.0
2010-06-03 15:55:00,61.79,62.05,61.76,62.01,464900.0,40.4018,40.5718,40.3822,40.5456,464900.0
2010-06-04 09:30:00,60.85,61.31,60.59,60.66,141000.0,39.7872,40.0879,39.6172,39.6629,141000.0
2010-06-04 09:35:00,60.62,60.74,60.32,60.38,114200.0,39.6368,39.7152,39.4406,39.4799,114200.0
2010-06-04 09:40:00,60.37,60.47,60.17,60.28,181300.0,39.4733,39.5387,39.3425,39.4145,181300.0
2010-06-04 09:45:00,60.27,60.27,59.69,59.82,142200.0,39.4079,39.4079,39.0287,39.1137,142200.0
2010-06-04 09:50:00,59.79,60.02,59.7,59.81,157000.0,39.0941,39.2445,39.0352,39.1072,157000.0
2010-06-04 09:55:00,59.81,60.06,59.71,60.02,133900.0,39.1072,39.2706,39.0418,39.2445,133900.0
2010-06-04 10:00:00,60.02,60.34,59.98,60.19,101600.0,39.2445,39.4537,39.2183,39.3556,101600.0
2010-06-04 10:05:00,60.2,60.32,60.02,60.32,41600.0,39.3622,39.4406,39.2445,39.4406,41600.0
2010-06-04 10:10:00,60.32,60.53,60.19,60.49,43600.0,39.4406,39.5779,39.3556,39.5518,43600.0
2010-06-04 10:15:00,60.5,60.64,60.43,60.64,63200.0,39.5583,39.6499,39.5126,39.6499,63200.0
2010-06-04 10:20:00,60.64,60.74,60.46,60.74,40800.0,39.6499,39.7152,39.5322,39.7152,40800.0
2010-06-04 10:25:00,60.74,60.75,60.46,60.51,37500.0,39.7152,39.7218,39.5322,39.5649,37500.0
2010-06-04 10:30:00,60.51,60.55,60.28,60.3,57800.0,39.5649,39.591,39.4145,39.4276,57800.0
2010-06-04 10:35:00,60.31,60.35,60.15,60.23,78000.0,39.4341,39.4602,39.3295,39.3818,78000.0
2010-06-04 10:40:00,60.21,60.22,59.99,60.01,33300.0,39.3687,39.3752,39.2249,39.2379,33300.0
2010-06-04 10:45:00,60.02,60.13,59.97,60.03,49600.0,39.2445,39.3164,39.2118,39.251,49600.0
2010-06-04 10:50:00,60.03,60.15,59.97,59.97,99000.0,39.251,39.3295,39.2118,39.2118,99000.0
2010-06-04 10:55:00,59.97,60.02,59.82,59.85,103800.0,39.2118,39.2445,39.1137,39.1333,103800.0
2010-06-04 11:00:00,59.85,59.96,59.82,59.95,54000.0,39.1333,39.2052,39.1137,39.1987,54000.0
2010-06-04 11:05:00,59.94,59.98,59.82,59.86,69800.0,39.1922,39.2183,39.1137,39.1399,69800.0
2010-06-04 11:10:00,59.85,59.94,59.82,59.9,27000.0,39.1333,39.1922,39.1137,39.166,27000.0
2010-06-04 11:15:00,59.9,59.99,59.76,59.78,69600.0,39.166,39.2249,39.0745,39.0875,69600.0
2010-06-04 11:20:00,59.78,59.96,59.71,59.71,61800.0,39.0875,39.2052,39.0418,39.0418,61800.0
2010-06-04 11:25:00,59.72,59.73,59.65,59.68,55700.0,39.0483,39.0549,39.0025,39.0222,55700.0
2010-06-04 11:30:00,59.7,59.7,59.62,59.63,69900.0,39.0352,39.0352,38.9829,38.9895,69900.0
2010-06-04 11:35:00,59.62,59.87,59.53,59.68,84000.0,38.9829,39.1464,38.9241,39.0222,84000.0
2010-06-04 11:40:00,59.69,59.74,59.57,59.6,28600.0,39.0287,39.0614,38.9502,38.9699,28600.0
2010-06-04 11:45:00,59.6,59.77,59.6,59.71,32800.0,38.9699,39.081,38.9699,39.0418,32800.0
2010-06-04 11:50:00,59.74,59.79,59.69,59.73,34200.0,39.0614,39.0941,39.0287,39.0549,34200.0
2010-06-04 11:55:00,59.73,59.85,59.62,59.62,24900.0,39.0549,39.1333,38.9829,38.9829,24900.0
2010-06-04 12:00:00,59.6,59.61,59.41,59.44,92900.0,38.9699,38.9764,38.8456,38.8652,92900.0
2010-06-04 12:05:00,59.44,59.46,59.3,59.43,91100.0,38.8652,38.8783,38.7737,38.8587,91100.0
2010-06-04 12:10:00,59.43,59.54,59.4,59.5,84500.0,38.8587,38.9306,38.8391,38.9045,84500.0
2010-06-04 12:15:00,59.52,59.52,59.4,59.42,41700.0,38.9175,38.9175,38.8391,38.8522,41700.0
2010-06-04 12:20:00,59.42,59.45,59.4,59.43,28100.0,38.8522,38.8718,38.8391,38.8587,28100.0
2010-06-04 12:25:00,59.44,59.48,59.34,59.36,60300.0,38.8652,38.8914,38.7998,38.8129,60300.0
2010-06-04 12:30:00,59.34,59.42,59.33,59.33,25900.0,38.7998,38.8522,38.7933,38.7933,25900.0
2010-06-04 12:35:00,59.34,59.43,59.27,59.28,54700.0,38.7998,38.8587,38.7541,38.7606,54700.0
2010-06-04 12:40:00,59.3,59.36,59.19,59.27,48200.0,38.7737,38.8129,38.7018,38.7541,48200.0
2010-06-04 12:45:00,59.26,59.33,59.21,59.33,46300.0,38.7475,38.7933,38.7148,38.7933,46300.0
2010-06-04 12:50:00,59.32,59.61,59.32,59.61,68800.0,38.7868,38.9764,38.7868,38.9764,68800.0
2010-06-04 12:55:00,59.63,59.64,59.54,59.61,40400.0,38.9895,38.996,38.9306,38.9764,40400.0
2010-06-04 13:00:00,59.62,59.65,59.5,59.52,55400.0,38.9829,39.0025,38.9045,38.9175,55400.0
2010-06-04 13:05:00,59.51,59.56,59.39,59.43,51400.0,38.911,38.9437,38.8325,38.8587,51400.0
2010-06-04 13:10:00,59.45,59.51,59.3,59.31,33800.0,38.8718,38.911,38.7737,38.7802,33800.0
2010-06-04 13:15:00,59.29,59.3,59.15,59.28,50500.0,38.7672,38.7737,38.6756,38.7606,50500.0
2010-06-04 13:20:00,59.29,59.29,59.1,59.17,87800.0,38.7672,38.7672,38.6429,38.6887,87800.0
2010-06-04 13:25:00,59.17,59.25,59.15,59.18,41600.0,38.6887,38.741,38.6756,38.6952,41600.0
2010-06-04 13:30:00,59.17,59.2,59.07,59.16,44300.0,38.6887,38.7083,38.6233,38.6822,44300.0
2010-06-04 13:35:00,59.15,59.25,59.09,59.14,38100.0,38.6756,38.741,38.6364,38.6691,38100.0
2010-06-04 13:40:00,59.14,59.26,59.12,59.22,43700.0,38.6691,38.7475,38.656,38.7214,43700.0
2010-06-04 13:45:00,59.21,59.25,59.15,59.2,21700.0,38.7148,38.741,38.6756,38.7083,21700.0
2010-06-04 13:50:00,59.2,59.26,59.12,59.26,57700.0,38.7083,38.7475,38.656,38.7475,57700.0
2010-06-04 13:55:00,59.25,59.35,59.22,59.31,83800.0,38.741,38.8064,38.7214,38.7802,83800.0
2010-06-04 14:00:00,59.31,59.39,59.26,59.33,29500.0,38.7802,38.8325,38.7475,38.7933,29500.0
2010-06-04 14:05:00,59.34,59.37,59.2,59.22,44500.0,38.7998,38.8195,38.7083,38.7214,44500.0
2010-06-04 14:10:00,59.23,59.27,59.1,59.25,89800.0,38.7279,38.7541,38.6429,38.741,89800.0
2010-06-04 14:15:00,59.25,59.3,59.12,59.14,37400.0,38.741,38.7737,38.656,38.6691,37400.0
2010-06-04 14:20:00,59.14,59.3,59.12,59.29,44700.0,38.6691,38.7737,38.656,38.7672,44700.0
2010-06-04 14:25:00,59.28,59.32,59.12,59.19,54500.0,38.7606,38.7868,38.656,38.7018,54500.0
2010-06-04 14:30:00,59.19,59.23,59.12,59.13,44300.0,38.7018,38.7279,38.656,38.6625,44300.0
2010-06-04 14:35:00,59.13,59.17,59.02,59.1,45700.0,38.6625,38.6887,38.5906,38.6429,45700.0
2010-06-04 14:40:00,59.07,59.19,59.05,59.15,32000.0,38.6233,38.7018,38.6102,38.6756,32000.0
2010-06-04 14:45:00,59.15,59.25,59.01,59.02,80400.0,38.6756,38.741,38.5841,38.5906,80400.0
2010-06-04 14:50:00,59.01,59.17,58.87,59.03,100400.0,38.5841,38.6887,38.4925,38.5972,100400.0
2010-06-04 14:55:00,59.03,59.06,58.91,58.92,62300.0,38.5972,38.6168,38.5187,38.5252,62300.0
2010-06-04 15:00:00,58.92,59.22,58.88,59.19,77900.0,38.5252,38.7214,38.4991,38.7018,77900.0
2010-06-04 15:05:00,59.17,59.18,59.03,59.13,113100.0,38.6887,38.6952,38.5972,38.6625,113100.0
2010-06-04 15:10:00,59.12,59.23,59.12,59.18,76700.0,38.656,38.7279,38.656,38.6952,76700.0
2010-06-04 15:15:00,59.19,59.22,59.01,59.19,80300.0,38.7018,38.7214,38.5841,38.7018,80300.0
2010-06-04 15:20:00,59.2,59.29,59.03,59.04,149500.0,38.7083,38.7672,38.5972,38.6037,149500.0
2010-06-04 15:25:00,59.04,59.06,58.92,58.96,92100.0,38.6037,38.6168,38.5252,38.5514,92100.0
2010-06-04 15:30:00,58.95,59.07,58.85,58.89,147000.0,38.5448,38.6233,38.4795,38.5056,147000.0
2010-06-04 15:35:00,58.89,59.04,58.89,58.94,130600.0,38.5056,38.6037,38.5056,38.5383,130600.0
2010-06-04 15:40:00,58.93,58.94,58.53,58.7,230400.0,38.5318,38.5383,38.2702,38.3814,230400.0
2010-06-04 15:45:00,58.7,58.95,58.57,58.88,288000.0,38.3814,38.5448,38.2964,38.4991,288000.0
2010-06-04 15:50:00,58.88,58.92,58.5,58.56,394300.0,38.4991,38.5252,38.2506,38.2898,394300.0
2010-06-04 15:55:00,58.57,58.79,58.51,58.79,512000.0,38.2964,38.4402,38.2571,38.4402,512000.0
2010-06-07 09:30:00,59.08,59.45,59.0,59.18,104800.0,38.6298,38.8718,38.5775,38.6952,104800.0
2010-06-07 09:35:00,59.17,59.28,58.97,59.07,75400.0,38.6887,38.7606,38.5579,38.6233,75400.0
2010-06-07 09:40:00,59.08,59.11,58.63,58.65,100900.0,38.6298,38.6495,38.3356,38.3487,100900.0
2010-06-07 09:45:00,58.66,59.12,58.65,59.11,62500.0,38.3552,38.656,38.3487,38.6495,62500.0
2010-06-07 09:50:00,59.13,59.56,59.04,59.44,80500.0,38.6625,38.9437,38.6037,38.8652,80500.0
2010-06-07 09:55:00,59.44,59.54,59.3,59.5,55600.0,38.8652,38.9306,38.7737,38.9045,55600.0
2010-06-07 10:00:00,59.5,59.6,59.33,59.58,84100.0,38.9045,38.9699,38.7933,38.9568,84100.0
2010-06-07 10:05:00,59.58,59.99,59.52,59.97,79500.0,38.9568,39.2249,38.9175,39.2118,79500.0
2010-06-07 10:10:00,59.95,60.22,59.9,60.04,117600.0,39.1987,39.3752,39.166,39.2575,117600.0
2010-06-07 10:15:00,60.05,60.09,59.86,59.89,64700.0,39.2641,39.2902,39.1399,39.1595,64700.0
2010-06-07 10:20:00,59.9,60.06,59.9,60.04,105500.0,39.166,39.2706,39.166,39.2575,105500.0
2010-06-07 10:25:00,60.04,60.09,59.97,60.02,77400.0,39.2575,39.2902,39.2118,39.2445,77400.0
2010-06-07 10:30:00,60.02,60.04,59.75,59.76,96400.0,39.2445,39.2575,39.0679,39.0745,96400.0
2010-06-07 10:35:00,59.77,59.84,59.61,59.71,50100.0,39.081,39.1268,38.9764,39.0418,50100.0
2010-06-07 10:40:00,59.71,59.83,59.55,59.58,54400.0,39.0418,39.1202,38.9372,38.9568,54400.0
2010-06-07 10:45:00,59.55,59.59,59.31,59.49,92800.0,38.9372,38.9633,38.7802,38.8979,92800.0
2010-06-07 10:50:00,59.5,59.59,59.31,59.48,87200.0,38.9045,38.9633,38.7802,38.8914,87200.0
2010-06-07 10:55:00,59.44,59.45,59.25,59.4,39800.0,38.8652,38.8718,38.741,38.8391,39800.0
2010-06-07 11:00:00,59.38,59.51,59.27,59.42,68900.0,38.826,38.911,38.7541,38.8522,68900.0
2010-06-07 11:05:00,59.4,59.5,59.33,59.44,60500.0,38.8391,38.9045,38.7933,38.8652,60500.0
2010-06-07 11:10:00,59.44,59.48,59.35,59.35,77800.0,38.8652,38.8914,38.8064,38.8064,77800.0
2010-06-07 11:15:00,59.35,59.5,59.29,59.45,73000.0,38.8064,38.9045,38.7672,38.8718,73000.0
2010-06-07 11:20:00,59.46,59.48,59.4,59.42,57600.0,38.8783,38.8914,38.8391,38.8522,57600.0
2010-06-07 11:25:00,59.42,59.67,59.41,59.6,34400.0,38.8522,39.0156,38.8456,38.9699,34400.0
2010-06-07 11:30:00,59.6,59.62,59.5,59.54,19600.0,38.9699,38.9829,38.9045,38.9306,19600.0
2010-06-07 11:35:00,59.55,59.75,59.53,59.66,30900.0,38.9372,39.0679,38.9241,39.0091,30900.0
2010-06-07 11:40:00,59.66,59.78,59.62,59.77,22000.0,39.0091,39.0875,38.9829,39.081,22000.0
2010-06-07 11:45:00,59.77,59.81,59.67,59.71,57500.0,39.081,39.1072,39.0156,39.0418,57500.0
2010-06-07 11:50:00,59.73,59.79,59.72,59.74,17900.0,39.0549,39.0941,39.0483,39.0614,17900.0
2010-06-07 11:55:00,59.72,59.77,59.6,59.75,13700.0,39.0483,39.081,38.9699,39.0679,13700.0
2010-06-07 12:00:00,59.76,59.99,59.72,59.93,60400.0,39.0745,39.2249,39.0483,39.1856,60400.0
2010-06-07 12:05:00,59.92,59.98,59.86,59.9,82600.0,39.1791,39.2183,39.1399,39.166,82600.0
2010-06-07 12:10:00,59.91,59.98,59.89,59.89,18300.0,39.1725,39.2183,39.1595,39.1595,18300.0
2010-06-07 12:15:00,59.89,59.92,59.74,59.84,18600.0,39.1595,39.1791,39.0614,39.1268,18600.0
2010-06-07 12:20:00,59.81,59.95,59.81,59.9,44100.0,39.1072,39.1987,39.1072,39.166,44100.0
2010-06-07 12:25:00,59.89,59.9,59.79,59.83,28200.0,39.1595,39.166,39.0941,39.1202,28200.0
2010-06-07 12:30:00,59.83,59.87,59.82,59.83,21400.0,39.1202,39.1464,39.1137,39.1202,21400.0
2010-06-07 12:35:00,59.84,59.85,59.81,59.85,22400.0,39.1268,39.1333,39.1072,39.1333,22400.0
2010-06-07 12:40:00,59.85,59.89,59.78,59.82,39700.0,39.1333,39.1595,39.0875,39.1137,39700.0
2010-06-07 12:45:00,59.82,59.86,59.76,59.84,27900.0,39.1137,39.1399,39.0745,39.1268,27900.0
2010-06-07 12:50:00,59.85,59.96,59.83,59.95,34800.0,39.1333,39.2052,39.1202,39.1987,34800.0
2010-06-07 12:55:00,59.95,59.95,59.8,59.81,42700.0,39.1987,39.1987,39.1006,39.1072,42700.0
2010-06-07 13:00:00,59.81,59.83,59.63,59.68,34300.0,39.1072,39.1202,38.9895,39.0222,34300.0
2010-06-07 13:05:00,59.69,59.79,59.64,59.75,33500.0,39.0287,39.0941,38.996,39.0679,33500.0
2010-06-07 13:10:00,59.76,59.78,59.68,59.69,22500.0,39.0745,39.0875,39.0222,39.0287,22500.0
2010-06-07 13:15:00,59.7,59.81,59.67,59.77,72100.0,39.0352,39.1072,39.0156,39.081,72100.0
2010-06-07 13:20:00,59.79,59.84,59.78,59.81,24000.0,39.0941,39.1268,39.0875,39.1072,24000.0
2010-06-07 13:25:00,59.81,59.9,59.8,59.9,22700.0,39.1072,39.166,39.1006,39.166,22700.0
2010-06-07 13:30:00,59.9,59.92,59.81,59.84,29900.0,39.166,39.1791,39.1072,39.1268,29900.0
2010-06-07 13:35:00,59.83,59.86,59.65,59.67,46700.0,39.1202,39.1399,39.0025,39.0156,46700.0
2010-06-07 13:40:00,59.66,59.66,59.57,59.59,26400.0,39.0091,39.0091,38.9502,38.9633,26400.0
2010-06-07 13:45:00,59.57,59.64,59.43,59.5,21700.0,38.9502,38.996,38.8587,38.9045,21700.0
2010-06-07 13:50:00,59.5,59.58,59.47,59.56,21200.0,38.9045,38.9568,38.8849,38.9437,21200.0
2010-06-07 13:55:00,59.57,59.61,59.45,59.55,17600.0,38.9502,38.9764,38.8718,38.9372,17600.0
2010-06-07 14:00:00,59.55,59.66,59.48,59.62,18600.0,38.9372,39.0091,38.8914,38.9829,18600.0
2010-06-07 14:05:00,59.61,59.61,59.48,59.54,22700.0,38.9764,38.9764,38.8914,38.9306,22700.0
2010-06-07 14:10:00,59.52,59.6,59.37,59.38,53400.0,38.9175,38.9699,38.8195,38.826,53400.0
2010-06-07 14:15:00,59.38,59.39,59.22,59.29,46300.0,38.826,38.8325,38.7214,38.7672,46300.0
2010-06-07 14:20:00,59.28,59.38,59.19,59.23,44700.0,38.7606,38.826,38.7018,38.7279,44700.0
2010-06-07 14:25:00,59.23,59.39,59.22,59.29,59900.0,38.7279,38.8325,38.7214,38.7672,59900.0
2010-06-07 14:30:00,59.28,59.37,59.12,59.13,57400.0,38.7606,38.8195,38.656,38.6625,57400.0
2010-06-07 14:35:00,59.14,59.27,59.07,59.17,51300.0,38.6691,38.7541,38.6233,38.6887,51300.0
2010-06-07 14:40:00,59.15,59.17,59.03,59.12,47400.0,38.6756,38.6887,38.5972,38.656,47400.0
2010-06-07 14:45:00,59.1,59.14,58.91,58.97,54800.0,38.6429,38.6691,38.5187,38.5579,54800.0
2010-06-07 14:50:00,58.97,59.05,58.93,59.0,44700.0,38.5579,38.6102,38.5318,38.5775,44700.0
2010-06-07 14:55:00,59.0,59.08,58.92,59.0,36900.0,38.5775,38.6298,38.5252,38.5775,36900.0
2010-06-07 15:00:00,59.01,59.17,59.01,59.12,51600.0,38.5841,38.6887,38.5841,38.656,51600.0
2010-06-07 15:05:00,59.12,59.23,59.1,59.14,60200.0,38.656,38.7279,38.6429,38.6691,60200.0
2010-06-07 15:10:00,59.14,59.2,58.92,58.94,53000.0,38.6691,38.7083,38.5252,38.5383,53000.0
2010-06-07 15:15:00,58.95,58.97,58.69,58.76,76000.0,38.5448,38.5579,38.3748,38.4206,76000.0
2010-06-07 15:20:00,58.75,58.76,58.63,58.7,74400.0,38.4141,38.4206,38.3356,38.3814,74400.0
2010-06-07 15:25:00,58.7,58.71,58.5,58.5,68700.0,38.3814,38.3879,38.2506,38.2506,68700.0
2010-06-07 15:30:00,58.5,58.57,58.5,58.56,91500.0,38.2506,38.2964,38.2506,38.2898,91500.0
2010-06-07 15:35:00,58.56,58.75,58.53,58.68,82400.0,38.2898,38.4141,38.2702,38.3683,82400.0
2010-06-07 15:40:00,58.67,58.68,58.26,58.43,191800.0,38.3618,38.3683,38.0937,38.2048,191800.0
2010-06-07 15:45:00,58.47,58.52,58.35,58.41,132800.0,38.231,38.2637,38.1525,38.1918,132800.0
2010-06-07 15:50:00,58.41,58.63,58.38,58.47,189100.0,38.1918,38.3356,38.1721,38.231,189100.0
2010-06-07 15:55:00,58.48,58.5,58.23,58.36,365100.0,38.2375,38.2506,38.0741,38.1591,365100.0
2010-06-08 09:30:00,58.37,59.15,58.37,59.15,53500.0,38.1656,38.6756,38.1656,38.6756,53500.0
2010-06-08 09:35:00,59.15,59.2,58.7,58.85,46100.0,38.6756,38.7083,38.3814,38.4795,46100.0
2010-06-08 09:40:00,58.89,59.02,58.8,58.96,25900.0,38.5056,38.5906,38.4468,38.5514,25900.0
2010-06-08 09:45:00,58.97,59.11,58.92,59.09,43100.0,38.5579,38.6495,38.5252,38.6364,43100.0
2010-06-08 09:50:00,59.09,59.21,58.95,59.16,38900.0,38.6364,38.7148,38.5448,38.6822,38900.0
2010-06-08 09:55:00,59.16,59.24,58.94,59.08,34500.0,38.6822,38.7345,38.5383,38.6298,34500.0
2010-06-08 10:00:00,59.07,59.35,59.02,59.22,50300.0,38.6233,38.8064,38.5906,38.7214,50300.0
2010-06-08 10:05:00,59.22,59.32,58.99,59.05,41100.0,38.7214,38.7868,38.571,38.6102,41100.0
2010-06-08 10:10:00,59.05,59.1,58.69,58.76,50000.0,38.6102,38.6429,38.3748,38.4206,50000.0
2010-06-08 10:15:00,58.76,58.77,58.49,58.51,36100.0,38.4206,38.4272,38.2441,38.2571,36100.0
2010-06-08 10:20:00,58.5,58.64,58.44,58.55,52500.0,38.2506,38.3421,38.2114,38.2833,52500.0
2010-06-08 10:25:00,58.53,58.79,58.42,58.69,51900.0,38.2702,38.4402,38.1983,38.3748,51900.0
2010-06-08 10:30:00,58.7,58.86,58.57,58.57,34200.0,38.3814,38.486,38.2964,38.2964,34200.0
2010-06-08 10:35:00,58.6,58.62,58.29,58.32,33300.0,38.316,38.3291,38.1133,38.1329,33300.0
2010-06-08 10:40:00,58.3,58.32,58.08,58.17,43300.0,38.1198,38.1329,37.976,38.0348,43300.0
2010-06-08 10:45:00,58.16,58.18,57.82,57.92,64600.0,38.0283,38.0414,37.806,37.8714,64600.0
2010-06-08 10:50:00,57.9,58.0,57.71,57.98,79500.0,37.8583,37.9237,37.7341,37.9106,79500.0
2010-06-08 10:55:00,57.98,58.13,57.93,58.11,49800.0,37.9106,38.0087,37.8779,37.9956,49800.0
2010-06-08 11:00:00,58.09,58.19,57.95,58.03,29400.0,37.9825,38.0479,37.891,37.9433,29400.0
2010-06-08 11:05:00,58.05,58.15,57.67,57.79,54400.0,37.9564,38.0218,37.7079,37.7864,54400.0
2010-06-08 11:10:00,57.72,57.87,57.59,57.72,53200.0,37.7406,37.8387,37.6556,37.7406,53200.0
2010-06-08 11:15:00,57.72,57.96,57.7,57.89,35500.0,37.7406,37.8975,37.7275,37.8518,35500.0
2010-06-08 11:20:00,57.9,58.4,57.9,58.36,110100.0,37.8583,38.1852,37.8583,38.1591,110100.0
2010-06-08 11:25:00,58.35,58.43,58.12,58.24,29000.0,38.1525,38.2048,38.0021,38.0806,29000.0
2010-06-08 11:30:00,58.24,58.43,58.2,58.4,80300.0,38.0806,38.2048,38.0545,38.1852,80300.0
2010-06-08 11:35:00,58.4,58.51,58.29,58.46,67200.0,38.1852,38.2571,38.1133,38.2245,67200.0
2010-06-08 11:40:00,58.45,58.46,58.31,58.32,35100.0,38.2179,38.2245,38.1264,38.1329,35100.0
2010-06-08 11:45:00,58.32,58.56,58.31,58.56,43800.0,38.1329,38.2898,38.1264,38.2898,43800.0
2010-06-08 11:50:00,58.57,58.81,58.54,58.75,81900.0,38.2964,38.4533,38.2768,38.4141,81900.0
2010-06-08 11:55:00,58.74,58.84,58.56,58.61,43500.0,38.4075,38.4729,38.2898,38.3225,43500.0
2010-06-08 12:00:00,58.6,58.7,58.47,58.48,81200.0,38.316,38.3814,38.231,38.2375,81200.0
2010-06-08 12:05:00,58.45,58.51,58.39,58.44,15300.0,38.2179,38.2571,38.1787,38.2114,15300.0
2010-06-08 12:10:00,58.45,58.48,58.32,58.41,18400.0,38.2179,38.2375,38.1329,38.1918,18400.0
2010-06-08 12:15:00,58.4,58.4,58.22,58.3,12300.0,38.1852,38.1852,38.0675,38.1198,12300.0
2010-06-08 12:20:00,58.31,58.35,58.23,58.32,21500.0,38.1264,38.1525,38.0741,38.1329,21500.0
2010-06-08 12:25:00,58.34,58.39,58.32,58.34,9700.0,38.146,38.1787,38.1329,38.146,9700.0
2010-06-08 12:30:00,58.33,58.45,58.32,58.43,16100.0,38.1395,38.2179,38.1329,38.2048,16100.0
2010-06-08 12:35:00,58.44,58.48,58.35,58.46,18500.0,38.2114,38.2375,38.1525,38.2245,18500.0
2010-06-08 12:40:00,58.46,58.52,58.43,58.45,49700.0,38.2245,38.2637,38.2048,38.2179,49700.0
2010-06-08 12:45:00,58.43,58.5,58.33,58.47,17500.0,38.2048,38.2506,38.1395,38.231,17500.0
2010-06-08 12:50:00,58.47,58.61,58.47,58.58,16600.0,38.231,38.3225,38.231,38.3029,16600.0
2010-06-08 12:55:00,58.6,58.67,58.45,58.52,42100.0,38.316,38.3618,38.2179,38.2637,42100.0
2010-06-08 13:00:00,58.52,58.59,58.48,58.51,31700.0,38.2637,38.3095,38.2375,38.2571,31700.0
2010-06-08 13:05:00,58.52,58.53,58.38,58.53,17600.0,38.2637,38.2702,38.1721,38.2702,17600.0
2010-06-08 13:10:00,58.51,58.55,58.37,58.37,8500.0,38.2571,38.2833,38.1656,38.1656,8500.0
2010-06-08 13:15:00,58.36,58.49,58.32,58.48,12200.0,38.1591,38.2441,38.1329,38.2375,12200.0
2010-06-08 13:20:00,58.49,58.49,58.3,58.32,15100.0,38.2441,38.2441,38.1198,38.1329,15100.0
2010-06-08 13:25:00,58.31,58.46,58.3,58.34,19100.0,38.1264,38.2245,38.1198,38.146,19100.0
2010-06-08 13:30:00,58.35,58.39,58.03,58.08,71800.0,38.1525,38.1787,37.9433,37.976,71800.0
2010-06-08 13:35:00,58.09,58.26,58.08,58.24,32000.0,37.9825,38.0937,37.976,38.0806,32000.0
2010-06-08 13:40:00,58.26,58.38,58.17,58.35,29300.0,38.0937,38.1721,38.0348,38.1525,29300.0
2010-06-08 13:45:00,58.37,58.39,58.13,58.16,48600.0,38.1656,38.1787,38.0087,38.0283,48600.0
2010-06-08 13:50:00,58.17,58.25,58.06,58.12,40200.0,38.0348,38.0871,37.9629,38.0021,40200.0
2010-06-08 13:55:00,58.09,58.38,58.09,58.37,26800.0,37.9825,38.1721,37.9825,38.1656,26800.0
2010-06-08 14:00:00,58.36,58.44,58.31,58.4,20300.0,38.1591,38.2114,38.1264,38.1852,20300.0
2010-06-08 14:05:00,58.4,58.4,58.19,58.22,14500.0,38.1852,38.1852,38.0479,38.0675,14500.0
2010-06-08 14:10:00,58.27,58.27,58.11,58.21,15100.0,38.1002,38.1002,37.9956,38.061,15100.0
2010-06-08 14:15:00,58.2,58.42,58.13,58.42,17600.0,38.0545,38.1983,38.0087,38.1983,17600.0
2010-06-08 14:20:00,58.43,58.64,58.43,58.63,52400.0,38.2048,38.3421,38.2048,38.3356,52400.0
2010-06-08 14:25:00,58.64,58.68,58.52,58.58,49000.0,38.3421,38.3683,38.2637,38.3029,49000.0
2010-06-08 14:30:00,58.58,58.77,58.57,58.67,65000.0,38.3029,38.4272,38.2964,38.3618,65000.0
2010-06-08 14:35:00,58.67,58.83,58.62,58.66,90300.0,38.3618,38.4664,38.3291,38.3552,90300.0
2010-06-08 14:40:00,58.66,58.82,58.61,58.73,88100.0,38.3552,38.4598,38.3225,38.401,88100.0
2010-06-08 14:45:00,58.73,58.78,58.6,58.65,70200.0,38.401,38.4337,38.316,38.3487,70200.0
2010-06-08 14:50:00,58.68,58.68,58.52,58.52,30600.0,38.3683,38.3683,38.2637,38.2637,30600.0
2010-06-08 14:55:00,58.52,58.67,58.46,58.51,21900.0,38.2637,38.3618,38.2245,38.2571,21900.0
2010-06-08 15:00:00,58.55,58.61,58.41,58.59,49000.0,38.2833,38.3225,38.1918,38.3095,49000.0
2010-06-08 15:05:00,58.59,58.66,58.49,58.61,36900.0,38.3095,38.3552,38.2441,38.3225,36900.0
2010-06-08 15:10:00,58.62,58.63,58.44,58.48,38700.0,38.3291,38.3356,38.2114,38.2375,38700.0
2010-06-08 15:15:00,58.48,58.5,58.29,58.38,52500.0,38.2375,38.2506,38.1133,38.1721,52500.0
2010-06-08 15:20:00,58.37,58.6,58.37,58.54,40400.0,38.1656,38.316,38.1656,38.2768,40400.0
2010-06-08 15:25:00,58.54,58.71,58.54,58.65,152900.0,38.2768,38.3879,38.2768,38.3487,152900.0
2010-06-08 15:30:00,58.65,58.82,58.65,58.73,202300.0,38.3487,38.4598,38.3487,38.401,202300.0
2010-06-08 15:35:00,58.74,59.03,58.72,58.95,186100.0,38.4075,38.5972,38.3945,38.5448,186100.0
2010-06-08 15:40:00,58.97,59.1,58.82,59.09,86600.0,38.5579,38.6429,38.4598,38.6364,86600.0
2010-06-08 15:45:00,59.08,59.08,58.88,58.88,88800.0,38.6298,38.6298,38.4991,38.4991,88800.0
2010-06-08 15:50:00,58.87,59.15,58.87,59.08,221400.0,38.4925,38.6756,38.4925,38.6298,221400.0
2010-06-08 15:55:00,59.08,59.31,59.02,59.22,501600.0,38.6298,38.7802,38.5906,38.7214,501600.0
2010-06-09 09:30:00,59.33,59.35,59.0,59.25,123400.0,38.7933,38.8064,38.5775,38.741,123400.0
2010-06-09 09:35:00,59.23,59.45,58.53,58.68,138000.0,38.7279,38.8718,38.2702,38.3683,138000.0
2010-06-09 09:40:00,58.67,59.07,58.51,58.75,66000.0,38.3618,38.6233,38.2571,38.4141,66000.0
2010-06-09 09:45:00,58.71,58.9,58.6,58.76,48300.0,38.3879,38.5122,38.316,38.4206,48300.0
2010-06-09 09:50:00,58.74,58.89,58.6,58.6,62700.0,38.4075,38.5056,38.316,38.316,62700.0
2010-06-09 09:55:00,58.62,58.76,58.55,58.6,45100.0,38.3291,38.4206,38.2833,38.316,45100.0
2010-06-09 10:00:00,58.6,58.67,58.33,58.47,88800.0,38.316,38.3618,38.1395,38.231,88800.0
2010-06-09 10:05:00,58.45,58.56,58.21,58.22,47000.0,38.2179,38.2898,38.061,38.0675,47000.0
2010-06-09 10:10:00,58.2,58.3,58.1,58.13,58500.0,38.0545,38.1198,37.9891,38.0087,58500.0
2010-06-09 10:15:00,58.12,58.34,58.12,58.17,75100.0,38.0021,38.146,38.0021,38.0348,75100.0
2010-06-09 10:20:00,58.18,58.37,58.12,58.37,59900.0,38.0414,38.1656,38.0021,38.1656,59900.0
2010-06-09 10:25:00,58.37,58.42,58.29,58.34,45000.0,38.1656,38.1983,38.1133,38.146,45000.0
2010-06-09 10:30:00,58.34,58.46,58.23,58.34,89800.0,38.146,38.2245,38.0741,38.146,89800.0
2010-06-09 10:35:00,58.36,58.39,58.27,58.36,50600.0,38.1591,38.1787,38.1002,38.1591,50600.0
2010-06-09 10:40:00,58.36,58.59,58.29,58.58,68300.0,38.1591,38.3095,38.1133,38.3029,68300.0
2010-06-09 10:45:00,58.59,58.83,58.57,58.65,42900.0,38.3095,38.4664,38.2964,38.3487,42900.0
2010-06-09 10:50:00,58.65,58.85,58.63,58.82,32600.0,38.3487,38.4795,38.3356,38.4598,32600.0
2010-06-09 10:55:00,58.85,59.01,58.75,59.01,33300.0,38.4795,38.5841,38.4141,38.5841,33300.0
2010-06-09 11:00:00,59.0,59.08,58.85,59.03,41300.0,38.5775,38.6298,38.4795,38.5972,41300.0
2010-06-09 11:05:00,59.0,59.2,58.97,59.05,84100.0,38.5775,38.7083,38.5579,38.6102,84100.0
2010-06-09 11:10:00,59.08,59.15,59.02,59.06,85800.0,38.6298,38.6756,38.5906,38.6168,85800.0
2010-06-09 11:15:00,59.04,59.05,58.83,58.88,75200.0,38.6037,38.6102,38.4664,38.4991,75200.0
2010-06-09 11:20:00,58.9,59.04,58.86,58.9,32000.0,38.5122,38.6037,38.486,38.5122,32000.0
2010-06-09 11:25:00,58.9,59.22,58.89,59.12,43100.0,38.5122,38.7214,38.5056,38.656,43100.0
2010-06-09 11:30:00,59.11,59.18,59.06,59.17,44700.0,38.6495,38.6952,38.6168,38.6887,44700.0
2010-06-09 11:35:00,59.17,59.2,59.01,59.03,41800.0,38.6887,38.7083,38.5841,38.5972,41800.0
2010-06-09 11:40:00,59.02,59.13,58.92,58.92,23300.0,38.5906,38.6625,38.5252,38.5252,23300.0
2010-06-09 11:45:00,58.93,58.93,58.74,58.77,35800.0,38.5318,38.5318,38.4075,38.4272,35800.0
2010-06-09 11:50:00,58.77,58.9,58.71,58.88,24500.0,38.4272,38.5122,38.3879,38.4991,24500.0
2010-06-09 11:55:00,58.89,59.18,58.69,58.72,41500.0,38.5056,38.6952,38.3748,38.3945,41500.0
2010-06-09 12:00:00,58.72,58.76,58.69,58.73,36900.0,38.3945,38.4206,38.3748,38.401,36900.0
2010-06-09 12:05:00,58.73,58.74,58.63,58.63,45200.0,38.401,38.4075,38.3356,38.3356,45200.0
2010-06-09 12:10:00,58.62,58.66,58.53,58.53,24000.0,38.3291,38.3552,38.2702,38.2702,24000.0
2010-06-09 12:15:00,58.54,58.57,58.47,58.55,17300.0,38.2768,38.2964,38.231,38.2833,17300.0
2010-06-09 12:20:00,58.56,58.65,58.56,58.64,11400.0,38.2898,38.3487,38.2898,38.3421,11400.0
2010-06-09 12:25:00,58.65,58.8,58.63,58.63,48600.0,38.3487,38.4468,38.3356,38.3356,48600.0
2010-06-09 12:30:00,58.63,58.64,58.52,58.52,15600.0,38.3356,38.3421,38.2637,38.2637,15600.0
2010-06-09 12:35:00,58.52,58.61,58.47,58.61,20000.0,38.2637,38.3225,38.231,38.3225,20000.0
2010-06-09 12:40:00,58.62,58.64,58.54,58.55,9700.0,38.3291,38.3421,38.2768,38.2833,9700.0
2010-06-09 12:45:00,58.55,58.7,58.54,58.7,24600.0,38.2833,38.3814,38.2768,38.3814,24600.0
2010-06-09 12:50:00,58.67,58.73,58.63,58.68,22600.0,38.3618,38.401,38.3356,38.3683,22600.0
2010-06-09 12:55:00,58.67,58.67,58.56,58.58,9100.0,38.3618,38.3618,38.2898,38.3029,9100.0
2010-06-09 13:00:00,58.57,58.59,58.43,58.43,23800.0,38.2964,38.3095,38.2048,38.2048,23800.0
2010-06-09 13:05:00,58.44,58.58,58.43,58.54,16300.0,38.2114,38.3029,38.2048,38.2768,16300.0
2010-06-09 13:10:00,58.54,58.62,58.54,58.57,16700.0,38.2768,38.3291,38.2768,38.2964,16700.0
2010-06-09 13:15:00,58.58,58.77,58.57,58.75,48100.0,38.3029,38.4272,38.2964,38.4141,48100.0
2010-06-09 13:20:00,58.75,58.8,58.71,58.75,36500.0,38.4141,38.4468,38.3879,38.4141,36500.0
2010-06-09 13:25:00,58.74,58.78,58.61,58.61,37100.0,38.4075,38.4337,38.3225,38.3225,37100.0
2010-06-09 13:30:00,58.62,58.66,58.48,58.52,53300.0,38.3291,38.3552,38.2375,38.2637,53300.0
2010-06-09 13:35:00,58.52,58.59,58.52,58.56,48200.0,38.2637,38.3095,38.2637,38.2898,48200.0
2010-06-09 13:40:00,58.54,58.71,58.49,58.7,58900.0,38.2768,38.3879,38.2441,38.3814,58900.0
2010-06-09 13:45:00,58.7,58.79,58.64,58.67,40300.0,38.3814,38.4402,38.3421,38.3618,40300.0
2010-06-09 13:50:00,58.66,58.79,58.66,58.7,31600.0,38.3552,38.4402,38.3552,38.3814,31600.0
2010-06-09 13:55:00,58.73,58.78,58.68,58.77,36200.0,38.401,38.4337,38.3683,38.4272,36200.0
2010-06-09 14:00:00,58.79,58.86,58.63,58.64,42400.0,38.4402,38.486,38.3356,38.3421,42400.0
2010-06-09 14:05:00,58.65,58.68,58.52,58.59,27400.0,38.3487,38.3683,38.2637,38.3095,27400.0
2010-06-09 14:10:00,58.58,58.77,58.57,58.77,27000.0,38.3029,38.4272,38.2964,38.4272,27000.0
2010-06-09 14:15:00,58.77,58.84,58.61,58.71,38400.0,38.4272,38.4729,38.3225,38.3879,38400.0
2010-06-09 14:20:00,58.7,58.7,58.56,58.67,33900.0,38.3814,38.3814,38.2898,38.3618,33900.0
2010-06-09 14:25:00,58.65,58.97,58.61,58.96,32000.0,38.3487,38.5579,38.3225,38.5514,32000.0
2010-06-09 14:30:00,58.96,58.99,58.81,58.81,27400.0,38.5514,38.571,38.4533,38.4533,27400.0
2010-06-09 14:35:00,58.82,58.99,58.82,58.98,42900.0,38.4598,38.571,38.4598,38.5645,42900.0
2010-06-09 14:40:00,58.98,59.01,58.88,58.94,32100.0,38.5645,38.5841,38.4991,38.5383,32100.0
2010-06-09 14:45:00,58.93,59.01,58.63,58.63,78300.0,38.5318,38.5841,38.3356,38.3356,78300.0
2010-06-09 14:50:00,58.64,58.69,58.56,58.56,72300.0,38.3421,38.3748,38.2898,38.2898,72300.0
2010-06-09 14:55:00,58.6,58.62,58.33,58.35,73700.0,38.316,38.3291,38.1395,38.1525,73700.0
2010-06-09 15:00:00,58.35,58.43,58.29,58.34,34900.0,38.1525,38.2048,38.1133,38.146,34900.0
2010-06-09 15:05:00,58.34,58.48,58.27,58.4,25100.0,38.146,38.2375,38.1002,38.1852,25100.0
2010-06-09 15:10:00,58.4,58.41,58.17,58.23,51300.0,38.1852,38.1918,38.0348,38.0741,51300.0
2010-06-09 15:15:00,58.24,58.3,58.03,58.03,44900.0,38.0806,38.1198,37.9433,37.9433,44900.0
2010-06-09 15:20:00,58.04,58.14,57.92,58.14,99300.0,37.9498,38.0152,37.8714,38.0152,99300.0
2010-06-09 15:25:00,58.14,58.29,58.12,58.25,50800.0,38.0152,38.1133,38.0021,38.0871,50800.0
2010-06-09 15:30:00,58.26,58.29,58.08,58.08,63800.0,38.0937,38.1133,37.976,37.976,63800.0
2010-06-09 15:35:00,58.06,58.17,57.92,57.99,85700.0,37.9629,38.0348,37.8714,37.9171,85700.0
2010-06-09 15:40:00,57.99,58.09,57.92,57.96,84100.0,37.9171,37.9825,37.8714,37.8975,84100.0
2010-06-09 15:45:00,57.97,58.05,57.8,57.89,169700.0,37.9041,37.9564,37.7929,37.8518,169700.0
2010-06-09 15:50:00,57.88,57.93,57.75,57.92,139400.0,37.8452,37.8779,37.7602,37.8714,139400.0
2010-06-09 15:55:00,57.91,58.34,57.76,58.03,468500.0,37.8648,38.146,37.7668,37.9433,468500.0
2010-06-10 09:30:00,58.2,59.21,58.2,59.12,109300.0,38.0545,38.7148,38.0545,38.656,109300.0
2010-06-10 09:35:00,59.11,59.25,58.91,59.08,36500.0,38.6495,38.741,38.5187,38.6298,36500.0
2010-06-10 09:40:00,59.05,59.49,59.05,59.4,52900.0,38.6102,38.8979,38.6102,38.8391,52900.0
2010-06-10 09:45:00,59.36,59.57,59.15,59.2,55100.0,38.8129,38.9502,38.6756,38.7083,55100.0
2010-06-10 09:50:00,59.2,59.5,59.09,59.27,65700.0,38.7083,38.9045,38.6364,38.7541,65700.0
2010-06-10 09:55:00,59.27,59.36,59.15,59.26,38300.0,38.7541,38.8129,38.6756,38.7475,38300.0
2010-06-10 10:00:00,59.25,59.45,59.11,59.17,35600.0,38.741,38.8718,38.6495,38.6887,35600.0
2010-06-10 10:05:00,59.19,59.32,59.15,59.27,36600.0,38.7018,38.7868,38.6756,38.7541,36600.0
2010-06-10 10:10:00,59.25,59.3,59.02,59.24,39700.0,38.741,38.7737,38.5906,38.7345,39700.0
2010-06-10 10:15:00,59.25,59.3,59.12,59.13,29000.0,38.741,38.7737,38.656,38.6625,29000.0
2010-06-10 10:20:00,59.12,59.22,59.04,59.18,33700.0,38.656,38.7214,38.6037,38.6952,33700.0
2010-06-10 10:25:00,59.18,59.24,59.07,59.21,31600.0,38.6952,38.7345,38.6233,38.7148,31600.0
2010-06-10 10:30:00,59.22,59.35,59.2,59.34,24600.0,38.7214,38.8064,38.7083,38.7998,24600.0
2010-06-10 10:35:00,59.34,59.34,59.09,59.18,33600.0,38.7998,38.7998,38.6364,38.6952,33600.0
2010-06-10 10:40:00,59.16,59.26,59.09,59.25,23800.0,38.6822,38.7475,38.6364,38.741,23800.0
2010-06-10 10:45:00,59.24,59.29,59.12,59.29,34500.0,38.7345,38.7672,38.656,38.7672,34500.0
2010-06-10 10:50:00,59.28,59.43,59.21,59.38,33100.0,38.7606,38.8587,38.7148,38.826,33100.0
2010-06-10 10:55:00,59.37,59.42,59.27,59.33,51100.0,38.8195,38.8522,38.7541,38.7933,51100.0
2010-06-10 11:00:00,59.34,59.64,59.29,59.61,48200.0,38.7998,38.996,38.7672,38.9764,48200.0
2010-06-10 11:05:00,59.62,59.69,59.57,59.59,21500.0,38.9829,39.0287,38.9502,38.9633,21500.0
2010-06-10 11:10:00,59.58,59.78,59.58,59.72,33500.0,38.9568,39.0875,38.9568,39.0483,33500.0
2010-06-10 11:15:00,59.72,59.77,59.69,59.71,13900.0,39.0483,39.081,39.0287,39.0418,13900.0
2010-06-10 11:20:00,59.72,59.76,59.66,59.73,15300.0,39.0483,39.0745,39.0091,39.0549,15300.0
2010-06-10 11:25:00,59.7,59.75,59.6,59.63,20300.0,39.0352,39.0679,38.9699,38.9895,20300.0
2010-06-10 11:30:00,59.63,59.69,59.54,59.54,23800.0,38.9895,39.0287,38.9306,38.9306,23800.0
2010-06-10 11:35:00,59.55,59.63,59.5,59.63,38600.0,38.9372,38.9895,38.9045,38.9895,38600.0
2010-06-10 11:40:00,59.63,59.63,59.49,59.51,16400.0,38.9895,38.9895,38.8979,38.911,16400.0
2010-06-10 11:45:00,59.53,59.55,59.42,59.42,32500.0,38.9241,38.9372,38.8522,38.8522,32500.0
2010-06-10 11:50:00,59.43,59.55,59.43,59.49,44700.0,38.8587,38.9372,38.8587,38.8979,44700.0
2010-06-10 11:55:00,59.52,59.52,59.42,59.45,29200.0,38.9175,38.9175,38.8522,38.8718,29200.0
2010-06-10 12:00:00,59.45,59.5,59.23,59.24,23500.0,38.8718,38.9045,38.7279,38.7345,23500.0
2010-06-10 12:05:00,59.24,59.24,59.03,59.12,41300.0,38.7345,38.7345,38.5972,38.656,41300.0
2010-06-10 12:10:00,59.13,59.17,59.07,59.17,12700.0,38.6625,38.6887,38.6233,38.6887,12700.0
2010-06-10 12:15:00,59.17,59.34,59.17,59.24,14500.0,38.6887,38.7998,38.6887,38.7345,14500.0
2010-06-10 12:20:00,59.25,59.42,59.25,59.38,24400.0,38.741,38.8522,38.741,38.826,24400.0
2010-06-10 12:25:00,59.39,59.52,59.39,59.51,22700.0,38.8325,38.9175,38.8325,38.911,22700.0
2010-06-10 12:30:00,59.5,59.6,59.39,59.39,21400.0,38.9045,38.9699,38.8325,38.8325,21400.0
2010-06-10 12:35:00,59.38,59.42,59.17,59.26,26900.0,38.826,38.8522,38.6887,38.7475,26900.0
2010-06-10 12:40:00,59.26,59.27,59.01,59.01,22600.0,38.7475,38.7541,38.5841,38.5841,22600.0
2010-06-10 12:45:00,59.01,59.14,58.96,59.03,27000.0,38.5841,38.6691,38.5514,38.5972,27000.0
2010-06-10 12:50:00,59.04,59.35,59.03,59.33,19300.0,38.6037,38.8064,38.5972,38.7933,19300.0
2010-06-10 12:55:00,59.34,59.38,59.2,59.37,15900.0,38.7998,38.826,38.7083,38.8195,15900.0
2010-06-10 13:00:00,59.36,59.36,59.18,59.19,13800.0,38.8129,38.8129,38.6952,38.7018,13800.0
2010-06-10 13:05:00,59.18,59.31,59.18,59.3,30200.0,38.6952,38.7802,38.6952,38.7737,30200.0
2010-06-10 13:10:00,59.3,59.52,59.29,59.49,16400.0,38.7737,38.9175,38.7672,38.8979,16400.0
2010-06-10 13:15:00,59.49,59.49,59.3,59.4,14600.0,38.8979,38.8979,38.7737,38.8391,14600.0
2010-06-10 13:20:00,59.4,59.5,59.4,59.48,13700.0,38.8391,38.9045,38.8391,38.8914,13700.0
2010-06-10 13:25:00,59.5,59.64,59.47,59.62,38900.0,38.9045,38.996,38.8849,38.9829,38900.0
2010-06-10 13:30:00,59.61,59.74,59.61,59.7,20000.0,38.9764,39.0614,38.9764,39.0352,20000.0
2010-06-10 13:35:00,59.68,59.75,59.64,59.75,15600.0,39.0222,39.0679,38.996,39.0679,15600.0
2010-06-10 13:40:00,59.76,59.77,59.71,59.73,28700.0,39.0745,39.081,39.0418,39.0549,28700.0
2010-06-10 13:45:00,59.73,59.85,59.72,59.83,29900.0,39.0549,39.1333,39.0483,39.1202,29900.0
2010-06-10 13:50:00,59.83,59.87,59.71,59.8,26000.0,39.1202,39.1464,39.0418,39.1006,26000.0
2010-06-10 13:55:00,59.79,59.83,59.67,59.8,36700.0,39.0941,39.1202,39.0156,39.1006,36700.0
2010-06-10 14:00:00,59.78,59.85,59.7,59.77,25800.0,39.0875,39.1333,39.0352,39.081,25800.0
2010-06-10 14:05:00,59.76,59.79,59.66,59.69,31400.0,39.0745,39.0941,39.0091,39.0287,31400.0
2010-06-10 14:10:00,59.7,59.77,59.68,59.73,23100.0,39.0352,39.081,39.0222,39.0549,23100.0
2010-06-10 14:15:00,59.73,59.96,59.72,59.91,36100.0,39.0549,39.2052,39.0483,39.1725,36100.0
2010-06-10 14:20:00,59.92,59.99,59.89,59.96,38600.0,39.1791,39.2249,39.1595,39.2052,38600.0
2010-06-10 14:25:00,59.95,60.03,59.9,59.92,27200.0,39.1987,39.251,39.166,39.1791,27200.0
2010-06-10 14:30:00,59.92,60.03,59.92,60.0,28200.0,39.1791,39.251,39.1791,39.2314,28200.0
2010-06-10 14:35:00,60.0,60.2,59.98,60.09,44700.0,39.2314,39.3622,39.2183,39.2902,44700.0
2010-06-10 14:40:00,60.09,60.32,60.07,60.31,47400.0,39.2902,39.4406,39.2772,39.4341,47400.0
2010-06-10 14:45:00,60.32,60.32,60.15,60.27,27800.0,39.4406,39.4406,39.3295,39.4079,27800.0
2010-06-10 14:50:00,60.28,60.31,60.22,60.22,37300.0,39.4145,39.4341,39.3752,39.3752,37300.0
2010-06-10 14:55:00,60.22,60.23,60.09,60.12,51300.0,39.3752,39.3818,39.2902,39.3099,51300.0
2010-06-10 15:00:00,60.12,60.2,60.02,60.05,35500.0,39.3099,39.3622,39.2445,39.2641,35500.0
2010-06-10 15:05:00,60.05,60.22,60.04,60.2,59800.0,39.2641,39.3752,39.2575,39.3622,59800.0
2010-06-10 15:10:00,60.2,60.22,60.06,60.07,44700.0,39.3622,39.3752,39.2706,39.2772,44700.0
2010-06-10 15:15:00,60.08,60.33,60.05,60.29,75200.0,39.2837,39.4472,39.2641,39.421,75200.0
2010-06-10 15:20:00,60.29,60.46,60.27,60.37,50600.0,39.421,39.5322,39.4079,39.4733,50600.0
2010-06-10 15:25:00,60.36,60.38,60.3,60.33,29800.0,39.4668,39.4799,39.4276,39.4472,29800.0
2010-06-10 15:30:00,60.32,60.45,60.26,60.33,69600.0,39.4406,39.5256,39.4014,39.4472,69600.0
2010-06-10 15:35:00,60.33,60.33,60.15,60.15,72400.0,39.4472,39.4472,39.3295,39.3295,72400.0
2010-06-10 15:40:00,60.15,60.42,60.13,60.4,89200.0,39.3295,39.506,39.3164,39.4929,89200.0
2010-06-10 15:45:00,60.4,60.46,60.32,60.42,176600.0,39.4929,39.5322,39.4406,39.506,176600.0
2010-06-10 15:50:00,60.42,60.66,60.42,60.6,225000.0,39.506,39.6629,39.506,39.6237,225000.0
2010-06-10 15:55:00,60.6,60.73,60.58,60.6,485100.0,39.6237,39.7087,39.6106,39.6237,485100.0
2010-06-11 09:30:00,59.67,60.46,59.63,60.28,59900.0,39.0156,39.5322,38.9895,39.4145,59900.0
2010-06-11 09:35:00,60.28,60.47,60.15,60.36,53400.0,39.4145,39.5387,39.3295,39.4668,53400.0
2010-06-11 09:40:00,60.39,60.49,60.26,60.45,66900.0,39.4864,39.5518,39.4014,39.5256,66900.0
2010-06-11 09:45:00,60.44,60.53,60.39,60.49,47400.0,39.5191,39.5779,39.4864,39.5518,47400.0
2010-06-11 09:50:00,60.5,60.64,60.46,60.54,39400.0,39.5583,39.6499,39.5322,39.5845,39400.0
2010-06-11 09:55:00,60.59,60.74,60.52,60.7,74100.0,39.6172,39.7152,39.5714,39.6891,74100.0
2010-06-11 10:00:00,60.66,60.74,60.49,60.72,44300.0,39.6629,39.7152,39.5518,39.7022,44300.0
2010-06-11 10:05:00,60.72,60.96,60.66,60.85,73300.0,39.7022,39.8591,39.6629,39.7872,73300.0
2010-06-11 10:10:00,60.84,60.93,60.55,60.55,49300.0,39.7806,39.8395,39.591,39.591,49300.0
2010-06-11 10:15:00,60.56,60.65,60.44,60.52,46700.0,39.5976,39.6564,39.5191,39.5714,46700.0
2010-06-11 10:20:00,60.5,60.65,60.49,60.57,33700.0,39.5583,39.6564,39.5518,39.6041,33700.0
2010-06-11 10:25:00,60.57,60.59,60.43,60.52,44100.0,39.6041,39.6172,39.5126,39.5714,44100.0
2010-06-11 10:30:00,60.53,60.67,60.43,60.5,42700.0,39.5779,39.6695,39.5126,39.5583,42700.0
2010-06-11 10:35:00,60.46,60.48,60.3,60.31,63500.0,39.5322,39.5452,39.4276,39.4341,63500.0
2010-06-11 10:40:00,60.32,60.44,60.26,60.27,42500.0,39.4406,39.5191,39.4014,39.4079,42500.0
2010-06-11 10:45:00,60.27,60.32,60.21,60.29,44500.0,39.4079,39.4406,39.3687,39.421,44500.0
2010-06-11 10:50:00,60.29,60.32,60.01,60.04,54400.0,39.421,39.4406,39.2379,39.2575,54400.0
2010-06-11 10:55:00,60.04,60.06,59.87,59.9,63500.0,39.2575,39.2706,39.1464,39.166,63500.0
2010-06-11 11:00:00,59.91,60.0,59.88,59.95,26900.0,39.1725,39.2314,39.1529,39.1987,26900.0
2010-06-11 11:05:00,59.95,59.96,59.88,59.94,36000.0,39.1987,39.2052,39.1529,39.1922,36000.0
2010-06-11 11:10:00,59.93,60.01,59.86,59.92,38700.0,39.1856,39.2379,39.1399,39.1791,38700.0
2010-06-11 11:15:00,59.94,59.96,59.76,59.93,37700.0,39.1922,39.2052,39.0745,39.1856,37700.0
2010-06-11 11:20:00,59.93,60.07,59.9,60.04,28000.0,39.1856,39.2772,39.166,39.2575,28000.0
2010-06-11 11:25:00,60.03,60.22,60.01,60.15,27000.0,39.251,39.3752,39.2379,39.3295,27000.0
2010-06-11 11:30:00,60.15,60.32,60.15,60.31,19300.0,39.3295,39.4406,39.3295,39.4341,19300.0
2010-06-11 11:35:00,60.31,60.34,60.18,60.2,21100.0,39.4341,39.4537,39.3491,39.3622,21100.0
2010-06-11 11:40:00,60.18,60.18,60.11,60.14,25400.0,39.3491,39.3491,39.3033,39.3229,25400.0
2010-06-11 11:45:00,60.13,60.28,60.13,60.22,25900.0,39.3164,39.4145,39.3164,39.3752,25900.0
2010-06-11 11:50:00,60.22,60.3,60.22,60.28,25400.0,39.3752,39.4276,39.3752,39.4145,25400.0
2010-06-11 11:55:00,60.28,60.28,60.2,60.21,34200.0,39.4145,39.4145,39.3622,39.3687,34200.0
2010-06-11 12:00:00,60.21,60.22,60.09,60.09,31500.0,39.3687,39.3752,39.2902,39.2902,31500.0
2010-06-11 12:05:00,60.08,60.14,60.06,60.13,19200.0,39.2837,39.3229,39.2706,39.3164,19200.0
2010-06-11 12:10:00,60.13,60.16,60.04,60.08,29800.0,39.3164,39.336,39.2575,39.2837,29800.0
2010-06-11 12:15:00,60.08,60.11,60.05,60.08,19700.0,39.2837,39.3033,39.2641,39.2837,19700.0
2010-06-11 12:20:00,60.07,60.08,59.99,59.99,13200.0,39.2772,39.2837,39.2249,39.2249,13200.0
2010-06-11 12:25:00,59.98,60.03,59.93,60.03,16000.0,39.2183,39.251,39.1856,39.251,16000.0
2010-06-11 12:30:00,60.04,60.1,59.95,60.1,17900.0,39.2575,39.2968,39.1987,39.2968,17900.0
2010-06-11 12:35:00,60.1,60.14,60.06,60.06,22000.0,39.2968,39.3229,39.2706,39.2706,22000.0
2010-06-11 12:40:00,60.07,60.17,60.05,60.1,47300.0,39.2772,39.3425,39.2641,39.2968,47300.0
2010-06-11 12:45:00,60.1,60.16,60.07,60.13,19600.0,39.2968,39.336,39.2772,39.3164,19600.0
2010-06-11 12:50:00,60.13,60.13,60.08,60.1,17100.0,39.3164,39.3164,39.2837,39.2968,17100.0
2010-06-11 12:55:00,60.1,60.14,60.04,60.09,26100.0,39.2968,39.3229,39.2575,39.2902,26100.0
2010-06-11 13:00:00,60.09,60.19,60.09,60.17,18100.0,39.2902,39.3556,39.2902,39.3425,18100.0
2010-06-11 13:05:00,60.18,60.23,60.14,60.16,51900.0,39.3491,39.3818,39.3229,39.336,51900.0
2010-06-11 13:10:00,60.16,60.21,60.14,60.14,22400.0,39.336,39.3687,39.3229,39.3229,22400.0
2010-06-11 13:15:00,60.15,60.21,60.15,60.2,16100.0,39.3295,39.3687,39.3295,39.3622,16100.0
2010-06-11 13:20:00,60.19,60.22,60.16,60.16,33000.0,39.3556,39.3752,39.336,39.336,33000.0
2010-06-11 13:25:00,60.15,60.2,60.13,60.15,23200.0,39.3295,39.3622,39.3164,39.3295,23200.0
2010-06-11 13:30:00,60.15,60.23,60.15,60.16,26200.0,39.3295,39.3818,39.3295,39.336,26200.0
2010-06-11 13:35:00,60.16,60.18,60.1,60.15,46200.0,39.336,39.3491,39.2968,39.3295,46200.0
2010-06-11 13:40:00,60.16,60.21,60.11,60.19,42600.0,39.336,39.3687,39.3033,39.3556,42600.0
2010-06-11 13:45:00,60.2,60.21,60.14,60.14,38000.0,39.3622,39.3687,39.3229,39.3229,38000.0
2010-06-11 13:50:00,60.14,60.16,60.05,60.15,32500.0,39.3229,39.336,39.2641,39.3295,32500.0
2010-06-11 13:55:00,60.15,60.24,60.14,60.17,27300.0,39.3295,39.3883,39.3229,39.3425,27300.0
2010-06-11 14:00:00,60.17,60.29,60.14,60.26,32800.0,39.3425,39.421,39.3229,39.4014,32800.0
2010-06-11 14:05:00,60.25,60.34,60.23,60.27,27000.0,39.3949,39.4537,39.3818,39.4079,27000.0
2010-06-11 14:10:00,60.27,60.34,60.2,60.24,34000.0,39.4079,39.4537,39.3622,39.3883,34000.0
2010-06-11 14:15:00,60.23,60.29,60.13,60.15,33100.0,39.3818,39.421,39.3164,39.3295,33100.0
2010-06-11 14:20:00,60.16,60.24,60.14,60.21,41800.0,39.336,39.3883,39.3229,39.3687,41800.0
2010-06-11 14:25:00,60.2,60.23,60.13,60.21,42000.0,39.3622,39.3818,39.3164,39.3687,42000.0
2010-06-11 14:30:00,60.22,60.32,60.21,60.32,25500.0,39.3752,39.4406,39.3687,39.4406,25500.0
2010-06-11 14:35:00,60.32,60.39,60.31,60.32,37400.0,39.4406,39.4864,39.4341,39.4406,37400.0
2010-06-11 14:40:00,60.32,60.47,60.31,60.47,23800.0,39.4406,39.5387,39.4341,39.5387,23800.0
2010-06-11 14:45:00,60.48,60.64,60.47,60.6,48200.0,39.5452,39.6499,39.5387,39.6237,48200.0
2010-06-11 14:50:00,60.6,60.71,60.59,60.64,34400.0,39.6237,39.6956,39.6172,39.6499,34400.0
2010-06-11 14:55:00,60.64,60.65,60.49,60.5,50400.0,39.6499,39.6564,39.5518,39.5583,50400.0
2010-06-11 15:00:00,60.52,60.57,60.49,60.52,61100.0,39.5714,39.6041,39.5518,39.5714,61100.0
2010-06-11 15:05:00,60.52,60.53,60.41,60.48,39500.0,39.5714,39.5779,39.4995,39.5452,39500.0
2010-06-11 15:10:00,60.48,60.51,60.43,60.49,41100.0,39.5452,39.5649,39.5126,39.5518,41100.0
2010-06-11 15:15:00,60.49,60.57,60.49,60.55,40700.0,39.5518,39.6041,39.5518,39.591,40700.0
2010-06-11 15:20:00,60.56,60.6,60.49,60.6,51600.0,39.5976,39.6237,39.5518,39.6237,51600.0
2010-06-11 15:25:00,60.59,60.85,60.57,60.75,92000.0,39.6172,39.7872,39.6041,39.7218,92000.0
2010-06-11 15:30:00,60.74,60.89,60.7,60.87,64400.0,39.7152,39.8133,39.6891,39.8002,64400.0
2010-06-11 15:35:00,60.87,61.01,60.86,61.01,72500.0,39.8002,39.8918,39.7937,39.8918,72500.0
2010-06-11 15:40:00,61.01,61.13,61.01,61.11,107100.0,39.8918,39.9703,39.8918,39.9572,107100.0
2010-06-11 15:45:00,61.12,61.3,61.12,61.24,148000.0,39.9637,40.0814,39.9637,40.0422,148000.0
2010-06-11 15:50:00,61.24,61.25,61.11,61.23,144700.0,40.0422,40.0487,39.9572,40.0356,144700.0
2010-06-11 15:55:00,61.23,61.33,61.2,61.26,202300.0,40.0356,40.101,40.016,40.0553,202300.0
2010-06-14 09:30:00,61.67,61.69,60.75,60.75,102000.0,40.3233,40.3364,39.7218,39.7218,102000.0
2010-06-14 09:35:00,60.79,60.79,60.37,60.41,63600.0,39.7479,39.7479,39.4733,39.4995,63600.0
2010-06-14 09:40:00,60.42,60.69,60.36,60.55,67000.0,39.506,39.6826,39.4668,39.591,67000.0
2010-06-14 09:45:00,60.55,60.59,60.43,60.56,39300.0,39.591,39.6172,39.5126,39.5976,39300.0
2010-06-14 09:50:00,60.56,60.6,60.3,60.3,51600.0,39.5976,39.6237,39.4276,39.4276,51600.0
2010-06-14 09:55:00,60.3,60.68,60.28,60.67,47400.0,39.4276,39.676,39.4145,39.6695,47400.0
2010-06-14 10:00:00,60.67,60.67,60.42,60.45,53000.0,39.6695,39.6695,39.506,39.5256,53000.0
2010-06-14 10:05:00,60.41,60.49,60.33,60.36,29000.0,39.4995,39.5518,39.4472,39.4668,29000.0
2010-06-14 10:10:00,60.36,60.44,60.29,60.3,48400.0,39.4668,39.5191,39.421,39.4276,48400.0
2010-06-14 10:15:00,60.29,60.38,60.2,60.33,54100.0,39.421,39.4799,39.3622,39.4472,54100.0
2010-06-14 10:20:00,60.34,60.42,60.25,60.28,38500.0,39.4537,39.506,39.3949,39.4145,38500.0
2010-06-14 10:25:00,60.29,60.32,60.24,60.26,49100.0,39.421,39.4406,39.3883,39.4014,49100.0
2010-06-14 10:30:00,60.27,60.3,60.17,60.19,46500.0,39.4079,39.4276,39.3425,39.3556,46500.0
2010-06-14 10:35:00,60.19,60.23,60.17,60.2,36300.0,39.3556,39.3818,39.3425,39.3622,36300.0
2010-06-14 10:40:00,60.2,60.28,60.17,60.18,33800.0,39.3622,39.4145,39.3425,39.3491,33800.0
2010-06-14 10:45:00,60.17,60.31,60.17,60.3,40000.0,39.3425,39.4341,39.3425,39.4276,40000.0
2010-06-14 10:50:00,60.3,60.45,60.29,60.37,60200.0,39.4276,39.5256,39.421,39.4733,60200.0
2010-06-14 10:55:00,60.38,60.62,60.38,60.59,43900.0,39.4799,39.6368,39.4799,39.6172,43900.0
2010-06-14 11:00:00,60.59,60.63,60.53,60.6,39400.0,39.6172,39.6433,39.5779,39.6237,39400.0
2010-06-14 11:05:00,60.6,60.85,60.6,60.84,57100.0,39.6237,39.7872,39.6237,39.7806,57100.0
2010-06-14 11:10:00,60.84,60.98,60.83,60.87,52600.0,39.7806,39.8722,39.7741,39.8002,52600.0
2010-06-14 11:15:00,60.88,60.94,60.77,60.94,31100.0,39.8068,39.846,39.7349,39.846,31100.0
2010-06-14 11:20:00,60.96,61.14,60.96,61.06,91100.0,39.8591,39.9768,39.8591,39.9245,91100.0
2010-06-14 11:25:00,61.05,61.2,61.02,61.15,64100.0,39.9179,40.016,39.8983,39.9833,64100.0
2010-06-14 11:30:00,61.15,61.24,61.13,61.21,33500.0,39.9833,40.0422,39.9703,40.0226,33500.0
2010-06-14 11:35:00,61.22,61.22,61.12,61.15,28900.0,40.0291,40.0291,39.9637,39.9833,28900.0
2010-06-14 11:40:00,61.15,61.18,61.07,61.15,22000.0,39.9833,40.0029,39.931,39.9833,22000.0
2010-06-14 11:45:00,61.13,61.17,61.1,61.13,31000.0,39.9703,39.9964,39.9506,39.9703,31000.0
2010-06-14 11:50:00,61.13,61.22,61.12,61.13,35000.0,39.9703,40.0291,39.9637,39.9703,35000.0
2010-06-14 11:55:00,61.13,61.23,61.1,61.2,47200.0,39.9703,40.0356,39.9506,40.016,47200.0
2010-06-14 12:00:00,61.2,61.36,61.19,61.32,40500.0,40.016,40.1206,40.0095,40.0945,40500.0
2010-06-14 12:05:00,61.31,61.43,61.31,61.38,34100.0,40.0879,40.1664,40.0879,40.1337,34100.0
2010-06-14 12:10:00,61.39,61.45,61.37,61.45,33600.0,40.1403,40.1795,40.1272,40.1795,33600.0
2010-06-14 12:15:00,61.44,61.44,61.23,61.23,29300.0,40.1729,40.1729,40.0356,40.0356,29300.0
2010-06-14 12:20:00,61.23,61.37,61.22,61.35,27000.0,40.0356,40.1272,40.0291,40.1141,27000.0
2010-06-14 12:25:00,61.34,61.35,61.23,61.29,20300.0,40.1076,40.1141,40.0356,40.0749,20300.0
2010-06-14 12:30:00,61.3,61.33,61.25,61.27,27600.0,40.0814,40.101,40.0487,40.0618,27600.0
2010-06-14 12:35:00,61.26,61.28,61.18,61.18,23600.0,40.0553,40.0683,40.0029,40.0029,23600.0
2010-06-14 12:40:00,61.19,61.23,61.12,61.18,17300.0,40.0095,40.0356,39.9637,40.0029,17300.0
2010-06-14 12:45:00,61.18,61.18,61.02,61.03,38600.0,40.0029,40.0029,39.8983,39.9049,38600.0
2010-06-14 12:50:00,61.03,61.03,60.9,60.94,33100.0,39.9049,39.9049,39.8199,39.846,33100.0
2010-06-14 12:55:00,60.94,60.94,60.73,60.73,30700.0,39.846,39.846,39.7087,39.7087,30700.0
2010-06-14 13:00:00,60.73,60.85,60.73,60.84,23900.0,39.7087,39.7872,39.7087,39.7806,23900.0
2010-06-14 13:05:00,60.84,60.86,60.61,60.77,88500.0,39.7806,39.7937,39.6302,39.7349,88500.0
2010-06-14 13:10:00,60.76,60.84,60.62,60.79,26300.0,39.7283,39.7806,39.6368,39.7479,26300.0
2010-06-14 13:15:00,60.79,60.85,60.74,60.81,22000.0,39.7479,39.7872,39.7152,39.761,22000.0
2010-06-14 13:20:00,60.81,60.87,60.77,60.86,23800.0,39.761,39.8002,39.7349,39.7937,23800.0
2010-06-14 13:25:00,60.85,60.87,60.75,60.78,11900.0,39.7872,39.8002,39.7218,39.7414,11900.0
2010-06-14 13:30:00,60.79,60.82,60.78,60.82,11200.0,39.7479,39.7676,39.7414,39.7676,11200.0
2010-06-14 13:35:00,60.82,60.92,60.8,60.85,29800.0,39.7676,39.8329,39.7545,39.7872,29800.0
2010-06-14 13:40:00,60.86,60.88,60.81,60.81,8600.0,39.7937,39.8068,39.761,39.761,8600.0
2010-06-14 13:45:00,60.8,60.85,60.69,60.69,19400.0,39.7545,39.7872,39.6826,39.6826,19400.0
2010-06-14 13:50:00,60.69,60.71,60.56,60.58,44100.0,39.6826,39.6956,39.5976,39.6106,44100.0
2010-06-14 13:55:00,60.59,60.61,60.42,60.43,76600.0,39.6172,39.6302,39.506,39.5126,76600.0
2010-06-14 14:00:00,60.43,60.52,60.4,60.43,45600.0,39.5126,39.5714,39.4929,39.5126,45600.0
2010-06-14 14:05:00,60.42,60.48,60.32,60.44,30000.0,39.506,39.5452,39.4406,39.5191,30000.0
2010-06-14 14:10:00,60.45,60.49,60.41,60.42,39300.0,39.5256,39.5518,39.4995,39.506,39300.0
2010-06-14 14:15:00,60.42,60.44,60.2,60.25,55900.0,39.506,39.5191,39.3622,39.3949,55900.0
2010-06-14 14:20:00,60.26,60.47,60.26,60.47,42900.0,39.4014,39.5387,39.4014,39.5387,42900.0
2010-06-14 14:25:00,60.47,60.54,60.44,60.53,26400.0,39.5387,39.5845,39.5191,39.5779,26400.0
2010-06-14 14:30:00,60.53,60.53,60.31,60.4,43800.0,39.5779,39.5779,39.4341,39.4929,43800.0
2010-06-14 14:35:00,60.4,60.47,60.36,60.43,54700.0,39.4929,39.5387,39.4668,39.5126,54700.0
2010-06-14 14:40:00,60.42,60.5,60.35,60.5,42400.0,39.506,39.5583,39.4602,39.5583,42400.0
2010-06-14 14:45:00,60.49,60.58,60.47,60.55,33600.0,39.5518,39.6106,39.5387,39.591,33600.0
2010-06-14 14:50:00,60.54,60.67,60.52,60.66,25600.0,39.5845,39.6695,39.5714,39.6629,25600.0
2010-06-14 14:55:00,60.65,60.73,60.62,60.72,24900.0,39.6564,39.7087,39.6368,39.7022,24900.0
2010-06-14 15:00:00,60.72,60.76,60.55,60.55,29000.0,39.7022,39.7283,39.591,39.591,29000.0
2010-06-14 15:05:00,60.56,60.69,60.52,60.68,39100.0,39.5976,39.6826,39.5714,39.676,39100.0
2010-06-14 15:10:00,60.67,60.7,60.64,60.65,23200.0,39.6695,39.6891,39.6499,39.6564,23200.0
2010-06-14 15:15:00,60.65,60.84,60.63,60.74,39100.0,39.6564,39.7806,39.6433,39.7152,39100.0
2010-06-14 15:20:00,60.73,60.75,60.52,60.57,31100.0,39.7087,39.7218,39.5714,39.6041,31100.0
2010-06-14 15:25:00,60.56,60.62,60.44,60.59,38500.0,39.5976,39.6368,39.5191,39.6172,38500.0
2010-06-14 15:30:00,60.6,60.61,60.37,60.39,53300.0,39.6237,39.6302,39.4733,39.4864,53300.0
2010-06-14 15:35:00,60.39,60.4,60.19,60.26,56600.0,39.4864,39.4929,39.3556,39.4014,56600.0
2010-06-14 15:40:00,60.26,60.3,60.12,60.27,56300.0,39.4014,39.4276,39.3099,39.4079,56300.0
2010-06-14 15:45:00,60.27,60.46,60.27,60.4,109700.0,39.4079,39.5322,39.4079,39.4929,109700.0
2010-06-14 15:50:00,60.38,60.41,60.23,60.28,76500.0,39.4799,39.4995,39.3818,39.4145,76500.0
2010-06-14 15:55:00,60.28,60.34,60.12,60.2,225700.0,39.4145,39.4537,39.3099,39.3622,225700.0
2010-06-15 09:30:00,60.84,60.84,60.31,60.7,58100.0,39.7806,39.7806,39.4341,39.6891,58100.0
2010-06-15 09:35:00,60.66,60.72,60.47,60.53,70300.0,39.6629,39.7022,39.5387,39.5779,70300.0
2010-06-15 09:40:00,60.54,60.62,60.2,60.47,66400.0,39.5845,39.6368,39.3622,39.5387,66400.0
2010-06-15 09:45:00,60.47,60.56,60.41,60.49,55200.0,39.5387,39.5976,39.4995,39.5518,55200.0
2010-06-15 09:50:00,60.49,60.71,60.49,60.65,61000.0,39.5518,39.6956,39.5518,39.6564,61000.0
2010-06-15 09:55:00,60.65,60.67,60.46,60.47,43900.0,39.6564,39.6695,39.5322,39.5387,43900.0
2010-06-15 10:00:00,60.47,60.53,60.34,60.4,43700.0,39.5387,39.5779,39.4537,39.4929,43700.0
2010-06-15 10:05:00,60.4,60.54,60.4,60.5,70800.0,39.4929,39.5845,39.4929,39.5583,70800.0
2010-06-15 10:10:00,60.49,60.53,60.44,60.45,52500.0,39.5518,39.5779,39.5191,39.5256,52500.0
2010-06-15 10:15:00,60.45,60.51,60.31,60.37,59500.0,39.5256,39.5649,39.4341,39.4733,59500.0
2010-06-15 10:20:00,60.38,60.4,60.33,60.39,35900.0,39.4799,39.4929,39.4472,39.4864,35900.0
2010-06-15 10:25:00,60.4,60.53,60.38,60.52,61900.0,39.4929,39.5779,39.4799,39.5714,61900.0
2010-06-15 10:30:00,60.53,60.59,60.4,60.46,38500.0,39.5779,39.6172,39.4929,39.5322,38500.0
2010-06-15 10:35:00,60.44,60.57,60.44,60.52,54900.0,39.5191,39.6041,39.5191,39.5714,54900.0
2010-06-15 10:40:00,60.53,60.57,60.49,60.54,41800.0,39.5779,39.6041,39.5518,39.5845,41800.0
2010-06-15 10:45:00,60.54,60.64,60.54,60.62,48400.0,39.5845,39.6499,39.5845,39.6368,48400.0
2010-06-15 10:50:00,60.61,60.81,60.56,60.74,45300.0,39.6302,39.761,39.5976,39.7152,45300.0
2010-06-15 10:55:00,60.74,60.83,60.74,60.8,29900.0,39.7152,39.7741,39.7152,39.7545,29900.0
2010-06-15 11:00:00,60.79,60.84,60.76,60.76,21200.0,39.7479,39.7806,39.7283,39.7283,21200.0
2010-06-15 11:05:00,60.77,60.87,60.75,60.86,27900.0,39.7349,39.8002,39.7218,39.7937,27900.0
2010-06-15 11:10:00,60.86,60.95,60.85,60.91,85500.0,39.7937,39.8526,39.7872,39.8264,85500.0
2010-06-15 11:15:00,60.93,60.97,60.9,60.91,29500.0,39.8395,39.8656,39.8199,39.8264,29500.0
2010-06-15 11:20:00,60.93,60.96,60.87,60.95,39000.0,39.8395,39.8591,39.8002,39.8526,39000.0
2010-06-15 11:25:00,60.95,61.01,60.95,61.0,38200.0,39.8526,39.8918,39.8526,39.8853,38200.0
2010-06-15 11:30:00,61.01,61.01,60.93,60.95,26500.0,39.8918,39.8918,39.8395,39.8526,26500.0
2010-06-15 11:35:00,60.92,60.99,60.91,60.96,19600.0,39.8329,39.8787,39.8264,39.8591,19600.0
2010-06-15 11:40:00,60.97,61.05,60.97,61.03,31700.0,39.8656,39.9179,39.8656,39.9049,31700.0
2010-06-15 11:45:00,61.03,61.04,60.98,60.98,19100.0,39.9049,39.9114,39.8722,39.8722,19100.0
2010-06-15 11:50:00,60.98,61.17,60.98,61.12,27100.0,39.8722,39.9964,39.8722,39.9637,27100.0
2010-06-15 11:55:00,61.13,61.17,61.11,61.17,28700.0,39.9703,39.9964,39.9572,39.9964,28700.0
2010-06-15 12:00:00,61.18,61.21,61.18,61.19,25800.0,40.0029,40.0226,40.0029,40.0095,25800.0
2010-06-15 12:05:00,61.2,61.31,61.2,61.31,24900.0,40.016,40.0879,40.016,40.0879,24900.0
2010-06-15 12:10:00,61.31,61.31,61.25,61.28,26500.0,40.0879,40.0879,40.0487,40.0683,26500.0
2010-06-15 12:15:00,61.27,61.29,61.22,61.25,20600.0,40.0618,40.0749,40.0291,40.0487,20600.0
2010-06-15 12:20:00,61.25,61.29,61.16,61.16,26900.0,40.0487,40.0749,39.9899,39.9899,26900.0
2010-06-15 12:25:00,61.17,61.18,61.11,61.13,23600.0,39.9964,40.0029,39.9572,39.9703,23600.0
2010-06-15 12:30:00,61.13,61.15,61.02,61.04,33000.0,39.9703,39.9833,39.8983,39.9114,33000.0
2010-06-15 12:35:00,61.03,61.03,60.94,60.96,27700.0,39.9049,39.9049,39.846,39.8591,27700.0
2010-06-15 12:40:00,60.95,60.97,60.84,60.87,33800.0,39.8526,39.8656,39.7806,39.8002,33800.0
2010-06-15 12:45:00,60.87,60.88,60.82,60.82,26400.0,39.8002,39.8068,39.7676,39.7676,26400.0
2010-06-15 12:50:00,60.83,60.91,60.83,60.91,9500.0,39.7741,39.8264,39.7741,39.8264,9500.0
2010-06-15 12:55:00,60.92,61.12,60.92,61.11,29400.0,39.8329,39.9637,39.8329,39.9572,29400.0
2010-06-15 13:00:00,61.11,61.17,61.11,61.17,30400.0,39.9572,39.9964,39.9572,39.9964,30400.0
2010-06-15 13:05:00,61.17,61.17,61.05,61.05,28900.0,39.9964,39.9964,39.9179,39.9179,28900.0
2010-06-15 13:10:00,61.05,61.3,61.03,61.3,33500.0,39.9179,40.0814,39.9049,40.0814,33500.0
2010-06-15 13:15:00,61.31,61.39,61.31,61.36,37000.0,40.0879,40.1403,40.0879,40.1206,37000.0
2010-06-15 13:20:00,61.35,61.37,61.26,61.27,12400.0,40.1141,40.1272,40.0553,40.0618,12400.0
2010-06-15 13:25:00,61.27,61.27,61.21,61.24,8600.0,40.0618,40.0618,40.0226,40.0422,8600.0
2010-06-15 13:30:00,61.22,61.27,61.21,61.26,13400.0,40.0291,40.0618,40.0226,40.0553,13400.0
2010-06-15 13:35:00,61.27,61.4,61.26,61.33,27100.0,40.0618,40.1468,40.0553,40.101,27100.0
2010-06-15 13:40:00,61.33,61.36,61.31,61.35,15600.0,40.101,40.1206,40.0879,40.1141,15600.0
2010-06-15 13:45:00,61.34,61.48,61.33,61.46,44700.0,40.1076,40.1991,40.101,40.186,44700.0
2010-06-15 13:50:00,61.47,61.56,61.47,61.56,45600.0,40.1926,40.2514,40.1926,40.2514,45600.0
2010-06-15 13:55:00,61.55,61.67,61.54,61.64,41200.0,40.2449,40.3233,40.2383,40.3037,41200.0
2010-06-15 14:00:00,61.64,61.83,61.64,61.83,60900.0,40.3037,40.428,40.3037,40.428,60900.0
2010-06-15 14:05:00,61.84,61.84,61.68,61.76,66800.0,40.4345,40.4345,40.3299,40.3822,66800.0
2010-06-15 14:10:00,61.77,61.77,61.66,61.69,24000.0,40.3887,40.3887,40.3168,40.3364,24000.0
2010-06-15 14:15:00,61.69,61.83,61.69,61.83,39400.0,40.3364,40.428,40.3364,40.428,39400.0
2010-06-15 14:20:00,61.84,61.92,61.83,61.83,95100.0,40.4345,40.4868,40.428,40.428,95100.0
2010-06-15 14:25:00,61.84,61.87,61.83,61.84,16100.0,40.4345,40.4541,40.428,40.4345,16100.0
2010-06-15 14:30:00,61.84,61.84,61.72,61.72,26700.0,40.4345,40.4345,40.356,40.356,26700.0
2010-06-15 14:35:00,61.71,61.75,61.65,61.67,64700.0,40.3495,40.3756,40.3103,40.3233,64700.0
2010-06-15 14:40:00,61.68,61.7,61.47,61.54,88800.0,40.3299,40.343,40.1926,40.2383,88800.0
2010-06-15 14:45:00,61.55,61.62,61.5,61.62,27000.0,40.2449,40.2906,40.2122,40.2906,27000.0
2010-06-15 14:50:00,61.59,61.69,61.59,61.62,25200.0,40.271,40.3364,40.271,40.2906,25200.0
2010-06-15 14:55:00,61.63,61.64,61.58,61.59,11900.0,40.2972,40.3037,40.2645,40.271,11900.0
2010-06-15 15:00:00,61.6,61.64,61.51,61.54,30100.0,40.2776,40.3037,40.2187,40.2383,30100.0
2010-06-15 15:05:00,61.53,61.62,61.53,61.58,31900.0,40.2318,40.2906,40.2318,40.2645,31900.0
2010-06-15 15:10:00,61.59,61.61,61.5,61.56,29000.0,40.271,40.2841,40.2122,40.2514,29000.0
2010-06-15 15:15:00,61.57,61.7,61.55,61.66,89500.0,40.2579,40.343,40.2449,40.3168,89500.0
2010-06-15 15:20:00,61.65,61.82,61.65,61.81,46700.0,40.3103,40.4214,40.3103,40.4149,46700.0
2010-06-15 15:25:00,61.81,61.83,61.76,61.8,41500.0,40.4149,40.428,40.3822,40.4083,41500.0
2010-06-15 15:30:00,61.79,61.82,61.63,61.64,54100.0,40.4018,40.4214,40.2972,40.3037,54100.0
2010-06-15 15:35:00,61.65,61.86,61.65,61.8,131400.0,40.3103,40.4476,40.3103,40.4083,131400.0
2010-06-15 15:40:00,61.81,61.83,61.73,61.73,102200.0,40.4149,40.428,40.3626,40.3626,102200.0
2010-06-15 15:45:00,61.74,61.9,61.72,61.9,122600.0,40.3691,40.4737,40.356,40.4737,122600.0
2010-06-15 15:50:00,61.9,62.0,61.9,62.0,238700.0,40.4737,40.5391,40.4737,40.5391,238700.0
2010-06-15 15:55:00,62.0,62.01,61.88,61.96,390900.0,40.5391,40.5456,40.4606,40.513,390900.0
2010-06-16 09:30:00,61.51,61.81,61.46,61.74,74900.0,40.2187,40.4149,40.186,40.3691,74900.0
2010-06-16 09:35:00,61.76,62.19,61.52,62.05,95700.0,40.3822,40.6633,40.2253,40.5718,95700.0
2010-06-16 09:40:00,62.05,62.32,62.04,62.3,109600.0,40.5718,40.7483,40.5653,40.7353,109600.0
2010-06-16 09:45:00,62.29,62.42,62.18,62.4,80300.0,40.7287,40.8137,40.6568,40.8007,80300.0
2010-06-16 09:50:00,62.39,62.39,61.98,62.11,42400.0,40.7941,40.7941,40.526,40.611,42400.0
2010-06-16 09:55:00,62.13,62.41,62.04,62.4,42300.0,40.6241,40.8072,40.5653,40.8007,42300.0
2010-06-16 10:00:00,62.41,62.57,62.39,62.5,111900.0,40.8072,40.9118,40.7941,40.866,111900.0
2010-06-16 10:05:00,62.51,62.51,62.29,62.32,92200.0,40.8726,40.8726,40.7287,40.7483,92200.0
2010-06-16 10:10:00,62.34,62.54,62.28,62.5,70300.0,40.7614,40.8922,40.7222,40.866,70300.0
2010-06-16 10:15:00,62.49,62.53,62.38,62.44,39800.0,40.8595,40.8857,40.7876,40.8268,39800.0
2010-06-16 10:20:00,62.44,62.44,62.06,62.17,55800.0,40.8268,40.8268,40.5783,40.6503,55800.0
2010-06-16 10:25:00,62.19,62.24,62.11,62.15,32400.0,40.6633,40.696,40.611,40.6372,32400.0
2010-06-16 10:30:00,62.15,62.16,61.75,61.92,107800.0,40.6372,40.6437,40.3756,40.4868,107800.0
2010-06-16 10:35:00,61.91,62.13,61.85,62.06,48700.0,40.4803,40.6241,40.441,40.5783,48700.0
2010-06-16 10:40:00,62.05,62.19,62.04,62.18,23300.0,40.5718,40.6633,40.5653,40.6568,23300.0
2010-06-16 10:45:00,62.17,62.22,62.11,62.11,39600.0,40.6503,40.683,40.611,40.611,39600.0
2010-06-16 10:50:00,62.1,62.13,61.96,61.99,19000.0,40.6045,40.6241,40.513,40.5326,19000.0
2010-06-16 10:55:00,61.96,62.23,61.96,62.19,21600.0,40.513,40.6895,40.513,40.6633,21600.0
2010-06-16 11:00:00,62.2,62.24,62.09,62.19,31500.0,40.6699,40.696,40.598,40.6633,31500.0
2010-06-16 11:05:00,62.18,62.22,62.13,62.17,55000.0,40.6568,40.683,40.6241,40.6503,55000.0
2010-06-16 11:10:00,62.18,62.21,62.11,62.21,17400.0,40.6568,40.6764,40.611,40.6764,17400.0
2010-06-16 11:15:00,62.2,62.31,62.18,62.31,17900.0,40.6699,40.7418,40.6568,40.7418,17900.0
2010-06-16 11:20:00,62.3,62.37,62.22,62.33,24600.0,40.7353,40.781,40.683,40.7549,24600.0
2010-06-16 11:25:00,62.34,62.44,62.3,62.31,33200.0,40.7614,40.8268,40.7353,40.7418,33200.0
2010-06-16 11:30:00,62.32,62.37,62.28,62.29,41400.0,40.7483,40.781,40.7222,40.7287,41400.0
2010-06-16 11:35:00,62.31,62.41,62.31,62.4,14100.0,40.7418,40.8072,40.7418,40.8007,14100.0
2010-06-16 11:40:00,62.39,62.45,62.31,62.35,22700.0,40.7941,40.8333,40.7418,40.768,22700.0
2010-06-16 11:45:00,62.36,62.41,62.23,62.23,14800.0,40.7745,40.8072,40.6895,40.6895,14800.0
2010-06-16 11:50:00,62.25,62.35,62.2,62.29,17900.0,40.7026,40.768,40.6699,40.7287,17900.0
2010-06-16 11:55:00,62.3,62.33,62.24,62.3,20900.0,40.7353,40.7549,40.696,40.7353,20900.0
2010-06-16 12:00:00,62.3,62.6,62.28,62.54,30500.0,40.7353,40.9314,40.7222,40.8922,30500.0
2010-06-16 12:05:00,62.53,62.54,62.45,62.53,27000.0,40.8857,40.8922,40.8333,40.8857,27000.0
2010-06-16 12:10:00,62.5,62.59,62.5,62.55,36300.0,40.866,40.9249,40.866,40.8987,36300.0
2010-06-16 12:15:00,62.56,62.58,62.51,62.53,50400.0,40.9053,40.9183,40.8726,40.8857,50400.0
2010-06-16 12:20:00,62.54,62.67,62.52,62.66,35100.0,40.8922,40.9772,40.8791,40.9707,35100.0
2010-06-16 12:25:00,62.65,62.76,62.61,62.69,40800.0,40.9641,41.036,40.938,40.9903,40800.0
2010-06-16 12:30:00,62.7,62.74,62.61,62.65,42600.0,40.9968,41.023,40.938,40.9641,42600.0
2010-06-16 12:35:00,62.64,62.72,62.64,62.64,33600.0,40.9576,41.0099,40.9576,40.9576,33600.0
2010-06-16 12:40:00,62.64,62.65,62.54,62.62,24400.0,40.9576,40.9641,40.8922,40.9445,24400.0
2010-06-16 12:45:00,62.62,62.62,62.49,62.49,20400.0,40.9445,40.9445,40.8595,40.8595,20400.0
2010-06-16 12:50:00,62.51,62.53,62.39,62.53,22800.0,40.8726,40.8857,40.7941,40.8857,22800.0
2010-06-16 12:55:00,62.51,62.53,62.48,62.51,20900.0,40.8726,40.8857,40.853,40.8726,20900.0
2010-06-16 13:00:00,62.51,62.61,62.47,62.59,20800.0,40.8726,40.938,40.8464,40.9249,20800.0
2010-06-16 13:05:00,62.59,62.62,62.52,62.52,18000.0,40.9249,40.9445,40.8791,40.8791,18000.0
2010-06-16 13:10:00,62.51,62.55,62.47,62.48,13700.0,40.8726,40.8987,40.8464,40.853,13700.0
2010-06-16 13:15:00,62.47,62.54,62.45,62.47,26600.0,40.8464,40.8922,40.8333,40.8464,26600.0
2010-06-16 13:20:00,62.47,62.65,62.47,62.62,15100.0,40.8464,40.9641,40.8464,40.9445,15100.0
2010-06-16 13:25:00,62.64,62.68,62.59,62.65,31700.0,40.9576,40.9837,40.9249,40.9641,31700.0
2010-06-16 13:30:00,62.63,62.66,62.58,62.61,33300.0,40.951,40.9707,40.9183,40.938,33300.0
2010-06-16 13:35:00,62.62,62.74,62.6,62.7,29400.0,40.9445,41.023,40.9314,40.9968,29400.0
2010-06-16 13:40:00,62.69,62.7,62.59,62.62,19200.0,40.9903,40.9968,40.9249,40.9445,19200.0
2010-06-16 13:45:00,62.61,62.68,62.57,62.67,13800.0,40.938,40.9837,40.9118,40.9772,13800.0
2010-06-16 13:50:00,62.67,62.75,62.62,62.69,34200.0,40.9772,41.0295,40.9445,40.9903,34200.0
2010-06-16 13:55:00,62.67,62.74,62.67,62.74,21000.0,40.9772,41.023,40.9772,41.023,21000.0
2010-06-16 14:00:00,62.73,62.83,62.72,62.81,32400.0,41.0164,41.0818,41.0099,41.0687,32400.0
2010-06-16 14:05:00,62.81,62.81,62.75,62.81,32900.0,41.0687,41.0687,41.0295,41.0687,32900.0
2010-06-16 14:10:00,62.81,62.83,62.64,62.66,31300.0,41.0687,41.0818,40.9576,40.9707,31300.0
2010-06-16 14:15:00,62.66,62.73,62.65,62.73,15300.0,40.9707,41.0164,40.9641,41.0164,15300.0
2010-06-16 14:20:00,62.73,62.77,62.68,62.69,21300.0,41.0164,41.0426,40.9837,40.9903,21300.0
2010-06-16 14:25:00,62.7,62.7,62.61,62.64,32700.0,40.9968,40.9968,40.938,40.9576,32700.0
2010-06-16 14:30:00,62.64,62.75,62.63,62.66,35000.0,40.9576,41.0295,40.951,40.9707,35000.0
2010-06-16 14:35:00,62.65,62.65,62.48,62.49,21900.0,40.9641,40.9641,40.853,40.8595,21900.0
2010-06-16 14:40:00,62.48,62.55,62.38,62.54,27700.0,40.853,40.8987,40.7876,40.8922,27700.0
2010-06-16 14:45:00,62.52,62.7,62.46,62.69,21900.0,40.8791,40.9968,40.8399,40.9903,21900.0
2010-06-16 14:50:00,62.67,62.7,62.52,62.64,28700.0,40.9772,40.9968,40.8791,40.9576,28700.0
2010-06-16 14:55:00,62.65,62.68,62.5,62.57,16300.0,40.9641,40.9837,40.866,40.9118,16300.0
2010-06-16 15:00:00,62.56,62.56,62.37,62.39,57900.0,40.9053,40.9053,40.781,40.7941,57900.0
2010-06-16 15:05:00,62.4,62.44,62.32,62.32,39900.0,40.8007,40.8268,40.7483,40.7483,39900.0
2010-06-16 15:10:00,62.32,62.45,62.31,62.44,25100.0,40.7483,40.8333,40.7418,40.8268,25100.0
2010-06-16 15:15:00,62.4,62.42,62.23,62.23,52000.0,40.8007,40.8137,40.6895,40.6895,52000.0
2010-06-16 15:20:00,62.24,62.27,62.02,62.04,55200.0,40.696,40.7156,40.5522,40.5653,55200.0
2010-06-16 15:25:00,62.04,62.22,62.03,62.03,49700.0,40.5653,40.683,40.5587,40.5587,49700.0
2010-06-16 15:30:00,62.02,62.18,61.99,62.17,44500.0,40.5522,40.6568,40.5326,40.6503,44500.0
2010-06-16 15:35:00,62.19,62.27,62.11,62.2,55300.0,40.6633,40.7156,40.611,40.6699,55300.0
2010-06-16 15:40:00,62.2,62.26,62.07,62.18,48500.0,40.6699,40.7091,40.5849,40.6568,48500.0
2010-06-16 15:45:00,62.18,62.38,62.18,62.27,71300.0,40.6568,40.7876,40.6568,40.7156,71300.0
2010-06-16 15:50:00,62.28,62.36,62.22,62.31,107700.0,40.7222,40.7745,40.683,40.7418,107700.0
2010-06-16 15:55:00,62.3,62.42,62.3,62.33,144600.0,40.7353,40.8137,40.7353,40.7549,144600.0
2010-06-17 09:30:00,62.38,62.49,62.07,62.07,41900.0,40.7876,40.8595,40.5849,40.5849,41900.0
2010-06-17 09:35:00,62.1,62.35,62.0,62.05,72200.0,40.6045,40.768,40.5391,40.5718,72200.0
2010-06-17 09:40:00,62.05,62.15,61.91,62.02,51000.0,40.5718,40.6372,40.4803,40.5522,51000.0
2010-06-17 09:45:00,62.03,62.06,61.93,61.99,45300.0,40.5587,40.5783,40.4933,40.5326,45300.0
2010-06-17 09:50:00,61.97,62.04,61.93,61.98,49700.0,40.5195,40.5653,40.4933,40.526,49700.0
2010-06-17 09:55:00,61.99,62.11,61.98,62.02,52800.0,40.5326,40.611,40.526,40.5522,52800.0
2010-06-17 10:00:00,62.02,62.04,61.67,61.91,66300.0,40.5522,40.5653,40.3233,40.4803,66300.0
2010-06-17 10:05:00,61.89,61.93,61.78,61.78,48200.0,40.4672,40.4933,40.3953,40.3953,48200.0
2010-06-17 10:10:00,61.79,61.84,61.64,61.73,39700.0,40.4018,40.4345,40.3037,40.3626,39700.0
2010-06-17 10:15:00,61.75,61.75,61.57,61.63,24700.0,40.3756,40.3756,40.2579,40.2972,24700.0
2010-06-17 10:20:00,61.63,61.77,61.62,61.75,29900.0,40.2972,40.3887,40.2906,40.3756,29900.0
2010-06-17 10:25:00,61.74,61.77,61.54,61.68,36000.0,40.3691,40.3887,40.2383,40.3299,36000.0
2010-06-17 10:30:00,61.68,61.75,61.62,61.67,39100.0,40.3299,40.3756,40.2906,40.3233,39100.0
2010-06-17 10:35:00,61.67,61.71,61.5,61.51,78900.0,40.3233,40.3495,40.2122,40.2187,78900.0
2010-06-17 10:40:00,61.51,61.6,61.5,61.59,49100.0,40.2187,40.2776,40.2122,40.271,49100.0
2010-06-17 10:45:00,61.59,61.74,61.51,61.73,53800.0,40.271,40.3691,40.2187,40.3626,53800.0
2010-06-17 10:50:00,61.72,61.76,61.65,61.67,35100.0,40.356,40.3822,40.3103,40.3233,35100.0
2010-06-17 10:55:00,61.68,61.71,61.57,61.62,30700.0,40.3299,40.3495,40.2579,40.2906,30700.0
2010-06-17 11:00:00,61.63,61.68,61.53,61.62,34200.0,40.2972,40.3299,40.2318,40.2906,34200.0
2010-06-17 11:05:00,61.62,61.71,61.57,61.71,19300.0,40.2906,40.3495,40.2579,40.3495,19300.0
2010-06-17 11:10:00,61.72,61.78,61.72,61.76,17800.0,40.356,40.3953,40.356,40.3822,17800.0
2010-06-17 11:15:00,61.76,61.76,61.62,61.67,14500.0,40.3822,40.3822,40.2906,40.3233,14500.0
2010-06-17 11:20:00,61.66,61.68,61.58,61.59,19400.0,40.3168,40.3299,40.2645,40.271,19400.0
2010-06-17 11:25:00,61.59,61.69,61.56,61.64,40800.0,40.271,40.3364,40.2514,40.3037,40800.0
2010-06-17 11:30:00,61.64,61.75,61.64,61.73,13700.0,40.3037,40.3756,40.3037,40.3626,13700.0
2010-06-17 11:35:00,61.74,61.82,61.73,61.78,19400.0,40.3691,40.4214,40.3626,40.3953,19400.0
2010-06-17 11:40:00,61.78,61.83,61.69,61.7,19200.0,40.3953,40.428,40.3364,40.343,19200.0
2010-06-17 11:45:00,61.7,61.8,61.66,61.75,30700.0,40.343,40.4083,40.3168,40.3756,30700.0
2010-06-17 11:50:00,61.76,61.78,61.69,61.72,21800.0,40.3822,40.3953,40.3364,40.356,21800.0
2010-06-17 11:55:00,61.73,61.78,61.64,61.66,15200.0,40.3626,40.3953,40.3037,40.3168,15200.0
2010-06-17 12:00:00,61.66,61.69,61.52,61.55,21700.0,40.3168,40.3364,40.2253,40.2449,21700.0
2010-06-17 12:05:00,61.55,61.59,61.51,61.52,29300.0,40.2449,40.271,40.2187,40.2253,29300.0
2010-06-17 12:10:00,61.52,61.56,61.5,61.51,54100.0,40.2253,40.2514,40.2122,40.2187,54100.0
2010-06-17 12:15:00,61.51,61.57,61.51,61.54,12300.0,40.2187,40.2579,40.2187,40.2383,12300.0
2010-06-17 12:20:00,61.53,61.64,61.51,61.64,15700.0,40.2318,40.3037,40.2187,40.3037,15700.0
2010-06-17 12:25:00,61.65,61.71,61.39,61.42,55200.0,40.3103,40.3495,40.1403,40.1599,55200.0
2010-06-17 12:30:00,61.44,61.47,61.39,61.46,10600.0,40.1729,40.1926,40.1403,40.186,10600.0
2010-06-17 12:35:00,61.46,61.47,61.44,61.45,9100.0,40.186,40.1926,40.1729,40.1795,9100.0
2010-06-17 12:40:00,61.44,61.48,61.39,61.39,18900.0,40.1729,40.1991,40.1403,40.1403,18900.0
2010-06-17 12:45:00,61.37,61.42,61.31,61.4,14800.0,40.1272,40.1599,40.0879,40.1468,14800.0
2010-06-17 12:50:00,61.41,61.57,61.41,61.57,13800.0,40.1533,40.2579,40.1533,40.2579,13800.0
2010-06-17 12:55:00,61.56,61.69,61.55,61.69,20600.0,40.2514,40.3364,40.2449,40.3364,20600.0
2010-06-17 13:00:00,61.66,61.67,61.56,61.59,17800.0,40.3168,40.3233,40.2514,40.271,17800.0
2010-06-17 13:05:00,61.6,61.64,61.57,61.62,9700.0,40.2776,40.3037,40.2579,40.2906,9700.0
2010-06-17 13:10:00,61.62,61.67,61.59,61.66,14700.0,40.2906,40.3233,40.271,40.3168,14700.0
2010-06-17 13:15:00,61.65,61.81,61.63,61.76,20900.0,40.3103,40.4149,40.2972,40.3822,20900.0
2010-06-17 13:20:00,61.76,61.85,61.76,61.82,13300.0,40.3822,40.441,40.3822,40.4214,13300.0
2010-06-17 13:25:00,61.82,61.82,61.66,61.78,26700.0,40.4214,40.4214,40.3168,40.3953,26700.0
2010-06-17 13:30:00,61.8,61.82,61.69,61.69,14000.0,40.4083,40.4214,40.3364,40.3364,14000.0
2010-06-17 13:35:00,61.68,61.74,61.68,61.72,18200.0,40.3299,40.3691,40.3299,40.356,18200.0
2010-06-17 13:40:00,61.73,61.83,61.72,61.79,14000.0,40.3626,40.428,40.356,40.4018,14000.0
2010-06-17 13:45:00,61.78,61.85,61.76,61.84,12800.0,40.3953,40.441,40.3822,40.4345,12800.0
2010-06-17 13:50:00,61.85,61.92,61.83,61.92,21300.0,40.441,40.4868,40.428,40.4868,21300.0
2010-06-17 13:55:00,61.93,62.06,61.93,62.01,32000.0,40.4933,40.5783,40.4933,40.5456,32000.0
2010-06-17 14:00:00,62.03,62.1,62.01,62.04,15100.0,40.5587,40.6045,40.5456,40.5653,15100.0
2010-06-17 14:05:00,62.03,62.06,61.93,61.93,13300.0,40.5587,40.5783,40.4933,40.4933,13300.0
2010-06-17 14:10:00,61.93,61.96,61.85,61.86,15200.0,40.4933,40.513,40.441,40.4476,15200.0
2010-06-17 14:15:00,61.87,61.93,61.87,61.88,22900.0,40.4541,40.4933,40.4541,40.4606,22900.0
2010-06-17 14:20:00,61.9,61.92,61.72,61.86,94500.0,40.4737,40.4868,40.356,40.4476,94500.0
2010-06-17 14:25:00,61.86,61.86,61.7,61.72,22300.0,40.4476,40.4476,40.343,40.356,22300.0
2010-06-17 14:30:00,61.73,61.82,61.68,61.82,22900.0,40.3626,40.4214,40.3299,40.4214,22900.0
2010-06-17 14:35:00,61.82,61.94,61.8,61.88,17000.0,40.4214,40.4999,40.4083,40.4606,17000.0
2010-06-17 14:40:00,61.88,61.89,61.63,61.66,34100.0,40.4606,40.4672,40.2972,40.3168,34100.0
2010-06-17 14:45:00,61.65,61.76,61.64,61.7,17200.0,40.3103,40.3822,40.3037,40.343,17200.0
2010-06-17 14:50:00,61.69,61.76,61.67,61.69,25300.0,40.3364,40.3822,40.3233,40.3364,25300.0
2010-06-17 14:55:00,61.67,61.71,61.65,61.66,33200.0,40.3233,40.3495,40.3103,40.3168,33200.0
2010-06-17 15:00:00,61.66,61.72,61.52,61.54,29600.0,40.3168,40.356,40.2253,40.2383,29600.0
2010-06-17 15:05:00,61.53,61.64,61.53,61.57,25600.0,40.2318,40.3037,40.2318,40.2579,25600.0
2010-06-17 15:10:00,61.6,61.72,61.48,61.5,30900.0,40.2776,40.356,40.1991,40.2122,30900.0
2010-06-17 15:15:00,61.48,61.58,61.43,61.54,35300.0,40.1991,40.2645,40.1664,40.2383,35300.0
2010-06-17 15:20:00,61.54,61.63,61.5,61.63,27500.0,40.2383,40.2972,40.2122,40.2972,27500.0
2010-06-17 15:25:00,61.62,61.65,61.49,61.56,31600.0,40.2906,40.3103,40.2056,40.2514,31600.0
2010-06-17 15:30:00,61.56,61.8,61.55,61.77,49100.0,40.2514,40.4083,40.2449,40.3887,49100.0
2010-06-17 15:35:00,61.76,61.95,61.76,61.89,62500.0,40.3822,40.5064,40.3822,40.4672,62500.0
2010-06-17 15:40:00,61.89,61.98,61.89,61.93,44700.0,40.4672,40.526,40.4672,40.4933,44700.0
2010-06-17 15:45:00,61.94,62.12,61.94,62.09,85600.0,40.4999,40.6176,40.4999,40.598,85600.0
2010-06-17 15:50:00,62.09,62.23,62.07,62.13,91700.0,40.598,40.6895,40.5849,40.6241,91700.0
2010-06-17 15:55:00,62.12,62.29,62.12,62.15,194200.0,40.6176,40.7287,40.6176,40.6372,194200.0
2010-06-18 09:30:00,62.45,62.57,62.03,62.1,741200.0,40.8333,40.9118,40.5587,40.6045,741200.0
2010-06-18 09:35:00,62.12,62.22,61.93,62.2,38100.0,40.6176,40.683,40.4933,40.6699,38100.0
2010-06-18 09:40:00,62.13,62.47,62.13,62.45,51700.0,40.6241,40.8464,40.6241,40.8333,51700.0
2010-06-18 09:45:00,62.45,62.53,62.34,62.35,49300.0,40.8333,40.8857,40.7614,40.768,49300.0
2010-06-18 09:50:00,62.37,62.39,62.23,62.31,28500.0,40.781,40.7941,40.6895,40.7418,28500.0
2010-06-18 09:55:00,62.3,62.34,62.17,62.17,75500.0,40.7353,40.7614,40.6503,40.6503,75500.0
2010-06-18 10:00:00,62.17,62.25,62.17,62.21,31900.0,40.6503,40.7026,40.6503,40.6764,31900.0
2010-06-18 10:05:00,62.2,62.26,62.15,62.24,48000.0,40.6699,40.7091,40.6372,40.696,48000.0
2010-06-18 10:10:00,62.25,62.37,62.22,62.35,35900.0,40.7026,40.781,40.683,40.768,35900.0
2010-06-18 10:15:00,62.35,62.64,62.28,62.62,46800.0,40.768,40.9576,40.7222,40.9445,46800.0
2010-06-18 10:20:00,62.63,62.71,62.56,62.7,27700.0,40.951,41.0033,40.9053,40.9968,27700.0
2010-06-18 10:25:00,62.7,62.86,62.68,62.82,56500.0,40.9968,41.1014,40.9837,41.0753,56500.0
2010-06-18 10:30:00,62.84,62.95,62.82,62.91,55500.0,41.0883,41.1603,41.0753,41.1341,55500.0
2010-06-18 10:35:00,62.91,62.95,62.81,62.81,33500.0,41.1341,41.1603,41.0687,41.0687,33500.0
2010-06-18 10:40:00,62.81,62.81,62.69,62.75,31200.0,41.0687,41.0687,40.9903,41.0295,31200.0
2010-06-18 10:45:00,62.74,62.82,62.74,62.82,15700.0,41.023,41.0753,41.023,41.0753,15700.0
2010-06-18 10:50:00,62.83,62.85,62.79,62.82,27300.0,41.0818,41.0949,41.0557,41.0753,27300.0
2010-06-18 10:55:00,62.82,62.86,62.78,62.79,30800.0,41.0753,41.1014,41.0491,41.0557,30800.0
2010-06-18 11:00:00,62.8,62.82,62.74,62.81,25000.0,41.0622,41.0753,41.023,41.0687,25000.0
2010-06-18 11:05:00,62.8,62.91,62.8,62.88,38500.0,41.0622,41.1341,41.0622,41.1145,38500.0
2010-06-18 11:10:00,62.89,62.89,62.8,62.82,24500.0,41.121,41.121,41.0622,41.0753,24500.0
2010-06-18 11:15:00,62.83,62.83,62.76,62.8,17900.0,41.0818,41.0818,41.036,41.0622,17900.0
2010-06-18 11:20:00,62.8,62.81,62.72,62.76,18200.0,41.0622,41.0687,41.0099,41.036,18200.0
2010-06-18 11:25:00,62.76,62.76,62.66,62.68,31300.0,41.036,41.036,40.9707,40.9837,31300.0
2010-06-18 11:30:00,62.67,62.68,62.6,62.65,40300.0,40.9772,40.9837,40.9314,40.9641,40300.0
2010-06-18 11:35:00,62.64,62.67,62.54,62.56,41600.0,40.9576,40.9772,40.8922,40.9053,41600.0
2010-06-18 11:40:00,62.57,62.59,62.51,62.57,33900.0,40.9118,40.9249,40.8726,40.9118,33900.0
2010-06-18 11:45:00,62.57,62.57,62.5,62.56,48600.0,40.9118,40.9118,40.866,40.9053,48600.0
2010-06-18 11:50:00,62.55,62.58,62.54,62.55,41400.0,40.8987,40.9183,40.8922,40.8987,41400.0
2010-06-18 11:55:00,62.55,62.57,62.53,62.55,27100.0,40.8987,40.9118,40.8857,40.8987,27100.0
2010-06-18 12:00:00,62.55,62.69,62.55,62.65,28800.0,40.8987,40.9903,40.8987,40.9641,28800.0
2010-06-18 12:05:00,62.64,62.71,62.64,62.65,31100.0,40.9576,41.0033,40.9576,40.9641,31100.0
2010-06-18 12:10:00,62.65,62.67,62.6,62.61,15100.0,40.9641,40.9772,40.9314,40.938,15100.0
2010-06-18 12:15:00,62.62,62.64,62.56,62.59,17800.0,40.9445,40.9576,40.9053,40.9249,17800.0
2010-06-18 12:20:00,62.59,62.6,62.5,62.54,44400.0,40.9249,40.9314,40.866,40.8922,44400.0
2010-06-18 12:25:00,62.54,62.63,62.53,62.57,19000.0,40.8922,40.951,40.8857,40.9118,19000.0
2010-06-18 12:30:00,62.56,62.58,62.49,62.53,17800.0,40.9053,40.9183,40.8595,40.8857,17800.0
2010-06-18 12:35:00,62.53,62.6,62.51,62.58,19700.0,40.8857,40.9314,40.8726,40.9183,19700.0
2010-06-18 12:40:00,62.58,62.62,62.56,62.58,15100.0,40.9183,40.9445,40.9053,40.9183,15100.0
2010-06-18 12:45:00,62.59,62.62,62.57,62.6,14300.0,40.9249,40.9445,40.9118,40.9314,14300.0
2010-06-18 12:50:00,62.61,62.63,62.59,62.6,13700.0,40.938,40.951,40.9249,40.9314,13700.0
2010-06-18 12:55:00,62.61,62.61,62.49,62.51,18300.0,40.938,40.938,40.8595,40.8726,18300.0
2010-06-18 13:00:00,62.51,62.51,62.4,62.42,40200.0,40.8726,40.8726,40.8007,40.8137,40200.0
2010-06-18 13:05:00,62.42,62.48,62.4,62.4,21800.0,40.8137,40.853,40.8007,40.8007,21800.0
2010-06-18 13:10:00,62.41,62.47,62.41,62.45,16800.0,40.8072,40.8464,40.8072,40.8333,16800.0
2010-06-18 13:15:00,62.45,62.48,62.43,62.45,13400.0,40.8333,40.853,40.8203,40.8333,13400.0
2010-06-18 13:20:00,62.44,62.53,62.44,62.51,24300.0,40.8268,40.8857,40.8268,40.8726,24300.0
2010-06-18 13:25:00,62.51,62.53,62.48,62.51,22500.0,40.8726,40.8857,40.853,40.8726,22500.0
2010-06-18 13:30:00,62.51,62.52,62.49,62.51,12600.0,40.8726,40.8791,40.8595,40.8726,12600.0
2010-06-18 13:35:00,62.51,62.57,62.51,62.57,11100.0,40.8726,40.9118,40.8726,40.9118,11100.0
2010-06-18 13:40:00,62.57,62.61,62.56,62.58,17600.0,40.9118,40.938,40.9053,40.9183,17600.0
2010-06-18 13:45:00,62.59,62.6,62.43,62.48,24500.0,40.9249,40.9314,40.8203,40.853,24500.0
2010-06-18 13:50:00,62.48,62.51,62.44,62.49,17400.0,40.853,40.8726,40.8268,40.8595,17400.0
2010-06-18 13:55:00,62.49,62.52,62.47,62.48,19100.0,40.8595,40.8791,40.8464,40.853,19100.0
2010-06-18 14:00:00,62.47,62.51,62.44,62.51,18400.0,40.8464,40.8726,40.8268,40.8726,18400.0
2010-06-18 14:05:00,62.51,62.52,62.48,62.5,28700.0,40.8726,40.8791,40.853,40.866,28700.0
2010-06-18 14:10:00,62.5,62.61,62.49,62.59,25300.0,40.866,40.938,40.8595,40.9249,25300.0
2010-06-18 14:15:00,62.59,62.63,62.56,62.57,21400.0,40.9249,40.951,40.9053,40.9118,21400.0
2010-06-18 14:20:00,62.58,62.6,62.51,62.51,16300.0,40.9183,40.9314,40.8726,40.8726,16300.0
2010-06-18 14:25:00,62.51,62.6,62.5,62.6,27600.0,40.8726,40.9314,40.866,40.9314,27600.0
2010-06-18 14:30:00,62.6,62.6,62.54,62.55,15200.0,40.9314,40.9314,40.8922,40.8987,15200.0
2010-06-18 14:35:00,62.55,62.55,62.47,62.5,29200.0,40.8987,40.8987,40.8464,40.866,29200.0
2010-06-18 14:40:00,62.5,62.51,62.44,62.45,35800.0,40.866,40.8726,40.8268,40.8333,35800.0
2010-06-18 14:45:00,62.44,62.51,62.42,62.44,40600.0,40.8268,40.8726,40.8137,40.8268,40600.0
2010-06-18 14:50:00,62.43,62.49,62.43,62.46,18400.0,40.8203,40.8595,40.8203,40.8399,18400.0
2010-06-18 14:55:00,62.45,62.46,62.43,62.43,22500.0,40.8333,40.8399,40.8203,40.8203,22500.0
2010-06-18 15:00:00,62.43,62.43,62.3,62.3,36100.0,40.8203,40.8203,40.7353,40.7353,36100.0
2010-06-18 15:05:00,62.3,62.36,62.29,62.29,34000.0,40.7353,40.7745,40.7287,40.7287,34000.0
2010-06-18 15:10:00,62.29,62.34,62.25,62.33,49700.0,40.7287,40.7614,40.7026,40.7549,49700.0
2010-06-18 15:15:00,62.32,62.33,62.23,62.24,39100.0,40.7483,40.7549,40.6895,40.696,39100.0
2010-06-18 15:20:00,62.24,62.37,62.24,62.35,50300.0,40.696,40.781,40.696,40.768,50300.0
2010-06-18 15:25:00,62.35,62.42,62.31,62.39,55500.0,40.768,40.8137,40.7418,40.7941,55500.0
2010-06-18 15:30:00,62.38,62.43,62.34,62.36,79400.0,40.7876,40.8203,40.7614,40.7745,79400.0
2010-06-18 15:35:00,62.36,62.46,62.35,62.45,69500.0,40.7745,40.8399,40.768,40.8333,69500.0
2010-06-18 15:40:00,62.45,62.55,62.44,62.54,73700.0,40.8333,40.8987,40.8268,40.8922,73700.0
2010-06-18 15:45:00,62.54,62.64,62.52,62.63,85200.0,40.8922,40.9576,40.8791,40.951,85200.0
2010-06-18 15:50:00,62.63,62.74,62.62,62.71,192000.0,40.951,41.023,40.9445,41.0033,192000.0
2010-06-18 15:55:00,62.71,62.82,62.7,62.76,384800.0,41.0033,41.0753,40.9968,41.036,384800.0
2010-06-21 09:30:00,63.69,63.81,63.18,63.32,57500.0,41.6441,41.7226,41.3107,41.4022,57500.0
2010-06-21 09:35:00,63.28,63.39,63.07,63.13,45200.0,41.376,41.448,41.2387,41.278,45200.0
2010-06-21 09:40:00,63.14,63.4,63.07,63.24,94400.0,41.2845,41.4545,41.2387,41.3499,94400.0
2010-06-21 09:45:00,63.25,63.25,63.06,63.13,61800.0,41.3564,41.3564,41.2322,41.278,61800.0
2010-06-21 09:50:00,63.13,63.24,63.11,63.19,68700.0,41.278,41.3499,41.2649,41.3172,68700.0
2010-06-21 09:55:00,63.19,63.28,63.11,63.11,67900.0,41.3172,41.376,41.2649,41.2649,67900.0
2010-06-21 10:00:00,63.12,63.18,63.1,63.17,38400.0,41.2714,41.3107,41.2583,41.3041,38400.0
2010-06-21 10:05:00,63.18,63.18,63.0,63.01,45800.0,41.3107,41.3107,41.193,41.1995,45800.0
2010-06-21 10:10:00,63.01,63.07,62.99,63.03,38400.0,41.1995,41.2387,41.1864,41.2126,38400.0
2010-06-21 10:15:00,63.03,63.11,63.0,63.0,25200.0,41.2126,41.2649,41.193,41.193,25200.0
2010-06-21 10:20:00,63.0,63.07,62.96,62.97,40800.0,41.193,41.2387,41.1668,41.1733,40800.0
2010-06-21 10:25:00,62.97,62.98,62.91,62.92,35500.0,41.1733,41.1799,41.1341,41.1407,35500.0
2010-06-21 10:30:00,62.93,63.02,62.91,62.98,45800.0,41.1472,41.206,41.1341,41.1799,45800.0
2010-06-21 10:35:00,62.97,63.01,62.93,62.97,32600.0,41.1733,41.1995,41.1472,41.1733,32600.0
2010-06-21 10:40:00,62.96,63.02,62.94,62.96,21400.0,41.1668,41.206,41.1537,41.1668,21400.0
2010-06-21 10:45:00,62.97,63.05,62.97,62.98,22500.0,41.1733,41.2257,41.1733,41.1799,22500.0
2010-06-21 10:50:00,62.98,63.05,62.89,63.04,42800.0,41.1799,41.2257,41.121,41.2191,42800.0
2010-06-21 10:55:00,63.04,63.04,62.96,62.99,27100.0,41.2191,41.2191,41.1668,41.1864,27100.0
2010-06-21 11:00:00,63.0,63.03,62.96,63.02,32900.0,41.193,41.2126,41.1668,41.206,32900.0
2010-06-21 11:05:00,63.04,63.08,62.98,63.0,28600.0,41.2191,41.2453,41.1799,41.193,28600.0
2010-06-21 11:10:00,62.99,63.03,62.98,63.03,15100.0,41.1864,41.2126,41.1799,41.2126,15100.0
2010-06-21 11:15:00,63.04,63.06,63.01,63.05,16600.0,41.2191,41.2322,41.1995,41.2257,16600.0
2010-06-21 11:20:00,63.04,63.09,63.03,63.07,15000.0,41.2191,41.2518,41.2126,41.2387,15000.0
2010-06-21 11:25:00,63.07,63.09,63.0,63.06,25300.0,41.2387,41.2518,41.193,41.2322,25300.0
2010-06-21 11:30:00,63.06,63.15,63.06,63.13,18000.0,41.2322,41.291,41.2322,41.278,18000.0
2010-06-21 11:35:00,63.15,63.16,63.08,63.1,20700.0,41.291,41.2976,41.2453,41.2583,20700.0
2010-06-21 11:40:00,63.1,63.13,63.05,63.1,32300.0,41.2583,41.278,41.2257,41.2583,32300.0
2010-06-21 11:45:00,63.09,63.11,63.04,63.06,38000.0,41.2518,41.2649,41.2191,41.2322,38000.0
2010-06-21 11:50:00,63.06,63.08,62.99,63.04,25500.0,41.2322,41.2453,41.1864,41.2191,25500.0
2010-06-21 11:55:00,63.04,63.08,62.95,62.99,43500.0,41.2191,41.2453,41.1603,41.1864,43500.0
2010-06-21 12:00:00,62.99,63.03,62.95,63.01,19300.0,41.1864,41.2126,41.1603,41.1995,19300.0
2010-06-21 12:05:00,63.01,63.07,62.95,63.05,55400.0,41.1995,41.2387,41.1603,41.2257,55400.0
2010-06-21 12:10:00,63.04,63.07,62.98,62.99,32400.0,41.2191,41.2387,41.1799,41.1864,32400.0
2010-06-21 12:15:00,63.0,63.03,62.97,62.98,18400.0,41.193,41.2126,41.1733,41.1799,18400.0
2010-06-21 12:20:00,62.98,62.99,62.86,62.87,37000.0,41.1799,41.1864,41.1014,41.108,37000.0
2010-06-21 12:25:00,62.86,62.87,62.78,62.81,26500.0,41.1014,41.108,41.0491,41.0687,26500.0
2010-06-21 12:30:00,62.82,62.83,62.77,62.79,19900.0,41.0753,41.0818,41.0426,41.0557,19900.0
2010-06-21 12:35:00,62.79,62.79,62.69,62.73,48300.0,41.0557,41.0557,40.9903,41.0164,48300.0
2010-06-21 12:40:00,62.76,62.79,62.69,62.71,19800.0,41.036,41.0557,40.9903,41.0033,19800.0
2010-06-21 12:45:00,62.72,62.78,62.72,62.76,12300.0,41.0099,41.0491,41.0099,41.036,12300.0
2010-06-21 12:50:00,62.77,62.77,62.59,62.64,28200.0,41.0426,41.0426,40.9249,40.9576,28200.0
2010-06-21 12:55:00,62.65,62.74,62.64,62.73,19000.0,40.9641,41.023,40.9576,41.0164,19000.0
2010-06-21 13:00:00,62.73,62.73,62.67,62.7,32800.0,41.0164,41.0164,40.9772,40.9968,32800.0
2010-06-21 13:05:00,62.7,62.72,62.65,62.71,16900.0,40.9968,41.0099,40.9641,41.0033,16900.0
2010-06-21 13:10:00,62.71,62.8,62.71,62.76,26300.0,41.0033,41.0622,41.0033,41.036,26300.0
2010-06-21 13:15:00,62.76,62.79,62.73,62.75,31900.0,41.036,41.0557,41.0164,41.0295,31900.0
2010-06-21 13:20:00,62.74,62.8,62.74,62.77,15800.0,41.023,41.0622,41.023,41.0426,15800.0
2010-06-21 13:25:00,62.78,62.85,62.78,62.83,15100.0,41.0491,41.0949,41.0491,41.0818,15100.0
2010-06-21 13:30:00,62.83,62.85,62.79,62.85,33400.0,41.0818,41.0949,41.0557,41.0949,33400.0
2010-06-21 13:35:00,62.84,62.84,62.64,62.66,25000.0,41.0883,41.0883,40.9576,40.9707,25000.0
2010-06-21 13:40:00,62.66,62.71,62.61,62.62,18100.0,40.9707,41.0033,40.938,40.9445,18100.0
2010-06-21 13:45:00,62.61,62.64,62.56,62.63,18100.0,40.938,40.9576,40.9053,40.951,18100.0
2010-06-21 13:50:00,62.63,62.66,62.6,62.6,18100.0,40.951,40.9707,40.9314,40.9314,18100.0
2010-06-21 13:55:00,62.6,62.61,62.49,62.5,22300.0,40.9314,40.938,40.8595,40.866,22300.0
2010-06-21 14:00:00,62.51,62.6,62.51,62.53,29600.0,40.8726,40.9314,40.8726,40.8857,29600.0
2010-06-21 14:05:00,62.53,62.56,62.47,62.53,33800.0,40.8857,40.9053,40.8464,40.8857,33800.0
2010-06-21 14:10:00,62.52,62.63,62.52,62.61,16000.0,40.8791,40.951,40.8791,40.938,16000.0
2010-06-21 14:15:00,62.62,62.68,62.62,62.62,28600.0,40.9445,40.9837,40.9445,40.9445,28600.0
2010-06-21 14:20:00,62.62,62.68,62.62,62.67,17400.0,40.9445,40.9837,40.9445,40.9772,17400.0
2010-06-21 14:25:00,62.66,62.66,62.51,62.52,28200.0,40.9707,40.9707,40.8726,40.8791,28200.0
2010-06-21 14:30:00,62.53,62.56,62.49,62.51,22600.0,40.8857,40.9053,40.8595,40.8726,22600.0
2010-06-21 14:35:00,62.5,62.52,62.44,62.44,32800.0,40.866,40.8791,40.8268,40.8268,32800.0
2010-06-21 14:40:00,62.44,62.45,62.35,62.36,32000.0,40.8268,40.8333,40.768,40.7745,32000.0
2010-06-21 14:45:00,62.36,62.37,62.31,62.31,34100.0,40.7745,40.781,40.7418,40.7418,34100.0
2010-06-21 14:50:00,62.31,62.33,62.19,62.22,29900.0,40.7418,40.7549,40.6633,40.683,29900.0
2010-06-21 14:55:00,62.22,62.26,62.13,62.22,34200.0,40.683,40.7091,40.6241,40.683,34200.0
2010-06-21 15:00:00,62.22,62.27,62.13,62.14,32400.0,40.683,40.7156,40.6241,40.6306,32400.0
2010-06-21 15:05:00,62.13,62.16,62.02,62.06,64900.0,40.6241,40.6437,40.5522,40.5783,64900.0
2010-06-21 15:10:00,62.06,62.06,61.82,61.83,68700.0,40.5783,40.5783,40.4214,40.428,68700.0
2010-06-21 15:15:00,61.84,61.91,61.67,61.67,56100.0,40.4345,40.4803,40.3233,40.3233,56100.0
2010-06-21 15:20:00,61.67,61.78,61.63,61.69,78800.0,40.3233,40.3953,40.2972,40.3364,78800.0
2010-06-21 15:25:00,61.68,61.76,61.59,61.65,63200.0,40.3299,40.3822,40.271,40.3103,63200.0
2010-06-21 15:30:00,61.66,61.7,61.56,61.67,109400.0,40.3168,40.343,40.2514,40.3233,109400.0
2010-06-21 15:35:00,61.68,61.81,61.61,61.76,76700.0,40.3299,40.4149,40.2841,40.3822,76700.0
2010-06-21 15:40:00,61.77,61.77,61.53,61.65,90800.0,40.3887,40.3887,40.2318,40.3103,90800.0
2010-06-21 15:45:00,61.64,61.75,61.63,61.7,96400.0,40.3037,40.3756,40.2972,40.343,96400.0
2010-06-21 15:50:00,61.69,61.82,61.68,61.71,151400.0,40.3364,40.4214,40.3299,40.3495,151400.0
2010-06-21 15:55:00,61.71,61.87,61.71,61.83,192900.0,40.3495,40.4541,40.3495,40.428,192900.0
2010-06-22 09:30:00,62.01,62.11,61.7,61.76,95100.0,40.5456,40.611,40.343,40.3822,95100.0
2010-06-22 09:35:00,61.76,62.09,61.44,61.65,46900.0,40.3822,40.598,40.1729,40.3103,46900.0
2010-06-22 09:40:00,61.65,61.92,61.65,61.8,39600.0,40.3103,40.4868,40.3103,40.4083,39600.0
2010-06-22 09:45:00,61.8,61.88,61.63,61.63,69700.0,40.4083,40.4606,40.2972,40.2972,69700.0
2010-06-22 09:50:00,61.62,61.75,61.47,61.49,117600.0,40.2906,40.3756,40.1926,40.2056,117600.0
2010-06-22 09:55:00,61.49,61.5,61.36,61.42,44300.0,40.2056,40.2122,40.1206,40.1599,44300.0
2010-06-22 10:00:00,61.42,61.52,61.33,61.44,119400.0,40.1599,40.2253,40.101,40.1729,119400.0
2010-06-22 10:05:00,61.43,61.57,61.38,61.56,44000.0,40.1664,40.2579,40.1337,40.2514,44000.0
2010-06-22 10:10:00,61.56,61.69,61.52,61.53,46700.0,40.2514,40.3364,40.2253,40.2318,46700.0
2010-06-22 10:15:00,61.53,61.53,61.24,61.3,52100.0,40.2318,40.2318,40.0422,40.0814,52100.0
2010-06-22 10:20:00,61.3,61.36,61.16,61.22,74800.0,40.0814,40.1206,39.9899,40.0291,74800.0
2010-06-22 10:25:00,61.22,61.41,61.22,61.32,28700.0,40.0291,40.1533,40.0291,40.0945,28700.0
2010-06-22 10:30:00,61.33,61.33,61.2,61.22,34300.0,40.101,40.101,40.016,40.0291,34300.0
2010-06-22 10:35:00,61.23,61.28,61.14,61.25,36600.0,40.0356,40.0683,39.9768,40.0487,36600.0
2010-06-22 10:40:00,61.25,61.37,61.24,61.35,37600.0,40.0487,40.1272,40.0422,40.1141,37600.0
2010-06-22 10:45:00,61.37,61.45,61.33,61.38,23900.0,40.1272,40.1795,40.101,40.1337,23900.0
2010-06-22 10:50:00,61.37,61.45,61.35,61.38,43600.0,40.1272,40.1795,40.1141,40.1337,43600.0
2010-06-22 10:55:00,61.38,61.43,61.33,61.4,25400.0,40.1337,40.1664,40.101,40.1468,25400.0
2010-06-22 11:00:00,61.41,61.42,61.33,61.35,29500.0,40.1533,40.1599,40.101,40.1141,29500.0
2010-06-22 11:05:00,61.36,61.45,61.28,61.43,38600.0,40.1206,40.1795,40.0683,40.1664,38600.0
2010-06-22 11:10:00,61.44,61.51,61.4,61.49,57600.0,40.1729,40.2187,40.1468,40.2056,57600.0
2010-06-22 11:15:00,61.49,61.5,61.41,61.44,23200.0,40.2056,40.2122,40.1533,40.1729,23200.0
2010-06-22 11:20:00,61.44,61.48,61.36,61.44,35100.0,40.1729,40.1991,40.1206,40.1729,35100.0
2010-06-22 11:25:00,61.44,61.56,61.37,61.56,31300.0,40.1729,40.2514,40.1272,40.2514,31300.0
2010-06-22 11:30:00,61.57,61.76,61.53,61.71,34500.0,40.2579,40.3822,40.2318,40.3495,34500.0
2010-06-22 11:35:00,61.69,61.9,61.69,61.87,87900.0,40.3364,40.4737,40.3364,40.4541,87900.0
2010-06-22 11:40:00,61.86,61.86,61.73,61.75,20900.0,40.4476,40.4476,40.3626,40.3756,20900.0
2010-06-22 11:45:00,61.74,61.78,61.68,61.76,47800.0,40.3691,40.3953,40.3299,40.3822,47800.0
2010-06-22 11:50:00,61.76,61.85,61.65,61.66,17100.0,40.3822,40.441,40.3103,40.3168,17100.0
2010-06-22 11:55:00,61.67,61.71,61.6,61.65,18500.0,40.3233,40.3495,40.2776,40.3103,18500.0
2010-06-22 12:00:00,61.65,61.76,61.61,61.65,17800.0,40.3103,40.3822,40.2841,40.3103,17800.0
2010-06-22 12:05:00,61.67,61.76,61.66,61.71,10900.0,40.3233,40.3822,40.3168,40.3495,10900.0
2010-06-22 12:10:00,61.71,61.76,61.7,61.7,13000.0,40.3495,40.3822,40.343,40.343,13000.0
2010-06-22 12:15:00,61.69,61.76,61.66,61.71,17600.0,40.3364,40.3822,40.3168,40.3495,17600.0
2010-06-22 12:20:00,61.73,61.79,61.63,61.68,22500.0,40.3626,40.4018,40.2972,40.3299,22500.0
2010-06-22 12:25:00,61.7,61.75,61.56,61.56,17200.0,40.343,40.3756,40.2514,40.2514,17200.0
2010-06-22 12:30:00,61.55,61.6,61.46,61.51,25100.0,40.2449,40.2776,40.186,40.2187,25100.0
2010-06-22 12:35:00,61.5,61.53,61.43,61.51,20600.0,40.2122,40.2318,40.1664,40.2187,20600.0
2010-06-22 12:40:00,61.5,61.53,61.46,61.5,10800.0,40.2122,40.2318,40.186,40.2122,10800.0
2010-06-22 12:45:00,61.5,61.59,61.48,61.58,12700.0,40.2122,40.271,40.1991,40.2645,12700.0
2010-06-22 12:50:00,61.57,61.66,61.53,61.66,13500.0,40.2579,40.3168,40.2318,40.3168,13500.0
2010-06-22 12:55:00,61.66,61.72,61.65,61.72,10800.0,40.3168,40.356,40.3103,40.356,10800.0
2010-06-22 13:00:00,61.72,61.78,61.63,61.75,21200.0,40.356,40.3953,40.2972,40.3756,21200.0
2010-06-22 13:05:00,61.75,61.76,61.73,61.75,9800.0,40.3756,40.3822,40.3626,40.3756,9800.0
2010-06-22 13:10:00,61.74,61.78,61.71,61.72,12500.0,40.3691,40.3953,40.3495,40.356,12500.0
2010-06-22 13:15:00,61.7,61.73,61.67,61.68,9400.0,40.343,40.3626,40.3233,40.3299,9400.0
2010-06-22 13:20:00,61.68,61.7,61.62,61.67,13200.0,40.3299,40.343,40.2906,40.3233,13200.0
2010-06-22 13:25:00,61.68,61.7,61.57,61.6,21300.0,40.3299,40.343,40.2579,40.2776,21300.0
2010-06-22 13:30:00,61.61,61.64,61.54,61.54,15100.0,40.2841,40.3037,40.2383,40.2383,15100.0
2010-06-22 13:35:00,61.55,61.6,61.54,61.6,8600.0,40.2449,40.2776,40.2383,40.2776,8600.0
2010-06-22 13:40:00,61.6,61.71,61.59,61.66,30800.0,40.2776,40.3495,40.271,40.3168,30800.0
2010-06-22 13:45:00,61.68,61.74,61.63,61.74,36200.0,40.3299,40.3691,40.2972,40.3691,36200.0
2010-06-22 13:50:00,61.73,61.76,61.61,61.66,21900.0,40.3626,40.3822,40.2841,40.3168,21900.0
2010-06-22 13:55:00,61.66,61.68,61.6,61.62,10500.0,40.3168,40.3299,40.2776,40.2906,10500.0
2010-06-22 14:00:00,61.6,61.68,61.44,61.47,39100.0,40.2776,40.3299,40.1729,40.1926,39100.0
2010-06-22 14:05:00,61.46,61.52,61.39,61.43,23800.0,40.186,40.2253,40.1403,40.1664,23800.0
2010-06-22 14:10:00,61.44,61.62,61.41,61.6,19900.0,40.1729,40.2906,40.1533,40.2776,19900.0
2010-06-22 14:15:00,61.61,61.67,61.55,61.59,14800.0,40.2841,40.3233,40.2449,40.271,14800.0
2010-06-22 14:20:00,61.57,61.64,61.55,61.58,11100.0,40.2579,40.3037,40.2449,40.2645,11100.0
2010-06-22 14:25:00,61.57,61.6,61.46,61.54,32100.0,40.2579,40.2776,40.186,40.2383,32100.0
2010-06-22 14:30:00,61.54,61.58,61.42,61.51,26300.0,40.2383,40.2645,40.1599,40.2187,26300.0
2010-06-22 14:35:00,61.52,61.61,61.47,61.49,21200.0,40.2253,40.2841,40.1926,40.2056,21200.0
2010-06-22 14:40:00,61.48,61.48,61.25,61.27,48300.0,40.1991,40.1991,40.0487,40.0618,48300.0
2010-06-22 14:45:00,61.26,61.26,61.1,61.11,53200.0,40.0553,40.0553,39.9506,39.9572,53200.0
2010-06-22 14:50:00,61.11,61.21,61.0,61.09,50000.0,39.9572,40.0226,39.8853,39.9441,50000.0
2010-06-22 14:55:00,61.09,61.11,60.96,61.09,56800.0,39.9441,39.9572,39.8591,39.9441,56800.0
2010-06-22 15:00:00,61.09,61.15,61.01,61.04,27900.0,39.9441,39.9833,39.8918,39.9114,27900.0
2010-06-22 15:05:00,61.02,61.5,61.0,61.02,115100.0,39.8983,40.2122,39.8853,39.8983,115100.0
2010-06-22 15:10:00,61.01,61.2,60.96,61.15,33100.0,39.8918,40.016,39.8591,39.9833,33100.0
2010-06-22 15:15:00,61.16,61.21,61.05,61.19,44000.0,39.9899,40.0226,39.9179,40.0095,44000.0
2010-06-22 15:20:00,61.21,61.21,61.01,61.03,52800.0,40.0226,40.0226,39.8918,39.9049,52800.0
2010-06-22 15:25:00,61.05,61.13,60.98,60.99,72200.0,39.9179,39.9703,39.8722,39.8787,72200.0
2010-06-22 15:30:00,60.98,60.98,60.74,60.87,124100.0,39.8722,39.8722,39.7152,39.8002,124100.0
2010-06-22 15:35:00,60.86,60.97,60.8,60.97,61300.0,39.7937,39.8656,39.7545,39.8656,61300.0
2010-06-22 15:40:00,60.96,60.96,60.82,60.83,89700.0,39.8591,39.8591,39.7676,39.7741,89700.0
2010-06-22 15:45:00,60.83,60.93,60.78,60.84,115600.0,39.7741,39.8395,39.7414,39.7806,115600.0
2010-06-22 15:50:00,60.84,60.85,60.64,60.7,149000.0,39.7806,39.7872,39.6499,39.6891,149000.0
2010-06-22 15:55:00,60.7,60.74,60.52,60.56,322100.0,39.6891,39.7152,39.5714,39.5976,322100.0
2010-06-23 09:30:00,60.63,61.09,60.51,61.09,64700.0,39.6433,39.9441,39.5649,39.9441,64700.0
2010-06-23 09:35:00,61.09,61.43,61.01,61.17,56600.0,39.9441,40.1664,39.8918,39.9964,56600.0
2010-06-23 09:40:00,61.16,61.19,60.65,60.74,51400.0,39.9899,40.0095,39.6564,39.7152,51400.0
2010-06-23 09:45:00,60.78,60.87,60.66,60.7,32700.0,39.7414,39.8002,39.6629,39.6891,32700.0
2010-06-23 09:50:00,60.7,61.0,60.61,60.96,53600.0,39.6891,39.8853,39.6302,39.8591,53600.0
2010-06-23 09:55:00,61.0,61.0,60.87,60.99,18500.0,39.8853,39.8853,39.8002,39.8787,18500.0
2010-06-23 10:00:00,60.98,60.99,60.55,60.67,135200.0,39.8722,39.8787,39.591,39.6695,135200.0
2010-06-23 10:05:00,60.66,60.77,60.35,60.44,65800.0,39.6629,39.7349,39.4602,39.5191,65800.0
2010-06-23 10:10:00,60.45,60.67,60.4,60.66,41100.0,39.5256,39.6695,39.4929,39.6629,41100.0
2010-06-23 10:15:00,60.65,60.69,60.58,60.67,61700.0,39.6564,39.6826,39.6106,39.6695,61700.0
2010-06-23 10:20:00,60.66,60.71,60.57,60.62,21100.0,39.6629,39.6956,39.6041,39.6368,21100.0
2010-06-23 10:25:00,60.62,60.63,60.48,60.56,55000.0,39.6368,39.6433,39.5452,39.5976,55000.0
2010-06-23 10:30:00,60.55,60.81,60.55,60.69,24300.0,39.591,39.761,39.591,39.6826,24300.0
2010-06-23 10:35:00,60.69,60.78,60.61,60.71,26700.0,39.6826,39.7414,39.6302,39.6956,26700.0
2010-06-23 10:40:00,60.71,60.73,60.64,60.69,50300.0,39.6956,39.7087,39.6499,39.6826,50300.0
2010-06-23 10:45:00,60.69,60.76,60.66,60.71,93700.0,39.6826,39.7283,39.6629,39.6956,93700.0
2010-06-23 10:50:00,60.71,60.83,60.61,60.66,74900.0,39.6956,39.7741,39.6302,39.6629,74900.0
2010-06-23 10:55:00,60.67,60.72,60.6,60.61,33100.0,39.6695,39.7022,39.6237,39.6302,33100.0
2010-06-23 11:00:00,60.62,60.72,60.62,60.69,27200.0,39.6368,39.7022,39.6368,39.6826,27200.0
2010-06-23 11:05:00,60.69,60.7,60.63,60.66,15900.0,39.6826,39.6891,39.6433,39.6629,15900.0
2010-06-23 11:10:00,60.67,60.69,60.53,60.59,33600.0,39.6695,39.6826,39.5779,39.6172,33600.0
2010-06-23 11:15:00,60.6,60.82,60.6,60.81,38600.0,39.6237,39.7676,39.6237,39.761,38600.0
2010-06-23 11:20:00,60.81,60.84,60.71,60.76,43000.0,39.761,39.7806,39.6956,39.7283,43000.0
2010-06-23 11:25:00,60.76,60.82,60.72,60.73,15300.0,39.7283,39.7676,39.7022,39.7087,15300.0
2010-06-23 11:30:00,60.74,60.75,60.66,60.68,22700.0,39.7152,39.7218,39.6629,39.676,22700.0
2010-06-23 11:35:00,60.67,60.73,60.63,60.7,18700.0,39.6695,39.7087,39.6433,39.6891,18700.0
2010-06-23 11:40:00,60.7,60.72,60.58,60.61,27500.0,39.6891,39.7022,39.6106,39.6302,27500.0
2010-06-23 11:45:00,60.59,60.65,60.48,60.48,37300.0,39.6172,39.6564,39.5452,39.5452,37300.0
2010-06-23 11:50:00,60.48,60.52,60.37,60.41,27500.0,39.5452,39.5714,39.4733,39.4995,27500.0
2010-06-23 11:55:00,60.4,60.49,60.37,60.4,15100.0,39.4929,39.5518,39.4733,39.4929,15100.0
2010-06-23 12:00:00,60.41,60.42,60.28,60.35,21400.0,39.4995,39.506,39.4145,39.4602,21400.0
2010-06-23 12:05:00,60.35,60.46,60.35,60.42,24900.0,39.4602,39.5322,39.4602,39.506,24900.0
2010-06-23 12:10:00,60.43,60.48,60.38,60.38,31800.0,39.5126,39.5452,39.4799,39.4799,31800.0
2010-06-23 12:15:00,60.38,60.44,60.31,60.43,14800.0,39.4799,39.5191,39.4341,39.5126,14800.0
2010-06-23 12:20:00,60.42,60.45,60.35,60.35,22800.0,39.506,39.5256,39.4602,39.4602,22800.0
2010-06-23 12:25:00,60.36,60.44,60.35,60.39,13900.0,39.4668,39.5191,39.4602,39.4864,13900.0
2010-06-23 12:30:00,60.39,60.39,60.33,60.34,11300.0,39.4864,39.4864,39.4472,39.4537,11300.0
2010-06-23 12:35:00,60.35,60.45,60.35,60.38,21900.0,39.4602,39.5256,39.4602,39.4799,21900.0
2010-06-23 12:40:00,60.38,60.48,60.38,60.39,13200.0,39.4799,39.5452,39.4799,39.4864,13200.0
2010-06-23 12:45:00,60.4,60.61,60.4,60.56,26700.0,39.4929,39.6302,39.4929,39.5976,26700.0
2010-06-23 12:50:00,60.55,60.62,60.51,60.52,30800.0,39.591,39.6368,39.5649,39.5714,30800.0
2010-06-23 12:55:00,60.51,60.64,60.48,60.64,54300.0,39.5649,39.6499,39.5452,39.6499,54300.0
2010-06-23 13:00:00,60.62,60.75,60.62,60.69,23600.0,39.6368,39.7218,39.6368,39.6826,23600.0
2010-06-23 13:05:00,60.68,60.68,60.48,60.58,23000.0,39.676,39.676,39.5452,39.6106,23000.0
2010-06-23 13:10:00,60.59,60.62,60.58,60.62,9000.0,39.6172,39.6368,39.6106,39.6368,9000.0
2010-06-23 13:15:00,60.61,60.61,60.5,60.58,20000.0,39.6302,39.6302,39.5583,39.6106,20000.0
2010-06-23 13:20:00,60.58,60.58,60.54,60.57,15900.0,39.6106,39.6106,39.5845,39.6041,15900.0
2010-06-23 13:25:00,60.57,60.64,60.55,60.64,20200.0,39.6041,39.6499,39.591,39.6499,20200.0
2010-06-23 13:30:00,60.63,60.66,60.58,60.63,9900.0,39.6433,39.6629,39.6106,39.6433,9900.0
2010-06-23 13:35:00,60.62,60.63,60.57,60.62,27000.0,39.6368,39.6433,39.6041,39.6368,27000.0
2010-06-23 13:40:00,60.6,60.63,60.6,60.6,10200.0,39.6237,39.6433,39.6237,39.6237,10200.0
2010-06-23 13:45:00,60.59,60.64,60.54,60.64,23800.0,39.6172,39.6499,39.5845,39.6499,23800.0
2010-06-23 13:50:00,60.64,60.72,60.63,60.69,15700.0,39.6499,39.7022,39.6433,39.6826,15700.0
2010-06-23 13:55:00,60.69,60.73,60.67,60.7,24000.0,39.6826,39.7087,39.6695,39.6891,24000.0
2010-06-23 14:00:00,60.71,60.77,60.64,60.76,26900.0,39.6956,39.7349,39.6499,39.7283,26900.0
2010-06-23 14:05:00,60.77,60.8,60.69,60.72,7800.0,39.7349,39.7545,39.6826,39.7022,7800.0
2010-06-23 14:10:00,60.7,60.72,60.64,60.72,10600.0,39.6891,39.7022,39.6499,39.7022,10600.0
2010-06-23 14:15:00,60.69,60.78,60.52,60.56,61000.0,39.6826,39.7414,39.5714,39.5976,61000.0
2010-06-23 14:20:00,60.57,60.68,60.44,60.55,63300.0,39.6041,39.676,39.5191,39.591,63300.0
2010-06-23 14:25:00,60.55,60.76,60.43,60.75,41600.0,39.591,39.7283,39.5126,39.7218,41600.0
2010-06-23 14:30:00,60.76,61.18,60.74,60.98,96000.0,39.7283,40.0029,39.7152,39.8722,96000.0
2010-06-23 14:35:00,60.99,61.02,60.88,60.94,49400.0,39.8787,39.8983,39.8068,39.846,49400.0
2010-06-23 14:40:00,60.96,61.0,60.71,60.72,25200.0,39.8591,39.8853,39.6956,39.7022,25200.0
2010-06-23 14:45:00,60.73,60.85,60.64,60.67,29400.0,39.7087,39.7872,39.6499,39.6695,29400.0
2010-06-23 14:50:00,60.67,60.71,60.52,60.65,28900.0,39.6695,39.6956,39.5714,39.6564,28900.0
2010-06-23 14:55:00,60.68,60.7,60.53,60.65,54100.0,39.676,39.6891,39.5779,39.6564,54100.0
2010-06-23 15:00:00,60.64,60.82,60.59,60.64,33200.0,39.6499,39.7676,39.6172,39.6499,33200.0
2010-06-23 15:05:00,60.63,60.63,60.36,60.4,77300.0,39.6433,39.6433,39.4668,39.4929,77300.0
2010-06-23 15:10:00,60.4,60.66,60.4,60.49,43700.0,39.4929,39.6629,39.4929,39.5518,43700.0
2010-06-23 15:15:00,60.49,60.61,60.42,60.51,35700.0,39.5518,39.6302,39.506,39.5649,35700.0
2010-06-23 15:20:00,60.51,60.56,60.32,60.54,70700.0,39.5649,39.5976,39.4406,39.5845,70700.0
2010-06-23 15:25:00,60.55,60.74,60.51,60.67,38200.0,39.591,39.7152,39.5649,39.6695,38200.0
2010-06-23 15:30:00,60.69,60.69,60.48,60.53,47600.0,39.6826,39.6826,39.5452,39.5779,47600.0
2010-06-23 15:35:00,60.53,60.72,60.49,60.7,49400.0,39.5779,39.7022,39.5518,39.6891,49400.0
2010-06-23 15:40:00,60.7,60.86,60.6,60.81,94000.0,39.6891,39.7937,39.6237,39.761,94000.0
2010-06-23 15:45:00,60.82,60.91,60.73,60.86,82900.0,39.7676,39.8264,39.7087,39.7937,82900.0
2010-06-23 15:50:00,60.85,60.86,60.73,60.83,74500.0,39.7872,39.7937,39.7087,39.7741,74500.0
2010-06-23 15:55:00,60.83,60.84,60.69,60.72,162200.0,39.7741,39.7806,39.6826,39.7022,162200.0
2010-06-24 09:30:00,60.11,60.33,59.94,60.1,75300.0,39.3033,39.4472,39.1922,39.2968,75300.0
2010-06-24 09:35:00,60.11,60.16,59.63,59.66,42300.0,39.3033,39.336,38.9895,39.0091,42300.0
2010-06-24 09:40:00,59.66,59.81,59.56,59.72,68600.0,39.0091,39.1072,38.9437,39.0483,68600.0
2010-06-24 09:45:00,59.72,59.81,59.52,59.57,55000.0,39.0483,39.1072,38.9175,38.9502,55000.0
2010-06-24 09:50:00,59.57,59.58,59.47,59.48,59900.0,38.9502,38.9568,38.8849,38.8914,59900.0
2010-06-24 09:55:00,59.47,59.48,59.23,59.34,93500.0,38.8849,38.8914,38.7279,38.7998,93500.0
2010-06-24 10:00:00,59.34,59.68,59.34,59.64,56400.0,38.7998,39.0222,38.7998,38.996,56400.0
2010-06-24 10:05:00,59.63,59.64,59.41,59.47,61600.0,38.9895,38.996,38.8456,38.8849,61600.0
2010-06-24 10:10:00,59.48,59.5,59.23,59.23,44600.0,38.8914,38.9045,38.7279,38.7279,44600.0
2010-06-24 10:15:00,59.24,59.41,59.2,59.34,49000.0,38.7345,38.8456,38.7083,38.7998,49000.0
2010-06-24 10:20:00,59.35,59.45,59.23,59.28,41900.0,38.8064,38.8718,38.7279,38.7606,41900.0
2010-06-24 10:25:00,59.29,59.36,59.19,59.27,60700.0,38.7672,38.8129,38.7018,38.7541,60700.0
2010-06-24 10:30:00,59.29,59.33,59.13,59.13,54300.0,38.7672,38.7933,38.6625,38.6625,54300.0
2010-06-24 10:35:00,59.15,59.46,59.02,59.46,68700.0,38.6756,38.8783,38.5906,38.8783,68700.0
2010-06-24 10:40:00,59.42,59.6,59.38,59.51,48300.0,38.8522,38.9699,38.826,38.911,48300.0
2010-06-24 10:45:00,59.52,59.57,59.29,59.57,61600.0,38.9175,38.9502,38.7672,38.9502,61600.0
2010-06-24 10:50:00,59.57,59.67,59.36,59.41,33600.0,38.9502,39.0156,38.8129,38.8456,33600.0
2010-06-24 10:55:00,59.4,59.7,59.35,59.69,35000.0,38.8391,39.0352,38.8064,39.0287,35000.0
2010-06-24 11:00:00,59.67,59.67,59.38,59.51,31200.0,39.0156,39.0156,38.826,38.911,31200.0
2010-06-24 11:05:00,59.49,59.61,59.35,59.61,94500.0,38.8979,38.9764,38.8064,38.9764,94500.0
2010-06-24 11:10:00,59.59,59.66,59.55,59.62,58900.0,38.9633,39.0091,38.9372,38.9829,58900.0
2010-06-24 11:15:00,59.61,59.7,59.56,59.65,57000.0,38.9764,39.0352,38.9437,39.0025,57000.0
2010-06-24 11:20:00,59.65,59.65,59.53,59.56,54700.0,39.0025,39.0025,38.9241,38.9437,54700.0
2010-06-24 11:25:00,59.57,59.64,59.42,59.42,69900.0,38.9502,38.996,38.8522,38.8522,69900.0
2010-06-24 11:30:00,59.43,59.45,59.35,59.39,54600.0,38.8587,38.8718,38.8064,38.8325,54600.0
2010-06-24 11:35:00,59.38,59.54,59.36,59.54,25100.0,38.826,38.9306,38.8129,38.9306,25100.0
2010-06-24 11:40:00,59.54,59.69,59.51,59.69,33500.0,38.9306,39.0287,38.911,39.0287,33500.0
2010-06-24 11:45:00,59.69,59.88,59.69,59.88,38300.0,39.0287,39.1529,39.0287,39.1529,38300.0
2010-06-24 11:50:00,59.87,59.89,59.77,59.84,25100.0,39.1464,39.1595,39.081,39.1268,25100.0
2010-06-24 11:55:00,59.84,59.88,59.71,59.81,26900.0,39.1268,39.1529,39.0418,39.1072,26900.0
2010-06-24 12:00:00,59.84,60.08,59.84,60.05,36400.0,39.1268,39.2837,39.1268,39.2641,36400.0
2010-06-24 12:05:00,60.04,60.04,59.9,59.94,19600.0,39.2575,39.2575,39.166,39.1922,19600.0
2010-06-24 12:10:00,59.95,59.95,59.72,59.73,13600.0,39.1987,39.1987,39.0483,39.0549,13600.0
2010-06-24 12:15:00,59.72,59.8,59.65,59.66,21800.0,39.0483,39.1006,39.0025,39.0091,21800.0
2010-06-24 12:20:00,59.65,59.8,59.61,59.73,26500.0,39.0025,39.1006,38.9764,39.0549,26500.0
2010-06-24 12:25:00,59.73,59.75,59.59,59.61,18900.0,39.0549,39.0679,38.9633,38.9764,18900.0
2010-06-24 12:30:00,59.61,59.62,59.54,59.58,27100.0,38.9764,38.9829,38.9306,38.9568,27100.0
2010-06-24 12:35:00,59.58,59.58,59.43,59.51,23500.0,38.9568,38.9568,38.8587,38.911,23500.0
2010-06-24 12:40:00,59.51,59.57,59.45,59.46,10800.0,38.911,38.9502,38.8718,38.8783,10800.0
2010-06-24 12:45:00,59.45,59.55,59.43,59.48,13600.0,38.8718,38.9372,38.8587,38.8914,13600.0
2010-06-24 12:50:00,59.47,59.64,59.47,59.63,10600.0,38.8849,38.996,38.8849,38.9895,10600.0
2010-06-24 12:55:00,59.63,59.8,59.63,59.71,19200.0,38.9895,39.1006,38.9895,39.0418,19200.0
2010-06-24 13:00:00,59.71,59.79,59.62,59.69,27000.0,39.0418,39.0941,38.9829,39.0287,27000.0
2010-06-24 13:05:00,59.7,59.73,59.65,59.73,10100.0,39.0352,39.0549,39.0025,39.0549,10100.0
2010-06-24 13:10:00,59.73,60.02,59.73,60.02,19400.0,39.0549,39.2445,39.0549,39.2445,19400.0
2010-06-24 13:15:00,60.02,60.03,59.94,59.97,33000.0,39.2445,39.251,39.1922,39.2118,33000.0
2010-06-24 13:20:00,59.95,59.96,59.88,59.9,11900.0,39.1987,39.2052,39.1529,39.166,11900.0
2010-06-24 13:25:00,59.91,59.91,59.82,59.83,6600.0,39.1725,39.1725,39.1137,39.1202,6600.0
2010-06-24 13:30:00,59.83,59.96,59.81,59.96,11800.0,39.1202,39.2052,39.1072,39.2052,11800.0
2010-06-24 13:35:00,59.97,60.16,59.97,60.08,15100.0,39.2118,39.336,39.2118,39.2837,15100.0
2010-06-24 13:40:00,60.1,60.13,59.99,60.09,14700.0,39.2968,39.3164,39.2249,39.2902,14700.0
2010-06-24 13:45:00,60.11,60.35,60.09,60.35,30800.0,39.3033,39.4602,39.2902,39.4602,30800.0
2010-06-24 13:50:00,60.35,60.41,60.25,60.25,36000.0,39.4602,39.4995,39.3949,39.3949,36000.0
2010-06-24 13:55:00,60.25,60.37,60.22,60.28,28000.0,39.3949,39.4733,39.3752,39.4145,28000.0
2010-06-24 14:00:00,60.28,60.29,60.13,60.13,19100.0,39.4145,39.421,39.3164,39.3164,19100.0
2010-06-24 14:05:00,60.12,60.18,60.06,60.09,24500.0,39.3099,39.3491,39.2706,39.2902,24500.0
2010-06-24 14:10:00,60.06,60.06,59.96,59.99,22700.0,39.2706,39.2706,39.2052,39.2249,22700.0
2010-06-24 14:15:00,59.99,60.02,59.94,59.99,27100.0,39.2249,39.2445,39.1922,39.2249,27100.0
2010-06-24 14:20:00,59.99,59.99,59.87,59.94,16700.0,39.2249,39.2249,39.1464,39.1922,16700.0
2010-06-24 14:25:00,59.94,60.03,59.94,59.98,18600.0,39.1922,39.251,39.1922,39.2183,18600.0
2010-06-24 14:30:00,59.98,59.99,59.72,59.76,32300.0,39.2183,39.2249,39.0483,39.0745,32300.0
2010-06-24 14:35:00,59.75,59.82,59.64,59.74,24200.0,39.0679,39.1137,38.996,39.0614,24200.0
2010-06-24 14:40:00,59.74,59.77,59.69,59.77,11900.0,39.0614,39.081,39.0287,39.081,11900.0
2010-06-24 14:45:00,59.78,59.81,59.59,59.63,53300.0,39.0875,39.1072,38.9633,38.9895,53300.0
2010-06-24 14:50:00,59.63,59.65,59.4,59.41,101900.0,38.9895,39.0025,38.8391,38.8456,101900.0
2010-06-24 14:55:00,59.4,59.43,59.35,59.42,52300.0,38.8391,38.8587,38.8064,38.8522,52300.0
2010-06-24 15:00:00,59.43,59.6,59.42,59.51,25700.0,38.8587,38.9699,38.8522,38.911,25700.0
2010-06-24 15:05:00,59.5,59.6,59.4,59.45,37500.0,38.9045,38.9699,38.8391,38.8718,37500.0
2010-06-24 15:10:00,59.44,59.47,59.15,59.22,89300.0,38.8652,38.8849,38.6756,38.7214,89300.0
2010-06-24 15:15:00,59.21,59.25,59.07,59.13,36600.0,38.7148,38.741,38.6233,38.6625,36600.0
2010-06-24 15:20:00,59.14,59.3,59.14,59.15,35800.0,38.6691,38.7737,38.6691,38.6756,35800.0
2010-06-24 15:25:00,59.17,59.37,59.13,59.24,52700.0,38.6887,38.8195,38.6625,38.7345,52700.0
2010-06-24 15:30:00,59.26,59.32,59.15,59.31,72500.0,38.7475,38.7868,38.6756,38.7802,72500.0
2010-06-24 15:35:00,59.31,59.45,59.28,59.38,57000.0,38.7802,38.8718,38.7606,38.826,57000.0
2010-06-24 15:40:00,59.36,59.4,59.19,59.32,61600.0,38.8129,38.8391,38.7018,38.7868,61600.0
2010-06-24 15:45:00,59.31,59.31,59.11,59.19,177900.0,38.7802,38.7802,38.6495,38.7018,177900.0
2010-06-24 15:50:00,59.19,59.21,59.06,59.07,144500.0,38.7018,38.7148,38.6168,38.6233,144500.0
2010-06-24 15:55:00,59.07,59.13,58.89,59.12,271800.0,38.6233,38.6625,38.5056,38.656,271800.0
2010-06-25 09:30:00,59.88,59.99,59.65,59.77,86900.0,39.1529,39.2249,39.0025,39.081,86900.0
2010-06-25 09:35:00,59.75,59.86,59.51,59.85,67500.0,39.0679,39.1399,38.911,39.1333,67500.0
2010-06-25 09:40:00,59.85,59.97,59.76,59.79,81200.0,39.1333,39.2118,39.0745,39.0941,81200.0
2010-06-25 09:45:00,59.78,59.96,59.56,59.7,65500.0,39.0875,39.2052,38.9437,39.0352,65500.0
2010-06-25 09:50:00,59.69,59.71,59.49,59.7,45800.0,39.0287,39.0418,38.8979,39.0352,45800.0
2010-06-25 09:55:00,59.7,60.13,59.7,59.94,74400.0,39.0352,39.3164,39.0352,39.1922,74400.0
2010-06-25 10:00:00,59.91,60.14,59.87,60.0,59500.0,39.1725,39.3229,39.1464,39.2314,59500.0
2010-06-25 10:05:00,59.96,60.23,59.9,60.16,64600.0,39.2052,39.3818,39.166,39.336,64600.0
2010-06-25 10:10:00,60.17,60.24,60.08,60.15,47900.0,39.3425,39.3883,39.2837,39.3295,47900.0
2010-06-25 10:15:00,60.15,60.17,60.04,60.09,26100.0,39.3295,39.3425,39.2575,39.2902,26100.0
2010-06-25 10:20:00,60.09,60.17,59.9,59.97,34300.0,39.2902,39.3425,39.166,39.2118,34300.0
2010-06-25 10:25:00,59.96,60.09,59.92,60.08,38900.0,39.2052,39.2902,39.1791,39.2837,38900.0
2010-06-25 10:30:00,60.08,60.1,60.0,60.07,51700.0,39.2837,39.2968,39.2314,39.2772,51700.0
2010-06-25 10:35:00,60.07,60.08,59.94,59.99,105900.0,39.2772,39.2837,39.1922,39.2249,105900.0
2010-06-25 10:40:00,60.0,60.04,59.9,60.0,36100.0,39.2314,39.2575,39.166,39.2314,36100.0
2010-06-25 10:45:00,60.0,60.04,59.9,59.99,37200.0,39.2314,39.2575,39.166,39.2249,37200.0
2010-06-25 10:50:00,59.98,60.02,59.69,59.71,44600.0,39.2183,39.2445,39.0287,39.0418,44600.0
2010-06-25 10:55:00,59.71,59.77,59.59,59.68,52900.0,39.0418,39.081,38.9633,39.0222,52900.0
2010-06-25 11:00:00,59.69,59.84,59.69,59.84,25300.0,39.0287,39.1268,39.0287,39.1268,25300.0
2010-06-25 11:05:00,59.84,59.98,59.8,59.88,23800.0,39.1268,39.2183,39.1006,39.1529,23800.0
2010-06-25 11:10:00,59.9,59.9,59.75,59.8,29800.0,39.166,39.166,39.0679,39.1006,29800.0
2010-06-25 11:15:00,59.83,59.99,59.75,59.97,38200.0,39.1202,39.2249,39.0679,39.2118,38200.0
2010-06-25 11:20:00,59.94,59.95,59.79,59.86,33500.0,39.1922,39.1987,39.0941,39.1399,33500.0
2010-06-25 11:25:00,59.86,59.93,59.74,59.89,28400.0,39.1399,39.1856,39.0614,39.1595,28400.0
2010-06-25 11:30:00,59.91,60.02,59.88,59.99,34500.0,39.1725,39.2445,39.1529,39.2249,34500.0
2010-06-25 11:35:00,59.99,60.01,59.85,59.93,26400.0,39.2249,39.2379,39.1333,39.1856,26400.0
2010-06-25 11:40:00,59.93,59.95,59.8,59.83,17400.0,39.1856,39.1987,39.1006,39.1202,17400.0
2010-06-25 11:45:00,59.85,60.02,59.83,60.02,23100.0,39.1333,39.2445,39.1202,39.2445,23100.0
2010-06-25 11:50:00,60.01,60.18,60.01,60.1,35800.0,39.2379,39.3491,39.2379,39.2968,35800.0
2010-06-25 11:55:00,60.11,60.11,60.0,60.03,23500.0,39.3033,39.3033,39.2314,39.251,23500.0
2010-06-25 12:00:00,60.05,60.09,59.96,60.09,30100.0,39.2641,39.2902,39.2052,39.2902,30100.0
2010-06-25 12:05:00,60.1,60.13,60.04,60.08,29400.0,39.2968,39.3164,39.2575,39.2837,29400.0
2010-06-25 12:10:00,60.06,60.07,60.0,60.0,23300.0,39.2706,39.2772,39.2314,39.2314,23300.0
2010-06-25 12:15:00,60.0,60.09,59.94,60.09,21400.0,39.2314,39.2902,39.1922,39.2902,21400.0
2010-06-25 12:20:00,60.08,60.1,59.95,59.97,24500.0,39.2837,39.2968,39.1987,39.2118,24500.0
2010-06-25 12:25:00,59.95,60.0,59.91,59.96,15300.0,39.1987,39.2314,39.1725,39.2052,15300.0
2010-06-25 12:30:00,59.95,60.04,59.94,60.04,29800.0,39.1987,39.2575,39.1922,39.2575,29800.0
2010-06-25 12:35:00,60.03,60.08,59.96,59.96,21000.0,39.251,39.2837,39.2052,39.2052,21000.0
2010-06-25 12:40:00,59.96,60.14,59.96,60.07,19100.0,39.2052,39.3229,39.2052,39.2772,19100.0
2010-06-25 12:45:00,60.09,60.17,60.09,60.11,21400.0,39.2902,39.3425,39.2902,39.3033,21400.0
2010-06-25 12:50:00,60.1,60.1,59.89,59.91,22200.0,39.2968,39.2968,39.1595,39.1725,22200.0
2010-06-25 12:55:00,59.92,60.06,59.9,60.03,17200.0,39.1791,39.2706,39.166,39.251,17200.0
2010-06-25 13:00:00,60.04,60.16,60.0,60.14,17000.0,39.2575,39.336,39.2314,39.3229,17000.0
2010-06-25 13:05:00,60.14,60.34,60.1,60.34,23700.0,39.3229,39.4537,39.2968,39.4537,23700.0
2010-06-25 13:10:00,60.32,60.46,60.27,60.38,48100.0,39.4406,39.5322,39.4079,39.4799,48100.0
2010-06-25 13:15:00,60.36,60.54,60.35,60.49,62900.0,39.4668,39.5845,39.4602,39.5518,62900.0
2010-06-25 13:20:00,60.49,60.5,60.44,60.45,11500.0,39.5518,39.5583,39.5191,39.5256,11500.0
2010-06-25 13:25:00,60.44,60.78,60.42,60.75,36000.0,39.5191,39.7414,39.506,39.7218,36000.0
2010-06-25 13:30:00,60.75,60.83,60.68,60.78,41000.0,39.7218,39.7741,39.676,39.7414,41000.0
2010-06-25 13:35:00,60.76,60.83,60.65,60.67,57600.0,39.7283,39.7741,39.6564,39.6695,57600.0
2010-06-25 13:40:00,60.67,60.72,60.56,60.68,26600.0,39.6695,39.7022,39.5976,39.676,26600.0
2010-06-25 13:45:00,60.68,60.73,60.58,60.67,19800.0,39.676,39.7087,39.6106,39.6695,19800.0
2010-06-25 13:50:00,60.64,60.69,60.6,60.68,23100.0,39.6499,39.6826,39.6237,39.676,23100.0
2010-06-25 13:55:00,60.68,60.75,60.66,60.73,49000.0,39.676,39.7218,39.6629,39.7087,49000.0
2010-06-25 14:00:00,60.73,60.79,60.66,60.74,35000.0,39.7087,39.7479,39.6629,39.7152,35000.0
2010-06-25 14:05:00,60.76,60.76,60.61,60.7,31700.0,39.7283,39.7283,39.6302,39.6891,31700.0
2010-06-25 14:10:00,60.7,60.86,60.69,60.86,38300.0,39.6891,39.7937,39.6826,39.7937,38300.0
2010-06-25 14:15:00,60.85,60.99,60.85,60.99,38100.0,39.7872,39.8787,39.7872,39.8787,38100.0
2010-06-25 14:20:00,60.98,61.03,60.92,60.99,72800.0,39.8722,39.9049,39.8329,39.8787,72800.0
2010-06-25 14:25:00,60.99,61.14,60.96,61.13,50800.0,39.8787,39.9768,39.8591,39.9703,50800.0
2010-06-25 14:30:00,61.13,61.15,60.88,61.0,49900.0,39.9703,39.9833,39.8068,39.8853,49900.0
2010-06-25 14:35:00,61.01,61.15,60.95,61.1,119200.0,39.8918,39.9833,39.8526,39.9506,119200.0
2010-06-25 14:40:00,61.09,61.22,61.08,61.19,52200.0,39.9441,40.0291,39.9376,40.0095,52200.0
2010-06-25 14:45:00,61.18,61.18,61.03,61.07,36300.0,40.0029,40.0029,39.9049,39.931,36300.0
2010-06-25 14:50:00,61.07,61.19,61.06,61.13,35400.0,39.931,40.0095,39.9245,39.9703,35400.0
2010-06-25 14:55:00,61.13,61.13,60.96,61.05,54800.0,39.9703,39.9703,39.8591,39.9179,54800.0
2010-06-25 15:00:00,61.05,61.07,60.93,61.03,63500.0,39.9179,39.931,39.8395,39.9049,63500.0
2010-06-25 15:05:00,61.04,61.1,60.96,61.1,39300.0,39.9114,39.9506,39.8591,39.9506,39300.0
2010-06-25 15:10:00,61.09,61.13,61.05,61.06,38900.0,39.9441,39.9703,39.9179,39.9245,38900.0
2010-06-25 15:15:00,61.05,61.05,60.74,60.81,55200.0,39.9179,39.9179,39.7152,39.761,55200.0
2010-06-25 15:20:00,60.82,60.94,60.81,60.87,56700.0,39.7676,39.846,39.761,39.8002,56700.0
2010-06-25 15:25:00,60.87,60.94,60.83,60.85,38400.0,39.8002,39.846,39.7741,39.7872,38400.0
2010-06-25 15:30:00,60.84,61.12,60.79,61.1,85100.0,39.7806,39.9637,39.7479,39.9506,85100.0
2010-06-25 15:35:00,61.11,61.13,60.99,61.12,92500.0,39.9572,39.9703,39.8787,39.9637,92500.0
2010-06-25 15:40:00,61.12,61.21,60.92,61.02,114700.0,39.9637,40.0226,39.8329,39.8983,114700.0
2010-06-25 15:45:00,61.01,61.01,60.78,60.91,160300.0,39.8918,39.8918,39.7414,39.8264,160300.0
2010-06-25 15:50:00,60.92,60.93,60.74,60.86,157700.0,39.8329,39.8395,39.7152,39.7937,157700.0
2010-06-25 15:55:00,60.86,61.05,60.85,61.03,257500.0,39.7937,39.9179,39.7872,39.9049,257500.0
2010-06-28 09:30:00,61.23,61.3,60.8,60.83,55400.0,40.0356,40.0814,39.7545,39.7741,55400.0
2010-06-28 09:35:00,60.83,61.0,60.62,61.0,30700.0,39.7741,39.8853,39.6368,39.8853,30700.0
2010-06-28 09:40:00,60.96,61.02,60.5,60.53,49200.0,39.8591,39.8983,39.5583,39.5779,49200.0
2010-06-28 09:45:00,60.52,60.55,60.24,60.4,43600.0,39.5714,39.591,39.3883,39.4929,43600.0
2010-06-28 09:50:00,60.39,60.46,60.31,60.34,29300.0,39.4864,39.5322,39.4341,39.4537,29300.0
2010-06-28 09:55:00,60.34,60.65,60.18,60.62,44400.0,39.4537,39.6564,39.3491,39.6368,44400.0
2010-06-28 10:00:00,60.65,60.79,60.49,60.74,43000.0,39.6564,39.7479,39.5518,39.7152,43000.0
2010-06-28 10:05:00,60.73,60.8,60.54,60.68,46600.0,39.7087,39.7545,39.5845,39.676,46600.0
2010-06-28 10:10:00,60.71,60.94,60.7,60.9,37000.0,39.6956,39.846,39.6891,39.8199,37000.0
2010-06-28 10:15:00,60.91,60.92,60.68,60.73,31900.0,39.8264,39.8329,39.676,39.7087,31900.0
2010-06-28 10:20:00,60.72,60.85,60.71,60.83,25400.0,39.7022,39.7872,39.6956,39.7741,25400.0
2010-06-28 10:25:00,60.82,60.95,60.67,60.77,46200.0,39.7676,39.8526,39.6695,39.7349,46200.0
2010-06-28 10:30:00,60.77,60.8,60.45,60.54,57200.0,39.7349,39.7545,39.5256,39.5845,57200.0
2010-06-28 10:35:00,60.54,60.59,60.39,60.4,37000.0,39.5845,39.6172,39.4864,39.4929,37000.0
2010-06-28 10:40:00,60.4,60.53,60.35,60.4,28200.0,39.4929,39.5779,39.4602,39.4929,28200.0
2010-06-28 10:45:00,60.4,60.45,60.33,60.39,27200.0,39.4929,39.5256,39.4472,39.4864,27200.0
2010-06-28 10:50:00,60.38,60.52,60.35,60.5,22600.0,39.4799,39.5714,39.4602,39.5583,22600.0
2010-06-28 10:55:00,60.52,60.52,60.37,60.44,24600.0,39.5714,39.5714,39.4733,39.5191,24600.0
2010-06-28 11:00:00,60.45,60.58,60.44,60.58,18600.0,39.5256,39.6106,39.5191,39.6106,18600.0
2010-06-28 11:05:00,60.58,60.66,60.54,60.57,18900.0,39.6106,39.6629,39.5845,39.6041,18900.0
2010-06-28 11:10:00,60.57,60.6,60.49,60.49,34800.0,39.6041,39.6237,39.5518,39.5518,34800.0
2010-06-28 11:15:00,60.5,60.52,60.44,60.44,66700.0,39.5583,39.5714,39.5191,39.5191,66700.0
2010-06-28 11:20:00,60.44,60.44,60.25,60.26,22500.0,39.5191,39.5191,39.3949,39.4014,22500.0
2010-06-28 11:25:00,60.24,60.45,60.24,60.42,32700.0,39.3883,39.5256,39.3883,39.506,32700.0
2010-06-28 11:30:00,60.43,60.51,60.39,60.42,52700.0,39.5126,39.5649,39.4864,39.506,52700.0
2010-06-28 11:35:00,60.42,60.57,60.42,60.47,21400.0,39.506,39.6041,39.506,39.5387,21400.0
2010-06-28 11:40:00,60.48,60.62,60.46,60.51,12700.0,39.5452,39.6368,39.5322,39.5649,12700.0
2010-06-28 11:45:00,60.5,60.58,60.46,60.56,16800.0,39.5583,39.6106,39.5322,39.5976,16800.0
2010-06-28 11:50:00,60.58,60.58,60.49,60.49,19900.0,39.6106,39.6106,39.5518,39.5518,19900.0
2010-06-28 11:55:00,60.47,60.49,60.39,60.39,16000.0,39.5387,39.5518,39.4864,39.4864,16000.0
2010-06-28 12:00:00,60.39,60.47,60.37,60.37,58800.0,39.4864,39.5387,39.4733,39.4733,58800.0
2010-06-28 12:05:00,60.37,60.42,60.32,60.42,18200.0,39.4733,39.506,39.4406,39.506,18200.0
2010-06-28 12:10:00,60.42,60.44,60.28,60.35,28700.0,39.506,39.5191,39.4145,39.4602,28700.0
2010-06-28 12:15:00,60.34,60.35,60.15,60.24,32900.0,39.4537,39.4602,39.3295,39.3883,32900.0
2010-06-28 12:20:00,60.24,60.35,60.22,60.33,31600.0,39.3883,39.4602,39.3752,39.4472,31600.0
2010-06-28 12:25:00,60.34,60.48,60.34,60.48,11800.0,39.4537,39.5452,39.4537,39.5452,11800.0
2010-06-28 12:30:00,60.47,60.54,60.41,60.44,11700.0,39.5387,39.5845,39.4995,39.5191,11700.0
2010-06-28 12:35:00,60.43,60.48,60.28,60.3,18400.0,39.5126,39.5452,39.4145,39.4276,18400.0
2010-06-28 12:40:00,60.3,60.39,60.24,60.35,17000.0,39.4276,39.4864,39.3883,39.4602,17000.0
2010-06-28 12:45:00,60.34,60.34,60.16,60.28,34800.0,39.4537,39.4537,39.336,39.4145,34800.0
2010-06-28 12:50:00,60.29,60.3,60.14,60.22,20500.0,39.421,39.4276,39.3229,39.3752,20500.0
2010-06-28 12:55:00,60.22,60.27,60.21,60.24,9200.0,39.3752,39.4079,39.3687,39.3883,9200.0
2010-06-28 13:00:00,60.24,60.25,60.11,60.11,14900.0,39.3883,39.3949,39.3033,39.3033,14900.0
2010-06-28 13:05:00,60.12,60.15,60.01,60.02,24400.0,39.3099,39.3295,39.2379,39.2445,24400.0
2010-06-28 13:10:00,60.01,60.01,59.89,59.93,36500.0,39.2379,39.2379,39.1595,39.1856,36500.0
2010-06-28 13:15:00,59.92,59.93,59.85,59.86,16800.0,39.1791,39.1856,39.1333,39.1399,16800.0
2010-06-28 13:20:00,59.87,60.01,59.86,60.01,23500.0,39.1464,39.2379,39.1399,39.2379,23500.0
2010-06-28 13:25:00,60.0,60.11,60.0,60.04,13400.0,39.2314,39.3033,39.2314,39.2575,13400.0
2010-06-28 13:30:00,60.04,60.04,59.94,59.97,19400.0,39.2575,39.2575,39.1922,39.2118,19400.0
2010-06-28 13:35:00,59.96,59.98,59.88,59.95,17000.0,39.2052,39.2183,39.1529,39.1987,17000.0
2010-06-28 13:40:00,59.93,60.01,59.92,60.01,9800.0,39.1856,39.2379,39.1791,39.2379,9800.0
2010-06-28 13:45:00,60.01,60.11,59.96,60.11,20300.0,39.2379,39.3033,39.2052,39.3033,20300.0
2010-06-28 13:50:00,60.09,60.17,60.09,60.14,20300.0,39.2902,39.3425,39.2902,39.3229,20300.0
2010-06-28 13:55:00,60.13,60.27,60.13,60.25,22600.0,39.3164,39.4079,39.3164,39.3949,22600.0
2010-06-28 14:00:00,60.26,60.26,60.13,60.15,31100.0,39.4014,39.4014,39.3164,39.3295,31100.0
2010-06-28 14:05:00,60.15,60.17,60.06,60.14,33700.0,39.3295,39.3425,39.2706,39.3229,33700.0
2010-06-28 14:10:00,60.15,60.17,60.1,60.15,38000.0,39.3295,39.3425,39.2968,39.3295,38000.0
2010-06-28 14:15:00,60.15,60.16,60.12,60.13,28300.0,39.3295,39.336,39.3099,39.3164,28300.0
2010-06-28 14:20:00,60.13,60.16,60.09,60.09,27900.0,39.3164,39.336,39.2902,39.2902,27900.0
2010-06-28 14:25:00,60.09,60.12,60.04,60.04,36200.0,39.2902,39.3099,39.2575,39.2575,36200.0
2010-06-28 14:30:00,60.05,60.06,59.95,60.0,32400.0,39.2641,39.2706,39.1987,39.2314,32400.0
2010-06-28 14:35:00,60.0,60.02,59.97,60.01,58600.0,39.2314,39.2445,39.2118,39.2379,58600.0
2010-06-28 14:40:00,60.0,60.07,59.98,60.05,49100.0,39.2314,39.2772,39.2183,39.2641,49100.0
2010-06-28 14:45:00,60.05,60.11,60.04,60.11,38900.0,39.2641,39.3033,39.2575,39.3033,38900.0
2010-06-28 14:50:00,60.1,60.12,60.06,60.06,46200.0,39.2968,39.3099,39.2706,39.2706,46200.0
2010-06-28 14:55:00,60.07,60.13,60.06,60.11,55300.0,39.2772,39.3164,39.2706,39.3033,55300.0
2010-06-28 15:00:00,60.11,60.12,59.98,60.04,105100.0,39.3033,39.3099,39.2183,39.2575,105100.0
2010-06-28 15:05:00,60.04,60.1,60.0,60.06,27700.0,39.2575,39.2968,39.2314,39.2706,27700.0
2010-06-28 15:10:00,60.06,60.11,59.97,60.0,34700.0,39.2706,39.3033,39.2118,39.2314,34700.0
2010-06-28 15:15:00,59.98,60.06,59.95,60.06,22500.0,39.2183,39.2706,39.1987,39.2706,22500.0
2010-06-28 15:20:00,60.04,60.05,59.91,59.92,26600.0,39.2575,39.2641,39.1725,39.1791,26600.0
2010-06-28 15:25:00,59.93,59.94,59.84,59.88,38400.0,39.1856,39.1922,39.1268,39.1529,38400.0
2010-06-28 15:30:00,59.88,59.94,59.84,59.94,42600.0,39.1529,39.1922,39.1268,39.1922,42600.0
2010-06-28 15:35:00,59.94,60.07,59.94,59.99,57200.0,39.1922,39.2772,39.1922,39.2249,57200.0
2010-06-28 15:40:00,59.99,60.14,59.97,60.09,60900.0,39.2249,39.3229,39.2118,39.2902,60900.0
2010-06-28 15:45:00,60.09,60.11,60.03,60.1,78600.0,39.2902,39.3033,39.251,39.2968,78600.0
2010-06-28 15:50:00,60.1,60.11,59.88,59.9,151200.0,39.2968,39.3033,39.1529,39.166,151200.0
2010-06-28 15:55:00,59.89,59.92,59.74,59.78,255700.0,39.1595,39.1791,39.0614,39.0875,255700.0
2010-06-29 09:30:00,58.97,59.22,58.97,59.18,61600.0,38.5579,38.7214,38.5579,38.6952,61600.0
2010-06-29 09:35:00,59.18,59.59,59.12,59.17,64300.0,38.6952,38.9633,38.656,38.6887,64300.0
2010-06-29 09:40:00,59.17,59.27,59.02,59.15,32800.0,38.6887,38.7541,38.5906,38.6756,32800.0
2010-06-29 09:45:00,59.15,59.18,58.92,59.0,45900.0,38.6756,38.6952,38.5252,38.5775,45900.0
2010-06-29 09:50:00,58.99,59.03,58.93,59.03,39000.0,38.571,38.5972,38.5318,38.5972,39000.0
2010-06-29 09:55:00,59.04,59.24,59.02,59.16,23400.0,38.6037,38.7345,38.5906,38.6822,23400.0
2010-06-29 10:00:00,59.16,59.18,58.68,58.7,90200.0,38.6822,38.6952,38.3683,38.3814,90200.0
2010-06-29 10:05:00,58.69,58.9,58.63,58.81,77000.0,38.3748,38.5122,38.3356,38.4533,77000.0
2010-06-29 10:10:00,58.81,58.95,58.74,58.85,50600.0,38.4533,38.5448,38.4075,38.4795,50600.0
2010-06-29 10:15:00,58.86,58.87,58.7,58.8,53500.0,38.486,38.4925,38.3814,38.4468,53500.0
2010-06-29 10:20:00,58.79,58.8,58.64,58.69,66500.0,38.4402,38.4468,38.3421,38.3748,66500.0
2010-06-29 10:25:00,58.69,58.69,58.4,58.42,76100.0,38.3748,38.3748,38.1852,38.1983,76100.0
2010-06-29 10:30:00,58.42,58.69,58.4,58.58,49800.0,38.1983,38.3748,38.1852,38.3029,49800.0
2010-06-29 10:35:00,58.59,58.64,58.36,58.43,47600.0,38.3095,38.3421,38.1591,38.2048,47600.0
2010-06-29 10:40:00,58.43,58.5,58.35,58.37,57200.0,38.2048,38.2506,38.1525,38.1656,57200.0
2010-06-29 10:45:00,58.36,58.57,58.35,58.47,90600.0,38.1591,38.2964,38.1525,38.231,90600.0
2010-06-29 10:50:00,58.46,58.52,58.42,58.48,49300.0,38.2245,38.2637,38.1983,38.2375,49300.0
2010-06-29 10:55:00,58.48,58.64,58.47,58.61,25800.0,38.2375,38.3421,38.231,38.3225,25800.0
2010-06-29 11:00:00,58.62,58.62,58.49,58.56,23300.0,38.3291,38.3291,38.2441,38.2898,23300.0
2010-06-29 11:05:00,58.55,58.57,58.44,58.57,55300.0,38.2833,38.2964,38.2114,38.2964,55300.0
2010-06-29 11:10:00,58.58,58.7,58.52,58.58,38000.0,38.3029,38.3814,38.2637,38.3029,38000.0
2010-06-29 11:15:00,58.59,58.62,58.44,58.47,19800.0,38.3095,38.3291,38.2114,38.231,19800.0
2010-06-29 11:20:00,58.49,58.54,58.36,58.38,35600.0,38.2441,38.2768,38.1591,38.1721,35600.0
2010-06-29 11:25:00,58.39,58.42,58.22,58.25,38800.0,38.1787,38.1983,38.0675,38.0871,38800.0
2010-06-29 11:30:00,58.23,58.4,58.2,58.26,37900.0,38.0741,38.1852,38.0545,38.0937,37900.0
2010-06-29 11:35:00,58.25,58.41,58.24,58.36,18300.0,38.0871,38.1918,38.0806,38.1591,18300.0
2010-06-29 11:40:00,58.36,58.36,58.23,58.28,19700.0,38.1591,38.1591,38.0741,38.1068,19700.0
2010-06-29 11:45:00,58.29,58.4,58.28,58.36,22400.0,38.1133,38.1852,38.1068,38.1591,22400.0
2010-06-29 11:50:00,58.35,58.43,58.33,58.37,20900.0,38.1525,38.2048,38.1395,38.1656,20900.0
2010-06-29 11:55:00,58.36,58.42,58.31,58.33,20500.0,38.1591,38.1983,38.1264,38.1395,20500.0
2010-06-29 12:00:00,58.33,58.35,58.1,58.1,38900.0,38.1395,38.1525,37.9891,37.9891,38900.0
2010-06-29 12:05:00,58.09,58.19,58.03,58.16,54800.0,37.9825,38.0479,37.9433,38.0283,54800.0
2010-06-29 12:10:00,58.15,58.18,58.02,58.14,28000.0,38.0218,38.0414,37.9368,38.0152,28000.0
2010-06-29 12:15:00,58.14,58.48,58.07,58.28,77800.0,38.0152,38.2375,37.9695,38.1068,77800.0
2010-06-29 12:20:00,58.28,58.44,58.27,58.42,27600.0,38.1068,38.2114,38.1002,38.1983,27600.0
2010-06-29 12:25:00,58.4,58.44,58.22,58.28,24800.0,38.1852,38.2114,38.0675,38.1068,24800.0
2010-06-29 12:30:00,58.25,58.27,58.14,58.21,19800.0,38.0871,38.1002,38.0152,38.061,19800.0
2010-06-29 12:35:00,58.2,58.34,58.14,58.17,22800.0,38.0545,38.146,38.0152,38.0348,22800.0
2010-06-29 12:40:00,58.17,58.26,58.16,58.18,29200.0,38.0348,38.0937,38.0283,38.0414,29200.0
2010-06-29 12:45:00,58.19,58.31,58.18,58.31,14200.0,38.0479,38.1264,38.0414,38.1264,14200.0
2010-06-29 12:50:00,58.28,58.32,58.25,58.25,10400.0,38.1068,38.1329,38.0871,38.0871,10400.0
2010-06-29 12:55:00,58.26,58.28,58.18,58.26,14900.0,38.0937,38.1068,38.0414,38.0937,14900.0
2010-06-29 13:00:00,58.25,58.26,58.18,58.21,22700.0,38.0871,38.0937,38.0414,38.061,22700.0
2010-06-29 13:05:00,58.21,58.26,57.99,58.15,54400.0,38.061,38.0937,37.9171,38.0218,54400.0
2010-06-29 13:10:00,58.14,58.15,58.07,58.07,22500.0,38.0152,38.0218,37.9695,37.9695,22500.0
2010-06-29 13:15:00,58.07,58.09,57.95,58.01,29500.0,37.9695,37.9825,37.891,37.9302,29500.0
2010-06-29 13:20:00,58.0,58.05,57.87,57.88,52800.0,37.9237,37.9564,37.8387,37.8452,52800.0
2010-06-29 13:25:00,57.87,57.98,57.8,57.93,71400.0,37.8387,37.9106,37.7929,37.8779,71400.0
2010-06-29 13:30:00,57.91,57.92,57.72,57.73,43000.0,37.8648,37.8714,37.7406,37.7471,43000.0
2010-06-29 13:35:00,57.74,57.82,57.7,57.72,53400.0,37.7537,37.806,37.7275,37.7406,53400.0
2010-06-29 13:40:00,57.72,57.84,57.71,57.83,26100.0,37.7406,37.8191,37.7341,37.8125,26100.0
2010-06-29 13:45:00,57.85,57.9,57.77,57.9,64500.0,37.8256,37.8583,37.7733,37.8583,64500.0
2010-06-29 13:50:00,57.9,57.92,57.75,57.76,61800.0,37.8583,37.8714,37.7602,37.7668,61800.0
2010-06-29 13:55:00,57.76,57.95,57.74,57.94,48200.0,37.7668,37.891,37.7537,37.8844,48200.0
2010-06-29 14:00:00,57.94,57.94,57.76,57.83,40900.0,37.8844,37.8844,37.7668,37.8125,40900.0
2010-06-29 14:05:00,57.82,58.03,57.81,57.99,30300.0,37.806,37.9433,37.7994,37.9171,30300.0
2010-06-29 14:10:00,57.97,58.15,57.97,58.04,34000.0,37.9041,38.0218,37.9041,37.9498,34000.0
2010-06-29 14:15:00,58.05,58.1,57.96,58.0,21300.0,37.9564,37.9891,37.8975,37.9237,21300.0
2010-06-29 14:20:00,58.0,58.06,57.91,58.06,22200.0,37.9237,37.9629,37.8648,37.9629,22200.0
2010-06-29 14:25:00,58.07,58.1,58.02,58.03,27500.0,37.9695,37.9891,37.9368,37.9433,27500.0
2010-06-29 14:30:00,58.02,58.03,57.89,57.95,37000.0,37.9368,37.9433,37.8518,37.891,37000.0
2010-06-29 14:35:00,57.96,58.11,57.94,58.03,62200.0,37.8975,37.9956,37.8844,37.9433,62200.0
2010-06-29 14:40:00,58.03,58.11,57.99,58.05,30900.0,37.9433,37.9956,37.9171,37.9564,30900.0
2010-06-29 14:45:00,58.04,58.07,57.98,58.01,25100.0,37.9498,37.9695,37.9106,37.9302,25100.0
2010-06-29 14:50:00,58.0,58.21,57.97,58.06,63000.0,37.9237,38.061,37.9041,37.9629,63000.0
2010-06-29 14:55:00,58.07,58.15,57.98,58.03,68200.0,37.9695,38.0218,37.9106,37.9433,68200.0
2010-06-29 15:00:00,58.01,58.03,57.89,58.01,41200.0,37.9302,37.9433,37.8518,37.9302,41200.0
2010-06-29 15:05:00,58.01,58.15,57.99,58.0,46000.0,37.9302,38.0218,37.9171,37.9237,46000.0
2010-06-29 15:10:00,57.99,58.08,57.96,58.0,61400.0,37.9171,37.976,37.8975,37.9237,61400.0
2010-06-29 15:15:00,58.01,58.12,57.85,57.85,44900.0,37.9302,38.0021,37.8256,37.8256,44900.0
2010-06-29 15:20:00,57.85,57.9,57.6,57.78,132800.0,37.8256,37.8583,37.6621,37.7798,132800.0
2010-06-29 15:25:00,57.76,57.76,57.6,57.61,76300.0,37.7668,37.7668,37.6621,37.6687,76300.0
2010-06-29 15:30:00,57.62,57.78,57.52,57.73,233400.0,37.6752,37.7798,37.6098,37.7471,233400.0
2010-06-29 15:35:00,57.73,57.78,57.65,57.69,101000.0,37.7471,37.7798,37.6948,37.721,101000.0
2010-06-29 15:40:00,57.69,57.76,57.48,57.51,141000.0,37.721,37.7668,37.5837,37.6033,141000.0
2010-06-29 15:45:00,57.5,57.5,57.26,57.35,214400.0,37.5968,37.5968,37.4398,37.4987,214400.0
2010-06-29 15:50:00,57.35,57.61,57.3,57.61,301100.0,37.4987,37.6687,37.466,37.6687,301100.0
2010-06-29 15:55:00,57.61,57.67,57.5,57.58,381800.0,37.6687,37.7079,37.5968,37.6491,381800.0
2010-06-30 09:30:00,57.4,58.19,57.4,58.05,68600.0,37.5314,38.0479,37.5314,37.9564,68600.0
2010-06-30 09:35:00,58.05,58.18,57.97,58.09,57700.0,37.9564,38.0414,37.9041,37.9825,57700.0
2010-06-30 09:40:00,58.1,58.22,57.94,58.01,63800.0,37.9891,38.0675,37.8844,37.9302,63800.0
2010-06-30 09:45:00,58.0,58.04,57.82,57.87,61100.0,37.9237,37.9498,37.806,37.8387,61100.0
2010-06-30 09:50:00,57.84,58.11,57.82,58.06,41200.0,37.8191,37.9956,37.806,37.9629,41200.0
2010-06-30 09:55:00,58.07,58.08,57.82,57.82,33400.0,37.9695,37.976,37.806,37.806,33400.0
2010-06-30 10:00:00,57.84,57.9,57.73,57.82,37400.0,37.8191,37.8583,37.7471,37.806,37400.0
2010-06-30 10:05:00,57.84,57.92,57.75,57.8,37900.0,37.8191,37.8714,37.7602,37.7929,37900.0
2010-06-30 10:10:00,57.81,57.84,57.74,57.75,41400.0,37.7994,37.8191,37.7537,37.7602,41400.0
2010-06-30 10:15:00,57.75,57.92,57.75,57.89,19400.0,37.7602,37.8714,37.7602,37.8518,19400.0
2010-06-30 10:20:00,57.87,57.91,57.68,57.8,28300.0,37.8387,37.8648,37.7144,37.7929,28300.0
2010-06-30 10:25:00,57.82,57.98,57.78,57.93,44900.0,37.806,37.9106,37.7798,37.8779,44900.0
2010-06-30 10:30:00,57.91,58.02,57.81,57.85,31200.0,37.8648,37.9368,37.7994,37.8256,31200.0
2010-06-30 10:35:00,57.89,58.02,57.88,58.02,18100.0,37.8518,37.9368,37.8452,37.9368,18100.0
2010-06-30 10:40:00,58.02,58.09,57.9,57.97,77200.0,37.9368,37.9825,37.8583,37.9041,77200.0
2010-06-30 10:45:00,57.98,58.06,57.94,57.96,23100.0,37.9106,37.9629,37.8844,37.8975,23100.0
2010-06-30 10:50:00,57.95,57.95,57.75,57.89,49600.0,37.891,37.891,37.7602,37.8518,49600.0
2010-06-30 10:55:00,57.87,57.9,57.61,57.61,48400.0,37.8387,37.8583,37.6687,37.6687,48400.0
2010-06-30 11:00:00,57.63,57.83,57.59,57.72,25800.0,37.6818,37.8125,37.6556,37.7406,25800.0
2010-06-30 11:05:00,57.71,57.78,57.54,57.56,19600.0,37.7341,37.7798,37.6229,37.636,19600.0
2010-06-30 11:10:00,57.56,57.59,57.51,57.54,49400.0,37.636,37.6556,37.6033,37.6229,49400.0
2010-06-30 11:15:00,57.53,57.56,57.47,57.5,71700.0,37.6164,37.636,37.5771,37.5968,71700.0
2010-06-30 11:20:00,57.5,57.53,57.46,57.51,38700.0,37.5968,37.6164,37.5706,37.6033,38700.0
2010-06-30 11:25:00,57.52,57.58,57.46,57.5,45000.0,37.6098,37.6491,37.5706,37.5968,45000.0
2010-06-30 11:30:00,57.5,57.61,57.5,57.59,30400.0,37.5968,37.6687,37.5968,37.6556,30400.0
2010-06-30 11:35:00,57.57,57.61,57.51,57.56,41700.0,37.6425,37.6687,37.6033,37.636,41700.0
2010-06-30 11:40:00,57.56,57.69,57.55,57.66,18000.0,37.636,37.721,37.6294,37.7014,18000.0
2010-06-30 11:45:00,57.66,57.8,57.66,57.72,18800.0,37.7014,37.7929,37.7014,37.7406,18800.0
2010-06-30 11:50:00,57.71,57.78,57.6,57.6,15500.0,37.7341,37.7798,37.6621,37.6621,15500.0
2010-06-30 11:55:00,57.61,57.65,57.48,57.48,24300.0,37.6687,37.6948,37.5837,37.5837,24300.0
2010-06-30 12:00:00,57.48,57.48,57.37,57.42,28700.0,37.5837,37.5837,37.5118,37.5444,28700.0
2010-06-30 12:05:00,57.43,57.43,57.33,57.36,17300.0,37.551,37.551,37.4856,37.5052,17300.0
2010-06-30 12:10:00,57.37,57.42,57.34,57.34,11700.0,37.5118,37.5444,37.4921,37.4921,11700.0
2010-06-30 12:15:00,57.34,57.41,57.34,57.39,6900.0,37.4921,37.5379,37.4921,37.5248,6900.0
2010-06-30 12:20:00,57.4,57.41,57.35,57.38,15500.0,37.5314,37.5379,37.4987,37.5183,15500.0
2010-06-30 12:25:00,57.37,57.41,57.32,57.33,9600.0,37.5118,37.5379,37.4791,37.4856,9600.0
2010-06-30 12:30:00,57.33,57.5,57.3,57.5,17800.0,37.4856,37.5968,37.466,37.5968,17800.0
2010-06-30 12:35:00,57.5,57.5,57.41,57.45,15000.0,37.5968,37.5968,37.5379,37.5641,15000.0
2010-06-30 12:40:00,57.44,57.47,57.27,57.29,24700.0,37.5575,37.5771,37.4464,37.4594,24700.0
2010-06-30 12:45:00,57.26,57.3,57.2,57.28,24700.0,37.4398,37.466,37.4006,37.4529,24700.0
2010-06-30 12:50:00,57.3,57.45,57.3,57.37,22800.0,37.466,37.5641,37.466,37.5118,22800.0
2010-06-30 12:55:00,57.38,57.4,57.3,57.3,48200.0,37.5183,37.5314,37.466,37.466,48200.0
2010-06-30 13:00:00,57.3,57.31,57.27,57.3,14700.0,37.466,37.4725,37.4464,37.466,14700.0
2010-06-30 13:05:00,57.3,57.31,57.23,57.27,36500.0,37.466,37.4725,37.4202,37.4464,36500.0
2010-06-30 13:10:00,57.26,57.36,57.26,57.31,8700.0,37.4398,37.5052,37.4398,37.4725,8700.0
2010-06-30 13:15:00,57.32,57.34,57.23,57.32,13100.0,37.4791,37.4921,37.4202,37.4791,13100.0
2010-06-30 13:20:00,57.32,57.42,57.3,57.42,12500.0,37.4791,37.5444,37.466,37.5444,12500.0
2010-06-30 13:25:00,57.42,57.45,57.42,57.42,8700.0,37.5444,37.5641,37.5444,37.5444,8700.0
2010-06-30 13:30:00,57.42,57.44,57.26,57.28,32100.0,37.5444,37.5575,37.4398,37.4529,32100.0
2010-06-30 13:35:00,57.26,57.3,57.23,57.25,13900.0,37.4398,37.466,37.4202,37.4333,13900.0
2010-06-30 13:40:00,57.25,57.3,57.22,57.27,11400.0,37.4333,37.466,37.4137,37.4464,11400.0
2010-06-30 13:45:00,57.28,57.39,57.28,57.32,14100.0,37.4529,37.5248,37.4529,37.4791,14100.0
2010-06-30 13:50:00,57.32,57.32,57.23,57.29,15100.0,37.4791,37.4791,37.4202,37.4594,15100.0
2010-06-30 13:55:00,57.29,57.34,57.29,57.3,9600.0,37.4594,37.4921,37.4594,37.466,9600.0
2010-06-30 14:00:00,57.29,57.44,57.29,57.32,26800.0,37.4594,37.5575,37.4594,37.4791,26800.0
2010-06-30 14:05:00,57.35,57.37,57.15,57.3,35000.0,37.4987,37.5118,37.3679,37.466,35000.0
2010-06-30 14:10:00,57.31,57.37,57.23,57.29,105400.0,37.4725,37.5118,37.4202,37.4594,105400.0
2010-06-30 14:15:00,57.29,57.42,57.27,57.33,48900.0,37.4594,37.5444,37.4464,37.4856,48900.0
2010-06-30 14:20:00,57.33,57.34,57.11,57.16,30100.0,37.4856,37.4921,37.3417,37.3744,30100.0
2010-06-30 14:25:00,57.15,57.26,57.11,57.18,16800.0,37.3679,37.4398,37.3417,37.3875,16800.0
2010-06-30 14:30:00,57.19,57.27,57.13,57.19,14300.0,37.3941,37.4464,37.3548,37.3941,14300.0
2010-06-30 14:35:00,57.18,57.25,57.17,57.22,18700.0,37.3875,37.4333,37.381,37.4137,18700.0
2010-06-30 14:40:00,57.22,57.24,57.02,57.08,39700.0,37.4137,37.4268,37.2829,37.3221,39700.0
2010-06-30 14:45:00,57.1,57.14,57.03,57.11,24700.0,37.3352,37.3614,37.2894,37.3417,24700.0
2010-06-30 14:50:00,57.12,57.15,57.07,57.12,22800.0,37.3483,37.3679,37.3156,37.3483,22800.0
2010-06-30 14:55:00,57.11,57.15,57.01,57.01,29300.0,37.3417,37.3679,37.2764,37.2764,29300.0
2010-06-30 15:00:00,57.01,57.09,57.0,57.09,32400.0,37.2764,37.3287,37.2698,37.3287,32400.0
2010-06-30 15:05:00,57.1,57.14,57.01,57.14,35000.0,37.3352,37.3614,37.2764,37.3614,35000.0
2010-06-30 15:10:00,57.14,57.17,57.09,57.13,52200.0,37.3614,37.381,37.3287,37.3548,52200.0
2010-06-30 15:15:00,57.13,57.13,56.92,57.01,55600.0,37.3548,37.3548,37.2175,37.2764,55600.0
2010-06-30 15:20:00,57.0,57.06,56.94,56.96,25900.0,37.2698,37.3091,37.2306,37.2437,25900.0
2010-06-30 15:25:00,56.94,56.96,56.71,56.72,45200.0,37.2306,37.2437,37.0802,37.0867,45200.0
2010-06-30 15:30:00,56.72,56.79,56.64,56.71,65600.0,37.0867,37.1325,37.0344,37.0802,65600.0
2010-06-30 15:35:00,56.71,56.81,56.56,56.59,100600.0,37.0802,37.1456,36.9821,37.0017,100600.0
2010-06-30 15:40:00,56.59,56.6,56.36,56.36,114500.0,37.0017,37.0083,36.8514,36.8514,114500.0
2010-06-30 15:45:00,56.36,56.58,56.3,56.56,166500.0,36.8514,36.9952,36.8121,36.9821,166500.0
2010-06-30 15:50:00,56.57,56.61,56.41,56.42,180900.0,36.9887,37.0148,36.884,36.8906,180900.0
2010-06-30 15:55:00,56.42,56.59,56.37,56.52,343800.0,36.8906,37.0017,36.8579,36.956,343800.0
2010-07-01 09:30:00,56.5,56.82,56.32,56.7,83800.0,36.9429,37.1521,36.8252,37.0737,83800.0
2010-07-01 09:35:00,56.69,57.08,56.6,57.04,68500.0,37.0671,37.3221,37.0083,37.296,68500.0
2010-07-01 09:40:00,57.05,57.39,57.0,57.01,82300.0,37.3025,37.5248,37.2698,37.2764,82300.0
2010-07-01 09:45:00,57.0,57.02,56.88,56.92,63500.0,37.2698,37.2829,37.1914,37.2175,63500.0
2010-07-01 09:50:00,56.94,56.94,56.46,56.47,48000.0,37.2306,37.2306,36.9167,36.9233,48000.0
2010-07-01 09:55:00,56.5,56.5,56.17,56.2,70100.0,36.9429,36.9429,36.7271,36.7467,70100.0
2010-07-01 10:00:00,56.2,56.2,55.65,55.84,138600.0,36.7467,36.7467,36.3871,36.5114,138600.0
2010-07-01 10:05:00,55.84,56.12,55.83,55.99,69900.0,36.5114,36.6944,36.5048,36.6094,69900.0
2010-07-01 10:10:00,56.0,56.08,55.41,55.44,88800.0,36.616,36.6683,36.2302,36.2498,88800.0
2010-07-01 10:15:00,55.45,55.49,55.19,55.33,99600.0,36.2563,36.2825,36.0863,36.1779,99600.0
2010-07-01 10:20:00,55.33,55.69,55.32,55.61,52800.0,36.1779,36.4133,36.1713,36.361,52800.0
2010-07-01 10:25:00,55.63,55.72,55.58,55.65,21400.0,36.374,36.4329,36.3413,36.3871,21400.0
2010-07-01 10:30:00,55.63,55.64,55.23,55.26,43600.0,36.374,36.3806,36.1125,36.1321,43600.0
2010-07-01 10:35:00,55.25,55.26,54.76,54.92,160900.0,36.1256,36.1321,35.8052,35.9098,160900.0
2010-07-01 10:40:00,54.93,54.97,54.68,54.86,101200.0,35.9163,35.9425,35.7529,35.8706,101200.0
2010-07-01 10:45:00,54.87,55.14,54.86,55.02,110000.0,35.8771,36.0537,35.8706,35.9752,110000.0
2010-07-01 10:50:00,55.04,55.07,54.87,54.87,79400.0,35.9883,36.0079,35.8771,35.8771,79400.0
2010-07-01 10:55:00,54.86,55.01,54.68,54.87,24700.0,35.8706,35.9687,35.7529,35.8771,24700.0
2010-07-01 11:00:00,54.86,54.86,54.61,54.75,35800.0,35.8706,35.8706,35.7071,35.7986,35800.0
2010-07-01 11:05:00,54.72,54.81,54.53,54.58,42400.0,35.779,35.8379,35.6548,35.6875,42400.0
2010-07-01 11:10:00,54.56,54.86,54.54,54.78,67000.0,35.6744,35.8706,35.6613,35.8183,67000.0
2010-07-01 11:15:00,54.78,54.99,54.78,54.95,38900.0,35.8183,35.9556,35.8183,35.9294,38900.0
2010-07-01 11:20:00,54.98,54.98,54.78,54.86,68400.0,35.949,35.949,35.8183,35.8706,68400.0
2010-07-01 11:25:00,54.85,55.07,54.82,54.96,85300.0,35.864,36.0079,35.8444,35.936,85300.0
2010-07-01 11:30:00,54.95,54.96,54.84,54.93,56300.0,35.9294,35.936,35.8575,35.9163,56300.0
2010-07-01 11:35:00,54.94,55.2,54.92,55.14,78700.0,35.9229,36.0929,35.9098,36.0537,78700.0
2010-07-01 11:40:00,55.15,55.15,54.95,55.03,68500.0,36.0602,36.0602,35.9294,35.9817,68500.0
2010-07-01 11:45:00,55.04,55.27,55.0,55.26,149200.0,35.9883,36.1387,35.9621,36.1321,149200.0
2010-07-01 11:50:00,55.24,55.33,55.11,55.11,110800.0,36.119,36.1779,36.034,36.034,110800.0
2010-07-01 11:55:00,55.11,55.32,54.96,55.3,66200.0,36.034,36.1713,35.936,36.1583,66200.0
2010-07-01 12:00:00,55.3,55.3,55.12,55.18,63400.0,36.1583,36.1583,36.0406,36.0798,63400.0
2010-07-01 12:05:00,55.17,55.3,55.16,55.19,30900.0,36.0733,36.1583,36.0667,36.0863,30900.0
2010-07-01 12:10:00,55.18,55.24,55.11,55.21,32800.0,36.0798,36.119,36.034,36.0994,32800.0
2010-07-01 12:15:00,55.21,55.32,55.2,55.29,15300.0,36.0994,36.1713,36.0929,36.1517,15300.0
2010-07-01 12:20:00,55.3,55.32,55.14,55.18,75500.0,36.1583,36.1713,36.0537,36.0798,75500.0
2010-07-01 12:25:00,55.17,55.36,55.15,55.31,63200.0,36.0733,36.1975,36.0602,36.1648,63200.0
2010-07-01 12:30:00,55.3,55.43,55.24,55.4,16200.0,36.1583,36.2433,36.119,36.2237,16200.0
2010-07-01 12:35:00,55.42,55.59,55.4,55.48,69900.0,36.2367,36.3479,36.2237,36.276,69900.0
2010-07-01 12:40:00,55.48,55.98,55.48,55.91,88200.0,36.276,36.6029,36.276,36.5571,88200.0
2010-07-01 12:45:00,55.93,55.98,55.79,55.88,93100.0,36.5702,36.6029,36.4787,36.5375,93100.0
2010-07-01 12:50:00,55.89,56.06,55.89,55.94,62500.0,36.544,36.6552,36.544,36.5767,62500.0
2010-07-01 12:55:00,55.94,55.96,55.77,55.89,40300.0,36.5767,36.5898,36.4656,36.544,40300.0
2010-07-01 13:00:00,55.89,55.92,55.77,55.8,14400.0,36.544,36.5637,36.4656,36.4852,14400.0
2010-07-01 13:05:00,55.79,55.85,55.72,55.76,12300.0,36.4787,36.5179,36.4329,36.459,12300.0
2010-07-01 13:10:00,55.76,55.76,55.59,55.62,9500.0,36.459,36.459,36.3479,36.3675,9500.0
2010-07-01 13:15:00,55.6,55.85,55.57,55.85,14600.0,36.3544,36.5179,36.3348,36.5179,14600.0
2010-07-01 13:20:00,55.85,55.94,55.82,55.88,16000.0,36.5179,36.5767,36.4983,36.5375,16000.0
2010-07-01 13:25:00,55.88,55.9,55.73,55.78,20300.0,36.5375,36.5506,36.4394,36.4721,20300.0
2010-07-01 13:30:00,55.77,56.19,55.77,56.13,44200.0,36.4656,36.7402,36.4656,36.701,44200.0
2010-07-01 13:35:00,56.14,56.26,56.05,56.24,31300.0,36.7075,36.786,36.6487,36.7729,31300.0
2010-07-01 13:40:00,56.24,56.24,55.94,56.06,35500.0,36.7729,36.7729,36.5767,36.6552,35500.0
2010-07-01 13:45:00,56.08,56.09,55.85,55.96,22500.0,36.6683,36.6748,36.5179,36.5898,22500.0
2010-07-01 13:50:00,55.98,56.08,55.96,56.03,18500.0,36.6029,36.6683,36.5898,36.6356,18500.0
2010-07-01 13:55:00,56.04,56.2,55.97,56.17,24600.0,36.6421,36.7467,36.5964,36.7271,24600.0
2010-07-01 14:00:00,56.17,56.23,56.1,56.23,24900.0,36.7271,36.7664,36.6814,36.7664,24900.0
2010-07-01 14:05:00,56.23,56.23,56.04,56.04,22100.0,36.7664,36.7664,36.6421,36.6421,22100.0
2010-07-01 14:10:00,56.06,56.27,56.03,56.24,23200.0,36.6552,36.7925,36.6356,36.7729,23200.0
2010-07-01 14:15:00,56.25,56.44,56.23,56.37,62100.0,36.7794,36.9037,36.7664,36.8579,62100.0
2010-07-01 14:20:00,56.37,56.37,56.14,56.3,24900.0,36.8579,36.8579,36.7075,36.8121,24900.0
2010-07-01 14:25:00,56.3,56.3,56.12,56.21,18600.0,36.8121,36.8121,36.6944,36.7533,18600.0
2010-07-01 14:30:00,56.21,56.25,56.07,56.21,23700.0,36.7533,36.7794,36.6617,36.7533,23700.0
2010-07-01 14:35:00,56.19,56.34,56.09,56.19,33100.0,36.7402,36.8383,36.6748,36.7402,33100.0
2010-07-01 14:40:00,56.18,56.18,55.79,55.85,38000.0,36.7337,36.7337,36.4787,36.5179,38000.0
2010-07-01 14:45:00,55.85,55.93,55.81,55.83,49700.0,36.5179,36.5702,36.4917,36.5048,49700.0
2010-07-01 14:50:00,55.85,55.95,55.65,55.95,53600.0,36.5179,36.5833,36.3871,36.5833,53600.0
2010-07-01 14:55:00,55.94,56.12,55.89,56.06,57200.0,36.5767,36.6944,36.544,36.6552,57200.0
2010-07-01 15:00:00,56.07,56.29,56.07,56.22,65100.0,36.6617,36.8056,36.6617,36.7598,65100.0
2010-07-01 15:05:00,56.22,56.33,56.12,56.27,45500.0,36.7598,36.8317,36.6944,36.7925,45500.0
2010-07-01 15:10:00,56.26,56.29,56.12,56.17,31100.0,36.786,36.8056,36.6944,36.7271,31100.0
2010-07-01 15:15:00,56.18,56.22,56.1,56.13,40400.0,36.7337,36.7598,36.6814,36.701,40400.0
2010-07-01 15:20:00,56.13,56.17,55.99,56.1,60400.0,36.701,36.7271,36.6094,36.6814,60400.0
2010-07-01 15:25:00,56.1,56.42,56.04,56.39,144000.0,36.6814,36.8906,36.6421,36.871,144000.0
2010-07-01 15:30:00,56.4,56.47,56.3,56.42,104700.0,36.8775,36.9233,36.8121,36.8906,104700.0
2010-07-01 15:35:00,56.44,56.53,56.41,56.41,68200.0,36.9037,36.9625,36.884,36.884,68200.0
2010-07-01 15:40:00,56.41,56.51,56.32,56.39,60000.0,36.884,36.9494,36.8252,36.871,60000.0
2010-07-01 15:45:00,56.38,56.48,56.21,56.22,128200.0,36.8644,36.9298,36.7533,36.7598,128200.0
2010-07-01 15:50:00,56.22,56.44,56.15,56.43,173300.0,36.7598,36.9037,36.714,36.8971,173300.0
2010-07-01 15:55:00,56.44,56.49,56.33,56.37,173000.0,36.9037,36.9364,36.8317,36.8579,173000.0
2010-07-02 09:30:00,56.7,56.74,56.48,56.74,69600.0,37.0737,37.0998,36.9298,37.0998,69600.0
2010-07-02 09:35:00,56.74,56.93,56.67,56.89,92800.0,37.0998,37.2241,37.0541,37.1979,92800.0
2010-07-02 09:40:00,56.89,56.96,56.53,56.54,47400.0,37.1979,37.2437,36.9625,36.9691,47400.0
2010-07-02 09:45:00,56.55,56.7,56.46,56.46,54300.0,36.9756,37.0737,36.9167,36.9167,54300.0
2010-07-02 09:50:00,56.48,56.59,56.37,56.51,70500.0,36.9298,37.0017,36.8579,36.9494,70500.0
2010-07-02 09:55:00,56.52,56.56,56.43,56.48,39900.0,36.956,36.9821,36.8971,36.9298,39900.0
2010-07-02 10:00:00,56.46,56.47,56.01,56.02,49600.0,36.9167,36.9233,36.6225,36.629,49600.0
2010-07-02 10:05:00,56.01,56.27,56.0,56.23,44800.0,36.6225,36.7925,36.616,36.7664,44800.0
2010-07-02 10:10:00,56.25,56.45,56.24,56.38,48300.0,36.7794,36.9102,36.7729,36.8644,48300.0
2010-07-02 10:15:00,56.38,56.62,56.35,56.56,29200.0,36.8644,37.0214,36.8448,36.9821,29200.0
2010-07-02 10:20:00,56.56,56.74,56.52,56.71,41900.0,36.9821,37.0998,36.956,37.0802,41900.0
2010-07-02 10:25:00,56.67,56.67,56.47,56.5,31600.0,37.0541,37.0541,36.9233,36.9429,31600.0
2010-07-02 10:30:00,56.51,56.51,56.35,56.4,27400.0,36.9494,36.9494,36.8448,36.8775,27400.0
2010-07-02 10:35:00,56.39,56.4,56.24,56.39,23700.0,36.871,36.8775,36.7729,36.871,23700.0
2010-07-02 10:40:00,56.37,56.47,56.25,56.25,20800.0,36.8579,36.9233,36.7794,36.7794,20800.0
2010-07-02 10:45:00,56.27,56.33,56.2,56.25,19400.0,36.7925,36.8317,36.7467,36.7794,19400.0
2010-07-02 10:50:00,56.27,56.28,56.03,56.1,31900.0,36.7925,36.799,36.6356,36.6814,31900.0
2010-07-02 10:55:00,56.1,56.15,56.04,56.08,43300.0,36.6814,36.714,36.6421,36.6683,43300.0
2010-07-02 11:00:00,56.1,56.13,55.95,56.03,45800.0,36.6814,36.701,36.5833,36.6356,45800.0
2010-07-02 11:05:00,56.03,56.14,56.02,56.09,27400.0,36.6356,36.7075,36.629,36.6748,27400.0
2010-07-02 11:10:00,56.07,56.17,55.98,56.17,34500.0,36.6617,36.7271,36.6029,36.7271,34500.0
2010-07-02 11:15:00,56.16,56.23,55.87,55.87,46700.0,36.7206,36.7664,36.531,36.531,46700.0
2010-07-02 11:20:00,55.89,56.25,55.75,55.84,59900.0,36.544,36.7794,36.4525,36.5114,59900.0
2010-07-02 11:25:00,55.84,55.87,55.65,55.66,35200.0,36.5114,36.531,36.3871,36.3937,35200.0
2010-07-02 11:30:00,55.65,55.72,55.58,55.65,40900.0,36.3871,36.4329,36.3413,36.3871,40900.0
2010-07-02 11:35:00,55.64,55.64,55.31,55.31,57400.0,36.3806,36.3806,36.1648,36.1648,57400.0
2010-07-02 11:40:00,55.34,55.45,55.28,55.45,62800.0,36.1844,36.2563,36.1452,36.2563,62800.0
2010-07-02 11:45:00,55.45,55.67,55.38,55.63,34600.0,36.2563,36.4002,36.2106,36.374,34600.0
2010-07-02 11:50:00,55.66,55.85,55.62,55.81,20800.0,36.3937,36.5179,36.3675,36.4917,20800.0
2010-07-02 11:55:00,55.8,55.8,55.62,55.69,14300.0,36.4852,36.4852,36.3675,36.4133,14300.0
2010-07-02 12:00:00,55.69,55.7,55.56,55.65,14100.0,36.4133,36.4198,36.3283,36.3871,14100.0
2010-07-02 12:05:00,55.66,55.81,55.65,55.8,11900.0,36.3937,36.4917,36.3871,36.4852,11900.0
2010-07-02 12:10:00,55.84,55.89,55.8,55.84,15600.0,36.5114,36.544,36.4852,36.5114,15600.0
2010-07-02 12:15:00,55.82,55.82,55.64,55.7,19100.0,36.4983,36.4983,36.3806,36.4198,19100.0
2010-07-02 12:20:00,55.71,55.76,55.65,55.74,17900.0,36.4263,36.459,36.3871,36.446,17900.0
2010-07-02 12:25:00,55.74,55.81,55.68,55.79,18400.0,36.446,36.4917,36.4067,36.4787,18400.0
2010-07-02 12:30:00,55.79,55.84,55.75,55.83,15700.0,36.4787,36.5114,36.4525,36.5048,15700.0
2010-07-02 12:35:00,55.82,55.82,55.7,55.76,27000.0,36.4983,36.4983,36.4198,36.459,27000.0
2010-07-02 12:40:00,55.78,55.79,55.49,55.54,39600.0,36.4721,36.4787,36.2825,36.3152,39600.0
2010-07-02 12:45:00,55.54,55.66,55.46,55.65,16300.0,36.3152,36.3937,36.2629,36.3871,16300.0
2010-07-02 12:50:00,55.65,55.7,55.54,55.55,16100.0,36.3871,36.4198,36.3152,36.3217,16100.0
2010-07-02 12:55:00,55.54,55.61,55.52,55.57,11200.0,36.3152,36.361,36.3021,36.3348,11200.0
2010-07-02 13:00:00,55.57,55.57,55.36,55.4,21600.0,36.3348,36.3348,36.1975,36.2237,21600.0
2010-07-02 13:05:00,55.39,55.63,55.36,55.62,32000.0,36.2171,36.374,36.1975,36.3675,32000.0
2010-07-02 13:10:00,55.62,55.68,55.57,55.62,13500.0,36.3675,36.4067,36.3348,36.3675,13500.0
2010-07-02 13:15:00,55.62,55.66,55.58,55.61,14100.0,36.3675,36.3937,36.3413,36.361,14100.0
2010-07-02 13:20:00,55.62,55.64,55.52,55.59,43400.0,36.3675,36.3806,36.3021,36.3479,43400.0
2010-07-02 13:25:00,55.6,55.63,55.46,55.48,22200.0,36.3544,36.374,36.2629,36.276,22200.0
2010-07-02 13:30:00,55.49,55.63,55.44,55.61,38000.0,36.2825,36.374,36.2498,36.361,38000.0
2010-07-02 13:35:00,55.62,55.63,55.5,55.55,30300.0,36.3675,36.374,36.289,36.3217,30300.0
2010-07-02 13:40:00,55.54,55.56,55.46,55.49,20200.0,36.3152,36.3283,36.2629,36.2825,20200.0
2010-07-02 13:45:00,55.49,55.67,55.49,55.62,13300.0,36.2825,36.4002,36.2825,36.3675,13300.0
2010-07-02 13:50:00,55.61,55.62,55.56,55.57,8300.0,36.361,36.3675,36.3283,36.3348,8300.0
2010-07-02 13:55:00,55.58,55.67,55.56,55.62,22800.0,36.3413,36.4002,36.3283,36.3675,22800.0
2010-07-02 14:00:00,55.63,55.65,55.57,55.61,12800.0,36.374,36.3871,36.3348,36.361,12800.0
2010-07-02 14:05:00,55.61,55.61,55.43,55.51,17800.0,36.361,36.361,36.2433,36.2956,17800.0
2010-07-02 14:10:00,55.5,55.51,55.41,55.42,24000.0,36.289,36.2956,36.2302,36.2367,24000.0
2010-07-02 14:15:00,55.43,55.6,55.41,55.56,16400.0,36.2433,36.3544,36.2302,36.3283,16400.0
2010-07-02 14:20:00,55.56,55.64,55.5,55.64,31600.0,36.3283,36.3806,36.289,36.3806,31600.0
2010-07-02 14:25:00,55.65,55.67,55.51,55.52,18400.0,36.3871,36.4002,36.2956,36.3021,18400.0
2010-07-02 14:30:00,55.53,55.57,55.43,55.48,15800.0,36.3087,36.3348,36.2433,36.276,15800.0
2010-07-02 14:35:00,55.47,55.59,55.47,55.56,22800.0,36.2694,36.3479,36.2694,36.3283,22800.0
2010-07-02 14:40:00,55.55,55.57,55.48,55.51,13000.0,36.3217,36.3348,36.276,36.2956,13000.0
2010-07-02 14:45:00,55.51,55.57,55.45,55.46,17800.0,36.2956,36.3348,36.2563,36.2629,17800.0
2010-07-02 14:50:00,55.44,55.5,55.37,55.5,35800.0,36.2498,36.289,36.204,36.289,35800.0
2010-07-02 14:55:00,55.51,55.55,55.49,55.55,17400.0,36.2956,36.3217,36.2825,36.3217,17400.0
2010-07-02 15:00:00,55.54,55.64,55.48,55.61,26500.0,36.3152,36.3806,36.276,36.361,26500.0
2010-07-02 15:05:00,55.61,55.77,55.6,55.76,35200.0,36.361,36.4656,36.3544,36.459,35200.0
2010-07-02 15:10:00,55.76,55.78,55.69,55.74,27100.0,36.459,36.4721,36.4133,36.446,27100.0
2010-07-02 15:15:00,55.74,55.74,55.64,55.69,19700.0,36.446,36.446,36.3806,36.4133,19700.0
2010-07-02 15:20:00,55.68,55.71,55.63,55.66,34400.0,36.4067,36.4263,36.374,36.3937,34400.0
2010-07-02 15:25:00,55.65,55.84,55.65,55.76,33500.0,36.3871,36.5114,36.3871,36.459,33500.0
2010-07-02 15:30:00,55.74,55.78,55.67,55.73,34900.0,36.446,36.4721,36.4002,36.4394,34900.0
2010-07-02 15:35:00,55.74,56.02,55.73,56.01,54300.0,36.446,36.629,36.4394,36.6225,54300.0
2010-07-02 15:40:00,56.02,56.02,55.89,55.96,58100.0,36.629,36.629,36.544,36.5898,58100.0
2010-07-02 15:45:00,55.96,56.1,55.92,55.99,99900.0,36.5898,36.6814,36.5637,36.6094,99900.0
2010-07-02 15:50:00,55.99,56.09,55.91,55.97,93100.0,36.6094,36.6748,36.5571,36.5964,93100.0
2010-07-02 15:55:00,55.96,55.98,55.61,55.61,247100.0,36.5898,36.6029,36.361,36.361,247100.0
2010-07-06 09:30:00,56.69,56.84,56.21,56.25,65100.0,37.0671,37.1652,36.7533,36.7794,65100.0
2010-07-06 09:35:00,56.22,56.29,56.09,56.26,17800.0,36.7598,36.8056,36.6748,36.786,17800.0
2010-07-06 09:40:00,56.27,56.43,56.24,56.38,20800.0,36.7925,36.8971,36.7729,36.8644,20800.0
2010-07-06 09:45:00,56.35,56.66,56.32,56.66,33800.0,36.8448,37.0475,36.8252,37.0475,33800.0
2010-07-06 09:50:00,56.64,57.0,56.63,56.93,56500.0,37.0344,37.2698,37.0279,37.2241,56500.0
2010-07-06 09:55:00,56.94,56.98,56.68,56.75,28400.0,37.2306,37.2567,37.0606,37.1064,28400.0
2010-07-06 10:00:00,56.77,57.12,56.61,57.12,115700.0,37.1194,37.3483,37.0148,37.3483,115700.0
2010-07-06 10:05:00,57.12,57.2,57.05,57.07,66700.0,37.3483,37.4006,37.3025,37.3156,66700.0
2010-07-06 10:10:00,57.11,57.32,57.06,57.27,59300.0,37.3417,37.4791,37.3091,37.4464,59300.0
2010-07-06 10:15:00,57.27,57.34,57.23,57.31,68300.0,37.4464,37.4921,37.4202,37.4725,68300.0
2010-07-06 10:20:00,57.32,57.37,57.15,57.17,61900.0,37.4791,37.5118,37.3679,37.381,61900.0
2010-07-06 10:25:00,57.17,57.34,57.15,57.32,43500.0,37.381,37.4921,37.3679,37.4791,43500.0
2010-07-06 10:30:00,57.32,57.33,57.21,57.3,48400.0,37.4791,37.4856,37.4071,37.466,48400.0
2010-07-06 10:35:00,57.31,57.37,57.24,57.25,42500.0,37.4725,37.5118,37.4268,37.4333,42500.0
2010-07-06 10:40:00,57.26,57.3,57.21,57.22,59200.0,37.4398,37.466,37.4071,37.4137,59200.0
2010-07-06 10:45:00,57.23,57.27,57.15,57.17,60100.0,37.4202,37.4464,37.3679,37.381,60100.0
2010-07-06 10:50:00,57.17,57.2,57.1,57.17,65700.0,37.381,37.4006,37.3352,37.381,65700.0
2010-07-06 10:55:00,57.18,57.26,57.06,57.06,54600.0,37.3875,37.4398,37.3091,37.3091,54600.0
2010-07-06 11:00:00,57.05,57.06,56.96,56.99,48400.0,37.3025,37.3091,37.2437,37.2633,48400.0
2010-07-06 11:05:00,56.99,56.99,56.79,56.88,69800.0,37.2633,37.2633,37.1325,37.1914,69800.0
2010-07-06 11:10:00,56.88,57.01,56.86,56.94,36300.0,37.1914,37.2764,37.1783,37.2306,36300.0
2010-07-06 11:15:00,56.94,56.97,56.91,56.91,53400.0,37.2306,37.2502,37.211,37.211,53400.0
2010-07-06 11:20:00,56.92,56.93,56.84,56.86,47600.0,37.2175,37.2241,37.1652,37.1783,47600.0
2010-07-06 11:25:00,56.88,56.89,56.82,56.84,41900.0,37.1914,37.1979,37.1521,37.1652,41900.0
2010-07-06 11:30:00,56.84,57.09,56.83,57.06,21800.0,37.1652,37.3287,37.1587,37.3091,21800.0
2010-07-06 11:35:00,57.06,57.18,57.06,57.09,18800.0,37.3091,37.3875,37.3091,37.3287,18800.0
2010-07-06 11:40:00,57.08,57.11,57.04,57.1,21500.0,37.3221,37.3417,37.296,37.3352,21500.0
2010-07-06 11:45:00,57.1,57.1,57.03,57.03,16700.0,37.3352,37.3352,37.2894,37.2894,16700.0
2010-07-06 11:50:00,57.02,57.03,56.95,56.97,12600.0,37.2829,37.2894,37.2371,37.2502,12600.0
2010-07-06 11:55:00,56.97,57.19,56.97,57.16,22400.0,37.2502,37.3941,37.2502,37.3744,22400.0
2010-07-06 12:00:00,57.14,57.21,57.13,57.21,15400.0,37.3614,37.4071,37.3548,37.4071,15400.0
2010-07-06 12:05:00,57.22,57.27,57.2,57.27,40000.0,37.4137,37.4464,37.4006,37.4464,40000.0
2010-07-06 12:10:00,57.27,57.27,57.16,57.16,37100.0,37.4464,37.4464,37.3744,37.3744,37100.0
2010-07-06 12:15:00,57.16,57.18,57.04,57.11,19500.0,37.3744,37.3875,37.296,37.3417,19500.0
2010-07-06 12:20:00,57.13,57.15,56.98,56.98,17400.0,37.3548,37.3679,37.2567,37.2567,17400.0
2010-07-06 12:25:00,56.98,56.98,56.8,56.9,17500.0,37.2567,37.2567,37.1391,37.2044,17500.0
2010-07-06 12:30:00,56.9,56.9,56.81,56.85,15500.0,37.2044,37.2044,37.1456,37.1717,15500.0
2010-07-06 12:35:00,56.83,56.97,56.83,56.93,14500.0,37.1587,37.2502,37.1587,37.2241,14500.0
2010-07-06 12:40:00,56.92,56.96,56.54,56.63,22900.0,37.2175,37.2437,36.9691,37.0279,22900.0
2010-07-06 12:45:00,56.62,56.77,56.6,56.67,18700.0,37.0214,37.1194,37.0083,37.0541,18700.0
2010-07-06 12:50:00,56.66,56.7,56.6,56.69,27000.0,37.0475,37.0737,37.0083,37.0671,27000.0
2010-07-06 12:55:00,56.68,56.68,56.54,56.62,21500.0,37.0606,37.0606,36.9691,37.0214,21500.0
2010-07-06 13:00:00,56.62,56.7,56.54,56.56,21000.0,37.0214,37.0737,36.9691,36.9821,21000.0
2010-07-06 13:05:00,56.58,56.66,56.55,56.61,27400.0,36.9952,37.0475,36.9756,37.0148,27400.0
2010-07-06 13:10:00,56.6,56.71,56.59,56.7,47100.0,37.0083,37.0802,37.0017,37.0737,47100.0
2010-07-06 13:15:00,56.72,56.74,56.59,56.65,47900.0,37.0867,37.0998,37.0017,37.041,47900.0
2010-07-06 13:20:00,56.63,56.69,56.59,56.59,33400.0,37.0279,37.0671,37.0017,37.0017,33400.0
2010-07-06 13:25:00,56.59,56.74,56.55,56.72,63700.0,37.0017,37.0998,36.9756,37.0867,63700.0
2010-07-06 13:30:00,56.72,56.8,56.65,56.74,20400.0,37.0867,37.1391,37.041,37.0998,20400.0
2010-07-06 13:35:00,56.75,56.78,56.69,56.74,90800.0,37.1064,37.126,37.0671,37.0998,90800.0
2010-07-06 13:40:00,56.74,56.81,56.66,56.66,135700.0,37.0998,37.1456,37.0475,37.0475,135700.0
2010-07-06 13:45:00,56.66,56.71,56.53,56.63,78900.0,37.0475,37.0802,36.9625,37.0279,78900.0
2010-07-06 13:50:00,56.64,56.76,56.51,56.56,74600.0,37.0344,37.1129,36.9494,36.9821,74600.0
2010-07-06 13:55:00,56.55,56.62,56.43,56.56,40700.0,36.9756,37.0214,36.8971,36.9821,40700.0
2010-07-06 14:00:00,56.55,56.69,56.54,56.67,29700.0,36.9756,37.0671,36.9691,37.0541,29700.0
2010-07-06 14:05:00,56.67,56.7,56.48,56.55,97400.0,37.0541,37.0737,36.9298,36.9756,97400.0
2010-07-06 14:10:00,56.55,56.6,56.29,56.34,69400.0,36.9756,37.0083,36.8056,36.8383,69400.0
2010-07-06 14:15:00,56.34,56.64,56.33,56.49,46600.0,36.8383,37.0344,36.8317,36.9364,46600.0
2010-07-06 14:20:00,56.5,56.55,56.42,56.51,47000.0,36.9429,36.9756,36.8906,36.9494,47000.0
2010-07-06 14:25:00,56.51,56.64,56.51,56.57,85700.0,36.9494,37.0344,36.9494,36.9887,85700.0
2010-07-06 14:30:00,56.57,56.63,56.57,56.6,91800.0,36.9887,37.0279,36.9887,37.0083,91800.0
2010-07-06 14:35:00,56.6,56.75,56.6,56.72,51000.0,37.0083,37.1064,37.0083,37.0867,51000.0
2010-07-06 14:40:00,56.72,56.74,56.51,56.56,19600.0,37.0867,37.0998,36.9494,36.9821,19600.0
2010-07-06 14:45:00,56.55,56.55,56.38,56.48,17900.0,36.9756,36.9756,36.8644,36.9298,17900.0
2010-07-06 14:50:00,56.47,56.71,56.41,56.7,43300.0,36.9233,37.0802,36.884,37.0737,43300.0
2010-07-06 14:55:00,56.69,56.7,56.34,56.36,29600.0,37.0671,37.0737,36.8383,36.8514,29600.0
2010-07-06 15:00:00,56.36,56.51,56.31,56.38,29400.0,36.8514,36.9494,36.8187,36.8644,29400.0
2010-07-06 15:05:00,56.34,56.34,56.12,56.3,35900.0,36.8383,36.8383,36.6944,36.8121,35900.0
2010-07-06 15:10:00,56.29,56.37,56.11,56.36,33100.0,36.8056,36.8579,36.6879,36.8514,33100.0
2010-07-06 15:15:00,56.36,56.47,56.2,56.2,39900.0,36.8514,36.9233,36.7467,36.7467,39900.0
2010-07-06 15:20:00,56.2,56.26,55.99,56.05,40100.0,36.7467,36.786,36.6094,36.6487,40100.0
2010-07-06 15:25:00,56.07,56.33,56.07,56.28,49000.0,36.6617,36.8317,36.6617,36.799,49000.0
2010-07-06 15:30:00,56.28,56.44,56.2,56.34,61900.0,36.799,36.9037,36.7467,36.8383,61900.0
2010-07-06 15:35:00,56.33,56.43,56.26,56.26,42500.0,36.8317,36.8971,36.786,36.786,42500.0
2010-07-06 15:40:00,56.26,56.66,56.26,56.6,70600.0,36.786,37.0475,36.786,37.0083,70600.0
2010-07-06 15:45:00,56.59,56.77,56.38,56.4,188400.0,37.0017,37.1194,36.8644,36.8775,188400.0
2010-07-06 15:50:00,56.4,56.57,56.35,56.36,127600.0,36.8775,36.9887,36.8448,36.8514,127600.0
2010-07-06 15:55:00,56.35,56.77,56.34,56.74,188700.0,36.8448,37.1194,36.8383,37.0998,188700.0
2010-07-07 09:30:00,57.31,57.84,57.15,57.57,120700.0,37.4725,37.8191,37.3679,37.6425,120700.0
2010-07-07 09:35:00,57.54,57.93,57.5,57.84,72000.0,37.6229,37.8779,37.5968,37.8191,72000.0
2010-07-07 09:40:00,57.83,57.92,57.6,57.8,118500.0,37.8125,37.8714,37.6621,37.7929,118500.0
2010-07-07 09:45:00,57.79,57.83,57.32,57.34,99100.0,37.7864,37.8125,37.4791,37.4921,99100.0
2010-07-07 09:50:00,57.34,57.45,57.03,57.1,91300.0,37.4921,37.5641,37.2894,37.3352,91300.0
2010-07-07 09:55:00,57.09,57.36,57.09,57.33,89900.0,37.3287,37.5052,37.3287,37.4856,89900.0
2010-07-07 10:00:00,57.34,57.56,57.33,57.55,179100.0,37.4921,37.636,37.4856,37.6294,179100.0
2010-07-07 10:05:00,57.55,57.73,57.51,57.71,80200.0,37.6294,37.7471,37.6033,37.7341,80200.0
2010-07-07 10:10:00,57.72,58.19,57.71,58.15,132700.0,37.7406,38.0479,37.7341,38.0218,132700.0
2010-07-07 10:15:00,58.16,58.25,57.98,58.03,82700.0,38.0283,38.0871,37.9106,37.9433,82700.0
2010-07-07 10:20:00,58.02,58.11,57.91,57.91,64400.0,37.9368,37.9956,37.8648,37.8648,64400.0
2010-07-07 10:25:00,57.92,57.94,57.77,57.79,63400.0,37.8714,37.8844,37.7733,37.7864,63400.0
2010-07-07 10:30:00,57.82,58.27,57.76,58.25,70700.0,37.806,38.1002,37.7668,38.0871,70700.0
2010-07-07 10:35:00,58.26,58.48,58.26,58.43,89300.0,38.0937,38.2375,38.0937,38.2048,89300.0
2010-07-07 10:40:00,58.43,58.53,58.38,58.42,72600.0,38.2048,38.2702,38.1721,38.1983,72600.0
2010-07-07 10:45:00,58.42,58.56,58.4,58.54,66500.0,38.1983,38.2898,38.1852,38.2768,66500.0
2010-07-07 10:50:00,58.55,58.73,58.53,58.62,78900.0,38.2833,38.401,38.2702,38.3291,78900.0
2010-07-07 10:55:00,58.62,58.64,58.49,58.56,77000.0,38.3291,38.3421,38.2441,38.2898,77000.0
2010-07-07 11:00:00,58.56,58.57,58.44,58.5,137400.0,38.2898,38.2964,38.2114,38.2506,137400.0
2010-07-07 11:05:00,58.51,58.56,58.44,58.53,107700.0,38.2571,38.2898,38.2114,38.2702,107700.0
2010-07-07 11:10:00,58.52,58.62,58.41,58.43,97100.0,38.2637,38.3291,38.1918,38.2048,97100.0
2010-07-07 11:15:00,58.43,58.44,58.16,58.17,64300.0,38.2048,38.2114,38.0283,38.0348,64300.0
2010-07-07 11:20:00,58.16,58.49,58.1,58.48,64600.0,38.0283,38.2441,37.9891,38.2375,64600.0
2010-07-07 11:25:00,58.48,58.53,58.38,58.5,34800.0,38.2375,38.2702,38.1721,38.2506,34800.0
2010-07-07 11:30:00,58.5,58.56,58.39,58.53,33400.0,38.2506,38.2898,38.1787,38.2702,33400.0
2010-07-07 11:35:00,58.55,58.65,58.53,58.56,42200.0,38.2833,38.3487,38.2702,38.2898,42200.0
2010-07-07 11:40:00,58.55,58.56,58.34,58.36,36100.0,38.2833,38.2898,38.146,38.1591,36100.0
2010-07-07 11:45:00,58.34,58.34,58.25,58.26,30400.0,38.146,38.146,38.0871,38.0937,30400.0
2010-07-07 11:50:00,58.26,58.37,58.22,58.27,30500.0,38.0937,38.1656,38.0675,38.1002,30500.0
2010-07-07 11:55:00,58.28,58.39,58.24,58.39,35800.0,38.1068,38.1787,38.0806,38.1787,35800.0
2010-07-07 12:00:00,58.4,58.48,58.37,58.47,45100.0,38.1852,38.2375,38.1656,38.231,45100.0
2010-07-07 12:05:00,58.46,58.52,58.37,58.49,27100.0,38.2245,38.2637,38.1656,38.2441,27100.0
2010-07-07 12:10:00,58.5,58.59,58.47,58.51,21200.0,38.2506,38.3095,38.231,38.2571,21200.0
2010-07-07 12:15:00,58.49,58.6,58.45,58.45,18200.0,38.2441,38.316,38.2179,38.2179,18200.0
2010-07-07 12:20:00,58.44,58.65,58.44,58.61,22500.0,38.2114,38.3487,38.2114,38.3225,22500.0
2010-07-07 12:25:00,58.61,58.67,58.44,58.59,66600.0,38.3225,38.3618,38.2114,38.3095,66600.0
2010-07-07 12:30:00,58.6,58.66,58.58,58.61,21800.0,38.316,38.3552,38.3029,38.3225,21800.0
2010-07-07 12:35:00,58.62,58.66,58.59,58.63,18800.0,38.3291,38.3552,38.3095,38.3356,18800.0
2010-07-07 12:40:00,58.63,58.71,58.56,58.71,15900.0,38.3356,38.3879,38.2898,38.3879,15900.0
2010-07-07 12:45:00,58.71,58.77,58.68,58.74,17600.0,38.3879,38.4272,38.3683,38.4075,17600.0
2010-07-07 12:50:00,58.74,58.85,58.67,58.79,43500.0,38.4075,38.4795,38.3618,38.4402,43500.0
2010-07-07 12:55:00,58.79,58.85,58.74,58.75,79000.0,38.4402,38.4795,38.4075,38.4141,79000.0
2010-07-07 13:00:00,58.75,59.0,58.74,58.97,100200.0,38.4141,38.5775,38.4075,38.5579,100200.0
2010-07-07 13:05:00,58.97,59.08,58.97,59.06,67700.0,38.5579,38.6298,38.5579,38.6168,67700.0
2010-07-07 13:10:00,59.06,59.33,59.03,59.33,83000.0,38.6168,38.7933,38.5972,38.7933,83000.0
2010-07-07 13:15:00,59.33,59.45,59.29,59.36,64100.0,38.7933,38.8718,38.7672,38.8129,64100.0
2010-07-07 13:20:00,59.36,59.45,59.33,59.44,79300.0,38.8129,38.8718,38.7933,38.8652,79300.0
2010-07-07 13:25:00,59.45,59.65,59.43,59.56,73700.0,38.8718,39.0025,38.8587,38.9437,73700.0
2010-07-07 13:30:00,59.56,59.62,59.49,59.49,79300.0,38.9437,38.9829,38.8979,38.8979,79300.0
2010-07-07 13:35:00,59.5,59.56,59.49,59.52,24100.0,38.9045,38.9437,38.8979,38.9175,24100.0
2010-07-07 13:40:00,59.52,59.55,59.45,59.53,40700.0,38.9175,38.9372,38.8718,38.9241,40700.0
2010-07-07 13:45:00,59.53,59.68,59.5,59.66,72100.0,38.9241,39.0222,38.9045,39.0091,72100.0
2010-07-07 13:50:00,59.66,59.69,59.58,59.69,43000.0,39.0091,39.0287,38.9568,39.0287,43000.0
2010-07-07 13:55:00,59.7,59.78,59.59,59.76,78500.0,39.0352,39.0875,38.9633,39.0745,78500.0
2010-07-07 14:00:00,59.76,59.86,59.74,59.82,59900.0,39.0745,39.1399,39.0614,39.1137,59900.0
2010-07-07 14:05:00,59.81,60.03,59.75,60.0,120500.0,39.1072,39.251,39.0679,39.2314,120500.0
2010-07-07 14:10:00,59.99,60.07,59.87,60.02,122800.0,39.2249,39.2772,39.1464,39.2445,122800.0
2010-07-07 14:15:00,60.02,60.07,59.94,59.97,81300.0,39.2445,39.2772,39.1922,39.2118,81300.0
2010-07-07 14:20:00,59.96,60.07,59.87,59.91,88900.0,39.2052,39.2772,39.1464,39.1725,88900.0
2010-07-07 14:25:00,59.91,59.98,59.83,59.92,70600.0,39.1725,39.2183,39.1202,39.1791,70600.0
2010-07-07 14:30:00,59.91,59.97,59.81,59.85,89600.0,39.1725,39.2118,39.1072,39.1333,89600.0
2010-07-07 14:35:00,59.85,60.01,59.85,59.96,80500.0,39.1333,39.2379,39.1333,39.2052,80500.0
2010-07-07 14:40:00,59.97,60.08,59.95,60.0,68900.0,39.2118,39.2837,39.1987,39.2314,68900.0
2010-07-07 14:45:00,60.01,60.14,60.0,60.1,65700.0,39.2379,39.3229,39.2314,39.2968,65700.0
2010-07-07 14:50:00,60.09,60.19,60.07,60.17,116900.0,39.2902,39.3556,39.2772,39.3425,116900.0
2010-07-07 14:55:00,60.17,60.39,60.12,60.38,128000.0,39.3425,39.4864,39.3099,39.4799,128000.0
2010-07-07 15:00:00,60.38,60.39,60.23,60.27,118800.0,39.4799,39.4864,39.3818,39.4079,118800.0
2010-07-07 15:05:00,60.26,60.3,60.19,60.23,115200.0,39.4014,39.4276,39.3556,39.3818,115200.0
2010-07-07 15:10:00,60.23,60.35,60.22,60.31,247000.0,39.3818,39.4602,39.3752,39.4341,247000.0
2010-07-07 15:15:00,60.31,60.48,60.31,60.38,109500.0,39.4341,39.5452,39.4341,39.4799,109500.0
2010-07-07 15:20:00,60.39,60.51,60.33,60.41,181500.0,39.4864,39.5649,39.4472,39.4995,181500.0
2010-07-07 15:25:00,60.4,60.47,60.33,60.44,102300.0,39.4929,39.5387,39.4472,39.5191,102300.0
2010-07-07 15:30:00,60.45,60.58,60.37,60.55,277200.0,39.5256,39.6106,39.4733,39.591,277200.0
2010-07-07 15:35:00,60.56,60.79,60.55,60.72,218100.0,39.5976,39.7479,39.591,39.7022,218100.0
2010-07-07 15:40:00,60.71,60.86,60.6,60.81,187100.0,39.6956,39.7937,39.6237,39.761,187100.0
2010-07-07 15:45:00,60.81,60.98,60.81,60.94,434100.0,39.761,39.8722,39.761,39.846,434100.0
2010-07-07 15:50:00,60.94,61.21,60.88,61.21,400400.0,39.846,40.0226,39.8068,40.0226,400400.0
2010-07-07 15:55:00,61.21,61.23,61.07,61.15,555800.0,40.0226,40.0356,39.931,39.9833,555800.0
2010-07-08 09:30:00,61.35,61.49,61.03,61.15,87800.0,40.1141,40.2056,39.9049,39.9833,87800.0
2010-07-08 09:35:00,61.15,61.6,61.14,61.45,130700.0,39.9833,40.2776,39.9768,40.1795,130700.0
2010-07-08 09:40:00,61.46,61.52,61.12,61.31,114200.0,40.186,40.2253,39.9637,40.0879,114200.0
2010-07-08 09:45:00,61.31,61.5,60.96,61.05,124500.0,40.0879,40.2122,39.8591,39.9179,124500.0
2010-07-08 09:50:00,61.05,61.1,60.88,60.99,108000.0,39.9179,39.9506,39.8068,39.8787,108000.0
2010-07-08 09:55:00,61.0,61.03,60.72,60.84,112400.0,39.8853,39.9049,39.7022,39.7806,112400.0
2010-07-08 10:00:00,60.85,60.99,60.81,60.84,64700.0,39.7872,39.8787,39.761,39.7806,64700.0
2010-07-08 10:05:00,60.82,60.9,60.64,60.88,75100.0,39.7676,39.8199,39.6499,39.8068,75100.0
2010-07-08 10:10:00,60.9,61.27,60.89,61.2,52500.0,39.8199,40.0618,39.8133,40.016,52500.0
2010-07-08 10:15:00,61.26,61.26,61.12,61.24,40000.0,40.0553,40.0553,39.9637,40.0422,40000.0
2010-07-08 10:20:00,61.23,61.32,61.16,61.24,50600.0,40.0356,40.0945,39.9899,40.0422,50600.0
2010-07-08 10:25:00,61.24,61.24,61.11,61.19,42000.0,40.0422,40.0422,39.9572,40.0095,42000.0
2010-07-08 10:30:00,61.19,61.19,60.83,60.92,120400.0,40.0095,40.0095,39.7741,39.8329,120400.0
2010-07-08 10:35:00,60.89,60.93,60.66,60.72,32800.0,39.8133,39.8395,39.6629,39.7022,32800.0
2010-07-08 10:40:00,60.73,60.73,60.55,60.7,48900.0,39.7087,39.7087,39.591,39.6891,48900.0
2010-07-08 10:45:00,60.67,60.78,60.6,60.72,64000.0,39.6695,39.7414,39.6237,39.7022,64000.0
2010-07-08 10:50:00,60.72,60.75,60.24,60.31,101400.0,39.7022,39.7218,39.3883,39.4341,101400.0
2010-07-08 10:55:00,60.31,60.36,60.16,60.31,54100.0,39.4341,39.4668,39.336,39.4341,54100.0
2010-07-08 11:00:00,60.3,60.5,60.2,60.43,57800.0,39.4276,39.5583,39.3622,39.5126,57800.0
2010-07-08 11:05:00,60.44,60.69,60.37,60.56,118200.0,39.5191,39.6826,39.4733,39.5976,118200.0
2010-07-08 11:10:00,60.57,60.61,60.43,60.45,105900.0,39.6041,39.6302,39.5126,39.5256,105900.0
2010-07-08 11:15:00,60.45,60.72,60.43,60.67,48500.0,39.5256,39.7022,39.5126,39.6695,48500.0
2010-07-08 11:20:00,60.66,60.67,60.51,60.61,83900.0,39.6629,39.6695,39.5649,39.6302,83900.0
2010-07-08 11:25:00,60.62,60.66,60.42,60.42,38500.0,39.6368,39.6629,39.506,39.506,38500.0
2010-07-08 11:30:00,60.43,60.51,60.29,60.49,38000.0,39.5126,39.5649,39.421,39.5518,38000.0
2010-07-08 11:35:00,60.49,60.8,60.49,60.58,34000.0,39.5518,39.7545,39.5518,39.6106,34000.0
2010-07-08 11:40:00,60.57,60.73,60.52,60.53,50100.0,39.6041,39.7087,39.5714,39.5779,50100.0
2010-07-08 11:45:00,60.53,60.72,60.49,60.69,41700.0,39.5779,39.7022,39.5518,39.6826,41700.0
2010-07-08 11:50:00,60.71,60.75,60.6,60.73,41500.0,39.6956,39.7218,39.6237,39.7087,41500.0
2010-07-08 11:55:00,60.73,60.91,60.71,60.82,31600.0,39.7087,39.8264,39.6956,39.7676,31600.0
2010-07-08 12:00:00,60.84,60.9,60.77,60.87,38400.0,39.7806,39.8199,39.7349,39.8002,38400.0
2010-07-08 12:05:00,60.89,61.17,60.89,61.08,91100.0,39.8133,39.9964,39.8133,39.9376,91100.0
2010-07-08 12:10:00,61.08,61.08,60.92,60.92,27300.0,39.9376,39.9376,39.8329,39.8329,27300.0
2010-07-08 12:15:00,60.92,60.95,60.81,60.95,27900.0,39.8329,39.8526,39.761,39.8526,27900.0
2010-07-08 12:20:00,60.96,61.04,60.92,60.99,33700.0,39.8591,39.9114,39.8329,39.8787,33700.0
2010-07-08 12:25:00,61.0,61.06,60.95,60.95,18600.0,39.8853,39.9245,39.8526,39.8526,18600.0
2010-07-08 12:30:00,60.94,60.95,60.85,60.93,24800.0,39.846,39.8526,39.7872,39.8395,24800.0
2010-07-08 12:35:00,60.92,61.01,60.9,60.94,16200.0,39.8329,39.8918,39.8199,39.846,16200.0
2010-07-08 12:40:00,60.94,60.95,60.72,60.83,28400.0,39.846,39.8526,39.7022,39.7741,28400.0
2010-07-08 12:45:00,60.84,60.93,60.8,60.93,22600.0,39.7806,39.8395,39.7545,39.8395,22600.0
2010-07-08 12:50:00,60.93,60.96,60.87,60.89,25200.0,39.8395,39.8591,39.8002,39.8133,25200.0
2010-07-08 12:55:00,60.89,60.89,60.65,60.73,39600.0,39.8133,39.8133,39.6564,39.7087,39600.0
2010-07-08 13:00:00,60.72,60.77,60.67,60.74,20400.0,39.7022,39.7349,39.6695,39.7152,20400.0
2010-07-08 13:05:00,60.74,60.9,60.74,60.88,50400.0,39.7152,39.8199,39.7152,39.8068,50400.0
2010-07-08 13:10:00,60.88,60.89,60.78,60.78,17700.0,39.8068,39.8133,39.7414,39.7414,17700.0
2010-07-08 13:15:00,60.8,60.95,60.79,60.94,29300.0,39.7545,39.8526,39.7479,39.846,29300.0
2010-07-08 13:20:00,60.95,61.01,60.93,60.96,33000.0,39.8526,39.8918,39.8395,39.8591,33000.0
2010-07-08 13:25:00,60.96,60.96,60.67,60.67,35800.0,39.8591,39.8591,39.6695,39.6695,35800.0
2010-07-08 13:30:00,60.67,60.78,60.65,60.65,33000.0,39.6695,39.7414,39.6564,39.6564,33000.0
2010-07-08 13:35:00,60.66,60.73,60.51,60.51,37100.0,39.6629,39.7087,39.5649,39.5649,37100.0
2010-07-08 13:40:00,60.51,60.53,60.46,60.5,32500.0,39.5649,39.5779,39.5322,39.5583,32500.0
2010-07-08 13:45:00,60.49,60.53,60.44,60.5,42100.0,39.5518,39.5779,39.5191,39.5583,42100.0
2010-07-08 13:50:00,60.49,60.56,60.3,60.33,49200.0,39.5518,39.5976,39.4276,39.4472,49200.0
2010-07-08 13:55:00,60.32,60.4,60.28,60.37,32600.0,39.4406,39.4929,39.4145,39.4733,32600.0
2010-07-08 14:00:00,60.35,60.38,60.33,60.34,22200.0,39.4602,39.4799,39.4472,39.4537,22200.0
2010-07-08 14:05:00,60.34,60.35,60.21,60.23,41300.0,39.4537,39.4602,39.3687,39.3818,41300.0
2010-07-08 14:10:00,60.22,60.26,60.17,60.25,52000.0,39.3752,39.4014,39.3425,39.3949,52000.0
2010-07-08 14:15:00,60.25,60.25,60.09,60.18,53100.0,39.3949,39.3949,39.2902,39.3491,53100.0
2010-07-08 14:20:00,60.19,60.19,60.06,60.12,55300.0,39.3556,39.3556,39.2706,39.3099,55300.0
2010-07-08 14:25:00,60.1,60.25,60.1,60.22,46700.0,39.2968,39.3949,39.2968,39.3752,46700.0
2010-07-08 14:30:00,60.24,60.35,60.2,60.22,31500.0,39.3883,39.4602,39.3622,39.3752,31500.0
2010-07-08 14:35:00,60.22,60.25,60.16,60.19,21100.0,39.3752,39.3949,39.336,39.3556,21100.0
2010-07-08 14:40:00,60.19,60.41,60.19,60.34,30500.0,39.3556,39.4995,39.3556,39.4537,30500.0
2010-07-08 14:45:00,60.34,60.39,60.28,60.39,30800.0,39.4537,39.4864,39.4145,39.4864,30800.0
2010-07-08 14:50:00,60.37,60.4,60.32,60.4,23900.0,39.4733,39.4929,39.4406,39.4929,23900.0
2010-07-08 14:55:00,60.4,60.56,60.34,60.53,46200.0,39.4929,39.5976,39.4537,39.5779,46200.0
2010-07-08 15:00:00,60.5,60.53,60.38,60.46,66500.0,39.5583,39.5779,39.4799,39.5322,66500.0
2010-07-08 15:05:00,60.44,60.45,60.23,60.29,56800.0,39.5191,39.5256,39.3818,39.421,56800.0
2010-07-08 15:10:00,60.29,60.36,60.24,60.3,29200.0,39.421,39.4668,39.3883,39.4276,29200.0
2010-07-08 15:15:00,60.32,60.61,60.31,60.6,41100.0,39.4406,39.6302,39.4341,39.6237,41100.0
2010-07-08 15:20:00,60.6,60.79,60.59,60.79,56800.0,39.6237,39.7479,39.6172,39.7479,56800.0
2010-07-08 15:25:00,60.82,60.88,60.69,60.87,43900.0,39.7676,39.8068,39.6826,39.8002,43900.0
2010-07-08 15:30:00,60.88,60.95,60.82,60.83,147500.0,39.8068,39.8526,39.7676,39.7741,147500.0
2010-07-08 15:35:00,60.85,61.01,60.84,60.97,85300.0,39.7872,39.8918,39.7806,39.8656,85300.0
2010-07-08 15:40:00,60.97,61.1,60.54,61.08,173000.0,39.8656,39.9506,39.5845,39.9376,173000.0
2010-07-08 15:45:00,61.09,61.15,60.88,60.97,165100.0,39.9441,39.9833,39.8068,39.8656,165100.0
2010-07-08 15:50:00,60.97,61.11,60.89,60.92,140200.0,39.8656,39.9572,39.8133,39.8329,140200.0
2010-07-08 15:55:00,60.91,61.15,60.91,61.15,257700.0,39.8264,39.9833,39.8264,39.9833,257700.0
2010-07-09 09:30:00,61.04,61.34,60.86,61.08,134600.0,39.9114,40.1076,39.7937,39.9376,134600.0
2010-07-09 09:35:00,61.03,61.14,60.79,60.96,71000.0,39.9049,39.9768,39.7479,39.8591,71000.0
2010-07-09 09:40:00,61.0,61.04,60.81,60.88,43100.0,39.8853,39.9114,39.761,39.8068,43100.0
2010-07-09 09:45:00,60.88,61.03,60.83,60.91,39900.0,39.8068,39.9049,39.7741,39.8264,39900.0
2010-07-09 09:50:00,60.94,60.95,60.81,60.81,30000.0,39.846,39.8526,39.761,39.761,30000.0
2010-07-09 09:55:00,60.83,61.01,60.76,60.96,36100.0,39.7741,39.8918,39.7283,39.8591,36100.0
2010-07-09 10:00:00,60.95,61.19,60.91,61.18,53900.0,39.8526,40.0095,39.8264,40.0029,53900.0
2010-07-09 10:05:00,61.2,61.35,61.09,61.27,35800.0,40.016,40.1141,39.9441,40.0618,35800.0
2010-07-09 10:10:00,61.25,61.54,61.19,61.45,41800.0,40.0487,40.2383,40.0095,40.1795,41800.0
2010-07-09 10:15:00,61.47,61.66,61.44,61.64,52400.0,40.1926,40.3168,40.1729,40.3037,52400.0
2010-07-09 10:20:00,61.64,61.72,61.53,61.7,64000.0,40.3037,40.356,40.2318,40.343,64000.0
2010-07-09 10:25:00,61.69,61.74,61.57,61.58,84800.0,40.3364,40.3691,40.2579,40.2645,84800.0
2010-07-09 10:30:00,61.59,61.65,61.48,61.6,42900.0,40.271,40.3103,40.1991,40.2776,42900.0
2010-07-09 10:35:00,61.62,61.79,61.59,61.72,32600.0,40.2906,40.4018,40.271,40.356,32600.0
2010-07-09 10:40:00,61.74,61.87,61.61,61.62,25400.0,40.3691,40.4541,40.2841,40.2906,25400.0
2010-07-09 10:45:00,61.62,61.69,61.55,61.56,20600.0,40.2906,40.3364,40.2449,40.2514,20600.0
2010-07-09 10:50:00,61.56,61.62,61.53,61.6,18400.0,40.2514,40.2906,40.2318,40.2776,18400.0
2010-07-09 10:55:00,61.61,61.63,61.34,61.4,36200.0,40.2841,40.2972,40.1076,40.1468,36200.0
2010-07-09 11:00:00,61.4,61.41,61.33,61.4,27100.0,40.1468,40.1533,40.101,40.1468,27100.0
2010-07-09 11:05:00,61.39,61.41,61.22,61.22,20600.0,40.1403,40.1533,40.0291,40.0291,20600.0
2010-07-09 11:10:00,61.22,61.27,61.13,61.2,37800.0,40.0291,40.0618,39.9703,40.016,37800.0
2010-07-09 11:15:00,61.2,61.31,61.17,61.26,107500.0,40.016,40.0879,39.9964,40.0553,107500.0
2010-07-09 11:20:00,61.29,61.34,61.25,61.26,21900.0,40.0749,40.1076,40.0487,40.0553,21900.0
2010-07-09 11:25:00,61.26,61.28,61.09,61.16,39300.0,40.0553,40.0683,39.9441,39.9899,39300.0
2010-07-09 11:30:00,61.15,61.24,61.15,61.16,18400.0,39.9833,40.0422,39.9833,39.9899,18400.0
2010-07-09 11:35:00,61.16,61.24,61.14,61.24,22100.0,39.9899,40.0422,39.9768,40.0422,22100.0
2010-07-09 11:40:00,61.24,61.34,61.22,61.28,16700.0,40.0422,40.1076,40.0291,40.0683,16700.0
2010-07-09 11:45:00,61.29,61.31,61.17,61.23,17200.0,40.0749,40.0879,39.9964,40.0356,17200.0
2010-07-09 11:50:00,61.23,61.25,61.19,61.2,21300.0,40.0356,40.0487,40.0095,40.016,21300.0
2010-07-09 11:55:00,61.23,61.33,61.21,61.27,21500.0,40.0356,40.101,40.0226,40.0618,21500.0
2010-07-09 12:00:00,61.29,61.32,61.26,61.31,17700.0,40.0749,40.0945,40.0553,40.0879,17700.0
2010-07-09 12:05:00,61.3,61.4,61.28,61.33,20300.0,40.0814,40.1468,40.0683,40.101,20300.0
2010-07-09 12:10:00,61.33,61.37,61.26,61.28,14100.0,40.101,40.1272,40.0553,40.0683,14100.0
2010-07-09 12:15:00,61.28,61.36,61.25,61.33,12000.0,40.0683,40.1206,40.0487,40.101,12000.0
2010-07-09 12:20:00,61.35,61.43,61.34,61.42,11200.0,40.1141,40.1664,40.1076,40.1599,11200.0
2010-07-09 12:25:00,61.43,61.5,61.41,61.5,11100.0,40.1664,40.2122,40.1533,40.2122,11100.0
2010-07-09 12:30:00,61.49,61.5,61.37,61.39,24000.0,40.2056,40.2122,40.1272,40.1403,24000.0
2010-07-09 12:35:00,61.39,61.42,61.31,61.31,21100.0,40.1403,40.1599,40.0879,40.0879,21100.0
2010-07-09 12:40:00,61.32,61.42,61.32,61.37,16900.0,40.0945,40.1599,40.0945,40.1272,16900.0
2010-07-09 12:45:00,61.39,61.42,61.32,61.33,20300.0,40.1403,40.1599,40.0945,40.101,20300.0
2010-07-09 12:50:00,61.33,61.44,61.33,61.4,22400.0,40.101,40.1729,40.101,40.1468,22400.0
2010-07-09 12:55:00,61.4,61.47,61.4,61.42,18100.0,40.1468,40.1926,40.1468,40.1599,18100.0
2010-07-09 13:00:00,61.42,61.51,61.37,61.47,29600.0,40.1599,40.2187,40.1272,40.1926,29600.0
2010-07-09 13:05:00,61.48,61.57,61.48,61.55,30100.0,40.1991,40.2579,40.1991,40.2449,30100.0
2010-07-09 13:10:00,61.56,61.57,61.47,61.57,32800.0,40.2514,40.2579,40.1926,40.2579,32800.0
2010-07-09 13:15:00,61.58,61.63,61.57,61.58,35400.0,40.2645,40.2972,40.2579,40.2645,35400.0
2010-07-09 13:20:00,61.56,61.62,61.47,61.48,23500.0,40.2514,40.2906,40.1926,40.1991,23500.0
2010-07-09 13:25:00,61.48,61.53,61.48,61.51,29700.0,40.1991,40.2318,40.1991,40.2187,29700.0
2010-07-09 13:30:00,61.5,61.68,61.47,61.65,29100.0,40.2122,40.3299,40.1926,40.3103,29100.0
2010-07-09 13:35:00,61.63,61.72,61.59,61.7,36900.0,40.2972,40.356,40.271,40.343,36900.0
2010-07-09 13:40:00,61.69,61.78,61.64,61.7,25300.0,40.3364,40.3953,40.3037,40.343,25300.0
2010-07-09 13:45:00,61.73,61.85,61.63,61.83,34200.0,40.3626,40.441,40.2972,40.428,34200.0
2010-07-09 13:50:00,61.82,61.98,61.82,61.98,46600.0,40.4214,40.526,40.4214,40.526,46600.0
2010-07-09 13:55:00,61.97,61.98,61.91,61.95,14500.0,40.5195,40.526,40.4803,40.5064,14500.0
2010-07-09 14:00:00,61.95,61.97,61.92,61.95,19700.0,40.5064,40.5195,40.4868,40.5064,19700.0
2010-07-09 14:05:00,61.95,61.97,61.77,61.77,46300.0,40.5064,40.5195,40.3887,40.3887,46300.0
2010-07-09 14:10:00,61.77,61.83,61.75,61.81,46600.0,40.3887,40.428,40.3756,40.4149,46600.0
2010-07-09 14:15:00,61.81,61.91,61.76,61.91,33400.0,40.4149,40.4803,40.3822,40.4803,33400.0
2010-07-09 14:20:00,61.91,61.96,61.84,61.96,38000.0,40.4803,40.513,40.4345,40.513,38000.0
2010-07-09 14:25:00,61.96,61.96,61.87,61.87,33100.0,40.513,40.513,40.4541,40.4541,33100.0
2010-07-09 14:30:00,61.87,61.95,61.85,61.88,20700.0,40.4541,40.5064,40.441,40.4606,20700.0
2010-07-09 14:35:00,61.88,61.89,61.83,61.86,32600.0,40.4606,40.4672,40.428,40.4476,32600.0
2010-07-09 14:40:00,61.87,61.97,61.85,61.91,77500.0,40.4541,40.5195,40.441,40.4803,77500.0
2010-07-09 14:45:00,61.91,61.96,61.9,61.94,33300.0,40.4803,40.513,40.4737,40.4999,33300.0
2010-07-09 14:50:00,61.94,62.02,61.93,62.0,103000.0,40.4999,40.5522,40.4933,40.5391,103000.0
2010-07-09 14:55:00,62.0,62.05,61.95,61.97,81900.0,40.5391,40.5718,40.5064,40.5195,81900.0
2010-07-09 15:00:00,61.98,62.03,61.93,61.93,41600.0,40.526,40.5587,40.4933,40.4933,41600.0
2010-07-09 15:05:00,61.93,61.97,61.88,61.89,31600.0,40.4933,40.5195,40.4606,40.4672,31600.0
2010-07-09 15:10:00,61.89,61.97,61.89,61.96,42600.0,40.4672,40.5195,40.4672,40.513,42600.0
2010-07-09 15:15:00,61.97,61.99,61.85,61.88,58900.0,40.5195,40.5326,40.441,40.4606,58900.0
2010-07-09 15:20:00,61.89,61.97,61.88,61.97,56600.0,40.4672,40.5195,40.4606,40.5195,56600.0
2010-07-09 15:25:00,61.96,62.0,61.73,61.81,89300.0,40.513,40.5391,40.3626,40.4149,89300.0
2010-07-09 15:30:00,61.8,61.86,61.71,61.75,111600.0,40.4083,40.4476,40.3495,40.3756,111600.0
2010-07-09 15:35:00,61.76,61.86,61.74,61.78,91600.0,40.3822,40.4476,40.3691,40.3953,91600.0
2010-07-09 15:40:00,61.78,61.92,61.78,61.87,74400.0,40.3953,40.4868,40.3953,40.4541,74400.0
2010-07-09 15:45:00,61.88,61.95,61.71,61.84,140400.0,40.4606,40.5064,40.3495,40.4345,140400.0
2010-07-09 15:50:00,61.83,61.84,61.72,61.81,127500.0,40.428,40.4345,40.356,40.4149,127500.0
2010-07-09 15:55:00,61.81,61.88,61.76,61.84,211900.0,40.4149,40.4606,40.3822,40.4345,211900.0
2010-07-12 09:30:00,61.64,61.66,61.4,61.52,50900.0,40.3693,40.3824,40.2121,40.2907,50900.0
2010-07-12 09:35:00,61.52,61.63,61.45,61.48,33400.0,40.2907,40.3627,40.2448,40.2645,33400.0
2010-07-12 09:40:00,61.49,61.59,61.2,61.29,39800.0,40.271,40.3365,40.0811,40.14,39800.0
2010-07-12 09:45:00,61.3,61.87,61.21,61.82,56300.0,40.1466,40.5199,40.0876,40.4871,56300.0
2010-07-12 09:50:00,61.85,61.92,61.69,61.74,36500.0,40.5068,40.5526,40.402,40.4348,36500.0
2010-07-12 09:55:00,61.77,61.89,61.72,61.79,59800.0,40.4544,40.533,40.4217,40.4675,59800.0
2010-07-12 10:00:00,61.79,61.92,61.72,61.75,75400.0,40.4675,40.5526,40.4217,40.4413,75400.0
2010-07-12 10:05:00,61.73,61.75,61.58,61.72,47400.0,40.4282,40.4413,40.33,40.4217,47400.0
2010-07-12 10:10:00,61.7,61.86,61.61,61.76,53200.0,40.4086,40.5133,40.3496,40.4479,53200.0
2010-07-12 10:15:00,61.76,61.88,61.74,61.83,29700.0,40.4479,40.5264,40.4348,40.4937,29700.0
2010-07-12 10:20:00,61.82,61.82,61.48,61.51,29300.0,40.4871,40.4871,40.2645,40.2841,29300.0
2010-07-12 10:25:00,61.52,61.56,61.45,61.45,18300.0,40.2907,40.3169,40.2448,40.2448,18300.0
2010-07-12 10:30:00,61.43,61.46,61.38,61.39,21800.0,40.2317,40.2514,40.199,40.2055,21800.0
2010-07-12 10:35:00,61.42,61.51,61.41,61.47,9900.0,40.2252,40.2841,40.2186,40.2579,9900.0
2010-07-12 10:40:00,61.47,61.53,61.19,61.27,43200.0,40.2579,40.2972,40.0746,40.1269,43200.0
2010-07-12 10:45:00,61.26,61.27,61.04,61.04,48700.0,40.1204,40.1269,39.9763,39.9763,48700.0
2010-07-12 10:50:00,61.03,61.09,60.99,61.0,25500.0,39.9698,40.0091,39.9436,39.9501,25500.0
2010-07-12 10:55:00,61.01,61.08,60.96,61.07,18700.0,39.9567,40.0025,39.9239,39.996,18700.0
2010-07-12 11:00:00,61.05,61.05,60.79,60.8,35000.0,39.9829,39.9829,39.8126,39.8191,35000.0
2010-07-12 11:05:00,60.8,60.81,60.64,60.72,31800.0,39.8191,39.8257,39.7143,39.7667,31800.0
2010-07-12 11:10:00,60.69,61.09,60.68,61.08,16100.0,39.7471,40.0091,39.7405,40.0025,16100.0
2010-07-12 11:15:00,61.09,61.11,60.99,61.09,13700.0,40.0091,40.0222,39.9436,40.0091,13700.0
2010-07-12 11:20:00,61.09,61.1,60.95,61.08,10600.0,40.0091,40.0156,39.9174,40.0025,10600.0
2010-07-12 11:25:00,61.08,61.28,61.05,61.23,11800.0,40.0025,40.1335,39.9829,40.1007,11800.0
2010-07-12 11:30:00,61.22,61.24,61.14,61.18,16300.0,40.0942,40.1073,40.0418,40.068,16300.0
2010-07-12 11:35:00,61.17,61.18,61.13,61.17,7600.0,40.0615,40.068,40.0353,40.0615,7600.0
2010-07-12 11:40:00,61.16,61.23,61.09,61.2,9000.0,40.0549,40.1007,40.0091,40.0811,9000.0
2010-07-12 11:45:00,61.2,61.25,61.17,61.21,7600.0,40.0811,40.1138,40.0615,40.0876,7600.0
2010-07-12 11:50:00,61.2,61.3,61.13,61.3,9700.0,40.0811,40.1466,40.0353,40.1466,9700.0
2010-07-12 11:55:00,61.29,61.3,61.22,61.28,8500.0,40.14,40.1466,40.0942,40.1335,8500.0
2010-07-12 12:00:00,61.29,61.54,61.29,61.48,20800.0,40.14,40.3038,40.14,40.2645,20800.0
2010-07-12 12:05:00,61.5,61.71,61.49,61.69,12900.0,40.2776,40.4151,40.271,40.402,12900.0
2010-07-12 12:10:00,61.68,61.76,61.64,61.64,15300.0,40.3955,40.4479,40.3693,40.3693,15300.0
2010-07-12 12:15:00,61.64,61.64,61.53,61.54,21700.0,40.3693,40.3693,40.2972,40.3038,21700.0
2010-07-12 12:20:00,61.54,61.56,61.48,61.52,13100.0,40.3038,40.3169,40.2645,40.2907,13100.0
2010-07-12 12:25:00,61.52,61.55,61.45,61.47,6700.0,40.2907,40.3103,40.2448,40.2579,6700.0
2010-07-12 12:30:00,61.46,61.51,61.43,61.49,17800.0,40.2514,40.2841,40.2317,40.271,17800.0
2010-07-12 12:35:00,61.5,61.74,61.5,61.74,23700.0,40.2776,40.4348,40.2776,40.4348,23700.0
2010-07-12 12:40:00,61.75,61.76,61.65,61.65,15400.0,40.4413,40.4479,40.3758,40.3758,15400.0
2010-07-12 12:45:00,61.67,61.67,61.45,61.49,16700.0,40.3889,40.3889,40.2448,40.271,16700.0
2010-07-12 12:50:00,61.49,61.59,61.43,61.58,9500.0,40.271,40.3365,40.2317,40.33,9500.0
2010-07-12 12:55:00,61.6,61.6,61.35,61.37,17300.0,40.3431,40.3431,40.1793,40.1924,17300.0
2010-07-12 13:00:00,61.37,61.43,61.29,61.43,14000.0,40.1924,40.2317,40.14,40.2317,14000.0
2010-07-12 13:05:00,61.41,61.48,61.38,61.46,11500.0,40.2186,40.2645,40.199,40.2514,11500.0
2010-07-12 13:10:00,61.44,61.56,61.43,61.55,13800.0,40.2383,40.3169,40.2317,40.3103,13800.0
2010-07-12 13:15:00,61.56,61.71,61.55,61.68,9800.0,40.3169,40.4151,40.3103,40.3955,9800.0
2010-07-12 13:20:00,61.66,61.66,61.6,61.62,5500.0,40.3824,40.3824,40.3431,40.3562,5500.0
2010-07-12 13:25:00,61.63,61.69,61.62,61.69,4600.0,40.3627,40.402,40.3562,40.402,4600.0
2010-07-12 13:30:00,61.69,61.74,61.64,61.73,9300.0,40.402,40.4348,40.3693,40.4282,9300.0
2010-07-12 13:35:00,61.72,61.72,61.52,61.55,13500.0,40.4217,40.4217,40.2907,40.3103,13500.0
2010-07-12 13:40:00,61.55,61.57,61.42,61.45,10200.0,40.3103,40.3234,40.2252,40.2448,10200.0
2010-07-12 13:45:00,61.44,61.57,61.44,61.57,8800.0,40.2383,40.3234,40.2383,40.3234,8800.0
2010-07-12 13:50:00,61.56,61.71,61.54,61.71,14800.0,40.3169,40.4151,40.3038,40.4151,14800.0
2010-07-12 13:55:00,61.71,61.71,61.62,61.67,20100.0,40.4151,40.4151,40.3562,40.3889,20100.0
2010-07-12 14:00:00,61.67,61.68,61.62,61.64,23300.0,40.3889,40.3955,40.3562,40.3693,23300.0
2010-07-12 14:05:00,61.63,61.63,61.41,61.47,21500.0,40.3627,40.3627,40.2186,40.2579,21500.0
2010-07-12 14:10:00,61.48,61.48,61.42,61.48,3100.0,40.2645,40.2645,40.2252,40.2645,3100.0
2010-07-12 14:15:00,61.48,61.5,61.32,61.33,9500.0,40.2645,40.2776,40.1597,40.1662,9500.0
2010-07-12 14:20:00,61.35,61.47,61.35,61.43,6800.0,40.1793,40.2579,40.1793,40.2317,6800.0
2010-07-12 14:25:00,61.43,61.45,61.31,61.45,5900.0,40.2317,40.2448,40.1531,40.2448,5900.0
2010-07-12 14:30:00,61.43,61.44,61.25,61.29,30000.0,40.2317,40.2383,40.1138,40.14,30000.0
2010-07-12 14:35:00,61.3,61.44,61.3,61.41,11900.0,40.1466,40.2383,40.1466,40.2186,11900.0
2010-07-12 14:40:00,61.39,61.52,61.37,61.48,12200.0,40.2055,40.2907,40.1924,40.2645,12200.0
2010-07-12 14:45:00,61.48,61.48,61.42,61.48,27300.0,40.2645,40.2645,40.2252,40.2645,27300.0
2010-07-12 14:50:00,61.5,61.52,61.28,61.29,20300.0,40.2776,40.2907,40.1335,40.14,20300.0
2010-07-12 14:55:00,61.28,61.43,61.27,61.38,13000.0,40.1335,40.2317,40.1269,40.199,13000.0
2010-07-12 15:00:00,61.39,61.4,61.28,61.4,23600.0,40.2055,40.2121,40.1335,40.2121,23600.0
2010-07-12 15:05:00,61.4,61.41,61.23,61.27,16100.0,40.2121,40.2186,40.1007,40.1269,16100.0
2010-07-12 15:10:00,61.27,61.49,61.26,61.48,22800.0,40.1269,40.271,40.1204,40.2645,22800.0
2010-07-12 15:15:00,61.47,61.52,61.37,61.45,33900.0,40.2579,40.2907,40.1924,40.2448,33900.0
2010-07-12 15:20:00,61.41,61.57,61.4,61.52,26400.0,40.2186,40.3234,40.2121,40.2907,26400.0
2010-07-12 15:25:00,61.53,61.54,61.39,61.48,31500.0,40.2972,40.3038,40.2055,40.2645,31500.0
2010-07-12 15:30:00,61.5,61.53,61.38,61.46,34500.0,40.2776,40.2972,40.199,40.2514,34500.0
2010-07-12 15:35:00,61.47,61.53,61.37,61.5,48600.0,40.2579,40.2972,40.1924,40.2776,48600.0
2010-07-12 15:40:00,61.5,61.57,61.44,61.48,45100.0,40.2776,40.3234,40.2383,40.2645,45100.0
2010-07-12 15:45:00,61.48,61.56,61.43,61.43,68000.0,40.2645,40.3169,40.2317,40.2317,68000.0
2010-07-12 15:50:00,61.44,61.47,61.35,61.45,80200.0,40.2383,40.2579,40.1793,40.2448,80200.0
2010-07-12 15:55:00,61.43,61.56,61.39,61.46,173300.0,40.2317,40.3169,40.2055,40.2514,173300.0
2010-07-13 09:30:00,62.38,62.53,61.99,62.2,64500.0,40.8539,40.9521,40.5985,40.736,64500.0
2010-07-13 09:35:00,62.22,62.83,62.22,62.79,65000.0,40.7491,41.1486,40.7491,41.1224,65000.0
2010-07-13 09:40:00,62.83,62.87,62.6,62.62,98500.0,41.1486,41.1748,40.998,41.0111,98500.0
2010-07-13 09:45:00,62.61,62.64,62.43,62.48,48400.0,41.0045,41.0242,40.8867,40.9194,48400.0
2010-07-13 09:50:00,62.46,62.63,62.44,62.46,57100.0,40.9063,41.0176,40.8932,40.9063,57100.0
2010-07-13 09:55:00,62.46,62.53,62.34,62.45,35200.0,40.9063,40.9521,40.8277,40.8997,35200.0
2010-07-13 10:00:00,62.48,62.55,62.44,62.53,66000.0,40.9194,40.9652,40.8932,40.9521,66000.0
2010-07-13 10:05:00,62.53,62.74,62.49,62.67,32900.0,40.9521,41.0897,40.9259,41.0438,32900.0
2010-07-13 10:10:00,62.66,62.69,62.42,62.51,41700.0,41.0373,41.0569,40.8801,40.939,41700.0
2010-07-13 10:15:00,62.51,62.65,62.47,62.65,19500.0,40.939,41.0307,40.9128,41.0307,19500.0
2010-07-13 10:20:00,62.65,62.79,62.65,62.75,36900.0,41.0307,41.1224,41.0307,41.0962,36900.0
2010-07-13 10:25:00,62.76,62.87,62.72,62.76,40700.0,41.1028,41.1748,41.0766,41.1028,40700.0
2010-07-13 10:30:00,62.76,62.76,62.59,62.61,33300.0,41.1028,41.1028,40.9914,41.0045,33300.0
2010-07-13 10:35:00,62.61,62.69,62.49,62.66,14400.0,41.0045,41.0569,40.9259,41.0373,14400.0
2010-07-13 10:40:00,62.66,62.73,62.64,62.7,19700.0,41.0373,41.0831,41.0242,41.0635,19700.0
2010-07-13 10:45:00,62.7,62.78,62.66,62.77,39200.0,41.0635,41.1159,41.0373,41.1093,39200.0
2010-07-13 10:50:00,62.76,62.78,62.72,62.77,53000.0,41.1028,41.1159,41.0766,41.1093,53000.0
2010-07-13 10:55:00,62.77,62.78,62.63,62.63,23700.0,41.1093,41.1159,41.0176,41.0176,23700.0
2010-07-13 11:00:00,62.63,62.78,62.63,62.75,25600.0,41.0176,41.1159,41.0176,41.0962,25600.0
2010-07-13 11:05:00,62.75,62.78,62.75,62.78,11800.0,41.0962,41.1159,41.0962,41.1159,11800.0
2010-07-13 11:10:00,62.77,62.79,62.74,62.75,15200.0,41.1093,41.1224,41.0897,41.0962,15200.0
2010-07-13 11:15:00,62.75,62.78,62.68,62.68,10600.0,41.0962,41.1159,41.0504,41.0504,10600.0
2010-07-13 11:20:00,62.68,62.72,62.63,62.72,11700.0,41.0504,41.0766,41.0176,41.0766,11700.0
2010-07-13 11:25:00,62.72,62.78,62.72,62.75,23500.0,41.0766,41.1159,41.0766,41.0962,23500.0
2010-07-13 11:30:00,62.76,62.98,62.73,62.94,49100.0,41.1028,41.2469,41.0831,41.2207,49100.0
2010-07-13 11:35:00,62.93,62.93,62.82,62.82,41700.0,41.2141,41.2141,41.1421,41.1421,41700.0
2010-07-13 11:40:00,62.82,62.87,62.72,62.76,28600.0,41.1421,41.1748,41.0766,41.1028,28600.0
2010-07-13 11:45:00,62.78,62.79,62.57,62.58,39400.0,41.1159,41.1224,40.9783,40.9849,39400.0
2010-07-13 11:50:00,62.59,62.63,62.5,62.53,31400.0,40.9914,41.0176,40.9325,40.9521,31400.0
2010-07-13 11:55:00,62.52,62.55,62.47,62.5,22200.0,40.9456,40.9652,40.9128,40.9325,22200.0
2010-07-13 12:00:00,62.49,62.65,62.49,62.6,25000.0,40.9259,41.0307,40.9259,40.998,25000.0
2010-07-13 12:05:00,62.57,62.63,62.56,62.62,16200.0,40.9783,41.0176,40.9718,41.0111,16200.0
2010-07-13 12:10:00,62.62,62.78,62.57,62.76,26800.0,41.0111,41.1159,40.9783,41.1028,26800.0
2010-07-13 12:15:00,62.76,62.85,62.74,62.81,14900.0,41.1028,41.1617,41.0897,41.1355,14900.0
2010-07-13 12:20:00,62.83,62.83,62.68,62.68,22900.0,41.1486,41.1486,41.0504,41.0504,22900.0
2010-07-13 12:25:00,62.7,62.84,62.7,62.83,16800.0,41.0635,41.1552,41.0635,41.1486,16800.0
2010-07-13 12:30:00,62.82,62.87,62.79,62.82,11800.0,41.1421,41.1748,41.1224,41.1421,11800.0
2010-07-13 12:35:00,62.81,62.87,62.81,62.82,7300.0,41.1355,41.1748,41.1355,41.1421,7300.0
2010-07-13 12:40:00,62.79,62.81,62.75,62.77,9400.0,41.1224,41.1355,41.0962,41.1093,9400.0
2010-07-13 12:45:00,62.76,62.78,62.61,62.7,16300.0,41.1028,41.1159,41.0045,41.0635,16300.0
2010-07-13 12:50:00,62.69,62.74,62.68,62.73,25100.0,41.0569,41.0897,41.0504,41.0831,25100.0
2010-07-13 12:55:00,62.72,62.72,62.47,62.49,23200.0,41.0766,41.0766,40.9128,40.9259,23200.0
2010-07-13 13:00:00,62.5,62.67,62.5,62.62,46700.0,40.9325,41.0438,40.9325,41.0111,46700.0
2010-07-13 13:05:00,62.6,62.65,62.59,62.63,18000.0,40.998,41.0307,40.9914,41.0176,18000.0
2010-07-13 13:10:00,62.62,62.66,62.41,62.42,30200.0,41.0111,41.0373,40.8736,40.8801,30200.0
2010-07-13 13:15:00,62.42,62.42,62.29,62.34,29900.0,40.8801,40.8801,40.795,40.8277,29900.0
2010-07-13 13:20:00,62.31,62.37,62.29,62.31,22400.0,40.8081,40.8474,40.795,40.8081,22400.0
2010-07-13 13:25:00,62.34,62.37,62.23,62.37,19200.0,40.8277,40.8474,40.7557,40.8474,19200.0
2010-07-13 13:30:00,62.37,62.5,62.37,62.46,16200.0,40.8474,40.9325,40.8474,40.9063,16200.0
2010-07-13 13:35:00,62.45,62.49,62.34,62.43,24000.0,40.8997,40.9259,40.8277,40.8867,24000.0
2010-07-13 13:40:00,62.45,62.45,62.35,62.39,35200.0,40.8997,40.8997,40.8343,40.8605,35200.0
2010-07-13 13:45:00,62.38,62.41,62.32,62.33,17200.0,40.8539,40.8736,40.8146,40.8212,17200.0
2010-07-13 13:50:00,62.33,62.35,62.29,62.29,30600.0,40.8212,40.8343,40.795,40.795,30600.0
2010-07-13 13:55:00,62.31,62.32,62.2,62.23,32900.0,40.8081,40.8146,40.736,40.7557,32900.0
2010-07-13 14:00:00,62.24,62.4,62.22,62.34,55400.0,40.7622,40.867,40.7491,40.8277,55400.0
2010-07-13 14:05:00,62.33,62.36,62.27,62.32,18100.0,40.8212,40.8408,40.7819,40.8146,18100.0
2010-07-13 14:10:00,62.31,62.47,62.27,62.47,18900.0,40.8081,40.9128,40.7819,40.9128,18900.0
2010-07-13 14:15:00,62.48,62.57,62.47,62.55,15100.0,40.9194,40.9783,40.9128,40.9652,15100.0
2010-07-13 14:20:00,62.55,62.56,62.42,62.44,49800.0,40.9652,40.9718,40.8801,40.8932,49800.0
2010-07-13 14:25:00,62.45,62.53,62.36,62.42,23300.0,40.8997,40.9521,40.8408,40.8801,23300.0
2010-07-13 14:30:00,62.43,62.59,62.43,62.51,15200.0,40.8867,40.9914,40.8867,40.939,15200.0
2010-07-13 14:35:00,62.52,62.55,62.42,62.49,136500.0,40.9456,40.9652,40.8801,40.9259,136500.0
2010-07-13 14:40:00,62.48,62.52,62.43,62.45,18600.0,40.9194,40.9456,40.8867,40.8997,18600.0
2010-07-13 14:45:00,62.46,62.52,62.45,62.47,11900.0,40.9063,40.9456,40.8997,40.9128,11900.0
2010-07-13 14:50:00,62.47,62.48,62.42,62.44,48800.0,40.9128,40.9194,40.8801,40.8932,48800.0
2010-07-13 14:55:00,62.44,62.56,62.44,62.54,19600.0,40.8932,40.9718,40.8932,40.9587,19600.0
2010-07-13 15:00:00,62.54,62.62,62.54,62.57,74000.0,40.9587,41.0111,40.9587,40.9783,74000.0
2010-07-13 15:05:00,62.57,62.61,62.52,62.55,32800.0,40.9783,41.0045,40.9456,40.9652,32800.0
2010-07-13 15:10:00,62.56,62.63,62.54,62.6,37600.0,40.9718,41.0176,40.9587,40.998,37600.0
2010-07-13 15:15:00,62.6,62.63,62.51,62.6,59200.0,40.998,41.0176,40.939,40.998,59200.0
2010-07-13 15:20:00,62.6,62.65,62.52,62.55,41000.0,40.998,41.0307,40.9456,40.9652,41000.0
2010-07-13 15:25:00,62.56,62.87,62.54,62.86,61100.0,40.9718,41.1748,40.9587,41.1683,61100.0
2010-07-13 15:30:00,62.86,62.86,62.71,62.82,58000.0,41.1683,41.1683,41.07,41.1421,58000.0
2010-07-13 15:35:00,62.82,62.91,62.78,62.9,52100.0,41.1421,41.201,41.1159,41.1945,52100.0
2010-07-13 15:40:00,62.91,62.99,62.84,62.85,85100.0,41.201,41.2534,41.1552,41.1617,85100.0
2010-07-13 15:45:00,62.85,62.94,62.84,62.86,183300.0,41.1617,41.2207,41.1552,41.1683,183300.0
2010-07-13 15:50:00,62.86,62.92,62.71,62.73,175000.0,41.1683,41.2076,41.07,41.0831,175000.0
2010-07-13 15:55:00,62.73,62.77,62.68,62.69,203700.0,41.0831,41.1093,41.0504,41.0569,203700.0
2010-07-14 09:30:00,62.22,62.22,61.46,61.46,66200.0,40.7491,40.7491,40.2514,40.2514,66200.0
2010-07-14 09:35:00,61.49,61.74,61.35,61.69,75600.0,40.271,40.4348,40.1793,40.402,75600.0
2010-07-14 09:40:00,61.66,61.73,61.47,61.66,46400.0,40.3824,40.4282,40.2579,40.3824,46400.0
2010-07-14 09:45:00,61.66,61.76,61.61,61.61,37200.0,40.3824,40.4479,40.3496,40.3496,37200.0
2010-07-14 09:50:00,61.61,61.66,61.41,61.47,53400.0,40.3496,40.3824,40.2186,40.2579,53400.0
2010-07-14 09:55:00,61.46,61.61,61.46,61.6,59900.0,40.2514,40.3496,40.2514,40.3431,59900.0
2010-07-14 10:00:00,61.6,61.64,61.5,61.6,52100.0,40.3431,40.3693,40.2776,40.3431,52100.0
2010-07-14 10:05:00,61.6,61.74,61.51,61.69,34200.0,40.3431,40.4348,40.2841,40.402,34200.0
2010-07-14 10:10:00,61.69,61.74,61.53,61.53,47400.0,40.402,40.4348,40.2972,40.2972,47400.0
2010-07-14 10:15:00,61.53,61.53,61.32,61.37,52900.0,40.2972,40.2972,40.1597,40.1924,52900.0
2010-07-14 10:20:00,61.37,61.39,61.28,61.34,87400.0,40.1924,40.2055,40.1335,40.1728,87400.0
2010-07-14 10:25:00,61.34,61.38,61.22,61.25,100300.0,40.1728,40.199,40.0942,40.1138,100300.0
2010-07-14 10:30:00,61.23,61.31,61.17,61.27,87000.0,40.1007,40.1531,40.0615,40.1269,87000.0
2010-07-14 10:35:00,61.27,61.29,61.12,61.18,29600.0,40.1269,40.14,40.0287,40.068,29600.0
2010-07-14 10:40:00,61.18,61.19,61.08,61.19,36600.0,40.068,40.0746,40.0025,40.0746,36600.0
2010-07-14 10:45:00,61.19,61.3,61.12,61.17,78600.0,40.0746,40.1466,40.0287,40.0615,78600.0
2010-07-14 10:50:00,61.18,61.2,61.06,61.07,22800.0,40.068,40.0811,39.9894,39.996,22800.0
2010-07-14 10:55:00,61.07,61.22,61.06,61.2,38200.0,39.996,40.0942,39.9894,40.0811,38200.0
2010-07-14 11:00:00,61.22,61.39,61.13,61.34,40500.0,40.0942,40.2055,40.0353,40.1728,40500.0
2010-07-14 11:05:00,61.35,61.37,61.26,61.31,41100.0,40.1793,40.1924,40.1204,40.1531,41100.0
2010-07-14 11:10:00,61.29,61.38,61.18,61.38,25800.0,40.14,40.199,40.068,40.199,25800.0
2010-07-14 11:15:00,61.39,61.4,61.2,61.25,66000.0,40.2055,40.2121,40.0811,40.1138,66000.0
2010-07-14 11:20:00,61.24,61.31,61.22,61.23,48800.0,40.1073,40.1531,40.0942,40.1007,48800.0
2010-07-14 11:25:00,61.23,61.23,61.06,61.15,65900.0,40.1007,40.1007,39.9894,40.0484,65900.0
2010-07-14 11:30:00,61.13,61.23,61.08,61.22,27400.0,40.0353,40.1007,40.0025,40.0942,27400.0
2010-07-14 11:35:00,61.2,61.2,61.11,61.15,27500.0,40.0811,40.0811,40.0222,40.0484,27500.0
2010-07-14 11:40:00,61.14,61.21,61.06,61.15,37900.0,40.0418,40.0876,39.9894,40.0484,37900.0
2010-07-14 11:45:00,61.14,61.25,61.11,61.14,19700.0,40.0418,40.1138,40.0222,40.0418,19700.0
2010-07-14 11:50:00,61.16,61.21,61.12,61.15,37100.0,40.0549,40.0876,40.0287,40.0484,37100.0
2010-07-14 11:55:00,61.13,61.15,61.06,61.08,31900.0,40.0353,40.0484,39.9894,40.0025,31900.0
2010-07-14 12:00:00,61.07,61.08,61.0,61.03,71200.0,39.996,40.0025,39.9501,39.9698,71200.0
2010-07-14 12:05:00,61.03,61.07,60.97,61.04,30400.0,39.9698,39.996,39.9305,39.9763,30400.0
2010-07-14 12:10:00,61.02,61.07,60.91,60.95,40200.0,39.9632,39.996,39.8912,39.9174,40200.0
2010-07-14 12:15:00,60.96,61.05,60.88,61.04,43200.0,39.9239,39.9829,39.8715,39.9763,43200.0
2010-07-14 12:20:00,61.04,61.07,60.95,61.0,31600.0,39.9763,39.996,39.9174,39.9501,31600.0
2010-07-14 12:25:00,61.0,61.02,60.98,60.99,44500.0,39.9501,39.9632,39.937,39.9436,44500.0
2010-07-14 12:30:00,61.0,61.11,60.98,61.1,40400.0,39.9501,40.0222,39.937,40.0156,40400.0
2010-07-14 12:35:00,61.1,61.11,61.05,61.09,23200.0,40.0156,40.0222,39.9829,40.0091,23200.0
2010-07-14 12:40:00,61.09,61.1,61.01,61.07,24200.0,40.0091,40.0156,39.9567,39.996,24200.0
2010-07-14 12:45:00,61.08,61.18,60.99,61.01,103900.0,40.0025,40.068,39.9436,39.9567,103900.0
2010-07-14 12:50:00,61.0,61.03,60.84,60.84,62900.0,39.9501,39.9698,39.8453,39.8453,62900.0
2010-07-14 12:55:00,60.84,60.87,60.65,60.71,91800.0,39.8453,39.865,39.7209,39.7602,91800.0
2010-07-14 13:00:00,60.72,60.76,60.57,60.57,44900.0,39.7667,39.7929,39.6685,39.6685,44900.0
2010-07-14 13:05:00,60.59,60.7,60.56,60.7,60000.0,39.6816,39.7536,39.662,39.7536,60000.0
2010-07-14 13:10:00,60.69,60.76,60.65,60.72,27800.0,39.7471,39.7929,39.7209,39.7667,27800.0
2010-07-14 13:15:00,60.74,60.78,60.67,60.7,29700.0,39.7798,39.806,39.734,39.7536,29700.0
2010-07-14 13:20:00,60.7,60.74,60.61,60.62,29800.0,39.7536,39.7798,39.6947,39.7012,29800.0
2010-07-14 13:25:00,60.63,60.71,60.62,60.69,21700.0,39.7078,39.7602,39.7012,39.7471,21700.0
2010-07-14 13:30:00,60.7,60.83,60.7,60.83,36000.0,39.7536,39.8388,39.7536,39.8388,36000.0
2010-07-14 13:35:00,60.82,60.83,60.75,60.77,30800.0,39.8322,39.8388,39.7864,39.7995,30800.0
2010-07-14 13:40:00,60.75,60.81,60.67,60.67,25600.0,39.7864,39.8257,39.734,39.734,25600.0
2010-07-14 13:45:00,60.68,60.76,60.68,60.71,22700.0,39.7405,39.7929,39.7405,39.7602,22700.0
2010-07-14 13:50:00,60.71,60.71,60.55,60.56,33700.0,39.7602,39.7602,39.6554,39.662,33700.0
2010-07-14 13:55:00,60.56,60.66,60.56,60.58,30900.0,39.662,39.7274,39.662,39.675,30900.0
2010-07-14 14:00:00,60.59,60.64,60.39,60.52,78000.0,39.6816,39.7143,39.5506,39.6358,78000.0
2010-07-14 14:05:00,60.53,60.56,60.3,60.39,48800.0,39.6423,39.662,39.4917,39.5506,48800.0
2010-07-14 14:10:00,60.38,60.51,60.33,60.44,68900.0,39.5441,39.6292,39.5113,39.5834,68900.0
2010-07-14 14:15:00,60.42,60.56,60.39,60.52,28600.0,39.5703,39.662,39.5506,39.6358,28600.0
2010-07-14 14:20:00,60.49,60.57,60.32,60.34,41400.0,39.6161,39.6685,39.5048,39.5179,41400.0
2010-07-14 14:25:00,60.35,60.46,60.31,60.46,71300.0,39.5244,39.5965,39.4982,39.5965,71300.0
2010-07-14 14:30:00,60.47,60.59,60.43,60.54,71900.0,39.603,39.6816,39.5768,39.6489,71900.0
2010-07-14 14:35:00,60.54,60.69,60.53,60.59,45700.0,39.6489,39.7471,39.6423,39.6816,45700.0
2010-07-14 14:40:00,60.59,60.67,60.54,60.64,38200.0,39.6816,39.734,39.6489,39.7143,38200.0
2010-07-14 14:45:00,60.65,60.74,60.63,60.69,35100.0,39.7209,39.7798,39.7078,39.7471,35100.0
2010-07-14 14:50:00,60.69,60.79,60.66,60.73,41400.0,39.7471,39.8126,39.7274,39.7733,41400.0
2010-07-14 14:55:00,60.73,60.75,60.6,60.68,72000.0,39.7733,39.7864,39.6881,39.7405,72000.0
2010-07-14 15:00:00,60.68,60.74,60.65,60.68,107800.0,39.7405,39.7798,39.7209,39.7405,107800.0
2010-07-14 15:05:00,60.68,60.71,60.65,60.69,95100.0,39.7405,39.7602,39.7209,39.7471,95100.0
2010-07-14 15:10:00,60.69,60.7,60.57,60.62,52400.0,39.7471,39.7536,39.6685,39.7012,52400.0
2010-07-14 15:15:00,60.61,60.85,60.55,60.78,111800.0,39.6947,39.8519,39.6554,39.806,111800.0
2010-07-14 15:20:00,60.79,61.01,60.77,61.0,176800.0,39.8126,39.9567,39.7995,39.9501,176800.0
2010-07-14 15:25:00,60.99,61.13,60.99,61.0,263300.0,39.9436,40.0353,39.9436,39.9501,263300.0
2010-07-14 15:30:00,61.01,61.07,60.87,61.0,201000.0,39.9567,39.996,39.865,39.9501,201000.0
2010-07-14 15:35:00,61.0,61.05,60.94,61.02,124000.0,39.9501,39.9829,39.9108,39.9632,124000.0
2010-07-14 15:40:00,61.01,61.06,60.94,60.99,211800.0,39.9567,39.9894,39.9108,39.9436,211800.0
2010-07-14 15:45:00,60.98,61.25,60.91,61.22,296100.0,39.937,40.1138,39.8912,40.0942,296100.0
2010-07-14 15:50:00,61.22,61.27,61.18,61.22,223700.0,40.0942,40.1269,40.068,40.0942,223700.0
2010-07-14 15:55:00,61.22,61.38,61.21,61.37,472400.0,40.0942,40.199,40.0876,40.1924,472400.0
2010-07-15 09:30:00,61.36,61.45,61.01,61.18,55500.0,40.1859,40.2448,39.9567,40.068,55500.0
2010-07-15 09:35:00,61.17,61.53,60.99,60.99,61600.0,40.0615,40.2972,39.9436,39.9436,61600.0
2010-07-15 09:40:00,60.96,60.96,60.63,60.71,58700.0,39.9239,39.9239,39.7078,39.7602,58700.0
2010-07-15 09:45:00,60.71,60.75,60.51,60.67,68600.0,39.7602,39.7864,39.6292,39.734,68600.0
2010-07-15 09:50:00,60.67,60.81,60.5,60.55,41600.0,39.734,39.8257,39.6227,39.6554,41600.0
2010-07-15 09:55:00,60.55,60.68,60.52,60.59,50400.0,39.6554,39.7405,39.6358,39.6816,50400.0
2010-07-15 10:00:00,60.58,60.58,59.88,59.9,132600.0,39.675,39.675,39.2166,39.2297,132600.0
2010-07-15 10:05:00,59.92,59.96,59.81,59.93,99800.0,39.2428,39.269,39.1708,39.2494,99800.0
2010-07-15 10:10:00,59.92,60.0,59.62,59.62,107700.0,39.2428,39.2952,39.0463,39.0463,107700.0
2010-07-15 10:15:00,59.64,59.65,59.24,59.45,118300.0,39.0594,39.066,38.7975,38.935,118300.0
2010-07-15 10:20:00,59.42,59.73,59.36,59.62,95100.0,38.9153,39.1184,38.876,39.0463,95100.0
2010-07-15 10:25:00,59.62,59.69,59.55,59.57,34800.0,39.0463,39.0922,39.0005,39.0136,34800.0
2010-07-15 10:30:00,59.57,59.68,59.38,59.47,54300.0,39.0136,39.0856,38.8891,38.9481,54300.0
2010-07-15 10:35:00,59.47,59.66,59.45,59.6,44200.0,38.9481,39.0725,38.935,39.0332,44200.0
2010-07-15 10:40:00,59.6,59.64,59.46,59.64,45200.0,39.0332,39.0594,38.9415,39.0594,45200.0
2010-07-15 10:45:00,59.65,59.85,59.63,59.85,58300.0,39.066,39.197,39.0529,39.197,58300.0
2010-07-15 10:50:00,59.85,59.87,59.7,59.77,28800.0,39.197,39.2101,39.0987,39.1446,28800.0
2010-07-15 10:55:00,59.77,59.8,59.67,59.69,39200.0,39.1446,39.1642,39.0791,39.0922,39200.0
2010-07-15 11:00:00,59.7,59.77,59.59,59.6,32300.0,39.0987,39.1446,39.0267,39.0332,32300.0
2010-07-15 11:05:00,59.6,59.66,59.46,59.58,35600.0,39.0332,39.0725,38.9415,39.0201,35600.0
2010-07-15 11:10:00,59.58,59.81,59.58,59.81,19100.0,39.0201,39.1708,39.0201,39.1708,19100.0
2010-07-15 11:15:00,59.8,59.96,59.79,59.89,27700.0,39.1642,39.269,39.1577,39.2232,27700.0
2010-07-15 11:20:00,59.89,59.99,59.89,59.93,30600.0,39.2232,39.2886,39.2232,39.2494,30600.0
2010-07-15 11:25:00,59.94,60.04,59.89,60.0,23300.0,39.2559,39.3214,39.2232,39.2952,23300.0
2010-07-15 11:30:00,60.0,60.02,59.9,59.98,16100.0,39.2952,39.3083,39.2297,39.2821,16100.0
2010-07-15 11:35:00,59.99,60.09,59.97,60.06,20800.0,39.2886,39.3541,39.2755,39.3345,20800.0
2010-07-15 11:40:00,60.08,60.11,59.95,59.95,18600.0,39.3476,39.3672,39.2624,39.2624,18600.0
2010-07-15 11:45:00,59.95,59.97,59.87,59.9,20300.0,39.2624,39.2755,39.2101,39.2297,20300.0
2010-07-15 11:50:00,59.91,59.96,59.85,59.89,13100.0,39.2363,39.269,39.197,39.2232,13100.0
2010-07-15 11:55:00,59.89,59.95,59.74,59.74,26300.0,39.2232,39.2624,39.1249,39.1249,26300.0
2010-07-15 12:00:00,59.74,59.78,59.66,59.66,28600.0,39.1249,39.1511,39.0725,39.0725,28600.0
2010-07-15 12:05:00,59.66,59.76,59.63,59.7,22500.0,39.0725,39.138,39.0529,39.0987,22500.0
2010-07-15 12:10:00,59.71,59.78,59.63,59.71,15000.0,39.1053,39.1511,39.0529,39.1053,15000.0
2010-07-15 12:15:00,59.71,59.79,59.71,59.75,12300.0,39.1053,39.1577,39.1053,39.1315,12300.0
2010-07-15 12:20:00,59.75,59.77,59.65,59.69,8300.0,39.1315,39.1446,39.066,39.0922,8300.0
2010-07-15 12:25:00,59.66,59.76,59.66,59.74,12000.0,39.0725,39.138,39.0725,39.1249,12000.0
2010-07-15 12:30:00,59.73,59.86,59.72,59.84,10400.0,39.1184,39.2035,39.1118,39.1904,10400.0
2010-07-15 12:35:00,59.84,60.01,59.81,59.98,83600.0,39.1904,39.3017,39.1708,39.2821,83600.0
2010-07-15 12:40:00,59.98,59.98,59.75,59.8,19600.0,39.2821,39.2821,39.1315,39.1642,19600.0
2010-07-15 12:45:00,59.81,59.84,59.75,59.75,15900.0,39.1708,39.1904,39.1315,39.1315,15900.0
2010-07-15 12:50:00,59.75,59.86,59.75,59.83,7200.0,39.1315,39.2035,39.1315,39.1839,7200.0
2010-07-15 12:55:00,59.85,59.93,59.83,59.85,14100.0,39.197,39.2494,39.1839,39.197,14100.0
2010-07-15 13:00:00,59.86,60.06,59.86,60.03,13000.0,39.2035,39.3345,39.2035,39.3148,13000.0
2010-07-15 13:05:00,60.02,60.19,60.01,60.12,18600.0,39.3083,39.4196,39.3017,39.3738,18600.0
2010-07-15 13:10:00,60.13,60.13,60.0,60.06,13100.0,39.3803,39.3803,39.2952,39.3345,13100.0
2010-07-15 13:15:00,60.05,60.31,60.01,60.28,28500.0,39.3279,39.4982,39.3017,39.4786,28500.0
2010-07-15 13:20:00,60.28,60.35,60.27,60.33,14600.0,39.4786,39.5244,39.472,39.5113,14600.0
2010-07-15 13:25:00,60.35,60.41,60.27,60.3,20400.0,39.5244,39.5637,39.472,39.4917,20400.0
2010-07-15 13:30:00,60.27,60.41,60.23,60.23,19200.0,39.472,39.5637,39.4458,39.4458,19200.0
2010-07-15 13:35:00,60.25,60.31,60.2,60.24,13700.0,39.4589,39.4982,39.4262,39.4524,13700.0
2010-07-15 13:40:00,60.25,60.29,60.19,60.22,16100.0,39.4589,39.4851,39.4196,39.4393,16100.0
2010-07-15 13:45:00,60.21,60.31,60.2,60.24,22900.0,39.4327,39.4982,39.4262,39.4524,22900.0
2010-07-15 13:50:00,60.23,60.23,60.08,60.17,27000.0,39.4458,39.4458,39.3476,39.4065,27000.0
2010-07-15 13:55:00,60.15,60.18,60.12,60.15,11900.0,39.3934,39.4131,39.3738,39.3934,11900.0
2010-07-15 14:00:00,60.12,60.38,60.07,60.32,35500.0,39.3738,39.5441,39.341,39.5048,35500.0
2010-07-15 14:05:00,60.32,60.32,60.07,60.13,22400.0,39.5048,39.5048,39.341,39.3803,22400.0
2010-07-15 14:10:00,60.13,60.2,60.05,60.18,12400.0,39.3803,39.4262,39.3279,39.4131,12400.0
2010-07-15 14:15:00,60.18,60.31,60.17,60.31,10300.0,39.4131,39.4982,39.4065,39.4982,10300.0
2010-07-15 14:20:00,60.32,60.33,60.26,60.27,12500.0,39.5048,39.5113,39.4655,39.472,12500.0
2010-07-15 14:25:00,60.27,60.45,60.25,60.42,14100.0,39.472,39.5899,39.4589,39.5703,14100.0
2010-07-15 14:30:00,60.43,60.51,60.39,60.39,35600.0,39.5768,39.6292,39.5506,39.5506,35600.0
2010-07-15 14:35:00,60.38,60.4,60.28,60.33,39600.0,39.5441,39.5572,39.4786,39.5113,39600.0
2010-07-15 14:40:00,60.33,60.36,60.29,60.34,23300.0,39.5113,39.531,39.4851,39.5179,23300.0
2010-07-15 14:45:00,60.34,60.51,60.34,60.5,20800.0,39.5179,39.6292,39.5179,39.6227,20800.0
2010-07-15 14:50:00,60.49,60.51,60.45,60.48,35300.0,39.6161,39.6292,39.5899,39.6096,35300.0
2010-07-15 14:55:00,60.48,60.52,60.34,60.36,22900.0,39.6096,39.6358,39.5179,39.531,22900.0
2010-07-15 15:00:00,60.36,60.38,60.28,60.28,36100.0,39.531,39.5441,39.4786,39.4786,36100.0
2010-07-15 15:05:00,60.29,60.32,60.05,60.09,43300.0,39.4851,39.5048,39.3279,39.3541,43300.0
2010-07-15 15:10:00,60.08,60.11,59.93,59.95,44400.0,39.3476,39.3672,39.2494,39.2624,44400.0
2010-07-15 15:15:00,59.93,60.06,59.85,60.03,59700.0,39.2494,39.3345,39.197,39.3148,59700.0
2010-07-15 15:20:00,60.02,60.11,59.9,60.02,39400.0,39.3083,39.3672,39.2297,39.3083,39400.0
2010-07-15 15:25:00,60.01,60.24,59.93,60.22,52300.0,39.3017,39.4524,39.2494,39.4393,52300.0
2010-07-15 15:30:00,60.23,60.47,60.23,60.35,64400.0,39.4458,39.603,39.4458,39.5244,64400.0
2010-07-15 15:35:00,60.37,60.66,60.3,60.58,71700.0,39.5375,39.7274,39.4917,39.675,71700.0
2010-07-15 15:40:00,60.58,60.84,60.54,60.73,78200.0,39.675,39.8453,39.6489,39.7733,78200.0
2010-07-15 15:45:00,60.73,60.92,60.68,60.74,146900.0,39.7733,39.8977,39.7405,39.7798,146900.0
2010-07-15 15:50:00,60.73,60.96,60.71,60.92,123700.0,39.7733,39.9239,39.7602,39.8977,123700.0
2010-07-15 15:55:00,60.92,60.99,60.79,60.87,204800.0,39.8977,39.9436,39.8126,39.865,204800.0
2010-07-16 09:30:00,59.97,60.42,59.73,59.78,409800.0,39.2755,39.5703,39.1184,39.1511,409800.0
2010-07-16 09:35:00,59.73,59.75,59.04,59.16,113800.0,39.1184,39.1315,38.6665,38.7451,113800.0
2010-07-16 09:40:00,59.23,59.32,59.04,59.13,83300.0,38.7909,38.8499,38.6665,38.7254,83300.0
2010-07-16 09:45:00,59.12,59.24,59.04,59.17,77000.0,38.7189,38.7975,38.6665,38.7516,77000.0
2010-07-16 09:50:00,59.18,59.39,59.08,59.11,70100.0,38.7582,38.8957,38.6927,38.7123,70100.0
2010-07-16 09:55:00,59.11,59.27,58.56,58.79,110500.0,38.7123,38.8171,38.3521,38.5027,110500.0
2010-07-16 10:00:00,58.76,58.9,58.71,58.72,83800.0,38.4831,38.5748,38.4503,38.4569,83800.0
2010-07-16 10:05:00,58.71,58.75,58.4,58.52,136300.0,38.4503,38.4765,38.2473,38.3259,136300.0
2010-07-16 10:10:00,58.51,58.7,58.41,58.67,126300.0,38.3194,38.4438,38.2539,38.4242,126300.0
2010-07-16 10:15:00,58.66,58.95,58.64,58.95,83300.0,38.4176,38.6075,38.4045,38.6075,83300.0
2010-07-16 10:20:00,58.96,58.98,58.85,58.95,34400.0,38.6141,38.6272,38.542,38.6075,34400.0
2010-07-16 10:25:00,58.94,58.98,58.83,58.9,28600.0,38.601,38.6272,38.5289,38.5748,28600.0
2010-07-16 10:30:00,58.9,59.04,58.76,59.03,47600.0,38.5748,38.6665,38.4831,38.6599,47600.0
2010-07-16 10:35:00,59.03,59.04,58.79,58.97,33500.0,38.6599,38.6665,38.5027,38.6206,33500.0
2010-07-16 10:40:00,58.97,59.04,58.82,59.04,49000.0,38.6206,38.6665,38.5224,38.6665,49000.0
2010-07-16 10:45:00,59.05,59.12,58.9,58.92,25700.0,38.673,38.7189,38.5748,38.5879,25700.0
2010-07-16 10:50:00,58.9,58.98,58.79,58.83,66700.0,38.5748,38.6272,38.5027,38.5289,66700.0
2010-07-16 10:55:00,58.79,58.88,58.77,58.84,31300.0,38.5027,38.5617,38.4896,38.5355,31300.0
2010-07-16 11:00:00,58.86,58.9,58.69,58.72,34400.0,38.5486,38.5748,38.4373,38.4569,34400.0
2010-07-16 11:05:00,58.73,58.82,58.69,58.77,43400.0,38.4634,38.5224,38.4373,38.4896,43400.0
2010-07-16 11:10:00,58.77,58.87,58.72,58.83,23300.0,38.4896,38.5551,38.4569,38.5289,23300.0
2010-07-16 11:15:00,58.83,58.9,58.81,58.81,20000.0,38.5289,38.5748,38.5158,38.5158,20000.0
2010-07-16 11:20:00,58.81,58.81,58.58,58.61,35600.0,38.5158,38.5158,38.3652,38.3849,35600.0
2010-07-16 11:25:00,58.6,58.62,58.49,58.6,55900.0,38.3783,38.3914,38.3063,38.3783,55900.0
2010-07-16 11:30:00,58.59,58.59,58.4,58.43,40600.0,38.3718,38.3718,38.2473,38.267,40600.0
2010-07-16 11:35:00,58.44,58.57,58.39,58.52,29700.0,38.2735,38.3587,38.2408,38.3259,29700.0
2010-07-16 11:40:00,58.51,58.61,58.49,58.53,18500.0,38.3194,38.3849,38.3063,38.3325,18500.0
2010-07-16 11:45:00,58.53,58.57,58.46,58.51,19500.0,38.3325,38.3587,38.2866,38.3194,19500.0
2010-07-16 11:50:00,58.52,58.59,58.44,58.54,33500.0,38.3259,38.3718,38.2735,38.339,33500.0
2010-07-16 11:55:00,58.54,58.72,58.51,58.66,82000.0,38.339,38.4569,38.3194,38.4176,82000.0
2010-07-16 12:00:00,58.66,58.78,58.63,58.75,39900.0,38.4176,38.4962,38.398,38.4765,39900.0
2010-07-16 12:05:00,58.74,58.84,58.68,58.78,25000.0,38.47,38.5355,38.4307,38.4962,25000.0
2010-07-16 12:10:00,58.78,58.88,58.71,58.75,25400.0,38.4962,38.5617,38.4503,38.4765,25400.0
2010-07-16 12:15:00,58.75,58.79,58.64,58.71,37400.0,38.4765,38.5027,38.4045,38.4503,37400.0
2010-07-16 12:20:00,58.7,58.82,58.67,58.81,48100.0,38.4438,38.5224,38.4242,38.5158,48100.0
2010-07-16 12:25:00,58.81,58.88,58.76,58.83,33600.0,38.5158,38.5617,38.4831,38.5289,33600.0
2010-07-16 12:30:00,58.83,58.83,58.74,58.78,27700.0,38.5289,38.5289,38.47,38.4962,27700.0
2010-07-16 12:35:00,58.78,58.81,58.71,58.74,23500.0,38.4962,38.5158,38.4503,38.47,23500.0
2010-07-16 12:40:00,58.75,58.82,58.72,58.81,24800.0,38.4765,38.5224,38.4569,38.5158,24800.0
2010-07-16 12:45:00,58.82,58.82,58.66,58.72,33300.0,38.5224,38.5224,38.4176,38.4569,33300.0
2010-07-16 12:50:00,58.71,58.77,58.69,58.72,16300.0,38.4503,38.4896,38.4373,38.4569,16300.0
2010-07-16 12:55:00,58.73,58.74,58.54,58.62,26100.0,38.4634,38.47,38.339,38.3914,26100.0
2010-07-16 13:00:00,58.63,58.66,58.52,58.55,26500.0,38.398,38.4176,38.3259,38.3456,26500.0
2010-07-16 13:05:00,58.54,58.7,58.53,58.63,20600.0,38.339,38.4438,38.3325,38.398,20600.0
2010-07-16 13:10:00,58.62,58.67,58.55,58.62,17400.0,38.3914,38.4242,38.3456,38.3914,17400.0
2010-07-16 13:15:00,58.63,58.72,58.62,58.68,24700.0,38.398,38.4569,38.3914,38.4307,24700.0
2010-07-16 13:20:00,58.68,58.72,58.62,58.68,31200.0,38.4307,38.4569,38.3914,38.4307,31200.0
2010-07-16 13:25:00,58.68,58.69,58.6,58.68,24800.0,38.4307,38.4373,38.3783,38.4307,24800.0
2010-07-16 13:30:00,58.68,58.84,58.65,58.8,37900.0,38.4307,38.5355,38.4111,38.5093,37900.0
2010-07-16 13:35:00,58.8,58.82,58.58,58.6,43700.0,38.5093,38.5224,38.3652,38.3783,43700.0
2010-07-16 13:40:00,58.59,58.59,58.44,58.44,56100.0,38.3718,38.3718,38.2735,38.2735,56100.0
2010-07-16 13:45:00,58.44,58.55,58.4,58.54,58800.0,38.2735,38.3456,38.2473,38.339,58800.0
2010-07-16 13:50:00,58.54,58.54,58.3,58.31,16700.0,38.339,38.339,38.1818,38.1884,16700.0
2010-07-16 13:55:00,58.33,58.46,58.3,58.42,21400.0,38.2015,38.2866,38.1818,38.2604,21400.0
2010-07-16 14:00:00,58.43,58.5,58.37,58.49,40100.0,38.267,38.3128,38.2277,38.3063,40100.0
2010-07-16 14:05:00,58.49,58.55,58.44,58.52,35900.0,38.3063,38.3456,38.2735,38.3259,35900.0
2010-07-16 14:10:00,58.52,58.54,58.37,58.38,47600.0,38.3259,38.339,38.2277,38.2342,47600.0
2010-07-16 14:15:00,58.37,58.38,58.21,58.22,51900.0,38.2277,38.2342,38.1229,38.1294,51900.0
2010-07-16 14:20:00,58.22,58.37,58.13,58.32,56100.0,38.1294,38.2277,38.0705,38.1949,56100.0
2010-07-16 14:25:00,58.32,58.41,58.28,58.31,31600.0,38.1949,38.2539,38.1687,38.1884,31600.0
2010-07-16 14:30:00,58.32,58.36,58.24,58.31,35000.0,38.1949,38.2211,38.1425,38.1884,35000.0
2010-07-16 14:35:00,58.33,58.33,58.19,58.25,34800.0,38.2015,38.2015,38.1098,38.1491,34800.0
2010-07-16 14:40:00,58.24,58.31,58.17,58.21,37300.0,38.1425,38.1884,38.0967,38.1229,37300.0
2010-07-16 14:45:00,58.2,58.36,58.2,58.27,30900.0,38.1163,38.2211,38.1163,38.1622,30900.0
2010-07-16 14:50:00,58.27,58.34,58.17,58.24,33100.0,38.1622,38.208,38.0967,38.1425,33100.0
2010-07-16 14:55:00,58.25,58.29,58.14,58.15,22700.0,38.1491,38.1753,38.077,38.0836,22700.0
2010-07-16 15:00:00,58.18,58.24,58.11,58.21,31100.0,38.1032,38.1425,38.0574,38.1229,31100.0
2010-07-16 15:05:00,58.21,58.26,58.14,58.16,25500.0,38.1229,38.1556,38.077,38.0901,25500.0
2010-07-16 15:10:00,58.15,58.16,58.04,58.16,48000.0,38.0836,38.0901,38.0116,38.0901,48000.0
2010-07-16 15:15:00,58.16,58.2,58.06,58.07,47700.0,38.0901,38.1163,38.0247,38.0312,47700.0
2010-07-16 15:20:00,58.07,58.11,57.91,57.95,68800.0,38.0312,38.0574,37.9264,37.9526,68800.0
2010-07-16 15:25:00,57.96,58.14,57.89,58.14,79500.0,37.9592,38.077,37.9133,38.077,79500.0
2010-07-16 15:30:00,58.13,58.24,58.11,58.22,79000.0,38.0705,38.1425,38.0574,38.1294,79000.0
2010-07-16 15:35:00,58.21,58.48,58.19,58.35,73600.0,38.1229,38.2997,38.1098,38.2146,73600.0
2010-07-16 15:40:00,58.35,58.46,58.29,58.32,76000.0,38.2146,38.2866,38.1753,38.1949,76000.0
2010-07-16 15:45:00,58.32,58.35,57.98,58.09,249800.0,38.1949,38.2146,37.9723,38.0443,249800.0
2010-07-16 15:50:00,58.1,58.33,58.04,58.33,314600.0,38.0508,38.2015,38.0116,38.2015,314600.0
2010-07-16 15:55:00,58.33,58.34,58.14,58.25,422700.0,38.2015,38.208,38.077,38.1491,422700.0
2010-07-19 09:30:00,58.43,58.55,58.13,58.21,81400.0,38.267,38.3456,38.0705,38.1229,81400.0
2010-07-19 09:35:00,58.2,58.22,57.56,57.62,135600.0,38.1163,38.1294,37.6972,37.7365,135600.0
2010-07-19 09:40:00,57.64,57.87,57.64,57.8,49600.0,37.7496,37.9002,37.7496,37.8544,49600.0
2010-07-19 09:45:00,57.82,57.92,57.73,57.8,72300.0,37.8675,37.933,37.8085,37.8544,72300.0
2010-07-19 09:50:00,57.79,57.94,57.71,57.92,60500.0,37.8478,37.9461,37.7954,37.933,60500.0
2010-07-19 09:55:00,57.94,58.03,57.84,57.92,43400.0,37.9461,38.005,37.8806,37.933,43400.0
2010-07-19 10:00:00,57.91,57.92,57.7,57.75,62200.0,37.9264,37.933,37.7889,37.8216,62200.0
2010-07-19 10:05:00,57.73,57.89,57.52,57.59,52400.0,37.8085,37.9133,37.671,37.7168,52400.0
2010-07-19 10:10:00,57.59,57.67,57.44,57.6,99500.0,37.7168,37.7692,37.6186,37.7234,99500.0
2010-07-19 10:15:00,57.61,57.61,57.31,57.39,62200.0,37.7299,37.7299,37.5335,37.5859,62200.0
2010-07-19 10:20:00,57.41,57.43,57.31,57.37,55200.0,37.599,37.6121,37.5335,37.5728,55200.0
2010-07-19 10:25:00,57.35,57.36,57.01,57.01,87200.0,37.5597,37.5662,37.337,37.337,87200.0
2010-07-19 10:30:00,57.03,57.21,56.98,56.99,128900.0,37.3501,37.468,37.3173,37.3239,128900.0
2010-07-19 10:35:00,57.01,57.21,56.99,57.05,46800.0,37.337,37.468,37.3239,37.3632,46800.0
2010-07-19 10:40:00,57.06,57.18,56.91,57.17,87300.0,37.3697,37.4483,37.2715,37.4418,87300.0
2010-07-19 10:45:00,57.17,57.25,56.92,57.0,24700.0,37.4418,37.4942,37.278,37.3304,24700.0
2010-07-19 10:50:00,57.0,57.01,56.83,56.86,58200.0,37.3304,37.337,37.2191,37.2387,58200.0
2010-07-19 10:55:00,56.86,56.89,56.76,56.84,31000.0,37.2387,37.2584,37.1733,37.2256,31000.0
2010-07-19 11:00:00,56.85,56.99,56.71,56.96,90200.0,37.2322,37.3239,37.1405,37.3042,90200.0
2010-07-19 11:05:00,56.96,57.14,56.94,57.12,58400.0,37.3042,37.4221,37.2911,37.409,58400.0
2010-07-19 11:10:00,57.12,57.14,57.04,57.1,43700.0,37.409,37.4221,37.3566,37.3959,43700.0
2010-07-19 11:15:00,57.09,57.29,57.09,57.28,61000.0,37.3894,37.5204,37.3894,37.5138,61000.0
2010-07-19 11:20:00,57.28,57.33,57.24,57.32,56500.0,37.5138,37.5466,37.4876,37.54,56500.0
2010-07-19 11:25:00,57.32,57.37,57.3,57.35,47600.0,37.54,37.5728,37.5269,37.5597,47600.0
2010-07-19 11:30:00,57.34,57.37,57.31,57.31,67700.0,37.5531,37.5728,37.5335,37.5335,67700.0
2010-07-19 11:35:00,57.31,57.39,57.24,57.33,81800.0,37.5335,37.5859,37.4876,37.5466,81800.0
2010-07-19 11:40:00,57.32,57.42,57.31,57.41,36400.0,37.54,37.6055,37.5335,37.599,36400.0
2010-07-19 11:45:00,57.42,57.62,57.41,57.62,152100.0,37.6055,37.7365,37.599,37.7365,152100.0
2010-07-19 11:50:00,57.62,57.97,57.61,57.94,102800.0,37.7365,37.9657,37.7299,37.9461,102800.0
2010-07-19 11:55:00,57.94,57.94,57.81,57.91,131800.0,37.9461,37.9461,37.8609,37.9264,131800.0
2010-07-19 12:00:00,57.9,57.91,57.68,57.85,62500.0,37.9199,37.9264,37.7758,37.8871,62500.0
2010-07-19 12:05:00,57.85,58.07,57.75,58.03,51400.0,37.8871,38.0312,37.8216,38.005,51400.0
2010-07-19 12:10:00,58.02,58.02,57.85,57.9,46000.0,37.9985,37.9985,37.8871,37.9199,46000.0
2010-07-19 12:15:00,57.9,57.99,57.86,57.99,13900.0,37.9199,37.9788,37.8937,37.9788,13900.0
2010-07-19 12:20:00,57.98,58.1,57.98,58.04,23900.0,37.9723,38.0508,37.9723,38.0116,23900.0
2010-07-19 12:25:00,58.06,58.13,58.02,58.09,17200.0,38.0247,38.0705,37.9985,38.0443,17200.0
2010-07-19 12:30:00,58.09,58.09,57.97,57.97,26400.0,38.0443,38.0443,37.9657,37.9657,26400.0
2010-07-19 12:35:00,57.98,58.08,57.98,58.08,13600.0,37.9723,38.0377,37.9723,38.0377,13600.0
2010-07-19 12:40:00,58.08,58.1,57.97,58.06,20600.0,38.0377,38.0508,37.9657,38.0247,20600.0
2010-07-19 12:45:00,58.05,58.22,58.03,58.19,32600.0,38.0181,38.1294,38.005,38.1098,32600.0
2010-07-19 12:50:00,58.19,58.33,58.19,58.25,54600.0,38.1098,38.2015,38.1098,38.1491,54600.0
2010-07-19 12:55:00,58.25,58.25,58.05,58.14,23800.0,38.1491,38.1491,38.0181,38.077,23800.0
2010-07-19 13:00:00,58.13,58.15,58.08,58.1,20100.0,38.0705,38.0836,38.0377,38.0508,20100.0
2010-07-19 13:05:00,58.11,58.12,58.01,58.07,17700.0,38.0574,38.0639,37.9919,38.0312,17700.0
2010-07-19 13:10:00,58.06,58.06,57.95,57.98,22800.0,38.0247,38.0247,37.9526,37.9723,22800.0
2010-07-19 13:15:00,57.98,57.98,57.83,57.88,32900.0,37.9723,37.9723,37.874,37.9068,32900.0
2010-07-19 13:20:00,57.88,57.99,57.88,57.95,20000.0,37.9068,37.9788,37.9068,37.9526,20000.0
2010-07-19 13:25:00,57.94,57.95,57.8,57.86,27700.0,37.9461,37.9526,37.8544,37.8937,27700.0
2010-07-19 13:30:00,57.87,58.03,57.87,57.91,20000.0,37.9002,38.005,37.9002,37.9264,20000.0
2010-07-19 13:35:00,57.91,57.91,57.71,57.73,42100.0,37.9264,37.9264,37.7954,37.8085,42100.0
2010-07-19 13:40:00,57.73,57.75,57.37,57.44,138600.0,37.8085,37.8216,37.5728,37.6186,138600.0
2010-07-19 13:45:00,57.44,57.64,57.44,57.64,26100.0,37.6186,37.7496,37.6186,37.7496,26100.0
2010-07-19 13:50:00,57.65,57.68,57.6,57.62,13000.0,37.7561,37.7758,37.7234,37.7365,13000.0
2010-07-19 13:55:00,57.63,57.66,57.56,57.59,26800.0,37.743,37.7627,37.6972,37.7168,26800.0
2010-07-19 14:00:00,57.6,57.67,57.59,57.6,54600.0,37.7234,37.7692,37.7168,37.7234,54600.0
2010-07-19 14:05:00,57.6,57.63,57.47,57.49,37600.0,37.7234,37.743,37.6382,37.6513,37600.0
2010-07-19 14:10:00,57.5,57.6,57.49,57.6,41300.0,37.6579,37.7234,37.6513,37.7234,41300.0
2010-07-19 14:15:00,57.6,57.68,57.57,57.67,24900.0,37.7234,37.7758,37.7037,37.7692,24900.0
2010-07-19 14:20:00,57.68,57.68,57.58,57.62,29200.0,37.7758,37.7758,37.7103,37.7365,29200.0
2010-07-19 14:25:00,57.63,57.67,57.56,57.56,40400.0,37.743,37.7692,37.6972,37.6972,40400.0
2010-07-19 14:30:00,57.57,57.6,57.49,57.59,53400.0,37.7037,37.7234,37.6513,37.7168,53400.0
2010-07-19 14:35:00,57.59,57.59,57.48,57.54,33700.0,37.7168,37.7168,37.6448,37.6841,33700.0
2010-07-19 14:40:00,57.55,57.68,57.55,57.64,22600.0,37.6906,37.7758,37.6906,37.7496,22600.0
2010-07-19 14:45:00,57.65,57.79,57.65,57.75,37700.0,37.7561,37.8478,37.7561,37.8216,37700.0
2010-07-19 14:50:00,57.75,57.91,57.72,57.84,48400.0,37.8216,37.9264,37.802,37.8806,48400.0
2010-07-19 14:55:00,57.85,57.89,57.75,57.79,54000.0,37.8871,37.9133,37.8216,37.8478,54000.0
2010-07-19 15:00:00,57.77,57.99,57.74,57.97,66200.0,37.8347,37.9788,37.8151,37.9657,66200.0
2010-07-19 15:05:00,57.96,58.22,57.9,58.16,48700.0,37.9592,38.1294,37.9199,38.0901,48700.0
2010-07-19 15:10:00,58.16,58.24,58.05,58.05,66100.0,38.0901,38.1425,38.0181,38.0181,66100.0
2010-07-19 15:15:00,58.07,58.1,57.94,57.98,23500.0,38.0312,38.0508,37.9461,37.9723,23500.0
2010-07-19 15:20:00,57.97,57.97,57.86,57.88,35500.0,37.9657,37.9657,37.8937,37.9068,35500.0
2010-07-19 15:25:00,57.88,57.89,57.71,57.8,39100.0,37.9068,37.9133,37.7954,37.8544,39100.0
2010-07-19 15:30:00,57.81,57.92,57.74,57.85,38000.0,37.8609,37.933,37.8151,37.8871,38000.0
2010-07-19 15:35:00,57.85,57.93,57.69,57.75,55500.0,37.8871,37.9395,37.7823,37.8216,55500.0
2010-07-19 15:40:00,57.77,57.92,57.69,57.92,61000.0,37.8347,37.933,37.7823,37.933,61000.0
2010-07-19 15:45:00,57.92,58.06,57.78,57.9,86700.0,37.933,38.0247,37.8413,37.9199,86700.0
2010-07-19 15:50:00,57.9,57.97,57.8,57.94,104400.0,37.9199,37.9657,37.8544,37.9461,104400.0
2010-07-19 15:55:00,57.94,58.03,57.9,57.96,134700.0,37.9461,38.005,37.9199,37.9592,134700.0
2010-07-20 09:30:00,57.16,57.41,57.01,57.37,66600.0,37.4352,37.599,37.337,37.5728,66600.0
2010-07-20 09:35:00,57.35,57.64,57.03,57.03,101700.0,37.5597,37.7496,37.3501,37.3501,101700.0
2010-07-20 09:40:00,57.08,57.21,56.87,57.13,151100.0,37.3828,37.468,37.2453,37.4156,151100.0
2010-07-20 09:45:00,57.14,57.31,57.03,57.05,78600.0,37.4221,37.5335,37.3501,37.3632,78600.0
2010-07-20 09:50:00,57.04,57.26,57.04,57.13,50900.0,37.3566,37.5007,37.3566,37.4156,50900.0
2010-07-20 09:55:00,57.13,57.36,57.12,57.31,63900.0,37.4156,37.5662,37.409,37.5335,63900.0
2010-07-20 10:00:00,57.3,57.34,57.05,57.08,50500.0,37.5269,37.5531,37.3632,37.3828,50500.0
2010-07-20 10:05:00,57.07,57.07,56.9,56.94,53300.0,37.3763,37.3763,37.2649,37.2911,53300.0
2010-07-20 10:10:00,56.95,57.09,56.71,56.73,54100.0,37.2977,37.3894,37.1405,37.1536,54100.0
2010-07-20 10:15:00,56.73,57.02,56.71,56.99,56100.0,37.1536,37.3435,37.1405,37.3239,56100.0
2010-07-20 10:20:00,56.99,57.16,56.97,57.09,44400.0,37.3239,37.4352,37.3108,37.3894,44400.0
2010-07-20 10:25:00,57.09,57.1,56.88,57.02,32100.0,37.3894,37.3959,37.2518,37.3435,32100.0
2010-07-20 10:30:00,57.01,57.06,56.81,57.06,30700.0,37.337,37.3697,37.206,37.3697,30700.0
2010-07-20 10:35:00,57.08,57.17,57.02,57.02,43600.0,37.3828,37.4418,37.3435,37.3435,43600.0
2010-07-20 10:40:00,57.03,57.19,56.95,57.0,48900.0,37.3501,37.4549,37.2977,37.3304,48900.0
2010-07-20 10:45:00,57.01,57.17,57.01,57.08,27300.0,37.337,37.4418,37.337,37.3828,27300.0
2010-07-20 10:50:00,57.08,57.14,56.96,57.02,41500.0,37.3828,37.4221,37.3042,37.3435,41500.0
2010-07-20 10:55:00,57.02,57.06,56.98,57.02,21100.0,37.3435,37.3697,37.3173,37.3435,21100.0
2010-07-20 11:00:00,57.04,57.28,57.04,57.18,52800.0,37.3566,37.5138,37.3566,37.4483,52800.0
2010-07-20 11:05:00,57.18,57.29,56.98,57.28,39800.0,37.4483,37.5204,37.3173,37.5138,39800.0
2010-07-20 11:10:00,57.28,57.42,57.27,57.31,50500.0,37.5138,37.6055,37.5073,37.5335,50500.0
2010-07-20 11:15:00,57.33,57.52,57.33,57.44,50400.0,37.5466,37.671,37.5466,37.6186,50400.0
2010-07-20 11:20:00,57.44,57.46,57.26,57.33,42000.0,37.6186,37.6317,37.5007,37.5466,42000.0
2010-07-20 11:25:00,57.34,57.39,57.31,57.37,31600.0,37.5531,37.5859,37.5335,37.5728,31600.0
2010-07-20 11:30:00,57.37,57.42,57.29,57.32,24600.0,37.5728,37.6055,37.5204,37.54,24600.0
2010-07-20 11:35:00,57.32,57.33,57.17,57.2,31100.0,37.54,37.5466,37.4418,37.4614,31100.0
2010-07-20 11:40:00,57.2,57.2,57.08,57.16,20100.0,37.4614,37.4614,37.3828,37.4352,20100.0
2010-07-20 11:45:00,57.17,57.22,57.14,57.2,12700.0,37.4418,37.4745,37.4221,37.4614,12700.0
2010-07-20 11:50:00,57.21,57.22,57.03,57.06,23700.0,37.468,37.4745,37.3501,37.3697,23700.0
2010-07-20 11:55:00,57.07,57.07,56.95,56.97,26900.0,37.3763,37.3763,37.2977,37.3108,26900.0
2010-07-20 12:00:00,56.96,57.05,56.94,57.03,19400.0,37.3042,37.3632,37.2911,37.3501,19400.0
2010-07-20 12:05:00,57.04,57.22,57.03,57.17,27400.0,37.3566,37.4745,37.3501,37.4418,27400.0
2010-07-20 12:10:00,57.22,57.22,57.05,57.06,23600.0,37.4745,37.4745,37.3632,37.3697,23600.0
2010-07-20 12:15:00,57.06,57.13,57.05,57.08,15500.0,37.3697,37.4156,37.3632,37.3828,15500.0
2010-07-20 12:20:00,57.08,57.2,57.0,57.06,127200.0,37.3828,37.4614,37.3304,37.3697,127200.0
2010-07-20 12:25:00,57.06,57.18,57.06,57.15,18300.0,37.3697,37.4483,37.3697,37.4287,18300.0
2010-07-20 12:30:00,57.16,57.23,57.16,57.22,15400.0,37.4352,37.4811,37.4352,37.4745,15400.0
2010-07-20 12:35:00,57.23,57.25,57.13,57.13,15700.0,37.4811,37.4942,37.4156,37.4156,15700.0
2010-07-20 12:40:00,57.13,57.23,57.12,57.2,32500.0,37.4156,37.4811,37.409,37.4614,32500.0
2010-07-20 12:45:00,57.2,57.29,57.19,57.27,39800.0,37.4614,37.5204,37.4549,37.5073,39800.0
2010-07-20 12:50:00,57.26,57.29,57.21,57.21,9800.0,37.5007,37.5204,37.468,37.468,9800.0
2010-07-20 12:55:00,57.22,57.38,57.22,57.34,13000.0,37.4745,37.5793,37.4745,37.5531,13000.0
2010-07-20 13:00:00,57.34,57.44,57.33,57.42,13100.0,37.5531,37.6186,37.5466,37.6055,13100.0
2010-07-20 13:05:00,57.43,57.45,57.39,57.4,17800.0,37.6121,37.6251,37.5859,37.5924,17800.0
2010-07-20 13:10:00,57.39,57.39,57.22,57.25,49900.0,37.5859,37.5859,37.4745,37.4942,49900.0
2010-07-20 13:15:00,57.26,57.4,57.25,57.4,27400.0,37.5007,37.5924,37.4942,37.5924,27400.0
2010-07-20 13:20:00,57.39,57.47,57.37,57.37,16700.0,37.5859,37.6382,37.5728,37.5728,16700.0
2010-07-20 13:25:00,57.37,57.46,57.37,57.46,20600.0,37.5728,37.6317,37.5728,37.6317,20600.0
2010-07-20 13:30:00,57.47,57.61,57.45,57.6,26100.0,37.6382,37.7299,37.6251,37.7234,26100.0
2010-07-20 13:35:00,57.59,57.78,57.59,57.7,74200.0,37.7168,37.8413,37.7168,37.7889,74200.0
2010-07-20 13:40:00,57.7,57.75,57.64,57.71,38900.0,37.7889,37.8216,37.7496,37.7954,38900.0
2010-07-20 13:45:00,57.71,57.85,57.71,57.85,40400.0,37.7954,37.8871,37.7954,37.8871,40400.0
2010-07-20 13:50:00,57.84,58.19,57.83,58.16,105500.0,37.8806,38.1098,37.874,38.0901,105500.0
2010-07-20 13:55:00,58.15,58.38,58.14,58.37,88100.0,38.0836,38.2342,38.077,38.2277,88100.0
2010-07-20 14:00:00,58.37,58.4,58.18,58.3,106100.0,38.2277,38.2473,38.1032,38.1818,106100.0
2010-07-20 14:05:00,58.3,58.36,58.27,58.32,82500.0,38.1818,38.2211,38.1622,38.1949,82500.0
2010-07-20 14:10:00,58.32,58.42,58.31,58.35,60900.0,38.1949,38.2604,38.1884,38.2146,60900.0
2010-07-20 14:15:00,58.35,58.39,58.3,58.33,61000.0,38.2146,38.2408,38.1818,38.2015,61000.0
2010-07-20 14:20:00,58.32,58.33,58.13,58.15,44100.0,38.1949,38.2015,38.0705,38.0836,44100.0
2010-07-20 14:25:00,58.16,58.22,58.09,58.2,50600.0,38.0901,38.1294,38.0443,38.1163,50600.0
2010-07-20 14:30:00,58.2,58.45,58.18,58.4,60900.0,38.1163,38.2801,38.1032,38.2473,60900.0
2010-07-20 14:35:00,58.41,58.45,58.35,58.43,67000.0,38.2539,38.2801,38.2146,38.267,67000.0
2010-07-20 14:40:00,58.43,58.52,58.32,58.42,105600.0,38.267,38.3259,38.1949,38.2604,105600.0
2010-07-20 14:45:00,58.41,58.56,58.31,58.54,56100.0,38.2539,38.3521,38.1884,38.339,56100.0
2010-07-20 14:50:00,58.55,58.6,58.46,58.46,50400.0,38.3456,38.3783,38.2866,38.2866,50400.0
2010-07-20 14:55:00,58.46,58.47,58.28,58.35,27200.0,38.2866,38.2932,38.1687,38.2146,27200.0
2010-07-20 15:00:00,58.36,58.43,58.31,58.43,69000.0,38.2211,38.267,38.1884,38.267,69000.0
2010-07-20 15:05:00,58.43,58.58,58.39,58.57,85100.0,38.267,38.3652,38.2408,38.3587,85100.0
2010-07-20 15:10:00,58.56,58.7,58.53,58.66,88600.0,38.3521,38.4438,38.3325,38.4176,88600.0
2010-07-20 15:15:00,58.66,58.71,58.51,58.54,41000.0,38.4176,38.4503,38.3194,38.339,41000.0
2010-07-20 15:20:00,58.54,58.68,58.52,58.67,51100.0,38.339,38.4307,38.3259,38.4242,51100.0
2010-07-20 15:25:00,58.67,58.8,58.6,58.77,72700.0,38.4242,38.5093,38.3783,38.4896,72700.0
2010-07-20 15:30:00,58.77,59.0,58.76,58.95,104800.0,38.4896,38.6403,38.4831,38.6075,104800.0
2010-07-20 15:35:00,58.94,58.98,58.76,58.76,74100.0,38.601,38.6272,38.4831,38.4831,74100.0
2010-07-20 15:40:00,58.78,58.86,58.61,58.83,100500.0,38.4962,38.5486,38.3849,38.5289,100500.0
2010-07-20 15:45:00,58.84,58.97,58.78,58.97,128500.0,38.5355,38.6206,38.4962,38.6206,128500.0
2010-07-20 15:50:00,58.97,59.03,58.83,58.83,213500.0,38.6206,38.6599,38.5289,38.5289,213500.0
2010-07-20 15:55:00,58.83,58.99,58.81,58.96,335900.0,38.5289,38.6337,38.5158,38.6141,335900.0
2010-07-21 09:30:00,60.0,60.08,59.74,59.95,174000.0,39.2952,39.3476,39.1249,39.2624,174000.0
2010-07-21 09:35:00,59.95,60.03,59.8,59.84,129200.0,39.2624,39.3148,39.1642,39.1904,129200.0
2010-07-21 09:40:00,59.85,59.92,59.78,59.81,96900.0,39.197,39.2428,39.1511,39.1708,96900.0
2010-07-21 09:45:00,59.78,59.82,59.08,59.1,215200.0,39.1511,39.1773,38.6927,38.7058,215200.0
2010-07-21 09:50:00,59.1,59.13,58.7,58.71,192000.0,38.7058,38.7254,38.4438,38.4503,192000.0
2010-07-21 09:55:00,58.72,59.2,58.71,59.18,119800.0,38.4569,38.7713,38.4503,38.7582,119800.0
2010-07-21 10:00:00,59.18,59.44,59.11,59.26,124500.0,38.7582,38.9284,38.7123,38.8106,124500.0
2010-07-21 10:05:00,59.26,59.42,58.99,59.28,123900.0,38.8106,38.9153,38.6337,38.8237,123900.0
2010-07-21 10:10:00,59.29,59.5,59.23,59.45,83200.0,38.8302,38.9677,38.7909,38.935,83200.0
2010-07-21 10:15:00,59.45,59.88,59.43,59.87,104200.0,38.935,39.2166,38.9219,39.2101,104200.0
2010-07-21 10:20:00,59.87,59.94,59.82,59.9,78400.0,39.2101,39.2559,39.1773,39.2297,78400.0
2010-07-21 10:25:00,59.9,59.92,59.77,59.89,31900.0,39.2297,39.2428,39.1446,39.2232,31900.0
2010-07-21 10:30:00,59.85,59.88,59.64,59.64,49600.0,39.197,39.2166,39.0594,39.0594,49600.0
2010-07-21 10:35:00,59.64,59.77,59.61,59.73,90600.0,39.0594,39.1446,39.0398,39.1184,90600.0
2010-07-21 10:40:00,59.7,59.91,59.7,59.9,64500.0,39.0987,39.2363,39.0987,39.2297,64500.0
2010-07-21 10:45:00,59.89,60.06,59.85,60.04,68300.0,39.2232,39.3345,39.197,39.3214,68300.0
2010-07-21 10:50:00,60.04,60.08,59.93,59.94,54300.0,39.3214,39.3476,39.2494,39.2559,54300.0
2010-07-21 10:55:00,59.94,59.96,59.55,59.59,32900.0,39.2559,39.269,39.0005,39.0267,32900.0
2010-07-21 11:00:00,59.59,59.62,59.4,59.52,52200.0,39.0267,39.0463,38.9022,38.9808,52200.0
2010-07-21 11:05:00,59.53,59.55,59.06,59.15,40600.0,38.9874,39.0005,38.6796,38.7385,40600.0
2010-07-21 11:10:00,59.19,59.3,59.11,59.19,68700.0,38.7647,38.8368,38.7123,38.7647,68700.0
2010-07-21 11:15:00,59.24,59.3,59.09,59.12,63300.0,38.7975,38.8368,38.6992,38.7189,63300.0
2010-07-21 11:20:00,59.12,59.21,59.08,59.1,37600.0,38.7189,38.7778,38.6927,38.7058,37600.0
2010-07-21 11:25:00,59.11,59.13,58.98,59.02,35500.0,38.7123,38.7254,38.6272,38.6534,35500.0
2010-07-21 11:30:00,59.03,59.06,58.79,58.9,64400.0,38.6599,38.6796,38.5027,38.5748,64400.0
2010-07-21 11:35:00,58.89,59.12,58.88,59.07,32400.0,38.5682,38.7189,38.5617,38.6861,32400.0
2010-07-21 11:40:00,59.06,59.14,58.97,58.98,21600.0,38.6796,38.732,38.6206,38.6272,21600.0
2010-07-21 11:45:00,58.98,59.09,58.95,59.09,18300.0,38.6272,38.6992,38.6075,38.6992,18300.0
2010-07-21 11:50:00,59.11,59.19,59.06,59.13,18400.0,38.7123,38.7647,38.6796,38.7254,18400.0
2010-07-21 11:55:00,59.13,59.24,59.07,59.24,43200.0,38.7254,38.7975,38.6861,38.7975,43200.0
2010-07-21 12:00:00,59.21,59.25,59.2,59.24,43500.0,38.7778,38.804,38.7713,38.7975,43500.0
2010-07-21 12:05:00,59.24,59.24,58.98,59.04,33800.0,38.7975,38.7975,38.6272,38.6665,33800.0
2010-07-21 12:10:00,59.05,59.24,59.0,59.21,21500.0,38.673,38.7975,38.6403,38.7778,21500.0
2010-07-21 12:15:00,59.21,59.23,59.09,59.15,26300.0,38.7778,38.7909,38.6992,38.7385,26300.0
2010-07-21 12:20:00,59.16,59.2,59.07,59.18,22300.0,38.7451,38.7713,38.6861,38.7582,22300.0
2010-07-21 12:25:00,59.17,59.27,59.17,59.26,35700.0,38.7516,38.8171,38.7516,38.8106,35700.0
2010-07-21 12:30:00,59.26,59.44,59.26,59.43,49600.0,38.8106,38.9284,38.8106,38.9219,49600.0
2010-07-21 12:35:00,59.44,59.5,59.41,59.44,17400.0,38.9284,38.9677,38.9088,38.9284,17400.0
2010-07-21 12:40:00,59.45,59.47,59.28,59.31,24400.0,38.935,38.9481,38.8237,38.8433,24400.0
2010-07-21 12:45:00,59.31,59.34,59.2,59.3,42100.0,38.8433,38.8629,38.7713,38.8368,42100.0
2010-07-21 12:50:00,59.3,59.3,59.13,59.13,24300.0,38.8368,38.8368,38.7254,38.7254,24300.0
2010-07-21 12:55:00,59.13,59.16,59.05,59.11,22300.0,38.7254,38.7451,38.673,38.7123,22300.0
2010-07-21 13:00:00,59.11,59.15,59.0,59.04,22000.0,38.7123,38.7385,38.6403,38.6665,22000.0
2010-07-21 13:05:00,59.04,59.06,58.96,59.0,21800.0,38.6665,38.6796,38.6141,38.6403,21800.0
2010-07-21 13:10:00,58.99,59.09,58.94,59.07,37600.0,38.6337,38.6992,38.601,38.6861,37600.0
2010-07-21 13:15:00,59.09,59.15,59.08,59.1,31000.0,38.6992,38.7385,38.6927,38.7058,31000.0
2010-07-21 13:20:00,59.1,59.14,59.05,59.07,30000.0,38.7058,38.732,38.673,38.6861,30000.0
2010-07-21 13:25:00,59.08,59.33,59.08,59.32,42700.0,38.6927,38.8564,38.6927,38.8499,42700.0
2010-07-21 13:30:00,59.33,59.5,59.31,59.43,32400.0,38.8564,38.9677,38.8433,38.9219,32400.0
2010-07-21 13:35:00,59.43,59.43,59.29,59.32,12400.0,38.9219,38.9219,38.8302,38.8499,12400.0
2010-07-21 13:40:00,59.32,59.32,59.21,59.22,18300.0,38.8499,38.8499,38.7778,38.7844,18300.0
2010-07-21 13:45:00,59.23,59.26,59.17,59.24,20900.0,38.7909,38.8106,38.7516,38.7975,20900.0
2010-07-21 13:50:00,59.24,59.42,59.23,59.41,17600.0,38.7975,38.9153,38.7909,38.9088,17600.0
2010-07-21 13:55:00,59.4,59.48,59.3,59.31,26600.0,38.9022,38.9546,38.8368,38.8433,26600.0
2010-07-21 14:00:00,59.3,59.36,58.9,59.1,65500.0,38.8368,38.876,38.5748,38.7058,65500.0
2010-07-21 14:05:00,59.06,59.11,58.8,58.8,60100.0,38.6796,38.7123,38.5093,38.5093,60100.0
2010-07-21 14:10:00,58.8,58.8,58.43,58.74,76100.0,38.5093,38.5093,38.267,38.47,76100.0
2010-07-21 14:15:00,58.74,58.9,58.61,58.84,101300.0,38.47,38.5748,38.3849,38.5355,101300.0
2010-07-21 14:20:00,58.82,58.84,58.52,58.69,62700.0,38.5224,38.5355,38.3259,38.4373,62700.0
2010-07-21 14:25:00,58.7,58.79,58.59,58.64,51800.0,38.4438,38.5027,38.3718,38.4045,51800.0
2010-07-21 14:30:00,58.61,58.66,58.39,58.48,77500.0,38.3849,38.4176,38.2408,38.2997,77500.0
2010-07-21 14:35:00,58.49,58.61,58.35,58.55,49600.0,38.3063,38.3849,38.2146,38.3456,49600.0
2010-07-21 14:40:00,58.56,58.69,58.5,58.61,34500.0,38.3521,38.4373,38.3128,38.3849,34500.0
2010-07-21 14:45:00,58.6,58.68,58.45,58.54,42000.0,38.3783,38.4307,38.2801,38.339,42000.0
2010-07-21 14:50:00,58.54,58.57,58.23,58.27,59600.0,38.339,38.3587,38.136,38.1622,59600.0
2010-07-21 14:55:00,58.24,58.35,58.06,58.18,38400.0,38.1425,38.2146,38.0247,38.1032,38400.0
2010-07-21 15:00:00,58.19,58.31,58.09,58.21,73500.0,38.1098,38.1884,38.0443,38.1229,73500.0
2010-07-21 15:05:00,58.21,58.39,58.2,58.32,30900.0,38.1229,38.2408,38.1163,38.1949,30900.0
2010-07-21 15:10:00,58.31,58.46,58.24,58.46,52400.0,38.1884,38.2866,38.1425,38.2866,52400.0
2010-07-21 15:15:00,58.47,58.57,58.25,58.25,73200.0,38.2932,38.3587,38.1491,38.1491,73200.0
2010-07-21 15:20:00,58.26,58.59,58.15,58.51,83700.0,38.1556,38.3718,38.0836,38.3194,83700.0
2010-07-21 15:25:00,58.5,58.56,58.32,58.33,45600.0,38.3128,38.3521,38.1949,38.2015,45600.0
2010-07-21 15:30:00,58.34,58.52,58.26,58.4,74900.0,38.208,38.3259,38.1556,38.2473,74900.0
2010-07-21 15:35:00,58.39,58.52,58.32,58.4,118400.0,38.2408,38.3259,38.1949,38.2473,118400.0
2010-07-21 15:40:00,58.4,58.4,58.07,58.15,142000.0,38.2473,38.2473,38.0312,38.0836,142000.0
2010-07-21 15:45:00,58.17,58.38,58.1,58.35,100500.0,38.0967,38.2342,38.0508,38.2146,100500.0
2010-07-21 15:50:00,58.35,58.68,58.29,58.64,332200.0,38.2146,38.4307,38.1753,38.4045,332200.0
2010-07-21 15:55:00,58.64,58.64,58.38,58.56,345000.0,38.4045,38.4045,38.2342,38.3521,345000.0
2010-07-22 09:30:00,59.8,61.1,59.8,60.85,343200.0,39.1642,40.0156,39.1642,39.8519,343200.0
2010-07-22 09:35:00,60.84,60.86,60.34,60.35,183400.0,39.8453,39.8584,39.5179,39.5244,183400.0
2010-07-22 09:40:00,60.34,60.62,60.28,60.49,176200.0,39.5179,39.7012,39.4786,39.6161,176200.0
2010-07-22 09:45:00,60.49,60.68,60.07,60.32,132400.0,39.6161,39.7405,39.341,39.5048,132400.0
2010-07-22 09:50:00,60.35,60.37,59.65,59.85,139800.0,39.5244,39.5375,39.066,39.197,139800.0
2010-07-22 09:55:00,59.85,60.5,59.77,60.0,168500.0,39.197,39.6227,39.1446,39.2952,168500.0
2010-07-22 10:00:00,60.0,60.25,60.0,60.05,236400.0,39.2952,39.4589,39.2952,39.3279,236400.0
2010-07-22 10:05:00,60.05,60.08,59.5,59.76,188400.0,39.3279,39.3476,38.9677,39.138,188400.0
2010-07-22 10:10:00,59.76,59.99,59.76,59.88,61800.0,39.138,39.2886,39.138,39.2166,61800.0
2010-07-22 10:15:00,59.92,60.05,59.82,60.04,88700.0,39.2428,39.3279,39.1773,39.3214,88700.0
2010-07-22 10:20:00,60.04,60.24,59.59,59.66,91300.0,39.3214,39.4524,39.0267,39.0725,91300.0
2010-07-22 10:25:00,59.64,59.7,59.5,59.62,105900.0,39.0594,39.0987,38.9677,39.0463,105900.0
2010-07-22 10:30:00,59.63,59.81,59.62,59.68,55600.0,39.0529,39.1708,39.0463,39.0856,55600.0
2010-07-22 10:35:00,59.68,59.92,59.68,59.77,66000.0,39.0856,39.2428,39.0856,39.1446,66000.0
2010-07-22 10:40:00,59.77,60.17,59.73,59.99,72400.0,39.1446,39.4065,39.1184,39.2886,72400.0
2010-07-22 10:45:00,60.0,60.16,59.99,60.12,41100.0,39.2952,39.4,39.2886,39.3738,41100.0
2010-07-22 10:50:00,60.14,60.16,59.97,60.12,70500.0,39.3869,39.4,39.2755,39.3738,70500.0
2010-07-22 10:55:00,60.13,60.13,59.89,60.03,55400.0,39.3803,39.3803,39.2232,39.3148,55400.0
2010-07-22 11:00:00,60.03,60.3,60.01,60.28,86100.0,39.3148,39.4917,39.3017,39.4786,86100.0
2010-07-22 11:05:00,60.28,60.34,60.15,60.2,70400.0,39.4786,39.5179,39.3934,39.4262,70400.0
2010-07-22 11:10:00,60.21,60.22,60.15,60.2,85200.0,39.4327,39.4393,39.3934,39.4262,85200.0
2010-07-22 11:15:00,60.2,60.32,60.1,60.18,119600.0,39.4262,39.5048,39.3607,39.4131,119600.0
2010-07-22 11:20:00,60.17,60.24,60.09,60.1,69100.0,39.4065,39.4524,39.3541,39.3607,69100.0
2010-07-22 11:25:00,60.12,60.17,60.08,60.14,51300.0,39.3738,39.4065,39.3476,39.3869,51300.0
2010-07-22 11:30:00,60.12,60.2,60.1,60.12,54800.0,39.3738,39.4262,39.3607,39.3738,54800.0
2010-07-22 11:35:00,60.12,60.16,59.71,59.92,232000.0,39.3738,39.4,39.1053,39.2428,232000.0
2010-07-22 11:40:00,59.93,59.96,59.8,59.89,26300.0,39.2494,39.269,39.1642,39.2232,26300.0
2010-07-22 11:45:00,59.91,60.02,59.87,59.92,33200.0,39.2363,39.3083,39.2101,39.2428,33200.0
2010-07-22 11:50:00,59.93,60.06,59.92,59.96,65800.0,39.2494,39.3345,39.2428,39.269,65800.0
2010-07-22 11:55:00,59.98,60.02,59.81,59.85,55600.0,39.2821,39.3083,39.1708,39.197,55600.0
2010-07-22 12:00:00,59.86,60.02,59.85,59.88,67100.0,39.2035,39.3083,39.197,39.2166,67100.0
2010-07-22 12:05:00,59.88,59.89,59.74,59.85,206200.0,39.2166,39.2232,39.1249,39.197,206200.0
2010-07-22 12:10:00,59.86,59.89,59.75,59.8,57900.0,39.2035,39.2232,39.1315,39.1642,57900.0
2010-07-22 12:15:00,59.81,59.87,59.77,59.87,40300.0,39.1708,39.2101,39.1446,39.2101,40300.0
2010-07-22 12:20:00,59.87,60.03,59.85,60.01,70300.0,39.2101,39.3148,39.197,39.3017,70300.0
2010-07-22 12:25:00,60.0,60.15,59.95,60.0,66000.0,39.2952,39.3934,39.2624,39.2952,66000.0
2010-07-22 12:30:00,60.0,60.04,59.92,60.0,21600.0,39.2952,39.3214,39.2428,39.2952,21600.0
2010-07-22 12:35:00,60.01,60.1,60.0,60.09,25800.0,39.3017,39.3607,39.2952,39.3541,25800.0
2010-07-22 12:40:00,60.09,60.13,60.04,60.08,16600.0,39.3541,39.3803,39.3214,39.3476,16600.0
2010-07-22 12:45:00,60.07,60.34,60.07,60.22,38400.0,39.341,39.5179,39.341,39.4393,38400.0
2010-07-22 12:50:00,60.23,60.34,60.15,60.33,12400.0,39.4458,39.5179,39.3934,39.5113,12400.0
2010-07-22 12:55:00,60.35,60.36,60.3,60.32,8700.0,39.5244,39.531,39.4917,39.5048,8700.0
2010-07-22 13:00:00,60.33,60.45,60.33,60.44,28700.0,39.5113,39.5899,39.5113,39.5834,28700.0
2010-07-22 13:05:00,60.44,60.46,60.4,60.43,11400.0,39.5834,39.5965,39.5572,39.5768,11400.0
2010-07-22 13:10:00,60.44,60.5,60.41,60.43,25600.0,39.5834,39.6227,39.5637,39.5768,25600.0
2010-07-22 13:15:00,60.43,60.43,60.31,60.31,33600.0,39.5768,39.5768,39.4982,39.4982,33600.0
2010-07-22 13:20:00,60.31,60.32,60.27,60.28,30600.0,39.4982,39.5048,39.472,39.4786,30600.0
2010-07-22 13:25:00,60.28,60.3,60.1,60.12,88700.0,39.4786,39.4917,39.3607,39.3738,88700.0
2010-07-22 13:30:00,60.1,60.21,60.1,60.21,18800.0,39.3607,39.4327,39.3607,39.4327,18800.0
2010-07-22 13:35:00,60.19,60.2,59.86,59.86,71400.0,39.4196,39.4262,39.2035,39.2035,71400.0
2010-07-22 13:40:00,59.88,59.91,59.76,59.78,42400.0,39.2166,39.2363,39.138,39.1511,42400.0
2010-07-22 13:45:00,59.77,59.78,59.58,59.65,74500.0,39.1446,39.1511,39.0201,39.066,74500.0
2010-07-22 13:50:00,59.64,59.7,59.55,59.7,60100.0,39.0594,39.0987,39.0005,39.0987,60100.0
2010-07-22 13:55:00,59.68,59.85,59.65,59.84,25300.0,39.0856,39.197,39.066,39.1904,25300.0
2010-07-22 14:00:00,59.84,60.03,59.84,60.03,31200.0,39.1904,39.3148,39.1904,39.3148,31200.0
2010-07-22 14:05:00,60.03,60.18,60.02,60.13,30100.0,39.3148,39.4131,39.3083,39.3803,30100.0
2010-07-22 14:10:00,60.12,60.25,60.03,60.18,33500.0,39.3738,39.4589,39.3148,39.4131,33500.0
2010-07-22 14:15:00,60.18,60.29,60.04,60.07,28400.0,39.4131,39.4851,39.3214,39.341,28400.0
2010-07-22 14:20:00,60.07,60.09,59.99,59.99,24300.0,39.341,39.3541,39.2886,39.2886,24300.0
2010-07-22 14:25:00,60.0,60.34,59.98,60.31,57900.0,39.2952,39.5179,39.2821,39.4982,57900.0
2010-07-22 14:30:00,60.31,60.31,60.13,60.16,26900.0,39.4982,39.4982,39.3803,39.4,26900.0
2010-07-22 14:35:00,60.15,60.26,60.06,60.08,27100.0,39.3934,39.4655,39.3345,39.3476,27100.0
2010-07-22 14:40:00,60.08,60.17,60.0,60.17,16800.0,39.3476,39.4065,39.2952,39.4065,16800.0
2010-07-22 14:45:00,60.18,60.18,60.05,60.17,21900.0,39.4131,39.4131,39.3279,39.4065,21900.0
2010-07-22 14:50:00,60.17,60.17,60.02,60.03,23100.0,39.4065,39.4065,39.3083,39.3148,23100.0
2010-07-22 14:55:00,60.06,60.09,59.97,59.99,33400.0,39.3345,39.3541,39.2755,39.2886,33400.0
2010-07-22 15:00:00,60.0,60.04,59.96,60.02,41300.0,39.2952,39.3214,39.269,39.3083,41300.0
2010-07-22 15:05:00,60.02,60.06,59.92,60.06,33600.0,39.3083,39.3345,39.2428,39.3345,33600.0
2010-07-22 15:10:00,60.05,60.05,59.98,60.02,37300.0,39.3279,39.3279,39.2821,39.3083,37300.0
2010-07-22 15:15:00,60.01,60.09,60.01,60.05,47500.0,39.3017,39.3541,39.3017,39.3279,47500.0
2010-07-22 15:20:00,60.06,60.17,59.99,60.02,52600.0,39.3345,39.4065,39.2886,39.3083,52600.0
2010-07-22 15:25:00,60.02,60.06,60.0,60.01,37700.0,39.3083,39.3345,39.2952,39.3017,37700.0
2010-07-22 15:30:00,60.01,60.03,59.88,59.89,54200.0,39.3017,39.3148,39.2166,39.2232,54200.0
2010-07-22 15:35:00,59.88,59.89,59.5,59.61,87800.0,39.2166,39.2232,38.9677,39.0398,87800.0
2010-07-22 15:40:00,59.63,59.78,59.53,59.77,84700.0,39.0529,39.1511,38.9874,39.1446,84700.0
2010-07-22 15:45:00,59.77,59.89,59.61,59.72,151200.0,39.1446,39.2232,39.0398,39.1118,151200.0
2010-07-22 15:50:00,59.73,59.84,59.6,59.66,118500.0,39.1184,39.1904,39.0332,39.0725,118500.0
2010-07-22 15:55:00,59.66,59.94,59.66,59.78,286900.0,39.0725,39.2559,39.0725,39.1511,286900.0
2010-07-23 09:30:00,59.46,59.61,59.17,59.31,68400.0,38.9415,39.0398,38.7516,38.8433,68400.0
2010-07-23 09:35:00,59.3,59.59,59.02,59.53,32700.0,38.8368,39.0267,38.6534,38.9874,32700.0
2010-07-23 09:40:00,59.54,60.0,59.5,59.92,44700.0,38.9939,39.2952,38.9677,39.2428,44700.0
2010-07-23 09:45:00,59.9,60.0,59.81,59.91,104100.0,39.2297,39.2952,39.1708,39.2363,104100.0
2010-07-23 09:50:00,59.9,59.93,59.61,59.69,57200.0,39.2297,39.2494,39.0398,39.0922,57200.0
2010-07-23 09:55:00,59.65,59.74,59.53,59.65,56600.0,39.066,39.1249,38.9874,39.066,56600.0
2010-07-23 10:00:00,59.64,59.88,59.58,59.7,65900.0,39.0594,39.2166,39.0201,39.0987,65900.0
2010-07-23 10:05:00,59.7,59.93,59.62,59.92,51300.0,39.0987,39.2494,39.0463,39.2428,51300.0
2010-07-23 10:10:00,59.93,60.33,59.9,60.23,96600.0,39.2494,39.5113,39.2297,39.4458,96600.0
2010-07-23 10:15:00,60.23,60.35,60.12,60.32,46600.0,39.4458,39.5244,39.3738,39.5048,46600.0
2010-07-23 10:20:00,60.35,60.41,60.13,60.26,65600.0,39.5244,39.5637,39.3803,39.4655,65600.0
2010-07-23 10:25:00,60.24,60.52,60.22,60.52,36100.0,39.4524,39.6358,39.4393,39.6358,36100.0
2010-07-23 10:30:00,60.5,60.75,60.49,60.63,64200.0,39.6227,39.7864,39.6161,39.7078,64200.0
2010-07-23 10:35:00,60.69,60.69,60.5,60.52,18600.0,39.7471,39.7471,39.6227,39.6358,18600.0
2010-07-23 10:40:00,60.53,60.66,60.46,60.62,70800.0,39.6423,39.7274,39.5965,39.7012,70800.0
2010-07-23 10:45:00,60.59,60.68,60.56,60.65,15100.0,39.6816,39.7405,39.662,39.7209,15100.0
2010-07-23 10:50:00,60.67,60.72,60.48,60.5,22200.0,39.734,39.7667,39.6096,39.6227,22200.0
2010-07-23 10:55:00,60.49,60.62,60.44,60.46,28300.0,39.6161,39.7012,39.5834,39.5965,28300.0
2010-07-23 11:00:00,60.47,60.59,60.42,60.56,72300.0,39.603,39.6816,39.5703,39.662,72300.0
2010-07-23 11:05:00,60.56,60.64,60.45,60.47,25000.0,39.662,39.7143,39.5899,39.603,25000.0
2010-07-23 11:10:00,60.47,60.5,60.29,60.34,14800.0,39.603,39.6227,39.4851,39.5179,14800.0
2010-07-23 11:15:00,60.34,60.52,60.29,60.43,19200.0,39.5179,39.6358,39.4851,39.5768,19200.0
2010-07-23 11:20:00,60.43,60.49,60.36,60.46,10200.0,39.5768,39.6161,39.531,39.5965,10200.0
2010-07-23 11:25:00,60.48,60.56,60.41,60.51,14000.0,39.6096,39.662,39.5637,39.6292,14000.0
2010-07-23 11:30:00,60.51,60.55,60.39,60.47,25400.0,39.6292,39.6554,39.5506,39.603,25400.0
2010-07-23 11:35:00,60.47,60.48,60.39,60.4,16600.0,39.603,39.6096,39.5506,39.5572,16600.0
2010-07-23 11:40:00,60.39,60.39,60.14,60.3,25300.0,39.5506,39.5506,39.3869,39.4917,25300.0
2010-07-23 11:45:00,60.31,60.5,60.29,60.49,16200.0,39.4982,39.6227,39.4851,39.6161,16200.0
2010-07-23 11:50:00,60.51,60.61,60.51,60.54,22800.0,39.6292,39.6947,39.6292,39.6489,22800.0
2010-07-23 11:55:00,60.54,60.62,60.31,60.44,46900.0,39.6489,39.7012,39.4982,39.5834,46900.0
2010-07-23 12:00:00,60.44,60.72,60.27,60.42,85100.0,39.5834,39.7667,39.472,39.5703,85100.0
2010-07-23 12:05:00,60.46,60.59,60.43,60.44,31700.0,39.5965,39.6816,39.5768,39.5834,31700.0
2010-07-23 12:10:00,60.44,60.53,60.18,60.46,51200.0,39.5834,39.6423,39.4131,39.5965,51200.0
2010-07-23 12:15:00,60.47,60.74,60.32,60.73,38200.0,39.603,39.7798,39.5048,39.7733,38200.0
2010-07-23 12:20:00,60.74,60.79,60.6,60.75,43100.0,39.7798,39.8126,39.6881,39.7864,43100.0
2010-07-23 12:25:00,60.75,60.95,60.73,60.83,35700.0,39.7864,39.9174,39.7733,39.8388,35700.0
2010-07-23 12:30:00,60.8,60.98,60.71,60.94,55400.0,39.8191,39.937,39.7602,39.9108,55400.0
2010-07-23 12:35:00,60.94,60.94,60.7,60.82,29700.0,39.9108,39.9108,39.7536,39.8322,29700.0
2010-07-23 12:40:00,60.81,60.83,60.54,60.59,25100.0,39.8257,39.8388,39.6489,39.6816,25100.0
2010-07-23 12:45:00,60.6,60.63,60.46,60.56,28100.0,39.6881,39.7078,39.5965,39.662,28100.0
2010-07-23 12:50:00,60.57,60.75,60.52,60.73,23700.0,39.6685,39.7864,39.6358,39.7733,23700.0
2010-07-23 12:55:00,60.73,60.84,60.7,60.83,20600.0,39.7733,39.8453,39.7536,39.8388,20600.0
2010-07-23 13:00:00,60.83,60.84,60.74,60.78,30100.0,39.8388,39.8453,39.7798,39.806,30100.0
2010-07-23 13:05:00,60.73,60.73,60.6,60.6,24800.0,39.7733,39.7733,39.6881,39.6881,24800.0
2010-07-23 13:10:00,60.58,60.84,60.51,60.84,28800.0,39.675,39.8453,39.6292,39.8453,28800.0
2010-07-23 13:15:00,60.83,60.96,60.82,60.86,28700.0,39.8388,39.9239,39.8322,39.8584,28700.0
2010-07-23 13:20:00,60.84,60.99,60.82,60.98,17300.0,39.8453,39.9436,39.8322,39.937,17300.0
2010-07-23 13:25:00,60.97,61.19,60.91,61.05,53100.0,39.9305,40.0746,39.8912,39.9829,53100.0
2010-07-23 13:30:00,61.07,61.13,60.87,60.97,42400.0,39.996,40.0353,39.865,39.9305,42400.0
2010-07-23 13:35:00,60.96,61.14,60.96,61.01,67500.0,39.9239,40.0418,39.9239,39.9567,67500.0
2010-07-23 13:40:00,61.04,61.17,61.0,61.11,26200.0,39.9763,40.0615,39.9501,40.0222,26200.0
2010-07-23 13:45:00,61.11,61.26,61.11,61.19,59100.0,40.0222,40.1204,40.0222,40.0746,59100.0
2010-07-23 13:50:00,61.19,61.37,61.19,61.35,72400.0,40.0746,40.1924,40.0746,40.1793,72400.0
2010-07-23 13:55:00,61.3,61.34,61.23,61.31,31400.0,40.1466,40.1728,40.1007,40.1531,31400.0
2010-07-23 14:00:00,61.31,61.49,61.28,61.44,37800.0,40.1531,40.271,40.1335,40.2383,37800.0
2010-07-23 14:05:00,61.44,61.5,61.36,61.38,38300.0,40.2383,40.2776,40.1859,40.199,38300.0
2010-07-23 14:10:00,61.36,61.38,61.2,61.29,18700.0,40.1859,40.199,40.0811,40.14,18700.0
2010-07-23 14:15:00,61.28,61.28,61.22,61.24,11500.0,40.1335,40.1335,40.0942,40.1073,11500.0
2010-07-23 14:20:00,61.24,61.24,61.05,61.1,60400.0,40.1073,40.1073,39.9829,40.0156,60400.0
2010-07-23 14:25:00,61.1,61.12,60.91,61.09,33700.0,40.0156,40.0287,39.8912,40.0091,33700.0
2010-07-23 14:30:00,61.1,61.18,61.05,61.13,18500.0,40.0156,40.068,39.9829,40.0353,18500.0
2010-07-23 14:35:00,61.12,61.17,61.07,61.17,13800.0,40.0287,40.0615,39.996,40.0615,13800.0
2010-07-23 14:40:00,61.17,61.23,61.1,61.2,20900.0,40.0615,40.1007,40.0156,40.0811,20900.0
2010-07-23 14:45:00,61.23,61.29,61.1,61.19,22900.0,40.1007,40.14,40.0156,40.0746,22900.0
2010-07-23 14:50:00,61.2,61.39,61.19,61.38,28100.0,40.0811,40.2055,40.0746,40.199,28100.0
2010-07-23 14:55:00,61.39,61.45,61.25,61.29,41200.0,40.2055,40.2448,40.1138,40.14,41200.0
2010-07-23 15:00:00,61.31,61.33,61.12,61.13,40100.0,40.1531,40.1662,40.0287,40.0353,40100.0
2010-07-23 15:05:00,61.13,61.24,61.05,61.22,36100.0,40.0353,40.1073,39.9829,40.0942,36100.0
2010-07-23 15:10:00,61.22,61.23,61.01,61.04,50400.0,40.0942,40.1007,39.9567,39.9763,50400.0
2010-07-23 15:15:00,61.03,61.03,60.9,60.99,90300.0,39.9698,39.9698,39.8846,39.9436,90300.0
2010-07-23 15:20:00,61.0,61.08,60.91,61.08,26600.0,39.9501,40.0025,39.8912,40.0025,26600.0
2010-07-23 15:25:00,61.08,61.08,60.81,60.94,32900.0,40.0025,40.0025,39.8257,39.9108,32900.0
2010-07-23 15:30:00,60.94,61.12,60.91,61.08,35200.0,39.9108,40.0287,39.8912,40.0025,35200.0
2010-07-23 15:35:00,61.08,61.12,60.77,60.83,56000.0,40.0025,40.0287,39.7995,39.8388,56000.0
2010-07-23 15:40:00,60.84,60.89,60.54,60.72,114300.0,39.8453,39.8781,39.6489,39.7667,114300.0
2010-07-23 15:45:00,60.74,60.96,60.72,60.78,96700.0,39.7798,39.9239,39.7667,39.806,96700.0
2010-07-23 15:50:00,60.77,60.89,60.73,60.81,105300.0,39.7995,39.8781,39.7733,39.8257,105300.0
2010-07-23 15:55:00,60.8,61.08,60.78,61.03,154900.0,39.8191,40.0025,39.806,39.9698,154900.0
2010-07-26 09:30:00,61.17,61.17,60.78,60.8,39300.0,40.0615,40.0615,39.806,39.8191,39300.0
2010-07-26 09:35:00,60.82,60.98,60.75,60.88,13500.0,39.8322,39.937,39.7864,39.8715,13500.0
2010-07-26 09:40:00,60.86,60.9,60.68,60.84,18200.0,39.8584,39.8846,39.7405,39.8453,18200.0
2010-07-26 09:45:00,60.84,61.0,60.69,60.71,20700.0,39.8453,39.9501,39.7471,39.7602,20700.0
2010-07-26 09:50:00,60.72,60.79,60.5,60.77,19200.0,39.7667,39.8126,39.6227,39.7995,19200.0
2010-07-26 09:55:00,60.78,60.92,60.68,60.85,22800.0,39.806,39.8977,39.7405,39.8519,22800.0
2010-07-26 10:00:00,60.88,61.37,60.88,61.07,54400.0,39.8715,40.1924,39.8715,39.996,54400.0
2010-07-26 10:05:00,61.07,61.49,61.02,61.43,71300.0,39.996,40.271,39.9632,40.2317,71300.0
2010-07-26 10:10:00,61.45,61.56,61.28,61.52,36500.0,40.2448,40.3169,40.1335,40.2907,36500.0
2010-07-26 10:15:00,61.49,61.68,61.43,61.51,71600.0,40.271,40.3955,40.2317,40.2841,71600.0
2010-07-26 10:20:00,61.52,61.57,61.38,61.51,23600.0,40.2907,40.3234,40.199,40.2841,23600.0
2010-07-26 10:25:00,61.52,61.56,61.42,61.44,19100.0,40.2907,40.3169,40.2252,40.2383,19100.0
2010-07-26 10:30:00,61.46,61.52,61.27,61.31,33500.0,40.2514,40.2907,40.1269,40.1531,33500.0
2010-07-26 10:35:00,61.33,61.47,61.33,61.45,18100.0,40.1662,40.2579,40.1662,40.2448,18100.0
2010-07-26 10:40:00,61.48,61.49,61.17,61.17,36900.0,40.2645,40.271,40.0615,40.0615,36900.0
2010-07-26 10:45:00,61.19,61.25,61.07,61.25,28200.0,40.0746,40.1138,39.996,40.1138,28200.0
2010-07-26 10:50:00,61.25,61.33,61.15,61.29,36700.0,40.1138,40.1662,40.0484,40.14,36700.0
2010-07-26 10:55:00,61.29,61.4,61.29,61.38,15500.0,40.14,40.2121,40.14,40.199,15500.0
2010-07-26 11:00:00,61.39,61.48,61.29,61.3,53100.0,40.2055,40.2645,40.14,40.1466,53100.0
2010-07-26 11:05:00,61.32,61.35,61.2,61.29,27700.0,40.1597,40.1793,40.0811,40.14,27700.0
2010-07-26 11:10:00,61.32,61.35,61.25,61.31,30500.0,40.1597,40.1793,40.1138,40.1531,30500.0
2010-07-26 11:15:00,61.32,61.48,61.31,61.42,40300.0,40.1597,40.2645,40.1531,40.2252,40300.0
2010-07-26 11:20:00,61.41,61.42,61.22,61.3,58000.0,40.2186,40.2252,40.0942,40.1466,58000.0
2010-07-26 11:25:00,61.29,61.5,61.26,61.49,35400.0,40.14,40.2776,40.1204,40.271,35400.0
2010-07-26 11:30:00,61.5,61.61,61.46,61.6,29700.0,40.2776,40.3496,40.2514,40.3431,29700.0
2010-07-26 11:35:00,61.62,61.73,61.6,61.72,20400.0,40.3562,40.4282,40.3431,40.4217,20400.0
2010-07-26 11:40:00,61.73,61.93,61.73,61.92,58600.0,40.4282,40.5592,40.4282,40.5526,58600.0
2010-07-26 11:45:00,61.91,61.97,61.82,61.89,20400.0,40.5461,40.5854,40.4871,40.533,20400.0
2010-07-26 11:50:00,61.89,61.91,61.82,61.84,14000.0,40.533,40.5461,40.4871,40.5002,14000.0
2010-07-26 11:55:00,61.82,61.85,61.69,61.73,15100.0,40.4871,40.5068,40.402,40.4282,15100.0
2010-07-26 12:00:00,61.75,61.81,61.71,61.77,26100.0,40.4413,40.4806,40.4151,40.4544,26100.0
2010-07-26 12:05:00,61.74,61.9,61.71,61.89,27300.0,40.4348,40.5395,40.4151,40.533,27300.0
2010-07-26 12:10:00,61.89,62.06,61.89,62.03,56100.0,40.533,40.6443,40.533,40.6247,56100.0
2010-07-26 12:15:00,62.03,62.19,61.95,62.15,70600.0,40.6247,40.7295,40.5723,40.7033,70600.0
2010-07-26 12:20:00,62.14,62.27,62.12,62.18,29700.0,40.6967,40.7819,40.6836,40.7229,29700.0
2010-07-26 12:25:00,62.18,62.24,62.13,62.2,47700.0,40.7229,40.7622,40.6902,40.736,47700.0
2010-07-26 12:30:00,62.22,62.23,62.11,62.11,40000.0,40.7491,40.7557,40.6771,40.6771,40000.0
2010-07-26 12:35:00,62.12,62.13,62.07,62.08,13800.0,40.6836,40.6902,40.6509,40.6574,13800.0
2010-07-26 12:40:00,62.08,62.09,61.83,61.83,17400.0,40.6574,40.664,40.4937,40.4937,17400.0
2010-07-26 12:45:00,61.85,61.98,61.77,61.84,22100.0,40.5068,40.5919,40.4544,40.5002,22100.0
2010-07-26 12:50:00,61.83,61.89,61.66,61.74,30900.0,40.4937,40.533,40.3824,40.4348,30900.0
2010-07-26 12:55:00,61.73,61.88,61.7,61.88,30000.0,40.4282,40.5264,40.4086,40.5264,30000.0
2010-07-26 13:00:00,61.87,61.91,61.81,61.89,20900.0,40.5199,40.5461,40.4806,40.533,20900.0
2010-07-26 13:05:00,61.89,61.89,61.77,61.78,23100.0,40.533,40.533,40.4544,40.461,23100.0
2010-07-26 13:10:00,61.8,61.86,61.78,61.85,9300.0,40.4741,40.5133,40.461,40.5068,9300.0
2010-07-26 13:15:00,61.85,61.85,61.76,61.76,14600.0,40.5068,40.5068,40.4479,40.4479,14600.0
2010-07-26 13:20:00,61.78,61.8,61.71,61.76,5800.0,40.461,40.4741,40.4151,40.4479,5800.0
2010-07-26 13:25:00,61.75,61.82,61.71,61.78,12300.0,40.4413,40.4871,40.4151,40.461,12300.0
2010-07-26 13:30:00,61.79,61.82,61.77,61.77,23800.0,40.4675,40.4871,40.4544,40.4544,23800.0
2010-07-26 13:35:00,61.76,61.8,61.72,61.8,9300.0,40.4479,40.4741,40.4217,40.4741,9300.0
2010-07-26 13:40:00,61.8,61.84,61.77,61.83,21700.0,40.4741,40.5002,40.4544,40.4937,21700.0
2010-07-26 13:45:00,61.84,61.89,61.78,61.82,16300.0,40.5002,40.533,40.461,40.4871,16300.0
2010-07-26 13:50:00,61.84,61.89,61.81,61.86,15500.0,40.5002,40.533,40.4806,40.5133,15500.0
2010-07-26 13:55:00,61.86,61.88,61.76,61.78,29600.0,40.5133,40.5264,40.4479,40.461,29600.0
2010-07-26 14:00:00,61.79,61.85,61.79,61.79,17100.0,40.4675,40.5068,40.4675,40.4675,17100.0
2010-07-26 14:05:00,61.81,61.84,61.78,61.78,17400.0,40.4806,40.5002,40.461,40.461,17400.0
2010-07-26 14:10:00,61.79,61.85,61.79,61.83,13600.0,40.4675,40.5068,40.4675,40.4937,13600.0
2010-07-26 14:15:00,61.82,61.83,61.78,61.8,16100.0,40.4871,40.4937,40.461,40.4741,16100.0
2010-07-26 14:20:00,61.8,61.8,61.48,61.5,56100.0,40.4741,40.4741,40.2645,40.2776,56100.0
2010-07-26 14:25:00,61.52,61.55,61.47,61.47,26600.0,40.2907,40.3103,40.2579,40.2579,26600.0
2010-07-26 14:30:00,61.46,61.46,61.25,61.29,61100.0,40.2514,40.2514,40.1138,40.14,61100.0
2010-07-26 14:35:00,61.29,61.36,61.12,61.14,68100.0,40.14,40.1859,40.0287,40.0418,68100.0
2010-07-26 14:40:00,61.14,61.31,61.13,61.27,40900.0,40.0418,40.1531,40.0353,40.1269,40900.0
2010-07-26 14:45:00,61.26,61.31,61.21,61.21,24800.0,40.1204,40.1531,40.0876,40.0876,24800.0
2010-07-26 14:50:00,61.21,61.21,61.09,61.21,64800.0,40.0876,40.0876,40.0091,40.0876,64800.0
2010-07-26 14:55:00,61.2,61.29,61.09,61.22,52900.0,40.0811,40.14,40.0091,40.0942,52900.0
2010-07-26 15:00:00,61.25,61.46,61.22,61.4,48100.0,40.1138,40.2514,40.0942,40.2121,48100.0
2010-07-26 15:05:00,61.42,61.44,61.39,61.41,17400.0,40.2252,40.2383,40.2055,40.2186,17400.0
2010-07-26 15:10:00,61.41,61.56,61.38,61.42,48800.0,40.2186,40.3169,40.199,40.2252,48800.0
2010-07-26 15:15:00,61.42,61.43,61.26,61.36,21000.0,40.2252,40.2317,40.1204,40.1859,21000.0
2010-07-26 15:20:00,61.38,61.52,61.37,61.45,21800.0,40.199,40.2907,40.1924,40.2448,21800.0
2010-07-26 15:25:00,61.46,61.63,61.42,61.49,27400.0,40.2514,40.3627,40.2252,40.271,27400.0
2010-07-26 15:30:00,61.51,61.54,61.42,61.46,34300.0,40.2841,40.3038,40.2252,40.2514,34300.0
2010-07-26 15:35:00,61.47,61.59,61.42,61.56,52000.0,40.2579,40.3365,40.2252,40.3169,52000.0
2010-07-26 15:40:00,61.57,61.68,61.54,61.65,64600.0,40.3234,40.3955,40.3038,40.3758,64600.0
2010-07-26 15:45:00,61.66,61.86,61.57,61.82,130700.0,40.3824,40.5133,40.3234,40.4871,130700.0
2010-07-26 15:50:00,61.82,61.93,61.79,61.79,94500.0,40.4871,40.5592,40.4675,40.4675,94500.0
2010-07-26 15:55:00,61.81,61.9,61.76,61.81,156900.0,40.4806,40.5395,40.4479,40.4806,156900.0
2010-07-27 09:30:00,61.86,62.74,61.54,62.49,167900.0,40.5133,41.0897,40.3038,40.9259,167900.0
2010-07-27 09:35:00,62.47,62.59,62.28,62.59,46000.0,40.9128,40.9914,40.7884,40.9914,46000.0
2010-07-27 09:40:00,62.56,62.59,62.11,62.27,52500.0,40.9718,40.9914,40.6771,40.7819,52500.0
2010-07-27 09:45:00,62.26,62.36,62.0,62.01,57500.0,40.7753,40.8408,40.605,40.6116,57500.0
2010-07-27 09:50:00,62.05,62.11,62.0,62.01,43400.0,40.6378,40.6771,40.605,40.6116,43400.0
2010-07-27 09:55:00,62.01,62.08,61.97,62.0,72200.0,40.6116,40.6574,40.5854,40.605,72200.0
2010-07-27 10:00:00,62.0,62.34,61.99,62.03,99600.0,40.605,40.8277,40.5985,40.6247,99600.0
2010-07-27 10:05:00,62.05,62.16,61.76,61.76,60700.0,40.6378,40.7098,40.4479,40.4479,60700.0
2010-07-27 10:10:00,61.74,61.85,61.63,61.81,52800.0,40.4348,40.5068,40.3627,40.4806,52800.0
2010-07-27 10:15:00,61.8,61.9,61.65,61.89,26200.0,40.4741,40.5395,40.3758,40.533,26200.0
2010-07-27 10:20:00,61.88,62.15,61.85,62.04,21800.0,40.5264,40.7033,40.5068,40.6312,21800.0
2010-07-27 10:25:00,62.04,62.08,61.88,62.01,33600.0,40.6312,40.6574,40.5264,40.6116,33600.0
2010-07-27 10:30:00,62.03,62.29,61.93,62.19,39200.0,40.6247,40.795,40.5592,40.7295,39200.0
2010-07-27 10:35:00,62.17,62.23,62.09,62.13,26000.0,40.7164,40.7557,40.664,40.6902,26000.0
2010-07-27 10:40:00,62.12,62.13,61.96,62.0,32700.0,40.6836,40.6902,40.5788,40.605,32700.0
2010-07-27 10:45:00,62.0,62.1,61.96,62.01,30800.0,40.605,40.6705,40.5788,40.6116,30800.0
2010-07-27 10:50:00,62.0,62.04,61.89,61.95,62500.0,40.605,40.6312,40.533,40.5723,62500.0
2010-07-27 10:55:00,61.96,61.96,61.78,61.8,66900.0,40.5788,40.5788,40.461,40.4741,66900.0
2010-07-27 11:00:00,61.81,61.82,61.6,61.64,55000.0,40.4806,40.4871,40.3431,40.3693,55000.0
2010-07-27 11:05:00,61.65,61.76,61.56,61.74,35800.0,40.3758,40.4479,40.3169,40.4348,35800.0
2010-07-27 11:10:00,61.74,61.78,61.61,61.77,18400.0,40.4348,40.461,40.3496,40.4544,18400.0
2010-07-27 11:15:00,61.76,61.77,61.5,61.51,30600.0,40.4479,40.4544,40.2776,40.2841,30600.0
2010-07-27 11:20:00,61.49,61.53,61.39,61.46,44100.0,40.271,40.2972,40.2055,40.2514,44100.0
2010-07-27 11:25:00,61.46,61.55,61.42,61.54,16100.0,40.2514,40.3103,40.2252,40.3038,16100.0
2010-07-27 11:30:00,61.53,61.65,61.52,61.57,10100.0,40.2972,40.3758,40.2907,40.3234,10100.0
2010-07-27 11:35:00,61.59,61.68,61.58,61.61,17500.0,40.3365,40.3955,40.33,40.3496,17500.0
2010-07-27 11:40:00,61.63,61.7,61.48,61.56,17200.0,40.3627,40.4086,40.2645,40.3169,17200.0
2010-07-27 11:45:00,61.54,61.72,61.54,61.63,16600.0,40.3038,40.4217,40.3038,40.3627,16600.0
2010-07-27 11:50:00,61.64,61.77,61.62,61.68,16600.0,40.3693,40.4544,40.3562,40.3955,16600.0
2010-07-27 11:55:00,61.67,61.88,61.66,61.88,15400.0,40.3889,40.5264,40.3824,40.5264,15400.0
2010-07-27 12:00:00,61.88,61.9,61.78,61.8,8300.0,40.5264,40.5395,40.461,40.4741,8300.0
2010-07-27 12:05:00,61.8,61.84,61.74,61.83,12700.0,40.4741,40.5002,40.4348,40.4937,12700.0
2010-07-27 12:10:00,61.81,62.0,61.81,61.98,24600.0,40.4806,40.605,40.4806,40.5919,24600.0
2010-07-27 12:15:00,61.99,62.06,61.95,61.96,10800.0,40.5985,40.6443,40.5723,40.5788,10800.0
2010-07-27 12:20:00,61.95,61.95,61.84,61.87,14300.0,40.5723,40.5723,40.5002,40.5199,14300.0
2010-07-27 12:25:00,61.86,61.99,61.86,61.94,9100.0,40.5133,40.5985,40.5133,40.5657,9100.0
2010-07-27 12:30:00,61.94,61.97,61.81,61.82,23300.0,40.5657,40.5854,40.4806,40.4871,23300.0
2010-07-27 12:35:00,61.82,61.86,61.8,61.85,18700.0,40.4871,40.5133,40.4741,40.5068,18700.0
2010-07-27 12:40:00,61.86,61.86,61.77,61.82,20700.0,40.5133,40.5133,40.4544,40.4871,20700.0
2010-07-27 12:45:00,61.81,61.84,61.67,61.7,16200.0,40.4806,40.5002,40.3889,40.4086,16200.0
2010-07-27 12:50:00,61.68,61.73,61.58,61.6,19600.0,40.3955,40.4282,40.33,40.3431,19600.0
2010-07-27 12:55:00,61.61,61.63,61.55,61.56,15600.0,40.3496,40.3627,40.3103,40.3169,15600.0
2010-07-27 13:00:00,61.56,61.61,61.51,61.59,16500.0,40.3169,40.3496,40.2841,40.3365,16500.0
2010-07-27 13:05:00,61.58,61.66,61.56,61.61,17200.0,40.33,40.3824,40.3169,40.3496,17200.0
2010-07-27 13:10:00,61.6,61.65,61.54,61.55,11900.0,40.3431,40.3758,40.3038,40.3103,11900.0
2010-07-27 13:15:00,61.54,61.6,61.54,61.59,5100.0,40.3038,40.3431,40.3038,40.3365,5100.0
2010-07-27 13:20:00,61.59,61.63,61.53,61.63,11300.0,40.3365,40.3627,40.2972,40.3627,11300.0
2010-07-27 13:25:00,61.62,61.63,61.41,61.41,11800.0,40.3562,40.3627,40.2186,40.2186,11800.0
2010-07-27 13:30:00,61.41,61.5,61.41,61.48,19400.0,40.2186,40.2776,40.2186,40.2645,19400.0
2010-07-27 13:35:00,61.48,61.51,61.48,61.51,6900.0,40.2645,40.2841,40.2645,40.2841,6900.0
2010-07-27 13:40:00,61.51,61.53,61.37,61.41,17800.0,40.2841,40.2972,40.1924,40.2186,17800.0
2010-07-27 13:45:00,61.39,61.61,61.35,61.6,13400.0,40.2055,40.3496,40.1793,40.3431,13400.0
2010-07-27 13:50:00,61.59,61.69,61.56,61.63,9100.0,40.3365,40.402,40.3169,40.3627,9100.0
2010-07-27 13:55:00,61.62,61.68,61.53,61.53,25000.0,40.3562,40.3955,40.2972,40.2972,25000.0
2010-07-27 14:00:00,61.54,61.66,61.48,61.48,18600.0,40.3038,40.3824,40.2645,40.2645,18600.0
2010-07-27 14:05:00,61.49,61.58,61.37,61.57,58300.0,40.271,40.33,40.1924,40.3234,58300.0
2010-07-27 14:10:00,61.57,61.62,61.44,61.6,24300.0,40.3234,40.3562,40.2383,40.3431,24300.0
2010-07-27 14:15:00,61.57,61.69,61.4,61.69,26600.0,40.3234,40.402,40.2121,40.402,26600.0
2010-07-27 14:20:00,61.69,61.71,61.62,61.64,12300.0,40.402,40.4151,40.3562,40.3693,12300.0
2010-07-27 14:25:00,61.6,61.66,61.57,61.64,7600.0,40.3431,40.3824,40.3234,40.3693,7600.0
2010-07-27 14:30:00,61.64,61.72,61.63,61.7,17800.0,40.3693,40.4217,40.3627,40.4086,17800.0
2010-07-27 14:35:00,61.7,61.72,61.65,61.68,23000.0,40.4086,40.4217,40.3758,40.3955,23000.0
2010-07-27 14:40:00,61.7,61.71,61.64,61.68,12600.0,40.4086,40.4151,40.3693,40.3955,12600.0
2010-07-27 14:45:00,61.69,61.7,61.63,61.69,12500.0,40.402,40.4086,40.3627,40.402,12500.0
2010-07-27 14:50:00,61.69,61.69,61.47,61.47,19700.0,40.402,40.402,40.2579,40.2579,19700.0
2010-07-27 14:55:00,61.48,61.64,61.47,61.59,16500.0,40.2645,40.3693,40.2579,40.3365,16500.0
2010-07-27 15:00:00,61.6,61.67,61.59,61.61,19500.0,40.3431,40.3889,40.3365,40.3496,19500.0
2010-07-27 15:05:00,61.61,61.72,61.6,61.71,43300.0,40.3496,40.4217,40.3431,40.4151,43300.0
2010-07-27 15:10:00,61.7,61.76,61.6,61.61,43600.0,40.4086,40.4479,40.3431,40.3496,43600.0
2010-07-27 15:15:00,61.62,61.74,61.55,61.69,57900.0,40.3562,40.4348,40.3103,40.402,57900.0
2010-07-27 15:20:00,61.7,61.79,61.67,61.67,75800.0,40.4086,40.4675,40.3889,40.3889,75800.0
2010-07-27 15:25:00,61.68,61.76,61.65,61.71,63800.0,40.3955,40.4479,40.3758,40.4151,63800.0
2010-07-27 15:30:00,61.7,61.73,61.63,61.67,53600.0,40.4086,40.4282,40.3627,40.3889,53600.0
2010-07-27 15:35:00,61.67,61.7,61.56,61.59,39300.0,40.3889,40.4086,40.3169,40.3365,39300.0
2010-07-27 15:40:00,61.57,61.6,61.45,61.52,65200.0,40.3234,40.3431,40.2448,40.2907,65200.0
2010-07-27 15:45:00,61.5,61.61,61.45,61.49,40400.0,40.2776,40.3496,40.2448,40.271,40400.0
2010-07-27 15:50:00,61.49,61.57,61.38,61.43,94400.0,40.271,40.3234,40.199,40.2317,94400.0
2010-07-27 15:55:00,61.43,61.47,61.27,61.28,440100.0,40.2317,40.2579,40.1269,40.1335,440100.0
2010-07-28 09:30:00,60.91,61.45,60.91,61.1,89200.0,39.8912,40.2448,39.8912,40.0156,89200.0
2010-07-28 09:35:00,61.07,61.1,60.8,60.84,122900.0,39.996,40.0156,39.8191,39.8453,122900.0
2010-07-28 09:40:00,60.9,60.91,60.5,60.56,141500.0,39.8846,39.8912,39.6227,39.662,141500.0
2010-07-28 09:45:00,60.57,60.57,60.24,60.46,152200.0,39.6685,39.6685,39.4524,39.5965,152200.0
2010-07-28 09:50:00,60.42,60.42,60.18,60.34,90100.0,39.5703,39.5703,39.4131,39.5179,90100.0
2010-07-28 09:55:00,60.35,60.58,60.31,60.41,60300.0,39.5244,39.675,39.4982,39.5637,60300.0
2010-07-28 10:00:00,60.42,60.57,60.42,60.49,65400.0,39.5703,39.6685,39.5703,39.6161,65400.0
2010-07-28 10:05:00,60.49,60.51,60.27,60.3,64100.0,39.6161,39.6292,39.472,39.4917,64100.0
2010-07-28 10:10:00,60.31,60.31,60.08,60.23,53200.0,39.4982,39.4982,39.3476,39.4458,53200.0
2010-07-28 10:15:00,60.21,60.36,60.13,60.27,73700.0,39.4327,39.531,39.3803,39.472,73700.0
2010-07-28 10:20:00,60.27,60.27,59.75,59.75,101900.0,39.472,39.472,39.1315,39.1315,101900.0
2010-07-28 10:25:00,59.75,59.9,59.71,59.89,67500.0,39.1315,39.2297,39.1053,39.2232,67500.0
2010-07-28 10:30:00,59.88,59.88,59.39,59.47,141400.0,39.2166,39.2166,38.8957,38.9481,141400.0
2010-07-28 10:35:00,59.49,59.72,59.45,59.65,66500.0,38.9612,39.1118,38.935,39.066,66500.0
2010-07-28 10:40:00,59.63,59.81,59.56,59.79,59000.0,39.0529,39.1708,39.007,39.1577,59000.0
2010-07-28 10:45:00,59.8,59.82,59.61,59.67,101700.0,39.1642,39.1773,39.0398,39.0791,101700.0
2010-07-28 10:50:00,59.66,59.67,59.55,59.57,196600.0,39.0725,39.0791,39.0005,39.0136,196600.0
2010-07-28 10:55:00,59.56,59.61,59.46,59.49,88400.0,39.007,39.0398,38.9415,38.9612,88400.0
2010-07-28 11:00:00,59.49,59.55,59.41,59.52,80900.0,38.9612,39.0005,38.9088,38.9808,80900.0
2010-07-28 11:05:00,59.5,59.5,59.35,59.37,104600.0,38.9677,38.9677,38.8695,38.8826,104600.0
2010-07-28 11:10:00,59.38,59.86,59.38,59.86,66700.0,38.8891,39.2035,38.8891,39.2035,66700.0
2010-07-28 11:15:00,59.87,59.88,59.55,59.56,36800.0,39.2101,39.2166,39.0005,39.007,36800.0
2010-07-28 11:20:00,59.55,59.74,59.51,59.63,47600.0,39.0005,39.1249,38.9743,39.0529,47600.0
2010-07-28 11:25:00,59.61,59.73,59.57,59.59,27300.0,39.0398,39.1184,39.0136,39.0267,27300.0
2010-07-28 11:30:00,59.58,59.72,59.53,59.72,34900.0,39.0201,39.1118,38.9874,39.1118,34900.0
2010-07-28 11:35:00,59.7,59.88,59.7,59.87,24300.0,39.0987,39.2166,39.0987,39.2101,24300.0
2010-07-28 11:40:00,59.85,59.88,59.78,59.79,30400.0,39.197,39.2166,39.1511,39.1577,30400.0
2010-07-28 11:45:00,59.75,59.8,59.63,59.65,91600.0,39.1315,39.1642,39.0529,39.066,91600.0
2010-07-28 11:50:00,59.64,59.65,59.49,59.5,58800.0,39.0594,39.066,38.9612,38.9677,58800.0
2010-07-28 11:55:00,59.5,59.51,59.39,59.41,38300.0,38.9677,38.9743,38.8957,38.9088,38300.0
2010-07-28 12:00:00,59.4,59.43,59.22,59.28,47200.0,38.9022,38.9219,38.7844,38.8237,47200.0
2010-07-28 12:05:00,59.28,59.33,59.22,59.24,61400.0,38.8237,38.8564,38.7844,38.7975,61400.0
2010-07-28 12:10:00,59.23,59.34,59.22,59.32,27400.0,38.7909,38.8629,38.7844,38.8499,27400.0
2010-07-28 12:15:00,59.32,59.61,59.31,59.61,27900.0,38.8499,39.0398,38.8433,39.0398,27900.0
2010-07-28 12:20:00,59.61,59.66,59.6,59.63,24000.0,39.0398,39.0725,39.0332,39.0529,24000.0
2010-07-28 12:25:00,59.62,59.75,59.62,59.63,30400.0,39.0463,39.1315,39.0463,39.0529,30400.0
2010-07-28 12:30:00,59.63,59.63,59.41,59.41,66000.0,39.0529,39.0529,38.9088,38.9088,66000.0
2010-07-28 12:35:00,59.44,59.48,59.2,59.2,77300.0,38.9284,38.9546,38.7713,38.7713,77300.0
2010-07-28 12:40:00,59.21,59.28,59.1,59.1,106400.0,38.7778,38.8237,38.7058,38.7058,106400.0
2010-07-28 12:45:00,59.09,59.11,58.93,58.94,83500.0,38.6992,38.7123,38.5944,38.601,83500.0
2010-07-28 12:50:00,58.93,59.19,58.93,59.17,46600.0,38.5944,38.7647,38.5944,38.7516,46600.0
2010-07-28 12:55:00,59.15,59.24,59.01,59.23,77100.0,38.7385,38.7975,38.6468,38.7909,77100.0
2010-07-28 13:00:00,59.23,59.24,59.14,59.23,87200.0,38.7909,38.7975,38.732,38.7909,87200.0
2010-07-28 13:05:00,59.23,59.39,59.17,59.35,99200.0,38.7909,38.8957,38.7516,38.8695,99200.0
2010-07-28 13:10:00,59.37,59.51,59.31,59.37,35300.0,38.8826,38.9743,38.8433,38.8826,35300.0
2010-07-28 13:15:00,59.37,59.37,59.2,59.23,30400.0,38.8826,38.8826,38.7713,38.7909,30400.0
2010-07-28 13:20:00,59.2,59.34,59.13,59.3,29000.0,38.7713,38.8629,38.7254,38.8368,29000.0
2010-07-28 13:25:00,59.29,59.37,59.22,59.24,52300.0,38.8302,38.8826,38.7844,38.7975,52300.0
2010-07-28 13:30:00,59.25,59.28,59.19,59.21,53900.0,38.804,38.8237,38.7647,38.7778,53900.0
2010-07-28 13:35:00,59.21,59.29,59.17,59.25,40800.0,38.7778,38.8302,38.7516,38.804,40800.0
2010-07-28 13:40:00,59.25,59.29,59.09,59.29,32500.0,38.804,38.8302,38.6992,38.8302,32500.0
2010-07-28 13:45:00,59.29,59.36,59.23,59.3,43800.0,38.8302,38.876,38.7909,38.8368,43800.0
2010-07-28 13:50:00,59.31,59.52,59.28,59.5,38800.0,38.8433,38.9808,38.8237,38.9677,38800.0
2010-07-28 13:55:00,59.5,59.51,59.3,59.41,51400.0,38.9677,38.9743,38.8368,38.9088,51400.0
2010-07-28 14:00:00,59.41,59.43,59.3,59.43,43700.0,38.9088,38.9219,38.8368,38.9219,43700.0
2010-07-28 14:05:00,59.43,59.55,59.43,59.49,35500.0,38.9219,39.0005,38.9219,38.9612,35500.0
2010-07-28 14:10:00,59.48,59.56,59.35,59.5,96900.0,38.9546,39.007,38.8695,38.9677,96900.0
2010-07-28 14:15:00,59.48,59.51,59.34,59.37,63600.0,38.9546,38.9743,38.8629,38.8826,63600.0
2010-07-28 14:20:00,59.37,59.42,59.26,59.35,72000.0,38.8826,38.9153,38.8106,38.8695,72000.0
2010-07-28 14:25:00,59.35,59.46,59.28,59.45,39500.0,38.8695,38.9415,38.8237,38.935,39500.0
2010-07-28 14:30:00,59.44,59.61,59.44,59.59,55700.0,38.9284,39.0398,38.9284,39.0267,55700.0
2010-07-28 14:35:00,59.6,59.67,59.46,59.46,30100.0,39.0332,39.0791,38.9415,38.9415,30100.0
2010-07-28 14:40:00,59.48,59.59,59.42,59.43,18500.0,38.9546,39.0267,38.9153,38.9219,18500.0
2010-07-28 14:45:00,59.43,59.53,59.42,59.43,29300.0,38.9219,38.9874,38.9153,38.9219,29300.0
2010-07-28 14:50:00,59.45,59.6,59.45,59.6,21000.0,38.935,39.0332,38.935,39.0332,21000.0
2010-07-28 14:55:00,59.6,59.63,59.44,59.49,36200.0,39.0332,39.0529,38.9284,38.9612,36200.0
2010-07-28 15:00:00,59.49,59.51,59.29,59.34,69900.0,38.9612,38.9743,38.8302,38.8629,69900.0
2010-07-28 15:05:00,59.34,59.43,59.26,59.28,53900.0,38.8629,38.9219,38.8106,38.8237,53900.0
2010-07-28 15:10:00,59.28,59.32,59.19,59.27,63100.0,38.8237,38.8499,38.7647,38.8171,63100.0
2010-07-28 15:15:00,59.26,59.34,59.19,59.22,56200.0,38.8106,38.8629,38.7647,38.7844,56200.0
2010-07-28 15:20:00,59.21,59.35,59.08,59.35,76500.0,38.7778,38.8695,38.6927,38.8695,76500.0
2010-07-28 15:25:00,59.35,59.41,59.25,59.39,70500.0,38.8695,38.9088,38.804,38.8957,70500.0
2010-07-28 15:30:00,59.39,59.56,59.39,59.46,60400.0,38.8957,39.007,38.8957,38.9415,60400.0
2010-07-28 15:35:00,59.46,59.57,59.43,59.44,55500.0,38.9415,39.0136,38.9219,38.9284,55500.0
2010-07-28 15:40:00,59.44,59.59,59.44,59.57,59200.0,38.9284,39.0267,38.9284,39.0136,59200.0
2010-07-28 15:45:00,59.57,59.6,59.48,59.55,82400.0,39.0136,39.0332,38.9546,39.0005,82400.0
2010-07-28 15:50:00,59.55,59.61,59.47,59.58,102000.0,39.0005,39.0398,38.9481,39.0201,102000.0
2010-07-28 15:55:00,59.58,59.63,59.52,59.58,308300.0,39.0201,39.0529,38.9808,39.0201,308300.0
2010-07-29 09:30:00,60.72,60.94,60.04,60.09,171500.0,39.7667,39.9108,39.3214,39.3541,171500.0
2010-07-29 09:35:00,60.05,60.2,59.92,59.96,76500.0,39.3279,39.4262,39.2428,39.269,76500.0
2010-07-29 09:40:00,59.96,60.14,59.75,59.76,67800.0,39.269,39.3869,39.1315,39.138,67800.0
2010-07-29 09:45:00,59.76,60.09,59.65,60.09,70200.0,39.138,39.3541,39.066,39.3541,70200.0
2010-07-29 09:50:00,60.09,60.23,59.9,60.23,55300.0,39.3541,39.4458,39.2297,39.4458,55300.0
2010-07-29 09:55:00,60.23,60.26,60.01,60.11,35200.0,39.4458,39.4655,39.3017,39.3672,35200.0
2010-07-29 10:00:00,60.14,60.21,60.04,60.05,98000.0,39.3869,39.4327,39.3214,39.3279,98000.0
2010-07-29 10:05:00,60.04,60.04,59.95,60.0,61700.0,39.3214,39.3214,39.2624,39.2952,61700.0
2010-07-29 10:10:00,60.01,60.03,59.88,59.88,31200.0,39.3017,39.3148,39.2166,39.2166,31200.0
2010-07-29 10:15:00,59.89,60.02,59.8,59.99,28100.0,39.2232,39.3083,39.1642,39.2886,28100.0
2010-07-29 10:20:00,59.99,59.99,59.84,59.85,31800.0,39.2886,39.2886,39.1904,39.197,31800.0
2010-07-29 10:25:00,59.84,59.9,59.72,59.85,32300.0,39.1904,39.2297,39.1118,39.197,32300.0
2010-07-29 10:30:00,59.85,59.96,59.73,59.95,29300.0,39.197,39.269,39.1184,39.2624,29300.0
2010-07-29 10:35:00,59.96,60.02,59.93,59.96,44100.0,39.269,39.3083,39.2494,39.269,44100.0
2010-07-29 10:40:00,59.96,59.99,59.8,59.94,26300.0,39.269,39.2886,39.1642,39.2559,26300.0
2010-07-29 10:45:00,59.94,60.18,59.88,60.17,62900.0,39.2559,39.4131,39.2166,39.4065,62900.0
2010-07-29 10:50:00,60.17,60.19,59.96,60.01,50100.0,39.4065,39.4196,39.269,39.3017,50100.0
2010-07-29 10:55:00,60.03,60.06,59.89,59.9,32500.0,39.3148,39.3345,39.2232,39.2297,32500.0
2010-07-29 11:00:00,59.9,59.94,59.78,59.9,30900.0,39.2297,39.2559,39.1511,39.2297,30900.0
2010-07-29 11:05:00,59.88,59.88,59.53,59.59,44200.0,39.2166,39.2166,38.9874,39.0267,44200.0
2010-07-29 11:10:00,59.59,59.76,59.55,59.69,19900.0,39.0267,39.138,39.0005,39.0922,19900.0
2010-07-29 11:15:00,59.68,59.69,59.47,59.51,40100.0,39.0856,39.0922,38.9481,38.9743,40100.0
2010-07-29 11:20:00,59.5,59.64,59.41,59.64,32300.0,38.9677,39.0594,38.9088,39.0594,32300.0
2010-07-29 11:25:00,59.62,59.65,59.36,59.36,26000.0,39.0463,39.066,38.876,38.876,26000.0
2010-07-29 11:30:00,59.36,59.45,59.16,59.4,38900.0,38.876,38.935,38.7451,38.9022,38900.0
2010-07-29 11:35:00,59.41,59.51,59.26,59.43,21900.0,38.9088,38.9743,38.8106,38.9219,21900.0
2010-07-29 11:40:00,59.42,59.43,59.3,59.43,17600.0,38.9153,38.9219,38.8368,38.9219,17600.0
2010-07-29 11:45:00,59.42,59.48,59.31,59.36,29400.0,38.9153,38.9546,38.8433,38.876,29400.0
2010-07-29 11:50:00,59.37,59.55,59.36,59.49,27600.0,38.8826,39.0005,38.876,38.9612,27600.0
2010-07-29 11:55:00,59.48,59.48,59.31,59.33,20100.0,38.9546,38.9546,38.8433,38.8564,20100.0
2010-07-29 12:00:00,59.33,59.34,59.16,59.25,37100.0,38.8564,38.8629,38.7451,38.804,37100.0
2010-07-29 12:05:00,59.21,59.3,59.11,59.29,24500.0,38.7778,38.8368,38.7123,38.8302,24500.0
2010-07-29 12:10:00,59.29,59.46,59.26,59.42,29500.0,38.8302,38.9415,38.8106,38.9153,29500.0
2010-07-29 12:15:00,59.42,59.43,59.33,59.33,57400.0,38.9153,38.9219,38.8564,38.8564,57400.0
2010-07-29 12:20:00,59.32,59.32,59.18,59.2,20600.0,38.8499,38.8499,38.7582,38.7713,20600.0
2010-07-29 12:25:00,59.2,59.28,59.05,59.26,40200.0,38.7713,38.8237,38.673,38.8106,40200.0
2010-07-29 12:30:00,59.28,59.3,59.13,59.2,13200.0,38.8237,38.8368,38.7254,38.7713,13200.0
2010-07-29 12:35:00,59.19,59.24,59.0,59.06,29800.0,38.7647,38.7975,38.6403,38.6796,29800.0
2010-07-29 12:40:00,59.04,59.09,58.91,59.05,32800.0,38.6665,38.6992,38.5813,38.673,32800.0
2010-07-29 12:45:00,59.04,59.06,58.96,59.02,27100.0,38.6665,38.6796,38.6141,38.6534,27100.0
2010-07-29 12:50:00,59.03,59.32,59.02,59.24,51800.0,38.6599,38.8499,38.6534,38.7975,51800.0
2010-07-29 12:55:00,59.23,59.31,59.17,59.3,13700.0,38.7909,38.8433,38.7516,38.8368,13700.0
2010-07-29 13:00:00,59.29,59.4,59.24,59.35,22300.0,38.8302,38.9022,38.7975,38.8695,22300.0
2010-07-29 13:05:00,59.35,59.45,59.35,59.35,22400.0,38.8695,38.935,38.8695,38.8695,22400.0
2010-07-29 13:10:00,59.35,59.52,59.25,59.45,25300.0,38.8695,38.9808,38.804,38.935,25300.0
2010-07-29 13:15:00,59.45,59.48,59.41,59.43,14100.0,38.935,38.9546,38.9088,38.9219,14100.0
2010-07-29 13:20:00,59.44,59.49,59.31,59.32,13300.0,38.9284,38.9612,38.8433,38.8499,13300.0
2010-07-29 13:25:00,59.33,59.43,59.29,59.43,10200.0,38.8564,38.9219,38.8302,38.9219,10200.0
2010-07-29 13:30:00,59.44,59.55,59.41,59.42,21500.0,38.9284,39.0005,38.9088,38.9153,21500.0
2010-07-29 13:35:00,59.43,59.53,59.39,59.46,13000.0,38.9219,38.9874,38.8957,38.9415,13000.0
2010-07-29 13:40:00,59.47,59.56,59.43,59.56,10500.0,38.9481,39.007,38.9219,39.007,10500.0
2010-07-29 13:45:00,59.56,59.58,59.51,59.56,30900.0,39.007,39.0201,38.9743,39.007,30900.0
2010-07-29 13:50:00,59.56,59.59,59.45,59.51,20800.0,39.007,39.0267,38.935,38.9743,20800.0
2010-07-29 13:55:00,59.51,59.52,59.43,59.43,10000.0,38.9743,38.9808,38.9219,38.9219,10000.0
2010-07-29 14:00:00,59.44,59.5,59.35,59.35,16000.0,38.9284,38.9677,38.8695,38.8695,16000.0
2010-07-29 14:05:00,59.35,59.35,59.26,59.26,17500.0,38.8695,38.8695,38.8106,38.8106,17500.0
2010-07-29 14:10:00,59.27,59.43,59.21,59.42,18800.0,38.8171,38.9219,38.7778,38.9153,18800.0
2010-07-29 14:15:00,59.4,59.42,59.32,59.4,18800.0,38.9022,38.9153,38.8499,38.9022,18800.0
2010-07-29 14:20:00,59.42,59.51,59.41,59.46,18400.0,38.9153,38.9743,38.9088,38.9415,18400.0
2010-07-29 14:25:00,59.45,59.63,59.42,59.62,22800.0,38.935,39.0529,38.9153,39.0463,22800.0
2010-07-29 14:30:00,59.62,59.66,59.5,59.5,61700.0,39.0463,39.0725,38.9677,38.9677,61700.0
2010-07-29 14:35:00,59.5,59.7,59.5,59.65,14300.0,38.9677,39.0987,38.9677,39.066,14300.0
2010-07-29 14:40:00,59.66,59.74,59.63,59.63,24300.0,39.0725,39.1249,39.0529,39.0529,24300.0
2010-07-29 14:45:00,59.65,59.82,59.65,59.78,40600.0,39.066,39.1773,39.066,39.1511,40600.0
2010-07-29 14:50:00,59.78,59.87,59.74,59.77,37400.0,39.1511,39.2101,39.1249,39.1446,37400.0
2010-07-29 14:55:00,59.77,59.86,59.68,59.8,69600.0,39.1446,39.2035,39.0856,39.1642,69600.0
2010-07-29 15:00:00,59.78,59.8,59.67,59.7,36000.0,39.1511,39.1642,39.0791,39.0987,36000.0
2010-07-29 15:05:00,59.71,59.78,59.68,59.76,28100.0,39.1053,39.1511,39.0856,39.138,28100.0
2010-07-29 15:10:00,59.75,59.94,59.75,59.89,47800.0,39.1315,39.2559,39.1315,39.2232,47800.0
2010-07-29 15:15:00,59.89,59.99,59.84,59.95,47900.0,39.2232,39.2886,39.1904,39.2624,47900.0
2010-07-29 15:20:00,59.95,60.0,59.86,60.0,44100.0,39.2624,39.2952,39.2035,39.2952,44100.0
2010-07-29 15:25:00,59.99,60.01,59.89,59.95,52800.0,39.2886,39.3017,39.2232,39.2624,52800.0
2010-07-29 15:30:00,59.95,59.98,59.7,59.78,43800.0,39.2624,39.2821,39.0987,39.1511,43800.0
2010-07-29 15:35:00,59.77,59.84,59.69,59.69,50100.0,39.1446,39.1904,39.0922,39.0922,50100.0
2010-07-29 15:40:00,59.69,59.71,59.47,59.6,117000.0,39.0922,39.1053,38.9481,39.0332,117000.0
2010-07-29 15:45:00,59.6,59.6,59.38,59.45,75800.0,39.0332,39.0332,38.8891,38.935,75800.0
2010-07-29 15:50:00,59.45,59.55,59.44,59.54,63600.0,38.935,39.0005,38.9284,38.9939,63600.0
2010-07-29 15:55:00,59.54,59.66,59.49,59.58,138600.0,38.9939,39.0725,38.9612,39.0201,138600.0
2010-07-30 09:30:00,58.98,59.28,58.67,59.21,80300.0,38.6272,38.8237,38.4242,38.7778,80300.0
2010-07-30 09:35:00,59.21,59.47,59.12,59.18,28200.0,38.7778,38.9481,38.7189,38.7582,28200.0
2010-07-30 09:40:00,59.16,59.52,59.05,59.38,51200.0,38.7451,38.9808,38.673,38.8891,51200.0
2010-07-30 09:45:00,59.38,59.53,59.33,59.43,25400.0,38.8891,38.9874,38.8564,38.9219,25400.0
2010-07-30 09:50:00,59.42,59.47,59.26,59.38,27500.0,38.9153,38.9481,38.8106,38.8891,27500.0
2010-07-30 09:55:00,59.38,59.69,59.36,59.47,27300.0,38.8891,39.0922,38.876,38.9481,27300.0
2010-07-30 10:00:00,59.53,59.71,59.48,59.7,37000.0,38.9874,39.1053,38.9546,39.0987,37000.0
2010-07-30 10:05:00,59.71,59.79,59.51,59.51,30700.0,39.1053,39.1577,38.9743,38.9743,30700.0
2010-07-30 10:10:00,59.51,59.58,59.4,59.49,64300.0,38.9743,39.0201,38.9022,38.9612,64300.0
2010-07-30 10:15:00,59.52,59.57,59.34,59.37,30700.0,38.9808,39.0136,38.8629,38.8826,30700.0
2010-07-30 10:20:00,59.35,59.46,59.35,59.38,24500.0,38.8695,38.9415,38.8695,38.8891,24500.0
2010-07-30 10:25:00,59.37,59.49,59.34,59.35,15200.0,38.8826,38.9612,38.8629,38.8695,15200.0
2010-07-30 10:30:00,59.35,59.65,59.33,59.49,28200.0,38.8695,39.066,38.8564,38.9612,28200.0
2010-07-30 10:35:00,59.51,59.56,59.4,59.56,14400.0,38.9743,39.007,38.9022,39.007,14400.0
2010-07-30 10:40:00,59.53,59.75,59.52,59.75,24300.0,38.9874,39.1315,38.9808,39.1315,24300.0
2010-07-30 10:45:00,59.74,59.84,59.71,59.76,24800.0,39.1249,39.1904,39.1053,39.138,24800.0
2010-07-30 10:50:00,59.77,59.8,59.52,59.52,16800.0,39.1446,39.1642,38.9808,38.9808,16800.0
2010-07-30 10:55:00,59.54,59.68,59.54,59.6,20500.0,38.9939,39.0856,38.9939,39.0332,20500.0
2010-07-30 11:00:00,59.58,59.67,59.51,59.61,37400.0,39.0201,39.0791,38.9743,39.0398,37400.0
2010-07-30 11:05:00,59.61,59.67,59.56,59.59,10300.0,39.0398,39.0791,39.007,39.0267,10300.0
2010-07-30 11:10:00,59.6,59.64,59.5,59.64,27300.0,39.0332,39.0594,38.9677,39.0594,27300.0
2010-07-30 11:15:00,59.64,59.65,59.47,59.51,25300.0,39.0594,39.066,38.9481,38.9743,25300.0
2010-07-30 11:20:00,59.51,59.51,59.2,59.28,34600.0,38.9743,38.9743,38.7713,38.8237,34600.0
2010-07-30 11:25:00,59.27,59.32,59.21,59.25,18800.0,38.8171,38.8499,38.7778,38.804,18800.0
2010-07-30 11:30:00,59.26,59.4,59.26,59.32,21400.0,38.8106,38.9022,38.8106,38.8499,21400.0
2010-07-30 11:35:00,59.34,59.39,59.26,59.34,22800.0,38.8629,38.8957,38.8106,38.8629,22800.0
2010-07-30 11:40:00,59.32,59.37,59.26,59.32,10900.0,38.8499,38.8826,38.8106,38.8499,10900.0
2010-07-30 11:45:00,59.32,59.37,59.2,59.29,10300.0,38.8499,38.8826,38.7713,38.8302,10300.0
2010-07-30 11:50:00,59.31,59.44,59.29,59.39,19700.0,38.8433,38.9284,38.8302,38.8957,19700.0
2010-07-30 11:55:00,59.37,59.39,59.28,59.38,11900.0,38.8826,38.8957,38.8237,38.8891,11900.0
2010-07-30 12:00:00,59.39,59.45,59.37,59.39,26000.0,38.8957,38.935,38.8826,38.8957,26000.0
2010-07-30 12:05:00,59.4,59.53,59.4,59.5,24500.0,38.9022,38.9874,38.9022,38.9677,24500.0
2010-07-30 12:10:00,59.5,59.5,59.26,59.35,18800.0,38.9677,38.9677,38.8106,38.8695,18800.0
2010-07-30 12:15:00,59.33,59.38,59.24,59.29,17500.0,38.8564,38.8891,38.7975,38.8302,17500.0
2010-07-30 12:20:00,59.28,59.39,59.25,59.39,18000.0,38.8237,38.8957,38.804,38.8957,18000.0
2010-07-30 12:25:00,59.4,59.44,59.37,59.38,9500.0,38.9022,38.9284,38.8826,38.8891,9500.0
2010-07-30 12:30:00,59.38,59.4,59.23,59.28,12000.0,38.8891,38.9022,38.7909,38.8237,12000.0
2010-07-30 12:35:00,59.28,59.42,59.28,59.36,41900.0,38.8237,38.9153,38.8237,38.876,41900.0
2010-07-30 12:40:00,59.36,59.43,59.34,59.41,13400.0,38.876,38.9219,38.8629,38.9088,13400.0
2010-07-30 12:45:00,59.42,59.49,59.4,59.43,13100.0,38.9153,38.9612,38.9022,38.9219,13100.0
2010-07-30 12:50:00,59.44,59.44,59.34,59.35,12900.0,38.9284,38.9284,38.8629,38.8695,12900.0
2010-07-30 12:55:00,59.37,59.43,59.35,59.38,8800.0,38.8826,38.9219,38.8695,38.8891,8800.0
2010-07-30 13:00:00,59.37,59.42,59.31,59.32,9800.0,38.8826,38.9153,38.8433,38.8499,9800.0
2010-07-30 13:05:00,59.32,59.39,59.31,59.31,22600.0,38.8499,38.8957,38.8433,38.8433,22600.0
2010-07-30 13:10:00,59.31,59.31,59.15,59.19,28600.0,38.8433,38.8433,38.7385,38.7647,28600.0
2010-07-30 13:15:00,59.19,59.24,58.95,59.06,44400.0,38.7647,38.7975,38.6075,38.6796,44400.0
2010-07-30 13:20:00,59.07,59.1,58.97,58.98,14400.0,38.6861,38.7058,38.6206,38.6272,14400.0
2010-07-30 13:25:00,58.99,59.11,58.99,59.1,13700.0,38.6337,38.7123,38.6337,38.7058,13700.0
2010-07-30 13:30:00,59.07,59.09,59.03,59.05,10600.0,38.6861,38.6992,38.6599,38.673,10600.0
2010-07-30 13:35:00,59.05,59.06,58.97,59.04,17900.0,38.673,38.6796,38.6206,38.6665,17900.0
2010-07-30 13:40:00,59.03,59.11,59.01,59.02,17400.0,38.6599,38.7123,38.6468,38.6534,17400.0
2010-07-30 13:45:00,59.02,59.12,59.0,59.06,11200.0,38.6534,38.7189,38.6403,38.6796,11200.0
2010-07-30 13:50:00,59.04,59.07,59.0,59.06,10800.0,38.6665,38.6861,38.6403,38.6796,10800.0
2010-07-30 13:55:00,59.02,59.03,58.8,58.84,39000.0,38.6534,38.6599,38.5093,38.5355,39000.0
2010-07-30 14:00:00,58.84,58.92,58.8,58.83,26700.0,38.5355,38.5879,38.5093,38.5289,26700.0
2010-07-30 14:05:00,58.84,59.0,58.84,58.94,17400.0,38.5355,38.6403,38.5355,38.601,17400.0
2010-07-30 14:10:00,58.93,59.09,58.93,59.05,31500.0,38.5944,38.6992,38.5944,38.673,31500.0
2010-07-30 14:15:00,59.04,59.22,59.03,59.2,21400.0,38.6665,38.7844,38.6599,38.7713,21400.0
2010-07-30 14:20:00,59.18,59.21,59.15,59.16,26400.0,38.7582,38.7778,38.7385,38.7451,26400.0
2010-07-30 14:25:00,59.16,59.23,59.1,59.17,27800.0,38.7451,38.7909,38.7058,38.7516,27800.0
2010-07-30 14:30:00,59.16,59.2,59.11,59.17,15600.0,38.7451,38.7713,38.7123,38.7516,15600.0
2010-07-30 14:35:00,59.15,59.16,59.08,59.08,16800.0,38.7385,38.7451,38.6927,38.6927,16800.0
2010-07-30 14:40:00,59.08,59.27,59.08,59.24,24700.0,38.6927,38.8171,38.6927,38.7975,24700.0
2010-07-30 14:45:00,59.24,59.27,59.14,59.2,18900.0,38.7975,38.8171,38.732,38.7713,18900.0
2010-07-30 14:50:00,59.19,59.28,59.13,59.2,20200.0,38.7647,38.8237,38.7254,38.7713,20200.0
2010-07-30 14:55:00,59.2,59.21,59.05,59.09,20200.0,38.7713,38.7778,38.673,38.6992,20200.0
2010-07-30 15:00:00,59.11,59.18,59.04,59.15,16100.0,38.7123,38.7582,38.6665,38.7385,16100.0
2010-07-30 15:05:00,59.15,59.31,59.12,59.31,24400.0,38.7385,38.8433,38.7189,38.8433,24400.0
2010-07-30 15:10:00,59.31,59.44,59.31,59.39,20100.0,38.8433,38.9284,38.8433,38.8957,20100.0
2010-07-30 15:15:00,59.39,59.55,59.39,59.49,28800.0,38.8957,39.0005,38.8957,38.9612,28800.0
2010-07-30 15:20:00,59.51,59.72,59.5,59.65,29500.0,38.9743,39.1118,38.9677,39.066,29500.0
2010-07-30 15:25:00,59.65,59.76,59.61,59.71,37400.0,39.066,39.138,39.0398,39.1053,37400.0
2010-07-30 15:30:00,59.69,59.75,59.59,59.65,44000.0,39.0922,39.1315,39.0267,39.066,44000.0
2010-07-30 15:35:00,59.66,59.7,59.5,59.53,23900.0,39.0725,39.0987,38.9677,38.9874,23900.0
2010-07-30 15:40:00,59.53,59.67,59.53,59.59,32600.0,38.9874,39.0791,38.9874,39.0267,32600.0
2010-07-30 15:45:00,59.58,59.7,59.48,59.51,45600.0,39.0201,39.0987,38.9546,38.9743,45600.0
2010-07-30 15:50:00,59.51,59.59,59.45,59.55,44300.0,38.9743,39.0267,38.935,39.0005,44300.0
2010-07-30 15:55:00,59.55,59.6,59.37,59.41,134500.0,39.0005,39.0332,38.8826,38.9088,134500.0
2010-08-02 09:30:00,60.21,60.35,59.63,59.63,78300.0,39.4327,39.5244,39.0529,39.0529,78300.0
2010-08-02 09:35:00,59.62,59.62,59.47,59.53,65000.0,39.0463,39.0463,38.9481,38.9874,65000.0
2010-08-02 09:40:00,59.52,59.64,59.47,59.58,37100.0,38.9808,39.0594,38.9481,39.0201,37100.0
2010-08-02 09:45:00,59.6,59.68,59.56,59.68,39600.0,39.0332,39.0856,39.007,39.0856,39600.0
2010-08-02 09:50:00,59.68,59.79,59.61,59.68,41600.0,39.0856,39.1577,39.0398,39.0856,41600.0
2010-08-02 09:55:00,59.67,59.89,59.6,59.85,66000.0,39.0791,39.2232,39.0332,39.197,66000.0
2010-08-02 10:00:00,59.84,60.19,59.84,60.01,154200.0,39.1904,39.4196,39.1904,39.3017,154200.0
2010-08-02 10:05:00,60.02,60.2,59.98,60.08,68000.0,39.3083,39.4262,39.2821,39.3476,68000.0
2010-08-02 10:10:00,60.06,60.39,60.06,60.3,65600.0,39.3345,39.5506,39.3345,39.4917,65600.0
2010-08-02 10:15:00,60.3,60.36,60.2,60.22,37700.0,39.4917,39.531,39.4262,39.4393,37700.0
2010-08-02 10:20:00,60.2,60.37,60.2,60.24,30400.0,39.4262,39.5375,39.4262,39.4524,30400.0
2010-08-02 10:25:00,60.23,60.31,60.17,60.2,33300.0,39.4458,39.4982,39.4065,39.4262,33300.0
2010-08-02 10:30:00,60.2,60.26,60.18,60.22,35400.0,39.4262,39.4655,39.4131,39.4393,35400.0
2010-08-02 10:35:00,60.24,60.26,60.16,60.2,26600.0,39.4524,39.4655,39.4,39.4262,26600.0
2010-08-02 10:40:00,60.21,60.21,60.13,60.19,14900.0,39.4327,39.4327,39.3803,39.4196,14900.0
2010-08-02 10:45:00,60.18,60.2,60.07,60.15,19700.0,39.4131,39.4262,39.341,39.3934,19700.0
2010-08-02 10:50:00,60.14,60.26,60.14,60.2,18800.0,39.3869,39.4655,39.3869,39.4262,18800.0
2010-08-02 10:55:00,60.2,60.23,60.15,60.16,16200.0,39.4262,39.4458,39.3934,39.4,16200.0
2010-08-02 11:00:00,60.16,60.18,60.08,60.17,24300.0,39.4,39.4131,39.3476,39.4065,24300.0
2010-08-02 11:05:00,60.17,60.2,60.12,60.17,23400.0,39.4065,39.4262,39.3738,39.4065,23400.0
2010-08-02 11:10:00,60.17,60.2,60.06,60.07,21000.0,39.4065,39.4262,39.3345,39.341,21000.0
2010-08-02 11:15:00,60.07,60.11,60.05,60.06,32700.0,39.341,39.3672,39.3279,39.3345,32700.0
2010-08-02 11:20:00,60.08,60.11,60.04,60.07,21900.0,39.3476,39.3672,39.3214,39.341,21900.0
2010-08-02 11:25:00,60.08,60.1,60.04,60.08,28800.0,39.3476,39.3607,39.3214,39.3476,28800.0
2010-08-02 11:30:00,60.08,60.25,60.06,60.19,46000.0,39.3476,39.4589,39.3345,39.4196,46000.0
2010-08-02 11:35:00,60.19,60.33,60.18,60.31,37700.0,39.4196,39.5113,39.4131,39.4982,37700.0
2010-08-02 11:40:00,60.31,60.36,60.26,60.29,29900.0,39.4982,39.531,39.4655,39.4851,29900.0
2010-08-02 11:45:00,60.31,60.33,60.24,60.33,21000.0,39.4982,39.5113,39.4524,39.5113,21000.0
2010-08-02 11:50:00,60.32,60.39,60.3,60.34,26800.0,39.5048,39.5506,39.4917,39.5179,26800.0
2010-08-02 11:55:00,60.36,60.5,60.34,60.48,47300.0,39.531,39.6227,39.5179,39.6096,47300.0
2010-08-02 12:00:00,60.47,60.5,60.38,60.41,20000.0,39.603,39.6227,39.5441,39.5637,20000.0
2010-08-02 12:05:00,60.4,60.41,60.34,60.39,11900.0,39.5572,39.5637,39.5179,39.5506,11900.0
2010-08-02 12:10:00,60.4,60.48,60.38,60.38,10800.0,39.5572,39.6096,39.5441,39.5441,10800.0
2010-08-02 12:15:00,60.39,60.44,60.34,60.43,6300.0,39.5506,39.5834,39.5179,39.5768,6300.0
2010-08-02 12:20:00,60.42,60.47,60.34,60.36,42400.0,39.5703,39.603,39.5179,39.531,42400.0
2010-08-02 12:25:00,60.35,60.36,60.25,60.26,9900.0,39.5244,39.531,39.4589,39.4655,9900.0
2010-08-02 12:30:00,60.27,60.31,60.23,60.26,14800.0,39.472,39.4982,39.4458,39.4655,14800.0
2010-08-02 12:35:00,60.25,60.28,60.2,60.24,24700.0,39.4589,39.4786,39.4262,39.4524,24700.0
2010-08-02 12:40:00,60.25,60.32,60.24,60.26,9500.0,39.4589,39.5048,39.4524,39.4655,9500.0
2010-08-02 12:45:00,60.28,60.29,60.19,60.23,24700.0,39.4786,39.4851,39.4196,39.4458,24700.0
2010-08-02 12:50:00,60.23,60.37,60.22,60.32,23600.0,39.4458,39.5375,39.4393,39.5048,23600.0
2010-08-02 12:55:00,60.32,60.42,60.32,60.39,31300.0,39.5048,39.5703,39.5048,39.5506,31300.0
2010-08-02 13:00:00,60.4,60.49,60.38,60.48,23300.0,39.5572,39.6161,39.5441,39.6096,23300.0
2010-08-02 13:05:00,60.49,60.5,60.46,60.47,30900.0,39.6161,39.6227,39.5965,39.603,30900.0
2010-08-02 13:10:00,60.47,60.51,60.43,60.45,17000.0,39.603,39.6292,39.5768,39.5899,17000.0
2010-08-02 13:15:00,60.45,60.49,60.44,60.48,4700.0,39.5899,39.6161,39.5834,39.6096,4700.0
2010-08-02 13:20:00,60.48,60.58,60.46,60.51,27000.0,39.6096,39.675,39.5965,39.6292,27000.0
2010-08-02 13:25:00,60.51,60.53,60.43,60.48,16500.0,39.6292,39.6423,39.5768,39.6096,16500.0
2010-08-02 13:30:00,60.46,60.49,60.41,60.43,24800.0,39.5965,39.6161,39.5637,39.5768,24800.0
2010-08-02 13:35:00,60.46,60.55,60.4,60.53,16000.0,39.5965,39.6554,39.5572,39.6423,16000.0
2010-08-02 13:40:00,60.54,60.61,60.52,60.59,22900.0,39.6489,39.6947,39.6358,39.6816,22900.0
2010-08-02 13:45:00,60.58,60.66,60.55,60.56,28500.0,39.675,39.7274,39.6554,39.662,28500.0
2010-08-02 13:50:00,60.56,60.64,60.54,60.64,10700.0,39.662,39.7143,39.6489,39.7143,10700.0
2010-08-02 13:55:00,60.65,60.68,60.6,60.61,17200.0,39.7209,39.7405,39.6881,39.6947,17200.0
2010-08-02 14:00:00,60.6,60.61,60.54,60.57,14400.0,39.6881,39.6947,39.6489,39.6685,14400.0
2010-08-02 14:05:00,60.57,60.62,60.57,60.6,14000.0,39.6685,39.7012,39.6685,39.6881,14000.0
2010-08-02 14:10:00,60.6,60.72,60.6,60.72,18400.0,39.6881,39.7667,39.6881,39.7667,18400.0
2010-08-02 14:15:00,60.71,60.72,60.66,60.7,19600.0,39.7602,39.7667,39.7274,39.7536,19600.0
2010-08-02 14:20:00,60.7,60.7,60.57,60.63,21000.0,39.7536,39.7536,39.6685,39.7078,21000.0
2010-08-02 14:25:00,60.64,60.68,60.6,60.6,11300.0,39.7143,39.7405,39.6881,39.6881,11300.0
2010-08-02 14:30:00,60.62,60.76,60.6,60.75,29300.0,39.7012,39.7929,39.6881,39.7864,29300.0
2010-08-02 14:35:00,60.77,60.84,60.74,60.78,31600.0,39.7995,39.8453,39.7798,39.806,31600.0
2010-08-02 14:40:00,60.77,60.9,60.75,60.85,45400.0,39.7995,39.8846,39.7864,39.8519,45400.0
2010-08-02 14:45:00,60.85,60.89,60.8,60.81,28700.0,39.8519,39.8781,39.8191,39.8257,28700.0
2010-08-02 14:50:00,60.8,60.91,60.8,60.88,43100.0,39.8191,39.8912,39.8191,39.8715,43100.0
2010-08-02 14:55:00,60.89,60.95,60.87,60.91,18700.0,39.8781,39.9174,39.865,39.8912,18700.0
2010-08-02 15:00:00,60.92,60.93,60.78,60.8,34500.0,39.8977,39.9043,39.806,39.8191,34500.0
2010-08-02 15:05:00,60.79,60.88,60.77,60.85,26900.0,39.8126,39.8715,39.7995,39.8519,26900.0
2010-08-02 15:10:00,60.85,60.94,60.8,60.88,25000.0,39.8519,39.9108,39.8191,39.8715,25000.0
2010-08-02 15:15:00,60.87,60.96,60.85,60.92,64400.0,39.865,39.9239,39.8519,39.8977,64400.0
2010-08-02 15:20:00,60.9,60.94,60.88,60.92,24600.0,39.8846,39.9108,39.8715,39.8977,24600.0
2010-08-02 15:25:00,60.93,60.97,60.9,60.93,31000.0,39.9043,39.9305,39.8846,39.9043,31000.0
2010-08-02 15:30:00,60.95,60.97,60.89,60.96,40200.0,39.9174,39.9305,39.8781,39.9239,40200.0
2010-08-02 15:35:00,60.97,60.99,60.88,60.88,40600.0,39.9305,39.9436,39.8715,39.8715,40600.0
2010-08-02 15:40:00,60.88,60.98,60.87,60.95,70700.0,39.8715,39.937,39.865,39.9174,70700.0
2010-08-02 15:45:00,60.95,61.0,60.91,60.92,90200.0,39.9174,39.9501,39.8912,39.8977,90200.0
2010-08-02 15:50:00,60.92,60.98,60.88,60.97,85700.0,39.8977,39.937,39.8715,39.9305,85700.0
2010-08-02 15:55:00,60.97,61.0,60.91,60.93,187200.0,39.9305,39.9501,39.8912,39.9043,187200.0
2010-08-03 09:30:00,60.69,60.69,60.4,60.51,24100.0,39.7471,39.7471,39.5572,39.6292,24100.0
2010-08-03 09:35:00,60.51,60.6,60.25,60.47,24200.0,39.6292,39.6881,39.4589,39.603,24200.0
2010-08-03 09:40:00,60.51,60.71,60.5,60.64,25100.0,39.6292,39.7602,39.6227,39.7143,25100.0
2010-08-03 09:45:00,60.65,60.82,60.45,60.74,32400.0,39.7209,39.8322,39.5899,39.7798,32400.0
2010-08-03 09:50:00,60.7,60.77,60.5,60.69,29500.0,39.7536,39.7995,39.6227,39.7471,29500.0
2010-08-03 09:55:00,60.71,60.71,60.56,60.6,34200.0,39.7602,39.7602,39.662,39.6881,34200.0
2010-08-03 10:00:00,60.58,60.58,60.15,60.15,48600.0,39.675,39.675,39.3934,39.3934,48600.0
2010-08-03 10:05:00,60.14,60.19,59.95,60.06,51000.0,39.3869,39.4196,39.2624,39.3345,51000.0
2010-08-03 10:10:00,60.06,60.16,60.01,60.1,22200.0,39.3345,39.4,39.3017,39.3607,22200.0
2010-08-03 10:15:00,60.1,60.32,60.1,60.29,24200.0,39.3607,39.5048,39.3607,39.4851,24200.0
2010-08-03 10:20:00,60.29,60.31,60.23,60.25,10600.0,39.4851,39.4982,39.4458,39.4589,10600.0
2010-08-03 10:25:00,60.24,60.25,60.08,60.09,38900.0,39.4524,39.4589,39.3476,39.3541,38900.0
2010-08-03 10:30:00,60.09,60.32,60.01,60.32,44600.0,39.3541,39.5048,39.3017,39.5048,44600.0
2010-08-03 10:35:00,60.33,60.38,60.2,60.2,21500.0,39.5113,39.5441,39.4262,39.4262,21500.0
2010-08-03 10:40:00,60.2,60.41,60.15,60.38,31400.0,39.4262,39.5637,39.3934,39.5441,31400.0
2010-08-03 10:45:00,60.37,60.4,60.24,60.28,59700.0,39.5375,39.5572,39.4524,39.4786,59700.0
2010-08-03 10:50:00,60.28,60.29,60.18,60.21,27300.0,39.4786,39.4851,39.4131,39.4327,27300.0
2010-08-03 10:55:00,60.23,60.27,60.22,60.26,31600.0,39.4458,39.472,39.4393,39.4655,31600.0
2010-08-03 11:00:00,60.26,60.32,60.13,60.26,40700.0,39.4655,39.5048,39.3803,39.4655,40700.0
2010-08-03 11:05:00,60.27,60.27,60.18,60.21,23600.0,39.472,39.472,39.4131,39.4327,23600.0
2010-08-03 11:10:00,60.22,60.25,60.18,60.23,22300.0,39.4393,39.4589,39.4131,39.4458,22300.0
2010-08-03 11:15:00,60.24,60.35,60.2,60.31,23600.0,39.4524,39.5244,39.4262,39.4982,23600.0
2010-08-03 11:20:00,60.32,60.4,60.29,60.38,40800.0,39.5048,39.5572,39.4851,39.5441,40800.0
2010-08-03 11:25:00,60.38,60.42,60.34,60.41,67200.0,39.5441,39.5703,39.5179,39.5637,67200.0
2010-08-03 11:30:00,60.42,60.49,60.39,60.47,26600.0,39.5703,39.6161,39.5506,39.603,26600.0
2010-08-03 11:35:00,60.48,60.65,60.44,60.65,21700.0,39.6096,39.7209,39.5834,39.7209,21700.0
2010-08-03 11:40:00,60.65,60.71,60.63,60.66,29400.0,39.7209,39.7602,39.7078,39.7274,29400.0
2010-08-03 11:45:00,60.66,60.69,60.62,60.64,9500.0,39.7274,39.7471,39.7012,39.7143,9500.0
2010-08-03 11:50:00,60.65,60.72,60.65,60.67,8500.0,39.7209,39.7667,39.7209,39.734,8500.0
2010-08-03 11:55:00,60.66,60.73,60.66,60.72,6700.0,39.7274,39.7733,39.7274,39.7667,6700.0
2010-08-03 12:00:00,60.7,60.71,60.64,60.68,42000.0,39.7536,39.7602,39.7143,39.7405,42000.0
2010-08-03 12:05:00,60.67,60.69,60.65,60.68,7700.0,39.734,39.7471,39.7209,39.7405,7700.0
2010-08-03 12:10:00,60.66,60.69,60.51,60.57,31500.0,39.7274,39.7471,39.6292,39.6685,31500.0
2010-08-03 12:15:00,60.57,60.57,60.49,60.52,9600.0,39.6685,39.6685,39.6161,39.6358,9600.0
2010-08-03 12:20:00,60.51,60.61,60.51,60.59,24600.0,39.6292,39.6947,39.6292,39.6816,24600.0
2010-08-03 12:25:00,60.58,60.58,60.2,60.27,48600.0,39.675,39.675,39.4262,39.472,48600.0
2010-08-03 12:30:00,60.26,60.44,60.24,60.4,24500.0,39.4655,39.5834,39.4524,39.5572,24500.0
2010-08-03 12:35:00,60.4,60.43,60.36,60.41,18800.0,39.5572,39.5768,39.531,39.5637,18800.0
2010-08-03 12:40:00,60.42,60.49,60.38,60.38,29100.0,39.5703,39.6161,39.5441,39.5441,29100.0
2010-08-03 12:45:00,60.39,60.44,60.36,60.39,20500.0,39.5506,39.5834,39.531,39.5506,20500.0
2010-08-03 12:50:00,60.39,60.52,60.37,60.52,19200.0,39.5506,39.6358,39.5375,39.6358,19200.0
2010-08-03 12:55:00,60.52,60.58,60.48,60.49,17300.0,39.6358,39.675,39.6096,39.6161,17300.0
2010-08-03 13:00:00,60.49,60.51,60.33,60.37,13400.0,39.6161,39.6292,39.5113,39.5375,13400.0
2010-08-03 13:05:00,60.36,60.37,60.25,60.27,12400.0,39.531,39.5375,39.4589,39.472,12400.0
2010-08-03 13:10:00,60.27,60.36,60.2,60.35,18300.0,39.472,39.531,39.4262,39.5244,18300.0
2010-08-03 13:15:00,60.35,60.38,60.3,60.37,17400.0,39.5244,39.5441,39.4917,39.5375,17400.0
2010-08-03 13:20:00,60.36,60.41,60.32,60.41,12500.0,39.531,39.5637,39.5048,39.5637,12500.0
2010-08-03 13:25:00,60.41,60.47,60.4,60.44,15400.0,39.5637,39.603,39.5572,39.5834,15400.0
2010-08-03 13:30:00,60.43,60.5,60.43,60.47,16800.0,39.5768,39.6227,39.5768,39.603,16800.0
2010-08-03 13:35:00,60.48,60.5,60.39,60.43,14300.0,39.6096,39.6227,39.5506,39.5768,14300.0
2010-08-03 13:40:00,60.42,60.46,60.42,60.43,9900.0,39.5703,39.5965,39.5703,39.5768,9900.0
2010-08-03 13:45:00,60.43,60.49,60.43,60.46,8400.0,39.5768,39.6161,39.5768,39.5965,8400.0
2010-08-03 13:50:00,60.46,60.46,60.34,60.45,15900.0,39.5965,39.5965,39.5179,39.5899,15900.0
2010-08-03 13:55:00,60.45,60.47,60.39,60.39,26100.0,39.5899,39.603,39.5506,39.5506,26100.0
2010-08-03 14:00:00,60.39,60.42,60.31,60.36,12500.0,39.5506,39.5703,39.4982,39.531,12500.0
2010-08-03 14:05:00,60.34,60.38,60.32,60.37,12500.0,39.5179,39.5441,39.5048,39.5375,12500.0
2010-08-03 14:10:00,60.37,60.46,60.37,60.44,15100.0,39.5375,39.5965,39.5375,39.5834,15100.0
2010-08-03 14:15:00,60.45,60.47,60.43,60.45,11600.0,39.5899,39.603,39.5768,39.5899,11600.0
2010-08-03 14:20:00,60.46,60.48,60.39,60.4,14400.0,39.5965,39.6096,39.5506,39.5572,14400.0
2010-08-03 14:25:00,60.4,60.47,60.4,60.45,11600.0,39.5572,39.603,39.5572,39.5899,11600.0
2010-08-03 14:30:00,60.46,60.55,60.44,60.54,21900.0,39.5965,39.6554,39.5834,39.6489,21900.0
2010-08-03 14:35:00,60.54,60.55,60.47,60.49,20700.0,39.6489,39.6554,39.603,39.6161,20700.0
2010-08-03 14:40:00,60.48,60.53,60.42,60.44,14900.0,39.6096,39.6423,39.5703,39.5834,14900.0
2010-08-03 14:45:00,60.45,60.51,60.43,60.44,23700.0,39.5899,39.6292,39.5768,39.5834,23700.0
2010-08-03 14:50:00,60.43,60.43,60.33,60.37,24700.0,39.5768,39.5768,39.5113,39.5375,24700.0
2010-08-03 14:55:00,60.37,60.45,60.36,60.37,20200.0,39.5375,39.5899,39.531,39.5375,20200.0
2010-08-03 15:00:00,60.39,60.4,60.28,60.29,26700.0,39.5506,39.5572,39.4786,39.4851,26700.0
2010-08-03 15:05:00,60.29,60.38,60.26,60.36,20600.0,39.4851,39.5441,39.4655,39.531,20600.0
2010-08-03 15:10:00,60.36,60.39,60.33,60.33,21600.0,39.531,39.5506,39.5113,39.5113,21600.0
2010-08-03 15:15:00,60.33,60.33,60.23,60.24,37500.0,39.5113,39.5113,39.4458,39.4524,37500.0
2010-08-03 15:20:00,60.23,60.29,60.18,60.26,35000.0,39.4458,39.4851,39.4131,39.4655,35000.0
2010-08-03 15:25:00,60.25,60.28,60.14,60.25,61900.0,39.4589,39.4786,39.3869,39.4589,61900.0
2010-08-03 15:30:00,60.25,60.33,60.24,60.28,107800.0,39.4589,39.5113,39.4524,39.4786,107800.0
2010-08-03 15:35:00,60.28,60.3,60.22,60.23,49700.0,39.4786,39.4917,39.4393,39.4458,49700.0
2010-08-03 15:40:00,60.23,60.3,60.18,60.27,85100.0,39.4458,39.4917,39.4131,39.472,85100.0
2010-08-03 15:45:00,60.27,60.34,60.16,60.24,138500.0,39.472,39.5179,39.4,39.4524,138500.0
2010-08-03 15:50:00,60.25,60.33,60.21,60.26,88600.0,39.4589,39.5113,39.4327,39.4655,88600.0
2010-08-03 15:55:00,60.25,60.36,60.25,60.34,220600.0,39.4589,39.531,39.4589,39.5179,220600.0
2010-08-04 09:30:00,60.45,60.45,59.87,60.25,80200.0,39.5899,39.5899,39.2101,39.4589,80200.0
2010-08-04 09:35:00,60.3,60.42,60.07,60.24,84500.0,39.4917,39.5703,39.341,39.4524,84500.0
2010-08-04 09:40:00,60.2,60.27,59.77,60.2,58100.0,39.4262,39.472,39.1446,39.4262,58100.0
2010-08-04 09:45:00,60.21,60.31,59.97,60.13,34100.0,39.4327,39.4982,39.2755,39.3803,34100.0
2010-08-04 09:50:00,60.16,60.18,60.04,60.06,70800.0,39.4,39.4131,39.3214,39.3345,70800.0
2010-08-04 09:55:00,60.04,60.21,60.03,60.16,24600.0,39.3214,39.4327,39.3148,39.4,24600.0
2010-08-04 10:00:00,60.2,60.5,60.2,60.24,50700.0,39.4262,39.6227,39.4262,39.4524,50700.0
2010-08-04 10:05:00,60.25,60.31,60.23,60.26,107900.0,39.4589,39.4982,39.4458,39.4655,107900.0
2010-08-04 10:10:00,60.23,60.25,60.14,60.2,35700.0,39.4458,39.4589,39.3869,39.4262,35700.0
2010-08-04 10:15:00,60.19,60.24,60.07,60.08,45100.0,39.4196,39.4524,39.341,39.3476,45100.0
2010-08-04 10:20:00,60.08,60.13,59.98,60.11,10100.0,39.3476,39.3803,39.2821,39.3672,10100.0
2010-08-04 10:25:00,60.13,60.18,60.07,60.15,11700.0,39.3803,39.4131,39.341,39.3934,11700.0
2010-08-04 10:30:00,60.16,60.2,60.1,60.2,29600.0,39.4,39.4262,39.3607,39.4262,29600.0
2010-08-04 10:35:00,60.2,60.21,59.95,60.05,49900.0,39.4262,39.4327,39.2624,39.3279,49900.0
2010-08-04 10:40:00,60.05,60.18,60.05,60.06,17100.0,39.3279,39.4131,39.3279,39.3345,17100.0
2010-08-04 10:45:00,60.07,60.19,60.02,60.02,19300.0,39.341,39.4196,39.3083,39.3083,19300.0
2010-08-04 10:50:00,60.01,60.15,59.99,60.02,15000.0,39.3017,39.3934,39.2886,39.3083,15000.0
2010-08-04 10:55:00,60.02,60.11,59.99,60.06,24800.0,39.3083,39.3672,39.2886,39.3345,24800.0
2010-08-04 11:00:00,60.07,60.12,60.01,60.1,18700.0,39.341,39.3738,39.3017,39.3607,18700.0
2010-08-04 11:05:00,60.11,60.24,60.11,60.23,11400.0,39.3672,39.4524,39.3672,39.4458,11400.0
2010-08-04 11:10:00,60.23,60.25,60.13,60.13,13500.0,39.4458,39.4589,39.3803,39.3803,13500.0
2010-08-04 11:15:00,60.13,60.2,60.1,60.12,27800.0,39.3803,39.4262,39.3607,39.3738,27800.0
2010-08-04 11:20:00,60.13,60.17,60.12,60.16,12700.0,39.3803,39.4065,39.3738,39.4,12700.0
2010-08-04 11:25:00,60.16,60.25,60.16,60.23,22100.0,39.4,39.4589,39.4,39.4458,22100.0
2010-08-04 11:30:00,60.23,60.24,60.1,60.11,36300.0,39.4458,39.4524,39.3607,39.3672,36300.0
2010-08-04 11:35:00,60.11,60.22,60.11,60.16,12100.0,39.3672,39.4393,39.3672,39.4,12100.0
2010-08-04 11:40:00,60.18,60.24,60.15,60.24,33500.0,39.4131,39.4524,39.3934,39.4524,33500.0
2010-08-04 11:45:00,60.25,60.29,60.21,60.24,30900.0,39.4589,39.4851,39.4327,39.4524,30900.0
2010-08-04 11:50:00,60.23,60.27,60.22,60.23,25900.0,39.4458,39.472,39.4393,39.4458,25900.0
2010-08-04 11:55:00,60.23,60.23,60.09,60.1,15200.0,39.4458,39.4458,39.3541,39.3607,15200.0
2010-08-04 12:00:00,60.1,60.16,60.03,60.12,40000.0,39.3607,39.4,39.3148,39.3738,40000.0
2010-08-04 12:05:00,60.12,60.24,60.12,60.2,21700.0,39.3738,39.4524,39.3738,39.4262,21700.0
2010-08-04 12:10:00,60.2,60.23,60.14,60.14,15600.0,39.4262,39.4458,39.3869,39.3869,15600.0
2010-08-04 12:15:00,60.14,60.23,60.14,60.2,15300.0,39.3869,39.4458,39.3869,39.4262,15300.0
2010-08-04 12:20:00,60.19,60.25,60.19,60.23,33900.0,39.4196,39.4589,39.4196,39.4458,33900.0
2010-08-04 12:25:00,60.23,60.25,60.18,60.18,12300.0,39.4458,39.4589,39.4131,39.4131,12300.0
2010-08-04 12:30:00,60.19,60.26,60.19,60.21,40100.0,39.4196,39.4655,39.4196,39.4327,40100.0
2010-08-04 12:35:00,60.2,60.21,60.07,60.12,12800.0,39.4262,39.4327,39.341,39.3738,12800.0
2010-08-04 12:40:00,60.11,60.15,60.09,60.15,8400.0,39.3672,39.3934,39.3541,39.3934,8400.0
2010-08-04 12:45:00,60.15,60.2,60.15,60.19,25900.0,39.3934,39.4262,39.3934,39.4196,25900.0
2010-08-04 12:50:00,60.18,60.22,60.12,60.19,36700.0,39.4131,39.4393,39.3738,39.4196,36700.0
2010-08-04 12:55:00,60.2,60.21,60.13,60.16,17000.0,39.4262,39.4327,39.3803,39.4,17000.0
2010-08-04 13:00:00,60.16,60.2,60.12,60.15,10900.0,39.4,39.4262,39.3738,39.3934,10900.0
2010-08-04 13:05:00,60.13,60.13,60.0,60.05,13500.0,39.3803,39.3803,39.2952,39.3279,13500.0
2010-08-04 13:10:00,60.06,60.06,59.97,59.98,8000.0,39.3345,39.3345,39.2755,39.2821,8000.0
2010-08-04 13:15:00,59.98,60.04,59.98,60.0,5000.0,39.2821,39.3214,39.2821,39.2952,5000.0
2010-08-04 13:20:00,60.01,60.1,59.98,59.98,9400.0,39.3017,39.3607,39.2821,39.2821,9400.0
2010-08-04 13:25:00,60.0,60.08,59.99,60.04,7300.0,39.2952,39.3476,39.2886,39.3214,7300.0
2010-08-04 13:30:00,60.06,60.06,60.0,60.06,13600.0,39.3345,39.3345,39.2952,39.3345,13600.0
2010-08-04 13:35:00,60.05,60.12,60.02,60.04,16200.0,39.3279,39.3738,39.3083,39.3214,16200.0
2010-08-04 13:40:00,60.06,60.07,60.0,60.05,7400.0,39.3345,39.341,39.2952,39.3279,7400.0
2010-08-04 13:45:00,60.06,60.13,60.05,60.13,8200.0,39.3345,39.3803,39.3279,39.3803,8200.0
2010-08-04 13:50:00,60.12,60.15,60.07,60.07,9700.0,39.3738,39.3934,39.341,39.341,9700.0
2010-08-04 13:55:00,60.07,60.07,59.96,60.0,26100.0,39.341,39.341,39.269,39.2952,26100.0
2010-08-04 14:00:00,60.02,60.1,59.98,60.05,52300.0,39.3083,39.3607,39.2821,39.3279,52300.0
2010-08-04 14:05:00,60.04,60.05,59.94,59.97,29400.0,39.3214,39.3279,39.2559,39.2755,29400.0
2010-08-04 14:10:00,59.96,59.99,59.95,59.95,14900.0,39.269,39.2886,39.2624,39.2624,14900.0
2010-08-04 14:15:00,59.97,60.01,59.92,59.94,22400.0,39.2755,39.3017,39.2428,39.2559,22400.0
2010-08-04 14:20:00,59.94,59.94,59.77,59.82,49900.0,39.2559,39.2559,39.1446,39.1773,49900.0
2010-08-04 14:25:00,59.82,59.92,59.81,59.92,15900.0,39.1773,39.2428,39.1708,39.2428,15900.0
2010-08-04 14:30:00,59.94,59.99,59.88,59.89,18400.0,39.2559,39.2886,39.2166,39.2232,18400.0
2010-08-04 14:35:00,59.9,59.94,59.77,59.78,32400.0,39.2297,39.2559,39.1446,39.1511,32400.0
2010-08-04 14:40:00,59.78,59.99,59.78,59.98,28200.0,39.1511,39.2886,39.1511,39.2821,28200.0
2010-08-04 14:45:00,59.98,60.01,59.92,60.01,39500.0,39.2821,39.3017,39.2428,39.3017,39500.0
2010-08-04 14:50:00,60.01,60.03,59.94,60.0,94400.0,39.3017,39.3148,39.2559,39.2952,94400.0
2010-08-04 14:55:00,59.99,60.0,59.9,59.98,23800.0,39.2886,39.2952,39.2297,39.2821,23800.0
2010-08-04 15:00:00,59.98,60.01,59.97,60.0,30500.0,39.2821,39.3017,39.2755,39.2952,30500.0
2010-08-04 15:05:00,60.0,60.02,59.94,59.97,39700.0,39.2952,39.3083,39.2559,39.2755,39700.0
2010-08-04 15:10:00,59.97,60.03,59.96,60.0,41300.0,39.2755,39.3148,39.269,39.2952,41300.0
2010-08-04 15:15:00,59.99,60.11,59.99,60.05,69500.0,39.2886,39.3672,39.2886,39.3279,69500.0
2010-08-04 15:20:00,60.06,60.13,60.04,60.04,37800.0,39.3345,39.3803,39.3214,39.3214,37800.0
2010-08-04 15:25:00,60.05,60.13,60.04,60.08,48800.0,39.3279,39.3803,39.3214,39.3476,48800.0
2010-08-04 15:30:00,60.09,60.15,60.07,60.08,64800.0,39.3541,39.3934,39.341,39.3476,64800.0
2010-08-04 15:35:00,60.08,60.13,60.0,60.09,60200.0,39.3476,39.3803,39.2952,39.3541,60200.0
2010-08-04 15:40:00,60.11,60.25,60.1,60.23,79500.0,39.3672,39.4589,39.3607,39.4458,79500.0
2010-08-04 15:45:00,60.24,60.27,60.18,60.25,78500.0,39.4524,39.472,39.4131,39.4589,78500.0
2010-08-04 15:50:00,60.26,60.33,60.25,60.33,137200.0,39.4655,39.5113,39.4589,39.5113,137200.0
2010-08-04 15:55:00,60.33,60.43,60.32,60.34,177200.0,39.5113,39.5768,39.5048,39.5179,177200.0
2010-08-05 09:30:00,59.85,60.12,59.65,59.95,37500.0,39.197,39.3738,39.066,39.2624,37500.0
2010-08-05 09:35:00,59.97,60.05,59.75,59.83,18200.0,39.2755,39.3279,39.1315,39.1839,18200.0
2010-08-05 09:40:00,59.87,59.99,59.82,59.88,29600.0,39.2101,39.2886,39.1773,39.2166,29600.0
2010-08-05 09:45:00,59.87,60.0,59.85,60.0,34500.0,39.2101,39.2952,39.197,39.2952,34500.0
2010-08-05 09:50:00,60.0,60.22,59.98,60.06,35100.0,39.2952,39.4393,39.2821,39.3345,35100.0
2010-08-05 09:55:00,60.05,60.08,59.98,60.02,12500.0,39.3279,39.3476,39.2821,39.3083,12500.0
2010-08-05 10:00:00,60.02,60.05,59.96,59.97,36000.0,39.3083,39.3279,39.269,39.2755,36000.0
2010-08-05 10:05:00,59.97,60.01,59.9,59.93,75200.0,39.2755,39.3017,39.2297,39.2494,75200.0
2010-08-05 10:10:00,59.94,60.11,59.94,60.05,20200.0,39.2559,39.3672,39.2559,39.3279,20200.0
2010-08-05 10:15:00,60.05,60.08,60.01,60.01,28300.0,39.3279,39.3476,39.3017,39.3017,28300.0
2010-08-05 10:20:00,60.01,60.06,59.97,60.0,24200.0,39.3017,39.3345,39.2755,39.2952,24200.0
2010-08-05 10:25:00,60.01,60.06,59.96,59.99,16600.0,39.3017,39.3345,39.269,39.2886,16600.0
2010-08-05 10:30:00,59.97,60.02,59.88,59.91,23900.0,39.2755,39.3083,39.2166,39.2363,23900.0
2010-08-05 10:35:00,59.89,59.93,59.83,59.9,26500.0,39.2232,39.2494,39.1839,39.2297,26500.0
2010-08-05 10:40:00,59.91,59.93,59.84,59.86,25600.0,39.2363,39.2494,39.1904,39.2035,25600.0
2010-08-05 10:45:00,59.86,59.86,59.78,59.85,21400.0,39.2035,39.2035,39.1511,39.197,21400.0
2010-08-05 10:50:00,59.85,59.86,59.73,59.73,23400.0,39.197,39.2035,39.1184,39.1184,23400.0
2010-08-05 10:55:00,59.74,59.8,59.72,59.79,22700.0,39.1249,39.1642,39.1118,39.1577,22700.0
2010-08-05 11:00:00,59.77,59.86,59.76,59.8,29800.0,39.1446,39.2035,39.138,39.1642,29800.0
2010-08-05 11:05:00,59.79,59.8,59.69,59.7,47500.0,39.1577,39.1642,39.0922,39.0987,47500.0
2010-08-05 11:10:00,59.69,59.73,59.6,59.68,89000.0,39.0922,39.1184,39.0332,39.0856,89000.0
2010-08-05 11:15:00,59.69,59.72,59.64,59.68,23300.0,39.0922,39.1118,39.0594,39.0856,23300.0
2010-08-05 11:20:00,59.69,59.75,59.6,59.68,84100.0,39.0922,39.1315,39.0332,39.0856,84100.0
2010-08-05 11:25:00,59.67,59.74,59.62,59.71,20900.0,39.0791,39.1249,39.0463,39.1053,20900.0
2010-08-05 11:30:00,59.72,59.73,59.63,59.68,23700.0,39.1118,39.1184,39.0529,39.0856,23700.0
2010-08-05 11:35:00,59.67,59.67,59.58,59.66,23200.0,39.0791,39.0791,39.0201,39.0725,23200.0
2010-08-05 11:40:00,59.66,59.78,59.65,59.72,46800.0,39.0725,39.1511,39.066,39.1118,46800.0
2010-08-05 11:45:00,59.72,59.74,59.67,59.71,22800.0,39.1118,39.1249,39.0791,39.1053,22800.0
2010-08-05 11:50:00,59.7,59.72,59.62,59.7,31200.0,39.0987,39.1118,39.0463,39.0987,31200.0
2010-08-05 11:55:00,59.7,59.71,59.5,59.53,27500.0,39.0987,39.1053,38.9677,38.9874,27500.0
2010-08-05 12:00:00,59.53,59.79,59.51,59.79,36600.0,38.9874,39.1577,38.9743,39.1577,36600.0
2010-08-05 12:05:00,59.79,59.91,59.79,59.79,19800.0,39.1577,39.2363,39.1577,39.1577,19800.0
2010-08-05 12:10:00,59.78,59.81,59.74,59.77,21300.0,39.1511,39.1708,39.1249,39.1446,21300.0
2010-08-05 12:15:00,59.76,59.9,59.76,59.87,24700.0,39.138,39.2297,39.138,39.2101,24700.0
2010-08-05 12:20:00,59.85,59.88,59.8,59.81,13100.0,39.197,39.2166,39.1642,39.1708,13100.0
2010-08-05 12:25:00,59.81,59.83,59.79,59.81,58400.0,39.1708,39.1839,39.1577,39.1708,58400.0
2010-08-05 12:30:00,59.82,59.89,59.78,59.89,16300.0,39.1773,39.2232,39.1511,39.2232,16300.0
2010-08-05 12:35:00,59.9,59.99,59.88,59.94,20800.0,39.2297,39.2886,39.2166,39.2559,20800.0
2010-08-05 12:40:00,59.93,59.95,59.84,59.87,15900.0,39.2494,39.2624,39.1904,39.2101,15900.0
2010-08-05 12:45:00,59.85,59.93,59.84,59.9,13400.0,39.197,39.2494,39.1904,39.2297,13400.0
2010-08-05 12:50:00,59.9,60.0,59.9,59.94,25100.0,39.2297,39.2952,39.2297,39.2559,25100.0
2010-08-05 12:55:00,59.92,60.0,59.88,59.95,25000.0,39.2428,39.2952,39.2166,39.2624,25000.0
2010-08-05 13:00:00,59.95,60.0,59.91,59.97,31700.0,39.2624,39.2952,39.2363,39.2755,31700.0
2010-08-05 13:05:00,59.97,59.98,59.87,59.91,37800.0,39.2755,39.2821,39.2101,39.2363,37800.0
2010-08-05 13:10:00,59.9,59.9,59.78,59.78,10600.0,39.2297,39.2297,39.1511,39.1511,10600.0
2010-08-05 13:15:00,59.78,59.81,59.77,59.78,21300.0,39.1511,39.1708,39.1446,39.1511,21300.0
2010-08-05 13:20:00,59.78,59.78,59.74,59.76,31800.0,39.1511,39.1511,39.1249,39.138,31800.0
2010-08-05 13:25:00,59.76,59.9,59.76,59.9,26000.0,39.138,39.2297,39.138,39.2297,26000.0
2010-08-05 13:30:00,59.9,59.99,59.89,59.98,27700.0,39.2297,39.2886,39.2232,39.2821,27700.0
2010-08-05 13:35:00,59.99,60.11,59.99,60.08,44200.0,39.2886,39.3672,39.2886,39.3476,44200.0
2010-08-05 13:40:00,60.06,60.15,60.06,60.1,29200.0,39.3345,39.3934,39.3345,39.3607,29200.0
2010-08-05 13:45:00,60.1,60.17,60.09,60.16,37300.0,39.3607,39.4065,39.3541,39.4,37300.0
2010-08-05 13:50:00,60.17,60.3,60.15,60.28,53800.0,39.4065,39.4917,39.3934,39.4786,53800.0
2010-08-05 13:55:00,60.28,60.35,60.26,60.3,35500.0,39.4786,39.5244,39.4655,39.4917,35500.0
2010-08-05 14:00:00,60.3,60.36,60.23,60.26,50200.0,39.4917,39.531,39.4458,39.4655,50200.0
2010-08-05 14:05:00,60.26,60.29,60.23,60.24,13400.0,39.4655,39.4851,39.4458,39.4524,13400.0
2010-08-05 14:10:00,60.24,60.29,60.23,60.23,22500.0,39.4524,39.4851,39.4458,39.4458,22500.0
2010-08-05 14:15:00,60.24,60.35,60.23,60.31,40400.0,39.4524,39.5244,39.4458,39.4982,40400.0
2010-08-05 14:20:00,60.31,60.35,60.25,60.25,67400.0,39.4982,39.5244,39.4589,39.4589,67400.0
2010-08-05 14:25:00,60.24,60.29,60.23,60.27,25800.0,39.4524,39.4851,39.4458,39.472,25800.0
2010-08-05 14:30:00,60.26,60.27,60.17,60.19,37500.0,39.4655,39.472,39.4065,39.4196,37500.0
2010-08-05 14:35:00,60.19,60.2,60.14,60.15,34100.0,39.4196,39.4262,39.3869,39.3934,34100.0
2010-08-05 14:40:00,60.16,60.2,60.12,60.12,21200.0,39.4,39.4262,39.3738,39.3738,21200.0
2010-08-05 14:45:00,60.12,60.17,60.09,60.09,49100.0,39.3738,39.4065,39.3541,39.3541,49100.0
2010-08-05 14:50:00,60.1,60.1,60.01,60.06,49100.0,39.3607,39.3607,39.3017,39.3345,49100.0
2010-08-05 14:55:00,60.08,60.08,60.0,60.03,35600.0,39.3476,39.3476,39.2952,39.3148,35600.0
2010-08-05 15:00:00,60.02,60.2,60.0,60.17,36000.0,39.3083,39.4262,39.2952,39.4065,36000.0
2010-08-05 15:05:00,60.14,60.24,60.13,60.14,48700.0,39.3869,39.4524,39.3803,39.3869,48700.0
2010-08-05 15:10:00,60.15,60.2,60.11,60.11,43300.0,39.3934,39.4262,39.3672,39.3672,43300.0
2010-08-05 15:15:00,60.11,60.12,60.0,60.11,51700.0,39.3672,39.3738,39.2952,39.3672,51700.0
2010-08-05 15:20:00,60.11,60.24,60.11,60.22,32200.0,39.3672,39.4524,39.3672,39.4393,32200.0
2010-08-05 15:25:00,60.21,60.21,60.11,60.15,49600.0,39.4327,39.4327,39.3672,39.3934,49600.0
2010-08-05 15:30:00,60.15,60.2,60.09,60.11,58400.0,39.3934,39.4262,39.3541,39.3672,58400.0
2010-08-05 15:35:00,60.1,60.15,60.08,60.09,50700.0,39.3607,39.3934,39.3476,39.3541,50700.0
2010-08-05 15:40:00,60.09,60.12,60.06,60.07,55800.0,39.3541,39.3738,39.3345,39.341,55800.0
2010-08-05 15:45:00,60.08,60.09,60.03,60.04,84200.0,39.3476,39.3541,39.3148,39.3214,84200.0
2010-08-05 15:50:00,60.04,60.13,59.97,60.12,94000.0,39.3214,39.3803,39.2755,39.3738,94000.0
2010-08-05 15:55:00,60.12,60.17,60.06,60.12,177900.0,39.3738,39.4065,39.3345,39.3738,177900.0
2010-08-06 09:30:00,59.19,59.48,59.01,59.21,100300.0,38.7647,38.9546,38.6468,38.7778,100300.0
2010-08-06 09:35:00,59.21,59.24,58.84,58.86,85700.0,38.7778,38.7975,38.5355,38.5486,85700.0
2010-08-06 09:40:00,58.84,59.1,58.82,58.98,98100.0,38.5355,38.7058,38.5224,38.6272,98100.0
2010-08-06 09:45:00,58.99,59.1,58.96,59.02,76200.0,38.6337,38.7058,38.6141,38.6534,76200.0
2010-08-06 09:50:00,59.02,59.18,58.96,58.96,44800.0,38.6534,38.7582,38.6141,38.6141,44800.0
2010-08-06 09:55:00,58.95,59.09,58.88,58.91,85900.0,38.6075,38.6992,38.5617,38.5813,85900.0
2010-08-06 10:00:00,58.91,59.02,58.88,58.96,44700.0,38.5813,38.6534,38.5617,38.6141,44700.0
2010-08-06 10:05:00,58.96,59.12,58.95,59.0,23700.0,38.6141,38.7189,38.6075,38.6403,23700.0
2010-08-06 10:10:00,58.98,59.09,58.98,59.08,27600.0,38.6272,38.6992,38.6272,38.6927,27600.0
2010-08-06 10:15:00,59.07,59.18,59.07,59.12,30500.0,38.6861,38.7582,38.6861,38.7189,30500.0
2010-08-06 10:20:00,59.11,59.13,58.96,58.98,27600.0,38.7123,38.7254,38.6141,38.6272,27600.0
2010-08-06 10:25:00,58.96,59.06,58.87,58.88,29100.0,38.6141,38.6796,38.5551,38.5617,29100.0
2010-08-06 10:30:00,58.88,58.88,58.76,58.79,29300.0,38.5617,38.5617,38.4831,38.5027,29300.0
2010-08-06 10:35:00,58.79,58.8,58.57,58.6,32800.0,38.5027,38.5093,38.3587,38.3783,32800.0
2010-08-06 10:40:00,58.62,58.62,58.46,58.53,59300.0,38.3914,38.3914,38.2866,38.3325,59300.0
2010-08-06 10:45:00,58.52,58.56,58.14,58.18,172500.0,38.3259,38.3521,38.077,38.1032,172500.0
2010-08-06 10:50:00,58.18,58.31,58.11,58.19,78700.0,38.1032,38.1884,38.0574,38.1098,78700.0
2010-08-06 10:55:00,58.19,58.25,58.07,58.07,58800.0,38.1098,38.1491,38.0312,38.0312,58800.0
2010-08-06 11:00:00,58.07,58.23,58.07,58.16,48200.0,38.0312,38.136,38.0312,38.0901,48200.0
2010-08-06 11:05:00,58.17,58.23,58.09,58.19,55400.0,38.0967,38.136,38.0443,38.1098,55400.0
2010-08-06 11:10:00,58.19,58.35,58.19,58.33,56400.0,38.1098,38.2146,38.1098,38.2015,56400.0
2010-08-06 11:15:00,58.33,58.44,58.28,58.32,44600.0,38.2015,38.2735,38.1687,38.1949,44600.0
2010-08-06 11:20:00,58.31,58.5,58.28,58.44,35300.0,38.1884,38.3128,38.1687,38.2735,35300.0
2010-08-06 11:25:00,58.44,58.46,58.3,58.38,29100.0,38.2735,38.2866,38.1818,38.2342,29100.0
2010-08-06 11:30:00,58.37,58.38,58.24,58.28,28800.0,38.2277,38.2342,38.1425,38.1687,28800.0
2010-08-06 11:35:00,58.29,58.4,58.29,58.34,21300.0,38.1753,38.2473,38.1753,38.208,21300.0
2010-08-06 11:40:00,58.34,58.43,58.28,58.33,28500.0,38.208,38.267,38.1687,38.2015,28500.0
2010-08-06 11:45:00,58.33,58.36,58.27,58.3,20800.0,38.2015,38.2211,38.1622,38.1818,20800.0
2010-08-06 11:50:00,58.3,58.39,58.3,58.31,28100.0,38.1818,38.2408,38.1818,38.1884,28100.0
2010-08-06 11:55:00,58.3,58.3,58.2,58.23,21700.0,38.1818,38.1818,38.1163,38.136,21700.0
2010-08-06 12:00:00,58.22,58.23,58.08,58.13,16700.0,38.1294,38.136,38.0377,38.0705,16700.0
2010-08-06 12:05:00,58.14,58.17,58.09,58.14,23000.0,38.077,38.0967,38.0443,38.077,23000.0
2010-08-06 12:10:00,58.14,58.14,58.07,58.07,30900.0,38.077,38.077,38.0312,38.0312,30900.0
2010-08-06 12:15:00,58.07,58.11,58.05,58.1,37100.0,38.0312,38.0574,38.0181,38.0508,37100.0
2010-08-06 12:20:00,58.09,58.1,58.07,58.08,45900.0,38.0443,38.0508,38.0312,38.0377,45900.0
2010-08-06 12:25:00,58.09,58.09,57.95,57.99,53100.0,38.0443,38.0443,37.9526,37.9788,53100.0
2010-08-06 12:30:00,57.98,58.01,57.9,57.99,58200.0,37.9723,37.9919,37.9199,37.9788,58200.0
2010-08-06 12:35:00,57.99,58.08,57.98,58.04,35700.0,37.9788,38.0377,37.9723,38.0116,35700.0
2010-08-06 12:40:00,58.04,58.08,57.98,58.02,19500.0,38.0116,38.0377,37.9723,37.9985,19500.0
2010-08-06 12:45:00,58.01,58.04,57.94,57.95,17600.0,37.9919,38.0116,37.9461,37.9526,17600.0
2010-08-06 12:50:00,57.94,57.97,57.89,57.93,20600.0,37.9461,37.9657,37.9133,37.9395,20600.0
2010-08-06 12:55:00,57.93,57.93,57.78,57.81,50700.0,37.9395,37.9395,37.8413,37.8609,50700.0
2010-08-06 13:00:00,57.81,57.9,57.68,57.89,155400.0,37.8609,37.9199,37.7758,37.9133,155400.0
2010-08-06 13:05:00,57.89,57.98,57.89,57.91,33600.0,37.9133,37.9723,37.9133,37.9264,33600.0
2010-08-06 13:10:00,57.92,58.01,57.92,58.0,19900.0,37.933,37.9919,37.933,37.9854,19900.0
2010-08-06 13:15:00,58.0,58.0,57.88,57.91,52600.0,37.9854,37.9854,37.9068,37.9264,52600.0
2010-08-06 13:20:00,57.9,57.94,57.84,57.91,30400.0,37.9199,37.9461,37.8806,37.9264,30400.0
2010-08-06 13:25:00,57.91,57.91,57.81,57.86,18600.0,37.9264,37.9264,37.8609,37.8937,18600.0
2010-08-06 13:30:00,57.85,57.93,57.8,57.86,18800.0,37.8871,37.9395,37.8544,37.8937,18800.0
2010-08-06 13:35:00,57.86,57.93,57.83,57.86,14400.0,37.8937,37.9395,37.874,37.8937,14400.0
2010-08-06 13:40:00,57.86,57.94,57.86,57.92,42500.0,37.8937,37.9461,37.8937,37.933,42500.0
2010-08-06 13:45:00,57.92,58.0,57.9,58.0,33000.0,37.933,37.9854,37.9199,37.9854,33000.0
2010-08-06 13:50:00,57.99,58.0,57.93,57.96,29400.0,37.9788,37.9854,37.9395,37.9592,29400.0
2010-08-06 13:55:00,57.96,58.0,57.95,57.97,11900.0,37.9592,37.9854,37.9526,37.9657,11900.0
2010-08-06 14:00:00,57.98,58.0,57.89,57.98,22000.0,37.9723,37.9854,37.9133,37.9723,22000.0
2010-08-06 14:05:00,58.0,58.0,57.93,57.98,14300.0,37.9854,37.9854,37.9395,37.9723,14300.0
2010-08-06 14:10:00,57.99,58.02,57.86,57.91,32500.0,37.9788,37.9985,37.8937,37.9264,32500.0
2010-08-06 14:15:00,57.92,57.98,57.85,57.92,24900.0,37.933,37.9723,37.8871,37.933,24900.0
2010-08-06 14:20:00,57.93,57.95,57.83,57.84,51200.0,37.9395,37.9526,37.874,37.8806,51200.0
2010-08-06 14:25:00,57.85,57.93,57.81,57.93,23500.0,37.8871,37.9395,37.8609,37.9395,23500.0
2010-08-06 14:30:00,57.92,57.97,57.83,57.87,49700.0,37.933,37.9657,37.874,37.9002,49700.0
2010-08-06 14:35:00,57.86,57.95,57.86,57.9,16400.0,37.8937,37.9526,37.8937,37.9199,16400.0
2010-08-06 14:40:00,57.89,57.94,57.88,57.88,13100.0,37.9133,37.9461,37.9068,37.9068,13100.0
2010-08-06 14:45:00,57.88,58.18,57.86,58.09,44700.0,37.9068,38.1032,37.8937,38.0443,44700.0
2010-08-06 14:50:00,58.09,58.35,58.09,58.24,46200.0,38.0443,38.2146,38.0443,38.1425,46200.0
2010-08-06 14:55:00,58.23,58.33,58.17,58.23,28400.0,38.136,38.2015,38.0967,38.136,28400.0
2010-08-06 15:00:00,58.24,58.38,58.16,58.17,61200.0,38.1425,38.2342,38.0901,38.0967,61200.0
2010-08-06 15:05:00,58.17,58.24,58.13,58.22,42100.0,38.0967,38.1425,38.0705,38.1294,42100.0
2010-08-06 15:10:00,58.23,58.29,58.13,58.21,52100.0,38.136,38.1753,38.0705,38.1229,52100.0
2010-08-06 15:15:00,58.22,58.34,58.21,58.32,57200.0,38.1294,38.208,38.1229,38.1949,57200.0
2010-08-06 15:20:00,58.34,58.39,58.26,58.27,45200.0,38.208,38.2408,38.1556,38.1622,45200.0
2010-08-06 15:25:00,58.27,58.45,58.27,58.38,48900.0,38.1622,38.2801,38.1622,38.2342,48900.0
2010-08-06 15:30:00,58.39,58.52,58.36,58.52,52300.0,38.2408,38.3259,38.2211,38.3259,52300.0
2010-08-06 15:35:00,58.53,58.6,58.5,58.57,71600.0,38.3325,38.3783,38.3128,38.3587,71600.0
2010-08-06 15:40:00,58.56,58.7,58.53,58.7,79700.0,38.3521,38.4438,38.3325,38.4438,79700.0
2010-08-06 15:45:00,58.71,58.75,58.58,58.73,113800.0,38.4503,38.4765,38.3652,38.4634,113800.0
2010-08-06 15:50:00,58.73,58.76,58.59,58.67,127500.0,38.4634,38.4831,38.3718,38.4242,127500.0
2010-08-06 15:55:00,58.66,58.84,58.66,58.82,212900.0,38.4176,38.5355,38.4176,38.5224,212900.0
2010-08-09 09:30:00,59.18,59.21,58.75,58.75,77700.0,38.7582,38.7778,38.4765,38.4765,77700.0
2010-08-09 09:35:00,58.76,58.83,58.45,58.49,53100.0,38.4831,38.5289,38.2801,38.3063,53100.0
2010-08-09 09:40:00,58.49,58.55,58.18,58.18,73300.0,38.3063,38.3456,38.1032,38.1032,73300.0
2010-08-09 09:45:00,58.18,58.23,58.0,58.03,82500.0,38.1032,38.136,37.9854,38.005,82500.0
2010-08-09 09:50:00,58.03,58.07,57.96,58.01,73700.0,38.005,38.0312,37.9592,37.9919,73700.0
2010-08-09 09:55:00,58.01,58.01,57.7,57.72,192500.0,37.9919,37.9919,37.7889,37.802,192500.0
2010-08-09 10:00:00,57.72,57.99,57.7,57.74,145700.0,37.802,37.9788,37.7889,37.8151,145700.0
2010-08-09 10:05:00,57.76,57.8,57.65,57.77,128300.0,37.8282,37.8544,37.7561,37.8347,128300.0
2010-08-09 10:10:00,57.78,57.89,57.68,57.72,92100.0,37.8413,37.9133,37.7758,37.802,92100.0
2010-08-09 10:15:00,57.72,57.78,57.64,57.7,62700.0,37.802,37.8413,37.7496,37.7889,62700.0
2010-08-09 10:20:00,57.7,57.86,57.7,57.81,40500.0,37.7889,37.8937,37.7889,37.8609,40500.0
2010-08-09 10:25:00,57.8,57.81,57.65,57.71,47100.0,37.8544,37.8609,37.7561,37.7954,47100.0
2010-08-09 10:30:00,57.72,57.81,57.72,57.77,31300.0,37.802,37.8609,37.802,37.8347,31300.0
2010-08-09 10:35:00,57.76,57.82,57.67,57.71,40600.0,37.8282,37.8675,37.7692,37.7954,40600.0
2010-08-09 10:40:00,57.72,57.79,57.7,57.74,39700.0,37.802,37.8478,37.7889,37.8151,39700.0
2010-08-09 10:45:00,57.73,57.91,57.67,57.89,62000.0,37.8085,37.9264,37.7692,37.9133,62000.0
2010-08-09 10:50:00,57.89,57.91,57.77,57.8,62200.0,37.9133,37.9264,37.8347,37.8544,62200.0
2010-08-09 10:55:00,57.81,57.96,57.71,57.91,55700.0,37.8609,37.9592,37.7954,37.9264,55700.0
2010-08-09 11:00:00,57.91,57.93,57.78,57.8,73500.0,37.9264,37.9395,37.8413,37.8544,73500.0
2010-08-09 11:05:00,57.81,57.82,57.7,57.75,146000.0,37.8609,37.8675,37.7889,37.8216,146000.0
2010-08-09 11:10:00,57.76,57.84,57.72,57.83,49700.0,37.8282,37.8806,37.802,37.874,49700.0
2010-08-09 11:15:00,57.82,58.05,57.79,58.05,167800.0,37.8675,38.0181,37.8478,38.0181,167800.0
2010-08-09 11:20:00,58.02,58.03,57.93,58.0,56800.0,37.9985,38.005,37.9395,37.9854,56800.0
2010-08-09 11:25:00,58.01,58.03,57.96,57.99,31900.0,37.9919,38.005,37.9592,37.9788,31900.0
2010-08-09 11:30:00,58.0,58.02,57.97,58.0,52200.0,37.9854,37.9985,37.9657,37.9854,52200.0
2010-08-09 11:35:00,58.01,58.07,57.96,58.06,43700.0,37.9919,38.0312,37.9592,38.0247,43700.0
2010-08-09 11:40:00,58.05,58.06,57.89,57.94,53000.0,38.0181,38.0247,37.9133,37.9461,53000.0
2010-08-09 11:45:00,57.95,58.0,57.91,57.92,55900.0,37.9526,37.9854,37.9264,37.933,55900.0
2010-08-09 11:50:00,57.93,58.03,57.92,58.0,61900.0,37.9395,38.005,37.933,37.9854,61900.0
2010-08-09 11:55:00,57.99,57.99,57.93,57.99,28600.0,37.9788,37.9788,37.9395,37.9788,28600.0
2010-08-09 12:00:00,57.98,58.04,57.98,58.03,35900.0,37.9723,38.0116,37.9723,38.005,35900.0
2010-08-09 12:05:00,58.03,58.05,57.96,58.01,32400.0,38.005,38.0181,37.9592,37.9919,32400.0
2010-08-09 12:10:00,58.01,58.09,58.0,58.0,29000.0,37.9919,38.0443,37.9854,37.9854,29000.0
2010-08-09 12:15:00,58.01,58.08,58.01,58.05,41300.0,37.9919,38.0377,37.9919,38.0181,41300.0
2010-08-09 12:20:00,58.06,58.07,57.91,57.93,57500.0,38.0247,38.0312,37.9264,37.9395,57500.0
2010-08-09 12:25:00,57.92,58.0,57.9,57.97,36400.0,37.933,37.9854,37.9199,37.9657,36400.0
2010-08-09 12:30:00,57.98,57.98,57.85,57.91,33000.0,37.9723,37.9723,37.8871,37.9264,33000.0
2010-08-09 12:35:00,57.91,58.0,57.9,57.98,16400.0,37.9264,37.9854,37.9199,37.9723,16400.0
2010-08-09 12:40:00,57.98,58.03,57.96,57.98,19200.0,37.9723,38.005,37.9592,37.9723,19200.0
2010-08-09 12:45:00,57.97,58.0,57.95,57.96,15800.0,37.9657,37.9854,37.9526,37.9592,15800.0
2010-08-09 12:50:00,57.97,58.0,57.95,57.97,16200.0,37.9657,37.9854,37.9526,37.9657,16200.0
2010-08-09 12:55:00,57.97,58.01,57.91,57.92,44400.0,37.9657,37.9919,37.9264,37.933,44400.0
2010-08-09 13:00:00,57.92,57.95,57.9,57.9,41300.0,37.933,37.9526,37.9199,37.9199,41300.0
2010-08-09 13:05:00,57.9,57.9,57.85,57.89,17400.0,37.9199,37.9199,37.8871,37.9133,17400.0
2010-08-09 13:10:00,57.87,57.9,57.85,57.87,15900.0,37.9002,37.9199,37.8871,37.9002,15900.0
2010-08-09 13:15:00,57.88,57.96,57.86,57.96,15200.0,37.9068,37.9592,37.8937,37.9592,15200.0
2010-08-09 13:20:00,57.97,58.0,57.89,57.89,29300.0,37.9657,37.9854,37.9133,37.9133,29300.0
2010-08-09 13:25:00,57.9,57.9,57.85,57.86,23600.0,37.9199,37.9199,37.8871,37.8937,23600.0
2010-08-09 13:30:00,57.86,57.88,57.85,57.87,12600.0,37.8937,37.9068,37.8871,37.9002,12600.0
2010-08-09 13:35:00,57.86,57.91,57.85,57.88,17800.0,37.8937,37.9264,37.8871,37.9068,17800.0
2010-08-09 13:40:00,57.87,57.89,57.85,57.87,29400.0,37.9002,37.9133,37.8871,37.9002,29400.0
2010-08-09 13:45:00,57.87,57.93,57.86,57.9,41700.0,37.9002,37.9395,37.8937,37.9199,41700.0
2010-08-09 13:50:00,57.89,57.96,57.89,57.96,24900.0,37.9133,37.9592,37.9133,37.9592,24900.0
2010-08-09 13:55:00,57.96,58.0,57.92,57.93,29600.0,37.9592,37.9854,37.933,37.9395,29600.0
2010-08-09 14:00:00,57.93,57.99,57.92,57.96,22000.0,37.9395,37.9788,37.933,37.9592,22000.0
2010-08-09 14:05:00,57.95,58.04,57.93,58.04,43700.0,37.9526,38.0116,37.9395,38.0116,43700.0
2010-08-09 14:10:00,58.02,58.07,57.99,58.03,63200.0,37.9985,38.0312,37.9788,38.005,63200.0
2010-08-09 14:15:00,58.02,58.06,57.96,58.01,26900.0,37.9985,38.0247,37.9592,37.9919,26900.0
2010-08-09 14:20:00,58.01,58.07,58.01,58.04,30000.0,37.9919,38.0312,37.9919,38.0116,30000.0
2010-08-09 14:25:00,58.05,58.09,58.04,58.06,29400.0,38.0181,38.0443,38.0116,38.0247,29400.0
2010-08-09 14:30:00,58.04,58.23,58.04,58.2,56400.0,38.0116,38.136,38.0116,38.1163,56400.0
2010-08-09 14:35:00,58.2,58.21,58.09,58.17,28300.0,38.1163,38.1229,38.0443,38.0967,28300.0
2010-08-09 14:40:00,58.17,58.35,58.16,58.3,52400.0,38.0967,38.2146,38.0901,38.1818,52400.0
2010-08-09 14:45:00,58.3,58.32,58.26,58.32,36300.0,38.1818,38.1949,38.1556,38.1949,36300.0
2010-08-09 14:50:00,58.31,58.32,58.18,58.19,101300.0,38.1884,38.1949,38.1032,38.1098,101300.0
2010-08-09 14:55:00,58.18,58.21,58.1,58.15,65700.0,38.1032,38.1229,38.0508,38.0836,65700.0
2010-08-09 15:00:00,58.15,58.18,58.08,58.09,35000.0,38.0836,38.1032,38.0377,38.0443,35000.0
2010-08-09 15:05:00,58.09,58.13,58.03,58.12,60400.0,38.0443,38.0705,38.005,38.0639,60400.0
2010-08-09 15:10:00,58.12,58.15,57.92,57.93,60000.0,38.0639,38.0836,37.933,37.9395,60000.0
2010-08-09 15:15:00,57.93,57.96,57.9,57.94,34500.0,37.9395,37.9592,37.9199,37.9461,34500.0
2010-08-09 15:20:00,57.94,57.99,57.87,57.9,62000.0,37.9461,37.9788,37.9002,37.9199,62000.0
2010-08-09 15:25:00,57.91,57.98,57.9,57.94,36200.0,37.9264,37.9723,37.9199,37.9461,36200.0
2010-08-09 15:30:00,57.93,58.0,57.89,57.91,77000.0,37.9395,37.9854,37.9133,37.9264,77000.0
2010-08-09 15:35:00,57.91,57.97,57.89,57.94,92000.0,37.9264,37.9657,37.9133,37.9461,92000.0
2010-08-09 15:40:00,57.94,58.06,57.93,57.96,150200.0,37.9461,38.0247,37.9395,37.9592,150200.0
2010-08-09 15:45:00,57.97,58.07,57.97,57.98,179900.0,37.9657,38.0312,37.9657,37.9723,179900.0
2010-08-09 15:50:00,57.99,58.05,57.95,58.05,179500.0,37.9788,38.0181,37.9526,38.0181,179500.0
2010-08-09 15:55:00,58.05,58.1,58.01,58.01,291700.0,38.0181,38.0508,37.9919,37.9919,291700.0
2010-08-10 09:30:00,57.28,57.7,57.28,57.61,49700.0,37.5138,37.7889,37.5138,37.7299,49700.0
2010-08-10 09:35:00,57.62,58.13,57.6,58.1,88300.0,37.7365,38.0705,37.7234,38.0508,88300.0
2010-08-10 09:40:00,58.1,58.33,57.96,58.2,72200.0,38.0508,38.2015,37.9592,38.1163,72200.0
2010-08-10 09:45:00,58.2,58.2,57.98,57.98,96400.0,38.1163,38.1163,37.9723,37.9723,96400.0
2010-08-10 09:50:00,57.98,58.0,57.8,57.92,56000.0,37.9723,37.9854,37.8544,37.933,56000.0
2010-08-10 09:55:00,57.93,58.2,57.91,58.16,34900.0,37.9395,38.1163,37.9264,38.0901,34900.0
2010-08-10 10:00:00,58.17,58.19,57.9,57.9,51300.0,38.0967,38.1098,37.9199,37.9199,51300.0
2010-08-10 10:05:00,57.9,58.1,57.88,58.0,31500.0,37.9199,38.0508,37.9068,37.9854,31500.0
2010-08-10 10:10:00,58.0,58.02,57.86,57.91,32800.0,37.9854,37.9985,37.8937,37.9264,32800.0
2010-08-10 10:15:00,57.91,58.03,57.91,58.03,48100.0,37.9264,38.005,37.9264,38.005,48100.0
2010-08-10 10:20:00,58.03,58.2,58.02,58.13,85200.0,38.005,38.1163,37.9985,38.0705,85200.0
2010-08-10 10:25:00,58.15,58.15,57.94,57.96,44000.0,38.0836,38.0836,37.9461,37.9592,44000.0
2010-08-10 10:30:00,57.94,58.02,57.91,57.94,28300.0,37.9461,37.9985,37.9264,37.9461,28300.0
2010-08-10 10:35:00,57.95,58.04,57.93,58.02,24300.0,37.9526,38.0116,37.9395,37.9985,24300.0
2010-08-10 10:40:00,58.02,58.05,57.99,58.03,28700.0,37.9985,38.0181,37.9788,38.005,28700.0
2010-08-10 10:45:00,58.04,58.08,57.98,57.99,29200.0,38.0116,38.0377,37.9723,37.9788,29200.0
2010-08-10 10:50:00,57.99,58.11,57.99,58.09,29500.0,37.9788,38.0574,37.9788,38.0443,29500.0
2010-08-10 10:55:00,58.08,58.09,57.98,58.06,33800.0,38.0377,38.0443,37.9723,38.0247,33800.0
2010-08-10 11:00:00,58.06,58.27,58.05,58.25,68700.0,38.0247,38.1622,38.0181,38.1491,68700.0
2010-08-10 11:05:00,58.25,58.3,58.24,58.29,31900.0,38.1491,38.1818,38.1425,38.1753,31900.0
2010-08-10 11:10:00,58.28,58.41,58.25,58.38,40200.0,38.1687,38.2539,38.1491,38.2342,40200.0
2010-08-10 11:15:00,58.38,58.38,58.33,58.35,20600.0,38.2342,38.2342,38.2015,38.2146,20600.0
2010-08-10 11:20:00,58.35,58.37,58.27,58.29,23600.0,38.2146,38.2277,38.1622,38.1753,23600.0
2010-08-10 11:25:00,58.3,58.3,58.16,58.24,28200.0,38.1818,38.1818,38.0901,38.1425,28200.0
2010-08-10 11:30:00,58.24,58.35,58.23,58.28,35700.0,38.1425,38.2146,38.136,38.1687,35700.0
2010-08-10 11:35:00,58.29,58.36,58.29,58.35,25300.0,38.1753,38.2211,38.1753,38.2146,25300.0
2010-08-10 11:40:00,58.34,58.49,58.34,58.48,59800.0,38.208,38.3063,38.208,38.2997,59800.0
2010-08-10 11:45:00,58.49,58.57,58.48,58.56,39700.0,38.3063,38.3587,38.2997,38.3521,39700.0
2010-08-10 11:50:00,58.55,58.55,58.48,58.5,16700.0,38.3456,38.3456,38.2997,38.3128,16700.0
2010-08-10 11:55:00,58.5,58.6,58.5,58.53,16200.0,38.3128,38.3783,38.3128,38.3325,16200.0
2010-08-10 12:00:00,58.52,58.52,58.45,58.46,25300.0,38.3259,38.3259,38.2801,38.2866,25300.0
2010-08-10 12:05:00,58.46,58.48,58.39,58.45,21700.0,38.2866,38.2997,38.2408,38.2801,21700.0
2010-08-10 12:10:00,58.43,58.5,58.43,58.48,20800.0,38.267,38.3128,38.267,38.2997,20800.0
2010-08-10 12:15:00,58.47,58.49,58.39,58.44,29300.0,38.2932,38.3063,38.2408,38.2735,29300.0
2010-08-10 12:20:00,58.45,58.46,58.36,58.37,23500.0,38.2801,38.2866,38.2211,38.2277,23500.0
2010-08-10 12:25:00,58.37,58.38,58.3,58.3,17200.0,38.2277,38.2342,38.1818,38.1818,17200.0
2010-08-10 12:30:00,58.3,58.3,58.26,58.27,19700.0,38.1818,38.1818,38.1556,38.1622,19700.0
2010-08-10 12:35:00,58.28,58.31,58.25,58.29,13000.0,38.1687,38.1884,38.1491,38.1753,13000.0
2010-08-10 12:40:00,58.28,58.29,58.21,58.23,32500.0,38.1687,38.1753,38.1229,38.136,32500.0
2010-08-10 12:45:00,58.23,58.28,58.18,58.23,50300.0,38.136,38.1687,38.1032,38.136,50300.0
2010-08-10 12:50:00,58.24,58.24,58.14,58.17,20300.0,38.1425,38.1425,38.077,38.0967,20300.0
2010-08-10 12:55:00,58.17,58.18,58.12,58.17,33000.0,38.0967,38.1032,38.0639,38.0967,33000.0
2010-08-10 13:00:00,58.17,58.3,58.16,58.3,28100.0,38.0967,38.1818,38.0901,38.1818,28100.0
2010-08-10 13:05:00,58.29,58.29,58.25,58.25,14900.0,38.1753,38.1753,38.1491,38.1491,14900.0
2010-08-10 13:10:00,58.25,58.34,58.25,58.33,20100.0,38.1491,38.208,38.1491,38.2015,20100.0
2010-08-10 13:15:00,58.32,58.32,58.27,58.29,21300.0,38.1949,38.1949,38.1622,38.1753,21300.0
2010-08-10 13:20:00,58.27,58.28,58.1,58.13,23000.0,38.1622,38.1687,38.0508,38.0705,23000.0
2010-08-10 13:25:00,58.15,58.21,58.15,58.18,13200.0,38.0836,38.1229,38.0836,38.1032,13200.0
2010-08-10 13:30:00,58.19,58.22,58.13,58.2,36600.0,38.1098,38.1294,38.0705,38.1163,36600.0
2010-08-10 13:35:00,58.2,58.25,58.16,58.2,23600.0,38.1163,38.1491,38.0901,38.1163,23600.0
2010-08-10 13:40:00,58.19,58.29,58.17,58.27,24100.0,38.1098,38.1753,38.0967,38.1622,24100.0
2010-08-10 13:45:00,58.27,58.34,58.27,58.33,31100.0,38.1622,38.208,38.1622,38.2015,31100.0
2010-08-10 13:50:00,58.33,58.41,58.32,58.4,40400.0,38.2015,38.2539,38.1949,38.2473,40400.0
2010-08-10 13:55:00,58.4,58.47,58.35,58.47,21300.0,38.2473,38.2932,38.2146,38.2932,21300.0
2010-08-10 14:00:00,58.47,58.54,58.47,58.54,62200.0,38.2932,38.339,38.2932,38.339,62200.0
2010-08-10 14:05:00,58.54,58.62,58.51,58.57,49700.0,38.339,38.3914,38.3194,38.3587,49700.0
2010-08-10 14:10:00,58.57,58.58,58.43,58.58,35500.0,38.3587,38.3652,38.267,38.3652,35500.0
2010-08-10 14:15:00,58.59,59.14,58.59,58.8,180500.0,38.3718,38.732,38.3718,38.5093,180500.0
2010-08-10 14:20:00,58.84,59.14,58.84,59.06,137800.0,38.5355,38.732,38.5355,38.6796,137800.0
2010-08-10 14:25:00,59.07,59.07,58.72,58.8,144900.0,38.6861,38.6861,38.4569,38.5093,144900.0
2010-08-10 14:30:00,58.8,59.06,58.77,58.93,172500.0,38.5093,38.6796,38.4896,38.5944,172500.0
2010-08-10 14:35:00,58.95,59.06,58.84,59.0,53600.0,38.6075,38.6796,38.5355,38.6403,53600.0
2010-08-10 14:40:00,59.0,59.09,58.92,59.02,102700.0,38.6403,38.6992,38.5879,38.6534,102700.0
2010-08-10 14:45:00,59.03,59.06,58.94,59.05,40000.0,38.6599,38.6796,38.601,38.673,40000.0
2010-08-10 14:50:00,59.04,59.07,58.85,58.95,49300.0,38.6665,38.6861,38.542,38.6075,49300.0
2010-08-10 14:55:00,58.94,59.05,58.91,59.0,33400.0,38.601,38.673,38.5813,38.6403,33400.0
2010-08-10 15:00:00,58.99,59.19,58.96,59.11,64100.0,38.6337,38.7647,38.6141,38.7123,64100.0
2010-08-10 15:05:00,59.12,59.2,59.03,59.2,38000.0,38.7189,38.7713,38.6599,38.7713,38000.0
2010-08-10 15:10:00,59.19,59.19,58.76,58.85,54800.0,38.7647,38.7647,38.4831,38.542,54800.0
2010-08-10 15:15:00,58.86,58.93,58.75,58.8,54700.0,38.5486,38.5944,38.4765,38.5093,54700.0
2010-08-10 15:20:00,58.81,58.87,58.72,58.87,67200.0,38.5158,38.5551,38.4569,38.5551,67200.0
2010-08-10 15:25:00,58.86,58.96,58.7,58.93,43200.0,38.5486,38.6141,38.4438,38.5944,43200.0
2010-08-10 15:30:00,58.94,58.95,58.81,58.91,97100.0,38.601,38.6075,38.5158,38.5813,97100.0
2010-08-10 15:35:00,58.91,59.05,58.83,58.95,69900.0,38.5813,38.673,38.5289,38.6075,69900.0
2010-08-10 15:40:00,58.95,59.12,58.93,59.03,75000.0,38.6075,38.7189,38.5944,38.6599,75000.0
2010-08-10 15:45:00,59.01,59.09,58.88,58.89,90400.0,38.6468,38.6992,38.5617,38.5682,90400.0
2010-08-10 15:50:00,58.9,58.93,58.7,58.8,106800.0,38.5748,38.5944,38.4438,38.5093,106800.0
2010-08-10 15:55:00,58.79,58.83,58.7,58.71,210000.0,38.5027,38.5289,38.4438,38.4503,210000.0
2010-08-11 09:30:00,57.61,58.0,57.61,57.85,56700.0,37.7299,37.9854,37.7299,37.8871,56700.0
2010-08-11 09:35:00,57.84,58.12,57.81,58.02,110900.0,37.8806,38.0639,37.8609,37.9985,110900.0
2010-08-11 09:40:00,58.05,58.15,57.77,57.81,34600.0,38.0181,38.0836,37.8347,37.8609,34600.0
2010-08-11 09:45:00,57.79,57.85,57.71,57.79,31400.0,37.8478,37.8871,37.7954,37.8478,31400.0
2010-08-11 09:50:00,57.77,57.77,57.64,57.64,33600.0,37.8347,37.8347,37.7496,37.7496,33600.0
2010-08-11 09:55:00,57.63,57.66,57.37,57.48,35400.0,37.743,37.7627,37.5728,37.6448,35400.0
2010-08-11 10:00:00,57.48,57.67,57.4,57.6,51600.0,37.6448,37.7692,37.5924,37.7234,51600.0
2010-08-11 10:05:00,57.59,57.59,57.43,57.46,48900.0,37.7168,37.7168,37.6121,37.6317,48900.0
2010-08-11 10:10:00,57.45,57.46,57.31,57.31,34000.0,37.6251,37.6317,37.5335,37.5335,34000.0
2010-08-11 10:15:00,57.3,57.34,57.17,57.21,46100.0,37.5269,37.5531,37.4418,37.468,46100.0
2010-08-11 10:20:00,57.2,57.34,57.15,57.2,30600.0,37.4614,37.5531,37.4287,37.4614,30600.0
2010-08-11 10:25:00,57.19,57.24,57.09,57.22,23000.0,37.4549,37.4876,37.3894,37.4745,23000.0
2010-08-11 10:30:00,57.19,57.3,57.15,57.26,33300.0,37.4549,37.5269,37.4287,37.5007,33300.0
2010-08-11 10:35:00,57.27,57.3,57.18,57.3,25100.0,37.5073,37.5269,37.4483,37.5269,25100.0
2010-08-11 10:40:00,57.3,57.31,57.17,57.2,24800.0,37.5269,37.5335,37.4418,37.4614,24800.0
2010-08-11 10:45:00,57.19,57.22,57.1,57.15,47100.0,37.4549,37.4745,37.3959,37.4287,47100.0
2010-08-11 10:50:00,57.14,57.23,57.06,57.08,48300.0,37.4221,37.4811,37.3697,37.3828,48300.0
2010-08-11 10:55:00,57.08,57.14,56.97,57.1,47300.0,37.3828,37.4221,37.3108,37.3959,47300.0
2010-08-11 11:00:00,57.1,57.18,57.08,57.18,30900.0,37.3959,37.4483,37.3828,37.4483,30900.0
2010-08-11 11:05:00,57.18,57.18,57.08,57.08,42200.0,37.4483,37.4483,37.3828,37.3828,42200.0
2010-08-11 11:10:00,57.08,57.13,56.96,57.06,30100.0,37.3828,37.4156,37.3042,37.3697,30100.0
2010-08-11 11:15:00,57.05,57.06,56.88,56.92,31100.0,37.3632,37.3697,37.2518,37.278,31100.0
2010-08-11 11:20:00,56.9,57.09,56.9,56.99,82900.0,37.2649,37.3894,37.2649,37.3239,82900.0
2010-08-11 11:25:00,56.97,56.98,56.86,56.9,70300.0,37.3108,37.3173,37.2387,37.2649,70300.0
2010-08-11 11:30:00,56.92,56.96,56.86,56.94,52800.0,37.278,37.3042,37.2387,37.2911,52800.0
2010-08-11 11:35:00,56.93,56.94,56.78,56.82,90700.0,37.2846,37.2911,37.1864,37.2126,90700.0
2010-08-11 11:40:00,56.82,56.82,56.65,56.7,62300.0,37.2126,37.2126,37.1012,37.134,62300.0
2010-08-11 11:45:00,56.7,56.84,56.64,56.7,41500.0,37.134,37.2256,37.0947,37.134,41500.0
2010-08-11 11:50:00,56.7,56.79,56.7,56.78,50500.0,37.134,37.1929,37.134,37.1864,50500.0
2010-08-11 11:55:00,56.76,56.9,56.72,56.84,192100.0,37.1733,37.2649,37.1471,37.2256,192100.0
2010-08-11 12:00:00,56.83,56.84,56.74,56.75,26000.0,37.2191,37.2256,37.1602,37.1667,26000.0
2010-08-11 12:05:00,56.75,56.9,56.75,56.89,15700.0,37.1667,37.2649,37.1667,37.2584,15700.0
2010-08-11 12:10:00,56.89,56.89,56.78,56.86,8500.0,37.2584,37.2584,37.1864,37.2387,8500.0
2010-08-11 12:15:00,56.87,56.89,56.78,56.78,15600.0,37.2453,37.2584,37.1864,37.1864,15600.0
2010-08-11 12:20:00,56.79,56.89,56.78,56.88,10800.0,37.1929,37.2584,37.1864,37.2518,10800.0
2010-08-11 12:25:00,56.88,56.93,56.87,56.93,23400.0,37.2518,37.2846,37.2453,37.2846,23400.0
2010-08-11 12:30:00,56.92,56.95,56.92,56.94,17400.0,37.278,37.2977,37.278,37.2911,17400.0
2010-08-11 12:35:00,56.93,56.98,56.91,56.91,35400.0,37.2846,37.3173,37.2715,37.2715,35400.0
2010-08-11 12:40:00,56.92,56.94,56.87,56.89,28400.0,37.278,37.2911,37.2453,37.2584,28400.0
2010-08-11 12:45:00,56.89,56.89,56.79,56.79,43300.0,37.2584,37.2584,37.1929,37.1929,43300.0
2010-08-11 12:50:00,56.79,56.88,56.76,56.86,29300.0,37.1929,37.2518,37.1733,37.2387,29300.0
2010-08-11 12:55:00,56.86,56.92,56.85,56.89,20500.0,37.2387,37.278,37.2322,37.2584,20500.0
2010-08-11 13:00:00,56.89,56.95,56.87,56.95,19600.0,37.2584,37.2977,37.2453,37.2977,19600.0
2010-08-11 13:05:00,56.95,57.02,56.94,57.0,29200.0,37.2977,37.3435,37.2911,37.3304,29200.0
2010-08-11 13:10:00,57.01,57.01,56.95,56.98,146000.0,37.337,37.337,37.2977,37.3173,146000.0
2010-08-11 13:15:00,56.99,57.02,56.98,57.01,123500.0,37.3239,37.3435,37.3173,37.337,123500.0
2010-08-11 13:20:00,57.01,57.01,56.89,56.89,19500.0,37.337,37.337,37.2584,37.2584,19500.0
2010-08-11 13:25:00,56.89,56.92,56.87,56.88,22100.0,37.2584,37.278,37.2453,37.2518,22100.0
2010-08-11 13:30:00,56.88,56.88,56.85,56.86,62300.0,37.2518,37.2518,37.2322,37.2387,62300.0
2010-08-11 13:35:00,56.86,56.88,56.83,56.85,53500.0,37.2387,37.2518,37.2191,37.2322,53500.0
2010-08-11 13:40:00,56.86,56.87,56.82,56.85,39500.0,37.2387,37.2453,37.2126,37.2322,39500.0
2010-08-11 13:45:00,56.85,56.88,56.83,56.88,18500.0,37.2322,37.2518,37.2191,37.2518,18500.0
2010-08-11 13:50:00,56.89,56.9,56.85,56.87,18800.0,37.2584,37.2649,37.2322,37.2453,18800.0
2010-08-11 13:55:00,56.87,56.96,56.87,56.91,17400.0,37.2453,37.3042,37.2453,37.2715,17400.0
2010-08-11 14:00:00,56.9,57.01,56.89,56.9,28000.0,37.2649,37.337,37.2584,37.2649,28000.0
2010-08-11 14:05:00,56.89,56.94,56.85,56.92,28700.0,37.2584,37.2911,37.2322,37.278,28700.0
2010-08-11 14:10:00,56.92,57.02,56.91,56.97,32600.0,37.278,37.3435,37.2715,37.3108,32600.0
2010-08-11 14:15:00,56.97,57.0,56.93,56.99,19300.0,37.3108,37.3304,37.2846,37.3239,19300.0
2010-08-11 14:20:00,57.0,57.02,56.96,56.98,75200.0,37.3304,37.3435,37.3042,37.3173,75200.0
2010-08-11 14:25:00,56.99,57.16,56.98,57.02,22800.0,37.3239,37.4352,37.3173,37.3435,22800.0
2010-08-11 14:30:00,57.02,57.06,57.0,57.05,35800.0,37.3435,37.3697,37.3304,37.3632,35800.0
2010-08-11 14:35:00,57.04,57.04,56.91,56.93,19700.0,37.3566,37.3566,37.2715,37.2846,19700.0
2010-08-11 14:40:00,56.93,56.95,56.82,56.84,56300.0,37.2846,37.2977,37.2126,37.2256,56300.0
2010-08-11 14:45:00,56.84,56.87,56.79,56.86,49400.0,37.2256,37.2453,37.1929,37.2387,49400.0
2010-08-11 14:50:00,56.85,56.87,56.75,56.8,84500.0,37.2322,37.2453,37.1667,37.1995,84500.0
2010-08-11 14:55:00,56.8,56.9,56.78,56.86,54600.0,37.1995,37.2649,37.1864,37.2387,54600.0
2010-08-11 15:00:00,56.87,56.91,56.82,56.91,42300.0,37.2453,37.2715,37.2126,37.2715,42300.0
2010-08-11 15:05:00,56.91,57.0,56.88,56.97,52700.0,37.2715,37.3304,37.2518,37.3108,52700.0
2010-08-11 15:10:00,56.97,57.01,56.9,56.99,35200.0,37.3108,37.337,37.2649,37.3239,35200.0
2010-08-11 15:15:00,56.98,56.99,56.85,56.91,31000.0,37.3173,37.3239,37.2322,37.2715,31000.0
2010-08-11 15:20:00,56.91,56.94,56.84,56.86,47300.0,37.2715,37.2911,37.2256,37.2387,47300.0
2010-08-11 15:25:00,56.85,56.91,56.84,56.85,99700.0,37.2322,37.2715,37.2256,37.2322,99700.0
2010-08-11 15:30:00,56.85,56.99,56.84,56.87,185000.0,37.2322,37.3239,37.2256,37.2453,185000.0
2010-08-11 15:35:00,56.87,56.91,56.79,56.9,140600.0,37.2453,37.2715,37.1929,37.2649,140600.0
2010-08-11 15:40:00,56.9,56.92,56.68,56.73,145300.0,37.2649,37.278,37.1209,37.1536,145300.0
2010-08-11 15:45:00,56.73,56.83,56.66,56.72,171300.0,37.1536,37.2191,37.1078,37.1471,171300.0
2010-08-11 15:50:00,56.72,56.76,56.7,56.71,174700.0,37.1471,37.1733,37.134,37.1405,174700.0
2010-08-11 15:55:00,56.72,56.86,56.71,56.76,399000.0,37.1471,37.2387,37.1405,37.1733,399000.0
2010-08-12 09:30:00,56.07,56.62,55.74,56.62,75300.0,36.7214,37.0816,36.5052,37.0816,75300.0
2010-08-12 09:35:00,56.65,56.88,56.34,56.84,80600.0,37.1012,37.2518,36.8982,37.2256,80600.0
2010-08-12 09:40:00,56.83,56.93,56.67,56.69,62600.0,37.2191,37.2846,37.1143,37.1274,62600.0
2010-08-12 09:45:00,56.71,56.78,56.64,56.75,52900.0,37.1405,37.1864,37.0947,37.1667,52900.0
2010-08-12 09:50:00,56.73,56.78,56.6,56.75,62800.0,37.1536,37.1864,37.0685,37.1667,62800.0
2010-08-12 09:55:00,56.72,56.77,56.65,56.69,44100.0,37.1471,37.1798,37.1012,37.1274,44100.0
2010-08-12 10:00:00,56.7,56.76,56.63,56.67,41900.0,37.134,37.1733,37.0881,37.1143,41900.0
2010-08-12 10:05:00,56.68,56.88,56.63,56.85,94600.0,37.1209,37.2518,37.0881,37.2322,94600.0
2010-08-12 10:10:00,56.86,56.92,56.75,56.76,39200.0,37.2387,37.278,37.1667,37.1733,39200.0
2010-08-12 10:15:00,56.77,56.89,56.69,56.73,40300.0,37.1798,37.2584,37.1274,37.1536,40300.0
2010-08-12 10:20:00,56.74,56.8,56.66,56.71,42000.0,37.1602,37.1995,37.1078,37.1405,42000.0
2010-08-12 10:25:00,56.69,56.71,56.38,56.41,50900.0,37.1274,37.1405,36.9244,36.944,50900.0
2010-08-12 10:30:00,56.39,56.45,56.31,56.34,44000.0,36.9309,36.9702,36.8785,36.8982,44000.0
2010-08-12 10:35:00,56.34,56.47,56.3,56.43,75800.0,36.8982,36.9833,36.872,36.9571,75800.0
2010-08-12 10:40:00,56.42,56.73,56.4,56.71,83700.0,36.9506,37.1536,36.9375,37.1405,83700.0
2010-08-12 10:45:00,56.72,56.76,56.63,56.64,94900.0,37.1471,37.1733,37.0881,37.0947,94900.0
2010-08-12 10:50:00,56.64,56.86,56.6,56.81,38800.0,37.0947,37.2387,37.0685,37.206,38800.0
2010-08-12 10:55:00,56.8,56.82,56.63,56.65,29000.0,37.1995,37.2126,37.0881,37.1012,29000.0
2010-08-12 11:00:00,56.64,56.69,56.54,56.56,26000.0,37.0947,37.1274,37.0292,37.0423,26000.0
2010-08-12 11:05:00,56.54,56.63,56.48,56.49,26500.0,37.0292,37.0881,36.9899,36.9964,26500.0
2010-08-12 11:10:00,56.49,56.49,56.37,56.39,21600.0,36.9964,36.9964,36.9178,36.9309,21600.0
2010-08-12 11:15:00,56.39,56.48,56.39,56.47,21200.0,36.9309,36.9899,36.9309,36.9833,21200.0
2010-08-12 11:20:00,56.47,56.64,56.42,56.49,31800.0,36.9833,37.0947,36.9506,36.9964,31800.0
2010-08-12 11:25:00,56.49,56.7,56.47,56.66,25100.0,36.9964,37.134,36.9833,37.1078,25100.0
2010-08-12 11:30:00,56.65,56.75,56.65,56.7,26900.0,37.1012,37.1667,37.1012,37.134,26900.0
2010-08-12 11:35:00,56.71,56.71,56.53,56.58,16900.0,37.1405,37.1405,37.0226,37.0554,16900.0
2010-08-12 11:40:00,56.58,56.61,56.49,56.6,70800.0,37.0554,37.075,36.9964,37.0685,70800.0
2010-08-12 11:45:00,56.59,56.66,56.58,56.62,30400.0,37.0619,37.1078,37.0554,37.0816,30400.0
2010-08-12 11:50:00,56.62,56.67,56.58,56.64,23800.0,37.0816,37.1143,37.0554,37.0947,23800.0
2010-08-12 11:55:00,56.64,56.72,56.6,56.62,26400.0,37.0947,37.1471,37.0685,37.0816,26400.0
2010-08-12 12:00:00,56.64,56.64,56.52,56.57,15800.0,37.0947,37.0947,37.0161,37.0488,15800.0
2010-08-12 12:05:00,56.58,56.67,56.58,56.6,6400.0,37.0554,37.1143,37.0554,37.0685,6400.0
2010-08-12 12:10:00,56.62,56.63,56.59,56.61,11700.0,37.0816,37.0881,37.0619,37.075,11700.0
2010-08-12 12:15:00,56.62,56.73,56.62,56.64,17700.0,37.0816,37.1536,37.0816,37.0947,17700.0
2010-08-12 12:20:00,56.64,56.66,56.54,56.55,15800.0,37.0947,37.1078,37.0292,37.0357,15800.0
2010-08-12 12:25:00,56.55,56.55,56.48,56.48,16200.0,37.0357,37.0357,36.9899,36.9899,16200.0
2010-08-12 12:30:00,56.48,56.54,56.48,56.53,20000.0,36.9899,37.0292,36.9899,37.0226,20000.0
2010-08-12 12:35:00,56.53,56.59,56.48,56.59,23800.0,37.0226,37.0619,36.9899,37.0619,23800.0
2010-08-12 12:40:00,56.59,56.62,56.53,56.61,33800.0,37.0619,37.0816,37.0226,37.075,33800.0
2010-08-12 12:45:00,56.6,56.64,56.58,56.62,19500.0,37.0685,37.0947,37.0554,37.0816,19500.0
2010-08-12 12:50:00,56.61,56.71,56.58,56.7,21000.0,37.075,37.1405,37.0554,37.134,21000.0
2010-08-12 12:55:00,56.7,56.73,56.66,56.73,27500.0,37.134,37.1536,37.1078,37.1536,27500.0
2010-08-12 13:00:00,56.72,56.74,56.66,56.68,18800.0,37.1471,37.1602,37.1078,37.1209,18800.0
2010-08-12 13:05:00,56.68,56.71,56.61,56.62,20000.0,37.1209,37.1405,37.075,37.0816,20000.0
2010-08-12 13:10:00,56.62,56.72,56.62,56.7,28200.0,37.0816,37.1471,37.0816,37.134,28200.0
2010-08-12 13:15:00,56.7,56.73,56.66,56.73,17700.0,37.134,37.1536,37.1078,37.1536,17700.0
2010-08-12 13:20:00,56.73,56.73,56.62,56.69,14000.0,37.1536,37.1536,37.0816,37.1274,14000.0
2010-08-12 13:25:00,56.69,56.69,56.62,56.66,20100.0,37.1274,37.1274,37.0816,37.1078,20100.0
2010-08-12 13:30:00,56.68,56.69,56.62,56.65,13600.0,37.1209,37.1274,37.0816,37.1012,13600.0
2010-08-12 13:35:00,56.65,56.69,56.65,56.69,8500.0,37.1012,37.1274,37.1012,37.1274,8500.0
2010-08-12 13:40:00,56.68,56.69,56.59,56.61,33400.0,37.1209,37.1274,37.0619,37.075,33400.0
2010-08-12 13:45:00,56.61,56.67,56.61,56.61,15100.0,37.075,37.1143,37.075,37.075,15100.0
2010-08-12 13:50:00,56.62,56.65,56.52,56.53,18300.0,37.0816,37.1012,37.0161,37.0226,18300.0
2010-08-12 13:55:00,56.55,56.62,56.53,56.56,13000.0,37.0357,37.0816,37.0226,37.0423,13000.0
2010-08-12 14:00:00,56.56,56.57,56.47,56.5,33500.0,37.0423,37.0488,36.9833,37.003,33500.0
2010-08-12 14:05:00,56.51,56.58,56.51,56.55,29100.0,37.0095,37.0554,37.0095,37.0357,29100.0
2010-08-12 14:10:00,56.56,56.59,56.51,56.55,21700.0,37.0423,37.0619,37.0095,37.0357,21700.0
2010-08-12 14:15:00,56.55,56.62,56.54,56.6,18100.0,37.0357,37.0816,37.0292,37.0685,18100.0
2010-08-12 14:20:00,56.6,56.61,56.52,56.55,13600.0,37.0685,37.075,37.0161,37.0357,13600.0
2010-08-12 14:25:00,56.55,56.66,56.53,56.65,30400.0,37.0357,37.1078,37.0226,37.1012,30400.0
2010-08-12 14:30:00,56.64,56.66,56.61,56.63,25500.0,37.0947,37.1078,37.075,37.0881,25500.0
2010-08-12 14:35:00,56.62,56.63,56.48,56.53,25200.0,37.0816,37.0881,36.9899,37.0226,25200.0
2010-08-12 14:40:00,56.52,56.57,56.46,56.56,35100.0,37.0161,37.0488,36.9768,37.0423,35100.0
2010-08-12 14:45:00,56.55,56.57,56.46,56.49,31300.0,37.0357,37.0488,36.9768,36.9964,31300.0
2010-08-12 14:50:00,56.49,56.62,56.46,56.55,102000.0,36.9964,37.0816,36.9768,37.0357,102000.0
2010-08-12 14:55:00,56.56,56.58,56.49,56.51,61800.0,37.0423,37.0554,36.9964,37.0095,61800.0
2010-08-12 15:00:00,56.51,56.66,56.51,56.65,100400.0,37.0095,37.1078,37.0095,37.1012,100400.0
2010-08-12 15:05:00,56.65,56.67,56.58,56.65,92100.0,37.1012,37.1143,37.0554,37.1012,92100.0
2010-08-12 15:10:00,56.65,56.72,56.59,56.59,110100.0,37.1012,37.1471,37.0619,37.0619,110100.0
2010-08-12 15:15:00,56.59,56.63,56.53,56.58,145900.0,37.0619,37.0881,37.0226,37.0554,145900.0
2010-08-12 15:20:00,56.58,56.66,56.58,56.63,140700.0,37.0554,37.1078,37.0554,37.0881,140700.0
2010-08-12 15:25:00,56.62,56.62,56.52,56.56,43100.0,37.0816,37.0816,37.0161,37.0423,43100.0
2010-08-12 15:30:00,56.54,56.64,56.54,56.6,101100.0,37.0292,37.0947,37.0292,37.0685,101100.0
2010-08-12 15:35:00,56.6,56.6,56.43,56.44,106400.0,37.0685,37.0685,36.9571,36.9637,106400.0
2010-08-12 15:40:00,56.44,56.45,56.19,56.24,185900.0,36.9637,36.9702,36.8,36.8327,185900.0
2010-08-12 15:45:00,56.24,56.29,56.19,56.23,188800.0,36.8327,36.8654,36.8,36.8261,188800.0
2010-08-12 15:50:00,56.24,56.27,56.17,56.19,187100.0,36.8327,36.8523,36.7869,36.8,187100.0
2010-08-12 15:55:00,56.19,56.22,56.05,56.06,354200.0,36.8,36.8196,36.7083,36.7148,354200.0
2010-08-13 09:30:00,56.15,56.25,56.02,56.14,65800.0,36.7738,36.8392,36.6886,36.7672,65800.0
2010-08-13 09:35:00,56.13,56.24,56.01,56.23,85500.0,36.7607,36.8327,36.6821,36.8261,85500.0
2010-08-13 09:40:00,56.22,56.45,56.14,56.24,90300.0,36.8196,36.9702,36.7672,36.8327,90300.0
2010-08-13 09:45:00,56.27,56.34,56.17,56.22,76900.0,36.8523,36.8982,36.7869,36.8196,76900.0
2010-08-13 09:50:00,56.23,56.24,56.01,56.07,55100.0,36.8261,36.8327,36.6821,36.7214,55100.0
2010-08-13 09:55:00,56.07,56.31,56.07,56.24,128400.0,36.7214,36.8785,36.7214,36.8327,128400.0
2010-08-13 10:00:00,56.24,56.24,56.15,56.24,85200.0,36.8327,36.8327,36.7738,36.8327,85200.0
2010-08-13 10:05:00,56.24,56.43,56.24,56.32,108300.0,36.8327,36.9571,36.8327,36.8851,108300.0
2010-08-13 10:10:00,56.32,56.32,56.18,56.21,48100.0,36.8851,36.8851,36.7934,36.813,48100.0
2010-08-13 10:15:00,56.2,56.25,56.12,56.13,87400.0,36.8065,36.8392,36.7541,36.7607,87400.0
2010-08-13 10:20:00,56.13,56.17,56.03,56.03,64700.0,36.7607,36.7869,36.6952,36.6952,64700.0
2010-08-13 10:25:00,56.04,56.04,55.94,56.01,32600.0,36.7017,36.7017,36.6362,36.6821,32600.0
2010-08-13 10:30:00,56.03,56.05,55.83,55.91,63000.0,36.6952,36.7083,36.5642,36.6166,63000.0
2010-08-13 10:35:00,55.91,56.05,55.9,56.05,53400.0,36.6166,36.7083,36.61,36.7083,53400.0
2010-08-13 10:40:00,56.05,56.09,55.94,56.03,39900.0,36.7083,36.7345,36.6362,36.6952,39900.0
2010-08-13 10:45:00,56.03,56.11,55.88,55.88,32400.0,36.6952,36.7476,36.5969,36.5969,32400.0
2010-08-13 10:50:00,55.87,55.97,55.84,55.88,34000.0,36.5904,36.6559,36.5707,36.5969,34000.0
2010-08-13 10:55:00,55.88,55.93,55.83,55.9,38200.0,36.5969,36.6297,36.5642,36.61,38200.0
2010-08-13 11:00:00,55.88,55.9,55.77,55.82,26400.0,36.5969,36.61,36.5249,36.5576,26400.0
2010-08-13 11:05:00,55.83,55.93,55.8,55.84,43700.0,36.5642,36.6297,36.5445,36.5707,43700.0
2010-08-13 11:10:00,55.84,55.85,55.7,55.72,25400.0,36.5707,36.5773,36.479,36.4921,25400.0
2010-08-13 11:15:00,55.72,55.84,55.68,55.76,58300.0,36.4921,36.5707,36.4659,36.5183,58300.0
2010-08-13 11:20:00,55.76,55.76,55.57,55.62,84400.0,36.5183,36.5183,36.3939,36.4266,84400.0
2010-08-13 11:25:00,55.62,55.67,55.58,55.61,42600.0,36.4266,36.4594,36.4004,36.4201,42600.0
2010-08-13 11:30:00,55.6,55.62,55.51,55.55,51300.0,36.4135,36.4266,36.3546,36.3808,51300.0
2010-08-13 11:35:00,55.54,55.54,55.42,55.43,54900.0,36.3743,36.3743,36.2957,36.3022,54900.0
2010-08-13 11:40:00,55.42,55.53,55.42,55.51,92900.0,36.2957,36.3677,36.2957,36.3546,92900.0
2010-08-13 11:45:00,55.51,55.51,55.42,55.44,92200.0,36.3546,36.3546,36.2957,36.3088,92200.0
2010-08-13 11:50:00,55.43,55.44,55.39,55.4,105400.0,36.3022,36.3088,36.276,36.2826,105400.0
2010-08-13 11:55:00,55.39,55.54,55.38,55.53,43400.0,36.276,36.3743,36.2695,36.3677,43400.0
2010-08-13 12:00:00,55.53,55.56,55.44,55.47,26200.0,36.3677,36.3874,36.3088,36.3284,26200.0
2010-08-13 12:05:00,55.48,55.52,55.42,55.44,49000.0,36.335,36.3612,36.2957,36.3088,49000.0
2010-08-13 12:10:00,55.44,55.53,55.44,55.48,32200.0,36.3088,36.3677,36.3088,36.335,32200.0
2010-08-13 12:15:00,55.47,55.49,55.39,55.48,34200.0,36.3284,36.3415,36.276,36.335,34200.0
2010-08-13 12:20:00,55.47,55.55,55.43,55.5,41700.0,36.3284,36.3808,36.3022,36.3481,41700.0
2010-08-13 12:25:00,55.51,55.56,55.48,55.56,25900.0,36.3546,36.3874,36.335,36.3874,25900.0
2010-08-13 12:30:00,55.56,55.58,55.5,55.54,29400.0,36.3874,36.4004,36.3481,36.3743,29400.0
2010-08-13 12:35:00,55.54,55.59,55.46,55.5,27300.0,36.3743,36.407,36.3219,36.3481,27300.0
2010-08-13 12:40:00,55.5,55.6,55.49,55.6,27500.0,36.3481,36.4135,36.3415,36.4135,27500.0
2010-08-13 12:45:00,55.59,55.71,55.58,55.71,18400.0,36.407,36.4856,36.4004,36.4856,18400.0
2010-08-13 12:50:00,55.7,55.74,55.67,55.74,14900.0,36.479,36.5052,36.4594,36.5052,14900.0
2010-08-13 12:55:00,55.74,55.8,55.72,55.78,21800.0,36.5052,36.5445,36.4921,36.5314,21800.0
2010-08-13 13:00:00,55.79,55.84,55.79,55.82,14000.0,36.538,36.5707,36.538,36.5576,14000.0
2010-08-13 13:05:00,55.82,55.84,55.72,55.72,21300.0,36.5576,36.5707,36.4921,36.4921,21300.0
2010-08-13 13:10:00,55.72,55.76,55.68,55.74,38700.0,36.4921,36.5183,36.4659,36.5052,38700.0
2010-08-13 13:15:00,55.75,55.83,55.72,55.79,18400.0,36.5118,36.5642,36.4921,36.538,18400.0
2010-08-13 13:20:00,55.78,55.78,55.7,55.71,16400.0,36.5314,36.5314,36.479,36.4856,16400.0
2010-08-13 13:25:00,55.71,55.73,55.7,55.72,16300.0,36.4856,36.4987,36.479,36.4921,16300.0
2010-08-13 13:30:00,55.72,55.75,55.7,55.75,8400.0,36.4921,36.5118,36.479,36.5118,8400.0
2010-08-13 13:35:00,55.75,55.81,55.71,55.8,31300.0,36.5118,36.5511,36.4856,36.5445,31300.0
2010-08-13 13:40:00,55.79,55.82,55.76,55.78,17200.0,36.538,36.5576,36.5183,36.5314,17200.0
2010-08-13 13:45:00,55.78,55.8,55.72,55.73,25200.0,36.5314,36.5445,36.4921,36.4987,25200.0
2010-08-13 13:50:00,55.72,55.74,55.67,55.68,46200.0,36.4921,36.5052,36.4594,36.4659,46200.0
2010-08-13 13:55:00,55.69,55.69,55.59,55.59,18500.0,36.4725,36.4725,36.407,36.407,18500.0
2010-08-13 14:00:00,55.59,55.68,55.58,55.65,18800.0,36.407,36.4659,36.4004,36.4463,18800.0
2010-08-13 14:05:00,55.64,55.73,55.64,55.69,13800.0,36.4397,36.4987,36.4397,36.4725,13800.0
2010-08-13 14:10:00,55.7,55.72,55.61,55.63,14700.0,36.479,36.4921,36.4201,36.4332,14700.0
2010-08-13 14:15:00,55.63,55.69,55.61,55.68,13000.0,36.4332,36.4725,36.4201,36.4659,13000.0
2010-08-13 14:20:00,55.66,55.68,55.57,55.67,19700.0,36.4528,36.4659,36.3939,36.4594,19700.0
2010-08-13 14:25:00,55.67,55.69,55.62,55.69,23800.0,36.4594,36.4725,36.4266,36.4725,23800.0
2010-08-13 14:30:00,55.68,55.69,55.63,55.63,27200.0,36.4659,36.4725,36.4332,36.4332,27200.0
2010-08-13 14:35:00,55.64,55.65,55.57,55.59,25100.0,36.4397,36.4463,36.3939,36.407,25100.0
2010-08-13 14:40:00,55.59,55.64,55.56,55.59,76000.0,36.407,36.4397,36.3874,36.407,76000.0
2010-08-13 14:45:00,55.6,55.61,55.47,55.47,39500.0,36.4135,36.4201,36.3284,36.3284,39500.0
2010-08-13 14:50:00,55.48,55.57,55.46,55.55,28100.0,36.335,36.3939,36.3219,36.3808,28100.0
2010-08-13 14:55:00,55.55,55.55,55.44,55.53,30300.0,36.3808,36.3808,36.3088,36.3677,30300.0
2010-08-13 15:00:00,55.53,55.55,55.51,55.53,42300.0,36.3677,36.3808,36.3546,36.3677,42300.0
2010-08-13 15:05:00,55.53,55.53,55.45,55.49,66900.0,36.3677,36.3677,36.3153,36.3415,66900.0
2010-08-13 15:10:00,55.48,55.51,55.42,55.47,50500.0,36.335,36.3546,36.2957,36.3284,50500.0
2010-08-13 15:15:00,55.48,55.51,55.48,55.51,19300.0,36.335,36.3546,36.335,36.3546,19300.0
2010-08-13 15:20:00,55.51,55.53,55.48,55.51,55400.0,36.3546,36.3677,36.335,36.3546,55400.0
2010-08-13 15:25:00,55.51,55.51,55.44,55.44,34500.0,36.3546,36.3546,36.3088,36.3088,34500.0
2010-08-13 15:30:00,55.44,55.47,55.35,55.46,65300.0,36.3088,36.3284,36.2498,36.3219,65300.0
2010-08-13 15:35:00,55.45,55.45,55.32,55.4,64300.0,36.3153,36.3153,36.2302,36.2826,64300.0
2010-08-13 15:40:00,55.39,55.4,55.26,55.29,85500.0,36.276,36.2826,36.1909,36.2105,85500.0
2010-08-13 15:45:00,55.29,55.29,55.17,55.25,170700.0,36.2105,36.2105,36.1319,36.1843,170700.0
2010-08-13 15:50:00,55.24,55.29,55.2,55.24,151500.0,36.1778,36.2105,36.1516,36.1778,151500.0
2010-08-13 15:55:00,55.23,55.25,55.02,55.11,364600.0,36.1712,36.1843,36.0337,36.0926,364600.0
2010-08-16 09:30:00,54.81,55.12,54.72,54.97,63400.0,35.8962,36.0992,35.8372,36.0009,63400.0
2010-08-16 09:35:00,54.97,55.42,54.89,55.23,83600.0,36.0009,36.2957,35.9486,36.1712,83600.0
2010-08-16 09:40:00,55.25,55.37,55.12,55.12,84100.0,36.1843,36.2629,36.0992,36.0992,84100.0
2010-08-16 09:45:00,55.12,55.15,55.01,55.01,41900.0,36.0992,36.1188,36.0271,36.0271,41900.0
2010-08-16 09:50:00,55.01,55.01,54.83,54.88,40400.0,36.0271,36.0271,35.9093,35.942,40400.0
2010-08-16 09:55:00,54.87,54.96,54.8,54.83,35600.0,35.9355,35.9944,35.8896,35.9093,35600.0
2010-08-16 10:00:00,54.81,54.94,54.71,54.88,60800.0,35.8962,35.9813,35.8307,35.942,60800.0
2010-08-16 10:05:00,54.88,55.06,54.87,54.99,62700.0,35.942,36.0599,35.9355,36.014,62700.0
2010-08-16 10:10:00,55.01,55.19,55.01,55.07,35200.0,36.0271,36.145,36.0271,36.0664,35200.0
2010-08-16 10:15:00,55.09,55.24,55.07,55.21,23800.0,36.0795,36.1778,36.0664,36.1581,23800.0
2010-08-16 10:20:00,55.21,55.33,55.17,55.31,41600.0,36.1581,36.2367,36.1319,36.2236,41600.0
2010-08-16 10:25:00,55.3,55.32,55.16,55.22,26900.0,36.2171,36.2302,36.1254,36.1647,26900.0
2010-08-16 10:30:00,55.22,55.32,55.21,55.32,33100.0,36.1647,36.2302,36.1581,36.2302,33100.0
2010-08-16 10:35:00,55.35,55.38,55.3,55.34,28600.0,36.2498,36.2695,36.2171,36.2433,28600.0
2010-08-16 10:40:00,55.35,55.36,55.32,55.35,32200.0,36.2498,36.2564,36.2302,36.2498,32200.0
2010-08-16 10:45:00,55.35,55.41,55.32,55.35,39000.0,36.2498,36.2891,36.2302,36.2498,39000.0
2010-08-16 10:50:00,55.34,55.36,55.28,55.29,21400.0,36.2433,36.2564,36.204,36.2105,21400.0
2010-08-16 10:55:00,55.31,55.37,55.27,55.33,30100.0,36.2236,36.2629,36.1974,36.2367,30100.0
2010-08-16 11:00:00,55.34,55.35,55.19,55.19,27800.0,36.2433,36.2498,36.145,36.145,27800.0
2010-08-16 11:05:00,55.18,55.32,55.18,55.23,33500.0,36.1385,36.2302,36.1385,36.1712,33500.0
2010-08-16 11:10:00,55.24,55.32,55.21,55.3,20300.0,36.1778,36.2302,36.1581,36.2171,20300.0
2010-08-16 11:15:00,55.3,55.32,55.18,55.23,18500.0,36.2171,36.2302,36.1385,36.1712,18500.0
2010-08-16 11:20:00,55.24,55.33,55.24,55.29,26600.0,36.1778,36.2367,36.1778,36.2105,26600.0
2010-08-16 11:25:00,55.29,55.39,55.26,55.3,47400.0,36.2105,36.276,36.1909,36.2171,47400.0
2010-08-16 11:30:00,55.31,55.36,55.23,55.31,51200.0,36.2236,36.2564,36.1712,36.2236,51200.0
2010-08-16 11:35:00,55.32,55.49,55.32,55.47,22300.0,36.2302,36.3415,36.2302,36.3284,22300.0
2010-08-16 11:40:00,55.47,55.54,55.45,55.5,27700.0,36.3284,36.3743,36.3153,36.3481,27700.0
2010-08-16 11:45:00,55.52,55.61,55.51,55.57,29000.0,36.3612,36.4201,36.3546,36.3939,29000.0
2010-08-16 11:50:00,55.57,55.63,55.55,55.61,18000.0,36.3939,36.4332,36.3808,36.4201,18000.0
2010-08-16 11:55:00,55.62,55.72,55.61,55.65,27600.0,36.4266,36.4921,36.4201,36.4463,27600.0
2010-08-16 12:00:00,55.65,55.67,55.56,55.67,27900.0,36.4463,36.4594,36.3874,36.4594,27900.0
2010-08-16 12:05:00,55.65,55.76,55.65,55.73,25700.0,36.4463,36.5183,36.4463,36.4987,25700.0
2010-08-16 12:10:00,55.73,55.74,55.62,55.63,11800.0,36.4987,36.5052,36.4266,36.4332,11800.0
2010-08-16 12:15:00,55.61,55.61,55.5,55.54,15000.0,36.4201,36.4201,36.3481,36.3743,15000.0
2010-08-16 12:20:00,55.54,55.62,55.51,55.58,16700.0,36.3743,36.4266,36.3546,36.4004,16700.0
2010-08-16 12:25:00,55.58,55.69,55.56,55.66,20200.0,36.4004,36.4725,36.3874,36.4528,20200.0
2010-08-16 12:30:00,55.67,55.67,55.53,55.63,39600.0,36.4594,36.4594,36.3677,36.4332,39600.0
2010-08-16 12:35:00,55.6,55.67,55.58,55.63,9400.0,36.4135,36.4594,36.4004,36.4332,9400.0
2010-08-16 12:40:00,55.63,55.64,55.53,55.54,21900.0,36.4332,36.4397,36.3677,36.3743,21900.0
2010-08-16 12:45:00,55.55,55.59,55.51,55.54,31300.0,36.3808,36.407,36.3546,36.3743,31300.0
2010-08-16 12:50:00,55.55,55.63,55.53,55.62,24900.0,36.3808,36.4332,36.3677,36.4266,24900.0
2010-08-16 12:55:00,55.61,55.68,55.6,55.67,20100.0,36.4201,36.4659,36.4135,36.4594,20100.0
2010-08-16 13:00:00,55.67,55.72,55.58,55.58,29400.0,36.4594,36.4921,36.4004,36.4004,29400.0
2010-08-16 13:05:00,55.58,55.69,55.58,55.67,15300.0,36.4004,36.4725,36.4004,36.4594,15300.0
2010-08-16 13:10:00,55.68,55.73,55.66,55.68,13700.0,36.4659,36.4987,36.4528,36.4659,13700.0
2010-08-16 13:15:00,55.68,55.75,55.65,55.72,21900.0,36.4659,36.5118,36.4463,36.4921,21900.0
2010-08-16 13:20:00,55.72,55.75,55.68,55.75,42200.0,36.4921,36.5118,36.4659,36.5118,42200.0
2010-08-16 13:25:00,55.74,55.78,55.73,55.77,13800.0,36.5052,36.5314,36.4987,36.5249,13800.0
2010-08-16 13:30:00,55.77,55.78,55.68,55.69,16900.0,36.5249,36.5314,36.4659,36.4725,16900.0
2010-08-16 13:35:00,55.7,55.77,55.69,55.74,11800.0,36.479,36.5249,36.4725,36.5052,11800.0
2010-08-16 13:40:00,55.74,55.77,55.69,55.73,15700.0,36.5052,36.5249,36.4725,36.4987,15700.0
2010-08-16 13:45:00,55.72,55.77,55.7,55.73,13800.0,36.4921,36.5249,36.479,36.4987,13800.0
2010-08-16 13:50:00,55.72,55.73,55.66,55.67,37300.0,36.4921,36.4987,36.4528,36.4594,37300.0
2010-08-16 13:55:00,55.66,55.71,55.64,55.68,24300.0,36.4528,36.4856,36.4397,36.4659,24300.0
2010-08-16 14:00:00,55.67,55.73,55.57,55.61,35500.0,36.4594,36.4987,36.3939,36.4201,35500.0
2010-08-16 14:05:00,55.61,55.63,55.4,55.44,34000.0,36.4201,36.4332,36.2826,36.3088,34000.0
2010-08-16 14:10:00,55.43,55.43,55.33,55.4,23600.0,36.3022,36.3022,36.2367,36.2826,23600.0
2010-08-16 14:15:00,55.4,55.5,55.4,55.47,23200.0,36.2826,36.3481,36.2826,36.3284,23200.0
2010-08-16 14:20:00,55.47,55.51,55.43,55.47,29800.0,36.3284,36.3546,36.3022,36.3284,29800.0
2010-08-16 14:25:00,55.47,55.52,55.46,55.47,30500.0,36.3284,36.3612,36.3219,36.3284,30500.0
2010-08-16 14:30:00,55.47,55.53,55.45,55.46,17500.0,36.3284,36.3677,36.3153,36.3219,17500.0
2010-08-16 14:35:00,55.47,55.58,55.43,55.57,32100.0,36.3284,36.4004,36.3022,36.3939,32100.0
2010-08-16 14:40:00,55.57,55.61,55.52,55.59,31200.0,36.3939,36.4201,36.3612,36.407,31200.0
2010-08-16 14:45:00,55.61,55.72,55.6,55.68,30100.0,36.4201,36.4921,36.4135,36.4659,30100.0
2010-08-16 14:50:00,55.67,55.68,55.42,55.43,58300.0,36.4594,36.4659,36.2957,36.3022,58300.0
2010-08-16 14:55:00,55.43,55.49,55.37,55.4,32600.0,36.3022,36.3415,36.2629,36.2826,32600.0
2010-08-16 15:00:00,55.4,55.51,55.37,55.48,38800.0,36.2826,36.3546,36.2629,36.335,38800.0
2010-08-16 15:05:00,55.49,55.54,55.46,55.49,28500.0,36.3415,36.3743,36.3219,36.3415,28500.0
2010-08-16 15:10:00,55.5,55.5,55.37,55.41,36700.0,36.3481,36.3481,36.2629,36.2891,36700.0
2010-08-16 15:15:00,55.41,55.47,55.4,55.43,41900.0,36.2891,36.3284,36.2826,36.3022,41900.0
2010-08-16 15:20:00,55.44,55.45,55.37,55.43,34100.0,36.3088,36.3153,36.2629,36.3022,34100.0
2010-08-16 15:25:00,55.43,55.49,55.39,55.43,48500.0,36.3022,36.3415,36.276,36.3022,48500.0
2010-08-16 15:30:00,55.44,55.49,55.36,55.41,71000.0,36.3088,36.3415,36.2564,36.2891,71000.0
2010-08-16 15:35:00,55.41,55.53,55.4,55.5,57600.0,36.2891,36.3677,36.2826,36.3481,57600.0
2010-08-16 15:40:00,55.49,55.61,55.44,55.6,55000.0,36.3415,36.4201,36.3088,36.4135,55000.0
2010-08-16 15:45:00,55.61,55.61,55.52,55.53,48300.0,36.4201,36.4201,36.3612,36.3677,48300.0
2010-08-16 15:50:00,55.53,55.59,55.52,55.58,52000.0,36.3677,36.407,36.3612,36.4004,52000.0
2010-08-16 15:55:00,55.59,55.66,55.55,55.63,117100.0,36.407,36.4528,36.3808,36.4332,117100.0
2010-08-17 09:30:00,56.24,56.36,55.96,56.18,44200.0,36.8327,36.9113,36.6493,36.7934,44200.0
2010-08-17 09:35:00,56.16,56.26,55.98,56.24,63400.0,36.7803,36.8458,36.6624,36.8327,63400.0
2010-08-17 09:40:00,56.22,56.22,55.99,56.02,38400.0,36.8196,36.8196,36.669,36.6886,38400.0
2010-08-17 09:45:00,56.0,56.03,55.9,55.98,52500.0,36.6755,36.6952,36.61,36.6624,52500.0
2010-08-17 09:50:00,55.99,56.08,55.96,56.0,21300.0,36.669,36.7279,36.6493,36.6755,21300.0
2010-08-17 09:55:00,55.99,56.04,55.86,55.89,21400.0,36.669,36.7017,36.5838,36.6035,21400.0
2010-08-17 10:00:00,55.9,55.96,55.8,55.87,28000.0,36.61,36.6493,36.5445,36.5904,28000.0
2010-08-17 10:05:00,55.88,55.89,55.72,55.72,25500.0,36.5969,36.6035,36.4921,36.4921,25500.0
2010-08-17 10:10:00,55.73,55.88,55.72,55.76,21000.0,36.4987,36.5969,36.4921,36.5183,21000.0
2010-08-17 10:15:00,55.76,55.79,55.74,55.75,18300.0,36.5183,36.538,36.5052,36.5118,18300.0
2010-08-17 10:20:00,55.75,55.78,55.65,55.73,38300.0,36.5118,36.5314,36.4463,36.4987,38300.0
2010-08-17 10:25:00,55.74,55.77,55.42,55.45,55300.0,36.5052,36.5249,36.2957,36.3153,55300.0
2010-08-17 10:30:00,55.45,55.47,55.37,55.39,54800.0,36.3153,36.3284,36.2629,36.276,54800.0
2010-08-17 10:35:00,55.39,55.41,55.28,55.41,45500.0,36.276,36.2891,36.204,36.2891,45500.0
2010-08-17 10:40:00,55.41,55.54,55.4,55.52,47400.0,36.2891,36.3743,36.2826,36.3612,47400.0
2010-08-17 10:45:00,55.53,55.7,55.53,55.66,61200.0,36.3677,36.479,36.3677,36.4528,61200.0
2010-08-17 10:50:00,55.66,55.71,55.59,55.65,80700.0,36.4528,36.4856,36.407,36.4463,80700.0
2010-08-17 10:55:00,55.65,55.67,55.56,55.58,93700.0,36.4463,36.4594,36.3874,36.4004,93700.0
2010-08-17 11:00:00,55.59,55.72,55.58,55.69,88100.0,36.407,36.4921,36.4004,36.4725,88100.0
2010-08-17 11:05:00,55.7,55.7,55.64,55.64,59700.0,36.479,36.479,36.4397,36.4397,59700.0
2010-08-17 11:10:00,55.64,55.76,55.64,55.73,172100.0,36.4397,36.5183,36.4397,36.4987,172100.0
2010-08-17 11:15:00,55.73,55.75,55.61,55.63,91300.0,36.4987,36.5118,36.4201,36.4332,91300.0
2010-08-17 11:20:00,55.63,55.72,55.61,55.68,59200.0,36.4332,36.4921,36.4201,36.4659,59200.0
2010-08-17 11:25:00,55.69,55.73,55.68,55.72,13200.0,36.4725,36.4987,36.4659,36.4921,13200.0
2010-08-17 11:30:00,55.72,55.73,55.63,55.66,54300.0,36.4921,36.4987,36.4332,36.4528,54300.0
2010-08-17 11:35:00,55.67,55.8,55.66,55.79,39300.0,36.4594,36.5445,36.4528,36.538,39300.0
2010-08-17 11:40:00,55.8,55.85,55.69,55.69,55300.0,36.5445,36.5773,36.4725,36.4725,55300.0
2010-08-17 11:45:00,55.69,55.75,55.69,55.74,30400.0,36.4725,36.5118,36.4725,36.5052,30400.0
2010-08-17 11:50:00,55.74,55.78,55.71,55.71,32300.0,36.5052,36.5314,36.4856,36.4856,32300.0
2010-08-17 11:55:00,55.7,55.74,55.68,55.68,59500.0,36.479,36.5052,36.4659,36.4659,59500.0
2010-08-17 12:00:00,55.69,55.69,55.63,55.65,68700.0,36.4725,36.4725,36.4332,36.4463,68700.0
2010-08-17 12:05:00,55.65,55.66,55.62,55.64,100100.0,36.4463,36.4528,36.4266,36.4397,100100.0
2010-08-17 12:10:00,55.64,55.66,55.63,55.66,46000.0,36.4397,36.4528,36.4332,36.4528,46000.0
2010-08-17 12:15:00,55.66,55.67,55.6,55.61,77800.0,36.4528,36.4594,36.4135,36.4201,77800.0
2010-08-17 12:20:00,55.61,55.61,55.52,55.58,56400.0,36.4201,36.4201,36.3612,36.4004,56400.0
2010-08-17 12:25:00,55.59,55.6,55.5,55.5,90700.0,36.407,36.4135,36.3481,36.3481,90700.0
2010-08-17 12:30:00,55.51,55.6,55.5,55.55,55000.0,36.3546,36.4135,36.3481,36.3808,55000.0
2010-08-17 12:35:00,55.55,55.57,55.52,55.57,70000.0,36.3808,36.3939,36.3612,36.3939,70000.0
2010-08-17 12:40:00,55.57,55.59,55.5,55.55,63400.0,36.3939,36.407,36.3481,36.3808,63400.0
2010-08-17 12:45:00,55.55,55.56,55.49,55.52,76500.0,36.3808,36.3874,36.3415,36.3612,76500.0
2010-08-17 12:50:00,55.53,55.56,55.5,55.52,36500.0,36.3677,36.3874,36.3481,36.3612,36500.0
2010-08-17 12:55:00,55.52,55.56,55.47,55.55,34500.0,36.3612,36.3874,36.3284,36.3808,34500.0
2010-08-17 13:00:00,55.55,55.57,55.51,55.55,29000.0,36.3808,36.3939,36.3546,36.3808,29000.0
2010-08-17 13:05:00,55.56,55.56,55.49,55.53,91900.0,36.3874,36.3874,36.3415,36.3677,91900.0
2010-08-17 13:10:00,55.53,55.68,55.52,55.65,106600.0,36.3677,36.4659,36.3612,36.4463,106600.0
2010-08-17 13:15:00,55.65,55.78,55.65,55.72,101500.0,36.4463,36.5314,36.4463,36.4921,101500.0
2010-08-17 13:20:00,55.72,55.75,55.67,55.75,68900.0,36.4921,36.5118,36.4594,36.5118,68900.0
2010-08-17 13:25:00,55.75,55.82,55.73,55.81,85800.0,36.5118,36.5576,36.4987,36.5511,85800.0
2010-08-17 13:30:00,55.81,55.84,55.78,55.81,138200.0,36.5511,36.5707,36.5314,36.5511,138200.0
2010-08-17 13:35:00,55.81,55.84,55.77,55.82,112100.0,36.5511,36.5707,36.5249,36.5576,112100.0
2010-08-17 13:40:00,55.82,55.82,55.75,55.75,30000.0,36.5576,36.5576,36.5118,36.5118,30000.0
2010-08-17 13:45:00,55.75,55.81,55.73,55.74,41500.0,36.5118,36.5511,36.4987,36.5052,41500.0
2010-08-17 13:50:00,55.75,55.76,55.66,55.69,36600.0,36.5118,36.5183,36.4528,36.4725,36600.0
2010-08-17 13:55:00,55.7,55.81,55.67,55.74,57700.0,36.479,36.5511,36.4594,36.5052,57700.0
2010-08-17 14:00:00,55.75,55.77,55.71,55.77,21700.0,36.5118,36.5249,36.4856,36.5249,21700.0
2010-08-17 14:05:00,55.76,55.77,55.67,55.7,60900.0,36.5183,36.5249,36.4594,36.479,60900.0
2010-08-17 14:10:00,55.72,55.82,55.72,55.8,66900.0,36.4921,36.5576,36.4921,36.5445,66900.0
2010-08-17 14:15:00,55.8,55.81,55.73,55.73,54500.0,36.5445,36.5511,36.4987,36.4987,54500.0
2010-08-17 14:20:00,55.73,55.76,55.71,55.75,28400.0,36.4987,36.5183,36.4856,36.5118,28400.0
2010-08-17 14:25:00,55.75,55.8,55.74,55.75,64700.0,36.5118,36.5445,36.5052,36.5118,64700.0
2010-08-17 14:30:00,55.75,55.79,55.7,55.7,43400.0,36.5118,36.538,36.479,36.479,43400.0
2010-08-17 14:35:00,55.7,55.76,55.69,55.71,22800.0,36.479,36.5183,36.4725,36.4856,22800.0
2010-08-17 14:40:00,55.7,55.72,55.66,55.71,69300.0,36.479,36.4921,36.4528,36.4856,69300.0
2010-08-17 14:45:00,55.71,55.77,55.69,55.7,67600.0,36.4856,36.5249,36.4725,36.479,67600.0
2010-08-17 14:50:00,55.7,55.75,55.69,55.74,37500.0,36.479,36.5118,36.4725,36.5052,37500.0
2010-08-17 14:55:00,55.75,55.75,55.64,55.67,48400.0,36.5118,36.5118,36.4397,36.4594,48400.0
2010-08-17 15:00:00,55.67,55.68,55.63,55.68,47600.0,36.4594,36.4659,36.4332,36.4659,47600.0
2010-08-17 15:05:00,55.67,55.67,55.57,55.63,53800.0,36.4594,36.4594,36.3939,36.4332,53800.0
2010-08-17 15:10:00,55.63,55.66,55.57,55.61,80100.0,36.4332,36.4528,36.3939,36.4201,80100.0
2010-08-17 15:15:00,55.61,55.65,55.51,55.52,49000.0,36.4201,36.4463,36.3546,36.3612,49000.0
2010-08-17 15:20:00,55.53,55.62,55.53,55.58,79900.0,36.3677,36.4266,36.3677,36.4004,79900.0
2010-08-17 15:25:00,55.59,55.61,55.56,55.61,48200.0,36.407,36.4201,36.3874,36.4201,48200.0
2010-08-17 15:30:00,55.61,55.63,55.56,55.56,58100.0,36.4201,36.4332,36.3874,36.3874,58100.0
2010-08-17 15:35:00,55.56,55.56,55.43,55.48,142200.0,36.3874,36.3874,36.3022,36.335,142200.0
2010-08-17 15:40:00,55.47,55.48,55.4,55.45,152200.0,36.3284,36.335,36.2826,36.3153,152200.0
2010-08-17 15:45:00,55.45,55.49,55.39,55.42,114800.0,36.3153,36.3415,36.276,36.2957,114800.0
2010-08-17 15:50:00,55.42,55.49,55.4,55.4,178800.0,36.2957,36.3415,36.2826,36.2826,178800.0
2010-08-17 15:55:00,55.4,55.46,55.34,55.42,281800.0,36.2826,36.3219,36.2433,36.2957,281800.0
2010-08-18 09:30:00,55.54,55.54,55.11,55.15,76900.0,36.3743,36.3743,36.0926,36.1188,76900.0
2010-08-18 09:35:00,55.15,55.5,55.12,55.46,81200.0,36.1188,36.3481,36.0992,36.3219,81200.0
2010-08-18 09:40:00,55.48,55.48,55.16,55.24,41100.0,36.335,36.335,36.1254,36.1778,41100.0
2010-08-18 09:45:00,55.23,55.35,55.17,55.27,31900.0,36.1712,36.2498,36.1319,36.1974,31900.0
2010-08-18 09:50:00,55.27,55.29,55.09,55.28,45300.0,36.1974,36.2105,36.0795,36.204,45300.0
2010-08-18 09:55:00,55.28,55.28,55.15,55.21,19700.0,36.204,36.204,36.1188,36.1581,19700.0
2010-08-18 10:00:00,55.2,55.23,55.02,55.17,48700.0,36.1516,36.1712,36.0337,36.1319,48700.0
2010-08-18 10:05:00,55.18,55.29,55.16,55.18,36400.0,36.1385,36.2105,36.1254,36.1385,36400.0
2010-08-18 10:10:00,55.19,55.42,55.19,55.29,50200.0,36.145,36.2957,36.145,36.2105,50200.0
2010-08-18 10:15:00,55.3,55.42,55.26,55.26,38800.0,36.2171,36.2957,36.1909,36.1909,38800.0
2010-08-18 10:20:00,55.26,55.27,55.13,55.19,30700.0,36.1909,36.1974,36.1057,36.145,30700.0
2010-08-18 10:25:00,55.2,55.26,55.13,55.16,16200.0,36.1516,36.1909,36.1057,36.1254,16200.0
2010-08-18 10:30:00,55.17,55.25,55.1,55.25,29800.0,36.1319,36.1843,36.0861,36.1843,29800.0
2010-08-18 10:35:00,55.23,55.31,55.2,55.24,52700.0,36.1712,36.2236,36.1516,36.1778,52700.0
2010-08-18 10:40:00,55.24,55.32,55.21,55.3,14600.0,36.1778,36.2302,36.1581,36.2171,14600.0
2010-08-18 10:45:00,55.28,55.32,55.24,55.28,20900.0,36.204,36.2302,36.1778,36.204,20900.0
2010-08-18 10:50:00,55.28,55.3,55.2,55.22,51500.0,36.204,36.2171,36.1516,36.1647,51500.0
2010-08-18 10:55:00,55.23,55.31,55.18,55.31,29800.0,36.1712,36.2236,36.1385,36.2236,29800.0
2010-08-18 11:00:00,55.32,55.42,55.24,55.39,50600.0,36.2302,36.2957,36.1778,36.276,50600.0
2010-08-18 11:05:00,55.4,55.53,55.4,55.41,30000.0,36.2826,36.3677,36.2826,36.2891,30000.0
2010-08-18 11:10:00,55.42,55.53,55.42,55.52,28600.0,36.2957,36.3677,36.2957,36.3612,28600.0
2010-08-18 11:15:00,55.52,55.55,55.41,55.44,62400.0,36.3612,36.3808,36.2891,36.3088,62400.0
2010-08-18 11:20:00,55.45,55.59,55.4,55.58,41000.0,36.3153,36.407,36.2826,36.4004,41000.0
2010-08-18 11:25:00,55.57,55.65,55.53,55.62,42900.0,36.3939,36.4463,36.3677,36.4266,42900.0
2010-08-18 11:30:00,55.62,55.78,55.59,55.74,55300.0,36.4266,36.5314,36.407,36.5052,55300.0
2010-08-18 11:35:00,55.73,55.74,55.64,55.64,44800.0,36.4987,36.5052,36.4397,36.4397,44800.0
2010-08-18 11:40:00,55.63,55.78,55.63,55.76,29200.0,36.4332,36.5314,36.4332,36.5183,29200.0
2010-08-18 11:45:00,55.75,55.78,55.71,55.77,22300.0,36.5118,36.5314,36.4856,36.5249,22300.0
2010-08-18 11:50:00,55.77,55.78,55.7,55.73,22800.0,36.5249,36.5314,36.479,36.4987,22800.0
2010-08-18 11:55:00,55.75,55.75,55.61,55.61,13800.0,36.5118,36.5118,36.4201,36.4201,13800.0
2010-08-18 12:00:00,55.6,55.63,55.53,55.54,20200.0,36.4135,36.4332,36.3677,36.3743,20200.0
2010-08-18 12:05:00,55.55,55.59,55.54,55.56,16900.0,36.3808,36.407,36.3743,36.3874,16900.0
2010-08-18 12:10:00,55.57,55.62,55.56,55.6,22600.0,36.3939,36.4266,36.3874,36.4135,22600.0
2010-08-18 12:15:00,55.6,55.64,55.59,55.61,11100.0,36.4135,36.4397,36.407,36.4201,11100.0
2010-08-18 12:20:00,55.62,55.67,55.61,55.63,41600.0,36.4266,36.4594,36.4201,36.4332,41600.0
2010-08-18 12:25:00,55.62,55.64,55.59,55.64,30700.0,36.4266,36.4397,36.407,36.4397,30700.0
2010-08-18 12:30:00,55.64,55.74,55.62,55.66,66700.0,36.4397,36.5052,36.4266,36.4528,66700.0
2010-08-18 12:35:00,55.67,55.71,55.64,55.68,36600.0,36.4594,36.4856,36.4397,36.4659,36600.0
2010-08-18 12:40:00,55.68,55.73,55.66,55.72,24300.0,36.4659,36.4987,36.4528,36.4921,24300.0
2010-08-18 12:45:00,55.7,55.76,55.66,55.76,17300.0,36.479,36.5183,36.4528,36.5183,17300.0
2010-08-18 12:50:00,55.76,55.88,55.75,55.87,55400.0,36.5183,36.5969,36.5118,36.5904,55400.0
2010-08-18 12:55:00,55.88,55.99,55.86,55.91,43800.0,36.5969,36.669,36.5838,36.6166,43800.0
2010-08-18 13:00:00,55.91,55.92,55.78,55.8,34100.0,36.6166,36.6231,36.5314,36.5445,34100.0
2010-08-18 13:05:00,55.81,55.99,55.81,55.98,40300.0,36.5511,36.669,36.5511,36.6624,40300.0
2010-08-18 13:10:00,55.99,56.01,55.95,55.97,56900.0,36.669,36.6821,36.6428,36.6559,56900.0
2010-08-18 13:15:00,55.96,55.98,55.91,55.92,53900.0,36.6493,36.6624,36.6166,36.6231,53900.0
2010-08-18 13:20:00,55.92,56.02,55.92,55.97,41700.0,36.6231,36.6886,36.6231,36.6559,41700.0
2010-08-18 13:25:00,55.97,56.1,55.96,56.1,35500.0,36.6559,36.741,36.6493,36.741,35500.0
2010-08-18 13:30:00,56.1,56.24,56.05,56.15,82100.0,36.741,36.8327,36.7083,36.7738,82100.0
2010-08-18 13:35:00,56.15,56.26,56.13,56.15,43700.0,36.7738,36.8458,36.7607,36.7738,43700.0
2010-08-18 13:40:00,56.15,56.2,56.11,56.19,81100.0,36.7738,36.8065,36.7476,36.8,81100.0
2010-08-18 13:45:00,56.19,56.27,56.19,56.21,29100.0,36.8,36.8523,36.8,36.813,29100.0
2010-08-18 13:50:00,56.21,56.22,56.14,56.14,6600.0,36.813,36.8196,36.7672,36.7672,6600.0
2010-08-18 13:55:00,56.14,56.24,56.13,56.24,53100.0,36.7672,36.8327,36.7607,36.8327,53100.0
2010-08-18 14:00:00,56.25,56.34,56.2,56.21,38900.0,36.8392,36.8982,36.8065,36.813,38900.0
2010-08-18 14:05:00,56.21,56.23,56.13,56.15,75500.0,36.813,36.8261,36.7607,36.7738,75500.0
2010-08-18 14:10:00,56.15,56.21,56.14,56.21,54500.0,36.7738,36.813,36.7672,36.813,54500.0
2010-08-18 14:15:00,56.2,56.21,56.11,56.12,45500.0,36.8065,36.813,36.7476,36.7541,45500.0
2010-08-18 14:20:00,56.11,56.2,56.1,56.16,30400.0,36.7476,36.8065,36.741,36.7803,30400.0
2010-08-18 14:25:00,56.15,56.25,56.15,56.23,26800.0,36.7738,36.8392,36.7738,36.8261,26800.0
2010-08-18 14:30:00,56.23,56.24,56.14,56.14,44800.0,36.8261,36.8327,36.7672,36.7672,44800.0
2010-08-18 14:35:00,56.14,56.16,56.09,56.16,40400.0,36.7672,36.7803,36.7345,36.7803,40400.0
2010-08-18 14:40:00,56.16,56.24,56.16,56.2,47100.0,36.7803,36.8327,36.7803,36.8065,47100.0
2010-08-18 14:45:00,56.2,56.22,56.16,56.19,22100.0,36.8065,36.8196,36.7803,36.8,22100.0
2010-08-18 14:50:00,56.2,56.23,56.16,56.17,30800.0,36.8065,36.8261,36.7803,36.7869,30800.0
2010-08-18 14:55:00,56.17,56.21,56.15,56.17,29600.0,36.7869,36.813,36.7738,36.7869,29600.0
2010-08-18 15:00:00,56.17,56.24,56.17,56.21,33300.0,36.7869,36.8327,36.7869,36.813,33300.0
2010-08-18 15:05:00,56.22,56.22,56.12,56.12,62900.0,36.8196,36.8196,36.7541,36.7541,62900.0
2010-08-18 15:10:00,56.12,56.17,56.09,56.14,86200.0,36.7541,36.7869,36.7345,36.7672,86200.0
2010-08-18 15:15:00,56.14,56.19,56.11,56.15,41000.0,36.7672,36.8,36.7476,36.7738,41000.0
2010-08-18 15:20:00,56.16,56.17,56.07,56.08,67500.0,36.7803,36.7869,36.7214,36.7279,67500.0
2010-08-18 15:25:00,56.08,56.17,56.05,56.14,60700.0,36.7279,36.7869,36.7083,36.7672,60700.0
2010-08-18 15:30:00,56.13,56.26,56.05,56.26,119400.0,36.7607,36.8458,36.7083,36.8458,119400.0
2010-08-18 15:35:00,56.26,56.26,56.19,56.22,113800.0,36.8458,36.8458,36.8,36.8196,113800.0
2010-08-18 15:40:00,56.22,56.25,56.14,56.18,115700.0,36.8196,36.8392,36.7672,36.7934,115700.0
2010-08-18 15:45:00,56.18,56.32,56.18,56.25,145700.0,36.7934,36.8851,36.7934,36.8392,145700.0
2010-08-18 15:50:00,56.26,56.3,56.2,56.2,178600.0,36.8458,36.872,36.8065,36.8065,178600.0
2010-08-18 15:55:00,56.2,56.36,56.16,56.29,285400.0,36.8065,36.9113,36.7803,36.8654,285400.0
2010-08-19 09:30:00,55.93,56.16,55.86,56.12,60800.0,36.6297,36.7803,36.5838,36.7541,60800.0
2010-08-19 09:35:00,56.11,56.3,56.01,56.04,42000.0,36.7476,36.872,36.6821,36.7017,42000.0
2010-08-19 09:40:00,56.04,56.33,56.04,56.16,58600.0,36.7017,36.8916,36.7017,36.7803,58600.0
2010-08-19 09:45:00,56.16,56.16,55.98,56.03,22400.0,36.7803,36.7803,36.6624,36.6952,22400.0
2010-08-19 09:50:00,56.05,56.05,55.71,55.86,31900.0,36.7083,36.7083,36.4856,36.5838,31900.0
2010-08-19 09:55:00,55.86,55.91,55.8,55.89,38500.0,36.5838,36.6166,36.5445,36.6035,38500.0
2010-08-19 10:00:00,55.88,55.89,55.35,55.36,90000.0,36.5969,36.6035,36.2498,36.2564,90000.0
2010-08-19 10:05:00,55.38,55.58,55.26,55.52,62300.0,36.2695,36.4004,36.1909,36.3612,62300.0
2010-08-19 10:10:00,55.49,55.53,55.38,55.49,36000.0,36.3415,36.3677,36.2695,36.3415,36000.0
2010-08-19 10:15:00,55.49,55.65,55.44,55.65,34400.0,36.3415,36.4463,36.3088,36.4463,34400.0
2010-08-19 10:20:00,55.66,55.67,55.37,55.39,34400.0,36.4528,36.4594,36.2629,36.276,34400.0
2010-08-19 10:25:00,55.42,55.43,55.23,55.31,33000.0,36.2957,36.3022,36.1712,36.2236,33000.0
2010-08-19 10:30:00,55.31,55.34,55.2,55.33,54000.0,36.2236,36.2433,36.1516,36.2367,54000.0
2010-08-19 10:35:00,55.33,55.42,55.12,55.12,63700.0,36.2367,36.2957,36.0992,36.0992,63700.0
2010-08-19 10:40:00,55.12,55.15,54.97,54.99,105000.0,36.0992,36.1188,36.0009,36.014,105000.0
2010-08-19 10:45:00,55.0,55.15,54.98,55.14,24000.0,36.0206,36.1188,36.0075,36.1123,24000.0
2010-08-19 10:50:00,55.15,55.21,54.93,54.95,40800.0,36.1188,36.1581,35.9748,35.9878,40800.0
2010-08-19 10:55:00,54.95,55.17,54.95,55.16,65600.0,35.9878,36.1319,35.9878,36.1254,65600.0
2010-08-19 11:00:00,55.17,55.2,54.95,54.98,76600.0,36.1319,36.1516,35.9878,36.0075,76600.0
2010-08-19 11:05:00,54.99,55.03,54.93,55.01,71700.0,36.014,36.0402,35.9748,36.0271,71700.0
2010-08-19 11:10:00,55.01,55.07,54.89,54.89,53100.0,36.0271,36.0664,35.9486,35.9486,53100.0
2010-08-19 11:15:00,54.89,54.96,54.88,54.9,36300.0,35.9486,35.9944,35.942,35.9551,36300.0
2010-08-19 11:20:00,54.92,54.92,54.85,54.89,49900.0,35.9682,35.9682,35.9224,35.9486,49900.0
2010-08-19 11:25:00,54.88,54.9,54.8,54.89,38100.0,35.942,35.9551,35.8896,35.9486,38100.0
2010-08-19 11:30:00,54.88,54.9,54.8,54.81,63000.0,35.942,35.9551,35.8896,35.8962,63000.0
2010-08-19 11:35:00,54.83,54.84,54.75,54.76,43900.0,35.9093,35.9158,35.8569,35.8634,43900.0
2010-08-19 11:40:00,54.78,54.79,54.55,54.61,74900.0,35.8765,35.8831,35.7259,35.7652,74900.0
2010-08-19 11:45:00,54.6,54.68,54.55,54.59,30800.0,35.7586,35.811,35.7259,35.7521,30800.0
2010-08-19 11:50:00,54.59,54.63,54.52,54.62,46500.0,35.7521,35.7783,35.7062,35.7717,46500.0
2010-08-19 11:55:00,54.63,54.72,54.56,54.7,35900.0,35.7783,35.8372,35.7324,35.8241,35900.0
2010-08-19 12:00:00,54.7,54.75,54.65,54.7,41000.0,35.8241,35.8569,35.7914,35.8241,41000.0
2010-08-19 12:05:00,54.7,54.76,54.65,54.73,21500.0,35.8241,35.8634,35.7914,35.8438,21500.0
2010-08-19 12:10:00,54.73,54.87,54.73,54.78,39900.0,35.8438,35.9355,35.8438,35.8765,39900.0
2010-08-19 12:15:00,54.77,54.91,54.74,54.91,22800.0,35.87,35.9617,35.8503,35.9617,22800.0
2010-08-19 12:20:00,54.9,54.98,54.9,54.9,39400.0,35.9551,36.0075,35.9551,35.9551,39400.0
2010-08-19 12:25:00,54.9,55.0,54.89,54.95,34900.0,35.9551,36.0206,35.9486,35.9878,34900.0
2010-08-19 12:30:00,54.95,55.0,54.93,54.97,15300.0,35.9878,36.0206,35.9748,36.0009,15300.0
2010-08-19 12:35:00,54.97,55.05,54.94,55.02,55600.0,36.0009,36.0533,35.9813,36.0337,55600.0
2010-08-19 12:40:00,55.0,55.05,54.97,54.99,158400.0,36.0206,36.0533,36.0009,36.014,158400.0
2010-08-19 12:45:00,54.99,55.01,54.92,54.92,23400.0,36.014,36.0271,35.9682,35.9682,23400.0
2010-08-19 12:50:00,54.92,54.93,54.82,54.88,31300.0,35.9682,35.9748,35.9027,35.942,31300.0
2010-08-19 12:55:00,54.89,54.93,54.8,54.93,74900.0,35.9486,35.9748,35.8896,35.9748,74900.0
2010-08-19 13:00:00,54.94,54.98,54.88,54.92,26500.0,35.9813,36.0075,35.942,35.9682,26500.0
2010-08-19 13:05:00,54.93,54.94,54.78,54.79,45400.0,35.9748,35.9813,35.8765,35.8831,45400.0
2010-08-19 13:10:00,54.8,54.86,54.78,54.79,28000.0,35.8896,35.9289,35.8765,35.8831,28000.0
2010-08-19 13:15:00,54.79,54.81,54.73,54.81,24900.0,35.8831,35.8962,35.8438,35.8962,24900.0
2010-08-19 13:20:00,54.81,54.81,54.7,54.71,19900.0,35.8962,35.8962,35.8241,35.8307,19900.0
2010-08-19 13:25:00,54.7,54.71,54.65,54.65,19200.0,35.8241,35.8307,35.7914,35.7914,19200.0
2010-08-19 13:30:00,54.64,54.66,54.58,54.59,28100.0,35.7848,35.7979,35.7455,35.7521,28100.0
2010-08-19 13:35:00,54.58,54.61,54.52,54.58,30400.0,35.7455,35.7652,35.7062,35.7455,30400.0
2010-08-19 13:40:00,54.59,54.6,54.43,54.44,39400.0,35.7521,35.7586,35.6473,35.6538,39400.0
2010-08-19 13:45:00,54.43,54.49,54.4,54.46,23900.0,35.6473,35.6866,35.6276,35.6669,23900.0
2010-08-19 13:50:00,54.47,54.5,54.4,54.4,44400.0,35.6735,35.6931,35.6276,35.6276,44400.0
2010-08-19 13:55:00,54.4,54.42,54.33,54.37,42500.0,35.6276,35.6407,35.5818,35.608,42500.0
2010-08-19 14:00:00,54.34,54.36,54.27,54.33,31200.0,35.5883,35.6014,35.5425,35.5818,31200.0
2010-08-19 14:05:00,54.32,54.38,54.26,54.37,48700.0,35.5753,35.6145,35.536,35.608,48700.0
2010-08-19 14:10:00,54.36,54.52,54.36,54.5,44500.0,35.6014,35.7062,35.6014,35.6931,44500.0
2010-08-19 14:15:00,54.5,54.51,54.45,54.45,29000.0,35.6931,35.6997,35.6604,35.6604,29000.0
2010-08-19 14:20:00,54.46,54.6,54.46,54.58,66100.0,35.6669,35.7586,35.6669,35.7455,66100.0
2010-08-19 14:25:00,54.57,54.62,54.52,54.57,35100.0,35.739,35.7717,35.7062,35.739,35100.0
2010-08-19 14:30:00,54.58,54.72,54.58,54.62,44700.0,35.7455,35.8372,35.7455,35.7717,44700.0
2010-08-19 14:35:00,54.61,54.63,54.5,54.51,51700.0,35.7652,35.7783,35.6931,35.6997,51700.0
2010-08-19 14:40:00,54.51,54.55,54.42,54.5,50300.0,35.6997,35.7259,35.6407,35.6931,50300.0
2010-08-19 14:45:00,54.49,54.51,54.45,54.51,43200.0,35.6866,35.6997,35.6604,35.6997,43200.0
2010-08-19 14:50:00,54.51,54.59,54.47,54.48,77400.0,35.6997,35.7521,35.6735,35.68,77400.0
2010-08-19 14:55:00,54.49,54.54,54.42,54.46,41200.0,35.6866,35.7193,35.6407,35.6669,41200.0
2010-08-19 15:00:00,54.47,54.49,54.41,54.44,34700.0,35.6735,35.6866,35.6342,35.6538,34700.0
2010-08-19 15:05:00,54.44,54.49,54.42,54.42,35500.0,35.6538,35.6866,35.6407,35.6407,35500.0
2010-08-19 15:10:00,54.42,54.55,54.42,54.53,39400.0,35.6407,35.7259,35.6407,35.7128,39400.0
2010-08-19 15:15:00,54.52,54.76,54.52,54.67,58000.0,35.7062,35.8634,35.7062,35.8045,58000.0
2010-08-19 15:20:00,54.67,54.78,54.64,54.78,71100.0,35.8045,35.8765,35.7848,35.8765,71100.0
2010-08-19 15:25:00,54.78,54.78,54.56,54.56,51000.0,35.8765,35.8765,35.7324,35.7324,51000.0
2010-08-19 15:30:00,54.54,54.63,54.53,54.58,49300.0,35.7193,35.7783,35.7128,35.7455,49300.0
2010-08-19 15:35:00,54.57,54.57,54.45,54.46,48700.0,35.739,35.739,35.6604,35.6669,48700.0
2010-08-19 15:40:00,54.46,54.49,54.39,54.4,95000.0,35.6669,35.6866,35.6211,35.6276,95000.0
2010-08-19 15:45:00,54.4,54.47,54.34,54.34,119000.0,35.6276,35.6735,35.5883,35.5883,119000.0
2010-08-19 15:50:00,54.34,54.36,54.28,54.35,148600.0,35.5883,35.6014,35.5491,35.5949,148600.0
2010-08-19 15:55:00,54.35,54.41,54.28,54.29,300900.0,35.5949,35.6342,35.5491,35.5556,300900.0
2010-08-20 09:30:00,54.27,54.33,54.04,54.22,558800.0,35.5425,35.5818,35.3919,35.5098,558800.0
2010-08-20 09:35:00,54.24,54.35,53.75,53.78,135500.0,35.5229,35.5949,35.2019,35.2216,135500.0
2010-08-20 09:40:00,53.77,53.78,53.33,53.34,188400.0,35.215,35.2216,34.9269,34.9334,188400.0
2010-08-20 09:45:00,53.34,53.34,53.14,53.17,125300.0,34.9334,34.9334,34.8024,34.8221,125300.0
2010-08-20 09:50:00,53.17,53.32,53.16,53.31,87600.0,34.8221,34.9203,34.8155,34.9138,87600.0
2010-08-20 09:55:00,53.33,53.42,53.23,53.29,65900.0,34.9269,34.9858,34.8614,34.9007,65900.0
2010-08-20 10:00:00,53.29,53.53,53.29,53.53,68700.0,34.9007,35.0579,34.9007,35.0579,68700.0
2010-08-20 10:05:00,53.54,53.54,53.29,53.34,66000.0,35.0644,35.0644,34.9007,34.9334,66000.0
2010-08-20 10:10:00,53.35,53.45,53.29,53.31,79100.0,34.94,35.0055,34.9007,34.9138,79100.0
2010-08-20 10:15:00,53.31,53.4,53.25,53.29,70500.0,34.9138,34.9727,34.8745,34.9007,70500.0
2010-08-20 10:20:00,53.28,53.34,53.28,53.3,113000.0,34.8941,34.9334,34.8941,34.9072,113000.0
2010-08-20 10:25:00,53.31,53.33,53.25,53.28,82100.0,34.9138,34.9269,34.8745,34.8941,82100.0
2010-08-20 10:30:00,53.27,53.33,53.25,53.27,66000.0,34.8876,34.9269,34.8745,34.8876,66000.0
2010-08-20 10:35:00,53.28,53.29,53.18,53.22,57300.0,34.8941,34.9007,34.8286,34.8548,57300.0
2010-08-20 10:40:00,53.23,53.48,53.23,53.41,80300.0,34.8614,35.0251,34.8614,34.9793,80300.0
2010-08-20 10:45:00,53.42,53.53,53.42,53.44,51400.0,34.9858,35.0579,34.9858,34.9989,51400.0
2010-08-20 10:50:00,53.45,53.49,53.4,53.41,41000.0,35.0055,35.0317,34.9727,34.9793,41000.0
2010-08-20 10:55:00,53.4,53.48,53.34,53.4,36400.0,34.9727,35.0251,34.9334,34.9727,36400.0
2010-08-20 11:00:00,53.41,53.45,53.35,53.35,26500.0,34.9793,35.0055,34.94,34.94,26500.0
2010-08-20 11:05:00,53.34,53.36,53.2,53.24,68500.0,34.9334,34.9465,34.8417,34.8679,68500.0
2010-08-20 11:10:00,53.24,53.24,53.21,53.22,39900.0,34.8679,34.8679,34.8483,34.8548,39900.0
2010-08-20 11:15:00,53.22,53.24,53.06,53.07,91200.0,34.8548,34.8679,34.7501,34.7566,91200.0
2010-08-20 11:20:00,53.06,53.12,53.03,53.03,25800.0,34.7501,34.7893,34.7304,34.7304,25800.0
2010-08-20 11:25:00,53.05,53.06,52.95,53.02,91000.0,34.7435,34.7501,34.678,34.7239,91000.0
2010-08-20 11:30:00,53.02,53.02,52.95,52.95,37600.0,34.7239,34.7239,34.678,34.678,37600.0
2010-08-20 11:35:00,52.95,52.96,52.86,52.86,67000.0,34.678,34.6846,34.6191,34.6191,67000.0
2010-08-20 11:40:00,52.86,52.91,52.81,52.9,64900.0,34.6191,34.6518,34.5863,34.6453,64900.0
2010-08-20 11:45:00,52.89,52.89,52.78,52.8,25100.0,34.6387,34.6387,34.5667,34.5798,25100.0
2010-08-20 11:50:00,52.8,52.83,52.67,52.7,59400.0,34.5798,34.5994,34.4946,34.5143,59400.0
2010-08-20 11:55:00,52.69,52.75,52.63,52.69,70200.0,34.5077,34.547,34.4684,34.5077,70200.0
2010-08-20 12:00:00,52.69,52.81,52.68,52.69,48700.0,34.5077,34.5863,34.5012,34.5077,48700.0
2010-08-20 12:05:00,52.69,52.7,52.63,52.63,40500.0,34.5077,34.5143,34.4684,34.4684,40500.0
2010-08-20 12:10:00,52.63,52.63,52.56,52.57,83500.0,34.4684,34.4684,34.4226,34.4291,83500.0
2010-08-20 12:15:00,52.57,52.59,52.5,52.53,77500.0,34.4291,34.4422,34.3833,34.4029,77500.0
2010-08-20 12:20:00,52.53,52.65,52.5,52.65,88100.0,34.4029,34.4815,34.3833,34.4815,88100.0
2010-08-20 12:25:00,52.65,52.65,52.59,52.62,56900.0,34.4815,34.4815,34.4422,34.4619,56900.0
2010-08-20 12:30:00,52.62,52.66,52.57,52.66,59400.0,34.4619,34.4881,34.4291,34.4881,59400.0
2010-08-20 12:35:00,52.64,52.65,52.6,52.62,40900.0,34.475,34.4815,34.4488,34.4619,40900.0
2010-08-20 12:40:00,52.62,52.63,52.52,52.54,32500.0,34.4619,34.4684,34.3964,34.4095,32500.0
2010-08-20 12:45:00,52.54,52.55,52.48,52.48,23600.0,34.4095,34.416,34.3702,34.3702,23600.0
2010-08-20 12:50:00,52.49,52.53,52.48,52.51,64500.0,34.3767,34.4029,34.3702,34.3898,64500.0
2010-08-20 12:55:00,52.52,52.58,52.52,52.56,75900.0,34.3964,34.4357,34.3964,34.4226,75900.0
2010-08-20 13:00:00,52.56,52.66,52.56,52.66,93800.0,34.4226,34.4881,34.4226,34.4881,93800.0
2010-08-20 13:05:00,52.66,52.84,52.65,52.84,77600.0,34.4881,34.606,34.4815,34.606,77600.0
2010-08-20 13:10:00,52.84,52.84,52.73,52.77,59800.0,34.606,34.606,34.5339,34.5601,59800.0
2010-08-20 13:15:00,52.76,52.85,52.69,52.83,70800.0,34.5536,34.6125,34.5077,34.5994,70800.0
2010-08-20 13:20:00,52.82,52.91,52.79,52.91,94200.0,34.5929,34.6518,34.5732,34.6518,94200.0
2010-08-20 13:25:00,52.91,52.92,52.85,52.85,56700.0,34.6518,34.6584,34.6125,34.6125,56700.0
2010-08-20 13:30:00,52.86,52.88,52.82,52.85,38900.0,34.6191,34.6322,34.5929,34.6125,38900.0
2010-08-20 13:35:00,52.84,52.84,52.77,52.81,34400.0,34.606,34.606,34.5601,34.5863,34400.0
2010-08-20 13:40:00,52.81,52.81,52.71,52.72,49600.0,34.5863,34.5863,34.5208,34.5274,49600.0
2010-08-20 13:45:00,52.72,52.75,52.62,52.74,62600.0,34.5274,34.547,34.4619,34.5405,62600.0
2010-08-20 13:50:00,52.74,52.8,52.74,52.76,54100.0,34.5405,34.5798,34.5405,34.5536,54100.0
2010-08-20 13:55:00,52.76,52.76,52.64,52.66,48100.0,34.5536,34.5536,34.475,34.4881,48100.0
2010-08-20 14:00:00,52.66,52.74,52.65,52.72,59200.0,34.4881,34.5405,34.4815,34.5274,59200.0
2010-08-20 14:05:00,52.72,52.75,52.71,52.72,32900.0,34.5274,34.547,34.5208,34.5274,32900.0
2010-08-20 14:10:00,52.72,52.82,52.72,52.82,55000.0,34.5274,34.5929,34.5274,34.5929,55000.0
2010-08-20 14:15:00,52.82,52.85,52.77,52.78,62400.0,34.5929,34.6125,34.5601,34.5667,62400.0
2010-08-20 14:20:00,52.79,52.84,52.77,52.77,67900.0,34.5732,34.606,34.5601,34.5601,67900.0
2010-08-20 14:25:00,52.77,52.84,52.7,52.71,50000.0,34.5601,34.606,34.5143,34.5208,50000.0
2010-08-20 14:30:00,52.72,52.88,52.72,52.81,82100.0,34.5274,34.6322,34.5274,34.5863,82100.0
2010-08-20 14:35:00,52.82,52.88,52.79,52.85,49000.0,34.5929,34.6322,34.5732,34.6125,49000.0
2010-08-20 14:40:00,52.84,52.97,52.83,52.94,69600.0,34.606,34.6911,34.5994,34.6715,69600.0
2010-08-20 14:45:00,52.93,53.08,52.93,53.01,77200.0,34.6649,34.7631,34.6649,34.7173,77200.0
2010-08-20 14:50:00,53.01,53.19,53.0,53.11,47300.0,34.7173,34.8352,34.7108,34.7828,47300.0
2010-08-20 14:55:00,53.12,53.12,52.94,52.96,58600.0,34.7893,34.7893,34.6715,34.6846,58600.0
2010-08-20 15:00:00,52.94,53.01,52.93,52.98,107600.0,34.6715,34.7173,34.6649,34.6977,107600.0
2010-08-20 15:05:00,52.98,53.03,52.97,53.01,137900.0,34.6977,34.7304,34.6911,34.7173,137900.0
2010-08-20 15:10:00,53.01,53.09,53.0,53.09,81400.0,34.7173,34.7697,34.7108,34.7697,81400.0
2010-08-20 15:15:00,53.1,53.14,53.06,53.11,81400.0,34.7762,34.8024,34.7501,34.7828,81400.0
2010-08-20 15:20:00,53.12,53.17,53.05,53.17,106200.0,34.7893,34.8221,34.7435,34.8221,106200.0
2010-08-20 15:25:00,53.16,53.18,53.1,53.12,54300.0,34.8155,34.8286,34.7762,34.7893,54300.0
2010-08-20 15:30:00,53.12,53.16,53.09,53.1,135900.0,34.7893,34.8155,34.7697,34.7762,135900.0
2010-08-20 15:35:00,53.1,53.16,52.99,53.03,106500.0,34.7762,34.8155,34.7042,34.7304,106500.0
2010-08-20 15:40:00,53.04,53.06,52.88,52.88,117000.0,34.737,34.7501,34.6322,34.6322,117000.0
2010-08-20 15:45:00,52.88,52.95,52.76,52.78,175400.0,34.6322,34.678,34.5536,34.5667,175400.0
2010-08-20 15:50:00,52.77,52.8,52.76,52.77,249100.0,34.5601,34.5798,34.5536,34.5601,249100.0
2010-08-20 15:55:00,52.77,52.82,52.72,52.73,448500.0,34.5601,34.5929,34.5274,34.5339,448500.0
2010-08-23 09:30:00,53.3,53.39,52.97,53.13,99500.0,34.9072,34.9662,34.6911,34.7959,99500.0
2010-08-23 09:35:00,53.08,53.32,52.89,53.32,72700.0,34.7631,34.9203,34.6387,34.9203,72700.0
2010-08-23 09:40:00,53.37,53.46,53.19,53.3,108400.0,34.9531,35.012,34.8352,34.9072,108400.0
2010-08-23 09:45:00,53.3,53.5,53.3,53.45,52700.0,34.9072,35.0382,34.9072,35.0055,52700.0
2010-08-23 09:50:00,53.45,53.48,53.31,53.4,86200.0,35.0055,35.0251,34.9138,34.9727,86200.0
2010-08-23 09:55:00,53.4,53.42,53.36,53.38,50100.0,34.9727,34.9858,34.9465,34.9596,50100.0
2010-08-23 10:00:00,53.38,53.4,53.23,53.29,43500.0,34.9596,34.9727,34.8614,34.9007,43500.0
2010-08-23 10:05:00,53.3,53.32,53.23,53.25,46700.0,34.9072,34.9203,34.8614,34.8745,46700.0
2010-08-23 10:10:00,53.25,53.25,53.15,53.17,49500.0,34.8745,34.8745,34.809,34.8221,49500.0
2010-08-23 10:15:00,53.17,53.2,53.1,53.19,37100.0,34.8221,34.8417,34.7762,34.8352,37100.0
2010-08-23 10:20:00,53.19,53.2,53.02,53.09,53700.0,34.8352,34.8417,34.7239,34.7697,53700.0
2010-08-23 10:25:00,53.1,53.11,53.06,53.08,36000.0,34.7762,34.7828,34.7501,34.7631,36000.0
2010-08-23 10:30:00,53.1,53.12,53.0,53.05,77600.0,34.7762,34.7893,34.7108,34.7435,77600.0
2010-08-23 10:35:00,53.06,53.08,52.97,53.03,46800.0,34.7501,34.7631,34.6911,34.7304,46800.0
2010-08-23 10:40:00,53.04,53.15,52.94,52.95,57500.0,34.737,34.809,34.6715,34.678,57500.0
2010-08-23 10:45:00,52.94,53.0,52.88,52.88,32200.0,34.6715,34.7108,34.6322,34.6322,32200.0
2010-08-23 10:50:00,52.89,52.97,52.81,52.9,46700.0,34.6387,34.6911,34.5863,34.6453,46700.0
2010-08-23 10:55:00,52.9,52.99,52.86,52.97,61700.0,34.6453,34.7042,34.6191,34.6911,61700.0
2010-08-23 11:00:00,52.97,52.99,52.86,52.87,47700.0,34.6911,34.7042,34.6191,34.6256,47700.0
2010-08-23 11:05:00,52.84,52.93,52.78,52.9,92500.0,34.606,34.6649,34.5667,34.6453,92500.0
2010-08-23 11:10:00,52.9,52.92,52.82,52.89,42400.0,34.6453,34.6584,34.5929,34.6387,42400.0
2010-08-23 11:15:00,52.88,52.91,52.8,52.82,33600.0,34.6322,34.6518,34.5798,34.5929,33600.0
2010-08-23 11:20:00,52.82,52.82,52.68,52.76,48900.0,34.5929,34.5929,34.5012,34.5536,48900.0
2010-08-23 11:25:00,52.73,52.81,52.7,52.81,43800.0,34.5339,34.5863,34.5143,34.5863,43800.0
2010-08-23 11:30:00,52.81,52.86,52.79,52.83,38100.0,34.5863,34.6191,34.5732,34.5994,38100.0
2010-08-23 11:35:00,52.83,52.83,52.74,52.75,27400.0,34.5994,34.5994,34.5405,34.547,27400.0
2010-08-23 11:40:00,52.75,52.8,52.69,52.76,64100.0,34.547,34.5798,34.5077,34.5536,64100.0
2010-08-23 11:45:00,52.76,52.8,52.71,52.72,34000.0,34.5536,34.5798,34.5208,34.5274,34000.0
2010-08-23 11:50:00,52.72,52.75,52.65,52.66,38000.0,34.5274,34.547,34.4815,34.4881,38000.0
2010-08-23 11:55:00,52.66,52.7,52.65,52.68,30700.0,34.4881,34.5143,34.4815,34.5012,30700.0
2010-08-23 12:00:00,52.67,52.8,52.67,52.78,63600.0,34.4946,34.5798,34.4946,34.5667,63600.0
2010-08-23 12:05:00,52.77,52.83,52.77,52.81,26500.0,34.5601,34.5994,34.5601,34.5863,26500.0
2010-08-23 12:10:00,52.81,52.85,52.75,52.84,49300.0,34.5863,34.6125,34.547,34.606,49300.0
2010-08-23 12:15:00,52.85,52.88,52.78,52.78,52100.0,34.6125,34.6322,34.5667,34.5667,52100.0
2010-08-23 12:20:00,52.78,52.85,52.78,52.8,18900.0,34.5667,34.6125,34.5667,34.5798,18900.0
2010-08-23 12:25:00,52.81,52.87,52.79,52.85,38100.0,34.5863,34.6256,34.5732,34.6125,38100.0
2010-08-23 12:30:00,52.85,52.89,52.83,52.83,38100.0,34.6125,34.6387,34.5994,34.5994,38100.0
2010-08-23 12:35:00,52.83,52.85,52.71,52.74,22600.0,34.5994,34.6125,34.5208,34.5405,22600.0
2010-08-23 12:40:00,52.74,52.79,52.68,52.72,72700.0,34.5405,34.5732,34.5012,34.5274,72700.0
2010-08-23 12:45:00,52.72,52.82,52.71,52.8,87900.0,34.5274,34.5929,34.5208,34.5798,87900.0
2010-08-23 12:50:00,52.78,52.82,52.77,52.8,26600.0,34.5667,34.5929,34.5601,34.5798,26600.0
2010-08-23 12:55:00,52.8,52.8,52.75,52.78,23000.0,34.5798,34.5798,34.547,34.5667,23000.0
2010-08-23 13:00:00,52.78,52.79,52.74,52.78,38700.0,34.5667,34.5732,34.5405,34.5667,38700.0
2010-08-23 13:05:00,52.78,52.85,52.75,52.81,72100.0,34.5667,34.6125,34.547,34.5863,72100.0
2010-08-23 13:10:00,52.81,52.82,52.73,52.81,41900.0,34.5863,34.5929,34.5339,34.5863,41900.0
2010-08-23 13:15:00,52.8,52.82,52.74,52.79,51400.0,34.5798,34.5929,34.5405,34.5732,51400.0
2010-08-23 13:20:00,52.78,52.81,52.73,52.75,65500.0,34.5667,34.5863,34.5339,34.547,65500.0
2010-08-23 13:25:00,52.74,52.76,52.73,52.75,20800.0,34.5405,34.5536,34.5339,34.547,20800.0
2010-08-23 13:30:00,52.75,52.75,52.67,52.68,42800.0,34.547,34.547,34.4946,34.5012,42800.0
2010-08-23 13:35:00,52.68,52.69,52.61,52.62,20600.0,34.5012,34.5077,34.4553,34.4619,20600.0
2010-08-23 13:40:00,52.63,52.64,52.54,52.63,24700.0,34.4684,34.475,34.4095,34.4684,24700.0
2010-08-23 13:45:00,52.63,52.71,52.61,52.64,33500.0,34.4684,34.5208,34.4553,34.475,33500.0
2010-08-23 13:50:00,52.65,52.73,52.64,52.69,39600.0,34.4815,34.5339,34.475,34.5077,39600.0
2010-08-23 13:55:00,52.69,52.73,52.64,52.71,23800.0,34.5077,34.5339,34.475,34.5208,23800.0
2010-08-23 14:00:00,52.69,52.7,52.65,52.67,19400.0,34.5077,34.5143,34.4815,34.4946,19400.0
2010-08-23 14:05:00,52.67,52.79,52.67,52.74,121900.0,34.4946,34.5732,34.4946,34.5405,121900.0
2010-08-23 14:10:00,52.74,52.76,52.68,52.72,52400.0,34.5405,34.5536,34.5012,34.5274,52400.0
2010-08-23 14:15:00,52.72,52.74,52.63,52.67,50600.0,34.5274,34.5405,34.4684,34.4946,50600.0
2010-08-23 14:20:00,52.68,52.68,52.61,52.63,46500.0,34.5012,34.5012,34.4553,34.4684,46500.0
2010-08-23 14:25:00,52.63,52.71,52.61,52.62,34600.0,34.4684,34.5208,34.4553,34.4619,34600.0
2010-08-23 14:30:00,52.63,52.74,52.63,52.66,37400.0,34.4684,34.5405,34.4684,34.4881,37400.0
2010-08-23 14:35:00,52.65,52.72,52.64,52.66,38100.0,34.4815,34.5274,34.475,34.4881,38100.0
2010-08-23 14:40:00,52.65,52.69,52.65,52.67,46000.0,34.4815,34.5077,34.4815,34.4946,46000.0
2010-08-23 14:45:00,52.68,52.72,52.65,52.66,53600.0,34.5012,34.5274,34.4815,34.4881,53600.0
2010-08-23 14:50:00,52.67,52.71,52.63,52.64,46500.0,34.4946,34.5208,34.4684,34.475,46500.0
2010-08-23 14:55:00,52.64,52.68,52.64,52.64,28200.0,34.475,34.5012,34.475,34.475,28200.0
2010-08-23 15:00:00,52.65,52.71,52.64,52.7,40400.0,34.4815,34.5208,34.475,34.5143,40400.0
2010-08-23 15:05:00,52.7,52.72,52.6,52.6,49000.0,34.5143,34.5274,34.4488,34.4488,49000.0
2010-08-23 15:10:00,52.61,52.64,52.54,52.58,55300.0,34.4553,34.475,34.4095,34.4357,55300.0
2010-08-23 15:15:00,52.59,52.67,52.56,52.61,47000.0,34.4422,34.4946,34.4226,34.4553,47000.0
2010-08-23 15:20:00,52.6,52.63,52.53,52.55,46300.0,34.4488,34.4684,34.4029,34.416,46300.0
2010-08-23 15:25:00,52.56,52.6,52.43,52.44,109500.0,34.4226,34.4488,34.3375,34.344,109500.0
2010-08-23 15:30:00,52.45,52.47,52.3,52.37,131900.0,34.3506,34.3636,34.2523,34.2982,131900.0
2010-08-23 15:35:00,52.37,52.37,52.22,52.26,106700.0,34.2982,34.2982,34.1999,34.2261,106700.0
2010-08-23 15:40:00,52.26,52.31,52.17,52.19,158100.0,34.2261,34.2589,34.1672,34.1803,158100.0
2010-08-23 15:45:00,52.18,52.24,52.13,52.19,246000.0,34.1737,34.213,34.141,34.1803,246000.0
2010-08-23 15:50:00,52.19,52.28,52.16,52.27,201400.0,34.1803,34.2392,34.1606,34.2327,201400.0
2010-08-23 15:55:00,52.28,52.31,52.15,52.17,279200.0,34.2392,34.2589,34.1541,34.1672,279200.0
2010-08-24 09:30:00,51.44,51.73,51.44,51.59,129500.0,33.6891,33.879,33.6891,33.7873,129500.0
2010-08-24 09:35:00,51.54,51.62,51.43,51.46,75900.0,33.7546,33.807,33.6825,33.7022,75900.0
2010-08-24 09:40:00,51.47,51.57,51.43,51.46,101100.0,33.7087,33.7742,33.6825,33.7022,101100.0
2010-08-24 09:45:00,51.45,51.5,51.33,51.35,73000.0,33.6956,33.7284,33.617,33.6301,73000.0
2010-08-24 09:50:00,51.34,51.35,51.28,51.28,74200.0,33.6236,33.6301,33.5843,33.5843,74200.0
2010-08-24 09:55:00,51.28,51.44,51.27,51.41,88000.0,33.5843,33.6891,33.5777,33.6694,88000.0
2010-08-24 10:00:00,51.41,51.41,51.13,51.23,200100.0,33.6694,33.6694,33.4861,33.5515,200100.0
2010-08-24 10:05:00,51.22,51.23,51.12,51.12,155500.0,33.545,33.5515,33.4795,33.4795,155500.0
2010-08-24 10:10:00,51.13,51.14,51.0,51.09,267700.0,33.4861,33.4926,33.4009,33.4599,267700.0
2010-08-24 10:15:00,51.1,51.15,51.04,51.08,128900.0,33.4664,33.4992,33.4271,33.4533,128900.0
2010-08-24 10:20:00,51.1,51.2,50.97,51.2,133100.0,33.4664,33.5319,33.3813,33.5319,133100.0
2010-08-24 10:25:00,51.19,51.38,51.0,51.06,124200.0,33.5254,33.6498,33.4009,33.4402,124200.0
2010-08-24 10:30:00,51.06,51.14,50.97,51.0,96700.0,33.4402,33.4926,33.3813,33.4009,96700.0
2010-08-24 10:35:00,51.0,51.03,50.98,51.01,104600.0,33.4009,33.4206,33.3878,33.4075,104600.0
2010-08-24 10:40:00,51.01,51.08,50.97,50.98,76100.0,33.4075,33.4533,33.3813,33.3878,76100.0
2010-08-24 10:45:00,50.99,51.07,50.97,51.07,76800.0,33.3944,33.4468,33.3813,33.4468,76800.0
2010-08-24 10:50:00,51.06,51.13,50.97,50.98,72000.0,33.4402,33.4861,33.3813,33.3878,72000.0
2010-08-24 10:55:00,50.97,51.18,50.97,51.11,120200.0,33.3813,33.5188,33.3813,33.473,120200.0
2010-08-24 11:00:00,51.11,51.33,51.1,51.22,117200.0,33.473,33.617,33.4664,33.545,117200.0
2010-08-24 11:05:00,51.2,51.27,51.14,51.17,69100.0,33.5319,33.5777,33.4926,33.5123,69100.0
2010-08-24 11:10:00,51.18,51.28,51.16,51.2,67400.0,33.5188,33.5843,33.5057,33.5319,67400.0
2010-08-24 11:15:00,51.19,51.25,51.13,51.24,86600.0,33.5254,33.5646,33.4861,33.5581,86600.0
2010-08-24 11:20:00,51.24,51.27,51.09,51.09,103500.0,33.5581,33.5777,33.4599,33.4599,103500.0
2010-08-24 11:25:00,51.09,51.15,51.09,51.09,88900.0,33.4599,33.4992,33.4599,33.4599,88900.0
2010-08-24 11:30:00,51.09,51.15,51.08,51.1,73500.0,33.4599,33.4992,33.4533,33.4664,73500.0
2010-08-24 11:35:00,51.1,51.24,51.1,51.15,120800.0,33.4664,33.5581,33.4664,33.4992,120800.0
2010-08-24 11:40:00,51.15,51.32,51.14,51.25,112000.0,33.4992,33.6105,33.4926,33.5646,112000.0
2010-08-24 11:45:00,51.24,51.25,51.04,51.08,69800.0,33.5581,33.5646,33.4271,33.4533,69800.0
2010-08-24 11:50:00,51.1,51.16,51.03,51.1,61100.0,33.4664,33.5057,33.4206,33.4664,61100.0
2010-08-24 11:55:00,51.11,51.17,51.1,51.11,49600.0,33.473,33.5123,33.4664,33.473,49600.0
2010-08-24 12:00:00,51.11,51.14,51.07,51.08,56000.0,33.473,33.4926,33.4468,33.4533,56000.0
2010-08-24 12:05:00,51.08,51.16,51.05,51.15,85100.0,33.4533,33.5057,33.4337,33.4992,85100.0
2010-08-24 12:10:00,51.16,51.23,51.08,51.1,69700.0,33.5057,33.5515,33.4533,33.4664,69700.0
2010-08-24 12:15:00,51.1,51.11,51.05,51.06,56200.0,33.4664,33.473,33.4337,33.4402,56200.0
2010-08-24 12:20:00,51.06,51.08,51.02,51.03,64700.0,33.4402,33.4533,33.414,33.4206,64700.0
2010-08-24 12:25:00,51.03,51.09,51.01,51.02,22800.0,33.4206,33.4599,33.4075,33.414,22800.0
2010-08-24 12:30:00,51.02,51.12,51.0,51.01,56600.0,33.414,33.4795,33.4009,33.4075,56600.0
2010-08-24 12:35:00,51.01,51.1,51.01,51.03,41600.0,33.4075,33.4664,33.4075,33.4206,41600.0
2010-08-24 12:40:00,51.03,51.08,51.02,51.03,43600.0,33.4206,33.4533,33.414,33.4206,43600.0
2010-08-24 12:45:00,51.04,51.06,50.98,50.99,22100.0,33.4271,33.4402,33.3878,33.3944,22100.0
2010-08-24 12:50:00,50.99,51.02,50.97,50.98,28100.0,33.3944,33.414,33.3813,33.3878,28100.0
2010-08-24 12:55:00,50.99,51.02,50.97,50.99,38800.0,33.3944,33.414,33.3813,33.3944,38800.0
2010-08-24 13:00:00,50.99,51.0,50.9,50.93,49700.0,33.3944,33.4009,33.3354,33.3551,49700.0
2010-08-24 13:05:00,50.92,50.94,50.86,50.89,37300.0,33.3485,33.3616,33.3092,33.3289,37300.0
2010-08-24 13:10:00,50.9,50.96,50.88,50.94,43300.0,33.3354,33.3747,33.3223,33.3616,43300.0
2010-08-24 13:15:00,50.94,50.96,50.89,50.9,40800.0,33.3616,33.3747,33.3289,33.3354,40800.0
2010-08-24 13:20:00,50.9,50.92,50.8,50.83,56500.0,33.3354,33.3485,33.2699,33.2896,56500.0
2010-08-24 13:25:00,50.84,51.03,50.81,51.03,80100.0,33.2961,33.4206,33.2765,33.4206,80100.0
2010-08-24 13:30:00,51.04,51.04,50.9,50.96,82900.0,33.4271,33.4271,33.3354,33.3747,82900.0
2010-08-24 13:35:00,50.95,50.99,50.91,50.95,33800.0,33.3682,33.3944,33.342,33.3682,33800.0
2010-08-24 13:40:00,50.94,50.96,50.76,50.78,66900.0,33.3616,33.3747,33.2437,33.2568,66900.0
2010-08-24 13:45:00,50.77,50.83,50.74,50.83,64500.0,33.2503,33.2896,33.2306,33.2896,64500.0
2010-08-24 13:50:00,50.83,50.85,50.72,50.73,36400.0,33.2896,33.3027,33.2175,33.2241,36400.0
2010-08-24 13:55:00,50.73,50.78,50.7,50.75,21800.0,33.2241,33.2568,33.2044,33.2372,21800.0
2010-08-24 14:00:00,50.76,50.85,50.73,50.82,50900.0,33.2437,33.3027,33.2241,33.283,50900.0
2010-08-24 14:05:00,50.82,50.86,50.78,50.85,42000.0,33.283,33.3092,33.2568,33.3027,42000.0
2010-08-24 14:10:00,50.84,50.89,50.78,50.89,36400.0,33.2961,33.3289,33.2568,33.3289,36400.0
2010-08-24 14:15:00,50.87,51.03,50.86,51.0,60300.0,33.3158,33.4206,33.3092,33.4009,60300.0
2010-08-24 14:20:00,50.99,51.02,50.91,51.01,53700.0,33.3944,33.414,33.342,33.4075,53700.0
2010-08-24 14:25:00,51.0,51.05,50.9,50.95,67400.0,33.4009,33.4337,33.3354,33.3682,67400.0
2010-08-24 14:30:00,50.94,50.95,50.87,50.95,43500.0,33.3616,33.3682,33.3158,33.3682,43500.0
2010-08-24 14:35:00,50.94,51.04,50.91,51.04,104100.0,33.3616,33.4271,33.342,33.4271,104100.0
2010-08-24 14:40:00,51.04,51.07,50.97,51.01,64000.0,33.4271,33.4468,33.3813,33.4075,64000.0
2010-08-24 14:45:00,51.01,51.02,50.92,50.95,63700.0,33.4075,33.414,33.3485,33.3682,63700.0
2010-08-24 14:50:00,50.94,51.0,50.86,50.96,41300.0,33.3616,33.4009,33.3092,33.3747,41300.0
2010-08-24 14:55:00,50.96,51.02,50.92,51.0,77800.0,33.3747,33.414,33.3485,33.4009,77800.0
2010-08-24 15:00:00,51.01,51.07,50.94,51.04,93200.0,33.4075,33.4468,33.3616,33.4271,93200.0
2010-08-24 15:05:00,51.03,51.13,51.01,51.08,98300.0,33.4206,33.4861,33.4075,33.4533,98300.0
2010-08-24 15:10:00,51.08,51.09,50.96,50.99,132000.0,33.4533,33.4599,33.3747,33.3944,132000.0
2010-08-24 15:15:00,50.98,51.06,50.96,51.03,72700.0,33.3878,33.4402,33.3747,33.4206,72700.0
2010-08-24 15:20:00,51.02,51.07,50.92,51.04,114600.0,33.414,33.4468,33.3485,33.4271,114600.0
2010-08-24 15:25:00,51.04,51.16,51.03,51.08,91400.0,33.4271,33.5057,33.4206,33.4533,91400.0
2010-08-24 15:30:00,51.09,51.12,51.01,51.06,101300.0,33.4599,33.4795,33.4075,33.4402,101300.0
2010-08-24 15:35:00,51.05,51.08,50.82,50.88,186200.0,33.4337,33.4533,33.283,33.3223,186200.0
2010-08-24 15:40:00,50.88,50.88,50.67,50.74,227800.0,33.3223,33.3223,33.1848,33.2306,227800.0
2010-08-24 15:45:00,50.73,50.75,50.62,50.74,322900.0,33.2241,33.2372,33.152,33.2306,322900.0
2010-08-24 15:50:00,50.74,50.79,50.7,50.71,183400.0,33.2306,33.2634,33.2044,33.211,183400.0
2010-08-24 15:55:00,50.71,50.71,50.49,50.57,558900.0,33.211,33.211,33.0669,33.1193,558900.0
2010-08-25 09:30:00,50.24,50.39,49.77,49.89,223700.0,32.9032,33.0014,32.5954,32.674,223700.0
2010-08-25 09:35:00,49.9,50.03,49.76,49.96,196800.0,32.6805,32.7656,32.5888,32.7198,196800.0
2010-08-25 09:40:00,49.99,50.04,49.88,49.99,148400.0,32.7394,32.7722,32.6674,32.7394,148400.0
2010-08-25 09:45:00,50.0,50.03,49.88,49.9,119500.0,32.746,32.7656,32.6674,32.6805,119500.0
2010-08-25 09:50:00,49.89,49.95,49.62,49.73,181100.0,32.674,32.7133,32.4971,32.5692,181100.0
2010-08-25 09:55:00,49.74,49.74,49.51,49.68,102100.0,32.5757,32.5757,32.4251,32.5364,102100.0
2010-08-25 10:00:00,49.67,49.87,49.43,49.81,224800.0,32.5299,32.6609,32.3727,32.6216,224800.0
2010-08-25 10:05:00,49.81,50.0,49.79,49.97,118600.0,32.6216,32.746,32.6085,32.7263,118600.0
2010-08-25 10:10:00,49.96,49.98,49.84,49.9,97700.0,32.7198,32.7329,32.6412,32.6805,97700.0
2010-08-25 10:15:00,49.91,49.98,49.83,49.89,130300.0,32.6871,32.7329,32.6347,32.674,130300.0
2010-08-25 10:20:00,49.9,49.92,49.74,49.89,65700.0,32.6805,32.6936,32.5757,32.674,65700.0
2010-08-25 10:25:00,49.9,49.92,49.85,49.87,46000.0,32.6805,32.6936,32.6478,32.6609,46000.0
2010-08-25 10:30:00,49.88,49.96,49.81,49.84,55700.0,32.6674,32.7198,32.6216,32.6412,55700.0
2010-08-25 10:35:00,49.84,49.87,49.69,49.78,54100.0,32.6412,32.6609,32.543,32.6019,54100.0
2010-08-25 10:40:00,49.77,49.96,49.75,49.96,84300.0,32.5954,32.7198,32.5823,32.7198,84300.0
2010-08-25 10:45:00,49.95,50.0,49.9,50.0,56700.0,32.7133,32.746,32.6805,32.746,56700.0
2010-08-25 10:50:00,50.0,50.0,49.93,49.93,61800.0,32.746,32.746,32.7002,32.7002,61800.0
2010-08-25 10:55:00,49.94,50.09,49.94,50.09,54600.0,32.7067,32.8049,32.7067,32.8049,54600.0
2010-08-25 11:00:00,50.09,50.2,50.06,50.06,85500.0,32.8049,32.877,32.7853,32.7853,85500.0
2010-08-25 11:05:00,50.06,50.08,49.94,49.94,52600.0,32.7853,32.7984,32.7067,32.7067,52600.0
2010-08-25 11:10:00,49.93,49.97,49.76,49.8,79900.0,32.7002,32.7263,32.5888,32.615,79900.0
2010-08-25 11:15:00,49.79,50.11,49.79,49.91,52300.0,32.6085,32.818,32.6085,32.6871,52300.0
2010-08-25 11:20:00,49.91,50.03,49.9,49.93,57600.0,32.6871,32.7656,32.6805,32.7002,57600.0
2010-08-25 11:25:00,49.93,50.09,49.93,50.07,75200.0,32.7002,32.8049,32.7002,32.7918,75200.0
2010-08-25 11:30:00,50.07,50.1,50.0,50.01,43800.0,32.7918,32.8115,32.746,32.7525,43800.0
2010-08-25 11:35:00,50.0,50.04,49.95,49.99,30300.0,32.746,32.7722,32.7133,32.7394,30300.0
2010-08-25 11:40:00,49.98,50.01,49.93,49.98,32700.0,32.7329,32.7525,32.7002,32.7329,32700.0
2010-08-25 11:45:00,49.99,50.05,49.96,49.99,35800.0,32.7394,32.7787,32.7198,32.7394,35800.0
2010-08-25 11:50:00,49.99,50.04,49.96,50.04,53100.0,32.7394,32.7722,32.7198,32.7722,53100.0
2010-08-25 11:55:00,50.04,50.15,50.04,50.12,47900.0,32.7722,32.8442,32.7722,32.8246,47900.0
2010-08-25 12:00:00,50.13,50.21,50.07,50.2,55000.0,32.8311,32.8835,32.7918,32.877,55000.0
2010-08-25 12:05:00,50.2,50.21,50.08,50.08,46700.0,32.877,32.8835,32.7984,32.7984,46700.0
2010-08-25 12:10:00,50.08,50.1,50.03,50.04,34300.0,32.7984,32.8115,32.7656,32.7722,34300.0
2010-08-25 12:15:00,50.04,50.04,49.99,50.02,22300.0,32.7722,32.7722,32.7394,32.7591,22300.0
2010-08-25 12:20:00,50.02,50.07,49.96,49.99,38300.0,32.7591,32.7918,32.7198,32.7394,38300.0
2010-08-25 12:25:00,49.99,50.0,49.95,50.0,18000.0,32.7394,32.746,32.7133,32.746,18000.0
2010-08-25 12:30:00,50.01,50.07,49.86,49.87,63300.0,32.7525,32.7918,32.6543,32.6609,63300.0
2010-08-25 12:35:00,49.86,49.89,49.84,49.85,26200.0,32.6543,32.674,32.6412,32.6478,26200.0
2010-08-25 12:40:00,49.85,49.88,49.79,49.88,36900.0,32.6478,32.6674,32.6085,32.6674,36900.0
2010-08-25 12:45:00,49.89,49.99,49.88,49.99,17100.0,32.674,32.7394,32.6674,32.7394,17100.0
2010-08-25 12:50:00,49.99,50.0,49.95,49.95,44500.0,32.7394,32.746,32.7133,32.7133,44500.0
2010-08-25 12:55:00,49.95,50.01,49.94,49.99,28800.0,32.7133,32.7525,32.7067,32.7394,28800.0
2010-08-25 13:00:00,49.99,50.02,49.95,50.01,44100.0,32.7394,32.7591,32.7133,32.7525,44100.0
2010-08-25 13:05:00,50.01,50.02,49.94,49.99,42200.0,32.7525,32.7591,32.7067,32.7394,42200.0
2010-08-25 13:10:00,49.99,50.01,49.93,49.95,36100.0,32.7394,32.7525,32.7002,32.7133,36100.0
2010-08-25 13:15:00,49.96,50.06,49.92,50.04,34800.0,32.7198,32.7853,32.6936,32.7722,34800.0
2010-08-25 13:20:00,50.03,50.06,50.02,50.06,23400.0,32.7656,32.7853,32.7591,32.7853,23400.0
2010-08-25 13:25:00,50.06,50.08,49.97,49.97,31600.0,32.7853,32.7984,32.7263,32.7263,31600.0
2010-08-25 13:30:00,49.97,50.05,49.94,50.03,41800.0,32.7263,32.7787,32.7067,32.7656,41800.0
2010-08-25 13:35:00,50.03,50.08,50.01,50.02,47800.0,32.7656,32.7984,32.7525,32.7591,47800.0
2010-08-25 13:40:00,50.02,50.06,49.96,50.06,33400.0,32.7591,32.7853,32.7198,32.7853,33400.0
2010-08-25 13:45:00,50.07,50.09,50.05,50.08,23500.0,32.7918,32.8049,32.7787,32.7984,23500.0
2010-08-25 13:50:00,50.07,50.08,49.99,50.0,31100.0,32.7918,32.7984,32.7394,32.746,31100.0
2010-08-25 13:55:00,50.02,50.05,49.98,49.98,26500.0,32.7591,32.7787,32.7329,32.7329,26500.0
2010-08-25 14:00:00,49.98,50.02,49.97,50.01,48900.0,32.7329,32.7591,32.7263,32.7525,48900.0
2010-08-25 14:05:00,50.01,50.06,49.99,50.0,53900.0,32.7525,32.7853,32.7394,32.746,53900.0
2010-08-25 14:10:00,49.97,50.07,49.93,50.04,51300.0,32.7263,32.7918,32.7002,32.7722,51300.0
2010-08-25 14:15:00,50.04,50.06,49.97,49.97,44800.0,32.7722,32.7853,32.7263,32.7263,44800.0
2010-08-25 14:20:00,49.97,50.01,49.96,49.98,24700.0,32.7263,32.7525,32.7198,32.7329,24700.0
2010-08-25 14:25:00,49.97,49.98,49.93,49.95,43300.0,32.7263,32.7329,32.7002,32.7133,43300.0
2010-08-25 14:30:00,49.96,50.19,49.95,50.16,101800.0,32.7198,32.8704,32.7133,32.8508,101800.0
2010-08-25 14:35:00,50.16,50.33,50.15,50.22,113500.0,32.8508,32.9621,32.8442,32.8901,113500.0
2010-08-25 14:40:00,50.22,50.33,50.22,50.24,79600.0,32.8901,32.9621,32.8901,32.9032,79600.0
2010-08-25 14:45:00,50.24,50.42,50.2,50.35,70600.0,32.9032,33.0211,32.877,32.9752,70600.0
2010-08-25 14:50:00,50.36,50.41,50.3,50.4,95800.0,32.9818,33.0145,32.9425,33.008,95800.0
2010-08-25 14:55:00,50.39,50.46,50.33,50.46,82900.0,33.0014,33.0473,32.9621,33.0473,82900.0
2010-08-25 15:00:00,50.46,50.51,50.37,50.42,47600.0,33.0473,33.08,32.9883,33.0211,47600.0
2010-08-25 15:05:00,50.43,50.52,50.42,50.49,57200.0,33.0276,33.0866,33.0211,33.0669,57200.0
2010-08-25 15:10:00,50.48,50.57,50.48,50.55,96600.0,33.0604,33.1193,33.0604,33.1062,96600.0
2010-08-25 15:15:00,50.55,50.6,50.38,50.43,191200.0,33.1062,33.1389,32.9949,33.0276,191200.0
2010-08-25 15:20:00,50.43,50.43,50.32,50.39,61400.0,33.0276,33.0276,32.9556,33.0014,61400.0
2010-08-25 15:25:00,50.39,50.46,50.32,50.33,65600.0,33.0014,33.0473,32.9556,32.9621,65600.0
2010-08-25 15:30:00,50.32,50.62,50.32,50.6,95300.0,32.9556,33.152,32.9556,33.1389,95300.0
2010-08-25 15:35:00,50.6,50.64,50.56,50.59,109200.0,33.1389,33.1651,33.1128,33.1324,109200.0
2010-08-25 15:40:00,50.58,50.68,50.53,50.68,120800.0,33.1258,33.1913,33.0931,33.1913,120800.0
2010-08-25 15:45:00,50.68,50.74,50.63,50.64,155000.0,33.1913,33.2306,33.1586,33.1651,155000.0
2010-08-25 15:50:00,50.63,50.71,50.54,50.54,143000.0,33.1586,33.211,33.0997,33.0997,143000.0
2010-08-25 15:55:00,50.54,50.59,50.51,50.52,214800.0,33.0997,33.1324,33.08,33.0866,214800.0
2010-08-26 09:30:00,50.65,50.82,50.53,50.54,126800.0,33.1717,33.283,33.0931,33.0997,126800.0
2010-08-26 09:35:00,50.56,50.82,50.56,50.78,78300.0,33.1128,33.283,33.1128,33.2568,78300.0
2010-08-26 09:40:00,50.78,50.99,50.7,50.93,124000.0,33.2568,33.3944,33.2044,33.3551,124000.0
2010-08-26 09:45:00,50.93,51.06,50.89,50.91,136000.0,33.3551,33.4402,33.3289,33.342,136000.0
2010-08-26 09:50:00,50.91,50.93,50.78,50.82,64300.0,33.342,33.3551,33.2568,33.283,64300.0
2010-08-26 09:55:00,50.81,50.94,50.8,50.92,51300.0,33.2765,33.3616,33.2699,33.3485,51300.0
2010-08-26 10:00:00,50.92,51.15,50.89,51.14,126700.0,33.3485,33.4992,33.3289,33.4926,126700.0
2010-08-26 10:05:00,51.13,51.25,51.07,51.24,104600.0,33.4861,33.5646,33.4468,33.5581,104600.0
2010-08-26 10:10:00,51.25,51.47,51.22,51.42,131400.0,33.5646,33.7087,33.545,33.676,131400.0
2010-08-26 10:15:00,51.42,51.52,51.4,51.48,110600.0,33.676,33.7415,33.6629,33.7153,110600.0
2010-08-26 10:20:00,51.49,51.54,51.38,51.53,78100.0,33.7218,33.7546,33.6498,33.748,78100.0
2010-08-26 10:25:00,51.52,51.56,51.46,51.51,112700.0,33.7415,33.7677,33.7022,33.7349,112700.0
2010-08-26 10:30:00,51.52,51.58,51.48,51.52,78600.0,33.7415,33.7808,33.7153,33.7415,78600.0
2010-08-26 10:35:00,51.52,51.61,51.5,51.58,65900.0,33.7415,33.8004,33.7284,33.7808,65900.0
2010-08-26 10:40:00,51.59,51.65,51.59,51.62,54000.0,33.7873,33.8266,33.7873,33.807,54000.0
2010-08-26 10:45:00,51.62,51.66,51.59,51.61,64300.0,33.807,33.8332,33.7873,33.8004,64300.0
2010-08-26 10:50:00,51.62,51.7,51.6,51.64,70700.0,33.807,33.8594,33.7939,33.8201,70700.0
2010-08-26 10:55:00,51.64,51.84,51.6,51.81,167100.0,33.8201,33.951,33.7939,33.9314,167100.0
2010-08-26 11:00:00,51.81,51.81,51.65,51.67,107300.0,33.9314,33.9314,33.8266,33.8397,107300.0
2010-08-26 11:05:00,51.67,51.67,51.37,51.59,177000.0,33.8397,33.8397,33.6432,33.7873,177000.0
2010-08-26 11:10:00,51.58,51.59,51.44,51.49,64800.0,33.7808,33.7873,33.6891,33.7218,64800.0
2010-08-26 11:15:00,51.47,51.7,51.46,51.69,75900.0,33.7087,33.8594,33.7022,33.8528,75900.0
2010-08-26 11:20:00,51.7,51.78,51.69,51.72,75500.0,33.8594,33.9118,33.8528,33.8725,75500.0
2010-08-26 11:25:00,51.72,51.73,51.61,51.7,57800.0,33.8725,33.879,33.8004,33.8594,57800.0
2010-08-26 11:30:00,51.69,51.7,51.57,51.64,31800.0,33.8528,33.8594,33.7742,33.8201,31800.0
2010-08-26 11:35:00,51.65,51.67,51.58,51.61,52400.0,33.8266,33.8397,33.7808,33.8004,52400.0
2010-08-26 11:40:00,51.6,51.74,51.58,51.72,159700.0,33.7939,33.8856,33.7808,33.8725,159700.0
2010-08-26 11:45:00,51.71,51.78,51.67,51.78,79800.0,33.8659,33.9118,33.8397,33.9118,79800.0
2010-08-26 11:50:00,51.77,51.77,51.64,51.65,103100.0,33.9052,33.9052,33.8201,33.8266,103100.0
2010-08-26 11:55:00,51.65,51.88,51.63,51.87,151500.0,33.8266,33.9772,33.8135,33.9707,151500.0
2010-08-26 12:00:00,51.86,51.88,51.78,51.79,112700.0,33.9641,33.9772,33.9118,33.9183,112700.0
2010-08-26 12:05:00,51.8,51.81,51.61,51.71,62300.0,33.9249,33.9314,33.8004,33.8659,62300.0
2010-08-26 12:10:00,51.7,51.7,51.62,51.63,30000.0,33.8594,33.8594,33.807,33.8135,30000.0
2010-08-26 12:15:00,51.62,51.65,51.55,51.62,34800.0,33.807,33.8266,33.7611,33.807,34800.0
2010-08-26 12:20:00,51.62,51.76,51.62,51.74,43800.0,33.807,33.8987,33.807,33.8856,43800.0
2010-08-26 12:25:00,51.74,51.75,51.69,51.69,27000.0,33.8856,33.8921,33.8528,33.8528,27000.0
2010-08-26 12:30:00,51.69,51.72,51.69,51.7,64400.0,33.8528,33.8725,33.8528,33.8594,64400.0
2010-08-26 12:35:00,51.71,51.75,51.69,51.7,28400.0,33.8659,33.8921,33.8528,33.8594,28400.0
2010-08-26 12:40:00,51.7,51.71,51.6,51.69,36800.0,33.8594,33.8659,33.7939,33.8528,36800.0
2010-08-26 12:45:00,51.68,51.7,51.61,51.66,30900.0,33.8463,33.8594,33.8004,33.8332,30900.0
2010-08-26 12:50:00,51.66,51.69,51.46,51.47,55500.0,33.8332,33.8528,33.7022,33.7087,55500.0
2010-08-26 12:55:00,51.48,51.65,51.41,51.65,63200.0,33.7153,33.8266,33.6694,33.8266,63200.0
2010-08-26 13:00:00,51.63,51.64,51.57,51.58,33200.0,33.8135,33.8201,33.7742,33.7808,33200.0
2010-08-26 13:05:00,51.59,51.6,51.53,51.56,28100.0,33.7873,33.7939,33.748,33.7677,28100.0
2010-08-26 13:10:00,51.56,51.57,51.51,51.55,28800.0,33.7677,33.7742,33.7349,33.7611,28800.0
2010-08-26 13:15:00,51.55,51.59,51.48,51.49,30100.0,33.7611,33.7873,33.7153,33.7218,30100.0
2010-08-26 13:20:00,51.49,51.56,51.44,51.46,85300.0,33.7218,33.7677,33.6891,33.7022,85300.0
2010-08-26 13:25:00,51.46,51.46,51.42,51.43,24500.0,33.7022,33.7022,33.676,33.6825,24500.0
2010-08-26 13:30:00,51.44,51.46,51.42,51.44,33700.0,33.6891,33.7022,33.676,33.6891,33700.0
2010-08-26 13:35:00,51.44,51.44,51.39,51.42,24300.0,33.6891,33.6891,33.6563,33.676,24300.0
2010-08-26 13:40:00,51.42,51.46,51.39,51.4,40900.0,33.676,33.7022,33.6563,33.6629,40900.0
2010-08-26 13:45:00,51.39,51.43,51.37,51.38,31100.0,33.6563,33.6825,33.6432,33.6498,31100.0
2010-08-26 13:50:00,51.37,51.43,51.35,51.41,23900.0,33.6432,33.6825,33.6301,33.6694,23900.0
2010-08-26 13:55:00,51.4,51.4,51.27,51.27,90600.0,33.6629,33.6629,33.5777,33.5777,90600.0
2010-08-26 14:00:00,51.27,51.33,51.26,51.28,36200.0,33.5777,33.617,33.5712,33.5843,36200.0
2010-08-26 14:05:00,51.29,51.29,51.09,51.18,62300.0,33.5908,33.5908,33.4599,33.5188,62300.0
2010-08-26 14:10:00,51.16,51.17,51.0,51.05,110000.0,33.5057,33.5123,33.4009,33.4337,110000.0
2010-08-26 14:15:00,51.05,51.06,51.0,51.05,99300.0,33.4337,33.4402,33.4009,33.4337,99300.0
2010-08-26 14:20:00,51.05,51.14,51.03,51.08,31800.0,33.4337,33.4926,33.4206,33.4533,31800.0
2010-08-26 14:25:00,51.08,51.1,51.02,51.03,45200.0,33.4533,33.4664,33.414,33.4206,45200.0
2010-08-26 14:30:00,51.03,51.04,50.96,50.98,70300.0,33.4206,33.4271,33.3747,33.3878,70300.0
2010-08-26 14:35:00,50.97,51.01,50.92,50.99,47500.0,33.3813,33.4075,33.3485,33.3944,47500.0
2010-08-26 14:40:00,50.98,50.99,50.94,50.96,38600.0,33.3878,33.3944,33.3616,33.3747,38600.0
2010-08-26 14:45:00,50.97,50.97,50.76,50.79,76900.0,33.3813,33.3813,33.2437,33.2634,76900.0
2010-08-26 14:50:00,50.78,50.83,50.75,50.75,58700.0,33.2568,33.2896,33.2372,33.2372,58700.0
2010-08-26 14:55:00,50.75,50.79,50.61,50.66,77200.0,33.2372,33.2634,33.1455,33.1782,77200.0
2010-08-26 15:00:00,50.67,50.75,50.62,50.62,89700.0,33.1848,33.2372,33.152,33.152,89700.0
2010-08-26 15:05:00,50.63,50.67,50.55,50.67,92700.0,33.1586,33.1848,33.1062,33.1848,92700.0
2010-08-26 15:10:00,50.67,50.7,50.61,50.67,62800.0,33.1848,33.2044,33.1455,33.1848,62800.0
2010-08-26 15:15:00,50.66,50.79,50.65,50.79,72200.0,33.1782,33.2634,33.1717,33.2634,72200.0
2010-08-26 15:20:00,50.79,51.02,50.78,51.01,184800.0,33.2634,33.414,33.2568,33.4075,184800.0
2010-08-26 15:25:00,51.01,51.04,50.9,51.02,79700.0,33.4075,33.4271,33.3354,33.414,79700.0
2010-08-26 15:30:00,51.01,51.01,50.84,50.86,194100.0,33.4075,33.4075,33.2961,33.3092,194100.0
2010-08-26 15:35:00,50.86,50.9,50.78,50.89,125900.0,33.3092,33.3354,33.2568,33.3289,125900.0
2010-08-26 15:40:00,50.89,51.09,50.85,51.08,155300.0,33.3289,33.4599,33.3027,33.4533,155300.0
2010-08-26 15:45:00,51.08,51.13,51.01,51.03,283300.0,33.4533,33.4861,33.4075,33.4206,283300.0
2010-08-26 15:50:00,51.03,51.03,50.87,50.87,253200.0,33.4206,33.4206,33.3158,33.3158,253200.0
2010-08-26 15:55:00,50.88,50.93,50.49,50.56,903300.0,33.3223,33.3551,33.0669,33.1128,903300.0
2010-08-27 09:30:00,50.82,50.91,50.55,50.7,95800.0,33.283,33.342,33.1062,33.2044,95800.0
2010-08-27 09:35:00,50.69,50.95,50.69,50.74,56000.0,33.1979,33.3682,33.1979,33.2306,56000.0
2010-08-27 09:40:00,50.69,50.88,50.67,50.77,55700.0,33.1979,33.3223,33.1848,33.2503,55700.0
2010-08-27 09:45:00,50.76,50.89,50.71,50.73,41300.0,33.2437,33.3289,33.211,33.2241,41300.0
2010-08-27 09:50:00,50.72,50.97,50.72,50.95,67400.0,33.2175,33.3813,33.2175,33.3682,67400.0
2010-08-27 09:55:00,50.95,51.06,50.54,50.55,64500.0,33.3682,33.4402,33.0997,33.1062,64500.0
2010-08-27 10:00:00,50.58,50.72,50.2,50.52,107500.0,33.1258,33.2175,32.877,33.0866,107500.0
2010-08-27 10:05:00,50.5,50.61,50.34,50.61,141400.0,33.0735,33.1455,32.9687,33.1455,141400.0
2010-08-27 10:10:00,50.6,50.85,50.55,50.79,107300.0,33.1389,33.3027,33.1062,33.2634,107300.0
2010-08-27 10:15:00,50.8,50.97,50.8,50.85,57200.0,33.2699,33.3813,33.2699,33.3027,57200.0
2010-08-27 10:20:00,50.85,51.01,50.72,50.98,65300.0,33.3027,33.4075,33.2175,33.3878,65300.0
2010-08-27 10:25:00,50.98,51.21,50.97,51.19,105400.0,33.3878,33.5384,33.3813,33.5254,105400.0
2010-08-27 10:30:00,51.2,51.24,51.09,51.13,79700.0,33.5319,33.5581,33.4599,33.4861,79700.0
2010-08-27 10:35:00,51.14,51.49,51.13,51.39,44200.0,33.4926,33.7218,33.4861,33.6563,44200.0
2010-08-27 10:40:00,51.39,51.54,51.39,51.48,68300.0,33.6563,33.7546,33.6563,33.7153,68300.0
2010-08-27 10:45:00,51.49,51.51,51.3,51.42,49300.0,33.7218,33.7349,33.5974,33.676,49300.0
2010-08-27 10:50:00,51.41,51.47,51.3,51.31,97300.0,33.6694,33.7087,33.5974,33.6039,97300.0
2010-08-27 10:55:00,51.3,51.31,51.2,51.24,56300.0,33.5974,33.6039,33.5319,33.5581,56300.0
2010-08-27 11:00:00,51.24,51.32,51.23,51.28,26800.0,33.5581,33.6105,33.5515,33.5843,26800.0
2010-08-27 11:05:00,51.27,51.57,51.27,51.44,66500.0,33.5777,33.7742,33.5777,33.6891,66500.0
2010-08-27 11:10:00,51.44,51.5,51.34,51.41,82400.0,33.6891,33.7284,33.6236,33.6694,82400.0
2010-08-27 11:15:00,51.41,51.62,51.41,51.55,94200.0,33.6694,33.807,33.6694,33.7611,94200.0
2010-08-27 11:20:00,51.54,51.58,51.4,51.41,42300.0,33.7546,33.7808,33.6629,33.6694,42300.0
2010-08-27 11:25:00,51.41,51.44,51.25,51.35,39400.0,33.6694,33.6891,33.5646,33.6301,39400.0
2010-08-27 11:30:00,51.36,51.47,51.35,51.37,54300.0,33.6367,33.7087,33.6301,33.6432,54300.0
2010-08-27 11:35:00,51.36,51.36,51.16,51.16,35300.0,33.6367,33.6367,33.5057,33.5057,35300.0
2010-08-27 11:40:00,51.17,51.19,50.97,50.98,82800.0,33.5123,33.5254,33.3813,33.3878,82800.0
2010-08-27 11:45:00,50.99,51.08,50.96,51.04,90700.0,33.3944,33.4533,33.3747,33.4271,90700.0
2010-08-27 11:50:00,51.05,51.1,50.87,50.91,102100.0,33.4337,33.4664,33.3158,33.342,102100.0
2010-08-27 11:55:00,50.91,50.94,50.82,50.88,34500.0,33.342,33.3616,33.283,33.3223,34500.0
2010-08-27 12:00:00,50.89,51.03,50.88,51.01,26200.0,33.3289,33.4206,33.3223,33.4075,26200.0
2010-08-27 12:05:00,51.03,51.17,51.03,51.13,22100.0,33.4206,33.5123,33.4206,33.4861,22100.0
2010-08-27 12:10:00,51.12,51.23,51.1,51.21,10600.0,33.4795,33.5515,33.4664,33.5384,10600.0
2010-08-27 12:15:00,51.23,51.34,51.23,51.34,14100.0,33.5515,33.6236,33.5515,33.6236,14100.0
2010-08-27 12:20:00,51.34,51.35,51.18,51.22,22600.0,33.6236,33.6301,33.5188,33.545,22600.0
2010-08-27 12:25:00,51.22,51.22,51.15,51.18,20000.0,33.545,33.545,33.4992,33.5188,20000.0
2010-08-27 12:30:00,51.19,51.2,51.13,51.2,23300.0,33.5254,33.5319,33.4861,33.5319,23300.0
2010-08-27 12:35:00,51.2,51.24,51.15,51.18,17100.0,33.5319,33.5581,33.4992,33.5188,17100.0
2010-08-27 12:40:00,51.19,51.19,51.07,51.1,17700.0,33.5254,33.5254,33.4468,33.4664,17700.0
2010-08-27 12:45:00,51.1,51.16,51.08,51.13,19200.0,33.4664,33.5057,33.4533,33.4861,19200.0
2010-08-27 12:50:00,51.14,51.15,51.1,51.12,14200.0,33.4926,33.4992,33.4664,33.4795,14200.0
2010-08-27 12:55:00,51.12,51.12,50.94,50.95,16400.0,33.4795,33.4795,33.3616,33.3682,16400.0
2010-08-27 13:00:00,50.97,51.06,50.94,51.05,14800.0,33.3813,33.4402,33.3616,33.4337,14800.0
2010-08-27 13:05:00,51.06,51.07,50.96,50.98,18800.0,33.4402,33.4468,33.3747,33.3878,18800.0
2010-08-27 13:10:00,50.98,51.01,50.9,50.92,11200.0,33.3878,33.4075,33.3354,33.3485,11200.0
2010-08-27 13:15:00,50.9,50.99,50.9,50.94,10200.0,33.3354,33.3944,33.3354,33.3616,10200.0
2010-08-27 13:20:00,50.94,51.04,50.94,50.96,25700.0,33.3616,33.4271,33.3616,33.3747,25700.0
2010-08-27 13:25:00,50.96,51.05,50.94,51.05,9700.0,33.3747,33.4337,33.3616,33.4337,9700.0
2010-08-27 13:30:00,51.06,51.28,51.05,51.25,31100.0,33.4402,33.5843,33.4337,33.5646,31100.0
2010-08-27 13:35:00,51.26,51.34,51.18,51.23,26700.0,33.5712,33.6236,33.5188,33.5515,26700.0
2010-08-27 13:40:00,51.24,51.4,51.23,51.39,123000.0,33.5581,33.6629,33.5515,33.6563,123000.0
2010-08-27 13:45:00,51.39,51.46,51.37,51.37,37200.0,33.6563,33.7022,33.6432,33.6432,37200.0
2010-08-27 13:50:00,51.39,51.55,51.36,51.55,38800.0,33.6563,33.7611,33.6367,33.7611,38800.0
2010-08-27 13:55:00,51.53,51.62,51.49,51.61,35900.0,33.748,33.807,33.7218,33.8004,35900.0
2010-08-27 14:00:00,51.62,51.62,51.51,51.6,30700.0,33.807,33.807,33.7349,33.7939,30700.0
2010-08-27 14:05:00,51.58,51.6,51.48,51.54,37600.0,33.7808,33.7939,33.7153,33.7546,37600.0
2010-08-27 14:10:00,51.54,51.63,51.54,51.62,28300.0,33.7546,33.8135,33.7546,33.807,28300.0
2010-08-27 14:15:00,51.61,51.74,51.6,51.69,61800.0,33.8004,33.8856,33.7939,33.8528,61800.0
2010-08-27 14:20:00,51.7,51.75,51.67,51.75,52700.0,33.8594,33.8921,33.8397,33.8921,52700.0
2010-08-27 14:25:00,51.75,51.84,51.71,51.84,53700.0,33.8921,33.951,33.8659,33.951,53700.0
2010-08-27 14:30:00,51.85,51.86,51.81,51.83,43400.0,33.9576,33.9641,33.9314,33.9445,43400.0
2010-08-27 14:35:00,51.84,51.89,51.83,51.87,54400.0,33.951,33.9838,33.9445,33.9707,54400.0
2010-08-27 14:40:00,51.88,51.88,51.82,51.85,38600.0,33.9772,33.9772,33.938,33.9576,38600.0
2010-08-27 14:45:00,51.85,51.87,51.83,51.84,45200.0,33.9576,33.9707,33.9445,33.951,45200.0
2010-08-27 14:50:00,51.84,51.89,51.77,51.77,54000.0,33.951,33.9838,33.9052,33.9052,54000.0
2010-08-27 14:55:00,51.76,51.82,51.76,51.82,28400.0,33.8987,33.938,33.8987,33.938,28400.0
2010-08-27 15:00:00,51.81,51.82,51.68,51.75,42600.0,33.9314,33.938,33.8463,33.8921,42600.0
2010-08-27 15:05:00,51.74,51.82,51.74,51.81,50100.0,33.8856,33.938,33.8856,33.9314,50100.0
2010-08-27 15:10:00,51.82,51.83,51.72,51.79,76800.0,33.938,33.9445,33.8725,33.9183,76800.0
2010-08-27 15:15:00,51.79,51.83,51.77,51.79,79300.0,33.9183,33.9445,33.9052,33.9183,79300.0
2010-08-27 15:20:00,51.79,51.9,51.79,51.9,43200.0,33.9183,33.9903,33.9183,33.9903,43200.0
2010-08-27 15:25:00,51.9,52.06,51.87,52.0,114900.0,33.9903,34.0951,33.9707,34.0558,114900.0
2010-08-27 15:30:00,51.99,52.02,51.8,51.8,89100.0,34.0493,34.0689,33.9249,33.9249,89100.0
2010-08-27 15:35:00,51.81,51.88,51.79,51.79,65000.0,33.9314,33.9772,33.9183,33.9183,65000.0
2010-08-27 15:40:00,51.79,51.94,51.77,51.9,82800.0,33.9183,34.0165,33.9052,33.9903,82800.0
2010-08-27 15:45:00,51.9,51.95,51.86,51.87,79700.0,33.9903,34.0231,33.9641,33.9707,79700.0
2010-08-27 15:50:00,51.88,51.96,51.85,51.86,149700.0,33.9772,34.0296,33.9576,33.9641,149700.0
2010-08-27 15:55:00,51.87,51.99,51.84,51.96,300400.0,33.9707,34.0493,33.951,34.0296,300400.0
2010-08-30 09:30:00,51.56,51.67,51.42,51.53,48900.0,33.7677,33.8397,33.676,33.748,48900.0
2010-08-30 09:35:00,51.54,51.6,51.16,51.17,68400.0,33.7546,33.7939,33.5057,33.5123,68400.0
2010-08-30 09:40:00,51.17,51.21,50.94,51.14,49600.0,33.5123,33.5384,33.3616,33.4926,49600.0
2010-08-30 09:45:00,51.13,51.3,51.13,51.26,51700.0,33.4861,33.5974,33.4861,33.5712,51700.0
2010-08-30 09:50:00,51.27,51.35,51.14,51.21,37900.0,33.5777,33.6301,33.4926,33.5384,37900.0
2010-08-30 09:55:00,51.22,51.36,51.2,51.35,35900.0,33.545,33.6367,33.5319,33.6301,35900.0
2010-08-30 10:00:00,51.34,51.35,51.21,51.26,61400.0,33.6236,33.6301,33.5384,33.5712,61400.0
2010-08-30 10:05:00,51.26,51.35,51.23,51.29,25500.0,33.5712,33.6301,33.5515,33.5908,25500.0
2010-08-30 10:10:00,51.29,51.29,51.11,51.18,25300.0,33.5908,33.5908,33.473,33.5188,25300.0
2010-08-30 10:15:00,51.17,51.17,50.93,51.04,52900.0,33.5123,33.5123,33.3551,33.4271,52900.0
2010-08-30 10:20:00,51.03,51.04,50.91,50.93,26100.0,33.4206,33.4271,33.342,33.3551,26100.0
2010-08-30 10:25:00,50.93,50.96,50.86,50.94,22600.0,33.3551,33.3747,33.3092,33.3616,22600.0
2010-08-30 10:30:00,50.95,50.95,50.83,50.89,20700.0,33.3682,33.3682,33.2896,33.3289,20700.0
2010-08-30 10:35:00,50.87,50.92,50.85,50.87,16600.0,33.3158,33.3485,33.3027,33.3158,16600.0
2010-08-30 10:40:00,50.85,50.86,50.8,50.82,15500.0,33.3027,33.3092,33.2699,33.283,15500.0
2010-08-30 10:45:00,50.82,50.93,50.78,50.93,26200.0,33.283,33.3551,33.2568,33.3551,26200.0
2010-08-30 10:50:00,50.93,51.09,50.92,51.09,26300.0,33.3551,33.4599,33.3485,33.4599,26300.0
2010-08-30 10:55:00,51.1,51.13,51.07,51.1,15200.0,33.4664,33.4861,33.4468,33.4664,15200.0
2010-08-30 11:00:00,51.1,51.11,50.98,50.99,28200.0,33.4664,33.473,33.3878,33.3944,28200.0
2010-08-30 11:05:00,50.99,51.01,50.94,50.98,15200.0,33.3944,33.4075,33.3616,33.3878,15200.0
2010-08-30 11:10:00,50.97,51.03,50.92,50.92,22000.0,33.3813,33.4206,33.3485,33.3485,22000.0
2010-08-30 11:15:00,50.92,50.92,50.87,50.92,17800.0,33.3485,33.3485,33.3158,33.3485,17800.0
2010-08-30 11:20:00,50.91,50.92,50.8,50.83,21700.0,33.342,33.3485,33.2699,33.2896,21700.0
2010-08-30 11:25:00,50.82,50.9,50.82,50.9,9200.0,33.283,33.3354,33.283,33.3354,9200.0
2010-08-30 11:30:00,50.89,50.92,50.84,50.84,13900.0,33.3289,33.3485,33.2961,33.2961,13900.0
2010-08-30 11:35:00,50.84,50.85,50.78,50.81,27000.0,33.2961,33.3027,33.2568,33.2765,27000.0
2010-08-30 11:40:00,50.81,50.84,50.7,50.71,15200.0,33.2765,33.2961,33.2044,33.211,15200.0
2010-08-30 11:45:00,50.7,50.73,50.6,50.65,43200.0,33.2044,33.2241,33.1389,33.1717,43200.0
2010-08-30 11:50:00,50.67,50.7,50.62,50.65,24500.0,33.1848,33.2044,33.152,33.1717,24500.0
2010-08-30 11:55:00,50.64,50.74,50.63,50.73,17100.0,33.1651,33.2306,33.1586,33.2241,17100.0
2010-08-30 12:00:00,50.74,50.8,50.73,50.75,22800.0,33.2306,33.2699,33.2241,33.2372,22800.0
2010-08-30 12:05:00,50.76,50.82,50.74,50.81,15700.0,33.2437,33.283,33.2306,33.2765,15700.0
2010-08-30 12:10:00,50.81,50.94,50.81,50.9,24700.0,33.2765,33.3616,33.2765,33.3354,24700.0
2010-08-30 12:15:00,50.9,50.93,50.9,50.92,9700.0,33.3354,33.3551,33.3354,33.3485,9700.0
2010-08-30 12:20:00,50.92,50.92,50.9,50.9,7700.0,33.3485,33.3485,33.3354,33.3354,7700.0
2010-08-30 12:25:00,50.9,50.9,50.82,50.84,10300.0,33.3354,33.3354,33.283,33.2961,10300.0
2010-08-30 12:30:00,50.84,50.85,50.82,50.82,16900.0,33.2961,33.3027,33.283,33.283,16900.0
2010-08-30 12:35:00,50.81,50.87,50.81,50.87,8000.0,33.2765,33.3158,33.2765,33.3158,8000.0
2010-08-30 12:40:00,50.89,50.94,50.88,50.94,9100.0,33.3289,33.3616,33.3223,33.3616,9100.0
2010-08-30 12:45:00,50.94,51.1,50.93,51.05,18200.0,33.3616,33.4664,33.3551,33.4337,18200.0
2010-08-30 12:50:00,51.05,51.06,50.96,50.96,8400.0,33.4337,33.4402,33.3747,33.3747,8400.0
2010-08-30 12:55:00,50.95,50.99,50.87,50.89,15700.0,33.3682,33.3944,33.3158,33.3289,15700.0
2010-08-30 13:00:00,50.89,50.9,50.85,50.86,11400.0,33.3289,33.3354,33.3027,33.3092,11400.0
2010-08-30 13:05:00,50.87,50.92,50.87,50.87,13000.0,33.3158,33.3485,33.3158,33.3158,13000.0
2010-08-30 13:10:00,50.87,50.95,50.87,50.89,13000.0,33.3158,33.3682,33.3158,33.3289,13000.0
2010-08-30 13:15:00,50.89,50.95,50.89,50.91,12200.0,33.3289,33.3682,33.3289,33.342,12200.0
2010-08-30 13:20:00,50.91,50.91,50.78,50.86,20000.0,33.342,33.342,33.2568,33.3092,20000.0
2010-08-30 13:25:00,50.85,50.86,50.66,50.71,14800.0,33.3027,33.3092,33.1782,33.211,14800.0
2010-08-30 13:30:00,50.7,50.73,50.68,50.71,22800.0,33.2044,33.2241,33.1913,33.211,22800.0
2010-08-30 13:35:00,50.71,50.73,50.65,50.65,17300.0,33.211,33.2241,33.1717,33.1717,17300.0
2010-08-30 13:40:00,50.64,50.77,50.62,50.76,27800.0,33.1651,33.2503,33.152,33.2437,27800.0
2010-08-30 13:45:00,50.76,50.82,50.76,50.8,17400.0,33.2437,33.283,33.2437,33.2699,17400.0
2010-08-30 13:50:00,50.8,50.8,50.73,50.74,6900.0,33.2699,33.2699,33.2241,33.2306,6900.0
2010-08-30 13:55:00,50.73,50.79,50.68,50.72,30000.0,33.2241,33.2634,33.1913,33.2175,30000.0
2010-08-30 14:00:00,50.71,50.81,50.71,50.74,17700.0,33.211,33.2765,33.211,33.2306,17700.0
2010-08-30 14:05:00,50.74,50.74,50.59,50.63,25000.0,33.2306,33.2306,33.1324,33.1586,25000.0
2010-08-30 14:10:00,50.64,50.66,50.6,50.61,10000.0,33.1651,33.1782,33.1389,33.1455,10000.0
2010-08-30 14:15:00,50.61,50.61,50.55,50.58,43100.0,33.1455,33.1455,33.1062,33.1258,43100.0
2010-08-30 14:20:00,50.58,50.63,50.58,50.6,11700.0,33.1258,33.1586,33.1258,33.1389,11700.0
2010-08-30 14:25:00,50.6,50.72,50.55,50.72,18000.0,33.1389,33.2175,33.1062,33.2175,18000.0
2010-08-30 14:30:00,50.72,50.8,50.69,50.76,13600.0,33.2175,33.2699,33.1979,33.2437,13600.0
2010-08-30 14:35:00,50.75,50.76,50.69,50.7,15800.0,33.2372,33.2437,33.1979,33.2044,15800.0
2010-08-30 14:40:00,50.7,50.81,50.7,50.77,21000.0,33.2044,33.2765,33.2044,33.2503,21000.0
2010-08-30 14:45:00,50.77,50.77,50.68,50.68,15300.0,33.2503,33.2503,33.1913,33.1913,15300.0
2010-08-30 14:50:00,50.68,50.78,50.67,50.77,22400.0,33.1913,33.2568,33.1848,33.2503,22400.0
2010-08-30 14:55:00,50.76,50.78,50.71,50.74,10000.0,33.2437,33.2568,33.211,33.2306,10000.0
2010-08-30 15:00:00,50.74,50.78,50.68,50.69,28100.0,33.2306,33.2568,33.1913,33.1979,28100.0
2010-08-30 15:05:00,50.69,50.75,50.63,50.66,30200.0,33.1979,33.2372,33.1586,33.1782,30200.0
2010-08-30 15:10:00,50.65,50.74,50.64,50.64,32500.0,33.1717,33.2306,33.1651,33.1651,32500.0
2010-08-30 15:15:00,50.64,50.64,50.51,50.59,59400.0,33.1651,33.1651,33.08,33.1324,59400.0
2010-08-30 15:20:00,50.59,50.68,50.57,50.64,46600.0,33.1324,33.1913,33.1193,33.1651,46600.0
2010-08-30 15:25:00,50.64,50.66,50.6,50.63,46500.0,33.1651,33.1782,33.1389,33.1586,46500.0
2010-08-30 15:30:00,50.62,50.65,50.55,50.6,51000.0,33.152,33.1717,33.1062,33.1389,51000.0
2010-08-30 15:35:00,50.6,50.64,50.58,50.64,47000.0,33.1389,33.1651,33.1258,33.1651,47000.0
2010-08-30 15:40:00,50.65,50.67,50.6,50.63,80000.0,33.1717,33.1848,33.1389,33.1586,80000.0
2010-08-30 15:45:00,50.62,50.63,50.5,50.53,125200.0,33.152,33.1586,33.0735,33.0931,125200.0
2010-08-30 15:50:00,50.53,50.53,50.42,50.43,114400.0,33.0931,33.0931,33.0211,33.0276,114400.0
2010-08-30 15:55:00,50.42,50.45,50.31,50.39,296700.0,33.0211,33.0407,32.949,33.0014,296700.0
2010-08-31 09:30:00,50.39,50.69,50.26,50.49,61000.0,33.0014,33.1979,32.9163,33.0669,61000.0
2010-08-31 09:35:00,50.46,50.52,50.36,50.44,35300.0,33.0473,33.0866,32.9818,33.0342,35300.0
2010-08-31 09:40:00,50.44,50.55,50.25,50.31,56300.0,33.0342,33.1062,32.9097,32.949,56300.0
2010-08-31 09:45:00,50.33,50.49,50.21,50.32,178200.0,32.9621,33.0669,32.8835,32.9556,178200.0
2010-08-31 09:50:00,50.33,50.42,50.26,50.35,108000.0,32.9621,33.0211,32.9163,32.9752,108000.0
2010-08-31 09:55:00,50.37,50.42,50.1,50.31,56500.0,32.9883,33.0211,32.8115,32.949,56500.0
2010-08-31 10:00:00,50.32,50.76,50.3,50.64,129900.0,32.9556,33.2437,32.9425,33.1651,129900.0
2010-08-31 10:05:00,50.63,50.82,50.59,50.74,28000.0,33.1586,33.283,33.1324,33.2306,28000.0
2010-08-31 10:10:00,50.78,50.92,50.78,50.78,31100.0,33.2568,33.3485,33.2568,33.2568,31100.0
2010-08-31 10:15:00,50.78,50.84,50.59,50.63,38300.0,33.2568,33.2961,33.1324,33.1586,38300.0
2010-08-31 10:20:00,50.59,50.77,50.59,50.65,23500.0,33.1324,33.2503,33.1324,33.1717,23500.0
2010-08-31 10:25:00,50.68,50.74,50.55,50.74,81000.0,33.1913,33.2306,33.1062,33.2306,81000.0
2010-08-31 10:30:00,50.76,50.89,50.7,50.77,18300.0,33.2437,33.3289,33.2044,33.2503,18300.0
2010-08-31 10:35:00,50.77,50.8,50.51,50.57,35400.0,33.2503,33.2699,33.08,33.1193,35400.0
2010-08-31 10:40:00,50.59,50.75,50.54,50.75,25200.0,33.1324,33.2372,33.0997,33.2372,25200.0
2010-08-31 10:45:00,50.73,50.74,50.64,50.72,21600.0,33.2241,33.2306,33.1651,33.2175,21600.0
2010-08-31 10:50:00,50.74,50.91,50.73,50.81,29000.0,33.2306,33.342,33.2241,33.2765,29000.0
2010-08-31 10:55:00,50.81,50.99,50.81,50.99,30700.0,33.2765,33.3944,33.2765,33.3944,30700.0
2010-08-31 11:00:00,50.98,51.06,50.98,51.02,25400.0,33.3878,33.4402,33.3878,33.414,25400.0
2010-08-31 11:05:00,51.0,51.02,50.88,50.93,40400.0,33.4009,33.414,33.3223,33.3551,40400.0
2010-08-31 11:10:00,50.94,51.01,50.88,51.01,42000.0,33.3616,33.4075,33.3223,33.4075,42000.0
2010-08-31 11:15:00,51.01,51.07,50.98,51.03,22300.0,33.4075,33.4468,33.3878,33.4206,22300.0
2010-08-31 11:20:00,51.03,51.21,50.98,51.19,55600.0,33.4206,33.5384,33.3878,33.5254,55600.0
2010-08-31 11:25:00,51.19,51.27,51.17,51.17,62800.0,33.5254,33.5777,33.5123,33.5123,62800.0
2010-08-31 11:30:00,51.15,51.25,51.12,51.25,46100.0,33.4992,33.5646,33.4795,33.5646,46100.0
2010-08-31 11:35:00,51.26,51.31,51.24,51.28,32200.0,33.5712,33.6039,33.5581,33.5843,32200.0
2010-08-31 11:40:00,51.28,51.36,51.26,51.32,21400.0,33.5843,33.6367,33.5712,33.6105,21400.0
2010-08-31 11:45:00,51.31,51.4,51.26,51.28,34600.0,33.6039,33.6629,33.5712,33.5843,34600.0
2010-08-31 11:50:00,51.27,51.48,51.27,51.44,34800.0,33.5777,33.7153,33.5777,33.6891,34800.0
2010-08-31 11:55:00,51.44,51.45,51.25,51.3,18500.0,33.6891,33.6956,33.5646,33.5974,18500.0
2010-08-31 12:00:00,51.3,51.37,51.18,51.19,20600.0,33.5974,33.6432,33.5188,33.5254,20600.0
2010-08-31 12:05:00,51.19,51.24,51.07,51.07,35700.0,33.5254,33.5581,33.4468,33.4468,35700.0
2010-08-31 12:10:00,51.07,51.1,51.02,51.03,15800.0,33.4468,33.4664,33.414,33.4206,15800.0
2010-08-31 12:15:00,51.03,51.09,50.97,51.08,16100.0,33.4206,33.4599,33.3813,33.4533,16100.0
2010-08-31 12:20:00,51.06,51.08,51.04,51.07,27800.0,33.4402,33.4533,33.4271,33.4468,27800.0
2010-08-31 12:25:00,51.07,51.11,51.05,51.09,23700.0,33.4468,33.473,33.4337,33.4599,23700.0
2010-08-31 12:30:00,51.1,51.19,51.05,51.16,9600.0,33.4664,33.5254,33.4337,33.5057,9600.0
2010-08-31 12:35:00,51.16,51.19,51.13,51.14,10700.0,33.5057,33.5254,33.4861,33.4926,10700.0
2010-08-31 12:40:00,51.14,51.14,50.96,51.02,15500.0,33.4926,33.4926,33.3747,33.414,15500.0
2010-08-31 12:45:00,51.03,51.16,51.03,51.12,8600.0,33.4206,33.5057,33.4206,33.4795,8600.0
2010-08-31 12:50:00,51.14,51.17,51.05,51.06,11100.0,33.4926,33.5123,33.4337,33.4402,11100.0
2010-08-31 12:55:00,51.04,51.04,50.97,50.97,6700.0,33.4271,33.4271,33.3813,33.3813,6700.0
2010-08-31 13:00:00,50.97,51.08,50.95,50.97,20000.0,33.3813,33.4533,33.3682,33.3813,20000.0
2010-08-31 13:05:00,50.97,51.09,50.97,51.09,17900.0,33.3813,33.4599,33.3813,33.4599,17900.0
2010-08-31 13:10:00,51.09,51.24,51.07,51.23,13700.0,33.4599,33.5581,33.4468,33.5515,13700.0
2010-08-31 13:15:00,51.21,51.22,51.1,51.1,13600.0,33.5384,33.545,33.4664,33.4664,13600.0
2010-08-31 13:20:00,51.12,51.24,51.12,51.13,10000.0,33.4795,33.5581,33.4795,33.4861,10000.0
2010-08-31 13:25:00,51.11,51.19,51.09,51.14,4700.0,33.473,33.5254,33.4599,33.4926,4700.0
2010-08-31 13:30:00,51.16,51.2,51.13,51.13,9000.0,33.5057,33.5319,33.4861,33.4861,9000.0
2010-08-31 13:35:00,51.13,51.19,51.09,51.14,13600.0,33.4861,33.5254,33.4599,33.4926,13600.0
2010-08-31 13:40:00,51.15,51.16,51.08,51.08,11300.0,33.4992,33.5057,33.4533,33.4533,11300.0
2010-08-31 13:45:00,51.09,51.12,51.01,51.03,11100.0,33.4599,33.4795,33.4075,33.4206,11100.0
2010-08-31 13:50:00,51.02,51.07,50.99,50.99,14800.0,33.414,33.4468,33.3944,33.3944,14800.0
2010-08-31 13:55:00,51.0,51.14,50.99,51.08,12800.0,33.4009,33.4926,33.3944,33.4533,12800.0
2010-08-31 14:00:00,51.08,51.16,50.88,50.94,37400.0,33.4533,33.5057,33.3223,33.3616,37400.0
2010-08-31 14:05:00,50.94,51.25,50.91,51.14,30400.0,33.3616,33.5646,33.342,33.4926,30400.0
2010-08-31 14:10:00,51.14,51.26,51.1,51.17,21700.0,33.4926,33.5712,33.4664,33.5123,21700.0
2010-08-31 14:15:00,51.15,51.15,50.8,50.8,54700.0,33.4992,33.4992,33.2699,33.2699,54700.0
2010-08-31 14:20:00,50.8,50.93,50.79,50.85,25300.0,33.2699,33.3551,33.2634,33.3027,25300.0
2010-08-31 14:25:00,50.85,50.93,50.79,50.87,58000.0,33.3027,33.3551,33.2634,33.3158,58000.0
2010-08-31 14:30:00,50.88,50.89,50.74,50.77,50000.0,33.3223,33.3289,33.2306,33.2503,50000.0
2010-08-31 14:35:00,50.77,50.8,50.56,50.59,55600.0,33.2503,33.2699,33.1128,33.1324,55600.0
2010-08-31 14:40:00,50.6,50.7,50.55,50.62,36900.0,33.1389,33.2044,33.1062,33.152,36900.0
2010-08-31 14:45:00,50.63,50.66,50.55,50.56,31100.0,33.1586,33.1782,33.1062,33.1128,31100.0
2010-08-31 14:50:00,50.56,50.81,50.56,50.75,41000.0,33.1128,33.2765,33.1128,33.2372,41000.0
2010-08-31 14:55:00,50.76,50.76,50.61,50.63,21000.0,33.2437,33.2437,33.1455,33.1586,21000.0
2010-08-31 15:00:00,50.62,50.8,50.62,50.76,25000.0,33.152,33.2699,33.152,33.2437,25000.0
2010-08-31 15:05:00,50.77,50.8,50.68,50.78,36500.0,33.2503,33.2699,33.1913,33.2568,36500.0
2010-08-31 15:10:00,50.76,50.76,50.6,50.69,31400.0,33.2437,33.2437,33.1389,33.1979,31400.0
2010-08-31 15:15:00,50.68,50.73,50.6,50.65,54400.0,33.1913,33.2241,33.1389,33.1717,54400.0
2010-08-31 15:20:00,50.67,50.72,50.6,50.64,38400.0,33.1848,33.2175,33.1389,33.1651,38400.0
2010-08-31 15:25:00,50.66,50.77,50.61,50.75,21100.0,33.1782,33.2503,33.1455,33.2372,21100.0
2010-08-31 15:30:00,50.74,50.85,50.73,50.74,55000.0,33.2306,33.3027,33.2241,33.2306,55000.0
2010-08-31 15:35:00,50.74,50.78,50.62,50.67,53500.0,33.2306,33.2568,33.152,33.1848,53500.0
2010-08-31 15:40:00,50.67,50.82,50.66,50.79,42300.0,33.1848,33.283,33.1782,33.2634,42300.0
2010-08-31 15:45:00,50.8,51.08,50.8,50.92,127100.0,33.2699,33.4533,33.2699,33.3485,127100.0
2010-08-31 15:50:00,50.93,51.02,50.82,50.86,88500.0,33.3551,33.414,33.283,33.3092,88500.0
2010-08-31 15:55:00,50.85,51.02,50.85,50.95,221700.0,33.3027,33.414,33.3027,33.3682,221700.0
2010-09-01 09:30:00,51.88,52.25,51.41,52.01,162300.0,33.9772,34.2196,33.6694,34.0624,162300.0
2010-09-01 09:35:00,52.0,52.72,51.99,52.65,228400.0,34.0558,34.5274,34.0493,34.4815,228400.0
2010-09-01 09:40:00,52.64,52.68,52.55,52.59,133200.0,34.475,34.5012,34.416,34.4422,133200.0
2010-09-01 09:45:00,52.59,52.68,52.55,52.55,133000.0,34.4422,34.5012,34.416,34.416,133000.0
2010-09-01 09:50:00,52.56,52.62,52.45,52.58,102400.0,34.4226,34.4619,34.3506,34.4357,102400.0
2010-09-01 09:55:00,52.57,52.6,52.31,52.53,64100.0,34.4291,34.4488,34.2589,34.4029,64100.0
2010-09-01 10:00:00,52.52,53.31,52.51,53.27,261700.0,34.3964,34.9138,34.3898,34.8876,261700.0
2010-09-01 10:05:00,53.29,53.44,53.27,53.33,294300.0,34.9007,34.9989,34.8876,34.9269,294300.0
2010-09-01 10:10:00,53.33,53.36,53.2,53.28,99900.0,34.9269,34.9465,34.8417,34.8941,99900.0
2010-09-01 10:15:00,53.28,53.44,53.25,53.29,72500.0,34.8941,34.9989,34.8745,34.9007,72500.0
2010-09-01 10:20:00,53.3,53.34,53.2,53.2,57900.0,34.9072,34.9334,34.8417,34.8417,57900.0
2010-09-01 10:25:00,53.2,53.24,53.12,53.17,124700.0,34.8417,34.8679,34.7893,34.8221,124700.0
2010-09-01 10:30:00,53.15,53.2,53.1,53.16,87600.0,34.809,34.8417,34.7762,34.8155,87600.0
2010-09-01 10:35:00,53.15,53.17,53.04,53.07,77300.0,34.809,34.8221,34.737,34.7566,77300.0
2010-09-01 10:40:00,53.09,53.13,52.98,53.03,57000.0,34.7697,34.7959,34.6977,34.7304,57000.0
2010-09-01 10:45:00,53.01,53.02,52.86,52.87,38000.0,34.7173,34.7239,34.6191,34.6256,38000.0
2010-09-01 10:50:00,52.88,53.05,52.85,52.99,47300.0,34.6322,34.7435,34.6125,34.7042,47300.0
2010-09-01 10:55:00,52.99,53.02,52.9,52.9,47600.0,34.7042,34.7239,34.6453,34.6453,47600.0
2010-09-01 11:00:00,52.91,53.01,52.91,52.95,33000.0,34.6518,34.7173,34.6518,34.678,33000.0
2010-09-01 11:05:00,52.94,53.03,52.9,53.03,40200.0,34.6715,34.7304,34.6453,34.7304,40200.0
2010-09-01 11:10:00,53.02,53.02,52.89,52.98,49800.0,34.7239,34.7239,34.6387,34.6977,49800.0
2010-09-01 11:15:00,52.98,52.99,52.86,52.88,42800.0,34.6977,34.7042,34.6191,34.6322,42800.0
2010-09-01 11:20:00,52.9,52.92,52.86,52.89,28600.0,34.6453,34.6584,34.6191,34.6387,28600.0
2010-09-01 11:25:00,52.87,52.88,52.76,52.8,50500.0,34.6256,34.6322,34.5536,34.5798,50500.0
2010-09-01 11:30:00,52.81,52.9,52.81,52.88,35100.0,34.5863,34.6453,34.5863,34.6322,35100.0
2010-09-01 11:35:00,52.88,52.93,52.83,52.88,27600.0,34.6322,34.6649,34.5994,34.6322,27600.0
2010-09-01 11:40:00,52.88,52.89,52.81,52.88,27600.0,34.6322,34.6387,34.5863,34.6322,27600.0
2010-09-01 11:45:00,52.87,52.88,52.78,52.83,31400.0,34.6256,34.6322,34.5667,34.5994,31400.0
2010-09-01 11:50:00,52.83,52.99,52.83,52.94,56500.0,34.5994,34.7042,34.5994,34.6715,56500.0
2010-09-01 11:55:00,52.95,52.96,52.87,52.88,24000.0,34.678,34.6846,34.6256,34.6322,24000.0
2010-09-01 12:00:00,52.87,52.93,52.87,52.87,25400.0,34.6256,34.6649,34.6256,34.6256,25400.0
2010-09-01 12:05:00,52.87,52.92,52.83,52.88,25400.0,34.6256,34.6584,34.5994,34.6322,25400.0
2010-09-01 12:10:00,52.88,52.89,52.83,52.86,25100.0,34.6322,34.6387,34.5994,34.6191,25100.0
2010-09-01 12:15:00,52.86,52.88,52.84,52.84,27300.0,34.6191,34.6322,34.606,34.606,27300.0
2010-09-01 12:20:00,52.83,52.83,52.74,52.77,31800.0,34.5994,34.5994,34.5405,34.5601,31800.0
2010-09-01 12:25:00,52.77,52.82,52.76,52.77,37400.0,34.5601,34.5929,34.5536,34.5601,37400.0
2010-09-01 12:30:00,52.77,52.8,52.75,52.79,127600.0,34.5601,34.5798,34.547,34.5732,127600.0
2010-09-01 12:35:00,52.79,52.85,52.78,52.83,33800.0,34.5732,34.6125,34.5667,34.5994,33800.0
2010-09-01 12:40:00,52.83,52.85,52.81,52.85,13500.0,34.5994,34.6125,34.5863,34.6125,13500.0
2010-09-01 12:45:00,52.84,52.84,52.79,52.79,22300.0,34.606,34.606,34.5732,34.5732,22300.0
2010-09-01 12:50:00,52.8,52.82,52.77,52.78,16900.0,34.5798,34.5929,34.5601,34.5667,16900.0
2010-09-01 12:55:00,52.77,52.84,52.77,52.8,59700.0,34.5601,34.606,34.5601,34.5798,59700.0
2010-09-01 13:00:00,52.8,52.81,52.77,52.81,63200.0,34.5798,34.5863,34.5601,34.5863,63200.0
2010-09-01 13:05:00,52.81,52.85,52.8,52.85,13500.0,34.5863,34.6125,34.5798,34.6125,13500.0
2010-09-01 13:10:00,52.84,52.89,52.83,52.87,13100.0,34.606,34.6387,34.5994,34.6256,13100.0
2010-09-01 13:15:00,52.87,52.87,52.79,52.8,45200.0,34.6256,34.6256,34.5732,34.5798,45200.0
2010-09-01 13:20:00,52.81,52.83,52.8,52.82,16900.0,34.5863,34.5994,34.5798,34.5929,16900.0
2010-09-01 13:25:00,52.82,52.85,52.79,52.84,18300.0,34.5929,34.6125,34.5732,34.606,18300.0
2010-09-01 13:30:00,52.84,52.88,52.82,52.83,14600.0,34.606,34.6322,34.5929,34.5994,14600.0
2010-09-01 13:35:00,52.83,52.86,52.79,52.83,53700.0,34.5994,34.6191,34.5732,34.5994,53700.0
2010-09-01 13:40:00,52.82,52.86,52.8,52.85,35000.0,34.5929,34.6191,34.5798,34.6125,35000.0
2010-09-01 13:45:00,52.85,53.0,52.85,53.0,53100.0,34.6125,34.7108,34.6125,34.7108,53100.0
2010-09-01 13:50:00,52.99,53.02,52.96,53.01,61400.0,34.7042,34.7239,34.6846,34.7173,61400.0
2010-09-01 13:55:00,53.02,53.09,53.01,53.08,31500.0,34.7239,34.7697,34.7173,34.7631,31500.0
2010-09-01 14:00:00,53.09,53.1,53.0,53.02,35600.0,34.7697,34.7762,34.7108,34.7239,35600.0
2010-09-01 14:05:00,53.01,53.08,52.98,52.98,69700.0,34.7173,34.7631,34.6977,34.6977,69700.0
2010-09-01 14:10:00,52.98,52.98,52.93,52.96,80500.0,34.6977,34.6977,34.6649,34.6846,80500.0
2010-09-01 14:15:00,52.96,53.0,52.95,52.96,46200.0,34.6846,34.7108,34.678,34.6846,46200.0
2010-09-01 14:20:00,52.96,52.99,52.87,52.87,49000.0,34.6846,34.7042,34.6256,34.6256,49000.0
2010-09-01 14:25:00,52.87,52.9,52.83,52.86,92800.0,34.6256,34.6453,34.5994,34.6191,92800.0
2010-09-01 14:30:00,52.86,52.88,52.84,52.84,38400.0,34.6191,34.6322,34.606,34.606,38400.0
2010-09-01 14:35:00,52.84,52.85,52.76,52.8,71200.0,34.606,34.6125,34.5536,34.5798,71200.0
2010-09-01 14:40:00,52.81,52.88,52.8,52.86,44900.0,34.5863,34.6322,34.5798,34.6191,44900.0
2010-09-01 14:45:00,52.86,52.91,52.82,52.91,46800.0,34.6191,34.6518,34.5929,34.6518,46800.0
2010-09-01 14:50:00,52.91,53.0,52.91,52.94,41400.0,34.6518,34.7108,34.6518,34.6715,41400.0
2010-09-01 14:55:00,52.92,52.94,52.87,52.92,104300.0,34.6584,34.6715,34.6256,34.6584,104300.0
2010-09-01 15:00:00,52.92,52.93,52.85,52.89,57100.0,34.6584,34.6649,34.6125,34.6387,57100.0
2010-09-01 15:05:00,52.89,53.03,52.88,52.99,52200.0,34.6387,34.7304,34.6322,34.7042,52200.0
2010-09-01 15:10:00,53.0,53.01,52.95,52.98,48800.0,34.7108,34.7173,34.678,34.6977,48800.0
2010-09-01 15:15:00,52.98,52.99,52.88,52.91,76000.0,34.6977,34.7042,34.6322,34.6518,76000.0
2010-09-01 15:20:00,52.9,52.94,52.85,52.86,64300.0,34.6453,34.6715,34.6125,34.6191,64300.0
2010-09-01 15:25:00,52.86,52.97,52.83,52.97,69700.0,34.6191,34.6911,34.5994,34.6911,69700.0
2010-09-01 15:30:00,52.96,53.0,52.9,52.96,129200.0,34.6846,34.7108,34.6453,34.6846,129200.0
2010-09-01 15:35:00,52.96,53.0,52.94,53.0,106700.0,34.6846,34.7108,34.6715,34.7108,106700.0
2010-09-01 15:40:00,53.0,53.07,52.99,53.07,144200.0,34.7108,34.7566,34.7042,34.7566,144200.0
2010-09-01 15:45:00,53.07,53.14,53.06,53.12,245700.0,34.7566,34.8024,34.7501,34.7893,245700.0
2010-09-01 15:50:00,53.12,53.15,53.07,53.09,361900.0,34.7893,34.809,34.7566,34.7697,361900.0
2010-09-01 15:55:00,53.08,53.23,53.06,53.18,419600.0,34.7631,34.8614,34.7501,34.8286,419600.0
2010-09-02 09:30:00,53.09,53.25,53.0,53.13,51800.0,34.7697,34.8745,34.7108,34.7959,51800.0
2010-09-02 09:35:00,53.16,53.35,53.07,53.23,77000.0,34.8155,34.94,34.7566,34.8614,77000.0
2010-09-02 09:40:00,53.23,53.42,53.2,53.41,60900.0,34.8614,34.9858,34.8417,34.9793,60900.0
2010-09-02 09:45:00,53.42,53.44,53.29,53.43,55300.0,34.9858,34.9989,34.9007,34.9924,55300.0
2010-09-02 09:50:00,53.42,53.63,53.4,53.47,134300.0,34.9858,35.1234,34.9727,35.0186,134300.0
2010-09-02 09:55:00,53.47,53.51,53.38,53.42,62200.0,35.0186,35.0448,34.9596,34.9858,62200.0
2010-09-02 10:00:00,53.42,53.61,53.4,53.59,144500.0,34.9858,35.1103,34.9727,35.0972,144500.0
2010-09-02 10:05:00,53.58,53.6,53.47,53.53,80300.0,35.0906,35.1037,35.0186,35.0579,80300.0
2010-09-02 10:10:00,53.52,53.56,53.45,53.5,100300.0,35.0513,35.0775,35.0055,35.0382,100300.0
2010-09-02 10:15:00,53.49,53.53,53.43,53.52,84200.0,35.0317,35.0579,34.9924,35.0513,84200.0
2010-09-02 10:20:00,53.53,53.74,53.51,53.68,73700.0,35.0579,35.1954,35.0448,35.1561,73700.0
2010-09-02 10:25:00,53.68,53.79,53.67,53.76,53600.0,35.1561,35.2281,35.1496,35.2085,53600.0
2010-09-02 10:30:00,53.76,53.78,53.59,53.7,58300.0,35.2085,35.2216,35.0972,35.1692,58300.0
2010-09-02 10:35:00,53.71,53.74,53.66,53.71,36100.0,35.1757,35.1954,35.143,35.1757,36100.0
2010-09-02 10:40:00,53.71,53.85,53.7,53.78,86300.0,35.1757,35.2674,35.1692,35.2216,86300.0
2010-09-02 10:45:00,53.78,53.82,53.74,53.77,26900.0,35.2216,35.2478,35.1954,35.215,26900.0
2010-09-02 10:50:00,53.79,53.81,53.71,53.74,47800.0,35.2281,35.2412,35.1757,35.1954,47800.0
2010-09-02 10:55:00,53.76,53.92,53.76,53.89,50700.0,35.2085,35.3133,35.2085,35.2936,50700.0
2010-09-02 11:00:00,53.88,53.99,53.84,53.98,63900.0,35.2871,35.3591,35.2609,35.3526,63900.0
2010-09-02 11:05:00,53.97,53.97,53.9,53.94,48200.0,35.346,35.346,35.3002,35.3264,48200.0
2010-09-02 11:10:00,53.94,54.01,53.91,53.97,85000.0,35.3264,35.3722,35.3067,35.346,85000.0
2010-09-02 11:15:00,53.96,53.99,53.84,53.86,40100.0,35.3395,35.3591,35.2609,35.274,40100.0
2010-09-02 11:20:00,53.86,53.87,53.72,53.75,27000.0,35.274,35.2805,35.1823,35.2019,27000.0
2010-09-02 11:25:00,53.76,53.79,53.68,53.71,23600.0,35.2085,35.2281,35.1561,35.1757,23600.0
2010-09-02 11:30:00,53.7,53.71,53.59,53.6,19800.0,35.1692,35.1757,35.0972,35.1037,19800.0
2010-09-02 11:35:00,53.59,53.66,53.53,53.61,26000.0,35.0972,35.143,35.0579,35.1103,26000.0
2010-09-02 11:40:00,53.63,53.75,53.62,53.74,16400.0,35.1234,35.2019,35.1168,35.1954,16400.0
2010-09-02 11:45:00,53.74,53.78,53.67,53.78,32000.0,35.1954,35.2216,35.1496,35.2216,32000.0
2010-09-02 11:50:00,53.78,53.8,53.74,53.8,27100.0,35.2216,35.2347,35.1954,35.2347,27100.0
2010-09-02 11:55:00,53.8,53.8,53.71,53.73,48700.0,35.2347,35.2347,35.1757,35.1888,48700.0
2010-09-02 12:00:00,53.73,53.87,53.66,53.83,54000.0,35.1888,35.2805,35.143,35.2543,54000.0
2010-09-02 12:05:00,53.83,53.85,53.76,53.76,15300.0,35.2543,35.2674,35.2085,35.2085,15300.0
2010-09-02 12:10:00,53.75,53.75,53.65,53.72,16300.0,35.2019,35.2019,35.1365,35.1823,16300.0
2010-09-02 12:15:00,53.73,53.73,53.64,53.7,14200.0,35.1888,35.1888,35.1299,35.1692,14200.0
2010-09-02 12:20:00,53.69,53.71,53.65,53.69,67900.0,35.1627,35.1757,35.1365,35.1627,67900.0
2010-09-02 12:25:00,53.68,53.69,53.53,53.54,31700.0,35.1561,35.1627,35.0579,35.0644,31700.0
2010-09-02 12:30:00,53.54,53.56,53.52,53.53,33300.0,35.0644,35.0775,35.0513,35.0579,33300.0
2010-09-02 12:35:00,53.52,53.63,53.52,53.62,32400.0,35.0513,35.1234,35.0513,35.1168,32400.0
2010-09-02 12:40:00,53.62,53.65,53.55,53.57,10300.0,35.1168,35.1365,35.071,35.0841,10300.0
2010-09-02 12:45:00,53.57,53.57,53.5,53.51,15200.0,35.0841,35.0841,35.0382,35.0448,15200.0
2010-09-02 12:50:00,53.53,53.53,53.34,53.35,22900.0,35.0579,35.0579,34.9334,34.94,22900.0
2010-09-02 12:55:00,53.34,53.38,53.33,53.35,14700.0,34.9334,34.9596,34.9269,34.94,14700.0
2010-09-02 13:00:00,53.34,53.35,53.3,53.31,10200.0,34.9334,34.94,34.9072,34.9138,10200.0
2010-09-02 13:05:00,53.31,53.37,53.29,53.34,20300.0,34.9138,34.9531,34.9007,34.9334,20300.0
2010-09-02 13:10:00,53.34,53.35,53.29,53.35,10800.0,34.9334,34.94,34.9007,34.94,10800.0
2010-09-02 13:15:00,53.36,53.49,53.35,53.49,54000.0,34.9465,35.0317,34.94,35.0317,54000.0
2010-09-02 13:20:00,53.49,53.53,53.42,53.42,27600.0,35.0317,35.0579,34.9858,34.9858,27600.0
2010-09-02 13:25:00,53.42,53.47,53.41,53.46,17700.0,34.9858,35.0186,34.9793,35.012,17700.0
2010-09-02 13:30:00,53.46,53.49,53.44,53.48,10400.0,35.012,35.0317,34.9989,35.0251,10400.0
2010-09-02 13:35:00,53.49,53.58,53.48,53.51,11300.0,35.0317,35.0906,35.0251,35.0448,11300.0
2010-09-02 13:40:00,53.51,53.58,53.51,53.56,24500.0,35.0448,35.0906,35.0448,35.0775,24500.0
2010-09-02 13:45:00,53.56,53.58,53.55,53.57,25800.0,35.0775,35.0906,35.071,35.0841,25800.0
2010-09-02 13:50:00,53.56,53.58,53.56,53.57,22400.0,35.0775,35.0906,35.0775,35.0841,22400.0
2010-09-02 13:55:00,53.57,53.62,53.56,53.6,24600.0,35.0841,35.1168,35.0775,35.1037,24600.0
2010-09-02 14:00:00,53.6,53.63,53.57,53.61,23500.0,35.1037,35.1234,35.0841,35.1103,23500.0
2010-09-02 14:05:00,53.63,53.7,53.63,53.68,29300.0,35.1234,35.1692,35.1234,35.1561,29300.0
2010-09-02 14:10:00,53.69,53.8,53.68,53.8,41500.0,35.1627,35.2347,35.1561,35.2347,41500.0
2010-09-02 14:15:00,53.79,53.83,53.77,53.79,58700.0,35.2281,35.2543,35.215,35.2281,58700.0
2010-09-02 14:20:00,53.8,53.83,53.78,53.79,37700.0,35.2347,35.2543,35.2216,35.2281,37700.0
2010-09-02 14:25:00,53.79,53.83,53.7,53.7,20500.0,35.2281,35.2543,35.1692,35.1692,20500.0
2010-09-02 14:30:00,53.71,53.75,53.69,53.69,26700.0,35.1757,35.2019,35.1627,35.1627,26700.0
2010-09-02 14:35:00,53.68,53.69,53.67,53.68,19400.0,35.1561,35.1627,35.1496,35.1561,19400.0
2010-09-02 14:40:00,53.68,53.75,53.66,53.72,37500.0,35.1561,35.2019,35.143,35.1823,37500.0
2010-09-02 14:45:00,53.72,53.75,53.72,53.74,14300.0,35.1823,35.2019,35.1823,35.1954,14300.0
2010-09-02 14:50:00,53.73,53.77,53.72,53.76,24500.0,35.1888,35.215,35.1823,35.2085,24500.0
2010-09-02 14:55:00,53.76,53.78,53.74,53.78,21100.0,35.2085,35.2216,35.1954,35.2216,21100.0
2010-09-02 15:00:00,53.77,53.78,53.69,53.71,48100.0,35.215,35.2216,35.1627,35.1757,48100.0
2010-09-02 15:05:00,53.71,53.77,53.69,53.76,39900.0,35.1757,35.215,35.1627,35.2085,39900.0
2010-09-02 15:10:00,53.75,53.81,53.75,53.81,68700.0,35.2019,35.2412,35.2019,35.2412,68700.0
2010-09-02 15:15:00,53.81,53.81,53.73,53.74,43000.0,35.2412,35.2412,35.1888,35.1954,43000.0
2010-09-02 15:20:00,53.74,53.88,53.73,53.81,42700.0,35.1954,35.2871,35.1888,35.2412,42700.0
2010-09-02 15:25:00,53.8,53.81,53.71,53.79,38900.0,35.2347,35.2412,35.1757,35.2281,38900.0
2010-09-02 15:30:00,53.79,53.88,53.78,53.88,43700.0,35.2281,35.2871,35.2216,35.2871,43700.0
2010-09-02 15:35:00,53.88,53.94,53.86,53.93,75800.0,35.2871,35.3264,35.274,35.3198,75800.0
2010-09-02 15:40:00,53.92,53.99,53.89,53.89,83600.0,35.3133,35.3591,35.2936,35.2936,83600.0
2010-09-02 15:45:00,53.9,54.08,53.9,54.07,134100.0,35.3002,35.4181,35.3002,35.4115,134100.0
2010-09-02 15:50:00,54.07,54.08,54.04,54.08,76800.0,35.4115,35.4181,35.3919,35.4181,76800.0
2010-09-02 15:55:00,54.08,54.16,54.07,54.09,203600.0,35.4181,35.4705,35.4115,35.4246,203600.0
2010-09-03 09:30:00,54.68,54.88,54.44,54.88,120500.0,35.811,35.942,35.6538,35.942,120500.0
2010-09-03 09:35:00,54.82,55.11,54.81,55.06,81300.0,35.9027,36.0926,35.8962,36.0599,81300.0
2010-09-03 09:40:00,55.03,55.17,54.92,55.03,78100.0,36.0402,36.1319,35.9682,36.0402,78100.0
2010-09-03 09:45:00,55.03,55.04,54.85,54.92,52000.0,36.0402,36.0468,35.9224,35.9682,52000.0
2010-09-03 09:50:00,54.92,55.04,54.92,55.02,73100.0,35.9682,36.0468,35.9682,36.0337,73100.0
2010-09-03 09:55:00,55.01,55.05,54.97,55.0,42300.0,36.0271,36.0533,36.0009,36.0206,42300.0
2010-09-03 10:00:00,54.98,54.99,54.74,54.85,78400.0,36.0075,36.014,35.8503,35.9224,78400.0
2010-09-03 10:05:00,54.83,54.83,54.6,54.69,62300.0,35.9093,35.9093,35.7586,35.8176,62300.0
2010-09-03 10:10:00,54.69,54.7,54.47,54.58,65300.0,35.8176,35.8241,35.6735,35.7455,65300.0
2010-09-03 10:15:00,54.59,54.84,54.48,54.78,65000.0,35.7521,35.9158,35.68,35.8765,65000.0
2010-09-03 10:20:00,54.79,54.87,54.73,54.75,31900.0,35.8831,35.9355,35.8438,35.8569,31900.0
2010-09-03 10:25:00,54.76,54.76,54.42,54.48,28000.0,35.8634,35.8634,35.6407,35.68,28000.0
2010-09-03 10:30:00,54.5,54.52,54.39,54.43,35000.0,35.6931,35.7062,35.6211,35.6473,35000.0
2010-09-03 10:35:00,54.43,54.49,54.3,54.46,53000.0,35.6473,35.6866,35.5622,35.6669,53000.0
2010-09-03 10:40:00,54.44,54.57,54.41,54.49,26000.0,35.6538,35.739,35.6342,35.6866,26000.0
2010-09-03 10:45:00,54.48,54.51,54.38,54.4,15000.0,35.68,35.6997,35.6145,35.6276,15000.0
2010-09-03 10:50:00,54.4,54.4,54.26,54.28,25800.0,35.6276,35.6276,35.536,35.5491,25800.0
2010-09-03 10:55:00,54.28,54.36,54.16,54.34,40900.0,35.5491,35.6014,35.4705,35.5883,40900.0
2010-09-03 11:00:00,54.34,54.34,54.22,54.28,34600.0,35.5883,35.5883,35.5098,35.5491,34600.0
2010-09-03 11:05:00,54.28,54.49,54.26,54.45,28900.0,35.5491,35.6866,35.536,35.6604,28900.0
2010-09-03 11:10:00,54.45,54.56,54.4,54.55,34800.0,35.6604,35.7324,35.6276,35.7259,34800.0
2010-09-03 11:15:00,54.55,54.65,54.51,54.59,25800.0,35.7259,35.7914,35.6997,35.7521,25800.0
2010-09-03 11:20:00,54.59,54.61,54.51,54.51,17200.0,35.7521,35.7652,35.6997,35.6997,17200.0
2010-09-03 11:25:00,54.51,54.62,54.49,54.51,20400.0,35.6997,35.7717,35.6866,35.6997,20400.0
2010-09-03 11:30:00,54.51,54.54,54.49,54.5,17000.0,35.6997,35.7193,35.6866,35.6931,17000.0
2010-09-03 11:35:00,54.49,54.5,54.39,54.44,20700.0,35.6866,35.6931,35.6211,35.6538,20700.0
2010-09-03 11:40:00,54.44,54.62,54.44,54.61,26900.0,35.6538,35.7717,35.6538,35.7652,26900.0
2010-09-03 11:45:00,54.62,54.63,54.54,54.56,19400.0,35.7717,35.7783,35.7193,35.7324,19400.0
2010-09-03 11:50:00,54.55,54.55,54.47,54.51,14100.0,35.7259,35.7259,35.6735,35.6997,14100.0
2010-09-03 11:55:00,54.54,54.61,54.52,54.52,14100.0,35.7193,35.7652,35.7062,35.7062,14100.0
2010-09-03 12:00:00,54.5,54.51,54.4,54.49,16300.0,35.6931,35.6997,35.6276,35.6866,16300.0
2010-09-03 12:05:00,54.49,54.5,54.45,54.48,13800.0,35.6866,35.6931,35.6604,35.68,13800.0
2010-09-03 12:10:00,54.47,54.47,54.42,54.45,14500.0,35.6735,35.6735,35.6407,35.6604,14500.0
2010-09-03 12:15:00,54.45,54.46,54.37,54.41,22800.0,35.6604,35.6669,35.608,35.6342,22800.0
2010-09-03 12:20:00,54.4,54.43,54.37,54.4,12200.0,35.6276,35.6473,35.608,35.6276,12200.0
2010-09-03 12:25:00,54.4,54.4,54.34,54.39,27800.0,35.6276,35.6276,35.5883,35.6211,27800.0
2010-09-03 12:30:00,54.39,54.42,54.36,54.36,24300.0,35.6211,35.6407,35.6014,35.6014,24300.0
2010-09-03 12:35:00,54.36,54.46,54.36,54.42,42200.0,35.6014,35.6669,35.6014,35.6407,42200.0
2010-09-03 12:40:00,54.42,54.51,54.42,54.47,23500.0,35.6407,35.6997,35.6407,35.6735,23500.0
2010-09-03 12:45:00,54.48,54.54,54.46,54.53,24000.0,35.68,35.7193,35.6669,35.7128,24000.0
2010-09-03 12:50:00,54.53,54.57,54.52,54.54,23000.0,35.7128,35.739,35.7062,35.7193,23000.0
2010-09-03 12:55:00,54.53,54.71,54.53,54.64,46000.0,35.7128,35.8307,35.7128,35.7848,46000.0
2010-09-03 13:00:00,54.64,54.69,54.64,54.69,21700.0,35.7848,35.8176,35.7848,35.8176,21700.0
2010-09-03 13:05:00,54.68,54.68,54.64,54.64,19200.0,35.811,35.811,35.7848,35.7848,19200.0
2010-09-03 13:10:00,54.64,54.69,54.63,54.68,20400.0,35.7848,35.8176,35.7783,35.811,20400.0
2010-09-03 13:15:00,54.68,54.68,54.63,54.65,17100.0,35.811,35.811,35.7783,35.7914,17100.0
2010-09-03 13:20:00,54.66,54.67,54.63,54.66,27900.0,35.7979,35.8045,35.7783,35.7979,27900.0
2010-09-03 13:25:00,54.66,54.7,54.64,54.65,23000.0,35.7979,35.8241,35.7848,35.7914,23000.0
2010-09-03 13:30:00,54.65,54.68,54.54,54.54,32400.0,35.7914,35.811,35.7193,35.7193,32400.0
2010-09-03 13:35:00,54.54,54.64,54.52,54.6,23500.0,35.7193,35.7848,35.7062,35.7586,23500.0
2010-09-03 13:40:00,54.61,54.67,54.6,54.65,25400.0,35.7652,35.8045,35.7586,35.7914,25400.0
2010-09-03 13:45:00,54.66,54.74,54.64,54.74,33600.0,35.7979,35.8503,35.7848,35.8503,33600.0
2010-09-03 13:50:00,54.74,54.74,54.72,54.74,42000.0,35.8503,35.8503,35.8372,35.8503,42000.0
2010-09-03 13:55:00,54.74,54.74,54.73,54.74,39600.0,35.8503,35.8503,35.8438,35.8503,39600.0
2010-09-03 14:00:00,54.74,54.79,54.73,54.76,54700.0,35.8503,35.8831,35.8438,35.8634,54700.0
2010-09-03 14:05:00,54.76,54.8,54.76,54.78,17600.0,35.8634,35.8896,35.8634,35.8765,17600.0
2010-09-03 14:10:00,54.78,54.81,54.71,54.72,52400.0,35.8765,35.8962,35.8307,35.8372,52400.0
2010-09-03 14:15:00,54.72,54.79,54.69,54.78,29100.0,35.8372,35.8831,35.8176,35.8765,29100.0
2010-09-03 14:20:00,54.79,54.81,54.76,54.81,31200.0,35.8831,35.8962,35.8634,35.8962,31200.0
2010-09-03 14:25:00,54.8,54.84,54.75,54.78,17200.0,35.8896,35.9158,35.8569,35.8765,17200.0
2010-09-03 14:30:00,54.78,54.82,54.76,54.82,19700.0,35.8765,35.9027,35.8634,35.9027,19700.0
2010-09-03 14:35:00,54.82,54.87,54.76,54.78,48900.0,35.9027,35.9355,35.8634,35.8765,48900.0
2010-09-03 14:40:00,54.78,54.8,54.72,54.78,35400.0,35.8765,35.8896,35.8372,35.8765,35400.0
2010-09-03 14:45:00,54.77,54.78,54.62,54.63,37400.0,35.87,35.8765,35.7717,35.7783,37400.0
2010-09-03 14:50:00,54.63,54.72,54.63,54.69,28900.0,35.7783,35.8372,35.7783,35.8176,28900.0
2010-09-03 14:55:00,54.69,54.69,54.63,54.65,40000.0,35.8176,35.8176,35.7783,35.7914,40000.0
2010-09-03 15:00:00,54.65,54.68,54.61,54.63,26700.0,35.7914,35.811,35.7652,35.7783,26700.0
2010-09-03 15:05:00,54.62,54.65,54.58,54.65,33700.0,35.7717,35.7914,35.7455,35.7914,33700.0
2010-09-03 15:10:00,54.65,54.69,54.64,54.65,36600.0,35.7914,35.8176,35.7848,35.7914,36600.0
2010-09-03 15:15:00,54.65,54.7,54.62,54.7,26000.0,35.7914,35.8241,35.7717,35.8241,26000.0
2010-09-03 15:20:00,54.7,54.72,54.69,54.72,62800.0,35.8241,35.8372,35.8176,35.8372,62800.0
2010-09-03 15:25:00,54.72,54.79,54.72,54.78,41500.0,35.8372,35.8831,35.8372,35.8765,41500.0
2010-09-03 15:30:00,54.78,54.79,54.69,54.71,71700.0,35.8765,35.8831,35.8176,35.8307,71700.0
2010-09-03 15:35:00,54.7,54.76,54.7,54.74,58200.0,35.8241,35.8634,35.8241,35.8503,58200.0
2010-09-03 15:40:00,54.74,54.86,54.74,54.85,80100.0,35.8503,35.9289,35.8503,35.9224,80100.0
2010-09-03 15:45:00,54.87,54.93,54.77,54.8,154200.0,35.9355,35.9748,35.87,35.8896,154200.0
2010-09-03 15:50:00,54.8,54.84,54.77,54.77,90000.0,35.8896,35.9158,35.87,35.87,90000.0
2010-09-03 15:55:00,54.77,54.95,54.76,54.88,215800.0,35.87,35.9878,35.8634,35.942,215800.0
2010-09-07 09:30:00,54.43,54.43,53.9,53.95,60000.0,35.6473,35.6473,35.3002,35.3329,60000.0
2010-09-07 09:35:00,53.95,54.11,53.9,54.1,48100.0,35.3329,35.4377,35.3002,35.4312,48100.0
2010-09-07 09:40:00,54.1,54.19,53.93,54.05,35500.0,35.4312,35.4901,35.3198,35.3984,35500.0
2010-09-07 09:45:00,54.04,54.06,53.8,53.8,48500.0,35.3919,35.405,35.2347,35.2347,48500.0
2010-09-07 09:50:00,53.79,53.81,53.7,53.73,23400.0,35.2281,35.2412,35.1692,35.1888,23400.0
2010-09-07 09:55:00,53.73,53.8,53.5,53.51,53000.0,35.1888,35.2347,35.0382,35.0448,53000.0
2010-09-07 10:00:00,53.51,53.54,53.3,53.42,49300.0,35.0448,35.0644,34.9072,34.9858,49300.0
2010-09-07 10:05:00,53.41,53.48,53.34,53.48,27200.0,34.9793,35.0251,34.9334,35.0251,27200.0
2010-09-07 10:10:00,53.48,53.51,53.4,53.49,27300.0,35.0251,35.0448,34.9727,35.0317,27300.0
2010-09-07 10:15:00,53.46,53.49,53.29,53.31,30500.0,35.012,35.0317,34.9007,34.9138,30500.0
2010-09-07 10:20:00,53.29,53.29,53.12,53.21,50700.0,34.9007,34.9007,34.7893,34.8483,50700.0
2010-09-07 10:25:00,53.22,53.43,53.19,53.43,36400.0,34.8548,34.9924,34.8352,34.9924,36400.0
2010-09-07 10:30:00,53.43,53.51,53.36,53.48,38000.0,34.9924,35.0448,34.9465,35.0251,38000.0
2010-09-07 10:35:00,53.46,53.54,53.41,53.53,37300.0,35.012,35.0644,34.9793,35.0579,37300.0
2010-09-07 10:40:00,53.53,53.61,53.5,53.57,24400.0,35.0579,35.1103,35.0382,35.0841,24400.0
2010-09-07 10:45:00,53.56,53.62,53.54,53.54,14300.0,35.0775,35.1168,35.0644,35.0644,14300.0
2010-09-07 10:50:00,53.53,53.61,53.49,53.53,26700.0,35.0579,35.1103,35.0317,35.0579,26700.0
2010-09-07 10:55:00,53.5,53.6,53.48,53.56,26300.0,35.0382,35.1037,35.0251,35.0775,26300.0
2010-09-07 11:00:00,53.56,53.62,53.54,53.55,32300.0,35.0775,35.1168,35.0644,35.071,32300.0
2010-09-07 11:05:00,53.55,53.65,53.54,53.61,37200.0,35.071,35.1365,35.0644,35.1103,37200.0
2010-09-07 11:10:00,53.61,53.62,53.47,53.51,61300.0,35.1103,35.1168,35.0186,35.0448,61300.0
2010-09-07 11:15:00,53.51,53.51,53.41,53.48,33300.0,35.0448,35.0448,34.9793,35.0251,33300.0
2010-09-07 11:20:00,53.49,53.61,53.48,53.59,27800.0,35.0317,35.1103,35.0251,35.0972,27800.0
2010-09-07 11:25:00,53.59,53.61,53.55,53.59,23200.0,35.0972,35.1103,35.071,35.0972,23200.0
2010-09-07 11:30:00,53.61,53.65,53.42,53.42,24500.0,35.1103,35.1365,34.9858,34.9858,24500.0
2010-09-07 11:35:00,53.42,53.45,53.41,53.42,43100.0,34.9858,35.0055,34.9793,34.9858,43100.0
2010-09-07 11:40:00,53.42,53.42,53.35,53.37,71500.0,34.9858,34.9858,34.94,34.9531,71500.0
2010-09-07 11:45:00,53.37,53.46,53.37,53.41,20100.0,34.9531,35.012,34.9531,34.9793,20100.0
2010-09-07 11:50:00,53.41,53.43,53.39,53.4,28100.0,34.9793,34.9924,34.9662,34.9727,28100.0
2010-09-07 11:55:00,53.4,53.58,53.4,53.57,18700.0,34.9727,35.0906,34.9727,35.0841,18700.0
2010-09-07 12:00:00,53.55,53.55,53.5,53.53,19600.0,35.071,35.071,35.0382,35.0579,19600.0
2010-09-07 12:05:00,53.53,53.56,53.51,53.55,15700.0,35.0579,35.0775,35.0448,35.071,15700.0
2010-09-07 12:10:00,53.56,53.56,53.44,53.44,20500.0,35.0775,35.0775,34.9989,34.9989,20500.0
2010-09-07 12:15:00,53.44,53.44,53.4,53.4,23800.0,34.9989,34.9989,34.9727,34.9727,23800.0
2010-09-07 12:20:00,53.41,53.42,53.33,53.42,54200.0,34.9793,34.9858,34.9269,34.9858,54200.0
2010-09-07 12:25:00,53.42,53.42,53.39,53.4,30200.0,34.9858,34.9858,34.9662,34.9727,30200.0
2010-09-07 12:30:00,53.4,53.41,53.33,53.36,43100.0,34.9727,34.9793,34.9269,34.9465,43100.0
2010-09-07 12:35:00,53.36,53.37,53.3,53.3,26200.0,34.9465,34.9531,34.9072,34.9072,26200.0
2010-09-07 12:40:00,53.31,53.34,53.25,53.25,21100.0,34.9138,34.9334,34.8745,34.8745,21100.0
2010-09-07 12:45:00,53.25,53.32,53.25,53.28,23000.0,34.8745,34.9203,34.8745,34.8941,23000.0
2010-09-07 12:50:00,53.28,53.33,53.26,53.31,33400.0,34.8941,34.9269,34.881,34.9138,33400.0
2010-09-07 12:55:00,53.31,53.31,53.27,53.3,23300.0,34.9138,34.9138,34.8876,34.9072,23300.0
2010-09-07 13:00:00,53.3,53.3,53.22,53.22,12200.0,34.9072,34.9072,34.8548,34.8548,12200.0
2010-09-07 13:05:00,53.21,53.21,53.11,53.16,31700.0,34.8483,34.8483,34.7828,34.8155,31700.0
2010-09-07 13:10:00,53.16,53.18,53.15,53.17,11500.0,34.8155,34.8286,34.809,34.8221,11500.0
2010-09-07 13:15:00,53.17,53.18,53.15,53.16,26400.0,34.8221,34.8286,34.809,34.8155,26400.0
2010-09-07 13:20:00,53.16,53.21,53.1,53.16,52000.0,34.8155,34.8483,34.7762,34.8155,52000.0
2010-09-07 13:25:00,53.16,53.19,53.15,53.15,26500.0,34.8155,34.8352,34.809,34.809,26500.0
2010-09-07 13:30:00,53.14,53.27,53.14,53.25,17000.0,34.8024,34.8876,34.8024,34.8745,17000.0
2010-09-07 13:35:00,53.25,53.26,53.21,53.22,21500.0,34.8745,34.881,34.8483,34.8548,21500.0
2010-09-07 13:40:00,53.22,53.23,53.17,53.17,12200.0,34.8548,34.8614,34.8221,34.8221,12200.0
2010-09-07 13:45:00,53.17,53.17,53.15,53.16,13100.0,34.8221,34.8221,34.809,34.8155,13100.0
2010-09-07 13:50:00,53.16,53.21,53.15,53.16,17500.0,34.8155,34.8483,34.809,34.8155,17500.0
2010-09-07 13:55:00,53.16,53.22,53.15,53.19,21200.0,34.8155,34.8548,34.809,34.8352,21200.0
2010-09-07 14:00:00,53.19,53.23,53.15,53.23,19700.0,34.8352,34.8614,34.809,34.8614,19700.0
2010-09-07 14:05:00,53.23,53.28,53.14,53.15,31900.0,34.8614,34.8941,34.8024,34.809,31900.0
2010-09-07 14:10:00,53.16,53.24,53.15,53.21,17100.0,34.8155,34.8679,34.809,34.8483,17100.0
2010-09-07 14:15:00,53.21,53.28,53.19,53.22,23500.0,34.8483,34.8941,34.8352,34.8548,23500.0
2010-09-07 14:20:00,53.22,53.24,53.2,53.23,18000.0,34.8548,34.8679,34.8417,34.8614,18000.0
2010-09-07 14:25:00,53.24,53.27,53.19,53.21,25200.0,34.8679,34.8876,34.8352,34.8483,25200.0
2010-09-07 14:30:00,53.21,53.26,53.13,53.15,41500.0,34.8483,34.881,34.7959,34.809,41500.0
2010-09-07 14:35:00,53.15,53.18,53.05,53.05,20700.0,34.809,34.8286,34.7435,34.7435,20700.0
2010-09-07 14:40:00,53.05,53.07,52.97,53.01,53400.0,34.7435,34.7566,34.6911,34.7173,53400.0
2010-09-07 14:45:00,53.01,53.08,53.01,53.05,10600.0,34.7173,34.7631,34.7173,34.7435,10600.0
2010-09-07 14:50:00,53.05,53.05,52.98,52.99,18000.0,34.7435,34.7435,34.6977,34.7042,18000.0
2010-09-07 14:55:00,52.98,53.03,52.85,52.94,39400.0,34.6977,34.7304,34.6125,34.6715,39400.0
2010-09-07 15:00:00,52.93,53.02,52.88,53.0,34200.0,34.6649,34.7239,34.6322,34.7108,34200.0
2010-09-07 15:05:00,52.99,52.99,52.92,52.98,57200.0,34.7042,34.7042,34.6584,34.6977,57200.0
2010-09-07 15:10:00,52.98,53.14,52.97,53.09,58000.0,34.6977,34.8024,34.6911,34.7697,58000.0
2010-09-07 15:15:00,53.1,53.17,53.05,53.14,87300.0,34.7762,34.8221,34.7435,34.8024,87300.0
2010-09-07 15:20:00,53.14,53.18,53.1,53.12,45400.0,34.8024,34.8286,34.7762,34.7893,45400.0
2010-09-07 15:25:00,53.12,53.17,53.09,53.16,45900.0,34.7893,34.8221,34.7697,34.8155,45900.0
2010-09-07 15:30:00,53.16,53.21,53.13,53.21,46800.0,34.8155,34.8483,34.7959,34.8483,46800.0
2010-09-07 15:35:00,53.21,53.28,53.19,53.25,67600.0,34.8483,34.8941,34.8352,34.8745,67600.0
2010-09-07 15:40:00,53.26,53.29,53.18,53.18,45800.0,34.881,34.9007,34.8286,34.8286,45800.0
2010-09-07 15:45:00,53.19,53.21,53.16,53.17,89200.0,34.8352,34.8483,34.8155,34.8221,89200.0
2010-09-07 15:50:00,53.17,53.17,53.0,53.01,132900.0,34.8221,34.8221,34.7108,34.7173,132900.0
2010-09-07 15:55:00,53.02,53.02,52.93,52.98,343900.0,34.7239,34.7239,34.6649,34.6977,343900.0
2010-09-08 09:30:00,52.93,53.2,52.68,53.14,113700.0,34.6649,34.8417,34.5012,34.8024,113700.0
2010-09-08 09:35:00,53.14,53.21,53.05,53.1,31300.0,34.8024,34.8483,34.7435,34.7762,31300.0
2010-09-08 09:40:00,53.14,53.29,53.04,53.25,72100.0,34.8024,34.9007,34.737,34.8745,72100.0
2010-09-08 09:45:00,53.26,53.35,53.18,53.34,59000.0,34.881,34.94,34.8286,34.9334,59000.0
2010-09-08 09:50:00,53.33,53.35,53.18,53.29,46900.0,34.9269,34.94,34.8286,34.9007,46900.0
2010-09-08 09:55:00,53.29,53.58,53.27,53.56,70900.0,34.9007,35.0906,34.8876,35.0775,70900.0
2010-09-08 10:00:00,53.56,53.66,53.41,53.48,65600.0,35.0775,35.143,34.9793,35.0251,65600.0
2010-09-08 10:05:00,53.49,53.56,53.33,53.55,61700.0,35.0317,35.0775,34.9269,35.071,61700.0
2010-09-08 10:10:00,53.53,53.78,53.53,53.72,46800.0,35.0579,35.2216,35.0579,35.1823,46800.0
2010-09-08 10:15:00,53.72,53.81,53.68,53.68,28200.0,35.1823,35.2412,35.1561,35.1561,28200.0
2010-09-08 10:20:00,53.66,53.74,53.65,53.67,24100.0,35.143,35.1954,35.1365,35.1496,24100.0
2010-09-08 10:25:00,53.67,53.78,53.66,53.7,17400.0,35.1496,35.2216,35.143,35.1692,17400.0
2010-09-08 10:30:00,53.71,53.84,53.67,53.74,27300.0,35.1757,35.2609,35.1496,35.1954,27300.0
2010-09-08 10:35:00,53.75,53.87,53.74,53.86,20600.0,35.2019,35.2805,35.1954,35.274,20600.0
2010-09-08 10:40:00,53.86,53.97,53.81,53.94,44000.0,35.274,35.346,35.2412,35.3264,44000.0
2010-09-08 10:45:00,53.96,53.99,53.84,53.85,10100.0,35.3395,35.3591,35.2609,35.2674,10100.0
2010-09-08 10:50:00,53.83,54.02,53.83,54.01,21600.0,35.2543,35.3788,35.2543,35.3722,21600.0
2010-09-08 10:55:00,54.01,54.07,53.98,54.0,26000.0,35.3722,35.4115,35.3526,35.3657,26000.0
2010-09-08 11:00:00,54.0,54.21,54.0,54.19,35500.0,35.3657,35.5032,35.3657,35.4901,35500.0
2010-09-08 11:05:00,54.21,54.21,54.15,54.19,28900.0,35.5032,35.5032,35.4639,35.4901,28900.0
2010-09-08 11:10:00,54.2,54.25,54.14,54.17,29900.0,35.4967,35.5294,35.4574,35.477,29900.0
2010-09-08 11:15:00,54.17,54.23,54.15,54.22,22300.0,35.477,35.5163,35.4639,35.5098,22300.0
2010-09-08 11:20:00,54.21,54.22,54.14,54.19,24000.0,35.5032,35.5098,35.4574,35.4901,24000.0
2010-09-08 11:25:00,54.18,54.21,54.15,54.16,13100.0,35.4836,35.5032,35.4639,35.4705,13100.0
2010-09-08 11:30:00,54.16,54.27,54.16,54.26,16800.0,35.4705,35.5425,35.4705,35.536,16800.0
2010-09-08 11:35:00,54.27,54.27,54.2,54.2,18800.0,35.5425,35.5425,35.4967,35.4967,18800.0
2010-09-08 11:40:00,54.18,54.23,54.16,54.21,25800.0,35.4836,35.5163,35.4705,35.5032,25800.0
2010-09-08 11:45:00,54.21,54.24,54.15,54.21,16700.0,35.5032,35.5229,35.4639,35.5032,16700.0
2010-09-08 11:50:00,54.22,54.23,54.14,54.17,21500.0,35.5098,35.5163,35.4574,35.477,21500.0
2010-09-08 11:55:00,54.17,54.22,54.15,54.18,25300.0,35.477,35.5098,35.4639,35.4836,25300.0
2010-09-08 12:00:00,54.17,54.22,54.17,54.19,21700.0,35.477,35.5098,35.477,35.4901,21700.0
2010-09-08 12:05:00,54.18,54.19,54.12,54.18,12000.0,35.4836,35.4901,35.4443,35.4836,12000.0
2010-09-08 12:10:00,54.19,54.19,54.1,54.13,10700.0,35.4901,35.4901,35.4312,35.4508,10700.0
2010-09-08 12:15:00,54.13,54.14,54.1,54.1,4700.0,35.4508,35.4574,35.4312,35.4312,4700.0
2010-09-08 12:20:00,54.11,54.19,54.11,54.17,21500.0,35.4377,35.4901,35.4377,35.477,21500.0
2010-09-08 12:25:00,54.17,54.24,54.17,54.21,8800.0,35.477,35.5229,35.477,35.5032,8800.0
2010-09-08 12:30:00,54.21,54.23,54.12,54.13,23400.0,35.5032,35.5163,35.4443,35.4508,23400.0
2010-09-08 12:35:00,54.13,54.22,54.13,54.17,42000.0,35.4508,35.5098,35.4508,35.477,42000.0
2010-09-08 12:40:00,54.17,54.25,54.13,54.21,41200.0,35.477,35.5294,35.4508,35.5032,41200.0
2010-09-08 12:45:00,54.2,54.3,54.19,54.21,10600.0,35.4967,35.5622,35.4901,35.5032,10600.0
2010-09-08 12:50:00,54.2,54.2,54.06,54.06,14700.0,35.4967,35.4967,35.405,35.405,14700.0
2010-09-08 12:55:00,54.08,54.12,54.06,54.09,4300.0,35.4181,35.4443,35.405,35.4246,4300.0
2010-09-08 13:00:00,54.1,54.12,54.06,54.07,6800.0,35.4312,35.4443,35.405,35.4115,6800.0
2010-09-08 13:05:00,54.08,54.08,53.99,54.07,12200.0,35.4181,35.4181,35.3591,35.4115,12200.0
2010-09-08 13:10:00,54.06,54.06,53.96,54.02,18900.0,35.405,35.405,35.3395,35.3788,18900.0
2010-09-08 13:15:00,54.03,54.03,53.93,53.94,16900.0,35.3853,35.3853,35.3198,35.3264,16900.0
2010-09-08 13:20:00,53.94,54.01,53.93,54.0,14100.0,35.3264,35.3722,35.3198,35.3657,14100.0
2010-09-08 13:25:00,54.0,54.06,53.98,54.0,7400.0,35.3657,35.405,35.3526,35.3657,7400.0
2010-09-08 13:30:00,54.01,54.07,53.98,54.01,18000.0,35.3722,35.4115,35.3526,35.3722,18000.0
2010-09-08 13:35:00,54.01,54.01,53.94,53.94,7100.0,35.3722,35.3722,35.3264,35.3264,7100.0
2010-09-08 13:40:00,53.93,53.93,53.75,53.75,25100.0,35.3198,35.3198,35.2019,35.2019,25100.0
2010-09-08 13:45:00,53.74,53.83,53.7,53.76,23700.0,35.1954,35.2543,35.1692,35.2085,23700.0
2010-09-08 13:50:00,53.77,53.85,53.73,53.83,51400.0,35.215,35.2674,35.1888,35.2543,51400.0
2010-09-08 13:55:00,53.82,53.85,53.75,53.82,11300.0,35.2478,35.2674,35.2019,35.2478,11300.0
2010-09-08 14:00:00,53.78,53.78,53.64,53.66,42300.0,35.2216,35.2216,35.1299,35.143,42300.0
2010-09-08 14:05:00,53.65,53.79,53.63,53.76,16600.0,35.1365,35.2281,35.1234,35.2085,16600.0
2010-09-08 14:10:00,53.74,53.76,53.64,53.76,14900.0,35.1954,35.2085,35.1299,35.2085,14900.0
2010-09-08 14:15:00,53.76,53.83,53.72,53.8,10200.0,35.2085,35.2543,35.1823,35.2347,10200.0
2010-09-08 14:20:00,53.8,53.89,53.79,53.85,18900.0,35.2347,35.2936,35.2281,35.2674,18900.0
2010-09-08 14:25:00,53.85,53.86,53.81,53.85,11200.0,35.2674,35.274,35.2412,35.2674,11200.0
2010-09-08 14:30:00,53.85,53.89,53.83,53.85,11600.0,35.2674,35.2936,35.2543,35.2674,11600.0
2010-09-08 14:35:00,53.87,53.89,53.82,53.83,14100.0,35.2805,35.2936,35.2478,35.2543,14100.0
2010-09-08 14:40:00,53.86,53.97,53.84,53.97,15800.0,35.274,35.346,35.2609,35.346,15800.0
2010-09-08 14:45:00,53.97,53.99,53.93,53.93,9800.0,35.346,35.3591,35.3198,35.3198,9800.0
2010-09-08 14:50:00,53.93,53.93,53.87,53.89,10600.0,35.3198,35.3198,35.2805,35.2936,10600.0
2010-09-08 14:55:00,53.89,53.92,53.82,53.86,15100.0,35.2936,35.3133,35.2478,35.274,15100.0
2010-09-08 15:00:00,53.86,54.03,53.84,54.01,41300.0,35.274,35.3853,35.2609,35.3722,41300.0
2010-09-08 15:05:00,54.01,54.06,53.97,53.97,15900.0,35.3722,35.405,35.346,35.346,15900.0
2010-09-08 15:10:00,53.97,53.97,53.86,53.89,23900.0,35.346,35.346,35.274,35.2936,23900.0
2010-09-08 15:15:00,53.9,53.94,53.83,53.84,19700.0,35.3002,35.3264,35.2543,35.2609,19700.0
2010-09-08 15:20:00,53.83,53.89,53.75,53.75,20500.0,35.2543,35.2936,35.2019,35.2019,20500.0
2010-09-08 15:25:00,53.76,53.86,53.76,53.78,28900.0,35.2085,35.274,35.2085,35.2216,28900.0
2010-09-08 15:30:00,53.77,53.93,53.75,53.9,63200.0,35.215,35.3198,35.2019,35.3002,63200.0
2010-09-08 15:35:00,53.9,54.0,53.87,53.96,50800.0,35.3002,35.3657,35.2805,35.3395,50800.0
2010-09-08 15:40:00,53.96,53.99,53.75,53.77,62700.0,35.3395,35.3591,35.2019,35.215,62700.0
2010-09-08 15:45:00,53.76,53.82,53.69,53.74,80200.0,35.2085,35.2478,35.1627,35.1954,80200.0
2010-09-08 15:50:00,53.75,53.86,53.71,53.82,97000.0,35.2019,35.274,35.1757,35.2478,97000.0
2010-09-08 15:55:00,53.82,53.95,53.8,53.93,222200.0,35.2478,35.3329,35.2347,35.3198,222200.0
2010-09-09 09:30:00,54.77,54.99,54.69,54.96,92200.0,35.87,36.014,35.8176,35.9944,92200.0
2010-09-09 09:35:00,54.93,55.09,54.68,54.93,78400.0,35.9748,36.0795,35.811,35.9748,78400.0
2010-09-09 09:40:00,54.95,54.95,54.74,54.74,52800.0,35.9878,35.9878,35.8503,35.8503,52800.0
2010-09-09 09:45:00,54.73,54.98,54.7,54.97,31100.0,35.8438,36.0075,35.8241,36.0009,31100.0
2010-09-09 09:50:00,54.95,55.14,54.93,55.1,46700.0,35.9878,36.1123,35.9748,36.0861,46700.0
2010-09-09 09:55:00,55.1,55.27,55.07,55.23,52500.0,36.0861,36.1974,36.0664,36.1712,52500.0
2010-09-09 10:00:00,55.23,55.23,55.04,55.06,60500.0,36.1712,36.1712,36.0468,36.0599,60500.0
2010-09-09 10:05:00,55.05,55.18,55.0,55.16,87100.0,36.0533,36.1385,36.0206,36.1254,87100.0
2010-09-09 10:10:00,55.15,55.16,54.98,55.0,60300.0,36.1188,36.1254,36.0075,36.0206,60300.0
2010-09-09 10:15:00,55.0,55.06,54.95,55.01,85700.0,36.0206,36.0599,35.9878,36.0271,85700.0
2010-09-09 10:20:00,55.02,55.02,54.9,55.01,39200.0,36.0337,36.0337,35.9551,36.0271,39200.0
2010-09-09 10:25:00,54.99,55.08,54.96,55.08,20600.0,36.014,36.073,35.9944,36.073,20600.0
2010-09-09 10:30:00,55.08,55.09,54.91,54.95,56900.0,36.073,36.0795,35.9617,35.9878,56900.0
2010-09-09 10:35:00,54.95,55.06,54.92,55.04,25800.0,35.9878,36.0599,35.9682,36.0468,25800.0
2010-09-09 10:40:00,55.04,55.06,54.85,54.89,66900.0,36.0468,36.0599,35.9224,35.9486,66900.0
2010-09-09 10:45:00,54.87,54.92,54.86,54.91,48100.0,35.9355,35.9682,35.9289,35.9617,48100.0
2010-09-09 10:50:00,54.92,54.99,54.9,54.99,42600.0,35.9682,36.014,35.9551,36.014,42600.0
2010-09-09 10:55:00,54.98,55.04,54.9,54.9,34600.0,36.0075,36.0468,35.9551,35.9551,34600.0
2010-09-09 11:00:00,54.89,54.99,54.87,54.91,44000.0,35.9486,36.014,35.9355,35.9617,44000.0
2010-09-09 11:05:00,54.91,54.94,54.86,54.91,40300.0,35.9617,35.9813,35.9289,35.9617,40300.0
2010-09-09 11:10:00,54.91,55.01,54.91,54.95,26500.0,35.9617,36.0271,35.9617,35.9878,26500.0
2010-09-09 11:15:00,54.96,55.01,54.93,54.96,24000.0,35.9944,36.0271,35.9748,35.9944,24000.0
2010-09-09 11:20:00,54.96,54.97,54.92,54.96,40100.0,35.9944,36.0009,35.9682,35.9944,40100.0
2010-09-09 11:25:00,54.96,55.01,54.95,54.98,14600.0,35.9944,36.0271,35.9878,36.0075,14600.0
2010-09-09 11:30:00,54.99,55.16,54.96,55.16,55600.0,36.014,36.1254,35.9944,36.1254,55600.0
2010-09-09 11:35:00,55.16,55.18,55.12,55.14,29600.0,36.1254,36.1385,36.0992,36.1123,29600.0
2010-09-09 11:40:00,55.14,55.24,55.14,55.22,29800.0,36.1123,36.1778,36.1123,36.1647,29800.0
2010-09-09 11:45:00,55.23,55.24,55.08,55.08,53000.0,36.1712,36.1778,36.073,36.073,53000.0
2010-09-09 11:50:00,55.08,55.1,54.96,55.01,10900.0,36.073,36.0861,35.9944,36.0271,10900.0
2010-09-09 11:55:00,54.99,55.0,54.95,54.95,8900.0,36.014,36.0206,35.9878,35.9878,8900.0
2010-09-09 12:00:00,54.95,55.02,54.95,54.97,21900.0,35.9878,36.0337,35.9878,36.0009,21900.0
2010-09-09 12:05:00,54.98,54.98,54.93,54.94,13900.0,36.0075,36.0075,35.9748,35.9813,13900.0
2010-09-09 12:10:00,54.94,54.99,54.94,54.94,17300.0,35.9813,36.014,35.9813,35.9813,17300.0
2010-09-09 12:15:00,54.94,54.96,54.93,54.94,20600.0,35.9813,35.9944,35.9748,35.9813,20600.0
2010-09-09 12:20:00,54.93,54.95,54.89,54.93,29800.0,35.9748,35.9878,35.9486,35.9748,29800.0
2010-09-09 12:25:00,54.94,54.96,54.93,54.94,17600.0,35.9813,35.9944,35.9748,35.9813,17600.0
2010-09-09 12:30:00,54.94,54.98,54.94,54.96,4400.0,35.9813,36.0075,35.9813,35.9944,4400.0
2010-09-09 12:35:00,54.95,54.95,54.94,54.94,5700.0,35.9878,35.9878,35.9813,35.9813,5700.0
2010-09-09 12:40:00,54.94,54.94,54.92,54.92,5800.0,35.9813,35.9813,35.9682,35.9682,5800.0
2010-09-09 12:45:00,54.92,54.92,54.62,54.64,54400.0,35.9682,35.9682,35.7717,35.7848,54400.0
2010-09-09 12:50:00,54.63,54.71,54.57,54.59,30500.0,35.7783,35.8307,35.739,35.7521,30500.0
2010-09-09 12:55:00,54.57,54.57,54.43,54.44,27300.0,35.739,35.739,35.6473,35.6538,27300.0
2010-09-09 13:00:00,54.41,54.58,54.34,54.58,33900.0,35.6342,35.7455,35.5883,35.7455,33900.0
2010-09-09 13:05:00,54.57,54.57,54.4,54.42,25300.0,35.739,35.739,35.6276,35.6407,25300.0
2010-09-09 13:10:00,54.41,54.41,54.27,54.28,31200.0,35.6342,35.6342,35.5425,35.5491,31200.0
2010-09-09 13:15:00,54.28,54.45,54.26,54.44,31000.0,35.5491,35.6604,35.536,35.6538,31000.0
2010-09-09 13:20:00,54.44,54.45,54.28,54.32,39700.0,35.6538,35.6604,35.5491,35.5753,39700.0
2010-09-09 13:25:00,54.32,54.33,54.17,54.17,38500.0,35.5753,35.5818,35.477,35.477,38500.0
2010-09-09 13:30:00,54.18,54.26,54.13,54.26,65300.0,35.4836,35.536,35.4508,35.536,65300.0
2010-09-09 13:35:00,54.25,54.4,54.25,54.35,34100.0,35.5294,35.6276,35.5294,35.5949,34100.0
2010-09-09 13:40:00,54.36,54.42,54.31,54.4,23300.0,35.6014,35.6407,35.5687,35.6276,23300.0
2010-09-09 13:45:00,54.39,54.46,54.31,54.45,16400.0,35.6211,35.6669,35.5687,35.6604,16400.0
2010-09-09 13:50:00,54.45,54.45,54.35,54.36,8000.0,35.6604,35.6604,35.5949,35.6014,8000.0
2010-09-09 13:55:00,54.36,54.36,54.09,54.17,35500.0,35.6014,35.6014,35.4246,35.477,35500.0
2010-09-09 14:00:00,54.15,54.3,54.14,54.26,39500.0,35.4639,35.5622,35.4574,35.536,39500.0
2010-09-09 14:05:00,54.27,54.31,54.2,54.2,15700.0,35.5425,35.5687,35.4967,35.4967,15700.0
2010-09-09 14:10:00,54.22,54.22,54.06,54.07,30200.0,35.5098,35.5098,35.405,35.4115,30200.0
2010-09-09 14:15:00,54.07,54.12,54.0,54.11,45800.0,35.4115,35.4443,35.3657,35.4377,45800.0
2010-09-09 14:20:00,54.1,54.18,54.1,54.11,13400.0,35.4312,35.4836,35.4312,35.4377,13400.0
2010-09-09 14:25:00,54.12,54.16,54.05,54.12,26400.0,35.4443,35.4705,35.3984,35.4443,26400.0
2010-09-09 14:30:00,54.11,54.23,54.11,54.23,18600.0,35.4377,35.5163,35.4377,35.5163,18600.0
2010-09-09 14:35:00,54.24,54.32,54.22,54.28,33400.0,35.5229,35.5753,35.5098,35.5491,33400.0
2010-09-09 14:40:00,54.28,54.33,54.27,54.33,25000.0,35.5491,35.5818,35.5425,35.5818,25000.0
2010-09-09 14:45:00,54.34,54.47,54.33,54.42,45300.0,35.5883,35.6735,35.5818,35.6407,45300.0
2010-09-09 14:50:00,54.42,54.46,54.4,54.4,16000.0,35.6407,35.6669,35.6276,35.6276,16000.0
2010-09-09 14:55:00,54.39,54.52,54.33,54.49,28700.0,35.6211,35.7062,35.5818,35.6866,28700.0
2010-09-09 15:00:00,54.48,54.49,54.41,54.46,13000.0,35.68,35.6866,35.6342,35.6669,13000.0
2010-09-09 15:05:00,54.46,54.54,54.46,54.49,31700.0,35.6669,35.7193,35.6669,35.6866,31700.0
2010-09-09 15:10:00,54.48,54.51,54.43,54.43,68300.0,35.68,35.6997,35.6473,35.6473,68300.0
2010-09-09 15:15:00,54.44,54.54,54.44,54.54,32200.0,35.6538,35.7193,35.6538,35.7193,32200.0
2010-09-09 15:20:00,54.54,54.67,54.53,54.67,39400.0,35.7193,35.8045,35.7128,35.8045,39400.0
2010-09-09 15:25:00,54.67,54.68,54.59,54.66,45500.0,35.8045,35.811,35.7521,35.7979,45500.0
2010-09-09 15:30:00,54.67,54.7,54.65,54.7,50600.0,35.8045,35.8241,35.7914,35.8241,50600.0
2010-09-09 15:35:00,54.69,54.77,54.66,54.76,90200.0,35.8176,35.87,35.7979,35.8634,90200.0
2010-09-09 15:40:00,54.76,54.81,54.73,54.73,66100.0,35.8634,35.8962,35.8438,35.8438,66100.0
2010-09-09 15:45:00,54.73,54.79,54.66,54.79,118300.0,35.8438,35.8831,35.7979,35.8831,118300.0
2010-09-09 15:50:00,54.79,54.79,54.69,54.69,104200.0,35.8831,35.8831,35.8176,35.8176,104200.0
2010-09-09 15:55:00,54.7,54.78,54.65,54.73,200800.0,35.8241,35.8765,35.7914,35.8438,200800.0
2010-09-10 09:30:00,54.73,55.05,54.72,54.87,47900.0,35.8438,36.0533,35.8372,35.9355,47900.0
2010-09-10 09:35:00,54.85,54.99,54.8,54.81,43100.0,35.9224,36.014,35.8896,35.8962,43100.0
2010-09-10 09:40:00,54.83,54.91,54.78,54.89,46800.0,35.9093,35.9617,35.8765,35.9486,46800.0
2010-09-10 09:45:00,54.88,55.01,54.88,55.0,40400.0,35.942,36.0271,35.942,36.0206,40400.0
2010-09-10 09:50:00,54.99,55.05,54.98,54.98,28900.0,36.014,36.0533,36.0075,36.0075,28900.0
2010-09-10 09:55:00,54.99,55.08,54.97,55.0,26600.0,36.014,36.073,36.0009,36.0206,26600.0
2010-09-10 10:00:00,55.0,55.09,54.95,55.07,31200.0,36.0206,36.0795,35.9878,36.0664,31200.0
2010-09-10 10:05:00,55.06,55.17,54.99,55.17,25300.0,36.0599,36.1319,36.014,36.1319,25300.0
2010-09-10 10:10:00,55.17,55.3,55.12,55.27,28600.0,36.1319,36.2171,36.0992,36.1974,28600.0
2010-09-10 10:15:00,55.28,55.3,55.21,55.25,29000.0,36.204,36.2171,36.1581,36.1843,29000.0
2010-09-10 10:20:00,55.26,55.34,55.21,55.3,53600.0,36.1909,36.2433,36.1581,36.2171,53600.0
2010-09-10 10:25:00,55.29,55.3,55.19,55.23,30400.0,36.2105,36.2171,36.145,36.1712,30400.0
2010-09-10 10:30:00,55.24,55.33,55.2,55.2,31800.0,36.1778,36.2367,36.1516,36.1516,31800.0
2010-09-10 10:35:00,55.18,55.26,55.17,55.24,21500.0,36.1385,36.1909,36.1319,36.1778,21500.0
2010-09-10 10:40:00,55.25,55.25,55.19,55.23,21200.0,36.1843,36.1843,36.145,36.1712,21200.0
2010-09-10 10:45:00,55.22,55.25,55.2,55.21,16800.0,36.1647,36.1843,36.1516,36.1581,16800.0
2010-09-10 10:50:00,55.21,55.27,55.16,55.21,42600.0,36.1581,36.1974,36.1254,36.1581,42600.0
2010-09-10 10:55:00,55.2,55.25,55.16,55.2,43800.0,36.1516,36.1843,36.1254,36.1516,43800.0
2010-09-10 11:00:00,55.21,55.26,55.17,55.25,34800.0,36.1581,36.1909,36.1319,36.1843,34800.0
2010-09-10 11:05:00,55.25,55.25,55.14,55.16,19900.0,36.1843,36.1843,36.1123,36.1254,19900.0
2010-09-10 11:10:00,55.16,55.16,55.04,55.04,7200.0,36.1254,36.1254,36.0468,36.0468,7200.0
2010-09-10 11:15:00,55.02,55.03,54.95,55.0,22000.0,36.0337,36.0402,35.9878,36.0206,22000.0
2010-09-10 11:20:00,54.99,55.01,54.97,55.01,28000.0,36.014,36.0271,36.0009,36.0271,28000.0
2010-09-10 11:25:00,55.01,55.03,54.98,55.01,20200.0,36.0271,36.0402,36.0075,36.0271,20200.0
2010-09-10 11:30:00,55.01,55.03,54.96,54.96,14300.0,36.0271,36.0402,35.9944,35.9944,14300.0
2010-09-10 11:35:00,54.96,54.98,54.93,54.93,20900.0,35.9944,36.0075,35.9748,35.9748,20900.0
2010-09-10 11:40:00,54.93,54.97,54.89,54.91,27400.0,35.9748,36.0009,35.9486,35.9617,27400.0
2010-09-10 11:45:00,54.92,54.96,54.88,54.92,18200.0,35.9682,35.9944,35.942,35.9682,18200.0
2010-09-10 11:50:00,54.92,54.92,54.83,54.88,49800.0,35.9682,35.9682,35.9093,35.942,49800.0
2010-09-10 11:55:00,54.84,54.87,54.77,54.83,41500.0,35.9158,35.9355,35.87,35.9093,41500.0
2010-09-10 12:00:00,54.84,54.88,54.8,54.86,18000.0,35.9158,35.942,35.8896,35.9289,18000.0
2010-09-10 12:05:00,54.86,54.86,54.76,54.78,10800.0,35.9289,35.9289,35.8634,35.8765,10800.0
2010-09-10 12:10:00,54.77,54.8,54.73,54.78,10300.0,35.87,35.8896,35.8438,35.8765,10300.0
2010-09-10 12:15:00,54.78,54.79,54.74,54.79,12400.0,35.8765,35.8831,35.8503,35.8831,12400.0
2010-09-10 12:20:00,54.8,54.86,54.79,54.85,6400.0,35.8896,35.9289,35.8831,35.9224,6400.0
2010-09-10 12:25:00,54.85,54.85,54.79,54.79,6400.0,35.9224,35.9224,35.8831,35.8831,6400.0
2010-09-10 12:30:00,54.79,54.79,54.73,54.78,9800.0,35.8831,35.8831,35.8438,35.8765,9800.0
2010-09-10 12:35:00,54.78,54.83,54.77,54.81,16300.0,35.8765,35.9093,35.87,35.8962,16300.0
2010-09-10 12:40:00,54.82,54.82,54.77,54.79,10900.0,35.9027,35.9027,35.87,35.8831,10900.0
2010-09-10 12:45:00,54.79,54.89,54.79,54.89,15900.0,35.8831,35.9486,35.8831,35.9486,15900.0
2010-09-10 12:50:00,54.87,54.9,54.84,54.88,13300.0,35.9355,35.9551,35.9158,35.942,13300.0
2010-09-10 12:55:00,54.88,54.88,54.79,54.81,11500.0,35.942,35.942,35.8831,35.8962,11500.0
2010-09-10 13:00:00,54.81,54.84,54.76,54.78,12900.0,35.8962,35.9158,35.8634,35.8765,12900.0
2010-09-10 13:05:00,54.79,54.79,54.73,54.73,22000.0,35.8831,35.8831,35.8438,35.8438,22000.0
2010-09-10 13:10:00,54.74,54.77,54.69,54.72,26200.0,35.8503,35.87,35.8176,35.8372,26200.0
2010-09-10 13:15:00,54.71,54.75,54.69,54.71,19800.0,35.8307,35.8569,35.8176,35.8307,19800.0
2010-09-10 13:20:00,54.71,54.74,54.64,54.64,18100.0,35.8307,35.8503,35.7848,35.7848,18100.0
2010-09-10 13:25:00,54.65,54.72,54.65,54.69,9000.0,35.7914,35.8372,35.7914,35.8176,9000.0
2010-09-10 13:30:00,54.69,54.75,54.67,54.74,21700.0,35.8176,35.8569,35.8045,35.8503,21700.0
2010-09-10 13:35:00,54.74,54.76,54.72,54.74,21600.0,35.8503,35.8634,35.8372,35.8503,21600.0
2010-09-10 13:40:00,54.74,54.75,54.62,54.66,31300.0,35.8503,35.8569,35.7717,35.7979,31300.0
2010-09-10 13:45:00,54.65,54.69,54.6,54.63,11700.0,35.7914,35.8176,35.7586,35.7783,11700.0
2010-09-10 13:50:00,54.64,54.65,54.62,54.64,13400.0,35.7848,35.7914,35.7717,35.7848,13400.0
2010-09-10 13:55:00,54.64,54.65,54.62,54.63,10900.0,35.7848,35.7914,35.7717,35.7783,10900.0
2010-09-10 14:00:00,54.63,54.63,54.57,54.62,30200.0,35.7783,35.7783,35.739,35.7717,30200.0
2010-09-10 14:05:00,54.62,54.67,54.59,54.64,24400.0,35.7717,35.8045,35.7521,35.7848,24400.0
2010-09-10 14:10:00,54.65,54.72,54.64,54.64,18500.0,35.7914,35.8372,35.7848,35.7848,18500.0
2010-09-10 14:15:00,54.63,54.69,54.55,54.56,35200.0,35.7783,35.8176,35.7259,35.7324,35200.0
2010-09-10 14:20:00,54.56,54.56,54.41,54.41,128000.0,35.7324,35.7324,35.6342,35.6342,128000.0
2010-09-10 14:25:00,54.41,54.58,54.4,54.53,34600.0,35.6342,35.7455,35.6276,35.7128,34600.0
2010-09-10 14:30:00,54.53,54.6,54.53,54.59,24200.0,35.7128,35.7586,35.7128,35.7521,24200.0
2010-09-10 14:35:00,54.59,54.63,54.59,54.62,21200.0,35.7521,35.7783,35.7521,35.7717,21200.0
2010-09-10 14:40:00,54.62,54.7,54.58,54.7,25300.0,35.7717,35.8241,35.7455,35.8241,25300.0
2010-09-10 14:45:00,54.69,54.69,54.6,54.6,27800.0,35.8176,35.8176,35.7586,35.7586,27800.0
2010-09-10 14:50:00,54.6,54.62,54.56,54.6,15500.0,35.7586,35.7717,35.7324,35.7586,15500.0
2010-09-10 14:55:00,54.6,54.63,54.59,54.6,8700.0,35.7586,35.7783,35.7521,35.7586,8700.0
2010-09-10 15:00:00,54.61,54.68,54.6,54.6,21300.0,35.7652,35.811,35.7586,35.7586,21300.0
2010-09-10 15:05:00,54.61,54.61,54.56,54.58,26800.0,35.7652,35.7652,35.7324,35.7455,26800.0
2010-09-10 15:10:00,54.58,54.62,54.54,54.61,23900.0,35.7455,35.7717,35.7193,35.7652,23900.0
2010-09-10 15:15:00,54.61,54.67,54.6,54.67,30200.0,35.7652,35.8045,35.7586,35.8045,30200.0
2010-09-10 15:20:00,54.67,54.69,54.62,54.65,28400.0,35.8045,35.8176,35.7717,35.7914,28400.0
2010-09-10 15:25:00,54.66,54.76,54.66,54.75,57400.0,35.7979,35.8634,35.7979,35.8569,57400.0
2010-09-10 15:30:00,54.74,54.78,54.7,54.76,35700.0,35.8503,35.8765,35.8241,35.8634,35700.0
2010-09-10 15:35:00,54.76,54.76,54.63,54.65,54100.0,35.8634,35.8634,35.7783,35.7914,54100.0
2010-09-10 15:40:00,54.64,54.75,54.61,54.74,55000.0,35.7848,35.8569,35.7652,35.8503,55000.0
2010-09-10 15:45:00,54.75,54.82,54.71,54.73,81000.0,35.8569,35.9027,35.8307,35.8438,81000.0
2010-09-10 15:50:00,54.73,54.76,54.7,54.72,69000.0,35.8438,35.8634,35.8241,35.8372,69000.0
2010-09-10 15:55:00,54.72,54.75,54.69,54.74,200900.0,35.8372,35.8569,35.8176,35.8503,200900.0
2010-09-13 09:30:00,55.74,57.14,55.74,57.05,227600.0,36.5052,37.4221,36.5052,37.3632,227600.0
2010-09-13 09:35:00,57.04,57.13,56.59,56.92,157100.0,37.3566,37.4156,37.0619,37.278,157100.0
2010-09-13 09:40:00,56.94,57.38,56.82,56.91,99700.0,37.2911,37.5793,37.2126,37.2715,99700.0
2010-09-13 09:45:00,56.88,57.09,56.88,57.03,81100.0,37.2518,37.3894,37.2518,37.3501,81100.0
2010-09-13 09:50:00,57.02,57.04,56.75,56.89,133900.0,37.3435,37.3566,37.1667,37.2584,133900.0
2010-09-13 09:55:00,56.89,56.92,56.6,56.67,62800.0,37.2584,37.278,37.0685,37.1143,62800.0
2010-09-13 10:00:00,56.67,56.8,56.66,56.76,75100.0,37.1143,37.1995,37.1078,37.1733,75100.0
2010-09-13 10:05:00,56.77,56.89,56.76,56.78,47600.0,37.1798,37.2584,37.1733,37.1864,47600.0
2010-09-13 10:10:00,56.79,56.89,56.79,56.83,38300.0,37.1929,37.2584,37.1929,37.2191,38300.0
2010-09-13 10:15:00,56.84,56.95,56.76,56.79,62900.0,37.2256,37.2977,37.1733,37.1929,62900.0
2010-09-13 10:20:00,56.79,56.92,56.74,56.9,35400.0,37.1929,37.278,37.1602,37.2649,35400.0
2010-09-13 10:25:00,56.9,56.99,56.8,56.98,47900.0,37.2649,37.3239,37.1995,37.3173,47900.0
2010-09-13 10:30:00,56.98,57.0,56.88,56.89,42100.0,37.3173,37.3304,37.2518,37.2584,42100.0
2010-09-13 10:35:00,56.88,56.93,56.83,56.85,32300.0,37.2518,37.2846,37.2191,37.2322,32300.0
2010-09-13 10:40:00,56.85,56.86,56.81,56.85,27900.0,37.2322,37.2387,37.206,37.2322,27900.0
2010-09-13 10:45:00,56.86,56.96,56.85,56.94,38200.0,37.2387,37.3042,37.2322,37.2911,38200.0
2010-09-13 10:50:00,56.94,56.96,56.87,56.91,43400.0,37.2911,37.3042,37.2453,37.2715,43400.0
2010-09-13 10:55:00,56.9,56.92,56.75,56.75,67800.0,37.2649,37.278,37.1667,37.1667,67800.0
2010-09-13 11:00:00,56.76,56.8,56.69,56.76,79900.0,37.1733,37.1995,37.1274,37.1733,79900.0
2010-09-13 11:05:00,56.76,56.76,56.52,56.54,38000.0,37.1733,37.1733,37.0161,37.0292,38000.0
2010-09-13 11:10:00,56.53,56.61,56.52,56.58,29200.0,37.0226,37.075,37.0161,37.0554,29200.0
2010-09-13 11:15:00,56.59,56.71,56.58,56.71,25400.0,37.0619,37.1405,37.0554,37.1405,25400.0
2010-09-13 11:20:00,56.73,56.75,56.65,56.65,19800.0,37.1536,37.1667,37.1012,37.1012,19800.0
2010-09-13 11:25:00,56.65,56.66,56.6,56.63,36300.0,37.1012,37.1078,37.0685,37.0881,36300.0
2010-09-13 11:30:00,56.62,56.65,56.5,56.5,54300.0,37.0816,37.1012,37.003,37.003,54300.0
2010-09-13 11:35:00,56.51,56.53,56.37,56.41,33600.0,37.0095,37.0226,36.9178,36.944,33600.0
2010-09-13 11:40:00,56.41,56.43,56.3,56.3,19400.0,36.944,36.9571,36.872,36.872,19400.0
2010-09-13 11:45:00,56.31,56.4,56.28,56.35,23400.0,36.8785,36.9375,36.8589,36.9047,23400.0
2010-09-13 11:50:00,56.35,56.41,56.31,56.39,20000.0,36.9047,36.944,36.8785,36.9309,20000.0
2010-09-13 11:55:00,56.39,56.51,56.38,56.51,23300.0,36.9309,37.0095,36.9244,37.0095,23300.0
2010-09-13 12:00:00,56.5,56.5,56.31,56.36,23800.0,37.003,37.003,36.8785,36.9113,23800.0
2010-09-13 12:05:00,56.35,56.36,56.23,56.25,15100.0,36.9047,36.9113,36.8261,36.8392,15100.0
2010-09-13 12:10:00,56.27,56.4,56.26,56.38,28600.0,36.8523,36.9375,36.8458,36.9244,28600.0
2010-09-13 12:15:00,56.37,56.4,56.29,56.4,38300.0,36.9178,36.9375,36.8654,36.9375,38300.0
2010-09-13 12:20:00,56.4,56.4,56.2,56.28,42400.0,36.9375,36.9375,36.8065,36.8589,42400.0
2010-09-13 12:25:00,56.28,56.36,56.26,56.36,23500.0,36.8589,36.9113,36.8458,36.9113,23500.0
2010-09-13 12:30:00,56.35,56.36,56.21,56.27,25300.0,36.9047,36.9113,36.813,36.8523,25300.0
2010-09-13 12:35:00,56.27,56.38,56.27,56.31,20100.0,36.8523,36.9244,36.8523,36.8785,20100.0
2010-09-13 12:40:00,56.31,56.33,56.27,56.31,30000.0,36.8785,36.8916,36.8523,36.8785,30000.0
2010-09-13 12:45:00,56.31,56.33,56.23,56.26,46900.0,36.8785,36.8916,36.8261,36.8458,46900.0
2010-09-13 12:50:00,56.26,56.34,56.26,56.33,39200.0,36.8458,36.8982,36.8458,36.8916,39200.0
2010-09-13 12:55:00,56.33,56.35,56.25,56.3,26600.0,36.8916,36.9047,36.8392,36.872,26600.0
2010-09-13 13:00:00,56.31,56.37,56.26,56.35,48500.0,36.8785,36.9178,36.8458,36.9047,48500.0
2010-09-13 13:05:00,56.34,56.34,56.28,56.29,21200.0,36.8982,36.8982,36.8589,36.8654,21200.0
2010-09-13 13:10:00,56.31,56.32,56.28,56.31,29900.0,36.8785,36.8851,36.8589,36.8785,29900.0
2010-09-13 13:15:00,56.31,56.34,56.27,56.31,27800.0,36.8785,36.8982,36.8523,36.8785,27800.0
2010-09-13 13:20:00,56.32,56.44,56.31,56.44,18700.0,36.8851,36.9637,36.8785,36.9637,18700.0
2010-09-13 13:25:00,56.45,56.47,56.43,56.45,17900.0,36.9702,36.9833,36.9571,36.9702,17900.0
2010-09-13 13:30:00,56.44,56.44,56.4,56.4,13300.0,36.9637,36.9637,36.9375,36.9375,13300.0
2010-09-13 13:35:00,56.4,56.46,56.4,56.45,15300.0,36.9375,36.9768,36.9375,36.9702,15300.0
2010-09-13 13:40:00,56.44,56.44,56.38,56.4,23200.0,36.9637,36.9637,36.9244,36.9375,23200.0
2010-09-13 13:45:00,56.41,56.45,56.4,56.44,9200.0,36.944,36.9702,36.9375,36.9637,9200.0
2010-09-13 13:50:00,56.45,56.45,56.31,56.32,25100.0,36.9702,36.9702,36.8785,36.8851,25100.0
2010-09-13 13:55:00,56.33,56.35,56.24,56.24,9300.0,36.8916,36.9047,36.8327,36.8327,9300.0
2010-09-13 14:00:00,56.25,56.29,56.1,56.15,24600.0,36.8392,36.8654,36.741,36.7738,24600.0
2010-09-13 14:05:00,56.15,56.15,56.05,56.12,31100.0,36.7738,36.7738,36.7083,36.7541,31100.0
2010-09-13 14:10:00,56.11,56.11,56.06,56.07,19300.0,36.7476,36.7476,36.7148,36.7214,19300.0
2010-09-13 14:15:00,56.07,56.13,56.05,56.13,18500.0,36.7214,36.7607,36.7083,36.7607,18500.0
2010-09-13 14:20:00,56.12,56.19,56.06,56.12,26100.0,36.7541,36.8,36.7148,36.7541,26100.0
2010-09-13 14:25:00,56.13,56.25,56.13,56.24,25100.0,36.7607,36.8392,36.7607,36.8327,25100.0
2010-09-13 14:30:00,56.23,56.32,56.18,56.3,38100.0,36.8261,36.8851,36.7934,36.872,38100.0
2010-09-13 14:35:00,56.3,56.32,56.18,56.18,25600.0,36.872,36.8851,36.7934,36.7934,25600.0
2010-09-13 14:40:00,56.18,56.25,56.18,56.23,18300.0,36.7934,36.8392,36.7934,36.8261,18300.0
2010-09-13 14:45:00,56.23,56.28,56.2,56.21,30600.0,36.8261,36.8589,36.8065,36.813,30600.0
2010-09-13 14:50:00,56.21,56.23,56.14,56.17,24600.0,36.813,36.8261,36.7672,36.7869,24600.0
2010-09-13 14:55:00,56.17,56.21,56.14,56.19,23000.0,36.7869,36.813,36.7672,36.8,23000.0
2010-09-13 15:00:00,56.19,56.21,56.13,56.18,75900.0,36.8,36.813,36.7607,36.7934,75900.0
2010-09-13 15:05:00,56.18,56.2,56.04,56.06,70800.0,36.7934,36.8065,36.7017,36.7148,70800.0
2010-09-13 15:10:00,56.06,56.1,56.03,56.03,65200.0,36.7148,36.741,36.6952,36.6952,65200.0
2010-09-13 15:15:00,56.05,56.12,56.03,56.12,42900.0,36.7083,36.7541,36.6952,36.7541,42900.0
2010-09-13 15:20:00,56.12,56.16,56.09,56.12,45000.0,36.7541,36.7803,36.7345,36.7541,45000.0
2010-09-13 15:25:00,56.12,56.17,56.07,56.17,47000.0,36.7541,36.7869,36.7214,36.7869,47000.0
2010-09-13 15:30:00,56.17,56.18,56.11,56.15,45100.0,36.7869,36.7934,36.7476,36.7738,45100.0
2010-09-13 15:35:00,56.15,56.24,56.13,56.22,73600.0,36.7738,36.8327,36.7607,36.8196,73600.0
2010-09-13 15:40:00,56.23,56.34,56.23,56.32,106500.0,36.8261,36.8982,36.8261,36.8851,106500.0
2010-09-13 15:45:00,56.33,56.38,56.28,56.31,176300.0,36.8916,36.9244,36.8589,36.8785,176300.0
2010-09-13 15:50:00,56.31,56.42,56.29,56.41,162000.0,36.8785,36.9506,36.8654,36.944,162000.0
2010-09-13 15:55:00,56.41,56.42,56.31,56.33,320900.0,36.944,36.9506,36.8785,36.8916,320900.0
2010-09-14 09:30:00,56.06,56.13,55.67,55.67,55600.0,36.7148,36.7607,36.4594,36.4594,55600.0
2010-09-14 09:35:00,55.68,55.82,55.4,55.58,58400.0,36.4659,36.5576,36.2826,36.4004,58400.0
2010-09-14 09:40:00,55.59,55.68,55.24,55.24,60100.0,36.407,36.4659,36.1778,36.1778,60100.0
2010-09-14 09:45:00,55.28,55.62,55.24,55.53,74000.0,36.204,36.4266,36.1778,36.3677,74000.0
2010-09-14 09:50:00,55.52,55.64,55.44,55.44,34400.0,36.3612,36.4397,36.3088,36.3088,34400.0
2010-09-14 09:55:00,55.47,55.47,55.32,55.34,35900.0,36.3284,36.3284,36.2302,36.2433,35900.0
2010-09-14 10:00:00,55.35,55.37,55.15,55.28,79100.0,36.2498,36.2629,36.1188,36.204,79100.0
2010-09-14 10:05:00,55.27,55.32,55.18,55.2,54300.0,36.1974,36.2302,36.1385,36.1516,54300.0
2010-09-14 10:10:00,55.19,55.24,55.18,55.2,34800.0,36.145,36.1778,36.1385,36.1516,34800.0
2010-09-14 10:15:00,55.19,55.25,55.13,55.25,37800.0,36.145,36.1843,36.1057,36.1843,37800.0
2010-09-14 10:20:00,55.25,55.4,55.22,55.37,51700.0,36.1843,36.2826,36.1647,36.2629,51700.0
2010-09-14 10:25:00,55.37,55.51,55.36,55.48,32600.0,36.2629,36.3546,36.2564,36.335,32600.0
2010-09-14 10:30:00,55.49,55.5,55.36,55.43,34200.0,36.3415,36.3481,36.2564,36.3022,34200.0
2010-09-14 10:35:00,55.42,55.48,55.38,55.41,22500.0,36.2957,36.335,36.2695,36.2891,22500.0
2010-09-14 10:40:00,55.41,55.49,55.35,55.48,33900.0,36.2891,36.3415,36.2498,36.335,33900.0
2010-09-14 10:45:00,55.49,55.68,55.47,55.66,66400.0,36.3415,36.4659,36.3284,36.4528,66400.0
2010-09-14 10:50:00,55.67,55.74,55.64,55.7,39400.0,36.4594,36.5052,36.4397,36.479,39400.0
2010-09-14 10:55:00,55.7,55.76,55.64,55.67,36400.0,36.479,36.5183,36.4397,36.4594,36400.0
2010-09-14 11:00:00,55.67,55.74,55.65,55.7,19200.0,36.4594,36.5052,36.4463,36.479,19200.0
2010-09-14 11:05:00,55.69,55.88,55.68,55.87,15000.0,36.4725,36.5969,36.4659,36.5904,15000.0
2010-09-14 11:10:00,55.85,56.07,55.8,56.06,34400.0,36.5773,36.7214,36.5445,36.7148,34400.0
2010-09-14 11:15:00,56.05,56.15,55.95,55.97,19300.0,36.7083,36.7738,36.6428,36.6559,19300.0
2010-09-14 11:20:00,55.97,55.97,55.8,55.84,37000.0,36.6559,36.6559,36.5445,36.5707,37000.0
2010-09-14 11:25:00,55.84,55.85,55.75,55.78,39300.0,36.5707,36.5773,36.5118,36.5314,39300.0
2010-09-14 11:30:00,55.78,55.81,55.7,55.72,71400.0,36.5314,36.5511,36.479,36.4921,71400.0
2010-09-14 11:35:00,55.72,55.72,55.63,55.7,29900.0,36.4921,36.4921,36.4332,36.479,29900.0
2010-09-14 11:40:00,55.71,55.8,55.68,55.76,23900.0,36.4856,36.5445,36.4659,36.5183,23900.0
2010-09-14 11:45:00,55.76,55.76,55.65,55.69,37900.0,36.5183,36.5183,36.4463,36.4725,37900.0
2010-09-14 11:50:00,55.7,55.72,55.53,55.55,51700.0,36.479,36.4921,36.3677,36.3808,51700.0
2010-09-14 11:55:00,55.55,55.7,55.54,55.68,32200.0,36.3808,36.479,36.3743,36.4659,32200.0
2010-09-14 12:00:00,55.69,55.73,55.63,55.65,38400.0,36.4725,36.4987,36.4332,36.4463,38400.0
2010-09-14 12:05:00,55.67,55.78,55.65,55.66,19100.0,36.4594,36.5314,36.4463,36.4528,19100.0
2010-09-14 12:10:00,55.64,55.67,55.57,55.57,16700.0,36.4397,36.4594,36.3939,36.3939,16700.0
2010-09-14 12:15:00,55.58,55.62,55.5,55.54,46200.0,36.4004,36.4266,36.3481,36.3743,46200.0
2010-09-14 12:20:00,55.55,55.67,55.54,55.65,35600.0,36.3808,36.4594,36.3743,36.4463,35600.0
2010-09-14 12:25:00,55.65,55.69,55.55,55.57,29400.0,36.4463,36.4725,36.3808,36.3939,29400.0
2010-09-14 12:30:00,55.57,55.69,55.56,55.69,19000.0,36.3939,36.4725,36.3874,36.4725,19000.0
2010-09-14 12:35:00,55.7,55.7,55.59,55.65,30600.0,36.479,36.479,36.407,36.4463,30600.0
2010-09-14 12:40:00,55.65,55.65,55.58,55.63,25200.0,36.4463,36.4463,36.4004,36.4332,25200.0
2010-09-14 12:45:00,55.63,55.64,55.49,55.49,20300.0,36.4332,36.4397,36.3415,36.3415,20300.0
2010-09-14 12:50:00,55.51,55.57,55.5,55.52,28000.0,36.3546,36.3939,36.3481,36.3612,28000.0
2010-09-14 12:55:00,55.53,55.56,55.42,55.45,19300.0,36.3677,36.3874,36.2957,36.3153,19300.0
2010-09-14 13:00:00,55.44,55.51,55.42,55.47,38800.0,36.3088,36.3546,36.2957,36.3284,38800.0
2010-09-14 13:05:00,55.47,55.49,55.43,55.43,8300.0,36.3284,36.3415,36.3022,36.3022,8300.0
2010-09-14 13:10:00,55.43,55.47,55.36,55.36,14100.0,36.3022,36.3284,36.2564,36.2564,14100.0
2010-09-14 13:15:00,55.36,55.37,55.25,55.28,41400.0,36.2564,36.2629,36.1843,36.204,41400.0
2010-09-14 13:20:00,55.28,55.28,55.14,55.17,32900.0,36.204,36.204,36.1123,36.1319,32900.0
2010-09-14 13:25:00,55.17,55.22,55.08,55.17,38300.0,36.1319,36.1647,36.073,36.1319,38300.0
2010-09-14 13:30:00,55.18,55.24,55.14,55.14,20500.0,36.1385,36.1778,36.1123,36.1123,20500.0
2010-09-14 13:35:00,55.15,55.17,55.08,55.1,23600.0,36.1188,36.1319,36.073,36.0861,23600.0
2010-09-14 13:40:00,55.1,55.1,55.04,55.05,24900.0,36.0861,36.0861,36.0468,36.0533,24900.0
2010-09-14 13:45:00,55.04,55.05,54.85,54.87,76700.0,36.0468,36.0533,35.9224,35.9355,76700.0
2010-09-14 13:50:00,54.88,54.93,54.82,54.84,29900.0,35.942,35.9748,35.9027,35.9158,29900.0
2010-09-14 13:55:00,54.86,54.9,54.82,54.9,42600.0,35.9289,35.9551,35.9027,35.9551,42600.0
2010-09-14 14:00:00,54.9,54.96,54.87,54.94,27300.0,35.9551,35.9944,35.9355,35.9813,27300.0
2010-09-14 14:05:00,54.94,55.01,54.91,54.93,32300.0,35.9813,36.0271,35.9617,35.9748,32300.0
2010-09-14 14:10:00,54.94,54.95,54.87,54.92,21100.0,35.9813,35.9878,35.9355,35.9682,21100.0
2010-09-14 14:15:00,54.93,54.99,54.93,54.99,14400.0,35.9748,36.014,35.9748,36.014,14400.0
2010-09-14 14:20:00,54.99,55.0,54.93,54.98,30000.0,36.014,36.0206,35.9748,36.0075,30000.0
2010-09-14 14:25:00,54.96,54.97,54.85,54.88,25800.0,35.9944,36.0009,35.9224,35.942,25800.0
2010-09-14 14:30:00,54.89,54.91,54.87,54.88,31000.0,35.9486,35.9617,35.9355,35.942,31000.0
2010-09-14 14:35:00,54.87,55.07,54.87,55.07,28500.0,35.9355,36.0664,35.9355,36.0664,28500.0
2010-09-14 14:40:00,55.06,55.2,55.06,55.1,33500.0,36.0599,36.1516,36.0599,36.0861,33500.0
2010-09-14 14:45:00,55.09,55.12,55.07,55.08,26000.0,36.0795,36.0992,36.0664,36.073,26000.0
2010-09-14 14:50:00,55.09,55.14,55.09,55.09,58600.0,36.0795,36.1123,36.0795,36.0795,58600.0
2010-09-14 14:55:00,55.11,55.32,55.09,55.23,172600.0,36.0926,36.2302,36.0795,36.1712,172600.0
2010-09-14 15:00:00,55.23,55.5,55.23,55.48,52000.0,36.1712,36.3481,36.1712,36.335,52000.0
2010-09-14 15:05:00,55.47,55.48,55.38,55.42,55300.0,36.3284,36.335,36.2695,36.2957,55300.0
2010-09-14 15:10:00,55.41,55.44,55.24,55.26,57400.0,36.2891,36.3088,36.1778,36.1909,57400.0
2010-09-14 15:15:00,55.25,55.33,55.23,55.31,34600.0,36.1843,36.2367,36.1712,36.2236,34600.0
2010-09-14 15:20:00,55.32,55.5,55.31,55.43,82900.0,36.2302,36.3481,36.2236,36.3022,82900.0
2010-09-14 15:25:00,55.44,55.53,55.44,55.5,77600.0,36.3088,36.3677,36.3088,36.3481,77600.0
2010-09-14 15:30:00,55.49,55.59,55.49,55.58,98900.0,36.3415,36.407,36.3415,36.4004,98900.0
2010-09-14 15:35:00,55.58,55.63,55.54,55.6,108800.0,36.4004,36.4332,36.3743,36.4135,108800.0
2010-09-14 15:40:00,55.61,55.61,55.3,55.34,90700.0,36.4201,36.4201,36.2171,36.2433,90700.0
2010-09-14 15:45:00,55.34,55.49,55.34,55.45,108900.0,36.2433,36.3415,36.2433,36.3153,108900.0
2010-09-14 15:50:00,55.45,55.45,55.3,55.38,85100.0,36.3153,36.3153,36.2171,36.2695,85100.0
2010-09-14 15:55:00,55.39,55.46,55.28,55.28,235900.0,36.276,36.3219,36.204,36.204,235900.0
2010-09-15 09:30:00,54.86,54.97,54.19,54.21,134000.0,35.9289,36.0009,35.4901,35.5032,134000.0
2010-09-15 09:35:00,54.21,54.5,54.11,54.11,59900.0,35.5032,35.6931,35.4377,35.4377,59900.0
2010-09-15 09:40:00,54.11,54.2,53.66,54.07,154000.0,35.4377,35.4967,35.143,35.4115,154000.0
2010-09-15 09:45:00,54.07,54.1,53.91,53.94,135400.0,35.4115,35.4312,35.3067,35.3264,135400.0
2010-09-15 09:50:00,53.93,54.21,53.93,54.18,76500.0,35.3198,35.5032,35.3198,35.4836,76500.0
2010-09-15 09:55:00,54.17,54.24,54.07,54.21,76200.0,35.477,35.5229,35.4115,35.5032,76200.0
2010-09-15 10:00:00,54.21,54.35,54.2,54.35,60600.0,35.5032,35.5949,35.4967,35.5949,60600.0
2010-09-15 10:05:00,54.35,54.46,54.28,54.31,45600.0,35.5949,35.6669,35.5491,35.5687,45600.0
2010-09-15 10:10:00,54.3,54.46,54.3,54.38,34200.0,35.5622,35.6669,35.5622,35.6145,34200.0
2010-09-15 10:15:00,54.38,54.58,54.36,54.52,77400.0,35.6145,35.7455,35.6014,35.7062,77400.0
2010-09-15 10:20:00,54.54,54.54,54.32,54.4,79300.0,35.7193,35.7193,35.5753,35.6276,79300.0
2010-09-15 10:25:00,54.4,54.42,54.31,54.34,51100.0,35.6276,35.6407,35.5687,35.5883,51100.0
2010-09-15 10:30:00,54.34,54.35,54.22,54.34,60900.0,35.5883,35.5949,35.5098,35.5883,60900.0
2010-09-15 10:35:00,54.34,54.35,54.19,54.22,74000.0,35.5883,35.5949,35.4901,35.5098,74000.0
2010-09-15 10:40:00,54.23,54.35,54.23,54.3,63700.0,35.5163,35.5949,35.5163,35.5622,63700.0
2010-09-15 10:45:00,54.31,54.33,54.28,54.28,46400.0,35.5687,35.5818,35.5491,35.5491,46400.0
2010-09-15 10:50:00,54.27,54.33,54.2,54.3,74100.0,35.5425,35.5818,35.4967,35.5622,74100.0
2010-09-15 10:55:00,54.3,54.32,54.25,54.31,70900.0,35.5622,35.5753,35.5294,35.5687,70900.0
2010-09-15 11:00:00,54.31,54.34,54.18,54.19,43300.0,35.5687,35.5883,35.4836,35.4901,43300.0
2010-09-15 11:05:00,54.19,54.19,54.03,54.03,29800.0,35.4901,35.4901,35.3853,35.3853,29800.0
2010-09-15 11:10:00,54.03,54.12,54.0,54.11,34500.0,35.3853,35.4443,35.3657,35.4377,34500.0
2010-09-15 11:15:00,54.12,54.31,54.08,54.22,44900.0,35.4443,35.5687,35.4181,35.5098,44900.0
2010-09-15 11:20:00,54.21,54.31,54.12,54.27,70900.0,35.5032,35.5687,35.4443,35.5425,70900.0
2010-09-15 11:25:00,54.27,54.45,54.25,54.35,39600.0,35.5425,35.6604,35.5294,35.5949,39600.0
2010-09-15 11:30:00,54.34,54.35,54.23,54.27,28200.0,35.5883,35.5949,35.5163,35.5425,28200.0
2010-09-15 11:35:00,54.28,54.42,54.28,54.36,25800.0,35.5491,35.6407,35.5491,35.6014,25800.0
2010-09-15 11:40:00,54.38,54.48,54.37,54.46,20300.0,35.6145,35.68,35.608,35.6669,20300.0
2010-09-15 11:45:00,54.46,54.54,54.46,54.47,30600.0,35.6669,35.7193,35.6669,35.6735,30600.0
2010-09-15 11:50:00,54.47,54.56,54.43,54.54,43500.0,35.6735,35.7324,35.6473,35.7193,43500.0
2010-09-15 11:55:00,54.56,54.59,54.5,54.51,22100.0,35.7324,35.7521,35.6931,35.6997,22100.0
2010-09-15 12:00:00,54.52,54.65,54.52,54.65,20400.0,35.7062,35.7914,35.7062,35.7914,20400.0
2010-09-15 12:05:00,54.64,54.69,54.62,54.63,24600.0,35.7848,35.8176,35.7717,35.7783,24600.0
2010-09-15 12:10:00,54.63,54.69,54.61,54.63,24700.0,35.7783,35.8176,35.7652,35.7783,24700.0
2010-09-15 12:15:00,54.63,54.65,54.44,54.52,34100.0,35.7783,35.7914,35.6538,35.7062,34100.0
2010-09-15 12:20:00,54.52,54.57,54.44,54.57,22400.0,35.7062,35.739,35.6538,35.739,22400.0
2010-09-15 12:25:00,54.57,54.62,54.55,54.57,13900.0,35.739,35.7717,35.7259,35.739,13900.0
2010-09-15 12:30:00,54.58,54.61,54.56,54.57,10600.0,35.7455,35.7652,35.7324,35.739,10600.0
2010-09-15 12:35:00,54.56,54.61,54.56,54.6,7500.0,35.7324,35.7652,35.7324,35.7586,7500.0
2010-09-15 12:40:00,54.6,54.63,54.47,54.49,13800.0,35.7586,35.7783,35.6735,35.6866,13800.0
2010-09-15 12:45:00,54.49,54.58,54.47,54.56,11800.0,35.6866,35.7455,35.6735,35.7324,11800.0
2010-09-15 12:50:00,54.56,54.56,54.5,54.53,7400.0,35.7324,35.7324,35.6931,35.7128,7400.0
2010-09-15 12:55:00,54.53,54.6,54.53,54.59,6200.0,35.7128,35.7586,35.7128,35.7521,6200.0
2010-09-15 13:00:00,54.59,54.7,54.59,54.68,10900.0,35.7521,35.8241,35.7521,35.811,10900.0
2010-09-15 13:05:00,54.68,54.74,54.66,54.73,18500.0,35.811,35.8503,35.7979,35.8438,18500.0
2010-09-15 13:10:00,54.72,54.75,54.69,54.74,13200.0,35.8372,35.8569,35.8176,35.8503,13200.0
2010-09-15 13:15:00,54.75,54.85,54.74,54.85,11300.0,35.8569,35.9224,35.8503,35.9224,11300.0
2010-09-15 13:20:00,54.85,54.91,54.77,54.77,34100.0,35.9224,35.9617,35.87,35.87,34100.0
2010-09-15 13:25:00,54.78,54.79,54.74,54.77,15800.0,35.8765,35.8831,35.8503,35.87,15800.0
2010-09-15 13:30:00,54.76,54.82,54.71,54.8,19700.0,35.8634,35.9027,35.8307,35.8896,19700.0
2010-09-15 13:35:00,54.79,54.82,54.75,54.75,9000.0,35.8831,35.9027,35.8569,35.8569,9000.0
2010-09-15 13:40:00,54.75,54.82,54.74,54.78,11400.0,35.8569,35.9027,35.8503,35.8765,11400.0
2010-09-15 13:45:00,54.77,54.77,54.65,54.65,13800.0,35.87,35.87,35.7914,35.7914,13800.0
2010-09-15 13:50:00,54.66,54.74,54.64,54.72,18500.0,35.7979,35.8503,35.7848,35.8372,18500.0
2010-09-15 13:55:00,54.72,54.79,54.72,54.79,10600.0,35.8372,35.8831,35.8372,35.8831,10600.0
2010-09-15 14:00:00,54.78,54.81,54.74,54.8,35700.0,35.8765,35.8962,35.8503,35.8896,35700.0
2010-09-15 14:05:00,54.8,54.87,54.75,54.75,27200.0,35.8896,35.9355,35.8569,35.8569,27200.0
2010-09-15 14:10:00,54.75,54.79,54.73,54.73,19200.0,35.8569,35.8831,35.8438,35.8438,19200.0
2010-09-15 14:15:00,54.72,54.73,54.57,54.59,23000.0,35.8372,35.8438,35.739,35.7521,23000.0
2010-09-15 14:20:00,54.59,54.66,54.57,54.66,19300.0,35.7521,35.7979,35.739,35.7979,19300.0
2010-09-15 14:25:00,54.66,54.71,54.62,54.64,23100.0,35.7979,35.8307,35.7717,35.7848,23100.0
2010-09-15 14:30:00,54.63,54.66,54.56,54.57,54400.0,35.7783,35.7979,35.7324,35.739,54400.0
2010-09-15 14:35:00,54.58,54.65,54.58,54.65,11600.0,35.7455,35.7914,35.7455,35.7914,11600.0
2010-09-15 14:40:00,54.65,54.65,54.53,54.6,33200.0,35.7914,35.7914,35.7128,35.7586,33200.0
2010-09-15 14:45:00,54.59,54.62,54.56,54.57,20000.0,35.7521,35.7717,35.7324,35.739,20000.0
2010-09-15 14:50:00,54.56,54.72,54.56,54.71,25200.0,35.7324,35.8372,35.7324,35.8307,25200.0
2010-09-15 14:55:00,54.7,54.74,54.67,54.68,20000.0,35.8241,35.8503,35.8045,35.811,20000.0
2010-09-15 15:00:00,54.68,54.71,54.65,54.65,32800.0,35.811,35.8307,35.7914,35.7914,32800.0
2010-09-15 15:05:00,54.64,54.68,54.6,54.67,23100.0,35.7848,35.811,35.7586,35.8045,23100.0
2010-09-15 15:10:00,54.68,54.72,54.58,54.59,53000.0,35.811,35.8372,35.7455,35.7521,53000.0
2010-09-15 15:15:00,54.61,54.63,54.57,54.6,25900.0,35.7652,35.7783,35.739,35.7586,25900.0
2010-09-15 15:20:00,54.59,54.67,54.57,54.65,55700.0,35.7521,35.8045,35.739,35.7914,55700.0
2010-09-15 15:25:00,54.66,54.84,54.59,54.73,81800.0,35.7979,35.9158,35.7521,35.8438,81800.0
2010-09-15 15:30:00,54.73,54.78,54.67,54.67,70800.0,35.8438,35.8765,35.8045,35.8045,70800.0
2010-09-15 15:35:00,54.67,54.78,54.66,54.77,48100.0,35.8045,35.8765,35.7979,35.87,48100.0
2010-09-15 15:40:00,54.77,54.8,54.69,54.72,41500.0,35.87,35.8896,35.8176,35.8372,41500.0
2010-09-15 15:45:00,54.73,54.85,54.71,54.83,81600.0,35.8438,35.9224,35.8307,35.9093,81600.0
2010-09-15 15:50:00,54.82,54.91,54.78,54.88,59800.0,35.9027,35.9617,35.8765,35.942,59800.0
2010-09-15 15:55:00,54.87,54.91,54.76,54.81,163600.0,35.9355,35.9617,35.8634,35.8962,163600.0
2010-09-16 09:30:00,54.76,54.92,54.17,54.19,53200.0,35.8634,35.9682,35.477,35.4901,53200.0
2010-09-16 09:35:00,54.17,54.27,54.03,54.21,76100.0,35.477,35.5425,35.3853,35.5032,76100.0
2010-09-16 09:40:00,54.19,54.2,53.89,53.97,75500.0,35.4901,35.4967,35.2936,35.346,75500.0
2010-09-16 09:45:00,53.96,53.97,53.84,53.88,83000.0,35.3395,35.346,35.2609,35.2871,83000.0
2010-09-16 09:50:00,53.89,54.16,53.89,54.15,49100.0,35.2936,35.4705,35.2936,35.4639,49100.0
2010-09-16 09:55:00,54.16,54.24,54.13,54.18,32300.0,35.4705,35.5229,35.4508,35.4836,32300.0
2010-09-16 10:00:00,54.19,54.38,53.99,54.17,55200.0,35.4901,35.6145,35.3591,35.477,55200.0
2010-09-16 10:05:00,54.15,54.34,54.15,54.23,28700.0,35.4639,35.5883,35.4639,35.5163,28700.0
2010-09-16 10:10:00,54.24,54.3,54.17,54.22,37400.0,35.5229,35.5622,35.477,35.5098,37400.0
2010-09-16 10:15:00,54.21,54.26,54.13,54.18,31700.0,35.5032,35.536,35.4508,35.4836,31700.0
2010-09-16 10:20:00,54.2,54.38,54.18,54.32,31900.0,35.4967,35.6145,35.4836,35.5753,31900.0
2010-09-16 10:25:00,54.32,54.37,54.26,54.29,29000.0,35.5753,35.608,35.536,35.5556,29000.0
2010-09-16 10:30:00,54.25,54.28,54.11,54.16,28000.0,35.5294,35.5491,35.4377,35.4705,28000.0
2010-09-16 10:35:00,54.17,54.27,54.15,54.15,25100.0,35.477,35.5425,35.4639,35.4639,25100.0
2010-09-16 10:40:00,54.15,54.33,54.1,54.3,36300.0,35.4639,35.5818,35.4312,35.5622,36300.0
2010-09-16 10:45:00,54.3,54.44,54.28,54.44,29500.0,35.5622,35.6538,35.5491,35.6538,29500.0
2010-09-16 10:50:00,54.43,54.51,54.4,54.42,26300.0,35.6473,35.6997,35.6276,35.6407,26300.0
2010-09-16 10:55:00,54.44,54.45,54.35,54.36,13100.0,35.6538,35.6604,35.5949,35.6014,13100.0
2010-09-16 11:00:00,54.36,54.43,54.32,54.41,11200.0,35.6014,35.6473,35.5753,35.6342,11200.0
2010-09-16 11:05:00,54.41,54.48,54.39,54.45,17000.0,35.6342,35.68,35.6211,35.6604,17000.0
2010-09-16 11:10:00,54.45,54.45,54.39,54.43,6600.0,35.6604,35.6604,35.6211,35.6473,6600.0
2010-09-16 11:15:00,54.43,54.51,54.41,54.45,11300.0,35.6473,35.6997,35.6342,35.6604,11300.0
2010-09-16 11:20:00,54.45,54.47,54.36,54.37,18600.0,35.6604,35.6735,35.6014,35.608,18600.0
2010-09-16 11:25:00,54.36,54.37,54.26,54.36,24600.0,35.6014,35.608,35.536,35.6014,24600.0
2010-09-16 11:30:00,54.35,54.35,54.25,54.28,15800.0,35.5949,35.5949,35.5294,35.5491,15800.0
2010-09-16 11:35:00,54.29,54.42,54.29,54.41,11800.0,35.5556,35.6407,35.5556,35.6342,11800.0
2010-09-16 11:40:00,54.4,54.41,54.34,54.38,11900.0,35.6276,35.6342,35.5883,35.6145,11900.0
2010-09-16 11:45:00,54.38,54.46,54.37,54.44,14300.0,35.6145,35.6669,35.608,35.6538,14300.0
2010-09-16 11:50:00,54.43,54.47,54.36,54.47,7500.0,35.6473,35.6735,35.6014,35.6735,7500.0
2010-09-16 11:55:00,54.47,54.49,54.44,54.45,5700.0,35.6735,35.6866,35.6538,35.6604,5700.0
2010-09-16 12:00:00,54.44,54.48,54.41,54.47,7700.0,35.6538,35.68,35.6342,35.6735,7700.0
2010-09-16 12:05:00,54.47,54.47,54.4,54.4,10800.0,35.6735,35.6735,35.6276,35.6276,10800.0
2010-09-16 12:10:00,54.41,54.41,54.35,54.36,13200.0,35.6342,35.6342,35.5949,35.6014,13200.0
2010-09-16 12:15:00,54.37,54.41,54.36,54.38,20200.0,35.608,35.6342,35.6014,35.6145,20200.0
2010-09-16 12:20:00,54.39,54.39,54.16,54.16,74000.0,35.6211,35.6211,35.4705,35.4705,74000.0
2010-09-16 12:25:00,54.16,54.18,54.12,54.15,28000.0,35.4705,35.4836,35.4443,35.4639,28000.0
2010-09-16 12:30:00,54.15,54.25,54.15,54.24,14300.0,35.4639,35.5294,35.4639,35.5229,14300.0
2010-09-16 12:35:00,54.25,54.27,54.23,54.26,12800.0,35.5294,35.5425,35.5163,35.536,12800.0
2010-09-16 12:40:00,54.27,54.33,54.26,54.31,16300.0,35.5425,35.5818,35.536,35.5687,16300.0
2010-09-16 12:45:00,54.31,54.32,54.23,54.27,8200.0,35.5687,35.5753,35.5163,35.5425,8200.0
2010-09-16 12:50:00,54.27,54.32,54.26,54.32,7900.0,35.5425,35.5753,35.536,35.5753,7900.0
2010-09-16 12:55:00,54.32,54.39,54.3,54.38,16000.0,35.5753,35.6211,35.5622,35.6145,16000.0
2010-09-16 13:00:00,54.37,54.38,54.26,54.27,21600.0,35.608,35.6145,35.536,35.5425,21600.0
2010-09-16 13:05:00,54.27,54.28,54.24,54.26,6200.0,35.5425,35.5491,35.5229,35.536,6200.0
2010-09-16 13:10:00,54.26,54.27,54.21,54.25,11200.0,35.536,35.5425,35.5032,35.5294,11200.0
2010-09-16 13:15:00,54.24,54.24,54.07,54.11,15400.0,35.5229,35.5229,35.4115,35.4377,15400.0
2010-09-16 13:20:00,54.11,54.2,54.09,54.2,6000.0,35.4377,35.4967,35.4246,35.4967,6000.0
2010-09-16 13:25:00,54.2,54.29,54.2,54.28,16800.0,35.4967,35.5556,35.4967,35.5491,16800.0
2010-09-16 13:30:00,54.28,54.29,54.21,54.23,10200.0,35.5491,35.5556,35.5032,35.5163,10200.0
2010-09-16 13:35:00,54.23,54.25,54.22,54.22,5700.0,35.5163,35.5294,35.5098,35.5098,5700.0
2010-09-16 13:40:00,54.21,54.32,54.21,54.31,13800.0,35.5032,35.5753,35.5032,35.5687,13800.0
2010-09-16 13:45:00,54.3,54.3,54.23,54.26,20300.0,35.5622,35.5622,35.5163,35.536,20300.0
2010-09-16 13:50:00,54.26,54.26,54.23,54.25,6200.0,35.536,35.536,35.5163,35.5294,6200.0
2010-09-16 13:55:00,54.26,54.3,54.2,54.29,21500.0,35.536,35.5622,35.4967,35.5556,21500.0
2010-09-16 14:00:00,54.29,54.41,54.29,54.34,31100.0,35.5556,35.6342,35.5556,35.5883,31100.0
2010-09-16 14:05:00,54.34,54.35,54.31,54.34,11800.0,35.5883,35.5949,35.5687,35.5883,11800.0
2010-09-16 14:10:00,54.35,54.42,54.35,54.42,17200.0,35.5949,35.6407,35.5949,35.6407,17200.0
2010-09-16 14:15:00,54.41,54.44,54.38,54.39,18100.0,35.6342,35.6538,35.6145,35.6211,18100.0
2010-09-16 14:20:00,54.36,54.44,54.33,54.43,22000.0,35.6014,35.6538,35.5818,35.6473,22000.0
2010-09-16 14:25:00,54.43,54.53,54.42,54.47,19800.0,35.6473,35.7128,35.6407,35.6735,19800.0
2010-09-16 14:30:00,54.48,54.48,54.39,54.47,16400.0,35.68,35.68,35.6211,35.6735,16400.0
2010-09-16 14:35:00,54.47,54.55,54.46,54.5,20000.0,35.6735,35.7259,35.6669,35.6931,20000.0
2010-09-16 14:40:00,54.51,54.53,54.5,54.5,11700.0,35.6997,35.7128,35.6931,35.6931,11700.0
2010-09-16 14:45:00,54.5,54.55,54.43,54.46,11200.0,35.6931,35.7259,35.6473,35.6669,11200.0
2010-09-16 14:50:00,54.45,54.46,54.35,54.41,13000.0,35.6604,35.6669,35.5949,35.6342,13000.0
2010-09-16 14:55:00,54.41,54.46,54.4,54.44,14000.0,35.6342,35.6669,35.6276,35.6538,14000.0
2010-09-16 15:00:00,54.44,54.46,54.37,54.46,21800.0,35.6538,35.6669,35.608,35.6669,21800.0
2010-09-16 15:05:00,54.46,54.52,54.43,54.5,29900.0,35.6669,35.7062,35.6473,35.6931,29900.0
2010-09-16 15:10:00,54.51,54.52,54.44,54.49,31000.0,35.6997,35.7062,35.6538,35.6866,31000.0
2010-09-16 15:15:00,54.49,54.54,54.48,54.51,24800.0,35.6866,35.7193,35.68,35.6997,24800.0
2010-09-16 15:20:00,54.5,54.51,54.35,54.4,49300.0,35.6931,35.6997,35.5949,35.6276,49300.0
2010-09-16 15:25:00,54.4,54.46,54.38,54.43,39600.0,35.6276,35.6669,35.6145,35.6473,39600.0
2010-09-16 15:30:00,54.43,54.54,54.41,54.41,44600.0,35.6473,35.7193,35.6342,35.6342,44600.0
2010-09-16 15:35:00,54.42,54.48,54.39,54.48,31500.0,35.6407,35.68,35.6211,35.68,31500.0
2010-09-16 15:40:00,54.49,54.55,54.47,54.51,35300.0,35.6866,35.7259,35.6735,35.6997,35300.0
2010-09-16 15:45:00,54.5,54.54,54.46,54.53,52800.0,35.6931,35.7193,35.6669,35.7128,52800.0
2010-09-16 15:50:00,54.52,54.59,54.51,54.54,44000.0,35.7062,35.7521,35.6997,35.7193,44000.0
2010-09-16 15:55:00,54.55,54.55,54.46,54.47,176400.0,35.7259,35.7259,35.6669,35.6735,176400.0
2010-09-17 09:30:00,54.76,55.0,54.58,54.58,615100.0,35.8634,36.0206,35.7455,35.7455,615100.0
2010-09-17 09:35:00,54.55,55.11,54.49,55.04,54400.0,35.7259,36.0926,35.6866,36.0468,54400.0
2010-09-17 09:40:00,54.99,55.01,54.64,54.64,44500.0,36.014,36.0271,35.7848,35.7848,44500.0
2010-09-17 09:45:00,54.64,54.67,54.44,54.49,77300.0,35.7848,35.8045,35.6538,35.6866,77300.0
2010-09-17 09:50:00,54.48,54.52,54.3,54.38,34600.0,35.68,35.7062,35.5622,35.6145,34600.0
2010-09-17 09:55:00,54.37,54.43,54.2,54.4,38800.0,35.608,35.6473,35.4967,35.6276,38800.0
2010-09-17 10:00:00,54.37,54.39,54.15,54.28,31800.0,35.608,35.6211,35.4639,35.5491,31800.0
2010-09-17 10:05:00,54.29,54.37,54.27,54.31,24000.0,35.5556,35.608,35.5425,35.5687,24000.0
2010-09-17 10:10:00,54.27,54.27,54.15,54.27,32800.0,35.5425,35.5425,35.4639,35.5425,32800.0
2010-09-17 10:15:00,54.25,54.4,54.14,54.37,45600.0,35.5294,35.6276,35.4574,35.608,45600.0
2010-09-17 10:20:00,54.37,54.37,54.26,54.26,15500.0,35.608,35.608,35.536,35.536,15500.0
2010-09-17 10:25:00,54.27,54.29,54.2,54.23,23300.0,35.5425,35.5556,35.4967,35.5163,23300.0
2010-09-17 10:30:00,54.23,54.4,54.22,54.39,47900.0,35.5163,35.6276,35.5098,35.6211,47900.0
2010-09-17 10:35:00,54.39,54.5,54.36,54.5,18000.0,35.6211,35.6931,35.6014,35.6931,18000.0
2010-09-17 10:40:00,54.46,54.53,54.44,54.51,20800.0,35.6669,35.7128,35.6538,35.6997,20800.0
2010-09-17 10:45:00,54.51,54.57,54.48,54.49,37200.0,35.6997,35.739,35.68,35.6866,37200.0
2010-09-17 10:50:00,54.48,54.48,54.31,54.32,28500.0,35.68,35.68,35.5687,35.5753,28500.0
2010-09-17 10:55:00,54.32,54.32,54.06,54.06,116700.0,35.5753,35.5753,35.405,35.405,116700.0
2010-09-17 11:00:00,54.07,54.3,54.02,54.26,103300.0,35.4115,35.5622,35.3788,35.536,103300.0
2010-09-17 11:05:00,54.25,54.41,54.22,54.38,25600.0,35.5294,35.6342,35.5098,35.6145,25600.0
2010-09-17 11:10:00,54.38,54.45,54.36,54.37,18300.0,35.6145,35.6604,35.6014,35.608,18300.0
2010-09-17 11:15:00,54.38,54.41,54.29,54.29,9900.0,35.6145,35.6342,35.5556,35.5556,9900.0
2010-09-17 11:20:00,54.3,54.31,54.2,54.2,14700.0,35.5622,35.5687,35.4967,35.4967,14700.0
2010-09-17 11:25:00,54.2,54.21,54.0,54.04,24600.0,35.4967,35.5032,35.3657,35.3919,24600.0
2010-09-17 11:30:00,54.03,54.04,53.98,54.01,59000.0,35.3853,35.3919,35.3526,35.3722,59000.0
2010-09-17 11:35:00,54.0,54.0,53.84,53.84,95500.0,35.3657,35.3657,35.2609,35.2609,95500.0
2010-09-17 11:40:00,53.85,54.02,53.85,53.97,26400.0,35.2674,35.3788,35.2674,35.346,26400.0
2010-09-17 11:45:00,53.97,53.97,53.79,53.81,34700.0,35.346,35.346,35.2281,35.2412,34700.0
2010-09-17 11:50:00,53.82,53.99,53.81,53.97,33800.0,35.2478,35.3591,35.2412,35.346,33800.0
2010-09-17 11:55:00,53.99,54.04,53.97,53.99,26900.0,35.3591,35.3919,35.346,35.3591,26900.0
2010-09-17 12:00:00,53.99,54.09,53.97,54.05,29100.0,35.3591,35.4246,35.346,35.3984,29100.0
2010-09-17 12:05:00,54.04,54.05,54.0,54.02,12300.0,35.3919,35.3984,35.3657,35.3788,12300.0
2010-09-17 12:10:00,54.03,54.08,53.95,53.98,28500.0,35.3853,35.4181,35.3329,35.3526,28500.0
2010-09-17 12:15:00,53.99,54.04,53.98,54.02,6900.0,35.3591,35.3919,35.3526,35.3788,6900.0
2010-09-17 12:20:00,54.02,54.02,53.91,53.96,12900.0,35.3788,35.3788,35.3067,35.3395,12900.0
2010-09-17 12:25:00,53.95,54.03,53.95,54.01,16100.0,35.3329,35.3853,35.3329,35.3722,16100.0
2010-09-17 12:30:00,54.01,54.09,54.01,54.06,31800.0,35.3722,35.4246,35.3722,35.405,31800.0
2010-09-17 12:35:00,54.07,54.08,54.02,54.02,17200.0,35.4115,35.4181,35.3788,35.3788,17200.0
2010-09-17 12:40:00,54.04,54.05,53.99,54.02,31100.0,35.3919,35.3984,35.3591,35.3788,31100.0
2010-09-17 12:45:00,54.02,54.06,54.0,54.03,14500.0,35.3788,35.405,35.3657,35.3853,14500.0
2010-09-17 12:50:00,54.03,54.06,53.96,54.02,28800.0,35.3853,35.405,35.3395,35.3788,28800.0
2010-09-17 12:55:00,54.01,54.05,54.0,54.05,14100.0,35.3722,35.3984,35.3657,35.3984,14100.0
2010-09-17 13:00:00,54.04,54.11,54.02,54.11,14300.0,35.3919,35.4377,35.3788,35.4377,14300.0
2010-09-17 13:05:00,54.11,54.12,54.06,54.09,13500.0,35.4377,35.4443,35.405,35.4246,13500.0
2010-09-17 13:10:00,54.09,54.14,54.06,54.12,11500.0,35.4246,35.4574,35.405,35.4443,11500.0
2010-09-17 13:15:00,54.11,54.12,54.04,54.09,14600.0,35.4377,35.4443,35.3919,35.4246,14600.0
2010-09-17 13:20:00,54.1,54.2,54.1,54.19,28100.0,35.4312,35.4967,35.4312,35.4901,28100.0
2010-09-17 13:25:00,54.2,54.28,54.2,54.28,16600.0,35.4967,35.5491,35.4967,35.5491,16600.0
2010-09-17 13:30:00,54.28,54.34,54.27,54.32,17100.0,35.5491,35.5883,35.5425,35.5753,17100.0
2010-09-17 13:35:00,54.33,54.35,54.29,54.3,8400.0,35.5818,35.5949,35.5556,35.5622,8400.0
2010-09-17 13:40:00,54.29,54.29,54.21,54.21,14700.0,35.5556,35.5556,35.5032,35.5032,14700.0
2010-09-17 13:45:00,54.21,54.29,54.21,54.28,11000.0,35.5032,35.5556,35.5032,35.5491,11000.0
2010-09-17 13:50:00,54.28,54.32,54.27,54.28,13800.0,35.5491,35.5753,35.5425,35.5491,13800.0
2010-09-17 13:55:00,54.29,54.33,54.27,54.27,18000.0,35.5556,35.5818,35.5425,35.5425,18000.0
2010-09-17 14:00:00,54.28,54.29,54.23,54.29,12700.0,35.5491,35.5556,35.5163,35.5556,12700.0
2010-09-17 14:05:00,54.29,54.32,54.27,54.28,12700.0,35.5556,35.5753,35.5425,35.5491,12700.0
2010-09-17 14:10:00,54.28,54.34,54.28,54.34,18100.0,35.5491,35.5883,35.5491,35.5883,18100.0
2010-09-17 14:15:00,54.34,54.34,54.28,54.32,12800.0,35.5883,35.5883,35.5491,35.5753,12800.0
2010-09-17 14:20:00,54.32,54.35,54.29,54.34,18700.0,35.5753,35.5949,35.5556,35.5883,18700.0
2010-09-17 14:25:00,54.34,54.4,54.31,54.36,29400.0,35.5883,35.6276,35.5687,35.6014,29400.0
2010-09-17 14:30:00,54.36,54.45,54.34,54.44,22100.0,35.6014,35.6604,35.5883,35.6538,22100.0
2010-09-17 14:35:00,54.45,54.5,54.44,54.46,24000.0,35.6604,35.6931,35.6538,35.6669,24000.0
2010-09-17 14:40:00,54.46,54.48,54.44,54.47,13300.0,35.6669,35.68,35.6538,35.6735,13300.0
2010-09-17 14:45:00,54.46,54.47,54.41,54.42,16500.0,35.6669,35.6735,35.6342,35.6407,16500.0
2010-09-17 14:50:00,54.43,54.43,54.34,54.36,14300.0,35.6473,35.6473,35.5883,35.6014,14300.0
2010-09-17 14:55:00,54.35,54.4,54.34,54.38,13200.0,35.5949,35.6276,35.5883,35.6145,13200.0
2010-09-17 15:00:00,54.38,54.4,54.36,54.36,15400.0,35.6145,35.6276,35.6014,35.6014,15400.0
2010-09-17 15:05:00,54.36,54.36,54.3,54.3,9400.0,35.6014,35.6014,35.5622,35.5622,9400.0
2010-09-17 15:10:00,54.3,54.31,54.24,54.27,41900.0,35.5622,35.5687,35.5229,35.5425,41900.0
2010-09-17 15:15:00,54.28,54.38,54.28,54.33,39700.0,35.5491,35.6145,35.5491,35.5818,39700.0
2010-09-17 15:20:00,54.34,54.37,54.32,54.37,18300.0,35.5883,35.608,35.5753,35.608,18300.0
2010-09-17 15:25:00,54.36,54.37,54.19,54.2,26300.0,35.6014,35.608,35.4901,35.4967,26300.0
2010-09-17 15:30:00,54.2,54.38,54.2,54.37,34200.0,35.4967,35.6145,35.4967,35.608,34200.0
2010-09-17 15:35:00,54.38,54.4,54.32,54.32,29700.0,35.6145,35.6276,35.5753,35.5753,29700.0
2010-09-17 15:40:00,54.32,54.43,54.31,54.42,42300.0,35.5753,35.6473,35.5687,35.6407,42300.0
2010-09-17 15:45:00,54.43,54.44,54.34,54.38,87600.0,35.6473,35.6538,35.5883,35.6145,87600.0
2010-09-17 15:50:00,54.39,54.43,54.36,54.41,85200.0,35.6211,35.6473,35.6014,35.6342,85200.0
2010-09-17 15:55:00,54.42,54.43,54.36,54.36,182600.0,35.6407,35.6473,35.6014,35.6014,182600.0
2010-09-20 09:30:00,54.56,54.62,54.35,54.45,71600.0,35.7324,35.7717,35.5949,35.6604,71600.0
2010-09-20 09:35:00,54.42,54.53,54.37,54.52,71200.0,35.6407,35.7128,35.608,35.7062,71200.0
2010-09-20 09:40:00,54.53,54.53,54.29,54.33,37800.0,35.7128,35.7128,35.5556,35.5818,37800.0
2010-09-20 09:45:00,54.31,54.41,54.28,54.37,26100.0,35.5687,35.6342,35.5491,35.608,26100.0
2010-09-20 09:50:00,54.36,54.41,54.29,54.4,41900.0,35.6014,35.6342,35.5556,35.6276,41900.0
2010-09-20 09:55:00,54.42,54.44,54.3,54.3,34200.0,35.6407,35.6538,35.5622,35.5622,34200.0
2010-09-20 10:00:00,54.3,54.33,54.19,54.25,103900.0,35.5622,35.5818,35.4901,35.5294,103900.0
2010-09-20 10:05:00,54.24,54.44,54.23,54.37,102500.0,35.5229,35.6538,35.5163,35.608,102500.0
2010-09-20 10:10:00,54.37,54.38,54.24,54.24,62300.0,35.608,35.6145,35.5229,35.5229,62300.0
2010-09-20 10:15:00,54.25,54.35,54.19,54.34,67000.0,35.5294,35.5949,35.4901,35.5883,67000.0
2010-09-20 10:20:00,54.34,54.36,54.26,54.32,74600.0,35.5883,35.6014,35.536,35.5753,74600.0
2010-09-20 10:25:00,54.33,54.34,54.19,54.2,47200.0,35.5818,35.5883,35.4901,35.4967,47200.0
2010-09-20 10:30:00,54.22,54.26,54.16,54.2,27400.0,35.5098,35.536,35.4705,35.4967,27400.0
2010-09-20 10:35:00,54.22,54.32,54.21,54.32,30600.0,35.5098,35.5753,35.5032,35.5753,30600.0
2010-09-20 10:40:00,54.32,54.35,54.27,54.33,91900.0,35.5753,35.5949,35.5425,35.5818,91900.0
2010-09-20 10:45:00,54.32,54.45,54.3,54.45,80900.0,35.5753,35.6604,35.5622,35.6604,80900.0
2010-09-20 10:50:00,54.45,54.57,54.44,54.48,83900.0,35.6604,35.739,35.6538,35.68,83900.0
2010-09-20 10:55:00,54.48,54.58,54.47,54.5,43600.0,35.68,35.7455,35.6735,35.6931,43600.0
2010-09-20 11:00:00,54.51,54.52,54.47,54.5,75400.0,35.6997,35.7062,35.6735,35.6931,75400.0
2010-09-20 11:05:00,54.49,54.56,54.48,54.55,23300.0,35.6866,35.7324,35.68,35.7259,23300.0
2010-09-20 11:10:00,54.56,54.57,54.48,54.49,27600.0,35.7324,35.739,35.68,35.6866,27600.0
2010-09-20 11:15:00,54.5,54.56,54.49,54.53,27400.0,35.6931,35.7324,35.6866,35.7128,27400.0
2010-09-20 11:20:00,54.53,54.54,54.5,54.53,33200.0,35.7128,35.7193,35.6931,35.7128,33200.0
2010-09-20 11:25:00,54.53,54.6,54.52,54.56,17900.0,35.7128,35.7586,35.7062,35.7324,17900.0
2010-09-20 11:30:00,54.57,54.61,54.52,54.52,39500.0,35.739,35.7652,35.7062,35.7062,39500.0
2010-09-20 11:35:00,54.52,54.59,54.51,54.53,25200.0,35.7062,35.7521,35.6997,35.7128,25200.0
2010-09-20 11:40:00,54.52,54.53,54.44,54.52,24600.0,35.7062,35.7128,35.6538,35.7062,24600.0
2010-09-20 11:45:00,54.53,54.53,54.41,54.42,25500.0,35.7128,35.7128,35.6342,35.6407,25500.0
2010-09-20 11:50:00,54.42,54.47,54.36,54.38,52100.0,35.6407,35.6735,35.6014,35.6145,52100.0
2010-09-20 11:55:00,54.37,54.37,54.26,54.32,36900.0,35.608,35.608,35.536,35.5753,36900.0
2010-09-20 12:00:00,54.32,54.35,54.28,54.31,19100.0,35.5753,35.5949,35.5491,35.5687,19100.0
2010-09-20 12:05:00,54.31,54.34,54.27,54.28,16100.0,35.5687,35.5883,35.5425,35.5491,16100.0
2010-09-20 12:10:00,54.27,54.3,54.17,54.21,53300.0,35.5425,35.5622,35.477,35.5032,53300.0
2010-09-20 12:15:00,54.21,54.26,54.19,54.26,17600.0,35.5032,35.536,35.4901,35.536,17600.0
2010-09-20 12:20:00,54.25,54.26,54.22,54.25,21400.0,35.5294,35.536,35.5098,35.5294,21400.0
2010-09-20 12:25:00,54.25,54.26,54.16,54.18,35700.0,35.5294,35.536,35.4705,35.4836,35700.0
2010-09-20 12:30:00,54.18,54.25,54.16,54.24,44100.0,35.4836,35.5294,35.4705,35.5229,44100.0
2010-09-20 12:35:00,54.24,54.26,54.13,54.16,40500.0,35.5229,35.536,35.4508,35.4705,40500.0
2010-09-20 12:40:00,54.17,54.19,54.08,54.15,55300.0,35.477,35.4901,35.4181,35.4639,55300.0
2010-09-20 12:45:00,54.15,54.23,54.14,54.23,43100.0,35.4639,35.5163,35.4574,35.5163,43100.0
2010-09-20 12:50:00,54.23,54.24,54.15,54.23,27200.0,35.5163,35.5229,35.4639,35.5163,27200.0
2010-09-20 12:55:00,54.24,54.26,54.19,54.22,26900.0,35.5229,35.536,35.4901,35.5098,26900.0
2010-09-20 13:00:00,54.24,54.26,54.19,54.21,17300.0,35.5229,35.536,35.4901,35.5032,17300.0
2010-09-20 13:05:00,54.22,54.22,54.13,54.14,27100.0,35.5098,35.5098,35.4508,35.4574,27100.0
2010-09-20 13:10:00,54.14,54.16,54.07,54.09,20500.0,35.4574,35.4705,35.4115,35.4246,20500.0
2010-09-20 13:15:00,54.08,54.12,54.0,54.11,22100.0,35.4181,35.4443,35.3657,35.4377,22100.0
2010-09-20 13:20:00,54.12,54.13,54.07,54.1,73500.0,35.4443,35.4508,35.4115,35.4312,73500.0
2010-09-20 13:25:00,54.11,54.16,54.09,54.13,21000.0,35.4377,35.4705,35.4246,35.4508,21000.0
2010-09-20 13:30:00,54.13,54.16,54.01,54.02,35300.0,35.4508,35.4705,35.3722,35.3788,35300.0
2010-09-20 13:35:00,54.03,54.11,54.03,54.03,62800.0,35.3853,35.4377,35.3853,35.3853,62800.0
2010-09-20 13:40:00,54.03,54.05,53.94,53.94,52100.0,35.3853,35.3984,35.3264,35.3264,52100.0
2010-09-20 13:45:00,53.94,53.99,53.93,53.97,31100.0,35.3264,35.3591,35.3198,35.346,31100.0
2010-09-20 13:50:00,53.96,53.97,53.83,53.89,74500.0,35.3395,35.346,35.2543,35.2936,74500.0
2010-09-20 13:55:00,53.89,53.94,53.88,53.88,40700.0,35.2936,35.3264,35.2871,35.2871,40700.0
2010-09-20 14:00:00,53.88,53.94,53.88,53.94,23900.0,35.2871,35.3264,35.2871,35.3264,23900.0
2010-09-20 14:05:00,53.94,53.95,53.89,53.91,52200.0,35.3264,35.3329,35.2936,35.3067,52200.0
2010-09-20 14:10:00,53.9,53.93,53.86,53.88,30800.0,35.3002,35.3198,35.274,35.2871,30800.0
2010-09-20 14:15:00,53.89,53.94,53.88,53.92,51600.0,35.2936,35.3264,35.2871,35.3133,51600.0
2010-09-20 14:20:00,53.92,53.98,53.87,53.96,60500.0,35.3133,35.3526,35.2805,35.3395,60500.0
2010-09-20 14:25:00,53.96,54.02,53.94,54.01,39800.0,35.3395,35.3788,35.3264,35.3722,39800.0
2010-09-20 14:30:00,54.01,54.1,53.99,54.05,84800.0,35.3722,35.4312,35.3591,35.3984,84800.0
2010-09-20 14:35:00,54.06,54.14,54.03,54.08,58700.0,35.405,35.4574,35.3853,35.4181,58700.0
2010-09-20 14:40:00,54.07,54.08,54.01,54.03,32300.0,35.4115,35.4181,35.3722,35.3853,32300.0
2010-09-20 14:45:00,54.04,54.06,53.97,54.03,59000.0,35.3919,35.405,35.346,35.3853,59000.0
2010-09-20 14:50:00,54.03,54.07,54.03,54.06,37700.0,35.3853,35.4115,35.3853,35.405,37700.0
2010-09-20 14:55:00,54.06,54.07,54.02,54.04,93000.0,35.405,35.4115,35.3788,35.3919,93000.0
2010-09-20 15:00:00,54.05,54.07,54.01,54.04,82300.0,35.3984,35.4115,35.3722,35.3919,82300.0
2010-09-20 15:05:00,54.05,54.07,54.02,54.05,63700.0,35.3984,35.4115,35.3788,35.3984,63700.0
2010-09-20 15:10:00,54.06,54.08,54.02,54.03,117700.0,35.405,35.4181,35.3788,35.3853,117700.0
2010-09-20 15:15:00,54.03,54.07,54.01,54.05,90100.0,35.3853,35.4115,35.3722,35.3984,90100.0
2010-09-20 15:20:00,54.05,54.1,54.03,54.09,88900.0,35.3984,35.4312,35.3853,35.4246,88900.0
2010-09-20 15:25:00,54.1,54.14,54.09,54.1,135700.0,35.4312,35.4574,35.4246,35.4312,135700.0
2010-09-20 15:30:00,54.1,54.16,54.09,54.14,150900.0,35.4312,35.4705,35.4246,35.4574,150900.0
2010-09-20 15:35:00,54.13,54.29,54.1,54.2,269200.0,35.4508,35.5556,35.4312,35.4967,269200.0
2010-09-20 15:40:00,54.21,54.25,54.18,54.23,139300.0,35.5032,35.5294,35.4836,35.5163,139300.0
2010-09-20 15:45:00,54.23,54.26,54.2,54.25,227100.0,35.5163,35.536,35.4967,35.5294,227100.0
2010-09-20 15:50:00,54.25,54.3,54.22,54.26,241100.0,35.5294,35.5622,35.5098,35.536,241100.0
2010-09-20 15:55:00,54.26,54.26,53.98,53.99,588500.0,35.536,35.536,35.3526,35.3591,588500.0
2010-09-21 09:30:00,54.29,54.63,53.99,53.99,135400.0,35.5556,35.7783,35.3591,35.3591,135400.0
2010-09-21 09:35:00,53.99,54.05,53.65,53.78,105300.0,35.3591,35.3984,35.1365,35.2216,105300.0
2010-09-21 09:40:00,53.78,54.04,53.75,54.03,96300.0,35.2216,35.3919,35.2019,35.3853,96300.0
2010-09-21 09:45:00,54.04,54.15,53.98,54.12,152500.0,35.3919,35.4639,35.3526,35.4443,152500.0
2010-09-21 09:50:00,54.08,54.14,54.0,54.01,82500.0,35.4181,35.4574,35.3657,35.3722,82500.0
2010-09-21 09:55:00,54.01,54.15,53.99,54.09,66100.0,35.3722,35.4639,35.3591,35.4246,66100.0
2010-09-21 10:00:00,54.09,54.13,54.08,54.12,113200.0,35.4246,35.4508,35.4181,35.4443,113200.0
2010-09-21 10:05:00,54.12,54.23,54.11,54.22,140100.0,35.4443,35.5163,35.4377,35.5098,140100.0
2010-09-21 10:10:00,54.22,54.25,54.16,54.25,88900.0,35.5098,35.5294,35.4705,35.5294,88900.0
2010-09-21 10:15:00,54.24,54.37,54.24,54.3,103800.0,35.5229,35.608,35.5229,35.5622,103800.0
2010-09-21 10:20:00,54.29,54.34,54.2,54.2,108600.0,35.5556,35.5883,35.4967,35.4967,108600.0
2010-09-21 10:25:00,54.21,54.33,54.21,54.23,77200.0,35.5032,35.5818,35.5032,35.5163,77200.0
2010-09-21 10:30:00,54.23,54.3,54.22,54.3,57600.0,35.5163,35.5622,35.5098,35.5622,57600.0
2010-09-21 10:35:00,54.29,54.46,54.29,54.43,72600.0,35.5556,35.6669,35.5556,35.6473,72600.0
2010-09-21 10:40:00,54.43,54.45,54.38,54.45,43700.0,35.6473,35.6604,35.6145,35.6604,43700.0
2010-09-21 10:45:00,54.45,54.46,54.37,54.43,80900.0,35.6604,35.6669,35.608,35.6473,80900.0
2010-09-21 10:50:00,54.43,54.43,54.35,54.35,73200.0,35.6473,35.6473,35.5949,35.5949,73200.0
2010-09-21 10:55:00,54.35,54.35,54.19,54.27,75400.0,35.5949,35.5949,35.4901,35.5425,75400.0
2010-09-21 11:00:00,54.26,54.26,54.15,54.22,53000.0,35.536,35.536,35.4639,35.5098,53000.0
2010-09-21 11:05:00,54.23,54.26,54.18,54.25,46900.0,35.5163,35.536,35.4836,35.5294,46900.0
2010-09-21 11:10:00,54.24,54.36,54.24,54.31,43500.0,35.5229,35.6014,35.5229,35.5687,43500.0
2010-09-21 11:15:00,54.32,54.32,54.23,54.23,117800.0,35.5753,35.5753,35.5163,35.5163,117800.0
2010-09-21 11:20:00,54.23,54.27,54.11,54.12,49600.0,35.5163,35.5425,35.4377,35.4443,49600.0
2010-09-21 11:25:00,54.12,54.14,53.97,53.98,104500.0,35.4443,35.4574,35.346,35.3526,104500.0
2010-09-21 11:30:00,53.98,54.12,53.95,54.11,37100.0,35.3526,35.4443,35.3329,35.4377,37100.0
2010-09-21 11:35:00,54.1,54.1,53.99,54.01,39800.0,35.4312,35.4312,35.3591,35.3722,39800.0
2010-09-21 11:40:00,54.01,54.03,53.92,53.92,41600.0,35.3722,35.3853,35.3133,35.3133,41600.0
2010-09-21 11:45:00,53.92,53.97,53.9,53.91,33300.0,35.3133,35.346,35.3002,35.3067,33300.0
2010-09-21 11:50:00,53.9,54.0,53.9,54.0,26400.0,35.3002,35.3657,35.3002,35.3657,26400.0
2010-09-21 11:55:00,54.0,54.03,53.95,53.98,37900.0,35.3657,35.3853,35.3329,35.3526,37900.0
2010-09-21 12:00:00,53.98,54.03,53.96,53.99,36200.0,35.3526,35.3853,35.3395,35.3591,36200.0
2010-09-21 12:05:00,53.99,54.01,53.96,53.98,27700.0,35.3591,35.3722,35.3395,35.3526,27700.0
2010-09-21 12:10:00,53.97,54.01,53.93,53.93,28200.0,35.346,35.3722,35.3198,35.3198,28200.0
2010-09-21 12:15:00,53.94,53.98,53.92,53.98,20000.0,35.3264,35.3526,35.3133,35.3526,20000.0
2010-09-21 12:20:00,53.98,54.01,53.96,53.96,23500.0,35.3526,35.3722,35.3395,35.3395,23500.0
2010-09-21 12:25:00,53.96,53.98,53.88,53.89,35600.0,35.3395,35.3526,35.2871,35.2936,35600.0
2010-09-21 12:30:00,53.88,53.97,53.88,53.91,80100.0,35.2871,35.346,35.2871,35.3067,80100.0
2010-09-21 12:35:00,53.92,53.98,53.9,53.94,26700.0,35.3133,35.3526,35.3002,35.3264,26700.0
2010-09-21 12:40:00,53.94,53.97,53.91,53.92,34100.0,35.3264,35.346,35.3067,35.3133,34100.0
2010-09-21 12:45:00,53.93,53.96,53.92,53.95,11100.0,35.3198,35.3395,35.3133,35.3329,11100.0
2010-09-21 12:50:00,53.94,53.94,53.88,53.91,40900.0,35.3264,35.3264,35.2871,35.3067,40900.0
2010-09-21 12:55:00,53.92,53.94,53.92,53.94,12000.0,35.3133,35.3264,35.3133,35.3264,12000.0
2010-09-21 13:00:00,53.93,53.94,53.85,53.86,42000.0,35.3198,35.3264,35.2674,35.274,42000.0
2010-09-21 13:05:00,53.86,53.92,53.74,53.78,46800.0,35.274,35.3133,35.1954,35.2216,46800.0
2010-09-21 13:10:00,53.78,53.79,53.74,53.74,76500.0,35.2216,35.2281,35.1954,35.1954,76500.0
2010-09-21 13:15:00,53.74,53.78,53.74,53.76,45600.0,35.1954,35.2216,35.1954,35.2085,45600.0
2010-09-21 13:20:00,53.76,53.76,53.65,53.66,44600.0,35.2085,35.2085,35.1365,35.143,44600.0
2010-09-21 13:25:00,53.65,53.69,53.57,53.58,37700.0,35.1365,35.1627,35.0841,35.0906,37700.0
2010-09-21 13:30:00,53.59,53.6,53.52,53.54,71800.0,35.0972,35.1037,35.0513,35.0644,71800.0
2010-09-21 13:35:00,53.54,53.59,53.49,53.56,63900.0,35.0644,35.0972,35.0317,35.0775,63900.0
2010-09-21 13:40:00,53.56,53.58,53.49,53.53,43900.0,35.0775,35.0906,35.0317,35.0579,43900.0
2010-09-21 13:45:00,53.53,53.62,53.51,53.59,61300.0,35.0579,35.1168,35.0448,35.0972,61300.0
2010-09-21 13:50:00,53.6,53.65,53.59,53.65,51200.0,35.1037,35.1365,35.0972,35.1365,51200.0
2010-09-21 13:55:00,53.65,53.75,53.64,53.69,30700.0,35.1365,35.2019,35.1299,35.1627,30700.0
2010-09-21 14:00:00,53.7,53.72,53.67,53.68,25200.0,35.1692,35.1823,35.1496,35.1561,25200.0
2010-09-21 14:05:00,53.68,53.74,53.63,53.65,31600.0,35.1561,35.1954,35.1234,35.1365,31600.0
2010-09-21 14:10:00,53.65,53.78,53.65,53.67,68500.0,35.1365,35.2216,35.1365,35.1496,68500.0
2010-09-21 14:15:00,53.7,54.0,53.49,53.98,143300.0,35.1692,35.3657,35.0317,35.3526,143300.0
2010-09-21 14:20:00,53.98,54.03,53.76,53.98,92200.0,35.3526,35.3853,35.2085,35.3526,92200.0
2010-09-21 14:25:00,53.97,54.01,53.84,53.98,90400.0,35.346,35.3722,35.2609,35.3526,90400.0
2010-09-21 14:30:00,53.99,54.15,53.92,54.13,141600.0,35.3591,35.4639,35.3133,35.4508,141600.0
2010-09-21 14:35:00,54.12,54.21,54.07,54.17,182600.0,35.4443,35.5032,35.4115,35.477,182600.0
2010-09-21 14:40:00,54.18,54.22,53.98,54.0,128500.0,35.4836,35.5098,35.3526,35.3657,128500.0
2010-09-21 14:45:00,53.99,54.0,53.87,53.98,89200.0,35.3591,35.3657,35.2805,35.3526,89200.0
2010-09-21 14:50:00,53.99,53.99,53.68,53.77,109600.0,35.3591,35.3591,35.1561,35.215,109600.0
2010-09-21 14:55:00,53.77,53.78,53.59,53.66,106700.0,35.215,35.2216,35.0972,35.143,106700.0
2010-09-21 15:00:00,53.68,53.72,53.53,53.71,76800.0,35.1561,35.1823,35.0579,35.1757,76800.0
2010-09-21 15:05:00,53.7,53.74,53.66,53.69,127100.0,35.1692,35.1954,35.143,35.1627,127100.0
2010-09-21 15:10:00,53.7,53.71,53.44,53.47,142400.0,35.1692,35.1757,34.9989,35.0186,142400.0
2010-09-21 15:15:00,53.46,53.49,53.33,53.35,221800.0,35.012,35.0317,34.9269,34.94,221800.0
2010-09-21 15:20:00,53.36,53.36,53.2,53.22,162700.0,34.9465,34.9465,34.8417,34.8548,162700.0
2010-09-21 15:25:00,53.22,53.3,52.92,52.96,286400.0,34.8548,34.9072,34.6584,34.6846,286400.0
2010-09-21 15:30:00,52.96,52.99,52.76,52.85,283100.0,34.6846,34.7042,34.5536,34.6125,283100.0
2010-09-21 15:35:00,52.86,52.89,52.67,52.86,294500.0,34.6191,34.6387,34.4946,34.6191,294500.0
2010-09-21 15:40:00,52.87,53.03,52.84,52.96,208400.0,34.6256,34.7304,34.606,34.6846,208400.0
2010-09-21 15:45:00,52.96,53.03,52.73,52.75,286100.0,34.6846,34.7304,34.5339,34.547,286100.0
2010-09-21 15:50:00,52.75,52.84,52.67,52.69,311500.0,34.547,34.606,34.4946,34.5077,311500.0
2010-09-21 15:55:00,52.68,52.73,52.54,52.59,929600.0,34.5012,34.5339,34.4095,34.4422,929600.0
2010-09-22 09:30:00,52.33,52.37,51.45,52.05,390500.0,34.272,34.2982,33.6956,34.0886,390500.0
2010-09-22 09:35:00,52.08,52.32,51.99,52.27,276200.0,34.1082,34.2654,34.0493,34.2327,276200.0
2010-09-22 09:40:00,52.27,52.58,52.27,52.49,136800.0,34.2327,34.4357,34.2327,34.3767,136800.0
2010-09-22 09:45:00,52.48,52.52,52.11,52.19,155000.0,34.3702,34.3964,34.1279,34.1803,155000.0
2010-09-22 09:50:00,52.19,52.22,51.93,51.99,128100.0,34.1803,34.1999,34.01,34.0493,128100.0
2010-09-22 09:55:00,51.99,51.99,51.72,51.85,114900.0,34.0493,34.0493,33.8725,33.9576,114900.0
2010-09-22 10:00:00,51.87,51.87,51.45,51.56,189600.0,33.9707,33.9707,33.6956,33.7677,189600.0
2010-09-22 10:05:00,51.56,51.6,51.39,51.56,156400.0,33.7677,33.7939,33.6563,33.7677,156400.0
2010-09-22 10:10:00,51.57,51.62,51.33,51.49,99900.0,33.7742,33.807,33.617,33.7218,99900.0
2010-09-22 10:15:00,51.5,51.79,51.48,51.7,157600.0,33.7284,33.9183,33.7153,33.8594,157600.0
2010-09-22 10:20:00,51.71,51.78,51.58,51.6,108300.0,33.8659,33.9118,33.7808,33.7939,108300.0
2010-09-22 10:25:00,51.61,51.61,51.28,51.3,207000.0,33.8004,33.8004,33.5843,33.5974,207000.0
2010-09-22 10:30:00,51.29,51.45,51.11,51.43,216000.0,33.5908,33.6956,33.473,33.6825,216000.0
2010-09-22 10:35:00,51.45,51.54,51.35,51.41,69000.0,33.6956,33.7546,33.6301,33.6694,69000.0
2010-09-22 10:40:00,51.4,51.5,51.33,51.38,73000.0,33.6629,33.7284,33.617,33.6498,73000.0
2010-09-22 10:45:00,51.36,51.48,51.35,51.42,108400.0,33.6367,33.7153,33.6301,33.676,108400.0
2010-09-22 10:50:00,51.43,51.48,51.31,51.34,126900.0,33.6825,33.7153,33.6039,33.6236,126900.0
2010-09-22 10:55:00,51.33,51.55,51.26,51.46,79000.0,33.617,33.7611,33.5712,33.7022,79000.0
2010-09-22 11:00:00,51.47,51.51,51.42,51.42,45400.0,33.7087,33.7349,33.676,33.676,45400.0
2010-09-22 11:05:00,51.42,51.43,51.26,51.36,51200.0,33.676,33.6825,33.5712,33.6367,51200.0
2010-09-22 11:10:00,51.36,51.44,51.21,51.22,102500.0,33.6367,33.6891,33.5384,33.545,102500.0
2010-09-22 11:15:00,51.22,51.32,51.19,51.32,82900.0,33.545,33.6105,33.5254,33.6105,82900.0
2010-09-22 11:20:00,51.31,51.32,51.18,51.21,83600.0,33.6039,33.6105,33.5188,33.5384,83600.0
2010-09-22 11:25:00,51.21,51.23,51.08,51.2,76700.0,33.5384,33.5515,33.4533,33.5319,76700.0
2010-09-22 11:30:00,51.2,51.24,51.07,51.19,51400.0,33.5319,33.5581,33.4468,33.5254,51400.0
2010-09-22 11:35:00,51.19,51.26,51.16,51.22,95900.0,33.5254,33.5712,33.5057,33.545,95900.0
2010-09-22 11:40:00,51.22,51.3,51.15,51.24,42400.0,33.545,33.5974,33.4992,33.5581,42400.0
2010-09-22 11:45:00,51.24,51.32,51.24,51.25,42800.0,33.5581,33.6105,33.5581,33.5646,42800.0
2010-09-22 11:50:00,51.24,51.38,51.22,51.26,176800.0,33.5581,33.6498,33.545,33.5712,176800.0
2010-09-22 11:55:00,51.26,51.29,51.09,51.11,205600.0,33.5712,33.5908,33.4599,33.473,205600.0
2010-09-22 12:00:00,51.12,51.24,51.1,51.17,106000.0,33.4795,33.5581,33.4664,33.5123,106000.0
2010-09-22 12:05:00,51.17,51.25,51.14,51.25,111600.0,33.5123,33.5646,33.4926,33.5646,111600.0
2010-09-22 12:10:00,51.25,51.31,51.21,51.26,56500.0,33.5646,33.6039,33.5384,33.5712,56500.0
2010-09-22 12:15:00,51.26,51.31,51.16,51.21,53100.0,33.5712,33.6039,33.5057,33.5384,53100.0
2010-09-22 12:20:00,51.22,51.24,51.12,51.2,93200.0,33.545,33.5581,33.4795,33.5319,93200.0
2010-09-22 12:25:00,51.21,51.31,51.2,51.27,262600.0,33.5384,33.6039,33.5319,33.5777,262600.0
2010-09-22 12:30:00,51.26,51.3,51.2,51.27,82300.0,33.5712,33.5974,33.5319,33.5777,82300.0
2010-09-22 12:35:00,51.28,51.29,51.14,51.15,57000.0,33.5843,33.5908,33.4926,33.4992,57000.0
2010-09-22 12:40:00,51.16,51.23,51.14,51.18,50500.0,33.5057,33.5515,33.4926,33.5188,50500.0
2010-09-22 12:45:00,51.19,51.23,51.14,51.14,25200.0,33.5254,33.5515,33.4926,33.4926,25200.0
2010-09-22 12:50:00,51.14,51.25,51.14,51.18,22000.0,33.4926,33.5646,33.4926,33.5188,22000.0
2010-09-22 12:55:00,51.17,51.26,51.16,51.23,25800.0,33.5123,33.5712,33.5057,33.5515,25800.0
2010-09-22 13:00:00,51.22,51.22,51.15,51.15,51300.0,33.545,33.545,33.4992,33.4992,51300.0
2010-09-22 13:05:00,51.14,51.17,51.11,51.13,42500.0,33.4926,33.5123,33.473,33.4861,42500.0
2010-09-22 13:10:00,51.14,51.31,51.02,51.02,332900.0,33.4926,33.6039,33.414,33.414,332900.0
2010-09-22 13:15:00,51.02,51.04,50.89,50.95,233800.0,33.414,33.4271,33.3289,33.3682,233800.0
2010-09-22 13:20:00,50.96,51.02,50.94,50.96,115200.0,33.3747,33.414,33.3616,33.3747,115200.0
2010-09-22 13:25:00,50.96,51.09,50.93,51.03,111600.0,33.3747,33.4599,33.3551,33.4206,111600.0
2010-09-22 13:30:00,51.03,51.11,50.98,51.11,163300.0,33.4206,33.473,33.3878,33.473,163300.0
2010-09-22 13:35:00,51.11,51.24,51.1,51.22,103800.0,33.473,33.5581,33.4664,33.545,103800.0
2010-09-22 13:40:00,51.23,51.25,51.15,51.15,41200.0,33.5515,33.5646,33.4992,33.4992,41200.0
2010-09-22 13:45:00,51.15,51.2,51.11,51.2,304500.0,33.4992,33.5319,33.473,33.5319,304500.0
2010-09-22 13:50:00,51.2,51.24,51.07,51.1,350700.0,33.5319,33.5581,33.4468,33.4664,350700.0
2010-09-22 13:55:00,51.1,51.14,50.97,50.98,100700.0,33.4664,33.4926,33.3813,33.3878,100700.0
2010-09-22 14:00:00,50.98,50.98,50.79,50.93,169700.0,33.3878,33.3878,33.2634,33.3551,169700.0
2010-09-22 14:05:00,50.92,51.16,50.88,51.09,132700.0,33.3485,33.5057,33.3223,33.4599,132700.0
2010-09-22 14:10:00,51.09,51.21,51.02,51.12,77300.0,33.4599,33.5384,33.414,33.4795,77300.0
2010-09-22 14:15:00,51.12,51.14,51.08,51.11,71800.0,33.4795,33.4926,33.4533,33.473,71800.0
2010-09-22 14:20:00,51.1,51.17,51.06,51.06,255500.0,33.4664,33.5123,33.4402,33.4402,255500.0
2010-09-22 14:25:00,51.05,51.13,51.04,51.06,255100.0,33.4337,33.4861,33.4271,33.4402,255100.0
2010-09-22 14:30:00,51.07,51.27,51.03,51.24,131900.0,33.4468,33.5777,33.4206,33.5581,131900.0
2010-09-22 14:35:00,51.24,51.34,51.23,51.3,259400.0,33.5581,33.6236,33.5515,33.5974,259400.0
2010-09-22 14:40:00,51.3,51.48,51.28,51.48,122200.0,33.5974,33.7153,33.5843,33.7153,122200.0
2010-09-22 14:45:00,51.47,51.5,51.35,51.35,113800.0,33.7087,33.7284,33.6301,33.6301,113800.0
2010-09-22 14:50:00,51.35,51.44,51.33,51.35,137000.0,33.6301,33.6891,33.617,33.6301,137000.0
2010-09-22 14:55:00,51.35,51.41,51.29,51.39,60500.0,33.6301,33.6694,33.5908,33.6563,60500.0
2010-09-22 15:00:00,51.39,51.51,51.36,51.47,109100.0,33.6563,33.7349,33.6367,33.7087,109100.0
2010-09-22 15:05:00,51.47,51.6,51.44,51.44,282300.0,33.7087,33.7939,33.6891,33.6891,282300.0
2010-09-22 15:10:00,51.44,51.46,51.36,51.41,159300.0,33.6891,33.7022,33.6367,33.6694,159300.0
2010-09-22 15:15:00,51.42,51.42,51.27,51.27,102000.0,33.676,33.676,33.5777,33.5777,102000.0
2010-09-22 15:20:00,51.26,51.35,51.23,51.26,74600.0,33.5712,33.6301,33.5515,33.5712,74600.0
2010-09-22 15:25:00,51.27,51.38,51.21,51.31,79200.0,33.5777,33.6498,33.5384,33.6039,79200.0
2010-09-22 15:30:00,51.31,51.47,51.27,51.47,125400.0,33.6039,33.7087,33.5777,33.7087,125400.0
2010-09-22 15:35:00,51.47,51.52,51.46,51.49,160200.0,33.7087,33.7415,33.7022,33.7218,160200.0
2010-09-22 15:40:00,51.5,51.51,51.4,51.46,98200.0,33.7284,33.7349,33.6629,33.7022,98200.0
2010-09-22 15:45:00,51.47,51.48,51.4,51.43,236000.0,33.7087,33.7153,33.6629,33.6825,236000.0
2010-09-22 15:50:00,51.43,51.44,51.36,51.44,326100.0,33.6825,33.6891,33.6367,33.6891,326100.0
2010-09-22 15:55:00,51.44,51.47,51.27,51.29,500500.0,33.6891,33.7087,33.5777,33.5908,500500.0
2010-09-23 09:30:00,50.85,51.23,50.75,51.22,147200.0,33.3027,33.5515,33.2372,33.545,147200.0
2010-09-23 09:35:00,51.22,51.6,51.09,51.52,254200.0,33.545,33.7939,33.4599,33.7415,254200.0
2010-09-23 09:40:00,51.53,51.69,51.41,51.44,166100.0,33.748,33.8528,33.6694,33.6891,166100.0
2010-09-23 09:45:00,51.45,51.51,51.18,51.18,135100.0,33.6956,33.7349,33.5188,33.5188,135100.0
2010-09-23 09:50:00,51.2,51.3,51.11,51.27,183000.0,33.5319,33.5974,33.473,33.5777,183000.0
2010-09-23 09:55:00,51.27,51.39,51.26,51.33,84000.0,33.5777,33.6563,33.5712,33.617,84000.0
2010-09-23 10:00:00,51.36,51.78,51.35,51.64,203800.0,33.6367,33.9118,33.6301,33.8201,203800.0
2010-09-23 10:05:00,51.66,51.86,51.6,51.85,178600.0,33.8332,33.9641,33.7939,33.9576,178600.0
2010-09-23 10:10:00,51.85,52.02,51.85,51.99,240200.0,33.9576,34.0689,33.9576,34.0493,240200.0
2010-09-23 10:15:00,51.99,52.0,51.76,51.87,128000.0,34.0493,34.0558,33.8987,33.9707,128000.0
2010-09-23 10:20:00,51.86,51.97,51.85,51.87,94700.0,33.9641,34.0362,33.9576,33.9707,94700.0
2010-09-23 10:25:00,51.86,51.93,51.82,51.92,114000.0,33.9641,34.01,33.938,34.0034,114000.0
2010-09-23 10:30:00,51.94,52.01,51.9,51.96,205700.0,34.0165,34.0624,33.9903,34.0296,205700.0
2010-09-23 10:35:00,51.96,51.99,51.9,51.92,153000.0,34.0296,34.0493,33.9903,34.0034,153000.0
2010-09-23 10:40:00,51.91,52.13,51.89,52.09,86600.0,33.9969,34.141,33.9838,34.1148,86600.0
2010-09-23 10:45:00,52.1,52.16,51.96,51.97,184200.0,34.1213,34.1606,34.0296,34.0362,184200.0
2010-09-23 10:50:00,51.97,52.02,51.92,51.97,58700.0,34.0362,34.0689,34.0034,34.0362,58700.0
2010-09-23 10:55:00,51.97,52.08,51.94,52.08,50700.0,34.0362,34.1082,34.0165,34.1082,50700.0
2010-09-23 11:00:00,52.08,52.31,52.08,52.31,77800.0,34.1082,34.2589,34.1082,34.2589,77800.0
2010-09-23 11:05:00,52.3,52.42,52.26,52.42,65200.0,34.2523,34.3309,34.2261,34.3309,65200.0
2010-09-23 11:10:00,52.41,52.42,52.31,52.31,67000.0,34.3244,34.3309,34.2589,34.2589,67000.0
2010-09-23 11:15:00,52.31,52.49,52.3,52.47,90200.0,34.2589,34.3767,34.2523,34.3636,90200.0
2010-09-23 11:20:00,52.5,52.5,52.31,52.31,45400.0,34.3833,34.3833,34.2589,34.2589,45400.0
2010-09-23 11:25:00,52.31,52.35,52.26,52.26,69300.0,34.2589,34.2851,34.2261,34.2261,69300.0
2010-09-23 11:30:00,52.27,52.3,52.26,52.3,121700.0,34.2327,34.2523,34.2261,34.2523,121700.0
2010-09-23 11:35:00,52.3,52.35,52.29,52.34,173100.0,34.2523,34.2851,34.2458,34.2785,173100.0
2010-09-23 11:40:00,52.34,52.34,52.28,52.32,173800.0,34.2785,34.2785,34.2392,34.2654,173800.0
2010-09-23 11:45:00,52.32,52.49,52.31,52.49,66500.0,34.2654,34.3767,34.2589,34.3767,66500.0
2010-09-23 11:50:00,52.48,52.48,52.36,52.36,39700.0,34.3702,34.3702,34.2916,34.2916,39700.0
2010-09-23 11:55:00,52.36,52.4,52.33,52.36,56900.0,34.2916,34.3178,34.272,34.2916,56900.0
2010-09-23 12:00:00,52.35,52.35,52.25,52.27,92300.0,34.2851,34.2851,34.2196,34.2327,92300.0
2010-09-23 12:05:00,52.27,52.28,52.14,52.16,41600.0,34.2327,34.2392,34.1475,34.1606,41600.0
2010-09-23 12:10:00,52.17,52.22,52.11,52.11,57600.0,34.1672,34.1999,34.1279,34.1279,57600.0
2010-09-23 12:15:00,52.12,52.18,52.1,52.14,47100.0,34.1344,34.1737,34.1213,34.1475,47100.0
2010-09-23 12:20:00,52.15,52.18,52.11,52.15,53000.0,34.1541,34.1737,34.1279,34.1541,53000.0
2010-09-23 12:25:00,52.15,52.15,52.11,52.13,18300.0,34.1541,34.1541,34.1279,34.141,18300.0
2010-09-23 12:30:00,52.12,52.16,52.04,52.16,74700.0,34.1344,34.1606,34.082,34.1606,74700.0
2010-09-23 12:35:00,52.16,52.23,52.1,52.12,61700.0,34.1606,34.2065,34.1213,34.1344,61700.0
2010-09-23 12:40:00,52.12,52.18,52.1,52.17,48900.0,34.1344,34.1737,34.1213,34.1672,48900.0
2010-09-23 12:45:00,52.18,52.19,52.06,52.08,149000.0,34.1737,34.1803,34.0951,34.1082,149000.0
2010-09-23 12:50:00,52.08,52.1,51.95,51.99,81900.0,34.1082,34.1213,34.0231,34.0493,81900.0
2010-09-23 12:55:00,51.99,52.03,51.93,52.02,47400.0,34.0493,34.0755,34.01,34.0689,47400.0
2010-09-23 13:00:00,52.02,52.04,51.99,52.04,135400.0,34.0689,34.082,34.0493,34.082,135400.0
2010-09-23 13:05:00,52.04,52.07,52.0,52.0,22800.0,34.082,34.1017,34.0558,34.0558,22800.0
2010-09-23 13:10:00,51.99,52.09,51.97,52.04,40000.0,34.0493,34.1148,34.0362,34.082,40000.0
2010-09-23 13:15:00,52.03,52.03,51.85,51.96,58100.0,34.0755,34.0755,33.9576,34.0296,58100.0
2010-09-23 13:20:00,51.96,52.14,51.96,52.08,46200.0,34.0296,34.1475,34.0296,34.1082,46200.0
2010-09-23 13:25:00,52.08,52.09,52.01,52.01,9400.0,34.1082,34.1148,34.0624,34.0624,9400.0
2010-09-23 13:30:00,52.0,52.07,51.96,52.07,29100.0,34.0558,34.1017,34.0296,34.1017,29100.0
2010-09-23 13:35:00,52.06,52.15,52.05,52.14,29100.0,34.0951,34.1541,34.0886,34.1475,29100.0
2010-09-23 13:40:00,52.13,52.17,52.1,52.1,59000.0,34.141,34.1672,34.1213,34.1213,59000.0
2010-09-23 13:45:00,52.1,52.17,52.03,52.04,63300.0,34.1213,34.1672,34.0755,34.082,63300.0
2010-09-23 13:50:00,52.04,52.15,51.99,52.15,50900.0,34.082,34.1541,34.0493,34.1541,50900.0
2010-09-23 13:55:00,52.13,52.15,52.08,52.08,76200.0,34.141,34.1541,34.1082,34.1082,76200.0
2010-09-23 14:00:00,52.11,52.2,52.1,52.1,135000.0,34.1279,34.1868,34.1213,34.1213,135000.0
2010-09-23 14:05:00,52.1,52.11,51.99,52.08,27700.0,34.1213,34.1279,34.0493,34.1082,27700.0
2010-09-23 14:10:00,52.07,52.17,52.0,52.0,75400.0,34.1017,34.1672,34.0558,34.0558,75400.0
2010-09-23 14:15:00,52.01,52.07,52.0,52.03,26200.0,34.0624,34.1017,34.0558,34.0755,26200.0
2010-09-23 14:20:00,52.04,52.19,52.03,52.17,65300.0,34.082,34.1803,34.0755,34.1672,65300.0
2010-09-23 14:25:00,52.17,52.18,52.06,52.11,32400.0,34.1672,34.1737,34.0951,34.1279,32400.0
2010-09-23 14:30:00,52.11,52.21,52.11,52.21,284300.0,34.1279,34.1934,34.1279,34.1934,284300.0
2010-09-23 14:35:00,52.21,52.23,52.08,52.08,157200.0,34.1934,34.2065,34.1082,34.1082,157200.0
2010-09-23 14:40:00,52.08,52.08,51.92,51.94,54400.0,34.1082,34.1082,34.0034,34.0165,54400.0
2010-09-23 14:45:00,51.93,52.02,51.91,51.99,58100.0,34.01,34.0689,33.9969,34.0493,58100.0
2010-09-23 14:50:00,51.98,51.99,51.83,51.87,54300.0,34.0427,34.0493,33.9445,33.9707,54300.0
2010-09-23 14:55:00,51.87,51.88,51.74,51.8,52200.0,33.9707,33.9772,33.8856,33.9249,52200.0
2010-09-23 15:00:00,51.79,51.92,51.79,51.89,129900.0,33.9183,34.0034,33.9183,33.9838,129900.0
2010-09-23 15:05:00,51.89,51.89,51.71,51.74,89800.0,33.9838,33.9838,33.8659,33.8856,89800.0
2010-09-23 15:10:00,51.74,51.8,51.68,51.78,67000.0,33.8856,33.9249,33.8463,33.9118,67000.0
2010-09-23 15:15:00,51.79,51.79,51.64,51.78,119700.0,33.9183,33.9183,33.8201,33.9118,119700.0
2010-09-23 15:20:00,51.79,51.86,51.74,51.8,60100.0,33.9183,33.9641,33.8856,33.9249,60100.0
2010-09-23 15:25:00,51.81,51.81,51.6,51.6,54400.0,33.9314,33.9314,33.7939,33.7939,54400.0
2010-09-23 15:30:00,51.59,51.63,51.51,51.52,237700.0,33.7873,33.8135,33.7349,33.7415,237700.0
2010-09-23 15:35:00,51.51,51.51,51.33,51.39,187300.0,33.7349,33.7349,33.617,33.6563,187300.0
2010-09-23 15:40:00,51.4,51.42,51.31,51.36,231000.0,33.6629,33.676,33.6039,33.6367,231000.0
2010-09-23 15:45:00,51.36,51.49,51.33,51.45,222600.0,33.6367,33.7218,33.617,33.6956,222600.0
2010-09-23 15:50:00,51.46,51.54,51.44,51.51,172500.0,33.7022,33.7546,33.6891,33.7349,172500.0
2010-09-23 15:55:00,51.52,51.6,51.42,51.44,348400.0,33.7415,33.7939,33.676,33.6891,348400.0
2010-09-24 09:30:00,52.24,52.32,52.11,52.3,117900.0,34.213,34.2654,34.1279,34.2523,117900.0
2010-09-24 09:35:00,52.3,52.7,52.28,52.52,158600.0,34.2523,34.5143,34.2392,34.3964,158600.0
2010-09-24 09:40:00,52.52,52.55,52.3,52.37,135800.0,34.3964,34.416,34.2523,34.2982,135800.0
2010-09-24 09:45:00,52.36,52.49,51.85,51.87,145900.0,34.2916,34.3767,33.9576,33.9707,145900.0
2010-09-24 09:50:00,51.88,52.1,51.88,51.93,67400.0,33.9772,34.1213,33.9772,34.01,67400.0
2010-09-24 09:55:00,51.94,52.03,51.88,52.03,127900.0,34.0165,34.0755,33.9772,34.0755,127900.0
2010-09-24 10:00:00,52.0,52.03,51.68,51.88,111000.0,34.0558,34.0755,33.8463,33.9772,111000.0
2010-09-24 10:05:00,51.91,51.95,51.77,51.8,168600.0,33.9969,34.0231,33.9052,33.9249,168600.0
2010-09-24 10:10:00,51.81,51.84,51.5,51.53,123600.0,33.9314,33.951,33.7284,33.748,123600.0
2010-09-24 10:15:00,51.54,51.63,51.53,51.58,121800.0,33.7546,33.8135,33.748,33.7808,121800.0
2010-09-24 10:20:00,51.57,51.74,51.57,51.7,119600.0,33.7742,33.8856,33.7742,33.8594,119600.0
2010-09-24 10:25:00,51.73,51.84,51.72,51.79,89200.0,33.879,33.951,33.8725,33.9183,89200.0
2010-09-24 10:30:00,51.8,51.82,51.65,51.72,80600.0,33.9249,33.938,33.8266,33.8725,80600.0
2010-09-24 10:35:00,51.72,51.97,51.72,51.94,54400.0,33.8725,34.0362,33.8725,34.0165,54400.0
2010-09-24 10:40:00,51.93,52.12,51.93,52.1,87400.0,34.01,34.1344,34.01,34.1213,87400.0
2010-09-24 10:45:00,52.1,52.17,52.0,52.03,72900.0,34.1213,34.1672,34.0558,34.0755,72900.0
2010-09-24 10:50:00,52.03,52.06,51.84,51.87,47800.0,34.0755,34.0951,33.951,33.9707,47800.0
2010-09-24 10:55:00,51.87,51.99,51.85,51.97,34200.0,33.9707,34.0493,33.9576,34.0362,34200.0
2010-09-24 11:00:00,51.97,52.13,51.96,52.1,28300.0,34.0362,34.141,34.0296,34.1213,28300.0
2010-09-24 11:05:00,52.09,52.24,52.09,52.18,97000.0,34.1148,34.213,34.1148,34.1737,97000.0
2010-09-24 11:10:00,52.18,52.21,52.13,52.19,29000.0,34.1737,34.1934,34.141,34.1803,29000.0
2010-09-24 11:15:00,52.18,52.22,52.14,52.22,54100.0,34.1737,34.1999,34.1475,34.1999,54100.0
2010-09-24 11:20:00,52.22,52.25,52.13,52.19,86700.0,34.1999,34.2196,34.141,34.1803,86700.0
2010-09-24 11:25:00,52.18,52.19,52.17,52.18,37000.0,34.1737,34.1803,34.1672,34.1737,37000.0
2010-09-24 11:30:00,52.17,52.22,52.05,52.09,54700.0,34.1672,34.1999,34.0886,34.1148,54700.0
2010-09-24 11:35:00,52.1,52.1,52.01,52.09,38400.0,34.1213,34.1213,34.0624,34.1148,38400.0
2010-09-24 11:40:00,52.09,52.12,52.0,52.06,42400.0,34.1148,34.1344,34.0558,34.0951,42400.0
2010-09-24 11:45:00,52.06,52.11,52.05,52.11,42300.0,34.0951,34.1279,34.0886,34.1279,42300.0
2010-09-24 11:50:00,52.12,52.29,52.12,52.25,42600.0,34.1344,34.2458,34.1344,34.2196,42600.0
2010-09-24 11:55:00,52.25,52.27,52.19,52.22,37600.0,34.2196,34.2327,34.1803,34.1999,37600.0
2010-09-24 12:00:00,52.22,52.22,52.14,52.14,24000.0,34.1999,34.1999,34.1475,34.1475,24000.0
2010-09-24 12:05:00,52.14,52.22,52.13,52.14,24800.0,34.1475,34.1999,34.141,34.1475,24800.0
2010-09-24 12:10:00,52.14,52.15,52.05,52.1,30100.0,34.1475,34.1541,34.0886,34.1213,30100.0
2010-09-24 12:15:00,52.11,52.2,52.09,52.18,29900.0,34.1279,34.1868,34.1148,34.1737,29900.0
2010-09-24 12:20:00,52.19,52.19,52.01,52.01,31600.0,34.1803,34.1803,34.0624,34.0624,31600.0
2010-09-24 12:25:00,52.02,52.14,52.01,52.13,28600.0,34.0689,34.1475,34.0624,34.141,28600.0
2010-09-24 12:30:00,52.12,52.17,52.1,52.1,26800.0,34.1344,34.1672,34.1213,34.1213,26800.0
2010-09-24 12:35:00,52.1,52.19,52.09,52.19,30200.0,34.1213,34.1803,34.1148,34.1803,30200.0
2010-09-24 12:40:00,52.19,52.28,52.14,52.26,67600.0,34.1803,34.2392,34.1475,34.2261,67600.0
2010-09-24 12:45:00,52.26,52.3,52.22,52.23,43000.0,34.2261,34.2523,34.1999,34.2065,43000.0
2010-09-24 12:50:00,52.24,52.26,52.17,52.2,23600.0,34.213,34.2261,34.1672,34.1868,23600.0
2010-09-24 12:55:00,52.19,52.21,52.15,52.16,19500.0,34.1803,34.1934,34.1541,34.1606,19500.0
2010-09-24 13:00:00,52.17,52.28,52.17,52.22,48100.0,34.1672,34.2392,34.1672,34.1999,48100.0
2010-09-24 13:05:00,52.22,52.26,52.21,52.24,25200.0,34.1999,34.2261,34.1934,34.213,25200.0
2010-09-24 13:10:00,52.24,52.29,52.18,52.19,75400.0,34.213,34.2458,34.1737,34.1803,75400.0
2010-09-24 13:15:00,52.2,52.24,52.2,52.21,43200.0,34.1868,34.213,34.1868,34.1934,43200.0
2010-09-24 13:20:00,52.22,52.28,52.2,52.27,31500.0,34.1999,34.2392,34.1868,34.2327,31500.0
2010-09-24 13:25:00,52.27,52.32,52.25,52.31,47800.0,34.2327,34.2654,34.2196,34.2589,47800.0
2010-09-24 13:30:00,52.3,52.46,52.28,52.43,101900.0,34.2523,34.3571,34.2392,34.3375,101900.0
2010-09-24 13:35:00,52.44,52.53,52.33,52.51,85300.0,34.344,34.4029,34.272,34.3898,85300.0
2010-09-24 13:40:00,52.5,52.51,52.39,52.42,38100.0,34.3833,34.3898,34.3113,34.3309,38100.0
2010-09-24 13:45:00,52.42,52.46,52.37,52.41,41900.0,34.3309,34.3571,34.2982,34.3244,41900.0
2010-09-24 13:50:00,52.4,52.5,52.4,52.43,28800.0,34.3178,34.3833,34.3178,34.3375,28800.0
2010-09-24 13:55:00,52.45,52.58,52.45,52.56,54500.0,34.3506,34.4357,34.3506,34.4226,54500.0
2010-09-24 14:00:00,52.55,52.62,52.55,52.55,47200.0,34.416,34.4619,34.416,34.416,47200.0
2010-09-24 14:05:00,52.55,52.71,52.55,52.7,139600.0,34.416,34.5208,34.416,34.5143,139600.0
2010-09-24 14:10:00,52.7,52.72,52.68,52.71,58900.0,34.5143,34.5274,34.5012,34.5208,58900.0
2010-09-24 14:15:00,52.71,52.73,52.7,52.73,44000.0,34.5208,34.5339,34.5143,34.5339,44000.0
2010-09-24 14:20:00,52.73,52.74,52.57,52.57,102700.0,34.5339,34.5405,34.4291,34.4291,102700.0
2010-09-24 14:25:00,52.58,52.66,52.56,52.61,48700.0,34.4357,34.4881,34.4226,34.4553,48700.0
2010-09-24 14:30:00,52.61,52.66,52.59,52.64,42100.0,34.4553,34.4881,34.4422,34.475,42100.0
2010-09-24 14:35:00,52.65,52.73,52.64,52.68,25100.0,34.4815,34.5339,34.475,34.5012,25100.0
2010-09-24 14:40:00,52.68,52.74,52.64,52.74,36500.0,34.5012,34.5405,34.475,34.5405,36500.0
2010-09-24 14:45:00,52.73,52.75,52.71,52.71,36800.0,34.5339,34.547,34.5208,34.5208,36800.0
2010-09-24 14:50:00,52.71,52.76,52.7,52.75,82200.0,34.5208,34.5536,34.5143,34.547,82200.0
2010-09-24 14:55:00,52.76,52.82,52.74,52.82,72100.0,34.5536,34.5929,34.5405,34.5929,72100.0
2010-09-24 15:00:00,52.82,52.86,52.78,52.83,88100.0,34.5929,34.6191,34.5667,34.5994,88100.0
2010-09-24 15:05:00,52.83,52.85,52.78,52.82,47400.0,34.5994,34.6125,34.5667,34.5929,47400.0
2010-09-24 15:10:00,52.81,52.84,52.77,52.77,56900.0,34.5863,34.606,34.5601,34.5601,56900.0
2010-09-24 15:15:00,52.77,52.78,52.69,52.72,53900.0,34.5601,34.5667,34.5077,34.5274,53900.0
2010-09-24 15:20:00,52.72,52.72,52.62,52.65,66100.0,34.5274,34.5274,34.4619,34.4815,66100.0
2010-09-24 15:25:00,52.64,52.73,52.6,52.66,61800.0,34.475,34.5339,34.4488,34.4881,61800.0
2010-09-24 15:30:00,52.65,52.76,52.65,52.73,84100.0,34.4815,34.5536,34.4815,34.5339,84100.0
2010-09-24 15:35:00,52.74,52.86,52.72,52.85,105300.0,34.5405,34.6191,34.5274,34.6125,105300.0
2010-09-24 15:40:00,52.85,52.94,52.85,52.93,126600.0,34.6125,34.6715,34.6125,34.6649,126600.0
2010-09-24 15:45:00,52.93,53.01,52.92,52.96,170000.0,34.6649,34.7173,34.6584,34.6846,170000.0
2010-09-24 15:50:00,52.97,52.99,52.9,52.97,211900.0,34.6911,34.7042,34.6453,34.6911,211900.0
2010-09-24 15:55:00,52.97,53.12,52.95,53.05,535000.0,34.6911,34.7893,34.678,34.7435,535000.0
2010-09-27 09:30:00,52.94,52.95,52.66,52.75,55900.0,34.6715,34.678,34.4881,34.547,55900.0
2010-09-27 09:35:00,52.75,52.77,52.35,52.35,65800.0,34.547,34.5601,34.2851,34.2851,65800.0
2010-09-27 09:40:00,52.34,52.34,52.09,52.1,71400.0,34.2785,34.2785,34.1148,34.1213,71400.0
2010-09-27 09:45:00,52.08,52.13,51.93,52.0,97400.0,34.1082,34.141,34.01,34.0558,97400.0
2010-09-27 09:50:00,52.0,52.24,51.93,52.22,82000.0,34.0558,34.213,34.01,34.1999,82000.0
2010-09-27 09:55:00,52.24,52.3,52.17,52.19,55100.0,34.213,34.2523,34.1672,34.1803,55100.0
2010-09-27 10:00:00,52.17,52.23,52.11,52.23,44700.0,34.1672,34.2065,34.1279,34.2065,44700.0
2010-09-27 10:05:00,52.23,52.29,52.2,52.2,61100.0,34.2065,34.2458,34.1868,34.1868,61100.0
2010-09-27 10:10:00,52.21,52.23,52.11,52.23,55600.0,34.1934,34.2065,34.1279,34.2065,55600.0
2010-09-27 10:15:00,52.21,52.27,52.08,52.25,127800.0,34.1934,34.2327,34.1082,34.2196,127800.0
2010-09-27 10:20:00,52.26,52.39,52.2,52.39,56500.0,34.2261,34.3113,34.1868,34.3113,56500.0
2010-09-27 10:25:00,52.4,52.45,52.25,52.42,51700.0,34.3178,34.3506,34.2196,34.3309,51700.0
2010-09-27 10:30:00,52.42,52.44,52.29,52.41,60700.0,34.3309,34.344,34.2458,34.3244,60700.0
2010-09-27 10:35:00,52.42,52.43,52.24,52.35,35500.0,34.3309,34.3375,34.213,34.2851,35500.0
2010-09-27 10:40:00,52.35,52.5,52.32,52.49,59100.0,34.2851,34.3833,34.2654,34.3767,59100.0
2010-09-27 10:45:00,52.49,52.54,52.43,52.44,49000.0,34.3767,34.4095,34.3375,34.344,49000.0
2010-09-27 10:50:00,52.45,52.45,52.36,52.45,40400.0,34.3506,34.3506,34.2916,34.3506,40400.0
2010-09-27 10:55:00,52.45,52.56,52.44,52.51,85100.0,34.3506,34.4226,34.344,34.3898,85100.0
2010-09-27 11:00:00,52.51,52.52,52.41,52.42,55600.0,34.3898,34.3964,34.3244,34.3309,55600.0
2010-09-27 11:05:00,52.42,52.42,52.35,52.4,17000.0,34.3309,34.3309,34.2851,34.3178,17000.0
2010-09-27 11:10:00,52.4,52.46,52.31,52.31,30500.0,34.3178,34.3571,34.2589,34.2589,30500.0
2010-09-27 11:15:00,52.3,52.3,52.2,52.25,70700.0,34.2523,34.2523,34.1868,34.2196,70700.0
2010-09-27 11:20:00,52.26,52.38,52.23,52.36,27400.0,34.2261,34.3047,34.2065,34.2916,27400.0
2010-09-27 11:25:00,52.37,52.4,52.29,52.32,29600.0,34.2982,34.3178,34.2458,34.2654,29600.0
2010-09-27 11:30:00,52.34,52.38,52.28,52.3,35700.0,34.2785,34.3047,34.2392,34.2523,35700.0
2010-09-27 11:35:00,52.3,52.32,52.21,52.31,46400.0,34.2523,34.2654,34.1934,34.2589,46400.0
2010-09-27 11:40:00,52.3,52.35,52.25,52.28,74300.0,34.2523,34.2851,34.2196,34.2392,74300.0
2010-09-27 11:45:00,52.27,52.41,52.27,52.39,78300.0,34.2327,34.3244,34.2327,34.3113,78300.0
2010-09-27 11:50:00,52.37,52.39,52.29,52.38,26300.0,34.2982,34.3113,34.2458,34.3047,26300.0
2010-09-27 11:55:00,52.37,52.4,52.33,52.33,37500.0,34.2982,34.3178,34.272,34.272,37500.0
2010-09-27 12:00:00,52.33,52.47,52.33,52.47,25300.0,34.272,34.3636,34.272,34.3636,25300.0
2010-09-27 12:05:00,52.48,52.5,52.35,52.38,18800.0,34.3702,34.3833,34.2851,34.3047,18800.0
2010-09-27 12:10:00,52.35,52.36,52.28,52.31,21500.0,34.2851,34.2916,34.2392,34.2589,21500.0
2010-09-27 12:15:00,52.31,52.37,52.3,52.36,20100.0,34.2589,34.2982,34.2523,34.2916,20100.0
2010-09-27 12:20:00,52.35,52.36,52.27,52.3,26400.0,34.2851,34.2916,34.2327,34.2523,26400.0
2010-09-27 12:25:00,52.3,52.32,52.25,52.26,43500.0,34.2523,34.2654,34.2196,34.2261,43500.0
2010-09-27 12:30:00,52.26,52.26,52.17,52.2,41100.0,34.2261,34.2261,34.1672,34.1868,41100.0
2010-09-27 12:35:00,52.2,52.27,52.2,52.22,24000.0,34.1868,34.2327,34.1868,34.1999,24000.0
2010-09-27 12:40:00,52.23,52.23,52.18,52.2,33100.0,34.2065,34.2065,34.1737,34.1868,33100.0
2010-09-27 12:45:00,52.2,52.23,52.18,52.23,12900.0,34.1868,34.2065,34.1737,34.2065,12900.0
2010-09-27 12:50:00,52.23,52.23,52.18,52.22,15900.0,34.2065,34.2065,34.1737,34.1999,15900.0
2010-09-27 12:55:00,52.22,52.22,52.18,52.2,10300.0,34.1999,34.1999,34.1737,34.1868,10300.0
2010-09-27 13:00:00,52.2,52.2,52.07,52.14,37600.0,34.1868,34.1868,34.1017,34.1475,37600.0
2010-09-27 13:05:00,52.13,52.17,52.12,52.12,40100.0,34.141,34.1672,34.1344,34.1344,40100.0
2010-09-27 13:10:00,52.12,52.14,52.05,52.13,30700.0,34.1344,34.1475,34.0886,34.141,30700.0
2010-09-27 13:15:00,52.13,52.14,52.08,52.09,17800.0,34.141,34.1475,34.1082,34.1148,17800.0
2010-09-27 13:20:00,52.08,52.09,52.02,52.09,32800.0,34.1082,34.1148,34.0689,34.1148,32800.0
2010-09-27 13:25:00,52.08,52.14,52.06,52.14,26400.0,34.1082,34.1475,34.0951,34.1475,26400.0
2010-09-27 13:30:00,52.15,52.23,52.12,52.23,14800.0,34.1541,34.2065,34.1344,34.2065,14800.0
2010-09-27 13:35:00,52.23,52.25,52.2,52.22,15400.0,34.2065,34.2196,34.1868,34.1999,15400.0
2010-09-27 13:40:00,52.22,52.24,52.18,52.22,45600.0,34.1999,34.213,34.1737,34.1999,45600.0
2010-09-27 13:45:00,52.23,52.34,52.23,52.32,22400.0,34.2065,34.2785,34.2065,34.2654,22400.0
2010-09-27 13:50:00,52.33,52.36,52.25,52.29,30800.0,34.272,34.2916,34.2196,34.2458,30800.0
2010-09-27 13:55:00,52.29,52.32,52.18,52.19,48100.0,34.2458,34.2654,34.1737,34.1803,48100.0
2010-09-27 14:00:00,52.19,52.27,52.19,52.27,31700.0,34.1803,34.2327,34.1803,34.2327,31700.0
2010-09-27 14:05:00,52.27,52.27,52.21,52.25,23600.0,34.2327,34.2327,34.1934,34.2196,23600.0
2010-09-27 14:10:00,52.25,52.25,52.18,52.2,21100.0,34.2196,34.2196,34.1737,34.1868,21100.0
2010-09-27 14:15:00,52.2,52.24,52.14,52.21,18900.0,34.1868,34.213,34.1475,34.1934,18900.0
2010-09-27 14:20:00,52.22,52.26,52.21,52.22,24600.0,34.1999,34.2261,34.1934,34.1999,24600.0
2010-09-27 14:25:00,52.22,52.27,52.22,52.22,29900.0,34.1999,34.2327,34.1999,34.1999,29900.0
2010-09-27 14:30:00,52.24,52.28,52.15,52.15,71400.0,34.213,34.2392,34.1541,34.1541,71400.0
2010-09-27 14:35:00,52.15,52.28,52.15,52.28,43600.0,34.1541,34.2392,34.1541,34.2392,43600.0
2010-09-27 14:40:00,52.28,52.32,52.24,52.3,47600.0,34.2392,34.2654,34.213,34.2523,47600.0
2010-09-27 14:45:00,52.32,52.33,52.28,52.28,41100.0,34.2654,34.272,34.2392,34.2392,41100.0
2010-09-27 14:50:00,52.29,52.32,52.24,52.28,51500.0,34.2458,34.2654,34.213,34.2392,51500.0
2010-09-27 14:55:00,52.28,52.3,52.21,52.24,38900.0,34.2392,34.2523,34.1934,34.213,38900.0
2010-09-27 15:00:00,52.24,52.26,52.19,52.2,31100.0,34.213,34.2261,34.1803,34.1868,31100.0
2010-09-27 15:05:00,52.19,52.26,52.19,52.24,29500.0,34.1803,34.2261,34.1803,34.213,29500.0
2010-09-27 15:10:00,52.24,52.25,52.15,52.17,38300.0,34.213,34.2196,34.1541,34.1672,38300.0
2010-09-27 15:15:00,52.18,52.19,52.06,52.07,53500.0,34.1737,34.1803,34.0951,34.1017,53500.0
2010-09-27 15:20:00,52.06,52.08,52.03,52.03,65400.0,34.0951,34.1082,34.0755,34.0755,65400.0
2010-09-27 15:25:00,52.03,52.04,51.84,51.85,88200.0,34.0755,34.082,33.951,33.9576,88200.0
2010-09-27 15:30:00,51.85,51.85,51.74,51.84,177800.0,33.9576,33.9576,33.8856,33.951,177800.0
2010-09-27 15:35:00,51.83,51.89,51.76,51.78,107300.0,33.9445,33.9838,33.8987,33.9118,107300.0
2010-09-27 15:40:00,51.78,51.81,51.66,51.75,145500.0,33.9118,33.9314,33.8332,33.8921,145500.0
2010-09-27 15:45:00,51.75,51.75,51.63,51.69,140600.0,33.8921,33.8921,33.8135,33.8528,140600.0
2010-09-27 15:50:00,51.69,51.7,51.47,51.47,202600.0,33.8528,33.8594,33.7087,33.7087,202600.0
2010-09-27 15:55:00,51.48,51.54,51.41,51.5,406700.0,33.7153,33.7546,33.6694,33.7284,406700.0
2010-09-28 09:30:00,51.49,51.95,51.48,51.58,157900.0,33.7218,34.0231,33.7153,33.7808,157900.0
2010-09-28 09:35:00,51.59,51.72,51.5,51.6,84300.0,33.7873,33.8725,33.7284,33.7939,84300.0
2010-09-28 09:40:00,51.61,51.62,51.47,51.57,57600.0,33.8004,33.807,33.7087,33.7742,57600.0
2010-09-28 09:45:00,51.58,51.79,51.53,51.75,88900.0,33.7808,33.9183,33.748,33.8921,88900.0
2010-09-28 09:50:00,51.73,51.91,51.73,51.79,54400.0,33.879,33.9969,33.879,33.9183,54400.0
2010-09-28 09:55:00,51.78,51.94,51.69,51.86,91600.0,33.9118,34.0165,33.8528,33.9641,91600.0
2010-09-28 10:00:00,51.85,51.86,51.42,51.44,106200.0,33.9576,33.9641,33.676,33.6891,106200.0
2010-09-28 10:05:00,51.43,51.48,51.37,51.42,67900.0,33.6825,33.7153,33.6432,33.676,67900.0
2010-09-28 10:10:00,51.42,51.58,51.37,51.55,38800.0,33.676,33.7808,33.6432,33.7611,38800.0
2010-09-28 10:15:00,51.54,51.89,51.52,51.78,108200.0,33.7546,33.9838,33.7415,33.9118,108200.0
2010-09-28 10:20:00,51.79,51.89,51.68,51.88,79300.0,33.9183,33.9838,33.8463,33.9772,79300.0
2010-09-28 10:25:00,51.88,52.15,51.88,51.99,101800.0,33.9772,34.1541,33.9772,34.0493,101800.0
2010-09-28 10:30:00,52.0,52.03,51.76,51.77,121800.0,34.0558,34.0755,33.8987,33.9052,121800.0
2010-09-28 10:35:00,51.77,51.77,51.63,51.67,67000.0,33.9052,33.9052,33.8135,33.8397,67000.0
2010-09-28 10:40:00,51.67,51.83,51.66,51.66,51500.0,33.8397,33.9445,33.8332,33.8332,51500.0
2010-09-28 10:45:00,51.66,51.69,51.57,51.58,61400.0,33.8332,33.8528,33.7742,33.7808,61400.0
2010-09-28 10:50:00,51.59,51.59,51.5,51.57,73100.0,33.7873,33.7873,33.7284,33.7742,73100.0
2010-09-28 10:55:00,51.56,51.64,51.55,51.62,52200.0,33.7677,33.8201,33.7611,33.807,52200.0
2010-09-28 11:00:00,51.62,51.78,51.62,51.64,62300.0,33.807,33.9118,33.807,33.8201,62300.0
2010-09-28 11:05:00,51.63,51.63,51.47,51.49,41800.0,33.8135,33.8135,33.7087,33.7218,41800.0
2010-09-28 11:10:00,51.48,51.51,51.38,51.42,75400.0,33.7153,33.7349,33.6498,33.676,75400.0
2010-09-28 11:15:00,51.42,51.62,51.41,51.62,58400.0,33.676,33.807,33.6694,33.807,58400.0
2010-09-28 11:20:00,51.63,51.86,51.63,51.85,47000.0,33.8135,33.9641,33.8135,33.9576,47000.0
2010-09-28 11:25:00,51.85,52.06,51.83,51.97,101500.0,33.9576,34.0951,33.9445,34.0362,101500.0
2010-09-28 11:30:00,51.95,52.07,51.94,52.05,71500.0,34.0231,34.1017,34.0165,34.0886,71500.0
2010-09-28 11:35:00,52.06,52.19,52.04,52.06,68400.0,34.0951,34.1803,34.082,34.0951,68400.0
2010-09-28 11:40:00,52.05,52.11,52.0,52.01,72200.0,34.0886,34.1279,34.0558,34.0624,72200.0
2010-09-28 11:45:00,52.01,52.04,51.95,52.0,29300.0,34.0624,34.082,34.0231,34.0558,29300.0
2010-09-28 11:50:00,52.0,52.0,51.86,51.97,44100.0,34.0558,34.0558,33.9641,34.0362,44100.0
2010-09-28 11:55:00,51.96,52.06,51.96,52.05,40300.0,34.0296,34.0951,34.0296,34.0886,40300.0
2010-09-28 12:00:00,52.05,52.09,52.0,52.05,47400.0,34.0886,34.1148,34.0558,34.0886,47400.0
2010-09-28 12:05:00,52.04,52.16,52.03,52.11,48900.0,34.082,34.1606,34.0755,34.1279,48900.0
2010-09-28 12:10:00,52.1,52.21,52.09,52.19,63000.0,34.1213,34.1934,34.1148,34.1803,63000.0
2010-09-28 12:15:00,52.17,52.24,52.12,52.15,34300.0,34.1672,34.213,34.1344,34.1541,34300.0
2010-09-28 12:20:00,52.14,52.31,52.13,52.26,61200.0,34.1475,34.2589,34.141,34.2261,61200.0
2010-09-28 12:25:00,52.26,52.3,52.11,52.13,47100.0,34.2261,34.2523,34.1279,34.141,47100.0
2010-09-28 12:30:00,52.15,52.28,52.08,52.12,66200.0,34.1541,34.2392,34.1082,34.1344,66200.0
2010-09-28 12:35:00,52.12,52.23,52.11,52.15,21600.0,34.1344,34.2065,34.1279,34.1541,21600.0
2010-09-28 12:40:00,52.15,52.17,52.08,52.08,23000.0,34.1541,34.1672,34.1082,34.1082,23000.0
2010-09-28 12:45:00,52.07,52.19,52.05,52.11,25200.0,34.1017,34.1803,34.0886,34.1279,25200.0
2010-09-28 12:50:00,52.11,52.11,52.06,52.07,22800.0,34.1279,34.1279,34.0951,34.1017,22800.0
2010-09-28 12:55:00,52.07,52.15,52.06,52.11,18500.0,34.1017,34.1541,34.0951,34.1279,18500.0
2010-09-28 13:00:00,52.12,52.2,51.99,51.99,18400.0,34.1344,34.1868,34.0493,34.0493,18400.0
2010-09-28 13:05:00,52.0,52.01,51.9,51.95,23000.0,34.0558,34.0624,33.9903,34.0231,23000.0
2010-09-28 13:10:00,51.95,52.0,51.89,51.97,18200.0,34.0231,34.0558,33.9838,34.0362,18200.0
2010-09-28 13:15:00,51.96,51.98,51.92,51.95,13000.0,34.0296,34.0427,34.0034,34.0231,13000.0
2010-09-28 13:20:00,51.95,51.97,51.91,51.93,17000.0,34.0231,34.0362,33.9969,34.01,17000.0
2010-09-28 13:25:00,51.94,51.99,51.91,51.96,23900.0,34.0165,34.0493,33.9969,34.0296,23900.0
2010-09-28 13:30:00,51.96,52.07,51.96,52.04,18600.0,34.0296,34.1017,34.0296,34.082,18600.0
2010-09-28 13:35:00,52.04,52.17,52.03,52.09,21800.0,34.082,34.1672,34.0755,34.1148,21800.0
2010-09-28 13:40:00,52.08,52.08,52.02,52.07,10500.0,34.1082,34.1082,34.0689,34.1017,10500.0
2010-09-28 13:45:00,52.06,52.13,51.99,52.12,17300.0,34.0951,34.141,34.0493,34.1344,17300.0
2010-09-28 13:50:00,52.1,52.24,52.08,52.22,25600.0,34.1213,34.213,34.1082,34.1999,25600.0
2010-09-28 13:55:00,52.2,52.27,52.18,52.23,15700.0,34.1868,34.2327,34.1737,34.2065,15700.0
2010-09-28 14:00:00,52.22,52.23,52.09,52.11,17200.0,34.1999,34.2065,34.1148,34.1279,17200.0
2010-09-28 14:05:00,52.1,52.16,52.07,52.1,14200.0,34.1213,34.1606,34.1017,34.1213,14200.0
2010-09-28 14:10:00,52.1,52.14,52.07,52.08,32200.0,34.1213,34.1475,34.1017,34.1082,32200.0
2010-09-28 14:15:00,52.06,52.19,52.04,52.11,35100.0,34.0951,34.1803,34.082,34.1279,35100.0
2010-09-28 14:20:00,52.1,52.12,51.94,51.96,29400.0,34.1213,34.1344,34.0165,34.0296,29400.0
2010-09-28 14:25:00,51.94,51.98,51.91,51.93,54300.0,34.0165,34.0427,33.9969,34.01,54300.0
2010-09-28 14:30:00,51.93,52.01,51.92,51.95,41400.0,34.01,34.0624,34.0034,34.0231,41400.0
2010-09-28 14:35:00,51.95,52.02,51.86,51.94,48300.0,34.0231,34.0689,33.9641,34.0165,48300.0
2010-09-28 14:40:00,51.93,51.97,51.79,51.9,53500.0,34.01,34.0362,33.9183,33.9903,53500.0
2010-09-28 14:45:00,51.89,51.9,51.83,51.85,58000.0,33.9838,33.9903,33.9445,33.9576,58000.0
2010-09-28 14:50:00,51.86,51.96,51.84,51.89,36900.0,33.9641,34.0296,33.951,33.9838,36900.0
2010-09-28 14:55:00,51.9,52.03,51.87,51.97,48300.0,33.9903,34.0755,33.9707,34.0362,48300.0
2010-09-28 15:00:00,51.98,52.0,51.89,51.97,72800.0,34.0427,34.0558,33.9838,34.0362,72800.0
2010-09-28 15:05:00,51.96,52.12,51.94,52.1,64300.0,34.0296,34.1344,34.0165,34.1213,64300.0
2010-09-28 15:10:00,52.1,52.23,52.06,52.2,62700.0,34.1213,34.2065,34.0951,34.1868,62700.0
2010-09-28 15:15:00,52.2,52.29,52.17,52.29,79000.0,34.1868,34.2458,34.1672,34.2458,79000.0
2010-09-28 15:20:00,52.29,52.3,52.17,52.2,70900.0,34.2458,34.2523,34.1672,34.1868,70900.0
2010-09-28 15:25:00,52.2,52.26,52.14,52.19,49600.0,34.1868,34.2261,34.1475,34.1803,49600.0
2010-09-28 15:30:00,52.19,52.34,52.19,52.34,75700.0,34.1803,34.2785,34.1803,34.2785,75700.0
2010-09-28 15:35:00,52.34,52.46,52.34,52.46,76700.0,34.2785,34.3571,34.2785,34.3571,76700.0
2010-09-28 15:40:00,52.47,52.55,52.39,52.42,142000.0,34.3636,34.416,34.3113,34.3309,142000.0
2010-09-28 15:45:00,52.43,52.64,52.43,52.59,125500.0,34.3375,34.475,34.3375,34.4422,125500.0
2010-09-28 15:50:00,52.59,52.69,52.58,52.59,183200.0,34.4422,34.5077,34.4357,34.4422,183200.0
2010-09-28 15:55:00,52.6,52.62,52.43,52.49,380400.0,34.4488,34.4619,34.3375,34.3767,380400.0
2010-09-29 09:30:00,52.13,52.23,52.05,52.11,148600.0,34.141,34.2065,34.0886,34.1279,148600.0
2010-09-29 09:35:00,52.11,52.28,52.1,52.21,93000.0,34.1279,34.2392,34.1213,34.1934,93000.0
2010-09-29 09:40:00,52.2,52.28,52.1,52.11,91400.0,34.1868,34.2392,34.1213,34.1279,91400.0
2010-09-29 09:45:00,52.1,52.15,52.1,52.1,111900.0,34.1213,34.1541,34.1213,34.1213,111900.0
2010-09-29 09:50:00,52.1,52.21,52.09,52.11,99300.0,34.1213,34.1934,34.1148,34.1279,99300.0
2010-09-29 09:55:00,52.11,52.21,52.08,52.18,81900.0,34.1279,34.1934,34.1082,34.1737,81900.0
2010-09-29 10:00:00,52.15,52.31,52.15,52.19,103100.0,34.1541,34.2589,34.1541,34.1803,103100.0
2010-09-29 10:05:00,52.19,52.23,52.13,52.19,49700.0,34.1803,34.2065,34.141,34.1803,49700.0
2010-09-29 10:10:00,52.19,52.34,52.18,52.25,68800.0,34.1803,34.2785,34.1737,34.2196,68800.0
2010-09-29 10:15:00,52.26,52.27,52.13,52.14,93700.0,34.2261,34.2327,34.141,34.1475,93700.0
2010-09-29 10:20:00,52.14,52.19,52.12,52.14,58500.0,34.1475,34.1803,34.1344,34.1475,58500.0
2010-09-29 10:25:00,52.13,52.14,52.02,52.06,102200.0,34.141,34.1475,34.0689,34.0951,102200.0
2010-09-29 10:30:00,52.07,52.14,52.02,52.04,53700.0,34.1017,34.1475,34.0689,34.082,53700.0
2010-09-29 10:35:00,52.03,52.03,51.8,51.93,56000.0,34.0755,34.0755,33.9249,34.01,56000.0
2010-09-29 10:40:00,51.93,52.12,51.93,52.06,103500.0,34.01,34.1344,34.01,34.0951,103500.0
2010-09-29 10:45:00,52.06,52.13,51.96,52.0,46300.0,34.0951,34.141,34.0296,34.0558,46300.0
2010-09-29 10:50:00,51.99,52.06,51.95,52.01,38400.0,34.0493,34.0951,34.0231,34.0624,38400.0
2010-09-29 10:55:00,51.99,52.0,51.9,51.98,48200.0,34.0493,34.0558,33.9903,34.0427,48200.0
2010-09-29 11:00:00,51.98,52.03,51.88,51.89,55600.0,34.0427,34.0755,33.9772,33.9838,55600.0
2010-09-29 11:05:00,51.89,51.9,51.8,51.84,40100.0,33.9838,33.9903,33.9249,33.951,40100.0
2010-09-29 11:10:00,51.85,51.97,51.85,51.94,78700.0,33.9576,34.0362,33.9576,34.0165,78700.0
2010-09-29 11:15:00,51.94,51.99,51.9,51.92,37100.0,34.0165,34.0493,33.9903,34.0034,37100.0
2010-09-29 11:20:00,51.91,52.01,51.87,51.99,28200.0,33.9969,34.0624,33.9707,34.0493,28200.0
2010-09-29 11:25:00,51.99,52.02,51.92,51.93,23900.0,34.0493,34.0689,34.0034,34.01,23900.0
2010-09-29 11:30:00,51.94,51.95,51.9,51.91,35400.0,34.0165,34.0231,33.9903,33.9969,35400.0
2010-09-29 11:35:00,51.91,52.18,51.9,52.16,77400.0,33.9969,34.1737,33.9903,34.1606,77400.0
2010-09-29 11:40:00,52.17,52.18,52.06,52.17,45700.0,34.1672,34.1737,34.0951,34.1672,45700.0
2010-09-29 11:45:00,52.17,52.2,52.02,52.03,66600.0,34.1672,34.1868,34.0689,34.0755,66600.0
2010-09-29 11:50:00,52.02,52.21,52.02,52.17,77900.0,34.0689,34.1934,34.0689,34.1672,77900.0
2010-09-29 11:55:00,52.17,52.31,52.17,52.17,100400.0,34.1672,34.2589,34.1672,34.1672,100400.0
2010-09-29 12:00:00,52.16,52.19,52.07,52.13,47600.0,34.1606,34.1803,34.1017,34.141,47600.0
2010-09-29 12:05:00,52.13,52.18,52.08,52.18,35500.0,34.141,34.1737,34.1082,34.1737,35500.0
2010-09-29 12:10:00,52.18,52.23,52.13,52.21,20900.0,34.1737,34.2065,34.141,34.1934,20900.0
2010-09-29 12:15:00,52.22,52.29,52.22,52.22,18400.0,34.1999,34.2458,34.1999,34.1999,18400.0
2010-09-29 12:20:00,52.23,52.28,52.2,52.25,26500.0,34.2065,34.2392,34.1868,34.2196,26500.0
2010-09-29 12:25:00,52.25,52.25,52.15,52.15,16700.0,34.2196,34.2196,34.1541,34.1541,16700.0
2010-09-29 12:30:00,52.16,52.16,52.07,52.12,54700.0,34.1606,34.1606,34.1017,34.1344,54700.0
2010-09-29 12:35:00,52.11,52.19,52.07,52.16,62100.0,34.1279,34.1803,34.1017,34.1606,62100.0
2010-09-29 12:40:00,52.17,52.17,52.08,52.09,20500.0,34.1672,34.1672,34.1082,34.1148,20500.0
2010-09-29 12:45:00,52.09,52.09,52.03,52.04,16300.0,34.1148,34.1148,34.0755,34.082,16300.0
2010-09-29 12:50:00,52.05,52.1,52.0,52.09,25500.0,34.0886,34.1213,34.0558,34.1148,25500.0
2010-09-29 12:55:00,52.08,52.09,52.03,52.04,10900.0,34.1082,34.1148,34.0755,34.082,10900.0
2010-09-29 13:00:00,52.04,52.04,51.97,52.01,59800.0,34.082,34.082,34.0362,34.0624,59800.0
2010-09-29 13:05:00,52.01,52.01,51.89,51.91,51800.0,34.0624,34.0624,33.9838,33.9969,51800.0
2010-09-29 13:10:00,51.91,52.01,51.9,51.95,34700.0,33.9969,34.0624,33.9903,34.0231,34700.0
2010-09-29 13:15:00,51.95,51.97,51.87,51.96,24800.0,34.0231,34.0362,33.9707,34.0296,24800.0
2010-09-29 13:20:00,51.96,51.97,51.93,51.94,8200.0,34.0296,34.0362,34.01,34.0165,8200.0
2010-09-29 13:25:00,51.95,51.98,51.93,51.94,20300.0,34.0231,34.0427,34.01,34.0165,20300.0
2010-09-29 13:30:00,51.94,51.98,51.93,51.96,15900.0,34.0165,34.0427,34.01,34.0296,15900.0
2010-09-29 13:35:00,51.96,51.98,51.89,51.93,32400.0,34.0296,34.0427,33.9838,34.01,32400.0
2010-09-29 13:40:00,51.94,51.96,51.9,51.95,39600.0,34.0165,34.0296,33.9903,34.0231,39600.0
2010-09-29 13:45:00,51.96,52.09,51.96,52.09,19600.0,34.0296,34.1148,34.0296,34.1148,19600.0
2010-09-29 13:50:00,52.09,52.14,52.03,52.05,26400.0,34.1148,34.1475,34.0755,34.0886,26400.0
2010-09-29 13:55:00,52.05,52.18,52.05,52.13,37500.0,34.0886,34.1737,34.0886,34.141,37500.0
2010-09-29 14:00:00,52.12,52.18,52.12,52.15,53700.0,34.1344,34.1737,34.1344,34.1541,53700.0
2010-09-29 14:05:00,52.16,52.16,52.1,52.11,27700.0,34.1606,34.1606,34.1213,34.1279,27700.0
2010-09-29 14:10:00,52.11,52.17,52.06,52.13,53400.0,34.1279,34.1672,34.0951,34.141,53400.0
2010-09-29 14:15:00,52.14,52.14,52.03,52.05,27800.0,34.1475,34.1475,34.0755,34.0886,27800.0
2010-09-29 14:20:00,52.05,52.14,52.04,52.1,21300.0,34.0886,34.1475,34.082,34.1213,21300.0
2010-09-29 14:25:00,52.09,52.09,51.96,51.96,33000.0,34.1148,34.1148,34.0296,34.0296,33000.0
2010-09-29 14:30:00,51.97,51.97,51.94,51.95,31900.0,34.0362,34.0362,34.0165,34.0231,31900.0
2010-09-29 14:35:00,51.95,51.95,51.91,51.95,17100.0,34.0231,34.0231,33.9969,34.0231,17100.0
2010-09-29 14:40:00,51.95,52.11,51.94,52.06,25700.0,34.0231,34.1279,34.0165,34.0951,25700.0
2010-09-29 14:45:00,52.07,52.15,52.05,52.05,22000.0,34.1017,34.1541,34.0886,34.0886,22000.0
2010-09-29 14:50:00,52.06,52.1,52.03,52.08,27900.0,34.0951,34.1213,34.0755,34.1082,27900.0
2010-09-29 14:55:00,52.09,52.12,52.06,52.09,22800.0,34.1148,34.1344,34.0951,34.1148,22800.0
2010-09-29 15:00:00,52.1,52.1,52.04,52.04,18800.0,34.1213,34.1213,34.082,34.082,18800.0
2010-09-29 15:05:00,52.05,52.07,51.93,51.96,96100.0,34.0886,34.1017,34.01,34.0296,96100.0
2010-09-29 15:10:00,51.95,51.96,51.85,51.88,58400.0,34.0231,34.0296,33.9576,33.9772,58400.0
2010-09-29 15:15:00,51.88,51.88,51.74,51.76,84900.0,33.9772,33.9772,33.8856,33.8987,84900.0
2010-09-29 15:20:00,51.76,51.87,51.76,51.86,32500.0,33.8987,33.9707,33.8987,33.9641,32500.0
2010-09-29 15:25:00,51.87,51.88,51.78,51.85,45900.0,33.9707,33.9772,33.9118,33.9576,45900.0
2010-09-29 15:30:00,51.85,51.86,51.72,51.72,54100.0,33.9576,33.9641,33.8725,33.8725,54100.0
2010-09-29 15:35:00,51.72,51.83,51.72,51.8,52500.0,33.8725,33.9445,33.8725,33.9249,52500.0
2010-09-29 15:40:00,51.8,51.82,51.56,51.57,105100.0,33.9249,33.938,33.7677,33.7742,105100.0
2010-09-29 15:45:00,51.57,51.78,51.57,51.74,110300.0,33.7742,33.9118,33.7742,33.8856,110300.0
2010-09-29 15:50:00,51.73,51.76,51.69,51.69,69800.0,33.879,33.8987,33.8528,33.8528,69800.0
2010-09-29 15:55:00,51.7,51.83,51.69,51.79,179100.0,33.8594,33.9445,33.8528,33.9183,179100.0
2010-09-30 09:30:00,52.29,52.3,52.04,52.12,94000.0,34.2458,34.2523,34.082,34.1344,94000.0
2010-09-30 09:35:00,52.13,52.18,52.02,52.17,48200.0,34.141,34.1737,34.0689,34.1672,48200.0
2010-09-30 09:40:00,52.18,52.65,52.17,52.59,171600.0,34.1737,34.4815,34.1672,34.4422,171600.0
2010-09-30 09:45:00,52.59,52.76,52.46,52.6,224900.0,34.4422,34.5536,34.3571,34.4488,224900.0
2010-09-30 09:50:00,52.61,52.68,52.51,52.6,155700.0,34.4553,34.5012,34.3898,34.4488,155700.0
2010-09-30 09:55:00,52.6,52.65,52.5,52.56,75400.0,34.4488,34.4815,34.3833,34.4226,75400.0
2010-09-30 10:00:00,52.58,52.59,52.33,52.48,143200.0,34.4357,34.4422,34.272,34.3702,143200.0
2010-09-30 10:05:00,52.48,52.72,52.48,52.63,70100.0,34.3702,34.5274,34.3702,34.4684,70100.0
2010-09-30 10:10:00,52.62,52.64,52.41,52.58,61700.0,34.4619,34.475,34.3244,34.4357,61700.0
2010-09-30 10:15:00,52.58,52.75,52.55,52.62,92400.0,34.4357,34.547,34.416,34.4619,92400.0
2010-09-30 10:20:00,52.62,52.67,52.49,52.56,77000.0,34.4619,34.4946,34.3767,34.4226,77000.0
2010-09-30 10:25:00,52.55,52.7,52.55,52.64,75000.0,34.416,34.5143,34.416,34.475,75000.0
2010-09-30 10:30:00,52.66,52.72,52.61,52.65,47200.0,34.4881,34.5274,34.4553,34.4815,47200.0
2010-09-30 10:35:00,52.65,52.65,52.54,52.58,53100.0,34.4815,34.4815,34.4095,34.4357,53100.0
2010-09-30 10:40:00,52.58,52.68,52.56,52.67,92700.0,34.4357,34.5012,34.4226,34.4946,92700.0
2010-09-30 10:45:00,52.66,52.67,52.57,52.62,48700.0,34.4881,34.4946,34.4291,34.4619,48700.0
2010-09-30 10:50:00,52.6,52.62,52.41,52.41,108800.0,34.4488,34.4619,34.3244,34.3244,108800.0
2010-09-30 10:55:00,52.42,52.49,52.35,52.46,61600.0,34.3309,34.3767,34.2851,34.3571,61600.0
2010-09-30 11:00:00,52.46,52.46,52.35,52.41,50800.0,34.3571,34.3571,34.2851,34.3244,50800.0
2010-09-30 11:05:00,52.41,52.43,52.12,52.16,39300.0,34.3244,34.3375,34.1344,34.1606,39300.0
2010-09-30 11:10:00,52.15,52.29,52.15,52.18,54500.0,34.1541,34.2458,34.1541,34.1737,54500.0
2010-09-30 11:15:00,52.19,52.19,52.09,52.13,66200.0,34.1803,34.1803,34.1148,34.141,66200.0
2010-09-30 11:20:00,52.14,52.19,52.0,52.01,38300.0,34.1475,34.1803,34.0558,34.0624,38300.0
2010-09-30 11:25:00,52.01,52.05,51.9,52.0,106200.0,34.0624,34.0886,33.9903,34.0558,106200.0
2010-09-30 11:30:00,52.0,52.15,51.93,52.01,47800.0,34.0558,34.1541,34.01,34.0624,47800.0
2010-09-30 11:35:00,52.0,52.15,51.91,52.14,57300.0,34.0558,34.1541,33.9969,34.1475,57300.0
2010-09-30 11:40:00,52.13,52.29,52.11,52.26,33000.0,34.141,34.2458,34.1279,34.2261,33000.0
2010-09-30 11:45:00,52.28,52.35,52.26,52.3,105100.0,34.2392,34.2851,34.2261,34.2523,105100.0
2010-09-30 11:50:00,52.3,52.34,52.27,52.27,82600.0,34.2523,34.2785,34.2327,34.2327,82600.0
2010-09-30 11:55:00,52.26,52.32,52.26,52.29,60600.0,34.2261,34.2654,34.2261,34.2458,60600.0
2010-09-30 12:00:00,52.29,52.31,51.96,51.98,71200.0,34.2458,34.2589,34.0296,34.0427,71200.0
2010-09-30 12:05:00,52.0,52.07,51.97,52.01,24200.0,34.0558,34.1017,34.0362,34.0624,24200.0
2010-09-30 12:10:00,52.01,52.07,51.99,52.06,22400.0,34.0624,34.1017,34.0493,34.0951,22400.0
2010-09-30 12:15:00,52.07,52.2,52.07,52.14,19500.0,34.1017,34.1868,34.1017,34.1475,19500.0
2010-09-30 12:20:00,52.15,52.22,52.05,52.22,24000.0,34.1541,34.1999,34.0886,34.1999,24000.0
2010-09-30 12:25:00,52.23,52.3,52.23,52.25,42000.0,34.2065,34.2523,34.2065,34.2196,42000.0
2010-09-30 12:30:00,52.24,52.43,52.24,52.43,51900.0,34.213,34.3375,34.213,34.3375,51900.0
2010-09-30 12:35:00,52.43,52.46,52.36,52.41,71000.0,34.3375,34.3571,34.2916,34.3244,71000.0
2010-09-30 12:40:00,52.4,52.42,52.37,52.4,44800.0,34.3178,34.3309,34.2982,34.3178,44800.0
2010-09-30 12:45:00,52.39,52.45,52.36,52.39,25500.0,34.3113,34.3506,34.2916,34.3113,25500.0
2010-09-30 12:50:00,52.4,52.47,52.38,52.44,55700.0,34.3178,34.3636,34.3047,34.344,55700.0
2010-09-30 12:55:00,52.45,52.47,52.39,52.46,26700.0,34.3506,34.3636,34.3113,34.3571,26700.0
2010-09-30 13:00:00,52.46,52.47,52.4,52.43,21700.0,34.3571,34.3636,34.3178,34.3375,21700.0
2010-09-30 13:05:00,52.43,52.46,52.4,52.42,13900.0,34.3375,34.3571,34.3178,34.3309,13900.0
2010-09-30 13:10:00,52.41,52.45,52.35,52.36,12800.0,34.3244,34.3506,34.2851,34.2916,12800.0
2010-09-30 13:15:00,52.36,52.37,52.3,52.33,18000.0,34.2916,34.2982,34.2523,34.272,18000.0
2010-09-30 13:20:00,52.34,52.34,52.22,52.25,13800.0,34.2785,34.2785,34.1999,34.2196,13800.0
2010-09-30 13:25:00,52.26,52.35,52.26,52.34,17700.0,34.2261,34.2851,34.2261,34.2785,17700.0
2010-09-30 13:30:00,52.34,52.38,52.28,52.38,19700.0,34.2785,34.3047,34.2392,34.3047,19700.0
2010-09-30 13:35:00,52.38,52.42,52.32,52.34,25500.0,34.3047,34.3309,34.2654,34.2785,25500.0
2010-09-30 13:40:00,52.33,52.39,52.26,52.26,22300.0,34.272,34.3113,34.2261,34.2261,22300.0
2010-09-30 13:45:00,52.27,52.33,52.19,52.19,13500.0,34.2327,34.272,34.1803,34.1803,13500.0
2010-09-30 13:50:00,52.19,52.22,52.15,52.21,11000.0,34.1803,34.1999,34.1541,34.1934,11000.0
2010-09-30 13:55:00,52.22,52.25,52.15,52.22,21000.0,34.1999,34.2196,34.1541,34.1999,21000.0
2010-09-30 14:00:00,52.23,52.31,52.2,52.31,32400.0,34.2065,34.2589,34.1868,34.2589,32400.0
2010-09-30 14:05:00,52.3,52.31,52.23,52.24,14000.0,34.2523,34.2589,34.2065,34.213,14000.0
2010-09-30 14:10:00,52.23,52.24,52.07,52.08,32400.0,34.2065,34.213,34.1017,34.1082,32400.0
2010-09-30 14:15:00,52.06,52.12,52.02,52.06,30400.0,34.0951,34.1344,34.0689,34.0951,30400.0
2010-09-30 14:20:00,52.06,52.15,52.05,52.07,35300.0,34.0951,34.1541,34.0886,34.1017,35300.0
2010-09-30 14:25:00,52.06,52.16,52.06,52.16,33800.0,34.0951,34.1606,34.0951,34.1606,33800.0
2010-09-30 14:30:00,52.17,52.24,52.16,52.19,103800.0,34.1672,34.213,34.1606,34.1803,103800.0
2010-09-30 14:35:00,52.2,52.3,52.19,52.21,30000.0,34.1868,34.2523,34.1803,34.1934,30000.0
2010-09-30 14:40:00,52.21,52.3,52.21,52.29,25600.0,34.1934,34.2523,34.1934,34.2458,25600.0
2010-09-30 14:45:00,52.3,52.35,52.22,52.25,67700.0,34.2523,34.2851,34.1999,34.2196,67700.0
2010-09-30 14:50:00,52.25,52.3,52.24,52.29,18300.0,34.2196,34.2523,34.213,34.2458,18300.0
2010-09-30 14:55:00,52.28,52.32,52.21,52.21,61100.0,34.2392,34.2654,34.1934,34.1934,61100.0
2010-09-30 15:00:00,52.21,52.24,52.15,52.19,26700.0,34.1934,34.213,34.1541,34.1803,26700.0
2010-09-30 15:05:00,52.19,52.29,52.18,52.25,22900.0,34.1803,34.2458,34.1737,34.2196,22900.0
2010-09-30 15:10:00,52.25,52.25,51.99,52.02,83300.0,34.2196,34.2196,34.0493,34.0689,83300.0
2010-09-30 15:15:00,52.02,52.05,51.91,52.02,67500.0,34.0689,34.0886,33.9969,34.0689,67500.0
2010-09-30 15:20:00,52.01,52.03,51.91,52.02,108000.0,34.0624,34.0755,33.9969,34.0689,108000.0
2010-09-30 15:25:00,52.0,52.09,51.97,52.08,50800.0,34.0558,34.1148,34.0362,34.1082,50800.0
2010-09-30 15:30:00,52.09,52.13,51.91,51.93,70200.0,34.1148,34.141,33.9969,34.01,70200.0
2010-09-30 15:35:00,51.93,51.95,51.85,51.86,105500.0,34.01,34.0231,33.9576,33.9641,105500.0
2010-09-30 15:40:00,51.86,51.89,51.79,51.8,136800.0,33.9641,33.9838,33.9183,33.9249,136800.0
2010-09-30 15:45:00,51.8,51.81,51.71,51.78,146800.0,33.9249,33.9314,33.8659,33.9118,146800.0
2010-09-30 15:50:00,51.79,51.87,51.79,51.83,108900.0,33.9183,33.9707,33.9183,33.9445,108900.0
2010-09-30 15:55:00,51.83,51.95,51.83,51.89,303100.0,33.9445,34.0231,33.9445,33.9838,303100.0
2010-10-01 09:30:00,52.56,53.0,52.38,52.66,213900.0,34.4226,34.7108,34.3047,34.4881,213900.0
2010-10-01 09:35:00,52.65,52.73,52.27,52.36,89900.0,34.4815,34.5339,34.2327,34.2916,89900.0
2010-10-01 09:40:00,52.36,52.53,52.27,52.46,80300.0,34.2916,34.4029,34.2327,34.3571,80300.0
2010-10-01 09:45:00,52.47,52.6,52.34,52.58,87400.0,34.3636,34.4488,34.2785,34.4357,87400.0
2010-10-01 09:50:00,52.6,52.7,52.55,52.61,72400.0,34.4488,34.5143,34.416,34.4553,72400.0
2010-10-01 09:55:00,52.64,52.86,52.5,52.54,78800.0,34.475,34.6191,34.3833,34.4095,78800.0
2010-10-01 10:00:00,52.54,52.7,52.29,52.36,155100.0,34.4095,34.5143,34.2458,34.2916,155100.0
2010-10-01 10:05:00,52.36,52.62,52.34,52.55,110800.0,34.2916,34.4619,34.2785,34.416,110800.0
2010-10-01 10:10:00,52.54,52.78,52.52,52.7,81700.0,34.4095,34.5667,34.3964,34.5143,81700.0
2010-10-01 10:15:00,52.7,52.81,52.56,52.57,104900.0,34.5143,34.5863,34.4226,34.4291,104900.0
2010-10-01 10:20:00,52.57,52.57,52.23,52.29,91800.0,34.4291,34.4291,34.2065,34.2458,91800.0
2010-10-01 10:25:00,52.28,52.3,52.06,52.16,71100.0,34.2392,34.2523,34.0951,34.1606,71100.0
2010-10-01 10:30:00,52.15,52.24,52.01,52.05,95300.0,34.1541,34.213,34.0624,34.0886,95300.0
2010-10-01 10:35:00,52.05,52.13,51.94,52.13,76900.0,34.0886,34.141,34.0165,34.141,76900.0
2010-10-01 10:40:00,52.12,52.36,52.09,52.34,48300.0,34.1344,34.2916,34.1148,34.2785,48300.0
2010-10-01 10:45:00,52.33,52.35,52.26,52.32,28600.0,34.272,34.2851,34.2261,34.2654,28600.0
2010-10-01 10:50:00,52.31,52.33,52.23,52.25,31500.0,34.2589,34.272,34.2065,34.2196,31500.0
2010-10-01 10:55:00,52.24,52.34,52.15,52.25,39400.0,34.213,34.2785,34.1541,34.2196,39400.0
2010-10-01 11:00:00,52.24,52.31,52.18,52.21,27900.0,34.213,34.2589,34.1737,34.1934,27900.0
2010-10-01 11:05:00,52.18,52.2,52.12,52.17,42200.0,34.1737,34.1868,34.1344,34.1672,42200.0
2010-10-01 11:10:00,52.16,52.21,52.1,52.1,29900.0,34.1606,34.1934,34.1213,34.1213,29900.0
2010-10-01 11:15:00,52.12,52.16,52.05,52.09,34700.0,34.1344,34.1606,34.0886,34.1148,34700.0
2010-10-01 11:20:00,52.12,52.19,52.06,52.12,30000.0,34.1344,34.1803,34.0951,34.1344,30000.0
2010-10-01 11:25:00,52.12,52.14,52.04,52.11,31900.0,34.1344,34.1475,34.082,34.1279,31900.0
2010-10-01 11:30:00,52.1,52.16,52.05,52.13,31600.0,34.1213,34.1606,34.0886,34.141,31600.0
2010-10-01 11:35:00,52.13,52.3,52.13,52.27,37600.0,34.141,34.2523,34.141,34.2327,37600.0
2010-10-01 11:40:00,52.27,52.36,52.26,52.35,22100.0,34.2327,34.2916,34.2261,34.2851,22100.0
2010-10-01 11:45:00,52.36,52.44,52.31,52.33,34500.0,34.2916,34.344,34.2589,34.272,34500.0
2010-10-01 11:50:00,52.34,52.44,52.34,52.39,37600.0,34.2785,34.344,34.2785,34.3113,37600.0
2010-10-01 11:55:00,52.38,52.46,52.35,52.42,27400.0,34.3047,34.3571,34.2851,34.3309,27400.0
2010-10-01 12:00:00,52.41,52.46,52.36,52.43,48600.0,34.3244,34.3571,34.2916,34.3375,48600.0
2010-10-01 12:05:00,52.44,52.49,52.38,52.38,38500.0,34.344,34.3767,34.3047,34.3047,38500.0
2010-10-01 12:10:00,52.38,52.43,52.37,52.4,28100.0,34.3047,34.3375,34.2982,34.3178,28100.0
2010-10-01 12:15:00,52.39,52.4,52.31,52.39,39200.0,34.3113,34.3178,34.2589,34.3113,39200.0
2010-10-01 12:20:00,52.4,52.46,52.38,52.42,23500.0,34.3178,34.3571,34.3047,34.3309,23500.0
2010-10-01 12:25:00,52.43,52.43,52.37,52.42,28000.0,34.3375,34.3375,34.2982,34.3309,28000.0
2010-10-01 12:30:00,52.41,52.44,52.34,52.34,41600.0,34.3244,34.344,34.2785,34.2785,41600.0
2010-10-01 12:35:00,52.34,52.37,52.33,52.33,26700.0,34.2785,34.2982,34.272,34.272,26700.0
2010-10-01 12:40:00,52.33,52.35,52.23,52.31,26800.0,34.272,34.2851,34.2065,34.2589,26800.0
2010-10-01 12:45:00,52.3,52.3,52.27,52.29,7900.0,34.2523,34.2523,34.2327,34.2458,7900.0
2010-10-01 12:50:00,52.3,52.35,52.27,52.35,18500.0,34.2523,34.2851,34.2327,34.2851,18500.0
2010-10-01 12:55:00,52.35,52.37,52.3,52.35,21700.0,34.2851,34.2982,34.2523,34.2851,21700.0
2010-10-01 13:00:00,52.35,52.41,52.34,52.37,72800.0,34.2851,34.3244,34.2785,34.2982,72800.0
2010-10-01 13:05:00,52.38,52.52,52.36,52.51,95100.0,34.3047,34.3964,34.2916,34.3898,95100.0
2010-10-01 13:10:00,52.49,52.71,52.48,52.7,91700.0,34.3767,34.5208,34.3702,34.5143,91700.0
2010-10-01 13:15:00,52.71,52.81,52.63,52.63,50600.0,34.5208,34.5863,34.4684,34.4684,50600.0
2010-10-01 13:20:00,52.63,52.68,52.6,52.66,11500.0,34.4684,34.5012,34.4488,34.4881,11500.0
2010-10-01 13:25:00,52.67,52.73,52.6,52.64,39900.0,34.4946,34.5339,34.4488,34.475,39900.0
2010-10-01 13:30:00,52.64,52.66,52.57,52.6,25300.0,34.475,34.4881,34.4291,34.4488,25300.0
2010-10-01 13:35:00,52.61,52.67,52.56,52.63,30200.0,34.4553,34.4946,34.4226,34.4684,30200.0
2010-10-01 13:40:00,52.61,52.62,52.5,52.51,35300.0,34.4553,34.4619,34.3833,34.3898,35300.0
2010-10-01 13:45:00,52.51,52.53,52.45,52.53,39000.0,34.3898,34.4029,34.3506,34.4029,39000.0
2010-10-01 13:50:00,52.54,52.58,52.49,52.52,21100.0,34.4095,34.4357,34.3767,34.3964,21100.0
2010-10-01 13:55:00,52.53,52.72,52.52,52.69,31800.0,34.4029,34.5274,34.3964,34.5077,31800.0
2010-10-01 14:00:00,52.69,52.77,52.64,52.69,41400.0,34.5077,34.5601,34.475,34.5077,41400.0
2010-10-01 14:05:00,52.69,52.8,52.67,52.79,74000.0,34.5077,34.5798,34.4946,34.5732,74000.0
2010-10-01 14:10:00,52.79,52.95,52.79,52.94,119400.0,34.5732,34.678,34.5732,34.6715,119400.0
2010-10-01 14:15:00,52.93,52.93,52.78,52.82,51400.0,34.6649,34.6649,34.5667,34.5929,51400.0
2010-10-01 14:20:00,52.83,52.95,52.82,52.82,31000.0,34.5994,34.678,34.5929,34.5929,31000.0
2010-10-01 14:25:00,52.82,52.88,52.79,52.88,33400.0,34.5929,34.6322,34.5732,34.6322,33400.0
2010-10-01 14:30:00,52.88,52.92,52.81,52.83,42300.0,34.6322,34.6584,34.5863,34.5994,42300.0
2010-10-01 14:35:00,52.83,52.95,52.82,52.85,56400.0,34.5994,34.678,34.5929,34.6125,56400.0
2010-10-01 14:40:00,52.85,52.86,52.76,52.77,27500.0,34.6125,34.6191,34.5536,34.5601,27500.0
2010-10-01 14:45:00,52.78,52.81,52.74,52.76,29300.0,34.5667,34.5863,34.5405,34.5536,29300.0
2010-10-01 14:50:00,52.76,52.79,52.72,52.76,23900.0,34.5536,34.5732,34.5274,34.5536,23900.0
2010-10-01 14:55:00,52.77,52.86,52.77,52.85,17800.0,34.5601,34.6191,34.5601,34.6125,17800.0
2010-10-01 15:00:00,52.85,52.88,52.81,52.82,64000.0,34.6125,34.6322,34.5863,34.5929,64000.0
2010-10-01 15:05:00,52.82,52.94,52.82,52.86,67100.0,34.5929,34.6715,34.5929,34.6191,67100.0
2010-10-01 15:10:00,52.86,52.92,52.73,52.8,66800.0,34.6191,34.6584,34.5339,34.5798,66800.0
2010-10-01 15:15:00,52.8,52.89,52.73,52.84,44600.0,34.5798,34.6387,34.5339,34.606,44600.0
2010-10-01 15:20:00,52.85,52.86,52.8,52.85,54500.0,34.6125,34.6191,34.5798,34.6125,54500.0
2010-10-01 15:25:00,52.85,52.86,52.65,52.68,58400.0,34.6125,34.6191,34.4815,34.5012,58400.0
2010-10-01 15:30:00,52.68,52.81,52.63,52.8,97600.0,34.5012,34.5863,34.4684,34.5798,97600.0
2010-10-01 15:35:00,52.79,52.83,52.73,52.81,90000.0,34.5732,34.5994,34.5339,34.5863,90000.0
2010-10-01 15:40:00,52.81,52.83,52.75,52.81,94400.0,34.5863,34.5994,34.547,34.5863,94400.0
2010-10-01 15:45:00,52.81,52.83,52.75,52.79,101400.0,34.5863,34.5994,34.547,34.5732,101400.0
2010-10-01 15:50:00,52.79,52.86,52.75,52.8,249700.0,34.5732,34.6191,34.547,34.5798,249700.0
2010-10-01 15:55:00,52.81,52.86,52.75,52.82,237900.0,34.5863,34.6191,34.547,34.5929,237900.0
2010-10-04 09:30:00,52.66,53.19,52.61,53.12,88000.0,34.4881,34.8352,34.4553,34.7893,88000.0
2010-10-04 09:35:00,53.14,53.25,52.88,53.13,68800.0,34.8024,34.8745,34.6322,34.7959,68800.0
2010-10-04 09:40:00,53.1,53.27,53.06,53.15,60500.0,34.7762,34.8876,34.7501,34.809,60500.0
2010-10-04 09:45:00,53.15,53.19,52.89,52.9,76600.0,34.809,34.8352,34.6387,34.6453,76600.0
2010-10-04 09:50:00,52.89,52.9,52.49,52.57,85100.0,34.6387,34.6453,34.3767,34.4291,85100.0
2010-10-04 09:55:00,52.58,52.71,52.54,52.65,45000.0,34.4357,34.5208,34.4095,34.4815,45000.0
2010-10-04 10:00:00,52.66,52.86,52.46,52.84,112400.0,34.4881,34.6191,34.3571,34.606,112400.0
2010-10-04 10:05:00,52.84,52.84,52.66,52.67,90200.0,34.606,34.606,34.4881,34.4946,90200.0
2010-10-04 10:10:00,52.66,52.7,52.55,52.56,24100.0,34.4881,34.5143,34.416,34.4226,24100.0
2010-10-04 10:15:00,52.58,52.97,52.57,52.77,88500.0,34.4357,34.6911,34.4291,34.5601,88500.0
2010-10-04 10:20:00,52.76,52.84,52.69,52.8,81000.0,34.5536,34.606,34.5077,34.5798,81000.0
2010-10-04 10:25:00,52.81,52.82,52.6,52.67,21200.0,34.5863,34.5929,34.4488,34.4946,21200.0
2010-10-04 10:30:00,52.66,52.85,52.64,52.72,43200.0,34.4881,34.6125,34.475,34.5274,43200.0
2010-10-04 10:35:00,52.73,52.73,52.58,52.67,33400.0,34.5339,34.5339,34.4357,34.4946,33400.0
2010-10-04 10:40:00,52.66,52.68,52.51,52.52,29900.0,34.4881,34.5012,34.3898,34.3964,29900.0
2010-10-04 10:45:00,52.5,52.58,52.45,52.49,23800.0,34.3833,34.4357,34.3506,34.3767,23800.0
2010-10-04 10:50:00,52.5,52.57,52.48,52.55,18200.0,34.3833,34.4291,34.3702,34.416,18200.0
2010-10-04 10:55:00,52.54,52.68,52.48,52.6,43600.0,34.4095,34.5012,34.3702,34.4488,43600.0
2010-10-04 11:00:00,52.57,52.58,52.45,52.49,33300.0,34.4291,34.4357,34.3506,34.3767,33300.0
2010-10-04 11:05:00,52.5,52.56,52.39,52.47,51800.0,34.3833,34.4226,34.3113,34.3636,51800.0
2010-10-04 11:10:00,52.48,52.54,52.46,52.46,27000.0,34.3702,34.4095,34.3571,34.3571,27000.0
2010-10-04 11:15:00,52.46,52.51,52.36,52.51,37900.0,34.3571,34.3898,34.2916,34.3898,37900.0
2010-10-04 11:20:00,52.51,52.51,52.36,52.42,29100.0,34.3898,34.3898,34.2916,34.3309,29100.0
2010-10-04 11:25:00,52.43,52.46,52.36,52.44,20500.0,34.3375,34.3571,34.2916,34.344,20500.0
2010-10-04 11:30:00,52.43,52.43,52.34,52.37,28300.0,34.3375,34.3375,34.2785,34.2982,28300.0
2010-10-04 11:35:00,52.38,52.47,52.38,52.43,9300.0,34.3047,34.3636,34.3047,34.3375,9300.0
2010-10-04 11:40:00,52.42,52.43,52.38,52.38,7900.0,34.3309,34.3375,34.3047,34.3047,7900.0
2010-10-04 11:45:00,52.38,52.45,52.35,52.42,18200.0,34.3047,34.3506,34.2851,34.3309,18200.0
2010-10-04 11:50:00,52.42,52.44,52.3,52.34,15300.0,34.3309,34.344,34.2523,34.2785,15300.0
2010-10-04 11:55:00,52.35,52.36,52.04,52.1,74800.0,34.2851,34.2916,34.082,34.1213,74800.0
2010-10-04 12:00:00,52.08,52.11,51.97,52.02,93100.0,34.1082,34.1279,34.0362,34.0689,93100.0
2010-10-04 12:05:00,52.03,52.05,51.84,51.94,90500.0,34.0755,34.0886,33.951,34.0165,90500.0
2010-10-04 12:10:00,51.95,52.08,51.95,51.99,47300.0,34.0231,34.1082,34.0231,34.0493,47300.0
2010-10-04 12:15:00,51.99,52.14,51.96,52.09,36600.0,34.0493,34.1475,34.0296,34.1148,36600.0
2010-10-04 12:20:00,52.08,52.17,52.06,52.12,55700.0,34.1082,34.1672,34.0951,34.1344,55700.0
2010-10-04 12:25:00,52.1,52.19,52.1,52.11,9300.0,34.1213,34.1803,34.1213,34.1279,9300.0
2010-10-04 12:30:00,52.13,52.18,52.1,52.1,30100.0,34.141,34.1737,34.1213,34.1213,30100.0
2010-10-04 12:35:00,52.1,52.16,52.03,52.06,16500.0,34.1213,34.1606,34.0755,34.0951,16500.0
2010-10-04 12:40:00,52.07,52.1,51.99,52.05,30500.0,34.1017,34.1213,34.0493,34.0886,30500.0
2010-10-04 12:45:00,52.05,52.07,51.97,52.05,32500.0,34.0886,34.1017,34.0362,34.0886,32500.0
2010-10-04 12:50:00,52.06,52.11,52.06,52.07,11700.0,34.0951,34.1279,34.0951,34.1017,11700.0
2010-10-04 12:55:00,52.06,52.13,52.05,52.12,22700.0,34.0951,34.141,34.0886,34.1344,22700.0
2010-10-04 13:00:00,52.14,52.32,52.14,52.32,64400.0,34.1475,34.2654,34.1475,34.2654,64400.0
2010-10-04 13:05:00,52.33,52.35,52.28,52.33,21400.0,34.272,34.2851,34.2392,34.272,21400.0
2010-10-04 13:10:00,52.32,52.34,52.27,52.28,19400.0,34.2654,34.2785,34.2327,34.2392,19400.0
2010-10-04 13:15:00,52.28,52.31,52.26,52.27,14500.0,34.2392,34.2589,34.2261,34.2327,14500.0
2010-10-04 13:20:00,52.25,52.35,52.25,52.34,26000.0,34.2196,34.2851,34.2196,34.2785,26000.0
2010-10-04 13:25:00,52.34,52.34,52.22,52.24,19900.0,34.2785,34.2785,34.1999,34.213,19900.0
2010-10-04 13:30:00,52.25,52.26,52.1,52.13,13900.0,34.2196,34.2261,34.1213,34.141,13900.0
2010-10-04 13:35:00,52.14,52.19,52.14,52.14,13900.0,34.1475,34.1803,34.1475,34.1475,13900.0
2010-10-04 13:40:00,52.13,52.3,52.12,52.23,31200.0,34.141,34.2523,34.1344,34.2065,31200.0
2010-10-04 13:45:00,52.22,52.23,52.16,52.23,20600.0,34.1999,34.2065,34.1606,34.2065,20600.0
2010-10-04 13:50:00,52.24,52.25,52.12,52.16,32500.0,34.213,34.2196,34.1344,34.1606,32500.0
2010-10-04 13:55:00,52.16,52.2,52.14,52.2,12900.0,34.1606,34.1868,34.1475,34.1868,12900.0
2010-10-04 14:00:00,52.2,52.23,52.1,52.1,44800.0,34.1868,34.2065,34.1213,34.1213,44800.0
2010-10-04 14:05:00,52.11,52.17,52.08,52.13,26500.0,34.1279,34.1672,34.1082,34.141,26500.0
2010-10-04 14:10:00,52.12,52.14,52.0,52.02,47200.0,34.1344,34.1475,34.0558,34.0689,47200.0
2010-10-04 14:15:00,52.01,52.05,51.98,51.99,35500.0,34.0624,34.0886,34.0427,34.0493,35500.0
2010-10-04 14:20:00,52.0,52.06,51.96,52.02,43100.0,34.0558,34.0951,34.0296,34.0689,43100.0
2010-10-04 14:25:00,52.03,52.08,51.95,52.08,41400.0,34.0755,34.1082,34.0231,34.1082,41400.0
2010-10-04 14:30:00,52.07,52.12,52.01,52.09,25800.0,34.1017,34.1344,34.0624,34.1148,25800.0
2010-10-04 14:35:00,52.09,52.2,52.05,52.14,23900.0,34.1148,34.1868,34.0886,34.1475,23900.0
2010-10-04 14:40:00,52.17,52.22,52.16,52.16,17200.0,34.1672,34.1999,34.1606,34.1606,17200.0
2010-10-04 14:45:00,52.16,52.25,52.15,52.16,20500.0,34.1606,34.2196,34.1541,34.1606,20500.0
2010-10-04 14:50:00,52.16,52.22,52.16,52.2,14100.0,34.1606,34.1999,34.1606,34.1868,14100.0
2010-10-04 14:55:00,52.2,52.21,52.1,52.12,28500.0,34.1868,34.1934,34.1213,34.1344,28500.0
2010-10-04 15:00:00,52.12,52.29,52.11,52.24,31800.0,34.1344,34.2458,34.1279,34.213,31800.0
2010-10-04 15:05:00,52.24,52.27,52.18,52.19,18900.0,34.213,34.2327,34.1737,34.1803,18900.0
2010-10-04 15:10:00,52.18,52.2,52.1,52.11,34500.0,34.1737,34.1868,34.1213,34.1279,34500.0
2010-10-04 15:15:00,52.11,52.11,52.02,52.1,64700.0,34.1279,34.1279,34.0689,34.1213,64700.0
2010-10-04 15:20:00,52.09,52.26,52.07,52.21,47600.0,34.1148,34.2261,34.1017,34.1934,47600.0
2010-10-04 15:25:00,52.19,52.2,52.11,52.2,38400.0,34.1803,34.1868,34.1279,34.1868,38400.0
2010-10-04 15:30:00,52.2,52.25,52.12,52.13,63000.0,34.1868,34.2196,34.1344,34.141,63000.0
2010-10-04 15:35:00,52.13,52.14,52.06,52.08,81300.0,34.141,34.1475,34.0951,34.1082,81300.0
2010-10-04 15:40:00,52.08,52.16,52.06,52.09,129500.0,34.1082,34.1606,34.0951,34.1148,129500.0
2010-10-04 15:45:00,52.08,52.14,52.04,52.06,85000.0,34.1082,34.1475,34.082,34.0951,85000.0
2010-10-04 15:50:00,52.06,52.1,52.03,52.05,87000.0,34.0951,34.1213,34.0755,34.0886,87000.0
2010-10-04 15:55:00,52.04,52.12,51.99,52.11,239000.0,34.082,34.1344,34.0493,34.1279,239000.0
2010-10-05 09:30:00,52.51,53.09,52.39,52.88,174200.0,34.3898,34.7697,34.3113,34.6322,174200.0
2010-10-05 09:35:00,52.84,53.06,52.45,52.46,122500.0,34.606,34.7501,34.3506,34.3571,122500.0
2010-10-05 09:40:00,52.47,52.58,52.3,52.57,116200.0,34.3636,34.4357,34.2523,34.4291,116200.0
2010-10-05 09:45:00,52.58,52.7,52.51,52.7,80300.0,34.4357,34.5143,34.3898,34.5143,80300.0
2010-10-05 09:50:00,52.7,52.77,52.67,52.75,47200.0,34.5143,34.5601,34.4946,34.547,47200.0
2010-10-05 09:55:00,52.74,52.87,52.63,52.85,51300.0,34.5405,34.6256,34.4684,34.6125,51300.0
2010-10-05 10:00:00,52.86,52.99,52.67,52.85,89600.0,34.6191,34.7042,34.4946,34.6125,89600.0
2010-10-05 10:05:00,52.85,52.88,52.73,52.74,67800.0,34.6125,34.6322,34.5339,34.5405,67800.0
2010-10-05 10:10:00,52.74,52.86,52.71,52.8,66500.0,34.5405,34.6191,34.5208,34.5798,66500.0
2010-10-05 10:15:00,52.8,52.85,52.71,52.74,49400.0,34.5798,34.6125,34.5208,34.5405,49400.0
2010-10-05 10:20:00,52.74,52.91,52.67,52.86,42300.0,34.5405,34.6518,34.4946,34.6191,42300.0
2010-10-05 10:25:00,52.87,52.98,52.84,52.95,65300.0,34.6256,34.6977,34.606,34.678,65300.0
2010-10-05 10:30:00,52.98,53.0,52.83,52.9,45900.0,34.6977,34.7108,34.5994,34.6453,45900.0
2010-10-05 10:35:00,52.88,52.97,52.86,52.92,82700.0,34.6322,34.6911,34.6191,34.6584,82700.0
2010-10-05 10:40:00,52.91,53.11,52.9,53.06,95300.0,34.6518,34.7828,34.6453,34.7501,95300.0
2010-10-05 10:45:00,53.08,53.19,53.07,53.19,79800.0,34.7631,34.8352,34.7566,34.8352,79800.0
2010-10-05 10:50:00,53.19,53.38,53.18,53.36,74600.0,34.8352,34.9596,34.8286,34.9465,74600.0
2010-10-05 10:55:00,53.36,53.37,53.27,53.28,74400.0,34.9465,34.9531,34.8876,34.8941,74400.0
2010-10-05 11:00:00,53.28,53.36,53.27,53.33,51400.0,34.8941,34.9465,34.8876,34.9269,51400.0
2010-10-05 11:05:00,53.31,53.49,53.31,53.44,49200.0,34.9138,35.0317,34.9138,34.9989,49200.0
2010-10-05 11:10:00,53.45,53.51,53.42,53.47,64900.0,35.0055,35.0448,34.9858,35.0186,64900.0
2010-10-05 11:15:00,53.48,53.6,53.45,53.56,72000.0,35.0251,35.1037,35.0055,35.0775,72000.0
2010-10-05 11:20:00,53.57,53.63,53.51,53.54,72800.0,35.0841,35.1234,35.0448,35.0644,72800.0
2010-10-05 11:25:00,53.55,53.63,53.51,53.58,22900.0,35.071,35.1234,35.0448,35.0906,22900.0
2010-10-05 11:30:00,53.57,53.63,53.55,53.59,27800.0,35.0841,35.1234,35.071,35.0972,27800.0
2010-10-05 11:35:00,53.6,53.63,53.56,53.6,81000.0,35.1037,35.1234,35.0775,35.1037,81000.0
2010-10-05 11:40:00,53.6,53.73,53.56,53.71,141100.0,35.1037,35.1888,35.0775,35.1757,141100.0
2010-10-05 11:45:00,53.71,53.95,53.71,53.93,76500.0,35.1757,35.3329,35.1757,35.3198,76500.0
2010-10-05 11:50:00,53.93,53.94,53.72,53.74,75700.0,35.3198,35.3264,35.1823,35.1954,75700.0
2010-10-05 11:55:00,53.72,53.74,53.59,53.6,31400.0,35.1823,35.1954,35.0972,35.1037,31400.0
2010-10-05 12:00:00,53.6,53.71,53.6,53.69,20200.0,35.1037,35.1757,35.1037,35.1627,20200.0
2010-10-05 12:05:00,53.69,53.71,53.62,53.62,21500.0,35.1627,35.1757,35.1168,35.1168,21500.0
2010-10-05 12:10:00,53.62,53.64,53.52,53.53,27000.0,35.1168,35.1299,35.0513,35.0579,27000.0
2010-10-05 12:15:00,53.54,53.65,53.54,53.62,19400.0,35.0644,35.1365,35.0644,35.1168,19400.0
2010-10-05 12:20:00,53.63,53.65,53.55,53.61,37700.0,35.1234,35.1365,35.071,35.1103,37700.0
2010-10-05 12:25:00,53.6,53.67,53.6,53.67,12600.0,35.1037,35.1496,35.1037,35.1496,12600.0
2010-10-05 12:30:00,53.66,53.7,53.6,53.63,18500.0,35.143,35.1692,35.1037,35.1234,18500.0
2010-10-05 12:35:00,53.64,53.69,53.58,53.68,23000.0,35.1299,35.1627,35.0906,35.1561,23000.0
2010-10-05 12:40:00,53.67,53.68,53.6,53.63,20400.0,35.1496,35.1561,35.1037,35.1234,20400.0
2010-10-05 12:45:00,53.64,53.65,53.59,53.62,46900.0,35.1299,35.1365,35.0972,35.1168,46900.0
2010-10-05 12:50:00,53.62,53.66,53.56,53.59,47200.0,35.1168,35.143,35.0775,35.0972,47200.0
2010-10-05 12:55:00,53.6,53.67,53.58,53.61,44300.0,35.1037,35.1496,35.0906,35.1103,44300.0
2010-10-05 13:00:00,53.61,53.62,53.52,53.55,44900.0,35.1103,35.1168,35.0513,35.071,44900.0
2010-10-05 13:05:00,53.55,53.61,53.53,53.61,61000.0,35.071,35.1103,35.0579,35.1103,61000.0
2010-10-05 13:10:00,53.62,53.74,53.62,53.71,47200.0,35.1168,35.1954,35.1168,35.1757,47200.0
2010-10-05 13:15:00,53.71,53.73,53.67,53.68,40300.0,35.1757,35.1888,35.1496,35.1561,40300.0
2010-10-05 13:20:00,53.68,53.73,53.67,53.69,43800.0,35.1561,35.1888,35.1496,35.1627,43800.0
2010-10-05 13:25:00,53.69,53.77,53.67,53.77,32100.0,35.1627,35.215,35.1496,35.215,32100.0
2010-10-05 13:30:00,53.77,53.77,53.67,53.7,38200.0,35.215,35.215,35.1496,35.1692,38200.0
2010-10-05 13:35:00,53.7,53.77,53.69,53.75,23400.0,35.1692,35.215,35.1627,35.2019,23400.0
2010-10-05 13:40:00,53.76,53.78,53.74,53.75,29400.0,35.2085,35.2216,35.1954,35.2019,29400.0
2010-10-05 13:45:00,53.75,53.79,53.72,53.73,30100.0,35.2019,35.2281,35.1823,35.1888,30100.0
2010-10-05 13:50:00,53.72,53.79,53.72,53.78,26000.0,35.1823,35.2281,35.1823,35.2216,26000.0
2010-10-05 13:55:00,53.78,53.8,53.69,53.69,74300.0,35.2216,35.2347,35.1627,35.1627,74300.0
2010-10-05 14:00:00,53.68,53.75,53.65,53.66,44800.0,35.1561,35.2019,35.1365,35.143,44800.0
2010-10-05 14:05:00,53.66,53.68,53.57,53.59,80800.0,35.143,35.1561,35.0841,35.0972,80800.0
2010-10-05 14:10:00,53.6,53.61,53.5,53.52,56600.0,35.1037,35.1103,35.0382,35.0513,56600.0
2010-10-05 14:15:00,53.51,53.53,53.5,53.53,36800.0,35.0448,35.0579,35.0382,35.0579,36800.0
2010-10-05 14:20:00,53.53,53.59,53.53,53.58,30600.0,35.0579,35.0972,35.0579,35.0906,30600.0
2010-10-05 14:25:00,53.57,53.58,53.54,53.57,36800.0,35.0841,35.0906,35.0644,35.0841,36800.0
2010-10-05 14:30:00,53.58,53.69,53.58,53.6,67600.0,35.0906,35.1627,35.0906,35.1037,67600.0
2010-10-05 14:35:00,53.61,53.72,53.6,53.68,64600.0,35.1103,35.1823,35.1037,35.1561,64600.0
2010-10-05 14:40:00,53.67,53.73,53.63,53.72,31000.0,35.1496,35.1888,35.1234,35.1823,31000.0
2010-10-05 14:45:00,53.72,53.73,53.69,53.69,31000.0,35.1823,35.1888,35.1627,35.1627,31000.0
2010-10-05 14:50:00,53.69,53.71,53.66,53.68,44000.0,35.1627,35.1757,35.143,35.1561,44000.0
2010-10-05 14:55:00,53.68,53.72,53.65,53.7,73100.0,35.1561,35.1823,35.1365,35.1692,73100.0
2010-10-05 15:00:00,53.7,53.74,53.67,53.7,47900.0,35.1692,35.1954,35.1496,35.1692,47900.0
2010-10-05 15:05:00,53.7,53.7,53.62,53.65,61500.0,35.1692,35.1692,35.1168,35.1365,61500.0
2010-10-05 15:10:00,53.64,53.7,53.63,53.65,109200.0,35.1299,35.1692,35.1234,35.1365,109200.0
2010-10-05 15:15:00,53.64,53.72,53.6,53.66,132600.0,35.1299,35.1823,35.1037,35.143,132600.0
2010-10-05 15:20:00,53.66,53.67,53.61,53.61,90700.0,35.143,35.1496,35.1103,35.1103,90700.0
2010-10-05 15:25:00,53.61,53.64,53.6,53.6,118000.0,35.1103,35.1299,35.1037,35.1037,118000.0
2010-10-05 15:30:00,53.61,53.65,53.58,53.61,130800.0,35.1103,35.1365,35.0906,35.1103,130800.0
2010-10-05 15:35:00,53.6,53.61,53.51,53.51,130900.0,35.1037,35.1103,35.0448,35.0448,130900.0
2010-10-05 15:40:00,53.51,53.54,53.48,53.54,217700.0,35.0448,35.0644,35.0251,35.0644,217700.0
2010-10-05 15:45:00,53.54,53.58,53.48,53.53,213100.0,35.0644,35.0906,35.0251,35.0579,213100.0
2010-10-05 15:50:00,53.52,53.57,53.48,53.52,127700.0,35.0513,35.0841,35.0251,35.0513,127700.0
2010-10-05 15:55:00,53.51,53.55,53.47,53.49,346500.0,35.0448,35.071,35.0186,35.0317,346500.0
2010-10-06 09:30:00,53.27,53.45,53.12,53.24,117400.0,34.8876,35.0055,34.7893,34.8679,117400.0
2010-10-06 09:35:00,53.25,53.27,52.94,53.2,75800.0,34.8745,34.8876,34.6715,34.8417,75800.0
2010-10-06 09:40:00,53.21,53.28,53.11,53.23,88700.0,34.8483,34.8941,34.7828,34.8614,88700.0
2010-10-06 09:45:00,53.24,53.25,53.07,53.22,89400.0,34.8679,34.8745,34.7566,34.8548,89400.0
2010-10-06 09:50:00,53.24,53.27,53.17,53.24,80600.0,34.8679,34.8876,34.8221,34.8679,80600.0
2010-10-06 09:55:00,53.24,53.24,53.09,53.12,35800.0,34.8679,34.8679,34.7697,34.7893,35800.0
2010-10-06 10:00:00,53.13,53.25,53.11,53.22,94600.0,34.7959,34.8745,34.7828,34.8548,94600.0
2010-10-06 10:05:00,53.22,53.35,53.17,53.24,129600.0,34.8548,34.94,34.8221,34.8679,129600.0
2010-10-06 10:10:00,53.24,53.29,53.17,53.18,46000.0,34.8679,34.9007,34.8221,34.8286,46000.0
2010-10-06 10:15:00,53.18,53.26,53.18,53.23,52000.0,34.8286,34.881,34.8286,34.8614,52000.0
2010-10-06 10:20:00,53.21,53.39,53.18,53.35,62000.0,34.8483,34.9662,34.8286,34.94,62000.0
2010-10-06 10:25:00,53.36,53.59,53.36,53.57,81400.0,34.9465,35.0972,34.9465,35.0841,81400.0
2010-10-06 10:30:00,53.57,53.6,53.43,53.6,47700.0,35.0841,35.1037,34.9924,35.1037,47700.0
2010-10-06 10:35:00,53.59,53.63,53.51,53.52,52300.0,35.0972,35.1234,35.0448,35.0513,52300.0
2010-10-06 10:40:00,53.52,53.78,53.5,53.76,57600.0,35.0513,35.2216,35.0382,35.2085,57600.0
2010-10-06 10:45:00,53.75,53.75,53.58,53.63,69200.0,35.2019,35.2019,35.0906,35.1234,69200.0
2010-10-06 10:50:00,53.63,53.66,53.45,53.47,75400.0,35.1234,35.143,35.0055,35.0186,75400.0
2010-10-06 10:55:00,53.48,53.69,53.48,53.65,56100.0,35.0251,35.1627,35.0251,35.1365,56100.0
2010-10-06 11:00:00,53.66,53.69,53.54,53.56,41000.0,35.143,35.1627,35.0644,35.0775,41000.0
2010-10-06 11:05:00,53.55,53.7,53.55,53.59,51600.0,35.071,35.1692,35.071,35.0972,51600.0
2010-10-06 11:10:00,53.59,53.65,53.56,53.59,31600.0,35.0972,35.1365,35.0775,35.0972,31600.0
2010-10-06 11:15:00,53.59,53.68,53.53,53.56,66800.0,35.0972,35.1561,35.0579,35.0775,66800.0
2010-10-06 11:20:00,53.55,53.73,53.54,53.73,44700.0,35.071,35.1888,35.0644,35.1888,44700.0
2010-10-06 11:25:00,53.72,53.83,53.66,53.81,56000.0,35.1823,35.2543,35.143,35.2412,56000.0
2010-10-06 11:30:00,53.81,53.87,53.71,53.73,67200.0,35.2412,35.2805,35.1757,35.1888,67200.0
2010-10-06 11:35:00,53.75,53.75,53.63,53.71,51200.0,35.2019,35.2019,35.1234,35.1757,51200.0
2010-10-06 11:40:00,53.7,53.74,53.67,53.68,28100.0,35.1692,35.1954,35.1496,35.1561,28100.0
2010-10-06 11:45:00,53.68,53.75,53.63,53.75,29400.0,35.1561,35.2019,35.1234,35.2019,29400.0
2010-10-06 11:50:00,53.75,53.83,53.73,53.83,48000.0,35.2019,35.2543,35.1888,35.2543,48000.0
2010-10-06 11:55:00,53.83,53.85,53.74,53.78,53900.0,35.2543,35.2674,35.1954,35.2216,53900.0
2010-10-06 12:00:00,53.78,53.86,53.75,53.83,40200.0,35.2216,35.274,35.2019,35.2543,40200.0
2010-10-06 12:05:00,53.83,53.87,53.75,53.76,38500.0,35.2543,35.2805,35.2019,35.2085,38500.0
2010-10-06 12:10:00,53.79,53.87,53.78,53.87,47200.0,35.2281,35.2805,35.2216,35.2805,47200.0
2010-10-06 12:15:00,53.85,53.93,53.75,53.82,69400.0,35.2674,35.3198,35.2019,35.2478,69400.0
2010-10-06 12:20:00,53.81,53.84,53.75,53.78,64700.0,35.2412,35.2609,35.2019,35.2216,64700.0
2010-10-06 12:25:00,53.77,53.83,53.75,53.82,55000.0,35.215,35.2543,35.2019,35.2478,55000.0
2010-10-06 12:30:00,53.81,53.88,53.78,53.88,69700.0,35.2412,35.2871,35.2216,35.2871,69700.0
2010-10-06 12:35:00,53.87,53.94,53.87,53.87,19300.0,35.2805,35.3264,35.2805,35.2805,19300.0
2010-10-06 12:40:00,53.88,53.97,53.88,53.91,24300.0,35.2871,35.346,35.2871,35.3067,24300.0
2010-10-06 12:45:00,53.9,53.96,53.82,53.82,35700.0,35.3002,35.3395,35.2478,35.2478,35700.0
2010-10-06 12:50:00,53.82,53.83,53.76,53.78,45600.0,35.2478,35.2543,35.2085,35.2216,45600.0
2010-10-06 12:55:00,53.78,53.85,53.65,53.73,53400.0,35.2216,35.2674,35.1365,35.1888,53400.0
2010-10-06 13:00:00,53.72,53.73,53.61,53.62,39100.0,35.1823,35.1888,35.1103,35.1168,39100.0
2010-10-06 13:05:00,53.61,53.67,53.57,53.6,61000.0,35.1103,35.1496,35.0841,35.1037,61000.0
2010-10-06 13:10:00,53.59,53.68,53.59,53.68,44000.0,35.0972,35.1561,35.0972,35.1561,44000.0
2010-10-06 13:15:00,53.68,53.74,53.63,53.63,21500.0,35.1561,35.1954,35.1234,35.1234,21500.0
2010-10-06 13:20:00,53.64,53.7,53.63,53.68,44800.0,35.1299,35.1692,35.1234,35.1561,44800.0
2010-10-06 13:25:00,53.68,53.73,53.65,53.71,66000.0,35.1561,35.1888,35.1365,35.1757,66000.0
2010-10-06 13:30:00,53.72,53.74,53.67,53.69,17600.0,35.1823,35.1954,35.1496,35.1627,17600.0
2010-10-06 13:35:00,53.69,53.77,53.69,53.74,35600.0,35.1627,35.215,35.1627,35.1954,35600.0
2010-10-06 13:40:00,53.73,53.79,53.68,53.76,34600.0,35.1888,35.2281,35.1561,35.2085,34600.0
2010-10-06 13:45:00,53.75,53.76,53.72,53.75,37700.0,35.2019,35.2085,35.1823,35.2019,37700.0
2010-10-06 13:50:00,53.75,53.76,53.7,53.74,43300.0,35.2019,35.2085,35.1692,35.1954,43300.0
2010-10-06 13:55:00,53.73,53.8,53.69,53.78,48600.0,35.1888,35.2347,35.1627,35.2216,48600.0
2010-10-06 14:00:00,53.78,53.84,53.78,53.8,38800.0,35.2216,35.2609,35.2216,35.2347,38800.0
2010-10-06 14:05:00,53.79,53.86,53.77,53.78,36700.0,35.2281,35.274,35.215,35.2216,36700.0
2010-10-06 14:10:00,53.77,53.77,53.67,53.69,34400.0,35.215,35.215,35.1496,35.1627,34400.0
2010-10-06 14:15:00,53.69,53.69,53.65,53.66,51800.0,35.1627,35.1627,35.1365,35.143,51800.0
2010-10-06 14:20:00,53.66,53.68,53.63,53.63,66800.0,35.143,35.1561,35.1234,35.1234,66800.0
2010-10-06 14:25:00,53.62,53.71,53.6,53.7,25100.0,35.1168,35.1757,35.1037,35.1692,25100.0
2010-10-06 14:30:00,53.71,53.78,53.69,53.75,39100.0,35.1757,35.2216,35.1627,35.2019,39100.0
2010-10-06 14:35:00,53.76,53.77,53.73,53.76,48100.0,35.2085,35.215,35.1888,35.2085,48100.0
2010-10-06 14:40:00,53.75,53.76,53.66,53.67,39100.0,35.2019,35.2085,35.143,35.1496,39100.0
2010-10-06 14:45:00,53.67,53.71,53.62,53.68,49200.0,35.1496,35.1757,35.1168,35.1561,49200.0
2010-10-06 14:50:00,53.68,53.68,53.63,53.64,34500.0,35.1561,35.1561,35.1234,35.1299,34500.0
2010-10-06 14:55:00,53.65,53.68,53.63,53.68,29100.0,35.1365,35.1561,35.1234,35.1561,29100.0
2010-10-06 15:00:00,53.67,53.69,53.62,53.66,37600.0,35.1496,35.1627,35.1168,35.143,37600.0
2010-10-06 15:05:00,53.62,53.68,53.62,53.63,39700.0,35.1168,35.1561,35.1168,35.1234,39700.0
2010-10-06 15:10:00,53.61,53.65,53.59,53.65,59200.0,35.1103,35.1365,35.0972,35.1365,59200.0
2010-10-06 15:15:00,53.65,53.65,53.6,53.6,16100.0,35.1365,35.1365,35.1037,35.1037,16100.0
2010-10-06 15:20:00,53.61,53.68,53.58,53.64,50100.0,35.1103,35.1561,35.0906,35.1299,50100.0
2010-10-06 15:25:00,53.64,53.66,53.62,53.63,22900.0,35.1299,35.143,35.1168,35.1234,22900.0
2010-10-06 15:30:00,53.62,53.62,53.51,53.54,56400.0,35.1168,35.1168,35.0448,35.0644,56400.0
2010-10-06 15:35:00,53.54,53.56,53.49,53.53,80100.0,35.0644,35.0775,35.0317,35.0579,80100.0
2010-10-06 15:40:00,53.54,53.67,53.5,53.67,61500.0,35.0644,35.1496,35.0382,35.1496,61500.0
2010-10-06 15:45:00,53.66,53.76,53.66,53.72,77700.0,35.143,35.2085,35.143,35.1823,77700.0
2010-10-06 15:50:00,53.72,53.76,53.7,53.72,73900.0,35.1823,35.2085,35.1692,35.1823,73900.0
2010-10-06 15:55:00,53.72,53.76,53.69,53.75,139800.0,35.1823,35.2085,35.1627,35.2019,139800.0
2010-10-07 09:30:00,54.0,54.22,53.95,54.13,40800.0,35.3657,35.5098,35.3329,35.4508,40800.0
2010-10-07 09:35:00,54.1,54.35,54.07,54.13,60800.0,35.4312,35.5949,35.4115,35.4508,60800.0
2010-10-07 09:40:00,54.12,54.2,54.06,54.18,37400.0,35.4443,35.4967,35.405,35.4836,37400.0
2010-10-07 09:45:00,54.18,54.19,53.85,53.85,62300.0,35.4836,35.4901,35.2674,35.2674,62300.0
2010-10-07 09:50:00,53.86,53.91,53.73,53.89,66200.0,35.274,35.3067,35.1888,35.2936,66200.0
2010-10-07 09:55:00,53.9,53.94,53.82,53.83,45000.0,35.3002,35.3264,35.2478,35.2543,45000.0
2010-10-07 10:00:00,53.82,54.07,53.8,53.99,64900.0,35.2478,35.4115,35.2347,35.3591,64900.0
2010-10-07 10:05:00,53.98,54.13,53.98,54.09,78900.0,35.3526,35.4508,35.3526,35.4246,78900.0
2010-10-07 10:10:00,54.09,54.13,53.91,53.96,72600.0,35.4246,35.4508,35.3067,35.3395,72600.0
2010-10-07 10:15:00,53.96,54.07,53.89,54.03,40900.0,35.3395,35.4115,35.2936,35.3853,40900.0
2010-10-07 10:20:00,54.04,54.04,53.87,53.88,48900.0,35.3919,35.3919,35.2805,35.2871,48900.0
2010-10-07 10:25:00,53.88,53.9,53.78,53.83,45400.0,35.2871,35.3002,35.2216,35.2543,45400.0
2010-10-07 10:30:00,53.83,53.88,53.76,53.76,48800.0,35.2543,35.2871,35.2085,35.2085,48800.0
2010-10-07 10:35:00,53.75,53.83,53.73,53.74,71300.0,35.2019,35.2543,35.1888,35.1954,71300.0
2010-10-07 10:40:00,53.75,53.77,53.62,53.64,43600.0,35.2019,35.215,35.1168,35.1299,43600.0
2010-10-07 10:45:00,53.64,53.65,53.57,53.59,29000.0,35.1299,35.1365,35.0841,35.0972,29000.0
2010-10-07 10:50:00,53.6,53.69,53.56,53.64,24300.0,35.1037,35.1627,35.0775,35.1299,24300.0
2010-10-07 10:55:00,53.64,53.69,53.59,53.63,15000.0,35.1299,35.1627,35.0972,35.1234,15000.0
2010-10-07 11:00:00,53.62,53.66,53.56,53.56,34200.0,35.1168,35.143,35.0775,35.0775,34200.0
2010-10-07 11:05:00,53.56,53.61,53.51,53.61,31600.0,35.0775,35.1103,35.0448,35.1103,31600.0
2010-10-07 11:10:00,53.59,53.59,53.47,53.51,44400.0,35.0972,35.0972,35.0186,35.0448,44400.0
2010-10-07 11:15:00,53.51,53.59,53.29,53.29,78500.0,35.0448,35.0972,34.9007,34.9007,78500.0
2010-10-07 11:20:00,53.3,53.41,53.29,53.41,41300.0,34.9072,34.9793,34.9007,34.9793,41300.0
2010-10-07 11:25:00,53.41,53.44,53.23,53.24,33400.0,34.9793,34.9989,34.8614,34.8679,33400.0
2010-10-07 11:30:00,53.24,53.37,53.23,53.31,44700.0,34.8679,34.9531,34.8614,34.9138,44700.0
2010-10-07 11:35:00,53.3,53.38,53.29,53.3,32900.0,34.9072,34.9596,34.9007,34.9072,32900.0
2010-10-07 11:40:00,53.32,53.4,53.31,53.38,27200.0,34.9203,34.9727,34.9138,34.9596,27200.0
2010-10-07 11:45:00,53.38,53.4,53.22,53.23,74100.0,34.9596,34.9727,34.8548,34.8614,74100.0
2010-10-07 11:50:00,53.23,53.28,53.15,53.19,34100.0,34.8614,34.8941,34.809,34.8352,34100.0
2010-10-07 11:55:00,53.19,53.22,53.15,53.19,45000.0,34.8352,34.8548,34.809,34.8352,45000.0
2010-10-07 12:00:00,53.2,53.25,53.11,53.11,29500.0,34.8417,34.8745,34.7828,34.7828,29500.0
2010-10-07 12:05:00,53.12,53.12,53.05,53.05,42800.0,34.7893,34.7893,34.7435,34.7435,42800.0
2010-10-07 12:10:00,53.06,53.12,53.06,53.08,24800.0,34.7501,34.7893,34.7501,34.7631,24800.0
2010-10-07 12:15:00,53.09,53.12,52.9,52.9,64700.0,34.7697,34.7893,34.6453,34.6453,64700.0
2010-10-07 12:20:00,52.9,52.96,52.84,52.85,47300.0,34.6453,34.6846,34.606,34.6125,47300.0
2010-10-07 12:25:00,52.85,52.9,52.8,52.83,98900.0,34.6125,34.6453,34.5798,34.5994,98900.0
2010-10-07 12:30:00,52.82,52.85,52.79,52.79,62900.0,34.5929,34.6125,34.5732,34.5732,62900.0
2010-10-07 12:35:00,52.79,52.85,52.74,52.83,78400.0,34.5732,34.6125,34.5405,34.5994,78400.0
2010-10-07 12:40:00,52.82,52.85,52.75,52.76,60900.0,34.5929,34.6125,34.547,34.5536,60900.0
2010-10-07 12:45:00,52.76,52.8,52.69,52.71,48300.0,34.5536,34.5798,34.5077,34.5208,48300.0
2010-10-07 12:50:00,52.71,52.73,52.7,52.7,48100.0,34.5208,34.5339,34.5143,34.5143,48100.0
2010-10-07 12:55:00,52.71,52.76,52.69,52.76,40200.0,34.5208,34.5536,34.5077,34.5536,40200.0
2010-10-07 13:00:00,52.77,52.88,52.75,52.85,80900.0,34.5601,34.6322,34.547,34.6125,80900.0
2010-10-07 13:05:00,52.86,53.06,52.85,53.06,19500.0,34.6191,34.7501,34.6125,34.7501,19500.0
2010-10-07 13:10:00,53.04,53.06,52.99,53.0,21000.0,34.737,34.7501,34.7042,34.7108,21000.0
2010-10-07 13:15:00,53.0,53.09,52.95,52.95,31000.0,34.7108,34.7697,34.678,34.678,31000.0
2010-10-07 13:20:00,52.96,53.06,52.93,52.94,22500.0,34.6846,34.7501,34.6649,34.6715,22500.0
2010-10-07 13:25:00,52.94,52.94,52.86,52.86,19200.0,34.6715,34.6715,34.6191,34.6191,19200.0
2010-10-07 13:30:00,52.86,52.92,52.83,52.83,19300.0,34.6191,34.6584,34.5994,34.5994,19300.0
2010-10-07 13:35:00,52.82,52.83,52.72,52.78,36700.0,34.5929,34.5994,34.5274,34.5667,36700.0
2010-10-07 13:40:00,52.79,52.82,52.75,52.79,32100.0,34.5732,34.5929,34.547,34.5732,32100.0
2010-10-07 13:45:00,52.79,52.87,52.75,52.83,31100.0,34.5732,34.6256,34.547,34.5994,31100.0
2010-10-07 13:50:00,52.82,52.93,52.82,52.92,17300.0,34.5929,34.6649,34.5929,34.6584,17300.0
2010-10-07 13:55:00,52.92,53.14,52.92,53.08,45400.0,34.6584,34.8024,34.6584,34.7631,45400.0
2010-10-07 14:00:00,53.08,53.15,53.03,53.05,64700.0,34.7631,34.809,34.7304,34.7435,64700.0
2010-10-07 14:05:00,53.05,53.06,52.96,52.98,58100.0,34.7435,34.7501,34.6846,34.6977,58100.0
2010-10-07 14:10:00,52.97,53.02,52.95,52.99,42100.0,34.6911,34.7239,34.678,34.7042,42100.0
2010-10-07 14:15:00,53.0,53.06,52.97,53.03,41600.0,34.7108,34.7501,34.6911,34.7304,41600.0
2010-10-07 14:20:00,53.02,53.11,53.0,53.03,42200.0,34.7239,34.7828,34.7108,34.7304,42200.0
2010-10-07 14:25:00,53.03,53.03,52.96,52.97,20800.0,34.7304,34.7304,34.6846,34.6911,20800.0
2010-10-07 14:30:00,52.97,53.0,52.88,52.89,56700.0,34.6911,34.7108,34.6322,34.6387,56700.0
2010-10-07 14:35:00,52.89,52.99,52.87,52.98,24500.0,34.6387,34.7042,34.6256,34.6977,24500.0
2010-10-07 14:40:00,52.97,52.98,52.9,52.92,26700.0,34.6911,34.6977,34.6453,34.6584,26700.0
2010-10-07 14:45:00,52.92,52.94,52.83,52.88,30000.0,34.6584,34.6715,34.5994,34.6322,30000.0
2010-10-07 14:50:00,52.88,52.93,52.83,52.93,36900.0,34.6322,34.6649,34.5994,34.6649,36900.0
2010-10-07 14:55:00,52.93,53.05,52.91,52.99,55600.0,34.6649,34.7435,34.6518,34.7042,55600.0
2010-10-07 15:00:00,53.01,53.06,52.94,53.01,45500.0,34.7173,34.7501,34.6715,34.7173,45500.0
2010-10-07 15:05:00,53.0,53.06,52.98,53.04,36000.0,34.7108,34.7501,34.6977,34.737,36000.0
2010-10-07 15:10:00,53.03,53.04,52.99,53.04,66300.0,34.7304,34.737,34.7042,34.737,66300.0
2010-10-07 15:15:00,53.05,53.1,53.03,53.06,32200.0,34.7435,34.7762,34.7304,34.7501,32200.0
2010-10-07 15:20:00,53.06,53.12,53.01,53.04,47200.0,34.7501,34.7893,34.7173,34.737,47200.0
2010-10-07 15:25:00,53.03,53.04,52.94,52.96,49900.0,34.7304,34.737,34.6715,34.6846,49900.0
2010-10-07 15:30:00,52.97,52.97,52.87,52.94,81800.0,34.6911,34.6911,34.6256,34.6715,81800.0
2010-10-07 15:35:00,52.95,53.14,52.94,53.13,76600.0,34.678,34.8024,34.6715,34.7959,76600.0
2010-10-07 15:40:00,53.13,53.15,53.08,53.11,73900.0,34.7959,34.809,34.7631,34.7828,73900.0
2010-10-07 15:45:00,53.11,53.15,53.06,53.08,56500.0,34.7828,34.809,34.7501,34.7631,56500.0
2010-10-07 15:50:00,53.07,53.11,53.03,53.03,86900.0,34.7566,34.7828,34.7304,34.7304,86900.0
2010-10-07 15:55:00,53.04,53.1,53.01,53.07,188900.0,34.737,34.7762,34.7173,34.7566,188900.0
2010-10-08 09:30:00,53.19,53.44,52.95,53.35,40700.0,34.8352,34.9989,34.678,34.94,40700.0
2010-10-08 09:35:00,53.35,53.35,52.88,52.89,24200.0,34.94,34.94,34.6322,34.6387,24200.0
2010-10-08 09:40:00,52.93,53.09,52.78,52.94,44900.0,34.6649,34.7697,34.5667,34.6715,44900.0
2010-10-08 09:45:00,52.92,53.04,52.82,52.9,32300.0,34.6584,34.737,34.5929,34.6453,32300.0
2010-10-08 09:50:00,52.9,53.12,52.87,52.98,37800.0,34.6453,34.7893,34.6256,34.6977,37800.0
2010-10-08 09:55:00,52.97,53.05,52.85,53.02,26500.0,34.6911,34.7435,34.6125,34.7239,26500.0
2010-10-08 10:00:00,53.01,53.12,52.91,53.06,37100.0,34.7173,34.7893,34.6518,34.7501,37100.0
2010-10-08 10:05:00,53.07,53.27,53.07,53.1,41700.0,34.7566,34.8876,34.7566,34.7762,41700.0
2010-10-08 10:10:00,53.1,53.2,53.02,53.07,45400.0,34.7762,34.8417,34.7239,34.7566,45400.0
2010-10-08 10:15:00,53.05,53.11,52.91,52.92,52300.0,34.7435,34.7828,34.6518,34.6584,52300.0
2010-10-08 10:20:00,52.92,53.03,52.9,53.0,45000.0,34.6584,34.7304,34.6453,34.7108,45000.0
2010-10-08 10:25:00,52.99,53.0,52.89,52.96,27000.0,34.7042,34.7108,34.6387,34.6846,27000.0
2010-10-08 10:30:00,52.96,53.11,52.93,53.04,37700.0,34.6846,34.7828,34.6649,34.737,37700.0
2010-10-08 10:35:00,53.07,53.15,53.0,53.13,25600.0,34.7566,34.809,34.7108,34.7959,25600.0
2010-10-08 10:40:00,53.16,53.22,53.12,53.15,43900.0,34.8155,34.8548,34.7893,34.809,43900.0
2010-10-08 10:45:00,53.16,53.18,53.01,53.05,22700.0,34.8155,34.8286,34.7173,34.7435,22700.0
2010-10-08 10:50:00,53.06,53.19,53.04,53.15,17300.0,34.7501,34.8352,34.737,34.809,17300.0
2010-10-08 10:55:00,53.17,53.25,53.17,53.18,36200.0,34.8221,34.8745,34.8221,34.8286,36200.0
2010-10-08 11:00:00,53.17,53.22,53.08,53.14,41200.0,34.8221,34.8548,34.7631,34.8024,41200.0
2010-10-08 11:05:00,53.15,53.22,53.04,53.04,19700.0,34.809,34.8548,34.737,34.737,19700.0
2010-10-08 11:10:00,53.04,53.1,53.01,53.02,13000.0,34.737,34.7762,34.7173,34.7239,13000.0
2010-10-08 11:15:00,53.03,53.27,53.03,53.18,85600.0,34.7304,34.8876,34.7304,34.8286,85600.0
2010-10-08 11:20:00,53.18,53.4,53.15,53.4,63300.0,34.8286,34.9727,34.809,34.9727,63300.0
2010-10-08 11:25:00,53.39,53.44,53.26,53.32,26000.0,34.9662,34.9989,34.881,34.9203,26000.0
2010-10-08 11:30:00,53.32,53.42,53.31,53.37,37900.0,34.9203,34.9858,34.9138,34.9531,37900.0
2010-10-08 11:35:00,53.34,53.34,53.21,53.24,11500.0,34.9334,34.9334,34.8483,34.8679,11500.0
2010-10-08 11:40:00,53.25,53.25,53.2,53.2,10600.0,34.8745,34.8745,34.8417,34.8417,10600.0
2010-10-08 11:45:00,53.2,53.33,53.18,53.33,19200.0,34.8417,34.9269,34.8286,34.9269,19200.0
2010-10-08 11:50:00,53.33,53.4,53.21,53.21,21500.0,34.9269,34.9727,34.8483,34.8483,21500.0
2010-10-08 11:55:00,53.21,53.32,53.21,53.31,11000.0,34.8483,34.9203,34.8483,34.9138,11000.0
2010-10-08 12:00:00,53.31,53.35,53.22,53.22,18600.0,34.9138,34.94,34.8548,34.8548,18600.0
2010-10-08 12:05:00,53.21,53.26,53.2,53.25,30400.0,34.8483,34.881,34.8417,34.8745,30400.0
2010-10-08 12:10:00,53.24,53.24,53.2,53.24,16900.0,34.8679,34.8679,34.8417,34.8679,16900.0
2010-10-08 12:15:00,53.23,53.29,53.22,53.26,30900.0,34.8614,34.9007,34.8548,34.881,30900.0
2010-10-08 12:20:00,53.27,53.32,53.26,53.31,29000.0,34.8876,34.9203,34.881,34.9138,29000.0
2010-10-08 12:25:00,53.31,53.34,53.28,53.28,12100.0,34.9138,34.9334,34.8941,34.8941,12100.0
2010-10-08 12:30:00,53.28,53.32,53.24,53.31,22600.0,34.8941,34.9203,34.8679,34.9138,22600.0
2010-10-08 12:35:00,53.3,53.4,53.27,53.36,28900.0,34.9072,34.9727,34.8876,34.9465,28900.0
2010-10-08 12:40:00,53.36,53.39,53.3,53.36,44900.0,34.9465,34.9662,34.9072,34.9465,44900.0
2010-10-08 12:45:00,53.36,53.4,53.33,53.36,36700.0,34.9465,34.9727,34.9269,34.9465,36700.0
2010-10-08 12:50:00,53.36,53.4,53.35,53.38,32600.0,34.9465,34.9727,34.94,34.9596,32600.0
2010-10-08 12:55:00,53.38,53.39,53.35,53.38,17500.0,34.9596,34.9662,34.94,34.9596,17500.0
2010-10-08 13:00:00,53.38,53.39,53.36,53.37,18900.0,34.9596,34.9662,34.9465,34.9531,18900.0
2010-10-08 13:05:00,53.36,53.39,53.35,53.37,33600.0,34.9465,34.9662,34.94,34.9531,33600.0
2010-10-08 13:10:00,53.37,53.4,53.35,53.37,40300.0,34.9531,34.9727,34.94,34.9531,40300.0
2010-10-08 13:15:00,53.38,53.39,53.33,53.37,26100.0,34.9596,34.9662,34.9269,34.9531,26100.0
2010-10-08 13:20:00,53.37,53.37,53.12,53.15,55900.0,34.9531,34.9531,34.7893,34.809,55900.0
2010-10-08 13:25:00,53.14,53.2,53.14,53.14,29300.0,34.8024,34.8417,34.8024,34.8024,29300.0
2010-10-08 13:30:00,53.13,53.17,53.13,53.13,24900.0,34.7959,34.8221,34.7959,34.7959,24900.0
2010-10-08 13:35:00,53.14,53.17,53.06,53.06,35700.0,34.8024,34.8221,34.7501,34.7501,35700.0
2010-10-08 13:40:00,53.06,53.08,52.9,52.9,68200.0,34.7501,34.7631,34.6453,34.6453,68200.0
2010-10-08 13:45:00,52.89,52.9,52.81,52.85,59300.0,34.6387,34.6453,34.5863,34.6125,59300.0
2010-10-08 13:50:00,52.86,52.95,52.83,52.95,29200.0,34.6191,34.678,34.5994,34.678,29200.0
2010-10-08 13:55:00,52.94,52.94,52.85,52.9,41200.0,34.6715,34.6715,34.6125,34.6453,41200.0
2010-10-08 14:00:00,52.91,52.99,52.82,52.94,40600.0,34.6518,34.7042,34.5929,34.6715,40600.0
2010-10-08 14:05:00,52.93,52.97,52.83,52.84,89300.0,34.6649,34.6911,34.5994,34.606,89300.0
2010-10-08 14:10:00,52.84,52.9,52.79,52.8,55500.0,34.606,34.6453,34.5732,34.5798,55500.0
2010-10-08 14:15:00,52.8,52.81,52.76,52.8,50700.0,34.5798,34.5863,34.5536,34.5798,50700.0
2010-10-08 14:20:00,52.8,52.93,52.8,52.92,38400.0,34.5798,34.6649,34.5798,34.6584,38400.0
2010-10-08 14:25:00,52.93,53.03,52.86,53.02,35500.0,34.6649,34.7304,34.6191,34.7239,35500.0
2010-10-08 14:30:00,53.03,53.04,52.97,52.99,20200.0,34.7304,34.737,34.6911,34.7042,20200.0
2010-10-08 14:35:00,52.98,53.1,52.98,53.08,21500.0,34.6977,34.7762,34.6977,34.7631,21500.0
2010-10-08 14:40:00,53.07,53.16,53.06,53.15,27000.0,34.7566,34.8155,34.7501,34.809,27000.0
2010-10-08 14:45:00,53.15,53.18,53.11,53.12,41700.0,34.809,34.8286,34.7828,34.7893,41700.0
2010-10-08 14:50:00,53.12,53.12,53.03,53.05,23000.0,34.7893,34.7893,34.7304,34.7435,23000.0
2010-10-08 14:55:00,53.05,53.05,52.98,53.02,14500.0,34.7435,34.7435,34.6977,34.7239,14500.0
2010-10-08 15:00:00,53.0,53.16,53.0,53.16,28600.0,34.7108,34.8155,34.7108,34.8155,28600.0
2010-10-08 15:05:00,53.16,53.2,53.1,53.18,28800.0,34.8155,34.8417,34.7762,34.8286,28800.0
2010-10-08 15:10:00,53.19,53.25,53.18,53.21,47200.0,34.8352,34.8745,34.8286,34.8483,47200.0
2010-10-08 15:15:00,53.21,53.24,53.19,53.21,42400.0,34.8483,34.8679,34.8352,34.8483,42400.0
2010-10-08 15:20:00,53.22,53.22,53.1,53.16,34800.0,34.8548,34.8548,34.7762,34.8155,34800.0
2010-10-08 15:25:00,53.15,53.19,53.13,53.15,34100.0,34.809,34.8352,34.7959,34.809,34100.0
2010-10-08 15:30:00,53.15,53.22,53.13,53.19,123500.0,34.809,34.8548,34.7959,34.8352,123500.0
2010-10-08 15:35:00,53.2,53.22,53.12,53.14,90800.0,34.8417,34.8548,34.7893,34.8024,90800.0
2010-10-08 15:40:00,53.14,53.19,53.1,53.19,130100.0,34.8024,34.8352,34.7762,34.8352,130100.0
2010-10-08 15:45:00,53.18,53.23,53.11,53.13,106300.0,34.8286,34.8614,34.7828,34.7959,106300.0
2010-10-08 15:50:00,53.14,53.18,53.11,53.15,154800.0,34.8024,34.8286,34.7828,34.809,154800.0
2010-10-08 15:55:00,53.14,53.17,53.05,53.08,261700.0,34.8024,34.8221,34.7435,34.7631,261700.0
2010-10-11 09:30:00,53.03,53.25,52.86,53.01,73900.0,34.7304,34.8745,34.6191,34.7173,73900.0
2010-10-11 09:35:00,53.01,53.13,52.94,53.06,137300.0,34.7173,34.7959,34.6715,34.7501,137300.0
2010-10-11 09:40:00,53.07,53.11,52.8,53.05,34100.0,34.7566,34.7828,34.5798,34.7435,34100.0
2010-10-11 09:45:00,53.05,53.07,52.63,52.65,53000.0,34.7435,34.7566,34.4684,34.4815,53000.0
2010-10-11 09:50:00,52.67,52.91,52.66,52.9,39800.0,34.4946,34.6518,34.4881,34.6453,39800.0
2010-10-11 09:55:00,52.9,52.93,52.78,52.82,72200.0,34.6453,34.6649,34.5667,34.5929,72200.0
2010-10-11 10:00:00,52.8,52.98,52.8,52.96,55200.0,34.5798,34.6977,34.5798,34.6846,55200.0
2010-10-11 10:05:00,52.96,53.15,52.95,53.11,76800.0,34.6846,34.809,34.678,34.7828,76800.0
2010-10-11 10:10:00,53.11,53.17,53.09,53.15,88700.0,34.7828,34.8221,34.7697,34.809,88700.0
2010-10-11 10:15:00,53.15,53.17,53.04,53.1,47600.0,34.809,34.8221,34.737,34.7762,47600.0
2010-10-11 10:20:00,53.09,53.16,53.08,53.13,25300.0,34.7697,34.8155,34.7631,34.7959,25300.0
2010-10-11 10:25:00,53.14,53.25,53.1,53.21,26700.0,34.8024,34.8745,34.7762,34.8483,26700.0
2010-10-11 10:30:00,53.21,53.31,53.2,53.23,56900.0,34.8483,34.9138,34.8417,34.8614,56900.0
2010-10-11 10:35:00,53.24,53.25,53.16,53.16,45000.0,34.8679,34.8745,34.8155,34.8155,45000.0
2010-10-11 10:40:00,53.17,53.17,53.05,53.05,27000.0,34.8221,34.8221,34.7435,34.7435,27000.0
2010-10-11 10:45:00,53.06,53.06,52.93,53.0,31800.0,34.7501,34.7501,34.6649,34.7108,31800.0
2010-10-11 10:50:00,53.0,53.05,52.97,52.98,153400.0,34.7108,34.7435,34.6911,34.6977,153400.0
2010-10-11 10:55:00,52.98,53.03,52.85,52.9,36500.0,34.6977,34.7304,34.6125,34.6453,36500.0
2010-10-11 11:00:00,52.91,53.0,52.89,52.9,113200.0,34.6518,34.7108,34.6387,34.6453,113200.0
2010-10-11 11:05:00,52.91,52.94,52.83,52.93,15200.0,34.6518,34.6715,34.5994,34.6649,15200.0
2010-10-11 11:10:00,52.94,53.01,52.91,52.99,37600.0,34.6715,34.7173,34.6518,34.7042,37600.0
2010-10-11 11:15:00,52.97,52.99,52.9,52.94,10900.0,34.6911,34.7042,34.6453,34.6715,10900.0
2010-10-11 11:20:00,52.92,53.02,52.92,52.99,25500.0,34.6584,34.7239,34.6584,34.7042,25500.0
2010-10-11 11:25:00,52.99,53.07,52.99,53.0,108200.0,34.7042,34.7566,34.7042,34.7108,108200.0
2010-10-11 11:30:00,53.01,53.04,52.97,52.98,41000.0,34.7173,34.737,34.6911,34.6977,41000.0
2010-10-11 11:35:00,52.97,53.03,52.96,53.0,35600.0,34.6911,34.7304,34.6846,34.7108,35600.0
2010-10-11 11:40:00,53.01,53.01,52.95,53.0,19700.0,34.7173,34.7173,34.678,34.7108,19700.0
2010-10-11 11:45:00,52.99,53.0,52.95,52.95,36600.0,34.7042,34.7108,34.678,34.678,36600.0
2010-10-11 11:50:00,52.95,53.03,52.93,53.02,10900.0,34.678,34.7304,34.6649,34.7239,10900.0
2010-10-11 11:55:00,53.01,53.01,52.94,52.96,10900.0,34.7173,34.7173,34.6715,34.6846,10900.0
2010-10-11 12:00:00,52.96,53.02,52.95,52.96,15500.0,34.6846,34.7239,34.678,34.6846,15500.0
2010-10-11 12:05:00,52.95,52.96,52.9,52.92,4900.0,34.678,34.6846,34.6453,34.6584,4900.0
2010-10-11 12:10:00,52.92,52.98,52.88,52.94,11100.0,34.6584,34.6977,34.6322,34.6715,11100.0
2010-10-11 12:15:00,52.94,52.96,52.85,52.89,12800.0,34.6715,34.6846,34.6125,34.6387,12800.0
2010-10-11 12:20:00,52.89,52.93,52.85,52.91,14900.0,34.6387,34.6649,34.6125,34.6518,14900.0
2010-10-11 12:25:00,52.91,52.91,52.87,52.88,3100.0,34.6518,34.6518,34.6256,34.6322,3100.0
2010-10-11 12:30:00,52.88,52.94,52.87,52.93,8900.0,34.6322,34.6715,34.6256,34.6649,8900.0
2010-10-11 12:35:00,52.94,52.99,52.93,52.99,22900.0,34.6715,34.7042,34.6649,34.7042,22900.0
2010-10-11 12:40:00,52.99,53.01,52.9,52.92,16500.0,34.7042,34.7173,34.6453,34.6584,16500.0
2010-10-11 12:45:00,52.93,52.95,52.92,52.92,10000.0,34.6649,34.678,34.6584,34.6584,10000.0
2010-10-11 12:50:00,52.92,52.93,52.85,52.87,11800.0,34.6584,34.6649,34.6125,34.6256,11800.0
2010-10-11 12:55:00,52.88,52.89,52.87,52.89,2900.0,34.6322,34.6387,34.6256,34.6387,2900.0
2010-10-11 13:00:00,52.9,52.91,52.8,52.87,49800.0,34.6453,34.6518,34.5798,34.6256,49800.0
2010-10-11 13:05:00,52.86,52.93,52.85,52.93,15700.0,34.6191,34.6649,34.6125,34.6649,15700.0
2010-10-11 13:10:00,52.94,52.99,52.93,52.99,25400.0,34.6715,34.7042,34.6649,34.7042,25400.0
2010-10-11 13:15:00,52.98,52.98,52.89,52.9,22800.0,34.6977,34.6977,34.6387,34.6453,22800.0
2010-10-11 13:20:00,52.88,52.88,52.83,52.85,59500.0,34.6322,34.6322,34.5994,34.6125,59500.0
2010-10-11 13:25:00,52.86,52.89,52.81,52.87,40900.0,34.6191,34.6387,34.5863,34.6256,40900.0
2010-10-11 13:30:00,52.88,52.89,52.84,52.85,10900.0,34.6322,34.6387,34.606,34.6125,10900.0
2010-10-11 13:35:00,52.85,52.86,52.81,52.83,18900.0,34.6125,34.6191,34.5863,34.5994,18900.0
2010-10-11 13:40:00,52.84,52.86,52.8,52.8,19300.0,34.606,34.6191,34.5798,34.5798,19300.0
2010-10-11 13:45:00,52.8,52.88,52.77,52.88,33100.0,34.5798,34.6322,34.5601,34.6322,33100.0
2010-10-11 13:50:00,52.88,52.88,52.8,52.84,15600.0,34.6322,34.6322,34.5798,34.606,15600.0
2010-10-11 13:55:00,52.85,52.87,52.79,52.86,13000.0,34.6125,34.6256,34.5732,34.6191,13000.0
2010-10-11 14:00:00,52.86,52.86,52.77,52.78,25500.0,34.6191,34.6191,34.5601,34.5667,25500.0
2010-10-11 14:05:00,52.78,52.84,52.73,52.82,20500.0,34.5667,34.606,34.5339,34.5929,20500.0
2010-10-11 14:10:00,52.82,52.82,52.73,52.79,16800.0,34.5929,34.5929,34.5339,34.5732,16800.0
2010-10-11 14:15:00,52.79,52.91,52.79,52.85,18800.0,34.5732,34.6518,34.5732,34.6125,18800.0
2010-10-11 14:20:00,52.86,52.88,52.82,52.85,15700.0,34.6191,34.6322,34.5929,34.6125,15700.0
2010-10-11 14:25:00,52.86,52.91,52.8,52.91,17800.0,34.6191,34.6518,34.5798,34.6518,17800.0
2010-10-11 14:30:00,52.91,52.96,52.9,52.94,24100.0,34.6518,34.6846,34.6453,34.6715,24100.0
2010-10-11 14:35:00,52.94,52.96,52.9,52.9,22500.0,34.6715,34.6846,34.6453,34.6453,22500.0
2010-10-11 14:40:00,52.9,52.93,52.86,52.88,112600.0,34.6453,34.6649,34.6191,34.6322,112600.0
2010-10-11 14:45:00,52.87,52.9,52.85,52.89,13500.0,34.6256,34.6453,34.6125,34.6387,13500.0
2010-10-11 14:50:00,52.89,52.9,52.8,52.86,13500.0,34.6387,34.6453,34.5798,34.6191,13500.0
2010-10-11 14:55:00,52.86,52.91,52.84,52.87,21500.0,34.6191,34.6518,34.606,34.6256,21500.0
2010-10-11 15:00:00,52.87,52.94,52.85,52.9,13500.0,34.6256,34.6715,34.6125,34.6453,13500.0
2010-10-11 15:05:00,52.91,52.92,52.89,52.9,16600.0,34.6518,34.6584,34.6387,34.6453,16600.0
2010-10-11 15:10:00,52.9,52.9,52.8,52.85,31700.0,34.6453,34.6453,34.5798,34.6125,31700.0
2010-10-11 15:15:00,52.85,52.85,52.79,52.8,26600.0,34.6125,34.6125,34.5732,34.5798,26600.0
2010-10-11 15:20:00,52.8,52.82,52.77,52.79,25900.0,34.5798,34.5929,34.5601,34.5732,25900.0
2010-10-11 15:25:00,52.78,52.82,52.74,52.74,33200.0,34.5667,34.5929,34.5405,34.5405,33200.0
2010-10-11 15:30:00,52.74,52.78,52.7,52.7,78000.0,34.5405,34.5667,34.5143,34.5143,78000.0
2010-10-11 15:35:00,52.7,52.73,52.62,52.63,67400.0,34.5143,34.5339,34.4619,34.4684,67400.0
2010-10-11 15:40:00,52.63,52.71,52.59,52.71,60000.0,34.4684,34.5208,34.4422,34.5208,60000.0
2010-10-11 15:45:00,52.71,52.84,52.71,52.84,48600.0,34.5208,34.606,34.5208,34.606,48600.0
2010-10-11 15:50:00,52.84,52.85,52.75,52.75,85700.0,34.606,34.6125,34.547,34.547,85700.0
2010-10-11 15:55:00,52.76,52.85,52.75,52.81,95700.0,34.5536,34.6125,34.547,34.5863,95700.0
2010-10-12 09:30:00,52.71,52.76,52.39,52.45,58500.0,34.5208,34.5536,34.3113,34.3506,58500.0
2010-10-12 09:35:00,52.44,52.45,52.18,52.38,91100.0,34.344,34.3506,34.1737,34.3047,91100.0
2010-10-12 09:40:00,52.32,52.4,52.25,52.37,25800.0,34.2654,34.3178,34.2196,34.2982,25800.0
2010-10-12 09:45:00,52.35,52.37,52.11,52.12,72200.0,34.2851,34.2982,34.1279,34.1344,72200.0
2010-10-12 09:50:00,52.12,52.26,52.1,52.23,54400.0,34.1344,34.2261,34.1213,34.2065,54400.0
2010-10-12 09:55:00,52.25,52.51,52.22,52.48,36500.0,34.2196,34.3898,34.1999,34.3702,36500.0
2010-10-12 10:00:00,52.43,52.49,52.34,52.38,46500.0,34.3375,34.3767,34.2785,34.3047,46500.0
2010-10-12 10:05:00,52.39,52.51,52.32,52.32,76000.0,34.3113,34.3898,34.2654,34.2654,76000.0
2010-10-12 10:10:00,52.32,52.43,52.3,52.41,40300.0,34.2654,34.3375,34.2523,34.3244,40300.0
2010-10-12 10:15:00,52.42,52.45,52.37,52.41,50100.0,34.3309,34.3506,34.2982,34.3244,50100.0
2010-10-12 10:20:00,52.41,52.43,52.34,52.37,25400.0,34.3244,34.3375,34.2785,34.2982,25400.0
2010-10-12 10:25:00,52.36,52.41,52.36,52.41,24700.0,34.2916,34.3244,34.2916,34.3244,24700.0
2010-10-12 10:30:00,52.4,52.47,52.38,52.41,33000.0,34.3178,34.3636,34.3047,34.3244,33000.0
2010-10-12 10:35:00,52.41,52.51,52.38,52.48,30600.0,34.3244,34.3898,34.3047,34.3702,30600.0
2010-10-12 10:40:00,52.49,52.6,52.4,52.56,70300.0,34.3767,34.4488,34.3178,34.4226,70300.0
2010-10-12 10:45:00,52.56,52.67,52.54,52.64,71800.0,34.4226,34.4946,34.4095,34.475,71800.0
2010-10-12 10:50:00,52.64,52.72,52.61,52.61,106100.0,34.475,34.5274,34.4553,34.4553,106100.0
2010-10-12 10:55:00,52.61,52.65,52.53,52.63,30400.0,34.4553,34.4815,34.4029,34.4684,30400.0
2010-10-12 11:00:00,52.61,52.66,52.58,52.66,68500.0,34.4553,34.4881,34.4357,34.4881,68500.0
2010-10-12 11:05:00,52.67,52.75,52.61,52.63,56500.0,34.4946,34.547,34.4553,34.4684,56500.0
2010-10-12 11:10:00,52.64,52.69,52.64,52.69,22400.0,34.475,34.5077,34.475,34.5077,22400.0
2010-10-12 11:15:00,52.68,52.69,52.59,52.61,35200.0,34.5012,34.5077,34.4422,34.4553,35200.0
2010-10-12 11:20:00,52.61,52.66,52.54,52.6,37100.0,34.4553,34.4881,34.4095,34.4488,37100.0
2010-10-12 11:25:00,52.61,52.67,52.6,52.63,12300.0,34.4553,34.4946,34.4488,34.4684,12300.0
2010-10-12 11:30:00,52.63,52.68,52.62,52.64,15600.0,34.4684,34.5012,34.4619,34.475,15600.0
2010-10-12 11:35:00,52.64,52.68,52.63,52.65,21900.0,34.475,34.5012,34.4684,34.4815,21900.0
2010-10-12 11:40:00,52.64,52.68,52.61,52.62,19200.0,34.475,34.5012,34.4553,34.4619,19200.0
2010-10-12 11:45:00,52.63,52.63,52.53,52.58,28200.0,34.4684,34.4684,34.4029,34.4357,28200.0
2010-10-12 11:50:00,52.58,52.6,52.53,52.59,15000.0,34.4357,34.4488,34.4029,34.4422,15000.0
2010-10-12 11:55:00,52.59,52.61,52.56,52.58,12100.0,34.4422,34.4553,34.4226,34.4357,12100.0
2010-10-12 12:00:00,52.58,52.62,52.52,52.58,23900.0,34.4357,34.4619,34.3964,34.4357,23900.0
2010-10-12 12:05:00,52.57,52.62,52.51,52.54,20300.0,34.4291,34.4619,34.3898,34.4095,20300.0
2010-10-12 12:10:00,52.54,52.6,52.53,52.55,19100.0,34.4095,34.4488,34.4029,34.416,19100.0
2010-10-12 12:15:00,52.54,52.64,52.54,52.63,24400.0,34.4095,34.475,34.4095,34.4684,24400.0
2010-10-12 12:20:00,52.64,52.69,52.55,52.55,23100.0,34.475,34.5077,34.416,34.416,23100.0
2010-10-12 12:25:00,52.56,52.6,52.51,52.53,35900.0,34.4226,34.4488,34.3898,34.4029,35900.0
2010-10-12 12:30:00,52.53,52.54,52.48,52.53,14600.0,34.4029,34.4095,34.3702,34.4029,14600.0
2010-10-12 12:35:00,52.53,52.54,52.52,52.54,13000.0,34.4029,34.4095,34.3964,34.4095,13000.0
2010-10-12 12:40:00,52.54,52.55,52.53,52.54,16200.0,34.4095,34.416,34.4029,34.4095,16200.0
2010-10-12 12:45:00,52.54,52.54,52.49,52.49,34700.0,34.4095,34.4095,34.3767,34.3767,34700.0
2010-10-12 12:50:00,52.5,52.55,52.47,52.55,59100.0,34.3833,34.416,34.3636,34.416,59100.0
2010-10-12 12:55:00,52.55,52.56,52.53,52.53,21000.0,34.416,34.4226,34.4029,34.4029,21000.0
2010-10-12 13:00:00,52.54,52.58,52.49,52.54,37600.0,34.4095,34.4357,34.3767,34.4095,37600.0
2010-10-12 13:05:00,52.55,52.55,52.48,52.51,31800.0,34.416,34.416,34.3702,34.3898,31800.0
2010-10-12 13:10:00,52.51,52.52,52.47,52.51,44400.0,34.3898,34.3964,34.3636,34.3898,44400.0
2010-10-12 13:15:00,52.51,52.59,52.47,52.58,155500.0,34.3898,34.4422,34.3636,34.4357,155500.0
2010-10-12 13:20:00,52.59,52.67,52.59,52.66,47300.0,34.4422,34.4946,34.4422,34.4881,47300.0
2010-10-12 13:25:00,52.67,52.67,52.64,52.64,16000.0,34.4946,34.4946,34.475,34.475,16000.0
2010-10-12 13:30:00,52.65,52.65,52.57,52.58,171200.0,34.4815,34.4815,34.4291,34.4357,171200.0
2010-10-12 13:35:00,52.58,52.7,52.58,52.64,44200.0,34.4357,34.5143,34.4357,34.475,44200.0
2010-10-12 13:40:00,52.65,52.67,52.62,52.66,16000.0,34.4815,34.4946,34.4619,34.4881,16000.0
2010-10-12 13:45:00,52.67,52.7,52.66,52.67,15600.0,34.4946,34.5143,34.4881,34.4946,15600.0
2010-10-12 13:50:00,52.67,52.7,52.65,52.68,29600.0,34.4946,34.5143,34.4815,34.5012,29600.0
2010-10-12 13:55:00,52.69,52.69,52.63,52.66,31300.0,34.5077,34.5077,34.4684,34.4881,31300.0
2010-10-12 14:00:00,52.65,52.78,52.54,52.78,85400.0,34.4815,34.5667,34.4095,34.5667,85400.0
2010-10-12 14:05:00,52.78,52.79,52.71,52.75,126400.0,34.5667,34.5732,34.5208,34.547,126400.0
2010-10-12 14:10:00,52.75,52.93,52.75,52.91,85300.0,34.547,34.6649,34.547,34.6518,85300.0
2010-10-12 14:15:00,52.92,53.06,52.91,52.93,86600.0,34.6584,34.7501,34.6518,34.6649,86600.0
2010-10-12 14:20:00,52.92,52.92,52.69,52.84,42200.0,34.6584,34.6584,34.5077,34.606,42200.0
2010-10-12 14:25:00,52.85,52.92,52.85,52.9,21400.0,34.6125,34.6584,34.6125,34.6453,21400.0
2010-10-12 14:30:00,52.9,52.92,52.75,52.85,70200.0,34.6453,34.6584,34.547,34.6125,70200.0
2010-10-12 14:35:00,52.85,52.89,52.8,52.82,18600.0,34.6125,34.6387,34.5798,34.5929,18600.0
2010-10-12 14:40:00,52.83,52.96,52.82,52.94,29900.0,34.5994,34.6846,34.5929,34.6715,29900.0
2010-10-12 14:45:00,52.94,53.0,52.91,52.94,44800.0,34.6715,34.7108,34.6518,34.6715,44800.0
2010-10-12 14:50:00,52.95,53.04,52.95,53.03,87200.0,34.678,34.737,34.678,34.7304,87200.0
2010-10-12 14:55:00,53.02,53.03,52.94,52.99,26600.0,34.7239,34.7304,34.6715,34.7042,26600.0
2010-10-12 15:00:00,52.99,52.99,52.86,52.89,24700.0,34.7042,34.7042,34.6191,34.6387,24700.0
2010-10-12 15:05:00,52.89,53.01,52.86,52.98,28900.0,34.6387,34.7173,34.6191,34.6977,28900.0
2010-10-12 15:10:00,53.0,53.05,52.96,53.01,28100.0,34.7108,34.7435,34.6846,34.7173,28100.0
2010-10-12 15:15:00,53.02,53.07,52.98,53.02,34100.0,34.7239,34.7566,34.6977,34.7239,34100.0
2010-10-12 15:20:00,53.01,53.18,52.97,53.18,82000.0,34.7173,34.8286,34.6911,34.8286,82000.0
2010-10-12 15:25:00,53.17,53.25,53.14,53.24,174100.0,34.8221,34.8745,34.8024,34.8679,174100.0
2010-10-12 15:30:00,53.23,53.24,53.1,53.11,108300.0,34.8614,34.8679,34.7762,34.7828,108300.0
2010-10-12 15:35:00,53.11,53.18,53.09,53.11,61400.0,34.7828,34.8286,34.7697,34.7828,61400.0
2010-10-12 15:40:00,53.11,53.17,53.09,53.14,80100.0,34.7828,34.8221,34.7697,34.8024,80100.0
2010-10-12 15:45:00,53.15,53.15,53.08,53.1,138300.0,34.809,34.809,34.7631,34.7762,138300.0
2010-10-12 15:50:00,53.1,53.17,53.09,53.14,330100.0,34.7762,34.8221,34.7697,34.8024,330100.0
2010-10-12 15:55:00,53.13,53.15,53.04,53.05,384500.0,34.7959,34.809,34.737,34.7435,384500.0
2010-10-13 09:30:00,53.06,53.48,53.06,53.1,100100.0,34.8157,35.0913,34.8157,34.842,100100.0
2010-10-13 09:35:00,53.1,53.1,52.79,53.02,112900.0,34.842,34.842,34.6386,34.7895,112900.0
2010-10-13 09:40:00,53.03,53.34,52.98,53.34,75700.0,34.796,34.9994,34.7632,34.9994,75700.0
2010-10-13 09:45:00,53.33,53.44,53.26,53.42,60400.0,34.9929,35.0651,34.9469,35.0519,60400.0
2010-10-13 09:50:00,53.43,53.47,53.28,53.39,47100.0,35.0585,35.0847,34.9601,35.0322,47100.0
2010-10-13 09:55:00,53.38,53.5,53.37,53.48,39200.0,35.0257,35.1044,35.0191,35.0913,39200.0
2010-10-13 10:00:00,53.5,53.6,53.41,53.57,144600.0,35.1044,35.17,35.0454,35.1504,144600.0
2010-10-13 10:05:00,53.56,53.58,53.46,53.55,37900.0,35.1438,35.1569,35.0782,35.1372,37900.0
2010-10-13 10:10:00,53.55,53.55,53.41,53.48,44600.0,35.1372,35.1372,35.0454,35.0913,44600.0
2010-10-13 10:15:00,53.49,53.56,53.44,53.54,31900.0,35.0979,35.1438,35.0651,35.1307,31900.0
2010-10-13 10:20:00,53.53,53.57,53.4,53.57,46000.0,35.1241,35.1504,35.0388,35.1504,46000.0
2010-10-13 10:25:00,53.57,53.61,53.53,53.6,76400.0,35.1504,35.1766,35.1241,35.17,76400.0
2010-10-13 10:30:00,53.6,53.62,53.53,53.56,50900.0,35.17,35.1832,35.1241,35.1438,50900.0
2010-10-13 10:35:00,53.56,53.63,53.56,53.61,91300.0,35.1438,35.1897,35.1438,35.1766,91300.0
2010-10-13 10:40:00,53.61,53.62,53.49,53.51,64600.0,35.1766,35.1832,35.0979,35.111,64600.0
2010-10-13 10:45:00,53.49,53.55,53.48,53.54,22000.0,35.0979,35.1372,35.0913,35.1307,22000.0
2010-10-13 10:50:00,53.55,53.63,53.54,53.63,40400.0,35.1372,35.1897,35.1307,35.1897,40400.0
2010-10-13 10:55:00,53.62,53.63,53.54,53.63,47800.0,35.1832,35.1897,35.1307,35.1897,47800.0
2010-10-13 11:00:00,53.64,53.67,53.6,53.63,42100.0,35.1963,35.216,35.17,35.1897,42100.0
2010-10-13 11:05:00,53.63,53.83,53.63,53.78,58900.0,35.1897,35.321,35.1897,35.2881,58900.0
2010-10-13 11:10:00,53.78,53.88,53.78,53.81,45100.0,35.2881,35.3538,35.2881,35.3078,45100.0
2010-10-13 11:15:00,53.81,53.84,53.72,53.73,33700.0,35.3078,35.3275,35.2488,35.2553,33700.0
2010-10-13 11:20:00,53.73,53.75,53.51,53.52,57700.0,35.2553,35.2685,35.111,35.1175,57700.0
2010-10-13 11:25:00,53.52,53.52,53.48,53.49,43100.0,35.1175,35.1175,35.0913,35.0979,43100.0
2010-10-13 11:30:00,53.5,53.61,53.49,53.55,40300.0,35.1044,35.1766,35.0979,35.1372,40300.0
2010-10-13 11:35:00,53.55,53.59,53.51,53.52,20700.0,35.1372,35.1635,35.111,35.1175,20700.0
2010-10-13 11:40:00,53.51,53.53,53.46,53.49,29900.0,35.111,35.1241,35.0782,35.0979,29900.0
2010-10-13 11:45:00,53.49,53.53,53.43,53.47,40400.0,35.0979,35.1241,35.0585,35.0847,40400.0
2010-10-13 11:50:00,53.47,53.51,53.46,53.48,23600.0,35.0847,35.111,35.0782,35.0913,23600.0
2010-10-13 11:55:00,53.49,53.5,53.47,53.49,18800.0,35.0979,35.1044,35.0847,35.0979,18800.0
2010-10-13 12:00:00,53.48,53.52,53.46,53.49,48100.0,35.0913,35.1175,35.0782,35.0979,48100.0
2010-10-13 12:05:00,53.49,53.51,53.42,53.42,15200.0,35.0979,35.111,35.0519,35.0519,15200.0
2010-10-13 12:10:00,53.42,53.5,53.42,53.49,14400.0,35.0519,35.1044,35.0519,35.0979,14400.0
2010-10-13 12:15:00,53.5,53.52,53.45,53.51,25600.0,35.1044,35.1175,35.0716,35.111,25600.0
2010-10-13 12:20:00,53.51,53.55,53.48,53.54,24200.0,35.111,35.1372,35.0913,35.1307,24200.0
2010-10-13 12:25:00,53.54,53.59,53.51,53.56,28200.0,35.1307,35.1635,35.111,35.1438,28200.0
2010-10-13 12:30:00,53.56,53.61,53.55,53.56,46600.0,35.1438,35.1766,35.1372,35.1438,46600.0
2010-10-13 12:35:00,53.57,53.6,53.54,53.57,24800.0,35.1504,35.17,35.1307,35.1504,24800.0
2010-10-13 12:40:00,53.58,53.59,53.49,53.5,27000.0,35.1569,35.1635,35.0979,35.1044,27000.0
2010-10-13 12:45:00,53.5,53.51,53.38,53.39,75000.0,35.1044,35.111,35.0257,35.0322,75000.0
2010-10-13 12:50:00,53.39,53.52,53.39,53.47,22000.0,35.0322,35.1175,35.0322,35.0847,22000.0
2010-10-13 12:55:00,53.48,53.51,53.47,53.48,20500.0,35.0913,35.111,35.0847,35.0913,20500.0
2010-10-13 13:00:00,53.49,53.49,53.45,53.49,15200.0,35.0979,35.0979,35.0716,35.0979,15200.0
2010-10-13 13:05:00,53.5,53.52,53.45,53.46,24700.0,35.1044,35.1175,35.0716,35.0782,24700.0
2010-10-13 13:10:00,53.46,53.52,53.46,53.49,63000.0,35.0782,35.1175,35.0782,35.0979,63000.0
2010-10-13 13:15:00,53.5,53.55,53.47,53.5,31000.0,35.1044,35.1372,35.0847,35.1044,31000.0
2010-10-13 13:20:00,53.5,53.54,53.47,53.47,16700.0,35.1044,35.1307,35.0847,35.0847,16700.0
2010-10-13 13:25:00,53.47,53.52,53.36,53.38,30700.0,35.0847,35.1175,35.0126,35.0257,30700.0
2010-10-13 13:30:00,53.38,53.43,53.36,53.42,48600.0,35.0257,35.0585,35.0126,35.0519,48600.0
2010-10-13 13:35:00,53.43,53.45,53.36,53.38,47100.0,35.0585,35.0716,35.0126,35.0257,47100.0
2010-10-13 13:40:00,53.38,53.41,53.35,53.37,23400.0,35.0257,35.0454,35.006,35.0191,23400.0
2010-10-13 13:45:00,53.38,53.38,53.19,53.2,37000.0,35.0257,35.0257,34.901,34.9076,37000.0
2010-10-13 13:50:00,53.2,53.3,53.18,53.3,25900.0,34.9076,34.9732,34.8945,34.9732,25900.0
2010-10-13 13:55:00,53.3,53.31,53.22,53.27,15800.0,34.9732,34.9798,34.9207,34.9535,15800.0
2010-10-13 14:00:00,53.27,53.3,53.23,53.24,36600.0,34.9535,34.9732,34.9273,34.9338,36600.0
2010-10-13 14:05:00,53.25,53.3,53.23,53.29,28600.0,34.9404,34.9732,34.9273,34.9666,28600.0
2010-10-13 14:10:00,53.29,53.31,53.28,53.3,51100.0,34.9666,34.9798,34.9601,34.9732,51100.0
2010-10-13 14:15:00,53.3,53.33,53.27,53.31,43600.0,34.9732,34.9929,34.9535,34.9798,43600.0
2010-10-13 14:20:00,53.31,53.33,53.21,53.21,57300.0,34.9798,34.9929,34.9141,34.9141,57300.0
2010-10-13 14:25:00,53.2,53.25,53.16,53.23,43000.0,34.9076,34.9404,34.8813,34.9273,43000.0
2010-10-13 14:30:00,53.24,53.3,53.19,53.25,68100.0,34.9338,34.9732,34.901,34.9404,68100.0
2010-10-13 14:35:00,53.25,53.33,53.25,53.29,50200.0,34.9404,34.9929,34.9404,34.9666,50200.0
2010-10-13 14:40:00,53.28,53.38,53.28,53.34,67800.0,34.9601,35.0257,34.9601,34.9994,67800.0
2010-10-13 14:45:00,53.35,53.37,53.3,53.33,65600.0,35.006,35.0191,34.9732,34.9929,65600.0
2010-10-13 14:50:00,53.32,53.37,53.3,53.3,47100.0,34.9863,35.0191,34.9732,34.9732,47100.0
2010-10-13 14:55:00,53.3,53.33,53.25,53.25,92400.0,34.9732,34.9929,34.9404,34.9404,92400.0
2010-10-13 15:00:00,53.26,53.27,53.16,53.21,86400.0,34.9469,34.9535,34.8813,34.9141,86400.0
2010-10-13 15:05:00,53.2,53.29,53.19,53.25,39100.0,34.9076,34.9666,34.901,34.9404,39100.0
2010-10-13 15:10:00,53.26,53.29,53.18,53.19,84900.0,34.9469,34.9666,34.8945,34.901,84900.0
2010-10-13 15:15:00,53.2,53.33,53.19,53.31,123000.0,34.9076,34.9929,34.901,34.9798,123000.0
2010-10-13 15:20:00,53.31,53.38,53.28,53.3,81300.0,34.9798,35.0257,34.9601,34.9732,81300.0
2010-10-13 15:25:00,53.3,53.32,53.07,53.07,90100.0,34.9732,34.9863,34.8223,34.8223,90100.0
2010-10-13 15:30:00,53.08,53.16,53.06,53.1,79700.0,34.8288,34.8813,34.8157,34.842,79700.0
2010-10-13 15:35:00,53.09,53.19,53.03,53.03,100000.0,34.8354,34.901,34.796,34.796,100000.0
2010-10-13 15:40:00,53.04,53.05,52.97,53.0,182600.0,34.8026,34.8092,34.7567,34.7763,182600.0
2010-10-13 15:45:00,53.0,53.02,52.95,52.96,155200.0,34.7763,34.7895,34.7435,34.7501,155200.0
2010-10-13 15:50:00,52.95,52.97,52.85,52.85,187500.0,34.7435,34.7567,34.6779,34.6779,187500.0
2010-10-13 15:55:00,52.84,52.96,52.84,52.93,286700.0,34.6714,34.7501,34.6714,34.7304,286700.0
2010-10-14 09:30:00,52.73,52.73,51.67,51.72,184100.0,34.5992,34.5992,33.9037,33.9365,184100.0
2010-10-14 09:35:00,51.72,51.92,51.34,51.88,293400.0,33.9365,34.0677,33.6871,34.0415,293400.0
2010-10-14 09:40:00,51.86,52.27,51.86,52.24,197900.0,34.0283,34.2974,34.0283,34.2777,197900.0
2010-10-14 09:45:00,52.21,52.41,51.98,51.99,164800.0,34.258,34.3892,34.1071,34.1136,164800.0
2010-10-14 09:50:00,51.98,52.08,51.93,52.08,114800.0,34.1071,34.1727,34.0743,34.1727,114800.0
2010-10-14 09:55:00,52.07,52.07,51.72,51.76,77600.0,34.1661,34.1661,33.9365,33.9627,77600.0
2010-10-14 10:00:00,51.78,51.85,51.75,51.81,105800.0,33.9758,34.0218,33.9562,33.9955,105800.0
2010-10-14 10:05:00,51.83,51.84,51.66,51.7,145800.0,34.0086,34.0152,33.8971,33.9233,145800.0
2010-10-14 10:10:00,51.7,51.73,51.59,51.6,81300.0,33.9233,33.943,33.8512,33.8577,81300.0
2010-10-14 10:15:00,51.6,51.86,51.59,51.76,77100.0,33.8577,34.0283,33.8512,33.9627,77100.0
2010-10-14 10:20:00,51.75,51.88,51.75,51.85,56600.0,33.9562,34.0415,33.9562,34.0218,56600.0
2010-10-14 10:25:00,51.83,51.83,51.74,51.8,68000.0,34.0086,34.0086,33.9496,33.989,68000.0
2010-10-14 10:30:00,51.79,51.85,51.78,51.8,86000.0,33.9824,34.0218,33.9758,33.989,86000.0
2010-10-14 10:35:00,51.79,51.94,51.79,51.92,98900.0,33.9824,34.0808,33.9824,34.0677,98900.0
2010-10-14 10:40:00,51.92,51.97,51.85,51.9,34300.0,34.0677,34.1005,34.0218,34.0546,34300.0
2010-10-14 10:45:00,51.9,52.02,51.89,51.98,74500.0,34.0546,34.1333,34.048,34.1071,74500.0
2010-10-14 10:50:00,51.98,52.0,51.87,51.87,66100.0,34.1071,34.1202,34.0349,34.0349,66100.0
2010-10-14 10:55:00,51.87,51.9,51.8,51.86,43600.0,34.0349,34.0546,33.989,34.0283,43600.0
2010-10-14 11:00:00,51.85,51.85,51.79,51.79,73400.0,34.0218,34.0218,33.9824,33.9824,73400.0
2010-10-14 11:05:00,51.81,51.81,51.7,51.8,50800.0,33.9955,33.9955,33.9233,33.989,50800.0
2010-10-14 11:10:00,51.8,51.82,51.72,51.75,26300.0,33.989,34.0021,33.9365,33.9562,26300.0
2010-10-14 11:15:00,51.76,51.8,51.68,51.8,71400.0,33.9627,33.989,33.9102,33.989,71400.0
2010-10-14 11:20:00,51.8,51.85,51.72,51.72,35300.0,33.989,34.0218,33.9365,33.9365,35300.0
2010-10-14 11:25:00,51.72,51.75,51.57,51.61,144800.0,33.9365,33.9562,33.838,33.8643,144800.0
2010-10-14 11:30:00,51.61,51.61,51.4,51.43,126400.0,33.8643,33.8643,33.7265,33.7462,126400.0
2010-10-14 11:35:00,51.42,51.51,51.39,51.39,64700.0,33.7396,33.7987,33.7199,33.7199,64700.0
2010-10-14 11:40:00,51.39,51.46,51.37,51.42,55400.0,33.7199,33.7659,33.7068,33.7396,55400.0
2010-10-14 11:45:00,51.39,51.42,51.33,51.41,71800.0,33.7199,33.7396,33.6806,33.7331,71800.0
2010-10-14 11:50:00,51.4,51.52,51.38,51.5,63600.0,33.7265,33.8052,33.7134,33.7921,63600.0
2010-10-14 11:55:00,51.49,51.49,51.36,51.41,38000.0,33.7855,33.7855,33.7002,33.7331,38000.0
2010-10-14 12:00:00,51.41,51.52,51.41,51.51,53100.0,33.7331,33.8052,33.7331,33.7987,53100.0
2010-10-14 12:05:00,51.5,51.51,51.42,51.44,32800.0,33.7921,33.7987,33.7396,33.7527,32800.0
2010-10-14 12:10:00,51.42,51.51,51.4,51.48,53600.0,33.7396,33.7987,33.7265,33.779,53600.0
2010-10-14 12:15:00,51.47,51.49,51.29,51.29,41300.0,33.7724,33.7855,33.6543,33.6543,41300.0
2010-10-14 12:20:00,51.3,51.36,51.26,51.28,37700.0,33.6609,33.7002,33.6346,33.6478,37700.0
2010-10-14 12:25:00,51.27,51.29,51.2,51.26,47500.0,33.6412,33.6543,33.5953,33.6346,47500.0
2010-10-14 12:30:00,51.24,51.28,51.19,51.24,55500.0,33.6215,33.6478,33.5887,33.6215,55500.0
2010-10-14 12:35:00,51.24,51.29,51.22,51.23,27300.0,33.6215,33.6543,33.6084,33.6149,27300.0
2010-10-14 12:40:00,51.24,51.26,51.19,51.19,17800.0,33.6215,33.6346,33.5887,33.5887,17800.0
2010-10-14 12:45:00,51.19,51.21,51.15,51.15,41200.0,33.5887,33.6018,33.5625,33.5625,41200.0
2010-10-14 12:50:00,51.16,51.18,51.13,51.17,56700.0,33.569,33.5821,33.5493,33.5756,56700.0
2010-10-14 12:55:00,51.18,51.33,51.18,51.31,84300.0,33.5821,33.6806,33.5821,33.6674,84300.0
2010-10-14 13:00:00,51.3,51.31,51.21,51.23,83800.0,33.6609,33.6674,33.6018,33.6149,83800.0
2010-10-14 13:05:00,51.23,51.26,51.06,51.13,81600.0,33.6149,33.6346,33.5034,33.5493,81600.0
2010-10-14 13:10:00,51.13,51.19,51.1,51.1,47800.0,33.5493,33.5887,33.5296,33.5296,47800.0
2010-10-14 13:15:00,51.12,51.12,51.02,51.03,61700.0,33.5428,33.5428,33.4772,33.4837,61700.0
2010-10-14 13:20:00,51.04,51.11,51.01,51.06,30500.0,33.4903,33.5362,33.4706,33.5034,30500.0
2010-10-14 13:25:00,51.07,51.09,50.98,51.01,51200.0,33.51,33.5231,33.4509,33.4706,51200.0
2010-10-14 13:30:00,51.01,51.22,51.01,51.19,55100.0,33.4706,33.6084,33.4706,33.5887,55100.0
2010-10-14 13:35:00,51.2,51.3,51.17,51.3,18800.0,33.5953,33.6609,33.5756,33.6609,18800.0
2010-10-14 13:40:00,51.29,51.33,51.22,51.28,50400.0,33.6543,33.6806,33.6084,33.6478,50400.0
2010-10-14 13:45:00,51.29,51.33,51.2,51.24,46600.0,33.6543,33.6806,33.5953,33.6215,46600.0
2010-10-14 13:50:00,51.23,51.23,51.1,51.16,36700.0,33.6149,33.6149,33.5296,33.569,36700.0
2010-10-14 13:55:00,51.17,51.24,51.16,51.19,19000.0,33.5756,33.6215,33.569,33.5887,19000.0
2010-10-14 14:00:00,51.19,51.2,51.08,51.13,32900.0,33.5887,33.5953,33.5165,33.5493,32900.0
2010-10-14 14:05:00,51.13,51.14,51.0,51.01,51400.0,33.5493,33.5559,33.464,33.4706,51400.0
2010-10-14 14:10:00,51.02,51.04,50.98,51.01,47900.0,33.4772,33.4903,33.4509,33.4706,47900.0
2010-10-14 14:15:00,51.01,51.1,50.98,51.04,57200.0,33.4706,33.5296,33.4509,33.4903,57200.0
2010-10-14 14:20:00,51.04,51.09,50.97,50.99,66500.0,33.4903,33.5231,33.4443,33.4575,66500.0
2010-10-14 14:25:00,51.0,51.06,50.97,51.06,30300.0,33.464,33.5034,33.4443,33.5034,30300.0
2010-10-14 14:30:00,51.05,51.09,51.0,51.08,43300.0,33.4968,33.5231,33.464,33.5165,43300.0
2010-10-14 14:35:00,51.07,51.17,51.03,51.07,30900.0,33.51,33.5756,33.4837,33.51,30900.0
2010-10-14 14:40:00,51.06,51.11,51.03,51.08,28500.0,33.5034,33.5362,33.4837,33.5165,28500.0
2010-10-14 14:45:00,51.08,51.09,51.02,51.07,33100.0,33.5165,33.5231,33.4772,33.51,33100.0
2010-10-14 14:50:00,51.07,51.13,51.07,51.11,27500.0,33.51,33.5493,33.51,33.5362,27500.0
2010-10-14 14:55:00,51.1,51.11,50.99,51.05,39900.0,33.5296,33.5362,33.4575,33.4968,39900.0
2010-10-14 15:00:00,51.05,51.05,50.97,51.0,80900.0,33.4968,33.4968,33.4443,33.464,80900.0
2010-10-14 15:05:00,51.0,51.12,51.0,51.11,116100.0,33.464,33.5428,33.464,33.5362,116100.0
2010-10-14 15:10:00,51.09,51.25,51.09,51.24,85100.0,33.5231,33.6281,33.5231,33.6215,85100.0
2010-10-14 15:15:00,51.24,51.25,51.18,51.19,57000.0,33.6215,33.6281,33.5821,33.5887,57000.0
2010-10-14 15:20:00,51.19,51.32,51.17,51.3,130700.0,33.5887,33.674,33.5756,33.6609,130700.0
2010-10-14 15:25:00,51.31,51.39,51.28,51.32,119600.0,33.6674,33.7199,33.6478,33.674,119600.0
2010-10-14 15:30:00,51.32,51.36,51.27,51.34,507500.0,33.674,33.7002,33.6412,33.6871,507500.0
2010-10-14 15:35:00,51.34,51.6,51.34,51.54,440800.0,33.6871,33.8577,33.6871,33.8184,440800.0
2010-10-14 15:40:00,51.57,51.64,51.53,51.57,156500.0,33.838,33.884,33.8118,33.838,156500.0
2010-10-14 15:45:00,51.56,51.61,51.51,51.57,298900.0,33.8315,33.8643,33.7987,33.838,298900.0
2010-10-14 15:50:00,51.57,51.74,51.56,51.7,266300.0,33.838,33.9496,33.8315,33.9233,266300.0
2010-10-14 15:55:00,51.71,51.91,51.7,51.75,590200.0,33.9299,34.0611,33.9233,33.9562,590200.0
2010-10-15 09:30:00,52.03,52.24,51.78,51.88,389200.0,34.1399,34.2777,33.9758,34.0415,389200.0
2010-10-15 09:35:00,51.89,52.04,51.75,51.83,132100.0,34.048,34.1464,33.9562,34.0086,132100.0
2010-10-15 09:40:00,51.82,51.86,51.59,51.61,138500.0,34.0021,34.0283,33.8512,33.8643,138500.0
2010-10-15 09:45:00,51.6,51.73,51.35,51.42,151700.0,33.8577,33.943,33.6937,33.7396,151700.0
2010-10-15 09:50:00,51.42,51.65,51.37,51.4,209800.0,33.7396,33.8905,33.7068,33.7265,209800.0
2010-10-15 09:55:00,51.41,51.65,51.31,51.35,155000.0,33.7331,33.8905,33.6674,33.6937,155000.0
2010-10-15 10:00:00,51.36,51.53,51.22,51.35,136800.0,33.7002,33.8118,33.6084,33.6937,136800.0
2010-10-15 10:05:00,51.36,51.39,51.15,51.38,172500.0,33.7002,33.7199,33.5625,33.7134,172500.0
2010-10-15 10:10:00,51.37,51.45,51.23,51.26,187800.0,33.7068,33.7593,33.6149,33.6346,187800.0
2010-10-15 10:15:00,51.27,51.27,50.96,50.97,185900.0,33.6412,33.6412,33.4378,33.4443,185900.0
2010-10-15 10:20:00,50.97,51.04,50.74,50.76,216000.0,33.4443,33.4903,33.2934,33.3066,216000.0
2010-10-15 10:25:00,50.77,51.01,50.74,50.81,113900.0,33.3131,33.4706,33.2934,33.3394,113900.0
2010-10-15 10:30:00,50.8,50.9,50.69,50.81,179900.0,33.3328,33.3984,33.2606,33.3394,179900.0
2010-10-15 10:35:00,50.82,50.93,50.74,50.89,140400.0,33.3459,33.4181,33.2934,33.3919,140400.0
2010-10-15 10:40:00,50.9,50.93,50.78,50.83,183900.0,33.3984,33.4181,33.3197,33.3525,183900.0
2010-10-15 10:45:00,50.84,50.99,50.81,50.92,113900.0,33.359,33.4575,33.3394,33.4115,113900.0
2010-10-15 10:50:00,50.91,51.24,50.89,51.23,75400.0,33.405,33.6215,33.3919,33.6149,75400.0
2010-10-15 10:55:00,51.23,51.4,51.23,51.33,43200.0,33.6149,33.7265,33.6149,33.6806,43200.0
2010-10-15 11:00:00,51.34,51.39,51.21,51.31,50100.0,33.6871,33.7199,33.6018,33.6674,50100.0
2010-10-15 11:05:00,51.24,51.33,51.22,51.33,102600.0,33.6215,33.6806,33.6084,33.6806,102600.0
2010-10-15 11:10:00,51.32,51.34,51.26,51.29,79800.0,33.674,33.6871,33.6346,33.6543,79800.0
2010-10-15 11:15:00,51.28,51.34,51.18,51.18,38600.0,33.6478,33.6871,33.5821,33.5821,38600.0
2010-10-15 11:20:00,51.19,51.32,51.19,51.28,64700.0,33.5887,33.674,33.5887,33.6478,64700.0
2010-10-15 11:25:00,51.3,51.37,51.28,51.37,65700.0,33.6609,33.7068,33.6478,33.7068,65700.0
2010-10-15 11:30:00,51.35,51.44,51.34,51.4,129300.0,33.6937,33.7527,33.6871,33.7265,129300.0
2010-10-15 11:35:00,51.39,51.53,51.39,51.42,51200.0,33.7199,33.8118,33.7199,33.7396,51200.0
2010-10-15 11:40:00,51.43,51.52,51.33,51.34,66500.0,33.7462,33.8052,33.6806,33.6871,66500.0
2010-10-15 11:45:00,51.35,51.36,51.21,51.23,64500.0,33.6937,33.7002,33.6018,33.6149,64500.0
2010-10-15 11:50:00,51.21,51.25,51.01,51.04,52300.0,33.6018,33.6281,33.4706,33.4903,52300.0
2010-10-15 11:55:00,51.04,51.12,50.95,51.11,84000.0,33.4903,33.5428,33.4312,33.5362,84000.0
2010-10-15 12:00:00,51.11,51.23,51.06,51.1,39700.0,33.5362,33.6149,33.5034,33.5296,39700.0
2010-10-15 12:05:00,51.09,51.16,51.0,51.12,56800.0,33.5231,33.569,33.464,33.5428,56800.0
2010-10-15 12:10:00,51.12,51.25,51.11,51.24,30800.0,33.5428,33.6281,33.5362,33.6215,30800.0
2010-10-15 12:15:00,51.24,51.35,51.24,51.25,56500.0,33.6215,33.6937,33.6215,33.6281,56500.0
2010-10-15 12:20:00,51.26,51.35,51.26,51.32,37300.0,33.6346,33.6937,33.6346,33.674,37300.0
2010-10-15 12:25:00,51.32,51.4,51.32,51.39,44400.0,33.674,33.7265,33.674,33.7199,44400.0
2010-10-15 12:30:00,51.37,51.51,51.36,51.43,42100.0,33.7068,33.7987,33.7002,33.7462,42100.0
2010-10-15 12:35:00,51.43,51.44,51.38,51.42,33200.0,33.7462,33.7527,33.7134,33.7396,33200.0
2010-10-15 12:40:00,51.43,51.44,51.33,51.35,23700.0,33.7462,33.7527,33.6806,33.6937,23700.0
2010-10-15 12:45:00,51.34,51.43,51.33,51.42,44900.0,33.6871,33.7462,33.6806,33.7396,44900.0
2010-10-15 12:50:00,51.43,51.49,51.24,51.25,75400.0,33.7462,33.7855,33.6215,33.6281,75400.0
2010-10-15 12:55:00,51.25,51.31,51.22,51.31,28900.0,33.6281,33.6674,33.6084,33.6674,28900.0
2010-10-15 13:00:00,51.31,51.38,51.22,51.26,33800.0,33.6674,33.7134,33.6084,33.6346,33800.0
2010-10-15 13:05:00,51.25,51.38,51.24,51.36,21000.0,33.6281,33.7134,33.6215,33.7002,21000.0
2010-10-15 13:10:00,51.35,51.39,51.26,51.28,18200.0,33.6937,33.7199,33.6346,33.6478,18200.0
2010-10-15 13:15:00,51.28,51.33,51.23,51.23,58700.0,33.6478,33.6806,33.6149,33.6149,58700.0
2010-10-15 13:20:00,51.23,51.29,51.16,51.24,48500.0,33.6149,33.6543,33.569,33.6215,48500.0
2010-10-15 13:25:00,51.25,51.36,51.25,51.36,45000.0,33.6281,33.7002,33.6281,33.7002,45000.0
2010-10-15 13:30:00,51.34,51.37,51.29,51.29,12600.0,33.6871,33.7068,33.6543,33.6543,12600.0
2010-10-15 13:35:00,51.29,51.37,51.28,51.32,46600.0,33.6543,33.7068,33.6478,33.674,46600.0
2010-10-15 13:40:00,51.32,51.32,51.15,51.23,63600.0,33.674,33.674,33.5625,33.6149,63600.0
2010-10-15 13:45:00,51.21,51.22,51.1,51.17,80500.0,33.6018,33.6084,33.5296,33.5756,80500.0
2010-10-15 13:50:00,51.18,51.33,51.15,51.16,66700.0,33.5821,33.6806,33.5625,33.569,66700.0
2010-10-15 13:55:00,51.16,51.17,51.1,51.13,32600.0,33.569,33.5756,33.5296,33.5493,32600.0
2010-10-15 14:00:00,51.12,51.13,51.01,51.09,35600.0,33.5428,33.5493,33.4706,33.5231,35600.0
2010-10-15 14:05:00,51.09,51.2,51.07,51.18,55100.0,33.5231,33.5953,33.51,33.5821,55100.0
2010-10-15 14:10:00,51.17,51.23,51.04,51.23,29900.0,33.5756,33.6149,33.4903,33.6149,29900.0
2010-10-15 14:15:00,51.22,51.28,51.21,51.23,35000.0,33.6084,33.6478,33.6018,33.6149,35000.0
2010-10-15 14:20:00,51.23,51.23,51.11,51.17,25500.0,33.6149,33.6149,33.5362,33.5756,25500.0
2010-10-15 14:25:00,51.16,51.2,51.14,51.18,27200.0,33.569,33.5953,33.5559,33.5821,27200.0
2010-10-15 14:30:00,51.19,51.35,51.18,51.31,59300.0,33.5887,33.6937,33.5821,33.6674,59300.0
2010-10-15 14:35:00,51.3,51.35,51.27,51.32,27900.0,33.6609,33.6937,33.6412,33.674,27900.0
2010-10-15 14:40:00,51.31,51.31,51.17,51.19,31700.0,33.6674,33.6674,33.5756,33.5887,31700.0
2010-10-15 14:45:00,51.18,51.28,51.18,51.28,55600.0,33.5821,33.6478,33.5821,33.6478,55600.0
2010-10-15 14:50:00,51.29,51.35,51.27,51.31,61600.0,33.6543,33.6937,33.6412,33.6674,61600.0
2010-10-15 14:55:00,51.32,51.35,51.29,51.33,198000.0,33.674,33.6937,33.6543,33.6806,198000.0
2010-10-15 15:00:00,51.32,51.34,51.23,51.26,58200.0,33.674,33.6871,33.6149,33.6346,58200.0
2010-10-15 15:05:00,51.27,51.32,51.24,51.3,49900.0,33.6412,33.674,33.6215,33.6609,49900.0
2010-10-15 15:10:00,51.3,51.31,51.24,51.26,165400.0,33.6609,33.6674,33.6215,33.6346,165400.0
2010-10-15 15:15:00,51.26,51.38,51.26,51.34,101400.0,33.6346,33.7134,33.6346,33.6871,101400.0
2010-10-15 15:20:00,51.33,51.36,51.23,51.26,84000.0,33.6806,33.7002,33.6149,33.6346,84000.0
2010-10-15 15:25:00,51.27,51.36,51.24,51.29,45600.0,33.6412,33.7002,33.6215,33.6543,45600.0
2010-10-15 15:30:00,51.29,51.35,51.28,51.32,111200.0,33.6543,33.6937,33.6478,33.674,111200.0
2010-10-15 15:35:00,51.33,51.42,51.32,51.41,161400.0,33.6806,33.7396,33.674,33.7331,161400.0
2010-10-15 15:40:00,51.4,51.42,51.33,51.38,109400.0,33.7265,33.7396,33.6806,33.7134,109400.0
2010-10-15 15:45:00,51.37,51.41,51.33,51.39,282300.0,33.7068,33.7331,33.6806,33.7199,282300.0
2010-10-15 15:50:00,51.39,51.41,51.32,51.35,174400.0,33.7199,33.7331,33.674,33.6937,174400.0
2010-10-15 15:55:00,51.36,51.36,51.28,51.31,321300.0,33.7002,33.7002,33.6478,33.6674,321300.0
2010-10-18 09:30:00,51.08,51.62,51.01,51.58,110700.0,33.5165,33.8708,33.4706,33.8446,110700.0
2010-10-18 09:35:00,51.55,51.8,51.55,51.76,58200.0,33.8249,33.989,33.8249,33.9627,58200.0
2010-10-18 09:40:00,51.76,52.01,51.76,51.87,67100.0,33.9627,34.1268,33.9627,34.0349,67100.0
2010-10-18 09:45:00,51.85,51.93,51.81,51.93,41500.0,34.0218,34.0743,33.9955,34.0743,41500.0
2010-10-18 09:50:00,51.94,52.11,51.9,52.08,59800.0,34.0808,34.1924,34.0546,34.1727,59800.0
2010-10-18 09:55:00,52.09,52.17,52.06,52.12,68500.0,34.1792,34.2317,34.1596,34.1989,68500.0
2010-10-18 10:00:00,52.11,52.22,52.0,52.02,51600.0,34.1924,34.2645,34.1202,34.1333,51600.0
2010-10-18 10:05:00,52.03,52.42,52.03,52.4,100300.0,34.1399,34.3958,34.1399,34.3827,100300.0
2010-10-18 10:10:00,52.39,52.71,52.38,52.67,169300.0,34.3761,34.5861,34.3695,34.5598,169300.0
2010-10-18 10:15:00,52.68,52.79,52.59,52.62,77300.0,34.5664,34.6386,34.5073,34.527,77300.0
2010-10-18 10:20:00,52.62,52.72,52.62,52.63,67200.0,34.527,34.5926,34.527,34.5336,67200.0
2010-10-18 10:25:00,52.62,52.65,52.52,52.58,85900.0,34.527,34.5467,34.4614,34.5008,85900.0
2010-10-18 10:30:00,52.6,52.74,52.59,52.67,107000.0,34.5139,34.6057,34.5073,34.5598,107000.0
2010-10-18 10:35:00,52.67,52.86,52.67,52.85,67100.0,34.5598,34.6845,34.5598,34.6779,67100.0
2010-10-18 10:40:00,52.85,52.9,52.8,52.88,76000.0,34.6779,34.7107,34.6451,34.6976,76000.0
2010-10-18 10:45:00,52.87,52.9,52.76,52.8,48600.0,34.691,34.7107,34.6189,34.6451,48600.0
2010-10-18 10:50:00,52.8,52.98,52.8,52.96,62200.0,34.6451,34.7632,34.6451,34.7501,62200.0
2010-10-18 10:55:00,52.95,53.08,52.9,52.95,55200.0,34.7435,34.8288,34.7107,34.7435,55200.0
2010-10-18 11:00:00,52.95,52.96,52.74,52.76,53500.0,34.7435,34.7501,34.6057,34.6189,53500.0
2010-10-18 11:05:00,52.76,52.78,52.66,52.74,41600.0,34.6189,34.632,34.5533,34.6057,41600.0
2010-10-18 11:10:00,52.74,52.79,52.71,52.77,34900.0,34.6057,34.6386,34.5861,34.6254,34900.0
2010-10-18 11:15:00,52.76,52.79,52.67,52.7,19900.0,34.6189,34.6386,34.5598,34.5795,19900.0
2010-10-18 11:20:00,52.7,52.81,52.69,52.75,34100.0,34.5795,34.6517,34.5729,34.6123,34100.0
2010-10-18 11:25:00,52.74,52.87,52.72,52.87,26200.0,34.6057,34.691,34.5926,34.691,26200.0
2010-10-18 11:30:00,52.86,52.86,52.75,52.76,29400.0,34.6845,34.6845,34.6123,34.6189,29400.0
2010-10-18 11:35:00,52.76,52.76,52.65,52.7,32900.0,34.6189,34.6189,34.5467,34.5795,32900.0
2010-10-18 11:40:00,52.7,52.74,52.57,52.72,49700.0,34.5795,34.6057,34.4942,34.5926,49700.0
2010-10-18 11:45:00,52.71,52.79,52.71,52.78,19600.0,34.5861,34.6386,34.5861,34.632,19600.0
2010-10-18 11:50:00,52.79,52.83,52.69,52.73,29500.0,34.6386,34.6648,34.5729,34.5992,29500.0
2010-10-18 11:55:00,52.74,52.9,52.74,52.9,24000.0,34.6057,34.7107,34.6057,34.7107,24000.0
2010-10-18 12:00:00,52.88,52.9,52.79,52.8,26400.0,34.6976,34.7107,34.6386,34.6451,26400.0
2010-10-18 12:05:00,52.8,52.82,52.78,52.8,12900.0,34.6451,34.6582,34.632,34.6451,12900.0
2010-10-18 12:10:00,52.82,52.83,52.72,52.78,16700.0,34.6582,34.6648,34.5926,34.632,16700.0
2010-10-18 12:15:00,52.77,52.77,52.68,52.72,27200.0,34.6254,34.6254,34.5664,34.5926,27200.0
2010-10-18 12:20:00,52.72,52.77,52.72,52.76,13100.0,34.5926,34.6254,34.5926,34.6189,13100.0
2010-10-18 12:25:00,52.77,52.77,52.64,52.64,60700.0,34.6254,34.6254,34.5401,34.5401,60700.0
2010-10-18 12:30:00,52.64,52.66,52.57,52.66,37500.0,34.5401,34.5533,34.4942,34.5533,37500.0
2010-10-18 12:35:00,52.67,52.73,52.63,52.72,19400.0,34.5598,34.5992,34.5336,34.5926,19400.0
2010-10-18 12:40:00,52.73,52.76,52.72,52.75,16700.0,34.5992,34.6189,34.5926,34.6123,16700.0
2010-10-18 12:45:00,52.74,52.76,52.68,52.71,11400.0,34.6057,34.6189,34.5664,34.5861,11400.0
2010-10-18 12:50:00,52.73,52.77,52.71,52.71,31200.0,34.5992,34.6254,34.5861,34.5861,31200.0
2010-10-18 12:55:00,52.7,52.75,52.66,52.74,16900.0,34.5795,34.6123,34.5533,34.6057,16900.0
2010-10-18 13:00:00,52.74,52.82,52.73,52.79,26200.0,34.6057,34.6582,34.5992,34.6386,26200.0
2010-10-18 13:05:00,52.79,52.83,52.76,52.81,23200.0,34.6386,34.6648,34.6189,34.6517,23200.0
2010-10-18 13:10:00,52.8,52.82,52.75,52.79,14600.0,34.6451,34.6582,34.6123,34.6386,14600.0
2010-10-18 13:15:00,52.8,52.86,52.74,52.83,15000.0,34.6451,34.6845,34.6057,34.6648,15000.0
2010-10-18 13:20:00,52.82,52.83,52.78,52.79,19300.0,34.6582,34.6648,34.632,34.6386,19300.0
2010-10-18 13:25:00,52.78,52.8,52.72,52.75,28600.0,34.632,34.6451,34.5926,34.6123,28600.0
2010-10-18 13:30:00,52.75,52.79,52.68,52.78,41400.0,34.6123,34.6386,34.5664,34.632,41400.0
2010-10-18 13:35:00,52.78,52.78,52.73,52.74,22000.0,34.632,34.632,34.5992,34.6057,22000.0
2010-10-18 13:40:00,52.74,52.75,52.67,52.72,26400.0,34.6057,34.6123,34.5598,34.5926,26400.0
2010-10-18 13:45:00,52.71,52.75,52.69,52.74,27900.0,34.5861,34.6123,34.5729,34.6057,27900.0
2010-10-18 13:50:00,52.75,52.76,52.69,52.71,29400.0,34.6123,34.6189,34.5729,34.5861,29400.0
2010-10-18 13:55:00,52.71,52.73,52.7,52.72,14700.0,34.5861,34.5992,34.5795,34.5926,14700.0
2010-10-18 14:00:00,52.72,52.74,52.65,52.7,27500.0,34.5926,34.6057,34.5467,34.5795,27500.0
2010-10-18 14:05:00,52.69,52.7,52.64,52.69,21300.0,34.5729,34.5795,34.5401,34.5729,21300.0
2010-10-18 14:10:00,52.68,52.69,52.64,52.67,21500.0,34.5664,34.5729,34.5401,34.5598,21500.0
2010-10-18 14:15:00,52.68,52.8,52.68,52.77,24900.0,34.5664,34.6451,34.5664,34.6254,24900.0
2010-10-18 14:20:00,52.78,52.83,52.76,52.78,32300.0,34.632,34.6648,34.6189,34.632,32300.0
2010-10-18 14:25:00,52.78,52.92,52.78,52.88,36200.0,34.632,34.7239,34.632,34.6976,36200.0
2010-10-18 14:30:00,52.88,52.89,52.8,52.81,27200.0,34.6976,34.7042,34.6451,34.6517,27200.0
2010-10-18 14:35:00,52.81,52.89,52.81,52.86,24700.0,34.6517,34.7042,34.6517,34.6845,24700.0
2010-10-18 14:40:00,52.86,52.89,52.85,52.87,13700.0,34.6845,34.7042,34.6779,34.691,13700.0
2010-10-18 14:45:00,52.87,52.88,52.83,52.85,28600.0,34.691,34.6976,34.6648,34.6779,28600.0
2010-10-18 14:50:00,52.85,52.87,52.83,52.86,16000.0,34.6779,34.691,34.6648,34.6845,16000.0
2010-10-18 14:55:00,52.86,52.87,52.79,52.82,32900.0,34.6845,34.691,34.6386,34.6582,32900.0
2010-10-18 15:00:00,52.82,52.88,52.82,52.88,28900.0,34.6582,34.6976,34.6582,34.6976,28900.0
2010-10-18 15:05:00,52.88,53.0,52.84,52.97,85800.0,34.6976,34.7763,34.6714,34.7567,85800.0
2010-10-18 15:10:00,52.97,52.98,52.89,52.9,57300.0,34.7567,34.7632,34.7042,34.7107,57300.0
2010-10-18 15:15:00,52.89,52.94,52.82,52.83,36100.0,34.7042,34.737,34.6582,34.6648,36100.0
2010-10-18 15:20:00,52.81,52.85,52.77,52.83,46200.0,34.6517,34.6779,34.6254,34.6648,46200.0
2010-10-18 15:25:00,52.83,52.9,52.82,52.9,34800.0,34.6648,34.7107,34.6582,34.7107,34800.0
2010-10-18 15:30:00,52.9,52.91,52.83,52.85,70300.0,34.7107,34.7173,34.6648,34.6779,70300.0
2010-10-18 15:35:00,52.86,52.9,52.8,52.86,80500.0,34.6845,34.7107,34.6451,34.6845,80500.0
2010-10-18 15:40:00,52.86,52.96,52.83,52.96,58500.0,34.6845,34.7501,34.6648,34.7501,58500.0
2010-10-18 15:45:00,52.95,52.96,52.89,52.93,109500.0,34.7435,34.7501,34.7042,34.7304,109500.0
2010-10-18 15:50:00,52.93,53.0,52.91,53.0,110000.0,34.7304,34.7763,34.7173,34.7763,110000.0
2010-10-18 15:55:00,53.0,53.02,52.93,52.99,242300.0,34.7763,34.7895,34.7304,34.7698,242300.0
2010-10-19 09:30:00,52.44,52.99,52.42,52.98,80200.0,34.4089,34.7698,34.3958,34.7632,80200.0
2010-10-19 09:35:00,52.97,52.97,52.48,52.78,52000.0,34.7567,34.7567,34.4351,34.632,52000.0
2010-10-19 09:40:00,52.79,53.21,52.78,53.1,86900.0,34.6386,34.9141,34.632,34.842,86900.0
2010-10-19 09:45:00,53.09,53.43,53.0,53.32,123400.0,34.8354,35.0585,34.7763,34.9863,123400.0
2010-10-19 09:50:00,53.3,53.3,52.83,52.83,81800.0,34.9732,34.9732,34.6648,34.6648,81800.0
2010-10-19 09:55:00,52.85,52.91,52.58,52.63,80000.0,34.6779,34.7173,34.5008,34.5336,80000.0
2010-10-19 10:00:00,52.63,52.85,52.58,52.79,104800.0,34.5336,34.6779,34.5008,34.6386,104800.0
2010-10-19 10:05:00,52.8,52.83,52.65,52.7,76800.0,34.6451,34.6648,34.5467,34.5795,76800.0
2010-10-19 10:10:00,52.69,52.91,52.66,52.86,80300.0,34.5729,34.7173,34.5533,34.6845,80300.0
2010-10-19 10:15:00,52.86,53.08,52.84,53.06,83800.0,34.6845,34.8288,34.6714,34.8157,83800.0
2010-10-19 10:20:00,53.04,53.08,52.95,53.01,68200.0,34.8026,34.8288,34.7435,34.7829,68200.0
2010-10-19 10:25:00,53.04,53.15,53.01,53.15,51200.0,34.8026,34.8748,34.7829,34.8748,51200.0
2010-10-19 10:30:00,53.15,53.19,53.05,53.19,76000.0,34.8748,34.901,34.8092,34.901,76000.0
2010-10-19 10:35:00,53.2,53.25,53.11,53.2,83600.0,34.9076,34.9404,34.8485,34.9076,83600.0
2010-10-19 10:40:00,53.2,53.33,53.2,53.31,62000.0,34.9076,34.9929,34.9076,34.9798,62000.0
2010-10-19 10:45:00,53.32,53.4,53.27,53.36,84900.0,34.9863,35.0388,34.9535,35.0126,84900.0
2010-10-19 10:50:00,53.37,53.42,53.36,53.38,54900.0,35.0191,35.0519,35.0126,35.0257,54900.0
2010-10-19 10:55:00,53.4,53.49,53.34,53.35,71100.0,35.0388,35.0979,34.9994,35.006,71100.0
2010-10-19 11:00:00,53.37,53.64,53.31,53.6,101400.0,35.0191,35.1963,34.9798,35.17,101400.0
2010-10-19 11:05:00,53.6,53.6,53.46,53.49,63600.0,35.17,35.17,35.0782,35.0979,63600.0
2010-10-19 11:10:00,53.48,53.59,53.48,53.52,51800.0,35.0913,35.1635,35.0913,35.1175,51800.0
2010-10-19 11:15:00,53.52,53.58,53.48,53.48,40100.0,35.1175,35.1569,35.0913,35.0913,40100.0
2010-10-19 11:20:00,53.47,53.51,53.39,53.42,50900.0,35.0847,35.111,35.0322,35.0519,50900.0
2010-10-19 11:25:00,53.44,53.51,53.37,53.44,32100.0,35.0651,35.111,35.0191,35.0651,32100.0
2010-10-19 11:30:00,53.44,53.55,53.43,53.45,33100.0,35.0651,35.1372,35.0585,35.0716,33100.0
2010-10-19 11:35:00,53.44,53.54,53.41,53.45,34400.0,35.0651,35.1307,35.0454,35.0716,34400.0
2010-10-19 11:40:00,53.45,53.53,53.45,53.53,16900.0,35.0716,35.1241,35.0716,35.1241,16900.0
2010-10-19 11:45:00,53.53,53.61,53.51,53.55,30800.0,35.1241,35.1766,35.111,35.1372,30800.0
2010-10-19 11:50:00,53.55,53.61,53.54,53.58,19000.0,35.1372,35.1766,35.1307,35.1569,19000.0
2010-10-19 11:55:00,53.58,53.65,53.58,53.63,31900.0,35.1569,35.2028,35.1569,35.1897,31900.0
2010-10-19 12:00:00,53.63,53.81,53.63,53.8,52300.0,35.1897,35.3078,35.1897,35.3013,52300.0
2010-10-19 12:05:00,53.8,53.82,53.67,53.7,56000.0,35.3013,35.3144,35.216,35.2357,56000.0
2010-10-19 12:10:00,53.7,53.75,53.66,53.69,21700.0,35.2357,35.2685,35.2094,35.2291,21700.0
2010-10-19 12:15:00,53.69,53.73,53.67,53.68,27700.0,35.2291,35.2553,35.216,35.2225,27700.0
2010-10-19 12:20:00,53.67,53.67,53.47,53.49,30400.0,35.216,35.216,35.0847,35.0979,30400.0
2010-10-19 12:25:00,53.51,53.54,53.45,53.46,22100.0,35.111,35.1307,35.0716,35.0782,22100.0
2010-10-19 12:30:00,53.45,53.49,53.39,53.41,31000.0,35.0716,35.0979,35.0322,35.0454,31000.0
2010-10-19 12:35:00,53.41,53.55,53.36,53.53,40300.0,35.0454,35.1372,35.0126,35.1241,40300.0
2010-10-19 12:40:00,53.52,53.64,53.49,53.64,33500.0,35.1175,35.1963,35.0979,35.1963,33500.0
2010-10-19 12:45:00,53.64,53.65,53.57,53.63,29900.0,35.1963,35.2028,35.1504,35.1897,29900.0
2010-10-19 12:50:00,53.63,53.68,53.56,53.68,37700.0,35.1897,35.2225,35.1438,35.2225,37700.0
2010-10-19 12:55:00,53.68,53.7,53.63,53.7,68200.0,35.2225,35.2357,35.1897,35.2357,68200.0
2010-10-19 13:00:00,53.7,53.72,53.65,53.65,35200.0,35.2357,35.2488,35.2028,35.2028,35200.0
2010-10-19 13:05:00,53.66,53.69,53.56,53.61,38400.0,35.2094,35.2291,35.1438,35.1766,38400.0
2010-10-19 13:10:00,53.62,53.65,53.53,53.54,41700.0,35.1832,35.2028,35.1241,35.1307,41700.0
2010-10-19 13:15:00,53.54,53.67,53.53,53.65,36700.0,35.1307,35.216,35.1241,35.2028,36700.0
2010-10-19 13:20:00,53.66,53.74,53.63,53.63,36600.0,35.2094,35.2619,35.1897,35.1897,36600.0
2010-10-19 13:25:00,53.62,53.63,53.5,53.51,55100.0,35.1832,35.1897,35.1044,35.111,55100.0
2010-10-19 13:30:00,53.51,53.53,53.46,53.52,17100.0,35.111,35.1241,35.0782,35.1175,17100.0
2010-10-19 13:35:00,53.52,53.58,53.44,53.57,41700.0,35.1175,35.1569,35.0651,35.1504,41700.0
2010-10-19 13:40:00,53.58,53.59,53.48,53.51,26100.0,35.1569,35.1635,35.0913,35.111,26100.0
2010-10-19 13:45:00,53.5,53.53,53.41,53.5,27500.0,35.1044,35.1241,35.0454,35.1044,27500.0
2010-10-19 13:50:00,53.5,53.5,53.18,53.2,91700.0,35.1044,35.1044,34.8945,34.9076,91700.0
2010-10-19 13:55:00,53.2,53.21,52.9,53.04,103600.0,34.9076,34.9141,34.7107,34.8026,103600.0
2010-10-19 14:00:00,53.04,53.05,52.5,52.58,153100.0,34.8026,34.8092,34.4483,34.5008,153100.0
2010-10-19 14:05:00,52.58,52.81,52.55,52.65,156500.0,34.5008,34.6517,34.4811,34.5467,156500.0
2010-10-19 14:10:00,52.65,53.01,52.58,52.94,108500.0,34.5467,34.7829,34.5008,34.737,108500.0
2010-10-19 14:15:00,52.94,53.12,52.92,52.94,85900.0,34.737,34.8551,34.7239,34.737,85900.0
2010-10-19 14:20:00,52.93,53.06,52.86,52.86,127400.0,34.7304,34.8157,34.6845,34.6845,127400.0
2010-10-19 14:25:00,52.86,53.08,52.83,52.95,124400.0,34.6845,34.8288,34.6648,34.7435,124400.0
2010-10-19 14:30:00,52.94,53.16,52.93,53.15,62700.0,34.737,34.8813,34.7304,34.8748,62700.0
2010-10-19 14:35:00,53.13,53.13,52.88,52.96,89900.0,34.8616,34.8616,34.6976,34.7501,89900.0
2010-10-19 14:40:00,52.96,53.01,52.83,52.95,125200.0,34.7501,34.7829,34.6648,34.7435,125200.0
2010-10-19 14:45:00,52.94,53.0,52.9,53.0,33900.0,34.737,34.7763,34.7107,34.7763,33900.0
2010-10-19 14:50:00,53.0,53.11,52.96,53.0,50500.0,34.7763,34.8485,34.7501,34.7763,50500.0
2010-10-19 14:55:00,53.02,53.04,52.88,52.94,53700.0,34.7895,34.8026,34.6976,34.737,53700.0
2010-10-19 15:00:00,52.95,53.06,52.86,52.91,70200.0,34.7435,34.8157,34.6845,34.7173,70200.0
2010-10-19 15:05:00,52.92,52.98,52.81,52.81,57400.0,34.7239,34.7632,34.6517,34.6517,57400.0
2010-10-19 15:10:00,52.81,52.9,52.7,52.81,90900.0,34.6517,34.7107,34.5795,34.6517,90900.0
2010-10-19 15:15:00,52.8,53.0,52.8,52.96,96200.0,34.6451,34.7763,34.6451,34.7501,96200.0
2010-10-19 15:20:00,52.97,53.07,52.93,53.01,107900.0,34.7567,34.8223,34.7304,34.7829,107900.0
2010-10-19 15:25:00,52.99,53.07,52.9,52.92,124000.0,34.7698,34.8223,34.7107,34.7239,124000.0
2010-10-19 15:30:00,52.9,52.94,52.79,52.87,127100.0,34.7107,34.737,34.6386,34.691,127100.0
2010-10-19 15:35:00,52.87,53.01,52.83,52.99,116200.0,34.691,34.7829,34.6648,34.7698,116200.0
2010-10-19 15:40:00,53.01,53.01,52.88,52.95,145300.0,34.7829,34.7829,34.6976,34.7435,145300.0
2010-10-19 15:45:00,52.93,53.07,52.87,53.0,176000.0,34.7304,34.8223,34.691,34.7763,176000.0
2010-10-19 15:50:00,53.0,53.07,52.96,53.07,188600.0,34.7763,34.8223,34.7501,34.8223,188600.0
2010-10-19 15:55:00,53.07,53.08,52.97,53.05,267100.0,34.8223,34.8288,34.7567,34.8092,267100.0
2010-10-20 09:30:00,52.96,53.01,52.03,52.4,213700.0,34.7501,34.7829,34.1399,34.3827,213700.0
2010-10-20 09:35:00,52.43,52.45,52.25,52.36,162900.0,34.4023,34.4155,34.2842,34.3564,162900.0
2010-10-20 09:40:00,52.36,52.4,52.07,52.39,184400.0,34.3564,34.3827,34.1661,34.3761,184400.0
2010-10-20 09:45:00,52.38,52.62,52.35,52.51,111300.0,34.3695,34.527,34.3498,34.4548,111300.0
2010-10-20 09:50:00,52.51,52.52,52.2,52.2,80500.0,34.4548,34.4614,34.2514,34.2514,80500.0
2010-10-20 09:55:00,52.21,52.29,52.0,52.06,81100.0,34.258,34.3105,34.1202,34.1596,81100.0
2010-10-20 10:00:00,52.08,52.37,52.08,52.33,77200.0,34.1727,34.363,34.1727,34.3367,77200.0
2010-10-20 10:05:00,52.33,52.47,52.3,52.36,70100.0,34.3367,34.4286,34.317,34.3564,70100.0
2010-10-20 10:10:00,52.38,52.56,52.22,52.27,113700.0,34.3695,34.4876,34.2645,34.2974,113700.0
2010-10-20 10:15:00,52.31,52.42,52.26,52.3,59700.0,34.3236,34.3958,34.2908,34.317,59700.0
2010-10-20 10:20:00,52.3,52.41,52.26,52.38,115100.0,34.317,34.3892,34.2908,34.3695,115100.0
2010-10-20 10:25:00,52.38,52.48,52.3,52.44,73000.0,34.3695,34.4351,34.317,34.4089,73000.0
2010-10-20 10:30:00,52.47,52.89,52.47,52.75,114400.0,34.4286,34.7042,34.4286,34.6123,114400.0
2010-10-20 10:35:00,52.76,52.85,52.71,52.79,44600.0,34.6189,34.6779,34.5861,34.6386,44600.0
2010-10-20 10:40:00,52.79,52.95,52.75,52.91,59600.0,34.6386,34.7435,34.6123,34.7173,59600.0
2010-10-20 10:45:00,52.91,53.06,52.9,53.04,78000.0,34.7173,34.8157,34.7107,34.8026,78000.0
2010-10-20 10:50:00,53.05,53.09,52.77,52.77,61600.0,34.8092,34.8354,34.6254,34.6254,61600.0
2010-10-20 10:55:00,52.77,52.8,52.56,52.64,51900.0,34.6254,34.6451,34.4876,34.5401,51900.0
2010-10-20 11:00:00,52.63,52.63,52.45,52.45,53700.0,34.5336,34.5336,34.4155,34.4155,53700.0
2010-10-20 11:05:00,52.45,52.63,52.45,52.62,35800.0,34.4155,34.5336,34.4155,34.527,35800.0
2010-10-20 11:10:00,52.62,52.65,52.51,52.59,29200.0,34.527,34.5467,34.4548,34.5073,29200.0
2010-10-20 11:15:00,52.59,52.6,52.45,52.49,57700.0,34.5073,34.5139,34.4155,34.4417,57700.0
2010-10-20 11:20:00,52.48,52.62,52.46,52.62,49200.0,34.4351,34.527,34.422,34.527,49200.0
2010-10-20 11:25:00,52.62,52.86,52.56,52.85,61000.0,34.527,34.6845,34.4876,34.6779,61000.0
2010-10-20 11:30:00,52.85,52.9,52.74,52.76,139400.0,34.6779,34.7107,34.6057,34.6189,139400.0
2010-10-20 11:35:00,52.77,52.82,52.75,52.78,29300.0,34.6254,34.6582,34.6123,34.632,29300.0
2010-10-20 11:40:00,52.77,52.81,52.62,52.79,33700.0,34.6254,34.6517,34.527,34.6386,33700.0
2010-10-20 11:45:00,52.78,52.82,52.63,52.64,42000.0,34.632,34.6582,34.5336,34.5401,42000.0
2010-10-20 11:50:00,52.63,52.71,52.63,52.7,18600.0,34.5336,34.5861,34.5336,34.5795,18600.0
2010-10-20 11:55:00,52.7,52.74,52.52,52.52,35800.0,34.5795,34.6057,34.4614,34.4614,35800.0
2010-10-20 12:00:00,52.52,52.86,52.49,52.8,65800.0,34.4614,34.6845,34.4417,34.6451,65800.0
2010-10-20 12:05:00,52.82,53.0,52.81,52.95,38300.0,34.6582,34.7763,34.6517,34.7435,38300.0
2010-10-20 12:10:00,52.94,53.04,52.94,52.99,37400.0,34.737,34.8026,34.737,34.7698,37400.0
2010-10-20 12:15:00,52.99,53.14,52.96,53.11,73200.0,34.7698,34.8682,34.7501,34.8485,73200.0
2010-10-20 12:20:00,53.1,53.14,53.03,53.14,41600.0,34.842,34.8682,34.796,34.8682,41600.0
2010-10-20 12:25:00,53.14,53.19,53.09,53.15,33600.0,34.8682,34.901,34.8354,34.8748,33600.0
2010-10-20 12:30:00,53.14,53.33,53.1,53.23,74500.0,34.8682,34.9929,34.842,34.9273,74500.0
2010-10-20 12:35:00,53.22,53.23,53.16,53.22,39900.0,34.9207,34.9273,34.8813,34.9207,39900.0
2010-10-20 12:40:00,53.22,53.25,53.13,53.23,20000.0,34.9207,34.9404,34.8616,34.9273,20000.0
2010-10-20 12:45:00,53.23,53.31,53.21,53.21,25800.0,34.9273,34.9798,34.9141,34.9141,25800.0
2010-10-20 12:50:00,53.22,53.3,53.2,53.23,35100.0,34.9207,34.9732,34.9076,34.9273,35100.0
2010-10-20 12:55:00,53.24,53.29,53.18,53.28,27400.0,34.9338,34.9666,34.8945,34.9601,27400.0
2010-10-20 13:00:00,53.28,53.35,53.25,53.29,37300.0,34.9601,35.006,34.9404,34.9666,37300.0
2010-10-20 13:05:00,53.3,53.41,53.29,53.32,38800.0,34.9732,35.0454,34.9666,34.9863,38800.0
2010-10-20 13:10:00,53.31,53.44,53.2,53.43,75300.0,34.9798,35.0651,34.9076,35.0585,75300.0
2010-10-20 13:15:00,53.42,53.44,53.29,53.29,37500.0,35.0519,35.0651,34.9666,34.9666,37500.0
2010-10-20 13:20:00,53.29,53.45,53.29,53.39,42000.0,34.9666,35.0716,34.9666,35.0322,42000.0
2010-10-20 13:25:00,53.39,53.41,53.22,53.24,33300.0,35.0322,35.0454,34.9207,34.9338,33300.0
2010-10-20 13:30:00,53.26,53.28,53.13,53.22,40900.0,34.9469,34.9601,34.8616,34.9207,40900.0
2010-10-20 13:35:00,53.22,53.27,53.11,53.14,39800.0,34.9207,34.9535,34.8485,34.8682,39800.0
2010-10-20 13:40:00,53.14,53.18,53.1,53.12,19900.0,34.8682,34.8945,34.842,34.8551,19900.0
2010-10-20 13:45:00,53.12,53.12,52.98,53.02,46800.0,34.8551,34.8551,34.7632,34.7895,46800.0
2010-10-20 13:50:00,53.01,53.04,52.96,52.98,40600.0,34.7829,34.8026,34.7501,34.7632,40600.0
2010-10-20 13:55:00,52.98,53.01,52.96,53.0,44500.0,34.7632,34.7829,34.7501,34.7763,44500.0
2010-10-20 14:00:00,53.0,53.03,52.78,52.8,80800.0,34.7763,34.796,34.632,34.6451,80800.0
2010-10-20 14:05:00,52.81,52.98,52.79,52.83,65900.0,34.6517,34.7632,34.6386,34.6648,65900.0
2010-10-20 14:10:00,52.85,52.92,52.74,52.85,82900.0,34.6779,34.7239,34.6057,34.6779,82900.0
2010-10-20 14:15:00,52.83,52.95,52.78,52.93,76700.0,34.6648,34.7435,34.632,34.7304,76700.0
2010-10-20 14:20:00,52.95,52.95,52.85,52.89,43600.0,34.7435,34.7435,34.6779,34.7042,43600.0
2010-10-20 14:25:00,52.89,52.96,52.8,52.86,40400.0,34.7042,34.7501,34.6451,34.6845,40400.0
2010-10-20 14:30:00,52.86,52.89,52.79,52.83,74200.0,34.6845,34.7042,34.6386,34.6648,74200.0
2010-10-20 14:35:00,52.84,52.97,52.84,52.96,47600.0,34.6714,34.7567,34.6714,34.7501,47600.0
2010-10-20 14:40:00,52.96,53.0,52.9,52.95,100600.0,34.7501,34.7763,34.7107,34.7435,100600.0
2010-10-20 14:45:00,52.95,53.01,52.86,52.93,74600.0,34.7435,34.7829,34.6845,34.7304,74600.0
2010-10-20 14:50:00,52.92,53.07,52.92,53.03,54100.0,34.7239,34.8223,34.7239,34.796,54100.0
2010-10-20 14:55:00,53.03,53.03,52.92,52.97,69700.0,34.796,34.796,34.7239,34.7567,69700.0
2010-10-20 15:00:00,52.97,53.03,52.92,52.96,56800.0,34.7567,34.796,34.7239,34.7501,56800.0
2010-10-20 15:05:00,52.96,52.98,52.86,52.9,77000.0,34.7501,34.7632,34.6845,34.7107,77000.0
2010-10-20 15:10:00,52.9,52.9,52.81,52.89,52600.0,34.7107,34.7107,34.6517,34.7042,52600.0
2010-10-20 15:15:00,52.89,52.91,52.82,52.88,99000.0,34.7042,34.7173,34.6582,34.6976,99000.0
2010-10-20 15:20:00,52.88,52.92,52.83,52.88,74300.0,34.6976,34.7239,34.6648,34.6976,74300.0
2010-10-20 15:25:00,52.88,52.91,52.82,52.88,79800.0,34.6976,34.7173,34.6582,34.6976,79800.0
2010-10-20 15:30:00,52.89,52.9,52.8,52.87,79400.0,34.7042,34.7107,34.6451,34.691,79400.0
2010-10-20 15:35:00,52.87,52.9,52.65,52.69,139800.0,34.691,34.7107,34.5467,34.5729,139800.0
2010-10-20 15:40:00,52.69,52.82,52.65,52.81,118100.0,34.5729,34.6582,34.5467,34.6517,118100.0
2010-10-20 15:45:00,52.81,52.88,52.76,52.81,108100.0,34.6517,34.6976,34.6189,34.6517,108100.0
2010-10-20 15:50:00,52.82,52.86,52.65,52.65,156300.0,34.6582,34.6845,34.5467,34.5467,156300.0
2010-10-20 15:55:00,52.65,52.82,52.64,52.74,267100.0,34.5467,34.6582,34.5401,34.6057,267100.0
2010-10-21 09:30:00,52.59,53.44,52.4,52.49,321800.0,34.5073,35.0651,34.3827,34.4417,321800.0
2010-10-21 09:35:00,52.49,53.13,52.47,53.08,179300.0,34.4417,34.8616,34.4286,34.8288,179300.0
2010-10-21 09:40:00,53.08,53.26,52.92,53.04,166200.0,34.8288,34.9469,34.7239,34.8026,166200.0
2010-10-21 09:45:00,53.05,53.38,52.97,53.09,119500.0,34.8092,35.0257,34.7567,34.8354,119500.0
2010-10-21 09:50:00,53.07,53.31,53.04,53.18,85200.0,34.8223,34.9798,34.8026,34.8945,85200.0
2010-10-21 09:55:00,53.18,53.59,53.08,53.58,111800.0,34.8945,35.1635,34.8288,35.1569,111800.0
2010-10-21 10:00:00,53.55,53.75,53.41,53.73,128700.0,35.1372,35.2685,35.0454,35.2553,128700.0
2010-10-21 10:05:00,53.73,54.18,53.72,54.15,197200.0,35.2553,35.5506,35.2488,35.5309,197200.0
2010-10-21 10:10:00,54.15,54.15,54.01,54.15,251000.0,35.5309,35.5309,35.4391,35.5309,251000.0
2010-10-21 10:15:00,54.11,54.36,54.11,54.11,203400.0,35.5047,35.6687,35.5047,35.5047,203400.0
2010-10-21 10:20:00,54.13,54.13,53.86,53.97,90400.0,35.5178,35.5178,35.3406,35.4128,90400.0
2010-10-21 10:25:00,53.98,54.01,53.77,53.79,72200.0,35.4194,35.4391,35.2816,35.2947,72200.0
2010-10-21 10:30:00,53.78,53.83,53.68,53.74,95800.0,35.2881,35.321,35.2225,35.2619,95800.0
2010-10-21 10:35:00,53.74,53.76,53.65,53.72,50800.0,35.2619,35.275,35.2028,35.2488,50800.0
2010-10-21 10:40:00,53.72,53.91,53.7,53.89,67100.0,35.2488,35.3735,35.2357,35.3603,67100.0
2010-10-21 10:45:00,53.88,53.9,53.75,53.8,63800.0,35.3538,35.3669,35.2685,35.3013,63800.0
2010-10-21 10:50:00,53.8,53.81,53.65,53.72,77900.0,35.3013,35.3078,35.2028,35.2488,77900.0
2010-10-21 10:55:00,53.73,53.81,53.69,53.81,37200.0,35.2553,35.3078,35.2291,35.3078,37200.0
2010-10-21 11:00:00,53.8,53.81,53.66,53.67,48900.0,35.3013,35.3078,35.2094,35.216,48900.0
2010-10-21 11:05:00,53.67,53.8,53.64,53.73,36600.0,35.216,35.3013,35.1963,35.2553,36600.0
2010-10-21 11:10:00,53.73,53.73,53.56,53.6,79500.0,35.2553,35.2553,35.1438,35.17,79500.0
2010-10-21 11:15:00,53.6,53.66,53.46,53.51,57500.0,35.17,35.2094,35.0782,35.111,57500.0
2010-10-21 11:20:00,53.51,53.63,53.51,53.57,47700.0,35.111,35.1897,35.111,35.1504,47700.0
2010-10-21 11:25:00,53.58,53.66,53.46,53.64,68000.0,35.1569,35.2094,35.0782,35.1963,68000.0
2010-10-21 11:30:00,53.63,53.74,53.56,53.56,52700.0,35.1897,35.2619,35.1438,35.1438,52700.0
2010-10-21 11:35:00,53.59,53.67,53.41,53.41,91400.0,35.1635,35.216,35.0454,35.0454,91400.0
2010-10-21 11:40:00,53.41,53.41,53.13,53.14,105200.0,35.0454,35.0454,34.8616,34.8682,105200.0
2010-10-21 11:45:00,53.13,53.4,53.13,53.37,114400.0,34.8616,35.0388,34.8616,35.0191,114400.0
2010-10-21 11:50:00,53.38,53.43,53.33,53.4,45300.0,35.0257,35.0585,34.9929,35.0388,45300.0
2010-10-21 11:55:00,53.4,53.61,53.39,53.57,52400.0,35.0388,35.1766,35.0322,35.1504,52400.0
2010-10-21 12:00:00,53.57,53.61,53.5,53.59,39600.0,35.1504,35.1766,35.1044,35.1635,39600.0
2010-10-21 12:05:00,53.58,53.73,53.53,53.72,30100.0,35.1569,35.2553,35.1241,35.2488,30100.0
2010-10-21 12:10:00,53.71,53.72,53.46,53.51,40800.0,35.2422,35.2488,35.0782,35.111,40800.0
2010-10-21 12:15:00,53.52,53.67,53.51,53.62,40300.0,35.1175,35.216,35.111,35.1832,40300.0
2010-10-21 12:20:00,53.62,53.66,53.56,53.65,31300.0,35.1832,35.2094,35.1438,35.2028,31300.0
2010-10-21 12:25:00,53.65,53.73,53.59,53.73,38100.0,35.2028,35.2553,35.1635,35.2553,38100.0
2010-10-21 12:30:00,53.75,53.84,53.66,53.82,107600.0,35.2685,35.3275,35.2094,35.3144,107600.0
2010-10-21 12:35:00,53.83,53.88,53.8,53.88,85700.0,35.321,35.3538,35.3013,35.3538,85700.0
2010-10-21 12:40:00,53.86,53.92,53.84,53.9,67000.0,35.3406,35.38,35.3275,35.3669,67000.0
2010-10-21 12:45:00,53.92,54.0,53.88,53.99,127600.0,35.38,35.4325,35.3538,35.4259,127600.0
2010-10-21 12:50:00,53.98,54.01,53.91,53.94,223800.0,35.4194,35.4391,35.3735,35.3931,223800.0
2010-10-21 12:55:00,53.94,53.97,53.82,53.86,51800.0,35.3931,35.4128,35.3144,35.3406,51800.0
2010-10-21 13:00:00,53.87,54.05,53.87,54.0,86300.0,35.3472,35.4653,35.3472,35.4325,86300.0
2010-10-21 13:05:00,53.98,53.98,53.79,53.87,28100.0,35.4194,35.4194,35.2947,35.3472,28100.0
2010-10-21 13:10:00,53.87,54.04,53.87,54.01,70000.0,35.3472,35.4588,35.3472,35.4391,70000.0
2010-10-21 13:15:00,54.0,54.0,53.74,53.74,52400.0,35.4325,35.4325,35.2619,35.2619,52400.0
2010-10-21 13:20:00,53.75,53.77,53.65,53.73,42700.0,35.2685,35.2816,35.2028,35.2553,42700.0
2010-10-21 13:25:00,53.72,53.77,53.7,53.75,31800.0,35.2488,35.2816,35.2357,35.2685,31800.0
2010-10-21 13:30:00,53.73,53.74,53.69,53.72,46700.0,35.2553,35.2619,35.2291,35.2488,46700.0
2010-10-21 13:35:00,53.72,53.83,53.69,53.75,39300.0,35.2488,35.321,35.2291,35.2685,39300.0
2010-10-21 13:40:00,53.75,53.83,53.68,53.68,77700.0,35.2685,35.321,35.2225,35.2225,77700.0
2010-10-21 13:45:00,53.76,53.76,53.39,53.47,92200.0,35.275,35.275,35.0322,35.0847,92200.0
2010-10-21 13:50:00,53.47,53.49,53.3,53.35,60700.0,35.0847,35.0979,34.9732,35.006,60700.0
2010-10-21 13:55:00,53.36,53.45,53.3,53.37,61200.0,35.0126,35.0716,34.9732,35.0191,61200.0
2010-10-21 14:00:00,53.37,53.41,53.29,53.4,72100.0,35.0191,35.0454,34.9666,35.0388,72100.0
2010-10-21 14:05:00,53.39,53.43,53.34,53.38,33900.0,35.0322,35.0585,34.9994,35.0257,33900.0
2010-10-21 14:10:00,53.38,53.43,53.31,53.36,92900.0,35.0257,35.0585,34.9798,35.0126,92900.0
2010-10-21 14:15:00,53.36,53.37,53.16,53.23,147200.0,35.0126,35.0191,34.8813,34.9273,147200.0
2010-10-21 14:20:00,53.24,53.26,53.15,53.23,54700.0,34.9338,34.9469,34.8748,34.9273,54700.0
2010-10-21 14:25:00,53.22,53.33,53.22,53.26,32400.0,34.9207,34.9929,34.9207,34.9469,32400.0
2010-10-21 14:30:00,53.25,53.4,53.24,53.26,60000.0,34.9404,35.0388,34.9338,34.9469,60000.0
2010-10-21 14:35:00,53.25,53.31,53.22,53.22,63700.0,34.9404,34.9798,34.9207,34.9207,63700.0
2010-10-21 14:40:00,53.22,53.48,53.21,53.34,119300.0,34.9207,35.0913,34.9141,34.9994,119300.0
2010-10-21 14:45:00,53.35,53.37,53.26,53.31,40500.0,35.006,35.0191,34.9469,34.9798,40500.0
2010-10-21 14:50:00,53.3,53.4,53.3,53.31,111700.0,34.9732,35.0388,34.9732,34.9798,111700.0
2010-10-21 14:55:00,53.31,53.36,53.27,53.32,60400.0,34.9798,35.0126,34.9535,34.9863,60400.0
2010-10-21 15:00:00,53.32,53.36,53.28,53.32,84700.0,34.9863,35.0126,34.9601,34.9863,84700.0
2010-10-21 15:05:00,53.33,53.33,53.23,53.27,101200.0,34.9929,34.9929,34.9273,34.9535,101200.0
2010-10-21 15:10:00,53.27,53.3,53.22,53.28,65400.0,34.9535,34.9732,34.9207,34.9601,65400.0
2010-10-21 15:15:00,53.29,53.36,53.26,53.29,121000.0,34.9666,35.0126,34.9469,34.9666,121000.0
2010-10-21 15:20:00,53.29,53.33,53.26,53.3,89000.0,34.9666,34.9929,34.9469,34.9732,89000.0
2010-10-21 15:25:00,53.3,53.49,53.28,53.46,130800.0,34.9732,35.0979,34.9601,35.0782,130800.0
2010-10-21 15:30:00,53.46,53.53,53.25,53.27,135300.0,35.0782,35.1241,34.9404,34.9535,135300.0
2010-10-21 15:35:00,53.28,53.44,53.26,53.39,49100.0,34.9601,35.0651,34.9469,35.0322,49100.0
2010-10-21 15:40:00,53.4,53.43,53.34,53.43,82800.0,35.0388,35.0585,34.9994,35.0585,82800.0
2010-10-21 15:45:00,53.42,53.45,53.31,53.4,101600.0,35.0519,35.0716,34.9798,35.0388,101600.0
2010-10-21 15:50:00,53.4,53.46,53.36,53.45,96100.0,35.0388,35.0782,35.0126,35.0716,96100.0
2010-10-21 15:55:00,53.46,53.52,53.37,53.51,286000.0,35.0782,35.1175,35.0191,35.111,286000.0
2010-10-22 09:30:00,53.79,54.41,53.65,54.3,139700.0,35.2947,35.7015,35.2028,35.6294,139700.0
2010-10-22 09:35:00,54.34,54.5,54.3,54.45,152000.0,35.6556,35.7606,35.6294,35.7278,152000.0
2010-10-22 09:40:00,54.46,54.49,54.24,54.36,68500.0,35.7343,35.754,35.59,35.6687,68500.0
2010-10-22 09:45:00,54.39,54.45,54.28,54.36,35800.0,35.6884,35.7278,35.6162,35.6687,35800.0
2010-10-22 09:50:00,54.36,54.37,54.17,54.19,45600.0,35.6687,35.6753,35.5441,35.5572,45600.0
2010-10-22 09:55:00,54.19,54.28,54.14,54.18,38600.0,35.5572,35.6162,35.5244,35.5506,38600.0
2010-10-22 10:00:00,54.18,54.22,54.12,54.2,55800.0,35.5506,35.5769,35.5112,35.5637,55800.0
2010-10-22 10:05:00,54.2,54.2,53.99,54.0,75900.0,35.5637,35.5637,35.4259,35.4325,75900.0
2010-10-22 10:10:00,53.99,54.0,53.8,53.93,100000.0,35.4259,35.4325,35.3013,35.3866,100000.0
2010-10-22 10:15:00,53.92,54.08,53.91,54.06,30900.0,35.38,35.485,35.3735,35.4719,30900.0
2010-10-22 10:20:00,54.07,54.13,54.01,54.1,61300.0,35.4784,35.5178,35.4391,35.4981,61300.0
2010-10-22 10:25:00,54.11,54.15,54.06,54.09,66400.0,35.5047,35.5309,35.4719,35.4916,66400.0
2010-10-22 10:30:00,54.09,54.11,54.05,54.06,71000.0,35.4916,35.5047,35.4653,35.4719,71000.0
2010-10-22 10:35:00,54.05,54.09,54.03,54.07,32100.0,35.4653,35.4916,35.4522,35.4784,32100.0
2010-10-22 10:40:00,54.07,54.18,54.07,54.17,53000.0,35.4784,35.5506,35.4784,35.5441,53000.0
2010-10-22 10:45:00,54.16,54.24,54.16,54.22,71800.0,35.5375,35.59,35.5375,35.5769,71800.0
2010-10-22 10:50:00,54.23,54.27,54.18,54.21,75000.0,35.5834,35.6097,35.5506,35.5703,75000.0
2010-10-22 10:55:00,54.21,54.38,54.21,54.29,84200.0,35.5703,35.6818,35.5703,35.6228,84200.0
2010-10-22 11:00:00,54.29,54.3,54.2,54.23,43800.0,35.6228,35.6294,35.5637,35.5834,43800.0
2010-10-22 11:05:00,54.23,54.28,54.2,54.27,49800.0,35.5834,35.6162,35.5637,35.6097,49800.0
2010-10-22 11:10:00,54.27,54.28,54.19,54.19,28600.0,35.6097,35.6162,35.5572,35.5572,28600.0
2010-10-22 11:15:00,54.19,54.26,54.15,54.25,34100.0,35.5572,35.6031,35.5309,35.5965,34100.0
2010-10-22 11:20:00,54.26,54.26,54.19,54.25,71900.0,35.6031,35.6031,35.5572,35.5965,71900.0
2010-10-22 11:25:00,54.25,54.38,54.23,54.35,97200.0,35.5965,35.6818,35.5834,35.6622,97200.0
2010-10-22 11:30:00,54.34,54.4,54.18,54.18,99200.0,35.6556,35.695,35.5506,35.5506,99200.0
2010-10-22 11:35:00,54.2,54.27,54.17,54.26,23600.0,35.5637,35.6097,35.5441,35.6031,23600.0
2010-10-22 11:40:00,54.26,54.26,54.17,54.18,27600.0,35.6031,35.6031,35.5441,35.5506,27600.0
2010-10-22 11:45:00,54.18,54.19,54.09,54.1,49500.0,35.5506,35.5572,35.4916,35.4981,49500.0
2010-10-22 11:50:00,54.11,54.12,53.95,53.96,40600.0,35.5047,35.5112,35.3997,35.4063,40600.0
2010-10-22 11:55:00,53.96,54.05,53.94,53.96,37500.0,35.4063,35.4653,35.3931,35.4063,37500.0
2010-10-22 12:00:00,53.96,53.98,53.9,53.9,37200.0,35.4063,35.4194,35.3669,35.3669,37200.0
2010-10-22 12:05:00,53.9,53.99,53.89,53.94,55700.0,35.3669,35.4259,35.3603,35.3931,55700.0
2010-10-22 12:10:00,53.93,54.02,53.88,54.02,54600.0,35.3866,35.4456,35.3538,35.4456,54600.0
2010-10-22 12:15:00,54.02,54.08,54.01,54.02,35100.0,35.4456,35.485,35.4391,35.4456,35100.0
2010-10-22 12:20:00,54.01,54.07,54.01,54.06,15100.0,35.4391,35.4784,35.4391,35.4719,15100.0
2010-10-22 12:25:00,54.05,54.24,54.05,54.21,22100.0,35.4653,35.59,35.4653,35.5703,22100.0
2010-10-22 12:30:00,54.2,54.21,54.16,54.17,11800.0,35.5637,35.5703,35.5375,35.5441,11800.0
2010-10-22 12:35:00,54.16,54.17,54.12,54.16,31200.0,35.5375,35.5441,35.5112,35.5375,31200.0
2010-10-22 12:40:00,54.16,54.2,54.15,54.2,18200.0,35.5375,35.5637,35.5309,35.5637,18200.0
2010-10-22 12:45:00,54.2,54.2,54.17,54.18,28900.0,35.5637,35.5637,35.5441,35.5506,28900.0
2010-10-22 12:50:00,54.19,54.19,54.15,54.15,39700.0,35.5572,35.5572,35.5309,35.5309,39700.0
2010-10-22 12:55:00,54.15,54.24,54.15,54.18,40600.0,35.5309,35.59,35.5309,35.5506,40600.0
2010-10-22 13:00:00,54.19,54.21,54.16,54.16,50800.0,35.5572,35.5703,35.5375,35.5375,50800.0
2010-10-22 13:05:00,54.17,54.21,54.16,54.19,48400.0,35.5441,35.5703,35.5375,35.5572,48400.0
2010-10-22 13:10:00,54.19,54.23,54.19,54.21,43200.0,35.5572,35.5834,35.5572,35.5703,43200.0
2010-10-22 13:15:00,54.21,54.22,54.11,54.17,65200.0,35.5703,35.5769,35.5047,35.5441,65200.0
2010-10-22 13:20:00,54.16,54.17,54.05,54.07,45300.0,35.5375,35.5441,35.4653,35.4784,45300.0
2010-10-22 13:25:00,54.07,54.14,54.07,54.12,28200.0,35.4784,35.5244,35.4784,35.5112,28200.0
2010-10-22 13:30:00,54.12,54.15,54.11,54.12,34600.0,35.5112,35.5309,35.5047,35.5112,34600.0
2010-10-22 13:35:00,54.12,54.18,54.11,54.18,32300.0,35.5112,35.5506,35.5047,35.5506,32300.0
2010-10-22 13:40:00,54.17,54.17,54.1,54.1,9600.0,35.5441,35.5441,35.4981,35.4981,9600.0
2010-10-22 13:45:00,54.1,54.11,54.09,54.09,13500.0,35.4981,35.5047,35.4916,35.4916,13500.0
2010-10-22 13:50:00,54.09,54.09,54.0,54.0,26100.0,35.4916,35.4916,35.4325,35.4325,26100.0
2010-10-22 13:55:00,54.0,54.02,53.99,53.99,54000.0,35.4325,35.4456,35.4259,35.4259,54000.0
2010-10-22 14:00:00,53.99,54.03,53.98,54.03,28800.0,35.4259,35.4522,35.4194,35.4522,28800.0
2010-10-22 14:05:00,54.04,54.1,54.02,54.1,35600.0,35.4588,35.4981,35.4456,35.4981,35600.0
2010-10-22 14:10:00,54.09,54.2,54.09,54.17,69600.0,35.4916,35.5637,35.4916,35.5441,69600.0
2010-10-22 14:15:00,54.18,54.27,54.17,54.27,39800.0,35.5506,35.6097,35.5441,35.6097,39800.0
2010-10-22 14:20:00,54.26,54.32,54.22,54.24,58000.0,35.6031,35.6425,35.5769,35.59,58000.0
2010-10-22 14:25:00,54.24,54.47,54.24,54.47,67400.0,35.59,35.7409,35.59,35.7409,67400.0
2010-10-22 14:30:00,54.47,54.48,54.38,54.47,59900.0,35.7409,35.7475,35.6818,35.7409,59900.0
2010-10-22 14:35:00,54.47,54.48,54.39,54.44,74000.0,35.7409,35.7475,35.6884,35.7212,74000.0
2010-10-22 14:40:00,54.44,54.58,54.43,54.57,150900.0,35.7212,35.8131,35.7147,35.8065,150900.0
2010-10-22 14:45:00,54.56,54.71,54.56,54.6,80500.0,35.8,35.8984,35.8,35.8262,80500.0
2010-10-22 14:50:00,54.6,54.6,54.51,54.51,28700.0,35.8262,35.8262,35.7671,35.7671,28700.0
2010-10-22 14:55:00,54.51,54.59,54.48,54.5,46300.0,35.7671,35.8196,35.7475,35.7606,46300.0
2010-10-22 15:00:00,54.49,54.52,54.43,54.51,58000.0,35.754,35.7737,35.7147,35.7671,58000.0
2010-10-22 15:05:00,54.52,54.6,54.43,54.5,65800.0,35.7737,35.8262,35.7147,35.7606,65800.0
2010-10-22 15:10:00,54.5,54.6,54.49,54.59,71600.0,35.7606,35.8262,35.754,35.8196,71600.0
2010-10-22 15:15:00,54.6,54.61,54.56,54.58,83500.0,35.8262,35.8328,35.8,35.8131,83500.0
2010-10-22 15:20:00,54.59,54.68,54.58,54.62,106500.0,35.8196,35.8787,35.8131,35.8393,106500.0
2010-10-22 15:25:00,54.62,54.64,54.59,54.62,73800.0,35.8393,35.8524,35.8196,35.8393,73800.0
2010-10-22 15:30:00,54.61,54.66,54.61,54.65,71200.0,35.8328,35.8656,35.8328,35.859,71200.0
2010-10-22 15:35:00,54.65,54.65,54.57,54.57,83800.0,35.859,35.859,35.8065,35.8065,83800.0
2010-10-22 15:40:00,54.57,54.63,54.54,54.55,118600.0,35.8065,35.8459,35.7868,35.7934,118600.0
2010-10-22 15:45:00,54.54,54.61,54.5,54.6,151900.0,35.7868,35.8328,35.7606,35.8262,151900.0
2010-10-22 15:50:00,54.6,54.69,54.6,54.67,202900.0,35.8262,35.8853,35.8262,35.8721,202900.0
2010-10-22 15:55:00,54.66,54.73,54.66,54.72,283700.0,35.8656,35.9115,35.8656,35.9049,283700.0
2010-10-25 09:30:00,55.0,55.0,54.54,54.66,111600.0,36.0887,36.0887,35.7868,35.8656,111600.0
2010-10-25 09:35:00,54.66,54.69,54.3,54.65,112400.0,35.8656,35.8853,35.6294,35.859,112400.0
2010-10-25 09:40:00,54.65,54.65,54.47,54.48,89500.0,35.859,35.859,35.7409,35.7475,89500.0
2010-10-25 09:45:00,54.49,54.63,54.48,54.57,85500.0,35.754,35.8459,35.7475,35.8065,85500.0
2010-10-25 09:50:00,54.57,54.58,54.48,54.57,115000.0,35.8065,35.8131,35.7475,35.8065,115000.0
2010-10-25 09:55:00,54.58,54.66,54.51,54.63,39800.0,35.8131,35.8656,35.7671,35.8459,39800.0
2010-10-25 10:00:00,54.63,54.72,54.45,54.47,79600.0,35.8459,35.9049,35.7278,35.7409,79600.0
2010-10-25 10:05:00,54.5,54.61,54.49,54.57,88700.0,35.7606,35.8328,35.754,35.8065,88700.0
2010-10-25 10:10:00,54.57,54.62,54.35,54.35,100700.0,35.8065,35.8393,35.6622,35.6622,100700.0
2010-10-25 10:15:00,54.35,54.35,54.22,54.22,91900.0,35.6622,35.6622,35.5769,35.5769,91900.0
2010-10-25 10:20:00,54.21,54.27,54.2,54.22,51200.0,35.5703,35.6097,35.5637,35.5769,51200.0
2010-10-25 10:25:00,54.21,54.28,54.14,54.15,91700.0,35.5703,35.6162,35.5244,35.5309,91700.0
2010-10-25 10:30:00,54.16,54.19,54.05,54.1,114600.0,35.5375,35.5572,35.4653,35.4981,114600.0
2010-10-25 10:35:00,54.1,54.28,54.06,54.26,71800.0,35.4981,35.6162,35.4719,35.6031,71800.0
2010-10-25 10:40:00,54.25,54.37,54.18,54.35,65300.0,35.5965,35.6753,35.5506,35.6622,65300.0
2010-10-25 10:45:00,54.34,54.4,54.31,54.35,51700.0,35.6556,35.695,35.6359,35.6622,51700.0
2010-10-25 10:50:00,54.36,54.37,54.29,54.33,28800.0,35.6687,35.6753,35.6228,35.649,28800.0
2010-10-25 10:55:00,54.34,54.41,54.33,54.4,35800.0,35.6556,35.7015,35.649,35.695,35800.0
2010-10-25 11:00:00,54.39,54.44,54.31,54.35,44300.0,35.6884,35.7212,35.6359,35.6622,44300.0
2010-10-25 11:05:00,54.34,54.42,54.26,54.37,59800.0,35.6556,35.7081,35.6031,35.6753,59800.0
2010-10-25 11:10:00,54.35,54.37,54.24,54.36,36500.0,35.6622,35.6753,35.59,35.6687,36500.0
2010-10-25 11:15:00,54.36,54.39,54.21,54.37,32400.0,35.6687,35.6884,35.5703,35.6753,32400.0
2010-10-25 11:20:00,54.37,54.37,54.28,54.28,20300.0,35.6753,35.6753,35.6162,35.6162,20300.0
2010-10-25 11:25:00,54.28,54.32,54.22,54.29,18900.0,35.6162,35.6425,35.5769,35.6228,18900.0
2010-10-25 11:30:00,54.28,54.36,54.28,54.3,30600.0,35.6162,35.6687,35.6162,35.6294,30600.0
2010-10-25 11:35:00,54.31,54.32,54.19,54.23,18900.0,35.6359,35.6425,35.5572,35.5834,18900.0
2010-10-25 11:40:00,54.21,54.22,54.11,54.11,21900.0,35.5703,35.5769,35.5047,35.5047,21900.0
2010-10-25 11:45:00,54.1,54.16,54.1,54.1,30000.0,35.4981,35.5375,35.4981,35.4981,30000.0
2010-10-25 11:50:00,54.1,54.1,54.02,54.02,37400.0,35.4981,35.4981,35.4456,35.4456,37400.0
2010-10-25 11:55:00,54.01,54.05,54.0,54.0,24700.0,35.4391,35.4653,35.4325,35.4325,24700.0
2010-10-25 12:00:00,54.01,54.04,53.96,54.01,57700.0,35.4391,35.4588,35.4063,35.4391,57700.0
2010-10-25 12:05:00,54.01,54.05,53.99,54.04,30200.0,35.4391,35.4653,35.4259,35.4588,30200.0
2010-10-25 12:10:00,54.04,54.09,54.03,54.05,19000.0,35.4588,35.4916,35.4522,35.4653,19000.0
2010-10-25 12:15:00,54.06,54.06,53.93,53.93,36400.0,35.4719,35.4719,35.3866,35.3866,36400.0
2010-10-25 12:20:00,53.94,54.0,53.93,54.0,50000.0,35.3931,35.4325,35.3866,35.4325,50000.0
2010-10-25 12:25:00,53.99,54.03,53.96,54.0,28000.0,35.4259,35.4522,35.4063,35.4325,28000.0
2010-10-25 12:30:00,54.01,54.02,53.98,53.98,23900.0,35.4391,35.4456,35.4194,35.4194,23900.0
2010-10-25 12:35:00,53.98,54.03,53.96,54.01,16900.0,35.4194,35.4522,35.4063,35.4391,16900.0
2010-10-25 12:40:00,54.0,54.06,53.96,53.99,19700.0,35.4325,35.4719,35.4063,35.4259,19700.0
2010-10-25 12:45:00,54.01,54.03,53.99,54.01,46800.0,35.4391,35.4522,35.4259,35.4391,46800.0
2010-10-25 12:50:00,54.02,54.06,53.99,54.06,30700.0,35.4456,35.4719,35.4259,35.4719,30700.0
2010-10-25 12:55:00,54.06,54.1,54.05,54.07,34400.0,35.4719,35.4981,35.4653,35.4784,34400.0
2010-10-25 13:00:00,54.07,54.17,54.06,54.16,38000.0,35.4784,35.5441,35.4719,35.5375,38000.0
2010-10-25 13:05:00,54.16,54.22,54.16,54.2,37900.0,35.5375,35.5769,35.5375,35.5637,37900.0
2010-10-25 13:10:00,54.21,54.21,54.15,54.17,11400.0,35.5703,35.5703,35.5309,35.5441,11400.0
2010-10-25 13:15:00,54.15,54.24,54.15,54.24,38300.0,35.5309,35.59,35.5309,35.59,38300.0
2010-10-25 13:20:00,54.23,54.28,54.2,54.23,33400.0,35.5834,35.6162,35.5637,35.5834,33400.0
2010-10-25 13:25:00,54.22,54.24,54.16,54.19,34600.0,35.5769,35.59,35.5375,35.5572,34600.0
2010-10-25 13:30:00,54.19,54.21,54.11,54.11,16500.0,35.5572,35.5703,35.5047,35.5047,16500.0
2010-10-25 13:35:00,54.11,54.16,54.1,54.15,20700.0,35.5047,35.5375,35.4981,35.5309,20700.0
2010-10-25 13:40:00,54.13,54.14,54.07,54.11,26100.0,35.5178,35.5244,35.4784,35.5047,26100.0
2010-10-25 13:45:00,54.11,54.12,54.02,54.05,34400.0,35.5047,35.5112,35.4456,35.4653,34400.0
2010-10-25 13:50:00,54.05,54.05,53.99,53.99,25900.0,35.4653,35.4653,35.4259,35.4259,25900.0
2010-10-25 13:55:00,54.0,54.04,53.98,54.04,33300.0,35.4325,35.4588,35.4194,35.4588,33300.0
2010-10-25 14:00:00,54.04,54.06,54.0,54.0,13200.0,35.4588,35.4719,35.4325,35.4325,13200.0
2010-10-25 14:05:00,54.01,54.05,53.97,54.05,25100.0,35.4391,35.4653,35.4128,35.4653,25100.0
2010-10-25 14:10:00,54.04,54.05,53.96,53.96,21700.0,35.4588,35.4653,35.4063,35.4063,21700.0
2010-10-25 14:15:00,53.95,54.05,53.93,54.0,25400.0,35.3997,35.4653,35.3866,35.4325,25400.0
2010-10-25 14:20:00,54.0,54.1,53.99,54.07,14200.0,35.4325,35.4981,35.4259,35.4784,14200.0
2010-10-25 14:25:00,54.07,54.08,54.05,54.05,16600.0,35.4784,35.485,35.4653,35.4653,16600.0
2010-10-25 14:30:00,54.06,54.06,53.99,54.01,55200.0,35.4719,35.4719,35.4259,35.4391,55200.0
2010-10-25 14:35:00,54.02,54.02,53.9,53.93,55700.0,35.4456,35.4456,35.3669,35.3866,55700.0
2010-10-25 14:40:00,53.92,53.93,53.85,53.89,48500.0,35.38,35.3866,35.3341,35.3603,48500.0
2010-10-25 14:45:00,53.91,53.98,53.91,53.96,26800.0,35.3735,35.4194,35.3735,35.4063,26800.0
2010-10-25 14:50:00,53.96,54.08,53.96,54.01,28500.0,35.4063,35.485,35.4063,35.4391,28500.0
2010-10-25 14:55:00,54.01,54.04,53.98,54.03,14600.0,35.4391,35.4588,35.4194,35.4522,14600.0
2010-10-25 15:00:00,54.02,54.11,54.01,54.04,39900.0,35.4456,35.5047,35.4391,35.4588,39900.0
2010-10-25 15:05:00,54.05,54.12,54.05,54.12,30400.0,35.4653,35.5112,35.4653,35.5112,30400.0
2010-10-25 15:10:00,54.12,54.13,54.05,54.05,30200.0,35.5112,35.5178,35.4653,35.4653,30200.0
2010-10-25 15:15:00,54.06,54.12,54.05,54.06,53700.0,35.4719,35.5112,35.4653,35.4719,53700.0
2010-10-25 15:20:00,54.07,54.12,54.05,54.11,52500.0,35.4784,35.5112,35.4653,35.5047,52500.0
2010-10-25 15:25:00,54.12,54.22,54.11,54.19,56000.0,35.5112,35.5769,35.5047,35.5572,56000.0
2010-10-25 15:30:00,54.2,54.23,54.13,54.17,54900.0,35.5637,35.5834,35.5178,35.5441,54900.0
2010-10-25 15:35:00,54.18,54.22,54.08,54.08,64200.0,35.5506,35.5769,35.485,35.485,64200.0
2010-10-25 15:40:00,54.07,54.14,54.04,54.1,79100.0,35.4784,35.5244,35.4588,35.4981,79100.0
2010-10-25 15:45:00,54.1,54.1,53.89,53.98,149700.0,35.4981,35.4981,35.3603,35.4194,149700.0
2010-10-25 15:50:00,53.97,54.05,53.95,54.04,117100.0,35.4128,35.4653,35.3997,35.4588,117100.0
2010-10-25 15:55:00,54.04,54.1,53.91,54.0,229400.0,35.4588,35.4981,35.3735,35.4325,229400.0
2010-10-26 09:30:00,53.76,54.33,53.69,54.11,74300.0,35.275,35.649,35.2291,35.5047,74300.0
2010-10-26 09:35:00,54.11,54.32,53.94,54.28,48000.0,35.5047,35.6425,35.3931,35.6162,48000.0
2010-10-26 09:40:00,54.29,54.32,53.96,54.05,59000.0,35.6228,35.6425,35.4063,35.4653,59000.0
2010-10-26 09:45:00,54.05,54.11,53.92,53.95,59100.0,35.4653,35.5047,35.38,35.3997,59100.0
2010-10-26 09:50:00,53.94,54.03,53.91,54.01,53800.0,35.3931,35.4522,35.3735,35.4391,53800.0
2010-10-26 09:55:00,54.01,54.07,53.96,53.96,65300.0,35.4391,35.4784,35.4063,35.4063,65300.0
2010-10-26 10:00:00,53.96,54.18,53.95,53.99,52300.0,35.4063,35.5506,35.3997,35.4259,52300.0
2010-10-26 10:05:00,53.99,54.03,53.95,54.01,30500.0,35.4259,35.4522,35.3997,35.4391,30500.0
2010-10-26 10:10:00,54.02,54.04,53.93,53.93,38200.0,35.4456,35.4588,35.3866,35.3866,38200.0
2010-10-26 10:15:00,53.93,54.05,53.9,54.03,70900.0,35.3866,35.4653,35.3669,35.4522,70900.0
2010-10-26 10:20:00,54.03,54.08,54.02,54.04,59000.0,35.4522,35.485,35.4456,35.4588,59000.0
2010-10-26 10:25:00,54.04,54.08,53.97,54.02,81700.0,35.4588,35.485,35.4128,35.4456,81700.0
2010-10-26 10:30:00,54.01,54.11,54.0,54.01,57900.0,35.4391,35.5047,35.4325,35.4391,57900.0
2010-10-26 10:35:00,54.01,54.05,53.99,54.03,28500.0,35.4391,35.4653,35.4259,35.4522,28500.0
2010-10-26 10:40:00,54.03,54.05,53.97,54.04,30800.0,35.4522,35.4653,35.4128,35.4588,30800.0
2010-10-26 10:45:00,54.04,54.05,53.99,54.03,20300.0,35.4588,35.4653,35.4259,35.4522,20300.0
2010-10-26 10:50:00,54.03,54.06,54.02,54.03,36200.0,35.4522,35.4719,35.4456,35.4522,36200.0
2010-10-26 10:55:00,54.03,54.09,54.0,54.05,49800.0,35.4522,35.4916,35.4325,35.4653,49800.0
2010-10-26 11:00:00,54.05,54.09,53.96,53.99,52300.0,35.4653,35.4916,35.4063,35.4259,52300.0
2010-10-26 11:05:00,53.97,54.0,53.9,53.96,63500.0,35.4128,35.4325,35.3669,35.4063,63500.0
2010-10-26 11:10:00,53.96,53.98,53.85,53.87,85100.0,35.4063,35.4194,35.3341,35.3472,85100.0
2010-10-26 11:15:00,53.87,53.95,53.84,53.9,38100.0,35.3472,35.3997,35.3275,35.3669,38100.0
2010-10-26 11:20:00,53.9,54.06,53.9,54.05,43700.0,35.3669,35.4719,35.3669,35.4653,43700.0
2010-10-26 11:25:00,54.06,54.06,53.89,53.89,38800.0,35.4719,35.4719,35.3603,35.3603,38800.0
2010-10-26 11:30:00,53.89,53.97,53.81,53.81,33500.0,35.3603,35.4128,35.3078,35.3078,33500.0
2010-10-26 11:35:00,53.82,53.82,53.78,53.78,43000.0,35.3144,35.3144,35.2881,35.2881,43000.0
2010-10-26 11:40:00,53.79,53.79,53.7,53.7,37100.0,35.2947,35.2947,35.2357,35.2357,37100.0
2010-10-26 11:45:00,53.71,53.78,53.7,53.75,28000.0,35.2422,35.2881,35.2357,35.2685,28000.0
2010-10-26 11:50:00,53.74,53.91,53.74,53.88,36100.0,35.2619,35.3735,35.2619,35.3538,36100.0
2010-10-26 11:55:00,53.87,53.89,53.77,53.79,36100.0,35.3472,35.3603,35.2816,35.2947,36100.0
2010-10-26 12:00:00,53.8,53.9,53.76,53.81,44500.0,35.3013,35.3669,35.275,35.3078,44500.0
2010-10-26 12:05:00,53.82,53.82,53.74,53.81,17000.0,35.3144,35.3144,35.2619,35.3078,17000.0
2010-10-26 12:10:00,53.82,53.89,53.82,53.87,24900.0,35.3144,35.3603,35.3144,35.3472,24900.0
2010-10-26 12:15:00,53.87,53.87,53.76,53.8,24500.0,35.3472,35.3472,35.275,35.3013,24500.0
2010-10-26 12:20:00,53.81,53.84,53.8,53.82,11600.0,35.3078,35.3275,35.3013,35.3144,11600.0
2010-10-26 12:25:00,53.83,53.83,53.78,53.78,10100.0,35.321,35.321,35.2881,35.2881,10100.0
2010-10-26 12:30:00,53.78,53.78,53.74,53.76,21300.0,35.2881,35.2881,35.2619,35.275,21300.0
2010-10-26 12:35:00,53.77,53.85,53.74,53.74,29000.0,35.2816,35.3341,35.2619,35.2619,29000.0
2010-10-26 12:40:00,53.74,53.78,53.69,53.69,33000.0,35.2619,35.2881,35.2291,35.2291,33000.0
2010-10-26 12:45:00,53.67,53.7,53.61,53.68,38900.0,35.216,35.2357,35.1766,35.2225,38900.0
2010-10-26 12:50:00,53.68,53.75,53.63,53.69,25100.0,35.2225,35.2685,35.1897,35.2291,25100.0
2010-10-26 12:55:00,53.69,53.76,53.69,53.73,10700.0,35.2291,35.275,35.2291,35.2553,10700.0
2010-10-26 13:00:00,53.74,53.77,53.74,53.74,8200.0,35.2619,35.2816,35.2619,35.2619,8200.0
2010-10-26 13:05:00,53.74,53.77,53.7,53.76,17600.0,35.2619,35.2816,35.2357,35.275,17600.0
2010-10-26 13:10:00,53.76,53.83,53.76,53.82,18500.0,35.275,35.321,35.275,35.3144,18500.0
2010-10-26 13:15:00,53.82,53.84,53.7,53.71,28500.0,35.3144,35.3275,35.2357,35.2422,28500.0
2010-10-26 13:20:00,53.7,53.71,53.66,53.69,18300.0,35.2357,35.2422,35.2094,35.2291,18300.0
2010-10-26 13:25:00,53.69,53.74,53.66,53.69,22000.0,35.2291,35.2619,35.2094,35.2291,22000.0
2010-10-26 13:30:00,53.69,53.7,53.65,53.69,13700.0,35.2291,35.2357,35.2028,35.2291,13700.0
2010-10-26 13:35:00,53.69,53.69,53.64,53.65,20500.0,35.2291,35.2291,35.1963,35.2028,20500.0
2010-10-26 13:40:00,53.65,53.77,53.64,53.76,25100.0,35.2028,35.2816,35.1963,35.275,25100.0
2010-10-26 13:45:00,53.75,53.75,53.67,53.71,21900.0,35.2685,35.2685,35.216,35.2422,21900.0
2010-10-26 13:50:00,53.72,53.74,53.64,53.64,35500.0,35.2488,35.2619,35.1963,35.1963,35500.0
2010-10-26 13:55:00,53.63,53.69,53.63,53.67,22000.0,35.1897,35.2291,35.1897,35.216,22000.0
2010-10-26 14:00:00,53.67,53.73,53.63,53.69,22900.0,35.216,35.2553,35.1897,35.2291,22900.0
2010-10-26 14:05:00,53.67,53.72,53.61,53.64,36300.0,35.216,35.2488,35.1766,35.1963,36300.0
2010-10-26 14:10:00,53.64,53.67,53.6,53.67,48300.0,35.1963,35.216,35.17,35.216,48300.0
2010-10-26 14:15:00,53.67,53.74,53.67,53.7,35300.0,35.216,35.2619,35.216,35.2357,35300.0
2010-10-26 14:20:00,53.72,53.74,53.64,53.65,19400.0,35.2488,35.2619,35.1963,35.2028,19400.0
2010-10-26 14:25:00,53.67,53.73,53.66,53.72,9800.0,35.216,35.2553,35.2094,35.2488,9800.0
2010-10-26 14:30:00,53.74,53.74,53.66,53.68,22200.0,35.2619,35.2619,35.2094,35.2225,22200.0
2010-10-26 14:35:00,53.68,53.82,53.68,53.81,27900.0,35.2225,35.3144,35.2225,35.3078,27900.0
2010-10-26 14:40:00,53.79,53.85,53.77,53.77,20700.0,35.2947,35.3341,35.2816,35.2816,20700.0
2010-10-26 14:45:00,53.81,53.86,53.77,53.84,21800.0,35.3078,35.3406,35.2816,35.3275,21800.0
2010-10-26 14:50:00,53.85,53.94,53.83,53.94,19800.0,35.3341,35.3931,35.321,35.3931,19800.0
2010-10-26 14:55:00,53.94,53.98,53.87,53.88,23800.0,35.3931,35.4194,35.3472,35.3538,23800.0
2010-10-26 15:00:00,53.88,53.95,53.85,53.95,17700.0,35.3538,35.3997,35.3341,35.3997,17700.0
2010-10-26 15:05:00,53.95,53.98,53.92,53.95,27600.0,35.3997,35.4194,35.38,35.3997,27600.0
2010-10-26 15:10:00,53.96,54.01,53.9,53.92,40800.0,35.4063,35.4391,35.3669,35.38,40800.0
2010-10-26 15:15:00,53.93,54.05,53.91,54.03,43700.0,35.3866,35.4653,35.3735,35.4522,43700.0
2010-10-26 15:20:00,54.05,54.12,54.03,54.04,62500.0,35.4653,35.5112,35.4522,35.4588,62500.0
2010-10-26 15:25:00,54.04,54.08,53.94,53.94,26500.0,35.4588,35.485,35.3931,35.3931,26500.0
2010-10-26 15:30:00,53.94,54.05,53.92,54.05,56800.0,35.3931,35.4653,35.38,35.4653,56800.0
2010-10-26 15:35:00,54.04,54.07,54.01,54.03,44900.0,35.4588,35.4784,35.4391,35.4522,44900.0
2010-10-26 15:40:00,54.04,54.04,53.93,53.97,43600.0,35.4588,35.4588,35.3866,35.4128,43600.0
2010-10-26 15:45:00,53.97,54.01,53.93,53.98,119100.0,35.4128,35.4391,35.3866,35.4194,119100.0
2010-10-26 15:50:00,53.98,54.0,53.92,53.92,86500.0,35.4194,35.4325,35.38,35.38,86500.0
2010-10-26 15:55:00,53.91,54.0,53.91,53.99,90700.0,35.3735,35.4325,35.3735,35.4259,90700.0
2010-10-27 09:30:00,53.67,53.94,53.49,53.92,99500.0,35.216,35.3931,35.0979,35.38,99500.0
2010-10-27 09:35:00,53.93,54.34,53.88,54.12,99700.0,35.3866,35.6556,35.3538,35.5112,99700.0
2010-10-27 09:40:00,54.12,54.34,54.06,54.3,91700.0,35.5112,35.6556,35.4719,35.6294,91700.0
2010-10-27 09:45:00,54.28,54.39,54.19,54.39,76900.0,35.6162,35.6884,35.5572,35.6884,76900.0
2010-10-27 09:50:00,54.37,54.5,54.3,54.45,68900.0,35.6753,35.7606,35.6294,35.7278,68900.0
2010-10-27 09:55:00,54.44,54.52,54.4,54.52,77500.0,35.7212,35.7737,35.695,35.7737,77500.0
2010-10-27 10:00:00,54.5,54.61,54.34,54.45,60000.0,35.7606,35.8328,35.6556,35.7278,60000.0
2010-10-27 10:05:00,54.45,54.46,54.29,54.46,37100.0,35.7278,35.7343,35.6228,35.7343,37100.0
2010-10-27 10:10:00,54.46,54.47,54.38,54.41,32200.0,35.7343,35.7409,35.6818,35.7015,32200.0
2010-10-27 10:15:00,54.4,54.44,54.34,54.4,36600.0,35.695,35.7212,35.6556,35.695,36600.0
2010-10-27 10:20:00,54.4,54.46,54.3,54.42,132500.0,35.695,35.7343,35.6294,35.7081,132500.0
2010-10-27 10:25:00,54.4,54.44,54.31,54.31,39200.0,35.695,35.7212,35.6359,35.6359,39200.0
2010-10-27 10:30:00,54.3,54.3,54.22,54.25,68200.0,35.6294,35.6294,35.5769,35.5965,68200.0
2010-10-27 10:35:00,54.25,54.25,54.13,54.21,32500.0,35.5965,35.5965,35.5178,35.5703,32500.0
2010-10-27 10:40:00,54.23,54.32,54.19,54.32,46700.0,35.5834,35.6425,35.5572,35.6425,46700.0
2010-10-27 10:45:00,54.32,54.36,54.28,54.29,34800.0,35.6425,35.6687,35.6162,35.6228,34800.0
2010-10-27 10:50:00,54.29,54.32,54.08,54.17,39100.0,35.6228,35.6425,35.485,35.5441,39100.0
2010-10-27 10:55:00,54.15,54.15,53.99,54.01,44300.0,35.5309,35.5309,35.4259,35.4391,44300.0
2010-10-27 11:00:00,54.02,54.18,54.02,54.1,38600.0,35.4456,35.5506,35.4456,35.4981,38600.0
2010-10-27 11:05:00,54.12,54.16,54.01,54.12,50000.0,35.5112,35.5375,35.4391,35.5112,50000.0
2010-10-27 11:10:00,54.13,54.18,54.05,54.17,37800.0,35.5178,35.5506,35.4653,35.5441,37800.0
2010-10-27 11:15:00,54.16,54.18,54.08,54.08,41200.0,35.5375,35.5506,35.485,35.485,41200.0
2010-10-27 11:20:00,54.08,54.08,54.01,54.02,27500.0,35.485,35.485,35.4391,35.4456,27500.0
2010-10-27 11:25:00,54.02,54.07,54.0,54.07,29000.0,35.4456,35.4784,35.4325,35.4784,29000.0
2010-10-27 11:30:00,54.07,54.15,54.05,54.12,57300.0,35.4784,35.5309,35.4653,35.5112,57300.0
2010-10-27 11:35:00,54.11,54.19,54.1,54.11,93200.0,35.5047,35.5572,35.4981,35.5047,93200.0
2010-10-27 11:40:00,54.12,54.16,54.09,54.12,28500.0,35.5112,35.5375,35.4916,35.5112,28500.0
2010-10-27 11:45:00,54.13,54.17,54.04,54.07,166200.0,35.5178,35.5441,35.4588,35.4784,166200.0
2010-10-27 11:50:00,54.09,54.12,53.95,54.01,102500.0,35.4916,35.5112,35.3997,35.4391,102500.0
2010-10-27 11:55:00,54.01,54.02,53.96,54.02,35000.0,35.4391,35.4456,35.4063,35.4456,35000.0
2010-10-27 12:00:00,54.02,54.04,53.86,53.93,55800.0,35.4456,35.4588,35.3406,35.3866,55800.0
2010-10-27 12:05:00,53.92,53.94,53.85,53.93,45400.0,35.38,35.3931,35.3341,35.3866,45400.0
2010-10-27 12:10:00,53.93,53.94,53.88,53.9,26600.0,35.3866,35.3931,35.3538,35.3669,26600.0
2010-10-27 12:15:00,53.9,53.94,53.82,53.87,65600.0,35.3669,35.3931,35.3144,35.3472,65600.0
2010-10-27 12:20:00,53.87,53.92,53.85,53.85,22900.0,35.3472,35.38,35.3341,35.3341,22900.0
2010-10-27 12:25:00,53.86,53.95,53.85,53.88,22700.0,35.3406,35.3997,35.3341,35.3538,22700.0
2010-10-27 12:30:00,53.89,53.9,53.83,53.88,45200.0,35.3603,35.3669,35.321,35.3538,45200.0
2010-10-27 12:35:00,53.88,53.9,53.79,53.82,28400.0,35.3538,35.3669,35.2947,35.3144,28400.0
2010-10-27 12:40:00,53.82,53.82,53.77,53.77,28300.0,35.3144,35.3144,35.2816,35.2816,28300.0
2010-10-27 12:45:00,53.78,53.81,53.74,53.76,44900.0,35.2881,35.3078,35.2619,35.275,44900.0
2010-10-27 12:50:00,53.75,53.76,53.7,53.72,39200.0,35.2685,35.275,35.2357,35.2488,39200.0
2010-10-27 12:55:00,53.72,53.74,53.66,53.67,24300.0,35.2488,35.2619,35.2094,35.216,24300.0
2010-10-27 13:00:00,53.66,53.7,53.64,53.66,30600.0,35.2094,35.2357,35.1963,35.2094,30600.0
2010-10-27 13:05:00,53.65,53.68,53.62,53.63,40700.0,35.2028,35.2225,35.1832,35.1897,40700.0
2010-10-27 13:10:00,53.63,53.78,53.62,53.74,85300.0,35.1897,35.2881,35.1832,35.2619,85300.0
2010-10-27 13:15:00,53.73,53.78,53.7,53.75,93700.0,35.2553,35.2881,35.2357,35.2685,93700.0
2010-10-27 13:20:00,53.75,53.76,53.69,53.72,58900.0,35.2685,35.275,35.2291,35.2488,58900.0
2010-10-27 13:25:00,53.71,53.74,53.62,53.69,34400.0,35.2422,35.2619,35.1832,35.2291,34400.0
2010-10-27 13:30:00,53.7,53.71,53.6,53.64,62800.0,35.2357,35.2422,35.17,35.1963,62800.0
2010-10-27 13:35:00,53.64,53.66,53.58,53.62,31000.0,35.1963,35.2094,35.1569,35.1832,31000.0
2010-10-27 13:40:00,53.6,53.66,53.56,53.62,39200.0,35.17,35.2094,35.1438,35.1832,39200.0
2010-10-27 13:45:00,53.62,53.75,53.59,53.74,45400.0,35.1832,35.2685,35.1635,35.2619,45400.0
2010-10-27 13:50:00,53.74,53.75,53.6,53.63,50300.0,35.2619,35.2685,35.17,35.1897,50300.0
2010-10-27 13:55:00,53.62,53.75,53.62,53.75,49500.0,35.1832,35.2685,35.1832,35.2685,49500.0
2010-10-27 14:00:00,53.72,53.75,53.62,53.72,46700.0,35.2488,35.2685,35.1832,35.2488,46700.0
2010-10-27 14:05:00,53.71,53.73,53.65,53.72,37800.0,35.2422,35.2553,35.2028,35.2488,37800.0
2010-10-27 14:10:00,53.71,53.72,53.66,53.67,46900.0,35.2422,35.2488,35.2094,35.216,46900.0
2010-10-27 14:15:00,53.66,53.66,53.57,53.58,29500.0,35.2094,35.2094,35.1504,35.1569,29500.0
2010-10-27 14:20:00,53.58,53.58,53.48,53.55,79100.0,35.1569,35.1569,35.0913,35.1372,79100.0
2010-10-27 14:25:00,53.54,53.66,53.54,53.64,50500.0,35.1307,35.2094,35.1307,35.1963,50500.0
2010-10-27 14:30:00,53.63,53.67,53.59,53.62,34100.0,35.1897,35.216,35.1635,35.1832,34100.0
2010-10-27 14:35:00,53.62,53.77,53.6,53.73,70900.0,35.1832,35.2816,35.17,35.2553,70900.0
2010-10-27 14:40:00,53.73,53.78,53.72,53.74,61900.0,35.2553,35.2881,35.2488,35.2619,61900.0
2010-10-27 14:45:00,53.75,53.78,53.68,53.69,38900.0,35.2685,35.2881,35.2225,35.2291,38900.0
2010-10-27 14:50:00,53.69,53.73,53.61,53.7,28700.0,35.2291,35.2553,35.1766,35.2357,28700.0
2010-10-27 14:55:00,53.7,53.73,53.62,53.62,51200.0,35.2357,35.2553,35.1832,35.1832,51200.0
2010-10-27 15:00:00,53.63,53.68,53.58,53.58,43500.0,35.1897,35.2225,35.1569,35.1569,43500.0
2010-10-27 15:05:00,53.58,53.63,53.57,53.6,34400.0,35.1569,35.1897,35.1504,35.17,34400.0
2010-10-27 15:10:00,53.6,53.6,53.52,53.54,45400.0,35.17,35.17,35.1175,35.1307,45400.0
2010-10-27 15:15:00,53.53,53.56,53.51,53.55,37000.0,35.1241,35.1438,35.111,35.1372,37000.0
2010-10-27 15:20:00,53.55,53.63,53.46,53.62,99400.0,35.1372,35.1897,35.0782,35.1832,99400.0
2010-10-27 15:25:00,53.64,53.76,53.61,53.61,172500.0,35.1963,35.275,35.1766,35.1766,172500.0
2010-10-27 15:30:00,53.62,53.71,53.62,53.7,30000.0,35.1832,35.2422,35.1832,35.2357,30000.0
2010-10-27 15:35:00,53.7,53.75,53.69,53.7,81400.0,35.2357,35.2685,35.2291,35.2357,81400.0
2010-10-27 15:40:00,53.71,53.75,53.67,53.67,60800.0,35.2422,35.2685,35.216,35.216,60800.0
2010-10-27 15:45:00,53.67,53.68,53.62,53.65,127300.0,35.216,35.2225,35.1832,35.2028,127300.0
2010-10-27 15:50:00,53.65,53.79,53.65,53.74,216300.0,35.2028,35.2947,35.2028,35.2619,216300.0
2010-10-27 15:55:00,53.75,53.77,53.69,53.73,159500.0,35.2685,35.2816,35.2291,35.2553,159500.0
2010-10-28 09:30:00,54.08,54.3,54.01,54.29,59900.0,35.485,35.6294,35.4391,35.6228,59900.0
2010-10-28 09:35:00,54.29,54.3,53.93,54.02,27400.0,35.6228,35.6294,35.3866,35.4456,27400.0
2010-10-28 09:40:00,54.02,54.08,53.94,53.96,32800.0,35.4456,35.485,35.3931,35.4063,32800.0
2010-10-28 09:45:00,53.96,54.0,53.76,53.76,23600.0,35.4063,35.4325,35.275,35.275,23600.0
2010-10-28 09:50:00,53.76,53.99,53.74,53.96,23700.0,35.275,35.4259,35.2619,35.4063,23700.0
2010-10-28 09:55:00,53.94,54.0,53.82,53.89,36100.0,35.3931,35.4325,35.3144,35.3603,36100.0
2010-10-28 10:00:00,53.89,53.92,53.78,53.78,23200.0,35.3603,35.38,35.2881,35.2881,23200.0
2010-10-28 10:05:00,53.79,53.8,53.68,53.74,17600.0,35.2947,35.3013,35.2225,35.2619,17600.0
2010-10-28 10:10:00,53.74,53.74,53.55,53.64,36600.0,35.2619,35.2619,35.1372,35.1963,36600.0
2010-10-28 10:15:00,53.64,53.65,53.52,53.63,25200.0,35.1963,35.2028,35.1175,35.1897,25200.0
2010-10-28 10:20:00,53.6,53.66,53.58,53.58,15700.0,35.17,35.2094,35.1569,35.1569,15700.0
2010-10-28 10:25:00,53.58,53.65,53.56,53.64,34700.0,35.1569,35.2028,35.1438,35.1963,34700.0
2010-10-28 10:30:00,53.63,53.69,53.54,53.65,31700.0,35.1897,35.2291,35.1307,35.2028,31700.0
2010-10-28 10:35:00,53.65,53.65,53.39,53.42,45500.0,35.2028,35.2028,35.0322,35.0519,45500.0
2010-10-28 10:40:00,53.41,53.48,53.36,53.44,24100.0,35.0454,35.0913,35.0126,35.0651,24100.0
2010-10-28 10:45:00,53.43,53.5,53.35,53.46,29700.0,35.0585,35.1044,35.006,35.0782,29700.0
2010-10-28 10:50:00,53.45,53.46,53.36,53.4,24800.0,35.0716,35.0782,35.0126,35.0388,24800.0
2010-10-28 10:55:00,53.39,53.41,53.35,53.37,13100.0,35.0322,35.0454,35.006,35.0191,13100.0
2010-10-28 11:00:00,53.38,53.49,53.36,53.43,16800.0,35.0257,35.0979,35.0126,35.0585,16800.0
2010-10-28 11:05:00,53.44,53.5,53.42,53.5,14200.0,35.0651,35.1044,35.0519,35.1044,14200.0
2010-10-28 11:10:00,53.52,53.58,53.48,53.5,17200.0,35.1175,35.1569,35.0913,35.1044,17200.0
2010-10-28 11:15:00,53.49,53.58,53.46,53.53,16800.0,35.0979,35.1569,35.0782,35.1241,16800.0
2010-10-28 11:20:00,53.52,53.63,53.48,53.63,19500.0,35.1175,35.1897,35.0913,35.1897,19500.0
2010-10-28 11:25:00,53.63,53.65,53.54,53.54,21400.0,35.1897,35.2028,35.1307,35.1307,21400.0
2010-10-28 11:30:00,53.54,53.57,53.47,53.51,14400.0,35.1307,35.1504,35.0847,35.111,14400.0
2010-10-28 11:35:00,53.5,53.58,53.5,53.5,12700.0,35.1044,35.1569,35.1044,35.1044,12700.0
2010-10-28 11:40:00,53.51,53.51,53.45,53.51,12200.0,35.111,35.111,35.0716,35.111,12200.0
2010-10-28 11:45:00,53.52,53.54,53.49,53.49,17000.0,35.1175,35.1307,35.0979,35.0979,17000.0
2010-10-28 11:50:00,53.49,53.53,53.45,53.49,14200.0,35.0979,35.1241,35.0716,35.0979,14200.0
2010-10-28 11:55:00,53.48,53.52,53.44,53.51,12800.0,35.0913,35.1175,35.0651,35.111,12800.0
2010-10-28 12:00:00,53.5,53.5,53.42,53.48,40400.0,35.1044,35.1044,35.0519,35.0913,40400.0
2010-10-28 12:05:00,53.5,53.5,53.41,53.42,18500.0,35.1044,35.1044,35.0454,35.0519,18500.0
2010-10-28 12:10:00,53.42,53.47,53.38,53.39,24300.0,35.0519,35.0847,35.0257,35.0322,24300.0
2010-10-28 12:15:00,53.4,53.46,53.39,53.44,30900.0,35.0388,35.0782,35.0322,35.0651,30900.0
2010-10-28 12:20:00,53.45,53.46,53.4,53.4,19500.0,35.0716,35.0782,35.0388,35.0388,19500.0
2010-10-28 12:25:00,53.39,53.42,53.34,53.34,24700.0,35.0322,35.0519,34.9994,34.9994,24700.0
2010-10-28 12:30:00,53.33,53.37,53.28,53.34,18100.0,34.9929,35.0191,34.9601,34.9994,18100.0
2010-10-28 12:35:00,53.35,53.35,53.26,53.26,20300.0,35.006,35.006,34.9469,34.9469,20300.0
2010-10-28 12:40:00,53.27,53.36,53.26,53.36,19900.0,34.9535,35.0126,34.9469,35.0126,19900.0
2010-10-28 12:45:00,53.36,53.39,53.32,53.35,9200.0,35.0126,35.0322,34.9863,35.006,9200.0
2010-10-28 12:50:00,53.34,53.41,53.31,53.34,11000.0,34.9994,35.0454,34.9798,34.9994,11000.0
2010-10-28 12:55:00,53.33,53.37,53.3,53.31,55900.0,34.9929,35.0191,34.9732,34.9798,55900.0
2010-10-28 13:00:00,53.31,53.47,53.31,53.42,26800.0,34.9798,35.0847,34.9798,35.0519,26800.0
2010-10-28 13:05:00,53.42,53.49,53.41,53.48,237000.0,35.0519,35.0979,35.0454,35.0913,237000.0
2010-10-28 13:10:00,53.48,53.61,53.47,53.59,48700.0,35.0913,35.1766,35.0847,35.1635,48700.0
2010-10-28 13:15:00,53.6,53.75,53.6,53.6,40400.0,35.17,35.2685,35.17,35.17,40400.0
2010-10-28 13:20:00,53.61,53.63,53.52,53.53,16700.0,35.1766,35.1897,35.1175,35.1241,16700.0
2010-10-28 13:25:00,53.54,53.59,53.5,53.55,19500.0,35.1307,35.1635,35.1044,35.1372,19500.0
2010-10-28 13:30:00,53.56,53.59,53.5,53.51,30400.0,35.1438,35.1635,35.1044,35.111,30400.0
2010-10-28 13:35:00,53.5,53.61,53.49,53.54,21100.0,35.1044,35.1766,35.0979,35.1307,21100.0
2010-10-28 13:40:00,53.54,53.56,53.49,53.54,10800.0,35.1307,35.1438,35.0979,35.1307,10800.0
2010-10-28 13:45:00,53.52,53.6,53.51,53.59,10300.0,35.1175,35.17,35.111,35.1635,10300.0
2010-10-28 13:50:00,53.59,53.63,53.54,53.63,12300.0,35.1635,35.1897,35.1307,35.1897,12300.0
2010-10-28 13:55:00,53.63,53.65,53.57,53.57,9600.0,35.1897,35.2028,35.1504,35.1504,9600.0
2010-10-28 14:00:00,53.56,53.58,53.55,53.57,12800.0,35.1438,35.1569,35.1372,35.1504,12800.0
2010-10-28 14:05:00,53.58,53.66,53.58,53.62,9000.0,35.1569,35.2094,35.1569,35.1832,9000.0
2010-10-28 14:10:00,53.63,53.71,53.63,53.67,8200.0,35.1897,35.2422,35.1897,35.216,8200.0
2010-10-28 14:15:00,53.67,53.68,53.58,53.62,15100.0,35.216,35.2225,35.1569,35.1832,15100.0
2010-10-28 14:20:00,53.63,53.63,53.55,53.62,12200.0,35.1897,35.1897,35.1372,35.1832,12200.0
2010-10-28 14:25:00,53.61,53.62,53.52,53.56,29400.0,35.1766,35.1832,35.1175,35.1438,29400.0
2010-10-28 14:30:00,53.56,53.66,53.53,53.6,35100.0,35.1438,35.2094,35.1241,35.17,35100.0
2010-10-28 14:35:00,53.62,53.66,53.56,53.62,35900.0,35.1832,35.2094,35.1438,35.1832,35900.0
2010-10-28 14:40:00,53.61,53.65,53.53,53.64,25500.0,35.1766,35.2028,35.1241,35.1963,25500.0
2010-10-28 14:45:00,53.63,53.71,53.57,53.68,39900.0,35.1897,35.2422,35.1504,35.2225,39900.0
2010-10-28 14:50:00,53.69,53.69,53.61,53.65,15700.0,35.2291,35.2291,35.1766,35.2028,15700.0
2010-10-28 14:55:00,53.65,53.69,53.63,53.64,17100.0,35.2028,35.2291,35.1897,35.1963,17100.0
2010-10-28 15:00:00,53.64,53.7,53.62,53.69,18900.0,35.1963,35.2357,35.1832,35.2291,18900.0
2010-10-28 15:05:00,53.71,53.76,53.69,53.69,24700.0,35.2422,35.275,35.2291,35.2291,24700.0
2010-10-28 15:10:00,53.69,53.72,53.63,53.63,19300.0,35.2291,35.2488,35.1897,35.1897,19300.0
2010-10-28 15:15:00,53.62,53.65,53.53,53.58,21200.0,35.1832,35.2028,35.1241,35.1569,21200.0
2010-10-28 15:20:00,53.57,53.57,53.49,53.51,13300.0,35.1504,35.1504,35.0979,35.111,13300.0
2010-10-28 15:25:00,53.51,53.58,53.48,53.57,19200.0,35.111,35.1569,35.0913,35.1504,19200.0
2010-10-28 15:30:00,53.57,53.69,53.53,53.66,26100.0,35.1504,35.2291,35.1241,35.2094,26100.0
2010-10-28 15:35:00,53.66,53.74,53.65,53.72,28400.0,35.2094,35.2619,35.2028,35.2488,28400.0
2010-10-28 15:40:00,53.72,53.77,53.72,53.76,26300.0,35.2488,35.2816,35.2488,35.275,26300.0
2010-10-28 15:45:00,53.75,53.77,53.7,53.77,71600.0,35.2685,35.2816,35.2357,35.2816,71600.0
2010-10-28 15:50:00,53.77,53.8,53.69,53.74,73400.0,35.2816,35.3013,35.2291,35.2619,73400.0
2010-10-28 15:55:00,53.74,53.77,53.64,53.66,180400.0,35.2619,35.2816,35.1963,35.2094,180400.0
2010-10-29 09:30:00,53.51,53.59,53.45,53.58,35100.0,35.111,35.1635,35.0716,35.1569,35100.0
2010-10-29 09:35:00,53.56,53.61,53.36,53.56,33000.0,35.1438,35.1766,35.0126,35.1438,33000.0
2010-10-29 09:40:00,53.61,53.88,53.59,53.82,38600.0,35.1766,35.3538,35.1635,35.3144,38600.0
2010-10-29 09:45:00,53.82,53.82,53.63,53.68,11900.0,35.3144,35.3144,35.1897,35.2225,11900.0
2010-10-29 09:50:00,53.69,53.83,53.69,53.71,41600.0,35.2291,35.321,35.2291,35.2422,41600.0
2010-10-29 09:55:00,53.71,53.77,53.61,53.7,19300.0,35.2422,35.2816,35.1766,35.2357,19300.0
2010-10-29 10:00:00,53.7,53.79,53.62,53.77,28200.0,35.2357,35.2947,35.1832,35.2816,28200.0
2010-10-29 10:05:00,53.77,54.08,53.76,54.06,36800.0,35.2816,35.485,35.275,35.4719,36800.0
2010-10-29 10:10:00,54.04,54.1,53.98,53.99,29300.0,35.4588,35.4981,35.4194,35.4259,29300.0
2010-10-29 10:15:00,54.0,54.1,53.97,53.99,15300.0,35.4325,35.4981,35.4128,35.4259,15300.0
2010-10-29 10:20:00,53.99,54.0,53.88,53.96,19900.0,35.4259,35.4325,35.3538,35.4063,19900.0
2010-10-29 10:25:00,53.96,54.09,53.96,53.99,14400.0,35.4063,35.4916,35.4063,35.4259,14400.0
2010-10-29 10:30:00,53.99,54.05,53.92,54.04,27500.0,35.4259,35.4653,35.38,35.4588,27500.0
2010-10-29 10:35:00,54.04,54.11,54.03,54.08,16900.0,35.4588,35.5047,35.4522,35.485,16900.0
2010-10-29 10:40:00,54.08,54.14,53.98,54.01,23200.0,35.485,35.5244,35.4194,35.4391,23200.0
2010-10-29 10:45:00,53.99,54.05,53.96,53.98,14400.0,35.4259,35.4653,35.4063,35.4194,14400.0
2010-10-29 10:50:00,53.98,53.99,53.85,53.89,16700.0,35.4194,35.4259,35.3341,35.3603,16700.0
2010-10-29 10:55:00,53.9,53.98,53.88,53.98,13700.0,35.3669,35.4194,35.3538,35.4194,13700.0
2010-10-29 11:00:00,53.98,54.01,53.95,53.98,13900.0,35.4194,35.4391,35.3997,35.4194,13900.0
2010-10-29 11:05:00,53.99,54.1,53.95,54.09,20700.0,35.4259,35.4981,35.3997,35.4916,20700.0
2010-10-29 11:10:00,54.08,54.08,54.0,54.04,11000.0,35.485,35.485,35.4325,35.4588,11000.0
2010-10-29 11:15:00,54.04,54.05,53.95,54.01,12000.0,35.4588,35.4653,35.3997,35.4391,12000.0
2010-10-29 11:20:00,54.01,54.06,53.96,53.99,25000.0,35.4391,35.4719,35.4063,35.4259,25000.0
2010-10-29 11:25:00,53.98,54.11,53.98,54.0,14500.0,35.4194,35.5047,35.4194,35.4325,14500.0
2010-10-29 11:30:00,54.0,54.04,53.91,53.93,33200.0,35.4325,35.4588,35.3735,35.3866,33200.0
2010-10-29 11:35:00,53.93,53.98,53.87,53.96,21200.0,35.3866,35.4194,35.3472,35.4063,21200.0
2010-10-29 11:40:00,53.97,54.01,53.93,53.95,23000.0,35.4128,35.4391,35.3866,35.3997,23000.0
2010-10-29 11:45:00,53.95,53.96,53.87,53.96,27700.0,35.3997,35.4063,35.3472,35.4063,27700.0
2010-10-29 11:50:00,53.95,54.01,53.91,53.97,22500.0,35.3997,35.4391,35.3735,35.4128,22500.0
2010-10-29 11:55:00,53.97,54.0,53.94,53.99,7400.0,35.4128,35.4325,35.3931,35.4259,7400.0
2010-10-29 12:00:00,53.98,54.08,53.96,54.03,19400.0,35.4194,35.485,35.4063,35.4522,19400.0
2010-10-29 12:05:00,54.03,54.04,53.99,53.99,13400.0,35.4522,35.4588,35.4259,35.4259,13400.0
2010-10-29 12:10:00,54.0,54.01,53.96,53.99,13500.0,35.4325,35.4391,35.4063,35.4259,13500.0
2010-10-29 12:15:00,53.99,54.02,53.95,53.99,23600.0,35.4259,35.4456,35.3997,35.4259,23600.0
2010-10-29 12:20:00,53.98,54.01,53.96,53.97,17500.0,35.4194,35.4391,35.4063,35.4128,17500.0
2010-10-29 12:25:00,53.97,53.98,53.94,53.97,8900.0,35.4128,35.4194,35.3931,35.4128,8900.0
2010-10-29 12:30:00,53.97,53.98,53.92,53.97,17000.0,35.4128,35.4194,35.38,35.4128,17000.0
2010-10-29 12:35:00,53.97,53.99,53.92,53.95,87200.0,35.4128,35.4259,35.38,35.3997,87200.0
2010-10-29 12:40:00,53.94,53.97,53.93,53.96,12000.0,35.3931,35.4128,35.3866,35.4063,12000.0
2010-10-29 12:45:00,53.96,53.98,53.9,53.97,9700.0,35.4063,35.4194,35.3669,35.4128,9700.0
2010-10-29 12:50:00,53.97,53.99,53.96,53.96,5100.0,35.4128,35.4259,35.4063,35.4063,5100.0
2010-10-29 12:55:00,53.96,53.97,53.95,53.97,3100.0,35.4063,35.4128,35.3997,35.4128,3100.0
2010-10-29 13:00:00,53.97,53.98,53.9,53.92,6600.0,35.4128,35.4194,35.3669,35.38,6600.0
2010-10-29 13:05:00,53.92,53.93,53.88,53.89,16000.0,35.38,35.3866,35.3538,35.3603,16000.0
2010-10-29 13:10:00,53.89,53.9,53.82,53.82,7500.0,35.3603,35.3669,35.3144,35.3144,7500.0
2010-10-29 13:15:00,53.82,53.84,53.78,53.82,8700.0,35.3144,35.3275,35.2881,35.3144,8700.0
2010-10-29 13:20:00,53.83,53.87,53.82,53.84,11100.0,35.321,35.3472,35.3144,35.3275,11100.0
2010-10-29 13:25:00,53.83,53.88,53.83,53.88,19100.0,35.321,35.3538,35.321,35.3538,19100.0
2010-10-29 13:30:00,53.89,53.91,53.85,53.86,11900.0,35.3603,35.3735,35.3341,35.3406,11900.0
2010-10-29 13:35:00,53.87,53.91,53.86,53.91,4000.0,35.3472,35.3735,35.3406,35.3735,4000.0
2010-10-29 13:40:00,53.92,53.97,53.91,53.97,10800.0,35.38,35.4128,35.3735,35.4128,10800.0
2010-10-29 13:45:00,53.97,53.97,53.9,53.95,24700.0,35.4128,35.4128,35.3669,35.3997,24700.0
2010-10-29 13:50:00,53.96,54.01,53.96,54.01,51300.0,35.4063,35.4391,35.4063,35.4391,51300.0
2010-10-29 13:55:00,54.0,54.01,53.97,53.98,9400.0,35.4325,35.4391,35.4128,35.4194,9400.0
2010-10-29 14:00:00,53.98,54.01,53.95,53.96,22100.0,35.4194,35.4391,35.3997,35.4063,22100.0
2010-10-29 14:05:00,53.96,54.01,53.94,53.99,21400.0,35.4063,35.4391,35.3931,35.4259,21400.0
2010-10-29 14:10:00,54.0,54.02,53.98,54.0,50500.0,35.4325,35.4456,35.4194,35.4325,50500.0
2010-10-29 14:15:00,54.0,54.02,53.99,54.02,14800.0,35.4325,35.4456,35.4259,35.4456,14800.0
2010-10-29 14:20:00,54.02,54.05,53.97,53.99,20500.0,35.4456,35.4653,35.4128,35.4259,20500.0
2010-10-29 14:25:00,53.97,53.99,53.95,53.96,13100.0,35.4128,35.4259,35.3997,35.4063,13100.0
2010-10-29 14:30:00,53.97,53.97,53.92,53.94,6600.0,35.4128,35.4128,35.38,35.3931,6600.0
2010-10-29 14:35:00,53.93,53.97,53.91,53.97,12600.0,35.3866,35.4128,35.3735,35.4128,12600.0
2010-10-29 14:40:00,53.97,54.04,53.96,54.03,35600.0,35.4128,35.4588,35.4063,35.4522,35600.0
2010-10-29 14:45:00,54.02,54.04,53.98,53.98,30000.0,35.4456,35.4588,35.4194,35.4194,30000.0
2010-10-29 14:50:00,53.99,54.0,53.96,53.98,13100.0,35.4259,35.4325,35.4063,35.4194,13100.0
2010-10-29 14:55:00,53.98,54.02,53.98,54.0,50100.0,35.4194,35.4456,35.4194,35.4325,50100.0
2010-10-29 15:00:00,53.99,54.02,53.97,54.0,47700.0,35.4259,35.4456,35.4128,35.4325,47700.0
2010-10-29 15:05:00,54.0,54.01,53.97,53.98,23200.0,35.4325,35.4391,35.4128,35.4194,23200.0
2010-10-29 15:10:00,53.98,54.03,53.97,54.0,20000.0,35.4194,35.4522,35.4128,35.4325,20000.0
2010-10-29 15:15:00,53.99,54.03,53.99,54.01,25800.0,35.4259,35.4522,35.4259,35.4391,25800.0
2010-10-29 15:20:00,54.01,54.11,54.0,54.1,38200.0,35.4391,35.5047,35.4325,35.4981,38200.0
2010-10-29 15:25:00,54.1,54.18,54.09,54.18,48100.0,35.4981,35.5506,35.4916,35.5506,48100.0
2010-10-29 15:30:00,54.17,54.18,54.04,54.04,55600.0,35.5441,35.5506,35.4588,35.4588,55600.0
2010-10-29 15:35:00,54.04,54.09,54.0,54.08,58400.0,35.4588,35.4916,35.4325,35.485,58400.0
2010-10-29 15:40:00,54.07,54.08,54.02,54.04,49800.0,35.4784,35.485,35.4456,35.4588,49800.0
2010-10-29 15:45:00,54.04,54.04,53.95,53.97,109800.0,35.4588,35.4588,35.3997,35.4128,109800.0
2010-10-29 15:50:00,53.97,53.98,53.92,53.94,72300.0,35.4128,35.4194,35.38,35.3931,72300.0
2010-10-29 15:55:00,53.94,53.96,53.88,53.9,160800.0,35.3931,35.4063,35.3538,35.3669,160800.0
2010-11-01 09:30:00,54.08,54.6,53.81,54.06,64300.0,35.485,35.8262,35.3078,35.4719,64300.0
2010-11-01 09:35:00,54.01,54.31,53.98,54.31,32300.0,35.4391,35.6359,35.4194,35.6359,32300.0
2010-11-01 09:40:00,54.31,54.34,54.17,54.21,24300.0,35.6359,35.6556,35.5441,35.5703,24300.0
2010-11-01 09:45:00,54.21,54.4,54.19,54.36,23500.0,35.5703,35.695,35.5572,35.6687,23500.0
2010-11-01 09:50:00,54.38,54.4,54.21,54.21,26300.0,35.6818,35.695,35.5703,35.5703,26300.0
2010-11-01 09:55:00,54.21,54.26,54.15,54.26,19800.0,35.5703,35.6031,35.5309,35.6031,19800.0
2010-11-01 10:00:00,54.27,54.39,54.22,54.33,71300.0,35.6097,35.6884,35.5769,35.649,71300.0
2010-11-01 10:05:00,54.34,54.35,54.13,54.16,32400.0,35.6556,35.6622,35.5178,35.5375,32400.0
2010-11-01 10:10:00,54.17,54.29,54.15,54.29,25900.0,35.5441,35.6228,35.5309,35.6228,25900.0
2010-11-01 10:15:00,54.29,54.29,54.13,54.15,34700.0,35.6228,35.6228,35.5178,35.5309,34700.0
2010-11-01 10:20:00,54.15,54.18,54.11,54.13,24600.0,35.5309,35.5506,35.5047,35.5178,24600.0
2010-11-01 10:25:00,54.12,54.13,53.95,53.98,21500.0,35.5112,35.5178,35.3997,35.4194,21500.0
2010-11-01 10:30:00,53.99,54.01,53.84,53.84,34900.0,35.4259,35.4391,35.3275,35.3275,34900.0
2010-11-01 10:35:00,53.84,53.93,53.78,53.88,54600.0,35.3275,35.3866,35.2881,35.3538,54600.0
2010-11-01 10:40:00,53.88,53.9,53.83,53.83,35500.0,35.3538,35.3669,35.321,35.321,35500.0
2010-11-01 10:45:00,53.82,53.89,53.82,53.88,41000.0,35.3144,35.3603,35.3144,35.3538,41000.0
2010-11-01 10:50:00,53.88,53.91,53.85,53.86,42100.0,35.3538,35.3735,35.3341,35.3406,42100.0
2010-11-01 10:55:00,53.86,53.86,53.79,53.83,31300.0,35.3406,35.3406,35.2947,35.321,31300.0
2010-11-01 11:00:00,53.83,53.83,53.66,53.68,83300.0,35.321,35.321,35.2094,35.2225,83300.0
2010-11-01 11:05:00,53.68,53.74,53.66,53.73,76500.0,35.2225,35.2619,35.2094,35.2553,76500.0
2010-11-01 11:10:00,53.74,53.77,53.67,53.69,84600.0,35.2619,35.2816,35.216,35.2291,84600.0
2010-11-01 11:15:00,53.69,53.7,53.57,53.61,65700.0,35.2291,35.2357,35.1504,35.1766,65700.0
2010-11-01 11:20:00,53.6,53.62,53.54,53.55,50500.0,35.17,35.1832,35.1307,35.1372,50500.0
2010-11-01 11:25:00,53.55,53.59,53.52,53.53,97800.0,35.1372,35.1635,35.1175,35.1241,97800.0
2010-11-01 11:30:00,53.53,53.53,53.45,53.45,55400.0,35.1241,35.1241,35.0716,35.0716,55400.0
2010-11-01 11:35:00,53.46,53.5,53.4,53.46,56600.0,35.0782,35.1044,35.0388,35.0782,56600.0
2010-11-01 11:40:00,53.47,53.5,53.44,53.46,36700.0,35.0847,35.1044,35.0651,35.0782,36700.0
2010-11-01 11:45:00,53.45,53.48,53.42,53.45,72700.0,35.0716,35.0913,35.0519,35.0716,72700.0
2010-11-01 11:50:00,53.46,53.46,53.36,53.36,52300.0,35.0782,35.0782,35.0126,35.0126,52300.0
2010-11-01 11:55:00,53.36,53.4,53.35,53.39,41700.0,35.0126,35.0388,35.006,35.0322,41700.0
2010-11-01 12:00:00,53.4,53.41,53.36,53.37,31400.0,35.0388,35.0454,35.0126,35.0191,31400.0
2010-11-01 12:05:00,53.37,53.41,53.36,53.39,30300.0,35.0191,35.0454,35.0126,35.0322,30300.0
2010-11-01 12:10:00,53.39,53.42,53.37,53.41,18900.0,35.0322,35.0519,35.0191,35.0454,18900.0
2010-11-01 12:15:00,53.42,53.49,53.42,53.42,35200.0,35.0519,35.0979,35.0519,35.0519,35200.0
2010-11-01 12:20:00,53.41,53.42,53.37,53.38,25200.0,35.0454,35.0519,35.0191,35.0257,25200.0
2010-11-01 12:25:00,53.38,53.38,53.34,53.35,29700.0,35.0257,35.0257,34.9994,35.006,29700.0
2010-11-01 12:30:00,53.35,53.4,53.34,53.4,27600.0,35.006,35.0388,34.9994,35.0388,27600.0
2010-11-01 12:35:00,53.39,53.39,53.33,53.33,35100.0,35.0322,35.0322,34.9929,34.9929,35100.0
2010-11-01 12:40:00,53.34,53.34,53.28,53.29,24100.0,34.9994,34.9994,34.9601,34.9666,24100.0
2010-11-01 12:45:00,53.29,53.29,53.19,53.21,52200.0,34.9666,34.9666,34.901,34.9141,52200.0
2010-11-01 12:50:00,53.21,53.21,53.16,53.21,72500.0,34.9141,34.9141,34.8813,34.9141,72500.0
2010-11-01 12:55:00,53.2,53.23,53.12,53.15,53600.0,34.9076,34.9273,34.8551,34.8748,53600.0
2010-11-01 13:00:00,53.15,53.19,53.13,53.15,83800.0,34.8748,34.901,34.8616,34.8748,83800.0
2010-11-01 13:05:00,53.15,53.17,53.11,53.14,243800.0,34.8748,34.8879,34.8485,34.8682,243800.0
2010-11-01 13:10:00,53.13,53.14,53.09,53.1,41800.0,34.8616,34.8682,34.8354,34.842,41800.0
2010-11-01 13:15:00,53.09,53.1,53.05,53.07,48200.0,34.8354,34.842,34.8092,34.8223,48200.0
2010-11-01 13:20:00,53.06,53.07,52.99,53.02,52600.0,34.8157,34.8223,34.7698,34.7895,52600.0
2010-11-01 13:25:00,53.01,53.02,52.96,53.01,34300.0,34.7829,34.7895,34.7501,34.7829,34300.0
2010-11-01 13:30:00,53.02,53.09,53.01,53.09,32800.0,34.7895,34.8354,34.7829,34.8354,32800.0
2010-11-01 13:35:00,53.1,53.14,53.08,53.13,19800.0,34.842,34.8682,34.8288,34.8616,19800.0
2010-11-01 13:40:00,53.14,53.22,53.14,53.2,34600.0,34.8682,34.9207,34.8682,34.9076,34600.0
2010-11-01 13:45:00,53.21,53.23,53.16,53.23,15400.0,34.9141,34.9273,34.8813,34.9273,15400.0
2010-11-01 13:50:00,53.24,53.28,53.22,53.26,15800.0,34.9338,34.9601,34.9207,34.9469,15800.0
2010-11-01 13:55:00,53.26,53.27,53.19,53.2,14500.0,34.9469,34.9535,34.901,34.9076,14500.0
2010-11-01 14:00:00,53.19,53.26,53.19,53.23,13500.0,34.901,34.9469,34.901,34.9273,13500.0
2010-11-01 14:05:00,53.23,53.29,53.21,53.29,11400.0,34.9273,34.9666,34.9141,34.9666,11400.0
2010-11-01 14:10:00,53.3,53.3,53.17,53.19,22700.0,34.9732,34.9732,34.8879,34.901,22700.0
2010-11-01 14:15:00,53.2,53.23,53.17,53.21,14800.0,34.9076,34.9273,34.8879,34.9141,14800.0
2010-11-01 14:20:00,53.21,53.28,53.2,53.21,19900.0,34.9141,34.9601,34.9076,34.9141,19900.0
2010-11-01 14:25:00,53.21,53.23,53.15,53.16,15800.0,34.9141,34.9273,34.8748,34.8813,15800.0
2010-11-01 14:30:00,53.15,53.15,53.09,53.09,22700.0,34.8748,34.8748,34.8354,34.8354,22700.0
2010-11-01 14:35:00,53.09,53.09,52.94,52.96,38000.0,34.8354,34.8354,34.737,34.7501,38000.0
2010-11-01 14:40:00,52.96,53.05,52.9,53.05,55300.0,34.7501,34.8092,34.7107,34.8092,55300.0
2010-11-01 14:45:00,53.05,53.06,52.94,52.95,28800.0,34.8092,34.8157,34.737,34.7435,28800.0
2010-11-01 14:50:00,52.95,52.98,52.94,52.96,42000.0,34.7435,34.7632,34.737,34.7501,42000.0
2010-11-01 14:55:00,52.95,52.99,52.86,52.98,25600.0,34.7435,34.7698,34.6845,34.7632,25600.0
2010-11-01 15:00:00,52.98,53.01,52.89,52.9,52500.0,34.7632,34.7829,34.7042,34.7107,52500.0
2010-11-01 15:05:00,52.9,52.9,52.64,52.69,113100.0,34.7107,34.7107,34.5401,34.5729,113100.0
2010-11-01 15:10:00,52.68,52.69,52.52,52.55,69100.0,34.5664,34.5729,34.4614,34.4811,69100.0
2010-11-01 15:15:00,52.55,52.71,52.53,52.65,56600.0,34.4811,34.5861,34.468,34.5467,56600.0
2010-11-01 15:20:00,52.65,52.8,52.6,52.8,76700.0,34.5467,34.6451,34.5139,34.6451,76700.0
2010-11-01 15:25:00,52.81,52.98,52.81,52.9,78600.0,34.6517,34.7632,34.6517,34.7107,78600.0
2010-11-01 15:30:00,52.89,52.93,52.87,52.89,65400.0,34.7042,34.7304,34.691,34.7042,65400.0
2010-11-01 15:35:00,52.88,53.0,52.87,52.99,79500.0,34.6976,34.7763,34.691,34.7698,79500.0
2010-11-01 15:40:00,53.01,53.04,52.98,53.04,49300.0,34.7829,34.8026,34.7632,34.8026,49300.0
2010-11-01 15:45:00,53.04,53.13,53.02,53.11,103100.0,34.8026,34.8616,34.7895,34.8485,103100.0
2010-11-01 15:50:00,53.11,53.15,53.06,53.15,82700.0,34.8485,34.8748,34.8157,34.8748,82700.0
2010-11-01 15:55:00,53.14,53.22,53.14,53.19,172600.0,34.8682,34.9207,34.8682,34.901,172600.0
2010-11-02 09:30:00,53.47,53.49,53.21,53.35,103700.0,35.0847,35.0979,34.9141,35.006,103700.0
2010-11-02 09:35:00,53.34,53.44,53.21,53.22,88200.0,34.9994,35.0651,34.9141,34.9207,88200.0
2010-11-02 09:40:00,53.25,53.34,53.21,53.3,64600.0,34.9404,34.9994,34.9141,34.9732,64600.0
2010-11-02 09:45:00,53.29,53.33,53.19,53.21,65100.0,34.9666,34.9929,34.901,34.9141,65100.0
2010-11-02 09:50:00,53.22,53.23,53.01,53.01,74300.0,34.9207,34.9273,34.7829,34.7829,74300.0
2010-11-02 09:55:00,53.02,53.08,52.91,52.98,87000.0,34.7895,34.8288,34.7173,34.7632,87000.0
2010-11-02 10:00:00,52.98,53.03,52.89,52.94,75000.0,34.7632,34.796,34.7042,34.737,75000.0
2010-11-02 10:05:00,52.95,52.98,52.89,52.95,102400.0,34.7435,34.7632,34.7042,34.7435,102400.0
2010-11-02 10:10:00,52.95,52.95,52.81,52.84,85600.0,34.7435,34.7435,34.6517,34.6714,85600.0
2010-11-02 10:15:00,52.83,52.84,52.71,52.72,70700.0,34.6648,34.6714,34.5861,34.5926,70700.0
2010-11-02 10:20:00,52.71,52.76,52.7,52.73,98500.0,34.5861,34.6189,34.5795,34.5992,98500.0
2010-11-02 10:25:00,52.73,52.78,52.71,52.75,65100.0,34.5992,34.632,34.5861,34.6123,65100.0
2010-11-02 10:30:00,52.76,52.84,52.7,52.7,57300.0,34.6189,34.6714,34.5795,34.5795,57300.0
2010-11-02 10:35:00,52.72,52.79,52.72,52.76,57700.0,34.5926,34.6386,34.5926,34.6189,57700.0
2010-11-02 10:40:00,52.76,52.8,52.72,52.74,51700.0,34.6189,34.6451,34.5926,34.6057,51700.0
2010-11-02 10:45:00,52.74,52.76,52.71,52.73,51100.0,34.6057,34.6189,34.5861,34.5992,51100.0
2010-11-02 10:50:00,52.74,52.77,52.67,52.68,43100.0,34.6057,34.6254,34.5598,34.5664,43100.0
2010-11-02 10:55:00,52.69,52.75,52.65,52.72,97300.0,34.5729,34.6123,34.5467,34.5926,97300.0
2010-11-02 11:00:00,52.73,52.9,52.7,52.9,60100.0,34.5992,34.7107,34.5795,34.7107,60100.0
2010-11-02 11:05:00,52.91,52.97,52.89,52.97,28000.0,34.7173,34.7567,34.7042,34.7567,28000.0
2010-11-02 11:10:00,52.97,53.0,52.93,52.96,38400.0,34.7567,34.7763,34.7304,34.7501,38400.0
2010-11-02 11:15:00,52.97,52.98,52.93,52.97,38300.0,34.7567,34.7632,34.7304,34.7567,38300.0
2010-11-02 11:20:00,52.97,52.97,52.93,52.96,41100.0,34.7567,34.7567,34.7304,34.7501,41100.0
2010-11-02 11:25:00,52.95,52.97,52.93,52.94,27800.0,34.7435,34.7567,34.7304,34.737,27800.0
2010-11-02 11:30:00,52.95,52.98,52.93,52.95,29000.0,34.7435,34.7632,34.7304,34.7435,29000.0
2010-11-02 11:35:00,52.96,53.03,52.94,53.02,38300.0,34.7501,34.796,34.737,34.7895,38300.0
2010-11-02 11:40:00,53.01,53.02,52.94,52.96,17800.0,34.7829,34.7895,34.737,34.7501,17800.0
2010-11-02 11:45:00,52.95,52.97,52.86,52.86,33400.0,34.7435,34.7567,34.6845,34.6845,33400.0
2010-11-02 11:50:00,52.86,52.9,52.85,52.89,13700.0,34.6845,34.7107,34.6779,34.7042,13700.0
2010-11-02 11:55:00,52.89,52.95,52.87,52.94,15700.0,34.7042,34.7435,34.691,34.737,15700.0
2010-11-02 12:00:00,52.94,53.0,52.89,53.0,21200.0,34.737,34.7763,34.7042,34.7763,21200.0
2010-11-02 12:05:00,53.01,53.03,52.98,53.0,14200.0,34.7829,34.796,34.7632,34.7763,14200.0
2010-11-02 12:10:00,53.01,53.03,52.98,53.0,15200.0,34.7829,34.796,34.7632,34.7763,15200.0
2010-11-02 12:15:00,53.01,53.02,52.97,52.98,23900.0,34.7829,34.7895,34.7567,34.7632,23900.0
2010-11-02 12:20:00,52.98,52.99,52.93,52.93,9900.0,34.7632,34.7698,34.7304,34.7304,9900.0
2010-11-02 12:25:00,52.93,52.93,52.88,52.91,8700.0,34.7304,34.7304,34.6976,34.7173,8700.0
2010-11-02 12:30:00,52.92,52.98,52.92,52.98,9800.0,34.7239,34.7632,34.7239,34.7632,9800.0
2010-11-02 12:35:00,52.97,53.01,52.97,53.0,10900.0,34.7567,34.7829,34.7567,34.7763,10900.0
2010-11-02 12:40:00,53.01,53.04,53.0,53.04,9300.0,34.7829,34.8026,34.7763,34.8026,9300.0
2010-11-02 12:45:00,53.04,53.08,53.02,53.02,18200.0,34.8026,34.8288,34.7895,34.7895,18200.0
2010-11-02 12:50:00,53.03,53.05,52.97,53.0,9600.0,34.796,34.8092,34.7567,34.7763,9600.0
2010-11-02 12:55:00,53.01,53.02,52.96,52.96,14500.0,34.7829,34.7895,34.7501,34.7501,14500.0
2010-11-02 13:00:00,52.96,53.03,52.94,53.03,16500.0,34.7501,34.796,34.737,34.796,16500.0
2010-11-02 13:05:00,53.03,53.04,52.99,53.04,12700.0,34.796,34.8026,34.7698,34.8026,12700.0
2010-11-02 13:10:00,53.03,53.03,52.97,52.99,7300.0,34.796,34.796,34.7567,34.7698,7300.0
2010-11-02 13:15:00,52.99,53.01,52.96,52.97,10000.0,34.7698,34.7829,34.7501,34.7567,10000.0
2010-11-02 13:20:00,52.96,52.98,52.96,52.97,8200.0,34.7501,34.7632,34.7501,34.7567,8200.0
2010-11-02 13:25:00,52.98,52.98,52.93,52.93,13700.0,34.7632,34.7632,34.7304,34.7304,13700.0
2010-11-02 13:30:00,52.93,52.96,52.92,52.94,15200.0,34.7304,34.7501,34.7239,34.737,15200.0
2010-11-02 13:35:00,52.95,52.96,52.93,52.93,5500.0,34.7435,34.7501,34.7304,34.7304,5500.0
2010-11-02 13:40:00,52.93,52.97,52.93,52.96,36000.0,34.7304,34.7567,34.7304,34.7501,36000.0
2010-11-02 13:45:00,52.96,52.98,52.91,52.94,31700.0,34.7501,34.7632,34.7173,34.737,31700.0
2010-11-02 13:50:00,52.94,52.98,52.93,52.95,15800.0,34.737,34.7632,34.7304,34.7435,15800.0
2010-11-02 13:55:00,52.94,52.98,52.94,52.95,13200.0,34.737,34.7632,34.737,34.7435,13200.0
2010-11-02 14:00:00,52.94,53.0,52.94,52.95,28600.0,34.737,34.7763,34.737,34.7435,28600.0
2010-11-02 14:05:00,52.96,52.98,52.94,52.96,22300.0,34.7501,34.7632,34.737,34.7501,22300.0
2010-11-02 14:10:00,52.98,53.03,52.98,53.02,31000.0,34.7632,34.796,34.7632,34.7895,31000.0
2010-11-02 14:15:00,53.02,53.02,52.97,52.98,20700.0,34.7895,34.7895,34.7567,34.7632,20700.0
2010-11-02 14:20:00,52.98,53.03,52.98,52.98,24800.0,34.7632,34.796,34.7632,34.7632,24800.0
2010-11-02 14:25:00,52.97,53.01,52.97,52.98,10500.0,34.7567,34.7829,34.7567,34.7632,10500.0
2010-11-02 14:30:00,52.97,52.99,52.95,52.96,15900.0,34.7567,34.7698,34.7435,34.7501,15900.0
2010-11-02 14:35:00,52.95,52.96,52.86,52.86,25800.0,34.7435,34.7501,34.6845,34.6845,25800.0
2010-11-02 14:40:00,52.86,52.87,52.82,52.82,19900.0,34.6845,34.691,34.6582,34.6582,19900.0
2010-11-02 14:45:00,52.81,52.82,52.75,52.75,45100.0,34.6517,34.6582,34.6123,34.6123,45100.0
2010-11-02 14:50:00,52.75,52.82,52.73,52.79,40800.0,34.6123,34.6582,34.5992,34.6386,40800.0
2010-11-02 14:55:00,52.8,52.8,52.74,52.77,24700.0,34.6451,34.6451,34.6057,34.6254,24700.0
2010-11-02 15:00:00,52.77,52.86,52.77,52.85,21500.0,34.6254,34.6845,34.6254,34.6779,21500.0
2010-11-02 15:05:00,52.85,52.87,52.82,52.87,16400.0,34.6779,34.691,34.6582,34.691,16400.0
2010-11-02 15:10:00,52.86,52.93,52.81,52.93,14600.0,34.6845,34.7304,34.6517,34.7304,14600.0
2010-11-02 15:15:00,52.94,52.97,52.89,52.96,25300.0,34.737,34.7567,34.7042,34.7501,25300.0
2010-11-02 15:20:00,52.95,52.96,52.91,52.94,17200.0,34.7435,34.7501,34.7173,34.737,17200.0
2010-11-02 15:25:00,52.95,52.95,52.88,52.88,13900.0,34.7435,34.7435,34.6976,34.6976,13900.0
2010-11-02 15:30:00,52.89,52.92,52.86,52.91,54600.0,34.7042,34.7239,34.6845,34.7173,54600.0
2010-11-02 15:35:00,52.9,52.91,52.85,52.85,61100.0,34.7107,34.7173,34.6779,34.6779,61100.0
2010-11-02 15:40:00,52.84,52.91,52.83,52.9,68500.0,34.6714,34.7173,34.6648,34.7107,68500.0
2010-11-02 15:45:00,52.9,52.91,52.87,52.9,71800.0,34.7107,34.7173,34.691,34.7107,71800.0
2010-11-02 15:50:00,52.9,52.93,52.9,52.91,127700.0,34.7107,34.7304,34.7107,34.7173,127700.0
2010-11-02 15:55:00,52.9,52.96,52.87,52.94,173600.0,34.7107,34.7501,34.691,34.737,173600.0
2010-11-03 09:30:00,52.9,53.29,52.55,53.28,94100.0,34.7107,34.9666,34.4811,34.9601,94100.0
2010-11-03 09:35:00,53.25,53.46,53.18,53.36,97200.0,34.9404,35.0782,34.8945,35.0126,97200.0
2010-11-03 09:40:00,53.36,53.37,53.22,53.27,82300.0,35.0126,35.0191,34.9207,34.9535,82300.0
2010-11-03 09:45:00,53.27,53.31,53.21,53.28,45900.0,34.9535,34.9798,34.9141,34.9601,45900.0
2010-11-03 09:50:00,53.27,53.32,53.18,53.29,63300.0,34.9535,34.9863,34.8945,34.9666,63300.0
2010-11-03 09:55:00,53.29,53.3,53.19,53.25,41100.0,34.9666,34.9732,34.901,34.9404,41100.0
2010-11-03 10:00:00,53.25,53.3,53.16,53.3,54200.0,34.9404,34.9732,34.8813,34.9732,54200.0
2010-11-03 10:05:00,53.28,53.39,53.26,53.33,44600.0,34.9601,35.0322,34.9469,34.9929,44600.0
2010-11-03 10:10:00,53.32,53.35,53.28,53.3,51700.0,34.9863,35.006,34.9601,34.9732,51700.0
2010-11-03 10:15:00,53.3,53.31,53.27,53.29,42700.0,34.9732,34.9798,34.9535,34.9666,42700.0
2010-11-03 10:20:00,53.28,53.31,53.23,53.3,75300.0,34.9601,34.9798,34.9273,34.9732,75300.0
2010-11-03 10:25:00,53.3,53.32,53.28,53.29,45000.0,34.9732,34.9863,34.9601,34.9666,45000.0
2010-11-03 10:30:00,53.3,53.31,53.27,53.27,33900.0,34.9732,34.9798,34.9535,34.9535,33900.0
2010-11-03 10:35:00,53.27,53.29,53.26,53.29,15100.0,34.9535,34.9666,34.9469,34.9666,15100.0
2010-11-03 10:40:00,53.28,53.29,53.2,53.2,25500.0,34.9601,34.9666,34.9076,34.9076,25500.0
2010-11-03 10:45:00,53.2,53.22,53.16,53.2,37500.0,34.9076,34.9207,34.8813,34.9076,37500.0
2010-11-03 10:50:00,53.2,53.22,53.15,53.17,26400.0,34.9076,34.9207,34.8748,34.8879,26400.0
2010-11-03 10:55:00,53.16,53.3,53.15,53.26,27000.0,34.8813,34.9732,34.8748,34.9469,27000.0
2010-11-03 11:00:00,53.26,53.34,53.23,53.32,32600.0,34.9469,34.9994,34.9273,34.9863,32600.0
2010-11-03 11:05:00,53.32,53.35,53.24,53.24,18000.0,34.9863,35.006,34.9338,34.9338,18000.0
2010-11-03 11:10:00,53.26,53.3,53.19,53.22,29100.0,34.9469,34.9732,34.901,34.9207,29100.0
2010-11-03 11:15:00,53.22,53.27,53.16,53.19,27600.0,34.9207,34.9535,34.8813,34.901,27600.0
2010-11-03 11:20:00,53.19,53.29,53.19,53.25,18500.0,34.901,34.9666,34.901,34.9404,18500.0
2010-11-03 11:25:00,53.25,53.32,53.22,53.31,21500.0,34.9404,34.9863,34.9207,34.9798,21500.0
2010-11-03 11:30:00,53.3,53.31,53.26,53.26,20400.0,34.9732,34.9798,34.9469,34.9469,20400.0
2010-11-03 11:35:00,53.26,53.32,53.24,53.29,17400.0,34.9469,34.9863,34.9338,34.9666,17400.0
2010-11-03 11:40:00,53.29,53.36,53.29,53.31,22100.0,34.9666,35.0126,34.9666,34.9798,22100.0
2010-11-03 11:45:00,53.31,53.37,53.31,53.36,47000.0,34.9798,35.0191,34.9798,35.0126,47000.0
2010-11-03 11:50:00,53.36,53.38,53.31,53.31,21100.0,35.0126,35.0257,34.9798,34.9798,21100.0
2010-11-03 11:55:00,53.32,53.35,53.29,53.29,33600.0,34.9863,35.006,34.9666,34.9666,33600.0
2010-11-03 12:00:00,53.3,53.3,53.09,53.09,32300.0,34.9732,34.9732,34.8354,34.8354,32300.0
2010-11-03 12:05:00,53.1,53.12,53.09,53.1,29100.0,34.842,34.8551,34.8354,34.842,29100.0
2010-11-03 12:10:00,53.11,53.15,53.09,53.11,35600.0,34.8485,34.8748,34.8354,34.8485,35600.0
2010-11-03 12:15:00,53.1,53.13,53.08,53.12,29900.0,34.842,34.8616,34.8288,34.8551,29900.0
2010-11-03 12:20:00,53.11,53.13,53.09,53.09,15700.0,34.8485,34.8616,34.8354,34.8354,15700.0
2010-11-03 12:25:00,53.09,53.14,53.08,53.1,15900.0,34.8354,34.8682,34.8288,34.842,15900.0
2010-11-03 12:30:00,53.1,53.15,53.08,53.15,20400.0,34.842,34.8748,34.8288,34.8748,20400.0
2010-11-03 12:35:00,53.15,53.16,53.09,53.11,12000.0,34.8748,34.8813,34.8354,34.8485,12000.0
2010-11-03 12:40:00,53.1,53.11,53.06,53.08,24000.0,34.842,34.8485,34.8157,34.8288,24000.0
2010-11-03 12:45:00,53.08,53.11,53.04,53.06,23700.0,34.8288,34.8485,34.8026,34.8157,23700.0
2010-11-03 12:50:00,53.06,53.1,53.04,53.06,16000.0,34.8157,34.842,34.8026,34.8157,16000.0
2010-11-03 12:55:00,53.06,53.11,53.05,53.11,12500.0,34.8157,34.8485,34.8092,34.8485,12500.0
2010-11-03 13:00:00,53.11,53.22,53.11,53.19,20500.0,34.8485,34.9207,34.8485,34.901,20500.0
2010-11-03 13:05:00,53.19,53.22,53.18,53.21,57200.0,34.901,34.9207,34.8945,34.9141,57200.0
2010-11-03 13:10:00,53.21,53.31,53.21,53.3,40600.0,34.9141,34.9798,34.9141,34.9732,40600.0
2010-11-03 13:15:00,53.3,53.32,53.24,53.24,80600.0,34.9732,34.9863,34.9338,34.9338,80600.0
2010-11-03 13:20:00,53.24,53.28,53.21,53.28,13500.0,34.9338,34.9601,34.9141,34.9601,13500.0
2010-11-03 13:25:00,53.28,53.28,53.18,53.21,46200.0,34.9601,34.9601,34.8945,34.9141,46200.0
2010-11-03 13:30:00,53.22,53.25,53.21,53.25,11700.0,34.9207,34.9404,34.9141,34.9404,11700.0
2010-11-03 13:35:00,53.25,53.25,53.19,53.23,20100.0,34.9404,34.9404,34.901,34.9273,20100.0
2010-11-03 13:40:00,53.24,53.26,53.19,53.2,19700.0,34.9338,34.9469,34.901,34.9076,19700.0
2010-11-03 13:45:00,53.2,53.23,53.19,53.2,16500.0,34.9076,34.9273,34.901,34.9076,16500.0
2010-11-03 13:50:00,53.2,53.22,53.19,53.2,22400.0,34.9076,34.9207,34.901,34.9076,22400.0
2010-11-03 13:55:00,53.2,53.2,53.11,53.13,25300.0,34.9076,34.9076,34.8485,34.8616,25300.0
2010-11-03 14:00:00,53.13,53.22,53.11,53.2,55300.0,34.8616,34.9207,34.8485,34.9076,55300.0
2010-11-03 14:05:00,53.21,53.25,53.17,53.25,49100.0,34.9141,34.9404,34.8879,34.9404,49100.0
2010-11-03 14:10:00,53.24,53.25,53.01,53.2,42200.0,34.9338,34.9404,34.7829,34.9076,42200.0
2010-11-03 14:15:00,53.18,53.35,53.06,53.26,117900.0,34.8945,35.006,34.8157,34.9469,117900.0
2010-11-03 14:20:00,53.27,53.39,53.05,53.21,197400.0,34.9535,35.0322,34.8092,34.9141,197400.0
2010-11-03 14:25:00,53.19,53.2,52.91,53.0,205500.0,34.901,34.9076,34.7173,34.7763,205500.0
2010-11-03 14:30:00,52.99,53.09,52.82,52.99,145000.0,34.7698,34.8354,34.6582,34.7698,145000.0
2010-11-03 14:35:00,52.99,53.24,52.95,53.17,66100.0,34.7698,34.9338,34.7435,34.8879,66100.0
2010-11-03 14:40:00,53.17,53.33,53.05,53.32,70500.0,34.8879,34.9929,34.8092,34.9863,70500.0
2010-11-03 14:45:00,53.31,53.35,53.25,53.31,84900.0,34.9798,35.006,34.9404,34.9798,84900.0
2010-11-03 14:50:00,53.32,53.36,53.24,53.34,111900.0,34.9863,35.0126,34.9338,34.9994,111900.0
2010-11-03 14:55:00,53.33,53.41,53.32,53.37,124800.0,34.9929,35.0454,34.9863,35.0191,124800.0
2010-11-03 15:00:00,53.38,53.5,53.32,53.47,123300.0,35.0257,35.1044,34.9863,35.0847,123300.0
2010-11-03 15:05:00,53.48,53.55,53.43,53.54,183900.0,35.0913,35.1372,35.0585,35.1307,183900.0
2010-11-03 15:10:00,53.54,53.88,53.54,53.88,389600.0,35.1307,35.3538,35.1307,35.3538,389600.0
2010-11-03 15:15:00,53.87,54.03,53.87,54.0,204300.0,35.3472,35.4522,35.3472,35.4325,204300.0
2010-11-03 15:20:00,53.99,54.02,53.86,53.89,141100.0,35.4259,35.4456,35.3406,35.3603,141100.0
2010-11-03 15:25:00,53.89,53.99,53.85,53.95,116500.0,35.3603,35.4259,35.3341,35.3997,116500.0
2010-11-03 15:30:00,53.96,53.98,53.82,53.87,100300.0,35.4063,35.4194,35.3144,35.3472,100300.0
2010-11-03 15:35:00,53.88,53.99,53.86,53.87,175100.0,35.3538,35.4259,35.3406,35.3472,175100.0
2010-11-03 15:40:00,53.86,53.89,53.72,53.74,158400.0,35.3406,35.3603,35.2488,35.2619,158400.0
2010-11-03 15:45:00,53.74,53.79,53.63,53.69,301900.0,35.2619,35.2947,35.1897,35.2291,301900.0
2010-11-03 15:50:00,53.69,53.89,53.69,53.88,185300.0,35.2291,35.3603,35.2291,35.3538,185300.0
2010-11-03 15:55:00,53.88,54.08,53.87,54.06,392100.0,35.3538,35.485,35.3472,35.4719,392100.0
2010-11-04 09:30:00,54.61,54.96,54.31,54.91,111000.0,35.8328,36.0624,35.6359,36.0296,111000.0
2010-11-04 09:35:00,54.91,55.57,54.9,55.43,160700.0,36.0296,36.4627,36.023,36.3708,160700.0
2010-11-04 09:40:00,55.41,55.5,55.4,55.43,52200.0,36.3577,36.4167,36.3511,36.3708,52200.0
2010-11-04 09:45:00,55.43,55.46,55.05,55.07,107700.0,36.3708,36.3905,36.1215,36.1346,107700.0
2010-11-04 09:50:00,55.05,55.14,54.78,54.88,95700.0,36.1215,36.1805,35.9443,36.0099,95700.0
2010-11-04 09:55:00,54.88,55.03,54.77,54.77,52700.0,36.0099,36.1083,35.9377,35.9377,52700.0
2010-11-04 10:00:00,54.79,54.82,54.7,54.72,64100.0,35.9509,35.9706,35.8918,35.9049,64100.0
2010-11-04 10:05:00,54.73,54.75,54.59,54.63,70500.0,35.9115,35.9246,35.8196,35.8459,70500.0
2010-11-04 10:10:00,54.63,54.7,54.55,54.63,61700.0,35.8459,35.8918,35.7934,35.8459,61700.0
2010-11-04 10:15:00,54.63,54.79,54.58,54.76,32100.0,35.8459,35.9509,35.8131,35.9312,32100.0
2010-11-04 10:20:00,54.75,54.86,54.73,54.84,45200.0,35.9246,35.9968,35.9115,35.9837,45200.0
2010-11-04 10:25:00,54.85,55.04,54.77,54.98,71100.0,35.9902,36.1149,35.9377,36.0755,71100.0
2010-11-04 10:30:00,54.98,54.99,54.89,54.89,26600.0,36.0755,36.0821,36.0165,36.0165,26600.0
2010-11-04 10:35:00,54.91,54.91,54.73,54.76,30200.0,36.0296,36.0296,35.9115,35.9312,30200.0
2010-11-04 10:40:00,54.75,54.75,54.56,54.56,61800.0,35.9246,35.9246,35.8,35.8,61800.0
2010-11-04 10:45:00,54.56,54.57,54.41,54.43,86700.0,35.8,35.8065,35.7015,35.7147,86700.0
2010-11-04 10:50:00,54.44,54.46,54.36,54.41,52800.0,35.7212,35.7343,35.6687,35.7015,52800.0
2010-11-04 10:55:00,54.41,54.54,54.39,54.51,52700.0,35.7015,35.7868,35.6884,35.7671,52700.0
2010-11-04 11:00:00,54.54,54.62,54.5,54.58,63800.0,35.7868,35.8393,35.7606,35.8131,63800.0
2010-11-04 11:05:00,54.58,54.62,54.55,54.59,37200.0,35.8131,35.8393,35.7934,35.8196,37200.0
2010-11-04 11:10:00,54.6,54.63,54.5,54.52,25700.0,35.8262,35.8459,35.7606,35.7737,25700.0
2010-11-04 11:15:00,54.5,54.54,54.48,54.53,25500.0,35.7606,35.7868,35.7475,35.7803,25500.0
2010-11-04 11:20:00,54.54,54.55,54.46,54.5,23700.0,35.7868,35.7934,35.7343,35.7606,23700.0
2010-11-04 11:25:00,54.48,54.52,54.45,54.5,17100.0,35.7475,35.7737,35.7278,35.7606,17100.0
2010-11-04 11:30:00,54.5,54.54,54.48,54.48,29700.0,35.7606,35.7868,35.7475,35.7475,29700.0
2010-11-04 11:35:00,54.48,54.52,54.47,54.48,22300.0,35.7475,35.7737,35.7409,35.7475,22300.0
2010-11-04 11:40:00,54.48,54.52,54.45,54.46,67200.0,35.7475,35.7737,35.7278,35.7343,67200.0
2010-11-04 11:45:00,54.47,54.51,54.41,54.49,34100.0,35.7409,35.7671,35.7015,35.754,34100.0
2010-11-04 11:50:00,54.5,54.61,54.49,54.6,30900.0,35.7606,35.8328,35.754,35.8262,30900.0
2010-11-04 11:55:00,54.61,54.62,54.45,54.56,29000.0,35.8328,35.8393,35.7278,35.8,29000.0
2010-11-04 12:00:00,54.55,54.6,54.54,54.55,14200.0,35.7934,35.8262,35.7868,35.7934,14200.0
2010-11-04 12:05:00,54.56,54.6,54.53,54.6,17000.0,35.8,35.8262,35.7803,35.8262,17000.0
2010-11-04 12:10:00,54.61,54.66,54.57,54.66,12600.0,35.8328,35.8656,35.8065,35.8656,12600.0
2010-11-04 12:15:00,54.66,54.69,54.62,54.69,13200.0,35.8656,35.8853,35.8393,35.8853,13200.0
2010-11-04 12:20:00,54.69,54.72,54.69,54.72,17900.0,35.8853,35.9049,35.8853,35.9049,17900.0
2010-11-04 12:25:00,54.72,54.75,54.71,54.72,16400.0,35.9049,35.9246,35.8984,35.9049,16400.0
2010-11-04 12:30:00,54.72,54.84,54.71,54.83,45200.0,35.9049,35.9837,35.8984,35.9771,45200.0
2010-11-04 12:35:00,54.83,54.85,54.77,54.84,27500.0,35.9771,35.9902,35.9377,35.9837,27500.0
2010-11-04 12:40:00,54.83,54.91,54.8,54.9,22800.0,35.9771,36.0296,35.9574,36.023,22800.0
2010-11-04 12:45:00,54.91,54.94,54.86,54.86,45000.0,36.0296,36.0493,35.9968,35.9968,45000.0
2010-11-04 12:50:00,54.86,54.9,54.81,54.81,17900.0,35.9968,36.023,35.964,35.964,17900.0
2010-11-04 12:55:00,54.82,54.85,54.79,54.83,12300.0,35.9706,35.9902,35.9509,35.9771,12300.0
2010-11-04 13:00:00,54.85,54.9,54.83,54.83,18600.0,35.9902,36.023,35.9771,35.9771,18600.0
2010-11-04 13:05:00,54.84,54.84,54.77,54.77,25300.0,35.9837,35.9837,35.9377,35.9377,25300.0
2010-11-04 13:10:00,54.77,54.85,54.76,54.81,20100.0,35.9377,35.9902,35.9312,35.964,20100.0
2010-11-04 13:15:00,54.81,54.94,54.8,54.9,14800.0,35.964,36.0493,35.9574,36.023,14800.0
2010-11-04 13:20:00,54.9,54.91,54.85,54.88,20400.0,36.023,36.0296,35.9902,36.0099,20400.0
2010-11-04 13:25:00,54.89,54.89,54.85,54.87,12600.0,36.0165,36.0165,35.9902,36.0034,12600.0
2010-11-04 13:30:00,54.87,55.02,54.87,54.91,121100.0,36.0034,36.1018,36.0034,36.0296,121100.0
2010-11-04 13:35:00,54.91,54.94,54.9,54.93,42800.0,36.0296,36.0493,36.023,36.0427,42800.0
2010-11-04 13:40:00,54.92,54.97,54.89,54.97,67600.0,36.0362,36.069,36.0165,36.069,67600.0
2010-11-04 13:45:00,54.97,54.97,54.89,54.95,19500.0,36.069,36.069,36.0165,36.0559,19500.0
2010-11-04 13:50:00,54.94,54.97,54.91,54.96,22100.0,36.0493,36.069,36.0296,36.0624,22100.0
2010-11-04 13:55:00,54.94,54.94,54.87,54.88,22400.0,36.0493,36.0493,36.0034,36.0099,22400.0
2010-11-04 14:00:00,54.88,54.94,54.88,54.91,19300.0,36.0099,36.0493,36.0099,36.0296,19300.0
2010-11-04 14:05:00,54.9,54.9,54.86,54.89,15600.0,36.023,36.023,35.9968,36.0165,15600.0
2010-11-04 14:10:00,54.89,54.97,54.87,54.95,33400.0,36.0165,36.069,36.0034,36.0559,33400.0
2010-11-04 14:15:00,54.96,55.01,54.95,54.97,33900.0,36.0624,36.0952,36.0559,36.069,33900.0
2010-11-04 14:20:00,54.97,54.99,54.92,54.98,27800.0,36.069,36.0821,36.0362,36.0755,27800.0
2010-11-04 14:25:00,54.98,54.98,54.95,54.96,7000.0,36.0755,36.0755,36.0559,36.0624,7000.0
2010-11-04 14:30:00,54.97,54.99,54.92,54.95,42100.0,36.069,36.0821,36.0362,36.0559,42100.0
2010-11-04 14:35:00,54.96,54.99,54.95,54.99,38300.0,36.0624,36.0821,36.0559,36.0821,38300.0
2010-11-04 14:40:00,54.99,54.99,54.94,54.97,32000.0,36.0821,36.0821,36.0493,36.069,32000.0
2010-11-04 14:45:00,54.98,54.98,54.95,54.97,24200.0,36.0755,36.0755,36.0559,36.069,24200.0
2010-11-04 14:50:00,54.96,54.97,54.9,54.9,28200.0,36.0624,36.069,36.023,36.023,28200.0
2010-11-04 14:55:00,54.9,54.94,54.9,54.92,27600.0,36.023,36.0493,36.023,36.0362,27600.0
2010-11-04 15:00:00,54.93,54.95,54.92,54.93,66900.0,36.0427,36.0559,36.0362,36.0427,66900.0
2010-11-04 15:05:00,54.94,54.95,54.92,54.94,73600.0,36.0493,36.0559,36.0362,36.0493,73600.0
2010-11-04 15:10:00,54.93,54.97,54.9,54.97,57200.0,36.0427,36.069,36.023,36.069,57200.0
2010-11-04 15:15:00,54.97,55.11,54.97,55.1,112800.0,36.069,36.1608,36.069,36.1543,112800.0
2010-11-04 15:20:00,55.1,55.23,55.09,55.23,297500.0,36.1543,36.2396,36.1477,36.2396,297500.0
2010-11-04 15:25:00,55.23,55.5,55.19,55.49,251400.0,36.2396,36.4167,36.2133,36.4102,251400.0
2010-11-04 15:30:00,55.49,55.64,55.34,55.61,243300.0,36.4102,36.5086,36.3118,36.4889,243300.0
2010-11-04 15:35:00,55.61,55.85,55.6,55.81,256300.0,36.4889,36.6464,36.4824,36.6201,256300.0
2010-11-04 15:40:00,55.81,56.0,55.79,55.96,412000.0,36.6201,36.7448,36.607,36.7186,412000.0
2010-11-04 15:45:00,55.96,55.99,55.57,55.6,271100.0,36.7186,36.7383,36.4627,36.4824,271100.0
2010-11-04 15:50:00,55.61,55.79,55.61,55.78,323300.0,36.4889,36.607,36.4889,36.6005,323300.0
2010-11-04 15:55:00,55.77,55.99,55.77,55.9,642100.0,36.5939,36.7383,36.5939,36.6792,642100.0
2010-11-05 09:30:00,56.24,56.82,56.12,56.65,307200.0,36.9023,37.2829,36.8236,37.1713,307200.0
2010-11-05 09:35:00,56.65,57.46,56.54,57.4,267400.0,37.1713,37.7028,37.0991,37.6634,267400.0
2010-11-05 09:40:00,57.4,57.69,57.39,57.64,476500.0,37.6634,37.8537,37.6569,37.8209,476500.0
2010-11-05 09:45:00,57.62,58.16,57.58,58.01,356800.0,37.8078,38.1621,37.7815,38.0637,356800.0
2010-11-05 09:50:00,58.01,58.1,57.79,58.0,430500.0,38.0637,38.1228,37.9193,38.0571,430500.0
2010-11-05 09:55:00,57.97,58.31,57.83,58.24,384400.0,38.0374,38.2605,37.9456,38.2146,384400.0
2010-11-05 10:00:00,58.24,58.41,58.05,58.07,303900.0,38.2146,38.3262,38.0899,38.1031,303900.0
2010-11-05 10:05:00,58.07,58.09,57.89,57.92,227600.0,38.1031,38.1162,37.985,38.0046,227600.0
2010-11-05 10:10:00,57.93,58.34,57.91,58.3,219700.0,38.0112,38.2802,37.9981,38.254,219700.0
2010-11-05 10:15:00,58.3,58.78,58.3,58.73,233700.0,38.254,38.5689,38.254,38.5361,233700.0
2010-11-05 10:20:00,58.74,58.79,58.6,58.79,186200.0,38.5427,38.5755,38.4508,38.5755,186200.0
2010-11-05 10:25:00,58.79,58.88,58.54,58.81,116700.0,38.5755,38.6346,38.4115,38.5886,116700.0
2010-11-05 10:30:00,58.81,58.99,58.65,58.91,142300.0,38.5886,38.7067,38.4836,38.6542,142300.0
2010-11-05 10:35:00,58.92,59.0,58.78,58.81,132500.0,38.6608,38.7133,38.5689,38.5886,132500.0
2010-11-05 10:40:00,58.8,58.81,58.51,58.55,105400.0,38.5821,38.5886,38.3918,38.418,105400.0
2010-11-05 10:45:00,58.56,58.58,58.38,58.4,98900.0,38.4246,38.4377,38.3065,38.3196,98900.0
2010-11-05 10:50:00,58.4,58.52,58.29,58.44,90600.0,38.3196,38.3983,38.2474,38.3458,90600.0
2010-11-05 10:55:00,58.43,58.53,58.27,58.28,51300.0,38.3393,38.4049,38.2343,38.2409,51300.0
2010-11-05 11:00:00,58.28,58.31,58.11,58.12,55100.0,38.2409,38.2605,38.1293,38.1359,55100.0
2010-11-05 11:05:00,58.11,58.28,58.08,58.28,64900.0,38.1293,38.2409,38.1096,38.2409,64900.0
2010-11-05 11:10:00,58.28,58.35,58.21,58.31,91300.0,38.2409,38.2868,38.1949,38.2605,91300.0
2010-11-05 11:15:00,58.32,58.4,58.22,58.33,56800.0,38.2671,38.3196,38.2015,38.2737,56800.0
2010-11-05 11:20:00,58.33,58.34,58.24,58.27,45300.0,38.2737,38.2802,38.2146,38.2343,45300.0
2010-11-05 11:25:00,58.26,58.45,58.24,58.34,41300.0,38.2277,38.3524,38.2146,38.2802,41300.0
2010-11-05 11:30:00,58.34,58.34,58.08,58.08,116800.0,38.2802,38.2802,38.1096,38.1096,116800.0
2010-11-05 11:35:00,58.09,58.13,57.95,57.95,94800.0,38.1162,38.1424,38.0243,38.0243,94800.0
2010-11-05 11:40:00,57.94,57.96,57.86,57.86,100300.0,38.0178,38.0309,37.9653,37.9653,100300.0
2010-11-05 11:45:00,57.86,57.98,57.8,57.92,71300.0,37.9653,38.044,37.9259,38.0046,71300.0
2010-11-05 11:50:00,57.92,58.1,57.89,58.04,88400.0,38.0046,38.1228,37.985,38.0834,88400.0
2010-11-05 11:55:00,58.04,58.09,58.0,58.0,163000.0,38.0834,38.1162,38.0571,38.0571,163000.0
2010-11-05 12:00:00,58.0,58.06,57.99,58.03,81500.0,38.0571,38.0965,38.0506,38.0768,81500.0
2010-11-05 12:05:00,58.02,58.21,58.0,58.21,57600.0,38.0703,38.1949,38.0571,38.1949,57600.0
2010-11-05 12:10:00,58.22,58.52,58.22,58.48,101600.0,38.2015,38.3983,38.2015,38.3721,101600.0
2010-11-05 12:15:00,58.48,58.48,58.28,58.34,72800.0,38.3721,38.3721,38.2409,38.2802,72800.0
2010-11-05 12:20:00,58.34,58.37,58.27,58.32,50300.0,38.2802,38.2999,38.2343,38.2671,50300.0
2010-11-05 12:25:00,58.33,58.48,58.32,58.34,38400.0,38.2737,38.3721,38.2671,38.2802,38400.0
2010-11-05 12:30:00,58.34,58.37,58.17,58.2,74500.0,38.2802,38.2999,38.1687,38.1884,74500.0
2010-11-05 12:35:00,58.21,58.34,58.15,58.33,39100.0,38.1949,38.2802,38.1556,38.2737,39100.0
2010-11-05 12:40:00,58.31,58.36,58.16,58.22,77400.0,38.2605,38.2934,38.1621,38.2015,77400.0
2010-11-05 12:45:00,58.19,58.34,58.19,58.23,48100.0,38.1818,38.2802,38.1818,38.2081,48100.0
2010-11-05 12:50:00,58.24,58.28,58.2,58.26,33200.0,38.2146,38.2409,38.1884,38.2277,33200.0
2010-11-05 12:55:00,58.27,58.34,58.23,58.31,25800.0,38.2343,38.2802,38.2081,38.2605,25800.0
2010-11-05 13:00:00,58.3,58.42,58.28,58.35,61900.0,38.254,38.3327,38.2409,38.2868,61900.0
2010-11-05 13:05:00,58.36,58.37,58.24,58.34,64500.0,38.2934,38.2999,38.2146,38.2802,64500.0
2010-11-05 13:10:00,58.35,58.44,58.33,58.43,67500.0,38.2868,38.3458,38.2737,38.3393,67500.0
2010-11-05 13:15:00,58.43,58.47,58.42,58.43,61100.0,38.3393,38.3655,38.3327,38.3393,61100.0
2010-11-05 13:20:00,58.43,58.44,58.36,58.37,25400.0,38.3393,38.3458,38.2934,38.2999,25400.0
2010-11-05 13:25:00,58.37,58.5,58.36,58.43,55100.0,38.2999,38.3852,38.2934,38.3393,55100.0
2010-11-05 13:30:00,58.43,58.43,58.38,58.39,20300.0,38.3393,38.3393,38.3065,38.313,20300.0
2010-11-05 13:35:00,58.38,58.49,58.37,58.48,39100.0,38.3065,38.3787,38.2999,38.3721,39100.0
2010-11-05 13:40:00,58.49,58.5,58.42,58.43,34100.0,38.3787,38.3852,38.3327,38.3393,34100.0
2010-11-05 13:45:00,58.43,58.52,58.42,58.51,65700.0,38.3393,38.3983,38.3327,38.3918,65700.0
2010-11-05 13:50:00,58.51,58.59,58.5,58.55,60500.0,38.3918,38.4443,38.3852,38.418,60500.0
2010-11-05 13:55:00,58.56,58.59,58.52,58.52,51100.0,38.4246,38.4443,38.3983,38.3983,51100.0
2010-11-05 14:00:00,58.52,58.53,58.27,58.27,55600.0,38.3983,38.4049,38.2343,38.2343,55600.0
2010-11-05 14:05:00,58.27,58.39,58.26,58.31,33200.0,38.2343,38.313,38.2277,38.2605,33200.0
2010-11-05 14:10:00,58.31,58.33,58.21,58.22,27400.0,38.2605,38.2737,38.1949,38.2015,27400.0
2010-11-05 14:15:00,58.22,58.33,58.15,58.31,98000.0,38.2015,38.2737,38.1556,38.2605,98000.0
2010-11-05 14:20:00,58.3,58.41,58.27,58.39,59600.0,38.254,38.3262,38.2343,38.313,59600.0
2010-11-05 14:25:00,58.39,58.42,58.26,58.34,61000.0,38.313,38.3327,38.2277,38.2802,61000.0
2010-11-05 14:30:00,58.33,58.65,58.31,58.53,125200.0,38.2737,38.4836,38.2605,38.4049,125200.0
2010-11-05 14:35:00,58.53,58.74,58.49,58.66,166000.0,38.4049,38.5427,38.3787,38.4902,166000.0
2010-11-05 14:40:00,58.66,58.7,58.56,58.63,103300.0,38.4902,38.5164,38.4246,38.4705,103300.0
2010-11-05 14:45:00,58.63,58.65,58.53,58.59,105700.0,38.4705,38.4836,38.4049,38.4443,105700.0
2010-11-05 14:50:00,58.58,58.69,58.56,58.68,103400.0,38.4377,38.5099,38.4246,38.5033,103400.0
2010-11-05 14:55:00,58.65,58.65,58.52,58.53,128700.0,38.4836,38.4836,38.3983,38.4049,128700.0
2010-11-05 15:00:00,58.54,58.54,58.37,58.47,69500.0,38.4115,38.4115,38.2999,38.3655,69500.0
2010-11-05 15:05:00,58.47,58.55,58.46,58.5,45300.0,38.3655,38.418,38.359,38.3852,45300.0
2010-11-05 15:10:00,58.51,58.51,58.36,58.37,102300.0,38.3918,38.3918,38.2934,38.2999,102300.0
2010-11-05 15:15:00,58.37,58.39,58.3,58.3,86600.0,38.2999,38.313,38.254,38.254,86600.0
2010-11-05 15:20:00,58.31,58.31,58.11,58.12,212300.0,38.2605,38.2605,38.1293,38.1359,212300.0
2010-11-05 15:25:00,58.12,58.37,58.08,58.35,117500.0,38.1359,38.2999,38.1096,38.2868,117500.0
2010-11-05 15:30:00,58.35,58.37,58.25,58.34,162900.0,38.2868,38.2999,38.2212,38.2802,162900.0
2010-11-05 15:35:00,58.35,58.41,58.34,58.37,165000.0,38.2868,38.3262,38.2802,38.2999,165000.0
2010-11-05 15:40:00,58.37,58.4,58.26,58.31,251800.0,38.2999,38.3196,38.2277,38.2605,251800.0
2010-11-05 15:45:00,58.31,58.43,58.31,58.42,174700.0,38.2605,38.3393,38.2605,38.3327,174700.0
2010-11-05 15:50:00,58.42,58.48,58.41,58.42,232700.0,38.3327,38.3721,38.3262,38.3327,232700.0
2010-11-05 15:55:00,58.43,58.53,58.39,58.44,529500.0,38.3393,38.4049,38.313,38.3458,529500.0
2010-11-08 09:30:00,57.84,58.26,57.63,57.81,112600.0,37.9521,38.2277,37.8144,37.9325,112600.0
2010-11-08 09:35:00,57.79,57.89,57.49,57.51,114500.0,37.9193,37.985,37.7225,37.7356,114500.0
2010-11-08 09:40:00,57.51,57.76,57.49,57.74,117400.0,37.7356,37.8997,37.7225,37.8865,117400.0
2010-11-08 09:45:00,57.75,57.92,57.74,57.88,101200.0,37.8931,38.0046,37.8865,37.9784,101200.0
2010-11-08 09:50:00,57.87,58.04,57.81,57.97,79500.0,37.9718,38.0834,37.9325,38.0374,79500.0
2010-11-08 09:55:00,57.97,57.98,57.72,57.72,122000.0,38.0374,38.044,37.8734,37.8734,122000.0
2010-11-08 10:00:00,57.71,57.71,57.46,57.58,138000.0,37.8668,37.8668,37.7028,37.7815,138000.0
2010-11-08 10:05:00,57.58,57.62,57.37,57.44,74100.0,37.7815,37.8078,37.6438,37.6897,74100.0
2010-11-08 10:10:00,57.44,57.55,57.34,57.55,63700.0,37.6897,37.7619,37.6241,37.7619,63700.0
2010-11-08 10:15:00,57.55,57.78,57.53,57.6,57500.0,37.7619,37.9128,37.7487,37.7947,57500.0
2010-11-08 10:20:00,57.61,57.65,57.56,57.62,60800.0,37.8012,37.8275,37.7684,37.8078,60800.0
2010-11-08 10:25:00,57.61,57.74,57.57,57.6,47600.0,37.8012,37.8865,37.775,37.7947,47600.0
2010-11-08 10:30:00,57.6,57.61,57.52,57.59,80400.0,37.7947,37.8012,37.7422,37.7881,80400.0
2010-11-08 10:35:00,57.59,57.61,57.5,57.52,43700.0,37.7881,37.8012,37.7291,37.7422,43700.0
2010-11-08 10:40:00,57.51,57.53,57.29,57.29,62900.0,37.7356,37.7487,37.5913,37.5913,62900.0
2010-11-08 10:45:00,57.3,57.39,57.27,57.38,77900.0,37.5978,37.6569,37.5781,37.6503,77900.0
2010-11-08 10:50:00,57.38,57.4,57.06,57.07,67100.0,37.6503,37.6634,37.4403,37.4469,67100.0
2010-11-08 10:55:00,57.08,57.12,57.0,57.07,62600.0,37.4535,37.4797,37.401,37.4469,62600.0
2010-11-08 11:00:00,57.07,57.08,56.8,56.88,103000.0,37.4469,37.4535,37.2697,37.3222,103000.0
2010-11-08 11:05:00,56.87,56.94,56.73,56.93,65300.0,37.3157,37.3616,37.2238,37.355,65300.0
2010-11-08 11:10:00,56.94,57.04,56.89,56.9,61200.0,37.3616,37.4272,37.3288,37.3354,61200.0
2010-11-08 11:15:00,56.92,57.03,56.89,56.98,44800.0,37.3485,37.4207,37.3288,37.3879,44800.0
2010-11-08 11:20:00,56.98,57.02,56.93,57.01,31600.0,37.3879,37.4141,37.355,37.4075,31600.0
2010-11-08 11:25:00,57.0,57.1,56.99,57.08,21400.0,37.401,37.4666,37.3944,37.4535,21400.0
2010-11-08 11:30:00,57.08,57.21,57.05,57.21,26300.0,37.4535,37.5388,37.4338,37.5388,26300.0
2010-11-08 11:35:00,57.21,57.24,57.17,57.19,81300.0,37.5388,37.5585,37.5125,37.5256,81300.0
2010-11-08 11:40:00,57.19,57.27,57.19,57.27,20800.0,37.5256,37.5781,37.5256,37.5781,20800.0
2010-11-08 11:45:00,57.27,57.3,57.1,57.13,43600.0,37.5781,37.5978,37.4666,37.4863,43600.0
2010-11-08 11:50:00,57.14,57.31,57.13,57.29,46900.0,37.4928,37.6044,37.4863,37.5913,46900.0
2010-11-08 11:55:00,57.29,57.34,57.24,57.26,40800.0,37.5913,37.6241,37.5585,37.5716,40800.0
2010-11-08 12:00:00,57.28,57.34,57.25,57.33,150100.0,37.5847,37.6241,37.565,37.6175,150100.0
2010-11-08 12:05:00,57.34,57.36,57.26,57.3,47000.0,37.6241,37.6372,37.5716,37.5978,47000.0
2010-11-08 12:10:00,57.3,57.33,57.25,57.26,39700.0,37.5978,37.6175,37.565,37.5716,39700.0
2010-11-08 12:15:00,57.26,57.3,57.24,57.29,39600.0,37.5716,37.5978,37.5585,37.5913,39600.0
2010-11-08 12:20:00,57.28,57.44,57.25,57.38,100700.0,37.5847,37.6897,37.565,37.6503,100700.0
2010-11-08 12:25:00,57.39,57.4,57.22,57.22,42800.0,37.6569,37.6634,37.5453,37.5453,42800.0
2010-11-08 12:30:00,57.22,57.3,57.22,57.28,32300.0,37.5453,37.5978,37.5453,37.5847,32300.0
2010-11-08 12:35:00,57.28,57.3,57.25,57.29,14000.0,37.5847,37.5978,37.565,37.5913,14000.0
2010-11-08 12:40:00,57.29,57.3,57.25,57.26,20500.0,37.5913,37.5978,37.565,37.5716,20500.0
2010-11-08 12:45:00,57.26,57.28,57.24,57.26,11500.0,37.5716,37.5847,37.5585,37.5716,11500.0
2010-11-08 12:50:00,57.25,57.26,57.16,57.18,21800.0,37.565,37.5716,37.506,37.5191,21800.0
2010-11-08 12:55:00,57.19,57.29,57.19,57.23,17900.0,37.5256,37.5913,37.5256,37.5519,17900.0
2010-11-08 13:00:00,57.23,57.35,57.23,57.35,15100.0,37.5519,37.6306,37.5519,37.6306,15100.0
2010-11-08 13:05:00,57.35,57.35,57.29,57.29,11200.0,37.6306,37.6306,37.5913,37.5913,11200.0
2010-11-08 13:10:00,57.29,57.34,57.26,57.34,12900.0,37.5913,37.6241,37.5716,37.6241,12900.0
2010-11-08 13:15:00,57.34,57.36,57.25,57.27,19200.0,37.6241,37.6372,37.565,37.5781,19200.0
2010-11-08 13:20:00,57.26,57.38,57.26,57.35,20000.0,37.5716,37.6503,37.5716,37.6306,20000.0
2010-11-08 13:25:00,57.35,57.42,57.34,57.35,19800.0,37.6306,37.6766,37.6241,37.6306,19800.0
2010-11-08 13:30:00,57.35,57.36,57.25,57.28,34300.0,37.6306,37.6372,37.565,37.5847,34300.0
2010-11-08 13:35:00,57.28,57.31,57.28,57.28,15100.0,37.5847,37.6044,37.5847,37.5847,15100.0
2010-11-08 13:40:00,57.28,57.29,57.24,57.28,37000.0,37.5847,37.5913,37.5585,37.5847,37000.0
2010-11-08 13:45:00,57.27,57.28,57.24,57.26,95500.0,37.5781,37.5847,37.5585,37.5716,95500.0
2010-11-08 13:50:00,57.26,57.31,57.26,57.31,8200.0,37.5716,37.6044,37.5716,37.6044,8200.0
2010-11-08 13:55:00,57.3,57.34,57.25,57.26,47000.0,37.5978,37.6241,37.565,37.5716,47000.0
2010-11-08 14:00:00,57.26,57.36,57.26,57.33,31600.0,37.5716,37.6372,37.5716,37.6175,31600.0
2010-11-08 14:05:00,57.34,57.37,57.32,57.33,38700.0,37.6241,37.6438,37.6109,37.6175,38700.0
2010-11-08 14:10:00,57.33,57.36,57.28,57.33,27800.0,37.6175,37.6372,37.5847,37.6175,27800.0
2010-11-08 14:15:00,57.34,57.51,57.33,57.47,30400.0,37.6241,37.7356,37.6175,37.7094,30400.0
2010-11-08 14:20:00,57.47,57.58,57.47,57.5,74700.0,37.7094,37.7815,37.7094,37.7291,74700.0
2010-11-08 14:25:00,57.49,57.53,57.48,57.52,27000.0,37.7225,37.7487,37.7159,37.7422,27000.0
2010-11-08 14:30:00,57.53,57.59,57.5,57.58,59100.0,37.7487,37.7881,37.7291,37.7815,59100.0
2010-11-08 14:35:00,57.58,57.59,57.5,57.59,71200.0,37.7815,37.7881,37.7291,37.7881,71200.0
2010-11-08 14:40:00,57.59,57.7,57.58,57.69,70400.0,37.7881,37.8603,37.7815,37.8537,70400.0
2010-11-08 14:45:00,57.67,57.67,57.54,57.54,26500.0,37.8406,37.8406,37.7553,37.7553,26500.0
2010-11-08 14:50:00,57.53,57.54,57.4,57.53,36500.0,37.7487,37.7553,37.6634,37.7487,36500.0
2010-11-08 14:55:00,57.53,57.53,57.43,57.5,20400.0,37.7487,37.7487,37.6831,37.7291,20400.0
2010-11-08 15:00:00,57.51,57.62,57.51,57.6,27100.0,37.7356,37.8078,37.7356,37.7947,27100.0
2010-11-08 15:05:00,57.61,57.64,57.56,57.56,41000.0,37.8012,37.8209,37.7684,37.7684,41000.0
2010-11-08 15:10:00,57.56,57.64,57.55,57.6,35500.0,37.7684,37.8209,37.7619,37.7947,35500.0
2010-11-08 15:15:00,57.6,57.67,57.58,57.65,41300.0,37.7947,37.8406,37.7815,37.8275,41300.0
2010-11-08 15:20:00,57.64,57.67,57.6,57.66,34300.0,37.8209,37.8406,37.7947,37.834,34300.0
2010-11-08 15:25:00,57.66,57.66,57.62,57.65,23800.0,37.834,37.834,37.8078,37.8275,23800.0
2010-11-08 15:30:00,57.65,57.78,57.65,57.76,63600.0,37.8275,37.9128,37.8275,37.8997,63600.0
2010-11-08 15:35:00,57.77,57.79,57.72,57.76,53100.0,37.9062,37.9193,37.8734,37.8997,53100.0
2010-11-08 15:40:00,57.76,57.83,57.71,57.83,73300.0,37.8997,37.9456,37.8668,37.9456,73300.0
2010-11-08 15:45:00,57.83,57.83,57.61,57.68,91500.0,37.9456,37.9456,37.8012,37.8472,91500.0
2010-11-08 15:50:00,57.67,57.68,57.58,57.65,115400.0,37.8406,37.8472,37.7815,37.8275,115400.0
2010-11-08 15:55:00,57.64,57.68,57.55,57.65,167200.0,37.8209,37.8472,37.7619,37.8275,167200.0
2010-11-09 09:30:00,57.91,58.05,57.34,57.35,91700.0,37.9981,38.0899,37.6241,37.6306,91700.0
2010-11-09 09:35:00,57.34,57.41,57.04,57.16,100000.0,37.6241,37.67,37.4272,37.506,100000.0
2010-11-09 09:40:00,57.16,57.42,57.08,57.31,62800.0,37.506,37.6766,37.4535,37.6044,62800.0
2010-11-09 09:45:00,57.31,57.58,57.25,57.52,72800.0,37.6044,37.7815,37.565,37.7422,72800.0
2010-11-09 09:50:00,57.5,57.53,57.2,57.49,62100.0,37.7291,37.7487,37.5322,37.7225,62100.0
2010-11-09 09:55:00,57.5,57.56,57.4,57.5,64400.0,37.7291,37.7684,37.6634,37.7291,64400.0
2010-11-09 10:00:00,57.51,57.55,57.4,57.48,40400.0,37.7356,37.7619,37.6634,37.7159,40400.0
2010-11-09 10:05:00,57.49,57.6,57.4,57.43,31500.0,37.7225,37.7947,37.6634,37.6831,31500.0
2010-11-09 10:10:00,57.42,57.76,57.41,57.6,52300.0,37.6766,37.8997,37.67,37.7947,52300.0
2010-11-09 10:15:00,57.58,57.65,57.48,57.48,19300.0,37.7815,37.8275,37.7159,37.7159,19300.0
2010-11-09 10:20:00,57.48,57.51,57.35,57.44,40700.0,37.7159,37.7356,37.6306,37.6897,40700.0
2010-11-09 10:25:00,57.43,57.61,57.36,57.53,35500.0,37.6831,37.8012,37.6372,37.7487,35500.0
2010-11-09 10:30:00,57.51,57.51,57.25,57.25,50600.0,37.7356,37.7356,37.565,37.565,50600.0
2010-11-09 10:35:00,57.25,57.36,57.25,57.35,48700.0,37.565,37.6372,37.565,37.6306,48700.0
2010-11-09 10:40:00,57.35,57.39,57.25,57.3,34800.0,37.6306,37.6569,37.565,37.5978,34800.0
2010-11-09 10:45:00,57.29,57.3,57.16,57.26,50500.0,37.5913,37.5978,37.506,37.5716,50500.0
2010-11-09 10:50:00,57.25,57.28,57.15,57.23,23000.0,37.565,37.5847,37.4994,37.5519,23000.0
2010-11-09 10:55:00,57.22,57.3,57.19,57.28,22000.0,37.5453,37.5978,37.5256,37.5847,22000.0
2010-11-09 11:00:00,57.27,57.36,57.27,57.3,29000.0,37.5781,37.6372,37.5781,37.5978,29000.0
2010-11-09 11:05:00,57.29,57.34,57.25,57.29,29000.0,37.5913,37.6241,37.565,37.5913,29000.0
2010-11-09 11:10:00,57.29,57.31,57.25,57.27,58800.0,37.5913,37.6044,37.565,37.5781,58800.0
2010-11-09 11:15:00,57.27,57.38,57.25,57.34,34800.0,37.5781,37.6503,37.565,37.6241,34800.0
2010-11-09 11:20:00,57.34,57.34,57.24,57.31,22900.0,37.6241,37.6241,37.5585,37.6044,22900.0
2010-11-09 11:25:00,57.31,57.36,57.16,57.21,107500.0,37.6044,37.6372,37.506,37.5388,107500.0
2010-11-09 11:30:00,57.21,57.22,57.07,57.12,36400.0,37.5388,37.5453,37.4469,37.4797,36400.0
2010-11-09 11:35:00,57.11,57.22,57.07,57.13,29500.0,37.4732,37.5453,37.4469,37.4863,29500.0
2010-11-09 11:40:00,57.12,57.13,57.04,57.04,22100.0,37.4797,37.4863,37.4272,37.4272,22100.0
2010-11-09 11:45:00,57.06,57.1,57.02,57.06,16600.0,37.4403,37.4666,37.4141,37.4403,16600.0
2010-11-09 11:50:00,57.05,57.07,57.0,57.01,20500.0,37.4338,37.4469,37.401,37.4075,20500.0
2010-11-09 11:55:00,57.01,57.01,56.73,56.74,74800.0,37.4075,37.4075,37.2238,37.2304,74800.0
2010-11-09 12:00:00,56.74,56.81,56.74,56.76,33600.0,37.2304,37.2763,37.2304,37.2435,33600.0
2010-11-09 12:05:00,56.76,56.78,56.66,56.69,51100.0,37.2435,37.2566,37.1779,37.1976,51100.0
2010-11-09 12:10:00,56.68,56.75,56.64,56.69,57700.0,37.191,37.2369,37.1648,37.1976,57700.0
2010-11-09 12:15:00,56.7,56.76,56.69,56.74,21500.0,37.2041,37.2435,37.1976,37.2304,21500.0
2010-11-09 12:20:00,56.74,56.8,56.72,56.73,26800.0,37.2304,37.2697,37.2173,37.2238,26800.0
2010-11-09 12:25:00,56.72,56.74,56.67,56.69,16700.0,37.2173,37.2304,37.1844,37.1976,16700.0
2010-11-09 12:30:00,56.7,56.77,56.69,56.7,24200.0,37.2041,37.2501,37.1976,37.2041,24200.0
2010-11-09 12:35:00,56.7,56.78,56.69,56.77,12600.0,37.2041,37.2566,37.1976,37.2501,12600.0
2010-11-09 12:40:00,56.78,56.78,56.65,56.7,159100.0,37.2566,37.2566,37.1713,37.2041,159100.0
2010-11-09 12:45:00,56.69,56.77,56.68,56.75,28900.0,37.1976,37.2501,37.191,37.2369,28900.0
2010-11-09 12:50:00,56.75,56.8,56.72,56.8,34100.0,37.2369,37.2697,37.2173,37.2697,34100.0
2010-11-09 12:55:00,56.8,56.85,56.72,56.75,31500.0,37.2697,37.3026,37.2173,37.2369,31500.0
2010-11-09 13:00:00,56.74,56.89,56.74,56.82,24100.0,37.2304,37.3288,37.2304,37.2829,24100.0
2010-11-09 13:05:00,56.82,56.98,56.82,56.96,14400.0,37.2829,37.3879,37.2829,37.3747,14400.0
2010-11-09 13:10:00,56.96,56.96,56.85,56.94,19100.0,37.3747,37.3747,37.3026,37.3616,19100.0
2010-11-09 13:15:00,56.94,57.0,56.8,56.81,27700.0,37.3616,37.401,37.2697,37.2763,27700.0
2010-11-09 13:20:00,56.81,56.85,56.7,56.76,31400.0,37.2763,37.3026,37.2041,37.2435,31400.0
2010-11-09 13:25:00,56.76,56.78,56.68,56.72,26900.0,37.2435,37.2566,37.191,37.2173,26900.0
2010-11-09 13:30:00,56.72,56.74,56.67,56.67,33600.0,37.2173,37.2304,37.1844,37.1844,33600.0
2010-11-09 13:35:00,56.67,56.69,56.6,56.61,22400.0,37.1844,37.1976,37.1385,37.1451,22400.0
2010-11-09 13:40:00,56.62,56.62,56.51,56.52,61700.0,37.1516,37.1516,37.0795,37.086,61700.0
2010-11-09 13:45:00,56.52,56.54,56.38,56.51,59500.0,37.086,37.0991,36.9942,37.0795,59500.0
2010-11-09 13:50:00,56.5,56.5,56.37,56.44,51200.0,37.0729,37.0729,36.9876,37.0335,51200.0
2010-11-09 13:55:00,56.44,56.52,56.4,56.52,38800.0,37.0335,37.086,37.0073,37.086,38800.0
2010-11-09 14:00:00,56.52,56.55,56.46,56.52,24900.0,37.086,37.1057,37.0467,37.086,24900.0
2010-11-09 14:05:00,56.53,56.6,56.53,56.57,17900.0,37.0926,37.1385,37.0926,37.1188,17900.0
2010-11-09 14:10:00,56.57,56.59,56.54,56.55,23900.0,37.1188,37.132,37.0991,37.1057,23900.0
2010-11-09 14:15:00,56.57,56.62,56.53,56.53,28500.0,37.1188,37.1516,37.0926,37.0926,28500.0
2010-11-09 14:20:00,56.54,56.55,56.48,56.55,14500.0,37.0991,37.1057,37.0598,37.1057,14500.0
2010-11-09 14:25:00,56.54,56.57,56.48,56.5,53300.0,37.0991,37.1188,37.0598,37.0729,53300.0
2010-11-09 14:30:00,56.5,56.61,56.5,56.6,35400.0,37.0729,37.1451,37.0729,37.1385,35400.0
2010-11-09 14:35:00,56.61,56.75,56.61,56.68,37400.0,37.1451,37.2369,37.1451,37.191,37400.0
2010-11-09 14:40:00,56.68,56.8,56.68,56.77,36300.0,37.191,37.2697,37.191,37.2501,36300.0
2010-11-09 14:45:00,56.77,56.78,56.63,56.65,40300.0,37.2501,37.2566,37.1582,37.1713,40300.0
2010-11-09 14:50:00,56.65,56.67,56.51,56.51,46500.0,37.1713,37.1844,37.0795,37.0795,46500.0
2010-11-09 14:55:00,56.51,56.65,56.49,56.63,54200.0,37.0795,37.1713,37.0663,37.1582,54200.0
2010-11-09 15:00:00,56.62,56.64,56.39,56.51,49800.0,37.1516,37.1648,37.0007,37.0795,49800.0
2010-11-09 15:05:00,56.52,56.54,56.44,56.46,47800.0,37.086,37.0991,37.0335,37.0467,47800.0
2010-11-09 15:10:00,56.46,56.5,56.41,56.48,68300.0,37.0467,37.0729,37.0138,37.0598,68300.0
2010-11-09 15:15:00,56.47,56.56,56.46,56.56,46600.0,37.0532,37.1123,37.0467,37.1123,46600.0
2010-11-09 15:20:00,56.55,56.6,56.46,56.49,62200.0,37.1057,37.1385,37.0467,37.0663,62200.0
2010-11-09 15:25:00,56.49,56.57,56.44,56.52,77400.0,37.0663,37.1188,37.0335,37.086,77400.0
2010-11-09 15:30:00,56.53,56.65,56.48,56.65,61800.0,37.0926,37.1713,37.0598,37.1713,61800.0
2010-11-09 15:35:00,56.64,56.64,56.36,56.38,105500.0,37.1648,37.1648,36.981,36.9942,105500.0
2010-11-09 15:40:00,56.38,56.42,56.23,56.27,181700.0,36.9942,37.0204,36.8957,36.922,181700.0
2010-11-09 15:45:00,56.27,56.27,56.08,56.08,235400.0,36.922,36.922,36.7973,36.7973,235400.0
2010-11-09 15:50:00,56.08,56.2,56.08,56.19,255200.0,36.7973,36.8761,36.7973,36.8695,255200.0
2010-11-09 15:55:00,56.18,56.29,56.12,56.28,444600.0,36.8629,36.9351,36.8236,36.9285,444600.0
2010-11-10 09:30:00,56.4,56.71,56.3,56.56,46300.0,37.0073,37.2107,36.9417,37.1123,46300.0
2010-11-10 09:35:00,56.53,57.11,56.53,57.11,90200.0,37.0926,37.4732,37.0926,37.4732,90200.0
2010-11-10 09:40:00,57.1,57.12,56.83,56.9,104700.0,37.4666,37.4797,37.2894,37.3354,104700.0
2010-11-10 09:45:00,56.9,57.11,56.76,56.76,72800.0,37.3354,37.4732,37.2435,37.2435,72800.0
2010-11-10 09:50:00,56.76,56.79,56.49,56.51,118700.0,37.2435,37.2632,37.0663,37.0795,118700.0
2010-11-10 09:55:00,56.52,56.62,56.41,56.53,46600.0,37.086,37.1516,37.0138,37.0926,46600.0
2010-11-10 10:00:00,56.53,56.78,56.31,56.37,71300.0,37.0926,37.2566,36.9482,36.9876,71300.0
2010-11-10 10:05:00,56.36,56.55,56.16,56.53,85800.0,36.981,37.1057,36.8498,37.0926,85800.0
2010-11-10 10:10:00,56.53,56.53,56.1,56.33,145300.0,37.0926,37.0926,36.8104,36.9614,145300.0
2010-11-10 10:15:00,56.33,56.33,56.03,56.07,84600.0,36.9614,36.9614,36.7645,36.7908,84600.0
2010-11-10 10:20:00,56.08,56.13,55.91,56.13,77500.0,36.7973,36.8301,36.6858,36.8301,77500.0
2010-11-10 10:25:00,56.13,56.2,55.97,56.0,62800.0,36.8301,36.8761,36.7251,36.7448,62800.0
2010-11-10 10:30:00,56.0,56.16,55.96,56.1,82100.0,36.7448,36.8498,36.7186,36.8104,82100.0
2010-11-10 10:35:00,56.09,56.37,56.08,56.37,38400.0,36.8039,36.9876,36.7973,36.9876,38400.0
2010-11-10 10:40:00,56.38,56.43,56.27,56.27,54100.0,36.9942,37.027,36.922,36.922,54100.0
2010-11-10 10:45:00,56.27,56.28,56.04,56.1,58900.0,36.922,36.9285,36.7711,36.8104,58900.0
2010-11-10 10:50:00,56.1,56.25,56.0,56.19,54100.0,36.8104,36.9089,36.7448,36.8695,54100.0
2010-11-10 10:55:00,56.19,56.2,56.08,56.16,42600.0,36.8695,36.8761,36.7973,36.8498,42600.0
2010-11-10 11:00:00,56.16,56.28,56.13,56.18,41300.0,36.8498,36.9285,36.8301,36.8629,41300.0
2010-11-10 11:05:00,56.18,56.2,56.06,56.13,38000.0,36.8629,36.8761,36.7842,36.8301,38000.0
2010-11-10 11:10:00,56.11,56.32,56.09,56.28,48200.0,36.817,36.9548,36.8039,36.9285,48200.0
2010-11-10 11:15:00,56.31,56.31,56.2,56.31,27700.0,36.9482,36.9482,36.8761,36.9482,27700.0
2010-11-10 11:20:00,56.3,56.39,56.25,56.34,72800.0,36.9417,37.0007,36.9089,36.9679,72800.0
2010-11-10 11:25:00,56.34,56.36,56.31,56.33,35700.0,36.9679,36.981,36.9482,36.9614,35700.0
2010-11-10 11:30:00,56.35,56.4,56.28,56.3,31400.0,36.9745,37.0073,36.9285,36.9417,31400.0
2010-11-10 11:35:00,56.29,56.39,56.26,56.38,25100.0,36.9351,37.0007,36.9154,36.9942,25100.0
2010-11-10 11:40:00,56.37,56.39,56.23,56.3,22500.0,36.9876,37.0007,36.8957,36.9417,22500.0
2010-11-10 11:45:00,56.3,56.39,56.3,56.34,36700.0,36.9417,37.0007,36.9417,36.9679,36700.0
2010-11-10 11:50:00,56.35,56.43,56.33,56.39,19700.0,36.9745,37.027,36.9614,37.0007,19700.0
2010-11-10 11:55:00,56.41,56.55,56.41,56.54,28600.0,37.0138,37.1057,37.0138,37.0991,28600.0
2010-11-10 12:00:00,56.53,56.57,56.46,56.47,64900.0,37.0926,37.1188,37.0467,37.0532,64900.0
2010-11-10 12:05:00,56.47,56.49,56.41,56.47,31500.0,37.0532,37.0663,37.0138,37.0532,31500.0
2010-11-10 12:10:00,56.47,56.53,56.47,56.53,61700.0,37.0532,37.0926,37.0532,37.0926,61700.0
2010-11-10 12:15:00,56.53,56.54,56.51,56.53,26500.0,37.0926,37.0991,37.0795,37.0926,26500.0
2010-11-10 12:20:00,56.53,56.54,56.46,56.46,23700.0,37.0926,37.0991,37.0467,37.0467,23700.0
2010-11-10 12:25:00,56.46,56.48,56.45,56.48,14900.0,37.0467,37.0598,37.0401,37.0598,14900.0
2010-11-10 12:30:00,56.47,56.56,56.47,56.56,19100.0,37.0532,37.1123,37.0532,37.1123,19100.0
2010-11-10 12:35:00,56.56,56.59,56.51,56.59,23000.0,37.1123,37.132,37.0795,37.132,23000.0
2010-11-10 12:40:00,56.58,56.59,56.5,56.56,32900.0,37.1254,37.132,37.0729,37.1123,32900.0
2010-11-10 12:45:00,56.57,56.63,56.52,56.55,27300.0,37.1188,37.1582,37.086,37.1057,27300.0
2010-11-10 12:50:00,56.55,56.58,56.48,56.56,15800.0,37.1057,37.1254,37.0598,37.1123,15800.0
2010-11-10 12:55:00,56.57,56.62,56.54,56.59,20800.0,37.1188,37.1516,37.0991,37.132,20800.0
2010-11-10 13:00:00,56.59,56.59,56.34,56.43,47100.0,37.132,37.132,36.9679,37.027,47100.0
2010-11-10 13:05:00,56.42,56.61,56.38,56.58,46100.0,37.0204,37.1451,36.9942,37.1254,46100.0
2010-11-10 13:10:00,56.58,56.69,56.56,56.68,21500.0,37.1254,37.1976,37.1123,37.191,21500.0
2010-11-10 13:15:00,56.68,56.88,56.63,56.88,43400.0,37.191,37.3222,37.1582,37.3222,43400.0
2010-11-10 13:20:00,56.87,56.97,56.83,56.83,44000.0,37.3157,37.3813,37.2894,37.2894,44000.0
2010-11-10 13:25:00,56.83,56.97,56.83,56.91,27400.0,37.2894,37.3813,37.2894,37.3419,27400.0
2010-11-10 13:30:00,56.9,57.0,56.87,56.96,43400.0,37.3354,37.401,37.3157,37.3747,43400.0
2010-11-10 13:35:00,56.95,57.0,56.93,56.96,37000.0,37.3682,37.401,37.355,37.3747,37000.0
2010-11-10 13:40:00,56.94,56.98,56.87,56.94,34700.0,37.3616,37.3879,37.3157,37.3616,34700.0
2010-11-10 13:45:00,56.94,57.05,56.92,57.04,31500.0,37.3616,37.4338,37.3485,37.4272,31500.0
2010-11-10 13:50:00,57.03,57.04,56.96,56.97,21700.0,37.4207,37.4272,37.3747,37.3813,21700.0
2010-11-10 13:55:00,56.98,57.1,56.98,57.0,32100.0,37.3879,37.4666,37.3879,37.401,32100.0
2010-11-10 14:00:00,57.01,57.18,57.01,57.17,46800.0,37.4075,37.5191,37.4075,37.5125,46800.0
2010-11-10 14:05:00,57.18,57.3,57.16,57.22,98200.0,37.5191,37.5978,37.506,37.5453,98200.0
2010-11-10 14:10:00,57.21,57.25,57.14,57.23,70500.0,37.5388,37.565,37.4928,37.5519,70500.0
2010-11-10 14:15:00,57.23,57.23,57.1,57.17,33900.0,37.5519,37.5519,37.4666,37.5125,33900.0
2010-11-10 14:20:00,57.17,57.18,57.03,57.15,43000.0,37.5125,37.5191,37.4207,37.4994,43000.0
2010-11-10 14:25:00,57.16,57.25,57.14,57.24,25700.0,37.506,37.565,37.4928,37.5585,25700.0
2010-11-10 14:30:00,57.24,57.24,57.01,57.13,33600.0,37.5585,37.5585,37.4075,37.4863,33600.0
2010-11-10 14:35:00,57.13,57.19,57.09,57.14,44400.0,37.4863,37.5256,37.46,37.4928,44400.0
2010-11-10 14:40:00,57.15,57.19,57.03,57.1,47500.0,37.4994,37.5256,37.4207,37.4666,47500.0
2010-11-10 14:45:00,57.09,57.12,56.98,57.02,38100.0,37.46,37.4797,37.3879,37.4141,38100.0
2010-11-10 14:50:00,57.01,57.07,56.99,57.06,41600.0,37.4075,37.4469,37.3944,37.4403,41600.0
2010-11-10 14:55:00,57.05,57.11,57.03,57.04,29900.0,37.4338,37.4732,37.4207,37.4272,29900.0
2010-11-10 15:00:00,57.04,57.1,56.94,57.04,58500.0,37.4272,37.4666,37.3616,37.4272,58500.0
2010-11-10 15:05:00,57.05,57.06,56.97,57.03,40400.0,37.4338,37.4403,37.3813,37.4207,40400.0
2010-11-10 15:10:00,57.03,57.18,57.02,57.11,65900.0,37.4207,37.5191,37.4141,37.4732,65900.0
2010-11-10 15:15:00,57.11,57.13,56.96,57.03,55200.0,37.4732,37.4863,37.3747,37.4207,55200.0
2010-11-10 15:20:00,57.05,57.09,57.0,57.03,34300.0,37.4338,37.46,37.401,37.4207,34300.0
2010-11-10 15:25:00,57.03,57.1,57.01,57.04,49400.0,37.4207,37.4666,37.4075,37.4272,49400.0
2010-11-10 15:30:00,57.04,57.11,57.04,57.05,38700.0,37.4272,37.4732,37.4272,37.4338,38700.0
2010-11-10 15:35:00,57.05,57.07,56.95,57.06,63900.0,37.4338,37.4469,37.3682,37.4403,63900.0
2010-11-10 15:40:00,57.06,57.09,57.0,57.04,81800.0,37.4403,37.46,37.401,37.4272,81800.0
2010-11-10 15:45:00,57.03,57.06,57.0,57.06,120300.0,37.4207,37.4403,37.401,37.4403,120300.0
2010-11-10 15:50:00,57.05,57.17,57.05,57.16,198100.0,37.4338,37.5125,37.4338,37.506,198100.0
2010-11-10 15:55:00,57.16,57.35,57.13,57.32,363700.0,37.506,37.6306,37.4863,37.6109,363700.0
2010-11-11 09:30:00,56.87,57.5,56.76,57.19,197300.0,37.3157,37.7291,37.2435,37.5256,197300.0
2010-11-11 09:35:00,57.19,57.21,56.94,57.01,223400.0,37.5256,37.5388,37.3616,37.4075,223400.0
2010-11-11 09:40:00,57.0,57.24,56.95,57.0,171600.0,37.401,37.5585,37.3682,37.401,171600.0
2010-11-11 09:45:00,56.99,57.13,56.97,57.01,99100.0,37.3944,37.4863,37.3813,37.4075,99100.0
2010-11-11 09:50:00,57.01,57.06,56.93,57.0,142800.0,37.4075,37.4403,37.355,37.401,142800.0
2010-11-11 09:55:00,57.01,57.07,56.99,57.01,63200.0,37.4075,37.4469,37.3944,37.4075,63200.0
2010-11-11 10:00:00,57.01,57.07,56.99,57.02,82800.0,37.4075,37.4469,37.3944,37.4141,82800.0
2010-11-11 10:05:00,57.02,57.17,56.96,57.17,80800.0,37.4141,37.5125,37.3747,37.5125,80800.0
2010-11-11 10:10:00,57.17,57.19,57.01,57.11,69100.0,37.5125,37.5256,37.4075,37.4732,69100.0
2010-11-11 10:15:00,57.11,57.22,57.05,57.22,58600.0,37.4732,37.5453,37.4338,37.5453,58600.0
2010-11-11 10:20:00,57.21,57.22,57.04,57.05,76500.0,37.5388,37.5453,37.4272,37.4338,76500.0
2010-11-11 10:25:00,57.06,57.13,57.04,57.12,60900.0,37.4403,37.4863,37.4272,37.4797,60900.0
2010-11-11 10:30:00,57.13,57.21,57.07,57.2,72600.0,37.4863,37.5388,37.4469,37.5322,72600.0
2010-11-11 10:35:00,57.19,57.25,57.13,57.13,100000.0,37.5256,37.565,37.4863,37.4863,100000.0
2010-11-11 10:40:00,57.14,57.22,57.07,57.07,67300.0,37.4928,37.5453,37.4469,37.4469,67300.0
2010-11-11 10:45:00,57.07,57.1,57.02,57.03,83700.0,37.4469,37.4666,37.4141,37.4207,83700.0
2010-11-11 10:50:00,57.03,57.17,57.01,57.15,65500.0,37.4207,37.5125,37.4075,37.4994,65500.0
2010-11-11 10:55:00,57.17,57.26,57.16,57.19,64600.0,37.5125,37.5716,37.506,37.5256,64600.0
2010-11-11 11:00:00,57.19,57.24,57.12,57.12,44700.0,37.5256,37.5585,37.4797,37.4797,44700.0
2010-11-11 11:05:00,57.12,57.15,57.09,57.13,76800.0,37.4797,37.4994,37.46,37.4863,76800.0
2010-11-11 11:10:00,57.12,57.18,57.08,57.17,54900.0,37.4797,37.5191,37.4535,37.5125,54900.0
2010-11-11 11:15:00,57.17,57.23,57.12,57.23,32800.0,37.5125,37.5519,37.4797,37.5519,32800.0
2010-11-11 11:20:00,57.24,57.26,57.12,57.23,111600.0,37.5585,37.5716,37.4797,37.5519,111600.0
2010-11-11 11:25:00,57.23,57.28,57.14,57.16,58500.0,37.5519,37.5847,37.4928,37.506,58500.0
2010-11-11 11:30:00,57.16,57.21,57.12,57.14,113800.0,37.506,37.5388,37.4797,37.4928,113800.0
2010-11-11 11:35:00,57.14,57.26,57.13,57.22,62300.0,37.4928,37.5716,37.4863,37.5453,62300.0
2010-11-11 11:40:00,57.23,57.25,57.13,57.24,89400.0,37.5519,37.565,37.4863,37.5585,89400.0
2010-11-11 11:45:00,57.25,57.31,57.23,57.27,36100.0,37.565,37.6044,37.5519,37.5781,36100.0
2010-11-11 11:50:00,57.27,57.38,57.26,57.37,47400.0,37.5781,37.6503,37.5716,37.6438,47400.0
2010-11-11 11:55:00,57.37,57.47,57.37,57.44,68500.0,37.6438,37.7094,37.6438,37.6897,68500.0
2010-11-11 12:00:00,57.42,57.5,57.41,57.49,78200.0,37.6766,37.7291,37.67,37.7225,78200.0
2010-11-11 12:05:00,57.5,57.65,57.49,57.57,174300.0,37.7291,37.8275,37.7225,37.775,174300.0
2010-11-11 12:10:00,57.58,57.61,57.43,57.46,59100.0,37.7815,37.8012,37.6831,37.7028,59100.0
2010-11-11 12:15:00,57.46,57.57,57.46,57.56,34200.0,37.7028,37.775,37.7028,37.7684,34200.0
2010-11-11 12:20:00,57.57,57.6,57.57,57.59,29900.0,37.775,37.7947,37.775,37.7881,29900.0
2010-11-11 12:25:00,57.58,57.6,57.49,57.6,33500.0,37.7815,37.7947,37.7225,37.7947,33500.0
2010-11-11 12:30:00,57.6,57.68,57.57,57.58,35600.0,37.7947,37.8472,37.775,37.7815,35600.0
2010-11-11 12:35:00,57.57,57.58,57.54,57.57,27800.0,37.775,37.7815,37.7553,37.775,27800.0
2010-11-11 12:40:00,57.56,57.59,57.54,57.57,33700.0,37.7684,37.7881,37.7553,37.775,33700.0
2010-11-11 12:45:00,57.58,57.58,57.54,57.55,26900.0,37.7815,37.7815,37.7553,37.7619,26900.0
2010-11-11 12:50:00,57.55,57.56,57.52,57.54,84000.0,37.7619,37.7684,37.7422,37.7553,84000.0
2010-11-11 12:55:00,57.54,57.54,57.5,57.54,24900.0,37.7553,37.7553,37.7291,37.7553,24900.0
2010-11-11 13:00:00,57.53,57.57,57.52,57.57,40200.0,37.7487,37.775,37.7422,37.775,40200.0
2010-11-11 13:05:00,57.56,57.59,57.53,57.53,52900.0,37.7684,37.7881,37.7487,37.7487,52900.0
2010-11-11 13:10:00,57.53,57.55,57.49,57.5,46700.0,37.7487,37.7619,37.7225,37.7291,46700.0
2010-11-11 13:15:00,57.5,57.53,57.47,57.49,29600.0,37.7291,37.7487,37.7094,37.7225,29600.0
2010-11-11 13:20:00,57.49,57.49,57.35,57.37,65300.0,37.7225,37.7225,37.6306,37.6438,65300.0
2010-11-11 13:25:00,57.37,57.46,57.36,57.46,27100.0,37.6438,37.7028,37.6372,37.7028,27100.0
2010-11-11 13:30:00,57.46,57.52,57.46,57.5,60900.0,37.7028,37.7422,37.7028,37.7291,60900.0
2010-11-11 13:35:00,57.5,57.62,57.47,57.62,42200.0,37.7291,37.8078,37.7094,37.8078,42200.0
2010-11-11 13:40:00,57.62,57.69,57.59,57.59,42200.0,37.8078,37.8537,37.7881,37.7881,42200.0
2010-11-11 13:45:00,57.6,57.74,57.6,57.72,34300.0,37.7947,37.8865,37.7947,37.8734,34300.0
2010-11-11 13:50:00,57.72,57.75,57.69,57.75,33400.0,37.8734,37.8931,37.8537,37.8931,33400.0
2010-11-11 13:55:00,57.74,57.78,57.74,57.74,40500.0,37.8865,37.9128,37.8865,37.8865,40500.0
2010-11-11 14:00:00,57.72,57.74,57.62,57.7,51800.0,37.8734,37.8865,37.8078,37.8603,51800.0
2010-11-11 14:05:00,57.71,57.89,57.71,57.89,64800.0,37.8668,37.985,37.8668,37.985,64800.0
2010-11-11 14:10:00,57.89,57.96,57.86,57.95,51700.0,37.985,38.0309,37.9653,38.0243,51700.0
2010-11-11 14:15:00,57.96,58.07,57.95,58.05,53100.0,38.0309,38.1031,38.0243,38.0899,53100.0
2010-11-11 14:20:00,58.05,58.06,57.97,57.97,47600.0,38.0899,38.0965,38.0374,38.0374,47600.0
2010-11-11 14:25:00,57.96,58.06,57.96,58.03,65600.0,38.0309,38.0965,38.0309,38.0768,65600.0
2010-11-11 14:30:00,58.03,58.04,57.97,58.03,96600.0,38.0768,38.0834,38.0374,38.0768,96600.0
2010-11-11 14:35:00,58.03,58.08,57.96,57.96,51900.0,38.0768,38.1096,38.0309,38.0309,51900.0
2010-11-11 14:40:00,57.97,57.97,57.87,57.9,60700.0,38.0374,38.0374,37.9718,37.9915,60700.0
2010-11-11 14:45:00,57.89,57.96,57.88,57.88,30800.0,37.985,38.0309,37.9784,37.9784,30800.0
2010-11-11 14:50:00,57.88,57.89,57.71,57.73,69800.0,37.9784,37.985,37.8668,37.88,69800.0
2010-11-11 14:55:00,57.72,57.73,57.69,57.71,56200.0,37.8734,37.88,37.8537,37.8668,56200.0
2010-11-11 15:00:00,57.71,57.72,57.67,57.71,48900.0,37.8668,37.8734,37.8406,37.8668,48900.0
2010-11-11 15:05:00,57.71,57.81,57.71,57.79,57900.0,37.8668,37.9325,37.8668,37.9193,57900.0
2010-11-11 15:10:00,57.79,57.97,57.78,57.96,68400.0,37.9193,38.0374,37.9128,38.0309,68400.0
2010-11-11 15:15:00,57.97,58.01,57.94,57.95,45500.0,38.0374,38.0637,38.0178,38.0243,45500.0
2010-11-11 15:20:00,57.94,57.95,57.78,57.78,64300.0,38.0178,38.0243,37.9128,37.9128,64300.0
2010-11-11 15:25:00,57.79,57.85,57.75,57.79,51800.0,37.9193,37.9587,37.8931,37.9193,51800.0
2010-11-11 15:30:00,57.79,57.79,57.65,57.69,92100.0,37.9193,37.9193,37.8275,37.8537,92100.0
2010-11-11 15:35:00,57.69,57.74,57.64,57.73,88800.0,37.8537,37.8865,37.8209,37.88,88800.0
2010-11-11 15:40:00,57.74,57.81,57.71,57.81,76800.0,37.8865,37.9325,37.8668,37.9325,76800.0
2010-11-11 15:45:00,57.81,57.89,57.76,57.78,112300.0,37.9325,37.985,37.8997,37.9128,112300.0
2010-11-11 15:50:00,57.79,57.82,57.77,57.81,84000.0,37.9193,37.939,37.9062,37.9325,84000.0
2010-11-11 15:55:00,57.8,57.83,57.72,57.83,178900.0,37.9259,37.9456,37.8734,37.9456,178900.0
2010-11-12 09:30:00,57.33,57.73,57.21,57.67,94900.0,37.6175,37.88,37.5388,37.8406,94900.0
2010-11-12 09:35:00,57.67,57.75,57.44,57.73,93800.0,37.8406,37.8931,37.6897,37.88,93800.0
2010-11-12 09:40:00,57.74,58.02,57.61,57.81,83500.0,37.8865,38.0703,37.8012,37.9325,83500.0
2010-11-12 09:45:00,57.79,57.81,57.47,57.54,44400.0,37.9193,37.9325,37.7094,37.7553,44400.0
2010-11-12 09:50:00,57.52,57.86,57.52,57.78,47700.0,37.7422,37.9653,37.7422,37.9128,47700.0
2010-11-12 09:55:00,57.76,57.83,57.61,57.72,43600.0,37.8997,37.9456,37.8012,37.8734,43600.0
2010-11-12 10:00:00,57.7,57.71,57.54,57.54,43300.0,37.8603,37.8668,37.7553,37.7553,43300.0
2010-11-12 10:05:00,57.54,57.56,57.46,57.52,38500.0,37.7553,37.7684,37.7028,37.7422,38500.0
2010-11-12 10:10:00,57.52,57.67,57.45,57.45,50500.0,37.7422,37.8406,37.6962,37.6962,50500.0
2010-11-12 10:15:00,57.43,57.67,57.38,57.49,76800.0,37.6831,37.8406,37.6503,37.7225,76800.0
2010-11-12 10:20:00,57.48,57.48,57.26,57.42,67600.0,37.7159,37.7159,37.5716,37.6766,67600.0
2010-11-12 10:25:00,57.42,57.47,57.29,57.47,71800.0,37.6766,37.7094,37.5913,37.7094,71800.0
2010-11-12 10:30:00,57.47,57.48,57.3,57.38,96100.0,37.7094,37.7159,37.5978,37.6503,96100.0
2010-11-12 10:35:00,57.37,57.38,56.91,56.99,227600.0,37.6438,37.6503,37.3419,37.3944,227600.0
2010-11-12 10:40:00,56.99,57.19,56.91,57.19,177300.0,37.3944,37.5256,37.3419,37.5256,177300.0
2010-11-12 10:45:00,57.21,57.23,57.05,57.06,89300.0,37.5388,37.5519,37.4338,37.4403,89300.0
2010-11-12 10:50:00,57.06,57.12,57.02,57.09,60500.0,37.4403,37.4797,37.4141,37.46,60500.0
2010-11-12 10:55:00,57.09,57.12,56.96,56.96,70300.0,37.46,37.4797,37.3747,37.3747,70300.0
2010-11-12 11:00:00,56.98,57.06,56.89,57.03,54400.0,37.3879,37.4403,37.3288,37.4207,54400.0
2010-11-12 11:05:00,57.03,57.03,56.81,56.88,45500.0,37.4207,37.4207,37.2763,37.3222,45500.0
2010-11-12 11:10:00,56.89,57.0,56.86,56.99,83700.0,37.3288,37.401,37.3091,37.3944,83700.0
2010-11-12 11:15:00,56.99,57.12,56.99,57.02,28200.0,37.3944,37.4797,37.3944,37.4141,28200.0
2010-11-12 11:20:00,57.02,57.16,56.99,57.13,29200.0,37.4141,37.506,37.3944,37.4863,29200.0
2010-11-12 11:25:00,57.15,57.27,57.13,57.22,31500.0,37.4994,37.5781,37.4863,37.5453,31500.0
2010-11-12 11:30:00,57.21,57.23,57.1,57.15,26300.0,37.5388,37.5519,37.4666,37.4994,26300.0
2010-11-12 11:35:00,57.16,57.17,57.03,57.1,28200.0,37.506,37.5125,37.4207,37.4666,28200.0
2010-11-12 11:40:00,57.1,57.15,57.07,57.1,18400.0,37.4666,37.4994,37.4469,37.4666,18400.0
2010-11-12 11:45:00,57.1,57.11,56.96,56.96,49000.0,37.4666,37.4732,37.3747,37.3747,49000.0
2010-11-12 11:50:00,56.98,56.98,56.78,56.88,34300.0,37.3879,37.3879,37.2566,37.3222,34300.0
2010-11-12 11:55:00,56.86,57.02,56.86,57.01,50300.0,37.3091,37.4141,37.3091,37.4075,50300.0
2010-11-12 12:00:00,57.0,57.14,56.96,57.11,67100.0,37.401,37.4928,37.3747,37.4732,67100.0
2010-11-12 12:05:00,57.1,57.15,57.03,57.12,36700.0,37.4666,37.4994,37.4207,37.4797,36700.0
2010-11-12 12:10:00,57.12,57.14,57.08,57.1,34500.0,37.4797,37.4928,37.4535,37.4666,34500.0
2010-11-12 12:15:00,57.09,57.18,57.08,57.09,19700.0,37.46,37.5191,37.4535,37.46,19700.0
2010-11-12 12:20:00,57.1,57.12,56.94,56.97,84500.0,37.4666,37.4797,37.3616,37.3813,84500.0
2010-11-12 12:25:00,56.96,57.1,56.91,56.91,45000.0,37.3747,37.4666,37.3419,37.3419,45000.0
2010-11-12 12:30:00,56.89,57.01,56.75,56.76,45600.0,37.3288,37.4075,37.2369,37.2435,45600.0
2010-11-12 12:35:00,56.76,56.89,56.75,56.82,57400.0,37.2435,37.3288,37.2369,37.2829,57400.0
2010-11-12 12:40:00,56.82,56.88,56.77,56.85,44200.0,37.2829,37.3222,37.2501,37.3026,44200.0
2010-11-12 12:45:00,56.85,56.85,56.74,56.76,24600.0,37.3026,37.3026,37.2304,37.2435,24600.0
2010-11-12 12:50:00,56.75,56.75,56.65,56.66,58600.0,37.2369,37.2369,37.1713,37.1779,58600.0
2010-11-12 12:55:00,56.66,56.74,56.6,56.71,54700.0,37.1779,37.2304,37.1385,37.2107,54700.0
2010-11-12 13:00:00,56.7,56.77,56.59,56.73,37300.0,37.2041,37.2501,37.132,37.2238,37300.0
2010-11-12 13:05:00,56.74,56.8,56.62,56.62,33700.0,37.2304,37.2697,37.1516,37.1516,33700.0
2010-11-12 13:10:00,56.62,56.72,56.6,56.69,27100.0,37.1516,37.2173,37.1385,37.1976,27100.0
2010-11-12 13:15:00,56.69,56.76,56.63,56.63,33100.0,37.1976,37.2435,37.1582,37.1582,33100.0
2010-11-12 13:20:00,56.63,56.77,56.57,56.76,29300.0,37.1582,37.2501,37.1188,37.2435,29300.0
2010-11-12 13:25:00,56.76,56.9,56.71,56.83,20300.0,37.2435,37.3354,37.2107,37.2894,20300.0
2010-11-12 13:30:00,56.82,56.94,56.71,56.94,24700.0,37.2829,37.3616,37.2107,37.3616,24700.0
2010-11-12 13:35:00,56.94,56.94,56.85,56.85,14400.0,37.3616,37.3616,37.3026,37.3026,14400.0
2010-11-12 13:40:00,56.85,56.94,56.8,56.87,12500.0,37.3026,37.3616,37.2697,37.3157,12500.0
2010-11-12 13:45:00,56.87,56.89,56.81,56.83,17100.0,37.3157,37.3288,37.2763,37.2894,17100.0
2010-11-12 13:50:00,56.83,56.85,56.74,56.74,8900.0,37.2894,37.3026,37.2304,37.2304,8900.0
2010-11-12 13:55:00,56.74,56.74,56.6,56.62,16400.0,37.2304,37.2304,37.1385,37.1516,16400.0
2010-11-12 14:00:00,56.63,56.65,56.57,56.62,30700.0,37.1582,37.1713,37.1188,37.1516,30700.0
2010-11-12 14:05:00,56.62,56.65,56.55,56.63,16300.0,37.1516,37.1713,37.1057,37.1582,16300.0
2010-11-12 14:10:00,56.63,56.67,56.57,56.64,22900.0,37.1582,37.1844,37.1188,37.1648,22900.0
2010-11-12 14:15:00,56.63,56.75,56.61,56.72,40100.0,37.1582,37.2369,37.1451,37.2173,40100.0
2010-11-12 14:20:00,56.71,56.74,56.64,56.64,20700.0,37.2107,37.2304,37.1648,37.1648,20700.0
2010-11-12 14:25:00,56.64,56.66,56.55,56.57,22200.0,37.1648,37.1779,37.1057,37.1188,22200.0
2010-11-12 14:30:00,56.58,56.61,56.51,56.61,24100.0,37.1254,37.1451,37.0795,37.1451,24100.0
2010-11-12 14:35:00,56.62,56.64,56.55,56.61,26700.0,37.1516,37.1648,37.1057,37.1451,26700.0
2010-11-12 14:40:00,56.61,56.61,56.47,56.49,27700.0,37.1451,37.1451,37.0532,37.0663,27700.0
2010-11-12 14:45:00,56.51,56.64,56.48,56.64,27700.0,37.0795,37.1648,37.0598,37.1648,27700.0
2010-11-12 14:50:00,56.64,56.73,56.63,56.67,30700.0,37.1648,37.2238,37.1582,37.1844,30700.0
2010-11-12 14:55:00,56.67,56.67,56.6,56.61,26000.0,37.1844,37.1844,37.1385,37.1451,26000.0
2010-11-12 15:00:00,56.6,56.73,56.58,56.71,24500.0,37.1385,37.2238,37.1254,37.2107,24500.0
2010-11-12 15:05:00,56.7,56.8,56.7,56.73,36000.0,37.2041,37.2697,37.2041,37.2238,36000.0
2010-11-12 15:10:00,56.73,56.79,56.72,56.73,18700.0,37.2238,37.2632,37.2173,37.2238,18700.0
2010-11-12 15:15:00,56.73,56.78,56.69,56.77,32000.0,37.2238,37.2566,37.1976,37.2501,32000.0
2010-11-12 15:20:00,56.77,56.83,56.67,56.73,41900.0,37.2501,37.2894,37.1844,37.2238,41900.0
2010-11-12 15:25:00,56.73,56.73,56.57,56.64,34200.0,37.2238,37.2238,37.1188,37.1648,34200.0
2010-11-12 15:30:00,56.65,56.74,56.62,56.72,48400.0,37.1713,37.2304,37.1516,37.2173,48400.0
2010-11-12 15:35:00,56.72,56.75,56.59,56.64,62300.0,37.2173,37.2369,37.132,37.1648,62300.0
2010-11-12 15:40:00,56.64,56.66,56.53,56.6,61000.0,37.1648,37.1779,37.0926,37.1385,61000.0
2010-11-12 15:45:00,56.6,56.75,56.57,56.74,75200.0,37.1385,37.2369,37.1188,37.2304,75200.0
2010-11-12 15:50:00,56.75,56.75,56.67,56.67,110500.0,37.2369,37.2369,37.1844,37.1844,110500.0
2010-11-12 15:55:00,56.68,56.75,56.63,56.64,201000.0,37.191,37.2369,37.1582,37.1648,201000.0
2010-11-15 09:30:00,56.95,57.01,56.67,56.7,44300.0,37.3682,37.4075,37.1844,37.2041,44300.0
2010-11-15 09:35:00,56.69,56.84,56.64,56.64,40000.0,37.1976,37.296,37.1648,37.1648,40000.0
2010-11-15 09:40:00,56.64,56.97,56.64,56.91,44200.0,37.1648,37.3813,37.1648,37.3419,44200.0
2010-11-15 09:45:00,56.91,56.97,56.82,56.92,35200.0,37.3419,37.3813,37.2829,37.3485,35200.0
2010-11-15 09:50:00,56.9,56.9,56.73,56.73,31700.0,37.3354,37.3354,37.2238,37.2238,31700.0
2010-11-15 09:55:00,56.73,57.04,56.7,57.02,55600.0,37.2238,37.4272,37.2041,37.4141,55600.0
2010-11-15 10:00:00,57.02,57.1,56.83,56.86,41900.0,37.4141,37.4666,37.2894,37.3091,41900.0
2010-11-15 10:05:00,56.86,56.87,56.68,56.74,27700.0,37.3091,37.3157,37.191,37.2304,27700.0
2010-11-15 10:10:00,56.74,56.92,56.69,56.92,37000.0,37.2304,37.3485,37.1976,37.3485,37000.0
2010-11-15 10:15:00,56.93,57.0,56.76,56.79,26400.0,37.355,37.401,37.2435,37.2632,26400.0
2010-11-15 10:20:00,56.78,57.0,56.77,56.97,16300.0,37.2566,37.401,37.2501,37.3813,16300.0
2010-11-15 10:25:00,56.97,56.97,56.79,56.86,16500.0,37.3813,37.3813,37.2632,37.3091,16500.0
2010-11-15 10:30:00,56.87,56.91,56.73,56.73,25800.0,37.3157,37.3419,37.2238,37.2238,25800.0
2010-11-15 10:35:00,56.74,56.89,56.71,56.87,33700.0,37.2304,37.3288,37.2107,37.3157,33700.0
2010-11-15 10:40:00,56.87,56.9,56.77,56.77,23800.0,37.3157,37.3354,37.2501,37.2501,23800.0
2010-11-15 10:45:00,56.77,56.89,56.76,56.77,31600.0,37.2501,37.3288,37.2435,37.2501,31600.0
2010-11-15 10:50:00,56.76,56.85,56.76,56.8,30700.0,37.2435,37.3026,37.2435,37.2697,30700.0
2010-11-15 10:55:00,56.79,56.82,56.76,56.8,40100.0,37.2632,37.2829,37.2435,37.2697,40100.0
2010-11-15 11:00:00,56.81,56.89,56.75,56.78,35800.0,37.2763,37.3288,37.2369,37.2566,35800.0
2010-11-15 11:05:00,56.76,56.82,56.72,56.82,20200.0,37.2435,37.2829,37.2173,37.2829,20200.0
2010-11-15 11:10:00,56.83,56.87,56.8,56.83,21200.0,37.2894,37.3157,37.2697,37.2894,21200.0
2010-11-15 11:15:00,56.82,56.9,56.82,56.9,12100.0,37.2829,37.3354,37.2829,37.3354,12100.0
2010-11-15 11:20:00,56.92,56.96,56.8,56.82,11900.0,37.3485,37.3747,37.2697,37.2829,11900.0
2010-11-15 11:25:00,56.83,56.91,56.83,56.91,9800.0,37.2894,37.3419,37.2894,37.3419,9800.0
2010-11-15 11:30:00,56.92,57.03,56.92,57.03,18000.0,37.3485,37.4207,37.3485,37.4207,18000.0
2010-11-15 11:35:00,57.04,57.14,57.03,57.14,16400.0,37.4272,37.4928,37.4207,37.4928,16400.0
2010-11-15 11:40:00,57.14,57.32,57.11,57.28,28200.0,37.4928,37.6109,37.4732,37.5847,28200.0
2010-11-15 11:45:00,57.29,57.33,57.23,57.3,18200.0,37.5913,37.6175,37.5519,37.5978,18200.0
2010-11-15 11:50:00,57.29,57.31,57.12,57.16,14500.0,37.5913,37.6044,37.4797,37.506,14500.0
2010-11-15 11:55:00,57.17,57.17,57.08,57.17,16700.0,37.5125,37.5125,37.4535,37.5125,16700.0
2010-11-15 12:00:00,57.16,57.24,57.1,57.11,19100.0,37.506,37.5585,37.4666,37.4732,19100.0
2010-11-15 12:05:00,57.11,57.11,57.08,57.09,11900.0,37.4732,37.4732,37.4535,37.46,11900.0
2010-11-15 12:10:00,57.1,57.11,57.03,57.05,23100.0,37.4666,37.4732,37.4207,37.4338,23100.0
2010-11-15 12:15:00,57.03,57.03,56.95,57.01,20600.0,37.4207,37.4207,37.3682,37.4075,20600.0
2010-11-15 12:20:00,57.04,57.09,57.0,57.08,15000.0,37.4272,37.46,37.401,37.4535,15000.0
2010-11-15 12:25:00,57.08,57.15,57.07,57.11,9600.0,37.4535,37.4994,37.4469,37.4732,9600.0
2010-11-15 12:30:00,57.1,57.1,57.05,57.08,16100.0,37.4666,37.4666,37.4338,37.4535,16100.0
2010-11-15 12:35:00,57.09,57.11,57.02,57.1,9400.0,37.46,37.4732,37.4141,37.4666,9400.0
2010-11-15 12:40:00,57.12,57.12,57.0,57.0,12100.0,37.4797,37.4797,37.401,37.401,12100.0
2010-11-15 12:45:00,57.01,57.09,57.0,57.05,9300.0,37.4075,37.46,37.401,37.4338,9300.0
2010-11-15 12:50:00,57.05,57.12,57.05,57.1,15200.0,37.4338,37.4797,37.4338,37.4666,15200.0
2010-11-15 12:55:00,57.1,57.14,57.06,57.09,15200.0,37.4666,37.4928,37.4403,37.46,15200.0
2010-11-15 13:00:00,57.09,57.09,56.99,57.0,21900.0,37.46,37.46,37.3944,37.401,21900.0
2010-11-15 13:05:00,57.0,57.03,56.99,57.02,8200.0,37.401,37.4207,37.3944,37.4141,8200.0
2010-11-15 13:10:00,57.01,57.07,57.0,57.03,24100.0,37.4075,37.4469,37.401,37.4207,24100.0
2010-11-15 13:15:00,57.03,57.08,57.01,57.04,13000.0,37.4207,37.4535,37.4075,37.4272,13000.0
2010-11-15 13:20:00,57.05,57.1,56.99,57.08,28800.0,37.4338,37.4666,37.3944,37.4535,28800.0
2010-11-15 13:25:00,57.07,57.11,57.06,57.07,24400.0,37.4469,37.4732,37.4403,37.4469,24400.0
2010-11-15 13:30:00,57.07,57.15,57.07,57.15,19500.0,37.4469,37.4994,37.4469,37.4994,19500.0
2010-11-15 13:35:00,57.15,57.18,57.1,57.11,24400.0,37.4994,37.5191,37.4666,37.4732,24400.0
2010-11-15 13:40:00,57.12,57.16,57.09,57.16,18400.0,37.4797,37.506,37.46,37.506,18400.0
2010-11-15 13:45:00,57.16,57.21,57.13,57.21,11200.0,37.506,37.5388,37.4863,37.5388,11200.0
2010-11-15 13:50:00,57.21,57.23,57.19,57.22,15100.0,37.5388,37.5519,37.5256,37.5453,15100.0
2010-11-15 13:55:00,57.21,57.22,57.15,57.15,19600.0,37.5388,37.5453,37.4994,37.4994,19600.0
2010-11-15 14:00:00,57.13,57.18,57.11,57.15,19800.0,37.4863,37.5191,37.4732,37.4994,19800.0
2010-11-15 14:05:00,57.15,57.15,57.03,57.04,44400.0,37.4994,37.4994,37.4207,37.4272,44400.0
2010-11-15 14:10:00,57.05,57.06,56.97,57.0,41100.0,37.4338,37.4403,37.3813,37.401,41100.0
2010-11-15 14:15:00,57.0,57.02,56.96,56.97,38900.0,37.401,37.4141,37.3747,37.3813,38900.0
2010-11-15 14:20:00,56.97,57.03,56.95,57.0,55900.0,37.3813,37.4207,37.3682,37.401,55900.0
2010-11-15 14:25:00,57.0,57.04,56.99,57.01,50300.0,37.401,37.4272,37.3944,37.4075,50300.0
2010-11-15 14:30:00,57.01,57.04,56.96,57.02,81200.0,37.4075,37.4272,37.3747,37.4141,81200.0
2010-11-15 14:35:00,57.03,57.07,56.97,57.06,45300.0,37.4207,37.4469,37.3813,37.4403,45300.0
2010-11-15 14:40:00,57.06,57.18,57.03,57.18,60300.0,37.4403,37.5191,37.4207,37.5191,60300.0
2010-11-15 14:45:00,57.18,57.2,57.13,57.15,32600.0,37.5191,37.5322,37.4863,37.4994,32600.0
2010-11-15 14:50:00,57.15,57.22,57.13,57.21,18700.0,37.4994,37.5453,37.4863,37.5388,18700.0
2010-11-15 14:55:00,57.21,57.24,57.13,57.14,31100.0,37.5388,37.5585,37.4863,37.4928,31100.0
2010-11-15 15:00:00,57.14,57.14,57.05,57.06,35300.0,37.4928,37.4928,37.4338,37.4403,35300.0
2010-11-15 15:05:00,57.06,57.13,57.05,57.12,37200.0,37.4403,37.4863,37.4338,37.4797,37200.0
2010-11-15 15:10:00,57.13,57.16,57.05,57.07,35600.0,37.4863,37.506,37.4338,37.4469,35600.0
2010-11-15 15:15:00,57.07,57.07,56.94,57.03,88800.0,37.4469,37.4469,37.3616,37.4207,88800.0
2010-11-15 15:20:00,57.03,57.09,56.99,57.03,50700.0,37.4207,37.46,37.3944,37.4207,50700.0
2010-11-15 15:25:00,57.02,57.18,56.99,57.18,70700.0,37.4141,37.5191,37.3944,37.5191,70700.0
2010-11-15 15:30:00,57.17,57.17,56.98,57.02,55600.0,37.5125,37.5125,37.3879,37.4141,55600.0
2010-11-15 15:35:00,57.03,57.11,56.97,57.11,67200.0,37.4207,37.4732,37.3813,37.4732,67200.0
2010-11-15 15:40:00,57.11,57.2,57.0,57.01,83100.0,37.4732,37.5322,37.401,37.4075,83100.0
2010-11-15 15:45:00,57.0,57.0,56.93,56.95,186900.0,37.401,37.401,37.355,37.3682,186900.0
2010-11-15 15:50:00,56.95,57.02,56.9,56.9,142600.0,37.3682,37.4141,37.3354,37.3354,142600.0
2010-11-15 15:55:00,56.9,57.02,56.87,56.96,250900.0,37.3354,37.4141,37.3157,37.3747,250900.0
2010-11-16 09:30:00,56.65,56.69,56.38,56.38,54100.0,37.1713,37.1976,36.9942,36.9942,54100.0
2010-11-16 09:35:00,56.43,56.63,56.32,56.4,57000.0,37.027,37.1582,36.9548,37.0073,57000.0
2010-11-16 09:40:00,56.42,56.51,56.28,56.46,45500.0,37.0204,37.0795,36.9285,37.0467,45500.0
2010-11-16 09:45:00,56.43,56.45,56.06,56.07,80200.0,37.027,37.0401,36.7842,36.7908,80200.0
2010-11-16 09:50:00,56.06,56.4,56.06,56.22,64700.0,36.7842,37.0073,36.7842,36.8892,64700.0
2010-11-16 09:55:00,56.2,56.28,56.15,56.24,39200.0,36.8761,36.9285,36.8432,36.9023,39200.0
2010-11-16 10:00:00,56.24,56.39,56.16,56.17,81500.0,36.9023,37.0007,36.8498,36.8564,81500.0
2010-11-16 10:05:00,56.19,56.26,56.12,56.19,71700.0,36.8695,36.9154,36.8236,36.8695,71700.0
2010-11-16 10:10:00,56.19,56.23,56.11,56.17,39900.0,36.8695,36.8957,36.817,36.8564,39900.0
2010-11-16 10:15:00,56.16,56.18,56.0,56.01,56700.0,36.8498,36.8629,36.7448,36.7514,56700.0
2010-11-16 10:20:00,56.0,56.04,55.93,55.96,65800.0,36.7448,36.7711,36.6989,36.7186,65800.0
2010-11-16 10:25:00,55.96,56.17,55.93,56.15,37100.0,36.7186,36.8564,36.6989,36.8432,37100.0
2010-11-16 10:30:00,56.15,56.15,55.72,55.82,75800.0,36.8432,36.8432,36.5611,36.6267,75800.0
2010-11-16 10:35:00,55.82,55.84,55.74,55.76,37600.0,36.6267,36.6398,36.5742,36.5873,37600.0
2010-11-16 10:40:00,55.77,55.87,55.71,55.87,47700.0,36.5939,36.6595,36.5545,36.6595,47700.0
2010-11-16 10:45:00,55.85,55.89,55.73,55.89,31800.0,36.6464,36.6726,36.5677,36.6726,31800.0
2010-11-16 10:50:00,55.89,55.91,55.73,55.74,18200.0,36.6726,36.6858,36.5677,36.5742,18200.0
2010-11-16 10:55:00,55.75,55.77,55.65,55.71,66100.0,36.5808,36.5939,36.5152,36.5545,66100.0
2010-11-16 11:00:00,55.71,55.71,55.57,55.58,41600.0,36.5545,36.5545,36.4627,36.4692,41600.0
2010-11-16 11:05:00,55.58,55.62,55.4,55.52,91300.0,36.4692,36.4955,36.3511,36.4299,91300.0
2010-11-16 11:10:00,55.51,55.63,55.44,55.44,44700.0,36.4233,36.502,36.3774,36.3774,44700.0
2010-11-16 11:15:00,55.45,55.45,55.22,55.25,83700.0,36.3839,36.3839,36.233,36.2527,83700.0
2010-11-16 11:20:00,55.26,55.39,55.22,55.37,38500.0,36.2593,36.3446,36.233,36.3314,38500.0
2010-11-16 11:25:00,55.36,55.44,55.3,55.38,42700.0,36.3249,36.3774,36.2855,36.338,42700.0
2010-11-16 11:30:00,55.38,55.55,55.35,55.36,37300.0,36.338,36.4495,36.3183,36.3249,37300.0
2010-11-16 11:35:00,55.35,55.43,55.28,55.42,75500.0,36.3183,36.3708,36.2724,36.3642,75500.0
2010-11-16 11:40:00,55.42,55.43,55.11,55.11,77900.0,36.3642,36.3708,36.1608,36.1608,77900.0
2010-11-16 11:45:00,55.12,55.4,55.07,55.39,61400.0,36.1674,36.3511,36.1346,36.3446,61400.0
2010-11-16 11:50:00,55.38,55.53,55.37,55.51,52300.0,36.338,36.4364,36.3314,36.4233,52300.0
2010-11-16 11:55:00,55.52,55.53,55.33,55.51,43900.0,36.4299,36.4364,36.3052,36.4233,43900.0
2010-11-16 12:00:00,55.5,55.61,55.5,55.58,27600.0,36.4167,36.4889,36.4167,36.4692,27600.0
2010-11-16 12:05:00,55.58,55.59,55.47,55.49,35000.0,36.4692,36.4758,36.3971,36.4102,35000.0
2010-11-16 12:10:00,55.49,55.5,55.26,55.37,51300.0,36.4102,36.4167,36.2593,36.3314,51300.0
2010-11-16 12:15:00,55.39,55.39,55.27,55.28,26000.0,36.3446,36.3446,36.2658,36.2724,26000.0
2010-11-16 12:20:00,55.27,55.28,55.11,55.12,60600.0,36.2658,36.2724,36.1608,36.1674,60600.0
2010-11-16 12:25:00,55.1,55.2,55.09,55.13,48000.0,36.1543,36.2199,36.1477,36.174,48000.0
2010-11-16 12:30:00,55.15,55.18,55.05,55.12,35600.0,36.1871,36.2068,36.1215,36.1674,35600.0
2010-11-16 12:35:00,55.12,55.18,55.08,55.14,43900.0,36.1674,36.2068,36.1412,36.1805,43900.0
2010-11-16 12:40:00,55.14,55.16,55.01,55.1,30900.0,36.1805,36.1936,36.0952,36.1543,30900.0
2010-11-16 12:45:00,55.12,55.12,55.0,55.04,29900.0,36.1674,36.1674,36.0887,36.1149,29900.0
2010-11-16 12:50:00,55.05,55.09,55.0,55.04,40300.0,36.1215,36.1477,36.0887,36.1149,40300.0
2010-11-16 12:55:00,55.04,55.14,55.0,55.13,42600.0,36.1149,36.1805,36.0887,36.174,42600.0
2010-11-16 13:00:00,55.13,55.16,55.09,55.14,42600.0,36.174,36.1936,36.1477,36.1805,42600.0
2010-11-16 13:05:00,55.13,55.17,55.1,55.16,35800.0,36.174,36.2002,36.1543,36.1936,35800.0
2010-11-16 13:10:00,55.16,55.23,55.12,55.17,35600.0,36.1936,36.2396,36.1674,36.2002,35600.0
2010-11-16 13:15:00,55.17,55.2,55.04,55.19,38700.0,36.2002,36.2199,36.1149,36.2133,38700.0
2010-11-16 13:20:00,55.19,55.23,55.12,55.19,34300.0,36.2133,36.2396,36.1674,36.2133,34300.0
2010-11-16 13:25:00,55.18,55.23,55.18,55.19,27300.0,36.2068,36.2396,36.2068,36.2133,27300.0
2010-11-16 13:30:00,55.19,55.19,55.12,55.15,34200.0,36.2133,36.2133,36.1674,36.1871,34200.0
2010-11-16 13:35:00,55.14,55.29,55.12,55.27,21300.0,36.1805,36.2789,36.1674,36.2658,21300.0
2010-11-16 13:40:00,55.27,55.28,55.19,55.23,38100.0,36.2658,36.2724,36.2133,36.2396,38100.0
2010-11-16 13:45:00,55.22,55.24,55.13,55.18,60100.0,36.233,36.2461,36.174,36.2068,60100.0
2010-11-16 13:50:00,55.18,55.27,55.18,55.25,37900.0,36.2068,36.2658,36.2068,36.2527,37900.0
2010-11-16 13:55:00,55.24,55.29,55.2,55.2,34900.0,36.2461,36.2789,36.2199,36.2199,34900.0
2010-11-16 14:00:00,55.21,55.32,55.17,55.21,46300.0,36.2265,36.2986,36.2002,36.2265,46300.0
2010-11-16 14:05:00,55.21,55.27,55.19,55.24,41900.0,36.2265,36.2658,36.2133,36.2461,41900.0
2010-11-16 14:10:00,55.24,55.33,55.23,55.26,36800.0,36.2461,36.3052,36.2396,36.2593,36800.0
2010-11-16 14:15:00,55.26,55.3,55.21,55.28,41500.0,36.2593,36.2855,36.2265,36.2724,41500.0
2010-11-16 14:20:00,55.29,55.37,55.27,55.28,84100.0,36.2789,36.3314,36.2658,36.2724,84100.0
2010-11-16 14:25:00,55.28,55.33,55.23,55.27,55000.0,36.2724,36.3052,36.2396,36.2658,55000.0
2010-11-16 14:30:00,55.27,55.28,55.16,55.19,39500.0,36.2658,36.2724,36.1936,36.2133,39500.0
2010-11-16 14:35:00,55.18,55.23,55.12,55.16,29300.0,36.2068,36.2396,36.1674,36.1936,29300.0
2010-11-16 14:40:00,55.16,55.21,55.09,55.15,30800.0,36.1936,36.2265,36.1477,36.1871,30800.0
2010-11-16 14:45:00,55.17,55.3,55.16,55.29,22600.0,36.2002,36.2855,36.1936,36.2789,22600.0
2010-11-16 14:50:00,55.29,55.38,55.25,55.35,23000.0,36.2789,36.338,36.2527,36.3183,23000.0
2010-11-16 14:55:00,55.34,55.43,55.33,55.38,55100.0,36.3118,36.3708,36.3052,36.338,55100.0
2010-11-16 15:00:00,55.37,55.49,55.36,55.38,40400.0,36.3314,36.4102,36.3249,36.338,40400.0
2010-11-16 15:05:00,55.38,55.41,55.3,55.36,48000.0,36.338,36.3577,36.2855,36.3249,48000.0
2010-11-16 15:10:00,55.37,55.37,55.17,55.2,54300.0,36.3314,36.3314,36.2002,36.2199,54300.0
2010-11-16 15:15:00,55.21,55.32,55.12,55.29,77500.0,36.2265,36.2986,36.1674,36.2789,77500.0
2010-11-16 15:20:00,55.29,55.33,55.21,55.32,58600.0,36.2789,36.3052,36.2265,36.2986,58600.0
2010-11-16 15:25:00,55.32,55.36,55.22,55.22,61500.0,36.2986,36.3249,36.233,36.233,61500.0
2010-11-16 15:30:00,55.22,55.35,55.22,55.34,75600.0,36.233,36.3183,36.233,36.3118,75600.0
2010-11-16 15:35:00,55.35,55.46,55.29,55.37,154100.0,36.3183,36.3905,36.2789,36.3314,154100.0
2010-11-16 15:40:00,55.38,55.49,55.36,55.46,106300.0,36.338,36.4102,36.3249,36.3905,106300.0
2010-11-16 15:45:00,55.45,55.53,55.36,55.52,181000.0,36.3839,36.4364,36.3249,36.4299,181000.0
2010-11-16 15:50:00,55.51,55.73,55.42,55.68,233900.0,36.4233,36.5677,36.3642,36.5348,233900.0
2010-11-16 15:55:00,55.69,55.85,55.61,55.64,284100.0,36.5414,36.6464,36.4889,36.5086,284100.0
2010-11-17 09:30:00,55.74,56.0,55.26,55.83,191400.0,36.5742,36.7448,36.2593,36.6333,191400.0
2010-11-17 09:35:00,55.83,56.15,55.56,55.66,150800.0,36.6333,36.8432,36.4561,36.5217,150800.0
2010-11-17 09:40:00,55.67,55.87,55.59,55.68,89600.0,36.5283,36.6595,36.4758,36.5348,89600.0
2010-11-17 09:45:00,55.68,55.74,55.45,55.55,98500.0,36.5348,36.5742,36.3839,36.4495,98500.0
2010-11-17 09:50:00,55.53,55.64,55.45,55.58,64200.0,36.4364,36.5086,36.3839,36.4692,64200.0
2010-11-17 09:55:00,55.57,55.67,55.53,55.59,37900.0,36.4627,36.5283,36.4364,36.4758,37900.0
2010-11-17 10:00:00,55.6,55.86,55.56,55.84,69400.0,36.4824,36.653,36.4561,36.6398,69400.0
2010-11-17 10:05:00,55.83,55.98,55.76,55.94,34600.0,36.6333,36.7317,36.5873,36.7055,34600.0
2010-11-17 10:10:00,55.95,55.99,55.86,55.97,38600.0,36.712,36.7383,36.653,36.7251,38600.0
2010-11-17 10:15:00,55.96,56.09,55.78,55.84,25700.0,36.7186,36.8039,36.6005,36.6398,25700.0
2010-11-17 10:20:00,55.84,55.91,55.78,55.8,29800.0,36.6398,36.6858,36.6005,36.6136,29800.0
2010-11-17 10:25:00,55.8,55.85,55.75,55.79,35600.0,36.6136,36.6464,36.5808,36.607,35600.0
2010-11-17 10:30:00,55.82,55.89,55.75,55.75,40400.0,36.6267,36.6726,36.5808,36.5808,40400.0
2010-11-17 10:35:00,55.75,55.81,55.74,55.75,59000.0,36.5808,36.6201,36.5742,36.5808,59000.0
2010-11-17 10:40:00,55.76,55.76,55.63,55.63,49600.0,36.5873,36.5873,36.502,36.502,49600.0
2010-11-17 10:45:00,55.62,55.7,55.47,55.51,38900.0,36.4955,36.548,36.3971,36.4233,38900.0
2010-11-17 10:50:00,55.51,55.65,55.5,55.64,42600.0,36.4233,36.5152,36.4167,36.5086,42600.0
2010-11-17 10:55:00,55.64,55.64,55.54,55.59,43000.0,36.5086,36.5086,36.443,36.4758,43000.0
2010-11-17 11:00:00,55.58,55.59,55.49,55.51,36100.0,36.4692,36.4758,36.4102,36.4233,36100.0
2010-11-17 11:05:00,55.5,55.55,55.48,55.51,57600.0,36.4167,36.4495,36.4036,36.4233,57600.0
2010-11-17 11:10:00,55.51,55.59,55.51,55.56,28900.0,36.4233,36.4758,36.4233,36.4561,28900.0
2010-11-17 11:15:00,55.55,55.72,55.54,55.63,22000.0,36.4495,36.5611,36.443,36.502,22000.0
2010-11-17 11:20:00,55.64,55.68,55.54,55.68,17900.0,36.5086,36.5348,36.443,36.5348,17900.0
2010-11-17 11:25:00,55.68,55.76,55.68,55.7,18700.0,36.5348,36.5873,36.5348,36.548,18700.0
2010-11-17 11:30:00,55.68,55.74,55.65,55.74,31900.0,36.5348,36.5742,36.5152,36.5742,31900.0
2010-11-17 11:35:00,55.74,55.81,55.69,55.74,44900.0,36.5742,36.6201,36.5414,36.5742,44900.0
2010-11-17 11:40:00,55.74,55.85,55.74,55.83,28900.0,36.5742,36.6464,36.5742,36.6333,28900.0
2010-11-17 11:45:00,55.82,55.83,55.64,55.67,17300.0,36.6267,36.6333,36.5086,36.5283,17300.0
2010-11-17 11:50:00,55.68,55.87,55.68,55.8,30500.0,36.5348,36.6595,36.5348,36.6136,30500.0
2010-11-17 11:55:00,55.81,55.83,55.7,55.74,23900.0,36.6201,36.6333,36.548,36.5742,23900.0
2010-11-17 12:00:00,55.73,55.78,55.7,55.7,15700.0,36.5677,36.6005,36.548,36.548,15700.0
2010-11-17 12:05:00,55.7,55.73,55.67,55.7,25000.0,36.548,36.5677,36.5283,36.548,25000.0
2010-11-17 12:10:00,55.7,55.74,55.68,55.72,21500.0,36.548,36.5742,36.5348,36.5611,21500.0
2010-11-17 12:15:00,55.72,55.74,55.67,55.68,20800.0,36.5611,36.5742,36.5283,36.5348,20800.0
2010-11-17 12:20:00,55.68,55.75,55.68,55.7,14500.0,36.5348,36.5808,36.5348,36.548,14500.0
2010-11-17 12:25:00,55.71,55.71,55.6,55.64,26300.0,36.5545,36.5545,36.4824,36.5086,26300.0
2010-11-17 12:30:00,55.65,55.68,55.63,55.66,21900.0,36.5152,36.5348,36.502,36.5217,21900.0
2010-11-17 12:35:00,55.68,55.76,55.68,55.72,28300.0,36.5348,36.5873,36.5348,36.5611,28300.0
2010-11-17 12:40:00,55.73,55.75,55.69,55.74,22700.0,36.5677,36.5808,36.5414,36.5742,22700.0
2010-11-17 12:45:00,55.74,55.75,55.69,55.72,21400.0,36.5742,36.5808,36.5414,36.5611,21400.0
2010-11-17 12:50:00,55.73,55.75,55.69,55.7,13600.0,36.5677,36.5808,36.5414,36.548,13600.0
2010-11-17 12:55:00,55.7,55.71,55.63,55.64,19200.0,36.548,36.5545,36.502,36.5086,19200.0
2010-11-17 13:00:00,55.63,55.66,55.58,55.66,20500.0,36.502,36.5217,36.4692,36.5217,20500.0
2010-11-17 13:05:00,55.65,55.66,55.61,55.61,26200.0,36.5152,36.5217,36.4889,36.4889,26200.0
2010-11-17 13:10:00,55.62,55.68,55.59,55.6,24600.0,36.4955,36.5348,36.4758,36.4824,24600.0
2010-11-17 13:15:00,55.6,55.64,55.55,55.6,23000.0,36.4824,36.5086,36.4495,36.4824,23000.0
2010-11-17 13:20:00,55.61,55.66,55.59,55.61,23500.0,36.4889,36.5217,36.4758,36.4889,23500.0
2010-11-17 13:25:00,55.62,55.67,55.6,55.67,19500.0,36.4955,36.5283,36.4824,36.5283,19500.0
2010-11-17 13:30:00,55.68,55.7,55.64,55.7,17600.0,36.5348,36.548,36.5086,36.548,17600.0
2010-11-17 13:35:00,55.7,55.78,55.68,55.77,28800.0,36.548,36.6005,36.5348,36.5939,28800.0
2010-11-17 13:40:00,55.77,55.77,55.57,55.6,43000.0,36.5939,36.5939,36.4627,36.4824,43000.0
2010-11-17 13:45:00,55.6,55.63,55.5,55.56,35000.0,36.4824,36.502,36.4167,36.4561,35000.0
2010-11-17 13:50:00,55.57,55.65,55.57,55.6,46200.0,36.4627,36.5152,36.4627,36.4824,46200.0
2010-11-17 13:55:00,55.6,55.67,55.58,55.65,19800.0,36.4824,36.5283,36.4692,36.5152,19800.0
2010-11-17 14:00:00,55.66,55.69,55.6,55.61,18000.0,36.5217,36.5414,36.4824,36.4889,18000.0
2010-11-17 14:05:00,55.61,55.72,55.59,55.66,40900.0,36.4889,36.5611,36.4758,36.5217,40900.0
2010-11-17 14:10:00,55.67,55.69,55.64,55.67,18200.0,36.5283,36.5414,36.5086,36.5283,18200.0
2010-11-17 14:15:00,55.67,55.71,55.64,55.68,22400.0,36.5283,36.5545,36.5086,36.5348,22400.0
2010-11-17 14:20:00,55.66,55.69,55.64,55.66,67600.0,36.5217,36.5414,36.5086,36.5217,67600.0
2010-11-17 14:25:00,55.66,55.7,55.57,55.58,44400.0,36.5217,36.548,36.4627,36.4692,44400.0
2010-11-17 14:30:00,55.57,55.64,55.57,55.63,58400.0,36.4627,36.5086,36.4627,36.502,58400.0
2010-11-17 14:35:00,55.63,55.64,55.54,55.55,60200.0,36.502,36.5086,36.443,36.4495,60200.0
2010-11-17 14:40:00,55.55,55.58,55.52,55.53,62400.0,36.4495,36.4692,36.4299,36.4364,62400.0
2010-11-17 14:45:00,55.53,55.56,55.51,55.55,42200.0,36.4364,36.4561,36.4233,36.4495,42200.0
2010-11-17 14:50:00,55.54,55.54,55.42,55.44,92800.0,36.443,36.443,36.3642,36.3774,92800.0
2010-11-17 14:55:00,55.44,55.5,55.43,55.44,60400.0,36.3774,36.4167,36.3708,36.3774,60400.0
2010-11-17 15:00:00,55.43,55.49,55.38,55.44,68800.0,36.3708,36.4102,36.338,36.3774,68800.0
2010-11-17 15:05:00,55.44,55.49,55.42,55.46,66100.0,36.3774,36.4102,36.3642,36.3905,66100.0
2010-11-17 15:10:00,55.45,55.51,55.44,55.47,46600.0,36.3839,36.4233,36.3774,36.3971,46600.0
2010-11-17 15:15:00,55.47,55.54,55.45,55.5,52700.0,36.3971,36.443,36.3839,36.4167,52700.0
2010-11-17 15:20:00,55.5,55.53,55.45,55.47,65700.0,36.4167,36.4364,36.3839,36.3971,65700.0
2010-11-17 15:25:00,55.46,55.46,55.28,55.32,95500.0,36.3905,36.3905,36.2724,36.2986,95500.0
2010-11-17 15:30:00,55.33,55.43,55.32,55.39,69700.0,36.3052,36.3708,36.2986,36.3446,69700.0
2010-11-17 15:35:00,55.4,55.44,55.35,55.42,48400.0,36.3511,36.3774,36.3183,36.3642,48400.0
2010-11-17 15:40:00,55.42,55.44,55.36,55.43,64100.0,36.3642,36.3774,36.3249,36.3708,64100.0
2010-11-17 15:45:00,55.42,55.51,55.36,55.51,115100.0,36.3642,36.4233,36.3249,36.4233,115100.0
2010-11-17 15:50:00,55.49,55.51,55.44,55.46,72800.0,36.4102,36.4233,36.3774,36.3905,72800.0
2010-11-17 15:55:00,55.45,55.48,55.38,55.4,178800.0,36.3839,36.4036,36.338,36.3511,178800.0
2010-11-18 09:30:00,55.86,56.61,55.86,56.49,144900.0,36.653,37.1451,36.653,37.0663,144900.0
2010-11-18 09:35:00,56.47,56.55,56.32,56.33,93000.0,37.0532,37.1057,36.9548,36.9614,93000.0
2010-11-18 09:40:00,56.33,56.41,56.21,56.41,173000.0,36.9614,37.0138,36.8826,37.0138,173000.0
2010-11-18 09:45:00,56.41,56.44,56.28,56.33,138200.0,37.0138,37.0335,36.9285,36.9614,138200.0
2010-11-18 09:50:00,56.33,56.35,56.14,56.14,114900.0,36.9614,36.9745,36.8367,36.8367,114900.0
2010-11-18 09:55:00,56.12,56.21,55.86,55.98,91200.0,36.8236,36.8826,36.653,36.7317,91200.0
2010-11-18 10:00:00,55.98,56.2,55.98,56.11,97400.0,36.7317,36.8761,36.7317,36.817,97400.0
2010-11-18 10:05:00,56.11,56.22,55.97,56.03,90800.0,36.817,36.8892,36.7251,36.7645,90800.0
2010-11-18 10:10:00,56.03,56.2,56.03,56.17,53100.0,36.7645,36.8761,36.7645,36.8564,53100.0
2010-11-18 10:15:00,56.17,56.22,56.02,56.08,82000.0,36.8564,36.8892,36.7579,36.7973,82000.0
2010-11-18 10:20:00,56.1,56.1,55.98,56.02,41100.0,36.8104,36.8104,36.7317,36.7579,41100.0
2010-11-18 10:25:00,56.03,56.18,56.0,56.17,75800.0,36.7645,36.8629,36.7448,36.8564,75800.0
2010-11-18 10:30:00,56.17,56.3,56.1,56.26,119700.0,36.8564,36.9417,36.8104,36.9154,119700.0
2010-11-18 10:35:00,56.26,56.27,56.2,56.25,83400.0,36.9154,36.922,36.8761,36.9089,83400.0
2010-11-18 10:40:00,56.26,56.41,56.25,56.4,59500.0,36.9154,37.0138,36.9089,37.0073,59500.0
2010-11-18 10:45:00,56.4,56.46,56.32,56.35,54700.0,37.0073,37.0467,36.9548,36.9745,54700.0
2010-11-18 10:50:00,56.35,56.49,56.34,56.47,42300.0,36.9745,37.0663,36.9679,37.0532,42300.0
2010-11-18 10:55:00,56.48,56.52,56.42,56.47,48100.0,37.0598,37.086,37.0204,37.0532,48100.0
2010-11-18 11:00:00,56.48,56.63,56.46,56.62,86300.0,37.0598,37.1582,37.0467,37.1516,86300.0
2010-11-18 11:05:00,56.63,56.65,56.49,56.5,61900.0,37.1582,37.1713,37.0663,37.0729,61900.0
2010-11-18 11:10:00,56.49,56.52,56.4,56.46,38600.0,37.0663,37.086,37.0073,37.0467,38600.0
2010-11-18 11:15:00,56.46,56.56,56.41,56.55,32900.0,37.0467,37.1123,37.0138,37.1057,32900.0
2010-11-18 11:20:00,56.55,56.63,56.54,56.61,24800.0,37.1057,37.1582,37.0991,37.1451,24800.0
2010-11-18 11:25:00,56.61,56.71,56.57,56.71,39700.0,37.1451,37.2107,37.1188,37.2107,39700.0
2010-11-18 11:30:00,56.71,56.75,56.67,56.74,73000.0,37.2107,37.2369,37.1844,37.2304,73000.0
2010-11-18 11:35:00,56.73,56.78,56.72,56.78,65700.0,37.2238,37.2566,37.2173,37.2566,65700.0
2010-11-18 11:40:00,56.78,56.9,56.77,56.88,277800.0,37.2566,37.3354,37.2501,37.3222,277800.0
2010-11-18 11:45:00,56.88,56.95,56.82,56.84,100600.0,37.3222,37.3682,37.2829,37.296,100600.0
2010-11-18 11:50:00,56.84,56.85,56.77,56.8,115500.0,37.296,37.3026,37.2501,37.2697,115500.0
2010-11-18 11:55:00,56.81,56.83,56.78,56.79,55300.0,37.2763,37.2894,37.2566,37.2632,55300.0
2010-11-18 12:00:00,56.78,56.86,56.76,56.81,54200.0,37.2566,37.3091,37.2435,37.2763,54200.0
2010-11-18 12:05:00,56.81,56.88,56.8,56.83,41300.0,37.2763,37.3222,37.2697,37.2894,41300.0
2010-11-18 12:10:00,56.84,56.84,56.72,56.76,24600.0,37.296,37.296,37.2173,37.2435,24600.0
2010-11-18 12:15:00,56.76,56.81,56.67,56.68,43000.0,37.2435,37.2763,37.1844,37.191,43000.0
2010-11-18 12:20:00,56.69,56.73,56.67,56.68,22300.0,37.1976,37.2238,37.1844,37.191,22300.0
2010-11-18 12:25:00,56.67,56.69,56.65,56.65,17800.0,37.1844,37.1976,37.1713,37.1713,17800.0
2010-11-18 12:30:00,56.65,56.65,56.61,56.63,31800.0,37.1713,37.1713,37.1451,37.1582,31800.0
2010-11-18 12:35:00,56.64,56.66,56.63,56.66,20500.0,37.1648,37.1779,37.1582,37.1779,20500.0
2010-11-18 12:40:00,56.65,56.65,56.61,56.63,24800.0,37.1713,37.1713,37.1451,37.1582,24800.0
2010-11-18 12:45:00,56.63,56.66,56.59,56.66,31600.0,37.1582,37.1779,37.132,37.1779,31600.0
2010-11-18 12:50:00,56.66,56.71,56.62,56.63,29100.0,37.1779,37.2107,37.1516,37.1582,29100.0
2010-11-18 12:55:00,56.64,56.73,56.64,56.65,24300.0,37.1648,37.2238,37.1648,37.1713,24300.0
2010-11-18 13:00:00,56.65,56.65,56.59,56.6,34400.0,37.1713,37.1713,37.132,37.1385,34400.0
2010-11-18 13:05:00,56.6,56.62,56.59,56.59,22500.0,37.1385,37.1516,37.132,37.132,22500.0
2010-11-18 13:10:00,56.59,56.62,56.58,56.59,22800.0,37.132,37.1516,37.1254,37.132,22800.0
2010-11-18 13:15:00,56.59,56.6,56.58,56.58,24600.0,37.132,37.1385,37.1254,37.1254,24600.0
2010-11-18 13:20:00,56.58,56.58,56.53,56.55,37800.0,37.1254,37.1254,37.0926,37.1057,37800.0
2010-11-18 13:25:00,56.55,56.57,56.53,56.55,36500.0,37.1057,37.1188,37.0926,37.1057,36500.0
2010-11-18 13:30:00,56.53,56.54,56.49,56.51,24400.0,37.0926,37.0991,37.0663,37.0795,24400.0
2010-11-18 13:35:00,56.5,56.54,56.49,56.53,35700.0,37.0729,37.0991,37.0663,37.0926,35700.0
2010-11-18 13:40:00,56.53,56.55,56.47,56.49,26500.0,37.0926,37.1057,37.0532,37.0663,26500.0
2010-11-18 13:45:00,56.49,56.49,56.41,56.45,33900.0,37.0663,37.0663,37.0138,37.0401,33900.0
2010-11-18 13:50:00,56.45,56.53,56.43,56.48,42100.0,37.0401,37.0926,37.027,37.0598,42100.0
2010-11-18 13:55:00,56.48,56.52,56.42,56.42,23200.0,37.0598,37.086,37.0204,37.0204,23200.0
2010-11-18 14:00:00,56.41,56.45,56.41,56.42,20500.0,37.0138,37.0401,37.0138,37.0204,20500.0
2010-11-18 14:05:00,56.42,56.44,56.35,56.42,35200.0,37.0204,37.0335,36.9745,37.0204,35200.0
2010-11-18 14:10:00,56.42,56.44,56.37,56.37,26500.0,37.0204,37.0335,36.9876,36.9876,26500.0
2010-11-18 14:15:00,56.38,56.4,56.35,56.38,16300.0,36.9942,37.0073,36.9745,36.9942,16300.0
2010-11-18 14:20:00,56.38,56.38,56.33,56.35,23900.0,36.9942,36.9942,36.9614,36.9745,23900.0
2010-11-18 14:25:00,56.35,56.35,56.25,56.25,36200.0,36.9745,36.9745,36.9089,36.9089,36200.0
2010-11-18 14:30:00,56.26,56.28,56.23,56.23,31700.0,36.9154,36.9285,36.8957,36.8957,31700.0
2010-11-18 14:35:00,56.24,56.34,56.21,56.34,109500.0,36.9023,36.9679,36.8826,36.9679,109500.0
2010-11-18 14:40:00,56.33,56.33,56.2,56.21,43000.0,36.9614,36.9614,36.8761,36.8826,43000.0
2010-11-18 14:45:00,56.21,56.28,56.18,56.26,50900.0,36.8826,36.9285,36.8629,36.9154,50900.0
2010-11-18 14:50:00,56.26,56.28,56.2,56.24,41400.0,36.9154,36.9285,36.8761,36.9023,41400.0
2010-11-18 14:55:00,56.23,56.32,56.23,56.29,68900.0,36.8957,36.9548,36.8957,36.9351,68900.0
2010-11-18 15:00:00,56.3,56.33,56.28,56.32,33300.0,36.9417,36.9614,36.9285,36.9548,33300.0
2010-11-18 15:05:00,56.32,56.34,56.29,56.29,31100.0,36.9548,36.9679,36.9351,36.9351,31100.0
2010-11-18 15:10:00,56.29,56.29,56.16,56.16,39200.0,36.9351,36.9351,36.8498,36.8498,39200.0
2010-11-18 15:15:00,56.16,56.23,56.16,56.23,37100.0,36.8498,36.8957,36.8498,36.8957,37100.0
2010-11-18 15:20:00,56.22,56.23,56.13,56.13,52400.0,36.8892,36.8957,36.8301,36.8301,52400.0
2010-11-18 15:25:00,56.13,56.24,56.13,56.24,35300.0,36.8301,36.9023,36.8301,36.9023,35300.0
2010-11-18 15:30:00,56.23,56.23,56.13,56.13,41300.0,36.8957,36.8957,36.8301,36.8301,41300.0
2010-11-18 15:35:00,56.13,56.14,56.05,56.08,93700.0,36.8301,36.8367,36.7776,36.7973,93700.0
2010-11-18 15:40:00,56.07,56.08,56.03,56.07,48800.0,36.7908,36.7973,36.7645,36.7908,48800.0
2010-11-18 15:45:00,56.08,56.16,56.08,56.1,100900.0,36.7973,36.8498,36.7973,36.8104,100900.0
2010-11-18 15:50:00,56.1,56.12,56.05,56.1,77200.0,36.8104,36.8236,36.7776,36.8104,77200.0
2010-11-18 15:55:00,56.1,56.26,56.1,56.21,335600.0,36.8104,36.9154,36.8104,36.8826,335600.0
2010-11-19 09:30:00,56.01,56.02,55.7,55.84,449700.0,36.7514,36.7579,36.548,36.6398,449700.0
2010-11-19 09:35:00,55.83,55.92,55.81,55.88,69700.0,36.6333,36.6923,36.6201,36.6661,69700.0
2010-11-19 09:40:00,55.87,55.89,55.66,55.67,46400.0,36.6595,36.6726,36.5217,36.5283,46400.0
2010-11-19 09:45:00,55.66,55.82,55.59,55.81,58300.0,36.5217,36.6267,36.4758,36.6201,58300.0
2010-11-19 09:50:00,55.8,55.82,55.68,55.75,40300.0,36.6136,36.6267,36.5348,36.5808,40300.0
2010-11-19 09:55:00,55.71,55.9,55.68,55.9,32400.0,36.5545,36.6792,36.5348,36.6792,32400.0
2010-11-19 10:00:00,55.89,55.96,55.84,55.96,38900.0,36.6726,36.7186,36.6398,36.7186,38900.0
2010-11-19 10:05:00,55.96,55.96,55.83,55.89,48700.0,36.7186,36.7186,36.6333,36.6726,48700.0
2010-11-19 10:10:00,55.89,55.98,55.79,55.98,66600.0,36.6726,36.7317,36.607,36.7317,66600.0
2010-11-19 10:15:00,55.98,56.12,55.96,56.05,50700.0,36.7317,36.8236,36.7186,36.7776,50700.0
2010-11-19 10:20:00,56.04,56.05,55.9,55.93,26700.0,36.7711,36.7776,36.6792,36.6989,26700.0
2010-11-19 10:25:00,55.92,55.98,55.84,55.89,27500.0,36.6923,36.7317,36.6398,36.6726,27500.0
2010-11-19 10:30:00,55.89,55.94,55.82,55.91,25200.0,36.6726,36.7055,36.6267,36.6858,25200.0
2010-11-19 10:35:00,55.92,56.08,55.91,55.99,34100.0,36.6923,36.7973,36.6858,36.7383,34100.0
2010-11-19 10:40:00,55.99,56.08,55.99,56.04,30600.0,36.7383,36.7973,36.7383,36.7711,30600.0
2010-11-19 10:45:00,56.05,56.12,56.01,56.06,30700.0,36.7776,36.8236,36.7514,36.7842,30700.0
2010-11-19 10:50:00,56.08,56.08,55.92,55.94,22700.0,36.7973,36.7973,36.6923,36.7055,22700.0
2010-11-19 10:55:00,55.96,56.06,55.9,55.96,28400.0,36.7186,36.7842,36.6792,36.7186,28400.0
2010-11-19 11:00:00,55.95,56.02,55.93,56.02,24700.0,36.712,36.7579,36.6989,36.7579,24700.0
2010-11-19 11:05:00,56.02,56.02,55.93,55.99,19800.0,36.7579,36.7579,36.6989,36.7383,19800.0
2010-11-19 11:10:00,55.99,55.99,55.85,55.93,23300.0,36.7383,36.7383,36.6464,36.6989,23300.0
2010-11-19 11:15:00,55.93,55.98,55.88,55.97,9500.0,36.6989,36.7317,36.6661,36.7251,9500.0
2010-11-19 11:20:00,55.93,55.97,55.9,55.93,13500.0,36.6989,36.7251,36.6792,36.6989,13500.0
2010-11-19 11:25:00,55.95,56.09,55.95,56.06,18300.0,36.712,36.8039,36.712,36.7842,18300.0
2010-11-19 11:30:00,56.07,56.24,56.07,56.21,34700.0,36.7908,36.9023,36.7908,36.8826,34700.0
2010-11-19 11:35:00,56.23,56.24,56.17,56.19,11500.0,36.8957,36.9023,36.8564,36.8695,11500.0
2010-11-19 11:40:00,56.19,56.32,56.17,56.3,21000.0,36.8695,36.9548,36.8564,36.9417,21000.0
2010-11-19 11:45:00,56.3,56.3,56.2,56.26,25700.0,36.9417,36.9417,36.8761,36.9154,25700.0
2010-11-19 11:50:00,56.26,56.27,56.23,56.24,11000.0,36.9154,36.922,36.8957,36.9023,11000.0
2010-11-19 11:55:00,56.24,56.26,56.21,56.26,23600.0,36.9023,36.9154,36.8826,36.9154,23600.0
2010-11-19 12:00:00,56.27,56.27,56.19,56.19,21000.0,36.922,36.922,36.8695,36.8695,21000.0
2010-11-19 12:05:00,56.18,56.29,56.17,56.26,31600.0,36.8629,36.9351,36.8564,36.9154,31600.0
2010-11-19 12:10:00,56.26,56.27,56.2,56.23,14400.0,36.9154,36.922,36.8761,36.8957,14400.0
2010-11-19 12:15:00,56.23,56.23,56.13,56.17,13800.0,36.8957,36.8957,36.8301,36.8564,13800.0
2010-11-19 12:20:00,56.17,56.23,56.17,56.21,8300.0,36.8564,36.8957,36.8564,36.8826,8300.0
2010-11-19 12:25:00,56.21,56.21,56.07,56.07,19200.0,36.8826,36.8826,36.7908,36.7908,19200.0
2010-11-19 12:30:00,56.08,56.08,56.03,56.06,19300.0,36.7973,36.7973,36.7645,36.7842,19300.0
2010-11-19 12:35:00,56.06,56.13,56.05,56.07,25700.0,36.7842,36.8301,36.7776,36.7908,25700.0
2010-11-19 12:40:00,56.07,56.1,56.05,56.08,29100.0,36.7908,36.8104,36.7776,36.7973,29100.0
2010-11-19 12:45:00,56.08,56.11,56.07,56.09,8100.0,36.7973,36.817,36.7908,36.8039,8100.0
2010-11-19 12:50:00,56.1,56.16,56.1,56.15,7700.0,36.8104,36.8498,36.8104,36.8432,7700.0
2010-11-19 12:55:00,56.15,56.24,56.13,56.24,16200.0,36.8432,36.9023,36.8301,36.9023,16200.0
2010-11-19 13:00:00,56.24,56.26,56.2,56.25,45900.0,36.9023,36.9154,36.8761,36.9089,45900.0
2010-11-19 13:05:00,56.26,56.32,56.25,56.29,7400.0,36.9154,36.9548,36.9089,36.9351,7400.0
2010-11-19 13:10:00,56.29,56.32,56.26,56.26,10000.0,36.9351,36.9548,36.9154,36.9154,10000.0
2010-11-19 13:15:00,56.26,56.31,56.2,56.29,27100.0,36.9154,36.9482,36.8761,36.9351,27100.0
2010-11-19 13:20:00,56.29,56.32,56.19,56.22,52100.0,36.9351,36.9548,36.8695,36.8892,52100.0
2010-11-19 13:25:00,56.23,56.24,56.18,56.2,10200.0,36.8957,36.9023,36.8629,36.8761,10200.0
2010-11-19 13:30:00,56.21,56.21,56.14,56.14,4200.0,36.8826,36.8826,36.8367,36.8367,4200.0
2010-11-19 13:35:00,56.14,56.22,56.14,56.2,14700.0,36.8367,36.8892,36.8367,36.8761,14700.0
2010-11-19 13:40:00,56.19,56.19,56.12,56.17,10200.0,36.8695,36.8695,36.8236,36.8564,10200.0
2010-11-19 13:45:00,56.18,56.19,56.14,56.19,8500.0,36.8629,36.8695,36.8367,36.8695,8500.0
2010-11-19 13:50:00,56.18,56.18,56.12,56.12,9000.0,36.8629,36.8629,36.8236,36.8236,9000.0
2010-11-19 13:55:00,56.13,56.21,56.08,56.21,12000.0,36.8301,36.8826,36.7973,36.8826,12000.0
2010-11-19 14:00:00,56.21,56.25,56.12,56.25,28800.0,36.8826,36.9089,36.8236,36.9089,28800.0
2010-11-19 14:05:00,56.25,56.29,56.24,56.28,13900.0,36.9089,36.9351,36.9023,36.9285,13900.0
2010-11-19 14:10:00,56.29,56.29,56.22,56.27,20300.0,36.9351,36.9351,36.8892,36.922,20300.0
2010-11-19 14:15:00,56.27,56.29,56.19,56.25,23000.0,36.922,36.9351,36.8695,36.9089,23000.0
2010-11-19 14:20:00,56.24,56.24,56.09,56.09,16700.0,36.9023,36.9023,36.8039,36.8039,16700.0
2010-11-19 14:25:00,56.08,56.1,56.04,56.07,10500.0,36.7973,36.8104,36.7711,36.7908,10500.0
2010-11-19 14:30:00,56.08,56.08,56.02,56.04,12400.0,36.7973,36.7973,36.7579,36.7711,12400.0
2010-11-19 14:35:00,56.03,56.04,56.02,56.03,5400.0,36.7645,36.7711,36.7579,36.7645,5400.0
2010-11-19 14:40:00,56.03,56.12,56.03,56.1,9500.0,36.7645,36.8236,36.7645,36.8104,9500.0
2010-11-19 14:45:00,56.1,56.19,56.09,56.15,17200.0,36.8104,36.8695,36.8039,36.8432,17200.0
2010-11-19 14:50:00,56.14,56.18,56.13,56.14,12600.0,36.8367,36.8629,36.8301,36.8367,12600.0
2010-11-19 14:55:00,56.16,56.16,56.07,56.08,28500.0,36.8498,36.8498,36.7908,36.7973,28500.0
2010-11-19 15:00:00,56.07,56.15,56.06,56.11,24400.0,36.7908,36.8432,36.7842,36.817,24400.0
2010-11-19 15:05:00,56.12,56.15,56.1,56.13,13500.0,36.8236,36.8432,36.8104,36.8301,13500.0
2010-11-19 15:10:00,56.12,56.14,56.05,56.06,13700.0,36.8236,36.8367,36.7776,36.7842,13700.0
2010-11-19 15:15:00,56.06,56.13,56.06,56.12,23100.0,36.7842,36.8301,36.7842,36.8236,23100.0
2010-11-19 15:20:00,56.11,56.13,56.1,56.12,24100.0,36.817,36.8301,36.8104,36.8236,24100.0
2010-11-19 15:25:00,56.12,56.13,56.01,56.06,19900.0,36.8236,36.8301,36.7514,36.7842,19900.0
2010-11-19 15:30:00,56.05,56.1,56.04,56.09,40000.0,36.7776,36.8104,36.7711,36.8039,40000.0
2010-11-19 15:35:00,56.08,56.14,56.08,56.1,42400.0,36.7973,36.8367,36.7973,36.8104,42400.0
2010-11-19 15:40:00,56.1,56.19,56.09,56.15,33400.0,36.8104,36.8695,36.8039,36.8432,33400.0
2010-11-19 15:45:00,56.17,56.24,56.12,56.19,99300.0,36.8564,36.9023,36.8236,36.8695,99300.0
2010-11-19 15:50:00,56.19,56.23,56.13,56.22,95500.0,36.8695,36.8957,36.8301,36.8892,95500.0
2010-11-19 15:55:00,56.22,56.38,56.19,56.31,267000.0,36.8892,36.9942,36.8695,36.9482,267000.0
2010-11-22 09:30:00,55.73,55.96,55.67,55.88,46400.0,36.5677,36.7186,36.5283,36.6661,46400.0
2010-11-22 09:35:00,55.9,55.9,55.71,55.76,38200.0,36.6792,36.6792,36.5545,36.5873,38200.0
2010-11-22 09:40:00,55.77,55.98,55.75,55.85,66300.0,36.5939,36.7317,36.5808,36.6464,66300.0
2010-11-22 09:45:00,55.82,55.89,55.73,55.83,26000.0,36.6267,36.6726,36.5677,36.6333,26000.0
2010-11-22 09:50:00,55.83,55.9,55.79,55.87,30200.0,36.6333,36.6792,36.607,36.6595,30200.0
2010-11-22 09:55:00,55.86,56.07,55.86,56.03,51100.0,36.653,36.7908,36.653,36.7645,51100.0
2010-11-22 10:00:00,56.02,56.04,55.89,55.89,48000.0,36.7579,36.7711,36.6726,36.6726,48000.0
2010-11-22 10:05:00,55.88,55.91,55.68,55.72,31900.0,36.6661,36.6858,36.5348,36.5611,31900.0
2010-11-22 10:10:00,55.72,55.78,55.63,55.71,44100.0,36.5611,36.6005,36.502,36.5545,44100.0
2010-11-22 10:15:00,55.71,55.72,55.6,55.61,31500.0,36.5545,36.5611,36.4824,36.4889,31500.0
2010-11-22 10:20:00,55.6,55.61,55.48,55.55,44800.0,36.4824,36.4889,36.4036,36.4495,44800.0
2010-11-22 10:25:00,55.54,55.62,55.5,55.51,24000.0,36.443,36.4955,36.4167,36.4233,24000.0
2010-11-22 10:30:00,55.51,55.54,55.41,55.49,35100.0,36.4233,36.443,36.3577,36.4102,35100.0
2010-11-22 10:35:00,55.5,55.63,55.42,55.55,47200.0,36.4167,36.502,36.3642,36.4495,47200.0
2010-11-22 10:40:00,55.55,55.66,55.52,55.62,28700.0,36.4495,36.5217,36.4299,36.4955,28700.0
2010-11-22 10:45:00,55.61,55.64,55.52,55.63,33600.0,36.4889,36.5086,36.4299,36.502,33600.0
2010-11-22 10:50:00,55.63,55.79,55.6,55.78,26300.0,36.502,36.607,36.4824,36.6005,26300.0
2010-11-22 10:55:00,55.79,55.82,55.58,55.58,27100.0,36.607,36.6267,36.4692,36.4692,27100.0
2010-11-22 11:00:00,55.57,55.62,55.52,55.56,23600.0,36.4627,36.4955,36.4299,36.4561,23600.0
2010-11-22 11:05:00,55.56,55.61,55.53,55.56,30600.0,36.4561,36.4889,36.4364,36.4561,30600.0
2010-11-22 11:10:00,55.56,55.61,55.54,55.58,32800.0,36.4561,36.4889,36.443,36.4692,32800.0
2010-11-22 11:15:00,55.56,55.65,55.53,55.58,15000.0,36.4561,36.5152,36.4364,36.4692,15000.0
2010-11-22 11:20:00,55.56,55.6,55.54,55.54,13500.0,36.4561,36.4824,36.443,36.443,13500.0
2010-11-22 11:25:00,55.54,55.64,55.48,55.6,22000.0,36.443,36.5086,36.4036,36.4824,22000.0
2010-11-22 11:30:00,55.6,55.6,55.5,55.54,44200.0,36.4824,36.4824,36.4167,36.443,44200.0
2010-11-22 11:35:00,55.54,55.59,55.5,55.59,41300.0,36.443,36.4758,36.4167,36.4758,41300.0
2010-11-22 11:40:00,55.6,55.61,55.55,55.6,41300.0,36.4824,36.4889,36.4495,36.4824,41300.0
2010-11-22 11:45:00,55.61,55.7,55.59,55.69,21500.0,36.4889,36.548,36.4758,36.5414,21500.0
2010-11-22 11:50:00,55.69,55.72,55.68,55.72,30900.0,36.5414,36.5611,36.5348,36.5611,30900.0
2010-11-22 11:55:00,55.72,55.75,55.7,55.7,37300.0,36.5611,36.5808,36.548,36.548,37300.0
2010-11-22 12:00:00,55.7,55.74,55.67,55.7,74300.0,36.548,36.5742,36.5283,36.548,74300.0
2010-11-22 12:05:00,55.7,55.73,55.63,55.64,29600.0,36.548,36.5677,36.502,36.5086,29600.0
2010-11-22 12:10:00,55.63,55.64,55.55,55.55,18100.0,36.502,36.5086,36.4495,36.4495,18100.0
2010-11-22 12:15:00,55.56,55.64,55.56,55.63,10200.0,36.4561,36.5086,36.4561,36.502,10200.0
2010-11-22 12:20:00,55.64,55.64,55.53,55.57,17500.0,36.5086,36.5086,36.4364,36.4627,17500.0
2010-11-22 12:25:00,55.58,55.58,55.41,55.44,28800.0,36.4692,36.4692,36.3577,36.3774,28800.0
2010-11-22 12:30:00,55.44,55.47,55.26,55.3,48000.0,36.3774,36.3971,36.2593,36.2855,48000.0
2010-11-22 12:35:00,55.29,55.46,55.29,55.45,73300.0,36.2789,36.3905,36.2789,36.3839,73300.0
2010-11-22 12:40:00,55.45,55.5,55.4,55.42,47600.0,36.3839,36.4167,36.3511,36.3642,47600.0
2010-11-22 12:45:00,55.43,55.43,55.3,55.38,21800.0,36.3708,36.3708,36.2855,36.338,21800.0
2010-11-22 12:50:00,55.39,55.46,55.34,55.44,22300.0,36.3446,36.3905,36.3118,36.3774,22300.0
2010-11-22 12:55:00,55.43,55.46,55.41,55.41,13800.0,36.3708,36.3905,36.3577,36.3577,13800.0
2010-11-22 13:00:00,55.41,55.41,55.34,55.38,20000.0,36.3577,36.3577,36.3118,36.338,20000.0
2010-11-22 13:05:00,55.39,55.41,55.35,55.36,17000.0,36.3446,36.3577,36.3183,36.3249,17000.0
2010-11-22 13:10:00,55.36,55.4,55.34,55.38,13400.0,36.3249,36.3511,36.3118,36.338,13400.0
2010-11-22 13:15:00,55.38,55.4,55.29,55.29,20500.0,36.338,36.3511,36.2789,36.2789,20500.0
2010-11-22 13:20:00,55.3,55.31,55.21,55.25,28400.0,36.2855,36.2921,36.2265,36.2527,28400.0
2010-11-22 13:25:00,55.25,55.33,55.25,55.26,9200.0,36.2527,36.3052,36.2527,36.2593,9200.0
2010-11-22 13:30:00,55.26,55.4,55.26,55.39,19000.0,36.2593,36.3511,36.2593,36.3446,19000.0
2010-11-22 13:35:00,55.39,55.42,55.33,55.36,15500.0,36.3446,36.3642,36.3052,36.3249,15500.0
2010-11-22 13:40:00,55.36,55.39,55.34,55.38,12100.0,36.3249,36.3446,36.3118,36.338,12100.0
2010-11-22 13:45:00,55.39,55.46,55.38,55.44,20900.0,36.3446,36.3905,36.338,36.3774,20900.0
2010-11-22 13:50:00,55.43,55.48,55.41,55.42,27800.0,36.3708,36.4036,36.3577,36.3642,27800.0
2010-11-22 13:55:00,55.42,55.47,55.42,55.46,16100.0,36.3642,36.3971,36.3642,36.3905,16100.0
2010-11-22 14:00:00,55.45,55.53,55.44,55.49,18600.0,36.3839,36.4364,36.3774,36.4102,18600.0
2010-11-22 14:05:00,55.49,55.49,55.37,55.4,12100.0,36.4102,36.4102,36.3314,36.3511,12100.0
2010-11-22 14:10:00,55.4,55.49,55.4,55.46,24200.0,36.3511,36.4102,36.3511,36.3905,24200.0
2010-11-22 14:15:00,55.46,55.52,55.45,55.45,19000.0,36.3905,36.4299,36.3839,36.3839,19000.0
2010-11-22 14:20:00,55.46,55.51,55.45,55.48,35600.0,36.3905,36.4233,36.3839,36.4036,35600.0
2010-11-22 14:25:00,55.49,55.49,55.37,55.38,29400.0,36.4102,36.4102,36.3314,36.338,29400.0
2010-11-22 14:30:00,55.38,55.44,55.35,55.4,28200.0,36.338,36.3774,36.3183,36.3511,28200.0
2010-11-22 14:35:00,55.4,55.44,55.39,55.41,22600.0,36.3511,36.3774,36.3446,36.3577,22600.0
2010-11-22 14:40:00,55.42,55.45,55.36,55.45,23200.0,36.3642,36.3839,36.3249,36.3839,23200.0
2010-11-22 14:45:00,55.46,55.62,55.46,55.59,43100.0,36.3905,36.4955,36.3905,36.4758,43100.0
2010-11-22 14:50:00,55.59,55.63,55.51,55.51,29600.0,36.4758,36.502,36.4233,36.4233,29600.0
2010-11-22 14:55:00,55.51,55.53,55.48,55.51,17000.0,36.4233,36.4364,36.4036,36.4233,17000.0
2010-11-22 15:00:00,55.52,55.57,55.49,55.5,19200.0,36.4299,36.4627,36.4102,36.4167,19200.0
2010-11-22 15:05:00,55.51,55.53,55.49,55.49,16500.0,36.4233,36.4364,36.4102,36.4102,16500.0
2010-11-22 15:10:00,55.5,55.57,55.5,55.55,21100.0,36.4167,36.4627,36.4167,36.4495,21100.0
2010-11-22 15:15:00,55.55,55.6,55.55,55.57,20100.0,36.4495,36.4824,36.4495,36.4627,20100.0
2010-11-22 15:20:00,55.56,55.57,55.5,55.5,23300.0,36.4561,36.4627,36.4167,36.4167,23300.0
2010-11-22 15:25:00,55.5,55.5,55.38,55.46,35600.0,36.4167,36.4167,36.338,36.3905,35600.0
2010-11-22 15:30:00,55.47,55.5,55.43,55.49,33000.0,36.3971,36.4167,36.3708,36.4102,33000.0
2010-11-22 15:35:00,55.5,55.61,55.5,55.6,60400.0,36.4167,36.4889,36.4167,36.4824,60400.0
2010-11-22 15:40:00,55.6,55.68,55.59,55.65,88800.0,36.4824,36.5348,36.4758,36.5152,88800.0
2010-11-22 15:45:00,55.65,55.72,55.59,55.72,94000.0,36.5152,36.5611,36.4758,36.5611,94000.0
2010-11-22 15:50:00,55.72,55.75,55.67,55.68,121800.0,36.5611,36.5808,36.5283,36.5348,121800.0
2010-11-22 15:55:00,55.67,55.68,55.54,55.55,252400.0,36.5283,36.5348,36.443,36.4495,252400.0
2010-11-23 09:30:00,54.71,55.06,54.5,54.91,113100.0,35.8984,36.128,35.7606,36.0296,113100.0
2010-11-23 09:35:00,54.92,55.08,54.76,54.99,100100.0,36.0362,36.1412,35.9312,36.0821,100100.0
2010-11-23 09:40:00,55.02,55.1,54.94,55.04,102200.0,36.1018,36.1543,36.0493,36.1149,102200.0
2010-11-23 09:45:00,55.04,55.19,55.0,55.03,48300.0,36.1149,36.2133,36.0887,36.1083,48300.0
2010-11-23 09:50:00,55.02,55.03,54.89,54.95,61000.0,36.1018,36.1083,36.0165,36.0559,61000.0
2010-11-23 09:55:00,54.95,54.98,54.6,54.72,147100.0,36.0559,36.0755,35.8262,35.9049,147100.0
2010-11-23 10:00:00,54.76,54.87,54.65,54.77,90400.0,35.9312,36.0034,35.859,35.9377,90400.0
2010-11-23 10:05:00,54.77,54.81,54.66,54.79,69300.0,35.9377,35.964,35.8656,35.9509,69300.0
2010-11-23 10:10:00,54.77,54.8,54.7,54.77,61600.0,35.9377,35.9574,35.8918,35.9377,61600.0
2010-11-23 10:15:00,54.77,54.84,54.66,54.66,45700.0,35.9377,35.9837,35.8656,35.8656,45700.0
2010-11-23 10:20:00,54.66,54.71,54.59,54.71,66200.0,35.8656,35.8984,35.8196,35.8984,66200.0
2010-11-23 10:25:00,54.72,54.73,54.65,54.69,67800.0,35.9049,35.9115,35.859,35.8853,67800.0
2010-11-23 10:30:00,54.69,54.75,54.65,54.65,55000.0,35.8853,35.9246,35.859,35.859,55000.0
2010-11-23 10:35:00,54.66,54.73,54.61,54.69,45800.0,35.8656,35.9115,35.8328,35.8853,45800.0
2010-11-23 10:40:00,54.7,54.75,54.66,54.69,42400.0,35.8918,35.9246,35.8656,35.8853,42400.0
2010-11-23 10:45:00,54.69,54.73,54.6,54.67,154400.0,35.8853,35.9115,35.8262,35.8721,154400.0
2010-11-23 10:50:00,54.66,54.77,54.64,54.76,44700.0,35.8656,35.9377,35.8524,35.9312,44700.0
2010-11-23 10:55:00,54.76,54.81,54.75,54.77,36000.0,35.9312,35.964,35.9246,35.9377,36000.0
2010-11-23 11:00:00,54.76,54.78,54.71,54.72,26800.0,35.9312,35.9443,35.8984,35.9049,26800.0
2010-11-23 11:05:00,54.71,54.83,54.71,54.82,43500.0,35.8984,35.9771,35.8984,35.9706,43500.0
2010-11-23 11:10:00,54.81,54.83,54.73,54.78,51400.0,35.964,35.9771,35.9115,35.9443,51400.0
2010-11-23 11:15:00,54.78,54.85,54.76,54.82,50200.0,35.9443,35.9902,35.9312,35.9706,50200.0
2010-11-23 11:20:00,54.81,54.81,54.71,54.76,52800.0,35.964,35.964,35.8984,35.9312,52800.0
2010-11-23 11:25:00,54.76,54.8,54.69,54.69,49400.0,35.9312,35.9574,35.8853,35.8853,49400.0
2010-11-23 11:30:00,54.69,54.76,54.66,54.69,46200.0,35.8853,35.9312,35.8656,35.8853,46200.0
2010-11-23 11:35:00,54.69,54.71,54.65,54.69,23400.0,35.8853,35.8984,35.859,35.8853,23400.0
2010-11-23 11:40:00,54.69,54.78,54.69,54.76,38500.0,35.8853,35.9443,35.8853,35.9312,38500.0
2010-11-23 11:45:00,54.77,54.83,54.77,54.82,20900.0,35.9377,35.9771,35.9377,35.9706,20900.0
2010-11-23 11:50:00,54.82,54.88,54.8,54.85,15200.0,35.9706,36.0099,35.9574,35.9902,15200.0
2010-11-23 11:55:00,54.85,54.91,54.85,54.87,43200.0,35.9902,36.0296,35.9902,36.0034,43200.0
2010-11-23 12:00:00,54.87,54.87,54.78,54.78,9900.0,36.0034,36.0034,35.9443,35.9443,9900.0
2010-11-23 12:05:00,54.78,54.85,54.74,54.83,26000.0,35.9443,35.9902,35.9181,35.9771,26000.0
2010-11-23 12:10:00,54.83,54.9,54.81,54.87,19400.0,35.9771,36.023,35.964,36.0034,19400.0
2010-11-23 12:15:00,54.88,54.88,54.8,54.86,14700.0,36.0099,36.0099,35.9574,35.9968,14700.0
2010-11-23 12:20:00,54.86,54.9,54.81,54.85,13900.0,35.9968,36.023,35.964,35.9902,13900.0
2010-11-23 12:25:00,54.85,54.89,54.84,54.88,7100.0,35.9902,36.0165,35.9837,36.0099,7100.0
2010-11-23 12:30:00,54.88,54.94,54.82,54.85,13100.0,36.0099,36.0493,35.9706,35.9902,13100.0
2010-11-23 12:35:00,54.85,54.87,54.8,54.85,16700.0,35.9902,36.0034,35.9574,35.9902,16700.0
2010-11-23 12:40:00,54.84,54.92,54.84,54.92,10900.0,35.9837,36.0362,35.9837,36.0362,10900.0
2010-11-23 12:45:00,54.92,55.0,54.91,55.0,12400.0,36.0362,36.0887,36.0296,36.0887,12400.0
2010-11-23 12:50:00,55.0,55.22,54.96,55.2,31100.0,36.0887,36.233,36.0624,36.2199,31100.0
2010-11-23 12:55:00,55.18,55.18,55.06,55.09,6500.0,36.2068,36.2068,36.128,36.1477,6500.0
2010-11-23 13:00:00,55.09,55.1,55.0,55.0,10500.0,36.1477,36.1543,36.0887,36.0887,10500.0
2010-11-23 13:05:00,55.01,55.12,54.99,54.99,12700.0,36.0952,36.1674,36.0821,36.0821,12700.0
2010-11-23 13:10:00,54.99,55.03,54.95,54.96,13000.0,36.0821,36.1083,36.0559,36.0624,13000.0
2010-11-23 13:15:00,54.96,54.99,54.91,54.98,15700.0,36.0624,36.0821,36.0296,36.0755,15700.0
2010-11-23 13:20:00,54.97,54.98,54.92,54.95,14800.0,36.069,36.0755,36.0362,36.0559,14800.0
2010-11-23 13:25:00,54.96,55.04,54.96,55.04,15800.0,36.0624,36.1149,36.0624,36.1149,15800.0
2010-11-23 13:30:00,55.04,55.07,54.97,54.97,32900.0,36.1149,36.1346,36.069,36.069,32900.0
2010-11-23 13:35:00,54.98,54.98,54.91,54.97,16300.0,36.0755,36.0755,36.0296,36.069,16300.0
2010-11-23 13:40:00,54.97,54.97,54.93,54.93,10500.0,36.069,36.069,36.0427,36.0427,10500.0
2010-11-23 13:45:00,54.93,54.94,54.81,54.85,25700.0,36.0427,36.0493,35.964,35.9902,25700.0
2010-11-23 13:50:00,54.84,54.91,54.82,54.9,17600.0,35.9837,36.0296,35.9706,36.023,17600.0
2010-11-23 13:55:00,54.9,54.91,54.76,54.81,22000.0,36.023,36.0296,35.9312,35.964,22000.0
2010-11-23 14:00:00,54.82,54.89,54.74,54.8,49200.0,35.9706,36.0165,35.9181,35.9574,49200.0
2010-11-23 14:05:00,54.78,54.84,54.78,54.79,34500.0,35.9443,35.9837,35.9443,35.9509,34500.0
2010-11-23 14:10:00,54.78,54.83,54.75,54.78,31000.0,35.9443,35.9771,35.9246,35.9443,31000.0
2010-11-23 14:15:00,54.78,54.8,54.73,54.73,42800.0,35.9443,35.9574,35.9115,35.9115,42800.0
2010-11-23 14:20:00,54.74,54.77,54.7,54.72,34300.0,35.9181,35.9377,35.8918,35.9049,34300.0
2010-11-23 14:25:00,54.72,54.8,54.71,54.8,20400.0,35.9049,35.9574,35.8984,35.9574,20400.0
2010-11-23 14:30:00,54.81,54.81,54.68,54.76,28500.0,35.964,35.964,35.8787,35.9312,28500.0
2010-11-23 14:35:00,54.76,54.81,54.71,54.81,40000.0,35.9312,35.964,35.8984,35.964,40000.0
2010-11-23 14:40:00,54.8,54.85,54.78,54.83,36600.0,35.9574,35.9902,35.9443,35.9771,36600.0
2010-11-23 14:45:00,54.83,54.83,54.76,54.8,26000.0,35.9771,35.9771,35.9312,35.9574,26000.0
2010-11-23 14:50:00,54.79,54.85,54.79,54.8,24100.0,35.9509,35.9902,35.9509,35.9574,24100.0
2010-11-23 14:55:00,54.8,54.82,54.78,54.79,28300.0,35.9574,35.9706,35.9443,35.9509,28300.0
2010-11-23 15:00:00,54.79,54.82,54.77,54.79,49400.0,35.9509,35.9706,35.9377,35.9509,49400.0
2010-11-23 15:05:00,54.8,54.9,54.79,54.85,39200.0,35.9574,36.023,35.9509,35.9902,39200.0
2010-11-23 15:10:00,54.85,54.86,54.72,54.86,30300.0,35.9902,35.9968,35.9049,35.9968,30300.0
2010-11-23 15:15:00,54.87,54.88,54.76,54.79,48800.0,36.0034,36.0099,35.9312,35.9509,48800.0
2010-11-23 15:20:00,54.79,54.81,54.74,54.78,30800.0,35.9509,35.964,35.9181,35.9443,30800.0
2010-11-23 15:25:00,54.78,54.79,54.74,54.78,22100.0,35.9443,35.9509,35.9181,35.9443,22100.0
2010-11-23 15:30:00,54.77,54.85,54.77,54.82,47100.0,35.9377,35.9902,35.9377,35.9706,47100.0
2010-11-23 15:35:00,54.82,54.85,54.78,54.84,28000.0,35.9706,35.9902,35.9443,35.9837,28000.0
2010-11-23 15:40:00,54.84,54.85,54.74,54.75,65700.0,35.9837,35.9902,35.9181,35.9246,65700.0
2010-11-23 15:45:00,54.75,54.75,54.6,54.6,124600.0,35.9246,35.9246,35.8262,35.8262,124600.0
2010-11-23 15:50:00,54.6,54.68,54.6,54.65,116700.0,35.8262,35.8787,35.8262,35.859,116700.0
2010-11-23 15:55:00,54.65,54.68,54.6,54.65,248500.0,35.859,35.8787,35.8262,35.859,248500.0
2010-11-24 09:30:00,55.0,55.12,54.78,54.87,47300.0,36.0887,36.1674,35.9443,36.0034,47300.0
2010-11-24 09:35:00,54.88,55.0,54.54,54.75,55900.0,36.0099,36.0887,35.7868,35.9246,55900.0
2010-11-24 09:40:00,54.74,54.74,54.31,54.36,46500.0,35.9181,35.9181,35.6359,35.6687,46500.0
2010-11-24 09:45:00,54.37,54.65,54.37,54.57,66600.0,35.6753,35.859,35.6753,35.8065,66600.0
2010-11-24 09:50:00,54.57,54.76,54.56,54.75,24800.0,35.8065,35.9312,35.8,35.9246,24800.0
2010-11-24 09:55:00,54.75,54.87,54.72,54.75,22600.0,35.9246,36.0034,35.9049,35.9246,22600.0
2010-11-24 10:00:00,54.72,54.76,54.57,54.62,41900.0,35.9049,35.9312,35.8065,35.8393,41900.0
2010-11-24 10:05:00,54.63,54.66,54.61,54.63,35400.0,35.8459,35.8656,35.8328,35.8459,35400.0
2010-11-24 10:10:00,54.64,54.68,54.56,54.62,49000.0,35.8524,35.8787,35.8,35.8393,49000.0
2010-11-24 10:15:00,54.62,54.71,54.62,54.68,25100.0,35.8393,35.8984,35.8393,35.8787,25100.0
2010-11-24 10:20:00,54.69,54.76,54.69,54.7,27800.0,35.8853,35.9312,35.8853,35.8918,27800.0
2010-11-24 10:25:00,54.7,54.78,54.68,54.71,35300.0,35.8918,35.9443,35.8787,35.8984,35300.0
2010-11-24 10:30:00,54.72,54.8,54.7,54.77,45400.0,35.9049,35.9574,35.8918,35.9377,45400.0
2010-11-24 10:35:00,54.77,54.78,54.73,54.73,38000.0,35.9377,35.9443,35.9115,35.9115,38000.0
2010-11-24 10:40:00,54.73,54.79,54.73,54.76,29200.0,35.9115,35.9509,35.9115,35.9312,29200.0
2010-11-24 10:45:00,54.77,54.9,54.76,54.83,45600.0,35.9377,36.023,35.9312,35.9771,45600.0
2010-11-24 10:50:00,54.82,54.82,54.65,54.73,30000.0,35.9706,35.9706,35.859,35.9115,30000.0
2010-11-24 10:55:00,54.74,54.81,54.74,54.77,23200.0,35.9181,35.964,35.9181,35.9377,23200.0
2010-11-24 11:00:00,54.78,54.78,54.67,54.67,23500.0,35.9443,35.9443,35.8721,35.8721,23500.0
2010-11-24 11:05:00,54.68,54.73,54.67,54.67,20000.0,35.8787,35.9115,35.8721,35.8721,20000.0
2010-11-24 11:10:00,54.68,54.76,54.64,54.64,27700.0,35.8787,35.9312,35.8524,35.8524,27700.0
2010-11-24 11:15:00,54.64,54.65,54.59,54.61,30100.0,35.8524,35.859,35.8196,35.8328,30100.0
2010-11-24 11:20:00,54.61,54.7,54.61,54.67,36600.0,35.8328,35.8918,35.8328,35.8721,36600.0
2010-11-24 11:25:00,54.67,54.71,54.66,54.66,21900.0,35.8721,35.8984,35.8656,35.8656,21900.0
2010-11-24 11:30:00,54.66,54.68,54.62,54.65,42200.0,35.8656,35.8787,35.8393,35.859,42200.0
2010-11-24 11:35:00,54.64,54.76,54.63,54.76,19600.0,35.8524,35.9312,35.8459,35.9312,19600.0
2010-11-24 11:40:00,54.76,54.76,54.68,54.68,22300.0,35.9312,35.9312,35.8787,35.8787,22300.0
2010-11-24 11:45:00,54.69,54.69,54.58,54.61,34300.0,35.8853,35.8853,35.8131,35.8328,34300.0
2010-11-24 11:50:00,54.62,54.67,54.62,54.65,10300.0,35.8393,35.8721,35.8393,35.859,10300.0
2010-11-24 11:55:00,54.65,54.72,54.65,54.7,22500.0,35.859,35.9049,35.859,35.8918,22500.0
2010-11-24 12:00:00,54.71,54.74,54.67,54.72,25500.0,35.8984,35.9181,35.8721,35.9049,25500.0
2010-11-24 12:05:00,54.72,54.73,54.7,54.7,11500.0,35.9049,35.9115,35.8918,35.8918,11500.0
2010-11-24 12:10:00,54.71,54.72,54.68,54.72,12600.0,35.8984,35.9049,35.8787,35.9049,12600.0
2010-11-24 12:15:00,54.72,54.78,54.72,54.78,14100.0,35.9049,35.9443,35.9049,35.9443,14100.0
2010-11-24 12:20:00,54.78,54.78,54.75,54.78,4800.0,35.9443,35.9443,35.9246,35.9443,4800.0
2010-11-24 12:25:00,54.78,54.78,54.74,54.75,9700.0,35.9443,35.9443,35.9181,35.9246,9700.0
2010-11-24 12:30:00,54.76,54.83,54.76,54.81,16300.0,35.9312,35.9771,35.9312,35.964,16300.0
2010-11-24 12:35:00,54.8,54.81,54.77,54.77,9800.0,35.9574,35.964,35.9377,35.9377,9800.0
2010-11-24 12:40:00,54.77,54.77,54.73,54.74,11000.0,35.9377,35.9377,35.9115,35.9181,11000.0
2010-11-24 12:45:00,54.74,54.74,54.7,54.74,10000.0,35.9181,35.9181,35.8918,35.9181,10000.0
2010-11-24 12:50:00,54.74,54.76,54.73,54.74,11000.0,35.9181,35.9312,35.9115,35.9181,11000.0
2010-11-24 12:55:00,54.74,54.75,54.7,54.74,13900.0,35.9181,35.9246,35.8918,35.9181,13900.0
2010-11-24 13:00:00,54.73,54.73,54.69,54.72,12100.0,35.9115,35.9115,35.8853,35.9049,12100.0
2010-11-24 13:05:00,54.73,54.75,54.71,54.75,7100.0,35.9115,35.9246,35.8984,35.9246,7100.0
2010-11-24 13:10:00,54.74,54.76,54.71,54.72,17700.0,35.9181,35.9312,35.8984,35.9049,17700.0
2010-11-24 13:15:00,54.72,54.76,54.72,54.76,7500.0,35.9049,35.9312,35.9049,35.9312,7500.0
2010-11-24 13:20:00,54.75,54.85,54.75,54.84,18300.0,35.9246,35.9902,35.9246,35.9837,18300.0
2010-11-24 13:25:00,54.84,54.87,54.81,54.86,14300.0,35.9837,36.0034,35.964,35.9968,14300.0
2010-11-24 13:30:00,54.86,54.86,54.82,54.84,12400.0,35.9968,35.9968,35.9706,35.9837,12400.0
2010-11-24 13:35:00,54.85,54.85,54.8,54.81,14700.0,35.9902,35.9902,35.9574,35.964,14700.0
2010-11-24 13:40:00,54.8,54.8,54.71,54.71,21400.0,35.9574,35.9574,35.8984,35.8984,21400.0
2010-11-24 13:45:00,54.71,54.72,54.7,54.71,29100.0,35.8984,35.9049,35.8918,35.8984,29100.0
2010-11-24 13:50:00,54.71,54.71,54.68,54.68,10000.0,35.8984,35.8984,35.8787,35.8787,10000.0
2010-11-24 13:55:00,54.68,54.69,54.64,54.66,23700.0,35.8787,35.8853,35.8524,35.8656,23700.0
2010-11-24 14:00:00,54.67,54.73,54.66,54.7,28300.0,35.8721,35.9115,35.8656,35.8918,28300.0
2010-11-24 14:05:00,54.7,54.7,54.62,54.62,24800.0,35.8918,35.8918,35.8393,35.8393,24800.0
2010-11-24 14:10:00,54.62,54.62,54.53,54.56,23900.0,35.8393,35.8393,35.7803,35.8,23900.0
2010-11-24 14:15:00,54.57,54.57,54.51,54.51,16100.0,35.8065,35.8065,35.7671,35.7671,16100.0
2010-11-24 14:20:00,54.51,54.56,54.51,54.55,23100.0,35.7671,35.8,35.7671,35.7934,23100.0
2010-11-24 14:25:00,54.56,54.57,54.54,54.55,17000.0,35.8,35.8065,35.7868,35.7934,17000.0
2010-11-24 14:30:00,54.56,54.6,54.56,54.56,28200.0,35.8,35.8262,35.8,35.8,28200.0
2010-11-24 14:35:00,54.57,54.58,54.53,54.53,29500.0,35.8065,35.8131,35.7803,35.7803,29500.0
2010-11-24 14:40:00,54.53,54.57,54.51,54.51,25600.0,35.7803,35.8065,35.7671,35.7671,25600.0
2010-11-24 14:45:00,54.51,54.55,54.51,54.51,27000.0,35.7671,35.7934,35.7671,35.7671,27000.0
2010-11-24 14:50:00,54.52,54.53,54.5,54.51,38400.0,35.7737,35.7803,35.7606,35.7671,38400.0
2010-11-24 14:55:00,54.51,54.54,54.51,54.51,30700.0,35.7671,35.7868,35.7671,35.7671,30700.0
2010-11-24 15:00:00,54.51,54.57,54.51,54.56,35100.0,35.7671,35.8065,35.7671,35.8,35100.0
2010-11-24 15:05:00,54.56,54.57,54.54,54.56,31600.0,35.8,35.8065,35.7868,35.8,31600.0
2010-11-24 15:10:00,54.56,54.58,54.52,54.55,42800.0,35.8,35.8131,35.7737,35.7934,42800.0
2010-11-24 15:15:00,54.54,54.56,54.46,54.46,38400.0,35.7868,35.8,35.7343,35.7343,38400.0
2010-11-24 15:20:00,54.47,54.53,54.47,54.51,84100.0,35.7409,35.7803,35.7409,35.7671,84100.0
2010-11-24 15:25:00,54.52,54.52,54.47,54.47,47500.0,35.7737,35.7737,35.7409,35.7409,47500.0
2010-11-24 15:30:00,54.48,54.48,54.38,54.43,67600.0,35.7475,35.7475,35.6818,35.7147,67600.0
2010-11-24 15:35:00,54.43,54.43,54.38,54.38,57900.0,35.7147,35.7147,35.6818,35.6818,57900.0
2010-11-24 15:40:00,54.38,54.4,54.35,54.35,85000.0,35.6818,35.695,35.6622,35.6622,85000.0
2010-11-24 15:45:00,54.35,54.38,54.29,54.35,114900.0,35.6622,35.6818,35.6228,35.6622,114900.0
2010-11-24 15:50:00,54.34,54.52,54.32,54.52,87700.0,35.6556,35.7737,35.6425,35.7737,87700.0
2010-11-24 15:55:00,54.52,54.69,54.5,54.65,255300.0,35.7737,35.8853,35.7606,35.859,255300.0
2010-11-26 09:30:00,54.03,54.47,54.03,54.42,50300.0,35.4522,35.7409,35.4522,35.7081,50300.0
2010-11-26 09:35:00,54.42,54.45,54.2,54.4,39300.0,35.7081,35.7278,35.5637,35.695,39300.0
2010-11-26 09:40:00,54.39,54.48,54.31,54.44,31500.0,35.6884,35.7475,35.6359,35.7212,31500.0
2010-11-26 09:45:00,54.44,54.54,54.4,54.47,26400.0,35.7212,35.7868,35.695,35.7409,26400.0
2010-11-26 09:50:00,54.48,54.72,54.48,54.67,28600.0,35.7475,35.9049,35.7475,35.8721,28600.0
2010-11-26 09:55:00,54.67,54.88,54.66,54.88,19700.0,35.8721,36.0099,35.8656,36.0099,19700.0
2010-11-26 10:00:00,54.86,54.86,54.72,54.77,34800.0,35.9968,35.9968,35.9049,35.9377,34800.0
2010-11-26 10:05:00,54.77,54.77,54.68,54.74,20600.0,35.9377,35.9377,35.8787,35.9181,20600.0
2010-11-26 10:10:00,54.75,54.86,54.74,54.83,33600.0,35.9246,35.9968,35.9181,35.9771,33600.0
2010-11-26 10:15:00,54.83,54.86,54.77,54.82,35100.0,35.9771,35.9968,35.9377,35.9706,35100.0
2010-11-26 10:20:00,54.84,54.94,54.8,54.82,30000.0,35.9837,36.0493,35.9574,35.9706,30000.0
2010-11-26 10:25:00,54.82,54.85,54.74,54.75,16800.0,35.9706,35.9902,35.9181,35.9246,16800.0
2010-11-26 10:30:00,54.75,54.83,54.74,54.81,24700.0,35.9246,35.9771,35.9181,35.964,24700.0
2010-11-26 10:35:00,54.81,54.86,54.81,54.82,20400.0,35.964,35.9968,35.964,35.9706,20400.0
2010-11-26 10:40:00,54.81,54.82,54.69,54.69,21400.0,35.964,35.9706,35.8853,35.8853,21400.0
2010-11-26 10:45:00,54.7,54.7,54.58,54.65,28200.0,35.8918,35.8918,35.8131,35.859,28200.0
2010-11-26 10:50:00,54.64,54.66,54.58,54.61,21100.0,35.8524,35.8656,35.8131,35.8328,21100.0
2010-11-26 10:55:00,54.6,54.65,54.55,54.62,30100.0,35.8262,35.859,35.7934,35.8393,30100.0
2010-11-26 11:00:00,54.61,54.62,54.48,54.53,24300.0,35.8328,35.8393,35.7475,35.7803,24300.0
2010-11-26 11:05:00,54.5,54.56,54.49,54.53,8600.0,35.7606,35.8,35.754,35.7803,8600.0
2010-11-26 11:10:00,54.52,54.53,54.44,54.51,18500.0,35.7737,35.7803,35.7212,35.7671,18500.0
2010-11-26 11:15:00,54.5,54.5,54.43,54.46,11600.0,35.7606,35.7606,35.7147,35.7343,11600.0
2010-11-26 11:20:00,54.48,54.57,54.45,54.55,7100.0,35.7475,35.8065,35.7278,35.7934,7100.0
2010-11-26 11:25:00,54.55,54.58,54.45,54.48,19300.0,35.7934,35.8131,35.7278,35.7475,19300.0
2010-11-26 11:30:00,54.48,54.49,54.36,54.37,16900.0,35.7475,35.754,35.6687,35.6753,16900.0
2010-11-26 11:35:00,54.37,54.44,54.36,54.43,18200.0,35.6753,35.7212,35.6687,35.7147,18200.0
2010-11-26 11:40:00,54.43,54.43,54.33,54.36,20000.0,35.7147,35.7147,35.649,35.6687,20000.0
2010-11-26 11:45:00,54.35,54.41,54.35,54.4,13300.0,35.6622,35.7015,35.6622,35.695,13300.0
2010-11-26 11:50:00,54.41,54.41,54.39,54.41,9900.0,35.7015,35.7015,35.6884,35.7015,9900.0
2010-11-26 11:55:00,54.41,54.45,54.36,54.45,13500.0,35.7015,35.7278,35.6687,35.7278,13500.0
2010-11-26 12:00:00,54.45,54.45,54.32,54.41,18700.0,35.7278,35.7278,35.6425,35.7015,18700.0
2010-11-26 12:05:00,54.4,54.48,54.4,54.43,12500.0,35.695,35.7475,35.695,35.7147,12500.0
2010-11-26 12:10:00,54.43,54.47,54.43,54.45,11500.0,35.7147,35.7409,35.7147,35.7278,11500.0
2010-11-26 12:15:00,54.44,54.44,54.41,54.42,6900.0,35.7212,35.7212,35.7015,35.7081,6900.0
2010-11-26 12:20:00,54.43,54.45,54.39,54.41,14400.0,35.7147,35.7278,35.6884,35.7015,14400.0
2010-11-26 12:25:00,54.41,54.49,54.41,54.42,17300.0,35.7015,35.754,35.7015,35.7081,17300.0
2010-11-26 12:30:00,54.43,54.5,54.4,54.5,16300.0,35.7147,35.7606,35.695,35.7606,16300.0
2010-11-26 12:35:00,54.49,54.54,54.48,54.48,16500.0,35.754,35.7868,35.7475,35.7475,16500.0
2010-11-26 12:40:00,54.49,54.52,54.44,54.5,24300.0,35.754,35.7737,35.7212,35.7606,24300.0
2010-11-26 12:45:00,54.5,54.53,54.45,54.51,38600.0,35.7606,35.7803,35.7278,35.7671,38600.0
2010-11-26 12:50:00,54.5,54.5,54.34,54.35,38500.0,35.7606,35.7606,35.6556,35.6622,38500.0
2010-11-26 12:55:00,54.36,54.36,54.11,54.13,115500.0,35.6687,35.6687,35.5047,35.5178,115500.0
2010-11-29 09:30:00,53.77,53.94,53.66,53.75,71700.0,35.2816,35.3931,35.2094,35.2685,71700.0
2010-11-29 09:35:00,53.76,53.97,53.75,53.85,84100.0,35.275,35.4128,35.2685,35.3341,84100.0
2010-11-29 09:40:00,53.9,54.46,53.89,54.26,112300.0,35.3669,35.7343,35.3603,35.6031,112300.0
2010-11-29 09:45:00,54.26,54.29,54.03,54.03,56800.0,35.6031,35.6228,35.4522,35.4522,56800.0
2010-11-29 09:50:00,54.02,54.11,53.99,54.0,90700.0,35.4456,35.5047,35.4259,35.4325,90700.0
2010-11-29 09:55:00,53.99,54.25,53.96,54.14,91600.0,35.4259,35.5965,35.4063,35.5244,91600.0
2010-11-29 10:00:00,54.15,54.15,53.94,54.01,45100.0,35.5309,35.5309,35.3931,35.4391,45100.0
2010-11-29 10:05:00,54.02,54.13,53.97,54.1,32100.0,35.4456,35.5178,35.4128,35.4981,32100.0
2010-11-29 10:10:00,54.11,54.31,54.08,54.29,39000.0,35.5047,35.6359,35.485,35.6228,39000.0
2010-11-29 10:15:00,54.29,54.44,54.29,54.36,63100.0,35.6228,35.7212,35.6228,35.6687,63100.0
2010-11-29 10:20:00,54.36,54.37,54.27,54.34,37300.0,35.6687,35.6753,35.6097,35.6556,37300.0
2010-11-29 10:25:00,54.34,54.38,54.28,54.34,44400.0,35.6556,35.6818,35.6162,35.6556,44400.0
2010-11-29 10:30:00,54.35,54.67,54.33,54.58,58300.0,35.6622,35.8721,35.649,35.8131,58300.0
2010-11-29 10:35:00,54.59,54.61,54.5,54.56,54000.0,35.8196,35.8328,35.7606,35.8,54000.0
2010-11-29 10:40:00,54.56,54.59,54.43,54.51,33700.0,35.8,35.8196,35.7147,35.7671,33700.0
2010-11-29 10:45:00,54.54,54.55,54.42,54.44,24500.0,35.7868,35.7934,35.7081,35.7212,24500.0
2010-11-29 10:50:00,54.44,54.56,54.43,54.45,20000.0,35.7212,35.8,35.7147,35.7278,20000.0
2010-11-29 10:55:00,54.43,54.43,54.3,54.33,31600.0,35.7147,35.7147,35.6294,35.649,31600.0
2010-11-29 11:00:00,54.35,54.35,54.21,54.28,25100.0,35.6622,35.6622,35.5703,35.6162,25100.0
2010-11-29 11:05:00,54.28,54.28,54.21,54.26,28300.0,35.6162,35.6162,35.5703,35.6031,28300.0
2010-11-29 11:10:00,54.28,54.39,54.22,54.3,45200.0,35.6162,35.6884,35.5769,35.6294,45200.0
2010-11-29 11:15:00,54.3,54.33,54.15,54.16,36500.0,35.6294,35.649,35.5309,35.5375,36500.0
2010-11-29 11:20:00,54.17,54.23,54.08,54.1,33900.0,35.5441,35.5834,35.485,35.4981,33900.0
2010-11-29 11:25:00,54.1,54.17,54.05,54.09,45900.0,35.4981,35.5441,35.4653,35.4916,45900.0
2010-11-29 11:30:00,54.09,54.11,54.01,54.01,39500.0,35.4916,35.5047,35.4391,35.4391,39500.0
2010-11-29 11:35:00,54.01,54.05,53.97,53.99,28100.0,35.4391,35.4653,35.4128,35.4259,28100.0
2010-11-29 11:40:00,54.0,54.01,53.83,53.86,54500.0,35.4325,35.4391,35.321,35.3406,54500.0
2010-11-29 11:45:00,53.86,53.92,53.8,53.87,30900.0,35.3406,35.38,35.3013,35.3472,30900.0
2010-11-29 11:50:00,53.87,53.91,53.79,53.88,21700.0,35.3472,35.3735,35.2947,35.3538,21700.0
2010-11-29 11:55:00,53.89,53.97,53.87,53.94,32200.0,35.3603,35.4128,35.3472,35.3931,32200.0
2010-11-29 12:00:00,53.93,53.97,53.87,53.92,20500.0,35.3866,35.4128,35.3472,35.38,20500.0
2010-11-29 12:05:00,53.92,54.03,53.92,53.98,31900.0,35.38,35.4522,35.38,35.4194,31900.0
2010-11-29 12:10:00,53.98,54.02,53.96,53.97,17000.0,35.4194,35.4456,35.4063,35.4128,17000.0
2010-11-29 12:15:00,53.97,54.02,53.93,53.95,24800.0,35.4128,35.4456,35.3866,35.3997,24800.0
2010-11-29 12:20:00,53.96,54.03,53.94,53.95,22600.0,35.4063,35.4522,35.3931,35.3997,22600.0
2010-11-29 12:25:00,53.94,53.96,53.9,53.9,10800.0,35.3931,35.4063,35.3669,35.3669,10800.0
2010-11-29 12:30:00,53.91,53.95,53.85,53.91,35600.0,35.3735,35.3997,35.3341,35.3735,35600.0
2010-11-29 12:35:00,53.91,53.98,53.9,53.92,25300.0,35.3735,35.4194,35.3669,35.38,25300.0
2010-11-29 12:40:00,53.92,54.06,53.92,54.05,37500.0,35.38,35.4719,35.38,35.4653,37500.0
2010-11-29 12:45:00,54.05,54.05,53.94,53.97,20800.0,35.4653,35.4653,35.3931,35.4128,20800.0
2010-11-29 12:50:00,53.96,54.0,53.93,53.99,46600.0,35.4063,35.4325,35.3866,35.4259,46600.0
2010-11-29 12:55:00,53.99,54.02,53.96,53.99,14400.0,35.4259,35.4456,35.4063,35.4259,14400.0
2010-11-29 13:00:00,53.99,54.03,53.94,54.0,19000.0,35.4259,35.4522,35.3931,35.4325,19000.0
2010-11-29 13:05:00,54.0,54.01,53.89,53.97,27900.0,35.4325,35.4391,35.3603,35.4128,27900.0
2010-11-29 13:10:00,53.97,53.98,53.92,53.92,12400.0,35.4128,35.4194,35.38,35.38,12400.0
2010-11-29 13:15:00,53.93,54.01,53.93,53.99,12700.0,35.3866,35.4391,35.3866,35.4259,12700.0
2010-11-29 13:20:00,53.99,54.04,53.97,54.02,17100.0,35.4259,35.4588,35.4128,35.4456,17100.0
2010-11-29 13:25:00,54.01,54.02,53.92,53.98,30300.0,35.4391,35.4456,35.38,35.4194,30300.0
2010-11-29 13:30:00,53.98,53.98,53.89,53.92,23700.0,35.4194,35.4194,35.3603,35.38,23700.0
2010-11-29 13:35:00,53.92,53.94,53.89,53.9,17800.0,35.38,35.3931,35.3603,35.3669,17800.0
2010-11-29 13:40:00,53.9,53.99,53.89,53.96,12500.0,35.3669,35.4259,35.3603,35.4063,12500.0
2010-11-29 13:45:00,53.96,54.07,53.93,54.04,13700.0,35.4063,35.4784,35.3866,35.4588,13700.0
2010-11-29 13:50:00,54.03,54.03,54.01,54.02,6300.0,35.4522,35.4522,35.4391,35.4456,6300.0
2010-11-29 13:55:00,54.02,54.02,53.96,53.96,16000.0,35.4456,35.4456,35.4063,35.4063,16000.0
2010-11-29 14:00:00,53.97,54.05,53.97,54.04,12500.0,35.4128,35.4653,35.4128,35.4588,12500.0
2010-11-29 14:05:00,54.03,54.04,53.98,54.04,14700.0,35.4522,35.4588,35.4194,35.4588,14700.0
2010-11-29 14:10:00,54.04,54.05,53.97,54.04,35000.0,35.4588,35.4653,35.4128,35.4588,35000.0
2010-11-29 14:15:00,54.04,54.12,54.02,54.04,32500.0,35.4588,35.5112,35.4456,35.4588,32500.0
2010-11-29 14:20:00,54.03,54.1,54.03,54.05,18200.0,35.4522,35.4981,35.4522,35.4653,18200.0
2010-11-29 14:25:00,54.04,54.24,54.01,54.24,20100.0,35.4588,35.59,35.4391,35.59,20100.0
2010-11-29 14:30:00,54.24,54.3,54.2,54.22,26900.0,35.59,35.6294,35.5637,35.5769,26900.0
2010-11-29 14:35:00,54.2,54.32,54.2,54.27,15300.0,35.5637,35.6425,35.5637,35.6097,15300.0
2010-11-29 14:40:00,54.27,54.35,54.27,54.3,18200.0,35.6097,35.6622,35.6097,35.6294,18200.0
2010-11-29 14:45:00,54.3,54.34,54.29,54.34,15600.0,35.6294,35.6556,35.6228,35.6556,15600.0
2010-11-29 14:50:00,54.34,54.34,54.27,54.29,29700.0,35.6556,35.6556,35.6097,35.6228,29700.0
2010-11-29 14:55:00,54.28,54.35,54.25,54.32,36200.0,35.6162,35.6622,35.5965,35.6425,36200.0
2010-11-29 15:00:00,54.34,54.4,54.3,54.37,50500.0,35.6556,35.695,35.6294,35.6753,50500.0
2010-11-29 15:05:00,54.38,54.39,54.28,54.33,35700.0,35.6818,35.6884,35.6162,35.649,35700.0
2010-11-29 15:10:00,54.33,54.34,54.28,54.34,20500.0,35.649,35.6556,35.6162,35.6556,20500.0
2010-11-29 15:15:00,54.34,54.53,54.34,54.53,46800.0,35.6556,35.7803,35.6556,35.7803,46800.0
2010-11-29 15:20:00,54.52,54.52,54.31,54.33,47000.0,35.7737,35.7737,35.6359,35.649,47000.0
2010-11-29 15:25:00,54.33,54.39,54.31,54.36,33700.0,35.649,35.6884,35.6359,35.6687,33700.0
2010-11-29 15:30:00,54.36,54.36,54.29,54.32,32400.0,35.6687,35.6687,35.6228,35.6425,32400.0
2010-11-29 15:35:00,54.32,54.39,54.31,54.38,48300.0,35.6425,35.6884,35.6359,35.6818,48300.0
2010-11-29 15:40:00,54.38,54.39,54.3,54.36,55700.0,35.6818,35.6884,35.6294,35.6687,55700.0
2010-11-29 15:45:00,54.36,54.45,54.32,54.44,97000.0,35.6687,35.7278,35.6425,35.7212,97000.0
2010-11-29 15:50:00,54.44,54.45,54.39,54.4,81900.0,35.7212,35.7278,35.6884,35.695,81900.0
2010-11-29 15:55:00,54.39,54.4,54.32,54.32,170300.0,35.6884,35.695,35.6425,35.6425,170300.0
2010-11-30 09:30:00,53.85,54.37,53.76,54.17,102000.0,35.3341,35.6753,35.275,35.5441,102000.0
2010-11-30 09:35:00,54.12,54.18,54.02,54.08,74200.0,35.5112,35.5506,35.4456,35.485,74200.0
2010-11-30 09:40:00,54.06,54.16,53.95,54.09,84600.0,35.4719,35.5375,35.3997,35.4916,84600.0
2010-11-30 09:45:00,54.04,54.19,53.93,54.02,75300.0,35.4588,35.5572,35.3866,35.4456,75300.0
2010-11-30 09:50:00,54.02,54.06,53.97,53.99,51100.0,35.4456,35.4719,35.4128,35.4259,51100.0
2010-11-30 09:55:00,53.99,54.07,53.94,54.05,46300.0,35.4259,35.4784,35.3931,35.4653,46300.0
2010-11-30 10:00:00,54.05,54.11,53.94,53.99,83800.0,35.4653,35.5047,35.3931,35.4259,83800.0
2010-11-30 10:05:00,54.01,54.08,53.88,53.89,51200.0,35.4391,35.485,35.3538,35.3603,51200.0
2010-11-30 10:10:00,53.89,53.97,53.85,53.88,35100.0,35.3603,35.4128,35.3341,35.3538,35100.0
2010-11-30 10:15:00,53.88,53.94,53.87,53.9,45500.0,35.3538,35.3931,35.3472,35.3669,45500.0
2010-11-30 10:20:00,53.9,54.05,53.86,54.01,51500.0,35.3669,35.4653,35.3406,35.4391,51500.0
2010-11-30 10:25:00,54.04,54.08,53.98,54.08,43100.0,35.4588,35.485,35.4194,35.485,43100.0
2010-11-30 10:30:00,54.09,54.09,53.89,53.92,43300.0,35.4916,35.4916,35.3603,35.38,43300.0
2010-11-30 10:35:00,53.92,54.06,53.85,54.05,80600.0,35.38,35.4719,35.3341,35.4653,80600.0
2010-11-30 10:40:00,54.04,54.12,54.03,54.12,25800.0,35.4588,35.5112,35.4522,35.5112,25800.0
2010-11-30 10:45:00,54.11,54.12,54.0,54.08,46600.0,35.5047,35.5112,35.4325,35.485,46600.0
2010-11-30 10:50:00,54.08,54.08,53.98,54.01,38500.0,35.485,35.485,35.4194,35.4391,38500.0
2010-11-30 10:55:00,54.0,54.06,53.98,54.0,44600.0,35.4325,35.4719,35.4194,35.4325,44600.0
2010-11-30 11:00:00,54.0,54.14,53.99,54.14,45400.0,35.4325,35.5244,35.4259,35.5244,45400.0
2010-11-30 11:05:00,54.12,54.13,54.01,54.04,30900.0,35.5112,35.5178,35.4391,35.4588,30900.0
2010-11-30 11:10:00,54.04,54.08,54.02,54.06,40800.0,35.4588,35.485,35.4456,35.4719,40800.0
2010-11-30 11:15:00,54.04,54.1,54.0,54.03,60300.0,35.4588,35.4981,35.4325,35.4522,60300.0
2010-11-30 11:20:00,54.02,54.09,54.0,54.06,21200.0,35.4456,35.4916,35.4325,35.4719,21200.0
2010-11-30 11:25:00,54.05,54.11,54.01,54.01,36000.0,35.4653,35.5047,35.4391,35.4391,36000.0
2010-11-30 11:30:00,54.01,54.08,53.99,54.03,33800.0,35.4391,35.485,35.4259,35.4522,33800.0
2010-11-30 11:35:00,54.02,54.03,53.94,54.01,30800.0,35.4456,35.4522,35.3931,35.4391,30800.0
2010-11-30 11:40:00,54.0,54.07,53.98,54.06,26500.0,35.4325,35.4784,35.4194,35.4719,26500.0
2010-11-30 11:45:00,54.06,54.1,54.01,54.03,20500.0,35.4719,35.4981,35.4391,35.4522,20500.0
2010-11-30 11:50:00,54.04,54.05,53.99,53.99,14100.0,35.4588,35.4653,35.4259,35.4259,14100.0
2010-11-30 11:55:00,53.99,54.06,53.97,54.06,46500.0,35.4259,35.4719,35.4128,35.4719,46500.0
2010-11-30 12:00:00,54.06,54.08,54.02,54.03,14100.0,35.4719,35.485,35.4456,35.4522,14100.0
2010-11-30 12:05:00,54.03,54.05,53.95,53.96,24700.0,35.4522,35.4653,35.3997,35.4063,24700.0
2010-11-30 12:10:00,53.96,54.01,53.96,53.98,23400.0,35.4063,35.4391,35.4063,35.4194,23400.0
2010-11-30 12:15:00,53.98,54.02,53.95,53.95,33600.0,35.4194,35.4456,35.3997,35.3997,33600.0
2010-11-30 12:20:00,53.96,54.01,53.96,54.0,28000.0,35.4063,35.4391,35.4063,35.4325,28000.0
2010-11-30 12:25:00,54.01,54.02,53.99,54.0,39800.0,35.4391,35.4456,35.4259,35.4325,39800.0
2010-11-30 12:30:00,54.01,54.02,53.95,53.95,18600.0,35.4391,35.4456,35.3997,35.3997,18600.0
2010-11-30 12:35:00,53.95,54.0,53.93,53.94,32200.0,35.3997,35.4325,35.3866,35.3931,32200.0
2010-11-30 12:40:00,53.95,53.95,53.72,53.91,168500.0,35.3997,35.3997,35.2488,35.3735,168500.0
2010-11-30 12:45:00,53.91,53.98,53.9,53.9,37900.0,35.3735,35.4194,35.3669,35.3669,37900.0
2010-11-30 12:50:00,53.9,53.96,53.89,53.95,31100.0,35.3669,35.4063,35.3603,35.3997,31100.0
2010-11-30 12:55:00,53.94,54.02,53.94,53.97,27100.0,35.3931,35.4456,35.3931,35.4128,27100.0
2010-11-30 13:00:00,53.97,54.15,53.93,54.1,49600.0,35.4128,35.5309,35.3866,35.4981,49600.0
2010-11-30 13:05:00,54.1,54.19,54.08,54.17,46300.0,35.4981,35.5572,35.485,35.5441,46300.0
2010-11-30 13:10:00,54.15,54.16,54.12,54.15,13700.0,35.5309,35.5375,35.5112,35.5309,13700.0
2010-11-30 13:15:00,54.15,54.24,54.11,54.17,34200.0,35.5309,35.59,35.5047,35.5441,34200.0
2010-11-30 13:20:00,54.17,54.24,54.12,54.12,34400.0,35.5441,35.59,35.5112,35.5112,34400.0
2010-11-30 13:25:00,54.12,54.17,54.09,54.16,40600.0,35.5112,35.5441,35.4916,35.5375,40600.0
2010-11-30 13:30:00,54.17,54.22,54.16,54.17,22600.0,35.5441,35.5769,35.5375,35.5441,22600.0
2010-11-30 13:35:00,54.19,54.22,54.17,54.22,34000.0,35.5572,35.5769,35.5441,35.5769,34000.0
2010-11-30 13:40:00,54.22,54.22,54.06,54.07,17000.0,35.5769,35.5769,35.4719,35.4784,17000.0
2010-11-30 13:45:00,54.07,54.17,54.07,54.17,98100.0,35.4784,35.5441,35.4784,35.5441,98100.0
2010-11-30 13:50:00,54.16,54.17,54.09,54.12,16200.0,35.5375,35.5441,35.4916,35.5112,16200.0
2010-11-30 13:55:00,54.13,54.15,54.08,54.08,42300.0,35.5178,35.5309,35.485,35.485,42300.0
2010-11-30 14:00:00,54.08,54.19,54.08,54.17,34700.0,35.485,35.5572,35.485,35.5441,34700.0
2010-11-30 14:05:00,54.18,54.28,54.17,54.26,25600.0,35.5506,35.6162,35.5441,35.6031,25600.0
2010-11-30 14:10:00,54.25,54.27,54.21,54.21,28500.0,35.5965,35.6097,35.5703,35.5703,28500.0
2010-11-30 14:15:00,54.21,54.21,54.03,54.14,67800.0,35.5703,35.5703,35.4522,35.5244,67800.0
2010-11-30 14:20:00,54.15,54.16,54.04,54.04,36900.0,35.5309,35.5375,35.4588,35.4588,36900.0
2010-11-30 14:25:00,54.05,54.08,53.91,53.95,37500.0,35.4653,35.485,35.3735,35.3997,37500.0
2010-11-30 14:30:00,53.94,53.98,53.89,53.94,36200.0,35.3931,35.4194,35.3603,35.3931,36200.0
2010-11-30 14:35:00,53.94,53.99,53.93,53.94,36400.0,35.3931,35.4259,35.3866,35.3931,36400.0
2010-11-30 14:40:00,53.92,54.04,53.91,54.02,30400.0,35.38,35.4588,35.3735,35.4456,30400.0
2010-11-30 14:45:00,54.01,54.12,53.99,54.12,30000.0,35.4391,35.5112,35.4259,35.5112,30000.0
2010-11-30 14:50:00,54.12,54.12,54.06,54.12,33600.0,35.5112,35.5112,35.4719,35.5112,33600.0
2010-11-30 14:55:00,54.13,54.23,54.12,54.14,42500.0,35.5178,35.5834,35.5112,35.5244,42500.0
2010-11-30 15:00:00,54.14,54.25,54.12,54.24,46700.0,35.5244,35.5965,35.5112,35.59,46700.0
2010-11-30 15:05:00,54.24,54.24,54.12,54.12,50300.0,35.59,35.59,35.5112,35.5112,50300.0
2010-11-30 15:10:00,54.12,54.13,54.01,54.09,58100.0,35.5112,35.5178,35.4391,35.4916,58100.0
2010-11-30 15:15:00,54.1,54.13,54.03,54.09,61600.0,35.4981,35.5178,35.4522,35.4916,61600.0
2010-11-30 15:20:00,54.09,54.19,54.09,54.12,54400.0,35.4916,35.5572,35.4916,35.5112,54400.0
2010-11-30 15:25:00,54.11,54.17,54.07,54.16,54700.0,35.5047,35.5441,35.4784,35.5375,54700.0
2010-11-30 15:30:00,54.16,54.2,54.06,54.06,51600.0,35.5375,35.5637,35.4719,35.4719,51600.0
2010-11-30 15:35:00,54.07,54.11,54.04,54.09,52500.0,35.4784,35.5047,35.4588,35.4916,52500.0
2010-11-30 15:40:00,54.08,54.08,53.95,53.99,94800.0,35.485,35.485,35.3997,35.4259,94800.0
2010-11-30 15:45:00,53.98,53.99,53.84,53.85,141100.0,35.4194,35.4259,35.3275,35.3341,141100.0
2010-11-30 15:50:00,53.86,54.0,53.81,53.93,160000.0,35.3406,35.4325,35.3078,35.3866,160000.0
2010-11-30 15:55:00,53.93,53.94,53.82,53.85,249300.0,35.3866,35.3931,35.3144,35.3341,249300.0
2010-12-01 09:30:00,54.62,54.88,54.25,54.3,60800.0,35.8393,36.0099,35.5965,35.6294,60800.0
2010-12-01 09:35:00,54.28,54.62,54.25,54.47,95100.0,35.6162,35.8393,35.5965,35.7409,95100.0
2010-12-01 09:40:00,54.46,54.61,54.36,54.6,48500.0,35.7343,35.8328,35.6687,35.8262,48500.0
2010-12-01 09:45:00,54.61,54.7,54.55,54.64,54600.0,35.8328,35.8918,35.7934,35.8524,54600.0
2010-12-01 09:50:00,54.63,54.72,54.56,54.64,60000.0,35.8459,35.9049,35.8,35.8524,60000.0
2010-12-01 09:55:00,54.65,54.78,54.65,54.68,39300.0,35.859,35.9443,35.859,35.8787,39300.0
2010-12-01 10:00:00,54.69,54.74,54.51,54.55,49800.0,35.8853,35.9181,35.7671,35.7934,49800.0
2010-12-01 10:05:00,54.56,54.62,54.45,54.62,54100.0,35.8,35.8393,35.7278,35.8393,54100.0
2010-12-01 10:10:00,54.63,54.65,54.55,54.64,33500.0,35.8459,35.859,35.7934,35.8524,33500.0
2010-12-01 10:15:00,54.65,54.7,54.59,54.66,62000.0,35.859,35.8918,35.8196,35.8656,62000.0
2010-12-01 10:20:00,54.65,54.72,54.61,54.63,34800.0,35.859,35.9049,35.8328,35.8459,34800.0
2010-12-01 10:25:00,54.63,54.7,54.58,54.61,28700.0,35.8459,35.8918,35.8131,35.8328,28700.0
2010-12-01 10:30:00,54.6,54.73,54.6,54.69,36800.0,35.8262,35.9115,35.8262,35.8853,36800.0
2010-12-01 10:35:00,54.69,54.74,54.64,54.69,48100.0,35.8853,35.9181,35.8524,35.8853,48100.0
2010-12-01 10:40:00,54.68,54.72,54.65,54.67,30600.0,35.8787,35.9049,35.859,35.8721,30600.0
2010-12-01 10:45:00,54.67,54.74,54.65,54.65,35000.0,35.8721,35.9181,35.859,35.859,35000.0
2010-12-01 10:50:00,54.65,54.67,54.62,54.65,35400.0,35.859,35.8721,35.8393,35.859,35400.0
2010-12-01 10:55:00,54.66,54.7,54.62,54.67,47900.0,35.8656,35.8918,35.8393,35.8721,47900.0
2010-12-01 11:00:00,54.67,54.72,54.65,54.66,24200.0,35.8721,35.9049,35.859,35.8656,24200.0
2010-12-01 11:05:00,54.67,54.67,54.57,54.59,39200.0,35.8721,35.8721,35.8065,35.8196,39200.0
2010-12-01 11:10:00,54.58,54.64,54.58,54.62,36100.0,35.8131,35.8524,35.8131,35.8393,36100.0
2010-12-01 11:15:00,54.63,54.64,54.6,54.61,15700.0,35.8459,35.8524,35.8262,35.8328,15700.0
2010-12-01 11:20:00,54.61,54.62,54.57,54.6,48300.0,35.8328,35.8393,35.8065,35.8262,48300.0
2010-12-01 11:25:00,54.6,54.61,54.58,54.61,21400.0,35.8262,35.8328,35.8131,35.8328,21400.0
2010-12-01 11:30:00,54.62,54.63,54.59,54.62,32000.0,35.8393,35.8459,35.8196,35.8393,32000.0
2010-12-01 11:35:00,54.61,54.62,54.6,54.62,7500.0,35.8328,35.8393,35.8262,35.8393,7500.0
2010-12-01 11:40:00,54.62,54.64,54.6,54.62,26300.0,35.8393,35.8524,35.8262,35.8393,26300.0
2010-12-01 11:45:00,54.62,54.64,54.61,54.63,19000.0,35.8393,35.8524,35.8328,35.8459,19000.0
2010-12-01 11:50:00,54.63,54.86,54.63,54.83,72600.0,35.8459,35.9968,35.8459,35.9771,72600.0
2010-12-01 11:55:00,54.85,55.05,54.85,55.05,122800.0,35.9902,36.1215,35.9902,36.1215,122800.0
2010-12-01 12:00:00,55.04,55.13,54.98,54.99,51600.0,36.1149,36.174,36.0755,36.0821,51600.0
2010-12-01 12:05:00,54.98,54.98,54.84,54.85,46000.0,36.0755,36.0755,35.9837,35.9902,46000.0
2010-12-01 12:10:00,54.85,54.89,54.83,54.85,27900.0,35.9902,36.0165,35.9771,35.9902,27900.0
2010-12-01 12:15:00,54.86,54.86,54.79,54.82,36900.0,35.9968,35.9968,35.9509,35.9706,36900.0
2010-12-01 12:20:00,54.83,54.85,54.8,54.84,33000.0,35.9771,35.9902,35.9574,35.9837,33000.0
2010-12-01 12:25:00,54.84,54.92,54.83,54.91,26300.0,35.9837,36.0362,35.9771,36.0296,26300.0
2010-12-01 12:30:00,54.92,54.93,54.87,54.9,27100.0,36.0362,36.0427,36.0034,36.023,27100.0
2010-12-01 12:35:00,54.9,54.91,54.87,54.88,13800.0,36.023,36.0296,36.0034,36.0099,13800.0
2010-12-01 12:40:00,54.89,54.92,54.89,54.9,16400.0,36.0165,36.0362,36.0165,36.023,16400.0
2010-12-01 12:45:00,54.89,54.94,54.84,54.94,24500.0,36.0165,36.0493,35.9837,36.0493,24500.0
2010-12-01 12:50:00,54.94,54.99,54.93,54.98,33700.0,36.0493,36.0821,36.0427,36.0755,33700.0
2010-12-01 12:55:00,54.98,54.98,54.92,54.95,45500.0,36.0755,36.0755,36.0362,36.0559,45500.0
2010-12-01 13:00:00,54.95,54.99,54.94,54.98,12500.0,36.0559,36.0821,36.0493,36.0755,12500.0
2010-12-01 13:05:00,54.98,55.02,54.94,54.95,22300.0,36.0755,36.1018,36.0493,36.0559,22300.0
2010-12-01 13:10:00,54.95,55.03,54.94,55.03,13700.0,36.0559,36.1083,36.0493,36.1083,13700.0
2010-12-01 13:15:00,55.02,55.04,54.93,54.95,57800.0,36.1018,36.1149,36.0427,36.0559,57800.0
2010-12-01 13:20:00,54.95,55.06,54.95,55.02,54300.0,36.0559,36.128,36.0559,36.1018,54300.0
2010-12-01 13:25:00,55.02,55.06,54.95,54.95,37000.0,36.1018,36.128,36.0559,36.0559,37000.0
2010-12-01 13:30:00,54.95,55.01,54.92,54.97,73500.0,36.0559,36.0952,36.0362,36.069,73500.0
2010-12-01 13:35:00,54.97,55.02,54.93,54.99,56800.0,36.069,36.1018,36.0427,36.0821,56800.0
2010-12-01 13:40:00,55.0,55.0,54.9,54.95,43200.0,36.0887,36.0887,36.023,36.0559,43200.0
2010-12-01 13:45:00,54.94,55.01,54.94,55.0,18800.0,36.0493,36.0952,36.0493,36.0887,18800.0
2010-12-01 13:50:00,55.0,55.04,54.98,55.01,20100.0,36.0887,36.1149,36.0755,36.0952,20100.0
2010-12-01 13:55:00,55.0,55.11,55.0,55.06,25800.0,36.0887,36.1608,36.0887,36.128,25800.0
2010-12-01 14:00:00,55.06,55.09,55.04,55.05,29400.0,36.128,36.1477,36.1149,36.1215,29400.0
2010-12-01 14:05:00,55.05,55.09,55.03,55.06,49700.0,36.1215,36.1477,36.1083,36.128,49700.0
2010-12-01 14:10:00,55.06,55.08,54.99,54.99,64600.0,36.128,36.1412,36.0821,36.0821,64600.0
2010-12-01 14:15:00,55.0,55.06,54.99,55.05,26900.0,36.0887,36.128,36.0821,36.1215,26900.0
2010-12-01 14:20:00,55.04,55.06,54.98,55.01,63200.0,36.1149,36.128,36.0755,36.0952,63200.0
2010-12-01 14:25:00,55.0,55.02,54.99,55.01,20400.0,36.0887,36.1018,36.0821,36.0952,20400.0
2010-12-01 14:30:00,55.01,55.03,54.97,54.98,39300.0,36.0952,36.1083,36.069,36.0755,39300.0
2010-12-01 14:35:00,54.98,55.04,54.94,55.0,41300.0,36.0755,36.1149,36.0493,36.0887,41300.0
2010-12-01 14:40:00,55.0,55.01,54.96,54.99,20900.0,36.0887,36.0952,36.0624,36.0821,20900.0
2010-12-01 14:45:00,55.0,55.03,54.97,54.98,22100.0,36.0887,36.1083,36.069,36.0755,22100.0
2010-12-01 14:50:00,54.97,55.0,54.97,54.98,16600.0,36.069,36.0887,36.069,36.0755,16600.0
2010-12-01 14:55:00,54.98,55.05,54.98,55.03,39600.0,36.0755,36.1215,36.0755,36.1083,39600.0
2010-12-01 15:00:00,55.02,55.03,54.95,54.95,40700.0,36.1018,36.1083,36.0559,36.0559,40700.0
2010-12-01 15:05:00,54.95,55.02,54.95,55.01,27200.0,36.0559,36.1018,36.0559,36.0952,27200.0
2010-12-01 15:10:00,55.01,55.06,55.0,55.03,69500.0,36.0952,36.128,36.0887,36.1083,69500.0
2010-12-01 15:15:00,55.03,55.07,55.0,55.04,46000.0,36.1083,36.1346,36.0887,36.1149,46000.0
2010-12-01 15:20:00,55.04,55.07,55.03,55.05,56100.0,36.1149,36.1346,36.1083,36.1215,56100.0
2010-12-01 15:25:00,55.05,55.08,55.05,55.06,122700.0,36.1215,36.1412,36.1215,36.128,122700.0
2010-12-01 15:30:00,55.06,55.12,55.05,55.07,64300.0,36.128,36.1674,36.1215,36.1346,64300.0
2010-12-01 15:35:00,55.07,55.13,55.06,55.09,62600.0,36.1346,36.174,36.128,36.1477,62600.0
2010-12-01 15:40:00,55.09,55.13,55.05,55.06,82600.0,36.1477,36.174,36.1215,36.128,82600.0
2010-12-01 15:45:00,55.06,55.11,55.03,55.06,142800.0,36.128,36.1608,36.1083,36.128,142800.0
2010-12-01 15:50:00,55.06,55.11,55.05,55.06,158600.0,36.128,36.1608,36.1215,36.128,158600.0
2010-12-01 15:55:00,55.07,55.23,55.05,55.22,338200.0,36.1346,36.2396,36.1215,36.233,338200.0
2010-12-02 09:30:00,55.12,55.61,55.04,55.61,104500.0,36.1674,36.4889,36.1149,36.4889,104500.0
2010-12-02 09:35:00,55.6,55.7,55.39,55.45,155700.0,36.4824,36.548,36.3446,36.3839,155700.0
2010-12-02 09:40:00,55.43,55.48,55.38,55.45,108000.0,36.3708,36.4036,36.338,36.3839,108000.0
2010-12-02 09:45:00,55.46,55.5,55.35,55.37,88100.0,36.3905,36.4167,36.3183,36.3314,88100.0
2010-12-02 09:50:00,55.36,55.37,55.24,55.32,113100.0,36.3249,36.3314,36.2461,36.2986,113100.0
2010-12-02 09:55:00,55.32,55.42,55.28,55.41,109800.0,36.2986,36.3642,36.2724,36.3577,109800.0
2010-12-02 10:00:00,55.42,55.8,55.4,55.76,199800.0,36.3642,36.6136,36.3511,36.5873,199800.0
2010-12-02 10:05:00,55.75,55.88,55.74,55.81,200600.0,36.5808,36.6661,36.5742,36.6201,200600.0
2010-12-02 10:10:00,55.81,56.18,55.81,56.14,166100.0,36.6201,36.8629,36.6201,36.8367,166100.0
2010-12-02 10:15:00,56.15,56.23,56.08,56.08,149700.0,36.8432,36.8957,36.7973,36.7973,149700.0
2010-12-02 10:20:00,56.06,56.14,55.99,56.12,70000.0,36.7842,36.8367,36.7383,36.8236,70000.0
2010-12-02 10:25:00,56.12,56.27,56.09,56.11,71300.0,36.8236,36.922,36.8039,36.817,71300.0
2010-12-02 10:30:00,56.11,56.15,56.0,56.12,76800.0,36.817,36.8432,36.7448,36.8236,76800.0
2010-12-02 10:35:00,56.12,56.23,56.04,56.17,74900.0,36.8236,36.8957,36.7711,36.8564,74900.0
2010-12-02 10:40:00,56.17,56.29,56.15,56.15,81900.0,36.8564,36.9351,36.8432,36.8432,81900.0
2010-12-02 10:45:00,56.15,56.21,56.05,56.1,183700.0,36.8432,36.8826,36.7776,36.8104,183700.0
2010-12-02 10:50:00,56.11,56.28,56.1,56.28,63700.0,36.817,36.9285,36.8104,36.9285,63700.0
2010-12-02 10:55:00,56.27,56.4,56.22,56.38,112200.0,36.922,37.0073,36.8892,36.9942,112200.0
2010-12-02 11:00:00,56.38,56.47,56.33,56.45,49400.0,36.9942,37.0532,36.9614,37.0401,49400.0
2010-12-02 11:05:00,56.45,56.46,56.23,56.26,179100.0,37.0401,37.0467,36.8957,36.9154,179100.0
2010-12-02 11:10:00,56.26,56.45,56.2,56.42,52900.0,36.9154,37.0401,36.8761,37.0204,52900.0
2010-12-02 11:15:00,56.42,56.48,56.38,56.48,23800.0,37.0204,37.0598,36.9942,37.0598,23800.0
2010-12-02 11:20:00,56.48,56.53,56.39,56.45,173500.0,37.0598,37.0926,37.0007,37.0401,173500.0
2010-12-02 11:25:00,56.46,56.61,56.45,56.61,42700.0,37.0467,37.1451,37.0401,37.1451,42700.0
2010-12-02 11:30:00,56.61,56.63,56.47,56.49,60600.0,37.1451,37.1582,37.0532,37.0663,60600.0
2010-12-02 11:35:00,56.48,56.49,56.4,56.47,41300.0,37.0598,37.0663,37.0073,37.0532,41300.0
2010-12-02 11:40:00,56.48,56.54,56.42,56.45,31100.0,37.0598,37.0991,37.0204,37.0401,31100.0
2010-12-02 11:45:00,56.44,56.5,56.42,56.5,27100.0,37.0335,37.0729,37.0204,37.0729,27100.0
2010-12-02 11:50:00,56.49,56.59,56.47,56.53,61500.0,37.0663,37.132,37.0532,37.0926,61500.0
2010-12-02 11:55:00,56.53,56.61,56.52,56.61,79200.0,37.0926,37.1451,37.086,37.1451,79200.0
2010-12-02 12:00:00,56.6,56.61,56.53,56.53,47000.0,37.1385,37.1451,37.0926,37.0926,47000.0
2010-12-02 12:05:00,56.53,56.57,56.52,56.53,65500.0,37.0926,37.1188,37.086,37.0926,65500.0
2010-12-02 12:10:00,56.54,56.57,56.5,56.51,58500.0,37.0991,37.1188,37.0729,37.0795,58500.0
2010-12-02 12:15:00,56.5,56.57,56.49,56.55,36000.0,37.0729,37.1188,37.0663,37.1057,36000.0
2010-12-02 12:20:00,56.55,56.55,56.5,56.51,36400.0,37.1057,37.1057,37.0729,37.0795,36400.0
2010-12-02 12:25:00,56.51,56.52,56.49,56.5,24400.0,37.0795,37.086,37.0663,37.0729,24400.0
2010-12-02 12:30:00,56.49,56.5,56.48,56.49,20900.0,37.0663,37.0729,37.0598,37.0663,20900.0
2010-12-02 12:35:00,56.49,56.53,56.48,56.52,132600.0,37.0663,37.0926,37.0598,37.086,132600.0
2010-12-02 12:40:00,56.53,56.56,56.49,56.53,18800.0,37.0926,37.1123,37.0663,37.0926,18800.0
2010-12-02 12:45:00,56.52,56.53,56.48,56.52,120200.0,37.086,37.0926,37.0598,37.086,120200.0
2010-12-02 12:50:00,56.52,56.54,56.49,56.5,22300.0,37.086,37.0991,37.0663,37.0729,22300.0
2010-12-02 12:55:00,56.5,56.51,56.45,56.46,27300.0,37.0729,37.0795,37.0401,37.0467,27300.0
2010-12-02 13:00:00,56.45,56.45,56.39,56.44,39200.0,37.0401,37.0401,37.0007,37.0335,39200.0
2010-12-02 13:05:00,56.43,56.49,56.42,56.42,22300.0,37.027,37.0663,37.0204,37.0204,22300.0
2010-12-02 13:10:00,56.43,56.46,56.4,56.42,33600.0,37.027,37.0467,37.0073,37.0204,33600.0
2010-12-02 13:15:00,56.41,56.41,56.34,56.39,36300.0,37.0138,37.0138,36.9679,37.0007,36300.0
2010-12-02 13:20:00,56.39,56.4,56.33,56.33,28000.0,37.0007,37.0073,36.9614,36.9614,28000.0
2010-12-02 13:25:00,56.33,56.42,56.29,56.42,20900.0,36.9614,37.0204,36.9351,37.0204,20900.0
2010-12-02 13:30:00,56.42,56.42,56.27,56.39,38900.0,37.0204,37.0204,36.922,37.0007,38900.0
2010-12-02 13:35:00,56.38,56.41,56.3,56.4,20700.0,36.9942,37.0138,36.9417,37.0073,20700.0
2010-12-02 13:40:00,56.4,56.46,56.36,56.4,23100.0,37.0073,37.0467,36.981,37.0073,23100.0
2010-12-02 13:45:00,56.4,56.53,56.4,56.53,33500.0,37.0073,37.0926,37.0073,37.0926,33500.0
2010-12-02 13:50:00,56.53,56.53,56.42,56.45,20100.0,37.0926,37.0926,37.0204,37.0401,20100.0
2010-12-02 13:55:00,56.44,56.45,56.37,56.44,17400.0,37.0335,37.0401,36.9876,37.0335,17400.0
2010-12-02 14:00:00,56.44,56.47,56.41,56.41,12400.0,37.0335,37.0532,37.0138,37.0138,12400.0
2010-12-02 14:05:00,56.41,56.54,56.41,56.52,52500.0,37.0138,37.0991,37.0138,37.086,52500.0
2010-12-02 14:10:00,56.51,56.6,56.5,56.6,23900.0,37.0795,37.1385,37.0729,37.1385,23900.0
2010-12-02 14:15:00,56.6,56.64,56.58,56.61,34800.0,37.1385,37.1648,37.1254,37.1451,34800.0
2010-12-02 14:20:00,56.62,56.67,56.61,56.65,37500.0,37.1516,37.1844,37.1451,37.1713,37500.0
2010-12-02 14:25:00,56.65,56.68,56.59,56.62,51300.0,37.1713,37.191,37.132,37.1516,51300.0
2010-12-02 14:30:00,56.63,56.68,56.62,56.63,31000.0,37.1582,37.191,37.1516,37.1582,31000.0
2010-12-02 14:35:00,56.63,56.66,56.61,56.65,25400.0,37.1582,37.1779,37.1451,37.1713,25400.0
2010-12-02 14:40:00,56.65,56.7,56.64,56.69,26000.0,37.1713,37.2041,37.1648,37.1976,26000.0
2010-12-02 14:45:00,56.69,56.73,56.67,56.73,27700.0,37.1976,37.2238,37.1844,37.2238,27700.0
2010-12-02 14:50:00,56.73,56.74,56.7,56.73,28100.0,37.2238,37.2304,37.2041,37.2238,28100.0
2010-12-02 14:55:00,56.74,56.74,56.63,56.63,45400.0,37.2304,37.2304,37.1582,37.1582,45400.0
2010-12-02 15:00:00,56.63,56.65,56.6,56.6,65700.0,37.1582,37.1713,37.1385,37.1385,65700.0
2010-12-02 15:05:00,56.6,56.63,56.53,56.61,63000.0,37.1385,37.1582,37.0926,37.1451,63000.0
2010-12-02 15:10:00,56.61,56.63,56.59,56.6,48800.0,37.1451,37.1582,37.132,37.1385,48800.0
2010-12-02 15:15:00,56.6,56.61,56.58,56.58,63700.0,37.1385,37.1451,37.1254,37.1254,63700.0
2010-12-02 15:20:00,56.59,56.6,56.56,56.56,43400.0,37.132,37.1385,37.1123,37.1123,43400.0
2010-12-02 15:25:00,56.56,56.58,56.53,56.54,30900.0,37.1123,37.1254,37.0926,37.0991,30900.0
2010-12-02 15:30:00,56.54,56.57,56.52,56.54,84000.0,37.0991,37.1188,37.086,37.0991,84000.0
2010-12-02 15:35:00,56.53,56.56,56.51,56.51,123300.0,37.0926,37.1123,37.0795,37.0795,123300.0
2010-12-02 15:40:00,56.52,56.52,56.43,56.43,125700.0,37.086,37.086,37.027,37.027,125700.0
2010-12-02 15:45:00,56.43,56.53,56.43,56.53,81900.0,37.027,37.0926,37.027,37.0926,81900.0
2010-12-02 15:50:00,56.54,56.55,56.51,56.53,238700.0,37.0991,37.1057,37.0795,37.0926,238700.0
2010-12-02 15:55:00,56.53,56.57,56.5,56.53,587000.0,37.0926,37.1188,37.0729,37.0926,587000.0
2010-12-03 09:30:00,56.31,56.48,56.1,56.15,109700.0,36.9482,37.0598,36.8104,36.8432,109700.0
2010-12-03 09:35:00,56.15,56.22,55.86,56.08,107600.0,36.8432,36.8892,36.653,36.7973,107600.0
2010-12-03 09:40:00,56.08,56.16,55.96,56.03,101400.0,36.7973,36.8498,36.7186,36.7645,101400.0
2010-12-03 09:45:00,56.02,56.16,55.93,55.98,97200.0,36.7579,36.8498,36.6989,36.7317,97200.0
2010-12-03 09:50:00,55.98,56.08,55.9,56.06,187700.0,36.7317,36.7973,36.6792,36.7842,187700.0
2010-12-03 09:55:00,56.07,56.19,56.06,56.16,51800.0,36.7908,36.8695,36.7842,36.8498,51800.0
2010-12-03 10:00:00,56.17,56.53,56.16,56.51,92400.0,36.8564,37.0926,36.8498,37.0795,92400.0
2010-12-03 10:05:00,56.52,56.57,56.45,56.57,104200.0,37.086,37.1188,37.0401,37.1188,104200.0
2010-12-03 10:10:00,56.57,56.57,56.37,56.37,67000.0,37.1188,37.1188,36.9876,36.9876,67000.0
2010-12-03 10:15:00,56.37,56.45,56.28,56.4,30000.0,36.9876,37.0401,36.9285,37.0073,30000.0
2010-12-03 10:20:00,56.4,56.5,56.36,56.43,37900.0,37.0073,37.0729,36.981,37.027,37900.0
2010-12-03 10:25:00,56.4,56.42,56.22,56.32,48800.0,37.0073,37.0204,36.8892,36.9548,48800.0
2010-12-03 10:30:00,56.32,56.39,56.26,56.32,56200.0,36.9548,37.0007,36.9154,36.9548,56200.0
2010-12-03 10:35:00,56.35,56.37,56.2,56.26,45700.0,36.9745,36.9876,36.8761,36.9154,45700.0
2010-12-03 10:40:00,56.26,56.35,56.18,56.18,35200.0,36.9154,36.9745,36.8629,36.8629,35200.0
2010-12-03 10:45:00,56.2,56.28,56.18,56.24,10100.0,36.8761,36.9285,36.8629,36.9023,10100.0
2010-12-03 10:50:00,56.24,56.39,56.23,56.39,37300.0,36.9023,37.0007,36.8957,37.0007,37300.0
2010-12-03 10:55:00,56.38,56.38,56.33,56.38,22100.0,36.9942,36.9942,36.9614,36.9942,22100.0
2010-12-03 11:00:00,56.38,56.49,56.35,56.45,60700.0,36.9942,37.0663,36.9745,37.0401,60700.0
2010-12-03 11:05:00,56.45,56.51,56.43,56.47,30800.0,37.0401,37.0795,37.027,37.0532,30800.0
2010-12-03 11:10:00,56.47,56.54,56.43,56.53,34200.0,37.0532,37.0991,37.027,37.0926,34200.0
2010-12-03 11:15:00,56.54,56.64,56.52,56.55,36500.0,37.0991,37.1648,37.086,37.1057,36500.0
2010-12-03 11:20:00,56.54,56.58,56.5,56.51,23400.0,37.0991,37.1254,37.0729,37.0795,23400.0
2010-12-03 11:25:00,56.52,56.53,56.44,56.48,19100.0,37.086,37.0926,37.0335,37.0598,19100.0
2010-12-03 11:30:00,56.49,56.5,56.42,56.49,25400.0,37.0663,37.0729,37.0204,37.0663,25400.0
2010-12-03 11:35:00,56.46,56.47,56.37,56.38,26600.0,37.0467,37.0532,36.9876,36.9942,26600.0
2010-12-03 11:40:00,56.39,56.49,56.39,56.49,16100.0,37.0007,37.0663,37.0007,37.0663,16100.0
2010-12-03 11:45:00,56.49,56.49,56.43,56.48,11600.0,37.0663,37.0663,37.027,37.0598,11600.0
2010-12-03 11:50:00,56.48,56.48,56.4,56.44,9100.0,37.0598,37.0598,37.0073,37.0335,9100.0
2010-12-03 11:55:00,56.44,56.48,56.43,56.45,8900.0,37.0335,37.0598,37.027,37.0401,8900.0
2010-12-03 12:00:00,56.45,56.51,56.44,56.45,18100.0,37.0401,37.0795,37.0335,37.0401,18100.0
2010-12-03 12:05:00,56.46,56.59,56.45,56.57,20200.0,37.0467,37.132,37.0401,37.1188,20200.0
2010-12-03 12:10:00,56.58,56.6,56.51,56.53,15300.0,37.1254,37.1385,37.0795,37.0926,15300.0
2010-12-03 12:15:00,56.53,56.55,56.46,56.46,13900.0,37.0926,37.1057,37.0467,37.0467,13900.0
2010-12-03 12:20:00,56.46,56.49,56.43,56.49,11400.0,37.0467,37.0663,37.027,37.0663,11400.0
2010-12-03 12:25:00,56.49,56.51,56.43,56.48,16000.0,37.0663,37.0795,37.027,37.0598,16000.0
2010-12-03 12:30:00,56.47,56.52,56.47,56.52,9000.0,37.0532,37.086,37.0532,37.086,9000.0
2010-12-03 12:35:00,56.51,56.56,56.49,56.56,18400.0,37.0795,37.1123,37.0663,37.1123,18400.0
2010-12-03 12:40:00,56.55,56.6,56.53,56.53,25300.0,37.1057,37.1385,37.0926,37.0926,25300.0
2010-12-03 12:45:00,56.53,56.55,56.49,56.55,9500.0,37.0926,37.1057,37.0663,37.1057,9500.0
2010-12-03 12:50:00,56.54,56.6,56.5,56.58,23600.0,37.0991,37.1385,37.0729,37.1254,23600.0
2010-12-03 12:55:00,56.58,56.59,56.54,56.58,15200.0,37.1254,37.132,37.0991,37.1254,15200.0
2010-12-03 13:00:00,56.57,56.66,56.57,56.65,28100.0,37.1188,37.1779,37.1188,37.1713,28100.0
2010-12-03 13:05:00,56.65,56.73,56.63,56.71,25900.0,37.1713,37.2238,37.1582,37.2107,25900.0
2010-12-03 13:10:00,56.71,56.77,56.68,56.76,15600.0,37.2107,37.2501,37.191,37.2435,15600.0
2010-12-03 13:15:00,56.76,56.78,56.74,56.75,15100.0,37.2435,37.2566,37.2304,37.2369,15100.0
2010-12-03 13:20:00,56.75,56.75,56.69,56.74,10400.0,37.2369,37.2369,37.1976,37.2304,10400.0
2010-12-03 13:25:00,56.74,56.78,56.68,56.69,11100.0,37.2304,37.2566,37.191,37.1976,11100.0
2010-12-03 13:30:00,56.69,56.69,56.62,56.65,16600.0,37.1976,37.1976,37.1516,37.1713,16600.0
2010-12-03 13:35:00,56.65,56.66,56.59,56.66,28500.0,37.1713,37.1779,37.132,37.1779,28500.0
2010-12-03 13:40:00,56.65,56.71,56.65,56.69,20500.0,37.1713,37.2107,37.1713,37.1976,20500.0
2010-12-03 13:45:00,56.69,56.74,56.66,56.71,10500.0,37.1976,37.2304,37.1779,37.2107,10500.0
2010-12-03 13:50:00,56.71,56.77,56.69,56.75,12800.0,37.2107,37.2501,37.1976,37.2369,12800.0
2010-12-03 13:55:00,56.76,56.78,56.75,56.75,8700.0,37.2435,37.2566,37.2369,37.2369,8700.0
2010-12-03 14:00:00,56.75,56.81,56.74,56.75,25900.0,37.2369,37.2763,37.2304,37.2369,25900.0
2010-12-03 14:05:00,56.74,56.75,56.64,56.69,48900.0,37.2304,37.2369,37.1648,37.1976,48900.0
2010-12-03 14:10:00,56.69,56.78,56.69,56.75,24100.0,37.1976,37.2566,37.1976,37.2369,24100.0
2010-12-03 14:15:00,56.74,56.82,56.74,56.81,20200.0,37.2304,37.2829,37.2304,37.2763,20200.0
2010-12-03 14:20:00,56.82,56.86,56.79,56.83,41500.0,37.2829,37.3091,37.2632,37.2894,41500.0
2010-12-03 14:25:00,56.82,56.9,56.8,56.89,38800.0,37.2829,37.3354,37.2697,37.3288,38800.0
2010-12-03 14:30:00,56.88,56.93,56.87,56.92,30600.0,37.3222,37.355,37.3157,37.3485,30600.0
2010-12-03 14:35:00,56.92,56.94,56.91,56.93,22600.0,37.3485,37.3616,37.3419,37.355,22600.0
2010-12-03 14:40:00,56.93,56.93,56.86,56.91,30500.0,37.355,37.355,37.3091,37.3419,30500.0
2010-12-03 14:45:00,56.9,56.91,56.86,56.86,18400.0,37.3354,37.3419,37.3091,37.3091,18400.0
2010-12-03 14:50:00,56.86,56.87,56.77,56.79,19400.0,37.3091,37.3157,37.2501,37.2632,19400.0
2010-12-03 14:55:00,56.8,56.92,56.78,56.92,22100.0,37.2697,37.3485,37.2566,37.3485,22100.0
2010-12-03 15:00:00,56.92,56.93,56.85,56.85,23700.0,37.3485,37.355,37.3026,37.3026,23700.0
2010-12-03 15:05:00,56.85,56.87,56.8,56.82,31100.0,37.3026,37.3157,37.2697,37.2829,31100.0
2010-12-03 15:10:00,56.82,56.83,56.77,56.77,23700.0,37.2829,37.2894,37.2501,37.2501,23700.0
2010-12-03 15:15:00,56.77,56.83,56.76,56.81,35500.0,37.2501,37.2894,37.2435,37.2763,35500.0
2010-12-03 15:20:00,56.81,56.95,56.81,56.95,28800.0,37.2763,37.3682,37.2763,37.3682,28800.0
2010-12-03 15:25:00,56.94,56.98,56.91,56.97,55100.0,37.3616,37.3879,37.3419,37.3813,55100.0
2010-12-03 15:30:00,56.97,57.04,56.95,57.02,86500.0,37.3813,37.4272,37.3682,37.4141,86500.0
2010-12-03 15:35:00,57.02,57.25,57.02,57.2,91200.0,37.4141,37.565,37.4141,37.5322,91200.0
2010-12-03 15:40:00,57.2,57.35,57.19,57.23,104300.0,37.5322,37.6306,37.5256,37.5519,104300.0
2010-12-03 15:45:00,57.23,57.38,57.23,57.34,97700.0,37.5519,37.6503,37.5519,37.6241,97700.0
2010-12-03 15:50:00,57.33,57.35,57.24,57.32,135100.0,37.6175,37.6306,37.5585,37.6109,135100.0
2010-12-03 15:55:00,57.32,57.32,57.19,57.27,278500.0,37.6109,37.6109,37.5256,37.5781,278500.0
2010-12-06 09:30:00,56.98,57.08,56.83,56.96,68600.0,37.3879,37.4535,37.2894,37.3747,68600.0
2010-12-06 09:35:00,56.96,57.26,56.94,57.24,58200.0,37.3747,37.5716,37.3616,37.5585,58200.0
2010-12-06 09:40:00,57.24,57.26,57.05,57.19,41100.0,37.5585,37.5716,37.4338,37.5256,41100.0
2010-12-06 09:45:00,57.2,57.26,57.13,57.17,56600.0,37.5322,37.5716,37.4863,37.5125,56600.0
2010-12-06 09:50:00,57.18,57.25,57.01,57.01,55000.0,37.5191,37.565,37.4075,37.4075,55000.0
2010-12-06 09:55:00,57.01,57.12,56.85,56.85,55700.0,37.4075,37.4797,37.3026,37.3026,55700.0
2010-12-06 10:00:00,56.87,56.97,56.85,56.93,34400.0,37.3157,37.3813,37.3026,37.355,34400.0
2010-12-06 10:05:00,56.93,57.08,56.92,57.03,29700.0,37.355,37.4535,37.3485,37.4207,29700.0
2010-12-06 10:10:00,57.0,57.08,56.99,57.07,32500.0,37.401,37.4535,37.3944,37.4469,32500.0
2010-12-06 10:15:00,57.07,57.09,57.0,57.07,25100.0,37.4469,37.46,37.401,37.4469,25100.0
2010-12-06 10:20:00,57.07,57.07,56.97,57.03,50700.0,37.4469,37.4469,37.3813,37.4207,50700.0
2010-12-06 10:25:00,57.03,57.04,56.9,57.01,58100.0,37.4207,37.4272,37.3354,37.4075,58100.0
2010-12-06 10:30:00,57.0,57.03,56.86,56.9,68200.0,37.401,37.4207,37.3091,37.3354,68200.0
2010-12-06 10:35:00,56.9,56.92,56.85,56.92,25500.0,37.3354,37.3485,37.3026,37.3485,25500.0
2010-12-06 10:40:00,56.92,56.92,56.8,56.84,20300.0,37.3485,37.3485,37.2697,37.296,20300.0
2010-12-06 10:45:00,56.84,56.9,56.8,56.88,28900.0,37.296,37.3354,37.2697,37.3222,28900.0
2010-12-06 10:50:00,56.88,56.9,56.82,56.88,28500.0,37.3222,37.3354,37.2829,37.3222,28500.0
2010-12-06 10:55:00,56.87,56.93,56.82,56.88,23100.0,37.3157,37.355,37.2829,37.3222,23100.0
2010-12-06 11:00:00,56.89,56.98,56.88,56.89,15800.0,37.3288,37.3879,37.3222,37.3288,15800.0
2010-12-06 11:05:00,56.9,57.0,56.9,56.99,19500.0,37.3354,37.401,37.3354,37.3944,19500.0
2010-12-06 11:10:00,57.0,57.06,56.97,57.0,24400.0,37.401,37.4403,37.3813,37.401,24400.0
2010-12-06 11:15:00,57.02,57.03,56.9,56.92,19400.0,37.4141,37.4207,37.3354,37.3485,19400.0
2010-12-06 11:20:00,56.91,57.03,56.89,56.98,25400.0,37.3419,37.4207,37.3288,37.3879,25400.0
2010-12-06 11:25:00,56.97,57.03,56.94,56.99,21000.0,37.3813,37.4207,37.3616,37.3944,21000.0
2010-12-06 11:30:00,56.99,57.05,56.98,57.01,28500.0,37.3944,37.4338,37.3879,37.4075,28500.0
2010-12-06 11:35:00,57.01,57.05,56.97,56.98,24000.0,37.4075,37.4338,37.3813,37.3879,24000.0
2010-12-06 11:40:00,57.0,57.05,56.98,57.0,12900.0,37.401,37.4338,37.3879,37.401,12900.0
2010-12-06 11:45:00,57.0,57.03,56.89,56.95,64000.0,37.401,37.4207,37.3288,37.3682,64000.0
2010-12-06 11:50:00,56.94,56.94,56.84,56.87,41000.0,37.3616,37.3616,37.296,37.3157,41000.0
2010-12-06 11:55:00,56.88,57.01,56.87,57.01,47500.0,37.3222,37.4075,37.3157,37.4075,47500.0
2010-12-06 12:00:00,57.02,57.1,57.01,57.06,22600.0,37.4141,37.4666,37.4075,37.4403,22600.0
2010-12-06 12:05:00,57.06,57.06,57.0,57.01,19500.0,37.4403,37.4403,37.401,37.4075,19500.0
2010-12-06 12:10:00,57.01,57.04,56.9,57.01,17700.0,37.4075,37.4272,37.3354,37.4075,17700.0
2010-12-06 12:15:00,57.0,57.0,56.92,56.95,9700.0,37.401,37.401,37.3485,37.3682,9700.0
2010-12-06 12:20:00,56.95,56.96,56.83,56.85,14800.0,37.3682,37.3747,37.2894,37.3026,14800.0
2010-12-06 12:25:00,56.85,56.9,56.83,56.87,11000.0,37.3026,37.3354,37.2894,37.3157,11000.0
2010-12-06 12:30:00,56.87,56.97,56.87,56.94,11700.0,37.3157,37.3813,37.3157,37.3616,11700.0
2010-12-06 12:35:00,56.95,56.97,56.93,56.97,7200.0,37.3682,37.3813,37.355,37.3813,7200.0
2010-12-06 12:40:00,56.97,57.0,56.96,56.98,7400.0,37.3813,37.401,37.3747,37.3879,7400.0
2010-12-06 12:45:00,56.97,56.97,56.91,56.97,9400.0,37.3813,37.3813,37.3419,37.3813,9400.0
2010-12-06 12:50:00,56.96,56.96,56.92,56.94,11200.0,37.3747,37.3747,37.3485,37.3616,11200.0
2010-12-06 12:55:00,56.95,57.0,56.95,56.96,6300.0,37.3682,37.401,37.3682,37.3747,6300.0
2010-12-06 13:00:00,56.96,57.02,56.96,57.0,10300.0,37.3747,37.4141,37.3747,37.401,10300.0
2010-12-06 13:05:00,57.0,57.01,56.98,56.99,4500.0,37.401,37.4075,37.3879,37.3944,4500.0
2010-12-06 13:10:00,56.98,57.02,56.96,56.97,5900.0,37.3879,37.4141,37.3747,37.3813,5900.0
2010-12-06 13:15:00,56.96,56.99,56.9,56.95,19300.0,37.3747,37.3944,37.3354,37.3682,19300.0
2010-12-06 13:20:00,56.94,56.97,56.92,56.95,9100.0,37.3616,37.3813,37.3485,37.3682,9100.0
2010-12-06 13:25:00,56.95,56.95,56.9,56.95,10300.0,37.3682,37.3682,37.3354,37.3682,10300.0
2010-12-06 13:30:00,56.95,56.98,56.94,56.98,11200.0,37.3682,37.3879,37.3616,37.3879,11200.0
2010-12-06 13:35:00,56.99,57.01,56.98,56.99,8900.0,37.3944,37.4075,37.3879,37.3944,8900.0
2010-12-06 13:40:00,56.99,57.01,56.96,56.99,15800.0,37.3944,37.4075,37.3747,37.3944,15800.0
2010-12-06 13:45:00,57.0,57.02,56.97,57.0,15800.0,37.401,37.4141,37.3813,37.401,15800.0
2010-12-06 13:50:00,57.0,57.05,56.99,57.02,12300.0,37.401,37.4338,37.3944,37.4141,12300.0
2010-12-06 13:55:00,57.02,57.13,56.99,57.13,25700.0,37.4141,37.4863,37.3944,37.4863,25700.0
2010-12-06 14:00:00,57.13,57.14,57.04,57.07,20000.0,37.4863,37.4928,37.4272,37.4469,20000.0
2010-12-06 14:05:00,57.08,57.11,57.07,57.11,15900.0,37.4535,37.4732,37.4469,37.4732,15900.0
2010-12-06 14:10:00,57.1,57.11,57.07,57.11,19100.0,37.4666,37.4732,37.4469,37.4732,19100.0
2010-12-06 14:15:00,57.11,57.15,57.09,57.15,21700.0,37.4732,37.4994,37.46,37.4994,21700.0
2010-12-06 14:20:00,57.15,57.15,57.09,57.14,21000.0,37.4994,37.4994,37.46,37.4928,21000.0
2010-12-06 14:25:00,57.14,57.14,57.06,57.08,31100.0,37.4928,37.4928,37.4403,37.4535,31100.0
2010-12-06 14:30:00,57.08,57.14,57.06,57.13,22200.0,37.4535,37.4928,37.4403,37.4863,22200.0
2010-12-06 14:35:00,57.13,57.21,57.13,57.15,43400.0,37.4863,37.5388,37.4863,37.4994,43400.0
2010-12-06 14:40:00,57.17,57.18,57.12,57.16,13300.0,37.5125,37.5191,37.4797,37.506,13300.0
2010-12-06 14:45:00,57.16,57.22,57.16,57.17,15700.0,37.506,37.5453,37.506,37.5125,15700.0
2010-12-06 14:50:00,57.16,57.22,57.13,57.19,74100.0,37.506,37.5453,37.4863,37.5256,74100.0
2010-12-06 14:55:00,57.19,57.22,57.19,57.21,25000.0,37.5256,37.5453,37.5256,37.5388,25000.0
2010-12-06 15:00:00,57.21,57.38,57.21,57.38,56500.0,37.5388,37.6503,37.5388,37.6503,56500.0
2010-12-06 15:05:00,57.37,57.41,57.35,57.41,66300.0,37.6438,37.67,37.6306,37.67,66300.0
2010-12-06 15:10:00,57.4,57.43,57.4,57.43,39000.0,37.6634,37.6831,37.6634,37.6831,39000.0
2010-12-06 15:15:00,57.44,57.45,57.37,57.4,47900.0,37.6897,37.6962,37.6438,37.6634,47900.0
2010-12-06 15:20:00,57.4,57.42,57.38,57.41,25400.0,37.6634,37.6766,37.6503,37.67,25400.0
2010-12-06 15:25:00,57.4,57.42,57.38,57.38,32700.0,37.6634,37.6766,37.6503,37.6503,32700.0
2010-12-06 15:30:00,57.38,57.43,57.37,57.4,96200.0,37.6503,37.6831,37.6438,37.6634,96200.0
2010-12-06 15:35:00,57.4,57.48,57.4,57.48,52900.0,37.6634,37.7159,37.6634,37.7159,52900.0
2010-12-06 15:40:00,57.47,57.47,57.4,57.4,67800.0,37.7094,37.7094,37.6634,37.6634,67800.0
2010-12-06 15:45:00,57.4,57.45,57.38,57.42,113700.0,37.6634,37.6962,37.6503,37.6766,113700.0
2010-12-06 15:50:00,57.42,57.43,57.31,57.32,149400.0,37.6766,37.6831,37.6044,37.6109,149400.0
2010-12-06 15:55:00,57.32,57.39,57.27,57.33,292700.0,37.6109,37.6569,37.5781,37.6175,292700.0
2010-12-07 09:30:00,58.08,58.18,57.97,58.0,196300.0,38.1096,38.1752,38.0374,38.0571,196300.0
2010-12-07 09:35:00,58.0,58.09,57.95,57.99,154200.0,38.0571,38.1162,38.0243,38.0506,154200.0
2010-12-07 09:40:00,57.98,58.17,57.94,58.04,182800.0,38.044,38.1687,38.0178,38.0834,182800.0
2010-12-07 09:45:00,58.05,58.14,57.96,57.97,102300.0,38.0899,38.149,38.0309,38.0374,102300.0
2010-12-07 09:50:00,57.97,58.07,57.95,58.03,106700.0,38.0374,38.1031,38.0243,38.0768,106700.0
2010-12-07 09:55:00,58.02,58.17,57.99,58.0,166900.0,38.0703,38.1687,38.0506,38.0571,166900.0
2010-12-07 10:00:00,58.01,58.06,57.96,58.03,117400.0,38.0637,38.0965,38.0309,38.0768,117400.0
2010-12-07 10:05:00,58.02,58.03,57.74,57.75,137700.0,38.0703,38.0768,37.8865,37.8931,137700.0
2010-12-07 10:10:00,57.74,57.75,57.55,57.62,197000.0,37.8865,37.8931,37.7619,37.8078,197000.0
2010-12-07 10:15:00,57.62,57.84,57.62,57.84,54900.0,37.8078,37.9521,37.8078,37.9521,54900.0
2010-12-07 10:20:00,57.83,57.93,57.79,57.93,45400.0,37.9456,38.0112,37.9193,38.0112,45400.0
2010-12-07 10:25:00,57.93,57.96,57.85,57.85,126800.0,38.0112,38.0309,37.9587,37.9587,126800.0
2010-12-07 10:30:00,57.85,57.95,57.84,57.92,112500.0,37.9587,38.0243,37.9521,38.0046,112500.0
2010-12-07 10:35:00,57.9,57.99,57.85,57.92,72300.0,37.9915,38.0506,37.9587,38.0046,72300.0
2010-12-07 10:40:00,57.91,57.99,57.88,57.98,37700.0,37.9981,38.0506,37.9784,38.044,37700.0
2010-12-07 10:45:00,57.98,58.23,57.97,58.19,88300.0,38.044,38.2081,38.0374,38.1818,88300.0
2010-12-07 10:50:00,58.18,58.19,57.92,57.93,68200.0,38.1752,38.1818,38.0046,38.0112,68200.0
2010-12-07 10:55:00,57.94,58.01,57.93,57.95,66800.0,38.0178,38.0637,38.0112,38.0243,66800.0
2010-12-07 11:00:00,57.95,58.01,57.89,57.91,62800.0,38.0243,38.0637,37.985,37.9981,62800.0
2010-12-07 11:05:00,57.91,57.92,57.87,57.89,70500.0,37.9981,38.0046,37.9718,37.985,70500.0
2010-12-07 11:10:00,57.89,58.0,57.86,57.99,42800.0,37.985,38.0571,37.9653,38.0506,42800.0
2010-12-07 11:15:00,58.0,58.0,57.85,57.85,15900.0,38.0571,38.0571,37.9587,37.9587,15900.0
2010-12-07 11:20:00,57.85,57.95,57.85,57.85,24700.0,37.9587,38.0243,37.9587,37.9587,24700.0
2010-12-07 11:25:00,57.85,57.9,57.83,57.87,66500.0,37.9587,37.9915,37.9456,37.9718,66500.0
2010-12-07 11:30:00,57.88,57.89,57.85,57.86,57100.0,37.9784,37.985,37.9587,37.9653,57100.0
2010-12-07 11:35:00,57.86,57.87,57.75,57.8,51800.0,37.9653,37.9718,37.8931,37.9259,51800.0
2010-12-07 11:40:00,57.8,57.85,57.77,57.83,48100.0,37.9259,37.9587,37.9062,37.9456,48100.0
2010-12-07 11:45:00,57.83,57.83,57.75,57.75,37800.0,37.9456,37.9456,37.8931,37.8931,37800.0
2010-12-07 11:50:00,57.75,57.8,57.75,57.79,20000.0,37.8931,37.9259,37.8931,37.9193,20000.0
2010-12-07 11:55:00,57.78,57.78,57.75,57.77,79600.0,37.9128,37.9128,37.8931,37.9062,79600.0
2010-12-07 12:00:00,57.76,57.82,57.75,57.75,59600.0,37.8997,37.939,37.8931,37.8931,59600.0
2010-12-07 12:05:00,57.76,57.79,57.68,57.75,54300.0,37.8997,37.9193,37.8472,37.8931,54300.0
2010-12-07 12:10:00,57.75,57.77,57.75,57.76,39900.0,37.8931,37.9062,37.8931,37.8997,39900.0
2010-12-07 12:15:00,57.76,57.83,57.72,57.74,112400.0,37.8997,37.9456,37.8734,37.8865,112400.0
2010-12-07 12:20:00,57.76,57.8,57.74,57.75,47700.0,37.8997,37.9259,37.8865,37.8931,47700.0
2010-12-07 12:25:00,57.75,57.8,57.74,57.75,53300.0,37.8931,37.9259,37.8865,37.8931,53300.0
2010-12-07 12:30:00,57.75,57.82,57.75,57.77,31100.0,37.8931,37.939,37.8931,37.9062,31100.0
2010-12-07 12:35:00,57.77,57.8,57.75,57.75,20400.0,37.9062,37.9259,37.8931,37.8931,20400.0
2010-12-07 12:40:00,57.75,57.78,57.69,57.69,30600.0,37.8931,37.9128,37.8537,37.8537,30600.0
2010-12-07 12:45:00,57.7,57.76,57.7,57.76,17200.0,37.8603,37.8997,37.8603,37.8997,17200.0
2010-12-07 12:50:00,57.75,57.77,57.7,57.74,11500.0,37.8931,37.9062,37.8603,37.8865,11500.0
2010-12-07 12:55:00,57.72,57.77,57.72,57.75,9300.0,37.8734,37.9062,37.8734,37.8931,9300.0
2010-12-07 13:00:00,57.74,57.8,57.71,57.77,55600.0,37.8865,37.9259,37.8668,37.9062,55600.0
2010-12-07 13:05:00,57.78,57.87,57.78,57.83,20100.0,37.9128,37.9718,37.9128,37.9456,20100.0
2010-12-07 13:10:00,57.84,57.85,57.75,57.76,22900.0,37.9521,37.9587,37.8931,37.8997,22900.0
2010-12-07 13:15:00,57.75,57.77,57.72,57.77,15600.0,37.8931,37.9062,37.8734,37.9062,15600.0
2010-12-07 13:20:00,57.76,57.79,57.74,57.78,16000.0,37.8997,37.9193,37.8865,37.9128,16000.0
2010-12-07 13:25:00,57.78,57.79,57.75,57.77,14000.0,37.9128,37.9193,37.8931,37.9062,14000.0
2010-12-07 13:30:00,57.77,57.79,57.73,57.74,16600.0,37.9062,37.9193,37.88,37.8865,16600.0
2010-12-07 13:35:00,57.74,57.99,57.73,57.97,214700.0,37.8865,38.0506,37.88,38.0374,214700.0
2010-12-07 13:40:00,57.97,58.01,57.87,57.91,54400.0,38.0374,38.0637,37.9718,37.9981,54400.0
2010-12-07 13:45:00,57.9,58.04,57.85,58.04,60500.0,37.9915,38.0834,37.9587,38.0834,60500.0
2010-12-07 13:50:00,58.03,58.07,57.99,58.0,48700.0,38.0768,38.1031,38.0506,38.0571,48700.0
2010-12-07 13:55:00,58.0,58.05,58.0,58.01,53800.0,38.0571,38.0899,38.0571,38.0637,53800.0
2010-12-07 14:00:00,58.01,58.03,58.0,58.01,24300.0,38.0637,38.0768,38.0571,38.0637,24300.0
2010-12-07 14:05:00,58.01,58.02,57.99,58.0,35300.0,38.0637,38.0703,38.0506,38.0571,35300.0
2010-12-07 14:10:00,58.0,58.02,58.0,58.0,27000.0,38.0571,38.0703,38.0571,38.0571,27000.0
2010-12-07 14:15:00,58.0,58.03,58.0,58.01,33600.0,38.0571,38.0768,38.0571,38.0637,33600.0
2010-12-07 14:20:00,58.01,58.02,57.95,58.0,47300.0,38.0637,38.0703,38.0243,38.0571,47300.0
2010-12-07 14:25:00,58.01,58.07,58.0,58.04,33900.0,38.0637,38.1031,38.0571,38.0834,33900.0
2010-12-07 14:30:00,58.04,58.1,58.01,58.1,26800.0,38.0834,38.1228,38.0637,38.1228,26800.0
2010-12-07 14:35:00,58.1,58.17,58.1,58.15,37600.0,38.1228,38.1687,38.1228,38.1556,37600.0
2010-12-07 14:40:00,58.14,58.18,58.12,58.15,21600.0,38.149,38.1752,38.1359,38.1556,21600.0
2010-12-07 14:45:00,58.16,58.19,58.13,58.14,31000.0,38.1621,38.1818,38.1424,38.149,31000.0
2010-12-07 14:50:00,58.13,58.14,58.0,58.02,50500.0,38.1424,38.149,38.0571,38.0703,50500.0
2010-12-07 14:55:00,58.02,58.06,57.94,57.98,163400.0,38.0703,38.0965,38.0178,38.044,163400.0
2010-12-07 15:00:00,57.98,58.05,57.9,57.91,126800.0,38.044,38.0899,37.9915,37.9981,126800.0
2010-12-07 15:05:00,57.91,57.96,57.9,57.9,81100.0,37.9981,38.0309,37.9915,37.9915,81100.0
2010-12-07 15:10:00,57.9,57.96,57.9,57.95,66400.0,37.9915,38.0309,37.9915,38.0243,66400.0
2010-12-07 15:15:00,57.95,57.99,57.87,57.94,104700.0,38.0243,38.0506,37.9718,38.0178,104700.0
2010-12-07 15:20:00,57.95,57.99,57.87,57.92,100600.0,38.0243,38.0506,37.9718,38.0046,100600.0
2010-12-07 15:25:00,57.91,57.99,57.89,57.96,63700.0,37.9981,38.0506,37.985,38.0309,63700.0
2010-12-07 15:30:00,57.94,57.99,57.88,57.9,109800.0,38.0178,38.0506,37.9784,37.9915,109800.0
2010-12-07 15:35:00,57.9,57.98,57.88,57.98,58300.0,37.9915,38.044,37.9784,38.044,58300.0
2010-12-07 15:40:00,57.97,58.02,57.95,58.0,131900.0,38.0374,38.0703,38.0243,38.0571,131900.0
2010-12-07 15:45:00,58.0,58.06,57.93,58.0,239900.0,38.0571,38.0965,38.0112,38.0571,239900.0
2010-12-07 15:50:00,57.99,58.01,57.88,57.89,131400.0,38.0506,38.0637,37.9784,37.985,131400.0
2010-12-07 15:55:00,57.89,57.9,57.8,57.88,215600.0,37.985,37.9915,37.9259,37.9784,215600.0
2010-12-08 09:30:00,57.92,58.11,57.76,58.09,56900.0,38.0046,38.1293,37.8997,38.1162,56900.0
2010-12-08 09:35:00,58.14,58.61,58.09,58.45,151900.0,38.149,38.4574,38.1162,38.3524,151900.0
2010-12-08 09:40:00,58.48,58.58,58.34,58.56,66200.0,38.3721,38.4377,38.2802,38.4246,66200.0
2010-12-08 09:45:00,58.59,58.64,58.36,58.37,63100.0,38.4443,38.4771,38.2934,38.2999,63100.0
2010-12-08 09:50:00,58.36,58.45,58.34,58.4,69700.0,38.2934,38.3524,38.2802,38.3196,69700.0
2010-12-08 09:55:00,58.41,58.48,58.35,58.44,55800.0,38.3262,38.3721,38.2868,38.3458,55800.0
2010-12-08 10:00:00,58.44,58.46,58.36,58.44,59600.0,38.3458,38.359,38.2934,38.3458,59600.0
2010-12-08 10:05:00,58.43,58.47,58.39,58.46,41500.0,38.3393,38.3655,38.313,38.359,41500.0
2010-12-08 10:10:00,58.44,58.45,58.36,58.39,54300.0,38.3458,38.3524,38.2934,38.313,54300.0
2010-12-08 10:15:00,58.39,58.39,58.26,58.27,89200.0,38.313,38.313,38.2277,38.2343,89200.0
2010-12-08 10:20:00,58.27,58.28,58.02,58.18,105100.0,38.2343,38.2409,38.0703,38.1752,105100.0
2010-12-08 10:25:00,58.19,58.33,58.17,58.22,160300.0,38.1818,38.2737,38.1687,38.2015,160300.0
2010-12-08 10:30:00,58.22,58.34,58.2,58.27,150500.0,38.2015,38.2802,38.1884,38.2343,150500.0
2010-12-08 10:35:00,58.27,58.3,58.15,58.19,71300.0,38.2343,38.254,38.1556,38.1818,71300.0
2010-12-08 10:40:00,58.18,58.25,58.16,58.23,78800.0,38.1752,38.2212,38.1621,38.2081,78800.0
2010-12-08 10:45:00,58.24,58.29,58.23,58.25,63500.0,38.2146,38.2474,38.2081,38.2212,63500.0
2010-12-08 10:50:00,58.25,58.42,58.21,58.41,47600.0,38.2212,38.3327,38.1949,38.3262,47600.0
2010-12-08 10:55:00,58.41,58.5,58.38,58.5,58800.0,38.3262,38.3852,38.3065,38.3852,58800.0
2010-12-08 11:00:00,58.51,58.6,58.5,58.58,72100.0,38.3918,38.4508,38.3852,38.4377,72100.0
2010-12-08 11:05:00,58.57,58.64,58.56,58.6,57800.0,38.4311,38.4771,38.4246,38.4508,57800.0
2010-12-08 11:10:00,58.59,58.6,58.54,58.59,32900.0,38.4443,38.4508,38.4115,38.4443,32900.0
2010-12-08 11:15:00,58.59,58.7,58.57,58.69,137700.0,38.4443,38.5164,38.4311,38.5099,137700.0
2010-12-08 11:20:00,58.7,58.8,58.68,58.78,35600.0,38.5164,38.5821,38.5033,38.5689,35600.0
2010-12-08 11:25:00,58.78,58.89,58.76,58.86,94700.0,38.5689,38.6411,38.5558,38.6214,94700.0
2010-12-08 11:30:00,58.86,58.86,58.69,58.72,35200.0,38.6214,38.6214,38.5099,38.5296,35200.0
2010-12-08 11:35:00,58.72,58.72,58.59,58.6,54000.0,38.5296,38.5296,38.4443,38.4508,54000.0
2010-12-08 11:40:00,58.58,58.65,58.54,58.65,47600.0,38.4377,38.4836,38.4115,38.4836,47600.0
2010-12-08 11:45:00,58.65,58.82,58.64,58.8,37000.0,38.4836,38.5952,38.4771,38.5821,37000.0
2010-12-08 11:50:00,58.81,58.87,58.81,58.87,28400.0,38.5886,38.628,38.5886,38.628,28400.0
2010-12-08 11:55:00,58.87,58.9,58.84,58.88,28100.0,38.628,38.6477,38.6083,38.6346,28100.0
2010-12-08 12:00:00,58.88,58.9,58.83,58.9,34400.0,38.6346,38.6477,38.6017,38.6477,34400.0
2010-12-08 12:05:00,58.9,59.11,58.89,59.11,88000.0,38.6477,38.7855,38.6411,38.7855,88000.0
2010-12-08 12:10:00,59.1,59.39,59.09,59.37,132800.0,38.7789,38.9692,38.7723,38.9561,132800.0
2010-12-08 12:15:00,59.38,59.49,59.38,59.48,182500.0,38.9626,39.0348,38.9626,39.0282,182500.0
2010-12-08 12:20:00,59.48,59.55,59.4,59.47,114200.0,39.0282,39.0742,38.9758,39.0217,114200.0
2010-12-08 12:25:00,59.46,59.5,59.37,59.47,37200.0,39.0151,39.0414,38.9561,39.0217,37200.0
2010-12-08 12:30:00,59.48,59.51,59.43,59.46,42200.0,39.0282,39.0479,38.9954,39.0151,42200.0
2010-12-08 12:35:00,59.46,59.47,59.28,59.28,53700.0,39.0151,39.0217,38.897,38.897,53700.0
2010-12-08 12:40:00,59.28,59.52,59.28,59.51,56100.0,38.897,39.0545,38.897,39.0479,56100.0
2010-12-08 12:45:00,59.51,59.54,59.45,59.47,107900.0,39.0479,39.0676,39.0086,39.0217,107900.0
2010-12-08 12:50:00,59.48,59.5,59.36,59.37,50700.0,39.0282,39.0414,38.9495,38.9561,50700.0
2010-12-08 12:55:00,59.38,59.46,59.36,59.36,29100.0,38.9626,39.0151,38.9495,38.9495,29100.0
2010-12-08 13:00:00,59.34,59.38,59.32,59.37,47000.0,38.9364,38.9626,38.9233,38.9561,47000.0
2010-12-08 13:05:00,59.38,59.42,59.33,59.34,29500.0,38.9626,38.9889,38.9298,38.9364,29500.0
2010-12-08 13:10:00,59.36,59.44,59.35,59.41,35100.0,38.9495,39.002,38.9429,38.9823,35100.0
2010-12-08 13:15:00,59.4,59.45,59.35,59.35,37700.0,38.9758,39.0086,38.9429,38.9429,37700.0
2010-12-08 13:20:00,59.34,59.34,59.22,59.28,37300.0,38.9364,38.9364,38.8576,38.897,37300.0
2010-12-08 13:25:00,59.28,59.29,59.2,59.21,26900.0,38.897,38.9036,38.8445,38.8511,26900.0
2010-12-08 13:30:00,59.21,59.24,59.17,59.22,31300.0,38.8511,38.8708,38.8248,38.8576,31300.0
2010-12-08 13:35:00,59.23,59.33,59.21,59.29,31400.0,38.8642,38.9298,38.8511,38.9036,31400.0
2010-12-08 13:40:00,59.3,59.4,59.29,59.39,44000.0,38.9101,38.9758,38.9036,38.9692,44000.0
2010-12-08 13:45:00,59.39,59.45,59.35,59.44,31000.0,38.9692,39.0086,38.9429,39.002,31000.0
2010-12-08 13:50:00,59.45,59.51,59.44,59.5,50300.0,39.0086,39.0479,39.002,39.0414,50300.0
2010-12-08 13:55:00,59.5,59.59,59.49,59.55,53500.0,39.0414,39.1004,39.0348,39.0742,53500.0
2010-12-08 14:00:00,59.54,59.6,59.53,59.59,88700.0,39.0676,39.107,39.0611,39.1004,88700.0
2010-12-08 14:05:00,59.59,59.7,59.58,59.69,133400.0,39.1004,39.1726,39.0939,39.166,133400.0
2010-12-08 14:10:00,59.69,59.78,59.66,59.74,125200.0,39.166,39.2251,39.1464,39.1988,125200.0
2010-12-08 14:15:00,59.74,59.87,59.74,59.87,96000.0,39.1988,39.2841,39.1988,39.2841,96000.0
2010-12-08 14:20:00,59.86,59.9,59.68,59.71,224300.0,39.2776,39.3038,39.1595,39.1792,224300.0
2010-12-08 14:25:00,59.71,59.71,59.6,59.69,45000.0,39.1792,39.1792,39.107,39.166,45000.0
2010-12-08 14:30:00,59.7,59.88,59.7,59.82,116100.0,39.1726,39.2907,39.1726,39.2513,116100.0
2010-12-08 14:35:00,59.82,59.9,59.79,59.84,51600.0,39.2513,39.3038,39.2317,39.2645,51600.0
2010-12-08 14:40:00,59.84,59.9,59.82,59.87,62400.0,39.2645,39.3038,39.2513,39.2841,62400.0
2010-12-08 14:45:00,59.87,59.89,59.72,59.72,54200.0,39.2841,39.2973,39.1857,39.1857,54200.0
2010-12-08 14:50:00,59.72,59.83,59.69,59.81,55300.0,39.1857,39.2579,39.166,39.2448,55300.0
2010-12-08 14:55:00,59.81,59.83,59.76,59.82,144800.0,39.2448,39.2579,39.212,39.2513,144800.0
2010-12-08 15:00:00,59.82,59.91,59.78,59.9,81900.0,39.2513,39.3104,39.2251,39.3038,81900.0
2010-12-08 15:05:00,59.91,59.92,59.81,59.83,135000.0,39.3104,39.317,39.2448,39.2579,135000.0
2010-12-08 15:10:00,59.82,59.86,59.8,59.83,191000.0,39.2513,39.2776,39.2382,39.2579,191000.0
2010-12-08 15:15:00,59.83,59.93,59.82,59.82,104100.0,39.2579,39.3235,39.2513,39.2513,104100.0
2010-12-08 15:20:00,59.82,59.91,59.8,59.9,72600.0,39.2513,39.3104,39.2382,39.3038,72600.0
2010-12-08 15:25:00,59.9,59.98,59.89,59.98,122600.0,39.3038,39.3563,39.2973,39.3563,122600.0
2010-12-08 15:30:00,59.97,59.99,59.93,59.99,171500.0,39.3498,39.3629,39.3235,39.3629,171500.0
2010-12-08 15:35:00,59.98,60.0,59.92,59.92,100000.0,39.3563,39.3694,39.317,39.317,100000.0
2010-12-08 15:40:00,59.92,59.97,59.9,59.96,159300.0,39.317,39.3498,39.3038,39.3432,159300.0
2010-12-08 15:45:00,59.95,60.02,59.92,60.01,339300.0,39.3366,39.3826,39.317,39.376,339300.0
2010-12-08 15:50:00,60.01,60.04,59.98,60.03,195400.0,39.376,39.3957,39.3563,39.3891,195400.0
2010-12-08 15:55:00,60.03,60.18,60.03,60.15,499700.0,39.3891,39.4876,39.3891,39.4679,499700.0
2010-12-09 09:30:00,60.48,61.38,60.43,61.23,231000.0,39.6844,40.2749,39.6516,40.1765,231000.0
2010-12-09 09:35:00,61.2,61.57,61.1,61.5,274100.0,40.1568,40.3996,40.0912,40.3537,274100.0
2010-12-09 09:40:00,61.51,61.7,61.44,61.49,348400.0,40.3602,40.4849,40.3143,40.3471,348400.0
2010-12-09 09:45:00,61.5,61.63,61.35,61.49,243400.0,40.3537,40.439,40.2553,40.3471,243400.0
2010-12-09 09:50:00,61.49,61.56,61.25,61.25,224800.0,40.3471,40.3931,40.1896,40.1896,224800.0
2010-12-09 09:55:00,61.25,61.36,61.13,61.16,107500.0,40.1896,40.2618,40.1109,40.1306,107500.0
2010-12-09 10:00:00,61.16,61.35,61.12,61.33,102600.0,40.1306,40.2553,40.1043,40.2421,102600.0
2010-12-09 10:05:00,61.32,61.39,61.2,61.38,140800.0,40.2356,40.2815,40.1568,40.2749,140800.0
2010-12-09 10:10:00,61.38,61.5,61.28,61.46,271400.0,40.2749,40.3537,40.2093,40.3274,271400.0
2010-12-09 10:15:00,61.45,61.59,61.17,61.18,142900.0,40.3209,40.4127,40.1372,40.1437,142900.0
2010-12-09 10:20:00,61.18,61.36,61.14,61.32,138500.0,40.1437,40.2618,40.1175,40.2356,138500.0
2010-12-09 10:25:00,61.32,61.46,61.29,61.41,168100.0,40.2356,40.3274,40.2159,40.2946,168100.0
2010-12-09 10:30:00,61.4,61.48,61.35,61.47,216600.0,40.2881,40.3406,40.2553,40.334,216600.0
2010-12-09 10:35:00,61.48,61.56,61.35,61.36,256900.0,40.3406,40.3931,40.2553,40.2618,256900.0
2010-12-09 10:40:00,61.37,61.42,61.33,61.36,81700.0,40.2684,40.3012,40.2421,40.2618,81700.0
2010-12-09 10:45:00,61.37,61.4,61.17,61.21,91500.0,40.2684,40.2881,40.1372,40.1634,91500.0
2010-12-09 10:50:00,61.2,61.3,61.17,61.27,73900.0,40.1568,40.2225,40.1372,40.2028,73900.0
2010-12-09 10:55:00,61.28,61.3,61.16,61.23,60500.0,40.2093,40.2225,40.1306,40.1765,60500.0
2010-12-09 11:00:00,61.22,61.26,61.2,61.22,70300.0,40.17,40.1962,40.1568,40.17,70300.0
2010-12-09 11:05:00,61.22,61.27,61.2,61.26,72100.0,40.17,40.2028,40.1568,40.1962,72100.0
2010-12-09 11:10:00,61.26,61.32,61.23,61.27,63400.0,40.1962,40.2356,40.1765,40.2028,63400.0
2010-12-09 11:15:00,61.25,61.31,61.21,61.3,73600.0,40.1896,40.229,40.1634,40.2225,73600.0
2010-12-09 11:20:00,61.31,61.33,61.3,61.32,45600.0,40.229,40.2421,40.2225,40.2356,45600.0
2010-12-09 11:25:00,61.31,61.32,61.22,61.24,96600.0,40.229,40.2356,40.17,40.1831,96600.0
2010-12-09 11:30:00,61.24,61.26,61.11,61.18,72700.0,40.1831,40.1962,40.0978,40.1437,72700.0
2010-12-09 11:35:00,61.17,61.24,61.17,61.2,96200.0,40.1372,40.1831,40.1372,40.1568,96200.0
2010-12-09 11:40:00,61.19,61.19,61.1,61.13,74400.0,40.1503,40.1503,40.0912,40.1109,74400.0
2010-12-09 11:45:00,61.13,61.13,60.84,60.85,115300.0,40.1109,40.1109,39.9206,39.9272,115300.0
2010-12-09 11:50:00,60.86,60.97,60.85,60.91,63800.0,39.9337,40.0059,39.9272,39.9666,63800.0
2010-12-09 11:55:00,60.91,61.1,60.91,61.05,74900.0,39.9666,40.0912,39.9666,40.0584,74900.0
2010-12-09 12:00:00,61.05,61.21,61.04,61.21,69600.0,40.0584,40.1634,40.0519,40.1634,69600.0
2010-12-09 12:05:00,61.21,61.25,61.17,61.17,62500.0,40.1634,40.1896,40.1372,40.1372,62500.0
2010-12-09 12:10:00,61.17,61.24,61.14,61.23,55400.0,40.1372,40.1831,40.1175,40.1765,55400.0
2010-12-09 12:15:00,61.22,61.31,61.2,61.26,54200.0,40.17,40.229,40.1568,40.1962,54200.0
2010-12-09 12:20:00,61.26,61.26,61.22,61.22,39100.0,40.1962,40.1962,40.17,40.17,39100.0
2010-12-09 12:25:00,61.23,61.29,61.21,61.27,40900.0,40.1765,40.2159,40.1634,40.2028,40900.0
2010-12-09 12:30:00,61.27,61.34,61.21,61.29,57400.0,40.2028,40.2487,40.1634,40.2159,57400.0
2010-12-09 12:35:00,61.29,61.43,61.26,61.42,43100.0,40.2159,40.3078,40.1962,40.3012,43100.0
2010-12-09 12:40:00,61.42,61.49,61.42,61.42,43700.0,40.3012,40.3471,40.3012,40.3012,43700.0
2010-12-09 12:45:00,61.42,61.43,61.25,61.36,84200.0,40.3012,40.3078,40.1896,40.2618,84200.0
2010-12-09 12:50:00,61.36,61.5,61.36,61.5,52800.0,40.2618,40.3537,40.2618,40.3537,52800.0
2010-12-09 12:55:00,61.5,61.56,61.49,61.5,34100.0,40.3537,40.3931,40.3471,40.3537,34100.0
2010-12-09 13:00:00,61.51,61.58,61.49,61.57,64900.0,40.3602,40.4062,40.3471,40.3996,64900.0
2010-12-09 13:05:00,61.58,61.67,61.58,61.63,75200.0,40.4062,40.4652,40.4062,40.439,75200.0
2010-12-09 13:10:00,61.63,61.68,61.62,61.68,72900.0,40.439,40.4718,40.4324,40.4718,72900.0
2010-12-09 13:15:00,61.68,61.71,61.58,61.59,49800.0,40.4718,40.4915,40.4062,40.4127,49800.0
2010-12-09 13:20:00,61.58,61.59,61.53,61.54,30100.0,40.4062,40.4127,40.3734,40.3799,30100.0
2010-12-09 13:25:00,61.55,61.6,61.48,61.49,37300.0,40.3865,40.4193,40.3406,40.3471,37300.0
2010-12-09 13:30:00,61.49,61.52,61.43,61.43,39200.0,40.3471,40.3668,40.3078,40.3078,39200.0
2010-12-09 13:35:00,61.43,61.5,61.42,61.42,39800.0,40.3078,40.3537,40.3012,40.3012,39800.0
2010-12-09 13:40:00,61.42,61.45,61.38,61.38,44100.0,40.3012,40.3209,40.2749,40.2749,44100.0
2010-12-09 13:45:00,61.38,61.4,61.36,61.38,29300.0,40.2749,40.2881,40.2618,40.2749,29300.0
2010-12-09 13:50:00,61.39,61.41,61.36,61.4,37300.0,40.2815,40.2946,40.2618,40.2881,37300.0
2010-12-09 13:55:00,61.4,61.49,61.38,61.49,137600.0,40.2881,40.3471,40.2749,40.3471,137600.0
2010-12-09 14:00:00,61.49,61.53,61.44,61.53,33200.0,40.3471,40.3734,40.3143,40.3734,33200.0
2010-12-09 14:05:00,61.53,61.58,61.45,61.5,102700.0,40.3734,40.4062,40.3209,40.3537,102700.0
2010-12-09 14:10:00,61.49,61.53,61.46,61.52,86700.0,40.3471,40.3734,40.3274,40.3668,86700.0
2010-12-09 14:15:00,61.53,61.55,61.39,61.45,90200.0,40.3734,40.3865,40.2815,40.3209,90200.0
2010-12-09 14:20:00,61.45,61.54,61.45,61.48,120300.0,40.3209,40.3799,40.3209,40.3406,120300.0
2010-12-09 14:25:00,61.48,61.49,61.44,61.45,125600.0,40.3406,40.3471,40.3143,40.3209,125600.0
2010-12-09 14:30:00,61.44,61.51,61.43,61.44,138400.0,40.3143,40.3602,40.3078,40.3143,138400.0
2010-12-09 14:35:00,61.44,61.49,61.43,61.47,46900.0,40.3143,40.3471,40.3078,40.334,46900.0
2010-12-09 14:40:00,61.47,61.52,61.46,61.47,55800.0,40.334,40.3668,40.3274,40.334,55800.0
2010-12-09 14:45:00,61.46,61.49,61.43,61.46,48600.0,40.3274,40.3471,40.3078,40.3274,48600.0
2010-12-09 14:50:00,61.46,61.51,61.45,61.5,48200.0,40.3274,40.3602,40.3209,40.3537,48200.0
2010-12-09 14:55:00,61.49,61.65,61.49,61.63,71200.0,40.3471,40.4521,40.3471,40.439,71200.0
2010-12-09 15:00:00,61.63,61.64,61.57,61.57,62700.0,40.439,40.4455,40.3996,40.3996,62700.0
2010-12-09 15:05:00,61.56,61.66,61.55,61.65,136300.0,40.3931,40.4587,40.3865,40.4521,136300.0
2010-12-09 15:10:00,61.65,61.7,61.62,61.63,91400.0,40.4521,40.4849,40.4324,40.439,91400.0
2010-12-09 15:15:00,61.63,61.79,61.59,61.69,194000.0,40.439,40.544,40.4127,40.4784,194000.0
2010-12-09 15:20:00,61.7,61.72,61.66,61.7,125300.0,40.4849,40.498,40.4587,40.4849,125300.0
2010-12-09 15:25:00,61.69,61.7,61.64,61.65,58100.0,40.4784,40.4849,40.4455,40.4521,58100.0
2010-12-09 15:30:00,61.65,61.69,61.64,61.67,94100.0,40.4521,40.4784,40.4455,40.4652,94100.0
2010-12-09 15:35:00,61.66,61.71,61.63,61.68,112800.0,40.4587,40.4915,40.439,40.4718,112800.0
2010-12-09 15:40:00,61.69,61.76,61.66,61.69,204700.0,40.4784,40.5243,40.4587,40.4784,204700.0
2010-12-09 15:45:00,61.7,61.74,61.65,61.67,305700.0,40.4849,40.5112,40.4521,40.4652,305700.0
2010-12-09 15:50:00,61.67,61.68,61.61,61.61,247500.0,40.4652,40.4718,40.4259,40.4259,247500.0
2010-12-09 15:55:00,61.62,61.62,61.49,61.56,482800.0,40.4324,40.4324,40.3471,40.3931,482800.0
2010-12-10 09:30:00,61.51,61.78,61.51,61.62,72900.0,40.3602,40.5374,40.3602,40.4324,72900.0
2010-12-10 09:35:00,61.62,61.65,61.33,61.37,99400.0,40.4324,40.4521,40.2421,40.2684,99400.0
2010-12-10 09:40:00,61.37,61.44,61.19,61.23,77300.0,40.2684,40.3143,40.1503,40.1765,77300.0
2010-12-10 09:45:00,61.23,61.38,61.13,61.13,71500.0,40.1765,40.2749,40.1109,40.1109,71500.0
2010-12-10 09:50:00,61.13,61.45,61.12,61.45,46500.0,40.1109,40.3209,40.1043,40.3209,46500.0
2010-12-10 09:55:00,61.49,61.54,61.18,61.21,95300.0,40.3471,40.3799,40.1437,40.1634,95300.0
2010-12-10 10:00:00,61.2,61.2,61.06,61.08,65300.0,40.1568,40.1568,40.065,40.0781,65300.0
2010-12-10 10:05:00,61.07,61.21,61.05,61.16,52300.0,40.0715,40.1634,40.0584,40.1306,52300.0
2010-12-10 10:10:00,61.19,61.22,61.11,61.15,239000.0,40.1503,40.17,40.0978,40.124,239000.0
2010-12-10 10:15:00,61.16,61.21,61.06,61.12,134800.0,40.1306,40.1634,40.065,40.1043,134800.0
2010-12-10 10:20:00,61.11,61.14,61.05,61.12,33800.0,40.0978,40.1175,40.0584,40.1043,33800.0
2010-12-10 10:25:00,61.12,61.21,61.05,61.16,100400.0,40.1043,40.1634,40.0584,40.1306,100400.0
2010-12-10 10:30:00,61.17,61.28,61.14,61.25,46700.0,40.1372,40.2093,40.1175,40.1896,46700.0
2010-12-10 10:35:00,61.25,61.27,61.17,61.2,56500.0,40.1896,40.2028,40.1372,40.1568,56500.0
2010-12-10 10:40:00,61.2,61.34,61.15,61.33,54500.0,40.1568,40.2487,40.124,40.2421,54500.0
2010-12-10 10:45:00,61.34,61.39,61.27,61.33,71800.0,40.2487,40.2815,40.2028,40.2421,71800.0
2010-12-10 10:50:00,61.34,61.45,61.34,61.39,69300.0,40.2487,40.3209,40.2487,40.2815,69300.0
2010-12-10 10:55:00,61.38,61.39,61.15,61.21,76300.0,40.2749,40.2815,40.124,40.1634,76300.0
2010-12-10 11:00:00,61.22,61.35,61.18,61.2,68300.0,40.17,40.2553,40.1437,40.1568,68300.0
2010-12-10 11:05:00,61.2,61.25,61.15,61.16,72700.0,40.1568,40.1896,40.124,40.1306,72700.0
2010-12-10 11:10:00,61.17,61.28,61.17,61.26,31500.0,40.1372,40.2093,40.1372,40.1962,31500.0
2010-12-10 11:15:00,61.26,61.26,61.15,61.21,31100.0,40.1962,40.1962,40.124,40.1634,31100.0
2010-12-10 11:20:00,61.21,61.25,61.17,61.17,36200.0,40.1634,40.1896,40.1372,40.1372,36200.0
2010-12-10 11:25:00,61.19,61.21,61.17,61.19,16800.0,40.1503,40.1634,40.1372,40.1503,16800.0
2010-12-10 11:30:00,61.19,61.24,61.19,61.24,22300.0,40.1503,40.1831,40.1503,40.1831,22300.0
2010-12-10 11:35:00,61.23,61.25,61.22,61.25,78500.0,40.1765,40.1896,40.17,40.1896,78500.0
2010-12-10 11:40:00,61.24,61.26,61.15,61.17,58000.0,40.1831,40.1962,40.124,40.1372,58000.0
2010-12-10 11:45:00,61.15,61.17,61.15,61.17,46700.0,40.124,40.1372,40.124,40.1372,46700.0
2010-12-10 11:50:00,61.16,61.22,61.16,61.21,24500.0,40.1306,40.17,40.1306,40.1634,24500.0
2010-12-10 11:55:00,61.21,61.26,61.2,61.24,24500.0,40.1634,40.1962,40.1568,40.1831,24500.0
2010-12-10 12:00:00,61.24,61.27,61.23,61.24,90800.0,40.1831,40.2028,40.1765,40.1831,90800.0
2010-12-10 12:05:00,61.24,61.27,61.21,61.26,26300.0,40.1831,40.2028,40.1634,40.1962,26300.0
2010-12-10 12:10:00,61.26,61.26,61.17,61.17,93600.0,40.1962,40.1962,40.1372,40.1372,93600.0
2010-12-10 12:15:00,61.17,61.22,61.15,61.2,29200.0,40.1372,40.17,40.124,40.1568,29200.0
2010-12-10 12:20:00,61.21,61.23,61.19,61.22,36400.0,40.1634,40.1765,40.1503,40.17,36400.0
2010-12-10 12:25:00,61.23,61.27,61.2,61.24,82400.0,40.1765,40.2028,40.1568,40.1831,82400.0
2010-12-10 12:30:00,61.23,61.27,61.22,61.24,18900.0,40.1765,40.2028,40.17,40.1831,18900.0
2010-12-10 12:35:00,61.24,61.26,61.22,61.24,29700.0,40.1831,40.1962,40.17,40.1831,29700.0
2010-12-10 12:40:00,61.24,61.28,61.15,61.18,70400.0,40.1831,40.2093,40.124,40.1437,70400.0
2010-12-10 12:45:00,61.18,61.21,61.1,61.2,50500.0,40.1437,40.1634,40.0912,40.1568,50500.0
2010-12-10 12:50:00,61.2,61.2,61.18,61.2,29000.0,40.1568,40.1568,40.1437,40.1568,29000.0
2010-12-10 12:55:00,61.2,61.21,61.16,61.16,50000.0,40.1568,40.1634,40.1306,40.1306,50000.0
2010-12-10 13:00:00,61.17,61.17,61.06,61.07,86000.0,40.1372,40.1372,40.065,40.0715,86000.0
2010-12-10 13:05:00,61.07,61.16,60.98,61.14,180000.0,40.0715,40.1306,40.0125,40.1175,180000.0
2010-12-10 13:10:00,61.14,61.16,61.08,61.15,227200.0,40.1175,40.1306,40.0781,40.124,227200.0
2010-12-10 13:15:00,61.15,61.17,61.1,61.1,32500.0,40.124,40.1372,40.0912,40.0912,32500.0
2010-12-10 13:20:00,61.11,61.14,61.03,61.13,92900.0,40.0978,40.1175,40.0453,40.1109,92900.0
2010-12-10 13:25:00,61.14,61.18,61.05,61.08,100300.0,40.1175,40.1437,40.0584,40.0781,100300.0
2010-12-10 13:30:00,61.08,61.15,61.08,61.1,35800.0,40.0781,40.124,40.0781,40.0912,35800.0
2010-12-10 13:35:00,61.1,61.12,61.05,61.09,29200.0,40.0912,40.1043,40.0584,40.0847,29200.0
2010-12-10 13:40:00,61.08,61.1,61.04,61.08,34300.0,40.0781,40.0912,40.0519,40.0781,34300.0
2010-12-10 13:45:00,61.09,61.13,61.05,61.11,35100.0,40.0847,40.1109,40.0584,40.0978,35100.0
2010-12-10 13:50:00,61.1,61.13,61.1,61.11,30400.0,40.0912,40.1109,40.0912,40.0978,30400.0
2010-12-10 13:55:00,61.11,61.16,61.11,61.15,49300.0,40.0978,40.1306,40.0978,40.124,49300.0
2010-12-10 14:00:00,61.15,61.15,61.12,61.12,99400.0,40.124,40.124,40.1043,40.1043,99400.0
2010-12-10 14:05:00,61.13,61.15,61.1,61.15,42800.0,40.1109,40.124,40.0912,40.124,42800.0
2010-12-10 14:10:00,61.14,61.2,61.12,61.19,102500.0,40.1175,40.1568,40.1043,40.1503,102500.0
2010-12-10 14:15:00,61.2,61.22,61.09,61.18,86200.0,40.1568,40.17,40.0847,40.1437,86200.0
2010-12-10 14:20:00,61.17,61.25,61.16,61.18,50800.0,40.1372,40.1896,40.1306,40.1437,50800.0
2010-12-10 14:25:00,61.18,61.2,61.15,61.19,41300.0,40.1437,40.1568,40.124,40.1503,41300.0
2010-12-10 14:30:00,61.19,61.2,61.15,61.15,83600.0,40.1503,40.1568,40.124,40.124,83600.0
2010-12-10 14:35:00,61.15,61.17,61.12,61.14,131200.0,40.124,40.1372,40.1043,40.1175,131200.0
2010-12-10 14:40:00,61.15,61.17,61.09,61.09,79700.0,40.124,40.1372,40.0847,40.0847,79700.0
2010-12-10 14:45:00,61.09,61.11,61.01,61.01,108700.0,40.0847,40.0978,40.0322,40.0322,108700.0
2010-12-10 14:50:00,61.01,61.02,60.86,60.9,125700.0,40.0322,40.0387,39.9337,39.96,125700.0
2010-12-10 14:55:00,60.9,61.0,60.89,60.99,70700.0,39.96,40.0256,39.9534,40.019,70700.0
2010-12-10 15:00:00,60.98,61.04,60.92,60.96,121600.0,40.0125,40.0519,39.9731,39.9994,121600.0
2010-12-10 15:05:00,60.96,60.97,60.87,60.91,94500.0,39.9994,40.0059,39.9403,39.9666,94500.0
2010-12-10 15:10:00,60.91,60.95,60.86,60.89,85600.0,39.9666,39.9928,39.9337,39.9534,85600.0
2010-12-10 15:15:00,60.9,60.92,60.76,60.77,190500.0,39.96,39.9731,39.8681,39.8747,190500.0
2010-12-10 15:20:00,60.76,60.78,60.67,60.75,194700.0,39.8681,39.8813,39.8091,39.8616,194700.0
2010-12-10 15:25:00,60.75,60.77,60.52,60.53,196100.0,39.8616,39.8747,39.7107,39.7172,196100.0
2010-12-10 15:30:00,60.53,60.6,60.49,60.55,240300.0,39.7172,39.7631,39.691,39.7303,240300.0
2010-12-10 15:35:00,60.56,60.59,60.41,60.41,196600.0,39.7369,39.7566,39.6385,39.6385,196600.0
2010-12-10 15:40:00,60.41,60.47,60.32,60.47,300300.0,39.6385,39.6778,39.5794,39.6778,300300.0
2010-12-10 15:45:00,60.47,60.65,60.47,60.65,274200.0,39.6778,39.796,39.6778,39.796,274200.0
2010-12-10 15:50:00,60.64,60.67,60.6,60.65,192200.0,39.7894,39.8091,39.7631,39.796,192200.0
2010-12-10 15:55:00,60.65,60.74,60.65,60.67,475800.0,39.796,39.855,39.796,39.8091,475800.0
2010-12-13 09:30:00,61.24,61.35,60.7,60.76,146000.0,40.1831,40.2553,39.8288,39.8681,146000.0
2010-12-13 09:35:00,60.73,60.78,60.26,60.28,224600.0,39.8484,39.8813,39.5401,39.5532,224600.0
2010-12-13 09:40:00,60.28,60.54,60.24,60.51,157300.0,39.5532,39.7238,39.5269,39.7041,157300.0
2010-12-13 09:45:00,60.51,60.51,60.33,60.43,114800.0,39.7041,39.7041,39.586,39.6516,114800.0
2010-12-13 09:50:00,60.43,60.52,60.42,60.47,123500.0,39.6516,39.7107,39.645,39.6778,123500.0
2010-12-13 09:55:00,60.47,60.47,60.26,60.29,142900.0,39.6778,39.6778,39.5401,39.5597,142900.0
2010-12-13 10:00:00,60.28,60.31,60.23,60.25,144400.0,39.5532,39.5729,39.5204,39.5335,144400.0
2010-12-13 10:05:00,60.24,60.31,60.23,60.29,211400.0,39.5269,39.5729,39.5204,39.5597,211400.0
2010-12-13 10:10:00,60.28,60.29,60.17,60.17,96600.0,39.5532,39.5597,39.481,39.481,96600.0
2010-12-13 10:15:00,60.17,60.2,60.01,60.01,152700.0,39.481,39.5007,39.376,39.376,152700.0
2010-12-13 10:20:00,60.02,60.08,59.93,60.01,242000.0,39.3826,39.4219,39.3235,39.376,242000.0
2010-12-13 10:25:00,60.0,60.03,59.91,60.03,76900.0,39.3694,39.3891,39.3104,39.3891,76900.0
2010-12-13 10:30:00,60.04,60.13,59.97,60.0,91500.0,39.3957,39.4547,39.3498,39.3694,91500.0
2010-12-13 10:35:00,59.99,60.0,59.76,59.79,131400.0,39.3629,39.3694,39.212,39.2317,131400.0
2010-12-13 10:40:00,59.78,59.99,59.77,59.97,137600.0,39.2251,39.3629,39.2185,39.3498,137600.0
2010-12-13 10:45:00,59.97,60.2,59.96,60.14,143800.0,39.3498,39.5007,39.3432,39.4613,143800.0
2010-12-13 10:50:00,60.15,60.19,60.07,60.19,55600.0,39.4679,39.4941,39.4154,39.4941,55600.0
2010-12-13 10:55:00,60.19,60.28,60.15,60.27,80300.0,39.4941,39.5532,39.4679,39.5466,80300.0
2010-12-13 11:00:00,60.26,60.36,60.21,60.35,71500.0,39.5401,39.6057,39.5072,39.5991,71500.0
2010-12-13 11:05:00,60.35,60.41,60.33,60.4,59300.0,39.5991,39.6385,39.586,39.6319,59300.0
2010-12-13 11:10:00,60.4,60.4,60.28,60.36,185100.0,39.6319,39.6319,39.5532,39.6057,185100.0
2010-12-13 11:15:00,60.37,60.53,60.37,60.53,58400.0,39.6122,39.7172,39.6122,39.7172,58400.0
2010-12-13 11:20:00,60.53,60.53,60.38,60.48,73700.0,39.7172,39.7172,39.6188,39.6844,73700.0
2010-12-13 11:25:00,60.48,60.52,60.45,60.46,58500.0,39.6844,39.7107,39.6647,39.6713,58500.0
2010-12-13 11:30:00,60.46,60.55,60.45,60.54,46600.0,39.6713,39.7303,39.6647,39.7238,46600.0
2010-12-13 11:35:00,60.54,60.58,60.5,60.5,38200.0,39.7238,39.75,39.6975,39.6975,38200.0
2010-12-13 11:40:00,60.51,60.53,60.45,60.48,42000.0,39.7041,39.7172,39.6647,39.6844,42000.0
2010-12-13 11:45:00,60.49,60.52,60.48,60.5,27000.0,39.691,39.7107,39.6844,39.6975,27000.0
2010-12-13 11:50:00,60.51,60.56,60.44,60.44,53700.0,39.7041,39.7369,39.6582,39.6582,53700.0
2010-12-13 11:55:00,60.43,60.45,60.34,60.4,151200.0,39.6516,39.6647,39.5925,39.6319,151200.0
2010-12-13 12:00:00,60.4,60.47,60.36,60.44,64400.0,39.6319,39.6778,39.6057,39.6582,64400.0
2010-12-13 12:05:00,60.44,60.44,60.3,60.31,52800.0,39.6582,39.6582,39.5663,39.5729,52800.0
2010-12-13 12:10:00,60.3,60.31,60.13,60.19,79000.0,39.5663,39.5729,39.4547,39.4941,79000.0
2010-12-13 12:15:00,60.18,60.21,60.12,60.17,76400.0,39.4876,39.5072,39.4482,39.481,76400.0
2010-12-13 12:20:00,60.18,60.18,60.08,60.13,146000.0,39.4876,39.4876,39.4219,39.4547,146000.0
2010-12-13 12:25:00,60.14,60.25,60.13,60.24,65900.0,39.4613,39.5335,39.4547,39.5269,65900.0
2010-12-13 12:30:00,60.24,60.31,60.22,60.31,53900.0,39.5269,39.5729,39.5138,39.5729,53900.0
2010-12-13 12:35:00,60.3,60.36,60.27,60.28,47400.0,39.5663,39.6057,39.5466,39.5532,47400.0
2010-12-13 12:40:00,60.28,60.3,60.26,60.3,73400.0,39.5532,39.5663,39.5401,39.5663,73400.0
2010-12-13 12:45:00,60.29,60.34,60.26,60.27,37700.0,39.5597,39.5925,39.5401,39.5466,37700.0
2010-12-13 12:50:00,60.28,60.28,60.22,60.23,63700.0,39.5532,39.5532,39.5138,39.5204,63700.0
2010-12-13 12:55:00,60.23,60.28,60.23,60.26,47200.0,39.5204,39.5532,39.5204,39.5401,47200.0
2010-12-13 13:00:00,60.26,60.26,60.23,60.26,64900.0,39.5401,39.5401,39.5204,39.5401,64900.0
2010-12-13 13:05:00,60.26,60.28,60.25,60.28,56300.0,39.5401,39.5532,39.5335,39.5532,56300.0
2010-12-13 13:10:00,60.27,60.28,60.22,60.23,56300.0,39.5466,39.5532,39.5138,39.5204,56300.0
2010-12-13 13:15:00,60.23,60.26,60.23,60.24,47900.0,39.5204,39.5401,39.5204,39.5269,47900.0
2010-12-13 13:20:00,60.25,60.25,60.24,60.25,52800.0,39.5335,39.5335,39.5269,39.5335,52800.0
2010-12-13 13:25:00,60.24,60.27,60.23,60.24,49700.0,39.5269,39.5466,39.5204,39.5269,49700.0
2010-12-13 13:30:00,60.24,60.26,60.24,60.26,50500.0,39.5269,39.5401,39.5269,39.5401,50500.0
2010-12-13 13:35:00,60.26,60.27,60.25,60.26,61300.0,39.5401,39.5466,39.5335,39.5401,61300.0
2010-12-13 13:40:00,60.27,60.31,60.26,60.29,51700.0,39.5466,39.5729,39.5401,39.5597,51700.0
2010-12-13 13:45:00,60.29,60.3,60.27,60.28,51500.0,39.5597,39.5663,39.5466,39.5532,51500.0
2010-12-13 13:50:00,60.28,60.3,60.23,60.23,65400.0,39.5532,39.5663,39.5204,39.5204,65400.0
2010-12-13 13:55:00,60.23,60.23,60.19,60.23,52200.0,39.5204,39.5204,39.4941,39.5204,52200.0
2010-12-13 14:00:00,60.23,60.35,60.23,60.34,45500.0,39.5204,39.5991,39.5204,39.5925,45500.0
2010-12-13 14:05:00,60.34,60.44,60.34,60.39,135300.0,39.5925,39.6582,39.5925,39.6254,135300.0
2010-12-13 14:10:00,60.39,60.39,60.33,60.34,51600.0,39.6254,39.6254,39.586,39.5925,51600.0
2010-12-13 14:15:00,60.34,60.35,60.26,60.26,54700.0,39.5925,39.5991,39.5401,39.5401,54700.0
2010-12-13 14:20:00,60.26,60.28,60.23,60.24,58700.0,39.5401,39.5532,39.5204,39.5269,58700.0
2010-12-13 14:25:00,60.24,60.24,60.16,60.17,58800.0,39.5269,39.5269,39.4744,39.481,58800.0
2010-12-13 14:30:00,60.17,60.17,60.14,60.15,68600.0,39.481,39.481,39.4613,39.4679,68600.0
2010-12-13 14:35:00,60.15,60.15,60.13,60.14,56600.0,39.4679,39.4679,39.4547,39.4613,56600.0
2010-12-13 14:40:00,60.14,60.16,60.12,60.16,74700.0,39.4613,39.4744,39.4482,39.4744,74700.0
2010-12-13 14:45:00,60.15,60.18,60.15,60.17,69500.0,39.4679,39.4876,39.4679,39.481,69500.0
2010-12-13 14:50:00,60.18,60.18,60.11,60.11,78400.0,39.4876,39.4876,39.4416,39.4416,78400.0
2010-12-13 14:55:00,60.12,60.14,60.07,60.1,55100.0,39.4482,39.4613,39.4154,39.4351,55100.0
2010-12-13 15:00:00,60.1,60.17,60.1,60.17,63900.0,39.4351,39.481,39.4351,39.481,63900.0
2010-12-13 15:05:00,60.17,60.17,60.11,60.13,98100.0,39.481,39.481,39.4416,39.4547,98100.0
2010-12-13 15:10:00,60.14,60.14,60.1,60.11,52100.0,39.4613,39.4613,39.4351,39.4416,52100.0
2010-12-13 15:15:00,60.11,60.13,60.06,60.11,54800.0,39.4416,39.4547,39.4088,39.4416,54800.0
2010-12-13 15:20:00,60.12,60.14,60.09,60.11,28600.0,39.4482,39.4613,39.4285,39.4416,28600.0
2010-12-13 15:25:00,60.11,60.13,60.08,60.1,60900.0,39.4416,39.4547,39.4219,39.4351,60900.0
2010-12-13 15:30:00,60.1,60.15,60.09,60.1,84500.0,39.4351,39.4679,39.4285,39.4351,84500.0
2010-12-13 15:35:00,60.1,60.13,60.07,60.1,127100.0,39.4351,39.4547,39.4154,39.4351,127100.0
2010-12-13 15:40:00,60.1,60.1,60.02,60.08,99200.0,39.4351,39.4351,39.3826,39.4219,99200.0
2010-12-13 15:45:00,60.07,60.08,59.96,59.97,209600.0,39.4154,39.4219,39.3432,39.3498,209600.0
2010-12-13 15:50:00,59.97,60.06,59.96,60.05,143700.0,39.3498,39.4088,39.3432,39.4023,143700.0
2010-12-13 15:55:00,60.05,60.05,59.96,60.0,236100.0,39.4023,39.4023,39.3432,39.3694,236100.0
2010-12-14 09:30:00,60.02,60.5,60.02,60.46,99500.0,39.3826,39.6975,39.3826,39.6713,99500.0
2010-12-14 09:35:00,60.46,60.7,60.32,60.63,70600.0,39.6713,39.8288,39.5794,39.7828,70600.0
2010-12-14 09:40:00,60.63,60.85,60.6,60.76,131300.0,39.7828,39.9272,39.7631,39.8681,131300.0
2010-12-14 09:45:00,60.77,60.87,60.67,60.71,111200.0,39.8747,39.9403,39.8091,39.8353,111200.0
2010-12-14 09:50:00,60.71,60.79,60.61,60.61,72400.0,39.8353,39.8878,39.7697,39.7697,72400.0
2010-12-14 09:55:00,60.61,60.68,60.52,60.52,47200.0,39.7697,39.8156,39.7107,39.7107,47200.0
2010-12-14 10:00:00,60.53,60.75,60.53,60.69,48300.0,39.7172,39.8616,39.7172,39.8222,48300.0
2010-12-14 10:05:00,60.69,60.78,60.56,60.66,86700.0,39.8222,39.8813,39.7369,39.8025,86700.0
2010-12-14 10:10:00,60.65,60.75,60.62,60.72,44200.0,39.796,39.8616,39.7763,39.8419,44200.0
2010-12-14 10:15:00,60.71,60.79,60.65,60.74,43800.0,39.8353,39.8878,39.796,39.855,43800.0
2010-12-14 10:20:00,60.74,60.87,60.72,60.73,43700.0,39.855,39.9403,39.8419,39.8484,43700.0
2010-12-14 10:25:00,60.73,60.81,60.66,60.73,43900.0,39.8484,39.9009,39.8025,39.8484,43900.0
2010-12-14 10:30:00,60.73,60.85,60.7,60.76,29300.0,39.8484,39.9272,39.8288,39.8681,29300.0
2010-12-14 10:35:00,60.76,60.82,60.71,60.73,21400.0,39.8681,39.9075,39.8353,39.8484,21400.0
2010-12-14 10:40:00,60.72,60.74,60.69,60.73,24100.0,39.8419,39.855,39.8222,39.8484,24100.0
2010-12-14 10:45:00,60.74,60.79,60.66,60.66,50300.0,39.855,39.8878,39.8025,39.8025,50300.0
2010-12-14 10:50:00,60.66,60.69,60.48,60.55,55700.0,39.8025,39.8222,39.6844,39.7303,55700.0
2010-12-14 10:55:00,60.55,60.6,60.5,60.55,36600.0,39.7303,39.7631,39.6975,39.7303,36600.0
2010-12-14 11:00:00,60.55,60.57,60.43,60.43,32900.0,39.7303,39.7435,39.6516,39.6516,32900.0
2010-12-14 11:05:00,60.42,60.52,60.38,60.47,27200.0,39.645,39.7107,39.6188,39.6778,27200.0
2010-12-14 11:10:00,60.46,60.51,60.41,60.51,26300.0,39.6713,39.7041,39.6385,39.7041,26300.0
2010-12-14 11:15:00,60.51,60.57,60.51,60.55,14600.0,39.7041,39.7435,39.7041,39.7303,14600.0
2010-12-14 11:20:00,60.55,60.56,60.48,60.52,10500.0,39.7303,39.7369,39.6844,39.7107,10500.0
2010-12-14 11:25:00,60.53,60.75,60.53,60.73,71700.0,39.7172,39.8616,39.7172,39.8484,71700.0
2010-12-14 11:30:00,60.73,60.78,60.61,60.63,35400.0,39.8484,39.8813,39.7697,39.7828,35400.0
2010-12-14 11:35:00,60.64,60.79,60.62,60.79,56000.0,39.7894,39.8878,39.7763,39.8878,56000.0
2010-12-14 11:40:00,60.79,60.79,60.69,60.75,36700.0,39.8878,39.8878,39.8222,39.8616,36700.0
2010-12-14 11:45:00,60.75,60.75,60.66,60.68,30400.0,39.8616,39.8616,39.8025,39.8156,30400.0
2010-12-14 11:50:00,60.69,60.69,60.6,60.61,23000.0,39.8222,39.8222,39.7631,39.7697,23000.0
2010-12-14 11:55:00,60.61,60.66,60.61,60.63,15900.0,39.7697,39.8025,39.7697,39.7828,15900.0
2010-12-14 12:00:00,60.63,60.77,60.61,60.76,25700.0,39.7828,39.8747,39.7697,39.8681,25700.0
2010-12-14 12:05:00,60.76,60.82,60.73,60.81,32000.0,39.8681,39.9075,39.8484,39.9009,32000.0
2010-12-14 12:10:00,60.82,60.84,60.68,60.68,33500.0,39.9075,39.9206,39.8156,39.8156,33500.0
2010-12-14 12:15:00,60.68,60.77,60.68,60.69,37800.0,39.8156,39.8747,39.8156,39.8222,37800.0
2010-12-14 12:20:00,60.7,60.74,60.65,60.68,25900.0,39.8288,39.855,39.796,39.8156,25900.0
2010-12-14 12:25:00,60.67,60.81,60.65,60.78,29800.0,39.8091,39.9009,39.796,39.8813,29800.0
2010-12-14 12:30:00,60.78,60.82,60.71,60.82,24900.0,39.8813,39.9075,39.8353,39.9075,24900.0
2010-12-14 12:35:00,60.81,60.87,60.81,60.83,35900.0,39.9009,39.9403,39.9009,39.9141,35900.0
2010-12-14 12:40:00,60.83,60.85,60.77,60.8,13200.0,39.9141,39.9272,39.8747,39.8944,13200.0
2010-12-14 12:45:00,60.8,60.89,60.79,60.88,39900.0,39.8944,39.9534,39.8878,39.9469,39900.0
2010-12-14 12:50:00,60.88,60.97,60.88,60.89,25700.0,39.9469,40.0059,39.9469,39.9534,25700.0
2010-12-14 12:55:00,60.89,60.89,60.83,60.83,21900.0,39.9534,39.9534,39.9141,39.9141,21900.0
2010-12-14 13:00:00,60.83,60.87,60.83,60.85,25400.0,39.9141,39.9403,39.9141,39.9272,25400.0
2010-12-14 13:05:00,60.85,60.87,60.84,60.85,19400.0,39.9272,39.9403,39.9206,39.9272,19400.0
2010-12-14 13:10:00,60.84,60.88,60.84,60.85,21700.0,39.9206,39.9469,39.9206,39.9272,21700.0
2010-12-14 13:15:00,60.85,60.91,60.85,60.87,18800.0,39.9272,39.9666,39.9272,39.9403,18800.0
2010-12-14 13:20:00,60.86,60.87,60.85,60.85,15200.0,39.9337,39.9403,39.9272,39.9272,15200.0
2010-12-14 13:25:00,60.85,60.88,60.84,60.85,20800.0,39.9272,39.9469,39.9206,39.9272,20800.0
2010-12-14 13:30:00,60.85,60.91,60.84,60.86,26900.0,39.9272,39.9666,39.9206,39.9337,26900.0
2010-12-14 13:35:00,60.86,60.87,60.83,60.83,15000.0,39.9337,39.9403,39.9141,39.9141,15000.0
2010-12-14 13:40:00,60.82,60.87,60.81,60.87,27500.0,39.9075,39.9403,39.9009,39.9403,27500.0
2010-12-14 13:45:00,60.87,60.87,60.83,60.84,20500.0,39.9403,39.9403,39.9141,39.9206,20500.0
2010-12-14 13:50:00,60.84,60.87,60.83,60.86,33400.0,39.9206,39.9403,39.9141,39.9337,33400.0
2010-12-14 13:55:00,60.86,60.89,60.83,60.83,19300.0,39.9337,39.9534,39.9141,39.9141,19300.0
2010-12-14 14:00:00,60.82,60.86,60.8,60.81,24300.0,39.9075,39.9337,39.8944,39.9009,24300.0
2010-12-14 14:05:00,60.81,60.88,60.81,60.88,18600.0,39.9009,39.9469,39.9009,39.9469,18600.0
2010-12-14 14:10:00,60.89,60.95,60.86,60.88,34600.0,39.9534,39.9928,39.9337,39.9469,34600.0
2010-12-14 14:15:00,60.87,60.97,60.81,60.9,97600.0,39.9403,40.0059,39.9009,39.96,97600.0
2010-12-14 14:20:00,60.9,60.98,60.84,60.88,56500.0,39.96,40.0125,39.9206,39.9469,56500.0
2010-12-14 14:25:00,60.87,60.93,60.85,60.86,63900.0,39.9403,39.9797,39.9272,39.9337,63900.0
2010-12-14 14:30:00,60.85,60.92,60.84,60.86,52000.0,39.9272,39.9731,39.9206,39.9337,52000.0
2010-12-14 14:35:00,60.87,60.87,60.75,60.75,48900.0,39.9403,39.9403,39.8616,39.8616,48900.0
2010-12-14 14:40:00,60.74,60.74,60.49,60.49,66600.0,39.855,39.855,39.691,39.691,66600.0
2010-12-14 14:45:00,60.5,60.54,60.45,60.45,103300.0,39.6975,39.7238,39.6647,39.6647,103300.0
2010-12-14 14:50:00,60.45,60.51,60.4,60.42,52100.0,39.6647,39.7041,39.6319,39.645,52100.0
2010-12-14 14:55:00,60.41,60.49,60.39,60.49,81000.0,39.6385,39.691,39.6254,39.691,81000.0
2010-12-14 15:00:00,60.49,60.57,60.48,60.5,96000.0,39.691,39.7435,39.6844,39.6975,96000.0
2010-12-14 15:05:00,60.5,60.54,60.48,60.49,70500.0,39.6975,39.7238,39.6844,39.691,70500.0
2010-12-14 15:10:00,60.49,60.54,60.48,60.51,118500.0,39.691,39.7238,39.6844,39.7041,118500.0
2010-12-14 15:15:00,60.5,60.51,60.33,60.33,59200.0,39.6975,39.7041,39.586,39.586,59200.0
2010-12-14 15:20:00,60.32,60.4,60.21,60.25,97700.0,39.5794,39.6319,39.5072,39.5335,97700.0
2010-12-14 15:25:00,60.24,60.4,60.21,60.37,201800.0,39.5269,39.6319,39.5072,39.6122,201800.0
2010-12-14 15:30:00,60.37,60.46,60.34,60.4,164100.0,39.6122,39.6713,39.5925,39.6319,164100.0
2010-12-14 15:35:00,60.4,60.41,60.29,60.35,146300.0,39.6319,39.6385,39.5597,39.5991,146300.0
2010-12-14 15:40:00,60.35,60.36,60.15,60.15,139000.0,39.5991,39.6057,39.4679,39.4679,139000.0
2010-12-14 15:45:00,60.16,60.27,60.14,60.21,87500.0,39.4744,39.5466,39.4613,39.5072,87500.0
2010-12-14 15:50:00,60.2,60.47,60.2,60.47,188800.0,39.5007,39.6778,39.5007,39.6778,188800.0
2010-12-14 15:55:00,60.47,60.49,60.4,60.4,171900.0,39.6778,39.691,39.6319,39.6319,171900.0
2010-12-15 09:30:00,60.41,60.41,60.11,60.12,82500.0,39.6385,39.6385,39.4416,39.4482,82500.0
2010-12-15 09:35:00,60.11,60.25,60.0,60.02,143600.0,39.4416,39.5335,39.3694,39.3826,143600.0
2010-12-15 09:40:00,60.02,60.07,59.96,60.02,74700.0,39.3826,39.4154,39.3432,39.3826,74700.0
2010-12-15 09:45:00,60.03,60.15,59.98,60.07,65700.0,39.3891,39.4679,39.3563,39.4154,65700.0
2010-12-15 09:50:00,60.07,60.23,60.07,60.19,60300.0,39.4154,39.5204,39.4154,39.4941,60300.0
2010-12-15 09:55:00,60.19,60.43,60.06,60.39,100400.0,39.4941,39.6516,39.4088,39.6254,100400.0
2010-12-15 10:00:00,60.4,60.43,60.11,60.18,104700.0,39.6319,39.6516,39.4416,39.4876,104700.0
2010-12-15 10:05:00,60.19,60.28,60.11,60.13,51300.0,39.4941,39.5532,39.4416,39.4547,51300.0
2010-12-15 10:10:00,60.13,60.13,60.0,60.03,59800.0,39.4547,39.4547,39.3694,39.3891,59800.0
2010-12-15 10:15:00,60.04,60.1,59.98,60.05,53400.0,39.3957,39.4351,39.3563,39.4023,53400.0
2010-12-15 10:20:00,60.06,60.08,59.98,59.99,55500.0,39.4088,39.4219,39.3563,39.3629,55500.0
2010-12-15 10:25:00,59.99,60.01,59.9,59.9,56200.0,39.3629,39.376,39.3038,39.3038,56200.0
2010-12-15 10:30:00,59.9,60.13,59.9,60.12,88500.0,39.3038,39.4547,39.3038,39.4482,88500.0
2010-12-15 10:35:00,60.13,60.17,60.02,60.05,62800.0,39.4547,39.481,39.3826,39.4023,62800.0
2010-12-15 10:40:00,60.05,60.2,59.98,60.01,150900.0,39.4023,39.5007,39.3563,39.376,150900.0
2010-12-15 10:45:00,60.02,60.03,59.93,60.0,38900.0,39.3826,39.3891,39.3235,39.3694,38900.0
2010-12-15 10:50:00,60.0,60.04,59.96,60.0,61600.0,39.3694,39.3957,39.3432,39.3694,61600.0
2010-12-15 10:55:00,59.99,60.1,59.98,60.04,62700.0,39.3629,39.4351,39.3563,39.3957,62700.0
2010-12-15 11:00:00,60.03,60.05,59.98,60.0,53200.0,39.3891,39.4023,39.3563,39.3694,53200.0
2010-12-15 11:05:00,59.99,60.06,59.97,60.04,70500.0,39.3629,39.4088,39.3498,39.3957,70500.0
2010-12-15 11:10:00,60.04,60.05,59.97,59.98,38600.0,39.3957,39.4023,39.3498,39.3563,38600.0
2010-12-15 11:15:00,59.97,60.09,59.97,60.01,58300.0,39.3498,39.4285,39.3498,39.376,58300.0
2010-12-15 11:20:00,60.01,60.02,59.94,59.96,45200.0,39.376,39.3826,39.3301,39.3432,45200.0
2010-12-15 11:25:00,59.95,60.05,59.94,60.05,43100.0,39.3366,39.4023,39.3301,39.4023,43100.0
2010-12-15 11:30:00,60.05,60.15,60.03,60.12,47200.0,39.4023,39.4679,39.3891,39.4482,47200.0
2010-12-15 11:35:00,60.13,60.14,60.05,60.08,36600.0,39.4547,39.4613,39.4023,39.4219,36600.0
2010-12-15 11:40:00,60.08,60.17,60.05,60.17,41600.0,39.4219,39.481,39.4023,39.481,41600.0
2010-12-15 11:45:00,60.17,60.2,60.11,60.18,176900.0,39.481,39.5007,39.4416,39.4876,176900.0
2010-12-15 11:50:00,60.18,60.18,60.09,60.11,40800.0,39.4876,39.4876,39.4285,39.4416,40800.0
2010-12-15 11:55:00,60.1,60.15,60.1,60.12,26800.0,39.4351,39.4679,39.4351,39.4482,26800.0
2010-12-15 12:00:00,60.12,60.15,60.1,60.15,36400.0,39.4482,39.4679,39.4351,39.4679,36400.0
2010-12-15 12:05:00,60.15,60.19,60.11,60.11,46400.0,39.4679,39.4941,39.4416,39.4416,46400.0
2010-12-15 12:10:00,60.11,60.14,60.06,60.08,23100.0,39.4416,39.4613,39.4088,39.4219,23100.0
2010-12-15 12:15:00,60.08,60.09,60.05,60.05,22700.0,39.4219,39.4285,39.4023,39.4023,22700.0
2010-12-15 12:20:00,60.06,60.1,60.02,60.08,42600.0,39.4088,39.4351,39.3826,39.4219,42600.0
2010-12-15 12:25:00,60.07,60.09,60.05,60.05,31500.0,39.4154,39.4285,39.4023,39.4023,31500.0
2010-12-15 12:30:00,60.05,60.08,60.02,60.02,34000.0,39.4023,39.4219,39.3826,39.3826,34000.0
2010-12-15 12:35:00,60.03,60.03,59.92,59.92,54200.0,39.3891,39.3891,39.317,39.317,54200.0
2010-12-15 12:40:00,59.92,59.98,59.88,59.88,48000.0,39.317,39.3563,39.2907,39.2907,48000.0
2010-12-15 12:45:00,59.89,59.89,59.71,59.78,97100.0,39.2973,39.2973,39.1792,39.2251,97100.0
2010-12-15 12:50:00,59.77,59.92,59.56,59.57,82000.0,39.2185,39.317,39.0807,39.0873,82000.0
2010-12-15 12:55:00,59.57,59.7,59.55,59.66,59100.0,39.0873,39.1726,39.0742,39.1464,59100.0
2010-12-15 13:00:00,59.67,59.76,59.65,59.73,33600.0,39.1529,39.212,39.1398,39.1923,33600.0
2010-12-15 13:05:00,59.74,59.8,59.72,59.79,27100.0,39.1988,39.2382,39.1857,39.2317,27100.0
2010-12-15 13:10:00,59.8,59.83,59.74,59.77,36700.0,39.2382,39.2579,39.1988,39.2185,36700.0
2010-12-15 13:15:00,59.77,59.77,59.7,59.71,20700.0,39.2185,39.2185,39.1726,39.1792,20700.0
2010-12-15 13:20:00,59.71,59.71,59.65,59.7,30200.0,39.1792,39.1792,39.1398,39.1726,30200.0
2010-12-15 13:25:00,59.7,59.75,59.66,59.72,40300.0,39.1726,39.2054,39.1464,39.1857,40300.0
2010-12-15 13:30:00,59.71,59.76,59.7,59.74,25000.0,39.1792,39.212,39.1726,39.1988,25000.0
2010-12-15 13:35:00,59.74,59.78,59.67,59.77,59100.0,39.1988,39.2251,39.1529,39.2185,59100.0
2010-12-15 13:40:00,59.76,59.77,59.57,59.58,64000.0,39.212,39.2185,39.0873,39.0939,64000.0
2010-12-15 13:45:00,59.58,59.62,59.51,59.51,55800.0,39.0939,39.1201,39.0479,39.0479,55800.0
2010-12-15 13:50:00,59.51,59.6,59.48,59.55,40900.0,39.0479,39.107,39.0282,39.0742,40900.0
2010-12-15 13:55:00,59.55,59.57,59.44,59.49,65400.0,39.0742,39.0873,39.002,39.0348,65400.0
2010-12-15 14:00:00,59.5,59.59,59.48,59.59,52900.0,39.0414,39.1004,39.0282,39.1004,52900.0
2010-12-15 14:05:00,59.59,59.59,59.45,59.5,60000.0,39.1004,39.1004,39.0086,39.0414,60000.0
2010-12-15 14:10:00,59.5,59.55,59.46,59.5,51700.0,39.0414,39.0742,39.0151,39.0414,51700.0
2010-12-15 14:15:00,59.5,59.51,59.34,59.34,54000.0,39.0414,39.0479,38.9364,38.9364,54000.0
2010-12-15 14:20:00,59.34,59.35,59.23,59.25,119700.0,38.9364,38.9429,38.8642,38.8773,119700.0
2010-12-15 14:25:00,59.24,59.28,59.15,59.15,122700.0,38.8708,38.897,38.8117,38.8117,122700.0
2010-12-15 14:30:00,59.15,59.22,59.08,59.22,185300.0,38.8117,38.8576,38.7658,38.8576,185300.0
2010-12-15 14:35:00,59.22,59.22,59.1,59.11,50400.0,38.8576,38.8576,38.7789,38.7855,50400.0
2010-12-15 14:40:00,59.1,59.16,59.05,59.07,96300.0,38.7789,38.8183,38.7461,38.7592,96300.0
2010-12-15 14:45:00,59.07,59.15,59.07,59.12,79200.0,38.7592,38.8117,38.7592,38.792,79200.0
2010-12-15 14:50:00,59.13,59.14,59.04,59.05,65400.0,38.7986,38.8052,38.7395,38.7461,65400.0
2010-12-15 14:55:00,59.04,59.07,59.0,59.04,110000.0,38.7395,38.7592,38.7133,38.7395,110000.0
2010-12-15 15:00:00,59.04,59.04,58.95,58.99,169200.0,38.7395,38.7395,38.6805,38.7067,169200.0
2010-12-15 15:05:00,58.99,59.02,58.89,58.9,81800.0,38.7067,38.7264,38.6411,38.6477,81800.0
2010-12-15 15:10:00,58.9,58.91,58.75,58.75,144500.0,38.6477,38.6542,38.5493,38.5493,144500.0
2010-12-15 15:15:00,58.75,58.85,58.73,58.78,104900.0,38.5493,38.6149,38.5361,38.5689,104900.0
2010-12-15 15:20:00,58.78,59.02,58.76,59.0,83300.0,38.5689,38.7264,38.5558,38.7133,83300.0
2010-12-15 15:25:00,59.0,59.01,58.9,58.92,98200.0,38.7133,38.7199,38.6477,38.6608,98200.0
2010-12-15 15:30:00,58.92,58.99,58.88,58.99,95800.0,38.6608,38.7067,38.6346,38.7067,95800.0
2010-12-15 15:35:00,58.99,59.05,58.97,59.03,177300.0,38.7067,38.7461,38.6936,38.733,177300.0
2010-12-15 15:40:00,59.03,59.03,58.88,58.89,190900.0,38.733,38.733,38.6346,38.6411,190900.0
2010-12-15 15:45:00,58.88,58.89,58.69,58.71,339100.0,38.6346,38.6411,38.5099,38.523,339100.0
2010-12-15 15:50:00,58.72,58.82,58.65,58.67,255300.0,38.5296,38.5952,38.4836,38.4968,255300.0
2010-12-15 15:55:00,58.67,58.68,58.48,58.57,445200.0,38.4968,38.5033,38.3721,38.4311,445200.0
2010-12-16 09:30:00,58.63,58.95,58.6,58.79,106500.0,38.4705,38.6805,38.4508,38.5755,106500.0
2010-12-16 09:35:00,58.79,59.15,58.69,59.11,133100.0,38.5755,38.8117,38.5099,38.7855,133100.0
2010-12-16 09:40:00,59.12,59.25,58.95,59.08,114100.0,38.792,38.8773,38.6805,38.7658,114100.0
2010-12-16 09:45:00,59.09,59.39,58.93,59.24,117900.0,38.7723,38.9692,38.6674,38.8708,117900.0
2010-12-16 09:50:00,59.25,59.35,59.17,59.28,65200.0,38.8773,38.9429,38.8248,38.897,65200.0
2010-12-16 09:55:00,59.29,59.39,59.1,59.16,95100.0,38.9036,38.9692,38.7789,38.8183,95100.0
2010-12-16 10:00:00,59.17,59.37,59.11,59.22,87000.0,38.8248,38.9561,38.7855,38.8576,87000.0
2010-12-16 10:05:00,59.2,59.24,59.12,59.19,34300.0,38.8445,38.8708,38.792,38.838,34300.0
2010-12-16 10:10:00,59.19,59.2,59.01,59.07,37700.0,38.838,38.8445,38.7199,38.7592,37700.0
2010-12-16 10:15:00,59.08,59.2,59.08,59.16,25500.0,38.7658,38.8445,38.7658,38.8183,25500.0
2010-12-16 10:20:00,59.18,59.24,59.06,59.08,30000.0,38.8314,38.8708,38.7527,38.7658,30000.0
2010-12-16 10:25:00,59.06,59.18,59.03,59.08,26800.0,38.7527,38.8314,38.733,38.7658,26800.0
2010-12-16 10:30:00,59.07,59.12,58.91,58.91,44700.0,38.7592,38.792,38.6542,38.6542,44700.0
2010-12-16 10:35:00,58.9,58.98,58.71,58.81,82900.0,38.6477,38.7002,38.523,38.5886,82900.0
2010-12-16 10:40:00,58.81,58.9,58.67,58.7,64000.0,38.5886,38.6477,38.4968,38.5164,64000.0
2010-12-16 10:45:00,58.7,58.79,58.64,58.7,76800.0,38.5164,38.5755,38.4771,38.5164,76800.0
2010-12-16 10:50:00,58.7,58.77,58.63,58.66,42800.0,38.5164,38.5624,38.4705,38.4902,42800.0
2010-12-16 10:55:00,58.67,58.85,58.67,58.85,44700.0,38.4968,38.6149,38.4968,38.6149,44700.0
2010-12-16 11:00:00,58.85,58.91,58.8,58.81,43200.0,38.6149,38.6542,38.5821,38.5886,43200.0
2010-12-16 11:05:00,58.8,58.94,58.8,58.94,26600.0,38.5821,38.6739,38.5821,38.6739,26600.0
2010-12-16 11:10:00,58.94,59.03,58.89,58.94,76700.0,38.6739,38.733,38.6411,38.6739,76700.0
2010-12-16 11:15:00,58.93,59.24,58.93,59.08,94300.0,38.6674,38.8708,38.6674,38.7658,94300.0
2010-12-16 11:20:00,59.07,59.09,58.98,59.0,38800.0,38.7592,38.7723,38.7002,38.7133,38800.0
2010-12-16 11:25:00,59.0,59.02,58.94,59.0,33400.0,38.7133,38.7264,38.6739,38.7133,33400.0
2010-12-16 11:30:00,58.99,59.08,58.91,59.07,47800.0,38.7067,38.7658,38.6542,38.7592,47800.0
2010-12-16 11:35:00,59.08,59.08,59.02,59.03,24500.0,38.7658,38.7658,38.7264,38.733,24500.0
2010-12-16 11:40:00,59.04,59.08,59.02,59.06,29000.0,38.7395,38.7658,38.7264,38.7527,29000.0
2010-12-16 11:45:00,59.06,59.16,59.02,59.1,33700.0,38.7527,38.8183,38.7264,38.7789,33700.0
2010-12-16 11:50:00,59.1,59.2,59.02,59.1,36500.0,38.7789,38.8445,38.7264,38.7789,36500.0
2010-12-16 11:55:00,59.1,59.16,59.07,59.16,33600.0,38.7789,38.8183,38.7592,38.8183,33600.0
2010-12-16 12:00:00,59.16,59.16,58.96,58.99,56300.0,38.8183,38.8183,38.687,38.7067,56300.0
2010-12-16 12:05:00,59.0,59.09,58.99,59.09,30800.0,38.7133,38.7723,38.7067,38.7723,30800.0
2010-12-16 12:10:00,59.09,59.09,58.99,59.08,46600.0,38.7723,38.7723,38.7067,38.7658,46600.0
2010-12-16 12:15:00,59.08,59.09,59.0,59.01,28100.0,38.7658,38.7723,38.7133,38.7199,28100.0
2010-12-16 12:20:00,59.01,59.14,59.01,59.14,25500.0,38.7199,38.8052,38.7199,38.8052,25500.0
2010-12-16 12:25:00,59.15,59.16,59.06,59.08,28400.0,38.8117,38.8183,38.7527,38.7658,28400.0
2010-12-16 12:30:00,59.09,59.09,59.03,59.04,27600.0,38.7723,38.7723,38.733,38.7395,27600.0
2010-12-16 12:35:00,59.04,59.05,59.0,59.01,27300.0,38.7395,38.7461,38.7133,38.7199,27300.0
2010-12-16 12:40:00,59.01,59.08,58.97,59.07,31700.0,38.7199,38.7658,38.6936,38.7592,31700.0
2010-12-16 12:45:00,59.08,59.1,58.99,59.06,28300.0,38.7658,38.7789,38.7067,38.7527,28300.0
2010-12-16 12:50:00,59.06,59.16,59.06,59.14,26400.0,38.7527,38.8183,38.7527,38.8052,26400.0
2010-12-16 12:55:00,59.13,59.2,59.12,59.19,22200.0,38.7986,38.8445,38.792,38.838,22200.0
2010-12-16 13:00:00,59.18,59.28,59.17,59.22,37300.0,38.8314,38.897,38.8248,38.8576,37300.0
2010-12-16 13:05:00,59.24,59.27,59.2,59.21,14500.0,38.8708,38.8905,38.8445,38.8511,14500.0
2010-12-16 13:10:00,59.2,59.22,59.19,59.19,24900.0,38.8445,38.8576,38.838,38.838,24900.0
2010-12-16 13:15:00,59.19,59.19,59.1,59.1,34800.0,38.838,38.838,38.7789,38.7789,34800.0
2010-12-16 13:20:00,59.09,59.17,59.08,59.15,25600.0,38.7723,38.8248,38.7658,38.8117,25600.0
2010-12-16 13:25:00,59.16,59.16,59.11,59.15,16900.0,38.8183,38.8183,38.7855,38.8117,16900.0
2010-12-16 13:30:00,59.15,59.15,59.03,59.08,25800.0,38.8117,38.8117,38.733,38.7658,25800.0
2010-12-16 13:35:00,59.07,59.12,59.05,59.11,15800.0,38.7592,38.792,38.7461,38.7855,15800.0
2010-12-16 13:40:00,59.11,59.22,59.06,59.06,47800.0,38.7855,38.8576,38.7527,38.7527,47800.0
2010-12-16 13:45:00,59.06,59.16,59.05,59.12,43900.0,38.7527,38.8183,38.7461,38.792,43900.0
2010-12-16 13:50:00,59.12,59.13,59.06,59.1,28000.0,38.792,38.7986,38.7527,38.7789,28000.0
2010-12-16 13:55:00,59.1,59.1,59.01,59.08,24500.0,38.7789,38.7789,38.7199,38.7658,24500.0
2010-12-16 14:00:00,59.09,59.12,59.01,59.02,46600.0,38.7723,38.792,38.7199,38.7264,46600.0
2010-12-16 14:05:00,59.01,59.04,58.94,59.03,18300.0,38.7199,38.7395,38.6739,38.733,18300.0
2010-12-16 14:10:00,59.03,59.08,58.97,59.04,35400.0,38.733,38.7658,38.6936,38.7395,35400.0
2010-12-16 14:15:00,59.03,59.03,58.85,58.9,36400.0,38.733,38.733,38.6149,38.6477,36400.0
2010-12-16 14:20:00,58.89,58.9,58.77,58.84,53500.0,38.6411,38.6477,38.5624,38.6083,53500.0
2010-12-16 14:25:00,58.85,58.85,58.66,58.67,114000.0,38.6149,38.6149,38.4902,38.4968,114000.0
2010-12-16 14:30:00,58.67,58.7,58.5,58.54,82400.0,38.4968,38.5164,38.3852,38.4115,82400.0
2010-12-16 14:35:00,58.53,58.53,58.4,58.42,67200.0,38.4049,38.4049,38.3196,38.3327,67200.0
2010-12-16 14:40:00,58.42,58.44,58.34,58.37,81800.0,38.3327,38.3458,38.2802,38.2999,81800.0
2010-12-16 14:45:00,58.38,58.54,58.35,58.51,50200.0,38.3065,38.4115,38.2868,38.3918,50200.0
2010-12-16 14:50:00,58.51,58.51,58.35,58.38,65700.0,38.3918,38.3918,38.2868,38.3065,65700.0
2010-12-16 14:55:00,58.38,58.42,58.28,58.3,76100.0,38.3065,38.3327,38.2409,38.254,76100.0
2010-12-16 15:00:00,58.3,58.33,58.17,58.17,179400.0,38.254,38.2737,38.1687,38.1687,179400.0
2010-12-16 15:05:00,58.17,58.2,58.06,58.15,137200.0,38.1687,38.1884,38.0965,38.1556,137200.0
2010-12-16 15:10:00,58.15,58.2,58.1,58.13,92700.0,38.1556,38.1884,38.1228,38.1424,92700.0
2010-12-16 15:15:00,58.12,58.16,57.95,57.96,137400.0,38.1359,38.1621,38.0243,38.0309,137400.0
2010-12-16 15:20:00,57.96,57.98,57.88,57.94,122200.0,38.0309,38.044,37.9784,38.0178,122200.0
2010-12-16 15:25:00,57.94,57.99,57.88,57.99,126700.0,38.0178,38.0506,37.9784,38.0506,126700.0
2010-12-16 15:30:00,57.99,58.16,57.98,58.16,156200.0,38.0506,38.1621,38.044,38.1621,156200.0
2010-12-16 15:35:00,58.16,58.24,58.15,58.22,88000.0,38.1621,38.2146,38.1556,38.2015,88000.0
2010-12-16 15:40:00,58.23,58.29,58.18,58.26,116600.0,38.2081,38.2474,38.1752,38.2277,116600.0
2010-12-16 15:45:00,58.27,58.35,58.27,58.34,125800.0,38.2343,38.2868,38.2343,38.2802,125800.0
2010-12-16 15:50:00,58.34,58.37,58.3,58.32,108800.0,38.2802,38.2999,38.254,38.2671,108800.0
2010-12-16 15:55:00,58.33,58.43,58.33,58.41,266200.0,38.2737,38.3393,38.2737,38.3262,266200.0
2010-12-17 09:30:00,58.51,58.65,58.39,58.49,605600.0,38.3918,38.4836,38.313,38.3787,605600.0
2010-12-17 09:35:00,58.53,58.75,58.43,58.72,100200.0,38.4049,38.5493,38.3393,38.5296,100200.0
2010-12-17 09:40:00,58.71,58.83,58.67,58.83,64300.0,38.523,38.6017,38.4968,38.6017,64300.0
2010-12-17 09:45:00,58.82,58.83,58.62,58.69,79600.0,38.5952,38.6017,38.464,38.5099,79600.0
2010-12-17 09:50:00,58.69,58.69,58.55,58.57,41100.0,38.5099,38.5099,38.418,38.4311,41100.0
2010-12-17 09:55:00,58.57,58.64,58.52,58.61,24000.0,38.4311,38.4771,38.3983,38.4574,24000.0
2010-12-17 10:00:00,58.61,58.64,58.51,58.56,48800.0,38.4574,38.4771,38.3918,38.4246,48800.0
2010-12-17 10:05:00,58.57,58.79,58.56,58.72,56600.0,38.4311,38.5755,38.4246,38.5296,56600.0
2010-12-17 10:10:00,58.72,58.76,58.69,58.72,33700.0,38.5296,38.5558,38.5099,38.5296,33700.0
2010-12-17 10:15:00,58.72,58.73,58.61,58.72,43500.0,38.5296,38.5361,38.4574,38.5296,43500.0
2010-12-17 10:20:00,58.73,58.8,58.72,58.73,26000.0,38.5361,38.5821,38.5296,38.5361,26000.0
2010-12-17 10:25:00,58.74,58.82,58.72,58.81,31900.0,38.5427,38.5952,38.5296,38.5886,31900.0
2010-12-17 10:30:00,58.82,58.89,58.76,58.77,37700.0,38.5952,38.6411,38.5558,38.5624,37700.0
2010-12-17 10:35:00,58.77,58.79,58.66,58.7,57600.0,38.5624,38.5755,38.4902,38.5164,57600.0
2010-12-17 10:40:00,58.7,58.7,58.56,58.61,30500.0,38.5164,38.5164,38.4246,38.4574,30500.0
2010-12-17 10:45:00,58.61,58.61,58.45,58.47,65500.0,38.4574,38.4574,38.3524,38.3655,65500.0
2010-12-17 10:50:00,58.47,58.48,58.31,58.35,50800.0,38.3655,38.3721,38.2605,38.2868,50800.0
2010-12-17 10:55:00,58.32,58.49,58.32,58.46,19800.0,38.2671,38.3787,38.2671,38.359,19800.0
2010-12-17 11:00:00,58.46,58.53,58.46,58.49,14600.0,38.359,38.4049,38.359,38.3787,14600.0
2010-12-17 11:05:00,58.49,58.52,58.45,58.46,20100.0,38.3787,38.3983,38.3524,38.359,20100.0
2010-12-17 11:10:00,58.45,58.47,58.42,58.47,17400.0,38.3524,38.3655,38.3327,38.3655,17400.0
2010-12-17 11:15:00,58.45,58.52,58.42,58.52,17400.0,38.3524,38.3983,38.3327,38.3983,17400.0
2010-12-17 11:20:00,58.52,58.57,58.5,58.5,21000.0,38.3983,38.4311,38.3852,38.3852,21000.0
2010-12-17 11:25:00,58.51,58.57,58.48,58.5,19500.0,38.3918,38.4311,38.3721,38.3852,19500.0
2010-12-17 11:30:00,58.5,58.58,58.47,58.55,25300.0,38.3852,38.4377,38.3655,38.418,25300.0
2010-12-17 11:35:00,58.54,58.55,58.48,58.52,19300.0,38.4115,38.418,38.3721,38.3983,19300.0
2010-12-17 11:40:00,58.53,58.6,58.5,58.58,23100.0,38.4049,38.4508,38.3852,38.4377,23100.0
2010-12-17 11:45:00,58.56,58.6,58.47,58.51,32200.0,38.4246,38.4508,38.3655,38.3918,32200.0
2010-12-17 11:50:00,58.51,58.51,58.39,58.39,22800.0,38.3918,38.3918,38.313,38.313,22800.0
2010-12-17 11:55:00,58.39,58.42,58.36,58.39,12700.0,38.313,38.3327,38.2934,38.313,12700.0
2010-12-17 12:00:00,58.4,58.47,58.4,58.44,20000.0,38.3196,38.3655,38.3196,38.3458,20000.0
2010-12-17 12:05:00,58.45,58.45,58.37,58.38,12500.0,38.3524,38.3524,38.2999,38.3065,12500.0
2010-12-17 12:10:00,58.38,58.4,58.34,58.35,18800.0,38.3065,38.3196,38.2802,38.2868,18800.0
2010-12-17 12:15:00,58.35,58.41,58.35,58.39,15700.0,38.2868,38.3262,38.2868,38.313,15700.0
2010-12-17 12:20:00,58.4,58.43,58.37,58.42,9300.0,38.3196,38.3393,38.2999,38.3327,9300.0
2010-12-17 12:25:00,58.42,58.43,58.36,58.38,9900.0,38.3327,38.3393,38.2934,38.3065,9900.0
2010-12-17 12:30:00,58.36,58.45,58.35,58.41,18800.0,38.2934,38.3524,38.2868,38.3262,18800.0
2010-12-17 12:35:00,58.41,58.43,58.41,58.43,13300.0,38.3262,38.3393,38.3262,38.3393,13300.0
2010-12-17 12:40:00,58.42,58.48,58.42,58.42,16100.0,38.3327,38.3721,38.3327,38.3327,16100.0
2010-12-17 12:45:00,58.41,58.49,58.41,58.49,20700.0,38.3262,38.3787,38.3262,38.3787,20700.0
2010-12-17 12:50:00,58.48,58.48,58.38,58.39,40100.0,38.3721,38.3721,38.3065,38.313,40100.0
2010-12-17 12:55:00,58.39,58.42,58.37,58.4,11300.0,38.313,38.3327,38.2999,38.3196,11300.0
2010-12-17 13:00:00,58.4,58.5,58.4,58.5,18100.0,38.3196,38.3852,38.3196,38.3852,18100.0
2010-12-17 13:05:00,58.49,58.54,58.42,58.5,32800.0,38.3787,38.4115,38.3327,38.3852,32800.0
2010-12-17 13:10:00,58.5,58.54,58.5,58.53,6300.0,38.3852,38.4115,38.3852,38.4049,6300.0
2010-12-17 13:15:00,58.53,58.6,58.52,58.59,21500.0,38.4049,38.4508,38.3983,38.4443,21500.0
2010-12-17 13:20:00,58.6,58.64,58.58,58.62,20600.0,38.4508,38.4771,38.4377,38.464,20600.0
2010-12-17 13:25:00,58.63,58.68,58.6,58.64,30900.0,38.4705,38.5033,38.4508,38.4771,30900.0
2010-12-17 13:30:00,58.64,58.69,58.62,58.68,19900.0,38.4771,38.5099,38.464,38.5033,19900.0
2010-12-17 13:35:00,58.68,58.71,58.61,58.61,11800.0,38.5033,38.523,38.4574,38.4574,11800.0
2010-12-17 13:40:00,58.6,58.63,58.6,58.62,9000.0,38.4508,38.4705,38.4508,38.464,9000.0
2010-12-17 13:45:00,58.61,58.7,58.6,58.69,17200.0,38.4574,38.5164,38.4508,38.5099,17200.0
2010-12-17 13:50:00,58.69,58.7,58.56,58.57,23900.0,38.5099,38.5164,38.4246,38.4311,23900.0
2010-12-17 13:55:00,58.56,58.56,58.49,58.5,15800.0,38.4246,38.4246,38.3787,38.3852,15800.0
2010-12-17 14:00:00,58.51,58.58,58.5,58.52,24200.0,38.3918,38.4377,38.3852,38.3983,24200.0
2010-12-17 14:05:00,58.53,58.57,58.52,58.57,15300.0,38.4049,38.4311,38.3983,38.4311,15300.0
2010-12-17 14:10:00,58.57,58.59,58.55,58.56,19500.0,38.4311,38.4443,38.418,38.4246,19500.0
2010-12-17 14:15:00,58.56,58.62,58.54,58.61,15700.0,38.4246,38.464,38.4115,38.4574,15700.0
2010-12-17 14:20:00,58.61,58.64,58.59,58.64,15000.0,38.4574,38.4771,38.4443,38.4771,15000.0
2010-12-17 14:25:00,58.65,58.7,58.64,58.69,24800.0,38.4836,38.5164,38.4771,38.5099,24800.0
2010-12-17 14:30:00,58.69,58.69,58.61,58.64,27500.0,38.5099,38.5099,38.4574,38.4771,27500.0
2010-12-17 14:35:00,58.64,58.7,58.64,58.67,17700.0,38.4771,38.5164,38.4771,38.4968,17700.0
2010-12-17 14:40:00,58.67,58.73,58.67,58.7,29300.0,38.4968,38.5361,38.4968,38.5164,29300.0
2010-12-17 14:45:00,58.7,58.74,58.68,58.74,19600.0,38.5164,38.5427,38.5033,38.5427,19600.0
2010-12-17 14:50:00,58.74,58.77,58.71,58.72,19800.0,38.5427,38.5624,38.523,38.5296,19800.0
2010-12-17 14:55:00,58.72,58.78,58.72,58.75,21400.0,38.5296,38.5689,38.5296,38.5493,21400.0
2010-12-17 15:00:00,58.75,58.79,58.67,58.67,36200.0,38.5493,38.5755,38.4968,38.4968,36200.0
2010-12-17 15:05:00,58.67,58.69,58.6,58.63,21400.0,38.4968,38.5099,38.4508,38.4705,21400.0
2010-12-17 15:10:00,58.63,58.65,58.59,58.64,23200.0,38.4705,38.4836,38.4443,38.4771,23200.0
2010-12-17 15:15:00,58.64,58.65,58.58,58.58,36400.0,38.4771,38.4836,38.4377,38.4377,36400.0
2010-12-17 15:20:00,58.59,58.67,58.58,58.62,39600.0,38.4443,38.4968,38.4377,38.464,39600.0
2010-12-17 15:25:00,58.62,58.65,58.6,58.61,55400.0,38.464,38.4836,38.4508,38.4574,55400.0
2010-12-17 15:30:00,58.61,58.62,58.57,58.57,61700.0,38.4574,38.464,38.4311,38.4311,61700.0
2010-12-17 15:35:00,58.58,58.58,58.49,58.5,45500.0,38.4377,38.4377,38.3787,38.3852,45500.0
2010-12-17 15:40:00,58.51,58.53,58.44,58.53,86100.0,38.3918,38.4049,38.3458,38.4049,86100.0
2010-12-17 15:45:00,58.52,58.54,58.48,58.5,111500.0,38.3983,38.4115,38.3721,38.3852,111500.0
2010-12-17 15:50:00,58.51,58.53,58.43,58.51,118700.0,38.3918,38.4049,38.3393,38.3918,118700.0
2010-12-17 15:55:00,58.51,58.52,58.41,58.5,241400.0,38.3918,38.3983,38.3262,38.3852,241400.0
2010-12-20 09:30:00,58.73,59.03,58.73,58.76,53800.0,38.5361,38.733,38.5361,38.5558,53800.0
2010-12-20 09:35:00,58.77,58.82,58.67,58.82,49300.0,38.5624,38.5952,38.4968,38.5952,49300.0
2010-12-20 09:40:00,58.83,59.09,58.83,59.09,54100.0,38.6017,38.7723,38.6017,38.7723,54100.0
2010-12-20 09:45:00,59.09,59.12,59.07,59.09,27900.0,38.7723,38.792,38.7592,38.7723,27900.0
2010-12-20 09:50:00,59.1,59.2,59.09,59.14,21700.0,38.7789,38.8445,38.7723,38.8052,21700.0
2010-12-20 09:55:00,59.15,59.15,58.95,59.03,42200.0,38.8117,38.8117,38.6805,38.733,42200.0
2010-12-20 10:00:00,59.04,59.14,59.01,59.14,26800.0,38.7395,38.8052,38.7199,38.8052,26800.0
2010-12-20 10:05:00,59.13,59.13,58.92,58.92,31900.0,38.7986,38.7986,38.6608,38.6608,31900.0
2010-12-20 10:10:00,58.92,59.1,58.9,59.06,85800.0,38.6608,38.7789,38.6477,38.7527,85800.0
2010-12-20 10:15:00,59.08,59.08,58.97,59.03,67700.0,38.7658,38.7658,38.6936,38.733,67700.0
2010-12-20 10:20:00,59.01,59.11,58.99,59.09,37200.0,38.7199,38.7855,38.7067,38.7723,37200.0
2010-12-20 10:25:00,59.06,59.1,59.01,59.08,32000.0,38.7527,38.7789,38.7199,38.7658,32000.0
2010-12-20 10:30:00,59.07,59.08,58.95,59.01,35900.0,38.7592,38.7658,38.6805,38.7199,35900.0
2010-12-20 10:35:00,59.0,59.03,58.89,58.97,33300.0,38.7133,38.733,38.6411,38.6936,33300.0
2010-12-20 10:40:00,58.96,59.02,58.87,58.91,21900.0,38.687,38.7264,38.628,38.6542,21900.0
2010-12-20 10:45:00,58.92,58.95,58.76,58.86,25300.0,38.6608,38.6805,38.5558,38.6214,25300.0
2010-12-20 10:50:00,58.86,58.92,58.82,58.9,11800.0,38.6214,38.6608,38.5952,38.6477,11800.0
2010-12-20 10:55:00,58.89,58.89,58.75,58.76,16200.0,38.6411,38.6411,38.5493,38.5558,16200.0
2010-12-20 11:00:00,58.74,58.86,58.71,58.74,27400.0,38.5427,38.6214,38.523,38.5427,27400.0
2010-12-20 11:05:00,58.76,58.82,58.68,58.75,23100.0,38.5558,38.5952,38.5033,38.5493,23100.0
2010-12-20 11:10:00,58.74,58.87,58.74,58.83,18300.0,38.5427,38.628,38.5427,38.6017,18300.0
2010-12-20 11:15:00,58.83,58.96,58.83,58.93,59200.0,38.6017,38.687,38.6017,38.6674,59200.0
2010-12-20 11:20:00,58.92,58.93,58.86,58.89,12300.0,38.6608,38.6674,38.6214,38.6411,12300.0
2010-12-20 11:25:00,58.89,58.96,58.89,58.96,15500.0,38.6411,38.687,38.6411,38.687,15500.0
2010-12-20 11:30:00,58.95,58.95,58.92,58.92,35900.0,38.6805,38.6805,38.6608,38.6608,35900.0
2010-12-20 11:35:00,58.92,58.99,58.91,58.95,18400.0,38.6608,38.7067,38.6542,38.6805,18400.0
2010-12-20 11:40:00,58.95,59.03,58.94,59.03,12000.0,38.6805,38.733,38.6739,38.733,12000.0
2010-12-20 11:45:00,59.02,59.03,58.94,58.94,10700.0,38.7264,38.733,38.6739,38.6739,10700.0
2010-12-20 11:50:00,58.95,59.05,58.94,59.05,15500.0,38.6805,38.7461,38.6739,38.7461,15500.0
2010-12-20 11:55:00,59.04,59.05,59.0,59.0,11500.0,38.7395,38.7461,38.7133,38.7133,11500.0
2010-12-20 12:00:00,58.99,59.03,58.99,59.0,11900.0,38.7067,38.733,38.7067,38.7133,11900.0
2010-12-20 12:05:00,59.0,59.03,58.95,58.97,26400.0,38.7133,38.733,38.6805,38.6936,26400.0
2010-12-20 12:10:00,58.97,59.02,58.9,58.93,44600.0,38.6936,38.7264,38.6477,38.6674,44600.0
2010-12-20 12:15:00,58.95,59.01,58.9,59.01,5500.0,38.6805,38.7199,38.6477,38.7199,5500.0
2010-12-20 12:20:00,59.03,59.03,58.95,58.98,9800.0,38.733,38.733,38.6805,38.7002,9800.0
2010-12-20 12:25:00,58.97,59.02,58.93,59.0,8900.0,38.6936,38.7264,38.6674,38.7133,8900.0
2010-12-20 12:30:00,58.99,59.02,58.92,58.92,16400.0,38.7067,38.7264,38.6608,38.6608,16400.0
2010-12-20 12:35:00,58.93,58.96,58.91,58.91,8500.0,38.6674,38.687,38.6542,38.6542,8500.0
2010-12-20 12:40:00,58.92,59.02,58.91,58.99,14500.0,38.6608,38.7264,38.6542,38.7067,14500.0
2010-12-20 12:45:00,58.99,59.01,58.94,58.95,13900.0,38.7067,38.7199,38.6739,38.6805,13900.0
2010-12-20 12:50:00,58.96,59.01,58.96,59.0,6200.0,38.687,38.7199,38.687,38.7133,6200.0
2010-12-20 12:55:00,58.99,59.03,58.94,59.01,14100.0,38.7067,38.733,38.6739,38.7199,14100.0
2010-12-20 13:00:00,59.01,59.01,58.94,58.95,8000.0,38.7199,38.7199,38.6739,38.6805,8000.0
2010-12-20 13:05:00,58.96,59.08,58.96,59.07,25400.0,38.687,38.7658,38.687,38.7592,25400.0
2010-12-20 13:10:00,59.06,59.08,59.02,59.05,25400.0,38.7527,38.7658,38.7264,38.7461,25400.0
2010-12-20 13:15:00,59.04,59.04,58.97,59.0,11100.0,38.7395,38.7395,38.6936,38.7133,11100.0
2010-12-20 13:20:00,58.99,59.01,58.97,59.01,8200.0,38.7067,38.7199,38.6936,38.7199,8200.0
2010-12-20 13:25:00,59.01,59.06,58.94,58.94,25300.0,38.7199,38.7527,38.6739,38.6739,25300.0
2010-12-20 13:30:00,58.94,58.94,58.87,58.87,18400.0,38.6739,38.6739,38.628,38.628,18400.0
2010-12-20 13:35:00,58.87,58.89,58.84,58.89,17300.0,38.628,38.6411,38.6083,38.6411,17300.0
2010-12-20 13:40:00,58.91,58.96,58.91,58.93,8800.0,38.6542,38.687,38.6542,38.6674,8800.0
2010-12-20 13:45:00,58.93,58.96,58.93,58.95,6800.0,38.6674,38.687,38.6674,38.6805,6800.0
2010-12-20 13:50:00,58.96,58.96,58.9,58.92,10000.0,38.687,38.687,38.6477,38.6608,10000.0
2010-12-20 13:55:00,58.92,58.95,58.89,58.95,12600.0,38.6608,38.6805,38.6411,38.6805,12600.0
2010-12-20 14:00:00,58.95,58.98,58.88,58.95,24900.0,38.6805,38.7002,38.6346,38.6805,24900.0
2010-12-20 14:05:00,58.94,58.94,58.84,58.89,50100.0,38.6739,38.6739,38.6083,38.6411,50100.0
2010-12-20 14:10:00,58.89,58.96,58.86,58.95,31800.0,38.6411,38.687,38.6214,38.6805,31800.0
2010-12-20 14:15:00,58.95,59.02,58.94,59.01,14300.0,38.6805,38.7264,38.6739,38.7199,14300.0
2010-12-20 14:20:00,59.01,59.01,58.92,58.92,24500.0,38.7199,38.7199,38.6608,38.6608,24500.0
2010-12-20 14:25:00,58.93,58.95,58.89,58.91,16700.0,38.6674,38.6805,38.6411,38.6542,16700.0
2010-12-20 14:30:00,58.92,58.94,58.83,58.84,28000.0,38.6608,38.6739,38.6017,38.6083,28000.0
2010-12-20 14:35:00,58.85,58.9,58.83,58.83,17300.0,38.6149,38.6477,38.6017,38.6017,17300.0
2010-12-20 14:40:00,58.84,58.87,58.8,58.83,22800.0,38.6083,38.628,38.5821,38.6017,22800.0
2010-12-20 14:45:00,58.83,58.88,58.81,58.81,27400.0,38.6017,38.6346,38.5886,38.5886,27400.0
2010-12-20 14:50:00,58.82,58.87,58.76,58.84,24600.0,38.5952,38.628,38.5558,38.6083,24600.0
2010-12-20 14:55:00,58.83,58.86,58.79,58.84,26600.0,38.6017,38.6214,38.5755,38.6083,26600.0
2010-12-20 15:00:00,58.84,58.88,58.8,58.81,27000.0,38.6083,38.6346,38.5821,38.5886,27000.0
2010-12-20 15:05:00,58.82,58.82,58.72,58.75,45000.0,38.5952,38.5952,38.5296,38.5493,45000.0
2010-12-20 15:10:00,58.75,58.76,58.71,58.71,18700.0,38.5493,38.5558,38.523,38.523,18700.0
2010-12-20 15:15:00,58.72,58.72,58.68,58.72,20000.0,38.5296,38.5296,38.5033,38.5296,20000.0
2010-12-20 15:20:00,58.72,58.75,58.67,58.69,28800.0,38.5296,38.5493,38.4968,38.5099,28800.0
2010-12-20 15:25:00,58.69,58.71,58.62,58.67,64400.0,38.5099,38.523,38.464,38.4968,64400.0
2010-12-20 15:30:00,58.67,58.73,58.67,58.69,33200.0,38.4968,38.5361,38.4968,38.5099,33200.0
2010-12-20 15:35:00,58.7,58.76,58.68,58.69,31700.0,38.5164,38.5558,38.5033,38.5099,31700.0
2010-12-20 15:40:00,58.69,58.76,58.68,58.69,45400.0,38.5099,38.5558,38.5033,38.5099,45400.0
2010-12-20 15:45:00,58.69,58.76,58.69,58.71,84100.0,38.5099,38.5558,38.5099,38.523,84100.0
2010-12-20 15:50:00,58.71,58.76,58.7,58.72,53800.0,38.523,38.5558,38.5164,38.5296,53800.0
2010-12-20 15:55:00,58.72,58.72,58.63,58.64,206800.0,38.5296,38.5296,38.4705,38.4771,206800.0
2010-12-21 09:30:00,58.91,59.15,58.74,59.0,98600.0,38.6542,38.8117,38.5427,38.7133,98600.0
2010-12-21 09:35:00,59.04,59.31,58.99,59.31,72900.0,38.7395,38.9167,38.7067,38.9167,72900.0
2010-12-21 09:40:00,59.32,59.48,59.27,59.43,69500.0,38.9233,39.0282,38.8905,38.9954,69500.0
2010-12-21 09:45:00,59.44,59.63,59.37,59.61,62900.0,39.002,39.1267,38.9561,39.1135,62900.0
2010-12-21 09:50:00,59.61,59.81,59.61,59.73,79600.0,39.1135,39.2448,39.1135,39.1923,79600.0
2010-12-21 09:55:00,59.74,59.74,59.54,59.64,70900.0,39.1988,39.1988,39.0676,39.1332,70900.0
2010-12-21 10:00:00,59.67,59.74,59.6,59.71,32200.0,39.1529,39.1988,39.107,39.1792,32200.0
2010-12-21 10:05:00,59.7,59.79,59.67,59.78,50200.0,39.1726,39.2317,39.1529,39.2251,50200.0
2010-12-21 10:10:00,59.78,59.94,59.78,59.84,98900.0,39.2251,39.3301,39.2251,39.2645,98900.0
2010-12-21 10:15:00,59.82,59.9,59.78,59.88,24700.0,39.2513,39.3038,39.2251,39.2907,24700.0
2010-12-21 10:20:00,59.88,59.97,59.88,59.95,28300.0,39.2907,39.3498,39.2907,39.3366,28300.0
2010-12-21 10:25:00,59.95,60.1,59.93,60.07,48400.0,39.3366,39.4351,39.3235,39.4154,48400.0
2010-12-21 10:30:00,60.07,60.23,60.02,60.17,65500.0,39.4154,39.5204,39.3826,39.481,65500.0
2010-12-21 10:35:00,60.16,60.22,60.12,60.18,57400.0,39.4744,39.5138,39.4482,39.4876,57400.0
2010-12-21 10:40:00,60.17,60.23,60.12,60.18,57900.0,39.481,39.5204,39.4482,39.4876,57900.0
2010-12-21 10:45:00,60.19,60.19,60.04,60.08,60300.0,39.4941,39.4941,39.3957,39.4219,60300.0
2010-12-21 10:50:00,60.06,60.2,60.05,60.16,23200.0,39.4088,39.5007,39.4023,39.4744,23200.0
2010-12-21 10:55:00,60.17,60.17,60.04,60.12,26100.0,39.481,39.481,39.3957,39.4482,26100.0
2010-12-21 11:00:00,60.13,60.16,60.09,60.09,25000.0,39.4547,39.4744,39.4285,39.4285,25000.0
2010-12-21 11:05:00,60.11,60.17,60.06,60.09,28400.0,39.4416,39.481,39.4088,39.4285,28400.0
2010-12-21 11:10:00,60.08,60.1,60.03,60.06,18700.0,39.4219,39.4351,39.3891,39.4088,18700.0
2010-12-21 11:15:00,60.06,60.06,59.98,60.01,50000.0,39.4088,39.4088,39.3563,39.376,50000.0
2010-12-21 11:20:00,60.01,60.12,60.01,60.1,33500.0,39.376,39.4482,39.376,39.4351,33500.0
2010-12-21 11:25:00,60.1,60.18,60.05,60.18,29700.0,39.4351,39.4876,39.4023,39.4876,29700.0
2010-12-21 11:30:00,60.18,60.18,60.08,60.16,16200.0,39.4876,39.4876,39.4219,39.4744,16200.0
2010-12-21 11:35:00,60.15,60.17,60.09,60.13,19200.0,39.4679,39.481,39.4285,39.4547,19200.0
2010-12-21 11:40:00,60.13,60.15,60.08,60.12,18700.0,39.4547,39.4679,39.4219,39.4482,18700.0
2010-12-21 11:45:00,60.1,60.14,60.07,60.07,23200.0,39.4351,39.4613,39.4154,39.4154,23200.0
2010-12-21 11:50:00,60.08,60.08,60.01,60.02,13200.0,39.4219,39.4219,39.376,39.3826,13200.0
2010-12-21 11:55:00,60.01,60.06,59.97,59.98,19700.0,39.376,39.4088,39.3498,39.3563,19700.0
2010-12-21 12:00:00,59.98,60.1,59.98,60.06,15200.0,39.3563,39.4351,39.3563,39.4088,15200.0
2010-12-21 12:05:00,60.06,60.12,60.06,60.09,9400.0,39.4088,39.4482,39.4088,39.4285,9400.0
2010-12-21 12:10:00,60.09,60.1,60.03,60.07,18100.0,39.4285,39.4351,39.3891,39.4154,18100.0
2010-12-21 12:15:00,60.08,60.13,60.06,60.06,21200.0,39.4219,39.4547,39.4088,39.4088,21200.0
2010-12-21 12:20:00,60.06,60.11,60.04,60.06,16600.0,39.4088,39.4416,39.3957,39.4088,16600.0
2010-12-21 12:25:00,60.06,60.12,60.06,60.11,14000.0,39.4088,39.4482,39.4088,39.4416,14000.0
2010-12-21 12:30:00,60.11,60.12,60.04,60.04,13600.0,39.4416,39.4482,39.3957,39.3957,13600.0
2010-12-21 12:35:00,60.04,60.07,60.03,60.06,12700.0,39.3957,39.4154,39.3891,39.4088,12700.0
2010-12-21 12:40:00,60.05,60.1,60.05,60.1,11200.0,39.4023,39.4351,39.4023,39.4351,11200.0
2010-12-21 12:45:00,60.1,60.14,60.06,60.09,19600.0,39.4351,39.4613,39.4088,39.4285,19600.0
2010-12-21 12:50:00,60.1,60.12,60.08,60.1,18600.0,39.4351,39.4482,39.4219,39.4351,18600.0
2010-12-21 12:55:00,60.09,60.13,60.04,60.12,32200.0,39.4285,39.4547,39.3957,39.4482,32200.0
2010-12-21 13:00:00,60.13,60.14,60.1,60.13,19200.0,39.4547,39.4613,39.4351,39.4547,19200.0
2010-12-21 13:05:00,60.13,60.18,60.13,60.17,14800.0,39.4547,39.4876,39.4547,39.481,14800.0
2010-12-21 13:10:00,60.16,60.17,60.09,60.13,16100.0,39.4744,39.481,39.4285,39.4547,16100.0
2010-12-21 13:15:00,60.13,60.15,60.09,60.1,13400.0,39.4547,39.4679,39.4285,39.4351,13400.0
2010-12-21 13:20:00,60.1,60.16,60.06,60.07,15300.0,39.4351,39.4744,39.4088,39.4154,15300.0
2010-12-21 13:25:00,60.07,60.13,60.07,60.1,12300.0,39.4154,39.4547,39.4154,39.4351,12300.0
2010-12-21 13:30:00,60.1,60.16,60.08,60.15,18900.0,39.4351,39.4744,39.4219,39.4679,18900.0
2010-12-21 13:35:00,60.15,60.17,60.11,60.11,9700.0,39.4679,39.481,39.4416,39.4416,9700.0
2010-12-21 13:40:00,60.11,60.16,60.08,60.14,19100.0,39.4416,39.4744,39.4219,39.4613,19100.0
2010-12-21 13:45:00,60.14,60.14,60.08,60.11,12700.0,39.4613,39.4613,39.4219,39.4416,12700.0
2010-12-21 13:50:00,60.1,60.13,60.09,60.11,12400.0,39.4351,39.4547,39.4285,39.4416,12400.0
2010-12-21 13:55:00,60.1,60.1,60.05,60.08,12700.0,39.4351,39.4351,39.4023,39.4219,12700.0
2010-12-21 14:00:00,60.09,60.09,60.02,60.04,29000.0,39.4285,39.4285,39.3826,39.3957,29000.0
2010-12-21 14:05:00,60.03,60.04,59.99,60.01,45900.0,39.3891,39.3957,39.3629,39.376,45900.0
2010-12-21 14:10:00,60.0,60.03,59.94,59.97,20700.0,39.3694,39.3891,39.3301,39.3498,20700.0
2010-12-21 14:15:00,59.98,59.98,59.88,59.9,20400.0,39.3563,39.3563,39.2907,39.3038,20400.0
2010-12-21 14:20:00,59.91,59.91,59.85,59.89,23300.0,39.3104,39.3104,39.271,39.2973,23300.0
2010-12-21 14:25:00,59.9,59.9,59.85,59.87,19500.0,39.3038,39.3038,39.271,39.2841,19500.0
2010-12-21 14:30:00,59.88,59.91,59.82,59.84,28100.0,39.2907,39.3104,39.2513,39.2645,28100.0
2010-12-21 14:35:00,59.85,59.85,59.81,59.82,45100.0,39.271,39.271,39.2448,39.2513,45100.0
2010-12-21 14:40:00,59.81,59.85,59.8,59.81,18600.0,39.2448,39.271,39.2382,39.2448,18600.0
2010-12-21 14:45:00,59.8,59.8,59.77,59.78,15500.0,39.2382,39.2382,39.2185,39.2251,15500.0
2010-12-21 14:50:00,59.79,59.87,59.78,59.81,25100.0,39.2317,39.2841,39.2251,39.2448,25100.0
2010-12-21 14:55:00,59.81,59.85,59.8,59.83,20800.0,39.2448,39.271,39.2382,39.2579,20800.0
2010-12-21 15:00:00,59.83,59.84,59.77,59.83,23600.0,39.2579,39.2645,39.2185,39.2579,23600.0
2010-12-21 15:05:00,59.83,59.84,59.79,59.82,25000.0,39.2579,39.2645,39.2317,39.2513,25000.0
2010-12-21 15:10:00,59.81,59.82,59.78,59.78,25000.0,39.2448,39.2513,39.2251,39.2251,25000.0
2010-12-21 15:15:00,59.79,59.84,59.78,59.81,18000.0,39.2317,39.2645,39.2251,39.2448,18000.0
2010-12-21 15:20:00,59.81,59.88,59.78,59.87,27100.0,39.2448,39.2907,39.2251,39.2841,27100.0
2010-12-21 15:25:00,59.87,59.92,59.85,59.86,32400.0,39.2841,39.317,39.271,39.2776,32400.0
2010-12-21 15:30:00,59.86,59.88,59.79,59.86,48100.0,39.2776,39.2907,39.2317,39.2776,48100.0
2010-12-21 15:35:00,59.85,59.99,59.84,59.97,66700.0,39.271,39.3629,39.2645,39.3498,66700.0
2010-12-21 15:40:00,59.98,60.05,59.97,60.0,99100.0,39.3563,39.4023,39.3498,39.3694,99100.0
2010-12-21 15:45:00,60.01,60.06,60.0,60.05,96900.0,39.376,39.4088,39.3694,39.4023,96900.0
2010-12-21 15:50:00,60.05,60.09,60.03,60.03,117100.0,39.4023,39.4285,39.3891,39.3891,117100.0
2010-12-21 15:55:00,60.03,60.13,60.03,60.09,219500.0,39.3891,39.4547,39.3891,39.4285,219500.0
2010-12-22 09:30:00,60.07,60.43,60.07,60.27,208600.0,39.4154,39.6516,39.4154,39.5466,208600.0
2010-12-22 09:35:00,60.3,60.34,60.2,60.32,86000.0,39.5663,39.5925,39.5007,39.5794,86000.0
2010-12-22 09:40:00,60.33,60.36,60.16,60.3,68700.0,39.586,39.6057,39.4744,39.5663,68700.0
2010-12-22 09:45:00,60.31,60.67,60.3,60.6,77500.0,39.5729,39.8091,39.5663,39.7631,77500.0
2010-12-22 09:50:00,60.6,60.66,60.57,60.61,77900.0,39.7631,39.8025,39.7435,39.7697,77900.0
2010-12-22 09:55:00,60.61,60.64,60.56,60.59,50900.0,39.7697,39.7894,39.7369,39.7566,50900.0
2010-12-22 10:00:00,60.6,60.66,60.58,60.66,101500.0,39.7631,39.8025,39.75,39.8025,101500.0
2010-12-22 10:05:00,60.65,60.88,60.64,60.88,63800.0,39.796,39.9469,39.7894,39.9469,63800.0
2010-12-22 10:10:00,60.88,60.94,60.82,60.93,53400.0,39.9469,39.9862,39.9075,39.9797,53400.0
2010-12-22 10:15:00,60.92,60.92,60.81,60.85,26500.0,39.9731,39.9731,39.9009,39.9272,26500.0
2010-12-22 10:20:00,60.85,60.94,60.79,60.9,27600.0,39.9272,39.9862,39.8878,39.96,27600.0
2010-12-22 10:25:00,60.89,60.93,60.82,60.87,18800.0,39.9534,39.9797,39.9075,39.9403,18800.0
2010-12-22 10:30:00,60.87,60.9,60.79,60.82,34100.0,39.9403,39.96,39.8878,39.9075,34100.0
2010-12-22 10:35:00,60.82,60.83,60.72,60.77,22200.0,39.9075,39.9141,39.8419,39.8747,22200.0
2010-12-22 10:40:00,60.77,60.77,60.68,60.7,25600.0,39.8747,39.8747,39.8156,39.8288,25600.0
2010-12-22 10:45:00,60.68,60.69,60.62,60.65,21700.0,39.8156,39.8222,39.7763,39.796,21700.0
2010-12-22 10:50:00,60.65,60.71,60.63,60.71,23600.0,39.796,39.8353,39.7828,39.8353,23600.0
2010-12-22 10:55:00,60.7,60.8,60.69,60.8,20200.0,39.8288,39.8944,39.8222,39.8944,20200.0
2010-12-22 11:00:00,60.82,60.91,60.79,60.85,29200.0,39.9075,39.9666,39.8878,39.9272,29200.0
2010-12-22 11:05:00,60.84,60.84,60.77,60.83,20100.0,39.9206,39.9206,39.8747,39.9141,20100.0
2010-12-22 11:10:00,60.85,60.85,60.72,60.81,31900.0,39.9272,39.9272,39.8419,39.9009,31900.0
2010-12-22 11:15:00,60.8,60.9,60.79,60.88,19300.0,39.8944,39.96,39.8878,39.9469,19300.0
2010-12-22 11:20:00,60.87,60.93,60.79,60.79,17000.0,39.9403,39.9797,39.8878,39.8878,17000.0
2010-12-22 11:25:00,60.78,60.87,60.78,60.83,16400.0,39.8813,39.9403,39.8813,39.9141,16400.0
2010-12-22 11:30:00,60.85,60.96,60.85,60.94,25900.0,39.9272,39.9994,39.9272,39.9862,25900.0
2010-12-22 11:35:00,60.95,60.96,60.87,60.95,24000.0,39.9928,39.9994,39.9403,39.9928,24000.0
2010-12-22 11:40:00,60.95,61.04,60.92,61.04,30200.0,39.9928,40.0519,39.9731,40.0519,30200.0
2010-12-22 11:45:00,61.05,61.15,61.04,61.15,35400.0,40.0584,40.124,40.0519,40.124,35400.0
2010-12-22 11:50:00,61.14,61.23,61.13,61.22,36300.0,40.1175,40.1765,40.1109,40.17,36300.0
2010-12-22 11:55:00,61.22,61.29,61.22,61.25,41400.0,40.17,40.2159,40.17,40.1896,41400.0
2010-12-22 12:00:00,61.24,61.32,61.23,61.24,33200.0,40.1831,40.2356,40.1765,40.1831,33200.0
2010-12-22 12:05:00,61.25,61.27,61.18,61.23,21500.0,40.1896,40.2028,40.1437,40.1765,21500.0
2010-12-22 12:10:00,61.22,61.23,61.12,61.19,28800.0,40.17,40.1765,40.1043,40.1503,28800.0
2010-12-22 12:15:00,61.19,61.19,61.09,61.09,29500.0,40.1503,40.1503,40.0847,40.0847,29500.0
2010-12-22 12:20:00,61.09,61.15,61.06,61.09,40400.0,40.0847,40.124,40.065,40.0847,40400.0
2010-12-22 12:25:00,61.08,61.1,61.04,61.08,24000.0,40.0781,40.0912,40.0519,40.0781,24000.0
2010-12-22 12:30:00,61.08,61.13,61.06,61.09,18000.0,40.0781,40.1109,40.065,40.0847,18000.0
2010-12-22 12:35:00,61.09,61.11,61.03,61.05,24900.0,40.0847,40.0978,40.0453,40.0584,24900.0
2010-12-22 12:40:00,61.04,61.1,61.04,61.07,11500.0,40.0519,40.0912,40.0519,40.0715,11500.0
2010-12-22 12:45:00,61.08,61.1,61.05,61.09,22200.0,40.0781,40.0912,40.0584,40.0847,22200.0
2010-12-22 12:50:00,61.09,61.1,61.05,61.05,34700.0,40.0847,40.0912,40.0584,40.0584,34700.0
2010-12-22 12:55:00,61.05,61.16,61.04,61.16,43600.0,40.0584,40.1306,40.0519,40.1306,43600.0
2010-12-22 13:00:00,61.14,61.16,61.06,61.07,20100.0,40.1175,40.1306,40.065,40.0715,20100.0
2010-12-22 13:05:00,61.08,61.13,61.07,61.09,13100.0,40.0781,40.1109,40.0715,40.0847,13100.0
2010-12-22 13:10:00,61.1,61.1,60.99,60.99,30700.0,40.0912,40.0912,40.019,40.019,30700.0
2010-12-22 13:15:00,61.0,61.03,60.96,60.98,25500.0,40.0256,40.0453,39.9994,40.0125,25500.0
2010-12-22 13:20:00,60.97,60.97,60.85,60.85,25500.0,40.0059,40.0059,39.9272,39.9272,25500.0
2010-12-22 13:25:00,60.85,60.93,60.85,60.89,19600.0,39.9272,39.9797,39.9272,39.9534,19600.0
2010-12-22 13:30:00,60.89,60.93,60.83,60.86,15400.0,39.9534,39.9797,39.9141,39.9337,15400.0
2010-12-22 13:35:00,60.86,60.86,60.79,60.8,16500.0,39.9337,39.9337,39.8878,39.8944,16500.0
2010-12-22 13:40:00,60.79,60.82,60.7,60.71,21300.0,39.8878,39.9075,39.8288,39.8353,21300.0
2010-12-22 13:45:00,60.71,60.72,60.63,60.66,18700.0,39.8353,39.8419,39.7828,39.8025,18700.0
2010-12-22 13:50:00,60.65,60.65,60.56,60.56,17700.0,39.796,39.796,39.7369,39.7369,17700.0
2010-12-22 13:55:00,60.56,60.69,60.56,60.69,19300.0,39.7369,39.8222,39.7369,39.8222,19300.0
2010-12-22 14:00:00,60.68,60.72,60.65,60.72,25900.0,39.8156,39.8419,39.796,39.8419,25900.0
2010-12-22 14:05:00,60.72,60.72,60.64,60.7,22200.0,39.8419,39.8419,39.7894,39.8288,22200.0
2010-12-22 14:10:00,60.71,60.78,60.67,60.67,17700.0,39.8353,39.8813,39.8091,39.8091,17700.0
2010-12-22 14:15:00,60.67,60.74,60.65,60.67,16000.0,39.8091,39.855,39.796,39.8091,16000.0
2010-12-22 14:20:00,60.66,60.74,60.66,60.68,16000.0,39.8025,39.855,39.8025,39.8156,16000.0
2010-12-22 14:25:00,60.69,60.75,60.67,60.68,8000.0,39.8222,39.8616,39.8091,39.8156,8000.0
2010-12-22 14:30:00,60.69,60.69,60.59,60.64,23200.0,39.8222,39.8222,39.7566,39.7894,23200.0
2010-12-22 14:35:00,60.65,60.66,60.59,60.61,15000.0,39.796,39.8025,39.7566,39.7697,15000.0
2010-12-22 14:40:00,60.62,60.63,60.57,60.58,13800.0,39.7763,39.7828,39.7435,39.75,13800.0
2010-12-22 14:45:00,60.58,60.6,60.54,60.58,16900.0,39.75,39.7631,39.7238,39.75,16900.0
2010-12-22 14:50:00,60.57,60.59,60.52,60.58,22600.0,39.7435,39.7566,39.7107,39.75,22600.0
2010-12-22 14:55:00,60.58,60.68,60.58,60.66,48900.0,39.75,39.8156,39.75,39.8025,48900.0
2010-12-22 15:00:00,60.67,60.67,60.57,60.58,25900.0,39.8091,39.8091,39.7435,39.75,25900.0
2010-12-22 15:05:00,60.58,60.6,60.55,60.6,31400.0,39.75,39.7631,39.7303,39.7631,31400.0
2010-12-22 15:10:00,60.6,60.64,60.56,60.57,49400.0,39.7631,39.7894,39.7369,39.7435,49400.0
2010-12-22 15:15:00,60.56,60.67,60.56,60.62,17700.0,39.7369,39.8091,39.7369,39.7763,17700.0
2010-12-22 15:20:00,60.62,60.71,60.6,60.66,42100.0,39.7763,39.8353,39.7631,39.8025,42100.0
2010-12-22 15:25:00,60.66,60.68,60.59,60.6,44400.0,39.8025,39.8156,39.7566,39.7631,44400.0
2010-12-22 15:30:00,60.6,60.61,60.53,60.55,37600.0,39.7631,39.7697,39.7172,39.7303,37600.0
2010-12-22 15:35:00,60.55,60.61,60.54,60.6,39100.0,39.7303,39.7697,39.7238,39.7631,39100.0
2010-12-22 15:40:00,60.6,60.65,60.51,60.56,39900.0,39.7631,39.796,39.7041,39.7369,39900.0
2010-12-22 15:45:00,60.56,60.64,60.56,60.58,33600.0,39.7369,39.7894,39.7369,39.75,33600.0
2010-12-22 15:50:00,60.58,60.71,60.58,60.67,86500.0,39.75,39.8353,39.75,39.8091,86500.0
2010-12-22 15:55:00,60.67,60.67,60.61,60.61,289600.0,39.8091,39.8091,39.7697,39.7697,289600.0
2010-12-23 09:30:00,60.44,60.67,60.31,60.51,70100.0,39.6582,39.8091,39.5729,39.7041,70100.0
2010-12-23 09:35:00,60.47,60.5,60.28,60.35,54000.0,39.6778,39.6975,39.5532,39.5991,54000.0
2010-12-23 09:40:00,60.35,60.64,60.35,60.52,66700.0,39.5991,39.7894,39.5991,39.7107,66700.0
2010-12-23 09:45:00,60.56,60.59,60.43,60.46,25600.0,39.7369,39.7566,39.6516,39.6713,25600.0
2010-12-23 09:50:00,60.45,60.5,60.25,60.31,50400.0,39.6647,39.6975,39.5335,39.5729,50400.0
2010-12-23 09:55:00,60.3,60.32,60.17,60.25,54300.0,39.5663,39.5794,39.481,39.5335,54300.0
2010-12-23 10:00:00,60.25,60.27,60.19,60.24,32100.0,39.5335,39.5466,39.4941,39.5269,32100.0
2010-12-23 10:05:00,60.24,60.25,60.1,60.19,67100.0,39.5269,39.5335,39.4351,39.4941,67100.0
2010-12-23 10:10:00,60.17,60.18,60.04,60.12,43500.0,39.481,39.4876,39.3957,39.4482,43500.0
2010-12-23 10:15:00,60.1,60.1,59.91,59.92,87700.0,39.4351,39.4351,39.3104,39.317,87700.0
2010-12-23 10:20:00,59.92,59.96,59.77,59.92,52900.0,39.317,39.3432,39.2185,39.317,52900.0
2010-12-23 10:25:00,59.93,59.97,59.88,59.97,51200.0,39.3235,39.3498,39.2907,39.3498,51200.0
2010-12-23 10:30:00,59.98,60.13,59.98,60.04,30200.0,39.3563,39.4547,39.3563,39.3957,30200.0
2010-12-23 10:35:00,60.05,60.16,60.05,60.14,16700.0,39.4023,39.4744,39.4023,39.4613,16700.0
2010-12-23 10:40:00,60.15,60.27,60.15,60.18,19700.0,39.4679,39.5466,39.4679,39.4876,19700.0
2010-12-23 10:45:00,60.18,60.21,60.15,60.16,19800.0,39.4876,39.5072,39.4679,39.4744,19800.0
2010-12-23 10:50:00,60.15,60.23,60.07,60.1,60600.0,39.4679,39.5204,39.4154,39.4351,60600.0
2010-12-23 10:55:00,60.1,60.16,60.07,60.08,33400.0,39.4351,39.4744,39.4154,39.4219,33400.0
2010-12-23 11:00:00,60.09,60.14,60.03,60.03,36100.0,39.4285,39.4613,39.3891,39.3891,36100.0
2010-12-23 11:05:00,60.04,60.05,60.0,60.02,52900.0,39.3957,39.4023,39.3694,39.3826,52900.0
2010-12-23 11:10:00,60.02,60.14,60.01,60.14,26100.0,39.3826,39.4613,39.376,39.4613,26100.0
2010-12-23 11:15:00,60.14,60.21,60.11,60.2,25100.0,39.4613,39.5072,39.4416,39.5007,25100.0
2010-12-23 11:20:00,60.21,60.21,60.14,60.16,22400.0,39.5072,39.5072,39.4613,39.4744,22400.0
2010-12-23 11:25:00,60.14,60.17,60.12,60.15,26300.0,39.4613,39.481,39.4482,39.4679,26300.0
2010-12-23 11:30:00,60.15,60.15,60.12,60.15,23700.0,39.4679,39.4679,39.4482,39.4679,23700.0
2010-12-23 11:35:00,60.14,60.15,60.12,60.15,20200.0,39.4613,39.4679,39.4482,39.4679,20200.0
2010-12-23 11:40:00,60.14,60.15,60.1,60.15,27200.0,39.4613,39.4679,39.4351,39.4679,27200.0
2010-12-23 11:45:00,60.15,60.16,60.11,60.15,20800.0,39.4679,39.4744,39.4416,39.4679,20800.0
2010-12-23 11:50:00,60.14,60.15,60.11,60.11,16900.0,39.4613,39.4679,39.4416,39.4416,16900.0
2010-12-23 11:55:00,60.12,60.15,60.12,60.15,17100.0,39.4482,39.4679,39.4482,39.4679,17100.0
2010-12-23 12:00:00,60.14,60.18,60.12,60.16,20000.0,39.4613,39.4876,39.4482,39.4744,20000.0
2010-12-23 12:05:00,60.16,60.2,60.15,60.2,13000.0,39.4744,39.5007,39.4679,39.5007,13000.0
2010-12-23 12:10:00,60.2,60.22,60.18,60.22,18400.0,39.5007,39.5138,39.4876,39.5138,18400.0
2010-12-23 12:15:00,60.22,60.22,60.15,60.15,16500.0,39.5138,39.5138,39.4679,39.4679,16500.0
2010-12-23 12:20:00,60.13,60.17,60.12,60.16,11800.0,39.4547,39.481,39.4482,39.4744,11800.0
2010-12-23 12:25:00,60.16,60.2,60.12,60.18,26500.0,39.4744,39.5007,39.4482,39.4876,26500.0
2010-12-23 12:30:00,60.18,60.19,60.14,60.16,11100.0,39.4876,39.4941,39.4613,39.4744,11100.0
2010-12-23 12:35:00,60.16,60.18,60.14,60.17,14000.0,39.4744,39.4876,39.4613,39.481,14000.0
2010-12-23 12:40:00,60.18,60.18,60.13,60.14,18500.0,39.4876,39.4876,39.4547,39.4613,18500.0
2010-12-23 12:45:00,60.14,60.16,60.12,60.13,15200.0,39.4613,39.4744,39.4482,39.4547,15200.0
2010-12-23 12:50:00,60.13,60.15,60.13,60.14,9700.0,39.4547,39.4679,39.4547,39.4613,9700.0
2010-12-23 12:55:00,60.13,60.15,60.12,60.12,7600.0,39.4547,39.4679,39.4482,39.4482,7600.0
2010-12-23 13:00:00,60.13,60.14,60.11,60.11,19200.0,39.4547,39.4613,39.4416,39.4416,19200.0
2010-12-23 13:05:00,60.12,60.15,60.11,60.12,14700.0,39.4482,39.4679,39.4416,39.4482,14700.0
2010-12-23 13:10:00,60.13,60.15,60.1,60.14,9700.0,39.4547,39.4679,39.4351,39.4613,9700.0
2010-12-23 13:15:00,60.15,60.15,60.11,60.12,9200.0,39.4679,39.4679,39.4416,39.4482,9200.0
2010-12-23 13:20:00,60.11,60.14,60.1,60.13,16300.0,39.4416,39.4613,39.4351,39.4547,16300.0
2010-12-23 13:25:00,60.13,60.17,60.11,60.17,20200.0,39.4547,39.481,39.4416,39.481,20200.0
2010-12-23 13:30:00,60.17,60.17,60.12,60.13,16000.0,39.481,39.481,39.4482,39.4547,16000.0
2010-12-23 13:35:00,60.12,60.14,60.11,60.12,13200.0,39.4482,39.4613,39.4416,39.4482,13200.0
2010-12-23 13:40:00,60.11,60.12,60.07,60.07,9500.0,39.4416,39.4482,39.4154,39.4154,9500.0
2010-12-23 13:45:00,60.06,60.08,60.06,60.06,5400.0,39.4088,39.4219,39.4088,39.4088,5400.0
2010-12-23 13:50:00,60.06,60.1,60.04,60.09,9500.0,39.4088,39.4351,39.3957,39.4285,9500.0
2010-12-23 13:55:00,60.1,60.1,60.07,60.07,5400.0,39.4351,39.4351,39.4154,39.4154,5400.0
2010-12-23 14:00:00,60.08,60.14,60.06,60.1,20700.0,39.4219,39.4613,39.4088,39.4351,20700.0
2010-12-23 14:05:00,60.09,60.1,60.0,60.01,36500.0,39.4285,39.4351,39.3694,39.376,36500.0
2010-12-23 14:10:00,60.01,60.02,59.99,59.99,9400.0,39.376,39.3826,39.3629,39.3629,9400.0
2010-12-23 14:15:00,60.0,60.01,59.96,59.97,21000.0,39.3694,39.376,39.3432,39.3498,21000.0
2010-12-23 14:20:00,59.97,59.98,59.91,59.94,20000.0,39.3498,39.3563,39.3104,39.3301,20000.0
2010-12-23 14:25:00,59.94,59.94,59.89,59.91,22700.0,39.3301,39.3301,39.2973,39.3104,22700.0
2010-12-23 14:30:00,59.91,59.98,59.91,59.97,18200.0,39.3104,39.3563,39.3104,39.3498,18200.0
2010-12-23 14:35:00,59.98,59.99,59.92,59.92,22600.0,39.3563,39.3629,39.317,39.317,22600.0
2010-12-23 14:40:00,59.91,59.93,59.87,59.87,20400.0,39.3104,39.3235,39.2841,39.2841,20400.0
2010-12-23 14:45:00,59.87,59.94,59.85,59.9,20100.0,39.2841,39.3301,39.271,39.3038,20100.0
2010-12-23 14:50:00,59.91,59.97,59.9,59.93,8900.0,39.3104,39.3498,39.3038,39.3235,8900.0
2010-12-23 14:55:00,59.93,60.05,59.92,60.05,10700.0,39.3235,39.4023,39.317,39.4023,10700.0
2010-12-23 15:00:00,60.05,60.06,60.01,60.05,26100.0,39.4023,39.4088,39.376,39.4023,26100.0
2010-12-23 15:05:00,60.05,60.08,60.03,60.06,21600.0,39.4023,39.4219,39.3891,39.4088,21600.0
2010-12-23 15:10:00,60.07,60.1,60.05,60.08,25700.0,39.4154,39.4351,39.4023,39.4219,25700.0
2010-12-23 15:15:00,60.08,60.11,60.08,60.11,34800.0,39.4219,39.4416,39.4219,39.4416,34800.0
2010-12-23 15:20:00,60.11,60.14,60.08,60.13,18200.0,39.4416,39.4613,39.4219,39.4547,18200.0
2010-12-23 15:25:00,60.13,60.17,60.1,60.16,25500.0,39.4547,39.481,39.4351,39.4744,25500.0
2010-12-23 15:30:00,60.17,60.18,60.14,60.14,29700.0,39.481,39.4876,39.4613,39.4613,29700.0
2010-12-23 15:35:00,60.15,60.17,60.12,60.16,42300.0,39.4679,39.481,39.4482,39.4744,42300.0
2010-12-23 15:40:00,60.16,60.18,60.12,60.14,30900.0,39.4744,39.4876,39.4482,39.4613,30900.0
2010-12-23 15:45:00,60.13,60.16,60.11,60.15,47900.0,39.4547,39.4744,39.4416,39.4679,47900.0
2010-12-23 15:50:00,60.15,60.15,60.1,60.12,43900.0,39.4679,39.4679,39.4351,39.4482,43900.0
2010-12-23 15:55:00,60.11,60.16,60.09,60.13,107100.0,39.4416,39.4744,39.4285,39.4547,107100.0
2010-12-27 09:30:00,60.0,60.0,59.73,59.79,35100.0,39.3694,39.3694,39.1923,39.2317,35100.0
2010-12-27 09:35:00,59.8,60.19,59.78,60.12,44600.0,39.2382,39.4941,39.2251,39.4482,44600.0
2010-12-27 09:40:00,60.11,60.36,60.08,60.28,48700.0,39.4416,39.6057,39.4219,39.5532,48700.0
2010-12-27 09:45:00,60.25,60.32,60.21,60.24,20100.0,39.5335,39.5794,39.5072,39.5269,20100.0
2010-12-27 09:50:00,60.23,60.38,60.23,60.34,21500.0,39.5204,39.6188,39.5204,39.5925,21500.0
2010-12-27 09:55:00,60.34,60.4,60.28,60.32,16200.0,39.5925,39.6319,39.5532,39.5794,16200.0
2010-12-27 10:00:00,60.34,60.34,60.29,60.32,21000.0,39.5925,39.5925,39.5597,39.5794,21000.0
2010-12-27 10:05:00,60.32,60.32,60.22,60.22,18800.0,39.5794,39.5794,39.5138,39.5138,18800.0
2010-12-27 10:10:00,60.21,60.28,60.18,60.26,14300.0,39.5072,39.5532,39.4876,39.5401,14300.0
2010-12-27 10:15:00,60.26,60.32,60.24,60.29,20700.0,39.5401,39.5794,39.5269,39.5597,20700.0
2010-12-27 10:20:00,60.28,60.35,60.28,60.33,11800.0,39.5532,39.5991,39.5532,39.586,11800.0
2010-12-27 10:25:00,60.34,60.4,60.34,60.39,20100.0,39.5925,39.6319,39.5925,39.6254,20100.0
2010-12-27 10:30:00,60.39,60.4,60.29,60.29,18900.0,39.6254,39.6319,39.5597,39.5597,18900.0
2010-12-27 10:35:00,60.29,60.35,60.28,60.3,36600.0,39.5597,39.5991,39.5532,39.5663,36600.0
2010-12-27 10:40:00,60.3,60.3,60.21,60.23,20700.0,39.5663,39.5663,39.5072,39.5204,20700.0
2010-12-27 10:45:00,60.23,60.29,60.23,60.27,12500.0,39.5204,39.5597,39.5204,39.5466,12500.0
2010-12-27 10:50:00,60.27,60.28,60.15,60.15,28600.0,39.5466,39.5532,39.4679,39.4679,28600.0
2010-12-27 10:55:00,60.16,60.24,60.15,60.23,5900.0,39.4744,39.5269,39.4679,39.5204,5900.0
2010-12-27 11:00:00,60.23,60.27,60.22,60.24,7300.0,39.5204,39.5466,39.5138,39.5269,7300.0
2010-12-27 11:05:00,60.24,60.25,60.18,60.2,9000.0,39.5269,39.5335,39.4876,39.5007,9000.0
2010-12-27 11:10:00,60.2,60.29,60.2,60.26,7600.0,39.5007,39.5597,39.5007,39.5401,7600.0
2010-12-27 11:15:00,60.26,60.3,60.25,60.28,8900.0,39.5401,39.5663,39.5335,39.5532,8900.0
2010-12-27 11:20:00,60.27,60.29,60.23,60.25,9800.0,39.5466,39.5597,39.5204,39.5335,9800.0
2010-12-27 11:25:00,60.25,60.3,60.25,60.3,13400.0,39.5335,39.5663,39.5335,39.5663,13400.0
2010-12-27 11:30:00,60.29,60.32,60.26,60.29,14700.0,39.5597,39.5794,39.5401,39.5597,14700.0
2010-12-27 11:35:00,60.3,60.32,60.26,60.29,10900.0,39.5663,39.5794,39.5401,39.5597,10900.0
2010-12-27 11:40:00,60.29,60.32,60.27,60.29,7000.0,39.5597,39.5794,39.5466,39.5597,7000.0
2010-12-27 11:45:00,60.28,60.32,60.21,60.24,8100.0,39.5532,39.5794,39.5072,39.5269,8100.0
2010-12-27 11:50:00,60.25,60.29,60.22,60.27,8300.0,39.5335,39.5597,39.5138,39.5466,8300.0
2010-12-27 11:55:00,60.26,60.26,60.22,60.25,5900.0,39.5401,39.5401,39.5138,39.5335,5900.0
2010-12-27 12:00:00,60.24,60.24,60.21,60.21,11600.0,39.5269,39.5269,39.5072,39.5072,11600.0
2010-12-27 12:05:00,60.22,60.22,60.17,60.2,6400.0,39.5138,39.5138,39.481,39.5007,6400.0
2010-12-27 12:10:00,60.2,60.22,60.18,60.21,3300.0,39.5007,39.5138,39.4876,39.5072,3300.0
2010-12-27 12:15:00,60.19,60.19,60.12,60.18,4200.0,39.4941,39.4941,39.4482,39.4876,4200.0
2010-12-27 12:20:00,60.16,60.22,60.16,60.17,2400.0,39.4744,39.5138,39.4744,39.481,2400.0
2010-12-27 12:25:00,60.18,60.19,60.15,60.15,4500.0,39.4876,39.4941,39.4679,39.4679,4500.0
2010-12-27 12:30:00,60.15,60.15,60.06,60.08,27400.0,39.4679,39.4679,39.4088,39.4219,27400.0
2010-12-27 12:35:00,60.06,60.1,60.03,60.08,31900.0,39.4088,39.4351,39.3891,39.4219,31900.0
2010-12-27 12:40:00,60.08,60.09,60.06,60.07,4300.0,39.4219,39.4285,39.4088,39.4154,4300.0
2010-12-27 12:45:00,60.08,60.09,60.07,60.07,2900.0,39.4219,39.4285,39.4154,39.4154,2900.0
2010-12-27 12:50:00,60.09,60.12,60.08,60.1,7300.0,39.4285,39.4482,39.4219,39.4351,7300.0
2010-12-27 12:55:00,60.1,60.15,60.09,60.12,13700.0,39.4351,39.4679,39.4285,39.4482,13700.0
2010-12-27 13:00:00,60.12,60.14,60.07,60.08,36300.0,39.4482,39.4613,39.4154,39.4219,36300.0
2010-12-27 13:05:00,60.09,60.17,60.09,60.14,5600.0,39.4285,39.481,39.4285,39.4613,5600.0
2010-12-27 13:10:00,60.14,60.2,60.11,60.18,23700.0,39.4613,39.5007,39.4416,39.4876,23700.0
2010-12-27 13:15:00,60.18,60.21,60.14,60.18,28900.0,39.4876,39.5072,39.4613,39.4876,28900.0
2010-12-27 13:20:00,60.18,60.21,60.12,60.16,10600.0,39.4876,39.5072,39.4482,39.4744,10600.0
2010-12-27 13:25:00,60.16,60.23,60.14,60.22,5600.0,39.4744,39.5204,39.4613,39.5138,5600.0
2010-12-27 13:30:00,60.22,60.23,60.15,60.19,46400.0,39.5138,39.5204,39.4679,39.4941,46400.0
2010-12-27 13:35:00,60.19,60.19,60.16,60.17,4500.0,39.4941,39.4941,39.4744,39.481,4500.0
2010-12-27 13:40:00,60.18,60.24,60.16,60.19,21800.0,39.4876,39.5269,39.4744,39.4941,21800.0
2010-12-27 13:45:00,60.2,60.22,60.18,60.21,2900.0,39.5007,39.5138,39.4876,39.5072,2900.0
2010-12-27 13:50:00,60.21,60.24,60.18,60.22,24400.0,39.5072,39.5269,39.4876,39.5138,24400.0
2010-12-27 13:55:00,60.22,60.25,60.21,60.24,8300.0,39.5138,39.5335,39.5072,39.5269,8300.0
2010-12-27 14:00:00,60.24,60.25,60.21,60.22,21900.0,39.5269,39.5335,39.5072,39.5138,21900.0
2010-12-27 14:05:00,60.22,60.24,60.19,60.19,9400.0,39.5138,39.5269,39.4941,39.4941,9400.0
2010-12-27 14:10:00,60.18,60.23,60.18,60.23,7200.0,39.4876,39.5204,39.4876,39.5204,7200.0
2010-12-27 14:15:00,60.23,60.26,60.2,60.24,18700.0,39.5204,39.5401,39.5007,39.5269,18700.0
2010-12-27 14:20:00,60.25,60.25,60.19,60.22,18900.0,39.5335,39.5335,39.4941,39.5138,18900.0
2010-12-27 14:25:00,60.22,60.26,60.22,60.25,16600.0,39.5138,39.5401,39.5138,39.5335,16600.0
2010-12-27 14:30:00,60.25,60.29,60.24,60.26,21600.0,39.5335,39.5597,39.5269,39.5401,21600.0
2010-12-27 14:35:00,60.26,60.27,60.21,60.25,39800.0,39.5401,39.5466,39.5072,39.5335,39800.0
2010-12-27 14:40:00,60.24,60.27,60.21,60.25,11500.0,39.5269,39.5466,39.5072,39.5335,11500.0
2010-12-27 14:45:00,60.25,60.25,60.24,60.24,3700.0,39.5335,39.5335,39.5269,39.5269,3700.0
2010-12-27 14:50:00,60.25,60.25,60.21,60.24,9000.0,39.5335,39.5335,39.5072,39.5269,9000.0
2010-12-27 14:55:00,60.23,60.24,60.18,60.21,18500.0,39.5204,39.5269,39.4876,39.5072,18500.0
2010-12-27 15:00:00,60.21,60.26,60.17,60.25,17200.0,39.5072,39.5401,39.481,39.5335,17200.0
2010-12-27 15:05:00,60.25,60.3,60.24,60.26,29200.0,39.5335,39.5663,39.5269,39.5401,29200.0
2010-12-27 15:10:00,60.26,60.27,60.25,60.25,2900.0,39.5401,39.5466,39.5335,39.5335,2900.0
2010-12-27 15:15:00,60.26,60.3,60.25,60.3,6600.0,39.5401,39.5663,39.5335,39.5663,6600.0
2010-12-27 15:20:00,60.3,60.34,60.26,60.28,14100.0,39.5663,39.5925,39.5401,39.5532,14100.0
2010-12-27 15:25:00,60.29,60.35,60.29,60.31,27500.0,39.5597,39.5991,39.5597,39.5729,27500.0
2010-12-27 15:30:00,60.31,60.35,60.3,60.31,18900.0,39.5729,39.5991,39.5663,39.5729,18900.0
2010-12-27 15:35:00,60.3,60.34,60.28,60.31,14800.0,39.5663,39.5925,39.5532,39.5729,14800.0
2010-12-27 15:40:00,60.3,60.35,60.3,60.34,18300.0,39.5663,39.5991,39.5663,39.5925,18300.0
2010-12-27 15:45:00,60.33,60.35,60.29,60.33,28500.0,39.586,39.5991,39.5597,39.586,28500.0
2010-12-27 15:50:00,60.34,60.38,60.34,60.36,55000.0,39.5925,39.6188,39.5925,39.6057,55000.0
2010-12-27 15:55:00,60.36,60.42,60.34,60.4,72600.0,39.6057,39.645,39.5925,39.6319,72600.0
2010-12-28 09:30:00,60.27,60.41,59.9,60.19,95700.0,39.5466,39.6385,39.3038,39.4941,95700.0
2010-12-28 09:35:00,60.26,60.37,60.18,60.23,25100.0,39.5401,39.6122,39.4876,39.5204,25100.0
2010-12-28 09:40:00,60.24,60.36,60.24,60.29,34700.0,39.5269,39.6057,39.5269,39.5597,34700.0
2010-12-28 09:45:00,60.29,60.38,60.28,60.3,28300.0,39.5597,39.6188,39.5532,39.5663,28300.0
2010-12-28 09:50:00,60.31,60.4,60.31,60.39,13400.0,39.5729,39.6319,39.5729,39.6254,13400.0
2010-12-28 09:55:00,60.38,60.49,60.36,60.37,54700.0,39.6188,39.691,39.6057,39.6122,54700.0
2010-12-28 10:00:00,60.36,60.39,60.2,60.35,31800.0,39.6057,39.6254,39.5007,39.5991,31800.0
2010-12-28 10:05:00,60.35,60.37,60.2,60.32,42300.0,39.5991,39.6122,39.5007,39.5794,42300.0
2010-12-28 10:10:00,60.33,60.33,60.25,60.3,12400.0,39.586,39.586,39.5335,39.5663,12400.0
2010-12-28 10:15:00,60.3,60.32,60.27,60.29,15300.0,39.5663,39.5794,39.5466,39.5597,15300.0
2010-12-28 10:20:00,60.28,60.29,60.21,60.26,19800.0,39.5532,39.5597,39.5072,39.5401,19800.0
2010-12-28 10:25:00,60.27,60.35,60.26,60.34,20800.0,39.5466,39.5991,39.5401,39.5925,20800.0
2010-12-28 10:30:00,60.33,60.39,60.32,60.38,16600.0,39.586,39.6254,39.5794,39.6188,16600.0
2010-12-28 10:35:00,60.38,60.43,60.37,60.37,56900.0,39.6188,39.6516,39.6122,39.6122,56900.0
2010-12-28 10:40:00,60.36,60.37,60.3,60.36,36600.0,39.6057,39.6122,39.5663,39.6057,36600.0
2010-12-28 10:45:00,60.36,60.44,60.35,60.42,64700.0,39.6057,39.6582,39.5991,39.645,64700.0
2010-12-28 10:50:00,60.44,60.53,60.39,60.51,56400.0,39.6582,39.7172,39.6254,39.7041,56400.0
2010-12-28 10:55:00,60.51,60.52,60.47,60.48,28700.0,39.7041,39.7107,39.6778,39.6844,28700.0
2010-12-28 11:00:00,60.47,60.5,60.43,60.46,14500.0,39.6778,39.6975,39.6516,39.6713,14500.0
2010-12-28 11:05:00,60.46,60.46,60.36,60.39,45100.0,39.6713,39.6713,39.6057,39.6254,45100.0
2010-12-28 11:10:00,60.4,60.43,60.39,60.43,12500.0,39.6319,39.6516,39.6254,39.6516,12500.0
2010-12-28 11:15:00,60.42,60.48,60.41,60.42,21000.0,39.645,39.6844,39.6385,39.645,21000.0
2010-12-28 11:20:00,60.42,60.46,60.37,60.37,26100.0,39.645,39.6713,39.6122,39.6122,26100.0
2010-12-28 11:25:00,60.37,60.38,60.32,60.36,21600.0,39.6122,39.6188,39.5794,39.6057,21600.0
2010-12-28 11:30:00,60.35,60.38,60.29,60.3,34300.0,39.5991,39.6188,39.5597,39.5663,34300.0
2010-12-28 11:35:00,60.31,60.31,60.22,60.23,21400.0,39.5729,39.5729,39.5138,39.5204,21400.0
2010-12-28 11:40:00,60.23,60.24,60.12,60.13,40900.0,39.5204,39.5269,39.4482,39.4547,40900.0
2010-12-28 11:45:00,60.13,60.2,60.12,60.2,16200.0,39.4547,39.5007,39.4482,39.5007,16200.0
2010-12-28 11:50:00,60.19,60.2,60.17,60.17,10000.0,39.4941,39.5007,39.481,39.481,10000.0
2010-12-28 11:55:00,60.17,60.18,60.1,60.13,32600.0,39.481,39.4876,39.4351,39.4547,32600.0
2010-12-28 12:00:00,60.14,60.19,60.13,60.15,55400.0,39.4613,39.4941,39.4547,39.4679,55400.0
2010-12-28 12:05:00,60.16,60.28,60.16,60.28,13700.0,39.4744,39.5532,39.4744,39.5532,13700.0
2010-12-28 12:10:00,60.27,60.36,60.26,60.31,11000.0,39.5466,39.6057,39.5401,39.5729,11000.0
2010-12-28 12:15:00,60.3,60.4,60.3,60.36,6600.0,39.5663,39.6319,39.5663,39.6057,6600.0
2010-12-28 12:20:00,60.36,60.37,60.33,60.36,9400.0,39.6057,39.6122,39.586,39.6057,9400.0
2010-12-28 12:25:00,60.37,60.38,60.34,60.35,10600.0,39.6122,39.6188,39.5925,39.5991,10600.0
2010-12-28 12:30:00,60.35,60.35,60.32,60.32,2500.0,39.5991,39.5991,39.5794,39.5794,2500.0
2010-12-28 12:35:00,60.32,60.35,60.3,60.32,28500.0,39.5794,39.5991,39.5663,39.5794,28500.0
2010-12-28 12:40:00,60.32,60.4,60.32,60.4,26100.0,39.5794,39.6319,39.5794,39.6319,26100.0
2010-12-28 12:45:00,60.4,60.43,60.38,60.42,7100.0,39.6319,39.6516,39.6188,39.645,7100.0
2010-12-28 12:50:00,60.43,60.5,60.41,60.49,16900.0,39.6516,39.6975,39.6385,39.691,16900.0
2010-12-28 12:55:00,60.49,60.5,60.41,60.43,20600.0,39.691,39.6975,39.6385,39.6516,20600.0
2010-12-28 13:00:00,60.42,60.5,60.42,60.48,19100.0,39.645,39.6975,39.645,39.6844,19100.0
2010-12-28 13:05:00,60.49,60.5,60.48,60.49,6300.0,39.691,39.6975,39.6844,39.691,6300.0
2010-12-28 13:10:00,60.5,60.56,60.5,60.56,23800.0,39.6975,39.7369,39.6975,39.7369,23800.0
2010-12-28 13:15:00,60.55,60.61,60.54,60.61,19100.0,39.7303,39.7697,39.7238,39.7697,19100.0
2010-12-28 13:20:00,60.6,60.64,60.59,60.62,36600.0,39.7631,39.7894,39.7566,39.7763,36600.0
2010-12-28 13:25:00,60.62,60.64,60.59,60.62,23800.0,39.7763,39.7894,39.7566,39.7763,23800.0
2010-12-28 13:30:00,60.62,60.72,60.62,60.65,34500.0,39.7763,39.8419,39.7763,39.796,34500.0
2010-12-28 13:35:00,60.65,60.76,60.65,60.76,38900.0,39.796,39.8681,39.796,39.8681,38900.0
2010-12-28 13:40:00,60.75,60.76,60.73,60.74,12800.0,39.8616,39.8681,39.8484,39.855,12800.0
2010-12-28 13:45:00,60.74,60.74,60.73,60.73,15500.0,39.855,39.855,39.8484,39.8484,15500.0
2010-12-28 13:50:00,60.73,60.77,60.73,60.76,14000.0,39.8484,39.8747,39.8484,39.8681,14000.0
2010-12-28 13:55:00,60.75,60.76,60.74,60.75,4900.0,39.8616,39.8681,39.855,39.8616,4900.0
2010-12-28 14:00:00,60.74,60.75,60.73,60.73,21300.0,39.855,39.8616,39.8484,39.8484,21300.0
2010-12-28 14:05:00,60.74,60.8,60.74,60.8,18000.0,39.855,39.8944,39.855,39.8944,18000.0
2010-12-28 14:10:00,60.8,60.82,60.75,60.81,17000.0,39.8944,39.9075,39.8616,39.9009,17000.0
2010-12-28 14:15:00,60.82,60.82,60.75,60.78,16000.0,39.9075,39.9075,39.8616,39.8813,16000.0
2010-12-28 14:20:00,60.77,60.79,60.75,60.76,11600.0,39.8747,39.8878,39.8616,39.8681,11600.0
2010-12-28 14:25:00,60.76,60.82,60.76,60.82,18700.0,39.8681,39.9075,39.8681,39.9075,18700.0
2010-12-28 14:30:00,60.81,60.85,60.8,60.83,23700.0,39.9009,39.9272,39.8944,39.9141,23700.0
2010-12-28 14:35:00,60.83,60.83,60.81,60.81,16200.0,39.9141,39.9141,39.9009,39.9009,16200.0
2010-12-28 14:40:00,60.81,60.83,60.77,60.81,23300.0,39.9009,39.9141,39.8747,39.9009,23300.0
2010-12-28 14:45:00,60.8,60.81,60.8,60.8,10800.0,39.8944,39.9009,39.8944,39.8944,10800.0
2010-12-28 14:50:00,60.81,60.87,60.8,60.82,28300.0,39.9009,39.9403,39.8944,39.9075,28300.0
2010-12-28 14:55:00,60.83,60.87,60.82,60.83,30300.0,39.9141,39.9403,39.9075,39.9141,30300.0
2010-12-28 15:00:00,60.83,60.86,60.79,60.84,30200.0,39.9141,39.9337,39.8878,39.9206,30200.0
2010-12-28 15:05:00,60.84,60.86,60.83,60.86,20300.0,39.9206,39.9337,39.9141,39.9337,20300.0
2010-12-28 15:10:00,60.87,60.89,60.85,60.89,24100.0,39.9403,39.9534,39.9272,39.9534,24100.0
2010-12-28 15:15:00,60.88,60.89,60.87,60.87,18400.0,39.9469,39.9534,39.9403,39.9403,18400.0
2010-12-28 15:20:00,60.87,60.89,60.84,60.87,21300.0,39.9403,39.9534,39.9206,39.9403,21300.0
2010-12-28 15:25:00,60.87,60.89,60.86,60.87,25400.0,39.9403,39.9534,39.9337,39.9403,25400.0
2010-12-28 15:30:00,60.87,60.89,60.83,60.89,33200.0,39.9403,39.9534,39.9141,39.9534,33200.0
2010-12-28 15:35:00,60.88,60.91,60.85,60.85,38800.0,39.9469,39.9666,39.9272,39.9272,38800.0
2010-12-28 15:40:00,60.86,60.86,60.82,60.84,24600.0,39.9337,39.9337,39.9075,39.9206,24600.0
2010-12-28 15:45:00,60.84,60.86,60.83,60.86,31100.0,39.9206,39.9337,39.9141,39.9337,31100.0
2010-12-28 15:50:00,60.86,60.92,60.86,60.86,50400.0,39.9337,39.9731,39.9337,39.9337,50400.0
2010-12-28 15:55:00,60.86,60.87,60.79,60.81,70900.0,39.9337,39.9403,39.8878,39.9009,70900.0
2010-12-29 09:30:00,60.88,60.88,60.6,60.72,32600.0,39.9469,39.9469,39.7631,39.8419,32600.0
2010-12-29 09:35:00,60.73,60.88,60.63,60.71,45400.0,39.8484,39.9469,39.7828,39.8353,45400.0
2010-12-29 09:40:00,60.69,60.78,60.63,60.78,32400.0,39.8222,39.8813,39.7828,39.8813,32400.0
2010-12-29 09:45:00,60.77,60.77,60.71,60.74,19200.0,39.8747,39.8747,39.8353,39.855,19200.0
2010-12-29 09:50:00,60.75,60.8,60.68,60.79,18800.0,39.8616,39.8944,39.8156,39.8878,18800.0
2010-12-29 09:55:00,60.79,60.86,60.73,60.86,24800.0,39.8878,39.9337,39.8484,39.9337,24800.0
2010-12-29 10:00:00,60.85,60.86,60.78,60.78,23600.0,39.9272,39.9337,39.8813,39.8813,23600.0
2010-12-29 10:05:00,60.78,60.79,60.77,60.78,21700.0,39.8813,39.8878,39.8747,39.8813,21700.0
2010-12-29 10:10:00,60.78,60.88,60.78,60.87,60000.0,39.8813,39.9469,39.8813,39.9403,60000.0
2010-12-29 10:15:00,60.87,60.88,60.85,60.87,19100.0,39.9403,39.9469,39.9272,39.9403,19100.0
2010-12-29 10:20:00,60.88,60.96,60.87,60.94,39600.0,39.9469,39.9994,39.9403,39.9862,39600.0
2010-12-29 10:25:00,60.94,60.94,60.89,60.91,81000.0,39.9862,39.9862,39.9534,39.9666,81000.0
2010-12-29 10:30:00,60.91,60.95,60.91,60.92,52100.0,39.9666,39.9928,39.9666,39.9731,52100.0
2010-12-29 10:35:00,60.93,60.95,60.93,60.93,17400.0,39.9797,39.9928,39.9797,39.9797,17400.0
2010-12-29 10:40:00,60.93,61.01,60.92,61.0,47900.0,39.9797,40.0322,39.9731,40.0256,47900.0
2010-12-29 10:45:00,61.01,61.08,61.0,61.08,52700.0,40.0322,40.0781,40.0256,40.0781,52700.0
2010-12-29 10:50:00,61.08,61.09,61.02,61.06,17300.0,40.0781,40.0847,40.0387,40.065,17300.0
2010-12-29 10:55:00,61.06,61.08,61.03,61.07,54500.0,40.065,40.0781,40.0453,40.0715,54500.0
2010-12-29 11:00:00,61.06,61.08,61.04,61.06,53600.0,40.065,40.0781,40.0519,40.065,53600.0
2010-12-29 11:05:00,61.06,61.06,61.01,61.04,14500.0,40.065,40.065,40.0322,40.0519,14500.0
2010-12-29 11:10:00,61.04,61.07,60.99,60.99,31200.0,40.0519,40.0715,40.019,40.019,31200.0
2010-12-29 11:15:00,60.99,61.03,60.98,61.03,24100.0,40.019,40.0453,40.0125,40.0453,24100.0
2010-12-29 11:20:00,61.04,61.07,61.03,61.06,19300.0,40.0519,40.0715,40.0453,40.065,19300.0
2010-12-29 11:25:00,61.06,61.06,61.03,61.04,14600.0,40.065,40.065,40.0453,40.0519,14600.0
2010-12-29 11:30:00,61.04,61.09,61.03,61.07,107700.0,40.0519,40.0847,40.0453,40.0715,107700.0
2010-12-29 11:35:00,61.07,61.11,61.06,61.11,18700.0,40.0715,40.0978,40.065,40.0978,18700.0
2010-12-29 11:40:00,61.1,61.12,61.05,61.07,32100.0,40.0912,40.1043,40.0584,40.0715,32100.0
2010-12-29 11:45:00,61.07,61.11,61.05,61.08,22300.0,40.0715,40.0978,40.0584,40.0781,22300.0
2010-12-29 11:50:00,61.07,61.12,61.03,61.03,25500.0,40.0715,40.1043,40.0453,40.0453,25500.0
2010-12-29 11:55:00,61.03,61.09,61.0,61.09,35800.0,40.0453,40.0847,40.0256,40.0847,35800.0
2010-12-29 12:00:00,61.09,61.12,61.07,61.08,24100.0,40.0847,40.1043,40.0715,40.0781,24100.0
2010-12-29 12:05:00,61.08,61.17,61.06,61.17,30600.0,40.0781,40.1372,40.065,40.1372,30600.0
2010-12-29 12:10:00,61.17,61.17,61.13,61.15,14800.0,40.1372,40.1372,40.1109,40.124,14800.0
2010-12-29 12:15:00,61.16,61.16,61.13,61.13,14100.0,40.1306,40.1306,40.1109,40.1109,14100.0
2010-12-29 12:20:00,61.13,61.2,61.13,61.17,19400.0,40.1109,40.1568,40.1109,40.1372,19400.0
2010-12-29 12:25:00,61.18,61.19,61.16,61.19,15000.0,40.1437,40.1503,40.1306,40.1503,15000.0
2010-12-29 12:30:00,61.19,61.21,61.13,61.19,49200.0,40.1503,40.1634,40.1109,40.1503,49200.0
2010-12-29 12:35:00,61.19,61.19,61.13,61.18,20400.0,40.1503,40.1503,40.1109,40.1437,20400.0
2010-12-29 12:40:00,61.18,61.21,61.18,61.2,15200.0,40.1437,40.1634,40.1437,40.1568,15200.0
2010-12-29 12:45:00,61.2,61.22,61.17,61.18,16800.0,40.1568,40.17,40.1372,40.1437,16800.0
2010-12-29 12:50:00,61.17,61.18,61.14,61.14,12800.0,40.1372,40.1437,40.1175,40.1175,12800.0
2010-12-29 12:55:00,61.13,61.2,61.11,61.19,34700.0,40.1109,40.1568,40.0978,40.1503,34700.0
2010-12-29 13:00:00,61.18,61.2,61.17,61.18,14900.0,40.1437,40.1568,40.1372,40.1437,14900.0
2010-12-29 13:05:00,61.18,61.2,61.15,61.2,16800.0,40.1437,40.1568,40.124,40.1568,16800.0
2010-12-29 13:10:00,61.2,61.21,61.17,61.17,9800.0,40.1568,40.1634,40.1372,40.1372,9800.0
2010-12-29 13:15:00,61.17,61.21,61.16,61.16,32700.0,40.1372,40.1634,40.1306,40.1306,32700.0
2010-12-29 13:20:00,61.16,61.18,61.15,61.18,5100.0,40.1306,40.1437,40.124,40.1437,5100.0
2010-12-29 13:25:00,61.18,61.23,61.17,61.18,16100.0,40.1437,40.1765,40.1372,40.1437,16100.0
2010-12-29 13:30:00,61.19,61.2,61.17,61.18,8100.0,40.1503,40.1568,40.1372,40.1437,8100.0
2010-12-29 13:35:00,61.18,61.18,61.13,61.13,13100.0,40.1437,40.1437,40.1109,40.1109,13100.0
2010-12-29 13:40:00,61.13,61.14,61.13,61.14,6600.0,40.1109,40.1175,40.1109,40.1175,6600.0
2010-12-29 13:45:00,61.14,61.17,61.13,61.14,10800.0,40.1175,40.1372,40.1109,40.1175,10800.0
2010-12-29 13:50:00,61.14,61.17,61.13,61.13,15800.0,40.1175,40.1372,40.1109,40.1109,15800.0
2010-12-29 13:55:00,61.14,61.14,61.06,61.06,13400.0,40.1175,40.1175,40.065,40.065,13400.0
2010-12-29 14:00:00,61.07,61.07,61.03,61.04,33400.0,40.0715,40.0715,40.0453,40.0519,33400.0
2010-12-29 14:05:00,61.03,61.05,61.02,61.05,16500.0,40.0453,40.0584,40.0387,40.0584,16500.0
2010-12-29 14:10:00,61.06,61.14,61.05,61.11,22500.0,40.065,40.1175,40.0584,40.0978,22500.0
2010-12-29 14:15:00,61.11,61.14,61.08,61.12,11800.0,40.0978,40.1175,40.0781,40.1043,11800.0
2010-12-29 14:20:00,61.11,61.13,61.08,61.1,27200.0,40.0978,40.1109,40.0781,40.0912,27200.0
2010-12-29 14:25:00,61.09,61.1,61.08,61.1,13000.0,40.0847,40.0912,40.0781,40.0912,13000.0
2010-12-29 14:30:00,61.1,61.12,61.09,61.1,16900.0,40.0912,40.1043,40.0847,40.0912,16900.0
2010-12-29 14:35:00,61.1,61.11,61.08,61.09,14400.0,40.0912,40.0978,40.0781,40.0847,14400.0
2010-12-29 14:40:00,61.1,61.1,61.07,61.1,12600.0,40.0912,40.0912,40.0715,40.0912,12600.0
2010-12-29 14:45:00,61.1,61.14,61.09,61.12,22800.0,40.0912,40.1175,40.0847,40.1043,22800.0
2010-12-29 14:50:00,61.12,61.17,61.12,61.13,27100.0,40.1043,40.1372,40.1043,40.1109,27100.0
2010-12-29 14:55:00,61.13,61.22,61.13,61.18,38000.0,40.1109,40.17,40.1109,40.1437,38000.0
2010-12-29 15:00:00,61.18,61.2,61.16,61.19,24900.0,40.1437,40.1568,40.1306,40.1503,24900.0
2010-12-29 15:05:00,61.19,61.2,61.16,61.19,44400.0,40.1503,40.1568,40.1306,40.1503,44400.0
2010-12-29 15:10:00,61.2,61.2,61.19,61.19,9000.0,40.1568,40.1568,40.1503,40.1503,9000.0
2010-12-29 15:15:00,61.2,61.2,61.18,61.19,13300.0,40.1568,40.1568,40.1437,40.1503,13300.0
2010-12-29 15:20:00,61.18,61.24,61.18,61.24,28700.0,40.1437,40.1831,40.1437,40.1831,28700.0
2010-12-29 15:25:00,61.23,61.25,61.21,61.22,29700.0,40.1765,40.1896,40.1634,40.17,29700.0
2010-12-29 15:30:00,61.21,61.26,61.2,61.23,95700.0,40.1634,40.1962,40.1568,40.1765,95700.0
2010-12-29 15:35:00,61.23,61.25,61.23,61.24,17400.0,40.1765,40.1896,40.1765,40.1831,17400.0
2010-12-29 15:40:00,61.24,61.25,61.22,61.24,42800.0,40.1831,40.1896,40.17,40.1831,42800.0
2010-12-29 15:45:00,61.23,61.23,61.16,61.16,104600.0,40.1765,40.1765,40.1306,40.1306,104600.0
2010-12-29 15:50:00,61.16,61.19,61.15,61.15,92000.0,40.1306,40.1503,40.124,40.124,92000.0
2010-12-29 15:55:00,61.15,61.22,61.13,61.17,118800.0,40.124,40.17,40.1109,40.1372,118800.0
2010-12-30 09:30:00,60.99,61.1,60.75,60.79,82600.0,40.019,40.0912,39.8616,39.8878,82600.0
2010-12-30 09:35:00,60.79,60.94,60.63,60.65,38800.0,39.8878,39.9862,39.7828,39.796,38800.0
2010-12-30 09:40:00,60.63,60.8,60.51,60.79,50600.0,39.7828,39.8944,39.7041,39.8878,50600.0
2010-12-30 09:45:00,60.78,60.84,60.71,60.84,25200.0,39.8813,39.9206,39.8353,39.9206,25200.0
2010-12-30 09:50:00,60.84,60.94,60.83,60.93,22900.0,39.9206,39.9862,39.9141,39.9797,22900.0
2010-12-30 09:55:00,60.93,60.94,60.79,60.83,38600.0,39.9797,39.9862,39.8878,39.9141,38600.0
2010-12-30 10:00:00,60.84,60.87,60.69,60.8,51100.0,39.9206,39.9403,39.8222,39.8944,51100.0
2010-12-30 10:05:00,60.81,60.85,60.77,60.8,58600.0,39.9009,39.9272,39.8747,39.8944,58600.0
2010-12-30 10:10:00,60.81,60.84,60.72,60.8,144300.0,39.9009,39.9206,39.8419,39.8944,144300.0
2010-12-30 10:15:00,60.8,60.83,60.76,60.8,43900.0,39.8944,39.9141,39.8681,39.8944,43900.0
2010-12-30 10:20:00,60.8,60.9,60.79,60.89,24800.0,39.8944,39.96,39.8878,39.9534,24800.0
2010-12-30 10:25:00,60.89,61.03,60.88,60.97,37400.0,39.9534,40.0453,39.9469,40.0059,37400.0
2010-12-30 10:30:00,60.97,60.98,60.91,60.98,28800.0,40.0059,40.0125,39.9666,40.0125,28800.0
2010-12-30 10:35:00,60.98,61.0,60.95,61.0,40400.0,40.0125,40.0256,39.9928,40.0256,40400.0
2010-12-30 10:40:00,61.0,61.02,60.95,61.0,24400.0,40.0256,40.0387,39.9928,40.0256,24400.0
2010-12-30 10:45:00,61.0,61.04,61.0,61.0,15200.0,40.0256,40.0519,40.0256,40.0256,15200.0
2010-12-30 10:50:00,61.01,61.05,60.97,61.01,28600.0,40.0322,40.0584,40.0059,40.0322,28600.0
2010-12-30 10:55:00,61.02,61.04,60.96,60.96,65700.0,40.0387,40.0519,39.9994,39.9994,65700.0
2010-12-30 11:00:00,60.97,61.01,60.93,60.95,15300.0,40.0059,40.0322,39.9797,39.9928,15300.0
2010-12-30 11:05:00,60.96,61.08,60.95,61.05,21700.0,39.9994,40.0781,39.9928,40.0584,21700.0
2010-12-30 11:10:00,61.06,61.08,60.99,61.08,29700.0,40.065,40.0781,40.019,40.0781,29700.0
2010-12-30 11:15:00,61.06,61.06,61.0,61.01,16200.0,40.065,40.065,40.0256,40.0322,16200.0
2010-12-30 11:20:00,61.0,61.06,61.0,61.02,83700.0,40.0256,40.065,40.0256,40.0387,83700.0
2010-12-30 11:25:00,61.02,61.08,61.01,61.02,64300.0,40.0387,40.0781,40.0322,40.0387,64300.0
2010-12-30 11:30:00,61.01,61.02,60.9,60.93,72800.0,40.0322,40.0387,39.96,39.9797,72800.0
2010-12-30 11:35:00,60.92,60.93,60.83,60.91,31500.0,39.9731,39.9797,39.9141,39.9666,31500.0
2010-12-30 11:40:00,60.9,60.91,60.83,60.85,9200.0,39.96,39.9666,39.9141,39.9272,9200.0
2010-12-30 11:45:00,60.87,60.87,60.76,60.8,23300.0,39.9403,39.9403,39.8681,39.8944,23300.0
2010-12-30 11:50:00,60.8,60.8,60.75,60.79,39400.0,39.8944,39.8944,39.8616,39.8878,39400.0
2010-12-30 11:55:00,60.79,60.83,60.72,60.73,11300.0,39.8878,39.9141,39.8419,39.8484,11300.0
2010-12-30 12:00:00,60.76,60.84,60.74,60.83,9700.0,39.8681,39.9206,39.855,39.9141,9700.0
2010-12-30 12:05:00,60.83,60.85,60.76,60.76,9200.0,39.9141,39.9272,39.8681,39.8681,9200.0
2010-12-30 12:10:00,60.77,60.78,60.72,60.74,9400.0,39.8747,39.8813,39.8419,39.855,9400.0
2010-12-30 12:15:00,60.73,60.77,60.71,60.73,19500.0,39.8484,39.8747,39.8353,39.8484,19500.0
2010-12-30 12:20:00,60.73,60.76,60.72,60.74,8200.0,39.8484,39.8681,39.8419,39.855,8200.0
2010-12-30 12:25:00,60.73,60.75,60.7,60.73,14000.0,39.8484,39.8616,39.8288,39.8484,14000.0
2010-12-30 12:30:00,60.73,60.73,60.69,60.72,9600.0,39.8484,39.8484,39.8222,39.8419,9600.0
2010-12-30 12:35:00,60.72,60.74,60.67,60.68,6400.0,39.8419,39.855,39.8091,39.8156,6400.0
2010-12-30 12:40:00,60.67,60.72,60.67,60.68,7800.0,39.8091,39.8419,39.8091,39.8156,7800.0
2010-12-30 12:45:00,60.68,60.72,60.68,60.72,14800.0,39.8156,39.8419,39.8156,39.8419,14800.0
2010-12-30 12:50:00,60.72,60.74,60.7,60.72,19200.0,39.8419,39.855,39.8288,39.8419,19200.0
2010-12-30 12:55:00,60.73,60.77,60.7,60.71,11800.0,39.8484,39.8747,39.8288,39.8353,11800.0
2010-12-30 13:00:00,60.7,60.73,60.66,60.71,25800.0,39.8288,39.8484,39.8025,39.8353,25800.0
2010-12-30 13:05:00,60.7,60.71,60.69,60.7,45400.0,39.8288,39.8353,39.8222,39.8288,45400.0
2010-12-30 13:10:00,60.69,60.7,60.69,60.7,11700.0,39.8222,39.8288,39.8222,39.8288,11700.0
2010-12-30 13:15:00,60.69,60.71,60.66,60.68,26000.0,39.8222,39.8353,39.8025,39.8156,26000.0
2010-12-30 13:20:00,60.7,60.71,60.69,60.7,4000.0,39.8288,39.8353,39.8222,39.8288,4000.0
2010-12-30 13:25:00,60.71,60.73,60.66,60.67,7000.0,39.8353,39.8484,39.8025,39.8091,7000.0
2010-12-30 13:30:00,60.66,60.71,60.66,60.7,6500.0,39.8025,39.8353,39.8025,39.8288,6500.0
2010-12-30 13:35:00,60.71,60.73,60.63,60.64,24700.0,39.8353,39.8484,39.7828,39.7894,24700.0
2010-12-30 13:40:00,60.64,60.67,60.6,60.66,17000.0,39.7894,39.8091,39.7631,39.8025,17000.0
2010-12-30 13:45:00,60.66,60.73,60.65,60.71,13000.0,39.8025,39.8484,39.796,39.8353,13000.0
2010-12-30 13:50:00,60.72,60.72,60.62,60.62,6100.0,39.8419,39.8419,39.7763,39.7763,6100.0
2010-12-30 13:55:00,60.63,60.7,60.63,60.68,5600.0,39.7828,39.8288,39.7828,39.8156,5600.0
2010-12-30 14:00:00,60.68,60.69,60.65,60.68,9300.0,39.8156,39.8222,39.796,39.8156,9300.0
2010-12-30 14:05:00,60.68,60.72,60.67,60.69,15700.0,39.8156,39.8419,39.8091,39.8222,15700.0
2010-12-30 14:10:00,60.68,60.78,60.68,60.76,20000.0,39.8156,39.8813,39.8156,39.8681,20000.0
2010-12-30 14:15:00,60.77,60.8,60.76,60.77,7500.0,39.8747,39.8944,39.8681,39.8747,7500.0
2010-12-30 14:20:00,60.76,60.79,60.76,60.78,8400.0,39.8681,39.8878,39.8681,39.8813,8400.0
2010-12-30 14:25:00,60.77,60.88,60.77,60.87,22500.0,39.8747,39.9469,39.8747,39.9403,22500.0
2010-12-30 14:30:00,60.87,60.9,60.86,60.86,32500.0,39.9403,39.96,39.9337,39.9337,32500.0
2010-12-30 14:35:00,60.87,60.93,60.87,60.89,12900.0,39.9403,39.9797,39.9403,39.9534,12900.0
2010-12-30 14:40:00,60.89,60.91,60.86,60.91,18500.0,39.9534,39.9666,39.9337,39.9666,18500.0
2010-12-30 14:45:00,60.9,60.94,60.89,60.91,17300.0,39.96,39.9862,39.9534,39.9666,17300.0
2010-12-30 14:50:00,60.92,60.98,60.92,60.93,14600.0,39.9731,40.0125,39.9731,39.9797,14600.0
2010-12-30 14:55:00,60.92,60.96,60.88,60.94,15500.0,39.9731,39.9994,39.9469,39.9862,15500.0
2010-12-30 15:00:00,60.94,60.98,60.91,60.96,23100.0,39.9862,40.0125,39.9666,39.9994,23100.0
2010-12-30 15:05:00,60.95,61.0,60.94,61.0,21200.0,39.9928,40.0256,39.9862,40.0256,21200.0
2010-12-30 15:10:00,60.99,61.02,60.97,60.99,20100.0,40.019,40.0387,40.0059,40.019,20100.0
2010-12-30 15:15:00,60.99,61.0,60.94,60.97,19400.0,40.019,40.0256,39.9862,40.0059,19400.0
2010-12-30 15:20:00,60.97,61.0,60.96,60.96,23200.0,40.0059,40.0256,39.9994,39.9994,23200.0
2010-12-30 15:25:00,60.97,61.08,60.96,61.06,41200.0,40.0059,40.0781,39.9994,40.065,41200.0
2010-12-30 15:30:00,61.06,61.09,61.03,61.06,34000.0,40.065,40.0847,40.0453,40.065,34000.0
2010-12-30 15:35:00,61.05,61.07,60.96,60.96,66700.0,40.0584,40.0715,39.9994,39.9994,66700.0
2010-12-30 15:40:00,60.96,60.97,60.89,60.94,42900.0,39.9994,40.0059,39.9534,39.9862,42900.0
2010-12-30 15:45:00,60.94,60.99,60.89,60.99,56500.0,39.9862,40.019,39.9534,40.019,56500.0
2010-12-30 15:50:00,60.98,61.0,60.91,60.95,63600.0,40.0125,40.0256,39.9666,39.9928,63600.0
2010-12-30 15:55:00,60.95,60.95,60.84,60.9,124900.0,39.9928,39.9928,39.9206,39.96,124900.0
2010-12-31 09:30:00,60.77,60.88,60.72,60.77,23000.0,39.8747,39.9469,39.8419,39.8747,23000.0
2010-12-31 09:35:00,60.8,60.88,60.79,60.83,16100.0,39.8944,39.9469,39.8878,39.9141,16100.0
2010-12-31 09:40:00,60.82,60.88,60.8,60.84,21500.0,39.9075,39.9469,39.8944,39.9206,21500.0
2010-12-31 09:45:00,60.84,60.87,60.8,60.86,8700.0,39.9206,39.9403,39.8944,39.9337,8700.0
2010-12-31 09:50:00,60.85,60.92,60.85,60.87,10700.0,39.9272,39.9731,39.9272,39.9403,10700.0
2010-12-31 09:55:00,60.87,60.88,60.77,60.88,16400.0,39.9403,39.9469,39.8747,39.9469,16400.0
2010-12-31 10:00:00,60.89,60.93,60.85,60.85,10700.0,39.9534,39.9797,39.9272,39.9272,10700.0
2010-12-31 10:05:00,60.85,60.86,60.82,60.83,7200.0,39.9272,39.9337,39.9075,39.9141,7200.0
2010-12-31 10:10:00,60.83,60.85,60.82,60.84,5300.0,39.9141,39.9272,39.9075,39.9206,5300.0
2010-12-31 10:15:00,60.82,60.84,60.8,60.84,11600.0,39.9075,39.9206,39.8944,39.9206,11600.0
2010-12-31 10:20:00,60.83,60.87,60.82,60.87,5900.0,39.9141,39.9403,39.9075,39.9403,5900.0
2010-12-31 10:25:00,60.87,60.97,60.87,60.95,8600.0,39.9403,40.0059,39.9403,39.9928,8600.0
2010-12-31 10:30:00,60.95,61.02,60.95,61.0,12200.0,39.9928,40.0387,39.9928,40.0256,12200.0
2010-12-31 10:35:00,61.01,61.01,60.94,60.97,16600.0,40.0322,40.0322,39.9862,40.0059,16600.0
2010-12-31 10:40:00,60.97,60.99,60.91,60.99,6400.0,40.0059,40.019,39.9666,40.019,6400.0
2010-12-31 10:45:00,60.99,61.0,60.97,60.97,2600.0,40.019,40.0256,40.0059,40.0059,2600.0
2010-12-31 10:50:00,60.98,60.98,60.86,60.87,39800.0,40.0125,40.0125,39.9337,39.9403,39800.0
2010-12-31 10:55:00,60.87,60.93,60.86,60.87,12700.0,39.9403,39.9797,39.9337,39.9403,12700.0
2010-12-31 11:00:00,60.87,60.94,60.87,60.87,9900.0,39.9403,39.9862,39.9403,39.9403,9900.0
2010-12-31 11:05:00,60.87,60.87,60.8,60.81,12100.0,39.9403,39.9403,39.8944,39.9009,12100.0
2010-12-31 11:10:00,60.8,60.85,60.76,60.85,15700.0,39.8944,39.9272,39.8681,39.9272,15700.0
2010-12-31 11:15:00,60.84,60.85,60.76,60.78,37100.0,39.9206,39.9272,39.8681,39.8813,37100.0
2010-12-31 11:20:00,60.76,60.82,60.75,60.82,10200.0,39.8681,39.9075,39.8616,39.9075,10200.0
2010-12-31 11:25:00,60.83,60.88,60.81,60.86,10600.0,39.9141,39.9469,39.9009,39.9337,10600.0
2010-12-31 11:30:00,60.87,60.9,60.85,60.87,11600.0,39.9403,39.96,39.9272,39.9403,11600.0
2010-12-31 11:35:00,60.88,60.93,60.88,60.91,5500.0,39.9469,39.9797,39.9469,39.9666,5500.0
2010-12-31 11:40:00,60.89,60.89,60.8,60.89,18000.0,39.9534,39.9534,39.8944,39.9534,18000.0
2010-12-31 11:45:00,60.9,60.92,60.88,60.89,7600.0,39.96,39.9731,39.9469,39.9534,7600.0
2010-12-31 11:50:00,60.89,60.9,60.85,60.9,19200.0,39.9534,39.96,39.9272,39.96,19200.0
2010-12-31 11:55:00,60.89,60.91,60.88,60.88,4700.0,39.9534,39.9666,39.9469,39.9469,4700.0
2010-12-31 12:00:00,60.86,60.97,60.85,60.97,6300.0,39.9337,40.0059,39.9272,40.0059,6300.0
2010-12-31 12:05:00,60.97,60.99,60.93,60.93,10100.0,40.0059,40.019,39.9797,39.9797,10100.0
2010-12-31 12:10:00,60.94,60.96,60.93,60.93,3800.0,39.9862,39.9994,39.9797,39.9797,3800.0
2010-12-31 12:15:00,60.92,60.95,60.92,60.94,6400.0,39.9731,39.9928,39.9731,39.9862,6400.0
2010-12-31 12:20:00,60.95,60.95,60.91,60.92,5800.0,39.9928,39.9928,39.9666,39.9731,5800.0
2010-12-31 12:25:00,60.92,60.94,60.89,60.91,15700.0,39.9731,39.9862,39.9534,39.9666,15700.0
2010-12-31 12:30:00,60.91,60.92,60.88,60.91,11900.0,39.9666,39.9731,39.9469,39.9666,11900.0
2010-12-31 12:35:00,60.89,60.94,60.87,60.9,32700.0,39.9534,39.9862,39.9403,39.96,32700.0
2010-12-31 12:40:00,60.9,60.9,60.77,60.81,9600.0,39.96,39.96,39.8747,39.9009,9600.0
2010-12-31 12:45:00,60.81,60.81,60.77,60.81,7300.0,39.9009,39.9009,39.8747,39.9009,7300.0
2010-12-31 12:50:00,60.82,60.82,60.79,60.81,6300.0,39.9075,39.9075,39.8878,39.9009,6300.0
2010-12-31 12:55:00,60.81,60.82,60.78,60.81,4800.0,39.9009,39.9075,39.8813,39.9009,4800.0
2010-12-31 13:00:00,60.81,60.86,60.8,60.81,25700.0,39.9009,39.9337,39.8944,39.9009,25700.0
2010-12-31 13:05:00,60.81,60.87,60.81,60.86,6400.0,39.9009,39.9403,39.9009,39.9337,6400.0
2010-12-31 13:10:00,60.86,60.88,60.85,60.86,8700.0,39.9337,39.9469,39.9272,39.9337,8700.0
2010-12-31 13:15:00,60.85,60.87,60.85,60.85,6800.0,39.9272,39.9403,39.9272,39.9272,6800.0
2010-12-31 13:20:00,60.85,60.85,60.83,60.84,1500.0,39.9272,39.9272,39.9141,39.9206,1500.0
2010-12-31 13:25:00,60.84,60.84,60.82,60.82,6500.0,39.9206,39.9206,39.9075,39.9075,6500.0
2010-12-31 13:30:00,60.82,60.84,60.82,60.84,4100.0,39.9075,39.9206,39.9075,39.9206,4100.0
2010-12-31 13:35:00,60.85,60.9,60.85,60.9,5500.0,39.9272,39.96,39.9272,39.96,5500.0
2010-12-31 13:40:00,60.9,60.9,60.86,60.88,11800.0,39.96,39.96,39.9337,39.9469,11800.0
2010-12-31 13:45:00,60.88,60.88,60.81,60.81,5800.0,39.9469,39.9469,39.9009,39.9009,5800.0
2010-12-31 13:50:00,60.81,60.82,60.76,60.81,10900.0,39.9009,39.9075,39.8681,39.9009,10900.0
2010-12-31 13:55:00,60.8,60.83,60.79,60.79,9800.0,39.8944,39.9141,39.8878,39.8878,9800.0
2010-12-31 14:00:00,60.79,60.86,60.77,60.86,7800.0,39.8878,39.9337,39.8747,39.9337,7800.0
2010-12-31 14:05:00,60.86,60.86,60.82,60.84,6900.0,39.9337,39.9337,39.9075,39.9206,6900.0
2010-12-31 14:10:00,60.82,60.85,60.81,60.84,2900.0,39.9075,39.9272,39.9009,39.9206,2900.0
2010-12-31 14:15:00,60.85,60.86,60.82,60.82,7300.0,39.9272,39.9337,39.9075,39.9075,7300.0
2010-12-31 14:20:00,60.82,60.83,60.79,60.8,11900.0,39.9075,39.9141,39.8878,39.8944,11900.0
2010-12-31 14:25:00,60.79,60.81,60.75,60.79,10200.0,39.8878,39.9009,39.8616,39.8878,10200.0
2010-12-31 14:30:00,60.79,60.82,60.78,60.81,11300.0,39.8878,39.9075,39.8813,39.9009,11300.0
2010-12-31 14:35:00,60.81,60.81,60.78,60.79,12800.0,39.9009,39.9009,39.8813,39.8878,12800.0
2010-12-31 14:40:00,60.8,60.8,60.76,60.76,12900.0,39.8944,39.8944,39.8681,39.8681,12900.0
2010-12-31 14:45:00,60.76,60.78,60.73,60.74,16200.0,39.8681,39.8813,39.8484,39.855,16200.0
2010-12-31 14:50:00,60.75,60.76,60.71,60.71,15400.0,39.8616,39.8681,39.8353,39.8353,15400.0
2010-12-31 14:55:00,60.75,60.78,60.73,60.73,6700.0,39.8616,39.8813,39.8484,39.8484,6700.0
2010-12-31 15:00:00,60.74,60.75,60.73,60.74,10700.0,39.855,39.8616,39.8484,39.855,10700.0
2010-12-31 15:05:00,60.74,60.79,60.74,60.79,5300.0,39.855,39.8878,39.855,39.8878,5300.0
2010-12-31 15:10:00,60.8,60.8,60.72,60.74,16400.0,39.8944,39.8944,39.8419,39.855,16400.0
2010-12-31 15:15:00,60.74,60.77,60.73,60.76,8400.0,39.855,39.8747,39.8484,39.8681,8400.0
2010-12-31 15:20:00,60.76,60.79,60.75,60.79,4000.0,39.8681,39.8878,39.8616,39.8878,4000.0
2010-12-31 15:25:00,60.78,60.79,60.74,60.75,17500.0,39.8813,39.8878,39.855,39.8616,17500.0
2010-12-31 15:30:00,60.75,60.76,60.72,60.72,19700.0,39.8616,39.8681,39.8419,39.8419,19700.0
2010-12-31 15:35:00,60.72,60.78,60.72,60.77,20400.0,39.8419,39.8813,39.8419,39.8747,20400.0
2010-12-31 15:40:00,60.77,60.81,60.77,60.8,14000.0,39.8747,39.9009,39.8747,39.8944,14000.0
2010-12-31 15:45:00,60.8,60.8,60.61,60.61,82600.0,39.8944,39.8944,39.7697,39.7697,82600.0
2010-12-31 15:50:00,60.62,60.7,60.58,60.66,51200.0,39.7763,39.8288,39.75,39.8025,51200.0
2010-12-31 15:55:00,60.67,60.74,60.66,60.72,104900.0,39.8091,39.855,39.8025,39.8419,104900.0
2011-01-03 09:30:00,61.29,61.63,61.29,61.59,110600.0,40.2159,40.439,40.2159,40.4127,110600.0
2011-01-03 09:35:00,61.63,61.64,61.41,61.52,33000.0,40.439,40.4455,40.2946,40.3668,33000.0
2011-01-03 09:40:00,61.5,61.64,61.39,61.59,71400.0,40.3537,40.4455,40.2815,40.4127,71400.0
2011-01-03 09:45:00,61.62,61.74,61.51,61.71,42800.0,40.4324,40.5112,40.3602,40.4915,42800.0
2011-01-03 09:50:00,61.7,61.72,61.59,61.67,36700.0,40.4849,40.498,40.4127,40.4652,36700.0
2011-01-03 09:55:00,61.66,61.89,61.66,61.81,53500.0,40.4587,40.6096,40.4587,40.5571,53500.0
2011-01-03 10:00:00,61.84,61.92,61.75,61.91,68800.0,40.5768,40.6293,40.5177,40.6227,68800.0
2011-01-03 10:05:00,61.9,61.92,61.8,61.84,41100.0,40.6161,40.6293,40.5505,40.5768,41100.0
2011-01-03 10:10:00,61.86,61.87,61.71,61.78,28100.0,40.5899,40.5965,40.4915,40.5374,28100.0
2011-01-03 10:15:00,61.78,61.9,61.68,61.89,50700.0,40.5374,40.6161,40.4718,40.6096,50700.0
2011-01-03 10:20:00,61.88,61.89,61.81,61.82,37100.0,40.603,40.6096,40.5571,40.5637,37100.0
2011-01-03 10:25:00,61.82,61.84,61.61,61.63,60700.0,40.5637,40.5768,40.4259,40.439,60700.0
2011-01-03 10:30:00,61.63,61.64,61.51,61.52,24300.0,40.439,40.4455,40.3602,40.3668,24300.0
2011-01-03 10:35:00,61.51,61.58,61.49,61.5,23900.0,40.3602,40.4062,40.3471,40.3537,23900.0
2011-01-03 10:40:00,61.51,61.52,61.47,61.5,22800.0,40.3602,40.3668,40.334,40.3537,22800.0
2011-01-03 10:45:00,61.5,61.53,61.47,61.5,44200.0,40.3537,40.3734,40.334,40.3537,44200.0
2011-01-03 10:50:00,61.49,61.59,61.47,61.57,27700.0,40.3471,40.4127,40.334,40.3996,27700.0
2011-01-03 10:55:00,61.56,61.59,61.53,61.56,21200.0,40.3931,40.4127,40.3734,40.3931,21200.0
2011-01-03 11:00:00,61.56,61.6,61.48,61.59,41000.0,40.3931,40.4193,40.3406,40.4127,41000.0
2011-01-03 11:05:00,61.59,61.64,61.58,61.63,25900.0,40.4127,40.4455,40.4062,40.439,25900.0
2011-01-03 11:10:00,61.63,61.64,61.56,61.62,18100.0,40.439,40.4455,40.3931,40.4324,18100.0
2011-01-03 11:15:00,61.63,61.66,61.56,61.65,44500.0,40.439,40.4587,40.3931,40.4521,44500.0
2011-01-03 11:20:00,61.64,61.7,61.6,61.61,22000.0,40.4455,40.4849,40.4193,40.4259,22000.0
2011-01-03 11:25:00,61.61,61.68,61.6,61.68,12600.0,40.4259,40.4718,40.4193,40.4718,12600.0
2011-01-03 11:30:00,61.66,61.68,61.61,61.65,13800.0,40.4587,40.4718,40.4259,40.4521,13800.0
2011-01-03 11:35:00,61.64,61.71,61.61,61.68,23600.0,40.4455,40.4915,40.4259,40.4718,23600.0
2011-01-03 11:40:00,61.68,61.75,61.68,61.74,50700.0,40.4718,40.5177,40.4718,40.5112,50700.0
2011-01-03 11:45:00,61.74,61.79,61.7,61.71,30600.0,40.5112,40.544,40.4849,40.4915,30600.0
2011-01-03 11:50:00,61.71,61.71,61.56,61.56,38700.0,40.4915,40.4915,40.3931,40.3931,38700.0
2011-01-03 11:55:00,61.55,61.62,61.54,61.54,24700.0,40.3865,40.4324,40.3799,40.3799,24700.0
2011-01-03 12:00:00,61.55,61.64,61.5,61.6,40600.0,40.3865,40.4455,40.3537,40.4193,40600.0
2011-01-03 12:05:00,61.62,61.69,61.6,61.67,11200.0,40.4324,40.4784,40.4193,40.4652,11200.0
2011-01-03 12:10:00,61.67,61.7,61.62,61.65,29400.0,40.4652,40.4849,40.4324,40.4521,29400.0
2011-01-03 12:15:00,61.65,61.65,61.56,61.58,86100.0,40.4521,40.4521,40.3931,40.4062,86100.0
2011-01-03 12:20:00,61.58,61.6,61.53,61.58,12500.0,40.4062,40.4193,40.3734,40.4062,12500.0
2011-01-03 12:25:00,61.57,61.59,61.48,61.51,15100.0,40.3996,40.4127,40.3406,40.3602,15100.0
2011-01-03 12:30:00,61.5,61.63,61.5,61.58,33900.0,40.3537,40.439,40.3537,40.4062,33900.0
2011-01-03 12:35:00,61.58,61.59,61.49,61.51,46100.0,40.4062,40.4127,40.3471,40.3602,46100.0
2011-01-03 12:40:00,61.51,61.56,61.49,61.53,24900.0,40.3602,40.3931,40.3471,40.3734,24900.0
2011-01-03 12:45:00,61.54,61.56,61.49,61.51,15700.0,40.3799,40.3931,40.3471,40.3602,15700.0
2011-01-03 12:50:00,61.5,61.55,61.49,61.5,16700.0,40.3537,40.3865,40.3471,40.3537,16700.0
2011-01-03 12:55:00,61.49,61.51,61.36,61.42,40400.0,40.3471,40.3602,40.2618,40.3012,40400.0
2011-01-03 13:00:00,61.43,61.47,61.39,61.41,27100.0,40.3078,40.334,40.2815,40.2946,27100.0
2011-01-03 13:05:00,61.42,61.5,61.4,61.4,50400.0,40.3012,40.3537,40.2881,40.2881,50400.0
2011-01-03 13:10:00,61.42,61.45,61.35,61.42,25100.0,40.3012,40.3209,40.2553,40.3012,25100.0
2011-01-03 13:15:00,61.42,61.48,61.38,61.45,90200.0,40.3012,40.3406,40.2749,40.3209,90200.0
2011-01-03 13:20:00,61.44,61.52,61.44,61.49,21900.0,40.3143,40.3668,40.3143,40.3471,21900.0
2011-01-03 13:25:00,61.49,61.51,61.46,61.49,17900.0,40.3471,40.3602,40.3274,40.3471,17900.0
2011-01-03 13:30:00,61.48,61.54,61.48,61.53,19500.0,40.3406,40.3799,40.3406,40.3734,19500.0
2011-01-03 13:35:00,61.53,61.64,61.5,61.61,19300.0,40.3734,40.4455,40.3537,40.4259,19300.0
2011-01-03 13:40:00,61.61,61.62,61.56,61.58,15100.0,40.4259,40.4324,40.3931,40.4062,15100.0
2011-01-03 13:45:00,61.58,61.58,61.51,61.51,24500.0,40.4062,40.4062,40.3602,40.3602,24500.0
2011-01-03 13:50:00,61.51,61.52,61.46,61.46,12200.0,40.3602,40.3668,40.3274,40.3274,12200.0
2011-01-03 13:55:00,61.46,61.5,61.45,61.46,20400.0,40.3274,40.3537,40.3209,40.3274,20400.0
2011-01-03 14:00:00,61.47,61.51,61.44,61.5,44100.0,40.334,40.3602,40.3143,40.3537,44100.0
2011-01-03 14:05:00,61.5,61.57,61.46,61.49,89900.0,40.3537,40.3996,40.3274,40.3471,89900.0
2011-01-03 14:10:00,61.5,61.5,61.46,61.49,34500.0,40.3537,40.3537,40.3274,40.3471,34500.0
2011-01-03 14:15:00,61.47,61.59,61.45,61.58,175600.0,40.334,40.4127,40.3209,40.4062,175600.0
2011-01-03 14:20:00,61.58,61.58,61.51,61.58,27600.0,40.4062,40.4062,40.3602,40.4062,27600.0
2011-01-03 14:25:00,61.57,61.57,61.45,61.45,29300.0,40.3996,40.3996,40.3209,40.3209,29300.0
2011-01-03 14:30:00,61.45,61.47,61.39,61.46,48900.0,40.3209,40.334,40.2815,40.3274,48900.0
2011-01-03 14:35:00,61.47,61.53,61.42,61.52,35800.0,40.334,40.3734,40.3012,40.3668,35800.0
2011-01-03 14:40:00,61.52,61.54,61.48,61.53,30200.0,40.3668,40.3799,40.3406,40.3734,30200.0
2011-01-03 14:45:00,61.53,61.56,61.47,61.53,28800.0,40.3734,40.3931,40.334,40.3734,28800.0
2011-01-03 14:50:00,61.54,61.63,61.53,61.58,29500.0,40.3799,40.439,40.3734,40.4062,29500.0
2011-01-03 14:55:00,61.59,61.62,61.54,61.62,32100.0,40.4127,40.4324,40.3799,40.4324,32100.0
2011-01-03 15:00:00,61.61,61.62,61.46,61.46,27500.0,40.4259,40.4324,40.3274,40.3274,27500.0
2011-01-03 15:05:00,61.46,61.54,61.39,61.54,42700.0,40.3274,40.3799,40.2815,40.3799,42700.0
2011-01-03 15:10:00,61.54,61.56,61.45,61.51,40900.0,40.3799,40.3931,40.3209,40.3602,40900.0
2011-01-03 15:15:00,61.5,61.5,61.41,61.42,36700.0,40.3537,40.3537,40.2946,40.3012,36700.0
2011-01-03 15:20:00,61.43,61.44,61.3,61.35,49400.0,40.3078,40.3143,40.2225,40.2553,49400.0
2011-01-03 15:25:00,61.35,61.38,61.3,61.33,42600.0,40.2553,40.2749,40.2225,40.2421,42600.0
2011-01-03 15:30:00,61.32,61.43,61.32,61.4,37200.0,40.2356,40.3078,40.2356,40.2881,37200.0
2011-01-03 15:35:00,61.39,61.44,61.39,61.44,58000.0,40.2815,40.3143,40.2815,40.3143,58000.0
2011-01-03 15:40:00,61.43,61.51,61.42,61.46,57000.0,40.3078,40.3602,40.3012,40.3274,57000.0
2011-01-03 15:45:00,61.47,61.57,61.46,61.53,95600.0,40.334,40.3996,40.3274,40.3734,95600.0
2011-01-03 15:50:00,61.53,61.6,61.52,61.55,133600.0,40.3734,40.4193,40.3668,40.3865,133600.0
2011-01-03 15:55:00,61.54,61.56,61.42,61.44,204800.0,40.3799,40.3931,40.3012,40.3143,204800.0
2011-01-04 09:30:00,61.67,61.82,61.54,61.71,74000.0,40.4652,40.5637,40.3799,40.4915,74000.0
2011-01-04 09:35:00,61.71,61.89,61.59,61.76,70200.0,40.4915,40.6096,40.4127,40.5243,70200.0
2011-01-04 09:40:00,61.77,61.77,61.36,61.44,62400.0,40.5308,40.5308,40.2618,40.3143,62400.0
2011-01-04 09:45:00,61.42,61.46,61.32,61.33,37600.0,40.3012,40.3274,40.2356,40.2421,37600.0
2011-01-04 09:50:00,61.32,61.39,61.26,61.29,28700.0,40.2356,40.2815,40.1962,40.2159,28700.0
2011-01-04 09:55:00,61.29,61.35,61.23,61.32,26700.0,40.2159,40.2553,40.1765,40.2356,26700.0
2011-01-04 10:00:00,61.34,61.38,61.18,61.28,28200.0,40.2487,40.2749,40.1437,40.2093,28200.0
2011-01-04 10:05:00,61.28,61.36,61.24,61.33,38100.0,40.2093,40.2618,40.1831,40.2421,38100.0
2011-01-04 10:10:00,61.36,61.36,61.2,61.21,30500.0,40.2618,40.2618,40.1568,40.1634,30500.0
2011-01-04 10:15:00,61.21,61.21,61.05,61.06,54900.0,40.1634,40.1634,40.0584,40.065,54900.0
2011-01-04 10:20:00,61.07,61.09,60.99,61.07,41500.0,40.0715,40.0847,40.019,40.0715,41500.0
2011-01-04 10:25:00,61.07,61.17,61.04,61.15,49800.0,40.0715,40.1372,40.0519,40.124,49800.0
2011-01-04 10:30:00,61.14,61.21,61.06,61.16,42000.0,40.1175,40.1634,40.065,40.1306,42000.0
2011-01-04 10:35:00,61.17,61.23,61.13,61.16,60400.0,40.1372,40.1765,40.1109,40.1306,60400.0
2011-01-04 10:40:00,61.16,61.19,61.1,61.14,56400.0,40.1306,40.1503,40.0912,40.1175,56400.0
2011-01-04 10:45:00,61.14,61.14,61.0,61.0,80800.0,40.1175,40.1175,40.0256,40.0256,80800.0
2011-01-04 10:50:00,61.02,61.04,60.95,60.97,44500.0,40.0387,40.0519,39.9928,40.0059,44500.0
2011-01-04 10:55:00,60.97,60.99,60.84,60.88,34300.0,40.0059,40.019,39.9206,39.9469,34300.0
2011-01-04 11:00:00,60.88,60.94,60.86,60.86,35000.0,39.9469,39.9862,39.9337,39.9337,35000.0
2011-01-04 11:05:00,60.86,60.91,60.8,60.81,42100.0,39.9337,39.9666,39.8944,39.9009,42100.0
2011-01-04 11:10:00,60.82,60.86,60.81,60.85,30900.0,39.9075,39.9337,39.9009,39.9272,30900.0
2011-01-04 11:15:00,60.86,60.91,60.83,60.86,63700.0,39.9337,39.9666,39.9141,39.9337,63700.0
2011-01-04 11:20:00,60.87,60.88,60.81,60.83,34400.0,39.9403,39.9469,39.9009,39.9141,34400.0
2011-01-04 11:25:00,60.83,60.85,60.76,60.76,22100.0,39.9141,39.9272,39.8681,39.8681,22100.0
2011-01-04 11:30:00,60.77,60.81,60.75,60.79,30300.0,39.8747,39.9009,39.8616,39.8878,30300.0
2011-01-04 11:35:00,60.79,60.8,60.76,60.79,37300.0,39.8878,39.8944,39.8681,39.8878,37300.0
2011-01-04 11:40:00,60.79,60.79,60.72,60.72,32800.0,39.8878,39.8878,39.8419,39.8419,32800.0
2011-01-04 11:45:00,60.73,60.74,60.68,60.73,40300.0,39.8484,39.855,39.8156,39.8484,40300.0
2011-01-04 11:50:00,60.74,60.81,60.72,60.79,51700.0,39.855,39.9009,39.8419,39.8878,51700.0
2011-01-04 11:55:00,60.79,60.79,60.67,60.67,59100.0,39.8878,39.8878,39.8091,39.8091,59100.0
2011-01-04 12:00:00,60.67,60.72,60.67,60.67,32800.0,39.8091,39.8419,39.8091,39.8091,32800.0
2011-01-04 12:05:00,60.66,60.66,60.53,60.53,35500.0,39.8025,39.8025,39.7172,39.7172,35500.0
2011-01-04 12:10:00,60.55,60.6,60.53,60.55,36900.0,39.7303,39.7631,39.7172,39.7303,36900.0
2011-01-04 12:15:00,60.55,60.64,60.55,60.63,15400.0,39.7303,39.7894,39.7303,39.7828,15400.0
2011-01-04 12:20:00,60.64,60.64,60.45,60.48,56500.0,39.7894,39.7894,39.6647,39.6844,56500.0
2011-01-04 12:25:00,60.49,60.51,60.41,60.47,36400.0,39.691,39.7041,39.6385,39.6778,36400.0
2011-01-04 12:30:00,60.48,60.49,60.32,60.32,49200.0,39.6844,39.691,39.5794,39.5794,49200.0
2011-01-04 12:35:00,60.32,60.34,60.26,60.27,21200.0,39.5794,39.5925,39.5401,39.5466,21200.0
2011-01-04 12:40:00,60.28,60.28,60.15,60.16,46700.0,39.5532,39.5532,39.4679,39.4744,46700.0
2011-01-04 12:45:00,60.16,60.18,60.13,60.17,44800.0,39.4744,39.4876,39.4547,39.481,44800.0
2011-01-04 12:50:00,60.17,60.26,60.14,60.25,30100.0,39.481,39.5401,39.4613,39.5335,30100.0
2011-01-04 12:55:00,60.25,60.29,60.2,60.28,20800.0,39.5335,39.5597,39.5007,39.5532,20800.0
2011-01-04 13:00:00,60.28,60.4,60.27,60.4,32300.0,39.5532,39.6319,39.5466,39.6319,32300.0
2011-01-04 13:05:00,60.39,60.45,60.38,60.4,28000.0,39.6254,39.6647,39.6188,39.6319,28000.0
2011-01-04 13:10:00,60.4,60.48,60.39,60.45,24200.0,39.6319,39.6844,39.6254,39.6647,24200.0
2011-01-04 13:15:00,60.44,60.49,60.42,60.49,17800.0,39.6582,39.691,39.645,39.691,17800.0
2011-01-04 13:20:00,60.49,60.49,60.44,60.46,27100.0,39.691,39.691,39.6582,39.6713,27100.0
2011-01-04 13:25:00,60.48,60.51,60.47,60.5,9900.0,39.6844,39.7041,39.6778,39.6975,9900.0
2011-01-04 13:30:00,60.51,60.55,60.48,60.51,36500.0,39.7041,39.7303,39.6844,39.7041,36500.0
2011-01-04 13:35:00,60.49,60.53,60.47,60.51,31200.0,39.691,39.7172,39.6778,39.7041,31200.0
2011-01-04 13:40:00,60.51,60.51,60.45,60.49,20200.0,39.7041,39.7041,39.6647,39.691,20200.0
2011-01-04 13:45:00,60.48,60.5,60.44,60.5,22200.0,39.6844,39.6975,39.6582,39.6975,22200.0
2011-01-04 13:50:00,60.49,60.5,60.41,60.41,14500.0,39.691,39.6975,39.6385,39.6385,14500.0
2011-01-04 13:55:00,60.41,60.48,60.39,60.45,16800.0,39.6385,39.6844,39.6254,39.6647,16800.0
2011-01-04 14:00:00,60.48,60.5,60.43,60.47,35600.0,39.6844,39.6975,39.6516,39.6778,35600.0
2011-01-04 14:05:00,60.47,60.51,60.43,60.47,71400.0,39.6778,39.7041,39.6516,39.6778,71400.0
2011-01-04 14:10:00,60.47,60.55,60.41,60.49,51200.0,39.6778,39.7303,39.6385,39.691,51200.0
2011-01-04 14:15:00,60.48,60.54,60.43,60.48,32500.0,39.6844,39.7238,39.6516,39.6844,32500.0
2011-01-04 14:20:00,60.48,60.59,60.46,60.54,22200.0,39.6844,39.7566,39.6713,39.7238,22200.0
2011-01-04 14:25:00,60.52,60.56,60.51,60.52,23300.0,39.7107,39.7369,39.7041,39.7107,23300.0
2011-01-04 14:30:00,60.52,60.58,60.52,60.57,14000.0,39.7107,39.75,39.7107,39.7435,14000.0
2011-01-04 14:35:00,60.57,60.58,60.48,60.53,17200.0,39.7435,39.75,39.6844,39.7172,17200.0
2011-01-04 14:40:00,60.54,60.61,60.5,60.57,41500.0,39.7238,39.7697,39.6975,39.7435,41500.0
2011-01-04 14:45:00,60.56,60.62,60.56,60.59,18200.0,39.7369,39.7763,39.7369,39.7566,18200.0
2011-01-04 14:50:00,60.59,60.65,60.59,60.62,18900.0,39.7566,39.796,39.7566,39.7763,18900.0
2011-01-04 14:55:00,60.63,60.64,60.55,60.56,20100.0,39.7828,39.7894,39.7303,39.7369,20100.0
2011-01-04 15:00:00,60.57,60.63,60.55,60.55,29600.0,39.7435,39.7828,39.7303,39.7303,29600.0
2011-01-04 15:05:00,60.57,60.61,60.52,60.56,31400.0,39.7435,39.7697,39.7107,39.7369,31400.0
2011-01-04 15:10:00,60.55,60.56,60.45,60.5,40800.0,39.7303,39.7369,39.6647,39.6975,40800.0
2011-01-04 15:15:00,60.5,60.55,60.47,60.54,29000.0,39.6975,39.7303,39.6778,39.7238,29000.0
2011-01-04 15:20:00,60.54,60.58,60.49,60.58,39800.0,39.7238,39.75,39.691,39.75,39800.0
2011-01-04 15:25:00,60.59,60.63,60.54,60.55,88700.0,39.7566,39.7828,39.7238,39.7303,88700.0
2011-01-04 15:30:00,60.55,60.58,60.51,60.56,57400.0,39.7303,39.75,39.7041,39.7369,57400.0
2011-01-04 15:35:00,60.55,60.59,60.5,60.54,73300.0,39.7303,39.7566,39.6975,39.7238,73300.0
2011-01-04 15:40:00,60.53,60.62,60.51,60.6,63100.0,39.7172,39.7763,39.7041,39.7631,63100.0
2011-01-04 15:45:00,60.6,60.61,60.54,60.56,88900.0,39.7631,39.7697,39.7238,39.7369,88900.0
2011-01-04 15:50:00,60.56,60.58,60.53,60.56,72200.0,39.7369,39.75,39.7172,39.7369,72200.0
2011-01-04 15:55:00,60.57,60.63,60.56,60.61,145400.0,39.7435,39.7828,39.7369,39.7697,145400.0
2011-01-05 09:30:00,60.64,60.81,60.55,60.62,88300.0,39.7894,39.9009,39.7303,39.7763,88300.0
2011-01-05 09:35:00,60.59,60.64,60.48,60.52,104300.0,39.7566,39.7894,39.6844,39.7107,104300.0
2011-01-05 09:40:00,60.56,60.69,60.49,60.67,76800.0,39.7369,39.8222,39.691,39.8091,76800.0
2011-01-05 09:45:00,60.68,60.9,60.66,60.87,91400.0,39.8156,39.96,39.8025,39.9403,91400.0
2011-01-05 09:50:00,60.86,60.88,60.75,60.77,36700.0,39.9337,39.9469,39.8616,39.8747,36700.0
2011-01-05 09:55:00,60.77,60.83,60.72,60.8,78400.0,39.8747,39.9141,39.8419,39.8944,78400.0
2011-01-05 10:00:00,60.81,60.83,60.77,60.8,103300.0,39.9009,39.9141,39.8747,39.8944,103300.0
2011-01-05 10:05:00,60.82,61.06,60.8,61.05,50000.0,39.9075,40.065,39.8944,40.0584,50000.0
2011-01-05 10:10:00,61.06,61.19,61.06,61.1,156600.0,40.065,40.1503,40.065,40.0912,156600.0
2011-01-05 10:15:00,61.1,61.12,61.03,61.04,66300.0,40.0912,40.1043,40.0453,40.0519,66300.0
2011-01-05 10:20:00,61.04,61.19,60.99,61.16,99500.0,40.0519,40.1503,40.019,40.1306,99500.0
2011-01-05 10:25:00,61.15,61.19,61.01,61.08,54100.0,40.124,40.1503,40.0322,40.0781,54100.0
2011-01-05 10:30:00,61.1,61.13,60.92,60.97,61900.0,40.0912,40.1109,39.9731,40.0059,61900.0
2011-01-05 10:35:00,60.97,61.05,60.93,60.98,115600.0,40.0059,40.0584,39.9797,40.0125,115600.0
2011-01-05 10:40:00,60.97,61.02,60.92,60.93,89400.0,40.0059,40.0387,39.9731,39.9797,89400.0
2011-01-05 10:45:00,60.93,61.02,60.92,60.95,68600.0,39.9797,40.0387,39.9731,39.9928,68600.0
2011-01-05 10:50:00,60.94,60.96,60.87,60.91,124700.0,39.9862,39.9994,39.9403,39.9666,124700.0
2011-01-05 10:55:00,60.9,60.91,60.79,60.79,44200.0,39.96,39.9666,39.8878,39.8878,44200.0
2011-01-05 11:00:00,60.8,60.82,60.71,60.76,56300.0,39.8944,39.9075,39.8353,39.8681,56300.0
2011-01-05 11:05:00,60.76,60.8,60.72,60.8,68300.0,39.8681,39.8944,39.8419,39.8944,68300.0
2011-01-05 11:10:00,60.79,60.83,60.75,60.76,41500.0,39.8878,39.9141,39.8616,39.8681,41500.0
2011-01-05 11:15:00,60.76,60.85,60.75,60.83,72200.0,39.8681,39.9272,39.8616,39.9141,72200.0
2011-01-05 11:20:00,60.83,60.95,60.83,60.9,86000.0,39.9141,39.9928,39.9141,39.96,86000.0
2011-01-05 11:25:00,60.9,60.91,60.86,60.88,61900.0,39.96,39.9666,39.9337,39.9469,61900.0
2011-01-05 11:30:00,60.88,61.02,60.88,61.02,68800.0,39.9469,40.0387,39.9469,40.0387,68800.0
2011-01-05 11:35:00,61.02,61.07,60.95,61.01,62000.0,40.0387,40.0715,39.9928,40.0322,62000.0
2011-01-05 11:40:00,61.03,61.08,60.9,60.92,69200.0,40.0453,40.0781,39.96,39.9731,69200.0
2011-01-05 11:45:00,60.92,60.93,60.82,60.91,35800.0,39.9731,39.9797,39.9075,39.9666,35800.0
2011-01-05 11:50:00,60.91,61.0,60.88,60.99,49300.0,39.9666,40.0256,39.9469,40.019,49300.0
2011-01-05 11:55:00,60.97,61.01,60.89,60.9,104100.0,40.0059,40.0322,39.9534,39.96,104100.0
2011-01-05 12:00:00,60.9,61.01,60.9,60.98,35300.0,39.96,40.0322,39.96,40.0125,35300.0
2011-01-05 12:05:00,60.98,61.16,60.98,61.11,45200.0,40.0125,40.1306,40.0125,40.0978,45200.0
2011-01-05 12:10:00,61.11,61.17,61.01,61.16,66800.0,40.0978,40.1372,40.0322,40.1306,66800.0
2011-01-05 12:15:00,61.17,61.18,61.05,61.11,45200.0,40.1372,40.1437,40.0584,40.0978,45200.0
2011-01-05 12:20:00,61.1,61.1,61.01,61.03,126300.0,40.0912,40.0912,40.0322,40.0453,126300.0
2011-01-05 12:25:00,61.04,61.09,61.01,61.05,38200.0,40.0519,40.0847,40.0322,40.0584,38200.0
2011-01-05 12:30:00,61.06,61.12,61.05,61.08,41900.0,40.065,40.1043,40.0584,40.0781,41900.0
2011-01-05 12:35:00,61.07,61.1,61.02,61.07,41600.0,40.0715,40.0912,40.0387,40.0715,41600.0
2011-01-05 12:40:00,61.06,61.1,61.05,61.08,23900.0,40.065,40.0912,40.0584,40.0781,23900.0
2011-01-05 12:45:00,61.08,61.1,61.08,61.08,133300.0,40.0781,40.0912,40.0781,40.0781,133300.0
2011-01-05 12:50:00,61.09,61.11,61.07,61.09,74600.0,40.0847,40.0978,40.0715,40.0847,74600.0
2011-01-05 12:55:00,61.09,61.1,61.06,61.09,31300.0,40.0847,40.0912,40.065,40.0847,31300.0
2011-01-05 13:00:00,61.08,61.1,61.02,61.05,97200.0,40.0781,40.0912,40.0387,40.0584,97200.0
2011-01-05 13:05:00,61.05,61.15,61.04,61.14,29300.0,40.0584,40.124,40.0519,40.1175,29300.0
2011-01-05 13:10:00,61.15,61.17,61.11,61.17,25500.0,40.124,40.1372,40.0978,40.1372,25500.0
2011-01-05 13:15:00,61.16,61.18,61.11,61.15,19900.0,40.1306,40.1437,40.0978,40.124,19900.0
2011-01-05 13:20:00,61.14,61.16,61.13,61.14,14900.0,40.1175,40.1306,40.1109,40.1175,14900.0
2011-01-05 13:25:00,61.13,61.17,61.13,61.17,61800.0,40.1109,40.1372,40.1109,40.1372,61800.0
2011-01-05 13:30:00,61.17,61.17,61.12,61.14,13700.0,40.1372,40.1372,40.1043,40.1175,13700.0
2011-01-05 13:35:00,61.15,61.19,61.14,61.15,11300.0,40.124,40.1503,40.1175,40.124,11300.0
2011-01-05 13:40:00,61.14,61.17,61.14,61.17,11000.0,40.1175,40.1372,40.1175,40.1372,11000.0
2011-01-05 13:45:00,61.17,61.24,61.17,61.17,45000.0,40.1372,40.1831,40.1372,40.1372,45000.0
2011-01-05 13:50:00,61.17,61.19,61.14,61.17,42300.0,40.1372,40.1503,40.1175,40.1372,42300.0
2011-01-05 13:55:00,61.17,61.18,61.07,61.13,44400.0,40.1372,40.1437,40.0715,40.1109,44400.0
2011-01-05 14:00:00,61.12,61.19,61.08,61.15,41200.0,40.1043,40.1503,40.0781,40.124,41200.0
2011-01-05 14:05:00,61.15,61.19,61.07,61.09,60600.0,40.124,40.1503,40.0715,40.0847,60600.0
2011-01-05 14:10:00,61.09,61.14,61.01,61.11,34000.0,40.0847,40.1175,40.0322,40.0978,34000.0
2011-01-05 14:15:00,61.1,61.13,61.06,61.08,41100.0,40.0912,40.1109,40.065,40.0781,41100.0
2011-01-05 14:20:00,61.08,61.12,61.03,61.05,92500.0,40.0781,40.1043,40.0453,40.0584,92500.0
2011-01-05 14:25:00,61.04,61.07,61.01,61.05,60500.0,40.0519,40.0715,40.0322,40.0584,60500.0
2011-01-05 14:30:00,61.05,61.16,61.05,61.14,105300.0,40.0584,40.1306,40.0584,40.1175,105300.0
2011-01-05 14:35:00,61.13,61.13,61.0,61.05,87000.0,40.1109,40.1109,40.0256,40.0584,87000.0
2011-01-05 14:40:00,61.04,61.15,61.03,61.13,35700.0,40.0519,40.124,40.0453,40.1109,35700.0
2011-01-05 14:45:00,61.13,61.3,61.13,61.28,40400.0,40.1109,40.2225,40.1109,40.2093,40400.0
2011-01-05 14:50:00,61.29,61.4,61.29,61.35,49700.0,40.2159,40.2881,40.2159,40.2553,49700.0
2011-01-05 14:55:00,61.36,61.49,61.32,61.48,38700.0,40.2618,40.3471,40.2356,40.3406,38700.0
2011-01-05 15:00:00,61.48,61.51,61.42,61.48,71500.0,40.3406,40.3602,40.3012,40.3406,71500.0
2011-01-05 15:05:00,61.49,61.6,61.49,61.59,36700.0,40.3471,40.4193,40.3471,40.4127,36700.0
2011-01-05 15:10:00,61.58,61.64,61.55,61.55,112600.0,40.4062,40.4455,40.3865,40.3865,112600.0
2011-01-05 15:15:00,61.56,61.68,61.54,61.67,34500.0,40.3931,40.4718,40.3799,40.4652,34500.0
2011-01-05 15:20:00,61.68,61.68,61.57,61.64,53700.0,40.4718,40.4718,40.3996,40.4455,53700.0
2011-01-05 15:25:00,61.64,61.66,61.62,61.62,40200.0,40.4455,40.4587,40.4324,40.4324,40200.0
2011-01-05 15:30:00,61.62,61.69,61.56,61.63,74500.0,40.4324,40.4784,40.3931,40.439,74500.0
2011-01-05 15:35:00,61.63,61.7,61.62,61.69,78700.0,40.439,40.4849,40.4324,40.4784,78700.0
2011-01-05 15:40:00,61.68,61.72,61.67,61.71,96700.0,40.4718,40.498,40.4652,40.4915,96700.0
2011-01-05 15:45:00,61.72,61.81,61.72,61.8,146200.0,40.498,40.5571,40.498,40.5505,146200.0
2011-01-05 15:50:00,61.79,61.85,61.79,61.81,140700.0,40.544,40.5833,40.544,40.5571,140700.0
2011-01-05 15:55:00,61.81,61.83,61.73,61.78,236400.0,40.5571,40.5702,40.5046,40.5374,236400.0
2011-01-06 09:30:00,61.71,61.96,61.45,61.94,105100.0,40.4915,40.6555,40.3209,40.6424,105100.0
2011-01-06 09:35:00,61.94,62.3,61.9,62.29,180900.0,40.6424,40.8786,40.6161,40.8721,180900.0
2011-01-06 09:40:00,62.28,62.61,62.2,62.33,340700.0,40.8655,41.082,40.813,40.8983,340700.0
2011-01-06 09:45:00,62.33,62.5,62.31,62.35,91900.0,40.8983,41.0098,40.8852,40.9114,91900.0
2011-01-06 09:50:00,62.36,62.36,62.13,62.32,82100.0,40.918,40.918,40.7671,40.8917,82100.0
2011-01-06 09:55:00,62.32,62.39,62.17,62.19,58400.0,40.8917,40.9377,40.7933,40.8064,58400.0
2011-01-06 10:00:00,62.21,62.32,62.19,62.19,59900.0,40.8196,40.8917,40.8064,40.8064,59900.0
2011-01-06 10:05:00,62.19,62.28,62.19,62.22,84600.0,40.8064,40.8655,40.8064,40.8261,84600.0
2011-01-06 10:10:00,62.21,62.33,62.2,62.22,49300.0,40.8196,40.8983,40.813,40.8261,49300.0
2011-01-06 10:15:00,62.23,62.37,62.22,62.31,48800.0,40.8327,40.9245,40.8261,40.8852,48800.0
2011-01-06 10:20:00,62.31,62.5,62.31,62.47,86700.0,40.8852,41.0098,40.8852,40.9902,86700.0
2011-01-06 10:25:00,62.47,62.56,62.47,62.55,77600.0,40.9902,41.0492,40.9902,41.0427,77600.0
2011-01-06 10:30:00,62.55,62.84,62.51,62.83,88700.0,41.0427,41.2329,41.0164,41.2264,88700.0
2011-01-06 10:35:00,62.83,63.13,62.82,63.11,204900.0,41.2264,41.4232,41.2198,41.4101,204900.0
2011-01-06 10:40:00,63.1,63.18,62.9,62.99,101800.0,41.4035,41.456,41.2723,41.3314,101800.0
2011-01-06 10:45:00,62.99,63.02,62.86,62.93,69500.0,41.3314,41.351,41.2461,41.292,69500.0
2011-01-06 10:50:00,62.92,62.92,62.8,62.87,53000.0,41.2854,41.2854,41.2067,41.2526,53000.0
2011-01-06 10:55:00,62.87,62.88,62.72,62.79,54700.0,41.2526,41.2592,41.1542,41.2001,54700.0
2011-01-06 11:00:00,62.77,62.79,62.57,62.58,54200.0,41.187,41.2001,41.0558,41.0623,54200.0
2011-01-06 11:05:00,62.6,62.64,62.46,62.53,70000.0,41.0755,41.1017,40.9836,41.0295,70000.0
2011-01-06 11:10:00,62.52,62.56,62.43,62.47,45800.0,41.023,41.0492,40.9639,40.9902,45800.0
2011-01-06 11:15:00,62.47,62.52,62.35,62.44,88600.0,40.9902,41.023,40.9114,40.9705,88600.0
2011-01-06 11:20:00,62.44,62.46,62.36,62.39,44900.0,40.9705,40.9836,40.918,40.9377,44900.0
2011-01-06 11:25:00,62.4,62.41,62.36,62.41,81200.0,40.9442,40.9508,40.918,40.9508,81200.0
2011-01-06 11:30:00,62.41,62.45,62.36,62.38,55000.0,40.9508,40.977,40.918,40.9311,55000.0
2011-01-06 11:35:00,62.38,62.42,62.35,62.35,52000.0,40.9311,40.9574,40.9114,40.9114,52000.0
2011-01-06 11:40:00,62.35,62.4,62.35,62.39,75200.0,40.9114,40.9442,40.9114,40.9377,75200.0
2011-01-06 11:45:00,62.4,62.54,62.38,62.48,49200.0,40.9442,41.0361,40.9311,40.9967,49200.0
2011-01-06 11:50:00,62.49,62.6,62.48,62.56,34600.0,41.0033,41.0755,40.9967,41.0492,34600.0
2011-01-06 11:55:00,62.56,62.59,62.52,62.56,48600.0,41.0492,41.0689,41.023,41.0492,48600.0
2011-01-06 12:00:00,62.58,62.68,62.55,62.65,66700.0,41.0623,41.128,41.0427,41.1083,66700.0
2011-01-06 12:05:00,62.65,62.76,62.6,62.66,61800.0,41.1083,41.1804,41.0755,41.1148,61800.0
2011-01-06 12:10:00,62.66,62.86,62.66,62.83,42900.0,41.1148,41.2461,41.1148,41.2264,42900.0
2011-01-06 12:15:00,62.82,62.82,62.7,62.73,39900.0,41.2198,41.2198,41.1411,41.1608,39900.0
2011-01-06 12:20:00,62.73,62.79,62.67,62.7,31700.0,41.1608,41.2001,41.1214,41.1411,31700.0
2011-01-06 12:25:00,62.7,62.75,62.67,62.7,18100.0,41.1411,41.1739,41.1214,41.1411,18100.0
2011-01-06 12:30:00,62.69,62.69,62.62,62.68,18800.0,41.1345,41.1345,41.0886,41.128,18800.0
2011-01-06 12:35:00,62.67,62.68,62.53,62.64,24300.0,41.1214,41.128,41.0295,41.1017,24300.0
2011-01-06 12:40:00,62.61,62.77,62.58,62.74,34300.0,41.082,41.187,41.0623,41.1673,34300.0
2011-01-06 12:45:00,62.73,62.81,62.7,62.78,45500.0,41.1608,41.2133,41.1411,41.1936,45500.0
2011-01-06 12:50:00,62.79,62.81,62.74,62.79,30700.0,41.2001,41.2133,41.1673,41.2001,30700.0
2011-01-06 12:55:00,62.79,62.81,62.75,62.78,25800.0,41.2001,41.2133,41.1739,41.1936,25800.0
2011-01-06 13:00:00,62.79,62.79,62.62,62.68,21500.0,41.2001,41.2001,41.0886,41.128,21500.0
2011-01-06 13:05:00,62.68,62.71,62.54,62.64,38300.0,41.128,41.1476,41.0361,41.1017,38300.0
2011-01-06 13:10:00,62.64,62.68,62.55,62.59,29000.0,41.1017,41.128,41.0427,41.0689,29000.0
2011-01-06 13:15:00,62.59,62.65,62.54,62.55,38500.0,41.0689,41.1083,41.0361,41.0427,38500.0
2011-01-06 13:20:00,62.55,62.65,62.5,62.63,35600.0,41.0427,41.1083,41.0098,41.0951,35600.0
2011-01-06 13:25:00,62.64,62.73,62.63,62.69,47000.0,41.1017,41.1608,41.0951,41.1345,47000.0
2011-01-06 13:30:00,62.69,62.77,62.62,62.72,60200.0,41.1345,41.187,41.0886,41.1542,60200.0
2011-01-06 13:35:00,62.71,62.71,62.57,62.63,30400.0,41.1476,41.1476,41.0558,41.0951,30400.0
2011-01-06 13:40:00,62.63,62.65,62.56,62.56,27400.0,41.0951,41.1083,41.0492,41.0492,27400.0
2011-01-06 13:45:00,62.56,62.65,62.56,62.64,25200.0,41.0492,41.1083,41.0492,41.1017,25200.0
2011-01-06 13:50:00,62.64,62.64,62.58,62.6,31200.0,41.1017,41.1017,41.0623,41.0755,31200.0
2011-01-06 13:55:00,62.6,62.62,62.52,62.58,30800.0,41.0755,41.0886,41.023,41.0623,30800.0
2011-01-06 14:00:00,62.58,62.65,62.58,62.61,38300.0,41.0623,41.1083,41.0623,41.082,38300.0
2011-01-06 14:05:00,62.61,62.61,62.46,62.47,26600.0,41.082,41.082,40.9836,40.9902,26600.0
2011-01-06 14:10:00,62.47,62.49,62.43,62.47,60700.0,40.9902,41.0033,40.9639,40.9902,60700.0
2011-01-06 14:15:00,62.47,62.54,62.45,62.54,42300.0,40.9902,41.0361,40.977,41.0361,42300.0
2011-01-06 14:20:00,62.54,62.6,62.53,62.55,42900.0,41.0361,41.0755,41.0295,41.0427,42900.0
2011-01-06 14:25:00,62.57,62.63,62.56,62.59,25500.0,41.0558,41.0951,41.0492,41.0689,25500.0
2011-01-06 14:30:00,62.59,62.63,62.54,62.57,33600.0,41.0689,41.0951,41.0361,41.0558,33600.0
2011-01-06 14:35:00,62.56,62.61,62.53,62.59,34700.0,41.0492,41.082,41.0295,41.0689,34700.0
2011-01-06 14:40:00,62.59,62.59,62.41,62.44,46000.0,41.0689,41.0689,40.9508,40.9705,46000.0
2011-01-06 14:45:00,62.44,62.49,62.4,62.43,56300.0,40.9705,41.0033,40.9442,40.9639,56300.0
2011-01-06 14:50:00,62.42,62.54,62.4,62.49,60800.0,40.9574,41.0361,40.9442,41.0033,60800.0
2011-01-06 14:55:00,62.49,62.53,62.41,62.41,40400.0,41.0033,41.0295,40.9508,40.9508,40400.0
2011-01-06 15:00:00,62.42,62.45,62.39,62.44,51100.0,40.9574,40.977,40.9377,40.9705,51100.0
2011-01-06 15:05:00,62.46,62.49,62.41,62.47,42200.0,40.9836,41.0033,40.9508,40.9902,42200.0
2011-01-06 15:10:00,62.47,62.53,62.46,62.51,45200.0,40.9902,41.0295,40.9836,41.0164,45200.0
2011-01-06 15:15:00,62.5,62.56,62.4,62.42,45600.0,41.0098,41.0492,40.9442,40.9574,45600.0
2011-01-06 15:20:00,62.41,62.44,62.27,62.27,65900.0,40.9508,40.9705,40.8589,40.8589,65900.0
2011-01-06 15:25:00,62.28,62.41,62.26,62.31,60700.0,40.8655,40.9508,40.8524,40.8852,60700.0
2011-01-06 15:30:00,62.32,62.32,62.2,62.22,42100.0,40.8917,40.8917,40.813,40.8261,42100.0
2011-01-06 15:35:00,62.22,62.4,62.2,62.36,59200.0,40.8261,40.9442,40.813,40.918,59200.0
2011-01-06 15:40:00,62.37,62.43,62.35,62.36,68500.0,40.9245,40.9639,40.9114,40.918,68500.0
2011-01-06 15:45:00,62.36,62.41,62.29,62.32,73900.0,40.918,40.9508,40.8721,40.8917,73900.0
2011-01-06 15:50:00,62.32,62.35,62.28,62.29,60800.0,40.8917,40.9114,40.8655,40.8721,60800.0
2011-01-06 15:55:00,62.29,62.38,62.28,62.28,140700.0,40.8721,40.9311,40.8655,40.8655,140700.0
2011-01-07 09:30:00,62.53,62.7,62.4,62.41,45700.0,41.0295,41.1411,40.9442,40.9508,45700.0
2011-01-07 09:35:00,62.46,62.49,62.26,62.3,34800.0,40.9836,41.0033,40.8524,40.8786,34800.0
2011-01-07 09:40:00,62.31,62.33,62.13,62.24,59800.0,40.8852,40.8983,40.7671,40.8392,59800.0
2011-01-07 09:45:00,62.26,62.26,62.04,62.07,36500.0,40.8524,40.8524,40.708,40.7277,36500.0
2011-01-07 09:50:00,62.09,62.09,61.96,61.99,62600.0,40.7408,40.7408,40.6555,40.6752,62600.0
2011-01-07 09:55:00,61.99,62.1,61.96,62.04,45200.0,40.6752,40.7474,40.6555,40.708,45200.0
2011-01-07 10:00:00,62.03,62.1,61.98,62.0,37600.0,40.7014,40.7474,40.6686,40.6818,37600.0
2011-01-07 10:05:00,62.0,62.07,61.91,62.06,58800.0,40.6818,40.7277,40.6227,40.7211,58800.0
2011-01-07 10:10:00,62.07,62.18,62.03,62.18,41700.0,40.7277,40.7999,40.7014,40.7999,41700.0
2011-01-07 10:15:00,62.18,62.23,62.11,62.19,31900.0,40.7999,40.8327,40.7539,40.8064,31900.0
2011-01-07 10:20:00,62.19,62.19,61.94,61.97,43200.0,40.8064,40.8064,40.6424,40.6621,43200.0
2011-01-07 10:25:00,61.96,61.97,61.86,61.89,41500.0,40.6555,40.6621,40.5899,40.6096,41500.0
2011-01-07 10:30:00,61.9,62.0,61.87,61.97,34200.0,40.6161,40.6818,40.5965,40.6621,34200.0
2011-01-07 10:35:00,61.96,61.97,61.85,61.86,60000.0,40.6555,40.6621,40.5833,40.5899,60000.0
2011-01-07 10:40:00,61.85,61.88,61.76,61.83,51700.0,40.5833,40.603,40.5243,40.5702,51700.0
2011-01-07 10:45:00,61.83,61.83,61.71,61.72,44900.0,40.5702,40.5702,40.4915,40.498,44900.0
2011-01-07 10:50:00,61.71,61.71,61.53,61.53,58400.0,40.4915,40.4915,40.3734,40.3734,58400.0
2011-01-07 10:55:00,61.54,61.75,61.53,61.68,72100.0,40.3799,40.5177,40.3734,40.4718,72100.0
2011-01-07 11:00:00,61.68,61.68,61.32,61.32,90900.0,40.4718,40.4718,40.2356,40.2356,90900.0
2011-01-07 11:05:00,61.32,61.33,61.11,61.19,116400.0,40.2356,40.2421,40.0978,40.1503,116400.0
2011-01-07 11:10:00,61.19,61.64,61.17,61.6,107900.0,40.1503,40.4455,40.1372,40.4193,107900.0
2011-01-07 11:15:00,61.6,61.67,61.45,61.51,66500.0,40.4193,40.4652,40.3209,40.3602,66500.0
2011-01-07 11:20:00,61.51,61.51,61.25,61.5,131300.0,40.3602,40.3602,40.1896,40.3537,131300.0
2011-01-07 11:25:00,61.51,61.56,61.36,61.54,95100.0,40.3602,40.3931,40.2618,40.3799,95100.0
2011-01-07 11:30:00,61.55,61.67,61.49,61.67,86300.0,40.3865,40.4652,40.3471,40.4652,86300.0
2011-01-07 11:35:00,61.66,61.84,61.62,61.84,110600.0,40.4587,40.5768,40.4324,40.5768,110600.0
2011-01-07 11:40:00,61.85,61.87,61.7,61.81,72300.0,40.5833,40.5965,40.4849,40.5571,72300.0
2011-01-07 11:45:00,61.8,61.94,61.73,61.89,58500.0,40.5505,40.6424,40.5046,40.6096,58500.0
2011-01-07 11:50:00,61.89,62.01,61.86,61.92,60000.0,40.6096,40.6883,40.5899,40.6293,60000.0
2011-01-07 11:55:00,61.92,62.0,61.81,61.85,28800.0,40.6293,40.6818,40.5571,40.5833,28800.0
2011-01-07 12:00:00,61.86,61.86,61.68,61.8,53100.0,40.5899,40.5899,40.4718,40.5505,53100.0
2011-01-07 12:05:00,61.8,61.8,61.64,61.73,48300.0,40.5505,40.5505,40.4455,40.5046,48300.0
2011-01-07 12:10:00,61.73,61.8,61.65,61.66,18900.0,40.5046,40.5505,40.4521,40.4587,18900.0
2011-01-07 12:15:00,61.65,61.7,61.55,61.68,33500.0,40.4521,40.4849,40.3865,40.4718,33500.0
2011-01-07 12:20:00,61.69,61.69,61.43,61.46,80000.0,40.4784,40.4784,40.3078,40.3274,80000.0
2011-01-07 12:25:00,61.46,61.48,61.31,61.33,84000.0,40.3274,40.3406,40.229,40.2421,84000.0
2011-01-07 12:30:00,61.33,61.38,61.18,61.18,61400.0,40.2421,40.2749,40.1437,40.1437,61400.0
2011-01-07 12:35:00,61.18,61.38,61.18,61.37,55800.0,40.1437,40.2749,40.1437,40.2684,55800.0
2011-01-07 12:40:00,61.39,61.42,61.27,61.37,26800.0,40.2815,40.3012,40.2028,40.2684,26800.0
2011-01-07 12:45:00,61.36,61.37,61.21,61.37,51100.0,40.2618,40.2684,40.1634,40.2684,51100.0
2011-01-07 12:50:00,61.36,61.38,61.22,61.37,51300.0,40.2618,40.2749,40.17,40.2684,51300.0
2011-01-07 12:55:00,61.36,61.43,61.3,61.35,40400.0,40.2618,40.3078,40.2225,40.2553,40400.0
2011-01-07 13:00:00,61.35,61.37,61.26,61.31,21200.0,40.2553,40.2684,40.1962,40.229,21200.0
2011-01-07 13:05:00,61.32,61.38,61.25,61.38,38000.0,40.2356,40.2749,40.1896,40.2749,38000.0
2011-01-07 13:10:00,61.38,61.52,61.37,61.49,54100.0,40.2749,40.3668,40.2684,40.3471,54100.0
2011-01-07 13:15:00,61.49,61.77,61.49,61.67,68900.0,40.3471,40.5308,40.3471,40.4652,68900.0
2011-01-07 13:20:00,61.68,61.68,61.58,61.6,38600.0,40.4718,40.4718,40.4062,40.4193,38600.0
2011-01-07 13:25:00,61.61,61.7,61.59,61.65,39600.0,40.4259,40.4849,40.4127,40.4521,39600.0
2011-01-07 13:30:00,61.65,61.66,61.58,61.62,31300.0,40.4521,40.4587,40.4062,40.4324,31300.0
2011-01-07 13:35:00,61.62,61.64,61.6,61.62,32600.0,40.4324,40.4455,40.4193,40.4324,32600.0
2011-01-07 13:40:00,61.63,61.64,61.53,61.57,23800.0,40.439,40.4455,40.3734,40.3996,23800.0
2011-01-07 13:45:00,61.6,61.67,61.58,61.64,9100.0,40.4193,40.4652,40.4062,40.4455,9100.0
2011-01-07 13:50:00,61.65,61.67,61.55,61.59,28600.0,40.4521,40.4652,40.3865,40.4127,28600.0
2011-01-07 13:55:00,61.57,61.6,61.48,61.49,29300.0,40.3996,40.4193,40.3406,40.3471,29300.0
2011-01-07 14:00:00,61.49,61.64,61.48,61.63,21200.0,40.3471,40.4455,40.3406,40.439,21200.0
2011-01-07 14:05:00,61.61,61.64,61.52,61.54,14900.0,40.4259,40.4455,40.3668,40.3799,14900.0
2011-01-07 14:10:00,61.54,61.58,61.47,61.48,22700.0,40.3799,40.4062,40.334,40.3406,22700.0
2011-01-07 14:15:00,61.48,61.54,61.43,61.53,33900.0,40.3406,40.3799,40.3078,40.3734,33900.0
2011-01-07 14:20:00,61.52,61.69,61.51,61.63,32600.0,40.3668,40.4784,40.3602,40.439,32600.0
2011-01-07 14:25:00,61.63,61.67,61.62,61.62,15100.0,40.439,40.4652,40.4324,40.4324,15100.0
2011-01-07 14:30:00,61.62,61.63,61.52,61.59,30200.0,40.4324,40.439,40.3668,40.4127,30200.0
2011-01-07 14:35:00,61.59,61.69,61.56,61.64,32900.0,40.4127,40.4784,40.3931,40.4455,32900.0
2011-01-07 14:40:00,61.62,61.75,61.58,61.74,33900.0,40.4324,40.5177,40.4062,40.5112,33900.0
2011-01-07 14:45:00,61.75,61.86,61.68,61.85,47900.0,40.5177,40.5899,40.4718,40.5833,47900.0
2011-01-07 14:50:00,61.84,61.9,61.83,61.86,30100.0,40.5768,40.6161,40.5702,40.5899,30100.0
2011-01-07 14:55:00,61.85,61.88,61.76,61.78,18100.0,40.5833,40.603,40.5243,40.5374,18100.0
2011-01-07 15:00:00,61.8,61.93,61.78,61.9,57600.0,40.5505,40.6358,40.5374,40.6161,57600.0
2011-01-07 15:05:00,61.91,62.01,61.91,62.0,68300.0,40.6227,40.6883,40.6227,40.6818,68300.0
2011-01-07 15:10:00,62.0,62.02,61.85,61.95,79800.0,40.6818,40.6949,40.5833,40.649,79800.0
2011-01-07 15:15:00,61.95,62.06,61.92,62.04,50100.0,40.649,40.7211,40.6293,40.708,50100.0
2011-01-07 15:20:00,62.04,62.07,61.99,62.0,30900.0,40.708,40.7277,40.6752,40.6818,30900.0
2011-01-07 15:25:00,62.01,62.12,61.99,62.09,71800.0,40.6883,40.7605,40.6752,40.7408,71800.0
2011-01-07 15:30:00,62.08,62.2,61.99,62.13,88600.0,40.7343,40.813,40.6752,40.7671,88600.0
2011-01-07 15:35:00,62.12,62.25,62.01,62.08,49300.0,40.7605,40.8458,40.6883,40.7343,49300.0
2011-01-07 15:40:00,62.08,62.17,62.02,62.07,101800.0,40.7343,40.7933,40.6949,40.7277,101800.0
2011-01-07 15:45:00,62.07,62.21,62.02,62.02,128100.0,40.7277,40.8196,40.6949,40.6949,128100.0
2011-01-07 15:50:00,62.02,62.16,62.0,62.06,100600.0,40.6949,40.7867,40.6818,40.7211,100600.0
2011-01-07 15:55:00,62.06,62.11,61.94,61.95,141400.0,40.7211,40.7539,40.6424,40.649,141400.0
2011-01-10 09:30:00,61.37,61.82,61.26,61.36,82400.0,40.2684,40.5637,40.1962,40.2618,82400.0
2011-01-10 09:35:00,61.39,61.84,61.3,61.69,46000.0,40.2815,40.5768,40.2225,40.4784,46000.0
2011-01-10 09:40:00,61.69,61.74,61.64,61.68,32100.0,40.4784,40.5112,40.4455,40.4718,32100.0
2011-01-10 09:45:00,61.67,61.99,61.67,61.88,51100.0,40.4652,40.6752,40.4652,40.603,51100.0
2011-01-10 09:50:00,61.89,61.9,61.6,61.69,56000.0,40.6096,40.6161,40.4193,40.4784,56000.0
2011-01-10 09:55:00,61.68,61.74,61.54,61.62,87100.0,40.4718,40.5112,40.3799,40.4324,87100.0
2011-01-10 10:00:00,61.59,61.74,61.55,61.67,22100.0,40.4127,40.5112,40.3865,40.4652,22100.0
2011-01-10 10:05:00,61.7,61.71,61.36,61.42,39100.0,40.4849,40.4915,40.2618,40.3012,39100.0
2011-01-10 10:10:00,61.43,61.47,61.37,61.42,33500.0,40.3078,40.334,40.2684,40.3012,33500.0
2011-01-10 10:15:00,61.4,61.5,61.25,61.33,21700.0,40.2881,40.3537,40.1896,40.2421,21700.0
2011-01-10 10:20:00,61.33,61.71,61.31,61.7,32800.0,40.2421,40.4915,40.229,40.4849,32800.0
2011-01-10 10:25:00,61.71,61.8,61.63,61.75,62200.0,40.4915,40.5505,40.439,40.5177,62200.0
2011-01-10 10:30:00,61.75,62.05,61.75,61.89,39300.0,40.5177,40.7146,40.5177,40.6096,39300.0
2011-01-10 10:35:00,61.9,61.91,61.7,61.73,13700.0,40.6161,40.6227,40.4849,40.5046,13700.0
2011-01-10 10:40:00,61.73,61.77,61.63,61.69,22800.0,40.5046,40.5308,40.439,40.4784,22800.0
2011-01-10 10:45:00,61.71,61.77,61.67,61.77,16900.0,40.4915,40.5308,40.4652,40.5308,16900.0
2011-01-10 10:50:00,61.77,61.77,61.58,61.64,14500.0,40.5308,40.5308,40.4062,40.4455,14500.0
2011-01-10 10:55:00,61.63,61.63,61.34,61.4,29800.0,40.439,40.439,40.2487,40.2881,29800.0
2011-01-10 11:00:00,61.39,61.56,61.37,61.4,23600.0,40.2815,40.3931,40.2684,40.2881,23600.0
2011-01-10 11:05:00,61.35,61.4,61.16,61.26,26600.0,40.2553,40.2881,40.1306,40.1962,26600.0
2011-01-10 11:10:00,61.26,61.39,61.23,61.3,22000.0,40.1962,40.2815,40.1765,40.2225,22000.0
2011-01-10 11:15:00,61.26,61.4,61.24,61.34,17400.0,40.1962,40.2881,40.1831,40.2487,17400.0
2011-01-10 11:20:00,61.35,61.42,61.29,61.34,15400.0,40.2553,40.3012,40.2159,40.2487,15400.0
2011-01-10 11:25:00,61.35,61.57,61.32,61.49,11200.0,40.2553,40.3996,40.2356,40.3471,11200.0
2011-01-10 11:30:00,61.48,61.49,61.37,61.41,22000.0,40.3406,40.3471,40.2684,40.2946,22000.0
2011-01-10 11:35:00,61.42,61.46,61.38,61.45,7400.0,40.3012,40.3274,40.2749,40.3209,7400.0
2011-01-10 11:40:00,61.45,61.64,61.41,61.62,16200.0,40.3209,40.4455,40.2946,40.4324,16200.0
2011-01-10 11:45:00,61.6,61.7,61.59,61.67,14100.0,40.4193,40.4849,40.4127,40.4652,14100.0
2011-01-10 11:50:00,61.65,61.71,61.57,61.68,11900.0,40.4521,40.4915,40.3996,40.4718,11900.0
2011-01-10 11:55:00,61.67,61.72,61.62,61.65,17500.0,40.4652,40.498,40.4324,40.4521,17500.0
2011-01-10 12:00:00,61.67,61.73,61.65,61.71,10600.0,40.4652,40.5046,40.4521,40.4915,10600.0
2011-01-10 12:05:00,61.71,61.72,61.64,61.69,12000.0,40.4915,40.498,40.4455,40.4784,12000.0
2011-01-10 12:10:00,61.68,61.68,61.54,61.56,48300.0,40.4718,40.4718,40.3799,40.3931,48300.0
2011-01-10 12:15:00,61.56,61.57,61.32,61.32,25300.0,40.3931,40.3996,40.2356,40.2356,25300.0
2011-01-10 12:20:00,61.36,61.46,61.33,61.46,10700.0,40.2618,40.3274,40.2421,40.3274,10700.0
2011-01-10 12:25:00,61.47,61.64,61.45,61.54,24300.0,40.334,40.4455,40.3209,40.3799,24300.0
2011-01-10 12:30:00,61.55,61.56,61.46,61.53,11900.0,40.3865,40.3931,40.3274,40.3734,11900.0
2011-01-10 12:35:00,61.56,61.66,61.54,61.56,15500.0,40.3931,40.4587,40.3799,40.3931,15500.0
2011-01-10 12:40:00,61.55,61.63,61.52,61.58,7500.0,40.3865,40.439,40.3668,40.4062,7500.0
2011-01-10 12:45:00,61.59,61.61,61.54,61.54,9600.0,40.4127,40.4259,40.3799,40.3799,9600.0
2011-01-10 12:50:00,61.54,61.62,61.5,61.5,11400.0,40.3799,40.4324,40.3537,40.3537,11400.0
2011-01-10 12:55:00,61.5,61.51,61.45,61.47,8700.0,40.3537,40.3602,40.3209,40.334,8700.0
2011-01-10 13:00:00,61.47,61.57,61.47,61.57,9200.0,40.334,40.3996,40.334,40.3996,9200.0
2011-01-10 13:05:00,61.59,61.66,61.58,61.59,15200.0,40.4127,40.4587,40.4062,40.4127,15200.0
2011-01-10 13:10:00,61.59,61.66,61.57,61.63,14200.0,40.4127,40.4587,40.3996,40.439,14200.0
2011-01-10 13:15:00,61.63,61.63,61.54,61.54,8600.0,40.439,40.439,40.3799,40.3799,8600.0
2011-01-10 13:20:00,61.54,61.56,61.48,61.55,16800.0,40.3799,40.3931,40.3406,40.3865,16800.0
2011-01-10 13:25:00,61.56,61.67,61.53,61.6,16200.0,40.3931,40.4652,40.3734,40.4193,16200.0
2011-01-10 13:30:00,61.61,61.74,61.61,61.67,9800.0,40.4259,40.5112,40.4259,40.4652,9800.0
2011-01-10 13:35:00,61.66,61.7,61.65,61.68,9800.0,40.4587,40.4849,40.4521,40.4718,9800.0
2011-01-10 13:40:00,61.66,61.74,61.65,61.72,13900.0,40.4587,40.5112,40.4521,40.498,13900.0
2011-01-10 13:45:00,61.7,61.7,61.68,61.7,9800.0,40.4849,40.4849,40.4718,40.4849,9800.0
2011-01-10 13:50:00,61.7,61.7,61.66,61.67,12600.0,40.4849,40.4849,40.4587,40.4652,12600.0
2011-01-10 13:55:00,61.66,61.69,61.6,61.64,25100.0,40.4587,40.4784,40.4193,40.4455,25100.0
2011-01-10 14:00:00,61.64,61.65,61.44,61.44,27200.0,40.4455,40.4521,40.3143,40.3143,27200.0
2011-01-10 14:05:00,61.46,61.55,61.43,61.55,20700.0,40.3274,40.3865,40.3078,40.3865,20700.0
2011-01-10 14:10:00,61.55,61.58,61.5,61.52,36400.0,40.3865,40.4062,40.3537,40.3668,36400.0
2011-01-10 14:15:00,61.52,61.52,61.46,61.49,21200.0,40.3668,40.3668,40.3274,40.3471,21200.0
2011-01-10 14:20:00,61.49,61.59,61.48,61.59,20000.0,40.3471,40.4127,40.3406,40.4127,20000.0
2011-01-10 14:25:00,61.62,61.68,61.61,61.68,16600.0,40.4324,40.4718,40.4259,40.4718,16600.0
2011-01-10 14:30:00,61.67,61.75,61.64,61.71,12300.0,40.4652,40.5177,40.4455,40.4915,12300.0
2011-01-10 14:35:00,61.71,61.75,61.68,61.72,10300.0,40.4915,40.5177,40.4718,40.498,10300.0
2011-01-10 14:40:00,61.72,61.77,61.66,61.71,14600.0,40.498,40.5308,40.4587,40.4915,14600.0
2011-01-10 14:45:00,61.73,61.77,61.71,61.73,15400.0,40.5046,40.5308,40.4915,40.5046,15400.0
2011-01-10 14:50:00,61.72,61.78,61.7,61.78,9900.0,40.498,40.5374,40.4849,40.5374,9900.0
2011-01-10 14:55:00,61.77,61.8,61.75,61.76,19600.0,40.5308,40.5505,40.5177,40.5243,19600.0
2011-01-10 15:00:00,61.76,61.78,61.66,61.67,15200.0,40.5243,40.5374,40.4587,40.4652,15200.0
2011-01-10 15:05:00,61.66,61.8,61.66,61.77,24300.0,40.4587,40.5505,40.4587,40.5308,24300.0
2011-01-10 15:10:00,61.76,61.79,61.74,61.75,19000.0,40.5243,40.544,40.5112,40.5177,19000.0
2011-01-10 15:15:00,61.75,61.78,61.72,61.74,23900.0,40.5177,40.5374,40.498,40.5112,23900.0
2011-01-10 15:20:00,61.75,61.85,61.73,61.85,25900.0,40.5177,40.5833,40.5046,40.5833,25900.0
2011-01-10 15:25:00,61.84,61.85,61.77,61.79,32700.0,40.5768,40.5833,40.5308,40.544,32700.0
2011-01-10 15:30:00,61.79,61.8,61.75,61.78,22100.0,40.544,40.5505,40.5177,40.5374,22100.0
2011-01-10 15:35:00,61.78,61.8,61.76,61.79,35000.0,40.5374,40.5505,40.5243,40.544,35000.0
2011-01-10 15:40:00,61.78,61.82,61.75,61.75,37600.0,40.5374,40.5637,40.5177,40.5177,37600.0
2011-01-10 15:45:00,61.74,61.74,61.67,61.68,77600.0,40.5112,40.5112,40.4652,40.4718,77600.0
2011-01-10 15:50:00,61.69,61.71,61.62,61.63,69500.0,40.4784,40.4915,40.4324,40.439,69500.0
2011-01-10 15:55:00,61.63,61.72,61.62,61.62,118100.0,40.439,40.498,40.4324,40.4324,118100.0
2011-01-11 09:30:00,61.89,62.13,61.75,61.81,95800.0,40.6096,40.7671,40.5177,40.5571,95800.0
2011-01-11 09:35:00,61.82,61.97,61.75,61.92,55800.0,40.5637,40.6621,40.5177,40.6293,55800.0
2011-01-11 09:40:00,61.91,61.97,61.72,61.77,49800.0,40.6227,40.6621,40.498,40.5308,49800.0
2011-01-11 09:45:00,61.76,61.83,61.69,61.69,40300.0,40.5243,40.5702,40.4784,40.4784,40300.0
2011-01-11 09:50:00,61.68,61.8,61.68,61.75,43900.0,40.4718,40.5505,40.4718,40.5177,43900.0
2011-01-11 09:55:00,61.75,61.78,61.69,61.73,31800.0,40.5177,40.5374,40.4784,40.5046,31800.0
2011-01-11 10:00:00,61.74,61.77,61.65,61.74,27500.0,40.5112,40.5308,40.4521,40.5112,27500.0
2011-01-11 10:05:00,61.7,61.77,61.67,61.69,24300.0,40.4849,40.5308,40.4652,40.4784,24300.0
2011-01-11 10:10:00,61.68,61.72,61.62,61.66,34700.0,40.4718,40.498,40.4324,40.4587,34700.0
2011-01-11 10:15:00,61.66,61.66,61.48,61.49,32500.0,40.4587,40.4587,40.3406,40.3471,32500.0
2011-01-11 10:20:00,61.49,61.49,61.37,61.38,33700.0,40.3471,40.3471,40.2684,40.2749,33700.0
2011-01-11 10:25:00,61.37,61.38,61.26,61.31,55600.0,40.2684,40.2749,40.1962,40.229,55600.0
2011-01-11 10:30:00,61.33,61.36,61.23,61.28,49400.0,40.2421,40.2618,40.1765,40.2093,49400.0
2011-01-11 10:35:00,61.29,61.31,61.25,61.27,39000.0,40.2159,40.229,40.1896,40.2028,39000.0
2011-01-11 10:40:00,61.28,61.39,61.26,61.39,16200.0,40.2093,40.2815,40.1962,40.2815,16200.0
2011-01-11 10:45:00,61.4,61.43,61.35,61.35,28600.0,40.2881,40.3078,40.2553,40.2553,28600.0
2011-01-11 10:50:00,61.34,61.56,61.33,61.56,25200.0,40.2487,40.3931,40.2421,40.3931,25200.0
2011-01-11 10:55:00,61.58,61.62,61.51,61.52,16600.0,40.4062,40.4324,40.3602,40.3668,16600.0
2011-01-11 11:00:00,61.54,61.66,61.53,61.6,41600.0,40.3799,40.4587,40.3734,40.4193,41600.0
2011-01-11 11:05:00,61.6,61.64,61.57,61.6,27000.0,40.4193,40.4455,40.3996,40.4193,27000.0
2011-01-11 11:10:00,61.61,61.62,61.52,61.57,42500.0,40.4259,40.4324,40.3668,40.3996,42500.0
2011-01-11 11:15:00,61.57,61.59,61.51,61.54,9600.0,40.3996,40.4127,40.3602,40.3799,9600.0
2011-01-11 11:20:00,61.55,61.65,61.54,61.64,19700.0,40.3865,40.4521,40.3799,40.4455,19700.0
2011-01-11 11:25:00,61.65,61.72,61.6,61.71,126100.0,40.4521,40.498,40.4193,40.4915,126100.0
2011-01-11 11:30:00,61.73,61.75,61.71,61.73,40800.0,40.5046,40.5177,40.4915,40.5046,40800.0
2011-01-11 11:35:00,61.74,61.8,61.69,61.72,78600.0,40.5112,40.5505,40.4784,40.498,78600.0
2011-01-11 11:40:00,61.72,61.78,61.68,61.75,62200.0,40.498,40.5374,40.4718,40.5177,62200.0
2011-01-11 11:45:00,61.76,61.88,61.75,61.86,68900.0,40.5243,40.603,40.5177,40.5899,68900.0
2011-01-11 11:50:00,61.87,61.91,61.87,61.89,31300.0,40.5965,40.6227,40.5965,40.6096,31300.0
2011-01-11 11:55:00,61.9,61.91,61.85,61.89,26300.0,40.6161,40.6227,40.5833,40.6096,26300.0
2011-01-11 12:00:00,61.89,61.9,61.74,61.74,27000.0,40.6096,40.6161,40.5112,40.5112,27000.0
2011-01-11 12:05:00,61.74,61.74,61.64,61.64,32000.0,40.5112,40.5112,40.4455,40.4455,32000.0
2011-01-11 12:10:00,61.65,61.71,61.62,61.71,17800.0,40.4521,40.4915,40.4324,40.4915,17800.0
2011-01-11 12:15:00,61.71,61.75,61.67,61.73,42600.0,40.4915,40.5177,40.4652,40.5046,42600.0
2011-01-11 12:20:00,61.74,61.74,61.7,61.71,18800.0,40.5112,40.5112,40.4849,40.4915,18800.0
2011-01-11 12:25:00,61.7,61.74,61.7,61.74,5700.0,40.4849,40.5112,40.4849,40.5112,5700.0
2011-01-11 12:30:00,61.74,61.77,61.73,61.77,12800.0,40.5112,40.5308,40.5046,40.5308,12800.0
2011-01-11 12:35:00,61.77,61.78,61.72,61.75,15900.0,40.5308,40.5374,40.498,40.5177,15900.0
2011-01-11 12:40:00,61.75,61.81,61.72,61.79,24400.0,40.5177,40.5571,40.498,40.544,24400.0
2011-01-11 12:45:00,61.79,61.81,61.76,61.8,19000.0,40.544,40.5571,40.5243,40.5505,19000.0
2011-01-11 12:50:00,61.8,61.81,61.78,61.78,8500.0,40.5505,40.5571,40.5374,40.5374,8500.0
2011-01-11 12:55:00,61.79,61.81,61.78,61.8,14200.0,40.544,40.5571,40.5374,40.5505,14200.0
2011-01-11 13:00:00,61.8,61.85,61.78,61.8,19000.0,40.5505,40.5833,40.5374,40.5505,19000.0
2011-01-11 13:05:00,61.8,61.8,61.6,61.67,38600.0,40.5505,40.5505,40.4193,40.4652,38600.0
2011-01-11 13:10:00,61.66,61.68,61.45,61.55,40600.0,40.4587,40.4718,40.3209,40.3865,40600.0
2011-01-11 13:15:00,61.55,61.62,61.51,61.6,21600.0,40.3865,40.4324,40.3602,40.4193,21600.0
2011-01-11 13:20:00,61.59,61.65,61.54,61.65,12200.0,40.4127,40.4521,40.3799,40.4521,12200.0
2011-01-11 13:25:00,61.65,61.66,61.61,61.62,21400.0,40.4521,40.4587,40.4259,40.4324,21400.0
2011-01-11 13:30:00,61.63,61.68,61.55,61.67,38900.0,40.439,40.4718,40.3865,40.4652,38900.0
2011-01-11 13:35:00,61.66,61.69,61.64,61.66,34600.0,40.4587,40.4784,40.4455,40.4587,34600.0
2011-01-11 13:40:00,61.61,61.65,61.6,61.63,14300.0,40.4259,40.4521,40.4193,40.439,14300.0
2011-01-11 13:45:00,61.62,61.65,61.62,61.62,38100.0,40.4324,40.4521,40.4324,40.4324,38100.0
2011-01-11 13:50:00,61.62,61.67,61.58,61.62,37400.0,40.4324,40.4652,40.4062,40.4324,37400.0
2011-01-11 13:55:00,61.62,61.63,61.47,61.5,40900.0,40.4324,40.439,40.334,40.3537,40900.0
2011-01-11 14:00:00,61.49,61.51,61.39,61.42,33300.0,40.3471,40.3602,40.2815,40.3012,33300.0
2011-01-11 14:05:00,61.44,61.46,61.34,61.44,22500.0,40.3143,40.3274,40.2487,40.3143,22500.0
2011-01-11 14:10:00,61.46,61.59,61.45,61.59,28600.0,40.3274,40.4127,40.3209,40.4127,28600.0
2011-01-11 14:15:00,61.58,61.64,61.58,61.61,15100.0,40.4062,40.4455,40.4062,40.4259,15100.0
2011-01-11 14:20:00,61.61,61.64,61.59,61.6,14200.0,40.4259,40.4455,40.4127,40.4193,14200.0
2011-01-11 14:25:00,61.6,61.7,61.6,61.68,27400.0,40.4193,40.4849,40.4193,40.4718,27400.0
2011-01-11 14:30:00,61.68,61.69,61.58,61.61,21600.0,40.4718,40.4784,40.4062,40.4259,21600.0
2011-01-11 14:35:00,61.61,61.62,61.56,61.58,13300.0,40.4259,40.4324,40.3931,40.4062,13300.0
2011-01-11 14:40:00,61.58,61.7,61.58,61.66,50600.0,40.4062,40.4849,40.4062,40.4587,50600.0
2011-01-11 14:45:00,61.65,61.66,61.57,61.57,9100.0,40.4521,40.4587,40.3996,40.3996,9100.0
2011-01-11 14:50:00,61.58,61.62,61.53,61.55,23800.0,40.4062,40.4324,40.3734,40.3865,23800.0
2011-01-11 14:55:00,61.55,61.66,61.55,61.65,38000.0,40.3865,40.4587,40.3865,40.4521,38000.0
2011-01-11 15:00:00,61.66,61.66,61.58,61.6,17800.0,40.4587,40.4587,40.4062,40.4193,17800.0
2011-01-11 15:05:00,61.6,61.66,61.6,61.64,28600.0,40.4193,40.4587,40.4193,40.4455,28600.0
2011-01-11 15:10:00,61.65,61.67,61.6,61.62,20400.0,40.4521,40.4652,40.4193,40.4324,20400.0
2011-01-11 15:15:00,61.62,61.63,61.58,61.6,12800.0,40.4324,40.439,40.4062,40.4193,12800.0
2011-01-11 15:20:00,61.6,61.65,61.58,61.65,21600.0,40.4193,40.4521,40.4062,40.4521,21600.0
2011-01-11 15:25:00,61.64,61.68,61.6,61.62,48000.0,40.4455,40.4718,40.4193,40.4324,48000.0
2011-01-11 15:30:00,61.62,61.67,61.61,61.65,38900.0,40.4324,40.4652,40.4259,40.4521,38900.0
2011-01-11 15:35:00,61.65,61.71,61.64,61.7,52900.0,40.4521,40.4915,40.4455,40.4849,52900.0
2011-01-11 15:40:00,61.7,61.74,61.64,61.72,76300.0,40.4849,40.5112,40.4455,40.498,76300.0
2011-01-11 15:45:00,61.73,61.73,61.68,61.73,75100.0,40.5046,40.5046,40.4718,40.5046,75100.0
2011-01-11 15:50:00,61.73,61.76,61.71,61.76,70700.0,40.5046,40.5243,40.4915,40.5243,70700.0
2011-01-11 15:55:00,61.75,61.8,61.71,61.74,256400.0,40.5177,40.5505,40.4915,40.5112,256400.0
2011-01-12 09:30:00,62.23,62.75,62.17,62.74,94600.0,40.8983,41.2401,40.8589,41.2335,94600.0
2011-01-12 09:35:00,62.71,62.82,62.45,62.57,90100.0,41.2138,41.2861,41.0429,41.1218,90100.0
2011-01-12 09:40:00,62.61,62.68,62.47,62.51,60200.0,41.1481,41.1941,41.0561,41.0823,60200.0
2011-01-12 09:45:00,62.53,62.62,62.48,62.51,36300.0,41.0955,41.1546,41.0626,41.0823,36300.0
2011-01-12 09:50:00,62.48,62.54,62.4,62.46,47600.0,41.0626,41.1021,41.0101,41.0495,47600.0
2011-01-12 09:55:00,62.46,62.5,62.34,62.4,33600.0,41.0495,41.0758,40.9706,41.0101,33600.0
2011-01-12 10:00:00,62.4,62.53,62.33,62.35,46600.0,41.0101,41.0955,40.964,40.9772,46600.0
2011-01-12 10:05:00,62.33,62.4,62.3,62.36,28900.0,40.964,41.0101,40.9443,40.9838,28900.0
2011-01-12 10:10:00,62.37,62.42,62.28,62.3,40000.0,40.9903,41.0232,40.9312,40.9443,40000.0
2011-01-12 10:15:00,62.3,62.33,62.24,62.29,41600.0,40.9443,40.964,40.9049,40.9378,41600.0
2011-01-12 10:20:00,62.31,62.41,62.28,62.28,31200.0,40.9509,41.0166,40.9312,40.9312,31200.0
2011-01-12 10:25:00,62.28,62.39,62.28,62.29,36300.0,40.9312,41.0035,40.9312,40.9378,36300.0
2011-01-12 10:30:00,62.29,62.39,62.29,62.37,51300.0,40.9378,41.0035,40.9378,40.9903,51300.0
2011-01-12 10:35:00,62.38,62.47,62.35,62.36,49100.0,40.9969,41.0561,40.9772,40.9838,49100.0
2011-01-12 10:40:00,62.35,62.47,62.31,62.44,42200.0,40.9772,41.0561,40.9509,41.0363,42200.0
2011-01-12 10:45:00,62.44,62.5,62.34,62.4,53300.0,41.0363,41.0758,40.9706,41.0101,53300.0
2011-01-12 10:50:00,62.39,62.41,62.38,62.4,20200.0,41.0035,41.0166,40.9969,41.0101,20200.0
2011-01-12 10:55:00,62.4,62.42,62.37,62.41,52900.0,41.0101,41.0232,40.9903,41.0166,52900.0
2011-01-12 11:00:00,62.41,62.49,62.38,62.41,44100.0,41.0166,41.0692,40.9969,41.0166,44100.0
2011-01-12 11:05:00,62.4,62.53,62.4,62.41,58900.0,41.0101,41.0955,41.0101,41.0166,58900.0
2011-01-12 11:10:00,62.44,62.48,62.38,62.48,55000.0,41.0363,41.0626,40.9969,41.0626,55000.0
2011-01-12 11:15:00,62.47,62.5,62.44,62.47,40100.0,41.0561,41.0758,41.0363,41.0561,40100.0
2011-01-12 11:20:00,62.47,62.49,62.42,62.49,40500.0,41.0561,41.0692,41.0232,41.0692,40500.0
2011-01-12 11:25:00,62.48,62.54,62.47,62.53,30500.0,41.0626,41.1021,41.0561,41.0955,30500.0
2011-01-12 11:30:00,62.51,62.55,62.5,62.52,21400.0,41.0823,41.1086,41.0758,41.0889,21400.0
2011-01-12 11:35:00,62.52,62.59,62.49,62.55,80500.0,41.0889,41.1349,41.0692,41.1086,80500.0
2011-01-12 11:40:00,62.55,62.57,62.5,62.54,29400.0,41.1086,41.1218,41.0758,41.1021,29400.0
2011-01-12 11:45:00,62.54,62.54,62.49,62.49,17100.0,41.1021,41.1021,41.0692,41.0692,17100.0
2011-01-12 11:50:00,62.49,62.5,62.48,62.5,11200.0,41.0692,41.0758,41.0626,41.0758,11200.0
2011-01-12 11:55:00,62.5,62.52,62.43,62.44,24800.0,41.0758,41.0889,41.0298,41.0363,24800.0
2011-01-12 12:00:00,62.44,62.47,62.4,62.41,38300.0,41.0363,41.0561,41.0101,41.0166,38300.0
2011-01-12 12:05:00,62.41,62.46,62.41,62.44,34400.0,41.0166,41.0495,41.0166,41.0363,34400.0
2011-01-12 12:10:00,62.45,62.48,62.41,62.46,22000.0,41.0429,41.0626,41.0166,41.0495,22000.0
2011-01-12 12:15:00,62.47,62.49,62.41,62.44,50100.0,41.0561,41.0692,41.0166,41.0363,50100.0
2011-01-12 12:20:00,62.44,62.46,62.38,62.45,66800.0,41.0363,41.0495,40.9969,41.0429,66800.0
2011-01-12 12:25:00,62.44,62.49,62.42,62.47,23400.0,41.0363,41.0692,41.0232,41.0561,23400.0
2011-01-12 12:30:00,62.48,62.5,62.45,62.47,11800.0,41.0626,41.0758,41.0429,41.0561,11800.0
2011-01-12 12:35:00,62.46,62.5,62.43,62.45,41200.0,41.0495,41.0758,41.0298,41.0429,41200.0
2011-01-12 12:40:00,62.46,62.47,62.41,62.45,35500.0,41.0495,41.0561,41.0166,41.0429,35500.0
2011-01-12 12:45:00,62.46,62.48,62.43,62.48,23400.0,41.0495,41.0626,41.0298,41.0626,23400.0
2011-01-12 12:50:00,62.49,62.51,62.43,62.43,22000.0,41.0692,41.0823,41.0298,41.0298,22000.0
2011-01-12 12:55:00,62.43,62.44,62.35,62.35,35200.0,41.0298,41.0363,40.9772,40.9772,35200.0
2011-01-12 13:00:00,62.36,62.41,62.35,62.41,43900.0,40.9838,41.0166,40.9772,41.0166,43900.0
2011-01-12 13:05:00,62.41,62.42,62.3,62.31,49100.0,41.0166,41.0232,40.9443,40.9509,49100.0
2011-01-12 13:10:00,62.31,62.36,62.3,62.35,30100.0,40.9509,40.9838,40.9443,40.9772,30100.0
2011-01-12 13:15:00,62.34,62.4,62.33,62.4,31200.0,40.9706,41.0101,40.964,41.0101,31200.0
2011-01-12 13:20:00,62.4,62.41,62.36,62.4,21000.0,41.0101,41.0166,40.9838,41.0101,21000.0
2011-01-12 13:25:00,62.4,62.43,62.37,62.41,12600.0,41.0101,41.0298,40.9903,41.0166,12600.0
2011-01-12 13:30:00,62.41,62.43,62.37,62.37,16200.0,41.0166,41.0298,40.9903,40.9903,16200.0
2011-01-12 13:35:00,62.38,62.38,62.36,62.38,12800.0,40.9969,40.9969,40.9838,40.9969,12800.0
2011-01-12 13:40:00,62.37,62.41,62.37,62.39,15700.0,40.9903,41.0166,40.9903,41.0035,15700.0
2011-01-12 13:45:00,62.39,62.4,62.34,62.37,11100.0,41.0035,41.0101,40.9706,40.9903,11100.0
2011-01-12 13:50:00,62.37,62.38,62.34,62.34,22200.0,40.9903,40.9969,40.9706,40.9706,22200.0
2011-01-12 13:55:00,62.35,62.35,62.3,62.35,27800.0,40.9772,40.9772,40.9443,40.9772,27800.0
2011-01-12 14:00:00,62.35,62.36,62.29,62.34,45800.0,40.9772,40.9838,40.9378,40.9706,45800.0
2011-01-12 14:05:00,62.34,62.39,62.32,62.38,17100.0,40.9706,41.0035,40.9575,40.9969,17100.0
2011-01-12 14:10:00,62.38,62.39,62.31,62.34,20900.0,40.9969,41.0035,40.9509,40.9706,20900.0
2011-01-12 14:15:00,62.33,62.38,62.28,62.31,41000.0,40.964,40.9969,40.9312,40.9509,41000.0
2011-01-12 14:20:00,62.3,62.34,62.25,62.34,39400.0,40.9443,40.9706,40.9115,40.9706,39400.0
2011-01-12 14:25:00,62.34,62.39,62.34,62.37,14200.0,40.9706,41.0035,40.9706,40.9903,14200.0
2011-01-12 14:30:00,62.37,62.42,62.36,62.42,21700.0,40.9903,41.0232,40.9838,41.0232,21700.0
2011-01-12 14:35:00,62.43,62.45,62.41,62.42,15700.0,41.0298,41.0429,41.0166,41.0232,15700.0
2011-01-12 14:40:00,62.42,62.46,62.4,62.43,23300.0,41.0232,41.0495,41.0101,41.0298,23300.0
2011-01-12 14:45:00,62.41,62.43,62.4,62.42,19500.0,41.0166,41.0298,41.0101,41.0232,19500.0
2011-01-12 14:50:00,62.42,62.44,62.4,62.4,23400.0,41.0232,41.0363,41.0101,41.0101,23400.0
2011-01-12 14:55:00,62.41,62.51,62.41,62.5,31500.0,41.0166,41.0823,41.0166,41.0758,31500.0
2011-01-12 15:00:00,62.5,62.51,62.44,62.44,40800.0,41.0758,41.0823,41.0363,41.0363,40800.0
2011-01-12 15:05:00,62.45,62.46,62.28,62.3,52700.0,41.0429,41.0495,40.9312,40.9443,52700.0
2011-01-12 15:10:00,62.3,62.31,62.26,62.28,72900.0,40.9443,40.9509,40.918,40.9312,72900.0
2011-01-12 15:15:00,62.29,62.29,62.19,62.25,55300.0,40.9378,40.9378,40.872,40.9115,55300.0
2011-01-12 15:20:00,62.23,62.29,62.2,62.29,30000.0,40.8983,40.9378,40.8786,40.9378,30000.0
2011-01-12 15:25:00,62.28,62.32,62.21,62.23,72000.0,40.9312,40.9575,40.8852,40.8983,72000.0
2011-01-12 15:30:00,62.23,62.24,62.2,62.21,154600.0,40.8983,40.9049,40.8786,40.8852,154600.0
2011-01-12 15:35:00,62.21,62.24,62.18,62.24,98300.0,40.8852,40.9049,40.8655,40.9049,98300.0
2011-01-12 15:40:00,62.23,62.24,62.17,62.21,94400.0,40.8983,40.9049,40.8589,40.8852,94400.0
2011-01-12 15:45:00,62.21,62.24,62.13,62.13,97900.0,40.8852,40.9049,40.8326,40.8326,97900.0
2011-01-12 15:50:00,62.13,62.19,62.11,62.14,275200.0,40.8326,40.872,40.8195,40.8392,275200.0
2011-01-12 15:55:00,62.14,62.22,62.14,62.21,209200.0,40.8392,40.8918,40.8392,40.8852,209200.0
2011-01-13 09:30:00,62.29,62.3,62.07,62.11,50800.0,40.9378,40.9443,40.7932,40.8195,50800.0
2011-01-13 09:35:00,62.08,62.15,61.83,61.83,70800.0,40.7997,40.8458,40.6354,40.6354,70800.0
2011-01-13 09:40:00,61.83,62.03,61.8,62.0,55700.0,40.6354,40.7669,40.6157,40.7472,55700.0
2011-01-13 09:45:00,62.0,62.18,61.99,62.01,39300.0,40.7472,40.8655,40.7406,40.7537,39300.0
2011-01-13 09:50:00,62.0,62.04,61.92,62.02,67700.0,40.7472,40.7735,40.6946,40.7603,67700.0
2011-01-13 09:55:00,62.02,62.07,61.97,62.05,22300.0,40.7603,40.7932,40.7275,40.78,22300.0
2011-01-13 10:00:00,62.06,62.07,61.82,61.86,46500.0,40.7866,40.7932,40.6289,40.6552,46500.0
2011-01-13 10:05:00,61.87,61.89,61.71,61.72,62300.0,40.6617,40.6749,40.5566,40.5631,62300.0
2011-01-13 10:10:00,61.72,61.72,61.58,61.61,45200.0,40.5631,40.5631,40.4711,40.4909,45200.0
2011-01-13 10:15:00,61.61,61.67,61.59,61.65,40900.0,40.4909,40.5303,40.4777,40.5171,40900.0
2011-01-13 10:20:00,61.65,61.7,61.61,61.65,26300.0,40.5171,40.55,40.4909,40.5171,26300.0
2011-01-13 10:25:00,61.66,61.82,61.66,61.81,40800.0,40.5237,40.6289,40.5237,40.6223,40800.0
2011-01-13 10:30:00,61.8,61.89,61.79,61.87,44400.0,40.6157,40.6749,40.6092,40.6617,44400.0
2011-01-13 10:35:00,61.88,61.9,61.77,61.79,38600.0,40.6683,40.6814,40.596,40.6092,38600.0
2011-01-13 10:40:00,61.8,61.83,61.72,61.83,26200.0,40.6157,40.6354,40.5631,40.6354,26200.0
2011-01-13 10:45:00,61.83,61.87,61.76,61.81,39600.0,40.6354,40.6617,40.5894,40.6223,39600.0
2011-01-13 10:50:00,61.81,61.87,61.78,61.85,27500.0,40.6223,40.6617,40.6026,40.6486,27500.0
2011-01-13 10:55:00,61.84,61.93,61.8,61.9,34800.0,40.642,40.7012,40.6157,40.6814,34800.0
2011-01-13 11:00:00,61.91,61.99,61.87,61.99,56900.0,40.688,40.7406,40.6617,40.7406,56900.0
2011-01-13 11:05:00,61.99,62.01,61.93,62.01,42900.0,40.7406,40.7537,40.7012,40.7537,42900.0
2011-01-13 11:10:00,62.0,62.14,62.0,62.04,40100.0,40.7472,40.8392,40.7472,40.7735,40100.0
2011-01-13 11:15:00,62.03,62.11,62.0,62.01,30400.0,40.7669,40.8195,40.7472,40.7537,30400.0
2011-01-13 11:20:00,62.01,62.02,61.85,61.86,28900.0,40.7537,40.7603,40.6486,40.6552,28900.0
2011-01-13 11:25:00,61.86,61.92,61.85,61.88,25900.0,40.6552,40.6946,40.6486,40.6683,25900.0
2011-01-13 11:30:00,61.89,62.01,61.89,62.01,21400.0,40.6749,40.7537,40.6749,40.7537,21400.0
2011-01-13 11:35:00,62.01,62.05,61.93,61.93,29400.0,40.7537,40.78,40.7012,40.7012,29400.0
2011-01-13 11:40:00,61.93,61.97,61.92,61.93,17800.0,40.7012,40.7275,40.6946,40.7012,17800.0
2011-01-13 11:45:00,61.94,62.01,61.94,62.0,25200.0,40.7077,40.7537,40.7077,40.7472,25200.0
2011-01-13 11:50:00,62.0,62.07,62.0,62.03,18800.0,40.7472,40.7932,40.7472,40.7669,18800.0
2011-01-13 11:55:00,62.04,62.05,61.99,62.02,25500.0,40.7735,40.78,40.7406,40.7603,25500.0
2011-01-13 12:00:00,62.03,62.05,61.96,61.97,26100.0,40.7669,40.78,40.7209,40.7275,26100.0
2011-01-13 12:05:00,61.97,62.0,61.95,61.96,29900.0,40.7275,40.7472,40.7143,40.7209,29900.0
2011-01-13 12:10:00,61.96,61.96,61.83,61.85,21700.0,40.7209,40.7209,40.6354,40.6486,21700.0
2011-01-13 12:15:00,61.85,61.94,61.84,61.88,30100.0,40.6486,40.7077,40.642,40.6683,30100.0
2011-01-13 12:20:00,61.88,61.89,61.78,61.78,18200.0,40.6683,40.6749,40.6026,40.6026,18200.0
2011-01-13 12:25:00,61.78,61.8,61.74,61.74,27200.0,40.6026,40.6157,40.5763,40.5763,27200.0
2011-01-13 12:30:00,61.75,61.75,61.63,61.63,31300.0,40.5829,40.5829,40.504,40.504,31300.0
2011-01-13 12:35:00,61.63,61.63,61.56,61.61,50200.0,40.504,40.504,40.458,40.4909,50200.0
2011-01-13 12:40:00,61.61,61.64,61.6,61.62,20600.0,40.4909,40.5106,40.4843,40.4974,20600.0
2011-01-13 12:45:00,61.62,61.67,61.61,61.64,18200.0,40.4974,40.5303,40.4909,40.5106,18200.0
2011-01-13 12:50:00,61.63,61.64,61.59,61.62,17500.0,40.504,40.5106,40.4777,40.4974,17500.0
2011-01-13 12:55:00,61.63,61.64,61.57,61.57,22100.0,40.504,40.5106,40.4646,40.4646,22100.0
2011-01-13 13:00:00,61.57,61.62,61.54,61.6,34400.0,40.4646,40.4974,40.4449,40.4843,34400.0
2011-01-13 13:05:00,61.6,61.63,61.58,61.63,20500.0,40.4843,40.504,40.4711,40.504,20500.0
2011-01-13 13:10:00,61.63,61.66,61.56,61.66,30300.0,40.504,40.5237,40.458,40.5237,30300.0
2011-01-13 13:15:00,61.66,61.68,61.62,61.67,25400.0,40.5237,40.5369,40.4974,40.5303,25400.0
2011-01-13 13:20:00,61.68,61.69,61.54,61.55,23600.0,40.5369,40.5434,40.4449,40.4514,23600.0
2011-01-13 13:25:00,61.56,61.59,61.54,61.54,13900.0,40.458,40.4777,40.4449,40.4449,13900.0
2011-01-13 13:30:00,61.55,61.62,61.54,61.6,18600.0,40.4514,40.4974,40.4449,40.4843,18600.0
2011-01-13 13:35:00,61.6,61.6,61.42,61.5,66700.0,40.4843,40.4843,40.366,40.4186,66700.0
2011-01-13 13:40:00,61.5,61.51,61.45,61.5,15400.0,40.4186,40.4251,40.3857,40.4186,15400.0
2011-01-13 13:45:00,61.5,61.51,61.45,61.47,16500.0,40.4186,40.4251,40.3857,40.3988,16500.0
2011-01-13 13:50:00,61.48,61.51,61.46,61.48,17300.0,40.4054,40.4251,40.3923,40.4054,17300.0
2011-01-13 13:55:00,61.47,61.49,61.44,61.45,18700.0,40.3988,40.412,40.3791,40.3857,18700.0
2011-01-13 14:00:00,61.46,61.46,61.41,61.43,22300.0,40.3923,40.3923,40.3594,40.3726,22300.0
2011-01-13 14:05:00,61.43,61.49,61.39,61.46,32500.0,40.3726,40.412,40.3463,40.3923,32500.0
2011-01-13 14:10:00,61.46,61.47,61.35,61.36,50400.0,40.3923,40.3988,40.32,40.3266,50400.0
2011-01-13 14:15:00,61.36,61.44,61.36,61.43,36800.0,40.3266,40.3791,40.3266,40.3726,36800.0
2011-01-13 14:20:00,61.44,61.47,61.43,61.45,23900.0,40.3791,40.3988,40.3726,40.3857,23900.0
2011-01-13 14:25:00,61.46,61.47,61.45,61.46,9700.0,40.3923,40.3988,40.3857,40.3923,9700.0
2011-01-13 14:30:00,61.46,61.51,61.42,61.48,36800.0,40.3923,40.4251,40.366,40.4054,36800.0
2011-01-13 14:35:00,61.48,61.5,61.42,61.42,18400.0,40.4054,40.4186,40.366,40.366,18400.0
2011-01-13 14:40:00,61.42,61.44,61.4,61.42,18100.0,40.366,40.3791,40.3528,40.366,18100.0
2011-01-13 14:45:00,61.41,61.42,61.33,61.36,41100.0,40.3594,40.366,40.3068,40.3266,41100.0
2011-01-13 14:50:00,61.35,61.36,61.25,61.25,56900.0,40.32,40.3266,40.2543,40.2543,56900.0
2011-01-13 14:55:00,61.26,61.33,61.25,61.28,30300.0,40.2608,40.3068,40.2543,40.274,30300.0
2011-01-13 15:00:00,61.27,61.42,61.27,61.4,40100.0,40.2674,40.366,40.2674,40.3528,40100.0
2011-01-13 15:05:00,61.4,61.44,61.38,61.4,29100.0,40.3528,40.3791,40.3397,40.3528,29100.0
2011-01-13 15:10:00,61.4,61.51,61.37,61.49,39000.0,40.3528,40.4251,40.3331,40.412,39000.0
2011-01-13 15:15:00,61.48,61.49,61.34,61.34,38400.0,40.4054,40.412,40.3134,40.3134,38400.0
2011-01-13 15:20:00,61.34,61.39,61.29,61.36,42700.0,40.3134,40.3463,40.2805,40.3266,42700.0
2011-01-13 15:25:00,61.37,61.37,61.23,61.31,44100.0,40.3331,40.3331,40.2411,40.2937,44100.0
2011-01-13 15:30:00,61.31,61.35,61.25,61.28,73000.0,40.2937,40.32,40.2543,40.274,73000.0
2011-01-13 15:35:00,61.29,61.33,61.13,61.17,103100.0,40.2805,40.3068,40.1754,40.2017,103100.0
2011-01-13 15:40:00,61.18,61.18,61.05,61.1,85600.0,40.2083,40.2083,40.1228,40.1557,85600.0
2011-01-13 15:45:00,61.09,61.11,61.05,61.06,119300.0,40.1491,40.1623,40.1228,40.1294,119300.0
2011-01-13 15:50:00,61.07,61.11,61.04,61.04,104800.0,40.136,40.1623,40.1162,40.1162,104800.0
2011-01-13 15:55:00,61.05,61.14,61.04,61.14,174200.0,40.1228,40.182,40.1162,40.182,174200.0
2011-01-14 09:30:00,61.13,61.74,61.08,61.71,61900.0,40.1754,40.5763,40.1425,40.5566,61900.0
2011-01-14 09:35:00,61.7,61.94,61.67,61.91,64800.0,40.55,40.7077,40.5303,40.688,64800.0
2011-01-14 09:40:00,61.92,62.39,61.91,62.36,127000.0,40.6946,41.0035,40.688,40.9838,127000.0
2011-01-14 09:45:00,62.35,62.41,62.11,62.34,96900.0,40.9772,41.0166,40.8195,40.9706,96900.0
2011-01-14 09:50:00,62.35,62.7,62.34,62.63,78100.0,40.9772,41.2072,40.9706,41.1612,78100.0
2011-01-14 09:55:00,62.63,62.93,62.5,62.89,118300.0,41.1612,41.3584,41.0758,41.3321,118300.0
2011-01-14 10:00:00,62.92,63.08,62.89,62.99,146800.0,41.3518,41.457,41.3321,41.3978,146800.0
2011-01-14 10:05:00,63.0,63.02,62.64,62.66,185500.0,41.4044,41.4175,41.1678,41.1809,185500.0
2011-01-14 10:10:00,62.66,62.79,62.59,62.64,97500.0,41.1809,41.2664,41.1349,41.1678,97500.0
2011-01-14 10:15:00,62.64,62.67,62.5,62.5,82100.0,41.1678,41.1875,41.0758,41.0758,82100.0
2011-01-14 10:20:00,62.5,62.52,62.3,62.3,164000.0,41.0758,41.0889,40.9443,40.9443,164000.0
2011-01-14 10:25:00,62.31,62.55,62.23,62.47,165200.0,40.9509,41.1086,40.8983,41.0561,165200.0
2011-01-14 10:30:00,62.46,62.64,62.37,62.62,86900.0,41.0495,41.1678,40.9903,41.1546,86900.0
2011-01-14 10:35:00,62.62,62.67,62.45,62.57,53600.0,41.1546,41.1875,41.0429,41.1218,53600.0
2011-01-14 10:40:00,62.58,62.64,62.45,62.62,50900.0,41.1284,41.1678,41.0429,41.1546,50900.0
2011-01-14 10:45:00,62.62,62.69,62.52,62.62,96400.0,41.1546,41.2006,41.0889,41.1546,96400.0
2011-01-14 10:50:00,62.63,62.65,62.56,62.57,48800.0,41.1612,41.1744,41.1152,41.1218,48800.0
2011-01-14 10:55:00,62.57,62.6,62.48,62.52,75700.0,41.1218,41.1415,41.0626,41.0889,75700.0
2011-01-14 11:00:00,62.52,62.7,62.52,62.7,98100.0,41.0889,41.2072,41.0889,41.2072,98100.0
2011-01-14 11:05:00,62.7,62.76,62.64,62.72,63900.0,41.2072,41.2467,41.1678,41.2204,63900.0
2011-01-14 11:10:00,62.72,62.75,62.6,62.71,54400.0,41.2204,41.2401,41.1415,41.2138,54400.0
2011-01-14 11:15:00,62.68,62.75,62.64,62.74,25800.0,41.1941,41.2401,41.1678,41.2335,25800.0
2011-01-14 11:20:00,62.75,62.83,62.75,62.8,37700.0,41.2401,41.2927,41.2401,41.2729,37700.0
2011-01-14 11:25:00,62.8,62.85,62.79,62.82,29400.0,41.2729,41.3058,41.2664,41.2861,29400.0
2011-01-14 11:30:00,62.84,62.87,62.82,62.84,36900.0,41.2992,41.3189,41.2861,41.2992,36900.0
2011-01-14 11:35:00,62.83,62.93,62.83,62.92,46500.0,41.2927,41.3584,41.2927,41.3518,46500.0
2011-01-14 11:40:00,62.92,63.0,62.91,62.99,70100.0,41.3518,41.4044,41.3452,41.3978,70100.0
2011-01-14 11:45:00,63.0,63.19,62.99,63.19,70200.0,41.4044,41.5293,41.3978,41.5293,70200.0
2011-01-14 11:50:00,63.18,63.31,63.11,63.27,97000.0,41.5227,41.6081,41.4767,41.5818,97000.0
2011-01-14 11:55:00,63.27,63.27,63.12,63.24,60100.0,41.5818,41.5818,41.4832,41.5621,60100.0
2011-01-14 12:00:00,63.25,63.26,63.14,63.25,55600.0,41.5687,41.5753,41.4964,41.5687,55600.0
2011-01-14 12:05:00,63.25,63.47,63.24,63.47,72100.0,41.5687,41.7133,41.5621,41.7133,72100.0
2011-01-14 12:10:00,63.47,63.58,63.4,63.57,124600.0,41.7133,41.7856,41.6673,41.779,124600.0
2011-01-14 12:15:00,63.57,63.66,63.52,63.56,75700.0,41.779,41.8381,41.7461,41.7724,75700.0
2011-01-14 12:20:00,63.57,63.62,63.54,63.54,83600.0,41.779,41.8119,41.7593,41.7593,83600.0
2011-01-14 12:25:00,63.54,63.68,63.52,63.64,93100.0,41.7593,41.8513,41.7461,41.825,93100.0
2011-01-14 12:30:00,63.62,63.78,63.61,63.63,78800.0,41.8119,41.917,41.8053,41.8184,78800.0
2011-01-14 12:35:00,63.63,63.71,63.57,63.63,71000.0,41.8184,41.871,41.779,41.8184,71000.0
2011-01-14 12:40:00,63.63,63.76,63.62,63.76,78300.0,41.8184,41.9039,41.8119,41.9039,78300.0
2011-01-14 12:45:00,63.75,63.75,63.62,63.71,110400.0,41.8973,41.8973,41.8119,41.871,110400.0
2011-01-14 12:50:00,63.72,63.77,63.67,63.75,98500.0,41.8776,41.9104,41.8447,41.8973,98500.0
2011-01-14 12:55:00,63.74,63.76,63.64,63.67,144000.0,41.8907,41.9039,41.825,41.8447,144000.0
2011-01-14 13:00:00,63.67,63.83,63.67,63.79,49700.0,41.8447,41.9499,41.8447,41.9236,49700.0
2011-01-14 13:05:00,63.79,63.84,63.67,63.75,44600.0,41.9236,41.9564,41.8447,41.8973,44600.0
2011-01-14 13:10:00,63.74,63.77,63.67,63.73,46800.0,41.8907,41.9104,41.8447,41.8841,46800.0
2011-01-14 13:15:00,63.74,63.74,63.66,63.67,23900.0,41.8907,41.8907,41.8381,41.8447,23900.0
2011-01-14 13:20:00,63.67,63.75,63.67,63.73,38400.0,41.8447,41.8973,41.8447,41.8841,38400.0
2011-01-14 13:25:00,63.73,63.76,63.71,63.71,16400.0,41.8841,41.9039,41.871,41.871,16400.0
2011-01-14 13:30:00,63.71,63.76,63.69,63.72,34800.0,41.871,41.9039,41.8579,41.8776,34800.0
2011-01-14 13:35:00,63.73,63.76,63.72,63.75,19200.0,41.8841,41.9039,41.8776,41.8973,19200.0
2011-01-14 13:40:00,63.75,63.75,63.73,63.74,32200.0,41.8973,41.8973,41.8841,41.8907,32200.0
2011-01-14 13:45:00,63.74,63.74,63.68,63.71,46000.0,41.8907,41.8907,41.8513,41.871,46000.0
2011-01-14 13:50:00,63.71,63.87,63.71,63.86,47100.0,41.871,41.9762,41.871,41.9696,47100.0
2011-01-14 13:55:00,63.86,63.96,63.86,63.95,72500.0,41.9696,42.0353,41.9696,42.0287,72500.0
2011-01-14 14:00:00,63.95,64.0,63.9,63.94,39000.0,42.0287,42.0616,41.9959,42.0222,39000.0
2011-01-14 14:05:00,63.94,64.07,63.93,64.05,88800.0,42.0222,42.1076,42.0156,42.0945,88800.0
2011-01-14 14:10:00,64.04,64.05,63.92,63.96,49900.0,42.0879,42.0945,42.009,42.0353,49900.0
2011-01-14 14:15:00,63.97,63.99,63.89,63.91,36500.0,42.0419,42.055,41.9893,42.0024,36500.0
2011-01-14 14:20:00,63.91,63.94,63.91,63.92,27300.0,42.0024,42.0222,42.0024,42.009,27300.0
2011-01-14 14:25:00,63.92,63.96,63.89,63.94,49600.0,42.009,42.0353,41.9893,42.0222,49600.0
2011-01-14 14:30:00,63.93,64.03,63.84,64.02,89200.0,42.0156,42.0813,41.9564,42.0747,89200.0
2011-01-14 14:35:00,64.02,64.09,63.93,63.94,169200.0,42.0747,42.1207,42.0156,42.0222,169200.0
2011-01-14 14:40:00,63.95,64.13,63.88,64.13,121400.0,42.0287,42.147,41.9827,42.147,121400.0
2011-01-14 14:45:00,64.13,64.21,64.12,64.14,121200.0,42.147,42.1996,42.1405,42.1536,121200.0
2011-01-14 14:50:00,64.13,64.19,64.13,64.16,86600.0,42.147,42.1865,42.147,42.1667,86600.0
2011-01-14 14:55:00,64.16,64.17,64.05,64.11,97900.0,42.1667,42.1733,42.0945,42.1339,97900.0
2011-01-14 15:00:00,64.09,64.15,64.05,64.1,84200.0,42.1207,42.1602,42.0945,42.1273,84200.0
2011-01-14 15:05:00,64.11,64.15,64.08,64.09,60400.0,42.1339,42.1602,42.1142,42.1207,60400.0
2011-01-14 15:10:00,64.08,64.09,63.92,64.02,108800.0,42.1142,42.1207,42.009,42.0747,108800.0
2011-01-14 15:15:00,64.03,64.23,64.03,64.19,140600.0,42.0813,42.2128,42.0813,42.1865,140600.0
2011-01-14 15:20:00,64.18,64.34,64.14,64.25,129200.0,42.1799,42.285,42.1536,42.2259,129200.0
2011-01-14 15:25:00,64.24,64.24,64.09,64.11,73000.0,42.2193,42.2193,42.1207,42.1339,73000.0
2011-01-14 15:30:00,64.12,64.12,64.05,64.05,99400.0,42.1405,42.1405,42.0945,42.0945,99400.0
2011-01-14 15:35:00,64.06,64.25,64.05,64.16,108000.0,42.101,42.2259,42.0945,42.1667,108000.0
2011-01-14 15:40:00,64.15,64.23,64.12,64.16,103200.0,42.1602,42.2128,42.1405,42.1667,103200.0
2011-01-14 15:45:00,64.16,64.21,64.12,64.17,194400.0,42.1667,42.1996,42.1405,42.1733,194400.0
2011-01-14 15:50:00,64.18,64.21,64.13,64.17,148900.0,42.1799,42.1996,42.147,42.1733,148900.0
2011-01-14 15:55:00,64.18,64.28,64.18,64.24,378500.0,42.1799,42.2456,42.1799,42.2193,378500.0
2011-01-18 09:30:00,63.32,63.9,63.32,63.9,200200.0,41.6147,41.9959,41.6147,41.9959,200200.0
2011-01-18 09:35:00,63.9,64.07,63.35,63.39,197100.0,41.9959,42.1076,41.6344,41.6607,197100.0
2011-01-18 09:40:00,63.4,63.4,63.11,63.31,109000.0,41.6673,41.6673,41.4767,41.6081,109000.0
2011-01-18 09:45:00,63.28,63.37,63.08,63.08,121200.0,41.5884,41.6476,41.457,41.457,121200.0
2011-01-18 09:50:00,63.07,63.22,63.0,63.2,130100.0,41.4504,41.549,41.4044,41.5358,130100.0
2011-01-18 09:55:00,63.2,63.24,63.06,63.1,102000.0,41.5358,41.5621,41.4438,41.4701,102000.0
2011-01-18 10:00:00,63.1,63.16,62.85,63.03,133500.0,41.4701,41.5095,41.3058,41.4241,133500.0
2011-01-18 10:05:00,62.99,63.0,62.85,62.97,54800.0,41.3978,41.4044,41.3058,41.3847,54800.0
2011-01-18 10:10:00,62.96,63.2,62.85,63.17,71600.0,41.3781,41.5358,41.3058,41.5161,71600.0
2011-01-18 10:15:00,63.17,63.18,62.94,62.99,55000.0,41.5161,41.5227,41.3649,41.3978,55000.0
2011-01-18 10:20:00,63.0,63.07,62.95,63.05,50000.0,41.4044,41.4504,41.3715,41.4372,50000.0
2011-01-18 10:25:00,63.04,63.19,63.02,63.06,76900.0,41.4307,41.5293,41.4175,41.4438,76900.0
2011-01-18 10:30:00,63.06,63.1,62.99,63.02,54300.0,41.4438,41.4701,41.3978,41.4175,54300.0
2011-01-18 10:35:00,63.02,63.1,62.97,63.09,31400.0,41.4175,41.4701,41.3847,41.4635,31400.0
2011-01-18 10:40:00,63.1,63.21,63.05,63.21,56100.0,41.4701,41.5424,41.4372,41.5424,56100.0
2011-01-18 10:45:00,63.21,63.22,63.06,63.12,56100.0,41.5424,41.549,41.4438,41.4832,56100.0
2011-01-18 10:50:00,63.11,63.18,63.09,63.11,29000.0,41.4767,41.5227,41.4635,41.4767,29000.0
2011-01-18 10:55:00,63.1,63.18,63.06,63.17,49500.0,41.4701,41.5227,41.4438,41.5161,49500.0
2011-01-18 11:00:00,63.16,63.17,63.07,63.12,39300.0,41.5095,41.5161,41.4504,41.4832,39300.0
2011-01-18 11:05:00,63.13,63.22,63.11,63.17,27800.0,41.4898,41.549,41.4767,41.5161,27800.0
2011-01-18 11:10:00,63.18,63.21,63.1,63.2,23500.0,41.5227,41.5424,41.4701,41.5358,23500.0
2011-01-18 11:15:00,63.21,63.25,63.15,63.18,33900.0,41.5424,41.5687,41.503,41.5227,33900.0
2011-01-18 11:20:00,63.18,63.28,63.16,63.25,22000.0,41.5227,41.5884,41.5095,41.5687,22000.0
2011-01-18 11:25:00,63.26,63.34,63.22,63.27,59300.0,41.5753,41.6278,41.549,41.5818,59300.0
2011-01-18 11:30:00,63.29,63.3,63.25,63.28,26500.0,41.595,41.6015,41.5687,41.5884,26500.0
2011-01-18 11:35:00,63.29,63.37,63.26,63.32,32900.0,41.595,41.6476,41.5753,41.6147,32900.0
2011-01-18 11:40:00,63.32,63.37,63.3,63.3,23800.0,41.6147,41.6476,41.6015,41.6015,23800.0
2011-01-18 11:45:00,63.31,63.36,63.3,63.31,32700.0,41.6081,41.641,41.6015,41.6081,32700.0
2011-01-18 11:50:00,63.31,63.31,63.19,63.2,35200.0,41.6081,41.6081,41.5293,41.5358,35200.0
2011-01-18 11:55:00,63.2,63.24,63.17,63.2,25300.0,41.5358,41.5621,41.5161,41.5358,25300.0
2011-01-18 12:00:00,63.21,63.27,63.19,63.27,37700.0,41.5424,41.5818,41.5293,41.5818,37700.0
2011-01-18 12:05:00,63.27,63.27,63.2,63.2,19800.0,41.5818,41.5818,41.5358,41.5358,19800.0
2011-01-18 12:10:00,63.2,63.23,63.14,63.16,22300.0,41.5358,41.5555,41.4964,41.5095,22300.0
2011-01-18 12:15:00,63.16,63.22,63.15,63.19,28800.0,41.5095,41.549,41.503,41.5293,28800.0
2011-01-18 12:20:00,63.19,63.29,63.16,63.27,36000.0,41.5293,41.595,41.5095,41.5818,36000.0
2011-01-18 12:25:00,63.27,63.28,63.15,63.17,28600.0,41.5818,41.5884,41.503,41.5161,28600.0
2011-01-18 12:30:00,63.18,63.27,63.18,63.2,51600.0,41.5227,41.5818,41.5227,41.5358,51600.0
2011-01-18 12:35:00,63.21,63.24,63.15,63.17,22600.0,41.5424,41.5621,41.503,41.5161,22600.0
2011-01-18 12:40:00,63.17,63.21,63.14,63.15,30700.0,41.5161,41.5424,41.4964,41.503,30700.0
2011-01-18 12:45:00,63.15,63.18,63.12,63.14,24000.0,41.503,41.5227,41.4832,41.4964,24000.0
2011-01-18 12:50:00,63.14,63.21,63.13,63.16,32800.0,41.4964,41.5424,41.4898,41.5095,32800.0
2011-01-18 12:55:00,63.15,63.2,63.12,63.17,26600.0,41.503,41.5358,41.4832,41.5161,26600.0
2011-01-18 13:00:00,63.18,63.24,63.17,63.22,27500.0,41.5227,41.5621,41.5161,41.549,27500.0
2011-01-18 13:05:00,63.23,63.24,63.17,63.19,31100.0,41.5555,41.5621,41.5161,41.5293,31100.0
2011-01-18 13:10:00,63.18,63.18,63.12,63.14,23500.0,41.5227,41.5227,41.4832,41.4964,23500.0
2011-01-18 13:15:00,63.14,63.24,63.11,63.19,35100.0,41.4964,41.5621,41.4767,41.5293,35100.0
2011-01-18 13:20:00,63.2,63.31,63.2,63.3,30200.0,41.5358,41.6081,41.5358,41.6015,30200.0
2011-01-18 13:25:00,63.31,63.32,63.26,63.31,31600.0,41.6081,41.6147,41.5753,41.6081,31600.0
2011-01-18 13:30:00,63.32,63.34,63.27,63.29,15000.0,41.6147,41.6278,41.5818,41.595,15000.0
2011-01-18 13:35:00,63.29,63.36,63.29,63.29,25500.0,41.595,41.641,41.595,41.595,25500.0
2011-01-18 13:40:00,63.27,63.32,63.25,63.26,24600.0,41.5818,41.6147,41.5687,41.5753,24600.0
2011-01-18 13:45:00,63.26,63.26,63.18,63.25,18300.0,41.5753,41.5753,41.5227,41.5687,18300.0
2011-01-18 13:50:00,63.24,63.31,63.23,63.28,19400.0,41.5621,41.6081,41.5555,41.5884,19400.0
2011-01-18 13:55:00,63.29,63.31,63.23,63.29,53700.0,41.595,41.6081,41.5555,41.595,53700.0
2011-01-18 14:00:00,63.27,63.28,63.21,63.21,18500.0,41.5818,41.5884,41.5424,41.5424,18500.0
2011-01-18 14:05:00,63.21,63.22,63.19,63.2,20500.0,41.5424,41.549,41.5293,41.5358,20500.0
2011-01-18 14:10:00,63.2,63.23,63.18,63.19,31200.0,41.5358,41.5555,41.5227,41.5293,31200.0
2011-01-18 14:15:00,63.18,63.23,63.16,63.18,25500.0,41.5227,41.5555,41.5095,41.5227,25500.0
2011-01-18 14:20:00,63.17,63.24,63.15,63.19,24900.0,41.5161,41.5621,41.503,41.5293,24900.0
2011-01-18 14:25:00,63.18,63.22,63.17,63.21,20800.0,41.5227,41.549,41.5161,41.5424,20800.0
2011-01-18 14:30:00,63.23,63.26,63.16,63.16,24300.0,41.5555,41.5753,41.5095,41.5095,24300.0
2011-01-18 14:35:00,63.17,63.21,63.15,63.19,22900.0,41.5161,41.5424,41.503,41.5293,22900.0
2011-01-18 14:40:00,63.19,63.21,63.13,63.16,26600.0,41.5293,41.5424,41.4898,41.5095,26600.0
2011-01-18 14:45:00,63.17,63.18,63.13,63.14,20700.0,41.5161,41.5227,41.4898,41.4964,20700.0
2011-01-18 14:50:00,63.13,63.17,63.07,63.17,38000.0,41.4898,41.5161,41.4504,41.5161,38000.0
2011-01-18 14:55:00,63.19,63.19,63.13,63.19,24200.0,41.5293,41.5293,41.4898,41.5293,24200.0
2011-01-18 15:00:00,63.18,63.23,63.18,63.19,31900.0,41.5227,41.5555,41.5227,41.5293,31900.0
2011-01-18 15:05:00,63.19,63.22,63.1,63.1,37000.0,41.5293,41.549,41.4701,41.4701,37000.0
2011-01-18 15:10:00,63.1,63.17,63.07,63.16,38400.0,41.4701,41.5161,41.4504,41.5095,38400.0
2011-01-18 15:15:00,63.17,63.17,63.13,63.14,25800.0,41.5161,41.5161,41.4898,41.4964,25800.0
2011-01-18 15:20:00,63.15,63.19,63.11,63.16,41400.0,41.503,41.5293,41.4767,41.5095,41400.0
2011-01-18 15:25:00,63.16,63.21,63.13,63.15,37400.0,41.5095,41.5424,41.4898,41.503,37400.0
2011-01-18 15:30:00,63.15,63.21,63.14,63.21,104600.0,41.503,41.5424,41.4964,41.5424,104600.0
2011-01-18 15:35:00,63.2,63.28,63.2,63.25,54000.0,41.5358,41.5884,41.5358,41.5687,54000.0
2011-01-18 15:40:00,63.25,63.32,63.25,63.27,81200.0,41.5687,41.6147,41.5687,41.5818,81200.0
2011-01-18 15:45:00,63.27,63.28,63.14,63.17,84100.0,41.5818,41.5884,41.4964,41.5161,84100.0
2011-01-18 15:50:00,63.17,63.22,63.17,63.2,64100.0,41.5161,41.549,41.5161,41.5358,64100.0
2011-01-18 15:55:00,63.2,63.24,63.19,63.24,145200.0,41.5358,41.5621,41.5293,41.5621,145200.0
2011-01-19 09:30:00,62.68,62.98,62.22,62.63,171400.0,41.1941,41.3912,40.8918,41.1612,171400.0
2011-01-19 09:35:00,62.64,63.35,62.63,63.16,112700.0,41.1678,41.6344,41.1612,41.5095,112700.0
2011-01-19 09:40:00,63.15,63.32,63.15,63.27,43400.0,41.503,41.6147,41.503,41.5818,43400.0
2011-01-19 09:45:00,63.25,63.28,62.98,63.04,62000.0,41.5687,41.5884,41.3912,41.4307,62000.0
2011-01-19 09:50:00,63.06,63.1,62.71,62.8,78700.0,41.4438,41.4701,41.2138,41.2729,78700.0
2011-01-19 09:55:00,62.83,62.89,62.7,62.87,58200.0,41.2927,41.3321,41.2072,41.3189,58200.0
2011-01-19 10:00:00,62.86,62.93,62.78,62.84,38200.0,41.3124,41.3584,41.2598,41.2992,38200.0
2011-01-19 10:05:00,62.84,62.84,62.72,62.74,43000.0,41.2992,41.2992,41.2204,41.2335,43000.0
2011-01-19 10:10:00,62.76,62.8,62.67,62.67,50900.0,41.2467,41.2729,41.1875,41.1875,50900.0
2011-01-19 10:15:00,62.67,62.75,62.6,62.72,51500.0,41.1875,41.2401,41.1415,41.2204,51500.0
2011-01-19 10:20:00,62.73,62.75,62.52,62.59,73700.0,41.2269,41.2401,41.0889,41.1349,73700.0
2011-01-19 10:25:00,62.56,62.57,62.26,62.31,108000.0,41.1152,41.1218,40.918,40.9509,108000.0
2011-01-19 10:30:00,62.3,62.4,62.27,62.35,38000.0,40.9443,41.0101,40.9246,40.9772,38000.0
2011-01-19 10:35:00,62.35,62.53,62.32,62.52,55600.0,40.9772,41.0955,40.9575,41.0889,55600.0
2011-01-19 10:40:00,62.53,62.59,62.41,62.45,34900.0,41.0955,41.1349,41.0166,41.0429,34900.0
2011-01-19 10:45:00,62.46,62.59,62.45,62.5,35200.0,41.0495,41.1349,41.0429,41.0758,35200.0
2011-01-19 10:50:00,62.47,62.47,62.33,62.39,22300.0,41.0561,41.0561,40.964,41.0035,22300.0
2011-01-19 10:55:00,62.36,62.47,62.33,62.42,42900.0,40.9838,41.0561,40.964,41.0232,42900.0
2011-01-19 11:00:00,62.42,62.44,62.33,62.4,21600.0,41.0232,41.0363,40.964,41.0101,21600.0
2011-01-19 11:05:00,62.41,62.44,62.37,62.4,21200.0,41.0166,41.0363,40.9903,41.0101,21200.0
2011-01-19 11:10:00,62.39,62.44,62.32,62.41,36000.0,41.0035,41.0363,40.9575,41.0166,36000.0
2011-01-19 11:15:00,62.41,62.46,62.34,62.43,18000.0,41.0166,41.0495,40.9706,41.0298,18000.0
2011-01-19 11:20:00,62.44,62.5,62.37,62.45,58400.0,41.0363,41.0758,40.9903,41.0429,58400.0
2011-01-19 11:25:00,62.47,62.56,62.47,62.56,15000.0,41.0561,41.1152,41.0561,41.1152,15000.0
2011-01-19 11:30:00,62.54,62.58,62.51,62.58,45200.0,41.1021,41.1284,41.0823,41.1284,45200.0
2011-01-19 11:35:00,62.59,62.63,62.58,62.62,30900.0,41.1349,41.1612,41.1284,41.1546,30900.0
2011-01-19 11:40:00,62.61,62.64,62.52,62.62,37900.0,41.1481,41.1678,41.0889,41.1546,37900.0
2011-01-19 11:45:00,62.61,62.75,62.59,62.71,37100.0,41.1481,41.2401,41.1349,41.2138,37100.0
2011-01-19 11:50:00,62.71,62.76,62.66,62.76,34200.0,41.2138,41.2467,41.1809,41.2467,34200.0
2011-01-19 11:55:00,62.75,62.82,62.71,62.81,44100.0,41.2401,41.2861,41.2138,41.2795,44100.0
2011-01-19 12:00:00,62.81,62.81,62.69,62.72,29500.0,41.2795,41.2795,41.2006,41.2204,29500.0
2011-01-19 12:05:00,62.7,62.77,62.69,62.74,33600.0,41.2072,41.2532,41.2006,41.2335,33600.0
2011-01-19 12:10:00,62.72,62.78,62.69,62.76,19900.0,41.2204,41.2598,41.2006,41.2467,19900.0
2011-01-19 12:15:00,62.75,62.79,62.69,62.74,25000.0,41.2401,41.2664,41.2006,41.2335,25000.0
2011-01-19 12:20:00,62.76,62.79,62.71,62.74,32100.0,41.2467,41.2664,41.2138,41.2335,32100.0
2011-01-19 12:25:00,62.73,62.76,62.68,62.71,16900.0,41.2269,41.2467,41.1941,41.2138,16900.0
2011-01-19 12:30:00,62.72,62.75,62.66,62.74,66300.0,41.2204,41.2401,41.1809,41.2335,66300.0
2011-01-19 12:35:00,62.74,62.78,62.67,62.69,87300.0,41.2335,41.2598,41.1875,41.2006,87300.0
2011-01-19 12:40:00,62.68,62.69,62.6,62.65,49500.0,41.1941,41.2006,41.1415,41.1744,49500.0
2011-01-19 12:45:00,62.65,62.69,62.58,62.62,52100.0,41.1744,41.2006,41.1284,41.1546,52100.0
2011-01-19 12:50:00,62.63,62.67,62.62,62.67,29200.0,41.1612,41.1875,41.1546,41.1875,29200.0
2011-01-19 12:55:00,62.67,62.69,62.6,62.64,46000.0,41.1875,41.2006,41.1415,41.1678,46000.0
2011-01-19 13:00:00,62.64,62.65,62.57,62.6,90700.0,41.1678,41.1744,41.1218,41.1415,90700.0
2011-01-19 13:05:00,62.59,62.6,62.55,62.59,29400.0,41.1349,41.1415,41.1086,41.1349,29400.0
2011-01-19 13:10:00,62.59,62.61,62.54,62.6,80600.0,41.1349,41.1481,41.1021,41.1415,80600.0
2011-01-19 13:15:00,62.6,62.64,62.58,62.58,25800.0,41.1415,41.1678,41.1284,41.1284,25800.0
2011-01-19 13:20:00,62.57,62.57,62.5,62.53,20200.0,41.1218,41.1218,41.0758,41.0955,20200.0
2011-01-19 13:25:00,62.53,62.61,62.52,62.58,48000.0,41.0955,41.1481,41.0889,41.1284,48000.0
2011-01-19 13:30:00,62.6,62.6,62.51,62.57,36000.0,41.1415,41.1415,41.0823,41.1218,36000.0
2011-01-19 13:35:00,62.56,62.6,62.51,62.53,49700.0,41.1152,41.1415,41.0823,41.0955,49700.0
2011-01-19 13:40:00,62.53,62.54,62.44,62.47,69800.0,41.0955,41.1021,41.0363,41.0561,69800.0
2011-01-19 13:45:00,62.48,62.48,62.41,62.47,38900.0,41.0626,41.0626,41.0166,41.0561,38900.0
2011-01-19 13:50:00,62.46,62.5,62.41,62.43,52800.0,41.0495,41.0758,41.0166,41.0298,52800.0
2011-01-19 13:55:00,62.43,62.43,62.32,62.34,94500.0,41.0298,41.0298,40.9575,40.9706,94500.0
2011-01-19 14:00:00,62.35,62.4,62.32,62.36,46100.0,40.9772,41.0101,40.9575,40.9838,46100.0
2011-01-19 14:05:00,62.35,62.39,62.3,62.36,56300.0,40.9772,41.0035,40.9443,40.9838,56300.0
2011-01-19 14:10:00,62.35,62.39,62.25,62.25,57800.0,40.9772,41.0035,40.9115,40.9115,57800.0
2011-01-19 14:15:00,62.25,62.31,62.23,62.28,55900.0,40.9115,40.9509,40.8983,40.9312,55900.0
2011-01-19 14:20:00,62.28,62.33,62.18,62.21,44200.0,40.9312,40.964,40.8655,40.8852,44200.0
2011-01-19 14:25:00,62.21,62.21,62.07,62.08,98200.0,40.8852,40.8852,40.7932,40.7997,98200.0
2011-01-19 14:30:00,62.09,62.09,62.01,62.05,78200.0,40.8063,40.8063,40.7537,40.78,78200.0
2011-01-19 14:35:00,62.04,62.06,62.01,62.04,48700.0,40.7735,40.7866,40.7537,40.7735,48700.0
2011-01-19 14:40:00,62.03,62.04,61.94,61.98,71900.0,40.7669,40.7735,40.7077,40.734,71900.0
2011-01-19 14:45:00,61.98,61.98,61.91,61.94,120600.0,40.734,40.734,40.688,40.7077,120600.0
2011-01-19 14:50:00,61.94,61.97,61.72,61.72,84800.0,40.7077,40.7275,40.5631,40.5631,84800.0
2011-01-19 14:55:00,61.73,61.8,61.69,61.79,177400.0,40.5697,40.6157,40.5434,40.6092,177400.0
2011-01-19 15:00:00,61.8,61.86,61.75,61.76,70900.0,40.6157,40.6552,40.5829,40.5894,70900.0
2011-01-19 15:05:00,61.77,61.88,61.7,61.72,76700.0,40.596,40.6683,40.55,40.5631,76700.0
2011-01-19 15:10:00,61.73,61.76,61.65,61.67,87200.0,40.5697,40.5894,40.5171,40.5303,87200.0
2011-01-19 15:15:00,61.67,61.7,61.64,61.68,85500.0,40.5303,40.55,40.5106,40.5369,85500.0
2011-01-19 15:20:00,61.67,61.72,61.54,61.59,114400.0,40.5303,40.5631,40.4449,40.4777,114400.0
2011-01-19 15:25:00,61.58,61.58,61.48,61.54,173000.0,40.4711,40.4711,40.4054,40.4449,173000.0
2011-01-19 15:30:00,61.55,61.6,61.48,61.59,148600.0,40.4514,40.4843,40.4054,40.4777,148600.0
2011-01-19 15:35:00,61.59,61.73,61.58,61.68,213700.0,40.4777,40.5697,40.4711,40.5369,213700.0
2011-01-19 15:40:00,61.67,61.77,61.63,61.76,114000.0,40.5303,40.596,40.504,40.5894,114000.0
2011-01-19 15:45:00,61.75,61.79,61.7,61.78,86000.0,40.5829,40.6092,40.55,40.6026,86000.0
2011-01-19 15:50:00,61.78,61.81,61.75,61.81,130000.0,40.6026,40.6223,40.5829,40.6223,130000.0
2011-01-19 15:55:00,61.81,61.84,61.73,61.83,210500.0,40.6223,40.642,40.5697,40.6354,210500.0
2011-01-20 09:30:00,60.69,60.71,60.24,60.6,421000.0,39.8862,39.8994,39.5905,39.8271,421000.0
2011-01-20 09:35:00,60.6,60.71,60.25,60.42,249900.0,39.8271,39.8994,39.597,39.7088,249900.0
2011-01-20 09:40:00,60.41,60.53,60.1,60.48,323200.0,39.7022,39.7811,39.4985,39.7482,323200.0
2011-01-20 09:45:00,60.48,60.6,59.93,60.02,233300.0,39.7482,39.8271,39.3867,39.4459,233300.0
2011-01-20 09:50:00,60.02,60.34,59.91,60.28,155400.0,39.4459,39.6562,39.3736,39.6168,155400.0
2011-01-20 09:55:00,60.28,61.05,60.25,60.75,149200.0,39.6168,40.1228,39.597,39.9257,149200.0
2011-01-20 10:00:00,60.74,61.09,60.7,60.98,289500.0,39.9191,40.1491,39.8928,40.0768,289500.0
2011-01-20 10:05:00,60.98,61.38,60.93,61.06,337800.0,40.0768,40.3397,40.044,40.1294,337800.0
2011-01-20 10:10:00,61.05,61.2,60.7,60.87,156100.0,40.1228,40.2214,39.8928,40.0045,156100.0
2011-01-20 10:15:00,60.84,60.9,60.71,60.71,137000.0,39.9848,40.0242,39.8994,39.8994,137000.0
2011-01-20 10:20:00,60.71,60.72,60.44,60.49,96900.0,39.8994,39.9059,39.7219,39.7548,96900.0
2011-01-20 10:25:00,60.48,60.66,60.46,60.62,63200.0,39.7482,39.8665,39.7351,39.8402,63200.0
2011-01-20 10:30:00,60.62,60.74,60.5,60.71,55600.0,39.8402,39.9191,39.7614,39.8994,55600.0
2011-01-20 10:35:00,60.71,60.74,60.58,60.67,68000.0,39.8994,39.9191,39.8139,39.8731,68000.0
2011-01-20 10:40:00,60.67,60.84,60.53,60.81,105300.0,39.8731,39.9848,39.7811,39.9651,105300.0
2011-01-20 10:45:00,60.81,60.83,60.59,60.6,80300.0,39.9651,39.9782,39.8205,39.8271,80300.0
2011-01-20 10:50:00,60.61,60.72,60.5,60.66,112600.0,39.8336,39.9059,39.7614,39.8665,112600.0
2011-01-20 10:55:00,60.68,60.68,60.5,60.58,87500.0,39.8796,39.8796,39.7614,39.8139,87500.0
2011-01-20 11:00:00,60.57,60.63,60.54,60.62,141100.0,39.8074,39.8468,39.7876,39.8402,141100.0
2011-01-20 11:05:00,60.62,60.74,60.55,60.67,69100.0,39.8402,39.9191,39.7942,39.8731,69100.0
2011-01-20 11:10:00,60.67,60.84,60.6,60.84,44700.0,39.8731,39.9848,39.8271,39.9848,44700.0
2011-01-20 11:15:00,60.81,60.81,60.7,60.74,34600.0,39.9651,39.9651,39.8928,39.9191,34600.0
2011-01-20 11:20:00,60.74,60.83,60.65,60.68,48800.0,39.9191,39.9782,39.8599,39.8796,48800.0
2011-01-20 11:25:00,60.66,60.68,60.54,60.61,40400.0,39.8665,39.8796,39.7876,39.8336,40400.0
2011-01-20 11:30:00,60.6,60.62,60.34,60.39,59500.0,39.8271,39.8402,39.6562,39.6891,59500.0
2011-01-20 11:35:00,60.42,60.55,60.35,60.54,58800.0,39.7088,39.7942,39.6628,39.7876,58800.0
2011-01-20 11:40:00,60.53,60.54,60.43,60.47,25900.0,39.7811,39.7876,39.7153,39.7416,25900.0
2011-01-20 11:45:00,60.47,60.68,60.46,60.66,51400.0,39.7416,39.8796,39.7351,39.8665,51400.0
2011-01-20 11:50:00,60.67,60.72,60.53,60.53,35000.0,39.8731,39.9059,39.7811,39.7811,35000.0
2011-01-20 11:55:00,60.54,60.63,60.49,60.6,62700.0,39.7876,39.8468,39.7548,39.8271,62700.0
2011-01-20 12:00:00,60.6,60.86,60.6,60.77,46100.0,39.8271,39.9979,39.8271,39.9388,46100.0
2011-01-20 12:05:00,60.76,60.86,60.73,60.81,63000.0,39.9322,39.9979,39.9125,39.9651,63000.0
2011-01-20 12:10:00,60.82,60.89,60.81,60.89,23800.0,39.9717,40.0177,39.9651,40.0177,23800.0
2011-01-20 12:15:00,60.89,60.92,60.74,60.79,31900.0,40.0177,40.0374,39.9191,39.9519,31900.0
2011-01-20 12:20:00,60.79,60.86,60.76,60.85,32600.0,39.9519,39.9979,39.9322,39.9914,32600.0
2011-01-20 12:25:00,60.86,60.86,60.7,60.76,42700.0,39.9979,39.9979,39.8928,39.9322,42700.0
2011-01-20 12:30:00,60.75,60.81,60.74,60.81,34600.0,39.9257,39.9651,39.9191,39.9651,34600.0
2011-01-20 12:35:00,60.81,60.82,60.79,60.82,23500.0,39.9651,39.9717,39.9519,39.9717,23500.0
2011-01-20 12:40:00,60.81,60.89,60.81,60.83,15700.0,39.9651,40.0177,39.9651,39.9782,15700.0
2011-01-20 12:45:00,60.84,60.89,60.83,60.89,21100.0,39.9848,40.0177,39.9782,40.0177,21100.0
2011-01-20 12:50:00,60.88,60.96,60.82,60.95,46600.0,40.0111,40.0637,39.9717,40.0571,46600.0
2011-01-20 12:55:00,60.95,60.96,60.82,60.85,33300.0,40.0571,40.0637,39.9717,39.9914,33300.0
2011-01-20 13:00:00,60.85,60.85,60.75,60.79,32600.0,39.9914,39.9914,39.9257,39.9519,32600.0
2011-01-20 13:05:00,60.79,60.92,60.73,60.92,33000.0,39.9519,40.0374,39.9125,40.0374,33000.0
2011-01-20 13:10:00,60.92,60.93,60.83,60.87,23700.0,40.0374,40.044,39.9782,40.0045,23700.0
2011-01-20 13:15:00,60.87,60.98,60.82,60.89,84100.0,40.0045,40.0768,39.9717,40.0177,84100.0
2011-01-20 13:20:00,60.89,60.89,60.7,60.81,38700.0,40.0177,40.0177,39.8928,39.9651,38700.0
2011-01-20 13:25:00,60.82,60.84,60.74,60.83,15800.0,39.9717,39.9848,39.9191,39.9782,15800.0
2011-01-20 13:30:00,60.82,60.94,60.82,60.87,25100.0,39.9717,40.0505,39.9717,40.0045,25100.0
2011-01-20 13:35:00,60.86,60.97,60.85,60.97,39800.0,39.9979,40.0702,39.9914,40.0702,39800.0
2011-01-20 13:40:00,60.97,61.02,60.89,60.92,33100.0,40.0702,40.1031,40.0177,40.0374,33100.0
2011-01-20 13:45:00,60.93,60.99,60.9,60.98,19100.0,40.044,40.0834,40.0242,40.0768,19100.0
2011-01-20 13:50:00,60.99,61.09,60.96,61.09,23800.0,40.0834,40.1491,40.0637,40.1491,23800.0
2011-01-20 13:55:00,61.09,61.25,61.06,61.17,55000.0,40.1491,40.2543,40.1294,40.2017,55000.0
2011-01-20 14:00:00,61.18,61.31,61.18,61.28,48400.0,40.2083,40.2937,40.2083,40.274,48400.0
2011-01-20 14:05:00,61.27,61.28,61.13,61.19,32300.0,40.2674,40.274,40.1754,40.2148,32300.0
2011-01-20 14:10:00,61.19,61.41,61.16,61.35,55400.0,40.2148,40.3594,40.1951,40.32,55400.0
2011-01-20 14:15:00,61.36,61.37,61.18,61.24,63600.0,40.3266,40.3331,40.2083,40.2477,63600.0
2011-01-20 14:20:00,61.24,61.36,61.11,61.34,60000.0,40.2477,40.3266,40.1623,40.3134,60000.0
2011-01-20 14:25:00,61.34,61.36,61.27,61.34,57700.0,40.3134,40.3266,40.2674,40.3134,57700.0
2011-01-20 14:30:00,61.34,61.42,61.26,61.36,37200.0,40.3134,40.366,40.2608,40.3266,37200.0
2011-01-20 14:35:00,61.35,61.36,61.14,61.15,26400.0,40.32,40.3266,40.182,40.1885,26400.0
2011-01-20 14:40:00,61.15,61.15,61.05,61.05,79500.0,40.1885,40.1885,40.1228,40.1228,79500.0
2011-01-20 14:45:00,61.04,61.04,60.83,60.83,72900.0,40.1162,40.1162,39.9782,39.9782,72900.0
2011-01-20 14:50:00,60.84,60.86,60.79,60.85,44900.0,39.9848,39.9979,39.9519,39.9914,44900.0
2011-01-20 14:55:00,60.84,60.85,60.78,60.82,60700.0,39.9848,39.9914,39.9454,39.9717,60700.0
2011-01-20 15:00:00,60.83,60.85,60.63,60.79,82800.0,39.9782,39.9914,39.8468,39.9519,82800.0
2011-01-20 15:05:00,60.79,60.84,60.71,60.78,47300.0,39.9519,39.9848,39.8994,39.9454,47300.0
2011-01-20 15:10:00,60.79,60.9,60.78,60.79,34400.0,39.9519,40.0242,39.9454,39.9519,34400.0
2011-01-20 15:15:00,60.8,60.89,60.79,60.82,60600.0,39.9585,40.0177,39.9519,39.9717,60600.0
2011-01-20 15:20:00,60.83,61.0,60.81,60.97,47700.0,39.9782,40.09,39.9651,40.0702,47700.0
2011-01-20 15:25:00,60.97,61.0,60.79,60.84,49900.0,40.0702,40.09,39.9519,39.9848,49900.0
2011-01-20 15:30:00,60.82,60.86,60.75,60.78,53900.0,39.9717,39.9979,39.9257,39.9454,53900.0
2011-01-20 15:35:00,60.78,60.87,60.7,60.79,54100.0,39.9454,40.0045,39.8928,39.9519,54100.0
2011-01-20 15:40:00,60.8,60.96,60.79,60.85,84800.0,39.9585,40.0637,39.9519,39.9914,84800.0
2011-01-20 15:45:00,60.85,60.94,60.82,60.85,77100.0,39.9914,40.0505,39.9717,39.9914,77100.0
2011-01-20 15:50:00,60.84,60.89,60.76,60.88,111300.0,39.9848,40.0177,39.9322,40.0111,111300.0
2011-01-20 15:55:00,60.88,61.0,60.86,60.95,194900.0,40.0111,40.09,39.9979,40.0571,194900.0
2011-01-21 09:30:00,61.99,62.07,61.6,61.81,547800.0,40.7406,40.7932,40.4843,40.6223,547800.0
2011-01-21 09:35:00,61.78,61.91,61.47,61.47,75200.0,40.6026,40.688,40.3988,40.3988,75200.0
2011-01-21 09:40:00,61.49,61.51,61.21,61.24,87200.0,40.412,40.4251,40.228,40.2477,87200.0
2011-01-21 09:45:00,61.24,61.32,61.07,61.14,114000.0,40.2477,40.3003,40.136,40.182,114000.0
2011-01-21 09:50:00,61.14,61.22,61.12,61.19,47100.0,40.182,40.2345,40.1688,40.2148,47100.0
2011-01-21 09:55:00,61.2,61.38,61.2,61.27,84800.0,40.2214,40.3397,40.2214,40.2674,84800.0
2011-01-21 10:00:00,61.29,61.3,60.9,60.96,98800.0,40.2805,40.2871,40.0242,40.0637,98800.0
2011-01-21 10:05:00,60.94,61.01,60.92,60.93,46700.0,40.0505,40.0965,40.0374,40.044,46700.0
2011-01-21 10:10:00,60.93,60.99,60.78,60.9,104500.0,40.044,40.0834,39.9454,40.0242,104500.0
2011-01-21 10:15:00,60.9,60.93,60.66,60.68,108300.0,40.0242,40.044,39.8665,39.8796,108300.0
2011-01-21 10:20:00,60.68,60.69,60.49,60.55,160200.0,39.8796,39.8862,39.7548,39.7942,160200.0
2011-01-21 10:25:00,60.55,60.71,60.52,60.59,51600.0,39.7942,39.8994,39.7745,39.8205,51600.0
2011-01-21 10:30:00,60.6,60.7,60.53,60.54,73800.0,39.8271,39.8928,39.7811,39.7876,73800.0
2011-01-21 10:35:00,60.54,60.64,60.5,60.63,84800.0,39.7876,39.8534,39.7614,39.8468,84800.0
2011-01-21 10:40:00,60.63,60.79,60.63,60.78,90000.0,39.8468,39.9519,39.8468,39.9454,90000.0
2011-01-21 10:45:00,60.79,60.85,60.77,60.8,79600.0,39.9519,39.9914,39.9388,39.9585,79600.0
2011-01-21 10:50:00,60.77,60.84,60.7,60.7,55300.0,39.9388,39.9848,39.8928,39.8928,55300.0
2011-01-21 10:55:00,60.69,60.8,60.65,60.66,68400.0,39.8862,39.9585,39.8599,39.8665,68400.0
2011-01-21 11:00:00,60.67,60.71,60.52,60.61,83200.0,39.8731,39.8994,39.7745,39.8336,83200.0
2011-01-21 11:05:00,60.65,60.65,60.4,60.5,103100.0,39.8599,39.8599,39.6956,39.7614,103100.0
2011-01-21 11:10:00,60.5,60.6,60.46,60.55,61900.0,39.7614,39.8271,39.7351,39.7942,61900.0
2011-01-21 11:15:00,60.55,60.57,60.46,60.48,84900.0,39.7942,39.8074,39.7351,39.7482,84900.0
2011-01-21 11:20:00,60.47,60.56,60.47,60.55,84100.0,39.7416,39.8008,39.7416,39.7942,84100.0
2011-01-21 11:25:00,60.54,60.6,60.5,60.53,74200.0,39.7876,39.8271,39.7614,39.7811,74200.0
2011-01-21 11:30:00,60.54,60.65,60.52,60.6,63300.0,39.7876,39.8599,39.7745,39.8271,63300.0
2011-01-21 11:35:00,60.6,60.61,60.52,60.52,43100.0,39.8271,39.8336,39.7745,39.7745,43100.0
2011-01-21 11:40:00,60.53,60.54,60.45,60.47,49400.0,39.7811,39.7876,39.7285,39.7416,49400.0
2011-01-21 11:45:00,60.48,60.49,60.42,60.48,40500.0,39.7482,39.7548,39.7088,39.7482,40500.0
2011-01-21 11:50:00,60.47,60.5,60.42,60.43,42100.0,39.7416,39.7614,39.7088,39.7153,42100.0
2011-01-21 11:55:00,60.43,60.5,60.42,60.46,85400.0,39.7153,39.7614,39.7088,39.7351,85400.0
2011-01-21 12:00:00,60.47,60.49,60.44,60.45,36800.0,39.7416,39.7548,39.7219,39.7285,36800.0
2011-01-21 12:05:00,60.46,60.5,60.45,60.5,88400.0,39.7351,39.7614,39.7285,39.7614,88400.0
2011-01-21 12:10:00,60.5,60.5,60.45,60.47,92000.0,39.7614,39.7614,39.7285,39.7416,92000.0
2011-01-21 12:15:00,60.47,60.5,60.45,60.5,51400.0,39.7416,39.7614,39.7285,39.7614,51400.0
2011-01-21 12:20:00,60.49,60.51,60.45,60.46,68700.0,39.7548,39.7679,39.7285,39.7351,68700.0
2011-01-21 12:25:00,60.45,60.49,60.4,60.41,46700.0,39.7285,39.7548,39.6956,39.7022,46700.0
2011-01-21 12:30:00,60.41,60.43,60.27,60.3,74000.0,39.7022,39.7153,39.6102,39.6299,74000.0
2011-01-21 12:35:00,60.32,60.4,60.32,60.34,35200.0,39.6431,39.6956,39.6431,39.6562,35200.0
2011-01-21 12:40:00,60.35,60.35,60.25,60.26,43400.0,39.6628,39.6628,39.597,39.6036,43400.0
2011-01-21 12:45:00,60.25,60.31,60.2,60.28,50600.0,39.597,39.6365,39.5642,39.6168,50600.0
2011-01-21 12:50:00,60.28,60.4,60.25,60.33,101600.0,39.6168,39.6956,39.597,39.6496,101600.0
2011-01-21 12:55:00,60.33,60.4,60.32,60.39,18400.0,39.6496,39.6956,39.6431,39.6891,18400.0
2011-01-21 13:00:00,60.39,60.44,60.34,60.36,28200.0,39.6891,39.7219,39.6562,39.6693,28200.0
2011-01-21 13:05:00,60.37,60.41,60.36,60.39,21300.0,39.6759,39.7022,39.6693,39.6891,21300.0
2011-01-21 13:10:00,60.39,60.44,60.39,60.41,53000.0,39.6891,39.7219,39.6891,39.7022,53000.0
2011-01-21 13:15:00,60.42,60.5,60.42,60.48,108700.0,39.7088,39.7614,39.7088,39.7482,108700.0
2011-01-21 13:20:00,60.48,60.49,60.43,60.45,34000.0,39.7482,39.7548,39.7153,39.7285,34000.0
2011-01-21 13:25:00,60.45,60.49,60.44,60.48,24100.0,39.7285,39.7548,39.7219,39.7482,24100.0
2011-01-21 13:30:00,60.48,60.5,60.48,60.5,33900.0,39.7482,39.7614,39.7482,39.7614,33900.0
2011-01-21 13:35:00,60.5,60.58,60.47,60.56,96500.0,39.7614,39.8139,39.7416,39.8008,96500.0
2011-01-21 13:40:00,60.55,60.55,60.47,60.49,134100.0,39.7942,39.7942,39.7416,39.7548,134100.0
2011-01-21 13:45:00,60.49,60.51,60.47,60.48,29900.0,39.7548,39.7679,39.7416,39.7482,29900.0
2011-01-21 13:50:00,60.49,60.49,60.41,60.45,49500.0,39.7548,39.7548,39.7022,39.7285,49500.0
2011-01-21 13:55:00,60.46,60.52,60.46,60.49,24700.0,39.7351,39.7745,39.7351,39.7548,24700.0
2011-01-21 14:00:00,60.49,60.51,60.48,60.48,35400.0,39.7548,39.7679,39.7482,39.7482,35400.0
2011-01-21 14:05:00,60.48,60.51,60.48,60.5,34000.0,39.7482,39.7679,39.7482,39.7614,34000.0
2011-01-21 14:10:00,60.5,60.51,60.48,60.49,30800.0,39.7614,39.7679,39.7482,39.7548,30800.0
2011-01-21 14:15:00,60.5,60.5,60.46,60.48,58800.0,39.7614,39.7614,39.7351,39.7482,58800.0
2011-01-21 14:20:00,60.48,60.5,60.46,60.48,53100.0,39.7482,39.7614,39.7351,39.7482,53100.0
2011-01-21 14:25:00,60.48,60.51,60.46,60.49,45400.0,39.7482,39.7679,39.7351,39.7548,45400.0
2011-01-21 14:30:00,60.49,60.51,60.46,60.5,49800.0,39.7548,39.7679,39.7351,39.7614,49800.0
2011-01-21 14:35:00,60.49,60.51,60.45,60.48,50600.0,39.7548,39.7679,39.7285,39.7482,50600.0
2011-01-21 14:40:00,60.48,60.49,60.46,60.48,53700.0,39.7482,39.7548,39.7351,39.7482,53700.0
2011-01-21 14:45:00,60.49,60.5,60.45,60.46,86500.0,39.7548,39.7614,39.7285,39.7351,86500.0
2011-01-21 14:50:00,60.46,60.52,60.46,60.47,50400.0,39.7351,39.7745,39.7351,39.7416,50400.0
2011-01-21 14:55:00,60.48,60.49,60.47,60.47,65500.0,39.7482,39.7548,39.7416,39.7416,65500.0
2011-01-21 15:00:00,60.48,60.51,60.47,60.49,75200.0,39.7482,39.7679,39.7416,39.7548,75200.0
2011-01-21 15:05:00,60.48,60.51,60.46,60.5,51400.0,39.7482,39.7679,39.7351,39.7614,51400.0
2011-01-21 15:10:00,60.5,60.55,60.49,60.5,141200.0,39.7614,39.7942,39.7548,39.7614,141200.0
2011-01-21 15:15:00,60.5,60.51,60.48,60.49,55500.0,39.7614,39.7679,39.7482,39.7548,55500.0
2011-01-21 15:20:00,60.5,60.53,60.49,60.51,73700.0,39.7614,39.7811,39.7548,39.7679,73700.0
2011-01-21 15:25:00,60.52,60.6,60.51,60.57,50000.0,39.7745,39.8271,39.7679,39.8074,50000.0
2011-01-21 15:30:00,60.58,60.62,60.56,60.6,86700.0,39.8139,39.8402,39.8008,39.8271,86700.0
2011-01-21 15:35:00,60.61,60.63,60.54,60.63,111200.0,39.8336,39.8468,39.7876,39.8468,111200.0
2011-01-21 15:40:00,60.63,60.67,60.61,60.64,82900.0,39.8468,39.8731,39.8336,39.8534,82900.0
2011-01-21 15:45:00,60.65,60.78,60.64,60.75,149200.0,39.8599,39.9454,39.8534,39.9257,149200.0
2011-01-21 15:50:00,60.75,60.86,60.7,60.72,200600.0,39.9257,39.9979,39.8928,39.9059,200600.0
2011-01-21 15:55:00,60.71,60.88,60.69,60.83,430300.0,39.8994,40.0111,39.8862,39.9782,430300.0
2011-01-24 09:30:00,60.52,60.82,60.52,60.72,112000.0,39.7745,39.9717,39.7745,39.9059,112000.0
2011-01-24 09:35:00,60.75,60.96,60.57,60.9,44400.0,39.9257,40.0637,39.8074,40.0242,44400.0
2011-01-24 09:40:00,60.91,60.97,60.63,60.73,53200.0,40.0308,40.0702,39.8468,39.9125,53200.0
2011-01-24 09:45:00,60.75,60.88,60.75,60.82,22500.0,39.9257,40.0111,39.9257,39.9717,22500.0
2011-01-24 09:50:00,60.81,60.89,60.8,60.84,44000.0,39.9651,40.0177,39.9585,39.9848,44000.0
2011-01-24 09:55:00,60.84,60.88,60.73,60.79,35000.0,39.9848,40.0111,39.9125,39.9519,35000.0
2011-01-24 10:00:00,60.8,60.95,60.77,60.92,59400.0,39.9585,40.0571,39.9388,40.0374,59400.0
2011-01-24 10:05:00,60.91,60.93,60.83,60.86,28000.0,40.0308,40.044,39.9782,39.9979,28000.0
2011-01-24 10:10:00,60.84,60.98,60.76,60.76,35600.0,39.9848,40.0768,39.9322,39.9322,35600.0
2011-01-24 10:15:00,60.78,60.78,60.64,60.64,47700.0,39.9454,39.9454,39.8534,39.8534,47700.0
2011-01-24 10:20:00,60.64,60.82,60.64,60.81,43700.0,39.8534,39.9717,39.8534,39.9651,43700.0
2011-01-24 10:25:00,60.81,60.84,60.72,60.8,47800.0,39.9651,39.9848,39.9059,39.9585,47800.0
2011-01-24 10:30:00,60.79,60.83,60.77,60.81,26200.0,39.9519,39.9782,39.9388,39.9651,26200.0
2011-01-24 10:35:00,60.8,60.84,60.77,60.78,54500.0,39.9585,39.9848,39.9388,39.9454,54500.0
2011-01-24 10:40:00,60.78,60.84,60.74,60.8,33900.0,39.9454,39.9848,39.9191,39.9585,33900.0
2011-01-24 10:45:00,60.8,60.82,60.7,60.82,14100.0,39.9585,39.9717,39.8928,39.9717,14100.0
2011-01-24 10:50:00,60.83,60.84,60.79,60.81,38500.0,39.9782,39.9848,39.9519,39.9651,38500.0
2011-01-24 10:55:00,60.8,60.8,60.77,60.8,18100.0,39.9585,39.9585,39.9388,39.9585,18100.0
2011-01-24 11:00:00,60.8,60.93,60.79,60.93,61500.0,39.9585,40.044,39.9519,40.044,61500.0
2011-01-24 11:05:00,60.93,60.95,60.81,60.82,24000.0,40.044,40.0571,39.9651,39.9717,24000.0
2011-01-24 11:10:00,60.81,60.9,60.76,60.9,14500.0,39.9651,40.0242,39.9322,40.0242,14500.0
2011-01-24 11:15:00,60.9,60.9,60.84,60.86,29800.0,40.0242,40.0242,39.9848,39.9979,29800.0
2011-01-24 11:20:00,60.85,60.86,60.71,60.71,25900.0,39.9914,39.9979,39.8994,39.8994,25900.0
2011-01-24 11:25:00,60.72,60.85,60.72,60.76,52300.0,39.9059,39.9914,39.9059,39.9322,52300.0
2011-01-24 11:30:00,60.76,60.84,60.75,60.77,14000.0,39.9322,39.9848,39.9257,39.9388,14000.0
2011-01-24 11:35:00,60.79,60.79,60.64,60.65,13800.0,39.9519,39.9519,39.8534,39.8599,13800.0
2011-01-24 11:40:00,60.66,60.71,60.64,60.71,10000.0,39.8665,39.8994,39.8534,39.8994,10000.0
2011-01-24 11:45:00,60.7,60.7,60.63,60.63,15700.0,39.8928,39.8928,39.8468,39.8468,15700.0
2011-01-24 11:50:00,60.65,60.69,60.57,60.61,24500.0,39.8599,39.8862,39.8074,39.8336,24500.0
2011-01-24 11:55:00,60.6,60.62,60.56,60.56,21200.0,39.8271,39.8402,39.8008,39.8008,21200.0
2011-01-24 12:00:00,60.58,60.62,60.55,60.62,20400.0,39.8139,39.8402,39.7942,39.8402,20400.0
2011-01-24 12:05:00,60.62,60.68,60.6,60.6,14100.0,39.8402,39.8796,39.8271,39.8271,14100.0
2011-01-24 12:10:00,60.62,60.64,60.55,60.57,15700.0,39.8402,39.8534,39.7942,39.8074,15700.0
2011-01-24 12:15:00,60.56,60.58,60.47,60.47,30900.0,39.8008,39.8139,39.7416,39.7416,30900.0
2011-01-24 12:20:00,60.47,60.52,60.45,60.48,29800.0,39.7416,39.7745,39.7285,39.7482,29800.0
2011-01-24 12:25:00,60.48,60.51,60.45,60.51,14000.0,39.7482,39.7679,39.7285,39.7679,14000.0
2011-01-24 12:30:00,60.5,60.55,60.49,60.5,25000.0,39.7614,39.7942,39.7548,39.7614,25000.0
2011-01-24 12:35:00,60.5,60.53,60.49,60.5,17200.0,39.7614,39.7811,39.7548,39.7614,17200.0
2011-01-24 12:40:00,60.53,60.57,60.51,60.51,16800.0,39.7811,39.8074,39.7679,39.7679,16800.0
2011-01-24 12:45:00,60.51,60.56,60.48,60.51,18000.0,39.7679,39.8008,39.7482,39.7679,18000.0
2011-01-24 12:50:00,60.51,60.52,60.46,60.47,24800.0,39.7679,39.7745,39.7351,39.7416,24800.0
2011-01-24 12:55:00,60.46,60.47,60.36,60.37,24800.0,39.7351,39.7416,39.6693,39.6759,24800.0
2011-01-24 13:00:00,60.37,60.41,60.33,60.36,24900.0,39.6759,39.7022,39.6496,39.6693,24900.0
2011-01-24 13:05:00,60.37,60.42,60.33,60.38,27200.0,39.6759,39.7088,39.6496,39.6825,27200.0
2011-01-24 13:10:00,60.37,60.4,60.35,60.4,45900.0,39.6759,39.6956,39.6628,39.6956,45900.0
2011-01-24 13:15:00,60.4,60.41,60.3,60.31,60600.0,39.6956,39.7022,39.6299,39.6365,60600.0
2011-01-24 13:20:00,60.31,60.38,60.3,60.34,19200.0,39.6365,39.6825,39.6299,39.6562,19200.0
2011-01-24 13:25:00,60.34,60.41,60.34,60.36,20000.0,39.6562,39.7022,39.6562,39.6693,20000.0
2011-01-24 13:30:00,60.37,60.43,60.36,60.36,22300.0,39.6759,39.7153,39.6693,39.6693,22300.0
2011-01-24 13:35:00,60.36,60.45,60.34,60.41,24800.0,39.6693,39.7285,39.6562,39.7022,24800.0
2011-01-24 13:40:00,60.41,60.53,60.41,60.51,21700.0,39.7022,39.7811,39.7022,39.7679,21700.0
2011-01-24 13:45:00,60.5,60.54,60.47,60.51,43900.0,39.7614,39.7876,39.7416,39.7679,43900.0
2011-01-24 13:50:00,60.5,60.55,60.46,60.53,23500.0,39.7614,39.7942,39.7351,39.7811,23500.0
2011-01-24 13:55:00,60.54,60.58,60.51,60.57,15100.0,39.7876,39.8139,39.7679,39.8074,15100.0
2011-01-24 14:00:00,60.58,60.59,60.48,60.5,38900.0,39.8139,39.8205,39.7482,39.7614,38900.0
2011-01-24 14:05:00,60.5,60.51,60.45,60.47,33700.0,39.7614,39.7679,39.7285,39.7416,33700.0
2011-01-24 14:10:00,60.47,60.51,60.47,60.49,24100.0,39.7416,39.7679,39.7416,39.7548,24100.0
2011-01-24 14:15:00,60.48,60.55,60.45,60.51,51200.0,39.7482,39.7942,39.7285,39.7679,51200.0
2011-01-24 14:20:00,60.5,60.51,60.44,60.49,12400.0,39.7614,39.7679,39.7219,39.7548,12400.0
2011-01-24 14:25:00,60.5,60.54,60.47,60.49,20200.0,39.7614,39.7876,39.7416,39.7548,20200.0
2011-01-24 14:30:00,60.49,60.54,60.49,60.53,20500.0,39.7548,39.7876,39.7548,39.7811,20500.0
2011-01-24 14:35:00,60.53,60.56,60.5,60.55,10800.0,39.7811,39.8008,39.7614,39.7942,10800.0
2011-01-24 14:40:00,60.55,60.57,60.48,60.49,15700.0,39.7942,39.8074,39.7482,39.7548,15700.0
2011-01-24 14:45:00,60.5,60.57,60.47,60.56,21500.0,39.7614,39.8074,39.7416,39.8008,21500.0
2011-01-24 14:50:00,60.56,60.58,60.47,60.48,38700.0,39.8008,39.8139,39.7416,39.7482,38700.0
2011-01-24 14:55:00,60.47,60.51,60.44,60.46,21800.0,39.7416,39.7679,39.7219,39.7351,21800.0
2011-01-24 15:00:00,60.46,60.5,60.42,60.49,31100.0,39.7351,39.7614,39.7088,39.7548,31100.0
2011-01-24 15:05:00,60.49,60.49,60.43,60.45,52000.0,39.7548,39.7548,39.7153,39.7285,52000.0
2011-01-24 15:10:00,60.45,60.49,60.41,60.42,53200.0,39.7285,39.7548,39.7022,39.7088,53200.0
2011-01-24 15:15:00,60.4,60.43,60.36,60.41,58000.0,39.6956,39.7153,39.6693,39.7022,58000.0
2011-01-24 15:20:00,60.42,60.43,60.34,60.39,45200.0,39.7088,39.7153,39.6562,39.6891,45200.0
2011-01-24 15:25:00,60.39,60.4,60.25,60.35,73100.0,39.6891,39.6956,39.597,39.6628,73100.0
2011-01-24 15:30:00,60.35,60.43,60.35,60.43,52600.0,39.6628,39.7153,39.6628,39.7153,52600.0
2011-01-24 15:35:00,60.43,60.48,60.43,60.48,42200.0,39.7153,39.7482,39.7153,39.7482,42200.0
2011-01-24 15:40:00,60.48,60.52,60.47,60.49,64900.0,39.7482,39.7745,39.7416,39.7548,64900.0
2011-01-24 15:45:00,60.49,60.52,60.43,60.49,81600.0,39.7548,39.7745,39.7153,39.7548,81600.0
2011-01-24 15:50:00,60.49,60.49,60.41,60.44,49500.0,39.7548,39.7548,39.7022,39.7219,49500.0
2011-01-24 15:55:00,60.44,60.5,60.43,60.48,241500.0,39.7219,39.7614,39.7153,39.7482,241500.0
2011-01-25 09:30:00,60.21,60.53,60.18,60.34,43700.0,39.5708,39.7811,39.551,39.6562,43700.0
2011-01-25 09:35:00,60.34,60.36,60.2,60.25,76500.0,39.6562,39.6693,39.5642,39.597,76500.0
2011-01-25 09:40:00,60.22,60.29,60.2,60.2,26800.0,39.5773,39.6233,39.5642,39.5642,26800.0
2011-01-25 09:45:00,60.23,60.42,60.19,60.38,42400.0,39.5839,39.7088,39.5576,39.6825,42400.0
2011-01-25 09:50:00,60.38,60.44,60.31,60.32,31800.0,39.6825,39.7219,39.6365,39.6431,31800.0
2011-01-25 09:55:00,60.32,60.46,60.3,60.46,24700.0,39.6431,39.7351,39.6299,39.7351,24700.0
2011-01-25 10:00:00,60.47,60.52,60.26,60.27,59700.0,39.7416,39.7745,39.6036,39.6102,59700.0
2011-01-25 10:05:00,60.25,60.43,60.25,60.42,35400.0,39.597,39.7153,39.597,39.7088,35400.0
2011-01-25 10:10:00,60.43,60.44,60.36,60.4,34800.0,39.7153,39.7219,39.6693,39.6956,34800.0
2011-01-25 10:15:00,60.38,60.39,60.23,60.23,47600.0,39.6825,39.6891,39.5839,39.5839,47600.0
2011-01-25 10:20:00,60.25,60.27,60.19,60.23,58000.0,39.597,39.6102,39.5576,39.5839,58000.0
2011-01-25 10:25:00,60.24,60.32,60.24,60.3,53300.0,39.5905,39.6431,39.5905,39.6299,53300.0
2011-01-25 10:30:00,60.3,60.45,60.29,60.4,97000.0,39.6299,39.7285,39.6233,39.6956,97000.0
2011-01-25 10:35:00,60.39,60.45,60.29,60.29,61800.0,39.6891,39.7285,39.6233,39.6233,61800.0
2011-01-25 10:40:00,60.3,60.4,60.29,60.32,39000.0,39.6299,39.6956,39.6233,39.6431,39000.0
2011-01-25 10:45:00,60.32,60.36,60.31,60.34,46000.0,39.6431,39.6693,39.6365,39.6562,46000.0
2011-01-25 10:50:00,60.33,60.36,60.28,60.29,58100.0,39.6496,39.6693,39.6168,39.6233,58100.0
2011-01-25 10:55:00,60.3,60.35,60.28,60.29,42000.0,39.6299,39.6628,39.6168,39.6233,42000.0
2011-01-25 11:00:00,60.3,60.32,60.23,60.26,76800.0,39.6299,39.6431,39.5839,39.6036,76800.0
2011-01-25 11:05:00,60.26,60.26,60.2,60.22,27300.0,39.6036,39.6036,39.5642,39.5773,27300.0
2011-01-25 11:10:00,60.22,60.23,60.05,60.08,54300.0,39.5773,39.5839,39.4656,39.4853,54300.0
2011-01-25 11:15:00,60.08,60.08,59.96,59.98,55500.0,39.4853,39.4853,39.4065,39.4196,55500.0
2011-01-25 11:20:00,59.99,60.01,59.9,59.99,70300.0,39.4262,39.4393,39.367,39.4262,70300.0
2011-01-25 11:25:00,59.99,60.04,59.91,59.93,45500.0,39.4262,39.459,39.3736,39.3867,45500.0
2011-01-25 11:30:00,59.94,60.0,59.89,59.95,28000.0,39.3933,39.4327,39.3605,39.3999,28000.0
2011-01-25 11:35:00,59.93,60.03,59.91,59.99,37200.0,39.3867,39.4525,39.3736,39.4262,37200.0
2011-01-25 11:40:00,59.98,60.0,59.93,59.93,24400.0,39.4196,39.4327,39.3867,39.3867,24400.0
2011-01-25 11:45:00,59.92,59.92,59.85,59.87,18200.0,39.3802,39.3802,39.3342,39.3473,18200.0
2011-01-25 11:50:00,59.86,59.94,59.84,59.89,35800.0,39.3407,39.3933,39.3276,39.3605,35800.0
2011-01-25 11:55:00,59.9,59.94,59.87,59.91,32700.0,39.367,39.3933,39.3473,39.3736,32700.0
2011-01-25 12:00:00,59.9,59.97,59.87,59.93,28900.0,39.367,39.413,39.3473,39.3867,28900.0
2011-01-25 12:05:00,59.93,59.94,59.9,59.94,15200.0,39.3867,39.3933,39.367,39.3933,15200.0
2011-01-25 12:10:00,59.95,60.01,59.94,59.99,34700.0,39.3999,39.4393,39.3933,39.4262,34700.0
2011-01-25 12:15:00,60.0,60.03,59.94,59.94,42900.0,39.4327,39.4525,39.3933,39.3933,42900.0
2011-01-25 12:20:00,59.94,60.04,59.94,60.04,51000.0,39.3933,39.459,39.3933,39.459,51000.0
2011-01-25 12:25:00,60.03,60.09,60.0,60.0,43300.0,39.4525,39.4919,39.4327,39.4327,43300.0
2011-01-25 12:30:00,60.01,60.08,60.01,60.08,53200.0,39.4393,39.4853,39.4393,39.4853,53200.0
2011-01-25 12:35:00,60.08,60.09,60.0,60.01,69500.0,39.4853,39.4919,39.4327,39.4393,69500.0
2011-01-25 12:40:00,60.02,60.06,60.02,60.06,22600.0,39.4459,39.4722,39.4459,39.4722,22600.0
2011-01-25 12:45:00,60.06,60.07,60.02,60.06,24800.0,39.4722,39.4787,39.4459,39.4722,24800.0
2011-01-25 12:50:00,60.05,60.08,60.01,60.01,38900.0,39.4656,39.4853,39.4393,39.4393,38900.0
2011-01-25 12:55:00,60.02,60.05,59.99,60.04,592100.0,39.4459,39.4656,39.4262,39.459,592100.0
2011-01-25 13:00:00,60.04,60.18,60.04,60.13,38100.0,39.459,39.551,39.459,39.5182,38100.0
2011-01-25 13:05:00,60.12,60.12,60.08,60.1,24400.0,39.5116,39.5116,39.4853,39.4985,24400.0
2011-01-25 13:10:00,60.1,60.15,60.1,60.12,62700.0,39.4985,39.5313,39.4985,39.5116,62700.0
2011-01-25 13:15:00,60.12,60.13,60.1,60.1,63000.0,39.5116,39.5182,39.4985,39.4985,63000.0
2011-01-25 13:20:00,60.1,60.1,60.02,60.04,23500.0,39.4985,39.4985,39.4459,39.459,23500.0
2011-01-25 13:25:00,60.05,60.1,60.01,60.08,43700.0,39.4656,39.4985,39.4393,39.4853,43700.0
2011-01-25 13:30:00,60.09,60.12,60.08,60.08,16500.0,39.4919,39.5116,39.4853,39.4853,16500.0
2011-01-25 13:35:00,60.08,60.12,60.05,60.09,17000.0,39.4853,39.5116,39.4656,39.4919,17000.0
2011-01-25 13:40:00,60.09,60.15,60.07,60.14,21400.0,39.4919,39.5313,39.4787,39.5248,21400.0
2011-01-25 13:45:00,60.15,60.2,60.11,60.19,28100.0,39.5313,39.5642,39.505,39.5576,28100.0
2011-01-25 13:50:00,60.18,60.35,60.18,60.34,55800.0,39.551,39.6628,39.551,39.6562,55800.0
2011-01-25 13:55:00,60.33,60.44,60.33,60.42,66500.0,39.6496,39.7219,39.6496,39.7088,66500.0
2011-01-25 14:00:00,60.41,60.42,60.38,60.38,87000.0,39.7022,39.7088,39.6825,39.6825,87000.0
2011-01-25 14:05:00,60.37,60.39,60.34,60.37,35800.0,39.6759,39.6891,39.6562,39.6759,35800.0
2011-01-25 14:10:00,60.36,60.4,60.31,60.32,43500.0,39.6693,39.6956,39.6365,39.6431,43500.0
2011-01-25 14:15:00,60.32,60.35,60.23,60.31,50800.0,39.6431,39.6628,39.5839,39.6365,50800.0
2011-01-25 14:20:00,60.31,60.32,60.18,60.18,39300.0,39.6365,39.6431,39.551,39.551,39300.0
2011-01-25 14:25:00,60.18,60.25,60.17,60.2,45800.0,39.551,39.597,39.5445,39.5642,45800.0
2011-01-25 14:30:00,60.18,60.21,60.12,60.13,19000.0,39.551,39.5708,39.5116,39.5182,19000.0
2011-01-25 14:35:00,60.12,60.22,60.12,60.15,33600.0,39.5116,39.5773,39.5116,39.5313,33600.0
2011-01-25 14:40:00,60.15,60.23,60.13,60.14,55200.0,39.5313,39.5839,39.5182,39.5248,55200.0
2011-01-25 14:45:00,60.14,60.19,60.09,60.1,32200.0,39.5248,39.5576,39.4919,39.4985,32200.0
2011-01-25 14:50:00,60.1,60.18,60.07,60.18,44900.0,39.4985,39.551,39.4787,39.551,44900.0
2011-01-25 14:55:00,60.16,60.25,60.12,60.25,28300.0,39.5379,39.597,39.5116,39.597,28300.0
2011-01-25 15:00:00,60.24,60.34,60.21,60.33,35100.0,39.5905,39.6562,39.5708,39.6496,35100.0
2011-01-25 15:05:00,60.33,60.4,60.32,60.36,33800.0,39.6496,39.6956,39.6431,39.6693,33800.0
2011-01-25 15:10:00,60.35,60.44,60.33,60.44,37100.0,39.6628,39.7219,39.6496,39.7219,37100.0
2011-01-25 15:15:00,60.43,60.5,60.42,60.5,73400.0,39.7153,39.7614,39.7088,39.7614,73400.0
2011-01-25 15:20:00,60.48,60.59,60.45,60.56,78400.0,39.7482,39.8205,39.7285,39.8008,78400.0
2011-01-25 15:25:00,60.56,60.6,60.51,60.58,69500.0,39.8008,39.8271,39.7679,39.8139,69500.0
2011-01-25 15:30:00,60.57,60.63,60.52,60.59,125900.0,39.8074,39.8468,39.7745,39.8205,125900.0
2011-01-25 15:35:00,60.59,60.68,60.58,60.65,77700.0,39.8205,39.8796,39.8139,39.8599,77700.0
2011-01-25 15:40:00,60.65,60.71,60.62,60.7,84600.0,39.8599,39.8994,39.8402,39.8928,84600.0
2011-01-25 15:45:00,60.7,60.84,60.67,60.79,157700.0,39.8928,39.9848,39.8731,39.9519,157700.0
2011-01-25 15:50:00,60.78,60.88,60.77,60.85,111100.0,39.9454,40.0111,39.9388,39.9914,111100.0
2011-01-25 15:55:00,60.85,60.96,60.81,60.89,223000.0,39.9914,40.0637,39.9651,40.0177,223000.0
2011-01-26 09:30:00,61.0,61.09,60.93,60.98,70700.0,40.09,40.1491,40.044,40.0768,70700.0
2011-01-26 09:35:00,60.98,61.01,60.74,60.86,38700.0,40.0768,40.0965,39.9191,39.9979,38700.0
2011-01-26 09:40:00,60.84,60.88,60.7,60.82,48700.0,39.9848,40.0111,39.8928,39.9717,48700.0
2011-01-26 09:45:00,60.83,60.84,60.71,60.73,26900.0,39.9782,39.9848,39.8994,39.9125,26900.0
2011-01-26 09:50:00,60.72,60.84,60.66,60.77,40900.0,39.9059,39.9848,39.8665,39.9388,40900.0
2011-01-26 09:55:00,60.77,60.88,60.75,60.83,43700.0,39.9388,40.0111,39.9257,39.9782,43700.0
2011-01-26 10:00:00,60.84,60.88,60.76,60.8,49000.0,39.9848,40.0111,39.9322,39.9585,49000.0
2011-01-26 10:05:00,60.81,60.88,60.75,60.88,30400.0,39.9651,40.0111,39.9257,40.0111,30400.0
2011-01-26 10:10:00,60.88,60.9,60.75,60.89,58100.0,40.0111,40.0242,39.9257,40.0177,58100.0
2011-01-26 10:15:00,60.89,60.95,60.76,60.85,35300.0,40.0177,40.0571,39.9322,39.9914,35300.0
2011-01-26 10:20:00,60.85,60.9,60.8,60.9,37400.0,39.9914,40.0242,39.9585,40.0242,37400.0
2011-01-26 10:25:00,60.89,60.94,60.79,60.81,37200.0,40.0177,40.0505,39.9519,39.9651,37200.0
2011-01-26 10:30:00,60.81,60.87,60.73,60.75,34500.0,39.9651,40.0045,39.9125,39.9257,34500.0
2011-01-26 10:35:00,60.75,60.75,60.63,60.69,38600.0,39.9257,39.9257,39.8468,39.8862,38600.0
2011-01-26 10:40:00,60.69,60.95,60.69,60.93,49900.0,39.8862,40.0571,39.8862,40.044,49900.0
2011-01-26 10:45:00,60.94,61.01,60.9,60.92,60600.0,40.0505,40.0965,40.0242,40.0374,60600.0
2011-01-26 10:50:00,60.92,60.96,60.88,60.93,27400.0,40.0374,40.0637,40.0111,40.044,27400.0
2011-01-26 10:55:00,60.93,60.93,60.78,60.82,29800.0,40.044,40.044,39.9454,39.9717,29800.0
2011-01-26 11:00:00,60.83,60.85,60.73,60.73,30700.0,39.9782,39.9914,39.9125,39.9125,30700.0
2011-01-26 11:05:00,60.73,60.76,60.71,60.71,14900.0,39.9125,39.9322,39.8994,39.8994,14900.0
2011-01-26 11:10:00,60.72,60.79,60.7,60.77,17500.0,39.9059,39.9519,39.8928,39.9388,17500.0
2011-01-26 11:15:00,60.78,60.78,60.64,60.64,23400.0,39.9454,39.9454,39.8534,39.8534,23400.0
2011-01-26 11:20:00,60.65,60.66,60.5,60.51,31500.0,39.8599,39.8665,39.7614,39.7679,31500.0
2011-01-26 11:25:00,60.52,60.53,60.43,60.47,19000.0,39.7745,39.7811,39.7153,39.7416,19000.0
2011-01-26 11:30:00,60.48,60.54,60.44,60.52,15500.0,39.7482,39.7876,39.7219,39.7745,15500.0
2011-01-26 11:35:00,60.51,60.63,60.49,60.54,27100.0,39.7679,39.8468,39.7548,39.7876,27100.0
2011-01-26 11:40:00,60.55,60.6,60.51,60.58,21400.0,39.7942,39.8271,39.7679,39.8139,21400.0
2011-01-26 11:45:00,60.56,60.66,60.54,60.66,12900.0,39.8008,39.8665,39.7876,39.8665,12900.0
2011-01-26 11:50:00,60.66,60.68,60.56,60.62,21500.0,39.8665,39.8796,39.8008,39.8402,21500.0
2011-01-26 11:55:00,60.63,60.78,60.63,60.78,77700.0,39.8468,39.9454,39.8468,39.9454,77700.0
2011-01-26 12:00:00,60.76,60.83,60.75,60.78,30000.0,39.9322,39.9782,39.9257,39.9454,30000.0
2011-01-26 12:05:00,60.78,60.96,60.77,60.96,30300.0,39.9454,40.0637,39.9388,40.0637,30300.0
2011-01-26 12:10:00,60.95,60.98,60.92,60.94,26500.0,40.0571,40.0768,40.0374,40.0505,26500.0
2011-01-26 12:15:00,60.94,60.95,60.87,60.87,9800.0,40.0505,40.0571,40.0045,40.0045,9800.0
2011-01-26 12:20:00,60.87,60.96,60.85,60.95,16500.0,40.0045,40.0637,39.9914,40.0571,16500.0
2011-01-26 12:25:00,60.96,60.98,60.92,60.98,15600.0,40.0637,40.0768,40.0374,40.0768,15600.0
2011-01-26 12:30:00,60.97,60.99,60.92,60.94,13400.0,40.0702,40.0834,40.0374,40.0505,13400.0
2011-01-26 12:35:00,60.94,60.95,60.9,60.95,19200.0,40.0505,40.0571,40.0242,40.0571,19200.0
2011-01-26 12:40:00,60.95,60.95,60.9,60.92,26300.0,40.0571,40.0571,40.0242,40.0374,26300.0
2011-01-26 12:45:00,60.93,60.94,60.9,60.94,13500.0,40.044,40.0505,40.0242,40.0505,13500.0
2011-01-26 12:50:00,60.94,60.94,60.88,60.94,27000.0,40.0505,40.0505,40.0111,40.0505,27000.0
2011-01-26 12:55:00,60.95,61.01,60.91,61.0,30800.0,40.0571,40.0965,40.0308,40.09,30800.0
2011-01-26 13:00:00,61.0,61.11,61.0,61.11,38800.0,40.09,40.1623,40.09,40.1623,38800.0
2011-01-26 13:05:00,61.12,61.15,61.08,61.12,37100.0,40.1688,40.1885,40.1425,40.1688,37100.0
2011-01-26 13:10:00,61.11,61.15,61.08,61.15,31600.0,40.1623,40.1885,40.1425,40.1885,31600.0
2011-01-26 13:15:00,61.15,61.2,61.13,61.19,42800.0,40.1885,40.2214,40.1754,40.2148,42800.0
2011-01-26 13:20:00,61.2,61.3,61.19,61.29,80800.0,40.2214,40.2871,40.2148,40.2805,80800.0
2011-01-26 13:25:00,61.29,61.38,61.27,61.38,48600.0,40.2805,40.3397,40.2674,40.3397,48600.0
2011-01-26 13:30:00,61.38,61.41,61.35,61.35,37900.0,40.3397,40.3594,40.32,40.32,37900.0
2011-01-26 13:35:00,61.35,61.35,61.31,61.33,36900.0,40.32,40.32,40.2937,40.3068,36900.0
2011-01-26 13:40:00,61.33,61.35,61.3,61.3,31100.0,40.3068,40.32,40.2871,40.2871,31100.0
2011-01-26 13:45:00,61.31,61.45,61.29,61.44,44900.0,40.2937,40.3857,40.2805,40.3791,44900.0
2011-01-26 13:50:00,61.45,61.48,61.41,61.43,32500.0,40.3857,40.4054,40.3594,40.3726,32500.0
2011-01-26 13:55:00,61.41,61.44,61.36,61.37,21200.0,40.3594,40.3791,40.3266,40.3331,21200.0
2011-01-26 14:00:00,61.36,61.44,61.35,61.37,33800.0,40.3266,40.3791,40.32,40.3331,33800.0
2011-01-26 14:05:00,61.36,61.43,61.36,61.41,34000.0,40.3266,40.3726,40.3266,40.3594,34000.0
2011-01-26 14:10:00,61.4,61.47,61.35,61.38,23600.0,40.3528,40.3988,40.32,40.3397,23600.0
2011-01-26 14:15:00,61.38,61.5,61.29,61.41,62300.0,40.3397,40.4186,40.2805,40.3594,62300.0
2011-01-26 14:20:00,61.4,61.45,61.2,61.35,84700.0,40.3528,40.3857,40.2214,40.32,84700.0
2011-01-26 14:25:00,61.36,61.45,61.23,61.28,53400.0,40.3266,40.3857,40.2411,40.274,53400.0
2011-01-26 14:30:00,61.28,61.36,61.19,61.31,57900.0,40.274,40.3266,40.2148,40.2937,57900.0
2011-01-26 14:35:00,61.33,61.38,61.28,61.3,41600.0,40.3068,40.3397,40.274,40.2871,41600.0
2011-01-26 14:40:00,61.3,61.43,61.28,61.42,29800.0,40.2871,40.3726,40.274,40.366,29800.0
2011-01-26 14:45:00,61.42,61.48,61.35,61.41,48900.0,40.366,40.4054,40.32,40.3594,48900.0
2011-01-26 14:50:00,61.41,61.41,61.31,61.31,29800.0,40.3594,40.3594,40.2937,40.2937,29800.0
2011-01-26 14:55:00,61.3,61.37,61.21,61.35,38600.0,40.2871,40.3331,40.228,40.32,38600.0
2011-01-26 15:00:00,61.35,61.36,61.27,61.31,36400.0,40.32,40.3266,40.2674,40.2937,36400.0
2011-01-26 15:05:00,61.32,61.37,61.23,61.25,33900.0,40.3003,40.3331,40.2411,40.2543,33900.0
2011-01-26 15:10:00,61.25,61.35,61.21,61.28,39900.0,40.2543,40.32,40.228,40.274,39900.0
2011-01-26 15:15:00,61.26,61.29,61.11,61.14,41200.0,40.2608,40.2805,40.1623,40.182,41200.0
2011-01-26 15:20:00,61.14,61.24,61.14,61.2,32800.0,40.182,40.2477,40.182,40.2214,32800.0
2011-01-26 15:25:00,61.2,61.24,61.12,61.22,22900.0,40.2214,40.2477,40.1688,40.2345,22900.0
2011-01-26 15:30:00,61.23,61.23,61.13,61.15,41400.0,40.2411,40.2411,40.1754,40.1885,41400.0
2011-01-26 15:35:00,61.15,61.16,61.1,61.15,42500.0,40.1885,40.1951,40.1557,40.1885,42500.0
2011-01-26 15:40:00,61.15,61.24,61.14,61.17,60400.0,40.1885,40.2477,40.182,40.2017,60400.0
2011-01-26 15:45:00,61.17,61.32,61.17,61.25,113100.0,40.2017,40.3003,40.2017,40.2543,113100.0
2011-01-26 15:50:00,61.24,61.3,61.21,61.29,130300.0,40.2477,40.2871,40.228,40.2805,130300.0
2011-01-26 15:55:00,61.29,61.29,61.08,61.18,350900.0,40.2805,40.2805,40.1425,40.2083,350900.0
2011-01-27 09:30:00,61.24,61.24,60.55,60.57,72100.0,40.2477,40.2477,39.7942,39.8074,72100.0
2011-01-27 09:35:00,60.61,60.83,60.58,60.71,42300.0,39.8336,39.9782,39.8139,39.8994,42300.0
2011-01-27 09:40:00,60.71,61.05,60.66,60.97,59600.0,39.8994,40.1228,39.8665,40.0702,59600.0
2011-01-27 09:45:00,61.0,61.1,60.95,61.03,46900.0,40.09,40.1557,40.0571,40.1097,46900.0
2011-01-27 09:50:00,61.02,61.32,60.99,61.32,59000.0,40.1031,40.3003,40.0834,40.3003,59000.0
2011-01-27 09:55:00,61.3,61.39,61.26,61.38,31100.0,40.2871,40.3463,40.2608,40.3397,31100.0
2011-01-27 10:00:00,61.39,61.54,61.3,61.35,56400.0,40.3463,40.4449,40.2871,40.32,56400.0
2011-01-27 10:05:00,61.34,61.38,61.19,61.26,16800.0,40.3134,40.3397,40.2148,40.2608,16800.0
2011-01-27 10:10:00,61.26,61.44,61.23,61.37,38500.0,40.2608,40.3791,40.2411,40.3331,38500.0
2011-01-27 10:15:00,61.38,61.58,61.37,61.53,57500.0,40.3397,40.4711,40.3331,40.4383,57500.0
2011-01-27 10:20:00,61.53,61.53,61.32,61.32,23300.0,40.4383,40.4383,40.3003,40.3003,23300.0
2011-01-27 10:25:00,61.33,61.56,61.3,61.55,27700.0,40.3068,40.458,40.2871,40.4514,27700.0
2011-01-27 10:30:00,61.55,61.73,61.54,61.65,57400.0,40.4514,40.5697,40.4449,40.5171,57400.0
2011-01-27 10:35:00,61.63,61.77,61.62,61.71,42400.0,40.504,40.596,40.4974,40.5566,42400.0
2011-01-27 10:40:00,61.7,61.77,61.59,61.66,55100.0,40.55,40.596,40.4777,40.5237,55100.0
2011-01-27 10:45:00,61.66,61.81,61.65,61.76,39500.0,40.5237,40.6223,40.5171,40.5894,39500.0
2011-01-27 10:50:00,61.77,61.79,61.66,61.67,23600.0,40.596,40.6092,40.5237,40.5303,23600.0
2011-01-27 10:55:00,61.68,61.74,61.63,61.66,25400.0,40.5369,40.5763,40.504,40.5237,25400.0
2011-01-27 11:00:00,61.66,61.68,61.56,61.62,25900.0,40.5237,40.5369,40.458,40.4974,25900.0
2011-01-27 11:05:00,61.61,61.63,61.5,61.55,29500.0,40.4909,40.504,40.4186,40.4514,29500.0
2011-01-27 11:10:00,61.56,61.6,61.5,61.56,24500.0,40.458,40.4843,40.4186,40.458,24500.0
2011-01-27 11:15:00,61.55,61.59,61.41,61.49,30300.0,40.4514,40.4777,40.3594,40.412,30300.0
2011-01-27 11:20:00,61.48,61.52,61.37,61.44,37900.0,40.4054,40.4317,40.3331,40.3791,37900.0
2011-01-27 11:25:00,61.44,61.46,61.36,61.37,32000.0,40.3791,40.3923,40.3266,40.3331,32000.0
2011-01-27 11:30:00,61.38,61.42,61.31,61.31,20900.0,40.3397,40.366,40.2937,40.2937,20900.0
2011-01-27 11:35:00,61.31,61.6,61.31,61.6,24900.0,40.2937,40.4843,40.2937,40.4843,24900.0
2011-01-27 11:40:00,61.6,61.65,61.54,61.65,16400.0,40.4843,40.5171,40.4449,40.5171,16400.0
2011-01-27 11:45:00,61.66,61.67,61.56,61.57,16900.0,40.5237,40.5303,40.458,40.4646,16900.0
2011-01-27 11:50:00,61.6,61.63,61.54,61.63,24200.0,40.4843,40.504,40.4449,40.504,24200.0
2011-01-27 11:55:00,61.62,61.65,61.57,61.6,21400.0,40.4974,40.5171,40.4646,40.4843,21400.0
2011-01-27 12:00:00,61.59,61.68,61.56,61.67,20600.0,40.4777,40.5369,40.458,40.5303,20600.0
2011-01-27 12:05:00,61.67,61.72,61.57,61.68,18400.0,40.5303,40.5631,40.4646,40.5369,18400.0
2011-01-27 12:10:00,61.69,61.8,61.69,61.79,30700.0,40.5434,40.6157,40.5434,40.6092,30700.0
2011-01-27 12:15:00,61.78,61.8,61.71,61.78,17500.0,40.6026,40.6157,40.5566,40.6026,17500.0
2011-01-27 12:20:00,61.79,61.79,61.67,61.76,29800.0,40.6092,40.6092,40.5303,40.5894,29800.0
2011-01-27 12:25:00,61.77,61.82,61.73,61.79,15900.0,40.596,40.6289,40.5697,40.6092,15900.0
2011-01-27 12:30:00,61.8,61.81,61.71,61.76,17000.0,40.6157,40.6223,40.5566,40.5894,17000.0
2011-01-27 12:35:00,61.76,61.81,61.71,61.76,26700.0,40.5894,40.6223,40.5566,40.5894,26700.0
2011-01-27 12:40:00,61.77,61.78,61.69,61.74,11300.0,40.596,40.6026,40.5434,40.5763,11300.0
2011-01-27 12:45:00,61.75,61.77,61.64,61.65,11000.0,40.5829,40.596,40.5106,40.5171,11000.0
2011-01-27 12:50:00,61.66,61.76,61.65,61.72,41700.0,40.5237,40.5894,40.5171,40.5631,41700.0
2011-01-27 12:55:00,61.72,61.75,61.63,61.65,24400.0,40.5631,40.5829,40.504,40.5171,24400.0
2011-01-27 13:00:00,61.66,61.68,61.56,61.57,14600.0,40.5237,40.5369,40.458,40.4646,14600.0
2011-01-27 13:05:00,61.57,61.59,61.55,61.56,5800.0,40.4646,40.4777,40.4514,40.458,5800.0
2011-01-27 13:10:00,61.56,61.59,61.52,61.59,24000.0,40.458,40.4777,40.4317,40.4777,24000.0
2011-01-27 13:15:00,61.58,61.71,61.57,61.71,24300.0,40.4711,40.5566,40.4646,40.5566,24300.0
2011-01-27 13:20:00,61.71,61.72,61.64,61.65,13300.0,40.5566,40.5631,40.5106,40.5171,13300.0
2011-01-27 13:25:00,61.66,61.67,61.62,61.63,12400.0,40.5237,40.5303,40.4974,40.504,12400.0
2011-01-27 13:30:00,61.62,61.64,61.6,61.62,7900.0,40.4974,40.5106,40.4843,40.4974,7900.0
2011-01-27 13:35:00,61.6,61.62,61.52,61.53,16600.0,40.4843,40.4974,40.4317,40.4383,16600.0
2011-01-27 13:40:00,61.53,61.61,61.52,61.6,7300.0,40.4383,40.4909,40.4317,40.4843,7300.0
2011-01-27 13:45:00,61.61,61.63,61.53,61.56,25900.0,40.4909,40.504,40.4383,40.458,25900.0
2011-01-27 13:50:00,61.56,61.59,61.49,61.52,18200.0,40.458,40.4777,40.412,40.4317,18200.0
2011-01-27 13:55:00,61.53,61.59,61.51,61.59,10300.0,40.4383,40.4777,40.4251,40.4777,10300.0
2011-01-27 14:00:00,61.59,61.61,61.55,61.59,20100.0,40.4777,40.4909,40.4514,40.4777,20100.0
2011-01-27 14:05:00,61.59,61.59,61.52,61.56,17600.0,40.4777,40.4777,40.4317,40.458,17600.0
2011-01-27 14:10:00,61.56,61.57,61.52,61.57,8600.0,40.458,40.4646,40.4317,40.4646,8600.0
2011-01-27 14:15:00,61.56,61.58,61.54,61.56,9600.0,40.458,40.4711,40.4449,40.458,9600.0
2011-01-27 14:20:00,61.56,61.59,61.54,61.56,15100.0,40.458,40.4777,40.4449,40.458,15100.0
2011-01-27 14:25:00,61.56,61.57,61.46,61.47,13300.0,40.458,40.4646,40.3923,40.3988,13300.0
2011-01-27 14:30:00,61.47,61.48,61.4,61.4,21700.0,40.3988,40.4054,40.3528,40.3528,21700.0
2011-01-27 14:35:00,61.4,61.52,61.4,61.47,9400.0,40.3528,40.4317,40.3528,40.3988,9400.0
2011-01-27 14:40:00,61.48,61.6,61.47,61.53,21900.0,40.4054,40.4843,40.3988,40.4383,21900.0
2011-01-27 14:45:00,61.55,61.57,61.5,61.54,11400.0,40.4514,40.4646,40.4186,40.4449,11400.0
2011-01-27 14:50:00,61.52,61.56,61.51,61.56,19500.0,40.4317,40.458,40.4251,40.458,19500.0
2011-01-27 14:55:00,61.55,61.59,61.54,61.56,11700.0,40.4514,40.4777,40.4449,40.458,11700.0
2011-01-27 15:00:00,61.56,61.58,61.52,61.58,25100.0,40.458,40.4711,40.4317,40.4711,25100.0
2011-01-27 15:05:00,61.57,61.62,61.56,61.62,16500.0,40.4646,40.4974,40.458,40.4974,16500.0
2011-01-27 15:10:00,61.62,61.66,61.59,61.6,17100.0,40.4974,40.5237,40.4777,40.4843,17100.0
2011-01-27 15:15:00,61.59,61.69,61.59,61.64,24500.0,40.4777,40.5434,40.4777,40.5106,24500.0
2011-01-27 15:20:00,61.63,61.66,61.6,61.65,20400.0,40.504,40.5237,40.4843,40.5171,20400.0
2011-01-27 15:25:00,61.64,61.7,61.63,61.7,31300.0,40.5106,40.55,40.504,40.55,31300.0
2011-01-27 15:30:00,61.7,61.75,61.66,61.69,75200.0,40.55,40.5829,40.5237,40.5434,75200.0
2011-01-27 15:35:00,61.69,61.79,61.69,61.79,63000.0,40.5434,40.6092,40.5434,40.6092,63000.0
2011-01-27 15:40:00,61.78,61.81,61.66,61.69,49300.0,40.6026,40.6223,40.5237,40.5434,49300.0
2011-01-27 15:45:00,61.69,61.76,61.67,61.73,65800.0,40.5434,40.5894,40.5303,40.5697,65800.0
2011-01-27 15:50:00,61.73,61.74,61.61,61.66,88300.0,40.5697,40.5763,40.4909,40.5237,88300.0
2011-01-27 15:55:00,61.67,61.69,61.62,61.66,136300.0,40.5303,40.5434,40.4974,40.5237,136300.0
2011-01-28 09:30:00,61.65,61.99,61.65,61.7,71300.0,40.5171,40.7406,40.5171,40.55,71300.0
2011-01-28 09:35:00,61.69,61.99,61.64,61.93,96500.0,40.5434,40.7406,40.5106,40.7012,96500.0
2011-01-28 09:40:00,61.92,61.94,61.67,61.68,51200.0,40.6946,40.7077,40.5303,40.5369,51200.0
2011-01-28 09:45:00,61.67,61.79,61.67,61.78,39700.0,40.5303,40.6092,40.5303,40.6026,39700.0
2011-01-28 09:50:00,61.77,61.8,61.68,61.77,105200.0,40.596,40.6157,40.5369,40.596,105200.0
2011-01-28 09:55:00,61.76,61.8,61.67,61.72,43300.0,40.5894,40.6157,40.5303,40.5631,43300.0
2011-01-28 10:00:00,61.71,61.72,61.5,61.51,57200.0,40.5566,40.5631,40.4186,40.4251,57200.0
2011-01-28 10:05:00,61.51,61.54,61.38,61.47,46400.0,40.4251,40.4449,40.3397,40.3988,46400.0
2011-01-28 10:10:00,61.47,61.61,61.38,61.58,68700.0,40.3988,40.4909,40.3397,40.4711,68700.0
2011-01-28 10:15:00,61.58,61.65,61.51,61.53,48700.0,40.4711,40.5171,40.4251,40.4383,48700.0
2011-01-28 10:20:00,61.53,61.54,61.33,61.44,64600.0,40.4383,40.4449,40.3068,40.3791,64600.0
2011-01-28 10:25:00,61.43,61.54,61.38,61.4,66600.0,40.3726,40.4449,40.3397,40.3528,66600.0
2011-01-28 10:30:00,61.38,61.44,61.22,61.24,66000.0,40.3397,40.3791,40.2345,40.2477,66000.0
2011-01-28 10:35:00,61.26,61.43,61.22,61.4,66400.0,40.2608,40.3726,40.2345,40.3528,66400.0
2011-01-28 10:40:00,61.42,61.47,61.31,61.46,55000.0,40.366,40.3988,40.2937,40.3923,55000.0
2011-01-28 10:45:00,61.47,61.48,61.26,61.29,104300.0,40.3988,40.4054,40.2608,40.2805,104300.0
2011-01-28 10:50:00,61.31,61.31,61.16,61.25,64000.0,40.2937,40.2937,40.1951,40.2543,64000.0
2011-01-28 10:55:00,61.25,61.26,61.06,61.1,62900.0,40.2543,40.2608,40.1294,40.1557,62900.0
2011-01-28 11:00:00,61.1,61.1,61.0,61.05,45000.0,40.1557,40.1557,40.09,40.1228,45000.0
2011-01-28 11:05:00,61.06,61.07,60.9,60.95,59800.0,40.1294,40.136,40.0242,40.0571,59800.0
2011-01-28 11:10:00,60.95,61.08,60.93,61.05,42300.0,40.0571,40.1425,40.044,40.1228,42300.0
2011-01-28 11:15:00,61.04,61.16,60.97,61.08,50200.0,40.1162,40.1951,40.0702,40.1425,50200.0
2011-01-28 11:20:00,61.07,61.19,61.06,61.11,66700.0,40.136,40.2148,40.1294,40.1623,66700.0
2011-01-28 11:25:00,61.12,61.14,61.03,61.03,31300.0,40.1688,40.182,40.1097,40.1097,31300.0
2011-01-28 11:30:00,61.02,61.07,60.85,60.85,81400.0,40.1031,40.136,39.9914,39.9914,81400.0
2011-01-28 11:35:00,60.85,60.97,60.81,60.97,37800.0,39.9914,40.0702,39.9651,40.0702,37800.0
2011-01-28 11:40:00,60.98,60.99,60.78,60.85,32200.0,40.0768,40.0834,39.9454,39.9914,32200.0
2011-01-28 11:45:00,60.85,60.93,60.82,60.9,40300.0,39.9914,40.044,39.9717,40.0242,40300.0
2011-01-28 11:50:00,60.89,60.94,60.75,60.76,65600.0,40.0177,40.0505,39.9257,39.9322,65600.0
2011-01-28 11:55:00,60.75,60.8,60.54,60.61,48300.0,39.9257,39.9585,39.7876,39.8336,48300.0
2011-01-28 12:00:00,60.61,60.65,60.46,60.6,68500.0,39.8336,39.8599,39.7351,39.8271,68500.0
2011-01-28 12:05:00,60.61,60.72,60.5,60.72,34900.0,39.8336,39.9059,39.7614,39.9059,34900.0
2011-01-28 12:10:00,60.73,60.81,60.68,60.69,20200.0,39.9125,39.9651,39.8796,39.8862,20200.0
2011-01-28 12:15:00,60.68,60.86,60.68,60.74,22700.0,39.8796,39.9979,39.8796,39.9191,22700.0
2011-01-28 12:20:00,60.73,60.73,60.6,60.65,27700.0,39.9125,39.9125,39.8271,39.8599,27700.0
2011-01-28 12:25:00,60.67,60.73,60.55,60.56,19800.0,39.8731,39.9125,39.7942,39.8008,19800.0
2011-01-28 12:30:00,60.57,60.7,60.54,60.67,17700.0,39.8074,39.8928,39.7876,39.8731,17700.0
2011-01-28 12:35:00,60.64,60.78,60.64,60.78,14400.0,39.8534,39.9454,39.8534,39.9454,14400.0
2011-01-28 12:40:00,60.78,60.86,60.76,60.76,25300.0,39.9454,39.9979,39.9322,39.9322,25300.0
2011-01-28 12:45:00,60.77,60.77,60.63,60.71,25600.0,39.9388,39.9388,39.8468,39.8994,25600.0
2011-01-28 12:50:00,60.72,60.83,60.7,60.78,55900.0,39.9059,39.9782,39.8928,39.9454,55900.0
2011-01-28 12:55:00,60.76,60.78,60.71,60.74,14300.0,39.9322,39.9454,39.8994,39.9191,14300.0
2011-01-28 13:00:00,60.74,60.78,60.66,60.73,33500.0,39.9191,39.9454,39.8665,39.9125,33500.0
2011-01-28 13:05:00,60.72,60.72,60.55,60.57,24000.0,39.9059,39.9059,39.7942,39.8074,24000.0
2011-01-28 13:10:00,60.56,60.63,60.55,60.56,12800.0,39.8008,39.8468,39.7942,39.8008,12800.0
2011-01-28 13:15:00,60.56,60.61,60.5,60.53,20100.0,39.8008,39.8336,39.7614,39.7811,20100.0
2011-01-28 13:20:00,60.53,60.54,60.45,60.51,35200.0,39.7811,39.7876,39.7285,39.7679,35200.0
2011-01-28 13:25:00,60.5,60.54,60.44,60.44,22600.0,39.7614,39.7876,39.7219,39.7219,22600.0
2011-01-28 13:30:00,60.44,60.55,60.44,60.47,22800.0,39.7219,39.7942,39.7219,39.7416,22800.0
2011-01-28 13:35:00,60.46,60.47,60.37,60.46,32700.0,39.7351,39.7416,39.6759,39.7351,32700.0
2011-01-28 13:40:00,60.45,60.54,60.39,60.44,42200.0,39.7285,39.7876,39.6891,39.7219,42200.0
2011-01-28 13:45:00,60.44,60.53,60.43,60.48,21100.0,39.7219,39.7811,39.7153,39.7482,21100.0
2011-01-28 13:50:00,60.48,60.57,60.47,60.52,20000.0,39.7482,39.8074,39.7416,39.7745,20000.0
2011-01-28 13:55:00,60.51,60.71,60.5,60.7,39900.0,39.7679,39.8994,39.7614,39.8928,39900.0
2011-01-28 14:00:00,60.68,60.73,60.61,60.62,46100.0,39.8796,39.9125,39.8336,39.8402,46100.0
2011-01-28 14:05:00,60.63,60.64,60.42,60.52,52500.0,39.8468,39.8534,39.7088,39.7745,52500.0
2011-01-28 14:10:00,60.51,60.56,60.41,60.47,32500.0,39.7679,39.8008,39.7022,39.7416,32500.0
2011-01-28 14:15:00,60.47,60.51,60.4,60.42,26500.0,39.7416,39.7679,39.6956,39.7088,26500.0
2011-01-28 14:20:00,60.43,60.51,60.41,60.47,28900.0,39.7153,39.7679,39.7022,39.7416,28900.0
2011-01-28 14:25:00,60.45,60.52,60.41,60.48,24600.0,39.7285,39.7745,39.7022,39.7482,24600.0
2011-01-28 14:30:00,60.47,60.57,60.45,60.57,17500.0,39.7416,39.8074,39.7285,39.8074,17500.0
2011-01-28 14:35:00,60.57,60.59,60.47,60.47,26400.0,39.8074,39.8205,39.7416,39.7416,26400.0
2011-01-28 14:40:00,60.49,60.55,60.48,60.48,16500.0,39.7548,39.7942,39.7482,39.7482,16500.0
2011-01-28 14:45:00,60.48,60.57,60.45,60.54,20200.0,39.7482,39.8074,39.7285,39.7876,20200.0
2011-01-28 14:50:00,60.54,60.55,60.36,60.36,51000.0,39.7876,39.7942,39.6693,39.6693,51000.0
2011-01-28 14:55:00,60.37,60.44,60.3,60.44,28900.0,39.6759,39.7219,39.6299,39.7219,28900.0
2011-01-28 15:00:00,60.43,60.44,60.33,60.44,35900.0,39.7153,39.7219,39.6496,39.7219,35900.0
2011-01-28 15:05:00,60.44,60.49,60.34,60.37,41100.0,39.7219,39.7548,39.6562,39.6759,41100.0
2011-01-28 15:10:00,60.37,60.42,60.29,60.4,46300.0,39.6759,39.7088,39.6233,39.6956,46300.0
2011-01-28 15:15:00,60.41,60.45,60.32,60.34,125400.0,39.7022,39.7285,39.6431,39.6562,125400.0
2011-01-28 15:20:00,60.36,60.39,60.29,60.37,74000.0,39.6693,39.6891,39.6233,39.6759,74000.0
2011-01-28 15:25:00,60.36,60.38,60.28,60.31,81600.0,39.6693,39.6825,39.6168,39.6365,81600.0
2011-01-28 15:30:00,60.31,60.38,60.31,60.36,67300.0,39.6365,39.6825,39.6365,39.6693,67300.0
2011-01-28 15:35:00,60.36,60.38,60.3,60.37,81400.0,39.6693,39.6825,39.6299,39.6759,81400.0
2011-01-28 15:40:00,60.37,60.37,60.24,60.29,86600.0,39.6759,39.6759,39.5905,39.6233,86600.0
2011-01-28 15:45:00,60.28,60.36,60.25,60.29,164500.0,39.6168,39.6693,39.597,39.6233,164500.0
2011-01-28 15:50:00,60.29,60.31,60.21,60.23,158600.0,39.6233,39.6365,39.5708,39.5839,158600.0
2011-01-28 15:55:00,60.24,60.25,60.07,60.12,322800.0,39.5905,39.597,39.4787,39.5116,322800.0
2011-01-31 09:30:00,60.36,60.74,60.12,60.14,64600.0,39.6693,39.9191,39.5116,39.5248,64600.0
2011-01-31 09:35:00,60.18,60.63,60.11,60.53,46900.0,39.551,39.8468,39.505,39.7811,46900.0
2011-01-31 09:40:00,60.51,60.65,60.37,60.64,15400.0,39.7679,39.8599,39.6759,39.8534,15400.0
2011-01-31 09:45:00,60.63,60.68,60.11,60.12,48600.0,39.8468,39.8796,39.505,39.5116,48600.0
2011-01-31 09:50:00,60.11,60.17,60.05,60.14,29800.0,39.505,39.5445,39.4656,39.5248,29800.0
2011-01-31 09:55:00,60.14,60.26,60.12,60.13,29200.0,39.5248,39.6036,39.5116,39.5182,29200.0
2011-01-31 10:00:00,60.1,60.26,60.09,60.17,31900.0,39.4985,39.6036,39.4919,39.5445,31900.0
2011-01-31 10:05:00,60.18,60.35,60.15,60.27,30600.0,39.551,39.6628,39.5313,39.6102,30600.0
2011-01-31 10:10:00,60.27,60.32,60.11,60.23,31600.0,39.6102,39.6431,39.505,39.5839,31600.0
2011-01-31 10:15:00,60.23,60.23,60.1,60.15,20700.0,39.5839,39.5839,39.4985,39.5313,20700.0
2011-01-31 10:20:00,60.16,60.23,60.12,60.22,25100.0,39.5379,39.5839,39.5116,39.5773,25100.0
2011-01-31 10:25:00,60.21,60.21,60.12,60.19,80800.0,39.5708,39.5708,39.5116,39.5576,80800.0
2011-01-31 10:30:00,60.19,60.21,60.13,60.16,277000.0,39.5576,39.5708,39.5182,39.5379,277000.0
2011-01-31 10:35:00,60.16,60.27,60.14,60.27,23300.0,39.5379,39.6102,39.5248,39.6102,23300.0
2011-01-31 10:40:00,60.26,60.3,60.18,60.23,27700.0,39.6036,39.6299,39.551,39.5839,27700.0
2011-01-31 10:45:00,60.22,60.26,60.14,60.18,32500.0,39.5773,39.6036,39.5248,39.551,32500.0
2011-01-31 10:50:00,60.18,60.25,60.15,60.24,29900.0,39.551,39.597,39.5313,39.5905,29900.0
2011-01-31 10:55:00,60.25,60.25,60.18,60.21,19200.0,39.597,39.597,39.551,39.5708,19200.0
2011-01-31 11:00:00,60.2,60.29,60.19,60.29,38700.0,39.5642,39.6233,39.5576,39.6233,38700.0
2011-01-31 11:05:00,60.29,60.31,60.22,60.23,29000.0,39.6233,39.6365,39.5773,39.5839,29000.0
2011-01-31 11:10:00,60.23,60.27,60.22,60.23,25000.0,39.5839,39.6102,39.5773,39.5839,25000.0
2011-01-31 11:15:00,60.24,60.24,60.18,60.19,26600.0,39.5905,39.5905,39.551,39.5576,26600.0
2011-01-31 11:20:00,60.19,60.22,60.12,60.19,35700.0,39.5576,39.5773,39.5116,39.5576,35700.0
2011-01-31 11:25:00,60.19,60.24,60.13,60.2,42600.0,39.5576,39.5905,39.5182,39.5642,42600.0
2011-01-31 11:30:00,60.19,60.2,60.11,60.15,25600.0,39.5576,39.5642,39.505,39.5313,25600.0
2011-01-31 11:35:00,60.15,60.2,60.13,60.18,39900.0,39.5313,39.5642,39.5182,39.551,39900.0
2011-01-31 11:40:00,60.19,60.25,60.17,60.2,24900.0,39.5576,39.597,39.5445,39.5642,24900.0
2011-01-31 11:45:00,60.2,60.23,60.14,60.16,18200.0,39.5642,39.5839,39.5248,39.5379,18200.0
2011-01-31 11:50:00,60.17,60.18,60.08,60.11,24900.0,39.5445,39.551,39.4853,39.505,24900.0
2011-01-31 11:55:00,60.13,60.19,60.1,60.13,17500.0,39.5182,39.5576,39.4985,39.5182,17500.0
2011-01-31 12:00:00,60.13,60.18,60.12,60.14,20400.0,39.5182,39.551,39.5116,39.5248,20400.0
2011-01-31 12:05:00,60.14,60.31,60.13,60.29,30500.0,39.5248,39.6365,39.5182,39.6233,30500.0
2011-01-31 12:10:00,60.29,60.39,60.29,60.35,26300.0,39.6233,39.6891,39.6233,39.6628,26300.0
2011-01-31 12:15:00,60.35,60.37,60.31,60.34,30400.0,39.6628,39.6759,39.6365,39.6562,30400.0
2011-01-31 12:20:00,60.32,60.34,60.27,60.3,23600.0,39.6431,39.6562,39.6102,39.6299,23600.0
2011-01-31 12:25:00,60.29,60.34,60.2,60.34,64900.0,39.6233,39.6562,39.5642,39.6562,64900.0
2011-01-31 12:30:00,60.34,60.37,60.29,60.29,30100.0,39.6562,39.6759,39.6233,39.6233,30100.0
2011-01-31 12:35:00,60.29,60.3,60.2,60.21,20900.0,39.6233,39.6299,39.5642,39.5708,20900.0
2011-01-31 12:40:00,60.2,60.21,60.09,60.11,32700.0,39.5642,39.5708,39.4919,39.505,32700.0
2011-01-31 12:45:00,60.12,60.23,60.11,60.16,13800.0,39.5116,39.5839,39.505,39.5379,13800.0
2011-01-31 12:50:00,60.17,60.21,60.13,60.21,14800.0,39.5445,39.5708,39.5182,39.5708,14800.0
2011-01-31 12:55:00,60.2,60.26,60.2,60.23,25300.0,39.5642,39.6036,39.5642,39.5839,25300.0
2011-01-31 13:00:00,60.23,60.33,60.23,60.29,23200.0,39.5839,39.6496,39.5839,39.6233,23200.0
2011-01-31 13:05:00,60.28,60.32,60.26,60.32,22600.0,39.6168,39.6431,39.6036,39.6431,22600.0
2011-01-31 13:10:00,60.31,60.32,60.2,60.21,26800.0,39.6365,39.6431,39.5642,39.5708,26800.0
2011-01-31 13:15:00,60.21,60.25,60.16,60.16,23500.0,39.5708,39.597,39.5379,39.5379,23500.0
2011-01-31 13:20:00,60.17,60.18,60.07,60.1,38800.0,39.5445,39.551,39.4787,39.4985,38800.0
2011-01-31 13:25:00,60.09,60.11,60.05,60.05,33500.0,39.4919,39.505,39.4656,39.4656,33500.0
2011-01-31 13:30:00,60.06,60.1,60.03,60.06,32400.0,39.4722,39.4985,39.4525,39.4722,32400.0
2011-01-31 13:35:00,60.06,60.07,60.02,60.04,24400.0,39.4722,39.4787,39.4459,39.459,24400.0
2011-01-31 13:40:00,60.03,60.09,60.03,60.09,28500.0,39.4525,39.4919,39.4525,39.4919,28500.0
2011-01-31 13:45:00,60.09,60.11,60.07,60.09,16000.0,39.4919,39.505,39.4787,39.4919,16000.0
2011-01-31 13:50:00,60.09,60.16,60.07,60.14,43400.0,39.4919,39.5379,39.4787,39.5248,43400.0
2011-01-31 13:55:00,60.12,60.14,60.07,60.08,19700.0,39.5116,39.5248,39.4787,39.4853,19700.0
2011-01-31 14:00:00,60.08,60.16,60.07,60.1,26200.0,39.4853,39.5379,39.4787,39.4985,26200.0
2011-01-31 14:05:00,60.09,60.09,60.03,60.05,20600.0,39.4919,39.4919,39.4525,39.4656,20600.0
2011-01-31 14:10:00,60.05,60.1,60.03,60.03,31300.0,39.4656,39.4985,39.4525,39.4525,31300.0
2011-01-31 14:15:00,60.03,60.08,60.02,60.04,27500.0,39.4525,39.4853,39.4459,39.459,27500.0
2011-01-31 14:20:00,60.03,60.05,59.93,59.93,65000.0,39.4525,39.4656,39.3867,39.3867,65000.0
2011-01-31 14:25:00,59.92,59.96,59.85,59.85,55800.0,39.3802,39.4065,39.3342,39.3342,55800.0
2011-01-31 14:30:00,59.86,59.87,59.8,59.84,64900.0,39.3407,39.3473,39.3013,39.3276,64900.0
2011-01-31 14:35:00,59.85,59.85,59.76,59.8,46000.0,39.3342,39.3342,39.275,39.3013,46000.0
2011-01-31 14:40:00,59.8,59.99,59.8,59.99,34300.0,39.3013,39.4262,39.3013,39.4262,34300.0
2011-01-31 14:45:00,59.99,60.0,59.88,59.91,51500.0,39.4262,39.4327,39.3539,39.3736,51500.0
2011-01-31 14:50:00,59.91,59.99,59.91,59.96,59700.0,39.3736,39.4262,39.3736,39.4065,59700.0
2011-01-31 14:55:00,59.95,59.98,59.91,59.95,44300.0,39.3999,39.4196,39.3736,39.3999,44300.0
2011-01-31 15:00:00,59.95,60.06,59.94,59.97,67300.0,39.3999,39.4722,39.3933,39.413,67300.0
2011-01-31 15:05:00,59.97,59.98,59.9,59.93,80500.0,39.413,39.4196,39.367,39.3867,80500.0
2011-01-31 15:10:00,59.94,60.02,59.93,60.0,158100.0,39.3933,39.4459,39.3867,39.4327,158100.0
2011-01-31 15:15:00,60.01,60.07,59.98,59.99,82100.0,39.4393,39.4787,39.4196,39.4262,82100.0
2011-01-31 15:20:00,59.98,59.98,59.89,59.9,78700.0,39.4196,39.4196,39.3605,39.367,78700.0
2011-01-31 15:25:00,59.89,59.92,59.85,59.89,79200.0,39.3605,39.3802,39.3342,39.3605,79200.0
2011-01-31 15:30:00,59.9,60.05,59.9,60.04,97100.0,39.367,39.4656,39.367,39.459,97100.0
2011-01-31 15:35:00,60.03,60.04,59.95,60.01,71900.0,39.4525,39.459,39.3999,39.4393,71900.0
2011-01-31 15:40:00,60.01,60.04,59.95,60.0,121700.0,39.4393,39.459,39.3999,39.4327,121700.0
2011-01-31 15:45:00,60.0,60.0,59.88,59.92,197800.0,39.4327,39.4327,39.3539,39.3802,197800.0
2011-01-31 15:50:00,59.92,59.99,59.89,59.99,279600.0,39.3802,39.4262,39.3605,39.4262,279600.0
2011-01-31 15:55:00,59.98,60.01,59.91,60.0,579400.0,39.4196,39.4393,39.3736,39.4327,579400.0
2011-02-01 09:30:00,60.32,60.32,60.12,60.24,143800.0,39.6431,39.6431,39.5116,39.5905,143800.0
2011-02-01 09:35:00,60.24,60.9,60.21,60.9,122500.0,39.5905,40.0242,39.5708,40.0242,122500.0
2011-02-01 09:40:00,60.9,61.22,60.72,61.14,166800.0,40.0242,40.2345,39.9059,40.182,166800.0
2011-02-01 09:45:00,61.13,61.18,60.84,60.89,124800.0,40.1754,40.2083,39.9848,40.0177,124800.0
2011-02-01 09:50:00,60.89,60.98,60.8,60.98,54400.0,40.0177,40.0768,39.9585,40.0768,54400.0
2011-02-01 09:55:00,60.99,61.07,60.88,60.98,49900.0,40.0834,40.136,40.0111,40.0768,49900.0
2011-02-01 10:00:00,61.0,61.15,60.86,60.92,146900.0,40.09,40.1885,39.9979,40.0374,146900.0
2011-02-01 10:05:00,60.93,61.01,60.89,61.0,55900.0,40.044,40.0965,40.0177,40.09,55900.0
2011-02-01 10:10:00,61.0,61.02,60.91,61.01,49300.0,40.09,40.1031,40.0308,40.0965,49300.0
2011-02-01 10:15:00,61.0,61.05,60.89,60.91,42400.0,40.09,40.1228,40.0177,40.0308,42400.0
2011-02-01 10:20:00,60.91,61.04,60.86,60.94,51000.0,40.0308,40.1162,39.9979,40.0505,51000.0
2011-02-01 10:25:00,60.94,60.96,60.83,60.87,27000.0,40.0505,40.0637,39.9782,40.0045,27000.0
2011-02-01 10:30:00,60.87,60.97,60.86,60.93,31100.0,40.0045,40.0702,39.9979,40.044,31100.0
2011-02-01 10:35:00,60.93,60.94,60.81,60.86,25400.0,40.044,40.0505,39.9651,39.9979,25400.0
2011-02-01 10:40:00,60.86,61.03,60.82,61.03,54900.0,39.9979,40.1097,39.9717,40.1097,54900.0
2011-02-01 10:45:00,61.03,61.09,61.0,61.02,36000.0,40.1097,40.1491,40.09,40.1031,36000.0
2011-02-01 10:50:00,61.04,61.16,60.99,60.99,74700.0,40.1162,40.1951,40.0834,40.0834,74700.0
2011-02-01 10:55:00,61.0,61.02,60.92,60.93,34200.0,40.09,40.1031,40.0374,40.044,34200.0
2011-02-01 11:00:00,60.92,61.01,60.92,61.0,47600.0,40.0374,40.0965,40.0374,40.09,47600.0
2011-02-01 11:05:00,61.0,61.05,60.96,61.01,41300.0,40.09,40.1228,40.0637,40.0965,41300.0
2011-02-01 11:10:00,61.02,61.04,60.96,60.99,43600.0,40.1031,40.1162,40.0637,40.0834,43600.0
2011-02-01 11:15:00,60.99,61.05,60.98,61.05,35200.0,40.0834,40.1228,40.0768,40.1228,35200.0
2011-02-01 11:20:00,61.04,61.08,61.0,61.0,24800.0,40.1162,40.1425,40.09,40.09,24800.0
2011-02-01 11:25:00,61.0,61.13,61.0,61.12,37900.0,40.09,40.1754,40.09,40.1688,37900.0
2011-02-01 11:30:00,61.13,61.25,61.13,61.2,57800.0,40.1754,40.2543,40.1754,40.2214,57800.0
2011-02-01 11:35:00,61.2,61.37,61.17,61.37,65900.0,40.2214,40.3331,40.2017,40.3331,65900.0
2011-02-01 11:40:00,61.36,61.55,61.36,61.52,78800.0,40.3266,40.4514,40.3266,40.4317,78800.0
2011-02-01 11:45:00,61.51,61.61,61.5,61.59,53600.0,40.4251,40.4909,40.4186,40.4777,53600.0
2011-02-01 11:50:00,61.58,61.71,61.58,61.71,82400.0,40.4711,40.5566,40.4711,40.5566,82400.0
2011-02-01 11:55:00,61.71,61.93,61.71,61.9,122300.0,40.5566,40.7012,40.5566,40.6814,122300.0
2011-02-01 12:00:00,61.89,61.89,61.8,61.85,48900.0,40.6749,40.6749,40.6157,40.6486,48900.0
2011-02-01 12:05:00,61.84,61.84,61.73,61.78,27400.0,40.642,40.642,40.5697,40.6026,27400.0
2011-02-01 12:10:00,61.78,61.88,61.76,61.85,32100.0,40.6026,40.6683,40.5894,40.6486,32100.0
2011-02-01 12:15:00,61.86,61.92,61.85,61.86,30800.0,40.6552,40.6946,40.6486,40.6552,30800.0
2011-02-01 12:20:00,61.86,61.94,61.85,61.9,80000.0,40.6552,40.7077,40.6486,40.6814,80000.0
2011-02-01 12:25:00,61.91,61.97,61.89,61.95,45700.0,40.688,40.7275,40.6749,40.7143,45700.0
2011-02-01 12:30:00,61.95,62.0,61.94,61.98,47400.0,40.7143,40.7472,40.7077,40.734,47400.0
2011-02-01 12:35:00,61.98,62.03,61.97,62.01,57300.0,40.734,40.7669,40.7275,40.7537,57300.0
2011-02-01 12:40:00,62.0,62.15,61.99,62.15,53200.0,40.7472,40.8458,40.7406,40.8458,53200.0
2011-02-01 12:45:00,62.15,62.37,62.15,62.35,104500.0,40.8458,40.9903,40.8458,40.9772,104500.0
2011-02-01 12:50:00,62.36,62.56,62.35,62.55,169400.0,40.9838,41.1152,40.9772,41.1086,169400.0
2011-02-01 12:55:00,62.54,62.69,62.53,62.64,68300.0,41.1021,41.2006,41.0955,41.1678,68300.0
2011-02-01 13:00:00,62.64,62.65,62.48,62.48,68100.0,41.1678,41.1744,41.0626,41.0626,68100.0
2011-02-01 13:05:00,62.49,62.49,62.3,62.3,22600.0,41.0692,41.0692,40.9443,40.9443,22600.0
2011-02-01 13:10:00,62.31,62.34,62.24,62.26,42300.0,40.9509,40.9706,40.9049,40.918,42300.0
2011-02-01 13:15:00,62.26,62.31,62.2,62.22,44100.0,40.918,40.9509,40.8786,40.8918,44100.0
2011-02-01 13:20:00,62.21,62.29,62.19,62.23,35300.0,40.8852,40.9378,40.872,40.8983,35300.0
2011-02-01 13:25:00,62.22,62.26,62.18,62.25,53000.0,40.8918,40.918,40.8655,40.9115,53000.0
2011-02-01 13:30:00,62.23,62.34,62.22,62.26,83500.0,40.8983,40.9706,40.8918,40.918,83500.0
2011-02-01 13:35:00,62.27,62.3,62.22,62.24,25700.0,40.9246,40.9443,40.8918,40.9049,25700.0
2011-02-01 13:40:00,62.23,62.25,62.14,62.16,37700.0,40.8983,40.9115,40.8392,40.8523,37700.0
2011-02-01 13:45:00,62.17,62.2,62.14,62.16,31800.0,40.8589,40.8786,40.8392,40.8523,31800.0
2011-02-01 13:50:00,62.17,62.17,62.11,62.14,41000.0,40.8589,40.8589,40.8195,40.8392,41000.0
2011-02-01 13:55:00,62.14,62.15,62.07,62.07,64000.0,40.8392,40.8458,40.7932,40.7932,64000.0
2011-02-01 14:00:00,62.08,62.16,62.07,62.16,46200.0,40.7997,40.8523,40.7932,40.8523,46200.0
2011-02-01 14:05:00,62.15,62.16,62.11,62.14,33800.0,40.8458,40.8523,40.8195,40.8392,33800.0
2011-02-01 14:10:00,62.14,62.18,62.13,62.18,19500.0,40.8392,40.8655,40.8326,40.8655,19500.0
2011-02-01 14:15:00,62.18,62.2,62.14,62.15,41600.0,40.8655,40.8786,40.8392,40.8458,41600.0
2011-02-01 14:20:00,62.15,62.17,62.11,62.13,32500.0,40.8458,40.8589,40.8195,40.8326,32500.0
2011-02-01 14:25:00,62.13,62.15,62.07,62.09,24400.0,40.8326,40.8458,40.7932,40.8063,24400.0
2011-02-01 14:30:00,62.1,62.15,62.06,62.07,51300.0,40.8129,40.8458,40.7866,40.7932,51300.0
2011-02-01 14:35:00,62.07,62.18,62.06,62.13,151300.0,40.7932,40.8655,40.7866,40.8326,151300.0
2011-02-01 14:40:00,62.14,62.22,62.13,62.22,72900.0,40.8392,40.8918,40.8326,40.8918,72900.0
2011-02-01 14:45:00,62.24,62.28,62.2,62.27,87700.0,40.9049,40.9312,40.8786,40.9246,87700.0
2011-02-01 14:50:00,62.28,62.28,62.22,62.28,70300.0,40.9312,40.9312,40.8918,40.9312,70300.0
2011-02-01 14:55:00,62.28,62.4,62.27,62.37,82600.0,40.9312,41.0101,40.9246,40.9903,82600.0
2011-02-01 15:00:00,62.38,62.4,62.31,62.33,57200.0,40.9969,41.0101,40.9509,40.964,57200.0
2011-02-01 15:05:00,62.33,62.34,62.22,62.24,56200.0,40.964,40.9706,40.8918,40.9049,56200.0
2011-02-01 15:10:00,62.24,62.26,62.23,62.26,35900.0,40.9049,40.918,40.8983,40.918,35900.0
2011-02-01 15:15:00,62.25,62.32,62.25,62.32,44800.0,40.9115,40.9575,40.9115,40.9575,44800.0
2011-02-01 15:20:00,62.32,62.41,62.31,62.41,49100.0,40.9575,41.0166,40.9509,41.0166,49100.0
2011-02-01 15:25:00,62.41,62.42,62.35,62.42,66600.0,41.0166,41.0232,40.9772,41.0232,66600.0
2011-02-01 15:30:00,62.41,62.42,62.36,62.38,60400.0,41.0166,41.0232,40.9838,40.9969,60400.0
2011-02-01 15:35:00,62.38,62.42,62.37,62.39,83900.0,40.9969,41.0232,40.9903,41.0035,83900.0
2011-02-01 15:40:00,62.38,62.4,62.37,62.4,75300.0,40.9969,41.0101,40.9903,41.0101,75300.0
2011-02-01 15:45:00,62.4,62.49,62.39,62.48,122400.0,41.0101,41.0692,41.0035,41.0626,122400.0
2011-02-01 15:50:00,62.48,62.49,62.3,62.3,197900.0,41.0626,41.0692,40.9443,40.9443,197900.0
2011-02-01 15:55:00,62.3,62.35,62.26,62.27,218900.0,40.9443,40.9772,40.918,40.9246,218900.0
2011-02-02 09:30:00,62.06,62.11,61.89,61.96,52900.0,40.7866,40.8195,40.6749,40.7209,52900.0
2011-02-02 09:35:00,61.98,62.25,61.95,62.21,62000.0,40.734,40.9115,40.7143,40.8852,62000.0
2011-02-02 09:40:00,62.22,62.3,62.17,62.3,54800.0,40.8918,40.9443,40.8589,40.9443,54800.0
2011-02-02 09:45:00,62.3,62.4,62.26,62.36,44900.0,40.9443,41.0101,40.918,40.9838,44900.0
2011-02-02 09:50:00,62.34,62.69,62.31,62.69,48100.0,40.9706,41.2006,40.9509,41.2006,48100.0
2011-02-02 09:55:00,62.69,62.72,62.54,62.7,57200.0,41.2006,41.2204,41.1021,41.2072,57200.0
2011-02-02 10:00:00,62.67,62.67,62.42,62.44,54700.0,41.1875,41.1875,41.0232,41.0363,54700.0
2011-02-02 10:05:00,62.46,62.46,62.33,62.37,43200.0,41.0495,41.0495,40.964,40.9903,43200.0
2011-02-02 10:10:00,62.37,62.39,62.28,62.39,119900.0,40.9903,41.0035,40.9312,41.0035,119900.0
2011-02-02 10:15:00,62.4,62.45,62.37,62.38,73100.0,41.0101,41.0429,40.9903,40.9969,73100.0
2011-02-02 10:20:00,62.39,62.43,62.37,62.39,59100.0,41.0035,41.0298,40.9903,41.0035,59100.0
2011-02-02 10:25:00,62.4,62.44,62.36,62.4,105900.0,41.0101,41.0363,40.9838,41.0101,105900.0
2011-02-02 10:30:00,62.4,62.62,62.37,62.59,71200.0,41.0101,41.1546,40.9903,41.1349,71200.0
2011-02-02 10:35:00,62.57,62.58,62.49,62.5,48300.0,41.1218,41.1284,41.0692,41.0758,48300.0
2011-02-02 10:40:00,62.49,62.5,62.43,62.49,23900.0,41.0692,41.0758,41.0298,41.0692,23900.0
2011-02-02 10:45:00,62.49,62.53,62.41,62.44,20600.0,41.0692,41.0955,41.0166,41.0363,20600.0
2011-02-02 10:50:00,62.44,62.48,62.28,62.29,27200.0,41.0363,41.0626,40.9312,40.9378,27200.0
2011-02-02 10:55:00,62.3,62.34,62.26,62.28,14800.0,40.9443,40.9706,40.918,40.9312,14800.0
2011-02-02 11:00:00,62.27,62.32,62.22,62.24,22900.0,40.9246,40.9575,40.8918,40.9049,22900.0
2011-02-02 11:05:00,62.25,62.26,62.13,62.25,32700.0,40.9115,40.918,40.8326,40.9115,32700.0
2011-02-02 11:10:00,62.24,62.25,62.06,62.16,33500.0,40.9049,40.9115,40.7866,40.8523,33500.0
2011-02-02 11:15:00,62.15,62.16,62.08,62.08,14100.0,40.8458,40.8523,40.7997,40.7997,14100.0
2011-02-02 11:20:00,62.08,62.14,62.03,62.09,44200.0,40.7997,40.8392,40.7669,40.8063,44200.0
2011-02-02 11:25:00,62.08,62.24,62.08,62.22,28800.0,40.7997,40.9049,40.7997,40.8918,28800.0
2011-02-02 11:30:00,62.24,62.25,62.15,62.21,18600.0,40.9049,40.9115,40.8458,40.8852,18600.0
2011-02-02 11:35:00,62.21,62.23,62.12,62.15,29200.0,40.8852,40.8983,40.826,40.8458,29200.0
2011-02-02 11:40:00,62.16,62.17,62.11,62.16,37400.0,40.8523,40.8589,40.8195,40.8523,37400.0
2011-02-02 11:45:00,62.17,62.21,62.12,62.21,25300.0,40.8589,40.8852,40.826,40.8852,25300.0
2011-02-02 11:50:00,62.21,62.23,62.1,62.14,26000.0,40.8852,40.8983,40.8129,40.8392,26000.0
2011-02-02 11:55:00,62.15,62.25,62.12,62.25,24000.0,40.8458,40.9115,40.826,40.9115,24000.0
2011-02-02 12:00:00,62.25,62.28,62.16,62.19,18600.0,40.9115,40.9312,40.8523,40.872,18600.0
2011-02-02 12:05:00,62.19,62.22,62.13,62.22,20800.0,40.872,40.8918,40.8326,40.8918,20800.0
2011-02-02 12:10:00,62.22,62.31,62.22,62.3,26700.0,40.8918,40.9509,40.8918,40.9443,26700.0
2011-02-02 12:15:00,62.3,62.38,62.29,62.38,40400.0,40.9443,40.9969,40.9378,40.9969,40400.0
2011-02-02 12:20:00,62.37,62.38,62.23,62.23,22300.0,40.9903,40.9969,40.8983,40.8983,22300.0
2011-02-02 12:25:00,62.25,62.34,62.23,62.32,26400.0,40.9115,40.9706,40.8983,40.9575,26400.0
2011-02-02 12:30:00,62.32,62.44,62.29,62.35,28800.0,40.9575,41.0363,40.9378,40.9772,28800.0
2011-02-02 12:35:00,62.35,62.49,62.35,62.49,18900.0,40.9772,41.0692,40.9772,41.0692,18900.0
2011-02-02 12:40:00,62.49,62.55,62.48,62.52,27500.0,41.0692,41.1086,41.0626,41.0889,27500.0
2011-02-02 12:45:00,62.51,62.59,62.51,62.58,18000.0,41.0823,41.1349,41.0823,41.1284,18000.0
2011-02-02 12:50:00,62.58,62.58,62.5,62.53,27900.0,41.1284,41.1284,41.0758,41.0955,27900.0
2011-02-02 12:55:00,62.52,62.59,62.52,62.54,23000.0,41.0889,41.1349,41.0889,41.1021,23000.0
2011-02-02 13:00:00,62.53,62.53,62.44,62.44,38000.0,41.0955,41.0955,41.0363,41.0363,38000.0
2011-02-02 13:05:00,62.44,62.45,62.32,62.35,48300.0,41.0363,41.0429,40.9575,40.9772,48300.0
2011-02-02 13:10:00,62.35,62.37,62.24,62.24,37800.0,40.9772,40.9903,40.9049,40.9049,37800.0
2011-02-02 13:15:00,62.24,62.26,62.21,62.22,39200.0,40.9049,40.918,40.8852,40.8918,39200.0
2011-02-02 13:20:00,62.22,62.28,62.21,62.22,36100.0,40.8918,40.9312,40.8852,40.8918,36100.0
2011-02-02 13:25:00,62.21,62.22,62.08,62.13,69000.0,40.8852,40.8918,40.7997,40.8326,69000.0
2011-02-02 13:30:00,62.13,62.23,62.13,62.18,32600.0,40.8326,40.8983,40.8326,40.8655,32600.0
2011-02-02 13:35:00,62.18,62.21,62.18,62.19,48700.0,40.8655,40.8852,40.8655,40.872,48700.0
2011-02-02 13:40:00,62.18,62.19,62.04,62.04,60600.0,40.8655,40.872,40.7735,40.7735,60600.0
2011-02-02 13:45:00,62.04,62.04,62.01,62.03,24800.0,40.7735,40.7735,40.7537,40.7669,24800.0
2011-02-02 13:50:00,62.03,62.06,61.97,62.06,32900.0,40.7669,40.7866,40.7275,40.7866,32900.0
2011-02-02 13:55:00,62.06,62.07,61.98,61.99,23400.0,40.7866,40.7932,40.734,40.7406,23400.0
2011-02-02 14:00:00,61.99,62.02,61.93,62.01,33200.0,40.7406,40.7603,40.7012,40.7537,33200.0
2011-02-02 14:05:00,62.01,62.08,62.0,62.07,12000.0,40.7537,40.7997,40.7472,40.7932,12000.0
2011-02-02 14:10:00,62.07,62.13,62.06,62.12,16200.0,40.7932,40.8326,40.7866,40.826,16200.0
2011-02-02 14:15:00,62.12,62.15,62.09,62.1,9900.0,40.826,40.8458,40.8063,40.8129,9900.0
2011-02-02 14:20:00,62.09,62.14,62.08,62.13,11200.0,40.8063,40.8392,40.7997,40.8326,11200.0
2011-02-02 14:25:00,62.15,62.2,62.12,62.18,16500.0,40.8458,40.8786,40.826,40.8655,16500.0
2011-02-02 14:30:00,62.19,62.2,62.12,62.17,41600.0,40.872,40.8786,40.826,40.8589,41600.0
2011-02-02 14:35:00,62.18,62.23,62.18,62.19,14100.0,40.8655,40.8983,40.8655,40.872,14100.0
2011-02-02 14:40:00,62.19,62.2,62.1,62.1,24300.0,40.872,40.8786,40.8129,40.8129,24300.0
2011-02-02 14:45:00,62.09,62.12,62.09,62.12,23300.0,40.8063,40.826,40.8063,40.826,23300.0
2011-02-02 14:50:00,62.12,62.2,62.11,62.17,28900.0,40.826,40.8786,40.8195,40.8589,28900.0
2011-02-02 14:55:00,62.16,62.19,62.13,62.16,28200.0,40.8523,40.872,40.8326,40.8523,28200.0
2011-02-02 15:00:00,62.16,62.24,62.14,62.23,36500.0,40.8523,40.9049,40.8392,40.8983,36500.0
2011-02-02 15:05:00,62.22,62.31,62.21,62.27,43500.0,40.8918,40.9509,40.8852,40.9246,43500.0
2011-02-02 15:10:00,62.27,62.31,62.24,62.29,62900.0,40.9246,40.9509,40.9049,40.9378,62900.0
2011-02-02 15:15:00,62.28,62.32,62.28,62.3,23600.0,40.9312,40.9575,40.9312,40.9443,23600.0
2011-02-02 15:20:00,62.29,62.36,62.29,62.36,26900.0,40.9378,40.9838,40.9378,40.9838,26900.0
2011-02-02 15:25:00,62.35,62.36,62.25,62.26,71700.0,40.9772,40.9838,40.9115,40.918,71700.0
2011-02-02 15:30:00,62.26,62.32,62.22,62.27,85500.0,40.918,40.9575,40.8918,40.9246,85500.0
2011-02-02 15:35:00,62.27,62.34,62.22,62.3,63700.0,40.9246,40.9706,40.8918,40.9443,63700.0
2011-02-02 15:40:00,62.3,62.35,62.26,62.33,53200.0,40.9443,40.9772,40.918,40.964,53200.0
2011-02-02 15:45:00,62.33,62.37,62.33,62.33,60800.0,40.964,40.9903,40.964,40.964,60800.0
2011-02-02 15:50:00,62.34,62.36,62.26,62.27,72700.0,40.9706,40.9838,40.918,40.9246,72700.0
2011-02-02 15:55:00,62.28,62.33,62.21,62.31,133200.0,40.9312,40.964,40.8852,40.9509,133200.0
2011-02-03 09:30:00,62.07,62.45,62.0,62.41,54600.0,40.7932,41.0429,40.7472,41.0166,54600.0
2011-02-03 09:35:00,62.39,62.75,62.38,62.69,70000.0,41.0035,41.2401,40.9969,41.2006,70000.0
2011-02-03 09:40:00,62.68,62.75,62.62,62.67,68800.0,41.1941,41.2401,41.1546,41.1875,68800.0
2011-02-03 09:45:00,62.65,62.75,62.53,62.6,48500.0,41.1744,41.2401,41.0955,41.1415,48500.0
2011-02-03 09:50:00,62.6,62.6,62.31,62.33,39500.0,41.1415,41.1415,40.9509,40.964,39500.0
2011-02-03 09:55:00,62.33,62.46,62.31,62.39,128800.0,40.964,41.0495,40.9509,41.0035,128800.0
2011-02-03 10:00:00,62.4,62.5,62.33,62.37,40400.0,41.0101,41.0758,40.964,40.9903,40400.0
2011-02-03 10:05:00,62.36,62.37,62.13,62.18,58600.0,40.9838,40.9903,40.8326,40.8655,58600.0
2011-02-03 10:10:00,62.17,62.24,61.99,62.02,54700.0,40.8589,40.9049,40.7406,40.7603,54700.0
2011-02-03 10:15:00,62.01,62.03,61.9,61.9,27200.0,40.7537,40.7669,40.6814,40.6814,27200.0
2011-02-03 10:20:00,61.91,62.03,61.89,62.03,45800.0,40.688,40.7669,40.6749,40.7669,45800.0
2011-02-03 10:25:00,62.02,62.12,62.01,62.12,25700.0,40.7603,40.826,40.7537,40.826,25700.0
2011-02-03 10:30:00,62.12,62.19,62.01,62.08,26800.0,40.826,40.872,40.7537,40.7997,26800.0
2011-02-03 10:35:00,62.09,62.14,61.95,62.14,24600.0,40.8063,40.8392,40.7143,40.8392,24600.0
2011-02-03 10:40:00,62.15,62.26,62.1,62.2,37900.0,40.8458,40.918,40.8129,40.8786,37900.0
2011-02-03 10:45:00,62.22,62.31,62.18,62.23,43400.0,40.8918,40.9509,40.8655,40.8983,43400.0
2011-02-03 10:50:00,62.21,62.26,62.17,62.22,15900.0,40.8852,40.918,40.8589,40.8918,15900.0
2011-02-03 10:55:00,62.22,62.27,62.21,62.23,32200.0,40.8918,40.9246,40.8852,40.8983,32200.0
2011-02-03 11:00:00,62.23,62.23,62.0,62.0,21500.0,40.8983,40.8983,40.7472,40.7472,21500.0
2011-02-03 11:05:00,62.0,62.07,61.95,61.98,32700.0,40.7472,40.7932,40.7143,40.734,32700.0
2011-02-03 11:10:00,61.98,62.05,61.92,61.93,43500.0,40.734,40.78,40.6946,40.7012,43500.0
2011-02-03 11:15:00,61.92,61.97,61.85,61.85,58200.0,40.6946,40.7275,40.6486,40.6486,58200.0
2011-02-03 11:20:00,61.85,61.97,61.82,61.9,67600.0,40.6486,40.7275,40.6289,40.6814,67600.0
2011-02-03 11:25:00,61.91,61.96,61.87,61.91,31800.0,40.688,40.7209,40.6617,40.688,31800.0
2011-02-03 11:30:00,61.89,62.0,61.89,61.96,22400.0,40.6749,40.7472,40.6749,40.7209,22400.0
2011-02-03 11:35:00,61.96,62.02,61.9,62.02,18500.0,40.7209,40.7603,40.6814,40.7603,18500.0
2011-02-03 11:40:00,62.01,62.01,61.88,61.98,20900.0,40.7537,40.7537,40.6683,40.734,20900.0
2011-02-03 11:45:00,61.97,62.05,61.96,61.96,41200.0,40.7275,40.78,40.7209,40.7209,41200.0
2011-02-03 11:50:00,61.95,61.98,61.93,61.96,16400.0,40.7143,40.734,40.7012,40.7209,16400.0
2011-02-03 11:55:00,61.97,62.04,61.92,61.98,70100.0,40.7275,40.7735,40.6946,40.734,70100.0
2011-02-03 12:00:00,62.0,62.07,61.97,62.01,19800.0,40.7472,40.7932,40.7275,40.7537,19800.0
2011-02-03 12:05:00,62.01,62.01,61.96,61.97,16200.0,40.7537,40.7537,40.7209,40.7275,16200.0
2011-02-03 12:10:00,61.98,62.08,61.98,62.08,15000.0,40.734,40.7997,40.734,40.7997,15000.0
2011-02-03 12:15:00,62.08,62.14,62.07,62.1,11800.0,40.7997,40.8392,40.7932,40.8129,11800.0
2011-02-03 12:20:00,62.1,62.15,62.1,62.14,7500.0,40.8129,40.8458,40.8129,40.8392,7500.0
2011-02-03 12:25:00,62.14,62.15,62.1,62.15,13000.0,40.8392,40.8458,40.8129,40.8458,13000.0
2011-02-03 12:30:00,62.16,62.2,62.16,62.18,17200.0,40.8523,40.8786,40.8523,40.8655,17200.0
2011-02-03 12:35:00,62.18,62.21,62.09,62.09,25800.0,40.8655,40.8852,40.8063,40.8063,25800.0
2011-02-03 12:40:00,62.08,62.1,62.02,62.07,47300.0,40.7997,40.8129,40.7603,40.7932,47300.0
2011-02-03 12:45:00,62.07,62.07,61.95,61.99,19100.0,40.7932,40.7932,40.7143,40.7406,19100.0
2011-02-03 12:50:00,62.0,62.08,61.97,62.05,12000.0,40.7472,40.7997,40.7275,40.78,12000.0
2011-02-03 12:55:00,62.05,62.11,62.03,62.1,20800.0,40.78,40.8195,40.7669,40.8129,20800.0
2011-02-03 13:00:00,62.1,62.11,62.04,62.04,23000.0,40.8129,40.8195,40.7735,40.7735,23000.0
2011-02-03 13:05:00,62.06,62.08,61.99,62.07,19600.0,40.7866,40.7997,40.7406,40.7932,19600.0
2011-02-03 13:10:00,62.07,62.14,62.07,62.13,12100.0,40.7932,40.8392,40.7932,40.8326,12100.0
2011-02-03 13:15:00,62.13,62.13,62.0,62.01,20000.0,40.8326,40.8326,40.7472,40.7537,20000.0
2011-02-03 13:20:00,62.0,62.15,62.0,62.14,11700.0,40.7472,40.8458,40.7472,40.8392,11700.0
2011-02-03 13:25:00,62.14,62.18,62.13,62.15,10400.0,40.8392,40.8655,40.8326,40.8458,10400.0
2011-02-03 13:30:00,62.13,62.13,62.0,62.01,13600.0,40.8326,40.8326,40.7472,40.7537,13600.0
2011-02-03 13:35:00,62.02,62.14,62.01,62.13,21000.0,40.7603,40.8392,40.7537,40.8326,21000.0
2011-02-03 13:40:00,62.12,62.15,62.02,62.08,29800.0,40.826,40.8458,40.7603,40.7997,29800.0
2011-02-03 13:45:00,62.08,62.12,62.03,62.09,27100.0,40.7997,40.826,40.7669,40.8063,27100.0
2011-02-03 13:50:00,62.09,62.13,62.06,62.13,23300.0,40.8063,40.8326,40.7866,40.8326,23300.0
2011-02-03 13:55:00,62.09,62.2,62.09,62.19,40700.0,40.8063,40.8786,40.8063,40.872,40700.0
2011-02-03 14:00:00,62.19,62.22,62.16,62.19,39000.0,40.872,40.8918,40.8523,40.872,39000.0
2011-02-03 14:05:00,62.18,62.18,62.09,62.1,24800.0,40.8655,40.8655,40.8063,40.8129,24800.0
2011-02-03 14:10:00,62.13,62.13,62.02,62.03,12500.0,40.8326,40.8326,40.7603,40.7669,12500.0
2011-02-03 14:15:00,62.03,62.09,62.02,62.07,24400.0,40.7669,40.8063,40.7603,40.7932,24400.0
2011-02-03 14:20:00,62.07,62.1,62.04,62.05,26200.0,40.7932,40.8129,40.7735,40.78,26200.0
2011-02-03 14:25:00,62.04,62.04,61.96,62.0,15200.0,40.7735,40.7735,40.7209,40.7472,15200.0
2011-02-03 14:30:00,62.01,62.01,61.94,61.97,20500.0,40.7537,40.7537,40.7077,40.7275,20500.0
2011-02-03 14:35:00,61.96,61.98,61.94,61.98,14600.0,40.7209,40.734,40.7077,40.734,14600.0
2011-02-03 14:40:00,61.97,61.97,61.94,61.95,16600.0,40.7275,40.7275,40.7077,40.7143,16600.0
2011-02-03 14:45:00,61.95,61.95,61.91,61.95,33900.0,40.7143,40.7143,40.688,40.7143,33900.0
2011-02-03 14:50:00,61.95,61.96,61.93,61.95,40700.0,40.7143,40.7209,40.7012,40.7143,40700.0
2011-02-03 14:55:00,61.95,61.96,61.92,61.95,47200.0,40.7143,40.7209,40.6946,40.7143,47200.0
2011-02-03 15:00:00,61.95,61.97,61.93,61.96,85300.0,40.7143,40.7275,40.7012,40.7209,85300.0
2011-02-03 15:05:00,61.96,61.98,61.94,61.96,71100.0,40.7209,40.734,40.7077,40.7209,71100.0
2011-02-03 15:10:00,61.96,62.0,61.95,61.99,32000.0,40.7209,40.7472,40.7143,40.7406,32000.0
2011-02-03 15:15:00,61.99,62.0,61.97,61.99,42300.0,40.7406,40.7472,40.7275,40.7406,42300.0
2011-02-03 15:20:00,61.99,62.03,61.95,61.96,43300.0,40.7406,40.7669,40.7143,40.7209,43300.0
2011-02-03 15:25:00,61.95,62.03,61.95,62.01,31500.0,40.7143,40.7669,40.7143,40.7537,31500.0
2011-02-03 15:30:00,62.01,62.04,61.99,62.04,43700.0,40.7537,40.7735,40.7406,40.7735,43700.0
2011-02-03 15:35:00,62.03,62.14,62.02,62.11,112600.0,40.7669,40.8392,40.7603,40.8195,112600.0
2011-02-03 15:40:00,62.11,62.15,62.09,62.14,28500.0,40.8195,40.8458,40.8063,40.8392,28500.0
2011-02-03 15:45:00,62.14,62.15,62.01,62.09,71500.0,40.8392,40.8458,40.7537,40.8063,71500.0
2011-02-03 15:50:00,62.1,62.19,62.09,62.16,66900.0,40.8129,40.872,40.8063,40.8523,66900.0
2011-02-03 15:55:00,62.16,62.19,62.1,62.1,93400.0,40.8523,40.872,40.8129,40.8129,93400.0
2011-02-04 09:30:00,62.07,62.13,61.9,61.96,25200.0,40.7932,40.8326,40.6814,40.7209,25200.0
2011-02-04 09:35:00,61.94,61.94,61.7,61.77,45500.0,40.7077,40.7077,40.55,40.596,45500.0
2011-02-04 09:40:00,61.75,61.84,61.59,61.66,39400.0,40.5829,40.642,40.4777,40.5237,39400.0
2011-02-04 09:45:00,61.67,61.8,61.59,61.67,29500.0,40.5303,40.6157,40.4777,40.5303,29500.0
2011-02-04 09:50:00,61.67,61.68,61.57,61.64,33500.0,40.5303,40.5369,40.4646,40.5106,33500.0
2011-02-04 09:55:00,61.63,61.72,61.6,61.71,20500.0,40.504,40.5631,40.4843,40.5566,20500.0
2011-02-04 10:00:00,61.7,61.73,61.68,61.72,15100.0,40.55,40.5697,40.5369,40.5631,15100.0
2011-02-04 10:05:00,61.73,61.73,61.6,61.64,19400.0,40.5697,40.5697,40.4843,40.5106,19400.0
2011-02-04 10:10:00,61.64,61.76,61.59,61.61,34300.0,40.5106,40.5894,40.4777,40.4909,34300.0
2011-02-04 10:15:00,61.6,61.86,61.55,61.86,34200.0,40.4843,40.6552,40.4514,40.6552,34200.0
2011-02-04 10:20:00,61.86,62.09,61.8,62.03,39200.0,40.6552,40.8063,40.6157,40.7669,39200.0
2011-02-04 10:25:00,62.01,62.11,61.97,61.99,19300.0,40.7537,40.8195,40.7275,40.7406,19300.0
2011-02-04 10:30:00,62.0,62.06,61.95,61.99,14100.0,40.7472,40.7866,40.7143,40.7406,14100.0
2011-02-04 10:35:00,61.99,62.05,61.95,61.98,10900.0,40.7406,40.78,40.7143,40.734,10900.0
2011-02-04 10:40:00,61.99,61.99,61.75,61.79,19100.0,40.7406,40.7406,40.5829,40.6092,19100.0
2011-02-04 10:45:00,61.79,61.82,61.69,61.8,16600.0,40.6092,40.6289,40.5434,40.6157,16600.0
2011-02-04 10:50:00,61.82,61.85,61.59,61.59,30900.0,40.6289,40.6486,40.4777,40.4777,30900.0
2011-02-04 10:55:00,61.57,61.74,61.55,61.7,32800.0,40.4646,40.5763,40.4514,40.55,32800.0
2011-02-04 11:00:00,61.69,61.75,61.51,61.53,30200.0,40.5434,40.5829,40.4251,40.4383,30200.0
2011-02-04 11:05:00,61.52,61.69,61.51,61.68,19000.0,40.4317,40.5434,40.4251,40.5369,19000.0
2011-02-04 11:10:00,61.68,61.76,61.62,61.72,28500.0,40.5369,40.5894,40.4974,40.5631,28500.0
2011-02-04 11:15:00,61.72,61.85,61.71,61.8,18400.0,40.5631,40.6486,40.5566,40.6157,18400.0
2011-02-04 11:20:00,61.81,61.97,61.81,61.89,40100.0,40.6223,40.7275,40.6223,40.6749,40100.0
2011-02-04 11:25:00,61.9,61.91,61.85,61.87,11300.0,40.6814,40.688,40.6486,40.6617,11300.0
2011-02-04 11:30:00,61.87,61.97,61.87,61.97,29000.0,40.6617,40.7275,40.6617,40.7275,29000.0
2011-02-04 11:35:00,61.97,61.98,61.88,61.89,10000.0,40.7275,40.734,40.6683,40.6749,10000.0
2011-02-04 11:40:00,61.88,61.9,61.78,61.78,10600.0,40.6683,40.6814,40.6026,40.6026,10600.0
2011-02-04 11:45:00,61.77,61.78,61.69,61.77,13000.0,40.596,40.6026,40.5434,40.596,13000.0
2011-02-04 11:50:00,61.75,61.8,61.73,61.79,9700.0,40.5829,40.6157,40.5697,40.6092,9700.0
2011-02-04 11:55:00,61.76,61.83,61.73,61.83,12000.0,40.5894,40.6354,40.5697,40.6354,12000.0
2011-02-04 12:00:00,61.82,61.84,61.81,61.82,5000.0,40.6289,40.642,40.6223,40.6289,5000.0
2011-02-04 12:05:00,61.81,61.81,61.74,61.75,11600.0,40.6223,40.6223,40.5763,40.5829,11600.0
2011-02-04 12:10:00,61.75,61.78,61.67,61.72,10500.0,40.5829,40.6026,40.5303,40.5631,10500.0
2011-02-04 12:15:00,61.71,61.78,61.7,61.76,4500.0,40.5566,40.6026,40.55,40.5894,4500.0
2011-02-04 12:20:00,61.76,61.83,61.76,61.82,5700.0,40.5894,40.6354,40.5894,40.6289,5700.0
2011-02-04 12:25:00,61.83,61.84,61.79,61.82,11500.0,40.6354,40.642,40.6092,40.6289,11500.0
2011-02-04 12:30:00,61.81,61.87,61.81,61.87,7500.0,40.6223,40.6617,40.6223,40.6617,7500.0
2011-02-04 12:35:00,61.87,61.87,61.83,61.87,8900.0,40.6617,40.6617,40.6354,40.6617,8900.0
2011-02-04 12:40:00,61.85,61.86,61.78,61.81,7000.0,40.6486,40.6552,40.6026,40.6223,7000.0
2011-02-04 12:45:00,61.81,61.86,61.8,61.84,8000.0,40.6223,40.6552,40.6157,40.642,8000.0
2011-02-04 12:50:00,61.84,61.84,61.81,61.84,4600.0,40.642,40.642,40.6223,40.642,4600.0
2011-02-04 12:55:00,61.84,61.84,61.81,61.83,5300.0,40.642,40.642,40.6223,40.6354,5300.0
2011-02-04 13:00:00,61.83,61.85,61.82,61.84,4800.0,40.6354,40.6486,40.6289,40.642,4800.0
2011-02-04 13:05:00,61.85,61.93,61.84,61.91,13800.0,40.6486,40.7012,40.642,40.688,13800.0
2011-02-04 13:10:00,61.91,61.92,61.88,61.9,22800.0,40.688,40.6946,40.6683,40.6814,22800.0
2011-02-04 13:15:00,61.89,61.92,61.86,61.91,9900.0,40.6749,40.6946,40.6552,40.688,9900.0
2011-02-04 13:20:00,61.91,61.92,61.89,61.89,6400.0,40.688,40.6946,40.6749,40.6749,6400.0
2011-02-04 13:25:00,61.89,61.92,61.83,61.83,9300.0,40.6749,40.6946,40.6354,40.6354,9300.0
2011-02-04 13:30:00,61.84,61.85,61.8,61.81,15200.0,40.642,40.6486,40.6157,40.6223,15200.0
2011-02-04 13:35:00,61.82,61.82,61.77,61.78,16800.0,40.6289,40.6289,40.596,40.6026,16800.0
2011-02-04 13:40:00,61.79,61.85,61.77,61.82,22200.0,40.6092,40.6486,40.596,40.6289,22200.0
2011-02-04 13:45:00,61.81,61.87,61.76,61.87,9100.0,40.6223,40.6617,40.5894,40.6617,9100.0
2011-02-04 13:50:00,61.87,61.93,61.86,61.92,12000.0,40.6617,40.7012,40.6552,40.6946,12000.0
2011-02-04 13:55:00,61.91,61.91,61.85,61.85,8600.0,40.688,40.688,40.6486,40.6486,8600.0
2011-02-04 14:00:00,61.85,61.89,61.85,61.87,7100.0,40.6486,40.6749,40.6486,40.6617,7100.0
2011-02-04 14:05:00,61.85,61.86,61.76,61.76,22400.0,40.6486,40.6552,40.5894,40.5894,22400.0
2011-02-04 14:10:00,61.77,61.8,61.77,61.77,13400.0,40.596,40.6157,40.596,40.596,13400.0
2011-02-04 14:15:00,61.77,61.78,61.76,61.77,42000.0,40.596,40.6026,40.5894,40.596,42000.0
2011-02-04 14:20:00,61.77,61.78,61.74,61.76,12600.0,40.596,40.6026,40.5763,40.5894,12600.0
2011-02-04 14:25:00,61.78,61.89,61.76,61.89,33900.0,40.6026,40.6749,40.5894,40.6749,33900.0
2011-02-04 14:30:00,61.88,61.9,61.87,61.9,39000.0,40.6683,40.6814,40.6617,40.6814,39000.0
2011-02-04 14:35:00,61.91,61.95,61.91,61.93,53600.0,40.688,40.7143,40.688,40.7012,53600.0
2011-02-04 14:40:00,61.93,61.94,61.88,61.91,43200.0,40.7012,40.7077,40.6683,40.688,43200.0
2011-02-04 14:45:00,61.9,61.95,61.89,61.95,18900.0,40.6814,40.7143,40.6749,40.7143,18900.0
2011-02-04 14:50:00,61.95,61.95,61.91,61.94,53900.0,40.7143,40.7143,40.688,40.7077,53900.0
2011-02-04 14:55:00,61.94,61.97,61.93,61.97,23300.0,40.7077,40.7275,40.7012,40.7275,23300.0
2011-02-04 15:00:00,61.95,61.98,61.87,61.92,45300.0,40.7143,40.734,40.6617,40.6946,45300.0
2011-02-04 15:05:00,61.92,61.93,61.87,61.92,17900.0,40.6946,40.7012,40.6617,40.6946,17900.0
2011-02-04 15:10:00,61.92,61.92,61.89,61.91,12200.0,40.6946,40.6946,40.6749,40.688,12200.0
2011-02-04 15:15:00,61.9,61.92,61.82,61.86,51500.0,40.6814,40.6946,40.6289,40.6552,51500.0
2011-02-04 15:20:00,61.86,61.93,61.86,61.91,26500.0,40.6552,40.7012,40.6552,40.688,26500.0
2011-02-04 15:25:00,61.91,61.91,61.83,61.85,15000.0,40.688,40.688,40.6354,40.6486,15000.0
2011-02-04 15:30:00,61.87,61.95,61.87,61.95,31100.0,40.6617,40.7143,40.6617,40.7143,31100.0
2011-02-04 15:35:00,61.95,61.96,61.85,61.86,21300.0,40.7143,40.7209,40.6486,40.6552,21300.0
2011-02-04 15:40:00,61.87,61.95,61.86,61.95,16300.0,40.6617,40.7143,40.6552,40.7143,16300.0
2011-02-04 15:45:00,61.94,61.99,61.93,61.99,49600.0,40.7077,40.7406,40.7012,40.7406,49600.0
2011-02-04 15:50:00,61.99,61.99,61.94,61.96,44600.0,40.7406,40.7406,40.7077,40.7209,44600.0
2011-02-04 15:55:00,61.95,61.99,61.92,61.97,71900.0,40.7143,40.7406,40.6946,40.7275,71900.0
2011-02-07 09:30:00,62.17,62.17,61.92,62.02,75300.0,40.8589,40.8589,40.6946,40.7603,75300.0
2011-02-07 09:35:00,62.04,62.49,61.98,62.49,75800.0,40.7735,41.0692,40.734,41.0692,75800.0
2011-02-07 09:40:00,62.47,62.47,62.32,62.37,100500.0,41.0561,41.0561,40.9575,40.9903,100500.0
2011-02-07 09:45:00,62.39,62.49,62.39,62.47,51800.0,41.0035,41.0692,41.0035,41.0561,51800.0
2011-02-07 09:50:00,62.47,62.63,62.47,62.51,47000.0,41.0561,41.1612,41.0561,41.0823,47000.0
2011-02-07 09:55:00,62.5,62.61,62.48,62.58,28300.0,41.0758,41.1481,41.0626,41.1284,28300.0
2011-02-07 10:00:00,62.59,62.78,62.57,62.78,37700.0,41.1349,41.2598,41.1218,41.2598,37700.0
2011-02-07 10:05:00,62.77,62.77,62.68,62.69,48200.0,41.2532,41.2532,41.1941,41.2006,48200.0
2011-02-07 10:10:00,62.71,62.79,62.67,62.76,47600.0,41.2138,41.2664,41.1875,41.2467,47600.0
2011-02-07 10:15:00,62.77,62.95,62.74,62.95,57000.0,41.2532,41.3715,41.2335,41.3715,57000.0
2011-02-07 10:20:00,62.95,63.19,62.94,63.13,57500.0,41.3715,41.5293,41.3649,41.4898,57500.0
2011-02-07 10:25:00,63.13,63.25,63.12,63.23,39200.0,41.4898,41.5687,41.4832,41.5555,39200.0
2011-02-07 10:30:00,63.21,63.24,63.13,63.2,16600.0,41.5424,41.5621,41.4898,41.5358,16600.0
2011-02-07 10:35:00,63.2,63.22,63.13,63.2,24100.0,41.5358,41.549,41.4898,41.5358,24100.0
2011-02-07 10:40:00,63.19,63.19,63.09,63.13,15500.0,41.5293,41.5293,41.4635,41.4898,15500.0
2011-02-07 10:45:00,63.11,63.25,63.1,63.19,122300.0,41.4767,41.5687,41.4701,41.5293,122300.0
2011-02-07 10:50:00,63.19,63.19,63.14,63.15,19100.0,41.5293,41.5293,41.4964,41.503,19100.0
2011-02-07 10:55:00,63.14,63.2,63.06,63.18,28800.0,41.4964,41.5358,41.4438,41.5227,28800.0
2011-02-07 11:00:00,63.18,63.2,63.1,63.12,49100.0,41.5227,41.5358,41.4701,41.4832,49100.0
2011-02-07 11:05:00,63.13,63.2,63.06,63.18,54800.0,41.4898,41.5358,41.4438,41.5227,54800.0
2011-02-07 11:10:00,63.18,63.2,63.16,63.17,17700.0,41.5227,41.5358,41.5095,41.5161,17700.0
2011-02-07 11:15:00,63.16,63.16,63.03,63.05,16200.0,41.5095,41.5095,41.4241,41.4372,16200.0
2011-02-07 11:20:00,63.04,63.08,63.02,63.08,8700.0,41.4307,41.457,41.4175,41.457,8700.0
2011-02-07 11:25:00,63.07,63.13,63.07,63.1,8500.0,41.4504,41.4898,41.4504,41.4701,8500.0
2011-02-07 11:30:00,63.11,63.13,63.1,63.12,15300.0,41.4767,41.4898,41.4701,41.4832,15300.0
2011-02-07 11:35:00,63.12,63.14,63.1,63.13,11800.0,41.4832,41.4964,41.4701,41.4898,11800.0
2011-02-07 11:40:00,63.14,63.15,63.06,63.06,57000.0,41.4964,41.503,41.4438,41.4438,57000.0
2011-02-07 11:45:00,63.06,63.07,62.99,63.07,15200.0,41.4438,41.4504,41.3978,41.4504,15200.0
2011-02-07 11:50:00,63.06,63.09,63.04,63.09,33700.0,41.4438,41.4635,41.4307,41.4635,33700.0
2011-02-07 11:55:00,63.08,63.1,63.04,63.06,30800.0,41.457,41.4701,41.4307,41.4438,30800.0
2011-02-07 12:00:00,63.05,63.07,62.95,62.95,35100.0,41.4372,41.4504,41.3715,41.3715,35100.0
2011-02-07 12:05:00,62.95,63.02,62.94,62.98,12200.0,41.3715,41.4175,41.3649,41.3912,12200.0
2011-02-07 12:10:00,62.98,62.98,62.95,62.96,5400.0,41.3912,41.3912,41.3715,41.3781,5400.0
2011-02-07 12:15:00,62.95,62.97,62.94,62.96,9800.0,41.3715,41.3847,41.3649,41.3781,9800.0
2011-02-07 12:20:00,62.96,62.96,62.89,62.95,15900.0,41.3781,41.3781,41.3321,41.3715,15900.0
2011-02-07 12:25:00,62.95,62.99,62.94,62.98,8600.0,41.3715,41.3978,41.3649,41.3912,8600.0
2011-02-07 12:30:00,62.98,63.07,62.98,63.03,10800.0,41.3912,41.4504,41.3912,41.4241,10800.0
2011-02-07 12:35:00,63.04,63.04,62.99,62.99,12600.0,41.4307,41.4307,41.3978,41.3978,12600.0
2011-02-07 12:40:00,63.0,63.01,62.97,62.98,15400.0,41.4044,41.411,41.3847,41.3912,15400.0
2011-02-07 12:45:00,62.98,63.01,62.93,62.93,12200.0,41.3912,41.411,41.3584,41.3584,12200.0
2011-02-07 12:50:00,62.94,62.94,62.87,62.87,11000.0,41.3649,41.3649,41.3189,41.3189,11000.0
2011-02-07 12:55:00,62.86,62.9,62.83,62.83,15200.0,41.3124,41.3387,41.2927,41.2927,15200.0
2011-02-07 13:00:00,62.84,62.88,62.83,62.83,20100.0,41.2992,41.3255,41.2927,41.2927,20100.0
2011-02-07 13:05:00,62.84,62.91,62.83,62.88,6500.0,41.2992,41.3452,41.2927,41.3255,6500.0
2011-02-07 13:10:00,62.89,62.94,62.87,62.89,21400.0,41.3321,41.3649,41.3189,41.3321,21400.0
2011-02-07 13:15:00,62.88,62.91,62.85,62.86,15000.0,41.3255,41.3452,41.3058,41.3124,15000.0
2011-02-07 13:20:00,62.87,62.9,62.87,62.88,4600.0,41.3189,41.3387,41.3189,41.3255,4600.0
2011-02-07 13:25:00,62.9,62.98,62.9,62.93,10700.0,41.3387,41.3912,41.3387,41.3584,10700.0
2011-02-07 13:30:00,62.93,62.93,62.85,62.87,17600.0,41.3584,41.3584,41.3058,41.3189,17600.0
2011-02-07 13:35:00,62.87,62.88,62.84,62.87,29400.0,41.3189,41.3255,41.2992,41.3189,29400.0
2011-02-07 13:40:00,62.89,62.97,62.88,62.94,8600.0,41.3321,41.3847,41.3255,41.3649,8600.0
2011-02-07 13:45:00,62.95,62.99,62.92,62.99,25300.0,41.3715,41.3978,41.3518,41.3978,25300.0
2011-02-07 13:50:00,62.97,63.0,62.96,63.0,14900.0,41.3847,41.4044,41.3781,41.4044,14900.0
2011-02-07 13:55:00,63.0,63.05,62.97,62.97,28100.0,41.4044,41.4372,41.3847,41.3847,28100.0
2011-02-07 14:00:00,62.97,63.01,62.96,62.98,9200.0,41.3847,41.411,41.3781,41.3912,9200.0
2011-02-07 14:05:00,62.99,63.0,62.91,62.91,11100.0,41.3978,41.4044,41.3452,41.3452,11100.0
2011-02-07 14:10:00,62.9,62.91,62.82,62.84,26000.0,41.3387,41.3452,41.2861,41.2992,26000.0
2011-02-07 14:15:00,62.83,62.84,62.82,62.83,11900.0,41.2927,41.2992,41.2861,41.2927,11900.0
2011-02-07 14:20:00,62.83,62.92,62.83,62.87,28900.0,41.2927,41.3518,41.2927,41.3189,28900.0
2011-02-07 14:25:00,62.86,62.9,62.84,62.85,25800.0,41.3124,41.3387,41.2992,41.3058,25800.0
2011-02-07 14:30:00,62.86,62.88,62.86,62.86,5400.0,41.3124,41.3255,41.3124,41.3124,5400.0
2011-02-07 14:35:00,62.86,62.88,62.83,62.86,9000.0,41.3124,41.3255,41.2927,41.3124,9000.0
2011-02-07 14:40:00,62.86,62.92,62.85,62.92,9200.0,41.3124,41.3518,41.3058,41.3518,9200.0
2011-02-07 14:45:00,62.93,62.97,62.89,62.92,20500.0,41.3584,41.3847,41.3321,41.3518,20500.0
2011-02-07 14:50:00,62.92,62.94,62.88,62.89,9800.0,41.3518,41.3649,41.3255,41.3321,9800.0
2011-02-07 14:55:00,62.88,62.88,62.8,62.84,19800.0,41.3255,41.3255,41.2729,41.2992,19800.0
2011-02-07 15:00:00,62.83,62.88,62.77,62.85,23500.0,41.2927,41.3255,41.2532,41.3058,23500.0
2011-02-07 15:05:00,62.84,62.89,62.83,62.86,8700.0,41.2992,41.3321,41.2927,41.3124,8700.0
2011-02-07 15:10:00,62.88,62.88,62.76,62.76,19700.0,41.3255,41.3255,41.2467,41.2467,19700.0
2011-02-07 15:15:00,62.77,62.81,62.72,62.73,19000.0,41.2532,41.2795,41.2204,41.2269,19000.0
2011-02-07 15:20:00,62.74,62.77,62.69,62.74,16000.0,41.2335,41.2532,41.2006,41.2335,16000.0
2011-02-07 15:25:00,62.75,62.84,62.75,62.81,20100.0,41.2401,41.2992,41.2401,41.2795,20100.0
2011-02-07 15:30:00,62.82,62.89,62.81,62.88,26800.0,41.2861,41.3321,41.2795,41.3255,26800.0
2011-02-07 15:35:00,62.88,62.88,62.74,62.8,29200.0,41.3255,41.3255,41.2335,41.2729,29200.0
2011-02-07 15:40:00,62.8,62.83,62.79,62.82,23800.0,41.2729,41.2927,41.2664,41.2861,23800.0
2011-02-07 15:45:00,62.82,62.85,62.79,62.83,82400.0,41.2861,41.3058,41.2664,41.2927,82400.0
2011-02-07 15:50:00,62.83,62.84,62.72,62.73,71200.0,41.2927,41.2992,41.2204,41.2269,71200.0
2011-02-07 15:55:00,62.73,62.77,62.7,62.72,147800.0,41.2269,41.2532,41.2072,41.2204,147800.0
2011-02-08 09:30:00,62.86,62.96,62.68,62.69,42300.0,41.3124,41.3781,41.1941,41.2006,42300.0
2011-02-08 09:35:00,62.68,62.83,62.55,62.8,31300.0,41.1941,41.2927,41.1086,41.2729,31300.0
2011-02-08 09:40:00,62.79,62.81,62.65,62.72,91500.0,41.2664,41.2795,41.1744,41.2204,91500.0
2011-02-08 09:45:00,62.73,62.92,62.7,62.72,133300.0,41.2269,41.3518,41.2072,41.2204,133300.0
2011-02-08 09:50:00,62.74,62.82,62.71,62.76,34000.0,41.2335,41.2861,41.2138,41.2467,34000.0
2011-02-08 09:55:00,62.76,62.93,62.75,62.93,37600.0,41.2467,41.3584,41.2401,41.3584,37600.0
2011-02-08 10:00:00,62.95,63.18,62.93,63.18,96000.0,41.3715,41.5227,41.3584,41.5227,96000.0
2011-02-08 10:05:00,63.18,63.18,62.98,63.12,67000.0,41.5227,41.5227,41.3912,41.4832,67000.0
2011-02-08 10:10:00,63.11,63.24,63.07,63.22,57800.0,41.4767,41.5621,41.4504,41.549,57800.0
2011-02-08 10:15:00,63.21,63.34,63.18,63.33,56500.0,41.5424,41.6278,41.5227,41.6213,56500.0
2011-02-08 10:20:00,63.33,63.46,63.31,63.46,153300.0,41.6213,41.7067,41.6081,41.7067,153300.0
2011-02-08 10:25:00,63.45,63.62,63.43,63.52,70800.0,41.7001,41.8119,41.687,41.7461,70800.0
2011-02-08 10:30:00,63.51,63.54,63.34,63.35,56200.0,41.7396,41.7593,41.6278,41.6344,56200.0
2011-02-08 10:35:00,63.35,63.39,63.23,63.26,51300.0,41.6344,41.6607,41.5555,41.5753,51300.0
2011-02-08 10:40:00,63.25,63.39,63.16,63.36,74400.0,41.5687,41.6607,41.5095,41.641,74400.0
2011-02-08 10:45:00,63.36,63.5,63.36,63.49,87300.0,41.641,41.733,41.641,41.7264,87300.0
2011-02-08 10:50:00,63.5,63.62,63.47,63.53,71100.0,41.733,41.8119,41.7133,41.7527,71100.0
2011-02-08 10:55:00,63.53,63.56,63.45,63.51,53300.0,41.7527,41.7724,41.7001,41.7396,53300.0
2011-02-08 11:00:00,63.52,63.54,63.33,63.38,63700.0,41.7461,41.7593,41.6213,41.6541,63700.0
2011-02-08 11:05:00,63.38,63.47,63.31,63.47,15500.0,41.6541,41.7133,41.6081,41.7133,15500.0
2011-02-08 11:10:00,63.46,63.5,63.41,63.47,31300.0,41.7067,41.733,41.6738,41.7133,31300.0
2011-02-08 11:15:00,63.48,63.52,63.45,63.47,28200.0,41.7198,41.7461,41.7001,41.7133,28200.0
2011-02-08 11:20:00,63.48,63.52,63.44,63.5,34600.0,41.7198,41.7461,41.6936,41.733,34600.0
2011-02-08 11:25:00,63.51,63.52,63.44,63.45,21600.0,41.7396,41.7461,41.6936,41.7001,21600.0
2011-02-08 11:30:00,63.44,63.52,63.44,63.51,37500.0,41.6936,41.7461,41.6936,41.7396,37500.0
2011-02-08 11:35:00,63.51,63.52,63.45,63.49,19700.0,41.7396,41.7461,41.7001,41.7264,19700.0
2011-02-08 11:40:00,63.49,63.63,63.49,63.63,101600.0,41.7264,41.8184,41.7264,41.8184,101600.0
2011-02-08 11:45:00,63.63,63.65,63.6,63.64,38000.0,41.8184,41.8316,41.7987,41.825,38000.0
2011-02-08 11:50:00,63.63,63.77,63.62,63.75,41400.0,41.8184,41.9104,41.8119,41.8973,41400.0
2011-02-08 11:55:00,63.75,63.75,63.67,63.71,24500.0,41.8973,41.8973,41.8447,41.871,24500.0
2011-02-08 12:00:00,63.71,63.73,63.68,63.73,33500.0,41.871,41.8841,41.8513,41.8841,33500.0
2011-02-08 12:05:00,63.72,63.86,63.72,63.85,62600.0,41.8776,41.9696,41.8776,41.963,62600.0
2011-02-08 12:10:00,63.86,63.93,63.77,63.79,60500.0,41.9696,42.0156,41.9104,41.9236,60500.0
2011-02-08 12:15:00,63.79,63.87,63.77,63.81,36800.0,41.9236,41.9762,41.9104,41.9367,36800.0
2011-02-08 12:20:00,63.82,63.85,63.78,63.82,13600.0,41.9433,41.963,41.917,41.9433,13600.0
2011-02-08 12:25:00,63.83,63.85,63.78,63.84,12300.0,41.9499,41.963,41.917,41.9564,12300.0
2011-02-08 12:30:00,63.84,63.88,63.77,63.84,34200.0,41.9564,41.9827,41.9104,41.9564,34200.0
2011-02-08 12:35:00,63.84,63.92,63.84,63.9,30700.0,41.9564,42.009,41.9564,41.9959,30700.0
2011-02-08 12:40:00,63.91,63.95,63.89,63.91,8500.0,42.0024,42.0287,41.9893,42.0024,8500.0
2011-02-08 12:45:00,63.91,64.03,63.91,63.95,65600.0,42.0024,42.0813,42.0024,42.0287,65600.0
2011-02-08 12:50:00,63.95,63.99,63.92,63.97,15900.0,42.0287,42.055,42.009,42.0419,15900.0
2011-02-08 12:55:00,63.98,63.98,63.9,63.93,15300.0,42.0484,42.0484,41.9959,42.0156,15300.0
2011-02-08 13:00:00,63.93,63.93,63.82,63.87,36800.0,42.0156,42.0156,41.9433,41.9762,36800.0
2011-02-08 13:05:00,63.86,63.92,63.82,63.83,21800.0,41.9696,42.009,41.9433,41.9499,21800.0
2011-02-08 13:10:00,63.84,63.87,63.82,63.83,27800.0,41.9564,41.9762,41.9433,41.9499,27800.0
2011-02-08 13:15:00,63.83,63.87,63.81,63.82,17700.0,41.9499,41.9762,41.9367,41.9433,17700.0
2011-02-08 13:20:00,63.82,63.87,63.82,63.87,16900.0,41.9433,41.9762,41.9433,41.9762,16900.0
2011-02-08 13:25:00,63.86,63.86,63.82,63.85,15700.0,41.9696,41.9696,41.9433,41.963,15700.0
2011-02-08 13:30:00,63.86,63.86,63.81,63.86,26900.0,41.9696,41.9696,41.9367,41.9696,26900.0
2011-02-08 13:35:00,63.87,63.99,63.86,63.99,60100.0,41.9762,42.055,41.9696,42.055,60100.0
2011-02-08 13:40:00,64.0,64.03,64.0,64.01,7500.0,42.0616,42.0813,42.0616,42.0682,7500.0
2011-02-08 13:45:00,64.0,64.06,63.98,64.06,28200.0,42.0616,42.101,42.0484,42.101,28200.0
2011-02-08 13:50:00,64.05,64.17,64.05,64.14,76600.0,42.0945,42.1733,42.0945,42.1536,76600.0
2011-02-08 13:55:00,64.14,64.22,64.13,64.2,50500.0,42.1536,42.2062,42.147,42.193,50500.0
2011-02-08 14:00:00,64.2,64.24,64.18,64.2,61500.0,42.193,42.2193,42.1799,42.193,61500.0
2011-02-08 14:05:00,64.22,64.22,64.16,64.16,32700.0,42.2062,42.2062,42.1667,42.1667,32700.0
2011-02-08 14:10:00,64.17,64.19,64.13,64.15,37800.0,42.1733,42.1865,42.147,42.1602,37800.0
2011-02-08 14:15:00,64.15,64.16,64.1,64.12,16400.0,42.1602,42.1667,42.1273,42.1405,16400.0
2011-02-08 14:20:00,64.13,64.13,64.05,64.09,18000.0,42.147,42.147,42.0945,42.1207,18000.0
2011-02-08 14:25:00,64.09,64.18,64.09,64.18,25600.0,42.1207,42.1799,42.1207,42.1799,25600.0
2011-02-08 14:30:00,64.18,64.25,64.18,64.18,50300.0,42.1799,42.2259,42.1799,42.1799,50300.0
2011-02-08 14:35:00,64.18,64.25,64.18,64.23,30000.0,42.1799,42.2259,42.1799,42.2128,30000.0
2011-02-08 14:40:00,64.23,64.24,64.17,64.18,19600.0,42.2128,42.2193,42.1733,42.1799,19600.0
2011-02-08 14:45:00,64.18,64.19,64.07,64.08,26600.0,42.1799,42.1865,42.1076,42.1142,26600.0
2011-02-08 14:50:00,64.08,64.11,64.04,64.05,38300.0,42.1142,42.1339,42.0879,42.0945,38300.0
2011-02-08 14:55:00,64.05,64.14,64.03,64.13,29100.0,42.0945,42.1536,42.0813,42.147,29100.0
2011-02-08 15:00:00,64.13,64.13,64.0,64.01,34500.0,42.147,42.147,42.0616,42.0682,34500.0
2011-02-08 15:05:00,64.02,64.12,64.01,64.11,31200.0,42.0747,42.1405,42.0682,42.1339,31200.0
2011-02-08 15:10:00,64.11,64.13,64.02,64.03,31000.0,42.1339,42.147,42.0747,42.0813,31000.0
2011-02-08 15:15:00,64.02,64.05,64.02,64.04,26900.0,42.0747,42.0945,42.0747,42.0879,26900.0
2011-02-08 15:20:00,64.04,64.13,64.02,64.13,30600.0,42.0879,42.147,42.0747,42.147,30600.0
2011-02-08 15:25:00,64.13,64.17,64.03,64.03,66000.0,42.147,42.1733,42.0813,42.0813,66000.0
2011-02-08 15:30:00,64.03,64.07,64.0,64.04,64600.0,42.0813,42.1076,42.0616,42.0879,64600.0
2011-02-08 15:35:00,64.03,64.09,64.03,64.08,52500.0,42.0813,42.1207,42.0813,42.1142,52500.0
2011-02-08 15:40:00,64.08,64.22,64.08,64.18,93900.0,42.1142,42.2062,42.1142,42.1799,93900.0
2011-02-08 15:45:00,64.19,64.25,64.17,64.25,153500.0,42.1865,42.2259,42.1733,42.2259,153500.0
2011-02-08 15:50:00,64.25,64.27,64.2,64.24,205500.0,42.2259,42.239,42.193,42.2193,205500.0
2011-02-08 15:55:00,64.23,64.32,64.2,64.3,253200.0,42.2128,42.2719,42.193,42.2588,253200.0
2011-02-09 09:30:00,63.92,63.93,63.75,63.84,62000.0,42.009,42.0156,41.8973,41.9564,62000.0
2011-02-09 09:35:00,63.84,64.07,63.82,63.97,78800.0,41.9564,42.1076,41.9433,42.0419,78800.0
2011-02-09 09:40:00,63.96,64.29,63.87,64.22,64500.0,42.0353,42.2522,41.9762,42.2062,64500.0
2011-02-09 09:45:00,64.21,64.31,64.02,64.3,58000.0,42.1996,42.2653,42.0747,42.2588,58000.0
2011-02-09 09:50:00,64.26,64.27,64.09,64.12,40500.0,42.2325,42.239,42.1207,42.1405,40500.0
2011-02-09 09:55:00,64.12,64.21,64.12,64.15,38300.0,42.1405,42.1996,42.1405,42.1602,38300.0
2011-02-09 10:00:00,64.16,64.21,64.11,64.17,51200.0,42.1667,42.1996,42.1339,42.1733,51200.0
2011-02-09 10:05:00,64.16,64.27,64.13,64.13,25900.0,42.1667,42.239,42.147,42.147,25900.0
2011-02-09 10:10:00,64.13,64.26,64.13,64.25,43400.0,42.147,42.2325,42.147,42.2259,43400.0
2011-02-09 10:15:00,64.25,64.28,64.22,64.25,39100.0,42.2259,42.2456,42.2062,42.2259,39100.0
2011-02-09 10:20:00,64.26,64.27,64.14,64.19,41600.0,42.2325,42.239,42.1536,42.1865,41600.0
2011-02-09 10:25:00,64.2,64.29,64.17,64.18,29300.0,42.193,42.2522,42.1733,42.1799,29300.0
2011-02-09 10:30:00,64.18,64.47,64.17,64.47,66000.0,42.1799,42.3705,42.1733,42.3705,66000.0
2011-02-09 10:35:00,64.47,64.55,64.36,64.43,70100.0,42.3705,42.4231,42.2982,42.3442,70100.0
2011-02-09 10:40:00,64.43,64.44,64.38,64.4,35200.0,42.3442,42.3508,42.3113,42.3245,35200.0
2011-02-09 10:45:00,64.41,64.62,64.38,64.62,34800.0,42.3311,42.4691,42.3113,42.4691,34800.0
2011-02-09 10:50:00,64.64,64.67,64.5,64.59,46100.0,42.4822,42.5019,42.3902,42.4493,46100.0
2011-02-09 10:55:00,64.59,64.64,64.53,64.54,39900.0,42.4493,42.4822,42.4099,42.4165,39900.0
2011-02-09 11:00:00,64.52,64.59,64.52,64.57,31200.0,42.4033,42.4493,42.4033,42.4362,31200.0
2011-02-09 11:05:00,64.57,64.59,64.41,64.41,31100.0,42.4362,42.4493,42.3311,42.3311,31100.0
2011-02-09 11:10:00,64.42,64.44,64.31,64.31,24700.0,42.3376,42.3508,42.2653,42.2653,24700.0
2011-02-09 11:15:00,64.31,64.31,64.19,64.27,49700.0,42.2653,42.2653,42.1865,42.239,49700.0
2011-02-09 11:20:00,64.27,64.27,64.17,64.2,109300.0,42.239,42.239,42.1733,42.193,109300.0
2011-02-09 11:25:00,64.21,64.22,64.09,64.16,61400.0,42.1996,42.2062,42.1207,42.1667,61400.0
2011-02-09 11:30:00,64.16,64.22,64.13,64.13,37400.0,42.1667,42.2062,42.147,42.147,37400.0
2011-02-09 11:35:00,64.11,64.2,63.97,63.98,53100.0,42.1339,42.193,42.0419,42.0484,53100.0
2011-02-09 11:40:00,63.98,64.06,63.93,63.96,33000.0,42.0484,42.101,42.0156,42.0353,33000.0
2011-02-09 11:45:00,63.97,63.97,63.81,63.87,54400.0,42.0419,42.0419,41.9367,41.9762,54400.0
2011-02-09 11:50:00,63.87,63.97,63.86,63.89,34700.0,41.9762,42.0419,41.9696,41.9893,34700.0
2011-02-09 11:55:00,63.88,63.96,63.88,63.93,31800.0,41.9827,42.0353,41.9827,42.0156,31800.0
2011-02-09 12:00:00,63.92,63.95,63.85,63.92,56100.0,42.009,42.0287,41.963,42.009,56100.0
2011-02-09 12:05:00,63.92,64.01,63.88,63.99,29400.0,42.009,42.0682,41.9827,42.055,29400.0
2011-02-09 12:10:00,63.98,63.99,63.92,63.92,26800.0,42.0484,42.055,42.009,42.009,26800.0
2011-02-09 12:15:00,63.92,63.95,63.83,63.83,17900.0,42.009,42.0287,41.9499,41.9499,17900.0
2011-02-09 12:20:00,63.83,63.88,63.79,63.85,34700.0,41.9499,41.9827,41.9236,41.963,34700.0
2011-02-09 12:25:00,63.86,63.95,63.84,63.95,25200.0,41.9696,42.0287,41.9564,42.0287,25200.0
2011-02-09 12:30:00,63.94,64.0,63.91,64.0,36300.0,42.0222,42.0616,42.0024,42.0616,36300.0
2011-02-09 12:35:00,64.0,64.08,64.0,64.07,13400.0,42.0616,42.1142,42.0616,42.1076,13400.0
2011-02-09 12:40:00,64.06,64.14,64.01,64.13,13800.0,42.101,42.1536,42.0682,42.147,13800.0
2011-02-09 12:45:00,64.13,64.17,64.05,64.07,11700.0,42.147,42.1733,42.0945,42.1076,11700.0
2011-02-09 12:50:00,64.08,64.13,64.08,64.13,9500.0,42.1142,42.147,42.1142,42.147,9500.0
2011-02-09 12:55:00,64.13,64.17,64.12,64.14,20300.0,42.147,42.1733,42.1405,42.1536,20300.0
2011-02-09 13:00:00,64.14,64.18,64.08,64.16,24600.0,42.1536,42.1799,42.1142,42.1667,24600.0
2011-02-09 13:05:00,64.17,64.25,64.14,64.24,19800.0,42.1733,42.2259,42.1536,42.2193,19800.0
2011-02-09 13:10:00,64.24,64.25,64.21,64.23,8800.0,42.2193,42.2259,42.1996,42.2128,8800.0
2011-02-09 13:15:00,64.22,64.26,64.2,64.26,15400.0,42.2062,42.2325,42.193,42.2325,15400.0
2011-02-09 13:20:00,64.25,64.3,64.24,64.28,16100.0,42.2259,42.2588,42.2193,42.2456,16100.0
2011-02-09 13:25:00,64.27,64.33,64.25,64.26,20900.0,42.239,42.2785,42.2259,42.2325,20900.0
2011-02-09 13:30:00,64.26,64.26,64.18,64.2,29100.0,42.2325,42.2325,42.1799,42.193,29100.0
2011-02-09 13:35:00,64.18,64.19,64.16,64.18,12100.0,42.1799,42.1865,42.1667,42.1799,12100.0
2011-02-09 13:40:00,64.18,64.21,64.18,64.19,10300.0,42.1799,42.1996,42.1799,42.1865,10300.0
2011-02-09 13:45:00,64.19,64.2,64.16,64.17,8900.0,42.1865,42.193,42.1667,42.1733,8900.0
2011-02-09 13:50:00,64.16,64.16,64.12,64.15,14400.0,42.1667,42.1667,42.1405,42.1602,14400.0
2011-02-09 13:55:00,64.15,64.17,64.1,64.1,15700.0,42.1602,42.1733,42.1273,42.1273,15700.0
2011-02-09 14:00:00,64.1,64.17,64.08,64.17,41900.0,42.1273,42.1733,42.1142,42.1733,41900.0
2011-02-09 14:05:00,64.17,64.23,64.16,64.16,45900.0,42.1733,42.2128,42.1667,42.1667,45900.0
2011-02-09 14:10:00,64.16,64.16,64.08,64.14,27000.0,42.1667,42.1667,42.1142,42.1536,27000.0
2011-02-09 14:15:00,64.14,64.15,64.08,64.11,41000.0,42.1536,42.1602,42.1142,42.1339,41000.0
2011-02-09 14:20:00,64.1,64.11,63.92,63.92,30000.0,42.1273,42.1339,42.009,42.009,30000.0
2011-02-09 14:25:00,63.92,63.99,63.87,63.97,42000.0,42.009,42.055,41.9762,42.0419,42000.0
2011-02-09 14:30:00,63.98,64.0,63.9,63.93,23800.0,42.0484,42.0616,41.9959,42.0156,23800.0
2011-02-09 14:35:00,63.93,63.94,63.71,63.71,25900.0,42.0156,42.0222,41.871,41.871,25900.0
2011-02-09 14:40:00,63.72,63.8,63.71,63.75,40100.0,41.8776,41.9302,41.871,41.8973,40100.0
2011-02-09 14:45:00,63.76,63.77,63.68,63.77,50600.0,41.9039,41.9104,41.8513,41.9104,50600.0
2011-02-09 14:50:00,63.76,63.76,63.64,63.71,64700.0,41.9039,41.9039,41.825,41.871,64700.0
2011-02-09 14:55:00,63.7,63.74,63.65,63.72,65200.0,41.8644,41.8907,41.8316,41.8776,65200.0
2011-02-09 15:00:00,63.71,63.75,63.69,63.7,68400.0,41.871,41.8973,41.8579,41.8644,68400.0
2011-02-09 15:05:00,63.7,63.75,63.65,63.69,39600.0,41.8644,41.8973,41.8316,41.8579,39600.0
2011-02-09 15:10:00,63.67,63.76,63.66,63.73,49900.0,41.8447,41.9039,41.8381,41.8841,49900.0
2011-02-09 15:15:00,63.73,63.75,63.68,63.69,52100.0,41.8841,41.8973,41.8513,41.8579,52100.0
2011-02-09 15:20:00,63.69,63.8,63.69,63.79,61700.0,41.8579,41.9302,41.8579,41.9236,61700.0
2011-02-09 15:25:00,63.8,63.83,63.78,63.8,62800.0,41.9302,41.9499,41.917,41.9302,62800.0
2011-02-09 15:30:00,63.8,63.83,63.77,63.79,68700.0,41.9302,41.9499,41.9104,41.9236,68700.0
2011-02-09 15:35:00,63.79,63.91,63.79,63.9,40100.0,41.9236,42.0024,41.9236,41.9959,40100.0
2011-02-09 15:40:00,63.9,63.97,63.9,63.97,42000.0,41.9959,42.0419,41.9959,42.0419,42000.0
2011-02-09 15:45:00,63.97,64.02,63.96,64.0,81100.0,42.0419,42.0747,42.0353,42.0616,81100.0
2011-02-09 15:50:00,64.0,64.12,63.99,64.12,94600.0,42.0616,42.1405,42.055,42.1405,94600.0
2011-02-09 15:55:00,64.13,64.22,64.09,64.2,323000.0,42.147,42.2062,42.1207,42.193,323000.0
2011-02-10 09:30:00,64.28,64.28,64.02,64.08,105600.0,42.2456,42.2456,42.0747,42.1142,105600.0
2011-02-10 09:35:00,64.08,64.44,64.05,64.33,55400.0,42.1142,42.3508,42.0945,42.2785,55400.0
2011-02-10 09:40:00,64.3,64.32,64.15,64.18,31200.0,42.2588,42.2719,42.1602,42.1799,31200.0
2011-02-10 09:45:00,64.17,64.17,63.93,64.0,64100.0,42.1733,42.1733,42.0156,42.0616,64100.0
2011-02-10 09:50:00,64.0,64.17,63.98,64.1,39400.0,42.0616,42.1733,42.0484,42.1273,39400.0
2011-02-10 09:55:00,64.09,64.1,63.88,63.9,30000.0,42.1207,42.1273,41.9827,41.9959,30000.0
2011-02-10 10:00:00,63.9,63.91,63.68,63.79,66600.0,41.9959,42.0024,41.8513,41.9236,66600.0
2011-02-10 10:05:00,63.78,63.96,63.74,63.9,36600.0,41.917,42.0353,41.8907,41.9959,36600.0
2011-02-10 10:10:00,63.91,63.99,63.87,63.99,27700.0,42.0024,42.055,41.9762,42.055,27700.0
2011-02-10 10:15:00,63.99,64.02,63.91,63.99,54300.0,42.055,42.0747,42.0024,42.055,54300.0
2011-02-10 10:20:00,64.0,64.01,63.88,63.88,33100.0,42.0616,42.0682,41.9827,41.9827,33100.0
2011-02-10 10:25:00,63.9,63.91,63.75,63.84,32900.0,41.9959,42.0024,41.8973,41.9564,32900.0
2011-02-10 10:30:00,63.87,63.89,63.78,63.84,29600.0,41.9762,41.9893,41.917,41.9564,29600.0
2011-02-10 10:35:00,63.82,64.0,63.8,63.94,44100.0,41.9433,42.0616,41.9302,42.0222,44100.0
2011-02-10 10:40:00,63.93,63.94,63.82,63.91,17000.0,42.0156,42.0222,41.9433,42.0024,17000.0
2011-02-10 10:45:00,63.94,63.98,63.87,63.92,16900.0,42.0222,42.0484,41.9762,42.009,16900.0
2011-02-10 10:50:00,63.92,63.92,63.81,63.82,18400.0,42.009,42.009,41.9367,41.9433,18400.0
2011-02-10 10:55:00,63.83,63.85,63.67,63.67,16600.0,41.9499,41.963,41.8447,41.8447,16600.0
2011-02-10 11:00:00,63.67,63.81,63.64,63.77,24700.0,41.8447,41.9367,41.825,41.9104,24700.0
2011-02-10 11:05:00,63.77,63.77,63.66,63.69,21300.0,41.9104,41.9104,41.8381,41.8579,21300.0
2011-02-10 11:10:00,63.68,63.68,63.56,63.66,19800.0,41.8513,41.8513,41.7724,41.8381,19800.0
2011-02-10 11:15:00,63.68,63.76,63.6,63.64,28400.0,41.8513,41.9039,41.7987,41.825,28400.0
2011-02-10 11:20:00,63.65,63.78,63.64,63.74,14700.0,41.8316,41.917,41.825,41.8907,14700.0
2011-02-10 11:25:00,63.75,63.75,63.65,63.68,26400.0,41.8973,41.8973,41.8316,41.8513,26400.0
2011-02-10 11:30:00,63.67,63.76,63.63,63.66,55400.0,41.8447,41.9039,41.8184,41.8381,55400.0
2011-02-10 11:35:00,63.65,63.68,63.54,63.55,25600.0,41.8316,41.8513,41.7593,41.7658,25600.0
2011-02-10 11:40:00,63.53,63.55,63.47,63.52,74700.0,41.7527,41.7658,41.7133,41.7461,74700.0
2011-02-10 11:45:00,63.51,63.6,63.51,63.58,20100.0,41.7396,41.7987,41.7396,41.7856,20100.0
2011-02-10 11:50:00,63.6,63.69,63.6,63.68,15000.0,41.7987,41.8579,41.7987,41.8513,15000.0
2011-02-10 11:55:00,63.68,63.75,63.64,63.74,34900.0,41.8513,41.8973,41.825,41.8907,34900.0
2011-02-10 12:00:00,63.75,63.79,63.62,63.64,35700.0,41.8973,41.9236,41.8119,41.825,35700.0
2011-02-10 12:05:00,63.62,63.65,63.6,63.6,12200.0,41.8119,41.8316,41.7987,41.7987,12200.0
2011-02-10 12:10:00,63.6,63.6,63.5,63.5,22200.0,41.7987,41.7987,41.733,41.733,22200.0
2011-02-10 12:15:00,63.5,63.5,63.42,63.42,10900.0,41.733,41.733,41.6804,41.6804,10900.0
2011-02-10 12:20:00,63.42,63.58,63.42,63.58,15100.0,41.6804,41.7856,41.6804,41.7856,15100.0
2011-02-10 12:25:00,63.58,63.64,63.57,63.57,14500.0,41.7856,41.825,41.779,41.779,14500.0
2011-02-10 12:30:00,63.58,63.66,63.58,63.61,16400.0,41.7856,41.8381,41.7856,41.8053,16400.0
2011-02-10 12:35:00,63.61,63.65,63.52,63.52,10300.0,41.8053,41.8316,41.7461,41.7461,10300.0
2011-02-10 12:40:00,63.55,63.59,63.52,63.52,12700.0,41.7658,41.7921,41.7461,41.7461,12700.0
2011-02-10 12:45:00,63.53,63.6,63.53,63.55,11200.0,41.7527,41.7987,41.7527,41.7658,11200.0
2011-02-10 12:50:00,63.56,63.6,63.54,63.54,7300.0,41.7724,41.7987,41.7593,41.7593,7300.0
2011-02-10 12:55:00,63.54,63.54,63.46,63.47,15500.0,41.7593,41.7593,41.7067,41.7133,15500.0
2011-02-10 13:00:00,63.47,63.5,63.46,63.47,9200.0,41.7133,41.733,41.7067,41.7133,9200.0
2011-02-10 13:05:00,63.48,63.5,63.47,63.49,5300.0,41.7198,41.733,41.7133,41.7264,5300.0
2011-02-10 13:10:00,63.49,63.56,63.48,63.55,13000.0,41.7264,41.7724,41.7198,41.7658,13000.0
2011-02-10 13:15:00,63.54,63.63,63.51,63.6,12200.0,41.7593,41.8184,41.7396,41.7987,12200.0
2011-02-10 13:20:00,63.59,63.68,63.58,63.66,10400.0,41.7921,41.8513,41.7856,41.8381,10400.0
2011-02-10 13:25:00,63.66,63.66,63.5,63.5,16600.0,41.8381,41.8381,41.733,41.733,16600.0
2011-02-10 13:30:00,63.51,63.56,63.46,63.46,10200.0,41.7396,41.7724,41.7067,41.7067,10200.0
2011-02-10 13:35:00,63.48,63.54,63.47,63.53,7700.0,41.7198,41.7593,41.7133,41.7527,7700.0
2011-02-10 13:40:00,63.53,63.55,63.48,63.5,10100.0,41.7527,41.7658,41.7198,41.733,10100.0
2011-02-10 13:45:00,63.5,63.57,63.47,63.57,8200.0,41.733,41.779,41.7133,41.779,8200.0
2011-02-10 13:50:00,63.56,63.64,63.55,63.62,12700.0,41.7724,41.825,41.7658,41.8119,12700.0
2011-02-10 13:55:00,63.63,63.63,63.59,63.59,4000.0,41.8184,41.8184,41.7921,41.7921,4000.0
2011-02-10 14:00:00,63.59,63.63,63.52,63.63,19200.0,41.7921,41.8184,41.7461,41.8184,19200.0
2011-02-10 14:05:00,63.63,63.7,63.61,63.68,14600.0,41.8184,41.8644,41.8053,41.8513,14600.0
2011-02-10 14:10:00,63.69,63.71,63.66,63.69,8900.0,41.8579,41.871,41.8381,41.8579,8900.0
2011-02-10 14:15:00,63.68,63.68,63.6,63.6,11400.0,41.8513,41.8513,41.7987,41.7987,11400.0
2011-02-10 14:20:00,63.6,63.67,63.57,63.67,9700.0,41.7987,41.8447,41.779,41.8447,9700.0
2011-02-10 14:25:00,63.68,63.69,63.61,63.61,9000.0,41.8513,41.8579,41.8053,41.8053,9000.0
2011-02-10 14:30:00,63.61,63.64,63.6,63.6,11800.0,41.8053,41.825,41.7987,41.7987,11800.0
2011-02-10 14:35:00,63.61,63.68,63.58,63.61,15400.0,41.8053,41.8513,41.7856,41.8053,15400.0
2011-02-10 14:40:00,63.62,63.64,63.59,63.6,10200.0,41.8119,41.825,41.7921,41.7987,10200.0
2011-02-10 14:45:00,63.6,63.62,63.59,63.59,9400.0,41.7987,41.8119,41.7921,41.7921,9400.0
2011-02-10 14:50:00,63.6,63.6,63.49,63.51,18400.0,41.7987,41.7987,41.7264,41.7396,18400.0
2011-02-10 14:55:00,63.49,63.54,63.46,63.5,18300.0,41.7264,41.7593,41.7067,41.733,18300.0
2011-02-10 15:00:00,63.51,63.54,63.47,63.53,27700.0,41.7396,41.7593,41.7133,41.7527,27700.0
2011-02-10 15:05:00,63.52,63.56,63.52,63.53,14700.0,41.7461,41.7724,41.7461,41.7527,14700.0
2011-02-10 15:10:00,63.52,63.6,63.51,63.59,40300.0,41.7461,41.7987,41.7396,41.7921,40300.0
2011-02-10 15:15:00,63.59,63.64,63.56,63.58,20900.0,41.7921,41.825,41.7724,41.7856,20900.0
2011-02-10 15:20:00,63.58,63.61,63.53,63.61,17000.0,41.7856,41.8053,41.7527,41.8053,17000.0
2011-02-10 15:25:00,63.6,63.73,63.6,63.72,34000.0,41.7987,41.8841,41.7987,41.8776,34000.0
2011-02-10 15:30:00,63.73,63.76,63.69,63.73,61000.0,41.8841,41.9039,41.8579,41.8841,61000.0
2011-02-10 15:35:00,63.73,63.73,63.68,63.68,41200.0,41.8841,41.8841,41.8513,41.8513,41200.0
2011-02-10 15:40:00,63.68,63.76,63.66,63.75,68300.0,41.8513,41.9039,41.8381,41.8973,68300.0
2011-02-10 15:45:00,63.75,63.93,63.74,63.88,93600.0,41.8973,42.0156,41.8907,41.9827,93600.0
2011-02-10 15:50:00,63.9,63.93,63.65,63.66,111000.0,41.9959,42.0156,41.8316,41.8381,111000.0
2011-02-10 15:55:00,63.67,63.87,63.66,63.87,129900.0,41.8447,41.9762,41.8381,41.9762,129900.0
2011-02-11 09:30:00,63.72,63.72,63.13,63.15,74400.0,41.8776,41.8776,41.4898,41.503,74400.0
2011-02-11 09:35:00,63.18,63.61,63.14,63.5,47800.0,41.5227,41.8053,41.4964,41.733,47800.0
2011-02-11 09:40:00,63.48,63.64,63.4,63.46,30200.0,41.7198,41.825,41.6673,41.7067,30200.0
2011-02-11 09:45:00,63.43,63.5,63.38,63.43,22500.0,41.687,41.733,41.6541,41.687,22500.0
2011-02-11 09:50:00,63.43,63.45,63.33,63.39,38600.0,41.687,41.7001,41.6213,41.6607,38600.0
2011-02-11 09:55:00,63.42,63.49,63.36,63.39,22600.0,41.6804,41.7264,41.641,41.6607,22600.0
2011-02-11 10:00:00,63.39,63.57,63.38,63.57,13600.0,41.6607,41.779,41.6541,41.779,13600.0
2011-02-11 10:05:00,63.57,63.64,63.52,63.62,16800.0,41.779,41.825,41.7461,41.8119,16800.0
2011-02-11 10:10:00,63.6,63.62,63.41,63.44,18300.0,41.7987,41.8119,41.6738,41.6936,18300.0
2011-02-11 10:15:00,63.48,63.5,63.4,63.5,14000.0,41.7198,41.733,41.6673,41.733,14000.0
2011-02-11 10:20:00,63.48,63.62,63.45,63.59,9700.0,41.7198,41.8119,41.7001,41.7921,9700.0
2011-02-11 10:25:00,63.57,63.7,63.55,63.69,52100.0,41.779,41.8644,41.7658,41.8579,52100.0
2011-02-11 10:30:00,63.71,64.05,63.7,64.05,46100.0,41.871,42.0945,41.8644,42.0945,46100.0
2011-02-11 10:35:00,64.03,64.13,63.97,64.13,37400.0,42.0813,42.147,42.0419,42.147,37400.0
2011-02-11 10:40:00,64.13,64.13,63.97,64.05,22400.0,42.147,42.147,42.0419,42.0945,22400.0
2011-02-11 10:45:00,64.06,64.13,63.95,64.12,18200.0,42.101,42.147,42.0287,42.1405,18200.0
2011-02-11 10:50:00,64.12,64.19,64.09,64.19,24700.0,42.1405,42.1865,42.1207,42.1865,24700.0
2011-02-11 10:55:00,64.18,64.29,64.14,64.26,20000.0,42.1799,42.2522,42.1536,42.2325,20000.0
2011-02-11 11:00:00,64.26,64.47,64.19,64.43,63300.0,42.2325,42.3705,42.1865,42.3442,63300.0
2011-02-11 11:05:00,64.45,64.53,64.35,64.39,72900.0,42.3573,42.4099,42.2916,42.3179,72900.0
2011-02-11 11:10:00,64.4,64.42,64.31,64.37,33600.0,42.3245,42.3376,42.2653,42.3048,33600.0
2011-02-11 11:15:00,64.37,64.44,64.28,64.37,25000.0,42.3048,42.3508,42.2456,42.3048,25000.0
2011-02-11 11:20:00,64.39,64.57,64.36,64.49,89600.0,42.3179,42.4362,42.2982,42.3836,89600.0
2011-02-11 11:25:00,64.48,64.62,64.42,64.62,55500.0,42.3771,42.4691,42.3376,42.4691,55500.0
2011-02-11 11:30:00,64.62,64.7,64.59,64.6,21000.0,42.4691,42.5216,42.4493,42.4559,21000.0
2011-02-11 11:35:00,64.62,64.64,64.53,64.57,24400.0,42.4691,42.4822,42.4099,42.4362,24400.0
2011-02-11 11:40:00,64.56,64.57,64.43,64.53,22000.0,42.4296,42.4362,42.3442,42.4099,22000.0
2011-02-11 11:45:00,64.52,64.56,64.45,64.45,44500.0,42.4033,42.4296,42.3573,42.3573,44500.0
2011-02-11 11:50:00,64.45,64.54,64.45,64.48,26500.0,42.3573,42.4165,42.3573,42.3771,26500.0
2011-02-11 11:55:00,64.49,64.53,64.42,64.52,14600.0,42.3836,42.4099,42.3376,42.4033,14600.0
2011-02-11 12:00:00,64.52,64.52,64.44,64.5,11400.0,42.4033,42.4033,42.3508,42.3902,11400.0
2011-02-11 12:05:00,64.49,64.52,64.45,64.46,15100.0,42.3836,42.4033,42.3573,42.3639,15100.0
2011-02-11 12:10:00,64.47,64.51,64.41,64.42,39900.0,42.3705,42.3968,42.3311,42.3376,39900.0
2011-02-11 12:15:00,64.42,64.42,64.23,64.24,48300.0,42.3376,42.3376,42.2128,42.2193,48300.0
2011-02-11 12:20:00,64.24,64.24,64.16,64.18,20000.0,42.2193,42.2193,42.1667,42.1799,20000.0
2011-02-11 12:25:00,64.19,64.31,64.18,64.27,21800.0,42.1865,42.2653,42.1799,42.239,21800.0
2011-02-11 12:30:00,64.28,64.45,64.27,64.44,21400.0,42.2456,42.3573,42.239,42.3508,21400.0
2011-02-11 12:35:00,64.44,64.44,64.37,64.39,9500.0,42.3508,42.3508,42.3048,42.3179,9500.0
2011-02-11 12:40:00,64.38,64.49,64.37,64.49,13700.0,42.3113,42.3836,42.3048,42.3836,13700.0
2011-02-11 12:45:00,64.48,64.49,64.38,64.44,21400.0,42.3771,42.3836,42.3113,42.3508,21400.0
2011-02-11 12:50:00,64.43,64.56,64.43,64.51,10600.0,42.3442,42.4296,42.3442,42.3968,10600.0
2011-02-11 12:55:00,64.53,64.54,64.44,64.47,15300.0,42.4099,42.4165,42.3508,42.3705,15300.0
2011-02-11 13:00:00,64.46,64.47,64.38,64.38,15700.0,42.3639,42.3705,42.3113,42.3113,15700.0
2011-02-11 13:05:00,64.39,64.48,64.38,64.48,18700.0,42.3179,42.3771,42.3113,42.3771,18700.0
2011-02-11 13:10:00,64.49,64.56,64.44,64.55,20800.0,42.3836,42.4296,42.3508,42.4231,20800.0
2011-02-11 13:15:00,64.56,64.64,64.54,64.62,15400.0,42.4296,42.4822,42.4165,42.4691,15400.0
2011-02-11 13:20:00,64.64,64.66,64.58,64.62,17000.0,42.4822,42.4954,42.4428,42.4691,17000.0
2011-02-11 13:25:00,64.63,64.65,64.61,64.63,7400.0,42.4756,42.4888,42.4625,42.4756,7400.0
2011-02-11 13:30:00,64.64,64.69,64.6,64.68,7900.0,42.4822,42.5151,42.4559,42.5085,7900.0
2011-02-11 13:35:00,64.67,64.67,64.62,64.64,9200.0,42.5019,42.5019,42.4691,42.4822,9200.0
2011-02-11 13:40:00,64.64,64.64,64.59,64.6,5800.0,42.4822,42.4822,42.4493,42.4559,5800.0
2011-02-11 13:45:00,64.6,64.65,64.59,64.62,11900.0,42.4559,42.4888,42.4493,42.4691,11900.0
2011-02-11 13:50:00,64.61,64.69,64.59,64.68,14100.0,42.4625,42.5151,42.4493,42.5085,14100.0
2011-02-11 13:55:00,64.68,64.72,64.67,64.72,9300.0,42.5085,42.5348,42.5019,42.5348,9300.0
2011-02-11 14:00:00,64.71,64.75,64.7,64.73,22200.0,42.5282,42.5545,42.5216,42.5414,22200.0
2011-02-11 14:05:00,64.73,64.76,64.7,64.73,21600.0,42.5414,42.5611,42.5216,42.5414,21600.0
2011-02-11 14:10:00,64.73,64.76,64.73,64.75,29400.0,42.5414,42.5611,42.5414,42.5545,29400.0
2011-02-11 14:15:00,64.75,64.76,64.7,64.72,33900.0,42.5545,42.5611,42.5216,42.5348,33900.0
2011-02-11 14:20:00,64.72,64.72,64.68,64.7,24900.0,42.5348,42.5348,42.5085,42.5216,24900.0
2011-02-11 14:25:00,64.69,64.7,64.67,64.69,14200.0,42.5151,42.5216,42.5019,42.5151,14200.0
2011-02-11 14:30:00,64.69,64.75,64.67,64.74,38000.0,42.5151,42.5545,42.5019,42.5479,38000.0
2011-02-11 14:35:00,64.75,64.81,64.73,64.78,44000.0,42.5545,42.5939,42.5414,42.5742,44000.0
2011-02-11 14:40:00,64.78,64.89,64.76,64.84,57600.0,42.5742,42.6465,42.5611,42.6137,57600.0
2011-02-11 14:45:00,64.83,64.86,64.78,64.85,34800.0,42.6071,42.6268,42.5742,42.6202,34800.0
2011-02-11 14:50:00,64.84,64.84,64.73,64.74,35400.0,42.6137,42.6137,42.5414,42.5479,35400.0
2011-02-11 14:55:00,64.74,64.74,64.62,64.64,23800.0,42.5479,42.5479,42.4691,42.4822,23800.0
2011-02-11 15:00:00,64.64,64.72,64.63,64.71,38900.0,42.4822,42.5348,42.4756,42.5282,38900.0
2011-02-11 15:05:00,64.71,64.73,64.67,64.7,29300.0,42.5282,42.5414,42.5019,42.5216,29300.0
2011-02-11 15:10:00,64.74,64.76,64.7,64.74,10000.0,42.5479,42.5611,42.5216,42.5479,10000.0
2011-02-11 15:15:00,64.72,64.74,64.63,64.63,19800.0,42.5348,42.5479,42.4756,42.4756,19800.0
2011-02-11 15:20:00,64.63,64.71,64.62,64.67,37400.0,42.4756,42.5282,42.4691,42.5019,37400.0
2011-02-11 15:25:00,64.67,64.67,64.53,64.54,37700.0,42.5019,42.5019,42.4099,42.4165,37700.0
2011-02-11 15:30:00,64.55,64.64,64.55,64.57,33000.0,42.4231,42.4822,42.4231,42.4362,33000.0
2011-02-11 15:35:00,64.58,64.61,64.51,64.53,92200.0,42.4428,42.4625,42.3968,42.4099,92200.0
2011-02-11 15:40:00,64.53,64.56,64.51,64.54,41100.0,42.4099,42.4296,42.3968,42.4165,41100.0
2011-02-11 15:45:00,64.54,64.54,64.49,64.51,71800.0,42.4165,42.4165,42.3836,42.3968,71800.0
2011-02-11 15:50:00,64.5,64.53,64.44,64.47,67100.0,42.3902,42.4099,42.3508,42.3705,67100.0
2011-02-11 15:55:00,64.47,64.51,64.44,64.5,123300.0,42.3705,42.3968,42.3508,42.3902,123300.0
2011-02-14 09:30:00,64.03,64.79,64.03,64.76,72200.0,42.0813,42.5808,42.0813,42.5611,72200.0
2011-02-14 09:35:00,64.77,64.83,64.58,64.59,59400.0,42.5676,42.6071,42.4428,42.4493,59400.0
2011-02-14 09:40:00,64.58,64.65,64.29,64.45,55800.0,42.4428,42.4888,42.2522,42.3573,55800.0
2011-02-14 09:45:00,64.43,64.64,64.39,64.52,41700.0,42.3442,42.4822,42.3179,42.4033,41700.0
2011-02-14 09:50:00,64.56,64.65,64.5,64.5,19200.0,42.4296,42.4888,42.3902,42.3902,19200.0
2011-02-14 09:55:00,64.52,64.56,64.43,64.53,24400.0,42.4033,42.4296,42.3442,42.4099,24400.0
2011-02-14 10:00:00,64.55,64.65,64.53,64.65,29300.0,42.4231,42.4888,42.4099,42.4888,29300.0
2011-02-14 10:05:00,64.64,64.77,64.61,64.67,36100.0,42.4822,42.5676,42.4625,42.5019,36100.0
2011-02-14 10:10:00,64.67,64.67,64.5,64.55,28300.0,42.5019,42.5019,42.3902,42.4231,28300.0
2011-02-14 10:15:00,64.55,64.6,64.47,64.58,19300.0,42.4231,42.4559,42.3705,42.4428,19300.0
2011-02-14 10:20:00,64.58,64.7,64.58,64.66,18300.0,42.4428,42.5216,42.4428,42.4954,18300.0
2011-02-14 10:25:00,64.66,64.67,64.51,64.58,19400.0,42.4954,42.5019,42.3968,42.4428,19400.0
2011-02-14 10:30:00,64.62,64.63,64.56,64.58,17300.0,42.4691,42.4756,42.4296,42.4428,17300.0
2011-02-14 10:35:00,64.6,64.63,64.54,64.61,10900.0,42.4559,42.4756,42.4165,42.4625,10900.0
2011-02-14 10:40:00,64.6,64.68,64.53,64.55,23800.0,42.4559,42.5085,42.4099,42.4231,23800.0
2011-02-14 10:45:00,64.52,64.52,64.32,64.44,16900.0,42.4033,42.4033,42.2719,42.3508,16900.0
2011-02-14 10:50:00,64.44,64.51,64.4,64.43,10400.0,42.3508,42.3968,42.3245,42.3442,10400.0
2011-02-14 10:55:00,64.41,64.46,64.31,64.37,10900.0,42.3311,42.3639,42.2653,42.3048,10900.0
2011-02-14 11:00:00,64.38,64.39,64.27,64.34,10800.0,42.3113,42.3179,42.239,42.285,10800.0
2011-02-14 11:05:00,64.35,64.35,64.28,64.31,9900.0,42.2916,42.2916,42.2456,42.2653,9900.0
2011-02-14 11:10:00,64.29,64.32,64.27,64.3,6500.0,42.2522,42.2719,42.239,42.2588,6500.0
2011-02-14 11:15:00,64.3,64.39,64.26,64.39,13700.0,42.2588,42.3179,42.2325,42.3179,13700.0
2011-02-14 11:20:00,64.4,64.47,64.35,64.42,29900.0,42.3245,42.3705,42.2916,42.3376,29900.0
2011-02-14 11:25:00,64.43,64.43,64.31,64.33,18800.0,42.3442,42.3442,42.2653,42.2785,18800.0
2011-02-14 11:30:00,64.32,64.38,64.31,64.36,19200.0,42.2719,42.3113,42.2653,42.2982,19200.0
2011-02-14 11:35:00,64.37,64.4,64.37,64.38,8400.0,42.3048,42.3245,42.3048,42.3113,8400.0
2011-02-14 11:40:00,64.39,64.39,64.31,64.37,10000.0,42.3179,42.3179,42.2653,42.3048,10000.0
2011-02-14 11:45:00,64.39,64.45,64.35,64.37,16900.0,42.3179,42.3573,42.2916,42.3048,16900.0
2011-02-14 11:50:00,64.36,64.38,64.33,64.35,10300.0,42.2982,42.3113,42.2785,42.2916,10300.0
2011-02-14 11:55:00,64.33,64.4,64.3,64.31,27300.0,42.2785,42.3245,42.2588,42.2653,27300.0
2011-02-14 12:00:00,64.32,64.33,64.29,64.31,7500.0,42.2719,42.2785,42.2522,42.2653,7500.0
2011-02-14 12:05:00,64.31,64.32,64.21,64.22,13700.0,42.2653,42.2719,42.1996,42.2062,13700.0
2011-02-14 12:10:00,64.24,64.24,64.17,64.19,19400.0,42.2193,42.2193,42.1733,42.1865,19400.0
2011-02-14 12:15:00,64.18,64.21,64.14,64.16,18400.0,42.1799,42.1996,42.1536,42.1667,18400.0
2011-02-14 12:20:00,64.15,64.25,64.14,64.25,35200.0,42.1602,42.2259,42.1536,42.2259,35200.0
2011-02-14 12:25:00,64.25,64.36,64.25,64.34,21000.0,42.2259,42.2982,42.2259,42.285,21000.0
2011-02-14 12:30:00,64.33,64.38,64.3,64.31,17900.0,42.2785,42.3113,42.2588,42.2653,17900.0
2011-02-14 12:35:00,64.32,64.33,64.25,64.25,35800.0,42.2719,42.2785,42.2259,42.2259,35800.0
2011-02-14 12:40:00,64.25,64.26,64.19,64.25,18400.0,42.2259,42.2325,42.1865,42.2259,18400.0
2011-02-14 12:45:00,64.25,64.26,64.1,64.11,29200.0,42.2259,42.2325,42.1273,42.1339,29200.0
2011-02-14 12:50:00,64.11,64.12,64.08,64.09,52500.0,42.1339,42.1405,42.1142,42.1207,52500.0
2011-02-14 12:55:00,64.1,64.12,64.07,64.07,16300.0,42.1273,42.1405,42.1076,42.1076,16300.0
2011-02-14 13:00:00,64.08,64.15,64.07,64.13,14400.0,42.1142,42.1602,42.1076,42.147,14400.0
2011-02-14 13:05:00,64.11,64.11,64.03,64.03,10600.0,42.1339,42.1339,42.0813,42.0813,10600.0
2011-02-14 13:10:00,64.04,64.24,64.04,64.2,22000.0,42.0879,42.2193,42.0879,42.193,22000.0
2011-02-14 13:15:00,64.18,64.2,64.11,64.12,8100.0,42.1799,42.193,42.1339,42.1405,8100.0
2011-02-14 13:20:00,64.13,64.19,64.13,64.17,15000.0,42.147,42.1865,42.147,42.1733,15000.0
2011-02-14 13:25:00,64.17,64.2,64.11,64.12,14700.0,42.1733,42.193,42.1339,42.1405,14700.0
2011-02-14 13:30:00,64.12,64.19,64.12,64.18,10500.0,42.1405,42.1865,42.1405,42.1799,10500.0
2011-02-14 13:35:00,64.17,64.18,64.11,64.11,7900.0,42.1733,42.1799,42.1339,42.1339,7900.0
2011-02-14 13:40:00,64.11,64.11,64.06,64.06,13300.0,42.1339,42.1339,42.101,42.101,13300.0
2011-02-14 13:45:00,64.07,64.14,64.06,64.14,14000.0,42.1076,42.1536,42.101,42.1536,14000.0
2011-02-14 13:50:00,64.14,64.27,64.14,64.23,47900.0,42.1536,42.239,42.1536,42.2128,47900.0
2011-02-14 13:55:00,64.23,64.3,64.21,64.29,21000.0,42.2128,42.2588,42.1996,42.2522,21000.0
2011-02-14 14:00:00,64.29,64.31,64.24,64.28,33600.0,42.2522,42.2653,42.2193,42.2456,33600.0
2011-02-14 14:05:00,64.28,64.32,64.26,64.3,29700.0,42.2456,42.2719,42.2325,42.2588,29700.0
2011-02-14 14:10:00,64.3,64.32,64.28,64.29,17900.0,42.2588,42.2719,42.2456,42.2522,17900.0
2011-02-14 14:15:00,64.29,64.36,64.29,64.36,8900.0,42.2522,42.2982,42.2522,42.2982,8900.0
2011-02-14 14:20:00,64.36,64.42,64.35,64.4,39500.0,42.2982,42.3376,42.2916,42.3245,39500.0
2011-02-14 14:25:00,64.4,64.41,64.3,64.38,24000.0,42.3245,42.3311,42.2588,42.3113,24000.0
2011-02-14 14:30:00,64.39,64.42,64.34,64.36,12100.0,42.3179,42.3376,42.285,42.2982,12100.0
2011-02-14 14:35:00,64.35,64.41,64.31,64.39,21700.0,42.2916,42.3311,42.2653,42.3179,21700.0
2011-02-14 14:40:00,64.39,64.42,64.37,64.4,26000.0,42.3179,42.3376,42.3048,42.3245,26000.0
2011-02-14 14:45:00,64.4,64.51,64.4,64.46,38800.0,42.3245,42.3968,42.3245,42.3639,38800.0
2011-02-14 14:50:00,64.46,64.51,64.39,64.48,27600.0,42.3639,42.3968,42.3179,42.3771,27600.0
2011-02-14 14:55:00,64.48,64.48,64.43,64.48,16800.0,42.3771,42.3771,42.3442,42.3771,16800.0
2011-02-14 15:00:00,64.48,64.49,64.41,64.41,19300.0,42.3771,42.3836,42.3311,42.3311,19300.0
2011-02-14 15:05:00,64.41,64.45,64.4,64.41,18700.0,42.3311,42.3573,42.3245,42.3311,18700.0
2011-02-14 15:10:00,64.4,64.45,64.4,64.45,12300.0,42.3245,42.3573,42.3245,42.3573,12300.0
2011-02-14 15:15:00,64.45,64.5,64.45,64.47,14600.0,42.3573,42.3902,42.3573,42.3705,14600.0
2011-02-14 15:20:00,64.48,64.6,64.48,64.6,26000.0,42.3771,42.4559,42.3771,42.4559,26000.0
2011-02-14 15:25:00,64.61,64.62,64.56,64.57,40300.0,42.4625,42.4691,42.4296,42.4362,40300.0
2011-02-14 15:30:00,64.56,64.66,64.56,64.66,25900.0,42.4296,42.4954,42.4296,42.4954,25900.0
2011-02-14 15:35:00,64.66,64.72,64.65,64.68,44000.0,42.4954,42.5348,42.4888,42.5085,44000.0
2011-02-14 15:40:00,64.68,64.83,64.66,64.82,56800.0,42.5085,42.6071,42.4954,42.6005,56800.0
2011-02-14 15:45:00,64.82,64.91,64.82,64.89,112100.0,42.6005,42.6597,42.6005,42.6465,112100.0
2011-02-14 15:50:00,64.9,64.93,64.85,64.93,159600.0,42.6531,42.6728,42.6202,42.6728,159600.0
2011-02-14 15:55:00,64.93,64.96,64.86,64.92,256200.0,42.6728,42.6925,42.6268,42.6662,256200.0
2011-02-15 09:30:00,64.56,64.89,64.56,64.77,55200.0,42.4296,42.6465,42.4296,42.5676,55200.0
2011-02-15 09:35:00,64.77,64.92,64.76,64.9,43800.0,42.5676,42.6662,42.5611,42.6531,43800.0
2011-02-15 09:40:00,64.9,64.99,64.76,64.77,107500.0,42.6531,42.7122,42.5611,42.5676,107500.0
2011-02-15 09:45:00,64.77,64.9,64.71,64.89,153000.0,42.5676,42.6531,42.5282,42.6465,153000.0
2011-02-15 09:50:00,64.9,64.98,64.82,64.9,108600.0,42.6531,42.7057,42.6005,42.6531,108600.0
2011-02-15 09:55:00,64.9,65.0,64.87,64.91,56300.0,42.6531,42.7188,42.6334,42.6597,56300.0
2011-02-15 10:00:00,64.9,64.96,64.89,64.9,26400.0,42.6531,42.6925,42.6465,42.6531,26400.0
2011-02-15 10:05:00,64.9,64.93,64.81,64.88,41800.0,42.6531,42.6728,42.5939,42.6399,41800.0
2011-02-15 10:10:00,64.88,64.91,64.72,64.81,36900.0,42.6399,42.6597,42.5348,42.5939,36900.0
2011-02-15 10:15:00,64.81,64.85,64.76,64.77,42600.0,42.5939,42.6202,42.5611,42.5676,42600.0
2011-02-15 10:20:00,64.76,64.79,64.65,64.72,34800.0,42.5611,42.5808,42.4888,42.5348,34800.0
2011-02-15 10:25:00,64.73,64.78,64.65,64.66,100000.0,42.5414,42.5742,42.4888,42.4954,100000.0
2011-02-15 10:30:00,64.66,64.7,64.62,64.68,26200.0,42.4954,42.5216,42.4691,42.5085,26200.0
2011-02-15 10:35:00,64.68,64.77,64.63,64.75,28500.0,42.5085,42.5676,42.4756,42.5545,28500.0
2011-02-15 10:40:00,64.75,64.76,64.66,64.74,17100.0,42.5545,42.5611,42.4954,42.5479,17100.0
2011-02-15 10:45:00,64.76,64.81,64.66,64.72,20500.0,42.5611,42.5939,42.4954,42.5348,20500.0
2011-02-15 10:50:00,64.71,64.83,64.71,64.8,21100.0,42.5282,42.6071,42.5282,42.5874,21100.0
2011-02-15 10:55:00,64.81,64.88,64.79,64.85,40200.0,42.5939,42.6399,42.5808,42.6202,40200.0
2011-02-15 11:00:00,64.86,64.9,64.81,64.86,31100.0,42.6268,42.6531,42.5939,42.6268,31100.0
2011-02-15 11:05:00,64.86,64.98,64.86,64.98,41000.0,42.6268,42.7057,42.6268,42.7057,41000.0
2011-02-15 11:10:00,64.98,64.98,64.88,64.9,48700.0,42.7057,42.7057,42.6399,42.6531,48700.0
2011-02-15 11:15:00,64.91,64.96,64.91,64.92,50100.0,42.6597,42.6925,42.6597,42.6662,50100.0
2011-02-15 11:20:00,64.92,65.11,64.91,65.06,160300.0,42.6662,42.7911,42.6597,42.7582,160300.0
2011-02-15 11:25:00,65.05,65.19,64.95,65.14,58100.0,42.7517,42.8437,42.6859,42.8108,58100.0
2011-02-15 11:30:00,65.14,65.15,65.03,65.07,31700.0,42.8108,42.8174,42.7385,42.7648,31700.0
2011-02-15 11:35:00,65.07,65.07,65.03,65.03,16800.0,42.7648,42.7648,42.7385,42.7385,16800.0
2011-02-15 11:40:00,65.03,65.03,64.97,64.97,18300.0,42.7385,42.7385,42.6991,42.6991,18300.0
2011-02-15 11:45:00,64.97,64.98,64.84,64.84,33100.0,42.6991,42.7057,42.6137,42.6137,33100.0
2011-02-15 11:50:00,64.85,64.98,64.85,64.94,47000.0,42.6202,42.7057,42.6202,42.6794,47000.0
2011-02-15 11:55:00,64.95,64.96,64.91,64.92,23300.0,42.6859,42.6925,42.6597,42.6662,23300.0
2011-02-15 12:00:00,64.92,64.97,64.88,64.96,20000.0,42.6662,42.6991,42.6399,42.6925,20000.0
2011-02-15 12:05:00,64.95,64.98,64.94,64.96,16500.0,42.6859,42.7057,42.6794,42.6925,16500.0
2011-02-15 12:10:00,64.96,65.07,64.94,65.07,311600.0,42.6925,42.7648,42.6794,42.7648,311600.0
2011-02-15 12:15:00,65.07,65.14,65.0,65.03,41500.0,42.7648,42.8108,42.7188,42.7385,41500.0
2011-02-15 12:20:00,65.03,65.03,64.99,65.01,37700.0,42.7385,42.7385,42.7122,42.7254,37700.0
2011-02-15 12:25:00,65.01,65.07,65.0,65.05,6500.0,42.7254,42.7648,42.7188,42.7517,6500.0
2011-02-15 12:30:00,65.06,65.06,65.01,65.02,11100.0,42.7582,42.7582,42.7254,42.732,11100.0
2011-02-15 12:35:00,65.02,65.03,64.99,65.0,28000.0,42.732,42.7385,42.7122,42.7188,28000.0
2011-02-15 12:40:00,65.0,65.04,65.0,65.02,18300.0,42.7188,42.7451,42.7188,42.732,18300.0
2011-02-15 12:45:00,65.01,65.03,65.0,65.0,15000.0,42.7254,42.7385,42.7188,42.7188,15000.0
2011-02-15 12:50:00,65.0,65.0,64.96,64.96,9600.0,42.7188,42.7188,42.6925,42.6925,9600.0
2011-02-15 12:55:00,64.95,65.01,64.95,65.01,12400.0,42.6859,42.7254,42.6859,42.7254,12400.0
2011-02-15 13:00:00,65.01,65.01,64.89,64.89,14100.0,42.7254,42.7254,42.6465,42.6465,14100.0
2011-02-15 13:05:00,64.9,64.93,64.88,64.89,13000.0,42.6531,42.6728,42.6399,42.6465,13000.0
2011-02-15 13:10:00,64.88,64.9,64.86,64.89,8200.0,42.6399,42.6531,42.6268,42.6465,8200.0
2011-02-15 13:15:00,64.89,64.94,64.82,64.84,84900.0,42.6465,42.6794,42.6005,42.6137,84900.0
2011-02-15 13:20:00,64.83,64.85,64.82,64.83,10900.0,42.6071,42.6202,42.6005,42.6071,10900.0
2011-02-15 13:25:00,64.83,64.86,64.81,64.86,34800.0,42.6071,42.6268,42.5939,42.6268,34800.0
2011-02-15 13:30:00,64.86,64.91,64.85,64.9,14100.0,42.6268,42.6597,42.6202,42.6531,14100.0
2011-02-15 13:35:00,64.92,64.97,64.91,64.96,5700.0,42.6662,42.6991,42.6597,42.6925,5700.0
2011-02-15 13:40:00,64.96,64.96,64.9,64.9,4600.0,42.6925,42.6925,42.6531,42.6531,4600.0
2011-02-15 13:45:00,64.89,64.94,64.87,64.87,8100.0,42.6465,42.6794,42.6334,42.6334,8100.0
2011-02-15 13:50:00,64.87,64.91,64.83,64.87,25200.0,42.6334,42.6597,42.6071,42.6334,25200.0
2011-02-15 13:55:00,64.87,64.9,64.84,64.9,43700.0,42.6334,42.6531,42.6137,42.6531,43700.0
2011-02-15 14:00:00,64.89,64.92,64.73,64.73,33700.0,42.6465,42.6662,42.5414,42.5414,33700.0
2011-02-15 14:05:00,64.74,64.74,64.57,64.59,18200.0,42.5479,42.5479,42.4362,42.4493,18200.0
2011-02-15 14:10:00,64.57,64.59,64.51,64.53,17600.0,42.4362,42.4493,42.3968,42.4099,17600.0
2011-02-15 14:15:00,64.53,64.67,64.52,64.66,16900.0,42.4099,42.5019,42.4033,42.4954,16900.0
2011-02-15 14:20:00,64.66,64.66,64.53,64.53,19900.0,42.4954,42.4954,42.4099,42.4099,19900.0
2011-02-15 14:25:00,64.53,64.54,64.44,64.5,19000.0,42.4099,42.4165,42.3508,42.3902,19000.0
2011-02-15 14:30:00,64.51,64.63,64.45,64.63,19300.0,42.3968,42.4756,42.3573,42.4756,19300.0
2011-02-15 14:35:00,64.63,64.68,64.6,64.62,16300.0,42.4756,42.5085,42.4559,42.4691,16300.0
2011-02-15 14:40:00,64.61,64.66,64.61,64.62,16300.0,42.4625,42.4954,42.4625,42.4691,16300.0
2011-02-15 14:45:00,64.62,64.66,64.61,64.64,13800.0,42.4691,42.4954,42.4625,42.4822,13800.0
2011-02-15 14:50:00,64.65,64.74,64.63,64.73,8700.0,42.4888,42.5479,42.4756,42.5414,8700.0
2011-02-15 14:55:00,64.74,64.76,64.71,64.72,13200.0,42.5479,42.5611,42.5282,42.5348,13200.0
2011-02-15 15:00:00,64.72,64.72,64.65,64.66,31800.0,42.5348,42.5348,42.4888,42.4954,31800.0
2011-02-15 15:05:00,64.66,64.67,64.63,64.64,22000.0,42.4954,42.5019,42.4756,42.4822,22000.0
2011-02-15 15:10:00,64.64,64.67,64.63,64.67,22100.0,42.4822,42.5019,42.4756,42.5019,22100.0
2011-02-15 15:15:00,64.66,64.67,64.65,64.65,30600.0,42.4954,42.5019,42.4888,42.4888,30600.0
2011-02-15 15:20:00,64.66,64.66,64.58,64.59,32900.0,42.4954,42.4954,42.4428,42.4493,32900.0
2011-02-15 15:25:00,64.58,64.63,64.55,64.57,60500.0,42.4428,42.4756,42.4231,42.4362,60500.0
2011-02-15 15:30:00,64.58,64.66,64.58,64.59,49200.0,42.4428,42.4954,42.4428,42.4493,49200.0
2011-02-15 15:35:00,64.59,64.62,64.55,64.61,32000.0,42.4493,42.4691,42.4231,42.4625,32000.0
2011-02-15 15:40:00,64.62,64.66,64.52,64.55,232000.0,42.4691,42.4954,42.4033,42.4231,232000.0
2011-02-15 15:45:00,64.56,64.61,64.51,64.52,80400.0,42.4296,42.4625,42.3968,42.4033,80400.0
2011-02-15 15:50:00,64.52,64.54,64.49,64.5,124100.0,42.4033,42.4165,42.3836,42.3902,124100.0
2011-02-15 15:55:00,64.5,64.65,64.5,64.6,177300.0,42.3902,42.4888,42.3902,42.4559,177300.0
2011-02-16 09:30:00,64.73,64.99,64.73,64.87,39100.0,42.5414,42.7122,42.5414,42.6334,39100.0
2011-02-16 09:35:00,64.86,64.94,64.64,64.83,43000.0,42.6268,42.6794,42.4822,42.6071,43000.0
2011-02-16 09:40:00,64.84,64.88,64.75,64.8,55600.0,42.6137,42.6399,42.5545,42.5874,55600.0
2011-02-16 09:45:00,64.81,64.86,64.68,64.69,40900.0,42.5939,42.6268,42.5085,42.5151,40900.0
2011-02-16 09:50:00,64.69,64.78,64.63,64.76,21200.0,42.5151,42.5742,42.4756,42.5611,21200.0
2011-02-16 09:55:00,64.77,64.79,64.74,64.76,37800.0,42.5676,42.5808,42.5479,42.5611,37800.0
2011-02-16 10:00:00,64.75,64.78,64.66,64.71,110300.0,42.5545,42.5742,42.4954,42.5282,110300.0
2011-02-16 10:05:00,64.7,64.75,64.66,64.75,14200.0,42.5216,42.5545,42.4954,42.5545,14200.0
2011-02-16 10:10:00,64.72,64.78,64.72,64.74,26400.0,42.5348,42.5742,42.5348,42.5479,26400.0
2011-02-16 10:15:00,64.74,64.8,64.7,64.77,28100.0,42.5479,42.5874,42.5216,42.5676,28100.0
2011-02-16 10:20:00,64.77,64.79,64.74,64.75,26300.0,42.5676,42.5808,42.5479,42.5545,26300.0
2011-02-16 10:25:00,64.74,64.75,64.67,64.72,16400.0,42.5479,42.5545,42.5019,42.5348,16400.0
2011-02-16 10:30:00,64.73,64.74,64.61,64.69,37600.0,42.5414,42.5479,42.4625,42.5151,37600.0
2011-02-16 10:35:00,64.68,64.77,64.67,64.73,39500.0,42.5085,42.5676,42.5019,42.5414,39500.0
2011-02-16 10:40:00,64.73,64.78,64.68,64.74,90200.0,42.5414,42.5742,42.5085,42.5479,90200.0
2011-02-16 10:45:00,64.74,64.85,64.68,64.83,46200.0,42.5479,42.6202,42.5085,42.6071,46200.0
2011-02-16 10:50:00,64.82,64.87,64.77,64.77,42200.0,42.6005,42.6334,42.5676,42.5676,42200.0
2011-02-16 10:55:00,64.79,64.82,64.77,64.82,27600.0,42.5808,42.6005,42.5676,42.6005,27600.0
2011-02-16 11:00:00,64.81,64.95,64.8,64.9,56100.0,42.5939,42.6859,42.5874,42.6531,56100.0
2011-02-16 11:05:00,64.91,64.96,64.87,64.94,39600.0,42.6597,42.6925,42.6334,42.6794,39600.0
2011-02-16 11:10:00,64.93,65.01,64.93,64.98,65300.0,42.6728,42.7254,42.6728,42.7057,65300.0
2011-02-16 11:15:00,64.99,65.03,64.98,64.98,33800.0,42.7122,42.7385,42.7057,42.7057,33800.0
2011-02-16 11:20:00,64.99,65.05,64.99,65.04,39800.0,42.7122,42.7517,42.7122,42.7451,39800.0
2011-02-16 11:25:00,65.03,65.03,64.91,64.91,55700.0,42.7385,42.7385,42.6597,42.6597,55700.0
2011-02-16 11:30:00,64.91,64.93,64.79,64.83,35800.0,42.6597,42.6728,42.5808,42.6071,35800.0
2011-02-16 11:35:00,64.82,64.91,64.82,64.87,27700.0,42.6005,42.6597,42.6005,42.6334,27700.0
2011-02-16 11:40:00,64.87,64.89,64.77,64.85,20500.0,42.6334,42.6465,42.5676,42.6202,20500.0
2011-02-16 11:45:00,64.87,64.92,64.77,64.77,33700.0,42.6334,42.6662,42.5676,42.5676,33700.0
2011-02-16 11:50:00,64.79,64.82,64.72,64.72,43000.0,42.5808,42.6005,42.5348,42.5348,43000.0
2011-02-16 11:55:00,64.72,64.84,64.7,64.82,28300.0,42.5348,42.6137,42.5216,42.6005,28300.0
2011-02-16 12:00:00,64.82,64.82,64.72,64.73,61600.0,42.6005,42.6005,42.5348,42.5414,61600.0
2011-02-16 12:05:00,64.71,64.75,64.63,64.63,58400.0,42.5282,42.5545,42.4756,42.4756,58400.0
2011-02-16 12:10:00,64.62,64.69,64.6,64.68,40400.0,42.4691,42.5151,42.4559,42.5085,40400.0
2011-02-16 12:15:00,64.68,64.73,64.55,64.55,35100.0,42.5085,42.5414,42.4231,42.4231,35100.0
2011-02-16 12:20:00,64.55,64.75,64.55,64.75,21100.0,42.4231,42.5545,42.4231,42.5545,21100.0
2011-02-16 12:25:00,64.75,64.76,64.71,64.73,20000.0,42.5545,42.5611,42.5282,42.5414,20000.0
2011-02-16 12:30:00,64.73,64.81,64.72,64.8,18200.0,42.5414,42.5939,42.5348,42.5874,18200.0
2011-02-16 12:35:00,64.81,64.92,64.81,64.88,25200.0,42.5939,42.6662,42.5939,42.6399,25200.0
2011-02-16 12:40:00,64.87,64.89,64.78,64.8,19700.0,42.6334,42.6465,42.5742,42.5874,19700.0
2011-02-16 12:45:00,64.81,64.92,64.77,64.91,42500.0,42.5939,42.6662,42.5676,42.6597,42500.0
2011-02-16 12:50:00,64.92,64.93,64.87,64.9,48700.0,42.6662,42.6728,42.6334,42.6531,48700.0
2011-02-16 12:55:00,64.89,64.97,64.87,64.95,74900.0,42.6465,42.6991,42.6334,42.6859,74900.0
2011-02-16 13:00:00,64.95,64.98,64.9,64.94,24400.0,42.6859,42.7057,42.6531,42.6794,24400.0
2011-02-16 13:05:00,64.93,64.96,64.88,64.93,38300.0,42.6728,42.6925,42.6399,42.6728,38300.0
2011-02-16 13:10:00,64.92,64.93,64.85,64.87,21700.0,42.6662,42.6728,42.6202,42.6334,21700.0
2011-02-16 13:15:00,64.88,64.9,64.79,64.85,35400.0,42.6399,42.6531,42.5808,42.6202,35400.0
2011-02-16 13:20:00,64.84,64.93,64.84,64.93,22300.0,42.6137,42.6728,42.6137,42.6728,22300.0
2011-02-16 13:25:00,64.92,64.93,64.87,64.89,53700.0,42.6662,42.6728,42.6334,42.6465,53700.0
2011-02-16 13:30:00,64.89,64.91,64.82,64.87,22700.0,42.6465,42.6597,42.6005,42.6334,22700.0
2011-02-16 13:35:00,64.86,64.91,64.85,64.91,9700.0,42.6268,42.6597,42.6202,42.6597,9700.0
2011-02-16 13:40:00,64.91,65.0,64.9,65.0,72100.0,42.6597,42.7188,42.6531,42.7188,72100.0
2011-02-16 13:45:00,65.0,65.06,64.94,64.94,71700.0,42.7188,42.7582,42.6794,42.6794,71700.0
2011-02-16 13:50:00,64.95,64.96,64.88,64.94,19300.0,42.6859,42.6925,42.6399,42.6794,19300.0
2011-02-16 13:55:00,64.94,64.98,64.93,64.95,9700.0,42.6794,42.7057,42.6728,42.6859,9700.0
2011-02-16 14:00:00,64.97,65.0,64.92,65.0,23400.0,42.6991,42.7188,42.6662,42.7188,23400.0
2011-02-16 14:05:00,64.99,65.05,64.97,64.97,54000.0,42.7122,42.7517,42.6991,42.6991,54000.0
2011-02-16 14:10:00,64.99,65.01,64.94,64.94,47400.0,42.7122,42.7254,42.6794,42.6794,47400.0
2011-02-16 14:15:00,64.97,65.01,64.96,64.99,12300.0,42.6991,42.7254,42.6925,42.7122,12300.0
2011-02-16 14:20:00,64.99,64.99,64.88,64.9,30900.0,42.7122,42.7122,42.6399,42.6531,30900.0
2011-02-16 14:25:00,64.89,64.91,64.83,64.85,16700.0,42.6465,42.6597,42.6071,42.6202,16700.0
2011-02-16 14:30:00,64.86,64.93,64.82,64.9,34600.0,42.6268,42.6728,42.6005,42.6531,34600.0
2011-02-16 14:35:00,64.9,65.0,64.9,64.94,36300.0,42.6531,42.7188,42.6531,42.6794,36300.0
2011-02-16 14:40:00,64.94,64.95,64.9,64.91,82500.0,42.6794,42.6859,42.6531,42.6597,82500.0
2011-02-16 14:45:00,64.91,64.97,64.9,64.96,29900.0,42.6597,42.6991,42.6531,42.6925,29900.0
2011-02-16 14:50:00,64.97,64.98,64.95,64.96,21900.0,42.6991,42.7057,42.6859,42.6925,21900.0
2011-02-16 14:55:00,64.94,64.98,64.91,64.93,75000.0,42.6794,42.7057,42.6597,42.6728,75000.0
2011-02-16 15:00:00,64.93,64.99,64.93,64.99,58600.0,42.6728,42.7122,42.6728,42.7122,58600.0
2011-02-16 15:05:00,65.0,65.01,64.98,64.98,34700.0,42.7188,42.7254,42.7057,42.7057,34700.0
2011-02-16 15:10:00,64.97,64.99,64.95,64.95,15500.0,42.6991,42.7122,42.6859,42.6859,15500.0
2011-02-16 15:15:00,64.96,65.0,64.89,64.89,17100.0,42.6925,42.7188,42.6465,42.6465,17100.0
2011-02-16 15:20:00,64.88,64.89,64.85,64.86,13700.0,42.6399,42.6465,42.6202,42.6268,13700.0
2011-02-16 15:25:00,64.86,64.87,64.72,64.76,63600.0,42.6268,42.6334,42.5348,42.5611,63600.0
2011-02-16 15:30:00,64.78,64.88,64.78,64.86,20300.0,42.5742,42.6399,42.5742,42.6268,20300.0
2011-02-16 15:35:00,64.86,64.97,64.86,64.95,26500.0,42.6268,42.6991,42.6268,42.6859,26500.0
2011-02-16 15:40:00,64.95,64.95,64.91,64.93,15600.0,42.6859,42.6859,42.6597,42.6728,15600.0
2011-02-16 15:45:00,64.94,64.96,64.86,64.87,80900.0,42.6794,42.6925,42.6268,42.6334,80900.0
2011-02-16 15:50:00,64.87,64.9,64.86,64.87,69700.0,42.6334,42.6531,42.6268,42.6334,69700.0
2011-02-16 15:55:00,64.86,64.91,64.8,64.88,195000.0,42.6268,42.6597,42.5874,42.6399,195000.0
2011-02-17 09:30:00,64.54,64.74,64.33,64.38,56300.0,42.4165,42.5479,42.2785,42.3113,56300.0
2011-02-17 09:35:00,64.37,64.5,64.12,64.13,110800.0,42.3048,42.3902,42.1405,42.147,110800.0
2011-02-17 09:40:00,64.12,64.25,64.02,64.17,69500.0,42.1405,42.2259,42.0747,42.1733,69500.0
2011-02-17 09:45:00,64.18,64.22,64.09,64.15,42800.0,42.1799,42.2062,42.1207,42.1602,42800.0
2011-02-17 09:50:00,64.13,64.18,64.07,64.16,32200.0,42.147,42.1799,42.1076,42.1667,32200.0
2011-02-17 09:55:00,64.16,64.19,64.02,64.19,27700.0,42.1667,42.1865,42.0747,42.1865,27700.0
2011-02-17 10:00:00,64.21,64.3,64.08,64.22,36800.0,42.1996,42.2588,42.1142,42.2062,36800.0
2011-02-17 10:05:00,64.22,64.22,64.12,64.18,19600.0,42.2062,42.2062,42.1405,42.1799,19600.0
2011-02-17 10:10:00,64.18,64.23,64.12,64.17,36000.0,42.1799,42.2128,42.1405,42.1733,36000.0
2011-02-17 10:15:00,64.17,64.19,64.12,64.14,25200.0,42.1733,42.1865,42.1405,42.1536,25200.0
2011-02-17 10:20:00,64.14,64.16,64.08,64.14,39100.0,42.1536,42.1667,42.1142,42.1536,39100.0
2011-02-17 10:25:00,64.13,64.27,64.12,64.25,56700.0,42.147,42.239,42.1405,42.2259,56700.0
2011-02-17 10:30:00,64.25,64.26,64.22,64.22,79100.0,42.2259,42.2325,42.2062,42.2062,79100.0
2011-02-17 10:35:00,64.22,64.32,64.22,64.27,20900.0,42.2062,42.2719,42.2062,42.239,20900.0
2011-02-17 10:40:00,64.29,64.32,64.24,64.27,16700.0,42.2522,42.2719,42.2193,42.239,16700.0
2011-02-17 10:45:00,64.27,64.32,64.25,64.3,29600.0,42.239,42.2719,42.2259,42.2588,29600.0
2011-02-17 10:50:00,64.28,64.31,64.23,64.3,16200.0,42.2456,42.2653,42.2128,42.2588,16200.0
2011-02-17 10:55:00,64.29,64.3,64.09,64.09,20500.0,42.2522,42.2588,42.1207,42.1207,20500.0
2011-02-17 11:00:00,64.1,64.18,64.1,64.13,26400.0,42.1273,42.1799,42.1273,42.147,26400.0
2011-02-17 11:05:00,64.13,64.17,64.12,64.12,18900.0,42.147,42.1733,42.1405,42.1405,18900.0
2011-02-17 11:10:00,64.12,64.25,64.12,64.2,22600.0,42.1405,42.2259,42.1405,42.193,22600.0
2011-02-17 11:15:00,64.2,64.25,64.18,64.22,34600.0,42.193,42.2259,42.1799,42.2062,34600.0
2011-02-17 11:20:00,64.22,64.29,64.15,64.29,27600.0,42.2062,42.2522,42.1602,42.2522,27600.0
2011-02-17 11:25:00,64.3,64.37,64.3,64.35,25300.0,42.2588,42.3048,42.2588,42.2916,25300.0
2011-02-17 11:30:00,64.34,64.42,64.31,64.35,16800.0,42.285,42.3376,42.2653,42.2916,16800.0
2011-02-17 11:35:00,64.35,64.39,64.31,64.32,20300.0,42.2916,42.3179,42.2653,42.2719,20300.0
2011-02-17 11:40:00,64.31,64.32,64.24,64.29,19500.0,42.2653,42.2719,42.2193,42.2522,19500.0
2011-02-17 11:45:00,64.28,64.37,64.28,64.33,10800.0,42.2456,42.3048,42.2456,42.2785,10800.0
2011-02-17 11:50:00,64.34,64.36,64.3,64.31,14700.0,42.285,42.2982,42.2588,42.2653,14700.0
2011-02-17 11:55:00,64.32,64.33,64.22,64.23,23700.0,42.2719,42.2785,42.2062,42.2128,23700.0
2011-02-17 12:00:00,64.22,64.25,64.21,64.25,6600.0,42.2062,42.2259,42.1996,42.2259,6600.0
2011-02-17 12:05:00,64.25,64.3,64.24,64.25,20300.0,42.2259,42.2588,42.2193,42.2259,20300.0
2011-02-17 12:10:00,64.25,64.26,64.2,64.25,29200.0,42.2259,42.2325,42.193,42.2259,29200.0
2011-02-17 12:15:00,64.26,64.26,64.21,64.22,12700.0,42.2325,42.2325,42.1996,42.2062,12700.0
2011-02-17 12:20:00,64.21,64.22,64.12,64.13,12800.0,42.1996,42.2062,42.1405,42.147,12800.0
2011-02-17 12:25:00,64.12,64.18,64.1,64.16,13200.0,42.1405,42.1799,42.1273,42.1667,13200.0
2011-02-17 12:30:00,64.16,64.21,64.15,64.18,41300.0,42.1667,42.1996,42.1602,42.1799,41300.0
2011-02-17 12:35:00,64.16,64.22,64.15,64.22,28000.0,42.1667,42.2062,42.1602,42.2062,28000.0
2011-02-17 12:40:00,64.22,64.26,64.21,64.26,6900.0,42.2062,42.2325,42.1996,42.2325,6900.0
2011-02-17 12:45:00,64.27,64.29,64.26,64.27,7500.0,42.239,42.2522,42.2325,42.239,7500.0
2011-02-17 12:50:00,64.27,64.27,64.23,64.25,10200.0,42.239,42.239,42.2128,42.2259,10200.0
2011-02-17 12:55:00,64.25,64.3,64.19,64.2,43300.0,42.2259,42.2588,42.1865,42.193,43300.0
2011-02-17 13:00:00,64.22,64.32,64.21,64.27,14400.0,42.2062,42.2719,42.1996,42.239,14400.0
2011-02-17 13:05:00,64.27,64.31,64.26,64.29,21100.0,42.239,42.2653,42.2325,42.2522,21100.0
2011-02-17 13:10:00,64.28,64.29,64.2,64.2,14900.0,42.2456,42.2522,42.193,42.193,14900.0
2011-02-17 13:15:00,64.2,64.28,64.2,64.24,10500.0,42.193,42.2456,42.193,42.2193,10500.0
2011-02-17 13:20:00,64.24,64.28,64.22,64.22,14600.0,42.2193,42.2456,42.2062,42.2062,14600.0
2011-02-17 13:25:00,64.21,64.28,64.21,64.24,28600.0,42.1996,42.2456,42.1996,42.2193,28600.0
2011-02-17 13:30:00,64.24,64.29,64.23,64.28,9900.0,42.2193,42.2522,42.2128,42.2456,9900.0
2011-02-17 13:35:00,64.27,64.3,64.26,64.29,9100.0,42.239,42.2588,42.2325,42.2522,9100.0
2011-02-17 13:40:00,64.3,64.31,64.28,64.28,12600.0,42.2588,42.2653,42.2456,42.2456,12600.0
2011-02-17 13:45:00,64.29,64.31,64.27,64.29,18000.0,42.2522,42.2653,42.239,42.2522,18000.0
2011-02-17 13:50:00,64.29,64.3,64.28,64.29,10900.0,42.2522,42.2588,42.2456,42.2522,10900.0
2011-02-17 13:55:00,64.3,64.3,64.24,64.25,50100.0,42.2588,42.2588,42.2193,42.2259,50100.0
2011-02-17 14:00:00,64.25,64.3,64.23,64.26,24500.0,42.2259,42.2588,42.2128,42.2325,24500.0
2011-02-17 14:05:00,64.27,64.28,64.23,64.28,18500.0,42.239,42.2456,42.2128,42.2456,18500.0
2011-02-17 14:10:00,64.29,64.3,64.27,64.3,14400.0,42.2522,42.2588,42.239,42.2588,14400.0
2011-02-17 14:15:00,64.3,64.3,64.26,64.3,44800.0,42.2588,42.2588,42.2325,42.2588,44800.0
2011-02-17 14:20:00,64.3,64.3,64.23,64.25,21000.0,42.2588,42.2588,42.2128,42.2259,21000.0
2011-02-17 14:25:00,64.25,64.25,64.12,64.17,41000.0,42.2259,42.2259,42.1405,42.1733,41000.0
2011-02-17 14:30:00,64.17,64.2,64.16,64.17,27900.0,42.1733,42.193,42.1667,42.1733,27900.0
2011-02-17 14:35:00,64.17,64.19,64.13,64.18,18200.0,42.1733,42.1865,42.147,42.1799,18200.0
2011-02-17 14:40:00,64.18,64.19,64.15,64.18,15300.0,42.1799,42.1865,42.1602,42.1799,15300.0
2011-02-17 14:45:00,64.17,64.19,64.15,64.17,22100.0,42.1733,42.1865,42.1602,42.1733,22100.0
2011-02-17 14:50:00,64.17,64.2,64.16,64.18,13600.0,42.1733,42.193,42.1667,42.1799,13600.0
2011-02-17 14:55:00,64.17,64.2,64.16,64.19,15300.0,42.1733,42.193,42.1667,42.1865,15300.0
2011-02-17 15:00:00,64.18,64.23,64.16,64.2,25900.0,42.1799,42.2128,42.1667,42.193,25900.0
2011-02-17 15:05:00,64.19,64.21,64.17,64.2,19800.0,42.1865,42.1996,42.1733,42.193,19800.0
2011-02-17 15:10:00,64.19,64.19,64.12,64.14,30800.0,42.1865,42.1865,42.1405,42.1536,30800.0
2011-02-17 15:15:00,64.14,64.17,64.11,64.14,26200.0,42.1536,42.1733,42.1339,42.1536,26200.0
2011-02-17 15:20:00,64.14,64.18,64.11,64.12,35100.0,42.1536,42.1799,42.1339,42.1405,35100.0
2011-02-17 15:25:00,64.12,64.14,64.01,64.03,76900.0,42.1405,42.1536,42.0682,42.0813,76900.0
2011-02-17 15:30:00,64.03,64.05,64.0,64.02,73000.0,42.0813,42.0945,42.0616,42.0747,73000.0
2011-02-17 15:35:00,64.02,64.05,64.01,64.02,60400.0,42.0747,42.0945,42.0682,42.0747,60400.0
2011-02-17 15:40:00,64.01,64.02,64.0,64.02,74400.0,42.0682,42.0747,42.0616,42.0747,74400.0
2011-02-17 15:45:00,64.02,64.06,63.96,64.03,109700.0,42.0747,42.101,42.0353,42.0813,109700.0
2011-02-17 15:50:00,64.03,64.03,63.95,63.98,122200.0,42.0813,42.0813,42.0287,42.0484,122200.0
2011-02-17 15:55:00,63.98,64.05,63.98,64.03,170900.0,42.0484,42.0945,42.0484,42.0813,170900.0
2011-02-18 09:30:00,64.25,64.25,63.97,63.99,417700.0,42.2259,42.2259,42.0419,42.055,417700.0
2011-02-18 09:35:00,63.99,64.14,63.98,64.14,29200.0,42.055,42.1536,42.0484,42.1536,29200.0
2011-02-18 09:40:00,64.15,64.15,64.04,64.09,19900.0,42.1602,42.1602,42.0879,42.1207,19900.0
2011-02-18 09:45:00,64.1,64.21,64.02,64.18,45800.0,42.1273,42.1996,42.0747,42.1799,45800.0
2011-02-18 09:50:00,64.18,64.19,64.09,64.11,16100.0,42.1799,42.1865,42.1207,42.1339,16100.0
2011-02-18 09:55:00,64.14,64.15,63.98,64.01,14200.0,42.1536,42.1602,42.0484,42.0682,14200.0
2011-02-18 10:00:00,64.0,64.07,63.98,63.98,20700.0,42.0616,42.1076,42.0484,42.0484,20700.0
2011-02-18 10:05:00,63.99,64.11,63.99,64.08,24400.0,42.055,42.1339,42.055,42.1142,24400.0
2011-02-18 10:10:00,64.09,64.11,64.07,64.11,14900.0,42.1207,42.1339,42.1076,42.1339,14900.0
2011-02-18 10:15:00,64.11,64.13,64.1,64.1,13600.0,42.1339,42.147,42.1273,42.1273,13600.0
2011-02-18 10:20:00,64.09,64.13,64.07,64.13,16400.0,42.1207,42.147,42.1076,42.147,16400.0
2011-02-18 10:25:00,64.14,64.3,64.14,64.29,39600.0,42.1536,42.2588,42.1536,42.2522,39600.0
2011-02-18 10:30:00,64.3,64.3,64.23,64.23,18600.0,42.2588,42.2588,42.2128,42.2128,18600.0
2011-02-18 10:35:00,64.2,64.29,64.15,64.29,23300.0,42.193,42.2522,42.1602,42.2522,23300.0
2011-02-18 10:40:00,64.3,64.32,64.25,64.3,16800.0,42.2588,42.2719,42.2259,42.2588,16800.0
2011-02-18 10:45:00,64.3,64.3,64.23,64.28,16000.0,42.2588,42.2588,42.2128,42.2456,16000.0
2011-02-18 10:50:00,64.28,64.34,64.27,64.29,19900.0,42.2456,42.285,42.239,42.2522,19900.0
2011-02-18 10:55:00,64.29,64.36,64.21,64.21,22300.0,42.2522,42.2982,42.1996,42.1996,22300.0
2011-02-18 11:00:00,64.22,64.26,64.09,64.1,50600.0,42.2062,42.2325,42.1207,42.1273,50600.0
2011-02-18 11:05:00,64.1,64.19,64.09,64.18,19700.0,42.1273,42.1865,42.1207,42.1799,19700.0
2011-02-18 11:10:00,64.17,64.19,64.04,64.06,19300.0,42.1733,42.1865,42.0879,42.101,19300.0
2011-02-18 11:15:00,64.06,64.14,64.02,64.07,18300.0,42.101,42.1536,42.0747,42.1076,18300.0
2011-02-18 11:20:00,64.07,64.21,64.05,64.2,21200.0,42.1076,42.1996,42.0945,42.193,21200.0
2011-02-18 11:25:00,64.2,64.25,64.19,64.22,23300.0,42.193,42.2259,42.1865,42.2062,23300.0
2011-02-18 11:30:00,64.24,64.28,64.21,64.27,22200.0,42.2193,42.2456,42.1996,42.239,22200.0
2011-02-18 11:35:00,64.27,64.31,64.25,64.28,18700.0,42.239,42.2653,42.2259,42.2456,18700.0
2011-02-18 11:40:00,64.28,64.29,64.14,64.14,12900.0,42.2456,42.2522,42.1536,42.1536,12900.0
2011-02-18 11:45:00,64.14,64.14,64.0,64.0,32500.0,42.1536,42.1536,42.0616,42.0616,32500.0
2011-02-18 11:50:00,64.01,64.12,64.0,64.09,16900.0,42.0682,42.1405,42.0616,42.1207,16900.0
2011-02-18 11:55:00,64.08,64.17,64.08,64.17,7800.0,42.1142,42.1733,42.1142,42.1733,7800.0
2011-02-18 12:00:00,64.15,64.27,64.12,64.22,15400.0,42.1602,42.239,42.1405,42.2062,15400.0
2011-02-18 12:05:00,64.21,64.29,64.2,64.27,15500.0,42.1996,42.2522,42.193,42.239,15500.0
2011-02-18 12:10:00,64.29,64.3,64.26,64.27,8600.0,42.2522,42.2588,42.2325,42.239,8600.0
2011-02-18 12:15:00,64.27,64.3,64.26,64.29,7800.0,42.239,42.2588,42.2325,42.2522,7800.0
2011-02-18 12:20:00,64.29,64.37,64.29,64.36,10700.0,42.2522,42.3048,42.2522,42.2982,10700.0
2011-02-18 12:25:00,64.35,64.38,64.34,64.37,10100.0,42.2916,42.3113,42.285,42.3048,10100.0
2011-02-18 12:30:00,64.38,64.39,64.36,64.37,4900.0,42.3113,42.3179,42.2982,42.3048,4900.0
2011-02-18 12:35:00,64.37,64.41,64.37,64.37,4600.0,42.3048,42.3311,42.3048,42.3048,4600.0
2011-02-18 12:40:00,64.36,64.42,64.36,64.4,20400.0,42.2982,42.3376,42.2982,42.3245,20400.0
2011-02-18 12:45:00,64.39,64.41,64.36,64.39,5800.0,42.3179,42.3311,42.2982,42.3179,5800.0
2011-02-18 12:50:00,64.38,64.47,64.38,64.47,9500.0,42.3113,42.3705,42.3113,42.3705,9500.0
2011-02-18 12:55:00,64.45,64.45,64.36,64.39,13500.0,42.3573,42.3573,42.2982,42.3179,13500.0
2011-02-18 13:00:00,64.38,64.4,64.36,64.36,7700.0,42.3113,42.3245,42.2982,42.2982,7700.0
2011-02-18 13:05:00,64.36,64.39,64.34,64.38,4600.0,42.2982,42.3179,42.285,42.3113,4600.0
2011-02-18 13:10:00,64.38,64.4,64.36,64.38,3200.0,42.3113,42.3245,42.2982,42.3113,3200.0
2011-02-18 13:15:00,64.37,64.4,64.34,64.37,37900.0,42.3048,42.3245,42.285,42.3048,37900.0
2011-02-18 13:20:00,64.37,64.39,64.36,64.39,10300.0,42.3048,42.3179,42.2982,42.3179,10300.0
2011-02-18 13:25:00,64.4,64.4,64.36,64.38,9400.0,42.3245,42.3245,42.2982,42.3113,9400.0
2011-02-18 13:30:00,64.38,64.38,64.31,64.31,19300.0,42.3113,42.3113,42.2653,42.2653,19300.0
2011-02-18 13:35:00,64.31,64.34,64.31,64.33,7300.0,42.2653,42.285,42.2653,42.2785,7300.0
2011-02-18 13:40:00,64.34,64.35,64.28,64.29,10800.0,42.285,42.2916,42.2456,42.2522,10800.0
2011-02-18 13:45:00,64.3,64.32,64.2,64.22,14500.0,42.2588,42.2719,42.193,42.2062,14500.0
2011-02-18 13:50:00,64.24,64.26,64.2,64.22,9400.0,42.2193,42.2325,42.193,42.2062,9400.0
2011-02-18 13:55:00,64.23,64.24,64.18,64.24,18000.0,42.2128,42.2193,42.1799,42.2193,18000.0
2011-02-18 14:00:00,64.24,64.24,64.21,64.24,15500.0,42.2193,42.2193,42.1996,42.2193,15500.0
2011-02-18 14:05:00,64.24,64.25,64.22,64.24,9000.0,42.2193,42.2259,42.2062,42.2193,9000.0
2011-02-18 14:10:00,64.23,64.24,64.18,64.2,6600.0,42.2128,42.2193,42.1799,42.193,6600.0
2011-02-18 14:15:00,64.19,64.19,64.08,64.11,18700.0,42.1865,42.1865,42.1142,42.1339,18700.0
2011-02-18 14:20:00,64.12,64.13,64.02,64.02,16800.0,42.1405,42.147,42.0747,42.0747,16800.0
2011-02-18 14:25:00,64.02,64.03,63.99,64.0,16200.0,42.0747,42.0813,42.055,42.0616,16200.0
2011-02-18 14:30:00,63.99,64.06,63.98,64.05,23100.0,42.055,42.101,42.0484,42.0945,23100.0
2011-02-18 14:35:00,64.05,64.09,64.05,64.08,10000.0,42.0945,42.1207,42.0945,42.1142,10000.0
2011-02-18 14:40:00,64.09,64.1,64.01,64.01,27700.0,42.1207,42.1273,42.0682,42.0682,27700.0
2011-02-18 14:45:00,64.02,64.07,64.02,64.04,48400.0,42.0747,42.1076,42.0747,42.0879,48400.0
2011-02-18 14:50:00,64.04,64.06,64.0,64.05,30400.0,42.0879,42.101,42.0616,42.0945,30400.0
2011-02-18 14:55:00,64.05,64.06,63.99,64.05,14300.0,42.0945,42.101,42.055,42.0945,14300.0
2011-02-18 15:00:00,64.05,64.08,64.03,64.07,13400.0,42.0945,42.1142,42.0813,42.1076,13400.0
2011-02-18 15:05:00,64.07,64.11,64.02,64.03,21200.0,42.1076,42.1339,42.0747,42.0813,21200.0
2011-02-18 15:10:00,64.03,64.07,64.03,64.07,24800.0,42.0813,42.1076,42.0813,42.1076,24800.0
2011-02-18 15:15:00,64.06,64.08,63.99,64.01,27900.0,42.101,42.1142,42.055,42.0682,27900.0
2011-02-18 15:20:00,64.0,64.02,63.94,64.01,22400.0,42.0616,42.0747,42.0222,42.0682,22400.0
2011-02-18 15:25:00,64.01,64.03,63.95,63.96,19300.0,42.0682,42.0813,42.0287,42.0353,19300.0
2011-02-18 15:30:00,63.96,64.05,63.95,63.96,50100.0,42.0353,42.0945,42.0287,42.0353,50100.0
2011-02-18 15:35:00,63.96,64.03,63.96,63.98,32600.0,42.0353,42.0813,42.0353,42.0484,32600.0
2011-02-18 15:40:00,63.98,64.06,63.98,64.05,31900.0,42.0484,42.101,42.0484,42.0945,31900.0
2011-02-18 15:45:00,64.05,64.09,63.95,63.97,132100.0,42.0945,42.1207,42.0287,42.0419,132100.0
2011-02-18 15:50:00,63.97,64.01,63.92,63.93,109300.0,42.0419,42.0682,42.009,42.0156,109300.0
2011-02-18 15:55:00,63.93,64.02,63.93,64.01,125600.0,42.0156,42.0747,42.0156,42.0682,125600.0
2011-02-22 09:30:00,63.05,63.19,62.95,63.03,115400.0,41.4372,41.5293,41.3715,41.4241,115400.0
2011-02-22 09:35:00,63.01,63.09,62.96,63.0,142200.0,41.411,41.4635,41.3781,41.4044,142200.0
2011-02-22 09:40:00,63.0,63.07,62.86,62.89,99700.0,41.4044,41.4504,41.3124,41.3321,99700.0
2011-02-22 09:45:00,62.88,63.02,62.8,62.98,60200.0,41.3255,41.4175,41.2729,41.3912,60200.0
2011-02-22 09:50:00,63.0,63.09,62.93,63.04,36200.0,41.4044,41.4635,41.3584,41.4307,36200.0
2011-02-22 09:55:00,63.05,63.13,62.97,63.01,54400.0,41.4372,41.4898,41.3847,41.411,54400.0
2011-02-22 10:00:00,63.04,63.12,62.91,63.02,54100.0,41.4307,41.4832,41.3452,41.4175,54100.0
2011-02-22 10:05:00,63.02,63.2,62.93,63.19,61800.0,41.4175,41.5358,41.3584,41.5293,61800.0
2011-02-22 10:10:00,63.17,63.33,63.17,63.18,65600.0,41.5161,41.6213,41.5161,41.5227,65600.0
2011-02-22 10:15:00,63.17,63.3,63.16,63.2,50300.0,41.5161,41.6015,41.5095,41.5358,50300.0
2011-02-22 10:20:00,63.2,63.21,63.07,63.1,75500.0,41.5358,41.5424,41.4504,41.4701,75500.0
2011-02-22 10:25:00,63.09,63.13,62.98,63.04,16500.0,41.4635,41.4898,41.3912,41.4307,16500.0
2011-02-22 10:30:00,63.04,63.12,62.97,63.12,34500.0,41.4307,41.4832,41.3847,41.4832,34500.0
2011-02-22 10:35:00,63.12,63.19,63.09,63.13,13400.0,41.4832,41.5293,41.4635,41.4898,13400.0
2011-02-22 10:40:00,63.13,63.14,63.05,63.06,31000.0,41.4898,41.4964,41.4372,41.4438,31000.0
2011-02-22 10:45:00,63.07,63.07,62.94,62.98,29600.0,41.4504,41.4504,41.3649,41.3912,29600.0
2011-02-22 10:50:00,62.97,63.12,62.97,62.97,18200.0,41.3847,41.4832,41.3847,41.3847,18200.0
2011-02-22 10:55:00,62.96,62.99,62.87,62.89,37700.0,41.3781,41.3978,41.3189,41.3321,37700.0
2011-02-22 11:00:00,62.9,62.92,62.8,62.88,31100.0,41.3387,41.3518,41.2729,41.3255,31100.0
2011-02-22 11:05:00,62.87,62.89,62.77,62.82,28600.0,41.3189,41.3321,41.2532,41.2861,28600.0
2011-02-22 11:10:00,62.83,62.89,62.79,62.89,57500.0,41.2927,41.3321,41.2664,41.3321,57500.0
2011-02-22 11:15:00,62.89,62.9,62.77,62.78,23200.0,41.3321,41.3387,41.2532,41.2598,23200.0
2011-02-22 11:20:00,62.8,62.84,62.69,62.7,29200.0,41.2729,41.2992,41.2006,41.2072,29200.0
2011-02-22 11:25:00,62.7,62.71,62.58,62.68,42400.0,41.2072,41.2138,41.1284,41.1941,42400.0
2011-02-22 11:30:00,62.67,62.67,62.53,62.55,49200.0,41.1875,41.1875,41.0955,41.1086,49200.0
2011-02-22 11:35:00,62.56,62.56,62.48,62.49,45200.0,41.1152,41.1152,41.0626,41.0692,45200.0
2011-02-22 11:40:00,62.5,62.53,62.3,62.33,71500.0,41.0758,41.0955,40.9443,40.964,71500.0
2011-02-22 11:45:00,62.32,62.35,62.25,62.28,70600.0,40.9575,40.9772,40.9115,40.9312,70600.0
2011-02-22 11:50:00,62.28,62.34,62.22,62.26,37800.0,40.9312,40.9706,40.8918,40.918,37800.0
2011-02-22 11:55:00,62.27,62.4,62.27,62.35,21700.0,40.9246,41.0101,40.9246,40.9772,21700.0
2011-02-22 12:00:00,62.34,62.36,62.21,62.3,41200.0,40.9706,40.9838,40.8852,40.9443,41200.0
2011-02-22 12:05:00,62.31,62.35,62.25,62.29,30700.0,40.9509,40.9772,40.9115,40.9378,30700.0
2011-02-22 12:10:00,62.3,62.32,62.16,62.23,30900.0,40.9443,40.9575,40.8523,40.8983,30900.0
2011-02-22 12:15:00,62.23,62.38,62.2,62.37,23600.0,40.8983,40.9969,40.8786,40.9903,23600.0
2011-02-22 12:20:00,62.38,62.4,62.3,62.33,37600.0,40.9969,41.0101,40.9443,40.964,37600.0
2011-02-22 12:25:00,62.32,62.39,62.32,62.39,42800.0,40.9575,41.0035,40.9575,41.0035,42800.0
2011-02-22 12:30:00,62.4,62.4,62.33,62.35,33400.0,41.0101,41.0101,40.964,40.9772,33400.0
2011-02-22 12:35:00,62.34,62.34,62.28,62.29,36000.0,40.9706,40.9706,40.9312,40.9378,36000.0
2011-02-22 12:40:00,62.3,62.34,62.2,62.21,68800.0,40.9443,40.9706,40.8786,40.8852,68800.0
2011-02-22 12:45:00,62.2,62.22,62.09,62.1,58000.0,40.8786,40.8918,40.8063,40.8129,58000.0
2011-02-22 12:50:00,62.09,62.1,61.87,61.87,128000.0,40.8063,40.8129,40.6617,40.6617,128000.0
2011-02-22 12:55:00,61.88,61.91,61.78,61.86,62600.0,40.6683,40.688,40.6026,40.6552,62600.0
2011-02-22 13:00:00,61.84,62.0,61.81,61.98,37200.0,40.642,40.7472,40.6223,40.734,37200.0
2011-02-22 13:05:00,61.98,62.13,61.98,62.09,29100.0,40.734,40.8326,40.734,40.8063,29100.0
2011-02-22 13:10:00,62.09,62.11,61.99,62.03,29800.0,40.8063,40.8195,40.7406,40.7669,29800.0
2011-02-22 13:15:00,62.03,62.25,61.99,62.2,45000.0,40.7669,40.9115,40.7406,40.8786,45000.0
2011-02-22 13:20:00,62.21,62.23,61.94,61.96,55400.0,40.8852,40.8983,40.7077,40.7209,55400.0
2011-02-22 13:25:00,61.96,61.97,61.82,61.83,58800.0,40.7209,40.7275,40.6289,40.6354,58800.0
2011-02-22 13:30:00,61.83,61.86,61.76,61.78,46900.0,40.6354,40.6552,40.5894,40.6026,46900.0
2011-02-22 13:35:00,61.8,61.91,61.8,61.91,91500.0,40.6157,40.688,40.6157,40.688,91500.0
2011-02-22 13:40:00,61.91,61.95,61.84,61.85,44700.0,40.688,40.7143,40.642,40.6486,44700.0
2011-02-22 13:45:00,61.85,61.85,61.74,61.75,49000.0,40.6486,40.6486,40.5763,40.5829,49000.0
2011-02-22 13:50:00,61.75,61.86,61.75,61.81,39900.0,40.5829,40.6552,40.5829,40.6223,39900.0
2011-02-22 13:55:00,61.82,61.84,61.79,61.82,57100.0,40.6289,40.642,40.6092,40.6289,57100.0
2011-02-22 14:00:00,61.82,61.87,61.81,61.83,33600.0,40.6289,40.6617,40.6223,40.6354,33600.0
2011-02-22 14:05:00,61.83,61.88,61.78,61.88,68300.0,40.6354,40.6683,40.6026,40.6683,68300.0
2011-02-22 14:10:00,61.86,61.88,61.83,61.88,30200.0,40.6552,40.6683,40.6354,40.6683,30200.0
2011-02-22 14:15:00,61.88,61.92,61.84,61.87,31300.0,40.6683,40.6946,40.642,40.6617,31300.0
2011-02-22 14:20:00,61.87,61.89,61.8,61.88,35600.0,40.6617,40.6749,40.6157,40.6683,35600.0
2011-02-22 14:25:00,61.89,62.0,61.82,61.96,40500.0,40.6749,40.7472,40.6289,40.7209,40500.0
2011-02-22 14:30:00,61.97,62.03,61.97,62.0,32900.0,40.7275,40.7669,40.7275,40.7472,32900.0
2011-02-22 14:35:00,61.99,62.04,61.84,61.85,38100.0,40.7406,40.7735,40.642,40.6486,38100.0
2011-02-22 14:40:00,61.85,61.87,61.76,61.87,33700.0,40.6486,40.6617,40.5894,40.6617,33700.0
2011-02-22 14:45:00,61.87,62.16,61.87,62.14,56400.0,40.6617,40.8523,40.6617,40.8392,56400.0
2011-02-22 14:50:00,62.14,62.15,61.97,61.97,38600.0,40.8392,40.8458,40.7275,40.7275,38600.0
2011-02-22 14:55:00,61.97,62.02,61.86,61.9,38500.0,40.7275,40.7603,40.6552,40.6814,38500.0
2011-02-22 15:00:00,61.89,62.05,61.89,62.03,66000.0,40.6749,40.78,40.6749,40.7669,66000.0
2011-02-22 15:05:00,62.02,62.03,61.87,61.89,78900.0,40.7603,40.7669,40.6617,40.6749,78900.0
2011-02-22 15:10:00,61.9,62.02,61.9,61.99,57500.0,40.6814,40.7603,40.6814,40.7406,57500.0
2011-02-22 15:15:00,61.99,62.01,61.85,61.85,53300.0,40.7406,40.7537,40.6486,40.6486,53300.0
2011-02-22 15:20:00,61.85,61.87,61.76,61.8,61600.0,40.6486,40.6617,40.5894,40.6157,61600.0
2011-02-22 15:25:00,61.81,61.83,61.73,61.73,67100.0,40.6223,40.6354,40.5697,40.5697,67100.0
2011-02-22 15:30:00,61.74,61.87,61.73,61.82,67000.0,40.5763,40.6617,40.5697,40.6289,67000.0
2011-02-22 15:35:00,61.83,61.85,61.71,61.73,86800.0,40.6354,40.6486,40.5566,40.5697,86800.0
2011-02-22 15:40:00,61.74,61.84,61.73,61.8,89400.0,40.5763,40.642,40.5697,40.6157,89400.0
2011-02-22 15:45:00,61.8,61.87,61.7,61.71,116500.0,40.6157,40.6617,40.55,40.5566,116500.0
2011-02-22 15:50:00,61.71,61.87,61.68,61.83,200300.0,40.5566,40.6617,40.5369,40.6354,200300.0
2011-02-22 15:55:00,61.83,61.89,61.72,61.87,307500.0,40.6354,40.6749,40.5631,40.6617,307500.0
2011-02-23 09:30:00,61.79,62.03,61.54,61.87,103400.0,40.6092,40.7669,40.4449,40.6617,103400.0
2011-02-23 09:35:00,61.86,61.99,61.68,61.8,96200.0,40.6552,40.7406,40.5369,40.6157,96200.0
2011-02-23 09:40:00,61.81,61.89,61.78,61.8,69700.0,40.6223,40.6749,40.6026,40.6157,69700.0
2011-02-23 09:45:00,61.8,61.89,61.56,61.58,106500.0,40.6157,40.6749,40.458,40.4711,106500.0
2011-02-23 09:50:00,61.56,61.64,61.2,61.29,131900.0,40.458,40.5106,40.2214,40.2805,131900.0
2011-02-23 09:55:00,61.29,61.4,61.15,61.35,61300.0,40.2805,40.3528,40.1885,40.32,61300.0
2011-02-23 10:00:00,61.36,61.49,61.35,61.43,63400.0,40.3266,40.412,40.32,40.3726,63400.0
2011-02-23 10:05:00,61.43,61.43,61.04,61.09,66300.0,40.3726,40.3726,40.1162,40.1491,66300.0
2011-02-23 10:10:00,61.1,61.12,60.9,60.99,95000.0,40.1557,40.1688,40.0242,40.0834,95000.0
2011-02-23 10:15:00,61.0,61.07,60.98,61.03,56000.0,40.09,40.136,40.0768,40.1097,56000.0
2011-02-23 10:20:00,61.04,61.26,61.04,61.25,94500.0,40.1162,40.2608,40.1162,40.2543,94500.0
2011-02-23 10:25:00,61.24,61.25,61.11,61.18,56100.0,40.2477,40.2543,40.1623,40.2083,56100.0
2011-02-23 10:30:00,61.2,61.33,61.18,61.23,55800.0,40.2214,40.3068,40.2083,40.2411,55800.0
2011-02-23 10:35:00,61.22,61.25,61.13,61.19,56000.0,40.2345,40.2543,40.1754,40.2148,56000.0
2011-02-23 10:40:00,61.19,61.2,61.07,61.07,60100.0,40.2148,40.2214,40.136,40.136,60100.0
2011-02-23 10:45:00,61.08,61.19,61.08,61.18,50200.0,40.1425,40.2148,40.1425,40.2083,50200.0
2011-02-23 10:50:00,61.17,61.27,61.15,61.18,28500.0,40.2017,40.2674,40.1885,40.2083,28500.0
2011-02-23 10:55:00,61.19,61.27,61.18,61.27,55600.0,40.2148,40.2674,40.2083,40.2674,55600.0
2011-02-23 11:00:00,61.27,61.29,61.16,61.16,41200.0,40.2674,40.2805,40.1951,40.1951,41200.0
2011-02-23 11:05:00,61.17,61.3,61.17,61.29,27000.0,40.2017,40.2871,40.2017,40.2805,27000.0
2011-02-23 11:10:00,61.3,61.3,61.14,61.17,29800.0,40.2871,40.2871,40.182,40.2017,29800.0
2011-02-23 11:15:00,61.16,61.2,61.02,61.02,56100.0,40.1951,40.2214,40.1031,40.1031,56100.0
2011-02-23 11:20:00,61.01,61.02,60.94,60.99,45000.0,40.0965,40.1031,40.0505,40.0834,45000.0
2011-02-23 11:25:00,61.0,61.12,60.95,60.98,56500.0,40.09,40.1688,40.0571,40.0768,56500.0
2011-02-23 11:30:00,60.99,60.99,60.84,60.88,82800.0,40.0834,40.0834,39.9848,40.0111,82800.0
2011-02-23 11:35:00,60.87,60.91,60.75,60.81,86200.0,40.0045,40.0308,39.9257,39.9651,86200.0
2011-02-23 11:40:00,60.82,60.88,60.7,60.76,94700.0,39.9717,40.0111,39.8928,39.9322,94700.0
2011-02-23 11:45:00,60.72,60.76,60.51,60.53,69200.0,39.9059,39.9322,39.7679,39.7811,69200.0
2011-02-23 11:50:00,60.53,60.73,60.5,60.6,61900.0,39.7811,39.9125,39.7614,39.8271,61900.0
2011-02-23 11:55:00,60.6,60.6,60.5,60.53,53700.0,39.8271,39.8271,39.7614,39.7811,53700.0
2011-02-23 12:00:00,60.53,60.6,60.49,60.56,99000.0,39.7811,39.8271,39.7548,39.8008,99000.0
2011-02-23 12:05:00,60.56,60.6,60.47,60.57,58700.0,39.8008,39.8271,39.7416,39.8074,58700.0
2011-02-23 12:10:00,60.55,60.63,60.53,60.55,32800.0,39.7942,39.8468,39.7811,39.7942,32800.0
2011-02-23 12:15:00,60.55,60.6,60.46,60.51,47600.0,39.7942,39.8271,39.7351,39.7679,47600.0
2011-02-23 12:20:00,60.5,60.6,60.47,60.58,43600.0,39.7614,39.8271,39.7416,39.8139,43600.0
2011-02-23 12:25:00,60.59,60.63,60.55,60.6,17300.0,39.8205,39.8468,39.7942,39.8271,17300.0
2011-02-23 12:30:00,60.6,60.72,60.54,60.69,27100.0,39.8271,39.9059,39.7876,39.8862,27100.0
2011-02-23 12:35:00,60.7,60.77,60.68,60.75,24900.0,39.8928,39.9388,39.8796,39.9257,24900.0
2011-02-23 12:40:00,60.75,60.76,60.67,60.71,37700.0,39.9257,39.9322,39.8731,39.8994,37700.0
2011-02-23 12:45:00,60.7,60.7,60.49,60.49,58900.0,39.8928,39.8928,39.7548,39.7548,58900.0
2011-02-23 12:50:00,60.49,60.53,60.42,60.43,25000.0,39.7548,39.7811,39.7088,39.7153,25000.0
2011-02-23 12:55:00,60.44,60.63,60.42,60.56,23600.0,39.7219,39.8468,39.7088,39.8008,23600.0
2011-02-23 13:00:00,60.56,60.6,60.53,60.56,22900.0,39.8008,39.8271,39.7811,39.8008,22900.0
2011-02-23 13:05:00,60.56,60.62,60.48,60.49,40000.0,39.8008,39.8402,39.7482,39.7548,40000.0
2011-02-23 13:10:00,60.49,60.5,60.45,60.46,27400.0,39.7548,39.7614,39.7285,39.7351,27400.0
2011-02-23 13:15:00,60.45,60.46,60.22,60.33,47800.0,39.7285,39.7351,39.5773,39.6496,47800.0
2011-02-23 13:20:00,60.35,60.5,60.33,60.5,46300.0,39.6628,39.7614,39.6496,39.7614,46300.0
2011-02-23 13:25:00,60.5,60.53,60.44,60.53,30000.0,39.7614,39.7811,39.7219,39.7811,30000.0
2011-02-23 13:30:00,60.5,60.56,60.45,60.54,24500.0,39.7614,39.8008,39.7285,39.7876,24500.0
2011-02-23 13:35:00,60.54,60.85,60.54,60.85,37000.0,39.7876,39.9914,39.7876,39.9914,37000.0
2011-02-23 13:40:00,60.84,60.86,60.74,60.84,41700.0,39.9848,39.9979,39.9191,39.9848,41700.0
2011-02-23 13:45:00,60.85,60.98,60.85,60.91,28000.0,39.9914,40.0768,39.9914,40.0308,28000.0
2011-02-23 13:50:00,60.94,61.01,60.91,61.0,16800.0,40.0505,40.0965,40.0308,40.09,16800.0
2011-02-23 13:55:00,61.0,61.02,60.94,60.98,30800.0,40.09,40.1031,40.0505,40.0768,30800.0
2011-02-23 14:00:00,60.99,61.06,60.97,61.04,24300.0,40.0834,40.1294,40.0702,40.1162,24300.0
2011-02-23 14:05:00,61.04,61.04,60.95,61.02,29900.0,40.1162,40.1162,40.0571,40.1031,29900.0
2011-02-23 14:10:00,61.03,61.03,60.97,61.01,36600.0,40.1097,40.1097,40.0702,40.0965,36600.0
2011-02-23 14:15:00,61.02,61.16,61.0,61.14,20500.0,40.1031,40.1951,40.09,40.182,20500.0
2011-02-23 14:20:00,61.14,61.24,61.11,61.21,34100.0,40.182,40.2477,40.1623,40.228,34100.0
2011-02-23 14:25:00,61.21,61.23,61.11,61.12,38600.0,40.228,40.2411,40.1623,40.1688,38600.0
2011-02-23 14:30:00,61.12,61.3,61.12,61.23,27500.0,40.1688,40.2871,40.1688,40.2411,27500.0
2011-02-23 14:35:00,61.23,61.3,61.15,61.16,31800.0,40.2411,40.2871,40.1885,40.1951,31800.0
2011-02-23 14:40:00,61.15,61.23,61.12,61.16,34000.0,40.1885,40.2411,40.1688,40.1951,34000.0
2011-02-23 14:45:00,61.17,61.23,61.15,61.2,35500.0,40.2017,40.2411,40.1885,40.2214,35500.0
2011-02-23 14:50:00,61.21,61.33,61.17,61.33,24700.0,40.228,40.3068,40.2017,40.3068,24700.0
2011-02-23 14:55:00,61.32,61.6,61.29,61.6,59500.0,40.3003,40.4843,40.2805,40.4843,59500.0
2011-02-23 15:00:00,61.6,61.68,61.57,61.6,46800.0,40.4843,40.5369,40.4646,40.4843,46800.0
2011-02-23 15:05:00,61.61,61.72,61.54,61.56,59100.0,40.4909,40.5631,40.4449,40.458,59100.0
2011-02-23 15:10:00,61.54,61.63,61.54,61.56,40200.0,40.4449,40.504,40.4449,40.458,40200.0
2011-02-23 15:15:00,61.55,61.55,61.41,61.46,37400.0,40.4514,40.4514,40.3594,40.3923,37400.0
2011-02-23 15:20:00,61.46,61.74,61.45,61.67,44300.0,40.3923,40.5763,40.3857,40.5303,44300.0
2011-02-23 15:25:00,61.68,61.73,61.5,61.53,47200.0,40.5369,40.5697,40.4186,40.4383,47200.0
2011-02-23 15:30:00,61.55,61.58,61.48,61.58,77700.0,40.4514,40.4711,40.4054,40.4711,77700.0
2011-02-23 15:35:00,61.58,61.67,61.47,61.67,68500.0,40.4711,40.5303,40.3988,40.5303,68500.0
2011-02-23 15:40:00,61.65,61.71,61.64,61.65,88400.0,40.5171,40.5566,40.5106,40.5171,88400.0
2011-02-23 15:45:00,61.65,61.65,61.51,61.56,141400.0,40.5171,40.5171,40.4251,40.458,141400.0
2011-02-23 15:50:00,61.55,61.62,61.49,61.55,148200.0,40.4514,40.4974,40.412,40.4514,148200.0
2011-02-23 15:55:00,61.55,61.67,61.47,61.56,230400.0,40.4514,40.5303,40.3988,40.458,230400.0
2011-02-24 09:30:00,61.34,61.41,61.12,61.25,73800.0,40.3134,40.3594,40.1688,40.2543,73800.0
2011-02-24 09:35:00,61.25,61.39,61.13,61.39,74800.0,40.2543,40.3463,40.1754,40.3463,74800.0
2011-02-24 09:40:00,61.31,61.42,61.28,61.38,42300.0,40.2937,40.366,40.274,40.3397,42300.0
2011-02-24 09:45:00,61.37,61.69,61.37,61.46,59100.0,40.3331,40.5434,40.3331,40.3923,59100.0
2011-02-24 09:50:00,61.47,61.55,61.35,61.35,20400.0,40.3988,40.4514,40.32,40.32,20400.0
2011-02-24 09:55:00,61.32,61.44,61.3,61.43,23300.0,40.3003,40.3791,40.2871,40.3726,23300.0
2011-02-24 10:00:00,61.42,61.43,61.08,61.19,47700.0,40.366,40.3726,40.1425,40.2148,47700.0
2011-02-24 10:05:00,61.19,61.43,61.12,61.41,34000.0,40.2148,40.3726,40.1688,40.3594,34000.0
2011-02-24 10:10:00,61.41,61.43,61.31,61.43,16400.0,40.3594,40.3726,40.2937,40.3726,16400.0
2011-02-24 10:15:00,61.43,61.49,61.31,61.45,24900.0,40.3726,40.412,40.2937,40.3857,24900.0
2011-02-24 10:20:00,61.43,61.49,61.39,61.42,13100.0,40.3726,40.412,40.3463,40.366,13100.0
2011-02-24 10:25:00,61.38,61.46,61.33,61.43,91500.0,40.3397,40.3923,40.3068,40.3726,91500.0
2011-02-24 10:30:00,61.43,61.46,61.27,61.35,63500.0,40.3726,40.3923,40.2674,40.32,63500.0
2011-02-24 10:35:00,61.33,61.39,61.29,61.33,68300.0,40.3068,40.3463,40.2805,40.3068,68300.0
2011-02-24 10:40:00,61.32,61.37,61.28,61.33,15900.0,40.3003,40.3331,40.274,40.3068,15900.0
2011-02-24 10:45:00,61.33,61.45,61.26,61.41,17600.0,40.3068,40.3857,40.2608,40.3594,17600.0
2011-02-24 10:50:00,61.41,61.49,61.41,61.45,20200.0,40.3594,40.412,40.3594,40.3857,20200.0
2011-02-24 10:55:00,61.46,61.55,61.32,61.35,27900.0,40.3923,40.4514,40.3003,40.32,27900.0
2011-02-24 11:00:00,61.34,61.4,61.31,61.32,25800.0,40.3134,40.3528,40.2937,40.3003,25800.0
2011-02-24 11:05:00,61.32,61.41,61.32,61.34,10800.0,40.3003,40.3594,40.3003,40.3134,10800.0
2011-02-24 11:10:00,61.34,61.37,61.21,61.25,14100.0,40.3134,40.3331,40.228,40.2543,14100.0
2011-02-24 11:15:00,61.24,61.39,61.23,61.35,19600.0,40.2477,40.3463,40.2411,40.32,19600.0
2011-02-24 11:20:00,61.37,61.38,61.3,61.32,13200.0,40.3331,40.3397,40.2871,40.3003,13200.0
2011-02-24 11:25:00,61.33,61.51,61.33,61.49,28000.0,40.3068,40.4251,40.3068,40.412,28000.0
2011-02-24 11:30:00,61.49,61.53,61.41,61.44,11400.0,40.412,40.4383,40.3594,40.3791,11400.0
2011-02-24 11:35:00,61.43,61.43,61.3,61.35,20400.0,40.3726,40.3726,40.2871,40.32,20400.0
2011-02-24 11:40:00,61.34,61.43,61.33,61.34,15300.0,40.3134,40.3726,40.3068,40.3134,15300.0
2011-02-24 11:45:00,61.33,61.34,61.2,61.23,74500.0,40.3068,40.3134,40.2214,40.2411,74500.0
2011-02-24 11:50:00,61.25,61.38,61.25,61.34,29600.0,40.2543,40.3397,40.2543,40.3134,29600.0
2011-02-24 11:55:00,61.34,61.39,61.31,61.32,21300.0,40.3134,40.3463,40.2937,40.3003,21300.0
2011-02-24 12:00:00,61.3,61.38,61.17,61.25,46700.0,40.2871,40.3397,40.2017,40.2543,46700.0
2011-02-24 12:05:00,61.25,61.31,61.1,61.15,72700.0,40.2543,40.2937,40.1557,40.1885,72700.0
2011-02-24 12:10:00,61.15,61.26,61.15,61.16,66300.0,40.1885,40.2608,40.1885,40.1951,66300.0
2011-02-24 12:15:00,61.15,61.18,61.1,61.14,40700.0,40.1885,40.2083,40.1557,40.182,40700.0
2011-02-24 12:20:00,61.14,61.18,61.09,61.12,26700.0,40.182,40.2083,40.1491,40.1688,26700.0
2011-02-24 12:25:00,61.13,61.15,60.99,61.01,45400.0,40.1754,40.1885,40.0834,40.0965,45400.0
2011-02-24 12:30:00,61.01,61.07,60.98,61.0,55400.0,40.0965,40.136,40.0768,40.09,55400.0
2011-02-24 12:35:00,61.01,61.14,60.98,61.11,46300.0,40.0965,40.182,40.0768,40.1623,46300.0
2011-02-24 12:40:00,61.11,61.16,60.93,60.96,34400.0,40.1623,40.1951,40.044,40.0637,34400.0
2011-02-24 12:45:00,60.95,60.97,60.84,60.92,37400.0,40.0571,40.0702,39.9848,40.0374,37400.0
2011-02-24 12:50:00,60.92,60.96,60.88,60.94,39500.0,40.0374,40.0637,40.0111,40.0505,39500.0
2011-02-24 12:55:00,60.95,61.04,60.94,61.01,35000.0,40.0571,40.1162,40.0505,40.0965,35000.0
2011-02-24 13:00:00,61.0,61.12,60.9,61.11,83200.0,40.09,40.1688,40.0242,40.1623,83200.0
2011-02-24 13:05:00,61.08,61.1,60.97,61.0,28200.0,40.1425,40.1557,40.0702,40.09,28200.0
2011-02-24 13:10:00,60.99,61.06,60.95,60.95,15000.0,40.0834,40.1294,40.0571,40.0571,15000.0
2011-02-24 13:15:00,60.95,61.03,60.87,60.93,100500.0,40.0571,40.1097,40.0045,40.044,100500.0
2011-02-24 13:20:00,60.92,60.96,60.87,60.88,44400.0,40.0374,40.0637,40.0045,40.0111,44400.0
2011-02-24 13:25:00,60.86,60.99,60.81,60.92,43100.0,39.9979,40.0834,39.9651,40.0374,43100.0
2011-02-24 13:30:00,60.91,61.01,60.9,60.92,33200.0,40.0308,40.0965,40.0242,40.0374,33200.0
2011-02-24 13:35:00,60.93,60.96,60.91,60.95,33600.0,40.044,40.0637,40.0308,40.0571,33600.0
2011-02-24 13:40:00,60.94,60.95,60.75,60.81,52200.0,40.0505,40.0571,39.9257,39.9651,52200.0
2011-02-24 13:45:00,60.8,60.83,60.73,60.75,57800.0,39.9585,39.9782,39.9125,39.9257,57800.0
2011-02-24 13:50:00,60.77,60.87,60.72,60.73,45200.0,39.9388,40.0045,39.9059,39.9125,45200.0
2011-02-24 13:55:00,60.72,60.77,60.59,60.77,58400.0,39.9059,39.9388,39.8205,39.9388,58400.0
2011-02-24 14:00:00,60.76,60.89,60.75,60.83,46400.0,39.9322,40.0177,39.9257,39.9782,46400.0
2011-02-24 14:05:00,60.85,60.92,60.71,60.92,34600.0,39.9914,40.0374,39.8994,40.0374,34600.0
2011-02-24 14:10:00,60.93,61.0,60.88,60.93,44200.0,40.044,40.09,40.0111,40.044,44200.0
2011-02-24 14:15:00,60.95,61.09,60.91,61.09,63100.0,40.0571,40.1491,40.0308,40.1491,63100.0
2011-02-24 14:20:00,61.07,61.08,60.96,61.07,15100.0,40.136,40.1425,40.0637,40.136,15100.0
2011-02-24 14:25:00,61.09,61.24,61.07,61.13,17400.0,40.1491,40.2477,40.136,40.1754,17400.0
2011-02-24 14:30:00,61.11,61.3,61.02,61.24,39700.0,40.1623,40.2871,40.1031,40.2477,39700.0
2011-02-24 14:35:00,61.24,61.28,61.1,61.2,20200.0,40.2477,40.274,40.1557,40.2214,20200.0
2011-02-24 14:40:00,61.2,61.28,61.12,61.12,27800.0,40.2214,40.274,40.1688,40.1688,27800.0
2011-02-24 14:45:00,61.11,61.25,61.07,61.23,39300.0,40.1623,40.2543,40.136,40.2411,39300.0
2011-02-24 14:50:00,61.2,61.23,61.07,61.1,30300.0,40.2214,40.2411,40.136,40.1557,30300.0
2011-02-24 14:55:00,61.1,61.21,61.09,61.19,42200.0,40.1557,40.228,40.1491,40.2148,42200.0
2011-02-24 15:00:00,61.17,61.22,61.12,61.13,25200.0,40.2017,40.2345,40.1688,40.1754,25200.0
2011-02-24 15:05:00,61.11,61.27,61.1,61.25,30700.0,40.1623,40.2674,40.1557,40.2543,30700.0
2011-02-24 15:10:00,61.23,61.24,61.1,61.22,27000.0,40.2411,40.2477,40.1557,40.2345,27000.0
2011-02-24 15:15:00,61.22,61.27,61.17,61.22,37000.0,40.2345,40.2674,40.2017,40.2345,37000.0
2011-02-24 15:20:00,61.21,61.42,61.21,61.42,38100.0,40.228,40.366,40.228,40.366,38100.0
2011-02-24 15:25:00,61.41,61.42,61.31,61.33,37000.0,40.3594,40.366,40.2937,40.3068,37000.0
2011-02-24 15:30:00,61.32,61.45,61.32,61.38,41800.0,40.3003,40.3857,40.3003,40.3397,41800.0
2011-02-24 15:35:00,61.36,61.36,61.19,61.22,47100.0,40.3266,40.3266,40.2148,40.2345,47100.0
2011-02-24 15:40:00,61.23,61.27,61.13,61.17,80600.0,40.2411,40.2674,40.1754,40.2017,80600.0
2011-02-24 15:45:00,61.16,61.18,61.09,61.1,141400.0,40.1951,40.2083,40.1491,40.1557,141400.0
2011-02-24 15:50:00,61.1,61.15,61.05,61.11,56600.0,40.1557,40.1885,40.1228,40.1623,56600.0
2011-02-24 15:55:00,61.11,61.22,61.06,61.18,141800.0,40.1623,40.2345,40.1294,40.2083,141800.0
2011-02-25 09:30:00,61.63,61.63,61.42,61.59,41900.0,40.504,40.504,40.366,40.4777,41900.0
2011-02-25 09:35:00,61.6,61.91,61.57,61.81,52000.0,40.4843,40.688,40.4646,40.6223,52000.0
2011-02-25 09:40:00,61.81,61.82,61.45,61.57,39900.0,40.6223,40.6289,40.3857,40.4646,39900.0
2011-02-25 09:45:00,61.56,61.84,61.49,61.82,31000.0,40.458,40.642,40.412,40.6289,31000.0
2011-02-25 09:50:00,61.79,61.81,61.68,61.76,18000.0,40.6092,40.6223,40.5369,40.5894,18000.0
2011-02-25 09:55:00,61.75,62.01,61.74,62.01,41600.0,40.5829,40.7537,40.5763,40.7537,41600.0
2011-02-25 10:00:00,62.0,62.12,61.93,62.12,56500.0,40.7472,40.826,40.7012,40.826,56500.0
2011-02-25 10:05:00,62.12,62.18,62.01,62.02,40000.0,40.826,40.8655,40.7537,40.7603,40000.0
2011-02-25 10:10:00,62.03,62.1,61.95,61.96,31500.0,40.7669,40.8129,40.7143,40.7209,31500.0
2011-02-25 10:15:00,61.96,62.0,61.86,61.89,26400.0,40.7209,40.7472,40.6552,40.6749,26400.0
2011-02-25 10:20:00,61.88,61.98,61.8,61.98,14500.0,40.6683,40.734,40.6157,40.734,14500.0
2011-02-25 10:25:00,61.99,62.03,61.87,61.87,11500.0,40.7406,40.7669,40.6617,40.6617,11500.0
2011-02-25 10:30:00,61.85,61.89,61.77,61.85,19300.0,40.6486,40.6749,40.596,40.6486,19300.0
2011-02-25 10:35:00,61.87,61.91,61.84,61.91,16800.0,40.6617,40.688,40.642,40.688,16800.0
2011-02-25 10:40:00,61.9,61.91,61.79,61.79,18300.0,40.6814,40.688,40.6092,40.6092,18300.0
2011-02-25 10:45:00,61.8,61.93,61.79,61.92,10300.0,40.6157,40.7012,40.6092,40.6946,10300.0
2011-02-25 10:50:00,61.89,61.9,61.72,61.78,10500.0,40.6749,40.6814,40.5631,40.6026,10500.0
2011-02-25 10:55:00,61.77,61.78,61.73,61.74,5500.0,40.596,40.6026,40.5697,40.5763,5500.0
2011-02-25 11:00:00,61.75,61.84,61.72,61.82,11600.0,40.5829,40.642,40.5631,40.6289,11600.0
2011-02-25 11:05:00,61.81,61.85,61.76,61.78,13400.0,40.6223,40.6486,40.5894,40.6026,13400.0
2011-02-25 11:10:00,61.78,61.84,61.77,61.82,13300.0,40.6026,40.642,40.596,40.6289,13300.0
2011-02-25 11:15:00,61.84,61.84,61.8,61.82,7200.0,40.642,40.642,40.6157,40.6289,7200.0
2011-02-25 11:20:00,61.84,61.88,61.8,61.8,36100.0,40.642,40.6683,40.6157,40.6157,36100.0
2011-02-25 11:25:00,61.82,61.86,61.61,61.64,45000.0,40.6289,40.6552,40.4909,40.5106,45000.0
2011-02-25 11:30:00,61.63,61.73,61.6,61.65,53200.0,40.504,40.5697,40.4843,40.5171,53200.0
2011-02-25 11:35:00,61.64,61.72,61.61,61.66,16700.0,40.5106,40.5631,40.4909,40.5237,16700.0
2011-02-25 11:40:00,61.66,61.66,61.6,61.61,17400.0,40.5237,40.5237,40.4843,40.4909,17400.0
2011-02-25 11:45:00,61.63,61.77,61.59,61.7,62200.0,40.504,40.596,40.4777,40.55,62200.0
2011-02-25 11:50:00,61.7,61.73,61.66,61.69,69800.0,40.55,40.5697,40.5237,40.5434,69800.0
2011-02-25 11:55:00,61.69,61.72,61.66,61.67,11800.0,40.5434,40.5631,40.5237,40.5303,11800.0
2011-02-25 12:00:00,61.67,61.76,61.66,61.73,10000.0,40.5303,40.5894,40.5237,40.5697,10000.0
2011-02-25 12:05:00,61.75,61.79,61.69,61.7,10700.0,40.5829,40.6092,40.5434,40.55,10700.0
2011-02-25 12:10:00,61.7,61.72,61.66,61.67,5900.0,40.55,40.5631,40.5237,40.5303,5900.0
2011-02-25 12:15:00,61.73,61.83,61.68,61.83,9900.0,40.5697,40.6354,40.5369,40.6354,9900.0
2011-02-25 12:20:00,61.81,61.84,61.81,61.81,5400.0,40.6223,40.642,40.6223,40.6223,5400.0
2011-02-25 12:25:00,61.84,61.9,61.82,61.9,11900.0,40.642,40.6814,40.6289,40.6814,11900.0
2011-02-25 12:30:00,61.87,61.87,61.78,61.82,21600.0,40.6617,40.6617,40.6026,40.6289,21600.0
2011-02-25 12:35:00,61.83,61.88,61.81,61.85,11700.0,40.6354,40.6683,40.6223,40.6486,11700.0
2011-02-25 12:40:00,61.83,61.87,61.83,61.84,6400.0,40.6354,40.6617,40.6354,40.642,6400.0
2011-02-25 12:45:00,61.83,61.97,61.81,61.95,11400.0,40.6354,40.7275,40.6223,40.7143,11400.0
2011-02-25 12:50:00,61.94,61.97,61.93,61.96,21300.0,40.7077,40.7275,40.7012,40.7209,21300.0
2011-02-25 12:55:00,61.96,61.99,61.92,61.97,10200.0,40.7209,40.7406,40.6946,40.7275,10200.0
2011-02-25 13:00:00,61.97,62.0,61.91,61.92,12500.0,40.7275,40.7472,40.688,40.6946,12500.0
2011-02-25 13:05:00,61.91,61.98,61.91,61.98,9600.0,40.688,40.734,40.688,40.734,9600.0
2011-02-25 13:10:00,61.95,62.04,61.93,62.0,14000.0,40.7143,40.7735,40.7012,40.7472,14000.0
2011-02-25 13:15:00,62.0,62.04,61.99,62.04,9100.0,40.7472,40.7735,40.7406,40.7735,9100.0
2011-02-25 13:20:00,62.04,62.13,62.03,62.12,19000.0,40.7735,40.8326,40.7669,40.826,19000.0
2011-02-25 13:25:00,62.13,62.16,62.09,62.09,13800.0,40.8326,40.8523,40.8063,40.8063,13800.0
2011-02-25 13:30:00,62.05,62.07,61.96,61.96,99000.0,40.78,40.7932,40.7209,40.7209,99000.0
2011-02-25 13:35:00,61.95,61.98,61.94,61.98,7000.0,40.7143,40.734,40.7077,40.734,7000.0
2011-02-25 13:40:00,61.98,62.1,61.98,62.07,13600.0,40.734,40.8129,40.734,40.7932,13600.0
2011-02-25 13:45:00,62.08,62.09,61.95,61.97,12200.0,40.7997,40.8063,40.7143,40.7275,12200.0
2011-02-25 13:50:00,61.97,62.05,61.95,61.95,33300.0,40.7275,40.78,40.7143,40.7143,33300.0
2011-02-25 13:55:00,61.96,61.98,61.89,61.98,10600.0,40.7209,40.734,40.6749,40.734,10600.0
2011-02-25 14:00:00,61.98,61.99,61.89,61.9,8200.0,40.734,40.7406,40.6749,40.6814,8200.0
2011-02-25 14:05:00,61.91,62.11,61.9,62.1,16400.0,40.688,40.8195,40.6814,40.8129,16400.0
2011-02-25 14:10:00,62.11,62.11,62.04,62.05,12900.0,40.8195,40.8195,40.7735,40.78,12900.0
2011-02-25 14:15:00,62.06,62.08,61.99,61.99,8500.0,40.7866,40.7997,40.7406,40.7406,8500.0
2011-02-25 14:20:00,61.99,62.02,61.93,62.02,9500.0,40.7406,40.7603,40.7012,40.7603,9500.0
2011-02-25 14:25:00,62.02,62.06,61.91,61.94,10900.0,40.7603,40.7866,40.688,40.7077,10900.0
2011-02-25 14:30:00,61.95,61.98,61.91,61.91,29600.0,40.7143,40.734,40.688,40.688,29600.0
2011-02-25 14:35:00,61.91,61.91,61.74,61.75,32500.0,40.688,40.688,40.5763,40.5829,32500.0
2011-02-25 14:40:00,61.76,61.78,61.75,61.78,18000.0,40.5894,40.6026,40.5829,40.6026,18000.0
2011-02-25 14:45:00,61.78,61.79,61.69,61.73,23800.0,40.6026,40.6092,40.5434,40.5697,23800.0
2011-02-25 14:50:00,61.73,61.73,61.67,61.7,48900.0,40.5697,40.5697,40.5303,40.55,48900.0
2011-02-25 14:55:00,61.7,61.73,61.68,61.73,25100.0,40.55,40.5697,40.5369,40.5697,25100.0
2011-02-25 15:00:00,61.73,61.73,61.69,61.7,18100.0,40.5697,40.5697,40.5434,40.55,18100.0
2011-02-25 15:05:00,61.71,61.72,61.69,61.72,16000.0,40.5566,40.5631,40.5434,40.5631,16000.0
2011-02-25 15:10:00,61.71,61.75,61.71,61.74,30100.0,40.5566,40.5829,40.5566,40.5763,30100.0
2011-02-25 15:15:00,61.73,61.73,61.69,61.7,17500.0,40.5697,40.5697,40.5434,40.55,17500.0
2011-02-25 15:20:00,61.69,61.69,61.62,61.64,15400.0,40.5434,40.5434,40.4974,40.5106,15400.0
2011-02-25 15:25:00,61.64,61.76,61.62,61.76,139100.0,40.5106,40.5894,40.4974,40.5894,139100.0
2011-02-25 15:30:00,61.76,61.83,61.74,61.74,69000.0,40.5894,40.6354,40.5763,40.5763,69000.0
2011-02-25 15:35:00,61.74,61.79,61.73,61.75,43400.0,40.5763,40.6092,40.5697,40.5829,43400.0
2011-02-25 15:40:00,61.73,61.77,61.7,61.74,40400.0,40.5697,40.596,40.55,40.5763,40400.0
2011-02-25 15:45:00,61.75,61.87,61.75,61.83,62800.0,40.5829,40.6617,40.5829,40.6354,62800.0
2011-02-25 15:50:00,61.83,61.95,61.81,61.89,69500.0,40.6354,40.7143,40.6223,40.6749,69500.0
2011-02-25 15:55:00,61.9,61.98,61.88,61.88,157200.0,40.6814,40.734,40.6683,40.6683,157200.0
2011-02-28 09:30:00,62.08,62.13,61.93,62.12,53200.0,40.7997,40.8326,40.7012,40.826,53200.0
2011-02-28 09:35:00,62.1,62.13,61.97,62.0,41400.0,40.8129,40.8326,40.7275,40.7472,41400.0
2011-02-28 09:40:00,61.98,62.11,61.91,62.05,38500.0,40.734,40.8195,40.688,40.78,38500.0
2011-02-28 09:45:00,62.05,62.08,61.91,62.06,26300.0,40.78,40.7997,40.688,40.7866,26300.0
2011-02-28 09:50:00,62.07,62.12,62.0,62.02,42200.0,40.7932,40.826,40.7472,40.7603,42200.0
2011-02-28 09:55:00,62.02,62.1,62.0,62.0,52100.0,40.7603,40.8129,40.7472,40.7472,52100.0
2011-02-28 10:00:00,62.01,62.05,61.99,62.03,23100.0,40.7537,40.78,40.7406,40.7669,23100.0
2011-02-28 10:05:00,62.03,62.03,61.82,61.82,38100.0,40.7669,40.7669,40.6289,40.6289,38100.0
2011-02-28 10:10:00,61.82,61.87,61.76,61.83,33800.0,40.6289,40.6617,40.5894,40.6354,33800.0
2011-02-28 10:15:00,61.84,61.87,61.79,61.85,31900.0,40.642,40.6617,40.6092,40.6486,31900.0
2011-02-28 10:20:00,61.88,61.97,61.85,61.87,28200.0,40.6683,40.7275,40.6486,40.6617,28200.0
2011-02-28 10:25:00,61.88,61.93,61.81,61.82,36900.0,40.6683,40.7012,40.6223,40.6289,36900.0
2011-02-28 10:30:00,61.83,61.89,61.77,61.84,40500.0,40.6354,40.6749,40.596,40.642,40500.0
2011-02-28 10:35:00,61.83,61.83,61.58,61.6,54300.0,40.6354,40.6354,40.4711,40.4843,54300.0
2011-02-28 10:40:00,61.6,61.65,61.51,61.56,38600.0,40.4843,40.5171,40.4251,40.458,38600.0
2011-02-28 10:45:00,61.56,61.65,61.51,61.51,46200.0,40.458,40.5171,40.4251,40.4251,46200.0
2011-02-28 10:50:00,61.52,61.54,61.5,61.52,32900.0,40.4317,40.4449,40.4186,40.4317,32900.0
2011-02-28 10:55:00,61.52,61.6,61.51,61.54,23000.0,40.4317,40.4843,40.4251,40.4449,23000.0
2011-02-28 11:00:00,61.54,61.6,61.53,61.54,30600.0,40.4449,40.4843,40.4383,40.4449,30600.0
2011-02-28 11:05:00,61.54,61.56,61.51,61.54,30500.0,40.4449,40.458,40.4251,40.4449,30500.0
2011-02-28 11:10:00,61.53,61.56,61.5,61.55,135400.0,40.4383,40.458,40.4186,40.4514,135400.0
2011-02-28 11:15:00,61.55,61.56,61.43,61.5,86000.0,40.4514,40.458,40.3726,40.4186,86000.0
2011-02-28 11:20:00,61.5,61.54,61.49,61.49,51400.0,40.4186,40.4449,40.412,40.412,51400.0
2011-02-28 11:25:00,61.5,61.52,61.47,61.49,39000.0,40.4186,40.4317,40.3988,40.412,39000.0
2011-02-28 11:30:00,61.49,61.52,61.47,61.5,31900.0,40.412,40.4317,40.3988,40.4186,31900.0
2011-02-28 11:35:00,61.5,61.53,61.45,61.47,30200.0,40.4186,40.4383,40.3857,40.3988,30200.0
2011-02-28 11:40:00,61.47,61.5,61.46,61.49,19900.0,40.3988,40.4186,40.3923,40.412,19900.0
2011-02-28 11:45:00,61.49,61.5,61.48,61.5,21200.0,40.412,40.4186,40.4054,40.4186,21200.0
2011-02-28 11:50:00,61.5,61.54,61.49,61.5,26300.0,40.4186,40.4449,40.412,40.4186,26300.0
2011-02-28 11:55:00,61.5,61.51,61.48,61.48,22600.0,40.4186,40.4251,40.4054,40.4054,22600.0
2011-02-28 12:00:00,61.47,61.5,61.45,61.5,33400.0,40.3988,40.4186,40.3857,40.4186,33400.0
2011-02-28 12:05:00,61.5,61.51,61.48,61.5,42300.0,40.4186,40.4251,40.4054,40.4186,42300.0
2011-02-28 12:10:00,61.5,61.5,61.48,61.48,41900.0,40.4186,40.4186,40.4054,40.4054,41900.0
2011-02-28 12:15:00,61.48,61.5,61.47,61.5,32700.0,40.4054,40.4186,40.3988,40.4186,32700.0
2011-02-28 12:20:00,61.5,61.5,61.46,61.48,22200.0,40.4186,40.4186,40.3923,40.4054,22200.0
2011-02-28 12:25:00,61.48,61.52,61.47,61.5,19000.0,40.4054,40.4317,40.3988,40.4186,19000.0
2011-02-28 12:30:00,61.5,61.53,61.49,61.5,16600.0,40.4186,40.4383,40.412,40.4186,16600.0
2011-02-28 12:35:00,61.5,61.5,61.45,61.45,29600.0,40.4186,40.4186,40.3857,40.3857,29600.0
2011-02-28 12:40:00,61.45,61.47,61.45,61.46,16400.0,40.3857,40.3988,40.3857,40.3923,16400.0
2011-02-28 12:45:00,61.47,61.5,61.45,61.48,26800.0,40.3988,40.4186,40.3857,40.4054,26800.0
2011-02-28 12:50:00,61.48,61.51,61.42,61.43,50200.0,40.4054,40.4251,40.366,40.3726,50200.0
2011-02-28 12:55:00,61.42,61.46,61.35,61.45,43600.0,40.366,40.3923,40.32,40.3857,43600.0
2011-02-28 13:00:00,61.45,61.48,61.41,61.42,33000.0,40.3857,40.4054,40.3594,40.366,33000.0
2011-02-28 13:05:00,61.43,61.47,61.41,61.45,27200.0,40.3726,40.3988,40.3594,40.3857,27200.0
2011-02-28 13:10:00,61.46,61.51,61.44,61.48,17600.0,40.3923,40.4251,40.3791,40.4054,17600.0
2011-02-28 13:15:00,61.48,61.5,61.45,61.5,20400.0,40.4054,40.4186,40.3857,40.4186,20400.0
2011-02-28 13:20:00,61.48,61.51,61.44,61.46,26300.0,40.4054,40.4251,40.3791,40.3923,26300.0
2011-02-28 13:25:00,61.46,61.48,61.35,61.4,24500.0,40.3923,40.4054,40.32,40.3528,24500.0
2011-02-28 13:30:00,61.41,61.46,61.39,61.45,9000.0,40.3594,40.3923,40.3463,40.3857,9000.0
2011-02-28 13:35:00,61.46,61.52,61.45,61.5,7200.0,40.3923,40.4317,40.3857,40.4186,7200.0
2011-02-28 13:40:00,61.51,61.56,61.49,61.49,12400.0,40.4251,40.458,40.412,40.412,12400.0
2011-02-28 13:45:00,61.49,61.5,61.4,61.4,9500.0,40.412,40.4186,40.3528,40.3528,9500.0
2011-02-28 13:50:00,61.4,61.47,61.39,61.44,6000.0,40.3528,40.3988,40.3463,40.3791,6000.0
2011-02-28 13:55:00,61.43,61.44,61.38,61.39,16300.0,40.3726,40.3791,40.3397,40.3463,16300.0
2011-02-28 14:00:00,61.39,61.43,61.37,61.39,26300.0,40.3463,40.3726,40.3331,40.3463,26300.0
2011-02-28 14:05:00,61.4,61.46,61.39,61.44,9200.0,40.3528,40.3923,40.3463,40.3791,9200.0
2011-02-28 14:10:00,61.44,61.57,61.44,61.56,9900.0,40.3791,40.4646,40.3791,40.458,9900.0
2011-02-28 14:15:00,61.57,61.64,61.57,61.59,13000.0,40.4646,40.5106,40.4646,40.4777,13000.0
2011-02-28 14:20:00,61.59,61.59,61.53,61.53,10000.0,40.4777,40.4777,40.4383,40.4383,10000.0
2011-02-28 14:25:00,61.53,61.6,61.51,61.53,47200.0,40.4383,40.4843,40.4251,40.4383,47200.0
2011-02-28 14:30:00,61.53,61.59,61.52,61.52,59700.0,40.4383,40.4777,40.4317,40.4317,59700.0
2011-02-28 14:35:00,61.52,61.53,61.5,61.51,19300.0,40.4317,40.4383,40.4186,40.4251,19300.0
2011-02-28 14:40:00,61.52,61.52,61.49,61.5,20100.0,40.4317,40.4317,40.412,40.4186,20100.0
2011-02-28 14:45:00,61.51,61.54,61.48,61.48,20700.0,40.4251,40.4449,40.4054,40.4054,20700.0
2011-02-28 14:50:00,61.48,61.5,61.45,61.49,71800.0,40.4054,40.4186,40.3857,40.412,71800.0
2011-02-28 14:55:00,61.49,61.55,61.49,61.55,58300.0,40.412,40.4514,40.412,40.4514,58300.0
2011-02-28 15:00:00,61.54,61.54,61.46,61.5,19200.0,40.4449,40.4449,40.3923,40.4186,19200.0
2011-02-28 15:05:00,61.51,61.52,61.42,61.46,19800.0,40.4251,40.4317,40.366,40.3923,19800.0
2011-02-28 15:10:00,61.46,61.54,61.46,61.53,23700.0,40.3923,40.4449,40.3923,40.4383,23700.0
2011-02-28 15:15:00,61.54,61.6,61.53,61.57,23700.0,40.4449,40.4843,40.4383,40.4646,23700.0
2011-02-28 15:20:00,61.57,61.61,61.55,61.56,28600.0,40.4646,40.4909,40.4514,40.458,28600.0
2011-02-28 15:25:00,61.56,61.57,61.5,61.53,29800.0,40.458,40.4646,40.4186,40.4383,29800.0
2011-02-28 15:30:00,61.53,61.55,61.5,61.54,68000.0,40.4383,40.4514,40.4186,40.4449,68000.0
2011-02-28 15:35:00,61.54,61.57,61.5,61.54,34500.0,40.4449,40.4646,40.4186,40.4449,34500.0
2011-02-28 15:40:00,61.54,61.55,61.51,61.52,28800.0,40.4449,40.4514,40.4251,40.4317,28800.0
2011-02-28 15:45:00,61.52,61.55,61.49,61.53,80200.0,40.4317,40.4514,40.412,40.4383,80200.0
2011-02-28 15:50:00,61.53,61.6,61.53,61.6,89300.0,40.4383,40.4843,40.4383,40.4843,89300.0
2011-02-28 15:55:00,61.6,61.74,61.58,61.71,231200.0,40.4843,40.5763,40.4711,40.5566,231200.0
2011-03-01 09:30:00,61.84,61.84,61.45,61.5,106400.0,40.642,40.642,40.3857,40.4186,106400.0
2011-03-01 09:35:00,61.47,61.66,61.4,61.43,114300.0,40.3988,40.5237,40.3528,40.3726,114300.0
2011-03-01 09:40:00,61.43,61.44,60.99,61.01,97600.0,40.3726,40.3791,40.0834,40.0965,97600.0
2011-03-01 09:45:00,61.02,61.33,61.0,61.33,38600.0,40.1031,40.3068,40.09,40.3068,38600.0
2011-03-01 09:50:00,61.33,61.34,61.07,61.08,31200.0,40.3068,40.3134,40.136,40.1425,31200.0
2011-03-01 09:55:00,61.09,61.09,60.99,61.04,41800.0,40.1491,40.1491,40.0834,40.1162,41800.0
2011-03-01 10:00:00,61.04,61.34,60.95,61.33,72700.0,40.1162,40.3134,40.0571,40.3068,72700.0
2011-03-01 10:05:00,61.31,61.31,60.97,61.07,51400.0,40.2937,40.2937,40.0702,40.136,51400.0
2011-03-01 10:10:00,61.03,61.05,60.95,61.04,64000.0,40.1097,40.1228,40.0571,40.1162,64000.0
2011-03-01 10:15:00,61.03,61.06,60.93,60.99,116100.0,40.1097,40.1294,40.044,40.0834,116100.0
2011-03-01 10:20:00,61.0,61.08,60.98,61.0,60000.0,40.09,40.1425,40.0768,40.09,60000.0
2011-03-01 10:25:00,61.0,61.07,60.97,61.0,41200.0,40.09,40.136,40.0702,40.09,41200.0
2011-03-01 10:30:00,61.01,61.07,60.9,61.04,58900.0,40.0965,40.136,40.0242,40.1162,58900.0
2011-03-01 10:35:00,61.04,61.07,60.98,61.05,21900.0,40.1162,40.136,40.0768,40.1228,21900.0
2011-03-01 10:40:00,61.06,61.33,61.06,61.31,24500.0,40.1294,40.3068,40.1294,40.2937,24500.0
2011-03-01 10:45:00,61.31,61.39,61.29,61.34,17900.0,40.2937,40.3463,40.2805,40.3134,17900.0
2011-03-01 10:50:00,61.33,61.43,61.29,61.39,34800.0,40.3068,40.3726,40.2805,40.3463,34800.0
2011-03-01 10:55:00,61.38,61.43,61.32,61.43,17200.0,40.3397,40.3726,40.3003,40.3726,17200.0
2011-03-01 11:00:00,61.43,61.53,61.42,61.45,19800.0,40.3726,40.4383,40.366,40.3857,19800.0
2011-03-01 11:05:00,61.42,61.45,61.35,61.41,9300.0,40.366,40.3857,40.32,40.3594,9300.0
2011-03-01 11:10:00,61.41,61.5,61.31,61.33,19600.0,40.3594,40.4186,40.2937,40.3068,19600.0
2011-03-01 11:15:00,61.34,61.34,61.22,61.24,46600.0,40.3134,40.3134,40.2345,40.2477,46600.0
2011-03-01 11:20:00,61.22,61.25,61.11,61.16,25600.0,40.2345,40.2543,40.1623,40.1951,25600.0
2011-03-01 11:25:00,61.16,61.17,61.04,61.08,27100.0,40.1951,40.2017,40.1162,40.1425,27100.0
2011-03-01 11:30:00,61.06,61.09,61.02,61.05,21700.0,40.1294,40.1491,40.1031,40.1228,21700.0
2011-03-01 11:35:00,61.04,61.12,61.03,61.06,23100.0,40.1162,40.1688,40.1097,40.1294,23100.0
2011-03-01 11:40:00,61.07,61.17,61.04,61.12,32400.0,40.136,40.2017,40.1162,40.1688,32400.0
2011-03-01 11:45:00,61.14,61.21,61.08,61.09,29500.0,40.182,40.228,40.1425,40.1491,29500.0
2011-03-01 11:50:00,61.09,61.09,61.03,61.06,51500.0,40.1491,40.1491,40.1097,40.1294,51500.0
2011-03-01 11:55:00,61.08,61.08,60.96,61.01,46000.0,40.1425,40.1425,40.0637,40.0965,46000.0
2011-03-01 12:00:00,61.0,61.08,60.95,61.05,11100.0,40.09,40.1425,40.0571,40.1228,11100.0
2011-03-01 12:05:00,61.02,61.11,61.01,61.11,17200.0,40.1031,40.1623,40.0965,40.1623,17200.0
2011-03-01 12:10:00,61.11,61.14,61.07,61.09,22900.0,40.1623,40.182,40.136,40.1491,22900.0
2011-03-01 12:15:00,61.1,61.1,61.0,61.0,10700.0,40.1557,40.1557,40.09,40.09,10700.0
2011-03-01 12:20:00,61.0,61.02,60.96,61.0,52600.0,40.09,40.1031,40.0637,40.09,52600.0
2011-03-01 12:25:00,60.99,61.02,60.95,61.02,38600.0,40.0834,40.1031,40.0571,40.1031,38600.0
2011-03-01 12:30:00,61.02,61.13,61.01,61.08,11600.0,40.1031,40.1754,40.0965,40.1425,11600.0
2011-03-01 12:35:00,61.09,61.1,60.99,61.0,36800.0,40.1491,40.1557,40.0834,40.09,36800.0
2011-03-01 12:40:00,61.01,61.13,61.01,61.12,6500.0,40.0965,40.1754,40.0965,40.1688,6500.0
2011-03-01 12:45:00,61.13,61.14,61.07,61.1,9200.0,40.1754,40.182,40.136,40.1557,9200.0
2011-03-01 12:50:00,61.11,61.14,61.06,61.07,5100.0,40.1623,40.182,40.1294,40.136,5100.0
2011-03-01 12:55:00,61.06,61.06,60.97,61.0,14100.0,40.1294,40.1294,40.0702,40.09,14100.0
2011-03-01 13:00:00,60.98,60.99,60.9,60.94,52100.0,40.0768,40.0834,40.0242,40.0505,52100.0
2011-03-01 13:05:00,60.93,61.03,60.91,61.01,48800.0,40.044,40.1097,40.0308,40.0965,48800.0
2011-03-01 13:10:00,61.01,61.08,61.0,61.05,23500.0,40.0965,40.1425,40.09,40.1228,23500.0
2011-03-01 13:15:00,61.05,61.07,61.0,61.07,10200.0,40.1228,40.136,40.09,40.136,10200.0
2011-03-01 13:20:00,61.06,61.12,60.99,61.11,26200.0,40.1294,40.1688,40.0834,40.1623,26200.0
2011-03-01 13:25:00,61.1,61.1,60.86,60.9,50000.0,40.1557,40.1557,39.9979,40.0242,50000.0
2011-03-01 13:30:00,60.89,60.98,60.89,60.98,11300.0,40.0177,40.0768,40.0177,40.0768,11300.0
2011-03-01 13:35:00,60.98,61.05,60.98,61.0,10200.0,40.0768,40.1228,40.0768,40.09,10200.0
2011-03-01 13:40:00,61.0,61.0,60.88,60.9,12400.0,40.09,40.09,40.0111,40.0242,12400.0
2011-03-01 13:45:00,60.9,61.0,60.9,60.96,18700.0,40.0242,40.09,40.0242,40.0637,18700.0
2011-03-01 13:50:00,60.95,60.99,60.9,60.94,33900.0,40.0571,40.0834,40.0242,40.0505,33900.0
2011-03-01 13:55:00,60.94,61.01,60.94,60.98,19300.0,40.0505,40.0965,40.0505,40.0768,19300.0
2011-03-01 14:00:00,60.98,61.0,60.9,60.91,51700.0,40.0768,40.09,40.0242,40.0308,51700.0
2011-03-01 14:05:00,60.91,60.97,60.86,60.93,49800.0,40.0308,40.0702,39.9979,40.044,49800.0
2011-03-01 14:10:00,60.92,60.95,60.85,60.89,48000.0,40.0374,40.0571,39.9914,40.0177,48000.0
2011-03-01 14:15:00,60.88,61.0,60.87,61.0,32100.0,40.0111,40.09,40.0045,40.09,32100.0
2011-03-01 14:20:00,60.99,61.03,60.84,60.86,72100.0,40.0834,40.1097,39.9848,39.9979,72100.0
2011-03-01 14:25:00,60.85,60.9,60.79,60.82,44700.0,39.9914,40.0242,39.9519,39.9717,44700.0
2011-03-01 14:30:00,60.82,60.89,60.72,60.72,31800.0,39.9717,40.0177,39.9059,39.9059,31800.0
2011-03-01 14:35:00,60.72,60.79,60.64,60.78,117900.0,39.9059,39.9519,39.8534,39.9454,117900.0
2011-03-01 14:40:00,60.77,60.88,60.76,60.8,24300.0,39.9388,40.0111,39.9322,39.9585,24300.0
2011-03-01 14:45:00,60.82,60.84,60.75,60.78,89800.0,39.9717,39.9848,39.9257,39.9454,89800.0
2011-03-01 14:50:00,60.78,60.9,60.78,60.86,45600.0,39.9454,40.0242,39.9454,39.9979,45600.0
2011-03-01 14:55:00,60.85,60.88,60.76,60.79,38100.0,39.9914,40.0111,39.9322,39.9519,38100.0
2011-03-01 15:00:00,60.8,60.9,60.76,60.77,23800.0,39.9585,40.0242,39.9322,39.9388,23800.0
2011-03-01 15:05:00,60.78,60.87,60.75,60.78,29000.0,39.9454,40.0045,39.9257,39.9454,29000.0
2011-03-01 15:10:00,60.78,60.8,60.72,60.74,24300.0,39.9454,39.9585,39.9059,39.9191,24300.0
2011-03-01 15:15:00,60.75,60.92,60.73,60.92,36800.0,39.9257,40.0374,39.9125,40.0374,36800.0
2011-03-01 15:20:00,60.93,60.96,60.88,60.89,35600.0,40.044,40.0637,40.0111,40.0177,35600.0
2011-03-01 15:25:00,60.9,60.91,60.76,60.79,45900.0,40.0242,40.0308,39.9322,39.9519,45900.0
2011-03-01 15:30:00,60.78,60.85,60.78,60.85,29900.0,39.9454,39.9914,39.9454,39.9914,29900.0
2011-03-01 15:35:00,60.85,60.85,60.7,60.76,33600.0,39.9914,39.9914,39.8928,39.9322,33600.0
2011-03-01 15:40:00,60.75,60.77,60.68,60.69,50500.0,39.9257,39.9388,39.8796,39.8862,50500.0
2011-03-01 15:45:00,60.69,60.7,60.46,60.48,96400.0,39.8862,39.8928,39.7351,39.7482,96400.0
2011-03-01 15:50:00,60.47,60.5,60.36,60.41,139500.0,39.7416,39.7614,39.6693,39.7022,139500.0
2011-03-01 15:55:00,60.41,60.45,60.34,60.36,212800.0,39.7022,39.7285,39.6562,39.6693,212800.0
2011-03-02 09:30:00,60.11,60.39,60.11,60.25,94500.0,39.505,39.6891,39.505,39.597,94500.0
2011-03-02 09:35:00,60.24,60.46,60.2,60.33,113000.0,39.5905,39.7351,39.5642,39.6496,113000.0
2011-03-02 09:40:00,60.32,60.53,60.22,60.42,96200.0,39.6431,39.7811,39.5773,39.7088,96200.0
2011-03-02 09:45:00,60.42,60.52,60.37,60.39,67100.0,39.7088,39.7745,39.6759,39.6891,67100.0
2011-03-02 09:50:00,60.39,60.52,60.38,60.49,40000.0,39.6891,39.7745,39.6825,39.7548,40000.0
2011-03-02 09:55:00,60.49,60.49,60.42,60.47,58400.0,39.7548,39.7548,39.7088,39.7416,58400.0
2011-03-02 10:00:00,60.46,60.46,60.36,60.4,71500.0,39.7351,39.7351,39.6693,39.6956,71500.0
2011-03-02 10:05:00,60.4,60.46,60.36,60.38,72900.0,39.6956,39.7351,39.6693,39.6825,72900.0
2011-03-02 10:10:00,60.4,60.41,60.35,60.4,37700.0,39.6956,39.7022,39.6628,39.6956,37700.0
2011-03-02 10:15:00,60.4,60.44,60.38,60.4,47900.0,39.6956,39.7219,39.6825,39.6956,47900.0
2011-03-02 10:20:00,60.4,60.42,60.26,60.27,138200.0,39.6956,39.7088,39.6036,39.6102,138200.0
2011-03-02 10:25:00,60.27,60.33,60.21,60.29,16600.0,39.6102,39.6496,39.5708,39.6233,16600.0
2011-03-02 10:30:00,60.28,60.37,60.26,60.36,28100.0,39.6168,39.6759,39.6036,39.6693,28100.0
2011-03-02 10:35:00,60.36,60.42,60.35,60.4,96700.0,39.6693,39.7088,39.6628,39.6956,96700.0
2011-03-02 10:40:00,60.41,60.44,60.31,60.33,53400.0,39.7022,39.7219,39.6365,39.6496,53400.0
2011-03-02 10:45:00,60.33,60.42,60.31,60.39,31400.0,39.6496,39.7088,39.6365,39.6891,31400.0
2011-03-02 10:50:00,60.4,60.42,60.33,60.34,49800.0,39.6956,39.7088,39.6496,39.6562,49800.0
2011-03-02 10:55:00,60.35,60.36,60.28,60.32,58000.0,39.6628,39.6693,39.6168,39.6431,58000.0
2011-03-02 11:00:00,60.33,60.46,60.29,60.39,27600.0,39.6496,39.7351,39.6233,39.6891,27600.0
2011-03-02 11:05:00,60.38,60.41,60.31,60.39,34200.0,39.6825,39.7022,39.6365,39.6891,34200.0
2011-03-02 11:10:00,60.39,60.4,60.29,60.29,41900.0,39.6891,39.6956,39.6233,39.6233,41900.0
2011-03-02 11:15:00,60.3,60.33,60.24,60.26,26300.0,39.6299,39.6496,39.5905,39.6036,26300.0
2011-03-02 11:20:00,60.26,60.27,60.19,60.19,35900.0,39.6036,39.6102,39.5576,39.5576,35900.0
2011-03-02 11:25:00,60.2,60.2,60.08,60.08,37500.0,39.5642,39.5642,39.4853,39.4853,37500.0
2011-03-02 11:30:00,60.09,60.12,60.03,60.09,40900.0,39.4919,39.5116,39.4525,39.4919,40900.0
2011-03-02 11:35:00,60.08,60.12,60.02,60.07,78600.0,39.4853,39.5116,39.4459,39.4787,78600.0
2011-03-02 11:40:00,60.08,60.14,60.0,60.02,41200.0,39.4853,39.5248,39.4327,39.4459,41200.0
2011-03-02 11:45:00,60.03,60.04,59.91,59.93,90200.0,39.4525,39.459,39.3736,39.3867,90200.0
2011-03-02 11:50:00,59.93,59.97,59.85,59.85,21900.0,39.3867,39.413,39.3342,39.3342,21900.0
2011-03-02 11:55:00,59.86,59.86,59.74,59.76,57200.0,39.3407,39.3407,39.2619,39.275,57200.0
2011-03-02 12:00:00,59.75,59.87,59.67,59.87,50000.0,39.2684,39.3473,39.2159,39.3473,50000.0
2011-03-02 12:05:00,59.87,59.88,59.74,59.81,42500.0,39.3473,39.3539,39.2619,39.3079,42500.0
2011-03-02 12:10:00,59.81,59.88,59.75,59.75,39500.0,39.3079,39.3539,39.2684,39.2684,39500.0
2011-03-02 12:15:00,59.77,59.79,59.72,59.76,25600.0,39.2816,39.2947,39.2487,39.275,25600.0
2011-03-02 12:20:00,59.76,59.88,59.76,59.88,84400.0,39.275,39.3539,39.275,39.3539,84400.0
2011-03-02 12:25:00,59.88,60.03,59.88,59.98,71100.0,39.3539,39.4525,39.3539,39.4196,71100.0
2011-03-02 12:30:00,59.98,60.03,59.98,59.98,60800.0,39.4196,39.4525,39.4196,39.4196,60800.0
2011-03-02 12:35:00,60.0,60.06,59.97,60.04,21000.0,39.4327,39.4722,39.413,39.459,21000.0
2011-03-02 12:40:00,60.05,60.06,60.03,60.03,18600.0,39.4656,39.4722,39.4525,39.4525,18600.0
2011-03-02 12:45:00,60.02,60.02,59.96,60.0,21800.0,39.4459,39.4459,39.4065,39.4327,21800.0
2011-03-02 12:50:00,59.99,60.01,59.94,59.95,18500.0,39.4262,39.4393,39.3933,39.3999,18500.0
2011-03-02 12:55:00,59.95,60.01,59.91,59.99,23800.0,39.3999,39.4393,39.3736,39.4262,23800.0
2011-03-02 13:00:00,59.98,60.0,59.93,59.97,14800.0,39.4196,39.4327,39.3867,39.413,14800.0
2011-03-02 13:05:00,59.99,60.05,59.9,59.91,21900.0,39.4262,39.4656,39.367,39.3736,21900.0
2011-03-02 13:10:00,59.92,59.92,59.83,59.89,20200.0,39.3802,39.3802,39.321,39.3605,20200.0
2011-03-02 13:15:00,59.9,59.98,59.89,59.93,14900.0,39.367,39.4196,39.3605,39.3867,14900.0
2011-03-02 13:20:00,59.92,60.05,59.91,60.01,27300.0,39.3802,39.4656,39.3736,39.4393,27300.0
2011-03-02 13:25:00,60.02,60.05,59.99,60.0,17700.0,39.4459,39.4656,39.4262,39.4327,17700.0
2011-03-02 13:30:00,60.0,60.0,59.93,59.93,35200.0,39.4327,39.4327,39.3867,39.3867,35200.0
2011-03-02 13:35:00,59.93,59.96,59.89,59.95,16200.0,39.3867,39.4065,39.3605,39.3999,16200.0
2011-03-02 13:40:00,59.94,59.94,59.87,59.89,24100.0,39.3933,39.3933,39.3473,39.3605,24100.0
2011-03-02 13:45:00,59.89,59.96,59.85,59.96,19500.0,39.3605,39.4065,39.3342,39.4065,19500.0
2011-03-02 13:50:00,59.96,60.04,59.95,59.96,33600.0,39.4065,39.459,39.3999,39.4065,33600.0
2011-03-02 13:55:00,59.96,59.96,59.87,59.92,32300.0,39.4065,39.4065,39.3473,39.3802,32300.0
2011-03-02 14:00:00,59.9,59.97,59.81,59.84,25100.0,39.367,39.413,39.3079,39.3276,25100.0
2011-03-02 14:05:00,59.84,60.0,59.84,59.95,25400.0,39.3276,39.4327,39.3276,39.3999,25400.0
2011-03-02 14:10:00,59.96,60.09,59.96,60.04,37600.0,39.4065,39.4919,39.4065,39.459,37600.0
2011-03-02 14:15:00,60.03,60.08,59.99,60.08,32400.0,39.4525,39.4853,39.4262,39.4853,32400.0
2011-03-02 14:20:00,60.08,60.14,60.0,60.04,48000.0,39.4853,39.5248,39.4327,39.459,48000.0
2011-03-02 14:25:00,60.03,60.05,59.94,59.95,31300.0,39.4525,39.4656,39.3933,39.3999,31300.0
2011-03-02 14:30:00,59.95,60.03,59.94,60.0,18000.0,39.3999,39.4525,39.3933,39.4327,18000.0
2011-03-02 14:35:00,60.0,60.08,60.0,60.02,64700.0,39.4327,39.4853,39.4327,39.4459,64700.0
2011-03-02 14:40:00,60.03,60.16,60.02,60.12,83200.0,39.4525,39.5379,39.4459,39.5116,83200.0
2011-03-02 14:45:00,60.12,60.28,60.1,60.18,30400.0,39.5116,39.6168,39.4985,39.551,30400.0
2011-03-02 14:50:00,60.2,60.24,60.13,60.21,20100.0,39.5642,39.5905,39.5182,39.5708,20100.0
2011-03-02 14:55:00,60.2,60.22,60.15,60.19,18500.0,39.5642,39.5773,39.5313,39.5576,18500.0
2011-03-02 15:00:00,60.19,60.27,60.19,60.27,26300.0,39.5576,39.6102,39.5576,39.6102,26300.0
2011-03-02 15:05:00,60.27,60.31,60.25,60.28,26100.0,39.6102,39.6365,39.597,39.6168,26100.0
2011-03-02 15:10:00,60.28,60.29,60.09,60.09,49400.0,39.6168,39.6233,39.4919,39.4919,49400.0
2011-03-02 15:15:00,60.09,60.13,60.05,60.07,20100.0,39.4919,39.5182,39.4656,39.4787,20100.0
2011-03-02 15:20:00,60.08,60.12,60.03,60.06,21900.0,39.4853,39.5116,39.4525,39.4722,21900.0
2011-03-02 15:25:00,60.06,60.13,60.02,60.05,29600.0,39.4722,39.5182,39.4459,39.4656,29600.0
2011-03-02 15:30:00,60.06,60.06,59.99,60.04,20900.0,39.4722,39.4722,39.4262,39.459,20900.0
2011-03-02 15:35:00,60.03,60.04,59.95,59.99,24700.0,39.4525,39.459,39.3999,39.4262,24700.0
2011-03-02 15:40:00,60.0,60.02,59.95,59.97,44700.0,39.4327,39.4459,39.3999,39.413,44700.0
2011-03-02 15:45:00,59.96,60.01,59.92,59.96,50100.0,39.4065,39.4393,39.3802,39.4065,50100.0
2011-03-02 15:50:00,59.96,60.01,59.96,59.97,48200.0,39.4065,39.4393,39.4065,39.413,48200.0
2011-03-02 15:55:00,59.97,60.04,59.91,60.0,158200.0,39.413,39.459,39.3736,39.4327,158200.0
2011-03-03 09:30:00,60.69,61.04,60.56,60.85,177700.0,39.8862,40.1162,39.8008,39.9914,177700.0
2011-03-03 09:35:00,60.86,61.0,60.77,60.9,193200.0,39.9979,40.09,39.9388,40.0242,193200.0
2011-03-03 09:40:00,60.89,61.26,60.85,61.23,114100.0,40.0177,40.2608,39.9914,40.2411,114100.0
2011-03-03 09:45:00,61.22,61.23,61.0,61.03,119700.0,40.2345,40.2411,40.09,40.1097,119700.0
2011-03-03 09:50:00,61.02,61.05,60.84,60.9,68200.0,40.1031,40.1228,39.9848,40.0242,68200.0
2011-03-03 09:55:00,60.91,60.95,60.83,60.86,29200.0,40.0308,40.0571,39.9782,39.9979,29200.0
2011-03-03 10:00:00,60.85,60.89,60.64,60.64,41600.0,39.9914,40.0177,39.8534,39.8534,41600.0
2011-03-03 10:05:00,60.64,60.71,60.57,60.61,21900.0,39.8534,39.8994,39.8074,39.8336,21900.0
2011-03-03 10:10:00,60.61,60.76,60.61,60.75,66000.0,39.8336,39.9322,39.8336,39.9257,66000.0
2011-03-03 10:15:00,60.74,60.9,60.73,60.85,58900.0,39.9191,40.0242,39.9125,39.9914,58900.0
2011-03-03 10:20:00,60.85,60.9,60.82,60.85,29400.0,39.9914,40.0242,39.9717,39.9914,29400.0
2011-03-03 10:25:00,60.86,60.94,60.76,60.86,56400.0,39.9979,40.0505,39.9322,39.9979,56400.0
2011-03-03 10:30:00,60.86,60.87,60.76,60.78,93400.0,39.9979,40.0045,39.9322,39.9454,93400.0
2011-03-03 10:35:00,60.79,60.81,60.73,60.75,20300.0,39.9519,39.9651,39.9125,39.9257,20300.0
2011-03-03 10:40:00,60.75,60.98,60.75,60.95,101900.0,39.9257,40.0768,39.9257,40.0571,101900.0
2011-03-03 10:45:00,60.94,61.02,60.9,60.98,49600.0,40.0505,40.1031,40.0242,40.0768,49600.0
2011-03-03 10:50:00,60.98,61.0,60.92,60.92,38400.0,40.0768,40.09,40.0374,40.0374,38400.0
2011-03-03 10:55:00,60.92,60.92,60.81,60.89,18000.0,40.0374,40.0374,39.9651,40.0177,18000.0
2011-03-03 11:00:00,60.87,60.9,60.84,60.86,25300.0,40.0045,40.0242,39.9848,39.9979,25300.0
2011-03-03 11:05:00,60.87,60.9,60.82,60.87,53900.0,40.0045,40.0242,39.9717,40.0045,53900.0
2011-03-03 11:10:00,60.88,60.88,60.74,60.79,32100.0,40.0111,40.0111,39.9191,39.9519,32100.0
2011-03-03 11:15:00,60.79,60.87,60.78,60.86,12400.0,39.9519,40.0045,39.9454,39.9979,12400.0
2011-03-03 11:20:00,60.85,60.9,60.84,60.86,16300.0,39.9914,40.0242,39.9848,39.9979,16300.0
2011-03-03 11:25:00,60.87,60.91,60.86,60.89,29700.0,40.0045,40.0308,39.9979,40.0177,29700.0
2011-03-03 11:30:00,60.9,60.94,60.89,60.91,23800.0,40.0242,40.0505,40.0177,40.0308,23800.0
2011-03-03 11:35:00,60.91,60.95,60.89,60.93,21200.0,40.0308,40.0571,40.0177,40.044,21200.0
2011-03-03 11:40:00,60.93,61.02,60.92,60.98,28800.0,40.044,40.1031,40.0374,40.0768,28800.0
2011-03-03 11:45:00,60.99,60.99,60.94,60.94,9800.0,40.0834,40.0834,40.0505,40.0505,9800.0
2011-03-03 11:50:00,60.94,61.03,60.93,61.0,279400.0,40.0505,40.1097,40.044,40.09,279400.0
2011-03-03 11:55:00,61.0,61.02,60.97,61.01,98200.0,40.09,40.1031,40.0702,40.0965,98200.0
2011-03-03 12:00:00,61.01,61.02,60.93,60.99,17500.0,40.0965,40.1031,40.044,40.0834,17500.0
2011-03-03 12:05:00,61.0,61.02,60.96,60.96,20200.0,40.09,40.1031,40.0637,40.0637,20200.0
2011-03-03 12:10:00,60.95,60.99,60.91,60.91,16600.0,40.0571,40.0834,40.0308,40.0308,16600.0
2011-03-03 12:15:00,60.92,60.93,60.88,60.92,22400.0,40.0374,40.044,40.0111,40.0374,22400.0
2011-03-03 12:20:00,60.92,61.0,60.92,61.0,22500.0,40.0374,40.09,40.0374,40.09,22500.0
2011-03-03 12:25:00,61.0,61.02,60.9,60.93,16000.0,40.09,40.1031,40.0242,40.044,16000.0
2011-03-03 12:30:00,60.92,60.95,60.9,60.92,11300.0,40.0374,40.0571,40.0242,40.0374,11300.0
2011-03-03 12:35:00,60.92,60.96,60.91,60.95,6000.0,40.0374,40.0637,40.0308,40.0571,6000.0
2011-03-03 12:40:00,60.95,60.99,60.92,60.94,18700.0,40.0571,40.0834,40.0374,40.0505,18700.0
2011-03-03 12:45:00,60.95,60.96,60.91,60.94,16700.0,40.0571,40.0637,40.0308,40.0505,16700.0
2011-03-03 12:50:00,60.94,60.95,60.92,60.93,17700.0,40.0505,40.0571,40.0374,40.044,17700.0
2011-03-03 12:55:00,60.93,60.95,60.9,60.94,10000.0,40.044,40.0571,40.0242,40.0505,10000.0
2011-03-03 13:00:00,60.94,60.95,60.9,60.9,36800.0,40.0505,40.0571,40.0242,40.0242,36800.0
2011-03-03 13:05:00,60.89,60.92,60.88,60.9,68700.0,40.0177,40.0374,40.0111,40.0242,68700.0
2011-03-03 13:10:00,60.9,60.96,60.89,60.91,16900.0,40.0242,40.0637,40.0177,40.0308,16900.0
2011-03-03 13:15:00,60.91,60.93,60.89,60.92,16600.0,40.0308,40.044,40.0177,40.0374,16600.0
2011-03-03 13:20:00,60.93,60.95,60.89,60.92,17900.0,40.044,40.0571,40.0177,40.0374,17900.0
2011-03-03 13:25:00,60.92,60.95,60.84,60.89,19800.0,40.0374,40.0571,39.9848,40.0177,19800.0
2011-03-03 13:30:00,60.9,60.9,60.83,60.87,17200.0,40.0242,40.0242,39.9782,40.0045,17200.0
2011-03-03 13:35:00,60.88,60.9,60.83,60.86,14700.0,40.0111,40.0242,39.9782,39.9979,14700.0
2011-03-03 13:40:00,60.86,60.9,60.84,60.86,13000.0,39.9979,40.0242,39.9848,39.9979,13000.0
2011-03-03 13:45:00,60.86,60.88,60.83,60.87,23700.0,39.9979,40.0111,39.9782,40.0045,23700.0
2011-03-03 13:50:00,60.87,60.91,60.87,60.9,15000.0,40.0045,40.0308,40.0045,40.0242,15000.0
2011-03-03 13:55:00,60.89,60.92,60.87,60.88,18700.0,40.0177,40.0374,40.0045,40.0111,18700.0
2011-03-03 14:00:00,60.87,60.94,60.87,60.93,16900.0,40.0045,40.0505,40.0045,40.044,16900.0
2011-03-03 14:05:00,60.91,60.93,60.88,60.91,153800.0,40.0308,40.044,40.0111,40.0308,153800.0
2011-03-03 14:10:00,60.91,60.99,60.91,60.97,25000.0,40.0308,40.0834,40.0308,40.0702,25000.0
2011-03-03 14:15:00,60.98,61.04,60.96,61.01,69900.0,40.0768,40.1162,40.0637,40.0965,69900.0
2011-03-03 14:20:00,61.0,61.01,60.96,60.97,29600.0,40.09,40.0965,40.0637,40.0702,29600.0
2011-03-03 14:25:00,60.98,61.0,60.91,60.92,27600.0,40.0768,40.09,40.0308,40.0374,27600.0
2011-03-03 14:30:00,60.92,60.95,60.88,60.94,29200.0,40.0374,40.0571,40.0111,40.0505,29200.0
2011-03-03 14:35:00,60.94,61.02,60.94,60.96,45200.0,40.0505,40.1031,40.0505,40.0637,45200.0
2011-03-03 14:40:00,60.95,60.98,60.93,60.95,26700.0,40.0571,40.0768,40.044,40.0571,26700.0
2011-03-03 14:45:00,60.95,61.01,60.94,60.99,36000.0,40.0571,40.0965,40.0505,40.0834,36000.0
2011-03-03 14:50:00,60.99,61.01,60.95,60.98,21200.0,40.0834,40.0965,40.0571,40.0768,21200.0
2011-03-03 14:55:00,60.98,61.05,60.95,61.01,47800.0,40.0768,40.1228,40.0571,40.0965,47800.0
2011-03-03 15:00:00,61.0,61.01,60.96,60.96,30500.0,40.09,40.0965,40.0637,40.0637,30500.0
2011-03-03 15:05:00,60.97,61.0,60.91,60.93,36200.0,40.0702,40.09,40.0308,40.044,36200.0
2011-03-03 15:10:00,60.94,60.95,60.87,60.87,32100.0,40.0505,40.0571,40.0045,40.0045,32100.0
2011-03-03 15:15:00,60.86,60.96,60.85,60.93,23300.0,39.9979,40.0637,39.9914,40.044,23300.0
2011-03-03 15:20:00,60.93,60.94,60.87,60.87,25300.0,40.044,40.0505,40.0045,40.0045,25300.0
2011-03-03 15:25:00,60.86,60.89,60.83,60.84,28800.0,39.9979,40.0177,39.9782,39.9848,28800.0
2011-03-03 15:30:00,60.85,60.85,60.8,60.81,32600.0,39.9914,39.9914,39.9585,39.9651,32600.0
2011-03-03 15:35:00,60.8,60.81,60.75,60.77,61000.0,39.9585,39.9651,39.9257,39.9388,61000.0
2011-03-03 15:40:00,60.78,60.85,60.77,60.81,44000.0,39.9454,39.9914,39.9388,39.9651,44000.0
2011-03-03 15:45:00,60.79,60.8,60.75,60.8,60300.0,39.9519,39.9585,39.9257,39.9585,60300.0
2011-03-03 15:50:00,60.8,60.95,60.79,60.93,73800.0,39.9585,40.0571,39.9519,40.044,73800.0
2011-03-03 15:55:00,60.93,60.96,60.84,60.93,297600.0,40.044,40.0637,39.9848,40.044,297600.0
2011-03-04 09:30:00,60.99,61.11,60.76,60.78,51700.0,40.0834,40.1623,39.9322,39.9454,51700.0
2011-03-04 09:35:00,60.79,60.8,60.56,60.74,45800.0,39.9519,39.9585,39.8008,39.9191,45800.0
2011-03-04 09:40:00,60.75,61.08,60.74,61.04,61400.0,39.9257,40.1425,39.9191,40.1162,61400.0
2011-03-04 09:45:00,61.0,61.4,61.0,61.36,66300.0,40.09,40.3528,40.09,40.3266,66300.0
2011-03-04 09:50:00,61.35,61.37,61.14,61.17,43100.0,40.32,40.3331,40.182,40.2017,43100.0
2011-03-04 09:55:00,61.17,61.21,61.07,61.15,37700.0,40.2017,40.228,40.136,40.1885,37700.0
2011-03-04 10:00:00,61.15,61.19,61.03,61.04,42900.0,40.1885,40.2148,40.1097,40.1162,42900.0
2011-03-04 10:05:00,61.01,61.07,60.85,60.9,59800.0,40.0965,40.136,39.9914,40.0242,59800.0
2011-03-04 10:10:00,60.91,60.92,60.78,60.83,55700.0,40.0308,40.0374,39.9454,39.9782,55700.0
2011-03-04 10:15:00,60.84,60.89,60.76,60.79,29800.0,39.9848,40.0177,39.9322,39.9519,29800.0
2011-03-04 10:20:00,60.8,60.81,60.62,60.65,48800.0,39.9585,39.9651,39.8402,39.8599,48800.0
2011-03-04 10:25:00,60.64,60.67,60.55,60.6,46100.0,39.8534,39.8731,39.7942,39.8271,46100.0
2011-03-04 10:30:00,60.59,60.66,60.56,60.63,38600.0,39.8205,39.8665,39.8008,39.8468,38600.0
2011-03-04 10:35:00,60.63,60.68,60.56,60.57,21100.0,39.8468,39.8796,39.8008,39.8074,21100.0
2011-03-04 10:40:00,60.59,60.62,60.5,60.54,36000.0,39.8205,39.8402,39.7614,39.7876,36000.0
2011-03-04 10:45:00,60.53,60.55,60.39,60.44,52300.0,39.7811,39.7942,39.6891,39.7219,52300.0
2011-03-04 10:50:00,60.46,60.52,60.33,60.49,43300.0,39.7351,39.7745,39.6496,39.7548,43300.0
2011-03-04 10:55:00,60.48,60.63,60.48,60.62,60200.0,39.7482,39.8468,39.7482,39.8402,60200.0
2011-03-04 11:00:00,60.62,60.62,60.54,60.57,27000.0,39.8402,39.8402,39.7876,39.8074,27000.0
2011-03-04 11:05:00,60.58,60.6,60.46,60.52,39000.0,39.8139,39.8271,39.7351,39.7745,39000.0
2011-03-04 11:10:00,60.52,60.52,60.38,60.46,26400.0,39.7745,39.7745,39.6825,39.7351,26400.0
2011-03-04 11:15:00,60.47,60.48,60.35,60.37,33700.0,39.7416,39.7482,39.6628,39.6759,33700.0
2011-03-04 11:20:00,60.37,60.39,60.3,60.35,25200.0,39.6759,39.6891,39.6299,39.6628,25200.0
2011-03-04 11:25:00,60.34,60.45,60.34,60.4,19100.0,39.6562,39.7285,39.6562,39.6956,19100.0
2011-03-04 11:30:00,60.41,60.46,60.24,60.41,92900.0,39.7022,39.7351,39.5905,39.7022,92900.0
2011-03-04 11:35:00,60.42,60.46,60.32,60.42,32700.0,39.7088,39.7351,39.6431,39.7088,32700.0
2011-03-04 11:40:00,60.42,60.42,60.35,60.38,35800.0,39.7088,39.7088,39.6628,39.6825,35800.0
2011-03-04 11:45:00,60.38,60.55,60.34,60.55,78500.0,39.6825,39.7942,39.6562,39.7942,78500.0
2011-03-04 11:50:00,60.55,60.58,60.49,60.51,59000.0,39.7942,39.8139,39.7548,39.7679,59000.0
2011-03-04 11:55:00,60.51,60.55,60.3,60.32,63000.0,39.7679,39.7942,39.6299,39.6431,63000.0
2011-03-04 12:00:00,60.32,60.42,60.29,60.4,46900.0,39.6431,39.7088,39.6233,39.6956,46900.0
2011-03-04 12:05:00,60.38,60.45,60.36,60.43,23500.0,39.6825,39.7285,39.6693,39.7153,23500.0
2011-03-04 12:10:00,60.41,60.43,60.25,60.28,67900.0,39.7022,39.7153,39.597,39.6168,67900.0
2011-03-04 12:15:00,60.27,60.36,60.27,60.3,40700.0,39.6102,39.6693,39.6102,39.6299,40700.0
2011-03-04 12:20:00,60.3,60.36,60.22,60.33,54400.0,39.6299,39.6693,39.5773,39.6496,54400.0
2011-03-04 12:25:00,60.34,60.36,60.31,60.35,15200.0,39.6562,39.6693,39.6365,39.6628,15200.0
2011-03-04 12:30:00,60.35,60.42,60.34,60.42,67700.0,39.6628,39.7088,39.6562,39.7088,67700.0
2011-03-04 12:35:00,60.42,60.46,60.37,60.46,29800.0,39.7088,39.7351,39.6759,39.7351,29800.0
2011-03-04 12:40:00,60.47,60.51,60.38,60.41,28000.0,39.7416,39.7679,39.6825,39.7022,28000.0
2011-03-04 12:45:00,60.43,60.49,60.43,60.45,18600.0,39.7153,39.7548,39.7153,39.7285,18600.0
2011-03-04 12:50:00,60.46,60.5,60.38,60.44,44700.0,39.7351,39.7614,39.6825,39.7219,44700.0
2011-03-04 12:55:00,60.43,60.46,60.39,60.4,65000.0,39.7153,39.7351,39.6891,39.6956,65000.0
2011-03-04 13:00:00,60.39,60.46,60.37,60.38,25400.0,39.6891,39.7351,39.6759,39.6825,25400.0
2011-03-04 13:05:00,60.39,60.45,60.39,60.45,10000.0,39.6891,39.7285,39.6891,39.7285,10000.0
2011-03-04 13:10:00,60.46,60.47,60.36,60.37,15000.0,39.7351,39.7416,39.6693,39.6759,15000.0
2011-03-04 13:15:00,60.38,60.41,60.34,60.4,15300.0,39.6825,39.7022,39.6562,39.6956,15300.0
2011-03-04 13:20:00,60.39,60.44,60.39,60.43,11800.0,39.6891,39.7219,39.6891,39.7153,11800.0
2011-03-04 13:25:00,60.43,60.43,60.34,60.4,22000.0,39.7153,39.7153,39.6562,39.6956,22000.0
2011-03-04 13:30:00,60.4,60.49,60.38,60.48,16900.0,39.6956,39.7548,39.6825,39.7482,16900.0
2011-03-04 13:35:00,60.46,60.56,60.46,60.55,20600.0,39.7351,39.8008,39.7351,39.7942,20600.0
2011-03-04 13:40:00,60.54,60.55,60.46,60.46,26400.0,39.7876,39.7942,39.7351,39.7351,26400.0
2011-03-04 13:45:00,60.45,60.53,60.44,60.51,30100.0,39.7285,39.7811,39.7219,39.7679,30100.0
2011-03-04 13:50:00,60.51,60.57,60.45,60.45,16900.0,39.7679,39.8074,39.7285,39.7285,16900.0
2011-03-04 13:55:00,60.45,60.64,60.45,60.62,25500.0,39.7285,39.8534,39.7285,39.8402,25500.0
2011-03-04 14:00:00,60.61,60.61,60.47,60.5,19300.0,39.8336,39.8336,39.7416,39.7614,19300.0
2011-03-04 14:05:00,60.49,60.52,60.44,60.47,19500.0,39.7548,39.7745,39.7219,39.7416,19500.0
2011-03-04 14:10:00,60.47,60.53,60.46,60.49,20500.0,39.7416,39.7811,39.7351,39.7548,20500.0
2011-03-04 14:15:00,60.5,60.5,60.43,60.48,19700.0,39.7614,39.7614,39.7153,39.7482,19700.0
2011-03-04 14:20:00,60.49,60.59,60.45,60.57,20800.0,39.7548,39.8205,39.7285,39.8074,20800.0
2011-03-04 14:25:00,60.56,60.6,60.55,60.6,67900.0,39.8008,39.8271,39.7942,39.8271,67900.0
2011-03-04 14:30:00,60.59,60.68,60.58,60.67,18800.0,39.8205,39.8796,39.8139,39.8731,18800.0
2011-03-04 14:35:00,60.66,60.69,60.62,60.69,24000.0,39.8665,39.8862,39.8402,39.8862,24000.0
2011-03-04 14:40:00,60.67,60.8,60.65,60.8,48000.0,39.8731,39.9585,39.8599,39.9585,48000.0
2011-03-04 14:45:00,60.8,60.82,60.68,60.73,27100.0,39.9585,39.9717,39.8796,39.9125,27100.0
2011-03-04 14:50:00,60.73,60.81,60.7,60.81,22800.0,39.9125,39.9651,39.8928,39.9651,22800.0
2011-03-04 14:55:00,60.8,60.93,60.79,60.93,31200.0,39.9585,40.044,39.9519,40.044,31200.0
2011-03-04 15:00:00,60.92,61.1,60.92,60.98,60300.0,40.0374,40.1557,40.0374,40.0768,60300.0
2011-03-04 15:05:00,60.99,60.99,60.91,60.97,42100.0,40.0834,40.0834,40.0308,40.0702,42100.0
2011-03-04 15:10:00,60.96,61.03,60.94,60.95,50900.0,40.0637,40.1097,40.0505,40.0571,50900.0
2011-03-04 15:15:00,60.96,60.97,60.84,60.93,24900.0,40.0637,40.0702,39.9848,40.044,24900.0
2011-03-04 15:20:00,60.92,60.93,60.7,60.73,38800.0,40.0374,40.044,39.8928,39.9125,38800.0
2011-03-04 15:25:00,60.71,60.77,60.67,60.74,54500.0,39.8994,39.9388,39.8731,39.9191,54500.0
2011-03-04 15:30:00,60.74,60.74,60.67,60.68,43800.0,39.9191,39.9191,39.8731,39.8796,43800.0
2011-03-04 15:35:00,60.68,60.75,60.65,60.73,48700.0,39.8796,39.9257,39.8599,39.9125,48700.0
2011-03-04 15:40:00,60.75,60.79,60.71,60.72,50300.0,39.9257,39.9519,39.8994,39.9059,50300.0
2011-03-04 15:45:00,60.73,60.95,60.73,60.88,58200.0,39.9125,40.0571,39.9125,40.0111,58200.0
2011-03-04 15:50:00,60.88,61.05,60.88,61.02,79200.0,40.0111,40.1228,40.0111,40.1031,79200.0
2011-03-04 15:55:00,61.02,61.08,60.94,60.98,182400.0,40.1031,40.1425,40.0505,40.0768,182400.0
2011-03-07 09:30:00,61.55,61.68,61.23,61.52,133500.0,40.4514,40.5369,40.2411,40.4317,133500.0
2011-03-07 09:35:00,61.53,61.57,61.2,61.5,113800.0,40.4383,40.4646,40.2214,40.4186,113800.0
2011-03-07 09:40:00,61.51,61.68,61.46,61.49,98800.0,40.4251,40.5369,40.3923,40.412,98800.0
2011-03-07 09:45:00,61.49,61.56,61.45,61.56,53000.0,40.412,40.458,40.3857,40.458,53000.0
2011-03-07 09:50:00,61.56,61.68,61.49,61.51,45800.0,40.458,40.5369,40.412,40.4251,45800.0
2011-03-07 09:55:00,61.52,61.65,61.51,61.61,51800.0,40.4317,40.5171,40.4251,40.4909,51800.0
2011-03-07 10:00:00,61.61,61.63,61.45,61.5,75700.0,40.4909,40.504,40.3857,40.4186,75700.0
2011-03-07 10:05:00,61.5,61.5,61.3,61.3,47600.0,40.4186,40.4186,40.2871,40.2871,47600.0
2011-03-07 10:10:00,61.31,61.32,61.15,61.18,48100.0,40.2937,40.3003,40.1885,40.2083,48100.0
2011-03-07 10:15:00,61.18,61.26,61.15,61.17,43100.0,40.2083,40.2608,40.1885,40.2017,43100.0
2011-03-07 10:20:00,61.16,61.21,61.1,61.19,42600.0,40.1951,40.228,40.1557,40.2148,42600.0
2011-03-07 10:25:00,61.18,61.38,61.15,61.36,26800.0,40.2083,40.3397,40.1885,40.3266,26800.0
2011-03-07 10:30:00,61.35,61.36,61.21,61.32,26000.0,40.32,40.3266,40.228,40.3003,26000.0
2011-03-07 10:35:00,61.34,61.36,61.12,61.14,40100.0,40.3134,40.3266,40.1688,40.182,40100.0
2011-03-07 10:40:00,61.14,61.17,60.97,61.03,45000.0,40.182,40.2017,40.0702,40.1097,45000.0
2011-03-07 10:45:00,61.02,61.14,60.98,61.11,40700.0,40.1031,40.182,40.0768,40.1623,40700.0
2011-03-07 10:50:00,61.12,61.22,61.01,61.05,26400.0,40.1688,40.2345,40.0965,40.1228,26400.0
2011-03-07 10:55:00,61.06,61.16,61.03,61.03,34200.0,40.1294,40.1951,40.1097,40.1097,34200.0
2011-03-07 11:00:00,61.02,61.15,61.0,61.14,34500.0,40.1031,40.1885,40.09,40.182,34500.0
2011-03-07 11:05:00,61.15,61.15,61.01,61.13,31500.0,40.1885,40.1885,40.0965,40.1754,31500.0
2011-03-07 11:10:00,61.09,61.17,61.03,61.06,19300.0,40.1491,40.2017,40.1097,40.1294,19300.0
2011-03-07 11:15:00,61.06,61.17,61.02,61.17,41400.0,40.1294,40.2017,40.1031,40.2017,41400.0
2011-03-07 11:20:00,61.16,61.27,61.13,61.23,24100.0,40.1951,40.2674,40.1754,40.2411,24100.0
2011-03-07 11:25:00,61.24,61.28,61.1,61.13,128600.0,40.2477,40.274,40.1557,40.1754,128600.0
2011-03-07 11:30:00,61.12,61.17,61.02,61.02,111400.0,40.1688,40.2017,40.1031,40.1031,111400.0
2011-03-07 11:35:00,61.03,61.17,61.03,61.12,56600.0,40.1097,40.2017,40.1097,40.1688,56600.0
2011-03-07 11:40:00,61.16,61.17,60.99,61.05,114500.0,40.1951,40.2017,40.0834,40.1228,114500.0
2011-03-07 11:45:00,61.04,61.06,60.99,61.06,42600.0,40.1162,40.1294,40.0834,40.1294,42600.0
2011-03-07 11:50:00,61.05,61.13,61.01,61.08,39300.0,40.1228,40.1754,40.0965,40.1425,39300.0
2011-03-07 11:55:00,61.08,61.15,61.04,61.07,36000.0,40.1425,40.1885,40.1162,40.136,36000.0
2011-03-07 12:00:00,61.07,61.12,60.91,60.94,35500.0,40.136,40.1688,40.0308,40.0505,35500.0
2011-03-07 12:05:00,60.94,61.11,60.94,61.08,35900.0,40.0505,40.1623,40.0505,40.1425,35900.0
2011-03-07 12:10:00,61.09,61.15,61.07,61.13,19100.0,40.1491,40.1885,40.136,40.1754,19100.0
2011-03-07 12:15:00,61.13,61.13,60.97,60.97,13700.0,40.1754,40.1754,40.0702,40.0702,13700.0
2011-03-07 12:20:00,60.97,61.07,60.95,60.98,26200.0,40.0702,40.136,40.0571,40.0768,26200.0
2011-03-07 12:25:00,60.99,61.02,60.91,60.91,15300.0,40.0834,40.1031,40.0308,40.0308,15300.0
2011-03-07 12:30:00,60.92,61.02,60.9,61.01,23000.0,40.0374,40.1031,40.0242,40.0965,23000.0
2011-03-07 12:35:00,60.99,61.01,60.92,60.92,10400.0,40.0834,40.0965,40.0374,40.0374,10400.0
2011-03-07 12:40:00,60.92,60.93,60.83,60.86,29900.0,40.0374,40.044,39.9782,39.9979,29900.0
2011-03-07 12:45:00,60.87,60.92,60.85,60.9,12500.0,40.0045,40.0374,39.9914,40.0242,12500.0
2011-03-07 12:50:00,60.91,60.91,60.75,60.76,20200.0,40.0308,40.0308,39.9257,39.9322,20200.0
2011-03-07 12:55:00,60.76,60.92,60.76,60.78,37400.0,39.9322,40.0374,39.9322,39.9454,37400.0
2011-03-07 13:00:00,60.79,60.82,60.73,60.76,18800.0,39.9519,39.9717,39.9125,39.9322,18800.0
2011-03-07 13:05:00,60.77,60.82,60.71,60.76,26600.0,39.9388,39.9717,39.8994,39.9322,26600.0
2011-03-07 13:10:00,60.76,60.77,60.64,60.67,63000.0,39.9322,39.9388,39.8534,39.8731,63000.0
2011-03-07 13:15:00,60.68,60.78,60.68,60.71,41900.0,39.8796,39.9454,39.8796,39.8994,41900.0
2011-03-07 13:20:00,60.68,60.77,60.66,60.74,34100.0,39.8796,39.9388,39.8665,39.9191,34100.0
2011-03-07 13:25:00,60.75,60.85,60.73,60.82,31900.0,39.9257,39.9914,39.9125,39.9717,31900.0
2011-03-07 13:30:00,60.82,60.88,60.79,60.86,22500.0,39.9717,40.0111,39.9519,39.9979,22500.0
2011-03-07 13:35:00,60.86,60.91,60.83,60.86,14100.0,39.9979,40.0308,39.9782,39.9979,14100.0
2011-03-07 13:40:00,60.86,61.01,60.85,60.93,69400.0,39.9979,40.0965,39.9914,40.044,69400.0
2011-03-07 13:45:00,60.93,60.97,60.89,60.93,45600.0,40.044,40.0702,40.0177,40.044,45600.0
2011-03-07 13:50:00,60.93,60.93,60.75,60.81,32100.0,40.044,40.044,39.9257,39.9651,32100.0
2011-03-07 13:55:00,60.79,60.87,60.73,60.73,25100.0,39.9519,40.0045,39.9125,39.9125,25100.0
2011-03-07 14:00:00,60.73,60.77,60.67,60.69,28200.0,39.9125,39.9388,39.8731,39.8862,28200.0
2011-03-07 14:05:00,60.69,60.74,60.59,60.62,30400.0,39.8862,39.9191,39.8205,39.8402,30400.0
2011-03-07 14:10:00,60.62,60.63,60.53,60.53,28000.0,39.8402,39.8468,39.7811,39.7811,28000.0
2011-03-07 14:15:00,60.53,60.73,60.5,60.7,29100.0,39.7811,39.9125,39.7614,39.8928,29100.0
2011-03-07 14:20:00,60.7,60.72,60.63,60.65,33900.0,39.8928,39.9059,39.8468,39.8599,33900.0
2011-03-07 14:25:00,60.64,60.69,60.6,60.61,26900.0,39.8534,39.8862,39.8271,39.8336,26900.0
2011-03-07 14:30:00,60.62,60.65,60.56,60.57,22900.0,39.8402,39.8599,39.8008,39.8074,22900.0
2011-03-07 14:35:00,60.58,60.6,60.51,60.53,24100.0,39.8139,39.8271,39.7679,39.7811,24100.0
2011-03-07 14:40:00,60.53,60.55,60.48,60.49,27900.0,39.7811,39.7942,39.7482,39.7548,27900.0
2011-03-07 14:45:00,60.51,60.63,60.49,60.55,39500.0,39.7679,39.8468,39.7548,39.7942,39500.0
2011-03-07 14:50:00,60.57,60.58,60.48,60.54,32700.0,39.8074,39.8139,39.7482,39.7876,32700.0
2011-03-07 14:55:00,60.54,60.6,60.51,60.54,21300.0,39.7876,39.8271,39.7679,39.7876,21300.0
2011-03-07 15:00:00,60.54,60.57,60.51,60.57,40400.0,39.7876,39.8074,39.7679,39.8074,40400.0
2011-03-07 15:05:00,60.58,60.66,60.58,60.65,43500.0,39.8139,39.8665,39.8139,39.8599,43500.0
2011-03-07 15:10:00,60.65,60.81,60.65,60.81,53100.0,39.8599,39.9651,39.8599,39.9651,53100.0
2011-03-07 15:15:00,60.81,60.83,60.57,60.73,37200.0,39.9651,39.9782,39.8074,39.9125,37200.0
2011-03-07 15:20:00,60.73,60.73,60.64,60.69,45900.0,39.9125,39.9125,39.8534,39.8862,45900.0
2011-03-07 15:25:00,60.69,60.83,60.69,60.79,40500.0,39.8862,39.9782,39.8862,39.9519,40500.0
2011-03-07 15:30:00,60.8,60.84,60.74,60.83,54600.0,39.9585,39.9848,39.9191,39.9782,54600.0
2011-03-07 15:35:00,60.83,60.96,60.83,60.9,75100.0,39.9782,40.0637,39.9782,40.0242,75100.0
2011-03-07 15:40:00,60.91,60.93,60.8,60.87,61100.0,40.0308,40.044,39.9585,40.0045,61100.0
2011-03-07 15:45:00,60.86,60.88,60.81,60.83,104600.0,39.9979,40.0111,39.9651,39.9782,104600.0
2011-03-07 15:50:00,60.83,60.83,60.71,60.77,158500.0,39.9782,39.9782,39.8994,39.9388,158500.0
2011-03-07 15:55:00,60.77,60.77,60.67,60.71,215800.0,39.9388,39.9388,39.8731,39.8994,215800.0
2011-03-08 09:30:00,61.08,61.71,61.04,61.62,132200.0,40.1425,40.5566,40.1162,40.4974,132200.0
2011-03-08 09:35:00,61.62,61.74,61.42,61.46,77700.0,40.4974,40.5763,40.366,40.3923,77700.0
2011-03-08 09:40:00,61.45,61.81,61.35,61.76,91800.0,40.3857,40.6223,40.32,40.5894,91800.0
2011-03-08 09:45:00,61.75,61.76,61.49,61.69,78600.0,40.5829,40.5894,40.412,40.5434,78600.0
2011-03-08 09:50:00,61.7,62.01,61.67,61.93,150400.0,40.55,40.7537,40.5303,40.7012,150400.0
2011-03-08 09:55:00,61.95,62.3,61.78,62.27,138700.0,40.7143,40.9443,40.6026,40.9246,138700.0
2011-03-08 10:00:00,62.3,62.56,62.3,62.52,196900.0,40.9443,41.1152,40.9443,41.0889,196900.0
2011-03-08 10:05:00,62.51,62.67,62.41,62.66,198300.0,41.0823,41.1875,41.0166,41.1809,198300.0
2011-03-08 10:10:00,62.67,63.03,62.65,62.97,211900.0,41.1875,41.4241,41.1744,41.3847,211900.0
2011-03-08 10:15:00,62.97,63.06,62.84,62.97,185200.0,41.3847,41.4438,41.2992,41.3847,185200.0
2011-03-08 10:20:00,62.97,63.06,62.84,62.92,183100.0,41.3847,41.4438,41.2992,41.3518,183100.0
2011-03-08 10:25:00,62.94,62.97,62.76,62.94,101000.0,41.3649,41.3847,41.2467,41.3649,101000.0
2011-03-08 10:30:00,62.95,62.97,62.79,62.83,107900.0,41.3715,41.3847,41.2664,41.2927,107900.0
2011-03-08 10:35:00,62.85,62.94,62.8,62.89,95100.0,41.3058,41.3649,41.2729,41.3321,95100.0
2011-03-08 10:40:00,62.89,62.98,62.83,62.9,115100.0,41.3321,41.3912,41.2927,41.3387,115100.0
2011-03-08 10:45:00,62.91,63.0,62.9,62.93,81800.0,41.3452,41.4044,41.3387,41.3584,81800.0
2011-03-08 10:50:00,62.93,63.13,62.9,63.12,108500.0,41.3584,41.4898,41.3387,41.4832,108500.0
2011-03-08 10:55:00,63.13,63.15,63.0,63.01,81100.0,41.4898,41.503,41.4044,41.411,81100.0
2011-03-08 11:00:00,63.02,63.04,62.95,63.03,77400.0,41.4175,41.4307,41.3715,41.4241,77400.0
2011-03-08 11:05:00,63.03,63.13,63.0,63.07,41500.0,41.4241,41.4898,41.4044,41.4504,41500.0
2011-03-08 11:10:00,63.07,63.29,63.06,63.29,93200.0,41.4504,41.595,41.4438,41.595,93200.0
2011-03-08 11:15:00,63.29,63.36,63.2,63.29,121800.0,41.595,41.641,41.5358,41.595,121800.0
2011-03-08 11:20:00,63.3,63.46,63.26,63.46,91900.0,41.6015,41.7067,41.5753,41.7067,91900.0
2011-03-08 11:25:00,63.45,63.56,63.44,63.5,153000.0,41.7001,41.7724,41.6936,41.733,153000.0
2011-03-08 11:30:00,63.5,63.54,63.37,63.39,92200.0,41.733,41.7593,41.6476,41.6607,92200.0
2011-03-08 11:35:00,63.38,63.49,63.29,63.43,107700.0,41.6541,41.7264,41.595,41.687,107700.0
2011-03-08 11:40:00,63.43,63.53,63.35,63.45,58600.0,41.687,41.7527,41.6344,41.7001,58600.0
2011-03-08 11:45:00,63.46,63.54,63.31,63.31,41000.0,41.7067,41.7593,41.6081,41.6081,41000.0
2011-03-08 11:50:00,63.31,63.35,63.23,63.33,31900.0,41.6081,41.6344,41.5555,41.6213,31900.0
2011-03-08 11:55:00,63.34,63.45,63.33,63.42,30500.0,41.6278,41.7001,41.6213,41.6804,30500.0
2011-03-08 12:00:00,63.42,63.5,63.41,63.49,43900.0,41.6804,41.733,41.6738,41.7264,43900.0
2011-03-08 12:05:00,63.49,63.49,63.39,63.42,30900.0,41.7264,41.7264,41.6607,41.6804,30900.0
2011-03-08 12:10:00,63.4,63.41,63.28,63.29,64700.0,41.6673,41.6738,41.5884,41.595,64700.0
2011-03-08 12:15:00,63.3,63.4,63.27,63.33,29000.0,41.6015,41.6673,41.5818,41.6213,29000.0
2011-03-08 12:20:00,63.33,63.4,63.26,63.36,41000.0,41.6213,41.6673,41.5753,41.641,41000.0
2011-03-08 12:25:00,63.36,63.41,63.3,63.34,50000.0,41.641,41.6738,41.6015,41.6278,50000.0
2011-03-08 12:30:00,63.34,63.42,63.34,63.36,27900.0,41.6278,41.6804,41.6278,41.641,27900.0
2011-03-08 12:35:00,63.36,63.39,63.3,63.3,34400.0,41.641,41.6607,41.6015,41.6015,34400.0
2011-03-08 12:40:00,63.3,63.33,63.22,63.32,70800.0,41.6015,41.6213,41.549,41.6147,70800.0
2011-03-08 12:45:00,63.32,63.34,63.21,63.26,59400.0,41.6147,41.6278,41.5424,41.5753,59400.0
2011-03-08 12:50:00,63.26,63.33,63.24,63.28,46200.0,41.5753,41.6213,41.5621,41.5884,46200.0
2011-03-08 12:55:00,63.28,63.3,63.23,63.29,49500.0,41.5884,41.6015,41.5555,41.595,49500.0
2011-03-08 13:00:00,63.29,63.35,63.28,63.32,36300.0,41.595,41.6344,41.5884,41.6147,36300.0
2011-03-08 13:05:00,63.34,63.37,63.31,63.36,15700.0,41.6278,41.6476,41.6081,41.641,15700.0
2011-03-08 13:10:00,63.35,63.36,63.27,63.31,24500.0,41.6344,41.641,41.5818,41.6081,24500.0
2011-03-08 13:15:00,63.33,63.36,63.28,63.32,27100.0,41.6213,41.641,41.5884,41.6147,27100.0
2011-03-08 13:20:00,63.31,63.4,63.3,63.38,31800.0,41.6081,41.6673,41.6015,41.6541,31800.0
2011-03-08 13:25:00,63.38,63.44,63.35,63.4,18600.0,41.6541,41.6936,41.6344,41.6673,18600.0
2011-03-08 13:30:00,63.39,63.39,63.31,63.37,37800.0,41.6607,41.6607,41.6081,41.6476,37800.0
2011-03-08 13:35:00,63.37,63.41,63.32,63.37,45600.0,41.6476,41.6738,41.6147,41.6476,45600.0
2011-03-08 13:40:00,63.38,63.39,63.29,63.37,33300.0,41.6541,41.6607,41.595,41.6476,33300.0
2011-03-08 13:45:00,63.37,63.48,63.33,63.47,35300.0,41.6476,41.7198,41.6213,41.7133,35300.0
2011-03-08 13:50:00,63.47,63.5,63.45,63.46,32600.0,41.7133,41.733,41.7001,41.7067,32600.0
2011-03-08 13:55:00,63.46,63.5,63.43,63.44,25600.0,41.7067,41.733,41.687,41.6936,25600.0
2011-03-08 14:00:00,63.45,63.47,63.32,63.36,38600.0,41.7001,41.7133,41.6147,41.641,38600.0
2011-03-08 14:05:00,63.36,63.36,63.28,63.3,58300.0,41.641,41.641,41.5884,41.6015,58300.0
2011-03-08 14:10:00,63.3,63.31,63.24,63.26,63100.0,41.6015,41.6081,41.5621,41.5753,63100.0
2011-03-08 14:15:00,63.26,63.38,63.23,63.38,51500.0,41.5753,41.6541,41.5555,41.6541,51500.0
2011-03-08 14:20:00,63.38,63.46,63.35,63.41,33800.0,41.6541,41.7067,41.6344,41.6738,33800.0
2011-03-08 14:25:00,63.4,63.45,63.4,63.42,30900.0,41.6673,41.7001,41.6673,41.6804,30900.0
2011-03-08 14:30:00,63.42,63.43,63.31,63.34,23100.0,41.6804,41.687,41.6081,41.6278,23100.0
2011-03-08 14:35:00,63.33,63.4,63.28,63.39,50300.0,41.6213,41.6673,41.5884,41.6607,50300.0
2011-03-08 14:40:00,63.38,63.44,63.34,63.44,39600.0,41.6541,41.6936,41.6278,41.6936,39600.0
2011-03-08 14:45:00,63.44,63.51,63.41,63.49,51100.0,41.6936,41.7396,41.6738,41.7264,51100.0
2011-03-08 14:50:00,63.5,63.51,63.46,63.5,53800.0,41.733,41.7396,41.7067,41.733,53800.0
2011-03-08 14:55:00,63.51,63.54,63.5,63.53,49600.0,41.7396,41.7593,41.733,41.7527,49600.0
2011-03-08 15:00:00,63.52,63.53,63.38,63.4,57100.0,41.7461,41.7527,41.6541,41.6673,57100.0
2011-03-08 15:05:00,63.4,63.5,63.4,63.47,42700.0,41.6673,41.733,41.6673,41.7133,42700.0
2011-03-08 15:10:00,63.46,63.5,63.45,63.46,30300.0,41.7067,41.733,41.7001,41.7067,30300.0
2011-03-08 15:15:00,63.47,63.48,63.42,63.42,46800.0,41.7133,41.7198,41.6804,41.6804,46800.0
2011-03-08 15:20:00,63.42,63.44,63.36,63.41,49100.0,41.6804,41.6936,41.641,41.6738,49100.0
2011-03-08 15:25:00,63.4,63.4,63.3,63.38,47700.0,41.6673,41.6673,41.6015,41.6541,47700.0
2011-03-08 15:30:00,63.37,63.38,63.28,63.34,66200.0,41.6476,41.6541,41.5884,41.6278,66200.0
2011-03-08 15:35:00,63.35,63.35,63.31,63.32,52300.0,41.6344,41.6344,41.6081,41.6147,52300.0
2011-03-08 15:40:00,63.32,63.37,63.3,63.36,103000.0,41.6147,41.6476,41.6015,41.641,103000.0
2011-03-08 15:45:00,63.36,63.38,63.31,63.37,141400.0,41.641,41.6541,41.6081,41.6476,141400.0
2011-03-08 15:50:00,63.37,63.43,63.31,63.41,144300.0,41.6476,41.687,41.6081,41.6738,144300.0
2011-03-08 15:55:00,63.42,63.44,63.37,63.39,294000.0,41.6804,41.6936,41.6476,41.6607,294000.0
2011-03-09 09:30:00,63.0,63.27,62.85,63.0,74800.0,41.4044,41.5818,41.3058,41.4044,74800.0
2011-03-09 09:35:00,63.02,63.13,62.91,63.07,112000.0,41.4175,41.4898,41.3452,41.4504,112000.0
2011-03-09 09:40:00,63.07,63.26,62.93,63.16,85000.0,41.4504,41.5753,41.3584,41.5095,85000.0
2011-03-09 09:45:00,63.16,63.16,62.94,62.94,78600.0,41.5095,41.5095,41.3649,41.3649,78600.0
2011-03-09 09:50:00,62.93,63.0,62.8,62.85,85400.0,41.3584,41.4044,41.2729,41.3058,85400.0
2011-03-09 09:55:00,62.86,62.9,62.58,62.59,48200.0,41.3124,41.3387,41.1284,41.1349,48200.0
2011-03-09 10:00:00,62.58,62.75,62.53,62.61,40000.0,41.1284,41.2401,41.0955,41.1481,40000.0
2011-03-09 10:05:00,62.62,62.8,62.61,62.72,50400.0,41.1546,41.2729,41.1481,41.2204,50400.0
2011-03-09 10:10:00,62.71,63.03,62.7,62.86,57700.0,41.2138,41.4241,41.2072,41.3124,57700.0
2011-03-09 10:15:00,62.85,63.01,62.8,62.96,27600.0,41.3058,41.411,41.2729,41.3781,27600.0
2011-03-09 10:20:00,62.95,63.18,62.95,63.15,50100.0,41.3715,41.5227,41.3715,41.503,50100.0
2011-03-09 10:25:00,63.13,63.22,63.05,63.21,54400.0,41.4898,41.549,41.4372,41.5424,54400.0
2011-03-09 10:30:00,63.18,63.2,62.86,62.91,78400.0,41.5227,41.5358,41.3124,41.3452,78400.0
2011-03-09 10:35:00,62.89,62.97,62.77,62.78,28000.0,41.3321,41.3847,41.2532,41.2598,28000.0
2011-03-09 10:40:00,62.77,62.82,62.61,62.78,74900.0,41.2532,41.2861,41.1481,41.2598,74900.0
2011-03-09 10:45:00,62.77,62.77,62.65,62.66,22600.0,41.2532,41.2532,41.1744,41.1809,22600.0
2011-03-09 10:50:00,62.66,62.66,62.5,62.59,51500.0,41.1809,41.1809,41.0758,41.1349,51500.0
2011-03-09 10:55:00,62.59,62.63,62.5,62.51,39800.0,41.1349,41.1612,41.0758,41.0823,39800.0
2011-03-09 11:00:00,62.5,62.51,62.37,62.44,23800.0,41.0758,41.0823,40.9903,41.0363,23800.0
2011-03-09 11:05:00,62.43,62.57,62.42,62.5,20200.0,41.0298,41.1218,41.0232,41.0758,20200.0
2011-03-09 11:10:00,62.5,62.67,62.5,62.65,56300.0,41.0758,41.1875,41.0758,41.1744,56300.0
2011-03-09 11:15:00,62.66,62.81,62.65,62.81,15100.0,41.1809,41.2795,41.1744,41.2795,15100.0
2011-03-09 11:20:00,62.81,62.84,62.74,62.79,23200.0,41.2795,41.2992,41.2335,41.2664,23200.0
2011-03-09 11:25:00,62.81,62.87,62.79,62.81,12300.0,41.2795,41.3189,41.2664,41.2795,12300.0
2011-03-09 11:30:00,62.81,62.88,62.72,62.82,18600.0,41.2795,41.3255,41.2204,41.2861,18600.0
2011-03-09 11:35:00,62.83,62.96,62.78,62.96,18100.0,41.2927,41.3781,41.2598,41.3781,18100.0
2011-03-09 11:40:00,62.96,62.99,62.93,62.94,21200.0,41.3781,41.3978,41.3584,41.3649,21200.0
2011-03-09 11:45:00,62.95,63.01,62.91,62.91,23100.0,41.3715,41.411,41.3452,41.3452,23100.0
2011-03-09 11:50:00,62.89,62.98,62.89,62.92,25000.0,41.3321,41.3912,41.3321,41.3518,25000.0
2011-03-09 11:55:00,62.92,63.1,62.9,63.08,54700.0,41.3518,41.4701,41.3387,41.457,54700.0
2011-03-09 12:00:00,63.09,63.3,63.0,63.3,146500.0,41.4635,41.6015,41.4044,41.6015,146500.0
2011-03-09 12:05:00,63.29,63.32,63.23,63.23,49300.0,41.595,41.6147,41.5555,41.5555,49300.0
2011-03-09 12:10:00,63.22,63.23,63.09,63.12,26600.0,41.549,41.5555,41.4635,41.4832,26600.0
2011-03-09 12:15:00,63.12,63.15,63.05,63.08,42000.0,41.4832,41.503,41.4372,41.457,42000.0
2011-03-09 12:20:00,63.07,63.08,62.91,62.93,54100.0,41.4504,41.457,41.3452,41.3584,54100.0
2011-03-09 12:25:00,62.93,62.95,62.78,62.88,59200.0,41.3584,41.3715,41.2598,41.3255,59200.0
2011-03-09 12:30:00,62.91,62.91,62.72,62.8,47000.0,41.3452,41.3452,41.2204,41.2729,47000.0
2011-03-09 12:35:00,62.79,62.86,62.76,62.85,28800.0,41.2664,41.3124,41.2467,41.3058,28800.0
2011-03-09 12:40:00,62.85,62.87,62.83,62.84,33700.0,41.3058,41.3189,41.2927,41.2992,33700.0
2011-03-09 12:45:00,62.84,62.99,62.84,62.96,38500.0,41.2992,41.3978,41.2992,41.3781,38500.0
2011-03-09 12:50:00,62.97,63.03,62.87,62.94,46500.0,41.3847,41.4241,41.3189,41.3649,46500.0
2011-03-09 12:55:00,62.95,62.99,62.92,62.95,22000.0,41.3715,41.3978,41.3518,41.3715,22000.0
2011-03-09 13:00:00,62.94,63.0,62.9,62.92,37200.0,41.3649,41.4044,41.3387,41.3518,37200.0
2011-03-09 13:05:00,62.93,62.95,62.86,62.95,16900.0,41.3584,41.3715,41.3124,41.3715,16900.0
2011-03-09 13:10:00,62.98,63.0,62.89,62.91,12000.0,41.3912,41.4044,41.3321,41.3452,12000.0
2011-03-09 13:15:00,62.9,62.99,62.87,62.99,10800.0,41.3387,41.3978,41.3189,41.3978,10800.0
2011-03-09 13:20:00,62.97,62.97,62.9,62.94,16400.0,41.3847,41.3847,41.3387,41.3649,16400.0
2011-03-09 13:25:00,62.95,63.01,62.95,62.98,24100.0,41.3715,41.411,41.3715,41.3912,24100.0
2011-03-09 13:30:00,62.97,62.97,62.88,62.88,13900.0,41.3847,41.3847,41.3255,41.3255,13900.0
2011-03-09 13:35:00,62.88,62.89,62.76,62.76,21500.0,41.3255,41.3321,41.2467,41.2467,21500.0
2011-03-09 13:40:00,62.75,62.81,62.71,62.71,23200.0,41.2401,41.2795,41.2138,41.2138,23200.0
2011-03-09 13:45:00,62.71,62.77,62.67,62.75,29500.0,41.2138,41.2532,41.1875,41.2401,29500.0
2011-03-09 13:50:00,62.73,62.74,62.63,62.67,15100.0,41.2269,41.2335,41.1612,41.1875,15100.0
2011-03-09 13:55:00,62.67,62.77,62.65,62.74,20900.0,41.1875,41.2532,41.1744,41.2335,20900.0
2011-03-09 14:00:00,62.74,62.87,62.73,62.87,19100.0,41.2335,41.3189,41.2269,41.3189,19100.0
2011-03-09 14:05:00,62.87,62.88,62.79,62.81,24700.0,41.3189,41.3255,41.2664,41.2795,24700.0
2011-03-09 14:10:00,62.81,62.82,62.73,62.81,25200.0,41.2795,41.2861,41.2269,41.2795,25200.0
2011-03-09 14:15:00,62.81,62.91,62.8,62.89,25000.0,41.2795,41.3452,41.2729,41.3321,25000.0
2011-03-09 14:20:00,62.89,62.91,62.81,62.89,46200.0,41.3321,41.3452,41.2795,41.3321,46200.0
2011-03-09 14:25:00,62.89,62.89,62.8,62.81,12900.0,41.3321,41.3321,41.2729,41.2795,12900.0
2011-03-09 14:30:00,62.78,62.79,62.67,62.72,18000.0,41.2598,41.2664,41.1875,41.2204,18000.0
2011-03-09 14:35:00,62.72,62.72,62.6,62.65,29100.0,41.2204,41.2204,41.1415,41.1744,29100.0
2011-03-09 14:40:00,62.63,62.76,62.63,62.76,23600.0,41.1612,41.2467,41.1612,41.2467,23600.0
2011-03-09 14:45:00,62.77,62.8,62.73,62.8,19700.0,41.2532,41.2729,41.2269,41.2729,19700.0
2011-03-09 14:50:00,62.8,62.9,62.8,62.86,51400.0,41.2729,41.3387,41.2729,41.3124,51400.0
2011-03-09 14:55:00,62.86,62.96,62.86,62.93,31200.0,41.3124,41.3781,41.3124,41.3584,31200.0
2011-03-09 15:00:00,62.93,63.05,62.9,63.0,87600.0,41.3584,41.4372,41.3387,41.4044,87600.0
2011-03-09 15:05:00,62.99,63.12,62.99,63.12,58600.0,41.3978,41.4832,41.3978,41.4832,58600.0
2011-03-09 15:10:00,63.12,63.25,63.12,63.25,90700.0,41.4832,41.5687,41.4832,41.5687,90700.0
2011-03-09 15:15:00,63.25,63.33,63.24,63.3,80400.0,41.5687,41.6213,41.5621,41.6015,80400.0
2011-03-09 15:20:00,63.29,63.33,63.28,63.32,57300.0,41.595,41.6213,41.5884,41.6147,57300.0
2011-03-09 15:25:00,63.32,63.33,63.22,63.24,56500.0,41.6147,41.6213,41.549,41.5621,56500.0
2011-03-09 15:30:00,63.24,63.27,63.17,63.17,30700.0,41.5621,41.5818,41.5161,41.5161,30700.0
2011-03-09 15:35:00,63.17,63.17,63.07,63.1,26600.0,41.5161,41.5161,41.4504,41.4701,26600.0
2011-03-09 15:40:00,63.1,63.19,63.08,63.08,34800.0,41.4701,41.5293,41.457,41.457,34800.0
2011-03-09 15:45:00,63.08,63.21,63.06,63.2,72000.0,41.457,41.5424,41.4438,41.5358,72000.0
2011-03-09 15:50:00,63.2,63.21,63.15,63.18,54500.0,41.5358,41.5424,41.503,41.5227,54500.0
2011-03-09 15:55:00,63.17,63.2,63.11,63.11,118000.0,41.5161,41.5358,41.4767,41.4767,118000.0
2011-03-10 09:30:00,62.29,62.4,62.14,62.22,62100.0,40.9378,41.0101,40.8392,40.8918,62100.0
2011-03-10 09:35:00,62.2,62.23,61.93,61.99,97700.0,40.8786,40.8983,40.7012,40.7406,97700.0
2011-03-10 09:40:00,61.99,62.1,61.94,61.99,71500.0,40.7406,40.8129,40.7077,40.7406,71500.0
2011-03-10 09:45:00,61.99,61.99,61.82,61.93,90000.0,40.7406,40.7406,40.6289,40.7012,90000.0
2011-03-10 09:50:00,61.93,62.06,61.9,61.98,52800.0,40.7012,40.7866,40.6814,40.734,52800.0
2011-03-10 09:55:00,61.97,61.98,61.81,61.86,49700.0,40.7275,40.734,40.6223,40.6552,49700.0
2011-03-10 10:00:00,61.85,61.86,61.75,61.79,55000.0,40.6486,40.6552,40.5829,40.6092,55000.0
2011-03-10 10:05:00,61.78,61.87,61.68,61.85,85300.0,40.6026,40.6617,40.5369,40.6486,85300.0
2011-03-10 10:10:00,61.85,62.08,61.83,62.01,30500.0,40.6486,40.7997,40.6354,40.7537,30500.0
2011-03-10 10:15:00,62.02,62.1,62.01,62.1,56400.0,40.7603,40.8129,40.7537,40.8129,56400.0
2011-03-10 10:20:00,62.09,62.29,62.06,62.27,41500.0,40.8063,40.9378,40.7866,40.9246,41500.0
2011-03-10 10:25:00,62.28,62.32,62.2,62.2,37100.0,40.9312,40.9575,40.8786,40.8786,37100.0
2011-03-10 10:30:00,62.21,62.34,62.19,62.3,75000.0,40.8852,40.9706,40.872,40.9443,75000.0
2011-03-10 10:35:00,62.3,62.36,62.24,62.32,38100.0,40.9443,40.9838,40.9049,40.9575,38100.0
2011-03-10 10:40:00,62.33,62.55,62.2,62.48,69300.0,40.964,41.1086,40.8786,41.0626,69300.0
2011-03-10 10:45:00,62.48,62.53,62.4,62.43,47900.0,41.0626,41.0955,41.0101,41.0298,47900.0
2011-03-10 10:50:00,62.43,62.57,62.34,62.57,28200.0,41.0298,41.1218,40.9706,41.1218,28200.0
2011-03-10 10:55:00,62.56,62.62,62.49,62.54,44700.0,41.1152,41.1546,41.0692,41.1021,44700.0
2011-03-10 11:00:00,62.53,62.54,62.34,62.34,21500.0,41.0955,41.1021,40.9706,40.9706,21500.0
2011-03-10 11:05:00,62.34,62.37,62.32,62.32,22200.0,40.9706,40.9903,40.9575,40.9575,22200.0
2011-03-10 11:10:00,62.31,62.31,62.16,62.25,41000.0,40.9509,40.9509,40.8523,40.9115,41000.0
2011-03-10 11:15:00,62.24,62.43,62.2,62.43,44200.0,40.9049,41.0298,40.8786,41.0298,44200.0
2011-03-10 11:20:00,62.43,62.49,62.4,62.46,38900.0,41.0298,41.0692,41.0101,41.0495,38900.0
2011-03-10 11:25:00,62.45,62.52,62.35,62.38,27400.0,41.0429,41.0889,40.9772,40.9969,27400.0
2011-03-10 11:30:00,62.37,62.46,62.29,62.46,31400.0,40.9903,41.0495,40.9378,41.0495,31400.0
2011-03-10 11:35:00,62.47,62.53,62.4,62.51,45600.0,41.0561,41.0955,41.0101,41.0823,45600.0
2011-03-10 11:40:00,62.5,62.59,62.5,62.57,59800.0,41.0758,41.1349,41.0758,41.1218,59800.0
2011-03-10 11:45:00,62.58,62.62,62.47,62.47,31100.0,41.1284,41.1546,41.0561,41.0561,31100.0
2011-03-10 11:50:00,62.48,62.52,62.42,62.48,30200.0,41.0626,41.0889,41.0232,41.0626,30200.0
2011-03-10 11:55:00,62.49,62.54,62.46,62.52,20300.0,41.0692,41.1021,41.0495,41.0889,20300.0
2011-03-10 12:00:00,62.51,62.52,62.38,62.39,18400.0,41.0823,41.0889,40.9969,41.0035,18400.0
2011-03-10 12:05:00,62.4,62.4,62.27,62.3,21300.0,41.0101,41.0101,40.9246,40.9443,21300.0
2011-03-10 12:10:00,62.3,62.32,62.27,62.31,15500.0,40.9443,40.9575,40.9246,40.9509,15500.0
2011-03-10 12:15:00,62.3,62.36,62.24,62.24,18400.0,40.9443,40.9838,40.9049,40.9049,18400.0
2011-03-10 12:20:00,62.23,62.37,62.23,62.37,24000.0,40.8983,40.9903,40.8983,40.9903,24000.0
2011-03-10 12:25:00,62.38,62.38,62.15,62.28,29800.0,40.9969,40.9969,40.8458,40.9312,29800.0
2011-03-10 12:30:00,62.26,62.29,62.23,62.25,25100.0,40.918,40.9378,40.8983,40.9115,25100.0
2011-03-10 12:35:00,62.24,62.34,62.24,62.32,23600.0,40.9049,40.9706,40.9049,40.9575,23600.0
2011-03-10 12:40:00,62.3,62.33,62.24,62.3,23900.0,40.9443,40.964,40.9049,40.9443,23900.0
2011-03-10 12:45:00,62.31,62.38,62.28,62.32,17900.0,40.9509,40.9969,40.9312,40.9575,17900.0
2011-03-10 12:50:00,62.33,62.48,62.31,62.47,24600.0,40.964,41.0626,40.9509,41.0561,24600.0
2011-03-10 12:55:00,62.48,62.49,62.41,62.45,20100.0,41.0626,41.0692,41.0166,41.0429,20100.0
2011-03-10 13:00:00,62.46,62.49,62.33,62.39,56000.0,41.0495,41.0692,40.964,41.0035,56000.0
2011-03-10 13:05:00,62.38,62.53,62.38,62.53,57300.0,40.9969,41.0955,40.9969,41.0955,57300.0
2011-03-10 13:10:00,62.53,62.61,62.5,62.58,35000.0,41.0955,41.1481,41.0758,41.1284,35000.0
2011-03-10 13:15:00,62.59,62.64,62.53,62.62,32600.0,41.1349,41.1678,41.0955,41.1546,32600.0
2011-03-10 13:20:00,62.62,62.66,62.54,62.54,64300.0,41.1546,41.1809,41.1021,41.1021,64300.0
2011-03-10 13:25:00,62.54,62.6,62.51,62.54,84700.0,41.1021,41.1415,41.0823,41.1021,84700.0
2011-03-10 13:30:00,62.54,62.6,62.47,62.51,147000.0,41.1021,41.1415,41.0561,41.0823,147000.0
2011-03-10 13:35:00,62.5,62.62,62.47,62.48,181000.0,41.0758,41.1546,41.0561,41.0626,181000.0
2011-03-10 13:40:00,62.47,62.71,62.47,62.59,81700.0,41.0561,41.2138,41.0561,41.1349,81700.0
2011-03-10 13:45:00,62.61,62.78,62.61,62.76,70200.0,41.1481,41.2598,41.1481,41.2467,70200.0
2011-03-10 13:50:00,62.75,62.78,62.61,62.62,38100.0,41.2401,41.2598,41.1481,41.1546,38100.0
2011-03-10 13:55:00,62.61,62.71,62.58,62.58,36600.0,41.1481,41.2138,41.1284,41.1284,36600.0
2011-03-10 14:00:00,62.58,62.59,62.47,62.47,59100.0,41.1284,41.1349,41.0561,41.0561,59100.0
2011-03-10 14:05:00,62.48,62.53,62.39,62.5,74800.0,41.0626,41.0955,41.0035,41.0758,74800.0
2011-03-10 14:10:00,62.5,62.66,62.47,62.66,129700.0,41.0758,41.1809,41.0561,41.1809,129700.0
2011-03-10 14:15:00,62.65,62.78,62.65,62.77,94900.0,41.1744,41.2598,41.1744,41.2532,94900.0
2011-03-10 14:20:00,62.77,62.78,62.63,62.67,55800.0,41.2532,41.2598,41.1612,41.1875,55800.0
2011-03-10 14:25:00,62.67,62.74,62.56,62.56,40400.0,41.1875,41.2335,41.1152,41.1152,40400.0
2011-03-10 14:30:00,62.57,62.66,62.57,62.62,45600.0,41.1218,41.1809,41.1218,41.1546,45600.0
2011-03-10 14:35:00,62.62,62.76,62.61,62.71,67300.0,41.1546,41.2467,41.1481,41.2138,67300.0
2011-03-10 14:40:00,62.7,62.72,62.56,62.59,67800.0,41.2072,41.2204,41.1152,41.1349,67800.0
2011-03-10 14:45:00,62.58,62.61,62.48,62.5,36700.0,41.1284,41.1481,41.0626,41.0758,36700.0
2011-03-10 14:50:00,62.5,62.51,62.39,62.48,43900.0,41.0758,41.0823,41.0035,41.0626,43900.0
2011-03-10 14:55:00,62.47,62.52,62.46,62.47,48800.0,41.0561,41.0889,41.0495,41.0561,48800.0
2011-03-10 15:00:00,62.48,62.51,62.3,62.32,44900.0,41.0626,41.0823,40.9443,40.9575,44900.0
2011-03-10 15:05:00,62.32,62.42,62.31,62.33,40000.0,40.9575,41.0232,40.9509,40.964,40000.0
2011-03-10 15:10:00,62.33,62.33,62.26,62.28,32400.0,40.964,40.964,40.918,40.9312,32400.0
2011-03-10 15:15:00,62.27,62.33,62.21,62.23,39600.0,40.9246,40.964,40.8852,40.8983,39600.0
2011-03-10 15:20:00,62.24,62.29,62.2,62.29,40500.0,40.9049,40.9378,40.8786,40.9378,40500.0
2011-03-10 15:25:00,62.29,62.32,62.17,62.24,45500.0,40.9378,40.9575,40.8589,40.9049,45500.0
2011-03-10 15:30:00,62.25,62.33,62.23,62.3,74800.0,40.9115,40.964,40.8983,40.9443,74800.0
2011-03-10 15:35:00,62.3,62.45,62.26,62.38,83000.0,40.9443,41.0429,40.918,40.9969,83000.0
2011-03-10 15:40:00,62.39,62.49,62.36,62.45,73100.0,41.0035,41.0692,40.9838,41.0429,73100.0
2011-03-10 15:45:00,62.44,62.45,62.25,62.25,101200.0,41.0363,41.0429,40.9115,40.9115,101200.0
2011-03-10 15:50:00,62.24,62.29,62.22,62.22,138700.0,40.9049,40.9378,40.8918,40.8918,138700.0
2011-03-10 15:55:00,62.22,62.26,62.16,62.23,203800.0,40.8918,40.918,40.8523,40.8983,203800.0
2011-03-11 09:30:00,62.07,62.63,61.92,62.51,76700.0,40.7932,41.1612,40.6946,41.0823,76700.0
2011-03-11 09:35:00,62.52,62.52,62.11,62.11,60400.0,41.0889,41.0889,40.8195,40.8195,60400.0
2011-03-11 09:40:00,62.13,62.58,62.07,62.5,73500.0,40.8326,41.1284,40.7932,41.0758,73500.0
2011-03-11 09:45:00,62.51,62.62,62.39,62.43,56800.0,41.0823,41.1546,41.0035,41.0298,56800.0
2011-03-11 09:50:00,62.42,62.55,62.31,62.45,83800.0,41.0232,41.1086,40.9509,41.0429,83800.0
2011-03-11 09:55:00,62.37,62.58,62.32,62.47,85400.0,40.9903,41.1284,40.9575,41.0561,85400.0
2011-03-11 10:00:00,62.47,62.47,62.3,62.34,47600.0,41.0561,41.0561,40.9443,40.9706,47600.0
2011-03-11 10:05:00,62.34,62.34,62.16,62.23,41200.0,40.9706,40.9706,40.8523,40.8983,41200.0
2011-03-11 10:10:00,62.25,62.34,62.18,62.25,34200.0,40.9115,40.9706,40.8655,40.9115,34200.0
2011-03-11 10:15:00,62.25,62.31,62.19,62.27,41800.0,40.9115,40.9509,40.872,40.9246,41800.0
2011-03-11 10:20:00,62.29,62.37,62.2,62.31,45600.0,40.9378,40.9903,40.8786,40.9509,45600.0
2011-03-11 10:25:00,62.3,62.44,62.25,62.3,42300.0,40.9443,41.0363,40.9115,40.9443,42300.0
2011-03-11 10:30:00,62.28,62.37,62.24,62.32,84500.0,40.9312,40.9903,40.9049,40.9575,84500.0
2011-03-11 10:35:00,62.31,62.35,62.25,62.32,79900.0,40.9509,40.9772,40.9115,40.9575,79900.0
2011-03-11 10:40:00,62.32,62.4,62.31,62.35,45600.0,40.9575,41.0101,40.9509,40.9772,45600.0
2011-03-11 10:45:00,62.36,62.44,62.31,62.39,47500.0,40.9838,41.0363,40.9509,41.0035,47500.0
2011-03-11 10:50:00,62.39,62.45,62.33,62.45,50700.0,41.0035,41.0429,40.964,41.0429,50700.0
2011-03-11 10:55:00,62.44,62.44,62.32,62.36,20000.0,41.0363,41.0363,40.9575,40.9838,20000.0
2011-03-11 11:00:00,62.34,62.36,62.26,62.27,28500.0,40.9706,40.9838,40.918,40.9246,28500.0
2011-03-11 11:05:00,62.29,62.3,62.11,62.15,42600.0,40.9378,40.9443,40.8195,40.8458,42600.0
2011-03-11 11:10:00,62.16,62.22,62.11,62.11,17800.0,40.8523,40.8918,40.8195,40.8195,17800.0
2011-03-11 11:15:00,62.11,62.22,62.09,62.22,24200.0,40.8195,40.8918,40.8063,40.8918,24200.0
2011-03-11 11:20:00,62.21,62.43,62.18,62.43,21900.0,40.8852,41.0298,40.8655,41.0298,21900.0
2011-03-11 11:25:00,62.42,62.44,62.29,62.29,39700.0,41.0232,41.0363,40.9378,40.9378,39700.0
2011-03-11 11:30:00,62.29,62.29,62.24,62.28,27400.0,40.9378,40.9378,40.9049,40.9312,27400.0
2011-03-11 11:35:00,62.27,62.4,62.27,62.36,11100.0,40.9246,41.0101,40.9246,40.9838,11100.0
2011-03-11 11:40:00,62.37,62.44,62.33,62.44,19500.0,40.9903,41.0363,40.964,41.0363,19500.0
2011-03-11 11:45:00,62.44,62.5,62.43,62.43,12600.0,41.0363,41.0758,41.0298,41.0298,12600.0
2011-03-11 11:50:00,62.43,62.53,62.41,62.5,38900.0,41.0298,41.0955,41.0166,41.0758,38900.0
2011-03-11 11:55:00,62.5,62.54,62.45,62.47,28400.0,41.0758,41.1021,41.0429,41.0561,28400.0
2011-03-11 12:00:00,62.48,62.58,62.47,62.57,36200.0,41.0626,41.1284,41.0561,41.1218,36200.0
2011-03-11 12:05:00,62.57,62.62,62.54,62.62,26700.0,41.1218,41.1546,41.1021,41.1546,26700.0
2011-03-11 12:10:00,62.62,62.7,62.58,62.7,62800.0,41.1546,41.2072,41.1284,41.2072,62800.0
2011-03-11 12:15:00,62.7,62.78,62.65,62.75,38800.0,41.2072,41.2598,41.1744,41.2401,38800.0
2011-03-11 12:20:00,62.75,62.97,62.75,62.95,129800.0,41.2401,41.3847,41.2401,41.3715,129800.0
2011-03-11 12:25:00,62.95,63.06,62.95,63.0,114400.0,41.3715,41.4438,41.3715,41.4044,114400.0
2011-03-11 12:30:00,63.0,63.04,62.94,63.0,84500.0,41.4044,41.4307,41.3649,41.4044,84500.0
2011-03-11 12:35:00,63.0,63.13,62.9,62.92,89100.0,41.4044,41.4898,41.3387,41.3518,89100.0
2011-03-11 12:40:00,62.91,63.01,62.87,63.01,115900.0,41.3452,41.411,41.3189,41.411,115900.0
2011-03-11 12:45:00,63.01,63.1,63.0,63.02,76400.0,41.411,41.4701,41.4044,41.4175,76400.0
2011-03-11 12:50:00,63.03,63.03,62.91,62.91,28500.0,41.4241,41.4241,41.3452,41.3452,28500.0
2011-03-11 12:55:00,62.93,62.93,62.86,62.89,26900.0,41.3584,41.3584,41.3124,41.3321,26900.0
2011-03-11 13:00:00,62.89,62.9,62.77,62.8,17200.0,41.3321,41.3387,41.2532,41.2729,17200.0
2011-03-11 13:05:00,62.79,62.8,62.73,62.76,12200.0,41.2664,41.2729,41.2269,41.2467,12200.0
2011-03-11 13:10:00,62.76,62.77,62.67,62.69,26600.0,41.2467,41.2532,41.1875,41.2006,26600.0
2011-03-11 13:15:00,62.69,62.72,62.61,62.71,34300.0,41.2006,41.2204,41.1481,41.2138,34300.0
2011-03-11 13:20:00,62.72,62.73,62.67,62.72,24300.0,41.2204,41.2269,41.1875,41.2204,24300.0
2011-03-11 13:25:00,62.72,62.75,62.68,62.68,15700.0,41.2204,41.2401,41.1941,41.1941,15700.0
2011-03-11 13:30:00,62.69,62.7,62.59,62.6,9200.0,41.2006,41.2072,41.1349,41.1415,9200.0
2011-03-11 13:35:00,62.61,62.73,62.61,62.64,30900.0,41.1481,41.2269,41.1481,41.1678,30900.0
2011-03-11 13:40:00,62.65,62.67,62.62,62.65,15900.0,41.1744,41.1875,41.1546,41.1744,15900.0
2011-03-11 13:45:00,62.66,62.68,62.65,62.65,10600.0,41.1809,41.1941,41.1744,41.1744,10600.0
2011-03-11 13:50:00,62.65,62.66,62.59,62.63,17600.0,41.1744,41.1809,41.1349,41.1612,17600.0
2011-03-11 13:55:00,62.63,62.63,62.55,62.57,23200.0,41.1612,41.1612,41.1086,41.1218,23200.0
2011-03-11 14:00:00,62.56,62.68,62.54,62.68,47700.0,41.1152,41.1941,41.1021,41.1941,47700.0
2011-03-11 14:05:00,62.69,62.74,62.66,62.72,48200.0,41.2006,41.2335,41.1809,41.2204,48200.0
2011-03-11 14:10:00,62.72,62.86,62.72,62.83,45300.0,41.2204,41.3124,41.2204,41.2927,45300.0
2011-03-11 14:15:00,62.84,63.03,62.84,63.03,57900.0,41.2992,41.4241,41.2992,41.4241,57900.0
2011-03-11 14:20:00,63.02,63.05,62.98,63.05,44600.0,41.4175,41.4372,41.3912,41.4372,44600.0
2011-03-11 14:25:00,63.04,63.1,63.03,63.06,31600.0,41.4307,41.4701,41.4241,41.4438,31600.0
2011-03-11 14:30:00,63.06,63.15,63.05,63.09,82900.0,41.4438,41.503,41.4372,41.4635,82900.0
2011-03-11 14:35:00,63.09,63.17,63.02,63.04,109300.0,41.4635,41.5161,41.4175,41.4307,109300.0
2011-03-11 14:40:00,63.05,63.12,63.03,63.06,36900.0,41.4372,41.4832,41.4241,41.4438,36900.0
2011-03-11 14:45:00,63.06,63.13,63.05,63.12,50700.0,41.4438,41.4898,41.4372,41.4832,50700.0
2011-03-11 14:50:00,63.12,63.13,63.05,63.07,50600.0,41.4832,41.4898,41.4372,41.4504,50600.0
2011-03-11 14:55:00,63.06,63.07,63.0,63.01,71000.0,41.4438,41.4504,41.4044,41.411,71000.0
2011-03-11 15:00:00,63.0,63.08,63.0,63.05,80500.0,41.4044,41.457,41.4044,41.4372,80500.0
2011-03-11 15:05:00,63.06,63.1,63.0,63.01,31200.0,41.4438,41.4701,41.4044,41.411,31200.0
2011-03-11 15:10:00,63.01,63.02,62.93,62.96,36400.0,41.411,41.4175,41.3584,41.3781,36400.0
2011-03-11 15:15:00,62.97,63.04,62.96,63.04,33300.0,41.3847,41.4307,41.3781,41.4307,33300.0
2011-03-11 15:20:00,63.03,63.15,63.02,63.13,29200.0,41.4241,41.503,41.4175,41.4898,29200.0
2011-03-11 15:25:00,63.12,63.12,62.99,63.04,26500.0,41.4832,41.4832,41.3978,41.4307,26500.0
2011-03-11 15:30:00,63.04,63.1,62.94,62.96,74800.0,41.4307,41.4701,41.3649,41.3781,74800.0
2011-03-11 15:35:00,62.96,63.07,62.95,63.07,55300.0,41.3781,41.4504,41.3715,41.4504,55300.0
2011-03-11 15:40:00,63.06,63.08,62.96,63.08,63500.0,41.4438,41.457,41.3781,41.457,63500.0
2011-03-11 15:45:00,63.07,63.08,62.98,63.03,107800.0,41.4504,41.457,41.3912,41.4241,107800.0
2011-03-11 15:50:00,63.03,63.11,63.03,63.07,91700.0,41.4241,41.4767,41.4241,41.4504,91700.0
2011-03-11 15:55:00,63.08,63.09,62.91,62.92,157700.0,41.457,41.4635,41.3452,41.3518,157700.0
2011-03-14 09:30:00,62.53,62.73,62.5,62.55,43300.0,41.0955,41.2269,41.0758,41.1086,43300.0
2011-03-14 09:35:00,62.52,62.86,62.52,62.64,65800.0,41.0889,41.3124,41.0889,41.1678,65800.0
2011-03-14 09:40:00,62.66,62.99,62.61,62.97,103600.0,41.1809,41.3978,41.1481,41.3847,103600.0
2011-03-14 09:45:00,62.96,62.99,62.84,62.84,54000.0,41.3781,41.3978,41.2992,41.2992,54000.0
2011-03-14 09:50:00,62.84,62.85,62.66,62.67,43600.0,41.2992,41.3058,41.1809,41.1875,43600.0
2011-03-14 09:55:00,62.68,62.89,62.59,62.84,46500.0,41.1941,41.3321,41.1349,41.2992,46500.0
2011-03-14 10:00:00,62.84,62.92,62.74,62.75,32900.0,41.2992,41.3518,41.2335,41.2401,32900.0
2011-03-14 10:05:00,62.74,62.78,62.67,62.68,33900.0,41.2335,41.2598,41.1875,41.1941,33900.0
2011-03-14 10:10:00,62.67,62.75,62.62,62.75,58400.0,41.1875,41.2401,41.1546,41.2401,58400.0
2011-03-14 10:15:00,62.74,62.92,62.73,62.9,67900.0,41.2335,41.3518,41.2269,41.3387,67900.0
2011-03-14 10:20:00,62.9,63.04,62.89,62.99,111600.0,41.3387,41.4307,41.3321,41.3978,111600.0
2011-03-14 10:25:00,63.0,63.04,62.95,62.96,53800.0,41.4044,41.4307,41.3715,41.3781,53800.0
2011-03-14 10:30:00,62.96,62.98,62.78,62.8,126400.0,41.3781,41.3912,41.2598,41.2729,126400.0
2011-03-14 10:35:00,62.79,62.84,62.72,62.76,73900.0,41.2664,41.2992,41.2204,41.2467,73900.0
2011-03-14 10:40:00,62.76,62.76,62.64,62.72,82800.0,41.2467,41.2467,41.1678,41.2204,82800.0
2011-03-14 10:45:00,62.71,62.78,62.7,62.76,50100.0,41.2138,41.2598,41.2072,41.2467,50100.0
2011-03-14 10:50:00,62.78,62.81,62.69,62.79,55400.0,41.2598,41.2795,41.2006,41.2664,55400.0
2011-03-14 10:55:00,62.79,62.85,62.68,62.68,75200.0,41.2664,41.3058,41.1941,41.1941,75200.0
2011-03-14 11:00:00,62.68,62.73,62.54,62.58,97100.0,41.1941,41.2269,41.1021,41.1284,97100.0
2011-03-14 11:05:00,62.58,62.64,62.41,62.42,46500.0,41.1284,41.1678,41.0166,41.0232,46500.0
2011-03-14 11:10:00,62.41,62.48,62.32,62.46,48300.0,41.0166,41.0626,40.9575,41.0495,48300.0
2011-03-14 11:15:00,62.46,62.52,62.32,62.36,73300.0,41.0495,41.0889,40.9575,40.9838,73300.0
2011-03-14 11:20:00,62.37,62.46,62.36,62.4,26900.0,40.9903,41.0495,40.9838,41.0101,26900.0
2011-03-14 11:25:00,62.39,62.42,62.3,62.32,57900.0,41.0035,41.0232,40.9443,40.9575,57900.0
2011-03-14 11:30:00,62.3,62.36,62.21,62.28,59700.0,40.9443,40.9838,40.8852,40.9312,59700.0
2011-03-14 11:35:00,62.29,62.37,62.25,62.33,23400.0,40.9378,40.9903,40.9115,40.964,23400.0
2011-03-14 11:40:00,62.34,62.4,62.33,62.39,17500.0,40.9706,41.0101,40.964,41.0035,17500.0
2011-03-14 11:45:00,62.4,62.41,62.29,62.35,25300.0,41.0101,41.0166,40.9378,40.9772,25300.0
2011-03-14 11:50:00,62.34,62.39,62.31,62.33,55500.0,40.9706,41.0035,40.9509,40.964,55500.0
2011-03-14 11:55:00,62.34,62.44,62.33,62.41,20300.0,40.9706,41.0363,40.964,41.0166,20300.0
2011-03-14 12:00:00,62.42,62.47,62.41,62.47,30200.0,41.0232,41.0561,41.0166,41.0561,30200.0
2011-03-14 12:05:00,62.47,62.51,62.37,62.39,20000.0,41.0561,41.0823,40.9903,41.0035,20000.0
2011-03-14 12:10:00,62.37,62.47,62.37,62.41,23700.0,40.9903,41.0561,40.9903,41.0166,23700.0
2011-03-14 12:15:00,62.4,62.43,62.32,62.43,24400.0,41.0101,41.0298,40.9575,41.0298,24400.0
2011-03-14 12:20:00,62.45,62.51,62.43,62.47,20500.0,41.0429,41.0823,41.0298,41.0561,20500.0
2011-03-14 12:25:00,62.47,62.47,62.39,62.4,12400.0,41.0561,41.0561,41.0035,41.0101,12400.0
2011-03-14 12:30:00,62.38,62.53,62.38,62.52,51900.0,40.9969,41.0955,40.9969,41.0889,51900.0
2011-03-14 12:35:00,62.52,62.53,62.41,62.43,39200.0,41.0889,41.0955,41.0166,41.0298,39200.0
2011-03-14 12:40:00,62.43,62.55,62.43,62.55,30100.0,41.0298,41.1086,41.0298,41.1086,30100.0
2011-03-14 12:45:00,62.55,62.56,62.4,62.43,28600.0,41.1086,41.1152,41.0101,41.0298,28600.0
2011-03-14 12:50:00,62.43,62.47,62.33,62.33,50000.0,41.0298,41.0561,40.964,40.964,50000.0
2011-03-14 12:55:00,62.34,62.42,62.29,62.42,19100.0,40.9706,41.0232,40.9378,41.0232,19100.0
2011-03-14 13:00:00,62.42,62.44,62.34,62.35,19000.0,41.0232,41.0363,40.9706,40.9772,19000.0
2011-03-14 13:05:00,62.35,62.46,62.35,62.44,17600.0,40.9772,41.0495,40.9772,41.0363,17600.0
2011-03-14 13:10:00,62.44,62.46,62.4,62.46,12200.0,41.0363,41.0495,41.0101,41.0495,12200.0
2011-03-14 13:15:00,62.45,62.46,62.34,62.37,24100.0,41.0429,41.0495,40.9706,40.9903,24100.0
2011-03-14 13:20:00,62.39,62.4,62.33,62.33,50100.0,41.0035,41.0101,40.964,40.964,50100.0
2011-03-14 13:25:00,62.32,62.35,62.27,62.28,20200.0,40.9575,40.9772,40.9246,40.9312,20200.0
2011-03-14 13:30:00,62.27,62.27,62.2,62.2,9900.0,40.9246,40.9246,40.8786,40.8786,9900.0
2011-03-14 13:35:00,62.21,62.23,62.18,62.22,16400.0,40.8852,40.8983,40.8655,40.8918,16400.0
2011-03-14 13:40:00,62.22,62.24,62.14,62.22,20200.0,40.8918,40.9049,40.8392,40.8918,20200.0
2011-03-14 13:45:00,62.22,62.26,62.21,62.22,18900.0,40.8918,40.918,40.8852,40.8918,18900.0
2011-03-14 13:50:00,62.23,62.36,62.22,62.36,20700.0,40.8983,40.9838,40.8918,40.9838,20700.0
2011-03-14 13:55:00,62.36,62.37,62.3,62.34,27000.0,40.9838,40.9903,40.9443,40.9706,27000.0
2011-03-14 14:00:00,62.33,62.37,62.31,62.32,46000.0,40.964,40.9903,40.9509,40.9575,46000.0
2011-03-14 14:05:00,62.33,62.47,62.3,62.43,32500.0,40.964,41.0561,40.9443,41.0298,32500.0
2011-03-14 14:10:00,62.41,62.47,62.38,62.4,20800.0,41.0166,41.0561,40.9969,41.0101,20800.0
2011-03-14 14:15:00,62.41,62.41,62.3,62.3,22900.0,41.0166,41.0166,40.9443,40.9443,22900.0
2011-03-14 14:20:00,62.3,62.44,62.3,62.4,25600.0,40.9443,41.0363,40.9443,41.0101,25600.0
2011-03-14 14:25:00,62.38,62.39,62.3,62.36,76400.0,40.9969,41.0035,40.9443,40.9838,76400.0
2011-03-14 14:30:00,62.38,62.38,62.26,62.26,29100.0,40.9969,40.9969,40.918,40.918,29100.0
2011-03-14 14:35:00,62.25,62.27,62.2,62.25,27200.0,40.9115,40.9246,40.8786,40.9115,27200.0
2011-03-14 14:40:00,62.25,62.3,62.25,62.27,33400.0,40.9115,40.9443,40.9115,40.9246,33400.0
2011-03-14 14:45:00,62.27,62.31,62.25,62.28,20800.0,40.9246,40.9509,40.9115,40.9312,20800.0
2011-03-14 14:50:00,62.28,62.3,62.13,62.19,77700.0,40.9312,40.9443,40.8326,40.872,77700.0
2011-03-14 14:55:00,62.2,62.26,62.18,62.22,29300.0,40.8786,40.918,40.8655,40.8918,29300.0
2011-03-14 15:00:00,62.22,62.29,62.16,62.17,44800.0,40.8918,40.9378,40.8523,40.8589,44800.0
2011-03-14 15:05:00,62.17,62.3,62.17,62.26,33200.0,40.8589,40.9443,40.8589,40.918,33200.0
2011-03-14 15:10:00,62.27,62.43,62.27,62.43,30200.0,40.9246,41.0298,40.9246,41.0298,30200.0
2011-03-14 15:15:00,62.42,62.42,62.31,62.34,35400.0,41.0232,41.0232,40.9509,40.9706,35400.0
2011-03-14 15:20:00,62.34,62.43,62.29,62.42,101800.0,40.9706,41.0298,40.9378,41.0232,101800.0
2011-03-14 15:25:00,62.43,62.47,62.4,62.44,59900.0,41.0298,41.0561,41.0101,41.0363,59900.0
2011-03-14 15:30:00,62.45,62.48,62.41,62.41,64800.0,41.0429,41.0626,41.0166,41.0166,64800.0
2011-03-14 15:35:00,62.41,62.53,62.39,62.51,58400.0,41.0166,41.0955,41.0035,41.0823,58400.0
2011-03-14 15:40:00,62.51,62.67,62.5,62.64,58000.0,41.0823,41.1875,41.0758,41.1678,58000.0
2011-03-14 15:45:00,62.64,62.66,62.56,62.56,112300.0,41.1678,41.1809,41.1152,41.1152,112300.0
2011-03-14 15:50:00,62.55,62.66,62.55,62.63,86000.0,41.1086,41.1809,41.1086,41.1612,86000.0
2011-03-14 15:55:00,62.63,62.69,62.56,62.56,153300.0,41.1612,41.2006,41.1152,41.1152,153300.0
2011-03-15 09:30:00,60.83,61.28,60.7,61.17,85800.0,39.9782,40.274,39.8928,40.2017,85800.0
2011-03-15 09:35:00,61.23,61.63,61.1,61.48,116800.0,40.2411,40.504,40.1557,40.4054,116800.0
2011-03-15 09:40:00,61.49,61.5,61.3,61.35,92200.0,40.412,40.4186,40.2871,40.32,92200.0
2011-03-15 09:45:00,61.34,61.44,61.03,61.14,144200.0,40.3134,40.3791,40.1097,40.182,144200.0
2011-03-15 09:50:00,61.13,61.21,61.06,61.1,131000.0,40.1754,40.228,40.1294,40.1557,131000.0
2011-03-15 09:55:00,61.1,61.13,60.89,60.9,136600.0,40.1557,40.1754,40.0177,40.0242,136600.0
2011-03-15 10:00:00,60.91,61.05,60.89,60.98,97100.0,40.0308,40.1228,40.0177,40.0768,97100.0
2011-03-15 10:05:00,60.98,61.11,60.9,61.08,88300.0,40.0768,40.1623,40.0242,40.1425,88300.0
2011-03-15 10:10:00,61.07,61.07,60.95,61.0,75200.0,40.136,40.136,40.0571,40.09,75200.0
2011-03-15 10:15:00,61.0,61.02,60.9,61.02,50400.0,40.09,40.1031,40.0242,40.1031,50400.0
2011-03-15 10:20:00,61.01,61.2,61.0,61.18,101200.0,40.0965,40.2214,40.09,40.2083,101200.0
2011-03-15 10:25:00,61.18,61.33,61.17,61.27,61400.0,40.2083,40.3068,40.2017,40.2674,61400.0
2011-03-15 10:30:00,61.27,61.39,61.2,61.21,50700.0,40.2674,40.3463,40.2214,40.228,50700.0
2011-03-15 10:35:00,61.2,61.32,61.16,61.32,22600.0,40.2214,40.3003,40.1951,40.3003,22600.0
2011-03-15 10:40:00,61.3,61.4,61.22,61.24,37100.0,40.2871,40.3528,40.2345,40.2477,37100.0
2011-03-15 10:45:00,61.24,61.25,61.07,61.13,43700.0,40.2477,40.2543,40.136,40.1754,43700.0
2011-03-15 10:50:00,61.14,61.31,61.12,61.19,26600.0,40.182,40.2937,40.1688,40.2148,26600.0
2011-03-15 10:55:00,61.18,61.2,61.1,61.18,27600.0,40.2083,40.2214,40.1557,40.2083,27600.0
2011-03-15 11:00:00,61.18,61.19,61.06,61.08,40200.0,40.2083,40.2148,40.1294,40.1425,40200.0
2011-03-15 11:05:00,61.08,61.18,61.01,61.06,19600.0,40.1425,40.2083,40.0965,40.1294,19600.0
2011-03-15 11:10:00,61.05,61.1,60.99,61.1,44400.0,40.1228,40.1557,40.0834,40.1557,44400.0
2011-03-15 11:15:00,61.1,61.15,61.02,61.13,55400.0,40.1557,40.1885,40.1031,40.1754,55400.0
2011-03-15 11:20:00,61.13,61.14,60.93,60.93,46200.0,40.1754,40.182,40.044,40.044,46200.0
2011-03-15 11:25:00,60.95,61.11,60.94,61.09,41100.0,40.0571,40.1623,40.0505,40.1491,41100.0
2011-03-15 11:30:00,61.08,61.17,61.04,61.12,40900.0,40.1425,40.2017,40.1162,40.1688,40900.0
2011-03-15 11:35:00,61.12,61.24,61.12,61.21,17000.0,40.1688,40.2477,40.1688,40.228,17000.0
2011-03-15 11:40:00,61.2,61.24,61.14,61.18,19800.0,40.2214,40.2477,40.182,40.2083,19800.0
2011-03-15 11:45:00,61.18,61.24,61.08,61.09,44100.0,40.2083,40.2477,40.1425,40.1491,44100.0
2011-03-15 11:50:00,61.09,61.11,61.0,61.07,51300.0,40.1491,40.1623,40.09,40.136,51300.0
2011-03-15 11:55:00,61.07,61.17,61.06,61.15,15900.0,40.136,40.2017,40.1294,40.1885,15900.0
2011-03-15 12:00:00,61.15,61.33,61.11,61.33,52700.0,40.1885,40.3068,40.1623,40.3068,52700.0
2011-03-15 12:05:00,61.33,61.44,61.33,61.43,29900.0,40.3068,40.3791,40.3068,40.3726,29900.0
2011-03-15 12:10:00,61.42,61.59,61.42,61.51,65300.0,40.366,40.4777,40.366,40.4251,65300.0
2011-03-15 12:15:00,61.5,61.53,61.49,61.52,17700.0,40.4186,40.4383,40.412,40.4317,17700.0
2011-03-15 12:20:00,61.51,61.58,61.5,61.51,32800.0,40.4251,40.4711,40.4186,40.4251,32800.0
2011-03-15 12:25:00,61.5,61.62,61.49,61.55,72600.0,40.4186,40.4974,40.412,40.4514,72600.0
2011-03-15 12:30:00,61.55,61.55,61.48,61.52,64800.0,40.4514,40.4514,40.4054,40.4317,64800.0
2011-03-15 12:35:00,61.52,61.57,61.5,61.55,44700.0,40.4317,40.4646,40.4186,40.4514,44700.0
2011-03-15 12:40:00,61.55,61.55,61.45,61.47,29300.0,40.4514,40.4514,40.3857,40.3988,29300.0
2011-03-15 12:45:00,61.47,61.48,61.37,61.37,91000.0,40.3988,40.4054,40.3331,40.3331,91000.0
2011-03-15 12:50:00,61.38,61.42,61.37,61.41,31200.0,40.3397,40.366,40.3331,40.3594,31200.0
2011-03-15 12:55:00,61.41,61.47,61.38,61.44,23500.0,40.3594,40.3988,40.3397,40.3791,23500.0
2011-03-15 13:00:00,61.43,61.48,61.39,61.44,20200.0,40.3726,40.4054,40.3463,40.3791,20200.0
2011-03-15 13:05:00,61.44,61.51,61.39,61.39,26700.0,40.3791,40.4251,40.3463,40.3463,26700.0
2011-03-15 13:10:00,61.37,61.49,61.35,61.48,19300.0,40.3331,40.412,40.32,40.4054,19300.0
2011-03-15 13:15:00,61.46,61.51,61.39,61.42,20500.0,40.3923,40.4251,40.3463,40.366,20500.0
2011-03-15 13:20:00,61.4,61.47,61.38,61.47,22300.0,40.3528,40.3988,40.3397,40.3988,22300.0
2011-03-15 13:25:00,61.47,61.48,61.42,61.46,42300.0,40.3988,40.4054,40.366,40.3923,42300.0
2011-03-15 13:30:00,61.46,61.56,61.46,61.56,16700.0,40.3923,40.458,40.3923,40.458,16700.0
2011-03-15 13:35:00,61.56,61.62,61.54,61.6,22700.0,40.458,40.4974,40.4449,40.4843,22700.0
2011-03-15 13:40:00,61.6,61.74,61.6,61.62,25500.0,40.4843,40.5763,40.4843,40.4974,25500.0
2011-03-15 13:45:00,61.61,61.7,61.58,61.68,23400.0,40.4909,40.55,40.4711,40.5369,23400.0
2011-03-15 13:50:00,61.67,61.73,61.63,61.65,17900.0,40.5303,40.5697,40.504,40.5171,17900.0
2011-03-15 13:55:00,61.65,61.75,61.65,61.73,23000.0,40.5171,40.5829,40.5171,40.5697,23000.0
2011-03-15 14:00:00,61.73,61.75,61.67,61.68,26600.0,40.5697,40.5829,40.5303,40.5369,26600.0
2011-03-15 14:05:00,61.68,61.81,61.68,61.76,84200.0,40.5369,40.6223,40.5369,40.5894,84200.0
2011-03-15 14:10:00,61.76,61.78,61.73,61.75,42400.0,40.5894,40.6026,40.5697,40.5829,42400.0
2011-03-15 14:15:00,61.75,61.81,61.52,61.55,51600.0,40.5829,40.6223,40.4317,40.4514,51600.0
2011-03-15 14:20:00,61.53,61.87,61.53,61.83,44300.0,40.4383,40.6617,40.4383,40.6354,44300.0
2011-03-15 14:25:00,61.83,61.99,61.8,61.93,51100.0,40.6354,40.7406,40.6157,40.7012,51100.0
2011-03-15 14:30:00,61.93,62.04,61.91,61.96,77200.0,40.7012,40.7735,40.688,40.7209,77200.0
2011-03-15 14:35:00,61.97,62.05,61.94,62.0,37400.0,40.7275,40.78,40.7077,40.7472,37400.0
2011-03-15 14:40:00,62.0,62.07,61.98,62.06,79200.0,40.7472,40.7932,40.734,40.7866,79200.0
2011-03-15 14:45:00,62.06,62.18,62.06,62.16,35600.0,40.7866,40.8655,40.7866,40.8523,35600.0
2011-03-15 14:50:00,62.15,62.29,62.15,62.22,128300.0,40.8458,40.9378,40.8458,40.8918,128300.0
2011-03-15 14:55:00,62.22,62.25,62.13,62.13,100100.0,40.8918,40.9115,40.8326,40.8326,100100.0
2011-03-15 15:00:00,62.12,62.18,62.09,62.18,49400.0,40.826,40.8655,40.8063,40.8655,49400.0
2011-03-15 15:05:00,62.18,62.27,62.17,62.22,54800.0,40.8655,40.9246,40.8589,40.8918,54800.0
2011-03-15 15:10:00,62.22,62.28,62.2,62.21,50300.0,40.8918,40.9312,40.8786,40.8852,50300.0
2011-03-15 15:15:00,62.2,62.27,62.13,62.25,51600.0,40.8786,40.9246,40.8326,40.9115,51600.0
2011-03-15 15:20:00,62.24,62.42,62.23,62.33,95600.0,40.9049,41.0232,40.8983,40.964,95600.0
2011-03-15 15:25:00,62.33,62.38,62.33,62.37,22900.0,40.964,40.9969,40.964,40.9903,22900.0
2011-03-15 15:30:00,62.37,62.38,62.3,62.38,69500.0,40.9903,40.9969,40.9443,40.9969,69500.0
2011-03-15 15:35:00,62.38,62.4,62.32,62.39,68600.0,40.9969,41.0101,40.9575,41.0035,68600.0
2011-03-15 15:40:00,62.4,62.54,62.37,62.49,104900.0,41.0101,41.1021,40.9903,41.0692,104900.0
2011-03-15 15:45:00,62.48,62.48,62.34,62.35,155200.0,41.0626,41.0626,40.9706,40.9772,155200.0
2011-03-15 15:50:00,62.35,62.36,62.27,62.34,119900.0,40.9772,40.9838,40.9246,40.9706,119900.0
2011-03-15 15:55:00,62.33,62.35,62.1,62.14,216400.0,40.964,40.9772,40.8129,40.8392,216400.0
2011-03-16 09:30:00,62.04,62.43,61.72,62.41,42100.0,40.7735,41.0298,40.5631,41.0166,42100.0
2011-03-16 09:35:00,62.36,62.44,61.99,62.03,104900.0,40.9838,41.0363,40.7406,40.7669,104900.0
2011-03-16 09:40:00,62.02,62.04,61.8,62.0,58800.0,40.7603,40.7735,40.6157,40.7472,58800.0
2011-03-16 09:45:00,61.95,61.95,61.62,61.62,91700.0,40.7143,40.7143,40.4974,40.4974,91700.0
2011-03-16 09:50:00,61.62,61.91,61.59,61.91,57500.0,40.4974,40.688,40.4777,40.688,57500.0
2011-03-16 09:55:00,61.88,61.91,61.59,61.62,39100.0,40.6683,40.688,40.4777,40.4974,39100.0
2011-03-16 10:00:00,61.63,61.84,61.6,61.84,62100.0,40.504,40.642,40.4843,40.642,62100.0
2011-03-16 10:05:00,61.81,61.84,61.71,61.78,66800.0,40.6223,40.642,40.5566,40.6026,66800.0
2011-03-16 10:10:00,61.78,61.82,61.64,61.68,69800.0,40.6026,40.6289,40.5106,40.5369,69800.0
2011-03-16 10:15:00,61.68,61.71,61.57,61.67,46600.0,40.5369,40.5566,40.4646,40.5303,46600.0
2011-03-16 10:20:00,61.67,61.7,61.5,61.52,51600.0,40.5303,40.55,40.4186,40.4317,51600.0
2011-03-16 10:25:00,61.52,61.71,61.48,61.68,72000.0,40.4317,40.5566,40.4054,40.5369,72000.0
2011-03-16 10:30:00,61.69,61.82,61.58,61.63,58300.0,40.5434,40.6289,40.4711,40.504,58300.0
2011-03-16 10:35:00,61.62,61.79,61.57,61.77,93800.0,40.4974,40.6092,40.4646,40.596,93800.0
2011-03-16 10:40:00,61.78,61.92,61.76,61.8,40000.0,40.6026,40.6946,40.5894,40.6157,40000.0
2011-03-16 10:45:00,61.8,61.85,61.75,61.83,96200.0,40.6157,40.6486,40.5829,40.6354,96200.0
2011-03-16 10:50:00,61.82,61.93,61.79,61.83,50700.0,40.6289,40.7012,40.6092,40.6354,50700.0
2011-03-16 10:55:00,61.84,61.84,61.77,61.78,71700.0,40.642,40.642,40.596,40.6026,71700.0
2011-03-16 11:00:00,61.78,61.78,61.23,61.52,165600.0,40.6026,40.6026,40.2411,40.4317,165600.0
2011-03-16 11:05:00,61.52,61.71,61.12,61.64,116700.0,40.4317,40.5566,40.1688,40.5106,116700.0
2011-03-16 11:10:00,61.58,61.84,61.57,61.71,83400.0,40.4711,40.642,40.4646,40.5566,83400.0
2011-03-16 11:15:00,61.71,61.73,61.53,61.57,52800.0,40.5566,40.5697,40.4383,40.4646,52800.0
2011-03-16 11:20:00,61.54,61.56,61.39,61.45,46100.0,40.4449,40.458,40.3463,40.3857,46100.0
2011-03-16 11:25:00,61.45,61.57,61.38,61.56,39800.0,40.3857,40.4646,40.3397,40.458,39800.0
2011-03-16 11:30:00,61.56,61.73,61.53,61.55,44100.0,40.458,40.5697,40.4383,40.4514,44100.0
2011-03-16 11:35:00,61.56,61.6,61.3,61.4,54200.0,40.458,40.4843,40.2871,40.3528,54200.0
2011-03-16 11:40:00,61.39,61.41,61.27,61.27,76300.0,40.3463,40.3594,40.2674,40.2674,76300.0
2011-03-16 11:45:00,61.26,61.37,61.15,61.35,87900.0,40.2608,40.3331,40.1885,40.32,87900.0
2011-03-16 11:50:00,61.34,61.43,61.26,61.36,59800.0,40.3134,40.3726,40.2608,40.3266,59800.0
2011-03-16 11:55:00,61.35,61.47,61.26,61.43,43900.0,40.32,40.3988,40.2608,40.3726,43900.0
2011-03-16 12:00:00,61.43,61.47,61.22,61.28,61700.0,40.3726,40.3988,40.2345,40.274,61700.0
2011-03-16 12:05:00,61.27,61.42,61.22,61.4,82100.0,40.2674,40.366,40.2345,40.3528,82100.0
2011-03-16 12:10:00,61.4,61.46,61.02,61.06,98800.0,40.3528,40.3923,40.1031,40.1294,98800.0
2011-03-16 12:15:00,61.05,61.16,60.9,61.14,100400.0,40.1228,40.1951,40.0242,40.182,100400.0
2011-03-16 12:20:00,61.13,61.23,61.05,61.21,37200.0,40.1754,40.2411,40.1228,40.228,37200.0
2011-03-16 12:25:00,61.22,61.37,61.22,61.31,47200.0,40.2345,40.3331,40.2345,40.2937,47200.0
2011-03-16 12:30:00,61.32,61.39,61.23,61.35,26900.0,40.3003,40.3463,40.2411,40.32,26900.0
2011-03-16 12:35:00,61.33,61.4,61.1,61.15,28600.0,40.3068,40.3528,40.1557,40.1885,28600.0
2011-03-16 12:40:00,61.15,61.28,61.12,61.17,42600.0,40.1885,40.274,40.1688,40.2017,42600.0
2011-03-16 12:45:00,61.17,61.37,61.14,61.32,42100.0,40.2017,40.3331,40.182,40.3003,42100.0
2011-03-16 12:50:00,61.33,61.44,61.26,61.29,25500.0,40.3068,40.3791,40.2608,40.2805,25500.0
2011-03-16 12:55:00,61.32,61.45,61.32,61.39,45200.0,40.3003,40.3857,40.3003,40.3463,45200.0
2011-03-16 13:00:00,61.39,61.55,61.39,61.49,22800.0,40.3463,40.4514,40.3463,40.412,22800.0
2011-03-16 13:05:00,61.5,61.5,61.34,61.34,21600.0,40.4186,40.4186,40.3134,40.3134,21600.0
2011-03-16 13:10:00,61.33,61.37,61.24,61.3,20400.0,40.3068,40.3331,40.2477,40.2871,20400.0
2011-03-16 13:15:00,61.3,61.31,61.18,61.25,24300.0,40.2871,40.2937,40.2083,40.2543,24300.0
2011-03-16 13:20:00,61.26,61.29,61.02,61.03,33700.0,40.2608,40.2805,40.1031,40.1097,33700.0
2011-03-16 13:25:00,61.02,61.07,60.99,61.02,77700.0,40.1031,40.136,40.0834,40.1031,77700.0
2011-03-16 13:30:00,61.01,61.03,60.87,60.92,52500.0,40.0965,40.1097,40.0045,40.0374,52500.0
2011-03-16 13:35:00,60.91,60.95,60.87,60.92,43200.0,40.0308,40.0571,40.0045,40.0374,43200.0
2011-03-16 13:40:00,60.91,60.98,60.83,60.95,62000.0,40.0308,40.0768,39.9782,40.0571,62000.0
2011-03-16 13:45:00,60.94,60.95,60.85,60.91,30400.0,40.0505,40.0571,39.9914,40.0308,30400.0
2011-03-16 13:50:00,60.94,60.98,60.8,60.8,47600.0,40.0505,40.0768,39.9585,39.9585,47600.0
2011-03-16 13:55:00,60.8,60.91,60.8,60.81,59700.0,39.9585,40.0308,39.9585,39.9651,59700.0
2011-03-16 14:00:00,60.81,60.83,60.7,60.72,75000.0,39.9651,39.9782,39.8928,39.9059,75000.0
2011-03-16 14:05:00,60.74,60.78,60.68,60.77,77700.0,39.9191,39.9454,39.8796,39.9388,77700.0
2011-03-16 14:10:00,60.77,60.79,60.52,60.66,138500.0,39.9388,39.9519,39.7745,39.8665,138500.0
2011-03-16 14:15:00,60.66,60.68,60.36,60.42,112200.0,39.8665,39.8796,39.6693,39.7088,112200.0
2011-03-16 14:20:00,60.35,60.48,60.32,60.42,396700.0,39.6628,39.7482,39.6431,39.7088,396700.0
2011-03-16 14:25:00,60.41,60.77,60.39,60.75,140900.0,39.7022,39.9388,39.6891,39.9257,140900.0
2011-03-16 14:30:00,60.75,60.84,60.69,60.73,60700.0,39.9257,39.9848,39.8862,39.9125,60700.0
2011-03-16 14:35:00,60.73,61.04,60.7,60.92,71500.0,39.9125,40.1162,39.8928,40.0374,71500.0
2011-03-16 14:40:00,60.93,61.2,60.93,61.05,55000.0,40.044,40.2214,40.044,40.1228,55000.0
2011-03-16 14:45:00,61.07,61.27,61.01,61.18,46500.0,40.136,40.2674,40.0965,40.2083,46500.0
2011-03-16 14:50:00,61.18,61.26,61.1,61.21,63300.0,40.2083,40.2608,40.1557,40.228,63300.0
2011-03-16 14:55:00,61.22,61.34,61.16,61.19,27800.0,40.2345,40.3134,40.1951,40.2148,27800.0
2011-03-16 15:00:00,61.18,61.32,61.13,61.28,36100.0,40.2083,40.3003,40.1754,40.274,36100.0
2011-03-16 15:05:00,61.28,61.28,61.08,61.18,20500.0,40.274,40.274,40.1425,40.2083,20500.0
2011-03-16 15:10:00,61.19,61.29,61.03,61.07,47500.0,40.2148,40.2805,40.1097,40.136,47500.0
2011-03-16 15:15:00,61.06,61.15,61.04,61.12,67600.0,40.1294,40.1885,40.1162,40.1688,67600.0
2011-03-16 15:20:00,61.12,61.19,61.02,61.09,71800.0,40.1688,40.2148,40.1031,40.1491,71800.0
2011-03-16 15:25:00,61.07,61.11,60.83,60.91,171500.0,40.136,40.1623,39.9782,40.0308,171500.0
2011-03-16 15:30:00,60.9,60.98,60.82,60.89,69800.0,40.0242,40.0768,39.9717,40.0177,69800.0
2011-03-16 15:35:00,60.89,60.97,60.87,60.88,120700.0,40.0177,40.0702,40.0045,40.0111,120700.0
2011-03-16 15:40:00,60.87,60.95,60.84,60.92,91700.0,40.0045,40.0571,39.9848,40.0374,91700.0
2011-03-16 15:45:00,60.91,60.91,60.75,60.86,183600.0,40.0308,40.0308,39.9257,39.9979,183600.0
2011-03-16 15:50:00,60.84,60.87,60.78,60.84,130600.0,39.9848,40.0045,39.9454,39.9848,130600.0
2011-03-16 15:55:00,60.82,60.83,60.74,60.78,252400.0,39.9717,39.9782,39.9191,39.9454,252400.0
2011-03-17 09:30:00,61.8,61.81,61.51,61.51,53300.0,40.6157,40.6223,40.4251,40.4251,53300.0
2011-03-17 09:35:00,61.51,61.69,61.45,61.67,53200.0,40.4251,40.5434,40.3857,40.5303,53200.0
2011-03-17 09:40:00,61.69,61.69,61.43,61.44,72900.0,40.5434,40.5434,40.3726,40.3791,72900.0
2011-03-17 09:45:00,61.44,61.48,61.13,61.15,75200.0,40.3791,40.4054,40.1754,40.1885,75200.0
2011-03-17 09:50:00,61.15,61.49,61.14,61.41,37500.0,40.1885,40.412,40.182,40.3594,37500.0
2011-03-17 09:55:00,61.41,61.58,61.27,61.44,30000.0,40.3594,40.4711,40.2674,40.3791,30000.0
2011-03-17 10:00:00,61.43,61.54,61.27,61.5,66100.0,40.3726,40.4449,40.2674,40.4186,66100.0
2011-03-17 10:05:00,61.5,61.52,61.38,61.49,36300.0,40.4186,40.4317,40.3397,40.412,36300.0
2011-03-17 10:10:00,61.49,61.53,61.44,61.45,31100.0,40.412,40.4383,40.3791,40.3857,31100.0
2011-03-17 10:15:00,61.44,61.57,61.37,61.52,33500.0,40.3791,40.4646,40.3331,40.4317,33500.0
2011-03-17 10:20:00,61.52,61.55,61.46,61.55,33200.0,40.4317,40.4514,40.3923,40.4514,33200.0
2011-03-17 10:25:00,61.55,61.65,61.44,61.48,47400.0,40.4514,40.5171,40.3791,40.4054,47400.0
2011-03-17 10:30:00,61.48,61.52,61.41,61.48,29600.0,40.4054,40.4317,40.3594,40.4054,29600.0
2011-03-17 10:35:00,61.5,61.62,61.48,61.54,28700.0,40.4186,40.4974,40.4054,40.4449,28700.0
2011-03-17 10:40:00,61.54,61.54,61.41,61.48,36100.0,40.4449,40.4449,40.3594,40.4054,36100.0
2011-03-17 10:45:00,61.47,61.47,61.38,61.43,37200.0,40.3988,40.3988,40.3397,40.3726,37200.0
2011-03-17 10:50:00,61.43,61.51,61.35,61.47,33600.0,40.3726,40.4251,40.32,40.3988,33600.0
2011-03-17 10:55:00,61.48,61.52,61.37,61.4,25100.0,40.4054,40.4317,40.3331,40.3528,25100.0
2011-03-17 11:00:00,61.39,61.56,61.39,61.56,34500.0,40.3463,40.458,40.3463,40.458,34500.0
2011-03-17 11:05:00,61.57,61.67,61.52,61.61,38900.0,40.4646,40.5303,40.4317,40.4909,38900.0
2011-03-17 11:10:00,61.61,61.63,61.48,61.52,50500.0,40.4909,40.504,40.4054,40.4317,50500.0
2011-03-17 11:15:00,61.52,61.56,61.46,61.54,43300.0,40.4317,40.458,40.3923,40.4449,43300.0
2011-03-17 11:20:00,61.55,61.56,61.41,61.49,63000.0,40.4514,40.458,40.3594,40.412,63000.0
2011-03-17 11:25:00,61.49,61.5,61.36,61.37,61400.0,40.412,40.4186,40.3266,40.3331,61400.0
2011-03-17 11:30:00,61.38,61.44,61.35,61.44,52200.0,40.3397,40.3791,40.32,40.3791,52200.0
2011-03-17 11:35:00,61.45,61.47,61.33,61.36,21100.0,40.3857,40.3988,40.3068,40.3266,21100.0
2011-03-17 11:40:00,61.36,61.36,61.26,61.29,55700.0,40.3266,40.3266,40.2608,40.2805,55700.0
2011-03-17 11:45:00,61.29,61.29,61.16,61.23,37900.0,40.2805,40.2805,40.1951,40.2411,37900.0
2011-03-17 11:50:00,61.23,61.29,61.14,61.26,70700.0,40.2411,40.2805,40.182,40.2608,70700.0
2011-03-17 11:55:00,61.25,61.32,61.19,61.19,19500.0,40.2543,40.3003,40.2148,40.2148,19500.0
2011-03-17 12:00:00,61.22,61.26,61.17,61.24,19200.0,40.2345,40.2608,40.2017,40.2477,19200.0
2011-03-17 12:05:00,61.24,61.39,61.24,61.37,24200.0,40.2477,40.3463,40.2477,40.3331,24200.0
2011-03-17 12:10:00,61.37,61.41,61.3,61.39,29400.0,40.3331,40.3594,40.2871,40.3463,29400.0
2011-03-17 12:15:00,61.39,61.46,61.38,61.43,11000.0,40.3463,40.3923,40.3397,40.3726,11000.0
2011-03-17 12:20:00,61.43,61.49,61.41,61.42,15700.0,40.3726,40.412,40.3594,40.366,15700.0
2011-03-17 12:25:00,61.42,61.46,61.37,61.43,9300.0,40.366,40.3923,40.3331,40.3726,9300.0
2011-03-17 12:30:00,61.42,61.5,61.42,61.49,42000.0,40.366,40.4186,40.366,40.412,42000.0
2011-03-17 12:35:00,61.5,61.53,61.47,61.49,28500.0,40.4186,40.4383,40.3988,40.412,28500.0
2011-03-17 12:40:00,61.5,61.54,61.48,61.5,17400.0,40.4186,40.4449,40.4054,40.4186,17400.0
2011-03-17 12:45:00,61.49,61.5,61.39,61.44,27900.0,40.412,40.4186,40.3463,40.3791,27900.0
2011-03-17 12:50:00,61.43,61.48,61.39,61.46,14600.0,40.3726,40.4054,40.3463,40.3923,14600.0
2011-03-17 12:55:00,61.46,61.49,61.4,61.4,9200.0,40.3923,40.412,40.3528,40.3528,9200.0
2011-03-17 13:00:00,61.39,61.4,61.29,61.34,20100.0,40.3463,40.3528,40.2805,40.3134,20100.0
2011-03-17 13:05:00,61.35,61.45,61.34,61.45,16800.0,40.32,40.3857,40.3134,40.3857,16800.0
2011-03-17 13:10:00,61.45,61.51,61.44,61.48,15200.0,40.3857,40.4251,40.3791,40.4054,15200.0
2011-03-17 13:15:00,61.49,61.51,61.41,61.41,12900.0,40.412,40.4251,40.3594,40.3594,12900.0
2011-03-17 13:20:00,61.41,61.44,61.3,61.3,12200.0,40.3594,40.3791,40.2871,40.2871,12200.0
2011-03-17 13:25:00,61.31,61.35,61.18,61.2,67600.0,40.2937,40.32,40.2083,40.2214,67600.0
2011-03-17 13:30:00,61.2,61.28,61.18,61.25,88400.0,40.2214,40.274,40.2083,40.2543,88400.0
2011-03-17 13:35:00,61.25,61.33,61.24,61.32,32200.0,40.2543,40.3068,40.2477,40.3003,32200.0
2011-03-17 13:40:00,61.32,61.32,61.2,61.2,72800.0,40.3003,40.3003,40.2214,40.2214,72800.0
2011-03-17 13:45:00,61.21,61.27,61.17,61.25,91100.0,40.228,40.2674,40.2017,40.2543,91100.0
2011-03-17 13:50:00,61.25,61.25,61.14,61.16,176700.0,40.2543,40.2543,40.182,40.1951,176700.0
2011-03-17 13:55:00,61.16,61.28,61.13,61.26,95900.0,40.1951,40.274,40.1754,40.2608,95900.0
2011-03-17 14:00:00,61.26,61.36,61.21,61.36,32900.0,40.2608,40.3266,40.228,40.3266,32900.0
2011-03-17 14:05:00,61.36,61.37,61.24,61.24,22100.0,40.3266,40.3331,40.2477,40.2477,22100.0
2011-03-17 14:10:00,61.25,61.27,61.21,61.27,35800.0,40.2543,40.2674,40.228,40.2674,35800.0
2011-03-17 14:15:00,61.27,61.34,61.23,61.33,27000.0,40.2674,40.3134,40.2411,40.3068,27000.0
2011-03-17 14:20:00,61.33,61.33,61.21,61.26,45000.0,40.3068,40.3068,40.228,40.2608,45000.0
2011-03-17 14:25:00,61.26,61.3,61.2,61.23,23000.0,40.2608,40.2871,40.2214,40.2411,23000.0
2011-03-17 14:30:00,61.23,61.3,61.2,61.26,68800.0,40.2411,40.2871,40.2214,40.2608,68800.0
2011-03-17 14:35:00,61.26,61.29,61.21,61.22,40600.0,40.2608,40.2805,40.228,40.2345,40600.0
2011-03-17 14:40:00,61.22,61.27,61.22,61.25,27700.0,40.2345,40.2674,40.2345,40.2543,27700.0
2011-03-17 14:45:00,61.25,61.25,61.21,61.22,43000.0,40.2543,40.2543,40.228,40.2345,43000.0
2011-03-17 14:50:00,61.21,61.28,61.19,61.28,40100.0,40.228,40.274,40.2148,40.274,40100.0
2011-03-17 14:55:00,61.28,61.34,61.28,61.29,29500.0,40.274,40.3134,40.274,40.2805,29500.0
2011-03-17 15:00:00,61.31,61.75,61.26,61.73,144000.0,40.2937,40.5829,40.2608,40.5697,144000.0
2011-03-17 15:05:00,61.73,61.85,61.66,61.68,116700.0,40.5697,40.6486,40.5237,40.5369,116700.0
2011-03-17 15:10:00,61.66,61.81,61.65,61.79,123100.0,40.5237,40.6223,40.5171,40.6092,123100.0
2011-03-17 15:15:00,61.79,61.82,61.66,61.79,136400.0,40.6092,40.6289,40.5237,40.6092,136400.0
2011-03-17 15:20:00,61.8,61.88,61.76,61.86,60100.0,40.6157,40.6683,40.5894,40.6552,60100.0
2011-03-17 15:25:00,61.88,61.89,61.63,61.7,139200.0,40.6683,40.6749,40.504,40.55,139200.0
2011-03-17 15:30:00,61.69,61.95,61.66,61.92,82500.0,40.5434,40.7143,40.5237,40.6946,82500.0
2011-03-17 15:35:00,61.92,62.06,61.92,62.05,98800.0,40.6946,40.7866,40.6946,40.78,98800.0
2011-03-17 15:40:00,62.06,62.11,61.91,61.92,57800.0,40.7866,40.8195,40.688,40.6946,57800.0
2011-03-17 15:45:00,61.92,62.16,61.92,62.05,131800.0,40.6946,40.8523,40.6946,40.78,131800.0
2011-03-17 15:50:00,62.05,62.06,61.91,62.04,101200.0,40.78,40.7866,40.688,40.7735,101200.0
2011-03-17 15:55:00,62.05,62.07,61.95,61.99,136800.0,40.78,40.7932,40.7143,40.7406,136800.0
2011-03-18 09:30:00,62.75,63.06,62.69,63.04,588000.0,41.2401,41.4438,41.2006,41.4307,588000.0
2011-03-18 09:35:00,63.04,63.23,63.02,63.2,103800.0,41.4307,41.5555,41.4175,41.5358,103800.0
2011-03-18 09:40:00,63.2,63.43,63.16,63.41,103300.0,41.5358,41.687,41.5095,41.6738,103300.0
2011-03-18 09:45:00,63.42,63.44,63.2,63.3,105500.0,41.6804,41.6936,41.5358,41.6015,105500.0
2011-03-18 09:50:00,63.29,63.3,63.15,63.19,134200.0,41.595,41.6015,41.503,41.5293,134200.0
2011-03-18 09:55:00,63.19,63.31,63.18,63.24,85500.0,41.5293,41.6081,41.5227,41.5621,85500.0
2011-03-18 10:00:00,63.25,63.28,63.14,63.14,85000.0,41.5687,41.5884,41.4964,41.4964,85000.0
2011-03-18 10:05:00,63.13,63.38,63.09,63.31,69100.0,41.4898,41.6541,41.4635,41.6081,69100.0
2011-03-18 10:10:00,63.32,63.41,63.2,63.24,62900.0,41.6147,41.6738,41.5358,41.5621,62900.0
2011-03-18 10:15:00,63.24,63.42,63.24,63.37,48900.0,41.5621,41.6804,41.5621,41.6476,48900.0
2011-03-18 10:20:00,63.37,63.4,63.12,63.15,67700.0,41.6476,41.6673,41.4832,41.503,67700.0
2011-03-18 10:25:00,63.15,63.18,62.9,62.94,89600.0,41.503,41.5227,41.3387,41.3649,89600.0
2011-03-18 10:30:00,62.95,62.96,62.75,62.94,69700.0,41.3715,41.3781,41.2401,41.3649,69700.0
2011-03-18 10:35:00,62.94,63.05,62.94,63.0,32400.0,41.3649,41.4372,41.3649,41.4044,32400.0
2011-03-18 10:40:00,63.0,63.05,62.98,63.03,33900.0,41.4044,41.4372,41.3912,41.4241,33900.0
2011-03-18 10:45:00,63.02,63.06,62.97,63.05,17400.0,41.4175,41.4438,41.3847,41.4372,17400.0
2011-03-18 10:50:00,63.05,63.09,62.99,63.05,21700.0,41.4372,41.4635,41.3978,41.4372,21700.0
2011-03-18 10:55:00,63.06,63.09,63.01,63.07,18200.0,41.4438,41.4635,41.411,41.4504,18200.0
2011-03-18 11:00:00,63.05,63.7,63.05,63.45,206800.0,41.4372,41.8644,41.4372,41.7001,206800.0
2011-03-18 11:05:00,63.45,63.58,63.22,63.22,80500.0,41.7001,41.7856,41.549,41.549,80500.0
2011-03-18 11:10:00,63.25,63.28,63.15,63.24,35400.0,41.5687,41.5884,41.503,41.5621,35400.0
2011-03-18 11:15:00,63.24,63.43,63.23,63.34,50400.0,41.5621,41.687,41.5555,41.6278,50400.0
2011-03-18 11:20:00,63.33,63.34,63.15,63.19,38700.0,41.6213,41.6278,41.503,41.5293,38700.0
2011-03-18 11:25:00,63.19,63.19,62.72,62.72,64900.0,41.5293,41.5293,41.2204,41.2204,64900.0
2011-03-18 11:30:00,62.72,63.1,62.72,63.05,56200.0,41.2204,41.4701,41.2204,41.4372,56200.0
2011-03-18 11:35:00,63.06,63.69,63.05,63.51,191700.0,41.4438,41.8579,41.4372,41.7396,191700.0
2011-03-18 11:40:00,63.51,63.75,63.31,63.39,143900.0,41.7396,41.8973,41.6081,41.6607,143900.0
2011-03-18 11:45:00,63.38,63.45,63.04,63.1,107200.0,41.6541,41.7001,41.4307,41.4701,107200.0
2011-03-18 11:50:00,63.1,63.19,63.04,63.12,74400.0,41.4701,41.5293,41.4307,41.4832,74400.0
2011-03-18 11:55:00,63.13,63.32,63.05,63.3,52800.0,41.4898,41.6147,41.4372,41.6015,52800.0
2011-03-18 12:00:00,63.3,63.4,63.28,63.4,38000.0,41.6015,41.6673,41.5884,41.6673,38000.0
2011-03-18 12:05:00,63.4,63.6,63.33,63.37,212400.0,41.6673,41.7987,41.6213,41.6476,212400.0
2011-03-18 12:10:00,63.38,63.4,63.27,63.38,334800.0,41.6541,41.6673,41.5818,41.6541,334800.0
2011-03-18 12:15:00,63.37,63.54,63.27,63.49,92200.0,41.6476,41.7593,41.5818,41.7264,92200.0
2011-03-18 12:20:00,63.49,63.55,63.44,63.45,66400.0,41.7264,41.7658,41.6936,41.7001,66400.0
2011-03-18 12:25:00,63.45,63.48,63.3,63.3,35400.0,41.7001,41.7198,41.6015,41.6015,35400.0
2011-03-18 12:30:00,63.32,63.37,63.2,63.35,42100.0,41.6147,41.6476,41.5358,41.6344,42100.0
2011-03-18 12:35:00,63.34,63.42,63.29,63.35,27300.0,41.6278,41.6804,41.595,41.6344,27300.0
2011-03-18 12:40:00,63.35,63.42,63.26,63.28,28800.0,41.6344,41.6804,41.5753,41.5884,28800.0
2011-03-18 12:45:00,63.28,63.48,63.26,63.32,77500.0,41.5884,41.7198,41.5753,41.6147,77500.0
2011-03-18 12:50:00,63.35,63.36,63.23,63.24,76200.0,41.6344,41.641,41.5555,41.5621,76200.0
2011-03-18 12:55:00,63.23,63.28,63.08,63.08,32600.0,41.5555,41.5884,41.457,41.457,32600.0
2011-03-18 13:00:00,63.09,63.29,63.08,63.27,35100.0,41.4635,41.595,41.457,41.5818,35100.0
2011-03-18 13:05:00,63.27,63.37,63.26,63.33,12800.0,41.5818,41.6476,41.5753,41.6213,12800.0
2011-03-18 13:10:00,63.33,63.37,63.29,63.3,10000.0,41.6213,41.6476,41.595,41.6015,10000.0
2011-03-18 13:15:00,63.3,63.31,63.19,63.22,42600.0,41.6015,41.6081,41.5293,41.549,42600.0
2011-03-18 13:20:00,63.23,63.26,63.16,63.16,20800.0,41.5555,41.5753,41.5095,41.5095,20800.0
2011-03-18 13:25:00,63.16,63.16,63.06,63.1,27100.0,41.5095,41.5095,41.4438,41.4701,27100.0
2011-03-18 13:30:00,63.13,63.16,63.08,63.14,15800.0,41.4898,41.5095,41.457,41.4964,15800.0
2011-03-18 13:35:00,63.14,63.27,63.14,63.22,15100.0,41.4964,41.5818,41.4964,41.549,15100.0
2011-03-18 13:40:00,63.24,63.26,63.0,63.0,36400.0,41.5621,41.5753,41.4044,41.4044,36400.0
2011-03-18 13:45:00,63.02,63.19,63.0,63.12,32300.0,41.4175,41.5293,41.4044,41.4832,32300.0
2011-03-18 13:50:00,63.13,63.17,63.04,63.04,16700.0,41.4898,41.5161,41.4307,41.4307,16700.0
2011-03-18 13:55:00,63.05,63.07,63.0,63.05,22600.0,41.4372,41.4504,41.4044,41.4372,22600.0
2011-03-18 14:00:00,63.05,63.11,63.04,63.1,19600.0,41.4372,41.4767,41.4307,41.4701,19600.0
2011-03-18 14:05:00,63.1,63.12,63.06,63.07,16900.0,41.4701,41.4832,41.4438,41.4504,16900.0
2011-03-18 14:10:00,63.07,63.07,62.85,62.89,67900.0,41.4504,41.4504,41.3058,41.3321,67900.0
2011-03-18 14:15:00,62.89,62.89,62.6,62.62,83000.0,41.3321,41.3321,41.1415,41.1546,83000.0
2011-03-18 14:20:00,62.61,62.8,62.61,62.78,40900.0,41.1481,41.2729,41.1481,41.2598,40900.0
2011-03-18 14:25:00,62.76,62.79,62.69,62.73,38900.0,41.2467,41.2664,41.2006,41.2269,38900.0
2011-03-18 14:30:00,62.73,62.73,62.6,62.63,57500.0,41.2269,41.2269,41.1415,41.1612,57500.0
2011-03-18 14:35:00,62.63,62.85,62.62,62.81,46100.0,41.1612,41.3058,41.1546,41.2795,46100.0
2011-03-18 14:40:00,62.8,62.88,62.8,62.81,21300.0,41.2729,41.3255,41.2729,41.2795,21300.0
2011-03-18 14:45:00,62.81,62.9,62.76,62.9,75300.0,41.2795,41.3387,41.2467,41.3387,75300.0
2011-03-18 14:50:00,62.91,63.09,62.91,63.04,75000.0,41.3452,41.4635,41.3452,41.4307,75000.0
2011-03-18 14:55:00,63.04,63.07,62.92,62.92,86500.0,41.4307,41.4504,41.3518,41.3518,86500.0
2011-03-18 15:00:00,62.92,62.98,62.82,62.83,22100.0,41.3518,41.3912,41.2861,41.2927,22100.0
2011-03-18 15:05:00,62.83,62.95,62.69,62.81,69100.0,41.2927,41.3715,41.2006,41.2795,69100.0
2011-03-18 15:10:00,62.8,62.87,62.67,62.77,34900.0,41.2729,41.3189,41.1875,41.2532,34900.0
2011-03-18 15:15:00,62.76,62.79,62.66,62.79,38800.0,41.2467,41.2664,41.1809,41.2664,38800.0
2011-03-18 15:20:00,62.77,62.81,62.66,62.66,36600.0,41.2532,41.2795,41.1809,41.1809,36600.0
2011-03-18 15:25:00,62.67,62.72,62.61,62.63,44700.0,41.1875,41.2204,41.1481,41.1612,44700.0
2011-03-18 15:30:00,62.63,62.81,62.62,62.8,67800.0,41.1612,41.2795,41.1546,41.2729,67800.0
2011-03-18 15:35:00,62.8,62.86,62.78,62.86,86500.0,41.2729,41.3124,41.2598,41.3124,86500.0
2011-03-18 15:40:00,62.85,62.9,62.74,62.78,79400.0,41.3058,41.3387,41.2335,41.2598,79400.0
2011-03-18 15:45:00,62.78,62.87,62.77,62.78,100200.0,41.2598,41.3189,41.2532,41.2598,100200.0
2011-03-18 15:50:00,62.77,62.82,62.63,62.69,112600.0,41.2532,41.2861,41.1612,41.2006,112600.0
2011-03-18 15:55:00,62.69,62.84,62.66,62.76,282900.0,41.2006,41.2992,41.1809,41.2467,282900.0
2011-03-21 09:30:00,63.56,63.6,63.08,63.18,100800.0,41.7724,41.7987,41.457,41.5227,100800.0
2011-03-21 09:35:00,63.24,63.3,63.11,63.22,104600.0,41.5621,41.6015,41.4767,41.549,104600.0
2011-03-21 09:40:00,63.2,63.2,63.05,63.16,39300.0,41.5358,41.5358,41.4372,41.5095,39300.0
2011-03-21 09:45:00,63.16,63.27,63.1,63.19,43600.0,41.5095,41.5818,41.4701,41.5293,43600.0
2011-03-21 09:50:00,63.19,63.24,63.06,63.09,41300.0,41.5293,41.5621,41.4438,41.4635,41300.0
2011-03-21 09:55:00,63.09,63.15,63.03,63.06,29500.0,41.4635,41.503,41.4241,41.4438,29500.0
2011-03-21 10:00:00,63.05,63.05,62.93,62.95,31500.0,41.4372,41.4372,41.3584,41.3715,31500.0
2011-03-21 10:05:00,62.97,62.98,62.87,62.89,55500.0,41.3847,41.3912,41.3189,41.3321,55500.0
2011-03-21 10:10:00,62.88,62.9,62.79,62.81,33800.0,41.3255,41.3387,41.2664,41.2795,33800.0
2011-03-21 10:15:00,62.82,62.89,62.78,62.8,40900.0,41.2861,41.3321,41.2598,41.2729,40900.0
2011-03-21 10:20:00,62.8,62.88,62.77,62.85,34700.0,41.2729,41.3255,41.2532,41.3058,34700.0
2011-03-21 10:25:00,62.87,62.91,62.8,62.84,23800.0,41.3189,41.3452,41.2729,41.2992,23800.0
2011-03-21 10:30:00,62.86,62.87,62.69,62.69,29900.0,41.3124,41.3189,41.2006,41.2006,29900.0
2011-03-21 10:35:00,62.7,62.74,62.39,62.46,67800.0,41.2072,41.2335,41.0035,41.0495,67800.0
2011-03-21 10:40:00,62.47,62.54,62.38,62.41,40200.0,41.0561,41.1021,40.9969,41.0166,40200.0
2011-03-21 10:45:00,62.41,62.57,62.4,62.55,27100.0,41.0166,41.1218,41.0101,41.1086,27100.0
2011-03-21 10:50:00,62.55,62.68,62.54,62.66,41900.0,41.1086,41.1941,41.1021,41.1809,41900.0
2011-03-21 10:55:00,62.67,62.78,62.6,62.66,22800.0,41.1875,41.2598,41.1415,41.1809,22800.0
2011-03-21 11:00:00,62.67,62.77,62.6,62.74,25000.0,41.1875,41.2532,41.1415,41.2335,25000.0
2011-03-21 11:05:00,62.75,62.81,62.67,62.77,23400.0,41.2401,41.2795,41.1875,41.2532,23400.0
2011-03-21 11:10:00,62.8,62.81,62.73,62.75,17200.0,41.2729,41.2795,41.2269,41.2401,17200.0
2011-03-21 11:15:00,62.75,62.76,62.71,62.72,15700.0,41.2401,41.2467,41.2138,41.2204,15700.0
2011-03-21 11:20:00,62.76,62.77,62.7,62.71,32900.0,41.2467,41.2532,41.2072,41.2138,32900.0
2011-03-21 11:25:00,62.72,62.74,62.62,62.64,17600.0,41.2204,41.2335,41.1546,41.1678,17600.0
2011-03-21 11:30:00,62.65,62.71,62.53,62.53,21900.0,41.1744,41.2138,41.0955,41.0955,21900.0
2011-03-21 11:35:00,62.53,62.56,62.46,62.47,34300.0,41.0955,41.1152,41.0495,41.0561,34300.0
2011-03-21 11:40:00,62.47,62.51,62.36,62.37,54200.0,41.0561,41.0823,40.9838,40.9903,54200.0
2011-03-21 11:45:00,62.37,62.44,62.34,62.35,40900.0,40.9903,41.0363,40.9706,40.9772,40900.0
2011-03-21 11:50:00,62.34,62.36,62.24,62.36,46300.0,40.9706,40.9838,40.9049,40.9838,46300.0
2011-03-21 11:55:00,62.36,62.39,62.3,62.33,21300.0,40.9838,41.0035,40.9443,40.964,21300.0
2011-03-21 12:00:00,62.34,62.41,62.27,62.37,32100.0,40.9706,41.0166,40.9246,40.9903,32100.0
2011-03-21 12:05:00,62.37,62.37,62.27,62.27,25200.0,40.9903,40.9903,40.9246,40.9246,25200.0
2011-03-21 12:10:00,62.28,62.28,62.2,62.24,33700.0,40.9312,40.9312,40.8786,40.9049,33700.0
2011-03-21 12:15:00,62.24,62.29,62.22,62.27,23000.0,40.9049,40.9378,40.8918,40.9246,23000.0
2011-03-21 12:20:00,62.27,62.28,62.18,62.25,29100.0,40.9246,40.9312,40.8655,40.9115,29100.0
2011-03-21 12:25:00,62.22,62.28,62.21,62.28,17800.0,40.8918,40.9312,40.8852,40.9312,17800.0
2011-03-21 12:30:00,62.28,62.32,62.22,62.28,31500.0,40.9312,40.9575,40.8918,40.9312,31500.0
2011-03-21 12:35:00,62.28,62.3,62.25,62.3,27200.0,40.9312,40.9443,40.9115,40.9443,27200.0
2011-03-21 12:40:00,62.28,62.31,62.22,62.22,25000.0,40.9312,40.9509,40.8918,40.8918,25000.0
2011-03-21 12:45:00,62.22,62.28,62.2,62.24,16600.0,40.8918,40.9312,40.8786,40.9049,16600.0
2011-03-21 12:50:00,62.24,62.25,62.22,62.25,24500.0,40.9049,40.9115,40.8918,40.9115,24500.0
2011-03-21 12:55:00,62.27,62.29,62.15,62.15,33300.0,40.9246,40.9378,40.8458,40.8458,33300.0
2011-03-21 13:00:00,62.16,62.29,62.1,62.29,39600.0,40.8523,40.9378,40.8129,40.9378,39600.0
2011-03-21 13:05:00,62.29,62.34,62.17,62.18,38000.0,40.9378,40.9706,40.8589,40.8655,38000.0
2011-03-21 13:10:00,62.18,62.21,62.14,62.16,17300.0,40.8655,40.8852,40.8392,40.8523,17300.0
2011-03-21 13:15:00,62.16,62.26,62.12,62.25,29500.0,40.8523,40.918,40.826,40.9115,29500.0
2011-03-21 13:20:00,62.26,62.34,62.24,62.33,17700.0,40.918,40.9706,40.9049,40.964,17700.0
2011-03-21 13:25:00,62.33,62.34,62.21,62.28,19800.0,40.964,40.9706,40.8852,40.9312,19800.0
2011-03-21 13:30:00,62.27,62.32,62.25,62.32,15600.0,40.9246,40.9575,40.9115,40.9575,15600.0
2011-03-21 13:35:00,62.31,62.35,62.27,62.27,17900.0,40.9509,40.9772,40.9246,40.9246,17900.0
2011-03-21 13:40:00,62.26,62.3,62.25,62.29,15500.0,40.918,40.9443,40.9115,40.9378,15500.0
2011-03-21 13:45:00,62.3,62.42,62.3,62.35,27700.0,40.9443,41.0232,40.9443,40.9772,27700.0
2011-03-21 13:50:00,62.34,62.39,62.33,62.39,9900.0,40.9706,41.0035,40.964,41.0035,9900.0
2011-03-21 13:55:00,62.39,62.43,62.36,62.4,19700.0,41.0035,41.0298,40.9838,41.0101,19700.0
2011-03-21 14:00:00,62.41,62.41,62.28,62.28,27200.0,41.0166,41.0166,40.9312,40.9312,27200.0
2011-03-21 14:05:00,62.27,62.28,62.19,62.2,33200.0,40.9246,40.9312,40.872,40.8786,33200.0
2011-03-21 14:10:00,62.2,62.29,62.2,62.27,19800.0,40.8786,40.9378,40.8786,40.9246,19800.0
2011-03-21 14:15:00,62.28,62.32,62.27,62.28,17700.0,40.9312,40.9575,40.9246,40.9312,17700.0
2011-03-21 14:20:00,62.29,62.33,62.26,62.26,12100.0,40.9378,40.964,40.918,40.918,12100.0
2011-03-21 14:25:00,62.27,62.36,62.27,62.34,13300.0,40.9246,40.9838,40.9246,40.9706,13300.0
2011-03-21 14:30:00,62.35,62.4,62.34,62.37,14200.0,40.9772,41.0101,40.9706,40.9903,14200.0
2011-03-21 14:35:00,62.37,62.38,62.31,62.36,31300.0,40.9903,40.9969,40.9509,40.9838,31300.0
2011-03-21 14:40:00,62.34,62.36,62.25,62.25,19000.0,40.9706,40.9838,40.9115,40.9115,19000.0
2011-03-21 14:45:00,62.25,62.33,62.25,62.31,22700.0,40.9115,40.964,40.9115,40.9509,22700.0
2011-03-21 14:50:00,62.32,62.32,62.23,62.26,25300.0,40.9575,40.9575,40.8983,40.918,25300.0
2011-03-21 14:55:00,62.25,62.26,62.19,62.19,21200.0,40.9115,40.918,40.872,40.872,21200.0
2011-03-21 15:00:00,62.19,62.24,62.15,62.21,33300.0,40.872,40.9049,40.8458,40.8852,33300.0
2011-03-21 15:05:00,62.21,62.29,62.19,62.29,22400.0,40.8852,40.9378,40.872,40.9378,22400.0
2011-03-21 15:10:00,62.28,62.28,62.16,62.16,40400.0,40.9312,40.9312,40.8523,40.8523,40400.0
2011-03-21 15:15:00,62.17,62.21,62.15,62.18,28400.0,40.8589,40.8852,40.8458,40.8655,28400.0
2011-03-21 15:20:00,62.18,62.18,62.1,62.11,38100.0,40.8655,40.8655,40.8129,40.8195,38100.0
2011-03-21 15:25:00,62.11,62.13,62.08,62.1,30800.0,40.8195,40.8326,40.7997,40.8129,30800.0
2011-03-21 15:30:00,62.11,62.14,62.07,62.08,36800.0,40.8195,40.8392,40.7932,40.7997,36800.0
2011-03-21 15:35:00,62.09,62.15,62.08,62.1,48600.0,40.8063,40.8458,40.7997,40.8129,48600.0
2011-03-21 15:40:00,62.1,62.13,62.03,62.12,93300.0,40.8129,40.8326,40.7669,40.826,93300.0
2011-03-21 15:45:00,62.12,62.19,62.07,62.16,120600.0,40.826,40.872,40.7932,40.8523,120600.0
2011-03-21 15:50:00,62.17,62.24,62.14,62.21,59400.0,40.8589,40.9049,40.8392,40.8852,59400.0
2011-03-21 15:55:00,62.21,62.33,62.19,62.31,255600.0,40.8852,40.964,40.872,40.9509,255600.0
2011-03-22 09:30:00,62.3,62.44,62.16,62.28,48200.0,40.9443,41.0363,40.8523,40.9312,48200.0
2011-03-22 09:35:00,62.3,62.3,62.18,62.27,48500.0,40.9443,40.9443,40.8655,40.9246,48500.0
2011-03-22 09:40:00,62.27,62.3,62.16,62.19,45700.0,40.9246,40.9443,40.8523,40.872,45700.0
2011-03-22 09:45:00,62.17,62.23,62.09,62.09,36300.0,40.8589,40.8983,40.8063,40.8063,36300.0
2011-03-22 09:50:00,62.09,62.17,62.03,62.13,38800.0,40.8063,40.8589,40.7669,40.8326,38800.0
2011-03-22 09:55:00,62.13,62.21,62.07,62.08,28400.0,40.8326,40.8852,40.7932,40.7997,28400.0
2011-03-22 10:00:00,62.1,62.28,62.08,62.22,52200.0,40.8129,40.9312,40.7997,40.8918,52200.0
2011-03-22 10:05:00,62.21,62.34,62.19,62.34,52900.0,40.8852,40.9706,40.872,40.9706,52900.0
2011-03-22 10:10:00,62.33,62.33,62.15,62.24,46300.0,40.964,40.964,40.8458,40.9049,46300.0
2011-03-22 10:15:00,62.23,62.28,62.19,62.27,60200.0,40.8983,40.9312,40.872,40.9246,60200.0
2011-03-22 10:20:00,62.28,62.34,62.2,62.23,39800.0,40.9312,40.9706,40.8786,40.8983,39800.0
2011-03-22 10:25:00,62.24,62.26,62.19,62.22,38700.0,40.9049,40.918,40.872,40.8918,38700.0
2011-03-22 10:30:00,62.22,62.23,62.18,62.21,48600.0,40.8918,40.8983,40.8655,40.8852,48600.0
2011-03-22 10:35:00,62.21,62.21,62.1,62.1,19500.0,40.8852,40.8852,40.8129,40.8129,19500.0
2011-03-22 10:40:00,62.11,62.16,62.0,62.03,36300.0,40.8195,40.8523,40.7472,40.7669,36300.0
2011-03-22 10:45:00,62.03,62.08,62.0,62.01,67800.0,40.7669,40.7997,40.7472,40.7537,67800.0
2011-03-22 10:50:00,62.01,62.02,61.85,61.85,137500.0,40.7537,40.7603,40.6486,40.6486,137500.0
2011-03-22 10:55:00,61.85,61.88,61.68,61.69,91800.0,40.6486,40.6683,40.5369,40.5434,91800.0
2011-03-22 11:00:00,61.7,61.77,61.69,61.7,90700.0,40.55,40.596,40.5434,40.55,90700.0
2011-03-22 11:05:00,61.71,61.71,61.61,61.66,55700.0,40.5566,40.5566,40.4909,40.5237,55700.0
2011-03-22 11:10:00,61.66,61.67,61.6,61.64,32600.0,40.5237,40.5303,40.4843,40.5106,32600.0
2011-03-22 11:15:00,61.63,61.71,61.59,61.71,33900.0,40.504,40.5566,40.4777,40.5566,33900.0
2011-03-22 11:20:00,61.71,61.82,61.69,61.8,40800.0,40.5566,40.6289,40.5434,40.6157,40800.0
2011-03-22 11:25:00,61.81,61.89,61.77,61.86,30000.0,40.6223,40.6749,40.596,40.6552,30000.0
2011-03-22 11:30:00,61.87,61.88,61.76,61.84,29900.0,40.6617,40.6683,40.5894,40.642,29900.0
2011-03-22 11:35:00,61.85,61.91,61.84,61.85,34500.0,40.6486,40.688,40.642,40.6486,34500.0
2011-03-22 11:40:00,61.84,61.84,61.77,61.8,41200.0,40.642,40.642,40.596,40.6157,41200.0
2011-03-22 11:45:00,61.8,61.87,61.79,61.87,23700.0,40.6157,40.6617,40.6092,40.6617,23700.0
2011-03-22 11:50:00,61.86,61.94,61.86,61.91,26700.0,40.6552,40.7077,40.6552,40.688,26700.0
2011-03-22 11:55:00,61.92,61.98,61.92,61.97,24000.0,40.6946,40.734,40.6946,40.7275,24000.0
2011-03-22 12:00:00,61.97,62.05,61.94,61.98,32900.0,40.7275,40.78,40.7077,40.734,32900.0
2011-03-22 12:05:00,61.98,61.99,61.88,61.89,16900.0,40.734,40.7406,40.6683,40.6749,16900.0
2011-03-22 12:10:00,61.87,61.89,61.79,61.79,31300.0,40.6617,40.6749,40.6092,40.6092,31300.0
2011-03-22 12:15:00,61.8,61.82,61.77,61.77,30700.0,40.6157,40.6289,40.596,40.596,30700.0
2011-03-22 12:20:00,61.77,61.83,61.77,61.79,10300.0,40.596,40.6354,40.596,40.6092,10300.0
2011-03-22 12:25:00,61.8,61.81,61.71,61.72,25100.0,40.6157,40.6223,40.5566,40.5631,25100.0
2011-03-22 12:30:00,61.72,61.83,61.7,61.83,15900.0,40.5631,40.6354,40.55,40.6354,15900.0
2011-03-22 12:35:00,61.83,61.84,61.75,61.75,13600.0,40.6354,40.642,40.5829,40.5829,13600.0
2011-03-22 12:40:00,61.76,61.76,61.7,61.72,9400.0,40.5894,40.5894,40.55,40.5631,9400.0
2011-03-22 12:45:00,61.72,61.77,61.71,61.77,20000.0,40.5631,40.596,40.5566,40.596,20000.0
2011-03-22 12:50:00,61.77,61.78,61.68,61.71,22200.0,40.596,40.6026,40.5369,40.5566,22200.0
2011-03-22 12:55:00,61.73,61.79,61.72,61.78,44700.0,40.5697,40.6092,40.5631,40.6026,44700.0
2011-03-22 13:00:00,61.79,61.8,61.75,61.8,26100.0,40.6092,40.6157,40.5829,40.6157,26100.0
2011-03-22 13:05:00,61.8,61.81,61.79,61.8,48100.0,40.6157,40.6223,40.6092,40.6157,48100.0
2011-03-22 13:10:00,61.81,61.82,61.76,61.8,26400.0,40.6223,40.6289,40.5894,40.6157,26400.0
2011-03-22 13:15:00,61.8,61.8,61.77,61.8,16000.0,40.6157,40.6157,40.596,40.6157,16000.0
2011-03-22 13:20:00,61.79,61.79,61.69,61.7,14500.0,40.6092,40.6092,40.5434,40.55,14500.0
2011-03-22 13:25:00,61.69,61.72,61.69,61.7,11700.0,40.5434,40.5631,40.5434,40.55,11700.0
2011-03-22 13:30:00,61.69,61.7,61.65,61.66,16300.0,40.5434,40.55,40.5171,40.5237,16300.0
2011-03-22 13:35:00,61.65,61.7,61.6,61.6,22600.0,40.5171,40.55,40.4843,40.4843,22600.0
2011-03-22 13:40:00,61.61,61.62,61.57,61.57,17900.0,40.4909,40.4974,40.4646,40.4646,17900.0
2011-03-22 13:45:00,61.57,61.64,61.57,61.6,19100.0,40.4646,40.5106,40.4646,40.4843,19100.0
2011-03-22 13:50:00,61.6,61.64,61.56,61.57,35800.0,40.4843,40.5106,40.458,40.4646,35800.0
2011-03-22 13:55:00,61.56,61.59,61.53,61.58,45600.0,40.458,40.4777,40.4383,40.4711,45600.0
2011-03-22 14:00:00,61.58,61.67,61.57,61.66,33000.0,40.4711,40.5303,40.4646,40.5237,33000.0
2011-03-22 14:05:00,61.66,61.67,61.53,61.54,28400.0,40.5237,40.5303,40.4383,40.4449,28400.0
2011-03-22 14:10:00,61.54,61.56,61.5,61.5,35600.0,40.4449,40.458,40.4186,40.4186,35600.0
2011-03-22 14:15:00,61.51,61.57,61.47,61.5,38600.0,40.4251,40.4646,40.3988,40.4186,38600.0
2011-03-22 14:20:00,61.52,61.52,61.46,61.5,38900.0,40.4317,40.4317,40.3923,40.4186,38900.0
2011-03-22 14:25:00,61.5,61.54,61.48,61.52,28000.0,40.4186,40.4449,40.4054,40.4317,28000.0
2011-03-22 14:30:00,61.52,61.61,61.52,61.6,16900.0,40.4317,40.4909,40.4317,40.4843,16900.0
2011-03-22 14:35:00,61.6,61.62,61.55,61.55,18400.0,40.4843,40.4974,40.4514,40.4514,18400.0
2011-03-22 14:40:00,61.56,61.66,61.55,61.66,23600.0,40.458,40.5237,40.4514,40.5237,23600.0
2011-03-22 14:45:00,61.66,61.66,61.51,61.53,32200.0,40.5237,40.5237,40.4251,40.4383,32200.0
2011-03-22 14:50:00,61.52,61.53,61.47,61.49,59600.0,40.4317,40.4383,40.3988,40.412,59600.0
2011-03-22 14:55:00,61.49,61.53,61.47,61.53,35200.0,40.412,40.4383,40.3988,40.4383,35200.0
2011-03-22 15:00:00,61.54,61.57,61.48,61.5,29700.0,40.4449,40.4646,40.4054,40.4186,29700.0
2011-03-22 15:05:00,61.5,61.6,61.48,61.6,56100.0,40.4186,40.4843,40.4054,40.4843,56100.0
2011-03-22 15:10:00,61.61,61.71,61.61,61.67,48900.0,40.4909,40.5566,40.4909,40.5303,48900.0
2011-03-22 15:15:00,61.67,61.69,61.61,61.66,48900.0,40.5303,40.5434,40.4909,40.5237,48900.0
2011-03-22 15:20:00,61.67,61.67,61.54,61.62,48600.0,40.5303,40.5303,40.4449,40.4974,48600.0
2011-03-22 15:25:00,61.62,61.66,61.59,61.59,35600.0,40.4974,40.5237,40.4777,40.4777,35600.0
2011-03-22 15:30:00,61.59,61.66,61.57,61.63,29600.0,40.4777,40.5237,40.4646,40.504,29600.0
2011-03-22 15:35:00,61.64,61.64,61.57,61.59,29500.0,40.5106,40.5106,40.4646,40.4777,29500.0
2011-03-22 15:40:00,61.59,61.59,61.53,61.56,35000.0,40.4777,40.4777,40.4383,40.458,35000.0
2011-03-22 15:45:00,61.57,61.59,61.49,61.52,104000.0,40.4646,40.4777,40.412,40.4317,104000.0
2011-03-22 15:50:00,61.52,61.52,61.42,61.43,90800.0,40.4317,40.4317,40.366,40.3726,90800.0
2011-03-22 15:55:00,61.43,61.47,61.39,61.42,167700.0,40.3726,40.3988,40.3463,40.366,167700.0
2011-03-23 09:30:00,61.18,61.2,60.85,60.86,69900.0,40.2083,40.2214,39.9914,39.9979,69900.0
2011-03-23 09:35:00,60.88,60.92,60.78,60.81,42800.0,40.0111,40.0374,39.9454,39.9651,42800.0
2011-03-23 09:40:00,60.8,60.8,60.56,60.62,80300.0,39.9585,39.9585,39.8008,39.8402,80300.0
2011-03-23 09:45:00,60.61,60.75,60.57,60.7,84300.0,39.8336,39.9257,39.8074,39.8928,84300.0
2011-03-23 09:50:00,60.71,60.77,60.67,60.7,48000.0,39.8994,39.9388,39.8731,39.8928,48000.0
2011-03-23 09:55:00,60.7,60.85,60.66,60.69,38100.0,39.8928,39.9914,39.8665,39.8862,38100.0
2011-03-23 10:00:00,60.66,60.68,60.51,60.56,38400.0,39.8665,39.8796,39.7679,39.8008,38400.0
2011-03-23 10:05:00,60.58,60.58,60.44,60.45,78300.0,39.8139,39.8139,39.7219,39.7285,78300.0
2011-03-23 10:10:00,60.46,60.49,60.36,60.46,81600.0,39.7351,39.7548,39.6693,39.7351,81600.0
2011-03-23 10:15:00,60.45,60.59,60.44,60.47,60800.0,39.7285,39.8205,39.7219,39.7416,60800.0
2011-03-23 10:20:00,60.47,60.54,60.44,60.51,51600.0,39.7416,39.7876,39.7219,39.7679,51600.0
2011-03-23 10:25:00,60.51,60.51,60.41,60.42,35800.0,39.7679,39.7679,39.7022,39.7088,35800.0
2011-03-23 10:30:00,60.42,60.52,60.42,60.5,24500.0,39.7088,39.7745,39.7088,39.7614,24500.0
2011-03-23 10:35:00,60.5,60.57,60.45,60.56,29500.0,39.7614,39.8074,39.7285,39.8008,29500.0
2011-03-23 10:40:00,60.54,60.56,60.47,60.51,43500.0,39.7876,39.8008,39.7416,39.7679,43500.0
2011-03-23 10:45:00,60.51,60.52,60.45,60.5,35800.0,39.7679,39.7745,39.7285,39.7614,35800.0
2011-03-23 10:50:00,60.5,60.63,60.49,60.58,53200.0,39.7614,39.8468,39.7548,39.8139,53200.0
2011-03-23 10:55:00,60.58,60.58,60.48,60.51,25800.0,39.8139,39.8139,39.7482,39.7679,25800.0
2011-03-23 11:00:00,60.52,60.67,60.52,60.66,46600.0,39.7745,39.8731,39.7745,39.8665,46600.0
2011-03-23 11:05:00,60.66,60.67,60.55,60.56,34300.0,39.8665,39.8731,39.7942,39.8008,34300.0
2011-03-23 11:10:00,60.55,60.68,60.55,60.6,22600.0,39.7942,39.8796,39.7942,39.8271,22600.0
2011-03-23 11:15:00,60.59,60.65,60.57,60.59,27800.0,39.8205,39.8599,39.8074,39.8205,27800.0
2011-03-23 11:20:00,60.58,60.59,60.52,60.55,22900.0,39.8139,39.8205,39.7745,39.7942,22900.0
2011-03-23 11:25:00,60.55,60.69,60.54,60.65,56500.0,39.7942,39.8862,39.7876,39.8599,56500.0
2011-03-23 11:30:00,60.66,60.74,60.66,60.72,31400.0,39.8665,39.9191,39.8665,39.9059,31400.0
2011-03-23 11:35:00,60.71,60.74,60.67,60.68,26300.0,39.8994,39.9191,39.8731,39.8796,26300.0
2011-03-23 11:40:00,60.69,60.7,60.65,60.68,11500.0,39.8862,39.8928,39.8599,39.8796,11500.0
2011-03-23 11:45:00,60.69,60.73,60.63,60.63,21100.0,39.8862,39.9125,39.8468,39.8468,21100.0
2011-03-23 11:50:00,60.62,60.68,60.6,60.66,34000.0,39.8402,39.8796,39.8271,39.8665,34000.0
2011-03-23 11:55:00,60.67,60.77,60.66,60.72,31100.0,39.8731,39.9388,39.8665,39.9059,31100.0
2011-03-23 12:00:00,60.73,60.74,60.65,60.67,19900.0,39.9125,39.9191,39.8599,39.8731,19900.0
2011-03-23 12:05:00,60.66,60.73,60.66,60.72,26700.0,39.8665,39.9125,39.8665,39.9059,26700.0
2011-03-23 12:10:00,60.71,60.76,60.71,60.74,19700.0,39.8994,39.9322,39.8994,39.9191,19700.0
2011-03-23 12:15:00,60.74,60.75,60.72,60.73,23100.0,39.9191,39.9257,39.9059,39.9125,23100.0
2011-03-23 12:20:00,60.74,60.8,60.7,60.79,20500.0,39.9191,39.9585,39.8928,39.9519,20500.0
2011-03-23 12:25:00,60.79,60.96,60.78,60.95,34700.0,39.9519,40.0637,39.9454,40.0571,34700.0
2011-03-23 12:30:00,60.94,61.0,60.87,60.9,48200.0,40.0505,40.09,40.0045,40.0242,48200.0
2011-03-23 12:35:00,60.91,60.92,60.85,60.89,26400.0,40.0308,40.0374,39.9914,40.0177,26400.0
2011-03-23 12:40:00,60.9,60.99,60.88,60.93,22600.0,40.0242,40.0834,40.0111,40.044,22600.0
2011-03-23 12:45:00,60.92,60.92,60.82,60.83,18800.0,40.0374,40.0374,39.9717,39.9782,18800.0
2011-03-23 12:50:00,60.85,60.87,60.78,60.79,5500.0,39.9914,40.0045,39.9454,39.9519,5500.0
2011-03-23 12:55:00,60.77,60.91,60.77,60.9,16200.0,39.9388,40.0308,39.9388,40.0242,16200.0
2011-03-23 13:00:00,60.9,60.92,60.87,60.9,14900.0,40.0242,40.0374,40.0045,40.0242,14900.0
2011-03-23 13:05:00,60.89,60.95,60.87,60.93,32400.0,40.0177,40.0571,40.0045,40.044,32400.0
2011-03-23 13:10:00,60.93,61.01,60.92,60.96,29600.0,40.044,40.0965,40.0374,40.0637,29600.0
2011-03-23 13:15:00,60.97,61.03,60.94,61.02,21600.0,40.0702,40.1097,40.0505,40.1031,21600.0
2011-03-23 13:20:00,61.02,61.03,60.96,61.03,28100.0,40.1031,40.1097,40.0637,40.1097,28100.0
2011-03-23 13:25:00,61.02,61.03,60.97,61.02,19500.0,40.1031,40.1097,40.0702,40.1031,19500.0
2011-03-23 13:30:00,61.02,61.12,61.01,61.11,32700.0,40.1031,40.1688,40.0965,40.1623,32700.0
2011-03-23 13:35:00,61.11,61.16,61.09,61.16,16300.0,40.1623,40.1951,40.1491,40.1951,16300.0
2011-03-23 13:40:00,61.16,61.17,61.11,61.14,18800.0,40.1951,40.2017,40.1623,40.182,18800.0
2011-03-23 13:45:00,61.17,61.23,61.15,61.21,31500.0,40.2017,40.2411,40.1885,40.228,31500.0
2011-03-23 13:50:00,61.22,61.3,61.22,61.29,25600.0,40.2345,40.2871,40.2345,40.2805,25600.0
2011-03-23 13:55:00,61.29,61.29,61.24,61.25,13700.0,40.2805,40.2805,40.2477,40.2543,13700.0
2011-03-23 14:00:00,61.24,61.24,61.09,61.09,28100.0,40.2477,40.2477,40.1491,40.1491,28100.0
2011-03-23 14:05:00,61.09,61.21,61.06,61.2,23100.0,40.1491,40.228,40.1294,40.2214,23100.0
2011-03-23 14:10:00,61.21,61.22,61.11,61.11,22600.0,40.228,40.2345,40.1623,40.1623,22600.0
2011-03-23 14:15:00,61.12,61.21,61.12,61.2,17200.0,40.1688,40.228,40.1688,40.2214,17200.0
2011-03-23 14:20:00,61.2,61.2,61.16,61.19,16800.0,40.2214,40.2214,40.1951,40.2148,16800.0
2011-03-23 14:25:00,61.19,61.28,61.18,61.27,19700.0,40.2148,40.274,40.2083,40.2674,19700.0
2011-03-23 14:30:00,61.27,61.27,61.22,61.26,36100.0,40.2674,40.2674,40.2345,40.2608,36100.0
2011-03-23 14:35:00,61.26,61.3,61.24,61.29,19600.0,40.2608,40.2871,40.2477,40.2805,19600.0
2011-03-23 14:40:00,61.3,61.36,61.29,61.35,29400.0,40.2871,40.3266,40.2805,40.32,29400.0
2011-03-23 14:45:00,61.35,61.4,61.33,61.39,16600.0,40.32,40.3528,40.3068,40.3463,16600.0
2011-03-23 14:50:00,61.39,61.47,61.39,61.45,32200.0,40.3463,40.3988,40.3463,40.3857,32200.0
2011-03-23 14:55:00,61.44,61.47,61.34,61.36,31200.0,40.3791,40.3988,40.3134,40.3266,31200.0
2011-03-23 15:00:00,61.36,61.4,61.33,61.4,27900.0,40.3266,40.3528,40.3068,40.3528,27900.0
2011-03-23 15:05:00,61.4,61.4,61.32,61.34,20400.0,40.3528,40.3528,40.3003,40.3134,20400.0
2011-03-23 15:10:00,61.34,61.47,61.31,61.45,32400.0,40.3134,40.3988,40.2937,40.3857,32400.0
2011-03-23 15:15:00,61.45,61.48,61.41,61.41,31700.0,40.3857,40.4054,40.3594,40.3594,31700.0
2011-03-23 15:20:00,61.42,61.45,61.4,61.42,30200.0,40.366,40.3857,40.3528,40.366,30200.0
2011-03-23 15:25:00,61.42,61.42,61.34,61.36,23200.0,40.366,40.366,40.3134,40.3266,23200.0
2011-03-23 15:30:00,61.36,61.36,61.34,61.34,11700.0,40.3266,40.3266,40.3134,40.3134,11700.0
2011-03-23 15:35:00,61.34,61.36,61.33,61.34,35800.0,40.3134,40.3266,40.3068,40.3134,35800.0
2011-03-23 15:40:00,61.34,61.37,61.33,61.35,33100.0,40.3134,40.3331,40.3068,40.32,33100.0
2011-03-23 15:45:00,61.35,61.37,61.31,61.34,57600.0,40.32,40.3331,40.2937,40.3134,57600.0
2011-03-23 15:50:00,61.34,61.37,61.34,61.37,38200.0,40.3134,40.3331,40.3134,40.3331,38200.0
2011-03-23 15:55:00,61.37,61.38,61.23,61.25,118300.0,40.3331,40.3397,40.2411,40.2543,118300.0
2011-03-24 09:30:00,61.52,61.56,61.11,61.14,46600.0,40.4317,40.458,40.1623,40.182,46600.0
2011-03-24 09:35:00,61.15,61.39,61.15,61.19,40900.0,40.1885,40.3463,40.1885,40.2148,40900.0
2011-03-24 09:40:00,61.19,61.32,61.0,61.02,48800.0,40.2148,40.3003,40.09,40.1031,48800.0
2011-03-24 09:45:00,61.02,61.03,60.86,60.86,55600.0,40.1031,40.1097,39.9979,39.9979,55600.0
2011-03-24 09:50:00,60.87,60.89,60.7,60.75,41900.0,40.0045,40.0177,39.8928,39.9257,41900.0
2011-03-24 09:55:00,60.75,60.86,60.71,60.76,20700.0,39.9257,39.9979,39.8994,39.9322,20700.0
2011-03-24 10:00:00,60.78,61.0,60.78,60.97,43200.0,39.9454,40.09,39.9454,40.0702,43200.0
2011-03-24 10:05:00,60.97,60.98,60.87,60.87,16100.0,40.0702,40.0768,40.0045,40.0045,16100.0
2011-03-24 10:10:00,60.88,60.88,60.75,60.84,19500.0,40.0111,40.0111,39.9257,39.9848,19500.0
2011-03-24 10:15:00,60.84,60.93,60.82,60.87,16700.0,39.9848,40.044,39.9717,40.0045,16700.0
2011-03-24 10:20:00,60.87,61.0,60.84,60.99,20500.0,40.0045,40.09,39.9848,40.0834,20500.0
2011-03-24 10:25:00,60.97,60.99,60.89,60.96,15100.0,40.0702,40.0834,40.0177,40.0637,15100.0
2011-03-24 10:30:00,60.97,61.03,60.94,60.98,15700.0,40.0702,40.1097,40.0505,40.0768,15700.0
2011-03-24 10:35:00,60.99,61.05,60.98,61.02,22400.0,40.0834,40.1228,40.0768,40.1031,22400.0
2011-03-24 10:40:00,61.03,61.09,61.03,61.08,17800.0,40.1097,40.1491,40.1097,40.1425,17800.0
2011-03-24 10:45:00,61.08,61.11,61.05,61.09,38500.0,40.1425,40.1623,40.1228,40.1491,38500.0
2011-03-24 10:50:00,61.09,61.19,61.08,61.18,18500.0,40.1491,40.2148,40.1425,40.2083,18500.0
2011-03-24 10:55:00,61.18,61.45,61.17,61.38,34000.0,40.2083,40.3857,40.2017,40.3397,34000.0
2011-03-24 11:00:00,61.37,61.38,61.27,61.32,30600.0,40.3331,40.3397,40.2674,40.3003,30600.0
2011-03-24 11:05:00,61.32,61.32,61.23,61.25,10200.0,40.3003,40.3003,40.2411,40.2543,10200.0
2011-03-24 11:10:00,61.27,61.41,61.25,61.38,28200.0,40.2674,40.3594,40.2543,40.3397,28200.0
2011-03-24 11:15:00,61.38,61.42,61.37,61.39,22900.0,40.3397,40.366,40.3331,40.3463,22900.0
2011-03-24 11:20:00,61.39,61.42,61.36,61.37,17500.0,40.3463,40.366,40.3266,40.3331,17500.0
2011-03-24 11:25:00,61.37,61.43,61.34,61.39,11900.0,40.3331,40.3726,40.3134,40.3463,11900.0
2011-03-24 11:30:00,61.4,61.4,61.35,61.37,7900.0,40.3528,40.3528,40.32,40.3331,7900.0
2011-03-24 11:35:00,61.37,61.43,61.37,61.42,7900.0,40.3331,40.3726,40.3331,40.366,7900.0
2011-03-24 11:40:00,61.42,61.45,61.38,61.39,14700.0,40.366,40.3857,40.3397,40.3463,14700.0
2011-03-24 11:45:00,61.37,61.43,61.27,61.29,13600.0,40.3331,40.3726,40.2674,40.2805,13600.0
2011-03-24 11:50:00,61.29,61.32,61.26,61.27,19200.0,40.2805,40.3003,40.2608,40.2674,19200.0
2011-03-24 11:55:00,61.28,61.3,61.23,61.26,24200.0,40.274,40.2871,40.2411,40.2608,24200.0
2011-03-24 12:00:00,61.26,61.34,61.25,61.33,15600.0,40.2608,40.3134,40.2543,40.3068,15600.0
2011-03-24 12:05:00,61.33,61.41,61.33,61.37,10600.0,40.3068,40.3594,40.3068,40.3331,10600.0
2011-03-24 12:10:00,61.37,61.39,61.27,61.3,55500.0,40.3331,40.3463,40.2674,40.2871,55500.0
2011-03-24 12:15:00,61.29,61.39,61.29,61.38,13100.0,40.2805,40.3463,40.2805,40.3397,13100.0
2011-03-24 12:20:00,61.37,61.37,61.32,61.36,10400.0,40.3331,40.3331,40.3003,40.3266,10400.0
2011-03-24 12:25:00,61.38,61.39,61.3,61.31,28000.0,40.3397,40.3463,40.2871,40.2937,28000.0
2011-03-24 12:30:00,61.32,61.33,61.22,61.24,22700.0,40.3003,40.3068,40.2345,40.2477,22700.0
2011-03-24 12:35:00,61.25,61.26,61.19,61.22,10400.0,40.2543,40.2608,40.2148,40.2345,10400.0
2011-03-24 12:40:00,61.24,61.27,61.21,61.26,6000.0,40.2477,40.2674,40.228,40.2608,6000.0
2011-03-24 12:45:00,61.26,61.28,61.24,61.25,8200.0,40.2608,40.274,40.2477,40.2543,8200.0
2011-03-24 12:50:00,61.24,61.27,61.13,61.15,20100.0,40.2477,40.2674,40.1754,40.1885,20100.0
2011-03-24 12:55:00,61.14,61.18,61.1,61.16,21300.0,40.182,40.2083,40.1557,40.1951,21300.0
2011-03-24 13:00:00,61.16,61.21,61.14,61.18,20200.0,40.1951,40.228,40.182,40.2083,20200.0
2011-03-24 13:05:00,61.18,61.2,61.13,61.18,14500.0,40.2083,40.2214,40.1754,40.2083,14500.0
2011-03-24 13:10:00,61.19,61.2,61.12,61.13,5500.0,40.2148,40.2214,40.1688,40.1754,5500.0
2011-03-24 13:15:00,61.15,61.27,61.12,61.27,22800.0,40.1885,40.2674,40.1688,40.2674,22800.0
2011-03-24 13:20:00,61.25,61.27,61.2,61.25,5800.0,40.2543,40.2674,40.2214,40.2543,5800.0
2011-03-24 13:25:00,61.25,61.31,61.25,61.31,8800.0,40.2543,40.2937,40.2543,40.2937,8800.0
2011-03-24 13:30:00,61.32,61.36,61.32,61.34,12800.0,40.3003,40.3266,40.3003,40.3134,12800.0
2011-03-24 13:35:00,61.36,61.36,61.29,61.29,11800.0,40.3266,40.3266,40.2805,40.2805,11800.0
2011-03-24 13:40:00,61.28,61.29,61.24,61.27,16600.0,40.274,40.2805,40.2477,40.2674,16600.0
2011-03-24 13:45:00,61.26,61.26,61.13,61.14,11900.0,40.2608,40.2608,40.1754,40.182,11900.0
2011-03-24 13:50:00,61.14,61.17,61.1,61.17,11600.0,40.182,40.2017,40.1557,40.2017,11600.0
2011-03-24 13:55:00,61.17,61.22,61.13,61.18,9700.0,40.2017,40.2345,40.1754,40.2083,9700.0
2011-03-24 14:00:00,61.21,61.29,61.21,61.28,12000.0,40.228,40.2805,40.228,40.274,12000.0
2011-03-24 14:05:00,61.28,61.28,61.18,61.23,17800.0,40.274,40.274,40.2083,40.2411,17800.0
2011-03-24 14:10:00,61.24,61.25,61.2,61.21,22900.0,40.2477,40.2543,40.2214,40.228,22900.0
2011-03-24 14:15:00,61.24,61.26,61.19,61.21,7900.0,40.2477,40.2608,40.2148,40.228,7900.0
2011-03-24 14:20:00,61.21,61.25,61.19,61.22,10500.0,40.228,40.2543,40.2148,40.2345,10500.0
2011-03-24 14:25:00,61.22,61.24,61.18,61.2,9300.0,40.2345,40.2477,40.2083,40.2214,9300.0
2011-03-24 14:30:00,61.21,61.27,61.21,61.25,12100.0,40.228,40.2674,40.228,40.2543,12100.0
2011-03-24 14:35:00,61.27,61.29,61.17,61.17,8400.0,40.2674,40.2805,40.2017,40.2017,8400.0
2011-03-24 14:40:00,61.18,61.25,61.17,61.25,8800.0,40.2083,40.2543,40.2017,40.2543,8800.0
2011-03-24 14:45:00,61.26,61.28,61.24,61.25,9600.0,40.2608,40.274,40.2477,40.2543,9600.0
2011-03-24 14:50:00,61.26,61.28,61.2,61.21,10000.0,40.2608,40.274,40.2214,40.228,10000.0
2011-03-24 14:55:00,61.21,61.24,61.15,61.18,17600.0,40.228,40.2477,40.1885,40.2083,17600.0
2011-03-24 15:00:00,61.18,61.18,61.1,61.11,23000.0,40.2083,40.2083,40.1557,40.1623,23000.0
2011-03-24 15:05:00,61.11,61.15,61.1,61.14,20300.0,40.1623,40.1885,40.1557,40.182,20300.0
2011-03-24 15:10:00,61.14,61.21,61.12,61.2,16000.0,40.182,40.228,40.1688,40.2214,16000.0
2011-03-24 15:15:00,61.2,61.31,61.2,61.29,29300.0,40.2214,40.2937,40.2214,40.2805,29300.0
2011-03-24 15:20:00,61.29,61.32,61.27,61.31,47700.0,40.2805,40.3003,40.2674,40.2937,47700.0
2011-03-24 15:25:00,61.32,61.34,61.29,61.33,19200.0,40.3003,40.3134,40.2805,40.3068,19200.0
2011-03-24 15:30:00,61.33,61.35,61.29,61.34,22400.0,40.3068,40.32,40.2805,40.3134,22400.0
2011-03-24 15:35:00,61.34,61.38,61.26,61.32,34300.0,40.3134,40.3397,40.2608,40.3003,34300.0
2011-03-24 15:40:00,61.32,61.4,61.29,61.39,18100.0,40.3003,40.3528,40.2805,40.3463,18100.0
2011-03-24 15:45:00,61.39,61.4,61.33,61.4,51600.0,40.3463,40.3528,40.3068,40.3528,51600.0
2011-03-24 15:50:00,61.4,61.45,61.37,61.38,69000.0,40.3528,40.3857,40.3331,40.3397,69000.0
2011-03-24 15:55:00,61.38,61.45,61.33,61.42,89800.0,40.3397,40.3857,40.3068,40.366,89800.0
2011-03-25 09:30:00,61.74,61.8,61.47,61.57,78600.0,40.5763,40.6157,40.3988,40.4646,78600.0
2011-03-25 09:35:00,61.58,61.64,61.46,61.54,50500.0,40.4711,40.5106,40.3923,40.4449,50500.0
2011-03-25 09:40:00,61.52,61.68,61.52,61.66,30800.0,40.4317,40.5369,40.4317,40.5237,30800.0
2011-03-25 09:45:00,61.63,61.68,61.55,61.55,35100.0,40.504,40.5369,40.4514,40.4514,35100.0
2011-03-25 09:50:00,61.55,61.6,61.48,61.48,26500.0,40.4514,40.4843,40.4054,40.4054,26500.0
2011-03-25 09:55:00,61.46,61.52,61.31,61.45,34200.0,40.3923,40.4317,40.2937,40.3857,34200.0
2011-03-25 10:00:00,61.46,61.56,61.41,61.53,18900.0,40.3923,40.458,40.3594,40.4383,18900.0
2011-03-25 10:05:00,61.54,61.59,61.45,61.54,19000.0,40.4449,40.4777,40.3857,40.4449,19000.0
2011-03-25 10:10:00,61.54,61.59,61.54,61.55,11400.0,40.4449,40.4777,40.4449,40.4514,11400.0
2011-03-25 10:15:00,61.56,61.56,61.48,61.51,14600.0,40.458,40.458,40.4054,40.4251,14600.0
2011-03-25 10:20:00,61.51,61.6,61.51,61.59,12900.0,40.4251,40.4843,40.4251,40.4777,12900.0
2011-03-25 10:25:00,61.59,61.69,61.59,61.67,18300.0,40.4777,40.5434,40.4777,40.5303,18300.0
2011-03-25 10:30:00,61.68,61.8,61.63,61.8,23100.0,40.5369,40.6157,40.504,40.6157,23100.0
2011-03-25 10:35:00,61.79,61.84,61.78,61.79,17800.0,40.6092,40.642,40.6026,40.6092,17800.0
2011-03-25 10:40:00,61.79,61.85,61.76,61.77,23400.0,40.6092,40.6486,40.5894,40.596,23400.0
2011-03-25 10:45:00,61.78,61.9,61.77,61.88,12200.0,40.6026,40.6814,40.596,40.6683,12200.0
2011-03-25 10:50:00,61.87,62.0,61.86,62.0,26100.0,40.6617,40.7472,40.6552,40.7472,26100.0
2011-03-25 10:55:00,62.0,62.02,61.97,62.0,23700.0,40.7472,40.7603,40.7275,40.7472,23700.0
2011-03-25 11:00:00,62.01,62.02,61.98,61.99,17600.0,40.7537,40.7603,40.734,40.7406,17600.0
2011-03-25 11:05:00,61.99,62.05,61.96,61.99,26600.0,40.7406,40.78,40.7209,40.7406,26600.0
2011-03-25 11:10:00,62.0,62.02,61.92,61.94,16800.0,40.7472,40.7603,40.6946,40.7077,16800.0
2011-03-25 11:15:00,61.94,61.95,61.89,61.94,18700.0,40.7077,40.7143,40.6749,40.7077,18700.0
2011-03-25 11:20:00,61.94,61.97,61.91,61.93,8300.0,40.7077,40.7275,40.688,40.7012,8300.0
2011-03-25 11:25:00,61.93,61.96,61.91,61.94,9500.0,40.7012,40.7209,40.688,40.7077,9500.0
2011-03-25 11:30:00,61.92,62.02,61.91,62.02,19600.0,40.6946,40.7603,40.688,40.7603,19600.0
2011-03-25 11:35:00,62.02,62.11,62.02,62.08,23100.0,40.7603,40.8195,40.7603,40.7997,23100.0
2011-03-25 11:40:00,62.08,62.11,62.05,62.08,14100.0,40.7997,40.8195,40.78,40.7997,14100.0
2011-03-25 11:45:00,62.09,62.25,62.09,62.2,45000.0,40.8063,40.9115,40.8063,40.8786,45000.0
2011-03-25 11:50:00,62.19,62.2,62.12,62.13,24000.0,40.872,40.8786,40.826,40.8326,24000.0
2011-03-25 11:55:00,62.12,62.15,62.07,62.12,25500.0,40.826,40.8458,40.7932,40.826,25500.0
2011-03-25 12:00:00,62.12,62.16,62.07,62.11,23900.0,40.826,40.8523,40.7932,40.8195,23900.0
2011-03-25 12:05:00,62.12,62.13,62.06,62.1,24800.0,40.826,40.8326,40.7866,40.8129,24800.0
2011-03-25 12:10:00,62.09,62.12,62.09,62.11,5800.0,40.8063,40.826,40.8063,40.8195,5800.0
2011-03-25 12:15:00,62.12,62.16,62.08,62.14,18100.0,40.826,40.8523,40.7997,40.8392,18100.0
2011-03-25 12:20:00,62.13,62.13,62.06,62.12,19400.0,40.8326,40.8326,40.7866,40.826,19400.0
2011-03-25 12:25:00,62.11,62.11,62.03,62.03,13600.0,40.8195,40.8195,40.7669,40.7669,13600.0
2011-03-25 12:30:00,62.04,62.04,61.98,62.0,11000.0,40.7735,40.7735,40.734,40.7472,11000.0
2011-03-25 12:35:00,62.0,62.03,61.98,62.02,7200.0,40.7472,40.7669,40.734,40.7603,7200.0
2011-03-25 12:40:00,62.02,62.04,61.98,61.98,17200.0,40.7603,40.7735,40.734,40.734,17200.0
2011-03-25 12:45:00,61.98,62.04,61.98,62.04,4700.0,40.734,40.7735,40.734,40.7735,4700.0
2011-03-25 12:50:00,62.04,62.08,61.98,62.01,22100.0,40.7735,40.7997,40.734,40.7537,22100.0
2011-03-25 12:55:00,62.0,62.08,62.0,62.01,37400.0,40.7472,40.7997,40.7472,40.7537,37400.0
2011-03-25 13:00:00,62.01,62.06,62.0,62.05,5300.0,40.7537,40.7866,40.7472,40.78,5300.0
2011-03-25 13:05:00,62.04,62.08,62.03,62.08,14200.0,40.7735,40.7997,40.7669,40.7997,14200.0
2011-03-25 13:10:00,62.07,62.07,61.97,61.99,10500.0,40.7932,40.7932,40.7275,40.7406,10500.0
2011-03-25 13:15:00,61.98,61.98,61.94,61.96,8700.0,40.734,40.734,40.7077,40.7209,8700.0
2011-03-25 13:20:00,61.95,62.02,61.94,62.01,24500.0,40.7143,40.7603,40.7077,40.7537,24500.0
2011-03-25 13:25:00,62.0,62.01,61.99,62.0,5900.0,40.7472,40.7537,40.7406,40.7472,5900.0
2011-03-25 13:30:00,61.99,62.0,61.94,61.94,17100.0,40.7406,40.7472,40.7077,40.7077,17100.0
2011-03-25 13:35:00,61.93,61.99,61.91,61.97,5600.0,40.7012,40.7406,40.688,40.7275,5600.0
2011-03-25 13:40:00,61.98,62.01,61.97,61.97,7900.0,40.734,40.7537,40.7275,40.7275,7900.0
2011-03-25 13:45:00,61.96,61.97,61.94,61.95,4800.0,40.7209,40.7275,40.7077,40.7143,4800.0
2011-03-25 13:50:00,61.96,62.0,61.95,61.96,18500.0,40.7209,40.7472,40.7143,40.7209,18500.0
2011-03-25 13:55:00,61.96,61.96,61.81,61.85,23700.0,40.7209,40.7209,40.6223,40.6486,23700.0
2011-03-25 14:00:00,61.86,61.91,61.86,61.89,15100.0,40.6552,40.688,40.6552,40.6749,15100.0
2011-03-25 14:05:00,61.9,61.92,61.87,61.87,20700.0,40.6814,40.6946,40.6617,40.6617,20700.0
2011-03-25 14:10:00,61.89,61.96,61.88,61.94,12500.0,40.6749,40.7209,40.6683,40.7077,12500.0
2011-03-25 14:15:00,61.95,61.99,61.91,61.93,13700.0,40.7143,40.7406,40.688,40.7012,13700.0
2011-03-25 14:20:00,61.94,61.96,61.84,61.84,10400.0,40.7077,40.7209,40.642,40.642,10400.0
2011-03-25 14:25:00,61.84,61.85,61.79,61.83,20700.0,40.642,40.6486,40.6092,40.6354,20700.0
2011-03-25 14:30:00,61.84,61.89,61.79,61.89,14100.0,40.642,40.6749,40.6092,40.6749,14100.0
2011-03-25 14:35:00,61.89,61.92,61.82,61.85,24200.0,40.6749,40.6946,40.6289,40.6486,24200.0
2011-03-25 14:40:00,61.86,61.89,61.83,61.85,14300.0,40.6552,40.6749,40.6354,40.6486,14300.0
2011-03-25 14:45:00,61.84,61.9,61.84,61.87,13300.0,40.642,40.6814,40.642,40.6617,13300.0
2011-03-25 14:50:00,61.89,61.95,61.89,61.92,6800.0,40.6749,40.7143,40.6749,40.6946,6800.0
2011-03-25 14:55:00,61.93,61.93,61.86,61.89,7600.0,40.7012,40.7012,40.6552,40.6749,7600.0
2011-03-25 15:00:00,61.88,61.89,61.85,61.87,5100.0,40.6683,40.6749,40.6486,40.6617,5100.0
2011-03-25 15:05:00,61.86,61.89,61.82,61.85,13900.0,40.6552,40.6749,40.6289,40.6486,13900.0
2011-03-25 15:10:00,61.86,61.98,61.82,61.95,19400.0,40.6552,40.734,40.6289,40.7143,19400.0
2011-03-25 15:15:00,61.96,61.96,61.89,61.94,23400.0,40.7209,40.7209,40.6749,40.7077,23400.0
2011-03-25 15:20:00,61.93,61.95,61.92,61.93,22700.0,40.7012,40.7143,40.6946,40.7012,22700.0
2011-03-25 15:25:00,61.94,61.96,61.85,61.86,14100.0,40.7077,40.7209,40.6486,40.6552,14100.0
2011-03-25 15:30:00,61.85,61.89,61.85,61.89,13400.0,40.6486,40.6749,40.6486,40.6749,13400.0
2011-03-25 15:35:00,61.88,61.91,61.87,61.9,16800.0,40.6683,40.688,40.6617,40.6814,16800.0
2011-03-25 15:40:00,61.91,61.95,61.88,61.93,20700.0,40.688,40.7143,40.6683,40.7012,20700.0
2011-03-25 15:45:00,61.92,61.92,61.82,61.86,56000.0,40.6946,40.6946,40.6289,40.6552,56000.0
2011-03-25 15:50:00,61.86,61.88,61.78,61.8,33200.0,40.6552,40.6683,40.6026,40.6157,33200.0
2011-03-25 15:55:00,61.8,61.84,61.76,61.78,98300.0,40.6157,40.642,40.5894,40.6026,98300.0
2011-03-28 09:30:00,61.84,62.02,61.84,61.98,37000.0,40.642,40.7603,40.642,40.734,37000.0
2011-03-28 09:35:00,61.98,62.15,61.94,62.12,28700.0,40.734,40.8458,40.7077,40.826,28700.0
2011-03-28 09:40:00,62.13,62.16,61.93,61.97,32600.0,40.8326,40.8523,40.7012,40.7275,32600.0
2011-03-28 09:45:00,61.96,62.06,61.93,61.93,30600.0,40.7209,40.7866,40.7012,40.7012,30600.0
2011-03-28 09:50:00,61.92,61.96,61.87,61.96,14700.0,40.6946,40.7209,40.6617,40.7209,14700.0
2011-03-28 09:55:00,61.96,62.0,61.89,61.96,16100.0,40.7209,40.7472,40.6749,40.7209,16100.0
2011-03-28 10:00:00,61.97,61.97,61.78,61.78,32900.0,40.7275,40.7275,40.6026,40.6026,32900.0
2011-03-28 10:05:00,61.78,61.78,61.7,61.76,41500.0,40.6026,40.6026,40.55,40.5894,41500.0
2011-03-28 10:10:00,61.79,61.88,61.73,61.86,15200.0,40.6092,40.6683,40.5697,40.6552,15200.0
2011-03-28 10:15:00,61.88,61.96,61.84,61.85,21300.0,40.6683,40.7209,40.642,40.6486,21300.0
2011-03-28 10:20:00,61.86,61.92,61.84,61.92,36500.0,40.6552,40.6946,40.642,40.6946,36500.0
2011-03-28 10:25:00,61.92,61.96,61.86,61.93,44900.0,40.6946,40.7209,40.6552,40.7012,44900.0
2011-03-28 10:30:00,61.93,61.99,61.92,61.96,17900.0,40.7012,40.7406,40.6946,40.7209,17900.0
2011-03-28 10:35:00,61.96,61.99,61.93,61.93,43000.0,40.7209,40.7406,40.7012,40.7012,43000.0
2011-03-28 10:40:00,61.94,61.96,61.84,61.89,27300.0,40.7077,40.7209,40.642,40.6749,27300.0
2011-03-28 10:45:00,61.89,61.91,61.84,61.85,30800.0,40.6749,40.688,40.642,40.6486,30800.0
2011-03-28 10:50:00,61.85,61.86,61.8,61.83,27600.0,40.6486,40.6552,40.6157,40.6354,27600.0
2011-03-28 10:55:00,61.83,61.87,61.8,61.8,21100.0,40.6354,40.6617,40.6157,40.6157,21100.0
2011-03-28 11:00:00,61.81,61.83,61.73,61.81,26600.0,40.6223,40.6354,40.5697,40.6223,26600.0
2011-03-28 11:05:00,61.8,61.8,61.77,61.79,8700.0,40.6157,40.6157,40.596,40.6092,8700.0
2011-03-28 11:10:00,61.78,61.79,61.71,61.74,24200.0,40.6026,40.6092,40.5566,40.5763,24200.0
2011-03-28 11:15:00,61.73,61.8,61.72,61.78,17400.0,40.5697,40.6157,40.5631,40.6026,17400.0
2011-03-28 11:20:00,61.78,61.8,61.75,61.76,12900.0,40.6026,40.6157,40.5829,40.5894,12900.0
2011-03-28 11:25:00,61.75,61.85,61.72,61.84,29500.0,40.5829,40.6486,40.5631,40.642,29500.0
2011-03-28 11:30:00,61.83,61.85,61.77,61.85,20700.0,40.6354,40.6486,40.596,40.6486,20700.0
2011-03-28 11:35:00,61.84,61.85,61.78,61.85,21000.0,40.642,40.6486,40.6026,40.6486,21000.0
2011-03-28 11:40:00,61.83,61.83,61.76,61.77,12100.0,40.6354,40.6354,40.5894,40.596,12100.0
2011-03-28 11:45:00,61.76,61.77,61.71,61.73,24100.0,40.5894,40.596,40.5566,40.5697,24100.0
2011-03-28 11:50:00,61.73,61.78,61.71,61.75,15800.0,40.5697,40.6026,40.5566,40.5829,15800.0
2011-03-28 11:55:00,61.75,61.79,61.71,61.79,14900.0,40.5829,40.6092,40.5566,40.6092,14900.0
2011-03-28 12:00:00,61.79,61.85,61.75,61.79,9300.0,40.6092,40.6486,40.5829,40.6092,9300.0
2011-03-28 12:05:00,61.79,61.8,61.72,61.72,9100.0,40.6092,40.6157,40.5631,40.5631,9100.0
2011-03-28 12:10:00,61.74,61.76,61.73,61.75,4700.0,40.5763,40.5894,40.5697,40.5829,4700.0
2011-03-28 12:15:00,61.73,61.73,61.7,61.71,14500.0,40.5697,40.5697,40.55,40.5566,14500.0
2011-03-28 12:20:00,61.7,61.72,61.69,61.69,15800.0,40.55,40.5631,40.5434,40.5434,15800.0
2011-03-28 12:25:00,61.7,61.73,61.68,61.7,10500.0,40.55,40.5697,40.5369,40.55,10500.0
2011-03-28 12:30:00,61.69,61.73,61.67,61.67,10500.0,40.5434,40.5697,40.5303,40.5303,10500.0
2011-03-28 12:35:00,61.67,61.67,61.65,61.66,14900.0,40.5303,40.5303,40.5171,40.5237,14900.0
2011-03-28 12:40:00,61.66,61.68,61.64,61.68,14000.0,40.5237,40.5369,40.5106,40.5369,14000.0
2011-03-28 12:45:00,61.69,61.69,61.66,61.68,5600.0,40.5434,40.5434,40.5237,40.5369,5600.0
2011-03-28 12:50:00,61.67,61.71,61.65,61.66,5800.0,40.5303,40.5566,40.5171,40.5237,5800.0
2011-03-28 12:55:00,61.66,61.67,61.64,61.65,11800.0,40.5237,40.5303,40.5106,40.5171,11800.0
2011-03-28 13:00:00,61.65,61.69,61.65,61.68,13400.0,40.5171,40.5434,40.5171,40.5369,13400.0
2011-03-28 13:05:00,61.68,61.7,61.67,61.68,5300.0,40.5369,40.55,40.5303,40.5369,5300.0
2011-03-28 13:10:00,61.69,61.7,61.66,61.7,8800.0,40.5434,40.55,40.5237,40.55,8800.0
2011-03-28 13:15:00,61.7,61.7,61.65,61.66,9700.0,40.55,40.55,40.5171,40.5237,9700.0
2011-03-28 13:20:00,61.66,61.68,61.65,61.67,6400.0,40.5237,40.5369,40.5171,40.5303,6400.0
2011-03-28 13:25:00,61.67,61.68,61.64,61.64,8600.0,40.5303,40.5369,40.5106,40.5106,8600.0
2011-03-28 13:30:00,61.63,61.67,61.62,61.65,10300.0,40.504,40.5303,40.4974,40.5171,10300.0
2011-03-28 13:35:00,61.66,61.67,61.64,61.65,11100.0,40.5237,40.5303,40.5106,40.5171,11100.0
2011-03-28 13:40:00,61.66,61.69,61.65,61.67,5300.0,40.5237,40.5434,40.5171,40.5303,5300.0
2011-03-28 13:45:00,61.66,61.67,61.58,61.61,13500.0,40.5237,40.5303,40.4711,40.4909,13500.0
2011-03-28 13:50:00,61.62,61.63,61.58,61.58,10300.0,40.4974,40.504,40.4711,40.4711,10300.0
2011-03-28 13:55:00,61.58,61.62,61.55,61.57,15700.0,40.4711,40.4974,40.4514,40.4646,15700.0
2011-03-28 14:00:00,61.56,61.58,61.51,61.52,29000.0,40.458,40.4711,40.4251,40.4317,29000.0
2011-03-28 14:05:00,61.51,61.52,61.43,61.48,29100.0,40.4251,40.4317,40.3726,40.4054,29100.0
2011-03-28 14:10:00,61.48,61.49,61.45,61.49,18600.0,40.4054,40.412,40.3857,40.412,18600.0
2011-03-28 14:15:00,61.48,61.49,61.4,61.45,24700.0,40.4054,40.412,40.3528,40.3857,24700.0
2011-03-28 14:20:00,61.44,61.52,61.44,61.51,12500.0,40.3791,40.4317,40.3791,40.4251,12500.0
2011-03-28 14:25:00,61.51,61.55,61.5,61.55,9000.0,40.4251,40.4514,40.4186,40.4514,9000.0
2011-03-28 14:30:00,61.55,61.57,61.54,61.57,14600.0,40.4514,40.4646,40.4449,40.4646,14600.0
2011-03-28 14:35:00,61.56,61.57,61.51,61.56,16700.0,40.458,40.4646,40.4251,40.458,16700.0
2011-03-28 14:40:00,61.57,61.61,61.55,61.61,24700.0,40.4646,40.4909,40.4514,40.4909,24700.0
2011-03-28 14:45:00,61.61,61.62,61.55,61.58,16900.0,40.4909,40.4974,40.4514,40.4711,16900.0
2011-03-28 14:50:00,61.58,61.6,61.53,61.57,20900.0,40.4711,40.4843,40.4383,40.4646,20900.0
2011-03-28 14:55:00,61.57,61.61,61.57,61.61,20600.0,40.4646,40.4909,40.4646,40.4909,20600.0
2011-03-28 15:00:00,61.6,61.65,61.56,61.65,31700.0,40.4843,40.5171,40.458,40.5171,31700.0
2011-03-28 15:05:00,61.64,61.65,61.56,61.58,19900.0,40.5106,40.5171,40.458,40.4711,19900.0
2011-03-28 15:10:00,61.59,61.65,61.59,61.61,18300.0,40.4777,40.5171,40.4777,40.4909,18300.0
2011-03-28 15:15:00,61.62,61.64,61.59,61.64,18400.0,40.4974,40.5106,40.4777,40.5106,18400.0
2011-03-28 15:20:00,61.65,61.7,61.64,61.68,23300.0,40.5171,40.55,40.5106,40.5369,23300.0
2011-03-28 15:25:00,61.69,61.75,61.67,61.68,37800.0,40.5434,40.5829,40.5303,40.5369,37800.0
2011-03-28 15:30:00,61.67,61.74,61.67,61.73,25500.0,40.5303,40.5763,40.5303,40.5697,25500.0
2011-03-28 15:35:00,61.74,61.75,61.68,61.73,27000.0,40.5763,40.5829,40.5369,40.5697,27000.0
2011-03-28 15:40:00,61.72,61.74,61.63,61.68,42200.0,40.5631,40.5763,40.504,40.5369,42200.0
2011-03-28 15:45:00,61.66,61.67,61.53,61.61,68200.0,40.5237,40.5303,40.4383,40.4909,68200.0
2011-03-28 15:50:00,61.62,61.67,61.57,61.57,55100.0,40.4974,40.5303,40.4646,40.4646,55100.0
2011-03-28 15:55:00,61.57,61.58,61.47,61.48,89400.0,40.4646,40.4711,40.3988,40.4054,89400.0
2011-03-29 09:30:00,61.43,61.85,61.36,61.41,65200.0,40.3726,40.6486,40.3266,40.3594,65200.0
2011-03-29 09:35:00,61.42,61.68,61.37,61.54,60600.0,40.366,40.5369,40.3331,40.4449,60600.0
2011-03-29 09:40:00,61.51,61.59,61.44,61.5,59700.0,40.4251,40.4777,40.3791,40.4186,59700.0
2011-03-29 09:45:00,61.48,61.49,61.2,61.27,51400.0,40.4054,40.412,40.2214,40.2674,51400.0
2011-03-29 09:50:00,61.32,61.32,61.19,61.29,56000.0,40.3003,40.3003,40.2148,40.2805,56000.0
2011-03-29 09:55:00,61.29,61.3,61.09,61.23,34600.0,40.2805,40.2871,40.1491,40.2411,34600.0
2011-03-29 10:00:00,61.23,61.25,61.15,61.22,45900.0,40.2411,40.2543,40.1885,40.2345,45900.0
2011-03-29 10:05:00,61.22,61.31,61.21,61.28,26800.0,40.2345,40.2937,40.228,40.274,26800.0
2011-03-29 10:10:00,61.29,61.4,61.29,61.37,27100.0,40.2805,40.3528,40.2805,40.3331,27100.0
2011-03-29 10:15:00,61.39,61.62,61.39,61.61,30800.0,40.3463,40.4974,40.3463,40.4909,30800.0
2011-03-29 10:20:00,61.6,61.64,61.48,61.51,5400.0,40.4843,40.5106,40.4054,40.4251,5400.0
2011-03-29 10:25:00,61.51,61.52,61.47,61.5,17400.0,40.4251,40.4317,40.3988,40.4186,17400.0
2011-03-29 10:30:00,61.5,61.51,61.42,61.48,16600.0,40.4186,40.4251,40.366,40.4054,16600.0
2011-03-29 10:35:00,61.48,61.48,61.42,61.47,9600.0,40.4054,40.4054,40.366,40.3988,9600.0
2011-03-29 10:40:00,61.46,61.5,61.46,61.47,12500.0,40.3923,40.4186,40.3923,40.3988,12500.0
2011-03-29 10:45:00,61.45,61.52,61.45,61.49,34100.0,40.3857,40.4317,40.3857,40.412,34100.0
2011-03-29 10:50:00,61.5,61.6,61.45,61.48,29000.0,40.4186,40.4843,40.3857,40.4054,29000.0
2011-03-29 10:55:00,61.49,61.62,61.48,61.59,28200.0,40.412,40.4974,40.4054,40.4777,28200.0
2011-03-29 11:00:00,61.59,61.69,61.58,61.65,19600.0,40.4777,40.5434,40.4711,40.5171,19600.0
2011-03-29 11:05:00,61.65,61.77,61.63,61.76,23900.0,40.5171,40.596,40.504,40.5894,23900.0
2011-03-29 11:10:00,61.75,61.76,61.66,61.69,20100.0,40.5829,40.5894,40.5237,40.5434,20100.0
2011-03-29 11:15:00,61.7,61.77,61.7,61.73,15400.0,40.55,40.596,40.55,40.5697,15400.0
2011-03-29 11:20:00,61.73,61.84,61.73,61.8,10700.0,40.5697,40.642,40.5697,40.6157,10700.0
2011-03-29 11:25:00,61.8,61.83,61.74,61.75,21900.0,40.6157,40.6354,40.5763,40.5829,21900.0
2011-03-29 11:30:00,61.74,61.89,61.74,61.85,26500.0,40.5763,40.6749,40.5763,40.6486,26500.0
2011-03-29 11:35:00,61.87,61.9,61.83,61.9,27100.0,40.6617,40.6814,40.6354,40.6814,27100.0
2011-03-29 11:40:00,61.9,61.91,61.82,61.83,15300.0,40.6814,40.688,40.6289,40.6354,15300.0
2011-03-29 11:45:00,61.83,61.83,61.73,61.75,9200.0,40.6354,40.6354,40.5697,40.5829,9200.0
2011-03-29 11:50:00,61.75,61.78,61.7,61.71,11400.0,40.5829,40.6026,40.55,40.5566,11400.0
2011-03-29 11:55:00,61.7,61.72,61.59,61.61,79800.0,40.55,40.5631,40.4777,40.4909,79800.0
2011-03-29 12:00:00,61.61,61.62,61.53,61.6,22500.0,40.4909,40.4974,40.4383,40.4843,22500.0
2011-03-29 12:05:00,61.61,61.77,61.6,61.75,38300.0,40.4909,40.596,40.4843,40.5829,38300.0
2011-03-29 12:10:00,61.76,61.78,61.69,61.7,20400.0,40.5894,40.6026,40.5434,40.55,20400.0
2011-03-29 12:15:00,61.72,61.76,61.69,61.75,7700.0,40.5631,40.5894,40.5434,40.5829,7700.0
2011-03-29 12:20:00,61.74,61.78,61.71,61.73,14800.0,40.5763,40.6026,40.5566,40.5697,14800.0
2011-03-29 12:25:00,61.74,61.74,61.68,61.7,9800.0,40.5763,40.5763,40.5369,40.55,9800.0
2011-03-29 12:30:00,61.7,61.75,61.69,61.73,26700.0,40.55,40.5829,40.5434,40.5697,26700.0
2011-03-29 12:35:00,61.73,61.78,61.72,61.78,23000.0,40.5697,40.6026,40.5631,40.6026,23000.0
2011-03-29 12:40:00,61.78,61.81,61.77,61.79,23900.0,40.6026,40.6223,40.596,40.6092,23900.0
2011-03-29 12:45:00,61.79,61.83,61.77,61.8,19600.0,40.6092,40.6354,40.596,40.6157,19600.0
2011-03-29 12:50:00,61.8,61.81,61.78,61.8,14800.0,40.6157,40.6223,40.6026,40.6157,14800.0
2011-03-29 12:55:00,61.81,61.83,61.73,61.75,36100.0,40.6223,40.6354,40.5697,40.5829,36100.0
2011-03-29 13:00:00,61.74,61.8,61.72,61.78,30100.0,40.5763,40.6157,40.5631,40.6026,30100.0
2011-03-29 13:05:00,61.78,61.81,61.76,61.79,14200.0,40.6026,40.6223,40.5894,40.6092,14200.0
2011-03-29 13:10:00,61.78,61.81,61.77,61.79,12500.0,40.6026,40.6223,40.596,40.6092,12500.0
2011-03-29 13:15:00,61.79,61.81,61.78,61.8,10500.0,40.6092,40.6223,40.6026,40.6157,10500.0
2011-03-29 13:20:00,61.79,61.83,61.72,61.72,4600.0,40.6092,40.6354,40.5631,40.5631,4600.0
2011-03-29 13:25:00,61.7,61.77,61.68,61.77,9800.0,40.55,40.596,40.5369,40.596,9800.0
2011-03-29 13:30:00,61.77,61.78,61.71,61.71,11100.0,40.596,40.6026,40.5566,40.5566,11100.0
2011-03-29 13:35:00,61.7,61.75,61.69,61.73,10800.0,40.55,40.5829,40.5434,40.5697,10800.0
2011-03-29 13:40:00,61.72,61.73,61.71,61.73,6500.0,40.5631,40.5697,40.5566,40.5697,6500.0
2011-03-29 13:45:00,61.72,61.74,61.68,61.73,8400.0,40.5631,40.5763,40.5369,40.5697,8400.0
2011-03-29 13:50:00,61.72,61.74,61.71,61.71,6400.0,40.5631,40.5763,40.5566,40.5566,6400.0
2011-03-29 13:55:00,61.71,61.72,61.68,61.7,14400.0,40.5566,40.5631,40.5369,40.55,14400.0
2011-03-29 14:00:00,61.7,61.84,61.69,61.84,21000.0,40.55,40.642,40.5434,40.642,21000.0
2011-03-29 14:05:00,61.83,61.89,61.8,61.85,45300.0,40.6354,40.6749,40.6157,40.6486,45300.0
2011-03-29 14:10:00,61.85,61.86,61.73,61.74,27200.0,40.6486,40.6552,40.5697,40.5763,27200.0
2011-03-29 14:15:00,61.75,61.79,61.71,61.75,17300.0,40.5829,40.6092,40.5566,40.5829,17300.0
2011-03-29 14:20:00,61.74,61.75,61.71,61.75,11300.0,40.5763,40.5829,40.5566,40.5829,11300.0
2011-03-29 14:25:00,61.75,61.79,61.7,61.79,37700.0,40.5829,40.6092,40.55,40.6092,37700.0
2011-03-29 14:30:00,61.79,61.82,61.79,61.81,17700.0,40.6092,40.6289,40.6092,40.6223,17700.0
2011-03-29 14:35:00,61.82,61.84,61.74,61.79,24700.0,40.6289,40.642,40.5763,40.6092,24700.0
2011-03-29 14:40:00,61.79,61.82,61.78,61.8,12000.0,40.6092,40.6289,40.6026,40.6157,12000.0
2011-03-29 14:45:00,61.8,61.85,61.79,61.85,22000.0,40.6157,40.6486,40.6092,40.6486,22000.0
2011-03-29 14:50:00,61.85,61.9,61.85,61.9,33400.0,40.6486,40.6814,40.6486,40.6814,33400.0
2011-03-29 14:55:00,61.89,61.9,61.87,61.88,17500.0,40.6749,40.6814,40.6617,40.6683,17500.0
2011-03-29 15:00:00,61.88,61.93,61.88,61.91,28500.0,40.6683,40.7012,40.6683,40.688,28500.0
2011-03-29 15:05:00,61.91,61.94,61.83,61.83,42000.0,40.688,40.7077,40.6354,40.6354,42000.0
2011-03-29 15:10:00,61.85,61.92,61.85,61.9,12100.0,40.6486,40.6946,40.6486,40.6814,12100.0
2011-03-29 15:15:00,61.89,61.95,61.87,61.88,21100.0,40.6749,40.7143,40.6617,40.6683,21100.0
2011-03-29 15:20:00,61.89,61.89,61.86,61.88,20900.0,40.6749,40.6749,40.6552,40.6683,20900.0
2011-03-29 15:25:00,61.86,61.89,61.84,61.86,38900.0,40.6552,40.6749,40.642,40.6552,38900.0
2011-03-29 15:30:00,61.87,61.94,61.86,61.88,29300.0,40.6617,40.7077,40.6552,40.6683,29300.0
2011-03-29 15:35:00,61.88,61.93,61.87,61.9,32200.0,40.6683,40.7012,40.6617,40.6814,32200.0
2011-03-29 15:40:00,61.9,61.93,61.86,61.9,31800.0,40.6814,40.7012,40.6552,40.6814,31800.0
2011-03-29 15:45:00,61.91,61.98,61.91,61.92,46700.0,40.688,40.734,40.688,40.6946,46700.0
2011-03-29 15:50:00,61.92,61.97,61.91,61.92,42900.0,40.6946,40.7275,40.688,40.6946,42900.0
2011-03-29 15:55:00,61.93,62.05,61.93,62.03,176500.0,40.7012,40.78,40.7012,40.7669,176500.0
2011-03-30 09:30:00,62.45,62.68,62.12,62.43,99900.0,41.0429,41.1941,40.826,41.0298,99900.0
2011-03-30 09:35:00,62.43,62.59,62.36,62.5,57600.0,41.0298,41.1349,40.9838,41.0758,57600.0
2011-03-30 09:40:00,62.49,62.5,62.22,62.3,39600.0,41.0692,41.0758,40.8918,40.9443,39600.0
2011-03-30 09:45:00,62.3,62.35,62.21,62.23,38600.0,40.9443,40.9772,40.8852,40.8983,38600.0
2011-03-30 09:50:00,62.23,62.39,62.23,62.33,34000.0,40.8983,41.0035,40.8983,40.964,34000.0
2011-03-30 09:55:00,62.32,62.32,62.26,62.31,68000.0,40.9575,40.9575,40.918,40.9509,68000.0
2011-03-30 10:00:00,62.32,62.32,62.25,62.29,13400.0,40.9575,40.9575,40.9115,40.9378,13400.0
2011-03-30 10:05:00,62.28,62.29,62.14,62.15,73200.0,40.9312,40.9378,40.8392,40.8458,73200.0
2011-03-30 10:10:00,62.14,62.19,62.07,62.1,22800.0,40.8392,40.872,40.7932,40.8129,22800.0
2011-03-30 10:15:00,62.11,62.16,62.09,62.16,22600.0,40.8195,40.8523,40.8063,40.8523,22600.0
2011-03-30 10:20:00,62.16,62.28,62.15,62.27,75400.0,40.8523,40.9312,40.8458,40.9246,75400.0
2011-03-30 10:25:00,62.27,62.32,62.23,62.3,54400.0,40.9246,40.9575,40.8983,40.9443,54400.0
2011-03-30 10:30:00,62.3,62.49,62.28,62.45,88100.0,40.9443,41.0692,40.9312,41.0429,88100.0
2011-03-30 10:35:00,62.46,62.54,62.42,62.43,41600.0,41.0495,41.1021,41.0232,41.0298,41600.0
2011-03-30 10:40:00,62.45,62.63,62.43,62.63,48100.0,41.0429,41.1612,41.0298,41.1612,48100.0
2011-03-30 10:45:00,62.62,62.66,62.56,62.57,50400.0,41.1546,41.1809,41.1152,41.1218,50400.0
2011-03-30 10:50:00,62.56,62.65,62.53,62.63,43200.0,41.1152,41.1744,41.0955,41.1612,43200.0
2011-03-30 10:55:00,62.63,62.84,62.57,62.84,60700.0,41.1612,41.2992,41.1218,41.2992,60700.0
2011-03-30 11:00:00,62.84,63.03,62.84,63.0,112100.0,41.2992,41.4241,41.2992,41.4044,112100.0
2011-03-30 11:05:00,62.99,63.18,62.99,63.13,86100.0,41.3978,41.5227,41.3978,41.4898,86100.0
2011-03-30 11:10:00,63.14,63.15,62.95,63.02,80700.0,41.4964,41.503,41.3715,41.4175,80700.0
2011-03-30 11:15:00,63.01,63.04,62.93,63.0,43300.0,41.411,41.4307,41.3584,41.4044,43300.0
2011-03-30 11:20:00,63.0,63.04,62.96,63.0,42300.0,41.4044,41.4307,41.3781,41.4044,42300.0
2011-03-30 11:25:00,63.0,63.04,62.95,62.95,19400.0,41.4044,41.4307,41.3715,41.3715,19400.0
2011-03-30 11:30:00,62.97,63.04,62.95,62.95,26700.0,41.3847,41.4307,41.3715,41.3715,26700.0
2011-03-30 11:35:00,62.97,62.97,62.86,62.86,16500.0,41.3847,41.3847,41.3124,41.3124,16500.0
2011-03-30 11:40:00,62.86,63.0,62.86,62.98,37700.0,41.3124,41.4044,41.3124,41.3912,37700.0
2011-03-30 11:45:00,62.97,62.99,62.86,62.93,19300.0,41.3847,41.3978,41.3124,41.3584,19300.0
2011-03-30 11:50:00,62.91,62.97,62.86,62.94,14300.0,41.3452,41.3847,41.3124,41.3649,14300.0
2011-03-30 11:55:00,62.93,62.94,62.86,62.86,22100.0,41.3584,41.3649,41.3124,41.3124,22100.0
2011-03-30 12:00:00,62.86,62.86,62.77,62.8,42000.0,41.3124,41.3124,41.2532,41.2729,42000.0
2011-03-30 12:05:00,62.8,62.82,62.7,62.73,34900.0,41.2729,41.2861,41.2072,41.2269,34900.0
2011-03-30 12:10:00,62.72,62.84,62.7,62.84,23100.0,41.2204,41.2992,41.2072,41.2992,23100.0
2011-03-30 12:15:00,62.83,62.9,62.79,62.79,20800.0,41.2927,41.3387,41.2664,41.2664,20800.0
2011-03-30 12:20:00,62.8,62.99,62.77,62.98,25500.0,41.2729,41.3978,41.2532,41.3912,25500.0
2011-03-30 12:25:00,62.97,63.0,62.92,62.96,28400.0,41.3847,41.4044,41.3518,41.3781,28400.0
2011-03-30 12:30:00,62.95,63.0,62.92,62.96,20400.0,41.3715,41.4044,41.3518,41.3781,20400.0
2011-03-30 12:35:00,62.95,62.96,62.91,62.91,9800.0,41.3715,41.3781,41.3452,41.3452,9800.0
2011-03-30 12:40:00,62.92,62.98,62.92,62.97,27800.0,41.3518,41.3912,41.3518,41.3847,27800.0
2011-03-30 12:45:00,62.97,62.97,62.89,62.9,13500.0,41.3847,41.3847,41.3321,41.3387,13500.0
2011-03-30 12:50:00,62.9,62.91,62.82,62.83,19700.0,41.3387,41.3452,41.2861,41.2927,19700.0
2011-03-30 12:55:00,62.83,62.92,62.82,62.86,13300.0,41.2927,41.3518,41.2861,41.3124,13300.0
2011-03-30 13:00:00,62.87,62.97,62.87,62.95,14900.0,41.3189,41.3847,41.3189,41.3715,14900.0
2011-03-30 13:05:00,62.95,63.0,62.93,62.97,19000.0,41.3715,41.4044,41.3584,41.3847,19000.0
2011-03-30 13:10:00,62.97,62.99,62.95,62.99,9700.0,41.3847,41.3978,41.3715,41.3978,9700.0
2011-03-30 13:15:00,62.99,63.0,62.95,62.98,14400.0,41.3978,41.4044,41.3715,41.3912,14400.0
2011-03-30 13:20:00,62.99,63.01,62.96,63.01,14500.0,41.3978,41.411,41.3781,41.411,14500.0
2011-03-30 13:25:00,63.02,63.02,62.93,62.95,20000.0,41.4175,41.4175,41.3584,41.3715,20000.0
2011-03-30 13:30:00,62.95,62.97,62.93,62.93,14700.0,41.3715,41.3847,41.3584,41.3584,14700.0
2011-03-30 13:35:00,62.93,62.96,62.92,62.95,21100.0,41.3584,41.3781,41.3518,41.3715,21100.0
2011-03-30 13:40:00,62.95,62.97,62.94,62.97,16000.0,41.3715,41.3847,41.3649,41.3847,16000.0
2011-03-30 13:45:00,62.97,62.97,62.91,62.93,24700.0,41.3847,41.3847,41.3452,41.3584,24700.0
2011-03-30 13:50:00,62.91,62.93,62.81,62.85,33500.0,41.3452,41.3584,41.2795,41.3058,33500.0
2011-03-30 13:55:00,62.87,62.9,62.85,62.89,15200.0,41.3189,41.3387,41.3058,41.3321,15200.0
2011-03-30 14:00:00,62.89,62.91,62.84,62.87,29600.0,41.3321,41.3452,41.2992,41.3189,29600.0
2011-03-30 14:05:00,62.87,62.87,62.81,62.83,17700.0,41.3189,41.3189,41.2795,41.2927,17700.0
2011-03-30 14:10:00,62.83,62.84,62.77,62.78,15900.0,41.2927,41.2992,41.2532,41.2598,15900.0
2011-03-30 14:15:00,62.78,62.78,62.75,62.77,22800.0,41.2598,41.2598,41.2401,41.2532,22800.0
2011-03-30 14:20:00,62.76,62.84,62.76,62.82,19900.0,41.2467,41.2992,41.2467,41.2861,19900.0
2011-03-30 14:25:00,62.82,62.86,62.79,62.85,17400.0,41.2861,41.3124,41.2664,41.3058,17400.0
2011-03-30 14:30:00,62.86,62.93,62.86,62.93,34100.0,41.3124,41.3584,41.3124,41.3584,34100.0
2011-03-30 14:35:00,62.94,62.98,62.93,62.94,28300.0,41.3649,41.3912,41.3584,41.3649,28300.0
2011-03-30 14:40:00,62.95,63.01,62.95,63.01,29800.0,41.3715,41.411,41.3715,41.411,29800.0
2011-03-30 14:45:00,63.01,63.01,62.94,62.97,21700.0,41.411,41.411,41.3649,41.3847,21700.0
2011-03-30 14:50:00,62.97,63.01,62.94,63.01,37400.0,41.3847,41.411,41.3649,41.411,37400.0
2011-03-30 14:55:00,62.99,63.07,62.99,63.04,39300.0,41.3978,41.4504,41.3978,41.4307,39300.0
2011-03-30 15:00:00,63.03,63.13,63.02,63.1,42500.0,41.4241,41.4898,41.4175,41.4701,42500.0
2011-03-30 15:05:00,63.1,63.1,63.02,63.03,24500.0,41.4701,41.4701,41.4175,41.4241,24500.0
2011-03-30 15:10:00,63.03,63.08,63.02,63.07,25800.0,41.4241,41.457,41.4175,41.4504,25800.0
2011-03-30 15:15:00,63.07,63.09,63.01,63.08,40300.0,41.4504,41.4635,41.411,41.457,40300.0
2011-03-30 15:20:00,63.07,63.08,62.97,63.0,47000.0,41.4504,41.457,41.3847,41.4044,47000.0
2011-03-30 15:25:00,63.0,63.01,62.92,62.94,31600.0,41.4044,41.411,41.3518,41.3649,31600.0
2011-03-30 15:30:00,62.93,62.95,62.87,62.87,46100.0,41.3584,41.3715,41.3189,41.3189,46100.0
2011-03-30 15:35:00,62.87,62.98,62.87,62.96,72200.0,41.3189,41.3912,41.3189,41.3781,72200.0
2011-03-30 15:40:00,62.96,62.96,62.92,62.94,71800.0,41.3781,41.3781,41.3518,41.3649,71800.0
2011-03-30 15:45:00,62.94,62.95,62.8,62.81,129000.0,41.3649,41.3715,41.2729,41.2795,129000.0
2011-03-30 15:50:00,62.81,62.88,62.81,62.85,115900.0,41.2795,41.3255,41.2795,41.3058,115900.0
2011-03-30 15:55:00,62.86,62.93,62.85,62.91,173300.0,41.3124,41.3584,41.3058,41.3452,173300.0
2011-03-31 09:30:00,62.7,62.81,62.59,62.72,55900.0,41.2072,41.2795,41.1349,41.2204,55900.0
2011-03-31 09:35:00,62.73,62.81,62.43,62.53,68400.0,41.2269,41.2795,41.0298,41.0955,68400.0
2011-03-31 09:40:00,62.52,62.87,62.52,62.74,50600.0,41.0889,41.3189,41.0889,41.2335,50600.0
2011-03-31 09:45:00,62.74,62.82,62.7,62.79,41300.0,41.2335,41.2861,41.2072,41.2664,41300.0
2011-03-31 09:50:00,62.79,62.8,62.57,62.58,30100.0,41.2664,41.2729,41.1218,41.1284,30100.0
2011-03-31 09:55:00,62.58,62.58,62.43,62.46,36500.0,41.1284,41.1284,41.0298,41.0495,36500.0
2011-03-31 10:00:00,62.47,62.5,62.31,62.32,49500.0,41.0561,41.0758,40.9509,40.9575,49500.0
2011-03-31 10:05:00,62.33,62.44,62.32,62.35,29700.0,40.964,41.0363,40.9575,40.9772,29700.0
2011-03-31 10:10:00,62.35,62.39,62.2,62.33,69600.0,40.9772,41.0035,40.8786,40.964,69600.0
2011-03-31 10:15:00,62.34,62.52,62.34,62.48,25500.0,40.9706,41.0889,40.9706,41.0626,25500.0
2011-03-31 10:20:00,62.49,62.51,62.43,62.43,18300.0,41.0692,41.0823,41.0298,41.0298,18300.0
2011-03-31 10:25:00,62.42,62.53,62.4,62.42,9000.0,41.0232,41.0955,41.0101,41.0232,9000.0
2011-03-31 10:30:00,62.43,62.47,62.37,62.37,22500.0,41.0298,41.0561,40.9903,40.9903,22500.0
2011-03-31 10:35:00,62.37,62.5,62.37,62.42,13800.0,40.9903,41.0758,40.9903,41.0232,13800.0
2011-03-31 10:40:00,62.39,62.45,62.37,62.45,14300.0,41.0035,41.0429,40.9903,41.0429,14300.0
2011-03-31 10:45:00,62.47,62.51,62.38,62.42,23400.0,41.0561,41.0823,40.9969,41.0232,23400.0
2011-03-31 10:50:00,62.42,62.46,62.3,62.4,31800.0,41.0232,41.0495,40.9443,41.0101,31800.0
2011-03-31 10:55:00,62.41,62.54,62.38,62.52,24900.0,41.0166,41.1021,40.9969,41.0889,24900.0
2011-03-31 11:00:00,62.52,62.55,62.32,62.34,46100.0,41.0889,41.1086,40.9575,40.9706,46100.0
2011-03-31 11:05:00,62.34,62.38,62.29,62.33,25000.0,40.9706,40.9969,40.9378,40.964,25000.0
2011-03-31 11:10:00,62.33,62.45,62.33,62.42,15600.0,40.964,41.0429,40.964,41.0232,15600.0
2011-03-31 11:15:00,62.42,62.43,62.38,62.39,20600.0,41.0232,41.0298,40.9969,41.0035,20600.0
2011-03-31 11:20:00,62.39,62.41,62.32,62.35,12800.0,41.0035,41.0166,40.9575,40.9772,12800.0
2011-03-31 11:25:00,62.35,62.4,62.33,62.33,9600.0,40.9772,41.0101,40.964,40.964,9600.0
2011-03-31 11:30:00,62.34,62.42,62.32,62.34,21300.0,40.9706,41.0232,40.9575,40.9706,21300.0
2011-03-31 11:35:00,62.34,62.5,62.3,62.5,19200.0,40.9706,41.0758,40.9443,41.0758,19200.0
2011-03-31 11:40:00,62.5,62.66,62.5,62.63,41300.0,41.0758,41.1809,41.0758,41.1612,41300.0
2011-03-31 11:45:00,62.64,62.7,62.61,62.66,36100.0,41.1678,41.2072,41.1481,41.1809,36100.0
2011-03-31 11:50:00,62.65,62.67,62.6,62.64,17800.0,41.1744,41.1875,41.1415,41.1678,17800.0
2011-03-31 11:55:00,62.63,62.67,62.6,62.67,12900.0,41.1612,41.1875,41.1415,41.1875,12900.0
2011-03-31 12:00:00,62.66,62.7,62.64,62.68,15300.0,41.1809,41.2072,41.1678,41.1941,15300.0
2011-03-31 12:05:00,62.68,62.76,62.66,62.75,15200.0,41.1941,41.2467,41.1809,41.2401,15200.0
2011-03-31 12:10:00,62.75,62.76,62.69,62.71,11600.0,41.2401,41.2467,41.2006,41.2138,11600.0
2011-03-31 12:15:00,62.71,62.75,62.69,62.75,8300.0,41.2138,41.2401,41.2006,41.2401,8300.0
2011-03-31 12:20:00,62.77,62.95,62.74,62.9,60800.0,41.2532,41.3715,41.2335,41.3387,60800.0
2011-03-31 12:25:00,62.89,63.0,62.89,62.99,443600.0,41.3321,41.4044,41.3321,41.3978,443600.0
2011-03-31 12:30:00,62.99,63.0,62.86,62.91,32600.0,41.3978,41.4044,41.3124,41.3452,32600.0
2011-03-31 12:35:00,62.9,62.92,62.85,62.85,23500.0,41.3387,41.3518,41.3058,41.3058,23500.0
2011-03-31 12:40:00,62.85,62.94,62.84,62.94,17600.0,41.3058,41.3649,41.2992,41.3649,17600.0
2011-03-31 12:45:00,62.94,63.02,62.92,62.95,31700.0,41.3649,41.4175,41.3518,41.3715,31700.0
2011-03-31 12:50:00,62.94,62.94,62.87,62.9,19000.0,41.3649,41.3649,41.3189,41.3387,19000.0
2011-03-31 12:55:00,62.91,62.99,62.91,62.96,22500.0,41.3452,41.3978,41.3452,41.3781,22500.0
2011-03-31 13:00:00,62.94,62.99,62.94,62.99,11100.0,41.3649,41.3978,41.3649,41.3978,11100.0
2011-03-31 13:05:00,62.99,62.99,62.95,62.98,11000.0,41.3978,41.3978,41.3715,41.3912,11000.0
2011-03-31 13:10:00,62.97,63.08,62.97,63.05,23100.0,41.3847,41.457,41.3847,41.4372,23100.0
2011-03-31 13:15:00,63.04,63.1,63.04,63.09,9000.0,41.4307,41.4701,41.4307,41.4635,9000.0
2011-03-31 13:20:00,63.09,63.12,63.09,63.09,18600.0,41.4635,41.4832,41.4635,41.4635,18600.0
2011-03-31 13:25:00,63.09,63.12,63.05,63.08,20400.0,41.4635,41.4832,41.4372,41.457,20400.0
2011-03-31 13:30:00,63.08,63.13,63.06,63.12,15700.0,41.457,41.4898,41.4438,41.4832,15700.0
2011-03-31 13:35:00,63.13,63.15,63.09,63.1,22200.0,41.4898,41.503,41.4635,41.4701,22200.0
2011-03-31 13:40:00,63.1,63.2,63.09,63.17,38100.0,41.4701,41.5358,41.4635,41.5161,38100.0
2011-03-31 13:45:00,63.17,63.22,63.15,63.21,11000.0,41.5161,41.549,41.503,41.5424,11000.0
2011-03-31 13:50:00,63.22,63.24,63.2,63.23,18300.0,41.549,41.5621,41.5358,41.5555,18300.0
2011-03-31 13:55:00,63.21,63.24,63.17,63.19,29300.0,41.5424,41.5621,41.5161,41.5293,29300.0
2011-03-31 14:00:00,63.17,63.19,63.11,63.15,54800.0,41.5161,41.5293,41.4767,41.503,54800.0
2011-03-31 14:05:00,63.14,63.15,63.08,63.1,38100.0,41.4964,41.503,41.457,41.4701,38100.0
2011-03-31 14:10:00,63.1,63.12,63.04,63.07,30000.0,41.4701,41.4832,41.4307,41.4504,30000.0
2011-03-31 14:15:00,63.08,63.2,63.07,63.2,36100.0,41.457,41.5358,41.4504,41.5358,36100.0
2011-03-31 14:20:00,63.18,63.22,63.18,63.2,43100.0,41.5227,41.549,41.5227,41.5358,43100.0
2011-03-31 14:25:00,63.2,63.21,63.18,63.18,41700.0,41.5358,41.5424,41.5227,41.5227,41700.0
2011-03-31 14:30:00,63.18,63.24,63.15,63.18,57700.0,41.5227,41.5621,41.503,41.5227,57700.0
2011-03-31 14:35:00,63.18,63.18,63.09,63.16,81100.0,41.5227,41.5227,41.4635,41.5095,81100.0
2011-03-31 14:40:00,63.15,63.19,63.12,63.17,49200.0,41.503,41.5293,41.4832,41.5161,49200.0
2011-03-31 14:45:00,63.17,63.18,63.09,63.15,32500.0,41.5161,41.5227,41.4635,41.503,32500.0
2011-03-31 14:50:00,63.16,63.16,63.07,63.13,27900.0,41.5095,41.5095,41.4504,41.4898,27900.0
2011-03-31 14:55:00,63.14,63.2,63.12,63.19,33400.0,41.4964,41.5358,41.4832,41.5293,33400.0
2011-03-31 15:00:00,63.18,63.19,63.13,63.14,19900.0,41.5227,41.5293,41.4898,41.4964,19900.0
2011-03-31 15:05:00,63.15,63.19,63.13,63.13,25100.0,41.503,41.5293,41.4898,41.4898,25100.0
2011-03-31 15:10:00,63.12,63.12,63.04,63.08,29400.0,41.4832,41.4832,41.4307,41.457,29400.0
2011-03-31 15:15:00,63.07,63.08,62.98,63.01,34400.0,41.4504,41.457,41.3912,41.411,34400.0
2011-03-31 15:20:00,63.0,63.02,62.99,63.02,24300.0,41.4044,41.4175,41.3978,41.4175,24300.0
2011-03-31 15:25:00,63.03,63.1,63.03,63.08,54100.0,41.4241,41.4701,41.4241,41.457,54100.0
2011-03-31 15:30:00,63.08,63.1,63.06,63.07,33100.0,41.457,41.4701,41.4438,41.4504,33100.0
2011-03-31 15:35:00,63.06,63.12,63.0,63.12,110400.0,41.4438,41.4832,41.4044,41.4832,110400.0
2011-03-31 15:40:00,63.12,63.19,63.1,63.11,84600.0,41.4832,41.5293,41.4701,41.4767,84600.0
2011-03-31 15:45:00,63.1,63.11,62.88,62.94,119000.0,41.4701,41.4767,41.3255,41.3649,119000.0
2011-03-31 15:50:00,62.94,63.06,62.94,63.01,118700.0,41.3649,41.4438,41.3649,41.411,118700.0
2011-03-31 15:55:00,63.01,63.03,62.91,62.96,191700.0,41.411,41.4241,41.3452,41.3781,191700.0
2011-04-01 09:30:00,63.69,63.7,63.28,63.42,93300.0,41.8579,41.8644,41.5884,41.6804,93300.0
2011-04-01 09:35:00,63.41,63.46,63.32,63.45,25400.0,41.6738,41.7067,41.6147,41.7001,25400.0
2011-04-01 09:40:00,63.47,63.64,63.26,63.28,70700.0,41.7133,41.825,41.5753,41.5884,70700.0
2011-04-01 09:45:00,63.29,63.48,63.2,63.34,49400.0,41.595,41.7198,41.5358,41.6278,49400.0
2011-04-01 09:50:00,63.34,63.5,63.27,63.45,31200.0,41.6278,41.733,41.5818,41.7001,31200.0
2011-04-01 09:55:00,63.44,63.5,63.37,63.5,23500.0,41.6936,41.733,41.6476,41.733,23500.0
2011-04-01 10:00:00,63.47,63.65,63.4,63.65,32800.0,41.7133,41.8316,41.6673,41.8316,32800.0
2011-04-01 10:05:00,63.64,63.68,63.54,63.65,38500.0,41.825,41.8513,41.7593,41.8316,38500.0
2011-04-01 10:10:00,63.63,63.87,63.63,63.81,60700.0,41.8184,41.9762,41.8184,41.9367,60700.0
2011-04-01 10:15:00,63.81,63.87,63.74,63.81,32700.0,41.9367,41.9762,41.8907,41.9367,32700.0
2011-04-01 10:20:00,63.83,63.95,63.82,63.87,66200.0,41.9499,42.0287,41.9433,41.9762,66200.0
2011-04-01 10:25:00,63.86,63.9,63.73,63.81,53200.0,41.9696,41.9959,41.8841,41.9367,53200.0
2011-04-01 10:30:00,63.8,63.86,63.8,63.84,27400.0,41.9302,41.9696,41.9302,41.9564,27400.0
2011-04-01 10:35:00,63.86,63.89,63.83,63.88,14900.0,41.9696,41.9893,41.9499,41.9827,14900.0
2011-04-01 10:40:00,63.87,63.87,63.8,63.86,23700.0,41.9762,41.9762,41.9302,41.9696,23700.0
2011-04-01 10:45:00,63.86,63.94,63.86,63.92,23400.0,41.9696,42.0222,41.9696,42.009,23400.0
2011-04-01 10:50:00,63.93,63.95,63.85,63.94,29100.0,42.0156,42.0287,41.963,42.0222,29100.0
2011-04-01 10:55:00,63.94,63.98,63.93,63.98,28100.0,42.0222,42.0484,42.0156,42.0484,28100.0
2011-04-01 11:00:00,63.98,64.0,63.89,63.9,24100.0,42.0484,42.0616,41.9893,41.9959,24100.0
2011-04-01 11:05:00,63.9,63.96,63.82,63.93,35600.0,41.9959,42.0353,41.9433,42.0156,35600.0
2011-04-01 11:10:00,63.94,63.98,63.93,63.95,22800.0,42.0222,42.0484,42.0156,42.0287,22800.0
2011-04-01 11:15:00,63.95,64.0,63.94,64.0,35200.0,42.0287,42.0616,42.0222,42.0616,35200.0
2011-04-01 11:20:00,64.0,64.02,63.96,64.0,50900.0,42.0616,42.0747,42.0353,42.0616,50900.0
2011-04-01 11:25:00,64.0,64.04,63.92,64.01,33500.0,42.0616,42.0879,42.009,42.0682,33500.0
2011-04-01 11:30:00,64.02,64.09,64.02,64.07,23900.0,42.0747,42.1207,42.0747,42.1076,23900.0
2011-04-01 11:35:00,64.07,64.1,64.03,64.05,31400.0,42.1076,42.1273,42.0813,42.0945,31400.0
2011-04-01 11:40:00,64.05,64.1,64.05,64.08,11200.0,42.0945,42.1273,42.0945,42.1142,11200.0
2011-04-01 11:45:00,64.08,64.09,64.04,64.04,19300.0,42.1142,42.1207,42.0879,42.0879,19300.0
2011-04-01 11:50:00,64.05,64.05,63.86,63.91,25800.0,42.0945,42.0945,41.9696,42.0024,25800.0
2011-04-01 11:55:00,63.91,63.98,63.9,63.91,30600.0,42.0024,42.0484,41.9959,42.0024,30600.0
2011-04-01 12:00:00,63.91,63.98,63.9,63.96,22400.0,42.0024,42.0484,41.9959,42.0353,22400.0
2011-04-01 12:05:00,63.95,64.0,63.92,64.0,7500.0,42.0287,42.0616,42.009,42.0616,7500.0
2011-04-01 12:10:00,63.99,64.0,63.9,63.91,8900.0,42.055,42.0616,41.9959,42.0024,8900.0
2011-04-01 12:15:00,63.9,63.9,63.83,63.88,17400.0,41.9959,41.9959,41.9499,41.9827,17400.0
2011-04-01 12:20:00,63.87,63.99,63.87,63.97,29000.0,41.9762,42.055,41.9762,42.0419,29000.0
2011-04-01 12:25:00,63.96,63.98,63.94,63.98,18600.0,42.0353,42.0484,42.0222,42.0484,18600.0
2011-04-01 12:30:00,63.98,63.98,63.92,63.98,6700.0,42.0484,42.0484,42.009,42.0484,6700.0
2011-04-01 12:35:00,63.96,63.98,63.93,63.94,15700.0,42.0353,42.0484,42.0156,42.0222,15700.0
2011-04-01 12:40:00,63.94,63.98,63.91,63.95,8600.0,42.0222,42.0484,42.0024,42.0287,8600.0
2011-04-01 12:45:00,63.93,63.95,63.82,63.84,28700.0,42.0156,42.0287,41.9433,41.9564,28700.0
2011-04-01 12:50:00,63.84,63.85,63.78,63.79,11500.0,41.9564,41.963,41.917,41.9236,11500.0
2011-04-01 12:55:00,63.79,63.8,63.74,63.79,23200.0,41.9236,41.9302,41.8907,41.9236,23200.0
2011-04-01 13:00:00,63.8,63.8,63.74,63.75,6900.0,41.9302,41.9302,41.8907,41.8973,6900.0
2011-04-01 13:05:00,63.73,63.74,63.68,63.73,25100.0,41.8841,41.8907,41.8513,41.8841,25100.0
2011-04-01 13:10:00,63.73,63.75,63.68,63.69,13200.0,41.8841,41.8973,41.8513,41.8579,13200.0
2011-04-01 13:15:00,63.67,63.72,63.65,63.72,11600.0,41.8447,41.8776,41.8316,41.8776,11600.0
2011-04-01 13:20:00,63.71,63.74,63.7,63.73,6300.0,41.871,41.8907,41.8644,41.8841,6300.0
2011-04-01 13:25:00,63.73,63.73,63.69,63.7,6800.0,41.8841,41.8841,41.8579,41.8644,6800.0
2011-04-01 13:30:00,63.7,63.73,63.68,63.72,7800.0,41.8644,41.8841,41.8513,41.8776,7800.0
2011-04-01 13:35:00,63.71,63.76,63.71,63.73,7800.0,41.871,41.9039,41.871,41.8841,7800.0
2011-04-01 13:40:00,63.71,63.79,63.71,63.73,40500.0,41.871,41.9236,41.871,41.8841,40500.0
2011-04-01 13:45:00,63.74,63.77,63.71,63.75,22900.0,41.8907,41.9104,41.871,41.8973,22900.0
2011-04-01 13:50:00,63.76,63.79,63.75,63.78,13300.0,41.9039,41.9236,41.8973,41.917,13300.0
2011-04-01 13:55:00,63.79,63.86,63.78,63.86,27800.0,41.9236,41.9696,41.917,41.9696,27800.0
2011-04-01 14:00:00,63.85,63.87,63.8,63.85,13200.0,41.963,41.9762,41.9302,41.963,13200.0
2011-04-01 14:05:00,63.86,63.91,63.86,63.87,12000.0,41.9696,42.0024,41.9696,41.9762,12000.0
2011-04-01 14:10:00,63.87,63.94,63.87,63.92,15300.0,41.9762,42.0222,41.9762,42.009,15300.0
2011-04-01 14:15:00,63.91,63.92,63.86,63.86,13600.0,42.0024,42.009,41.9696,41.9696,13600.0
2011-04-01 14:20:00,63.85,63.85,63.8,63.8,6100.0,41.963,41.963,41.9302,41.9302,6100.0
2011-04-01 14:25:00,63.8,63.9,63.8,63.9,24600.0,41.9302,41.9959,41.9302,41.9959,24600.0
2011-04-01 14:30:00,63.91,63.93,63.84,63.88,31500.0,42.0024,42.0156,41.9564,41.9827,31500.0
2011-04-01 14:35:00,63.88,63.89,63.79,63.81,35800.0,41.9827,41.9893,41.9236,41.9367,35800.0
2011-04-01 14:40:00,63.82,63.82,63.73,63.77,39800.0,41.9433,41.9433,41.8841,41.9104,39800.0
2011-04-01 14:45:00,63.76,63.78,63.62,63.63,29700.0,41.9039,41.917,41.8119,41.8184,29700.0
2011-04-01 14:50:00,63.63,63.7,63.63,63.63,18600.0,41.8184,41.8644,41.8184,41.8184,18600.0
2011-04-01 14:55:00,63.63,63.68,63.55,63.64,36100.0,41.8184,41.8513,41.7658,41.825,36100.0
2011-04-01 15:00:00,63.63,63.64,63.48,63.56,23300.0,41.8184,41.825,41.7198,41.7724,23300.0
2011-04-01 15:05:00,63.57,63.59,63.54,63.56,12200.0,41.779,41.7921,41.7593,41.7724,12200.0
2011-04-01 15:10:00,63.57,63.57,63.44,63.46,33400.0,41.779,41.779,41.6936,41.7067,33400.0
2011-04-01 15:15:00,63.44,63.51,63.4,63.44,36500.0,41.6936,41.7396,41.6673,41.6936,36500.0
2011-04-01 15:20:00,63.44,63.49,63.43,63.44,17500.0,41.6936,41.7264,41.687,41.6936,17500.0
2011-04-01 15:25:00,63.44,63.53,63.44,63.45,24400.0,41.6936,41.7527,41.6936,41.7001,24400.0
2011-04-01 15:30:00,63.45,63.61,63.45,63.6,27600.0,41.7001,41.8053,41.7001,41.7987,27600.0
2011-04-01 15:35:00,63.59,63.64,63.53,63.63,49100.0,41.7921,41.825,41.7527,41.8184,49100.0
2011-04-01 15:40:00,63.63,63.71,63.61,63.7,52300.0,41.8184,41.871,41.8053,41.8644,52300.0
2011-04-01 15:45:00,63.7,63.77,63.62,63.64,73500.0,41.8644,41.9104,41.8119,41.825,73500.0
2011-04-01 15:50:00,63.65,63.67,63.62,63.64,46500.0,41.8316,41.8447,41.8119,41.825,46500.0
2011-04-01 15:55:00,63.64,63.72,63.63,63.7,93600.0,41.825,41.8776,41.8184,41.8644,93600.0
2011-04-04 09:30:00,63.77,63.92,63.6,63.6,41200.0,41.9104,42.009,41.7987,41.7987,41200.0
2011-04-04 09:35:00,63.64,63.93,63.61,63.91,28500.0,41.825,42.0156,41.8053,42.0024,28500.0
2011-04-04 09:40:00,63.89,63.99,63.87,63.87,16700.0,41.9893,42.055,41.9762,41.9762,16700.0
2011-04-04 09:45:00,63.88,63.99,63.87,63.96,14500.0,41.9827,42.055,41.9762,42.0353,14500.0
2011-04-04 09:50:00,63.92,63.98,63.71,63.74,19100.0,42.009,42.0484,41.871,41.8907,19100.0
2011-04-04 09:55:00,63.73,63.8,63.65,63.75,27900.0,41.8841,41.9302,41.8316,41.8973,27900.0
2011-04-04 10:00:00,63.75,63.87,63.73,63.76,16500.0,41.8973,41.9762,41.8841,41.9039,16500.0
2011-04-04 10:05:00,63.76,63.81,63.74,63.75,11100.0,41.9039,41.9367,41.8907,41.8973,11100.0
2011-04-04 10:10:00,63.74,63.82,63.67,63.79,26100.0,41.8907,41.9433,41.8447,41.9236,26100.0
2011-04-04 10:15:00,63.8,63.84,63.72,63.8,30100.0,41.9302,41.9564,41.8776,41.9302,30100.0
2011-04-04 10:20:00,63.81,63.88,63.8,63.81,15300.0,41.9367,41.9827,41.9302,41.9367,15300.0
2011-04-04 10:25:00,63.83,63.85,63.63,63.69,11400.0,41.9499,41.963,41.8184,41.8579,11400.0
2011-04-04 10:30:00,63.69,63.71,63.6,63.62,10800.0,41.8579,41.871,41.7987,41.8119,10800.0
2011-04-04 10:35:00,63.6,63.66,63.58,63.62,13300.0,41.7987,41.8381,41.7856,41.8119,13300.0
2011-04-04 10:40:00,63.62,63.68,63.54,63.57,16600.0,41.8119,41.8513,41.7593,41.779,16600.0
2011-04-04 10:45:00,63.57,63.57,63.47,63.54,30900.0,41.779,41.779,41.7133,41.7593,30900.0
2011-04-04 10:50:00,63.52,63.6,63.5,63.5,27800.0,41.7461,41.7987,41.733,41.733,27800.0
2011-04-04 10:55:00,63.51,63.56,63.45,63.56,24000.0,41.7396,41.7724,41.7001,41.7724,24000.0
2011-04-04 11:00:00,63.58,63.68,63.58,63.65,13700.0,41.7856,41.8513,41.7856,41.8316,13700.0
2011-04-04 11:05:00,63.66,63.72,63.6,63.69,17800.0,41.8381,41.8776,41.7987,41.8579,17800.0
2011-04-04 11:10:00,63.69,63.72,63.62,63.71,10900.0,41.8579,41.8776,41.8119,41.871,10900.0
2011-04-04 11:15:00,63.71,63.79,63.71,63.75,18600.0,41.871,41.9236,41.871,41.8973,18600.0
2011-04-04 11:20:00,63.77,63.77,63.7,63.73,141400.0,41.9104,41.9104,41.8644,41.8841,141400.0
2011-04-04 11:25:00,63.72,63.73,63.68,63.73,23300.0,41.8776,41.8841,41.8513,41.8841,23300.0
2011-04-04 11:30:00,63.72,63.72,63.66,63.7,16300.0,41.8776,41.8776,41.8381,41.8644,16300.0
2011-04-04 11:35:00,63.69,63.7,63.58,63.62,11500.0,41.8579,41.8644,41.7856,41.8119,11500.0
2011-04-04 11:40:00,63.63,63.67,63.62,63.66,20000.0,41.8184,41.8447,41.8119,41.8381,20000.0
2011-04-04 11:45:00,63.66,63.66,63.57,63.57,12700.0,41.8381,41.8381,41.779,41.779,12700.0
2011-04-04 11:50:00,63.57,63.57,63.45,63.46,20600.0,41.779,41.779,41.7001,41.7067,20600.0
2011-04-04 11:55:00,63.45,63.49,63.42,63.44,18800.0,41.7001,41.7264,41.6804,41.6936,18800.0
2011-04-04 12:00:00,63.46,63.54,63.45,63.54,14000.0,41.7067,41.7593,41.7001,41.7593,14000.0
2011-04-04 12:05:00,63.53,63.57,63.52,63.54,17200.0,41.7527,41.779,41.7461,41.7593,17200.0
2011-04-04 12:10:00,63.54,63.64,63.54,63.6,18600.0,41.7593,41.825,41.7593,41.7987,18600.0
2011-04-04 12:15:00,63.59,63.64,63.58,63.63,17400.0,41.7921,41.825,41.7856,41.8184,17400.0
2011-04-04 12:20:00,63.64,63.67,63.58,63.59,30400.0,41.825,41.8447,41.7856,41.7921,30400.0
2011-04-04 12:25:00,63.59,63.59,63.57,63.57,6900.0,41.7921,41.7921,41.779,41.779,6900.0
2011-04-04 12:30:00,63.55,63.58,63.54,63.55,7700.0,41.7658,41.7856,41.7593,41.7658,7700.0
2011-04-04 12:35:00,63.55,63.59,63.49,63.56,16200.0,41.7658,41.7921,41.7264,41.7724,16200.0
2011-04-04 12:40:00,63.55,63.55,63.51,63.51,7400.0,41.7658,41.7658,41.7396,41.7396,7400.0
2011-04-04 12:45:00,63.52,63.53,63.44,63.49,12500.0,41.7461,41.7527,41.6936,41.7264,12500.0
2011-04-04 12:50:00,63.49,63.49,63.4,63.4,7000.0,41.7264,41.7264,41.6673,41.6673,7000.0
2011-04-04 12:55:00,63.4,63.46,63.38,63.45,6900.0,41.6673,41.7067,41.6541,41.7001,6900.0
2011-04-04 13:00:00,63.44,63.46,63.43,63.46,8100.0,41.6936,41.7067,41.687,41.7067,8100.0
2011-04-04 13:05:00,63.46,63.48,63.41,63.47,18900.0,41.7067,41.7198,41.6738,41.7133,18900.0
2011-04-04 13:10:00,63.48,63.49,63.42,63.46,3500.0,41.7198,41.7264,41.6804,41.7067,3500.0
2011-04-04 13:15:00,63.47,63.5,63.46,63.49,22000.0,41.7133,41.733,41.7067,41.7264,22000.0
2011-04-04 13:20:00,63.49,63.51,63.48,63.5,17500.0,41.7264,41.7396,41.7198,41.733,17500.0
2011-04-04 13:25:00,63.49,63.51,63.48,63.51,14400.0,41.7264,41.7396,41.7198,41.7396,14400.0
2011-04-04 13:30:00,63.49,63.5,63.41,63.42,20100.0,41.7264,41.733,41.6738,41.6804,20100.0
2011-04-04 13:35:00,63.41,63.45,63.38,63.41,13700.0,41.6738,41.7001,41.6541,41.6738,13700.0
2011-04-04 13:40:00,63.41,63.41,63.29,63.39,15700.0,41.6738,41.6738,41.595,41.6607,15700.0
2011-04-04 13:45:00,63.38,63.38,63.29,63.32,8300.0,41.6541,41.6541,41.595,41.6147,8300.0
2011-04-04 13:50:00,63.31,63.34,63.25,63.34,11700.0,41.6081,41.6278,41.5687,41.6278,11700.0
2011-04-04 13:55:00,63.33,63.36,63.32,63.33,5200.0,41.6213,41.641,41.6147,41.6213,5200.0
2011-04-04 14:00:00,63.31,63.33,63.27,63.32,8600.0,41.6081,41.6213,41.5818,41.6147,8600.0
2011-04-04 14:05:00,63.33,63.34,63.29,63.31,15700.0,41.6213,41.6278,41.595,41.6081,15700.0
2011-04-04 14:10:00,63.3,63.32,63.27,63.27,7400.0,41.6015,41.6147,41.5818,41.5818,7400.0
2011-04-04 14:15:00,63.29,63.33,63.29,63.32,7400.0,41.595,41.6213,41.595,41.6147,7400.0
2011-04-04 14:20:00,63.32,63.42,63.31,63.41,37300.0,41.6147,41.6804,41.6081,41.6738,37300.0
2011-04-04 14:25:00,63.41,63.51,63.41,63.42,41600.0,41.6738,41.7396,41.6738,41.6804,41600.0
2011-04-04 14:30:00,63.42,63.49,63.41,63.42,15700.0,41.6804,41.7264,41.6738,41.6804,15700.0
2011-04-04 14:35:00,63.42,63.48,63.41,63.48,9500.0,41.6804,41.7198,41.6738,41.7198,9500.0
2011-04-04 14:40:00,63.49,63.49,63.44,63.47,5200.0,41.7264,41.7264,41.6936,41.7133,5200.0
2011-04-04 14:45:00,63.46,63.47,63.42,63.45,8200.0,41.7067,41.7133,41.6804,41.7001,8200.0
2011-04-04 14:50:00,63.46,63.48,63.4,63.41,6000.0,41.7067,41.7198,41.6673,41.6738,6000.0
2011-04-04 14:55:00,63.4,63.45,63.4,63.4,6400.0,41.6673,41.7001,41.6673,41.6673,6400.0
2011-04-04 15:00:00,63.41,63.41,63.37,63.38,7800.0,41.6738,41.6738,41.6476,41.6541,7800.0
2011-04-04 15:05:00,63.38,63.44,63.37,63.41,10100.0,41.6541,41.6936,41.6476,41.6738,10100.0
2011-04-04 15:10:00,63.42,63.47,63.42,63.45,21400.0,41.6804,41.7133,41.6804,41.7001,21400.0
2011-04-04 15:15:00,63.45,63.48,63.44,63.47,11000.0,41.7001,41.7198,41.6936,41.7133,11000.0
2011-04-04 15:20:00,63.46,63.48,63.43,63.44,12400.0,41.7067,41.7198,41.687,41.6936,12400.0
2011-04-04 15:25:00,63.44,63.52,63.4,63.49,19000.0,41.6936,41.7461,41.6673,41.7264,19000.0
2011-04-04 15:30:00,63.48,63.5,63.43,63.44,17200.0,41.7198,41.733,41.687,41.6936,17200.0
2011-04-04 15:35:00,63.44,63.51,63.42,63.51,18300.0,41.6936,41.7396,41.6804,41.7396,18300.0
2011-04-04 15:40:00,63.52,63.54,63.47,63.52,19500.0,41.7461,41.7593,41.7133,41.7461,19500.0
2011-04-04 15:45:00,63.52,63.55,63.48,63.51,21900.0,41.7461,41.7658,41.7198,41.7396,21900.0
2011-04-04 15:50:00,63.51,63.57,63.49,63.51,33600.0,41.7396,41.779,41.7264,41.7396,33600.0
2011-04-04 15:55:00,63.52,63.59,63.51,63.56,65800.0,41.7461,41.7921,41.7396,41.7724,65800.0
2011-04-05 09:30:00,63.47,63.47,63.16,63.21,44400.0,41.7133,41.7133,41.5095,41.5424,44400.0
2011-04-05 09:35:00,63.22,63.32,63.13,63.23,27600.0,41.549,41.6147,41.4898,41.5555,27600.0
2011-04-05 09:40:00,63.23,63.28,63.14,63.15,23500.0,41.5555,41.5884,41.4964,41.503,23500.0
2011-04-05 09:45:00,63.15,63.2,63.11,63.18,35600.0,41.503,41.5358,41.4767,41.5227,35600.0
2011-04-05 09:50:00,63.16,63.33,63.16,63.27,33800.0,41.5095,41.6213,41.5095,41.5818,33800.0
2011-04-05 09:55:00,63.28,63.28,63.2,63.24,25300.0,41.5884,41.5884,41.5358,41.5621,25300.0
2011-04-05 10:00:00,63.23,63.28,63.09,63.18,43000.0,41.5555,41.5884,41.4635,41.5227,43000.0
2011-04-05 10:05:00,63.19,63.19,63.11,63.13,33600.0,41.5293,41.5293,41.4767,41.4898,33600.0
2011-04-05 10:10:00,63.12,63.22,63.07,63.19,26700.0,41.4832,41.549,41.4504,41.5293,26700.0
2011-04-05 10:15:00,63.2,63.29,63.19,63.24,24100.0,41.5358,41.595,41.5293,41.5621,24100.0
2011-04-05 10:20:00,63.25,63.35,63.23,63.31,49600.0,41.5687,41.6344,41.5555,41.6081,49600.0
2011-04-05 10:25:00,63.32,63.35,63.27,63.3,18100.0,41.6147,41.6344,41.5818,41.6015,18100.0
2011-04-05 10:30:00,63.31,63.41,63.31,63.37,17800.0,41.6081,41.6738,41.6081,41.6476,17800.0
2011-04-05 10:35:00,63.36,63.38,63.28,63.29,24800.0,41.641,41.6541,41.5884,41.595,24800.0
2011-04-05 10:40:00,63.29,63.32,63.25,63.26,9000.0,41.595,41.6147,41.5687,41.5753,9000.0
2011-04-05 10:45:00,63.27,63.28,63.23,63.25,21600.0,41.5818,41.5884,41.5555,41.5687,21600.0
2011-04-05 10:50:00,63.24,63.31,63.23,63.23,16700.0,41.5621,41.6081,41.5555,41.5555,16700.0
2011-04-05 10:55:00,63.23,63.23,63.13,63.15,24400.0,41.5555,41.5555,41.4898,41.503,24400.0
2011-04-05 11:00:00,63.15,63.16,63.12,63.14,26300.0,41.503,41.5095,41.4832,41.4964,26300.0
2011-04-05 11:05:00,63.15,63.15,63.02,63.06,33300.0,41.503,41.503,41.4175,41.4438,33300.0
2011-04-05 11:10:00,63.06,63.09,63.04,63.09,20400.0,41.4438,41.4635,41.4307,41.4635,20400.0
2011-04-05 11:15:00,63.1,63.2,63.1,63.18,17800.0,41.4701,41.5358,41.4701,41.5227,17800.0
2011-04-05 11:20:00,63.19,63.21,63.15,63.16,16500.0,41.5293,41.5424,41.503,41.5095,16500.0
2011-04-05 11:25:00,63.17,63.17,63.09,63.11,22100.0,41.5161,41.5161,41.4635,41.4767,22100.0
2011-04-05 11:30:00,63.12,63.14,63.1,63.14,18100.0,41.4832,41.4964,41.4701,41.4964,18100.0
2011-04-05 11:35:00,63.15,63.25,63.15,63.23,33500.0,41.503,41.5687,41.503,41.5555,33500.0
2011-04-05 11:40:00,63.22,63.24,63.19,63.23,14800.0,41.549,41.5621,41.5293,41.5555,14800.0
2011-04-05 11:45:00,63.24,63.24,63.16,63.16,10300.0,41.5621,41.5621,41.5095,41.5095,10300.0
2011-04-05 11:50:00,63.17,63.18,63.13,63.17,17300.0,41.5161,41.5227,41.4898,41.5161,17300.0
2011-04-05 11:55:00,63.18,63.25,63.11,63.2,26400.0,41.5227,41.5687,41.4767,41.5358,26400.0
2011-04-05 12:00:00,63.19,63.21,63.1,63.14,18600.0,41.5293,41.5424,41.4701,41.4964,18600.0
2011-04-05 12:05:00,63.13,63.15,63.05,63.05,18500.0,41.4898,41.503,41.4372,41.4372,18500.0
2011-04-05 12:10:00,63.06,63.1,63.03,63.09,17900.0,41.4438,41.4701,41.4241,41.4635,17900.0
2011-04-05 12:15:00,63.09,63.16,63.09,63.15,22400.0,41.4635,41.5095,41.4635,41.503,22400.0
2011-04-05 12:20:00,63.15,63.19,63.11,63.11,17600.0,41.503,41.5293,41.4767,41.4767,17600.0
2011-04-05 12:25:00,63.11,63.2,63.1,63.2,28100.0,41.4767,41.5358,41.4701,41.5358,28100.0
2011-04-05 12:30:00,63.21,63.35,63.2,63.32,29400.0,41.5424,41.6344,41.5358,41.6147,29400.0
2011-04-05 12:35:00,63.32,63.35,63.27,63.28,18900.0,41.6147,41.6344,41.5818,41.5884,18900.0
2011-04-05 12:40:00,63.27,63.29,63.23,63.28,15700.0,41.5818,41.595,41.5555,41.5884,15700.0
2011-04-05 12:45:00,63.28,63.29,63.23,63.28,7000.0,41.5884,41.595,41.5555,41.5884,7000.0
2011-04-05 12:50:00,63.29,63.33,63.26,63.31,12200.0,41.595,41.6213,41.5753,41.6081,12200.0
2011-04-05 12:55:00,63.31,63.35,63.29,63.31,44300.0,41.6081,41.6344,41.595,41.6081,44300.0
2011-04-05 13:00:00,63.31,63.32,63.24,63.28,26000.0,41.6081,41.6147,41.5621,41.5884,26000.0
2011-04-05 13:05:00,63.29,63.35,63.29,63.33,31500.0,41.595,41.6344,41.595,41.6213,31500.0
2011-04-05 13:10:00,63.34,63.37,63.32,63.35,21900.0,41.6278,41.6476,41.6147,41.6344,21900.0
2011-04-05 13:15:00,63.34,63.38,63.33,63.35,10400.0,41.6278,41.6541,41.6213,41.6344,10400.0
2011-04-05 13:20:00,63.36,63.39,63.33,63.39,48900.0,41.641,41.6607,41.6213,41.6607,48900.0
2011-04-05 13:25:00,63.39,63.39,63.31,63.33,38800.0,41.6607,41.6607,41.6081,41.6213,38800.0
2011-04-05 13:30:00,63.33,63.37,63.31,63.34,13800.0,41.6213,41.6476,41.6081,41.6278,13800.0
2011-04-05 13:35:00,63.33,63.39,63.31,63.37,44500.0,41.6213,41.6607,41.6081,41.6476,44500.0
2011-04-05 13:40:00,63.37,63.41,63.36,63.38,19200.0,41.6476,41.6738,41.641,41.6541,19200.0
2011-04-05 13:45:00,63.39,63.41,63.34,63.35,34000.0,41.6607,41.6738,41.6278,41.6344,34000.0
2011-04-05 13:50:00,63.35,63.39,63.34,63.35,13400.0,41.6344,41.6607,41.6278,41.6344,13400.0
2011-04-05 13:55:00,63.35,63.37,63.24,63.25,13600.0,41.6344,41.6476,41.5621,41.5687,13600.0
2011-04-05 14:00:00,63.25,63.34,63.24,63.26,21100.0,41.5687,41.6278,41.5621,41.5753,21100.0
2011-04-05 14:05:00,63.26,63.33,63.25,63.32,18800.0,41.5753,41.6213,41.5687,41.6147,18800.0
2011-04-05 14:10:00,63.33,63.37,63.29,63.35,23300.0,41.6213,41.6476,41.595,41.6344,23300.0
2011-04-05 14:15:00,63.35,63.36,63.31,63.31,11600.0,41.6344,41.641,41.6081,41.6081,11600.0
2011-04-05 14:20:00,63.32,63.38,63.32,63.33,13200.0,41.6147,41.6541,41.6147,41.6213,13200.0
2011-04-05 14:25:00,63.34,63.35,63.28,63.28,36700.0,41.6278,41.6344,41.5884,41.5884,36700.0
2011-04-05 14:30:00,63.29,63.31,63.26,63.28,30200.0,41.595,41.6081,41.5753,41.5884,30200.0
2011-04-05 14:35:00,63.27,63.29,63.19,63.2,38000.0,41.5818,41.595,41.5293,41.5358,38000.0
2011-04-05 14:40:00,63.2,63.24,63.16,63.21,29900.0,41.5358,41.5621,41.5095,41.5424,29900.0
2011-04-05 14:45:00,63.22,63.25,63.19,63.24,44600.0,41.549,41.5687,41.5293,41.5621,44600.0
2011-04-05 14:50:00,63.24,63.25,63.18,63.22,52900.0,41.5621,41.5687,41.5227,41.549,52900.0
2011-04-05 14:55:00,63.22,63.24,63.19,63.2,90200.0,41.549,41.5621,41.5293,41.5358,90200.0
2011-04-05 15:00:00,63.19,63.22,63.15,63.18,33000.0,41.5293,41.549,41.503,41.5227,33000.0
2011-04-05 15:05:00,63.19,63.23,63.11,63.12,28300.0,41.5293,41.5555,41.4767,41.4832,28300.0
2011-04-05 15:10:00,63.12,63.19,63.1,63.18,56900.0,41.4832,41.5293,41.4701,41.5227,56900.0
2011-04-05 15:15:00,63.18,63.18,63.12,63.13,39500.0,41.5227,41.5227,41.4832,41.4898,39500.0
2011-04-05 15:20:00,63.13,63.18,63.09,63.11,38500.0,41.4898,41.5227,41.4635,41.4767,38500.0
2011-04-05 15:25:00,63.11,63.11,63.06,63.07,31000.0,41.4767,41.4767,41.4438,41.4504,31000.0
2011-04-05 15:30:00,63.06,63.06,62.99,63.01,97900.0,41.4438,41.4438,41.3978,41.411,97900.0
2011-04-05 15:35:00,63.01,63.08,63.01,63.08,39300.0,41.411,41.457,41.411,41.457,39300.0
2011-04-05 15:40:00,63.07,63.17,63.06,63.08,55400.0,41.4504,41.5161,41.4438,41.457,55400.0
2011-04-05 15:45:00,63.09,63.14,63.07,63.07,68600.0,41.4635,41.4964,41.4504,41.4504,68600.0
2011-04-05 15:50:00,63.07,63.09,63.0,63.03,69800.0,41.4504,41.4635,41.4044,41.4241,69800.0
2011-04-05 15:55:00,63.03,63.04,62.98,63.03,219800.0,41.4241,41.4307,41.3912,41.4241,219800.0
2011-04-06 09:30:00,63.35,63.35,62.96,62.96,55200.0,41.6344,41.6344,41.3781,41.3781,55200.0
2011-04-06 09:35:00,62.95,63.13,62.86,63.06,97700.0,41.3715,41.4898,41.3124,41.4438,97700.0
2011-04-06 09:40:00,63.04,63.15,62.89,62.9,40000.0,41.4307,41.503,41.3321,41.3387,40000.0
2011-04-06 09:45:00,62.9,62.94,62.78,62.92,62900.0,41.3387,41.3649,41.2598,41.3518,62900.0
2011-04-06 09:50:00,62.93,63.19,62.92,63.1,30500.0,41.3584,41.5293,41.3518,41.4701,30500.0
2011-04-06 09:55:00,63.11,63.2,63.09,63.16,28200.0,41.4767,41.5358,41.4635,41.5095,28200.0
2011-04-06 10:00:00,63.16,63.17,63.07,63.08,45100.0,41.5095,41.5161,41.4504,41.457,45100.0
2011-04-06 10:05:00,63.08,63.1,62.97,62.98,32200.0,41.457,41.4701,41.3847,41.3912,32200.0
2011-04-06 10:10:00,62.99,63.09,62.97,63.09,173300.0,41.3978,41.4635,41.3847,41.4635,173300.0
2011-04-06 10:15:00,63.1,63.11,63.0,63.05,42200.0,41.4701,41.4767,41.4044,41.4372,42200.0
2011-04-06 10:20:00,63.05,63.08,62.99,63.01,21900.0,41.4372,41.457,41.3978,41.411,21900.0
2011-04-06 10:25:00,63.01,63.08,62.96,63.02,43700.0,41.411,41.457,41.3781,41.4175,43700.0
2011-04-06 10:30:00,63.02,63.33,62.9,63.29,92000.0,41.4175,41.6213,41.3387,41.595,92000.0
2011-04-06 10:35:00,63.3,63.45,63.23,63.45,96400.0,41.6015,41.7001,41.5555,41.7001,96400.0
2011-04-06 10:40:00,63.45,63.63,63.4,63.45,91800.0,41.7001,41.8184,41.6673,41.7001,91800.0
2011-04-06 10:45:00,63.44,63.57,63.39,63.54,38800.0,41.6936,41.779,41.6607,41.7593,38800.0
2011-04-06 10:50:00,63.53,63.65,63.47,63.52,78400.0,41.7527,41.8316,41.7133,41.7461,78400.0
2011-04-06 10:55:00,63.52,63.55,63.5,63.52,51200.0,41.7461,41.7658,41.733,41.7461,51200.0
2011-04-06 11:00:00,63.52,63.56,63.39,63.4,123800.0,41.7461,41.7724,41.6607,41.6673,123800.0
2011-04-06 11:05:00,63.39,63.45,63.34,63.39,46900.0,41.6607,41.7001,41.6278,41.6607,46900.0
2011-04-06 11:10:00,63.39,63.6,63.39,63.5,67300.0,41.6607,41.7987,41.6607,41.733,67300.0
2011-04-06 11:15:00,63.51,63.52,63.45,63.47,34300.0,41.7396,41.7461,41.7001,41.7133,34300.0
2011-04-06 11:20:00,63.48,63.53,63.44,63.51,31100.0,41.7198,41.7527,41.6936,41.7396,31100.0
2011-04-06 11:25:00,63.52,63.56,63.46,63.49,29100.0,41.7461,41.7724,41.7067,41.7264,29100.0
2011-04-06 11:30:00,63.51,63.63,63.5,63.54,71500.0,41.7396,41.8184,41.733,41.7593,71500.0
2011-04-06 11:35:00,63.54,63.6,63.44,63.57,53600.0,41.7593,41.7987,41.6936,41.779,53600.0
2011-04-06 11:40:00,63.56,63.61,63.47,63.53,21300.0,41.7724,41.8053,41.7133,41.7527,21300.0
2011-04-06 11:45:00,63.54,63.6,63.5,63.6,16400.0,41.7593,41.7987,41.733,41.7987,16400.0
2011-04-06 11:50:00,63.6,63.62,63.5,63.54,20100.0,41.7987,41.8119,41.733,41.7593,20100.0
2011-04-06 11:55:00,63.55,63.57,63.47,63.49,24800.0,41.7658,41.779,41.7133,41.7264,24800.0
2011-04-06 12:00:00,63.47,63.47,63.32,63.37,41200.0,41.7133,41.7133,41.6147,41.6476,41200.0
2011-04-06 12:05:00,63.36,63.44,63.34,63.43,30600.0,41.641,41.6936,41.6278,41.687,30600.0
2011-04-06 12:10:00,63.43,63.45,63.37,63.38,24200.0,41.687,41.7001,41.6476,41.6541,24200.0
2011-04-06 12:15:00,63.39,63.39,63.26,63.36,27500.0,41.6607,41.6607,41.5753,41.641,27500.0
2011-04-06 12:20:00,63.37,63.49,63.37,63.48,19500.0,41.6476,41.7264,41.6476,41.7198,19500.0
2011-04-06 12:25:00,63.48,63.49,63.39,63.45,23900.0,41.7198,41.7264,41.6607,41.7001,23900.0
2011-04-06 12:30:00,63.46,63.58,63.45,63.58,36400.0,41.7067,41.7856,41.7001,41.7856,36400.0
2011-04-06 12:35:00,63.58,63.64,63.57,63.63,30900.0,41.7856,41.825,41.779,41.8184,30900.0
2011-04-06 12:40:00,63.63,63.64,63.55,63.6,42300.0,41.8184,41.825,41.7658,41.7987,42300.0
2011-04-06 12:45:00,63.6,63.62,63.58,63.59,11600.0,41.7987,41.8119,41.7856,41.7921,11600.0
2011-04-06 12:50:00,63.59,63.64,63.59,63.61,9600.0,41.7921,41.825,41.7921,41.8053,9600.0
2011-04-06 12:55:00,63.6,63.61,63.53,63.6,21600.0,41.7987,41.8053,41.7527,41.7987,21600.0
2011-04-06 13:00:00,63.59,63.59,63.48,63.49,21600.0,41.7921,41.7921,41.7198,41.7264,21600.0
2011-04-06 13:05:00,63.5,63.51,63.47,63.49,8000.0,41.733,41.7396,41.7133,41.7264,8000.0
2011-04-06 13:10:00,63.5,63.52,63.48,63.5,27000.0,41.733,41.7461,41.7198,41.733,27000.0
2011-04-06 13:15:00,63.5,63.55,63.49,63.49,9800.0,41.733,41.7658,41.7264,41.7264,9800.0
2011-04-06 13:20:00,63.51,63.51,63.49,63.5,6600.0,41.7396,41.7396,41.7264,41.733,6600.0
2011-04-06 13:25:00,63.52,63.55,63.47,63.51,14700.0,41.7461,41.7658,41.7133,41.7396,14700.0
2011-04-06 13:30:00,63.51,63.55,63.49,63.53,17800.0,41.7396,41.7658,41.7264,41.7527,17800.0
2011-04-06 13:35:00,63.51,63.6,63.51,63.54,18500.0,41.7396,41.7987,41.7396,41.7593,18500.0
2011-04-06 13:40:00,63.53,63.58,63.52,63.57,11500.0,41.7527,41.7856,41.7461,41.779,11500.0
2011-04-06 13:45:00,63.57,63.58,63.48,63.53,13600.0,41.779,41.7856,41.7198,41.7527,13600.0
2011-04-06 13:50:00,63.55,63.57,63.49,63.49,28100.0,41.7658,41.779,41.7264,41.7264,28100.0
2011-04-06 13:55:00,63.48,63.52,63.48,63.51,22800.0,41.7198,41.7461,41.7198,41.7396,22800.0
2011-04-06 14:00:00,63.52,63.54,63.5,63.52,17100.0,41.7461,41.7593,41.733,41.7461,17100.0
2011-04-06 14:05:00,63.51,63.52,63.43,63.45,33300.0,41.7396,41.7461,41.687,41.7001,33300.0
2011-04-06 14:10:00,63.46,63.48,63.4,63.46,37200.0,41.7067,41.7198,41.6673,41.7067,37200.0
2011-04-06 14:15:00,63.46,63.49,63.46,63.48,9800.0,41.7067,41.7264,41.7067,41.7198,9800.0
2011-04-06 14:20:00,63.48,63.49,63.45,63.49,15200.0,41.7198,41.7264,41.7001,41.7264,15200.0
2011-04-06 14:25:00,63.49,63.51,63.46,63.48,13800.0,41.7264,41.7396,41.7067,41.7198,13800.0
2011-04-06 14:30:00,63.49,63.5,63.45,63.47,14500.0,41.7264,41.733,41.7001,41.7133,14500.0
2011-04-06 14:35:00,63.48,63.49,63.46,63.46,18500.0,41.7198,41.7264,41.7067,41.7067,18500.0
2011-04-06 14:40:00,63.46,63.47,63.37,63.42,31800.0,41.7067,41.7133,41.6476,41.6804,31800.0
2011-04-06 14:45:00,63.43,63.52,63.43,63.51,48900.0,41.687,41.7461,41.687,41.7396,48900.0
2011-04-06 14:50:00,63.5,63.57,63.5,63.57,22300.0,41.733,41.779,41.733,41.779,22300.0
2011-04-06 14:55:00,63.57,63.64,63.57,63.61,52900.0,41.779,41.825,41.779,41.8053,52900.0
2011-04-06 15:00:00,63.61,63.73,63.56,63.72,76600.0,41.8053,41.8841,41.7724,41.8776,76600.0
2011-04-06 15:05:00,63.72,63.73,63.67,63.73,39600.0,41.8776,41.8841,41.8447,41.8841,39600.0
2011-04-06 15:10:00,63.72,63.74,63.65,63.7,48900.0,41.8776,41.8907,41.8316,41.8644,48900.0
2011-04-06 15:15:00,63.72,63.76,63.64,63.68,50500.0,41.8776,41.9039,41.825,41.8513,50500.0
2011-04-06 15:20:00,63.67,63.67,63.56,63.6,51200.0,41.8447,41.8447,41.7724,41.7987,51200.0
2011-04-06 15:25:00,63.62,63.64,63.56,63.57,34800.0,41.8119,41.825,41.7724,41.779,34800.0
2011-04-06 15:30:00,63.58,63.65,63.57,63.61,65900.0,41.7856,41.8316,41.779,41.8053,65900.0
2011-04-06 15:35:00,63.6,63.64,63.59,63.64,60800.0,41.7987,41.825,41.7921,41.825,60800.0
2011-04-06 15:40:00,63.64,63.98,63.63,63.98,327400.0,41.825,42.0484,41.8184,42.0484,327400.0
2011-04-06 15:45:00,63.98,64.0,63.87,63.89,208900.0,42.0484,42.0616,41.9762,41.9893,208900.0
2011-04-06 15:50:00,63.89,64.0,63.84,63.84,251300.0,41.9893,42.0616,41.9564,41.9564,251300.0
2011-04-06 15:55:00,63.85,63.91,63.77,63.78,263300.0,41.963,42.0024,41.9104,41.917,263300.0
2011-04-07 09:30:00,64.35,64.37,63.72,64.15,369500.0,42.2916,42.3048,41.8776,42.1602,369500.0
2011-04-07 09:35:00,64.15,64.16,63.86,63.94,199700.0,42.1602,42.1667,41.9696,42.0222,199700.0
2011-04-07 09:40:00,63.94,63.98,63.81,63.98,103300.0,42.0222,42.0484,41.9367,42.0484,103300.0
2011-04-07 09:45:00,63.98,64.07,63.87,63.94,117500.0,42.0484,42.1076,41.9762,42.0222,117500.0
2011-04-07 09:50:00,63.92,63.93,63.66,63.84,176200.0,42.009,42.0156,41.8381,41.9564,176200.0
2011-04-07 09:55:00,63.82,64.14,63.82,64.04,103100.0,41.9433,42.1536,41.9433,42.0879,103100.0
2011-04-07 10:00:00,64.06,64.11,64.0,64.11,51500.0,42.101,42.1339,42.0616,42.1339,51500.0
2011-04-07 10:05:00,64.1,64.18,63.97,64.08,115000.0,42.1273,42.1799,42.0419,42.1142,115000.0
2011-04-07 10:10:00,64.11,64.11,64.01,64.05,47000.0,42.1339,42.1339,42.0682,42.0945,47000.0
2011-04-07 10:15:00,64.05,64.08,63.9,64.0,63700.0,42.0945,42.1142,41.9959,42.0616,63700.0
2011-04-07 10:20:00,64.0,64.03,63.98,64.0,35800.0,42.0616,42.0813,42.0484,42.0616,35800.0
2011-04-07 10:25:00,63.99,64.04,63.96,63.97,99800.0,42.055,42.0879,42.0353,42.0419,99800.0
2011-04-07 10:30:00,63.98,63.99,63.93,63.94,68700.0,42.0484,42.055,42.0156,42.0222,68700.0
2011-04-07 10:35:00,63.94,64.06,63.82,63.91,181800.0,42.0222,42.101,41.9433,42.0024,181800.0
2011-04-07 10:40:00,63.91,63.92,63.7,63.83,127600.0,42.0024,42.009,41.8644,41.9499,127600.0
2011-04-07 10:45:00,63.83,63.99,63.72,63.95,87800.0,41.9499,42.055,41.8776,42.0287,87800.0
2011-04-07 10:50:00,63.94,64.07,63.89,64.0,90900.0,42.0222,42.1076,41.9893,42.0616,90900.0
2011-04-07 10:55:00,64.01,64.26,63.99,64.24,105600.0,42.0682,42.2325,42.055,42.2193,105600.0
2011-04-07 11:00:00,64.25,64.31,64.18,64.2,140700.0,42.2259,42.2653,42.1799,42.193,140700.0
2011-04-07 11:05:00,64.18,64.19,64.08,64.08,43400.0,42.1799,42.1865,42.1142,42.1142,43400.0
2011-04-07 11:10:00,64.08,64.23,64.06,64.15,90000.0,42.1142,42.2128,42.101,42.1602,90000.0
2011-04-07 11:15:00,64.15,64.28,64.14,64.25,51800.0,42.1602,42.2456,42.1536,42.2259,51800.0
2011-04-07 11:20:00,64.23,64.24,63.97,64.03,94000.0,42.2128,42.2193,42.0419,42.0813,94000.0
2011-04-07 11:25:00,64.04,64.09,63.96,64.01,55100.0,42.0879,42.1207,42.0353,42.0682,55100.0
2011-04-07 11:30:00,64.02,64.03,63.66,63.73,195800.0,42.0747,42.0813,41.8381,41.8841,195800.0
2011-04-07 11:35:00,63.73,64.0,63.72,63.83,121100.0,41.8841,42.0616,41.8776,41.9499,121100.0
2011-04-07 11:40:00,63.83,63.86,63.72,63.77,45200.0,41.9499,41.9696,41.8776,41.9104,45200.0
2011-04-07 11:45:00,63.8,63.86,63.69,63.72,26700.0,41.9302,41.9696,41.8579,41.8776,26700.0
2011-04-07 11:50:00,63.73,63.91,63.72,63.89,35000.0,41.8841,42.0024,41.8776,41.9893,35000.0
2011-04-07 11:55:00,63.87,63.96,63.81,63.95,31800.0,41.9762,42.0353,41.9367,42.0287,31800.0
2011-04-07 12:00:00,63.94,64.04,63.94,64.04,63500.0,42.0222,42.0879,42.0222,42.0879,63500.0
2011-04-07 12:05:00,64.05,64.09,64.0,64.06,27100.0,42.0945,42.1207,42.0616,42.101,27100.0
2011-04-07 12:10:00,64.05,64.08,63.94,64.01,127600.0,42.0945,42.1142,42.0222,42.0682,127600.0
2011-04-07 12:15:00,64.02,64.08,64.0,64.06,37900.0,42.0747,42.1142,42.0616,42.101,37900.0
2011-04-07 12:20:00,64.04,64.08,64.0,64.01,24800.0,42.0879,42.1142,42.0616,42.0682,24800.0
2011-04-07 12:25:00,64.01,64.05,64.0,64.01,16100.0,42.0682,42.0945,42.0616,42.0682,16100.0
2011-04-07 12:30:00,63.99,64.06,63.95,64.04,17800.0,42.055,42.101,42.0287,42.0879,17800.0
2011-04-07 12:35:00,64.05,64.2,64.05,64.09,47300.0,42.0945,42.193,42.0945,42.1207,47300.0
2011-04-07 12:40:00,64.1,64.2,64.06,64.07,39000.0,42.1273,42.193,42.101,42.1076,39000.0
2011-04-07 12:45:00,64.06,64.08,64.01,64.01,12900.0,42.101,42.1142,42.0682,42.0682,12900.0
2011-04-07 12:50:00,64.01,64.01,63.99,64.01,14500.0,42.0682,42.0682,42.055,42.0682,14500.0
2011-04-07 12:55:00,64.0,64.01,63.97,63.98,15800.0,42.0616,42.0682,42.0419,42.0484,15800.0
2011-04-07 13:00:00,63.97,63.98,63.83,63.83,25400.0,42.0419,42.0484,41.9499,41.9499,25400.0
2011-04-07 13:05:00,63.84,63.96,63.83,63.9,27900.0,41.9564,42.0353,41.9499,41.9959,27900.0
2011-04-07 13:10:00,63.92,63.92,63.75,63.75,36000.0,42.009,42.009,41.8973,41.8973,36000.0
2011-04-07 13:15:00,63.73,63.82,63.68,63.76,29700.0,41.8841,41.9433,41.8513,41.9039,29700.0
2011-04-07 13:20:00,63.77,63.77,63.66,63.67,19700.0,41.9104,41.9104,41.8381,41.8447,19700.0
2011-04-07 13:25:00,63.66,63.73,63.61,63.62,30000.0,41.8381,41.8841,41.8053,41.8119,30000.0
2011-04-07 13:30:00,63.63,63.69,63.6,63.67,16900.0,41.8184,41.8579,41.7987,41.8447,16900.0
2011-04-07 13:35:00,63.68,63.75,63.64,63.65,19600.0,41.8513,41.8973,41.825,41.8316,19600.0
2011-04-07 13:40:00,63.66,63.69,63.54,63.55,41700.0,41.8381,41.8579,41.7593,41.7658,41700.0
2011-04-07 13:45:00,63.57,63.6,63.47,63.55,37700.0,41.779,41.7987,41.7133,41.7658,37700.0
2011-04-07 13:50:00,63.55,63.58,63.52,63.57,13900.0,41.7658,41.7856,41.7461,41.779,13900.0
2011-04-07 13:55:00,63.57,63.64,63.47,63.47,25300.0,41.779,41.825,41.7133,41.7133,25300.0
2011-04-07 14:00:00,63.49,63.6,63.49,63.58,17200.0,41.7264,41.7987,41.7264,41.7856,17200.0
2011-04-07 14:05:00,63.57,63.58,63.51,63.56,20400.0,41.779,41.7856,41.7396,41.7724,20400.0
2011-04-07 14:10:00,63.56,63.61,63.53,63.6,21500.0,41.7724,41.8053,41.7527,41.7987,21500.0
2011-04-07 14:15:00,63.59,63.61,63.48,63.61,34700.0,41.7921,41.8053,41.7198,41.8053,34700.0
2011-04-07 14:20:00,63.6,63.6,63.53,63.6,20700.0,41.7987,41.7987,41.7527,41.7987,20700.0
2011-04-07 14:25:00,63.6,63.63,63.49,63.5,25600.0,41.7987,41.8184,41.7264,41.733,25600.0
2011-04-07 14:30:00,63.51,63.58,63.51,63.54,18100.0,41.7396,41.7856,41.7396,41.7593,18100.0
2011-04-07 14:35:00,63.54,63.61,63.52,63.6,37500.0,41.7593,41.8053,41.7461,41.7987,37500.0
2011-04-07 14:40:00,63.61,63.64,63.58,63.61,43200.0,41.8053,41.825,41.7856,41.8053,43200.0
2011-04-07 14:45:00,63.62,63.62,63.54,63.58,27000.0,41.8119,41.8119,41.7593,41.7856,27000.0
2011-04-07 14:50:00,63.58,63.62,63.54,63.6,31300.0,41.7856,41.8119,41.7593,41.7987,31300.0
2011-04-07 14:55:00,63.6,63.6,63.52,63.58,26600.0,41.7987,41.7987,41.7461,41.7856,26600.0
2011-04-07 15:00:00,63.58,63.59,63.52,63.54,30400.0,41.7856,41.7921,41.7461,41.7593,30400.0
2011-04-07 15:05:00,63.55,63.6,63.52,63.6,26900.0,41.7658,41.7987,41.7461,41.7987,26900.0
2011-04-07 15:10:00,63.6,63.6,63.57,63.58,29700.0,41.7987,41.7987,41.779,41.7856,29700.0
2011-04-07 15:15:00,63.58,63.63,63.57,63.61,54700.0,41.7856,41.8184,41.779,41.8053,54700.0
2011-04-07 15:20:00,63.62,63.62,63.55,63.56,42000.0,41.8119,41.8119,41.7658,41.7724,42000.0
2011-04-07 15:25:00,63.56,63.58,63.47,63.54,35500.0,41.7724,41.7856,41.7133,41.7593,35500.0
2011-04-07 15:30:00,63.54,63.56,63.49,63.55,71600.0,41.7593,41.7724,41.7264,41.7658,71600.0
2011-04-07 15:35:00,63.56,63.62,63.55,63.62,65000.0,41.7724,41.8119,41.7658,41.8119,65000.0
2011-04-07 15:40:00,63.62,63.65,63.58,63.59,78500.0,41.8119,41.8316,41.7856,41.7921,78500.0
2011-04-07 15:45:00,63.6,63.63,63.58,63.59,152200.0,41.7987,41.8184,41.7856,41.7921,152200.0
2011-04-07 15:50:00,63.6,63.62,63.55,63.56,112400.0,41.7987,41.8119,41.7658,41.7724,112400.0
2011-04-07 15:55:00,63.56,63.57,63.49,63.5,281900.0,41.7724,41.779,41.7264,41.733,281900.0
2011-04-08 09:30:00,63.95,64.1,63.79,63.83,90900.0,42.0287,42.1273,41.9236,41.9499,90900.0
2011-04-08 09:35:00,63.88,63.95,63.81,63.81,28900.0,41.9827,42.0287,41.9367,41.9367,28900.0
2011-04-08 09:40:00,63.81,63.84,63.68,63.82,35900.0,41.9367,41.9564,41.8513,41.9433,35900.0
2011-04-08 09:45:00,63.82,63.83,63.6,63.64,37600.0,41.9433,41.9499,41.7987,41.825,37600.0
2011-04-08 09:50:00,63.65,63.68,63.57,63.67,37200.0,41.8316,41.8513,41.779,41.8447,37200.0
2011-04-08 09:55:00,63.67,63.78,63.59,63.77,41000.0,41.8447,41.917,41.7921,41.9104,41000.0
2011-04-08 10:00:00,63.77,63.78,63.7,63.72,47900.0,41.9104,41.917,41.8644,41.8776,47900.0
2011-04-08 10:05:00,63.71,63.72,63.42,63.43,87100.0,41.871,41.8776,41.6804,41.687,87100.0
2011-04-08 10:10:00,63.43,63.49,63.38,63.44,24400.0,41.687,41.7264,41.6541,41.6936,24400.0
2011-04-08 10:15:00,63.44,63.45,63.3,63.33,36700.0,41.6936,41.7001,41.6015,41.6213,36700.0
2011-04-08 10:20:00,63.32,63.4,63.24,63.4,126100.0,41.6147,41.6673,41.5621,41.6673,126100.0
2011-04-08 10:25:00,63.38,63.42,63.32,63.39,14800.0,41.6541,41.6804,41.6147,41.6607,14800.0
2011-04-08 10:30:00,63.37,63.49,63.35,63.46,24800.0,41.6476,41.7264,41.6344,41.7067,24800.0
2011-04-08 10:35:00,63.46,63.46,63.37,63.42,11400.0,41.7067,41.7067,41.6476,41.6804,11400.0
2011-04-08 10:40:00,63.43,63.48,63.35,63.35,30900.0,41.687,41.7198,41.6344,41.6344,30900.0
2011-04-08 10:45:00,63.35,63.35,63.3,63.31,16600.0,41.6344,41.6344,41.6015,41.6081,16600.0
2011-04-08 10:50:00,63.31,63.34,63.29,63.32,62000.0,41.6081,41.6278,41.595,41.6147,62000.0
2011-04-08 10:55:00,63.33,63.4,63.3,63.33,43200.0,41.6213,41.6673,41.6015,41.6213,43200.0
2011-04-08 11:00:00,63.32,63.46,63.29,63.43,48200.0,41.6147,41.7067,41.595,41.687,48200.0
2011-04-08 11:05:00,63.42,63.46,63.39,63.42,34800.0,41.6804,41.7067,41.6607,41.6804,34800.0
2011-04-08 11:10:00,63.4,63.4,63.34,63.37,18500.0,41.6673,41.6673,41.6278,41.6476,18500.0
2011-04-08 11:15:00,63.37,63.47,63.35,63.45,13500.0,41.6476,41.7133,41.6344,41.7001,13500.0
2011-04-08 11:20:00,63.45,63.56,63.43,63.49,53000.0,41.7001,41.7724,41.687,41.7264,53000.0
2011-04-08 11:25:00,63.49,63.53,63.45,63.46,29400.0,41.7264,41.7527,41.7001,41.7067,29400.0
2011-04-08 11:30:00,63.47,63.63,63.45,63.59,52400.0,41.7133,41.8184,41.7001,41.7921,52400.0
2011-04-08 11:35:00,63.59,63.63,63.42,63.43,77000.0,41.7921,41.8184,41.6804,41.687,77000.0
2011-04-08 11:40:00,63.43,63.5,63.42,63.44,29600.0,41.687,41.733,41.6804,41.6936,29600.0
2011-04-08 11:45:00,63.45,63.46,63.41,63.43,12700.0,41.7001,41.7067,41.6738,41.687,12700.0
2011-04-08 11:50:00,63.43,63.43,63.35,63.37,23400.0,41.687,41.687,41.6344,41.6476,23400.0
2011-04-08 11:55:00,63.37,63.46,63.25,63.33,115000.0,41.6476,41.7067,41.5687,41.6213,115000.0
2011-04-08 12:00:00,63.35,63.36,63.3,63.3,10700.0,41.6344,41.641,41.6015,41.6015,10700.0
2011-04-08 12:05:00,63.32,63.37,63.3,63.3,10100.0,41.6147,41.6476,41.6015,41.6015,10100.0
2011-04-08 12:10:00,63.31,63.31,63.28,63.28,21300.0,41.6081,41.6081,41.5884,41.5884,21300.0
2011-04-08 12:15:00,63.29,63.32,63.29,63.32,5000.0,41.595,41.6147,41.595,41.6147,5000.0
2011-04-08 12:20:00,63.31,63.31,63.23,63.25,56200.0,41.6081,41.6081,41.5555,41.5687,56200.0
2011-04-08 12:25:00,63.25,63.36,63.25,63.29,18000.0,41.5687,41.641,41.5687,41.595,18000.0
2011-04-08 12:30:00,63.28,63.34,63.25,63.29,40200.0,41.5884,41.6278,41.5687,41.595,40200.0
2011-04-08 12:35:00,63.29,63.33,63.28,63.3,8700.0,41.595,41.6213,41.5884,41.6015,8700.0
2011-04-08 12:40:00,63.29,63.31,63.28,63.29,8000.0,41.595,41.6081,41.5884,41.595,8000.0
2011-04-08 12:45:00,63.29,63.3,63.25,63.25,12400.0,41.595,41.6015,41.5687,41.5687,12400.0
2011-04-08 12:50:00,63.24,63.33,63.22,63.24,27900.0,41.5621,41.6213,41.549,41.5621,27900.0
2011-04-08 12:55:00,63.24,63.24,63.18,63.24,15500.0,41.5621,41.5621,41.5227,41.5621,15500.0
2011-04-08 13:00:00,63.23,63.25,63.19,63.24,11900.0,41.5555,41.5687,41.5293,41.5621,11900.0
2011-04-08 13:05:00,63.23,63.24,63.2,63.23,9400.0,41.5555,41.5621,41.5358,41.5555,9400.0
2011-04-08 13:10:00,63.23,63.23,63.17,63.21,8800.0,41.5555,41.5555,41.5161,41.5424,8800.0
2011-04-08 13:15:00,63.22,63.24,63.18,63.22,7200.0,41.549,41.5621,41.5227,41.549,7200.0
2011-04-08 13:20:00,63.23,63.25,63.2,63.23,16700.0,41.5555,41.5687,41.5358,41.5555,16700.0
2011-04-08 13:25:00,63.23,63.23,63.19,63.22,9900.0,41.5555,41.5555,41.5293,41.549,9900.0
2011-04-08 13:30:00,63.2,63.25,63.18,63.2,18300.0,41.5358,41.5687,41.5227,41.5358,18300.0
2011-04-08 13:35:00,63.2,63.24,63.2,63.22,6700.0,41.5358,41.5621,41.5358,41.549,6700.0
2011-04-08 13:40:00,63.22,63.26,63.22,63.25,34000.0,41.549,41.5753,41.549,41.5687,34000.0
2011-04-08 13:45:00,63.24,63.28,63.2,63.26,15500.0,41.5621,41.5884,41.5358,41.5753,15500.0
2011-04-08 13:50:00,63.25,63.33,63.25,63.33,16900.0,41.5687,41.6213,41.5687,41.6213,16900.0
2011-04-08 13:55:00,63.31,63.34,63.27,63.32,25600.0,41.6081,41.6278,41.5818,41.6147,25600.0
2011-04-08 14:00:00,63.31,63.36,63.31,63.36,13600.0,41.6081,41.641,41.6081,41.641,13600.0
2011-04-08 14:05:00,63.35,63.35,63.31,63.32,8700.0,41.6344,41.6344,41.6081,41.6147,8700.0
2011-04-08 14:10:00,63.32,63.32,63.27,63.27,10000.0,41.6147,41.6147,41.5818,41.5818,10000.0
2011-04-08 14:15:00,63.27,63.3,63.25,63.3,11400.0,41.5818,41.6015,41.5687,41.6015,11400.0
2011-04-08 14:20:00,63.31,63.31,63.19,63.2,41500.0,41.6081,41.6081,41.5293,41.5358,41500.0
2011-04-08 14:25:00,63.2,63.24,63.19,63.24,9800.0,41.5358,41.5621,41.5293,41.5621,9800.0
2011-04-08 14:30:00,63.22,63.25,63.19,63.2,10700.0,41.549,41.5687,41.5293,41.5358,10700.0
2011-04-08 14:35:00,63.19,63.23,63.13,63.15,47100.0,41.5293,41.5555,41.4898,41.503,47100.0
2011-04-08 14:40:00,63.15,63.16,63.1,63.12,35200.0,41.503,41.5095,41.4701,41.4832,35200.0
2011-04-08 14:45:00,63.13,63.14,63.06,63.11,28700.0,41.4898,41.4964,41.4438,41.4767,28700.0
2011-04-08 14:50:00,63.1,63.14,63.07,63.09,22200.0,41.4701,41.4964,41.4504,41.4635,22200.0
2011-04-08 14:55:00,63.08,63.08,63.01,63.05,43000.0,41.457,41.457,41.411,41.4372,43000.0
2011-04-08 15:00:00,63.05,63.07,63.0,63.03,39100.0,41.4372,41.4504,41.4044,41.4241,39100.0
2011-04-08 15:05:00,63.04,63.16,63.02,63.11,27400.0,41.4307,41.5095,41.4175,41.4767,27400.0
2011-04-08 15:10:00,63.11,63.16,63.1,63.12,31300.0,41.4767,41.5095,41.4701,41.4832,31300.0
2011-04-08 15:15:00,63.12,63.14,63.1,63.11,28200.0,41.4832,41.4964,41.4701,41.4767,28200.0
2011-04-08 15:20:00,63.11,63.16,63.06,63.09,34100.0,41.4767,41.5095,41.4438,41.4635,34100.0
2011-04-08 15:25:00,63.09,63.16,63.05,63.16,24300.0,41.4635,41.5095,41.4372,41.5095,24300.0
2011-04-08 15:30:00,63.15,63.23,63.14,63.2,44100.0,41.503,41.5555,41.4964,41.5358,44100.0
2011-04-08 15:35:00,63.2,63.22,63.19,63.2,28100.0,41.5358,41.549,41.5293,41.5358,28100.0
2011-04-08 15:40:00,63.2,63.29,63.18,63.2,52200.0,41.5358,41.595,41.5227,41.5358,52200.0
2011-04-08 15:45:00,63.21,63.31,63.21,63.28,51900.0,41.5424,41.6081,41.5424,41.5884,51900.0
2011-04-08 15:50:00,63.27,63.34,63.25,63.3,56800.0,41.5818,41.6278,41.5687,41.6015,56800.0
2011-04-08 15:55:00,63.3,63.32,63.17,63.2,214800.0,41.6015,41.6147,41.5161,41.5358,214800.0
2011-04-11 09:30:00,63.37,63.62,63.27,63.59,76900.0,41.6476,41.8119,41.5818,41.7921,76900.0
2011-04-11 09:35:00,63.6,63.9,63.57,63.76,74900.0,41.7987,41.9959,41.779,41.9039,74900.0
2011-04-11 09:40:00,63.78,63.79,63.66,63.74,37600.0,41.917,41.9236,41.8381,41.8907,37600.0
2011-04-11 09:45:00,63.73,63.85,63.64,63.84,47300.0,41.8841,41.963,41.825,41.9564,47300.0
2011-04-11 09:50:00,63.85,63.87,63.67,63.76,38100.0,41.963,41.9762,41.8447,41.9039,38100.0
2011-04-11 09:55:00,63.76,63.82,63.72,63.73,15800.0,41.9039,41.9433,41.8776,41.8841,15800.0
2011-04-11 10:00:00,63.73,63.82,63.67,63.72,31200.0,41.8841,41.9433,41.8447,41.8776,31200.0
2011-04-11 10:05:00,63.7,63.7,63.57,63.57,24100.0,41.8644,41.8644,41.779,41.779,24100.0
2011-04-11 10:10:00,63.58,63.62,63.52,63.62,19100.0,41.7856,41.8119,41.7461,41.8119,19100.0
2011-04-11 10:15:00,63.63,63.7,63.54,63.54,34400.0,41.8184,41.8644,41.7593,41.7593,34400.0
2011-04-11 10:20:00,63.55,63.59,63.54,63.59,43600.0,41.7658,41.7921,41.7593,41.7921,43600.0
2011-04-11 10:25:00,63.59,63.62,63.57,63.57,16700.0,41.7921,41.8119,41.779,41.779,16700.0
2011-04-11 10:30:00,63.57,63.6,63.48,63.6,38900.0,41.779,41.7987,41.7198,41.7987,38900.0
2011-04-11 10:35:00,63.6,63.65,63.57,63.62,25100.0,41.7987,41.8316,41.779,41.8119,25100.0
2011-04-11 10:40:00,63.62,63.74,63.6,63.69,33700.0,41.8119,41.8907,41.7987,41.8579,33700.0
2011-04-11 10:45:00,63.68,63.73,63.62,63.68,16100.0,41.8513,41.8841,41.8119,41.8513,16100.0
2011-04-11 10:50:00,63.69,63.72,63.62,63.63,14900.0,41.8579,41.8776,41.8119,41.8184,14900.0
2011-04-11 10:55:00,63.64,63.7,63.62,63.64,28800.0,41.825,41.8644,41.8119,41.825,28800.0
2011-04-11 11:00:00,63.65,63.66,63.58,63.59,19100.0,41.8316,41.8381,41.7856,41.7921,19100.0
2011-04-11 11:05:00,63.59,63.66,63.59,63.64,10500.0,41.7921,41.8381,41.7921,41.825,10500.0
2011-04-11 11:10:00,63.64,63.64,63.55,63.57,12900.0,41.825,41.825,41.7658,41.779,12900.0
2011-04-11 11:15:00,63.58,63.61,63.56,63.58,17500.0,41.7856,41.8053,41.7724,41.7856,17500.0
2011-04-11 11:20:00,63.56,63.56,63.41,63.44,33200.0,41.7724,41.7724,41.6738,41.6936,33200.0
2011-04-11 11:25:00,63.43,63.47,63.42,63.42,11900.0,41.687,41.7133,41.6804,41.6804,11900.0
2011-04-11 11:30:00,63.44,63.5,63.38,63.47,34700.0,41.6936,41.733,41.6541,41.7133,34700.0
2011-04-11 11:35:00,63.47,63.5,63.43,63.47,13900.0,41.7133,41.733,41.687,41.7133,13900.0
2011-04-11 11:40:00,63.47,63.48,63.43,63.43,14000.0,41.7133,41.7198,41.687,41.687,14000.0
2011-04-11 11:45:00,63.44,63.45,63.4,63.42,10500.0,41.6936,41.7001,41.6673,41.6804,10500.0
2011-04-11 11:50:00,63.42,63.45,63.42,63.43,9800.0,41.6804,41.7001,41.6804,41.687,9800.0
2011-04-11 11:55:00,63.42,63.45,63.38,63.38,15200.0,41.6804,41.7001,41.6541,41.6541,15200.0
2011-04-11 12:00:00,63.39,63.44,63.38,63.43,13600.0,41.6607,41.6936,41.6541,41.687,13600.0
2011-04-11 12:05:00,63.44,63.45,63.42,63.45,14500.0,41.6936,41.7001,41.6804,41.7001,14500.0
2011-04-11 12:10:00,63.44,63.47,63.4,63.41,11300.0,41.6936,41.7133,41.6673,41.6738,11300.0
2011-04-11 12:15:00,63.41,63.41,63.3,63.35,22900.0,41.6738,41.6738,41.6015,41.6344,22900.0
2011-04-11 12:20:00,63.36,63.42,63.36,63.38,8500.0,41.641,41.6804,41.641,41.6541,8500.0
2011-04-11 12:25:00,63.36,63.4,63.35,63.36,9900.0,41.641,41.6673,41.6344,41.641,9900.0
2011-04-11 12:30:00,63.36,63.38,63.34,63.34,10600.0,41.641,41.6541,41.6278,41.6278,10600.0
2011-04-11 12:35:00,63.34,63.36,63.32,63.36,43900.0,41.6278,41.641,41.6147,41.641,43900.0
2011-04-11 12:40:00,63.35,63.36,63.3,63.35,39000.0,41.6344,41.641,41.6015,41.6344,39000.0
2011-04-11 12:45:00,63.35,63.41,63.34,63.4,29800.0,41.6344,41.6738,41.6278,41.6673,29800.0
2011-04-11 12:50:00,63.39,63.4,63.34,63.36,10500.0,41.6607,41.6673,41.6278,41.641,10500.0
2011-04-11 12:55:00,63.36,63.4,63.35,63.4,22700.0,41.641,41.6673,41.6344,41.6673,22700.0
2011-04-11 13:00:00,63.38,63.47,63.35,63.46,32200.0,41.6541,41.7133,41.6344,41.7067,32200.0
2011-04-11 13:05:00,63.45,63.53,63.45,63.53,14500.0,41.7001,41.7527,41.7001,41.7527,14500.0
2011-04-11 13:10:00,63.53,63.58,63.51,63.54,18800.0,41.7527,41.7856,41.7396,41.7593,18800.0
2011-04-11 13:15:00,63.54,63.54,63.48,63.51,14200.0,41.7593,41.7593,41.7198,41.7396,14200.0
2011-04-11 13:20:00,63.51,63.62,63.51,63.56,23200.0,41.7396,41.8119,41.7396,41.7724,23200.0
2011-04-11 13:25:00,63.56,63.57,63.51,63.51,8500.0,41.7724,41.779,41.7396,41.7396,8500.0
2011-04-11 13:30:00,63.49,63.51,63.46,63.47,41400.0,41.7264,41.7396,41.7067,41.7133,41400.0
2011-04-11 13:35:00,63.47,63.5,63.45,63.5,24300.0,41.7133,41.733,41.7001,41.733,24300.0
2011-04-11 13:40:00,63.5,63.57,63.5,63.55,9700.0,41.733,41.779,41.733,41.7658,9700.0
2011-04-11 13:45:00,63.55,63.55,63.48,63.5,10200.0,41.7658,41.7658,41.7198,41.733,10200.0
2011-04-11 13:50:00,63.48,63.59,63.45,63.57,18000.0,41.7198,41.7921,41.7001,41.779,18000.0
2011-04-11 13:55:00,63.57,63.57,63.5,63.57,13900.0,41.779,41.779,41.733,41.779,13900.0
2011-04-11 14:00:00,63.56,63.58,63.5,63.55,10500.0,41.7724,41.7856,41.733,41.7658,10500.0
2011-04-11 14:05:00,63.53,63.62,63.51,63.54,15500.0,41.7527,41.8119,41.7396,41.7593,15500.0
2011-04-11 14:10:00,63.54,63.54,63.5,63.52,11600.0,41.7593,41.7593,41.733,41.7461,11600.0
2011-04-11 14:15:00,63.51,63.53,63.47,63.5,11300.0,41.7396,41.7527,41.7133,41.733,11300.0
2011-04-11 14:20:00,63.5,63.51,63.44,63.46,13300.0,41.733,41.7396,41.6936,41.7067,13300.0
2011-04-11 14:25:00,63.44,63.46,63.41,63.45,15200.0,41.6936,41.7067,41.6738,41.7001,15200.0
2011-04-11 14:30:00,63.45,63.48,63.38,63.41,19400.0,41.7001,41.7198,41.6541,41.6738,19400.0
2011-04-11 14:35:00,63.41,63.42,63.38,63.38,16700.0,41.6738,41.6804,41.6541,41.6541,16700.0
2011-04-11 14:40:00,63.38,63.38,63.36,63.37,21700.0,41.6541,41.6541,41.641,41.6476,21700.0
2011-04-11 14:45:00,63.37,63.42,63.35,63.4,37500.0,41.6476,41.6804,41.6344,41.6673,37500.0
2011-04-11 14:50:00,63.41,63.44,63.41,63.42,12800.0,41.6738,41.6936,41.6738,41.6804,12800.0
2011-04-11 14:55:00,63.42,63.42,63.34,63.35,30300.0,41.6804,41.6804,41.6278,41.6344,30300.0
2011-04-11 15:00:00,63.36,63.37,63.25,63.26,50000.0,41.641,41.6476,41.5687,41.5753,50000.0
2011-04-11 15:05:00,63.25,63.36,63.24,63.32,39600.0,41.5687,41.641,41.5621,41.6147,39600.0
2011-04-11 15:10:00,63.32,63.32,63.24,63.29,26200.0,41.6147,41.6147,41.5621,41.595,26200.0
2011-04-11 15:15:00,63.3,63.34,63.27,63.29,49300.0,41.6015,41.6278,41.5818,41.595,49300.0
2011-04-11 15:20:00,63.29,63.32,63.27,63.3,34000.0,41.595,41.6147,41.5818,41.6015,34000.0
2011-04-11 15:25:00,63.3,63.34,63.3,63.3,43400.0,41.6015,41.6278,41.6015,41.6015,43400.0
2011-04-11 15:30:00,63.3,63.34,63.28,63.29,35200.0,41.6015,41.6278,41.5884,41.595,35200.0
2011-04-11 15:35:00,63.28,63.33,63.27,63.31,31000.0,41.5884,41.6213,41.5818,41.6081,31000.0
2011-04-11 15:40:00,63.31,63.32,63.28,63.31,33700.0,41.6081,41.6147,41.5884,41.6081,33700.0
2011-04-11 15:45:00,63.32,63.38,63.29,63.36,52000.0,41.6147,41.6541,41.595,41.641,52000.0
2011-04-11 15:50:00,63.36,63.37,63.29,63.3,30600.0,41.641,41.6476,41.595,41.6015,30600.0
2011-04-11 15:55:00,63.31,63.32,63.25,63.27,119900.0,41.6081,41.6147,41.5687,41.5818,119900.0
2011-04-12 09:30:00,63.0,63.27,62.7,63.07,60300.0,41.4044,41.5818,41.2072,41.4504,60300.0
2011-04-12 09:35:00,63.07,63.2,63.02,63.11,34500.0,41.4504,41.5358,41.4175,41.4767,34500.0
2011-04-12 09:40:00,63.1,63.46,63.07,63.4,41900.0,41.4701,41.7067,41.4504,41.6673,41900.0
2011-04-12 09:45:00,63.4,63.62,63.28,63.33,122400.0,41.6673,41.8119,41.5884,41.6213,122400.0
2011-04-12 09:50:00,63.31,63.44,63.29,63.39,49500.0,41.6081,41.6936,41.595,41.6607,49500.0
2011-04-12 09:55:00,63.4,63.43,63.32,63.34,58100.0,41.6673,41.687,41.6147,41.6278,58100.0
2011-04-12 10:00:00,63.33,63.36,63.22,63.26,79700.0,41.6213,41.641,41.549,41.5753,79700.0
2011-04-12 10:05:00,63.25,63.29,63.16,63.16,60800.0,41.5687,41.595,41.5095,41.5095,60800.0
2011-04-12 10:10:00,63.16,63.21,63.14,63.14,34800.0,41.5095,41.5424,41.4964,41.4964,34800.0
2011-04-12 10:15:00,63.15,63.19,63.15,63.18,46000.0,41.503,41.5293,41.503,41.5227,46000.0
2011-04-12 10:20:00,63.17,63.22,63.15,63.17,18100.0,41.5161,41.549,41.503,41.5161,18100.0
2011-04-12 10:25:00,63.16,63.27,63.15,63.26,28900.0,41.5095,41.5818,41.503,41.5753,28900.0
2011-04-12 10:30:00,63.26,63.32,63.22,63.31,63700.0,41.5753,41.6147,41.549,41.6081,63700.0
2011-04-12 10:35:00,63.32,63.37,63.21,63.33,41500.0,41.6147,41.6476,41.5424,41.6213,41500.0
2011-04-12 10:40:00,63.32,63.43,63.25,63.33,73700.0,41.6147,41.687,41.5687,41.6213,73700.0
2011-04-12 10:45:00,63.37,63.38,63.18,63.2,73000.0,41.6476,41.6541,41.5227,41.5358,73000.0
2011-04-12 10:50:00,63.22,63.24,63.09,63.11,41200.0,41.549,41.5621,41.4635,41.4767,41200.0
2011-04-12 10:55:00,63.1,63.18,63.02,63.07,58000.0,41.4701,41.5227,41.4175,41.4504,58000.0
2011-04-12 11:00:00,63.06,63.12,63.02,63.1,23300.0,41.4438,41.4832,41.4175,41.4701,23300.0
2011-04-12 11:05:00,63.1,63.11,63.01,63.05,19000.0,41.4701,41.4767,41.411,41.4372,19000.0
2011-04-12 11:10:00,63.05,63.12,63.04,63.12,31900.0,41.4372,41.4832,41.4307,41.4832,31900.0
2011-04-12 11:15:00,63.12,63.12,63.08,63.11,13600.0,41.4832,41.4832,41.457,41.4767,13600.0
2011-04-12 11:20:00,63.1,63.17,63.1,63.17,21100.0,41.4701,41.5161,41.4701,41.5161,21100.0
2011-04-12 11:25:00,63.18,63.18,63.09,63.12,46200.0,41.5227,41.5227,41.4635,41.4832,46200.0
2011-04-12 11:30:00,63.12,63.13,63.07,63.1,17800.0,41.4832,41.4898,41.4504,41.4701,17800.0
2011-04-12 11:35:00,63.1,63.14,63.09,63.11,15300.0,41.4701,41.4964,41.4635,41.4767,15300.0
2011-04-12 11:40:00,63.12,63.15,63.08,63.14,10400.0,41.4832,41.503,41.457,41.4964,10400.0
2011-04-12 11:45:00,63.14,63.16,63.11,63.14,6000.0,41.4964,41.5095,41.4767,41.4964,6000.0
2011-04-12 11:50:00,63.14,63.18,63.12,63.14,22400.0,41.4964,41.5227,41.4832,41.4964,22400.0
2011-04-12 11:55:00,63.14,63.15,63.11,63.14,22900.0,41.4964,41.503,41.4767,41.4964,22900.0
2011-04-12 12:00:00,63.14,63.15,63.07,63.1,9000.0,41.4964,41.503,41.4504,41.4701,9000.0
2011-04-12 12:05:00,63.1,63.1,63.07,63.08,8800.0,41.4701,41.4701,41.4504,41.457,8800.0
2011-04-12 12:10:00,63.07,63.09,63.02,63.07,10200.0,41.4504,41.4635,41.4175,41.4504,10200.0
2011-04-12 12:15:00,63.08,63.17,63.08,63.17,10700.0,41.457,41.5161,41.457,41.5161,10700.0
2011-04-12 12:20:00,63.15,63.19,63.12,63.12,16600.0,41.503,41.5293,41.4832,41.4832,16600.0
2011-04-12 12:25:00,63.12,63.13,63.07,63.09,6600.0,41.4832,41.4898,41.4504,41.4635,6600.0
2011-04-12 12:30:00,63.1,63.12,63.02,63.03,13500.0,41.4701,41.4832,41.4175,41.4241,13500.0
2011-04-12 12:35:00,63.04,63.16,63.02,63.13,17700.0,41.4307,41.5095,41.4175,41.4898,17700.0
2011-04-12 12:40:00,63.13,63.19,63.12,63.19,17400.0,41.4898,41.5293,41.4832,41.5293,17400.0
2011-04-12 12:45:00,63.21,63.3,63.2,63.28,26900.0,41.5424,41.6015,41.5358,41.5884,26900.0
2011-04-12 12:50:00,63.29,63.32,63.16,63.17,25300.0,41.595,41.6147,41.5095,41.5161,25300.0
2011-04-12 12:55:00,63.18,63.2,63.09,63.11,9500.0,41.5227,41.5358,41.4635,41.4767,9500.0
2011-04-12 13:00:00,63.1,63.23,63.09,63.23,12700.0,41.4701,41.5555,41.4635,41.5555,12700.0
2011-04-12 13:05:00,63.22,63.26,63.16,63.16,19700.0,41.549,41.5753,41.5095,41.5095,19700.0
2011-04-12 13:10:00,63.15,63.18,63.05,63.05,13900.0,41.503,41.5227,41.4372,41.4372,13900.0
2011-04-12 13:15:00,63.05,63.12,63.05,63.08,6600.0,41.4372,41.4832,41.4372,41.457,6600.0
2011-04-12 13:20:00,63.05,63.14,63.04,63.14,8500.0,41.4372,41.4964,41.4307,41.4964,8500.0
2011-04-12 13:25:00,63.14,63.26,63.14,63.23,23400.0,41.4964,41.5753,41.4964,41.5555,23400.0
2011-04-12 13:30:00,63.23,63.26,63.19,63.26,16400.0,41.5555,41.5753,41.5293,41.5753,16400.0
2011-04-12 13:35:00,63.28,63.3,63.16,63.17,37400.0,41.5884,41.6015,41.5095,41.5161,37400.0
2011-04-12 13:40:00,63.16,63.18,63.12,63.17,26200.0,41.5095,41.5227,41.4832,41.5161,26200.0
2011-04-12 13:45:00,63.16,63.23,63.16,63.19,19700.0,41.5095,41.5555,41.5095,41.5293,19700.0
2011-04-12 13:50:00,63.19,63.26,63.17,63.25,26800.0,41.5293,41.5753,41.5161,41.5687,26800.0
2011-04-12 13:55:00,63.24,63.32,63.22,63.22,19700.0,41.5621,41.6147,41.549,41.549,19700.0
2011-04-12 14:00:00,63.23,63.27,63.21,63.23,19400.0,41.5555,41.5818,41.5424,41.5555,19400.0
2011-04-12 14:05:00,63.23,63.34,63.21,63.28,40700.0,41.5555,41.6278,41.5424,41.5884,40700.0
2011-04-12 14:10:00,63.29,63.32,63.27,63.32,14000.0,41.595,41.6147,41.5818,41.6147,14000.0
2011-04-12 14:15:00,63.32,63.32,63.27,63.29,11600.0,41.6147,41.6147,41.5818,41.595,11600.0
2011-04-12 14:20:00,63.28,63.38,63.28,63.32,21600.0,41.5884,41.6541,41.5884,41.6147,21600.0
2011-04-12 14:25:00,63.31,63.5,63.31,63.43,60900.0,41.6081,41.733,41.6081,41.687,60900.0
2011-04-12 14:30:00,63.44,63.45,63.33,63.34,26300.0,41.6936,41.7001,41.6213,41.6278,26300.0
2011-04-12 14:35:00,63.33,63.36,63.28,63.28,22700.0,41.6213,41.641,41.5884,41.5884,22700.0
2011-04-12 14:40:00,63.28,63.29,63.24,63.25,34100.0,41.5884,41.595,41.5621,41.5687,34100.0
2011-04-12 14:45:00,63.25,63.26,63.16,63.17,29100.0,41.5687,41.5753,41.5095,41.5161,29100.0
2011-04-12 14:50:00,63.16,63.22,63.15,63.19,22700.0,41.5095,41.549,41.503,41.5293,22700.0
2011-04-12 14:55:00,63.19,63.2,63.15,63.16,40000.0,41.5293,41.5358,41.503,41.5095,40000.0
2011-04-12 15:00:00,63.17,63.18,63.09,63.1,40600.0,41.5161,41.5227,41.4635,41.4701,40600.0
2011-04-12 15:05:00,63.1,63.11,63.06,63.09,52600.0,41.4701,41.4767,41.4438,41.4635,52600.0
2011-04-12 15:10:00,63.09,63.11,63.06,63.09,33000.0,41.4635,41.4767,41.4438,41.4635,33000.0
2011-04-12 15:15:00,63.09,63.09,62.97,62.98,78300.0,41.4635,41.4635,41.3847,41.3912,78300.0
2011-04-12 15:20:00,62.98,62.99,62.83,62.91,44000.0,41.3912,41.3978,41.2927,41.3452,44000.0
2011-04-12 15:25:00,62.93,62.93,62.85,62.9,34800.0,41.3584,41.3584,41.3058,41.3387,34800.0
2011-04-12 15:30:00,62.9,62.97,62.85,62.96,54100.0,41.3387,41.3847,41.3058,41.3781,54100.0
2011-04-12 15:35:00,62.97,63.01,62.95,62.98,38500.0,41.3847,41.411,41.3715,41.3912,38500.0
2011-04-12 15:40:00,62.98,63.04,62.97,63.04,61200.0,41.3912,41.4307,41.3847,41.4307,61200.0
2011-04-12 15:45:00,63.04,63.12,62.97,63.11,80500.0,41.4307,41.4832,41.3847,41.4767,80500.0
2011-04-12 15:50:00,63.11,63.23,63.1,63.15,95400.0,41.4767,41.5555,41.4701,41.503,95400.0
2011-04-12 15:55:00,63.14,63.16,63.09,63.15,74500.0,41.4964,41.5095,41.4635,41.503,74500.0
2011-04-13 09:30:00,63.58,63.61,63.27,63.27,67900.0,41.7856,41.8053,41.5818,41.5818,67900.0
2011-04-13 09:35:00,63.26,63.37,63.16,63.21,26900.0,41.5753,41.6476,41.5095,41.5424,26900.0
2011-04-13 09:40:00,63.22,63.28,62.86,62.91,40600.0,41.549,41.5884,41.3124,41.3452,40600.0
2011-04-13 09:45:00,62.9,62.97,62.45,62.45,122700.0,41.3387,41.3847,41.0429,41.0429,122700.0
2011-04-13 09:50:00,62.45,62.74,62.39,62.73,104000.0,41.0429,41.2335,41.0035,41.2269,104000.0
2011-04-13 09:55:00,62.7,62.82,62.69,62.79,56700.0,41.2072,41.2861,41.2006,41.2664,56700.0
2011-04-13 10:00:00,62.79,62.85,62.76,62.82,40400.0,41.2664,41.3058,41.2467,41.2861,40400.0
2011-04-13 10:05:00,62.8,62.85,62.75,62.78,80900.0,41.2729,41.3058,41.2401,41.2598,80900.0
2011-04-13 10:10:00,62.77,62.91,62.76,62.89,80200.0,41.2532,41.3452,41.2467,41.3321,80200.0
2011-04-13 10:15:00,62.89,62.92,62.81,62.82,76300.0,41.3321,41.3518,41.2795,41.2861,76300.0
2011-04-13 10:20:00,62.82,62.85,62.76,62.82,85000.0,41.2861,41.3058,41.2467,41.2861,85000.0
2011-04-13 10:25:00,62.83,62.83,62.72,62.79,36300.0,41.2927,41.2927,41.2204,41.2664,36300.0
2011-04-13 10:30:00,62.8,62.81,62.72,62.74,27300.0,41.2729,41.2795,41.2204,41.2335,27300.0
2011-04-13 10:35:00,62.73,62.74,62.66,62.72,24300.0,41.2269,41.2335,41.1809,41.2204,24300.0
2011-04-13 10:40:00,62.71,62.72,62.6,62.67,41700.0,41.2138,41.2204,41.1415,41.1875,41700.0
2011-04-13 10:45:00,62.66,62.72,62.65,62.71,21800.0,41.1809,41.2204,41.1744,41.2138,21800.0
2011-04-13 10:50:00,62.72,62.8,62.69,62.69,34400.0,41.2204,41.2729,41.2006,41.2006,34400.0
2011-04-13 10:55:00,62.69,62.72,62.63,62.66,30500.0,41.2006,41.2204,41.1612,41.1809,30500.0
2011-04-13 11:00:00,62.66,62.69,62.64,62.65,29300.0,41.1809,41.2006,41.1678,41.1744,29300.0
2011-04-13 11:05:00,62.65,62.67,62.57,62.62,46900.0,41.1744,41.1875,41.1218,41.1546,46900.0
2011-04-13 11:10:00,62.61,62.66,62.61,62.65,17800.0,41.1481,41.1809,41.1481,41.1744,17800.0
2011-04-13 11:15:00,62.66,62.71,62.64,62.71,14800.0,41.1809,41.2138,41.1678,41.2138,14800.0
2011-04-13 11:20:00,62.71,62.75,62.69,62.72,26100.0,41.2138,41.2401,41.2006,41.2204,26100.0
2011-04-13 11:25:00,62.72,62.75,62.69,62.71,32800.0,41.2204,41.2401,41.2006,41.2138,32800.0
2011-04-13 11:30:00,62.7,62.8,62.68,62.8,22100.0,41.2072,41.2729,41.1941,41.2729,22100.0
2011-04-13 11:35:00,62.8,62.81,62.65,62.66,39900.0,41.2729,41.2795,41.1744,41.1809,39900.0
2011-04-13 11:40:00,62.67,62.73,62.66,62.69,60200.0,41.1875,41.2269,41.1809,41.2006,60200.0
2011-04-13 11:45:00,62.68,62.69,62.64,62.67,29800.0,41.1941,41.2006,41.1678,41.1875,29800.0
2011-04-13 11:50:00,62.66,62.7,62.66,62.69,20800.0,41.1809,41.2072,41.1809,41.2006,20800.0
2011-04-13 11:55:00,62.68,62.69,62.63,62.64,44200.0,41.1941,41.2006,41.1612,41.1678,44200.0
2011-04-13 12:00:00,62.64,62.7,62.61,62.61,22200.0,41.1678,41.2072,41.1481,41.1481,22200.0
2011-04-13 12:05:00,62.61,62.61,62.55,62.59,17700.0,41.1481,41.1481,41.1086,41.1349,17700.0
2011-04-13 12:10:00,62.58,62.63,62.58,62.6,15800.0,41.1284,41.1612,41.1284,41.1415,15800.0
2011-04-13 12:15:00,62.59,62.67,62.58,62.64,13900.0,41.1349,41.1875,41.1284,41.1678,13900.0
2011-04-13 12:20:00,62.63,62.66,62.58,62.58,22200.0,41.1612,41.1809,41.1284,41.1284,22200.0
2011-04-13 12:25:00,62.59,62.71,62.58,62.67,34900.0,41.1349,41.2138,41.1284,41.1875,34900.0
2011-04-13 12:30:00,62.66,62.67,62.6,62.63,19600.0,41.1809,41.1875,41.1415,41.1612,19600.0
2011-04-13 12:35:00,62.63,62.68,62.61,62.65,50800.0,41.1612,41.1941,41.1481,41.1744,50800.0
2011-04-13 12:40:00,62.65,62.68,62.64,62.65,29500.0,41.1744,41.1941,41.1678,41.1744,29500.0
2011-04-13 12:45:00,62.65,62.68,62.6,62.67,42100.0,41.1744,41.1941,41.1415,41.1875,42100.0
2011-04-13 12:50:00,62.68,62.68,62.62,62.66,18600.0,41.1941,41.1941,41.1546,41.1809,18600.0
2011-04-13 12:55:00,62.67,62.67,62.64,62.67,34300.0,41.1875,41.1875,41.1678,41.1875,34300.0
2011-04-13 13:00:00,62.67,62.75,62.66,62.74,37400.0,41.1875,41.2401,41.1809,41.2335,37400.0
2011-04-13 13:05:00,62.74,62.8,62.73,62.79,27000.0,41.2335,41.2729,41.2269,41.2664,27000.0
2011-04-13 13:10:00,62.8,62.84,62.74,62.76,23900.0,41.2729,41.2992,41.2335,41.2467,23900.0
2011-04-13 13:15:00,62.76,62.77,62.69,62.69,27500.0,41.2467,41.2532,41.2006,41.2006,27500.0
2011-04-13 13:20:00,62.69,62.73,62.69,62.69,12200.0,41.2006,41.2269,41.2006,41.2006,12200.0
2011-04-13 13:25:00,62.69,62.71,62.67,62.7,20300.0,41.2006,41.2138,41.1875,41.2072,20300.0
2011-04-13 13:30:00,62.69,62.69,62.62,62.67,18800.0,41.2006,41.2006,41.1546,41.1875,18800.0
2011-04-13 13:35:00,62.68,62.73,62.68,62.7,24300.0,41.1941,41.2269,41.1941,41.2072,24300.0
2011-04-13 13:40:00,62.71,62.75,62.7,62.73,34400.0,41.2138,41.2401,41.2072,41.2269,34400.0
2011-04-13 13:45:00,62.74,62.74,62.61,62.63,19600.0,41.2335,41.2335,41.1481,41.1612,19600.0
2011-04-13 13:50:00,62.64,62.64,62.58,62.6,33600.0,41.1678,41.1678,41.1284,41.1415,33600.0
2011-04-13 13:55:00,62.6,62.6,62.56,62.56,27500.0,41.1415,41.1415,41.1152,41.1152,27500.0
2011-04-13 14:00:00,62.56,62.62,62.54,62.6,31200.0,41.1152,41.1546,41.1021,41.1415,31200.0
2011-04-13 14:05:00,62.61,62.61,62.52,62.54,21000.0,41.1481,41.1481,41.0889,41.1021,21000.0
2011-04-13 14:10:00,62.53,62.56,62.51,62.55,21600.0,41.0955,41.1152,41.0823,41.1086,21600.0
2011-04-13 14:15:00,62.55,62.55,62.45,62.45,19900.0,41.1086,41.1086,41.0429,41.0429,19900.0
2011-04-13 14:20:00,62.47,62.51,62.45,62.5,58100.0,41.0561,41.0823,41.0429,41.0758,58100.0
2011-04-13 14:25:00,62.5,62.54,62.47,62.51,40600.0,41.0758,41.1021,41.0561,41.0823,40600.0
2011-04-13 14:30:00,62.52,62.56,62.47,62.49,19600.0,41.0889,41.1152,41.0561,41.0692,19600.0
2011-04-13 14:35:00,62.48,62.52,62.46,62.46,14100.0,41.0626,41.0889,41.0495,41.0495,14100.0
2011-04-13 14:40:00,62.47,62.59,62.46,62.59,50200.0,41.0561,41.1349,41.0495,41.1349,50200.0
2011-04-13 14:45:00,62.59,62.75,62.59,62.69,63300.0,41.1349,41.2401,41.1349,41.2006,63300.0
2011-04-13 14:50:00,62.67,62.72,62.66,62.7,15400.0,41.1875,41.2204,41.1809,41.2072,15400.0
2011-04-13 14:55:00,62.7,62.72,62.68,62.72,38000.0,41.2072,41.2204,41.1941,41.2204,38000.0
2011-04-13 15:00:00,62.72,62.95,62.72,62.86,69300.0,41.2204,41.3715,41.2204,41.3124,69300.0
2011-04-13 15:05:00,62.86,62.86,62.78,62.83,64200.0,41.3124,41.3124,41.2598,41.2927,64200.0
2011-04-13 15:10:00,62.82,62.83,62.78,62.79,18300.0,41.2861,41.2927,41.2598,41.2664,18300.0
2011-04-13 15:15:00,62.79,62.8,62.72,62.79,41200.0,41.2664,41.2729,41.2204,41.2664,41200.0
2011-04-13 15:20:00,62.79,62.82,62.77,62.78,22700.0,41.2664,41.2861,41.2532,41.2598,22700.0
2011-04-13 15:25:00,62.78,62.83,62.75,62.79,39000.0,41.2598,41.2927,41.2401,41.2664,39000.0
2011-04-13 15:30:00,62.79,62.79,62.66,62.66,54600.0,41.2664,41.2664,41.1809,41.1809,54600.0
2011-04-13 15:35:00,62.66,62.73,62.65,62.73,32900.0,41.1809,41.2269,41.1744,41.2269,32900.0
2011-04-13 15:40:00,62.72,62.77,62.69,62.75,51500.0,41.2204,41.2532,41.2006,41.2401,51500.0
2011-04-13 15:45:00,62.73,62.74,62.58,62.58,101700.0,41.2269,41.2335,41.1284,41.1284,101700.0
2011-04-13 15:50:00,62.58,62.66,62.54,62.62,64900.0,41.1284,41.1809,41.1021,41.1546,64900.0
2011-04-13 15:55:00,62.61,62.63,62.54,62.55,191700.0,41.1481,41.1612,41.1021,41.1086,191700.0
2011-04-14 09:30:00,61.82,61.94,61.65,61.69,77400.0,40.8587,40.938,40.7464,40.7728,77400.0
2011-04-14 09:35:00,61.67,61.71,61.54,61.68,70900.0,40.7596,40.786,40.6736,40.7662,70900.0
2011-04-14 09:40:00,61.66,61.74,61.57,61.59,38900.0,40.753,40.8058,40.6935,40.7067,38900.0
2011-04-14 09:45:00,61.63,61.65,61.46,61.47,55100.0,40.7331,40.7464,40.6208,40.6274,55100.0
2011-04-14 09:50:00,61.47,61.57,61.42,61.43,60200.0,40.6274,40.6935,40.5943,40.6009,60200.0
2011-04-14 09:55:00,61.43,61.58,61.4,61.58,99200.0,40.6009,40.7001,40.5811,40.7001,99200.0
2011-04-14 10:00:00,61.56,61.71,61.54,61.71,44800.0,40.6869,40.786,40.6736,40.786,44800.0
2011-04-14 10:05:00,61.7,61.77,61.45,61.47,63900.0,40.7794,40.8257,40.6142,40.6274,63900.0
2011-04-14 10:10:00,61.48,61.52,61.4,61.42,51000.0,40.634,40.6604,40.5811,40.5943,51000.0
2011-04-14 10:15:00,61.42,61.45,61.21,61.37,72400.0,40.5943,40.6142,40.4555,40.5613,72400.0
2011-04-14 10:20:00,61.39,61.55,61.39,61.5,57700.0,40.5745,40.6803,40.5745,40.6472,57700.0
2011-04-14 10:25:00,61.51,61.6,61.49,61.55,17400.0,40.6538,40.7133,40.6406,40.6803,17400.0
2011-04-14 10:30:00,61.56,61.7,61.56,61.56,22700.0,40.6869,40.7794,40.6869,40.6869,22700.0
2011-04-14 10:35:00,61.57,61.6,61.45,61.5,27600.0,40.6935,40.7133,40.6142,40.6472,27600.0
2011-04-14 10:40:00,61.48,61.54,61.44,61.48,19600.0,40.634,40.6736,40.6076,40.634,19600.0
2011-04-14 10:45:00,61.47,61.53,61.43,61.53,25700.0,40.6274,40.667,40.6009,40.667,25700.0
2011-04-14 10:50:00,61.51,61.58,61.46,61.51,42600.0,40.6538,40.7001,40.6208,40.6538,42600.0
2011-04-14 10:55:00,61.51,61.57,61.47,61.48,20400.0,40.6538,40.6935,40.6274,40.634,20400.0
2011-04-14 11:00:00,61.5,61.57,61.46,61.51,18800.0,40.6472,40.6935,40.6208,40.6538,18800.0
2011-04-14 11:05:00,61.52,61.55,61.48,61.5,14700.0,40.6604,40.6803,40.634,40.6472,14700.0
2011-04-14 11:10:00,61.48,61.5,61.36,61.36,28600.0,40.634,40.6472,40.5547,40.5547,28600.0
2011-04-14 11:15:00,61.35,61.44,61.34,61.41,40400.0,40.5481,40.6076,40.5415,40.5877,40400.0
2011-04-14 11:20:00,61.41,61.47,61.41,61.47,8600.0,40.5877,40.6274,40.5877,40.6274,8600.0
2011-04-14 11:25:00,61.46,61.51,61.4,61.48,41900.0,40.6208,40.6538,40.5811,40.634,41900.0
2011-04-14 11:30:00,61.49,61.58,61.49,61.52,13400.0,40.6406,40.7001,40.6406,40.6604,13400.0
2011-04-14 11:35:00,61.51,61.58,61.47,61.57,43900.0,40.6538,40.7001,40.6274,40.6935,43900.0
2011-04-14 11:40:00,61.57,61.59,61.51,61.56,13500.0,40.6935,40.7067,40.6538,40.6869,13500.0
2011-04-14 11:45:00,61.57,61.64,61.56,61.63,29900.0,40.6935,40.7397,40.6869,40.7331,29900.0
2011-04-14 11:50:00,61.65,61.67,61.62,61.66,27400.0,40.7464,40.7596,40.7265,40.753,27400.0
2011-04-14 11:55:00,61.68,61.74,61.67,61.73,12000.0,40.7662,40.8058,40.7596,40.7992,12000.0
2011-04-14 12:00:00,61.73,61.73,61.63,61.73,39400.0,40.7992,40.7992,40.7331,40.7992,39400.0
2011-04-14 12:05:00,61.73,61.73,61.63,61.65,16600.0,40.7992,40.7992,40.7331,40.7464,16600.0
2011-04-14 12:10:00,61.66,61.8,61.66,61.77,30200.0,40.753,40.8455,40.753,40.8257,30200.0
2011-04-14 12:15:00,61.77,61.8,61.73,61.76,16600.0,40.8257,40.8455,40.7992,40.8191,16600.0
2011-04-14 12:20:00,61.76,61.82,61.73,61.75,11900.0,40.8191,40.8587,40.7992,40.8124,11900.0
2011-04-14 12:25:00,61.73,61.79,61.73,61.79,10900.0,40.7992,40.8389,40.7992,40.8389,10900.0
2011-04-14 12:30:00,61.78,61.83,61.78,61.8,13100.0,40.8323,40.8653,40.8323,40.8455,13100.0
2011-04-14 12:35:00,61.8,61.8,61.75,61.79,48200.0,40.8455,40.8455,40.8124,40.8389,48200.0
2011-04-14 12:40:00,61.79,61.84,61.77,61.81,27800.0,40.8389,40.8719,40.8257,40.8521,27800.0
2011-04-14 12:45:00,61.8,61.83,61.77,61.81,36200.0,40.8455,40.8653,40.8257,40.8521,36200.0
2011-04-14 12:50:00,61.81,61.84,61.79,61.83,26700.0,40.8521,40.8719,40.8389,40.8653,26700.0
2011-04-14 12:55:00,61.82,61.86,61.8,61.85,6300.0,40.8587,40.8851,40.8455,40.8785,6300.0
2011-04-14 13:00:00,61.85,61.92,61.84,61.9,21400.0,40.8785,40.9248,40.8719,40.9116,21400.0
2011-04-14 13:05:00,61.9,61.98,61.89,61.95,55200.0,40.9116,40.9645,40.905,40.9446,55200.0
2011-04-14 13:10:00,61.95,61.97,61.93,61.95,30700.0,40.9446,40.9578,40.9314,40.9446,30700.0
2011-04-14 13:15:00,61.95,61.95,61.93,61.93,32800.0,40.9446,40.9446,40.9314,40.9314,32800.0
2011-04-14 13:20:00,61.93,61.99,61.91,61.97,25800.0,40.9314,40.9711,40.9182,40.9578,25800.0
2011-04-14 13:25:00,61.97,62.0,61.96,61.97,11400.0,40.9578,40.9777,40.9512,40.9578,11400.0
2011-04-14 13:30:00,61.97,61.97,61.95,61.97,4700.0,40.9578,40.9578,40.9446,40.9578,4700.0
2011-04-14 13:35:00,61.96,62.03,61.96,62.02,13800.0,40.9512,40.9975,40.9512,40.9909,13800.0
2011-04-14 13:40:00,62.02,62.03,61.94,61.96,28100.0,40.9909,40.9975,40.938,40.9512,28100.0
2011-04-14 13:45:00,61.96,62.01,61.94,62.0,12900.0,40.9512,40.9843,40.938,40.9777,12900.0
2011-04-14 13:50:00,62.0,62.01,61.94,61.95,21100.0,40.9777,40.9843,40.938,40.9446,21100.0
2011-04-14 13:55:00,61.95,61.97,61.93,61.94,18200.0,40.9446,40.9578,40.9314,40.938,18200.0
2011-04-14 14:00:00,61.94,61.99,61.94,61.96,35300.0,40.938,40.9711,40.938,40.9512,35300.0
2011-04-14 14:05:00,61.96,61.98,61.94,61.95,12400.0,40.9512,40.9645,40.938,40.9446,12400.0
2011-04-14 14:10:00,61.95,61.98,61.93,61.96,12800.0,40.9446,40.9645,40.9314,40.9512,12800.0
2011-04-14 14:15:00,61.96,61.98,61.95,61.95,12100.0,40.9512,40.9645,40.9446,40.9446,12100.0
2011-04-14 14:20:00,61.96,61.98,61.95,61.96,8800.0,40.9512,40.9645,40.9446,40.9512,8800.0
2011-04-14 14:25:00,61.97,62.02,61.96,61.96,21100.0,40.9578,40.9909,40.9512,40.9512,21100.0
2011-04-14 14:30:00,61.97,62.01,61.96,61.98,24100.0,40.9578,40.9843,40.9512,40.9645,24100.0
2011-04-14 14:35:00,61.98,62.0,61.94,61.95,23700.0,40.9645,40.9777,40.938,40.9446,23700.0
2011-04-14 14:40:00,61.95,62.0,61.95,61.97,26100.0,40.9446,40.9777,40.9446,40.9578,26100.0
2011-04-14 14:45:00,61.96,61.99,61.89,61.96,24700.0,40.9512,40.9711,40.905,40.9512,24700.0
2011-04-14 14:50:00,61.97,62.02,61.97,62.01,12000.0,40.9578,40.9909,40.9578,40.9843,12000.0
2011-04-14 14:55:00,62.02,62.05,61.95,61.97,46800.0,40.9909,41.0107,40.9446,40.9578,46800.0
2011-04-14 15:00:00,61.97,62.09,61.93,62.08,98100.0,40.9578,41.0372,40.9314,41.0306,98100.0
2011-04-14 15:05:00,62.07,62.12,62.06,62.11,47600.0,41.0239,41.057,41.0173,41.0504,47600.0
2011-04-14 15:10:00,62.11,62.17,62.04,62.16,59700.0,41.0504,41.09,41.0041,41.0834,59700.0
2011-04-14 15:15:00,62.16,62.25,62.16,62.22,110200.0,41.0834,41.1429,41.0834,41.1231,110200.0
2011-04-14 15:20:00,62.22,62.22,62.09,62.1,47700.0,41.1231,41.1231,41.0372,41.0438,47700.0
2011-04-14 15:25:00,62.1,62.11,62.03,62.03,66300.0,41.0438,41.0504,40.9975,40.9975,66300.0
2011-04-14 15:30:00,62.02,62.04,61.91,61.91,102600.0,40.9909,41.0041,40.9182,40.9182,102600.0
2011-04-14 15:35:00,61.92,61.92,61.88,61.92,53200.0,40.9248,40.9248,40.8984,40.9248,53200.0
2011-04-14 15:40:00,61.92,61.95,61.9,61.91,65300.0,40.9248,40.9446,40.9116,40.9182,65300.0
2011-04-14 15:45:00,61.9,61.93,61.84,61.9,76800.0,40.9116,40.9314,40.8719,40.9116,76800.0
2011-04-14 15:50:00,61.88,61.9,61.86,61.89,63400.0,40.8984,40.9116,40.8851,40.905,63400.0
2011-04-14 15:55:00,61.89,61.93,61.86,61.9,117500.0,40.905,40.9314,40.8851,40.9116,117500.0
2011-04-15 09:30:00,61.96,62.32,61.69,62.3,376500.0,40.9512,41.1892,40.7728,41.176,376500.0
2011-04-15 09:35:00,62.3,62.51,62.2,62.22,52700.0,41.176,41.3148,41.1099,41.1231,52700.0
2011-04-15 09:40:00,62.2,62.3,62.17,62.2,45300.0,41.1099,41.176,41.09,41.1099,45300.0
2011-04-15 09:45:00,62.19,62.22,61.96,62.02,75800.0,41.1033,41.1231,40.9512,40.9909,75800.0
2011-04-15 09:50:00,62.02,62.14,61.93,62.05,43200.0,40.9909,41.0702,40.9314,41.0107,43200.0
2011-04-15 09:55:00,62.04,62.11,61.88,62.01,51400.0,41.0041,41.0504,40.8984,40.9843,51400.0
2011-04-15 10:00:00,62.04,62.2,61.99,62.15,55600.0,41.0041,41.1099,40.9711,41.0768,55600.0
2011-04-15 10:05:00,62.14,62.14,61.89,61.93,47700.0,41.0702,41.0702,40.905,40.9314,47700.0
2011-04-15 10:10:00,61.95,62.03,61.95,62.0,13800.0,40.9446,40.9975,40.9446,40.9777,13800.0
2011-04-15 10:15:00,62.0,62.0,61.76,61.79,53700.0,40.9777,40.9777,40.8191,40.8389,53700.0
2011-04-15 10:20:00,61.79,61.84,61.71,61.76,47700.0,40.8389,40.8719,40.786,40.8191,47700.0
2011-04-15 10:25:00,61.78,61.84,61.77,61.81,32200.0,40.8323,40.8719,40.8257,40.8521,32200.0
2011-04-15 10:30:00,61.82,61.89,61.74,61.76,45400.0,40.8587,40.905,40.8058,40.8191,45400.0
2011-04-15 10:35:00,61.77,61.79,61.73,61.75,23600.0,40.8257,40.8389,40.7992,40.8124,23600.0
2011-04-15 10:40:00,61.75,61.79,61.73,61.76,21500.0,40.8124,40.8389,40.7992,40.8191,21500.0
2011-04-15 10:45:00,61.76,61.87,61.76,61.8,28800.0,40.8191,40.8918,40.8191,40.8455,28800.0
2011-04-15 10:50:00,61.8,61.9,61.8,61.9,19300.0,40.8455,40.9116,40.8455,40.9116,19300.0
2011-04-15 10:55:00,61.9,61.91,61.84,61.9,27100.0,40.9116,40.9182,40.8719,40.9116,27100.0
2011-04-15 11:00:00,61.91,62.02,61.9,62.01,26700.0,40.9182,40.9909,40.9116,40.9843,26700.0
2011-04-15 11:05:00,62.01,62.05,61.99,62.02,47600.0,40.9843,41.0107,40.9711,40.9909,47600.0
2011-04-15 11:10:00,62.01,62.02,61.87,61.92,26400.0,40.9843,40.9909,40.8918,40.9248,26400.0
2011-04-15 11:15:00,61.94,62.0,61.94,62.0,15900.0,40.938,40.9777,40.938,40.9777,15900.0
2011-04-15 11:20:00,62.0,62.13,61.99,62.08,24700.0,40.9777,41.0636,40.9711,41.0306,24700.0
2011-04-15 11:25:00,62.08,62.17,62.05,62.15,17900.0,41.0306,41.09,41.0107,41.0768,17900.0
2011-04-15 11:30:00,62.17,62.18,62.06,62.06,14600.0,41.09,41.0966,41.0173,41.0173,14600.0
2011-04-15 11:35:00,62.07,62.15,62.07,62.14,10000.0,41.0239,41.0768,41.0239,41.0702,10000.0
2011-04-15 11:40:00,62.14,62.24,62.14,62.23,24700.0,41.0702,41.1363,41.0702,41.1297,24700.0
2011-04-15 11:45:00,62.23,62.24,62.14,62.14,17300.0,41.1297,41.1363,41.0702,41.0702,17300.0
2011-04-15 11:50:00,62.15,62.23,62.15,62.19,15200.0,41.0768,41.1297,41.0768,41.1033,15200.0
2011-04-15 11:55:00,62.19,62.26,62.19,62.23,29700.0,41.1033,41.1495,41.1033,41.1297,29700.0
2011-04-15 12:00:00,62.24,62.31,62.24,62.31,11800.0,41.1363,41.1826,41.1363,41.1826,11800.0
2011-04-15 12:05:00,62.31,62.32,62.28,62.3,33500.0,41.1826,41.1892,41.1627,41.176,33500.0
2011-04-15 12:10:00,62.31,62.4,62.31,62.38,36400.0,41.1826,41.242,41.1826,41.2288,36400.0
2011-04-15 12:15:00,62.38,62.46,62.38,62.39,14900.0,41.2288,41.2817,41.2288,41.2354,14900.0
2011-04-15 12:20:00,62.4,62.41,62.36,62.36,16800.0,41.242,41.2487,41.2156,41.2156,16800.0
2011-04-15 12:25:00,62.36,62.43,62.36,62.4,34400.0,41.2156,41.2619,41.2156,41.242,34400.0
2011-04-15 12:30:00,62.4,62.4,62.38,62.39,23700.0,41.242,41.242,41.2288,41.2354,23700.0
2011-04-15 12:35:00,62.39,62.4,62.38,62.38,19100.0,41.2354,41.242,41.2288,41.2288,19100.0
2011-04-15 12:40:00,62.4,62.44,62.4,62.4,13600.0,41.242,41.2685,41.242,41.242,13600.0
2011-04-15 12:45:00,62.4,62.5,62.4,62.46,21700.0,41.242,41.3081,41.242,41.2817,21700.0
2011-04-15 12:50:00,62.47,62.53,62.43,62.43,46400.0,41.2883,41.328,41.2619,41.2619,46400.0
2011-04-15 12:55:00,62.45,62.51,62.44,62.49,41100.0,41.2751,41.3148,41.2685,41.3015,41100.0
2011-04-15 13:00:00,62.48,62.51,62.41,62.41,9000.0,41.2949,41.3148,41.2487,41.2487,9000.0
2011-04-15 13:05:00,62.41,62.49,62.4,62.49,16800.0,41.2487,41.3015,41.242,41.3015,16800.0
2011-04-15 13:10:00,62.48,62.55,62.45,62.47,31400.0,41.2949,41.3412,41.2751,41.2883,31400.0
2011-04-15 13:15:00,62.45,62.47,62.4,62.42,24500.0,41.2751,41.2883,41.242,41.2553,24500.0
2011-04-15 13:20:00,62.43,62.43,62.39,62.4,23800.0,41.2619,41.2619,41.2354,41.242,23800.0
2011-04-15 13:25:00,62.4,62.46,62.4,62.45,16400.0,41.242,41.2817,41.242,41.2751,16400.0
2011-04-15 13:30:00,62.45,62.47,62.35,62.35,25100.0,41.2751,41.2883,41.209,41.209,25100.0
2011-04-15 13:35:00,62.35,62.36,62.31,62.31,15600.0,41.209,41.2156,41.1826,41.1826,15600.0
2011-04-15 13:40:00,62.31,62.42,62.31,62.38,23800.0,41.1826,41.2553,41.1826,41.2288,23800.0
2011-04-15 13:45:00,62.39,62.43,62.39,62.39,12600.0,41.2354,41.2619,41.2354,41.2354,12600.0
2011-04-15 13:50:00,62.37,62.4,62.31,62.33,24800.0,41.2222,41.242,41.1826,41.1958,24800.0
2011-04-15 13:55:00,62.35,62.38,62.26,62.26,20500.0,41.209,41.2288,41.1495,41.1495,20500.0
2011-04-15 14:00:00,62.28,62.36,62.27,62.34,13000.0,41.1627,41.2156,41.1561,41.2024,13000.0
2011-04-15 14:05:00,62.32,62.36,62.31,62.34,14000.0,41.1892,41.2156,41.1826,41.2024,14000.0
2011-04-15 14:10:00,62.35,62.36,62.3,62.32,10600.0,41.209,41.2156,41.176,41.1892,10600.0
2011-04-15 14:15:00,62.31,62.32,62.24,62.27,20500.0,41.1826,41.1892,41.1363,41.1561,20500.0
2011-04-15 14:20:00,62.24,62.3,62.24,62.29,28300.0,41.1363,41.176,41.1363,41.1693,28300.0
2011-04-15 14:25:00,62.28,62.3,62.26,62.26,23200.0,41.1627,41.176,41.1495,41.1495,23200.0
2011-04-15 14:30:00,62.27,62.28,62.21,62.21,21300.0,41.1561,41.1627,41.1165,41.1165,21300.0
2011-04-15 14:35:00,62.21,62.23,62.18,62.19,32600.0,41.1165,41.1297,41.0966,41.1033,32600.0
2011-04-15 14:40:00,62.19,62.21,62.18,62.18,32100.0,41.1033,41.1165,41.0966,41.0966,32100.0
2011-04-15 14:45:00,62.18,62.19,62.12,62.12,50800.0,41.0966,41.1033,41.057,41.057,50800.0
2011-04-15 14:50:00,62.12,62.16,62.11,62.16,66300.0,41.057,41.0834,41.0504,41.0834,66300.0
2011-04-15 14:55:00,62.15,62.18,62.09,62.11,23900.0,41.0768,41.0966,41.0372,41.0504,23900.0
2011-04-15 15:00:00,62.12,62.12,62.09,62.1,98800.0,41.057,41.057,41.0372,41.0438,98800.0
2011-04-15 15:05:00,62.1,62.14,62.1,62.14,74800.0,41.0438,41.0702,41.0438,41.0702,74800.0
2011-04-15 15:10:00,62.15,62.15,62.1,62.1,53600.0,41.0768,41.0768,41.0438,41.0438,53600.0
2011-04-15 15:15:00,62.09,62.09,62.0,62.01,48400.0,41.0372,41.0372,40.9777,40.9843,48400.0
2011-04-15 15:20:00,62.02,62.04,61.95,61.98,48100.0,40.9909,41.0041,40.9446,40.9645,48100.0
2011-04-15 15:25:00,61.98,62.0,61.89,61.97,70600.0,40.9645,40.9777,40.905,40.9578,70600.0
2011-04-15 15:30:00,61.97,61.97,61.9,61.96,63600.0,40.9578,40.9578,40.9116,40.9512,63600.0
2011-04-15 15:35:00,61.96,61.97,61.88,61.9,81400.0,40.9512,40.9578,40.8984,40.9116,81400.0
2011-04-15 15:40:00,61.9,61.92,61.77,61.78,89700.0,40.9116,40.9248,40.8257,40.8323,89700.0
2011-04-15 15:45:00,61.79,61.88,61.79,61.85,87100.0,40.8389,40.8984,40.8389,40.8785,87100.0
2011-04-15 15:50:00,61.85,61.89,61.84,61.86,71800.0,40.8785,40.905,40.8719,40.8851,71800.0
2011-04-15 15:55:00,61.86,61.92,61.83,61.9,160400.0,40.8851,40.9248,40.8653,40.9116,160400.0
2011-04-18 09:30:00,61.31,61.31,61.11,61.18,73300.0,40.5216,40.5216,40.3894,40.4357,73300.0
2011-04-18 09:35:00,61.17,61.59,61.15,61.48,74600.0,40.4291,40.7067,40.4159,40.634,74600.0
2011-04-18 09:40:00,61.42,61.5,61.14,61.22,63400.0,40.5943,40.6472,40.4093,40.4622,63400.0
2011-04-18 09:45:00,61.22,61.54,61.16,61.52,41100.0,40.4622,40.6736,40.4225,40.6604,41100.0
2011-04-18 09:50:00,61.52,61.54,61.37,61.43,73600.0,40.6604,40.6736,40.5613,40.6009,73600.0
2011-04-18 09:55:00,61.42,61.47,61.33,61.33,62200.0,40.5943,40.6274,40.5349,40.5349,62200.0
2011-04-18 10:00:00,61.32,61.44,61.24,61.27,82300.0,40.5282,40.6076,40.4754,40.4952,82300.0
2011-04-18 10:05:00,61.29,61.34,61.14,61.27,76800.0,40.5084,40.5415,40.4093,40.4952,76800.0
2011-04-18 10:10:00,61.25,61.36,61.15,61.16,40700.0,40.482,40.5547,40.4159,40.4225,40700.0
2011-04-18 10:15:00,61.16,61.35,61.08,61.32,38000.0,40.4225,40.5481,40.3696,40.5282,38000.0
2011-04-18 10:20:00,61.31,61.45,61.31,61.4,70500.0,40.5216,40.6142,40.5216,40.5811,70500.0
2011-04-18 10:25:00,61.4,61.44,61.27,61.27,22600.0,40.5811,40.6076,40.4952,40.4952,22600.0
2011-04-18 10:30:00,61.27,61.53,61.22,61.32,47700.0,40.4952,40.667,40.4622,40.5282,47700.0
2011-04-18 10:35:00,61.33,61.47,61.33,61.43,28400.0,40.5349,40.6274,40.5349,40.6009,28400.0
2011-04-18 10:40:00,61.43,61.44,61.32,61.37,34000.0,40.6009,40.6076,40.5282,40.5613,34000.0
2011-04-18 10:45:00,61.36,61.37,61.26,61.36,29400.0,40.5547,40.5613,40.4886,40.5547,29400.0
2011-04-18 10:50:00,61.32,61.36,61.29,61.35,40400.0,40.5282,40.5547,40.5084,40.5481,40400.0
2011-04-18 10:55:00,61.33,61.35,61.2,61.23,44200.0,40.5349,40.5481,40.4489,40.4688,44200.0
2011-04-18 11:00:00,61.23,61.32,61.1,61.13,71600.0,40.4688,40.5282,40.3828,40.4027,71600.0
2011-04-18 11:05:00,61.13,61.2,61.08,61.12,24900.0,40.4027,40.4489,40.3696,40.3961,24900.0
2011-04-18 11:10:00,61.13,61.19,61.05,61.05,46000.0,40.4027,40.4423,40.3498,40.3498,46000.0
2011-04-18 11:15:00,61.04,61.11,61.04,61.06,27900.0,40.3432,40.3894,40.3432,40.3564,27900.0
2011-04-18 11:20:00,61.07,61.12,61.06,61.08,25400.0,40.363,40.3961,40.3564,40.3696,25400.0
2011-04-18 11:25:00,61.09,61.14,61.08,61.11,27000.0,40.3762,40.4093,40.3696,40.3894,27000.0
2011-04-18 11:30:00,61.12,61.21,61.04,61.14,30500.0,40.3961,40.4555,40.3432,40.4093,30500.0
2011-04-18 11:35:00,61.15,61.27,61.15,61.15,20000.0,40.4159,40.4952,40.4159,40.4159,20000.0
2011-04-18 11:40:00,61.16,61.18,61.11,61.15,13200.0,40.4225,40.4357,40.3894,40.4159,13200.0
2011-04-18 11:45:00,61.14,61.17,61.08,61.12,35000.0,40.4093,40.4291,40.3696,40.3961,35000.0
2011-04-18 11:50:00,61.13,61.17,61.08,61.09,34500.0,40.4027,40.4291,40.3696,40.3762,34500.0
2011-04-18 11:55:00,61.09,61.12,61.01,61.07,45800.0,40.3762,40.3961,40.3234,40.363,45800.0
2011-04-18 12:00:00,61.06,61.1,61.03,61.03,37000.0,40.3564,40.3828,40.3366,40.3366,37000.0
2011-04-18 12:05:00,61.03,61.06,61.01,61.02,31000.0,40.3366,40.3564,40.3234,40.33,31000.0
2011-04-18 12:10:00,61.01,61.06,60.96,60.97,57300.0,40.3234,40.3564,40.2903,40.2969,57300.0
2011-04-18 12:15:00,60.97,60.97,60.88,60.88,60900.0,40.2969,40.2969,40.2374,40.2374,60900.0
2011-04-18 12:20:00,60.89,60.9,60.78,60.81,79900.0,40.244,40.2507,40.1713,40.1912,79900.0
2011-04-18 12:25:00,60.82,60.91,60.77,60.9,43900.0,40.1978,40.2573,40.1647,40.2507,43900.0
2011-04-18 12:30:00,60.9,60.93,60.81,60.84,38500.0,40.2507,40.2705,40.1912,40.211,38500.0
2011-04-18 12:35:00,60.84,60.86,60.83,60.86,19900.0,40.211,40.2242,40.2044,40.2242,19900.0
2011-04-18 12:40:00,60.85,60.86,60.78,60.78,23700.0,40.2176,40.2242,40.1713,40.1713,23700.0
2011-04-18 12:45:00,60.78,60.79,60.75,60.77,21000.0,40.1713,40.178,40.1515,40.1647,21000.0
2011-04-18 12:50:00,60.76,60.84,60.75,60.82,11900.0,40.1581,40.211,40.1515,40.1978,11900.0
2011-04-18 12:55:00,60.82,60.9,60.81,60.88,18100.0,40.1978,40.2507,40.1912,40.2374,18100.0
2011-04-18 13:00:00,60.88,60.88,60.76,60.84,24400.0,40.2374,40.2374,40.1581,40.211,24400.0
2011-04-18 13:05:00,60.84,60.84,60.8,60.84,21500.0,40.211,40.211,40.1846,40.211,21500.0
2011-04-18 13:10:00,60.84,60.84,60.81,60.82,16400.0,40.211,40.211,40.1912,40.1978,16400.0
2011-04-18 13:15:00,60.82,60.83,60.76,60.78,18800.0,40.1978,40.2044,40.1581,40.1713,18800.0
2011-04-18 13:20:00,60.78,60.87,60.77,60.83,31500.0,40.1713,40.2308,40.1647,40.2044,31500.0
2011-04-18 13:25:00,60.82,60.84,60.79,60.81,15300.0,40.1978,40.211,40.178,40.1912,15300.0
2011-04-18 13:30:00,60.82,60.84,60.8,60.83,25400.0,40.1978,40.211,40.1846,40.2044,25400.0
2011-04-18 13:35:00,60.83,60.87,60.83,60.85,11900.0,40.2044,40.2308,40.2044,40.2176,11900.0
2011-04-18 13:40:00,60.84,60.89,60.82,60.88,12500.0,40.211,40.244,40.1978,40.2374,12500.0
2011-04-18 13:45:00,60.88,60.93,60.87,60.9,12800.0,40.2374,40.2705,40.2308,40.2507,12800.0
2011-04-18 13:50:00,60.91,60.94,60.87,60.89,40800.0,40.2573,40.2771,40.2308,40.244,40800.0
2011-04-18 13:55:00,60.89,60.95,60.89,60.92,13300.0,40.244,40.2837,40.244,40.2639,13300.0
2011-04-18 14:00:00,60.92,60.93,60.83,60.87,40400.0,40.2639,40.2705,40.2044,40.2308,40400.0
2011-04-18 14:05:00,60.86,60.96,60.85,60.91,28500.0,40.2242,40.2903,40.2176,40.2573,28500.0
2011-04-18 14:10:00,60.91,60.94,60.9,60.92,30000.0,40.2573,40.2771,40.2507,40.2639,30000.0
2011-04-18 14:15:00,60.92,60.93,60.85,60.87,19700.0,40.2639,40.2705,40.2176,40.2308,19700.0
2011-04-18 14:20:00,60.87,60.92,60.85,60.92,8200.0,40.2308,40.2639,40.2176,40.2639,8200.0
2011-04-18 14:25:00,60.92,60.92,60.86,60.91,15000.0,40.2639,40.2639,40.2242,40.2573,15000.0
2011-04-18 14:30:00,60.92,60.97,60.9,60.96,10200.0,40.2639,40.2969,40.2507,40.2903,10200.0
2011-04-18 14:35:00,60.98,61.03,60.97,61.01,52900.0,40.3035,40.3366,40.2969,40.3234,52900.0
2011-04-18 14:40:00,61.02,61.03,60.96,60.99,36300.0,40.33,40.3366,40.2903,40.3101,36300.0
2011-04-18 14:45:00,61.0,61.08,60.99,61.06,48500.0,40.3167,40.3696,40.3101,40.3564,48500.0
2011-04-18 14:50:00,61.06,61.07,61.01,61.02,19200.0,40.3564,40.363,40.3234,40.33,19200.0
2011-04-18 14:55:00,61.02,61.09,60.99,61.0,27400.0,40.33,40.3762,40.3101,40.3167,27400.0
2011-04-18 15:00:00,61.0,61.04,60.96,60.96,19700.0,40.3167,40.3432,40.2903,40.2903,19700.0
2011-04-18 15:05:00,60.96,60.99,60.89,60.91,40000.0,40.2903,40.3101,40.244,40.2573,40000.0
2011-04-18 15:10:00,60.91,61.03,60.9,61.03,32000.0,40.2573,40.3366,40.2507,40.3366,32000.0
2011-04-18 15:15:00,61.03,61.18,61.02,61.13,58500.0,40.3366,40.4357,40.33,40.4027,58500.0
2011-04-18 15:20:00,61.13,61.17,60.97,60.98,87500.0,40.4027,40.4291,40.2969,40.3035,87500.0
2011-04-18 15:25:00,60.98,61.03,60.98,61.01,40200.0,40.3035,40.3366,40.3035,40.3234,40200.0
2011-04-18 15:30:00,61.02,61.07,61.01,61.05,54200.0,40.33,40.363,40.3234,40.3498,54200.0
2011-04-18 15:35:00,61.05,61.06,60.98,61.01,66100.0,40.3498,40.3564,40.3035,40.3234,66100.0
2011-04-18 15:40:00,61.01,61.06,61.01,61.02,40800.0,40.3234,40.3564,40.3234,40.33,40800.0
2011-04-18 15:45:00,61.02,61.07,60.97,61.04,84800.0,40.33,40.363,40.2969,40.3432,84800.0
2011-04-18 15:50:00,61.04,61.07,60.98,61.0,88700.0,40.3432,40.363,40.3035,40.3167,88700.0
2011-04-18 15:55:00,61.0,61.03,60.95,60.97,166400.0,40.3167,40.3366,40.2837,40.2969,166400.0
2011-04-19 09:30:00,61.14,61.45,61.12,61.37,64300.0,40.4093,40.6142,40.3961,40.5613,64300.0
2011-04-19 09:35:00,61.36,61.4,61.2,61.28,51900.0,40.5547,40.5811,40.4489,40.5018,51900.0
2011-04-19 09:40:00,61.25,61.3,61.13,61.15,32000.0,40.482,40.515,40.4027,40.4159,32000.0
2011-04-19 09:45:00,61.16,61.17,60.96,61.0,35400.0,40.4225,40.4291,40.2903,40.3167,35400.0
2011-04-19 09:50:00,60.98,61.03,60.88,60.98,51100.0,40.3035,40.3366,40.2374,40.3035,51100.0
2011-04-19 09:55:00,60.98,61.03,60.92,60.93,15400.0,40.3035,40.3366,40.2639,40.2705,15400.0
2011-04-19 10:00:00,60.93,61.03,60.89,61.01,74800.0,40.2705,40.3366,40.244,40.3234,74800.0
2011-04-19 10:05:00,61.0,61.15,60.91,61.08,41800.0,40.3167,40.4159,40.2573,40.3696,41800.0
2011-04-19 10:10:00,61.08,61.14,61.07,61.08,21400.0,40.3696,40.4093,40.363,40.3696,21400.0
2011-04-19 10:15:00,61.08,61.27,61.08,61.17,20500.0,40.3696,40.4952,40.3696,40.4291,20500.0
2011-04-19 10:20:00,61.17,61.18,61.07,61.16,22900.0,40.4291,40.4357,40.363,40.4225,22900.0
2011-04-19 10:25:00,61.16,61.21,61.15,61.18,24400.0,40.4225,40.4555,40.4159,40.4357,24400.0
2011-04-19 10:30:00,61.17,61.17,60.96,61.0,27900.0,40.4291,40.4291,40.2903,40.3167,27900.0
2011-04-19 10:35:00,61.0,61.06,60.99,61.04,22800.0,40.3167,40.3564,40.3101,40.3432,22800.0
2011-04-19 10:40:00,61.02,61.17,61.02,61.15,28500.0,40.33,40.4291,40.33,40.4159,28500.0
2011-04-19 10:45:00,61.16,61.18,61.13,61.18,31200.0,40.4225,40.4357,40.4027,40.4357,31200.0
2011-04-19 10:50:00,61.18,61.23,61.15,61.19,32000.0,40.4357,40.4688,40.4159,40.4423,32000.0
2011-04-19 10:55:00,61.18,61.19,61.02,61.02,28800.0,40.4357,40.4423,40.33,40.33,28800.0
2011-04-19 11:00:00,61.02,61.03,60.88,60.9,30000.0,40.33,40.3366,40.2374,40.2507,30000.0
2011-04-19 11:05:00,60.9,60.9,60.79,60.82,53200.0,40.2507,40.2507,40.178,40.1978,53200.0
2011-04-19 11:10:00,60.82,60.88,60.77,60.8,18000.0,40.1978,40.2374,40.1647,40.1846,18000.0
2011-04-19 11:15:00,60.8,60.8,60.72,60.74,22100.0,40.1846,40.1846,40.1317,40.1449,22100.0
2011-04-19 11:20:00,60.72,60.72,60.66,60.68,24900.0,40.1317,40.1317,40.092,40.1052,24900.0
2011-04-19 11:25:00,60.68,60.68,60.6,60.63,16400.0,40.1052,40.1052,40.0524,40.0722,16400.0
2011-04-19 11:30:00,60.62,60.67,60.62,60.65,14400.0,40.0656,40.0986,40.0656,40.0854,14400.0
2011-04-19 11:35:00,60.66,60.74,60.64,60.7,25700.0,40.092,40.1449,40.0788,40.1185,25700.0
2011-04-19 11:40:00,60.7,60.7,60.64,60.68,15500.0,40.1185,40.1185,40.0788,40.1052,15500.0
2011-04-19 11:45:00,60.69,60.79,60.68,60.78,26200.0,40.1119,40.178,40.1052,40.1713,26200.0
2011-04-19 11:50:00,60.79,60.86,60.78,60.86,35600.0,40.178,40.2242,40.1713,40.2242,35600.0
2011-04-19 11:55:00,60.87,60.87,60.76,60.8,21100.0,40.2308,40.2308,40.1581,40.1846,21100.0
2011-04-19 12:00:00,60.79,60.8,60.73,60.76,9400.0,40.178,40.1846,40.1383,40.1581,9400.0
2011-04-19 12:05:00,60.75,60.75,60.7,60.73,13500.0,40.1515,40.1515,40.1185,40.1383,13500.0
2011-04-19 12:10:00,60.73,60.74,60.71,60.71,4500.0,40.1383,40.1449,40.1251,40.1251,4500.0
2011-04-19 12:15:00,60.71,60.71,60.66,60.7,11100.0,40.1251,40.1251,40.092,40.1185,11100.0
2011-04-19 12:20:00,60.7,60.75,60.7,60.75,7100.0,40.1185,40.1515,40.1185,40.1515,7100.0
2011-04-19 12:25:00,60.74,60.8,60.7,60.78,14100.0,40.1449,40.1846,40.1185,40.1713,14100.0
2011-04-19 12:30:00,60.78,60.81,60.73,60.75,17400.0,40.1713,40.1912,40.1383,40.1515,17400.0
2011-04-19 12:35:00,60.75,60.8,60.74,60.8,9800.0,40.1515,40.1846,40.1449,40.1846,9800.0
2011-04-19 12:40:00,60.78,60.81,60.78,60.79,5500.0,40.1713,40.1912,40.1713,40.178,5500.0
2011-04-19 12:45:00,60.79,60.87,60.79,60.83,33100.0,40.178,40.2308,40.178,40.2044,33100.0
2011-04-19 12:50:00,60.84,60.92,60.84,60.84,6800.0,40.211,40.2639,40.211,40.211,6800.0
2011-04-19 12:55:00,60.84,60.89,60.83,60.87,15100.0,40.211,40.244,40.2044,40.2308,15100.0
2011-04-19 13:00:00,60.86,60.92,60.83,60.9,19700.0,40.2242,40.2639,40.2044,40.2507,19700.0
2011-04-19 13:05:00,60.9,60.93,60.87,60.93,19900.0,40.2507,40.2705,40.2308,40.2705,19900.0
2011-04-19 13:10:00,60.93,60.96,60.91,60.96,11600.0,40.2705,40.2903,40.2573,40.2903,11600.0
2011-04-19 13:15:00,60.96,60.99,60.9,60.91,18600.0,40.2903,40.3101,40.2507,40.2573,18600.0
2011-04-19 13:20:00,60.91,61.0,60.9,60.96,11300.0,40.2573,40.3167,40.2507,40.2903,11300.0
2011-04-19 13:25:00,60.97,60.99,60.96,60.97,9900.0,40.2969,40.3101,40.2903,40.2969,9900.0
2011-04-19 13:30:00,60.97,60.99,60.95,60.95,16200.0,40.2969,40.3101,40.2837,40.2837,16200.0
2011-04-19 13:35:00,60.95,60.97,60.95,60.97,9500.0,40.2837,40.2969,40.2837,40.2969,9500.0
2011-04-19 13:40:00,60.98,61.06,60.97,61.05,78600.0,40.3035,40.3564,40.2969,40.3498,78600.0
2011-04-19 13:45:00,61.05,61.05,61.0,61.04,24100.0,40.3498,40.3498,40.3167,40.3432,24100.0
2011-04-19 13:50:00,61.05,61.08,60.97,61.01,31300.0,40.3498,40.3696,40.2969,40.3234,31300.0
2011-04-19 13:55:00,61.01,61.03,60.98,61.0,21100.0,40.3234,40.3366,40.3035,40.3167,21100.0
2011-04-19 14:00:00,61.0,61.02,60.97,60.98,17400.0,40.3167,40.33,40.2969,40.3035,17400.0
2011-04-19 14:05:00,60.97,61.04,60.97,61.01,13300.0,40.2969,40.3432,40.2969,40.3234,13300.0
2011-04-19 14:10:00,61.02,61.04,60.98,61.03,13900.0,40.33,40.3432,40.3035,40.3366,13900.0
2011-04-19 14:15:00,61.03,61.04,61.0,61.02,26400.0,40.3366,40.3432,40.3167,40.33,26400.0
2011-04-19 14:20:00,61.0,61.01,60.95,60.97,18000.0,40.3167,40.3234,40.2837,40.2969,18000.0
2011-04-19 14:25:00,60.97,61.01,60.95,61.01,25300.0,40.2969,40.3234,40.2837,40.3234,25300.0
2011-04-19 14:30:00,61.0,61.01,60.91,60.91,14600.0,40.3167,40.3234,40.2573,40.2573,14600.0
2011-04-19 14:35:00,60.9,60.95,60.9,60.94,8000.0,40.2507,40.2837,40.2507,40.2771,8000.0
2011-04-19 14:40:00,60.94,61.0,60.92,61.0,16000.0,40.2771,40.3167,40.2639,40.3167,16000.0
2011-04-19 14:45:00,61.0,61.01,60.93,60.93,19900.0,40.3167,40.3234,40.2705,40.2705,19900.0
2011-04-19 14:50:00,60.94,60.94,60.88,60.9,15100.0,40.2771,40.2771,40.2374,40.2507,15100.0
2011-04-19 14:55:00,60.91,60.93,60.87,60.91,44200.0,40.2573,40.2705,40.2308,40.2573,44200.0
2011-04-19 15:00:00,60.9,60.96,60.89,60.95,18200.0,40.2507,40.2903,40.244,40.2837,18200.0
2011-04-19 15:05:00,60.95,61.03,60.93,61.01,26700.0,40.2837,40.3366,40.2705,40.3234,26700.0
2011-04-19 15:10:00,61.01,61.05,60.95,61.0,33200.0,40.3234,40.3498,40.2837,40.3167,33200.0
2011-04-19 15:15:00,60.99,61.02,60.96,60.96,15600.0,40.3101,40.33,40.2903,40.2903,15600.0
2011-04-19 15:20:00,60.95,60.96,60.91,60.91,22300.0,40.2837,40.2903,40.2573,40.2573,22300.0
2011-04-19 15:25:00,60.92,60.93,60.85,60.86,23900.0,40.2639,40.2705,40.2176,40.2242,23900.0
2011-04-19 15:30:00,60.87,60.9,60.8,60.81,31000.0,40.2308,40.2507,40.1846,40.1912,31000.0
2011-04-19 15:35:00,60.8,60.89,60.8,60.87,36400.0,40.1846,40.244,40.1846,40.2308,36400.0
2011-04-19 15:40:00,60.87,60.88,60.79,60.81,67600.0,40.2308,40.2374,40.178,40.1912,67600.0
2011-04-19 15:45:00,60.8,60.83,60.74,60.81,90500.0,40.1846,40.2044,40.1449,40.1912,90500.0
2011-04-19 15:50:00,60.81,60.87,60.8,60.85,71100.0,40.1912,40.2308,40.1846,40.2176,71100.0
2011-04-19 15:55:00,60.85,61.06,60.85,60.95,213900.0,40.2176,40.3564,40.2176,40.2837,213900.0
2011-04-20 09:30:00,61.73,61.73,61.32,61.38,90900.0,40.7992,40.7992,40.5282,40.5679,90900.0
2011-04-20 09:35:00,61.39,61.54,61.39,61.49,161200.0,40.5745,40.6736,40.5745,40.6406,161200.0
2011-04-20 09:40:00,61.51,61.53,61.16,61.24,107200.0,40.6538,40.667,40.4225,40.4754,107200.0
2011-04-20 09:45:00,61.23,61.23,61.03,61.05,118900.0,40.4688,40.4688,40.3366,40.3498,118900.0
2011-04-20 09:50:00,61.05,61.12,60.97,61.03,97600.0,40.3498,40.3961,40.2969,40.3366,97600.0
2011-04-20 09:55:00,61.04,61.14,60.98,61.09,115200.0,40.3432,40.4093,40.3035,40.3762,115200.0
2011-04-20 10:00:00,61.12,61.28,61.0,61.25,89200.0,40.3961,40.5018,40.3167,40.482,89200.0
2011-04-20 10:05:00,61.28,61.41,61.26,61.31,60400.0,40.5018,40.5877,40.4886,40.5216,60400.0
2011-04-20 10:10:00,61.33,61.44,61.3,61.39,70100.0,40.5349,40.6076,40.515,40.5745,70100.0
2011-04-20 10:15:00,61.39,61.41,61.32,61.4,62600.0,40.5745,40.5877,40.5282,40.5811,62600.0
2011-04-20 10:20:00,61.39,61.39,61.27,61.36,29400.0,40.5745,40.5745,40.4952,40.5547,29400.0
2011-04-20 10:25:00,61.36,61.37,61.29,61.36,45000.0,40.5547,40.5613,40.5084,40.5547,45000.0
2011-04-20 10:30:00,61.36,61.44,61.31,61.39,47300.0,40.5547,40.6076,40.5216,40.5745,47300.0
2011-04-20 10:35:00,61.41,61.47,61.36,61.47,68200.0,40.5877,40.6274,40.5547,40.6274,68200.0
2011-04-20 10:40:00,61.45,61.49,61.38,61.4,37500.0,40.6142,40.6406,40.5679,40.5811,37500.0
2011-04-20 10:45:00,61.4,61.46,61.39,61.43,23500.0,40.5811,40.6208,40.5745,40.6009,23500.0
2011-04-20 10:50:00,61.43,61.48,61.35,61.47,28900.0,40.6009,40.634,40.5481,40.6274,28900.0
2011-04-20 10:55:00,61.47,61.48,61.37,61.45,28400.0,40.6274,40.634,40.5613,40.6142,28400.0
2011-04-20 11:00:00,61.45,61.46,61.25,61.32,49900.0,40.6142,40.6208,40.482,40.5282,49900.0
2011-04-20 11:05:00,61.32,61.39,61.32,61.35,26900.0,40.5282,40.5745,40.5282,40.5481,26900.0
2011-04-20 11:10:00,61.35,61.36,61.25,61.33,34400.0,40.5481,40.5547,40.482,40.5349,34400.0
2011-04-20 11:15:00,61.33,61.38,61.3,61.37,64600.0,40.5349,40.5679,40.515,40.5613,64600.0
2011-04-20 11:20:00,61.35,61.41,61.31,61.41,16200.0,40.5481,40.5877,40.5216,40.5877,16200.0
2011-04-20 11:25:00,61.41,61.52,61.41,61.48,45900.0,40.5877,40.6604,40.5877,40.634,45900.0
2011-04-20 11:30:00,61.47,61.5,61.39,61.42,20300.0,40.6274,40.6472,40.5745,40.5943,20300.0
2011-04-20 11:35:00,61.42,61.47,61.37,61.4,43000.0,40.5943,40.6274,40.5613,40.5811,43000.0
2011-04-20 11:40:00,61.4,61.4,61.28,61.31,20500.0,40.5811,40.5811,40.5018,40.5216,20500.0
2011-04-20 11:45:00,61.31,61.33,61.28,61.31,51700.0,40.5216,40.5349,40.5018,40.5216,51700.0
2011-04-20 11:50:00,61.32,61.36,61.25,61.32,16400.0,40.5282,40.5547,40.482,40.5282,16400.0
2011-04-20 11:55:00,61.32,61.38,61.3,61.3,28000.0,40.5282,40.5679,40.515,40.515,28000.0
2011-04-20 12:00:00,61.32,61.35,61.22,61.23,30800.0,40.5282,40.5481,40.4622,40.4688,30800.0
2011-04-20 12:05:00,61.24,61.31,61.23,61.28,22500.0,40.4754,40.5216,40.4688,40.5018,22500.0
2011-04-20 12:10:00,61.3,61.33,61.25,61.27,40300.0,40.515,40.5349,40.482,40.4952,40300.0
2011-04-20 12:15:00,61.25,61.27,61.19,61.2,26800.0,40.482,40.4952,40.4423,40.4489,26800.0
2011-04-20 12:20:00,61.2,61.2,60.97,61.01,153200.0,40.4489,40.4489,40.2969,40.3234,153200.0
2011-04-20 12:25:00,61.0,61.02,60.8,60.94,70900.0,40.3167,40.33,40.1846,40.2771,70900.0
2011-04-20 12:30:00,60.95,60.97,60.9,60.95,52500.0,40.2837,40.2969,40.2507,40.2837,52500.0
2011-04-20 12:35:00,60.96,60.98,60.83,60.88,36100.0,40.2903,40.3035,40.2044,40.2374,36100.0
2011-04-20 12:40:00,60.88,60.93,60.85,60.88,19300.0,40.2374,40.2705,40.2176,40.2374,19300.0
2011-04-20 12:45:00,60.87,60.95,60.87,60.87,19300.0,40.2308,40.2837,40.2308,40.2308,19300.0
2011-04-20 12:50:00,60.88,60.9,60.85,60.86,141000.0,40.2374,40.2507,40.2176,40.2242,141000.0
2011-04-20 12:55:00,60.86,60.87,60.85,60.85,27200.0,40.2242,40.2308,40.2176,40.2176,27200.0
2011-04-20 13:00:00,60.85,60.92,60.85,60.91,47600.0,40.2176,40.2639,40.2176,40.2573,47600.0
2011-04-20 13:05:00,60.9,60.97,60.89,60.95,17700.0,40.2507,40.2969,40.244,40.2837,17700.0
2011-04-20 13:10:00,60.97,60.97,60.85,60.86,26800.0,40.2969,40.2969,40.2176,40.2242,26800.0
2011-04-20 13:15:00,60.85,60.87,60.75,60.77,69300.0,40.2176,40.2308,40.1515,40.1647,69300.0
2011-04-20 13:20:00,60.78,60.84,60.78,60.8,12200.0,40.1713,40.211,40.1713,40.1846,12200.0
2011-04-20 13:25:00,60.8,60.84,60.77,60.78,19300.0,40.1846,40.211,40.1647,40.1713,19300.0
2011-04-20 13:30:00,60.78,60.79,60.75,60.79,47500.0,40.1713,40.178,40.1515,40.178,47500.0
2011-04-20 13:35:00,60.78,60.78,60.64,60.69,72400.0,40.1713,40.1713,40.0788,40.1119,72400.0
2011-04-20 13:40:00,60.69,60.73,60.61,60.71,30900.0,40.1119,40.1383,40.059,40.1251,30900.0
2011-04-20 13:45:00,60.71,60.77,60.68,60.71,20000.0,40.1251,40.1647,40.1052,40.1251,20000.0
2011-04-20 13:50:00,60.7,60.78,60.7,60.75,26000.0,40.1185,40.1713,40.1185,40.1515,26000.0
2011-04-20 13:55:00,60.74,60.78,60.67,60.73,29000.0,40.1449,40.1713,40.0986,40.1383,29000.0
2011-04-20 14:00:00,60.7,60.7,60.59,60.59,37400.0,40.1185,40.1185,40.0458,40.0458,37400.0
2011-04-20 14:05:00,60.59,60.59,60.51,60.52,83900.0,40.0458,40.0458,39.9929,39.9995,83900.0
2011-04-20 14:10:00,60.52,60.52,60.44,60.47,75100.0,39.9995,39.9995,39.9466,39.9665,75100.0
2011-04-20 14:15:00,60.47,60.5,60.4,60.43,78300.0,39.9665,39.9863,39.9202,39.94,78300.0
2011-04-20 14:20:00,60.43,60.44,60.38,60.41,74300.0,39.94,39.9466,39.907,39.9268,74300.0
2011-04-20 14:25:00,60.42,60.42,60.4,60.41,44300.0,39.9334,39.9334,39.9202,39.9268,44300.0
2011-04-20 14:30:00,60.41,60.48,60.41,60.45,64200.0,39.9268,39.9731,39.9268,39.9532,64200.0
2011-04-20 14:35:00,60.45,60.56,60.44,60.52,54400.0,39.9532,40.0259,39.9466,39.9995,54400.0
2011-04-20 14:40:00,60.52,60.57,60.5,60.54,41700.0,39.9995,40.0325,39.9863,40.0127,41700.0
2011-04-20 14:45:00,60.54,60.59,60.5,60.55,41500.0,40.0127,40.0458,39.9863,40.0193,41500.0
2011-04-20 14:50:00,60.55,60.61,60.53,60.57,44200.0,40.0193,40.059,40.0061,40.0325,44200.0
2011-04-20 14:55:00,60.58,60.6,60.54,60.59,57000.0,40.0392,40.0524,40.0127,40.0458,57000.0
2011-04-20 15:00:00,60.6,60.8,60.6,60.75,106100.0,40.0524,40.1846,40.0524,40.1515,106100.0
2011-04-20 15:05:00,60.75,60.78,60.69,60.75,46200.0,40.1515,40.1713,40.1119,40.1515,46200.0
2011-04-20 15:10:00,60.74,60.78,60.73,60.75,27900.0,40.1449,40.1713,40.1383,40.1515,27900.0
2011-04-20 15:15:00,60.74,60.75,60.67,60.7,39900.0,40.1449,40.1515,40.0986,40.1185,39900.0
2011-04-20 15:20:00,60.69,60.74,60.64,60.72,57500.0,40.1119,40.1449,40.0788,40.1317,57500.0
2011-04-20 15:25:00,60.71,60.83,60.71,60.81,38400.0,40.1251,40.2044,40.1251,40.1912,38400.0
2011-04-20 15:30:00,60.82,60.83,60.71,60.71,80200.0,40.1978,40.2044,40.1251,40.1251,80200.0
2011-04-20 15:35:00,60.72,60.72,60.67,60.7,72300.0,40.1317,40.1317,40.0986,40.1185,72300.0
2011-04-20 15:40:00,60.69,60.7,60.64,60.67,81100.0,40.1119,40.1185,40.0788,40.0986,81100.0
2011-04-20 15:45:00,60.67,60.71,60.61,60.65,92100.0,40.0986,40.1251,40.059,40.0854,92100.0
2011-04-20 15:50:00,60.64,60.66,60.6,60.63,150500.0,40.0788,40.092,40.0524,40.0722,150500.0
2011-04-20 15:55:00,60.63,60.77,60.62,60.77,193700.0,40.0722,40.1647,40.0656,40.1647,193700.0
2011-04-21 09:30:00,62.06,62.06,61.5,61.85,292400.0,41.0173,41.0173,40.6472,40.8785,292400.0
2011-04-21 09:35:00,61.83,61.89,61.01,61.04,227000.0,40.8653,40.905,40.3234,40.3432,227000.0
2011-04-21 09:40:00,61.02,61.22,60.68,60.93,267600.0,40.33,40.4622,40.1052,40.2705,267600.0
2011-04-21 09:45:00,60.94,61.0,60.4,60.81,269300.0,40.2771,40.3167,39.9202,40.1912,269300.0
2011-04-21 09:50:00,60.82,61.03,60.54,60.56,186200.0,40.1978,40.3366,40.0127,40.0259,186200.0
2011-04-21 09:55:00,60.56,60.94,60.55,60.8,180800.0,40.0259,40.2771,40.0193,40.1846,180800.0
2011-04-21 10:00:00,60.78,60.89,60.45,60.49,150800.0,40.1713,40.244,39.9532,39.9797,150800.0
2011-04-21 10:05:00,60.49,60.57,60.44,60.48,71900.0,39.9797,40.0325,39.9466,39.9731,71900.0
2011-04-21 10:10:00,60.49,60.54,60.47,60.51,65600.0,39.9797,40.0127,39.9665,39.9929,65600.0
2011-04-21 10:15:00,60.5,60.8,60.5,60.72,148000.0,39.9863,40.1846,39.9863,40.1317,148000.0
2011-04-21 10:20:00,60.73,61.23,60.71,61.14,203500.0,40.1383,40.4688,40.1251,40.4093,203500.0
2011-04-21 10:25:00,61.13,61.15,60.98,61.09,62200.0,40.4027,40.4159,40.3035,40.3762,62200.0
2011-04-21 10:30:00,61.07,61.25,61.05,61.19,170000.0,40.363,40.482,40.3498,40.4423,170000.0
2011-04-21 10:35:00,61.19,61.32,61.01,61.07,58100.0,40.4423,40.5282,40.3234,40.363,58100.0
2011-04-21 10:40:00,61.07,61.12,60.98,61.0,41400.0,40.363,40.3961,40.3035,40.3167,41400.0
2011-04-21 10:45:00,61.02,61.14,61.0,61.12,41700.0,40.33,40.4093,40.3167,40.3961,41700.0
2011-04-21 10:50:00,61.12,61.24,61.09,61.17,21900.0,40.3961,40.4754,40.3762,40.4291,21900.0
2011-04-21 10:55:00,61.16,61.28,61.16,61.26,35500.0,40.4225,40.5018,40.4225,40.4886,35500.0
2011-04-21 11:00:00,61.26,61.33,61.2,61.3,80700.0,40.4886,40.5349,40.4489,40.515,80700.0
2011-04-21 11:05:00,61.31,61.41,61.24,61.36,49400.0,40.5216,40.5877,40.4754,40.5547,49400.0
2011-04-21 11:10:00,61.36,61.49,61.35,61.47,51600.0,40.5547,40.6406,40.5481,40.6274,51600.0
2011-04-21 11:15:00,61.5,61.52,61.41,61.45,51700.0,40.6472,40.6604,40.5877,40.6142,51700.0
2011-04-21 11:20:00,61.45,61.59,61.37,61.49,73200.0,40.6142,40.7067,40.5613,40.6406,73200.0
2011-04-21 11:25:00,61.51,61.79,61.51,61.78,109800.0,40.6538,40.8389,40.6538,40.8323,109800.0
2011-04-21 11:30:00,61.78,61.81,61.66,61.8,88600.0,40.8323,40.8521,40.753,40.8455,88600.0
2011-04-21 11:35:00,61.79,61.9,61.77,61.88,127400.0,40.8389,40.9116,40.8257,40.8984,127400.0
2011-04-21 11:40:00,61.88,62.19,61.88,62.1,120400.0,40.8984,41.1033,40.8984,41.0438,120400.0
2011-04-21 11:45:00,62.1,62.34,62.03,62.29,79500.0,41.0438,41.2024,40.9975,41.1693,79500.0
2011-04-21 11:50:00,62.29,62.36,62.15,62.21,95700.0,41.1693,41.2156,41.0768,41.1165,95700.0
2011-04-21 11:55:00,62.2,62.23,62.12,62.17,81000.0,41.1099,41.1297,41.057,41.09,81000.0
2011-04-21 12:00:00,62.17,62.3,62.15,62.28,26900.0,41.09,41.176,41.0768,41.1627,26900.0
2011-04-21 12:05:00,62.26,62.27,62.22,62.25,162400.0,41.1495,41.1561,41.1231,41.1429,162400.0
2011-04-21 12:10:00,62.25,62.26,62.11,62.11,48200.0,41.1429,41.1495,41.0504,41.0504,48200.0
2011-04-21 12:15:00,62.09,62.11,61.98,62.01,45000.0,41.0372,41.0504,40.9645,40.9843,45000.0
2011-04-21 12:20:00,62.0,62.01,61.95,61.98,15500.0,40.9777,40.9843,40.9446,40.9645,15500.0
2011-04-21 12:25:00,62.0,62.02,61.95,61.98,35000.0,40.9777,40.9909,40.9446,40.9645,35000.0
2011-04-21 12:30:00,61.98,62.13,61.98,62.12,40600.0,40.9645,41.0636,40.9645,41.057,40600.0
2011-04-21 12:35:00,62.11,62.11,61.96,61.97,33500.0,41.0504,41.0504,40.9512,40.9578,33500.0
2011-04-21 12:40:00,61.97,61.99,61.89,61.93,48000.0,40.9578,40.9711,40.905,40.9314,48000.0
2011-04-21 12:45:00,61.93,62.07,61.91,62.04,42900.0,40.9314,41.0239,40.9182,41.0041,42900.0
2011-04-21 12:50:00,62.04,62.04,61.95,61.97,31100.0,41.0041,41.0041,40.9446,40.9578,31100.0
2011-04-21 12:55:00,61.96,62.02,61.96,61.98,34900.0,40.9512,40.9909,40.9512,40.9645,34900.0
2011-04-21 13:00:00,61.99,62.02,61.98,62.01,26300.0,40.9711,40.9909,40.9645,40.9843,26300.0
2011-04-21 13:05:00,62.0,62.01,61.99,62.01,63500.0,40.9777,40.9843,40.9711,40.9843,63500.0
2011-04-21 13:10:00,62.0,62.01,61.96,61.97,19800.0,40.9777,40.9843,40.9512,40.9578,19800.0
2011-04-21 13:15:00,61.96,62.02,61.95,61.99,21400.0,40.9512,40.9909,40.9446,40.9711,21400.0
2011-04-21 13:20:00,61.99,62.0,61.97,61.97,21100.0,40.9711,40.9777,40.9578,40.9578,21100.0
2011-04-21 13:25:00,61.97,61.98,61.91,61.91,45900.0,40.9578,40.9645,40.9182,40.9182,45900.0
2011-04-21 13:30:00,61.91,61.93,61.84,61.85,28500.0,40.9182,40.9314,40.8719,40.8785,28500.0
2011-04-21 13:35:00,61.85,61.86,61.83,61.84,30100.0,40.8785,40.8851,40.8653,40.8719,30100.0
2011-04-21 13:40:00,61.84,61.87,61.83,61.84,16100.0,40.8719,40.8918,40.8653,40.8719,16100.0
2011-04-21 13:45:00,61.86,61.86,61.8,61.83,32600.0,40.8851,40.8851,40.8455,40.8653,32600.0
2011-04-21 13:50:00,61.83,61.83,61.76,61.77,26500.0,40.8653,40.8653,40.8191,40.8257,26500.0
2011-04-21 13:55:00,61.78,61.78,61.71,61.76,43400.0,40.8323,40.8323,40.786,40.8191,43400.0
2011-04-21 14:00:00,61.75,61.82,61.75,61.82,19000.0,40.8124,40.8587,40.8124,40.8587,19000.0
2011-04-21 14:05:00,61.82,61.86,61.78,61.78,31300.0,40.8587,40.8851,40.8323,40.8323,31300.0
2011-04-21 14:10:00,61.79,61.86,61.77,61.82,28800.0,40.8389,40.8851,40.8257,40.8587,28800.0
2011-04-21 14:15:00,61.82,61.84,61.79,61.81,20600.0,40.8587,40.8719,40.8389,40.8521,20600.0
2011-04-21 14:20:00,61.8,61.89,61.79,61.87,22000.0,40.8455,40.905,40.8389,40.8918,22000.0
2011-04-21 14:25:00,61.86,61.92,61.86,61.89,26300.0,40.8851,40.9248,40.8851,40.905,26300.0
2011-04-21 14:30:00,61.89,61.9,61.87,61.9,17600.0,40.905,40.9116,40.8918,40.9116,17600.0
2011-04-21 14:35:00,61.9,61.95,61.86,61.94,139700.0,40.9116,40.9446,40.8851,40.938,139700.0
2011-04-21 14:40:00,61.94,61.95,61.87,61.92,126300.0,40.938,40.9446,40.8918,40.9248,126300.0
2011-04-21 14:45:00,61.93,61.94,61.88,61.88,168100.0,40.9314,40.938,40.8984,40.8984,168100.0
2011-04-21 14:50:00,61.89,61.92,61.87,61.9,49900.0,40.905,40.9248,40.8918,40.9116,49900.0
2011-04-21 14:55:00,61.9,61.9,61.78,61.79,44300.0,40.9116,40.9116,40.8323,40.8389,44300.0
2011-04-21 15:00:00,61.78,61.78,61.65,61.7,74600.0,40.8323,40.8323,40.7464,40.7794,74600.0
2011-04-21 15:05:00,61.7,61.8,61.69,61.77,32300.0,40.7794,40.8455,40.7728,40.8257,32300.0
2011-04-21 15:10:00,61.76,61.79,61.74,61.75,27300.0,40.8191,40.8389,40.8058,40.8124,27300.0
2011-04-21 15:15:00,61.75,61.77,61.72,61.76,31500.0,40.8124,40.8257,40.7926,40.8191,31500.0
2011-04-21 15:20:00,61.77,61.8,61.76,61.78,34100.0,40.8257,40.8455,40.8191,40.8323,34100.0
2011-04-21 15:25:00,61.79,61.8,61.78,61.79,46800.0,40.8389,40.8455,40.8323,40.8389,46800.0
2011-04-21 15:30:00,61.8,61.8,61.71,61.72,57500.0,40.8455,40.8455,40.786,40.7926,57500.0
2011-04-21 15:35:00,61.72,61.82,61.71,61.75,52500.0,40.7926,40.8587,40.786,40.8124,52500.0
2011-04-21 15:40:00,61.75,61.81,61.68,61.7,110500.0,40.8124,40.8521,40.7662,40.7794,110500.0
2011-04-21 15:45:00,61.71,61.74,61.67,61.73,77800.0,40.786,40.8058,40.7596,40.7992,77800.0
2011-04-21 15:50:00,61.73,61.74,61.65,61.66,114800.0,40.7992,40.8058,40.7464,40.753,114800.0
2011-04-21 15:55:00,61.65,61.71,61.58,61.61,313300.0,40.7464,40.786,40.7001,40.7199,313300.0
2011-04-25 09:30:00,61.59,61.69,61.34,61.51,52700.0,40.7067,40.7728,40.5415,40.6538,52700.0
2011-04-25 09:35:00,61.51,61.62,61.36,61.46,23500.0,40.6538,40.7265,40.5547,40.6208,23500.0
2011-04-25 09:40:00,61.47,61.61,61.37,61.6,41400.0,40.6274,40.7199,40.5613,40.7133,41400.0
2011-04-25 09:45:00,61.6,61.76,61.59,61.72,52500.0,40.7133,40.8191,40.7067,40.7926,52500.0
2011-04-25 09:50:00,61.72,61.77,61.68,61.73,59900.0,40.7926,40.8257,40.7662,40.7992,59900.0
2011-04-25 09:55:00,61.73,61.84,61.7,61.82,23100.0,40.7992,40.8719,40.7794,40.8587,23100.0
2011-04-25 10:00:00,61.81,61.87,61.63,61.65,56300.0,40.8521,40.8918,40.7331,40.7464,56300.0
2011-04-25 10:05:00,61.66,61.73,61.63,61.7,35100.0,40.753,40.7992,40.7331,40.7794,35100.0
2011-04-25 10:10:00,61.7,61.77,61.65,61.7,56600.0,40.7794,40.8257,40.7464,40.7794,56600.0
2011-04-25 10:15:00,61.72,61.79,61.66,61.73,33800.0,40.7926,40.8389,40.753,40.7992,33800.0
2011-04-25 10:20:00,61.73,61.73,61.57,61.58,31500.0,40.7992,40.7992,40.6935,40.7001,31500.0
2011-04-25 10:25:00,61.57,61.81,61.57,61.77,29800.0,40.6935,40.8521,40.6935,40.8257,29800.0
2011-04-25 10:30:00,61.76,61.76,61.65,61.65,10900.0,40.8191,40.8191,40.7464,40.7464,10900.0
2011-04-25 10:35:00,61.65,61.66,61.55,61.58,22900.0,40.7464,40.753,40.6803,40.7001,22900.0
2011-04-25 10:40:00,61.59,61.59,61.56,61.57,12800.0,40.7067,40.7067,40.6869,40.6935,12800.0
2011-04-25 10:45:00,61.57,61.63,61.54,61.54,19300.0,40.6935,40.7331,40.6736,40.6736,19300.0
2011-04-25 10:50:00,61.54,61.55,61.5,61.52,34400.0,40.6736,40.6803,40.6472,40.6604,34400.0
2011-04-25 10:55:00,61.52,61.54,61.47,61.47,24300.0,40.6604,40.6736,40.6274,40.6274,24300.0
2011-04-25 11:00:00,61.47,61.48,61.25,61.29,71000.0,40.6274,40.634,40.482,40.5084,71000.0
2011-04-25 11:05:00,61.29,61.32,61.26,61.26,7800.0,40.5084,40.5282,40.4886,40.4886,7800.0
2011-04-25 11:10:00,61.26,61.31,61.14,61.22,36600.0,40.4886,40.5216,40.4093,40.4622,36600.0
2011-04-25 11:15:00,61.22,61.23,61.15,61.23,6200.0,40.4622,40.4688,40.4159,40.4688,6200.0
2011-04-25 11:20:00,61.22,61.25,61.2,61.2,9400.0,40.4622,40.482,40.4489,40.4489,9400.0
2011-04-25 11:25:00,61.2,61.24,61.16,61.22,9000.0,40.4489,40.4754,40.4225,40.4622,9000.0
2011-04-25 11:30:00,61.22,61.25,61.19,61.2,15000.0,40.4622,40.482,40.4423,40.4489,15000.0
2011-04-25 11:35:00,61.2,61.25,61.17,61.17,20800.0,40.4489,40.482,40.4291,40.4291,20800.0
2011-04-25 11:40:00,61.17,61.25,61.17,61.24,23700.0,40.4291,40.482,40.4291,40.4754,23700.0
2011-04-25 11:45:00,61.25,61.36,61.25,61.32,22000.0,40.482,40.5547,40.482,40.5282,22000.0
2011-04-25 11:50:00,61.33,61.42,61.33,61.36,29700.0,40.5349,40.5943,40.5349,40.5547,29700.0
2011-04-25 11:55:00,61.36,61.39,61.34,61.36,38300.0,40.5547,40.5745,40.5415,40.5547,38300.0
2011-04-25 12:00:00,61.36,61.43,61.34,61.43,13200.0,40.5547,40.6009,40.5415,40.6009,13200.0
2011-04-25 12:05:00,61.43,61.52,61.43,61.47,17600.0,40.6009,40.6604,40.6009,40.6274,17600.0
2011-04-25 12:10:00,61.46,61.51,61.44,61.46,11800.0,40.6208,40.6538,40.6076,40.6208,11800.0
2011-04-25 12:15:00,61.47,61.48,61.46,61.46,9300.0,40.6274,40.634,40.6208,40.6208,9300.0
2011-04-25 12:20:00,61.46,61.49,61.46,61.48,7400.0,40.6208,40.6406,40.6208,40.634,7400.0
2011-04-25 12:25:00,61.48,61.48,61.42,61.42,34500.0,40.634,40.634,40.5943,40.5943,34500.0
2011-04-25 12:30:00,61.41,61.42,61.26,61.26,34700.0,40.5877,40.5943,40.4886,40.4886,34700.0
2011-04-25 12:35:00,61.27,61.29,61.2,61.22,120600.0,40.4952,40.5084,40.4489,40.4622,120600.0
2011-04-25 12:40:00,61.21,61.26,61.21,61.24,18000.0,40.4555,40.4886,40.4555,40.4754,18000.0
2011-04-25 12:45:00,61.25,61.29,61.25,61.27,18700.0,40.482,40.5084,40.482,40.4952,18700.0
2011-04-25 12:50:00,61.27,61.35,61.27,61.35,30900.0,40.4952,40.5481,40.4952,40.5481,30900.0
2011-04-25 12:55:00,61.35,61.36,61.32,61.35,13800.0,40.5481,40.5547,40.5282,40.5481,13800.0
2011-04-25 13:00:00,61.35,61.38,61.35,61.37,11200.0,40.5481,40.5679,40.5481,40.5613,11200.0
2011-04-25 13:05:00,61.36,61.38,61.34,61.35,10200.0,40.5547,40.5679,40.5415,40.5481,10200.0
2011-04-25 13:10:00,61.35,61.38,61.31,61.31,12000.0,40.5481,40.5679,40.5216,40.5216,12000.0
2011-04-25 13:15:00,61.31,61.31,61.21,61.25,40100.0,40.5216,40.5216,40.4555,40.482,40100.0
2011-04-25 13:20:00,61.25,61.3,61.25,61.27,22100.0,40.482,40.515,40.482,40.4952,22100.0
2011-04-25 13:25:00,61.26,61.26,61.09,61.11,75700.0,40.4886,40.4886,40.3762,40.3894,75700.0
2011-04-25 13:30:00,61.12,61.27,61.12,61.27,22900.0,40.3961,40.4952,40.3961,40.4952,22900.0
2011-04-25 13:35:00,61.28,61.34,61.28,61.29,15500.0,40.5018,40.5415,40.5018,40.5084,15500.0
2011-04-25 13:40:00,61.3,61.3,61.15,61.16,45900.0,40.515,40.515,40.4159,40.4225,45900.0
2011-04-25 13:45:00,61.17,61.23,61.17,61.23,13300.0,40.4291,40.4688,40.4291,40.4688,13300.0
2011-04-25 13:50:00,61.23,61.26,61.23,61.23,15100.0,40.4688,40.4886,40.4688,40.4688,15100.0
2011-04-25 13:55:00,61.24,61.24,61.16,61.16,18000.0,40.4754,40.4754,40.4225,40.4225,18000.0
2011-04-25 14:00:00,61.17,61.19,61.08,61.1,53700.0,40.4291,40.4423,40.3696,40.3828,53700.0
2011-04-25 14:05:00,61.1,61.11,61.0,61.01,49100.0,40.3828,40.3894,40.3167,40.3234,49100.0
2011-04-25 14:10:00,61.02,61.09,61.02,61.09,36700.0,40.33,40.3762,40.33,40.3762,36700.0
2011-04-25 14:15:00,61.09,61.11,61.05,61.06,43500.0,40.3762,40.3894,40.3498,40.3564,43500.0
2011-04-25 14:20:00,61.07,61.21,61.04,61.2,36300.0,40.363,40.4555,40.3432,40.4489,36300.0
2011-04-25 14:25:00,61.2,61.28,61.2,61.23,29900.0,40.4489,40.5018,40.4489,40.4688,29900.0
2011-04-25 14:30:00,61.23,61.32,61.23,61.32,23800.0,40.4688,40.5282,40.4688,40.5282,23800.0
2011-04-25 14:35:00,61.32,61.34,61.24,61.25,32500.0,40.5282,40.5415,40.4754,40.482,32500.0
2011-04-25 14:40:00,61.25,61.29,61.24,61.26,22100.0,40.482,40.5084,40.4754,40.4886,22100.0
2011-04-25 14:45:00,61.26,61.27,61.15,61.15,31000.0,40.4886,40.4952,40.4159,40.4159,31000.0
2011-04-25 14:50:00,61.15,61.16,61.09,61.1,27900.0,40.4159,40.4225,40.3762,40.3828,27900.0
2011-04-25 14:55:00,61.09,61.14,61.09,61.1,43500.0,40.3762,40.4093,40.3762,40.3828,43500.0
2011-04-25 15:00:00,61.1,61.12,61.09,61.11,23500.0,40.3828,40.3961,40.3762,40.3894,23500.0
2011-04-25 15:05:00,61.12,61.13,61.07,61.07,31800.0,40.3961,40.4027,40.363,40.363,31800.0
2011-04-25 15:10:00,61.09,61.09,61.0,61.01,32300.0,40.3762,40.3762,40.3167,40.3234,32300.0
2011-04-25 15:15:00,61.02,61.02,60.96,60.99,49800.0,40.33,40.33,40.2903,40.3101,49800.0
2011-04-25 15:20:00,60.99,61.08,60.99,61.07,22200.0,40.3101,40.3696,40.3101,40.363,22200.0
2011-04-25 15:25:00,61.07,61.15,61.07,61.14,21800.0,40.363,40.4159,40.363,40.4093,21800.0
2011-04-25 15:30:00,61.15,61.2,61.14,61.19,33800.0,40.4159,40.4489,40.4093,40.4423,33800.0
2011-04-25 15:35:00,61.19,61.2,61.16,61.19,52800.0,40.4423,40.4489,40.4225,40.4423,52800.0
2011-04-25 15:40:00,61.19,61.19,61.14,61.15,45100.0,40.4423,40.4423,40.4093,40.4159,45100.0
2011-04-25 15:45:00,61.16,61.24,61.15,61.23,57300.0,40.4225,40.4754,40.4159,40.4688,57300.0
2011-04-25 15:50:00,61.23,61.24,61.14,61.14,76200.0,40.4688,40.4754,40.4093,40.4093,76200.0
2011-04-25 15:55:00,61.14,61.18,61.11,61.16,190200.0,40.4093,40.4357,40.3894,40.4225,190200.0
2011-04-26 09:30:00,61.35,61.45,61.33,61.43,76600.0,40.5481,40.6142,40.5349,40.6009,76600.0
2011-04-26 09:35:00,61.42,61.75,61.39,61.75,85400.0,40.5943,40.8124,40.5745,40.8124,85400.0
2011-04-26 09:40:00,61.74,61.77,61.64,61.67,36800.0,40.8058,40.8257,40.7397,40.7596,36800.0
2011-04-26 09:45:00,61.66,61.68,61.57,61.61,44700.0,40.753,40.7662,40.6935,40.7199,44700.0
2011-04-26 09:50:00,61.61,61.79,61.6,61.77,73100.0,40.7199,40.8389,40.7133,40.8257,73100.0
2011-04-26 09:55:00,61.77,61.77,61.74,61.77,37100.0,40.8257,40.8257,40.8058,40.8257,37100.0
2011-04-26 10:00:00,61.77,61.8,61.66,61.66,96300.0,40.8257,40.8455,40.753,40.753,96300.0
2011-04-26 10:05:00,61.68,61.75,61.63,61.65,65500.0,40.7662,40.8124,40.7331,40.7464,65500.0
2011-04-26 10:10:00,61.64,61.68,61.63,61.65,28300.0,40.7397,40.7662,40.7331,40.7464,28300.0
2011-04-26 10:15:00,61.65,61.73,61.64,61.7,32900.0,40.7464,40.7992,40.7397,40.7794,32900.0
2011-04-26 10:20:00,61.71,61.79,61.68,61.77,42100.0,40.786,40.8389,40.7662,40.8257,42100.0
2011-04-26 10:25:00,61.78,61.84,61.74,61.81,84600.0,40.8323,40.8719,40.8058,40.8521,84600.0
2011-04-26 10:30:00,61.81,61.85,61.79,61.82,56000.0,40.8521,40.8785,40.8389,40.8587,56000.0
2011-04-26 10:35:00,61.82,61.9,61.82,61.88,94700.0,40.8587,40.9116,40.8587,40.8984,94700.0
2011-04-26 10:40:00,61.88,61.94,61.88,61.94,38300.0,40.8984,40.938,40.8984,40.938,38300.0
2011-04-26 10:45:00,61.94,62.02,61.93,61.97,102800.0,40.938,40.9909,40.9314,40.9578,102800.0
2011-04-26 10:50:00,61.97,61.97,61.83,61.84,26400.0,40.9578,40.9578,40.8653,40.8719,26400.0
2011-04-26 10:55:00,61.84,61.87,61.83,61.85,41400.0,40.8719,40.8918,40.8653,40.8785,41400.0
2011-04-26 11:00:00,61.86,61.86,61.81,61.82,37100.0,40.8851,40.8851,40.8521,40.8587,37100.0
2011-04-26 11:05:00,61.82,61.83,61.79,61.79,68800.0,40.8587,40.8653,40.8389,40.8389,68800.0
2011-04-26 11:10:00,61.79,61.8,61.75,61.76,25000.0,40.8389,40.8455,40.8124,40.8191,25000.0
2011-04-26 11:15:00,61.76,61.79,61.76,61.79,28400.0,40.8191,40.8389,40.8191,40.8389,28400.0
2011-04-26 11:20:00,61.77,61.79,61.74,61.76,60700.0,40.8257,40.8389,40.8058,40.8191,60700.0
2011-04-26 11:25:00,61.75,61.76,61.63,61.65,54100.0,40.8124,40.8191,40.7331,40.7464,54100.0
2011-04-26 11:30:00,61.65,61.73,61.64,61.73,112700.0,40.7464,40.7992,40.7397,40.7992,112700.0
2011-04-26 11:35:00,61.73,61.76,61.71,61.74,29400.0,40.7992,40.8191,40.786,40.8058,29400.0
2011-04-26 11:40:00,61.74,61.82,61.74,61.8,23000.0,40.8058,40.8587,40.8058,40.8455,23000.0
2011-04-26 11:45:00,61.8,61.87,61.8,61.87,15200.0,40.8455,40.8918,40.8455,40.8918,15200.0
2011-04-26 11:50:00,61.88,61.94,61.87,61.94,28200.0,40.8984,40.938,40.8918,40.938,28200.0
2011-04-26 11:55:00,61.93,61.95,61.91,61.93,32400.0,40.9314,40.9446,40.9182,40.9314,32400.0
2011-04-26 12:00:00,61.95,61.98,61.91,61.93,44600.0,40.9446,40.9645,40.9182,40.9314,44600.0
2011-04-26 12:05:00,61.93,61.93,61.87,61.89,18200.0,40.9314,40.9314,40.8918,40.905,18200.0
2011-04-26 12:10:00,61.89,61.92,61.88,61.88,24700.0,40.905,40.9248,40.8984,40.8984,24700.0
2011-04-26 12:15:00,61.88,61.9,61.85,61.85,17500.0,40.8984,40.9116,40.8785,40.8785,17500.0
2011-04-26 12:20:00,61.85,61.87,61.85,61.86,17500.0,40.8785,40.8918,40.8785,40.8851,17500.0
2011-04-26 12:25:00,61.85,61.91,61.85,61.9,42300.0,40.8785,40.9182,40.8785,40.9116,42300.0
2011-04-26 12:30:00,61.9,61.92,61.87,61.9,20700.0,40.9116,40.9248,40.8918,40.9116,20700.0
2011-04-26 12:35:00,61.9,61.91,61.89,61.89,8600.0,40.9116,40.9182,40.905,40.905,8600.0
2011-04-26 12:40:00,61.9,61.9,61.87,61.87,35600.0,40.9116,40.9116,40.8918,40.8918,35600.0
2011-04-26 12:45:00,61.86,61.86,61.8,61.83,33300.0,40.8851,40.8851,40.8455,40.8653,33300.0
2011-04-26 12:50:00,61.83,61.85,61.81,61.83,20500.0,40.8653,40.8785,40.8521,40.8653,20500.0
2011-04-26 12:55:00,61.83,61.84,61.82,61.84,10300.0,40.8653,40.8719,40.8587,40.8719,10300.0
2011-04-26 13:00:00,61.85,61.92,61.85,61.92,23400.0,40.8785,40.9248,40.8785,40.9248,23400.0
2011-04-26 13:05:00,61.91,61.92,61.89,61.89,29500.0,40.9182,40.9248,40.905,40.905,29500.0
2011-04-26 13:10:00,61.89,61.93,61.89,61.93,18200.0,40.905,40.9314,40.905,40.9314,18200.0
2011-04-26 13:15:00,61.92,61.95,61.92,61.93,25400.0,40.9248,40.9446,40.9248,40.9314,25400.0
2011-04-26 13:20:00,61.94,61.97,61.93,61.96,141200.0,40.938,40.9578,40.9314,40.9512,141200.0
2011-04-26 13:25:00,61.95,62.0,61.95,62.0,24700.0,40.9446,40.9777,40.9446,40.9777,24700.0
2011-04-26 13:30:00,61.99,62.0,61.94,61.95,61300.0,40.9711,40.9777,40.938,40.9446,61300.0
2011-04-26 13:35:00,61.96,61.98,61.95,61.95,30400.0,40.9512,40.9645,40.9446,40.9446,30400.0
2011-04-26 13:40:00,61.96,62.02,61.95,62.02,32200.0,40.9512,40.9909,40.9446,40.9909,32200.0
2011-04-26 13:45:00,62.03,62.06,62.0,62.02,80200.0,40.9975,41.0173,40.9777,40.9909,80200.0
2011-04-26 13:50:00,62.02,62.03,61.96,61.98,32300.0,40.9909,40.9975,40.9512,40.9645,32300.0
2011-04-26 13:55:00,61.99,62.0,61.94,61.95,32300.0,40.9711,40.9777,40.938,40.9446,32300.0
2011-04-26 14:00:00,61.97,62.0,61.97,62.0,23800.0,40.9578,40.9777,40.9578,40.9777,23800.0
2011-04-26 14:05:00,62.0,62.03,61.99,62.0,25300.0,40.9777,40.9975,40.9711,40.9777,25300.0
2011-04-26 14:10:00,61.99,62.03,61.99,62.03,39300.0,40.9711,40.9975,40.9711,40.9975,39300.0
2011-04-26 14:15:00,62.03,62.1,62.03,62.09,43000.0,40.9975,41.0438,40.9975,41.0372,43000.0
2011-04-26 14:20:00,62.09,62.1,62.01,62.01,28000.0,41.0372,41.0438,40.9843,40.9843,28000.0
2011-04-26 14:25:00,62.01,62.06,62.0,62.04,25100.0,40.9843,41.0173,40.9777,41.0041,25100.0
2011-04-26 14:30:00,62.04,62.05,62.01,62.03,85200.0,41.0041,41.0107,40.9843,40.9975,85200.0
2011-04-26 14:35:00,62.03,62.04,61.96,61.97,35300.0,40.9975,41.0041,40.9512,40.9578,35300.0
2011-04-26 14:40:00,61.96,62.01,61.96,61.98,39600.0,40.9512,40.9843,40.9512,40.9645,39600.0
2011-04-26 14:45:00,61.97,61.98,61.92,61.95,22400.0,40.9578,40.9645,40.9248,40.9446,22400.0
2011-04-26 14:50:00,61.96,61.98,61.94,61.96,32900.0,40.9512,40.9645,40.938,40.9512,32900.0
2011-04-26 14:55:00,61.95,61.98,61.94,61.98,15700.0,40.9446,40.9645,40.938,40.9645,15700.0
2011-04-26 15:00:00,61.99,61.99,61.94,61.94,40400.0,40.9711,40.9711,40.938,40.938,40400.0
2011-04-26 15:05:00,61.94,61.98,61.93,61.98,26400.0,40.938,40.9645,40.9314,40.9645,26400.0
2011-04-26 15:10:00,61.97,62.02,61.97,62.02,42000.0,40.9578,40.9909,40.9578,40.9909,42000.0
2011-04-26 15:15:00,62.01,62.02,61.92,61.92,55400.0,40.9843,40.9909,40.9248,40.9248,55400.0
2011-04-26 15:20:00,61.92,61.94,61.85,61.88,41800.0,40.9248,40.938,40.8785,40.8984,41800.0
2011-04-26 15:25:00,61.88,61.97,61.88,61.96,37800.0,40.8984,40.9578,40.8984,40.9512,37800.0
2011-04-26 15:30:00,61.96,61.98,61.93,61.95,60400.0,40.9512,40.9645,40.9314,40.9446,60400.0
2011-04-26 15:35:00,61.95,62.0,61.93,61.94,63000.0,40.9446,40.9777,40.9314,40.938,63000.0
2011-04-26 15:40:00,61.94,61.99,61.92,61.99,40500.0,40.938,40.9711,40.9248,40.9711,40500.0
2011-04-26 15:45:00,61.99,62.0,61.91,61.94,83400.0,40.9711,40.9777,40.9182,40.938,83400.0
2011-04-26 15:50:00,61.94,61.98,61.93,61.97,58300.0,40.938,40.9645,40.9314,40.9578,58300.0
2011-04-26 15:55:00,61.97,62.04,61.97,62.01,128600.0,40.9578,41.0041,40.9578,40.9843,128600.0
2011-04-27 09:30:00,62.27,62.27,62.1,62.22,50700.0,41.1561,41.1561,41.0438,41.1231,50700.0
2011-04-27 09:35:00,62.21,62.21,62.02,62.09,90400.0,41.1165,41.1165,40.9909,41.0372,90400.0
2011-04-27 09:40:00,62.12,62.19,62.05,62.05,89200.0,41.057,41.1033,41.0107,41.0107,89200.0
2011-04-27 09:45:00,62.05,62.26,62.05,62.26,56500.0,41.0107,41.1495,41.0107,41.1495,56500.0
2011-04-27 09:50:00,62.25,62.43,62.25,62.43,83500.0,41.1429,41.2619,41.1429,41.2619,83500.0
2011-04-27 09:55:00,62.42,62.43,62.32,62.32,50300.0,41.2553,41.2619,41.1892,41.1892,50300.0
2011-04-27 10:00:00,62.34,62.35,62.26,62.3,47900.0,41.2024,41.209,41.1495,41.176,47900.0
2011-04-27 10:05:00,62.3,62.38,62.29,62.34,73400.0,41.176,41.2288,41.1693,41.2024,73400.0
2011-04-27 10:10:00,62.34,62.42,62.31,62.42,51300.0,41.2024,41.2553,41.1826,41.2553,51300.0
2011-04-27 10:15:00,62.4,62.4,62.27,62.28,44700.0,41.242,41.242,41.1561,41.1627,44700.0
2011-04-27 10:20:00,62.28,62.3,62.23,62.3,63900.0,41.1627,41.176,41.1297,41.176,63900.0
2011-04-27 10:25:00,62.31,62.38,62.29,62.32,27900.0,41.1826,41.2288,41.1693,41.1892,27900.0
2011-04-27 10:30:00,62.32,62.32,62.29,62.3,51400.0,41.1892,41.1892,41.1693,41.176,51400.0
2011-04-27 10:35:00,62.31,62.31,62.21,62.25,32700.0,41.1826,41.1826,41.1165,41.1429,32700.0
2011-04-27 10:40:00,62.26,62.28,62.24,62.25,8700.0,41.1495,41.1627,41.1363,41.1429,8700.0
2011-04-27 10:45:00,62.26,62.28,62.23,62.28,22000.0,41.1495,41.1627,41.1297,41.1627,22000.0
2011-04-27 10:50:00,62.28,62.31,62.27,62.29,13200.0,41.1627,41.1826,41.1561,41.1693,13200.0
2011-04-27 10:55:00,62.29,62.3,62.27,62.29,21700.0,41.1693,41.176,41.1561,41.1693,21700.0
2011-04-27 11:00:00,62.3,62.37,62.28,62.3,21700.0,41.176,41.2222,41.1627,41.176,21700.0
2011-04-27 11:05:00,62.3,62.38,62.29,62.34,17700.0,41.176,41.2288,41.1693,41.2024,17700.0
2011-04-27 11:10:00,62.33,62.33,62.28,62.29,25000.0,41.1958,41.1958,41.1627,41.1693,25000.0
2011-04-27 11:15:00,62.29,62.31,62.27,62.3,19100.0,41.1693,41.1826,41.1561,41.176,19100.0
2011-04-27 11:20:00,62.3,62.3,62.27,62.28,7500.0,41.176,41.176,41.1561,41.1627,7500.0
2011-04-27 11:25:00,62.28,62.29,62.26,62.28,17100.0,41.1627,41.1693,41.1495,41.1627,17100.0
2011-04-27 11:30:00,62.28,62.28,62.19,62.19,18500.0,41.1627,41.1627,41.1033,41.1033,18500.0
2011-04-27 11:35:00,62.19,62.19,62.1,62.1,38000.0,41.1033,41.1033,41.0438,41.0438,38000.0
2011-04-27 11:40:00,62.1,62.17,62.08,62.12,32000.0,41.0438,41.09,41.0306,41.057,32000.0
2011-04-27 11:45:00,62.11,62.12,62.08,62.11,29200.0,41.0504,41.057,41.0306,41.0504,29200.0
2011-04-27 11:50:00,62.09,62.14,62.09,62.11,28800.0,41.0372,41.0702,41.0372,41.0504,28800.0
2011-04-27 11:55:00,62.11,62.12,62.07,62.08,71200.0,41.0504,41.057,41.0239,41.0306,71200.0
2011-04-27 12:00:00,62.09,62.09,62.04,62.05,12700.0,41.0372,41.0372,41.0041,41.0107,12700.0
2011-04-27 12:05:00,62.05,62.06,62.03,62.05,25600.0,41.0107,41.0173,40.9975,41.0107,25600.0
2011-04-27 12:10:00,62.06,62.11,61.94,61.94,32000.0,41.0173,41.0504,40.938,40.938,32000.0
2011-04-27 12:15:00,61.95,61.98,61.93,61.98,19600.0,40.9446,40.9645,40.9314,40.9645,19600.0
2011-04-27 12:20:00,61.98,62.08,61.98,62.06,13400.0,40.9645,41.0306,40.9645,41.0173,13400.0
2011-04-27 12:25:00,62.06,62.12,62.06,62.11,9400.0,41.0173,41.057,41.0173,41.0504,9400.0
2011-04-27 12:30:00,62.11,62.19,62.1,62.13,8800.0,41.0504,41.1033,41.0438,41.0636,8800.0
2011-04-27 12:35:00,62.11,62.16,62.03,62.14,75300.0,41.0504,41.0834,40.9975,41.0702,75300.0
2011-04-27 12:40:00,62.13,62.22,62.1,62.11,35000.0,41.0636,41.1231,41.0438,41.0504,35000.0
2011-04-27 12:45:00,62.09,62.13,62.03,62.05,22700.0,41.0372,41.0636,40.9975,41.0107,22700.0
2011-04-27 12:50:00,62.05,62.1,62.03,62.08,9200.0,41.0107,41.0438,40.9975,41.0306,9200.0
2011-04-27 12:55:00,62.09,62.12,62.03,62.07,14600.0,41.0372,41.057,40.9975,41.0239,14600.0
2011-04-27 13:00:00,62.05,62.06,62.01,62.06,8700.0,41.0107,41.0173,40.9843,41.0173,8700.0
2011-04-27 13:05:00,62.07,62.12,62.06,62.11,30100.0,41.0239,41.057,41.0173,41.0504,30100.0
2011-04-27 13:10:00,62.11,62.11,62.01,62.05,29300.0,41.0504,41.0504,40.9843,41.0107,29300.0
2011-04-27 13:15:00,62.05,62.08,62.03,62.03,13800.0,41.0107,41.0306,40.9975,40.9975,13800.0
2011-04-27 13:20:00,62.03,62.03,61.93,61.94,23900.0,40.9975,40.9975,40.9314,40.938,23900.0
2011-04-27 13:25:00,61.97,61.98,61.95,61.95,4200.0,40.9578,40.9645,40.9446,40.9446,4200.0
2011-04-27 13:30:00,61.95,62.01,61.95,61.96,22500.0,40.9446,40.9843,40.9446,40.9512,22500.0
2011-04-27 13:35:00,61.96,62.01,61.95,62.0,17600.0,40.9512,40.9843,40.9446,40.9777,17600.0
2011-04-27 13:40:00,62.0,62.07,61.99,62.05,14400.0,40.9777,41.0239,40.9711,41.0107,14400.0
2011-04-27 13:45:00,62.05,62.11,62.02,62.11,27900.0,41.0107,41.0504,40.9909,41.0504,27900.0
2011-04-27 13:50:00,62.11,62.19,62.11,62.19,9300.0,41.0504,41.1033,41.0504,41.1033,9300.0
2011-04-27 13:55:00,62.19,62.2,62.15,62.16,37200.0,41.1033,41.1099,41.0768,41.0834,37200.0
2011-04-27 14:00:00,62.16,62.18,62.1,62.1,33300.0,41.0834,41.0966,41.0438,41.0438,33300.0
2011-04-27 14:05:00,62.09,62.13,62.08,62.08,25300.0,41.0372,41.0636,41.0306,41.0306,25300.0
2011-04-27 14:10:00,62.1,62.1,62.08,62.09,6800.0,41.0438,41.0438,41.0306,41.0372,6800.0
2011-04-27 14:15:00,62.08,62.08,61.93,61.99,38300.0,41.0306,41.0306,40.9314,40.9711,38300.0
2011-04-27 14:20:00,61.98,62.06,61.98,62.0,15800.0,40.9645,41.0173,40.9645,40.9777,15800.0
2011-04-27 14:25:00,62.0,62.02,61.92,61.92,17400.0,40.9777,40.9909,40.9248,40.9248,17400.0
2011-04-27 14:30:00,61.93,62.01,61.93,61.98,19800.0,40.9314,40.9843,40.9314,40.9645,19800.0
2011-04-27 14:35:00,61.98,62.05,61.97,62.0,18200.0,40.9645,41.0107,40.9578,40.9777,18200.0
2011-04-27 14:40:00,62.01,62.02,61.94,62.0,62500.0,40.9843,40.9909,40.938,40.9777,62500.0
2011-04-27 14:45:00,61.99,62.07,61.99,62.01,21500.0,40.9711,41.0239,40.9711,40.9843,21500.0
2011-04-27 14:50:00,62.02,62.12,62.01,62.11,13900.0,40.9909,41.057,40.9843,41.0504,13900.0
2011-04-27 14:55:00,62.12,62.2,62.11,62.2,26600.0,41.057,41.1099,41.0504,41.1099,26600.0
2011-04-27 15:00:00,62.2,62.24,62.19,62.24,22700.0,41.1099,41.1363,41.1033,41.1363,22700.0
2011-04-27 15:05:00,62.23,62.25,62.21,62.24,25300.0,41.1297,41.1429,41.1165,41.1363,25300.0
2011-04-27 15:10:00,62.24,62.24,62.19,62.2,21300.0,41.1363,41.1363,41.1033,41.1099,21300.0
2011-04-27 15:15:00,62.18,62.23,62.18,62.19,27100.0,41.0966,41.1297,41.0966,41.1033,27100.0
2011-04-27 15:20:00,62.19,62.23,62.17,62.22,22500.0,41.1033,41.1297,41.09,41.1231,22500.0
2011-04-27 15:25:00,62.23,62.26,62.22,62.26,24000.0,41.1297,41.1495,41.1231,41.1495,24000.0
2011-04-27 15:30:00,62.25,62.32,62.25,62.31,53700.0,41.1429,41.1892,41.1429,41.1826,53700.0
2011-04-27 15:35:00,62.31,62.42,62.29,62.42,39800.0,41.1826,41.2553,41.1693,41.2553,39800.0
2011-04-27 15:40:00,62.42,62.47,62.3,62.31,110900.0,41.2553,41.2883,41.176,41.1826,110900.0
2011-04-27 15:45:00,62.32,62.37,62.3,62.34,45400.0,41.1892,41.2222,41.176,41.2024,45400.0
2011-04-27 15:50:00,62.34,62.35,62.28,62.28,43700.0,41.2024,41.209,41.1627,41.1627,43700.0
2011-04-27 15:55:00,62.27,62.29,62.21,62.25,214100.0,41.1561,41.1693,41.1165,41.1429,214100.0
2011-04-28 09:30:00,62.13,62.13,61.72,61.74,82800.0,41.0636,41.0636,40.7926,40.8058,82800.0
2011-04-28 09:35:00,61.71,62.03,61.7,61.99,46200.0,40.786,40.9975,40.7794,40.9711,46200.0
2011-04-28 09:40:00,62.01,62.01,61.77,61.79,55800.0,40.9843,40.9843,40.8257,40.8389,55800.0
2011-04-28 09:45:00,61.82,61.88,61.74,61.76,56800.0,40.8587,40.8984,40.8058,40.8191,56800.0
2011-04-28 09:50:00,61.76,61.88,61.72,61.88,33500.0,40.8191,40.8984,40.7926,40.8984,33500.0
2011-04-28 09:55:00,61.88,61.88,61.81,61.84,13100.0,40.8984,40.8984,40.8521,40.8719,13100.0
2011-04-28 10:00:00,61.85,61.93,61.84,61.93,18100.0,40.8785,40.9314,40.8719,40.9314,18100.0
2011-04-28 10:05:00,61.95,61.98,61.95,61.95,27400.0,40.9446,40.9645,40.9446,40.9446,27400.0
2011-04-28 10:10:00,61.95,61.96,61.83,61.89,25900.0,40.9446,40.9512,40.8653,40.905,25900.0
2011-04-28 10:15:00,61.88,61.88,61.8,61.88,22500.0,40.8984,40.8984,40.8455,40.8984,22500.0
2011-04-28 10:20:00,61.87,61.89,61.82,61.87,24000.0,40.8918,40.905,40.8587,40.8918,24000.0
2011-04-28 10:25:00,61.88,62.0,61.88,61.97,11700.0,40.8984,40.9777,40.8984,40.9578,11700.0
2011-04-28 10:30:00,61.97,62.0,61.96,61.99,76500.0,40.9578,40.9777,40.9512,40.9711,76500.0
2011-04-28 10:35:00,61.99,62.0,61.9,61.93,17000.0,40.9711,40.9777,40.9116,40.9314,17000.0
2011-04-28 10:40:00,61.94,61.98,61.93,61.97,13900.0,40.938,40.9645,40.9314,40.9578,13900.0
2011-04-28 10:45:00,61.97,62.09,61.97,62.06,34800.0,40.9578,41.0372,40.9578,41.0173,34800.0
2011-04-28 10:50:00,62.06,62.07,62.02,62.03,15900.0,41.0173,41.0239,40.9909,40.9975,15900.0
2011-04-28 10:55:00,62.03,62.03,61.99,62.01,16400.0,40.9975,40.9975,40.9711,40.9843,16400.0
2011-04-28 11:00:00,62.02,62.15,62.02,62.13,21500.0,40.9909,41.0768,40.9909,41.0636,21500.0
2011-04-28 11:05:00,62.13,62.2,62.12,62.19,23100.0,41.0636,41.1099,41.057,41.1033,23100.0
2011-04-28 11:10:00,62.19,62.23,62.18,62.2,12500.0,41.1033,41.1297,41.0966,41.1099,12500.0
2011-04-28 11:15:00,62.21,62.28,62.2,62.28,31600.0,41.1165,41.1627,41.1099,41.1627,31600.0
2011-04-28 11:20:00,62.28,62.36,62.28,62.35,38400.0,41.1627,41.2156,41.1627,41.209,38400.0
2011-04-28 11:25:00,62.35,62.42,62.29,62.3,58000.0,41.209,41.2553,41.1693,41.176,58000.0
2011-04-28 11:30:00,62.3,62.36,62.28,62.3,21500.0,41.176,41.2156,41.1627,41.176,21500.0
2011-04-28 11:35:00,62.31,62.33,62.27,62.28,30300.0,41.1826,41.1958,41.1561,41.1627,30300.0
2011-04-28 11:40:00,62.28,62.31,62.27,62.3,13300.0,41.1627,41.1826,41.1561,41.176,13300.0
2011-04-28 11:45:00,62.29,62.3,62.27,62.28,25700.0,41.1693,41.176,41.1561,41.1627,25700.0
2011-04-28 11:50:00,62.28,62.3,62.23,62.29,41300.0,41.1627,41.176,41.1297,41.1693,41300.0
2011-04-28 11:55:00,62.29,62.32,62.29,62.32,5800.0,41.1693,41.1892,41.1693,41.1892,5800.0
2011-04-28 12:00:00,62.32,62.34,62.27,62.29,13300.0,41.1892,41.2024,41.1561,41.1693,13300.0
2011-04-28 12:05:00,62.29,62.32,62.28,62.32,19600.0,41.1693,41.1892,41.1627,41.1892,19600.0
2011-04-28 12:10:00,62.32,62.33,62.31,62.32,9600.0,41.1892,41.1958,41.1826,41.1892,9600.0
2011-04-28 12:15:00,62.32,62.37,62.3,62.33,24100.0,41.1892,41.2222,41.176,41.1958,24100.0
2011-04-28 12:20:00,62.34,62.5,62.34,62.5,45000.0,41.2024,41.3081,41.2024,41.3081,45000.0
2011-04-28 12:25:00,62.5,62.61,62.5,62.61,80100.0,41.3081,41.3808,41.3081,41.3808,80100.0
2011-04-28 12:30:00,62.6,62.62,62.51,62.54,27600.0,41.3742,41.3875,41.3148,41.3346,27600.0
2011-04-28 12:35:00,62.55,62.57,62.5,62.57,19900.0,41.3412,41.3544,41.3081,41.3544,19900.0
2011-04-28 12:40:00,62.57,62.65,62.56,62.62,23600.0,41.3544,41.4073,41.3478,41.3875,23600.0
2011-04-28 12:45:00,62.62,62.67,62.6,62.63,30900.0,41.3875,41.4205,41.3742,41.3941,30900.0
2011-04-28 12:50:00,62.63,62.64,62.59,62.6,28100.0,41.3941,41.4007,41.3676,41.3742,28100.0
2011-04-28 12:55:00,62.61,62.62,62.53,62.59,25700.0,41.3808,41.3875,41.328,41.3676,25700.0
2011-04-28 13:00:00,62.58,62.61,62.55,62.6,29400.0,41.361,41.3808,41.3412,41.3742,29400.0
2011-04-28 13:05:00,62.6,62.61,62.57,62.58,22000.0,41.3742,41.3808,41.3544,41.361,22000.0
2011-04-28 13:10:00,62.58,62.6,62.5,62.57,34000.0,41.361,41.3742,41.3081,41.3544,34000.0
2011-04-28 13:15:00,62.56,62.56,62.37,62.38,63700.0,41.3478,41.3478,41.2222,41.2288,63700.0
2011-04-28 13:20:00,62.39,62.39,62.34,62.37,32300.0,41.2354,41.2354,41.2024,41.2222,32300.0
2011-04-28 13:25:00,62.37,62.47,62.36,62.46,16000.0,41.2222,41.2883,41.2156,41.2817,16000.0
2011-04-28 13:30:00,62.46,62.48,62.45,62.47,10500.0,41.2817,41.2949,41.2751,41.2883,10500.0
2011-04-28 13:35:00,62.46,62.49,62.39,62.45,28400.0,41.2817,41.3015,41.2354,41.2751,28400.0
2011-04-28 13:40:00,62.46,62.47,62.43,62.47,8400.0,41.2817,41.2883,41.2619,41.2883,8400.0
2011-04-28 13:45:00,62.46,62.49,62.46,62.47,10400.0,41.2817,41.3015,41.2817,41.2883,10400.0
2011-04-28 13:50:00,62.47,62.48,62.4,62.4,21400.0,41.2883,41.2949,41.242,41.242,21400.0
2011-04-28 13:55:00,62.4,62.46,62.39,62.45,16100.0,41.242,41.2817,41.2354,41.2751,16100.0
2011-04-28 14:00:00,62.45,62.46,62.4,62.41,17200.0,41.2751,41.2817,41.242,41.2487,17200.0
2011-04-28 14:05:00,62.41,62.42,62.4,62.41,8800.0,41.2487,41.2553,41.242,41.2487,8800.0
2011-04-28 14:10:00,62.41,62.44,62.39,62.4,18100.0,41.2487,41.2685,41.2354,41.242,18100.0
2011-04-28 14:15:00,62.41,62.47,62.4,62.47,14200.0,41.2487,41.2883,41.242,41.2883,14200.0
2011-04-28 14:20:00,62.47,62.54,62.47,62.53,26200.0,41.2883,41.3346,41.2883,41.328,26200.0
2011-04-28 14:25:00,62.53,62.54,62.51,62.52,9300.0,41.328,41.3346,41.3148,41.3214,9300.0
2011-04-28 14:30:00,62.52,62.55,62.51,62.51,28000.0,41.3214,41.3412,41.3148,41.3148,28000.0
2011-04-28 14:35:00,62.51,62.53,62.51,62.52,15200.0,41.3148,41.328,41.3148,41.3214,15200.0
2011-04-28 14:40:00,62.52,62.54,62.47,62.48,23600.0,41.3214,41.3346,41.2883,41.2949,23600.0
2011-04-28 14:45:00,62.49,62.52,62.46,62.47,34900.0,41.3015,41.3214,41.2817,41.2883,34900.0
2011-04-28 14:50:00,62.47,62.51,62.45,62.51,25400.0,41.2883,41.3148,41.2751,41.3148,25400.0
2011-04-28 14:55:00,62.51,62.53,62.5,62.52,11400.0,41.3148,41.328,41.3081,41.3214,11400.0
2011-04-28 15:00:00,62.52,62.52,62.39,62.41,50700.0,41.3214,41.3214,41.2354,41.2487,50700.0
2011-04-28 15:05:00,62.4,62.4,62.37,62.38,22700.0,41.242,41.242,41.2222,41.2288,22700.0
2011-04-28 15:10:00,62.39,62.44,62.38,62.4,43000.0,41.2354,41.2685,41.2288,41.242,43000.0
2011-04-28 15:15:00,62.4,62.41,62.3,62.31,73700.0,41.242,41.2487,41.176,41.1826,73700.0
2011-04-28 15:20:00,62.32,62.33,62.27,62.31,61800.0,41.1892,41.1958,41.1561,41.1826,61800.0
2011-04-28 15:25:00,62.31,62.39,62.3,62.36,44900.0,41.1826,41.2354,41.176,41.2156,44900.0
2011-04-28 15:30:00,62.37,62.45,62.37,62.39,54700.0,41.2222,41.2751,41.2222,41.2354,54700.0
2011-04-28 15:35:00,62.39,62.4,62.31,62.4,48400.0,41.2354,41.242,41.1826,41.242,48400.0
2011-04-28 15:40:00,62.4,62.51,62.4,62.51,61900.0,41.242,41.3148,41.242,41.3148,61900.0
2011-04-28 15:45:00,62.51,62.55,62.48,62.52,114700.0,41.3148,41.3412,41.2949,41.3214,114700.0
2011-04-28 15:50:00,62.52,62.56,62.52,62.52,61100.0,41.3214,41.3478,41.3214,41.3214,61100.0
2011-04-28 15:55:00,62.53,62.56,62.5,62.5,202900.0,41.328,41.3478,41.3081,41.3081,202900.0
2011-04-29 09:30:00,62.56,62.56,62.18,62.38,61900.0,41.3478,41.3478,41.0966,41.2288,61900.0
2011-04-29 09:35:00,62.3,62.43,62.28,62.32,39000.0,41.176,41.2619,41.1627,41.1892,39000.0
2011-04-29 09:40:00,62.31,62.4,62.3,62.3,24300.0,41.1826,41.242,41.176,41.176,24300.0
2011-04-29 09:45:00,62.32,62.32,62.02,62.03,56400.0,41.1892,41.1892,40.9909,40.9975,56400.0
2011-04-29 09:50:00,62.03,62.12,62.03,62.09,30200.0,40.9975,41.057,40.9975,41.0372,30200.0
2011-04-29 09:55:00,62.06,62.07,61.95,61.98,31200.0,41.0173,41.0239,40.9446,40.9645,31200.0
2011-04-29 10:00:00,61.98,62.01,61.92,61.98,29400.0,40.9645,40.9843,40.9248,40.9645,29400.0
2011-04-29 10:05:00,61.97,61.98,61.92,61.95,28000.0,40.9578,40.9645,40.9248,40.9446,28000.0
2011-04-29 10:10:00,61.96,62.09,61.96,62.07,26700.0,40.9512,41.0372,40.9512,41.0239,26700.0
2011-04-29 10:15:00,62.07,62.11,62.02,62.07,27700.0,41.0239,41.0504,40.9909,41.0239,27700.0
2011-04-29 10:20:00,62.06,62.08,62.04,62.05,13300.0,41.0173,41.0306,41.0041,41.0107,13300.0
2011-04-29 10:25:00,62.06,62.12,62.02,62.12,15200.0,41.0173,41.057,40.9909,41.057,15200.0
2011-04-29 10:30:00,62.12,62.2,62.12,62.17,60000.0,41.057,41.1099,41.057,41.09,60000.0
2011-04-29 10:35:00,62.16,62.17,62.13,62.13,20200.0,41.0834,41.09,41.0636,41.0636,20200.0
2011-04-29 10:40:00,62.13,62.17,62.11,62.13,26700.0,41.0636,41.09,41.0504,41.0636,26700.0
2011-04-29 10:45:00,62.14,62.22,62.13,62.21,34300.0,41.0702,41.1231,41.0636,41.1165,34300.0
2011-04-29 10:50:00,62.21,62.21,62.13,62.14,27800.0,41.1165,41.1165,41.0636,41.0702,27800.0
2011-04-29 10:55:00,62.13,62.18,62.11,62.11,20500.0,41.0636,41.0966,41.0504,41.0504,20500.0
2011-04-29 11:00:00,62.13,62.17,62.12,62.13,22500.0,41.0636,41.09,41.057,41.0636,22500.0
2011-04-29 11:05:00,62.12,62.15,62.08,62.1,19900.0,41.057,41.0768,41.0306,41.0438,19900.0
2011-04-29 11:10:00,62.09,62.13,62.06,62.09,17000.0,41.0372,41.0636,41.0173,41.0372,17000.0
2011-04-29 11:15:00,62.09,62.09,62.04,62.05,16500.0,41.0372,41.0372,41.0041,41.0107,16500.0
2011-04-29 11:20:00,62.04,62.1,62.03,62.1,14200.0,41.0041,41.0438,40.9975,41.0438,14200.0
2011-04-29 11:25:00,62.1,62.19,62.1,62.16,9900.0,41.0438,41.1033,41.0438,41.0834,9900.0
2011-04-29 11:30:00,62.17,62.2,62.14,62.19,21100.0,41.09,41.1099,41.0702,41.1033,21100.0
2011-04-29 11:35:00,62.19,62.19,62.09,62.12,28200.0,41.1033,41.1033,41.0372,41.057,28200.0
2011-04-29 11:40:00,62.12,62.15,62.1,62.14,19800.0,41.057,41.0768,41.0438,41.0702,19800.0
2011-04-29 11:45:00,62.14,62.17,62.13,62.16,13700.0,41.0702,41.09,41.0636,41.0834,13700.0
2011-04-29 11:50:00,62.17,62.22,62.16,62.22,10300.0,41.09,41.1231,41.0834,41.1231,10300.0
2011-04-29 11:55:00,62.22,62.23,62.15,62.17,10900.0,41.1231,41.1297,41.0768,41.09,10900.0
2011-04-29 12:00:00,62.17,62.3,62.16,62.28,12000.0,41.09,41.176,41.0834,41.1627,12000.0
2011-04-29 12:05:00,62.28,62.28,62.19,62.25,19000.0,41.1627,41.1627,41.1033,41.1429,19000.0
2011-04-29 12:10:00,62.25,62.27,62.2,62.22,17300.0,41.1429,41.1561,41.1099,41.1231,17300.0
2011-04-29 12:15:00,62.22,62.25,62.16,62.25,25000.0,41.1231,41.1429,41.0834,41.1429,25000.0
2011-04-29 12:20:00,62.24,62.24,62.13,62.19,94500.0,41.1363,41.1363,41.0636,41.1033,94500.0
2011-04-29 12:25:00,62.19,62.25,62.18,62.25,4500.0,41.1033,41.1429,41.0966,41.1429,4500.0
2011-04-29 12:30:00,62.25,62.28,62.21,62.23,19300.0,41.1429,41.1627,41.1165,41.1297,19300.0
2011-04-29 12:35:00,62.23,62.23,62.2,62.2,16900.0,41.1297,41.1297,41.1099,41.1099,16900.0
2011-04-29 12:40:00,62.2,62.28,62.2,62.28,23000.0,41.1099,41.1627,41.1099,41.1627,23000.0
2011-04-29 12:45:00,62.28,62.34,62.28,62.33,11300.0,41.1627,41.2024,41.1627,41.1958,11300.0
2011-04-29 12:50:00,62.33,62.33,62.3,62.32,12700.0,41.1958,41.1958,41.176,41.1892,12700.0
2011-04-29 12:55:00,62.32,62.33,62.23,62.28,34700.0,41.1892,41.1958,41.1297,41.1627,34700.0
2011-04-29 13:00:00,62.28,62.28,62.21,62.24,19000.0,41.1627,41.1627,41.1165,41.1363,19000.0
2011-04-29 13:05:00,62.24,62.25,62.19,62.2,21200.0,41.1363,41.1429,41.1033,41.1099,21200.0
2011-04-29 13:10:00,62.21,62.25,62.18,62.22,47900.0,41.1165,41.1429,41.0966,41.1231,47900.0
2011-04-29 13:15:00,62.22,62.23,62.16,62.16,14000.0,41.1231,41.1297,41.0834,41.0834,14000.0
2011-04-29 13:20:00,62.13,62.13,62.11,62.11,6600.0,41.0636,41.0636,41.0504,41.0504,6600.0
2011-04-29 13:25:00,62.11,62.16,62.09,62.14,16600.0,41.0504,41.0834,41.0372,41.0702,16600.0
2011-04-29 13:30:00,62.14,62.17,62.13,62.17,9000.0,41.0702,41.09,41.0636,41.09,9000.0
2011-04-29 13:35:00,62.16,62.18,62.15,62.18,3600.0,41.0834,41.0966,41.0768,41.0966,3600.0
2011-04-29 13:40:00,62.18,62.22,62.16,62.22,13900.0,41.0966,41.1231,41.0834,41.1231,13900.0
2011-04-29 13:45:00,62.21,62.23,62.16,62.19,23000.0,41.1165,41.1297,41.0834,41.1033,23000.0
2011-04-29 13:50:00,62.16,62.18,62.15,62.18,12900.0,41.0834,41.0966,41.0768,41.0966,12900.0
2011-04-29 13:55:00,62.18,62.18,62.15,62.18,17600.0,41.0966,41.0966,41.0768,41.0966,17600.0
2011-04-29 14:00:00,62.17,62.21,62.15,62.21,12600.0,41.09,41.1165,41.0768,41.1165,12600.0
2011-04-29 14:05:00,62.2,62.22,62.19,62.2,8400.0,41.1099,41.1231,41.1033,41.1099,8400.0
2011-04-29 14:10:00,62.2,62.21,62.14,62.16,10100.0,41.1099,41.1165,41.0702,41.0834,10100.0
2011-04-29 14:15:00,62.15,62.17,62.14,62.16,8300.0,41.0768,41.09,41.0702,41.0834,8300.0
2011-04-29 14:20:00,62.15,62.17,62.13,62.14,20300.0,41.0768,41.09,41.0636,41.0702,20300.0
2011-04-29 14:25:00,62.13,62.15,62.09,62.11,28200.0,41.0636,41.0768,41.0372,41.0504,28200.0
2011-04-29 14:30:00,62.1,62.12,62.09,62.11,24400.0,41.0438,41.057,41.0372,41.0504,24400.0
2011-04-29 14:35:00,62.1,62.17,62.1,62.17,14200.0,41.0438,41.09,41.0438,41.09,14200.0
2011-04-29 14:40:00,62.17,62.18,62.14,62.18,14600.0,41.09,41.0966,41.0702,41.0966,14600.0
2011-04-29 14:45:00,62.18,62.21,62.08,62.08,28300.0,41.0966,41.1165,41.0306,41.0306,28300.0
2011-04-29 14:50:00,62.08,62.16,62.08,62.16,26700.0,41.0306,41.0834,41.0306,41.0834,26700.0
2011-04-29 14:55:00,62.16,62.18,62.14,62.14,12300.0,41.0834,41.0966,41.0702,41.0702,12300.0
2011-04-29 15:00:00,62.13,62.17,62.1,62.17,20600.0,41.0636,41.09,41.0438,41.09,20600.0
2011-04-29 15:05:00,62.17,62.2,62.12,62.12,35900.0,41.09,41.1099,41.057,41.057,35900.0
2011-04-29 15:10:00,62.12,62.12,62.06,62.07,38100.0,41.057,41.057,41.0173,41.0239,38100.0
2011-04-29 15:15:00,62.08,62.08,62.0,62.03,50500.0,41.0306,41.0306,40.9777,40.9975,50500.0
2011-04-29 15:20:00,62.02,62.04,62.0,62.02,42500.0,40.9909,41.0041,40.9777,40.9909,42500.0
2011-04-29 15:25:00,62.02,62.04,62.0,62.01,47100.0,40.9909,41.0041,40.9777,40.9843,47100.0
2011-04-29 15:30:00,62.01,62.06,61.96,62.05,39000.0,40.9843,41.0173,40.9512,41.0107,39000.0
2011-04-29 15:35:00,62.05,62.3,62.05,62.24,67900.0,41.0107,41.176,41.0107,41.1363,67900.0
2011-04-29 15:40:00,62.24,62.35,62.18,62.21,102700.0,41.1363,41.209,41.0966,41.1165,102700.0
2011-04-29 15:45:00,62.21,62.33,62.19,62.32,138400.0,41.1165,41.1958,41.1033,41.1892,138400.0
2011-04-29 15:50:00,62.31,62.4,62.28,62.4,100000.0,41.1826,41.242,41.1627,41.242,100000.0
2011-04-29 15:55:00,62.4,62.45,62.34,62.34,241300.0,41.242,41.2751,41.2024,41.2024,241300.0
2011-05-02 09:30:00,62.79,62.92,62.59,62.69,74700.0,41.4998,41.5857,41.3676,41.4337,74700.0
2011-05-02 09:35:00,62.67,62.82,62.67,62.68,47500.0,41.4205,41.5196,41.4205,41.4271,47500.0
2011-05-02 09:40:00,62.67,62.84,62.66,62.78,48200.0,41.4205,41.5329,41.4139,41.4932,48200.0
2011-05-02 09:45:00,62.78,62.88,62.71,62.88,45200.0,41.4932,41.5593,41.4469,41.5593,45200.0
2011-05-02 09:50:00,62.87,62.95,62.83,62.93,39100.0,41.5527,41.6056,41.5262,41.5923,39100.0
2011-05-02 09:55:00,62.94,62.95,62.88,62.93,19900.0,41.599,41.6056,41.5593,41.5923,19900.0
2011-05-02 10:00:00,62.92,63.1,62.9,63.03,93600.0,41.5857,41.7047,41.5725,41.6584,93600.0
2011-05-02 10:05:00,63.03,63.03,62.88,62.92,45700.0,41.6584,41.6584,41.5593,41.5857,45700.0
2011-05-02 10:10:00,62.92,62.93,62.85,62.91,23400.0,41.5857,41.5923,41.5395,41.5791,23400.0
2011-05-02 10:15:00,62.91,62.95,62.89,62.94,37100.0,41.5791,41.6056,41.5659,41.599,37100.0
2011-05-02 10:20:00,62.93,62.97,62.92,62.97,27300.0,41.5923,41.6188,41.5857,41.6188,27300.0
2011-05-02 10:25:00,62.96,63.04,62.96,63.0,23400.0,41.6122,41.665,41.6122,41.6386,23400.0
2011-05-02 10:30:00,63.0,63.0,62.94,62.97,28300.0,41.6386,41.6386,41.599,41.6188,28300.0
2011-05-02 10:35:00,62.97,63.0,62.96,62.99,46300.0,41.6188,41.6386,41.6122,41.632,46300.0
2011-05-02 10:40:00,62.99,62.99,62.95,62.99,22200.0,41.632,41.632,41.6056,41.632,22200.0
2011-05-02 10:45:00,62.98,63.0,62.97,62.99,36300.0,41.6254,41.6386,41.6188,41.632,36300.0
2011-05-02 10:50:00,63.0,63.0,62.98,62.99,24600.0,41.6386,41.6386,41.6254,41.632,24600.0
2011-05-02 10:55:00,63.0,63.0,62.97,63.0,23100.0,41.6386,41.6386,41.6188,41.6386,23100.0
2011-05-02 11:00:00,62.99,63.0,62.94,62.95,32700.0,41.632,41.6386,41.599,41.6056,32700.0
2011-05-02 11:05:00,62.95,63.06,62.94,63.06,47800.0,41.6056,41.6783,41.599,41.6783,47800.0
2011-05-02 11:10:00,63.05,63.05,63.01,63.01,16900.0,41.6717,41.6717,41.6452,41.6452,16900.0
2011-05-02 11:15:00,63.01,63.07,63.01,63.07,37700.0,41.6452,41.6849,41.6452,41.6849,37700.0
2011-05-02 11:20:00,63.07,63.12,63.03,63.11,93100.0,41.6849,41.7179,41.6584,41.7113,93100.0
2011-05-02 11:25:00,63.09,63.11,62.97,62.99,32300.0,41.6981,41.7113,41.6188,41.632,32300.0
2011-05-02 11:30:00,62.97,63.01,62.93,63.0,45300.0,41.6188,41.6452,41.5923,41.6386,45300.0
2011-05-02 11:35:00,63.0,63.06,62.99,63.06,34800.0,41.6386,41.6783,41.632,41.6783,34800.0
2011-05-02 11:40:00,63.06,63.06,62.94,62.98,28700.0,41.6783,41.6783,41.599,41.6254,28700.0
2011-05-02 11:45:00,62.98,63.0,62.9,62.9,30100.0,41.6254,41.6386,41.5725,41.5725,30100.0
2011-05-02 11:50:00,62.9,62.91,62.83,62.88,26400.0,41.5725,41.5791,41.5262,41.5593,26400.0
2011-05-02 11:55:00,62.89,62.9,62.85,62.88,25300.0,41.5659,41.5725,41.5395,41.5593,25300.0
2011-05-02 12:00:00,62.88,62.91,62.85,62.85,53200.0,41.5593,41.5791,41.5395,41.5395,53200.0
2011-05-02 12:05:00,62.86,62.87,62.76,62.76,55800.0,41.5461,41.5527,41.48,41.48,55800.0
2011-05-02 12:10:00,62.76,62.83,62.76,62.8,34900.0,41.48,41.5262,41.48,41.5064,34900.0
2011-05-02 12:15:00,62.8,62.85,62.78,62.85,29000.0,41.5064,41.5395,41.4932,41.5395,29000.0
2011-05-02 12:20:00,62.86,62.88,62.81,62.81,37300.0,41.5461,41.5593,41.513,41.513,37300.0
2011-05-02 12:25:00,62.8,62.86,62.79,62.8,43100.0,41.5064,41.5461,41.4998,41.5064,43100.0
2011-05-02 12:30:00,62.8,62.82,62.76,62.76,49300.0,41.5064,41.5196,41.48,41.48,49300.0
2011-05-02 12:35:00,62.76,62.77,62.74,62.76,30900.0,41.48,41.4866,41.4668,41.48,30900.0
2011-05-02 12:40:00,62.75,62.82,62.75,62.77,82200.0,41.4734,41.5196,41.4734,41.4866,82200.0
2011-05-02 12:45:00,62.76,62.77,62.74,62.74,28600.0,41.48,41.4866,41.4668,41.4668,28600.0
2011-05-02 12:50:00,62.74,62.81,62.71,62.8,32000.0,41.4668,41.513,41.4469,41.5064,32000.0
2011-05-02 12:55:00,62.81,62.85,62.8,62.84,22000.0,41.513,41.5395,41.5064,41.5329,22000.0
2011-05-02 13:00:00,62.83,62.86,62.78,62.82,26200.0,41.5262,41.5461,41.4932,41.5196,26200.0
2011-05-02 13:05:00,62.8,62.9,62.8,62.89,16400.0,41.5064,41.5725,41.5064,41.5659,16400.0
2011-05-02 13:10:00,62.9,62.93,62.86,62.92,24100.0,41.5725,41.5923,41.5461,41.5857,24100.0
2011-05-02 13:15:00,62.92,63.0,62.92,62.99,47300.0,41.5857,41.6386,41.5857,41.632,47300.0
2011-05-02 13:20:00,63.0,63.05,62.98,63.05,32000.0,41.6386,41.6717,41.6254,41.6717,32000.0
2011-05-02 13:25:00,63.04,63.12,63.04,63.1,47500.0,41.665,41.7179,41.665,41.7047,47500.0
2011-05-02 13:30:00,63.1,63.11,63.06,63.11,27200.0,41.7047,41.7113,41.6783,41.7113,27200.0
2011-05-02 13:35:00,63.09,63.13,63.09,63.12,27400.0,41.6981,41.7245,41.6981,41.7179,27400.0
2011-05-02 13:40:00,63.12,63.14,63.09,63.12,26400.0,41.7179,41.7311,41.6981,41.7179,26400.0
2011-05-02 13:45:00,63.12,63.12,63.08,63.08,29700.0,41.7179,41.7179,41.6915,41.6915,29700.0
2011-05-02 13:50:00,63.08,63.09,63.01,63.07,31500.0,41.6915,41.6981,41.6452,41.6849,31500.0
2011-05-02 13:55:00,63.07,63.15,63.05,63.15,58000.0,41.6849,41.7377,41.6717,41.7377,58000.0
2011-05-02 14:00:00,63.14,63.14,63.08,63.08,24000.0,41.7311,41.7311,41.6915,41.6915,24000.0
2011-05-02 14:05:00,63.07,63.09,62.34,63.07,29300.0,41.6849,41.6981,41.2024,41.6849,29300.0
2011-05-02 14:10:00,63.07,63.1,63.06,63.1,23400.0,41.6849,41.7047,41.6783,41.7047,23400.0
2011-05-02 14:15:00,63.1,63.1,63.07,63.1,31600.0,41.7047,41.7047,41.6849,41.7047,31600.0
2011-05-02 14:20:00,63.1,63.11,63.0,63.01,44100.0,41.7047,41.7113,41.6386,41.6452,44100.0
2011-05-02 14:25:00,63.0,63.03,62.97,63.01,25300.0,41.6386,41.6584,41.6188,41.6452,25300.0
2011-05-02 14:30:00,63.02,63.03,62.98,63.02,33100.0,41.6518,41.6584,41.6254,41.6518,33100.0
2011-05-02 14:35:00,63.02,63.07,63.02,63.06,37100.0,41.6518,41.6849,41.6518,41.6783,37100.0
2011-05-02 14:40:00,63.07,63.07,63.0,63.0,60500.0,41.6849,41.6849,41.6386,41.6386,60500.0
2011-05-02 14:45:00,63.0,63.01,62.96,62.96,37100.0,41.6386,41.6452,41.6122,41.6122,37100.0
2011-05-02 14:50:00,62.97,63.03,62.95,63.01,33900.0,41.6188,41.6584,41.6056,41.6452,33900.0
2011-05-02 14:55:00,63.01,63.01,62.91,62.93,31200.0,41.6452,41.6452,41.5791,41.5923,31200.0
2011-05-02 15:00:00,62.93,62.99,62.91,62.98,53500.0,41.5923,41.632,41.5791,41.6254,53500.0
2011-05-02 15:05:00,62.99,63.0,62.95,62.97,39600.0,41.632,41.6386,41.6056,41.6188,39600.0
2011-05-02 15:10:00,62.98,62.98,62.92,62.92,35500.0,41.6254,41.6254,41.5857,41.5857,35500.0
2011-05-02 15:15:00,62.93,62.93,62.82,62.82,71600.0,41.5923,41.5923,41.5196,41.5196,71600.0
2011-05-02 15:20:00,62.82,62.92,62.82,62.92,57000.0,41.5196,41.5857,41.5196,41.5857,57000.0
2011-05-02 15:25:00,62.92,62.94,62.84,62.84,79400.0,41.5857,41.599,41.5329,41.5329,79400.0
2011-05-02 15:30:00,62.84,62.85,62.79,62.81,56000.0,41.5329,41.5395,41.4998,41.513,56000.0
2011-05-02 15:35:00,62.81,62.84,62.78,62.84,58000.0,41.513,41.5329,41.4932,41.5329,58000.0
2011-05-02 15:40:00,62.83,62.84,62.74,62.78,89800.0,41.5262,41.5329,41.4668,41.4932,89800.0
2011-05-02 15:45:00,62.79,62.88,62.79,62.87,97200.0,41.4998,41.5593,41.4998,41.5527,97200.0
2011-05-02 15:50:00,62.87,62.95,62.86,62.91,80200.0,41.5527,41.6056,41.5461,41.5791,80200.0
2011-05-02 15:55:00,62.92,62.95,62.87,62.9,155700.0,41.5857,41.6056,41.5527,41.5725,155700.0
2011-05-03 09:30:00,62.94,63.07,62.67,62.69,107400.0,41.599,41.6849,41.4205,41.4337,107400.0
2011-05-03 09:35:00,62.68,62.93,62.68,62.83,35200.0,41.4271,41.5923,41.4271,41.5262,35200.0
2011-05-03 09:40:00,62.84,62.97,62.79,62.94,45800.0,41.5329,41.6188,41.4998,41.599,45800.0
2011-05-03 09:45:00,62.92,63.02,62.9,63.01,43300.0,41.5857,41.6518,41.5725,41.6452,43300.0
2011-05-03 09:50:00,62.99,63.22,62.98,63.22,43000.0,41.632,41.784,41.6254,41.784,43000.0
2011-05-03 09:55:00,63.2,63.4,63.19,63.24,59900.0,41.7708,41.903,41.7642,41.7972,59900.0
2011-05-03 10:00:00,63.25,63.45,63.24,63.3,75800.0,41.8038,41.936,41.7972,41.8369,75800.0
2011-05-03 10:05:00,63.28,63.38,63.26,63.35,76800.0,41.8237,41.8898,41.8104,41.8699,76800.0
2011-05-03 10:10:00,63.35,63.41,63.3,63.4,42300.0,41.8699,41.9096,41.8369,41.903,42300.0
2011-05-03 10:15:00,63.42,63.5,63.4,63.47,50300.0,41.9162,41.9691,41.903,41.9492,50300.0
2011-05-03 10:20:00,63.47,63.47,63.41,63.43,24100.0,41.9492,41.9492,41.9096,41.9228,24100.0
2011-05-03 10:25:00,63.44,63.51,63.43,63.48,50400.0,41.9294,41.9757,41.9228,41.9559,50400.0
2011-05-03 10:30:00,63.47,63.48,63.35,63.35,61900.0,41.9492,41.9559,41.8699,41.8699,61900.0
2011-05-03 10:35:00,63.35,63.35,63.19,63.22,41300.0,41.8699,41.8699,41.7642,41.784,41300.0
2011-05-03 10:40:00,63.22,63.26,63.18,63.23,97500.0,41.784,41.8104,41.7576,41.7906,97500.0
2011-05-03 10:45:00,63.24,63.32,63.18,63.3,52600.0,41.7972,41.8501,41.7576,41.8369,52600.0
2011-05-03 10:50:00,63.29,63.3,63.2,63.21,45400.0,41.8303,41.8369,41.7708,41.7774,45400.0
2011-05-03 10:55:00,63.21,63.24,63.16,63.2,57700.0,41.7774,41.7972,41.7444,41.7708,57700.0
2011-05-03 11:00:00,63.21,63.31,63.21,63.3,31400.0,41.7774,41.8435,41.7774,41.8369,31400.0
2011-05-03 11:05:00,63.3,63.38,63.29,63.37,47900.0,41.8369,41.8898,41.8303,41.8832,47900.0
2011-05-03 11:10:00,63.36,63.39,63.33,63.39,48800.0,41.8765,41.8964,41.8567,41.8964,48800.0
2011-05-03 11:15:00,63.39,63.5,63.39,63.47,58800.0,41.8964,41.9691,41.8964,41.9492,58800.0
2011-05-03 11:20:00,63.47,63.5,63.44,63.48,32800.0,41.9492,41.9691,41.9294,41.9559,32800.0
2011-05-03 11:25:00,63.48,63.49,63.38,63.41,27700.0,41.9559,41.9625,41.8898,41.9096,27700.0
2011-05-03 11:30:00,63.42,63.42,63.34,63.39,25900.0,41.9162,41.9162,41.8633,41.8964,25900.0
2011-05-03 11:35:00,63.39,63.44,63.36,63.43,25800.0,41.8964,41.9294,41.8765,41.9228,25800.0
2011-05-03 11:40:00,63.42,63.52,63.4,63.52,32800.0,41.9162,41.9823,41.903,41.9823,32800.0
2011-05-03 11:45:00,63.52,63.53,63.48,63.49,17200.0,41.9823,41.9889,41.9559,41.9625,17200.0
2011-05-03 11:50:00,63.49,63.58,63.48,63.58,28900.0,41.9625,42.0219,41.9559,42.0219,28900.0
2011-05-03 11:55:00,63.57,63.6,63.53,63.58,37000.0,42.0153,42.0352,41.9889,42.0219,37000.0
2011-05-03 12:00:00,63.58,63.66,63.57,63.61,34700.0,42.0219,42.0748,42.0153,42.0418,34700.0
2011-05-03 12:05:00,63.6,63.7,63.6,63.7,31100.0,42.0352,42.1013,42.0352,42.1013,31100.0
2011-05-03 12:10:00,63.69,63.73,63.69,63.72,29300.0,42.0946,42.1211,42.0946,42.1145,29300.0
2011-05-03 12:15:00,63.71,63.77,63.71,63.76,32700.0,42.1079,42.1475,42.1079,42.1409,32700.0
2011-05-03 12:20:00,63.76,63.78,63.74,63.77,28000.0,42.1409,42.1541,42.1277,42.1475,28000.0
2011-05-03 12:25:00,63.77,63.78,63.74,63.76,36200.0,42.1475,42.1541,42.1277,42.1409,36200.0
2011-05-03 12:30:00,63.75,63.76,63.71,63.71,37500.0,42.1343,42.1409,42.1079,42.1079,37500.0
2011-05-03 12:35:00,63.72,63.72,63.61,63.61,21800.0,42.1145,42.1145,42.0418,42.0418,21800.0
2011-05-03 12:40:00,63.63,63.63,63.58,63.62,17500.0,42.055,42.055,42.0219,42.0484,17500.0
2011-05-03 12:45:00,63.62,63.66,63.62,63.66,8000.0,42.0484,42.0748,42.0484,42.0748,8000.0
2011-05-03 12:50:00,63.66,63.66,63.59,63.59,38200.0,42.0748,42.0748,42.0286,42.0286,38200.0
2011-05-03 12:55:00,63.59,63.59,63.52,63.52,27900.0,42.0286,42.0286,41.9823,41.9823,27900.0
2011-05-03 13:00:00,63.53,63.55,63.48,63.48,40800.0,41.9889,42.0021,41.9559,41.9559,40800.0
2011-05-03 13:05:00,63.47,63.49,63.4,63.49,34000.0,41.9492,41.9625,41.903,41.9625,34000.0
2011-05-03 13:10:00,63.49,63.57,63.49,63.57,22800.0,41.9625,42.0153,41.9625,42.0153,22800.0
2011-05-03 13:15:00,63.58,63.63,63.56,63.62,32900.0,42.0219,42.055,42.0087,42.0484,32900.0
2011-05-03 13:20:00,63.62,63.66,63.61,63.64,26400.0,42.0484,42.0748,42.0418,42.0616,26400.0
2011-05-03 13:25:00,63.63,63.64,63.53,63.56,34600.0,42.055,42.0616,41.9889,42.0087,34600.0
2011-05-03 13:30:00,63.55,63.62,63.51,63.6,27300.0,42.0021,42.0484,41.9757,42.0352,27300.0
2011-05-03 13:35:00,63.61,63.66,63.55,63.57,68700.0,42.0418,42.0748,42.0021,42.0153,68700.0
2011-05-03 13:40:00,63.57,63.58,63.47,63.53,17400.0,42.0153,42.0219,41.9492,41.9889,17400.0
2011-05-03 13:45:00,63.53,63.54,63.46,63.51,14300.0,41.9889,41.9955,41.9426,41.9757,14300.0
2011-05-03 13:50:00,63.51,63.56,63.45,63.56,25700.0,41.9757,42.0087,41.936,42.0087,25700.0
2011-05-03 13:55:00,63.56,63.62,63.54,63.62,44700.0,42.0087,42.0484,41.9955,42.0484,44700.0
2011-05-03 14:00:00,63.62,63.63,63.59,63.59,44200.0,42.0484,42.055,42.0286,42.0286,44200.0
2011-05-03 14:05:00,63.59,63.59,63.48,63.48,46700.0,42.0286,42.0286,41.9559,41.9559,46700.0
2011-05-03 14:10:00,63.48,63.48,63.36,63.39,40500.0,41.9559,41.9559,41.8765,41.8964,40500.0
2011-05-03 14:15:00,63.38,63.44,63.35,63.44,23600.0,41.8898,41.9294,41.8699,41.9294,23600.0
2011-05-03 14:20:00,63.43,63.47,63.42,63.45,34500.0,41.9228,41.9492,41.9162,41.936,34500.0
2011-05-03 14:25:00,63.45,63.58,63.43,63.53,64300.0,41.936,42.0219,41.9228,41.9889,64300.0
2011-05-03 14:30:00,63.54,63.57,63.52,63.57,23200.0,41.9955,42.0153,41.9823,42.0153,23200.0
2011-05-03 14:35:00,63.56,63.6,63.52,63.53,68400.0,42.0087,42.0352,41.9823,41.9889,68400.0
2011-05-03 14:40:00,63.53,63.61,63.52,63.6,34900.0,41.9889,42.0418,41.9823,42.0352,34900.0
2011-05-03 14:45:00,63.6,63.6,63.52,63.52,33000.0,42.0352,42.0352,41.9823,41.9823,33000.0
2011-05-03 14:50:00,63.52,63.6,63.51,63.58,42100.0,41.9823,42.0352,41.9757,42.0219,42100.0
2011-05-03 14:55:00,63.59,63.61,63.57,63.6,39300.0,42.0286,42.0418,42.0153,42.0352,39300.0
2011-05-03 15:00:00,63.6,63.61,63.58,63.61,34200.0,42.0352,42.0418,42.0219,42.0418,34200.0
2011-05-03 15:05:00,63.61,63.67,63.6,63.64,59400.0,42.0418,42.0814,42.0352,42.0616,59400.0
2011-05-03 15:10:00,63.64,63.71,63.61,63.71,94200.0,42.0616,42.1079,42.0418,42.1079,94200.0
2011-05-03 15:15:00,63.7,63.72,63.67,63.72,48900.0,42.1013,42.1145,42.0814,42.1145,48900.0
2011-05-03 15:20:00,63.72,63.84,63.72,63.83,71700.0,42.1145,42.1938,42.1145,42.1872,71700.0
2011-05-03 15:25:00,63.83,63.83,63.77,63.8,65300.0,42.1872,42.1872,42.1475,42.1674,65300.0
2011-05-03 15:30:00,63.8,63.89,63.8,63.82,78100.0,42.1674,42.2268,42.1674,42.1806,78100.0
2011-05-03 15:35:00,63.82,63.87,63.76,63.87,74700.0,42.1806,42.2136,42.1409,42.2136,74700.0
2011-05-03 15:40:00,63.88,63.94,63.87,63.9,92000.0,42.2202,42.2599,42.2136,42.2334,92000.0
2011-05-03 15:45:00,63.9,63.99,63.86,63.98,168300.0,42.2334,42.2929,42.207,42.2863,168300.0
2011-05-03 15:50:00,63.98,64.18,63.97,64.15,205200.0,42.2863,42.4185,42.2797,42.3987,205200.0
2011-05-03 15:55:00,64.16,64.23,64.13,64.14,284700.0,42.4053,42.4516,42.3855,42.3921,284700.0
2011-05-04 09:30:00,64.15,64.15,63.85,63.85,105000.0,42.3987,42.3987,42.2004,42.2004,105000.0
2011-05-04 09:35:00,63.87,63.98,63.61,63.97,83700.0,42.2136,42.2863,42.0418,42.2797,83700.0
2011-05-04 09:40:00,63.96,63.99,63.75,63.83,76100.0,42.2731,42.2929,42.1343,42.1872,76100.0
2011-05-04 09:45:00,63.82,63.95,63.78,63.94,57300.0,42.1806,42.2665,42.1541,42.2599,57300.0
2011-05-04 09:50:00,63.95,63.96,63.87,63.88,49000.0,42.2665,42.2731,42.2136,42.2202,49000.0
2011-05-04 09:55:00,63.9,63.99,63.58,63.75,133600.0,42.2334,42.2929,42.0219,42.1343,133600.0
2011-05-04 10:00:00,63.73,63.74,63.52,63.59,105200.0,42.1211,42.1277,41.9823,42.0286,105200.0
2011-05-04 10:05:00,63.6,63.62,63.3,63.48,72700.0,42.0352,42.0484,41.8369,41.9559,72700.0
2011-05-04 10:10:00,63.47,63.59,63.45,63.55,90300.0,41.9492,42.0286,41.936,42.0021,90300.0
2011-05-04 10:15:00,63.57,63.78,63.56,63.75,96400.0,42.0153,42.1541,42.0087,42.1343,96400.0
2011-05-04 10:20:00,63.75,63.79,63.67,63.69,50400.0,42.1343,42.1607,42.0814,42.0946,50400.0
2011-05-04 10:25:00,63.7,63.75,63.66,63.7,45000.0,42.1013,42.1343,42.0748,42.1013,45000.0
2011-05-04 10:30:00,63.7,63.82,63.64,63.81,50600.0,42.1013,42.1806,42.0616,42.174,50600.0
2011-05-04 10:35:00,63.81,63.98,63.8,63.97,80700.0,42.174,42.2863,42.1674,42.2797,80700.0
2011-05-04 10:40:00,63.97,63.97,63.77,63.77,64200.0,42.2797,42.2797,42.1475,42.1475,64200.0
2011-05-04 10:45:00,63.76,63.92,63.73,63.9,47700.0,42.1409,42.2467,42.1211,42.2334,47700.0
2011-05-04 10:50:00,63.9,64.07,63.9,64.03,73200.0,42.2334,42.3458,42.2334,42.3194,73200.0
2011-05-04 10:55:00,64.03,64.1,64.01,64.04,45800.0,42.3194,42.3656,42.3061,42.326,45800.0
2011-05-04 11:00:00,64.02,64.05,63.98,64.04,44100.0,42.3128,42.3326,42.2863,42.326,44100.0
2011-05-04 11:05:00,64.05,64.11,64.03,64.07,30300.0,42.3326,42.3722,42.3194,42.3458,30300.0
2011-05-04 11:10:00,64.07,64.14,64.01,64.03,23500.0,42.3458,42.3921,42.3061,42.3194,23500.0
2011-05-04 11:15:00,64.01,64.01,63.75,63.87,70100.0,42.3061,42.3061,42.1343,42.2136,70100.0
2011-05-04 11:20:00,63.88,64.1,63.87,64.1,48800.0,42.2202,42.3656,42.2136,42.3656,48800.0
2011-05-04 11:25:00,64.1,64.25,64.06,64.21,61700.0,42.3656,42.4648,42.3392,42.4383,61700.0
2011-05-04 11:30:00,64.21,64.22,64.1,64.11,67300.0,42.4383,42.4449,42.3656,42.3722,67300.0
2011-05-04 11:35:00,64.1,64.14,64.07,64.1,37000.0,42.3656,42.3921,42.3458,42.3656,37000.0
2011-05-04 11:40:00,64.12,64.12,64.05,64.09,21400.0,42.3788,42.3788,42.3326,42.359,21400.0
2011-05-04 11:45:00,64.09,64.12,64.04,64.05,26000.0,42.359,42.3788,42.326,42.3326,26000.0
2011-05-04 11:50:00,64.05,64.18,64.04,64.1,27500.0,42.3326,42.4185,42.326,42.3656,27500.0
2011-05-04 11:55:00,64.1,64.2,64.07,64.18,43200.0,42.3656,42.4317,42.3458,42.4185,43200.0
2011-05-04 12:00:00,64.18,64.19,64.02,64.03,62700.0,42.4185,42.4251,42.3128,42.3194,62700.0
2011-05-04 12:05:00,64.03,64.06,63.99,64.06,61700.0,42.3194,42.3392,42.2929,42.3392,61700.0
2011-05-04 12:10:00,64.05,64.13,64.03,64.05,31900.0,42.3326,42.3855,42.3194,42.3326,31900.0
2011-05-04 12:15:00,64.05,64.05,63.93,63.97,34800.0,42.3326,42.3326,42.2533,42.2797,34800.0
2011-05-04 12:20:00,63.97,63.98,63.84,63.85,28500.0,42.2797,42.2863,42.1938,42.2004,28500.0
2011-05-04 12:25:00,63.84,63.95,63.77,63.79,37400.0,42.1938,42.2665,42.1475,42.1607,37400.0
2011-05-04 12:30:00,63.8,63.82,63.69,63.7,32800.0,42.1674,42.1806,42.0946,42.1013,32800.0
2011-05-04 12:35:00,63.71,63.78,63.69,63.78,15700.0,42.1079,42.1541,42.0946,42.1541,15700.0
2011-05-04 12:40:00,63.78,63.81,63.73,63.75,25700.0,42.1541,42.174,42.1211,42.1343,25700.0
2011-05-04 12:45:00,63.75,63.78,63.7,63.74,33400.0,42.1343,42.1541,42.1013,42.1277,33400.0
2011-05-04 12:50:00,63.74,63.75,63.69,63.71,20900.0,42.1277,42.1343,42.0946,42.1079,20900.0
2011-05-04 12:55:00,63.71,63.76,63.69,63.75,16700.0,42.1079,42.1409,42.0946,42.1343,16700.0
2011-05-04 13:00:00,63.75,63.85,63.73,63.83,38000.0,42.1343,42.2004,42.1211,42.1872,38000.0
2011-05-04 13:05:00,63.85,63.91,63.82,63.83,27300.0,42.2004,42.2401,42.1806,42.1872,27300.0
2011-05-04 13:10:00,63.84,63.89,63.84,63.85,38400.0,42.1938,42.2268,42.1938,42.2004,38400.0
2011-05-04 13:15:00,63.85,63.9,63.82,63.88,19900.0,42.2004,42.2334,42.1806,42.2202,19900.0
2011-05-04 13:20:00,63.87,63.89,63.81,63.84,19400.0,42.2136,42.2268,42.174,42.1938,19400.0
2011-05-04 13:25:00,63.84,63.85,63.78,63.79,25900.0,42.1938,42.2004,42.1541,42.1607,25900.0
2011-05-04 13:30:00,63.8,63.83,63.79,63.82,20300.0,42.1674,42.1872,42.1607,42.1806,20300.0
2011-05-04 13:35:00,63.81,63.81,63.74,63.76,40100.0,42.174,42.174,42.1277,42.1409,40100.0
2011-05-04 13:40:00,63.75,63.75,63.67,63.69,18200.0,42.1343,42.1343,42.0814,42.0946,18200.0
2011-05-04 13:45:00,63.68,63.75,63.66,63.69,58000.0,42.088,42.1343,42.0748,42.0946,58000.0
2011-05-04 13:50:00,63.69,63.73,63.68,63.7,16200.0,42.0946,42.1211,42.088,42.1013,16200.0
2011-05-04 13:55:00,63.71,63.72,63.68,63.69,19300.0,42.1079,42.1145,42.088,42.0946,19300.0
2011-05-04 14:00:00,63.68,63.72,63.63,63.69,66500.0,42.088,42.1145,42.055,42.0946,66500.0
2011-05-04 14:05:00,63.69,63.72,63.64,63.65,74200.0,42.0946,42.1145,42.0616,42.0682,74200.0
2011-05-04 14:10:00,63.64,63.66,63.6,63.64,21700.0,42.0616,42.0748,42.0352,42.0616,21700.0
2011-05-04 14:15:00,63.64,63.69,63.6,63.68,26500.0,42.0616,42.0946,42.0352,42.088,26500.0
2011-05-04 14:20:00,63.67,63.72,63.63,63.64,33200.0,42.0814,42.1145,42.055,42.0616,33200.0
2011-05-04 14:25:00,63.63,63.68,63.63,63.64,35500.0,42.055,42.088,42.055,42.0616,35500.0
2011-05-04 14:30:00,63.64,63.71,63.62,63.62,19000.0,42.0616,42.1079,42.0484,42.0484,19000.0
2011-05-04 14:35:00,63.63,63.68,63.59,63.67,31600.0,42.055,42.088,42.0286,42.0814,31600.0
2011-05-04 14:40:00,63.67,63.71,63.62,63.62,35500.0,42.0814,42.1079,42.0484,42.0484,35500.0
2011-05-04 14:45:00,63.62,63.66,63.57,63.65,17800.0,42.0484,42.0748,42.0153,42.0682,17800.0
2011-05-04 14:50:00,63.64,63.68,63.63,63.67,21400.0,42.0616,42.088,42.055,42.0814,21400.0
2011-05-04 14:55:00,63.68,63.69,63.55,63.61,28700.0,42.088,42.0946,42.0021,42.0418,28700.0
2011-05-04 15:00:00,63.61,63.66,63.56,63.61,46200.0,42.0418,42.0748,42.0087,42.0418,46200.0
2011-05-04 15:05:00,63.61,63.66,63.55,63.57,23000.0,42.0418,42.0748,42.0021,42.0153,23000.0
2011-05-04 15:10:00,63.57,63.63,63.55,63.6,20700.0,42.0153,42.055,42.0021,42.0352,20700.0
2011-05-04 15:15:00,63.59,63.62,63.55,63.59,27600.0,42.0286,42.0484,42.0021,42.0286,27600.0
2011-05-04 15:20:00,63.6,63.65,63.59,63.62,26300.0,42.0352,42.0682,42.0286,42.0484,26300.0
2011-05-04 15:25:00,63.62,63.66,63.59,63.63,44800.0,42.0484,42.0748,42.0286,42.055,44800.0
2011-05-04 15:30:00,63.63,63.64,63.5,63.51,51500.0,42.055,42.0616,41.9691,41.9757,51500.0
2011-05-04 15:35:00,63.51,63.53,63.46,63.47,101800.0,41.9757,41.9889,41.9426,41.9492,101800.0
2011-05-04 15:40:00,63.47,63.51,63.45,63.47,94800.0,41.9492,41.9757,41.936,41.9492,94800.0
2011-05-04 15:45:00,63.47,63.56,63.47,63.5,83900.0,41.9492,42.0087,41.9492,41.9691,83900.0
2011-05-04 15:50:00,63.5,63.55,63.46,63.47,63200.0,41.9691,42.0021,41.9426,41.9492,63200.0
2011-05-04 15:55:00,63.48,63.54,63.47,63.49,114500.0,41.9559,41.9955,41.9492,41.9625,114500.0
2011-05-05 09:30:00,63.22,63.42,63.04,63.3,61600.0,41.784,41.9162,41.665,41.8369,61600.0
2011-05-05 09:35:00,63.29,63.45,63.27,63.36,61800.0,41.8303,41.936,41.8171,41.8765,61800.0
2011-05-05 09:40:00,63.37,63.51,63.27,63.34,60500.0,41.8832,41.9757,41.8171,41.8633,60500.0
2011-05-05 09:45:00,63.33,63.56,63.33,63.47,89200.0,41.8567,42.0087,41.8567,41.9492,89200.0
2011-05-05 09:50:00,63.47,63.56,63.35,63.51,102700.0,41.9492,42.0087,41.8699,41.9757,102700.0
2011-05-05 09:55:00,63.5,63.65,63.48,63.59,98600.0,41.9691,42.0682,41.9559,42.0286,98600.0
2011-05-05 10:00:00,63.59,63.68,63.49,63.51,106500.0,42.0286,42.088,41.9625,41.9757,106500.0
2011-05-05 10:05:00,63.5,63.52,63.37,63.46,75200.0,41.9691,41.9823,41.8832,41.9426,75200.0
2011-05-05 10:10:00,63.48,63.52,63.44,63.5,65100.0,41.9559,41.9823,41.9294,41.9691,65100.0
2011-05-05 10:15:00,63.5,63.52,63.38,63.5,150300.0,41.9691,41.9823,41.8898,41.9691,150300.0
2011-05-05 10:20:00,63.5,63.52,63.34,63.35,118800.0,41.9691,41.9823,41.8633,41.8699,118800.0
2011-05-05 10:25:00,63.35,63.35,63.15,63.15,36800.0,41.8699,41.8699,41.7377,41.7377,36800.0
2011-05-05 10:30:00,63.15,63.15,62.91,63.04,83300.0,41.7377,41.7377,41.5791,41.665,83300.0
2011-05-05 10:35:00,63.05,63.08,62.98,63.01,32500.0,41.6717,41.6915,41.6254,41.6452,32500.0
2011-05-05 10:40:00,63.0,63.04,62.94,62.96,31300.0,41.6386,41.665,41.599,41.6122,31300.0
2011-05-05 10:45:00,62.96,63.02,62.84,62.86,35300.0,41.6122,41.6518,41.5329,41.5461,35300.0
2011-05-05 10:50:00,62.88,62.9,62.73,62.78,71300.0,41.5593,41.5725,41.4602,41.4932,71300.0
2011-05-05 10:55:00,62.79,62.9,62.78,62.81,53100.0,41.4998,41.5725,41.4932,41.513,53100.0
2011-05-05 11:00:00,62.81,62.96,62.77,62.92,53300.0,41.513,41.6122,41.4866,41.5857,53300.0
2011-05-05 11:05:00,62.91,62.91,62.8,62.81,31500.0,41.5791,41.5791,41.5064,41.513,31500.0
2011-05-05 11:10:00,62.8,62.8,62.66,62.73,45800.0,41.5064,41.5064,41.4139,41.4602,45800.0
2011-05-05 11:15:00,62.72,62.76,62.67,62.7,58800.0,41.4535,41.48,41.4205,41.4403,58800.0
2011-05-05 11:20:00,62.71,62.76,62.69,62.74,26600.0,41.4469,41.48,41.4337,41.4668,26600.0
2011-05-05 11:25:00,62.75,62.77,62.72,62.72,28700.0,41.4734,41.4866,41.4535,41.4535,28700.0
2011-05-05 11:30:00,62.72,62.83,62.71,62.79,36600.0,41.4535,41.5262,41.4469,41.4998,36600.0
2011-05-05 11:35:00,62.82,62.9,62.79,62.85,17500.0,41.5196,41.5725,41.4998,41.5395,17500.0
2011-05-05 11:40:00,62.86,63.04,62.86,63.04,32600.0,41.5461,41.665,41.5461,41.665,32600.0
2011-05-05 11:45:00,63.05,63.33,63.05,63.3,54300.0,41.6717,41.8567,41.6717,41.8369,54300.0
2011-05-05 11:50:00,63.29,63.29,63.21,63.28,23800.0,41.8303,41.8303,41.7774,41.8237,23800.0
2011-05-05 11:55:00,63.27,63.35,63.24,63.31,22200.0,41.8171,41.8699,41.7972,41.8435,22200.0
2011-05-05 12:00:00,63.3,63.43,63.3,63.39,35400.0,41.8369,41.9228,41.8369,41.8964,35400.0
2011-05-05 12:05:00,63.38,63.45,63.34,63.42,26700.0,41.8898,41.936,41.8633,41.9162,26700.0
2011-05-05 12:10:00,63.41,63.45,63.36,63.42,32900.0,41.9096,41.936,41.8765,41.9162,32900.0
2011-05-05 12:15:00,63.41,63.45,63.38,63.44,65100.0,41.9096,41.936,41.8898,41.9294,65100.0
2011-05-05 12:20:00,63.44,63.48,63.42,63.48,32200.0,41.9294,41.9559,41.9162,41.9559,32200.0
2011-05-05 12:25:00,63.48,63.48,63.35,63.4,10200.0,41.9559,41.9559,41.8699,41.903,10200.0
2011-05-05 12:30:00,63.39,63.4,63.35,63.39,5800.0,41.8964,41.903,41.8699,41.8964,5800.0
2011-05-05 12:35:00,63.41,63.41,63.35,63.37,5900.0,41.9096,41.9096,41.8699,41.8832,5900.0
2011-05-05 12:40:00,63.35,63.4,63.34,63.39,15900.0,41.8699,41.903,41.8633,41.8964,15900.0
2011-05-05 12:45:00,63.38,63.39,63.35,63.36,10000.0,41.8898,41.8964,41.8699,41.8765,10000.0
2011-05-05 12:50:00,63.35,63.4,63.3,63.3,19300.0,41.8699,41.903,41.8369,41.8369,19300.0
2011-05-05 12:55:00,63.31,63.34,63.29,63.34,9100.0,41.8435,41.8633,41.8303,41.8633,9100.0
2011-05-05 13:00:00,63.34,63.36,63.31,63.36,15200.0,41.8633,41.8765,41.8435,41.8765,15200.0
2011-05-05 13:05:00,63.35,63.39,63.28,63.31,13800.0,41.8699,41.8964,41.8237,41.8435,13800.0
2011-05-05 13:10:00,63.3,63.42,63.3,63.41,9000.0,41.8369,41.9162,41.8369,41.9096,9000.0
2011-05-05 13:15:00,63.41,63.44,63.38,63.39,18300.0,41.9096,41.9294,41.8898,41.8964,18300.0
2011-05-05 13:20:00,63.38,63.43,63.34,63.41,31200.0,41.8898,41.9228,41.8633,41.9096,31200.0
2011-05-05 13:25:00,63.4,63.45,63.39,63.43,9700.0,41.903,41.936,41.8964,41.9228,9700.0
2011-05-05 13:30:00,63.44,63.44,63.37,63.39,9700.0,41.9294,41.9294,41.8832,41.8964,9700.0
2011-05-05 13:35:00,63.39,63.4,63.33,63.35,15700.0,41.8964,41.903,41.8567,41.8699,15700.0
2011-05-05 13:40:00,63.35,63.35,63.29,63.34,8100.0,41.8699,41.8699,41.8303,41.8633,8100.0
2011-05-05 13:45:00,63.33,63.35,63.24,63.28,13800.0,41.8567,41.8699,41.7972,41.8237,13800.0
2011-05-05 13:50:00,63.28,63.31,63.23,63.24,8800.0,41.8237,41.8435,41.7906,41.7972,8800.0
2011-05-05 13:55:00,63.26,63.31,63.24,63.28,16400.0,41.8104,41.8435,41.7972,41.8237,16400.0
2011-05-05 14:00:00,63.28,63.29,63.22,63.23,19700.0,41.8237,41.8303,41.784,41.7906,19700.0
2011-05-05 14:05:00,63.24,63.24,63.17,63.17,11000.0,41.7972,41.7972,41.751,41.751,11000.0
2011-05-05 14:10:00,63.18,63.18,63.14,63.18,11600.0,41.7576,41.7576,41.7311,41.7576,11600.0
2011-05-05 14:15:00,63.18,63.18,63.16,63.18,12100.0,41.7576,41.7576,41.7444,41.7576,12100.0
2011-05-05 14:20:00,63.17,63.19,63.16,63.18,38700.0,41.751,41.7642,41.7444,41.7576,38700.0
2011-05-05 14:25:00,63.18,63.18,63.17,63.18,19000.0,41.7576,41.7576,41.751,41.7576,19000.0
2011-05-05 14:30:00,63.18,63.25,63.16,63.23,44200.0,41.7576,41.8038,41.7444,41.7906,44200.0
2011-05-05 14:35:00,63.23,63.26,63.23,63.25,15200.0,41.7906,41.8104,41.7906,41.8038,15200.0
2011-05-05 14:40:00,63.25,63.25,63.19,63.2,17500.0,41.8038,41.8038,41.7642,41.7708,17500.0
2011-05-05 14:45:00,63.2,63.23,63.17,63.21,20700.0,41.7708,41.7906,41.751,41.7774,20700.0
2011-05-05 14:50:00,63.2,63.21,63.06,63.08,15700.0,41.7708,41.7774,41.6783,41.6915,15700.0
2011-05-05 14:55:00,63.07,63.09,63.0,63.0,15200.0,41.6849,41.6981,41.6386,41.6386,15200.0
2011-05-05 15:00:00,63.01,63.03,62.94,63.0,35800.0,41.6452,41.6584,41.599,41.6386,35800.0
2011-05-05 15:05:00,63.0,63.01,62.75,62.76,66000.0,41.6386,41.6452,41.4734,41.48,66000.0
2011-05-05 15:10:00,62.76,62.76,62.64,62.65,122200.0,41.48,41.48,41.4007,41.4073,122200.0
2011-05-05 15:15:00,62.66,62.75,62.58,62.6,60200.0,41.4139,41.4734,41.361,41.3742,60200.0
2011-05-05 15:20:00,62.59,62.59,62.34,62.38,110400.0,41.3676,41.3676,41.2024,41.2288,110400.0
2011-05-05 15:25:00,62.38,62.48,62.31,62.34,88400.0,41.2288,41.2949,41.1826,41.2024,88400.0
2011-05-05 15:30:00,62.31,62.48,62.3,62.45,114200.0,41.1826,41.2949,41.176,41.2751,114200.0
2011-05-05 15:35:00,62.45,62.58,62.44,62.48,112300.0,41.2751,41.361,41.2685,41.2949,112300.0
2011-05-05 15:40:00,62.48,62.63,62.43,62.61,116500.0,41.2949,41.3941,41.2619,41.3808,116500.0
2011-05-05 15:45:00,62.61,62.64,62.5,62.58,137700.0,41.3808,41.4007,41.3081,41.361,137700.0
2011-05-05 15:50:00,62.57,62.63,62.52,62.54,87200.0,41.3544,41.3941,41.3214,41.3346,87200.0
2011-05-05 15:55:00,62.54,62.55,62.43,62.5,285400.0,41.3346,41.3412,41.2619,41.3081,285400.0
2011-05-06 09:30:00,63.44,63.53,63.11,63.15,90000.0,41.9294,41.9889,41.7113,41.7377,90000.0
2011-05-06 09:35:00,63.16,63.19,62.99,63.01,44900.0,41.7444,41.7642,41.632,41.6452,44900.0
2011-05-06 09:40:00,63.02,63.26,63.02,63.15,32900.0,41.6518,41.8104,41.6518,41.7377,32900.0
2011-05-06 09:45:00,63.17,63.24,63.07,63.16,26000.0,41.751,41.7972,41.6849,41.7444,26000.0
2011-05-06 09:50:00,63.16,63.19,63.04,63.18,24000.0,41.7444,41.7642,41.665,41.7576,24000.0
2011-05-06 09:55:00,63.18,63.23,63.12,63.18,17100.0,41.7576,41.7906,41.7179,41.7576,17100.0
2011-05-06 10:00:00,63.19,63.22,63.1,63.12,21300.0,41.7642,41.784,41.7047,41.7179,21300.0
2011-05-06 10:05:00,63.12,63.12,63.02,63.03,22400.0,41.7179,41.7179,41.6518,41.6584,22400.0
2011-05-06 10:10:00,63.02,63.13,62.94,63.09,27800.0,41.6518,41.7245,41.599,41.6981,27800.0
2011-05-06 10:15:00,63.07,63.08,62.97,62.98,15300.0,41.6849,41.6915,41.6188,41.6254,15300.0
2011-05-06 10:20:00,62.98,63.09,62.96,63.08,31700.0,41.6254,41.6981,41.6122,41.6915,31700.0
2011-05-06 10:25:00,63.07,63.09,62.94,62.97,18900.0,41.6849,41.6981,41.599,41.6188,18900.0
2011-05-06 10:30:00,62.97,63.06,62.97,62.98,31800.0,41.6188,41.6783,41.6188,41.6254,31800.0
2011-05-06 10:35:00,62.99,63.03,62.97,63.03,21200.0,41.632,41.6584,41.6188,41.6584,21200.0
2011-05-06 10:40:00,63.03,63.05,62.97,62.99,13200.0,41.6584,41.6717,41.6188,41.632,13200.0
2011-05-06 10:45:00,62.98,62.99,62.93,62.97,16400.0,41.6254,41.632,41.5923,41.6188,16400.0
2011-05-06 10:50:00,62.96,63.03,62.94,63.02,11700.0,41.6122,41.6584,41.599,41.6518,11700.0
2011-05-06 10:55:00,63.03,63.03,62.98,62.98,8300.0,41.6584,41.6584,41.6254,41.6254,8300.0
2011-05-06 11:00:00,62.98,63.03,62.96,63.03,16500.0,41.6254,41.6584,41.6122,41.6584,16500.0
2011-05-06 11:05:00,63.02,63.02,62.98,63.01,24500.0,41.6518,41.6518,41.6254,41.6452,24500.0
2011-05-06 11:10:00,63.01,63.04,62.98,63.02,48100.0,41.6452,41.665,41.6254,41.6518,48100.0
2011-05-06 11:15:00,63.01,63.12,62.99,63.05,34600.0,41.6452,41.7179,41.632,41.6717,34600.0
2011-05-06 11:20:00,63.05,63.18,63.02,63.12,19300.0,41.6717,41.7576,41.6518,41.7179,19300.0
2011-05-06 11:25:00,63.1,63.12,63.06,63.09,21300.0,41.7047,41.7179,41.6783,41.6981,21300.0
2011-05-06 11:30:00,63.09,63.18,63.08,63.12,14200.0,41.6981,41.7576,41.6915,41.7179,14200.0
2011-05-06 11:35:00,63.13,63.16,63.11,63.15,16000.0,41.7245,41.7444,41.7113,41.7377,16000.0
2011-05-06 11:40:00,63.15,63.17,63.09,63.11,8100.0,41.7377,41.751,41.6981,41.7113,8100.0
2011-05-06 11:45:00,63.11,63.17,63.1,63.17,19900.0,41.7113,41.751,41.7047,41.751,19900.0
2011-05-06 11:50:00,63.17,63.19,63.1,63.14,12500.0,41.751,41.7642,41.7047,41.7311,12500.0
2011-05-06 11:55:00,63.14,63.16,63.01,63.07,25700.0,41.7311,41.7444,41.6452,41.6849,25700.0
2011-05-06 12:00:00,63.08,63.18,63.05,63.08,34900.0,41.6915,41.7576,41.6717,41.6915,34900.0
2011-05-06 12:05:00,63.06,63.07,62.83,62.85,45000.0,41.6783,41.6849,41.5262,41.5395,45000.0
2011-05-06 12:10:00,62.86,62.91,62.8,62.86,33300.0,41.5461,41.5791,41.5064,41.5461,33300.0
2011-05-06 12:15:00,62.87,62.88,62.75,62.79,24300.0,41.5527,41.5593,41.4734,41.4998,24300.0
2011-05-06 12:20:00,62.79,62.86,62.79,62.82,16500.0,41.4998,41.5461,41.4998,41.5196,16500.0
2011-05-06 12:25:00,62.83,62.91,62.73,62.73,17100.0,41.5262,41.5791,41.4602,41.4602,17100.0
2011-05-06 12:30:00,62.72,62.85,62.7,62.8,25400.0,41.4535,41.5395,41.4403,41.5064,25400.0
2011-05-06 12:35:00,62.78,62.8,62.73,62.74,15900.0,41.4932,41.5064,41.4602,41.4668,15900.0
2011-05-06 12:40:00,62.73,62.75,62.55,62.61,43200.0,41.4602,41.4734,41.3412,41.3808,43200.0
2011-05-06 12:45:00,62.6,62.62,62.54,62.54,20300.0,41.3742,41.3875,41.3346,41.3346,20300.0
2011-05-06 12:50:00,62.55,62.61,62.5,62.6,19500.0,41.3412,41.3808,41.3081,41.3742,19500.0
2011-05-06 12:55:00,62.6,62.64,62.57,62.64,13200.0,41.3742,41.4007,41.3544,41.4007,13200.0
2011-05-06 13:00:00,62.65,62.71,62.64,62.65,13300.0,41.4073,41.4469,41.4007,41.4073,13300.0
2011-05-06 13:05:00,62.65,62.7,62.6,62.69,9400.0,41.4073,41.4403,41.3742,41.4337,9400.0
2011-05-06 13:10:00,62.7,62.7,62.57,62.63,52800.0,41.4403,41.4403,41.3544,41.3941,52800.0
2011-05-06 13:15:00,62.62,62.63,62.42,62.46,43100.0,41.3875,41.3941,41.2553,41.2817,43100.0
2011-05-06 13:20:00,62.44,62.53,62.42,62.5,39000.0,41.2685,41.328,41.2553,41.3081,39000.0
2011-05-06 13:25:00,62.5,62.6,62.49,62.57,32400.0,41.3081,41.3742,41.3015,41.3544,32400.0
2011-05-06 13:30:00,62.57,62.64,62.53,62.56,22000.0,41.3544,41.4007,41.328,41.3478,22000.0
2011-05-06 13:35:00,62.54,62.57,62.47,62.51,22900.0,41.3346,41.3544,41.2883,41.3148,22900.0
2011-05-06 13:40:00,62.51,62.57,62.44,62.45,23600.0,41.3148,41.3544,41.2685,41.2751,23600.0
2011-05-06 13:45:00,62.46,62.54,62.43,62.49,16300.0,41.2817,41.3346,41.2619,41.3015,16300.0
2011-05-06 13:50:00,62.5,62.57,62.5,62.5,15400.0,41.3081,41.3544,41.3081,41.3081,15400.0
2011-05-06 13:55:00,62.49,62.54,62.47,62.51,10400.0,41.3015,41.3346,41.2883,41.3148,10400.0
2011-05-06 14:00:00,62.51,62.53,62.45,62.53,17700.0,41.3148,41.328,41.2751,41.328,17700.0
2011-05-06 14:05:00,62.54,62.65,62.54,62.65,13300.0,41.3346,41.4073,41.3346,41.4073,13300.0
2011-05-06 14:10:00,62.66,62.77,62.65,62.72,25400.0,41.4139,41.4866,41.4073,41.4535,25400.0
2011-05-06 14:15:00,62.71,62.72,62.65,62.71,14500.0,41.4469,41.4535,41.4073,41.4469,14500.0
2011-05-06 14:20:00,62.71,62.72,62.6,62.6,20800.0,41.4469,41.4535,41.3742,41.3742,20800.0
2011-05-06 14:25:00,62.59,62.61,62.48,62.58,23400.0,41.3676,41.3808,41.2949,41.361,23400.0
2011-05-06 14:30:00,62.57,62.59,62.44,62.46,27500.0,41.3544,41.3676,41.2685,41.2817,27500.0
2011-05-06 14:35:00,62.45,62.47,62.34,62.41,42500.0,41.2751,41.2883,41.2024,41.2487,42500.0
2011-05-06 14:40:00,62.41,62.53,62.41,62.51,25600.0,41.2487,41.328,41.2487,41.3148,25600.0
2011-05-06 14:45:00,62.51,62.55,62.43,62.45,45000.0,41.3148,41.3412,41.2619,41.2751,45000.0
2011-05-06 14:50:00,62.43,62.49,62.41,62.44,32600.0,41.2619,41.3015,41.2487,41.2685,32600.0
2011-05-06 14:55:00,62.44,62.47,62.42,62.44,21800.0,41.2685,41.2883,41.2553,41.2685,21800.0
2011-05-06 15:00:00,62.43,62.51,62.41,62.5,32400.0,41.2619,41.3148,41.2487,41.3081,32400.0
2011-05-06 15:05:00,62.5,62.52,62.42,62.49,56000.0,41.3081,41.3214,41.2553,41.3015,56000.0
2011-05-06 15:10:00,62.48,62.55,62.48,62.53,30900.0,41.2949,41.3412,41.2949,41.328,30900.0
2011-05-06 15:15:00,62.53,62.55,62.5,62.53,23900.0,41.328,41.3412,41.3081,41.328,23900.0
2011-05-06 15:20:00,62.53,62.53,62.48,62.48,15800.0,41.328,41.328,41.2949,41.2949,15800.0
2011-05-06 15:25:00,62.48,62.5,62.41,62.48,19400.0,41.2949,41.3081,41.2487,41.2949,19400.0
2011-05-06 15:30:00,62.48,62.54,62.46,62.54,27900.0,41.2949,41.3346,41.2817,41.3346,27900.0
2011-05-06 15:35:00,62.54,62.59,62.51,62.52,22000.0,41.3346,41.3676,41.3148,41.3214,22000.0
2011-05-06 15:40:00,62.51,62.61,62.49,62.61,25800.0,41.3148,41.3808,41.3015,41.3808,25800.0
2011-05-06 15:45:00,62.6,62.64,62.56,62.62,50000.0,41.3742,41.4007,41.3478,41.3875,50000.0
2011-05-06 15:50:00,62.61,62.62,62.49,62.53,39500.0,41.3808,41.3875,41.3015,41.328,39500.0
2011-05-06 15:55:00,62.53,62.56,62.5,62.51,81300.0,41.328,41.3478,41.3081,41.3148,81300.0
2011-05-09 09:30:00,62.36,62.48,62.36,62.39,30400.0,41.2156,41.2949,41.2156,41.2354,30400.0
2011-05-09 09:35:00,62.39,62.43,62.27,62.34,32500.0,41.2354,41.2619,41.1561,41.2024,32500.0
2011-05-09 09:40:00,62.36,62.36,62.14,62.17,52300.0,41.2156,41.2156,41.0702,41.09,52300.0
2011-05-09 09:45:00,62.19,62.29,62.17,62.18,43100.0,41.1033,41.1693,41.09,41.0966,43100.0
2011-05-09 09:50:00,62.16,62.19,62.02,62.07,20000.0,41.0834,41.1033,40.9909,41.0239,20000.0
2011-05-09 09:55:00,62.1,62.12,62.0,62.05,28600.0,41.0438,41.057,40.9777,41.0107,28600.0
2011-05-09 10:00:00,62.04,62.15,62.02,62.15,30600.0,41.0041,41.0768,40.9909,41.0768,30600.0
2011-05-09 10:05:00,62.16,62.26,62.15,62.26,19000.0,41.0834,41.1495,41.0768,41.1495,19000.0
2011-05-09 10:10:00,62.26,62.29,62.24,62.25,21500.0,41.1495,41.1693,41.1363,41.1429,21500.0
2011-05-09 10:15:00,62.26,62.26,62.03,62.04,22500.0,41.1495,41.1495,40.9975,41.0041,22500.0
2011-05-09 10:20:00,62.03,62.17,62.01,62.13,15100.0,40.9975,41.09,40.9843,41.0636,15100.0
2011-05-09 10:25:00,62.12,62.18,62.06,62.1,28400.0,41.057,41.0966,41.0173,41.0438,28400.0
2011-05-09 10:30:00,62.11,62.14,62.04,62.13,15300.0,41.0504,41.0702,41.0041,41.0636,15300.0
2011-05-09 10:35:00,62.14,62.19,62.1,62.11,12100.0,41.0702,41.1033,41.0438,41.0504,12100.0
2011-05-09 10:40:00,62.11,62.13,62.04,62.12,17300.0,41.0504,41.0636,41.0041,41.057,17300.0
2011-05-09 10:45:00,62.13,62.15,62.05,62.12,15400.0,41.0636,41.0768,41.0107,41.057,15400.0
2011-05-09 10:50:00,62.1,62.22,62.1,62.22,12700.0,41.0438,41.1231,41.0438,41.1231,12700.0
2011-05-09 10:55:00,62.21,62.25,62.16,62.18,14600.0,41.1165,41.1429,41.0834,41.0966,14600.0
2011-05-09 11:00:00,62.17,62.21,62.11,62.11,13300.0,41.09,41.1165,41.0504,41.0504,13300.0
2011-05-09 11:05:00,62.13,62.15,62.11,62.15,9100.0,41.0636,41.0768,41.0504,41.0768,9100.0
2011-05-09 11:10:00,62.15,62.17,62.13,62.15,7100.0,41.0768,41.09,41.0636,41.0768,7100.0
2011-05-09 11:15:00,62.15,62.2,62.11,62.18,10500.0,41.0768,41.1099,41.0504,41.0966,10500.0
2011-05-09 11:20:00,62.19,62.22,62.15,62.16,19700.0,41.1033,41.1231,41.0768,41.0834,19700.0
2011-05-09 11:25:00,62.16,62.17,62.1,62.13,16000.0,41.0834,41.09,41.0438,41.0636,16000.0
2011-05-09 11:30:00,62.13,62.15,62.08,62.12,18200.0,41.0636,41.0768,41.0306,41.057,18200.0
2011-05-09 11:35:00,62.1,62.15,62.09,62.14,8900.0,41.0438,41.0768,41.0372,41.0702,8900.0
2011-05-09 11:40:00,62.13,62.13,62.0,62.05,24400.0,41.0636,41.0636,40.9777,41.0107,24400.0
2011-05-09 11:45:00,62.05,62.17,62.05,62.17,19900.0,41.0107,41.09,41.0107,41.09,19900.0
2011-05-09 11:50:00,62.17,62.28,62.17,62.26,12100.0,41.09,41.1627,41.09,41.1495,12100.0
2011-05-09 11:55:00,62.26,62.35,62.26,62.32,16200.0,41.1495,41.209,41.1495,41.1892,16200.0
2011-05-09 12:00:00,62.34,62.35,62.3,62.31,19200.0,41.2024,41.209,41.176,41.1826,19200.0
2011-05-09 12:05:00,62.31,62.38,62.31,62.35,10700.0,41.1826,41.2288,41.1826,41.209,10700.0
2011-05-09 12:10:00,62.34,62.47,62.34,62.46,23000.0,41.2024,41.2883,41.2024,41.2817,23000.0
2011-05-09 12:15:00,62.48,62.54,62.45,62.48,29400.0,41.2949,41.3346,41.2751,41.2949,29400.0
2011-05-09 12:20:00,62.48,62.48,62.44,62.48,5600.0,41.2949,41.2949,41.2685,41.2949,5600.0
2011-05-09 12:25:00,62.48,62.48,62.43,62.43,13300.0,41.2949,41.2949,41.2619,41.2619,13300.0
2011-05-09 12:30:00,62.44,62.46,62.42,62.46,13300.0,41.2685,41.2817,41.2553,41.2817,13300.0
2011-05-09 12:35:00,62.46,62.52,62.45,62.45,8700.0,41.2817,41.3214,41.2751,41.2751,8700.0
2011-05-09 12:40:00,62.46,62.53,62.46,62.49,22300.0,41.2817,41.328,41.2817,41.3015,22300.0
2011-05-09 12:45:00,62.48,62.5,62.43,62.47,6500.0,41.2949,41.3081,41.2619,41.2883,6500.0
2011-05-09 12:50:00,62.47,62.48,62.4,62.42,13200.0,41.2883,41.2949,41.242,41.2553,13200.0
2011-05-09 12:55:00,62.41,62.45,62.41,62.43,6300.0,41.2487,41.2751,41.2487,41.2619,6300.0
2011-05-09 13:00:00,62.43,62.45,62.41,62.43,9000.0,41.2619,41.2751,41.2487,41.2619,9000.0
2011-05-09 13:05:00,62.42,62.45,62.39,62.39,12500.0,41.2553,41.2751,41.2354,41.2354,12500.0
2011-05-09 13:10:00,62.4,62.46,62.39,62.46,8600.0,41.242,41.2817,41.2354,41.2817,8600.0
2011-05-09 13:15:00,62.44,62.45,62.39,62.39,4900.0,41.2685,41.2751,41.2354,41.2354,4900.0
2011-05-09 13:20:00,62.38,62.39,62.34,62.36,5200.0,41.2288,41.2354,41.2024,41.2156,5200.0
2011-05-09 13:25:00,62.36,62.37,62.34,62.34,6800.0,41.2156,41.2222,41.2024,41.2024,6800.0
2011-05-09 13:30:00,62.34,62.4,62.33,62.37,12300.0,41.2024,41.242,41.1958,41.2222,12300.0
2011-05-09 13:35:00,62.37,62.37,62.28,62.29,10700.0,41.2222,41.2222,41.1627,41.1693,10700.0
2011-05-09 13:40:00,62.29,62.32,62.28,62.3,9500.0,41.1693,41.1892,41.1627,41.176,9500.0
2011-05-09 13:45:00,62.3,62.38,62.3,62.35,11000.0,41.176,41.2288,41.176,41.209,11000.0
2011-05-09 13:50:00,62.36,62.36,62.33,62.35,4600.0,41.2156,41.2156,41.1958,41.209,4600.0
2011-05-09 13:55:00,62.35,62.35,62.31,62.34,4600.0,41.209,41.209,41.1826,41.2024,4600.0
2011-05-09 14:00:00,62.34,62.37,62.28,62.28,10400.0,41.2024,41.2222,41.1627,41.1627,10400.0
2011-05-09 14:05:00,62.29,62.33,62.28,62.3,17800.0,41.1693,41.1958,41.1627,41.176,17800.0
2011-05-09 14:10:00,62.3,62.35,62.28,62.34,22300.0,41.176,41.209,41.1627,41.2024,22300.0
2011-05-09 14:15:00,62.34,62.37,62.28,62.31,13800.0,41.2024,41.2222,41.1627,41.1826,13800.0
2011-05-09 14:20:00,62.31,62.31,62.25,62.26,7500.0,41.1826,41.1826,41.1429,41.1495,7500.0
2011-05-09 14:25:00,62.26,62.27,62.26,62.27,12300.0,41.1495,41.1561,41.1495,41.1561,12300.0
2011-05-09 14:30:00,62.27,62.32,62.27,62.29,16500.0,41.1561,41.1892,41.1561,41.1693,16500.0
2011-05-09 14:35:00,62.3,62.33,62.27,62.31,9900.0,41.176,41.1958,41.1561,41.1826,9900.0
2011-05-09 14:40:00,62.32,62.36,62.26,62.27,15000.0,41.1892,41.2156,41.1495,41.1561,15000.0
2011-05-09 14:45:00,62.26,62.29,62.25,62.26,11100.0,41.1495,41.1693,41.1429,41.1495,11100.0
2011-05-09 14:50:00,62.26,62.26,62.24,62.26,6800.0,41.1495,41.1495,41.1363,41.1495,6800.0
2011-05-09 14:55:00,62.25,62.26,62.22,62.22,7200.0,41.1429,41.1495,41.1231,41.1231,7200.0
2011-05-09 15:00:00,62.21,62.26,62.21,62.23,13700.0,41.1165,41.1495,41.1165,41.1297,13700.0
2011-05-09 15:05:00,62.23,62.23,62.19,62.19,21200.0,41.1297,41.1297,41.1033,41.1033,21200.0
2011-05-09 15:10:00,62.2,62.21,62.19,62.2,12500.0,41.1099,41.1165,41.1033,41.1099,12500.0
2011-05-09 15:15:00,62.2,62.21,62.17,62.19,20900.0,41.1099,41.1165,41.09,41.1033,20900.0
2011-05-09 15:20:00,62.19,62.2,62.15,62.15,29600.0,41.1033,41.1099,41.0768,41.0768,29600.0
2011-05-09 15:25:00,62.15,62.15,62.07,62.07,55500.0,41.0768,41.0768,41.0239,41.0239,55500.0
2011-05-09 15:30:00,62.07,62.08,61.99,62.03,134100.0,41.0239,41.0306,40.9711,40.9975,134100.0
2011-05-09 15:35:00,62.03,62.03,61.98,62.03,53500.0,40.9975,40.9975,40.9645,40.9975,53500.0
2011-05-09 15:40:00,62.03,62.05,61.99,62.03,69900.0,40.9975,41.0107,40.9711,40.9975,69900.0
2011-05-09 15:45:00,62.04,62.09,62.04,62.08,75300.0,41.0041,41.0372,41.0041,41.0306,75300.0
2011-05-09 15:50:00,62.07,62.15,62.07,62.12,64600.0,41.0239,41.0768,41.0239,41.057,64600.0
2011-05-09 15:55:00,62.12,62.15,62.07,62.07,290700.0,41.057,41.0768,41.0239,41.0239,290700.0
2011-05-10 09:30:00,62.25,62.39,62.19,62.39,57100.0,41.1429,41.2354,41.1033,41.2354,57100.0
2011-05-10 09:35:00,62.39,62.55,62.37,62.45,24900.0,41.2354,41.3412,41.2222,41.2751,24900.0
2011-05-10 09:40:00,62.47,62.47,62.34,62.44,24400.0,41.2883,41.2883,41.2024,41.2685,24400.0
2011-05-10 09:45:00,62.44,62.56,62.4,62.56,25400.0,41.2685,41.3478,41.242,41.3478,25400.0
2011-05-10 09:50:00,62.57,62.59,62.47,62.52,17600.0,41.3544,41.3676,41.2883,41.3214,17600.0
2011-05-10 09:55:00,62.51,62.6,62.48,62.49,28400.0,41.3148,41.3742,41.2949,41.3015,28400.0
2011-05-10 10:00:00,62.5,62.61,62.5,62.53,29200.0,41.3081,41.3808,41.3081,41.328,29200.0
2011-05-10 10:05:00,62.54,62.57,62.49,62.57,18600.0,41.3346,41.3544,41.3015,41.3544,18600.0
2011-05-10 10:10:00,62.57,62.64,62.57,62.63,29200.0,41.3544,41.4007,41.3544,41.3941,29200.0
2011-05-10 10:15:00,62.63,62.69,62.63,62.67,10400.0,41.3941,41.4337,41.3941,41.4205,10400.0
2011-05-10 10:20:00,62.65,62.79,62.65,62.75,21600.0,41.4073,41.4998,41.4073,41.4734,21600.0
2011-05-10 10:25:00,62.76,62.86,62.76,62.77,39200.0,41.48,41.5461,41.48,41.4866,39200.0
2011-05-10 10:30:00,62.77,62.94,62.77,62.93,25000.0,41.4866,41.599,41.4866,41.5923,25000.0
2011-05-10 10:35:00,62.94,63.04,62.93,63.02,41400.0,41.599,41.665,41.5923,41.6518,41400.0
2011-05-10 10:40:00,63.0,63.03,62.95,63.01,28800.0,41.6386,41.6584,41.6056,41.6452,28800.0
2011-05-10 10:45:00,63.0,63.16,62.99,63.15,27100.0,41.6386,41.7444,41.632,41.7377,27100.0
2011-05-10 10:50:00,63.17,63.17,63.09,63.14,44500.0,41.751,41.751,41.6981,41.7311,44500.0
2011-05-10 10:55:00,63.14,63.15,63.08,63.1,94900.0,41.7311,41.7377,41.6915,41.7047,94900.0
2011-05-10 11:00:00,63.11,63.24,63.1,63.16,29900.0,41.7113,41.7972,41.7047,41.7444,29900.0
2011-05-10 11:05:00,63.16,63.18,63.08,63.12,16800.0,41.7444,41.7576,41.6915,41.7179,16800.0
2011-05-10 11:10:00,63.13,63.23,63.12,63.21,24400.0,41.7245,41.7906,41.7179,41.7774,24400.0
2011-05-10 11:15:00,63.22,63.23,63.14,63.17,16400.0,41.784,41.7906,41.7311,41.751,16400.0
2011-05-10 11:20:00,63.15,63.15,63.05,63.08,23500.0,41.7377,41.7377,41.6717,41.6915,23500.0
2011-05-10 11:25:00,63.09,63.12,63.05,63.08,18700.0,41.6981,41.7179,41.6717,41.6915,18700.0
2011-05-10 11:30:00,63.08,63.14,63.08,63.14,20900.0,41.6915,41.7311,41.6915,41.7311,20900.0
2011-05-10 11:35:00,63.13,63.19,63.13,63.15,18900.0,41.7245,41.7642,41.7245,41.7377,18900.0
2011-05-10 11:40:00,63.16,63.23,63.1,63.2,23300.0,41.7444,41.7906,41.7047,41.7708,23300.0
2011-05-10 11:45:00,63.21,63.26,63.19,63.24,17200.0,41.7774,41.8104,41.7642,41.7972,17200.0
2011-05-10 11:50:00,63.23,63.31,63.22,63.3,43400.0,41.7906,41.8435,41.784,41.8369,43400.0
2011-05-10 11:55:00,63.3,63.32,63.28,63.28,20600.0,41.8369,41.8501,41.8237,41.8237,20600.0
2011-05-10 12:00:00,63.29,63.36,63.27,63.33,18500.0,41.8303,41.8765,41.8171,41.8567,18500.0
2011-05-10 12:05:00,63.34,63.34,63.27,63.32,16400.0,41.8633,41.8633,41.8171,41.8501,16400.0
2011-05-10 12:10:00,63.32,63.36,63.31,63.35,14300.0,41.8501,41.8765,41.8435,41.8699,14300.0
2011-05-10 12:15:00,63.36,63.37,63.23,63.23,27500.0,41.8765,41.8832,41.7906,41.7906,27500.0
2011-05-10 12:20:00,63.25,63.26,63.19,63.25,39700.0,41.8038,41.8104,41.7642,41.8038,39700.0
2011-05-10 12:25:00,63.25,63.25,63.12,63.14,34000.0,41.8038,41.8038,41.7179,41.7311,34000.0
2011-05-10 12:30:00,63.13,63.17,63.08,63.1,67000.0,41.7245,41.751,41.6915,41.7047,67000.0
2011-05-10 12:35:00,63.1,63.21,63.08,63.21,28800.0,41.7047,41.7774,41.6915,41.7774,28800.0
2011-05-10 12:40:00,63.22,63.29,63.22,63.23,36400.0,41.784,41.8303,41.784,41.7906,36400.0
2011-05-10 12:45:00,63.24,63.28,63.22,63.27,18800.0,41.7972,41.8237,41.784,41.8171,18800.0
2011-05-10 12:50:00,63.27,63.29,63.25,63.27,15300.0,41.8171,41.8303,41.8038,41.8171,15300.0
2011-05-10 12:55:00,63.26,63.27,63.22,63.23,6100.0,41.8104,41.8171,41.784,41.7906,6100.0
2011-05-10 13:00:00,63.21,63.22,63.12,63.2,22600.0,41.7774,41.784,41.7179,41.7708,22600.0
2011-05-10 13:05:00,63.2,63.2,63.18,63.19,7000.0,41.7708,41.7708,41.7576,41.7642,7000.0
2011-05-10 13:10:00,63.18,63.21,63.15,63.17,14900.0,41.7576,41.7774,41.7377,41.751,14900.0
2011-05-10 13:15:00,63.17,63.2,63.15,63.19,7600.0,41.751,41.7708,41.7377,41.7642,7600.0
2011-05-10 13:20:00,63.19,63.19,63.15,63.19,12500.0,41.7642,41.7642,41.7377,41.7642,12500.0
2011-05-10 13:25:00,63.19,63.24,63.18,63.21,13500.0,41.7642,41.7972,41.7576,41.7774,13500.0
2011-05-10 13:30:00,63.23,63.26,63.19,63.2,18600.0,41.7906,41.8104,41.7642,41.7708,18600.0
2011-05-10 13:35:00,63.2,63.24,63.18,63.19,13000.0,41.7708,41.7972,41.7576,41.7642,13000.0
2011-05-10 13:40:00,63.2,63.27,63.2,63.26,14300.0,41.7708,41.8171,41.7708,41.8104,14300.0
2011-05-10 13:45:00,63.26,63.27,63.23,63.25,9600.0,41.8104,41.8171,41.7906,41.8038,9600.0
2011-05-10 13:50:00,63.25,63.27,63.23,63.26,14200.0,41.8038,41.8171,41.7906,41.8104,14200.0
2011-05-10 13:55:00,63.26,63.27,63.21,63.26,9600.0,41.8104,41.8171,41.7774,41.8104,9600.0
2011-05-10 14:00:00,63.25,63.25,63.19,63.2,11100.0,41.8038,41.8038,41.7642,41.7708,11100.0
2011-05-10 14:05:00,63.19,63.22,63.17,63.2,19700.0,41.7642,41.784,41.751,41.7708,19700.0
2011-05-10 14:10:00,63.2,63.25,63.18,63.23,19800.0,41.7708,41.8038,41.7576,41.7906,19800.0
2011-05-10 14:15:00,63.24,63.27,63.19,63.25,25800.0,41.7972,41.8171,41.7642,41.8038,25800.0
2011-05-10 14:20:00,63.24,63.26,63.23,63.25,23900.0,41.7972,41.8104,41.7906,41.8038,23900.0
2011-05-10 14:25:00,63.24,63.27,63.22,63.27,24500.0,41.7972,41.8171,41.784,41.8171,24500.0
2011-05-10 14:30:00,63.26,63.26,63.22,63.26,18500.0,41.8104,41.8104,41.784,41.8104,18500.0
2011-05-10 14:35:00,63.25,63.41,63.23,63.38,68100.0,41.8038,41.9096,41.7906,41.8898,68100.0
2011-05-10 14:40:00,63.38,63.39,63.29,63.35,31100.0,41.8898,41.8964,41.8303,41.8699,31100.0
2011-05-10 14:45:00,63.35,63.37,63.32,63.35,23700.0,41.8699,41.8832,41.8501,41.8699,23700.0
2011-05-10 14:50:00,63.35,63.4,63.34,63.39,37900.0,41.8699,41.903,41.8633,41.8964,37900.0
2011-05-10 14:55:00,63.39,63.4,63.36,63.39,19000.0,41.8964,41.903,41.8765,41.8964,19000.0
2011-05-10 15:00:00,63.4,63.43,63.37,63.38,28200.0,41.903,41.9228,41.8832,41.8898,28200.0
2011-05-10 15:05:00,63.37,63.43,63.34,63.38,54500.0,41.8832,41.9228,41.8633,41.8898,54500.0
2011-05-10 15:10:00,63.39,63.4,63.34,63.35,28100.0,41.8964,41.903,41.8633,41.8699,28100.0
2011-05-10 15:15:00,63.34,63.41,63.33,63.4,44800.0,41.8633,41.9096,41.8567,41.903,44800.0
2011-05-10 15:20:00,63.39,63.44,63.37,63.44,55300.0,41.8964,41.9294,41.8832,41.9294,55300.0
2011-05-10 15:25:00,63.44,63.53,63.42,63.46,98700.0,41.9294,41.9889,41.9162,41.9426,98700.0
2011-05-10 15:30:00,63.46,63.48,63.44,63.44,53900.0,41.9426,41.9559,41.9294,41.9294,53900.0
2011-05-10 15:35:00,63.44,63.46,63.38,63.38,41400.0,41.9294,41.9426,41.8898,41.8898,41400.0
2011-05-10 15:40:00,63.38,63.44,63.35,63.44,61000.0,41.8898,41.9294,41.8699,41.9294,61000.0
2011-05-10 15:45:00,63.44,63.45,63.38,63.4,81700.0,41.9294,41.936,41.8898,41.903,81700.0
2011-05-10 15:50:00,63.39,63.48,63.39,63.46,110000.0,41.8964,41.9559,41.8964,41.9426,110000.0
2011-05-10 15:55:00,63.46,63.47,63.39,63.45,216800.0,41.9426,41.9492,41.8964,41.936,216800.0
2011-05-11 09:30:00,63.26,63.27,62.71,62.8,85700.0,41.8104,41.8171,41.4469,41.5064,85700.0
2011-05-11 09:35:00,62.8,63.02,62.8,62.99,53400.0,41.5064,41.6518,41.5064,41.632,53400.0
2011-05-11 09:40:00,63.03,63.21,62.85,63.2,198300.0,41.6584,41.7774,41.5395,41.7708,198300.0
2011-05-11 09:45:00,63.21,63.38,63.2,63.31,55100.0,41.7774,41.8898,41.7708,41.8435,55100.0
2011-05-11 09:50:00,63.31,63.33,63.25,63.25,45500.0,41.8435,41.8567,41.8038,41.8038,45500.0
2011-05-11 09:55:00,63.26,63.41,63.25,63.39,52800.0,41.8104,41.9096,41.8038,41.8964,52800.0
2011-05-11 10:00:00,63.39,63.39,63.25,63.3,78600.0,41.8964,41.8964,41.8038,41.8369,78600.0
2011-05-11 10:05:00,63.3,63.35,63.26,63.26,41800.0,41.8369,41.8699,41.8104,41.8104,41800.0
2011-05-11 10:10:00,63.26,63.32,63.21,63.3,32800.0,41.8104,41.8501,41.7774,41.8369,32800.0
2011-05-11 10:15:00,63.3,63.45,63.29,63.45,48100.0,41.8369,41.936,41.8303,41.936,48100.0
2011-05-11 10:20:00,63.44,63.54,63.43,63.43,33700.0,41.9294,41.9955,41.9228,41.9228,33700.0
2011-05-11 10:25:00,63.43,63.54,63.4,63.48,18800.0,41.9228,41.9955,41.903,41.9559,18800.0
2011-05-11 10:30:00,63.48,63.5,63.4,63.48,51900.0,41.9559,41.9691,41.903,41.9559,51900.0
2011-05-11 10:35:00,63.49,63.59,63.47,63.56,75000.0,41.9625,42.0286,41.9492,42.0087,75000.0
2011-05-11 10:40:00,63.55,63.76,63.55,63.75,46700.0,42.0021,42.1409,42.0021,42.1343,46700.0
2011-05-11 10:45:00,63.75,63.84,63.73,63.82,58800.0,42.1343,42.1938,42.1211,42.1806,58800.0
2011-05-11 10:50:00,63.81,63.85,63.75,63.84,52100.0,42.174,42.2004,42.1343,42.1938,52100.0
2011-05-11 10:55:00,63.84,63.92,63.83,63.86,54400.0,42.1938,42.2467,42.1872,42.207,54400.0
2011-05-11 11:00:00,63.85,63.94,63.84,63.89,27800.0,42.2004,42.2599,42.1938,42.2268,27800.0
2011-05-11 11:05:00,63.9,63.9,63.72,63.79,23500.0,42.2334,42.2334,42.1145,42.1607,23500.0
2011-05-11 11:10:00,63.79,63.92,63.79,63.92,25600.0,42.1607,42.2467,42.1607,42.2467,25600.0
2011-05-11 11:15:00,63.92,63.97,63.92,63.97,51000.0,42.2467,42.2797,42.2467,42.2797,51000.0
2011-05-11 11:20:00,63.96,64.05,63.96,64.04,112400.0,42.2731,42.3326,42.2731,42.326,112400.0
2011-05-11 11:25:00,64.04,64.14,64.04,64.13,79500.0,42.326,42.3921,42.326,42.3855,79500.0
2011-05-11 11:30:00,64.14,64.16,64.08,64.1,48300.0,42.3921,42.4053,42.3524,42.3656,48300.0
2011-05-11 11:35:00,64.09,64.11,64.05,64.07,54000.0,42.359,42.3722,42.3326,42.3458,54000.0
2011-05-11 11:40:00,64.07,64.15,64.07,64.14,41300.0,42.3458,42.3987,42.3458,42.3921,41300.0
2011-05-11 11:45:00,64.13,64.18,64.12,64.15,68800.0,42.3855,42.4185,42.3788,42.3987,68800.0
2011-05-11 11:50:00,64.15,64.19,64.14,64.15,60000.0,42.3987,42.4251,42.3921,42.3987,60000.0
2011-05-11 11:55:00,64.15,64.16,63.99,64.06,77300.0,42.3987,42.4053,42.2929,42.3392,77300.0
2011-05-11 12:00:00,64.05,64.05,63.75,63.75,53100.0,42.3326,42.3326,42.1343,42.1343,53100.0
2011-05-11 12:05:00,63.76,63.76,63.53,63.6,98600.0,42.1409,42.1409,41.9889,42.0352,98600.0
2011-05-11 12:10:00,63.6,63.7,63.58,63.65,54000.0,42.0352,42.1013,42.0219,42.0682,54000.0
2011-05-11 12:15:00,63.65,63.69,63.46,63.52,79700.0,42.0682,42.0946,41.9426,41.9823,79700.0
2011-05-11 12:20:00,63.52,63.68,63.47,63.62,314500.0,41.9823,42.088,41.9492,42.0484,314500.0
2011-05-11 12:25:00,63.61,63.75,63.61,63.73,35100.0,42.0418,42.1343,42.0418,42.1211,35100.0
2011-05-11 12:30:00,63.72,63.76,63.65,63.74,47700.0,42.1145,42.1409,42.0682,42.1277,47700.0
2011-05-11 12:35:00,63.74,63.8,63.69,63.7,46400.0,42.1277,42.1674,42.0946,42.1013,46400.0
2011-05-11 12:40:00,63.7,63.74,63.68,63.69,18200.0,42.1013,42.1277,42.088,42.0946,18200.0
2011-05-11 12:45:00,63.7,63.71,63.62,63.65,183600.0,42.1013,42.1079,42.0484,42.0682,183600.0
2011-05-11 12:50:00,63.64,63.65,63.51,63.61,29500.0,42.0616,42.0682,41.9757,42.0418,29500.0
2011-05-11 12:55:00,63.61,63.7,63.61,63.68,68400.0,42.0418,42.1013,42.0418,42.088,68400.0
2011-05-11 13:00:00,63.69,63.75,63.62,63.65,25200.0,42.0946,42.1343,42.0484,42.0682,25200.0
2011-05-11 13:05:00,63.65,63.67,63.55,63.56,11300.0,42.0682,42.0814,42.0021,42.0087,11300.0
2011-05-11 13:10:00,63.56,63.61,63.55,63.59,78000.0,42.0087,42.0418,42.0021,42.0286,78000.0
2011-05-11 13:15:00,63.59,63.6,63.52,63.53,20300.0,42.0286,42.0352,41.9823,41.9889,20300.0
2011-05-11 13:20:00,63.53,63.59,63.52,63.58,16500.0,41.9889,42.0286,41.9823,42.0219,16500.0
2011-05-11 13:25:00,63.57,63.57,63.49,63.5,55300.0,42.0153,42.0153,41.9625,41.9691,55300.0
2011-05-11 13:30:00,63.5,63.52,63.46,63.46,71500.0,41.9691,41.9823,41.9426,41.9426,71500.0
2011-05-11 13:35:00,63.46,63.51,63.36,63.47,106200.0,41.9426,41.9757,41.8765,41.9492,106200.0
2011-05-11 13:40:00,63.46,63.5,63.4,63.45,25300.0,41.9426,41.9691,41.903,41.936,25300.0
2011-05-11 13:45:00,63.45,63.51,63.38,63.38,23700.0,41.936,41.9757,41.8898,41.8898,23700.0
2011-05-11 13:50:00,63.39,63.45,63.39,63.42,14100.0,41.8964,41.936,41.8964,41.9162,14100.0
2011-05-11 13:55:00,63.42,63.48,63.4,63.47,29000.0,41.9162,41.9559,41.903,41.9492,29000.0
2011-05-11 14:00:00,63.47,63.5,63.43,63.43,28600.0,41.9492,41.9691,41.9228,41.9228,28600.0
2011-05-11 14:05:00,63.44,63.53,63.38,63.5,80500.0,41.9294,41.9889,41.8898,41.9691,80500.0
2011-05-11 14:10:00,63.5,63.53,63.44,63.44,50500.0,41.9691,41.9889,41.9294,41.9294,50500.0
2011-05-11 14:15:00,63.44,63.53,63.44,63.53,25600.0,41.9294,41.9889,41.9294,41.9889,25600.0
2011-05-11 14:20:00,63.53,63.55,63.45,63.48,44100.0,41.9889,42.0021,41.936,41.9559,44100.0
2011-05-11 14:25:00,63.48,63.56,63.42,63.55,57300.0,41.9559,42.0087,41.9162,42.0021,57300.0
2011-05-11 14:30:00,63.54,63.58,63.53,63.55,34400.0,41.9955,42.0219,41.9889,42.0021,34400.0
2011-05-11 14:35:00,63.55,63.61,63.52,63.57,49700.0,42.0021,42.0418,41.9823,42.0153,49700.0
2011-05-11 14:40:00,63.57,63.6,63.52,63.53,35100.0,42.0153,42.0352,41.9823,41.9889,35100.0
2011-05-11 14:45:00,63.53,63.57,63.52,63.55,31300.0,41.9889,42.0153,41.9823,42.0021,31300.0
2011-05-11 14:50:00,63.54,63.54,63.44,63.44,69100.0,41.9955,41.9955,41.9294,41.9294,69100.0
2011-05-11 14:55:00,63.44,63.51,63.41,63.45,37700.0,41.9294,41.9757,41.9096,41.936,37700.0
2011-05-11 15:00:00,63.44,63.44,63.41,63.44,41300.0,41.9294,41.9294,41.9096,41.9294,41300.0
2011-05-11 15:05:00,63.44,63.49,63.42,63.49,72600.0,41.9294,41.9625,41.9162,41.9625,72600.0
2011-05-11 15:10:00,63.48,63.51,63.47,63.51,66600.0,41.9559,41.9757,41.9492,41.9757,66600.0
2011-05-11 15:15:00,63.51,63.54,63.48,63.49,57800.0,41.9757,41.9955,41.9559,41.9625,57800.0
2011-05-11 15:20:00,63.48,63.51,63.47,63.51,74900.0,41.9559,41.9757,41.9492,41.9757,74900.0
2011-05-11 15:25:00,63.5,63.51,63.49,63.5,64500.0,41.9691,41.9757,41.9625,41.9691,64500.0
2011-05-11 15:30:00,63.51,63.51,63.44,63.46,68300.0,41.9757,41.9757,41.9294,41.9426,68300.0
2011-05-11 15:35:00,63.46,63.47,63.38,63.4,83800.0,41.9426,41.9492,41.8898,41.903,83800.0
2011-05-11 15:40:00,63.4,63.5,63.4,63.45,130500.0,41.903,41.9691,41.903,41.936,130500.0
2011-05-11 15:45:00,63.46,63.46,63.4,63.43,90200.0,41.9426,41.9426,41.903,41.9228,90200.0
2011-05-11 15:50:00,63.43,63.47,63.38,63.44,100800.0,41.9228,41.9492,41.8898,41.9294,100800.0
2011-05-11 15:55:00,63.44,63.47,63.42,63.45,131200.0,41.9294,41.9492,41.9162,41.936,131200.0
2011-05-12 09:30:00,63.22,63.37,63.2,63.29,45200.0,41.784,41.8832,41.7708,41.8303,45200.0
2011-05-12 09:35:00,63.3,63.38,63.12,63.13,40500.0,41.8369,41.8898,41.7179,41.7245,40500.0
2011-05-12 09:40:00,63.13,63.29,63.13,63.2,34600.0,41.7245,41.8303,41.7245,41.7708,34600.0
2011-05-12 09:45:00,63.19,63.21,63.0,63.03,65500.0,41.7642,41.7774,41.6386,41.6584,65500.0
2011-05-12 09:50:00,63.06,63.1,62.99,63.08,44900.0,41.6783,41.7047,41.632,41.6915,44900.0
2011-05-12 09:55:00,63.08,63.09,62.94,62.99,24800.0,41.6915,41.6981,41.599,41.632,24800.0
2011-05-12 10:00:00,62.99,63.0,62.95,62.98,44900.0,41.632,41.6386,41.6056,41.6254,44900.0
2011-05-12 10:05:00,62.96,63.08,62.92,63.06,67200.0,41.6122,41.6915,41.5857,41.6783,67200.0
2011-05-12 10:10:00,63.07,63.11,63.03,63.09,51100.0,41.6849,41.7113,41.6584,41.6981,51100.0
2011-05-12 10:15:00,63.08,63.12,63.04,63.1,34200.0,41.6915,41.7179,41.665,41.7047,34200.0
2011-05-12 10:20:00,63.1,63.12,62.96,62.99,68500.0,41.7047,41.7179,41.6122,41.632,68500.0
2011-05-12 10:25:00,63.0,63.04,62.94,62.95,55100.0,41.6386,41.665,41.599,41.6056,55100.0
2011-05-12 10:30:00,62.95,63.01,62.89,62.91,79600.0,41.6056,41.6452,41.5659,41.5791,79600.0
2011-05-12 10:35:00,62.91,62.94,62.83,62.88,36400.0,41.5791,41.599,41.5262,41.5593,36400.0
2011-05-12 10:40:00,62.89,62.9,62.83,62.83,25000.0,41.5659,41.5725,41.5262,41.5262,25000.0
2011-05-12 10:45:00,62.83,62.86,62.75,62.78,51400.0,41.5262,41.5461,41.4734,41.4932,51400.0
2011-05-12 10:50:00,62.79,62.81,62.67,62.69,45000.0,41.4998,41.513,41.4205,41.4337,45000.0
2011-05-12 10:55:00,62.68,62.71,62.65,62.67,31100.0,41.4271,41.4469,41.4073,41.4205,31100.0
2011-05-12 11:00:00,62.67,62.82,62.59,62.76,53100.0,41.4205,41.5196,41.3676,41.48,53100.0
2011-05-12 11:05:00,62.76,62.78,62.71,62.75,31900.0,41.48,41.4932,41.4469,41.4734,31900.0
2011-05-12 11:10:00,62.74,62.83,62.73,62.8,25300.0,41.4668,41.5262,41.4602,41.5064,25300.0
2011-05-12 11:15:00,62.78,62.86,62.77,62.8,27700.0,41.4932,41.5461,41.4866,41.5064,27700.0
2011-05-12 11:20:00,62.79,62.85,62.77,62.82,19300.0,41.4998,41.5395,41.4866,41.5196,19300.0
2011-05-12 11:25:00,62.82,62.89,62.8,62.84,25100.0,41.5196,41.5659,41.5064,41.5329,25100.0
2011-05-12 11:30:00,62.85,62.98,62.85,62.88,39700.0,41.5395,41.6254,41.5395,41.5593,39700.0
2011-05-12 11:35:00,62.89,62.94,62.87,62.89,17900.0,41.5659,41.599,41.5527,41.5659,17900.0
2011-05-12 11:40:00,62.89,63.0,62.88,62.94,42100.0,41.5659,41.6386,41.5593,41.599,42100.0
2011-05-12 11:45:00,62.93,62.93,62.86,62.9,39400.0,41.5923,41.5923,41.5461,41.5725,39400.0
2011-05-12 11:50:00,62.9,62.91,62.8,62.81,30800.0,41.5725,41.5791,41.5064,41.513,30800.0
2011-05-12 11:55:00,62.82,62.83,62.68,62.7,56200.0,41.5196,41.5262,41.4271,41.4403,56200.0
2011-05-12 12:00:00,62.71,62.75,62.67,62.7,26500.0,41.4469,41.4734,41.4205,41.4403,26500.0
2011-05-12 12:05:00,62.69,62.69,62.59,62.59,56600.0,41.4337,41.4337,41.3676,41.3676,56600.0
2011-05-12 12:10:00,62.6,62.68,62.59,62.65,17800.0,41.3742,41.4271,41.3676,41.4073,17800.0
2011-05-12 12:15:00,62.65,62.65,62.57,62.6,16000.0,41.4073,41.4073,41.3544,41.3742,16000.0
2011-05-12 12:20:00,62.6,62.61,62.56,62.61,15600.0,41.3742,41.3808,41.3478,41.3808,15600.0
2011-05-12 12:25:00,62.61,62.61,62.56,62.57,18700.0,41.3808,41.3808,41.3478,41.3544,18700.0
2011-05-12 12:30:00,62.56,62.63,62.56,62.61,21400.0,41.3478,41.3941,41.3478,41.3808,21400.0
2011-05-12 12:35:00,62.62,62.63,62.55,62.55,16300.0,41.3875,41.3941,41.3412,41.3412,16300.0
2011-05-12 12:40:00,62.55,62.58,62.54,62.55,18400.0,41.3412,41.361,41.3346,41.3412,18400.0
2011-05-12 12:45:00,62.55,62.56,62.5,62.52,24400.0,41.3412,41.3478,41.3081,41.3214,24400.0
2011-05-12 12:50:00,62.53,62.6,62.52,62.6,16300.0,41.328,41.3742,41.3214,41.3742,16300.0
2011-05-12 12:55:00,62.59,62.72,62.57,62.65,19000.0,41.3676,41.4535,41.3544,41.4073,19000.0
2011-05-12 13:00:00,62.67,62.88,62.67,62.87,53300.0,41.4205,41.5593,41.4205,41.5527,53300.0
2011-05-12 13:05:00,62.88,62.9,62.83,62.89,37200.0,41.5593,41.5725,41.5262,41.5659,37200.0
2011-05-12 13:10:00,62.89,63.01,62.87,63.0,38700.0,41.5659,41.6452,41.5527,41.6386,38700.0
2011-05-12 13:15:00,63.01,63.08,63.0,63.06,42500.0,41.6452,41.6915,41.6386,41.6783,42500.0
2011-05-12 13:20:00,63.06,63.16,63.04,63.14,19800.0,41.6783,41.7444,41.665,41.7311,19800.0
2011-05-12 13:25:00,63.16,63.18,63.12,63.18,15800.0,41.7444,41.7576,41.7179,41.7576,15800.0
2011-05-12 13:30:00,63.17,63.21,63.1,63.13,29400.0,41.751,41.7774,41.7047,41.7245,29400.0
2011-05-12 13:35:00,63.13,63.23,63.11,63.22,22700.0,41.7245,41.7906,41.7113,41.784,22700.0
2011-05-12 13:40:00,63.24,63.24,63.16,63.22,18700.0,41.7972,41.7972,41.7444,41.784,18700.0
2011-05-12 13:45:00,63.22,63.22,63.16,63.21,16200.0,41.784,41.784,41.7444,41.7774,16200.0
2011-05-12 13:50:00,63.22,63.28,63.22,63.24,21600.0,41.784,41.8237,41.784,41.7972,21600.0
2011-05-12 13:55:00,63.27,63.27,63.18,63.23,16400.0,41.8171,41.8171,41.7576,41.7906,16400.0
2011-05-12 14:00:00,63.24,63.27,63.22,63.25,9100.0,41.7972,41.8171,41.784,41.8038,9100.0
2011-05-12 14:05:00,63.26,63.34,63.25,63.26,21000.0,41.8104,41.8633,41.8038,41.8104,21000.0
2011-05-12 14:10:00,63.27,63.3,63.21,63.22,15700.0,41.8171,41.8369,41.7774,41.784,15700.0
2011-05-12 14:15:00,63.22,63.22,63.15,63.17,40300.0,41.784,41.784,41.7377,41.751,40300.0
2011-05-12 14:20:00,63.2,63.2,63.1,63.1,33000.0,41.7708,41.7708,41.7047,41.7047,33000.0
2011-05-12 14:25:00,63.11,63.13,63.05,63.07,27800.0,41.7113,41.7245,41.6717,41.6849,27800.0
2011-05-12 14:30:00,63.07,63.07,63.03,63.06,15400.0,41.6849,41.6849,41.6584,41.6783,15400.0
2011-05-12 14:35:00,63.07,63.08,63.04,63.06,13400.0,41.6849,41.6915,41.665,41.6783,13400.0
2011-05-12 14:40:00,63.05,63.07,63.03,63.06,10200.0,41.6717,41.6849,41.6584,41.6783,10200.0
2011-05-12 14:45:00,63.06,63.09,63.02,63.05,30500.0,41.6783,41.6981,41.6518,41.6717,30500.0
2011-05-12 14:50:00,63.04,63.04,62.95,62.97,16500.0,41.665,41.665,41.6056,41.6188,16500.0
2011-05-12 14:55:00,62.97,62.98,62.92,62.97,17000.0,41.6188,41.6254,41.5857,41.6188,17000.0
2011-05-12 15:00:00,62.97,63.02,62.91,62.98,23800.0,41.6188,41.6518,41.5791,41.6254,23800.0
2011-05-12 15:05:00,62.98,63.02,62.95,63.01,13200.0,41.6254,41.6518,41.6056,41.6452,13200.0
2011-05-12 15:10:00,63.01,63.02,62.96,62.98,46300.0,41.6452,41.6518,41.6122,41.6254,46300.0
2011-05-12 15:15:00,62.98,63.01,62.98,63.0,36600.0,41.6254,41.6452,41.6254,41.6386,36600.0
2011-05-12 15:20:00,63.0,63.01,62.92,62.93,31600.0,41.6386,41.6452,41.5857,41.5923,31600.0
2011-05-12 15:25:00,62.94,62.95,62.91,62.93,23800.0,41.599,41.6056,41.5791,41.5923,23800.0
2011-05-12 15:30:00,62.94,62.99,62.92,62.99,29900.0,41.599,41.632,41.5857,41.632,29900.0
2011-05-12 15:35:00,62.98,63.1,62.98,63.1,49400.0,41.6254,41.7047,41.6254,41.7047,49400.0
2011-05-12 15:40:00,63.09,63.1,63.01,63.02,32600.0,41.6981,41.7047,41.6452,41.6518,32600.0
2011-05-12 15:45:00,63.03,63.13,63.03,63.13,73200.0,41.6584,41.7245,41.6584,41.7245,73200.0
2011-05-12 15:50:00,63.13,63.19,63.13,63.17,44100.0,41.7245,41.7642,41.7245,41.751,44100.0
2011-05-12 15:55:00,63.19,63.21,63.1,63.18,226800.0,41.7642,41.7774,41.7047,41.7576,226800.0
2011-05-13 09:30:00,63.09,63.19,62.96,62.99,53700.0,41.6981,41.7642,41.6122,41.632,53700.0
2011-05-13 09:35:00,63.05,63.05,62.84,62.88,45400.0,41.6717,41.6717,41.5329,41.5593,45400.0
2011-05-13 09:40:00,62.89,62.96,62.82,62.95,20700.0,41.5659,41.6122,41.5196,41.6056,20700.0
2011-05-13 09:45:00,62.95,62.96,62.85,62.87,30000.0,41.6056,41.6122,41.5395,41.5527,30000.0
2011-05-13 09:50:00,62.87,62.95,62.85,62.9,34300.0,41.5527,41.6056,41.5395,41.5725,34300.0
2011-05-13 09:55:00,62.92,62.95,62.75,62.79,58200.0,41.5857,41.6056,41.4734,41.4998,58200.0
2011-05-13 10:00:00,62.79,62.81,62.53,62.63,61300.0,41.4998,41.513,41.328,41.3941,61300.0
2011-05-13 10:05:00,62.62,62.67,62.53,62.58,50300.0,41.3875,41.4205,41.328,41.361,50300.0
2011-05-13 10:10:00,62.57,62.63,62.51,62.54,16600.0,41.3544,41.3941,41.3148,41.3346,16600.0
2011-05-13 10:15:00,62.55,62.67,62.55,62.65,21500.0,41.3412,41.4205,41.3412,41.4073,21500.0
2011-05-13 10:20:00,62.66,62.7,62.65,62.68,21200.0,41.4139,41.4403,41.4073,41.4271,21200.0
2011-05-13 10:25:00,62.69,62.74,62.67,62.67,12800.0,41.4337,41.4668,41.4205,41.4205,12800.0
2011-05-13 10:30:00,62.66,62.7,62.62,62.69,11900.0,41.4139,41.4403,41.3875,41.4337,11900.0
2011-05-13 10:35:00,62.69,62.7,62.59,62.64,17700.0,41.4337,41.4403,41.3676,41.4007,17700.0
2011-05-13 10:40:00,62.64,62.66,62.61,62.62,13500.0,41.4007,41.4139,41.3808,41.3875,13500.0
2011-05-13 10:45:00,62.62,62.62,62.56,62.6,20500.0,41.3875,41.3875,41.3478,41.3742,20500.0
2011-05-13 10:50:00,62.6,62.61,62.57,62.59,7700.0,41.3742,41.3808,41.3544,41.3676,7700.0
2011-05-13 10:55:00,62.59,62.59,62.49,62.5,16500.0,41.3676,41.3676,41.3015,41.3081,16500.0
2011-05-13 11:00:00,62.5,62.5,62.4,62.42,21000.0,41.3081,41.3081,41.242,41.2553,21000.0
2011-05-13 11:05:00,62.41,62.45,62.34,62.41,31000.0,41.2487,41.2751,41.2024,41.2487,31000.0
2011-05-13 11:10:00,62.41,62.45,62.37,62.43,12100.0,41.2487,41.2751,41.2222,41.2619,12100.0
2011-05-13 11:15:00,62.43,62.47,62.4,62.4,13400.0,41.2619,41.2883,41.242,41.242,13400.0
2011-05-13 11:20:00,62.41,62.42,62.31,62.33,23300.0,41.2487,41.2553,41.1826,41.1958,23300.0
2011-05-13 11:25:00,62.33,62.35,62.29,62.3,28900.0,41.1958,41.209,41.1693,41.176,28900.0
2011-05-13 11:30:00,62.29,62.37,62.27,62.3,15900.0,41.1693,41.2222,41.1561,41.176,15900.0
2011-05-13 11:35:00,62.3,62.35,62.29,62.32,7000.0,41.176,41.209,41.1693,41.1892,7000.0
2011-05-13 11:40:00,62.33,62.41,62.28,62.31,11000.0,41.1958,41.2487,41.1627,41.1826,11000.0
2011-05-13 11:45:00,62.31,62.37,62.25,62.37,25600.0,41.1826,41.2222,41.1429,41.2222,25600.0
2011-05-13 11:50:00,62.37,62.38,62.29,62.29,9800.0,41.2222,41.2288,41.1693,41.1693,9800.0
2011-05-13 11:55:00,62.3,62.33,62.22,62.3,32900.0,41.176,41.1958,41.1231,41.176,32900.0
2011-05-13 12:00:00,62.28,62.33,62.23,62.29,22400.0,41.1627,41.1958,41.1297,41.1693,22400.0
2011-05-13 12:05:00,62.29,62.31,62.17,62.19,32800.0,41.1693,41.1826,41.09,41.1033,32800.0
2011-05-13 12:10:00,62.19,62.22,62.03,62.05,50200.0,41.1033,41.1231,40.9975,41.0107,50200.0
2011-05-13 12:15:00,62.03,62.13,62.02,62.08,29700.0,40.9975,41.0636,40.9909,41.0306,29700.0
2011-05-13 12:20:00,62.06,62.07,61.98,62.0,56400.0,41.0173,41.0239,40.9645,40.9777,56400.0
2011-05-13 12:25:00,62.01,62.04,61.94,61.96,58700.0,40.9843,41.0041,40.938,40.9512,58700.0
2011-05-13 12:30:00,61.96,61.99,61.89,61.93,44000.0,40.9512,40.9711,40.905,40.9314,44000.0
2011-05-13 12:35:00,61.92,61.97,61.85,61.86,30000.0,40.9248,40.9578,40.8785,40.8851,30000.0
2011-05-13 12:40:00,61.86,61.89,61.84,61.85,22100.0,40.8851,40.905,40.8719,40.8785,22100.0
2011-05-13 12:45:00,61.85,61.91,61.84,61.9,22000.0,40.8785,40.9182,40.8719,40.9116,22000.0
2011-05-13 12:50:00,61.91,61.99,61.9,61.95,29800.0,40.9182,40.9711,40.9116,40.9446,29800.0
2011-05-13 12:55:00,61.96,62.02,61.94,61.98,60200.0,40.9512,40.9909,40.938,40.9645,60200.0
2011-05-13 13:00:00,61.99,62.01,61.95,61.99,43700.0,40.9711,40.9843,40.9446,40.9711,43700.0
2011-05-13 13:05:00,61.98,62.0,61.97,62.0,52000.0,40.9645,40.9777,40.9578,40.9777,52000.0
2011-05-13 13:10:00,62.0,62.01,61.97,61.98,41700.0,40.9777,40.9843,40.9578,40.9645,41700.0
2011-05-13 13:15:00,61.98,62.01,61.97,62.0,39300.0,40.9645,40.9843,40.9578,40.9777,39300.0
2011-05-13 13:20:00,62.01,62.04,61.98,61.99,53100.0,40.9843,41.0041,40.9645,40.9711,53100.0
2011-05-13 13:25:00,62.0,62.01,61.9,61.91,25900.0,40.9777,40.9843,40.9116,40.9182,25900.0
2011-05-13 13:30:00,61.92,61.93,61.87,61.88,7700.0,40.9248,40.9314,40.8918,40.8984,7700.0
2011-05-13 13:35:00,61.89,61.89,61.81,61.82,17900.0,40.905,40.905,40.8521,40.8587,17900.0
2011-05-13 13:40:00,61.82,61.85,61.77,61.83,19700.0,40.8587,40.8785,40.8257,40.8653,19700.0
2011-05-13 13:45:00,61.83,61.89,61.81,61.89,20200.0,40.8653,40.905,40.8521,40.905,20200.0
2011-05-13 13:50:00,61.89,61.89,61.82,61.82,15000.0,40.905,40.905,40.8587,40.8587,15000.0
2011-05-13 13:55:00,61.81,61.83,61.79,61.83,8600.0,40.8521,40.8653,40.8389,40.8653,8600.0
2011-05-13 14:00:00,61.83,61.86,61.82,61.86,9200.0,40.8653,40.8851,40.8587,40.8851,9200.0
2011-05-13 14:05:00,61.86,61.95,61.84,61.95,13700.0,40.8851,40.9446,40.8719,40.9446,13700.0
2011-05-13 14:10:00,61.95,61.97,61.9,61.95,12800.0,40.9446,40.9578,40.9116,40.9446,12800.0
2011-05-13 14:15:00,61.93,62.0,61.92,61.98,23800.0,40.9314,40.9777,40.9248,40.9645,23800.0
2011-05-13 14:20:00,61.98,62.02,61.97,61.97,50500.0,40.9645,40.9909,40.9578,40.9578,50500.0
2011-05-13 14:25:00,61.97,61.97,61.91,61.93,23900.0,40.9578,40.9578,40.9182,40.9314,23900.0
2011-05-13 14:30:00,61.95,62.05,61.95,61.98,43300.0,40.9446,41.0107,40.9446,40.9645,43300.0
2011-05-13 14:35:00,61.98,62.0,61.95,62.0,17300.0,40.9645,40.9777,40.9446,40.9777,17300.0
2011-05-13 14:40:00,62.0,62.02,61.96,61.97,50900.0,40.9777,40.9909,40.9512,40.9578,50900.0
2011-05-13 14:45:00,61.97,62.0,61.97,61.99,28100.0,40.9578,40.9777,40.9578,40.9711,28100.0
2011-05-13 14:50:00,61.99,62.01,61.86,61.89,75900.0,40.9711,40.9843,40.8851,40.905,75900.0
2011-05-13 14:55:00,61.89,61.89,61.8,61.8,40000.0,40.905,40.905,40.8455,40.8455,40000.0
2011-05-13 15:00:00,61.81,61.85,61.8,61.81,55000.0,40.8521,40.8785,40.8455,40.8521,55000.0
2011-05-13 15:05:00,61.82,61.88,61.81,61.87,31200.0,40.8587,40.8984,40.8521,40.8918,31200.0
2011-05-13 15:10:00,61.88,61.88,61.84,61.87,26500.0,40.8984,40.8984,40.8719,40.8918,26500.0
2011-05-13 15:15:00,61.86,61.88,61.83,61.85,44300.0,40.8851,40.8984,40.8653,40.8785,44300.0
2011-05-13 15:20:00,61.85,61.85,61.8,61.81,52800.0,40.8785,40.8785,40.8455,40.8521,52800.0
2011-05-13 15:25:00,61.82,61.83,61.73,61.75,63100.0,40.8587,40.8653,40.7992,40.8124,63100.0
2011-05-13 15:30:00,61.75,61.77,61.73,61.74,66900.0,40.8124,40.8257,40.7992,40.8058,66900.0
2011-05-13 15:35:00,61.74,61.76,61.73,61.73,74800.0,40.8058,40.8191,40.7992,40.7992,74800.0
2011-05-13 15:40:00,61.74,61.75,61.72,61.74,48800.0,40.8058,40.8124,40.7926,40.8058,48800.0
2011-05-13 15:45:00,61.74,61.75,61.72,61.75,83000.0,40.8058,40.8124,40.7926,40.8124,83000.0
2011-05-13 15:50:00,61.75,61.8,61.72,61.8,99300.0,40.8124,40.8455,40.7926,40.8455,99300.0
2011-05-13 15:55:00,61.79,61.84,61.77,61.8,184700.0,40.8389,40.8719,40.8257,40.8455,184700.0
2011-05-16 09:30:00,61.47,61.89,61.47,61.8,81600.0,40.6274,40.905,40.6274,40.8455,81600.0
2011-05-16 09:35:00,61.79,62.33,61.79,62.04,153600.0,40.8389,41.1958,40.8389,41.0041,153600.0
2011-05-16 09:40:00,62.04,62.2,61.99,62.0,37700.0,41.0041,41.1099,40.9711,40.9777,37700.0
2011-05-16 09:45:00,62.0,62.06,61.91,61.99,48100.0,40.9777,41.0173,40.9182,40.9711,48100.0
2011-05-16 09:50:00,62.0,62.07,61.93,62.07,38700.0,40.9777,41.0239,40.9314,41.0239,38700.0
2011-05-16 09:55:00,62.03,62.07,62.01,62.05,16500.0,40.9975,41.0239,40.9843,41.0107,16500.0
2011-05-16 10:00:00,62.06,62.37,62.04,62.35,49800.0,41.0173,41.2222,41.0041,41.209,49800.0
2011-05-16 10:05:00,62.34,62.46,62.22,62.31,58300.0,41.2024,41.2817,41.1231,41.1826,58300.0
2011-05-16 10:10:00,62.31,62.32,62.22,62.22,35800.0,41.1826,41.1892,41.1231,41.1231,35800.0
2011-05-16 10:15:00,62.23,62.3,62.19,62.27,64700.0,41.1297,41.176,41.1033,41.1561,64700.0
2011-05-16 10:20:00,62.27,62.31,62.22,62.24,29400.0,41.1561,41.1826,41.1231,41.1363,29400.0
2011-05-16 10:25:00,62.24,62.3,62.22,62.24,53800.0,41.1363,41.176,41.1231,41.1363,53800.0
2011-05-16 10:30:00,62.24,62.3,62.19,62.27,19400.0,41.1363,41.176,41.1033,41.1561,19400.0
2011-05-16 10:35:00,62.28,62.33,62.17,62.23,22400.0,41.1627,41.1958,41.09,41.1297,22400.0
2011-05-16 10:40:00,62.24,62.36,62.23,62.35,24800.0,41.1363,41.2156,41.1297,41.209,24800.0
2011-05-16 10:45:00,62.37,62.48,62.37,62.47,22600.0,41.2222,41.2949,41.2222,41.2883,22600.0
2011-05-16 10:50:00,62.45,62.51,62.45,62.5,61100.0,41.2751,41.3148,41.2751,41.3081,61100.0
2011-05-16 10:55:00,62.5,62.51,62.45,62.5,25500.0,41.3081,41.3148,41.2751,41.3081,25500.0
2011-05-16 11:00:00,62.5,62.53,62.47,62.52,28400.0,41.3081,41.328,41.2883,41.3214,28400.0
2011-05-16 11:05:00,62.52,62.53,62.42,62.42,21000.0,41.3214,41.328,41.2553,41.2553,21000.0
2011-05-16 11:10:00,62.42,62.56,62.42,62.54,20600.0,41.2553,41.3478,41.2553,41.3346,20600.0
2011-05-16 11:15:00,62.53,62.53,62.49,62.52,11300.0,41.328,41.328,41.3015,41.3214,11300.0
2011-05-16 11:20:00,62.51,62.55,62.5,62.5,9300.0,41.3148,41.3412,41.3081,41.3081,9300.0
2011-05-16 11:25:00,62.51,62.51,62.44,62.5,11000.0,41.3148,41.3148,41.2685,41.3081,11000.0
2011-05-16 11:30:00,62.5,62.51,62.46,62.5,20100.0,41.3081,41.3148,41.2817,41.3081,20100.0
2011-05-16 11:35:00,62.47,62.5,62.45,62.48,15100.0,41.2883,41.3081,41.2751,41.2949,15100.0
2011-05-16 11:40:00,62.49,62.49,62.38,62.38,21200.0,41.3015,41.3015,41.2288,41.2288,21200.0
2011-05-16 11:45:00,62.38,62.41,62.29,62.32,21700.0,41.2288,41.2487,41.1693,41.1892,21700.0
2011-05-16 11:50:00,62.32,62.4,62.32,62.39,24700.0,41.1892,41.242,41.1892,41.2354,24700.0
2011-05-16 11:55:00,62.38,62.45,62.38,62.45,8700.0,41.2288,41.2751,41.2288,41.2751,8700.0
2011-05-16 12:00:00,62.46,62.48,62.4,62.4,5400.0,41.2817,41.2949,41.242,41.242,5400.0
2011-05-16 12:05:00,62.39,62.4,62.37,62.4,5400.0,41.2354,41.242,41.2222,41.242,5400.0
2011-05-16 12:10:00,62.39,62.41,62.37,62.4,12200.0,41.2354,41.2487,41.2222,41.242,12200.0
2011-05-16 12:15:00,62.41,62.41,62.38,62.39,4900.0,41.2487,41.2487,41.2288,41.2354,4900.0
2011-05-16 12:20:00,62.39,62.5,62.39,62.41,17400.0,41.2354,41.3081,41.2354,41.2487,17400.0
2011-05-16 12:25:00,62.41,62.43,62.38,62.39,4700.0,41.2487,41.2619,41.2288,41.2354,4700.0
2011-05-16 12:30:00,62.39,62.44,62.38,62.41,6700.0,41.2354,41.2685,41.2288,41.2487,6700.0
2011-05-16 12:35:00,62.41,62.46,62.4,62.44,11000.0,41.2487,41.2817,41.242,41.2685,11000.0
2011-05-16 12:40:00,62.45,62.49,62.42,62.42,7900.0,41.2751,41.3015,41.2553,41.2553,7900.0
2011-05-16 12:45:00,62.42,62.44,62.39,62.43,7900.0,41.2553,41.2685,41.2354,41.2619,7900.0
2011-05-16 12:50:00,62.42,62.42,62.28,62.33,22100.0,41.2553,41.2553,41.1627,41.1958,22100.0
2011-05-16 12:55:00,62.34,62.34,62.25,62.27,16900.0,41.2024,41.2024,41.1429,41.1561,16900.0
2011-05-16 13:00:00,62.27,62.27,62.18,62.19,9300.0,41.1561,41.1561,41.0966,41.1033,9300.0
2011-05-16 13:05:00,62.2,62.26,62.2,62.23,9400.0,41.1099,41.1495,41.1099,41.1297,9400.0
2011-05-16 13:10:00,62.21,62.32,62.16,62.31,12000.0,41.1165,41.1892,41.0834,41.1826,12000.0
2011-05-16 13:15:00,62.32,62.33,62.24,62.33,5700.0,41.1892,41.1958,41.1363,41.1958,5700.0
2011-05-16 13:20:00,62.33,62.34,62.24,62.27,5900.0,41.1958,41.2024,41.1363,41.1561,5900.0
2011-05-16 13:25:00,62.26,62.27,62.21,62.24,7900.0,41.1495,41.1561,41.1165,41.1363,7900.0
2011-05-16 13:30:00,62.25,62.32,62.24,62.28,19500.0,41.1429,41.1892,41.1363,41.1627,19500.0
2011-05-16 13:35:00,62.28,62.29,62.25,62.26,7500.0,41.1627,41.1693,41.1429,41.1495,7500.0
2011-05-16 13:40:00,62.26,62.28,62.24,62.25,8800.0,41.1495,41.1627,41.1363,41.1429,8800.0
2011-05-16 13:45:00,62.25,62.28,62.23,62.24,6800.0,41.1429,41.1627,41.1297,41.1363,6800.0
2011-05-16 13:50:00,62.23,62.26,62.22,62.24,7800.0,41.1297,41.1495,41.1231,41.1363,7800.0
2011-05-16 13:55:00,62.23,62.3,62.23,62.25,10700.0,41.1297,41.176,41.1297,41.1429,10700.0
2011-05-16 14:00:00,62.24,62.26,62.2,62.25,6200.0,41.1363,41.1495,41.1099,41.1429,6200.0
2011-05-16 14:05:00,62.26,62.38,62.26,62.37,53200.0,41.1495,41.2288,41.1495,41.2222,53200.0
2011-05-16 14:10:00,62.37,62.4,62.35,62.38,10800.0,41.2222,41.242,41.209,41.2288,10800.0
2011-05-16 14:15:00,62.38,62.41,62.31,62.35,19900.0,41.2288,41.2487,41.1826,41.209,19900.0
2011-05-16 14:20:00,62.36,62.36,62.28,62.31,6800.0,41.2156,41.2156,41.1627,41.1826,6800.0
2011-05-16 14:25:00,62.32,62.32,62.19,62.2,9300.0,41.1892,41.1892,41.1033,41.1099,9300.0
2011-05-16 14:30:00,62.2,62.26,62.16,62.19,22400.0,41.1099,41.1495,41.0834,41.1033,22400.0
2011-05-16 14:35:00,62.17,62.2,62.13,62.2,14000.0,41.09,41.1099,41.0636,41.1099,14000.0
2011-05-16 14:40:00,62.21,62.23,62.15,62.15,28000.0,41.1165,41.1297,41.0768,41.0768,28000.0
2011-05-16 14:45:00,62.15,62.21,62.13,62.19,14600.0,41.0768,41.1165,41.0636,41.1033,14600.0
2011-05-16 14:50:00,62.19,62.2,62.13,62.14,16100.0,41.1033,41.1099,41.0636,41.0702,16100.0
2011-05-16 14:55:00,62.14,62.19,62.13,62.16,13100.0,41.0702,41.1033,41.0636,41.0834,13100.0
2011-05-16 15:00:00,62.16,62.25,62.16,62.22,33500.0,41.0834,41.1429,41.0834,41.1231,33500.0
2011-05-16 15:05:00,62.21,62.22,62.17,62.17,37300.0,41.1165,41.1231,41.09,41.09,37300.0
2011-05-16 15:10:00,62.17,62.17,62.08,62.12,20000.0,41.09,41.09,41.0306,41.057,20000.0
2011-05-16 15:15:00,62.1,62.16,62.08,62.1,22900.0,41.0438,41.0834,41.0306,41.0438,22900.0
2011-05-16 15:20:00,62.1,62.1,62.04,62.06,35500.0,41.0438,41.0438,41.0041,41.0173,35500.0
2011-05-16 15:25:00,62.05,62.1,62.0,62.03,35500.0,41.0107,41.0438,40.9777,40.9975,35500.0
2011-05-16 15:30:00,62.03,62.05,62.0,62.05,25000.0,40.9975,41.0107,40.9777,41.0107,25000.0
2011-05-16 15:35:00,62.04,62.05,61.93,61.95,50800.0,41.0041,41.0107,40.9314,40.9446,50800.0
2011-05-16 15:40:00,61.95,61.97,61.88,61.89,53000.0,40.9446,40.9578,40.8984,40.905,53000.0
2011-05-16 15:45:00,61.9,61.95,61.86,61.91,88700.0,40.9116,40.9446,40.8851,40.9182,88700.0
2011-05-16 15:50:00,61.9,61.96,61.87,61.96,50600.0,40.9116,40.9512,40.8918,40.9512,50600.0
2011-05-16 15:55:00,61.95,61.98,61.9,61.91,192200.0,40.9446,40.9645,40.9116,40.9182,192200.0
2011-05-17 09:30:00,61.56,61.94,61.56,61.89,105400.0,40.6869,40.938,40.6869,40.905,105400.0
2011-05-17 09:35:00,61.87,61.97,61.69,61.73,79000.0,40.8918,40.9578,40.7728,40.7992,79000.0
2011-05-17 09:40:00,61.72,62.27,61.68,62.22,97200.0,40.7926,41.1561,40.7662,41.1231,97200.0
2011-05-17 09:45:00,62.21,62.49,62.19,62.48,75900.0,41.1165,41.3015,41.1033,41.2949,75900.0
2011-05-17 09:50:00,62.47,62.55,62.3,62.3,85100.0,41.2883,41.3412,41.176,41.176,85100.0
2011-05-17 09:55:00,62.3,62.38,62.21,62.26,44000.0,41.176,41.2288,41.1165,41.1495,44000.0
2011-05-17 10:00:00,62.25,62.27,62.14,62.24,32600.0,41.1429,41.1561,41.0702,41.1363,32600.0
2011-05-17 10:05:00,62.25,62.38,62.2,62.22,44100.0,41.1429,41.2288,41.1099,41.1231,44100.0
2011-05-17 10:10:00,62.23,62.36,62.18,62.27,24200.0,41.1297,41.2156,41.0966,41.1561,24200.0
2011-05-17 10:15:00,62.27,62.32,62.2,62.22,51000.0,41.1561,41.1892,41.1099,41.1231,51000.0
2011-05-17 10:20:00,62.23,62.3,62.21,62.24,14500.0,41.1297,41.176,41.1165,41.1363,14500.0
2011-05-17 10:25:00,62.25,62.31,62.21,62.27,63600.0,41.1429,41.1826,41.1165,41.1561,63600.0
2011-05-17 10:30:00,62.28,62.31,62.21,62.21,35600.0,41.1627,41.1826,41.1165,41.1165,35600.0
2011-05-17 10:35:00,62.21,62.21,62.16,62.2,12600.0,41.1165,41.1165,41.0834,41.1099,12600.0
2011-05-17 10:40:00,62.2,62.28,62.18,62.25,12200.0,41.1099,41.1627,41.0966,41.1429,12200.0
2011-05-17 10:45:00,62.25,62.26,62.16,62.18,29100.0,41.1429,41.1495,41.0834,41.0966,29100.0
2011-05-17 10:50:00,62.19,62.25,62.16,62.24,14300.0,41.1033,41.1429,41.0834,41.1363,14300.0
2011-05-17 10:55:00,62.24,62.29,62.2,62.22,15900.0,41.1363,41.1693,41.1099,41.1231,15900.0
2011-05-17 11:00:00,62.23,62.23,62.11,62.16,22900.0,41.1297,41.1297,41.0504,41.0834,22900.0
2011-05-17 11:05:00,62.15,62.15,61.95,62.0,21600.0,41.0768,41.0768,40.9446,40.9777,21600.0
2011-05-17 11:10:00,62.01,62.1,62.01,62.04,33000.0,40.9843,41.0438,40.9843,41.0041,33000.0
2011-05-17 11:15:00,62.04,62.12,61.99,62.11,20900.0,41.0041,41.057,40.9711,41.0504,20900.0
2011-05-17 11:20:00,62.13,62.25,62.13,62.23,18500.0,41.0636,41.1429,41.0636,41.1297,18500.0
2011-05-17 11:25:00,62.23,62.26,62.15,62.19,23300.0,41.1297,41.1495,41.0768,41.1033,23300.0
2011-05-17 11:30:00,62.2,62.27,62.12,62.12,25200.0,41.1099,41.1561,41.057,41.057,25200.0
2011-05-17 11:35:00,62.11,62.14,61.96,61.96,43700.0,41.0504,41.0702,40.9512,40.9512,43700.0
2011-05-17 11:40:00,61.96,62.08,61.96,62.08,14800.0,40.9512,41.0306,40.9512,41.0306,14800.0
2011-05-17 11:45:00,62.07,62.26,62.07,62.26,42300.0,41.0239,41.1495,41.0239,41.1495,42300.0
2011-05-17 11:50:00,62.26,62.29,62.2,62.26,29400.0,41.1495,41.1693,41.1099,41.1495,29400.0
2011-05-17 11:55:00,62.26,62.36,62.25,62.34,27200.0,41.1495,41.2156,41.1429,41.2024,27200.0
2011-05-17 12:00:00,62.34,62.39,62.3,62.32,33800.0,41.2024,41.2354,41.176,41.1892,33800.0
2011-05-17 12:05:00,62.33,62.36,62.28,62.3,20400.0,41.1958,41.2156,41.1627,41.176,20400.0
2011-05-17 12:10:00,62.31,62.41,62.27,62.37,33600.0,41.1826,41.2487,41.1561,41.2222,33600.0
2011-05-17 12:15:00,62.37,62.41,62.35,62.36,24300.0,41.2222,41.2487,41.209,41.2156,24300.0
2011-05-17 12:20:00,62.36,62.41,62.36,62.39,24800.0,41.2156,41.2487,41.2156,41.2354,24800.0
2011-05-17 12:25:00,62.37,62.39,62.33,62.36,12700.0,41.2222,41.2354,41.1958,41.2156,12700.0
2011-05-17 12:30:00,62.36,62.45,62.35,62.41,56500.0,41.2156,41.2751,41.209,41.2487,56500.0
2011-05-17 12:35:00,62.42,62.44,62.39,62.42,24600.0,41.2553,41.2685,41.2354,41.2553,24600.0
2011-05-17 12:40:00,62.42,62.45,62.34,62.35,28900.0,41.2553,41.2751,41.2024,41.209,28900.0
2011-05-17 12:45:00,62.36,62.39,62.28,62.32,20200.0,41.2156,41.2354,41.1627,41.1892,20200.0
2011-05-17 12:50:00,62.33,62.37,62.28,62.33,16800.0,41.1958,41.2222,41.1627,41.1958,16800.0
2011-05-17 12:55:00,62.33,62.33,62.25,62.3,11400.0,41.1958,41.1958,41.1429,41.176,11400.0
2011-05-17 13:00:00,62.3,62.31,62.24,62.3,12300.0,41.176,41.1826,41.1363,41.176,12300.0
2011-05-17 13:05:00,62.29,62.35,62.29,62.34,13100.0,41.1693,41.209,41.1693,41.2024,13100.0
2011-05-17 13:10:00,62.33,62.39,62.3,62.37,17300.0,41.1958,41.2354,41.176,41.2222,17300.0
2011-05-17 13:15:00,62.38,62.39,62.3,62.3,13300.0,41.2288,41.2354,41.176,41.176,13300.0
2011-05-17 13:20:00,62.31,62.38,62.28,62.33,26400.0,41.1826,41.2288,41.1627,41.1958,26400.0
2011-05-17 13:25:00,62.34,62.37,62.3,62.34,14500.0,41.2024,41.2222,41.176,41.2024,14500.0
2011-05-17 13:30:00,62.35,62.43,62.33,62.39,36500.0,41.209,41.2619,41.1958,41.2354,36500.0
2011-05-17 13:35:00,62.39,62.44,62.37,62.4,33800.0,41.2354,41.2685,41.2222,41.242,33800.0
2011-05-17 13:40:00,62.39,62.49,62.39,62.49,42000.0,41.2354,41.3015,41.2354,41.3015,42000.0
2011-05-17 13:45:00,62.48,62.55,62.48,62.54,37200.0,41.2949,41.3412,41.2949,41.3346,37200.0
2011-05-17 13:50:00,62.54,62.56,62.46,62.46,36300.0,41.3346,41.3478,41.2817,41.2817,36300.0
2011-05-17 13:55:00,62.46,62.53,62.42,62.5,44900.0,41.2817,41.328,41.2553,41.3081,44900.0
2011-05-17 14:00:00,62.5,62.57,62.47,62.53,27900.0,41.3081,41.3544,41.2883,41.328,27900.0
2011-05-17 14:05:00,62.54,62.59,62.45,62.45,25800.0,41.3346,41.3676,41.2751,41.2751,25800.0
2011-05-17 14:10:00,62.46,62.47,62.4,62.41,11200.0,41.2817,41.2883,41.242,41.2487,11200.0
2011-05-17 14:15:00,62.42,62.45,62.39,62.41,20500.0,41.2553,41.2751,41.2354,41.2487,20500.0
2011-05-17 14:20:00,62.41,62.42,62.38,62.38,8500.0,41.2487,41.2553,41.2288,41.2288,8500.0
2011-05-17 14:25:00,62.37,62.45,62.36,62.45,19600.0,41.2222,41.2751,41.2156,41.2751,19600.0
2011-05-17 14:30:00,62.45,62.52,62.45,62.51,26600.0,41.2751,41.3214,41.2751,41.3148,26600.0
2011-05-17 14:35:00,62.52,62.56,62.49,62.55,20100.0,41.3214,41.3478,41.3015,41.3412,20100.0
2011-05-17 14:40:00,62.55,62.55,62.38,62.39,30800.0,41.3412,41.3412,41.2288,41.2354,30800.0
2011-05-17 14:45:00,62.38,62.46,62.37,62.4,77000.0,41.2288,41.2817,41.2222,41.242,77000.0
2011-05-17 14:50:00,62.39,62.52,62.39,62.51,27500.0,41.2354,41.3214,41.2354,41.3148,27500.0
2011-05-17 14:55:00,62.51,62.66,62.5,62.65,41700.0,41.3148,41.4139,41.3081,41.4073,41700.0
2011-05-17 15:00:00,62.66,62.66,62.59,62.64,43000.0,41.4139,41.4139,41.3676,41.4007,43000.0
2011-05-17 15:05:00,62.65,62.66,62.57,62.65,34200.0,41.4073,41.4139,41.3544,41.4073,34200.0
2011-05-17 15:10:00,62.66,62.73,62.66,62.68,28300.0,41.4139,41.4602,41.4139,41.4271,28300.0
2011-05-17 15:15:00,62.68,62.68,62.56,62.59,72500.0,41.4271,41.4271,41.3478,41.3676,72500.0
2011-05-17 15:20:00,62.58,62.7,62.58,62.68,102300.0,41.361,41.4403,41.361,41.4271,102300.0
2011-05-17 15:25:00,62.68,62.74,62.62,62.73,42400.0,41.4271,41.4668,41.3875,41.4602,42400.0
2011-05-17 15:30:00,62.73,62.73,62.6,62.61,82700.0,41.4602,41.4602,41.3742,41.3808,82700.0
2011-05-17 15:35:00,62.61,62.73,62.61,62.71,101400.0,41.3808,41.4602,41.3808,41.4469,101400.0
2011-05-17 15:40:00,62.71,62.75,62.63,62.63,48500.0,41.4469,41.4734,41.3941,41.3941,48500.0
2011-05-17 15:45:00,62.63,62.74,62.62,62.74,80400.0,41.3941,41.4668,41.3875,41.4668,80400.0
2011-05-17 15:50:00,62.73,62.73,62.62,62.65,206900.0,41.4602,41.4602,41.3875,41.4073,206900.0
2011-05-17 15:55:00,62.65,62.76,62.65,62.75,210300.0,41.4073,41.48,41.4073,41.4734,210300.0
2011-05-18 09:30:00,62.68,62.76,62.45,62.5,26600.0,41.4271,41.48,41.2751,41.3081,26600.0
2011-05-18 09:35:00,62.46,62.47,62.31,62.34,30500.0,41.2817,41.2883,41.1826,41.2024,30500.0
2011-05-18 09:40:00,62.32,62.59,62.31,62.5,32200.0,41.1892,41.3676,41.1826,41.3081,32200.0
2011-05-18 09:45:00,62.51,62.62,62.45,62.59,18200.0,41.3148,41.3875,41.2751,41.3676,18200.0
2011-05-18 09:50:00,62.58,62.65,62.55,62.58,25000.0,41.361,41.4073,41.3412,41.361,25000.0
2011-05-18 09:55:00,62.59,62.6,62.49,62.54,18100.0,41.3676,41.3742,41.3015,41.3346,18100.0
2011-05-18 10:00:00,62.55,62.55,62.44,62.45,32600.0,41.3412,41.3412,41.2685,41.2751,32600.0
2011-05-18 10:05:00,62.46,62.53,62.4,62.5,23100.0,41.2817,41.328,41.242,41.3081,23100.0
2011-05-18 10:10:00,62.52,62.56,62.47,62.47,16900.0,41.3214,41.3478,41.2883,41.2883,16900.0
2011-05-18 10:15:00,62.45,62.45,62.38,62.43,15500.0,41.2751,41.2751,41.2288,41.2619,15500.0
2011-05-18 10:20:00,62.42,62.43,62.35,62.38,20400.0,41.2553,41.2619,41.209,41.2288,20400.0
2011-05-18 10:25:00,62.38,62.49,62.36,62.47,20700.0,41.2288,41.3015,41.2156,41.2883,20700.0
2011-05-18 10:30:00,62.48,62.6,62.48,62.56,14300.0,41.2949,41.3742,41.2949,41.3478,14300.0
2011-05-18 10:35:00,62.56,62.61,62.51,62.53,40000.0,41.3478,41.3808,41.3148,41.328,40000.0
2011-05-18 10:40:00,62.53,62.54,62.41,62.43,24900.0,41.328,41.3346,41.2487,41.2619,24900.0
2011-05-18 10:45:00,62.43,62.54,62.43,62.53,20600.0,41.2619,41.3346,41.2619,41.328,20600.0
2011-05-18 10:50:00,62.54,62.61,62.54,62.61,11500.0,41.3346,41.3808,41.3346,41.3808,11500.0
2011-05-18 10:55:00,62.6,62.66,62.59,62.66,14300.0,41.3742,41.4139,41.3676,41.4139,14300.0
2011-05-18 11:00:00,62.67,62.67,62.61,62.64,20100.0,41.4205,41.4205,41.3808,41.4007,20100.0
2011-05-18 11:05:00,62.66,62.67,62.56,62.56,12300.0,41.4139,41.4205,41.3478,41.3478,12300.0
2011-05-18 11:10:00,62.55,62.56,62.48,62.56,13900.0,41.3412,41.3478,41.2949,41.3478,13900.0
2011-05-18 11:15:00,62.56,62.57,62.55,62.55,35000.0,41.3478,41.3544,41.3412,41.3412,35000.0
2011-05-18 11:20:00,62.54,62.54,62.4,62.44,19400.0,41.3346,41.3346,41.242,41.2685,19400.0
2011-05-18 11:25:00,62.44,62.48,62.41,62.47,13100.0,41.2685,41.2949,41.2487,41.2883,13100.0
2011-05-18 11:30:00,62.48,62.49,62.43,62.46,17600.0,41.2949,41.3015,41.2619,41.2817,17600.0
2011-05-18 11:35:00,62.48,62.53,62.47,62.53,7500.0,41.2949,41.328,41.2883,41.328,7500.0
2011-05-18 11:40:00,62.52,62.56,62.51,62.53,8000.0,41.3214,41.3478,41.3148,41.328,8000.0
2011-05-18 11:45:00,62.53,62.53,62.49,62.52,8200.0,41.328,41.328,41.3015,41.3214,8200.0
2011-05-18 11:50:00,62.52,62.58,62.52,62.57,10600.0,41.3214,41.361,41.3214,41.3544,10600.0
2011-05-18 11:55:00,62.55,62.58,62.54,62.55,23800.0,41.3412,41.361,41.3346,41.3412,23800.0
2011-05-18 12:00:00,62.56,62.65,62.56,62.63,23400.0,41.3478,41.4073,41.3478,41.3941,23400.0
2011-05-18 12:05:00,62.62,62.63,62.54,62.56,13300.0,41.3875,41.3941,41.3346,41.3478,13300.0
2011-05-18 12:10:00,62.58,62.61,62.55,62.61,7200.0,41.361,41.3808,41.3412,41.3808,7200.0
2011-05-18 12:15:00,62.62,62.65,62.61,62.64,14800.0,41.3875,41.4073,41.3808,41.4007,14800.0
2011-05-18 12:20:00,62.64,62.65,62.6,62.6,9600.0,41.4007,41.4073,41.3742,41.3742,9600.0
2011-05-18 12:25:00,62.6,62.62,62.59,62.62,13700.0,41.3742,41.3875,41.3676,41.3875,13700.0
2011-05-18 12:30:00,62.63,62.65,62.61,62.61,8000.0,41.3941,41.4073,41.3808,41.3808,8000.0
2011-05-18 12:35:00,62.62,62.62,62.6,62.6,8400.0,41.3875,41.3875,41.3742,41.3742,8400.0
2011-05-18 12:40:00,62.6,62.62,62.59,62.6,7200.0,41.3742,41.3875,41.3676,41.3742,7200.0
2011-05-18 12:45:00,62.61,62.62,62.58,62.6,7200.0,41.3808,41.3875,41.361,41.3742,7200.0
2011-05-18 12:50:00,62.6,62.6,62.56,62.59,11200.0,41.3742,41.3742,41.3478,41.3676,11200.0
2011-05-18 12:55:00,62.6,62.62,62.58,62.6,7300.0,41.3742,41.3875,41.361,41.3742,7300.0
2011-05-18 13:00:00,62.6,62.69,62.59,62.69,16400.0,41.3742,41.4337,41.3676,41.4337,16400.0
2011-05-18 13:05:00,62.69,62.71,62.66,62.69,23900.0,41.4337,41.4469,41.4139,41.4337,23900.0
2011-05-18 13:10:00,62.69,62.71,62.64,62.66,13700.0,41.4337,41.4469,41.4007,41.4139,13700.0
2011-05-18 13:15:00,62.66,62.68,62.65,62.65,14300.0,41.4139,41.4271,41.4073,41.4073,14300.0
2011-05-18 13:20:00,62.65,62.66,62.62,62.63,13700.0,41.4073,41.4139,41.3875,41.3941,13700.0
2011-05-18 13:25:00,62.62,62.62,62.59,62.59,9800.0,41.3875,41.3875,41.3676,41.3676,9800.0
2011-05-18 13:30:00,62.59,62.62,62.58,62.61,4800.0,41.3676,41.3875,41.361,41.3808,4800.0
2011-05-18 13:35:00,62.61,62.66,62.61,62.65,9700.0,41.3808,41.4139,41.3808,41.4073,9700.0
2011-05-18 13:40:00,62.65,62.67,62.61,62.66,8800.0,41.4073,41.4205,41.3808,41.4139,8800.0
2011-05-18 13:45:00,62.66,62.71,62.66,62.7,8900.0,41.4139,41.4469,41.4139,41.4403,8900.0
2011-05-18 13:50:00,62.71,62.75,62.71,62.73,10700.0,41.4469,41.4734,41.4469,41.4602,10700.0
2011-05-18 13:55:00,62.73,62.79,62.73,62.78,16500.0,41.4602,41.4998,41.4602,41.4932,16500.0
2011-05-18 14:00:00,62.79,62.79,62.68,62.68,26900.0,41.4998,41.4998,41.4271,41.4271,26900.0
2011-05-18 14:05:00,62.68,62.84,62.68,62.79,18500.0,41.4271,41.5329,41.4271,41.4998,18500.0
2011-05-18 14:10:00,62.79,62.8,62.76,62.77,18800.0,41.4998,41.5064,41.48,41.4866,18800.0
2011-05-18 14:15:00,62.76,62.78,62.71,62.71,60500.0,41.48,41.4932,41.4469,41.4469,60500.0
2011-05-18 14:20:00,62.72,62.73,62.66,62.66,26400.0,41.4535,41.4602,41.4139,41.4139,26400.0
2011-05-18 14:25:00,62.67,62.73,62.63,62.63,32600.0,41.4205,41.4602,41.3941,41.3941,32600.0
2011-05-18 14:30:00,62.63,62.73,62.63,62.73,43900.0,41.3941,41.4602,41.3941,41.4602,43900.0
2011-05-18 14:35:00,62.74,62.74,62.6,62.61,26600.0,41.4668,41.4668,41.3742,41.3808,26600.0
2011-05-18 14:40:00,62.61,62.68,62.61,62.65,16300.0,41.3808,41.4271,41.3808,41.4073,16300.0
2011-05-18 14:45:00,62.66,62.74,62.66,62.73,20900.0,41.4139,41.4668,41.4139,41.4602,20900.0
2011-05-18 14:50:00,62.74,62.76,62.71,62.76,16200.0,41.4668,41.48,41.4469,41.48,16200.0
2011-05-18 14:55:00,62.75,62.77,62.68,62.72,21000.0,41.4734,41.4866,41.4271,41.4535,21000.0
2011-05-18 15:00:00,62.71,62.8,62.7,62.79,19800.0,41.4469,41.5064,41.4403,41.4998,19800.0
2011-05-18 15:05:00,62.79,62.84,62.78,62.82,21900.0,41.4998,41.5329,41.4932,41.5196,21900.0
2011-05-18 15:10:00,62.82,62.85,62.81,62.84,27000.0,41.5196,41.5395,41.513,41.5329,27000.0
2011-05-18 15:15:00,62.84,62.89,62.83,62.88,27200.0,41.5329,41.5659,41.5262,41.5593,27200.0
2011-05-18 15:20:00,62.88,62.92,62.87,62.89,31500.0,41.5593,41.5857,41.5527,41.5659,31500.0
2011-05-18 15:25:00,62.89,62.91,62.86,62.91,23500.0,41.5659,41.5791,41.5461,41.5791,23500.0
2011-05-18 15:30:00,62.89,62.93,62.88,62.91,24300.0,41.5659,41.5923,41.5593,41.5791,24300.0
2011-05-18 15:35:00,62.9,62.93,62.88,62.93,20800.0,41.5725,41.5923,41.5593,41.5923,20800.0
2011-05-18 15:40:00,62.93,63.0,62.91,62.99,37900.0,41.5923,41.6386,41.5791,41.632,37900.0
2011-05-18 15:45:00,63.0,63.04,62.96,62.98,78900.0,41.6386,41.665,41.6122,41.6254,78900.0
2011-05-18 15:50:00,62.98,63.04,62.96,63.01,60300.0,41.6254,41.665,41.6122,41.6452,60300.0
2011-05-18 15:55:00,63.01,63.03,62.98,63.03,144300.0,41.6452,41.6584,41.6254,41.6584,144300.0
2011-05-19 09:30:00,63.17,63.19,62.85,62.89,51300.0,41.751,41.7642,41.5395,41.5659,51300.0
2011-05-19 09:35:00,62.92,62.94,62.76,62.82,36700.0,41.5857,41.599,41.48,41.5196,36700.0
2011-05-19 09:40:00,62.81,63.0,62.69,62.92,36900.0,41.513,41.6386,41.4337,41.5857,36900.0
2011-05-19 09:45:00,62.95,63.06,62.93,62.94,49700.0,41.6056,41.6783,41.5923,41.599,49700.0
2011-05-19 09:50:00,62.96,63.08,62.93,63.06,28400.0,41.6122,41.6915,41.5923,41.6783,28400.0
2011-05-19 09:55:00,63.07,63.15,63.03,63.07,42300.0,41.6849,41.7377,41.6584,41.6849,42300.0
2011-05-19 10:00:00,63.05,63.05,62.89,63.0,48800.0,41.6717,41.6717,41.5659,41.6386,48800.0
2011-05-19 10:05:00,63.0,63.02,62.88,62.89,46200.0,41.6386,41.6518,41.5593,41.5659,46200.0
2011-05-19 10:10:00,62.89,62.95,62.79,62.81,68800.0,41.5659,41.6056,41.4998,41.513,68800.0
2011-05-19 10:15:00,62.8,62.82,62.68,62.8,35100.0,41.5064,41.5196,41.4271,41.5064,35100.0
2011-05-19 10:20:00,62.8,62.81,62.61,62.63,44200.0,41.5064,41.513,41.3808,41.3941,44200.0
2011-05-19 10:25:00,62.63,62.63,62.58,62.58,26800.0,41.3941,41.3941,41.361,41.361,26800.0
2011-05-19 10:30:00,62.59,62.65,62.57,62.63,39900.0,41.3676,41.4073,41.3544,41.3941,39900.0
2011-05-19 10:35:00,62.64,62.7,62.62,62.66,14700.0,41.4007,41.4403,41.3875,41.4139,14700.0
2011-05-19 10:40:00,62.66,62.66,62.54,62.56,33100.0,41.4139,41.4139,41.3346,41.3478,33100.0
2011-05-19 10:45:00,62.57,62.6,62.55,62.59,27300.0,41.3544,41.3742,41.3412,41.3676,27300.0
2011-05-19 10:50:00,62.59,62.6,62.48,62.5,38100.0,41.3676,41.3742,41.2949,41.3081,38100.0
2011-05-19 10:55:00,62.49,62.62,62.44,62.46,51800.0,41.3015,41.3875,41.2685,41.2817,51800.0
2011-05-19 11:00:00,62.47,62.66,62.47,62.65,24900.0,41.2883,41.4139,41.2883,41.4073,24900.0
2011-05-19 11:05:00,62.65,62.7,62.63,62.69,34200.0,41.4073,41.4403,41.3941,41.4337,34200.0
2011-05-19 11:10:00,62.69,62.79,62.69,62.77,34600.0,41.4337,41.4998,41.4337,41.4866,34600.0
2011-05-19 11:15:00,62.77,62.8,62.73,62.75,27400.0,41.4866,41.5064,41.4602,41.4734,27400.0
2011-05-19 11:20:00,62.75,62.82,62.73,62.81,25300.0,41.4734,41.5196,41.4602,41.513,25300.0
2011-05-19 11:25:00,62.81,62.86,62.75,62.76,27900.0,41.513,41.5461,41.4734,41.48,27900.0
2011-05-19 11:30:00,62.77,62.86,62.77,62.8,17100.0,41.4866,41.5461,41.4866,41.5064,17100.0
2011-05-19 11:35:00,62.81,62.85,62.76,62.76,17500.0,41.513,41.5395,41.48,41.48,17500.0
2011-05-19 11:40:00,62.74,62.79,62.68,62.75,28700.0,41.4668,41.4998,41.4271,41.4734,28700.0
2011-05-19 11:45:00,62.75,62.77,62.74,62.77,12500.0,41.4734,41.4866,41.4668,41.4866,12500.0
2011-05-19 11:50:00,62.77,62.84,62.75,62.82,22400.0,41.4866,41.5329,41.4734,41.5196,22400.0
2011-05-19 11:55:00,62.82,62.85,62.8,62.83,18300.0,41.5196,41.5395,41.5064,41.5262,18300.0
2011-05-19 12:00:00,62.83,62.84,62.8,62.82,9000.0,41.5262,41.5329,41.5064,41.5196,9000.0
2011-05-19 12:05:00,62.82,62.89,62.82,62.88,18600.0,41.5196,41.5659,41.5196,41.5593,18600.0
2011-05-19 12:10:00,62.88,62.96,62.87,62.95,15900.0,41.5593,41.6122,41.5527,41.6056,15900.0
2011-05-19 12:15:00,62.95,62.97,62.93,62.94,19100.0,41.6056,41.6188,41.5923,41.599,19100.0
2011-05-19 12:20:00,62.94,62.96,62.92,62.95,20000.0,41.599,41.6122,41.5857,41.6056,20000.0
2011-05-19 12:25:00,62.95,62.97,62.88,62.94,32900.0,41.6056,41.6188,41.5593,41.599,32900.0
2011-05-19 12:30:00,62.96,62.97,62.9,62.93,12300.0,41.6122,41.6188,41.5725,41.5923,12300.0
2011-05-19 12:35:00,62.94,62.97,62.91,62.96,11800.0,41.599,41.6188,41.5791,41.6122,11800.0
2011-05-19 12:40:00,62.97,62.98,62.87,62.92,27200.0,41.6188,41.6254,41.5527,41.5857,27200.0
2011-05-19 12:45:00,62.91,62.92,62.85,62.86,15900.0,41.5791,41.5857,41.5395,41.5461,15900.0
2011-05-19 12:50:00,62.86,62.89,62.84,62.87,8000.0,41.5461,41.5659,41.5329,41.5527,8000.0
2011-05-19 12:55:00,62.87,62.89,62.83,62.89,14600.0,41.5527,41.5659,41.5262,41.5659,14600.0
2011-05-19 13:00:00,62.88,62.91,62.85,62.9,18500.0,41.5593,41.5791,41.5395,41.5725,18500.0
2011-05-19 13:05:00,62.9,62.98,62.9,62.97,15300.0,41.5725,41.6254,41.5725,41.6188,15300.0
2011-05-19 13:10:00,62.98,62.99,62.95,62.98,13000.0,41.6254,41.632,41.6056,41.6254,13000.0
2011-05-19 13:15:00,62.99,63.02,62.97,63.0,17100.0,41.632,41.6518,41.6188,41.6386,17100.0
2011-05-19 13:20:00,63.01,63.04,63.0,63.02,13900.0,41.6452,41.665,41.6386,41.6518,13900.0
2011-05-19 13:25:00,63.02,63.05,62.98,63.01,14100.0,41.6518,41.6717,41.6254,41.6452,14100.0
2011-05-19 13:30:00,63.02,63.03,62.98,63.01,23800.0,41.6518,41.6584,41.6254,41.6452,23800.0
2011-05-19 13:35:00,63.0,63.01,62.93,62.96,26000.0,41.6386,41.6452,41.5923,41.6122,26000.0
2011-05-19 13:40:00,62.95,62.98,62.93,62.97,15300.0,41.6056,41.6254,41.5923,41.6188,15300.0
2011-05-19 13:45:00,62.98,63.01,62.97,62.97,11800.0,41.6254,41.6452,41.6188,41.6188,11800.0
2011-05-19 13:50:00,62.98,63.01,62.96,62.98,13000.0,41.6254,41.6452,41.6122,41.6254,13000.0
2011-05-19 13:55:00,62.98,63.08,62.98,63.07,23300.0,41.6254,41.6915,41.6254,41.6849,23300.0
2011-05-19 14:00:00,63.06,63.13,63.06,63.12,24300.0,41.6783,41.7245,41.6783,41.7179,24300.0
2011-05-19 14:05:00,63.12,63.15,63.09,63.11,18700.0,41.7179,41.7377,41.6981,41.7113,18700.0
2011-05-19 14:10:00,63.11,63.13,62.99,63.02,38800.0,41.7113,41.7245,41.632,41.6518,38800.0
2011-05-19 14:15:00,63.02,63.02,62.96,63.0,22300.0,41.6518,41.6518,41.6122,41.6386,22300.0
2011-05-19 14:20:00,63.01,63.09,63.0,63.06,34300.0,41.6452,41.6981,41.6386,41.6783,34300.0
2011-05-19 14:25:00,63.06,63.06,62.96,62.98,33400.0,41.6783,41.6783,41.6122,41.6254,33400.0
2011-05-19 14:30:00,62.98,63.01,62.91,62.99,37000.0,41.6254,41.6452,41.5791,41.632,37000.0
2011-05-19 14:35:00,62.99,63.01,62.98,63.01,15200.0,41.632,41.6452,41.6254,41.6452,15200.0
2011-05-19 14:40:00,63.02,63.03,62.88,62.92,32900.0,41.6518,41.6584,41.5593,41.5857,32900.0
2011-05-19 14:45:00,62.92,63.0,62.92,63.0,21700.0,41.5857,41.6386,41.5857,41.6386,21700.0
2011-05-19 14:50:00,63.01,63.06,62.99,63.01,31300.0,41.6452,41.6783,41.632,41.6452,31300.0
2011-05-19 14:55:00,63.02,63.04,62.98,63.02,27900.0,41.6518,41.665,41.6254,41.6518,27900.0
2011-05-19 15:00:00,63.02,63.1,63.02,63.07,29700.0,41.6518,41.7047,41.6518,41.6849,29700.0
2011-05-19 15:05:00,63.06,63.08,63.01,63.05,37200.0,41.6783,41.6915,41.6452,41.6717,37200.0
2011-05-19 15:10:00,63.05,63.12,63.04,63.11,29400.0,41.6717,41.7179,41.665,41.7113,29400.0
2011-05-19 15:15:00,63.1,63.11,63.01,63.05,39700.0,41.7047,41.7113,41.6452,41.6717,39700.0
2011-05-19 15:20:00,63.05,63.06,63.0,63.02,59600.0,41.6717,41.6783,41.6386,41.6518,59600.0
2011-05-19 15:25:00,63.02,63.09,63.01,63.08,25200.0,41.6518,41.6981,41.6452,41.6915,25200.0
2011-05-19 15:30:00,63.07,63.1,62.98,63.02,66500.0,41.6849,41.7047,41.6254,41.6518,66500.0
2011-05-19 15:35:00,63.01,63.06,62.97,63.06,62100.0,41.6452,41.6783,41.6188,41.6783,62100.0
2011-05-19 15:40:00,63.05,63.08,63.01,63.04,144100.0,41.6717,41.6915,41.6452,41.665,144100.0
2011-05-19 15:45:00,63.04,63.08,62.99,63.05,155400.0,41.665,41.6915,41.632,41.6717,155400.0
2011-05-19 15:50:00,63.04,63.09,63.03,63.05,122400.0,41.665,41.6981,41.6584,41.6717,122400.0
2011-05-19 15:55:00,63.04,63.04,62.94,62.98,329100.0,41.665,41.665,41.599,41.6254,329100.0
2011-05-20 09:30:00,62.63,62.95,62.62,62.9,150500.0,41.3941,41.6056,41.3875,41.5725,150500.0
2011-05-20 09:35:00,62.9,63.03,62.75,63.02,34000.0,41.5725,41.6584,41.4734,41.6518,34000.0
2011-05-20 09:40:00,63.02,63.15,63.02,63.12,18900.0,41.6518,41.7377,41.6518,41.7179,18900.0
2011-05-20 09:45:00,63.12,63.14,62.95,63.03,20000.0,41.7179,41.7311,41.6056,41.6584,20000.0
2011-05-20 09:50:00,63.02,63.07,62.92,63.0,19000.0,41.6518,41.6849,41.5857,41.6386,19000.0
2011-05-20 09:55:00,62.99,63.0,62.9,62.96,12500.0,41.632,41.6386,41.5725,41.6122,12500.0
2011-05-20 10:00:00,62.93,62.94,62.78,62.81,21900.0,41.5923,41.599,41.4932,41.513,21900.0
2011-05-20 10:05:00,62.8,62.85,62.74,62.79,13500.0,41.5064,41.5395,41.4668,41.4998,13500.0
2011-05-20 10:10:00,62.79,62.84,62.61,62.61,41000.0,41.4998,41.5329,41.3808,41.3808,41000.0
2011-05-20 10:15:00,62.61,62.66,62.56,62.56,29900.0,41.3808,41.4139,41.3478,41.3478,29900.0
2011-05-20 10:20:00,62.57,62.6,62.53,62.56,25000.0,41.3544,41.3742,41.328,41.3478,25000.0
2011-05-20 10:25:00,62.56,62.63,62.55,62.61,36800.0,41.3478,41.3941,41.3412,41.3808,36800.0
2011-05-20 10:30:00,62.61,62.62,62.5,62.59,43700.0,41.3808,41.3875,41.3081,41.3676,43700.0
2011-05-20 10:35:00,62.59,62.61,62.5,62.53,32900.0,41.3676,41.3808,41.3081,41.328,32900.0
2011-05-20 10:40:00,62.53,62.55,62.49,62.5,27400.0,41.328,41.3412,41.3015,41.3081,27400.0
2011-05-20 10:45:00,62.48,62.48,62.36,62.41,37500.0,41.2949,41.2949,41.2156,41.2487,37500.0
2011-05-20 10:50:00,62.4,62.45,62.39,62.44,26300.0,41.242,41.2751,41.2354,41.2685,26300.0
2011-05-20 10:55:00,62.44,62.46,62.36,62.41,29600.0,41.2685,41.2817,41.2156,41.2487,29600.0
2011-05-20 11:00:00,62.41,62.48,62.41,62.48,32100.0,41.2487,41.2949,41.2487,41.2949,32100.0
2011-05-20 11:05:00,62.48,62.5,62.45,62.45,26300.0,41.2949,41.3081,41.2751,41.2751,26300.0
2011-05-20 11:10:00,62.45,62.48,62.4,62.42,29000.0,41.2751,41.2949,41.242,41.2553,29000.0
2011-05-20 11:15:00,62.43,62.48,62.4,62.44,44800.0,41.2619,41.2949,41.242,41.2685,44800.0
2011-05-20 11:20:00,62.44,62.44,62.3,62.31,30600.0,41.2685,41.2685,41.176,41.1826,30600.0
2011-05-20 11:25:00,62.32,62.35,62.29,62.34,13600.0,41.1892,41.209,41.1693,41.2024,13600.0
2011-05-20 11:30:00,62.35,62.39,62.32,62.38,18100.0,41.209,41.2354,41.1892,41.2288,18100.0
2011-05-20 11:35:00,62.38,62.44,62.38,62.4,17600.0,41.2288,41.2685,41.2288,41.242,17600.0
2011-05-20 11:40:00,62.39,62.39,62.32,62.32,16800.0,41.2354,41.2354,41.1892,41.1892,16800.0
2011-05-20 11:45:00,62.34,62.36,62.28,62.29,22600.0,41.2024,41.2156,41.1627,41.1693,22600.0
2011-05-20 11:50:00,62.29,62.29,62.16,62.16,26900.0,41.1693,41.1693,41.0834,41.0834,26900.0
2011-05-20 11:55:00,62.16,62.18,62.14,62.15,11900.0,41.0834,41.0966,41.0702,41.0768,11900.0
2011-05-20 12:00:00,62.15,62.19,62.15,62.19,12800.0,41.0768,41.1033,41.0768,41.1033,12800.0
2011-05-20 12:05:00,62.18,62.18,62.08,62.1,16800.0,41.0966,41.0966,41.0306,41.0438,16800.0
2011-05-20 12:10:00,62.1,62.13,62.09,62.11,20600.0,41.0438,41.0636,41.0372,41.0504,20600.0
2011-05-20 12:15:00,62.11,62.14,62.09,62.12,39200.0,41.0504,41.0702,41.0372,41.057,39200.0
2011-05-20 12:20:00,62.12,62.2,62.11,62.17,28100.0,41.057,41.1099,41.0504,41.09,28100.0
2011-05-20 12:25:00,62.18,62.22,62.16,62.2,39900.0,41.0966,41.1231,41.0834,41.1099,39900.0
2011-05-20 12:30:00,62.21,62.24,62.17,62.17,31400.0,41.1165,41.1363,41.09,41.09,31400.0
2011-05-20 12:35:00,62.18,62.22,62.17,62.18,29100.0,41.0966,41.1231,41.09,41.0966,29100.0
2011-05-20 12:40:00,62.18,62.21,62.16,62.17,17600.0,41.0966,41.1165,41.0834,41.09,17600.0
2011-05-20 12:45:00,62.17,62.18,62.16,62.18,22400.0,41.09,41.0966,41.0834,41.0966,22400.0
2011-05-20 12:50:00,62.17,62.19,62.15,62.16,33500.0,41.09,41.1033,41.0768,41.0834,33500.0
2011-05-20 12:55:00,62.16,62.16,62.08,62.11,19200.0,41.0834,41.0834,41.0306,41.0504,19200.0
2011-05-20 13:00:00,62.11,62.14,62.11,62.12,11800.0,41.0504,41.0702,41.0504,41.057,11800.0
2011-05-20 13:05:00,62.11,62.12,62.09,62.09,17700.0,41.0504,41.057,41.0372,41.0372,17700.0
2011-05-20 13:10:00,62.1,62.1,62.08,62.08,9600.0,41.0438,41.0438,41.0306,41.0306,9600.0
2011-05-20 13:15:00,62.08,62.1,62.07,62.09,22800.0,41.0306,41.0438,41.0239,41.0372,22800.0
2011-05-20 13:20:00,62.09,62.15,62.07,62.15,19000.0,41.0372,41.0768,41.0239,41.0768,19000.0
2011-05-20 13:25:00,62.15,62.17,62.1,62.11,17600.0,41.0768,41.09,41.0438,41.0504,17600.0
2011-05-20 13:30:00,62.13,62.18,62.13,62.18,20200.0,41.0636,41.0966,41.0636,41.0966,20200.0
2011-05-20 13:35:00,62.18,62.27,62.18,62.27,17300.0,41.0966,41.1561,41.0966,41.1561,17300.0
2011-05-20 13:40:00,62.26,62.29,62.19,62.21,19500.0,41.1495,41.1693,41.1033,41.1165,19500.0
2011-05-20 13:45:00,62.21,62.21,62.16,62.16,9500.0,41.1165,41.1165,41.0834,41.0834,9500.0
2011-05-20 13:50:00,62.15,62.15,62.07,62.07,15000.0,41.0768,41.0768,41.0239,41.0239,15000.0
2011-05-20 13:55:00,62.07,62.08,62.05,62.06,15500.0,41.0239,41.0306,41.0107,41.0173,15500.0
2011-05-20 14:00:00,62.07,62.11,62.07,62.07,19200.0,41.0239,41.0504,41.0239,41.0239,19200.0
2011-05-20 14:05:00,62.08,62.09,62.06,62.07,42800.0,41.0306,41.0372,41.0173,41.0239,42800.0
2011-05-20 14:10:00,62.07,62.07,61.98,61.98,28700.0,41.0239,41.0239,40.9645,40.9645,28700.0
2011-05-20 14:15:00,61.98,61.99,61.91,61.91,26800.0,40.9645,40.9711,40.9182,40.9182,26800.0
2011-05-20 14:20:00,61.92,61.93,61.9,61.9,21400.0,40.9248,40.9314,40.9116,40.9116,21400.0
2011-05-20 14:25:00,61.91,61.93,61.88,61.9,35200.0,40.9182,40.9314,40.8984,40.9116,35200.0
2011-05-20 14:30:00,61.9,61.92,61.85,61.85,35900.0,40.9116,40.9248,40.8785,40.8785,35900.0
2011-05-20 14:35:00,61.85,61.86,61.84,61.86,16100.0,40.8785,40.8851,40.8719,40.8851,16100.0
2011-05-20 14:40:00,61.86,61.87,61.84,61.86,23200.0,40.8851,40.8918,40.8719,40.8851,23200.0
2011-05-20 14:45:00,61.86,61.88,61.81,61.81,33200.0,40.8851,40.8984,40.8521,40.8521,33200.0
2011-05-20 14:50:00,61.81,61.82,61.71,61.71,39200.0,40.8521,40.8587,40.786,40.786,39200.0
2011-05-20 14:55:00,61.7,61.7,61.58,61.68,67200.0,40.7794,40.7794,40.7001,40.7662,67200.0
2011-05-20 15:00:00,61.68,61.72,61.62,61.67,64400.0,40.7662,40.7926,40.7265,40.7596,64400.0
2011-05-20 15:05:00,61.67,61.68,61.64,61.65,31700.0,40.7596,40.7662,40.7397,40.7464,31700.0
2011-05-20 15:10:00,61.65,61.71,61.65,61.68,37600.0,40.7464,40.786,40.7464,40.7662,37600.0
2011-05-20 15:15:00,61.67,61.72,61.65,61.69,33300.0,40.7596,40.7926,40.7464,40.7728,33300.0
2011-05-20 15:20:00,61.69,61.76,61.68,61.73,61500.0,40.7728,40.8191,40.7662,40.7992,61500.0
2011-05-20 15:25:00,61.73,61.77,61.73,61.76,37200.0,40.7992,40.8257,40.7992,40.8191,37200.0
2011-05-20 15:30:00,61.77,61.87,61.74,61.86,49900.0,40.8257,40.8918,40.8058,40.8851,49900.0
2011-05-20 15:35:00,61.86,61.87,61.8,61.85,69000.0,40.8851,40.8918,40.8455,40.8785,69000.0
2011-05-20 15:40:00,61.84,61.86,61.8,61.8,80800.0,40.8719,40.8851,40.8455,40.8455,80800.0
2011-05-20 15:45:00,61.8,61.84,61.79,61.81,145900.0,40.8455,40.8719,40.8389,40.8521,145900.0
2011-05-20 15:50:00,61.81,61.81,61.63,61.64,87000.0,40.8521,40.8521,40.7331,40.7397,87000.0
2011-05-20 15:55:00,61.63,61.74,61.62,61.66,279900.0,40.7331,40.8058,40.7265,40.753,279900.0
2011-05-23 09:30:00,61.0,61.44,60.97,61.32,83500.0,40.3167,40.6076,40.2969,40.5282,83500.0
2011-05-23 09:35:00,61.37,61.5,61.23,61.23,44600.0,40.5613,40.6472,40.4688,40.4688,44600.0
2011-05-23 09:40:00,61.23,61.49,61.22,61.32,32200.0,40.4688,40.6406,40.4622,40.5282,32200.0
2011-05-23 09:45:00,61.32,61.47,61.27,61.47,25800.0,40.5282,40.6274,40.4952,40.6274,25800.0
2011-05-23 09:50:00,61.48,61.48,61.31,61.42,36700.0,40.634,40.634,40.5216,40.5943,36700.0
2011-05-23 09:55:00,61.41,61.55,61.38,61.47,19800.0,40.5877,40.6803,40.5679,40.6274,19800.0
2011-05-23 10:00:00,61.46,61.48,61.36,61.43,19500.0,40.6208,40.634,40.5547,40.6009,19500.0
2011-05-23 10:05:00,61.42,61.45,61.36,61.36,26900.0,40.5943,40.6142,40.5547,40.5547,26900.0
2011-05-23 10:10:00,61.36,61.39,61.3,61.34,39600.0,40.5547,40.5745,40.515,40.5415,39600.0
2011-05-23 10:15:00,61.33,61.41,61.26,61.28,34100.0,40.5349,40.5877,40.4886,40.5018,34100.0
2011-05-23 10:20:00,61.27,61.36,61.22,61.31,34300.0,40.4952,40.5547,40.4622,40.5216,34300.0
2011-05-23 10:25:00,61.31,61.38,61.27,61.36,14400.0,40.5216,40.5679,40.4952,40.5547,14400.0
2011-05-23 10:30:00,61.36,61.47,61.35,61.4,25800.0,40.5547,40.6274,40.5481,40.5811,25800.0
2011-05-23 10:35:00,61.41,61.41,61.31,61.36,18900.0,40.5877,40.5877,40.5216,40.5547,18900.0
2011-05-23 10:40:00,61.36,61.45,61.33,61.45,27500.0,40.5547,40.6142,40.5349,40.6142,27500.0
2011-05-23 10:45:00,61.46,61.46,61.39,61.42,36000.0,40.6208,40.6208,40.5745,40.5943,36000.0
2011-05-23 10:50:00,61.42,61.52,61.41,61.46,24600.0,40.5943,40.6604,40.5877,40.6208,24600.0
2011-05-23 10:55:00,61.47,61.51,61.39,61.44,35800.0,40.6274,40.6538,40.5745,40.6076,35800.0
2011-05-23 11:00:00,61.43,61.47,61.4,61.46,21800.0,40.6009,40.6274,40.5811,40.6208,21800.0
2011-05-23 11:05:00,61.47,61.47,61.37,61.39,33800.0,40.6274,40.6274,40.5613,40.5745,33800.0
2011-05-23 11:10:00,61.39,61.42,61.37,61.4,25000.0,40.5745,40.5943,40.5613,40.5811,25000.0
2011-05-23 11:15:00,61.4,61.43,61.37,61.39,23300.0,40.5811,40.6009,40.5613,40.5745,23300.0
2011-05-23 11:20:00,61.4,61.4,61.36,61.38,30000.0,40.5811,40.5811,40.5547,40.5679,30000.0
2011-05-23 11:25:00,61.38,61.41,61.36,61.38,14400.0,40.5679,40.5877,40.5547,40.5679,14400.0
2011-05-23 11:30:00,61.37,61.38,61.31,61.31,18600.0,40.5613,40.5679,40.5216,40.5216,18600.0
2011-05-23 11:35:00,61.3,61.3,61.21,61.27,33200.0,40.515,40.515,40.4555,40.4952,33200.0
2011-05-23 11:40:00,61.27,61.27,61.19,61.2,9900.0,40.4952,40.4952,40.4423,40.4489,9900.0
2011-05-23 11:45:00,61.21,61.24,61.14,61.19,15400.0,40.4555,40.4754,40.4093,40.4423,15400.0
2011-05-23 11:50:00,61.2,61.24,61.17,61.19,7600.0,40.4489,40.4754,40.4291,40.4423,7600.0
2011-05-23 11:55:00,61.2,61.21,61.12,61.15,14100.0,40.4489,40.4555,40.3961,40.4159,14100.0
2011-05-23 12:00:00,61.14,61.17,61.11,61.11,8100.0,40.4093,40.4291,40.3894,40.3894,8100.0
2011-05-23 12:05:00,61.11,61.18,61.08,61.17,36900.0,40.3894,40.4357,40.3696,40.4291,36900.0
2011-05-23 12:10:00,61.17,61.2,61.07,61.12,29800.0,40.4291,40.4489,40.363,40.3961,29800.0
2011-05-23 12:15:00,61.11,61.15,61.07,61.14,18200.0,40.3894,40.4159,40.363,40.4093,18200.0
2011-05-23 12:20:00,61.15,61.18,61.09,61.1,24400.0,40.4159,40.4357,40.3762,40.3828,24400.0
2011-05-23 12:25:00,61.1,61.2,61.08,61.19,12300.0,40.3828,40.4489,40.3696,40.4423,12300.0
2011-05-23 12:30:00,61.19,61.22,61.13,61.21,20900.0,40.4423,40.4622,40.4027,40.4555,20900.0
2011-05-23 12:35:00,61.22,61.22,61.13,61.18,15100.0,40.4622,40.4622,40.4027,40.4357,15100.0
2011-05-23 12:40:00,61.18,61.18,61.13,61.15,5100.0,40.4357,40.4357,40.4027,40.4159,5100.0
2011-05-23 12:45:00,61.15,61.25,61.15,61.22,8500.0,40.4159,40.482,40.4159,40.4622,8500.0
2011-05-23 12:50:00,61.22,61.22,61.14,61.18,5100.0,40.4622,40.4622,40.4093,40.4357,5100.0
2011-05-23 12:55:00,61.18,61.19,61.11,61.16,16200.0,40.4357,40.4423,40.3894,40.4225,16200.0
2011-05-23 13:00:00,61.16,61.22,61.16,61.21,17700.0,40.4225,40.4622,40.4225,40.4555,17700.0
2011-05-23 13:05:00,61.2,61.22,61.13,61.2,16700.0,40.4489,40.4622,40.4027,40.4489,16700.0
2011-05-23 13:10:00,61.2,61.23,61.2,61.23,11400.0,40.4489,40.4688,40.4489,40.4688,11400.0
2011-05-23 13:15:00,61.23,61.23,61.16,61.18,10900.0,40.4688,40.4688,40.4225,40.4357,10900.0
2011-05-23 13:20:00,61.17,61.18,61.15,61.15,7100.0,40.4291,40.4357,40.4159,40.4159,7100.0
2011-05-23 13:25:00,61.14,61.14,61.08,61.11,14500.0,40.4093,40.4093,40.3696,40.3894,14500.0
2011-05-23 13:30:00,61.12,61.17,61.12,61.15,14800.0,40.3961,40.4291,40.3961,40.4159,14800.0
2011-05-23 13:35:00,61.16,61.2,61.13,61.15,29800.0,40.4225,40.4489,40.4027,40.4159,29800.0
2011-05-23 13:40:00,61.13,61.13,61.1,61.11,11200.0,40.4027,40.4027,40.3828,40.3894,11200.0
2011-05-23 13:45:00,61.11,61.13,61.07,61.11,15600.0,40.3894,40.4027,40.363,40.3894,15600.0
2011-05-23 13:50:00,61.11,61.11,61.06,61.09,10700.0,40.3894,40.3894,40.3564,40.3762,10700.0
2011-05-23 13:55:00,61.1,61.18,61.07,61.14,18900.0,40.3828,40.4357,40.363,40.4093,18900.0
2011-05-23 14:00:00,61.14,61.16,61.12,61.13,23100.0,40.4093,40.4225,40.3961,40.4027,23100.0
2011-05-23 14:05:00,61.14,61.16,61.09,61.1,33200.0,40.4093,40.4225,40.3762,40.3828,33200.0
2011-05-23 14:10:00,61.1,61.13,61.08,61.09,45100.0,40.3828,40.4027,40.3696,40.3762,45100.0
2011-05-23 14:15:00,61.09,61.1,61.06,61.09,15400.0,40.3762,40.3828,40.3564,40.3762,15400.0
2011-05-23 14:20:00,61.1,61.1,61.07,61.1,10800.0,40.3828,40.3828,40.363,40.3828,10800.0
2011-05-23 14:25:00,61.09,61.15,61.08,61.11,39700.0,40.3762,40.4159,40.3696,40.3894,39700.0
2011-05-23 14:30:00,61.1,61.18,61.1,61.18,23700.0,40.3828,40.4357,40.3828,40.4357,23700.0
2011-05-23 14:35:00,61.18,61.29,61.18,61.29,65600.0,40.4357,40.5084,40.4357,40.5084,65600.0
2011-05-23 14:40:00,61.3,61.31,61.27,61.29,34700.0,40.515,40.5216,40.4952,40.5084,34700.0
2011-05-23 14:45:00,61.29,61.33,61.23,61.25,34100.0,40.5084,40.5349,40.4688,40.482,34100.0
2011-05-23 14:50:00,61.25,61.28,61.23,61.24,15400.0,40.482,40.5018,40.4688,40.4754,15400.0
2011-05-23 14:55:00,61.25,61.29,61.21,61.26,33200.0,40.482,40.5084,40.4555,40.4886,33200.0
2011-05-23 15:00:00,61.27,61.31,61.24,61.3,28200.0,40.4952,40.5216,40.4754,40.515,28200.0
2011-05-23 15:05:00,61.3,61.31,61.28,61.29,46200.0,40.515,40.5216,40.5018,40.5084,46200.0
2011-05-23 15:10:00,61.28,61.3,61.22,61.25,30300.0,40.5018,40.515,40.4622,40.482,30300.0
2011-05-23 15:15:00,61.25,61.33,61.24,61.32,28200.0,40.482,40.5349,40.4754,40.5282,28200.0
2011-05-23 15:20:00,61.31,61.36,61.29,61.33,34200.0,40.5216,40.5547,40.5084,40.5349,34200.0
2011-05-23 15:25:00,61.33,61.35,61.27,61.29,40600.0,40.5349,40.5481,40.4952,40.5084,40600.0
2011-05-23 15:30:00,61.3,61.31,61.22,61.22,40100.0,40.515,40.5216,40.4622,40.4622,40100.0
2011-05-23 15:35:00,61.22,61.23,61.12,61.13,44700.0,40.4622,40.4688,40.3961,40.4027,44700.0
2011-05-23 15:40:00,61.13,61.22,61.12,61.13,35400.0,40.4027,40.4622,40.3961,40.4027,35400.0
2011-05-23 15:45:00,61.12,61.18,61.07,61.09,63000.0,40.3961,40.4357,40.363,40.3762,63000.0
2011-05-23 15:50:00,61.09,61.15,61.07,61.07,75700.0,40.3762,40.4159,40.363,40.363,75700.0
2011-05-23 15:55:00,61.07,61.16,61.06,61.1,153800.0,40.363,40.4225,40.3564,40.3828,153800.0
2011-05-24 09:30:00,61.26,61.48,61.13,61.43,74000.0,40.4886,40.634,40.4027,40.6009,74000.0
2011-05-24 09:35:00,61.43,61.47,61.37,61.46,55400.0,40.6009,40.6274,40.5613,40.6208,55400.0
2011-05-24 09:40:00,61.46,61.46,61.31,61.38,33800.0,40.6208,40.6208,40.5216,40.5679,33800.0
2011-05-24 09:45:00,61.39,61.39,61.2,61.25,101900.0,40.5745,40.5745,40.4489,40.482,101900.0
2011-05-24 09:50:00,61.25,61.35,61.25,61.31,25600.0,40.482,40.5481,40.482,40.5216,25600.0
2011-05-24 09:55:00,61.31,61.32,61.23,61.27,22000.0,40.5216,40.5282,40.4688,40.4952,22000.0
2011-05-24 10:00:00,61.27,61.32,61.18,61.19,34500.0,40.4952,40.5282,40.4357,40.4423,34500.0
2011-05-24 10:05:00,61.18,61.18,61.1,61.13,26900.0,40.4357,40.4357,40.3828,40.4027,26900.0
2011-05-24 10:10:00,61.12,61.25,61.12,61.24,21500.0,40.3961,40.482,40.3961,40.4754,21500.0
2011-05-24 10:15:00,61.25,61.29,61.12,61.12,24800.0,40.482,40.5084,40.3961,40.3961,24800.0
2011-05-24 10:20:00,61.12,61.2,61.1,61.14,18600.0,40.3961,40.4489,40.3828,40.4093,18600.0
2011-05-24 10:25:00,61.14,61.17,60.98,61.0,39900.0,40.4093,40.4291,40.3035,40.3167,39900.0
2011-05-24 10:30:00,61.0,61.05,60.92,61.04,33400.0,40.3167,40.3498,40.2639,40.3432,33400.0
2011-05-24 10:35:00,61.04,61.1,60.98,61.0,15400.0,40.3432,40.3828,40.3035,40.3167,15400.0
2011-05-24 10:40:00,61.01,61.09,60.98,61.09,23100.0,40.3234,40.3762,40.3035,40.3762,23100.0
2011-05-24 10:45:00,61.09,61.09,60.97,60.97,13500.0,40.3762,40.3762,40.2969,40.2969,13500.0
2011-05-24 10:50:00,60.97,60.97,60.87,60.92,27700.0,40.2969,40.2969,40.2308,40.2639,27700.0
2011-05-24 10:55:00,60.91,60.93,60.83,60.84,34700.0,40.2573,40.2705,40.2044,40.211,34700.0
2011-05-24 11:00:00,60.85,60.92,60.82,60.88,28800.0,40.2176,40.2639,40.1978,40.2374,28800.0
2011-05-24 11:05:00,60.87,60.87,60.82,60.82,14700.0,40.2308,40.2308,40.1978,40.1978,14700.0
2011-05-24 11:10:00,60.82,60.86,60.79,60.84,18700.0,40.1978,40.2242,40.178,40.211,18700.0
2011-05-24 11:15:00,60.85,60.88,60.81,60.83,16000.0,40.2176,40.2374,40.1912,40.2044,16000.0
2011-05-24 11:20:00,60.83,60.84,60.71,60.71,33400.0,40.2044,40.211,40.1251,40.1251,33400.0
2011-05-24 11:25:00,60.71,60.71,60.55,60.56,68000.0,40.1251,40.1251,40.0193,40.0259,68000.0
2011-05-24 11:30:00,60.56,60.66,60.55,60.6,29500.0,40.0259,40.092,40.0193,40.0524,29500.0
2011-05-24 11:35:00,60.6,60.6,60.53,60.54,21600.0,40.0524,40.0524,40.0061,40.0127,21600.0
2011-05-24 11:40:00,60.55,60.57,60.46,60.49,54100.0,40.0193,40.0325,39.9598,39.9797,54100.0
2011-05-24 11:45:00,60.49,60.53,60.43,60.47,42800.0,39.9797,40.0061,39.94,39.9665,42800.0
2011-05-24 11:50:00,60.47,60.49,60.43,60.46,18500.0,39.9665,39.9797,39.94,39.9598,18500.0
2011-05-24 11:55:00,60.47,60.49,60.44,60.47,18400.0,39.9665,39.9797,39.9466,39.9665,18400.0
2011-05-24 12:00:00,60.47,60.49,60.42,60.45,34500.0,39.9665,39.9797,39.9334,39.9532,34500.0
2011-05-24 12:05:00,60.46,60.5,60.42,60.44,18900.0,39.9598,39.9863,39.9334,39.9466,18900.0
2011-05-24 12:10:00,60.45,60.48,60.44,60.48,20500.0,39.9532,39.9731,39.9466,39.9731,20500.0
2011-05-24 12:15:00,60.47,60.48,60.43,60.45,15900.0,39.9665,39.9731,39.94,39.9532,15900.0
2011-05-24 12:20:00,60.45,60.45,60.35,60.38,34800.0,39.9532,39.9532,39.8871,39.907,34800.0
2011-05-24 12:25:00,60.38,60.45,60.37,60.44,15700.0,39.907,39.9532,39.9004,39.9466,15700.0
2011-05-24 12:30:00,60.44,60.46,60.41,60.43,19400.0,39.9466,39.9598,39.9268,39.94,19400.0
2011-05-24 12:35:00,60.44,60.5,60.44,60.48,13900.0,39.9466,39.9863,39.9466,39.9731,13900.0
2011-05-24 12:40:00,60.49,60.57,60.48,60.55,29300.0,39.9797,40.0325,39.9731,40.0193,29300.0
2011-05-24 12:45:00,60.55,60.55,60.47,60.49,25500.0,40.0193,40.0193,39.9665,39.9797,25500.0
2011-05-24 12:50:00,60.5,60.51,60.47,60.47,10200.0,39.9863,39.9929,39.9665,39.9665,10200.0
2011-05-24 12:55:00,60.48,60.49,60.44,60.48,12000.0,39.9731,39.9797,39.9466,39.9731,12000.0
2011-05-24 13:00:00,60.48,60.55,60.48,60.54,14700.0,39.9731,40.0193,39.9731,40.0127,14700.0
2011-05-24 13:05:00,60.55,60.57,60.51,60.51,20200.0,40.0193,40.0325,39.9929,39.9929,20200.0
2011-05-24 13:10:00,60.53,60.53,60.43,60.47,8200.0,40.0061,40.0061,39.94,39.9665,8200.0
2011-05-24 13:15:00,60.47,60.5,60.37,60.38,18900.0,39.9665,39.9863,39.9004,39.907,18900.0
2011-05-24 13:20:00,60.37,60.38,60.34,60.36,12700.0,39.9004,39.907,39.8805,39.8938,12700.0
2011-05-24 13:25:00,60.37,60.41,60.34,60.36,11000.0,39.9004,39.9268,39.8805,39.8938,11000.0
2011-05-24 13:30:00,60.37,60.41,60.34,60.38,16000.0,39.9004,39.9268,39.8805,39.907,16000.0
2011-05-24 13:35:00,60.37,60.46,60.35,60.44,12200.0,39.9004,39.9598,39.8871,39.9466,12200.0
2011-05-24 13:40:00,60.44,60.44,60.42,60.43,11100.0,39.9466,39.9466,39.9334,39.94,11100.0
2011-05-24 13:45:00,60.43,60.44,60.41,60.42,15800.0,39.94,39.9466,39.9268,39.9334,15800.0
2011-05-24 13:50:00,60.41,60.44,60.4,60.44,11500.0,39.9268,39.9466,39.9202,39.9466,11500.0
2011-05-24 13:55:00,60.43,60.43,60.4,60.43,9500.0,39.94,39.94,39.9202,39.94,9500.0
2011-05-24 14:00:00,60.43,60.44,60.4,60.4,18600.0,39.94,39.9466,39.9202,39.9202,18600.0
2011-05-24 14:05:00,60.41,60.44,60.37,60.44,13700.0,39.9268,39.9466,39.9004,39.9466,13700.0
2011-05-24 14:10:00,60.45,60.47,60.42,60.43,20800.0,39.9532,39.9665,39.9334,39.94,20800.0
2011-05-24 14:15:00,60.44,60.48,60.42,60.48,26200.0,39.9466,39.9731,39.9334,39.9731,26200.0
2011-05-24 14:20:00,60.47,60.52,60.45,60.51,39400.0,39.9665,39.9995,39.9532,39.9929,39400.0
2011-05-24 14:25:00,60.51,60.51,60.45,60.48,27700.0,39.9929,39.9929,39.9532,39.9731,27700.0
2011-05-24 14:30:00,60.48,60.49,60.43,60.43,20200.0,39.9731,39.9797,39.94,39.94,20200.0
2011-05-24 14:35:00,60.43,60.44,60.38,60.39,21700.0,39.94,39.9466,39.907,39.9136,21700.0
2011-05-24 14:40:00,60.39,60.42,60.34,60.36,39800.0,39.9136,39.9334,39.8805,39.8938,39800.0
2011-05-24 14:45:00,60.35,60.46,60.35,60.42,39500.0,39.8871,39.9598,39.8871,39.9334,39500.0
2011-05-24 14:50:00,60.42,60.43,60.38,60.38,9000.0,39.9334,39.94,39.907,39.907,9000.0
2011-05-24 14:55:00,60.38,60.4,60.37,60.38,31900.0,39.907,39.9202,39.9004,39.907,31900.0
2011-05-24 15:00:00,60.39,60.49,60.38,60.49,23400.0,39.9136,39.9797,39.907,39.9797,23400.0
2011-05-24 15:05:00,60.48,60.5,60.44,60.49,44300.0,39.9731,39.9863,39.9466,39.9797,44300.0
2011-05-24 15:10:00,60.49,60.51,60.45,60.48,39000.0,39.9797,39.9929,39.9532,39.9731,39000.0
2011-05-24 15:15:00,60.49,60.55,60.48,60.51,48000.0,39.9797,40.0193,39.9731,39.9929,48000.0
2011-05-24 15:20:00,60.52,60.7,60.52,60.69,35700.0,39.9995,40.1185,39.9995,40.1119,35700.0
2011-05-24 15:25:00,60.69,60.8,60.67,60.8,44800.0,40.1119,40.1846,40.0986,40.1846,44800.0
2011-05-24 15:30:00,60.8,60.82,60.72,60.82,30200.0,40.1846,40.1978,40.1317,40.1978,30200.0
2011-05-24 15:35:00,60.81,60.85,60.78,60.78,26100.0,40.1912,40.2176,40.1713,40.1713,26100.0
2011-05-24 15:40:00,60.78,60.82,60.76,60.8,42300.0,40.1713,40.1978,40.1581,40.1846,42300.0
2011-05-24 15:45:00,60.8,60.82,60.7,60.72,55400.0,40.1846,40.1978,40.1185,40.1317,55400.0
2011-05-24 15:50:00,60.72,60.72,60.67,60.68,67700.0,40.1317,40.1317,40.0986,40.1052,67700.0
2011-05-24 15:55:00,60.68,60.72,60.64,60.67,132100.0,40.1052,40.1317,40.0788,40.0986,132100.0
2011-05-25 09:30:00,60.52,60.9,60.44,60.58,68100.0,39.9995,40.2507,39.9466,40.0392,68100.0
2011-05-25 09:35:00,60.57,61.05,60.54,60.9,89300.0,40.0325,40.3498,40.0127,40.2507,89300.0
2011-05-25 09:40:00,60.91,60.98,60.67,60.69,42600.0,40.2573,40.3035,40.0986,40.1119,42600.0
2011-05-25 09:45:00,60.68,60.89,60.66,60.78,42900.0,40.1052,40.244,40.092,40.1713,42900.0
2011-05-25 09:50:00,60.76,60.78,60.65,60.66,15700.0,40.1581,40.1713,40.0854,40.092,15700.0
2011-05-25 09:55:00,60.65,60.67,60.6,60.6,27400.0,40.0854,40.0986,40.0524,40.0524,27400.0
2011-05-25 10:00:00,60.6,60.6,60.44,60.44,34000.0,40.0524,40.0524,39.9466,39.9466,34000.0
2011-05-25 10:05:00,60.44,60.52,60.41,60.52,58100.0,39.9466,39.9995,39.9268,39.9995,58100.0
2011-05-25 10:10:00,60.52,60.57,60.42,60.53,79100.0,39.9995,40.0325,39.9334,40.0061,79100.0
2011-05-25 10:15:00,60.53,60.55,60.49,60.5,16900.0,40.0061,40.0193,39.9797,39.9863,16900.0
2011-05-25 10:20:00,60.5,60.6,60.49,60.59,29800.0,39.9863,40.0524,39.9797,40.0458,29800.0
2011-05-25 10:25:00,60.59,60.64,60.57,60.59,38400.0,40.0458,40.0788,40.0325,40.0458,38400.0
2011-05-25 10:30:00,60.59,60.66,60.56,60.64,38800.0,40.0458,40.092,40.0259,40.0788,38800.0
2011-05-25 10:35:00,60.64,60.74,60.62,60.73,46100.0,40.0788,40.1449,40.0656,40.1383,46100.0
2011-05-25 10:40:00,60.72,60.86,60.72,60.86,33300.0,40.1317,40.2242,40.1317,40.2242,33300.0
2011-05-25 10:45:00,60.85,60.9,60.82,60.83,37200.0,40.2176,40.2507,40.1978,40.2044,37200.0
2011-05-25 10:50:00,60.83,60.9,60.83,60.89,42000.0,40.2044,40.2507,40.2044,40.244,42000.0
2011-05-25 10:55:00,60.89,61.0,60.88,60.92,32800.0,40.244,40.3167,40.2374,40.2639,32800.0
2011-05-25 11:00:00,60.91,61.01,60.9,61.0,33300.0,40.2573,40.3234,40.2507,40.3167,33300.0
2011-05-25 11:05:00,60.99,61.09,60.98,60.99,27900.0,40.3101,40.3762,40.3035,40.3101,27900.0
2011-05-25 11:10:00,60.99,61.05,60.98,61.03,37000.0,40.3101,40.3498,40.3035,40.3366,37000.0
2011-05-25 11:15:00,61.03,61.14,61.03,61.04,30300.0,40.3366,40.4093,40.3366,40.3432,30300.0
2011-05-25 11:20:00,61.05,61.2,61.05,61.13,31700.0,40.3498,40.4489,40.3498,40.4027,31700.0
2011-05-25 11:25:00,61.13,61.18,61.03,61.08,52600.0,40.4027,40.4357,40.3366,40.3696,52600.0
2011-05-25 11:30:00,61.08,61.11,61.04,61.09,9900.0,40.3696,40.3894,40.3432,40.3762,9900.0
2011-05-25 11:35:00,61.08,61.25,61.07,61.21,29300.0,40.3696,40.482,40.363,40.4555,29300.0
2011-05-25 11:40:00,61.21,61.26,61.17,61.24,27400.0,40.4555,40.4886,40.4291,40.4754,27400.0
2011-05-25 11:45:00,61.24,61.29,61.16,61.16,31100.0,40.4754,40.5084,40.4225,40.4225,31100.0
2011-05-25 11:50:00,61.15,61.16,61.07,61.11,24300.0,40.4159,40.4225,40.363,40.3894,24300.0
2011-05-25 11:55:00,61.11,61.11,61.03,61.04,10200.0,40.3894,40.3894,40.3366,40.3432,10200.0
2011-05-25 12:00:00,61.05,61.11,61.05,61.09,12300.0,40.3498,40.3894,40.3498,40.3762,12300.0
2011-05-25 12:05:00,61.09,61.11,61.04,61.05,11500.0,40.3762,40.3894,40.3432,40.3498,11500.0
2011-05-25 12:10:00,61.05,61.11,61.04,61.06,10100.0,40.3498,40.3894,40.3432,40.3564,10100.0
2011-05-25 12:15:00,61.05,61.09,61.0,61.0,25700.0,40.3498,40.3762,40.3167,40.3167,25700.0
2011-05-25 12:20:00,60.99,61.04,60.98,61.0,16500.0,40.3101,40.3432,40.3035,40.3167,16500.0
2011-05-25 12:25:00,61.0,61.03,60.97,60.99,9000.0,40.3167,40.3366,40.2969,40.3101,9000.0
2011-05-25 12:30:00,60.98,60.98,60.92,60.97,16900.0,40.3035,40.3035,40.2639,40.2969,16900.0
2011-05-25 12:35:00,60.96,61.0,60.94,60.95,9900.0,40.2903,40.3167,40.2771,40.2837,9900.0
2011-05-25 12:40:00,60.94,60.94,60.85,60.88,9700.0,40.2771,40.2771,40.2176,40.2374,9700.0
2011-05-25 12:45:00,60.88,60.94,60.84,60.86,29800.0,40.2374,40.2771,40.211,40.2242,29800.0
2011-05-25 12:50:00,60.87,60.96,60.87,60.96,8400.0,40.2308,40.2903,40.2308,40.2903,8400.0
2011-05-25 12:55:00,60.96,61.01,60.94,61.01,16500.0,40.2903,40.3234,40.2771,40.3234,16500.0
2011-05-25 13:00:00,61.0,61.01,60.93,60.98,10500.0,40.3167,40.3234,40.2705,40.3035,10500.0
2011-05-25 13:05:00,60.97,60.99,60.92,60.98,10600.0,40.2969,40.3101,40.2639,40.3035,10600.0
2011-05-25 13:10:00,60.98,60.98,60.91,60.94,17500.0,40.3035,40.3035,40.2573,40.2771,17500.0
2011-05-25 13:15:00,60.94,60.94,60.87,60.88,14000.0,40.2771,40.2771,40.2308,40.2374,14000.0
2011-05-25 13:20:00,60.88,60.92,60.82,60.84,21700.0,40.2374,40.2639,40.1978,40.211,21700.0
2011-05-25 13:25:00,60.81,60.9,60.79,60.83,55400.0,40.1912,40.2507,40.178,40.2044,55400.0
2011-05-25 13:30:00,60.82,60.85,60.79,60.8,59300.0,40.1978,40.2176,40.178,40.1846,59300.0
2011-05-25 13:35:00,60.79,60.82,60.77,60.77,19800.0,40.178,40.1978,40.1647,40.1647,19800.0
2011-05-25 13:40:00,60.77,60.89,60.77,60.84,34200.0,40.1647,40.244,40.1647,40.211,34200.0
2011-05-25 13:45:00,60.85,60.87,60.78,60.79,28000.0,40.2176,40.2308,40.1713,40.178,28000.0
2011-05-25 13:50:00,60.79,60.8,60.76,60.76,27300.0,40.178,40.1846,40.1581,40.1581,27300.0
2011-05-25 13:55:00,60.76,60.78,60.74,60.74,15300.0,40.1581,40.1713,40.1449,40.1449,15300.0
2011-05-25 14:00:00,60.75,60.78,60.71,60.73,19200.0,40.1515,40.1713,40.1251,40.1383,19200.0
2011-05-25 14:05:00,60.73,60.8,60.72,60.8,23400.0,40.1383,40.1846,40.1317,40.1846,23400.0
2011-05-25 14:10:00,60.8,60.86,60.8,60.86,31200.0,40.1846,40.2242,40.1846,40.2242,31200.0
2011-05-25 14:15:00,60.86,60.96,60.85,60.95,24300.0,40.2242,40.2903,40.2176,40.2837,24300.0
2011-05-25 14:20:00,60.95,61.04,60.93,61.04,65800.0,40.2837,40.3432,40.2705,40.3432,65800.0
2011-05-25 14:25:00,61.03,61.07,61.01,61.04,67700.0,40.3366,40.363,40.3234,40.3432,67700.0
2011-05-25 14:30:00,61.04,61.08,61.02,61.07,30300.0,40.3432,40.3696,40.33,40.363,30300.0
2011-05-25 14:35:00,61.07,61.07,61.0,61.02,21700.0,40.363,40.363,40.3167,40.33,21700.0
2011-05-25 14:40:00,61.02,61.06,61.0,61.05,24600.0,40.33,40.3564,40.3167,40.3498,24600.0
2011-05-25 14:45:00,61.06,61.08,61.02,61.03,21100.0,40.3564,40.3696,40.33,40.3366,21100.0
2011-05-25 14:50:00,61.03,61.14,61.03,61.06,25300.0,40.3366,40.4093,40.3366,40.3564,25300.0
2011-05-25 14:55:00,61.07,61.09,61.04,61.08,13900.0,40.363,40.3762,40.3432,40.3696,13900.0
2011-05-25 15:00:00,61.07,61.18,61.05,61.18,43700.0,40.363,40.4357,40.3498,40.4357,43700.0
2011-05-25 15:05:00,61.18,61.29,61.18,61.27,43500.0,40.4357,40.5084,40.4357,40.4952,43500.0
2011-05-25 15:10:00,61.26,61.34,61.25,61.29,31100.0,40.4886,40.5415,40.482,40.5084,31100.0
2011-05-25 15:15:00,61.28,61.3,61.21,61.24,29100.0,40.5018,40.515,40.4555,40.4754,29100.0
2011-05-25 15:20:00,61.24,61.25,61.16,61.17,23700.0,40.4754,40.482,40.4225,40.4291,23700.0
2011-05-25 15:25:00,61.19,61.3,61.19,61.3,45800.0,40.4423,40.515,40.4423,40.515,45800.0
2011-05-25 15:30:00,61.28,61.28,61.18,61.25,53200.0,40.5018,40.5018,40.4357,40.482,53200.0
2011-05-25 15:35:00,61.24,61.27,61.22,61.24,27600.0,40.4754,40.4952,40.4622,40.4754,27600.0
2011-05-25 15:40:00,61.23,61.26,61.22,61.24,23900.0,40.4688,40.4886,40.4622,40.4754,23900.0
2011-05-25 15:45:00,61.24,61.25,61.14,61.16,65400.0,40.4754,40.482,40.4093,40.4225,65400.0
2011-05-25 15:50:00,61.16,61.2,61.13,61.14,67000.0,40.4225,40.4489,40.4027,40.4093,67000.0
2011-05-25 15:55:00,61.13,61.17,61.1,61.12,134000.0,40.4027,40.4291,40.3828,40.3961,134000.0
2011-05-26 09:30:00,60.92,61.31,60.7,61.28,109100.0,40.2639,40.5216,40.1185,40.5018,109100.0
2011-05-26 09:35:00,61.28,61.55,61.27,61.45,126200.0,40.5018,40.6803,40.4952,40.6142,126200.0
2011-05-26 09:40:00,61.44,61.45,61.33,61.44,41400.0,40.6076,40.6142,40.5349,40.6076,41400.0
2011-05-26 09:45:00,61.44,61.55,61.43,61.53,37100.0,40.6076,40.6803,40.6009,40.667,37100.0
2011-05-26 09:50:00,61.54,61.6,61.34,61.35,50500.0,40.6736,40.7133,40.5415,40.5481,50500.0
2011-05-26 09:55:00,61.35,61.45,61.3,61.37,72400.0,40.5481,40.6142,40.515,40.5613,72400.0
2011-05-26 10:00:00,61.38,61.41,61.34,61.4,44200.0,40.5679,40.5877,40.5415,40.5811,44200.0
2011-05-26 10:05:00,61.4,61.44,61.28,61.29,30000.0,40.5811,40.6076,40.5018,40.5084,30000.0
2011-05-26 10:10:00,61.29,61.35,61.23,61.31,66000.0,40.5084,40.5481,40.4688,40.5216,66000.0
2011-05-26 10:15:00,61.31,61.45,61.31,61.4,43900.0,40.5216,40.6142,40.5216,40.5811,43900.0
2011-05-26 10:20:00,61.39,61.57,61.38,61.55,34700.0,40.5745,40.6935,40.5679,40.6803,34700.0
2011-05-26 10:25:00,61.55,61.56,61.49,61.5,23900.0,40.6803,40.6869,40.6406,40.6472,23900.0
2011-05-26 10:30:00,61.5,61.68,61.49,61.67,67600.0,40.6472,40.7662,40.6406,40.7596,67600.0
2011-05-26 10:35:00,61.68,61.82,61.67,61.82,50100.0,40.7662,40.8587,40.7596,40.8587,50100.0
2011-05-26 10:40:00,61.82,61.82,61.63,61.65,47000.0,40.8587,40.8587,40.7331,40.7464,47000.0
2011-05-26 10:45:00,61.65,61.65,61.5,61.57,50800.0,40.7464,40.7464,40.6472,40.6935,50800.0
2011-05-26 10:50:00,61.57,61.61,61.4,61.42,27400.0,40.6935,40.7199,40.5811,40.5943,27400.0
2011-05-26 10:55:00,61.42,61.49,61.4,61.46,20700.0,40.5943,40.6406,40.5811,40.6208,20700.0
2011-05-26 11:00:00,61.44,61.48,61.33,61.35,39900.0,40.6076,40.634,40.5349,40.5481,39900.0
2011-05-26 11:05:00,61.34,61.48,61.33,61.48,27700.0,40.5415,40.634,40.5349,40.634,27700.0
2011-05-26 11:10:00,61.48,61.49,61.4,61.4,29400.0,40.634,40.6406,40.5811,40.5811,29400.0
2011-05-26 11:15:00,61.39,61.46,61.39,61.46,30600.0,40.5745,40.6208,40.5745,40.6208,30600.0
2011-05-26 11:20:00,61.46,61.47,61.39,61.41,25400.0,40.6208,40.6274,40.5745,40.5877,25400.0
2011-05-26 11:25:00,61.41,61.47,61.4,61.46,14300.0,40.5877,40.6274,40.5811,40.6208,14300.0
2011-05-26 11:30:00,61.47,61.48,61.37,61.37,26500.0,40.6274,40.634,40.5613,40.5613,26500.0
2011-05-26 11:35:00,61.37,61.41,61.28,61.28,18400.0,40.5613,40.5877,40.5018,40.5018,18400.0
2011-05-26 11:40:00,61.29,61.42,61.29,61.39,13800.0,40.5084,40.5943,40.5084,40.5745,13800.0
2011-05-26 11:45:00,61.39,61.39,61.29,61.33,14900.0,40.5745,40.5745,40.5084,40.5349,14900.0
2011-05-26 11:50:00,61.32,61.39,61.32,61.35,8200.0,40.5282,40.5745,40.5282,40.5481,8200.0
2011-05-26 11:55:00,61.34,61.34,61.31,61.31,5600.0,40.5415,40.5415,40.5216,40.5216,5600.0
2011-05-26 12:00:00,61.32,61.32,61.25,61.26,12900.0,40.5282,40.5282,40.482,40.4886,12900.0
2011-05-26 12:05:00,61.26,61.27,61.23,61.24,11900.0,40.4886,40.4952,40.4688,40.4754,11900.0
2011-05-26 12:10:00,61.25,61.36,61.23,61.31,28600.0,40.482,40.5547,40.4688,40.5216,28600.0
2011-05-26 12:15:00,61.31,61.32,61.23,61.24,12600.0,40.5216,40.5282,40.4688,40.4754,12600.0
2011-05-26 12:20:00,61.25,61.25,61.19,61.2,21600.0,40.482,40.482,40.4423,40.4489,21600.0
2011-05-26 12:25:00,61.21,61.29,61.2,61.24,10800.0,40.4555,40.5084,40.4489,40.4754,10800.0
2011-05-26 12:30:00,61.24,61.29,61.22,61.22,7500.0,40.4754,40.5084,40.4622,40.4622,7500.0
2011-05-26 12:35:00,61.21,61.21,61.19,61.2,4900.0,40.4555,40.4555,40.4423,40.4489,4900.0
2011-05-26 12:40:00,61.2,61.28,61.18,61.26,12900.0,40.4489,40.5018,40.4357,40.4886,12900.0
2011-05-26 12:45:00,61.26,61.39,61.26,61.36,18600.0,40.4886,40.5745,40.4886,40.5547,18600.0
2011-05-26 12:50:00,61.38,61.42,61.37,61.41,12000.0,40.5679,40.5943,40.5613,40.5877,12000.0
2011-05-26 12:55:00,61.4,61.42,61.34,61.39,7400.0,40.5811,40.5943,40.5415,40.5745,7400.0
2011-05-26 13:00:00,61.38,61.49,61.38,61.45,14500.0,40.5679,40.6406,40.5679,40.6142,14500.0
2011-05-26 13:05:00,61.46,61.5,61.44,61.48,16400.0,40.6208,40.6472,40.6076,40.634,16400.0
2011-05-26 13:10:00,61.48,61.48,61.38,61.4,11200.0,40.634,40.634,40.5679,40.5811,11200.0
2011-05-26 13:15:00,61.41,61.51,61.41,61.51,11500.0,40.5877,40.6538,40.5877,40.6538,11500.0
2011-05-26 13:20:00,61.51,61.54,61.46,61.54,6100.0,40.6538,40.6736,40.6208,40.6736,6100.0
2011-05-26 13:25:00,61.55,61.57,61.48,61.5,13500.0,40.6803,40.6935,40.634,40.6472,13500.0
2011-05-26 13:30:00,61.49,61.51,61.45,61.51,9700.0,40.6406,40.6538,40.6142,40.6538,9700.0
2011-05-26 13:35:00,61.5,61.51,61.43,61.46,16300.0,40.6472,40.6538,40.6009,40.6208,16300.0
2011-05-26 13:40:00,61.46,61.52,61.46,61.51,3300.0,40.6208,40.6604,40.6208,40.6538,3300.0
2011-05-26 13:45:00,61.5,61.5,61.4,61.41,15800.0,40.6472,40.6472,40.5811,40.5877,15800.0
2011-05-26 13:50:00,61.4,61.48,61.38,61.41,21600.0,40.5811,40.634,40.5679,40.5877,21600.0
2011-05-26 13:55:00,61.41,61.41,61.39,61.4,1000.0,40.5877,40.5877,40.5745,40.5811,1000.0
2011-05-26 14:00:00,61.39,61.48,61.37,61.47,37300.0,40.5745,40.634,40.5613,40.6274,37300.0
2011-05-26 14:05:00,61.45,61.54,61.45,61.54,14200.0,40.6142,40.6736,40.6142,40.6736,14200.0
2011-05-26 14:10:00,61.52,61.58,61.52,61.55,25500.0,40.6604,40.7001,40.6604,40.6803,25500.0
2011-05-26 14:15:00,61.56,61.56,61.51,61.54,12300.0,40.6869,40.6869,40.6538,40.6736,12300.0
2011-05-26 14:20:00,61.53,61.65,61.52,61.62,15300.0,40.667,40.7464,40.6604,40.7265,15300.0
2011-05-26 14:25:00,61.6,61.72,61.6,61.71,14800.0,40.7133,40.7926,40.7133,40.786,14800.0
2011-05-26 14:30:00,61.71,61.84,61.67,61.84,39800.0,40.786,40.8719,40.7596,40.8719,39800.0
2011-05-26 14:35:00,61.84,61.89,61.78,61.8,19800.0,40.8719,40.905,40.8323,40.8455,19800.0
2011-05-26 14:40:00,61.79,61.82,61.72,61.74,21300.0,40.8389,40.8587,40.7926,40.8058,21300.0
2011-05-26 14:45:00,61.74,61.78,61.72,61.78,15500.0,40.8058,40.8323,40.7926,40.8323,15500.0
2011-05-26 14:50:00,61.77,61.77,61.69,61.71,8300.0,40.8257,40.8257,40.7728,40.786,8300.0
2011-05-26 14:55:00,61.71,61.76,61.7,61.73,23600.0,40.786,40.8191,40.7794,40.7992,23600.0
2011-05-26 15:00:00,61.74,61.8,61.73,61.78,17400.0,40.8058,40.8455,40.7992,40.8323,17400.0
2011-05-26 15:05:00,61.77,61.77,61.65,61.66,12400.0,40.8257,40.8257,40.7464,40.753,12400.0
2011-05-26 15:10:00,61.65,61.66,61.53,61.62,50400.0,40.7464,40.753,40.667,40.7265,50400.0
2011-05-26 15:15:00,61.62,61.64,61.56,61.56,30300.0,40.7265,40.7397,40.6869,40.6869,30300.0
2011-05-26 15:20:00,61.55,61.68,61.55,61.68,39900.0,40.6803,40.7662,40.6803,40.7662,39900.0
2011-05-26 15:25:00,61.67,61.71,61.65,61.67,20400.0,40.7596,40.786,40.7464,40.7596,20400.0
2011-05-26 15:30:00,61.68,61.74,61.65,61.67,28600.0,40.7662,40.8058,40.7464,40.7596,28600.0
2011-05-26 15:35:00,61.68,61.73,61.64,61.73,40700.0,40.7662,40.7992,40.7397,40.7992,40700.0
2011-05-26 15:40:00,61.73,61.76,61.66,61.69,25800.0,40.7992,40.8191,40.753,40.7728,25800.0
2011-05-26 15:45:00,61.68,61.68,61.61,61.65,77900.0,40.7662,40.7662,40.7199,40.7464,77900.0
2011-05-26 15:50:00,61.66,61.76,61.65,61.75,97300.0,40.753,40.8191,40.7464,40.8124,97300.0
2011-05-26 15:55:00,61.76,61.77,61.69,61.73,243900.0,40.8191,40.8257,40.7728,40.7992,243900.0
2011-05-27 09:30:00,62.12,62.46,61.88,62.43,65400.0,41.057,41.2817,40.8984,41.2619,65400.0
2011-05-27 09:35:00,62.43,62.5,62.28,62.29,28900.0,41.2619,41.3081,41.1627,41.1693,28900.0
2011-05-27 09:40:00,62.29,62.38,62.16,62.34,31000.0,41.1693,41.2288,41.0834,41.2024,31000.0
2011-05-27 09:45:00,62.33,62.53,62.29,62.42,59600.0,41.1958,41.328,41.1693,41.2553,59600.0
2011-05-27 09:50:00,62.42,62.42,62.33,62.4,19300.0,41.2553,41.2553,41.1958,41.242,19300.0
2011-05-27 09:55:00,62.4,62.53,62.4,62.45,24600.0,41.242,41.328,41.242,41.2751,24600.0
2011-05-27 10:00:00,62.46,62.46,62.25,62.26,43000.0,41.2817,41.2817,41.1429,41.1495,43000.0
2011-05-27 10:05:00,62.26,62.31,62.22,62.27,21500.0,41.1495,41.1826,41.1231,41.1561,21500.0
2011-05-27 10:10:00,62.28,62.34,62.28,62.3,22800.0,41.1627,41.2024,41.1627,41.176,22800.0
2011-05-27 10:15:00,62.3,62.33,62.25,62.26,37000.0,41.176,41.1958,41.1429,41.1495,37000.0
2011-05-27 10:20:00,62.25,62.25,62.2,62.21,18300.0,41.1429,41.1429,41.1099,41.1165,18300.0
2011-05-27 10:25:00,62.22,62.35,62.22,62.35,11400.0,41.1231,41.209,41.1231,41.209,11400.0
2011-05-27 10:30:00,62.35,62.37,62.3,62.36,16100.0,41.209,41.2222,41.176,41.2156,16100.0
2011-05-27 10:35:00,62.36,62.47,62.33,62.43,29900.0,41.2156,41.2883,41.1958,41.2619,29900.0
2011-05-27 10:40:00,62.43,62.46,62.41,62.44,13900.0,41.2619,41.2817,41.2487,41.2685,13900.0
2011-05-27 10:45:00,62.44,62.44,62.39,62.44,33000.0,41.2685,41.2685,41.2354,41.2685,33000.0
2011-05-27 10:50:00,62.44,62.47,62.42,62.46,28600.0,41.2685,41.2883,41.2553,41.2817,28600.0
2011-05-27 10:55:00,62.46,62.56,62.42,62.55,42900.0,41.2817,41.3478,41.2553,41.3412,42900.0
2011-05-27 11:00:00,62.55,62.7,62.52,62.63,36700.0,41.3412,41.4403,41.3214,41.3941,36700.0
2011-05-27 11:05:00,62.64,62.64,62.53,62.56,32900.0,41.4007,41.4007,41.328,41.3478,32900.0
2011-05-27 11:10:00,62.56,62.6,62.54,62.59,20700.0,41.3478,41.3742,41.3346,41.3676,20700.0
2011-05-27 11:15:00,62.59,62.6,62.54,62.57,34500.0,41.3676,41.3742,41.3346,41.3544,34500.0
2011-05-27 11:20:00,62.58,62.62,62.54,62.58,10000.0,41.361,41.3875,41.3346,41.361,10000.0
2011-05-27 11:25:00,62.58,62.6,62.35,62.43,35700.0,41.361,41.3742,41.209,41.2619,35700.0
2011-05-27 11:30:00,62.44,62.44,62.36,62.4,14700.0,41.2685,41.2685,41.2156,41.242,14700.0
2011-05-27 11:35:00,62.4,62.41,62.37,62.41,6000.0,41.242,41.2487,41.2222,41.2487,6000.0
2011-05-27 11:40:00,62.41,62.44,62.38,62.43,15700.0,41.2487,41.2685,41.2288,41.2619,15700.0
2011-05-27 11:45:00,62.43,62.47,62.43,62.44,6800.0,41.2619,41.2883,41.2619,41.2685,6800.0
2011-05-27 11:50:00,62.44,62.52,62.44,62.48,10500.0,41.2685,41.3214,41.2685,41.2949,10500.0
2011-05-27 11:55:00,62.49,62.58,62.49,62.56,16600.0,41.3015,41.361,41.3015,41.3478,16600.0
2011-05-27 12:00:00,62.55,62.57,62.43,62.44,32300.0,41.3412,41.3544,41.2619,41.2685,32300.0
2011-05-27 12:05:00,62.44,62.5,62.41,62.48,9300.0,41.2685,41.3081,41.2487,41.2949,9300.0
2011-05-27 12:10:00,62.48,62.51,62.46,62.47,7400.0,41.2949,41.3148,41.2817,41.2883,7400.0
2011-05-27 12:15:00,62.47,62.55,62.47,62.54,7500.0,41.2883,41.3412,41.2883,41.3346,7500.0
2011-05-27 12:20:00,62.53,62.55,62.5,62.52,8700.0,41.328,41.3412,41.3081,41.3214,8700.0
2011-05-27 12:25:00,62.52,62.57,62.49,62.56,10000.0,41.3214,41.3544,41.3015,41.3478,10000.0
2011-05-27 12:30:00,62.56,62.57,62.54,62.54,10800.0,41.3478,41.3544,41.3346,41.3346,10800.0
2011-05-27 12:35:00,62.55,62.6,62.55,62.57,13800.0,41.3412,41.3742,41.3412,41.3544,13800.0
2011-05-27 12:40:00,62.57,62.6,62.55,62.59,6500.0,41.3544,41.3742,41.3412,41.3676,6500.0
2011-05-27 12:45:00,62.59,62.6,62.56,62.58,9300.0,41.3676,41.3742,41.3478,41.361,9300.0
2011-05-27 12:50:00,62.58,62.58,62.54,62.57,19600.0,41.361,41.361,41.3346,41.3544,19600.0
2011-05-27 12:55:00,62.57,62.58,62.55,62.55,15900.0,41.3544,41.361,41.3412,41.3412,15900.0
2011-05-27 13:00:00,62.55,62.58,62.54,62.57,11300.0,41.3412,41.361,41.3346,41.3544,11300.0
2011-05-27 13:05:00,62.57,62.59,62.56,62.57,9600.0,41.3544,41.3676,41.3478,41.3544,9600.0
2011-05-27 13:10:00,62.57,62.58,62.55,62.55,12100.0,41.3544,41.361,41.3412,41.3412,12100.0
2011-05-27 13:15:00,62.54,62.56,62.5,62.55,25100.0,41.3346,41.3478,41.3081,41.3412,25100.0
2011-05-27 13:20:00,62.54,62.56,62.53,62.56,8700.0,41.3346,41.3478,41.328,41.3478,8700.0
2011-05-27 13:25:00,62.56,62.6,62.56,62.56,6900.0,41.3478,41.3742,41.3478,41.3478,6900.0
2011-05-27 13:30:00,62.57,62.6,62.54,62.56,13500.0,41.3544,41.3742,41.3346,41.3478,13500.0
2011-05-27 13:35:00,62.56,62.58,62.54,62.57,17100.0,41.3478,41.361,41.3346,41.3544,17100.0
2011-05-27 13:40:00,62.57,62.59,62.55,62.59,15700.0,41.3544,41.3676,41.3412,41.3676,15700.0
2011-05-27 13:45:00,62.59,62.64,62.58,62.6,18600.0,41.3676,41.4007,41.361,41.3742,18600.0
2011-05-27 13:50:00,62.6,62.62,62.55,62.62,8200.0,41.3742,41.3875,41.3412,41.3875,8200.0
2011-05-27 13:55:00,62.63,62.64,62.62,62.63,14300.0,41.3941,41.4007,41.3875,41.3941,14300.0
2011-05-27 14:00:00,62.63,62.67,62.63,62.64,12200.0,41.3941,41.4205,41.3941,41.4007,12200.0
2011-05-27 14:05:00,62.64,62.66,62.62,62.64,18400.0,41.4007,41.4139,41.3875,41.4007,18400.0
2011-05-27 14:10:00,62.64,62.69,62.63,62.67,45000.0,41.4007,41.4337,41.3941,41.4205,45000.0
2011-05-27 14:15:00,62.67,62.69,62.67,62.68,13100.0,41.4205,41.4337,41.4205,41.4271,13100.0
2011-05-27 14:20:00,62.68,62.69,62.67,62.68,15800.0,41.4271,41.4337,41.4205,41.4271,15800.0
2011-05-27 14:25:00,62.67,62.68,62.67,62.67,18300.0,41.4205,41.4271,41.4205,41.4205,18300.0
2011-05-27 14:30:00,62.67,62.67,62.65,62.65,34200.0,41.4205,41.4205,41.4073,41.4073,34200.0
2011-05-27 14:35:00,62.65,62.69,62.64,62.66,24300.0,41.4073,41.4337,41.4007,41.4139,24300.0
2011-05-27 14:40:00,62.66,62.66,62.54,62.55,28100.0,41.4139,41.4139,41.3346,41.3412,28100.0
2011-05-27 14:45:00,62.55,62.56,62.5,62.54,29100.0,41.3412,41.3478,41.3081,41.3346,29100.0
2011-05-27 14:50:00,62.53,62.58,62.53,62.56,17800.0,41.328,41.361,41.328,41.3478,17800.0
2011-05-27 14:55:00,62.56,62.57,62.53,62.56,14300.0,41.3478,41.3544,41.328,41.3478,14300.0
2011-05-27 15:00:00,62.55,62.56,62.5,62.55,54300.0,41.3412,41.3478,41.3081,41.3412,54300.0
2011-05-27 15:05:00,62.55,62.56,62.52,62.53,22800.0,41.3412,41.3478,41.3214,41.328,22800.0
2011-05-27 15:10:00,62.53,62.54,62.51,62.51,38500.0,41.328,41.3346,41.3148,41.3148,38500.0
2011-05-27 15:15:00,62.5,62.53,62.48,62.53,20800.0,41.3081,41.328,41.2949,41.328,20800.0
2011-05-27 15:20:00,62.52,62.54,62.48,62.5,15200.0,41.3214,41.3346,41.2949,41.3081,15200.0
2011-05-27 15:25:00,62.51,62.55,62.49,62.53,17500.0,41.3148,41.3412,41.3015,41.328,17500.0
2011-05-27 15:30:00,62.53,62.59,62.5,62.59,42400.0,41.328,41.3676,41.3081,41.3676,42400.0
2011-05-27 15:35:00,62.58,62.64,62.57,62.58,33300.0,41.361,41.4007,41.3544,41.361,33300.0
2011-05-27 15:40:00,62.58,62.59,62.52,62.57,30400.0,41.361,41.3676,41.3214,41.3544,30400.0
2011-05-27 15:45:00,62.56,62.59,62.54,62.57,31700.0,41.3478,41.3676,41.3346,41.3544,31700.0
2011-05-27 15:50:00,62.57,62.59,62.54,62.54,36300.0,41.3544,41.3676,41.3346,41.3346,36300.0
2011-05-27 15:55:00,62.54,62.56,62.53,62.55,116100.0,41.3346,41.3478,41.328,41.3412,116100.0
2011-05-31 09:30:00,63.0,63.22,62.91,62.92,73200.0,41.6386,41.784,41.5791,41.5857,73200.0
2011-05-31 09:35:00,62.95,62.95,62.8,62.85,37300.0,41.6056,41.6056,41.5064,41.5395,37300.0
2011-05-31 09:40:00,62.85,62.87,62.76,62.8,30500.0,41.5395,41.5527,41.48,41.5064,30500.0
2011-05-31 09:45:00,62.78,62.78,62.59,62.68,35300.0,41.4932,41.4932,41.3676,41.4271,35300.0
2011-05-31 09:50:00,62.68,62.77,62.67,62.67,24100.0,41.4271,41.4866,41.4205,41.4205,24100.0
2011-05-31 09:55:00,62.69,62.7,62.54,62.56,22100.0,41.4337,41.4403,41.3346,41.3478,22100.0
2011-05-31 10:00:00,62.56,62.59,62.47,62.55,30200.0,41.3478,41.3676,41.2883,41.3412,30200.0
2011-05-31 10:05:00,62.56,62.64,62.53,62.53,42300.0,41.3478,41.4007,41.328,41.328,42300.0
2011-05-31 10:10:00,62.54,62.59,62.44,62.44,40000.0,41.3346,41.3676,41.2685,41.2685,40000.0
2011-05-31 10:15:00,62.44,62.45,62.25,62.42,78200.0,41.2685,41.2751,41.1429,41.2553,78200.0
2011-05-31 10:20:00,62.43,62.43,62.22,62.31,45200.0,41.2619,41.2619,41.1231,41.1826,45200.0
2011-05-31 10:25:00,62.31,62.34,62.24,62.31,20500.0,41.1826,41.2024,41.1363,41.1826,20500.0
2011-05-31 10:30:00,62.33,62.35,62.2,62.2,56300.0,41.1958,41.209,41.1099,41.1099,56300.0
2011-05-31 10:35:00,62.2,62.23,62.14,62.14,53800.0,41.1099,41.1297,41.0702,41.0702,53800.0
2011-05-31 10:40:00,62.15,62.22,62.15,62.2,36900.0,41.0768,41.1231,41.0768,41.1099,36900.0
2011-05-31 10:45:00,62.2,62.22,62.17,62.2,46500.0,41.1099,41.1231,41.09,41.1099,46500.0
2011-05-31 10:50:00,62.19,62.2,62.09,62.16,34100.0,41.1033,41.1099,41.0372,41.0834,34100.0
2011-05-31 10:55:00,62.17,62.21,62.1,62.15,40300.0,41.09,41.1165,41.0438,41.0768,40300.0
2011-05-31 11:00:00,62.15,62.21,62.07,62.21,38600.0,41.0768,41.1165,41.0239,41.1165,38600.0
2011-05-31 11:05:00,62.21,62.32,62.2,62.26,56300.0,41.1165,41.1892,41.1099,41.1495,56300.0
2011-05-31 11:10:00,62.25,62.3,62.21,62.26,56200.0,41.1429,41.176,41.1165,41.1495,56200.0
2011-05-31 11:15:00,62.26,62.26,62.18,62.25,52300.0,41.1495,41.1495,41.0966,41.1429,52300.0
2011-05-31 11:20:00,62.24,62.33,62.23,62.3,29200.0,41.1363,41.1958,41.1297,41.176,29200.0
2011-05-31 11:25:00,62.3,62.36,62.25,62.33,43600.0,41.176,41.2156,41.1429,41.1958,43600.0
2011-05-31 11:30:00,62.33,62.36,62.28,62.36,48700.0,41.1958,41.2156,41.1627,41.2156,48700.0
2011-05-31 11:35:00,62.36,62.4,62.34,62.34,19400.0,41.2156,41.242,41.2024,41.2024,19400.0
2011-05-31 11:40:00,62.34,62.35,62.3,62.31,19800.0,41.2024,41.209,41.176,41.1826,19800.0
2011-05-31 11:45:00,62.3,62.34,62.28,62.3,34400.0,41.176,41.2024,41.1627,41.176,34400.0
2011-05-31 11:50:00,62.29,62.37,62.28,62.35,10500.0,41.1693,41.2222,41.1627,41.209,10500.0
2011-05-31 11:55:00,62.34,62.35,62.25,62.28,17100.0,41.2024,41.209,41.1429,41.1627,17100.0
2011-05-31 12:00:00,62.28,62.28,62.14,62.21,24400.0,41.1627,41.1627,41.0702,41.1165,24400.0
2011-05-31 12:05:00,62.21,62.29,62.21,62.28,18800.0,41.1165,41.1693,41.1165,41.1627,18800.0
2011-05-31 12:10:00,62.28,62.29,62.18,62.18,44700.0,41.1627,41.1693,41.0966,41.0966,44700.0
2011-05-31 12:15:00,62.17,62.25,62.17,62.24,17300.0,41.09,41.1429,41.09,41.1363,17300.0
2011-05-31 12:20:00,62.24,62.29,62.2,62.27,17900.0,41.1363,41.1693,41.1099,41.1561,17900.0
2011-05-31 12:25:00,62.28,62.3,62.23,62.25,13300.0,41.1627,41.176,41.1297,41.1429,13300.0
2011-05-31 12:30:00,62.23,62.24,62.18,62.21,54500.0,41.1297,41.1363,41.0966,41.1165,54500.0
2011-05-31 12:35:00,62.21,62.23,62.16,62.22,35700.0,41.1165,41.1297,41.0834,41.1231,35700.0
2011-05-31 12:40:00,62.21,62.22,62.08,62.09,29200.0,41.1165,41.1231,41.0306,41.0372,29200.0
2011-05-31 12:45:00,62.09,62.15,62.09,62.12,21900.0,41.0372,41.0768,41.0372,41.057,21900.0
2011-05-31 12:50:00,62.1,62.19,62.02,62.17,33800.0,41.0438,41.1033,40.9909,41.09,33800.0
2011-05-31 12:55:00,62.18,62.22,62.16,62.2,8800.0,41.0966,41.1231,41.0834,41.1099,8800.0
2011-05-31 13:00:00,62.19,62.26,62.18,62.25,7900.0,41.1033,41.1495,41.0966,41.1429,7900.0
2011-05-31 13:05:00,62.26,62.27,62.22,62.25,10300.0,41.1495,41.1561,41.1231,41.1429,10300.0
2011-05-31 13:10:00,62.24,62.24,62.17,62.17,16500.0,41.1363,41.1363,41.09,41.09,16500.0
2011-05-31 13:15:00,62.17,62.19,62.13,62.16,15400.0,41.09,41.1033,41.0636,41.0834,15400.0
2011-05-31 13:20:00,62.17,62.2,62.17,62.18,9000.0,41.09,41.1099,41.09,41.0966,9000.0
2011-05-31 13:25:00,62.17,62.2,62.14,62.16,16800.0,41.09,41.1099,41.0702,41.0834,16800.0
2011-05-31 13:30:00,62.16,62.26,62.16,62.26,10800.0,41.0834,41.1495,41.0834,41.1495,10800.0
2011-05-31 13:35:00,62.26,62.3,62.25,62.25,15300.0,41.1495,41.176,41.1429,41.1429,15300.0
2011-05-31 13:40:00,62.25,62.28,62.25,62.27,10700.0,41.1429,41.1627,41.1429,41.1561,10700.0
2011-05-31 13:45:00,62.27,62.3,62.27,62.28,10300.0,41.1561,41.176,41.1561,41.1627,10300.0
2011-05-31 13:50:00,62.28,62.34,62.28,62.33,32500.0,41.1627,41.2024,41.1627,41.1958,32500.0
2011-05-31 13:55:00,62.33,62.38,62.31,62.35,32100.0,41.1958,41.2288,41.1826,41.209,32100.0
2011-05-31 14:00:00,62.35,62.38,62.33,62.37,30000.0,41.209,41.2288,41.1958,41.2222,30000.0
2011-05-31 14:05:00,62.36,62.43,62.35,62.42,25400.0,41.2156,41.2619,41.209,41.2553,25400.0
2011-05-31 14:10:00,62.41,62.42,62.34,62.34,10900.0,41.2487,41.2553,41.2024,41.2024,10900.0
2011-05-31 14:15:00,62.35,62.38,62.33,62.38,77800.0,41.209,41.2288,41.1958,41.2288,77800.0
2011-05-31 14:20:00,62.38,62.39,62.33,62.35,34200.0,41.2288,41.2354,41.1958,41.209,34200.0
2011-05-31 14:25:00,62.36,62.36,62.26,62.27,19900.0,41.2156,41.2156,41.1495,41.1561,19900.0
2011-05-31 14:30:00,62.27,62.27,62.21,62.22,40600.0,41.1561,41.1561,41.1165,41.1231,40600.0
2011-05-31 14:35:00,62.22,62.24,62.21,62.23,23700.0,41.1231,41.1363,41.1165,41.1297,23700.0
2011-05-31 14:40:00,62.24,62.32,62.23,62.31,20600.0,41.1363,41.1892,41.1297,41.1826,20600.0
2011-05-31 14:45:00,62.3,62.35,62.28,62.28,20700.0,41.176,41.209,41.1627,41.1627,20700.0
2011-05-31 14:50:00,62.27,62.33,62.24,62.29,54400.0,41.1561,41.1958,41.1363,41.1693,54400.0
2011-05-31 14:55:00,62.29,62.29,62.23,62.28,14000.0,41.1693,41.1693,41.1297,41.1627,14000.0
2011-05-31 15:00:00,62.27,62.28,62.26,62.26,11800.0,41.1561,41.1627,41.1495,41.1495,11800.0
2011-05-31 15:05:00,62.26,62.26,62.21,62.21,18400.0,41.1495,41.1495,41.1165,41.1165,18400.0
2011-05-31 15:10:00,62.21,62.23,62.2,62.23,26300.0,41.1165,41.1297,41.1099,41.1297,26300.0
2011-05-31 15:15:00,62.22,62.24,62.21,62.23,22400.0,41.1231,41.1363,41.1165,41.1297,22400.0
2011-05-31 15:20:00,62.23,62.35,62.23,62.33,31500.0,41.1297,41.209,41.1297,41.1958,31500.0
2011-05-31 15:25:00,62.34,62.37,62.31,62.31,36100.0,41.2024,41.2222,41.1826,41.1826,36100.0
2011-05-31 15:30:00,62.31,62.34,62.23,62.33,63200.0,41.1826,41.2024,41.1297,41.1958,63200.0
2011-05-31 15:35:00,62.33,62.33,62.24,62.24,73200.0,41.1958,41.1958,41.1363,41.1363,73200.0
2011-05-31 15:40:00,62.24,62.26,62.22,62.25,108100.0,41.1363,41.1495,41.1231,41.1429,108100.0
2011-05-31 15:45:00,62.25,62.28,62.23,62.23,194400.0,41.1429,41.1627,41.1297,41.1297,194400.0
2011-05-31 15:50:00,62.25,62.35,62.24,62.34,170000.0,41.1429,41.209,41.1363,41.2024,170000.0
2011-05-31 15:55:00,62.34,62.47,62.34,62.45,213800.0,41.2024,41.2883,41.2024,41.2751,213800.0
2011-06-01 09:30:00,62.24,62.32,61.83,61.98,85100.0,41.1363,41.1892,40.8653,40.9645,85100.0
2011-06-01 09:35:00,61.99,62.04,61.81,61.92,70700.0,40.9711,41.0041,40.8521,40.9248,70700.0
2011-06-01 09:40:00,61.92,61.92,61.7,61.71,60700.0,40.9248,40.9248,40.7794,40.786,60700.0
2011-06-01 09:45:00,61.71,61.76,61.59,61.65,64400.0,40.786,40.8191,40.7067,40.7464,64400.0
2011-06-01 09:50:00,61.64,61.71,61.61,61.7,66500.0,40.7397,40.786,40.7199,40.7794,66500.0
2011-06-01 09:55:00,61.7,61.77,61.63,61.66,55600.0,40.7794,40.8257,40.7331,40.753,55600.0
2011-06-01 10:00:00,61.64,61.65,61.22,61.25,111800.0,40.7397,40.7464,40.4622,40.482,111800.0
2011-06-01 10:05:00,61.25,61.33,61.09,61.1,64600.0,40.482,40.5349,40.3762,40.3828,64600.0
2011-06-01 10:10:00,61.07,61.12,60.89,60.99,96400.0,40.363,40.3961,40.244,40.3101,96400.0
2011-06-01 10:15:00,60.97,61.1,60.91,61.03,45100.0,40.2969,40.3828,40.2573,40.3366,45100.0
2011-06-01 10:20:00,61.04,61.13,61.04,61.1,69100.0,40.3432,40.4027,40.3432,40.3828,69100.0
2011-06-01 10:25:00,61.09,61.22,61.06,61.2,71700.0,40.3762,40.4622,40.3564,40.4489,71700.0
2011-06-01 10:30:00,61.2,61.22,61.11,61.13,64600.0,40.4489,40.4622,40.3894,40.4027,64600.0
2011-06-01 10:35:00,61.13,61.27,61.13,61.22,127500.0,40.4027,40.4952,40.4027,40.4622,127500.0
2011-06-01 10:40:00,61.22,61.33,61.2,61.28,76000.0,40.4622,40.5349,40.4489,40.5018,76000.0
2011-06-01 10:45:00,61.29,61.31,61.24,61.27,74900.0,40.5084,40.5216,40.4754,40.4952,74900.0
2011-06-01 10:50:00,61.27,61.35,61.24,61.29,82600.0,40.4952,40.5481,40.4754,40.5084,82600.0
2011-06-01 10:55:00,61.29,61.43,61.27,61.4,80400.0,40.5084,40.6009,40.4952,40.5811,80400.0
2011-06-01 11:00:00,61.4,61.42,61.28,61.34,58100.0,40.5811,40.5943,40.5018,40.5415,58100.0
2011-06-01 11:05:00,61.33,61.34,61.29,61.31,38800.0,40.5349,40.5415,40.5084,40.5216,38800.0
2011-06-01 11:10:00,61.31,61.31,61.27,61.3,34500.0,40.5216,40.5216,40.4952,40.515,34500.0
2011-06-01 11:15:00,61.3,61.3,61.24,61.25,29800.0,40.515,40.515,40.4754,40.482,29800.0
2011-06-01 11:20:00,61.26,61.3,61.26,61.3,43100.0,40.4886,40.515,40.4886,40.515,43100.0
2011-06-01 11:25:00,61.31,61.42,61.29,61.32,40400.0,40.5216,40.5943,40.5084,40.5282,40400.0
2011-06-01 11:30:00,61.33,61.39,61.28,61.3,43300.0,40.5349,40.5745,40.5018,40.515,43300.0
2011-06-01 11:35:00,61.3,61.31,61.27,61.27,25500.0,40.515,40.5216,40.4952,40.4952,25500.0
2011-06-01 11:40:00,61.27,61.36,61.26,61.33,20600.0,40.4952,40.5547,40.4886,40.5349,20600.0
2011-06-01 11:45:00,61.33,61.34,61.28,61.33,22400.0,40.5349,40.5415,40.5018,40.5349,22400.0
2011-06-01 11:50:00,61.3,61.35,61.25,61.27,23300.0,40.515,40.5481,40.482,40.4952,23300.0
2011-06-01 11:55:00,61.27,61.29,61.2,61.2,18200.0,40.4952,40.5084,40.4489,40.4489,18200.0
2011-06-01 12:00:00,61.21,61.32,61.19,61.21,20500.0,40.4555,40.5282,40.4423,40.4555,20500.0
2011-06-01 12:05:00,61.19,61.19,61.08,61.14,51000.0,40.4423,40.4423,40.3696,40.4093,51000.0
2011-06-01 12:10:00,61.15,61.16,61.04,61.04,69000.0,40.4159,40.4225,40.3432,40.3432,69000.0
2011-06-01 12:15:00,61.03,61.07,60.95,60.98,35900.0,40.3366,40.363,40.2837,40.3035,35900.0
2011-06-01 12:20:00,60.99,61.02,60.89,61.02,64400.0,40.3101,40.33,40.244,40.33,64400.0
2011-06-01 12:25:00,61.01,61.03,60.95,60.99,15600.0,40.3234,40.3366,40.2837,40.3101,15600.0
2011-06-01 12:30:00,61.0,61.16,61.0,61.11,15000.0,40.3167,40.4225,40.3167,40.3894,15000.0
2011-06-01 12:35:00,61.12,61.12,61.05,61.1,18100.0,40.3961,40.3961,40.3498,40.3828,18100.0
2011-06-01 12:40:00,61.1,61.11,60.92,60.98,23700.0,40.3828,40.3894,40.2639,40.3035,23700.0
2011-06-01 12:45:00,60.99,61.04,60.94,61.04,20200.0,40.3101,40.3432,40.2771,40.3432,20200.0
2011-06-01 12:50:00,61.03,61.07,60.99,60.99,17700.0,40.3366,40.363,40.3101,40.3101,17700.0
2011-06-01 12:55:00,60.99,61.0,60.9,60.91,24100.0,40.3101,40.3167,40.2507,40.2573,24100.0
2011-06-01 13:00:00,60.92,60.99,60.91,60.95,22600.0,40.2639,40.3101,40.2573,40.2837,22600.0
2011-06-01 13:05:00,60.93,60.93,60.83,60.83,28000.0,40.2705,40.2705,40.2044,40.2044,28000.0
2011-06-01 13:10:00,60.83,60.83,60.79,60.82,19900.0,40.2044,40.2044,40.178,40.1978,19900.0
2011-06-01 13:15:00,60.81,60.88,60.77,60.86,23100.0,40.1912,40.2374,40.1647,40.2242,23100.0
2011-06-01 13:20:00,60.86,60.87,60.69,60.69,47700.0,40.2242,40.2308,40.1119,40.1119,47700.0
2011-06-01 13:25:00,60.69,60.75,60.67,60.75,96100.0,40.1119,40.1515,40.0986,40.1515,96100.0
2011-06-01 13:30:00,60.75,60.83,60.68,60.82,18800.0,40.1515,40.2044,40.1052,40.1978,18800.0
2011-06-01 13:35:00,60.82,60.84,60.73,60.81,19600.0,40.1978,40.211,40.1383,40.1912,19600.0
2011-06-01 13:40:00,60.83,60.83,60.75,60.78,26500.0,40.2044,40.2044,40.1515,40.1713,26500.0
2011-06-01 13:45:00,60.78,60.78,60.7,60.77,14800.0,40.1713,40.1713,40.1185,40.1647,14800.0
2011-06-01 13:50:00,60.76,60.76,60.68,60.69,22400.0,40.1581,40.1581,40.1052,40.1119,22400.0
2011-06-01 13:55:00,60.69,60.8,60.66,60.79,13300.0,40.1119,40.1846,40.092,40.178,13300.0
2011-06-01 14:00:00,60.78,60.82,60.74,60.82,39100.0,40.1713,40.1978,40.1449,40.1978,39100.0
2011-06-01 14:05:00,60.82,60.83,60.78,60.8,46400.0,40.1978,40.2044,40.1713,40.1846,46400.0
2011-06-01 14:10:00,60.8,60.81,60.69,60.72,47100.0,40.1846,40.1912,40.1119,40.1317,47100.0
2011-06-01 14:15:00,60.73,60.84,60.71,60.79,46500.0,40.1383,40.211,40.1251,40.178,46500.0
2011-06-01 14:20:00,60.79,60.79,60.69,60.69,49800.0,40.178,40.178,40.1119,40.1119,49800.0
2011-06-01 14:25:00,60.69,60.7,60.61,60.61,23300.0,40.1119,40.1185,40.059,40.059,23300.0
2011-06-01 14:30:00,60.61,60.65,60.55,60.58,46200.0,40.059,40.0854,40.0193,40.0392,46200.0
2011-06-01 14:35:00,60.58,60.59,60.53,60.59,19500.0,40.0392,40.0458,40.0061,40.0458,19500.0
2011-06-01 14:40:00,60.59,60.59,60.47,60.51,23900.0,40.0458,40.0458,39.9665,39.9929,23900.0
2011-06-01 14:45:00,60.51,60.56,60.45,60.5,47300.0,39.9929,40.0259,39.9532,39.9863,47300.0
2011-06-01 14:50:00,60.5,60.56,60.48,60.56,31500.0,39.9863,40.0259,39.9731,40.0259,31500.0
2011-06-01 14:55:00,60.56,60.56,60.48,60.55,89000.0,40.0259,40.0259,39.9731,40.0193,89000.0
2011-06-01 15:00:00,60.54,60.57,60.48,60.5,68600.0,40.0127,40.0325,39.9731,39.9863,68600.0
2011-06-01 15:05:00,60.5,60.55,60.46,60.48,88100.0,39.9863,40.0193,39.9598,39.9731,88100.0
2011-06-01 15:10:00,60.48,60.54,60.45,60.47,36200.0,39.9731,40.0127,39.9532,39.9665,36200.0
2011-06-01 15:15:00,60.46,60.47,60.37,60.4,124900.0,39.9598,39.9665,39.9004,39.9202,124900.0
2011-06-01 15:20:00,60.4,60.4,60.3,60.31,59800.0,39.9202,39.9202,39.8541,39.8607,59800.0
2011-06-01 15:25:00,60.31,60.39,60.28,60.38,52300.0,39.8607,39.9136,39.8409,39.907,52300.0
2011-06-01 15:30:00,60.39,60.44,60.37,60.44,64400.0,39.9136,39.9466,39.9004,39.9466,64400.0
2011-06-01 15:35:00,60.43,60.44,60.35,60.37,46600.0,39.94,39.9466,39.8871,39.9004,46600.0
2011-06-01 15:40:00,60.37,60.38,60.15,60.16,119300.0,39.9004,39.907,39.755,39.7616,119300.0
2011-06-01 15:45:00,60.15,60.16,59.87,59.91,367200.0,39.755,39.7616,39.5699,39.5963,367200.0
2011-06-01 15:50:00,59.91,59.92,59.85,59.9,179300.0,39.5963,39.6029,39.5567,39.5897,179300.0
2011-06-01 15:55:00,59.9,60.0,59.88,59.95,418100.0,39.5897,39.6558,39.5765,39.6228,418100.0
2011-06-02 09:30:00,60.08,60.41,60.08,60.29,53500.0,39.7087,39.9268,39.7087,39.8475,53500.0
2011-06-02 09:35:00,60.29,60.41,60.06,60.24,125900.0,39.8475,39.9268,39.6955,39.8144,125900.0
2011-06-02 09:40:00,60.25,60.25,59.84,60.03,75500.0,39.821,39.821,39.5501,39.6756,75500.0
2011-06-02 09:45:00,60.03,60.07,59.65,59.7,144700.0,39.6756,39.7021,39.4245,39.4575,144700.0
2011-06-02 09:50:00,59.69,59.85,59.66,59.68,90700.0,39.4509,39.5567,39.4311,39.4443,90700.0
2011-06-02 09:55:00,59.69,59.77,59.57,59.73,106100.0,39.4509,39.5038,39.3716,39.4774,106100.0
2011-06-02 10:00:00,59.73,59.81,59.56,59.81,78800.0,39.4774,39.5302,39.365,39.5302,78800.0
2011-06-02 10:05:00,59.81,59.83,59.6,59.73,71200.0,39.5302,39.5435,39.3914,39.4774,71200.0
2011-06-02 10:10:00,59.72,59.85,59.7,59.78,74800.0,39.4708,39.5567,39.4575,39.5104,74800.0
2011-06-02 10:15:00,59.78,59.84,59.73,59.8,51200.0,39.5104,39.5501,39.4774,39.5236,51200.0
2011-06-02 10:20:00,59.78,59.89,59.73,59.86,35800.0,39.5104,39.5831,39.4774,39.5633,35800.0
2011-06-02 10:25:00,59.86,60.1,59.81,60.09,46200.0,39.5633,39.7219,39.5302,39.7153,46200.0
2011-06-02 10:30:00,60.08,60.29,60.03,60.21,63300.0,39.7087,39.8475,39.6756,39.7946,63300.0
2011-06-02 10:35:00,60.21,60.26,60.12,60.2,32100.0,39.7946,39.8277,39.7351,39.788,32100.0
2011-06-02 10:40:00,60.2,60.34,60.19,60.21,37000.0,39.788,39.8805,39.7814,39.7946,37000.0
2011-06-02 10:45:00,60.2,60.23,60.12,60.19,45600.0,39.788,39.8078,39.7351,39.7814,45600.0
2011-06-02 10:50:00,60.2,60.22,60.12,60.18,22400.0,39.788,39.8012,39.7351,39.7748,22400.0
2011-06-02 10:55:00,60.17,60.23,60.12,60.14,13400.0,39.7682,39.8078,39.7351,39.7483,13400.0
2011-06-02 11:00:00,60.13,60.3,60.13,60.24,22100.0,39.7417,39.8541,39.7417,39.8144,22100.0
2011-06-02 11:05:00,60.24,60.24,60.07,60.09,22400.0,39.8144,39.8144,39.7021,39.7153,22400.0
2011-06-02 11:10:00,60.1,60.12,59.94,59.96,20400.0,39.7219,39.7351,39.6162,39.6294,20400.0
2011-06-02 11:15:00,59.95,60.03,59.92,59.98,13000.0,39.6228,39.6756,39.6029,39.6426,13000.0
2011-06-02 11:20:00,60.0,60.07,59.97,60.05,65300.0,39.6558,39.7021,39.636,39.6889,65300.0
2011-06-02 11:25:00,60.04,60.04,59.97,60.0,19800.0,39.6823,39.6823,39.636,39.6558,19800.0
2011-06-02 11:30:00,60.0,60.07,59.98,60.01,69700.0,39.6558,39.7021,39.6426,39.6624,69700.0
2011-06-02 11:35:00,60.0,60.05,59.99,60.0,33800.0,39.6558,39.6889,39.6492,39.6558,33800.0
2011-06-02 11:40:00,60.0,60.04,59.99,60.03,51900.0,39.6558,39.6823,39.6492,39.6756,51900.0
2011-06-02 11:45:00,60.03,60.06,59.87,59.99,66200.0,39.6756,39.6955,39.5699,39.6492,66200.0
2011-06-02 11:50:00,60.0,60.03,59.91,59.91,40300.0,39.6558,39.6756,39.5963,39.5963,40300.0
2011-06-02 11:55:00,59.9,60.02,59.9,59.92,36400.0,39.5897,39.669,39.5897,39.6029,36400.0
2011-06-02 12:00:00,59.92,59.93,59.86,59.86,13500.0,39.6029,39.6096,39.5633,39.5633,13500.0
2011-06-02 12:05:00,59.87,59.87,59.73,59.75,30000.0,39.5699,39.5699,39.4774,39.4906,30000.0
2011-06-02 12:10:00,59.75,59.77,59.72,59.73,23100.0,39.4906,39.5038,39.4708,39.4774,23100.0
2011-06-02 12:15:00,59.75,59.93,59.74,59.92,25800.0,39.4906,39.6096,39.484,39.6029,25800.0
2011-06-02 12:20:00,59.92,59.98,59.86,59.87,13400.0,39.6029,39.6426,39.5633,39.5699,13400.0
2011-06-02 12:25:00,59.88,60.02,59.84,60.02,12700.0,39.5765,39.669,39.5501,39.669,12700.0
2011-06-02 12:30:00,60.04,60.04,59.97,60.01,8500.0,39.6823,39.6823,39.636,39.6624,8500.0
2011-06-02 12:35:00,60.02,60.04,59.93,59.95,12100.0,39.669,39.6823,39.6096,39.6228,12100.0
2011-06-02 12:40:00,59.95,60.13,59.92,60.12,26400.0,39.6228,39.7417,39.6029,39.7351,26400.0
2011-06-02 12:45:00,60.11,60.17,60.07,60.16,23300.0,39.7285,39.7682,39.7021,39.7616,23300.0
2011-06-02 12:50:00,60.18,60.36,60.18,60.31,20400.0,39.7748,39.8938,39.7748,39.8607,20400.0
2011-06-02 12:55:00,60.3,60.31,60.25,60.31,42000.0,39.8541,39.8607,39.821,39.8607,42000.0
2011-06-02 13:00:00,60.31,60.36,60.3,60.36,14200.0,39.8607,39.8938,39.8541,39.8938,14200.0
2011-06-02 13:05:00,60.35,60.48,60.35,60.45,41400.0,39.8871,39.9731,39.8871,39.9532,41400.0
2011-06-02 13:10:00,60.45,60.46,60.32,60.33,18600.0,39.9532,39.9598,39.8673,39.8739,18600.0
2011-06-02 13:15:00,60.33,60.38,60.28,60.31,10900.0,39.8739,39.907,39.8409,39.8607,10900.0
2011-06-02 13:20:00,60.31,60.35,60.28,60.28,7100.0,39.8607,39.8871,39.8409,39.8409,7100.0
2011-06-02 13:25:00,60.27,60.4,60.27,60.4,10600.0,39.8343,39.9202,39.8343,39.9202,10600.0
2011-06-02 13:30:00,60.39,60.39,60.19,60.24,32500.0,39.9136,39.9136,39.7814,39.8144,32500.0
2011-06-02 13:35:00,60.24,60.28,60.17,60.22,14700.0,39.8144,39.8409,39.7682,39.8012,14700.0
2011-06-02 13:40:00,60.23,60.3,60.23,60.27,18300.0,39.8078,39.8541,39.8078,39.8343,18300.0
2011-06-02 13:45:00,60.24,60.24,60.13,60.13,13100.0,39.8144,39.8144,39.7417,39.7417,13100.0
2011-06-02 13:50:00,60.12,60.14,60.04,60.14,17300.0,39.7351,39.7483,39.6823,39.7483,17300.0
2011-06-02 13:55:00,60.14,60.26,60.14,60.24,24700.0,39.7483,39.8277,39.7483,39.8144,24700.0
2011-06-02 14:00:00,60.24,60.32,60.23,60.24,19100.0,39.8144,39.8673,39.8078,39.8144,19100.0
2011-06-02 14:05:00,60.24,60.37,60.24,60.36,22600.0,39.8144,39.9004,39.8144,39.8938,22600.0
2011-06-02 14:10:00,60.37,60.58,60.36,60.57,54200.0,39.9004,40.0392,39.8938,40.0325,54200.0
2011-06-02 14:15:00,60.57,60.61,60.32,60.35,54200.0,40.0325,40.059,39.8673,39.8871,54200.0
2011-06-02 14:20:00,60.35,60.36,60.17,60.18,46000.0,39.8871,39.8938,39.7682,39.7748,46000.0
2011-06-02 14:25:00,60.18,60.28,60.14,60.24,16200.0,39.7748,39.8409,39.7483,39.8144,16200.0
2011-06-02 14:30:00,60.24,60.37,60.24,60.35,15700.0,39.8144,39.9004,39.8144,39.8871,15700.0
2011-06-02 14:35:00,60.35,60.43,60.35,60.4,25500.0,39.8871,39.94,39.8871,39.9202,25500.0
2011-06-02 14:40:00,60.41,60.45,60.4,60.42,17700.0,39.9268,39.9532,39.9202,39.9334,17700.0
2011-06-02 14:45:00,60.43,60.5,60.4,60.48,21000.0,39.94,39.9863,39.9202,39.9731,21000.0
2011-06-02 14:50:00,60.49,60.52,60.44,60.45,20000.0,39.9797,39.9995,39.9466,39.9532,20000.0
2011-06-02 14:55:00,60.45,60.51,60.45,60.51,15200.0,39.9532,39.9929,39.9532,39.9929,15200.0
2011-06-02 15:00:00,60.5,60.56,60.36,60.41,41100.0,39.9863,40.0259,39.8938,39.9268,41100.0
2011-06-02 15:05:00,60.41,60.42,60.32,60.32,23100.0,39.9268,39.9334,39.8673,39.8673,23100.0
2011-06-02 15:10:00,60.32,60.38,60.29,60.33,18900.0,39.8673,39.907,39.8475,39.8739,18900.0
2011-06-02 15:15:00,60.33,60.36,60.28,60.28,18800.0,39.8739,39.8938,39.8409,39.8409,18800.0
2011-06-02 15:20:00,60.28,60.33,60.25,60.25,20800.0,39.8409,39.8739,39.821,39.821,20800.0
2011-06-02 15:25:00,60.25,60.33,60.21,60.33,26200.0,39.821,39.8739,39.7946,39.8739,26200.0
2011-06-02 15:30:00,60.34,60.37,60.24,60.27,44100.0,39.8805,39.9004,39.8144,39.8343,44100.0
2011-06-02 15:35:00,60.27,60.27,60.19,60.22,24700.0,39.8343,39.8343,39.7814,39.8012,24700.0
2011-06-02 15:40:00,60.22,60.29,60.22,60.24,48600.0,39.8012,39.8475,39.8012,39.8144,48600.0
2011-06-02 15:45:00,60.24,60.24,60.17,60.19,61000.0,39.8144,39.8144,39.7682,39.7814,61000.0
2011-06-02 15:50:00,60.19,60.2,60.15,60.18,76300.0,39.7814,39.788,39.755,39.7748,76300.0
2011-06-02 15:55:00,60.18,60.22,60.17,60.2,145000.0,39.7748,39.8012,39.7682,39.788,145000.0
2011-06-03 09:30:00,59.5,59.91,59.35,59.71,69200.0,39.3254,39.5963,39.2262,39.4641,69200.0
2011-06-03 09:35:00,59.63,59.75,59.43,59.52,64600.0,39.4113,39.4906,39.2791,39.3386,64600.0
2011-06-03 09:40:00,59.53,59.72,59.51,59.53,39700.0,39.3452,39.4708,39.332,39.3452,39700.0
2011-06-03 09:45:00,59.57,59.58,59.44,59.48,72900.0,39.3716,39.3782,39.2857,39.3121,72900.0
2011-06-03 09:50:00,59.53,59.54,59.36,59.4,40000.0,39.3452,39.3518,39.2328,39.2593,40000.0
2011-06-03 09:55:00,59.41,59.6,59.41,59.53,91800.0,39.2659,39.3914,39.2659,39.3452,91800.0
2011-06-03 10:00:00,59.53,60.01,59.51,59.86,98300.0,39.3452,39.6624,39.332,39.5633,98300.0
2011-06-03 10:05:00,59.88,59.88,59.72,59.85,50900.0,39.5765,39.5765,39.4708,39.5567,50900.0
2011-06-03 10:10:00,59.85,60.03,59.78,59.79,60000.0,39.5567,39.6756,39.5104,39.517,60000.0
2011-06-03 10:15:00,59.79,59.85,59.72,59.72,21500.0,39.517,39.5567,39.4708,39.4708,21500.0
2011-06-03 10:20:00,59.73,59.73,59.54,59.63,68900.0,39.4774,39.4774,39.3518,39.4113,68900.0
2011-06-03 10:25:00,59.63,59.77,59.63,59.73,49700.0,39.4113,39.5038,39.4113,39.4774,49700.0
2011-06-03 10:30:00,59.73,59.78,59.7,59.77,37200.0,39.4774,39.5104,39.4575,39.5038,37200.0
2011-06-03 10:35:00,59.77,59.9,59.74,59.9,42400.0,39.5038,39.5897,39.484,39.5897,42400.0
2011-06-03 10:40:00,59.9,60.02,59.88,59.97,38000.0,39.5897,39.669,39.5765,39.636,38000.0
2011-06-03 10:45:00,59.99,60.12,59.94,60.0,59900.0,39.6492,39.7351,39.6162,39.6558,59900.0
2011-06-03 10:50:00,59.97,60.04,59.88,59.89,39800.0,39.636,39.6823,39.5765,39.5831,39800.0
2011-06-03 10:55:00,59.89,59.93,59.83,59.93,17700.0,39.5831,39.6096,39.5435,39.6096,17700.0
2011-06-03 11:00:00,59.93,60.0,59.91,59.98,27700.0,39.6096,39.6558,39.5963,39.6426,27700.0
2011-06-03 11:05:00,59.98,59.98,59.81,59.83,34500.0,39.6426,39.6426,39.5302,39.5435,34500.0
2011-06-03 11:10:00,59.83,59.92,59.82,59.88,25600.0,39.5435,39.6029,39.5368,39.5765,25600.0
2011-06-03 11:15:00,59.89,59.9,59.76,59.81,24900.0,39.5831,39.5897,39.4972,39.5302,24900.0
2011-06-03 11:20:00,59.8,59.98,59.8,59.93,17800.0,39.5236,39.6426,39.5236,39.6096,17800.0
2011-06-03 11:25:00,59.92,59.97,59.82,59.94,33900.0,39.6029,39.636,39.5368,39.6162,33900.0
2011-06-03 11:30:00,59.93,60.0,59.8,59.8,37300.0,39.6096,39.6558,39.5236,39.5236,37300.0
2011-06-03 11:35:00,59.79,59.82,59.73,59.75,46400.0,39.517,39.5368,39.4774,39.4906,46400.0
2011-06-03 11:40:00,59.76,59.85,59.74,59.84,48500.0,39.4972,39.5567,39.484,39.5501,48500.0
2011-06-03 11:45:00,59.84,59.92,59.79,59.91,27500.0,39.5501,39.6029,39.517,39.5963,27500.0
2011-06-03 11:50:00,59.91,59.96,59.88,59.93,11400.0,39.5963,39.6294,39.5765,39.6096,11400.0
2011-06-03 11:55:00,59.92,59.94,59.87,59.89,22300.0,39.6029,39.6162,39.5699,39.5831,22300.0
2011-06-03 12:00:00,59.9,59.95,59.82,59.82,18200.0,39.5897,39.6228,39.5368,39.5368,18200.0
2011-06-03 12:05:00,59.81,59.88,59.79,59.84,13700.0,39.5302,39.5765,39.517,39.5501,13700.0
2011-06-03 12:10:00,59.83,59.91,59.8,59.87,16100.0,39.5435,39.5963,39.5236,39.5699,16100.0
2011-06-03 12:15:00,59.85,59.92,59.84,59.92,10800.0,39.5567,39.6029,39.5501,39.6029,10800.0
2011-06-03 12:20:00,59.91,59.95,59.9,59.92,13900.0,39.5963,39.6228,39.5897,39.6029,13900.0
2011-06-03 12:25:00,59.91,59.93,59.88,59.92,6200.0,39.5963,39.6096,39.5765,39.6029,6200.0
2011-06-03 12:30:00,59.93,60.0,59.9,59.99,19900.0,39.6096,39.6558,39.5897,39.6492,19900.0
2011-06-03 12:35:00,60.0,60.04,59.95,60.0,30800.0,39.6558,39.6823,39.6228,39.6558,30800.0
2011-06-03 12:40:00,60.01,60.12,60.01,60.1,14200.0,39.6624,39.7351,39.6624,39.7219,14200.0
2011-06-03 12:45:00,60.09,60.25,60.07,60.25,50100.0,39.7153,39.821,39.7021,39.821,50100.0
2011-06-03 12:50:00,60.25,60.25,60.13,60.16,23500.0,39.821,39.821,39.7417,39.7616,23500.0
2011-06-03 12:55:00,60.16,60.16,60.01,60.06,18700.0,39.7616,39.7616,39.6624,39.6955,18700.0
2011-06-03 13:00:00,60.06,60.08,59.99,59.99,29400.0,39.6955,39.7087,39.6492,39.6492,29400.0
2011-06-03 13:05:00,59.99,60.0,59.95,59.96,14900.0,39.6492,39.6558,39.6228,39.6294,14900.0
2011-06-03 13:10:00,59.95,59.97,59.92,59.95,8400.0,39.6228,39.636,39.6029,39.6228,8400.0
2011-06-03 13:15:00,59.96,59.99,59.95,59.97,6800.0,39.6294,39.6492,39.6228,39.636,6800.0
2011-06-03 13:20:00,59.98,59.99,59.88,59.89,16000.0,39.6426,39.6492,39.5765,39.5831,16000.0
2011-06-03 13:25:00,59.89,59.89,59.83,59.86,10100.0,39.5831,39.5831,39.5435,39.5633,10100.0
2011-06-03 13:30:00,59.87,59.88,59.82,59.87,13600.0,39.5699,39.5765,39.5368,39.5699,13600.0
2011-06-03 13:35:00,59.87,59.92,59.86,59.89,14000.0,39.5699,39.6029,39.5633,39.5831,14000.0
2011-06-03 13:40:00,59.9,59.98,59.9,59.91,14200.0,39.5897,39.6426,39.5897,39.5963,14200.0
2011-06-03 13:45:00,59.91,59.95,59.88,59.93,14700.0,39.5963,39.6228,39.5765,39.6096,14700.0
2011-06-03 13:50:00,59.92,59.92,59.85,59.88,11100.0,39.6029,39.6029,39.5567,39.5765,11100.0
2011-06-03 13:55:00,59.89,59.91,59.74,59.75,26200.0,39.5831,39.5963,39.484,39.4906,26200.0
2011-06-03 14:00:00,59.75,59.78,59.68,59.76,20300.0,39.4906,39.5104,39.4443,39.4972,20300.0
2011-06-03 14:05:00,59.76,59.76,59.65,59.66,17900.0,39.4972,39.4972,39.4245,39.4311,17900.0
2011-06-03 14:10:00,59.66,59.77,59.66,59.77,24000.0,39.4311,39.5038,39.4311,39.5038,24000.0
2011-06-03 14:15:00,59.76,59.77,59.72,59.74,15400.0,39.4972,39.5038,39.4708,39.484,15400.0
2011-06-03 14:20:00,59.74,59.77,59.7,59.73,24900.0,39.484,39.5038,39.4575,39.4774,24900.0
2011-06-03 14:25:00,59.71,59.75,59.68,59.71,21500.0,39.4641,39.4906,39.4443,39.4641,21500.0
2011-06-03 14:30:00,59.7,59.71,59.64,59.65,22900.0,39.4575,39.4641,39.4179,39.4245,22900.0
2011-06-03 14:35:00,59.66,59.7,59.62,59.64,21300.0,39.4311,39.4575,39.4047,39.4179,21300.0
2011-06-03 14:40:00,59.63,59.74,59.62,59.73,23400.0,39.4113,39.484,39.4047,39.4774,23400.0
2011-06-03 14:45:00,59.74,59.79,59.72,59.75,28400.0,39.484,39.517,39.4708,39.4906,28400.0
2011-06-03 14:50:00,59.76,59.76,59.72,59.72,10700.0,39.4972,39.4972,39.4708,39.4708,10700.0
2011-06-03 14:55:00,59.72,59.73,59.6,59.6,33100.0,39.4708,39.4774,39.3914,39.3914,33100.0
2011-06-03 15:00:00,59.61,59.61,59.53,59.56,28300.0,39.3981,39.3981,39.3452,39.365,28300.0
2011-06-03 15:05:00,59.55,59.55,59.48,59.5,23600.0,39.3584,39.3584,39.3121,39.3254,23600.0
2011-06-03 15:10:00,59.5,59.52,59.46,59.47,25600.0,39.3254,39.3386,39.2989,39.3055,25600.0
2011-06-03 15:15:00,59.46,59.49,59.44,59.47,39800.0,39.2989,39.3187,39.2857,39.3055,39800.0
2011-06-03 15:20:00,59.47,59.55,59.45,59.53,50100.0,39.3055,39.3584,39.2923,39.3452,50100.0
2011-06-03 15:25:00,59.52,59.54,59.44,59.45,70500.0,39.3386,39.3518,39.2857,39.2923,70500.0
2011-06-03 15:30:00,59.45,59.46,59.43,59.45,125500.0,39.2923,39.2989,39.2791,39.2923,125500.0
2011-06-03 15:35:00,59.45,59.46,59.4,59.45,49500.0,39.2923,39.2989,39.2593,39.2923,49500.0
2011-06-03 15:40:00,59.46,59.49,59.4,59.4,117900.0,39.2989,39.3187,39.2593,39.2593,117900.0
2011-06-03 15:45:00,59.41,59.45,59.39,59.43,81400.0,39.2659,39.2923,39.2526,39.2791,81400.0
2011-06-03 15:50:00,59.43,59.44,59.27,59.27,92000.0,39.2791,39.2857,39.1733,39.1733,92000.0
2011-06-03 15:55:00,59.27,59.37,59.27,59.33,197000.0,39.1733,39.2394,39.1733,39.213,197000.0
2011-06-06 09:30:00,59.27,59.51,59.14,59.19,75800.0,39.1733,39.332,39.0874,39.1205,75800.0
2011-06-06 09:35:00,59.2,59.42,59.2,59.34,109500.0,39.1271,39.2725,39.1271,39.2196,109500.0
2011-06-06 09:40:00,59.33,59.41,59.17,59.18,71900.0,39.213,39.2659,39.1072,39.1139,71900.0
2011-06-06 09:45:00,59.16,59.19,58.81,58.88,167500.0,39.1006,39.1205,38.8693,38.9156,167500.0
2011-06-06 09:50:00,58.88,58.91,58.75,58.78,71200.0,38.9156,38.9354,38.8297,38.8495,71200.0
2011-06-06 09:55:00,58.77,58.78,58.65,58.75,151000.0,38.8429,38.8495,38.7636,38.8297,151000.0
2011-06-06 10:00:00,58.75,58.78,58.32,58.42,145700.0,38.8297,38.8495,38.5455,38.6115,145700.0
2011-06-06 10:05:00,58.42,58.48,58.25,58.28,88900.0,38.6115,38.6512,38.4992,38.519,88900.0
2011-06-06 10:10:00,58.27,58.58,58.23,58.57,82300.0,38.5124,38.7173,38.486,38.7107,82300.0
2011-06-06 10:15:00,58.58,58.63,58.44,58.6,64900.0,38.7173,38.7503,38.6248,38.7305,64900.0
2011-06-06 10:20:00,58.59,58.85,58.55,58.74,65500.0,38.7239,38.8957,38.6975,38.823,65500.0
2011-06-06 10:25:00,58.75,58.83,58.68,58.7,20800.0,38.8297,38.8825,38.7834,38.7966,20800.0
2011-06-06 10:30:00,58.69,58.8,58.65,58.79,33500.0,38.79,38.8627,38.7636,38.8561,33500.0
2011-06-06 10:35:00,58.79,58.82,58.69,58.72,29600.0,38.8561,38.8759,38.79,38.8098,29600.0
2011-06-06 10:40:00,58.72,58.77,58.68,58.72,29400.0,38.8098,38.8429,38.7834,38.8098,29400.0
2011-06-06 10:45:00,58.71,58.78,58.63,58.78,41600.0,38.8032,38.8495,38.7503,38.8495,41600.0
2011-06-06 10:50:00,58.78,58.86,58.76,58.8,53800.0,38.8495,38.9024,38.8363,38.8627,53800.0
2011-06-06 10:55:00,58.79,58.84,58.72,58.78,43600.0,38.8561,38.8891,38.8098,38.8495,43600.0
2011-06-06 11:00:00,58.79,58.91,58.78,58.87,71400.0,38.8561,38.9354,38.8495,38.909,71400.0
2011-06-06 11:05:00,58.88,59.05,58.86,59.05,85000.0,38.9156,39.0279,38.9024,39.0279,85000.0
2011-06-06 11:10:00,59.06,59.19,59.06,59.19,39200.0,39.0345,39.1205,39.0345,39.1205,39200.0
2011-06-06 11:15:00,59.19,59.21,59.18,59.2,43500.0,39.1205,39.1337,39.1139,39.1271,43500.0
2011-06-06 11:20:00,59.21,59.3,59.19,59.3,48300.0,39.1337,39.1932,39.1205,39.1932,48300.0
2011-06-06 11:25:00,59.3,59.36,59.2,59.34,31300.0,39.1932,39.2328,39.1271,39.2196,31300.0
2011-06-06 11:30:00,59.34,59.39,59.27,59.38,23700.0,39.2196,39.2526,39.1733,39.246,23700.0
2011-06-06 11:35:00,59.38,59.55,59.38,59.5,70600.0,39.246,39.3584,39.246,39.3254,70600.0
2011-06-06 11:40:00,59.52,59.71,59.5,59.69,127600.0,39.3386,39.4641,39.3254,39.4509,127600.0
2011-06-06 11:45:00,59.7,59.77,59.5,59.74,99600.0,39.4575,39.5038,39.3254,39.484,99600.0
2011-06-06 11:50:00,59.74,59.82,59.72,59.81,47400.0,39.484,39.5368,39.4708,39.5302,47400.0
2011-06-06 11:55:00,59.8,59.83,59.76,59.78,26200.0,39.5236,39.5435,39.4972,39.5104,26200.0
2011-06-06 12:00:00,59.77,59.79,59.74,59.74,36800.0,39.5038,39.517,39.484,39.484,36800.0
2011-06-06 12:05:00,59.74,59.79,59.72,59.77,31900.0,39.484,39.517,39.4708,39.5038,31900.0
2011-06-06 12:10:00,59.76,59.76,59.71,59.73,22900.0,39.4972,39.4972,39.4641,39.4774,22900.0
2011-06-06 12:15:00,59.73,59.84,59.71,59.84,44900.0,39.4774,39.5501,39.4641,39.5501,44900.0
2011-06-06 12:20:00,59.84,59.88,59.76,59.76,17300.0,39.5501,39.5765,39.4972,39.4972,17300.0
2011-06-06 12:25:00,59.76,59.84,59.74,59.79,8400.0,39.4972,39.5501,39.484,39.517,8400.0
2011-06-06 12:30:00,59.78,59.79,59.68,59.74,31000.0,39.5104,39.517,39.4443,39.484,31000.0
2011-06-06 12:35:00,59.74,59.76,59.65,59.66,16400.0,39.484,39.4972,39.4245,39.4311,16400.0
2011-06-06 12:40:00,59.65,59.65,59.55,59.58,33800.0,39.4245,39.4245,39.3584,39.3782,33800.0
2011-06-06 12:45:00,59.57,59.61,59.55,59.55,12600.0,39.3716,39.3981,39.3584,39.3584,12600.0
2011-06-06 12:50:00,59.56,59.62,59.54,59.56,17100.0,39.365,39.4047,39.3518,39.365,17100.0
2011-06-06 12:55:00,59.56,59.69,59.56,59.68,36300.0,39.365,39.4509,39.365,39.4443,36300.0
2011-06-06 13:00:00,59.68,59.68,59.51,59.54,47000.0,39.4443,39.4443,39.332,39.3518,47000.0
2011-06-06 13:05:00,59.54,59.59,59.54,59.55,12400.0,39.3518,39.3848,39.3518,39.3584,12400.0
2011-06-06 13:10:00,59.55,59.63,59.54,59.62,10800.0,39.3584,39.4113,39.3518,39.4047,10800.0
2011-06-06 13:15:00,59.61,59.64,59.5,59.57,16400.0,39.3981,39.4179,39.3254,39.3716,16400.0
2011-06-06 13:20:00,59.58,59.58,59.5,59.5,14300.0,39.3782,39.3782,39.3254,39.3254,14300.0
2011-06-06 13:25:00,59.51,59.55,59.5,59.53,14200.0,39.332,39.3584,39.3254,39.3452,14200.0
2011-06-06 13:30:00,59.53,59.55,59.43,59.46,31300.0,39.3452,39.3584,39.2791,39.2989,31300.0
2011-06-06 13:35:00,59.46,59.54,59.45,59.45,24200.0,39.2989,39.3518,39.2923,39.2923,24200.0
2011-06-06 13:40:00,59.45,59.45,59.33,59.33,13100.0,39.2923,39.2923,39.213,39.213,13100.0
2011-06-06 13:45:00,59.33,59.45,59.3,59.45,32100.0,39.213,39.2923,39.1932,39.2923,32100.0
2011-06-06 13:50:00,59.45,59.47,59.42,59.43,18100.0,39.2923,39.3055,39.2725,39.2791,18100.0
2011-06-06 13:55:00,59.43,59.46,59.41,59.45,23700.0,39.2791,39.2989,39.2659,39.2923,23700.0
2011-06-06 14:00:00,59.45,59.51,59.45,59.46,15900.0,39.2923,39.332,39.2923,39.2989,15900.0
2011-06-06 14:05:00,59.45,59.5,59.38,59.5,26000.0,39.2923,39.3254,39.246,39.3254,26000.0
2011-06-06 14:10:00,59.5,59.51,59.46,59.5,24900.0,39.3254,39.332,39.2989,39.3254,24900.0
2011-06-06 14:15:00,59.51,59.51,59.46,59.46,20700.0,39.332,39.332,39.2989,39.2989,20700.0
2011-06-06 14:20:00,59.46,59.55,59.46,59.52,17200.0,39.2989,39.3584,39.2989,39.3386,17200.0
2011-06-06 14:25:00,59.52,59.54,59.41,59.41,24500.0,39.3386,39.3518,39.2659,39.2659,24500.0
2011-06-06 14:30:00,59.41,59.45,59.4,59.44,19100.0,39.2659,39.2923,39.2593,39.2857,19100.0
2011-06-06 14:35:00,59.44,59.47,59.38,59.38,22200.0,39.2857,39.3055,39.246,39.246,22200.0
2011-06-06 14:40:00,59.37,59.44,59.34,59.42,21700.0,39.2394,39.2857,39.2196,39.2725,21700.0
2011-06-06 14:45:00,59.43,59.45,59.37,59.41,30100.0,39.2791,39.2923,39.2394,39.2659,30100.0
2011-06-06 14:50:00,59.41,59.43,59.29,59.33,19500.0,39.2659,39.2791,39.1866,39.213,19500.0
2011-06-06 14:55:00,59.32,59.38,59.26,59.37,39400.0,39.2064,39.246,39.1667,39.2394,39400.0
2011-06-06 15:00:00,59.36,59.37,59.29,59.29,41200.0,39.2328,39.2394,39.1866,39.1866,41200.0
2011-06-06 15:05:00,59.29,59.3,59.17,59.19,124800.0,39.1866,39.1932,39.1072,39.1205,124800.0
2011-06-06 15:10:00,59.19,59.19,59.03,59.1,91400.0,39.1205,39.1205,39.0147,39.061,91400.0
2011-06-06 15:15:00,59.09,59.17,59.09,59.17,46000.0,39.0544,39.1072,39.0544,39.1072,46000.0
2011-06-06 15:20:00,59.17,59.22,59.13,59.2,58600.0,39.1072,39.1403,39.0808,39.1271,58600.0
2011-06-06 15:25:00,59.2,59.25,59.13,59.23,98000.0,39.1271,39.1601,39.0808,39.1469,98000.0
2011-06-06 15:30:00,59.22,59.3,59.19,59.3,75400.0,39.1403,39.1932,39.1205,39.1932,75400.0
2011-06-06 15:35:00,59.3,59.3,59.17,59.19,57400.0,39.1932,39.1932,39.1072,39.1205,57400.0
2011-06-06 15:40:00,59.19,59.28,59.18,59.19,67400.0,39.1205,39.1799,39.1139,39.1205,67400.0
2011-06-06 15:45:00,59.19,59.19,59.13,59.17,101700.0,39.1205,39.1205,39.0808,39.1072,101700.0
2011-06-06 15:50:00,59.16,59.21,59.08,59.21,101800.0,39.1006,39.1337,39.0478,39.1337,101800.0
2011-06-06 15:55:00,59.2,59.25,59.16,59.17,206600.0,39.1271,39.1601,39.1006,39.1072,206600.0
2011-06-07 09:30:00,59.5,59.78,59.39,59.66,73400.0,39.3254,39.5104,39.2526,39.4311,73400.0
2011-06-07 09:35:00,59.65,59.97,59.55,59.97,119800.0,39.4245,39.636,39.3584,39.636,119800.0
2011-06-07 09:40:00,59.98,60.01,59.88,59.94,84500.0,39.6426,39.6624,39.5765,39.6162,84500.0
2011-06-07 09:45:00,59.93,59.96,59.82,59.86,86700.0,39.6096,39.6294,39.5368,39.5633,86700.0
2011-06-07 09:50:00,59.86,59.94,59.78,59.9,44700.0,39.5633,39.6162,39.5104,39.5897,44700.0
2011-06-07 09:55:00,59.91,60.03,59.91,60.02,46400.0,39.5963,39.6756,39.5963,39.669,46400.0
2011-06-07 10:00:00,60.02,60.11,60.0,60.04,40900.0,39.669,39.7285,39.6558,39.6823,40900.0
2011-06-07 10:05:00,60.04,60.21,60.01,60.2,47900.0,39.6823,39.7946,39.6624,39.788,47900.0
2011-06-07 10:10:00,60.2,60.24,60.17,60.17,61700.0,39.788,39.8144,39.7682,39.7682,61700.0
2011-06-07 10:15:00,60.18,60.18,60.06,60.07,35900.0,39.7748,39.7748,39.6955,39.7021,35900.0
2011-06-07 10:20:00,60.08,60.08,59.94,59.94,34500.0,39.7087,39.7087,39.6162,39.6162,34500.0
2011-06-07 10:25:00,59.94,59.94,59.74,59.8,54000.0,39.6162,39.6162,39.484,39.5236,54000.0
2011-06-07 10:30:00,59.8,59.83,59.73,59.77,43200.0,39.5236,39.5435,39.4774,39.5038,43200.0
2011-06-07 10:35:00,59.78,60.04,59.78,60.01,45300.0,39.5104,39.6823,39.5104,39.6624,45300.0
2011-06-07 10:40:00,60.02,60.07,60.01,60.06,49400.0,39.669,39.7021,39.6624,39.6955,49400.0
2011-06-07 10:45:00,60.07,60.09,60.02,60.03,37300.0,39.7021,39.7153,39.669,39.6756,37300.0
2011-06-07 10:50:00,60.02,60.03,59.96,59.97,37000.0,39.669,39.6756,39.6294,39.636,37000.0
2011-06-07 10:55:00,59.98,60.07,59.96,60.01,35500.0,39.6426,39.7021,39.6294,39.6624,35500.0
2011-06-07 11:00:00,60.0,60.01,59.91,59.95,32200.0,39.6558,39.6624,39.5963,39.6228,32200.0
2011-06-07 11:05:00,59.96,59.99,59.94,59.99,35000.0,39.6294,39.6492,39.6162,39.6492,35000.0
2011-06-07 11:10:00,59.99,59.99,59.89,59.93,25800.0,39.6492,39.6492,39.5831,39.6096,25800.0
2011-06-07 11:15:00,59.92,59.99,59.91,59.98,15300.0,39.6029,39.6492,39.5963,39.6426,15300.0
2011-06-07 11:20:00,59.98,60.07,59.97,59.97,27100.0,39.6426,39.7021,39.636,39.636,27100.0
2011-06-07 11:25:00,59.98,60.01,59.94,59.99,22000.0,39.6426,39.6624,39.6162,39.6492,22000.0
2011-06-07 11:30:00,60.0,60.0,59.85,59.88,35900.0,39.6558,39.6558,39.5567,39.5765,35900.0
2011-06-07 11:35:00,59.89,59.94,59.83,59.89,17800.0,39.5831,39.6162,39.5435,39.5831,17800.0
2011-06-07 11:40:00,59.89,59.92,59.81,59.83,28600.0,39.5831,39.6029,39.5302,39.5435,28600.0
2011-06-07 11:45:00,59.84,59.85,59.74,59.74,11900.0,39.5501,39.5567,39.484,39.484,11900.0
2011-06-07 11:50:00,59.74,59.92,59.74,59.85,25800.0,39.484,39.6029,39.484,39.5567,25800.0
2011-06-07 11:55:00,59.84,59.89,59.79,59.89,14100.0,39.5501,39.5831,39.517,39.5831,14100.0
2011-06-07 12:00:00,59.89,59.89,59.81,59.86,8700.0,39.5831,39.5831,39.5302,39.5633,8700.0
2011-06-07 12:05:00,59.85,59.87,59.79,59.85,15600.0,39.5567,39.5699,39.517,39.5567,15600.0
2011-06-07 12:10:00,59.85,59.85,59.78,59.78,10500.0,39.5567,39.5567,39.5104,39.5104,10500.0
2011-06-07 12:15:00,59.77,59.87,59.69,59.87,28200.0,39.5038,39.5699,39.4509,39.5699,28200.0
2011-06-07 12:20:00,59.86,59.98,59.85,59.97,18700.0,39.5633,39.6426,39.5567,39.636,18700.0
2011-06-07 12:25:00,59.98,60.01,59.94,60.01,27200.0,39.6426,39.6624,39.6162,39.6624,27200.0
2011-06-07 12:30:00,60.01,60.07,60.01,60.05,22100.0,39.6624,39.7021,39.6624,39.6889,22100.0
2011-06-07 12:35:00,60.04,60.05,59.99,60.03,26600.0,39.6823,39.6889,39.6492,39.6756,26600.0
2011-06-07 12:40:00,60.04,60.04,59.94,60.01,32600.0,39.6823,39.6823,39.6162,39.6624,32600.0
2011-06-07 12:45:00,60.01,60.07,59.99,60.02,18700.0,39.6624,39.7021,39.6492,39.669,18700.0
2011-06-07 12:50:00,60.02,60.12,60.01,60.09,21600.0,39.669,39.7351,39.6624,39.7153,21600.0
2011-06-07 12:55:00,60.09,60.13,60.06,60.11,14200.0,39.7153,39.7417,39.6955,39.7285,14200.0
2011-06-07 13:00:00,60.12,60.13,60.01,60.09,42200.0,39.7351,39.7417,39.6624,39.7153,42200.0
2011-06-07 13:05:00,60.09,60.13,60.09,60.12,30300.0,39.7153,39.7417,39.7153,39.7351,30300.0
2011-06-07 13:10:00,60.12,60.16,60.07,60.08,51500.0,39.7351,39.7616,39.7021,39.7087,51500.0
2011-06-07 13:15:00,60.08,60.09,60.05,60.09,30400.0,39.7087,39.7153,39.6889,39.7153,30400.0
2011-06-07 13:20:00,60.08,60.09,60.03,60.04,21500.0,39.7087,39.7153,39.6756,39.6823,21500.0
2011-06-07 13:25:00,60.04,60.07,60.02,60.06,14100.0,39.6823,39.7021,39.669,39.6955,14100.0
2011-06-07 13:30:00,60.06,60.15,60.06,60.14,34900.0,39.6955,39.755,39.6955,39.7483,34900.0
2011-06-07 13:35:00,60.13,60.18,60.13,60.18,37600.0,39.7417,39.7748,39.7417,39.7748,37600.0
2011-06-07 13:40:00,60.18,60.19,60.11,60.12,36500.0,39.7748,39.7814,39.7285,39.7351,36500.0
2011-06-07 13:45:00,60.11,60.12,60.04,60.05,43200.0,39.7285,39.7351,39.6823,39.6889,43200.0
2011-06-07 13:50:00,60.04,60.09,60.0,60.07,39400.0,39.6823,39.7153,39.6558,39.7021,39400.0
2011-06-07 13:55:00,60.09,60.11,60.06,60.07,17200.0,39.7153,39.7285,39.6955,39.7021,17200.0
2011-06-07 14:00:00,60.06,60.1,60.05,60.1,25800.0,39.6955,39.7219,39.6889,39.7219,25800.0
2011-06-07 14:05:00,60.1,60.2,60.1,60.2,28800.0,39.7219,39.788,39.7219,39.788,28800.0
2011-06-07 14:10:00,60.19,60.2,60.15,60.16,28000.0,39.7814,39.788,39.755,39.7616,28000.0
2011-06-07 14:15:00,60.16,60.21,60.15,60.19,34300.0,39.7616,39.7946,39.755,39.7814,34300.0
2011-06-07 14:20:00,60.2,60.21,60.18,60.21,39300.0,39.788,39.7946,39.7748,39.7946,39300.0
2011-06-07 14:25:00,60.2,60.24,60.19,60.22,14800.0,39.788,39.8144,39.7814,39.8012,14800.0
2011-06-07 14:30:00,60.22,60.23,60.08,60.15,53000.0,39.8012,39.8078,39.7087,39.755,53000.0
2011-06-07 14:35:00,60.14,60.15,60.09,60.1,15500.0,39.7483,39.755,39.7153,39.7219,15500.0
2011-06-07 14:40:00,60.1,60.14,60.09,60.09,18000.0,39.7219,39.7483,39.7153,39.7153,18000.0
2011-06-07 14:45:00,60.09,60.15,60.05,60.05,31400.0,39.7153,39.755,39.6889,39.6889,31400.0
2011-06-07 14:50:00,60.04,60.1,60.02,60.1,33300.0,39.6823,39.7219,39.669,39.7219,33300.0
2011-06-07 14:55:00,60.1,60.13,60.06,60.11,37500.0,39.7219,39.7417,39.6955,39.7285,37500.0
2011-06-07 15:00:00,60.1,60.14,60.09,60.13,42900.0,39.7219,39.7483,39.7153,39.7417,42900.0
2011-06-07 15:05:00,60.14,60.16,60.08,60.08,52600.0,39.7483,39.7616,39.7087,39.7087,52600.0
2011-06-07 15:10:00,60.08,60.13,60.08,60.12,44200.0,39.7087,39.7417,39.7087,39.7351,44200.0
2011-06-07 15:15:00,60.11,60.12,60.05,60.09,45900.0,39.7285,39.7351,39.6889,39.7153,45900.0
2011-06-07 15:20:00,60.09,60.09,59.95,59.98,59600.0,39.7153,39.7153,39.6228,39.6426,59600.0
2011-06-07 15:25:00,59.97,60.03,59.93,59.94,45100.0,39.636,39.6756,39.6096,39.6162,45100.0
2011-06-07 15:30:00,59.94,59.94,59.81,59.83,59900.0,39.6162,39.6162,39.5302,39.5435,59900.0
2011-06-07 15:35:00,59.83,59.88,59.8,59.81,56900.0,39.5435,39.5765,39.5236,39.5302,56900.0
2011-06-07 15:40:00,59.81,59.83,59.66,59.74,133800.0,39.5302,39.5435,39.4311,39.484,133800.0
2011-06-07 15:45:00,59.73,59.87,59.65,59.68,175300.0,39.4774,39.5699,39.4245,39.4443,175300.0
2011-06-07 15:50:00,59.68,59.79,59.59,59.79,106200.0,39.4443,39.517,39.3848,39.517,106200.0
2011-06-07 15:55:00,59.78,59.79,59.56,59.59,192900.0,39.5104,39.517,39.365,39.3848,192900.0
2011-06-08 09:30:00,59.35,59.63,59.2,59.48,67400.0,39.2262,39.4113,39.1271,39.3121,67400.0
2011-06-08 09:35:00,59.44,59.55,59.23,59.54,79500.0,39.2857,39.3584,39.1469,39.3518,79500.0
2011-06-08 09:40:00,59.54,59.82,59.54,59.58,65600.0,39.3518,39.5368,39.3518,39.3782,65600.0
2011-06-08 09:45:00,59.56,59.64,59.5,59.53,65500.0,39.365,39.4179,39.3254,39.3452,65500.0
2011-06-08 09:50:00,59.51,59.57,59.35,59.51,63200.0,39.332,39.3716,39.2262,39.332,63200.0
2011-06-08 09:55:00,59.5,59.54,59.39,59.43,46300.0,39.3254,39.3518,39.2526,39.2791,46300.0
2011-06-08 10:00:00,59.41,59.63,59.4,59.62,51800.0,39.2659,39.4113,39.2593,39.4047,51800.0
2011-06-08 10:05:00,59.63,59.66,59.58,59.59,19500.0,39.4113,39.4311,39.3782,39.3848,19500.0
2011-06-08 10:10:00,59.59,59.91,59.56,59.85,80800.0,39.3848,39.5963,39.365,39.5567,80800.0
2011-06-08 10:15:00,59.85,60.0,59.85,59.9,80000.0,39.5567,39.6558,39.5567,39.5897,80000.0
2011-06-08 10:20:00,59.9,59.9,59.8,59.85,108100.0,39.5897,39.5897,39.5236,39.5567,108100.0
2011-06-08 10:25:00,59.84,59.96,59.79,59.9,54800.0,39.5501,39.6294,39.517,39.5897,54800.0
2011-06-08 10:30:00,59.9,59.93,59.75,59.82,79000.0,39.5897,39.6096,39.4906,39.5368,79000.0
2011-06-08 10:35:00,59.81,59.92,59.81,59.88,27500.0,39.5302,39.6029,39.5302,39.5765,27500.0
2011-06-08 10:40:00,59.88,60.02,59.85,60.0,25600.0,39.5765,39.669,39.5567,39.6558,25600.0
2011-06-08 10:45:00,60.01,60.17,60.01,60.14,39600.0,39.6624,39.7682,39.6624,39.7483,39600.0
2011-06-08 10:50:00,60.14,60.15,60.05,60.05,40900.0,39.7483,39.755,39.6889,39.6889,40900.0
2011-06-08 10:55:00,60.06,60.12,59.96,59.97,66600.0,39.6955,39.7351,39.6294,39.636,66600.0
2011-06-08 11:00:00,59.97,59.97,59.84,59.95,83200.0,39.636,39.636,39.5501,39.6228,83200.0
2011-06-08 11:05:00,59.96,60.01,59.9,59.91,18500.0,39.6294,39.6624,39.5897,39.5963,18500.0
2011-06-08 11:10:00,59.91,59.94,59.88,59.92,29200.0,39.5963,39.6162,39.5765,39.6029,29200.0
2011-06-08 11:15:00,59.92,59.93,59.85,59.9,31600.0,39.6029,39.6096,39.5567,39.5897,31600.0
2011-06-08 11:20:00,59.91,59.91,59.85,59.91,22600.0,39.5963,39.5963,39.5567,39.5963,22600.0
2011-06-08 11:25:00,59.91,59.93,59.83,59.89,37800.0,39.5963,39.6096,39.5435,39.5831,37800.0
2011-06-08 11:30:00,59.9,59.94,59.87,59.93,15200.0,39.5897,39.6162,39.5699,39.6096,15200.0
2011-06-08 11:35:00,59.93,59.98,59.87,59.88,21900.0,39.6096,39.6426,39.5699,39.5765,21900.0
2011-06-08 11:40:00,59.88,59.89,59.85,59.85,25300.0,39.5765,39.5831,39.5567,39.5567,25300.0
2011-06-08 11:45:00,59.86,59.93,59.83,59.86,26800.0,39.5633,39.6096,39.5435,39.5633,26800.0
2011-06-08 11:50:00,59.86,59.96,59.83,59.95,19000.0,39.5633,39.6294,39.5435,39.6228,19000.0
2011-06-08 11:55:00,59.95,60.05,59.93,60.05,30600.0,39.6228,39.6889,39.6096,39.6889,30600.0
2011-06-08 12:00:00,60.06,60.06,59.98,60.0,12200.0,39.6955,39.6955,39.6426,39.6558,12200.0
2011-06-08 12:05:00,59.99,59.99,59.91,59.97,37100.0,39.6492,39.6492,39.5963,39.636,37100.0
2011-06-08 12:10:00,59.97,60.01,59.89,59.89,21300.0,39.636,39.6624,39.5831,39.5831,21300.0
2011-06-08 12:15:00,59.89,59.89,59.84,59.86,19400.0,39.5831,39.5831,39.5501,39.5633,19400.0
2011-06-08 12:20:00,59.86,59.87,59.75,59.76,33200.0,39.5633,39.5699,39.4906,39.4972,33200.0
2011-06-08 12:25:00,59.76,59.89,59.76,59.87,44800.0,39.4972,39.5831,39.4972,39.5699,44800.0
2011-06-08 12:30:00,59.88,59.88,59.81,59.86,34100.0,39.5765,39.5765,39.5302,39.5633,34100.0
2011-06-08 12:35:00,59.86,59.89,59.81,59.87,43600.0,39.5633,39.5831,39.5302,39.5699,43600.0
2011-06-08 12:40:00,59.86,59.93,59.85,59.93,8200.0,39.5633,39.6096,39.5567,39.6096,8200.0
2011-06-08 12:45:00,59.93,59.97,59.87,59.87,17300.0,39.6096,39.636,39.5699,39.5699,17300.0
2011-06-08 12:50:00,59.87,59.94,59.86,59.91,14800.0,39.5699,39.6162,39.5633,39.5963,14800.0
2011-06-08 12:55:00,59.89,59.96,59.88,59.95,15200.0,39.5831,39.6294,39.5765,39.6228,15200.0
2011-06-08 13:00:00,59.97,59.97,59.87,59.87,19900.0,39.636,39.636,39.5699,39.5699,19900.0
2011-06-08 13:05:00,59.87,59.9,59.85,59.85,9900.0,39.5699,39.5897,39.5567,39.5567,9900.0
2011-06-08 13:10:00,59.86,59.87,59.82,59.83,9700.0,39.5633,39.5699,39.5368,39.5435,9700.0
2011-06-08 13:15:00,59.83,59.88,59.83,59.87,34500.0,39.5435,39.5765,39.5435,39.5699,34500.0
2011-06-08 13:20:00,59.86,59.88,59.84,59.85,22600.0,39.5633,39.5765,39.5501,39.5567,22600.0
2011-06-08 13:25:00,59.84,59.87,59.81,59.87,28700.0,39.5501,39.5699,39.5302,39.5699,28700.0
2011-06-08 13:30:00,59.87,59.87,59.72,59.73,19400.0,39.5699,39.5699,39.4708,39.4774,19400.0
2011-06-08 13:35:00,59.72,59.74,59.65,59.67,35300.0,39.4708,39.484,39.4245,39.4377,35300.0
2011-06-08 13:40:00,59.66,59.78,59.63,59.78,63400.0,39.4311,39.5104,39.4113,39.5104,63400.0
2011-06-08 13:45:00,59.78,59.86,59.76,59.8,40500.0,39.5104,39.5633,39.4972,39.5236,40500.0
2011-06-08 13:50:00,59.8,59.84,59.75,59.84,25500.0,39.5236,39.5501,39.4906,39.5501,25500.0
2011-06-08 13:55:00,59.83,59.83,59.72,59.79,57200.0,39.5435,39.5435,39.4708,39.517,57200.0
2011-06-08 14:00:00,59.8,59.94,59.78,59.82,45200.0,39.5236,39.6162,39.5104,39.5368,45200.0
2011-06-08 14:05:00,59.83,59.87,59.76,59.8,24200.0,39.5435,39.5699,39.4972,39.5236,24200.0
2011-06-08 14:10:00,59.79,59.82,59.73,59.81,41400.0,39.517,39.5368,39.4774,39.5302,41400.0
2011-06-08 14:15:00,59.81,59.84,59.74,59.77,26900.0,39.5302,39.5501,39.484,39.5038,26900.0
2011-06-08 14:20:00,59.77,59.77,59.53,59.55,62600.0,39.5038,39.5038,39.3452,39.3584,62600.0
2011-06-08 14:25:00,59.56,59.63,59.46,59.46,47800.0,39.365,39.4113,39.2989,39.2989,47800.0
2011-06-08 14:30:00,59.46,59.55,59.4,59.43,82900.0,39.2989,39.3584,39.2593,39.2791,82900.0
2011-06-08 14:35:00,59.44,59.68,59.44,59.67,64400.0,39.2857,39.4443,39.2857,39.4377,64400.0
2011-06-08 14:40:00,59.67,59.75,59.67,59.73,36400.0,39.4377,39.4906,39.4377,39.4774,36400.0
2011-06-08 14:45:00,59.71,59.77,59.59,59.59,34100.0,39.4641,39.5038,39.3848,39.3848,34100.0
2011-06-08 14:50:00,59.58,59.65,59.55,59.63,27400.0,39.3782,39.4245,39.3584,39.4113,27400.0
2011-06-08 14:55:00,59.63,59.67,59.55,59.55,23700.0,39.4113,39.4377,39.3584,39.3584,23700.0
2011-06-08 15:00:00,59.55,59.57,59.5,59.57,22500.0,39.3584,39.3716,39.3254,39.3716,22500.0
2011-06-08 15:05:00,59.55,59.55,59.51,59.54,22600.0,39.3584,39.3584,39.332,39.3518,22600.0
2011-06-08 15:10:00,59.55,59.63,59.43,59.46,49000.0,39.3584,39.4113,39.2791,39.2989,49000.0
2011-06-08 15:15:00,59.46,59.49,59.28,59.31,47600.0,39.2989,39.3187,39.1799,39.1998,47600.0
2011-06-08 15:20:00,59.31,59.36,59.26,59.27,63200.0,39.1998,39.2328,39.1667,39.1733,63200.0
2011-06-08 15:25:00,59.28,59.31,59.2,59.23,89600.0,39.1799,39.1998,39.1271,39.1469,89600.0
2011-06-08 15:30:00,59.24,59.37,59.24,59.28,79900.0,39.1535,39.2394,39.1535,39.1799,79900.0
2011-06-08 15:35:00,59.29,59.36,59.21,59.27,79700.0,39.1866,39.2328,39.1337,39.1733,79700.0
2011-06-08 15:40:00,59.27,59.3,59.17,59.29,71300.0,39.1733,39.1932,39.1072,39.1866,71300.0
2011-06-08 15:45:00,59.28,59.28,59.18,59.26,184500.0,39.1799,39.1799,39.1139,39.1667,184500.0
2011-06-08 15:50:00,59.26,59.27,59.16,59.17,166700.0,39.1667,39.1733,39.1006,39.1072,166700.0
2011-06-08 15:55:00,59.17,59.25,59.17,59.21,250100.0,39.1072,39.1601,39.1072,39.1337,250100.0
2011-06-09 09:30:00,59.4,59.49,59.05,59.06,104500.0,39.2593,39.3187,39.0279,39.0345,104500.0
2011-06-09 09:35:00,59.06,59.12,58.79,58.88,69300.0,39.0345,39.0742,38.8561,38.9156,69300.0
2011-06-09 09:40:00,58.9,59.2,58.89,59.05,49700.0,38.9288,39.1271,38.9222,39.0279,49700.0
2011-06-09 09:45:00,59.03,59.35,59.03,59.3,37800.0,39.0147,39.2262,39.0147,39.1932,37800.0
2011-06-09 09:50:00,59.31,59.43,59.23,59.43,39100.0,39.1998,39.2791,39.1469,39.2791,39100.0
2011-06-09 09:55:00,59.43,59.46,59.26,59.26,47100.0,39.2791,39.2989,39.1667,39.1667,47100.0
2011-06-09 10:00:00,59.26,59.46,59.26,59.45,35600.0,39.1667,39.2989,39.1667,39.2923,35600.0
2011-06-09 10:05:00,59.45,59.52,59.39,59.41,32400.0,39.2923,39.3386,39.2526,39.2659,32400.0
2011-06-09 10:10:00,59.4,59.5,59.4,59.44,25200.0,39.2593,39.3254,39.2593,39.2857,25200.0
2011-06-09 10:15:00,59.43,59.43,59.25,59.27,33600.0,39.2791,39.2791,39.1601,39.1733,33600.0
2011-06-09 10:20:00,59.26,59.26,59.12,59.16,19900.0,39.1667,39.1667,39.0742,39.1006,19900.0
2011-06-09 10:25:00,59.16,59.28,59.16,59.24,44400.0,39.1006,39.1799,39.1006,39.1535,44400.0
2011-06-09 10:30:00,59.25,59.35,59.24,59.34,32700.0,39.1601,39.2262,39.1535,39.2196,32700.0
2011-06-09 10:35:00,59.36,59.43,59.35,59.42,43200.0,39.2328,39.2791,39.2262,39.2725,43200.0
2011-06-09 10:40:00,59.44,59.44,59.24,59.24,50800.0,39.2857,39.2857,39.1535,39.1535,50800.0
2011-06-09 10:45:00,59.24,59.24,59.18,59.22,54300.0,39.1535,39.1535,39.1139,39.1403,54300.0
2011-06-09 10:50:00,59.24,59.26,59.16,59.16,35300.0,39.1535,39.1667,39.1006,39.1006,35300.0
2011-06-09 10:55:00,59.17,59.3,59.16,59.3,47900.0,39.1072,39.1932,39.1006,39.1932,47900.0
2011-06-09 11:00:00,59.3,59.32,59.12,59.32,67900.0,39.1932,39.2064,39.0742,39.2064,67900.0
2011-06-09 11:05:00,59.32,59.35,59.27,59.27,32900.0,39.2064,39.2262,39.1733,39.1733,32900.0
2011-06-09 11:10:00,59.26,59.29,59.18,59.23,35800.0,39.1667,39.1866,39.1139,39.1469,35800.0
2011-06-09 11:15:00,59.24,59.31,59.2,59.27,16300.0,39.1535,39.1998,39.1271,39.1733,16300.0
2011-06-09 11:20:00,59.27,59.28,59.23,59.27,13700.0,39.1733,39.1799,39.1469,39.1733,13700.0
2011-06-09 11:25:00,59.26,59.27,59.18,59.2,22200.0,39.1667,39.1733,39.1139,39.1271,22200.0
2011-06-09 11:30:00,59.19,59.26,59.19,59.22,23400.0,39.1205,39.1667,39.1205,39.1403,23400.0
2011-06-09 11:35:00,59.21,59.26,59.19,59.19,13000.0,39.1337,39.1667,39.1205,39.1205,13000.0
2011-06-09 11:40:00,59.18,59.19,59.12,59.12,14600.0,39.1139,39.1205,39.0742,39.0742,14600.0
2011-06-09 11:45:00,59.12,59.22,59.12,59.22,25200.0,39.0742,39.1403,39.0742,39.1403,25200.0
2011-06-09 11:50:00,59.22,59.41,59.21,59.4,38200.0,39.1403,39.2659,39.1337,39.2593,38200.0
2011-06-09 11:55:00,59.4,59.44,59.36,59.37,15800.0,39.2593,39.2857,39.2328,39.2394,15800.0
2011-06-09 12:00:00,59.37,59.38,59.29,59.32,50800.0,39.2394,39.246,39.1866,39.2064,50800.0
2011-06-09 12:05:00,59.32,59.36,59.3,59.34,29700.0,39.2064,39.2328,39.1932,39.2196,29700.0
2011-06-09 12:10:00,59.34,59.39,59.25,59.26,40600.0,39.2196,39.2526,39.1601,39.1667,40600.0
2011-06-09 12:15:00,59.26,59.28,59.22,59.22,34000.0,39.1667,39.1799,39.1403,39.1403,34000.0
2011-06-09 12:20:00,59.23,59.23,59.13,59.14,40100.0,39.1469,39.1469,39.0808,39.0874,40100.0
2011-06-09 12:25:00,59.15,59.18,59.1,59.18,21100.0,39.094,39.1139,39.061,39.1139,21100.0
2011-06-09 12:30:00,59.19,59.25,59.18,59.22,32100.0,39.1205,39.1601,39.1139,39.1403,32100.0
2011-06-09 12:35:00,59.22,59.25,59.19,59.22,19700.0,39.1403,39.1601,39.1205,39.1403,19700.0
2011-06-09 12:40:00,59.23,59.27,59.21,59.26,22400.0,39.1469,39.1733,39.1337,39.1667,22400.0
2011-06-09 12:45:00,59.25,59.3,59.23,59.25,27700.0,39.1601,39.1932,39.1469,39.1601,27700.0
2011-06-09 12:50:00,59.25,59.33,59.25,59.3,39600.0,39.1601,39.213,39.1601,39.1932,39600.0
2011-06-09 12:55:00,59.3,59.31,59.27,59.27,24800.0,39.1932,39.1998,39.1733,39.1733,24800.0
2011-06-09 13:00:00,59.28,59.34,59.28,59.32,24300.0,39.1799,39.2196,39.1799,39.2064,24300.0
2011-06-09 13:05:00,59.31,59.35,59.31,59.32,25700.0,39.1998,39.2262,39.1998,39.2064,25700.0
2011-06-09 13:10:00,59.33,59.41,59.32,59.37,22900.0,39.213,39.2659,39.2064,39.2394,22900.0
2011-06-09 13:15:00,59.37,59.41,59.33,59.4,40100.0,39.2394,39.2659,39.213,39.2593,40100.0
2011-06-09 13:20:00,59.41,59.42,59.4,59.4,23200.0,39.2659,39.2725,39.2593,39.2593,23200.0
2011-06-09 13:25:00,59.39,59.42,59.38,59.42,20200.0,39.2526,39.2725,39.246,39.2725,20200.0
2011-06-09 13:30:00,59.41,59.42,59.37,59.41,15500.0,39.2659,39.2725,39.2394,39.2659,15500.0
2011-06-09 13:35:00,59.42,59.44,59.35,59.38,20300.0,39.2725,39.2857,39.2262,39.246,20300.0
2011-06-09 13:40:00,59.38,59.44,59.38,59.43,16600.0,39.246,39.2857,39.246,39.2791,16600.0
2011-06-09 13:45:00,59.44,59.44,59.37,59.43,26600.0,39.2857,39.2857,39.2394,39.2791,26600.0
2011-06-09 13:50:00,59.43,59.53,59.43,59.51,20600.0,39.2791,39.3452,39.2791,39.332,20600.0
2011-06-09 13:55:00,59.51,59.52,59.48,59.49,65700.0,39.332,39.3386,39.3121,39.3187,65700.0
2011-06-09 14:00:00,59.48,59.5,59.43,59.47,23700.0,39.3121,39.3254,39.2791,39.3055,23700.0
2011-06-09 14:05:00,59.47,59.48,59.38,59.38,33400.0,39.3055,39.3121,39.246,39.246,33400.0
2011-06-09 14:10:00,59.39,59.45,59.39,59.45,25900.0,39.2526,39.2923,39.2526,39.2923,25900.0
2011-06-09 14:15:00,59.45,59.46,59.43,59.45,24900.0,39.2923,39.2989,39.2791,39.2923,24900.0
2011-06-09 14:20:00,59.46,59.52,59.38,59.51,53500.0,39.2989,39.3386,39.246,39.332,53500.0
2011-06-09 14:25:00,59.52,59.55,59.46,59.5,19800.0,39.3386,39.3584,39.2989,39.3254,19800.0
2011-06-09 14:30:00,59.5,59.51,59.41,59.41,15000.0,39.3254,39.332,39.2659,39.2659,15000.0
2011-06-09 14:35:00,59.41,59.43,59.36,59.43,34700.0,39.2659,39.2791,39.2328,39.2791,34700.0
2011-06-09 14:40:00,59.42,59.49,59.42,59.48,21800.0,39.2725,39.3187,39.2725,39.3121,21800.0
2011-06-09 14:45:00,59.47,59.48,59.44,59.45,15100.0,39.3055,39.3121,39.2857,39.2923,15100.0
2011-06-09 14:50:00,59.45,59.5,59.45,59.5,21200.0,39.2923,39.3254,39.2923,39.3254,21200.0
2011-06-09 14:55:00,59.51,59.53,59.45,59.53,17500.0,39.332,39.3452,39.2923,39.3452,17500.0
2011-06-09 15:00:00,59.53,59.54,59.42,59.45,33200.0,39.3452,39.3518,39.2725,39.2923,33200.0
2011-06-09 15:05:00,59.45,59.46,59.38,59.4,22000.0,39.2923,39.2989,39.246,39.2593,22000.0
2011-06-09 15:10:00,59.4,59.41,59.37,59.37,20100.0,39.2593,39.2659,39.2394,39.2394,20100.0
2011-06-09 15:15:00,59.37,59.37,59.26,59.26,33400.0,39.2394,39.2394,39.1667,39.1667,33400.0
2011-06-09 15:20:00,59.26,59.29,59.24,59.26,39100.0,39.1667,39.1866,39.1535,39.1667,39100.0
2011-06-09 15:25:00,59.26,59.29,59.21,59.29,35900.0,39.1667,39.1866,39.1337,39.1866,35900.0
2011-06-09 15:30:00,59.29,59.32,59.13,59.13,56800.0,39.1866,39.2064,39.0808,39.0808,56800.0
2011-06-09 15:35:00,59.12,59.25,59.12,59.21,98400.0,39.0742,39.1601,39.0742,39.1337,98400.0
2011-06-09 15:40:00,59.21,59.29,59.21,59.25,49300.0,39.1337,39.1866,39.1337,39.1601,49300.0
2011-06-09 15:45:00,59.24,59.24,59.08,59.13,152500.0,39.1535,39.1535,39.0478,39.0808,152500.0
2011-06-09 15:50:00,59.13,59.22,59.11,59.22,109800.0,39.0808,39.1403,39.0676,39.1403,109800.0
2011-06-09 15:55:00,59.21,59.22,59.13,59.15,196100.0,39.1337,39.1403,39.0808,39.094,196100.0
2011-06-10 09:30:00,58.79,58.91,58.67,58.73,48600.0,38.8561,38.9354,38.7768,38.8164,48600.0
2011-06-10 09:35:00,58.73,58.73,58.52,58.56,130400.0,38.8164,38.8164,38.6776,38.7041,130400.0
2011-06-10 09:40:00,58.55,58.7,58.46,58.61,101200.0,38.6975,38.7966,38.638,38.7371,101200.0
2011-06-10 09:45:00,58.61,58.64,58.42,58.62,72300.0,38.7371,38.757,38.6115,38.7437,72300.0
2011-06-10 09:50:00,58.63,58.8,58.6,58.77,101400.0,38.7503,38.8627,38.7305,38.8429,101400.0
2011-06-10 09:55:00,58.79,58.83,58.68,58.83,63200.0,38.8561,38.8825,38.7834,38.8825,63200.0
2011-06-10 10:00:00,58.82,58.83,58.71,58.74,44300.0,38.8759,38.8825,38.8032,38.823,44300.0
2011-06-10 10:05:00,58.75,58.79,58.59,58.67,63400.0,38.8297,38.8561,38.7239,38.7768,63400.0
2011-06-10 10:10:00,58.66,58.84,58.65,58.84,45000.0,38.7702,38.8891,38.7636,38.8891,45000.0
2011-06-10 10:15:00,58.83,58.9,58.8,58.81,28500.0,38.8825,38.9288,38.8627,38.8693,28500.0
2011-06-10 10:20:00,58.79,58.79,58.68,58.7,29300.0,38.8561,38.8561,38.7834,38.7966,29300.0
2011-06-10 10:25:00,58.7,58.7,58.61,58.69,33100.0,38.7966,38.7966,38.7371,38.79,33100.0
2011-06-10 10:30:00,58.68,58.7,58.49,58.57,53800.0,38.7834,38.7966,38.6578,38.7107,53800.0
2011-06-10 10:35:00,58.57,58.63,58.55,58.57,59200.0,38.7107,38.7503,38.6975,38.7107,59200.0
2011-06-10 10:40:00,58.58,58.6,58.51,58.55,67700.0,38.7173,38.7305,38.671,38.6975,67700.0
2011-06-10 10:45:00,58.53,58.53,58.41,58.47,89700.0,38.6842,38.6842,38.6049,38.6446,89700.0
2011-06-10 10:50:00,58.47,58.51,58.37,58.39,64300.0,38.6446,38.671,38.5785,38.5917,64300.0
2011-06-10 10:55:00,58.39,58.44,58.28,58.38,36500.0,38.5917,38.6248,38.519,38.5851,36500.0
2011-06-10 11:00:00,58.38,58.42,58.31,58.4,49900.0,38.5851,38.6115,38.5388,38.5983,49900.0
2011-06-10 11:05:00,58.39,58.4,58.27,58.28,53300.0,38.5917,38.5983,38.5124,38.519,53300.0
2011-06-10 11:10:00,58.28,58.29,58.14,58.16,83400.0,38.519,38.5256,38.4265,38.4397,83400.0
2011-06-10 11:15:00,58.15,58.41,58.15,58.4,67300.0,38.4331,38.6049,38.4331,38.5983,67300.0
2011-06-10 11:20:00,58.4,58.53,58.4,58.49,42300.0,38.5983,38.6842,38.5983,38.6578,42300.0
2011-06-10 11:25:00,58.49,58.52,58.48,58.51,53400.0,38.6578,38.6776,38.6512,38.671,53400.0
2011-06-10 11:30:00,58.5,58.5,58.41,58.44,44800.0,38.6644,38.6644,38.6049,38.6248,44800.0
2011-06-10 11:35:00,58.45,58.55,58.41,58.42,39200.0,38.6314,38.6975,38.6049,38.6115,39200.0
2011-06-10 11:40:00,58.43,58.56,58.38,58.55,23700.0,38.6182,38.7041,38.5851,38.6975,23700.0
2011-06-10 11:45:00,58.55,58.61,58.53,58.61,20000.0,38.6975,38.7371,38.6842,38.7371,20000.0
2011-06-10 11:50:00,58.61,58.63,58.53,58.58,26400.0,38.7371,38.7503,38.6842,38.7173,26400.0
2011-06-10 11:55:00,58.58,58.59,58.51,58.52,26500.0,38.7173,38.7239,38.671,38.6776,26500.0
2011-06-10 12:00:00,58.51,58.6,58.49,58.58,23500.0,38.671,38.7305,38.6578,38.7173,23500.0
2011-06-10 12:05:00,58.58,58.59,58.51,58.54,41200.0,38.7173,38.7239,38.671,38.6909,41200.0
2011-06-10 12:10:00,58.54,58.54,58.34,58.41,34100.0,38.6909,38.6909,38.5587,38.6049,34100.0
2011-06-10 12:15:00,58.4,58.57,58.4,58.57,16200.0,38.5983,38.7107,38.5983,38.7107,16200.0
2011-06-10 12:20:00,58.57,58.59,58.52,58.58,17900.0,38.7107,38.7239,38.6776,38.7173,17900.0
2011-06-10 12:25:00,58.57,58.57,58.49,58.5,23700.0,38.7107,38.7107,38.6578,38.6644,23700.0
2011-06-10 12:30:00,58.5,58.62,58.5,58.61,14200.0,38.6644,38.7437,38.6644,38.7371,14200.0
2011-06-10 12:35:00,58.6,58.65,58.57,58.61,17700.0,38.7305,38.7636,38.7107,38.7371,17700.0
2011-06-10 12:40:00,58.61,58.62,58.58,58.58,15900.0,38.7371,38.7437,38.7173,38.7173,15900.0
2011-06-10 12:45:00,58.57,58.57,58.5,58.55,20100.0,38.7107,38.7107,38.6644,38.6975,20100.0
2011-06-10 12:50:00,58.54,58.6,58.54,58.58,12300.0,38.6909,38.7305,38.6909,38.7173,12300.0
2011-06-10 12:55:00,58.58,58.62,58.57,58.57,11900.0,38.7173,38.7437,38.7107,38.7107,11900.0
2011-06-10 13:00:00,58.57,58.59,58.49,58.52,30000.0,38.7107,38.7239,38.6578,38.6776,30000.0
2011-06-10 13:05:00,58.53,58.53,58.48,58.49,27700.0,38.6842,38.6842,38.6512,38.6578,27700.0
2011-06-10 13:10:00,58.49,58.51,58.28,58.35,54100.0,38.6578,38.671,38.519,38.5653,54100.0
2011-06-10 13:15:00,58.34,58.4,58.32,58.38,18300.0,38.5587,38.5983,38.5455,38.5851,18300.0
2011-06-10 13:20:00,58.38,58.42,58.34,58.39,20000.0,38.5851,38.6115,38.5587,38.5917,20000.0
2011-06-10 13:25:00,58.38,58.46,58.37,58.46,14400.0,38.5851,38.638,38.5785,38.638,14400.0
2011-06-10 13:30:00,58.45,58.47,58.38,58.45,14200.0,38.6314,38.6446,38.5851,38.6314,14200.0
2011-06-10 13:35:00,58.45,58.45,58.33,58.34,40000.0,38.6314,38.6314,38.5521,38.5587,40000.0
2011-06-10 13:40:00,58.33,58.34,58.26,58.26,41800.0,38.5521,38.5587,38.5058,38.5058,41800.0
2011-06-10 13:45:00,58.26,58.29,58.22,58.28,40400.0,38.5058,38.5256,38.4794,38.519,40400.0
2011-06-10 13:50:00,58.28,58.3,58.23,58.27,24700.0,38.519,38.5322,38.486,38.5124,24700.0
2011-06-10 13:55:00,58.27,58.3,58.26,58.3,18400.0,38.5124,38.5322,38.5058,38.5322,18400.0
2011-06-10 14:00:00,58.3,58.69,58.3,58.69,89600.0,38.5322,38.79,38.5322,38.79,89600.0
2011-06-10 14:05:00,58.69,59.1,58.67,58.95,143200.0,38.79,39.061,38.7768,38.9618,143200.0
2011-06-10 14:10:00,58.94,59.02,58.77,59.01,73500.0,38.9552,39.0081,38.8429,39.0015,73500.0
2011-06-10 14:15:00,59.0,59.16,58.85,59.12,160700.0,38.9949,39.1006,38.8957,39.0742,160700.0
2011-06-10 14:20:00,59.1,59.12,58.82,58.97,99500.0,39.061,39.0742,38.8759,38.9751,99500.0
2011-06-10 14:25:00,58.97,59.33,58.97,59.11,120000.0,38.9751,39.213,38.9751,39.0676,120000.0
2011-06-10 14:30:00,59.09,59.3,59.08,59.1,95600.0,39.0544,39.1932,39.0478,39.061,95600.0
2011-06-10 14:35:00,59.1,59.17,58.96,58.97,84800.0,39.061,39.1072,38.9684,38.9751,84800.0
2011-06-10 14:40:00,58.97,59.09,58.88,58.93,73300.0,38.9751,39.0544,38.9156,38.9486,73300.0
2011-06-10 14:45:00,58.94,59.03,58.91,59.01,60100.0,38.9552,39.0147,38.9354,39.0015,60100.0
2011-06-10 14:50:00,59.01,59.19,59.01,59.19,67800.0,39.0015,39.1205,39.0015,39.1205,67800.0
2011-06-10 14:55:00,59.2,59.45,59.16,59.45,53500.0,39.1271,39.2923,39.1006,39.2923,53500.0
2011-06-10 15:00:00,59.44,59.47,59.27,59.34,62300.0,39.2857,39.3055,39.1733,39.2196,62300.0
2011-06-10 15:05:00,59.33,59.42,59.32,59.41,105400.0,39.213,39.2725,39.2064,39.2659,105400.0
2011-06-10 15:10:00,59.4,59.54,59.38,59.43,52700.0,39.2593,39.3518,39.246,39.2791,52700.0
2011-06-10 15:15:00,59.43,59.63,59.41,59.58,83800.0,39.2791,39.4113,39.2659,39.3782,83800.0
2011-06-10 15:20:00,59.57,59.58,59.43,59.5,53500.0,39.3716,39.3782,39.2791,39.3254,53500.0
2011-06-10 15:25:00,59.5,59.58,59.37,59.42,92500.0,39.3254,39.3782,39.2394,39.2725,92500.0
2011-06-10 15:30:00,59.43,59.49,59.31,59.37,109300.0,39.2791,39.3187,39.1998,39.2394,109300.0
2011-06-10 15:35:00,59.36,59.4,59.25,59.34,85400.0,39.2328,39.2593,39.1601,39.2196,85400.0
2011-06-10 15:40:00,59.34,59.44,59.28,59.3,97900.0,39.2196,39.2857,39.1799,39.1932,97900.0
2011-06-10 15:45:00,59.29,59.3,59.16,59.25,149700.0,39.1866,39.1932,39.1006,39.1601,149700.0
2011-06-10 15:50:00,59.25,59.26,59.09,59.12,115700.0,39.1601,39.1667,39.0544,39.0742,115700.0
2011-06-10 15:55:00,59.12,59.17,59.06,59.08,267500.0,39.0742,39.1072,39.0345,39.0478,267500.0
2011-06-13 09:30:00,59.33,59.34,59.1,59.12,30300.0,39.213,39.2196,39.061,39.0742,30300.0
2011-06-13 09:35:00,59.12,59.32,59.02,59.05,76300.0,39.0742,39.2064,39.0081,39.0279,76300.0
2011-06-13 09:40:00,59.04,59.16,58.95,59.13,90400.0,39.0213,39.1006,38.9618,39.0808,90400.0
2011-06-13 09:45:00,59.1,59.18,59.04,59.13,57800.0,39.061,39.1139,39.0213,39.0808,57800.0
2011-06-13 09:50:00,59.13,59.13,58.9,58.9,36200.0,39.0808,39.0808,38.9288,38.9288,36200.0
2011-06-13 09:55:00,58.91,58.92,58.83,58.86,49900.0,38.9354,38.942,38.8825,38.9024,49900.0
2011-06-13 10:00:00,58.86,58.86,58.61,58.76,67900.0,38.9024,38.9024,38.7371,38.8363,67900.0
2011-06-13 10:05:00,58.76,58.77,58.58,58.69,34400.0,38.8363,38.8429,38.7173,38.79,34400.0
2011-06-13 10:10:00,58.69,58.74,58.61,58.67,45300.0,38.79,38.823,38.7371,38.7768,45300.0
2011-06-13 10:15:00,58.69,58.76,58.64,58.76,32800.0,38.79,38.8363,38.757,38.8363,32800.0
2011-06-13 10:20:00,58.77,58.9,58.73,58.9,33100.0,38.8429,38.9288,38.8164,38.9288,33100.0
2011-06-13 10:25:00,58.88,58.9,58.82,58.85,20400.0,38.9156,38.9288,38.8759,38.8957,20400.0
2011-06-13 10:30:00,58.87,58.9,58.78,58.9,27500.0,38.909,38.9288,38.8495,38.9288,27500.0
2011-06-13 10:35:00,58.89,58.99,58.87,58.96,36800.0,38.9222,38.9883,38.909,38.9684,36800.0
2011-06-13 10:40:00,58.95,58.98,58.84,58.98,19900.0,38.9618,38.9817,38.8891,38.9817,19900.0
2011-06-13 10:45:00,58.98,59.3,58.98,59.26,38300.0,38.9817,39.1932,38.9817,39.1667,38300.0
2011-06-13 10:50:00,59.22,59.39,59.21,59.27,33700.0,39.1403,39.2526,39.1337,39.1733,33700.0
2011-06-13 10:55:00,59.27,59.3,58.99,59.05,40700.0,39.1733,39.1932,38.9883,39.0279,40700.0
2011-06-13 11:00:00,59.05,59.09,58.97,58.99,34100.0,39.0279,39.0544,38.9751,38.9883,34100.0
2011-06-13 11:05:00,59.0,59.21,59.0,59.09,27600.0,38.9949,39.1337,38.9949,39.0544,27600.0
2011-06-13 11:10:00,59.1,59.16,59.07,59.12,41100.0,39.061,39.1006,39.0412,39.0742,41100.0
2011-06-13 11:15:00,59.11,59.14,59.03,59.14,22900.0,39.0676,39.0874,39.0147,39.0874,22900.0
2011-06-13 11:20:00,59.17,59.21,59.11,59.21,13300.0,39.1072,39.1337,39.0676,39.1337,13300.0
2011-06-13 11:25:00,59.23,59.31,59.22,59.22,18100.0,39.1469,39.1998,39.1403,39.1403,18100.0
2011-06-13 11:30:00,59.22,59.25,59.14,59.2,18400.0,39.1403,39.1601,39.0874,39.1271,18400.0
2011-06-13 11:35:00,59.18,59.2,59.02,59.02,45600.0,39.1139,39.1271,39.0081,39.0081,45600.0
2011-06-13 11:40:00,59.02,59.12,58.99,59.08,28700.0,39.0081,39.0742,38.9883,39.0478,28700.0
2011-06-13 11:45:00,59.08,59.13,59.01,59.07,30500.0,39.0478,39.0808,39.0015,39.0412,30500.0
2011-06-13 11:50:00,59.07,59.14,59.01,59.12,20500.0,39.0412,39.0874,39.0015,39.0742,20500.0
2011-06-13 11:55:00,59.11,59.12,59.02,59.03,13000.0,39.0676,39.0742,39.0081,39.0147,13000.0
2011-06-13 12:00:00,59.04,59.15,59.01,59.12,17300.0,39.0213,39.094,39.0015,39.0742,17300.0
2011-06-13 12:05:00,59.13,59.15,59.08,59.09,6300.0,39.0808,39.094,39.0478,39.0544,6300.0
2011-06-13 12:10:00,59.08,59.14,59.08,59.13,10100.0,39.0478,39.0874,39.0478,39.0808,10100.0
2011-06-13 12:15:00,59.12,59.15,58.99,59.02,17700.0,39.0742,39.094,38.9883,39.0081,17700.0
2011-06-13 12:20:00,59.03,59.12,58.95,58.97,23800.0,39.0147,39.0742,38.9618,38.9751,23800.0
2011-06-13 12:25:00,58.97,59.03,58.92,58.97,13200.0,38.9751,39.0147,38.942,38.9751,13200.0
2011-06-13 12:30:00,58.99,59.14,58.99,59.14,7400.0,38.9883,39.0874,38.9883,39.0874,7400.0
2011-06-13 12:35:00,59.1,59.11,59.02,59.09,10800.0,39.061,39.0676,39.0081,39.0544,10800.0
2011-06-13 12:40:00,59.08,59.09,59.01,59.03,8400.0,39.0478,39.0544,39.0015,39.0147,8400.0
2011-06-13 12:45:00,59.03,59.04,58.99,59.0,6500.0,39.0147,39.0213,38.9883,38.9949,6500.0
2011-06-13 12:50:00,59.0,59.01,58.92,58.92,8300.0,38.9949,39.0015,38.942,38.942,8300.0
2011-06-13 12:55:00,58.92,58.95,58.83,58.9,18500.0,38.942,38.9618,38.8825,38.9288,18500.0
2011-06-13 13:00:00,58.91,58.91,58.75,58.77,32500.0,38.9354,38.9354,38.8297,38.8429,32500.0
2011-06-13 13:05:00,58.77,58.88,58.77,58.88,20400.0,38.8429,38.9156,38.8429,38.9156,20400.0
2011-06-13 13:10:00,58.89,58.95,58.83,58.9,19400.0,38.9222,38.9618,38.8825,38.9288,19400.0
2011-06-13 13:15:00,58.92,59.04,58.92,59.01,10800.0,38.942,39.0213,38.942,39.0015,10800.0
2011-06-13 13:20:00,59.02,59.03,58.92,58.99,17200.0,39.0081,39.0147,38.942,38.9883,17200.0
2011-06-13 13:25:00,59.0,59.04,59.0,59.04,7600.0,38.9949,39.0213,38.9949,39.0213,7600.0
2011-06-13 13:30:00,59.02,59.06,58.99,58.99,10800.0,39.0081,39.0345,38.9883,38.9883,10800.0
2011-06-13 13:35:00,59.0,59.05,58.94,59.0,71000.0,38.9949,39.0279,38.9552,38.9949,71000.0
2011-06-13 13:40:00,59.01,59.11,59.01,59.09,17000.0,39.0015,39.0676,39.0015,39.0544,17000.0
2011-06-13 13:45:00,59.09,59.12,59.04,59.08,25100.0,39.0544,39.0742,39.0213,39.0478,25100.0
2011-06-13 13:50:00,59.07,59.21,59.0,59.18,33100.0,39.0412,39.1337,38.9949,39.1139,33100.0
2011-06-13 13:55:00,59.17,59.31,59.11,59.3,79100.0,39.1072,39.1998,39.0676,39.1932,79100.0
2011-06-13 14:00:00,59.3,59.33,59.23,59.33,36400.0,39.1932,39.213,39.1469,39.213,36400.0
2011-06-13 14:05:00,59.34,59.41,59.27,59.36,59200.0,39.2196,39.2659,39.1733,39.2328,59200.0
2011-06-13 14:10:00,59.36,59.39,59.33,59.37,18600.0,39.2328,39.2526,39.213,39.2394,18600.0
2011-06-13 14:15:00,59.38,59.44,59.33,59.33,34300.0,39.246,39.2857,39.213,39.213,34300.0
2011-06-13 14:20:00,59.33,59.38,59.22,59.37,26300.0,39.213,39.246,39.1403,39.2394,26300.0
2011-06-13 14:25:00,59.36,59.39,59.3,59.35,8500.0,39.2328,39.2526,39.1932,39.2262,8500.0
2011-06-13 14:30:00,59.34,59.34,59.2,59.22,30400.0,39.2196,39.2196,39.1271,39.1403,30400.0
2011-06-13 14:35:00,59.23,59.29,59.22,59.26,17600.0,39.1469,39.1866,39.1403,39.1667,17600.0
2011-06-13 14:40:00,59.26,59.38,59.23,59.36,14200.0,39.1667,39.246,39.1469,39.2328,14200.0
2011-06-13 14:45:00,59.36,59.5,59.35,59.5,43600.0,39.2328,39.3254,39.2262,39.3254,43600.0
2011-06-13 14:50:00,59.49,59.49,59.32,59.32,39700.0,39.3187,39.3187,39.2064,39.2064,39700.0
2011-06-13 14:55:00,59.33,59.36,59.27,59.28,12500.0,39.213,39.2328,39.1733,39.1799,12500.0
2011-06-13 15:00:00,59.27,59.29,59.21,59.29,21500.0,39.1733,39.1866,39.1337,39.1866,21500.0
2011-06-13 15:05:00,59.3,59.42,59.25,59.25,34000.0,39.1932,39.2725,39.1601,39.1601,34000.0
2011-06-13 15:10:00,59.25,59.36,59.22,59.29,33500.0,39.1601,39.2328,39.1403,39.1866,33500.0
2011-06-13 15:15:00,59.28,59.35,59.2,59.33,51100.0,39.1799,39.2262,39.1271,39.213,51100.0
2011-06-13 15:20:00,59.33,59.43,59.29,59.35,25900.0,39.213,39.2791,39.1866,39.2262,25900.0
2011-06-13 15:25:00,59.35,59.45,59.35,59.4,27500.0,39.2262,39.2923,39.2262,39.2593,27500.0
2011-06-13 15:30:00,59.41,59.41,59.29,59.34,36800.0,39.2659,39.2659,39.1866,39.2196,36800.0
2011-06-13 15:35:00,59.34,59.37,59.25,59.25,22100.0,39.2196,39.2394,39.1601,39.1601,22100.0
2011-06-13 15:40:00,59.26,59.33,59.24,59.3,46900.0,39.1667,39.213,39.1535,39.1932,46900.0
2011-06-13 15:45:00,59.3,59.33,59.23,59.31,66400.0,39.1932,39.213,39.1469,39.1998,66400.0
2011-06-13 15:50:00,59.31,59.34,59.28,59.33,68400.0,39.1998,39.2196,39.1799,39.213,68400.0
2011-06-13 15:55:00,59.33,59.35,59.24,59.25,175600.0,39.213,39.2262,39.1535,39.1601,175600.0
2011-06-14 09:30:00,59.8,60.08,59.68,59.86,123100.0,39.5236,39.7087,39.4443,39.5633,123100.0
2011-06-14 09:35:00,59.81,59.97,59.7,59.81,83400.0,39.5302,39.636,39.4575,39.5302,83400.0
2011-06-14 09:40:00,59.81,60.06,59.7,60.05,61700.0,39.5302,39.6955,39.4575,39.6889,61700.0
2011-06-14 09:45:00,60.06,60.16,59.98,60.11,34000.0,39.6955,39.7616,39.6426,39.7285,34000.0
2011-06-14 09:50:00,60.12,60.14,60.04,60.1,19800.0,39.7351,39.7483,39.6823,39.7219,19800.0
2011-06-14 09:55:00,60.1,60.24,60.03,60.09,49500.0,39.7219,39.8144,39.6756,39.7153,49500.0
2011-06-14 10:00:00,60.09,60.1,59.92,60.03,33200.0,39.7153,39.7219,39.6029,39.6756,33200.0
2011-06-14 10:05:00,60.0,60.05,59.76,59.77,42200.0,39.6558,39.6889,39.4972,39.5038,42200.0
2011-06-14 10:10:00,59.78,59.82,59.62,59.62,34100.0,39.5104,39.5368,39.4047,39.4047,34100.0
2011-06-14 10:15:00,59.62,59.8,59.62,59.8,75400.0,39.4047,39.5236,39.4047,39.5236,75400.0
2011-06-14 10:20:00,59.77,59.97,59.76,59.97,53600.0,39.5038,39.636,39.4972,39.636,53600.0
2011-06-14 10:25:00,59.95,60.07,59.92,59.96,33500.0,39.6228,39.7021,39.6029,39.6294,33500.0
2011-06-14 10:30:00,59.96,60.14,59.96,60.03,28300.0,39.6294,39.7483,39.6294,39.6756,28300.0
2011-06-14 10:35:00,60.03,60.06,59.95,60.05,33500.0,39.6756,39.6955,39.6228,39.6889,33500.0
2011-06-14 10:40:00,60.06,60.1,59.96,60.01,47000.0,39.6955,39.7219,39.6294,39.6624,47000.0
2011-06-14 10:45:00,60.06,60.09,59.92,59.93,42700.0,39.6955,39.7153,39.6029,39.6096,42700.0
2011-06-14 10:50:00,59.93,60.0,59.87,60.0,42100.0,39.6096,39.6558,39.5699,39.6558,42100.0
2011-06-14 10:55:00,60.01,60.09,59.95,60.04,65400.0,39.6624,39.7153,39.6228,39.6823,65400.0
2011-06-14 11:00:00,60.03,60.03,59.93,59.99,16800.0,39.6756,39.6756,39.6096,39.6492,16800.0
2011-06-14 11:05:00,59.99,60.0,59.89,59.95,20900.0,39.6492,39.6558,39.5831,39.6228,20900.0
2011-06-14 11:10:00,59.94,60.03,59.92,60.01,16800.0,39.6162,39.6756,39.6029,39.6624,16800.0
2011-06-14 11:15:00,60.01,60.04,59.93,59.94,21700.0,39.6624,39.6823,39.6096,39.6162,21700.0
2011-06-14 11:20:00,59.93,60.0,59.86,59.86,38500.0,39.6096,39.6558,39.5633,39.5633,38500.0
2011-06-14 11:25:00,59.86,59.87,59.81,59.84,16300.0,39.5633,39.5699,39.5302,39.5501,16300.0
2011-06-14 11:30:00,59.85,59.88,59.83,59.88,38900.0,39.5567,39.5765,39.5435,39.5765,38900.0
2011-06-14 11:35:00,59.88,60.03,59.87,60.02,41900.0,39.5765,39.6756,39.5699,39.669,41900.0
2011-06-14 11:40:00,60.03,60.13,60.03,60.07,46700.0,39.6756,39.7417,39.6756,39.7021,46700.0
2011-06-14 11:45:00,60.06,60.1,60.0,60.03,13100.0,39.6955,39.7219,39.6558,39.6756,13100.0
2011-06-14 11:50:00,60.02,60.12,60.02,60.09,34300.0,39.669,39.7351,39.669,39.7153,34300.0
2011-06-14 11:55:00,60.09,60.15,60.07,60.1,33300.0,39.7153,39.755,39.7021,39.7219,33300.0
2011-06-14 12:00:00,60.11,60.12,60.04,60.09,24600.0,39.7285,39.7351,39.6823,39.7153,24600.0
2011-06-14 12:05:00,60.08,60.08,60.01,60.02,14400.0,39.7087,39.7087,39.6624,39.669,14400.0
2011-06-14 12:10:00,60.01,60.01,59.85,59.9,32500.0,39.6624,39.6624,39.5567,39.5897,32500.0
2011-06-14 12:15:00,59.91,59.95,59.87,59.92,10700.0,39.5963,39.6228,39.5699,39.6029,10700.0
2011-06-14 12:20:00,59.93,59.98,59.92,59.96,19800.0,39.6096,39.6426,39.6029,39.6294,19800.0
2011-06-14 12:25:00,59.96,60.02,59.95,60.0,13600.0,39.6294,39.669,39.6228,39.6558,13600.0
2011-06-14 12:30:00,60.0,60.08,60.0,60.06,16300.0,39.6558,39.7087,39.6558,39.6955,16300.0
2011-06-14 12:35:00,60.06,60.06,59.97,59.97,19800.0,39.6955,39.6955,39.636,39.636,19800.0
2011-06-14 12:40:00,59.97,60.07,59.97,60.06,14600.0,39.636,39.7021,39.636,39.6955,14600.0
2011-06-14 12:45:00,60.05,60.07,59.97,60.03,23300.0,39.6889,39.7021,39.636,39.6756,23300.0
2011-06-14 12:50:00,60.02,60.02,59.93,59.94,20600.0,39.669,39.669,39.6096,39.6162,20600.0
2011-06-14 12:55:00,59.95,60.0,59.92,59.97,12400.0,39.6228,39.6558,39.6029,39.636,12400.0
2011-06-14 13:00:00,59.97,59.99,59.91,59.91,25500.0,39.636,39.6492,39.5963,39.5963,25500.0
2011-06-14 13:05:00,59.91,59.92,59.84,59.88,30100.0,39.5963,39.6029,39.5501,39.5765,30100.0
2011-06-14 13:10:00,59.88,59.95,59.88,59.94,6000.0,39.5765,39.6228,39.5765,39.6162,6000.0
2011-06-14 13:15:00,59.94,59.96,59.93,59.93,13800.0,39.6162,39.6294,39.6096,39.6096,13800.0
2011-06-14 13:20:00,59.93,59.97,59.91,59.97,19500.0,39.6096,39.636,39.5963,39.636,19500.0
2011-06-14 13:25:00,59.96,59.96,59.88,59.89,16000.0,39.6294,39.6294,39.5765,39.5831,16000.0
2011-06-14 13:30:00,59.89,59.91,59.86,59.87,30600.0,39.5831,39.5963,39.5633,39.5699,30600.0
2011-06-14 13:35:00,59.88,59.93,59.87,59.89,22800.0,39.5765,39.6096,39.5699,39.5831,22800.0
2011-06-14 13:40:00,59.88,59.88,59.71,59.73,29200.0,39.5765,39.5765,39.4641,39.4774,29200.0
2011-06-14 13:45:00,59.73,59.74,59.54,59.57,59300.0,39.4774,39.484,39.3518,39.3716,59300.0
2011-06-14 13:50:00,59.57,59.61,59.55,59.6,22300.0,39.3716,39.3981,39.3584,39.3914,22300.0
2011-06-14 13:55:00,59.59,59.73,59.59,59.73,35600.0,39.3848,39.4774,39.3848,39.4774,35600.0
2011-06-14 14:00:00,59.72,59.74,59.68,59.68,44600.0,39.4708,39.484,39.4443,39.4443,44600.0
2011-06-14 14:05:00,59.68,59.7,59.63,59.68,51000.0,39.4443,39.4575,39.4113,39.4443,51000.0
2011-06-14 14:10:00,59.68,59.69,59.65,59.69,46800.0,39.4443,39.4509,39.4245,39.4509,46800.0
2011-06-14 14:15:00,59.69,59.79,59.69,59.79,37700.0,39.4509,39.517,39.4509,39.517,37700.0
2011-06-14 14:20:00,59.78,59.91,59.78,59.9,21200.0,39.5104,39.5963,39.5104,39.5897,21200.0
2011-06-14 14:25:00,59.9,59.96,59.9,59.93,53300.0,39.5897,39.6294,39.5897,39.6096,53300.0
2011-06-14 14:30:00,59.93,59.93,59.81,59.85,36900.0,39.6096,39.6096,39.5302,39.5567,36900.0
2011-06-14 14:35:00,59.86,59.9,59.81,59.86,36900.0,39.5633,39.5897,39.5302,39.5633,36900.0
2011-06-14 14:40:00,59.86,59.91,59.86,59.89,16500.0,39.5633,39.5963,39.5633,39.5831,16500.0
2011-06-14 14:45:00,59.89,60.0,59.87,60.0,34700.0,39.5831,39.6558,39.5699,39.6558,34700.0
2011-06-14 14:50:00,60.01,60.06,60.01,60.01,30400.0,39.6624,39.6955,39.6624,39.6624,30400.0
2011-06-14 14:55:00,60.0,60.07,59.99,60.07,20100.0,39.6558,39.7021,39.6492,39.7021,20100.0
2011-06-14 15:00:00,60.08,60.15,60.05,60.14,39500.0,39.7087,39.755,39.6889,39.7483,39500.0
2011-06-14 15:05:00,60.13,60.13,60.01,60.05,51800.0,39.7417,39.7417,39.6624,39.6889,51800.0
2011-06-14 15:10:00,60.06,60.07,59.99,60.05,22900.0,39.6955,39.7021,39.6492,39.6889,22900.0
2011-06-14 15:15:00,60.05,60.09,59.96,59.97,29200.0,39.6889,39.7153,39.6294,39.636,29200.0
2011-06-14 15:20:00,59.98,60.0,59.84,59.84,48700.0,39.6426,39.6558,39.5501,39.5501,48700.0
2011-06-14 15:25:00,59.83,59.91,59.77,59.9,54700.0,39.5435,39.5963,39.5038,39.5897,54700.0
2011-06-14 15:30:00,59.9,59.92,59.8,59.81,49400.0,39.5897,39.6029,39.5236,39.5302,49400.0
2011-06-14 15:35:00,59.8,59.83,59.76,59.78,73100.0,39.5236,39.5435,39.4972,39.5104,73100.0
2011-06-14 15:40:00,59.78,59.85,59.77,59.85,28100.0,39.5104,39.5567,39.5038,39.5567,28100.0
2011-06-14 15:45:00,59.84,59.89,59.74,59.84,97700.0,39.5501,39.5831,39.484,39.5501,97700.0
2011-06-14 15:50:00,59.84,59.86,59.72,59.78,83300.0,39.5501,39.5633,39.4708,39.5104,83300.0
2011-06-14 15:55:00,59.77,59.89,59.76,59.89,166100.0,39.5038,39.5831,39.4972,39.5831,166100.0
2011-06-15 09:30:00,59.26,59.35,58.99,59.13,79700.0,39.1667,39.2262,38.9883,39.0808,79700.0
2011-06-15 09:35:00,59.17,59.31,58.97,59.15,85400.0,39.1072,39.1998,38.9751,39.094,85400.0
2011-06-15 09:40:00,59.14,59.43,59.04,59.39,43800.0,39.0874,39.2791,39.0213,39.2526,43800.0
2011-06-15 09:45:00,59.39,59.41,59.27,59.28,21900.0,39.2526,39.2659,39.1733,39.1799,21900.0
2011-06-15 09:50:00,59.28,59.46,59.28,59.41,17800.0,39.1799,39.2989,39.1799,39.2659,17800.0
2011-06-15 09:55:00,59.42,59.48,59.25,59.25,11900.0,39.2725,39.3121,39.1601,39.1601,11900.0
2011-06-15 10:00:00,59.25,59.25,59.08,59.19,34400.0,39.1601,39.1601,39.0478,39.1205,34400.0
2011-06-15 10:05:00,59.19,59.27,59.16,59.2,22400.0,39.1205,39.1733,39.1006,39.1271,22400.0
2011-06-15 10:10:00,59.21,59.29,59.18,59.27,21500.0,39.1337,39.1866,39.1139,39.1733,21500.0
2011-06-15 10:15:00,59.28,59.33,59.16,59.16,29200.0,39.1799,39.213,39.1006,39.1006,29200.0
2011-06-15 10:20:00,59.16,59.23,59.13,59.2,42400.0,39.1006,39.1469,39.0808,39.1271,42400.0
2011-06-15 10:25:00,59.21,59.21,59.11,59.13,16000.0,39.1337,39.1337,39.0676,39.0808,16000.0
2011-06-15 10:30:00,59.13,59.23,59.11,59.17,29400.0,39.0808,39.1469,39.0676,39.1072,29400.0
2011-06-15 10:35:00,59.17,59.2,59.07,59.18,36300.0,39.1072,39.1271,39.0412,39.1139,36300.0
2011-06-15 10:40:00,59.2,59.23,59.13,59.19,26600.0,39.1271,39.1469,39.0808,39.1205,26600.0
2011-06-15 10:45:00,59.19,59.27,59.17,59.26,26300.0,39.1205,39.1733,39.1072,39.1667,26300.0
2011-06-15 10:50:00,59.27,59.35,59.21,59.21,15500.0,39.1733,39.2262,39.1337,39.1337,15500.0
2011-06-15 10:55:00,59.21,59.3,59.21,59.28,8400.0,39.1337,39.1932,39.1337,39.1799,8400.0
2011-06-15 11:00:00,59.29,59.39,59.25,59.27,23800.0,39.1866,39.2526,39.1601,39.1733,23800.0
2011-06-15 11:05:00,59.27,59.28,59.18,59.19,25000.0,39.1733,39.1799,39.1139,39.1205,25000.0
2011-06-15 11:10:00,59.17,59.24,59.13,59.2,18700.0,39.1072,39.1535,39.0808,39.1271,18700.0
2011-06-15 11:15:00,59.18,59.28,59.18,59.28,15700.0,39.1139,39.1799,39.1139,39.1799,15700.0
2011-06-15 11:20:00,59.27,59.3,59.13,59.13,41700.0,39.1733,39.1932,39.0808,39.0808,41700.0
2011-06-15 11:25:00,59.13,59.14,59.03,59.12,42900.0,39.0808,39.0874,39.0147,39.0742,42900.0
2011-06-15 11:30:00,59.11,59.15,59.02,59.06,26300.0,39.0676,39.094,39.0081,39.0345,26300.0
2011-06-15 11:35:00,59.06,59.06,58.84,58.86,49000.0,39.0345,39.0345,38.8891,38.9024,49000.0
2011-06-15 11:40:00,58.86,58.92,58.67,58.69,111500.0,38.9024,38.942,38.7768,38.79,111500.0
2011-06-15 11:45:00,58.69,58.73,58.59,58.61,59400.0,38.79,38.8164,38.7239,38.7371,59400.0
2011-06-15 11:50:00,58.6,58.65,58.43,58.64,71000.0,38.7305,38.7636,38.6182,38.757,71000.0
2011-06-15 11:55:00,58.64,58.71,58.5,58.69,40900.0,38.757,38.8032,38.6644,38.79,40900.0
2011-06-15 12:00:00,58.7,58.74,58.57,58.65,44300.0,38.7966,38.823,38.7107,38.7636,44300.0
2011-06-15 12:05:00,58.64,58.65,58.6,58.64,21900.0,38.757,38.7636,38.7305,38.757,21900.0
2011-06-15 12:10:00,58.64,58.64,58.57,58.61,28100.0,38.757,38.757,38.7107,38.7371,28100.0
2011-06-15 12:15:00,58.61,58.61,58.4,58.45,40000.0,38.7371,38.7371,38.5983,38.6314,40000.0
2011-06-15 12:20:00,58.43,58.48,58.29,58.37,93100.0,38.6182,38.6512,38.5256,38.5785,93100.0
2011-06-15 12:25:00,58.36,58.49,58.18,58.49,58500.0,38.5719,38.6578,38.4529,38.6578,58500.0
2011-06-15 12:30:00,58.5,58.59,58.46,58.57,27200.0,38.6644,38.7239,38.638,38.7107,27200.0
2011-06-15 12:35:00,58.56,58.61,58.48,58.52,21500.0,38.7041,38.7371,38.6512,38.6776,21500.0
2011-06-15 12:40:00,58.52,58.6,58.46,58.49,15300.0,38.6776,38.7305,38.638,38.6578,15300.0
2011-06-15 12:45:00,58.49,58.6,58.45,58.54,25300.0,38.6578,38.7305,38.6314,38.6909,25300.0
2011-06-15 12:50:00,58.55,58.6,58.52,58.55,14300.0,38.6975,38.7305,38.6776,38.6975,14300.0
2011-06-15 12:55:00,58.55,58.55,58.44,58.5,20300.0,38.6975,38.6975,38.6248,38.6644,20300.0
2011-06-15 13:00:00,58.5,58.58,58.42,58.5,25200.0,38.6644,38.7173,38.6115,38.6644,25200.0
2011-06-15 13:05:00,58.49,58.55,58.44,58.47,29800.0,38.6578,38.6975,38.6248,38.6446,29800.0
2011-06-15 13:10:00,58.47,58.54,58.44,58.52,22300.0,38.6446,38.6909,38.6248,38.6776,22300.0
2011-06-15 13:15:00,58.52,58.58,58.44,58.45,18900.0,38.6776,38.7173,38.6248,38.6314,18900.0
2011-06-15 13:20:00,58.45,58.47,58.34,58.45,26500.0,38.6314,38.6446,38.5587,38.6314,26500.0
2011-06-15 13:25:00,58.45,58.52,58.41,58.47,27200.0,38.6314,38.6776,38.6049,38.6446,27200.0
2011-06-15 13:30:00,58.47,58.47,58.28,58.28,63000.0,38.6446,38.6446,38.519,38.519,63000.0
2011-06-15 13:35:00,58.29,58.31,58.22,58.31,62000.0,38.5256,38.5388,38.4794,38.5388,62000.0
2011-06-15 13:40:00,58.32,58.42,58.31,58.35,49800.0,38.5455,38.6115,38.5388,38.5653,49800.0
2011-06-15 13:45:00,58.37,58.37,58.19,58.19,86700.0,38.5785,38.5785,38.4595,38.4595,86700.0
2011-06-15 13:50:00,58.2,58.23,58.14,58.17,58300.0,38.4661,38.486,38.4265,38.4463,58300.0
2011-06-15 13:55:00,58.17,58.34,58.16,58.33,29700.0,38.4463,38.5587,38.4397,38.5521,29700.0
2011-06-15 14:00:00,58.33,58.5,58.32,58.5,40600.0,38.5521,38.6644,38.5455,38.6644,40600.0
2011-06-15 14:05:00,58.49,58.67,58.49,58.53,43600.0,38.6578,38.7768,38.6578,38.6842,43600.0
2011-06-15 14:10:00,58.51,58.57,58.49,58.5,34500.0,38.671,38.7107,38.6578,38.6644,34500.0
2011-06-15 14:15:00,58.5,58.51,58.42,58.44,31800.0,38.6644,38.671,38.6115,38.6248,31800.0
2011-06-15 14:20:00,58.44,58.53,58.35,58.35,42400.0,38.6248,38.6842,38.5653,38.5653,42400.0
2011-06-15 14:25:00,58.35,58.41,58.29,58.29,39200.0,38.5653,38.6049,38.5256,38.5256,39200.0
2011-06-15 14:30:00,58.29,58.5,58.29,58.46,39400.0,38.5256,38.6644,38.5256,38.638,39400.0
2011-06-15 14:35:00,58.45,58.55,58.43,58.55,26700.0,38.6314,38.6975,38.6182,38.6975,26700.0
2011-06-15 14:40:00,58.57,58.57,58.44,58.45,26300.0,38.7107,38.7107,38.6248,38.6314,26300.0
2011-06-15 14:45:00,58.44,58.56,58.26,58.46,78300.0,38.6248,38.7041,38.5058,38.638,78300.0
2011-06-15 14:50:00,58.44,58.52,58.34,58.38,62300.0,38.6248,38.6776,38.5587,38.5851,62300.0
2011-06-15 14:55:00,58.37,58.46,58.34,58.42,41400.0,38.5785,38.638,38.5587,38.6115,41400.0
2011-06-15 15:00:00,58.42,58.47,58.35,58.36,95300.0,38.6115,38.6446,38.5653,38.5719,95300.0
2011-06-15 15:05:00,58.37,58.37,58.21,58.25,78300.0,38.5785,38.5785,38.4728,38.4992,78300.0
2011-06-15 15:10:00,58.25,58.36,58.21,58.32,59100.0,38.4992,38.5719,38.4728,38.5455,59100.0
2011-06-15 15:15:00,58.32,58.35,58.24,58.3,65800.0,38.5455,38.5653,38.4926,38.5322,65800.0
2011-06-15 15:20:00,58.3,58.39,58.23,58.38,74200.0,38.5322,38.5917,38.486,38.5851,74200.0
2011-06-15 15:25:00,58.38,58.49,58.35,58.43,90400.0,38.5851,38.6578,38.5653,38.6182,90400.0
2011-06-15 15:30:00,58.44,58.45,58.35,58.4,63200.0,38.6248,38.6314,38.5653,38.5983,63200.0
2011-06-15 15:35:00,58.4,58.46,58.37,58.45,72100.0,38.5983,38.638,38.5785,38.6314,72100.0
2011-06-15 15:40:00,58.45,58.55,58.43,58.54,141500.0,38.6314,38.6975,38.6182,38.6909,141500.0
2011-06-15 15:45:00,58.55,58.66,58.55,58.57,130100.0,38.6975,38.7702,38.6975,38.7107,130100.0
2011-06-15 15:50:00,58.56,58.63,58.5,58.61,92700.0,38.7041,38.7503,38.6644,38.7371,92700.0
2011-06-15 15:55:00,58.61,58.64,58.42,58.47,285000.0,38.7371,38.757,38.6115,38.6446,285000.0
2011-06-16 09:30:00,59.07,59.25,58.45,58.58,133900.0,39.0412,39.1601,38.6314,38.7173,133900.0
2011-06-16 09:35:00,58.58,58.84,58.42,58.77,83100.0,38.7173,38.8891,38.6115,38.8429,83100.0
2011-06-16 09:40:00,58.76,58.93,58.67,58.86,53900.0,38.8363,38.9486,38.7768,38.9024,53900.0
2011-06-16 09:45:00,58.84,59.09,58.82,59.06,49200.0,38.8891,39.0544,38.8759,39.0345,49200.0
2011-06-16 09:50:00,59.07,59.17,59.06,59.11,39800.0,39.0412,39.1072,39.0345,39.0676,39800.0
2011-06-16 09:55:00,59.11,59.16,59.0,59.15,77400.0,39.0676,39.1006,38.9949,39.094,77400.0
2011-06-16 10:00:00,59.14,59.18,58.77,59.18,132200.0,39.0874,39.1139,38.8429,39.1139,132200.0
2011-06-16 10:05:00,59.16,59.32,59.07,59.25,89900.0,39.1006,39.2064,39.0412,39.1601,89900.0
2011-06-16 10:10:00,59.26,59.59,59.26,59.56,73000.0,39.1667,39.3848,39.1667,39.365,73000.0
2011-06-16 10:15:00,59.57,59.6,59.36,59.58,71900.0,39.3716,39.3914,39.2328,39.3782,71900.0
2011-06-16 10:20:00,59.59,59.6,59.49,59.53,45500.0,39.3848,39.3914,39.3187,39.3452,45500.0
2011-06-16 10:25:00,59.52,59.59,59.44,59.56,56000.0,39.3386,39.3848,39.2857,39.365,56000.0
2011-06-16 10:30:00,59.56,59.64,59.48,59.64,73100.0,39.365,39.4179,39.3121,39.4179,73100.0
2011-06-16 10:35:00,59.65,59.96,59.65,59.94,76700.0,39.4245,39.6294,39.4245,39.6162,76700.0
2011-06-16 10:40:00,59.94,59.95,59.76,59.83,54100.0,39.6162,39.6228,39.4972,39.5435,54100.0
2011-06-16 10:45:00,59.81,59.87,59.65,59.73,39300.0,39.5302,39.5699,39.4245,39.4774,39300.0
2011-06-16 10:50:00,59.72,59.8,59.63,59.64,19800.0,39.4708,39.5236,39.4113,39.4179,19800.0
2011-06-16 10:55:00,59.65,59.69,59.65,59.67,14900.0,39.4245,39.4509,39.4245,39.4377,14900.0
2011-06-16 11:00:00,59.67,59.68,59.41,59.44,52200.0,39.4377,39.4443,39.2659,39.2857,52200.0
2011-06-16 11:05:00,59.43,59.45,59.3,59.42,50300.0,39.2791,39.2923,39.1932,39.2725,50300.0
2011-06-16 11:10:00,59.4,59.5,59.33,59.47,29800.0,39.2593,39.3254,39.213,39.3055,29800.0
2011-06-16 11:15:00,59.48,59.75,59.45,59.75,74600.0,39.3121,39.4906,39.2923,39.4906,74600.0
2011-06-16 11:20:00,59.75,59.83,59.51,59.61,70100.0,39.4906,39.5435,39.332,39.3981,70100.0
2011-06-16 11:25:00,59.6,59.75,59.57,59.72,22000.0,39.3914,39.4906,39.3716,39.4708,22000.0
2011-06-16 11:30:00,59.71,59.75,59.66,59.68,37400.0,39.4641,39.4906,39.4311,39.4443,37400.0
2011-06-16 11:35:00,59.68,59.7,59.58,59.64,32100.0,39.4443,39.4575,39.3782,39.4179,32100.0
2011-06-16 11:40:00,59.64,59.67,59.6,59.6,15900.0,39.4179,39.4377,39.3914,39.3914,15900.0
2011-06-16 11:45:00,59.59,59.71,59.58,59.58,19100.0,39.3848,39.4641,39.3782,39.3782,19100.0
2011-06-16 11:50:00,59.57,59.61,59.56,59.61,11200.0,39.3716,39.3981,39.365,39.3981,11200.0
2011-06-16 11:55:00,59.64,59.65,59.54,59.64,22300.0,39.4179,39.4245,39.3518,39.4179,22300.0
2011-06-16 12:00:00,59.65,59.72,59.62,59.72,13700.0,39.4245,39.4708,39.4047,39.4708,13700.0
2011-06-16 12:05:00,59.72,59.75,59.63,59.65,17700.0,39.4708,39.4906,39.4113,39.4245,17700.0
2011-06-16 12:10:00,59.64,59.65,59.59,59.6,12700.0,39.4179,39.4245,39.3848,39.3914,12700.0
2011-06-16 12:15:00,59.6,59.62,59.52,59.58,26400.0,39.3914,39.4047,39.3386,39.3782,26400.0
2011-06-16 12:20:00,59.57,59.7,59.57,59.61,16300.0,39.3716,39.4575,39.3716,39.3981,16300.0
2011-06-16 12:25:00,59.62,59.73,59.61,59.72,15900.0,39.4047,39.4774,39.3981,39.4708,15900.0
2011-06-16 12:30:00,59.69,59.72,59.64,59.68,14200.0,39.4509,39.4708,39.4179,39.4443,14200.0
2011-06-16 12:35:00,59.67,59.69,59.62,59.63,8200.0,39.4377,39.4509,39.4047,39.4113,8200.0
2011-06-16 12:40:00,59.63,59.63,59.54,59.57,7900.0,39.4113,39.4113,39.3518,39.3716,7900.0
2011-06-16 12:45:00,59.56,59.57,59.52,59.56,11000.0,39.365,39.3716,39.3386,39.365,11000.0
2011-06-16 12:50:00,59.55,59.61,59.54,59.59,8800.0,39.3584,39.3981,39.3518,39.3848,8800.0
2011-06-16 12:55:00,59.58,59.59,59.47,59.47,9000.0,39.3782,39.3848,39.3055,39.3055,9000.0
2011-06-16 13:00:00,59.46,59.47,59.37,59.45,15300.0,39.2989,39.3055,39.2394,39.2923,15300.0
2011-06-16 13:05:00,59.44,59.49,59.42,59.46,13700.0,39.2857,39.3187,39.2725,39.2989,13700.0
2011-06-16 13:10:00,59.46,59.54,59.45,59.52,17600.0,39.2989,39.3518,39.2923,39.3386,17600.0
2011-06-16 13:15:00,59.52,59.59,59.5,59.58,18200.0,39.3386,39.3848,39.3254,39.3782,18200.0
2011-06-16 13:20:00,59.58,59.6,59.47,59.57,26700.0,39.3782,39.3914,39.3055,39.3716,26700.0
2011-06-16 13:25:00,59.56,59.58,59.41,59.41,20100.0,39.365,39.3782,39.2659,39.2659,20100.0
2011-06-16 13:30:00,59.42,59.45,59.22,59.22,41200.0,39.2725,39.2923,39.1403,39.1403,41200.0
2011-06-16 13:35:00,59.23,59.31,59.18,59.2,16700.0,39.1469,39.1998,39.1139,39.1271,16700.0
2011-06-16 13:40:00,59.2,59.26,59.16,59.19,44000.0,39.1271,39.1667,39.1006,39.1205,44000.0
2011-06-16 13:45:00,59.19,59.25,59.17,59.24,54400.0,39.1205,39.1601,39.1072,39.1535,54400.0
2011-06-16 13:50:00,59.25,59.25,59.12,59.13,18500.0,39.1601,39.1601,39.0742,39.0808,18500.0
2011-06-16 13:55:00,59.13,59.19,59.06,59.07,36900.0,39.0808,39.1205,39.0345,39.0412,36900.0
2011-06-16 14:00:00,59.08,59.21,59.08,59.19,19900.0,39.0478,39.1337,39.0478,39.1205,19900.0
2011-06-16 14:05:00,59.21,59.25,59.11,59.18,31100.0,39.1337,39.1601,39.0676,39.1139,31100.0
2011-06-16 14:10:00,59.17,59.21,59.07,59.07,20200.0,39.1072,39.1337,39.0412,39.0412,20200.0
2011-06-16 14:15:00,59.07,59.13,59.03,59.08,32500.0,39.0412,39.0808,39.0147,39.0478,32500.0
2011-06-16 14:20:00,59.07,59.16,59.05,59.09,22100.0,39.0412,39.1006,39.0279,39.0544,22100.0
2011-06-16 14:25:00,59.1,59.25,59.1,59.19,31500.0,39.061,39.1601,39.061,39.1205,31500.0
2011-06-16 14:30:00,59.17,59.23,59.08,59.08,23300.0,39.1072,39.1469,39.0478,39.0478,23300.0
2011-06-16 14:35:00,59.08,59.14,58.99,59.12,44100.0,39.0478,39.0874,38.9883,39.0742,44100.0
2011-06-16 14:40:00,59.12,59.19,59.09,59.13,31000.0,39.0742,39.1205,39.0544,39.0808,31000.0
2011-06-16 14:45:00,59.12,59.17,59.04,59.04,33100.0,39.0742,39.1072,39.0213,39.0213,33100.0
2011-06-16 14:50:00,59.04,59.31,59.04,59.23,73000.0,39.0213,39.1998,39.0213,39.1469,73000.0
2011-06-16 14:55:00,59.24,59.36,59.22,59.35,25700.0,39.1535,39.2328,39.1403,39.2262,25700.0
2011-06-16 15:00:00,59.34,59.36,59.28,59.33,96800.0,39.2196,39.2328,39.1799,39.213,96800.0
2011-06-16 15:05:00,59.33,59.4,59.31,59.4,100700.0,39.213,39.2593,39.1998,39.2593,100700.0
2011-06-16 15:10:00,59.39,59.4,59.33,59.34,46600.0,39.2526,39.2593,39.213,39.2196,46600.0
2011-06-16 15:15:00,59.33,59.33,59.24,59.28,53900.0,39.213,39.213,39.1535,39.1799,53900.0
2011-06-16 15:20:00,59.28,59.37,59.28,59.37,60000.0,39.1799,39.2394,39.1799,39.2394,60000.0
2011-06-16 15:25:00,59.37,59.39,59.29,59.3,39600.0,39.2394,39.2526,39.1866,39.1932,39600.0
2011-06-16 15:30:00,59.29,59.35,59.22,59.34,95800.0,39.1866,39.2262,39.1403,39.2196,95800.0
2011-06-16 15:35:00,59.33,59.4,59.32,59.38,78300.0,39.213,39.2593,39.2064,39.246,78300.0
2011-06-16 15:40:00,59.38,59.4,59.32,59.38,91100.0,39.246,39.2593,39.2064,39.246,91100.0
2011-06-16 15:45:00,59.37,59.43,59.36,59.4,111400.0,39.2394,39.2791,39.2328,39.2593,111400.0
2011-06-16 15:50:00,59.4,59.49,59.35,59.47,159100.0,39.2593,39.3187,39.2262,39.3055,159100.0
2011-06-16 15:55:00,59.47,59.48,59.42,59.46,258900.0,39.3055,39.3121,39.2725,39.2989,258900.0
2011-06-17 09:30:00,58.84,59.18,58.26,58.26,983800.0,38.8891,39.1139,38.5058,38.5058,983800.0
2011-06-17 09:35:00,58.28,58.5,58.0,58.01,249700.0,38.519,38.6644,38.334,38.3406,249700.0
2011-06-17 09:40:00,58.01,58.26,58.0,58.12,250200.0,38.3406,38.5058,38.334,38.4133,250200.0
2011-06-17 09:45:00,58.14,58.46,58.14,58.27,251400.0,38.4265,38.638,38.4265,38.5124,251400.0
2011-06-17 09:50:00,58.27,58.32,58.09,58.09,158800.0,38.5124,38.5455,38.3934,38.3934,158800.0
2011-06-17 09:55:00,58.1,58.27,58.07,58.16,147600.0,38.4,38.5124,38.3802,38.4397,147600.0
2011-06-17 10:00:00,58.17,58.36,58.01,58.05,245600.0,38.4463,38.5719,38.3406,38.367,245600.0
2011-06-17 10:05:00,58.05,58.06,57.85,57.88,353200.0,38.367,38.3736,38.2348,38.2546,353200.0
2011-06-17 10:10:00,57.89,57.96,57.79,57.88,166500.0,38.2613,38.3075,38.1952,38.2546,166500.0
2011-06-17 10:15:00,57.88,57.93,57.78,57.79,277000.0,38.2546,38.2877,38.1886,38.1952,277000.0
2011-06-17 10:20:00,57.8,57.92,57.72,57.84,141800.0,38.2018,38.2811,38.1489,38.2282,141800.0
2011-06-17 10:25:00,57.85,58.15,57.83,58.1,165300.0,38.2348,38.4331,38.2216,38.4,165300.0
2011-06-17 10:30:00,58.11,58.28,58.11,58.21,143500.0,38.4067,38.519,38.4067,38.4728,143500.0
2011-06-17 10:35:00,58.21,58.44,58.21,58.33,123500.0,38.4728,38.6248,38.4728,38.5521,123500.0
2011-06-17 10:40:00,58.32,58.38,58.15,58.15,94300.0,38.5455,38.5851,38.4331,38.4331,94300.0
2011-06-17 10:45:00,58.15,58.23,58.08,58.2,75800.0,38.4331,38.486,38.3868,38.4661,75800.0
2011-06-17 10:50:00,58.19,58.19,58.03,58.05,88400.0,38.4595,38.4595,38.3538,38.367,88400.0
2011-06-17 10:55:00,58.05,58.11,57.95,57.97,78900.0,38.367,38.4067,38.3009,38.3141,78900.0
2011-06-17 11:00:00,57.98,57.99,57.77,57.78,160400.0,38.3207,38.3273,38.1819,38.1886,160400.0
2011-06-17 11:05:00,57.78,57.93,57.77,57.9,50100.0,38.1886,38.2877,38.1819,38.2679,50100.0
2011-06-17 11:10:00,57.91,58.14,57.91,58.03,73700.0,38.2745,38.4265,38.2745,38.3538,73700.0
2011-06-17 11:15:00,58.02,58.05,57.96,58.03,37700.0,38.3472,38.367,38.3075,38.3538,37700.0
2011-06-17 11:20:00,58.03,58.07,57.93,58.07,42600.0,38.3538,38.3802,38.2877,38.3802,42600.0
2011-06-17 11:25:00,58.07,58.17,58.03,58.12,70500.0,38.3802,38.4463,38.3538,38.4133,70500.0
2011-06-17 11:30:00,58.13,58.14,58.01,58.09,30200.0,38.4199,38.4265,38.3406,38.3934,30200.0
2011-06-17 11:35:00,58.1,58.2,58.06,58.14,58700.0,38.4,38.4661,38.3736,38.4265,58700.0
2011-06-17 11:40:00,58.13,58.21,58.09,58.12,30700.0,38.4199,38.4728,38.3934,38.4133,30700.0
2011-06-17 11:45:00,58.12,58.12,58.03,58.08,38600.0,38.4133,38.4133,38.3538,38.3868,38600.0
2011-06-17 11:50:00,58.08,58.11,57.99,58.11,309300.0,38.3868,38.4067,38.3273,38.4067,309300.0
2011-06-17 11:55:00,58.11,58.12,58.06,58.06,43000.0,38.4067,38.4133,38.3736,38.3736,43000.0
2011-06-17 12:00:00,58.07,58.08,57.91,57.91,76600.0,38.3802,38.3868,38.2745,38.2745,76600.0
2011-06-17 12:05:00,57.91,57.92,57.88,57.89,61300.0,38.2745,38.2811,38.2546,38.2613,61300.0
2011-06-17 12:10:00,57.9,57.94,57.89,57.91,27400.0,38.2679,38.2943,38.2613,38.2745,27400.0
2011-06-17 12:15:00,57.9,57.91,57.8,57.8,69400.0,38.2679,38.2745,38.2018,38.2018,69400.0
2011-06-17 12:20:00,57.8,57.9,57.78,57.84,47600.0,38.2018,38.2679,38.1886,38.2282,47600.0
2011-06-17 12:25:00,57.84,57.85,57.78,57.83,86000.0,38.2282,38.2348,38.1886,38.2216,86000.0
2011-06-17 12:30:00,57.83,57.93,57.83,57.86,26200.0,38.2216,38.2877,38.2216,38.2414,26200.0
2011-06-17 12:35:00,57.86,57.89,57.81,57.81,57100.0,38.2414,38.2613,38.2084,38.2084,57100.0
2011-06-17 12:40:00,57.81,57.86,57.77,57.82,56400.0,38.2084,38.2414,38.1819,38.215,56400.0
2011-06-17 12:45:00,57.83,57.83,57.79,57.81,49100.0,38.2216,38.2216,38.1952,38.2084,49100.0
2011-06-17 12:50:00,57.82,57.83,57.69,57.69,63100.0,38.215,38.2216,38.1291,38.1291,63100.0
2011-06-17 12:55:00,57.7,57.79,57.69,57.79,71500.0,38.1357,38.1952,38.1291,38.1952,71500.0
2011-06-17 13:00:00,57.79,57.81,57.67,57.7,116900.0,38.1952,38.2084,38.1158,38.1357,116900.0
2011-06-17 13:05:00,57.7,57.77,57.69,57.75,43700.0,38.1357,38.1819,38.1291,38.1687,43700.0
2011-06-17 13:10:00,57.75,57.78,57.73,57.77,22700.0,38.1687,38.1886,38.1555,38.1819,22700.0
2011-06-17 13:15:00,57.78,57.83,57.74,57.82,31200.0,38.1886,38.2216,38.1621,38.215,31200.0
2011-06-17 13:20:00,57.81,57.83,57.77,57.8,30200.0,38.2084,38.2216,38.1819,38.2018,30200.0
2011-06-17 13:25:00,57.79,57.98,57.79,57.98,61600.0,38.1952,38.3207,38.1952,38.3207,61600.0
2011-06-17 13:30:00,57.98,58.04,57.94,57.99,65100.0,38.3207,38.3604,38.2943,38.3273,65100.0
2011-06-17 13:35:00,57.97,58.03,57.95,58.02,23400.0,38.3141,38.3538,38.3009,38.3472,23400.0
2011-06-17 13:40:00,58.02,58.03,57.98,58.0,79500.0,38.3472,38.3538,38.3207,38.334,79500.0
2011-06-17 13:45:00,58.0,58.03,57.98,58.0,45700.0,38.334,38.3538,38.3207,38.334,45700.0
2011-06-17 13:50:00,57.99,58.0,57.89,57.9,26800.0,38.3273,38.334,38.2613,38.2679,26800.0
2011-06-17 13:55:00,57.9,58.0,57.9,57.98,35300.0,38.2679,38.334,38.2679,38.3207,35300.0
2011-06-17 14:00:00,57.98,58.05,57.96,58.0,264200.0,38.3207,38.367,38.3075,38.334,264200.0
2011-06-17 14:05:00,58.01,58.08,57.98,58.01,82100.0,38.3406,38.3868,38.3207,38.3406,82100.0
2011-06-17 14:10:00,58.01,58.04,57.99,58.0,106000.0,38.3406,38.3604,38.3273,38.334,106000.0
2011-06-17 14:15:00,58.0,58.02,57.97,57.98,105400.0,38.334,38.3472,38.3141,38.3207,105400.0
2011-06-17 14:20:00,57.98,58.04,57.97,57.99,59700.0,38.3207,38.3604,38.3141,38.3273,59700.0
2011-06-17 14:25:00,58.0,58.05,57.98,58.04,85600.0,38.334,38.367,38.3207,38.3604,85600.0
2011-06-17 14:30:00,58.03,58.07,58.0,58.01,46200.0,38.3538,38.3802,38.334,38.3406,46200.0
2011-06-17 14:35:00,58.01,58.01,57.89,57.89,87600.0,38.3406,38.3406,38.2613,38.2613,87600.0
2011-06-17 14:40:00,57.9,57.92,57.8,57.81,88400.0,38.2679,38.2811,38.2018,38.2084,88400.0
2011-06-17 14:45:00,57.81,57.85,57.77,57.82,127900.0,38.2084,38.2348,38.1819,38.215,127900.0
2011-06-17 14:50:00,57.82,57.82,57.75,57.79,114600.0,38.215,38.215,38.1687,38.1952,114600.0
2011-06-17 14:55:00,57.79,57.89,57.76,57.87,39700.0,38.1952,38.2613,38.1753,38.248,39700.0
2011-06-17 15:00:00,57.87,57.91,57.78,57.8,110800.0,38.248,38.2745,38.1886,38.2018,110800.0
2011-06-17 15:05:00,57.81,57.82,57.71,57.71,66300.0,38.2084,38.215,38.1423,38.1423,66300.0
2011-06-17 15:10:00,57.7,57.71,57.59,57.64,151800.0,38.1357,38.1423,38.063,38.096,151800.0
2011-06-17 15:15:00,57.65,57.68,57.56,57.63,219100.0,38.1026,38.1225,38.0431,38.0894,219100.0
2011-06-17 15:20:00,57.62,57.75,57.57,57.73,104500.0,38.0828,38.1687,38.0498,38.1555,104500.0
2011-06-17 15:25:00,57.73,57.77,57.69,57.76,72500.0,38.1555,38.1819,38.1291,38.1753,72500.0
2011-06-17 15:30:00,57.76,57.82,57.76,57.79,94800.0,38.1753,38.215,38.1753,38.1952,94800.0
2011-06-17 15:35:00,57.79,57.85,57.77,57.8,197700.0,38.1952,38.2348,38.1819,38.2018,197700.0
2011-06-17 15:40:00,57.8,57.82,57.78,57.8,123500.0,38.2018,38.215,38.1886,38.2018,123500.0
2011-06-17 15:45:00,57.8,57.81,57.77,57.8,244100.0,38.2018,38.2084,38.1819,38.2018,244100.0
2011-06-17 15:50:00,57.8,57.81,57.75,57.8,201800.0,38.2018,38.2084,38.1687,38.2018,201800.0
2011-06-17 15:55:00,57.8,57.81,57.75,57.8,408800.0,38.2018,38.2084,38.1687,38.2018,408800.0
2011-06-20 09:30:00,57.2,57.69,57.16,57.26,626600.0,37.8052,38.1291,37.7788,37.8449,626600.0
2011-06-20 09:35:00,57.26,57.31,56.6,56.64,410400.0,37.8449,37.8779,37.4087,37.4351,410400.0
2011-06-20 09:40:00,56.65,56.73,56.05,56.07,399700.0,37.4417,37.4946,37.0451,37.0584,399700.0
2011-06-20 09:45:00,56.09,56.44,56.05,56.4,388800.0,37.0716,37.3029,37.0451,37.2765,388800.0
2011-06-20 09:50:00,56.38,56.5,56.19,56.43,217400.0,37.2632,37.3426,37.1377,37.2963,217400.0
2011-06-20 09:55:00,56.4,56.45,56.2,56.22,213200.0,37.2765,37.3095,37.1443,37.1575,213200.0
2011-06-20 10:00:00,56.22,56.67,56.2,56.58,249800.0,37.1575,37.4549,37.1443,37.3954,249800.0
2011-06-20 10:05:00,56.58,56.66,56.46,56.52,225100.0,37.3954,37.4483,37.3161,37.3558,225100.0
2011-06-20 10:10:00,56.52,56.78,56.46,56.63,157300.0,37.3558,37.5276,37.3161,37.4285,157300.0
2011-06-20 10:15:00,56.65,56.96,56.59,56.94,135000.0,37.4417,37.6466,37.402,37.6334,135000.0
2011-06-20 10:20:00,56.94,57.0,56.8,56.95,152300.0,37.6334,37.673,37.5408,37.64,152300.0
2011-06-20 10:25:00,56.96,57.06,56.92,57.0,272700.0,37.6466,37.7127,37.6202,37.673,272700.0
2011-06-20 10:30:00,57.0,57.28,56.8,57.27,366100.0,37.673,37.8581,37.5408,37.8515,366100.0
2011-06-20 10:35:00,57.27,57.3,56.96,56.97,334100.0,37.8515,37.8713,37.6466,37.6532,334100.0
2011-06-20 10:40:00,56.97,57.0,56.81,56.81,153400.0,37.6532,37.673,37.5474,37.5474,153400.0
2011-06-20 10:45:00,56.81,56.82,56.58,56.59,134400.0,37.5474,37.5541,37.3954,37.402,134400.0
2011-06-20 10:50:00,56.6,56.6,56.25,56.26,248700.0,37.4087,37.4087,37.1773,37.1839,248700.0
2011-06-20 10:55:00,56.27,56.49,56.11,56.43,290000.0,37.1905,37.336,37.0848,37.2963,290000.0
2011-06-20 11:00:00,56.44,56.7,56.44,56.58,199800.0,37.3029,37.4747,37.3029,37.3954,199800.0
2011-06-20 11:05:00,56.58,56.62,56.34,56.41,136200.0,37.3954,37.4219,37.2368,37.2831,136200.0
2011-06-20 11:10:00,56.41,56.53,56.38,56.44,69400.0,37.2831,37.3624,37.2632,37.3029,69400.0
2011-06-20 11:15:00,56.44,56.63,56.33,56.59,85100.0,37.3029,37.4285,37.2302,37.402,85100.0
2011-06-20 11:20:00,56.6,56.68,56.47,56.63,95200.0,37.4087,37.4615,37.3227,37.4285,95200.0
2011-06-20 11:25:00,56.64,56.73,56.54,56.67,143000.0,37.4351,37.4946,37.369,37.4549,143000.0
2011-06-20 11:30:00,56.66,57.01,56.66,56.82,170800.0,37.4483,37.6796,37.4483,37.5541,170800.0
2011-06-20 11:35:00,56.83,56.93,56.74,56.74,67100.0,37.5607,37.6268,37.5012,37.5012,67100.0
2011-06-20 11:40:00,56.74,57.1,56.73,56.97,220900.0,37.5012,37.7391,37.4946,37.6532,220900.0
2011-06-20 11:45:00,56.97,56.98,56.85,56.97,94600.0,37.6532,37.6598,37.5739,37.6532,94600.0
2011-06-20 11:50:00,56.96,56.97,56.86,56.91,63100.0,37.6466,37.6532,37.5805,37.6135,63100.0
2011-06-20 11:55:00,56.91,56.96,56.73,56.73,159000.0,37.6135,37.6466,37.4946,37.4946,159000.0
2011-06-20 12:00:00,56.74,56.83,56.62,56.63,110200.0,37.5012,37.5607,37.4219,37.4285,110200.0
2011-06-20 12:05:00,56.63,56.81,56.61,56.73,57900.0,37.4285,37.5474,37.4153,37.4946,57900.0
2011-06-20 12:10:00,56.73,56.74,56.52,56.6,62700.0,37.4946,37.5012,37.3558,37.4087,62700.0
2011-06-20 12:15:00,56.61,56.68,56.39,56.43,113700.0,37.4153,37.4615,37.2699,37.2963,113700.0
2011-06-20 12:20:00,56.42,56.54,56.31,56.54,133700.0,37.2897,37.369,37.217,37.369,133700.0
2011-06-20 12:25:00,56.54,56.66,56.53,56.66,54900.0,37.369,37.4483,37.3624,37.4483,54900.0
2011-06-20 12:30:00,56.66,56.71,56.62,56.68,88700.0,37.4483,37.4814,37.4219,37.4615,88700.0
2011-06-20 12:35:00,56.68,56.75,56.66,56.67,62600.0,37.4615,37.5078,37.4483,37.4549,62600.0
2011-06-20 12:40:00,56.68,56.78,56.68,56.71,74500.0,37.4615,37.5276,37.4615,37.4814,74500.0
2011-06-20 12:45:00,56.7,56.77,56.67,56.77,76000.0,37.4747,37.521,37.4549,37.521,76000.0
2011-06-20 12:50:00,56.77,56.79,56.5,56.56,93200.0,37.521,37.5342,37.3426,37.3822,93200.0
2011-06-20 12:55:00,56.56,56.58,56.5,56.52,72800.0,37.3822,37.3954,37.3426,37.3558,72800.0
2011-06-20 13:00:00,56.53,56.61,56.53,56.57,48800.0,37.3624,37.4153,37.3624,37.3888,48800.0
2011-06-20 13:05:00,56.56,56.66,56.53,56.66,50400.0,37.3822,37.4483,37.3624,37.4483,50400.0
2011-06-20 13:10:00,56.67,56.7,56.63,56.63,50900.0,37.4549,37.4747,37.4285,37.4285,50900.0
2011-06-20 13:15:00,56.63,56.76,56.62,56.74,74600.0,37.4285,37.5144,37.4219,37.5012,74600.0
2011-06-20 13:20:00,56.74,56.86,56.74,56.84,74400.0,37.5012,37.5805,37.5012,37.5673,74400.0
2011-06-20 13:25:00,56.84,56.9,56.76,56.78,131800.0,37.5673,37.6069,37.5144,37.5276,131800.0
2011-06-20 13:30:00,56.78,56.78,56.68,56.78,46100.0,37.5276,37.5276,37.4615,37.5276,46100.0
2011-06-20 13:35:00,56.78,56.8,56.65,56.67,77100.0,37.5276,37.5408,37.4417,37.4549,77100.0
2011-06-20 13:40:00,56.66,56.75,56.59,56.59,57000.0,37.4483,37.5078,37.402,37.402,57000.0
2011-06-20 13:45:00,56.6,56.63,56.47,56.49,66700.0,37.4087,37.4285,37.3227,37.336,66700.0
2011-06-20 13:50:00,56.5,56.69,56.48,56.67,25900.0,37.3426,37.4681,37.3293,37.4549,25900.0
2011-06-20 13:55:00,56.67,56.73,56.59,56.62,64300.0,37.4549,37.4946,37.402,37.4219,64300.0
2011-06-20 14:00:00,56.61,56.79,56.61,56.79,69400.0,37.4153,37.5342,37.4153,37.5342,69400.0
2011-06-20 14:05:00,56.78,56.9,56.76,56.9,64600.0,37.5276,37.6069,37.5144,37.6069,64600.0
2011-06-20 14:10:00,56.89,56.92,56.8,56.85,83100.0,37.6003,37.6202,37.5408,37.5739,83100.0
2011-06-20 14:15:00,56.85,56.86,56.82,56.84,103000.0,37.5739,37.5805,37.5541,37.5673,103000.0
2011-06-20 14:20:00,56.84,56.85,56.77,56.79,52800.0,37.5673,37.5739,37.521,37.5342,52800.0
2011-06-20 14:25:00,56.79,56.79,56.72,56.76,47200.0,37.5342,37.5342,37.488,37.5144,47200.0
2011-06-20 14:30:00,56.77,56.85,56.74,56.85,57800.0,37.521,37.5739,37.5012,37.5739,57800.0
2011-06-20 14:35:00,56.84,56.98,56.83,56.88,82700.0,37.5673,37.6598,37.5607,37.5937,82700.0
2011-06-20 14:40:00,56.88,56.88,56.83,56.83,47700.0,37.5937,37.5937,37.5607,37.5607,47700.0
2011-06-20 14:45:00,56.84,56.85,56.68,56.7,130600.0,37.5673,37.5739,37.4615,37.4747,130600.0
2011-06-20 14:50:00,56.69,56.81,56.66,56.7,105100.0,37.4681,37.5474,37.4483,37.4747,105100.0
2011-06-20 14:55:00,56.7,56.78,56.7,56.76,78800.0,37.4747,37.5276,37.4747,37.5144,78800.0
2011-06-20 15:00:00,56.76,56.76,56.66,56.74,56300.0,37.5144,37.5144,37.4483,37.5012,56300.0
2011-06-20 15:05:00,56.74,56.76,56.67,56.68,61800.0,37.5012,37.5144,37.4549,37.4615,61800.0
2011-06-20 15:10:00,56.68,56.71,56.62,56.66,72900.0,37.4615,37.4814,37.4219,37.4483,72900.0
2011-06-20 15:15:00,56.67,56.74,56.65,56.66,54300.0,37.4549,37.5012,37.4417,37.4483,54300.0
2011-06-20 15:20:00,56.67,56.69,56.58,56.59,108100.0,37.4549,37.4681,37.3954,37.402,108100.0
2011-06-20 15:25:00,56.59,56.6,56.51,56.52,102300.0,37.402,37.4087,37.3492,37.3558,102300.0
2011-06-20 15:30:00,56.52,56.68,56.5,56.67,99100.0,37.3558,37.4615,37.3426,37.4549,99100.0
2011-06-20 15:35:00,56.69,56.73,56.61,56.65,136700.0,37.4681,37.4946,37.4153,37.4417,136700.0
2011-06-20 15:40:00,56.64,56.64,56.57,56.6,108400.0,37.4351,37.4351,37.3888,37.4087,108400.0
2011-06-20 15:45:00,56.61,56.73,56.59,56.65,183300.0,37.4153,37.4946,37.402,37.4417,183300.0
2011-06-20 15:50:00,56.65,56.67,56.6,56.61,220700.0,37.4417,37.4549,37.4087,37.4153,220700.0
2011-06-20 15:55:00,56.61,56.67,56.58,56.64,520300.0,37.4153,37.4549,37.3954,37.4351,520300.0
2011-06-21 09:30:00,56.51,56.88,56.5,56.79,224500.0,37.3492,37.5937,37.3426,37.5342,224500.0
2011-06-21 09:35:00,56.83,56.85,56.4,56.41,176900.0,37.5607,37.5739,37.2765,37.2831,176900.0
2011-06-21 09:40:00,56.43,56.5,56.22,56.23,111300.0,37.2963,37.3426,37.1575,37.1641,111300.0
2011-06-21 09:45:00,56.23,56.51,56.13,56.5,189400.0,37.1641,37.3492,37.098,37.3426,189400.0
2011-06-21 09:50:00,56.5,56.78,56.46,56.53,388000.0,37.3426,37.5276,37.3161,37.3624,388000.0
2011-06-21 09:55:00,56.53,56.55,56.39,56.43,140500.0,37.3624,37.3756,37.2699,37.2963,140500.0
2011-06-21 10:00:00,56.43,56.54,56.32,56.38,99400.0,37.2963,37.369,37.2236,37.2632,99400.0
2011-06-21 10:05:00,56.38,56.6,56.36,56.51,114200.0,37.2632,37.4087,37.25,37.3492,114200.0
2011-06-21 10:10:00,56.51,56.63,56.42,56.51,132700.0,37.3492,37.4285,37.2897,37.3492,132700.0
2011-06-21 10:15:00,56.52,56.62,56.5,56.55,85200.0,37.3558,37.4219,37.3426,37.3756,85200.0
2011-06-21 10:20:00,56.55,56.6,56.47,56.48,61500.0,37.3756,37.4087,37.3227,37.3293,61500.0
2011-06-21 10:25:00,56.49,56.69,56.47,56.68,163400.0,37.336,37.4681,37.3227,37.4615,163400.0
2011-06-21 10:30:00,56.68,56.75,56.63,56.63,78500.0,37.4615,37.5078,37.4285,37.4285,78500.0
2011-06-21 10:35:00,56.64,56.65,56.55,56.6,73100.0,37.4351,37.4417,37.3756,37.4087,73100.0
2011-06-21 10:40:00,56.6,56.69,56.6,56.67,71400.0,37.4087,37.4681,37.4087,37.4549,71400.0
2011-06-21 10:45:00,56.67,56.78,56.67,56.69,55100.0,37.4549,37.5276,37.4549,37.4681,55100.0
2011-06-21 10:50:00,56.68,56.71,56.66,56.69,33600.0,37.4615,37.4814,37.4483,37.4681,33600.0
2011-06-21 10:55:00,56.69,56.72,56.66,56.71,90800.0,37.4681,37.488,37.4483,37.4814,90800.0
2011-06-21 11:00:00,56.71,56.85,56.69,56.83,74500.0,37.4814,37.5739,37.4681,37.5607,74500.0
2011-06-21 11:05:00,56.82,56.85,56.76,56.77,150000.0,37.5541,37.5739,37.5144,37.521,150000.0
2011-06-21 11:10:00,56.75,56.76,56.64,56.65,72500.0,37.5078,37.5144,37.4351,37.4417,72500.0
2011-06-21 11:15:00,56.64,56.7,56.64,56.7,177600.0,37.4351,37.4747,37.4351,37.4747,177600.0
2011-06-21 11:20:00,56.7,56.73,56.6,56.6,110600.0,37.4747,37.4946,37.4087,37.4087,110600.0
2011-06-21 11:25:00,56.6,56.72,56.6,56.66,87900.0,37.4087,37.488,37.4087,37.4483,87900.0
2011-06-21 11:30:00,56.66,56.74,56.65,56.73,65500.0,37.4483,37.5012,37.4417,37.4946,65500.0
2011-06-21 11:35:00,56.74,56.75,56.7,56.75,118500.0,37.5012,37.5078,37.4747,37.5078,118500.0
2011-06-21 11:40:00,56.75,56.76,56.69,56.7,61200.0,37.5078,37.5144,37.4681,37.4747,61200.0
2011-06-21 11:45:00,56.7,56.78,56.69,56.71,110100.0,37.4747,37.5276,37.4681,37.4814,110100.0
2011-06-21 11:50:00,56.7,56.72,56.66,56.68,25900.0,37.4747,37.488,37.4483,37.4615,25900.0
2011-06-21 11:55:00,56.68,56.75,56.66,56.75,34200.0,37.4615,37.5078,37.4483,37.5078,34200.0
2011-06-21 12:00:00,56.75,56.76,56.72,56.75,60300.0,37.5078,37.5144,37.488,37.5078,60300.0
2011-06-21 12:05:00,56.74,56.77,56.72,56.73,38700.0,37.5012,37.521,37.488,37.4946,38700.0
2011-06-21 12:10:00,56.74,56.76,56.7,56.71,16900.0,37.5012,37.5144,37.4747,37.4814,16900.0
2011-06-21 12:15:00,56.72,56.76,56.7,56.71,24800.0,37.488,37.5144,37.4747,37.4814,24800.0
2011-06-21 12:20:00,56.71,56.75,56.69,56.7,27200.0,37.4814,37.5078,37.4681,37.4747,27200.0
2011-06-21 12:25:00,56.7,56.75,56.67,56.73,23500.0,37.4747,37.5078,37.4549,37.4946,23500.0
2011-06-21 12:30:00,56.74,56.74,56.7,56.71,32700.0,37.5012,37.5012,37.4747,37.4814,32700.0
2011-06-21 12:35:00,56.7,56.71,56.63,56.66,75000.0,37.4747,37.4814,37.4285,37.4483,75000.0
2011-06-21 12:40:00,56.64,56.66,56.6,56.63,53500.0,37.4351,37.4483,37.4087,37.4285,53500.0
2011-06-21 12:45:00,56.63,56.64,56.58,56.63,60200.0,37.4285,37.4351,37.3954,37.4285,60200.0
2011-06-21 12:50:00,56.63,56.65,56.6,56.64,67300.0,37.4285,37.4417,37.4087,37.4351,67300.0
2011-06-21 12:55:00,56.64,56.64,56.5,56.58,73000.0,37.4351,37.4351,37.3426,37.3954,73000.0
2011-06-21 13:00:00,56.59,56.7,56.58,56.64,92400.0,37.402,37.4747,37.3954,37.4351,92400.0
2011-06-21 13:05:00,56.64,56.64,56.47,56.47,41200.0,37.4351,37.4351,37.3227,37.3227,41200.0
2011-06-21 13:10:00,56.46,56.53,56.38,56.49,117900.0,37.3161,37.3624,37.2632,37.336,117900.0
2011-06-21 13:15:00,56.48,56.5,56.44,56.48,27000.0,37.3293,37.3426,37.3029,37.3293,27000.0
2011-06-21 13:20:00,56.48,56.54,56.48,56.5,50700.0,37.3293,37.369,37.3293,37.3426,50700.0
2011-06-21 13:25:00,56.5,56.5,56.46,56.47,34600.0,37.3426,37.3426,37.3161,37.3227,34600.0
2011-06-21 13:30:00,56.47,56.6,56.47,56.55,56200.0,37.3227,37.4087,37.3227,37.3756,56200.0
2011-06-21 13:35:00,56.55,56.59,56.48,56.5,66700.0,37.3756,37.402,37.3293,37.3426,66700.0
2011-06-21 13:40:00,56.49,56.53,56.42,56.44,45100.0,37.336,37.3624,37.2897,37.3029,45100.0
2011-06-21 13:45:00,56.44,56.55,56.43,56.54,28200.0,37.3029,37.3756,37.2963,37.369,28200.0
2011-06-21 13:50:00,56.54,56.58,56.54,56.56,34200.0,37.369,37.3954,37.369,37.3822,34200.0
2011-06-21 13:55:00,56.56,56.6,56.54,56.6,40300.0,37.3822,37.4087,37.369,37.4087,40300.0
2011-06-21 14:00:00,56.61,56.71,56.61,56.68,170000.0,37.4153,37.4814,37.4153,37.4615,170000.0
2011-06-21 14:05:00,56.68,56.7,56.62,56.7,179900.0,37.4615,37.4747,37.4219,37.4747,179900.0
2011-06-21 14:10:00,56.71,56.76,56.71,56.75,61500.0,37.4814,37.5144,37.4814,37.5078,61500.0
2011-06-21 14:15:00,56.75,56.77,56.71,56.72,27500.0,37.5078,37.521,37.4814,37.488,27500.0
2011-06-21 14:20:00,56.72,56.74,56.67,56.72,62200.0,37.488,37.5012,37.4549,37.488,62200.0
2011-06-21 14:25:00,56.72,56.77,56.71,56.75,54500.0,37.488,37.521,37.4814,37.5078,54500.0
2011-06-21 14:30:00,56.75,56.78,56.74,56.75,70800.0,37.5078,37.5276,37.5012,37.5078,70800.0
2011-06-21 14:35:00,56.76,56.86,56.75,56.82,71400.0,37.5144,37.5805,37.5078,37.5541,71400.0
2011-06-21 14:40:00,56.82,56.85,56.79,56.84,40100.0,37.5541,37.5739,37.5342,37.5673,40100.0
2011-06-21 14:45:00,56.83,56.87,56.79,56.86,80700.0,37.5607,37.5871,37.5342,37.5805,80700.0
2011-06-21 14:50:00,56.86,56.87,56.83,56.84,57600.0,37.5805,37.5871,37.5607,37.5673,57600.0
2011-06-21 14:55:00,56.84,56.87,56.8,56.82,46100.0,37.5673,37.5871,37.5408,37.5541,46100.0
2011-06-21 15:00:00,56.82,56.85,56.78,56.84,64200.0,37.5541,37.5739,37.5276,37.5673,64200.0
2011-06-21 15:05:00,56.84,56.87,56.81,56.84,72800.0,37.5673,37.5871,37.5474,37.5673,72800.0
2011-06-21 15:10:00,56.85,56.86,56.79,56.79,76900.0,37.5739,37.5805,37.5342,37.5342,76900.0
2011-06-21 15:15:00,56.8,56.93,56.78,56.93,85000.0,37.5408,37.6268,37.5276,37.6268,85000.0
2011-06-21 15:20:00,56.93,56.95,56.87,56.89,75100.0,37.6268,37.64,37.5871,37.6003,75100.0
2011-06-21 15:25:00,56.9,56.91,56.77,56.77,100800.0,37.6069,37.6135,37.521,37.521,100800.0
2011-06-21 15:30:00,56.76,56.8,56.71,56.72,94700.0,37.5144,37.5408,37.4814,37.488,94700.0
2011-06-21 15:35:00,56.71,56.82,56.71,56.79,92600.0,37.4814,37.5541,37.4814,37.5342,92600.0
2011-06-21 15:40:00,56.8,56.8,56.72,56.76,132100.0,37.5408,37.5408,37.488,37.5144,132100.0
2011-06-21 15:45:00,56.77,56.85,56.76,56.83,189700.0,37.521,37.5739,37.5144,37.5607,189700.0
2011-06-21 15:50:00,56.83,56.88,56.81,56.81,219300.0,37.5607,37.5937,37.5474,37.5474,219300.0
2011-06-21 15:55:00,56.82,56.89,56.81,56.89,293400.0,37.5541,37.6003,37.5474,37.6003,293400.0
2011-06-22 09:30:00,56.89,57.01,56.45,57.01,160500.0,37.6003,37.6796,37.3095,37.6796,160500.0
2011-06-22 09:35:00,57.0,57.01,56.47,56.65,138300.0,37.673,37.6796,37.3227,37.4417,138300.0
2011-06-22 09:40:00,56.64,56.96,56.54,56.64,123400.0,37.4351,37.6466,37.369,37.4351,123400.0
2011-06-22 09:45:00,56.61,56.69,56.54,56.67,61000.0,37.4153,37.4681,37.369,37.4549,61000.0
2011-06-22 09:50:00,56.68,56.88,56.64,56.87,54000.0,37.4615,37.5937,37.4351,37.5871,54000.0
2011-06-22 09:55:00,56.87,56.98,56.86,56.95,42300.0,37.5871,37.6598,37.5805,37.64,42300.0
2011-06-22 10:00:00,56.95,57.04,56.9,57.02,102200.0,37.64,37.6995,37.6069,37.6862,102200.0
2011-06-22 10:05:00,57.01,57.09,56.95,56.95,107000.0,37.6796,37.7325,37.64,37.64,107000.0
2011-06-22 10:10:00,56.96,57.03,56.9,56.92,30600.0,37.6466,37.6929,37.6069,37.6202,30600.0
2011-06-22 10:15:00,56.89,56.93,56.79,56.83,59600.0,37.6003,37.6268,37.5342,37.5607,59600.0
2011-06-22 10:20:00,56.82,56.82,56.63,56.76,55100.0,37.5541,37.5541,37.4285,37.5144,55100.0
2011-06-22 10:25:00,56.76,56.77,56.72,56.73,23100.0,37.5144,37.521,37.488,37.4946,23100.0
2011-06-22 10:30:00,56.74,56.95,56.74,56.91,41400.0,37.5012,37.64,37.5012,37.6135,41400.0
2011-06-22 10:35:00,56.91,56.98,56.88,56.96,18000.0,37.6135,37.6598,37.5937,37.6466,18000.0
2011-06-22 10:40:00,56.95,57.07,56.95,57.01,41900.0,37.64,37.7193,37.64,37.6796,41900.0
2011-06-22 10:45:00,57.02,57.03,56.95,56.95,67200.0,37.6862,37.6929,37.64,37.64,67200.0
2011-06-22 10:50:00,56.95,57.01,56.87,56.9,69200.0,37.64,37.6796,37.5871,37.6069,69200.0
2011-06-22 10:55:00,56.89,56.98,56.87,56.92,73300.0,37.6003,37.6598,37.5871,37.6202,73300.0
2011-06-22 11:00:00,56.92,56.93,56.74,56.8,43700.0,37.6202,37.6268,37.5012,37.5408,43700.0
2011-06-22 11:05:00,56.81,56.86,56.7,56.74,67700.0,37.5474,37.5805,37.4747,37.5012,67700.0
2011-06-22 11:10:00,56.74,56.8,56.7,56.74,35300.0,37.5012,37.5408,37.4747,37.5012,35300.0
2011-06-22 11:15:00,56.73,56.8,56.7,56.78,37900.0,37.4946,37.5408,37.4747,37.5276,37900.0
2011-06-22 11:20:00,56.78,56.83,56.74,56.74,56300.0,37.5276,37.5607,37.5012,37.5012,56300.0
2011-06-22 11:25:00,56.73,56.77,56.64,56.71,27300.0,37.4946,37.521,37.4351,37.4814,27300.0
2011-06-22 11:30:00,56.7,56.72,56.64,56.66,59400.0,37.4747,37.488,37.4351,37.4483,59400.0
2011-06-22 11:35:00,56.65,56.69,56.6,56.68,18000.0,37.4417,37.4681,37.4087,37.4615,18000.0
2011-06-22 11:40:00,56.69,56.72,56.63,56.67,39400.0,37.4681,37.488,37.4285,37.4549,39400.0
2011-06-22 11:45:00,56.67,56.68,56.6,56.64,29600.0,37.4549,37.4615,37.4087,37.4351,29600.0
2011-06-22 11:50:00,56.64,56.71,56.63,56.69,63800.0,37.4351,37.4814,37.4285,37.4681,63800.0
2011-06-22 11:55:00,56.69,56.71,56.67,56.71,18500.0,37.4681,37.4814,37.4549,37.4814,18500.0
2011-06-22 12:00:00,56.71,56.73,56.64,56.7,19000.0,37.4814,37.4946,37.4351,37.4747,19000.0
2011-06-22 12:05:00,56.72,56.81,56.7,56.79,43100.0,37.488,37.5474,37.4747,37.5342,43100.0
2011-06-22 12:10:00,56.79,56.82,56.76,56.77,20000.0,37.5342,37.5541,37.5144,37.521,20000.0
2011-06-22 12:15:00,56.78,56.83,56.75,56.79,30700.0,37.5276,37.5607,37.5078,37.5342,30700.0
2011-06-22 12:20:00,56.8,56.81,56.75,56.81,18100.0,37.5408,37.5474,37.5078,37.5474,18100.0
2011-06-22 12:25:00,56.82,56.91,56.78,56.84,28600.0,37.5541,37.6135,37.5276,37.5673,28600.0
2011-06-22 12:30:00,56.85,56.87,56.75,56.86,47200.0,37.5739,37.5871,37.5078,37.5805,47200.0
2011-06-22 12:35:00,56.85,56.96,56.82,56.94,49800.0,37.5739,37.6466,37.5541,37.6334,49800.0
2011-06-22 12:40:00,56.95,57.04,56.88,56.98,38000.0,37.64,37.6995,37.5937,37.6598,38000.0
2011-06-22 12:45:00,56.98,57.05,56.95,56.97,84300.0,37.6598,37.7061,37.64,37.6532,84300.0
2011-06-22 12:50:00,56.97,57.03,56.93,56.93,157300.0,37.6532,37.6929,37.6268,37.6268,157300.0
2011-06-22 12:55:00,56.93,56.95,56.88,56.91,71500.0,37.6268,37.64,37.5937,37.6135,71500.0
2011-06-22 13:00:00,56.92,56.92,56.85,56.86,30500.0,37.6202,37.6202,37.5739,37.5805,30500.0
2011-06-22 13:05:00,56.86,56.92,56.86,56.89,39600.0,37.5805,37.6202,37.5805,37.6003,39600.0
2011-06-22 13:10:00,56.9,56.92,56.86,56.91,35600.0,37.6069,37.6202,37.5805,37.6135,35600.0
2011-06-22 13:15:00,56.9,56.93,56.88,56.88,26300.0,37.6069,37.6268,37.5937,37.5937,26300.0
2011-06-22 13:20:00,56.89,56.91,56.88,56.89,25700.0,37.6003,37.6135,37.5937,37.6003,25700.0
2011-06-22 13:25:00,56.9,56.99,56.88,56.99,103200.0,37.6069,37.6664,37.5937,37.6664,103200.0
2011-06-22 13:30:00,57.0,57.02,56.93,56.99,65900.0,37.673,37.6862,37.6268,37.6664,65900.0
2011-06-22 13:35:00,57.0,57.04,57.0,57.01,38200.0,37.673,37.6995,37.673,37.6796,38200.0
2011-06-22 13:40:00,57.02,57.02,57.0,57.01,44100.0,37.6862,37.6862,37.673,37.6796,44100.0
2011-06-22 13:45:00,57.0,57.01,56.96,56.96,25500.0,37.673,37.6796,37.6466,37.6466,25500.0
2011-06-22 13:50:00,56.98,57.02,56.95,56.95,23200.0,37.6598,37.6862,37.64,37.64,23200.0
2011-06-22 13:55:00,56.96,56.98,56.94,56.96,24200.0,37.6466,37.6598,37.6334,37.6466,24200.0
2011-06-22 14:00:00,56.95,57.0,56.89,56.89,76800.0,37.64,37.673,37.6003,37.6003,76800.0
2011-06-22 14:05:00,56.89,57.03,56.82,57.02,62900.0,37.6003,37.6929,37.5541,37.6862,62900.0
2011-06-22 14:10:00,57.01,57.01,56.95,56.98,23700.0,37.6796,37.6796,37.64,37.6598,23700.0
2011-06-22 14:15:00,56.97,57.0,56.93,56.94,17300.0,37.6532,37.673,37.6268,37.6334,17300.0
2011-06-22 14:20:00,56.94,57.03,56.92,56.99,52600.0,37.6334,37.6929,37.6202,37.6664,52600.0
2011-06-22 14:25:00,57.0,57.02,56.93,56.94,57200.0,37.673,37.6862,37.6268,37.6334,57200.0
2011-06-22 14:30:00,56.95,56.97,56.85,56.89,38900.0,37.64,37.6532,37.5739,37.6003,38900.0
2011-06-22 14:35:00,56.9,56.9,56.78,56.78,26800.0,37.6069,37.6069,37.5276,37.5276,26800.0
2011-06-22 14:40:00,56.77,56.82,56.73,56.78,63000.0,37.521,37.5541,37.4946,37.5276,63000.0
2011-06-22 14:45:00,56.77,56.84,56.76,56.79,33300.0,37.521,37.5673,37.5144,37.5342,33300.0
2011-06-22 14:50:00,56.78,56.83,56.72,56.75,37500.0,37.5276,37.5607,37.488,37.5078,37500.0
2011-06-22 14:55:00,56.74,56.76,56.67,56.7,141500.0,37.5012,37.5144,37.4549,37.4747,141500.0
2011-06-22 15:00:00,56.7,56.78,56.66,56.75,47800.0,37.4747,37.5276,37.4483,37.5078,47800.0
2011-06-22 15:05:00,56.75,56.93,56.72,56.93,67800.0,37.5078,37.6268,37.488,37.6268,67800.0
2011-06-22 15:10:00,56.94,56.96,56.82,56.82,64800.0,37.6334,37.6466,37.5541,37.5541,64800.0
2011-06-22 15:15:00,56.82,56.9,56.82,56.88,31000.0,37.5541,37.6069,37.5541,37.5937,31000.0
2011-06-22 15:20:00,56.88,56.96,56.88,56.9,44700.0,37.5937,37.6466,37.5937,37.6069,44700.0
2011-06-22 15:25:00,56.9,56.9,56.78,56.85,89900.0,37.6069,37.6069,37.5276,37.5739,89900.0
2011-06-22 15:30:00,56.85,56.86,56.7,56.77,166700.0,37.5739,37.5805,37.4747,37.521,166700.0
2011-06-22 15:35:00,56.78,56.82,56.7,56.72,63600.0,37.5276,37.5541,37.4747,37.488,63600.0
2011-06-22 15:40:00,56.71,56.76,56.65,56.67,100000.0,37.4814,37.5144,37.4417,37.4549,100000.0
2011-06-22 15:45:00,56.67,56.78,56.65,56.73,172700.0,37.4549,37.5276,37.4417,37.4946,172700.0
2011-06-22 15:50:00,56.73,56.81,56.7,56.73,209600.0,37.4946,37.5474,37.4747,37.4946,209600.0
2011-06-22 15:55:00,56.72,56.73,56.57,56.63,356500.0,37.488,37.4946,37.3888,37.4285,356500.0
2011-06-23 09:30:00,56.0,56.23,55.88,56.14,96800.0,37.0121,37.1641,36.9328,37.1046,96800.0
2011-06-23 09:35:00,56.12,56.36,55.92,56.01,83500.0,37.0914,37.25,36.9592,37.0187,83500.0
2011-06-23 09:40:00,56.0,56.02,55.78,55.79,93300.0,37.0121,37.0253,36.8667,36.8733,93300.0
2011-06-23 09:45:00,55.81,55.98,55.7,55.73,127600.0,36.8865,36.9989,36.8138,36.8336,127600.0
2011-06-23 09:50:00,55.75,55.78,55.61,55.68,115700.0,36.8469,36.8667,36.7543,36.8006,115700.0
2011-06-23 09:55:00,55.67,55.85,55.63,55.8,49700.0,36.794,36.913,36.7676,36.8799,49700.0
2011-06-23 10:00:00,55.8,55.95,55.76,55.94,68700.0,36.8799,36.979,36.8535,36.9724,68700.0
2011-06-23 10:05:00,55.94,56.13,55.9,56.09,113100.0,36.9724,37.098,36.946,37.0716,113100.0
2011-06-23 10:10:00,56.1,56.1,55.93,55.94,33500.0,37.0782,37.0782,36.9658,36.9724,33500.0
2011-06-23 10:15:00,55.94,55.95,55.81,55.94,54200.0,36.9724,36.979,36.8865,36.9724,54200.0
2011-06-23 10:20:00,55.93,55.94,55.59,55.61,140400.0,36.9658,36.9724,36.7411,36.7543,140400.0
2011-06-23 10:25:00,55.6,55.74,55.56,55.73,73600.0,36.7477,36.8403,36.7213,36.8336,73600.0
2011-06-23 10:30:00,55.73,55.86,55.71,55.83,44400.0,36.8336,36.9196,36.8204,36.8997,44400.0
2011-06-23 10:35:00,55.84,55.97,55.81,55.95,60000.0,36.9063,36.9923,36.8865,36.979,60000.0
2011-06-23 10:40:00,55.95,55.99,55.87,55.89,35700.0,36.979,37.0055,36.9262,36.9394,35700.0
2011-06-23 10:45:00,55.89,55.92,55.81,55.89,63200.0,36.9394,36.9592,36.8865,36.9394,63200.0
2011-06-23 10:50:00,55.89,55.99,55.82,55.98,34100.0,36.9394,37.0055,36.8931,36.9989,34100.0
2011-06-23 10:55:00,55.98,56.15,55.98,56.12,48400.0,36.9989,37.1112,36.9989,37.0914,48400.0
2011-06-23 11:00:00,56.12,56.14,56.01,56.08,43100.0,37.0914,37.1046,37.0187,37.065,43100.0
2011-06-23 11:05:00,56.07,56.23,56.05,56.23,67800.0,37.0584,37.1641,37.0451,37.1641,67800.0
2011-06-23 11:10:00,56.23,56.23,56.0,56.04,51000.0,37.1641,37.1641,37.0121,37.0385,51000.0
2011-06-23 11:15:00,56.03,56.12,56.0,56.06,44000.0,37.0319,37.0914,37.0121,37.0518,44000.0
2011-06-23 11:20:00,56.05,56.12,55.98,56.02,59700.0,37.0451,37.0914,36.9989,37.0253,59700.0
2011-06-23 11:25:00,56.02,56.09,56.02,56.02,51100.0,37.0253,37.0716,37.0253,37.0253,51100.0
2011-06-23 11:30:00,56.02,56.25,56.02,56.23,82600.0,37.0253,37.1773,37.0253,37.1641,82600.0
2011-06-23 11:35:00,56.24,56.29,56.21,56.25,43400.0,37.1707,37.2038,37.1509,37.1773,43400.0
2011-06-23 11:40:00,56.24,56.33,56.24,56.3,63000.0,37.1707,37.2302,37.1707,37.2104,63000.0
2011-06-23 11:45:00,56.3,56.35,56.29,56.34,85200.0,37.2104,37.2434,37.2038,37.2368,85200.0
2011-06-23 11:50:00,56.34,56.35,56.2,56.22,50600.0,37.2368,37.2434,37.1443,37.1575,50600.0
2011-06-23 11:55:00,56.23,56.39,56.21,56.32,44800.0,37.1641,37.2699,37.1509,37.2236,44800.0
2011-06-23 12:00:00,56.31,56.38,56.27,56.34,69800.0,37.217,37.2632,37.1905,37.2368,69800.0
2011-06-23 12:05:00,56.34,56.39,56.33,56.35,71300.0,37.2368,37.2699,37.2302,37.2434,71300.0
2011-06-23 12:10:00,56.35,56.37,56.31,56.35,36100.0,37.2434,37.2566,37.217,37.2434,36100.0
2011-06-23 12:15:00,56.36,56.37,56.26,56.29,49100.0,37.25,37.2566,37.1839,37.2038,49100.0
2011-06-23 12:20:00,56.3,56.33,56.27,56.31,28100.0,37.2104,37.2302,37.1905,37.217,28100.0
2011-06-23 12:25:00,56.3,56.32,56.22,56.24,53200.0,37.2104,37.2236,37.1575,37.1707,53200.0
2011-06-23 12:30:00,56.23,56.33,56.21,56.21,66300.0,37.1641,37.2302,37.1509,37.1509,66300.0
2011-06-23 12:35:00,56.22,56.23,56.16,56.22,62700.0,37.1575,37.1641,37.1178,37.1575,62700.0
2011-06-23 12:40:00,56.23,56.32,56.22,56.32,36200.0,37.1641,37.2236,37.1575,37.2236,36200.0
2011-06-23 12:45:00,56.31,56.35,56.3,56.35,41200.0,37.217,37.2434,37.2104,37.2434,41200.0
2011-06-23 12:50:00,56.35,56.47,56.34,56.45,76200.0,37.2434,37.3227,37.2368,37.3095,76200.0
2011-06-23 12:55:00,56.45,56.47,56.41,56.44,43400.0,37.3095,37.3227,37.2831,37.3029,43400.0
2011-06-23 13:00:00,56.44,56.47,56.42,56.47,61500.0,37.3029,37.3227,37.2897,37.3227,61500.0
2011-06-23 13:05:00,56.45,56.49,56.41,56.43,56400.0,37.3095,37.336,37.2831,37.2963,56400.0
2011-06-23 13:10:00,56.44,56.45,56.37,56.37,39200.0,37.3029,37.3095,37.2566,37.2566,39200.0
2011-06-23 13:15:00,56.38,56.42,56.32,56.32,28500.0,37.2632,37.2897,37.2236,37.2236,28500.0
2011-06-23 13:20:00,56.32,56.33,56.25,56.29,33000.0,37.2236,37.2302,37.1773,37.2038,33000.0
2011-06-23 13:25:00,56.29,56.34,56.27,56.29,57400.0,37.2038,37.2368,37.1905,37.2038,57400.0
2011-06-23 13:30:00,56.29,56.33,56.29,56.31,91800.0,37.2038,37.2302,37.2038,37.217,91800.0
2011-06-23 13:35:00,56.3,56.31,56.23,56.23,100200.0,37.2104,37.217,37.1641,37.1641,100200.0
2011-06-23 13:40:00,56.23,56.24,56.19,56.23,45900.0,37.1641,37.1707,37.1377,37.1641,45900.0
2011-06-23 13:45:00,56.23,56.31,56.23,56.25,75400.0,37.1641,37.217,37.1641,37.1773,75400.0
2011-06-23 13:50:00,56.24,56.24,56.17,56.19,93400.0,37.1707,37.1707,37.1245,37.1377,93400.0
2011-06-23 13:55:00,56.2,56.25,56.2,56.25,84200.0,37.1443,37.1773,37.1443,37.1773,84200.0
2011-06-23 14:00:00,56.25,56.25,56.15,56.16,82700.0,37.1773,37.1773,37.1112,37.1178,82700.0
2011-06-23 14:05:00,56.16,56.22,56.14,56.21,59500.0,37.1178,37.1575,37.1046,37.1509,59500.0
2011-06-23 14:10:00,56.21,56.21,56.15,56.17,83100.0,37.1509,37.1509,37.1112,37.1245,83100.0
2011-06-23 14:15:00,56.16,56.18,56.11,56.17,61500.0,37.1178,37.1311,37.0848,37.1245,61500.0
2011-06-23 14:20:00,56.17,56.17,56.07,56.1,57100.0,37.1245,37.1245,37.0584,37.0782,57100.0
2011-06-23 14:25:00,56.1,56.19,56.09,56.17,128800.0,37.0782,37.1377,37.0716,37.1245,128800.0
2011-06-23 14:30:00,56.18,56.26,56.16,56.25,36000.0,37.1311,37.1839,37.1178,37.1773,36000.0
2011-06-23 14:35:00,56.25,56.29,56.14,56.14,77800.0,37.1773,37.2038,37.1046,37.1046,77800.0
2011-06-23 14:40:00,56.15,56.18,56.1,56.13,45100.0,37.1112,37.1311,37.0782,37.098,45100.0
2011-06-23 14:45:00,56.13,56.14,56.01,56.1,89400.0,37.098,37.1046,37.0187,37.0782,89400.0
2011-06-23 14:50:00,56.09,56.14,56.06,56.1,70400.0,37.0716,37.1046,37.0518,37.0782,70400.0
2011-06-23 14:55:00,56.09,56.62,56.07,56.61,176600.0,37.0716,37.4219,37.0584,37.4153,176600.0
2011-06-23 15:00:00,56.6,56.81,56.55,56.76,314800.0,37.4087,37.5474,37.3756,37.5144,314800.0
2011-06-23 15:05:00,56.76,57.09,56.75,56.96,270700.0,37.5144,37.7325,37.5078,37.6466,270700.0
2011-06-23 15:10:00,56.95,57.06,56.84,56.92,239900.0,37.64,37.7127,37.5673,37.6202,239900.0
2011-06-23 15:15:00,56.92,57.01,56.87,56.9,128600.0,37.6202,37.6796,37.5871,37.6069,128600.0
2011-06-23 15:20:00,56.9,56.98,56.81,56.87,111300.0,37.6069,37.6598,37.5474,37.5871,111300.0
2011-06-23 15:25:00,56.87,56.87,56.58,56.58,90500.0,37.5871,37.5871,37.3954,37.3954,90500.0
2011-06-23 15:30:00,56.59,56.62,56.4,56.42,153200.0,37.402,37.4219,37.2765,37.2897,153200.0
2011-06-23 15:35:00,56.44,56.53,56.42,56.45,130800.0,37.3029,37.3624,37.2897,37.3095,130800.0
2011-06-23 15:40:00,56.45,56.62,56.45,56.47,114900.0,37.3095,37.4219,37.3095,37.3227,114900.0
2011-06-23 15:45:00,56.45,56.59,56.41,56.56,210200.0,37.3095,37.402,37.2831,37.3822,210200.0
2011-06-23 15:50:00,56.55,56.82,56.55,56.77,342300.0,37.3756,37.5541,37.3756,37.521,342300.0
2011-06-23 15:55:00,56.77,56.81,56.68,56.7,316500.0,37.521,37.5474,37.4615,37.4747,316500.0
2011-06-24 09:30:00,56.78,57.07,56.63,56.73,141300.0,37.5276,37.7193,37.4285,37.4946,141300.0
2011-06-24 09:35:00,56.79,56.88,56.65,56.83,75700.0,37.5342,37.5937,37.4417,37.5607,75700.0
2011-06-24 09:40:00,56.85,56.9,56.79,56.79,30400.0,37.5739,37.6069,37.5342,37.5342,30400.0
2011-06-24 09:45:00,56.78,56.82,56.57,56.78,79000.0,37.5276,37.5541,37.3888,37.5276,79000.0
2011-06-24 09:50:00,56.77,56.77,56.65,56.7,49300.0,37.521,37.521,37.4417,37.4747,49300.0
2011-06-24 09:55:00,56.69,56.7,56.65,56.67,45700.0,37.4681,37.4747,37.4417,37.4549,45700.0
2011-06-24 10:00:00,56.66,56.71,56.58,56.69,111400.0,37.4483,37.4814,37.3954,37.4681,111400.0
2011-06-24 10:05:00,56.7,56.79,56.65,56.7,81300.0,37.4747,37.5342,37.4417,37.4747,81300.0
2011-06-24 10:10:00,56.7,56.7,56.39,56.42,79400.0,37.4747,37.4747,37.2699,37.2897,79400.0
2011-06-24 10:15:00,56.42,56.51,56.35,56.44,54200.0,37.2897,37.3492,37.2434,37.3029,54200.0
2011-06-24 10:20:00,56.45,56.48,56.28,56.32,43500.0,37.3095,37.3293,37.1972,37.2236,43500.0
2011-06-24 10:25:00,56.31,56.54,56.27,56.53,80300.0,37.217,37.369,37.1905,37.3624,80300.0
2011-06-24 10:30:00,56.53,56.64,56.42,56.64,62500.0,37.3624,37.4351,37.2897,37.4351,62500.0
2011-06-24 10:35:00,56.64,56.65,56.48,56.53,54600.0,37.4351,37.4417,37.3293,37.3624,54600.0
2011-06-24 10:40:00,56.55,56.61,56.47,56.6,60200.0,37.3756,37.4153,37.3227,37.4087,60200.0
2011-06-24 10:45:00,56.6,56.67,56.54,56.54,64000.0,37.4087,37.4549,37.369,37.369,64000.0
2011-06-24 10:50:00,56.54,56.56,56.47,56.52,42600.0,37.369,37.3822,37.3227,37.3558,42600.0
2011-06-24 10:55:00,56.54,56.61,56.46,56.53,35100.0,37.369,37.4153,37.3161,37.3624,35100.0
2011-06-24 11:00:00,56.53,56.62,56.51,56.62,48800.0,37.3624,37.4219,37.3492,37.4219,48800.0
2011-06-24 11:05:00,56.6,56.63,56.49,56.58,25700.0,37.4087,37.4285,37.336,37.3954,25700.0
2011-06-24 11:10:00,56.56,56.56,56.36,56.52,41700.0,37.3822,37.3822,37.25,37.3558,41700.0
2011-06-24 11:15:00,56.51,56.53,56.44,56.5,37400.0,37.3492,37.3624,37.3029,37.3426,37400.0
2011-06-24 11:20:00,56.5,56.55,56.41,56.53,27300.0,37.3426,37.3756,37.2831,37.3624,27300.0
2011-06-24 11:25:00,56.53,56.53,56.41,56.52,58800.0,37.3624,37.3624,37.2831,37.3558,58800.0
2011-06-24 11:30:00,56.51,56.52,56.39,56.42,41800.0,37.3492,37.3558,37.2699,37.2897,41800.0
2011-06-24 11:35:00,56.42,56.45,56.4,56.43,26300.0,37.2897,37.3095,37.2765,37.2963,26300.0
2011-06-24 11:40:00,56.44,56.57,56.41,56.57,37200.0,37.3029,37.3888,37.2831,37.3888,37200.0
2011-06-24 11:45:00,56.58,56.62,56.49,56.5,33600.0,37.3954,37.4219,37.336,37.3426,33600.0
2011-06-24 11:50:00,56.49,56.49,56.44,56.44,16100.0,37.336,37.336,37.3029,37.3029,16100.0
2011-06-24 11:55:00,56.44,56.47,56.39,56.4,27300.0,37.3029,37.3227,37.2699,37.2765,27300.0
2011-06-24 12:00:00,56.4,56.43,56.37,56.4,31800.0,37.2765,37.2963,37.2566,37.2765,31800.0
2011-06-24 12:05:00,56.4,56.41,56.3,56.32,31500.0,37.2765,37.2831,37.2104,37.2236,31500.0
2011-06-24 12:10:00,56.32,56.35,56.28,56.34,30900.0,37.2236,37.2434,37.1972,37.2368,30900.0
2011-06-24 12:15:00,56.34,56.44,56.33,56.4,23000.0,37.2368,37.3029,37.2302,37.2765,23000.0
2011-06-24 12:20:00,56.4,56.45,56.36,56.38,20000.0,37.2765,37.3095,37.25,37.2632,20000.0
2011-06-24 12:25:00,56.38,56.46,56.37,56.44,32300.0,37.2632,37.3161,37.2566,37.3029,32300.0
2011-06-24 12:30:00,56.44,56.45,56.41,56.44,24700.0,37.3029,37.3095,37.2831,37.3029,24700.0
2011-06-24 12:35:00,56.45,56.51,56.43,56.44,36000.0,37.3095,37.3492,37.2963,37.3029,36000.0
2011-06-24 12:40:00,56.45,56.51,56.4,56.42,21900.0,37.3095,37.3492,37.2765,37.2897,21900.0
2011-06-24 12:45:00,56.42,56.43,56.29,56.33,25100.0,37.2897,37.2963,37.2038,37.2302,25100.0
2011-06-24 12:50:00,56.32,56.35,56.26,56.35,35200.0,37.2236,37.2434,37.1839,37.2434,35200.0
2011-06-24 12:55:00,56.35,56.37,56.25,56.28,23400.0,37.2434,37.2566,37.1773,37.1972,23400.0
2011-06-24 13:00:00,56.28,56.3,56.17,56.2,41600.0,37.1972,37.2104,37.1245,37.1443,41600.0
2011-06-24 13:05:00,56.2,56.29,56.18,56.28,44900.0,37.1443,37.2038,37.1311,37.1972,44900.0
2011-06-24 13:10:00,56.28,56.37,56.24,56.32,51000.0,37.1972,37.2566,37.1707,37.2236,51000.0
2011-06-24 13:15:00,56.32,56.36,56.3,56.35,16300.0,37.2236,37.25,37.2104,37.2434,16300.0
2011-06-24 13:20:00,56.35,56.44,56.35,56.44,21100.0,37.2434,37.3029,37.2434,37.3029,21100.0
2011-06-24 13:25:00,56.44,56.52,56.44,56.47,24400.0,37.3029,37.3558,37.3029,37.3227,24400.0
2011-06-24 13:30:00,56.47,56.49,56.38,56.42,33900.0,37.3227,37.336,37.2632,37.2897,33900.0
2011-06-24 13:35:00,56.4,56.57,56.39,56.55,45100.0,37.2765,37.3888,37.2699,37.3756,45100.0
2011-06-24 13:40:00,56.55,56.67,56.55,56.61,50500.0,37.3756,37.4549,37.3756,37.4153,50500.0
2011-06-24 13:45:00,56.62,56.68,56.58,56.59,37500.0,37.4219,37.4615,37.3954,37.402,37500.0
2011-06-24 13:50:00,56.59,56.64,56.53,56.55,45300.0,37.402,37.4351,37.3624,37.3756,45300.0
2011-06-24 13:55:00,56.54,56.59,56.49,56.56,50700.0,37.369,37.402,37.336,37.3822,50700.0
2011-06-24 14:00:00,56.55,56.55,56.42,56.46,35400.0,37.3756,37.3756,37.2897,37.3161,35400.0
2011-06-24 14:05:00,56.46,56.46,56.4,56.44,45300.0,37.3161,37.3161,37.2765,37.3029,45300.0
2011-06-24 14:10:00,56.44,56.51,56.4,56.48,70700.0,37.3029,37.3492,37.2765,37.3293,70700.0
2011-06-24 14:15:00,56.48,56.55,56.47,56.51,43600.0,37.3293,37.3756,37.3227,37.3492,43600.0
2011-06-24 14:20:00,56.5,56.54,56.45,56.54,38500.0,37.3426,37.369,37.3095,37.369,38500.0
2011-06-24 14:25:00,56.54,56.54,56.46,56.52,28700.0,37.369,37.369,37.3161,37.3558,28700.0
2011-06-24 14:30:00,56.51,56.52,56.46,56.48,37900.0,37.3492,37.3558,37.3161,37.3293,37900.0
2011-06-24 14:35:00,56.49,56.5,56.41,56.44,39600.0,37.336,37.3426,37.2831,37.3029,39600.0
2011-06-24 14:40:00,56.44,56.48,56.41,56.45,23200.0,37.3029,37.3293,37.2831,37.3095,23200.0
2011-06-24 14:45:00,56.45,56.52,56.43,56.47,40900.0,37.3095,37.3558,37.2963,37.3227,40900.0
2011-06-24 14:50:00,56.48,56.6,56.47,56.59,36900.0,37.3293,37.4087,37.3227,37.402,36900.0
2011-06-24 14:55:00,56.6,56.6,56.49,56.52,69400.0,37.4087,37.4087,37.336,37.3558,69400.0
2011-06-24 15:00:00,56.52,56.54,56.49,56.51,64000.0,37.3558,37.369,37.336,37.3492,64000.0
2011-06-24 15:05:00,56.52,56.6,56.48,56.52,72700.0,37.3558,37.4087,37.3293,37.3558,72700.0
2011-06-24 15:10:00,56.52,56.6,56.51,56.59,66300.0,37.3558,37.4087,37.3492,37.402,66300.0
2011-06-24 15:15:00,56.59,56.63,56.52,56.54,58200.0,37.402,37.4285,37.3558,37.369,58200.0
2011-06-24 15:20:00,56.54,56.54,56.49,56.5,115000.0,37.369,37.369,37.336,37.3426,115000.0
2011-06-24 15:25:00,56.51,56.54,56.48,56.52,108300.0,37.3492,37.369,37.3293,37.3558,108300.0
2011-06-24 15:30:00,56.52,56.65,56.51,56.65,65200.0,37.3558,37.4417,37.3492,37.4417,65200.0
2011-06-24 15:35:00,56.66,56.66,56.56,56.6,57400.0,37.4483,37.4483,37.3822,37.4087,57400.0
2011-06-24 15:40:00,56.61,56.65,56.56,56.63,77600.0,37.4153,37.4417,37.3822,37.4285,77600.0
2011-06-24 15:45:00,56.62,56.62,56.52,56.56,254600.0,37.4219,37.4219,37.3558,37.3822,254600.0
2011-06-24 15:50:00,56.57,56.61,56.55,56.61,201800.0,37.3888,37.4153,37.3756,37.4153,201800.0
2011-06-24 15:55:00,56.61,56.66,56.57,56.63,393500.0,37.4153,37.4483,37.3888,37.4285,393500.0
2011-06-27 09:30:00,56.8,57.1,56.75,57.05,108900.0,37.5408,37.7391,37.5078,37.7061,108900.0
2011-06-27 09:35:00,57.07,57.47,57.04,57.47,89500.0,37.7193,37.9837,37.6995,37.9837,89500.0
2011-06-27 09:40:00,57.47,57.76,57.45,57.61,141400.0,37.9837,38.1753,37.9704,38.0762,141400.0
2011-06-27 09:45:00,57.61,57.71,57.41,57.43,81800.0,38.0762,38.1423,37.944,37.9572,81800.0
2011-06-27 09:50:00,57.42,57.47,57.35,57.39,44300.0,37.9506,37.9837,37.9044,37.9308,44300.0
2011-06-27 09:55:00,57.4,57.69,57.4,57.65,75600.0,37.9374,38.1291,37.9374,38.1026,75600.0
2011-06-27 10:00:00,57.65,57.66,57.4,57.43,93600.0,38.1026,38.1092,37.9374,37.9572,93600.0
2011-06-27 10:05:00,57.44,57.55,57.41,57.53,59400.0,37.9638,38.0365,37.944,38.0233,59400.0
2011-06-27 10:10:00,57.52,57.67,57.48,57.65,46300.0,38.0167,38.1158,37.9903,38.1026,46300.0
2011-06-27 10:15:00,57.66,57.89,57.58,57.89,66300.0,38.1092,38.2613,38.0564,38.2613,66300.0
2011-06-27 10:20:00,57.88,57.97,57.83,57.96,98200.0,38.2546,38.3141,38.2216,38.3075,98200.0
2011-06-27 10:25:00,57.97,58.03,57.78,57.97,100200.0,38.3141,38.3538,38.1886,38.3141,100200.0
2011-06-27 10:30:00,57.98,58.04,57.76,57.76,59600.0,38.3207,38.3604,38.1753,38.1753,59600.0
2011-06-27 10:35:00,57.76,57.94,57.72,57.87,105600.0,38.1753,38.2943,38.1489,38.248,105600.0
2011-06-27 10:40:00,57.86,57.97,57.82,57.96,85000.0,38.2414,38.3141,38.215,38.3075,85000.0
2011-06-27 10:45:00,57.94,58.0,57.85,57.93,63000.0,38.2943,38.334,38.2348,38.2877,63000.0
2011-06-27 10:50:00,57.94,57.96,57.8,57.88,76900.0,38.2943,38.3075,38.2018,38.2546,76900.0
2011-06-27 10:55:00,57.87,57.94,57.79,57.86,32300.0,38.248,38.2943,38.1952,38.2414,32300.0
2011-06-27 11:00:00,57.89,58.0,57.81,57.96,72500.0,38.2613,38.334,38.2084,38.3075,72500.0
2011-06-27 11:05:00,57.97,57.98,57.81,57.87,55100.0,38.3141,38.3207,38.2084,38.248,55100.0
2011-06-27 11:10:00,57.87,57.87,57.8,57.85,86500.0,38.248,38.248,38.2018,38.2348,86500.0
2011-06-27 11:15:00,57.85,57.87,57.8,57.8,63400.0,38.2348,38.248,38.2018,38.2018,63400.0
2011-06-27 11:20:00,57.8,57.87,57.79,57.82,42600.0,38.2018,38.248,38.1952,38.215,42600.0
2011-06-27 11:25:00,57.82,57.87,57.79,57.81,19500.0,38.215,38.248,38.1952,38.2084,19500.0
2011-06-27 11:30:00,57.8,57.86,57.77,57.84,43500.0,38.2018,38.2414,38.1819,38.2282,43500.0
2011-06-27 11:35:00,57.84,57.86,57.79,57.84,23700.0,38.2282,38.2414,38.1952,38.2282,23700.0
2011-06-27 11:40:00,57.83,57.84,57.74,57.75,17500.0,38.2216,38.2282,38.1621,38.1687,17500.0
2011-06-27 11:45:00,57.76,57.89,57.76,57.87,30400.0,38.1753,38.2613,38.1753,38.248,30400.0
2011-06-27 11:50:00,57.86,57.88,57.81,57.83,30600.0,38.2414,38.2546,38.2084,38.2216,30600.0
2011-06-27 11:55:00,57.83,57.88,57.8,57.87,34700.0,38.2216,38.2546,38.2018,38.248,34700.0
2011-06-27 12:00:00,57.87,57.87,57.8,57.82,27900.0,38.248,38.248,38.2018,38.215,27900.0
2011-06-27 12:05:00,57.82,57.85,57.8,57.83,36600.0,38.215,38.2348,38.2018,38.2216,36600.0
2011-06-27 12:10:00,57.82,57.86,57.8,57.84,18700.0,38.215,38.2414,38.2018,38.2282,18700.0
2011-06-27 12:15:00,57.83,57.84,57.74,57.77,31300.0,38.2216,38.2282,38.1621,38.1819,31300.0
2011-06-27 12:20:00,57.77,57.8,57.73,57.75,33500.0,38.1819,38.2018,38.1555,38.1687,33500.0
2011-06-27 12:25:00,57.76,57.78,57.75,57.75,16700.0,38.1753,38.1886,38.1687,38.1687,16700.0
2011-06-27 12:30:00,57.76,57.78,57.75,57.76,31600.0,38.1753,38.1886,38.1687,38.1753,31600.0
2011-06-27 12:35:00,57.75,57.78,57.75,57.75,16500.0,38.1687,38.1886,38.1687,38.1687,16500.0
2011-06-27 12:40:00,57.76,57.81,57.75,57.81,12700.0,38.1753,38.2084,38.1687,38.2084,12700.0
2011-06-27 12:45:00,57.8,57.84,57.75,57.78,35000.0,38.2018,38.2282,38.1687,38.1886,35000.0
2011-06-27 12:50:00,57.78,57.8,57.76,57.78,7600.0,38.1886,38.2018,38.1753,38.1886,7600.0
2011-06-27 12:55:00,57.78,57.79,57.75,57.76,18800.0,38.1886,38.1952,38.1687,38.1753,18800.0
2011-06-27 13:00:00,57.75,57.77,57.75,57.75,30200.0,38.1687,38.1819,38.1687,38.1687,30200.0
2011-06-27 13:05:00,57.76,57.77,57.75,57.76,10900.0,38.1753,38.1819,38.1687,38.1753,10900.0
2011-06-27 13:10:00,57.75,57.81,57.75,57.79,19000.0,38.1687,38.2084,38.1687,38.1952,19000.0
2011-06-27 13:15:00,57.79,57.8,57.76,57.77,12700.0,38.1952,38.2018,38.1753,38.1819,12700.0
2011-06-27 13:20:00,57.76,57.8,57.75,57.8,66200.0,38.1753,38.2018,38.1687,38.2018,66200.0
2011-06-27 13:25:00,57.8,57.8,57.75,57.76,42800.0,38.2018,38.2018,38.1687,38.1753,42800.0
2011-06-27 13:30:00,57.75,57.77,57.75,57.76,29600.0,38.1687,38.1819,38.1687,38.1753,29600.0
2011-06-27 13:35:00,57.76,57.77,57.67,57.69,55800.0,38.1753,38.1819,38.1158,38.1291,55800.0
2011-06-27 13:40:00,57.68,57.71,57.65,57.69,45500.0,38.1225,38.1423,38.1026,38.1291,45500.0
2011-06-27 13:45:00,57.68,57.71,57.64,57.65,21200.0,38.1225,38.1423,38.096,38.1026,21200.0
2011-06-27 13:50:00,57.65,57.7,57.65,57.67,38500.0,38.1026,38.1357,38.1026,38.1158,38500.0
2011-06-27 13:55:00,57.67,57.68,57.64,57.66,36300.0,38.1158,38.1225,38.096,38.1092,36300.0
2011-06-27 14:00:00,57.66,57.85,57.65,57.8,65100.0,38.1092,38.2348,38.1026,38.2018,65100.0
2011-06-27 14:05:00,57.81,57.92,57.8,57.86,68100.0,38.2084,38.2811,38.2018,38.2414,68100.0
2011-06-27 14:10:00,57.87,57.93,57.82,57.85,52000.0,38.248,38.2877,38.215,38.2348,52000.0
2011-06-27 14:15:00,57.85,57.85,57.8,57.82,25100.0,38.2348,38.2348,38.2018,38.215,25100.0
2011-06-27 14:20:00,57.82,57.88,57.81,57.86,23800.0,38.215,38.2546,38.2084,38.2414,23800.0
2011-06-27 14:25:00,57.86,57.86,57.77,57.8,33000.0,38.2414,38.2414,38.1819,38.2018,33000.0
2011-06-27 14:30:00,57.81,57.93,57.79,57.89,40800.0,38.2084,38.2877,38.1952,38.2613,40800.0
2011-06-27 14:35:00,57.88,57.92,57.85,57.87,34500.0,38.2546,38.2811,38.2348,38.248,34500.0
2011-06-27 14:40:00,57.88,57.92,57.86,57.9,27700.0,38.2546,38.2811,38.2414,38.2679,27700.0
2011-06-27 14:45:00,57.89,57.94,57.86,57.91,47800.0,38.2613,38.2943,38.2414,38.2745,47800.0
2011-06-27 14:50:00,57.91,57.94,57.88,57.91,39400.0,38.2745,38.2943,38.2546,38.2745,39400.0
2011-06-27 14:55:00,57.91,57.93,57.88,57.89,33400.0,38.2745,38.2877,38.2546,38.2613,33400.0
2011-06-27 15:00:00,57.89,57.92,57.85,57.85,42600.0,38.2613,38.2811,38.2348,38.2348,42600.0
2011-06-27 15:05:00,57.86,57.89,57.84,57.86,30600.0,38.2414,38.2613,38.2282,38.2414,30600.0
2011-06-27 15:10:00,57.86,57.88,57.85,57.88,41100.0,38.2414,38.2546,38.2348,38.2546,41100.0
2011-06-27 15:15:00,57.88,57.9,57.85,57.89,39900.0,38.2546,38.2679,38.2348,38.2613,39900.0
2011-06-27 15:20:00,57.89,57.93,57.86,57.9,58800.0,38.2613,38.2877,38.2414,38.2679,58800.0
2011-06-27 15:25:00,57.9,57.91,57.86,57.9,83200.0,38.2679,38.2745,38.2414,38.2679,83200.0
2011-06-27 15:30:00,57.9,57.94,57.89,57.92,85500.0,38.2679,38.2943,38.2613,38.2811,85500.0
2011-06-27 15:35:00,57.92,57.94,57.88,57.9,60600.0,38.2811,38.2943,38.2546,38.2679,60600.0
2011-06-27 15:40:00,57.9,57.94,57.86,57.93,79200.0,38.2679,38.2943,38.2414,38.2877,79200.0
2011-06-27 15:45:00,57.92,57.93,57.88,57.9,138500.0,38.2811,38.2877,38.2546,38.2679,138500.0
2011-06-27 15:50:00,57.9,57.94,57.89,57.92,150600.0,38.2679,38.2943,38.2613,38.2811,150600.0
2011-06-27 15:55:00,57.93,57.93,57.84,57.86,257300.0,38.2877,38.2877,38.2282,38.2414,257300.0
2011-06-28 09:30:00,58.04,58.22,58.0,58.15,94400.0,38.3604,38.4794,38.334,38.4331,94400.0
2011-06-28 09:35:00,58.15,58.15,57.87,58.08,114500.0,38.4331,38.4331,38.248,38.3868,114500.0
2011-06-28 09:40:00,58.07,58.09,57.9,58.01,49400.0,38.3802,38.3934,38.2679,38.3406,49400.0
2011-06-28 09:45:00,58.0,58.02,57.85,57.91,72000.0,38.334,38.3472,38.2348,38.2745,72000.0
2011-06-28 09:50:00,57.89,57.9,57.75,57.84,138400.0,38.2613,38.2679,38.1687,38.2282,138400.0
2011-06-28 09:55:00,57.83,57.86,57.74,57.84,39200.0,38.2216,38.2414,38.1621,38.2282,39200.0
2011-06-28 10:00:00,57.83,57.84,57.76,57.82,49800.0,38.2216,38.2282,38.1753,38.215,49800.0
2011-06-28 10:05:00,57.82,57.82,57.71,57.75,43400.0,38.215,38.215,38.1423,38.1687,43400.0
2011-06-28 10:10:00,57.73,57.82,57.69,57.76,48400.0,38.1555,38.215,38.1291,38.1753,48400.0
2011-06-28 10:15:00,57.75,57.78,57.68,57.75,41100.0,38.1687,38.1886,38.1225,38.1687,41100.0
2011-06-28 10:20:00,57.75,57.76,57.63,57.69,40100.0,38.1687,38.1753,38.0894,38.1291,40100.0
2011-06-28 10:25:00,57.7,57.75,57.63,57.74,23400.0,38.1357,38.1687,38.0894,38.1621,23400.0
2011-06-28 10:30:00,57.74,57.81,57.7,57.71,55100.0,38.1621,38.2084,38.1357,38.1423,55100.0
2011-06-28 10:35:00,57.71,57.81,57.68,57.8,36500.0,38.1423,38.2084,38.1225,38.2018,36500.0
2011-06-28 10:40:00,57.78,57.78,57.69,57.7,15800.0,38.1886,38.1886,38.1291,38.1357,15800.0
2011-06-28 10:45:00,57.71,57.72,57.6,57.64,34600.0,38.1423,38.1489,38.0696,38.096,34600.0
2011-06-28 10:50:00,57.64,57.66,57.6,57.61,31300.0,38.096,38.1092,38.0696,38.0762,31300.0
2011-06-28 10:55:00,57.62,57.64,57.6,57.61,31700.0,38.0828,38.096,38.0696,38.0762,31700.0
2011-06-28 11:00:00,57.6,57.6,57.5,57.5,25900.0,38.0696,38.0696,38.0035,38.0035,25900.0
2011-06-28 11:05:00,57.51,57.56,57.48,57.49,41900.0,38.0101,38.0431,37.9903,37.9969,41900.0
2011-06-28 11:10:00,57.49,57.49,57.43,57.44,58300.0,37.9969,37.9969,37.9572,37.9638,58300.0
2011-06-28 11:15:00,57.44,57.45,57.39,57.4,56100.0,37.9638,37.9704,37.9308,37.9374,56100.0
2011-06-28 11:20:00,57.4,57.45,57.4,57.43,37800.0,37.9374,37.9704,37.9374,37.9572,37800.0
2011-06-28 11:25:00,57.44,57.46,57.38,57.38,64700.0,37.9638,37.9771,37.9242,37.9242,64700.0
2011-06-28 11:30:00,57.39,57.45,57.36,57.45,28300.0,37.9308,37.9704,37.911,37.9704,28300.0
2011-06-28 11:35:00,57.45,57.45,57.41,57.44,15600.0,37.9704,37.9704,37.944,37.9638,15600.0
2011-06-28 11:40:00,57.43,57.45,57.41,57.43,11700.0,37.9572,37.9704,37.944,37.9572,11700.0
2011-06-28 11:45:00,57.43,57.45,57.39,57.4,23600.0,37.9572,37.9704,37.9308,37.9374,23600.0
2011-06-28 11:50:00,57.39,57.43,57.39,57.4,15100.0,37.9308,37.9572,37.9308,37.9374,15100.0
2011-06-28 11:55:00,57.4,57.46,57.38,57.44,36400.0,37.9374,37.9771,37.9242,37.9638,36400.0
2011-06-28 12:00:00,57.43,57.65,57.43,57.64,48400.0,37.9572,38.1026,37.9572,38.096,48400.0
2011-06-28 12:05:00,57.64,57.67,57.62,57.66,23000.0,38.096,38.1158,38.0828,38.1092,23000.0
2011-06-28 12:10:00,57.64,57.65,57.62,57.62,8700.0,38.096,38.1026,38.0828,38.0828,8700.0
2011-06-28 12:15:00,57.62,57.64,57.56,57.62,21700.0,38.0828,38.096,38.0431,38.0828,21700.0
2011-06-28 12:20:00,57.62,57.66,57.54,57.54,14700.0,38.0828,38.1092,38.0299,38.0299,14700.0
2011-06-28 12:25:00,57.56,57.57,57.52,57.55,22500.0,38.0431,38.0498,38.0167,38.0365,22500.0
2011-06-28 12:30:00,57.55,57.57,57.51,57.55,15900.0,38.0365,38.0498,38.0101,38.0365,15900.0
2011-06-28 12:35:00,57.57,57.62,57.56,57.6,8600.0,38.0498,38.0828,38.0431,38.0696,8600.0
2011-06-28 12:40:00,57.57,57.63,57.54,57.6,14100.0,38.0498,38.0894,38.0299,38.0696,14100.0
2011-06-28 12:45:00,57.6,57.6,57.55,57.59,12500.0,38.0696,38.0696,38.0365,38.063,12500.0
2011-06-28 12:50:00,57.59,57.62,57.58,57.61,24300.0,38.063,38.0828,38.0564,38.0762,24300.0
2011-06-28 12:55:00,57.61,57.71,57.59,57.65,25300.0,38.0762,38.1423,38.063,38.1026,25300.0
2011-06-28 13:00:00,57.66,57.72,57.65,57.7,17100.0,38.1092,38.1489,38.1026,38.1357,17100.0
2011-06-28 13:05:00,57.71,57.76,57.69,57.74,18800.0,38.1423,38.1753,38.1291,38.1621,18800.0
2011-06-28 13:10:00,57.75,57.77,57.7,57.71,31700.0,38.1687,38.1819,38.1357,38.1423,31700.0
2011-06-28 13:15:00,57.71,57.73,57.69,57.71,28200.0,38.1423,38.1555,38.1291,38.1423,28200.0
2011-06-28 13:20:00,57.74,57.74,57.7,57.7,7900.0,38.1621,38.1621,38.1357,38.1357,7900.0
2011-06-28 13:25:00,57.71,57.73,57.66,57.72,21600.0,38.1423,38.1555,38.1092,38.1489,21600.0
2011-06-28 13:30:00,57.72,57.72,57.62,57.65,16900.0,38.1489,38.1489,38.0828,38.1026,16900.0
2011-06-28 13:35:00,57.64,57.7,57.61,57.69,30400.0,38.096,38.1357,38.0762,38.1291,30400.0
2011-06-28 13:40:00,57.7,57.76,57.67,57.74,26100.0,38.1357,38.1753,38.1158,38.1621,26100.0
2011-06-28 13:45:00,57.75,57.81,57.74,57.79,26200.0,38.1687,38.2084,38.1621,38.1952,26200.0
2011-06-28 13:50:00,57.78,57.85,57.73,57.84,37600.0,38.1886,38.2348,38.1555,38.2282,37600.0
2011-06-28 13:55:00,57.83,57.87,57.8,57.83,34000.0,38.2216,38.248,38.2018,38.2216,34000.0
2011-06-28 14:00:00,57.82,57.85,57.78,57.78,32000.0,38.215,38.2348,38.1886,38.1886,32000.0
2011-06-28 14:05:00,57.78,57.8,57.72,57.75,42300.0,38.1886,38.2018,38.1489,38.1687,42300.0
2011-06-28 14:10:00,57.78,57.82,57.7,57.71,34100.0,38.1886,38.215,38.1357,38.1423,34100.0
2011-06-28 14:15:00,57.71,57.75,57.67,57.7,20900.0,38.1423,38.1687,38.1158,38.1357,20900.0
2011-06-28 14:20:00,57.7,57.78,57.69,57.74,18200.0,38.1357,38.1886,38.1291,38.1621,18200.0
2011-06-28 14:25:00,57.76,57.79,57.71,57.76,18600.0,38.1753,38.1952,38.1423,38.1753,18600.0
2011-06-28 14:30:00,57.76,57.78,57.73,57.77,24400.0,38.1753,38.1886,38.1555,38.1819,24400.0
2011-06-28 14:35:00,57.77,57.84,57.77,57.82,20000.0,38.1819,38.2282,38.1819,38.215,20000.0
2011-06-28 14:40:00,57.82,57.85,57.8,57.83,16500.0,38.215,38.2348,38.2018,38.2216,16500.0
2011-06-28 14:45:00,57.83,57.83,57.75,57.77,14700.0,38.2216,38.2216,38.1687,38.1819,14700.0
2011-06-28 14:50:00,57.77,57.79,57.74,57.78,16800.0,38.1819,38.1952,38.1621,38.1886,16800.0
2011-06-28 14:55:00,57.77,57.78,57.71,57.73,19000.0,38.1819,38.1886,38.1423,38.1555,19000.0
2011-06-28 15:00:00,57.73,57.8,57.73,57.79,23500.0,38.1555,38.2018,38.1555,38.1952,23500.0
2011-06-28 15:05:00,57.79,57.84,57.77,57.8,27300.0,38.1952,38.2282,38.1819,38.2018,27300.0
2011-06-28 15:10:00,57.8,57.81,57.75,57.77,19200.0,38.2018,38.2084,38.1687,38.1819,19200.0
2011-06-28 15:15:00,57.76,57.79,57.72,57.76,21800.0,38.1753,38.1952,38.1489,38.1753,21800.0
2011-06-28 15:20:00,57.75,57.83,57.73,57.78,28200.0,38.1687,38.2216,38.1555,38.1886,28200.0
2011-06-28 15:25:00,57.78,57.8,57.75,57.79,22500.0,38.1886,38.2018,38.1687,38.1952,22500.0
2011-06-28 15:30:00,57.8,57.8,57.71,57.71,67100.0,38.2018,38.2018,38.1423,38.1423,67100.0
2011-06-28 15:35:00,57.71,57.79,57.67,57.79,50600.0,38.1423,38.1952,38.1158,38.1952,50600.0
2011-06-28 15:40:00,57.79,57.79,57.71,57.74,44000.0,38.1952,38.1952,38.1423,38.1621,44000.0
2011-06-28 15:45:00,57.75,57.82,57.73,57.79,58700.0,38.1687,38.215,38.1555,38.1952,58700.0
2011-06-28 15:50:00,57.8,57.85,57.78,57.84,130500.0,38.2018,38.2348,38.1886,38.2282,130500.0
2011-06-28 15:55:00,57.84,57.93,57.82,57.92,136500.0,38.2282,38.2877,38.215,38.2811,136500.0
2011-06-29 09:30:00,58.3,58.49,58.29,58.35,82600.0,38.5322,38.6578,38.5256,38.5653,82600.0
2011-06-29 09:35:00,58.35,58.59,58.27,58.45,87400.0,38.5653,38.7239,38.5124,38.6314,87400.0
2011-06-29 09:40:00,58.43,58.51,58.27,58.41,87700.0,38.6182,38.671,38.5124,38.6049,87700.0
2011-06-29 09:45:00,58.41,58.58,58.4,58.48,116300.0,38.6049,38.7173,38.5983,38.6512,116300.0
2011-06-29 09:50:00,58.49,58.56,58.42,58.43,93000.0,38.6578,38.7041,38.6115,38.6182,93000.0
2011-06-29 09:55:00,58.44,58.58,58.41,58.44,86600.0,38.6248,38.7173,38.6049,38.6248,86600.0
2011-06-29 10:00:00,58.46,58.47,58.21,58.23,144900.0,38.638,38.6446,38.4728,38.486,144900.0
2011-06-29 10:05:00,58.25,58.25,58.07,58.08,50300.0,38.4992,38.4992,38.3802,38.3868,50300.0
2011-06-29 10:10:00,58.09,58.14,58.05,58.14,71200.0,38.3934,38.4265,38.367,38.4265,71200.0
2011-06-29 10:15:00,58.13,58.18,58.07,58.09,28700.0,38.4199,38.4529,38.3802,38.3934,28700.0
2011-06-29 10:20:00,58.08,58.16,58.07,58.08,19200.0,38.3868,38.4397,38.3802,38.3868,19200.0
2011-06-29 10:25:00,58.08,58.09,57.91,58.04,60000.0,38.3868,38.3934,38.2745,38.3604,60000.0
2011-06-29 10:30:00,58.03,58.21,58.02,58.18,58000.0,38.3538,38.4728,38.3472,38.4529,58000.0
2011-06-29 10:35:00,58.17,58.18,58.09,58.09,20300.0,38.4463,38.4529,38.3934,38.3934,20300.0
2011-06-29 10:40:00,58.08,58.16,58.07,58.14,68400.0,38.3868,38.4397,38.3802,38.4265,68400.0
2011-06-29 10:45:00,58.13,58.2,58.12,58.19,78100.0,38.4199,38.4661,38.4133,38.4595,78100.0
2011-06-29 10:50:00,58.18,58.31,58.18,58.29,64400.0,38.4529,38.5388,38.4529,38.5256,64400.0
2011-06-29 10:55:00,58.31,58.37,58.24,58.33,45000.0,38.5388,38.5785,38.4926,38.5521,45000.0
2011-06-29 11:00:00,58.33,58.39,58.26,58.38,40700.0,38.5521,38.5917,38.5058,38.5851,40700.0
2011-06-29 11:05:00,58.39,58.42,58.33,58.38,30400.0,38.5917,38.6115,38.5521,38.5851,30400.0
2011-06-29 11:10:00,58.4,58.45,58.37,58.42,59700.0,38.5983,38.6314,38.5785,38.6115,59700.0
2011-06-29 11:15:00,58.42,58.5,58.42,58.45,69100.0,38.6115,38.6644,38.6115,38.6314,69100.0
2011-06-29 11:20:00,58.46,58.54,58.46,58.52,31900.0,38.638,38.6909,38.638,38.6776,31900.0
2011-06-29 11:25:00,58.51,58.57,58.48,58.56,45800.0,38.671,38.7107,38.6512,38.7041,45800.0
2011-06-29 11:30:00,58.56,58.59,58.49,58.5,58500.0,38.7041,38.7239,38.6578,38.6644,58500.0
2011-06-29 11:35:00,58.5,58.59,58.5,58.55,18600.0,38.6644,38.7239,38.6644,38.6975,18600.0
2011-06-29 11:40:00,58.55,58.6,58.5,58.54,33000.0,38.6975,38.7305,38.6644,38.6909,33000.0
2011-06-29 11:45:00,58.54,58.65,58.5,58.61,30700.0,38.6909,38.7636,38.6644,38.7371,30700.0
2011-06-29 11:50:00,58.6,58.62,58.55,58.55,23600.0,38.7305,38.7437,38.6975,38.6975,23600.0
2011-06-29 11:55:00,58.56,58.64,58.55,58.56,25600.0,38.7041,38.757,38.6975,38.7041,25600.0
2011-06-29 12:00:00,58.56,58.76,58.54,58.73,46100.0,38.7041,38.8363,38.6909,38.8164,46100.0
2011-06-29 12:05:00,58.74,58.78,58.68,58.72,60800.0,38.823,38.8495,38.7834,38.8098,60800.0
2011-06-29 12:10:00,58.72,58.74,58.67,58.67,49100.0,38.8098,38.823,38.7768,38.7768,49100.0
2011-06-29 12:15:00,58.67,58.73,58.66,58.73,67500.0,38.7768,38.8164,38.7702,38.8164,67500.0
2011-06-29 12:20:00,58.73,58.78,58.73,58.73,19800.0,38.8164,38.8495,38.8164,38.8164,19800.0
2011-06-29 12:25:00,58.74,58.82,58.74,58.75,32300.0,38.823,38.8759,38.823,38.8297,32300.0
2011-06-29 12:30:00,58.75,58.75,58.72,58.73,54900.0,38.8297,38.8297,38.8098,38.8164,54900.0
2011-06-29 12:35:00,58.74,58.74,58.73,58.73,22300.0,38.823,38.823,38.8164,38.8164,22300.0
2011-06-29 12:40:00,58.73,58.77,58.73,58.75,23200.0,38.8164,38.8429,38.8164,38.8297,23200.0
2011-06-29 12:45:00,58.74,58.75,58.73,58.73,28200.0,38.823,38.8297,38.8164,38.8164,28200.0
2011-06-29 12:50:00,58.73,58.75,58.66,58.68,25000.0,38.8164,38.8297,38.7702,38.7834,25000.0
2011-06-29 12:55:00,58.69,58.72,58.58,58.58,32100.0,38.79,38.8098,38.7173,38.7173,32100.0
2011-06-29 13:00:00,58.58,58.67,58.55,58.63,27800.0,38.7173,38.7768,38.6975,38.7503,27800.0
2011-06-29 13:05:00,58.63,58.71,58.63,58.71,11900.0,38.7503,38.8032,38.7503,38.8032,11900.0
2011-06-29 13:10:00,58.7,58.73,58.64,58.66,35800.0,38.7966,38.8164,38.757,38.7702,35800.0
2011-06-29 13:15:00,58.66,58.69,58.62,58.64,20000.0,38.7702,38.79,38.7437,38.757,20000.0
2011-06-29 13:20:00,58.63,58.63,58.57,58.63,24800.0,38.7503,38.7503,38.7107,38.7503,24800.0
2011-06-29 13:25:00,58.61,58.64,58.58,58.61,13400.0,38.7371,38.757,38.7173,38.7371,13400.0
2011-06-29 13:30:00,58.62,58.65,58.61,58.61,7800.0,38.7437,38.7636,38.7371,38.7371,7800.0
2011-06-29 13:35:00,58.61,58.65,58.61,58.63,7100.0,38.7371,38.7636,38.7371,38.7503,7100.0
2011-06-29 13:40:00,58.63,58.63,58.61,58.63,15500.0,38.7503,38.7503,38.7371,38.7503,15500.0
2011-06-29 13:45:00,58.63,58.63,58.58,58.62,19600.0,38.7503,38.7503,38.7173,38.7437,19600.0
2011-06-29 13:50:00,58.62,58.62,58.5,58.5,23600.0,38.7437,38.7437,38.6644,38.6644,23600.0
2011-06-29 13:55:00,58.51,58.53,58.45,58.48,23000.0,38.671,38.6842,38.6314,38.6512,23000.0
2011-06-29 14:00:00,58.48,58.56,58.48,58.55,23000.0,38.6512,38.7041,38.6512,38.6975,23000.0
2011-06-29 14:05:00,58.55,58.55,58.44,58.44,35800.0,38.6975,38.6975,38.6248,38.6248,35800.0
2011-06-29 14:10:00,58.45,58.45,58.36,58.36,45000.0,38.6314,38.6314,38.5719,38.5719,45000.0
2011-06-29 14:15:00,58.36,58.38,58.33,58.36,37300.0,38.5719,38.5851,38.5521,38.5719,37300.0
2011-06-29 14:20:00,58.36,58.37,58.27,58.31,49700.0,38.5719,38.5785,38.5124,38.5388,49700.0
2011-06-29 14:25:00,58.3,58.32,58.26,58.31,37900.0,38.5322,38.5455,38.5058,38.5388,37900.0
2011-06-29 14:30:00,58.32,58.32,58.27,58.31,51100.0,38.5455,38.5455,38.5124,38.5388,51100.0
2011-06-29 14:35:00,58.31,58.36,58.28,58.36,56200.0,38.5388,38.5719,38.519,38.5719,56200.0
2011-06-29 14:40:00,58.37,58.37,58.23,58.28,55900.0,38.5785,38.5785,38.486,38.519,55900.0
2011-06-29 14:45:00,58.28,58.33,58.13,58.16,71200.0,38.519,38.5521,38.4199,38.4397,71200.0
2011-06-29 14:50:00,58.16,58.23,58.15,58.18,65900.0,38.4397,38.486,38.4331,38.4529,65900.0
2011-06-29 14:55:00,58.18,58.21,58.17,58.18,51200.0,38.4529,38.4728,38.4463,38.4529,51200.0
2011-06-29 15:00:00,58.19,58.24,58.18,58.23,54400.0,38.4595,38.4926,38.4529,38.486,54400.0
2011-06-29 15:05:00,58.22,58.24,58.21,58.22,30000.0,38.4794,38.4926,38.4728,38.4794,30000.0
2011-06-29 15:10:00,58.22,58.54,58.22,58.49,92900.0,38.4794,38.6909,38.4794,38.6578,92900.0
2011-06-29 15:15:00,58.48,58.6,58.45,58.5,79200.0,38.6512,38.7305,38.6314,38.6644,79200.0
2011-06-29 15:20:00,58.5,58.53,58.46,58.53,52100.0,38.6644,38.6842,38.638,38.6842,52100.0
2011-06-29 15:25:00,58.53,58.62,58.52,58.61,59000.0,38.6842,38.7437,38.6776,38.7371,59000.0
2011-06-29 15:30:00,58.62,58.74,58.59,58.69,137300.0,38.7437,38.823,38.7239,38.79,137300.0
2011-06-29 15:35:00,58.69,58.85,58.69,58.84,130600.0,38.79,38.8957,38.79,38.8891,130600.0
2011-06-29 15:40:00,58.84,58.91,58.79,58.8,98900.0,38.8891,38.9354,38.8561,38.8627,98900.0
2011-06-29 15:45:00,58.79,58.9,58.75,58.85,162100.0,38.8561,38.9288,38.8297,38.8957,162100.0
2011-06-29 15:50:00,58.85,59.07,58.84,59.05,254300.0,38.8957,39.0412,38.8891,39.0279,254300.0
2011-06-29 15:55:00,59.04,59.05,58.93,58.93,233300.0,39.0213,39.0279,38.9486,38.9486,233300.0
2011-06-30 09:30:00,58.84,59.06,58.31,58.53,156700.0,38.8891,39.0345,38.5388,38.6842,156700.0
2011-06-30 09:35:00,58.53,58.55,58.32,58.51,86300.0,38.6842,38.6975,38.5455,38.671,86300.0
2011-06-30 09:40:00,58.5,58.99,58.49,58.68,90000.0,38.6644,38.9883,38.6578,38.7834,90000.0
2011-06-30 09:45:00,58.68,59.01,58.66,58.89,81800.0,38.7834,39.0015,38.7702,38.9222,81800.0
2011-06-30 09:50:00,58.89,59.01,58.75,59.01,63600.0,38.9222,39.0015,38.8297,39.0015,63600.0
2011-06-30 09:55:00,59.01,59.05,58.94,59.01,59400.0,39.0015,39.0279,38.9552,39.0015,59400.0
2011-06-30 10:00:00,59.01,59.07,58.94,58.94,87900.0,39.0015,39.0412,38.9552,38.9552,87900.0
2011-06-30 10:05:00,58.95,59.03,58.91,58.99,71800.0,38.9618,39.0147,38.9354,38.9883,71800.0
2011-06-30 10:10:00,58.98,58.99,58.89,58.96,46800.0,38.9817,38.9883,38.9222,38.9684,46800.0
2011-06-30 10:15:00,58.96,58.96,58.84,58.89,34400.0,38.9684,38.9684,38.8891,38.9222,34400.0
2011-06-30 10:20:00,58.89,58.99,58.89,58.98,41500.0,38.9222,38.9883,38.9222,38.9817,41500.0
2011-06-30 10:25:00,58.98,59.05,58.88,59.04,53600.0,38.9817,39.0279,38.9156,39.0213,53600.0
2011-06-30 10:30:00,59.04,59.1,59.0,59.07,33000.0,39.0213,39.061,38.9949,39.0412,33000.0
2011-06-30 10:35:00,59.08,59.1,59.04,59.05,25300.0,39.0478,39.061,39.0213,39.0279,25300.0
2011-06-30 10:40:00,59.06,59.15,59.05,59.14,45100.0,39.0345,39.094,39.0279,39.0874,45100.0
2011-06-30 10:45:00,59.14,59.2,59.12,59.18,23200.0,39.0874,39.1271,39.0742,39.1139,23200.0
2011-06-30 10:50:00,59.19,59.2,59.13,59.19,43400.0,39.1205,39.1271,39.0808,39.1205,43400.0
2011-06-30 10:55:00,59.19,59.21,59.16,59.2,52600.0,39.1205,39.1337,39.1006,39.1271,52600.0
2011-06-30 11:00:00,59.2,59.3,59.18,59.3,42200.0,39.1271,39.1932,39.1139,39.1932,42200.0
2011-06-30 11:05:00,59.3,59.39,59.29,59.38,81800.0,39.1932,39.2526,39.1866,39.246,81800.0
2011-06-30 11:10:00,59.39,59.46,59.38,59.44,88600.0,39.2526,39.2989,39.246,39.2857,88600.0
2011-06-30 11:15:00,59.42,59.46,59.38,59.41,63800.0,39.2725,39.2989,39.246,39.2659,63800.0
2011-06-30 11:20:00,59.4,59.43,59.37,59.4,47900.0,39.2593,39.2791,39.2394,39.2593,47900.0
2011-06-30 11:25:00,59.4,59.41,59.31,59.39,38900.0,39.2593,39.2659,39.1998,39.2526,38900.0
2011-06-30 11:30:00,59.4,59.44,59.35,59.38,40000.0,39.2593,39.2857,39.2262,39.246,40000.0
2011-06-30 11:35:00,59.38,59.44,59.35,59.36,17500.0,39.246,39.2857,39.2262,39.2328,17500.0
2011-06-30 11:40:00,59.35,59.37,59.29,59.31,64700.0,39.2262,39.2394,39.1866,39.1998,64700.0
2011-06-30 11:45:00,59.33,59.35,59.22,59.28,44400.0,39.213,39.2262,39.1403,39.1799,44400.0
2011-06-30 11:50:00,59.26,59.26,59.13,59.14,103100.0,39.1667,39.1667,39.0808,39.0874,103100.0
2011-06-30 11:55:00,59.13,59.16,59.11,59.16,40200.0,39.0808,39.1006,39.0676,39.1006,40200.0
2011-06-30 12:00:00,59.16,59.22,59.14,59.22,16600.0,39.1006,39.1403,39.0874,39.1403,16600.0
2011-06-30 12:05:00,59.22,59.36,59.22,59.3,48900.0,39.1403,39.2328,39.1403,39.1932,48900.0
2011-06-30 12:10:00,59.3,59.3,59.22,59.23,33000.0,39.1932,39.1932,39.1403,39.1469,33000.0
2011-06-30 12:15:00,59.23,59.26,59.18,59.22,17100.0,39.1469,39.1667,39.1139,39.1403,17100.0
2011-06-30 12:20:00,59.22,59.28,59.2,59.22,13900.0,39.1403,39.1799,39.1271,39.1403,13900.0
2011-06-30 12:25:00,59.22,59.28,59.18,59.21,24100.0,39.1403,39.1799,39.1139,39.1337,24100.0
2011-06-30 12:30:00,59.23,59.24,59.19,59.24,27800.0,39.1469,39.1535,39.1205,39.1535,27800.0
2011-06-30 12:35:00,59.24,59.26,59.22,59.26,25400.0,39.1535,39.1667,39.1403,39.1667,25400.0
2011-06-30 12:40:00,59.26,59.27,59.23,59.27,15800.0,39.1667,39.1733,39.1469,39.1733,15800.0
2011-06-30 12:45:00,59.26,59.36,59.25,59.36,11900.0,39.1667,39.2328,39.1601,39.2328,11900.0
2011-06-30 12:50:00,59.35,59.37,59.33,59.35,20300.0,39.2262,39.2394,39.213,39.2262,20300.0
2011-06-30 12:55:00,59.35,59.36,59.29,59.3,20200.0,39.2262,39.2328,39.1866,39.1932,20200.0
2011-06-30 13:00:00,59.3,59.36,59.29,59.36,10700.0,39.1932,39.2328,39.1866,39.2328,10700.0
2011-06-30 13:05:00,59.35,59.38,59.3,59.3,6200.0,39.2262,39.246,39.1932,39.1932,6200.0
2011-06-30 13:10:00,59.3,59.33,59.28,59.31,31800.0,39.1932,39.213,39.1799,39.1998,31800.0
2011-06-30 13:15:00,59.3,59.31,59.25,59.25,13800.0,39.1932,39.1998,39.1601,39.1601,13800.0
2011-06-30 13:20:00,59.24,59.28,59.23,59.26,19500.0,39.1535,39.1799,39.1469,39.1667,19500.0
2011-06-30 13:25:00,59.25,59.3,59.24,59.27,19800.0,39.1601,39.1932,39.1535,39.1733,19800.0
2011-06-30 13:30:00,59.27,59.32,59.25,59.29,17800.0,39.1733,39.2064,39.1601,39.1866,17800.0
2011-06-30 13:35:00,59.3,59.32,59.28,59.32,14100.0,39.1932,39.2064,39.1799,39.2064,14100.0
2011-06-30 13:40:00,59.33,59.34,59.28,59.3,17400.0,39.213,39.2196,39.1799,39.1932,17400.0
2011-06-30 13:45:00,59.28,59.38,59.28,59.36,32300.0,39.1799,39.246,39.1799,39.2328,32300.0
2011-06-30 13:50:00,59.37,59.38,59.36,59.37,19100.0,39.2394,39.246,39.2328,39.2394,19100.0
2011-06-30 13:55:00,59.37,59.4,59.36,59.38,30300.0,39.2394,39.2593,39.2328,39.246,30300.0
2011-06-30 14:00:00,59.39,59.52,59.39,59.51,62500.0,39.2526,39.3386,39.2526,39.332,62500.0
2011-06-30 14:05:00,59.52,59.54,59.49,59.5,18300.0,39.3386,39.3518,39.3187,39.3254,18300.0
2011-06-30 14:10:00,59.5,59.51,59.44,59.44,14900.0,39.3254,39.332,39.2857,39.2857,14900.0
2011-06-30 14:15:00,59.43,59.44,59.37,59.39,17500.0,39.2791,39.2857,39.2394,39.2526,17500.0
2011-06-30 14:20:00,59.39,59.4,59.36,59.4,34300.0,39.2526,39.2593,39.2328,39.2593,34300.0
2011-06-30 14:25:00,59.4,59.45,59.38,59.4,44200.0,39.2593,39.2923,39.246,39.2593,44200.0
2011-06-30 14:30:00,59.4,59.47,59.37,59.45,28400.0,39.2593,39.3055,39.2394,39.2923,28400.0
2011-06-30 14:35:00,59.45,59.5,59.44,59.45,15100.0,39.2923,39.3254,39.2857,39.2923,15100.0
2011-06-30 14:40:00,59.46,59.52,59.46,59.5,30500.0,39.2989,39.3386,39.2989,39.3254,30500.0
2011-06-30 14:45:00,59.5,59.52,59.45,59.47,41800.0,39.3254,39.3386,39.2923,39.3055,41800.0
2011-06-30 14:50:00,59.48,59.51,59.45,59.5,27000.0,39.3121,39.332,39.2923,39.3254,27000.0
2011-06-30 14:55:00,59.5,59.55,59.49,59.49,23400.0,39.3254,39.3584,39.3187,39.3187,23400.0
2011-06-30 15:00:00,59.5,59.51,59.47,59.49,34700.0,39.3254,39.332,39.3055,39.3187,34700.0
2011-06-30 15:05:00,59.5,59.5,59.43,59.43,24600.0,39.3254,39.3254,39.2791,39.2791,24600.0
2011-06-30 15:10:00,59.44,59.47,59.41,59.42,39800.0,39.2857,39.3055,39.2659,39.2725,39800.0
2011-06-30 15:15:00,59.41,59.51,59.4,59.48,66800.0,39.2659,39.332,39.2593,39.3121,66800.0
2011-06-30 15:20:00,59.48,59.53,59.47,59.52,51900.0,39.3121,39.3452,39.3055,39.3386,51900.0
2011-06-30 15:25:00,59.52,59.56,59.47,59.5,28400.0,39.3386,39.365,39.3055,39.3254,28400.0
2011-06-30 15:30:00,59.51,59.57,59.49,59.55,75100.0,39.332,39.3716,39.3187,39.3584,75100.0
2011-06-30 15:35:00,59.55,59.61,59.54,59.6,63300.0,39.3584,39.3981,39.3518,39.3914,63300.0
2011-06-30 15:40:00,59.61,59.62,59.55,59.61,54000.0,39.3981,39.4047,39.3584,39.3981,54000.0
2011-06-30 15:45:00,59.62,59.65,59.56,59.57,143000.0,39.4047,39.4245,39.365,39.3716,143000.0
2011-06-30 15:50:00,59.58,59.62,59.57,59.61,106100.0,39.3782,39.4047,39.3716,39.3981,106100.0
2011-06-30 15:55:00,59.62,59.65,59.58,59.58,268900.0,39.4047,39.4245,39.3782,39.3782,268900.0
2011-07-01 09:30:00,59.78,59.79,59.6,59.67,74600.0,39.5104,39.517,39.3914,39.4377,74600.0
2011-07-01 09:35:00,59.69,59.97,59.68,59.96,59000.0,39.4509,39.636,39.4443,39.6294,59000.0
2011-07-01 09:40:00,59.95,59.97,59.91,59.94,47800.0,39.6228,39.636,39.5963,39.6162,47800.0
2011-07-01 09:45:00,59.93,60.03,59.93,59.99,82700.0,39.6096,39.6756,39.6096,39.6492,82700.0
2011-07-01 09:50:00,59.99,60.07,59.97,60.06,30600.0,39.6492,39.7021,39.636,39.6955,30600.0
2011-07-01 09:55:00,60.07,60.11,60.03,60.06,31100.0,39.7021,39.7285,39.6756,39.6955,31100.0
2011-07-01 10:00:00,60.07,60.39,60.07,60.25,151600.0,39.7021,39.9136,39.7021,39.821,151600.0
2011-07-01 10:05:00,60.25,60.3,60.09,60.09,42800.0,39.821,39.8541,39.7153,39.7153,42800.0
2011-07-01 10:10:00,60.1,60.29,60.1,60.2,51400.0,39.7219,39.8475,39.7219,39.788,51400.0
2011-07-01 10:15:00,60.2,60.3,60.09,60.09,48900.0,39.788,39.8541,39.7153,39.7153,48900.0
2011-07-01 10:20:00,60.08,60.23,60.07,60.23,30300.0,39.7087,39.8078,39.7021,39.8078,30300.0
2011-07-01 10:25:00,60.24,60.39,60.21,60.26,85800.0,39.8144,39.9136,39.7946,39.8277,85800.0
2011-07-01 10:30:00,60.27,60.31,60.2,60.28,44500.0,39.8343,39.8607,39.788,39.8409,44500.0
2011-07-01 10:35:00,60.3,60.39,60.24,60.37,60400.0,39.8541,39.9136,39.8144,39.9004,60400.0
2011-07-01 10:40:00,60.38,60.38,60.26,60.29,50700.0,39.907,39.907,39.8277,39.8475,50700.0
2011-07-01 10:45:00,60.29,60.35,60.26,60.33,20500.0,39.8475,39.8871,39.8277,39.8739,20500.0
2011-07-01 10:50:00,60.32,60.35,60.24,60.24,14200.0,39.8673,39.8871,39.8144,39.8144,14200.0
2011-07-01 10:55:00,60.24,60.28,60.21,60.24,25700.0,39.8144,39.8409,39.7946,39.8144,25700.0
2011-07-01 11:00:00,60.24,60.3,60.22,60.25,17200.0,39.8144,39.8541,39.8012,39.821,17200.0
2011-07-01 11:05:00,60.24,60.31,60.2,60.31,29900.0,39.8144,39.8607,39.788,39.8607,29900.0
2011-07-01 11:10:00,60.32,60.48,60.31,60.45,49700.0,39.8673,39.9731,39.8607,39.9532,49700.0
2011-07-01 11:15:00,60.45,60.51,60.45,60.5,47300.0,39.9532,39.9929,39.9532,39.9863,47300.0
2011-07-01 11:20:00,60.5,60.67,60.5,60.67,64700.0,39.9863,40.0986,39.9863,40.0986,64700.0
2011-07-01 11:25:00,60.67,60.68,60.58,60.68,46200.0,40.0986,40.1052,40.0392,40.1052,46200.0
2011-07-01 11:30:00,60.67,60.75,60.65,60.74,35100.0,40.0986,40.1515,40.0854,40.1449,35100.0
2011-07-01 11:35:00,60.74,60.79,60.69,60.7,38100.0,40.1449,40.178,40.1119,40.1185,38100.0
2011-07-01 11:40:00,60.69,60.79,60.68,60.79,37500.0,40.1119,40.178,40.1052,40.178,37500.0
2011-07-01 11:45:00,60.77,60.8,60.75,60.8,29400.0,40.1647,40.1846,40.1515,40.1846,29400.0
2011-07-01 11:50:00,60.8,60.82,60.77,60.81,44100.0,40.1846,40.1978,40.1647,40.1912,44100.0
2011-07-01 11:55:00,60.81,60.83,60.74,60.83,24900.0,40.1912,40.2044,40.1449,40.2044,24900.0
2011-07-01 12:00:00,60.83,60.83,60.76,60.8,32000.0,40.2044,40.2044,40.1581,40.1846,32000.0
2011-07-01 12:05:00,60.8,60.88,60.8,60.86,54300.0,40.1846,40.2374,40.1846,40.2242,54300.0
2011-07-01 12:10:00,60.87,60.88,60.79,60.84,23300.0,40.2308,40.2374,40.178,40.211,23300.0
2011-07-01 12:15:00,60.84,60.85,60.77,60.78,13200.0,40.211,40.2176,40.1647,40.1713,13200.0
2011-07-01 12:20:00,60.78,60.83,60.73,60.8,25400.0,40.1713,40.2044,40.1383,40.1846,25400.0
2011-07-01 12:25:00,60.79,60.92,60.79,60.9,59100.0,40.178,40.2639,40.178,40.2507,59100.0
2011-07-01 12:30:00,60.88,60.88,60.79,60.79,18100.0,40.2374,40.2374,40.178,40.178,18100.0
2011-07-01 12:35:00,60.79,60.79,60.72,60.73,22300.0,40.178,40.178,40.1317,40.1383,22300.0
2011-07-01 12:40:00,60.73,60.76,60.67,60.7,12200.0,40.1383,40.1581,40.0986,40.1185,12200.0
2011-07-01 12:45:00,60.7,60.71,60.65,60.7,18200.0,40.1185,40.1251,40.0854,40.1185,18200.0
2011-07-01 12:50:00,60.71,60.73,60.68,60.73,18300.0,40.1251,40.1383,40.1052,40.1383,18300.0
2011-07-01 12:55:00,60.75,60.77,60.7,60.77,32700.0,40.1515,40.1647,40.1185,40.1647,32700.0
2011-07-01 13:00:00,60.77,60.8,60.75,60.79,23400.0,40.1647,40.1846,40.1515,40.178,23400.0
2011-07-01 13:05:00,60.8,60.88,60.8,60.84,36400.0,40.1846,40.2374,40.1846,40.211,36400.0
2011-07-01 13:10:00,60.83,60.84,60.77,60.79,20300.0,40.2044,40.211,40.1647,40.178,20300.0
2011-07-01 13:15:00,60.79,60.84,60.78,60.78,16300.0,40.178,40.211,40.1713,40.1713,16300.0
2011-07-01 13:20:00,60.78,60.79,60.75,60.76,24700.0,40.1713,40.178,40.1515,40.1581,24700.0
2011-07-01 13:25:00,60.75,60.82,60.73,60.8,21900.0,40.1515,40.1978,40.1383,40.1846,21900.0
2011-07-01 13:30:00,60.81,60.89,60.8,60.87,42600.0,40.1912,40.244,40.1846,40.2308,42600.0
2011-07-01 13:35:00,60.87,61.0,60.86,60.99,50400.0,40.2308,40.3167,40.2242,40.3101,50400.0
2011-07-01 13:40:00,60.98,60.98,60.93,60.95,15400.0,40.3035,40.3035,40.2705,40.2837,15400.0
2011-07-01 13:45:00,60.96,60.98,60.84,60.85,30800.0,40.2903,40.3035,40.211,40.2176,30800.0
2011-07-01 13:50:00,60.86,60.91,60.86,60.89,11600.0,40.2242,40.2573,40.2242,40.244,11600.0
2011-07-01 13:55:00,60.89,60.93,60.86,60.87,11600.0,40.244,40.2705,40.2242,40.2308,11600.0
2011-07-01 14:00:00,60.87,60.9,60.85,60.86,16800.0,40.2308,40.2507,40.2176,40.2242,16800.0
2011-07-01 14:05:00,60.85,60.86,60.82,60.82,22200.0,40.2176,40.2242,40.1978,40.1978,22200.0
2011-07-01 14:10:00,60.83,60.83,60.77,60.77,30900.0,40.2044,40.2044,40.1647,40.1647,30900.0
2011-07-01 14:15:00,60.78,60.82,60.76,60.76,32500.0,40.1713,40.1978,40.1581,40.1581,32500.0
2011-07-01 14:20:00,60.75,60.82,60.74,60.78,27300.0,40.1515,40.1978,40.1449,40.1713,27300.0
2011-07-01 14:25:00,60.77,60.81,60.75,60.78,16000.0,40.1647,40.1912,40.1515,40.1713,16000.0
2011-07-01 14:30:00,60.78,60.83,60.76,60.83,22400.0,40.1713,40.2044,40.1581,40.2044,22400.0
2011-07-01 14:35:00,60.83,60.86,60.8,60.85,19100.0,40.2044,40.2242,40.1846,40.2176,19100.0
2011-07-01 14:40:00,60.84,60.87,60.82,60.85,18400.0,40.211,40.2308,40.1978,40.2176,18400.0
2011-07-01 14:45:00,60.85,60.9,60.85,60.89,13100.0,40.2176,40.2507,40.2176,40.244,13100.0
2011-07-01 14:50:00,60.89,60.96,60.89,60.91,29100.0,40.244,40.2903,40.244,40.2573,29100.0
2011-07-01 14:55:00,60.91,61.02,60.91,60.98,26700.0,40.2573,40.33,40.2573,40.3035,26700.0
2011-07-01 15:00:00,60.97,61.01,60.94,60.95,28600.0,40.2969,40.3234,40.2771,40.2837,28600.0
2011-07-01 15:05:00,60.96,60.97,60.9,60.9,23800.0,40.2903,40.2969,40.2507,40.2507,23800.0
2011-07-01 15:10:00,60.9,60.94,60.9,60.93,27100.0,40.2507,40.2771,40.2507,40.2705,27100.0
2011-07-01 15:15:00,60.92,60.92,60.88,60.89,24700.0,40.2639,40.2639,40.2374,40.244,24700.0
2011-07-01 15:20:00,60.89,60.92,60.89,60.9,47200.0,40.244,40.2639,40.244,40.2507,47200.0
2011-07-01 15:25:00,60.9,60.94,60.89,60.9,44400.0,40.2507,40.2771,40.244,40.2507,44400.0
2011-07-01 15:30:00,60.9,60.95,60.89,60.93,50200.0,40.2507,40.2837,40.244,40.2705,50200.0
2011-07-01 15:35:00,60.94,60.98,60.9,60.98,78800.0,40.2771,40.3035,40.2507,40.3035,78800.0
2011-07-01 15:40:00,60.99,61.03,60.95,60.99,93400.0,40.3101,40.3366,40.2837,40.3101,93400.0
2011-07-01 15:45:00,60.99,61.04,60.96,61.02,120100.0,40.3101,40.3432,40.2903,40.33,120100.0
2011-07-01 15:50:00,61.02,61.04,60.92,60.93,113000.0,40.33,40.3432,40.2639,40.2705,113000.0
2011-07-01 15:55:00,60.93,60.94,60.89,60.9,185400.0,40.2705,40.2771,40.244,40.2507,185400.0
2011-07-05 09:30:00,61.21,61.21,60.25,60.32,173900.0,40.4555,40.4555,39.821,39.8673,173900.0
2011-07-05 09:35:00,60.35,60.49,60.26,60.41,117700.0,39.8871,39.9797,39.8277,39.9268,117700.0
2011-07-05 09:40:00,60.4,60.62,60.34,60.55,78100.0,39.9202,40.0656,39.8805,40.0193,78100.0
2011-07-05 09:45:00,60.55,60.55,60.45,60.49,31600.0,40.0193,40.0193,39.9532,39.9797,31600.0
2011-07-05 09:50:00,60.49,60.58,60.4,60.43,52800.0,39.9797,40.0392,39.9202,39.94,52800.0
2011-07-05 09:55:00,60.42,60.42,60.25,60.29,26200.0,39.9334,39.9334,39.821,39.8475,26200.0
2011-07-05 10:00:00,60.27,60.32,60.23,60.32,29900.0,39.8343,39.8673,39.8078,39.8673,29900.0
2011-07-05 10:05:00,60.32,60.35,60.23,60.23,93300.0,39.8673,39.8871,39.8078,39.8078,93300.0
2011-07-05 10:10:00,60.24,60.35,60.2,60.2,73400.0,39.8144,39.8871,39.788,39.788,73400.0
2011-07-05 10:15:00,60.2,60.22,60.12,60.14,48200.0,39.788,39.8012,39.7351,39.7483,48200.0
2011-07-05 10:20:00,60.13,60.15,60.05,60.1,40400.0,39.7417,39.755,39.6889,39.7219,40400.0
2011-07-05 10:25:00,60.1,60.18,60.05,60.08,49100.0,39.7219,39.7748,39.6889,39.7087,49100.0
2011-07-05 10:30:00,60.08,60.1,60.02,60.02,42100.0,39.7087,39.7219,39.669,39.669,42100.0
2011-07-05 10:35:00,60.02,60.03,59.94,59.96,34900.0,39.669,39.6756,39.6162,39.6294,34900.0
2011-07-05 10:40:00,59.96,59.97,59.86,59.86,31000.0,39.6294,39.636,39.5633,39.5633,31000.0
2011-07-05 10:45:00,59.87,59.91,59.83,59.83,19400.0,39.5699,39.5963,39.5435,39.5435,19400.0
2011-07-05 10:50:00,59.83,59.85,59.78,59.78,23200.0,39.5435,39.5567,39.5104,39.5104,23200.0
2011-07-05 10:55:00,59.78,59.78,59.68,59.71,32600.0,39.5104,39.5104,39.4443,39.4641,32600.0
2011-07-05 11:00:00,59.71,59.76,59.67,59.69,33300.0,39.4641,39.4972,39.4377,39.4509,33300.0
2011-07-05 11:05:00,59.69,59.69,59.62,59.63,33100.0,39.4509,39.4509,39.4047,39.4113,33100.0
2011-07-05 11:10:00,59.63,59.64,59.6,59.61,25200.0,39.4113,39.4179,39.3914,39.3981,25200.0
2011-07-05 11:15:00,59.61,59.7,59.59,59.66,50200.0,39.3981,39.4575,39.3848,39.4311,50200.0
2011-07-05 11:20:00,59.66,59.78,59.64,59.78,53200.0,39.4311,39.5104,39.4179,39.5104,53200.0
2011-07-05 11:25:00,59.78,59.78,59.67,59.69,109800.0,39.5104,39.5104,39.4377,39.4509,109800.0
2011-07-05 11:30:00,59.7,59.9,59.69,59.82,67500.0,39.4575,39.5897,39.4509,39.5368,67500.0
2011-07-05 11:35:00,59.82,59.9,59.82,59.83,20100.0,39.5368,39.5897,39.5368,39.5435,20100.0
2011-07-05 11:40:00,59.83,59.92,59.8,59.9,12100.0,39.5435,39.6029,39.5236,39.5897,12100.0
2011-07-05 11:45:00,59.91,59.98,59.88,59.89,20500.0,39.5963,39.6426,39.5765,39.5831,20500.0
2011-07-05 11:50:00,59.89,59.9,59.84,59.85,17900.0,39.5831,39.5897,39.5501,39.5567,17900.0
2011-07-05 11:55:00,59.85,59.9,59.85,59.87,8000.0,39.5567,39.5897,39.5567,39.5699,8000.0
2011-07-05 12:00:00,59.87,59.94,59.85,59.93,27900.0,39.5699,39.6162,39.5567,39.6096,27900.0
2011-07-05 12:05:00,59.93,59.99,59.9,59.98,35400.0,39.6096,39.6492,39.5897,39.6426,35400.0
2011-07-05 12:10:00,59.98,60.02,59.97,60.01,17700.0,39.6426,39.669,39.636,39.6624,17700.0
2011-07-05 12:15:00,60.01,60.05,59.97,60.03,18700.0,39.6624,39.6889,39.636,39.6756,18700.0
2011-07-05 12:20:00,60.02,60.1,60.01,60.1,12400.0,39.669,39.7219,39.6624,39.7219,12400.0
2011-07-05 12:25:00,60.1,60.13,60.08,60.13,6200.0,39.7219,39.7417,39.7087,39.7417,6200.0
2011-07-05 12:30:00,60.12,60.16,60.1,60.1,8300.0,39.7351,39.7616,39.7219,39.7219,8300.0
2011-07-05 12:35:00,60.1,60.16,60.08,60.15,12300.0,39.7219,39.7616,39.7087,39.755,12300.0
2011-07-05 12:40:00,60.15,60.2,60.15,60.17,15500.0,39.755,39.788,39.755,39.7682,15500.0
2011-07-05 12:45:00,60.17,60.17,60.11,60.15,7700.0,39.7682,39.7682,39.7285,39.755,7700.0
2011-07-05 12:50:00,60.14,60.17,60.14,60.17,10300.0,39.7483,39.7682,39.7483,39.7682,10300.0
2011-07-05 12:55:00,60.17,60.18,60.14,60.17,10500.0,39.7682,39.7748,39.7483,39.7682,10500.0
2011-07-05 13:00:00,60.17,60.21,60.16,60.2,11300.0,39.7682,39.7946,39.7616,39.788,11300.0
2011-07-05 13:05:00,60.19,60.21,60.19,60.21,9900.0,39.7814,39.7946,39.7814,39.7946,9900.0
2011-07-05 13:10:00,60.22,60.22,60.19,60.19,11700.0,39.8012,39.8012,39.7814,39.7814,11700.0
2011-07-05 13:15:00,60.19,60.22,60.19,60.22,10900.0,39.7814,39.8012,39.7814,39.8012,10900.0
2011-07-05 13:20:00,60.21,60.26,60.21,60.25,10500.0,39.7946,39.8277,39.7946,39.821,10500.0
2011-07-05 13:25:00,60.25,60.32,60.25,60.31,13700.0,39.821,39.8673,39.821,39.8607,13700.0
2011-07-05 13:30:00,60.31,60.32,60.29,60.3,19100.0,39.8607,39.8673,39.8475,39.8541,19100.0
2011-07-05 13:35:00,60.31,60.34,60.3,60.34,14900.0,39.8607,39.8805,39.8541,39.8805,14900.0
2011-07-05 13:40:00,60.33,60.35,60.3,60.33,8000.0,39.8739,39.8871,39.8541,39.8739,8000.0
2011-07-05 13:45:00,60.32,60.37,60.32,60.37,13600.0,39.8673,39.9004,39.8673,39.9004,13600.0
2011-07-05 13:50:00,60.36,60.45,60.33,60.45,29400.0,39.8938,39.9532,39.8739,39.9532,29400.0
2011-07-05 13:55:00,60.45,60.51,60.44,60.47,27500.0,39.9532,39.9929,39.9466,39.9665,27500.0
2011-07-05 14:00:00,60.47,60.48,60.28,60.31,96500.0,39.9665,39.9731,39.8409,39.8607,96500.0
2011-07-05 14:05:00,60.3,60.3,60.23,60.23,29100.0,39.8541,39.8541,39.8078,39.8078,29100.0
2011-07-05 14:10:00,60.22,60.27,60.21,60.27,13200.0,39.8012,39.8343,39.7946,39.8343,13200.0
2011-07-05 14:15:00,60.27,60.28,60.15,60.16,29600.0,39.8343,39.8409,39.755,39.7616,29600.0
2011-07-05 14:20:00,60.16,60.18,60.09,60.11,32100.0,39.7616,39.7748,39.7153,39.7285,32100.0
2011-07-05 14:25:00,60.1,60.16,60.06,60.15,24700.0,39.7219,39.7616,39.6955,39.755,24700.0
2011-07-05 14:30:00,60.13,60.14,60.06,60.09,15000.0,39.7417,39.7483,39.6955,39.7153,15000.0
2011-07-05 14:35:00,60.09,60.27,60.07,60.24,36700.0,39.7153,39.8343,39.7021,39.8144,36700.0
2011-07-05 14:40:00,60.24,60.25,60.2,60.22,8300.0,39.8144,39.821,39.788,39.8012,8300.0
2011-07-05 14:45:00,60.21,60.27,60.2,60.26,12100.0,39.7946,39.8343,39.788,39.8277,12100.0
2011-07-05 14:50:00,60.26,60.27,60.2,60.22,7900.0,39.8277,39.8343,39.788,39.8012,7900.0
2011-07-05 14:55:00,60.23,60.26,60.19,60.23,16800.0,39.8078,39.8277,39.7814,39.8078,16800.0
2011-07-05 15:00:00,60.23,60.23,60.18,60.21,16300.0,39.8078,39.8078,39.7748,39.7946,16300.0
2011-07-05 15:05:00,60.21,60.23,60.2,60.23,30700.0,39.7946,39.8078,39.788,39.8078,30700.0
2011-07-05 15:10:00,60.23,60.23,60.15,60.17,18300.0,39.8078,39.8078,39.755,39.7682,18300.0
2011-07-05 15:15:00,60.17,60.25,60.15,60.21,19400.0,39.7682,39.821,39.755,39.7946,19400.0
2011-07-05 15:20:00,60.21,60.37,60.2,60.37,31600.0,39.7946,39.9004,39.788,39.9004,31600.0
2011-07-05 15:25:00,60.36,60.4,60.32,60.4,45100.0,39.8938,39.9202,39.8673,39.9202,45100.0
2011-07-05 15:30:00,60.4,60.43,60.39,60.41,36900.0,39.9202,39.94,39.9136,39.9268,36900.0
2011-07-05 15:35:00,60.4,60.43,60.34,60.37,49500.0,39.9202,39.94,39.8805,39.9004,49500.0
2011-07-05 15:40:00,60.36,60.36,60.29,60.34,35500.0,39.8938,39.8938,39.8475,39.8805,35500.0
2011-07-05 15:45:00,60.33,60.34,60.24,60.27,58900.0,39.8739,39.8805,39.8144,39.8343,58900.0
2011-07-05 15:50:00,60.27,60.27,60.18,60.24,128100.0,39.8343,39.8343,39.7748,39.8144,128100.0
2011-07-05 15:55:00,60.24,60.3,60.22,60.26,190500.0,39.8144,39.8541,39.8012,39.8277,190500.0
2011-07-06 09:30:00,60.23,60.29,59.86,60.13,114500.0,39.8078,39.8475,39.5633,39.7417,114500.0
2011-07-06 09:35:00,60.13,60.14,59.8,59.83,51800.0,39.7417,39.7483,39.5236,39.5435,51800.0
2011-07-06 09:40:00,59.84,59.84,59.48,59.48,84200.0,39.5501,39.5501,39.3121,39.3121,84200.0
2011-07-06 09:45:00,59.47,59.71,59.44,59.64,85000.0,39.3055,39.4641,39.2857,39.4179,85000.0
2011-07-06 09:50:00,59.64,59.69,59.59,59.65,103100.0,39.4179,39.4509,39.3848,39.4245,103100.0
2011-07-06 09:55:00,59.65,59.67,59.46,59.46,49700.0,39.4245,39.4377,39.2989,39.2989,49700.0
2011-07-06 10:00:00,59.44,59.56,59.4,59.47,69900.0,39.2857,39.365,39.2593,39.3055,69900.0
2011-07-06 10:05:00,59.46,59.52,59.37,59.51,40700.0,39.2989,39.3386,39.2394,39.332,40700.0
2011-07-06 10:10:00,59.51,59.57,59.48,59.52,25800.0,39.332,39.3716,39.3121,39.3386,25800.0
2011-07-06 10:15:00,59.52,59.56,59.35,59.35,46000.0,39.3386,39.365,39.2262,39.2262,46000.0
2011-07-06 10:20:00,59.36,59.44,59.27,59.44,61500.0,39.2328,39.2857,39.1733,39.2857,61500.0
2011-07-06 10:25:00,59.44,59.45,59.3,59.39,43500.0,39.2857,39.2923,39.1932,39.2526,43500.0
2011-07-06 10:30:00,59.4,59.45,59.37,59.43,44800.0,39.2593,39.2923,39.2394,39.2791,44800.0
2011-07-06 10:35:00,59.43,59.52,59.4,59.49,62100.0,39.2791,39.3386,39.2593,39.3187,62100.0
2011-07-06 10:40:00,59.5,59.52,59.47,59.5,40700.0,39.3254,39.3386,39.3055,39.3254,40700.0
2011-07-06 10:45:00,59.5,59.52,59.43,59.46,104100.0,39.3254,39.3386,39.2791,39.2989,104100.0
2011-07-06 10:50:00,59.46,59.5,59.44,59.46,57200.0,39.2989,39.3254,39.2857,39.2989,57200.0
2011-07-06 10:55:00,59.46,59.49,59.43,59.45,32000.0,39.2989,39.3187,39.2791,39.2923,32000.0
2011-07-06 11:00:00,59.45,59.49,59.4,59.45,71800.0,39.2923,39.3187,39.2593,39.2923,71800.0
2011-07-06 11:05:00,59.45,59.47,59.4,59.4,28200.0,39.2923,39.3055,39.2593,39.2593,28200.0
2011-07-06 11:10:00,59.4,59.47,59.38,59.43,42800.0,39.2593,39.3055,39.246,39.2791,42800.0
2011-07-06 11:15:00,59.43,59.5,59.42,59.48,54400.0,39.2791,39.3254,39.2725,39.3121,54400.0
2011-07-06 11:20:00,59.49,59.52,59.43,59.46,63600.0,39.3187,39.3386,39.2791,39.2989,63600.0
2011-07-06 11:25:00,59.45,59.5,59.43,59.48,24100.0,39.2923,39.3254,39.2791,39.3121,24100.0
2011-07-06 11:30:00,59.49,59.57,59.49,59.56,14700.0,39.3187,39.3716,39.3187,39.365,14700.0
2011-07-06 11:35:00,59.55,59.73,59.55,59.73,36600.0,39.3584,39.4774,39.3584,39.4774,36600.0
2011-07-06 11:40:00,59.74,59.9,59.73,59.86,34200.0,39.484,39.5897,39.4774,39.5633,34200.0
2011-07-06 11:45:00,59.86,59.86,59.78,59.79,17900.0,39.5633,39.5633,39.5104,39.517,17900.0
2011-07-06 11:50:00,59.79,59.82,59.76,59.79,28500.0,39.517,39.5368,39.4972,39.517,28500.0
2011-07-06 11:55:00,59.78,59.82,59.78,59.8,15100.0,39.5104,39.5368,39.5104,39.5236,15100.0
2011-07-06 12:00:00,59.8,59.95,59.8,59.95,56300.0,39.5236,39.6228,39.5236,39.6228,56300.0
2011-07-06 12:05:00,59.95,59.99,59.91,59.91,38100.0,39.6228,39.6492,39.5963,39.5963,38100.0
2011-07-06 12:10:00,59.92,59.92,59.87,59.91,14100.0,39.6029,39.6029,39.5699,39.5963,14100.0
2011-07-06 12:15:00,59.9,59.95,59.9,59.95,6100.0,39.5897,39.6228,39.5897,39.6228,6100.0
2011-07-06 12:20:00,59.96,59.97,59.94,59.95,8600.0,39.6294,39.636,39.6162,39.6228,8600.0
2011-07-06 12:25:00,59.95,59.99,59.94,59.98,24400.0,39.6228,39.6492,39.6162,39.6426,24400.0
2011-07-06 12:30:00,59.99,60.01,59.98,59.99,28400.0,39.6492,39.6624,39.6426,39.6492,28400.0
2011-07-06 12:35:00,60.0,60.01,59.96,59.99,58400.0,39.6558,39.6624,39.6294,39.6492,58400.0
2011-07-06 12:40:00,59.99,59.99,59.92,59.94,22700.0,39.6492,39.6492,39.6029,39.6162,22700.0
2011-07-06 12:45:00,59.94,59.98,59.94,59.98,9900.0,39.6162,39.6426,39.6162,39.6426,9900.0
2011-07-06 12:50:00,59.97,60.0,59.97,59.98,6700.0,39.636,39.6558,39.636,39.6426,6700.0
2011-07-06 12:55:00,60.0,60.0,59.98,59.99,8200.0,39.6558,39.6558,39.6426,39.6492,8200.0
2011-07-06 13:00:00,59.98,59.99,59.97,59.97,17700.0,39.6426,39.6492,39.636,39.636,17700.0
2011-07-06 13:05:00,59.97,60.0,59.96,59.98,43900.0,39.636,39.6558,39.6294,39.6426,43900.0
2011-07-06 13:10:00,59.98,60.07,59.98,60.06,26500.0,39.6426,39.7021,39.6426,39.6955,26500.0
2011-07-06 13:15:00,60.07,60.09,60.03,60.04,18400.0,39.7021,39.7153,39.6756,39.6823,18400.0
2011-07-06 13:20:00,60.04,60.05,59.95,59.96,14500.0,39.6823,39.6889,39.6228,39.6294,14500.0
2011-07-06 13:25:00,59.97,60.01,59.94,59.95,18300.0,39.636,39.6624,39.6162,39.6228,18300.0
2011-07-06 13:30:00,59.95,59.97,59.94,59.96,7500.0,39.6228,39.636,39.6162,39.6294,7500.0
2011-07-06 13:35:00,59.95,59.99,59.94,59.99,12500.0,39.6228,39.6492,39.6162,39.6492,12500.0
2011-07-06 13:40:00,59.98,60.05,59.96,60.01,19800.0,39.6426,39.6889,39.6294,39.6624,19800.0
2011-07-06 13:45:00,60.02,60.02,59.98,60.0,24700.0,39.669,39.669,39.6426,39.6558,24700.0
2011-07-06 13:50:00,60.0,60.0,59.96,59.97,21900.0,39.6558,39.6558,39.6294,39.636,21900.0
2011-07-06 13:55:00,59.97,60.05,59.96,60.05,58700.0,39.636,39.6889,39.6294,39.6889,58700.0
2011-07-06 14:00:00,60.05,60.11,60.04,60.08,48800.0,39.6889,39.7285,39.6823,39.7087,48800.0
2011-07-06 14:05:00,60.09,60.1,60.01,60.03,31900.0,39.7153,39.7219,39.6624,39.6756,31900.0
2011-07-06 14:10:00,60.04,60.1,60.04,60.06,24300.0,39.6823,39.7219,39.6823,39.6955,24300.0
2011-07-06 14:15:00,60.05,60.06,60.0,60.03,22200.0,39.6889,39.6955,39.6558,39.6756,22200.0
2011-07-06 14:20:00,60.03,60.07,60.0,60.06,17500.0,39.6756,39.7021,39.6558,39.6955,17500.0
2011-07-06 14:25:00,60.06,60.09,60.06,60.07,8500.0,39.6955,39.7153,39.6955,39.7021,8500.0
2011-07-06 14:30:00,60.06,60.11,60.06,60.06,37000.0,39.6955,39.7285,39.6955,39.6955,37000.0
2011-07-06 14:35:00,60.06,60.1,60.04,60.08,30500.0,39.6955,39.7219,39.6823,39.7087,30500.0
2011-07-06 14:40:00,60.09,60.1,60.05,60.06,43000.0,39.7153,39.7219,39.6889,39.6955,43000.0
2011-07-06 14:45:00,60.06,60.09,60.01,60.03,38800.0,39.6955,39.7153,39.6624,39.6756,38800.0
2011-07-06 14:50:00,60.03,60.04,60.02,60.02,30100.0,39.6756,39.6823,39.669,39.669,30100.0
2011-07-06 14:55:00,60.02,60.13,60.01,60.04,62200.0,39.669,39.7417,39.6624,39.6823,62200.0
2011-07-06 15:00:00,60.05,60.05,59.95,59.96,31200.0,39.6889,39.6889,39.6228,39.6294,31200.0
2011-07-06 15:05:00,59.96,60.02,59.92,60.0,32600.0,39.6294,39.669,39.6029,39.6558,32600.0
2011-07-06 15:10:00,60.01,60.02,59.91,59.94,38500.0,39.6624,39.669,39.5963,39.6162,38500.0
2011-07-06 15:15:00,59.95,60.01,59.93,59.98,65000.0,39.6228,39.6624,39.6096,39.6426,65000.0
2011-07-06 15:20:00,59.97,59.98,59.95,59.96,32100.0,39.636,39.6426,39.6228,39.6294,32100.0
2011-07-06 15:25:00,59.96,59.96,59.89,59.89,48700.0,39.6294,39.6294,39.5831,39.5831,48700.0
2011-07-06 15:30:00,59.9,59.94,59.88,59.9,68100.0,39.5897,39.6162,39.5765,39.5897,68100.0
2011-07-06 15:35:00,59.9,59.92,59.82,59.83,79600.0,39.5897,39.6029,39.5368,39.5435,79600.0
2011-07-06 15:40:00,59.83,59.84,59.73,59.73,245600.0,39.5435,39.5501,39.4774,39.4774,245600.0
2011-07-06 15:45:00,59.74,59.77,59.69,59.71,251900.0,39.484,39.5038,39.4509,39.4641,251900.0
2011-07-06 15:50:00,59.7,59.75,59.7,59.74,265300.0,39.4575,39.4906,39.4575,39.484,265300.0
2011-07-06 15:55:00,59.74,59.78,59.72,59.77,320500.0,39.484,39.5104,39.4708,39.5038,320500.0
2011-07-07 09:30:00,59.75,60.14,59.74,60.08,112200.0,39.4906,39.7483,39.484,39.7087,112200.0
2011-07-07 09:35:00,60.08,60.1,59.8,59.84,90900.0,39.7087,39.7219,39.5236,39.5501,90900.0
2011-07-07 09:40:00,59.84,59.86,59.64,59.74,43500.0,39.5501,39.5633,39.4179,39.484,43500.0
2011-07-07 09:45:00,59.73,59.97,59.7,59.94,117300.0,39.4774,39.636,39.4575,39.6162,117300.0
2011-07-07 09:50:00,59.95,59.99,59.91,59.94,112500.0,39.6228,39.6492,39.5963,39.6162,112500.0
2011-07-07 09:55:00,59.95,60.11,59.95,60.09,75600.0,39.6228,39.7285,39.6228,39.7153,75600.0
2011-07-07 10:00:00,60.09,60.32,60.05,60.25,113500.0,39.7153,39.8673,39.6889,39.821,113500.0
2011-07-07 10:05:00,60.25,60.26,60.08,60.12,98200.0,39.821,39.8277,39.7087,39.7351,98200.0
2011-07-07 10:10:00,60.12,60.14,60.05,60.09,47400.0,39.7351,39.7483,39.6889,39.7153,47400.0
2011-07-07 10:15:00,60.1,60.14,60.06,60.08,46700.0,39.7219,39.7483,39.6955,39.7087,46700.0
2011-07-07 10:20:00,60.08,60.12,60.01,60.08,33400.0,39.7087,39.7351,39.6624,39.7087,33400.0
2011-07-07 10:25:00,60.09,60.1,60.02,60.05,65100.0,39.7153,39.7219,39.669,39.6889,65100.0
2011-07-07 10:30:00,60.05,60.08,59.97,60.03,83100.0,39.6889,39.7087,39.636,39.6756,83100.0
2011-07-07 10:35:00,60.03,60.11,60.02,60.08,35500.0,39.6756,39.7285,39.669,39.7087,35500.0
2011-07-07 10:40:00,60.08,60.12,60.04,60.05,32500.0,39.7087,39.7351,39.6823,39.6889,32500.0
2011-07-07 10:45:00,60.05,60.13,60.03,60.05,33800.0,39.6889,39.7417,39.6756,39.6889,33800.0
2011-07-07 10:50:00,60.05,60.13,60.05,60.09,22700.0,39.6889,39.7417,39.6889,39.7153,22700.0
2011-07-07 10:55:00,60.09,60.25,60.08,60.25,39000.0,39.7153,39.821,39.7087,39.821,39000.0
2011-07-07 11:00:00,60.24,60.25,60.14,60.22,44000.0,39.8144,39.821,39.7483,39.8012,44000.0
2011-07-07 11:05:00,60.23,60.26,60.22,60.25,98100.0,39.8078,39.8277,39.8012,39.821,98100.0
2011-07-07 11:10:00,60.25,60.26,60.23,60.25,31100.0,39.821,39.8277,39.8078,39.821,31100.0
2011-07-07 11:15:00,60.25,60.28,60.25,60.27,26200.0,39.821,39.8409,39.821,39.8343,26200.0
2011-07-07 11:20:00,60.28,60.29,60.25,60.27,29400.0,39.8409,39.8475,39.821,39.8343,29400.0
2011-07-07 11:25:00,60.26,60.29,60.24,60.28,61400.0,39.8277,39.8475,39.8144,39.8409,61400.0
2011-07-07 11:30:00,60.28,60.28,60.21,60.26,162000.0,39.8409,39.8409,39.7946,39.8277,162000.0
2011-07-07 11:35:00,60.26,60.32,60.25,60.31,25000.0,39.8277,39.8673,39.821,39.8607,25000.0
2011-07-07 11:40:00,60.3,60.36,60.29,60.34,33400.0,39.8541,39.8938,39.8475,39.8805,33400.0
2011-07-07 11:45:00,60.33,60.36,60.32,60.35,30700.0,39.8739,39.8938,39.8673,39.8871,30700.0
2011-07-07 11:50:00,60.35,60.39,60.35,60.37,22600.0,39.8871,39.9136,39.8871,39.9004,22600.0
2011-07-07 11:55:00,60.38,60.42,60.37,60.41,41300.0,39.907,39.9334,39.9004,39.9268,41300.0
2011-07-07 12:00:00,60.41,60.45,60.4,60.4,41300.0,39.9268,39.9532,39.9202,39.9202,41300.0
2011-07-07 12:05:00,60.41,60.47,60.4,60.47,50400.0,39.9268,39.9665,39.9202,39.9665,50400.0
2011-07-07 12:10:00,60.47,60.48,60.4,60.43,65600.0,39.9665,39.9731,39.9202,39.94,65600.0
2011-07-07 12:15:00,60.43,60.5,60.43,60.5,19200.0,39.94,39.9863,39.94,39.9863,19200.0
2011-07-07 12:20:00,60.5,60.56,60.5,60.53,33600.0,39.9863,40.0259,39.9863,40.0061,33600.0
2011-07-07 12:25:00,60.53,60.6,60.53,60.58,25400.0,40.0061,40.0524,40.0061,40.0392,25400.0
2011-07-07 12:30:00,60.58,60.61,60.57,60.58,27500.0,40.0392,40.059,40.0325,40.0392,27500.0
2011-07-07 12:35:00,60.58,60.61,60.57,60.6,20100.0,40.0392,40.059,40.0325,40.0524,20100.0
2011-07-07 12:40:00,60.6,60.63,60.58,60.62,20400.0,40.0524,40.0722,40.0392,40.0656,20400.0
2011-07-07 12:45:00,60.63,60.65,60.59,60.59,31000.0,40.0722,40.0854,40.0458,40.0458,31000.0
2011-07-07 12:50:00,60.6,60.62,60.55,60.61,27400.0,40.0524,40.0656,40.0193,40.059,27400.0
2011-07-07 12:55:00,60.61,60.64,60.59,60.63,58800.0,40.059,40.0788,40.0458,40.0722,58800.0
2011-07-07 13:00:00,60.63,60.74,60.62,60.65,76600.0,40.0722,40.1449,40.0656,40.0854,76600.0
2011-07-07 13:05:00,60.65,60.65,60.6,60.64,20100.0,40.0854,40.0854,40.0524,40.0788,20100.0
2011-07-07 13:10:00,60.64,60.75,60.64,60.69,55300.0,40.0788,40.1515,40.0788,40.1119,55300.0
2011-07-07 13:15:00,60.7,60.9,60.69,60.83,119900.0,40.1185,40.2507,40.1119,40.2044,119900.0
2011-07-07 13:20:00,60.82,60.82,60.74,60.82,50600.0,40.1978,40.1978,40.1449,40.1978,50600.0
2011-07-07 13:25:00,60.82,60.82,60.76,60.8,29900.0,40.1978,40.1978,40.1581,40.1846,29900.0
2011-07-07 13:30:00,60.8,60.82,60.79,60.8,39300.0,40.1846,40.1978,40.178,40.1846,39300.0
2011-07-07 13:35:00,60.8,60.81,60.8,60.8,12000.0,40.1846,40.1912,40.1846,40.1846,12000.0
2011-07-07 13:40:00,60.8,60.85,60.79,60.85,32600.0,40.1846,40.2176,40.178,40.2176,32600.0
2011-07-07 13:45:00,60.85,60.86,60.74,60.74,104700.0,40.2176,40.2242,40.1449,40.1449,104700.0
2011-07-07 13:50:00,60.74,60.75,60.67,60.7,44000.0,40.1449,40.1515,40.0986,40.1185,44000.0
2011-07-07 13:55:00,60.7,60.7,60.53,60.53,31200.0,40.1185,40.1185,40.0061,40.0061,31200.0
2011-07-07 14:00:00,60.53,60.59,60.53,60.54,26700.0,40.0061,40.0458,40.0061,40.0127,26700.0
2011-07-07 14:05:00,60.55,60.63,60.55,60.6,17800.0,40.0193,40.0722,40.0193,40.0524,17800.0
2011-07-07 14:10:00,60.6,60.62,60.57,60.6,33300.0,40.0524,40.0656,40.0325,40.0524,33300.0
2011-07-07 14:15:00,60.61,60.76,60.6,60.74,110400.0,40.059,40.1581,40.0524,40.1449,110400.0
2011-07-07 14:20:00,60.73,60.79,60.69,60.79,37000.0,40.1383,40.178,40.1119,40.178,37000.0
2011-07-07 14:25:00,60.78,60.9,60.78,60.81,107900.0,40.1713,40.2507,40.1713,40.1912,107900.0
2011-07-07 14:30:00,60.81,60.88,60.79,60.84,26900.0,40.1912,40.2374,40.178,40.211,26900.0
2011-07-07 14:35:00,60.85,60.85,60.79,60.8,22000.0,40.2176,40.2176,40.178,40.1846,22000.0
2011-07-07 14:40:00,60.8,60.84,60.8,60.8,20500.0,40.1846,40.211,40.1846,40.1846,20500.0
2011-07-07 14:45:00,60.79,60.79,60.71,60.74,80300.0,40.178,40.178,40.1251,40.1449,80300.0
2011-07-07 14:50:00,60.73,60.81,60.71,60.81,37800.0,40.1383,40.1912,40.1251,40.1912,37800.0
2011-07-07 14:55:00,60.82,60.83,60.76,60.79,17900.0,40.1978,40.2044,40.1581,40.178,17900.0
2011-07-07 15:00:00,60.79,60.8,60.76,60.78,20900.0,40.178,40.1846,40.1581,40.1713,20900.0
2011-07-07 15:05:00,60.78,60.81,60.77,60.8,21200.0,40.1713,40.1912,40.1647,40.1846,21200.0
2011-07-07 15:10:00,60.8,60.85,60.8,60.81,22800.0,40.1846,40.2176,40.1846,40.1912,22800.0
2011-07-07 15:15:00,60.8,60.83,60.79,60.8,50400.0,40.1846,40.2044,40.178,40.1846,50400.0
2011-07-07 15:20:00,60.8,60.84,60.79,60.79,44100.0,40.1846,40.211,40.178,40.178,44100.0
2011-07-07 15:25:00,60.79,60.8,60.77,60.78,57200.0,40.178,40.1846,40.1647,40.1713,57200.0
2011-07-07 15:30:00,60.77,60.78,60.69,60.75,100300.0,40.1647,40.1713,40.1119,40.1515,100300.0
2011-07-07 15:35:00,60.74,60.76,60.69,60.7,78000.0,40.1449,40.1581,40.1119,40.1185,78000.0
2011-07-07 15:40:00,60.7,60.7,60.59,60.63,78400.0,40.1185,40.1185,40.0458,40.0722,78400.0
2011-07-07 15:45:00,60.62,60.62,60.52,60.56,106500.0,40.0656,40.0656,39.9995,40.0259,106500.0
2011-07-07 15:50:00,60.56,60.68,60.55,60.67,172000.0,40.0259,40.1052,40.0193,40.0986,172000.0
2011-07-07 15:55:00,60.67,60.68,60.56,60.59,240300.0,40.0986,40.1052,40.0259,40.0458,240300.0
2011-07-08 09:30:00,59.79,60.04,59.7,60.02,100200.0,39.517,39.6823,39.4575,39.669,100200.0
2011-07-08 09:35:00,60.01,60.1,59.86,59.98,98200.0,39.6624,39.7219,39.5633,39.6426,98200.0
2011-07-08 09:40:00,59.98,60.09,59.84,60.08,119400.0,39.6426,39.7153,39.5501,39.7087,119400.0
2011-07-08 09:45:00,60.06,60.06,59.89,59.93,55600.0,39.6955,39.6955,39.5831,39.6096,55600.0
2011-07-08 09:50:00,59.92,59.92,59.82,59.86,52100.0,39.6029,39.6029,39.5368,39.5633,52100.0
2011-07-08 09:55:00,59.86,59.86,59.54,59.56,77000.0,39.5633,39.5633,39.3518,39.365,77000.0
2011-07-08 10:00:00,59.55,59.59,59.45,59.47,80000.0,39.3584,39.3848,39.2923,39.3055,80000.0
2011-07-08 10:05:00,59.48,59.6,59.47,59.52,62300.0,39.3121,39.3914,39.3055,39.3386,62300.0
2011-07-08 10:10:00,59.53,59.57,59.44,59.57,98000.0,39.3452,39.3716,39.2857,39.3716,98000.0
2011-07-08 10:15:00,59.56,59.62,59.47,59.51,218800.0,39.365,39.4047,39.3055,39.332,218800.0
2011-07-08 10:20:00,59.5,59.51,59.34,59.45,36200.0,39.3254,39.332,39.2196,39.2923,36200.0
2011-07-08 10:25:00,59.44,59.44,59.31,59.35,30500.0,39.2857,39.2857,39.1998,39.2262,30500.0
2011-07-08 10:30:00,59.34,59.43,59.28,59.43,72600.0,39.2196,39.2791,39.1799,39.2791,72600.0
2011-07-08 10:35:00,59.41,59.55,59.39,59.5,36700.0,39.2659,39.3584,39.2526,39.3254,36700.0
2011-07-08 10:40:00,59.49,59.55,59.44,59.46,47700.0,39.3187,39.3584,39.2857,39.2989,47700.0
2011-07-08 10:45:00,59.45,59.49,59.43,59.45,29600.0,39.2923,39.3187,39.2791,39.2923,29600.0
2011-07-08 10:50:00,59.44,59.46,59.36,59.46,27600.0,39.2857,39.2989,39.2328,39.2989,27600.0
2011-07-08 10:55:00,59.45,59.51,59.39,59.5,26200.0,39.2923,39.332,39.2526,39.3254,26200.0
2011-07-08 11:00:00,59.5,59.55,59.49,59.51,32900.0,39.3254,39.3584,39.3187,39.332,32900.0
2011-07-08 11:05:00,59.53,59.55,59.48,59.52,49000.0,39.3452,39.3584,39.3121,39.3386,49000.0
2011-07-08 11:10:00,59.52,59.64,59.5,59.6,69500.0,39.3386,39.4179,39.3254,39.3914,69500.0
2011-07-08 11:15:00,59.59,59.62,59.51,59.55,47100.0,39.3848,39.4047,39.332,39.3584,47100.0
2011-07-08 11:20:00,59.55,59.62,59.53,59.54,30100.0,39.3584,39.4047,39.3452,39.3518,30100.0
2011-07-08 11:25:00,59.55,59.56,59.5,59.5,13000.0,39.3584,39.365,39.3254,39.3254,13000.0
2011-07-08 11:30:00,59.5,59.55,59.48,59.51,18500.0,39.3254,39.3584,39.3121,39.332,18500.0
2011-07-08 11:35:00,59.53,59.71,59.53,59.69,12000.0,39.3452,39.4641,39.3452,39.4509,12000.0
2011-07-08 11:40:00,59.69,59.72,59.68,59.72,16900.0,39.4509,39.4708,39.4443,39.4708,16900.0
2011-07-08 11:45:00,59.72,59.83,59.71,59.8,32400.0,39.4708,39.5435,39.4641,39.5236,32400.0
2011-07-08 11:50:00,59.8,59.82,59.78,59.79,10700.0,39.5236,39.5368,39.5104,39.517,10700.0
2011-07-08 11:55:00,59.79,59.81,59.77,59.79,13300.0,39.517,39.5302,39.5038,39.517,13300.0
2011-07-08 12:00:00,59.79,59.85,59.76,59.8,52400.0,39.517,39.5567,39.4972,39.5236,52400.0
2011-07-08 12:05:00,59.8,59.89,59.77,59.84,32100.0,39.5236,39.5831,39.5038,39.5501,32100.0
2011-07-08 12:10:00,59.84,59.89,59.81,59.82,42700.0,39.5501,39.5831,39.5302,39.5368,42700.0
2011-07-08 12:15:00,59.82,59.85,59.79,59.81,11900.0,39.5368,39.5567,39.517,39.5302,11900.0
2011-07-08 12:20:00,59.8,59.8,59.77,59.77,5600.0,39.5236,39.5236,39.5038,39.5038,5600.0
2011-07-08 12:25:00,59.78,59.79,59.74,59.76,10500.0,39.5104,39.517,39.484,39.4972,10500.0
2011-07-08 12:30:00,59.77,59.79,59.76,59.76,4300.0,39.5038,39.517,39.4972,39.4972,4300.0
2011-07-08 12:35:00,59.77,59.81,59.73,59.81,9000.0,39.5038,39.5302,39.4774,39.5302,9000.0
2011-07-08 12:40:00,59.82,59.83,59.78,59.78,6300.0,39.5368,39.5435,39.5104,39.5104,6300.0
2011-07-08 12:45:00,59.78,59.88,59.78,59.85,12500.0,39.5104,39.5765,39.5104,39.5567,12500.0
2011-07-08 12:50:00,59.85,59.85,59.77,59.78,8600.0,39.5567,39.5567,39.5038,39.5104,8600.0
2011-07-08 12:55:00,59.77,59.8,59.75,59.77,6900.0,39.5038,39.5236,39.4906,39.5038,6900.0
2011-07-08 13:00:00,59.76,59.76,59.71,59.72,6100.0,39.4972,39.4972,39.4641,39.4708,6100.0
2011-07-08 13:05:00,59.72,59.76,59.71,59.73,7100.0,39.4708,39.4972,39.4641,39.4774,7100.0
2011-07-08 13:10:00,59.73,59.73,59.66,59.66,21000.0,39.4774,39.4774,39.4311,39.4311,21000.0
2011-07-08 13:15:00,59.65,59.68,59.64,59.64,7500.0,39.4245,39.4443,39.4179,39.4179,7500.0
2011-07-08 13:20:00,59.64,59.67,59.61,59.65,13600.0,39.4179,39.4377,39.3981,39.4245,13600.0
2011-07-08 13:25:00,59.66,59.83,59.66,59.82,63900.0,39.4311,39.5435,39.4311,39.5368,63900.0
2011-07-08 13:30:00,59.81,59.94,59.8,59.92,51700.0,39.5302,39.6162,39.5236,39.6029,51700.0
2011-07-08 13:35:00,59.92,59.94,59.82,59.82,30700.0,39.6029,39.6162,39.5368,39.5368,30700.0
2011-07-08 13:40:00,59.83,59.9,59.83,59.87,19000.0,39.5435,39.5897,39.5435,39.5699,19000.0
2011-07-08 13:45:00,59.89,59.89,59.83,59.84,26000.0,39.5831,39.5831,39.5435,39.5501,26000.0
2011-07-08 13:50:00,59.85,59.88,59.84,59.88,18200.0,39.5567,39.5765,39.5501,39.5765,18200.0
2011-07-08 13:55:00,59.88,59.88,59.8,59.8,34300.0,39.5765,39.5765,39.5236,39.5236,34300.0
2011-07-08 14:00:00,59.8,59.83,59.72,59.72,54600.0,39.5236,39.5435,39.4708,39.4708,54600.0
2011-07-08 14:05:00,59.72,59.79,59.72,59.77,17200.0,39.4708,39.517,39.4708,39.5038,17200.0
2011-07-08 14:10:00,59.77,59.8,59.74,59.78,38600.0,39.5038,39.5236,39.484,39.5104,38600.0
2011-07-08 14:15:00,59.78,59.83,59.72,59.83,74800.0,39.5104,39.5435,39.4708,39.5435,74800.0
2011-07-08 14:20:00,59.82,59.85,59.79,59.83,22500.0,39.5368,39.5567,39.517,39.5435,22500.0
2011-07-08 14:25:00,59.83,59.84,59.75,59.75,25200.0,39.5435,39.5501,39.4906,39.4906,25200.0
2011-07-08 14:30:00,59.76,59.85,59.76,59.85,82600.0,39.4972,39.5567,39.4972,39.5567,82600.0
2011-07-08 14:35:00,59.85,59.86,59.79,59.8,21800.0,39.5567,39.5633,39.517,39.5236,21800.0
2011-07-08 14:40:00,59.8,59.86,59.77,59.82,42200.0,39.5236,39.5633,39.5038,39.5368,42200.0
2011-07-08 14:45:00,59.81,59.89,59.81,59.86,71000.0,39.5302,39.5831,39.5302,39.5633,71000.0
2011-07-08 14:50:00,59.86,59.89,59.8,59.82,41100.0,39.5633,39.5831,39.5236,39.5368,41100.0
2011-07-08 14:55:00,59.81,59.82,59.74,59.75,22100.0,39.5302,39.5368,39.484,39.4906,22100.0
2011-07-08 15:00:00,59.76,59.86,59.76,59.86,39800.0,39.4972,39.5633,39.4972,39.5633,39800.0
2011-07-08 15:05:00,59.86,59.86,59.74,59.77,51600.0,39.5633,39.5633,39.484,39.5038,51600.0
2011-07-08 15:10:00,59.79,59.8,59.74,59.78,30000.0,39.517,39.5236,39.484,39.5104,30000.0
2011-07-08 15:15:00,59.78,59.79,59.74,59.75,39200.0,39.5104,39.517,39.484,39.4906,39200.0
2011-07-08 15:20:00,59.75,59.77,59.73,59.75,56200.0,39.4906,39.5038,39.4774,39.4906,56200.0
2011-07-08 15:25:00,59.75,59.77,59.69,59.71,60400.0,39.4906,39.5038,39.4509,39.4641,60400.0
2011-07-08 15:30:00,59.69,59.75,59.68,59.74,72500.0,39.4509,39.4906,39.4443,39.484,72500.0
2011-07-08 15:35:00,59.74,59.79,59.7,59.7,47500.0,39.484,39.517,39.4575,39.4575,47500.0
2011-07-08 15:40:00,59.7,59.77,59.7,59.71,29100.0,39.4575,39.5038,39.4575,39.4641,29100.0
2011-07-08 15:45:00,59.72,59.77,59.72,59.77,84700.0,39.4708,39.5038,39.4708,39.5038,84700.0
2011-07-08 15:50:00,59.77,59.83,59.73,59.8,132300.0,39.5038,39.5435,39.4774,39.5236,132300.0
2011-07-08 15:55:00,59.8,59.85,59.8,59.8,201400.0,39.5236,39.5567,39.5236,39.5236,201400.0
2011-07-11 09:30:00,58.92,59.46,58.92,59.11,77000.0,38.942,39.2989,38.942,39.0676,77000.0
2011-07-11 09:35:00,59.15,59.18,59.02,59.04,64800.0,39.094,39.1139,39.0081,39.0213,64800.0
2011-07-11 09:40:00,59.04,59.08,58.8,58.81,76400.0,39.0213,39.0478,38.8627,38.8693,76400.0
2011-07-11 09:45:00,58.81,58.9,58.75,58.82,41200.0,38.8693,38.9288,38.8297,38.8759,41200.0
2011-07-11 09:50:00,58.82,58.95,58.8,58.91,39400.0,38.8759,38.9618,38.8627,38.9354,39400.0
2011-07-11 09:55:00,58.92,59.04,58.91,59.0,79700.0,38.942,39.0213,38.9354,38.9949,79700.0
2011-07-11 10:00:00,59.0,59.0,58.82,58.82,54500.0,38.9949,38.9949,38.8759,38.8759,54500.0
2011-07-11 10:05:00,58.82,58.87,58.74,58.77,67100.0,38.8759,38.909,38.823,38.8429,67100.0
2011-07-11 10:10:00,58.77,58.78,58.69,58.75,56500.0,38.8429,38.8495,38.79,38.8297,56500.0
2011-07-11 10:15:00,58.75,58.78,58.65,58.69,56000.0,38.8297,38.8495,38.7636,38.79,56000.0
2011-07-11 10:20:00,58.7,58.72,58.6,58.68,38300.0,38.7966,38.8098,38.7305,38.7834,38300.0
2011-07-11 10:25:00,58.7,58.82,58.69,58.82,87000.0,38.7966,38.8759,38.79,38.8759,87000.0
2011-07-11 10:30:00,58.79,58.81,58.73,58.73,33300.0,38.8561,38.8693,38.8164,38.8164,33300.0
2011-07-11 10:35:00,58.73,58.83,58.71,58.75,77100.0,38.8164,38.8825,38.8032,38.8297,77100.0
2011-07-11 10:40:00,58.76,58.76,58.71,58.71,32700.0,38.8363,38.8363,38.8032,38.8032,32700.0
2011-07-11 10:45:00,58.72,58.87,58.72,58.82,60100.0,38.8098,38.909,38.8098,38.8759,60100.0
2011-07-11 10:50:00,58.81,58.83,58.72,58.76,99900.0,38.8693,38.8825,38.8098,38.8363,99900.0
2011-07-11 10:55:00,58.75,58.79,58.71,58.74,68500.0,38.8297,38.8561,38.8032,38.823,68500.0
2011-07-11 11:00:00,58.75,58.82,58.71,58.75,65300.0,38.8297,38.8759,38.8032,38.8297,65300.0
2011-07-11 11:05:00,58.75,58.83,58.73,58.8,72100.0,38.8297,38.8825,38.8164,38.8627,72100.0
2011-07-11 11:10:00,58.81,58.86,58.77,58.78,21700.0,38.8693,38.9024,38.8429,38.8495,21700.0
2011-07-11 11:15:00,58.78,58.88,58.77,58.86,14800.0,38.8495,38.9156,38.8429,38.9024,14800.0
2011-07-11 11:20:00,58.85,58.91,58.82,58.82,21400.0,38.8957,38.9354,38.8759,38.8759,21400.0
2011-07-11 11:25:00,58.82,58.87,58.76,58.86,62900.0,38.8759,38.909,38.8363,38.9024,62900.0
2011-07-11 11:30:00,58.86,58.86,58.77,58.77,11800.0,38.9024,38.9024,38.8429,38.8429,11800.0
2011-07-11 11:35:00,58.75,58.82,58.74,58.82,35700.0,38.8297,38.8759,38.823,38.8759,35700.0
2011-07-11 11:40:00,58.82,58.85,58.79,58.83,48200.0,38.8759,38.8957,38.8561,38.8825,48200.0
2011-07-11 11:45:00,58.82,58.89,58.81,58.85,28500.0,38.8759,38.9222,38.8693,38.8957,28500.0
2011-07-11 11:50:00,58.84,58.91,58.84,58.91,10700.0,38.8891,38.9354,38.8891,38.9354,10700.0
2011-07-11 11:55:00,58.9,58.91,58.87,58.89,33300.0,38.9288,38.9354,38.909,38.9222,33300.0
2011-07-11 12:00:00,58.89,58.89,58.82,58.84,11400.0,38.9222,38.9222,38.8759,38.8891,11400.0
2011-07-11 12:05:00,58.83,58.93,58.83,58.92,11700.0,38.8825,38.9486,38.8825,38.942,11700.0
2011-07-11 12:10:00,58.92,58.93,58.89,58.91,8700.0,38.942,38.9486,38.9222,38.9354,8700.0
2011-07-11 12:15:00,58.91,59.04,58.9,59.0,24200.0,38.9354,39.0213,38.9288,38.9949,24200.0
2011-07-11 12:20:00,59.01,59.04,58.96,58.96,8300.0,39.0015,39.0213,38.9684,38.9684,8300.0
2011-07-11 12:25:00,58.96,59.02,58.95,58.98,7000.0,38.9684,39.0081,38.9618,38.9817,7000.0
2011-07-11 12:30:00,58.99,59.02,58.99,59.02,10500.0,38.9883,39.0081,38.9883,39.0081,10500.0
2011-07-11 12:35:00,59.02,59.06,58.98,58.99,23400.0,39.0081,39.0345,38.9817,38.9883,23400.0
2011-07-11 12:40:00,58.99,59.04,58.99,58.99,19800.0,38.9883,39.0213,38.9883,38.9883,19800.0
2011-07-11 12:45:00,58.98,59.0,58.94,58.98,28100.0,38.9817,38.9949,38.9552,38.9817,28100.0
2011-07-11 12:50:00,58.97,59.02,58.97,59.01,6300.0,38.9751,39.0081,38.9751,39.0015,6300.0
2011-07-11 12:55:00,59.01,59.02,59.0,59.02,4800.0,39.0015,39.0081,38.9949,39.0081,4800.0
2011-07-11 13:00:00,59.01,59.04,59.01,59.03,11400.0,39.0015,39.0213,39.0015,39.0147,11400.0
2011-07-11 13:05:00,59.04,59.04,58.99,59.0,18200.0,39.0213,39.0213,38.9883,38.9949,18200.0
2011-07-11 13:10:00,59.02,59.02,58.97,59.0,40700.0,39.0081,39.0081,38.9751,38.9949,40700.0
2011-07-11 13:15:00,59.0,59.0,58.92,58.95,49400.0,38.9949,38.9949,38.942,38.9618,49400.0
2011-07-11 13:20:00,58.95,59.02,58.92,59.01,14800.0,38.9618,39.0081,38.942,39.0015,14800.0
2011-07-11 13:25:00,58.99,59.03,58.96,59.02,11600.0,38.9883,39.0147,38.9684,39.0081,11600.0
2011-07-11 13:30:00,59.01,59.06,58.98,59.03,19400.0,39.0015,39.0345,38.9817,39.0147,19400.0
2011-07-11 13:35:00,59.04,59.04,58.99,59.01,20500.0,39.0213,39.0213,38.9883,39.0015,20500.0
2011-07-11 13:40:00,59.01,59.01,58.94,59.01,9000.0,39.0015,39.0015,38.9552,39.0015,9000.0
2011-07-11 13:45:00,59.01,59.01,58.97,59.01,18300.0,39.0015,39.0015,38.9751,39.0015,18300.0
2011-07-11 13:50:00,59.01,59.02,58.95,59.0,24000.0,39.0015,39.0081,38.9618,38.9949,24000.0
2011-07-11 13:55:00,59.0,59.0,58.91,58.94,15500.0,38.9949,38.9949,38.9354,38.9552,15500.0
2011-07-11 14:00:00,58.94,58.95,58.88,58.88,27400.0,38.9552,38.9618,38.9156,38.9156,27400.0
2011-07-11 14:05:00,58.88,58.96,58.84,58.96,32900.0,38.9156,38.9684,38.8891,38.9684,32900.0
2011-07-11 14:10:00,58.96,58.96,58.85,58.85,29800.0,38.9684,38.9684,38.8957,38.8957,29800.0
2011-07-11 14:15:00,58.85,58.85,58.75,58.75,11200.0,38.8957,38.8957,38.8297,38.8297,11200.0
2011-07-11 14:20:00,58.75,58.76,58.63,58.64,30700.0,38.8297,38.8363,38.7503,38.757,30700.0
2011-07-11 14:25:00,58.64,58.71,58.64,58.69,16000.0,38.757,38.8032,38.757,38.79,16000.0
2011-07-11 14:30:00,58.68,58.7,58.61,58.67,29200.0,38.7834,38.7966,38.7371,38.7768,29200.0
2011-07-11 14:35:00,58.67,58.67,58.63,58.67,29100.0,38.7768,38.7768,38.7503,38.7768,29100.0
2011-07-11 14:40:00,58.67,58.7,58.62,58.66,76500.0,38.7768,38.7966,38.7437,38.7702,76500.0
2011-07-11 14:45:00,58.66,58.7,58.62,58.62,50900.0,38.7702,38.7966,38.7437,38.7437,50900.0
2011-07-11 14:50:00,58.62,58.65,58.56,58.57,64500.0,38.7437,38.7636,38.7041,38.7107,64500.0
2011-07-11 14:55:00,58.57,58.6,58.51,58.53,30300.0,38.7107,38.7305,38.671,38.6842,30300.0
2011-07-11 15:00:00,58.53,58.61,58.53,58.56,40700.0,38.6842,38.7371,38.6842,38.7041,40700.0
2011-07-11 15:05:00,58.57,58.57,58.48,58.48,68500.0,38.7107,38.7107,38.6512,38.6512,68500.0
2011-07-11 15:10:00,58.48,58.51,58.44,58.44,64100.0,38.6512,38.671,38.6248,38.6248,64100.0
2011-07-11 15:15:00,58.44,58.49,58.42,58.42,72500.0,38.6248,38.6578,38.6115,38.6115,72500.0
2011-07-11 15:20:00,58.42,58.47,58.4,58.45,47700.0,38.6115,38.6446,38.5983,38.6314,47700.0
2011-07-11 15:25:00,58.45,58.52,58.4,58.52,56700.0,38.6314,38.6776,38.5983,38.6776,56700.0
2011-07-11 15:30:00,58.52,58.6,58.52,58.58,57700.0,38.6776,38.7305,38.6776,38.7173,57700.0
2011-07-11 15:35:00,58.57,58.59,58.4,58.42,66100.0,38.7107,38.7239,38.5983,38.6115,66100.0
2011-07-11 15:40:00,58.42,58.47,58.4,58.4,70600.0,38.6115,38.6446,38.5983,38.5983,70600.0
2011-07-11 15:45:00,58.41,58.43,58.32,58.36,177900.0,38.6049,38.6182,38.5455,38.5719,177900.0
2011-07-11 15:50:00,58.35,58.41,58.32,58.4,144000.0,38.5653,38.6049,38.5455,38.5983,144000.0
2011-07-11 15:55:00,58.41,58.55,58.4,58.47,325200.0,38.6049,38.6975,38.5983,38.6446,325200.0
2011-07-12 09:30:00,58.17,58.54,58.16,58.4,100000.0,38.4463,38.6909,38.4397,38.5983,100000.0
2011-07-12 09:35:00,58.39,58.87,58.32,58.78,79300.0,38.5917,38.909,38.5455,38.8495,79300.0
2011-07-12 09:40:00,58.78,58.91,58.71,58.88,61800.0,38.8495,38.9354,38.8032,38.9156,61800.0
2011-07-12 09:45:00,58.88,58.91,58.66,58.67,85200.0,38.9156,38.9354,38.7702,38.7768,85200.0
2011-07-12 09:50:00,58.67,58.77,58.6,58.76,72500.0,38.7768,38.8429,38.7305,38.8363,72500.0
2011-07-12 09:55:00,58.73,58.9,58.71,58.84,70300.0,38.8164,38.9288,38.8032,38.8891,70300.0
2011-07-12 10:00:00,58.86,58.97,58.73,58.9,52200.0,38.9024,38.9751,38.8164,38.9288,52200.0
2011-07-12 10:05:00,58.9,58.99,58.87,58.98,38400.0,38.9288,38.9883,38.909,38.9817,38400.0
2011-07-12 10:10:00,58.97,58.98,58.82,58.87,34700.0,38.9751,38.9817,38.8759,38.909,34700.0
2011-07-12 10:15:00,58.87,59.0,58.87,58.93,28300.0,38.909,38.9949,38.909,38.9486,28300.0
2011-07-12 10:20:00,58.93,59.02,58.87,58.87,48300.0,38.9486,39.0081,38.909,38.909,48300.0
2011-07-12 10:25:00,58.86,58.89,58.81,58.85,27000.0,38.9024,38.9222,38.8693,38.8957,27000.0
2011-07-12 10:30:00,58.87,58.88,58.73,58.84,58600.0,38.909,38.9156,38.8164,38.8891,58600.0
2011-07-12 10:35:00,58.84,58.86,58.7,58.7,22600.0,38.8891,38.9024,38.7966,38.7966,22600.0
2011-07-12 10:40:00,58.69,58.77,58.64,58.69,27000.0,38.79,38.8429,38.757,38.79,27000.0
2011-07-12 10:45:00,58.69,58.72,58.63,58.68,30800.0,38.79,38.8098,38.7503,38.7834,30800.0
2011-07-12 10:50:00,58.68,58.68,58.59,58.66,18500.0,38.7834,38.7834,38.7239,38.7702,18500.0
2011-07-12 10:55:00,58.67,58.72,58.62,58.7,16200.0,38.7768,38.8098,38.7437,38.7966,16200.0
2011-07-12 11:00:00,58.71,58.89,58.68,58.89,22500.0,38.8032,38.9222,38.7834,38.9222,22500.0
2011-07-12 11:05:00,58.88,58.9,58.82,58.85,20900.0,38.9156,38.9288,38.8759,38.8957,20900.0
2011-07-12 11:10:00,58.85,58.88,58.81,58.83,19500.0,38.8957,38.9156,38.8693,38.8825,19500.0
2011-07-12 11:15:00,58.83,58.85,58.77,58.82,16300.0,38.8825,38.8957,38.8429,38.8759,16300.0
2011-07-12 11:20:00,58.82,58.93,58.8,58.93,18900.0,38.8759,38.9486,38.8627,38.9486,18900.0
2011-07-12 11:25:00,58.92,58.92,58.83,58.85,20800.0,38.942,38.942,38.8825,38.8957,20800.0
2011-07-12 11:30:00,58.86,58.89,58.85,58.89,12700.0,38.9024,38.9222,38.8957,38.9222,12700.0
2011-07-12 11:35:00,58.87,58.93,58.86,58.88,13900.0,38.909,38.9486,38.9024,38.9156,13900.0
2011-07-12 11:40:00,58.89,59.0,58.89,58.97,32600.0,38.9222,38.9949,38.9222,38.9751,32600.0
2011-07-12 11:45:00,58.98,59.03,58.95,58.97,12400.0,38.9817,39.0147,38.9618,38.9751,12400.0
2011-07-12 11:50:00,58.97,59.01,58.93,58.98,28800.0,38.9751,39.0015,38.9486,38.9817,28800.0
2011-07-12 11:55:00,58.98,59.02,58.96,58.99,4800.0,38.9817,39.0081,38.9684,38.9883,4800.0
2011-07-12 12:00:00,58.97,59.0,58.91,58.92,10500.0,38.9751,38.9949,38.9354,38.942,10500.0
2011-07-12 12:05:00,58.93,59.02,58.92,58.97,9100.0,38.9486,39.0081,38.942,38.9751,9100.0
2011-07-12 12:10:00,58.98,58.98,58.93,58.97,6600.0,38.9817,38.9817,38.9486,38.9751,6600.0
2011-07-12 12:15:00,58.95,58.98,58.93,58.98,7100.0,38.9618,38.9817,38.9486,38.9817,7100.0
2011-07-12 12:20:00,58.99,59.07,58.99,59.04,11000.0,38.9883,39.0412,38.9883,39.0213,11000.0
2011-07-12 12:25:00,59.04,59.07,59.01,59.07,23100.0,39.0213,39.0412,39.0015,39.0412,23100.0
2011-07-12 12:30:00,59.07,59.09,59.05,59.05,19900.0,39.0412,39.0544,39.0279,39.0279,19900.0
2011-07-12 12:35:00,59.05,59.05,58.99,58.99,15900.0,39.0279,39.0279,38.9883,38.9883,15900.0
2011-07-12 12:40:00,58.98,59.02,58.96,58.96,19800.0,38.9817,39.0081,38.9684,38.9684,19800.0
2011-07-12 12:45:00,58.96,58.98,58.88,58.89,25400.0,38.9684,38.9817,38.9156,38.9222,25400.0
2011-07-12 12:50:00,58.89,58.89,58.81,58.82,17300.0,38.9222,38.9222,38.8693,38.8759,17300.0
2011-07-12 12:55:00,58.81,58.87,58.8,58.87,17600.0,38.8693,38.909,38.8627,38.909,17600.0
2011-07-12 13:00:00,58.88,58.89,58.81,58.87,12400.0,38.9156,38.9222,38.8693,38.909,12400.0
2011-07-12 13:05:00,58.86,58.91,58.86,58.86,35800.0,38.9024,38.9354,38.9024,38.9024,35800.0
2011-07-12 13:10:00,58.86,58.88,58.79,58.8,21200.0,38.9024,38.9156,38.8561,38.8627,21200.0
2011-07-12 13:15:00,58.8,58.8,58.66,58.69,41300.0,38.8627,38.8627,38.7702,38.79,41300.0
2011-07-12 13:20:00,58.69,58.74,58.68,58.71,19900.0,38.79,38.823,38.7834,38.8032,19900.0
2011-07-12 13:25:00,58.71,58.72,58.61,58.63,20100.0,38.8032,38.8098,38.7371,38.7503,20100.0
2011-07-12 13:30:00,58.63,58.67,58.61,58.65,24400.0,38.7503,38.7768,38.7371,38.7636,24400.0
2011-07-12 13:35:00,58.65,58.65,58.6,58.62,54400.0,38.7636,38.7636,38.7305,38.7437,54400.0
2011-07-12 13:40:00,58.62,58.63,58.58,58.59,13100.0,38.7437,38.7503,38.7173,38.7239,13100.0
2011-07-12 13:45:00,58.58,58.65,58.57,58.59,51200.0,38.7173,38.7636,38.7107,38.7239,51200.0
2011-07-12 13:50:00,58.59,58.59,58.53,58.55,44100.0,38.7239,38.7239,38.6842,38.6975,44100.0
2011-07-12 13:55:00,58.55,58.56,58.54,58.55,15000.0,38.6975,38.7041,38.6909,38.6975,15000.0
2011-07-12 14:00:00,58.55,58.62,58.5,58.54,78800.0,38.6975,38.7437,38.6644,38.6909,78800.0
2011-07-12 14:05:00,58.54,58.63,58.53,58.62,49500.0,38.6909,38.7503,38.6842,38.7437,49500.0
2011-07-12 14:10:00,58.62,58.83,58.62,58.7,104300.0,38.7437,38.8825,38.7437,38.7966,104300.0
2011-07-12 14:15:00,58.71,58.84,58.71,58.84,76800.0,38.8032,38.8891,38.8032,38.8891,76800.0
2011-07-12 14:20:00,58.84,58.91,58.81,58.84,65800.0,38.8891,38.9354,38.8693,38.8891,65800.0
2011-07-12 14:25:00,58.84,58.84,58.76,58.77,36400.0,38.8891,38.8891,38.8363,38.8429,36400.0
2011-07-12 14:30:00,58.78,58.79,58.66,58.71,27600.0,38.8495,38.8561,38.7702,38.8032,27600.0
2011-07-12 14:35:00,58.72,58.74,58.66,58.69,26900.0,38.8098,38.823,38.7702,38.79,26900.0
2011-07-12 14:40:00,58.7,58.71,58.63,58.66,51800.0,38.7966,38.8032,38.7503,38.7702,51800.0
2011-07-12 14:45:00,58.65,58.71,58.65,58.69,36600.0,38.7636,38.8032,38.7636,38.79,36600.0
2011-07-12 14:50:00,58.69,58.73,58.64,58.66,21300.0,38.79,38.8164,38.757,38.7702,21300.0
2011-07-12 14:55:00,58.66,58.69,58.63,58.64,18100.0,38.7702,38.79,38.7503,38.757,18100.0
2011-07-12 15:00:00,58.65,58.7,58.59,58.61,38500.0,38.7636,38.7966,38.7239,38.7371,38500.0
2011-07-12 15:05:00,58.62,58.68,58.54,58.57,57700.0,38.7437,38.7834,38.6909,38.7107,57700.0
2011-07-12 15:10:00,58.58,58.63,58.48,58.48,28000.0,38.7173,38.7503,38.6512,38.6512,28000.0
2011-07-12 15:15:00,58.48,58.57,58.48,58.51,52100.0,38.6512,38.7107,38.6512,38.671,52100.0
2011-07-12 15:20:00,58.51,58.58,58.47,58.5,74000.0,38.671,38.7173,38.6446,38.6644,74000.0
2011-07-12 15:25:00,58.49,58.5,58.37,58.48,92100.0,38.6578,38.6644,38.5785,38.6512,92100.0
2011-07-12 15:30:00,58.5,58.51,58.37,58.4,66200.0,38.6644,38.671,38.5785,38.5983,66200.0
2011-07-12 15:35:00,58.41,58.43,58.34,58.37,64200.0,38.6049,38.6182,38.5587,38.5785,64200.0
2011-07-12 15:40:00,58.37,58.37,58.15,58.16,91000.0,38.5785,38.5785,38.4331,38.4397,91000.0
2011-07-12 15:45:00,58.16,58.23,58.04,58.05,203400.0,38.4397,38.486,38.3604,38.367,203400.0
2011-07-12 15:50:00,58.04,58.11,58.01,58.02,214400.0,38.3604,38.4067,38.3406,38.3472,214400.0
2011-07-12 15:55:00,58.03,58.1,58.02,58.04,313300.0,38.3538,38.4,38.3472,38.3604,313300.0
2011-07-13 09:30:00,58.51,58.55,58.39,58.43,80100.0,38.671,38.6975,38.5917,38.6182,80100.0
2011-07-13 09:35:00,58.43,58.68,58.42,58.67,56500.0,38.6182,38.7834,38.6115,38.7768,56500.0
2011-07-13 09:40:00,58.64,58.68,58.51,58.59,31700.0,38.757,38.7834,38.671,38.7239,31700.0
2011-07-13 09:45:00,58.58,58.62,58.41,58.45,65700.0,38.7173,38.7437,38.6049,38.6314,65700.0
2011-07-13 09:50:00,58.44,58.49,58.28,58.3,88300.0,38.6248,38.6578,38.519,38.5322,88300.0
2011-07-13 09:55:00,58.31,58.34,58.2,58.22,55800.0,38.5388,38.5587,38.4661,38.4794,55800.0
2011-07-13 10:00:00,58.22,58.51,58.21,58.45,145300.0,38.4794,38.671,38.4728,38.6314,145300.0
2011-07-13 10:05:00,58.46,58.66,58.42,58.57,145900.0,38.638,38.7702,38.6115,38.7107,145900.0
2011-07-13 10:10:00,58.56,58.74,58.53,58.65,75800.0,38.7041,38.823,38.6842,38.7636,75800.0
2011-07-13 10:15:00,58.66,58.75,58.62,58.69,53000.0,38.7702,38.8297,38.7437,38.79,53000.0
2011-07-13 10:20:00,58.68,58.76,58.58,58.75,45800.0,38.7834,38.8363,38.7173,38.8297,45800.0
2011-07-13 10:25:00,58.76,58.78,58.66,58.66,32100.0,38.8363,38.8495,38.7702,38.7702,32100.0
2011-07-13 10:30:00,58.68,58.85,58.62,58.85,67100.0,38.7834,38.8957,38.7437,38.8957,67100.0
2011-07-13 10:35:00,58.84,59.0,58.84,58.98,112800.0,38.8891,38.9949,38.8891,38.9817,112800.0
2011-07-13 10:40:00,58.98,59.13,58.93,59.01,76300.0,38.9817,39.0808,38.9486,39.0015,76300.0
2011-07-13 10:45:00,59.04,59.12,58.98,59.0,41900.0,39.0213,39.0742,38.9817,38.9949,41900.0
2011-07-13 10:50:00,59.0,59.03,58.9,59.03,73300.0,38.9949,39.0147,38.9288,39.0147,73300.0
2011-07-13 10:55:00,59.03,59.1,58.97,58.98,50600.0,39.0147,39.061,38.9751,38.9817,50600.0
2011-07-13 11:00:00,58.98,59.0,58.88,58.95,86700.0,38.9817,38.9949,38.9156,38.9618,86700.0
2011-07-13 11:05:00,58.95,59.06,58.94,59.01,19100.0,38.9618,39.0345,38.9552,39.0015,19100.0
2011-07-13 11:10:00,59.01,59.08,59.01,59.08,23100.0,39.0015,39.0478,39.0015,39.0478,23100.0
2011-07-13 11:15:00,59.06,59.06,59.0,59.02,83000.0,39.0345,39.0345,38.9949,39.0081,83000.0
2011-07-13 11:20:00,59.0,59.08,58.97,59.07,31500.0,38.9949,39.0478,38.9751,39.0412,31500.0
2011-07-13 11:25:00,59.06,59.07,58.99,59.03,15200.0,39.0345,39.0412,38.9883,39.0147,15200.0
2011-07-13 11:30:00,59.01,59.03,58.92,58.99,30900.0,39.0015,39.0147,38.942,38.9883,30900.0
2011-07-13 11:35:00,58.99,59.03,58.96,59.01,15500.0,38.9883,39.0147,38.9684,39.0015,15500.0
2011-07-13 11:40:00,59.02,59.02,58.96,58.97,15400.0,39.0081,39.0081,38.9684,38.9751,15400.0
2011-07-13 11:45:00,58.97,58.99,58.89,58.92,32800.0,38.9751,38.9883,38.9222,38.942,32800.0
2011-07-13 11:50:00,58.91,59.01,58.91,58.96,23900.0,38.9354,39.0015,38.9354,38.9684,23900.0
2011-07-13 11:55:00,58.95,59.0,58.91,58.92,16800.0,38.9618,38.9949,38.9354,38.942,16800.0
2011-07-13 12:00:00,58.91,58.99,58.9,58.99,27400.0,38.9354,38.9883,38.9288,38.9883,27400.0
2011-07-13 12:05:00,59.01,59.05,58.98,59.05,22500.0,39.0015,39.0279,38.9817,39.0279,22500.0
2011-07-13 12:10:00,59.05,59.09,59.0,59.0,28900.0,39.0279,39.0544,38.9949,38.9949,28900.0
2011-07-13 12:15:00,59.0,59.05,58.97,59.03,30000.0,38.9949,39.0279,38.9751,39.0147,30000.0
2011-07-13 12:20:00,59.03,59.03,58.99,59.01,8600.0,39.0147,39.0147,38.9883,39.0015,8600.0
2011-07-13 12:25:00,59.0,59.01,58.98,59.01,37800.0,38.9949,39.0015,38.9817,39.0015,37800.0
2011-07-13 12:30:00,59.02,59.02,58.93,58.97,9900.0,39.0081,39.0081,38.9486,38.9751,9900.0
2011-07-13 12:35:00,58.97,59.02,58.89,59.02,58200.0,38.9751,39.0081,38.9222,39.0081,58200.0
2011-07-13 12:40:00,59.02,59.09,58.98,58.98,28700.0,39.0081,39.0544,38.9817,38.9817,28700.0
2011-07-13 12:45:00,58.98,59.03,58.92,58.99,120100.0,38.9817,39.0147,38.942,38.9883,120100.0
2011-07-13 12:50:00,59.0,59.03,58.95,59.02,38400.0,38.9949,39.0147,38.9618,39.0081,38400.0
2011-07-13 12:55:00,59.01,59.04,58.99,58.99,13400.0,39.0015,39.0213,38.9883,38.9883,13400.0
2011-07-13 13:00:00,59.0,59.04,58.96,58.98,39900.0,38.9949,39.0213,38.9684,38.9817,39900.0
2011-07-13 13:05:00,58.96,58.98,58.94,58.95,11300.0,38.9684,38.9817,38.9552,38.9618,11300.0
2011-07-13 13:10:00,58.94,58.97,58.86,58.9,66200.0,38.9552,38.9751,38.9024,38.9288,66200.0
2011-07-13 13:15:00,58.89,58.9,58.79,58.83,56100.0,38.9222,38.9288,38.8561,38.8825,56100.0
2011-07-13 13:20:00,58.84,58.87,58.84,58.85,21400.0,38.8891,38.909,38.8891,38.8957,21400.0
2011-07-13 13:25:00,58.85,58.85,58.78,58.83,14100.0,38.8957,38.8957,38.8495,38.8825,14100.0
2011-07-13 13:30:00,58.84,58.93,58.83,58.91,14200.0,38.8891,38.9486,38.8825,38.9354,14200.0
2011-07-13 13:35:00,58.91,58.98,58.89,58.97,10200.0,38.9354,38.9817,38.9222,38.9751,10200.0
2011-07-13 13:40:00,58.97,58.98,58.95,58.96,9200.0,38.9751,38.9817,38.9618,38.9684,9200.0
2011-07-13 13:45:00,58.97,58.97,58.89,58.89,14900.0,38.9751,38.9751,38.9222,38.9222,14900.0
2011-07-13 13:50:00,58.9,58.9,58.77,58.78,21400.0,38.9288,38.9288,38.8429,38.8495,21400.0
2011-07-13 13:55:00,58.79,58.8,58.73,58.73,15300.0,38.8561,38.8627,38.8164,38.8164,15300.0
2011-07-13 14:00:00,58.74,58.76,58.72,58.76,15800.0,38.823,38.8363,38.8098,38.8363,15800.0
2011-07-13 14:05:00,58.76,58.77,58.68,58.68,16800.0,38.8363,38.8429,38.7834,38.7834,16800.0
2011-07-13 14:10:00,58.69,58.7,58.53,58.56,34100.0,38.79,38.7966,38.6842,38.7041,34100.0
2011-07-13 14:15:00,58.55,58.64,58.54,58.58,52100.0,38.6975,38.757,38.6909,38.7173,52100.0
2011-07-13 14:20:00,58.57,58.58,58.45,58.46,47200.0,38.7107,38.7173,38.6314,38.638,47200.0
2011-07-13 14:25:00,58.46,58.47,58.37,58.42,53800.0,38.638,38.6446,38.5785,38.6115,53800.0
2011-07-13 14:30:00,58.43,58.43,58.37,58.39,52600.0,38.6182,38.6182,38.5785,38.5917,52600.0
2011-07-13 14:35:00,58.4,58.41,58.37,58.4,50500.0,38.5983,38.6049,38.5785,38.5983,50500.0
2011-07-13 14:40:00,58.4,58.41,58.34,58.35,32000.0,38.5983,38.6049,38.5587,38.5653,32000.0
2011-07-13 14:45:00,58.34,58.41,58.33,58.4,53400.0,38.5587,38.6049,38.5521,38.5983,53400.0
2011-07-13 14:50:00,58.4,58.41,58.34,58.34,54200.0,38.5983,38.6049,38.5587,38.5587,54200.0
2011-07-13 14:55:00,58.34,58.35,58.3,58.33,21300.0,38.5587,38.5653,38.5322,38.5521,21300.0
2011-07-13 15:00:00,58.33,58.42,58.28,58.32,68000.0,38.5521,38.6115,38.519,38.5455,68000.0
2011-07-13 15:05:00,58.31,58.32,58.24,58.26,51500.0,38.5388,38.5455,38.4926,38.5058,51500.0
2011-07-13 15:10:00,58.26,58.28,58.18,58.19,38900.0,38.5058,38.519,38.4529,38.4595,38900.0
2011-07-13 15:15:00,58.19,58.22,58.12,58.13,70900.0,38.4595,38.4794,38.4133,38.4199,70900.0
2011-07-13 15:20:00,58.13,58.13,58.01,58.02,102400.0,38.4199,38.4199,38.3406,38.3472,102400.0
2011-07-13 15:25:00,58.02,58.05,57.99,58.04,73200.0,38.3472,38.367,38.3273,38.3604,73200.0
2011-07-13 15:30:00,58.04,58.06,57.99,58.02,84600.0,38.3604,38.3736,38.3273,38.3472,84600.0
2011-07-13 15:35:00,58.02,58.08,57.96,57.96,78300.0,38.3472,38.3868,38.3075,38.3075,78300.0
2011-07-13 15:40:00,57.96,57.98,57.9,57.95,119700.0,38.3075,38.3207,38.2679,38.3009,119700.0
2011-07-13 15:45:00,57.96,57.99,57.9,57.95,113200.0,38.3075,38.3273,38.2679,38.3009,113200.0
2011-07-13 15:50:00,57.95,58.05,57.94,58.03,105900.0,38.3009,38.367,38.2943,38.3538,105900.0
2011-07-13 15:55:00,58.03,58.07,57.99,58.0,203200.0,38.3538,38.3802,38.3273,38.334,203200.0
2011-07-14 09:30:00,58.2,58.31,57.84,58.03,163100.0,38.7013,38.7744,38.4619,38.5882,163100.0
2011-07-14 09:35:00,58.02,58.03,57.81,57.83,89100.0,38.5816,38.5882,38.4419,38.4552,89100.0
2011-07-14 09:40:00,57.83,57.95,57.73,57.91,57300.0,38.4552,38.535,38.3887,38.5084,57300.0
2011-07-14 09:45:00,57.92,57.98,57.84,57.96,64600.0,38.5151,38.555,38.4619,38.5417,64600.0
2011-07-14 09:50:00,57.94,58.13,57.94,58.1,47600.0,38.5284,38.6547,38.5284,38.6348,47600.0
2011-07-14 09:55:00,58.11,58.24,58.05,58.15,90900.0,38.6414,38.7279,38.6015,38.668,90900.0
2011-07-14 10:00:00,58.17,58.19,57.96,58.04,72400.0,38.6813,38.6946,38.5417,38.5949,72400.0
2011-07-14 10:05:00,58.05,58.17,58.0,58.09,64900.0,38.6015,38.6813,38.5683,38.6281,64900.0
2011-07-14 10:10:00,58.08,58.19,58.04,58.05,74100.0,38.6215,38.6946,38.5949,38.6015,74100.0
2011-07-14 10:15:00,58.06,58.1,58.01,58.05,26200.0,38.6082,38.6348,38.5749,38.6015,26200.0
2011-07-14 10:20:00,58.05,58.15,58.05,58.1,23100.0,38.6015,38.668,38.6015,38.6348,23100.0
2011-07-14 10:25:00,58.09,58.21,58.06,58.06,32800.0,38.6281,38.7079,38.6082,38.6082,32800.0
2011-07-14 10:30:00,58.05,58.12,57.88,57.89,44300.0,38.6015,38.6481,38.4885,38.4951,44300.0
2011-07-14 10:35:00,57.89,57.94,57.84,57.88,38300.0,38.4951,38.5284,38.4619,38.4885,38300.0
2011-07-14 10:40:00,57.88,57.93,57.73,57.73,69000.0,38.4885,38.5217,38.3887,38.3887,69000.0
2011-07-14 10:45:00,57.73,57.77,57.5,57.56,112500.0,38.3887,38.4153,38.2358,38.2757,112500.0
2011-07-14 10:50:00,57.56,57.6,57.4,57.43,72600.0,38.2757,38.3023,38.1693,38.1892,72600.0
2011-07-14 10:55:00,57.43,57.48,57.25,57.48,76100.0,38.1892,38.2225,38.0695,38.2225,76100.0
2011-07-14 11:00:00,57.48,57.65,57.47,57.59,67200.0,38.2225,38.3355,38.2158,38.2956,67200.0
2011-07-14 11:05:00,57.57,57.57,57.42,57.42,34600.0,38.2823,38.2823,38.1826,38.1826,34600.0
2011-07-14 11:10:00,57.43,57.45,57.32,57.32,51800.0,38.1892,38.2025,38.1161,38.1161,51800.0
2011-07-14 11:15:00,57.33,57.42,57.28,57.39,34000.0,38.1227,38.1826,38.0895,38.1626,34000.0
2011-07-14 11:20:00,57.39,57.45,57.37,57.4,21400.0,38.1626,38.2025,38.1493,38.1693,21400.0
2011-07-14 11:25:00,57.41,57.48,57.39,57.45,58900.0,38.1759,38.2225,38.1626,38.2025,58900.0
2011-07-14 11:30:00,57.46,57.47,57.34,57.34,31200.0,38.2092,38.2158,38.1294,38.1294,31200.0
2011-07-14 11:35:00,57.36,57.38,57.29,57.35,40900.0,38.1427,38.156,38.0961,38.136,40900.0
2011-07-14 11:40:00,57.35,57.49,57.35,57.47,21900.0,38.136,38.2291,38.136,38.2158,21900.0
2011-07-14 11:45:00,57.47,57.5,57.47,57.5,4500.0,38.2158,38.2358,38.2158,38.2358,4500.0
2011-07-14 11:50:00,57.5,57.52,57.49,57.52,12500.0,38.2358,38.2491,38.2291,38.2491,12500.0
2011-07-14 11:55:00,57.51,57.51,57.41,57.41,25600.0,38.2424,38.2424,38.1759,38.1759,25600.0
2011-07-14 12:00:00,57.42,57.42,57.3,57.3,26800.0,38.1826,38.1826,38.1028,38.1028,26800.0
2011-07-14 12:05:00,57.31,57.38,57.24,57.26,42500.0,38.1094,38.156,38.0629,38.0762,42500.0
2011-07-14 12:10:00,57.27,57.27,57.2,57.26,25100.0,38.0828,38.0828,38.0363,38.0762,25100.0
2011-07-14 12:15:00,57.26,57.28,57.16,57.22,24700.0,38.0762,38.0895,38.0097,38.0496,24700.0
2011-07-14 12:20:00,57.24,57.25,57.06,57.07,48400.0,38.0629,38.0695,37.9432,37.9498,48400.0
2011-07-14 12:25:00,57.08,57.14,57.05,57.09,59200.0,37.9565,37.9964,37.9365,37.9631,59200.0
2011-07-14 12:30:00,57.1,57.19,57.09,57.09,106500.0,37.9698,38.0296,37.9631,37.9631,106500.0
2011-07-14 12:35:00,57.09,57.23,57.08,57.19,20100.0,37.9631,38.0562,37.9565,38.0296,20100.0
2011-07-14 12:40:00,57.2,57.3,57.2,57.25,11700.0,38.0363,38.1028,38.0363,38.0695,11700.0
2011-07-14 12:45:00,57.25,57.25,57.16,57.21,35800.0,38.0695,38.0695,38.0097,38.0429,35800.0
2011-07-14 12:50:00,57.21,57.22,57.05,57.05,16400.0,38.0429,38.0496,37.9365,37.9365,16400.0
2011-07-14 12:55:00,57.06,57.16,57.03,57.14,21500.0,37.9432,38.0097,37.9232,37.9964,21500.0
2011-07-14 13:00:00,57.15,57.2,57.05,57.05,37300.0,38.003,38.0363,37.9365,37.9365,37300.0
2011-07-14 13:05:00,57.06,57.18,57.05,57.16,13800.0,37.9432,38.023,37.9365,38.0097,13800.0
2011-07-14 13:10:00,57.17,57.21,57.05,57.06,23600.0,38.0163,38.0429,37.9365,37.9432,23600.0
2011-07-14 13:15:00,57.06,57.08,57.0,57.0,30800.0,37.9432,37.9565,37.9033,37.9033,30800.0
2011-07-14 13:20:00,57.03,57.04,56.95,57.01,29000.0,37.9232,37.9299,37.8701,37.91,29000.0
2011-07-14 13:25:00,57.01,57.11,56.95,57.11,37100.0,37.91,37.9764,37.8701,37.9764,37100.0
2011-07-14 13:30:00,57.12,57.42,57.06,57.29,94200.0,37.9831,38.1826,37.9432,38.0961,94200.0
2011-07-14 13:35:00,57.28,57.33,57.23,57.25,64400.0,38.0895,38.1227,38.0562,38.0695,64400.0
2011-07-14 13:40:00,57.25,57.39,57.23,57.28,27300.0,38.0695,38.1626,38.0562,38.0895,27300.0
2011-07-14 13:45:00,57.27,57.27,57.15,57.25,24200.0,38.0828,38.0828,38.003,38.0695,24200.0
2011-07-14 13:50:00,57.25,57.28,57.19,57.25,15500.0,38.0695,38.0895,38.0296,38.0695,15500.0
2011-07-14 13:55:00,57.26,57.42,57.22,57.41,18300.0,38.0762,38.1826,38.0496,38.1759,18300.0
2011-07-14 14:00:00,57.41,57.48,57.41,57.43,23200.0,38.1759,38.2225,38.1759,38.1892,23200.0
2011-07-14 14:05:00,57.42,57.44,57.38,57.44,9500.0,38.1826,38.1959,38.156,38.1959,9500.0
2011-07-14 14:10:00,57.43,57.6,57.43,57.58,48000.0,38.1892,38.3023,38.1892,38.289,48000.0
2011-07-14 14:15:00,57.58,57.62,57.49,57.5,17900.0,38.289,38.3156,38.2291,38.2358,17900.0
2011-07-14 14:20:00,57.51,57.56,57.48,57.48,17200.0,38.2424,38.2757,38.2225,38.2225,17200.0
2011-07-14 14:25:00,57.48,57.51,57.4,57.47,24200.0,38.2225,38.2424,38.1693,38.2158,24200.0
2011-07-14 14:30:00,57.43,57.5,57.39,57.49,26400.0,38.1892,38.2358,38.1626,38.2291,26400.0
2011-07-14 14:35:00,57.49,57.49,57.36,57.37,15000.0,38.2291,38.2291,38.1427,38.1493,15000.0
2011-07-14 14:40:00,57.36,57.42,57.36,57.38,16500.0,38.1427,38.1826,38.1427,38.156,16500.0
2011-07-14 14:45:00,57.38,57.39,57.29,57.29,21000.0,38.156,38.1626,38.0961,38.0961,21000.0
2011-07-14 14:50:00,57.29,57.34,57.25,57.27,22000.0,38.0961,38.1294,38.0695,38.0828,22000.0
2011-07-14 14:55:00,57.26,57.32,57.23,57.32,15100.0,38.0762,38.1161,38.0562,38.1161,15100.0
2011-07-14 15:00:00,57.32,57.36,57.3,57.33,12400.0,38.1161,38.1427,38.1028,38.1227,12400.0
2011-07-14 15:05:00,57.32,57.34,57.13,57.16,48500.0,38.1161,38.1294,37.9897,38.0097,48500.0
2011-07-14 15:10:00,57.15,57.27,57.13,57.27,50300.0,38.003,38.0828,37.9897,38.0828,50300.0
2011-07-14 15:15:00,57.27,57.31,57.21,57.31,33500.0,38.0828,38.1094,38.0429,38.1094,33500.0
2011-07-14 15:20:00,57.31,57.39,57.28,57.31,34000.0,38.1094,38.1626,38.0895,38.1094,34000.0
2011-07-14 15:25:00,57.31,57.33,57.27,57.32,27100.0,38.1094,38.1227,38.0828,38.1161,27100.0
2011-07-14 15:30:00,57.31,57.36,57.29,57.32,36400.0,38.1094,38.1427,38.0961,38.1161,36400.0
2011-07-14 15:35:00,57.33,57.44,57.33,57.43,37400.0,38.1227,38.1959,38.1227,38.1892,37400.0
2011-07-14 15:40:00,57.42,57.42,57.32,57.32,27500.0,38.1826,38.1826,38.1161,38.1161,27500.0
2011-07-14 15:45:00,57.32,57.37,57.25,57.29,94500.0,38.1161,38.1493,38.0695,38.0961,94500.0
2011-07-14 15:50:00,57.29,57.3,57.15,57.19,85000.0,38.0961,38.1028,38.003,38.0296,85000.0
2011-07-14 15:55:00,57.2,57.3,57.19,57.24,115400.0,38.0363,38.1028,38.0296,38.0629,115400.0
2011-07-15 09:30:00,57.59,57.79,57.4,57.79,373400.0,38.2956,38.4286,38.1693,38.4286,373400.0
2011-07-15 09:35:00,57.75,57.83,57.64,57.75,104100.0,38.402,38.4552,38.3289,38.402,104100.0
2011-07-15 09:40:00,57.74,57.87,57.7,57.86,89300.0,38.3954,38.4818,38.3688,38.4752,89300.0
2011-07-15 09:45:00,57.85,57.98,57.72,57.89,72800.0,38.4685,38.555,38.3821,38.4951,72800.0
2011-07-15 09:50:00,57.9,57.96,57.77,57.82,59000.0,38.5018,38.5417,38.4153,38.4486,59000.0
2011-07-15 09:55:00,57.82,57.85,57.7,57.76,85700.0,38.4486,38.4685,38.3688,38.4087,85700.0
2011-07-15 10:00:00,57.75,57.92,57.75,57.78,110200.0,38.402,38.5151,38.402,38.422,110200.0
2011-07-15 10:05:00,57.78,57.84,57.55,57.56,131200.0,38.422,38.4619,38.269,38.2757,131200.0
2011-07-15 10:10:00,57.55,57.59,57.5,57.56,36300.0,38.269,38.2956,38.2358,38.2757,36300.0
2011-07-15 10:15:00,57.57,57.58,57.5,57.51,53300.0,38.2823,38.289,38.2358,38.2424,53300.0
2011-07-15 10:20:00,57.5,57.56,57.5,57.52,62400.0,38.2358,38.2757,38.2358,38.2491,62400.0
2011-07-15 10:25:00,57.52,57.56,57.42,57.51,55700.0,38.2491,38.2757,38.1826,38.2424,55700.0
2011-07-15 10:30:00,57.52,57.52,57.37,57.38,27600.0,38.2491,38.2491,38.1493,38.156,27600.0
2011-07-15 10:35:00,57.38,57.38,57.26,57.26,32100.0,38.156,38.156,38.0762,38.0762,32100.0
2011-07-15 10:40:00,57.26,57.49,57.25,57.48,49100.0,38.0762,38.2291,38.0695,38.2225,49100.0
2011-07-15 10:45:00,57.48,57.5,57.43,57.44,40100.0,38.2225,38.2358,38.1892,38.1959,40100.0
2011-07-15 10:50:00,57.43,57.51,57.42,57.44,42700.0,38.1892,38.2424,38.1826,38.1959,42700.0
2011-07-15 10:55:00,57.44,57.44,57.29,57.35,32800.0,38.1959,38.1959,38.0961,38.136,32800.0
2011-07-15 11:00:00,57.35,57.48,57.33,57.46,29000.0,38.136,38.2225,38.1227,38.2092,29000.0
2011-07-15 11:05:00,57.45,57.57,57.44,57.51,33500.0,38.2025,38.2823,38.1959,38.2424,33500.0
2011-07-15 11:10:00,57.51,57.57,57.49,57.53,52700.0,38.2424,38.2823,38.2291,38.2557,52700.0
2011-07-15 11:15:00,57.54,57.63,57.53,57.54,26600.0,38.2624,38.3222,38.2557,38.2624,26600.0
2011-07-15 11:20:00,57.54,57.56,57.46,57.55,30400.0,38.2624,38.2757,38.2092,38.269,30400.0
2011-07-15 11:25:00,57.55,57.55,57.44,57.46,31700.0,38.269,38.269,38.1959,38.2092,31700.0
2011-07-15 11:30:00,57.46,57.47,57.4,57.44,46000.0,38.2092,38.2158,38.1693,38.1959,46000.0
2011-07-15 11:35:00,57.44,57.51,57.44,57.44,11900.0,38.1959,38.2424,38.1959,38.1959,11900.0
2011-07-15 11:40:00,57.43,57.43,57.32,57.35,17800.0,38.1892,38.1892,38.1161,38.136,17800.0
2011-07-15 11:45:00,57.35,57.39,57.29,57.31,16000.0,38.136,38.1626,38.0961,38.1094,16000.0
2011-07-15 11:50:00,57.31,57.37,57.31,57.34,10200.0,38.1094,38.1493,38.1094,38.1294,10200.0
2011-07-15 11:55:00,57.34,57.39,57.28,57.28,93800.0,38.1294,38.1626,38.0895,38.0895,93800.0
2011-07-15 12:00:00,57.28,57.36,57.26,57.3,226200.0,38.0895,38.1427,38.0762,38.1028,226200.0
2011-07-15 12:05:00,57.3,57.33,57.22,57.24,136100.0,38.1028,38.1227,38.0496,38.0629,136100.0
2011-07-15 12:10:00,57.24,57.26,57.2,57.22,68800.0,38.0629,38.0762,38.0363,38.0496,68800.0
2011-07-15 12:15:00,57.23,57.25,57.17,57.17,36800.0,38.0562,38.0695,38.0163,38.0163,36800.0
2011-07-15 12:20:00,57.18,57.21,57.13,57.19,51000.0,38.023,38.0429,37.9897,38.0296,51000.0
2011-07-15 12:25:00,57.19,57.22,57.18,57.18,32600.0,38.0296,38.0496,38.023,38.023,32600.0
2011-07-15 12:30:00,57.19,57.23,57.16,57.18,36600.0,38.0296,38.0562,38.0097,38.023,36600.0
2011-07-15 12:35:00,57.19,57.21,57.17,57.17,28600.0,38.0296,38.0429,38.0163,38.0163,28600.0
2011-07-15 12:40:00,57.17,57.19,57.03,57.06,33300.0,38.0163,38.0296,37.9232,37.9432,33300.0
2011-07-15 12:45:00,57.07,57.08,57.01,57.04,95900.0,37.9498,37.9565,37.91,37.9299,95900.0
2011-07-15 12:50:00,57.04,57.04,56.97,56.97,53700.0,37.9299,37.9299,37.8834,37.8834,53700.0
2011-07-15 12:55:00,56.98,57.05,56.97,56.98,20800.0,37.89,37.9365,37.8834,37.89,20800.0
2011-07-15 13:00:00,56.98,57.01,56.97,57.0,26000.0,37.89,37.91,37.8834,37.9033,26000.0
2011-07-15 13:05:00,57.01,57.03,56.97,57.01,42200.0,37.91,37.9232,37.8834,37.91,42200.0
2011-07-15 13:10:00,57.02,57.03,56.95,56.98,10400.0,37.9166,37.9232,37.8701,37.89,10400.0
2011-07-15 13:15:00,56.99,57.05,56.98,57.01,18700.0,37.8967,37.9365,37.89,37.91,18700.0
2011-07-15 13:20:00,57.0,57.01,56.97,57.0,13500.0,37.9033,37.91,37.8834,37.9033,13500.0
2011-07-15 13:25:00,57.0,57.01,56.97,56.99,17600.0,37.9033,37.91,37.8834,37.8967,17600.0
2011-07-15 13:30:00,57.0,57.02,56.96,57.01,26600.0,37.9033,37.9166,37.8767,37.91,26600.0
2011-07-15 13:35:00,57.0,57.04,56.96,56.98,37700.0,37.9033,37.9299,37.8767,37.89,37700.0
2011-07-15 13:40:00,56.98,56.99,56.92,56.95,24800.0,37.89,37.8967,37.8501,37.8701,24800.0
2011-07-15 13:45:00,56.95,56.98,56.88,56.89,32500.0,37.8701,37.89,37.8235,37.8302,32500.0
2011-07-15 13:50:00,56.89,56.9,56.81,56.85,43600.0,37.8302,37.8368,37.777,37.8036,43600.0
2011-07-15 13:55:00,56.86,56.86,56.72,56.8,54200.0,37.8102,37.8102,37.7171,37.7703,54200.0
2011-07-15 14:00:00,56.8,56.83,56.75,56.75,39900.0,37.7703,37.7903,37.7371,37.7371,39900.0
2011-07-15 14:05:00,56.75,56.78,56.65,56.7,123200.0,37.7371,37.757,37.6706,37.7038,123200.0
2011-07-15 14:10:00,56.7,56.74,56.67,56.73,79400.0,37.7038,37.7304,37.6839,37.7238,79400.0
2011-07-15 14:15:00,56.74,56.74,56.66,56.68,60000.0,37.7304,37.7304,37.6772,37.6905,60000.0
2011-07-15 14:20:00,56.7,56.7,56.56,56.59,116300.0,37.7038,37.7038,37.6107,37.6307,116300.0
2011-07-15 14:25:00,56.6,56.61,56.57,56.6,21700.0,37.6373,37.644,37.6174,37.6373,21700.0
2011-07-15 14:30:00,56.6,56.62,56.54,56.57,28800.0,37.6373,37.6506,37.5974,37.6174,28800.0
2011-07-15 14:35:00,56.56,56.6,56.53,56.57,42000.0,37.6107,37.6373,37.5908,37.6174,42000.0
2011-07-15 14:40:00,56.57,56.66,56.56,56.64,403300.0,37.6174,37.6772,37.6107,37.6639,403300.0
2011-07-15 14:45:00,56.64,56.74,56.64,56.73,78300.0,37.6639,37.7304,37.6639,37.7238,78300.0
2011-07-15 14:50:00,56.73,56.79,56.73,56.75,42700.0,37.7238,37.7637,37.7238,37.7371,42700.0
2011-07-15 14:55:00,56.75,56.79,56.72,56.73,80800.0,37.7371,37.7637,37.7171,37.7238,80800.0
2011-07-15 15:00:00,56.73,56.78,56.66,56.66,79700.0,37.7238,37.757,37.6772,37.6772,79700.0
2011-07-15 15:05:00,56.65,56.76,56.61,56.75,40900.0,37.6706,37.7437,37.644,37.7371,40900.0
2011-07-15 15:10:00,56.75,56.79,56.73,56.75,99500.0,37.7371,37.7637,37.7238,37.7371,99500.0
2011-07-15 15:15:00,56.75,56.77,56.72,56.76,132900.0,37.7371,37.7504,37.7171,37.7437,132900.0
2011-07-15 15:20:00,56.77,56.79,56.71,56.79,37400.0,37.7504,37.7637,37.7105,37.7637,37400.0
2011-07-15 15:25:00,56.78,56.84,56.78,56.83,116600.0,37.757,37.7969,37.757,37.7903,116600.0
2011-07-15 15:30:00,56.83,56.85,56.73,56.73,86100.0,37.7903,37.8036,37.7238,37.7238,86100.0
2011-07-15 15:35:00,56.73,56.75,56.67,56.74,74700.0,37.7238,37.7371,37.6839,37.7304,74700.0
2011-07-15 15:40:00,56.74,56.8,56.7,56.8,74400.0,37.7304,37.7703,37.7038,37.7703,74400.0
2011-07-15 15:45:00,56.79,56.88,56.77,56.87,127200.0,37.7637,37.8235,37.7504,37.8169,127200.0
2011-07-15 15:50:00,56.87,56.93,56.86,56.91,172300.0,37.8169,37.8568,37.8102,37.8435,172300.0
2011-07-15 15:55:00,56.9,56.91,56.82,56.82,259300.0,37.8368,37.8435,37.7836,37.7836,259300.0
2011-07-18 09:30:00,56.43,56.71,56.38,56.62,67600.0,37.5243,37.7105,37.491,37.6506,67600.0
2011-07-18 09:35:00,56.64,56.65,56.31,56.48,71900.0,37.6639,37.6706,37.4445,37.5575,71900.0
2011-07-18 09:40:00,56.48,56.55,56.44,56.5,26600.0,37.5575,37.6041,37.5309,37.5708,26600.0
2011-07-18 09:45:00,56.52,56.58,56.46,56.52,50900.0,37.5841,37.624,37.5442,37.5841,50900.0
2011-07-18 09:50:00,56.53,56.53,56.41,56.51,44500.0,37.5908,37.5908,37.511,37.5775,44500.0
2011-07-18 09:55:00,56.5,56.52,56.37,56.52,26800.0,37.5708,37.5841,37.4844,37.5841,26800.0
2011-07-18 10:00:00,56.52,56.55,56.32,56.35,57300.0,37.5841,37.6041,37.4511,37.4711,57300.0
2011-07-18 10:05:00,56.35,56.36,56.16,56.19,81700.0,37.4711,37.4777,37.3447,37.3647,81700.0
2011-07-18 10:10:00,56.2,56.2,56.01,56.02,81300.0,37.3713,37.3713,37.245,37.2516,81300.0
2011-07-18 10:15:00,56.03,56.06,55.97,55.98,50300.0,37.2583,37.2782,37.2184,37.225,50300.0
2011-07-18 10:20:00,55.98,56.11,55.93,56.06,63600.0,37.225,37.3115,37.1918,37.2782,63600.0
2011-07-18 10:25:00,56.05,56.21,56.02,56.16,25600.0,37.2716,37.378,37.2516,37.3447,25600.0
2011-07-18 10:30:00,56.14,56.15,55.98,55.99,38700.0,37.3314,37.3381,37.225,37.2317,38700.0
2011-07-18 10:35:00,55.99,56.11,55.96,56.01,50900.0,37.2317,37.3115,37.2117,37.245,50900.0
2011-07-18 10:40:00,56.02,56.19,55.95,56.19,36700.0,37.2516,37.3647,37.2051,37.3647,36700.0
2011-07-18 10:45:00,56.18,56.2,56.01,56.01,39800.0,37.358,37.3713,37.245,37.245,39800.0
2011-07-18 10:50:00,56.01,56.06,55.83,55.85,79100.0,37.245,37.2782,37.1253,37.1386,79100.0
2011-07-18 10:55:00,55.85,55.9,55.79,55.86,230500.0,37.1386,37.1718,37.0987,37.1452,230500.0
2011-07-18 11:00:00,55.86,55.93,55.85,55.92,37500.0,37.1452,37.1918,37.1386,37.1851,37500.0
2011-07-18 11:05:00,55.91,56.05,55.9,56.0,31600.0,37.1785,37.2716,37.1718,37.2383,31600.0
2011-07-18 11:10:00,55.99,55.99,55.88,55.91,60100.0,37.2317,37.2317,37.1585,37.1785,60100.0
2011-07-18 11:15:00,55.92,55.94,55.87,55.93,18000.0,37.1851,37.1984,37.1519,37.1918,18000.0
2011-07-18 11:20:00,55.92,56.03,55.92,56.02,18900.0,37.1851,37.2583,37.1851,37.2516,18900.0
2011-07-18 11:25:00,56.03,56.12,56.03,56.07,19300.0,37.2583,37.3181,37.2583,37.2849,19300.0
2011-07-18 11:30:00,56.07,56.07,55.93,55.96,17500.0,37.2849,37.2849,37.1918,37.2117,17500.0
2011-07-18 11:35:00,55.95,55.95,55.8,55.82,27600.0,37.2051,37.2051,37.1053,37.1186,27600.0
2011-07-18 11:40:00,55.81,55.81,55.71,55.75,40400.0,37.112,37.112,37.0455,37.0721,40400.0
2011-07-18 11:45:00,55.75,55.91,55.75,55.84,29800.0,37.0721,37.1785,37.0721,37.1319,29800.0
2011-07-18 11:50:00,55.85,55.88,55.8,55.83,32600.0,37.1386,37.1585,37.1053,37.1253,32600.0
2011-07-18 11:55:00,55.82,55.86,55.75,55.8,27700.0,37.1186,37.1452,37.0721,37.1053,27700.0
2011-07-18 12:00:00,55.79,55.86,55.79,55.86,47000.0,37.0987,37.1452,37.0987,37.1452,47000.0
2011-07-18 12:05:00,55.85,55.86,55.8,55.85,25000.0,37.1386,37.1452,37.1053,37.1386,25000.0
2011-07-18 12:10:00,55.84,55.87,55.82,55.84,36200.0,37.1319,37.1519,37.1186,37.1319,36200.0
2011-07-18 12:15:00,55.85,55.89,55.85,55.87,52900.0,37.1386,37.1652,37.1386,37.1519,52900.0
2011-07-18 12:20:00,55.86,55.86,55.8,55.84,18000.0,37.1452,37.1452,37.1053,37.1319,18000.0
2011-07-18 12:25:00,55.83,55.87,55.83,55.86,22600.0,37.1253,37.1519,37.1253,37.1452,22600.0
2011-07-18 12:30:00,55.86,55.86,55.81,55.86,19100.0,37.1452,37.1452,37.112,37.1452,19100.0
2011-07-18 12:35:00,55.86,55.88,55.82,55.84,34500.0,37.1452,37.1585,37.1186,37.1319,34500.0
2011-07-18 12:40:00,55.84,55.87,55.81,55.85,27300.0,37.1319,37.1519,37.112,37.1386,27300.0
2011-07-18 12:45:00,55.85,55.86,55.8,55.82,47000.0,37.1386,37.1452,37.1053,37.1186,47000.0
2011-07-18 12:50:00,55.81,55.84,55.77,55.78,45100.0,37.112,37.1319,37.0854,37.092,45100.0
2011-07-18 12:55:00,55.79,55.85,55.79,55.84,44000.0,37.0987,37.1386,37.0987,37.1319,44000.0
2011-07-18 13:00:00,55.84,55.85,55.77,55.8,69700.0,37.1319,37.1386,37.0854,37.1053,69700.0
2011-07-18 13:05:00,55.81,55.82,55.76,55.77,21900.0,37.112,37.1186,37.0787,37.0854,21900.0
2011-07-18 13:10:00,55.77,55.81,55.77,55.81,17800.0,37.0854,37.112,37.0854,37.112,17800.0
2011-07-18 13:15:00,55.81,55.81,55.75,55.76,22300.0,37.112,37.112,37.0721,37.0787,22300.0
2011-07-18 13:20:00,55.75,55.82,55.74,55.75,33700.0,37.0721,37.1186,37.0654,37.0721,33700.0
2011-07-18 13:25:00,55.75,55.81,55.73,55.8,25600.0,37.0721,37.112,37.0588,37.1053,25600.0
2011-07-18 13:30:00,55.81,55.87,55.8,55.86,70100.0,37.112,37.1519,37.1053,37.1452,70100.0
2011-07-18 13:35:00,55.85,55.99,55.82,55.91,25300.0,37.1386,37.2317,37.1186,37.1785,25300.0
2011-07-18 13:40:00,55.91,55.93,55.87,55.9,20400.0,37.1785,37.1918,37.1519,37.1718,20400.0
2011-07-18 13:45:00,55.91,55.95,55.91,55.92,38200.0,37.1785,37.2051,37.1785,37.1851,38200.0
2011-07-18 13:50:00,55.91,55.95,55.89,55.94,28400.0,37.1785,37.2051,37.1652,37.1984,28400.0
2011-07-18 13:55:00,55.95,55.98,55.93,55.95,35600.0,37.2051,37.225,37.1918,37.2051,35600.0
2011-07-18 14:00:00,55.96,55.96,55.87,55.91,40600.0,37.2117,37.2117,37.1519,37.1785,40600.0
2011-07-18 14:05:00,55.91,55.94,55.89,55.91,34000.0,37.1785,37.1984,37.1652,37.1785,34000.0
2011-07-18 14:10:00,55.93,55.93,55.86,55.91,19700.0,37.1918,37.1918,37.1452,37.1785,19700.0
2011-07-18 14:15:00,55.91,55.93,55.88,55.92,26600.0,37.1785,37.1918,37.1585,37.1851,26600.0
2011-07-18 14:20:00,55.92,55.96,55.89,55.95,105600.0,37.1851,37.2117,37.1652,37.2051,105600.0
2011-07-18 14:25:00,55.95,56.03,55.95,55.97,36100.0,37.2051,37.2583,37.2051,37.2184,36100.0
2011-07-18 14:30:00,55.97,56.0,55.87,55.88,30100.0,37.2184,37.2383,37.1519,37.1585,30100.0
2011-07-18 14:35:00,55.88,55.95,55.87,55.91,17400.0,37.1585,37.2051,37.1519,37.1785,17400.0
2011-07-18 14:40:00,55.92,55.96,55.9,55.95,14200.0,37.1851,37.2117,37.1718,37.2051,14200.0
2011-07-18 14:45:00,55.96,55.96,55.88,55.9,12400.0,37.2117,37.2117,37.1585,37.1718,12400.0
2011-07-18 14:50:00,55.9,55.92,55.87,55.91,36200.0,37.1718,37.1851,37.1519,37.1785,36200.0
2011-07-18 14:55:00,55.91,55.98,55.88,55.98,64300.0,37.1785,37.225,37.1585,37.225,64300.0
2011-07-18 15:00:00,55.98,56.02,55.96,56.0,60700.0,37.225,37.2516,37.2117,37.2383,60700.0
2011-07-18 15:05:00,56.01,56.01,55.92,55.92,42300.0,37.245,37.245,37.1851,37.1851,42300.0
2011-07-18 15:10:00,55.94,55.95,55.88,55.88,32500.0,37.1984,37.2051,37.1585,37.1585,32500.0
2011-07-18 15:15:00,55.87,55.9,55.82,55.85,88000.0,37.1519,37.1718,37.1186,37.1386,88000.0
2011-07-18 15:20:00,55.85,55.87,55.8,55.82,63500.0,37.1386,37.1519,37.1053,37.1186,63500.0
2011-07-18 15:25:00,55.83,55.87,55.81,55.86,35600.0,37.1253,37.1519,37.112,37.1452,35600.0
2011-07-18 15:30:00,55.85,55.9,55.84,55.89,85700.0,37.1386,37.1718,37.1319,37.1652,85700.0
2011-07-18 15:35:00,55.89,56.03,55.85,56.03,99000.0,37.1652,37.2583,37.1386,37.2583,99000.0
2011-07-18 15:40:00,56.02,56.04,55.84,55.84,66600.0,37.2516,37.2649,37.1319,37.1319,66600.0
2011-07-18 15:45:00,55.84,55.92,55.83,55.9,118300.0,37.1319,37.1851,37.1253,37.1718,118300.0
2011-07-18 15:50:00,55.9,55.97,55.88,55.92,185900.0,37.1718,37.2184,37.1585,37.1851,185900.0
2011-07-18 15:55:00,55.93,55.95,55.89,55.93,258400.0,37.1918,37.2051,37.1652,37.1918,258400.0
2011-07-19 09:30:00,56.39,56.39,56.0,56.01,124100.0,37.4977,37.4977,37.2383,37.245,124100.0
2011-07-19 09:35:00,56.01,56.1,55.85,55.97,143100.0,37.245,37.3048,37.1386,37.2184,143100.0
2011-07-19 09:40:00,55.97,56.0,55.7,55.79,150200.0,37.2184,37.2383,37.0388,37.0987,150200.0
2011-07-19 09:45:00,55.8,55.91,55.75,55.84,81100.0,37.1053,37.1785,37.0721,37.1319,81100.0
2011-07-19 09:50:00,55.83,55.87,55.75,55.77,97500.0,37.1253,37.1519,37.0721,37.0854,97500.0
2011-07-19 09:55:00,55.77,55.88,55.75,55.86,80700.0,37.0854,37.1585,37.0721,37.1452,80700.0
2011-07-19 10:00:00,55.87,55.89,55.79,55.83,52000.0,37.1519,37.1652,37.0987,37.1253,52000.0
2011-07-19 10:05:00,55.83,55.87,55.77,55.84,57800.0,37.1253,37.1519,37.0854,37.1319,57800.0
2011-07-19 10:10:00,55.85,55.86,55.78,55.8,42500.0,37.1386,37.1452,37.092,37.1053,42500.0
2011-07-19 10:15:00,55.8,55.86,55.75,55.77,148300.0,37.1053,37.1452,37.0721,37.0854,148300.0
2011-07-19 10:20:00,55.78,55.81,55.72,55.76,113800.0,37.092,37.112,37.0521,37.0787,113800.0
2011-07-19 10:25:00,55.78,55.8,55.66,55.76,150400.0,37.092,37.1053,37.0122,37.0787,150400.0
2011-07-19 10:30:00,55.76,55.81,55.74,55.8,217900.0,37.0787,37.112,37.0654,37.1053,217900.0
2011-07-19 10:35:00,55.8,55.8,55.66,55.66,103500.0,37.1053,37.1053,37.0122,37.0122,103500.0
2011-07-19 10:40:00,55.67,55.71,55.59,55.64,138800.0,37.0189,37.0455,36.9657,36.9989,138800.0
2011-07-19 10:45:00,55.63,55.68,55.61,55.64,68500.0,36.9923,37.0255,36.979,36.9989,68500.0
2011-07-19 10:50:00,55.63,55.7,55.62,55.63,72200.0,36.9923,37.0388,36.9856,36.9923,72200.0
2011-07-19 10:55:00,55.64,55.67,55.6,55.62,167200.0,36.9989,37.0189,36.9723,36.9856,167200.0
2011-07-19 11:00:00,55.63,55.66,55.59,55.6,94600.0,36.9923,37.0122,36.9657,36.9723,94600.0
2011-07-19 11:05:00,55.6,55.67,55.59,55.61,60900.0,36.9723,37.0189,36.9657,36.979,60900.0
2011-07-19 11:10:00,55.6,55.61,55.53,55.55,77700.0,36.9723,36.979,36.9258,36.9391,77700.0
2011-07-19 11:15:00,55.54,55.6,55.54,55.56,112900.0,36.9324,36.9723,36.9324,36.9457,112900.0
2011-07-19 11:20:00,55.56,55.65,55.56,55.63,53200.0,36.9457,37.0056,36.9457,36.9923,53200.0
2011-07-19 11:25:00,55.63,55.66,55.6,55.63,154500.0,36.9923,37.0122,36.9723,36.9923,154500.0
2011-07-19 11:30:00,55.63,55.67,55.61,55.65,73900.0,36.9923,37.0189,36.979,37.0056,73900.0
2011-07-19 11:35:00,55.64,55.67,55.57,55.58,66600.0,36.9989,37.0189,36.9524,36.959,66600.0
2011-07-19 11:40:00,55.58,55.64,55.57,55.6,26900.0,36.959,36.9989,36.9524,36.9723,26900.0
2011-07-19 11:45:00,55.61,55.62,55.59,55.6,34900.0,36.979,36.9856,36.9657,36.9723,34900.0
2011-07-19 11:50:00,55.6,55.61,55.55,55.55,43900.0,36.9723,36.979,36.9391,36.9391,43900.0
2011-07-19 11:55:00,55.56,55.57,55.51,55.55,43800.0,36.9457,36.9524,36.9125,36.9391,43800.0
2011-07-19 12:00:00,55.55,55.58,55.51,55.51,28600.0,36.9391,36.959,36.9125,36.9125,28600.0
2011-07-19 12:05:00,55.52,55.52,55.48,55.5,42300.0,36.9191,36.9191,36.8925,36.9058,42300.0
2011-07-19 12:10:00,55.49,55.52,55.48,55.5,104900.0,36.8992,36.9191,36.8925,36.9058,104900.0
2011-07-19 12:15:00,55.51,55.51,55.46,55.46,93600.0,36.9125,36.9125,36.8792,36.8792,93600.0
2011-07-19 12:20:00,55.46,55.47,55.44,55.47,13500.0,36.8792,36.8859,36.8659,36.8859,13500.0
2011-07-19 12:25:00,55.46,55.46,55.38,55.38,32600.0,36.8792,36.8792,36.826,36.826,32600.0
2011-07-19 12:30:00,55.39,55.57,55.39,55.57,40200.0,36.8327,36.9524,36.8327,36.9524,40200.0
2011-07-19 12:35:00,55.58,55.67,55.58,55.64,33200.0,36.959,37.0189,36.959,36.9989,33200.0
2011-07-19 12:40:00,55.63,55.68,55.53,55.58,64800.0,36.9923,37.0255,36.9258,36.959,64800.0
2011-07-19 12:45:00,55.57,55.6,55.55,55.56,28900.0,36.9524,36.9723,36.9391,36.9457,28900.0
2011-07-19 12:50:00,55.57,55.62,55.56,55.62,42200.0,36.9524,36.9856,36.9457,36.9856,42200.0
2011-07-19 12:55:00,55.61,55.66,55.6,55.65,22200.0,36.979,37.0122,36.9723,37.0056,22200.0
2011-07-19 13:00:00,55.65,55.65,55.62,55.64,147100.0,37.0056,37.0056,36.9856,36.9989,147100.0
2011-07-19 13:05:00,55.64,55.64,55.58,55.6,42200.0,36.9989,36.9989,36.959,36.9723,42200.0
2011-07-19 13:10:00,55.6,55.64,55.57,55.61,43100.0,36.9723,36.9989,36.9524,36.979,43100.0
2011-07-19 13:15:00,55.61,55.7,55.61,55.7,28500.0,36.979,37.0388,36.979,37.0388,28500.0
2011-07-19 13:20:00,55.7,55.72,55.63,55.65,276000.0,37.0388,37.0521,36.9923,37.0056,276000.0
2011-07-19 13:25:00,55.64,55.72,55.64,55.69,67300.0,36.9989,37.0521,36.9989,37.0322,67300.0
2011-07-19 13:30:00,55.69,55.77,55.65,55.73,147500.0,37.0322,37.0854,37.0056,37.0588,147500.0
2011-07-19 13:35:00,55.72,55.8,55.66,55.75,145000.0,37.0521,37.1053,37.0122,37.0721,145000.0
2011-07-19 13:40:00,55.75,55.76,55.66,55.74,314300.0,37.0721,37.0787,37.0122,37.0654,314300.0
2011-07-19 13:45:00,55.73,55.74,55.63,55.65,123900.0,37.0588,37.0654,36.9923,37.0056,123900.0
2011-07-19 13:50:00,55.65,55.68,55.63,55.64,46200.0,37.0056,37.0255,36.9923,36.9989,46200.0
2011-07-19 13:55:00,55.63,55.69,55.6,55.68,52900.0,36.9923,37.0322,36.9723,37.0255,52900.0
2011-07-19 14:00:00,55.69,55.72,55.67,55.7,91700.0,37.0322,37.0521,37.0189,37.0388,91700.0
2011-07-19 14:05:00,55.7,55.72,55.67,55.69,188100.0,37.0388,37.0521,37.0189,37.0322,188100.0
2011-07-19 14:10:00,55.69,55.74,55.67,55.68,110000.0,37.0322,37.0654,37.0189,37.0255,110000.0
2011-07-19 14:15:00,55.68,55.71,55.67,55.69,84400.0,37.0255,37.0455,37.0189,37.0322,84400.0
2011-07-19 14:20:00,55.7,55.71,55.66,55.69,201000.0,37.0388,37.0455,37.0122,37.0322,201000.0
2011-07-19 14:25:00,55.68,55.73,55.66,55.72,57400.0,37.0255,37.0588,37.0122,37.0521,57400.0
2011-07-19 14:30:00,55.72,55.77,55.69,55.7,157200.0,37.0521,37.0854,37.0322,37.0388,157200.0
2011-07-19 14:35:00,55.7,55.76,55.67,55.76,71800.0,37.0388,37.0787,37.0189,37.0787,71800.0
2011-07-19 14:40:00,55.75,55.94,55.75,55.9,176300.0,37.0721,37.1984,37.0721,37.1718,176300.0
2011-07-19 14:45:00,55.9,56.01,55.87,55.95,104100.0,37.1718,37.245,37.1519,37.2051,104100.0
2011-07-19 14:50:00,55.95,55.96,55.86,55.9,101100.0,37.2051,37.2117,37.1452,37.1718,101100.0
2011-07-19 14:55:00,55.9,55.91,55.79,55.81,61200.0,37.1718,37.1785,37.0987,37.112,61200.0
2011-07-19 15:00:00,55.81,55.83,55.79,55.81,95300.0,37.112,37.1253,37.0987,37.112,95300.0
2011-07-19 15:05:00,55.8,55.82,55.76,55.8,188400.0,37.1053,37.1186,37.0787,37.1053,188400.0
2011-07-19 15:10:00,55.79,55.85,55.78,55.8,309700.0,37.0987,37.1386,37.092,37.1053,309700.0
2011-07-19 15:15:00,55.8,55.83,55.78,55.8,524300.0,37.1053,37.1253,37.092,37.1053,524300.0
2011-07-19 15:20:00,55.8,55.82,55.78,55.79,272200.0,37.1053,37.1186,37.092,37.0987,272200.0
2011-07-19 15:25:00,55.79,55.8,55.77,55.79,135300.0,37.0987,37.1053,37.0854,37.0987,135300.0
2011-07-19 15:30:00,55.79,55.8,55.74,55.79,180900.0,37.0987,37.1053,37.0654,37.0987,180900.0
2011-07-19 15:35:00,55.79,55.8,55.74,55.76,145700.0,37.0987,37.1053,37.0654,37.0787,145700.0
2011-07-19 15:40:00,55.77,55.78,55.73,55.76,199800.0,37.0854,37.092,37.0588,37.0787,199800.0
2011-07-19 15:45:00,55.76,55.82,55.75,55.82,246100.0,37.0787,37.1186,37.0721,37.1186,246100.0
2011-07-19 15:50:00,55.81,55.82,55.73,55.73,257200.0,37.112,37.1186,37.0588,37.0588,257200.0
2011-07-19 15:55:00,55.74,55.84,55.69,55.84,476300.0,37.0654,37.1319,37.0322,37.1319,476300.0
2011-07-20 09:30:00,56.0,56.02,54.89,55.67,550300.0,37.2383,37.2516,36.5002,37.0189,550300.0
2011-07-20 09:35:00,55.63,55.69,55.11,55.19,296600.0,36.9923,37.0322,36.6465,36.6997,296600.0
2011-07-20 09:40:00,55.2,55.41,55.13,55.35,237900.0,36.7064,36.846,36.6598,36.8061,237900.0
2011-07-20 09:45:00,55.41,55.69,55.34,55.51,253900.0,36.846,37.0322,36.7995,36.9125,253900.0
2011-07-20 09:50:00,55.5,55.85,55.49,55.68,184300.0,36.9058,37.1386,36.8992,37.0255,184300.0
2011-07-20 09:55:00,55.69,55.77,55.58,55.63,147700.0,37.0322,37.0854,36.959,36.9923,147700.0
2011-07-20 10:00:00,55.63,55.73,55.41,55.6,225900.0,36.9923,37.0588,36.846,36.9723,225900.0
2011-07-20 10:05:00,55.6,55.94,55.56,55.94,94400.0,36.9723,37.1984,36.9457,37.1984,94400.0
2011-07-20 10:10:00,55.94,56.6,55.94,56.32,244200.0,37.1984,37.6373,37.1984,37.4511,244200.0
2011-07-20 10:15:00,56.31,56.41,55.8,55.98,284700.0,37.4445,37.511,37.1053,37.225,284700.0
2011-07-20 10:20:00,55.98,56.0,55.69,55.96,179300.0,37.225,37.2383,37.0322,37.2117,179300.0
2011-07-20 10:25:00,55.94,56.02,55.78,55.82,130300.0,37.1984,37.2516,37.092,37.1186,130300.0
2011-07-20 10:30:00,55.83,55.87,55.48,55.63,147400.0,37.1253,37.1519,36.8925,36.9923,147400.0
2011-07-20 10:35:00,55.64,55.69,55.51,55.59,196200.0,36.9989,37.0322,36.9125,36.9657,196200.0
2011-07-20 10:40:00,55.58,55.74,55.58,55.71,74600.0,36.959,37.0654,36.959,37.0455,74600.0
2011-07-20 10:45:00,55.71,55.71,55.49,55.58,193400.0,37.0455,37.0455,36.8992,36.959,193400.0
2011-07-20 10:50:00,55.58,55.59,55.43,55.51,137000.0,36.959,36.9657,36.8593,36.9125,137000.0
2011-07-20 10:55:00,55.51,55.57,55.49,55.56,46400.0,36.9125,36.9524,36.8992,36.9457,46400.0
2011-07-20 11:00:00,55.56,55.58,55.53,55.56,68400.0,36.9457,36.959,36.9258,36.9457,68400.0
2011-07-20 11:05:00,55.57,55.6,55.55,55.56,103600.0,36.9524,36.9723,36.9391,36.9457,103600.0
2011-07-20 11:10:00,55.55,55.59,55.53,55.57,64600.0,36.9391,36.9657,36.9258,36.9524,64600.0
2011-07-20 11:15:00,55.57,55.66,55.54,55.61,426300.0,36.9524,37.0122,36.9324,36.979,426300.0
2011-07-20 11:20:00,55.61,55.66,55.58,55.6,230300.0,36.979,37.0122,36.959,36.9723,230300.0
2011-07-20 11:25:00,55.6,55.66,55.56,55.6,96500.0,36.9723,37.0122,36.9457,36.9723,96500.0
2011-07-20 11:30:00,55.6,55.66,55.58,55.65,130200.0,36.9723,37.0122,36.959,37.0056,130200.0
2011-07-20 11:35:00,55.65,55.66,55.59,55.6,83900.0,37.0056,37.0122,36.9657,36.9723,83900.0
2011-07-20 11:40:00,55.6,55.62,55.59,55.6,61900.0,36.9723,36.9856,36.9657,36.9723,61900.0
2011-07-20 11:45:00,55.59,55.6,55.52,55.54,57000.0,36.9657,36.9723,36.9191,36.9324,57000.0
2011-07-20 11:50:00,55.53,55.63,55.52,55.59,53400.0,36.9258,36.9923,36.9191,36.9657,53400.0
2011-07-20 11:55:00,55.59,55.67,55.55,55.66,62600.0,36.9657,37.0189,36.9391,37.0122,62600.0
2011-07-20 12:00:00,55.66,55.79,55.66,55.67,53000.0,37.0122,37.0987,37.0122,37.0189,53000.0
2011-07-20 12:05:00,55.66,55.71,55.63,55.7,44600.0,37.0122,37.0455,36.9923,37.0388,44600.0
2011-07-20 12:10:00,55.71,55.73,55.66,55.66,60100.0,37.0455,37.0588,37.0122,37.0122,60100.0
2011-07-20 12:15:00,55.67,55.68,55.61,55.65,67400.0,37.0189,37.0255,36.979,37.0056,67400.0
2011-07-20 12:20:00,55.64,55.66,55.61,55.64,65800.0,36.9989,37.0122,36.979,36.9989,65800.0
2011-07-20 12:25:00,55.63,55.64,55.56,55.56,72600.0,36.9923,36.9989,36.9457,36.9457,72600.0
2011-07-20 12:30:00,55.56,55.59,55.54,55.59,24900.0,36.9457,36.9657,36.9324,36.9657,24900.0
2011-07-20 12:35:00,55.59,55.71,55.58,55.65,38900.0,36.9657,37.0455,36.959,37.0056,38900.0
2011-07-20 12:40:00,55.65,55.71,55.64,55.69,30600.0,37.0056,37.0455,36.9989,37.0322,30600.0
2011-07-20 12:45:00,55.7,55.71,55.66,55.68,34800.0,37.0388,37.0455,37.0122,37.0255,34800.0
2011-07-20 12:50:00,55.69,55.79,55.68,55.79,28800.0,37.0322,37.0987,37.0255,37.0987,28800.0
2011-07-20 12:55:00,55.79,55.93,55.79,55.93,61800.0,37.0987,37.1918,37.0987,37.1918,61800.0
2011-07-20 13:00:00,55.93,56.0,55.9,55.95,36300.0,37.1918,37.2383,37.1718,37.2051,36300.0
2011-07-20 13:05:00,55.95,55.95,55.78,55.83,52000.0,37.2051,37.2051,37.092,37.1253,52000.0
2011-07-20 13:10:00,55.84,55.86,55.76,55.82,40500.0,37.1319,37.1452,37.0787,37.1186,40500.0
2011-07-20 13:15:00,55.81,56.0,55.81,55.99,43000.0,37.112,37.2383,37.112,37.2317,43000.0
2011-07-20 13:20:00,55.98,56.03,55.96,55.98,35100.0,37.225,37.2583,37.2117,37.225,35100.0
2011-07-20 13:25:00,55.98,56.03,55.96,56.03,51300.0,37.225,37.2583,37.2117,37.2583,51300.0
2011-07-20 13:30:00,56.02,56.09,55.99,55.99,44600.0,37.2516,37.2982,37.2317,37.2317,44600.0
2011-07-20 13:35:00,55.99,56.05,55.93,56.01,56000.0,37.2317,37.2716,37.1918,37.245,56000.0
2011-07-20 13:40:00,56.01,56.05,55.96,55.98,118300.0,37.245,37.2716,37.2117,37.225,118300.0
2011-07-20 13:45:00,55.98,56.0,55.87,55.94,34600.0,37.225,37.2383,37.1519,37.1984,34600.0
2011-07-20 13:50:00,55.94,55.98,55.89,55.9,29100.0,37.1984,37.225,37.1652,37.1718,29100.0
2011-07-20 13:55:00,55.91,55.93,55.88,55.92,28800.0,37.1785,37.1918,37.1585,37.1851,28800.0
2011-07-20 14:00:00,55.92,56.02,55.91,56.02,32000.0,37.1851,37.2516,37.1785,37.2516,32000.0
2011-07-20 14:05:00,56.02,56.06,55.98,56.02,42700.0,37.2516,37.2782,37.225,37.2516,42700.0
2011-07-20 14:10:00,56.02,56.03,55.96,55.98,33400.0,37.2516,37.2583,37.2117,37.225,33400.0
2011-07-20 14:15:00,55.98,55.98,55.85,55.85,45700.0,37.225,37.225,37.1386,37.1386,45700.0
2011-07-20 14:20:00,55.84,55.84,55.81,55.83,40300.0,37.1319,37.1319,37.112,37.1253,40300.0
2011-07-20 14:25:00,55.83,55.89,55.82,55.84,792600.0,37.1253,37.1652,37.1186,37.1319,792600.0
2011-07-20 14:30:00,55.85,55.86,55.79,55.79,102900.0,37.1386,37.1452,37.0987,37.0987,102900.0
2011-07-20 14:35:00,55.8,55.85,55.79,55.82,38000.0,37.1053,37.1386,37.0987,37.1186,38000.0
2011-07-20 14:40:00,55.83,55.86,55.8,55.81,22400.0,37.1253,37.1452,37.1053,37.112,22400.0
2011-07-20 14:45:00,55.81,55.83,55.64,55.67,67400.0,37.112,37.1253,36.9989,37.0189,67400.0
2011-07-20 14:50:00,55.68,55.74,55.66,55.73,36600.0,37.0255,37.0654,37.0122,37.0588,36600.0
2011-07-20 14:55:00,55.74,55.76,55.72,55.72,28400.0,37.0654,37.0787,37.0521,37.0521,28400.0
2011-07-20 15:00:00,55.73,55.8,55.63,55.64,62900.0,37.0588,37.1053,36.9923,36.9989,62900.0
2011-07-20 15:05:00,55.64,55.65,55.57,55.63,70800.0,36.9989,37.0056,36.9524,36.9923,70800.0
2011-07-20 15:10:00,55.64,55.65,55.47,55.49,79400.0,36.9989,37.0056,36.8859,36.8992,79400.0
2011-07-20 15:15:00,55.51,55.66,55.49,55.65,77800.0,36.9125,37.0122,36.8992,37.0056,77800.0
2011-07-20 15:20:00,55.65,55.69,55.55,55.58,79500.0,37.0056,37.0322,36.9391,36.959,79500.0
2011-07-20 15:25:00,55.58,55.64,55.58,55.62,52500.0,36.959,36.9989,36.959,36.9856,52500.0
2011-07-20 15:30:00,55.61,55.65,55.58,55.59,62000.0,36.979,37.0056,36.959,36.9657,62000.0
2011-07-20 15:35:00,55.59,55.7,55.59,55.68,68300.0,36.9657,37.0388,36.9657,37.0255,68300.0
2011-07-20 15:40:00,55.68,55.71,55.58,55.63,114800.0,37.0255,37.0455,36.959,36.9923,114800.0
2011-07-20 15:45:00,55.63,55.67,55.53,55.54,156700.0,36.9923,37.0189,36.9258,36.9324,156700.0
2011-07-20 15:50:00,55.54,55.57,55.51,55.55,108300.0,36.9324,36.9524,36.9125,36.9391,108300.0
2011-07-20 15:55:00,55.56,55.6,55.54,55.58,277400.0,36.9457,36.9723,36.9324,36.959,277400.0
2011-07-21 09:30:00,56.05,56.11,55.89,55.97,126600.0,37.2716,37.3115,37.1652,37.2184,126600.0
2011-07-21 09:35:00,55.97,56.0,55.85,55.9,142700.0,37.2184,37.2383,37.1386,37.1718,142700.0
2011-07-21 09:40:00,55.9,56.07,55.86,56.04,60500.0,37.1718,37.2849,37.1452,37.2649,60500.0
2011-07-21 09:45:00,56.04,56.22,55.99,56.14,77500.0,37.2649,37.3846,37.2317,37.3314,77500.0
2011-07-21 09:50:00,56.15,56.26,56.13,56.16,78800.0,37.3381,37.4112,37.3248,37.3447,78800.0
2011-07-21 09:55:00,56.16,56.37,56.15,56.33,1630100.0,37.3447,37.4844,37.3381,37.4578,1630100.0
2011-07-21 10:00:00,56.33,56.58,56.3,56.58,148300.0,37.4578,37.624,37.4378,37.624,148300.0
2011-07-21 10:05:00,56.58,56.64,56.46,56.47,109600.0,37.624,37.6639,37.5442,37.5509,109600.0
2011-07-21 10:10:00,56.46,56.58,56.45,56.56,45600.0,37.5442,37.624,37.5376,37.6107,45600.0
2011-07-21 10:15:00,56.55,56.55,56.28,56.3,114000.0,37.6041,37.6041,37.4245,37.4378,114000.0
2011-07-21 10:20:00,56.28,56.36,56.2,56.33,95400.0,37.4245,37.4777,37.3713,37.4578,95400.0
2011-07-21 10:25:00,56.34,56.42,56.32,56.41,159900.0,37.4644,37.5176,37.4511,37.511,159900.0
2011-07-21 10:30:00,56.41,56.46,56.37,56.42,78300.0,37.511,37.5442,37.4844,37.5176,78300.0
2011-07-21 10:35:00,56.41,56.41,56.32,56.33,81900.0,37.511,37.511,37.4511,37.4578,81900.0
2011-07-21 10:40:00,56.34,56.37,56.3,56.33,82900.0,37.4644,37.4844,37.4378,37.4578,82900.0
2011-07-21 10:45:00,56.33,56.34,56.23,56.27,103400.0,37.4578,37.4644,37.3913,37.4179,103400.0
2011-07-21 10:50:00,56.27,56.35,56.24,56.3,32400.0,37.4179,37.4711,37.3979,37.4378,32400.0
2011-07-21 10:55:00,56.3,56.38,56.3,56.37,48100.0,37.4378,37.491,37.4378,37.4844,48100.0
2011-07-21 11:00:00,56.36,56.38,56.33,56.33,92700.0,37.4777,37.491,37.4578,37.4578,92700.0
2011-07-21 11:05:00,56.33,56.36,56.29,56.33,59000.0,37.4578,37.4777,37.4312,37.4578,59000.0
2011-07-21 11:10:00,56.34,56.34,56.26,56.28,29500.0,37.4644,37.4644,37.4112,37.4245,29500.0
2011-07-21 11:15:00,56.27,56.3,56.22,56.22,35500.0,37.4179,37.4378,37.3846,37.3846,35500.0
2011-07-21 11:20:00,56.22,56.22,56.11,56.18,49700.0,37.3846,37.3846,37.3115,37.358,49700.0
2011-07-21 11:25:00,56.16,56.22,56.12,56.22,58300.0,37.3447,37.3846,37.3181,37.3846,58300.0
2011-07-21 11:30:00,56.22,56.35,56.21,56.24,70400.0,37.3846,37.4711,37.378,37.3979,70400.0
2011-07-21 11:35:00,56.24,56.4,56.24,56.37,31800.0,37.3979,37.5043,37.3979,37.4844,31800.0
2011-07-21 11:40:00,56.37,56.39,56.32,56.37,34300.0,37.4844,37.4977,37.4511,37.4844,34300.0
2011-07-21 11:45:00,56.37,56.39,56.3,56.34,245500.0,37.4844,37.4977,37.4378,37.4644,245500.0
2011-07-21 11:50:00,56.36,56.36,56.28,56.31,35300.0,37.4777,37.4777,37.4245,37.4445,35300.0
2011-07-21 11:55:00,56.31,56.35,56.26,56.33,166800.0,37.4445,37.4711,37.4112,37.4578,166800.0
2011-07-21 12:00:00,56.32,56.4,56.32,56.4,130600.0,37.4511,37.5043,37.4511,37.5043,130600.0
2011-07-21 12:05:00,56.39,56.41,56.32,56.39,71000.0,37.4977,37.511,37.4511,37.4977,71000.0
2011-07-21 12:10:00,56.38,56.41,56.3,56.38,76700.0,37.491,37.511,37.4378,37.491,76700.0
2011-07-21 12:15:00,56.38,56.38,56.22,56.24,35700.0,37.491,37.491,37.3846,37.3979,35700.0
2011-07-21 12:20:00,56.23,56.34,56.19,56.27,51000.0,37.3913,37.4644,37.3647,37.4179,51000.0
2011-07-21 12:25:00,56.29,56.3,56.19,56.28,50200.0,37.4312,37.4378,37.3647,37.4245,50200.0
2011-07-21 12:30:00,56.28,56.38,56.27,56.34,63000.0,37.4245,37.491,37.4179,37.4644,63000.0
2011-07-21 12:35:00,56.33,56.43,56.31,56.37,114900.0,37.4578,37.5243,37.4445,37.4844,114900.0
2011-07-21 12:40:00,56.38,56.65,56.38,56.61,97300.0,37.491,37.6706,37.491,37.644,97300.0
2011-07-21 12:45:00,56.61,56.7,56.54,56.66,116400.0,37.644,37.7038,37.5974,37.6772,116400.0
2011-07-21 12:50:00,56.64,56.64,56.35,56.35,141000.0,37.6639,37.6639,37.4711,37.4711,141000.0
2011-07-21 12:55:00,56.35,56.57,56.35,56.57,141000.0,37.4711,37.6174,37.4711,37.6174,141000.0
2011-07-21 13:00:00,56.55,56.69,56.48,56.68,83200.0,37.6041,37.6972,37.5575,37.6905,83200.0
2011-07-21 13:05:00,56.67,56.79,56.6,56.7,148600.0,37.6839,37.7637,37.6373,37.7038,148600.0
2011-07-21 13:10:00,56.7,56.75,56.65,56.74,37200.0,37.7038,37.7371,37.6706,37.7304,37200.0
2011-07-21 13:15:00,56.73,56.84,56.69,56.84,111400.0,37.7238,37.7969,37.6972,37.7969,111400.0
2011-07-21 13:20:00,56.85,56.85,56.77,56.81,73700.0,37.8036,37.8036,37.7504,37.777,73700.0
2011-07-21 13:25:00,56.82,56.84,56.77,56.79,86500.0,37.7836,37.7969,37.7504,37.7637,86500.0
2011-07-21 13:30:00,56.79,56.8,56.7,56.71,34700.0,37.7637,37.7703,37.7038,37.7105,34700.0
2011-07-21 13:35:00,56.71,56.78,56.66,56.77,50100.0,37.7105,37.757,37.6772,37.7504,50100.0
2011-07-21 13:40:00,56.77,56.78,56.63,56.64,82700.0,37.7504,37.757,37.6573,37.6639,82700.0
2011-07-21 13:45:00,56.63,56.64,56.55,56.61,24700.0,37.6573,37.6639,37.6041,37.644,24700.0
2011-07-21 13:50:00,56.61,56.64,56.58,56.64,26900.0,37.644,37.6639,37.624,37.6639,26900.0
2011-07-21 13:55:00,56.63,56.66,56.59,56.64,37800.0,37.6573,37.6772,37.6307,37.6639,37800.0
2011-07-21 14:00:00,56.65,56.78,56.65,56.78,71900.0,37.6706,37.757,37.6706,37.757,71900.0
2011-07-21 14:05:00,56.78,56.84,56.75,56.83,54000.0,37.757,37.7969,37.7371,37.7903,54000.0
2011-07-21 14:10:00,56.83,56.86,56.81,56.85,42400.0,37.7903,37.8102,37.777,37.8036,42400.0
2011-07-21 14:15:00,56.85,56.88,56.84,56.86,60400.0,37.8036,37.8235,37.7969,37.8102,60400.0
2011-07-21 14:20:00,56.85,56.9,56.83,56.85,80800.0,37.8036,37.8368,37.7903,37.8036,80800.0
2011-07-21 14:25:00,56.85,56.87,56.83,56.85,55000.0,37.8036,37.8169,37.7903,37.8036,55000.0
2011-07-21 14:30:00,56.85,56.85,56.75,56.8,100400.0,37.8036,37.8036,37.7371,37.7703,100400.0
2011-07-21 14:35:00,56.8,56.86,56.78,56.86,32900.0,37.7703,37.8102,37.757,37.8102,32900.0
2011-07-21 14:40:00,56.85,56.9,56.83,56.89,75100.0,37.8036,37.8368,37.7903,37.8302,75100.0
2011-07-21 14:45:00,56.89,56.92,56.83,56.85,61800.0,37.8302,37.8501,37.7903,37.8036,61800.0
2011-07-21 14:50:00,56.85,56.9,56.83,56.88,39100.0,37.8036,37.8368,37.7903,37.8235,39100.0
2011-07-21 14:55:00,56.89,56.94,56.87,56.93,50500.0,37.8302,37.8634,37.8169,37.8568,50500.0
2011-07-21 15:00:00,56.92,56.96,56.86,56.9,69300.0,37.8501,37.8767,37.8102,37.8368,69300.0
2011-07-21 15:05:00,56.9,56.92,56.75,56.76,86600.0,37.8368,37.8501,37.7371,37.7437,86600.0
2011-07-21 15:10:00,56.77,56.77,56.69,56.76,72500.0,37.7504,37.7504,37.6972,37.7437,72500.0
2011-07-21 15:15:00,56.75,56.95,56.74,56.92,110500.0,37.7371,37.8701,37.7304,37.8501,110500.0
2011-07-21 15:20:00,56.91,56.93,56.83,56.9,51200.0,37.8435,37.8568,37.7903,37.8368,51200.0
2011-07-21 15:25:00,56.89,56.9,56.87,56.87,36700.0,37.8302,37.8368,37.8169,37.8169,36700.0
2011-07-21 15:30:00,56.88,56.88,56.79,56.79,59800.0,37.8235,37.8235,37.7637,37.7637,59800.0
2011-07-21 15:35:00,56.79,56.84,56.78,56.82,111100.0,37.7637,37.7969,37.757,37.7836,111100.0
2011-07-21 15:40:00,56.82,56.86,56.78,56.81,271900.0,37.7836,37.8102,37.757,37.777,271900.0
2011-07-21 15:45:00,56.81,56.9,56.81,56.89,98900.0,37.777,37.8368,37.777,37.8302,98900.0
2011-07-21 15:50:00,56.89,56.9,56.83,56.85,196600.0,37.8302,37.8368,37.7903,37.8036,196600.0
2011-07-21 15:55:00,56.85,56.94,56.68,56.76,823200.0,37.8036,37.8634,37.6905,37.7437,823200.0
2011-07-22 09:30:00,56.81,56.93,56.6,56.61,81600.0,37.777,37.8568,37.6373,37.644,81600.0
2011-07-22 09:35:00,56.61,56.74,56.54,56.65,70500.0,37.644,37.7304,37.5974,37.6706,70500.0
2011-07-22 09:40:00,56.66,56.71,56.59,56.61,64700.0,37.6772,37.7105,37.6307,37.644,64700.0
2011-07-22 09:45:00,56.6,56.63,56.5,56.63,60900.0,37.6373,37.6573,37.5708,37.6573,60900.0
2011-07-22 09:50:00,56.62,56.67,56.57,56.65,46200.0,37.6506,37.6839,37.6174,37.6706,46200.0
2011-07-22 09:55:00,56.66,56.73,56.65,56.71,73000.0,37.6772,37.7238,37.6706,37.7105,73000.0
2011-07-22 10:00:00,56.7,56.79,56.67,56.78,63100.0,37.7038,37.7637,37.6839,37.757,63100.0
2011-07-22 10:05:00,56.78,56.87,56.72,56.76,42000.0,37.757,37.8169,37.7171,37.7437,42000.0
2011-07-22 10:10:00,56.77,56.81,56.72,56.75,44900.0,37.7504,37.777,37.7171,37.7371,44900.0
2011-07-22 10:15:00,56.75,56.77,56.65,56.71,52100.0,37.7371,37.7504,37.6706,37.7105,52100.0
2011-07-22 10:20:00,56.71,56.71,56.6,56.65,53700.0,37.7105,37.7105,37.6373,37.6706,53700.0
2011-07-22 10:25:00,56.65,56.71,56.62,56.69,29300.0,37.6706,37.7105,37.6506,37.6972,29300.0
2011-07-22 10:30:00,56.68,56.7,56.61,56.7,40200.0,37.6905,37.7038,37.644,37.7038,40200.0
2011-07-22 10:35:00,56.7,56.76,56.63,56.73,48700.0,37.7038,37.7437,37.6573,37.7238,48700.0
2011-07-22 10:40:00,56.73,56.75,56.69,56.7,41200.0,37.7238,37.7371,37.6972,37.7038,41200.0
2011-07-22 10:45:00,56.69,56.7,56.66,56.66,35500.0,37.6972,37.7038,37.6772,37.6772,35500.0
2011-07-22 10:50:00,56.65,56.66,56.6,56.64,46000.0,37.6706,37.6772,37.6373,37.6639,46000.0
2011-07-22 10:55:00,56.64,56.67,56.6,56.67,57200.0,37.6639,37.6839,37.6373,37.6839,57200.0
2011-07-22 11:00:00,56.69,56.76,56.67,56.72,32300.0,37.6972,37.7437,37.6839,37.7171,32300.0
2011-07-22 11:05:00,56.71,56.73,56.7,56.71,22600.0,37.7105,37.7238,37.7038,37.7105,22600.0
2011-07-22 11:10:00,56.72,56.76,56.72,56.72,16300.0,37.7171,37.7437,37.7171,37.7171,16300.0
2011-07-22 11:15:00,56.72,56.78,56.7,56.7,25400.0,37.7171,37.757,37.7038,37.7038,25400.0
2011-07-22 11:20:00,56.71,56.71,56.62,56.67,21200.0,37.7105,37.7105,37.6506,37.6839,21200.0
2011-07-22 11:25:00,56.66,56.68,56.65,56.65,15900.0,37.6772,37.6905,37.6706,37.6706,15900.0
2011-07-22 11:30:00,56.66,56.71,56.64,56.69,36000.0,37.6772,37.7105,37.6639,37.6972,36000.0
2011-07-22 11:35:00,56.68,56.73,56.62,56.73,31300.0,37.6905,37.7238,37.6506,37.7238,31300.0
2011-07-22 11:40:00,56.72,56.78,56.7,56.78,19000.0,37.7171,37.757,37.7038,37.757,19000.0
2011-07-22 11:45:00,56.77,56.78,56.75,56.78,20700.0,37.7504,37.757,37.7371,37.757,20700.0
2011-07-22 11:50:00,56.78,56.83,56.78,56.81,14400.0,37.757,37.7903,37.757,37.777,14400.0
2011-07-22 11:55:00,56.8,56.83,56.79,56.82,13300.0,37.7703,37.7903,37.7637,37.7836,13300.0
2011-07-22 12:00:00,56.82,56.82,56.71,56.78,30300.0,37.7836,37.7836,37.7105,37.757,30300.0
2011-07-22 12:05:00,56.78,56.91,56.78,56.89,21200.0,37.757,37.8435,37.757,37.8302,21200.0
2011-07-22 12:10:00,56.89,56.97,56.89,56.93,55100.0,37.8302,37.8834,37.8302,37.8568,55100.0
2011-07-22 12:15:00,56.93,56.97,56.89,56.91,16600.0,37.8568,37.8834,37.8302,37.8435,16600.0
2011-07-22 12:20:00,56.91,56.94,56.85,56.85,18800.0,37.8435,37.8634,37.8036,37.8036,18800.0
2011-07-22 12:25:00,56.86,56.89,56.86,56.89,14800.0,37.8102,37.8302,37.8102,37.8302,14800.0
2011-07-22 12:30:00,56.89,56.91,56.83,56.83,11600.0,37.8302,37.8435,37.7903,37.7903,11600.0
2011-07-22 12:35:00,56.84,56.87,56.78,56.78,19000.0,37.7969,37.8169,37.757,37.757,19000.0
2011-07-22 12:40:00,56.79,56.83,56.79,56.83,7200.0,37.7637,37.7903,37.7637,37.7903,7200.0
2011-07-22 12:45:00,56.82,56.84,56.79,56.8,16000.0,37.7836,37.7969,37.7637,37.7703,16000.0
2011-07-22 12:50:00,56.8,56.91,56.8,56.9,25300.0,37.7703,37.8435,37.7703,37.8368,25300.0
2011-07-22 12:55:00,56.88,56.93,56.82,56.83,61000.0,37.8235,37.8568,37.7836,37.7903,61000.0
2011-07-22 13:00:00,56.83,56.84,56.75,56.79,22200.0,37.7903,37.7969,37.7371,37.7637,22200.0
2011-07-22 13:05:00,56.8,56.8,56.74,56.77,13500.0,37.7703,37.7703,37.7304,37.7504,13500.0
2011-07-22 13:10:00,56.77,56.81,56.74,56.8,19600.0,37.7504,37.777,37.7304,37.7703,19600.0
2011-07-22 13:15:00,56.79,56.81,56.77,56.78,11900.0,37.7637,37.777,37.7504,37.757,11900.0
2011-07-22 13:20:00,56.78,56.78,56.72,56.73,11300.0,37.757,37.757,37.7171,37.7238,11300.0
2011-07-22 13:25:00,56.72,56.73,56.7,56.71,15000.0,37.7171,37.7238,37.7038,37.7105,15000.0
2011-07-22 13:30:00,56.72,56.77,56.7,56.77,16700.0,37.7171,37.7504,37.7038,37.7504,16700.0
2011-07-22 13:35:00,56.77,56.78,56.74,56.75,17100.0,37.7504,37.757,37.7304,37.7371,17100.0
2011-07-22 13:40:00,56.74,56.75,56.71,56.72,16700.0,37.7304,37.7371,37.7105,37.7171,16700.0
2011-07-22 13:45:00,56.71,56.72,56.65,56.66,20100.0,37.7105,37.7171,37.6706,37.6772,20100.0
2011-07-22 13:50:00,56.66,56.67,56.62,56.65,12000.0,37.6772,37.6839,37.6506,37.6706,12000.0
2011-07-22 13:55:00,56.65,56.7,56.65,56.7,22900.0,37.6706,37.7038,37.6706,37.7038,22900.0
2011-07-22 14:00:00,56.7,56.74,56.7,56.73,24100.0,37.7038,37.7304,37.7038,37.7238,24100.0
2011-07-22 14:05:00,56.72,56.72,56.6,56.63,93700.0,37.7171,37.7171,37.6373,37.6573,93700.0
2011-07-22 14:10:00,56.63,56.63,56.52,56.52,63400.0,37.6573,37.6573,37.5841,37.5841,63400.0
2011-07-22 14:15:00,56.52,56.53,56.5,56.53,25300.0,37.5841,37.5908,37.5708,37.5908,25300.0
2011-07-22 14:20:00,56.52,56.52,56.49,56.51,35600.0,37.5841,37.5841,37.5642,37.5775,35600.0
2011-07-22 14:25:00,56.5,56.53,56.48,56.51,28500.0,37.5708,37.5908,37.5575,37.5775,28500.0
2011-07-22 14:30:00,56.51,56.58,56.5,56.57,18500.0,37.5775,37.624,37.5708,37.6174,18500.0
2011-07-22 14:35:00,56.58,56.6,56.56,56.58,18700.0,37.624,37.6373,37.6107,37.624,18700.0
2011-07-22 14:40:00,56.58,56.65,56.58,56.64,26500.0,37.624,37.6706,37.624,37.6639,26500.0
2011-07-22 14:45:00,56.64,56.7,56.62,56.7,29600.0,37.6639,37.7038,37.6506,37.7038,29600.0
2011-07-22 14:50:00,56.7,56.73,56.67,56.68,16200.0,37.7038,37.7238,37.6839,37.6905,16200.0
2011-07-22 14:55:00,56.68,56.69,56.67,56.68,14300.0,37.6905,37.6972,37.6839,37.6905,14300.0
2011-07-22 15:00:00,56.69,56.7,56.68,56.69,21400.0,37.6972,37.7038,37.6905,37.6972,21400.0
2011-07-22 15:05:00,56.69,56.7,56.65,56.65,24500.0,37.6972,37.7038,37.6706,37.6706,24500.0
2011-07-22 15:10:00,56.66,56.68,56.58,56.59,20300.0,37.6772,37.6905,37.624,37.6307,20300.0
2011-07-22 15:15:00,56.6,56.61,56.57,56.59,20200.0,37.6373,37.644,37.6174,37.6307,20200.0
2011-07-22 15:20:00,56.6,56.61,56.54,56.54,45800.0,37.6373,37.644,37.5974,37.5974,45800.0
2011-07-22 15:25:00,56.55,56.55,56.49,56.49,41300.0,37.6041,37.6041,37.5642,37.5642,41300.0
2011-07-22 15:30:00,56.5,56.56,56.48,56.5,44700.0,37.5708,37.6107,37.5575,37.5708,44700.0
2011-07-22 15:35:00,56.5,56.53,56.48,56.51,26400.0,37.5708,37.5908,37.5575,37.5775,26400.0
2011-07-22 15:40:00,56.51,56.51,56.45,56.5,44800.0,37.5775,37.5775,37.5376,37.5708,44800.0
2011-07-22 15:45:00,56.5,56.6,56.5,56.59,83000.0,37.5708,37.6373,37.5708,37.6307,83000.0
2011-07-22 15:50:00,56.59,56.59,56.5,56.5,65700.0,37.6307,37.6307,37.5708,37.5708,65700.0
2011-07-22 15:55:00,56.5,56.59,56.5,56.59,124000.0,37.5708,37.6307,37.5708,37.6307,124000.0
2011-07-25 09:30:00,56.08,56.28,56.06,56.28,85400.0,37.2915,37.4245,37.2782,37.4245,85400.0
2011-07-25 09:35:00,56.29,56.32,56.16,56.2,54000.0,37.4312,37.4511,37.3447,37.3713,54000.0
2011-07-25 09:40:00,56.21,56.23,55.96,55.98,58900.0,37.378,37.3913,37.2117,37.225,58900.0
2011-07-25 09:45:00,55.98,56.0,55.79,55.79,72100.0,37.225,37.2383,37.0987,37.0987,72100.0
2011-07-25 09:50:00,55.8,55.93,55.8,55.88,59700.0,37.1053,37.1918,37.1053,37.1585,59700.0
2011-07-25 09:55:00,55.88,56.01,55.86,55.98,27800.0,37.1585,37.245,37.1452,37.225,27800.0
2011-07-25 10:00:00,55.98,56.01,55.92,55.92,37700.0,37.225,37.245,37.1851,37.1851,37700.0
2011-07-25 10:05:00,55.91,56.04,55.91,56.02,41200.0,37.1785,37.2649,37.1785,37.2516,41200.0
2011-07-25 10:10:00,56.03,56.13,55.97,56.01,39000.0,37.2583,37.3248,37.2184,37.245,39000.0
2011-07-25 10:15:00,56.01,56.13,56.01,56.09,28500.0,37.245,37.3248,37.245,37.2982,28500.0
2011-07-25 10:20:00,56.09,56.19,56.08,56.14,32900.0,37.2982,37.3647,37.2915,37.3314,32900.0
2011-07-25 10:25:00,56.13,56.25,56.12,56.15,43700.0,37.3248,37.4046,37.3181,37.3381,43700.0
2011-07-25 10:30:00,56.15,56.23,56.14,56.21,30300.0,37.3381,37.3913,37.3314,37.378,30300.0
2011-07-25 10:35:00,56.21,56.22,56.16,56.16,30600.0,37.378,37.3846,37.3447,37.3447,30600.0
2011-07-25 10:40:00,56.15,56.33,56.15,56.28,37200.0,37.3381,37.4578,37.3381,37.4245,37200.0
2011-07-25 10:45:00,56.27,56.29,56.15,56.2,31500.0,37.4179,37.4312,37.3381,37.3713,31500.0
2011-07-25 10:50:00,56.19,56.22,56.11,56.12,37500.0,37.3647,37.3846,37.3115,37.3181,37500.0
2011-07-25 10:55:00,56.11,56.18,56.09,56.18,55100.0,37.3115,37.358,37.2982,37.358,55100.0
2011-07-25 11:00:00,56.17,56.22,56.13,56.15,46600.0,37.3514,37.3846,37.3248,37.3381,46600.0
2011-07-25 11:05:00,56.15,56.21,56.09,56.21,75200.0,37.3381,37.378,37.2982,37.378,75200.0
2011-07-25 11:10:00,56.2,56.28,56.17,56.22,30600.0,37.3713,37.4245,37.3514,37.3846,30600.0
2011-07-25 11:15:00,56.22,56.25,56.2,56.22,25400.0,37.3846,37.4046,37.3713,37.3846,25400.0
2011-07-25 11:20:00,56.23,56.39,56.22,56.37,32900.0,37.3913,37.4977,37.3846,37.4844,32900.0
2011-07-25 11:25:00,56.37,56.51,56.34,56.44,56700.0,37.4844,37.5775,37.4644,37.5309,56700.0
2011-07-25 11:30:00,56.44,56.44,56.39,56.4,9400.0,37.5309,37.5309,37.4977,37.5043,9400.0
2011-07-25 11:35:00,56.4,56.45,56.4,56.44,13500.0,37.5043,37.5376,37.5043,37.5309,13500.0
2011-07-25 11:40:00,56.44,56.46,56.33,56.39,18300.0,37.5309,37.5442,37.4578,37.4977,18300.0
2011-07-25 11:45:00,56.39,56.41,56.36,56.38,11400.0,37.4977,37.511,37.4777,37.491,11400.0
2011-07-25 11:50:00,56.38,56.4,56.31,56.33,17400.0,37.491,37.5043,37.4445,37.4578,17400.0
2011-07-25 11:55:00,56.33,56.4,56.31,56.4,21000.0,37.4578,37.5043,37.4445,37.5043,21000.0
2011-07-25 12:00:00,56.39,56.42,56.37,56.41,19700.0,37.4977,37.5176,37.4844,37.511,19700.0
2011-07-25 12:05:00,56.42,56.47,56.4,56.4,30000.0,37.5176,37.5509,37.5043,37.5043,30000.0
2011-07-25 12:10:00,56.41,56.41,56.34,56.35,26000.0,37.511,37.511,37.4644,37.4711,26000.0
2011-07-25 12:15:00,56.34,56.37,56.33,56.36,25600.0,37.4644,37.4844,37.4578,37.4777,25600.0
2011-07-25 12:20:00,56.36,56.36,56.31,56.33,23900.0,37.4777,37.4777,37.4445,37.4578,23900.0
2011-07-25 12:25:00,56.32,56.36,56.31,56.32,21800.0,37.4511,37.4777,37.4445,37.4511,21800.0
2011-07-25 12:30:00,56.33,56.4,56.32,56.4,28700.0,37.4578,37.5043,37.4511,37.5043,28700.0
2011-07-25 12:35:00,56.4,56.51,56.4,56.5,26700.0,37.5043,37.5775,37.5043,37.5708,26700.0
2011-07-25 12:40:00,56.51,56.57,56.5,56.52,13000.0,37.5775,37.6174,37.5708,37.5841,13000.0
2011-07-25 12:45:00,56.52,56.55,56.48,56.51,8700.0,37.5841,37.6041,37.5575,37.5775,8700.0
2011-07-25 12:50:00,56.5,56.54,56.48,56.51,37600.0,37.5708,37.5974,37.5575,37.5775,37600.0
2011-07-25 12:55:00,56.51,56.51,56.47,56.49,13000.0,37.5775,37.5775,37.5509,37.5642,13000.0
2011-07-25 13:00:00,56.49,56.5,56.48,56.5,9100.0,37.5642,37.5708,37.5575,37.5708,9100.0
2011-07-25 13:05:00,56.51,56.54,56.51,56.52,29200.0,37.5775,37.5974,37.5775,37.5841,29200.0
2011-07-25 13:10:00,56.51,56.51,56.45,56.49,9700.0,37.5775,37.5775,37.5376,37.5642,9700.0
2011-07-25 13:15:00,56.49,56.51,56.47,56.51,9700.0,37.5642,37.5775,37.5509,37.5775,9700.0
2011-07-25 13:20:00,56.51,56.52,56.51,56.52,8400.0,37.5775,37.5841,37.5775,37.5841,8400.0
2011-07-25 13:25:00,56.51,56.53,56.48,56.49,10400.0,37.5775,37.5908,37.5575,37.5642,10400.0
2011-07-25 13:30:00,56.49,56.5,56.47,56.5,9500.0,37.5642,37.5708,37.5509,37.5708,9500.0
2011-07-25 13:35:00,56.5,56.53,56.49,56.49,10600.0,37.5708,37.5908,37.5642,37.5642,10600.0
2011-07-25 13:40:00,56.49,56.51,56.47,56.49,9100.0,37.5642,37.5775,37.5509,37.5642,9100.0
2011-07-25 13:45:00,56.49,56.53,56.49,56.53,10100.0,37.5642,37.5908,37.5642,37.5908,10100.0
2011-07-25 13:50:00,56.51,56.52,56.5,56.52,13600.0,37.5775,37.5841,37.5708,37.5841,13600.0
2011-07-25 13:55:00,56.51,56.53,56.49,56.49,18000.0,37.5775,37.5908,37.5642,37.5642,18000.0
2011-07-25 14:00:00,56.5,56.56,56.5,56.55,20300.0,37.5708,37.6107,37.5708,37.6041,20300.0
2011-07-25 14:05:00,56.55,56.56,56.5,56.5,24500.0,37.6041,37.6107,37.5708,37.5708,24500.0
2011-07-25 14:10:00,56.51,56.53,56.49,56.5,30900.0,37.5775,37.5908,37.5642,37.5708,30900.0
2011-07-25 14:15:00,56.5,56.53,56.5,56.5,13500.0,37.5708,37.5908,37.5708,37.5708,13500.0
2011-07-25 14:20:00,56.49,56.52,56.49,56.51,19000.0,37.5642,37.5841,37.5642,37.5775,19000.0
2011-07-25 14:25:00,56.51,56.55,56.5,56.52,15200.0,37.5775,37.6041,37.5708,37.5841,15200.0
2011-07-25 14:30:00,56.52,56.52,56.47,56.48,27400.0,37.5841,37.5841,37.5509,37.5575,27400.0
2011-07-25 14:35:00,56.48,56.52,56.42,56.43,32000.0,37.5575,37.5841,37.5176,37.5243,32000.0
2011-07-25 14:40:00,56.44,56.47,56.42,56.42,26900.0,37.5309,37.5509,37.5176,37.5176,26900.0
2011-07-25 14:45:00,56.42,56.45,56.4,56.41,39100.0,37.5176,37.5376,37.5043,37.511,39100.0
2011-07-25 14:50:00,56.41,56.45,56.38,56.41,57000.0,37.511,37.5376,37.491,37.511,57000.0
2011-07-25 14:55:00,56.41,56.48,56.41,56.43,26200.0,37.511,37.5575,37.511,37.5243,26200.0
2011-07-25 15:00:00,56.44,56.44,56.39,56.4,31700.0,37.5309,37.5309,37.4977,37.5043,31700.0
2011-07-25 15:05:00,56.4,56.42,56.38,56.4,28200.0,37.5043,37.5176,37.491,37.5043,28200.0
2011-07-25 15:10:00,56.4,56.42,56.35,56.39,35500.0,37.5043,37.5176,37.4711,37.4977,35500.0
2011-07-25 15:15:00,56.38,56.47,56.38,56.44,37700.0,37.491,37.5509,37.491,37.5309,37700.0
2011-07-25 15:20:00,56.43,56.45,56.4,56.43,35500.0,37.5243,37.5376,37.5043,37.5243,35500.0
2011-07-25 15:25:00,56.42,56.49,56.39,56.48,63800.0,37.5176,37.5642,37.4977,37.5575,63800.0
2011-07-25 15:30:00,56.49,56.57,56.47,56.55,73700.0,37.5642,37.6174,37.5509,37.6041,73700.0
2011-07-25 15:35:00,56.55,56.6,56.54,56.59,46000.0,37.6041,37.6373,37.5974,37.6307,46000.0
2011-07-25 15:40:00,56.59,56.61,56.54,56.54,65300.0,37.6307,37.644,37.5974,37.5974,65300.0
2011-07-25 15:45:00,56.54,56.55,56.52,56.52,65900.0,37.5974,37.6041,37.5841,37.5841,65900.0
2011-07-25 15:50:00,56.52,56.59,56.5,56.59,145600.0,37.5841,37.6307,37.5708,37.6307,145600.0
2011-07-25 15:55:00,56.58,56.59,56.51,56.52,224300.0,37.624,37.6307,37.5775,37.5841,224300.0
2011-07-26 09:30:00,56.48,56.48,56.29,56.3,49400.0,37.5575,37.5575,37.4312,37.4378,49400.0
2011-07-26 09:35:00,56.28,56.38,56.24,56.28,29500.0,37.4245,37.491,37.3979,37.4245,29500.0
2011-07-26 09:40:00,56.29,56.49,56.25,56.33,55500.0,37.4312,37.5642,37.4046,37.4578,55500.0
2011-07-26 09:45:00,56.31,56.31,56.11,56.21,120300.0,37.4445,37.4445,37.3115,37.378,120300.0
2011-07-26 09:50:00,56.22,56.22,56.04,56.05,88900.0,37.3846,37.3846,37.2649,37.2716,88900.0
2011-07-26 09:55:00,56.05,56.07,55.9,55.9,78500.0,37.2716,37.2849,37.1718,37.1718,78500.0
2011-07-26 10:00:00,55.91,55.98,55.88,55.93,149000.0,37.1785,37.225,37.1585,37.1918,149000.0
2011-07-26 10:05:00,55.92,55.98,55.9,55.92,55300.0,37.1851,37.225,37.1718,37.1851,55300.0
2011-07-26 10:10:00,55.93,56.01,55.9,55.92,63300.0,37.1918,37.245,37.1718,37.1851,63300.0
2011-07-26 10:15:00,55.92,55.94,55.9,55.91,52000.0,37.1851,37.1984,37.1718,37.1785,52000.0
2011-07-26 10:20:00,55.91,56.09,55.9,56.05,43100.0,37.1785,37.2982,37.1718,37.2716,43100.0
2011-07-26 10:25:00,56.05,56.08,56.0,56.05,24200.0,37.2716,37.2915,37.2383,37.2716,24200.0
2011-07-26 10:30:00,56.04,56.12,56.02,56.05,39800.0,37.2649,37.3181,37.2516,37.2716,39800.0
2011-07-26 10:35:00,56.06,56.11,56.04,56.07,28200.0,37.2782,37.3115,37.2649,37.2849,28200.0
2011-07-26 10:40:00,56.07,56.22,56.07,56.19,104700.0,37.2849,37.3846,37.2849,37.3647,104700.0
2011-07-26 10:45:00,56.2,56.31,56.19,56.26,155600.0,37.3713,37.4445,37.3647,37.4112,155600.0
2011-07-26 10:50:00,56.25,56.26,56.19,56.2,41000.0,37.4046,37.4112,37.3647,37.3713,41000.0
2011-07-26 10:55:00,56.19,56.2,56.12,56.17,28300.0,37.3647,37.3713,37.3181,37.3514,28300.0
2011-07-26 11:00:00,56.18,56.19,56.08,56.11,34700.0,37.358,37.3647,37.2915,37.3115,34700.0
2011-07-26 11:05:00,56.11,56.22,56.11,56.21,45700.0,37.3115,37.3846,37.3115,37.378,45700.0
2011-07-26 11:10:00,56.21,56.21,56.2,56.2,55700.0,37.378,37.378,37.3713,37.3713,55700.0
2011-07-26 11:15:00,56.21,56.25,56.19,56.24,63500.0,37.378,37.4046,37.3647,37.3979,63500.0
2011-07-26 11:20:00,56.25,56.26,56.17,56.18,21500.0,37.4046,37.4112,37.3514,37.358,21500.0
2011-07-26 11:25:00,56.19,56.19,56.1,56.11,21200.0,37.3647,37.3647,37.3048,37.3115,21200.0
2011-07-26 11:30:00,56.12,56.2,56.1,56.18,16200.0,37.3181,37.3713,37.3048,37.358,16200.0
2011-07-26 11:35:00,56.18,56.18,56.12,56.14,19100.0,37.358,37.358,37.3181,37.3314,19100.0
2011-07-26 11:40:00,56.15,56.16,56.08,56.09,48300.0,37.3381,37.3447,37.2915,37.2982,48300.0
2011-07-26 11:45:00,56.08,56.12,56.08,56.09,18900.0,37.2915,37.3181,37.2915,37.2982,18900.0
2011-07-26 11:50:00,56.09,56.1,55.99,56.01,38900.0,37.2982,37.3048,37.2317,37.245,38900.0
2011-07-26 11:55:00,56.0,56.07,56.0,56.03,23400.0,37.2383,37.2849,37.2383,37.2583,23400.0
2011-07-26 12:00:00,56.03,56.04,55.99,55.99,35100.0,37.2583,37.2649,37.2317,37.2317,35100.0
2011-07-26 12:05:00,55.99,56.01,55.96,56.0,76900.0,37.2317,37.245,37.2117,37.2383,76900.0
2011-07-26 12:10:00,56.0,56.02,55.97,56.02,31200.0,37.2383,37.2516,37.2184,37.2516,31200.0
2011-07-26 12:15:00,56.02,56.04,55.99,56.0,34000.0,37.2516,37.2649,37.2317,37.2383,34000.0
2011-07-26 12:20:00,56.0,56.01,55.95,55.98,20000.0,37.2383,37.245,37.2051,37.225,20000.0
2011-07-26 12:25:00,55.98,56.01,55.96,55.98,28000.0,37.225,37.245,37.2117,37.225,28000.0
2011-07-26 12:30:00,55.98,56.0,55.96,55.98,24000.0,37.225,37.2383,37.2117,37.225,24000.0
2011-07-26 12:35:00,55.98,56.01,55.98,56.0,7600.0,37.225,37.245,37.225,37.2383,7600.0
2011-07-26 12:40:00,56.0,56.06,56.0,56.06,26000.0,37.2383,37.2782,37.2383,37.2782,26000.0
2011-07-26 12:45:00,56.06,56.06,56.0,56.01,21200.0,37.2782,37.2782,37.2383,37.245,21200.0
2011-07-26 12:50:00,56.0,56.03,55.99,56.02,22500.0,37.2383,37.2583,37.2317,37.2516,22500.0
2011-07-26 12:55:00,56.02,56.06,56.02,56.05,19700.0,37.2516,37.2782,37.2516,37.2716,19700.0
2011-07-26 13:00:00,56.05,56.05,56.0,56.01,27500.0,37.2716,37.2716,37.2383,37.245,27500.0
2011-07-26 13:05:00,56.01,56.05,56.01,56.03,25800.0,37.245,37.2716,37.245,37.2583,25800.0
2011-07-26 13:10:00,56.03,56.06,55.96,55.98,32900.0,37.2583,37.2782,37.2117,37.225,32900.0
2011-07-26 13:15:00,55.97,55.97,55.93,55.96,19200.0,37.2184,37.2184,37.1918,37.2117,19200.0
2011-07-26 13:20:00,55.96,55.98,55.91,55.94,20200.0,37.2117,37.225,37.1785,37.1984,20200.0
2011-07-26 13:25:00,55.93,55.95,55.92,55.95,16100.0,37.1918,37.2051,37.1851,37.2051,16100.0
2011-07-26 13:30:00,55.94,55.96,55.92,55.93,12200.0,37.1984,37.2117,37.1851,37.1918,12200.0
2011-07-26 13:35:00,55.94,55.97,55.92,55.97,11000.0,37.1984,37.2184,37.1851,37.2184,11000.0
2011-07-26 13:40:00,55.98,55.98,55.95,55.96,14900.0,37.225,37.225,37.2051,37.2117,14900.0
2011-07-26 13:45:00,55.95,55.96,55.9,55.93,85600.0,37.2051,37.2117,37.1718,37.1918,85600.0
2011-07-26 13:50:00,55.93,55.97,55.93,55.94,19000.0,37.1918,37.2184,37.1918,37.1984,19000.0
2011-07-26 13:55:00,55.94,55.97,55.92,55.95,18700.0,37.1984,37.2184,37.1851,37.2051,18700.0
2011-07-26 14:00:00,55.95,55.96,55.88,55.91,160900.0,37.2051,37.2117,37.1585,37.1785,160900.0
2011-07-26 14:05:00,55.91,55.97,55.89,55.9,102600.0,37.1785,37.2184,37.1652,37.1718,102600.0
2011-07-26 14:10:00,55.9,55.97,55.82,55.93,85800.0,37.1718,37.2184,37.1186,37.1918,85800.0
2011-07-26 14:15:00,55.93,56.02,55.91,55.99,39600.0,37.1918,37.2516,37.1785,37.2317,39600.0
2011-07-26 14:20:00,56.0,56.02,55.99,56.0,48000.0,37.2383,37.2516,37.2317,37.2383,48000.0
2011-07-26 14:25:00,56.0,56.01,55.98,56.0,85100.0,37.2383,37.245,37.225,37.2383,85100.0
2011-07-26 14:30:00,56.0,56.0,55.95,55.97,56400.0,37.2383,37.2383,37.2051,37.2184,56400.0
2011-07-26 14:35:00,55.96,56.0,55.95,55.96,27800.0,37.2117,37.2383,37.2051,37.2117,27800.0
2011-07-26 14:40:00,55.96,55.97,55.91,55.92,76900.0,37.2117,37.2184,37.1785,37.1851,76900.0
2011-07-26 14:45:00,55.92,55.94,55.87,55.87,117700.0,37.1851,37.1984,37.1519,37.1519,117700.0
2011-07-26 14:50:00,55.87,55.92,55.86,55.89,54800.0,37.1519,37.1851,37.1452,37.1652,54800.0
2011-07-26 14:55:00,55.89,55.92,55.89,55.9,47500.0,37.1652,37.1851,37.1652,37.1718,47500.0
2011-07-26 15:00:00,55.91,55.92,55.89,55.91,46900.0,37.1785,37.1851,37.1652,37.1785,46900.0
2011-07-26 15:05:00,55.91,55.92,55.89,55.92,26000.0,37.1785,37.1851,37.1652,37.1851,26000.0
2011-07-26 15:10:00,55.92,56.01,55.91,55.97,43700.0,37.1851,37.245,37.1785,37.2184,43700.0
2011-07-26 15:15:00,55.96,55.96,55.9,55.94,47600.0,37.2117,37.2117,37.1718,37.1984,47600.0
2011-07-26 15:20:00,55.93,55.94,55.85,55.86,102700.0,37.1918,37.1984,37.1386,37.1452,102700.0
2011-07-26 15:25:00,55.86,55.91,55.81,55.91,86600.0,37.1452,37.1785,37.112,37.1785,86600.0
2011-07-26 15:30:00,55.91,55.91,55.79,55.82,86800.0,37.1785,37.1785,37.0987,37.1186,86800.0
2011-07-26 15:35:00,55.82,55.83,55.75,55.75,74600.0,37.1186,37.1253,37.0721,37.0721,74600.0
2011-07-26 15:40:00,55.75,55.79,55.73,55.79,107800.0,37.0721,37.0987,37.0588,37.0987,107800.0
2011-07-26 15:45:00,55.79,55.81,55.72,55.8,171600.0,37.0987,37.112,37.0521,37.1053,171600.0
2011-07-26 15:50:00,55.79,55.81,55.71,55.72,201300.0,37.0987,37.112,37.0455,37.0521,201300.0
2011-07-26 15:55:00,55.73,55.82,55.72,55.8,390500.0,37.0588,37.1186,37.0521,37.1053,390500.0
2011-07-27 09:30:00,55.55,55.74,55.41,55.42,60900.0,36.9391,37.0654,36.846,36.8526,60900.0
2011-07-27 09:35:00,55.43,55.45,55.09,55.11,75400.0,36.8593,36.8726,36.6332,36.6465,75400.0
2011-07-27 09:40:00,55.11,55.11,54.88,54.92,91600.0,36.6465,36.6465,36.4936,36.5202,91600.0
2011-07-27 09:45:00,54.91,54.95,54.85,54.85,81800.0,36.5135,36.5401,36.4736,36.4736,81800.0
2011-07-27 09:50:00,54.85,54.94,54.76,54.81,81100.0,36.4736,36.5335,36.4138,36.447,81100.0
2011-07-27 09:55:00,54.8,54.81,54.7,54.73,83300.0,36.4404,36.447,36.3739,36.3938,83300.0
2011-07-27 10:00:00,54.72,54.84,54.69,54.84,111700.0,36.3872,36.467,36.3672,36.467,111700.0
2011-07-27 10:05:00,54.83,54.84,54.68,54.7,94600.0,36.4603,36.467,36.3606,36.3739,94600.0
2011-07-27 10:10:00,54.7,54.8,54.67,54.8,109800.0,36.3739,36.4404,36.3539,36.4404,109800.0
2011-07-27 10:15:00,54.8,54.85,54.76,54.77,32400.0,36.4404,36.4736,36.4138,36.4204,32400.0
2011-07-27 10:20:00,54.76,54.79,54.65,54.66,87500.0,36.4138,36.4337,36.3406,36.3473,87500.0
2011-07-27 10:25:00,54.66,54.78,54.64,54.67,72200.0,36.3473,36.4271,36.334,36.3539,72200.0
2011-07-27 10:30:00,54.66,54.8,54.63,54.8,108600.0,36.3473,36.4404,36.3273,36.4404,108600.0
2011-07-27 10:35:00,54.8,54.9,54.8,54.84,88500.0,36.4404,36.5069,36.4404,36.467,88500.0
2011-07-27 10:40:00,54.83,54.85,54.75,54.81,36600.0,36.4603,36.4736,36.4071,36.447,36600.0
2011-07-27 10:45:00,54.82,54.86,54.76,54.85,57500.0,36.4537,36.4803,36.4138,36.4736,57500.0
2011-07-27 10:50:00,54.85,54.91,54.82,54.85,97800.0,36.4736,36.5135,36.4537,36.4736,97800.0
2011-07-27 10:55:00,54.86,54.86,54.75,54.81,45200.0,36.4803,36.4803,36.4071,36.447,45200.0
2011-07-27 11:00:00,54.81,54.81,54.75,54.77,39600.0,36.447,36.447,36.4071,36.4204,39600.0
2011-07-27 11:05:00,54.78,54.78,54.73,54.74,31800.0,36.4271,36.4271,36.3938,36.4005,31800.0
2011-07-27 11:10:00,54.75,54.79,54.75,54.78,22600.0,36.4071,36.4337,36.4071,36.4271,22600.0
2011-07-27 11:15:00,54.77,54.81,54.76,54.79,37400.0,36.4204,36.447,36.4138,36.4337,37400.0
2011-07-27 11:20:00,54.79,54.79,54.75,54.78,22600.0,36.4337,36.4337,36.4071,36.4271,22600.0
2011-07-27 11:25:00,54.78,54.83,54.77,54.81,74900.0,36.4271,36.4603,36.4204,36.447,74900.0
2011-07-27 11:30:00,54.81,54.88,54.79,54.8,88200.0,36.447,36.4936,36.4337,36.4404,88200.0
2011-07-27 11:35:00,54.8,54.8,54.75,54.75,63700.0,36.4404,36.4404,36.4071,36.4071,63700.0
2011-07-27 11:40:00,54.75,54.79,54.73,54.77,23900.0,36.4071,36.4337,36.3938,36.4204,23900.0
2011-07-27 11:45:00,54.78,54.79,54.73,54.76,22000.0,36.4271,36.4337,36.3938,36.4138,22000.0
2011-07-27 11:50:00,54.75,54.76,54.66,54.69,88400.0,36.4071,36.4138,36.3473,36.3672,88400.0
2011-07-27 11:55:00,54.71,54.75,54.66,54.74,19600.0,36.3805,36.4071,36.3473,36.4005,19600.0
2011-07-27 12:00:00,54.72,54.77,54.69,54.73,16800.0,36.3872,36.4204,36.3672,36.3938,16800.0
2011-07-27 12:05:00,54.74,54.76,54.68,54.72,25300.0,36.4005,36.4138,36.3606,36.3872,25300.0
2011-07-27 12:10:00,54.72,54.8,54.71,54.74,49000.0,36.3872,36.4404,36.3805,36.4005,49000.0
2011-07-27 12:15:00,54.73,54.81,54.73,54.73,34500.0,36.3938,36.447,36.3938,36.3938,34500.0
2011-07-27 12:20:00,54.73,54.75,54.67,54.71,42300.0,36.3938,36.4071,36.3539,36.3805,42300.0
2011-07-27 12:25:00,54.72,54.8,54.72,54.79,51200.0,36.3872,36.4404,36.3872,36.4337,51200.0
2011-07-27 12:30:00,54.79,54.8,54.72,54.73,28100.0,36.4337,36.4404,36.3872,36.3938,28100.0
2011-07-27 12:35:00,54.73,54.75,54.71,54.73,14600.0,36.3938,36.4071,36.3805,36.3938,14600.0
2011-07-27 12:40:00,54.74,54.81,54.71,54.75,17700.0,36.4005,36.447,36.3805,36.4071,17700.0
2011-07-27 12:45:00,54.76,54.77,54.7,54.7,11500.0,36.4138,36.4204,36.3739,36.3739,11500.0
2011-07-27 12:50:00,54.71,54.74,54.67,54.72,16700.0,36.3805,36.4005,36.3539,36.3872,16700.0
2011-07-27 12:55:00,54.72,54.72,54.66,54.68,16100.0,36.3872,36.3872,36.3473,36.3606,16100.0
2011-07-27 13:00:00,54.67,54.73,54.66,54.7,28700.0,36.3539,36.3938,36.3473,36.3739,28700.0
2011-07-27 13:05:00,54.7,54.78,54.68,54.75,22800.0,36.3739,36.4271,36.3606,36.4071,22800.0
2011-07-27 13:10:00,54.76,54.8,54.71,54.71,17300.0,36.4138,36.4404,36.3805,36.3805,17300.0
2011-07-27 13:15:00,54.72,54.78,54.68,54.78,20800.0,36.3872,36.4271,36.3606,36.4271,20800.0
2011-07-27 13:20:00,54.77,54.8,54.74,54.76,32600.0,36.4204,36.4404,36.4005,36.4138,32600.0
2011-07-27 13:25:00,54.77,54.8,54.76,54.79,42100.0,36.4204,36.4404,36.4138,36.4337,42100.0
2011-07-27 13:30:00,54.78,54.81,54.78,54.79,35000.0,36.4271,36.447,36.4271,36.4337,35000.0
2011-07-27 13:35:00,54.79,54.82,54.77,54.78,71100.0,36.4337,36.4537,36.4204,36.4271,71100.0
2011-07-27 13:40:00,54.79,54.82,54.78,54.8,56800.0,36.4337,36.4537,36.4271,36.4404,56800.0
2011-07-27 13:45:00,54.8,54.81,54.76,54.77,25100.0,36.4404,36.447,36.4138,36.4204,25100.0
2011-07-27 13:50:00,54.77,54.82,54.77,54.81,45600.0,36.4204,36.4537,36.4204,36.447,45600.0
2011-07-27 13:55:00,54.81,54.81,54.75,54.76,27700.0,36.447,36.447,36.4071,36.4138,27700.0
2011-07-27 14:00:00,54.75,54.79,54.7,54.79,79400.0,36.4071,36.4337,36.3739,36.4337,79400.0
2011-07-27 14:05:00,54.78,54.8,54.74,54.79,36000.0,36.4271,36.4404,36.4005,36.4337,36000.0
2011-07-27 14:10:00,54.79,54.83,54.76,54.83,52400.0,36.4337,36.4603,36.4138,36.4603,52400.0
2011-07-27 14:15:00,54.83,54.85,54.81,54.85,33000.0,36.4603,36.4736,36.447,36.4736,33000.0
2011-07-27 14:20:00,54.84,54.85,54.82,54.85,24600.0,36.467,36.4736,36.4537,36.4736,24600.0
2011-07-27 14:25:00,54.85,54.85,54.69,54.69,40100.0,36.4736,36.4736,36.3672,36.3672,40100.0
2011-07-27 14:30:00,54.69,54.73,54.66,54.68,46300.0,36.3672,36.3938,36.3473,36.3606,46300.0
2011-07-27 14:35:00,54.68,54.69,54.58,54.6,84400.0,36.3606,36.3672,36.2941,36.3074,84400.0
2011-07-27 14:40:00,54.6,54.6,54.53,54.57,129500.0,36.3074,36.3074,36.2608,36.2874,129500.0
2011-07-27 14:45:00,54.57,54.66,54.57,54.66,31600.0,36.2874,36.3473,36.2874,36.3473,31600.0
2011-07-27 14:50:00,54.66,54.68,54.53,54.58,39500.0,36.3473,36.3606,36.2608,36.2941,39500.0
2011-07-27 14:55:00,54.57,54.67,54.54,54.59,64100.0,36.2874,36.3539,36.2675,36.3007,64100.0
2011-07-27 15:00:00,54.62,54.66,54.59,54.61,66300.0,36.3207,36.3473,36.3007,36.314,66300.0
2011-07-27 15:05:00,54.61,54.65,54.58,54.6,55600.0,36.314,36.3406,36.2941,36.3074,55600.0
2011-07-27 15:10:00,54.61,54.64,54.57,54.6,32400.0,36.314,36.334,36.2874,36.3074,32400.0
2011-07-27 15:15:00,54.6,54.62,54.55,54.61,47000.0,36.3074,36.3207,36.2741,36.314,47000.0
2011-07-27 15:20:00,54.61,54.61,54.51,54.57,61300.0,36.314,36.314,36.2475,36.2874,61300.0
2011-07-27 15:25:00,54.56,54.62,54.52,54.6,70800.0,36.2808,36.3207,36.2542,36.3074,70800.0
2011-07-27 15:30:00,54.59,54.64,54.57,54.6,75700.0,36.3007,36.334,36.2874,36.3074,75700.0
2011-07-27 15:35:00,54.6,54.64,54.55,54.64,97500.0,36.3074,36.334,36.2741,36.334,97500.0
2011-07-27 15:40:00,54.63,54.65,54.6,54.62,117800.0,36.3273,36.3406,36.3074,36.3207,117800.0
2011-07-27 15:45:00,54.61,54.62,54.55,54.58,176000.0,36.314,36.3207,36.2741,36.2941,176000.0
2011-07-27 15:50:00,54.57,54.64,54.51,54.62,213900.0,36.2874,36.334,36.2475,36.3207,213900.0
2011-07-27 15:55:00,54.64,54.64,54.5,54.5,496200.0,36.334,36.334,36.2409,36.2409,496200.0
2011-07-28 09:30:00,54.52,55.07,54.52,54.97,64100.0,36.2542,36.6199,36.2542,36.5534,64100.0
2011-07-28 09:35:00,54.95,55.06,54.91,54.96,41900.0,36.5401,36.6133,36.5135,36.5468,41900.0
2011-07-28 09:40:00,54.96,54.96,54.74,54.93,79800.0,36.5468,36.5468,36.4005,36.5268,79800.0
2011-07-28 09:45:00,54.91,55.18,54.87,55.12,37100.0,36.5135,36.6931,36.4869,36.6532,37100.0
2011-07-28 09:50:00,55.12,55.12,55.03,55.09,64100.0,36.6532,36.6532,36.5933,36.6332,64100.0
2011-07-28 09:55:00,55.09,55.12,55.04,55.04,35000.0,36.6332,36.6532,36.6,36.6,35000.0
2011-07-28 10:00:00,55.05,55.12,54.94,55.1,116500.0,36.6066,36.6532,36.5335,36.6399,116500.0
2011-07-28 10:05:00,55.09,55.12,55.0,55.12,49000.0,36.6332,36.6532,36.5734,36.6532,49000.0
2011-07-28 10:10:00,55.11,55.14,54.97,54.99,64900.0,36.6465,36.6665,36.5534,36.5667,64900.0
2011-07-28 10:15:00,54.99,55.1,54.9,54.91,92000.0,36.5667,36.6399,36.5069,36.5135,92000.0
2011-07-28 10:20:00,54.9,54.94,54.8,54.87,62000.0,36.5069,36.5335,36.4404,36.4869,62000.0
2011-07-28 10:25:00,54.87,54.89,54.82,54.87,20400.0,36.4869,36.5002,36.4537,36.4869,20400.0
2011-07-28 10:30:00,54.86,54.93,54.85,54.92,36500.0,36.4803,36.5268,36.4736,36.5202,36500.0
2011-07-28 10:35:00,54.93,54.93,54.84,54.86,36100.0,36.5268,36.5268,36.467,36.4803,36100.0
2011-07-28 10:40:00,54.84,54.89,54.8,54.8,31100.0,36.467,36.5002,36.4404,36.4404,31100.0
2011-07-28 10:45:00,54.8,54.84,54.71,54.8,71600.0,36.4404,36.467,36.3805,36.4404,71600.0
2011-07-28 10:50:00,54.81,54.82,54.68,54.73,51900.0,36.447,36.4537,36.3606,36.3938,51900.0
2011-07-28 10:55:00,54.74,54.86,54.69,54.86,67200.0,36.4005,36.4803,36.3672,36.4803,67200.0
2011-07-28 11:00:00,54.86,54.95,54.77,54.93,27600.0,36.4803,36.5401,36.4204,36.5268,27600.0
2011-07-28 11:05:00,54.92,55.05,54.91,55.05,30800.0,36.5202,36.6066,36.5135,36.6066,30800.0
2011-07-28 11:10:00,55.05,55.16,55.04,55.14,62600.0,36.6066,36.6798,36.6,36.6665,62600.0
2011-07-28 11:15:00,55.14,55.15,55.06,55.12,48800.0,36.6665,36.6731,36.6133,36.6532,48800.0
2011-07-28 11:20:00,55.11,55.18,55.1,55.13,18300.0,36.6465,36.6931,36.6399,36.6598,18300.0
2011-07-28 11:25:00,55.13,55.18,55.13,55.18,13300.0,36.6598,36.6931,36.6598,36.6931,13300.0
2011-07-28 11:30:00,55.18,55.23,55.16,55.21,23700.0,36.6931,36.7263,36.6798,36.713,23700.0
2011-07-28 11:35:00,55.21,55.25,55.19,55.25,21800.0,36.713,36.7396,36.6997,36.7396,21800.0
2011-07-28 11:40:00,55.23,55.26,55.21,55.24,16200.0,36.7263,36.7463,36.713,36.733,16200.0
2011-07-28 11:45:00,55.24,55.29,55.23,55.24,42200.0,36.733,36.7662,36.7263,36.733,42200.0
2011-07-28 11:50:00,55.24,55.24,55.22,55.24,13800.0,36.733,36.733,36.7197,36.733,13800.0
2011-07-28 11:55:00,55.23,55.32,55.19,55.26,166000.0,36.7263,36.7862,36.6997,36.7463,166000.0
2011-07-28 12:00:00,55.26,55.28,55.22,55.24,23800.0,36.7463,36.7596,36.7197,36.733,23800.0
2011-07-28 12:05:00,55.23,55.24,55.18,55.21,25400.0,36.7263,36.733,36.6931,36.713,25400.0
2011-07-28 12:10:00,55.21,55.21,55.11,55.11,16800.0,36.713,36.713,36.6465,36.6465,16800.0
2011-07-28 12:15:00,55.11,55.16,55.07,55.12,59100.0,36.6465,36.6798,36.6199,36.6532,59100.0
2011-07-28 12:20:00,55.12,55.14,55.1,55.13,19000.0,36.6532,36.6665,36.6399,36.6598,19000.0
2011-07-28 12:25:00,55.13,55.14,55.07,55.09,15800.0,36.6598,36.6665,36.6199,36.6332,15800.0
2011-07-28 12:30:00,55.08,55.09,55.03,55.03,59600.0,36.6266,36.6332,36.5933,36.5933,59600.0
2011-07-28 12:35:00,55.04,55.05,54.99,55.03,47500.0,36.6,36.6066,36.5667,36.5933,47500.0
2011-07-28 12:40:00,55.03,55.06,55.0,55.01,34000.0,36.5933,36.6133,36.5734,36.58,34000.0
2011-07-28 12:45:00,55.01,55.02,55.0,55.02,25800.0,36.58,36.5867,36.5734,36.5867,25800.0
2011-07-28 12:50:00,55.02,55.03,54.96,55.03,59300.0,36.5867,36.5933,36.5468,36.5933,59300.0
2011-07-28 12:55:00,55.04,55.05,54.98,55.01,22000.0,36.6,36.6066,36.5601,36.58,22000.0
2011-07-28 13:00:00,55.0,55.01,54.96,54.99,17000.0,36.5734,36.58,36.5468,36.5667,17000.0
2011-07-28 13:05:00,54.99,55.0,54.97,54.99,12200.0,36.5667,36.5734,36.5534,36.5667,12200.0
2011-07-28 13:10:00,54.98,55.02,54.97,55.0,20600.0,36.5601,36.5867,36.5534,36.5734,20600.0
2011-07-28 13:15:00,54.98,55.01,54.92,54.92,17900.0,36.5601,36.58,36.5202,36.5202,17900.0
2011-07-28 13:20:00,54.93,54.94,54.9,54.92,16900.0,36.5268,36.5335,36.5069,36.5202,16900.0
2011-07-28 13:25:00,54.92,54.98,54.92,54.95,32200.0,36.5202,36.5601,36.5202,36.5401,32200.0
2011-07-28 13:30:00,54.95,54.96,54.9,54.92,18300.0,36.5401,36.5468,36.5069,36.5202,18300.0
2011-07-28 13:35:00,54.93,54.97,54.93,54.96,20300.0,36.5268,36.5534,36.5268,36.5468,20300.0
2011-07-28 13:40:00,54.96,55.0,54.91,54.94,38100.0,36.5468,36.5734,36.5135,36.5335,38100.0
2011-07-28 13:45:00,54.94,54.97,54.91,54.94,17500.0,36.5335,36.5534,36.5135,36.5335,17500.0
2011-07-28 13:50:00,54.94,54.99,54.94,54.97,34300.0,36.5335,36.5667,36.5335,36.5534,34300.0
2011-07-28 13:55:00,54.96,54.98,54.93,54.96,24200.0,36.5468,36.5601,36.5268,36.5468,24200.0
2011-07-28 14:00:00,54.95,54.97,54.91,54.95,47700.0,36.5401,36.5534,36.5135,36.5401,47700.0
2011-07-28 14:05:00,54.95,54.97,54.9,54.91,45800.0,36.5401,36.5534,36.5069,36.5135,45800.0
2011-07-28 14:10:00,54.91,54.93,54.86,54.92,45800.0,36.5135,36.5268,36.4803,36.5202,45800.0
2011-07-28 14:15:00,54.92,54.99,54.91,54.93,28900.0,36.5202,36.5667,36.5135,36.5268,28900.0
2011-07-28 14:20:00,54.92,54.95,54.91,54.93,13800.0,36.5202,36.5401,36.5135,36.5268,13800.0
2011-07-28 14:25:00,54.91,54.93,54.86,54.92,34000.0,36.5135,36.5268,36.4803,36.5202,34000.0
2011-07-28 14:30:00,54.92,54.97,54.87,54.97,56600.0,36.5202,36.5534,36.4869,36.5534,56600.0
2011-07-28 14:35:00,54.96,54.96,54.92,54.93,21300.0,36.5468,36.5468,36.5202,36.5268,21300.0
2011-07-28 14:40:00,54.93,55.01,54.91,55.0,23000.0,36.5268,36.58,36.5135,36.5734,23000.0
2011-07-28 14:45:00,54.97,55.01,54.96,54.99,32600.0,36.5534,36.58,36.5468,36.5667,32600.0
2011-07-28 14:50:00,55.0,55.07,54.99,55.06,26700.0,36.5734,36.6199,36.5667,36.6133,26700.0
2011-07-28 14:55:00,55.05,55.05,54.96,54.96,33300.0,36.6066,36.6066,36.5468,36.5468,33300.0
2011-07-28 15:00:00,54.96,54.96,54.85,54.85,20900.0,36.5468,36.5468,36.4736,36.4736,20900.0
2011-07-28 15:05:00,54.86,54.94,54.81,54.81,40100.0,36.4803,36.5335,36.447,36.447,40100.0
2011-07-28 15:10:00,54.81,54.84,54.78,54.83,38500.0,36.447,36.467,36.4271,36.4603,38500.0
2011-07-28 15:15:00,54.83,54.83,54.77,54.82,14500.0,36.4603,36.4603,36.4204,36.4537,14500.0
2011-07-28 15:20:00,54.81,54.81,54.73,54.77,23800.0,36.447,36.447,36.3938,36.4204,23800.0
2011-07-28 15:25:00,54.77,54.82,54.67,54.69,42900.0,36.4204,36.4537,36.3539,36.3672,42900.0
2011-07-28 15:30:00,54.7,54.74,54.62,54.63,73800.0,36.3739,36.4005,36.3207,36.3273,73800.0
2011-07-28 15:35:00,54.63,54.72,54.63,54.68,42700.0,36.3273,36.3872,36.3273,36.3606,42700.0
2011-07-28 15:40:00,54.68,54.68,54.53,54.57,94200.0,36.3606,36.3606,36.2608,36.2874,94200.0
2011-07-28 15:45:00,54.56,54.6,54.48,54.54,145400.0,36.2808,36.3074,36.2276,36.2675,145400.0
2011-07-28 15:50:00,54.55,54.66,54.54,54.65,108000.0,36.2741,36.3473,36.2675,36.3406,108000.0
2011-07-28 15:55:00,54.66,54.66,54.57,54.59,139200.0,36.3473,36.3473,36.2874,36.3007,139200.0
2011-07-29 09:30:00,54.14,54.18,53.81,54.14,100400.0,36.0015,36.0281,35.782,36.0015,100400.0
2011-07-29 09:35:00,54.11,54.11,53.76,53.84,73900.0,35.9815,35.9815,35.7488,35.802,73900.0
2011-07-29 09:40:00,53.88,54.01,53.82,53.89,32700.0,35.8286,35.915,35.7887,35.8352,32700.0
2011-07-29 09:45:00,53.88,53.95,53.81,53.92,58100.0,35.8286,35.8751,35.782,35.8552,58100.0
2011-07-29 09:50:00,53.93,54.27,53.92,54.24,35900.0,35.8618,36.0879,35.8552,36.068,35900.0
2011-07-29 09:55:00,54.23,54.35,54.11,54.11,57700.0,36.0613,36.1411,35.9815,35.9815,57700.0
2011-07-29 10:00:00,54.1,54.18,53.99,54.18,46300.0,35.9749,36.0281,35.9017,36.0281,46300.0
2011-07-29 10:05:00,54.19,54.34,54.19,54.19,63300.0,36.0347,36.1345,36.0347,36.0347,63300.0
2011-07-29 10:10:00,54.19,54.2,54.0,54.05,44500.0,36.0347,36.0414,35.9084,35.9416,44500.0
2011-07-29 10:15:00,54.05,54.11,54.01,54.07,23900.0,35.9416,35.9815,35.915,35.9549,23900.0
2011-07-29 10:20:00,54.09,54.36,54.08,54.28,40600.0,35.9682,36.1478,35.9616,36.0946,40600.0
2011-07-29 10:25:00,54.29,54.29,54.11,54.27,43500.0,36.1012,36.1012,35.9815,36.0879,43500.0
2011-07-29 10:30:00,54.27,54.3,54.14,54.25,24000.0,36.0879,36.1079,36.0015,36.0746,24000.0
2011-07-29 10:35:00,54.22,54.28,54.12,54.19,59600.0,36.0547,36.0946,35.9882,36.0347,59600.0
2011-07-29 10:40:00,54.2,54.22,54.09,54.13,83500.0,36.0414,36.0547,35.9682,35.9948,83500.0
2011-07-29 10:45:00,54.14,54.32,54.05,54.31,37900.0,36.0015,36.1212,35.9416,36.1145,37900.0
2011-07-29 10:50:00,54.32,54.47,54.27,54.43,84900.0,36.1212,36.2209,36.0879,36.1943,84900.0
2011-07-29 10:55:00,54.41,54.55,54.4,54.48,101600.0,36.181,36.2741,36.1744,36.2276,101600.0
2011-07-29 11:00:00,54.48,54.52,54.42,54.47,37300.0,36.2276,36.2542,36.1877,36.2209,37300.0
2011-07-29 11:05:00,54.47,54.74,54.45,54.66,73100.0,36.2209,36.4005,36.2076,36.3473,73100.0
2011-07-29 11:10:00,54.65,54.69,54.53,54.54,29400.0,36.3406,36.3672,36.2608,36.2675,29400.0
2011-07-29 11:15:00,54.54,54.69,54.52,54.68,33000.0,36.2675,36.3672,36.2542,36.3606,33000.0
2011-07-29 11:20:00,54.68,54.68,54.55,54.65,17800.0,36.3606,36.3606,36.2741,36.3406,17800.0
2011-07-29 11:25:00,54.64,54.68,54.42,54.42,59700.0,36.334,36.3606,36.1877,36.1877,59700.0
2011-07-29 11:30:00,54.42,54.47,54.39,54.41,40800.0,36.1877,36.2209,36.1677,36.181,40800.0
2011-07-29 11:35:00,54.42,54.43,54.35,54.38,74200.0,36.1877,36.1943,36.1411,36.1611,74200.0
2011-07-29 11:40:00,54.37,54.46,54.37,54.44,26800.0,36.1544,36.2143,36.1544,36.201,26800.0
2011-07-29 11:45:00,54.45,54.46,54.3,54.35,63200.0,36.2076,36.2143,36.1079,36.1411,63200.0
2011-07-29 11:50:00,54.34,54.42,54.33,54.37,34000.0,36.1345,36.1877,36.1278,36.1544,34000.0
2011-07-29 11:55:00,54.39,54.5,54.38,54.48,14900.0,36.1677,36.2409,36.1611,36.2276,14900.0
2011-07-29 12:00:00,54.49,54.52,54.32,54.35,40100.0,36.2342,36.2542,36.1212,36.1411,40100.0
2011-07-29 12:05:00,54.34,54.43,54.29,54.43,29100.0,36.1345,36.1943,36.1012,36.1943,29100.0
2011-07-29 12:10:00,54.43,54.43,54.28,54.34,29600.0,36.1943,36.1943,36.0946,36.1345,29600.0
2011-07-29 12:15:00,54.32,54.44,54.3,54.42,17800.0,36.1212,36.201,36.1079,36.1877,17800.0
2011-07-29 12:20:00,54.39,54.39,54.31,54.38,13900.0,36.1677,36.1677,36.1145,36.1611,13900.0
2011-07-29 12:25:00,54.38,54.41,54.3,54.32,8400.0,36.1611,36.181,36.1079,36.1212,8400.0
2011-07-29 12:30:00,54.32,54.4,54.28,54.32,15700.0,36.1212,36.1744,36.0946,36.1212,15700.0
2011-07-29 12:35:00,54.33,54.46,54.3,54.4,22300.0,36.1278,36.2143,36.1079,36.1744,22300.0
2011-07-29 12:40:00,54.39,54.46,54.36,54.45,7800.0,36.1677,36.2143,36.1478,36.2076,7800.0
2011-07-29 12:45:00,54.44,54.44,54.34,54.35,23400.0,36.201,36.201,36.1345,36.1411,23400.0
2011-07-29 12:50:00,54.36,54.39,54.33,54.35,48000.0,36.1478,36.1677,36.1278,36.1411,48000.0
2011-07-29 12:55:00,54.36,54.39,54.3,54.32,25100.0,36.1478,36.1677,36.1079,36.1212,25100.0
2011-07-29 13:00:00,54.32,54.35,54.25,54.28,17400.0,36.1212,36.1411,36.0746,36.0946,17400.0
2011-07-29 13:05:00,54.29,54.4,54.26,54.39,17700.0,36.1012,36.1744,36.0813,36.1677,17700.0
2011-07-29 13:10:00,54.39,54.4,54.27,54.3,43200.0,36.1677,36.1744,36.0879,36.1079,43200.0
2011-07-29 13:15:00,54.3,54.3,54.23,54.24,32000.0,36.1079,36.1079,36.0613,36.068,32000.0
2011-07-29 13:20:00,54.25,54.37,54.25,54.36,14000.0,36.0746,36.1544,36.0746,36.1478,14000.0
2011-07-29 13:25:00,54.38,54.38,54.28,54.28,7700.0,36.1611,36.1611,36.0946,36.0946,7700.0
2011-07-29 13:30:00,54.28,54.35,54.26,54.34,14000.0,36.0946,36.1411,36.0813,36.1345,14000.0
2011-07-29 13:35:00,54.34,54.34,54.28,54.32,11300.0,36.1345,36.1345,36.0946,36.1212,11300.0
2011-07-29 13:40:00,54.33,54.34,54.28,54.34,17700.0,36.1278,36.1345,36.0946,36.1345,17700.0
2011-07-29 13:45:00,54.34,54.35,54.29,54.29,22100.0,36.1345,36.1411,36.1012,36.1012,22100.0
2011-07-29 13:50:00,54.29,54.35,54.29,54.32,14700.0,36.1012,36.1411,36.1012,36.1212,14700.0
2011-07-29 13:55:00,54.31,54.39,54.31,54.34,16100.0,36.1145,36.1677,36.1145,36.1345,16100.0
2011-07-29 14:00:00,54.35,54.37,54.29,54.37,14800.0,36.1411,36.1544,36.1012,36.1544,14800.0
2011-07-29 14:05:00,54.37,54.47,54.37,54.42,14400.0,36.1544,36.2209,36.1544,36.1877,14400.0
2011-07-29 14:10:00,54.41,54.42,54.37,54.4,47100.0,36.181,36.1877,36.1544,36.1744,47100.0
2011-07-29 14:15:00,54.39,54.41,54.35,54.38,17900.0,36.1677,36.181,36.1411,36.1611,17900.0
2011-07-29 14:20:00,54.37,54.4,54.33,54.4,24200.0,36.1544,36.1744,36.1278,36.1744,24200.0
2011-07-29 14:25:00,54.39,54.44,54.39,54.42,32500.0,36.1677,36.201,36.1677,36.1877,32500.0
2011-07-29 14:30:00,54.43,54.47,54.39,54.46,17500.0,36.1943,36.2209,36.1677,36.2143,17500.0
2011-07-29 14:35:00,54.45,54.53,54.42,54.51,86800.0,36.2076,36.2608,36.1877,36.2475,86800.0
2011-07-29 14:40:00,54.51,54.52,54.44,54.45,22000.0,36.2475,36.2542,36.201,36.2076,22000.0
2011-07-29 14:45:00,54.45,54.45,54.4,54.42,25500.0,36.2076,36.2076,36.1744,36.1877,25500.0
2011-07-29 14:50:00,54.42,54.45,54.4,54.42,19000.0,36.1877,36.2076,36.1744,36.1877,19000.0
2011-07-29 14:55:00,54.42,54.47,54.37,54.38,64200.0,36.1877,36.2209,36.1544,36.1611,64200.0
2011-07-29 15:00:00,54.38,54.41,54.33,54.38,44500.0,36.1611,36.181,36.1278,36.1611,44500.0
2011-07-29 15:05:00,54.38,54.47,54.38,54.47,13700.0,36.1611,36.2209,36.1611,36.2209,13700.0
2011-07-29 15:10:00,54.47,54.47,54.38,54.4,46100.0,36.2209,36.2209,36.1611,36.1744,46100.0
2011-07-29 15:15:00,54.41,54.49,54.39,54.4,63300.0,36.181,36.2342,36.1677,36.1744,63300.0
2011-07-29 15:20:00,54.41,54.42,54.38,54.4,58500.0,36.181,36.1877,36.1611,36.1744,58500.0
2011-07-29 15:25:00,54.4,54.43,54.33,54.42,31900.0,36.1744,36.1943,36.1278,36.1877,31900.0
2011-07-29 15:30:00,54.42,54.43,54.31,54.34,36400.0,36.1877,36.1943,36.1145,36.1345,36400.0
2011-07-29 15:35:00,54.35,54.37,54.29,54.36,37700.0,36.1411,36.1544,36.1012,36.1478,37700.0
2011-07-29 15:40:00,54.36,54.4,54.33,54.35,40800.0,36.1478,36.1744,36.1278,36.1411,40800.0
2011-07-29 15:45:00,54.34,54.34,54.2,54.23,93100.0,36.1345,36.1345,36.0414,36.0613,93100.0
2011-07-29 15:50:00,54.23,54.31,54.19,54.31,83700.0,36.0613,36.1145,36.0347,36.1145,83700.0
2011-07-29 15:55:00,54.31,54.44,54.3,54.32,196900.0,36.1145,36.201,36.1079,36.1212,196900.0
2011-08-01 09:30:00,54.9,55.07,54.81,54.86,132100.0,36.5069,36.6199,36.447,36.4803,132100.0
2011-08-01 09:35:00,54.86,54.87,54.76,54.84,105200.0,36.4803,36.4869,36.4138,36.467,105200.0
2011-08-01 09:40:00,54.85,54.94,54.8,54.9,71200.0,36.4736,36.5335,36.4404,36.5069,71200.0
2011-08-01 09:45:00,54.9,54.92,54.8,54.83,110700.0,36.5069,36.5202,36.4404,36.4603,110700.0
2011-08-01 09:50:00,54.81,54.82,54.67,54.7,72300.0,36.447,36.4537,36.3539,36.3739,72300.0
2011-08-01 09:55:00,54.71,54.71,54.58,54.59,45000.0,36.3805,36.3805,36.2941,36.3007,45000.0
2011-08-01 10:00:00,54.58,54.59,54.01,54.14,243400.0,36.2941,36.3007,35.915,36.0015,243400.0
2011-08-01 10:05:00,54.13,54.45,54.11,54.4,86300.0,35.9948,36.2076,35.9815,36.1744,86300.0
2011-08-01 10:10:00,54.39,54.47,54.24,54.37,98000.0,36.1677,36.2209,36.068,36.1544,98000.0
2011-08-01 10:15:00,54.36,54.56,54.36,54.55,72900.0,36.1478,36.2808,36.1478,36.2741,72900.0
2011-08-01 10:20:00,54.56,54.59,54.42,54.57,60900.0,36.2808,36.3007,36.1877,36.2874,60900.0
2011-08-01 10:25:00,54.56,54.6,54.42,54.48,54900.0,36.2808,36.3074,36.1877,36.2276,54900.0
2011-08-01 10:30:00,54.46,54.65,54.45,54.62,98200.0,36.2143,36.3406,36.2076,36.3207,98200.0
2011-08-01 10:35:00,54.62,54.7,54.56,54.6,55800.0,36.3207,36.3739,36.2808,36.3074,55800.0
2011-08-01 10:40:00,54.6,54.73,54.56,54.72,77700.0,36.3074,36.3938,36.2808,36.3872,77700.0
2011-08-01 10:45:00,54.73,54.86,54.73,54.84,89600.0,36.3938,36.4803,36.3938,36.467,89600.0
2011-08-01 10:50:00,54.84,54.89,54.79,54.81,54800.0,36.467,36.5002,36.4337,36.447,54800.0
2011-08-01 10:55:00,54.81,54.84,54.73,54.77,36900.0,36.447,36.467,36.3938,36.4204,36900.0
2011-08-01 11:00:00,54.77,54.77,54.61,54.67,84900.0,36.4204,36.4204,36.314,36.3539,84900.0
2011-08-01 11:05:00,54.67,54.7,54.57,54.67,59900.0,36.3539,36.3739,36.2874,36.3539,59900.0
2011-08-01 11:10:00,54.67,54.72,54.58,54.69,65800.0,36.3539,36.3872,36.2941,36.3672,65800.0
2011-08-01 11:15:00,54.69,54.69,54.59,54.59,53800.0,36.3672,36.3672,36.3007,36.3007,53800.0
2011-08-01 11:20:00,54.6,54.67,54.6,54.64,42000.0,36.3074,36.3539,36.3074,36.334,42000.0
2011-08-01 11:25:00,54.63,54.7,54.62,54.69,52200.0,36.3273,36.3739,36.3207,36.3672,52200.0
2011-08-01 11:30:00,54.68,54.7,54.53,54.56,60200.0,36.3606,36.3739,36.2608,36.2808,60200.0
2011-08-01 11:35:00,54.55,54.62,54.42,54.53,71600.0,36.2741,36.3207,36.1877,36.2608,71600.0
2011-08-01 11:40:00,54.53,54.58,54.48,54.55,31700.0,36.2608,36.2941,36.2276,36.2741,31700.0
2011-08-01 11:45:00,54.55,54.72,54.53,54.64,36500.0,36.2741,36.3872,36.2608,36.334,36500.0
2011-08-01 11:50:00,54.64,54.65,54.47,54.55,114000.0,36.334,36.3406,36.2209,36.2741,114000.0
2011-08-01 11:55:00,54.56,54.58,54.47,54.52,42700.0,36.2808,36.2941,36.2209,36.2542,42700.0
2011-08-01 12:00:00,54.51,54.57,54.47,54.55,84500.0,36.2475,36.2874,36.2209,36.2741,84500.0
2011-08-01 12:05:00,54.55,54.55,54.38,54.47,31300.0,36.2741,36.2741,36.1611,36.2209,31300.0
2011-08-01 12:10:00,54.48,54.5,54.41,54.41,29200.0,36.2276,36.2409,36.181,36.181,29200.0
2011-08-01 12:15:00,54.41,54.47,54.36,54.36,27400.0,36.181,36.2209,36.1478,36.1478,27400.0
2011-08-01 12:20:00,54.36,54.42,54.32,54.32,31100.0,36.1478,36.1877,36.1212,36.1212,31100.0
2011-08-01 12:25:00,54.32,54.42,54.32,54.4,15400.0,36.1212,36.1877,36.1212,36.1744,15400.0
2011-08-01 12:30:00,54.39,54.4,54.33,54.36,15300.0,36.1677,36.1744,36.1278,36.1478,15300.0
2011-08-01 12:35:00,54.36,54.38,54.35,54.36,11500.0,36.1478,36.1611,36.1411,36.1478,11500.0
2011-08-01 12:40:00,54.36,54.38,54.32,54.38,15900.0,36.1478,36.1611,36.1212,36.1611,15900.0
2011-08-01 12:45:00,54.38,54.43,54.33,54.41,20200.0,36.1611,36.1943,36.1278,36.181,20200.0
2011-08-01 12:50:00,54.4,54.5,54.4,54.44,17500.0,36.1744,36.2409,36.1744,36.201,17500.0
2011-08-01 12:55:00,54.44,54.46,54.37,54.44,24800.0,36.201,36.2143,36.1544,36.201,24800.0
2011-08-01 13:00:00,54.43,54.47,54.4,54.45,19200.0,36.1943,36.2209,36.1744,36.2076,19200.0
2011-08-01 13:05:00,54.43,54.43,54.33,54.38,36400.0,36.1943,36.1943,36.1278,36.1611,36400.0
2011-08-01 13:10:00,54.37,54.4,54.34,54.38,23300.0,36.1544,36.1744,36.1345,36.1611,23300.0
2011-08-01 13:15:00,54.38,54.44,54.34,54.38,19900.0,36.1611,36.201,36.1345,36.1611,19900.0
2011-08-01 13:20:00,54.39,54.49,54.39,54.46,30500.0,36.1677,36.2342,36.1677,36.2143,30500.0
2011-08-01 13:25:00,54.46,54.49,54.4,54.41,31600.0,36.2143,36.2342,36.1744,36.181,31600.0
2011-08-01 13:30:00,54.41,54.47,54.41,54.47,20200.0,36.181,36.2209,36.181,36.2209,20200.0
2011-08-01 13:35:00,54.46,54.52,54.42,54.52,32900.0,36.2143,36.2542,36.1877,36.2542,32900.0
2011-08-01 13:40:00,54.52,54.56,54.51,54.56,18900.0,36.2542,36.2808,36.2475,36.2808,18900.0
2011-08-01 13:45:00,54.56,54.56,54.5,54.55,26600.0,36.2808,36.2808,36.2409,36.2741,26600.0
2011-08-01 13:50:00,54.55,54.58,54.53,54.57,20200.0,36.2741,36.2941,36.2608,36.2874,20200.0
2011-08-01 13:55:00,54.58,54.6,54.57,54.6,32700.0,36.2941,36.3074,36.2874,36.3074,32700.0
2011-08-01 14:00:00,54.59,54.59,54.5,54.51,37100.0,36.3007,36.3007,36.2409,36.2475,37100.0
2011-08-01 14:05:00,54.51,54.51,54.44,54.44,28900.0,36.2475,36.2475,36.201,36.201,28900.0
2011-08-01 14:10:00,54.44,54.53,54.44,54.45,61200.0,36.201,36.2608,36.201,36.2076,61200.0
2011-08-01 14:15:00,54.46,54.51,54.4,54.47,27500.0,36.2143,36.2475,36.1744,36.2209,27500.0
2011-08-01 14:20:00,54.45,54.5,54.43,54.47,25400.0,36.2076,36.2409,36.1943,36.2209,25400.0
2011-08-01 14:25:00,54.46,54.5,54.45,54.45,31200.0,36.2143,36.2409,36.2076,36.2076,31200.0
2011-08-01 14:30:00,54.45,54.52,54.42,54.48,19600.0,36.2076,36.2542,36.1877,36.2276,19600.0
2011-08-01 14:35:00,54.49,54.52,54.43,54.45,26600.0,36.2342,36.2542,36.1943,36.2076,26600.0
2011-08-01 14:40:00,54.45,54.51,54.42,54.49,42300.0,36.2076,36.2475,36.1877,36.2342,42300.0
2011-08-01 14:45:00,54.47,54.61,54.47,54.58,56700.0,36.2209,36.314,36.2209,36.2941,56700.0
2011-08-01 14:50:00,54.58,54.66,54.52,54.66,31100.0,36.2941,36.3473,36.2542,36.3473,31100.0
2011-08-01 14:55:00,54.66,54.77,54.66,54.7,57500.0,36.3473,36.4204,36.3473,36.3739,57500.0
2011-08-01 15:00:00,54.7,54.75,54.67,54.68,39000.0,36.3739,36.4071,36.3539,36.3606,39000.0
2011-08-01 15:05:00,54.68,54.68,54.56,54.6,41600.0,36.3606,36.3606,36.2808,36.3074,41600.0
2011-08-01 15:10:00,54.61,54.62,54.55,54.58,23300.0,36.314,36.3207,36.2741,36.2941,23300.0
2011-08-01 15:15:00,54.58,54.63,54.52,54.62,65600.0,36.2941,36.3273,36.2542,36.3207,65600.0
2011-08-01 15:20:00,54.62,54.68,54.58,54.68,47200.0,36.3207,36.3606,36.2941,36.3606,47200.0
2011-08-01 15:25:00,54.68,54.75,54.68,54.68,64300.0,36.3606,36.4071,36.3606,36.3606,64300.0
2011-08-01 15:30:00,54.68,54.7,54.58,54.59,93500.0,36.3606,36.3739,36.2941,36.3007,93500.0
2011-08-01 15:35:00,54.58,54.94,54.58,54.94,218400.0,36.2941,36.5335,36.2941,36.5335,218400.0
2011-08-01 15:40:00,54.94,55.06,54.86,54.95,302600.0,36.5335,36.6133,36.4803,36.5401,302600.0
2011-08-01 15:45:00,54.94,54.99,54.83,54.95,161500.0,36.5335,36.5667,36.4603,36.5401,161500.0
2011-08-01 15:50:00,54.95,55.04,54.78,54.87,190100.0,36.5401,36.6,36.4271,36.4869,190100.0
2011-08-01 15:55:00,54.85,54.93,54.82,54.89,230800.0,36.4736,36.5268,36.4537,36.5002,230800.0
2011-08-02 09:30:00,54.31,54.59,54.31,54.48,76700.0,36.1145,36.3007,36.1145,36.2276,76700.0
2011-08-02 09:35:00,54.47,54.62,54.45,54.45,63800.0,36.2209,36.3207,36.2076,36.2076,63800.0
2011-08-02 09:40:00,54.45,54.64,54.44,54.6,93000.0,36.2076,36.334,36.201,36.3074,93000.0
2011-08-02 09:45:00,54.62,54.69,54.56,54.68,98600.0,36.3207,36.3672,36.2808,36.3606,98600.0
2011-08-02 09:50:00,54.68,54.69,54.59,54.63,92300.0,36.3606,36.3672,36.3007,36.3273,92300.0
2011-08-02 09:55:00,54.62,54.81,54.55,54.75,72100.0,36.3207,36.447,36.2741,36.4071,72100.0
2011-08-02 10:00:00,54.75,54.76,54.59,54.6,126100.0,36.4071,36.4138,36.3007,36.3074,126100.0
2011-08-02 10:05:00,54.59,54.62,54.44,54.46,103300.0,36.3007,36.3207,36.201,36.2143,103300.0
2011-08-02 10:10:00,54.46,54.5,54.43,54.44,88700.0,36.2143,36.2409,36.1943,36.201,88700.0
2011-08-02 10:15:00,54.45,54.49,54.35,54.39,192700.0,36.2076,36.2342,36.1411,36.1677,192700.0
2011-08-02 10:20:00,54.4,54.52,54.35,54.5,80200.0,36.1744,36.2542,36.1411,36.2409,80200.0
2011-08-02 10:25:00,54.49,54.5,54.31,54.4,83000.0,36.2342,36.2409,36.1145,36.1744,83000.0
2011-08-02 10:30:00,54.4,54.41,54.24,54.25,130100.0,36.1744,36.181,36.068,36.0746,130100.0
2011-08-02 10:35:00,54.25,54.31,54.22,54.25,187900.0,36.0746,36.1145,36.0547,36.0746,187900.0
2011-08-02 10:40:00,54.25,54.29,54.22,54.26,122500.0,36.0746,36.1012,36.0547,36.0813,122500.0
2011-08-02 10:45:00,54.26,54.26,54.14,54.18,102400.0,36.0813,36.0813,36.0015,36.0281,102400.0
2011-08-02 10:50:00,54.18,54.24,54.17,54.2,53000.0,36.0281,36.068,36.0214,36.0414,53000.0
2011-08-02 10:55:00,54.2,54.28,54.17,54.26,55600.0,36.0414,36.0946,36.0214,36.0813,55600.0
2011-08-02 11:00:00,54.26,54.26,54.0,54.05,156300.0,36.0813,36.0813,35.9084,35.9416,156300.0
2011-08-02 11:05:00,54.04,54.19,54.03,54.18,93400.0,35.935,36.0347,35.9283,36.0281,93400.0
2011-08-02 11:10:00,54.17,54.38,54.12,54.38,121600.0,36.0214,36.1611,35.9882,36.1611,121600.0
2011-08-02 11:15:00,54.38,54.39,54.28,54.3,175900.0,36.1611,36.1677,36.0946,36.1079,175900.0
2011-08-02 11:20:00,54.29,54.34,54.19,54.34,138100.0,36.1012,36.1345,36.0347,36.1345,138100.0
2011-08-02 11:25:00,54.34,54.38,54.32,54.37,38500.0,36.1345,36.1611,36.1212,36.1544,38500.0
2011-08-02 11:30:00,54.37,54.41,54.35,54.35,46000.0,36.1544,36.181,36.1411,36.1411,46000.0
2011-08-02 11:35:00,54.34,54.35,54.29,54.32,31000.0,36.1345,36.1411,36.1012,36.1212,31000.0
2011-08-02 11:40:00,54.31,54.31,54.16,54.18,31100.0,36.1145,36.1145,36.0148,36.0281,31100.0
2011-08-02 11:45:00,54.18,54.23,54.15,54.22,17800.0,36.0281,36.0613,36.0081,36.0547,17800.0
2011-08-02 11:50:00,54.24,54.27,54.19,54.21,56100.0,36.068,36.0879,36.0347,36.048,56100.0
2011-08-02 11:55:00,54.21,54.22,54.16,54.17,19700.0,36.048,36.0547,36.0148,36.0214,19700.0
2011-08-02 12:00:00,54.17,54.2,54.09,54.09,26300.0,36.0214,36.0414,35.9682,35.9682,26300.0
2011-08-02 12:05:00,54.09,54.15,54.07,54.12,19500.0,35.9682,36.0081,35.9549,35.9882,19500.0
2011-08-02 12:10:00,54.12,54.12,54.04,54.09,23400.0,35.9882,35.9882,35.935,35.9682,23400.0
2011-08-02 12:15:00,54.09,54.09,54.02,54.05,64800.0,35.9682,35.9682,35.9217,35.9416,64800.0
2011-08-02 12:20:00,54.05,54.13,54.03,54.08,32700.0,35.9416,35.9948,35.9283,35.9616,32700.0
2011-08-02 12:25:00,54.09,54.09,53.99,54.0,21900.0,35.9682,35.9682,35.9017,35.9084,21900.0
2011-08-02 12:30:00,54.01,54.01,53.89,53.94,70600.0,35.915,35.915,35.8352,35.8685,70600.0
2011-08-02 12:35:00,53.95,53.95,53.79,53.86,59400.0,35.8751,35.8751,35.7687,35.8153,59400.0
2011-08-02 12:40:00,53.86,53.91,53.8,53.82,34100.0,35.8153,35.8485,35.7754,35.7887,34100.0
2011-08-02 12:45:00,53.82,53.85,53.65,53.71,94500.0,35.7887,35.8086,35.6757,35.7155,94500.0
2011-08-02 12:50:00,53.71,53.75,53.6,53.6,59700.0,35.7155,35.7421,35.6424,35.6424,59700.0
2011-08-02 12:55:00,53.61,53.73,53.61,53.66,53700.0,35.6491,35.7288,35.6491,35.6823,53700.0
2011-08-02 13:00:00,53.66,53.74,53.65,53.73,94700.0,35.6823,35.7355,35.6757,35.7288,94700.0
2011-08-02 13:05:00,53.74,53.82,53.68,53.81,30900.0,35.7355,35.7887,35.6956,35.782,30900.0
2011-08-02 13:10:00,53.82,53.82,53.7,53.72,19700.0,35.7887,35.7887,35.7089,35.7222,19700.0
2011-08-02 13:15:00,53.72,53.86,53.72,53.86,19500.0,35.7222,35.8153,35.7222,35.8153,19500.0
2011-08-02 13:20:00,53.85,53.86,53.79,53.79,22400.0,35.8086,35.8153,35.7687,35.7687,22400.0
2011-08-02 13:25:00,53.8,53.83,53.75,53.77,27600.0,35.7754,35.7953,35.7421,35.7554,27600.0
2011-08-02 13:30:00,53.77,53.83,53.76,53.77,30100.0,35.7554,35.7953,35.7488,35.7554,30100.0
2011-08-02 13:35:00,53.77,53.78,53.63,53.69,62100.0,35.7554,35.7621,35.6624,35.7022,62100.0
2011-08-02 13:40:00,53.68,53.68,53.6,53.65,46600.0,35.6956,35.6956,35.6424,35.6757,46600.0
2011-08-02 13:45:00,53.63,53.67,53.57,53.62,131200.0,35.6624,35.689,35.6225,35.6557,131200.0
2011-08-02 13:50:00,53.61,53.62,53.55,53.57,32700.0,35.6491,35.6557,35.6092,35.6225,32700.0
2011-08-02 13:55:00,53.57,53.6,53.52,53.58,38100.0,35.6225,35.6424,35.5892,35.6291,38100.0
2011-08-02 14:00:00,53.58,53.68,53.57,53.61,58600.0,35.6291,35.6956,35.6225,35.6491,58600.0
2011-08-02 14:05:00,53.62,53.64,53.57,53.6,57600.0,35.6557,35.669,35.6225,35.6424,57600.0
2011-08-02 14:10:00,53.61,53.72,53.6,53.72,63200.0,35.6491,35.7222,35.6424,35.7222,63200.0
2011-08-02 14:15:00,53.72,53.73,53.66,53.69,32000.0,35.7222,35.7288,35.6823,35.7022,32000.0
2011-08-02 14:20:00,53.68,53.73,53.62,53.64,65900.0,35.6956,35.7288,35.6557,35.669,65900.0
2011-08-02 14:25:00,53.65,53.66,53.57,53.6,51600.0,35.6757,35.6823,35.6225,35.6424,51600.0
2011-08-02 14:30:00,53.6,53.6,53.51,53.53,51800.0,35.6424,35.6424,35.5826,35.5959,51800.0
2011-08-02 14:35:00,53.53,53.57,53.51,53.53,48200.0,35.5959,35.6225,35.5826,35.5959,48200.0
2011-08-02 14:40:00,53.53,53.58,53.52,53.56,84700.0,35.5959,35.6291,35.5892,35.6158,84700.0
2011-08-02 14:45:00,53.55,53.68,53.55,53.68,65300.0,35.6092,35.6956,35.6092,35.6956,65300.0
2011-08-02 14:50:00,53.68,53.8,53.64,53.8,93400.0,35.6956,35.7754,35.669,35.7754,93400.0
2011-08-02 14:55:00,53.8,53.89,53.79,53.87,41100.0,35.7754,35.8352,35.7687,35.8219,41100.0
2011-08-02 15:00:00,53.88,53.89,53.79,53.8,39400.0,35.8286,35.8352,35.7687,35.7754,39400.0
2011-08-02 15:05:00,53.81,53.85,53.79,53.81,43800.0,35.782,35.8086,35.7687,35.782,43800.0
2011-08-02 15:10:00,53.81,53.82,53.69,53.69,48900.0,35.782,35.7887,35.7022,35.7022,48900.0
2011-08-02 15:15:00,53.69,53.78,53.66,53.66,55400.0,35.7022,35.7621,35.6823,35.6823,55400.0
2011-08-02 15:20:00,53.66,53.68,53.56,53.58,52200.0,35.6823,35.6956,35.6158,35.6291,52200.0
2011-08-02 15:25:00,53.58,53.59,53.49,53.5,124300.0,35.6291,35.6358,35.5693,35.5759,124300.0
2011-08-02 15:30:00,53.51,53.56,53.47,53.51,159700.0,35.5826,35.6158,35.556,35.5826,159700.0
2011-08-02 15:35:00,53.52,53.55,53.48,53.52,124700.0,35.5892,35.6092,35.5626,35.5892,124700.0
2011-08-02 15:40:00,53.52,53.53,53.4,53.45,185100.0,35.5892,35.5959,35.5094,35.5427,185100.0
2011-08-02 15:45:00,53.44,53.47,53.38,53.39,189600.0,35.536,35.556,35.4961,35.5028,189600.0
2011-08-02 15:50:00,53.38,53.4,53.21,53.27,237200.0,35.4961,35.5094,35.3831,35.423,237200.0
2011-08-02 15:55:00,53.27,53.29,53.21,53.23,468200.0,35.423,35.4363,35.3831,35.3964,468200.0
2011-08-03 09:30:00,53.16,53.49,53.01,53.41,85500.0,35.3498,35.5693,35.2501,35.5161,85500.0
2011-08-03 09:35:00,53.41,53.41,53.11,53.25,67800.0,35.5161,35.5161,35.3166,35.4097,67800.0
2011-08-03 09:40:00,53.25,53.31,53.15,53.27,55200.0,35.4097,35.4496,35.3432,35.423,55200.0
2011-08-03 09:45:00,53.28,53.28,53.03,53.24,137100.0,35.4296,35.4296,35.2634,35.403,137100.0
2011-08-03 09:50:00,53.24,53.25,53.14,53.18,83900.0,35.403,35.4097,35.3365,35.3631,83900.0
2011-08-03 09:55:00,53.15,53.2,53.07,53.18,60700.0,35.3432,35.3764,35.29,35.3631,60700.0
2011-08-03 10:00:00,53.19,53.53,53.09,53.51,166600.0,35.3698,35.5959,35.3033,35.5826,166600.0
2011-08-03 10:05:00,53.51,53.55,53.27,53.29,104800.0,35.5826,35.6092,35.423,35.4363,104800.0
2011-08-03 10:10:00,53.31,53.37,53.1,53.16,38400.0,35.4496,35.4895,35.3099,35.3498,38400.0
2011-08-03 10:15:00,53.16,53.2,53.03,53.04,52200.0,35.3498,35.3764,35.2634,35.27,52200.0
2011-08-03 10:20:00,53.04,53.05,52.94,53.0,108500.0,35.27,35.2767,35.2035,35.2434,108500.0
2011-08-03 10:25:00,53.0,53.03,52.95,52.97,139200.0,35.2434,35.2634,35.2102,35.2235,139200.0
2011-08-03 10:30:00,52.95,53.01,52.85,52.91,105000.0,35.2102,35.2501,35.1437,35.1836,105000.0
2011-08-03 10:35:00,52.92,53.0,52.52,52.71,125300.0,35.1902,35.2434,34.9242,35.0506,125300.0
2011-08-03 10:40:00,52.71,52.8,52.59,52.76,109700.0,35.0506,35.1104,34.9708,35.0838,109700.0
2011-08-03 10:45:00,52.75,52.83,52.67,52.76,47100.0,35.0772,35.1304,35.024,35.0838,47100.0
2011-08-03 10:50:00,52.76,53.02,52.67,53.02,51000.0,35.0838,35.2567,35.024,35.2567,51000.0
2011-08-03 10:55:00,53.01,53.01,52.87,52.98,51700.0,35.2501,35.2501,35.157,35.2301,51700.0
2011-08-03 11:00:00,52.98,53.13,52.94,52.97,46700.0,35.2301,35.3299,35.2035,35.2235,46700.0
2011-08-03 11:05:00,52.97,53.01,52.74,52.76,49500.0,35.2235,35.2501,35.0705,35.0838,49500.0
2011-08-03 11:10:00,52.76,53.03,52.75,52.95,65200.0,35.0838,35.2634,35.0772,35.2102,65200.0
2011-08-03 11:15:00,52.95,53.11,52.89,53.01,53600.0,35.2102,35.3166,35.1703,35.2501,53600.0
2011-08-03 11:20:00,53.0,53.03,52.84,52.85,67100.0,35.2434,35.2634,35.137,35.1437,67100.0
2011-08-03 11:25:00,52.86,52.93,52.75,52.77,58100.0,35.1503,35.1969,35.0772,35.0905,58100.0
2011-08-03 11:30:00,52.78,52.79,52.67,52.73,99600.0,35.0971,35.1038,35.024,35.0639,99600.0
2011-08-03 11:35:00,52.72,52.84,52.7,52.76,33700.0,35.0572,35.137,35.0439,35.0838,33700.0
2011-08-03 11:40:00,52.76,52.77,52.56,52.65,43000.0,35.0838,35.0905,34.9508,35.0107,43000.0
2011-08-03 11:45:00,52.66,52.71,52.62,52.7,27000.0,35.0173,35.0506,34.9907,35.0439,27000.0
2011-08-03 11:50:00,52.71,52.82,52.67,52.81,22400.0,35.0506,35.1237,35.024,35.1171,22400.0
2011-08-03 11:55:00,52.81,52.91,52.78,52.79,20800.0,35.1171,35.1836,35.0971,35.1038,20800.0
2011-08-03 12:00:00,52.8,52.81,52.58,52.61,50600.0,35.1104,35.1171,34.9641,34.9841,50600.0
2011-08-03 12:05:00,52.6,52.71,52.57,52.68,28000.0,34.9774,35.0506,34.9575,35.0306,28000.0
2011-08-03 12:10:00,52.68,52.7,52.62,52.67,13300.0,35.0306,35.0439,34.9907,35.024,13300.0
2011-08-03 12:15:00,52.66,52.66,52.59,52.61,36800.0,35.0173,35.0173,34.9708,34.9841,36800.0
2011-08-03 12:20:00,52.61,52.7,52.59,52.7,31400.0,34.9841,35.0439,34.9708,35.0439,31400.0
2011-08-03 12:25:00,52.71,52.74,52.68,52.72,12500.0,35.0506,35.0705,35.0306,35.0572,12500.0
2011-08-03 12:30:00,52.72,52.73,52.65,52.67,27300.0,35.0572,35.0639,35.0107,35.024,27300.0
2011-08-03 12:35:00,52.67,52.74,52.66,52.68,77500.0,35.024,35.0705,35.0173,35.0306,77500.0
2011-08-03 12:40:00,52.69,52.71,52.66,52.7,26600.0,35.0373,35.0506,35.0173,35.0439,26600.0
2011-08-03 12:45:00,52.69,52.71,52.67,52.7,13800.0,35.0373,35.0506,35.024,35.0439,13800.0
2011-08-03 12:50:00,52.71,52.73,52.63,52.66,32200.0,35.0506,35.0639,34.9974,35.0173,32200.0
2011-08-03 12:55:00,52.66,52.7,52.62,52.67,25700.0,35.0173,35.0439,34.9907,35.024,25700.0
2011-08-03 13:00:00,52.66,52.68,52.61,52.61,20000.0,35.0173,35.0306,34.9841,34.9841,20000.0
2011-08-03 13:05:00,52.61,52.68,52.61,52.65,22400.0,34.9841,35.0306,34.9841,35.0107,22400.0
2011-08-03 13:10:00,52.65,52.7,52.63,52.66,21700.0,35.0107,35.0439,34.9974,35.0173,21700.0
2011-08-03 13:15:00,52.66,52.7,52.64,52.67,35100.0,35.0173,35.0439,35.004,35.024,35100.0
2011-08-03 13:20:00,52.66,52.71,52.65,52.71,62100.0,35.0173,35.0506,35.0107,35.0506,62100.0
2011-08-03 13:25:00,52.71,52.71,52.64,52.7,54400.0,35.0506,35.0506,35.004,35.0439,54400.0
2011-08-03 13:30:00,52.71,52.99,52.7,52.99,37800.0,35.0506,35.2368,35.0439,35.2368,37800.0
2011-08-03 13:35:00,52.99,53.1,52.94,53.09,30500.0,35.2368,35.3099,35.2035,35.3033,30500.0
2011-08-03 13:40:00,53.1,53.28,53.09,53.28,62600.0,35.3099,35.4296,35.3033,35.4296,62600.0
2011-08-03 13:45:00,53.28,53.42,53.27,53.3,81200.0,35.4296,35.5227,35.423,35.4429,81200.0
2011-08-03 13:50:00,53.29,53.31,53.22,53.25,75300.0,35.4363,35.4496,35.3897,35.4097,75300.0
2011-08-03 13:55:00,53.25,53.28,53.2,53.24,24800.0,35.4097,35.4296,35.3764,35.403,24800.0
2011-08-03 14:00:00,53.25,53.41,53.23,53.38,59300.0,35.4097,35.5161,35.3964,35.4961,59300.0
2011-08-03 14:05:00,53.39,53.42,53.27,53.28,51400.0,35.5028,35.5227,35.423,35.4296,51400.0
2011-08-03 14:10:00,53.3,53.44,53.29,53.44,27400.0,35.4429,35.536,35.4363,35.536,27400.0
2011-08-03 14:15:00,53.43,53.44,53.25,53.25,41600.0,35.5294,35.536,35.4097,35.4097,41600.0
2011-08-03 14:20:00,53.24,53.33,53.2,53.25,57400.0,35.403,35.4629,35.3764,35.4097,57400.0
2011-08-03 14:25:00,53.25,53.3,53.14,53.22,70000.0,35.4097,35.4429,35.3365,35.3897,70000.0
2011-08-03 14:30:00,53.22,53.29,53.14,53.15,58000.0,35.3897,35.4363,35.3365,35.3432,58000.0
2011-08-03 14:35:00,53.15,53.18,53.1,53.15,22100.0,35.3432,35.3631,35.3099,35.3432,22100.0
2011-08-03 14:40:00,53.15,53.25,53.11,53.2,53100.0,35.3432,35.4097,35.3166,35.3764,53100.0
2011-08-03 14:45:00,53.19,53.37,53.13,53.36,98400.0,35.3698,35.4895,35.3299,35.4828,98400.0
2011-08-03 14:50:00,53.36,53.49,53.32,53.48,97500.0,35.4828,35.5693,35.4562,35.5626,97500.0
2011-08-03 14:55:00,53.47,53.6,53.45,53.55,69900.0,35.556,35.6424,35.5427,35.6092,69900.0
2011-08-03 15:00:00,53.54,53.61,53.48,53.55,80500.0,35.6025,35.6491,35.5626,35.6092,80500.0
2011-08-03 15:05:00,53.56,53.56,53.34,53.34,86400.0,35.6158,35.6158,35.4695,35.4695,86400.0
2011-08-03 15:10:00,53.34,53.53,53.34,53.4,62000.0,35.4695,35.5959,35.4695,35.5094,62000.0
2011-08-03 15:15:00,53.4,53.61,53.4,53.59,94400.0,35.5094,35.6491,35.5094,35.6358,94400.0
2011-08-03 15:20:00,53.59,53.8,53.56,53.79,107000.0,35.6358,35.7754,35.6158,35.7687,107000.0
2011-08-03 15:25:00,53.78,53.85,53.7,53.72,93500.0,35.7621,35.8086,35.7089,35.7222,93500.0
2011-08-03 15:30:00,53.72,53.72,53.52,53.54,92300.0,35.7222,35.7222,35.5892,35.6025,92300.0
2011-08-03 15:35:00,53.53,53.65,53.49,53.64,71800.0,35.5959,35.6757,35.5693,35.669,71800.0
2011-08-03 15:40:00,53.63,53.73,53.59,53.63,139700.0,35.6624,35.7288,35.6358,35.6624,139700.0
2011-08-03 15:45:00,53.62,53.71,53.61,53.67,118800.0,35.6557,35.7155,35.6491,35.689,118800.0
2011-08-03 15:50:00,53.66,53.8,53.66,53.72,177900.0,35.6823,35.7754,35.6823,35.7222,177900.0
2011-08-03 15:55:00,53.72,53.86,53.68,53.8,298100.0,35.7222,35.8153,35.6956,35.7754,298100.0
2011-08-04 09:30:00,53.1,53.44,53.0,53.18,63700.0,35.3099,35.536,35.2434,35.3631,63700.0
2011-08-04 09:35:00,53.17,53.27,53.07,53.08,26200.0,35.3565,35.423,35.29,35.2966,26200.0
2011-08-04 09:40:00,53.08,53.18,52.91,52.91,34500.0,35.2966,35.3631,35.1836,35.1836,34500.0
2011-08-04 09:45:00,52.91,53.06,52.69,52.69,81700.0,35.1836,35.2833,35.0373,35.0373,81700.0
2011-08-04 09:50:00,52.69,52.86,52.65,52.81,48900.0,35.0373,35.1503,35.0107,35.1171,48900.0
2011-08-04 09:55:00,52.83,52.89,52.68,52.71,35100.0,35.1304,35.1703,35.0306,35.0506,35100.0
2011-08-04 10:00:00,52.71,52.78,52.66,52.72,68200.0,35.0506,35.0971,35.0173,35.0572,68200.0
2011-08-04 10:05:00,52.72,52.75,52.63,52.66,47800.0,35.0572,35.0772,34.9974,35.0173,47800.0
2011-08-04 10:10:00,52.65,52.78,52.61,52.78,42100.0,35.0107,35.0971,34.9841,35.0971,42100.0
2011-08-04 10:15:00,52.76,52.77,52.62,52.67,53400.0,35.0838,35.0905,34.9907,35.024,53400.0
2011-08-04 10:20:00,52.66,52.72,52.62,52.69,80800.0,35.0173,35.0572,34.9907,35.0373,80800.0
2011-08-04 10:25:00,52.71,52.79,52.61,52.62,59400.0,35.0506,35.1038,34.9841,34.9907,59400.0
2011-08-04 10:30:00,52.64,52.77,52.62,52.75,50300.0,35.004,35.0905,34.9907,35.0772,50300.0
2011-08-04 10:35:00,52.75,52.81,52.69,52.81,34100.0,35.0772,35.1171,35.0373,35.1171,34100.0
2011-08-04 10:40:00,52.8,52.8,52.57,52.68,79500.0,35.1104,35.1104,34.9575,35.0306,79500.0
2011-08-04 10:45:00,52.68,52.73,52.49,52.73,108100.0,35.0306,35.0639,34.9043,35.0639,108100.0
2011-08-04 10:50:00,52.73,52.75,52.59,52.61,72800.0,35.0639,35.0772,34.9708,34.9841,72800.0
2011-08-04 10:55:00,52.63,52.64,52.49,52.58,96200.0,34.9974,35.004,34.9043,34.9641,96200.0
2011-08-04 11:00:00,52.58,52.6,52.39,52.53,145500.0,34.9641,34.9774,34.8378,34.9309,145500.0
2011-08-04 11:05:00,52.53,52.69,52.5,52.65,65600.0,34.9309,35.0373,34.9109,35.0107,65600.0
2011-08-04 11:10:00,52.65,52.68,52.55,52.62,38300.0,35.0107,35.0306,34.9442,34.9907,38300.0
2011-08-04 11:15:00,52.63,52.78,52.61,52.73,75500.0,34.9974,35.0971,34.9841,35.0639,75500.0
2011-08-04 11:20:00,52.74,52.81,52.45,52.46,67800.0,35.0705,35.1171,34.8777,34.8843,67800.0
2011-08-04 11:25:00,52.46,52.57,52.42,52.45,87900.0,34.8843,34.9575,34.8577,34.8777,87900.0
2011-08-04 11:30:00,52.43,52.55,52.4,52.55,57200.0,34.8644,34.9442,34.8444,34.9442,57200.0
2011-08-04 11:35:00,52.54,52.65,52.5,52.65,33900.0,34.9375,35.0107,34.9109,35.0107,33900.0
2011-08-04 11:40:00,52.65,52.65,52.35,52.41,87300.0,35.0107,35.0107,34.8112,34.8511,87300.0
2011-08-04 11:45:00,52.42,52.44,52.08,52.23,150900.0,34.8577,34.871,34.6316,34.7314,150900.0
2011-08-04 11:50:00,52.23,52.3,52.15,52.28,119600.0,34.7314,34.7779,34.6782,34.7646,119600.0
2011-08-04 11:55:00,52.28,52.42,52.28,52.42,27500.0,34.7646,34.8577,34.7646,34.8577,27500.0
2011-08-04 12:00:00,52.44,52.47,52.35,52.47,87900.0,34.871,34.891,34.8112,34.891,87900.0
2011-08-04 12:05:00,52.47,52.47,52.31,52.4,82400.0,34.891,34.891,34.7846,34.8444,82400.0
2011-08-04 12:10:00,52.39,52.51,52.36,52.39,94900.0,34.8378,34.9176,34.8178,34.8378,94900.0
2011-08-04 12:15:00,52.39,52.45,52.36,52.36,59100.0,34.8378,34.8777,34.8178,34.8178,59100.0
2011-08-04 12:20:00,52.36,52.41,52.26,52.26,54000.0,34.8178,34.8511,34.7513,34.7513,54000.0
2011-08-04 12:25:00,52.25,52.42,52.19,52.37,70400.0,34.7447,34.8577,34.7048,34.8245,70400.0
2011-08-04 12:30:00,52.37,52.46,52.37,52.46,93500.0,34.8245,34.8843,34.8245,34.8843,93500.0
2011-08-04 12:35:00,52.45,52.51,52.36,52.48,31700.0,34.8777,34.9176,34.8178,34.8976,31700.0
2011-08-04 12:40:00,52.48,52.51,52.44,52.49,42900.0,34.8976,34.9176,34.871,34.9043,42900.0
2011-08-04 12:45:00,52.5,52.62,52.49,52.58,32300.0,34.9109,34.9907,34.9043,34.9641,32300.0
2011-08-04 12:50:00,52.57,52.62,52.49,52.54,29300.0,34.9575,34.9907,34.9043,34.9375,29300.0
2011-08-04 12:55:00,52.54,52.55,52.36,52.36,41500.0,34.9375,34.9442,34.8178,34.8178,41500.0
2011-08-04 13:00:00,52.37,52.54,52.37,52.41,26000.0,34.8245,34.9375,34.8245,34.8511,26000.0
2011-08-04 13:05:00,52.43,52.49,52.41,52.45,15700.0,34.8644,34.9043,34.8511,34.8777,15700.0
2011-08-04 13:10:00,52.46,52.46,52.23,52.31,45000.0,34.8843,34.8843,34.7314,34.7846,45000.0
2011-08-04 13:15:00,52.31,52.37,52.26,52.37,21900.0,34.7846,34.8245,34.7513,34.8245,21900.0
2011-08-04 13:20:00,52.37,52.43,52.35,52.39,62000.0,34.8245,34.8644,34.8112,34.8378,62000.0
2011-08-04 13:25:00,52.39,52.48,52.39,52.42,35000.0,34.8378,34.8976,34.8378,34.8577,35000.0
2011-08-04 13:30:00,52.42,52.43,52.36,52.4,35500.0,34.8577,34.8644,34.8178,34.8444,35500.0
2011-08-04 13:35:00,52.4,52.46,52.36,52.4,50000.0,34.8444,34.8843,34.8178,34.8444,50000.0
2011-08-04 13:40:00,52.39,52.46,52.32,52.34,47400.0,34.8378,34.8843,34.7912,34.8045,47400.0
2011-08-04 13:45:00,52.33,52.34,52.15,52.33,117200.0,34.7979,34.8045,34.6782,34.7979,117200.0
2011-08-04 13:50:00,52.32,52.37,52.27,52.28,58000.0,34.7912,34.8245,34.758,34.7646,58000.0
2011-08-04 13:55:00,52.28,52.42,52.22,52.31,82200.0,34.7646,34.8577,34.7247,34.7846,82200.0
2011-08-04 14:00:00,52.3,52.34,52.17,52.27,114800.0,34.7779,34.8045,34.6915,34.758,114800.0
2011-08-04 14:05:00,52.26,52.34,52.19,52.29,75400.0,34.7513,34.8045,34.7048,34.7713,75400.0
2011-08-04 14:10:00,52.29,52.3,52.17,52.25,83800.0,34.7713,34.7779,34.6915,34.7447,83800.0
2011-08-04 14:15:00,52.24,52.34,52.12,52.13,95200.0,34.738,34.8045,34.6582,34.6649,95200.0
2011-08-04 14:20:00,52.13,52.15,51.95,51.99,88100.0,34.6649,34.6782,34.5452,34.5718,88100.0
2011-08-04 14:25:00,51.98,52.08,51.83,52.05,74100.0,34.5652,34.6316,34.4654,34.6117,74100.0
2011-08-04 14:30:00,52.05,52.31,51.98,52.28,71100.0,34.6117,34.7846,34.5652,34.7646,71100.0
2011-08-04 14:35:00,52.27,52.35,52.18,52.26,54200.0,34.758,34.8112,34.6981,34.7513,54200.0
2011-08-04 14:40:00,52.26,52.39,52.24,52.32,68300.0,34.7513,34.8378,34.738,34.7912,68300.0
2011-08-04 14:45:00,52.32,52.48,52.23,52.36,85700.0,34.7912,34.8976,34.7314,34.8178,85700.0
2011-08-04 14:50:00,52.35,52.37,52.29,52.29,67200.0,34.8112,34.8245,34.7713,34.7713,67200.0
2011-08-04 14:55:00,52.29,52.29,52.16,52.25,37400.0,34.7713,34.7713,34.6848,34.7447,37400.0
2011-08-04 15:00:00,52.25,52.31,52.16,52.28,49400.0,34.7447,34.7846,34.6848,34.7646,49400.0
2011-08-04 15:05:00,52.27,52.39,52.25,52.3,67600.0,34.758,34.8378,34.7447,34.7779,67600.0
2011-08-04 15:10:00,52.3,52.33,52.11,52.11,47800.0,34.7779,34.7979,34.6516,34.6516,47800.0
2011-08-04 15:15:00,52.11,52.14,51.94,51.99,71500.0,34.6516,34.6715,34.5386,34.5718,71500.0
2011-08-04 15:20:00,51.99,52.07,51.9,51.99,49000.0,34.5718,34.625,34.512,34.5718,49000.0
2011-08-04 15:25:00,51.98,52.04,51.79,51.79,86100.0,34.5652,34.605,34.4388,34.4388,86100.0
2011-08-04 15:30:00,51.8,51.85,51.69,51.8,141500.0,34.4455,34.4787,34.3723,34.4455,141500.0
2011-08-04 15:35:00,51.79,51.92,51.71,51.9,100600.0,34.4388,34.5253,34.3856,34.512,100600.0
2011-08-04 15:40:00,51.9,51.93,51.55,51.59,159900.0,34.512,34.5319,34.2792,34.3058,159900.0
2011-08-04 15:45:00,51.58,51.68,51.46,51.55,202600.0,34.2992,34.3657,34.2194,34.2792,202600.0
2011-08-04 15:50:00,51.54,51.59,51.25,51.38,278200.0,34.2726,34.3058,34.0797,34.1662,278200.0
2011-08-04 15:55:00,51.37,51.97,51.31,51.35,586000.0,34.1595,34.5585,34.1196,34.1462,586000.0
2011-08-05 09:30:00,51.9,52.45,51.72,52.32,125000.0,34.512,34.8777,34.3923,34.7912,125000.0
2011-08-05 09:35:00,52.31,52.49,52.08,52.45,115900.0,34.7846,34.9043,34.6316,34.8777,115900.0
2011-08-05 09:40:00,52.45,52.5,52.08,52.17,91700.0,34.8777,34.9109,34.6316,34.6915,91700.0
2011-08-05 09:45:00,52.18,52.26,51.84,51.86,111600.0,34.6981,34.7513,34.4721,34.4854,111600.0
2011-08-05 09:50:00,51.86,51.91,51.02,51.08,238900.0,34.4854,34.5186,33.9268,33.9667,238900.0
2011-08-05 09:55:00,51.08,51.25,50.58,50.58,293900.0,33.9667,34.0797,33.6342,33.6342,293900.0
2011-08-05 10:00:00,50.6,51.07,50.55,51.02,233900.0,33.6475,33.96,33.6142,33.9268,233900.0
2011-08-05 10:05:00,51.01,51.34,50.9,51.34,115800.0,33.9201,34.1396,33.847,34.1396,115800.0
2011-08-05 10:10:00,51.33,51.35,50.92,50.93,162200.0,34.1329,34.1462,33.8603,33.8669,162200.0
2011-08-05 10:15:00,50.95,51.3,50.92,51.23,96500.0,33.8802,34.113,33.8603,34.0664,96500.0
2011-08-05 10:20:00,51.23,51.36,51.16,51.36,84700.0,34.0664,34.1529,34.0199,34.1529,84700.0
2011-08-05 10:25:00,51.36,51.48,51.26,51.26,99300.0,34.1529,34.2327,34.0864,34.0864,99300.0
2011-08-05 10:30:00,51.26,51.26,50.99,51.13,80500.0,34.0864,34.0864,33.9068,33.9999,80500.0
2011-08-05 10:35:00,51.13,51.26,51.0,51.14,61600.0,33.9999,34.0864,33.9135,34.0066,61600.0
2011-08-05 10:40:00,51.14,51.2,50.96,51.04,91400.0,34.0066,34.0465,33.8869,33.9401,91400.0
2011-08-05 10:45:00,51.02,51.03,50.85,50.93,79800.0,33.9268,33.9334,33.8137,33.8669,79800.0
2011-08-05 10:50:00,50.94,51.2,50.85,51.12,133500.0,33.8736,34.0465,33.8137,33.9933,133500.0
2011-08-05 10:55:00,51.11,51.14,50.92,51.14,69200.0,33.9866,34.0066,33.8603,34.0066,69200.0
2011-08-05 11:00:00,51.14,51.15,50.91,51.02,80300.0,34.0066,34.0132,33.8536,33.9268,80300.0
2011-08-05 11:05:00,51.03,51.07,50.88,50.89,95000.0,33.9334,33.96,33.8337,33.8403,95000.0
2011-08-05 11:10:00,50.89,50.91,50.7,50.71,94500.0,33.8403,33.8536,33.714,33.7206,94500.0
2011-08-05 11:15:00,50.72,50.77,50.54,50.64,122200.0,33.7273,33.7605,33.6076,33.6741,122200.0
2011-08-05 11:20:00,50.64,50.75,50.52,50.73,89400.0,33.6741,33.7472,33.5943,33.7339,89400.0
2011-08-05 11:25:00,50.73,51.19,50.72,50.76,163500.0,33.7339,34.0398,33.7273,33.7539,163500.0
2011-08-05 11:30:00,50.76,50.85,50.67,50.8,204600.0,33.7539,33.8137,33.694,33.7805,204600.0
2011-08-05 11:35:00,50.8,50.82,50.49,50.51,148000.0,33.7805,33.7938,33.5743,33.5876,148000.0
2011-08-05 11:40:00,50.51,50.58,50.31,50.47,87900.0,33.5876,33.6342,33.4547,33.561,87900.0
2011-08-05 11:45:00,50.48,50.49,50.11,50.15,89000.0,33.5677,33.5743,33.3217,33.3483,89000.0
2011-08-05 11:50:00,50.15,50.31,50.15,50.22,80200.0,33.3483,33.4547,33.3483,33.3948,80200.0
2011-08-05 11:55:00,50.22,50.22,49.87,49.96,164200.0,33.3948,33.3948,33.1621,33.2219,164200.0
2011-08-05 12:00:00,49.97,50.19,49.94,50.07,115200.0,33.2286,33.3749,33.2086,33.2951,115200.0
2011-08-05 12:05:00,50.07,50.35,50.01,50.34,88600.0,33.2951,33.4812,33.2552,33.4746,88600.0
2011-08-05 12:10:00,50.35,50.67,50.31,50.62,214600.0,33.4812,33.694,33.4547,33.6608,214600.0
2011-08-05 12:15:00,50.63,51.28,50.63,50.75,150800.0,33.6674,34.0997,33.6674,33.7472,150800.0
2011-08-05 12:20:00,50.74,50.8,50.42,50.75,140500.0,33.7406,33.7805,33.5278,33.7472,140500.0
2011-08-05 12:25:00,50.75,50.87,50.59,50.63,102800.0,33.7472,33.827,33.6408,33.6674,102800.0
2011-08-05 12:30:00,50.63,50.81,50.49,50.81,113600.0,33.6674,33.7871,33.5743,33.7871,113600.0
2011-08-05 12:35:00,50.81,51.24,50.8,51.09,144900.0,33.7871,34.0731,33.7805,33.9733,144900.0
2011-08-05 12:40:00,51.09,51.42,50.9,51.3,131900.0,33.9733,34.1928,33.847,34.113,131900.0
2011-08-05 12:45:00,51.29,51.67,51.2,51.53,133600.0,34.1063,34.359,34.0465,34.2659,133600.0
2011-08-05 12:50:00,51.55,51.82,51.42,51.49,99800.0,34.2792,34.4588,34.1928,34.2393,99800.0
2011-08-05 12:55:00,51.5,51.72,51.49,51.62,144800.0,34.246,34.3923,34.2393,34.3258,144800.0
2011-08-05 13:00:00,51.61,51.86,51.35,51.36,129300.0,34.3191,34.4854,34.1462,34.1529,129300.0
2011-08-05 13:05:00,51.34,51.44,51.14,51.26,208200.0,34.1396,34.2061,34.0066,34.0864,208200.0
2011-08-05 13:10:00,51.25,51.49,51.2,51.4,78500.0,34.0797,34.2393,34.0465,34.1795,78500.0
2011-08-05 13:15:00,51.4,51.61,51.39,51.58,66000.0,34.1795,34.3191,34.1728,34.2992,66000.0
2011-08-05 13:20:00,51.57,51.66,51.37,51.37,48200.0,34.2925,34.3524,34.1595,34.1595,48200.0
2011-08-05 13:25:00,51.37,51.39,51.29,51.36,63600.0,34.1595,34.1728,34.1063,34.1529,63600.0
2011-08-05 13:30:00,51.35,51.46,51.23,51.23,36800.0,34.1462,34.2194,34.0664,34.0664,36800.0
2011-08-05 13:35:00,51.24,51.24,51.12,51.14,54600.0,34.0731,34.0731,33.9933,34.0066,54600.0
2011-08-05 13:40:00,51.15,51.35,51.05,51.32,76000.0,34.0132,34.1462,33.9467,34.1263,76000.0
2011-08-05 13:45:00,51.31,51.47,51.19,51.44,106700.0,34.1196,34.226,34.0398,34.2061,106700.0
2011-08-05 13:50:00,51.43,51.76,51.4,51.66,117600.0,34.1994,34.4189,34.1795,34.3524,117600.0
2011-08-05 13:55:00,51.67,51.73,51.36,51.49,68900.0,34.359,34.3989,34.1529,34.2393,68900.0
2011-08-05 14:00:00,51.48,51.49,51.31,51.34,95600.0,34.2327,34.2393,34.1196,34.1396,95600.0
2011-08-05 14:05:00,51.33,51.33,51.09,51.19,100600.0,34.1329,34.1329,33.9733,34.0398,100600.0
2011-08-05 14:10:00,51.2,51.3,51.13,51.27,131500.0,34.0465,34.113,33.9999,34.093,131500.0
2011-08-05 14:15:00,51.27,51.3,51.19,51.28,83800.0,34.093,34.113,34.0398,34.0997,83800.0
2011-08-05 14:20:00,51.28,51.48,51.28,51.47,115600.0,34.0997,34.2327,34.0997,34.226,115600.0
2011-08-05 14:25:00,51.47,51.49,51.38,51.45,98100.0,34.226,34.2393,34.1662,34.2127,98100.0
2011-08-05 14:30:00,51.45,51.54,51.43,51.49,66200.0,34.2127,34.2726,34.1994,34.2393,66200.0
2011-08-05 14:35:00,51.5,51.63,51.49,51.62,50400.0,34.246,34.3324,34.2393,34.3258,50400.0
2011-08-05 14:40:00,51.63,51.63,51.49,51.54,99200.0,34.3324,34.3324,34.2393,34.2726,99200.0
2011-08-05 14:45:00,51.53,51.57,51.46,51.49,104700.0,34.2659,34.2925,34.2194,34.2393,104700.0
2011-08-05 14:50:00,51.49,51.54,51.25,51.37,178300.0,34.2393,34.2726,34.0797,34.1595,178300.0
2011-08-05 14:55:00,51.38,51.5,51.28,51.39,147800.0,34.1662,34.246,34.0997,34.1728,147800.0
2011-08-05 15:00:00,51.38,51.43,51.19,51.25,106100.0,34.1662,34.1994,34.0398,34.0797,106100.0
2011-08-05 15:05:00,51.25,51.27,50.8,50.83,306500.0,34.0797,34.093,33.7805,33.8004,306500.0
2011-08-05 15:10:00,50.83,50.86,50.66,50.7,401100.0,33.8004,33.8204,33.6874,33.714,401100.0
2011-08-05 15:15:00,50.71,50.95,50.71,50.89,127000.0,33.7206,33.8802,33.7206,33.8403,127000.0
2011-08-05 15:20:00,50.86,51.09,50.83,51.02,72100.0,33.8204,33.9733,33.8004,33.9268,72100.0
2011-08-05 15:25:00,51.01,51.06,50.66,50.66,115100.0,33.9201,33.9534,33.6874,33.6874,115100.0
2011-08-05 15:30:00,50.66,50.92,50.66,50.89,179200.0,33.6874,33.8603,33.6874,33.8403,179200.0
2011-08-05 15:35:00,50.9,51.21,50.85,51.2,112600.0,33.847,34.0531,33.8137,34.0465,112600.0
2011-08-05 15:40:00,51.21,51.3,51.15,51.24,142100.0,34.0531,34.113,34.0132,34.0731,142100.0
2011-08-05 15:45:00,51.23,51.24,51.06,51.07,248800.0,34.0664,34.0731,33.9534,33.96,248800.0
2011-08-05 15:50:00,51.07,51.33,51.03,51.33,252300.0,33.96,34.1329,33.9334,34.1329,252300.0
2011-08-05 15:55:00,51.32,51.34,51.1,51.15,444600.0,34.1263,34.1396,33.98,34.0132,444600.0
2011-08-08 09:30:00,49.85,51.6,49.84,51.59,251200.0,33.1488,34.3125,33.1421,34.3058,251200.0
2011-08-08 09:35:00,51.52,51.96,51.29,51.38,246900.0,34.2593,34.5519,34.1063,34.1662,246900.0
2011-08-08 09:40:00,51.37,51.5,50.86,50.89,165100.0,34.1595,34.246,33.8204,33.8403,165100.0
2011-08-08 09:45:00,50.86,50.93,50.46,50.46,405100.0,33.8204,33.8669,33.5544,33.5544,405100.0
2011-08-08 09:50:00,50.47,50.57,50.29,50.43,216700.0,33.561,33.6275,33.4414,33.5344,216700.0
2011-08-08 09:55:00,50.43,50.59,50.02,50.34,225900.0,33.5344,33.6408,33.2618,33.4746,225900.0
2011-08-08 10:00:00,50.34,50.57,50.2,50.36,167200.0,33.4746,33.6275,33.3815,33.4879,167200.0
2011-08-08 10:05:00,50.36,50.49,50.33,50.47,93400.0,33.4879,33.5743,33.4679,33.561,93400.0
2011-08-08 10:10:00,50.45,50.47,50.19,50.19,71800.0,33.5477,33.561,33.3749,33.3749,71800.0
2011-08-08 10:15:00,50.19,50.24,49.89,49.98,135900.0,33.3749,33.4081,33.1754,33.2352,135900.0
2011-08-08 10:20:00,49.97,50.01,49.84,49.95,135800.0,33.2286,33.2552,33.1421,33.2153,135800.0
2011-08-08 10:25:00,49.98,50.02,49.66,49.73,243600.0,33.2352,33.2618,33.0224,33.069,243600.0
2011-08-08 10:30:00,49.73,49.9,49.65,49.73,244300.0,33.069,33.182,33.0158,33.069,244300.0
2011-08-08 10:35:00,49.73,49.73,49.5,49.69,173000.0,33.069,33.069,32.916,33.0424,173000.0
2011-08-08 10:40:00,49.69,49.85,49.62,49.8,158200.0,33.0424,33.1488,32.9958,33.1155,158200.0
2011-08-08 10:45:00,49.81,49.85,49.54,49.84,188300.0,33.1222,33.1488,32.9426,33.1421,188300.0
2011-08-08 10:50:00,49.86,49.91,49.77,49.78,147900.0,33.1554,33.1887,33.0956,33.1022,147900.0
2011-08-08 10:55:00,49.79,49.84,49.55,49.63,153500.0,33.1089,33.1421,32.9493,33.0025,153500.0
2011-08-08 11:00:00,49.62,49.78,49.54,49.78,143600.0,32.9958,33.1022,32.9426,33.1022,143600.0
2011-08-08 11:05:00,49.77,50.09,49.72,50.05,119900.0,33.0956,33.3084,33.0623,33.2818,119900.0
2011-08-08 11:10:00,50.05,50.26,49.92,49.93,69200.0,33.2818,33.4214,33.1953,33.202,69200.0
2011-08-08 11:15:00,49.93,49.98,49.76,49.85,141700.0,33.202,33.2352,33.0889,33.1488,141700.0
2011-08-08 11:20:00,49.85,49.85,49.71,49.75,148100.0,33.1488,33.1488,33.0557,33.0823,148100.0
2011-08-08 11:25:00,49.73,49.82,49.63,49.73,118500.0,33.069,33.1288,33.0025,33.069,118500.0
2011-08-08 11:30:00,49.73,49.81,49.62,49.79,128500.0,33.069,33.1222,32.9958,33.1089,128500.0
2011-08-08 11:35:00,49.78,49.89,49.68,49.79,80500.0,33.1022,33.1754,33.0357,33.1089,80500.0
2011-08-08 11:40:00,49.8,49.97,49.78,49.85,101400.0,33.1155,33.2286,33.1022,33.1488,101400.0
2011-08-08 11:45:00,49.85,49.94,49.75,49.92,87200.0,33.1488,33.2086,33.0823,33.1953,87200.0
2011-08-08 11:50:00,49.91,49.95,49.64,49.78,52700.0,33.1887,33.2153,33.0091,33.1022,52700.0
2011-08-08 11:55:00,49.78,49.86,49.7,49.71,82100.0,33.1022,33.1554,33.049,33.0557,82100.0
2011-08-08 12:00:00,49.71,49.71,49.49,49.5,93200.0,33.0557,33.0557,32.9094,32.916,93200.0
2011-08-08 12:05:00,49.51,49.56,49.39,49.55,56100.0,32.9227,32.9559,32.8429,32.9493,56100.0
2011-08-08 12:10:00,49.55,49.65,49.52,49.55,61300.0,32.9493,33.0158,32.9293,32.9493,61300.0
2011-08-08 12:15:00,49.55,49.55,49.38,49.4,93900.0,32.9493,32.9493,32.8362,32.8495,93900.0
2011-08-08 12:20:00,49.4,49.49,49.34,49.41,124100.0,32.8495,32.9094,32.8096,32.8562,124100.0
2011-08-08 12:25:00,49.42,49.43,49.26,49.27,71700.0,32.8628,32.8695,32.7564,32.7631,71700.0
2011-08-08 12:30:00,49.27,49.33,49.19,49.22,51300.0,32.7631,32.803,32.7099,32.7298,51300.0
2011-08-08 12:35:00,49.22,49.23,49.09,49.09,50000.0,32.7298,32.7365,32.6434,32.6434,50000.0
2011-08-08 12:40:00,49.08,49.24,49.04,49.09,95500.0,32.6367,32.7431,32.6101,32.6434,95500.0
2011-08-08 12:45:00,49.09,49.23,49.03,49.18,60100.0,32.6434,32.7365,32.6035,32.7032,60100.0
2011-08-08 12:50:00,49.18,49.21,49.1,49.14,45100.0,32.7032,32.7232,32.65,32.6766,45100.0
2011-08-08 12:55:00,49.16,49.21,48.97,48.98,46600.0,32.6899,32.7232,32.5636,32.5702,46600.0
2011-08-08 13:00:00,48.98,49.15,48.96,49.02,53200.0,32.5702,32.6833,32.5569,32.5968,53200.0
2011-08-08 13:05:00,49.02,49.04,48.88,48.89,52600.0,32.5968,32.6101,32.5037,32.5104,52600.0
2011-08-08 13:10:00,48.89,48.93,48.7,48.73,86300.0,32.5104,32.537,32.384,32.404,86300.0
2011-08-08 13:15:00,48.72,48.79,48.6,48.7,82000.0,32.3973,32.4439,32.3176,32.384,82000.0
2011-08-08 13:20:00,48.71,48.84,48.64,48.82,84600.0,32.3907,32.4771,32.3442,32.4638,84600.0
2011-08-08 13:25:00,48.81,48.89,48.78,48.82,64200.0,32.4572,32.5104,32.4372,32.4638,64200.0
2011-08-08 13:30:00,48.82,48.83,48.73,48.73,67100.0,32.4638,32.4705,32.404,32.404,67100.0
2011-08-08 13:35:00,48.73,48.74,48.35,48.41,140800.0,32.404,32.4106,32.1513,32.1912,140800.0
2011-08-08 13:40:00,48.42,48.53,48.32,48.32,55700.0,32.1979,32.271,32.1314,32.1314,55700.0
2011-08-08 13:45:00,48.33,48.36,48.19,48.32,125400.0,32.138,32.158,32.0449,32.1314,125400.0
2011-08-08 13:50:00,48.33,48.61,48.28,48.48,122300.0,32.138,32.3242,32.1048,32.2378,122300.0
2011-08-08 13:55:00,48.5,48.56,48.11,48.13,119400.0,32.2511,32.291,31.9917,32.005,119400.0
2011-08-08 14:00:00,48.14,48.39,48.09,48.37,91000.0,32.0117,32.1779,31.9784,32.1646,91000.0
2011-08-08 14:05:00,48.38,48.38,48.06,48.16,104500.0,32.1713,32.1713,31.9585,32.025,104500.0
2011-08-08 14:10:00,48.16,48.26,47.87,47.9,101200.0,32.025,32.0915,31.8321,31.8521,101200.0
2011-08-08 14:15:00,47.91,47.91,47.53,47.78,175400.0,31.8587,31.8587,31.606,31.7723,175400.0
2011-08-08 14:20:00,47.77,47.77,47.09,47.27,190900.0,31.7656,31.7656,31.3134,31.4331,190900.0
2011-08-08 14:25:00,47.28,47.98,46.96,47.96,276200.0,31.4398,31.9053,31.227,31.892,276200.0
2011-08-08 14:30:00,47.95,48.1,47.5,48.09,149100.0,31.8853,31.9851,31.5861,31.9784,149100.0
2011-08-08 14:35:00,48.06,48.19,47.86,47.9,105500.0,31.9585,32.0449,31.8255,31.8521,105500.0
2011-08-08 14:40:00,47.91,48.01,47.77,47.99,108100.0,31.8587,31.9252,31.7656,31.9119,108100.0
2011-08-08 14:45:00,47.98,48.03,47.77,47.83,130800.0,31.9053,31.9385,31.7656,31.8055,130800.0
2011-08-08 14:50:00,47.84,47.97,47.81,47.86,81900.0,31.8122,31.8986,31.7922,31.8255,81900.0
2011-08-08 14:55:00,47.86,47.87,47.75,47.8,110000.0,31.8255,31.8321,31.7523,31.7856,110000.0
2011-08-08 15:00:00,47.8,47.91,47.78,47.85,86200.0,31.7856,31.8587,31.7723,31.8188,86200.0
2011-08-08 15:05:00,47.86,48.29,47.85,48.25,155300.0,31.8255,32.1114,31.8188,32.0848,155300.0
2011-08-08 15:10:00,48.27,48.69,48.14,48.67,125100.0,32.0981,32.3774,32.0117,32.3641,125100.0
2011-08-08 15:15:00,48.67,49.05,48.58,48.88,240200.0,32.3641,32.6168,32.3043,32.5037,240200.0
2011-08-08 15:20:00,48.88,48.93,48.62,48.91,237700.0,32.5037,32.537,32.3309,32.5237,237700.0
2011-08-08 15:25:00,48.91,48.91,48.46,48.51,117200.0,32.5237,32.5237,32.2245,32.2577,117200.0
2011-08-08 15:30:00,48.49,48.56,48.16,48.16,132500.0,32.2444,32.291,32.025,32.025,132500.0
2011-08-08 15:35:00,48.16,48.27,48.09,48.15,169700.0,32.025,32.0981,31.9784,32.0183,169700.0
2011-08-08 15:40:00,48.16,48.25,47.8,47.81,199200.0,32.025,32.0848,31.7856,31.7922,199200.0
2011-08-08 15:45:00,47.81,47.81,47.46,47.52,296300.0,31.7922,31.7922,31.5595,31.5994,296300.0
2011-08-08 15:50:00,47.52,47.72,47.43,47.5,426000.0,31.5994,31.7324,31.5395,31.5861,426000.0
2011-08-08 15:55:00,47.5,47.51,46.93,46.99,922600.0,31.5861,31.5927,31.2071,31.2469,922600.0
2011-08-09 09:30:00,48.4,49.0,48.07,48.6,248400.0,32.1846,32.5835,31.9651,32.3176,248400.0
2011-08-09 09:35:00,48.59,48.68,47.83,47.88,232500.0,32.3109,32.3707,31.8055,31.8388,232500.0
2011-08-09 09:40:00,47.87,47.87,47.49,47.58,208100.0,31.8321,31.8321,31.5794,31.6393,208100.0
2011-08-09 09:45:00,47.58,47.76,47.4,47.46,199100.0,31.6393,31.759,31.5196,31.5595,199100.0
2011-08-09 09:50:00,47.48,48.04,47.47,47.95,152600.0,31.5728,31.9452,31.5661,31.8853,152600.0
2011-08-09 09:55:00,47.94,48.2,47.91,48.05,177000.0,31.8787,32.0516,31.8587,31.9518,177000.0
2011-08-09 10:00:00,48.07,48.32,48.06,48.26,181400.0,31.9651,32.1314,31.9585,32.0915,181400.0
2011-08-09 10:05:00,48.26,48.47,48.05,48.18,157200.0,32.0915,32.2311,31.9518,32.0383,157200.0
2011-08-09 10:10:00,48.19,48.36,48.04,48.35,181400.0,32.0449,32.158,31.9452,32.1513,181400.0
2011-08-09 10:15:00,48.35,48.36,47.97,48.04,201100.0,32.1513,32.158,31.8986,31.9452,201100.0
2011-08-09 10:20:00,48.04,48.04,47.8,47.85,144700.0,31.9452,31.9452,31.7856,31.8188,144700.0
2011-08-09 10:25:00,47.85,48.18,47.85,48.13,171300.0,31.8188,32.0383,31.8188,32.005,171300.0
2011-08-09 10:30:00,48.12,48.37,48.11,48.34,122800.0,31.9984,32.1646,31.9917,32.1447,122800.0
2011-08-09 10:35:00,48.33,48.4,48.23,48.24,127200.0,32.138,32.1846,32.0715,32.0782,127200.0
2011-08-09 10:40:00,48.25,48.29,48.17,48.23,101100.0,32.0848,32.1114,32.0316,32.0715,101100.0
2011-08-09 10:45:00,48.21,48.48,48.19,48.37,106200.0,32.0582,32.2378,32.0449,32.1646,106200.0
2011-08-09 10:50:00,48.37,48.46,48.15,48.22,123500.0,32.1646,32.2245,32.0183,32.0649,123500.0
2011-08-09 10:55:00,48.23,48.24,48.04,48.13,152200.0,32.0715,32.0782,31.9452,32.005,152200.0
2011-08-09 11:00:00,48.13,48.13,47.93,47.94,214100.0,32.005,32.005,31.872,31.8787,214100.0
2011-08-09 11:05:00,47.94,48.02,47.9,47.9,107200.0,31.8787,31.9319,31.8521,31.8521,107200.0
2011-08-09 11:10:00,47.89,47.89,47.56,47.7,111500.0,31.8454,31.8454,31.626,31.7191,111500.0
2011-08-09 11:15:00,47.71,47.87,47.71,47.81,99700.0,31.7257,31.8321,31.7257,31.7922,99700.0
2011-08-09 11:20:00,47.81,48.01,47.81,47.83,85500.0,31.7922,31.9252,31.7922,31.8055,85500.0
2011-08-09 11:25:00,47.84,48.13,47.84,48.09,56200.0,31.8122,32.005,31.8122,31.9784,56200.0
2011-08-09 11:30:00,48.1,48.13,47.94,48.03,52000.0,31.9851,32.005,31.8787,31.9385,52000.0
2011-08-09 11:35:00,48.03,48.07,47.95,47.97,59500.0,31.9385,31.9651,31.8853,31.8986,59500.0
2011-08-09 11:40:00,47.96,48.07,47.95,48.06,36600.0,31.892,31.9651,31.8853,31.9585,36600.0
2011-08-09 11:45:00,48.07,48.07,48.01,48.01,47400.0,31.9651,31.9651,31.9252,31.9252,47400.0
2011-08-09 11:50:00,48.02,48.23,48.02,48.23,42200.0,31.9319,32.0715,31.9319,32.0715,42200.0
2011-08-09 11:55:00,48.22,48.48,48.22,48.4,74800.0,32.0649,32.2378,32.0649,32.1846,74800.0
2011-08-09 12:00:00,48.4,48.46,48.29,48.31,56600.0,32.1846,32.2245,32.1114,32.1247,56600.0
2011-08-09 12:05:00,48.3,48.3,48.19,48.24,55800.0,32.1181,32.1181,32.0449,32.0782,55800.0
2011-08-09 12:10:00,48.25,48.25,48.11,48.23,58400.0,32.0848,32.0848,31.9917,32.0715,58400.0
2011-08-09 12:15:00,48.23,48.29,48.21,48.28,40500.0,32.0715,32.1114,32.0582,32.1048,40500.0
2011-08-09 12:20:00,48.27,48.39,48.26,48.35,54200.0,32.0981,32.1779,32.0915,32.1513,54200.0
2011-08-09 12:25:00,48.35,48.36,48.19,48.25,78300.0,32.1513,32.158,32.0449,32.0848,78300.0
2011-08-09 12:30:00,48.24,48.29,48.23,48.27,92300.0,32.0782,32.1114,32.0715,32.0981,92300.0
2011-08-09 12:35:00,48.26,48.27,48.21,48.24,71600.0,32.0915,32.0981,32.0582,32.0782,71600.0
2011-08-09 12:40:00,48.24,48.24,48.16,48.18,72400.0,32.0782,32.0782,32.025,32.0383,72400.0
2011-08-09 12:45:00,48.17,48.2,48.13,48.13,66800.0,32.0316,32.0516,32.005,32.005,66800.0
2011-08-09 12:50:00,48.11,48.13,48.02,48.13,39200.0,31.9917,32.005,31.9319,32.005,39200.0
2011-08-09 12:55:00,48.13,48.15,48.09,48.1,50800.0,32.005,32.0183,31.9784,31.9851,50800.0
2011-08-09 13:00:00,48.08,48.09,47.98,48.03,96600.0,31.9718,31.9784,31.9053,31.9385,96600.0
2011-08-09 13:05:00,48.03,48.16,47.98,48.15,83700.0,31.9385,32.025,31.9053,32.0183,83700.0
2011-08-09 13:10:00,48.15,48.23,48.12,48.23,76900.0,32.0183,32.0715,31.9984,32.0715,76900.0
2011-08-09 13:15:00,48.23,48.25,48.17,48.19,46000.0,32.0715,32.0848,32.0316,32.0449,46000.0
2011-08-09 13:20:00,48.19,48.24,48.14,48.19,125900.0,32.0449,32.0782,32.0117,32.0449,125900.0
2011-08-09 13:25:00,48.19,48.25,48.05,48.07,136100.0,32.0449,32.0848,31.9518,31.9651,136100.0
2011-08-09 13:30:00,48.06,48.11,47.96,47.98,76600.0,31.9585,31.9917,31.892,31.9053,76600.0
2011-08-09 13:35:00,47.98,48.08,47.97,47.99,85000.0,31.9053,31.9718,31.8986,31.9119,85000.0
2011-08-09 13:40:00,47.99,48.04,47.96,47.98,71500.0,31.9119,31.9452,31.892,31.9053,71500.0
2011-08-09 13:45:00,47.98,48.0,47.77,47.84,67300.0,31.9053,31.9186,31.7656,31.8122,67300.0
2011-08-09 13:50:00,47.84,47.92,47.65,47.66,80600.0,31.8122,31.8654,31.6858,31.6925,80600.0
2011-08-09 13:55:00,47.67,47.86,47.59,47.8,89800.0,31.6991,31.8255,31.6459,31.7856,89800.0
2011-08-09 14:00:00,47.8,47.9,47.76,47.76,96100.0,31.7856,31.8521,31.759,31.759,96100.0
2011-08-09 14:05:00,47.76,47.76,47.57,47.62,83800.0,31.759,31.759,31.6326,31.6659,83800.0
2011-08-09 14:10:00,47.62,47.65,47.5,47.51,42200.0,31.6659,31.6858,31.5861,31.5927,42200.0
2011-08-09 14:15:00,47.5,48.1,47.5,47.63,112000.0,31.5861,31.9851,31.5861,31.6725,112000.0
2011-08-09 14:20:00,47.61,47.64,46.73,47.18,250000.0,31.6592,31.6792,31.0741,31.3733,250000.0
2011-08-09 14:25:00,47.1,47.57,47.09,47.43,238500.0,31.3201,31.6326,31.3134,31.5395,238500.0
2011-08-09 14:30:00,47.41,47.5,47.24,47.37,148900.0,31.5262,31.5861,31.4132,31.4996,148900.0
2011-08-09 14:35:00,47.34,47.42,46.82,46.84,133100.0,31.4797,31.5329,31.1339,31.1472,133100.0
2011-08-09 14:40:00,46.85,46.86,45.91,45.91,181700.0,31.1539,31.1605,30.5288,30.5288,181700.0
2011-08-09 14:45:00,45.94,46.9,45.81,46.57,267800.0,30.5487,31.1871,30.4623,30.9677,267800.0
2011-08-09 14:50:00,46.57,47.17,46.55,46.83,189700.0,30.9677,31.3666,30.9544,31.1406,189700.0
2011-08-09 14:55:00,46.82,46.86,46.49,46.61,161300.0,31.1339,31.1605,30.9145,30.9943,161300.0
2011-08-09 15:00:00,46.6,47.02,46.36,46.89,110000.0,30.9876,31.2669,30.828,31.1805,110000.0
2011-08-09 15:05:00,46.9,47.08,46.77,46.83,97500.0,31.1871,31.3068,31.1007,31.1406,97500.0
2011-08-09 15:10:00,46.82,47.55,46.75,47.42,111200.0,31.1339,31.6193,31.0874,31.5329,111200.0
2011-08-09 15:15:00,47.42,47.99,47.39,47.82,130300.0,31.5329,31.9119,31.5129,31.7989,130300.0
2011-08-09 15:20:00,47.82,47.82,47.34,47.49,188100.0,31.7989,31.7989,31.4797,31.5794,188100.0
2011-08-09 15:25:00,47.47,47.75,47.28,47.63,183600.0,31.5661,31.7523,31.4398,31.6725,183600.0
2011-08-09 15:30:00,47.64,47.66,47.14,47.3,123000.0,31.6792,31.6925,31.3467,31.4531,123000.0
2011-08-09 15:35:00,47.31,47.4,47.12,47.25,266800.0,31.4597,31.5196,31.3334,31.4198,266800.0
2011-08-09 15:40:00,47.26,47.72,47.25,47.66,266300.0,31.4265,31.7324,31.4198,31.6925,266300.0
2011-08-09 15:45:00,47.67,48.22,47.65,48.21,387500.0,31.6991,32.0649,31.6858,32.0582,387500.0
2011-08-09 15:50:00,48.21,48.46,48.15,48.41,380700.0,32.0582,32.2245,32.0183,32.1912,380700.0
2011-08-09 15:55:00,48.42,49.32,48.41,49.32,1038300.0,32.1979,32.7963,32.1912,32.7963,1038300.0
2011-08-10 09:30:00,47.74,47.9,46.47,46.47,259400.0,31.7457,31.8521,30.9012,30.9012,259400.0
2011-08-10 09:35:00,46.46,46.63,45.91,46.43,254600.0,30.8945,31.0076,30.5288,30.8746,254600.0
2011-08-10 09:40:00,46.4,46.72,46.06,46.47,210800.0,30.8546,31.0674,30.6285,30.9012,210800.0
2011-08-10 09:45:00,46.5,46.56,45.95,46.0,206400.0,30.9211,30.961,30.5554,30.5886,206400.0
2011-08-10 09:50:00,45.98,46.06,45.51,45.74,227800.0,30.5753,30.6285,30.2628,30.4157,227800.0
2011-08-10 09:55:00,45.74,46.18,45.65,45.94,226200.0,30.4157,30.7083,30.3559,30.5487,226200.0
2011-08-10 10:00:00,45.9,46.16,45.66,46.1,388900.0,30.5221,30.695,30.3625,30.6551,388900.0
2011-08-10 10:05:00,46.1,46.4,45.95,46.0,259900.0,30.6551,30.8546,30.5554,30.5886,259900.0
2011-08-10 10:10:00,46.02,46.04,45.62,45.84,264600.0,30.6019,30.6152,30.3359,30.4822,264600.0
2011-08-10 10:15:00,45.83,45.88,45.62,45.7,224200.0,30.4756,30.5088,30.3359,30.3891,224200.0
2011-08-10 10:20:00,45.72,45.82,45.5,45.71,300000.0,30.4024,30.4689,30.2561,30.3958,300000.0
2011-08-10 10:25:00,45.7,46.05,45.66,45.97,177200.0,30.3891,30.6219,30.3625,30.5687,177200.0
2011-08-10 10:30:00,45.99,46.66,45.88,46.38,267200.0,30.582,31.0275,30.5088,30.8413,267200.0
2011-08-10 10:35:00,46.38,46.49,46.03,46.25,255000.0,30.8413,30.9145,30.6086,30.7549,255000.0
2011-08-10 10:40:00,46.27,46.63,46.14,46.17,199500.0,30.7682,31.0076,30.6817,30.7017,199500.0
2011-08-10 10:45:00,46.12,46.3,46.04,46.18,162400.0,30.6684,30.7881,30.6152,30.7083,162400.0
2011-08-10 10:50:00,46.18,46.27,45.89,46.0,152100.0,30.7083,30.7682,30.5155,30.5886,152100.0
2011-08-10 10:55:00,46.0,46.39,45.99,46.23,147200.0,30.5886,30.848,30.582,30.7416,147200.0
2011-08-10 11:00:00,46.24,46.24,45.79,45.8,146600.0,30.7482,30.7482,30.449,30.4556,146600.0
2011-08-10 11:05:00,45.8,46.21,45.78,46.0,205600.0,30.4556,30.7283,30.4423,30.5886,205600.0
2011-08-10 11:10:00,46.01,46.36,46.0,46.26,204400.0,30.5953,30.828,30.5886,30.7615,204400.0
2011-08-10 11:15:00,46.26,46.58,46.14,46.26,172600.0,30.7615,30.9743,30.6817,30.7615,172600.0
2011-08-10 11:20:00,46.24,46.31,45.94,46.07,130600.0,30.7482,30.7948,30.5487,30.6352,130600.0
2011-08-10 11:25:00,46.06,46.06,45.82,45.84,123300.0,30.6285,30.6285,30.4689,30.4822,123300.0
2011-08-10 11:30:00,45.85,46.15,45.83,46.06,131000.0,30.4889,30.6884,30.4756,30.6285,131000.0
2011-08-10 11:35:00,46.06,46.06,45.71,45.84,174600.0,30.6285,30.6285,30.3958,30.4822,174600.0
2011-08-10 11:40:00,45.83,46.23,45.74,46.1,151000.0,30.4756,30.7416,30.4157,30.6551,151000.0
2011-08-10 11:45:00,46.09,46.13,45.86,45.94,129300.0,30.6485,30.6751,30.4955,30.5487,129300.0
2011-08-10 11:50:00,45.94,46.2,45.94,46.14,122100.0,30.5487,30.7216,30.5487,30.6817,122100.0
2011-08-10 11:55:00,46.14,46.36,46.1,46.22,108700.0,30.6817,30.828,30.6551,30.7349,108700.0
2011-08-10 12:00:00,46.22,46.33,45.99,46.23,109600.0,30.7349,30.8081,30.582,30.7416,109600.0
2011-08-10 12:05:00,46.27,46.53,46.26,46.39,157000.0,30.7682,30.9411,30.7615,30.848,157000.0
2011-08-10 12:10:00,46.38,46.41,46.31,46.4,59300.0,30.8413,30.8613,30.7948,30.8546,59300.0
2011-08-10 12:15:00,46.4,46.61,46.39,46.53,124100.0,30.8546,30.9943,30.848,30.9411,124100.0
2011-08-10 12:20:00,46.54,46.55,46.28,46.4,70500.0,30.9477,30.9544,30.7748,30.8546,70500.0
2011-08-10 12:25:00,46.39,46.42,46.17,46.17,111800.0,30.848,30.8679,30.7017,30.7017,111800.0
2011-08-10 12:30:00,46.17,46.26,46.14,46.22,55200.0,30.7017,30.7615,30.6817,30.7349,55200.0
2011-08-10 12:35:00,46.22,46.24,45.95,46.0,63100.0,30.7349,30.7482,30.5554,30.5886,63100.0
2011-08-10 12:40:00,46.01,46.06,45.89,46.0,51800.0,30.5953,30.6285,30.5155,30.5886,51800.0
2011-08-10 12:45:00,46.01,46.23,46.01,46.17,52600.0,30.5953,30.7416,30.5953,30.7017,52600.0
2011-08-10 12:50:00,46.18,46.49,46.18,46.47,80500.0,30.7083,30.9145,30.7083,30.9012,80500.0
2011-08-10 12:55:00,46.47,46.7,46.41,46.67,64400.0,30.9012,31.0541,30.8613,31.0342,64400.0
2011-08-10 13:00:00,46.65,46.74,46.62,46.71,112800.0,31.0209,31.0807,31.0009,31.0608,112800.0
2011-08-10 13:05:00,46.7,46.7,46.57,46.61,114000.0,31.0541,31.0541,30.9677,30.9943,114000.0
2011-08-10 13:10:00,46.62,46.73,46.38,46.42,102400.0,31.0009,31.0741,30.8413,30.8679,102400.0
2011-08-10 13:15:00,46.42,46.48,46.2,46.22,125000.0,30.8679,30.9078,30.7216,30.7349,125000.0
2011-08-10 13:20:00,46.24,46.33,46.1,46.24,112300.0,30.7482,30.8081,30.6551,30.7482,112300.0
2011-08-10 13:25:00,46.23,46.63,46.23,46.48,98900.0,30.7416,31.0076,30.7416,30.9078,98900.0
2011-08-10 13:30:00,46.49,46.55,46.26,46.46,167400.0,30.9145,30.9544,30.7615,30.8945,167400.0
2011-08-10 13:35:00,46.46,46.58,46.41,46.43,62700.0,30.8945,30.9743,30.8613,30.8746,62700.0
2011-08-10 13:40:00,46.42,46.58,46.38,46.43,76900.0,30.8679,30.9743,30.8413,30.8746,76900.0
2011-08-10 13:45:00,46.44,46.74,46.44,46.59,168100.0,30.8812,31.0807,30.8812,30.981,168100.0
2011-08-10 13:50:00,46.58,46.84,46.5,46.84,126400.0,30.9743,31.1472,30.9211,31.1472,126400.0
2011-08-10 13:55:00,46.84,46.93,46.66,46.88,101800.0,31.1472,31.2071,31.0275,31.1738,101800.0
2011-08-10 14:00:00,46.86,46.88,46.57,46.59,159100.0,31.1605,31.1738,30.9677,30.981,159100.0
2011-08-10 14:05:00,46.59,47.01,46.59,46.92,132100.0,30.981,31.2602,30.981,31.2004,132100.0
2011-08-10 14:10:00,46.96,47.27,46.92,47.11,223800.0,31.227,31.4331,31.2004,31.3267,223800.0
2011-08-10 14:15:00,47.11,47.14,46.63,46.79,138300.0,31.3267,31.3467,31.0076,31.114,138300.0
2011-08-10 14:20:00,46.79,47.09,46.78,46.95,117400.0,31.114,31.3134,31.1073,31.2204,117400.0
2011-08-10 14:25:00,46.96,47.15,46.84,46.91,126100.0,31.227,31.3533,31.1472,31.1938,126100.0
2011-08-10 14:30:00,46.89,47.05,46.68,46.69,149400.0,31.1805,31.2868,31.0408,31.0475,149400.0
2011-08-10 14:35:00,46.69,46.8,46.52,46.56,139900.0,31.0475,31.1206,30.9344,30.961,139900.0
2011-08-10 14:40:00,46.57,46.87,46.55,46.86,156900.0,30.9677,31.1672,30.9544,31.1605,156900.0
2011-08-10 14:45:00,46.85,47.13,46.8,46.94,118900.0,31.1539,31.34,31.1206,31.2137,118900.0
2011-08-10 14:50:00,46.95,46.96,46.77,46.81,127100.0,31.2204,31.227,31.1007,31.1273,127100.0
2011-08-10 14:55:00,46.81,47.0,46.81,46.84,132500.0,31.1273,31.2536,31.1273,31.1472,132500.0
2011-08-10 15:00:00,46.84,46.85,46.73,46.8,134300.0,31.1472,31.1539,31.0741,31.1206,134300.0
2011-08-10 15:05:00,46.81,46.92,46.33,46.36,160900.0,31.1273,31.2004,30.8081,30.828,160900.0
2011-08-10 15:10:00,46.36,46.44,46.16,46.17,165200.0,30.828,30.8812,30.695,30.7017,165200.0
2011-08-10 15:15:00,46.18,46.33,46.08,46.17,130700.0,30.7083,30.8081,30.6418,30.7017,130700.0
2011-08-10 15:20:00,46.19,46.32,46.14,46.29,94700.0,30.715,30.8014,30.6817,30.7815,94700.0
2011-08-10 15:25:00,46.32,46.48,45.97,46.04,168000.0,30.8014,30.9078,30.5687,30.6152,168000.0
2011-08-10 15:30:00,46.04,46.05,45.68,45.7,286200.0,30.6152,30.6219,30.3758,30.3891,286200.0
2011-08-10 15:35:00,45.7,45.92,45.69,45.88,171400.0,30.3891,30.5354,30.3825,30.5088,171400.0
2011-08-10 15:40:00,45.88,46.13,45.65,45.78,204100.0,30.5088,30.6751,30.3559,30.4423,204100.0
2011-08-10 15:45:00,45.78,45.86,44.97,45.8,681900.0,30.4423,30.4955,29.9037,30.4556,681900.0
2011-08-10 15:50:00,45.8,45.83,45.5,45.52,290200.0,30.4556,30.4756,30.2561,30.2694,290200.0
2011-08-10 15:55:00,45.52,45.52,45.18,45.28,694500.0,30.2694,30.2694,30.0434,30.1099,694500.0
2011-08-11 09:30:00,45.63,46.38,45.63,46.34,164400.0,30.3426,30.8413,30.3426,30.8147,164400.0
2011-08-11 09:35:00,46.34,46.56,46.14,46.39,193400.0,30.8147,30.961,30.6817,30.848,193400.0
2011-08-11 09:40:00,46.36,46.37,46.0,46.03,115200.0,30.828,30.8347,30.5886,30.6086,115200.0
2011-08-11 09:45:00,46.06,46.45,45.96,46.07,151100.0,30.6285,30.8879,30.562,30.6352,151100.0
2011-08-11 09:50:00,46.07,46.11,45.61,45.68,140200.0,30.6352,30.6618,30.3293,30.3758,140200.0
2011-08-11 09:55:00,45.69,46.0,45.53,45.9,95900.0,30.3825,30.5886,30.2761,30.5221,95900.0
2011-08-11 10:00:00,45.91,46.23,45.9,46.17,151600.0,30.5288,30.7416,30.5221,30.7017,151600.0
2011-08-11 10:05:00,46.18,46.19,45.93,46.07,87200.0,30.7083,30.715,30.5421,30.6352,87200.0
2011-08-11 10:10:00,46.07,46.1,45.83,46.0,62000.0,30.6352,30.6551,30.4756,30.5886,62000.0
2011-08-11 10:15:00,46.0,46.48,46.0,46.35,100900.0,30.5886,30.9078,30.5886,30.8214,100900.0
2011-08-11 10:20:00,46.34,46.51,46.22,46.37,103500.0,30.8147,30.9278,30.7349,30.8347,103500.0
2011-08-11 10:25:00,46.37,46.5,46.26,46.31,100800.0,30.8347,30.9211,30.7615,30.7948,100800.0
2011-08-11 10:30:00,46.33,46.66,46.33,46.57,101800.0,30.8081,31.0275,30.8081,30.9677,101800.0
2011-08-11 10:35:00,46.57,46.6,46.32,46.51,99500.0,30.9677,30.9876,30.8014,30.9278,99500.0
2011-08-11 10:40:00,46.53,46.64,46.43,46.61,69200.0,30.9411,31.0142,30.8746,30.9943,69200.0
2011-08-11 10:45:00,46.62,46.8,46.49,46.79,152100.0,31.0009,31.1206,30.9145,31.114,152100.0
2011-08-11 10:50:00,46.8,46.88,46.73,46.79,157300.0,31.1206,31.1738,31.0741,31.114,157300.0
2011-08-11 10:55:00,46.79,46.83,46.48,46.48,96600.0,31.114,31.1406,30.9078,30.9078,96600.0
2011-08-11 11:00:00,46.48,46.71,46.47,46.71,76700.0,30.9078,31.0608,30.9012,31.0608,76700.0
2011-08-11 11:05:00,46.72,46.79,46.63,46.66,72100.0,31.0674,31.114,31.0076,31.0275,72100.0
2011-08-11 11:10:00,46.66,46.66,46.42,46.5,113700.0,31.0275,31.0275,30.8679,30.9211,113700.0
2011-08-11 11:15:00,46.52,46.6,46.41,46.6,125100.0,30.9344,30.9876,30.8613,30.9876,125100.0
2011-08-11 11:20:00,46.6,46.63,46.34,46.37,97500.0,30.9876,31.0076,30.8147,30.8347,97500.0
2011-08-11 11:25:00,46.38,46.68,46.31,46.62,120400.0,30.8413,31.0408,30.7948,31.0009,120400.0
2011-08-11 11:30:00,46.61,46.73,46.61,46.64,104400.0,30.9943,31.0741,30.9943,31.0142,104400.0
2011-08-11 11:35:00,46.65,46.67,46.46,46.53,90000.0,31.0209,31.0342,30.8945,30.9411,90000.0
2011-08-11 11:40:00,46.53,46.69,46.52,46.68,48300.0,30.9411,31.0475,30.9344,31.0408,48300.0
2011-08-11 11:45:00,46.68,46.72,46.62,46.68,93100.0,31.0408,31.0674,31.0009,31.0408,93100.0
2011-08-11 11:50:00,46.68,46.78,46.67,46.77,109500.0,31.0408,31.1073,31.0342,31.1007,109500.0
2011-08-11 11:55:00,46.77,46.79,46.55,46.56,90800.0,31.1007,31.114,30.9544,30.961,90800.0
2011-08-11 12:00:00,46.55,46.67,46.48,46.61,93300.0,30.9544,31.0342,30.9078,30.9943,93300.0
2011-08-11 12:05:00,46.61,46.65,46.51,46.51,143400.0,30.9943,31.0209,30.9278,30.9278,143400.0
2011-08-11 12:10:00,46.51,46.54,46.37,46.54,90300.0,30.9278,30.9477,30.8347,30.9477,90300.0
2011-08-11 12:15:00,46.54,46.61,46.51,46.53,78900.0,30.9477,30.9943,30.9278,30.9411,78900.0
2011-08-11 12:20:00,46.53,46.59,46.41,46.43,69600.0,30.9411,30.981,30.8613,30.8746,69600.0
2011-08-11 12:25:00,46.44,46.47,46.36,46.44,60200.0,30.8812,30.9012,30.828,30.8812,60200.0
2011-08-11 12:30:00,46.43,46.62,46.43,46.6,79700.0,30.8746,31.0009,30.8746,30.9876,79700.0
2011-08-11 12:35:00,46.6,46.71,46.59,46.66,77600.0,30.9876,31.0608,30.981,31.0275,77600.0
2011-08-11 12:40:00,46.68,46.85,46.67,46.83,73700.0,31.0408,31.1539,31.0342,31.1406,73700.0
2011-08-11 12:45:00,46.83,46.9,46.76,46.77,178900.0,31.1406,31.1871,31.094,31.1007,178900.0
2011-08-11 12:50:00,46.79,47.06,46.79,47.0,129000.0,31.114,31.2935,31.114,31.2536,129000.0
2011-08-11 12:55:00,47.0,47.42,46.98,47.28,120000.0,31.2536,31.5329,31.2403,31.4398,120000.0
2011-08-11 13:00:00,47.28,47.28,46.98,47.04,140500.0,31.4398,31.4398,31.2403,31.2802,140500.0
2011-08-11 13:05:00,47.03,47.16,47.03,47.14,92000.0,31.2735,31.36,31.2735,31.3467,92000.0
2011-08-11 13:10:00,47.13,47.36,47.1,47.17,84600.0,31.34,31.493,31.3201,31.3666,84600.0
2011-08-11 13:15:00,47.16,47.2,46.95,46.95,77300.0,31.36,31.3866,31.2204,31.2204,77300.0
2011-08-11 13:20:00,46.95,47.05,46.88,47.05,61000.0,31.2204,31.2868,31.1738,31.2868,61000.0
2011-08-11 13:25:00,47.05,47.1,46.93,47.05,125100.0,31.2868,31.3201,31.2071,31.2868,125100.0
2011-08-11 13:30:00,47.07,47.3,47.06,47.27,77400.0,31.3001,31.4531,31.2935,31.4331,77400.0
2011-08-11 13:35:00,47.27,47.34,47.05,47.11,109800.0,31.4331,31.4797,31.2868,31.3267,109800.0
2011-08-11 13:40:00,47.1,47.16,46.8,46.85,83200.0,31.3201,31.36,31.1206,31.1539,83200.0
2011-08-11 13:45:00,46.84,46.97,46.84,46.96,65200.0,31.1472,31.2336,31.1472,31.227,65200.0
2011-08-11 13:50:00,46.96,47.09,46.86,47.04,51200.0,31.227,31.3134,31.1605,31.2802,51200.0
2011-08-11 13:55:00,47.04,47.17,46.98,47.17,44700.0,31.2802,31.3666,31.2403,31.3666,44700.0
2011-08-11 14:00:00,47.17,47.17,47.08,47.11,40300.0,31.3666,31.3666,31.3068,31.3267,40300.0
2011-08-11 14:05:00,47.12,47.19,47.1,47.1,37100.0,31.3334,31.3799,31.3201,31.3201,37100.0
2011-08-11 14:10:00,47.11,47.41,47.1,47.4,96000.0,31.3267,31.5262,31.3201,31.5196,96000.0
2011-08-11 14:15:00,47.41,47.5,47.27,47.27,80600.0,31.5262,31.5861,31.4331,31.4331,80600.0
2011-08-11 14:20:00,47.3,47.53,47.29,47.46,61800.0,31.4531,31.606,31.4464,31.5595,61800.0
2011-08-11 14:25:00,47.46,47.48,47.36,47.4,56300.0,31.5595,31.5728,31.493,31.5196,56300.0
2011-08-11 14:30:00,47.42,47.44,47.24,47.24,61300.0,31.5329,31.5462,31.4132,31.4132,61300.0
2011-08-11 14:35:00,47.25,47.43,47.24,47.42,75500.0,31.4198,31.5395,31.4132,31.5329,75500.0
2011-08-11 14:40:00,47.42,47.47,47.31,47.47,63000.0,31.5329,31.5661,31.4597,31.5661,63000.0
2011-08-11 14:45:00,47.46,47.54,47.43,47.44,55500.0,31.5595,31.6127,31.5395,31.5462,55500.0
2011-08-11 14:50:00,47.44,47.59,47.4,47.58,61300.0,31.5462,31.6459,31.5196,31.6393,61300.0
2011-08-11 14:55:00,47.58,47.85,47.58,47.8,79200.0,31.6393,31.8188,31.6393,31.7856,79200.0
2011-08-11 15:00:00,47.8,47.89,47.73,47.89,61400.0,31.7856,31.8454,31.739,31.8454,61400.0
2011-08-11 15:05:00,47.9,48.01,47.88,47.89,111800.0,31.8521,31.9252,31.8388,31.8454,111800.0
2011-08-11 15:10:00,47.89,47.98,47.86,47.91,82700.0,31.8454,31.9053,31.8255,31.8587,82700.0
2011-08-11 15:15:00,47.91,48.11,47.87,47.98,136500.0,31.8587,31.9917,31.8321,31.9053,136500.0
2011-08-11 15:20:00,47.96,48.08,47.9,48.08,184000.0,31.892,31.9718,31.8521,31.9718,184000.0
2011-08-11 15:25:00,48.09,48.23,47.96,48.05,229600.0,31.9784,32.0715,31.892,31.9518,229600.0
2011-08-11 15:30:00,48.05,48.26,47.96,48.24,169900.0,31.9518,32.0915,31.892,32.0782,169900.0
2011-08-11 15:35:00,48.24,48.32,48.15,48.21,145900.0,32.0782,32.1314,32.0183,32.0582,145900.0
2011-08-11 15:40:00,48.22,48.23,48.08,48.22,233400.0,32.0649,32.0715,31.9718,32.0649,233400.0
2011-08-11 15:45:00,48.22,48.22,47.8,47.84,351900.0,32.0649,32.0649,31.7856,31.8122,351900.0
2011-08-11 15:50:00,47.84,47.86,47.49,47.62,392500.0,31.8122,31.8255,31.5794,31.6659,392500.0
2011-08-11 15:55:00,47.62,47.82,47.56,47.57,771700.0,31.6659,31.7989,31.626,31.6326,771700.0
2011-08-12 09:30:00,48.22,48.95,48.12,48.7,157900.0,32.0649,32.5503,31.9984,32.384,157900.0
2011-08-12 09:35:00,48.65,48.7,48.01,48.29,91500.0,32.3508,32.384,31.9252,32.1114,91500.0
2011-08-12 09:40:00,48.29,48.37,47.82,47.84,133800.0,32.1114,32.1646,31.7989,31.8122,133800.0
2011-08-12 09:45:00,47.82,48.15,47.81,48.01,127700.0,31.7989,32.0183,31.7922,31.9252,127700.0
2011-08-12 09:50:00,48.02,48.08,47.85,47.9,59800.0,31.9319,31.9718,31.8188,31.8521,59800.0
2011-08-12 09:55:00,47.89,47.95,47.33,47.55,83300.0,31.8454,31.8853,31.473,31.6193,83300.0
2011-08-12 10:00:00,47.51,47.59,47.01,47.29,108900.0,31.5927,31.6459,31.2602,31.4464,108900.0
2011-08-12 10:05:00,47.28,47.36,46.91,46.94,69500.0,31.4398,31.493,31.1938,31.2137,69500.0
2011-08-12 10:10:00,46.95,47.34,46.82,47.34,81300.0,31.2204,31.4797,31.1339,31.4797,81300.0
2011-08-12 10:15:00,47.34,47.34,47.11,47.21,45700.0,31.4797,31.4797,31.3267,31.3932,45700.0
2011-08-12 10:20:00,47.19,47.3,47.08,47.3,61500.0,31.3799,31.4531,31.3068,31.4531,61500.0
2011-08-12 10:25:00,47.29,47.59,47.25,47.44,104300.0,31.4464,31.6459,31.4198,31.5462,104300.0
2011-08-12 10:30:00,47.42,47.43,47.25,47.34,72900.0,31.5329,31.5395,31.4198,31.4797,72900.0
2011-08-12 10:35:00,47.35,47.52,47.24,47.3,114200.0,31.4863,31.5994,31.4132,31.4531,114200.0
2011-08-12 10:40:00,47.3,47.31,47.14,47.21,168100.0,31.4531,31.4597,31.3467,31.3932,168100.0
2011-08-12 10:45:00,47.18,47.3,47.04,47.05,99100.0,31.3733,31.4531,31.2802,31.2868,99100.0
2011-08-12 10:50:00,47.05,47.29,47.01,47.22,129500.0,31.2868,31.4464,31.2602,31.3999,129500.0
2011-08-12 10:55:00,47.23,47.3,47.1,47.25,77800.0,31.4065,31.4531,31.3201,31.4198,77800.0
2011-08-12 11:00:00,47.26,47.36,47.19,47.22,81800.0,31.4265,31.493,31.3799,31.3999,81800.0
2011-08-12 11:05:00,47.21,47.41,47.12,47.4,78800.0,31.3932,31.5262,31.3334,31.5196,78800.0
2011-08-12 11:10:00,47.4,47.5,47.37,47.48,98500.0,31.5196,31.5861,31.4996,31.5728,98500.0
2011-08-12 11:15:00,47.47,47.47,47.26,47.26,86000.0,31.5661,31.5661,31.4265,31.4265,86000.0
2011-08-12 11:20:00,47.25,47.25,47.05,47.15,98700.0,31.4198,31.4198,31.2868,31.3533,98700.0
2011-08-12 11:25:00,47.16,47.3,47.11,47.27,64200.0,31.36,31.4531,31.3267,31.4331,64200.0
2011-08-12 11:30:00,47.27,47.46,47.21,47.37,64300.0,31.4331,31.5595,31.3932,31.4996,64300.0
2011-08-12 11:35:00,47.38,47.53,47.35,47.49,90100.0,31.5063,31.606,31.4863,31.5794,90100.0
2011-08-12 11:40:00,47.48,47.56,47.42,47.51,70600.0,31.5728,31.626,31.5329,31.5927,70600.0
2011-08-12 11:45:00,47.53,47.68,47.46,47.5,71900.0,31.606,31.7058,31.5595,31.5861,71900.0
2011-08-12 11:50:00,47.5,47.65,47.47,47.59,48700.0,31.5861,31.6858,31.5661,31.6459,48700.0
2011-08-12 11:55:00,47.59,47.62,47.35,47.49,58400.0,31.6459,31.6659,31.4863,31.5794,58400.0
2011-08-12 12:00:00,47.5,47.55,47.42,47.48,39200.0,31.5861,31.6193,31.5329,31.5728,39200.0
2011-08-12 12:05:00,47.48,47.52,47.42,47.43,22600.0,31.5728,31.5994,31.5329,31.5395,22600.0
2011-08-12 12:10:00,47.43,47.44,47.25,47.27,47300.0,31.5395,31.5462,31.4198,31.4331,47300.0
2011-08-12 12:15:00,47.27,47.41,47.27,47.34,44500.0,31.4331,31.5262,31.4331,31.4797,44500.0
2011-08-12 12:20:00,47.34,47.41,47.31,47.32,40700.0,31.4797,31.5262,31.4597,31.4664,40700.0
2011-08-12 12:25:00,47.31,47.38,47.22,47.38,38100.0,31.4597,31.5063,31.3999,31.5063,38100.0
2011-08-12 12:30:00,47.39,47.4,47.22,47.35,41900.0,31.5129,31.5196,31.3999,31.4863,41900.0
2011-08-12 12:35:00,47.35,47.36,47.21,47.21,35800.0,31.4863,31.493,31.3932,31.3932,35800.0
2011-08-12 12:40:00,47.2,47.25,47.11,47.2,92800.0,31.3866,31.4198,31.3267,31.3866,92800.0
2011-08-12 12:45:00,47.2,47.25,47.13,47.15,43900.0,31.3866,31.4198,31.34,31.3533,43900.0
2011-08-12 12:50:00,47.16,47.29,47.16,47.26,31700.0,31.36,31.4464,31.36,31.4265,31700.0
2011-08-12 12:55:00,47.25,47.31,47.2,47.29,20800.0,31.4198,31.4597,31.3866,31.4464,20800.0
2011-08-12 13:00:00,47.29,47.34,47.28,47.31,20400.0,31.4464,31.4797,31.4398,31.4597,20400.0
2011-08-12 13:05:00,47.3,47.39,47.22,47.22,29400.0,31.4531,31.5129,31.3999,31.3999,29400.0
2011-08-12 13:10:00,47.22,47.31,47.22,47.26,15600.0,31.3999,31.4597,31.3999,31.4265,15600.0
2011-08-12 13:15:00,47.25,47.28,47.21,47.28,13400.0,31.4198,31.4398,31.3932,31.4398,13400.0
2011-08-12 13:20:00,47.28,47.28,47.13,47.15,45700.0,31.4398,31.4398,31.34,31.3533,45700.0
2011-08-12 13:25:00,47.15,47.25,47.14,47.22,41400.0,31.3533,31.4198,31.3467,31.3999,41400.0
2011-08-12 13:30:00,47.21,47.23,47.17,47.19,49400.0,31.3932,31.4065,31.3666,31.3799,49400.0
2011-08-12 13:35:00,47.2,47.36,47.2,47.28,30700.0,31.3866,31.493,31.3866,31.4398,30700.0
2011-08-12 13:40:00,47.28,47.43,47.28,47.3,33900.0,31.4398,31.5395,31.4398,31.4531,33900.0
2011-08-12 13:45:00,47.31,47.36,47.24,47.24,22900.0,31.4597,31.493,31.4132,31.4132,22900.0
2011-08-12 13:50:00,47.23,47.23,47.18,47.2,66800.0,31.4065,31.4065,31.3733,31.3866,66800.0
2011-08-12 13:55:00,47.19,47.24,47.17,47.24,31800.0,31.3799,31.4132,31.3666,31.4132,31800.0
2011-08-12 14:00:00,47.24,47.34,47.24,47.3,22900.0,31.4132,31.4797,31.4132,31.4531,22900.0
2011-08-12 14:05:00,47.29,47.3,47.22,47.23,18600.0,31.4464,31.4531,31.3999,31.4065,18600.0
2011-08-12 14:10:00,47.23,47.23,46.96,47.05,62500.0,31.4065,31.4065,31.227,31.2868,62500.0
2011-08-12 14:15:00,47.07,47.09,46.83,46.98,89300.0,31.3001,31.3134,31.1406,31.2403,89300.0
2011-08-12 14:20:00,46.98,47.0,46.9,46.91,188800.0,31.2403,31.2536,31.1871,31.1938,188800.0
2011-08-12 14:25:00,46.91,46.98,46.8,46.9,53200.0,31.1938,31.2403,31.1206,31.1871,53200.0
2011-08-12 14:30:00,46.89,46.99,46.81,46.83,46500.0,31.1805,31.2469,31.1273,31.1406,46500.0
2011-08-12 14:35:00,46.84,46.84,46.69,46.75,47500.0,31.1472,31.1472,31.0475,31.0874,47500.0
2011-08-12 14:40:00,46.74,46.94,46.73,46.93,45400.0,31.0807,31.2137,31.0741,31.2071,45400.0
2011-08-12 14:45:00,46.94,47.02,46.9,46.92,54400.0,31.2137,31.2669,31.1871,31.2004,54400.0
2011-08-12 14:50:00,46.92,46.99,46.8,46.98,48300.0,31.2004,31.2469,31.1206,31.2403,48300.0
2011-08-12 14:55:00,46.98,47.04,46.92,46.98,38900.0,31.2403,31.2802,31.2004,31.2403,38900.0
2011-08-12 15:00:00,46.98,47.11,46.97,47.02,34000.0,31.2403,31.3267,31.2336,31.2669,34000.0
2011-08-12 15:05:00,47.03,47.08,46.94,46.96,29100.0,31.2735,31.3068,31.2137,31.227,29100.0
2011-08-12 15:10:00,46.95,47.01,46.89,46.9,44800.0,31.2204,31.2602,31.1805,31.1871,44800.0
2011-08-12 15:15:00,46.9,46.94,46.83,46.83,37000.0,31.1871,31.2137,31.1406,31.1406,37000.0
2011-08-12 15:20:00,46.84,46.96,46.83,46.93,38100.0,31.1472,31.227,31.1406,31.2071,38100.0
2011-08-12 15:25:00,46.93,46.95,46.78,46.79,62100.0,31.2071,31.2204,31.1073,31.114,62100.0
2011-08-12 15:30:00,46.8,46.8,46.52,46.66,205800.0,31.1206,31.1206,30.9344,31.0275,205800.0
2011-08-12 15:35:00,46.67,46.78,46.64,46.73,89800.0,31.0342,31.1073,31.0142,31.0741,89800.0
2011-08-12 15:40:00,46.73,46.82,46.69,46.74,114600.0,31.0741,31.1339,31.0475,31.0807,114600.0
2011-08-12 15:45:00,46.75,46.79,46.66,46.76,103200.0,31.0874,31.114,31.0275,31.094,103200.0
2011-08-12 15:50:00,46.76,46.8,46.7,46.7,117400.0,31.094,31.1206,31.0541,31.0541,117400.0
2011-08-12 15:55:00,46.73,46.91,46.72,46.89,353300.0,31.0741,31.1938,31.0674,31.1805,353300.0
2011-08-15 09:30:00,47.51,47.91,47.51,47.68,81300.0,31.5927,31.8587,31.5927,31.7058,81300.0
2011-08-15 09:35:00,47.65,47.78,47.53,47.62,48500.0,31.6858,31.7723,31.606,31.6659,48500.0
2011-08-15 09:40:00,47.6,47.74,47.53,47.66,27700.0,31.6526,31.7457,31.606,31.6925,27700.0
2011-08-15 09:45:00,47.69,47.81,47.54,47.73,53300.0,31.7124,31.7922,31.6127,31.739,53300.0
2011-08-15 09:50:00,47.73,47.79,47.35,47.41,65300.0,31.739,31.7789,31.4863,31.5262,65300.0
2011-08-15 09:55:00,47.43,47.69,47.42,47.57,29400.0,31.5395,31.7124,31.5329,31.6326,29400.0
2011-08-15 10:00:00,47.61,47.67,47.3,47.3,114600.0,31.6592,31.6991,31.4531,31.4531,114600.0
2011-08-15 10:05:00,47.3,47.5,47.3,47.48,62600.0,31.4531,31.5861,31.4531,31.5728,62600.0
2011-08-15 10:10:00,47.49,47.67,47.49,47.66,67400.0,31.5794,31.6991,31.5794,31.6925,67400.0
2011-08-15 10:15:00,47.66,47.81,47.66,47.77,53000.0,31.6925,31.7922,31.6925,31.7656,53000.0
2011-08-15 10:20:00,47.78,47.79,47.64,47.77,44300.0,31.7723,31.7789,31.6792,31.7656,44300.0
2011-08-15 10:25:00,47.79,47.8,47.65,47.72,97200.0,31.7789,31.7856,31.6858,31.7324,97200.0
2011-08-15 10:30:00,47.72,47.76,47.64,47.64,39700.0,31.7324,31.759,31.6792,31.6792,39700.0
2011-08-15 10:35:00,47.64,47.75,47.63,47.74,26100.0,31.6792,31.7523,31.6725,31.7457,26100.0
2011-08-15 10:40:00,47.72,47.74,47.63,47.65,51200.0,31.7324,31.7457,31.6725,31.6858,51200.0
2011-08-15 10:45:00,47.64,47.72,47.62,47.69,30400.0,31.6792,31.7324,31.6659,31.7124,30400.0
2011-08-15 10:50:00,47.69,47.77,47.61,47.62,30800.0,31.7124,31.7656,31.6592,31.6659,30800.0
2011-08-15 10:55:00,47.63,47.65,47.51,47.55,28000.0,31.6725,31.6858,31.5927,31.6193,28000.0
2011-08-15 11:00:00,47.55,47.64,47.55,47.62,34300.0,31.6193,31.6792,31.6193,31.6659,34300.0
2011-08-15 11:05:00,47.61,47.67,47.5,47.52,16300.0,31.6592,31.6991,31.5861,31.5994,16300.0
2011-08-15 11:10:00,47.53,47.63,47.52,47.61,22600.0,31.606,31.6725,31.5994,31.6592,22600.0
2011-08-15 11:15:00,47.63,47.63,47.32,47.35,75100.0,31.6725,31.6725,31.4664,31.4863,75100.0
2011-08-15 11:20:00,47.36,47.43,47.35,47.41,41000.0,31.493,31.5395,31.4863,31.5262,41000.0
2011-08-15 11:25:00,47.41,47.42,47.24,47.35,65600.0,31.5262,31.5329,31.4132,31.4863,65600.0
2011-08-15 11:30:00,47.35,47.36,47.18,47.26,36700.0,31.4863,31.493,31.3733,31.4265,36700.0
2011-08-15 11:35:00,47.25,47.33,47.25,47.3,17300.0,31.4198,31.473,31.4198,31.4531,17300.0
2011-08-15 11:40:00,47.3,47.37,47.3,47.34,22900.0,31.4531,31.4996,31.4531,31.4797,22900.0
2011-08-15 11:45:00,47.34,47.36,47.31,47.32,14800.0,31.4797,31.493,31.4597,31.4664,14800.0
2011-08-15 11:50:00,47.33,47.42,47.33,47.37,18600.0,31.473,31.5329,31.473,31.4996,18600.0
2011-08-15 11:55:00,47.38,47.42,47.3,47.3,19700.0,31.5063,31.5329,31.4531,31.4531,19700.0
2011-08-15 12:00:00,47.32,47.45,47.32,47.44,21200.0,31.4664,31.5528,31.4664,31.5462,21200.0
2011-08-15 12:05:00,47.45,47.45,47.32,47.35,20700.0,31.5528,31.5528,31.4664,31.4863,20700.0
2011-08-15 12:10:00,47.35,47.38,47.33,47.33,15600.0,31.4863,31.5063,31.473,31.473,15600.0
2011-08-15 12:15:00,47.32,47.39,47.31,47.39,15500.0,31.4664,31.5129,31.4597,31.5129,15500.0
2011-08-15 12:20:00,47.39,47.43,47.32,47.33,22400.0,31.5129,31.5395,31.4664,31.473,22400.0
2011-08-15 12:25:00,47.33,47.42,47.32,47.38,27400.0,31.473,31.5329,31.4664,31.5063,27400.0
2011-08-15 12:30:00,47.38,47.42,47.36,47.39,10300.0,31.5063,31.5329,31.493,31.5129,10300.0
2011-08-15 12:35:00,47.38,47.45,47.33,47.43,24000.0,31.5063,31.5528,31.473,31.5395,24000.0
2011-08-15 12:40:00,47.44,47.5,47.43,47.44,45200.0,31.5462,31.5861,31.5395,31.5462,45200.0
2011-08-15 12:45:00,47.43,47.45,47.38,47.43,25900.0,31.5395,31.5528,31.5063,31.5395,25900.0
2011-08-15 12:50:00,47.44,47.46,47.4,47.41,55700.0,31.5462,31.5595,31.5196,31.5262,55700.0
2011-08-15 12:55:00,47.41,47.43,47.38,47.4,94900.0,31.5262,31.5395,31.5063,31.5196,94900.0
2011-08-15 13:00:00,47.4,47.43,47.34,47.39,69800.0,31.5196,31.5395,31.4797,31.5129,69800.0
2011-08-15 13:05:00,47.39,47.4,47.34,47.4,53100.0,31.5129,31.5196,31.4797,31.5196,53100.0
2011-08-15 13:10:00,47.39,47.43,47.35,47.42,89100.0,31.5129,31.5395,31.4863,31.5329,89100.0
2011-08-15 13:15:00,47.42,47.47,47.42,47.45,30500.0,31.5329,31.5661,31.5329,31.5528,30500.0
2011-08-15 13:20:00,47.44,47.46,47.43,47.46,100000.0,31.5462,31.5595,31.5395,31.5595,100000.0
2011-08-15 13:25:00,47.46,47.47,47.44,47.45,54200.0,31.5595,31.5661,31.5462,31.5528,54200.0
2011-08-15 13:30:00,47.45,47.45,47.41,47.45,60300.0,31.5528,31.5528,31.5262,31.5528,60300.0
2011-08-15 13:35:00,47.45,47.46,47.4,47.42,35900.0,31.5528,31.5595,31.5196,31.5329,35900.0
2011-08-15 13:40:00,47.43,47.46,47.4,47.46,27500.0,31.5395,31.5595,31.5196,31.5595,27500.0
2011-08-15 13:45:00,47.46,47.5,47.44,47.46,36000.0,31.5595,31.5861,31.5462,31.5595,36000.0
2011-08-15 13:50:00,47.47,47.51,47.45,47.5,38400.0,31.5661,31.5927,31.5528,31.5861,38400.0
2011-08-15 13:55:00,47.49,47.51,47.49,47.5,33600.0,31.5794,31.5927,31.5794,31.5861,33600.0
2011-08-15 14:00:00,47.5,47.51,47.49,47.5,51500.0,31.5861,31.5927,31.5794,31.5861,51500.0
2011-08-15 14:05:00,47.5,47.55,47.49,47.53,83300.0,31.5861,31.6193,31.5794,31.606,83300.0
2011-08-15 14:10:00,47.53,47.55,47.52,47.55,37300.0,31.606,31.6193,31.5994,31.6193,37300.0
2011-08-15 14:15:00,47.55,47.56,47.53,47.55,38400.0,31.6193,31.626,31.606,31.6193,38400.0
2011-08-15 14:20:00,47.55,47.62,47.55,47.62,91700.0,31.6193,31.6659,31.6193,31.6659,91700.0
2011-08-15 14:25:00,47.62,47.75,47.6,47.72,66900.0,31.6659,31.7523,31.6526,31.7324,66900.0
2011-08-15 14:30:00,47.71,47.8,47.71,47.73,148700.0,31.7257,31.7856,31.7257,31.739,148700.0
2011-08-15 14:35:00,47.73,47.82,47.68,47.68,43200.0,31.739,31.7989,31.7058,31.7058,43200.0
2011-08-15 14:40:00,47.68,47.76,47.68,47.68,35800.0,31.7058,31.759,31.7058,31.7058,35800.0
2011-08-15 14:45:00,47.68,47.75,47.67,47.73,28100.0,31.7058,31.7523,31.6991,31.739,28100.0
2011-08-15 14:50:00,47.73,47.75,47.64,47.65,25900.0,31.739,31.7523,31.6792,31.6858,25900.0
2011-08-15 14:55:00,47.65,47.74,47.63,47.74,21400.0,31.6858,31.7457,31.6725,31.7457,21400.0
2011-08-15 15:00:00,47.74,47.79,47.62,47.67,65800.0,31.7457,31.7789,31.6659,31.6991,65800.0
2011-08-15 15:05:00,47.67,47.74,47.66,47.74,34000.0,31.6991,31.7457,31.6925,31.7457,34000.0
2011-08-15 15:10:00,47.74,47.74,47.58,47.6,42600.0,31.7457,31.7457,31.6393,31.6526,42600.0
2011-08-15 15:15:00,47.6,47.63,47.55,47.63,42900.0,31.6526,31.6725,31.6193,31.6725,42900.0
2011-08-15 15:20:00,47.63,47.74,47.62,47.62,69400.0,31.6725,31.7457,31.6659,31.6659,69400.0
2011-08-15 15:25:00,47.63,47.67,47.55,47.58,55800.0,31.6725,31.6991,31.6193,31.6393,55800.0
2011-08-15 15:30:00,47.58,47.63,47.49,47.58,86800.0,31.6393,31.6725,31.5794,31.6393,86800.0
2011-08-15 15:35:00,47.59,47.6,47.48,47.49,83200.0,31.6459,31.6526,31.5728,31.5794,83200.0
2011-08-15 15:40:00,47.49,47.57,47.46,47.57,81800.0,31.5794,31.6326,31.5595,31.6326,81800.0
2011-08-15 15:45:00,47.57,47.62,47.51,47.55,125700.0,31.6326,31.6659,31.5927,31.6193,125700.0
2011-08-15 15:50:00,47.55,47.67,47.55,47.66,182400.0,31.6193,31.6991,31.6193,31.6925,182400.0
2011-08-15 15:55:00,47.65,47.79,47.65,47.78,365600.0,31.6858,31.7789,31.6858,31.7723,365600.0
2011-08-16 09:30:00,47.07,47.18,46.86,47.04,120800.0,31.3001,31.3733,31.1605,31.2802,120800.0
2011-08-16 09:35:00,47.07,47.33,46.93,47.01,78900.0,31.3001,31.473,31.2071,31.2602,78900.0
2011-08-16 09:40:00,47.0,47.3,46.96,46.96,56700.0,31.2536,31.4531,31.227,31.227,56700.0
2011-08-16 09:45:00,46.92,46.93,46.74,46.75,66200.0,31.2004,31.2071,31.0807,31.0874,66200.0
2011-08-16 09:50:00,46.76,46.96,46.75,46.89,45800.0,31.094,31.227,31.0874,31.1805,45800.0
2011-08-16 09:55:00,46.9,47.03,46.89,46.9,26200.0,31.1871,31.2735,31.1805,31.1871,26200.0
2011-08-16 10:00:00,46.89,47.09,46.86,46.96,43800.0,31.1805,31.3134,31.1605,31.227,43800.0
2011-08-16 10:05:00,46.97,47.07,46.95,46.98,44500.0,31.2336,31.3001,31.2204,31.2403,44500.0
2011-08-16 10:10:00,46.99,47.1,46.96,46.99,47600.0,31.2469,31.3201,31.227,31.2469,47600.0
2011-08-16 10:15:00,46.99,47.12,46.96,47.04,36700.0,31.2469,31.3334,31.227,31.2802,36700.0
2011-08-16 10:20:00,47.05,47.12,47.02,47.07,29800.0,31.2868,31.3334,31.2669,31.3001,29800.0
2011-08-16 10:25:00,47.07,47.21,47.03,47.15,54000.0,31.3001,31.3932,31.2735,31.3533,54000.0
2011-08-16 10:30:00,47.15,47.15,47.01,47.08,31300.0,31.3533,31.3533,31.2602,31.3068,31300.0
2011-08-16 10:35:00,47.09,47.09,46.92,46.92,45900.0,31.3134,31.3134,31.2004,31.2004,45900.0
2011-08-16 10:40:00,46.92,46.96,46.71,46.74,49300.0,31.2004,31.227,31.0608,31.0807,49300.0
2011-08-16 10:45:00,46.75,46.92,46.7,46.92,47100.0,31.0874,31.2004,31.0541,31.2004,47100.0
2011-08-16 10:50:00,46.94,46.95,46.83,46.87,65000.0,31.2137,31.2204,31.1406,31.1672,65000.0
2011-08-16 10:55:00,46.87,46.91,46.83,46.85,103200.0,31.1672,31.1938,31.1406,31.1539,103200.0
2011-08-16 11:00:00,46.84,46.84,46.72,46.76,64900.0,31.1472,31.1472,31.0674,31.094,64900.0
2011-08-16 11:05:00,46.77,46.8,46.68,46.69,58400.0,31.1007,31.1206,31.0408,31.0475,58400.0
2011-08-16 11:10:00,46.69,46.7,46.58,46.62,101400.0,31.0475,31.0541,30.9743,31.0009,101400.0
2011-08-16 11:15:00,46.62,46.69,46.56,46.64,56900.0,31.0009,31.0475,30.961,31.0142,56900.0
2011-08-16 11:20:00,46.64,46.7,46.6,46.7,39200.0,31.0142,31.0541,30.9876,31.0541,39200.0
2011-08-16 11:25:00,46.71,46.85,46.68,46.81,61600.0,31.0608,31.1539,31.0408,31.1273,61600.0
2011-08-16 11:30:00,46.8,46.84,46.72,46.76,35100.0,31.1206,31.1472,31.0674,31.094,35100.0
2011-08-16 11:35:00,46.77,46.83,46.76,46.8,40600.0,31.1007,31.1406,31.094,31.1206,40600.0
2011-08-16 11:40:00,46.8,47.02,46.79,47.01,36500.0,31.1206,31.2669,31.114,31.2602,36500.0
2011-08-16 11:45:00,47.02,47.03,46.92,46.94,51600.0,31.2669,31.2735,31.2004,31.2137,51600.0
2011-08-16 11:50:00,46.94,46.95,46.86,46.91,35000.0,31.2137,31.2204,31.1605,31.1938,35000.0
2011-08-16 11:55:00,46.91,46.92,46.82,46.9,26100.0,31.1938,31.2004,31.1339,31.1871,26100.0
2011-08-16 12:00:00,46.91,46.97,46.88,46.93,32700.0,31.1938,31.2336,31.1738,31.2071,32700.0
2011-08-16 12:05:00,46.93,47.09,46.89,47.07,77700.0,31.2071,31.3134,31.1805,31.3001,77700.0
2011-08-16 12:10:00,47.08,47.17,46.68,46.89,205500.0,31.3068,31.3666,31.0408,31.1805,205500.0
2011-08-16 12:15:00,46.9,46.97,46.72,46.79,107800.0,31.1871,31.2336,31.0674,31.114,107800.0
2011-08-16 12:20:00,46.78,46.99,46.72,46.82,92700.0,31.1073,31.2469,31.0674,31.1339,92700.0
2011-08-16 12:25:00,46.83,46.87,46.58,46.64,105300.0,31.1406,31.1672,30.9743,31.0142,105300.0
2011-08-16 12:30:00,46.62,46.75,46.54,46.72,91000.0,31.0009,31.0874,30.9477,31.0674,91000.0
2011-08-16 12:35:00,46.73,46.82,46.67,46.71,41500.0,31.0741,31.1339,31.0342,31.0608,41500.0
2011-08-16 12:40:00,46.73,46.81,46.67,46.71,35000.0,31.0741,31.1273,31.0342,31.0608,35000.0
2011-08-16 12:45:00,46.73,46.79,46.59,46.74,55500.0,31.0741,31.114,30.981,31.0807,55500.0
2011-08-16 12:50:00,46.76,46.82,46.69,46.75,52500.0,31.094,31.1339,31.0475,31.0874,52500.0
2011-08-16 12:55:00,46.75,46.8,46.61,46.69,37000.0,31.0874,31.1206,30.9943,31.0475,37000.0
2011-08-16 13:00:00,46.7,46.7,46.48,46.55,51000.0,31.0541,31.0541,30.9078,30.9544,51000.0
2011-08-16 13:05:00,46.54,46.54,46.32,46.48,57200.0,30.9477,30.9477,30.8014,30.9078,57200.0
2011-08-16 13:10:00,46.48,46.51,46.39,46.4,46700.0,30.9078,30.9278,30.848,30.8546,46700.0
2011-08-16 13:15:00,46.38,46.45,46.36,46.4,36400.0,30.8413,30.8879,30.828,30.8546,36400.0
2011-08-16 13:20:00,46.41,46.57,46.33,46.56,43700.0,30.8613,30.9677,30.8081,30.961,43700.0
2011-08-16 13:25:00,46.56,46.58,46.44,46.46,54200.0,30.961,30.9743,30.8812,30.8945,54200.0
2011-08-16 13:30:00,46.45,46.72,46.43,46.66,73100.0,30.8879,31.0674,30.8746,31.0275,73100.0
2011-08-16 13:35:00,46.67,46.7,46.56,46.58,21200.0,31.0342,31.0541,30.961,30.9743,21200.0
2011-08-16 13:40:00,46.58,46.63,46.53,46.56,31800.0,30.9743,31.0076,30.9411,30.961,31800.0
2011-08-16 13:45:00,46.54,46.61,46.51,46.58,27200.0,30.9477,30.9943,30.9278,30.9743,27200.0
2011-08-16 13:50:00,46.58,46.78,46.56,46.75,66400.0,30.9743,31.1073,30.961,31.0874,66400.0
2011-08-16 13:55:00,46.75,46.77,46.68,46.69,35900.0,31.0874,31.1007,31.0408,31.0475,35900.0
2011-08-16 14:00:00,46.69,46.82,46.67,46.75,28100.0,31.0475,31.1339,31.0342,31.0874,28100.0
2011-08-16 14:05:00,46.75,46.9,46.75,46.85,67800.0,31.0874,31.1871,31.0874,31.1539,67800.0
2011-08-16 14:10:00,46.86,46.98,46.84,46.96,57500.0,31.1605,31.2403,31.1472,31.227,57500.0
2011-08-16 14:15:00,46.96,46.98,46.83,46.85,39400.0,31.227,31.2403,31.1406,31.1539,39400.0
2011-08-16 14:20:00,46.85,46.9,46.73,46.73,34400.0,31.1539,31.1871,31.0741,31.0741,34400.0
2011-08-16 14:25:00,46.72,46.8,46.71,46.76,47600.0,31.0674,31.1206,31.0608,31.094,47600.0
2011-08-16 14:30:00,46.75,46.8,46.73,46.75,80000.0,31.0874,31.1206,31.0741,31.0874,80000.0
2011-08-16 14:35:00,46.76,46.8,46.67,46.77,114500.0,31.094,31.1206,31.0342,31.1007,114500.0
2011-08-16 14:40:00,46.76,46.84,46.75,46.8,41300.0,31.094,31.1472,31.0874,31.1206,41300.0
2011-08-16 14:45:00,46.81,46.86,46.77,46.84,68200.0,31.1273,31.1605,31.1007,31.1472,68200.0
2011-08-16 14:50:00,46.85,46.86,46.73,46.81,126300.0,31.1539,31.1605,31.0741,31.1273,126300.0
2011-08-16 14:55:00,46.82,46.88,46.76,46.8,86900.0,31.1339,31.1738,31.094,31.1206,86900.0
2011-08-16 15:00:00,46.79,46.89,46.78,46.8,41300.0,31.114,31.1805,31.1073,31.1206,41300.0
2011-08-16 15:05:00,46.79,46.93,46.79,46.88,69000.0,31.114,31.2071,31.114,31.1738,69000.0
2011-08-16 15:10:00,46.89,46.95,46.87,46.92,60000.0,31.1805,31.2204,31.1672,31.2004,60000.0
2011-08-16 15:15:00,46.91,47.13,46.87,47.13,56400.0,31.1938,31.34,31.1672,31.34,56400.0
2011-08-16 15:20:00,47.13,47.17,47.06,47.17,103000.0,31.34,31.3666,31.2935,31.3666,103000.0
2011-08-16 15:25:00,47.18,47.29,47.16,47.28,99500.0,31.3733,31.4464,31.36,31.4398,99500.0
2011-08-16 15:30:00,47.28,47.28,47.14,47.17,85500.0,31.4398,31.4398,31.3467,31.3666,85500.0
2011-08-16 15:35:00,47.18,47.22,47.14,47.15,56500.0,31.3733,31.3999,31.3467,31.3533,56500.0
2011-08-16 15:40:00,47.15,47.3,47.1,47.25,108800.0,31.3533,31.4531,31.3201,31.4198,108800.0
2011-08-16 15:45:00,47.25,47.31,47.09,47.25,183500.0,31.4198,31.4597,31.3134,31.4198,183500.0
2011-08-16 15:50:00,47.24,47.28,47.13,47.14,207000.0,31.4132,31.4398,31.34,31.3467,207000.0
2011-08-16 15:55:00,47.15,47.16,47.03,47.03,275000.0,31.3533,31.36,31.2735,31.2735,275000.0
2011-08-17 09:30:00,47.14,47.55,47.1,47.55,109500.0,31.3467,31.6193,31.3201,31.6193,109500.0
2011-08-17 09:35:00,47.55,47.86,47.55,47.64,74400.0,31.6193,31.8255,31.6193,31.6792,74400.0
2011-08-17 09:40:00,47.66,47.78,47.6,47.66,51800.0,31.6925,31.7723,31.6526,31.6925,51800.0
2011-08-17 09:45:00,47.67,47.86,47.66,47.84,67900.0,31.6991,31.8255,31.6925,31.8122,67900.0
2011-08-17 09:50:00,47.85,47.88,47.76,47.88,58000.0,31.8188,31.8388,31.759,31.8388,58000.0
2011-08-17 09:55:00,47.88,48.0,47.87,47.98,90300.0,31.8388,31.9186,31.8321,31.9053,90300.0
2011-08-17 10:00:00,47.99,48.02,47.94,47.94,69900.0,31.9119,31.9319,31.8787,31.8787,69900.0
2011-08-17 10:05:00,47.93,48.04,47.89,48.02,47700.0,31.872,31.9452,31.8454,31.9319,47700.0
2011-08-17 10:10:00,48.02,48.09,48.0,48.07,51900.0,31.9319,31.9784,31.9186,31.9651,51900.0
2011-08-17 10:15:00,48.08,48.17,48.06,48.17,57500.0,31.9718,32.0316,31.9585,32.0316,57500.0
2011-08-17 10:20:00,48.16,48.19,48.05,48.15,75600.0,32.025,32.0449,31.9518,32.0183,75600.0
2011-08-17 10:25:00,48.15,48.19,48.14,48.16,82600.0,32.0183,32.0449,32.0117,32.025,82600.0
2011-08-17 10:30:00,48.16,48.16,47.93,47.96,103700.0,32.025,32.025,31.872,31.892,103700.0
2011-08-17 10:35:00,47.96,48.06,47.91,48.04,78100.0,31.892,31.9585,31.8587,31.9452,78100.0
2011-08-17 10:40:00,48.04,48.04,47.96,47.96,49100.0,31.9452,31.9452,31.892,31.892,49100.0
2011-08-17 10:45:00,47.95,47.95,47.85,47.93,40100.0,31.8853,31.8853,31.8188,31.872,40100.0
2011-08-17 10:50:00,47.93,47.99,47.75,47.78,52700.0,31.872,31.9119,31.7523,31.7723,52700.0
2011-08-17 10:55:00,47.78,47.82,47.72,47.72,83500.0,31.7723,31.7989,31.7324,31.7324,83500.0
2011-08-17 11:00:00,47.75,47.75,47.64,47.71,80200.0,31.7523,31.7523,31.6792,31.7257,80200.0
2011-08-17 11:05:00,47.7,47.7,47.62,47.63,39300.0,31.7191,31.7191,31.6659,31.6725,39300.0
2011-08-17 11:10:00,47.63,47.72,47.63,47.67,26100.0,31.6725,31.7324,31.6725,31.6991,26100.0
2011-08-17 11:15:00,47.68,47.71,47.61,47.67,66600.0,31.7058,31.7257,31.6592,31.6991,66600.0
2011-08-17 11:20:00,47.67,47.74,47.66,47.69,55300.0,31.6991,31.7457,31.6925,31.7124,55300.0
2011-08-17 11:25:00,47.68,47.73,47.63,47.73,138200.0,31.7058,31.739,31.6725,31.739,138200.0
2011-08-17 11:30:00,47.71,47.76,47.6,47.62,64800.0,31.7257,31.759,31.6526,31.6659,64800.0
2011-08-17 11:35:00,47.62,47.69,47.59,47.64,44800.0,31.6659,31.7124,31.6459,31.6792,44800.0
2011-08-17 11:40:00,47.64,47.69,47.55,47.6,28500.0,31.6792,31.7124,31.6193,31.6526,28500.0
2011-08-17 11:45:00,47.61,47.69,47.57,47.65,20200.0,31.6592,31.7124,31.6326,31.6858,20200.0
2011-08-17 11:50:00,47.66,47.68,47.52,47.57,85900.0,31.6925,31.7058,31.5994,31.6326,85900.0
2011-08-17 11:55:00,47.56,47.56,47.36,47.41,34400.0,31.626,31.626,31.493,31.5262,34400.0
2011-08-17 12:00:00,47.41,47.46,47.35,47.4,46000.0,31.5262,31.5595,31.4863,31.5196,46000.0
2011-08-17 12:05:00,47.38,47.41,47.19,47.28,61300.0,31.5063,31.5262,31.3799,31.4398,61300.0
2011-08-17 12:10:00,47.27,47.29,47.19,47.29,23900.0,31.4331,31.4464,31.3799,31.4464,23900.0
2011-08-17 12:15:00,47.29,47.36,47.2,47.2,21100.0,31.4464,31.493,31.3866,31.3866,21100.0
2011-08-17 12:20:00,47.2,47.27,47.17,47.25,31500.0,31.3866,31.4331,31.3666,31.4198,31500.0
2011-08-17 12:25:00,47.25,47.28,47.17,47.27,16600.0,31.4198,31.4398,31.3666,31.4331,16600.0
2011-08-17 12:30:00,47.28,47.43,47.26,47.43,15100.0,31.4398,31.5395,31.4265,31.5395,15100.0
2011-08-17 12:35:00,47.45,47.46,47.39,47.44,15300.0,31.5528,31.5595,31.5129,31.5462,15300.0
2011-08-17 12:40:00,47.45,47.49,47.41,47.43,24400.0,31.5528,31.5794,31.5262,31.5395,24400.0
2011-08-17 12:45:00,47.42,47.43,47.32,47.37,17500.0,31.5329,31.5395,31.4664,31.4996,17500.0
2011-08-17 12:50:00,47.37,47.41,47.22,47.22,17400.0,31.4996,31.5262,31.3999,31.3999,17400.0
2011-08-17 12:55:00,47.21,47.25,47.14,47.19,31500.0,31.3932,31.4198,31.3467,31.3799,31500.0
2011-08-17 13:00:00,47.2,47.21,47.07,47.14,38800.0,31.3866,31.3932,31.3001,31.3467,38800.0
2011-08-17 13:05:00,47.13,47.17,47.01,47.17,66500.0,31.34,31.3666,31.2602,31.3666,66500.0
2011-08-17 13:10:00,47.16,47.17,47.09,47.11,27300.0,31.36,31.3666,31.3134,31.3267,27300.0
2011-08-17 13:15:00,47.11,47.15,47.06,47.07,20800.0,31.3267,31.3533,31.2935,31.3001,20800.0
2011-08-17 13:20:00,47.07,47.07,46.93,46.98,65600.0,31.3001,31.3001,31.2071,31.2403,65600.0
2011-08-17 13:25:00,46.98,46.99,46.88,46.91,64500.0,31.2403,31.2469,31.1738,31.1938,64500.0
2011-08-17 13:30:00,46.91,46.99,46.86,46.89,69400.0,31.1938,31.2469,31.1605,31.1805,69400.0
2011-08-17 13:35:00,46.88,46.95,46.87,46.94,28200.0,31.1738,31.2204,31.1672,31.2137,28200.0
2011-08-17 13:40:00,46.94,46.94,46.78,46.84,92900.0,31.2137,31.2137,31.1073,31.1472,92900.0
2011-08-17 13:45:00,46.83,46.93,46.81,46.92,32000.0,31.1406,31.2071,31.1273,31.2004,32000.0
2011-08-17 13:50:00,46.92,46.97,46.87,46.97,103200.0,31.2004,31.2336,31.1672,31.2336,103200.0
2011-08-17 13:55:00,46.96,47.0,46.88,46.95,56400.0,31.227,31.2536,31.1738,31.2204,56400.0
2011-08-17 14:00:00,46.95,47.04,46.95,47.0,60200.0,31.2204,31.2802,31.2204,31.2536,60200.0
2011-08-17 14:05:00,47.0,47.01,46.94,47.0,48100.0,31.2536,31.2602,31.2137,31.2536,48100.0
2011-08-17 14:10:00,47.0,47.1,47.0,47.03,27200.0,31.2536,31.3201,31.2536,31.2735,27200.0
2011-08-17 14:15:00,47.05,47.09,47.0,47.09,41700.0,31.2868,31.3134,31.2536,31.3134,41700.0
2011-08-17 14:20:00,47.09,47.13,47.07,47.13,84700.0,31.3134,31.34,31.3001,31.34,84700.0
2011-08-17 14:25:00,47.14,47.15,47.08,47.13,53700.0,31.3467,31.3533,31.3068,31.34,53700.0
2011-08-17 14:30:00,47.13,47.19,47.1,47.1,61600.0,31.34,31.3799,31.3201,31.3201,61600.0
2011-08-17 14:35:00,47.09,47.1,47.02,47.02,95700.0,31.3134,31.3201,31.2669,31.2669,95700.0
2011-08-17 14:40:00,47.02,47.13,46.97,47.09,64900.0,31.2669,31.34,31.2336,31.3134,64900.0
2011-08-17 14:45:00,47.09,47.13,47.02,47.12,43600.0,31.3134,31.34,31.2669,31.3334,43600.0
2011-08-17 14:50:00,47.13,47.21,47.1,47.18,40700.0,31.34,31.3932,31.3201,31.3733,40700.0
2011-08-17 14:55:00,47.18,47.32,47.18,47.32,49500.0,31.3733,31.4664,31.3733,31.4664,49500.0
2011-08-17 15:00:00,47.33,47.33,47.24,47.27,94300.0,31.473,31.473,31.4132,31.4331,94300.0
2011-08-17 15:05:00,47.27,47.3,47.2,47.28,37300.0,31.4331,31.4531,31.3866,31.4398,37300.0
2011-08-17 15:10:00,47.28,47.45,47.25,47.43,139500.0,31.4398,31.5528,31.4198,31.5395,139500.0
2011-08-17 15:15:00,47.42,47.5,47.36,47.47,93700.0,31.5329,31.5861,31.493,31.5661,93700.0
2011-08-17 15:20:00,47.48,47.49,47.38,47.39,52300.0,31.5728,31.5794,31.5063,31.5129,52300.0
2011-08-17 15:25:00,47.41,47.43,47.22,47.23,68300.0,31.5262,31.5395,31.3999,31.4065,68300.0
2011-08-17 15:30:00,47.22,47.29,47.19,47.2,91400.0,31.3999,31.4464,31.3799,31.3866,91400.0
2011-08-17 15:35:00,47.19,47.27,47.12,47.26,63900.0,31.3799,31.4331,31.3334,31.4265,63900.0
2011-08-17 15:40:00,47.25,47.27,47.2,47.25,71100.0,31.4198,31.4331,31.3866,31.4198,71100.0
2011-08-17 15:45:00,47.25,47.3,47.22,47.3,102200.0,31.4198,31.4531,31.3999,31.4531,102200.0
2011-08-17 15:50:00,47.31,47.32,47.25,47.25,172900.0,31.4597,31.4664,31.4198,31.4198,172900.0
2011-08-17 15:55:00,47.25,47.36,47.25,47.32,203500.0,31.4198,31.493,31.4198,31.4664,203500.0
2011-08-18 09:30:00,45.81,46.07,45.66,46.03,122400.0,30.4623,30.6352,30.3625,30.6086,122400.0
2011-08-18 09:35:00,46.03,46.06,45.39,45.88,194900.0,30.6086,30.6285,30.183,30.5088,194900.0
2011-08-18 09:40:00,45.91,46.07,45.77,46.02,113000.0,30.5288,30.6352,30.4357,30.6019,113000.0
2011-08-18 09:45:00,46.04,46.17,46.0,46.07,91200.0,30.6152,30.7017,30.5886,30.6352,91200.0
2011-08-18 09:50:00,46.07,46.13,45.99,46.05,86200.0,30.6352,30.6751,30.582,30.6219,86200.0
2011-08-18 09:55:00,46.04,46.21,45.98,46.15,107200.0,30.6152,30.7283,30.5753,30.6884,107200.0
2011-08-18 10:00:00,46.15,46.15,45.37,45.96,330500.0,30.6884,30.6884,30.1697,30.562,330500.0
2011-08-18 10:05:00,45.94,45.95,45.39,45.87,200900.0,30.5487,30.5554,30.183,30.5022,200900.0
2011-08-18 10:10:00,45.88,45.98,45.67,45.85,116800.0,30.5088,30.5753,30.3692,30.4889,116800.0
2011-08-18 10:15:00,45.86,46.12,45.81,45.84,105500.0,30.4955,30.6684,30.4623,30.4822,105500.0
2011-08-18 10:20:00,45.84,45.84,45.64,45.77,165400.0,30.4822,30.4822,30.3492,30.4357,165400.0
2011-08-18 10:25:00,45.78,45.88,45.67,45.69,78000.0,30.4423,30.5088,30.3692,30.3825,78000.0
2011-08-18 10:30:00,45.69,45.69,45.41,45.42,98100.0,30.3825,30.3825,30.1963,30.2029,98100.0
2011-08-18 10:35:00,45.41,45.5,45.3,45.47,87200.0,30.1963,30.2561,30.1231,30.2362,87200.0
2011-08-18 10:40:00,45.46,45.46,45.27,45.34,87500.0,30.2295,30.2295,30.1032,30.1497,87500.0
2011-08-18 10:45:00,45.34,45.56,45.27,45.53,145000.0,30.1497,30.296,30.1032,30.2761,145000.0
2011-08-18 10:50:00,45.54,45.57,45.45,45.51,149000.0,30.2827,30.3027,30.2229,30.2628,149000.0
2011-08-18 10:55:00,45.51,45.68,45.41,45.67,162400.0,30.2628,30.3758,30.1963,30.3692,162400.0
2011-08-18 11:00:00,45.66,45.69,45.48,45.53,79100.0,30.3625,30.3825,30.2428,30.2761,79100.0
2011-08-18 11:05:00,45.53,45.55,45.36,45.41,90100.0,30.2761,30.2894,30.163,30.1963,90100.0
2011-08-18 11:10:00,45.4,45.52,45.36,45.4,83100.0,30.1896,30.2694,30.163,30.1896,83100.0
2011-08-18 11:15:00,45.4,45.49,45.36,45.45,73000.0,30.1896,30.2495,30.163,30.2229,73000.0
2011-08-18 11:20:00,45.44,45.48,45.39,45.41,94200.0,30.2162,30.2428,30.183,30.1963,94200.0
2011-08-18 11:25:00,45.39,45.45,45.39,45.41,35900.0,30.183,30.2229,30.183,30.1963,35900.0
2011-08-18 11:30:00,45.4,45.67,45.38,45.49,133600.0,30.1896,30.3692,30.1763,30.2495,133600.0
2011-08-18 11:35:00,45.48,45.58,45.46,45.52,49600.0,30.2428,30.3093,30.2295,30.2694,49600.0
2011-08-18 11:40:00,45.52,45.62,45.5,45.56,55200.0,30.2694,30.3359,30.2561,30.296,55200.0
2011-08-18 11:45:00,45.58,45.71,45.58,45.68,46300.0,30.3093,30.3958,30.3093,30.3758,46300.0
2011-08-18 11:50:00,45.68,45.68,45.52,45.56,45000.0,30.3758,30.3758,30.2694,30.296,45000.0
2011-08-18 11:55:00,45.56,45.56,45.44,45.49,92400.0,30.296,30.296,30.2162,30.2495,92400.0
2011-08-18 12:00:00,45.49,45.51,45.27,45.28,128800.0,30.2495,30.2628,30.1032,30.1099,128800.0
2011-08-18 12:05:00,45.28,45.38,45.26,45.32,79000.0,30.1099,30.1763,30.0966,30.1364,79000.0
2011-08-18 12:10:00,45.32,45.4,45.27,45.34,64400.0,30.1364,30.1896,30.1032,30.1497,64400.0
2011-08-18 12:15:00,45.34,45.41,45.34,45.38,98500.0,30.1497,30.1963,30.1497,30.1763,98500.0
2011-08-18 12:20:00,45.38,45.41,45.29,45.29,35400.0,30.1763,30.1963,30.1165,30.1165,35400.0
2011-08-18 12:25:00,45.3,45.32,45.2,45.23,37300.0,30.1231,30.1364,30.0567,30.0766,37300.0
2011-08-18 12:30:00,45.22,45.33,45.18,45.25,59600.0,30.07,30.1431,30.0434,30.0899,59600.0
2011-08-18 12:35:00,45.27,45.28,45.21,45.23,36900.0,30.1032,30.1099,30.0633,30.0766,36900.0
2011-08-18 12:40:00,45.23,45.32,45.2,45.22,73300.0,30.0766,30.1364,30.0567,30.07,73300.0
2011-08-18 12:45:00,45.22,45.25,45.11,45.13,27200.0,30.07,30.0899,29.9968,30.0101,27200.0
2011-08-18 12:50:00,45.13,45.15,45.06,45.08,30600.0,30.0101,30.0234,29.9636,29.9769,30600.0
2011-08-18 12:55:00,45.08,45.15,45.05,45.15,67000.0,29.9769,30.0234,29.9569,30.0234,67000.0
2011-08-18 13:00:00,45.14,45.19,45.11,45.16,73300.0,30.0168,30.05,29.9968,30.0301,73300.0
2011-08-18 13:05:00,45.15,45.18,45.05,45.11,56300.0,30.0234,30.0434,29.9569,29.9968,56300.0
2011-08-18 13:10:00,45.12,45.23,45.09,45.21,165100.0,30.0035,30.0766,29.9835,30.0633,165100.0
2011-08-18 13:15:00,45.2,45.27,45.18,45.27,130400.0,30.0567,30.1032,30.0434,30.1032,130400.0
2011-08-18 13:20:00,45.27,45.28,45.22,45.24,43700.0,30.1032,30.1099,30.07,30.0833,43700.0
2011-08-18 13:25:00,45.24,45.25,45.19,45.19,188600.0,30.0833,30.0899,30.05,30.05,188600.0
2011-08-18 13:30:00,45.2,45.26,45.18,45.2,84500.0,30.0567,30.0966,30.0434,30.0567,84500.0
2011-08-18 13:35:00,45.2,45.26,45.17,45.21,116400.0,30.0567,30.0966,30.0367,30.0633,116400.0
2011-08-18 13:40:00,45.2,45.34,45.19,45.31,47300.0,30.0567,30.1497,30.05,30.1298,47300.0
2011-08-18 13:45:00,45.3,45.4,45.28,45.4,62900.0,30.1231,30.1896,30.1099,30.1896,62900.0
2011-08-18 13:50:00,45.4,45.45,45.3,45.31,86500.0,30.1896,30.2229,30.1231,30.1298,86500.0
2011-08-18 13:55:00,45.31,45.32,45.2,45.28,101500.0,30.1298,30.1364,30.0567,30.1099,101500.0
2011-08-18 14:00:00,45.28,45.5,45.23,45.4,350400.0,30.1099,30.2561,30.0766,30.1896,350400.0
2011-08-18 14:05:00,45.41,45.41,45.31,45.35,97700.0,30.1963,30.1963,30.1298,30.1564,97700.0
2011-08-18 14:10:00,45.35,45.44,45.21,45.3,95400.0,30.1564,30.2162,30.0633,30.1231,95400.0
2011-08-18 14:15:00,45.3,45.48,45.29,45.46,147900.0,30.1231,30.2428,30.1165,30.2295,147900.0
2011-08-18 14:20:00,45.46,45.51,45.36,45.51,87100.0,30.2295,30.2628,30.163,30.2628,87100.0
2011-08-18 14:25:00,45.51,45.52,45.4,45.45,126400.0,30.2628,30.2694,30.1896,30.2229,126400.0
2011-08-18 14:30:00,45.45,45.46,45.37,45.4,110100.0,30.2229,30.2295,30.1697,30.1896,110100.0
2011-08-18 14:35:00,45.39,45.53,45.35,45.36,126600.0,30.183,30.2761,30.1564,30.163,126600.0
2011-08-18 14:40:00,45.36,45.36,45.14,45.18,92400.0,30.163,30.163,30.0168,30.0434,92400.0
2011-08-18 14:45:00,45.18,45.2,45.12,45.17,69900.0,30.0434,30.0567,30.0035,30.0367,69900.0
2011-08-18 14:50:00,45.17,45.18,45.0,45.03,78700.0,30.0367,30.0434,29.9237,29.9436,78700.0
2011-08-18 14:55:00,45.02,45.08,44.93,44.95,108800.0,29.937,29.9769,29.8771,29.8904,108800.0
2011-08-18 15:00:00,44.95,45.06,44.9,44.96,219000.0,29.8904,29.9636,29.8572,29.8971,219000.0
2011-08-18 15:05:00,44.96,45.08,44.93,44.93,86300.0,29.8971,29.9769,29.8771,29.8771,86300.0
2011-08-18 15:10:00,44.93,45.08,44.93,44.95,85900.0,29.8771,29.9769,29.8771,29.8904,85900.0
2011-08-18 15:15:00,44.95,44.97,44.8,44.8,233400.0,29.8904,29.9037,29.7907,29.7907,233400.0
2011-08-18 15:20:00,44.8,44.89,44.75,44.75,168700.0,29.7907,29.8505,29.7574,29.7574,168700.0
2011-08-18 15:25:00,44.75,44.82,44.67,44.73,333200.0,29.7574,29.804,29.7042,29.7441,333200.0
2011-08-18 15:30:00,44.73,44.78,44.61,44.69,253400.0,29.7441,29.7774,29.6643,29.7175,253400.0
2011-08-18 15:35:00,44.69,44.73,44.56,44.63,258800.0,29.7175,29.7441,29.6311,29.6776,258800.0
2011-08-18 15:40:00,44.63,44.66,44.56,44.56,170100.0,29.6776,29.6976,29.6311,29.6311,170100.0
2011-08-18 15:45:00,44.55,44.75,44.54,44.71,308400.0,29.6244,29.7574,29.6178,29.7308,308400.0
2011-08-18 15:50:00,44.7,45.17,44.69,45.16,474200.0,29.7242,30.0367,29.7175,30.0301,474200.0
2011-08-18 15:55:00,45.16,45.22,44.96,45.01,686900.0,30.0301,30.07,29.8971,29.9303,686900.0
2011-08-19 09:30:00,44.32,44.51,44.1,44.32,588900.0,29.4715,29.5978,29.3252,29.4715,588900.0
2011-08-19 09:35:00,44.29,44.5,44.13,44.49,61400.0,29.4515,29.5912,29.3451,29.5845,61400.0
2011-08-19 09:40:00,44.44,44.51,44.34,44.48,85600.0,29.5513,29.5978,29.4848,29.5779,85600.0
2011-08-19 09:45:00,44.48,44.48,44.11,44.12,64500.0,29.5779,29.5779,29.3318,29.3385,64500.0
2011-08-19 09:50:00,44.09,44.44,44.01,44.43,91500.0,29.3185,29.5513,29.2653,29.5446,91500.0
2011-08-19 09:55:00,44.43,44.73,44.35,44.65,184300.0,29.5446,29.7441,29.4914,29.6909,184300.0
2011-08-19 10:00:00,44.65,44.93,44.65,44.9,143900.0,29.6909,29.8771,29.6909,29.8572,143900.0
2011-08-19 10:05:00,44.89,44.9,44.74,44.88,151100.0,29.8505,29.8572,29.7508,29.8439,151100.0
2011-08-19 10:10:00,44.88,44.96,44.8,44.81,130800.0,29.8439,29.8971,29.7907,29.7973,130800.0
2011-08-19 10:15:00,44.81,45.18,44.75,45.11,112500.0,29.7973,30.0434,29.7574,29.9968,112500.0
2011-08-19 10:20:00,45.11,45.19,45.0,45.11,88500.0,29.9968,30.05,29.9237,29.9968,88500.0
2011-08-19 10:25:00,45.11,45.38,45.11,45.2,108900.0,29.9968,30.1763,29.9968,30.0567,108900.0
2011-08-19 10:30:00,45.19,45.25,44.96,44.98,86500.0,30.05,30.0899,29.8971,29.9104,86500.0
2011-08-19 10:35:00,44.98,44.98,44.7,44.7,116600.0,29.9104,29.9104,29.7242,29.7242,116600.0
2011-08-19 10:40:00,44.73,44.95,44.72,44.83,58900.0,29.7441,29.8904,29.7375,29.8106,58900.0
2011-08-19 10:45:00,44.84,44.85,44.67,44.78,48700.0,29.8173,29.8239,29.7042,29.7774,48700.0
2011-08-19 10:50:00,44.78,44.86,44.68,44.8,57400.0,29.7774,29.8306,29.7109,29.7907,57400.0
2011-08-19 10:55:00,44.79,44.91,44.71,44.71,53800.0,29.784,29.8638,29.7308,29.7308,53800.0
2011-08-19 11:00:00,44.73,44.75,44.59,44.59,44100.0,29.7441,29.7574,29.651,29.651,44100.0
2011-08-19 11:05:00,44.58,44.58,44.39,44.42,99600.0,29.6444,29.6444,29.518,29.538,99600.0
2011-08-19 11:10:00,44.42,44.5,44.36,44.38,64600.0,29.538,29.5912,29.4981,29.5114,64600.0
2011-08-19 11:15:00,44.37,44.45,44.27,44.34,74600.0,29.5047,29.5579,29.4382,29.4848,74600.0
2011-08-19 11:20:00,44.34,44.53,44.31,44.45,47900.0,29.4848,29.6111,29.4648,29.5579,47900.0
2011-08-19 11:25:00,44.45,44.47,44.36,44.42,39900.0,29.5579,29.5712,29.4981,29.538,39900.0
2011-08-19 11:30:00,44.41,44.51,44.37,44.38,53100.0,29.5313,29.5978,29.5047,29.5114,53100.0
2011-08-19 11:35:00,44.39,44.39,44.21,44.34,73300.0,29.518,29.518,29.3983,29.4848,73300.0
2011-08-19 11:40:00,44.32,44.56,44.32,44.54,79700.0,29.4715,29.6311,29.4715,29.6178,79700.0
2011-08-19 11:45:00,44.54,44.55,44.4,44.5,85500.0,29.6178,29.6244,29.5247,29.5912,85500.0
2011-08-19 11:50:00,44.49,44.59,44.49,44.57,73900.0,29.5845,29.651,29.5845,29.6377,73900.0
2011-08-19 11:55:00,44.57,44.71,44.49,44.71,77600.0,29.6377,29.7308,29.5845,29.7308,77600.0
2011-08-19 12:00:00,44.71,44.71,44.54,44.56,73500.0,29.7308,29.7308,29.6178,29.6311,73500.0
2011-08-19 12:05:00,44.54,44.7,44.53,44.56,68600.0,29.6178,29.7242,29.6111,29.6311,68600.0
2011-08-19 12:10:00,44.55,44.57,44.46,44.57,44800.0,29.6244,29.6377,29.5646,29.6377,44800.0
2011-08-19 12:15:00,44.57,44.58,44.5,44.51,39400.0,29.6377,29.6444,29.5912,29.5978,39400.0
2011-08-19 12:20:00,44.5,44.52,44.38,44.4,37800.0,29.5912,29.6045,29.5114,29.5247,37800.0
2011-08-19 12:25:00,44.41,44.49,44.41,44.49,40500.0,29.5313,29.5845,29.5313,29.5845,40500.0
2011-08-19 12:30:00,44.5,44.53,44.44,44.47,35400.0,29.5912,29.6111,29.5513,29.5712,35400.0
2011-08-19 12:35:00,44.48,44.57,44.41,44.41,51500.0,29.5779,29.6377,29.5313,29.5313,51500.0
2011-08-19 12:40:00,44.4,44.49,44.37,44.46,69900.0,29.5247,29.5845,29.5047,29.5646,69900.0
2011-08-19 12:45:00,44.45,44.56,44.45,44.53,31200.0,29.5579,29.6311,29.5579,29.6111,31200.0
2011-08-19 12:50:00,44.53,44.54,44.46,44.51,31100.0,29.6111,29.6178,29.5646,29.5978,31100.0
2011-08-19 12:55:00,44.52,44.53,44.4,44.43,44700.0,29.6045,29.6111,29.5247,29.5446,44700.0
2011-08-19 13:00:00,44.43,44.45,44.37,44.38,70400.0,29.5446,29.5579,29.5047,29.5114,70400.0
2011-08-19 13:05:00,44.37,44.48,44.33,44.47,54300.0,29.5047,29.5779,29.4781,29.5712,54300.0
2011-08-19 13:10:00,44.46,44.5,44.4,44.4,42200.0,29.5646,29.5912,29.5247,29.5247,42200.0
2011-08-19 13:15:00,44.4,44.43,44.24,44.32,98900.0,29.5247,29.5446,29.4183,29.4715,98900.0
2011-08-19 13:20:00,44.33,44.33,44.21,44.22,89700.0,29.4781,29.4781,29.3983,29.405,89700.0
2011-08-19 13:25:00,44.21,44.31,44.21,44.25,37200.0,29.3983,29.4648,29.3983,29.4249,37200.0
2011-08-19 13:30:00,44.25,44.31,44.06,44.08,101400.0,29.4249,29.4648,29.2986,29.3119,101400.0
2011-08-19 13:35:00,44.09,44.17,44.07,44.1,55300.0,29.3185,29.3717,29.3052,29.3252,55300.0
2011-08-19 13:40:00,44.11,44.11,43.95,43.96,82800.0,29.3318,29.3318,29.2254,29.2321,82800.0
2011-08-19 13:45:00,43.95,44.12,43.95,44.11,66100.0,29.2254,29.3385,29.2254,29.3318,66100.0
2011-08-19 13:50:00,44.11,44.11,43.95,43.98,79900.0,29.3318,29.3318,29.2254,29.2454,79900.0
2011-08-19 13:55:00,43.98,44.08,43.96,44.04,61700.0,29.2454,29.3119,29.2321,29.2853,61700.0
2011-08-19 14:00:00,44.04,44.16,44.01,44.05,101900.0,29.2853,29.3651,29.2653,29.2919,101900.0
2011-08-19 14:05:00,44.04,44.07,43.95,43.98,223300.0,29.2853,29.3052,29.2254,29.2454,223300.0
2011-08-19 14:10:00,43.98,44.01,43.83,43.89,147700.0,29.2454,29.2653,29.1456,29.1855,147700.0
2011-08-19 14:15:00,43.9,43.9,43.71,43.72,88200.0,29.1922,29.1922,29.0658,29.0725,88200.0
2011-08-19 14:20:00,43.72,43.73,43.61,43.65,144400.0,29.0725,29.0791,28.9993,29.0259,144400.0
2011-08-19 14:25:00,43.66,43.81,43.65,43.78,74400.0,29.0326,29.1323,29.0259,29.1124,74400.0
2011-08-19 14:30:00,43.79,43.82,43.58,43.59,96800.0,29.119,29.139,28.9794,28.9861,96800.0
2011-08-19 14:35:00,43.59,43.68,43.48,43.68,164500.0,28.9861,29.0459,28.9129,29.0459,164500.0
2011-08-19 14:40:00,43.68,43.9,43.66,43.9,87600.0,29.0459,29.1922,29.0326,29.1922,87600.0
2011-08-19 14:45:00,43.89,43.89,43.69,43.73,85000.0,29.1855,29.1855,29.0525,29.0791,85000.0
2011-08-19 14:50:00,43.72,43.76,43.58,43.67,96100.0,29.0725,29.0991,28.9794,29.0392,96100.0
2011-08-19 14:55:00,43.67,43.76,43.64,43.65,73600.0,29.0392,29.0991,29.0193,29.0259,73600.0
2011-08-19 15:00:00,43.65,43.68,43.57,43.65,87400.0,29.0259,29.0459,28.9728,29.0259,87400.0
2011-08-19 15:05:00,43.64,43.66,43.49,43.55,110400.0,29.0193,29.0326,28.9196,28.9595,110400.0
2011-08-19 15:10:00,43.55,43.58,43.44,43.45,135600.0,28.9595,28.9794,28.8863,28.893,135600.0
2011-08-19 15:15:00,43.46,43.48,43.4,43.46,145300.0,28.8996,28.9129,28.8597,28.8996,145300.0
2011-08-19 15:20:00,43.46,43.63,43.44,43.47,133700.0,28.8996,29.0126,28.8863,28.9063,133700.0
2011-08-19 15:25:00,43.46,43.57,43.45,43.52,244000.0,28.8996,28.9728,28.893,28.9395,244000.0
2011-08-19 15:30:00,43.51,43.54,43.31,43.33,295100.0,28.9329,28.9528,28.7999,28.8132,295100.0
2011-08-19 15:35:00,43.33,43.39,43.28,43.33,166600.0,28.8132,28.8531,28.7799,28.8132,166600.0
2011-08-19 15:40:00,43.34,43.38,43.27,43.36,219400.0,28.8198,28.8464,28.7733,28.8331,219400.0
2011-08-19 15:45:00,43.36,43.4,43.29,43.37,240100.0,28.8331,28.8597,28.7866,28.8398,240100.0
2011-08-19 15:50:00,43.37,43.51,43.3,43.3,356900.0,28.8398,28.9329,28.7932,28.7932,356900.0
2011-08-19 15:55:00,43.29,43.3,43.1,43.11,552700.0,28.7866,28.7932,28.6602,28.6669,552700.0
2011-08-22 09:30:00,44.42,44.42,43.93,44.08,98800.0,29.538,29.538,29.2121,29.3119,98800.0
2011-08-22 09:35:00,44.1,44.17,43.88,44.0,79500.0,29.3252,29.3717,29.1789,29.2587,79500.0
2011-08-22 09:40:00,44.03,44.08,43.8,43.97,74500.0,29.2786,29.3119,29.1257,29.2387,74500.0
2011-08-22 09:45:00,44.01,44.12,43.87,44.1,68000.0,29.2653,29.3385,29.1722,29.3252,68000.0
2011-08-22 09:50:00,44.11,44.12,43.82,43.85,68100.0,29.3318,29.3385,29.139,29.1589,68100.0
2011-08-22 09:55:00,43.86,44.0,43.79,43.92,51200.0,29.1656,29.2587,29.119,29.2055,51200.0
2011-08-22 10:00:00,43.9,44.0,43.85,43.88,90100.0,29.1922,29.2587,29.1589,29.1789,90100.0
2011-08-22 10:05:00,43.9,43.92,43.72,43.79,109200.0,29.1922,29.2055,29.0725,29.119,109200.0
2011-08-22 10:10:00,43.78,43.88,43.71,43.86,126000.0,29.1124,29.1789,29.0658,29.1656,126000.0
2011-08-22 10:15:00,43.87,43.96,43.83,43.93,182400.0,29.1722,29.2321,29.1456,29.2121,182400.0
2011-08-22 10:20:00,43.94,44.0,43.87,43.92,71000.0,29.2188,29.2587,29.1722,29.2055,71000.0
2011-08-22 10:25:00,43.91,44.02,43.82,43.88,53000.0,29.1988,29.272,29.139,29.1789,53000.0
2011-08-22 10:30:00,43.87,44.01,43.86,44.0,66400.0,29.1722,29.2653,29.1656,29.2587,66400.0
2011-08-22 10:35:00,44.02,44.05,43.91,44.0,141500.0,29.272,29.2919,29.1988,29.2587,141500.0
2011-08-22 10:40:00,44.0,44.04,43.93,44.02,89300.0,29.2587,29.2853,29.2121,29.272,89300.0
2011-08-22 10:45:00,44.02,44.16,44.0,44.12,67700.0,29.272,29.3651,29.2587,29.3385,67700.0
2011-08-22 10:50:00,44.11,44.23,43.98,44.02,126500.0,29.3318,29.4116,29.2454,29.272,126500.0
2011-08-22 10:55:00,44.02,44.09,43.96,43.99,90300.0,29.272,29.3185,29.2321,29.252,90300.0
2011-08-22 11:00:00,43.99,44.06,43.9,43.95,121200.0,29.252,29.2986,29.1922,29.2254,121200.0
2011-08-22 11:05:00,43.95,43.98,43.86,43.95,93400.0,29.2254,29.2454,29.1656,29.2254,93400.0
2011-08-22 11:10:00,43.94,43.95,43.82,43.9,64900.0,29.2188,29.2254,29.139,29.1922,64900.0
2011-08-22 11:15:00,43.89,43.97,43.73,43.75,67300.0,29.1855,29.2387,29.0791,29.0924,67300.0
2011-08-22 11:20:00,43.74,43.74,43.55,43.59,49000.0,29.0858,29.0858,28.9595,28.9861,49000.0
2011-08-22 11:25:00,43.58,43.63,43.49,43.54,102700.0,28.9794,29.0126,28.9196,28.9528,102700.0
2011-08-22 11:30:00,43.54,43.64,43.53,43.57,60400.0,28.9528,29.0193,28.9462,28.9728,60400.0
2011-08-22 11:35:00,43.56,43.56,43.42,43.48,37100.0,28.9661,28.9661,28.873,28.9129,37100.0
2011-08-22 11:40:00,43.48,43.48,43.36,43.36,64200.0,28.9129,28.9129,28.8331,28.8331,64200.0
2011-08-22 11:45:00,43.36,43.46,43.3,43.45,65100.0,28.8331,28.8996,28.7932,28.893,65100.0
2011-08-22 11:50:00,43.45,43.45,43.33,43.36,83600.0,28.893,28.893,28.8132,28.8331,83600.0
2011-08-22 11:55:00,43.37,43.37,43.21,43.26,162100.0,28.8398,28.8398,28.7334,28.7666,162100.0
2011-08-22 12:00:00,43.26,43.35,43.23,43.33,62600.0,28.7666,28.8265,28.7467,28.8132,62600.0
2011-08-22 12:05:00,43.32,43.54,43.31,43.52,29000.0,28.8065,28.9528,28.7999,28.9395,29000.0
2011-08-22 12:10:00,43.52,43.52,43.47,43.5,25700.0,28.9395,28.9395,28.9063,28.9262,25700.0
2011-08-22 12:15:00,43.49,43.56,43.43,43.56,34700.0,28.9196,28.9661,28.8797,28.9661,34700.0
2011-08-22 12:20:00,43.56,43.62,43.46,43.48,32800.0,28.9661,29.006,28.8996,28.9129,32800.0
2011-08-22 12:25:00,43.47,43.57,43.41,43.43,42000.0,28.9063,28.9728,28.8664,28.8797,42000.0
2011-08-22 12:30:00,43.42,43.53,43.34,43.36,44100.0,28.873,28.9462,28.8198,28.8331,44100.0
2011-08-22 12:35:00,43.36,43.48,43.35,43.48,35300.0,28.8331,28.9129,28.8265,28.9129,35300.0
2011-08-22 12:40:00,43.48,43.51,43.39,43.46,43000.0,28.9129,28.9329,28.8531,28.8996,43000.0
2011-08-22 12:45:00,43.46,43.62,43.42,43.6,44800.0,28.8996,29.006,28.873,28.9927,44800.0
2011-08-22 12:50:00,43.6,43.7,43.52,43.7,58400.0,28.9927,29.0592,28.9395,29.0592,58400.0
2011-08-22 12:55:00,43.71,43.73,43.6,43.63,180400.0,29.0658,29.0791,28.9927,29.0126,180400.0
2011-08-22 13:00:00,43.62,43.65,43.56,43.63,68300.0,29.006,29.0259,28.9661,29.0126,68300.0
2011-08-22 13:05:00,43.63,43.66,43.57,43.57,74600.0,29.0126,29.0326,28.9728,28.9728,74600.0
2011-08-22 13:10:00,43.57,43.6,43.36,43.37,72500.0,28.9728,28.9927,28.8331,28.8398,72500.0
2011-08-22 13:15:00,43.36,43.41,43.32,43.4,51600.0,28.8331,28.8664,28.8065,28.8597,51600.0
2011-08-22 13:20:00,43.4,43.51,43.34,43.44,63400.0,28.8597,28.9329,28.8198,28.8863,63400.0
2011-08-22 13:25:00,43.45,43.54,43.43,43.45,76300.0,28.893,28.9528,28.8797,28.893,76300.0
2011-08-22 13:30:00,43.44,43.52,43.37,43.38,103600.0,28.8863,28.9395,28.8398,28.8464,103600.0
2011-08-22 13:35:00,43.36,43.42,43.33,43.41,58900.0,28.8331,28.873,28.8132,28.8664,58900.0
2011-08-22 13:40:00,43.41,43.41,43.34,43.34,72600.0,28.8664,28.8664,28.8198,28.8198,72600.0
2011-08-22 13:45:00,43.34,43.35,43.25,43.29,78000.0,28.8198,28.8265,28.76,28.7866,78000.0
2011-08-22 13:50:00,43.3,43.33,43.22,43.25,69900.0,28.7932,28.8132,28.74,28.76,69900.0
2011-08-22 13:55:00,43.24,43.43,43.22,43.4,56700.0,28.7533,28.8797,28.74,28.8597,56700.0
2011-08-22 14:00:00,43.4,43.43,43.29,43.3,76700.0,28.8597,28.8797,28.7866,28.7932,76700.0
2011-08-22 14:05:00,43.3,43.44,43.27,43.32,70500.0,28.7932,28.8863,28.7733,28.8065,70500.0
2011-08-22 14:10:00,43.32,43.37,43.31,43.35,66500.0,28.8065,28.8398,28.7999,28.8265,66500.0
2011-08-22 14:15:00,43.36,43.49,43.3,43.37,132500.0,28.8331,28.9196,28.7932,28.8398,132500.0
2011-08-22 14:20:00,43.37,43.45,43.3,43.3,78200.0,28.8398,28.893,28.7932,28.7932,78200.0
2011-08-22 14:25:00,43.3,43.39,43.26,43.31,61700.0,28.7932,28.8531,28.7666,28.7999,61700.0
2011-08-22 14:30:00,43.3,43.3,43.19,43.21,79200.0,28.7932,28.7932,28.7201,28.7334,79200.0
2011-08-22 14:35:00,43.21,43.23,43.1,43.11,90900.0,28.7334,28.7467,28.6602,28.6669,90900.0
2011-08-22 14:40:00,43.12,43.26,43.12,43.16,56400.0,28.6735,28.7666,28.6735,28.7001,56400.0
2011-08-22 14:45:00,43.17,43.23,43.12,43.13,82100.0,28.7068,28.7467,28.6735,28.6802,82100.0
2011-08-22 14:50:00,43.13,43.16,43.01,43.05,96600.0,28.6802,28.7001,28.6004,28.627,96600.0
2011-08-22 14:55:00,43.04,43.1,43.02,43.04,78600.0,28.6203,28.6602,28.607,28.6203,78600.0
2011-08-22 15:00:00,43.04,43.08,43.0,43.02,117600.0,28.6203,28.6469,28.5937,28.607,117600.0
2011-08-22 15:05:00,43.01,43.14,43.0,43.06,77600.0,28.6004,28.6868,28.5937,28.6336,77600.0
2011-08-22 15:10:00,43.05,43.12,43.0,43.05,73700.0,28.627,28.6735,28.5937,28.627,73700.0
2011-08-22 15:15:00,43.05,43.11,43.03,43.04,64500.0,28.627,28.6669,28.6137,28.6203,64500.0
2011-08-22 15:20:00,43.04,43.12,43.01,43.1,112400.0,28.6203,28.6735,28.6004,28.6602,112400.0
2011-08-22 15:25:00,43.1,43.12,43.03,43.09,120400.0,28.6602,28.6735,28.6137,28.6536,120400.0
2011-08-22 15:30:00,43.09,43.15,43.07,43.07,156700.0,28.6536,28.6935,28.6403,28.6403,156700.0
2011-08-22 15:35:00,43.08,43.14,43.04,43.09,118800.0,28.6469,28.6868,28.6203,28.6536,118800.0
2011-08-22 15:40:00,43.09,43.23,43.08,43.23,142100.0,28.6536,28.7467,28.6469,28.7467,142100.0
2011-08-22 15:45:00,43.23,43.27,43.05,43.07,230900.0,28.7467,28.7733,28.627,28.6403,230900.0
2011-08-22 15:50:00,43.08,43.11,42.88,42.95,351100.0,28.6469,28.6669,28.5139,28.5605,351100.0
2011-08-22 15:55:00,42.96,43.01,42.91,42.99,317600.0,28.5671,28.6004,28.5339,28.5871,317600.0
2011-08-23 09:30:00,43.16,43.28,42.83,42.86,93400.0,28.7001,28.7799,28.4807,28.5006,93400.0
2011-08-23 09:35:00,42.92,43.07,42.7,42.72,71600.0,28.5405,28.6403,28.3942,28.4075,71600.0
2011-08-23 09:40:00,42.75,43.28,42.73,43.25,120500.0,28.4275,28.7799,28.4142,28.76,120500.0
2011-08-23 09:45:00,43.21,43.48,43.16,43.43,102500.0,28.7334,28.9129,28.7001,28.8797,102500.0
2011-08-23 09:50:00,43.43,43.48,43.34,43.37,143300.0,28.8797,28.9129,28.8198,28.8398,143300.0
2011-08-23 09:55:00,43.38,43.6,43.29,43.29,101800.0,28.8464,28.9927,28.7866,28.7866,101800.0
2011-08-23 10:00:00,43.29,43.59,43.27,43.41,189500.0,28.7866,28.9861,28.7733,28.8664,189500.0
2011-08-23 10:05:00,43.42,43.85,43.42,43.81,145200.0,28.873,29.1589,28.873,29.1323,145200.0
2011-08-23 10:10:00,43.82,43.89,43.65,43.65,203000.0,29.139,29.1855,29.0259,29.0259,203000.0
2011-08-23 10:15:00,43.66,43.67,43.47,43.48,124700.0,29.0326,29.0392,28.9063,28.9129,124700.0
2011-08-23 10:20:00,43.48,43.67,43.39,43.62,94500.0,28.9129,29.0392,28.8531,29.006,94500.0
2011-08-23 10:25:00,43.63,43.9,43.63,43.84,92500.0,29.0126,29.1922,29.0126,29.1523,92500.0
2011-08-23 10:30:00,43.85,43.88,43.66,43.69,88900.0,29.1589,29.1789,29.0326,29.0525,88900.0
2011-08-23 10:35:00,43.69,43.91,43.67,43.9,90200.0,29.0525,29.1988,29.0392,29.1922,90200.0
2011-08-23 10:40:00,43.9,43.96,43.81,43.9,91500.0,29.1922,29.2321,29.1323,29.1922,91500.0
2011-08-23 10:45:00,43.91,44.05,43.89,43.94,67200.0,29.1988,29.2919,29.1855,29.2188,67200.0
2011-08-23 10:50:00,43.95,44.01,43.69,43.73,82400.0,29.2254,29.2653,29.0525,29.0791,82400.0
2011-08-23 10:55:00,43.72,43.76,43.47,43.47,78100.0,29.0725,29.0991,28.9063,28.9063,78100.0
2011-08-23 11:00:00,43.47,43.6,43.47,43.53,78100.0,28.9063,28.9927,28.9063,28.9462,78100.0
2011-08-23 11:05:00,43.52,43.56,43.45,43.5,72300.0,28.9395,28.9661,28.893,28.9262,72300.0
2011-08-23 11:10:00,43.52,43.54,43.41,43.48,83400.0,28.9395,28.9528,28.8664,28.9129,83400.0
2011-08-23 11:15:00,43.49,43.59,43.47,43.55,72300.0,28.9196,28.9861,28.9063,28.9595,72300.0
2011-08-23 11:20:00,43.55,43.65,43.53,43.62,81300.0,28.9595,29.0259,28.9462,29.006,81300.0
2011-08-23 11:25:00,43.62,43.82,43.62,43.8,74200.0,29.006,29.139,29.006,29.1257,74200.0
2011-08-23 11:30:00,43.79,43.89,43.79,43.83,71900.0,29.119,29.1855,29.119,29.1456,71900.0
2011-08-23 11:35:00,43.82,44.01,43.78,43.99,84900.0,29.139,29.2653,29.1124,29.252,84900.0
2011-08-23 11:40:00,43.99,44.02,43.92,43.98,62400.0,29.252,29.272,29.2055,29.2454,62400.0
2011-08-23 11:45:00,43.99,44.01,43.95,44.0,106400.0,29.252,29.2653,29.2254,29.2587,106400.0
2011-08-23 11:50:00,43.99,44.01,43.95,43.96,79500.0,29.252,29.2653,29.2254,29.2321,79500.0
2011-08-23 11:55:00,43.96,44.08,43.95,44.02,86900.0,29.2321,29.3119,29.2254,29.272,86900.0
2011-08-23 12:00:00,44.02,44.08,43.95,43.95,80700.0,29.272,29.3119,29.2254,29.2254,80700.0
2011-08-23 12:05:00,43.95,44.0,43.94,44.0,38400.0,29.2254,29.2587,29.2188,29.2587,38400.0
2011-08-23 12:10:00,43.99,44.09,43.99,44.09,88200.0,29.252,29.3185,29.252,29.3185,88200.0
2011-08-23 12:15:00,44.09,44.13,44.07,44.09,71700.0,29.3185,29.3451,29.3052,29.3185,71700.0
2011-08-23 12:20:00,44.09,44.19,44.08,44.17,203000.0,29.3185,29.385,29.3119,29.3717,203000.0
2011-08-23 12:25:00,44.17,44.22,44.14,44.19,57900.0,29.3717,29.405,29.3518,29.385,57900.0
2011-08-23 12:30:00,44.19,44.31,44.18,44.24,89400.0,29.385,29.4648,29.3784,29.4183,89400.0
2011-08-23 12:35:00,44.24,44.38,44.24,44.37,41000.0,29.4183,29.5114,29.4183,29.5047,41000.0
2011-08-23 12:40:00,44.37,44.47,44.35,44.42,73700.0,29.5047,29.5712,29.4914,29.538,73700.0
2011-08-23 12:45:00,44.42,44.47,44.35,44.35,39300.0,29.538,29.5712,29.4914,29.4914,39300.0
2011-08-23 12:50:00,44.36,44.52,44.35,44.45,71700.0,29.4981,29.6045,29.4914,29.5579,71700.0
2011-08-23 12:55:00,44.46,44.5,44.4,44.4,55100.0,29.5646,29.5912,29.5247,29.5247,55100.0
2011-08-23 13:00:00,44.42,44.53,44.42,44.44,54600.0,29.538,29.6111,29.538,29.5513,54600.0
2011-08-23 13:05:00,44.46,44.57,44.43,44.43,64100.0,29.5646,29.6377,29.5446,29.5446,64100.0
2011-08-23 13:10:00,44.43,44.44,44.33,44.38,43900.0,29.5446,29.5513,29.4781,29.5114,43900.0
2011-08-23 13:15:00,44.38,44.41,44.28,44.3,36700.0,29.5114,29.5313,29.4449,29.4582,36700.0
2011-08-23 13:20:00,44.3,44.38,44.23,44.23,31400.0,29.4582,29.5114,29.4116,29.4116,31400.0
2011-08-23 13:25:00,44.23,44.27,44.17,44.21,44200.0,29.4116,29.4382,29.3717,29.3983,44200.0
2011-08-23 13:30:00,44.22,44.29,44.2,44.21,54600.0,29.405,29.4515,29.3917,29.3983,54600.0
2011-08-23 13:35:00,44.21,44.23,44.16,44.2,44300.0,29.3983,29.4116,29.3651,29.3917,44300.0
2011-08-23 13:40:00,44.21,44.22,44.04,44.08,45700.0,29.3983,29.405,29.2853,29.3119,45700.0
2011-08-23 13:45:00,44.09,44.19,44.08,44.1,53100.0,29.3185,29.385,29.3119,29.3252,53100.0
2011-08-23 13:50:00,44.1,44.12,43.85,43.98,151700.0,29.3252,29.3385,29.1589,29.2454,151700.0
2011-08-23 13:55:00,43.97,44.1,43.89,44.02,167100.0,29.2387,29.3252,29.1855,29.272,167100.0
2011-08-23 14:00:00,44.0,44.12,43.94,44.12,120300.0,29.2587,29.3385,29.2188,29.3385,120300.0
2011-08-23 14:05:00,44.14,44.17,44.04,44.08,56900.0,29.3518,29.3717,29.2853,29.3119,56900.0
2011-08-23 14:10:00,44.08,44.13,43.92,43.96,46800.0,29.3119,29.3451,29.2055,29.2321,46800.0
2011-08-23 14:15:00,43.96,44.15,43.96,44.13,57300.0,29.2321,29.3584,29.2321,29.3451,57300.0
2011-08-23 14:20:00,44.13,44.13,44.01,44.1,50700.0,29.3451,29.3451,29.2653,29.3252,50700.0
2011-08-23 14:25:00,44.1,44.39,44.1,44.39,60200.0,29.3252,29.518,29.3252,29.518,60200.0
2011-08-23 14:30:00,44.39,44.51,44.33,44.41,62900.0,29.518,29.5978,29.4781,29.5313,62900.0
2011-08-23 14:35:00,44.4,44.46,44.31,44.32,61400.0,29.5247,29.5646,29.4648,29.4715,61400.0
2011-08-23 14:40:00,44.32,44.33,44.25,44.3,44700.0,29.4715,29.4781,29.4249,29.4582,44700.0
2011-08-23 14:45:00,44.31,44.48,44.31,44.48,39200.0,29.4648,29.5779,29.4648,29.5779,39200.0
2011-08-23 14:50:00,44.49,44.53,44.42,44.47,41800.0,29.5845,29.6111,29.538,29.5712,41800.0
2011-08-23 14:55:00,44.47,44.48,44.39,44.47,40600.0,29.5712,29.5779,29.518,29.5712,40600.0
2011-08-23 15:00:00,44.47,44.8,44.47,44.75,101700.0,29.5712,29.7907,29.5712,29.7574,101700.0
2011-08-23 15:05:00,44.76,44.91,44.69,44.91,124600.0,29.7641,29.8638,29.7175,29.8638,124600.0
2011-08-23 15:10:00,44.92,45.02,44.87,44.89,118700.0,29.8705,29.937,29.8372,29.8505,118700.0
2011-08-23 15:15:00,44.89,44.9,44.79,44.82,69800.0,29.8505,29.8572,29.784,29.804,69800.0
2011-08-23 15:20:00,44.82,44.84,44.74,44.78,69900.0,29.804,29.8173,29.7508,29.7774,69900.0
2011-08-23 15:25:00,44.78,44.82,44.66,44.69,88000.0,29.7774,29.804,29.6976,29.7175,88000.0
2011-08-23 15:30:00,44.69,44.72,44.6,44.65,107500.0,29.7175,29.7375,29.6577,29.6909,107500.0
2011-08-23 15:35:00,44.65,44.72,44.61,44.7,87400.0,29.6909,29.7375,29.6643,29.7242,87400.0
2011-08-23 15:40:00,44.71,44.76,44.6,44.67,121300.0,29.7308,29.7641,29.6577,29.7042,121300.0
2011-08-23 15:45:00,44.67,44.76,44.67,44.76,186800.0,29.7042,29.7641,29.7042,29.7641,186800.0
2011-08-23 15:50:00,44.76,44.78,44.63,44.73,310000.0,29.7641,29.7774,29.6776,29.7441,310000.0
2011-08-23 15:55:00,44.72,45.0,44.72,45.0,569300.0,29.7375,29.9237,29.7375,29.9237,569300.0
2011-08-24 09:30:00,45.07,45.65,44.8,45.64,134900.0,29.9702,30.3559,29.7907,30.3492,134900.0
2011-08-24 09:35:00,45.65,45.71,45.27,45.44,109000.0,30.3559,30.3958,30.1032,30.2162,109000.0
2011-08-24 09:40:00,45.44,45.57,45.38,45.57,87600.0,30.2162,30.3027,30.1763,30.3027,87600.0
2011-08-24 09:45:00,45.59,45.98,45.41,45.86,180100.0,30.316,30.5753,30.1963,30.4955,180100.0
2011-08-24 09:50:00,45.85,46.2,45.78,46.2,110100.0,30.4889,30.7216,30.4423,30.7216,110100.0
2011-08-24 09:55:00,46.19,46.4,46.15,46.32,195000.0,30.715,30.8546,30.6884,30.8014,195000.0
2011-08-24 10:00:00,46.31,46.64,46.29,46.58,190100.0,30.7948,31.0142,30.7815,30.9743,190100.0
2011-08-24 10:05:00,46.58,46.61,46.24,46.26,189700.0,30.9743,30.9943,30.7482,30.7615,189700.0
2011-08-24 10:10:00,46.26,46.45,46.26,46.32,89400.0,30.7615,30.8879,30.7615,30.8014,89400.0
2011-08-24 10:15:00,46.33,46.49,46.24,46.27,124700.0,30.8081,30.9145,30.7482,30.7682,124700.0
2011-08-24 10:20:00,46.26,46.26,45.95,46.09,66400.0,30.7615,30.7615,30.5554,30.6485,66400.0
2011-08-24 10:25:00,46.09,46.23,46.04,46.11,50600.0,30.6485,30.7416,30.6152,30.6618,50600.0
2011-08-24 10:30:00,46.12,46.29,46.06,46.15,103000.0,30.6684,30.7815,30.6285,30.6884,103000.0
2011-08-24 10:35:00,46.16,46.2,46.05,46.13,95300.0,30.695,30.7216,30.6219,30.6751,95300.0
2011-08-24 10:40:00,46.13,46.32,46.05,46.29,72500.0,30.6751,30.8014,30.6219,30.7815,72500.0
2011-08-24 10:45:00,46.29,46.29,45.84,45.86,54800.0,30.7815,30.7815,30.4822,30.4955,54800.0
2011-08-24 10:50:00,45.88,46.06,45.8,45.92,68800.0,30.5088,30.6285,30.4556,30.5354,68800.0
2011-08-24 10:55:00,45.92,46.01,45.87,45.91,41800.0,30.5354,30.5953,30.5022,30.5288,41800.0
2011-08-24 11:00:00,45.91,45.97,45.83,45.89,69900.0,30.5288,30.5687,30.4756,30.5155,69900.0
2011-08-24 11:05:00,45.9,46.08,45.89,46.01,53900.0,30.5221,30.6418,30.5155,30.5953,53900.0
2011-08-24 11:10:00,46.03,46.05,45.93,46.01,41900.0,30.6086,30.6219,30.5421,30.5953,41900.0
2011-08-24 11:15:00,46.02,46.03,45.85,45.96,54700.0,30.6019,30.6086,30.4889,30.562,54700.0
2011-08-24 11:20:00,45.95,46.12,45.91,46.08,117900.0,30.5554,30.6684,30.5288,30.6418,117900.0
2011-08-24 11:25:00,46.08,46.19,46.06,46.06,69700.0,30.6418,30.715,30.6285,30.6285,69700.0
2011-08-24 11:30:00,46.03,46.12,45.93,46.0,63100.0,30.6086,30.6684,30.5421,30.5886,63100.0
2011-08-24 11:35:00,45.98,46.14,45.97,46.07,58200.0,30.5753,30.6817,30.5687,30.6352,58200.0
2011-08-24 11:40:00,46.06,46.07,45.92,45.99,46300.0,30.6285,30.6352,30.5354,30.582,46300.0
2011-08-24 11:45:00,45.99,46.0,45.82,45.9,49900.0,30.582,30.5886,30.4689,30.5221,49900.0
2011-08-24 11:50:00,45.9,45.96,45.8,45.89,50000.0,30.5221,30.562,30.4556,30.5155,50000.0
2011-08-24 11:55:00,45.88,45.91,45.68,45.7,42900.0,30.5088,30.5288,30.3758,30.3891,42900.0
2011-08-24 12:00:00,45.68,45.68,45.5,45.52,42500.0,30.3758,30.3758,30.2561,30.2694,42500.0
2011-08-24 12:05:00,45.53,45.57,45.5,45.5,57200.0,30.2761,30.3027,30.2561,30.2561,57200.0
2011-08-24 12:10:00,45.51,45.52,45.39,45.51,51300.0,30.2628,30.2694,30.183,30.2628,51300.0
2011-08-24 12:15:00,45.51,45.67,45.49,45.64,61600.0,30.2628,30.3692,30.2495,30.3492,61600.0
2011-08-24 12:20:00,45.65,45.78,45.61,45.75,55100.0,30.3559,30.4423,30.3293,30.4224,55100.0
2011-08-24 12:25:00,45.75,45.75,45.62,45.67,28400.0,30.4224,30.4224,30.3359,30.3692,28400.0
2011-08-24 12:30:00,45.66,45.72,45.56,45.63,41600.0,30.3625,30.4024,30.296,30.3426,41600.0
2011-08-24 12:35:00,45.62,45.77,45.62,45.7,40800.0,30.3359,30.4357,30.3359,30.3891,40800.0
2011-08-24 12:40:00,45.7,45.78,45.68,45.77,45500.0,30.3891,30.4423,30.3758,30.4357,45500.0
2011-08-24 12:45:00,45.77,45.83,45.74,45.76,65000.0,30.4357,30.4756,30.4157,30.429,65000.0
2011-08-24 12:50:00,45.76,45.88,45.75,45.86,47900.0,30.429,30.5088,30.4224,30.4955,47900.0
2011-08-24 12:55:00,45.86,45.98,45.86,45.94,48800.0,30.4955,30.5753,30.4955,30.5487,48800.0
2011-08-24 13:00:00,45.93,46.03,45.89,45.97,51600.0,30.5421,30.6086,30.5155,30.5687,51600.0
2011-08-24 13:05:00,45.97,46.05,45.95,45.97,48100.0,30.5687,30.6219,30.5554,30.5687,48100.0
2011-08-24 13:10:00,45.96,46.04,45.94,46.01,50800.0,30.562,30.6152,30.5487,30.5953,50800.0
2011-08-24 13:15:00,46.01,46.1,46.0,46.09,33700.0,30.5953,30.6551,30.5886,30.6485,33700.0
2011-08-24 13:20:00,46.09,46.3,46.09,46.21,45900.0,30.6485,30.7881,30.6485,30.7283,45900.0
2011-08-24 13:25:00,46.22,46.25,46.13,46.21,57400.0,30.7349,30.7549,30.6751,30.7283,57400.0
2011-08-24 13:30:00,46.21,46.25,46.05,46.1,41400.0,30.7283,30.7549,30.6219,30.6551,41400.0
2011-08-24 13:35:00,46.1,46.21,46.09,46.09,47500.0,30.6551,30.7283,30.6485,30.6485,47500.0
2011-08-24 13:40:00,46.09,46.1,46.01,46.06,43800.0,30.6485,30.6551,30.5953,30.6285,43800.0
2011-08-24 13:45:00,46.07,46.09,45.99,46.08,60900.0,30.6352,30.6485,30.582,30.6418,60900.0
2011-08-24 13:50:00,46.07,46.11,46.02,46.05,59400.0,30.6352,30.6618,30.6019,30.6219,59400.0
2011-08-24 13:55:00,46.04,46.16,46.04,46.14,47400.0,30.6152,30.695,30.6152,30.6817,47400.0
2011-08-24 14:00:00,46.14,46.14,46.01,46.08,82900.0,30.6817,30.6817,30.5953,30.6418,82900.0
2011-08-24 14:05:00,46.07,46.17,46.05,46.11,52000.0,30.6352,30.7017,30.6219,30.6618,52000.0
2011-08-24 14:10:00,46.11,46.18,46.11,46.17,49700.0,30.6618,30.7083,30.6618,30.7017,49700.0
2011-08-24 14:15:00,46.17,46.18,46.05,46.1,51200.0,30.7017,30.7083,30.6219,30.6551,51200.0
2011-08-24 14:20:00,46.1,46.1,46.04,46.07,70500.0,30.6551,30.6551,30.6152,30.6352,70500.0
2011-08-24 14:25:00,46.06,46.11,46.01,46.04,72500.0,30.6285,30.6618,30.5953,30.6152,72500.0
2011-08-24 14:30:00,46.04,46.13,46.04,46.1,79600.0,30.6152,30.6751,30.6152,30.6551,79600.0
2011-08-24 14:35:00,46.09,46.16,46.07,46.16,55800.0,30.6485,30.695,30.6352,30.695,55800.0
2011-08-24 14:40:00,46.15,46.22,46.12,46.22,63400.0,30.6884,30.7349,30.6684,30.7349,63400.0
2011-08-24 14:45:00,46.22,46.27,46.09,46.09,48900.0,30.7349,30.7682,30.6485,30.6485,48900.0
2011-08-24 14:50:00,46.1,46.23,46.08,46.2,55800.0,30.6551,30.7416,30.6418,30.7216,55800.0
2011-08-24 14:55:00,46.2,46.32,46.15,46.32,89600.0,30.7216,30.8014,30.6884,30.8014,89600.0
2011-08-24 15:00:00,46.31,46.33,46.16,46.21,77300.0,30.7948,30.8081,30.695,30.7283,77300.0
2011-08-24 15:05:00,46.2,46.22,46.12,46.13,75000.0,30.7216,30.7349,30.6684,30.6751,75000.0
2011-08-24 15:10:00,46.13,46.32,46.13,46.32,77400.0,30.6751,30.8014,30.6751,30.8014,77400.0
2011-08-24 15:15:00,46.32,46.43,46.32,46.43,79900.0,30.8014,30.8746,30.8014,30.8746,79900.0
2011-08-24 15:20:00,46.43,46.57,46.4,46.53,90000.0,30.8746,30.9677,30.8546,30.9411,90000.0
2011-08-24 15:25:00,46.52,46.54,46.47,46.52,99800.0,30.9344,30.9477,30.9012,30.9344,99800.0
2011-08-24 15:30:00,46.53,46.63,46.48,46.62,143200.0,30.9411,31.0076,30.9078,31.0009,143200.0
2011-08-24 15:35:00,46.62,46.68,46.6,46.64,114200.0,31.0009,31.0408,30.9876,31.0142,114200.0
2011-08-24 15:40:00,46.65,46.86,46.63,46.84,137900.0,31.0209,31.1605,31.0076,31.1472,137900.0
2011-08-24 15:45:00,46.84,46.86,46.72,46.81,200200.0,31.1472,31.1605,31.0674,31.1273,200200.0
2011-08-24 15:50:00,46.82,46.85,46.75,46.83,357400.0,31.1339,31.1539,31.0874,31.1406,357400.0
2011-08-24 15:55:00,46.83,46.87,46.71,46.86,477400.0,31.1406,31.1672,31.0608,31.1605,477400.0
2011-08-25 09:30:00,48.19,48.93,47.86,48.83,210200.0,32.0449,32.537,31.8255,32.4705,210200.0
2011-08-25 09:35:00,48.83,48.99,48.41,48.5,219900.0,32.4705,32.5769,32.1912,32.2511,219900.0
2011-08-25 09:40:00,48.5,48.54,48.05,48.43,237200.0,32.2511,32.2777,31.9518,32.2045,237200.0
2011-08-25 09:45:00,48.4,48.67,48.18,48.25,445100.0,32.1846,32.3641,32.0383,32.0848,445100.0
2011-08-25 09:50:00,48.24,48.33,47.83,48.12,224100.0,32.0782,32.138,31.8055,31.9984,224100.0
2011-08-25 09:55:00,48.12,48.33,48.06,48.32,148800.0,31.9984,32.138,31.9585,32.1314,148800.0
2011-08-25 10:00:00,48.34,48.34,47.85,48.05,212100.0,32.1447,32.1447,31.8188,31.9518,212100.0
2011-08-25 10:05:00,48.05,48.46,47.95,48.46,150000.0,31.9518,32.2245,31.8853,32.2245,150000.0
2011-08-25 10:10:00,48.47,48.47,48.14,48.29,149100.0,32.2311,32.2311,32.0117,32.1114,149100.0
2011-08-25 10:15:00,48.31,48.31,47.98,48.06,150900.0,32.1247,32.1247,31.9053,31.9585,150900.0
2011-08-25 10:20:00,48.05,48.11,47.73,47.91,159800.0,31.9518,31.9917,31.739,31.8587,159800.0
2011-08-25 10:25:00,47.91,47.93,47.66,47.81,176100.0,31.8587,31.872,31.6925,31.7922,176100.0
2011-08-25 10:30:00,47.81,47.9,47.55,47.74,190200.0,31.7922,31.8521,31.6193,31.7457,190200.0
2011-08-25 10:35:00,47.75,47.79,47.39,47.48,152500.0,31.7523,31.7789,31.5129,31.5728,152500.0
2011-08-25 10:40:00,47.47,47.66,47.41,47.49,94200.0,31.5661,31.6925,31.5262,31.5794,94200.0
2011-08-25 10:45:00,47.5,47.55,47.27,47.39,136700.0,31.5861,31.6193,31.4331,31.5129,136700.0
2011-08-25 10:50:00,47.4,47.56,47.25,47.49,110400.0,31.5196,31.626,31.4198,31.5794,110400.0
2011-08-25 10:55:00,47.48,47.75,47.39,47.53,139300.0,31.5728,31.7523,31.5129,31.606,139300.0
2011-08-25 11:00:00,47.53,47.68,47.38,47.5,88700.0,31.606,31.7058,31.5063,31.5861,88700.0
2011-08-25 11:05:00,47.49,47.51,47.23,47.36,189100.0,31.5794,31.5927,31.4065,31.493,189100.0
2011-08-25 11:10:00,47.36,47.55,47.3,47.43,106000.0,31.493,31.6193,31.4531,31.5395,106000.0
2011-08-25 11:15:00,47.41,47.66,47.41,47.48,86800.0,31.5262,31.6925,31.5262,31.5728,86800.0
2011-08-25 11:20:00,47.48,47.52,47.33,47.45,71700.0,31.5728,31.5994,31.473,31.5528,71700.0
2011-08-25 11:25:00,47.47,47.49,47.31,47.38,69200.0,31.5661,31.5794,31.4597,31.5063,69200.0
2011-08-25 11:30:00,47.38,47.42,47.21,47.26,100700.0,31.5063,31.5329,31.3932,31.4265,100700.0
2011-08-25 11:35:00,47.24,47.28,46.92,46.98,51700.0,31.4132,31.4398,31.2004,31.2403,51700.0
2011-08-25 11:40:00,46.99,47.05,46.93,47.04,66100.0,31.2469,31.2868,31.2071,31.2802,66100.0
2011-08-25 11:45:00,47.02,47.05,46.91,47.02,55300.0,31.2669,31.2868,31.1938,31.2669,55300.0
2011-08-25 11:50:00,47.01,47.14,46.99,47.06,36800.0,31.2602,31.3467,31.2469,31.2935,36800.0
2011-08-25 11:55:00,47.06,47.17,47.06,47.07,28500.0,31.2935,31.3666,31.2935,31.3001,28500.0
2011-08-25 12:00:00,47.07,47.12,47.0,47.0,31600.0,31.3001,31.3334,31.2536,31.2536,31600.0
2011-08-25 12:05:00,46.98,46.98,46.77,46.77,61300.0,31.2403,31.2403,31.1007,31.1007,61300.0
2011-08-25 12:10:00,46.78,46.86,46.74,46.8,47900.0,31.1073,31.1605,31.0807,31.1206,47900.0
2011-08-25 12:15:00,46.79,46.8,46.65,46.66,62100.0,31.114,31.1206,31.0209,31.0275,62100.0
2011-08-25 12:20:00,46.64,46.7,46.54,46.68,78800.0,31.0142,31.0541,30.9477,31.0408,78800.0
2011-08-25 12:25:00,46.68,46.73,46.61,46.71,26200.0,31.0408,31.0741,30.9943,31.0608,26200.0
2011-08-25 12:30:00,46.71,46.72,46.49,46.51,62900.0,31.0608,31.0674,30.9145,30.9278,62900.0
2011-08-25 12:35:00,46.51,46.54,46.35,46.48,189500.0,30.9278,30.9477,30.8214,30.9078,189500.0
2011-08-25 12:40:00,46.49,46.53,46.28,46.3,66100.0,30.9145,30.9411,30.7748,30.7881,66100.0
2011-08-25 12:45:00,46.3,46.31,46.07,46.18,99800.0,30.7881,30.7948,30.6352,30.7083,99800.0
2011-08-25 12:50:00,46.19,46.2,46.01,46.14,68500.0,30.715,30.7216,30.5953,30.6817,68500.0
2011-08-25 12:55:00,46.15,46.44,46.15,46.4,55300.0,30.6884,30.8812,30.6884,30.8546,55300.0
2011-08-25 13:00:00,46.42,46.57,46.4,46.53,59800.0,30.8679,30.9677,30.8546,30.9411,59800.0
2011-08-25 13:05:00,46.52,46.65,46.38,46.38,71900.0,30.9344,31.0209,30.8413,30.8413,71900.0
2011-08-25 13:10:00,46.4,46.56,46.39,46.49,62800.0,30.8546,30.961,30.848,30.9145,62800.0
2011-08-25 13:15:00,46.48,46.63,46.43,46.59,53500.0,30.9078,31.0076,30.8746,30.981,53500.0
2011-08-25 13:20:00,46.6,46.82,46.6,46.69,43500.0,30.9876,31.1339,30.9876,31.0475,43500.0
2011-08-25 13:25:00,46.7,46.81,46.64,46.76,75700.0,31.0541,31.1273,31.0142,31.094,75700.0
2011-08-25 13:30:00,46.75,46.77,46.65,46.7,65900.0,31.0874,31.1007,31.0209,31.0541,65900.0
2011-08-25 13:35:00,46.7,46.89,46.62,46.89,49000.0,31.0541,31.1805,31.0009,31.1805,49000.0
2011-08-25 13:40:00,46.89,46.93,46.77,46.79,69800.0,31.1805,31.2071,31.1007,31.114,69800.0
2011-08-25 13:45:00,46.79,46.86,46.79,46.82,103300.0,31.114,31.1605,31.114,31.1339,103300.0
2011-08-25 13:50:00,46.83,46.95,46.83,46.86,43900.0,31.1406,31.2204,31.1406,31.1605,43900.0
2011-08-25 13:55:00,46.86,47.05,46.82,47.05,72400.0,31.1605,31.2868,31.1339,31.2868,72400.0
2011-08-25 14:00:00,47.05,47.13,47.02,47.09,89200.0,31.2868,31.34,31.2669,31.3134,89200.0
2011-08-25 14:05:00,47.09,47.1,46.85,46.88,63300.0,31.3134,31.3201,31.1539,31.1738,63300.0
2011-08-25 14:10:00,46.88,46.98,46.84,46.88,45600.0,31.1738,31.2403,31.1472,31.1738,45600.0
2011-08-25 14:15:00,46.88,47.14,46.88,47.11,52000.0,31.1738,31.3467,31.1738,31.3267,52000.0
2011-08-25 14:20:00,47.12,47.23,47.12,47.23,229200.0,31.3334,31.4065,31.3334,31.4065,229200.0
2011-08-25 14:25:00,47.21,47.21,47.05,47.08,90900.0,31.3932,31.3932,31.2868,31.3068,90900.0
2011-08-25 14:30:00,47.09,47.09,46.98,47.0,33200.0,31.3134,31.3134,31.2403,31.2536,33200.0
2011-08-25 14:35:00,47.0,47.08,46.95,47.0,48000.0,31.2536,31.3068,31.2204,31.2536,48000.0
2011-08-25 14:40:00,47.02,47.05,46.95,46.95,60000.0,31.2669,31.2868,31.2204,31.2204,60000.0
2011-08-25 14:45:00,46.96,47.04,46.82,46.82,56700.0,31.227,31.2802,31.1339,31.1339,56700.0
2011-08-25 14:50:00,46.83,46.87,46.74,46.77,51700.0,31.1406,31.1672,31.0807,31.1007,51700.0
2011-08-25 14:55:00,46.77,46.77,46.56,46.56,48300.0,31.1007,31.1007,30.961,30.961,48300.0
2011-08-25 15:00:00,46.56,46.65,46.43,46.61,109600.0,30.961,31.0209,30.8746,30.9943,109600.0
2011-08-25 15:05:00,46.59,46.72,46.59,46.66,83700.0,30.981,31.0674,30.981,31.0275,83700.0
2011-08-25 15:10:00,46.67,46.73,46.6,46.68,87700.0,31.0342,31.0741,30.9876,31.0408,87700.0
2011-08-25 15:15:00,46.67,46.88,46.64,46.88,133800.0,31.0342,31.1738,31.0142,31.1738,133800.0
2011-08-25 15:20:00,46.88,47.05,46.86,47.03,93300.0,31.1738,31.2868,31.1605,31.2735,93300.0
2011-08-25 15:25:00,47.03,47.05,46.94,46.97,90200.0,31.2735,31.2868,31.2137,31.2336,90200.0
2011-08-25 15:30:00,46.97,47.03,46.77,46.77,119000.0,31.2336,31.2735,31.1007,31.1007,119000.0
2011-08-25 15:35:00,46.77,46.78,46.63,46.69,91600.0,31.1007,31.1073,31.0076,31.0475,91600.0
2011-08-25 15:40:00,46.69,46.71,46.43,46.47,106700.0,31.0475,31.0608,30.8746,30.9012,106700.0
2011-08-25 15:45:00,46.48,46.68,46.45,46.61,122200.0,30.9078,31.0408,30.8879,30.9943,122200.0
2011-08-25 15:50:00,46.61,46.66,46.48,46.55,251100.0,30.9943,31.0275,30.9078,30.9544,251100.0
2011-08-25 15:55:00,46.55,46.65,46.51,46.59,321800.0,30.9544,31.0209,30.9278,30.981,321800.0
2011-08-26 09:30:00,45.79,46.29,45.78,46.19,100100.0,30.449,30.7815,30.4423,30.715,100100.0
2011-08-26 09:35:00,46.17,46.45,46.12,46.14,51200.0,30.7017,30.8879,30.6684,30.6817,51200.0
2011-08-26 09:40:00,46.12,46.24,45.88,45.95,43200.0,30.6684,30.7482,30.5088,30.5554,43200.0
2011-08-26 09:45:00,45.87,45.98,45.74,45.94,60900.0,30.5022,30.5753,30.4157,30.5487,60900.0
2011-08-26 09:50:00,45.94,45.94,45.73,45.77,96100.0,30.5487,30.5487,30.4091,30.4357,96100.0
2011-08-26 09:55:00,45.75,46.22,45.75,46.03,69500.0,30.4224,30.7349,30.4224,30.6086,69500.0
2011-08-26 10:00:00,46.05,46.1,45.51,45.74,82200.0,30.6219,30.6551,30.2628,30.4157,82200.0
2011-08-26 10:05:00,45.7,45.73,45.32,45.67,66000.0,30.3891,30.4091,30.1364,30.3692,66000.0
2011-08-26 10:10:00,45.66,45.85,45.53,45.69,38600.0,30.3625,30.4889,30.2761,30.3825,38600.0
2011-08-26 10:15:00,45.66,45.92,45.66,45.87,61700.0,30.3625,30.5354,30.3625,30.5022,61700.0
2011-08-26 10:20:00,45.86,46.29,45.85,46.09,72900.0,30.4955,30.7815,30.4889,30.6485,72900.0
2011-08-26 10:25:00,46.11,46.47,46.07,46.27,77200.0,30.6618,30.9012,30.6352,30.7682,77200.0
2011-08-26 10:30:00,46.25,46.34,45.93,46.01,64200.0,30.7549,30.8147,30.5421,30.5953,64200.0
2011-08-26 10:35:00,46.02,46.23,46.0,46.12,71300.0,30.6019,30.7416,30.5886,30.6684,71300.0
2011-08-26 10:40:00,46.09,46.44,46.03,46.43,50100.0,30.6485,30.8812,30.6086,30.8746,50100.0
2011-08-26 10:45:00,46.44,46.87,46.36,46.7,63000.0,30.8812,31.1672,30.828,31.0541,63000.0
2011-08-26 10:50:00,46.7,46.81,46.52,46.52,101500.0,31.0541,31.1273,30.9344,30.9344,101500.0
2011-08-26 10:55:00,46.53,46.66,46.32,46.41,98200.0,30.9411,31.0275,30.8014,30.8613,98200.0
2011-08-26 11:00:00,46.4,46.6,46.32,46.52,335600.0,30.8546,30.9876,30.8014,30.9344,335600.0
2011-08-26 11:05:00,46.56,46.64,46.4,46.47,233200.0,30.961,31.0142,30.8546,30.9012,233200.0
2011-08-26 11:10:00,46.47,46.9,46.44,46.76,65800.0,30.9012,31.1871,30.8812,31.094,65800.0
2011-08-26 11:15:00,46.77,47.02,46.62,46.68,69500.0,31.1007,31.2669,31.0009,31.0408,69500.0
2011-08-26 11:20:00,46.68,46.83,46.64,46.68,31400.0,31.0408,31.1406,31.0142,31.0408,31400.0
2011-08-26 11:25:00,46.7,46.8,46.63,46.67,22700.0,31.0541,31.1206,31.0076,31.0342,22700.0
2011-08-26 11:30:00,46.69,46.74,46.63,46.73,41400.0,31.0475,31.0807,31.0076,31.0741,41400.0
2011-08-26 11:35:00,46.73,46.83,46.62,46.62,24200.0,31.0741,31.1406,31.0009,31.0009,24200.0
2011-08-26 11:40:00,46.61,46.61,46.44,46.51,64200.0,30.9943,30.9943,30.8812,30.9278,64200.0
2011-08-26 11:45:00,46.51,46.62,46.41,46.54,60400.0,30.9278,31.0009,30.8613,30.9477,60400.0
2011-08-26 11:50:00,46.52,46.66,46.47,46.65,21500.0,30.9344,31.0275,30.9012,31.0209,21500.0
2011-08-26 11:55:00,46.67,46.74,46.64,46.69,29500.0,31.0342,31.0807,31.0142,31.0475,29500.0
2011-08-26 12:00:00,46.7,47.11,46.69,47.09,50400.0,31.0541,31.3267,31.0475,31.3134,50400.0
2011-08-26 12:05:00,47.1,47.19,46.92,47.07,139200.0,31.3201,31.3799,31.2004,31.3001,139200.0
2011-08-26 12:10:00,47.06,47.19,46.88,46.88,88300.0,31.2935,31.3799,31.1738,31.1738,88300.0
2011-08-26 12:15:00,46.89,46.93,46.76,46.84,47600.0,31.1805,31.2071,31.094,31.1472,47600.0
2011-08-26 12:20:00,46.84,46.88,46.76,46.77,34500.0,31.1472,31.1738,31.094,31.1007,34500.0
2011-08-26 12:25:00,46.77,46.88,46.76,46.88,43700.0,31.1007,31.1738,31.094,31.1738,43700.0
2011-08-26 12:30:00,46.88,46.88,46.71,46.75,43000.0,31.1738,31.1738,31.0608,31.0874,43000.0
2011-08-26 12:35:00,46.77,46.78,46.61,46.68,33100.0,31.1007,31.1073,30.9943,31.0408,33100.0
2011-08-26 12:40:00,46.67,46.79,46.62,46.64,46500.0,31.0342,31.114,31.0009,31.0142,46500.0
2011-08-26 12:45:00,46.65,46.66,46.5,46.51,30800.0,31.0209,31.0275,30.9211,30.9278,30800.0
2011-08-26 12:50:00,46.51,46.7,46.51,46.6,69300.0,30.9278,31.0541,30.9278,30.9876,69300.0
2011-08-26 12:55:00,46.59,46.73,46.57,46.69,36200.0,30.981,31.0741,30.9677,31.0475,36200.0
2011-08-26 13:00:00,46.69,46.71,46.53,46.57,34700.0,31.0475,31.0608,30.9411,30.9677,34700.0
2011-08-26 13:05:00,46.58,46.77,46.58,46.71,47600.0,30.9743,31.1007,30.9743,31.0608,47600.0
2011-08-26 13:10:00,46.71,46.84,46.7,46.82,43000.0,31.0608,31.1472,31.0541,31.1339,43000.0
2011-08-26 13:15:00,46.82,46.95,46.77,46.87,54600.0,31.1339,31.2204,31.1007,31.1672,54600.0
2011-08-26 13:20:00,46.87,46.9,46.8,46.83,29900.0,31.1672,31.1871,31.1206,31.1406,29900.0
2011-08-26 13:25:00,46.84,46.99,46.82,46.97,16800.0,31.1472,31.2469,31.1339,31.2336,16800.0
2011-08-26 13:30:00,46.98,47.06,46.97,46.99,37900.0,31.2403,31.2935,31.2336,31.2469,37900.0
2011-08-26 13:35:00,46.98,47.08,46.98,47.0,22400.0,31.2403,31.3068,31.2403,31.2536,22400.0
2011-08-26 13:40:00,47.0,47.12,46.99,47.05,43200.0,31.2536,31.3334,31.2469,31.2868,43200.0
2011-08-26 13:45:00,47.06,47.12,47.0,47.05,30000.0,31.2935,31.3334,31.2536,31.2868,30000.0
2011-08-26 13:50:00,47.04,47.04,46.89,47.0,31600.0,31.2802,31.2802,31.1805,31.2536,31600.0
2011-08-26 13:55:00,47.02,47.09,46.96,47.07,46800.0,31.2669,31.3134,31.227,31.3001,46800.0
2011-08-26 14:00:00,47.08,47.18,47.04,47.06,86900.0,31.3068,31.3733,31.2802,31.2935,86900.0
2011-08-26 14:05:00,47.05,47.05,46.86,46.92,36300.0,31.2868,31.2868,31.1605,31.2004,36300.0
2011-08-26 14:10:00,46.91,46.93,46.81,46.89,33500.0,31.1938,31.2071,31.1273,31.1805,33500.0
2011-08-26 14:15:00,46.89,47.03,46.82,47.0,48600.0,31.1805,31.2735,31.1339,31.2536,48600.0
2011-08-26 14:20:00,46.99,47.09,46.99,47.04,38500.0,31.2469,31.3134,31.2469,31.2802,38500.0
2011-08-26 14:25:00,47.05,47.06,46.81,46.82,42500.0,31.2868,31.2935,31.1273,31.1339,42500.0
2011-08-26 14:30:00,46.82,46.92,46.77,46.92,36000.0,31.1339,31.2004,31.1007,31.2004,36000.0
2011-08-26 14:35:00,46.93,46.93,46.71,46.78,33600.0,31.2071,31.2071,31.0608,31.1073,33600.0
2011-08-26 14:40:00,46.79,46.88,46.76,46.84,38900.0,31.114,31.1738,31.094,31.1472,38900.0
2011-08-26 14:45:00,46.86,46.98,46.85,46.96,37000.0,31.1605,31.2403,31.1539,31.227,37000.0
2011-08-26 14:50:00,46.96,46.98,46.87,46.88,35900.0,31.227,31.2403,31.1672,31.1738,35900.0
2011-08-26 14:55:00,46.88,46.92,46.86,46.87,20300.0,31.1738,31.2004,31.1605,31.1672,20300.0
2011-08-26 15:00:00,46.87,46.89,46.74,46.76,77700.0,31.1672,31.1805,31.0807,31.094,77700.0
2011-08-26 15:05:00,46.76,46.76,46.59,46.63,51100.0,31.094,31.094,30.981,31.0076,51100.0
2011-08-26 15:10:00,46.63,46.67,46.58,46.63,54900.0,31.0076,31.0342,30.9743,31.0076,54900.0
2011-08-26 15:15:00,46.64,46.64,46.4,46.44,43800.0,31.0142,31.0142,30.8546,30.8812,43800.0
2011-08-26 15:20:00,46.43,46.5,46.43,46.44,34200.0,30.8746,30.9211,30.8746,30.8812,34200.0
2011-08-26 15:25:00,46.43,46.51,46.41,46.48,48700.0,30.8746,30.9278,30.8613,30.9078,48700.0
2011-08-26 15:30:00,46.5,46.54,46.42,46.53,48000.0,30.9211,30.9477,30.8679,30.9411,48000.0
2011-08-26 15:35:00,46.53,46.6,46.45,46.57,46700.0,30.9411,30.9876,30.8879,30.9677,46700.0
2011-08-26 15:40:00,46.57,46.7,46.57,46.67,54200.0,30.9677,31.0541,30.9677,31.0342,54200.0
2011-08-26 15:45:00,46.68,46.72,46.63,46.67,89100.0,31.0408,31.0674,31.0076,31.0342,89100.0
2011-08-26 15:50:00,46.67,46.77,46.61,46.77,130900.0,31.0342,31.1007,30.9943,31.1007,130900.0
2011-08-26 15:55:00,46.78,46.88,46.76,46.83,307700.0,31.1073,31.1738,31.094,31.1406,307700.0
2011-08-29 09:30:00,48.08,48.08,47.61,47.81,52700.0,31.9718,31.9718,31.6592,31.7922,52700.0
2011-08-29 09:35:00,47.78,47.93,47.69,47.75,54100.0,31.7723,31.872,31.7124,31.7523,54100.0
2011-08-29 09:40:00,47.71,48.15,47.7,48.0,102700.0,31.7257,32.0183,31.7191,31.9186,102700.0
2011-08-29 09:45:00,48.0,48.14,47.9,48.11,63300.0,31.9186,32.0117,31.8521,31.9917,63300.0
2011-08-29 09:50:00,48.13,48.21,48.02,48.19,42000.0,32.005,32.0582,31.9319,32.0449,42000.0
2011-08-29 09:55:00,48.19,48.28,48.09,48.27,44900.0,32.0449,32.1048,31.9784,32.0981,44900.0
2011-08-29 10:00:00,48.23,48.43,48.15,48.33,170600.0,32.0715,32.2045,32.0183,32.138,170600.0
2011-08-29 10:05:00,48.34,48.5,48.32,48.35,90300.0,32.1447,32.2511,32.1314,32.1513,90300.0
2011-08-29 10:10:00,48.38,48.57,48.3,48.51,72700.0,32.1713,32.2976,32.1181,32.2577,72700.0
2011-08-29 10:15:00,48.52,48.57,48.4,48.49,57000.0,32.2644,32.2976,32.1846,32.2444,57000.0
2011-08-29 10:20:00,48.49,48.6,48.47,48.54,47200.0,32.2444,32.3176,32.2311,32.2777,47200.0
2011-08-29 10:25:00,48.53,48.57,48.42,48.51,35900.0,32.271,32.2976,32.1979,32.2577,35900.0
2011-08-29 10:30:00,48.5,48.59,48.46,48.56,51200.0,32.2511,32.3109,32.2245,32.291,51200.0
2011-08-29 10:35:00,48.57,48.6,48.48,48.51,54300.0,32.2976,32.3176,32.2378,32.2577,54300.0
2011-08-29 10:40:00,48.52,48.53,48.42,48.48,70700.0,32.2644,32.271,32.1979,32.2378,70700.0
2011-08-29 10:45:00,48.48,48.53,48.43,48.45,42300.0,32.2378,32.271,32.2045,32.2178,42300.0
2011-08-29 10:50:00,48.45,48.48,48.41,48.47,32000.0,32.2178,32.2378,32.1912,32.2311,32000.0
2011-08-29 10:55:00,48.47,48.47,48.37,48.41,41100.0,32.2311,32.2311,32.1646,32.1912,41100.0
2011-08-29 11:00:00,48.4,48.44,48.34,48.38,44500.0,32.1846,32.2112,32.1447,32.1713,44500.0
2011-08-29 11:05:00,48.37,48.38,48.29,48.32,52000.0,32.1646,32.1713,32.1114,32.1314,52000.0
2011-08-29 11:10:00,48.3,48.4,48.29,48.33,65700.0,32.1181,32.1846,32.1114,32.138,65700.0
2011-08-29 11:15:00,48.34,48.43,48.33,48.41,51300.0,32.1447,32.2045,32.138,32.1912,51300.0
2011-08-29 11:20:00,48.43,48.45,48.31,48.34,44500.0,32.2045,32.2178,32.1247,32.1447,44500.0
2011-08-29 11:25:00,48.33,48.38,48.3,48.33,25200.0,32.138,32.1713,32.1181,32.138,25200.0
2011-08-29 11:30:00,48.33,48.39,48.3,48.39,24200.0,32.138,32.1779,32.1181,32.1779,24200.0
2011-08-29 11:35:00,48.4,48.49,48.35,48.39,34600.0,32.1846,32.2444,32.1513,32.1779,34600.0
2011-08-29 11:40:00,48.4,48.45,48.39,48.41,24700.0,32.1846,32.2178,32.1779,32.1912,24700.0
2011-08-29 11:45:00,48.41,48.45,48.4,48.42,23500.0,32.1912,32.2178,32.1846,32.1979,23500.0
2011-08-29 11:50:00,48.43,48.47,48.39,48.4,19600.0,32.2045,32.2311,32.1779,32.1846,19600.0
2011-08-29 11:55:00,48.4,48.47,48.37,48.38,27000.0,32.1846,32.2311,32.1646,32.1713,27000.0
2011-08-29 12:00:00,48.38,48.44,48.36,48.44,23400.0,32.1713,32.2112,32.158,32.2112,23400.0
2011-08-29 12:05:00,48.44,48.45,48.41,48.45,16700.0,32.2112,32.2178,32.1912,32.2178,16700.0
2011-08-29 12:10:00,48.45,48.5,48.43,48.46,21900.0,32.2178,32.2511,32.2045,32.2245,21900.0
2011-08-29 12:15:00,48.46,48.52,48.44,48.52,27100.0,32.2245,32.2644,32.2112,32.2644,27100.0
2011-08-29 12:20:00,48.52,48.57,48.51,48.57,16100.0,32.2644,32.2976,32.2577,32.2976,16100.0
2011-08-29 12:25:00,48.58,48.59,48.53,48.53,17300.0,32.3043,32.3109,32.271,32.271,17300.0
2011-08-29 12:30:00,48.53,48.62,48.53,48.62,57400.0,32.271,32.3309,32.271,32.3309,57400.0
2011-08-29 12:35:00,48.62,48.67,48.61,48.67,17400.0,32.3309,32.3641,32.3242,32.3641,17400.0
2011-08-29 12:40:00,48.67,48.8,48.66,48.79,39700.0,32.3641,32.4505,32.3574,32.4439,39700.0
2011-08-29 12:45:00,48.81,48.82,48.77,48.77,24500.0,32.4572,32.4638,32.4306,32.4306,24500.0
2011-08-29 12:50:00,48.77,48.84,48.75,48.83,31400.0,32.4306,32.4771,32.4173,32.4705,31400.0
2011-08-29 12:55:00,48.83,48.83,48.77,48.77,16900.0,32.4705,32.4705,32.4306,32.4306,16900.0
2011-08-29 13:00:00,48.76,48.8,48.73,48.77,37900.0,32.4239,32.4505,32.404,32.4306,37900.0
2011-08-29 13:05:00,48.76,48.82,48.73,48.82,18000.0,32.4239,32.4638,32.404,32.4638,18000.0
2011-08-29 13:10:00,48.81,48.85,48.81,48.82,18700.0,32.4572,32.4838,32.4572,32.4638,18700.0
2011-08-29 13:15:00,48.81,48.83,48.75,48.79,27100.0,32.4572,32.4705,32.4173,32.4439,27100.0
2011-08-29 13:20:00,48.79,48.8,48.73,48.78,20400.0,32.4439,32.4505,32.404,32.4372,20400.0
2011-08-29 13:25:00,48.77,48.78,48.66,48.66,17100.0,32.4306,32.4372,32.3574,32.3574,17100.0
2011-08-29 13:30:00,48.66,48.67,48.6,48.66,18500.0,32.3574,32.3641,32.3176,32.3574,18500.0
2011-08-29 13:35:00,48.66,48.66,48.63,48.64,12200.0,32.3574,32.3574,32.3375,32.3442,12200.0
2011-08-29 13:40:00,48.64,48.66,48.6,48.64,47200.0,32.3442,32.3574,32.3176,32.3442,47200.0
2011-08-29 13:45:00,48.62,48.65,48.61,48.63,14100.0,32.3309,32.3508,32.3242,32.3375,14100.0
2011-08-29 13:50:00,48.63,48.71,48.61,48.67,24000.0,32.3375,32.3907,32.3242,32.3641,24000.0
2011-08-29 13:55:00,48.65,48.7,48.64,48.67,19000.0,32.3508,32.384,32.3442,32.3641,19000.0
2011-08-29 14:00:00,48.67,48.76,48.67,48.75,29300.0,32.3641,32.4239,32.3641,32.4173,29300.0
2011-08-29 14:05:00,48.74,48.75,48.71,48.72,19000.0,32.4106,32.4173,32.3907,32.3973,19000.0
2011-08-29 14:10:00,48.73,48.82,48.73,48.81,35500.0,32.404,32.4638,32.404,32.4572,35500.0
2011-08-29 14:15:00,48.83,48.86,48.81,48.82,23800.0,32.4705,32.4904,32.4572,32.4638,23800.0
2011-08-29 14:20:00,48.81,48.87,48.79,48.86,22900.0,32.4572,32.4971,32.4439,32.4904,22900.0
2011-08-29 14:25:00,48.87,48.9,48.85,48.9,24500.0,32.4971,32.517,32.4838,32.517,24500.0
2011-08-29 14:30:00,48.9,48.97,48.89,48.97,47800.0,32.517,32.5636,32.5104,32.5636,47800.0
2011-08-29 14:35:00,48.97,49.0,48.96,48.98,28600.0,32.5636,32.5835,32.5569,32.5702,28600.0
2011-08-29 14:40:00,48.98,48.98,48.93,48.93,23600.0,32.5702,32.5702,32.537,32.537,23600.0
2011-08-29 14:45:00,48.93,48.98,48.9,48.98,26400.0,32.537,32.5702,32.517,32.5702,26400.0
2011-08-29 14:50:00,48.97,48.98,48.9,48.92,27500.0,32.5636,32.5702,32.517,32.5303,27500.0
2011-08-29 14:55:00,48.91,48.91,48.83,48.86,35800.0,32.5237,32.5237,32.4705,32.4904,35800.0
2011-08-29 15:00:00,48.86,48.92,48.86,48.91,45100.0,32.4904,32.5303,32.4904,32.5237,45100.0
2011-08-29 15:05:00,48.92,48.95,48.89,48.9,47800.0,32.5303,32.5503,32.5104,32.517,47800.0
2011-08-29 15:10:00,48.9,48.95,48.89,48.94,35700.0,32.517,32.5503,32.5104,32.5436,35700.0
2011-08-29 15:15:00,48.95,48.99,48.9,48.9,64900.0,32.5503,32.5769,32.517,32.517,64900.0
2011-08-29 15:20:00,48.9,49.03,48.89,49.0,51600.0,32.517,32.6035,32.5104,32.5835,51600.0
2011-08-29 15:25:00,48.99,49.02,48.96,49.01,51900.0,32.5769,32.5968,32.5569,32.5902,51900.0
2011-08-29 15:30:00,49.02,49.08,48.99,49.07,86400.0,32.5968,32.6367,32.5769,32.6301,86400.0
2011-08-29 15:35:00,49.07,49.09,49.0,49.08,80700.0,32.6301,32.6434,32.5835,32.6367,80700.0
2011-08-29 15:40:00,49.09,49.14,49.08,49.14,93200.0,32.6434,32.6766,32.6367,32.6766,93200.0
2011-08-29 15:45:00,49.14,49.19,49.13,49.16,129600.0,32.6766,32.7099,32.67,32.6899,129600.0
2011-08-29 15:50:00,49.16,49.23,49.13,49.21,183600.0,32.6899,32.7365,32.67,32.7232,183600.0
2011-08-29 15:55:00,49.22,49.33,49.19,49.3,457100.0,32.7298,32.803,32.7099,32.783,457100.0
2011-08-30 09:30:00,48.89,49.23,48.72,49.21,82700.0,32.5104,32.7365,32.3973,32.7232,82700.0
2011-08-30 09:35:00,49.19,49.26,49.09,49.19,56400.0,32.7099,32.7564,32.6434,32.7099,56400.0
2011-08-30 09:40:00,49.17,49.2,49.04,49.09,92900.0,32.6966,32.7165,32.6101,32.6434,92900.0
2011-08-30 09:45:00,49.1,49.13,48.78,48.78,134200.0,32.65,32.67,32.4372,32.4372,134200.0
2011-08-30 09:50:00,48.78,48.78,48.6,48.68,77600.0,32.4372,32.4372,32.3176,32.3707,77600.0
2011-08-30 09:55:00,48.68,48.8,48.64,48.68,69300.0,32.3707,32.4505,32.3442,32.3707,69300.0
2011-08-30 10:00:00,48.63,48.64,48.29,48.33,208100.0,32.3375,32.3442,32.1114,32.138,208100.0
2011-08-30 10:05:00,48.34,48.93,48.32,48.92,167600.0,32.1447,32.537,32.1314,32.5303,167600.0
2011-08-30 10:10:00,48.93,49.09,48.86,49.05,71300.0,32.537,32.6434,32.4904,32.6168,71300.0
2011-08-30 10:15:00,49.04,49.07,48.81,48.84,68500.0,32.6101,32.6301,32.4572,32.4771,68500.0
2011-08-30 10:20:00,48.84,48.93,48.71,48.92,57700.0,32.4771,32.537,32.3907,32.5303,57700.0
2011-08-30 10:25:00,48.92,48.97,48.81,48.83,50000.0,32.5303,32.5636,32.4572,32.4705,50000.0
2011-08-30 10:30:00,48.82,48.93,48.73,48.9,64400.0,32.4638,32.537,32.404,32.517,64400.0
2011-08-30 10:35:00,48.9,48.96,48.82,48.89,80000.0,32.517,32.5569,32.4638,32.5104,80000.0
2011-08-30 10:40:00,48.88,48.88,48.69,48.73,41900.0,32.5037,32.5037,32.3774,32.404,41900.0
2011-08-30 10:45:00,48.72,48.76,48.61,48.65,55800.0,32.3973,32.4239,32.3242,32.3508,55800.0
2011-08-30 10:50:00,48.66,48.77,48.62,48.64,47900.0,32.3574,32.4306,32.3309,32.3442,47900.0
2011-08-30 10:55:00,48.65,48.78,48.62,48.73,55100.0,32.3508,32.4372,32.3309,32.404,55100.0
2011-08-30 11:00:00,48.72,48.8,48.65,48.77,43800.0,32.3973,32.4505,32.3508,32.4306,43800.0
2011-08-30 11:05:00,48.78,48.9,48.77,48.86,53500.0,32.4372,32.517,32.4306,32.4904,53500.0
2011-08-30 11:10:00,48.87,49.02,48.79,49.01,55200.0,32.4971,32.5968,32.4439,32.5902,55200.0
2011-08-30 11:15:00,49.01,49.05,48.86,48.88,46700.0,32.5902,32.6168,32.4904,32.5037,46700.0
2011-08-30 11:20:00,48.88,48.94,48.84,48.93,33000.0,32.5037,32.5436,32.4771,32.537,33000.0
2011-08-30 11:25:00,48.95,49.19,48.9,49.15,80600.0,32.5503,32.7099,32.517,32.6833,80600.0
2011-08-30 11:30:00,49.14,49.23,49.14,49.21,95100.0,32.6766,32.7365,32.6766,32.7232,95100.0
2011-08-30 11:35:00,49.2,49.44,49.19,49.38,57900.0,32.7165,32.8761,32.7099,32.8362,57900.0
2011-08-30 11:40:00,49.37,49.57,49.37,49.52,61800.0,32.8296,32.9626,32.8296,32.9293,61800.0
2011-08-30 11:45:00,49.51,49.52,49.48,49.51,106400.0,32.9227,32.9293,32.9027,32.9227,106400.0
2011-08-30 11:50:00,49.5,49.52,49.31,49.33,100200.0,32.916,32.9293,32.7897,32.803,100200.0
2011-08-30 11:55:00,49.33,49.36,49.3,49.34,33900.0,32.803,32.8229,32.783,32.8096,33900.0
2011-08-30 12:00:00,49.34,49.4,49.18,49.19,52400.0,32.8096,32.8495,32.7032,32.7099,52400.0
2011-08-30 12:05:00,49.19,49.19,49.07,49.07,39700.0,32.7099,32.7099,32.6301,32.6301,39700.0
2011-08-30 12:10:00,49.07,49.16,49.07,49.09,32100.0,32.6301,32.6899,32.6301,32.6434,32100.0
2011-08-30 12:15:00,49.06,49.11,49.0,49.1,18200.0,32.6234,32.6567,32.5835,32.65,18200.0
2011-08-30 12:20:00,49.09,49.1,49.05,49.07,12500.0,32.6434,32.65,32.6168,32.6301,12500.0
2011-08-30 12:25:00,49.06,49.07,48.99,48.99,34300.0,32.6234,32.6301,32.5769,32.5769,34300.0
2011-08-30 12:30:00,49.0,49.08,48.97,49.08,73800.0,32.5835,32.6367,32.5636,32.6367,73800.0
2011-08-30 12:35:00,49.08,49.08,49.02,49.05,40600.0,32.6367,32.6367,32.5968,32.6168,40600.0
2011-08-30 12:40:00,49.05,49.05,48.95,48.97,88600.0,32.6168,32.6168,32.5503,32.5636,88600.0
2011-08-30 12:45:00,48.98,49.03,48.96,49.01,72300.0,32.5702,32.6035,32.5569,32.5902,72300.0
2011-08-30 12:50:00,49.02,49.04,48.99,49.0,30700.0,32.5968,32.6101,32.5769,32.5835,30700.0
2011-08-30 12:55:00,48.99,49.01,48.93,49.0,57200.0,32.5769,32.5902,32.537,32.5835,57200.0
2011-08-30 13:00:00,49.01,49.04,48.95,48.96,61300.0,32.5902,32.6101,32.5503,32.5569,61300.0
2011-08-30 13:05:00,48.96,49.03,48.93,49.02,47500.0,32.5569,32.6035,32.537,32.5968,47500.0
2011-08-30 13:10:00,49.02,49.11,48.98,49.11,48700.0,32.5968,32.6567,32.5702,32.6567,48700.0
2011-08-30 13:15:00,49.11,49.13,49.02,49.05,28500.0,32.6567,32.67,32.5968,32.6168,28500.0
2011-08-30 13:20:00,49.06,49.19,49.06,49.18,29700.0,32.6234,32.7099,32.6234,32.7032,29700.0
2011-08-30 13:25:00,49.18,49.19,49.07,49.07,37900.0,32.7032,32.7099,32.6301,32.6301,37900.0
2011-08-30 13:30:00,49.07,49.07,48.97,49.02,59400.0,32.6301,32.6301,32.5636,32.5968,59400.0
2011-08-30 13:35:00,49.02,49.05,48.98,49.0,29800.0,32.5968,32.6168,32.5702,32.5835,29800.0
2011-08-30 13:40:00,49.0,49.05,48.99,49.04,40200.0,32.5835,32.6168,32.5769,32.6101,40200.0
2011-08-30 13:45:00,49.03,49.16,49.0,49.1,43500.0,32.6035,32.6899,32.5835,32.65,43500.0
2011-08-30 13:50:00,49.12,49.14,49.06,49.13,32700.0,32.6633,32.6766,32.6234,32.67,32700.0
2011-08-30 13:55:00,49.13,49.17,49.09,49.12,34700.0,32.67,32.6966,32.6434,32.6633,34700.0
2011-08-30 14:00:00,49.14,49.24,49.01,49.03,126100.0,32.6766,32.7431,32.5902,32.6035,126100.0
2011-08-30 14:05:00,49.02,49.08,48.96,49.08,58200.0,32.5968,32.6367,32.5569,32.6367,58200.0
2011-08-30 14:10:00,49.08,49.25,48.97,49.25,40000.0,32.6367,32.7498,32.5636,32.7498,40000.0
2011-08-30 14:15:00,49.25,49.34,49.21,49.22,71600.0,32.7498,32.8096,32.7232,32.7298,71600.0
2011-08-30 14:20:00,49.23,49.31,49.18,49.27,31400.0,32.7365,32.7897,32.7032,32.7631,31400.0
2011-08-30 14:25:00,49.26,49.39,49.23,49.39,37600.0,32.7564,32.8429,32.7365,32.8429,37600.0
2011-08-30 14:30:00,49.39,49.42,49.32,49.42,45300.0,32.8429,32.8628,32.7963,32.8628,45300.0
2011-08-30 14:35:00,49.42,49.42,49.27,49.36,40800.0,32.8628,32.8628,32.7631,32.8229,40800.0
2011-08-30 14:40:00,49.36,49.41,49.32,49.36,26700.0,32.8229,32.8562,32.7963,32.8229,26700.0
2011-08-30 14:45:00,49.35,49.36,49.23,49.26,31900.0,32.8163,32.8229,32.7365,32.7564,31900.0
2011-08-30 14:50:00,49.27,49.34,49.16,49.24,39600.0,32.7631,32.8096,32.6899,32.7431,39600.0
2011-08-30 14:55:00,49.23,49.33,49.18,49.31,52800.0,32.7365,32.803,32.7032,32.7897,52800.0
2011-08-30 15:00:00,49.31,49.31,49.22,49.29,67000.0,32.7897,32.7897,32.7298,32.7764,67000.0
2011-08-30 15:05:00,49.27,49.36,49.25,49.32,59100.0,32.7631,32.8229,32.7498,32.7963,59100.0
2011-08-30 15:10:00,49.32,49.32,49.26,49.28,33800.0,32.7963,32.7963,32.7564,32.7697,33800.0
2011-08-30 15:15:00,49.29,49.32,49.24,49.27,52300.0,32.7764,32.7963,32.7431,32.7631,52300.0
2011-08-30 15:20:00,49.26,49.26,49.16,49.22,45200.0,32.7564,32.7564,32.6899,32.7298,45200.0
2011-08-30 15:25:00,49.22,49.32,49.18,49.32,74800.0,32.7298,32.7963,32.7032,32.7963,74800.0
2011-08-30 15:30:00,49.31,49.59,49.3,49.58,108300.0,32.7897,32.9759,32.783,32.9692,108300.0
2011-08-30 15:35:00,49.58,49.64,49.58,49.63,107500.0,32.9692,33.0091,32.9692,33.0025,107500.0
2011-08-30 15:40:00,49.64,49.69,49.58,49.68,119400.0,33.0091,33.0424,32.9692,33.0357,119400.0
2011-08-30 15:45:00,49.68,49.69,49.52,49.57,112800.0,33.0357,33.0424,32.9293,32.9626,112800.0
2011-08-30 15:50:00,49.57,49.6,49.43,49.46,123800.0,32.9626,32.9825,32.8695,32.8894,123800.0
2011-08-30 15:55:00,49.46,49.46,49.25,49.27,267400.0,32.8894,32.8894,32.7498,32.7631,267400.0
2011-08-31 09:30:00,49.76,50.0,49.5,49.94,136300.0,33.0889,33.2485,32.916,33.2086,136300.0
2011-08-31 09:35:00,49.92,49.99,49.77,49.97,161100.0,33.1953,33.2419,33.0956,33.2286,161100.0
2011-08-31 09:40:00,49.97,50.12,49.87,50.1,121700.0,33.2286,33.3283,33.1621,33.315,121700.0
2011-08-31 09:45:00,50.12,50.28,49.98,50.0,179500.0,33.3283,33.4347,33.2352,33.2485,179500.0
2011-08-31 09:50:00,50.02,50.22,49.95,50.2,114400.0,33.2618,33.3948,33.2153,33.3815,114400.0
2011-08-31 09:55:00,50.19,50.29,50.09,50.26,84400.0,33.3749,33.4414,33.3084,33.4214,84400.0
2011-08-31 10:00:00,50.26,50.4,50.13,50.15,82100.0,33.4214,33.5145,33.335,33.3483,82100.0
2011-08-31 10:05:00,50.14,50.17,50.09,50.15,81400.0,33.3416,33.3616,33.3084,33.3483,81400.0
2011-08-31 10:10:00,50.15,50.42,50.12,50.4,83300.0,33.3483,33.5278,33.3283,33.5145,83300.0
2011-08-31 10:15:00,50.4,50.57,50.4,50.47,110000.0,33.5145,33.6275,33.5145,33.561,110000.0
2011-08-31 10:20:00,50.47,50.52,50.38,50.4,71900.0,33.561,33.5943,33.5012,33.5145,71900.0
2011-08-31 10:25:00,50.4,50.4,50.29,50.35,53700.0,33.5145,33.5145,33.4414,33.4812,53700.0
2011-08-31 10:30:00,50.35,50.38,50.27,50.3,68300.0,33.4812,33.5012,33.4281,33.448,68300.0
2011-08-31 10:35:00,50.29,50.35,50.28,50.3,34900.0,33.4414,33.4812,33.4347,33.448,34900.0
2011-08-31 10:40:00,50.3,50.31,50.2,50.22,37800.0,33.448,33.4547,33.3815,33.3948,37800.0
2011-08-31 10:45:00,50.2,50.34,50.2,50.24,45900.0,33.3815,33.4746,33.3815,33.4081,45900.0
2011-08-31 10:50:00,50.25,50.28,50.18,50.22,61400.0,33.4148,33.4347,33.3682,33.3948,61400.0
2011-08-31 10:55:00,50.21,50.23,50.15,50.15,53200.0,33.3882,33.4015,33.3483,33.3483,53200.0
2011-08-31 11:00:00,50.15,50.21,50.01,50.06,158700.0,33.3483,33.3882,33.2552,33.2884,158700.0
2011-08-31 11:05:00,50.07,50.11,50.0,50.05,80900.0,33.2951,33.3217,33.2485,33.2818,80900.0
2011-08-31 11:10:00,50.05,50.14,50.05,50.12,64100.0,33.2818,33.3416,33.2818,33.3283,64100.0
2011-08-31 11:15:00,50.13,50.14,50.0,50.05,44700.0,33.335,33.3416,33.2485,33.2818,44700.0
2011-08-31 11:20:00,50.05,50.05,49.88,49.94,89700.0,33.2818,33.2818,33.1687,33.2086,89700.0
2011-08-31 11:25:00,49.95,50.03,49.91,50.02,55700.0,33.2153,33.2685,33.1887,33.2618,55700.0
2011-08-31 11:30:00,50.02,50.07,49.95,50.07,82900.0,33.2618,33.2951,33.2153,33.2951,82900.0
2011-08-31 11:35:00,50.07,50.16,50.07,50.15,40300.0,33.2951,33.3549,33.2951,33.3483,40300.0
2011-08-31 11:40:00,50.17,50.24,50.17,50.22,58500.0,33.3616,33.4081,33.3616,33.3948,58500.0
2011-08-31 11:45:00,50.22,50.25,50.14,50.15,47600.0,33.3948,33.4148,33.3416,33.3483,47600.0
2011-08-31 11:50:00,50.16,50.22,50.12,50.16,36300.0,33.3549,33.3948,33.3283,33.3549,36300.0
2011-08-31 11:55:00,50.17,50.18,50.07,50.07,48100.0,33.3616,33.3682,33.2951,33.2951,48100.0
2011-08-31 12:00:00,50.07,50.2,50.05,50.19,60700.0,33.2951,33.3815,33.2818,33.3749,60700.0
2011-08-31 12:05:00,50.2,50.25,50.18,50.23,32100.0,33.3815,33.4148,33.3682,33.4015,32100.0
2011-08-31 12:10:00,50.23,50.37,50.22,50.37,37300.0,33.4015,33.4945,33.3948,33.4945,37300.0
2011-08-31 12:15:00,50.36,50.41,50.31,50.37,63900.0,33.4879,33.5211,33.4547,33.4945,63900.0
2011-08-31 12:20:00,50.34,50.47,50.34,50.44,69000.0,33.4746,33.561,33.4746,33.5411,69000.0
2011-08-31 12:25:00,50.45,50.48,50.42,50.42,28100.0,33.5477,33.5677,33.5278,33.5278,28100.0
2011-08-31 12:30:00,50.43,50.55,50.43,50.55,40200.0,33.5344,33.6142,33.5344,33.6142,40200.0
2011-08-31 12:35:00,50.55,50.66,50.53,50.62,85400.0,33.6142,33.6874,33.6009,33.6608,85400.0
2011-08-31 12:40:00,50.63,50.66,50.56,50.56,55400.0,33.6674,33.6874,33.6209,33.6209,55400.0
2011-08-31 12:45:00,50.55,50.57,50.51,50.52,31300.0,33.6142,33.6275,33.5876,33.5943,31300.0
2011-08-31 12:50:00,50.54,50.72,50.54,50.72,85300.0,33.6076,33.7273,33.6076,33.7273,85300.0
2011-08-31 12:55:00,50.7,50.71,50.66,50.71,20500.0,33.714,33.7206,33.6874,33.7206,20500.0
2011-08-31 13:00:00,50.72,50.75,50.65,50.65,39600.0,33.7273,33.7472,33.6807,33.6807,39600.0
2011-08-31 13:05:00,50.65,50.67,50.59,50.59,14500.0,33.6807,33.694,33.6408,33.6408,14500.0
2011-08-31 13:10:00,50.6,50.66,50.56,50.57,33500.0,33.6475,33.6874,33.6209,33.6275,33500.0
2011-08-31 13:15:00,50.56,50.56,50.45,50.5,31800.0,33.6209,33.6209,33.5477,33.581,31800.0
2011-08-31 13:20:00,50.5,50.52,50.45,50.46,29800.0,33.581,33.5943,33.5477,33.5544,29800.0
2011-08-31 13:25:00,50.46,50.51,50.45,50.51,34500.0,33.5544,33.5876,33.5477,33.5876,34500.0
2011-08-31 13:30:00,50.51,50.53,50.42,50.46,43500.0,33.5876,33.6009,33.5278,33.5544,43500.0
2011-08-31 13:35:00,50.47,50.57,50.46,50.5,27700.0,33.561,33.6275,33.5544,33.581,27700.0
2011-08-31 13:40:00,50.5,50.54,50.45,50.5,12300.0,33.581,33.6076,33.5477,33.581,12300.0
2011-08-31 13:45:00,50.48,50.48,50.4,50.44,28100.0,33.5677,33.5677,33.5145,33.5411,28100.0
2011-08-31 13:50:00,50.43,50.43,50.38,50.39,16400.0,33.5344,33.5344,33.5012,33.5078,16400.0
2011-08-31 13:55:00,50.39,50.39,50.34,50.35,30200.0,33.5078,33.5078,33.4746,33.4812,30200.0
2011-08-31 14:00:00,50.35,50.39,50.25,50.29,54400.0,33.4812,33.5078,33.4148,33.4414,54400.0
2011-08-31 14:05:00,50.29,50.34,50.24,50.3,46900.0,33.4414,33.4746,33.4081,33.448,46900.0
2011-08-31 14:10:00,50.31,50.32,50.17,50.17,43000.0,33.4547,33.4613,33.3616,33.3616,43000.0
2011-08-31 14:15:00,50.17,50.25,50.16,50.16,39300.0,33.3616,33.4148,33.3549,33.3549,39300.0
2011-08-31 14:20:00,50.16,50.2,50.12,50.2,29000.0,33.3549,33.3815,33.3283,33.3815,29000.0
2011-08-31 14:25:00,50.19,50.21,50.16,50.17,14500.0,33.3749,33.3882,33.3549,33.3616,14500.0
2011-08-31 14:30:00,50.17,50.18,50.05,50.05,39200.0,33.3616,33.3682,33.2818,33.2818,39200.0
2011-08-31 14:35:00,50.05,50.08,49.95,50.03,74400.0,33.2818,33.3017,33.2153,33.2685,74400.0
2011-08-31 14:40:00,50.03,50.04,49.89,49.91,59500.0,33.2685,33.2751,33.1754,33.1887,59500.0
2011-08-31 14:45:00,49.91,49.94,49.87,49.93,43700.0,33.1887,33.2086,33.1621,33.202,43700.0
2011-08-31 14:50:00,49.94,49.97,49.84,49.85,64700.0,33.2086,33.2286,33.1421,33.1488,64700.0
2011-08-31 14:55:00,49.84,49.93,49.81,49.92,67500.0,33.1421,33.202,33.1222,33.1953,67500.0
2011-08-31 15:00:00,49.92,49.97,49.86,49.96,64400.0,33.1953,33.2286,33.1554,33.2219,64400.0
2011-08-31 15:05:00,49.95,50.07,49.94,50.04,64900.0,33.2153,33.2951,33.2086,33.2751,64900.0
2011-08-31 15:10:00,50.03,50.04,49.78,49.8,80600.0,33.2685,33.2751,33.1022,33.1155,80600.0
2011-08-31 15:15:00,49.8,49.8,49.63,49.69,73700.0,33.1155,33.1155,33.0025,33.0424,73700.0
2011-08-31 15:20:00,49.69,49.86,49.68,49.82,90000.0,33.0424,33.1554,33.0357,33.1288,90000.0
2011-08-31 15:25:00,49.82,49.91,49.77,49.88,100900.0,33.1288,33.1887,33.0956,33.1687,100900.0
2011-08-31 15:30:00,49.88,49.94,49.84,49.87,74700.0,33.1687,33.2086,33.1421,33.1621,74700.0
2011-08-31 15:35:00,49.87,50.04,49.87,49.96,79600.0,33.1621,33.2751,33.1621,33.2219,79600.0
2011-08-31 15:40:00,49.96,50.16,49.95,50.16,91700.0,33.2219,33.3549,33.2153,33.3549,91700.0
2011-08-31 15:45:00,50.16,50.39,50.13,50.37,184200.0,33.3549,33.5078,33.335,33.4945,184200.0
2011-08-31 15:50:00,50.38,50.4,50.2,50.21,132600.0,33.5012,33.5145,33.3815,33.3882,132600.0
2011-08-31 15:55:00,50.21,50.25,50.0,50.12,357700.0,33.3882,33.4148,33.2485,33.3283,357700.0
2011-09-01 09:30:00,50.05,50.09,49.78,49.97,43900.0,33.2818,33.3084,33.1022,33.2286,43900.0
2011-09-01 09:35:00,49.98,50.11,49.68,49.69,49700.0,33.2352,33.3217,33.0357,33.0424,49700.0
2011-09-01 09:40:00,49.7,49.77,49.57,49.61,50900.0,33.049,33.0956,32.9626,32.9892,50900.0
2011-09-01 09:45:00,49.64,49.66,49.54,49.58,58100.0,33.0091,33.0224,32.9426,32.9692,58100.0
2011-09-01 09:50:00,49.58,49.68,49.5,49.51,52800.0,32.9692,33.0357,32.916,32.9227,52800.0
2011-09-01 09:55:00,49.5,49.54,49.28,49.35,40900.0,32.916,32.9426,32.7697,32.8163,40900.0
2011-09-01 10:00:00,49.34,50.23,49.26,50.03,179400.0,32.8096,33.4015,32.7564,33.2685,179400.0
2011-09-01 10:05:00,50.02,50.06,49.86,49.88,91600.0,33.2618,33.2884,33.1554,33.1687,91600.0
2011-09-01 10:10:00,49.89,49.89,49.72,49.78,100000.0,33.1754,33.1754,33.0623,33.1022,100000.0
2011-09-01 10:15:00,49.78,49.86,49.69,49.83,143800.0,33.1022,33.1554,33.0424,33.1355,143800.0
2011-09-01 10:20:00,49.84,50.03,49.8,50.0,49300.0,33.1421,33.2685,33.1155,33.2485,49300.0
2011-09-01 10:25:00,49.99,50.06,49.88,49.92,61900.0,33.2419,33.2884,33.1687,33.1953,61900.0
2011-09-01 10:30:00,49.9,49.92,49.67,49.71,152500.0,33.182,33.1953,33.0291,33.0557,152500.0
2011-09-01 10:35:00,49.71,49.73,49.54,49.73,73000.0,33.0557,33.069,32.9426,33.069,73000.0
2011-09-01 10:40:00,49.73,49.85,49.69,49.78,67600.0,33.069,33.1488,33.0424,33.1022,67600.0
2011-09-01 10:45:00,49.77,49.77,49.54,49.56,69400.0,33.0956,33.0956,32.9426,32.9559,69400.0
2011-09-01 10:50:00,49.56,49.73,49.54,49.65,84900.0,32.9559,33.069,32.9426,33.0158,84900.0
2011-09-01 10:55:00,49.66,49.7,49.6,49.61,83200.0,33.0224,33.049,32.9825,32.9892,83200.0
2011-09-01 11:00:00,49.59,49.65,49.5,49.63,68100.0,32.9759,33.0158,32.916,33.0025,68100.0
2011-09-01 11:05:00,49.64,49.65,49.5,49.55,73400.0,33.0091,33.0158,32.916,32.9493,73400.0
2011-09-01 11:10:00,49.54,49.56,49.37,49.39,48100.0,32.9426,32.9559,32.8296,32.8429,48100.0
2011-09-01 11:15:00,49.39,49.49,49.36,49.49,39600.0,32.8429,32.9094,32.8229,32.9094,39600.0
2011-09-01 11:20:00,49.5,49.62,49.43,49.61,56000.0,32.916,32.9958,32.8695,32.9892,56000.0
2011-09-01 11:25:00,49.62,49.79,49.62,49.77,65000.0,32.9958,33.1089,32.9958,33.0956,65000.0
2011-09-01 11:30:00,49.75,49.82,49.7,49.81,21900.0,33.0823,33.1288,33.049,33.1222,21900.0
2011-09-01 11:35:00,49.81,49.84,49.76,49.82,19600.0,33.1222,33.1421,33.0889,33.1288,19600.0
2011-09-01 11:40:00,49.83,49.87,49.65,49.7,26800.0,33.1355,33.1621,33.0158,33.049,26800.0
2011-09-01 11:45:00,49.69,49.77,49.64,49.73,27600.0,33.0424,33.0956,33.0091,33.069,27600.0
2011-09-01 11:50:00,49.73,49.8,49.62,49.77,36400.0,33.069,33.1155,32.9958,33.0956,36400.0
2011-09-01 11:55:00,49.76,49.78,49.68,49.75,23700.0,33.0889,33.1022,33.0357,33.0823,23700.0
2011-09-01 12:00:00,49.75,49.76,49.66,49.7,37600.0,33.0823,33.0889,33.0224,33.049,37600.0
2011-09-01 12:05:00,49.69,49.74,49.62,49.71,24800.0,33.0424,33.0756,32.9958,33.0557,24800.0
2011-09-01 12:10:00,49.7,49.7,49.65,49.65,17100.0,33.049,33.049,33.0158,33.0158,17100.0
2011-09-01 12:15:00,49.64,49.68,49.55,49.65,18300.0,33.0091,33.0357,32.9493,33.0158,18300.0
2011-09-01 12:20:00,49.65,49.72,49.62,49.69,18900.0,33.0158,33.0623,32.9958,33.0424,18900.0
2011-09-01 12:25:00,49.68,49.73,49.64,49.71,37800.0,33.0357,33.069,33.0091,33.0557,37800.0
2011-09-01 12:30:00,49.72,49.75,49.67,49.67,58500.0,33.0623,33.0823,33.0291,33.0291,58500.0
2011-09-01 12:35:00,49.67,49.76,49.67,49.71,63300.0,33.0291,33.0889,33.0291,33.0557,63300.0
2011-09-01 12:40:00,49.71,49.74,49.68,49.69,14900.0,33.0557,33.0756,33.0357,33.0424,14900.0
2011-09-01 12:45:00,49.69,49.76,49.64,49.65,144400.0,33.0424,33.0889,33.0091,33.0158,144400.0
2011-09-01 12:50:00,49.65,49.69,49.57,49.58,30400.0,33.0158,33.0424,32.9626,32.9692,30400.0
2011-09-01 12:55:00,49.57,49.66,49.52,49.52,34700.0,32.9626,33.0224,32.9293,32.9293,34700.0
2011-09-01 13:00:00,49.53,49.53,49.47,49.49,38300.0,32.936,32.936,32.8961,32.9094,38300.0
2011-09-01 13:05:00,49.49,49.49,49.37,49.41,20800.0,32.9094,32.9094,32.8296,32.8562,20800.0
2011-09-01 13:10:00,49.4,49.44,49.39,49.43,22400.0,32.8495,32.8761,32.8429,32.8695,22400.0
2011-09-01 13:15:00,49.41,49.43,49.38,49.41,21500.0,32.8562,32.8695,32.8362,32.8562,21500.0
2011-09-01 13:20:00,49.42,49.44,49.31,49.31,25700.0,32.8628,32.8761,32.7897,32.7897,25700.0
2011-09-01 13:25:00,49.3,49.44,49.3,49.39,31000.0,32.783,32.8761,32.783,32.8429,31000.0
2011-09-01 13:30:00,49.38,49.38,49.22,49.28,60600.0,32.8362,32.8362,32.7298,32.7697,60600.0
2011-09-01 13:35:00,49.28,49.29,49.12,49.13,31800.0,32.7697,32.7764,32.6633,32.67,31800.0
2011-09-01 13:40:00,49.12,49.12,49.0,49.04,37900.0,32.6633,32.6633,32.5835,32.6101,37900.0
2011-09-01 13:45:00,49.03,49.06,48.96,49.02,40200.0,32.6035,32.6234,32.5569,32.5968,40200.0
2011-09-01 13:50:00,49.02,49.03,48.87,48.93,52900.0,32.5968,32.6035,32.4971,32.537,52900.0
2011-09-01 13:55:00,48.93,49.01,48.89,48.91,46900.0,32.537,32.5902,32.5104,32.5237,46900.0
2011-09-01 14:00:00,48.9,48.92,48.75,48.76,62000.0,32.517,32.5303,32.4173,32.4239,62000.0
2011-09-01 14:05:00,48.77,48.85,48.72,48.82,35700.0,32.4306,32.4838,32.3973,32.4638,35700.0
2011-09-01 14:10:00,48.81,48.87,48.78,48.85,43200.0,32.4572,32.4971,32.4372,32.4838,43200.0
2011-09-01 14:15:00,48.82,48.9,48.74,48.77,55300.0,32.4638,32.517,32.4106,32.4306,55300.0
2011-09-01 14:20:00,48.77,48.8,48.65,48.74,50600.0,32.4306,32.4505,32.3508,32.4106,50600.0
2011-09-01 14:25:00,48.74,48.81,48.71,48.78,45200.0,32.4106,32.4572,32.3907,32.4372,45200.0
2011-09-01 14:30:00,48.78,48.85,48.78,48.81,36200.0,32.4372,32.4838,32.4372,32.4572,36200.0
2011-09-01 14:35:00,48.81,48.87,48.79,48.86,28600.0,32.4572,32.4971,32.4439,32.4904,28600.0
2011-09-01 14:40:00,48.86,48.88,48.82,48.83,42000.0,32.4904,32.5037,32.4638,32.4705,42000.0
2011-09-01 14:45:00,48.82,48.83,48.71,48.76,59500.0,32.4638,32.4705,32.3907,32.4239,59500.0
2011-09-01 14:50:00,48.75,48.75,48.66,48.72,50000.0,32.4173,32.4173,32.3574,32.3973,50000.0
2011-09-01 14:55:00,48.72,48.72,48.64,48.66,46700.0,32.3973,32.3973,32.3442,32.3574,46700.0
2011-09-01 15:00:00,48.66,48.66,48.6,48.62,38600.0,32.3574,32.3574,32.3176,32.3309,38600.0
2011-09-01 15:05:00,48.62,48.65,48.51,48.54,42500.0,32.3309,32.3508,32.2577,32.2777,42500.0
2011-09-01 15:10:00,48.54,48.57,48.51,48.53,120700.0,32.2777,32.2976,32.2577,32.271,120700.0
2011-09-01 15:15:00,48.53,48.54,48.51,48.53,65600.0,32.271,32.2777,32.2577,32.271,65600.0
2011-09-01 15:20:00,48.52,48.67,48.47,48.67,72900.0,32.2644,32.3641,32.2311,32.3641,72900.0
2011-09-01 15:25:00,48.68,48.71,48.6,48.63,33700.0,32.3707,32.3907,32.3176,32.3375,33700.0
2011-09-01 15:30:00,48.63,48.64,48.54,48.55,59000.0,32.3375,32.3442,32.2777,32.2843,59000.0
2011-09-01 15:35:00,48.55,48.62,48.54,48.56,41200.0,32.2843,32.3309,32.2777,32.291,41200.0
2011-09-01 15:40:00,48.56,48.62,48.49,48.61,86000.0,32.291,32.3309,32.2444,32.3242,86000.0
2011-09-01 15:45:00,48.62,48.66,48.58,48.65,77000.0,32.3309,32.3574,32.3043,32.3508,77000.0
2011-09-01 15:50:00,48.64,48.71,48.62,48.68,291000.0,32.3442,32.3907,32.3309,32.3707,291000.0
2011-09-01 15:55:00,48.69,48.71,48.54,48.57,411400.0,32.3774,32.3907,32.2777,32.2976,411400.0
2011-09-02 09:30:00,47.27,47.54,47.27,47.39,86500.0,31.4331,31.6127,31.4331,31.5129,86500.0
2011-09-02 09:35:00,47.39,47.6,47.25,47.33,100300.0,31.5129,31.6526,31.4198,31.473,100300.0
2011-09-02 09:40:00,47.32,47.55,47.23,47.48,110100.0,31.4664,31.6193,31.4065,31.5728,110100.0
2011-09-02 09:45:00,47.47,47.59,47.35,47.54,115900.0,31.5661,31.6459,31.4863,31.6127,115900.0
2011-09-02 09:50:00,47.54,47.64,47.38,47.4,72200.0,31.6127,31.6792,31.5063,31.5196,72200.0
2011-09-02 09:55:00,47.4,47.42,47.17,47.22,128500.0,31.5196,31.5329,31.3666,31.3999,128500.0
2011-09-02 10:00:00,47.2,47.33,47.13,47.16,83300.0,31.3866,31.473,31.34,31.36,83300.0
2011-09-02 10:05:00,47.14,47.18,47.08,47.13,116600.0,31.3467,31.3733,31.3068,31.34,116600.0
2011-09-02 10:10:00,47.14,47.19,47.04,47.13,157600.0,31.3467,31.3799,31.2802,31.34,157600.0
2011-09-02 10:15:00,47.13,47.26,47.09,47.24,57100.0,31.34,31.4265,31.3134,31.4132,57100.0
2011-09-02 10:20:00,47.23,47.24,47.1,47.18,49900.0,31.4065,31.4132,31.3201,31.3733,49900.0
2011-09-02 10:25:00,47.2,47.33,47.17,47.22,47600.0,31.3866,31.473,31.3666,31.3999,47600.0
2011-09-02 10:30:00,47.21,47.21,47.05,47.09,81900.0,31.3932,31.3932,31.2868,31.3134,81900.0
2011-09-02 10:35:00,47.1,47.1,46.92,46.99,119000.0,31.3201,31.3201,31.2004,31.2469,119000.0
2011-09-02 10:40:00,46.98,47.03,46.91,46.94,52900.0,31.2403,31.2735,31.1938,31.2137,52900.0
2011-09-02 10:45:00,46.93,47.02,46.91,46.97,57800.0,31.2071,31.2669,31.1938,31.2336,57800.0
2011-09-02 10:50:00,46.98,46.98,46.8,46.83,102100.0,31.2403,31.2403,31.1206,31.1406,102100.0
2011-09-02 10:55:00,46.82,46.91,46.8,46.89,70400.0,31.1339,31.1938,31.1206,31.1805,70400.0
2011-09-02 11:00:00,46.89,47.02,46.85,46.95,48900.0,31.1805,31.2669,31.1539,31.2204,48900.0
2011-09-02 11:05:00,46.95,46.97,46.89,46.89,36200.0,31.2204,31.2336,31.1805,31.1805,36200.0
2011-09-02 11:10:00,46.89,47.13,46.89,47.1,47700.0,31.1805,31.34,31.1805,31.3201,47700.0
2011-09-02 11:15:00,47.09,47.22,47.09,47.14,75100.0,31.3134,31.3999,31.3134,31.3467,75100.0
2011-09-02 11:20:00,47.14,47.19,47.04,47.04,38500.0,31.3467,31.3799,31.2802,31.2802,38500.0
2011-09-02 11:25:00,47.05,47.11,47.03,47.07,27400.0,31.2868,31.3267,31.2735,31.3001,27400.0
2011-09-02 11:30:00,47.08,47.08,46.98,47.0,42200.0,31.3068,31.3068,31.2403,31.2536,42200.0
2011-09-02 11:35:00,47.01,47.07,46.96,47.04,36700.0,31.2602,31.3001,31.227,31.2802,36700.0
2011-09-02 11:40:00,47.04,47.1,47.0,47.04,24400.0,31.2802,31.3201,31.2536,31.2802,24400.0
2011-09-02 11:45:00,47.05,47.05,46.94,46.96,38500.0,31.2868,31.2868,31.2137,31.227,38500.0
2011-09-02 11:50:00,46.97,47.01,46.92,46.96,34600.0,31.2336,31.2602,31.2004,31.227,34600.0
2011-09-02 11:55:00,46.96,46.97,46.89,46.94,22100.0,31.227,31.2336,31.1805,31.2137,22100.0
2011-09-02 12:00:00,46.93,47.01,46.92,47.0,26400.0,31.2071,31.2602,31.2004,31.2536,26400.0
2011-09-02 12:05:00,46.99,47.03,46.93,46.94,38600.0,31.2469,31.2735,31.2071,31.2137,38600.0
2011-09-02 12:10:00,46.94,46.98,46.91,46.98,26300.0,31.2137,31.2403,31.1938,31.2403,26300.0
2011-09-02 12:15:00,46.97,46.99,46.91,46.96,18500.0,31.2336,31.2469,31.1938,31.227,18500.0
2011-09-02 12:20:00,46.96,46.99,46.88,46.88,31100.0,31.227,31.2469,31.1738,31.1738,31100.0
2011-09-02 12:25:00,46.87,46.89,46.81,46.83,19100.0,31.1672,31.1805,31.1273,31.1406,19100.0
2011-09-02 12:30:00,46.83,46.84,46.77,46.8,59500.0,31.1406,31.1472,31.1007,31.1206,59500.0
2011-09-02 12:35:00,46.8,46.83,46.78,46.82,17500.0,31.1206,31.1406,31.1073,31.1339,17500.0
2011-09-02 12:40:00,46.82,46.85,46.77,46.85,15400.0,31.1339,31.1539,31.1007,31.1539,15400.0
2011-09-02 12:45:00,46.84,46.88,46.79,46.83,22200.0,31.1472,31.1738,31.114,31.1406,22200.0
2011-09-02 12:50:00,46.82,46.87,46.8,46.84,26000.0,31.1339,31.1672,31.1206,31.1472,26000.0
2011-09-02 12:55:00,46.84,46.86,46.8,46.8,21900.0,31.1472,31.1605,31.1206,31.1206,21900.0
2011-09-02 13:00:00,46.81,46.86,46.79,46.82,21500.0,31.1273,31.1605,31.114,31.1339,21500.0
2011-09-02 13:05:00,46.81,46.84,46.75,46.76,31100.0,31.1273,31.1472,31.0874,31.094,31100.0
2011-09-02 13:10:00,46.76,46.81,46.72,46.74,31100.0,31.094,31.1273,31.0674,31.0807,31100.0
2011-09-02 13:15:00,46.73,46.75,46.68,46.7,40600.0,31.0741,31.0874,31.0408,31.0541,40600.0
2011-09-02 13:20:00,46.7,46.75,46.64,46.65,49900.0,31.0541,31.0874,31.0142,31.0209,49900.0
2011-09-02 13:25:00,46.66,46.66,46.55,46.55,50800.0,31.0275,31.0275,30.9544,30.9544,50800.0
2011-09-02 13:30:00,46.55,46.66,46.55,46.6,57300.0,30.9544,31.0275,30.9544,30.9876,57300.0
2011-09-02 13:35:00,46.59,46.59,46.48,46.5,56900.0,30.981,30.981,30.9078,30.9211,56900.0
2011-09-02 13:40:00,46.49,46.52,46.47,46.48,46200.0,30.9145,30.9344,30.9012,30.9078,46200.0
2011-09-02 13:45:00,46.47,46.54,46.46,46.51,27100.0,30.9012,30.9477,30.8945,30.9278,27100.0
2011-09-02 13:50:00,46.51,46.6,46.5,46.54,28900.0,30.9278,30.9876,30.9211,30.9477,28900.0
2011-09-02 13:55:00,46.55,46.61,46.55,46.6,16200.0,30.9544,30.9943,30.9544,30.9876,16200.0
2011-09-02 14:00:00,46.6,46.63,46.56,46.56,45700.0,30.9876,31.0076,30.961,30.961,45700.0
2011-09-02 14:05:00,46.56,46.58,46.47,46.47,40200.0,30.961,30.9743,30.9012,30.9012,40200.0
2011-09-02 14:10:00,46.47,46.53,46.29,46.33,157000.0,30.9012,30.9411,30.7815,30.8081,157000.0
2011-09-02 14:15:00,46.33,46.34,46.22,46.24,55500.0,30.8081,30.8147,30.7349,30.7482,55500.0
2011-09-02 14:20:00,46.24,46.29,46.17,46.18,50300.0,30.7482,30.7815,30.7017,30.7083,50300.0
2011-09-02 14:25:00,46.18,46.26,46.14,46.21,72600.0,30.7083,30.7615,30.6817,30.7283,72600.0
2011-09-02 14:30:00,46.21,46.21,45.99,46.06,153500.0,30.7283,30.7283,30.582,30.6285,153500.0
2011-09-02 14:35:00,46.06,46.13,46.06,46.12,56800.0,30.6285,30.6751,30.6285,30.6684,56800.0
2011-09-02 14:40:00,46.12,46.21,46.11,46.14,49700.0,30.6684,30.7283,30.6618,30.6817,49700.0
2011-09-02 14:45:00,46.15,46.18,46.1,46.11,34900.0,30.6884,30.7083,30.6551,30.6618,34900.0
2011-09-02 14:50:00,46.12,46.24,46.12,46.22,78500.0,30.6684,30.7482,30.6684,30.7349,78500.0
2011-09-02 14:55:00,46.21,46.27,46.2,46.25,55700.0,30.7283,30.7682,30.7216,30.7549,55700.0
2011-09-02 15:00:00,46.25,46.29,46.09,46.12,54300.0,30.7549,30.7815,30.6485,30.6684,54300.0
2011-09-02 15:05:00,46.11,46.16,46.09,46.16,59000.0,30.6618,30.695,30.6485,30.695,59000.0
2011-09-02 15:10:00,46.16,46.22,46.11,46.19,47300.0,30.695,30.7349,30.6618,30.715,47300.0
2011-09-02 15:15:00,46.2,46.2,46.12,46.15,44600.0,30.7216,30.7216,30.6684,30.6884,44600.0
2011-09-02 15:20:00,46.15,46.22,46.14,46.21,57300.0,30.6884,30.7349,30.6817,30.7283,57300.0
2011-09-02 15:25:00,46.21,46.21,46.15,46.17,85600.0,30.7283,30.7283,30.6884,30.7017,85600.0
2011-09-02 15:30:00,46.17,46.36,46.16,46.35,179300.0,30.7017,30.828,30.695,30.8214,179300.0
2011-09-02 15:35:00,46.35,46.45,46.28,46.45,117900.0,30.8214,30.8879,30.7748,30.8879,117900.0
2011-09-02 15:40:00,46.44,46.55,46.41,46.49,110000.0,30.8812,30.9544,30.8613,30.9145,110000.0
2011-09-02 15:45:00,46.48,46.49,46.34,46.38,166600.0,30.9078,30.9145,30.8147,30.8413,166600.0
2011-09-02 15:50:00,46.38,46.43,46.33,46.41,307800.0,30.8413,30.8746,30.8081,30.8613,307800.0
2011-09-02 15:55:00,46.41,46.44,46.22,46.24,444300.0,30.8613,30.8812,30.7349,30.7482,444300.0
2011-09-06 09:30:00,44.68,44.95,44.67,44.83,90100.0,29.7109,29.8904,29.7042,29.8106,90100.0
2011-09-06 09:35:00,44.86,45.02,44.69,44.9,128000.0,29.8306,29.937,29.7175,29.8572,128000.0
2011-09-06 09:40:00,44.91,45.28,44.91,45.09,131500.0,29.8638,30.1099,29.8638,29.9835,131500.0
2011-09-06 09:45:00,45.1,45.17,44.98,45.07,71300.0,29.9902,30.0367,29.9104,29.9702,71300.0
2011-09-06 09:50:00,45.06,45.13,44.99,45.07,85900.0,29.9636,30.0101,29.917,29.9702,85900.0
2011-09-06 09:55:00,45.08,45.17,45.06,45.09,92200.0,29.9769,30.0367,29.9636,29.9835,92200.0
2011-09-06 10:00:00,45.08,45.33,44.83,44.89,249600.0,29.9769,30.1431,29.8106,29.8505,249600.0
2011-09-06 10:05:00,44.9,45.01,44.72,44.81,243200.0,29.8572,29.9303,29.7375,29.7973,243200.0
2011-09-06 10:10:00,44.81,44.85,44.56,44.58,173900.0,29.7973,29.8239,29.6311,29.6444,173900.0
2011-09-06 10:15:00,44.58,44.58,44.43,44.48,121500.0,29.6444,29.6444,29.5446,29.5779,121500.0
2011-09-06 10:20:00,44.48,44.5,44.38,44.4,113500.0,29.5779,29.5912,29.5114,29.5247,113500.0
2011-09-06 10:25:00,44.41,44.47,44.34,44.4,92900.0,29.5313,29.5712,29.4848,29.5247,92900.0
2011-09-06 10:30:00,44.39,44.45,44.33,44.37,74000.0,29.518,29.5579,29.4781,29.5047,74000.0
2011-09-06 10:35:00,44.37,44.41,44.21,44.27,116900.0,29.5047,29.5313,29.3983,29.4382,116900.0
2011-09-06 10:40:00,44.28,44.4,44.2,44.38,85200.0,29.4449,29.5247,29.3917,29.5114,85200.0
2011-09-06 10:45:00,44.38,44.48,44.33,44.48,80100.0,29.5114,29.5779,29.4781,29.5779,80100.0
2011-09-06 10:50:00,44.47,44.83,44.43,44.79,101800.0,29.5712,29.8106,29.5446,29.784,101800.0
2011-09-06 10:55:00,44.79,44.87,44.71,44.71,132800.0,29.784,29.8372,29.7308,29.7308,132800.0
2011-09-06 11:00:00,44.71,44.89,44.67,44.83,70900.0,29.7308,29.8505,29.7042,29.8106,70900.0
2011-09-06 11:05:00,44.82,44.97,44.81,44.95,76100.0,29.804,29.9037,29.7973,29.8904,76100.0
2011-09-06 11:10:00,44.97,45.1,44.89,45.07,154000.0,29.9037,29.9902,29.8505,29.9702,154000.0
2011-09-06 11:15:00,45.07,45.24,45.03,45.15,89100.0,29.9702,30.0833,29.9436,30.0234,89100.0
2011-09-06 11:20:00,45.15,45.25,45.13,45.22,60800.0,30.0234,30.0899,30.0101,30.07,60800.0
2011-09-06 11:25:00,45.22,45.34,45.17,45.34,50600.0,30.07,30.1497,30.0367,30.1497,50600.0
2011-09-06 11:30:00,45.34,45.42,45.34,45.36,54600.0,30.1497,30.2029,30.1497,30.163,54600.0
2011-09-06 11:35:00,45.35,45.39,45.24,45.25,36400.0,30.1564,30.183,30.0833,30.0899,36400.0
2011-09-06 11:40:00,45.24,45.32,45.18,45.31,32800.0,30.0833,30.1364,30.0434,30.1298,32800.0
2011-09-06 11:45:00,45.31,45.31,45.21,45.23,29400.0,30.1298,30.1298,30.0633,30.0766,29400.0
2011-09-06 11:50:00,45.23,45.34,45.23,45.33,33900.0,30.0766,30.1497,30.0766,30.1431,33900.0
2011-09-06 11:55:00,45.34,45.49,45.34,45.42,57300.0,30.1497,30.2495,30.1497,30.2029,57300.0
2011-09-06 12:00:00,45.41,45.44,45.31,45.32,44500.0,30.1963,30.2162,30.1298,30.1364,44500.0
2011-09-06 12:05:00,45.33,45.48,45.33,45.4,60600.0,30.1431,30.2428,30.1431,30.1896,60600.0
2011-09-06 12:10:00,45.39,45.52,45.39,45.5,37700.0,30.183,30.2694,30.183,30.2561,37700.0
2011-09-06 12:15:00,45.5,45.59,45.47,45.54,49800.0,30.2561,30.316,30.2362,30.2827,49800.0
2011-09-06 12:20:00,45.54,45.68,45.54,45.61,46700.0,30.2827,30.3758,30.2827,30.3293,46700.0
2011-09-06 12:25:00,45.61,45.7,45.57,45.69,33300.0,30.3293,30.3891,30.3027,30.3825,33300.0
2011-09-06 12:30:00,45.68,45.68,45.53,45.53,43000.0,30.3758,30.3758,30.2761,30.2761,43000.0
2011-09-06 12:35:00,45.53,45.56,45.49,45.51,29900.0,30.2761,30.296,30.2495,30.2628,29900.0
2011-09-06 12:40:00,45.5,45.52,45.44,45.52,31900.0,30.2561,30.2694,30.2162,30.2694,31900.0
2011-09-06 12:45:00,45.52,45.59,45.51,45.53,21800.0,30.2694,30.316,30.2628,30.2761,21800.0
2011-09-06 12:50:00,45.54,45.61,45.44,45.46,43500.0,30.2827,30.3293,30.2162,30.2295,43500.0
2011-09-06 12:55:00,45.46,45.52,45.45,45.49,23700.0,30.2295,30.2694,30.2229,30.2495,23700.0
2011-09-06 13:00:00,45.49,45.51,45.35,45.37,44000.0,30.2495,30.2628,30.1564,30.1697,44000.0
2011-09-06 13:05:00,45.38,45.49,45.38,45.47,28500.0,30.1763,30.2495,30.1763,30.2362,28500.0
2011-09-06 13:10:00,45.49,45.59,45.48,45.5,26700.0,30.2495,30.316,30.2428,30.2561,26700.0
2011-09-06 13:15:00,45.49,45.52,45.44,45.49,27800.0,30.2495,30.2694,30.2162,30.2495,27800.0
2011-09-06 13:20:00,45.49,45.54,45.45,45.51,28800.0,30.2495,30.2827,30.2229,30.2628,28800.0
2011-09-06 13:25:00,45.5,45.5,45.43,45.44,56100.0,30.2561,30.2561,30.2096,30.2162,56100.0
2011-09-06 13:30:00,45.42,45.44,45.26,45.29,46900.0,30.2029,30.2162,30.0966,30.1165,46900.0
2011-09-06 13:35:00,45.28,45.41,45.25,45.41,37800.0,30.1099,30.1963,30.0899,30.1963,37800.0
2011-09-06 13:40:00,45.41,45.52,45.38,45.49,40800.0,30.1963,30.2694,30.1763,30.2495,40800.0
2011-09-06 13:45:00,45.5,45.61,45.48,45.6,47200.0,30.2561,30.3293,30.2428,30.3226,47200.0
2011-09-06 13:50:00,45.6,45.6,45.54,45.57,37400.0,30.3226,30.3226,30.2827,30.3027,37400.0
2011-09-06 13:55:00,45.58,45.58,45.52,45.54,41200.0,30.3093,30.3093,30.2694,30.2827,41200.0
2011-09-06 14:00:00,45.53,45.58,45.5,45.51,47200.0,30.2761,30.3093,30.2561,30.2628,47200.0
2011-09-06 14:05:00,45.51,45.57,45.49,45.56,53400.0,30.2628,30.3027,30.2495,30.296,53400.0
2011-09-06 14:10:00,45.55,45.69,45.52,45.65,72200.0,30.2894,30.3825,30.2694,30.3559,72200.0
2011-09-06 14:15:00,45.65,45.83,45.65,45.82,54900.0,30.3559,30.4756,30.3559,30.4689,54900.0
2011-09-06 14:20:00,45.82,45.84,45.76,45.8,116200.0,30.4689,30.4822,30.429,30.4556,116200.0
2011-09-06 14:25:00,45.8,45.88,45.79,45.81,38700.0,30.4556,30.5088,30.449,30.4623,38700.0
2011-09-06 14:30:00,45.8,45.8,45.72,45.73,58200.0,30.4556,30.4556,30.4024,30.4091,58200.0
2011-09-06 14:35:00,45.74,45.77,45.71,45.74,40400.0,30.4157,30.4357,30.3958,30.4157,40400.0
2011-09-06 14:40:00,45.73,45.79,45.7,45.76,54000.0,30.4091,30.449,30.3891,30.429,54000.0
2011-09-06 14:45:00,45.76,45.81,45.69,45.69,23900.0,30.429,30.4623,30.3825,30.3825,23900.0
2011-09-06 14:50:00,45.69,45.72,45.66,45.67,79400.0,30.3825,30.4024,30.3625,30.3692,79400.0
2011-09-06 14:55:00,45.67,45.69,45.56,45.59,62100.0,30.3692,30.3825,30.296,30.316,62100.0
2011-09-06 15:00:00,45.59,45.59,45.48,45.49,93100.0,30.316,30.316,30.2428,30.2495,93100.0
2011-09-06 15:05:00,45.49,45.49,45.39,45.43,78900.0,30.2495,30.2495,30.183,30.2096,78900.0
2011-09-06 15:10:00,45.43,45.45,45.3,45.3,60900.0,30.2096,30.2229,30.1231,30.1231,60900.0
2011-09-06 15:15:00,45.29,45.37,45.27,45.3,69200.0,30.1165,30.1697,30.1032,30.1231,69200.0
2011-09-06 15:20:00,45.3,45.43,45.28,45.41,88400.0,30.1231,30.2096,30.1099,30.1963,88400.0
2011-09-06 15:25:00,45.42,45.51,45.42,45.43,78300.0,30.2029,30.2628,30.2029,30.2096,78300.0
2011-09-06 15:30:00,45.42,45.46,45.34,45.35,130200.0,30.2029,30.2295,30.1497,30.1564,130200.0
2011-09-06 15:35:00,45.36,45.61,45.36,45.59,124600.0,30.163,30.3293,30.163,30.316,124600.0
2011-09-06 15:40:00,45.6,45.73,45.58,45.73,135200.0,30.3226,30.4091,30.3093,30.4091,135200.0
2011-09-06 15:45:00,45.72,45.85,45.66,45.77,237600.0,30.4024,30.4889,30.3625,30.4357,237600.0
2011-09-06 15:50:00,45.77,45.96,45.77,45.96,327800.0,30.4357,30.562,30.4357,30.562,327800.0
2011-09-06 15:55:00,45.95,46.07,45.94,46.0,491400.0,30.5554,30.6352,30.5487,30.5886,491400.0
2011-09-07 09:30:00,46.76,46.96,46.6,46.64,54400.0,31.094,31.227,30.9876,31.0142,54400.0
2011-09-07 09:35:00,46.64,46.67,46.45,46.67,39200.0,31.0142,31.0342,30.8879,31.0342,39200.0
2011-09-07 09:40:00,46.67,46.76,46.58,46.76,33900.0,31.0342,31.094,30.9743,31.094,33900.0
2011-09-07 09:45:00,46.77,46.79,46.69,46.74,66200.0,31.1007,31.114,31.0475,31.0807,66200.0
2011-09-07 09:50:00,46.74,46.86,46.74,46.86,56300.0,31.0807,31.1605,31.0807,31.1605,56300.0
2011-09-07 09:55:00,46.86,47.2,46.84,47.2,102200.0,31.1605,31.3866,31.1472,31.3866,102200.0
2011-09-07 10:00:00,47.19,47.23,47.14,47.22,62800.0,31.3799,31.4065,31.3467,31.3999,62800.0
2011-09-07 10:05:00,47.22,47.47,47.21,47.42,48000.0,31.3999,31.5661,31.3932,31.5329,48000.0
2011-09-07 10:10:00,47.43,47.47,47.34,47.47,63600.0,31.5395,31.5661,31.4797,31.5661,63600.0
2011-09-07 10:15:00,47.48,47.48,47.37,47.44,64200.0,31.5728,31.5728,31.4996,31.5462,64200.0
2011-09-07 10:20:00,47.44,47.55,47.42,47.51,44000.0,31.5462,31.6193,31.5329,31.5927,44000.0
2011-09-07 10:25:00,47.51,47.53,47.45,47.47,126000.0,31.5927,31.606,31.5528,31.5661,126000.0
2011-09-07 10:30:00,47.45,47.51,47.44,47.47,113800.0,31.5528,31.5927,31.5462,31.5661,113800.0
2011-09-07 10:35:00,47.47,47.56,47.44,47.5,97700.0,31.5661,31.626,31.5462,31.5861,97700.0
2011-09-07 10:40:00,47.5,47.57,47.5,47.53,95900.0,31.5861,31.6326,31.5861,31.606,95900.0
2011-09-07 10:45:00,47.52,47.57,47.47,47.48,228600.0,31.5994,31.6326,31.5661,31.5728,228600.0
2011-09-07 10:50:00,47.47,47.54,47.45,47.52,59400.0,31.5661,31.6127,31.5528,31.5994,59400.0
2011-09-07 10:55:00,47.51,47.54,47.49,47.52,36700.0,31.5927,31.6127,31.5794,31.5994,36700.0
2011-09-07 11:00:00,47.51,47.52,47.48,47.51,86400.0,31.5927,31.5994,31.5728,31.5927,86400.0
2011-09-07 11:05:00,47.52,47.68,47.52,47.67,61900.0,31.5994,31.7058,31.5994,31.6991,61900.0
2011-09-07 11:10:00,47.66,47.82,47.66,47.81,64300.0,31.6925,31.7989,31.6925,31.7922,64300.0
2011-09-07 11:15:00,47.82,47.85,47.75,47.84,27900.0,31.7989,31.8188,31.7523,31.8122,27900.0
2011-09-07 11:20:00,47.83,47.94,47.8,47.91,19500.0,31.8055,31.8787,31.7856,31.8587,19500.0
2011-09-07 11:25:00,47.91,47.97,47.91,47.95,41600.0,31.8587,31.8986,31.8587,31.8853,41600.0
2011-09-07 11:30:00,47.96,47.98,47.83,47.88,110100.0,31.892,31.9053,31.8055,31.8388,110100.0
2011-09-07 11:35:00,47.9,47.94,47.88,47.89,24200.0,31.8521,31.8787,31.8388,31.8454,24200.0
2011-09-07 11:40:00,47.9,47.94,47.88,47.93,31100.0,31.8521,31.8787,31.8388,31.872,31100.0
2011-09-07 11:45:00,47.94,47.95,47.9,47.92,60600.0,31.8787,31.8853,31.8521,31.8654,60600.0
2011-09-07 11:50:00,47.93,47.97,47.91,47.96,23400.0,31.872,31.8986,31.8587,31.892,23400.0
2011-09-07 11:55:00,47.96,48.04,47.96,48.02,43100.0,31.892,31.9452,31.892,31.9319,43100.0
2011-09-07 12:00:00,48.02,48.03,47.91,47.93,54400.0,31.9319,31.9385,31.8587,31.872,54400.0
2011-09-07 12:05:00,47.94,47.97,47.92,47.96,141600.0,31.8787,31.8986,31.8654,31.892,141600.0
2011-09-07 12:10:00,47.96,48.07,47.96,48.06,38200.0,31.892,31.9651,31.892,31.9585,38200.0
2011-09-07 12:15:00,48.06,48.1,48.04,48.1,16600.0,31.9585,31.9851,31.9452,31.9851,16600.0
2011-09-07 12:20:00,48.09,48.11,48.06,48.07,25800.0,31.9784,31.9917,31.9585,31.9651,25800.0
2011-09-07 12:25:00,48.09,48.12,48.06,48.12,24000.0,31.9784,31.9984,31.9585,31.9984,24000.0
2011-09-07 12:30:00,48.12,48.24,48.12,48.22,33800.0,31.9984,32.0782,31.9984,32.0649,33800.0
2011-09-07 12:35:00,48.23,48.32,48.22,48.32,32100.0,32.0715,32.1314,32.0649,32.1314,32100.0
2011-09-07 12:40:00,48.32,48.38,48.32,48.35,22900.0,32.1314,32.1713,32.1314,32.1513,22900.0
2011-09-07 12:45:00,48.34,48.35,48.27,48.29,68100.0,32.1447,32.1513,32.0981,32.1114,68100.0
2011-09-07 12:50:00,48.28,48.3,48.19,48.23,144100.0,32.1048,32.1181,32.0449,32.0715,144100.0
2011-09-07 12:55:00,48.23,48.3,48.23,48.3,23700.0,32.0715,32.1181,32.0715,32.1181,23700.0
2011-09-07 13:00:00,48.29,48.31,48.23,48.26,46800.0,32.1114,32.1247,32.0715,32.0915,46800.0
2011-09-07 13:05:00,48.27,48.28,48.19,48.19,32300.0,32.0981,32.1048,32.0449,32.0449,32300.0
2011-09-07 13:10:00,48.19,48.22,48.14,48.18,29300.0,32.0449,32.0649,32.0117,32.0383,29300.0
2011-09-07 13:15:00,48.18,48.23,48.18,48.23,25700.0,32.0383,32.0715,32.0383,32.0715,25700.0
2011-09-07 13:20:00,48.23,48.25,48.22,48.25,35700.0,32.0715,32.0848,32.0649,32.0848,35700.0
2011-09-07 13:25:00,48.25,48.27,48.23,48.27,37900.0,32.0848,32.0981,32.0715,32.0981,37900.0
2011-09-07 13:30:00,48.27,48.28,48.25,48.28,57300.0,32.0981,32.1048,32.0848,32.1048,57300.0
2011-09-07 13:35:00,48.29,48.32,48.28,48.3,107300.0,32.1114,32.1314,32.1048,32.1181,107300.0
2011-09-07 13:40:00,48.31,48.34,48.3,48.34,34000.0,32.1247,32.1447,32.1181,32.1447,34000.0
2011-09-07 13:45:00,48.34,48.45,48.33,48.45,31300.0,32.1447,32.2178,32.138,32.2178,31300.0
2011-09-07 13:50:00,48.44,48.46,48.41,48.45,62300.0,32.2112,32.2245,32.1912,32.2178,62300.0
2011-09-07 13:55:00,48.44,48.57,48.44,48.55,60100.0,32.2112,32.2976,32.2112,32.2843,60100.0
2011-09-07 14:00:00,48.56,48.68,48.53,48.68,61600.0,32.291,32.3707,32.271,32.3707,61600.0
2011-09-07 14:05:00,48.67,48.78,48.67,48.76,111500.0,32.3641,32.4372,32.3641,32.4239,111500.0
2011-09-07 14:10:00,48.76,48.84,48.75,48.82,48500.0,32.4239,32.4771,32.4173,32.4638,48500.0
2011-09-07 14:15:00,48.83,48.85,48.78,48.84,56200.0,32.4705,32.4838,32.4372,32.4771,56200.0
2011-09-07 14:20:00,48.84,48.87,48.76,48.86,120700.0,32.4771,32.4971,32.4239,32.4904,120700.0
2011-09-07 14:25:00,48.86,48.95,48.86,48.92,57800.0,32.4904,32.5503,32.4904,32.5303,57800.0
2011-09-07 14:30:00,48.93,48.96,48.91,48.94,71100.0,32.537,32.5569,32.5237,32.5436,71100.0
2011-09-07 14:35:00,48.95,48.97,48.93,48.95,104600.0,32.5503,32.5636,32.537,32.5503,104600.0
2011-09-07 14:40:00,48.95,48.97,48.91,48.97,48100.0,32.5503,32.5636,32.5237,32.5636,48100.0
2011-09-07 14:45:00,48.97,49.02,48.97,48.99,49400.0,32.5636,32.5968,32.5636,32.5769,49400.0
2011-09-07 14:50:00,48.98,49.01,48.97,49.0,74600.0,32.5702,32.5902,32.5636,32.5835,74600.0
2011-09-07 14:55:00,49.0,49.06,48.98,48.99,54800.0,32.5835,32.6234,32.5702,32.5769,54800.0
2011-09-07 15:00:00,48.99,49.0,48.94,48.95,136200.0,32.5769,32.5835,32.5436,32.5503,136200.0
2011-09-07 15:05:00,48.95,48.95,48.8,48.86,79200.0,32.5503,32.5503,32.4505,32.4904,79200.0
2011-09-07 15:10:00,48.85,48.86,48.79,48.84,114200.0,32.4838,32.4904,32.4439,32.4771,114200.0
2011-09-07 15:15:00,48.84,48.85,48.8,48.82,121400.0,32.4771,32.4838,32.4505,32.4638,121400.0
2011-09-07 15:20:00,48.82,48.87,48.8,48.81,76000.0,32.4638,32.4971,32.4505,32.4572,76000.0
2011-09-07 15:25:00,48.81,48.82,48.7,48.7,154300.0,32.4572,32.4638,32.384,32.384,154300.0
2011-09-07 15:30:00,48.71,48.76,48.6,48.6,133500.0,32.3907,32.4239,32.3176,32.3176,133500.0
2011-09-07 15:35:00,48.61,48.61,48.53,48.56,286200.0,32.3242,32.3242,32.271,32.291,286200.0
2011-09-07 15:40:00,48.57,48.7,48.56,48.66,142800.0,32.2976,32.384,32.291,32.3574,142800.0
2011-09-07 15:45:00,48.65,48.79,48.63,48.77,156700.0,32.3508,32.4439,32.3375,32.4306,156700.0
2011-09-07 15:50:00,48.77,48.86,48.71,48.86,261600.0,32.4306,32.4904,32.3907,32.4904,261600.0
2011-09-07 15:55:00,48.86,49.12,48.85,49.08,610900.0,32.4904,32.6633,32.4838,32.6367,610900.0
2011-09-08 09:30:00,48.35,48.58,48.07,48.37,88600.0,32.1513,32.3043,31.9651,32.1646,88600.0
2011-09-08 09:35:00,48.36,48.48,48.27,48.43,132800.0,32.158,32.2378,32.0981,32.2045,132800.0
2011-09-08 09:40:00,48.43,48.62,48.34,48.55,104900.0,32.2045,32.3309,32.1447,32.2843,104900.0
2011-09-08 09:45:00,48.54,48.56,48.16,48.2,79600.0,32.2777,32.291,32.025,32.0516,79600.0
2011-09-08 09:50:00,48.2,48.21,47.96,48.14,93700.0,32.0516,32.0582,31.892,32.0117,93700.0
2011-09-08 09:55:00,48.12,48.12,47.9,48.06,82400.0,31.9984,31.9984,31.8521,31.9585,82400.0
2011-09-08 10:00:00,48.07,48.07,47.94,48.04,70700.0,31.9651,31.9651,31.8787,31.9452,70700.0
2011-09-08 10:05:00,48.04,48.08,47.99,48.05,73800.0,31.9452,31.9718,31.9119,31.9518,73800.0
2011-09-08 10:10:00,48.05,48.13,47.98,48.03,71200.0,31.9518,32.005,31.9053,31.9385,71200.0
2011-09-08 10:15:00,48.02,48.14,48.0,48.14,71500.0,31.9319,32.0117,31.9186,32.0117,71500.0
2011-09-08 10:20:00,48.14,48.19,47.98,47.98,69400.0,32.0117,32.0449,31.9053,31.9053,69400.0
2011-09-08 10:25:00,47.98,48.17,47.98,48.05,85400.0,31.9053,32.0316,31.9053,31.9518,85400.0
2011-09-08 10:30:00,48.04,48.21,48.04,48.13,102700.0,31.9452,32.0582,31.9452,32.005,102700.0
2011-09-08 10:35:00,48.13,48.21,48.11,48.16,58900.0,32.005,32.0582,31.9917,32.025,58900.0
2011-09-08 10:40:00,48.17,48.33,48.17,48.3,54700.0,32.0316,32.138,32.0316,32.1181,54700.0
2011-09-08 10:45:00,48.31,48.31,48.06,48.09,36500.0,32.1247,32.1247,31.9585,31.9784,36500.0
2011-09-08 10:50:00,48.08,48.15,48.08,48.11,21800.0,31.9718,32.0183,31.9718,31.9917,21800.0
2011-09-08 10:55:00,48.11,48.29,48.11,48.28,36800.0,31.9917,32.1114,31.9917,32.1048,36800.0
2011-09-08 11:00:00,48.28,48.34,48.23,48.26,67500.0,32.1048,32.1447,32.0715,32.0915,67500.0
2011-09-08 11:05:00,48.27,48.38,48.27,48.34,31100.0,32.0981,32.1713,32.0981,32.1447,31100.0
2011-09-08 11:10:00,48.36,48.42,48.31,48.33,122500.0,32.158,32.1979,32.1247,32.138,122500.0
2011-09-08 11:15:00,48.32,48.32,48.22,48.26,69700.0,32.1314,32.1314,32.0649,32.0915,69700.0
2011-09-08 11:20:00,48.26,48.29,48.25,48.28,96400.0,32.0915,32.1114,32.0848,32.1048,96400.0
2011-09-08 11:25:00,48.27,48.37,48.26,48.33,52800.0,32.0981,32.1646,32.0915,32.138,52800.0
2011-09-08 11:30:00,48.33,48.34,48.25,48.31,105000.0,32.138,32.1447,32.0848,32.1247,105000.0
2011-09-08 11:35:00,48.29,48.38,48.27,48.36,55100.0,32.1114,32.1713,32.0981,32.158,55100.0
2011-09-08 11:40:00,48.37,48.37,48.3,48.3,39500.0,32.1646,32.1646,32.1181,32.1181,39500.0
2011-09-08 11:45:00,48.3,48.31,48.25,48.25,99300.0,32.1181,32.1247,32.0848,32.0848,99300.0
2011-09-08 11:50:00,48.25,48.3,48.08,48.1,178300.0,32.0848,32.1181,31.9718,31.9851,178300.0
2011-09-08 11:55:00,48.1,48.11,48.0,48.03,165800.0,31.9851,31.9917,31.9186,31.9385,165800.0
2011-09-08 12:00:00,48.01,48.01,47.9,47.96,80500.0,31.9252,31.9252,31.8521,31.892,80500.0
2011-09-08 12:05:00,47.96,48.05,47.96,48.04,37200.0,31.892,31.9518,31.892,31.9452,37200.0
2011-09-08 12:10:00,48.05,48.16,48.04,48.09,107400.0,31.9518,32.025,31.9452,31.9784,107400.0
2011-09-08 12:15:00,48.1,48.1,48.02,48.03,26400.0,31.9851,31.9851,31.9319,31.9385,26400.0
2011-09-08 12:20:00,48.04,48.06,48.0,48.0,36700.0,31.9452,31.9585,31.9186,31.9186,36700.0
2011-09-08 12:25:00,48.01,48.07,48.0,48.02,94500.0,31.9252,31.9651,31.9186,31.9319,94500.0
2011-09-08 12:30:00,48.03,48.08,47.99,48.05,60800.0,31.9385,31.9718,31.9119,31.9518,60800.0
2011-09-08 12:35:00,48.06,48.16,48.05,48.05,25500.0,31.9585,32.025,31.9518,31.9518,25500.0
2011-09-08 12:40:00,48.05,48.09,48.0,48.02,33900.0,31.9518,31.9784,31.9186,31.9319,33900.0
2011-09-08 12:45:00,48.02,48.07,47.99,48.04,62400.0,31.9319,31.9651,31.9119,31.9452,62400.0
2011-09-08 12:50:00,48.03,48.16,48.03,48.14,60000.0,31.9385,32.025,31.9385,32.0117,60000.0
2011-09-08 12:55:00,48.13,48.19,48.09,48.12,69100.0,32.005,32.0449,31.9784,31.9984,69100.0
2011-09-08 13:00:00,48.13,48.13,48.08,48.12,48700.0,32.005,32.005,31.9718,31.9984,48700.0
2011-09-08 13:05:00,48.12,48.19,48.1,48.15,32200.0,31.9984,32.0449,31.9851,32.0183,32200.0
2011-09-08 13:10:00,48.14,48.15,48.06,48.06,45300.0,32.0117,32.0183,31.9585,31.9585,45300.0
2011-09-08 13:15:00,48.06,48.11,48.06,48.1,22400.0,31.9585,31.9917,31.9585,31.9851,22400.0
2011-09-08 13:20:00,48.1,48.1,48.03,48.05,57800.0,31.9851,31.9851,31.9385,31.9518,57800.0
2011-09-08 13:25:00,48.05,48.12,48.05,48.11,80100.0,31.9518,31.9984,31.9518,31.9917,80100.0
2011-09-08 13:30:00,48.11,48.24,47.91,48.03,180300.0,31.9917,32.0782,31.8587,31.9385,180300.0
2011-09-08 13:35:00,48.02,48.1,47.98,48.05,52800.0,31.9319,31.9851,31.9053,31.9518,52800.0
2011-09-08 13:40:00,48.04,48.05,47.79,47.84,254900.0,31.9452,31.9518,31.7789,31.8122,254900.0
2011-09-08 13:45:00,47.83,47.87,47.8,47.87,65500.0,31.8055,31.8321,31.7856,31.8321,65500.0
2011-09-08 13:50:00,47.87,47.88,47.73,47.8,95300.0,31.8321,31.8388,31.739,31.7856,95300.0
2011-09-08 13:55:00,47.8,47.82,47.71,47.75,53000.0,31.7856,31.7989,31.7257,31.7523,53000.0
2011-09-08 14:00:00,47.75,47.77,47.61,47.76,92800.0,31.7523,31.7656,31.6592,31.759,92800.0
2011-09-08 14:05:00,47.75,47.82,47.68,47.75,73500.0,31.7523,31.7989,31.7058,31.7523,73500.0
2011-09-08 14:10:00,47.74,47.75,47.66,47.73,33200.0,31.7457,31.7523,31.6925,31.739,33200.0
2011-09-08 14:15:00,47.73,47.78,47.65,47.68,36600.0,31.739,31.7723,31.6858,31.7058,36600.0
2011-09-08 14:20:00,47.67,47.67,47.47,47.49,36000.0,31.6991,31.6991,31.5661,31.5794,36000.0
2011-09-08 14:25:00,47.51,47.57,47.46,47.53,114600.0,31.5927,31.6326,31.5595,31.606,114600.0
2011-09-08 14:30:00,47.53,47.66,47.49,47.64,70700.0,31.606,31.6925,31.5794,31.6792,70700.0
2011-09-08 14:35:00,47.64,47.68,47.58,47.58,40200.0,31.6792,31.7058,31.6393,31.6393,40200.0
2011-09-08 14:40:00,47.57,47.64,47.51,47.54,30000.0,31.6326,31.6792,31.5927,31.6127,30000.0
2011-09-08 14:45:00,47.54,47.58,47.5,47.53,53900.0,31.6127,31.6393,31.5861,31.606,53900.0
2011-09-08 14:50:00,47.52,47.62,47.48,47.51,54600.0,31.5994,31.6659,31.5728,31.5927,54600.0
2011-09-08 14:55:00,47.5,47.57,47.5,47.57,26600.0,31.5861,31.6326,31.5861,31.6326,26600.0
2011-09-08 15:00:00,47.57,47.58,47.49,47.51,55300.0,31.6326,31.6393,31.5794,31.5927,55300.0
2011-09-08 15:05:00,47.51,47.51,47.41,47.51,62400.0,31.5927,31.5927,31.5262,31.5927,62400.0
2011-09-08 15:10:00,47.52,47.52,47.4,47.41,44900.0,31.5994,31.5994,31.5196,31.5262,44900.0
2011-09-08 15:15:00,47.41,47.49,47.41,47.48,43000.0,31.5262,31.5794,31.5262,31.5728,43000.0
2011-09-08 15:20:00,47.48,47.63,47.47,47.62,82400.0,31.5728,31.6725,31.5661,31.6659,82400.0
2011-09-08 15:25:00,47.62,47.69,47.55,47.69,53700.0,31.6659,31.7124,31.6193,31.7124,53700.0
2011-09-08 15:30:00,47.68,47.76,47.62,47.74,108000.0,31.7058,31.759,31.6659,31.7457,108000.0
2011-09-08 15:35:00,47.74,47.89,47.69,47.88,204600.0,31.7457,31.8454,31.7124,31.8388,204600.0
2011-09-08 15:40:00,47.88,48.12,47.88,48.09,100500.0,31.8388,31.9984,31.8388,31.9784,100500.0
2011-09-08 15:45:00,48.08,48.11,47.97,48.05,128100.0,31.9718,31.9917,31.8986,31.9518,128100.0
2011-09-08 15:50:00,48.05,48.06,47.89,47.93,188200.0,31.9518,31.9585,31.8454,31.872,188200.0
2011-09-08 15:55:00,47.92,47.93,47.79,47.8,424000.0,31.8654,31.872,31.7789,31.7856,424000.0
2011-09-09 09:30:00,47.04,47.4,46.98,47.33,79600.0,31.2802,31.5196,31.2403,31.473,79600.0
2011-09-09 09:35:00,47.32,47.32,47.0,47.14,35100.0,31.4664,31.4664,31.2536,31.3467,35100.0
2011-09-09 09:40:00,47.13,47.13,46.75,46.9,72200.0,31.34,31.34,31.0874,31.1871,72200.0
2011-09-09 09:45:00,46.9,47.17,46.87,47.14,61900.0,31.1871,31.3666,31.1672,31.3467,61900.0
2011-09-09 09:50:00,47.12,47.12,46.77,47.0,58300.0,31.3334,31.3334,31.1007,31.2536,58300.0
2011-09-09 09:55:00,47.02,47.15,46.9,46.94,44000.0,31.2669,31.3533,31.1871,31.2137,44000.0
2011-09-09 10:00:00,46.92,47.2,46.92,47.13,66900.0,31.2004,31.3866,31.2004,31.34,66900.0
2011-09-09 10:05:00,47.14,47.21,47.05,47.07,78100.0,31.3467,31.3932,31.2868,31.3001,78100.0
2011-09-09 10:10:00,47.08,47.13,47.06,47.08,82800.0,31.3068,31.34,31.2935,31.3068,82800.0
2011-09-09 10:15:00,47.09,47.2,47.06,47.17,55700.0,31.3134,31.3866,31.2935,31.3666,55700.0
2011-09-09 10:20:00,47.17,47.35,47.11,47.35,36500.0,31.3666,31.4863,31.3267,31.4863,36500.0
2011-09-09 10:25:00,47.36,47.6,47.35,47.59,87800.0,31.493,31.6526,31.4863,31.6459,87800.0
2011-09-09 10:30:00,47.59,47.6,47.35,47.35,87800.0,31.6459,31.6526,31.4863,31.4863,87800.0
2011-09-09 10:35:00,47.34,47.36,47.22,47.33,31100.0,31.4797,31.493,31.3999,31.473,31100.0
2011-09-09 10:40:00,47.33,47.44,47.27,47.38,26900.0,31.473,31.5462,31.4331,31.5063,26900.0
2011-09-09 10:45:00,47.38,47.56,47.35,47.55,23800.0,31.5063,31.626,31.4863,31.6193,23800.0
2011-09-09 10:50:00,47.55,47.63,47.49,47.49,31300.0,31.6193,31.6725,31.5794,31.5794,31300.0
2011-09-09 10:55:00,47.51,47.51,47.33,47.33,26700.0,31.5927,31.5927,31.473,31.473,26700.0
2011-09-09 11:00:00,47.33,47.45,47.28,47.41,45000.0,31.473,31.5528,31.4398,31.5262,45000.0
2011-09-09 11:05:00,47.42,47.56,47.4,47.54,33500.0,31.5329,31.626,31.5196,31.6127,33500.0
2011-09-09 11:10:00,47.54,47.72,47.22,47.25,102300.0,31.6127,31.7324,31.3999,31.4198,102300.0
2011-09-09 11:15:00,47.24,47.27,47.1,47.17,76300.0,31.4132,31.4331,31.3201,31.3666,76300.0
2011-09-09 11:20:00,47.17,47.17,46.75,46.86,126900.0,31.3666,31.3666,31.0874,31.1605,126900.0
2011-09-09 11:25:00,46.86,46.88,46.71,46.75,53500.0,31.1605,31.1738,31.0608,31.0874,53500.0
2011-09-09 11:30:00,46.74,46.82,46.66,46.77,49800.0,31.0807,31.1339,31.0275,31.1007,49800.0
2011-09-09 11:35:00,46.77,46.84,46.7,46.74,67500.0,31.1007,31.1472,31.0541,31.0807,67500.0
2011-09-09 11:40:00,46.75,46.76,46.5,46.58,81100.0,31.0874,31.094,30.9211,30.9743,81100.0
2011-09-09 11:45:00,46.59,46.61,46.46,46.46,58300.0,30.981,30.9943,30.8945,30.8945,58300.0
2011-09-09 11:50:00,46.46,46.57,46.45,46.52,130300.0,30.8945,30.9677,30.8879,30.9344,130300.0
2011-09-09 11:55:00,46.53,46.69,46.52,46.63,141800.0,30.9411,31.0475,30.9344,31.0076,141800.0
2011-09-09 12:00:00,46.63,46.7,46.55,46.62,75300.0,31.0076,31.0541,30.9544,31.0009,75300.0
2011-09-09 12:05:00,46.62,46.65,46.6,46.61,65400.0,31.0009,31.0209,30.9876,30.9943,65400.0
2011-09-09 12:10:00,46.61,46.66,46.56,46.59,64100.0,30.9943,31.0275,30.961,30.981,64100.0
2011-09-09 12:15:00,46.58,46.7,46.58,46.66,52000.0,30.9743,31.0541,30.9743,31.0275,52000.0
2011-09-09 12:20:00,46.66,46.87,46.66,46.8,43600.0,31.0275,31.1672,31.0275,31.1206,43600.0
2011-09-09 12:25:00,46.79,46.8,46.71,46.75,18300.0,31.114,31.1206,31.0608,31.0874,18300.0
2011-09-09 12:30:00,46.74,46.77,46.69,46.76,101800.0,31.0807,31.1007,31.0475,31.094,101800.0
2011-09-09 12:35:00,46.76,46.79,46.68,46.74,70500.0,31.094,31.114,31.0408,31.0807,70500.0
2011-09-09 12:40:00,46.74,46.76,46.66,46.69,46200.0,31.0807,31.094,31.0275,31.0475,46200.0
2011-09-09 12:45:00,46.69,46.79,46.69,46.74,46100.0,31.0475,31.114,31.0475,31.0807,46100.0
2011-09-09 12:50:00,46.75,46.75,46.68,46.68,29500.0,31.0874,31.0874,31.0408,31.0408,29500.0
2011-09-09 12:55:00,46.68,47.07,46.68,47.05,172100.0,31.0408,31.3001,31.0408,31.2868,172100.0
2011-09-09 13:00:00,47.05,47.05,46.81,46.83,44600.0,31.2868,31.2868,31.1273,31.1406,44600.0
2011-09-09 13:05:00,46.83,46.96,46.83,46.94,28300.0,31.1406,31.227,31.1406,31.2137,28300.0
2011-09-09 13:10:00,46.94,47.08,46.9,47.06,22300.0,31.2137,31.3068,31.1871,31.2935,22300.0
2011-09-09 13:15:00,47.06,47.16,46.92,46.92,38600.0,31.2935,31.36,31.2004,31.2004,38600.0
2011-09-09 13:20:00,46.93,47.0,46.79,46.84,43800.0,31.2071,31.2536,31.114,31.1472,43800.0
2011-09-09 13:25:00,46.83,46.94,46.81,46.93,31100.0,31.1406,31.2137,31.1273,31.2071,31100.0
2011-09-09 13:30:00,46.93,46.94,46.74,46.75,31600.0,31.2071,31.2137,31.0807,31.0874,31600.0
2011-09-09 13:35:00,46.74,46.82,46.69,46.75,50500.0,31.0807,31.1339,31.0475,31.0874,50500.0
2011-09-09 13:40:00,46.75,46.79,46.72,46.76,24700.0,31.0874,31.114,31.0674,31.094,24700.0
2011-09-09 13:45:00,46.75,46.79,46.61,46.61,26400.0,31.0874,31.114,30.9943,30.9943,26400.0
2011-09-09 13:50:00,46.6,46.68,46.59,46.64,29900.0,30.9876,31.0408,30.981,31.0142,29900.0
2011-09-09 13:55:00,46.65,46.7,46.63,46.69,20400.0,31.0209,31.0541,31.0076,31.0475,20400.0
2011-09-09 14:00:00,46.69,46.7,46.62,46.66,48500.0,31.0475,31.0541,31.0009,31.0275,48500.0
2011-09-09 14:05:00,46.66,46.76,46.62,46.74,29400.0,31.0275,31.094,31.0009,31.0807,29400.0
2011-09-09 14:10:00,46.73,46.73,46.51,46.53,39100.0,31.0741,31.0741,30.9278,30.9411,39100.0
2011-09-09 14:15:00,46.54,46.59,46.47,46.52,42100.0,30.9477,30.981,30.9012,30.9344,42100.0
2011-09-09 14:20:00,46.51,46.62,46.49,46.5,43300.0,30.9278,31.0009,30.9145,30.9211,43300.0
2011-09-09 14:25:00,46.5,46.55,46.45,46.48,74200.0,30.9211,30.9544,30.8879,30.9078,74200.0
2011-09-09 14:30:00,46.48,46.48,46.32,46.35,166400.0,30.9078,30.9078,30.8014,30.8214,166400.0
2011-09-09 14:35:00,46.34,46.4,46.26,46.34,82900.0,30.8147,30.8546,30.7615,30.8147,82900.0
2011-09-09 14:40:00,46.35,46.63,46.35,46.57,54600.0,30.8214,31.0076,30.8214,30.9677,54600.0
2011-09-09 14:45:00,46.57,46.61,46.4,46.41,46900.0,30.9677,30.9943,30.8546,30.8613,46900.0
2011-09-09 14:50:00,46.39,46.41,46.29,46.32,38200.0,30.848,30.8613,30.7815,30.8014,38200.0
2011-09-09 14:55:00,46.33,46.36,46.25,46.31,69300.0,30.8081,30.828,30.7549,30.7948,69300.0
2011-09-09 15:00:00,46.31,46.33,46.19,46.31,55500.0,30.7948,30.8081,30.715,30.7948,55500.0
2011-09-09 15:05:00,46.31,46.41,46.28,46.41,117100.0,30.7948,30.8613,30.7748,30.8613,117100.0
2011-09-09 15:10:00,46.42,46.48,46.34,46.47,77700.0,30.8679,30.9078,30.8147,30.9012,77700.0
2011-09-09 15:15:00,46.48,46.56,46.4,46.52,86100.0,30.9078,30.961,30.8546,30.9344,86100.0
2011-09-09 15:20:00,46.51,46.54,46.36,46.38,60000.0,30.9278,30.9477,30.828,30.8413,60000.0
2011-09-09 15:25:00,46.38,46.45,46.3,46.33,48400.0,30.8413,30.8879,30.7881,30.8081,48400.0
2011-09-09 15:30:00,46.33,46.49,46.3,46.37,80900.0,30.8081,30.9145,30.7881,30.8347,80900.0
2011-09-09 15:35:00,46.37,46.55,46.3,46.55,81700.0,30.8347,30.9544,30.7881,30.9544,81700.0
2011-09-09 15:40:00,46.55,46.58,46.47,46.54,86200.0,30.9544,30.9743,30.9012,30.9477,86200.0
2011-09-09 15:45:00,46.55,46.7,46.49,46.68,162100.0,30.9544,31.0541,30.9145,31.0408,162100.0
2011-09-09 15:50:00,46.67,46.73,46.58,46.64,285700.0,31.0342,31.0741,30.9743,31.0142,285700.0
2011-09-09 15:55:00,46.64,46.65,46.36,46.39,420800.0,31.0142,31.0209,30.828,30.848,420800.0
2011-09-12 09:30:00,45.5,46.48,45.5,46.45,61900.0,30.2561,30.9078,30.2561,30.8879,61900.0
2011-09-12 09:35:00,46.49,46.82,46.29,46.67,118200.0,30.9145,31.1339,30.7815,31.0342,118200.0
2011-09-12 09:40:00,46.64,46.92,46.64,46.78,71800.0,31.0142,31.2004,31.0142,31.1073,71800.0
2011-09-12 09:45:00,46.79,46.97,46.7,46.9,104100.0,31.114,31.2336,31.0541,31.1871,104100.0
2011-09-12 09:50:00,46.89,47.21,46.86,47.19,95700.0,31.1805,31.3932,31.1605,31.3799,95700.0
2011-09-12 09:55:00,47.2,47.44,47.13,47.23,85000.0,31.3866,31.5462,31.34,31.4065,85000.0
2011-09-12 10:00:00,47.23,47.26,47.02,47.15,103600.0,31.4065,31.4265,31.2669,31.3533,103600.0
2011-09-12 10:05:00,47.16,47.43,47.14,47.34,110600.0,31.36,31.5395,31.3467,31.4797,110600.0
2011-09-12 10:10:00,47.34,47.4,47.3,47.31,174000.0,31.4797,31.5196,31.4531,31.4597,174000.0
2011-09-12 10:15:00,47.31,47.36,47.22,47.27,200000.0,31.4597,31.493,31.3999,31.4331,200000.0
2011-09-12 10:20:00,47.27,47.52,47.27,47.39,160400.0,31.4331,31.5994,31.4331,31.5129,160400.0
2011-09-12 10:25:00,47.37,47.43,47.25,47.4,175100.0,31.4996,31.5395,31.4198,31.5196,175100.0
2011-09-12 10:30:00,47.4,47.5,47.4,47.4,126000.0,31.5196,31.5861,31.5196,31.5196,126000.0
2011-09-12 10:35:00,47.41,47.74,47.39,47.73,166100.0,31.5262,31.7457,31.5129,31.739,166100.0
2011-09-12 10:40:00,47.73,47.88,47.63,47.64,177900.0,31.739,31.8388,31.6725,31.6792,177900.0
2011-09-12 10:45:00,47.62,47.67,47.5,47.54,221200.0,31.6659,31.6991,31.5861,31.6127,221200.0
2011-09-12 10:50:00,47.54,47.54,47.41,47.46,380900.0,31.6127,31.6127,31.5262,31.5595,380900.0
2011-09-12 10:55:00,47.48,47.52,47.4,47.46,112400.0,31.5728,31.5994,31.5196,31.5595,112400.0
2011-09-12 11:00:00,47.44,47.46,47.29,47.32,116700.0,31.5462,31.5595,31.4464,31.4664,116700.0
2011-09-12 11:05:00,47.31,47.4,47.29,47.36,78200.0,31.4597,31.5196,31.4464,31.493,78200.0
2011-09-12 11:10:00,47.36,47.45,47.29,47.44,109400.0,31.493,31.5528,31.4464,31.5462,109400.0
2011-09-12 11:15:00,47.45,47.6,47.45,47.54,71500.0,31.5528,31.6526,31.5528,31.6127,71500.0
2011-09-12 11:20:00,47.55,47.73,47.55,47.63,95700.0,31.6193,31.739,31.6193,31.6725,95700.0
2011-09-12 11:25:00,47.64,47.76,47.61,47.72,51300.0,31.6792,31.759,31.6592,31.7324,51300.0
2011-09-12 11:30:00,47.72,47.76,47.64,47.7,77900.0,31.7324,31.759,31.6792,31.7191,77900.0
2011-09-12 11:35:00,47.69,47.86,47.69,47.84,49800.0,31.7124,31.8255,31.7124,31.8122,49800.0
2011-09-12 11:40:00,47.85,47.93,47.8,47.93,49200.0,31.8188,31.872,31.7856,31.872,49200.0
2011-09-12 11:45:00,47.92,47.94,47.63,47.66,55800.0,31.8654,31.8787,31.6725,31.6925,55800.0
2011-09-12 11:50:00,47.65,47.71,47.6,47.61,34300.0,31.6858,31.7257,31.6526,31.6592,34300.0
2011-09-12 11:55:00,47.61,47.62,47.43,47.46,66400.0,31.6592,31.6659,31.5395,31.5595,66400.0
2011-09-12 12:00:00,47.46,47.5,47.35,47.36,75200.0,31.5595,31.5861,31.4863,31.493,75200.0
2011-09-12 12:05:00,47.36,47.38,47.28,47.37,67100.0,31.493,31.5063,31.4398,31.4996,67100.0
2011-09-12 12:10:00,47.37,47.41,47.22,47.27,80700.0,31.4996,31.5262,31.3999,31.4331,80700.0
2011-09-12 12:15:00,47.26,47.27,47.13,47.13,65000.0,31.4265,31.4331,31.34,31.34,65000.0
2011-09-12 12:20:00,47.13,47.19,47.09,47.16,59900.0,31.34,31.3799,31.3134,31.36,59900.0
2011-09-12 12:25:00,47.17,47.38,47.15,47.38,67700.0,31.3666,31.5063,31.3533,31.5063,67700.0
2011-09-12 12:30:00,47.38,47.38,47.12,47.2,46900.0,31.5063,31.5063,31.3334,31.3866,46900.0
2011-09-12 12:35:00,47.2,47.21,47.12,47.13,39400.0,31.3866,31.3932,31.3334,31.34,39400.0
2011-09-12 12:40:00,47.12,47.12,47.03,47.04,40200.0,31.3334,31.3334,31.2735,31.2802,40200.0
2011-09-12 12:45:00,47.04,47.06,47.0,47.01,37600.0,31.2802,31.2935,31.2536,31.2602,37600.0
2011-09-12 12:50:00,47.02,47.17,47.01,47.15,56900.0,31.2669,31.3666,31.2602,31.3533,56900.0
2011-09-12 12:55:00,47.16,47.2,47.12,47.2,47600.0,31.36,31.3866,31.3334,31.3866,47600.0
2011-09-12 13:00:00,47.19,47.34,47.11,47.28,174100.0,31.3799,31.4797,31.3267,31.4398,174100.0
2011-09-12 13:05:00,47.27,47.35,47.15,47.17,51400.0,31.4331,31.4863,31.3533,31.3666,51400.0
2011-09-12 13:10:00,47.18,47.27,47.16,47.19,34000.0,31.3733,31.4331,31.36,31.3799,34000.0
2011-09-12 13:15:00,47.18,47.2,47.01,47.04,26300.0,31.3733,31.3866,31.2602,31.2802,26300.0
2011-09-12 13:20:00,47.03,47.03,46.9,46.92,65600.0,31.2735,31.2735,31.1871,31.2004,65600.0
2011-09-12 13:25:00,46.91,46.95,46.86,46.87,44900.0,31.1938,31.2204,31.1605,31.1672,44900.0
2011-09-12 13:30:00,46.88,46.88,46.7,46.72,52200.0,31.1738,31.1738,31.0541,31.0674,52200.0
2011-09-12 13:35:00,46.73,46.73,46.6,46.71,29100.0,31.0741,31.0741,30.9876,31.0608,29100.0
2011-09-12 13:40:00,46.71,46.73,46.65,46.71,30300.0,31.0608,31.0741,31.0209,31.0608,30300.0
2011-09-12 13:45:00,46.72,46.89,46.68,46.85,62300.0,31.0674,31.1805,31.0408,31.1539,62300.0
2011-09-12 13:50:00,46.86,46.93,46.83,46.87,46900.0,31.1605,31.2071,31.1406,31.1672,46900.0
2011-09-12 13:55:00,46.87,46.88,46.8,46.82,39100.0,31.1672,31.1738,31.1206,31.1339,39100.0
2011-09-12 14:00:00,46.81,46.83,46.66,46.69,53800.0,31.1273,31.1406,31.0275,31.0475,53800.0
2011-09-12 14:05:00,46.68,46.68,46.56,46.64,47200.0,31.0408,31.0408,30.961,31.0142,47200.0
2011-09-12 14:10:00,46.64,46.64,46.48,46.59,52400.0,31.0142,31.0142,30.9078,30.981,52400.0
2011-09-12 14:15:00,46.59,46.64,46.51,46.51,32300.0,30.981,31.0142,30.9278,30.9278,32300.0
2011-09-12 14:20:00,46.53,46.62,46.5,46.55,79600.0,30.9411,31.0009,30.9211,30.9544,79600.0
2011-09-12 14:25:00,46.55,46.62,46.51,46.58,62000.0,30.9544,31.0009,30.9278,30.9743,62000.0
2011-09-12 14:30:00,46.57,46.69,46.53,46.68,62700.0,30.9677,31.0475,30.9411,31.0408,62700.0
2011-09-12 14:35:00,46.66,47.11,46.65,47.08,332900.0,31.0275,31.3267,31.0209,31.3068,332900.0
2011-09-12 14:40:00,47.08,47.4,47.07,47.38,160900.0,31.3068,31.5196,31.3001,31.5063,160900.0
2011-09-12 14:45:00,47.38,47.4,47.34,47.36,114100.0,31.5063,31.5196,31.4797,31.493,114100.0
2011-09-12 14:50:00,47.37,47.37,47.22,47.26,92400.0,31.4996,31.4996,31.3999,31.4265,92400.0
2011-09-12 14:55:00,47.27,47.33,47.21,47.28,144000.0,31.4331,31.473,31.3932,31.4398,144000.0
2011-09-12 15:00:00,47.27,47.31,47.15,47.24,163500.0,31.4331,31.4597,31.3533,31.4132,163500.0
2011-09-12 15:05:00,47.23,47.23,47.01,47.03,84900.0,31.4065,31.4065,31.2602,31.2735,84900.0
2011-09-12 15:10:00,47.03,47.18,46.99,47.1,99000.0,31.2735,31.3733,31.2469,31.3201,99000.0
2011-09-12 15:15:00,47.11,47.15,46.95,47.07,67400.0,31.3267,31.3533,31.2204,31.3001,67400.0
2011-09-12 15:20:00,47.08,47.3,46.93,47.3,78900.0,31.3068,31.4531,31.2071,31.4531,78900.0
2011-09-12 15:25:00,47.3,47.31,47.19,47.3,77600.0,31.4531,31.4597,31.3799,31.4531,77600.0
2011-09-12 15:30:00,47.3,47.52,47.28,47.49,103900.0,31.4531,31.5994,31.4398,31.5794,103900.0
2011-09-12 15:35:00,47.48,47.54,47.35,47.52,78900.0,31.5728,31.6127,31.4863,31.5994,78900.0
2011-09-12 15:40:00,47.52,47.66,47.43,47.63,124800.0,31.5994,31.6925,31.5395,31.6725,124800.0
2011-09-12 15:45:00,47.62,47.82,47.61,47.73,161600.0,31.6659,31.7989,31.6592,31.739,161600.0
2011-09-12 15:50:00,47.73,48.21,47.72,48.04,278000.0,31.739,32.0582,31.7324,31.9452,278000.0
2011-09-12 15:55:00,48.05,48.18,48.0,48.17,363200.0,31.9518,32.0383,31.9186,32.0316,363200.0
2011-09-13 09:30:00,48.47,48.95,48.22,48.82,92800.0,32.2311,32.5503,32.0649,32.4638,92800.0
2011-09-13 09:35:00,48.79,48.81,48.48,48.51,83300.0,32.4439,32.4572,32.2378,32.2577,83300.0
2011-09-13 09:40:00,48.49,48.49,48.11,48.28,85100.0,32.2444,32.2444,31.9917,32.1048,85100.0
2011-09-13 09:45:00,48.32,48.88,48.21,48.78,114400.0,32.1314,32.5037,32.0582,32.4372,114400.0
2011-09-13 09:50:00,48.8,49.0,48.8,48.98,78800.0,32.4505,32.5835,32.4505,32.5702,78800.0
2011-09-13 09:55:00,48.98,49.37,48.98,49.23,83600.0,32.5702,32.8296,32.5702,32.7365,83600.0
2011-09-13 10:00:00,49.26,49.34,49.02,49.18,93100.0,32.7564,32.8096,32.5968,32.7032,93100.0
2011-09-13 10:05:00,49.2,49.34,49.14,49.25,88300.0,32.7165,32.8096,32.6766,32.7498,88300.0
2011-09-13 10:10:00,49.25,49.29,49.16,49.2,123100.0,32.7498,32.7764,32.6899,32.7165,123100.0
2011-09-13 10:15:00,49.21,49.27,49.19,49.22,68000.0,32.7232,32.7631,32.7099,32.7298,68000.0
2011-09-13 10:20:00,49.22,49.44,49.19,49.28,54600.0,32.7298,32.8761,32.7099,32.7697,54600.0
2011-09-13 10:25:00,49.28,49.36,49.16,49.16,57000.0,32.7697,32.8229,32.6899,32.6899,57000.0
2011-09-13 10:30:00,49.17,49.26,49.07,49.11,167400.0,32.6966,32.7564,32.6301,32.6567,167400.0
2011-09-13 10:35:00,49.11,49.21,49.1,49.18,73500.0,32.6567,32.7232,32.65,32.7032,73500.0
2011-09-13 10:40:00,49.17,49.27,49.12,49.27,70400.0,32.6966,32.7631,32.6633,32.7631,70400.0
2011-09-13 10:45:00,49.28,49.35,49.17,49.2,80600.0,32.7697,32.8163,32.6966,32.7165,80600.0
2011-09-13 10:50:00,49.2,49.29,48.97,49.01,66400.0,32.7165,32.7764,32.5636,32.5902,66400.0
2011-09-13 10:55:00,49.02,49.12,49.02,49.05,53600.0,32.5968,32.6633,32.5968,32.6168,53600.0
2011-09-13 11:00:00,49.05,49.16,48.99,49.02,117800.0,32.6168,32.6899,32.5769,32.5968,117800.0
2011-09-13 11:05:00,49.03,49.07,48.97,49.03,89900.0,32.6035,32.6301,32.5636,32.6035,89900.0
2011-09-13 11:10:00,49.02,49.09,48.97,49.09,50200.0,32.5968,32.6434,32.5636,32.6434,50200.0
2011-09-13 11:15:00,49.08,49.15,48.86,48.89,77300.0,32.6367,32.6833,32.4904,32.5104,77300.0
2011-09-13 11:20:00,48.89,48.94,48.81,48.9,41600.0,32.5104,32.5436,32.4572,32.517,41600.0
2011-09-13 11:25:00,48.91,48.96,48.83,48.96,71900.0,32.5237,32.5569,32.4705,32.5569,71900.0
2011-09-13 11:30:00,48.96,48.99,48.85,48.99,31200.0,32.5569,32.5769,32.4838,32.5769,31200.0
2011-09-13 11:35:00,49.0,49.16,48.97,49.11,64200.0,32.5835,32.6899,32.5636,32.6567,64200.0
2011-09-13 11:40:00,49.1,49.18,49.02,49.16,43800.0,32.65,32.7032,32.5968,32.6899,43800.0
2011-09-13 11:45:00,49.18,49.24,49.04,49.05,56500.0,32.7032,32.7431,32.6101,32.6168,56500.0
2011-09-13 11:50:00,49.05,49.08,48.97,49.02,46500.0,32.6168,32.6367,32.5636,32.5968,46500.0
2011-09-13 11:55:00,49.02,49.13,48.99,49.0,32700.0,32.5968,32.67,32.5769,32.5835,32700.0
2011-09-13 12:00:00,49.0,49.05,48.98,49.04,127500.0,32.5835,32.6168,32.5702,32.6101,127500.0
2011-09-13 12:05:00,49.04,49.13,49.01,49.06,29400.0,32.6101,32.67,32.5902,32.6234,29400.0
2011-09-13 12:10:00,49.08,49.11,49.0,49.04,51200.0,32.6367,32.6567,32.5835,32.6101,51200.0
2011-09-13 12:15:00,49.05,49.09,49.01,49.01,37800.0,32.6168,32.6434,32.5902,32.5902,37800.0
2011-09-13 12:20:00,49.01,49.06,48.97,48.98,48700.0,32.5902,32.6234,32.5636,32.5702,48700.0
2011-09-13 12:25:00,48.97,48.98,48.88,48.93,59200.0,32.5636,32.5702,32.5037,32.537,59200.0
2011-09-13 12:30:00,48.93,48.98,48.86,48.9,37500.0,32.537,32.5702,32.4904,32.517,37500.0
2011-09-13 12:35:00,48.89,48.99,48.87,48.9,48400.0,32.5104,32.5769,32.4971,32.517,48400.0
2011-09-13 12:40:00,48.9,48.92,48.78,48.82,36800.0,32.517,32.5303,32.4372,32.4638,36800.0
2011-09-13 12:45:00,48.83,48.92,48.83,48.85,25000.0,32.4705,32.5303,32.4705,32.4838,25000.0
2011-09-13 12:50:00,48.85,48.93,48.83,48.87,17900.0,32.4838,32.537,32.4705,32.4971,17900.0
2011-09-13 12:55:00,48.85,48.97,48.81,48.91,21700.0,32.4838,32.5636,32.4572,32.5237,21700.0
2011-09-13 13:00:00,48.92,49.02,48.92,48.98,34300.0,32.5303,32.5968,32.5303,32.5702,34300.0
2011-09-13 13:05:00,48.99,49.1,48.96,48.98,25800.0,32.5769,32.65,32.5569,32.5702,25800.0
2011-09-13 13:10:00,48.96,48.99,48.89,48.98,38100.0,32.5569,32.5769,32.5104,32.5702,38100.0
2011-09-13 13:15:00,48.99,49.01,48.9,48.92,20000.0,32.5769,32.5902,32.517,32.5303,20000.0
2011-09-13 13:20:00,48.92,48.95,48.86,48.9,19500.0,32.5303,32.5503,32.4904,32.517,19500.0
2011-09-13 13:25:00,48.89,48.92,48.86,48.86,18100.0,32.5104,32.5303,32.4904,32.4904,18100.0
2011-09-13 13:30:00,48.87,48.88,48.75,48.8,23100.0,32.4971,32.5037,32.4173,32.4505,23100.0
2011-09-13 13:35:00,48.82,48.84,48.72,48.8,27500.0,32.4638,32.4771,32.3973,32.4505,27500.0
2011-09-13 13:40:00,48.81,48.86,48.77,48.82,22500.0,32.4572,32.4904,32.4306,32.4638,22500.0
2011-09-13 13:45:00,48.83,48.97,48.82,48.94,19800.0,32.4705,32.5636,32.4638,32.5436,19800.0
2011-09-13 13:50:00,48.95,49.02,48.92,49.02,26200.0,32.5503,32.5968,32.5303,32.5968,26200.0
2011-09-13 13:55:00,49.02,49.03,48.82,48.89,43400.0,32.5968,32.6035,32.4638,32.5104,43400.0
2011-09-13 14:00:00,48.87,48.89,48.8,48.84,30500.0,32.4971,32.5104,32.4505,32.4771,30500.0
2011-09-13 14:05:00,48.85,48.85,48.69,48.79,123600.0,32.4838,32.4838,32.3774,32.4439,123600.0
2011-09-13 14:10:00,48.79,48.85,48.68,48.73,44200.0,32.4439,32.4838,32.3707,32.404,44200.0
2011-09-13 14:15:00,48.72,48.82,48.71,48.75,32200.0,32.3973,32.4638,32.3907,32.4173,32200.0
2011-09-13 14:20:00,48.74,48.93,48.73,48.93,43100.0,32.4106,32.537,32.404,32.537,43100.0
2011-09-13 14:25:00,48.93,48.97,48.85,48.97,45800.0,32.537,32.5636,32.4838,32.5636,45800.0
2011-09-13 14:30:00,48.98,49.01,48.93,48.94,28400.0,32.5702,32.5902,32.537,32.5436,28400.0
2011-09-13 14:35:00,48.96,49.0,48.87,48.87,30200.0,32.5569,32.5835,32.4971,32.4971,30200.0
2011-09-13 14:40:00,48.87,48.94,48.83,48.83,16700.0,32.4971,32.5436,32.4705,32.4705,16700.0
2011-09-13 14:45:00,48.84,48.9,48.6,48.6,80200.0,32.4771,32.517,32.3176,32.3176,80200.0
2011-09-13 14:50:00,48.6,48.64,48.54,48.59,53300.0,32.3176,32.3442,32.2777,32.3109,53300.0
2011-09-13 14:55:00,48.59,48.65,48.42,48.51,201700.0,32.3109,32.3508,32.1979,32.2577,201700.0
2011-09-13 15:00:00,48.52,48.64,48.51,48.63,145100.0,32.2644,32.3442,32.2577,32.3375,145100.0
2011-09-13 15:05:00,48.6,48.63,48.41,48.53,132400.0,32.3176,32.3375,32.1912,32.271,132400.0
2011-09-13 15:10:00,48.52,48.59,48.46,48.48,52100.0,32.2644,32.3109,32.2245,32.2378,52100.0
2011-09-13 15:15:00,48.47,48.47,48.15,48.22,121800.0,32.2311,32.2311,32.0183,32.0649,121800.0
2011-09-13 15:20:00,48.21,48.3,48.13,48.29,52100.0,32.0582,32.1181,32.005,32.1114,52100.0
2011-09-13 15:25:00,48.29,48.42,48.18,48.41,76800.0,32.1114,32.1979,32.0383,32.1912,76800.0
2011-09-13 15:30:00,48.41,48.59,48.4,48.59,82200.0,32.1912,32.3109,32.1846,32.3109,82200.0
2011-09-13 15:35:00,48.59,48.6,48.48,48.52,54700.0,32.3109,32.3176,32.2378,32.2644,54700.0
2011-09-13 15:40:00,48.52,48.67,48.41,48.62,88200.0,32.2644,32.3641,32.1912,32.3309,88200.0
2011-09-13 15:45:00,48.63,48.72,48.61,48.66,86900.0,32.3375,32.3973,32.3242,32.3574,86900.0
2011-09-13 15:50:00,48.66,48.69,48.47,48.53,81300.0,32.3574,32.3774,32.2311,32.271,81300.0
2011-09-13 15:55:00,48.54,48.66,48.53,48.61,245500.0,32.2777,32.3574,32.271,32.3242,245500.0
2011-09-14 09:30:00,49.05,49.43,48.99,49.3,70900.0,32.6168,32.8695,32.5769,32.783,70900.0
2011-09-14 09:35:00,49.36,49.47,49.1,49.13,80900.0,32.8229,32.8961,32.65,32.67,80900.0
2011-09-14 09:40:00,49.09,49.31,49.05,49.22,105400.0,32.6434,32.7897,32.6168,32.7298,105400.0
2011-09-14 09:45:00,49.24,49.42,49.14,49.39,146100.0,32.7431,32.8628,32.6766,32.8429,146100.0
2011-09-14 09:50:00,49.38,49.51,49.28,49.42,128100.0,32.8362,32.9227,32.7697,32.8628,128100.0
2011-09-14 09:55:00,49.42,49.48,49.21,49.26,68300.0,32.8628,32.9027,32.7232,32.7564,68300.0
2011-09-14 10:00:00,49.25,49.29,48.95,49.12,65000.0,32.7498,32.7764,32.5503,32.6633,65000.0
2011-09-14 10:05:00,49.13,49.13,48.94,48.94,72800.0,32.67,32.67,32.5436,32.5436,72800.0
2011-09-14 10:10:00,48.93,49.19,48.93,49.14,54500.0,32.537,32.7099,32.537,32.6766,54500.0
2011-09-14 10:15:00,49.14,49.14,48.72,48.72,155000.0,32.6766,32.6766,32.3973,32.3973,155000.0
2011-09-14 10:20:00,48.72,48.86,48.51,48.76,157200.0,32.3973,32.4904,32.2577,32.4239,157200.0
2011-09-14 10:25:00,48.76,49.07,48.73,48.91,134200.0,32.4239,32.6301,32.404,32.5237,134200.0
2011-09-14 10:30:00,48.9,49.05,48.79,48.96,120300.0,32.517,32.6168,32.4439,32.5569,120300.0
2011-09-14 10:35:00,48.95,49.08,48.89,49.08,79600.0,32.5503,32.6367,32.5104,32.6367,79600.0
2011-09-14 10:40:00,49.08,49.11,48.91,48.97,62600.0,32.6367,32.6567,32.5237,32.5636,62600.0
2011-09-14 10:45:00,48.97,49.04,48.69,48.73,77600.0,32.5636,32.6101,32.3774,32.404,77600.0
2011-09-14 10:50:00,48.7,48.94,48.7,48.94,29800.0,32.384,32.5436,32.384,32.5436,29800.0
2011-09-14 10:55:00,48.92,49.08,48.84,49.04,74600.0,32.5303,32.6367,32.4771,32.6101,74600.0
2011-09-14 11:00:00,49.04,49.19,48.92,49.16,69600.0,32.6101,32.7099,32.5303,32.6899,69600.0
2011-09-14 11:05:00,49.16,49.3,49.14,49.21,44500.0,32.6899,32.783,32.6766,32.7232,44500.0
2011-09-14 11:10:00,49.21,49.35,49.15,49.34,23000.0,32.7232,32.8163,32.6833,32.8096,23000.0
2011-09-14 11:15:00,49.36,49.4,49.24,49.24,38800.0,32.8229,32.8495,32.7431,32.7431,38800.0
2011-09-14 11:20:00,49.25,49.41,49.23,49.39,30500.0,32.7498,32.8562,32.7365,32.8429,30500.0
2011-09-14 11:25:00,49.39,49.59,49.37,49.57,73400.0,32.8429,32.9759,32.8296,32.9626,73400.0
2011-09-14 11:30:00,49.56,49.6,49.47,49.53,48500.0,32.9559,32.9825,32.8961,32.936,48500.0
2011-09-14 11:35:00,49.52,49.56,49.46,49.52,36000.0,32.9293,32.9559,32.8894,32.9293,36000.0
2011-09-14 11:40:00,49.52,49.52,49.28,49.31,36400.0,32.9293,32.9293,32.7697,32.7897,36400.0
2011-09-14 11:45:00,49.31,49.34,49.17,49.21,45800.0,32.7897,32.8096,32.6966,32.7232,45800.0
2011-09-14 11:50:00,49.22,49.36,49.15,49.32,44700.0,32.7298,32.8229,32.6833,32.7963,44700.0
2011-09-14 11:55:00,49.32,49.37,49.28,49.36,30200.0,32.7963,32.8296,32.7697,32.8229,30200.0
2011-09-14 12:00:00,49.37,49.39,49.23,49.25,38900.0,32.8296,32.8429,32.7365,32.7498,38900.0
2011-09-14 12:05:00,49.25,49.25,49.11,49.12,32500.0,32.7498,32.7498,32.6567,32.6633,32500.0
2011-09-14 12:10:00,49.13,49.16,49.0,49.02,36100.0,32.67,32.6899,32.5835,32.5968,36100.0
2011-09-14 12:15:00,49.03,49.07,48.97,48.97,25100.0,32.6035,32.6301,32.5636,32.5636,25100.0
2011-09-14 12:20:00,48.97,49.0,48.91,48.97,28600.0,32.5636,32.5835,32.5237,32.5636,28600.0
2011-09-14 12:25:00,48.97,49.09,48.94,49.09,24100.0,32.5636,32.6434,32.5436,32.6434,24100.0
2011-09-14 12:30:00,49.09,49.19,49.09,49.18,28300.0,32.6434,32.7099,32.6434,32.7032,28300.0
2011-09-14 12:35:00,49.18,49.35,49.15,49.33,23300.0,32.7032,32.8163,32.6833,32.803,23300.0
2011-09-14 12:40:00,49.34,49.37,49.28,49.33,28200.0,32.8096,32.8296,32.7697,32.803,28200.0
2011-09-14 12:45:00,49.33,49.38,49.25,49.26,20500.0,32.803,32.8362,32.7498,32.7564,20500.0
2011-09-14 12:50:00,49.26,49.26,49.08,49.08,28000.0,32.7564,32.7564,32.6367,32.6367,28000.0
2011-09-14 12:55:00,49.09,49.18,49.08,49.14,48000.0,32.6434,32.7032,32.6367,32.6766,48000.0
2011-09-14 13:00:00,49.15,49.22,49.11,49.2,23800.0,32.6833,32.7298,32.6567,32.7165,23800.0
2011-09-14 13:05:00,49.21,49.34,49.2,49.29,21800.0,32.7232,32.8096,32.7165,32.7764,21800.0
2011-09-14 13:10:00,49.31,49.35,49.29,49.3,20200.0,32.7897,32.8163,32.7764,32.783,20200.0
2011-09-14 13:15:00,49.3,49.36,49.24,49.36,21400.0,32.783,32.8229,32.7431,32.8229,21400.0
2011-09-14 13:20:00,49.36,49.38,49.27,49.3,22000.0,32.8229,32.8362,32.7631,32.783,22000.0
2011-09-14 13:25:00,49.32,49.35,49.26,49.33,30400.0,32.7963,32.8163,32.7564,32.803,30400.0
2011-09-14 13:30:00,49.33,49.33,49.28,49.32,21900.0,32.803,32.803,32.7697,32.7963,21900.0
2011-09-14 13:35:00,49.32,49.57,49.31,49.57,32800.0,32.7963,32.9626,32.7897,32.9626,32800.0
2011-09-14 13:40:00,49.57,49.65,49.54,49.58,35900.0,32.9626,33.0158,32.9426,32.9692,35900.0
2011-09-14 13:45:00,49.58,49.6,49.55,49.58,31200.0,32.9692,32.9825,32.9493,32.9692,31200.0
2011-09-14 13:50:00,49.58,49.65,49.41,49.42,72800.0,32.9692,33.0158,32.8562,32.8628,72800.0
2011-09-14 13:55:00,49.42,49.42,49.22,49.27,48900.0,32.8628,32.8628,32.7298,32.7631,48900.0
2011-09-14 14:00:00,49.28,49.36,49.25,49.29,120700.0,32.7697,32.8229,32.7498,32.7764,120700.0
2011-09-14 14:05:00,49.29,49.52,49.28,49.44,67600.0,32.7764,32.9293,32.7697,32.8761,67600.0
2011-09-14 14:10:00,49.45,49.51,49.35,49.37,40000.0,32.8828,32.9227,32.8163,32.8296,40000.0
2011-09-14 14:15:00,49.37,49.61,49.37,49.58,43600.0,32.8296,32.9892,32.8296,32.9692,43600.0
2011-09-14 14:20:00,49.57,49.66,49.53,49.54,30500.0,32.9626,33.0224,32.936,32.9426,30500.0
2011-09-14 14:25:00,49.54,49.54,49.41,49.49,38400.0,32.9426,32.9426,32.8562,32.9094,38400.0
2011-09-14 14:30:00,49.5,49.59,49.46,49.55,46200.0,32.916,32.9759,32.8894,32.9493,46200.0
2011-09-14 14:35:00,49.54,49.64,49.53,49.6,32500.0,32.9426,33.0091,32.936,32.9825,32500.0
2011-09-14 14:40:00,49.61,49.74,49.6,49.69,65300.0,32.9892,33.0756,32.9825,33.0424,65300.0
2011-09-14 14:45:00,49.69,49.72,49.59,49.59,34900.0,33.0424,33.0623,32.9759,32.9759,34900.0
2011-09-14 14:50:00,49.6,49.65,49.59,49.63,44300.0,32.9825,33.0158,32.9759,33.0025,44300.0
2011-09-14 14:55:00,49.64,49.71,49.61,49.68,97000.0,33.0091,33.0557,32.9892,33.0357,97000.0
2011-09-14 15:00:00,49.69,49.91,49.69,49.9,105800.0,33.0424,33.1887,33.0424,33.182,105800.0
2011-09-14 15:05:00,49.9,49.97,49.87,49.96,49600.0,33.182,33.2286,33.1621,33.2219,49600.0
2011-09-14 15:10:00,49.96,50.03,49.96,49.98,94100.0,33.2219,33.2685,33.2219,33.2352,94100.0
2011-09-14 15:15:00,49.98,50.04,49.98,50.01,122300.0,33.2352,33.2751,33.2352,33.2552,122300.0
2011-09-14 15:20:00,50.01,50.05,49.96,50.05,47900.0,33.2552,33.2818,33.2219,33.2818,47900.0
2011-09-14 15:25:00,50.05,50.32,50.03,50.24,126200.0,33.2818,33.4613,33.2685,33.4081,126200.0
2011-09-14 15:30:00,50.24,50.42,50.2,50.31,91800.0,33.4081,33.5278,33.3815,33.4547,91800.0
2011-09-14 15:35:00,50.31,50.37,50.17,50.17,100300.0,33.4547,33.4945,33.3616,33.3616,100300.0
2011-09-14 15:40:00,50.17,50.19,50.0,50.01,77500.0,33.3616,33.3749,33.2485,33.2552,77500.0
2011-09-14 15:45:00,50.01,50.09,49.72,49.8,176500.0,33.2552,33.3084,33.0623,33.1155,176500.0
2011-09-14 15:50:00,49.81,49.94,49.77,49.81,195400.0,33.1222,33.2086,33.0956,33.1222,195400.0
2011-09-14 15:55:00,49.82,49.86,49.66,49.73,377500.0,33.1288,33.1554,33.0224,33.069,377500.0
2011-09-15 09:30:00,50.36,50.57,50.09,50.44,56200.0,33.4879,33.6275,33.3084,33.5411,56200.0
2011-09-15 09:35:00,50.42,50.76,50.16,50.66,145000.0,33.5278,33.7539,33.3549,33.6874,145000.0
2011-09-15 09:40:00,50.65,50.78,50.46,50.77,147800.0,33.6807,33.7672,33.5544,33.7605,147800.0
2011-09-15 09:45:00,50.76,50.87,50.67,50.78,188800.0,33.7539,33.827,33.694,33.7672,188800.0
2011-09-15 09:50:00,50.79,50.81,50.51,50.55,110200.0,33.7738,33.7871,33.5876,33.6142,110200.0
2011-09-15 09:55:00,50.54,50.87,50.49,50.87,162900.0,33.6076,33.827,33.5743,33.827,162900.0
2011-09-15 10:00:00,50.87,51.08,50.75,51.08,122400.0,33.827,33.9667,33.7472,33.9667,122400.0
2011-09-15 10:05:00,51.09,51.16,50.99,51.01,74100.0,33.9733,34.0199,33.9068,33.9201,74100.0
2011-09-15 10:10:00,51.0,51.08,50.98,51.01,99900.0,33.9135,33.9667,33.9002,33.9201,99900.0
2011-09-15 10:15:00,51.01,51.14,50.98,51.1,123700.0,33.9201,34.0066,33.9002,33.98,123700.0
2011-09-15 10:20:00,51.09,51.1,50.99,51.0,81300.0,33.9733,33.98,33.9068,33.9135,81300.0
2011-09-15 10:25:00,51.0,51.04,50.65,50.66,176100.0,33.9135,33.9401,33.6807,33.6874,176100.0
2011-09-15 10:30:00,50.65,50.68,50.38,50.44,85000.0,33.6807,33.7007,33.5012,33.5411,85000.0
2011-09-15 10:35:00,50.46,50.54,50.35,50.53,50100.0,33.5544,33.6076,33.4812,33.6009,50100.0
2011-09-15 10:40:00,50.52,50.6,50.47,50.52,47900.0,33.5943,33.6475,33.561,33.5943,47900.0
2011-09-15 10:45:00,50.5,50.5,50.38,50.39,43400.0,33.581,33.581,33.5012,33.5078,43400.0
2011-09-15 10:50:00,50.39,50.4,50.15,50.18,48000.0,33.5078,33.5145,33.3483,33.3682,48000.0
2011-09-15 10:55:00,50.18,50.35,50.11,50.2,62100.0,33.3682,33.4812,33.3217,33.3815,62100.0
2011-09-15 11:00:00,50.19,50.25,50.09,50.25,89700.0,33.3749,33.4148,33.3084,33.4148,89700.0
2011-09-15 11:05:00,50.25,50.33,50.24,50.33,73000.0,33.4148,33.4679,33.4081,33.4679,73000.0
2011-09-15 11:10:00,50.34,50.52,50.34,50.41,66800.0,33.4746,33.5943,33.4746,33.5211,66800.0
2011-09-15 11:15:00,50.41,50.59,50.41,50.52,40800.0,33.5211,33.6408,33.5211,33.5943,40800.0
2011-09-15 11:20:00,50.53,50.62,50.48,50.56,53300.0,33.6009,33.6608,33.5677,33.6209,53300.0
2011-09-15 11:25:00,50.55,50.55,50.39,50.51,71500.0,33.6142,33.6142,33.5078,33.5876,71500.0
2011-09-15 11:30:00,50.52,50.63,50.51,50.61,51900.0,33.5943,33.6674,33.5876,33.6541,51900.0
2011-09-15 11:35:00,50.62,50.63,50.55,50.56,48900.0,33.6608,33.6674,33.6142,33.6209,48900.0
2011-09-15 11:40:00,50.55,50.63,50.49,50.57,35500.0,33.6142,33.6674,33.5743,33.6275,35500.0
2011-09-15 11:45:00,50.58,50.69,50.55,50.69,48600.0,33.6342,33.7073,33.6142,33.7073,48600.0
2011-09-15 11:50:00,50.71,50.72,50.6,50.6,46500.0,33.7206,33.7273,33.6475,33.6475,46500.0
2011-09-15 11:55:00,50.59,50.65,50.49,50.58,37500.0,33.6408,33.6807,33.5743,33.6342,37500.0
2011-09-15 12:00:00,50.58,50.63,50.51,50.62,22400.0,33.6342,33.6674,33.5876,33.6608,22400.0
2011-09-15 12:05:00,50.62,50.71,50.56,50.66,26200.0,33.6608,33.7206,33.6209,33.6874,26200.0
2011-09-15 12:10:00,50.66,50.71,50.62,50.7,33900.0,33.6874,33.7206,33.6608,33.714,33900.0
2011-09-15 12:15:00,50.7,50.77,50.69,50.71,33000.0,33.714,33.7605,33.7073,33.7206,33000.0
2011-09-15 12:20:00,50.72,50.72,50.59,50.62,30100.0,33.7273,33.7273,33.6408,33.6608,30100.0
2011-09-15 12:25:00,50.62,50.68,50.6,50.63,23900.0,33.6608,33.7007,33.6475,33.6674,23900.0
2011-09-15 12:30:00,50.62,50.7,50.59,50.66,37000.0,33.6608,33.714,33.6408,33.6874,37000.0
2011-09-15 12:35:00,50.66,50.72,50.65,50.66,18200.0,33.6874,33.7273,33.6807,33.6874,18200.0
2011-09-15 12:40:00,50.66,50.7,50.64,50.64,17900.0,33.6874,33.714,33.6741,33.6741,17900.0
2011-09-15 12:45:00,50.64,50.66,50.6,50.64,19200.0,33.6741,33.6874,33.6475,33.6741,19200.0
2011-09-15 12:50:00,50.63,50.65,50.5,50.5,23800.0,33.6674,33.6807,33.581,33.581,23800.0
2011-09-15 12:55:00,50.5,50.53,50.48,50.5,20800.0,33.581,33.6009,33.5677,33.581,20800.0
2011-09-15 13:00:00,50.51,50.6,50.49,50.6,29800.0,33.5876,33.6475,33.5743,33.6475,29800.0
2011-09-15 13:05:00,50.61,50.67,50.59,50.66,44200.0,33.6541,33.694,33.6408,33.6874,44200.0
2011-09-15 13:10:00,50.67,50.7,50.63,50.7,28200.0,33.694,33.714,33.6674,33.714,28200.0
2011-09-15 13:15:00,50.7,50.7,50.6,50.63,27700.0,33.714,33.714,33.6475,33.6674,27700.0
2011-09-15 13:20:00,50.63,50.69,50.62,50.67,25300.0,33.6674,33.7073,33.6608,33.694,25300.0
2011-09-15 13:25:00,50.69,50.71,50.57,50.58,25200.0,33.7073,33.7206,33.6275,33.6342,25200.0
2011-09-15 13:30:00,50.56,50.58,50.53,50.58,27600.0,33.6209,33.6342,33.6009,33.6342,27600.0
2011-09-15 13:35:00,50.58,50.6,50.47,50.54,36200.0,33.6342,33.6475,33.561,33.6076,36200.0
2011-09-15 13:40:00,50.55,50.68,50.53,50.68,38400.0,33.6142,33.7007,33.6009,33.7007,38400.0
2011-09-15 13:45:00,50.67,50.73,50.63,50.72,71500.0,33.694,33.7339,33.6674,33.7273,71500.0
2011-09-15 13:50:00,50.72,50.75,50.63,50.73,57200.0,33.7273,33.7472,33.6674,33.7339,57200.0
2011-09-15 13:55:00,50.72,50.76,50.66,50.76,51700.0,33.7273,33.7539,33.6874,33.7539,51700.0
2011-09-15 14:00:00,50.76,50.84,50.76,50.81,73700.0,33.7539,33.8071,33.7539,33.7871,73700.0
2011-09-15 14:05:00,50.82,50.87,50.77,50.87,49400.0,33.7938,33.827,33.7605,33.827,49400.0
2011-09-15 14:10:00,50.87,50.97,50.86,50.88,54300.0,33.827,33.8935,33.8204,33.8337,54300.0
2011-09-15 14:15:00,50.89,50.96,50.85,50.86,62000.0,33.8403,33.8869,33.8137,33.8204,62000.0
2011-09-15 14:20:00,50.86,50.86,50.75,50.76,33700.0,33.8204,33.8204,33.7472,33.7539,33700.0
2011-09-15 14:25:00,50.76,50.86,50.74,50.84,29900.0,33.7539,33.8204,33.7406,33.8071,29900.0
2011-09-15 14:30:00,50.84,50.93,50.84,50.92,32200.0,33.8071,33.8669,33.8071,33.8603,32200.0
2011-09-15 14:35:00,50.93,50.98,50.89,50.92,25700.0,33.8669,33.9002,33.8403,33.8603,25700.0
2011-09-15 14:40:00,50.92,51.01,50.92,51.01,30600.0,33.8603,33.9201,33.8603,33.9201,30600.0
2011-09-15 14:45:00,51.01,51.09,50.95,51.09,43400.0,33.9201,33.9733,33.8802,33.9733,43400.0
2011-09-15 14:50:00,51.09,51.13,51.02,51.13,26800.0,33.9733,33.9999,33.9268,33.9999,26800.0
2011-09-15 14:55:00,51.13,51.2,51.13,51.17,36600.0,33.9999,34.0465,33.9999,34.0265,36600.0
2011-09-15 15:00:00,51.18,51.29,51.15,51.28,81800.0,34.0332,34.1063,34.0132,34.0997,81800.0
2011-09-15 15:05:00,51.28,51.33,51.26,51.26,52000.0,34.0997,34.1329,34.0864,34.0864,52000.0
2011-09-15 15:10:00,51.25,51.25,51.11,51.16,57200.0,34.0797,34.0797,33.9866,34.0199,57200.0
2011-09-15 15:15:00,51.16,51.16,50.95,50.95,39500.0,34.0199,34.0199,33.8802,33.8802,39500.0
2011-09-15 15:20:00,50.96,51.06,50.95,51.0,59100.0,33.8869,33.9534,33.8802,33.9135,59100.0
2011-09-15 15:25:00,51.0,51.0,50.85,50.92,59200.0,33.9135,33.9135,33.8137,33.8603,59200.0
2011-09-15 15:30:00,50.91,51.06,50.89,51.06,98900.0,33.8536,33.9534,33.8403,33.9534,98900.0
2011-09-15 15:35:00,51.06,51.1,50.95,51.06,58400.0,33.9534,33.98,33.8802,33.9534,58400.0
2011-09-15 15:40:00,51.07,51.2,50.99,51.16,71900.0,33.96,34.0465,33.9068,34.0199,71900.0
2011-09-15 15:45:00,51.17,51.23,51.01,51.17,131900.0,34.0265,34.0664,33.9201,34.0265,131900.0
2011-09-15 15:50:00,51.19,51.2,51.08,51.12,140200.0,34.0398,34.0465,33.9667,33.9933,140200.0
2011-09-15 15:55:00,51.12,51.27,51.1,51.24,272300.0,33.9933,34.093,33.98,34.0731,272300.0
2011-09-16 09:30:00,51.2,51.61,51.2,51.59,820900.0,34.0465,34.3191,34.0465,34.3058,820900.0
2011-09-16 09:35:00,51.6,51.78,51.52,51.7,188100.0,34.3125,34.4322,34.2593,34.379,188100.0
2011-09-16 09:40:00,51.69,52.0,51.65,51.82,123400.0,34.3723,34.5784,34.3457,34.4588,123400.0
2011-09-16 09:45:00,51.82,52.18,51.79,52.15,169100.0,34.4588,34.6981,34.4388,34.6782,169100.0
2011-09-16 09:50:00,52.15,52.23,51.92,52.07,185100.0,34.6782,34.7314,34.5253,34.625,185100.0
2011-09-16 09:55:00,52.08,52.13,51.8,51.96,160600.0,34.6316,34.6649,34.4455,34.5519,160600.0
2011-09-16 10:00:00,51.97,52.04,51.75,51.9,255800.0,34.5585,34.605,34.4122,34.512,255800.0
2011-09-16 10:05:00,51.91,51.94,51.8,51.86,126100.0,34.5186,34.5386,34.4455,34.4854,126100.0
2011-09-16 10:10:00,51.85,52.01,51.78,52.0,274400.0,34.4787,34.5851,34.4322,34.5784,274400.0
2011-09-16 10:15:00,52.01,52.03,51.78,51.85,133100.0,34.5851,34.5984,34.4322,34.4787,133100.0
2011-09-16 10:20:00,51.85,51.88,51.29,51.56,264900.0,34.4787,34.4987,34.1063,34.2859,264900.0
2011-09-16 10:25:00,51.56,51.57,51.2,51.27,214800.0,34.2859,34.2925,34.0465,34.093,214800.0
2011-09-16 10:30:00,51.26,51.32,51.06,51.31,156200.0,34.0864,34.1263,33.9534,34.1196,156200.0
2011-09-16 10:35:00,51.31,51.36,51.12,51.23,94100.0,34.1196,34.1529,33.9933,34.0664,94100.0
2011-09-16 10:40:00,51.22,51.24,50.87,50.87,119200.0,34.0598,34.0731,33.827,33.827,119200.0
2011-09-16 10:45:00,50.86,50.89,50.66,50.68,104300.0,33.8204,33.8403,33.6874,33.7007,104300.0
2011-09-16 10:50:00,50.71,50.74,50.59,50.66,89000.0,33.7206,33.7406,33.6408,33.6874,89000.0
2011-09-16 10:55:00,50.66,50.86,50.57,50.84,93600.0,33.6874,33.8204,33.6275,33.8071,93600.0
2011-09-16 11:00:00,50.84,51.05,50.84,50.97,101800.0,33.8071,33.9467,33.8071,33.8935,101800.0
2011-09-16 11:05:00,50.98,51.04,50.82,50.94,41500.0,33.9002,33.9401,33.7938,33.8736,41500.0
2011-09-16 11:10:00,50.94,51.08,50.9,50.92,39900.0,33.8736,33.9667,33.847,33.8603,39900.0
2011-09-16 11:15:00,50.94,51.04,50.91,50.96,46000.0,33.8736,33.9401,33.8536,33.8869,46000.0
2011-09-16 11:20:00,50.97,50.97,50.71,50.72,34900.0,33.8935,33.8935,33.7206,33.7273,34900.0
2011-09-16 11:25:00,50.72,50.87,50.63,50.82,41200.0,33.7273,33.827,33.6674,33.7938,41200.0
2011-09-16 11:30:00,50.82,50.88,50.61,50.87,66000.0,33.7938,33.8337,33.6541,33.827,66000.0
2011-09-16 11:35:00,50.86,50.91,50.8,50.85,33700.0,33.8204,33.8536,33.7805,33.8137,33700.0
2011-09-16 11:40:00,50.85,50.92,50.73,50.91,53000.0,33.8137,33.8603,33.7339,33.8536,53000.0
2011-09-16 11:45:00,50.92,50.98,50.85,50.86,33800.0,33.8603,33.9002,33.8137,33.8204,33800.0
2011-09-16 11:50:00,50.86,51.03,50.86,51.02,43400.0,33.8204,33.9334,33.8204,33.9268,43400.0
2011-09-16 11:55:00,51.01,51.1,50.94,50.96,59800.0,33.9201,33.98,33.8736,33.8869,59800.0
2011-09-16 12:00:00,50.98,51.08,50.98,51.02,22200.0,33.9002,33.9667,33.9002,33.9268,22200.0
2011-09-16 12:05:00,51.03,51.13,51.03,51.07,36200.0,33.9334,33.9999,33.9334,33.96,36200.0
2011-09-16 12:10:00,51.07,51.13,51.04,51.05,24600.0,33.96,33.9999,33.9401,33.9467,24600.0
2011-09-16 12:15:00,51.06,51.13,51.05,51.11,23800.0,33.9534,33.9999,33.9467,33.9866,23800.0
2011-09-16 12:20:00,51.11,51.15,51.02,51.15,27200.0,33.9866,34.0132,33.9268,34.0132,27200.0
2011-09-16 12:25:00,51.14,51.22,51.11,51.2,26900.0,34.0066,34.0598,33.9866,34.0465,26900.0
2011-09-16 12:30:00,51.19,51.23,51.18,51.22,45100.0,34.0398,34.0664,34.0332,34.0598,45100.0
2011-09-16 12:35:00,51.22,51.37,51.22,51.35,20000.0,34.0598,34.1595,34.0598,34.1462,20000.0
2011-09-16 12:40:00,51.37,51.38,51.31,51.31,21300.0,34.1595,34.1662,34.1196,34.1196,21300.0
2011-09-16 12:45:00,51.32,51.43,51.32,51.37,21900.0,34.1263,34.1994,34.1263,34.1595,21900.0
2011-09-16 12:50:00,51.36,51.38,51.3,51.31,23200.0,34.1529,34.1662,34.113,34.1196,23200.0
2011-09-16 12:55:00,51.31,51.36,51.28,51.29,25200.0,34.1196,34.1529,34.0997,34.1063,25200.0
2011-09-16 13:00:00,51.29,51.31,51.13,51.15,25400.0,34.1063,34.1196,33.9999,34.0132,25400.0
2011-09-16 13:05:00,51.15,51.21,51.06,51.07,37900.0,34.0132,34.0531,33.9534,33.96,37900.0
2011-09-16 13:10:00,51.07,51.1,51.03,51.09,20500.0,33.96,33.98,33.9334,33.9733,20500.0
2011-09-16 13:15:00,51.09,51.18,51.07,51.08,17800.0,33.9733,34.0332,33.96,33.9667,17800.0
2011-09-16 13:20:00,51.09,51.12,51.05,51.06,16000.0,33.9733,33.9933,33.9467,33.9534,16000.0
2011-09-16 13:25:00,51.07,51.09,51.02,51.05,16300.0,33.96,33.9733,33.9268,33.9467,16300.0
2011-09-16 13:30:00,51.06,51.11,50.89,50.93,30600.0,33.9534,33.9866,33.8403,33.8669,30600.0
2011-09-16 13:35:00,50.93,50.95,50.81,50.85,36300.0,33.8669,33.8802,33.7871,33.8137,36300.0
2011-09-16 13:40:00,50.86,50.91,50.81,50.85,26500.0,33.8204,33.8536,33.7871,33.8137,26500.0
2011-09-16 13:45:00,50.86,50.94,50.85,50.85,31900.0,33.8204,33.8736,33.8137,33.8137,31900.0
2011-09-16 13:50:00,50.85,50.9,50.84,50.86,29000.0,33.8137,33.847,33.8071,33.8204,29000.0
2011-09-16 13:55:00,50.86,50.97,50.86,50.92,21600.0,33.8204,33.8935,33.8204,33.8603,21600.0
2011-09-16 14:00:00,50.93,51.0,50.93,51.0,28500.0,33.8669,33.9135,33.8669,33.9135,28500.0
2011-09-16 14:05:00,50.99,51.07,50.95,50.98,32300.0,33.9068,33.96,33.8802,33.9002,32300.0
2011-09-16 14:10:00,50.98,51.07,50.95,50.95,16100.0,33.9002,33.96,33.8802,33.8802,16100.0
2011-09-16 14:15:00,50.95,51.02,50.91,50.93,24200.0,33.8802,33.9268,33.8536,33.8669,24200.0
2011-09-16 14:20:00,50.93,50.97,50.88,50.89,16900.0,33.8669,33.8935,33.8337,33.8403,16900.0
2011-09-16 14:25:00,50.9,50.96,50.85,50.85,19400.0,33.847,33.8869,33.8137,33.8137,19400.0
2011-09-16 14:30:00,50.86,50.97,50.86,50.95,22700.0,33.8204,33.8935,33.8204,33.8802,22700.0
2011-09-16 14:35:00,50.96,51.04,50.96,51.04,44700.0,33.8869,33.9401,33.8869,33.9401,44700.0
2011-09-16 14:40:00,51.05,51.08,50.97,51.0,30100.0,33.9467,33.9667,33.8935,33.9135,30100.0
2011-09-16 14:45:00,51.0,51.05,50.98,51.04,30300.0,33.9135,33.9467,33.9002,33.9401,30300.0
2011-09-16 14:50:00,51.03,51.16,51.01,51.15,32500.0,33.9334,34.0199,33.9201,34.0132,32500.0
2011-09-16 14:55:00,51.15,51.25,51.15,51.25,27300.0,34.0132,34.0797,34.0132,34.0797,27300.0
2011-09-16 15:00:00,51.25,51.26,51.1,51.13,44500.0,34.0797,34.0864,33.98,33.9999,44500.0
2011-09-16 15:05:00,51.13,51.14,50.97,50.97,49200.0,33.9999,34.0066,33.8935,33.8935,49200.0
2011-09-16 15:10:00,50.97,51.03,50.96,51.01,36900.0,33.8935,33.9334,33.8869,33.9201,36900.0
2011-09-16 15:15:00,51.0,51.01,50.92,50.93,65400.0,33.9135,33.9201,33.8603,33.8669,65400.0
2011-09-16 15:20:00,50.93,50.98,50.82,50.89,58000.0,33.8669,33.9002,33.7938,33.8403,58000.0
2011-09-16 15:25:00,50.9,50.93,50.84,50.86,57300.0,33.847,33.8669,33.8071,33.8204,57300.0
2011-09-16 15:30:00,50.86,51.01,50.85,50.98,74100.0,33.8204,33.9201,33.8137,33.9002,74100.0
2011-09-16 15:35:00,50.98,51.0,50.91,50.96,100700.0,33.9002,33.9135,33.8536,33.8869,100700.0
2011-09-16 15:40:00,50.96,51.13,50.96,51.13,93400.0,33.8869,33.9999,33.8869,33.9999,93400.0
2011-09-16 15:45:00,51.13,51.33,51.13,51.24,111300.0,33.9999,34.1329,33.9999,34.0731,111300.0
2011-09-16 15:50:00,51.24,51.35,51.2,51.35,146700.0,34.0731,34.1462,34.0465,34.1462,146700.0
2011-09-16 15:55:00,51.34,51.37,51.25,51.33,232700.0,34.1396,34.1595,34.0797,34.1329,232700.0
2011-09-19 09:30:00,50.13,50.3,50.06,50.11,77500.0,33.335,33.448,33.2884,33.3217,77500.0
2011-09-19 09:35:00,50.12,50.17,50.0,50.0,54700.0,33.3283,33.3616,33.2485,33.2485,54700.0
2011-09-19 09:40:00,50.0,50.04,49.78,49.87,65200.0,33.2485,33.2751,33.1022,33.1621,65200.0
2011-09-19 09:45:00,49.87,49.92,49.79,49.85,67100.0,33.1621,33.1953,33.1089,33.1488,67100.0
2011-09-19 09:50:00,49.84,49.9,49.82,49.87,42700.0,33.1421,33.182,33.1288,33.1621,42700.0
2011-09-19 09:55:00,49.86,49.93,49.71,49.71,59400.0,33.1554,33.202,33.0557,33.0557,59400.0
2011-09-19 10:00:00,49.73,49.8,49.62,49.63,85400.0,33.069,33.1155,32.9958,33.0025,85400.0
2011-09-19 10:05:00,49.64,49.7,49.61,49.64,36800.0,33.0091,33.049,32.9892,33.0091,36800.0
2011-09-19 10:10:00,49.63,49.63,49.5,49.51,46500.0,33.0025,33.0025,32.916,32.9227,46500.0
2011-09-19 10:15:00,49.52,49.66,49.4,49.65,66500.0,32.9293,33.0224,32.8495,33.0158,66500.0
2011-09-19 10:20:00,49.64,49.64,49.47,49.54,34200.0,33.0091,33.0091,32.8961,32.9426,34200.0
2011-09-19 10:25:00,49.55,49.63,49.49,49.63,35800.0,32.9493,33.0025,32.9094,33.0025,35800.0
2011-09-19 10:30:00,49.63,49.73,49.59,49.59,26600.0,33.0025,33.069,32.9759,32.9759,26600.0
2011-09-19 10:35:00,49.6,49.76,49.6,49.67,36000.0,32.9825,33.0889,32.9825,33.0291,36000.0
2011-09-19 10:40:00,49.67,49.71,49.58,49.6,39200.0,33.0291,33.0557,32.9692,32.9825,39200.0
2011-09-19 10:45:00,49.58,49.69,49.51,49.67,39000.0,32.9692,33.0424,32.9227,33.0291,39000.0
2011-09-19 10:50:00,49.67,49.72,49.63,49.68,37100.0,33.0291,33.0623,33.0025,33.0357,37100.0
2011-09-19 10:55:00,49.67,49.69,49.48,49.48,36400.0,33.0291,33.0424,32.9027,32.9027,36400.0
2011-09-19 11:00:00,49.48,49.72,49.48,49.69,46000.0,32.9027,33.0623,32.9027,33.0424,46000.0
2011-09-19 11:05:00,49.7,49.8,49.66,49.79,34000.0,33.049,33.1155,33.0224,33.1089,34000.0
2011-09-19 11:10:00,49.76,49.76,49.6,49.66,231000.0,33.0889,33.0889,32.9825,33.0224,231000.0
2011-09-19 11:15:00,49.65,49.69,49.58,49.66,33600.0,33.0158,33.0424,32.9692,33.0224,33600.0
2011-09-19 11:20:00,49.66,49.78,49.66,49.75,23300.0,33.0224,33.1022,33.0224,33.0823,23300.0
2011-09-19 11:25:00,49.76,49.79,49.65,49.65,32100.0,33.0889,33.1089,33.0158,33.0158,32100.0
2011-09-19 11:30:00,49.64,49.7,49.62,49.69,114800.0,33.0091,33.049,32.9958,33.0424,114800.0
2011-09-19 11:35:00,49.68,49.78,49.68,49.77,39300.0,33.0357,33.1022,33.0357,33.0956,39300.0
2011-09-19 11:40:00,49.77,49.77,49.7,49.73,45700.0,33.0956,33.0956,33.049,33.069,45700.0
2011-09-19 11:45:00,49.72,49.89,49.72,49.89,25300.0,33.0623,33.1754,33.0623,33.1754,25300.0
2011-09-19 11:50:00,49.88,49.89,49.75,49.77,28300.0,33.1687,33.1754,33.0823,33.0956,28300.0
2011-09-19 11:55:00,49.77,49.83,49.72,49.77,28200.0,33.0956,33.1355,33.0623,33.0956,28200.0
2011-09-19 12:00:00,49.79,49.89,49.78,49.88,25000.0,33.1089,33.1754,33.1022,33.1687,25000.0
2011-09-19 12:05:00,49.87,49.92,49.8,49.82,24300.0,33.1621,33.1953,33.1155,33.1288,24300.0
2011-09-19 12:10:00,49.82,49.85,49.77,49.79,22300.0,33.1288,33.1488,33.0956,33.1089,22300.0
2011-09-19 12:15:00,49.78,49.82,49.7,49.72,16900.0,33.1022,33.1288,33.049,33.0623,16900.0
2011-09-19 12:20:00,49.73,49.75,49.67,49.67,17700.0,33.069,33.0823,33.0291,33.0291,17700.0
2011-09-19 12:25:00,49.67,49.67,49.61,49.61,20600.0,33.0291,33.0291,32.9892,32.9892,20600.0
2011-09-19 12:30:00,49.61,49.61,49.53,49.6,20900.0,32.9892,32.9892,32.936,32.9825,20900.0
2011-09-19 12:35:00,49.6,49.6,49.53,49.58,9700.0,32.9825,32.9825,32.936,32.9692,9700.0
2011-09-19 12:40:00,49.57,49.62,49.56,49.61,14100.0,32.9626,32.9958,32.9559,32.9892,14100.0
2011-09-19 12:45:00,49.61,49.63,49.51,49.53,18300.0,32.9892,33.0025,32.9227,32.936,18300.0
2011-09-19 12:50:00,49.54,49.56,49.51,49.52,26400.0,32.9426,32.9559,32.9227,32.9293,26400.0
2011-09-19 12:55:00,49.51,49.59,49.5,49.59,28800.0,32.9227,32.9759,32.916,32.9759,28800.0
2011-09-19 13:00:00,49.59,49.59,49.49,49.52,28400.0,32.9759,32.9759,32.9094,32.9293,28400.0
2011-09-19 13:05:00,49.53,49.57,49.51,49.55,15800.0,32.936,32.9626,32.9227,32.9493,15800.0
2011-09-19 13:10:00,49.56,49.56,49.46,49.52,32700.0,32.9559,32.9559,32.8894,32.9293,32700.0
2011-09-19 13:15:00,49.52,49.54,49.46,49.49,33200.0,32.9293,32.9426,32.8894,32.9094,33200.0
2011-09-19 13:20:00,49.48,49.56,49.46,49.56,28400.0,32.9027,32.9559,32.8894,32.9559,28400.0
2011-09-19 13:25:00,49.57,49.66,49.57,49.65,36800.0,32.9626,33.0224,32.9626,33.0158,36800.0
2011-09-19 13:30:00,49.64,49.69,49.59,49.61,19300.0,33.0091,33.0424,32.9759,32.9892,19300.0
2011-09-19 13:35:00,49.61,49.66,49.6,49.62,10800.0,32.9892,33.0224,32.9825,32.9958,10800.0
2011-09-19 13:40:00,49.64,49.69,49.64,49.69,10600.0,33.0091,33.0424,33.0091,33.0424,10600.0
2011-09-19 13:45:00,49.68,49.75,49.65,49.65,27500.0,33.0357,33.0823,33.0158,33.0158,27500.0
2011-09-19 13:50:00,49.65,49.67,49.61,49.66,17400.0,33.0158,33.0291,32.9892,33.0224,17400.0
2011-09-19 13:55:00,49.66,49.7,49.66,49.68,13200.0,33.0224,33.049,33.0224,33.0357,13200.0
2011-09-19 14:00:00,49.67,49.67,49.52,49.52,27300.0,33.0291,33.0291,32.9293,32.9293,27300.0
2011-09-19 14:05:00,49.52,49.66,49.49,49.59,35200.0,32.9293,33.0224,32.9094,32.9759,35200.0
2011-09-19 14:10:00,49.58,49.67,49.56,49.65,45600.0,32.9692,33.0291,32.9559,33.0158,45600.0
2011-09-19 14:15:00,49.65,49.69,49.6,49.62,18600.0,33.0158,33.0424,32.9825,32.9958,18600.0
2011-09-19 14:20:00,49.62,49.69,49.58,49.59,19100.0,32.9958,33.0424,32.9692,32.9759,19100.0
2011-09-19 14:25:00,49.57,49.59,49.46,49.49,22800.0,32.9626,32.9759,32.8894,32.9094,22800.0
2011-09-19 14:30:00,49.49,49.55,49.46,49.47,26100.0,32.9094,32.9493,32.8894,32.8961,26100.0
2011-09-19 14:35:00,49.46,49.55,49.45,49.55,59400.0,32.8894,32.9493,32.8828,32.9493,59400.0
2011-09-19 14:40:00,49.55,49.61,49.51,49.57,31200.0,32.9493,32.9892,32.9227,32.9626,31200.0
2011-09-19 14:45:00,49.57,49.58,49.49,49.57,31600.0,32.9626,32.9692,32.9094,32.9626,31600.0
2011-09-19 14:50:00,49.58,49.64,49.5,49.52,39900.0,32.9692,33.0091,32.916,32.9293,39900.0
2011-09-19 14:55:00,49.51,49.52,49.43,49.45,51800.0,32.9227,32.9293,32.8695,32.8828,51800.0
2011-09-19 15:00:00,49.45,49.51,49.41,49.44,50500.0,32.8828,32.9227,32.8562,32.8761,50500.0
2011-09-19 15:05:00,49.45,49.48,49.37,49.41,42400.0,32.8828,32.9027,32.8296,32.8562,42400.0
2011-09-19 15:10:00,49.42,49.72,49.41,49.69,112000.0,32.8628,33.0623,32.8562,33.0424,112000.0
2011-09-19 15:15:00,49.7,49.98,49.67,49.84,90400.0,33.049,33.2352,33.0291,33.1421,90400.0
2011-09-19 15:20:00,49.84,50.11,49.84,50.0,104400.0,33.1421,33.3217,33.1421,33.2485,104400.0
2011-09-19 15:25:00,50.01,50.05,49.88,50.05,58700.0,33.2552,33.2818,33.1687,33.2818,58700.0
2011-09-19 15:30:00,50.03,50.22,50.03,50.2,59900.0,33.2685,33.3948,33.2685,33.3815,59900.0
2011-09-19 15:35:00,50.2,50.44,50.16,50.37,59400.0,33.3815,33.5411,33.3549,33.4945,59400.0
2011-09-19 15:40:00,50.35,50.35,50.24,50.3,56200.0,33.4812,33.4812,33.4081,33.448,56200.0
2011-09-19 15:45:00,50.3,50.31,50.01,50.06,111400.0,33.448,33.4547,33.2552,33.2884,111400.0
2011-09-19 15:50:00,50.06,50.09,49.96,50.03,131600.0,33.2884,33.3084,33.2219,33.2685,131600.0
2011-09-19 15:55:00,50.03,50.14,49.9,49.95,338800.0,33.2685,33.3416,33.182,33.2153,338800.0
2011-09-20 09:30:00,50.03,50.37,49.82,50.27,54800.0,33.2685,33.4945,33.1288,33.4281,54800.0
2011-09-20 09:35:00,50.28,50.37,50.07,50.21,32700.0,33.4347,33.4945,33.2951,33.3882,32700.0
2011-09-20 09:40:00,50.23,50.28,50.06,50.19,26400.0,33.4015,33.4347,33.2884,33.3749,26400.0
2011-09-20 09:45:00,50.18,50.21,49.98,50.2,42300.0,33.3682,33.3882,33.2352,33.3815,42300.0
2011-09-20 09:50:00,50.21,50.28,50.1,50.19,31800.0,33.3882,33.4347,33.315,33.3749,31800.0
2011-09-20 09:55:00,50.17,50.38,50.12,50.32,30500.0,33.3616,33.5012,33.3283,33.4613,30500.0
2011-09-20 10:00:00,50.29,50.35,50.26,50.29,29000.0,33.4414,33.4812,33.4214,33.4414,29000.0
2011-09-20 10:05:00,50.3,50.3,49.97,49.97,30800.0,33.448,33.448,33.2286,33.2286,30800.0
2011-09-20 10:10:00,49.96,50.12,49.86,50.12,39200.0,33.2219,33.3283,33.1554,33.3283,39200.0
2011-09-20 10:15:00,50.12,50.3,50.11,50.29,66200.0,33.3283,33.448,33.3217,33.4414,66200.0
2011-09-20 10:20:00,50.29,50.4,50.26,50.39,43500.0,33.4414,33.5145,33.4214,33.5078,43500.0
2011-09-20 10:25:00,50.39,50.48,50.36,50.44,40000.0,33.5078,33.5677,33.4879,33.5411,40000.0
2011-09-20 10:30:00,50.45,50.54,50.41,50.5,38700.0,33.5477,33.6076,33.5211,33.581,38700.0
2011-09-20 10:35:00,50.5,50.67,50.49,50.63,49900.0,33.581,33.694,33.5743,33.6674,49900.0
2011-09-20 10:40:00,50.63,50.75,50.63,50.75,31900.0,33.6674,33.7472,33.6674,33.7472,31900.0
2011-09-20 10:45:00,50.75,50.79,50.68,50.75,32900.0,33.7472,33.7738,33.7007,33.7472,32900.0
2011-09-20 10:50:00,50.75,50.79,50.49,50.55,63600.0,33.7472,33.7738,33.5743,33.6142,63600.0
2011-09-20 10:55:00,50.54,50.59,50.4,50.59,35200.0,33.6076,33.6408,33.5145,33.6408,35200.0
2011-09-20 11:00:00,50.61,50.77,50.59,50.75,83300.0,33.6541,33.7605,33.6408,33.7472,83300.0
2011-09-20 11:05:00,50.75,50.82,50.74,50.82,44300.0,33.7472,33.7938,33.7406,33.7938,44300.0
2011-09-20 11:10:00,50.83,50.91,50.76,50.86,51000.0,33.8004,33.8536,33.7539,33.8204,51000.0
2011-09-20 11:15:00,50.87,50.96,50.75,50.77,27500.0,33.827,33.8869,33.7472,33.7605,27500.0
2011-09-20 11:20:00,50.77,50.85,50.65,50.85,46200.0,33.7605,33.8137,33.6807,33.8137,46200.0
2011-09-20 11:25:00,50.85,50.86,50.73,50.86,36700.0,33.8137,33.8204,33.7339,33.8204,36700.0
2011-09-20 11:30:00,50.86,50.94,50.79,50.92,71500.0,33.8204,33.8736,33.7738,33.8603,71500.0
2011-09-20 11:35:00,50.91,50.97,50.85,50.88,30500.0,33.8536,33.8935,33.8137,33.8337,30500.0
2011-09-20 11:40:00,50.88,50.9,50.83,50.87,43900.0,33.8337,33.847,33.8004,33.827,43900.0
2011-09-20 11:45:00,50.87,50.94,50.83,50.93,26300.0,33.827,33.8736,33.8004,33.8669,26300.0
2011-09-20 11:50:00,50.93,51.0,50.93,51.0,19600.0,33.8669,33.9135,33.8669,33.9135,19600.0
2011-09-20 11:55:00,51.01,51.08,51.0,51.0,12700.0,33.9201,33.9667,33.9135,33.9135,12700.0
2011-09-20 12:00:00,50.99,50.99,50.83,50.84,27000.0,33.9068,33.9068,33.8004,33.8071,27000.0
2011-09-20 12:05:00,50.83,50.87,50.77,50.82,60500.0,33.8004,33.827,33.7605,33.7938,60500.0
2011-09-20 12:10:00,50.8,50.88,50.77,50.82,30400.0,33.7805,33.8337,33.7605,33.7938,30400.0
2011-09-20 12:15:00,50.82,50.88,50.8,50.81,16000.0,33.7938,33.8337,33.7805,33.7871,16000.0
2011-09-20 12:20:00,50.81,50.88,50.81,50.86,17900.0,33.7871,33.8337,33.7871,33.8204,17900.0
2011-09-20 12:25:00,50.86,50.88,50.8,50.83,14000.0,33.8204,33.8337,33.7805,33.8004,14000.0
2011-09-20 12:30:00,50.82,50.9,50.79,50.9,23600.0,33.7938,33.847,33.7738,33.847,23600.0
2011-09-20 12:35:00,50.9,50.9,50.77,50.83,39100.0,33.847,33.847,33.7605,33.8004,39100.0
2011-09-20 12:40:00,50.84,50.85,50.77,50.85,20800.0,33.8071,33.8137,33.7605,33.8137,20800.0
2011-09-20 12:45:00,50.86,50.89,50.84,50.84,14900.0,33.8204,33.8403,33.8071,33.8071,14900.0
2011-09-20 12:50:00,50.84,50.99,50.84,50.96,48200.0,33.8071,33.9068,33.8071,33.8869,48200.0
2011-09-20 12:55:00,50.97,51.04,50.95,50.96,26400.0,33.8935,33.9401,33.8802,33.8869,26400.0
2011-09-20 13:00:00,50.97,51.08,50.96,51.08,22000.0,33.8935,33.9667,33.8869,33.9667,22000.0
2011-09-20 13:05:00,51.08,51.09,50.98,51.03,13100.0,33.9667,33.9733,33.9002,33.9334,13100.0
2011-09-20 13:10:00,51.03,51.14,51.0,51.14,18300.0,33.9334,34.0066,33.9135,34.0066,18300.0
2011-09-20 13:15:00,51.14,51.15,50.99,51.01,27400.0,34.0066,34.0132,33.9068,33.9201,27400.0
2011-09-20 13:20:00,51.01,51.04,50.98,51.04,43600.0,33.9201,33.9401,33.9002,33.9401,43600.0
2011-09-20 13:25:00,51.03,51.11,50.97,51.11,41800.0,33.9334,33.9866,33.8935,33.9866,41800.0
2011-09-20 13:30:00,51.1,51.16,51.07,51.09,54800.0,33.98,34.0199,33.96,33.9733,54800.0
2011-09-20 13:35:00,51.08,51.15,51.02,51.03,27100.0,33.9667,34.0132,33.9268,33.9334,27100.0
2011-09-20 13:40:00,51.02,51.03,50.91,50.91,59400.0,33.9268,33.9334,33.8536,33.8536,59400.0
2011-09-20 13:45:00,50.91,50.94,50.89,50.93,20300.0,33.8536,33.8736,33.8403,33.8669,20300.0
2011-09-20 13:50:00,50.93,50.94,50.88,50.9,21800.0,33.8669,33.8736,33.8337,33.847,21800.0
2011-09-20 13:55:00,50.9,50.94,50.88,50.9,23000.0,33.847,33.8736,33.8337,33.847,23000.0
2011-09-20 14:00:00,50.91,50.91,50.84,50.88,49600.0,33.8536,33.8536,33.8071,33.8337,49600.0
2011-09-20 14:05:00,50.88,51.05,50.84,51.04,66400.0,33.8337,33.9467,33.8071,33.9401,66400.0
2011-09-20 14:10:00,51.04,51.11,51.03,51.08,46100.0,33.9401,33.9866,33.9334,33.9667,46100.0
2011-09-20 14:15:00,51.09,51.14,51.04,51.04,39300.0,33.9733,34.0066,33.9401,33.9401,39300.0
2011-09-20 14:20:00,51.05,51.06,50.95,50.96,33000.0,33.9467,33.9534,33.8802,33.8869,33000.0
2011-09-20 14:25:00,50.95,51.01,50.92,50.96,34900.0,33.8802,33.9201,33.8603,33.8869,34900.0
2011-09-20 14:30:00,50.97,51.04,50.86,50.87,80800.0,33.8935,33.9401,33.8204,33.827,80800.0
2011-09-20 14:35:00,50.87,50.9,50.78,50.85,67400.0,33.827,33.847,33.7672,33.8137,67400.0
2011-09-20 14:40:00,50.84,50.86,50.75,50.79,66700.0,33.8071,33.8204,33.7472,33.7738,66700.0
2011-09-20 14:45:00,50.79,50.89,50.75,50.86,53300.0,33.7738,33.8403,33.7472,33.8204,53300.0
2011-09-20 14:50:00,50.86,50.92,50.8,50.92,47700.0,33.8204,33.8603,33.7805,33.8603,47700.0
2011-09-20 14:55:00,50.92,50.92,50.83,50.83,41600.0,33.8603,33.8603,33.8004,33.8004,41600.0
2011-09-20 15:00:00,50.84,50.89,50.72,50.73,85000.0,33.8071,33.8403,33.7273,33.7339,85000.0
2011-09-20 15:05:00,50.73,50.74,50.63,50.65,76200.0,33.7339,33.7406,33.6674,33.6807,76200.0
2011-09-20 15:10:00,50.65,50.71,50.58,50.58,88000.0,33.6807,33.7206,33.6342,33.6342,88000.0
2011-09-20 15:15:00,50.58,50.65,50.52,50.57,69500.0,33.6342,33.6807,33.5943,33.6275,69500.0
2011-09-20 15:20:00,50.56,50.57,50.45,50.47,54000.0,33.6209,33.6275,33.5477,33.561,54000.0
2011-09-20 15:25:00,50.47,50.56,50.47,50.5,56100.0,33.561,33.6209,33.561,33.581,56100.0
2011-09-20 15:30:00,50.49,50.56,50.45,50.5,62100.0,33.5743,33.6209,33.5477,33.581,62100.0
2011-09-20 15:35:00,50.5,50.5,50.4,50.47,61200.0,33.581,33.581,33.5145,33.561,61200.0
2011-09-20 15:40:00,50.47,50.49,50.3,50.3,72100.0,33.561,33.5743,33.448,33.448,72100.0
2011-09-20 15:45:00,50.29,50.29,50.1,50.23,166800.0,33.4414,33.4414,33.315,33.4015,166800.0
2011-09-20 15:50:00,50.22,50.34,50.16,50.31,105400.0,33.3948,33.4746,33.3549,33.4547,105400.0
2011-09-20 15:55:00,50.31,50.36,50.18,50.19,312300.0,33.4547,33.4879,33.3682,33.3749,312300.0
2011-09-21 09:30:00,50.29,50.47,50.09,50.32,44600.0,33.4414,33.561,33.3084,33.4613,44600.0
2011-09-21 09:35:00,50.33,50.63,50.3,50.63,52200.0,33.4679,33.6674,33.448,33.6674,52200.0
2011-09-21 09:40:00,50.62,50.63,50.28,50.43,38500.0,33.6608,33.6674,33.4347,33.5344,38500.0
2011-09-21 09:45:00,50.38,50.47,50.3,50.34,64800.0,33.5012,33.561,33.448,33.4746,64800.0
2011-09-21 09:50:00,50.35,50.46,50.15,50.3,26200.0,33.4812,33.5544,33.3483,33.448,26200.0
2011-09-21 09:55:00,50.29,50.4,50.2,50.39,14100.0,33.4414,33.5145,33.3815,33.5078,14100.0
2011-09-21 10:00:00,50.4,50.47,50.05,50.11,55000.0,33.5145,33.561,33.2818,33.3217,55000.0
2011-09-21 10:05:00,50.1,50.18,50.04,50.05,29800.0,33.315,33.3682,33.2751,33.2818,29800.0
2011-09-21 10:10:00,50.05,50.12,49.94,50.02,28900.0,33.2818,33.3283,33.2086,33.2618,28900.0
2011-09-21 10:15:00,50.01,50.23,49.94,50.16,37100.0,33.2552,33.4015,33.2086,33.3549,37100.0
2011-09-21 10:20:00,50.17,50.28,50.12,50.26,29500.0,33.3616,33.4347,33.3283,33.4214,29500.0
2011-09-21 10:25:00,50.25,50.28,50.13,50.21,34000.0,33.4148,33.4347,33.335,33.3882,34000.0
2011-09-21 10:30:00,50.21,50.27,50.13,50.19,35700.0,33.3882,33.4281,33.335,33.3749,35700.0
2011-09-21 10:35:00,50.17,50.17,49.96,50.07,33100.0,33.3616,33.3616,33.2219,33.2951,33100.0
2011-09-21 10:40:00,50.09,50.13,49.94,50.1,41700.0,33.3084,33.335,33.2086,33.315,41700.0
2011-09-21 10:45:00,50.11,50.18,50.01,50.03,22900.0,33.3217,33.3682,33.2552,33.2685,22900.0
2011-09-21 10:50:00,50.01,50.05,49.86,49.86,32100.0,33.2552,33.2818,33.1554,33.1554,32100.0
2011-09-21 10:55:00,49.85,49.95,49.82,49.92,31000.0,33.1488,33.2153,33.1288,33.1953,31000.0
2011-09-21 11:00:00,49.95,49.99,49.84,49.93,31200.0,33.2153,33.2419,33.1421,33.202,31200.0
2011-09-21 11:05:00,49.91,50.0,49.89,49.93,26400.0,33.1887,33.2485,33.1754,33.202,26400.0
2011-09-21 11:10:00,49.91,50.0,49.87,49.87,27200.0,33.1887,33.2485,33.1621,33.1621,27200.0
2011-09-21 11:15:00,49.86,49.89,49.75,49.79,30700.0,33.1554,33.1754,33.0823,33.1089,30700.0
2011-09-21 11:20:00,49.82,49.82,49.65,49.65,16300.0,33.1288,33.1288,33.0158,33.0158,16300.0
2011-09-21 11:25:00,49.63,49.82,49.62,49.78,21300.0,33.0025,33.1288,32.9958,33.1022,21300.0
2011-09-21 11:30:00,49.77,49.83,49.76,49.8,21500.0,33.0956,33.1355,33.0889,33.1155,21500.0
2011-09-21 11:35:00,49.82,49.84,49.75,49.78,23700.0,33.1288,33.1421,33.0823,33.1022,23700.0
2011-09-21 11:40:00,49.79,49.85,49.75,49.75,25900.0,33.1089,33.1488,33.0823,33.0823,25900.0
2011-09-21 11:45:00,49.75,49.82,49.75,49.76,20700.0,33.0823,33.1288,33.0823,33.0889,20700.0
2011-09-21 11:50:00,49.75,49.85,49.75,49.85,14500.0,33.0823,33.1488,33.0823,33.1488,14500.0
2011-09-21 11:55:00,49.83,49.85,49.67,49.69,27100.0,33.1355,33.1488,33.0291,33.0424,27100.0
2011-09-21 12:00:00,49.69,49.79,49.67,49.79,22600.0,33.0424,33.1089,33.0291,33.1089,22600.0
2011-09-21 12:05:00,49.79,49.8,49.72,49.74,19700.0,33.1089,33.1155,33.0623,33.0756,19700.0
2011-09-21 12:10:00,49.74,49.79,49.72,49.76,16700.0,33.0756,33.1089,33.0623,33.0889,16700.0
2011-09-21 12:15:00,49.77,49.87,49.74,49.82,22300.0,33.0956,33.1621,33.0756,33.1288,22300.0
2011-09-21 12:20:00,49.82,49.87,49.73,49.87,26400.0,33.1288,33.1621,33.069,33.1621,26400.0
2011-09-21 12:25:00,49.87,49.87,49.54,49.54,141300.0,33.1621,33.1621,32.9426,32.9426,141300.0
2011-09-21 12:30:00,49.56,49.6,49.41,49.47,81000.0,32.9559,32.9825,32.8562,32.8961,81000.0
2011-09-21 12:35:00,49.46,49.65,49.42,49.51,55400.0,32.8894,33.0158,32.8628,32.9227,55400.0
2011-09-21 12:40:00,49.51,49.64,49.48,49.55,23500.0,32.9227,33.0091,32.9027,32.9493,23500.0
2011-09-21 12:45:00,49.54,49.54,49.01,49.03,98300.0,32.9426,32.9426,32.5902,32.6035,98300.0
2011-09-21 12:50:00,49.05,49.1,48.85,48.99,110800.0,32.6168,32.65,32.4838,32.5769,110800.0
2011-09-21 12:55:00,48.98,49.38,48.96,49.38,87800.0,32.5702,32.8362,32.5569,32.8362,87800.0
2011-09-21 13:00:00,49.37,49.58,49.33,49.43,67200.0,32.8296,32.9692,32.803,32.8695,67200.0
2011-09-21 13:05:00,49.43,49.77,49.42,49.61,50000.0,32.8695,33.0956,32.8628,32.9892,50000.0
2011-09-21 13:10:00,49.59,49.66,49.46,49.57,26500.0,32.9759,33.0224,32.8894,32.9626,26500.0
2011-09-21 13:15:00,49.56,49.73,49.55,49.65,28900.0,32.9559,33.069,32.9493,33.0158,28900.0
2011-09-21 13:20:00,49.63,49.75,49.58,49.75,19800.0,33.0025,33.0823,32.9692,33.0823,19800.0
2011-09-21 13:25:00,49.75,49.82,49.73,49.76,14700.0,33.0823,33.1288,33.069,33.0889,14700.0
2011-09-21 13:30:00,49.76,49.81,49.66,49.7,13700.0,33.0889,33.1222,33.0224,33.049,13700.0
2011-09-21 13:35:00,49.71,49.77,49.62,49.69,17900.0,33.0557,33.0956,32.9958,33.0424,17900.0
2011-09-21 13:40:00,49.69,49.88,49.69,49.77,22400.0,33.0424,33.1687,33.0424,33.0956,22400.0
2011-09-21 13:45:00,49.76,49.88,49.76,49.82,18300.0,33.0889,33.1687,33.0889,33.1288,18300.0
2011-09-21 13:50:00,49.82,49.82,49.75,49.77,11100.0,33.1288,33.1288,33.0823,33.0956,11100.0
2011-09-21 13:55:00,49.77,49.81,49.68,49.78,22200.0,33.0956,33.1222,33.0357,33.1022,22200.0
2011-09-21 14:00:00,49.79,49.82,49.72,49.82,22300.0,33.1089,33.1288,33.0623,33.1288,22300.0
2011-09-21 14:05:00,49.81,49.96,49.79,49.96,29900.0,33.1222,33.2219,33.1089,33.2219,29900.0
2011-09-21 14:10:00,49.96,50.0,49.88,49.93,38400.0,33.2219,33.2485,33.1687,33.202,38400.0
2011-09-21 14:15:00,49.95,49.98,49.88,49.92,13100.0,33.2153,33.2352,33.1687,33.1953,13100.0
2011-09-21 14:20:00,49.92,50.14,49.55,49.55,54000.0,33.1953,33.3416,32.9493,32.9493,54000.0
2011-09-21 14:25:00,49.61,49.73,49.22,49.73,70200.0,32.9892,33.069,32.7298,33.069,70200.0
2011-09-21 14:30:00,49.71,49.82,49.46,49.47,46200.0,33.0557,33.1288,32.8894,32.8961,46200.0
2011-09-21 14:35:00,49.44,49.44,48.86,49.13,67100.0,32.8761,32.8761,32.4904,32.67,67100.0
2011-09-21 14:40:00,49.1,49.19,48.92,49.03,72100.0,32.65,32.7099,32.5303,32.6035,72100.0
2011-09-21 14:45:00,49.0,49.27,48.98,49.26,113900.0,32.5835,32.7631,32.5702,32.7564,113900.0
2011-09-21 14:50:00,49.23,49.26,49.05,49.13,67400.0,32.7365,32.7564,32.6168,32.67,67400.0
2011-09-21 14:55:00,49.12,49.12,48.93,48.93,52300.0,32.6633,32.6633,32.537,32.537,52300.0
2011-09-21 15:00:00,48.92,49.22,48.86,49.22,66500.0,32.5303,32.7298,32.4904,32.7298,66500.0
2011-09-21 15:05:00,49.21,49.3,49.08,49.24,72500.0,32.7232,32.783,32.6367,32.7431,72500.0
2011-09-21 15:10:00,49.24,49.35,49.01,49.02,70000.0,32.7431,32.8163,32.5902,32.5968,70000.0
2011-09-21 15:15:00,49.03,49.08,48.89,49.0,72800.0,32.6035,32.6367,32.5104,32.5835,72800.0
2011-09-21 15:20:00,48.99,49.07,48.78,48.9,73500.0,32.5769,32.6301,32.4372,32.517,73500.0
2011-09-21 15:25:00,48.9,48.94,48.75,48.8,47700.0,32.517,32.5436,32.4173,32.4505,47700.0
2011-09-21 15:30:00,48.81,48.85,48.58,48.61,77400.0,32.4572,32.4838,32.3043,32.3242,77400.0
2011-09-21 15:35:00,48.61,48.65,48.41,48.49,238800.0,32.3242,32.3508,32.1912,32.2444,238800.0
2011-09-21 15:40:00,48.49,48.5,48.3,48.33,96600.0,32.2444,32.2511,32.1181,32.138,96600.0
2011-09-21 15:45:00,48.33,48.43,48.09,48.09,168700.0,32.138,32.2045,31.9784,31.9784,168700.0
2011-09-21 15:50:00,48.09,48.14,47.9,47.94,248800.0,31.9784,32.0117,31.8521,31.8787,248800.0
2011-09-21 15:55:00,47.93,47.94,47.67,47.7,660400.0,31.872,31.8787,31.6991,31.7191,660400.0
2011-09-22 09:30:00,46.31,46.4,46.03,46.12,156500.0,30.7948,30.8546,30.6086,30.6684,156500.0
2011-09-22 09:35:00,46.12,46.4,46.09,46.28,109800.0,30.6684,30.8546,30.6485,30.7748,109800.0
2011-09-22 09:40:00,46.28,46.56,46.19,46.35,135800.0,30.7748,30.961,30.715,30.8214,135800.0
2011-09-22 09:45:00,46.33,46.56,46.18,46.29,124100.0,30.8081,30.961,30.7083,30.7815,124100.0
2011-09-22 09:50:00,46.29,46.67,46.28,46.47,173100.0,30.7815,31.0342,30.7748,30.9012,173100.0
2011-09-22 09:55:00,46.47,46.53,46.15,46.26,161300.0,30.9012,30.9411,30.6884,30.7615,161300.0
2011-09-22 10:00:00,46.25,46.49,46.24,46.49,99100.0,30.7549,30.9145,30.7482,30.9145,99100.0
2011-09-22 10:05:00,46.49,47.02,46.49,46.96,103500.0,30.9145,31.2669,30.9145,31.227,103500.0
2011-09-22 10:10:00,46.96,47.04,46.78,46.93,124800.0,31.227,31.2802,31.1073,31.2071,124800.0
2011-09-22 10:15:00,46.96,47.04,46.84,47.0,113500.0,31.227,31.2802,31.1472,31.2536,113500.0
2011-09-22 10:20:00,47.0,47.13,46.78,46.81,219500.0,31.2536,31.34,31.1073,31.1273,219500.0
2011-09-22 10:25:00,46.81,47.01,46.8,46.93,117600.0,31.1273,31.2602,31.1206,31.2071,117600.0
2011-09-22 10:30:00,46.94,47.28,46.93,47.19,142000.0,31.2137,31.4398,31.2071,31.3799,142000.0
2011-09-22 10:35:00,47.2,47.27,46.98,46.98,50100.0,31.3866,31.4331,31.2403,31.2403,50100.0
2011-09-22 10:40:00,46.99,47.16,46.95,47.16,56500.0,31.2469,31.36,31.2204,31.36,56500.0
2011-09-22 10:45:00,47.15,47.18,46.98,47.04,34900.0,31.3533,31.3733,31.2403,31.2802,34900.0
2011-09-22 10:50:00,47.03,47.03,46.82,46.88,70800.0,31.2735,31.2735,31.1339,31.1738,70800.0
2011-09-22 10:55:00,46.86,47.1,46.85,46.96,106500.0,31.1605,31.3201,31.1539,31.227,106500.0
2011-09-22 11:00:00,46.95,47.07,46.87,46.88,48100.0,31.2204,31.3001,31.1672,31.1738,48100.0
2011-09-22 11:05:00,46.84,46.96,46.78,46.78,48600.0,31.1472,31.227,31.1073,31.1073,48600.0
2011-09-22 11:10:00,46.78,46.92,46.62,46.62,53900.0,31.1073,31.2004,31.0009,31.0009,53900.0
2011-09-22 11:15:00,46.62,46.64,46.53,46.63,67800.0,31.0009,31.0142,30.9411,31.0076,67800.0
2011-09-22 11:20:00,46.63,46.91,46.58,46.88,70300.0,31.0076,31.1938,30.9743,31.1738,70300.0
2011-09-22 11:25:00,46.88,46.88,46.73,46.82,82400.0,31.1738,31.1738,31.0741,31.1339,82400.0
2011-09-22 11:30:00,46.81,46.99,46.8,46.95,41800.0,31.1273,31.2469,31.1206,31.2204,41800.0
2011-09-22 11:35:00,46.95,47.04,46.84,46.97,25100.0,31.2204,31.2802,31.1472,31.2336,25100.0
2011-09-22 11:40:00,46.96,46.96,46.82,46.93,17400.0,31.227,31.227,31.1339,31.2071,17400.0
2011-09-22 11:45:00,46.96,46.98,46.76,46.76,10600.0,31.227,31.2403,31.094,31.094,10600.0
2011-09-22 11:50:00,46.75,46.87,46.69,46.69,31800.0,31.0874,31.1672,31.0475,31.0475,31800.0
2011-09-22 11:55:00,46.69,46.79,46.62,46.67,40900.0,31.0475,31.114,31.0009,31.0342,40900.0
2011-09-22 12:00:00,46.65,46.71,46.48,46.51,91100.0,31.0209,31.0608,30.9078,30.9278,91100.0
2011-09-22 12:05:00,46.51,46.7,46.44,46.57,46500.0,30.9278,31.0541,30.8812,30.9677,46500.0
2011-09-22 12:10:00,46.57,46.72,46.52,46.68,38900.0,30.9677,31.0674,30.9344,31.0408,38900.0
2011-09-22 12:15:00,46.68,46.68,46.5,46.65,39400.0,31.0408,31.0408,30.9211,31.0209,39400.0
2011-09-22 12:20:00,46.64,46.82,46.6,46.78,70700.0,31.0142,31.1339,30.9876,31.1073,70700.0
2011-09-22 12:25:00,46.78,46.93,46.74,46.86,45000.0,31.1073,31.2071,31.0807,31.1605,45000.0
2011-09-22 12:30:00,46.85,47.02,46.85,47.0,76900.0,31.1539,31.2669,31.1539,31.2536,76900.0
2011-09-22 12:35:00,47.0,47.09,46.95,47.0,61600.0,31.2536,31.3134,31.2204,31.2536,61600.0
2011-09-22 12:40:00,47.0,47.23,47.0,47.15,61100.0,31.2536,31.4065,31.2536,31.3533,61100.0
2011-09-22 12:45:00,47.17,47.26,47.09,47.23,61800.0,31.3666,31.4265,31.3134,31.4065,61800.0
2011-09-22 12:50:00,47.23,47.34,47.2,47.25,51400.0,31.4065,31.4797,31.3866,31.4198,51400.0
2011-09-22 12:55:00,47.26,47.37,47.26,47.34,33000.0,31.4265,31.4996,31.4265,31.4797,33000.0
2011-09-22 13:00:00,47.35,47.39,47.21,47.24,52000.0,31.4863,31.5129,31.3932,31.4132,52000.0
2011-09-22 13:05:00,47.23,47.31,47.09,47.1,46900.0,31.4065,31.4597,31.3134,31.3201,46900.0
2011-09-22 13:10:00,47.08,47.13,47.0,47.01,44900.0,31.3068,31.34,31.2536,31.2602,44900.0
2011-09-22 13:15:00,47.0,47.02,46.87,46.88,32900.0,31.2536,31.2669,31.1672,31.1738,32900.0
2011-09-22 13:20:00,46.88,46.88,46.65,46.65,40400.0,31.1738,31.1738,31.0209,31.0209,40400.0
2011-09-22 13:25:00,46.67,46.8,46.54,46.72,40800.0,31.0342,31.1206,30.9477,31.0674,40800.0
2011-09-22 13:30:00,46.7,46.79,46.61,46.75,40800.0,31.0541,31.114,30.9943,31.0874,40800.0
2011-09-22 13:35:00,46.78,46.78,46.51,46.64,67100.0,31.1073,31.1073,30.9278,31.0142,67100.0
2011-09-22 13:40:00,46.65,46.7,46.57,46.58,52000.0,31.0209,31.0541,30.9677,30.9743,52000.0
2011-09-22 13:45:00,46.58,46.6,46.49,46.54,25800.0,30.9743,30.9876,30.9145,30.9477,25800.0
2011-09-22 13:50:00,46.55,46.58,46.47,46.47,23100.0,30.9544,30.9743,30.9012,30.9012,23100.0
2011-09-22 13:55:00,46.48,46.54,46.32,46.33,49500.0,30.9078,30.9477,30.8014,30.8081,49500.0
2011-09-22 14:00:00,46.34,46.44,46.27,46.36,53100.0,30.8147,30.8812,30.7682,30.828,53100.0
2011-09-22 14:05:00,46.37,46.6,46.34,46.54,47100.0,30.8347,30.9876,30.8147,30.9477,47100.0
2011-09-22 14:10:00,46.54,46.54,46.38,46.47,104600.0,30.9477,30.9477,30.8413,30.9012,104600.0
2011-09-22 14:15:00,46.47,46.47,46.25,46.26,67800.0,30.9012,30.9012,30.7549,30.7615,67800.0
2011-09-22 14:20:00,46.28,46.9,46.28,46.61,223400.0,30.7748,31.1871,30.7748,30.9943,223400.0
2011-09-22 14:25:00,46.6,46.94,46.45,46.66,156900.0,30.9876,31.2137,30.8879,31.0275,156900.0
2011-09-22 14:30:00,46.65,46.69,46.34,46.48,43900.0,31.0209,31.0475,30.8147,30.9078,43900.0
2011-09-22 14:35:00,46.48,46.74,46.33,46.38,57700.0,30.9078,31.0807,30.8081,30.8413,57700.0
2011-09-22 14:40:00,46.34,46.72,46.33,46.66,46400.0,30.8147,31.0674,30.8081,31.0275,46400.0
2011-09-22 14:45:00,46.67,46.81,46.59,46.65,82000.0,31.0342,31.1273,30.981,31.0209,82000.0
2011-09-22 14:50:00,46.65,46.67,46.49,46.61,54500.0,31.0209,31.0342,30.9145,30.9943,54500.0
2011-09-22 14:55:00,46.62,46.68,46.33,46.34,52800.0,31.0009,31.0408,30.8081,30.8147,52800.0
2011-09-22 15:00:00,46.32,46.35,46.2,46.22,34000.0,30.8014,30.8214,30.7216,30.7349,34000.0
2011-09-22 15:05:00,46.21,46.37,46.13,46.37,51400.0,30.7283,30.8347,30.6751,30.8347,51400.0
2011-09-22 15:10:00,46.38,46.46,46.29,46.32,58700.0,30.8413,30.8945,30.7815,30.8014,58700.0
2011-09-22 15:15:00,46.33,46.4,46.23,46.29,66200.0,30.8081,30.8546,30.7416,30.7815,66200.0
2011-09-22 15:20:00,46.27,46.28,45.99,46.03,157400.0,30.7682,30.7748,30.582,30.6086,157400.0
2011-09-22 15:25:00,46.02,46.3,45.95,46.3,102700.0,30.6019,30.7881,30.5554,30.7881,102700.0
2011-09-22 15:30:00,46.3,46.55,46.23,46.31,76000.0,30.7881,30.9544,30.7416,30.7948,76000.0
2011-09-22 15:35:00,46.32,46.51,46.08,46.51,147900.0,30.8014,30.9278,30.6418,30.9278,147900.0
2011-09-22 15:40:00,46.52,46.65,46.29,46.4,161600.0,30.9344,31.0209,30.7815,30.8546,161600.0
2011-09-22 15:45:00,46.41,46.85,46.25,46.76,354900.0,30.8613,31.1539,30.7549,31.094,354900.0
2011-09-22 15:50:00,46.75,46.75,46.45,46.53,228000.0,31.0874,31.0874,30.8879,30.9411,228000.0
2011-09-22 15:55:00,46.55,46.93,46.47,46.74,517600.0,30.9544,31.2071,30.9012,31.0807,517600.0
2011-09-23 09:30:00,46.41,46.81,46.22,46.77,82700.0,30.8613,31.1273,30.7349,31.1007,82700.0
2011-09-23 09:35:00,46.87,46.88,46.49,46.6,65500.0,31.1672,31.1738,30.9145,30.9876,65500.0
2011-09-23 09:40:00,46.58,46.72,46.41,46.68,49600.0,30.9743,31.0674,30.8613,31.0408,49600.0
2011-09-23 09:45:00,46.64,46.97,46.6,46.74,42900.0,31.0142,31.2336,30.9876,31.0807,42900.0
2011-09-23 09:50:00,46.74,47.05,46.65,47.05,20700.0,31.0807,31.2868,31.0209,31.2868,20700.0
2011-09-23 09:55:00,47.05,47.16,46.9,46.92,60100.0,31.2868,31.36,31.1871,31.2004,60100.0
2011-09-23 10:00:00,46.9,47.19,46.86,46.96,67200.0,31.1871,31.3799,31.1605,31.227,67200.0
2011-09-23 10:05:00,47.0,47.12,46.76,47.12,104300.0,31.2536,31.3334,31.094,31.3334,104300.0
2011-09-23 10:10:00,47.13,47.28,46.99,47.03,66200.0,31.34,31.4398,31.2469,31.2735,66200.0
2011-09-23 10:15:00,47.02,47.11,46.7,46.7,37500.0,31.2669,31.3267,31.0541,31.0541,37500.0
2011-09-23 10:20:00,46.7,46.72,46.62,46.63,21000.0,31.0541,31.0674,31.0009,31.0076,21000.0
2011-09-23 10:25:00,46.65,46.68,46.49,46.66,47700.0,31.0209,31.0408,30.9145,31.0275,47700.0
2011-09-23 10:30:00,46.65,46.66,46.49,46.49,35800.0,31.0209,31.0275,30.9145,30.9145,35800.0
2011-09-23 10:35:00,46.51,46.68,46.5,46.65,36100.0,30.9278,31.0408,30.9211,31.0209,36100.0
2011-09-23 10:40:00,46.65,46.78,46.54,46.78,50500.0,31.0209,31.1073,30.9477,31.1073,50500.0
2011-09-23 10:45:00,46.8,47.13,46.78,47.09,48800.0,31.1206,31.34,31.1073,31.3134,48800.0
2011-09-23 10:50:00,47.12,47.2,47.07,47.17,42000.0,31.3334,31.3866,31.3001,31.3666,42000.0
2011-09-23 10:55:00,47.19,47.27,47.05,47.27,71300.0,31.3799,31.4331,31.2868,31.4331,71300.0
2011-09-23 11:00:00,47.26,47.27,46.97,47.0,50700.0,31.4265,31.4331,31.2336,31.2536,50700.0
2011-09-23 11:05:00,47.0,47.22,47.0,47.22,66500.0,31.2536,31.3999,31.2536,31.3999,66500.0
2011-09-23 11:10:00,47.2,47.26,47.1,47.1,20800.0,31.3866,31.4265,31.3201,31.3201,20800.0
2011-09-23 11:15:00,47.1,47.17,47.02,47.12,30900.0,31.3201,31.3666,31.2669,31.3334,30900.0
2011-09-23 11:20:00,47.12,47.25,47.12,47.18,15000.0,31.3334,31.4198,31.3334,31.3733,15000.0
2011-09-23 11:25:00,47.2,47.2,47.0,47.05,71200.0,31.3866,31.3866,31.2536,31.2868,71200.0
2011-09-23 11:30:00,47.06,47.07,46.93,47.03,88500.0,31.2935,31.3001,31.2071,31.2735,88500.0
2011-09-23 11:35:00,47.02,47.04,46.94,46.95,30500.0,31.2669,31.2802,31.2137,31.2204,30500.0
2011-09-23 11:40:00,46.95,47.02,46.86,46.89,40800.0,31.2204,31.2669,31.1605,31.1805,40800.0
2011-09-23 11:45:00,46.89,46.95,46.8,46.8,43800.0,31.1805,31.2204,31.1206,31.1206,43800.0
2011-09-23 11:50:00,46.79,46.8,46.74,46.79,51900.0,31.114,31.1206,31.0807,31.114,51900.0
2011-09-23 11:55:00,46.79,46.91,46.74,46.91,26200.0,31.114,31.1938,31.0807,31.1938,26200.0
2011-09-23 12:00:00,46.93,46.94,46.77,46.86,25000.0,31.2071,31.2137,31.1007,31.1605,25000.0
2011-09-23 12:05:00,46.88,47.05,46.88,47.05,17000.0,31.1738,31.2868,31.1738,31.2868,17000.0
2011-09-23 12:10:00,47.06,47.08,46.99,47.02,21500.0,31.2935,31.3068,31.2469,31.2669,21500.0
2011-09-23 12:15:00,47.04,47.24,47.04,47.24,35100.0,31.2802,31.4132,31.2802,31.4132,35100.0
2011-09-23 12:20:00,47.25,47.25,47.16,47.2,11300.0,31.4198,31.4198,31.36,31.3866,11300.0
2011-09-23 12:25:00,47.18,47.23,47.11,47.16,38900.0,31.3733,31.4065,31.3267,31.36,38900.0
2011-09-23 12:30:00,47.16,47.28,47.15,47.28,13100.0,31.36,31.4398,31.3533,31.4398,13100.0
2011-09-23 12:35:00,47.27,47.29,47.18,47.21,12800.0,31.4331,31.4464,31.3733,31.3932,12800.0
2011-09-23 12:40:00,47.21,47.23,46.98,46.99,48400.0,31.3932,31.4065,31.2403,31.2469,48400.0
2011-09-23 12:45:00,46.99,47.34,46.98,47.06,97000.0,31.2469,31.4797,31.2403,31.2935,97000.0
2011-09-23 12:50:00,47.05,47.27,47.05,47.15,43700.0,31.2868,31.4331,31.2868,31.3533,43700.0
2011-09-23 12:55:00,47.16,47.2,47.06,47.08,53400.0,31.36,31.3866,31.2935,31.3068,53400.0
2011-09-23 13:00:00,47.09,47.24,47.07,47.11,37600.0,31.3134,31.4132,31.3001,31.3267,37600.0
2011-09-23 13:05:00,47.11,47.12,46.82,46.9,27000.0,31.3267,31.3334,31.1339,31.1871,27000.0
2011-09-23 13:10:00,46.91,47.13,46.9,46.96,22400.0,31.1938,31.34,31.1871,31.227,22400.0
2011-09-23 13:15:00,46.97,47.05,46.94,46.95,10100.0,31.2336,31.2868,31.2137,31.2204,10100.0
2011-09-23 13:20:00,46.94,46.96,46.89,46.94,14000.0,31.2137,31.227,31.1805,31.2137,14000.0
2011-09-23 13:25:00,46.94,47.02,46.88,46.91,13900.0,31.2137,31.2669,31.1738,31.1938,13900.0
2011-09-23 13:30:00,46.89,47.23,46.82,46.87,79600.0,31.1805,31.4065,31.1339,31.1672,79600.0
2011-09-23 13:35:00,46.9,47.09,46.9,47.0,16300.0,31.1871,31.3134,31.1871,31.2536,16300.0
2011-09-23 13:40:00,47.0,47.28,46.96,47.28,24700.0,31.2536,31.4398,31.227,31.4398,24700.0
2011-09-23 13:45:00,47.28,47.33,47.11,47.21,22300.0,31.4398,31.473,31.3267,31.3932,22300.0
2011-09-23 13:50:00,47.24,47.3,47.09,47.16,16900.0,31.4132,31.4531,31.3134,31.36,16900.0
2011-09-23 13:55:00,47.15,47.2,47.09,47.15,18400.0,31.3533,31.3866,31.3134,31.3533,18400.0
2011-09-23 14:00:00,47.14,47.25,47.13,47.23,25400.0,31.3467,31.4198,31.34,31.4065,25400.0
2011-09-23 14:05:00,47.21,47.21,47.11,47.14,17800.0,31.3932,31.3932,31.3267,31.3467,17800.0
2011-09-23 14:10:00,47.13,47.13,46.98,46.98,23000.0,31.34,31.34,31.2403,31.2403,23000.0
2011-09-23 14:15:00,46.98,47.09,46.94,47.04,29400.0,31.2403,31.3134,31.2137,31.2802,29400.0
2011-09-23 14:20:00,47.02,47.05,46.85,46.86,17200.0,31.2669,31.2868,31.1539,31.1605,17200.0
2011-09-23 14:25:00,46.85,46.88,46.78,46.8,43300.0,31.1539,31.1738,31.1073,31.1206,43300.0
2011-09-23 14:30:00,46.8,46.92,46.8,46.86,35700.0,31.1206,31.2004,31.1206,31.1605,35700.0
2011-09-23 14:35:00,46.86,46.94,46.83,46.9,24000.0,31.1605,31.2137,31.1406,31.1871,24000.0
2011-09-23 14:40:00,46.92,46.97,46.85,46.86,30100.0,31.2004,31.2336,31.1539,31.1605,30100.0
2011-09-23 14:45:00,46.88,46.92,46.79,46.81,49200.0,31.1738,31.2004,31.114,31.1273,49200.0
2011-09-23 14:50:00,46.81,46.84,46.76,46.82,51300.0,31.1273,31.1472,31.094,31.1339,51300.0
2011-09-23 14:55:00,46.83,46.86,46.68,46.72,44800.0,31.1406,31.1605,31.0408,31.0674,44800.0
2011-09-23 15:00:00,46.74,46.95,46.73,46.88,39800.0,31.0807,31.2204,31.0741,31.1738,39800.0
2011-09-23 15:05:00,46.87,46.92,46.76,46.85,32200.0,31.1672,31.2004,31.094,31.1539,32200.0
2011-09-23 15:10:00,46.84,47.03,46.79,47.0,24600.0,31.1472,31.2735,31.114,31.2536,24600.0
2011-09-23 15:15:00,46.99,47.05,46.89,46.97,43600.0,31.2469,31.2868,31.1805,31.2336,43600.0
2011-09-23 15:20:00,46.98,47.1,46.95,47.05,35600.0,31.2403,31.3201,31.2204,31.2868,35600.0
2011-09-23 15:25:00,47.06,47.19,47.04,47.19,23500.0,31.2935,31.3799,31.2802,31.3799,23500.0
2011-09-23 15:30:00,47.19,47.24,47.08,47.1,52500.0,31.3799,31.4132,31.3068,31.3201,52500.0
2011-09-23 15:35:00,47.12,47.28,47.12,47.2,59000.0,31.3334,31.4398,31.3334,31.3866,59000.0
2011-09-23 15:40:00,47.2,47.24,47.04,47.1,49900.0,31.3866,31.4132,31.2802,31.3201,49900.0
2011-09-23 15:45:00,47.1,47.17,47.03,47.05,74500.0,31.3201,31.3666,31.2735,31.2868,74500.0
2011-09-23 15:50:00,47.05,47.12,46.93,47.06,95600.0,31.2868,31.3334,31.2071,31.2935,95600.0
2011-09-23 15:55:00,47.06,47.31,47.06,47.26,474900.0,31.2935,31.4597,31.2935,31.4265,474900.0
2011-09-26 09:30:00,47.95,48.32,47.84,48.1,48600.0,31.8853,32.1314,31.8122,31.9851,48600.0
2011-09-26 09:35:00,48.1,48.29,47.99,48.17,58300.0,31.9851,32.1114,31.9119,32.0316,58300.0
2011-09-26 09:40:00,48.17,48.33,48.01,48.23,36200.0,32.0316,32.138,31.9252,32.0715,36200.0
2011-09-26 09:45:00,48.22,48.31,48.01,48.31,43400.0,32.0649,32.1247,31.9252,32.1247,43400.0
2011-09-26 09:50:00,48.31,48.38,48.05,48.23,26400.0,32.1247,32.1713,31.9518,32.0715,26400.0
2011-09-26 09:55:00,48.24,48.24,47.86,47.86,47500.0,32.0782,32.0782,31.8255,31.8255,47500.0
2011-09-26 10:00:00,47.86,48.06,47.78,47.79,79000.0,31.8255,31.9585,31.7723,31.7789,79000.0
2011-09-26 10:05:00,47.78,47.86,47.68,47.72,48200.0,31.7723,31.8255,31.7058,31.7324,48200.0
2011-09-26 10:10:00,47.74,47.74,47.53,47.55,58400.0,31.7457,31.7457,31.606,31.6193,58400.0
2011-09-26 10:15:00,47.54,47.65,47.39,47.63,56500.0,31.6127,31.6858,31.5129,31.6725,56500.0
2011-09-26 10:20:00,47.62,47.76,47.56,47.68,34700.0,31.6659,31.759,31.626,31.7058,34700.0
2011-09-26 10:25:00,47.68,47.99,47.68,47.96,47000.0,31.7058,31.9119,31.7058,31.892,47000.0
2011-09-26 10:30:00,47.96,48.0,47.83,47.83,53600.0,31.892,31.9186,31.8055,31.8055,53600.0
2011-09-26 10:35:00,47.8,47.92,47.67,47.77,52600.0,31.7856,31.8654,31.6991,31.7656,52600.0
2011-09-26 10:40:00,47.75,48.03,47.7,48.03,66100.0,31.7523,31.9385,31.7191,31.9385,66100.0
2011-09-26 10:45:00,48.02,48.1,47.92,47.93,25400.0,31.9319,31.9851,31.8654,31.872,25400.0
2011-09-26 10:50:00,47.9,48.3,47.9,48.23,39300.0,31.8521,32.1181,31.8521,32.0715,39300.0
2011-09-26 10:55:00,48.22,48.24,48.06,48.18,28300.0,32.0649,32.0782,31.9585,32.0383,28300.0
2011-09-26 11:00:00,48.18,48.38,48.13,48.38,24700.0,32.0383,32.1713,32.005,32.1713,24700.0
2011-09-26 11:05:00,48.38,48.51,48.27,48.33,43000.0,32.1713,32.2577,32.0981,32.138,43000.0
2011-09-26 11:10:00,48.33,48.34,48.12,48.14,64500.0,32.138,32.1447,31.9984,32.0117,64500.0
2011-09-26 11:15:00,48.12,48.31,48.07,48.17,41300.0,31.9984,32.1247,31.9651,32.0316,41300.0
2011-09-26 11:20:00,48.17,48.38,48.06,48.33,104500.0,32.0316,32.1713,31.9585,32.138,104500.0
2011-09-26 11:25:00,48.35,48.38,48.25,48.33,59200.0,32.1513,32.1713,32.0848,32.138,59200.0
2011-09-26 11:30:00,48.34,48.37,48.19,48.37,74500.0,32.1447,32.1646,32.0449,32.1646,74500.0
2011-09-26 11:35:00,48.39,48.41,48.23,48.36,35100.0,32.1779,32.1912,32.0715,32.158,35100.0
2011-09-26 11:40:00,48.34,48.52,48.34,48.48,45400.0,32.1447,32.2644,32.1447,32.2378,45400.0
2011-09-26 11:45:00,48.47,48.49,48.26,48.28,23800.0,32.2311,32.2444,32.0915,32.1048,23800.0
2011-09-26 11:50:00,48.3,48.37,48.19,48.36,28400.0,32.1181,32.1646,32.0449,32.158,28400.0
2011-09-26 11:55:00,48.36,48.37,48.26,48.32,16300.0,32.158,32.1646,32.0915,32.1314,16300.0
2011-09-26 12:00:00,48.32,48.33,48.19,48.19,24600.0,32.1314,32.138,32.0449,32.0449,24600.0
2011-09-26 12:05:00,48.19,48.28,48.15,48.18,34600.0,32.0449,32.1048,32.0183,32.0383,34600.0
2011-09-26 12:10:00,48.18,48.18,47.97,48.08,42500.0,32.0383,32.0383,31.8986,31.9718,42500.0
2011-09-26 12:15:00,48.06,48.13,48.01,48.12,28400.0,31.9585,32.005,31.9252,31.9984,28400.0
2011-09-26 12:20:00,48.12,48.22,48.0,48.0,19500.0,31.9984,32.0649,31.9186,31.9186,19500.0
2011-09-26 12:25:00,48.01,48.14,47.98,48.08,15900.0,31.9252,32.0117,31.9053,31.9718,15900.0
2011-09-26 12:30:00,48.08,48.16,48.02,48.07,17400.0,31.9718,32.025,31.9319,31.9651,17400.0
2011-09-26 12:35:00,48.06,48.06,47.98,47.98,32200.0,31.9585,31.9585,31.9053,31.9053,32200.0
2011-09-26 12:40:00,47.99,48.04,47.81,47.86,75900.0,31.9119,31.9452,31.7922,31.8255,75900.0
2011-09-26 12:45:00,47.88,47.9,47.76,47.77,17400.0,31.8388,31.8521,31.759,31.7656,17400.0
2011-09-26 12:50:00,47.79,47.82,47.74,47.77,28000.0,31.7789,31.7989,31.7457,31.7656,28000.0
2011-09-26 12:55:00,47.75,47.86,47.67,47.86,28000.0,31.7523,31.8255,31.6991,31.8255,28000.0
2011-09-26 13:00:00,47.85,47.86,47.61,47.65,37000.0,31.8188,31.8255,31.6592,31.6858,37000.0
2011-09-26 13:05:00,47.64,47.78,47.53,47.71,29700.0,31.6792,31.7723,31.606,31.7257,29700.0
2011-09-26 13:10:00,47.7,47.71,47.47,47.51,32600.0,31.7191,31.7257,31.5661,31.5927,32600.0
2011-09-26 13:15:00,47.5,47.61,47.5,47.59,22600.0,31.5861,31.6592,31.5861,31.6459,22600.0
2011-09-26 13:20:00,47.59,47.72,47.55,47.56,18100.0,31.6459,31.7324,31.6193,31.626,18100.0
2011-09-26 13:25:00,47.6,47.63,47.48,47.5,9600.0,31.6526,31.6725,31.5728,31.5861,9600.0
2011-09-26 13:30:00,47.5,47.66,47.47,47.52,23500.0,31.5861,31.6925,31.5661,31.5994,23500.0
2011-09-26 13:35:00,47.5,47.63,47.47,47.62,23300.0,31.5861,31.6725,31.5661,31.6659,23300.0
2011-09-26 13:40:00,47.63,47.7,47.55,47.6,31700.0,31.6725,31.7191,31.6193,31.6526,31700.0
2011-09-26 13:45:00,47.59,47.77,47.59,47.66,19600.0,31.6459,31.7656,31.6459,31.6925,19600.0
2011-09-26 13:50:00,47.66,47.8,47.62,47.78,16800.0,31.6925,31.7856,31.6659,31.7723,16800.0
2011-09-26 13:55:00,47.78,47.83,47.74,47.75,10900.0,31.7723,31.8055,31.7457,31.7523,10900.0
2011-09-26 14:00:00,47.74,47.96,47.73,47.96,84500.0,31.7457,31.892,31.739,31.892,84500.0
2011-09-26 14:05:00,47.93,47.99,47.77,47.8,39900.0,31.872,31.9119,31.7656,31.7856,39900.0
2011-09-26 14:10:00,47.81,47.84,47.62,47.64,28400.0,31.7922,31.8122,31.6659,31.6792,28400.0
2011-09-26 14:15:00,47.65,47.76,47.61,47.72,34900.0,31.6858,31.759,31.6592,31.7324,34900.0
2011-09-26 14:20:00,47.71,47.8,47.64,47.7,55600.0,31.7257,31.7856,31.6792,31.7191,55600.0
2011-09-26 14:25:00,47.7,47.78,47.69,47.71,39700.0,31.7191,31.7723,31.7124,31.7257,39700.0
2011-09-26 14:30:00,47.71,47.93,47.65,47.93,35000.0,31.7257,31.872,31.6858,31.872,35000.0
2011-09-26 14:35:00,47.94,47.98,47.87,47.93,24400.0,31.8787,31.9053,31.8321,31.872,24400.0
2011-09-26 14:40:00,47.94,48.03,47.94,47.99,25100.0,31.8787,31.9385,31.8787,31.9119,25100.0
2011-09-26 14:45:00,48.0,48.06,47.9,47.93,28700.0,31.9186,31.9585,31.8521,31.872,28700.0
2011-09-26 14:50:00,47.93,47.97,47.81,47.84,25400.0,31.872,31.8986,31.7922,31.8122,25400.0
2011-09-26 14:55:00,47.84,48.03,47.84,48.03,28200.0,31.8122,31.9385,31.8122,31.9385,28200.0
2011-09-26 15:00:00,48.04,48.27,48.02,48.26,65600.0,31.9452,32.0981,31.9319,32.0915,65600.0
2011-09-26 15:05:00,48.26,48.28,48.17,48.28,27300.0,32.0915,32.1048,32.0316,32.1048,27300.0
2011-09-26 15:10:00,48.28,48.43,48.28,48.43,27900.0,32.1048,32.2045,32.1048,32.2045,27900.0
2011-09-26 15:15:00,48.42,48.54,48.34,48.52,55100.0,32.1979,32.2777,32.1447,32.2644,55100.0
2011-09-26 15:20:00,48.53,48.59,48.47,48.58,64000.0,32.271,32.3109,32.2311,32.3043,64000.0
2011-09-26 15:25:00,48.58,48.64,48.52,48.6,76400.0,32.3043,32.3442,32.2644,32.3176,76400.0
2011-09-26 15:30:00,48.6,48.6,48.48,48.56,70600.0,32.3176,32.3176,32.2378,32.291,70600.0
2011-09-26 15:35:00,48.55,48.8,48.55,48.79,73600.0,32.2843,32.4505,32.2843,32.4439,73600.0
2011-09-26 15:40:00,48.8,49.05,48.74,49.03,80700.0,32.4505,32.6168,32.4106,32.6035,80700.0
2011-09-26 15:45:00,49.04,49.19,49.01,49.1,98700.0,32.6101,32.7099,32.5902,32.65,98700.0
2011-09-26 15:50:00,49.1,49.35,49.09,49.35,168200.0,32.65,32.8163,32.6434,32.8163,168200.0
2011-09-26 15:55:00,49.35,49.57,49.31,49.41,494700.0,32.8163,32.9626,32.7897,32.8562,494700.0
2011-09-27 09:30:00,50.34,50.75,50.17,50.7,135000.0,33.4746,33.7472,33.3616,33.714,135000.0
2011-09-27 09:35:00,50.7,50.78,50.47,50.62,145200.0,33.714,33.7672,33.561,33.6608,145200.0
2011-09-27 09:40:00,50.63,50.85,50.38,50.5,83600.0,33.6674,33.8137,33.5012,33.581,83600.0
2011-09-27 09:45:00,50.48,50.65,50.45,50.58,74200.0,33.5677,33.6807,33.5477,33.6342,74200.0
2011-09-27 09:50:00,50.56,50.85,50.54,50.7,80700.0,33.6209,33.8137,33.6076,33.714,80700.0
2011-09-27 09:55:00,50.72,50.81,50.55,50.77,60700.0,33.7273,33.7871,33.6142,33.7605,60700.0
2011-09-27 10:00:00,50.75,50.87,50.65,50.73,122000.0,33.7472,33.827,33.6807,33.7339,122000.0
2011-09-27 10:05:00,50.73,50.91,50.73,50.82,75500.0,33.7339,33.8536,33.7339,33.7938,75500.0
2011-09-27 10:10:00,50.81,50.89,50.69,50.8,98900.0,33.7871,33.8403,33.7073,33.7805,98900.0
2011-09-27 10:15:00,50.81,50.91,50.78,50.88,59300.0,33.7871,33.8536,33.7672,33.8337,59300.0
2011-09-27 10:20:00,50.88,50.94,50.79,50.89,47900.0,33.8337,33.8736,33.7738,33.8403,47900.0
2011-09-27 10:25:00,50.88,50.92,50.84,50.84,47200.0,33.8337,33.8603,33.8071,33.8071,47200.0
2011-09-27 10:30:00,50.83,50.89,50.67,50.71,38000.0,33.8004,33.8403,33.694,33.7206,38000.0
2011-09-27 10:35:00,50.71,50.78,50.46,50.51,59600.0,33.7206,33.7672,33.5544,33.5876,59600.0
2011-09-27 10:40:00,50.52,50.56,50.42,50.51,76600.0,33.5943,33.6209,33.5278,33.5876,76600.0
2011-09-27 10:45:00,50.5,50.66,50.47,50.66,78100.0,33.581,33.6874,33.561,33.6874,78100.0
2011-09-27 10:50:00,50.65,50.67,50.57,50.6,47500.0,33.6807,33.694,33.6275,33.6475,47500.0
2011-09-27 10:55:00,50.6,50.79,50.55,50.78,57600.0,33.6475,33.7738,33.6142,33.7672,57600.0
2011-09-27 11:00:00,50.78,50.81,50.64,50.74,34000.0,33.7672,33.7871,33.6741,33.7406,34000.0
2011-09-27 11:05:00,50.72,50.77,50.65,50.69,26300.0,33.7273,33.7605,33.6807,33.7073,26300.0
2011-09-27 11:10:00,50.71,50.76,50.69,50.73,15100.0,33.7206,33.7539,33.7073,33.7339,15100.0
2011-09-27 11:15:00,50.73,50.74,50.61,50.68,23000.0,33.7339,33.7406,33.6541,33.7007,23000.0
2011-09-27 11:20:00,50.67,50.67,50.52,50.65,46500.0,33.694,33.694,33.5943,33.6807,46500.0
2011-09-27 11:25:00,50.66,50.71,50.58,50.6,39400.0,33.6874,33.7206,33.6342,33.6475,39400.0
2011-09-27 11:30:00,50.6,50.67,50.52,50.63,27500.0,33.6475,33.694,33.5943,33.6674,27500.0
2011-09-27 11:35:00,50.64,50.68,50.5,50.51,32000.0,33.6741,33.7007,33.581,33.5876,32000.0
2011-09-27 11:40:00,50.51,50.54,50.38,50.38,20500.0,33.5876,33.6076,33.5012,33.5012,20500.0
2011-09-27 11:45:00,50.36,50.4,50.34,50.37,20900.0,33.4879,33.5145,33.4746,33.4945,20900.0
2011-09-27 11:50:00,50.39,50.42,50.31,50.41,32800.0,33.5078,33.5278,33.4547,33.5211,32800.0
2011-09-27 11:55:00,50.38,50.48,50.36,50.45,28000.0,33.5012,33.5677,33.4879,33.5477,28000.0
2011-09-27 12:00:00,50.45,50.57,50.45,50.53,24200.0,33.5477,33.6275,33.5477,33.6009,24200.0
2011-09-27 12:05:00,50.53,50.62,50.5,50.61,27800.0,33.6009,33.6608,33.581,33.6541,27800.0
2011-09-27 12:10:00,50.61,50.66,50.6,50.61,18000.0,33.6541,33.6874,33.6475,33.6541,18000.0
2011-09-27 12:15:00,50.61,50.63,50.55,50.56,17800.0,33.6541,33.6674,33.6142,33.6209,17800.0
2011-09-27 12:20:00,50.58,50.61,50.5,50.51,25200.0,33.6342,33.6541,33.581,33.5876,25200.0
2011-09-27 12:25:00,50.52,50.52,50.47,50.52,17900.0,33.5943,33.5943,33.561,33.5943,17900.0
2011-09-27 12:30:00,50.53,50.53,50.38,50.39,18000.0,33.6009,33.6009,33.5012,33.5078,18000.0
2011-09-27 12:35:00,50.4,50.44,50.34,50.34,17000.0,33.5145,33.5411,33.4746,33.4746,17000.0
2011-09-27 12:40:00,50.34,50.34,50.29,50.3,27200.0,33.4746,33.4746,33.4414,33.448,27200.0
2011-09-27 12:45:00,50.31,50.36,50.28,50.36,17400.0,33.4547,33.4879,33.4347,33.4879,17400.0
2011-09-27 12:50:00,50.36,50.45,50.35,50.43,19700.0,33.4879,33.5477,33.4812,33.5344,19700.0
2011-09-27 12:55:00,50.43,50.44,50.35,50.37,27500.0,33.5344,33.5411,33.4812,33.4945,27500.0
2011-09-27 13:00:00,50.36,50.37,50.27,50.3,59300.0,33.4879,33.4945,33.4281,33.448,59300.0
2011-09-27 13:05:00,50.3,50.38,50.3,50.38,22000.0,33.448,33.5012,33.448,33.5012,22000.0
2011-09-27 13:10:00,50.38,50.41,50.26,50.34,31300.0,33.5012,33.5211,33.4214,33.4746,31300.0
2011-09-27 13:15:00,50.35,50.36,50.27,50.31,49000.0,33.4812,33.4879,33.4281,33.4547,49000.0
2011-09-27 13:20:00,50.32,50.32,50.24,50.26,27800.0,33.4613,33.4613,33.4081,33.4214,27800.0
2011-09-27 13:25:00,50.26,50.3,50.22,50.24,17100.0,33.4214,33.448,33.3948,33.4081,17100.0
2011-09-27 13:30:00,50.23,50.26,50.14,50.18,23200.0,33.4015,33.4214,33.3416,33.3682,23200.0
2011-09-27 13:35:00,50.18,50.31,50.15,50.29,26600.0,33.3682,33.4547,33.3483,33.4414,26600.0
2011-09-27 13:40:00,50.3,50.32,50.28,50.3,39600.0,33.448,33.4613,33.4347,33.448,39600.0
2011-09-27 13:45:00,50.31,50.42,50.3,50.34,56800.0,33.4547,33.5278,33.448,33.4746,56800.0
2011-09-27 13:50:00,50.35,50.44,50.33,50.33,52600.0,33.4812,33.5411,33.4679,33.4679,52600.0
2011-09-27 13:55:00,50.34,50.35,50.29,50.3,23200.0,33.4746,33.4812,33.4414,33.448,23200.0
2011-09-27 14:00:00,50.3,50.39,50.3,50.38,70400.0,33.448,33.5078,33.448,33.5012,70400.0
2011-09-27 14:05:00,50.38,50.44,50.38,50.4,63400.0,33.5012,33.5411,33.5012,33.5145,63400.0
2011-09-27 14:10:00,50.4,50.47,50.4,50.42,55300.0,33.5145,33.561,33.5145,33.5278,55300.0
2011-09-27 14:15:00,50.42,50.52,50.42,50.44,112700.0,33.5278,33.5943,33.5278,33.5411,112700.0
2011-09-27 14:20:00,50.45,50.45,50.29,50.3,46300.0,33.5477,33.5477,33.4414,33.448,46300.0
2011-09-27 14:25:00,50.3,50.33,50.28,50.32,33800.0,33.448,33.4679,33.4347,33.4613,33800.0
2011-09-27 14:30:00,50.31,50.41,50.31,50.34,45400.0,33.4547,33.5211,33.4547,33.4746,45400.0
2011-09-27 14:35:00,50.35,50.4,50.22,50.22,67900.0,33.4812,33.5145,33.3948,33.3948,67900.0
2011-09-27 14:40:00,50.22,50.22,50.11,50.15,69700.0,33.3948,33.3948,33.3217,33.3483,69700.0
2011-09-27 14:45:00,50.16,50.18,50.1,50.12,54400.0,33.3549,33.3682,33.315,33.3283,54400.0
2011-09-27 14:50:00,50.12,50.2,50.11,50.19,53700.0,33.3283,33.3815,33.3217,33.3749,53700.0
2011-09-27 14:55:00,50.19,50.2,50.07,50.14,39700.0,33.3749,33.3815,33.2951,33.3416,39700.0
2011-09-27 15:00:00,50.13,50.13,49.98,49.98,45600.0,33.335,33.335,33.2352,33.2352,45600.0
2011-09-27 15:05:00,49.99,49.99,49.72,49.83,73800.0,33.2419,33.2419,33.0623,33.1355,73800.0
2011-09-27 15:10:00,49.84,49.9,49.59,49.7,80600.0,33.1421,33.182,32.9759,33.049,80600.0
2011-09-27 15:15:00,49.71,49.83,49.68,49.8,61100.0,33.0557,33.1355,33.0357,33.1155,61100.0
2011-09-27 15:20:00,49.79,49.79,49.25,49.36,85000.0,33.1089,33.1089,32.7498,32.8229,85000.0
2011-09-27 15:25:00,49.36,49.46,49.16,49.32,88400.0,32.8229,32.8894,32.6899,32.7963,88400.0
2011-09-27 15:30:00,49.33,49.51,49.23,49.45,71400.0,32.803,32.9227,32.7365,32.8828,71400.0
2011-09-27 15:35:00,49.45,49.59,49.33,49.33,58100.0,32.8828,32.9759,32.803,32.803,58100.0
2011-09-27 15:40:00,49.32,49.35,49.07,49.29,115300.0,32.7963,32.8163,32.6301,32.7764,115300.0
2011-09-27 15:45:00,49.28,49.3,48.81,49.02,285400.0,32.7697,32.783,32.4572,32.5968,285400.0
2011-09-27 15:50:00,49.01,49.14,48.93,48.94,230900.0,32.5902,32.6766,32.537,32.5436,230900.0
2011-09-27 15:55:00,48.93,49.23,48.85,49.22,494500.0,32.537,32.7365,32.4838,32.7298,494500.0
2011-09-28 09:30:00,49.44,49.81,49.38,49.73,70800.0,32.8761,33.1222,32.8362,33.069,70800.0
2011-09-28 09:35:00,49.76,49.78,49.45,49.6,68400.0,33.0889,33.1022,32.8828,32.9825,68400.0
2011-09-28 09:40:00,49.62,49.83,49.57,49.73,35300.0,32.9958,33.1355,32.9626,33.069,35300.0
2011-09-28 09:45:00,49.68,49.97,49.65,49.91,36300.0,33.0357,33.2286,33.0158,33.1887,36300.0
2011-09-28 09:50:00,49.87,49.99,49.86,49.98,33600.0,33.1621,33.2419,33.1554,33.2352,33600.0
2011-09-28 09:55:00,49.97,50.16,49.94,50.12,55300.0,33.2286,33.3549,33.2086,33.3283,55300.0
2011-09-28 10:00:00,50.11,50.11,49.98,50.08,30100.0,33.3217,33.3217,33.2352,33.3017,30100.0
2011-09-28 10:05:00,50.08,50.08,49.85,49.92,47100.0,33.3017,33.3017,33.1488,33.1953,47100.0
2011-09-28 10:10:00,49.92,49.93,49.72,49.83,34500.0,33.1953,33.202,33.0623,33.1355,34500.0
2011-09-28 10:15:00,49.8,49.83,49.37,49.39,43500.0,33.1155,33.1355,32.8296,32.8429,43500.0
2011-09-28 10:20:00,49.4,49.46,49.21,49.26,37800.0,32.8495,32.8894,32.7232,32.7564,37800.0
2011-09-28 10:25:00,49.25,49.27,49.14,49.18,39900.0,32.7498,32.7631,32.6766,32.7032,39900.0
2011-09-28 10:30:00,49.19,49.2,48.92,49.03,47500.0,32.7099,32.7165,32.5303,32.6035,47500.0
2011-09-28 10:35:00,49.05,49.13,48.89,48.89,42100.0,32.6168,32.67,32.5104,32.5104,42100.0
2011-09-28 10:40:00,48.92,48.98,48.84,48.86,19500.0,32.5303,32.5702,32.4771,32.4904,19500.0
2011-09-28 10:45:00,48.89,49.08,48.83,48.97,24200.0,32.5104,32.6367,32.4705,32.5636,24200.0
2011-09-28 10:50:00,48.97,49.12,48.92,49.1,22700.0,32.5636,32.6633,32.5303,32.65,22700.0
2011-09-28 10:55:00,49.11,49.12,49.01,49.05,20100.0,32.6567,32.6633,32.5902,32.6168,20100.0
2011-09-28 11:00:00,49.05,49.05,48.76,48.85,38400.0,32.6168,32.6168,32.4239,32.4838,38400.0
2011-09-28 11:05:00,48.85,48.88,48.63,48.71,51100.0,32.4838,32.5037,32.3375,32.3907,51100.0
2011-09-28 11:10:00,48.71,48.9,48.62,48.8,44700.0,32.3907,32.517,32.3309,32.4505,44700.0
2011-09-28 11:15:00,48.8,48.98,48.78,48.97,54600.0,32.4505,32.5702,32.4372,32.5636,54600.0
2011-09-28 11:20:00,48.98,49.04,48.89,49.03,56300.0,32.5702,32.6101,32.5104,32.6035,56300.0
2011-09-28 11:25:00,49.04,49.06,48.95,49.06,23800.0,32.6101,32.6234,32.5503,32.6234,23800.0
2011-09-28 11:30:00,49.06,49.07,48.9,48.92,65900.0,32.6234,32.6301,32.517,32.5303,65900.0
2011-09-28 11:35:00,48.91,49.29,48.88,49.25,57400.0,32.5237,32.7764,32.5037,32.7498,57400.0
2011-09-28 11:40:00,49.25,49.27,49.07,49.27,38200.0,32.7498,32.7631,32.6301,32.7631,38200.0
2011-09-28 11:45:00,49.28,49.33,49.19,49.31,32600.0,32.7697,32.803,32.7099,32.7897,32600.0
2011-09-28 11:50:00,49.35,49.51,49.31,49.47,32100.0,32.8163,32.9227,32.7897,32.8961,32100.0
2011-09-28 11:55:00,49.5,49.59,49.42,49.49,28900.0,32.916,32.9759,32.8628,32.9094,28900.0
2011-09-28 12:00:00,49.49,49.53,49.3,49.33,33400.0,32.9094,32.936,32.783,32.803,33400.0
2011-09-28 12:05:00,49.33,49.4,49.18,49.19,48200.0,32.803,32.8495,32.7032,32.7099,48200.0
2011-09-28 12:10:00,49.2,49.34,49.19,49.27,23100.0,32.7165,32.8096,32.7099,32.7631,23100.0
2011-09-28 12:15:00,49.27,49.3,49.13,49.25,44600.0,32.7631,32.783,32.67,32.7498,44600.0
2011-09-28 12:20:00,49.25,49.35,49.24,49.24,18900.0,32.7498,32.8163,32.7431,32.7431,18900.0
2011-09-28 12:25:00,49.24,49.44,49.24,49.4,21800.0,32.7431,32.8761,32.7431,32.8495,21800.0
2011-09-28 12:30:00,49.4,49.42,49.23,49.29,14800.0,32.8495,32.8628,32.7365,32.7764,14800.0
2011-09-28 12:35:00,49.29,49.31,49.18,49.26,30100.0,32.7764,32.7897,32.7032,32.7564,30100.0
2011-09-28 12:40:00,49.26,49.28,49.13,49.15,33700.0,32.7564,32.7697,32.67,32.6833,33700.0
2011-09-28 12:45:00,49.15,49.22,49.12,49.14,29300.0,32.6833,32.7298,32.6633,32.6766,29300.0
2011-09-28 12:50:00,49.15,49.27,49.14,49.21,15000.0,32.6833,32.7631,32.6766,32.7232,15000.0
2011-09-28 12:55:00,49.21,49.43,49.21,49.36,63100.0,32.7232,32.8695,32.7232,32.8229,63100.0
2011-09-28 13:00:00,49.36,49.36,49.23,49.27,24900.0,32.8229,32.8229,32.7365,32.7631,24900.0
2011-09-28 13:05:00,49.27,49.42,49.24,49.25,32000.0,32.7631,32.8628,32.7431,32.7498,32000.0
2011-09-28 13:10:00,49.25,49.27,49.14,49.17,22000.0,32.7498,32.7631,32.6766,32.6966,22000.0
2011-09-28 13:15:00,49.17,49.26,49.16,49.18,15800.0,32.6966,32.7564,32.6899,32.7032,15800.0
2011-09-28 13:20:00,49.19,49.2,49.12,49.14,15700.0,32.7099,32.7165,32.6633,32.6766,15700.0
2011-09-28 13:25:00,49.15,49.17,49.05,49.07,38700.0,32.6833,32.6966,32.6168,32.6301,38700.0
2011-09-28 13:30:00,49.07,49.08,48.79,48.83,32400.0,32.6301,32.6367,32.4439,32.4705,32400.0
2011-09-28 13:35:00,48.84,49.0,48.83,48.95,35800.0,32.4771,32.5835,32.4705,32.5503,35800.0
2011-09-28 13:40:00,48.95,49.01,48.87,48.91,43400.0,32.5503,32.5902,32.4971,32.5237,43400.0
2011-09-28 13:45:00,48.92,48.96,48.77,48.8,45900.0,32.5303,32.5569,32.4306,32.4505,45900.0
2011-09-28 13:50:00,48.81,48.93,48.77,48.82,31200.0,32.4572,32.537,32.4306,32.4638,31200.0
2011-09-28 13:55:00,48.82,48.82,48.7,48.71,34500.0,32.4638,32.4638,32.384,32.3907,34500.0
2011-09-28 14:00:00,48.71,48.74,48.5,48.53,43800.0,32.3907,32.4106,32.2511,32.271,43800.0
2011-09-28 14:05:00,48.53,48.75,48.51,48.72,21900.0,32.271,32.4173,32.2577,32.3973,21900.0
2011-09-28 14:10:00,48.72,48.79,48.65,48.75,19000.0,32.3973,32.4439,32.3508,32.4173,19000.0
2011-09-28 14:15:00,48.75,48.77,48.7,48.74,33100.0,32.4173,32.4306,32.384,32.4106,33100.0
2011-09-28 14:20:00,48.74,48.83,48.67,48.82,108200.0,32.4106,32.4705,32.3641,32.4638,108200.0
2011-09-28 14:25:00,48.82,48.83,48.72,48.72,85700.0,32.4638,32.4705,32.3973,32.3973,85700.0
2011-09-28 14:30:00,48.71,48.78,48.61,48.77,27200.0,32.3907,32.4372,32.3242,32.4306,27200.0
2011-09-28 14:35:00,48.77,48.8,48.73,48.76,23300.0,32.4306,32.4505,32.404,32.4239,23300.0
2011-09-28 14:40:00,48.75,48.86,48.75,48.85,15000.0,32.4173,32.4904,32.4173,32.4838,15000.0
2011-09-28 14:45:00,48.85,48.86,48.65,48.65,31300.0,32.4838,32.4904,32.3508,32.3508,31300.0
2011-09-28 14:50:00,48.65,48.7,48.61,48.66,42600.0,32.3508,32.384,32.3242,32.3574,42600.0
2011-09-28 14:55:00,48.66,48.74,48.63,48.73,22100.0,32.3574,32.4106,32.3375,32.404,22100.0
2011-09-28 15:00:00,48.73,48.98,48.68,48.9,63000.0,32.404,32.5702,32.3707,32.517,63000.0
2011-09-28 15:05:00,48.9,48.93,48.83,48.87,93300.0,32.517,32.537,32.4705,32.4971,93300.0
2011-09-28 15:10:00,48.88,49.07,48.88,48.96,104800.0,32.5037,32.6301,32.5037,32.5569,104800.0
2011-09-28 15:15:00,48.96,49.0,48.72,48.77,73300.0,32.5569,32.5835,32.3973,32.4306,73300.0
2011-09-28 15:20:00,48.78,48.84,48.7,48.78,73900.0,32.4372,32.4771,32.384,32.4372,73900.0
2011-09-28 15:25:00,48.77,48.85,48.65,48.69,65900.0,32.4306,32.4838,32.3508,32.3774,65900.0
2011-09-28 15:30:00,48.69,48.69,48.56,48.56,64200.0,32.3774,32.3774,32.291,32.291,64200.0
2011-09-28 15:35:00,48.56,48.56,48.25,48.26,136900.0,32.291,32.291,32.0848,32.0915,136900.0
2011-09-28 15:40:00,48.27,48.43,48.25,48.26,113000.0,32.0981,32.2045,32.0848,32.0915,113000.0
2011-09-28 15:45:00,48.26,48.31,47.96,48.1,142700.0,32.0915,32.1247,31.892,31.9851,142700.0
2011-09-28 15:50:00,48.11,48.19,47.98,48.09,237400.0,31.9917,32.0449,31.9053,31.9784,237400.0
2011-09-28 15:55:00,48.09,48.09,47.9,47.98,530000.0,31.9784,31.9784,31.8521,31.9053,530000.0
2011-09-29 09:30:00,49.19,49.51,49.18,49.39,44200.0,32.7099,32.9227,32.7032,32.8429,44200.0
2011-09-29 09:35:00,49.37,49.43,49.22,49.3,29400.0,32.8296,32.8695,32.7298,32.783,29400.0
2011-09-29 09:40:00,49.3,49.72,49.3,49.6,42500.0,32.783,33.0623,32.783,32.9825,42500.0
2011-09-29 09:45:00,49.64,49.69,49.49,49.56,52500.0,33.0091,33.0424,32.9094,32.9559,52500.0
2011-09-29 09:50:00,49.56,49.74,49.51,49.65,43300.0,32.9559,33.0756,32.9227,33.0158,43300.0
2011-09-29 09:55:00,49.67,49.71,49.48,49.51,25900.0,33.0291,33.0557,32.9027,32.9227,25900.0
2011-09-29 10:00:00,49.54,49.65,49.45,49.54,43700.0,32.9426,33.0158,32.8828,32.9426,43700.0
2011-09-29 10:05:00,49.54,49.6,49.38,49.41,68200.0,32.9426,32.9825,32.8362,32.8562,68200.0
2011-09-29 10:10:00,49.41,49.5,49.35,49.41,76300.0,32.8562,32.916,32.8163,32.8562,76300.0
2011-09-29 10:15:00,49.43,49.47,49.29,49.44,74600.0,32.8695,32.8961,32.7764,32.8761,74600.0
2011-09-29 10:20:00,49.42,49.49,49.33,49.49,50200.0,32.8628,32.9094,32.803,32.9094,50200.0
2011-09-29 10:25:00,49.49,49.5,49.39,49.44,60100.0,32.9094,32.916,32.8429,32.8761,60100.0
2011-09-29 10:30:00,49.45,49.45,49.28,49.28,59500.0,32.8828,32.8828,32.7697,32.7697,59500.0
2011-09-29 10:35:00,49.28,49.3,49.11,49.14,55900.0,32.7697,32.783,32.6567,32.6766,55900.0
2011-09-29 10:40:00,49.13,49.17,48.95,48.97,46700.0,32.67,32.6966,32.5503,32.5636,46700.0
2011-09-29 10:45:00,48.97,48.97,48.74,48.96,81600.0,32.5636,32.5636,32.4106,32.5569,81600.0
2011-09-29 10:50:00,48.95,49.13,48.92,49.04,55300.0,32.5503,32.67,32.5303,32.6101,55300.0
2011-09-29 10:55:00,49.04,49.15,48.99,49.09,47200.0,32.6101,32.6833,32.5769,32.6434,47200.0
2011-09-29 11:00:00,49.11,49.2,49.11,49.15,46200.0,32.6567,32.7165,32.6567,32.6833,46200.0
2011-09-29 11:05:00,49.15,49.18,49.09,49.15,33200.0,32.6833,32.7032,32.6434,32.6833,33200.0
2011-09-29 11:10:00,49.16,49.19,49.02,49.16,34300.0,32.6899,32.7099,32.5968,32.6899,34300.0
2011-09-29 11:15:00,49.17,49.18,49.07,49.09,27700.0,32.6966,32.7032,32.6301,32.6434,27700.0
2011-09-29 11:20:00,49.09,49.15,49.01,49.05,26700.0,32.6434,32.6833,32.5902,32.6168,26700.0
2011-09-29 11:25:00,49.04,49.23,49.03,49.21,41900.0,32.6101,32.7365,32.6035,32.7232,41900.0
2011-09-29 11:30:00,49.22,49.25,49.18,49.24,34200.0,32.7298,32.7498,32.7032,32.7431,34200.0
2011-09-29 11:35:00,49.25,49.25,49.2,49.23,47700.0,32.7498,32.7498,32.7165,32.7365,47700.0
2011-09-29 11:40:00,49.23,49.25,49.21,49.25,35900.0,32.7365,32.7498,32.7232,32.7498,35900.0
2011-09-29 11:45:00,49.25,49.25,49.23,49.24,207100.0,32.7498,32.7498,32.7365,32.7431,207100.0
2011-09-29 11:50:00,49.25,49.25,49.14,49.2,59000.0,32.7498,32.7498,32.6766,32.7165,59000.0
2011-09-29 11:55:00,49.2,49.24,49.15,49.19,30700.0,32.7165,32.7431,32.6833,32.7099,30700.0
2011-09-29 12:00:00,49.19,49.34,49.19,49.3,88400.0,32.7099,32.8096,32.7099,32.783,88400.0
2011-09-29 12:05:00,49.29,49.31,49.21,49.26,17700.0,32.7764,32.7897,32.7232,32.7564,17700.0
2011-09-29 12:10:00,49.27,49.34,49.21,49.21,25300.0,32.7631,32.8096,32.7232,32.7232,25300.0
2011-09-29 12:15:00,49.21,49.3,49.21,49.3,12300.0,32.7232,32.783,32.7232,32.783,12300.0
2011-09-29 12:20:00,49.3,49.45,49.27,49.44,26200.0,32.783,32.8828,32.7631,32.8761,26200.0
2011-09-29 12:25:00,49.43,49.49,49.39,49.44,18500.0,32.8695,32.9094,32.8429,32.8761,18500.0
2011-09-29 12:30:00,49.44,49.44,49.24,49.28,27400.0,32.8761,32.8761,32.7431,32.7697,27400.0
2011-09-29 12:35:00,49.26,49.31,49.12,49.23,29200.0,32.7564,32.7897,32.6633,32.7365,29200.0
2011-09-29 12:40:00,49.23,49.28,49.17,49.2,28200.0,32.7365,32.7697,32.6966,32.7165,28200.0
2011-09-29 12:45:00,49.19,49.3,49.16,49.24,41300.0,32.7099,32.783,32.6899,32.7431,41300.0
2011-09-29 12:50:00,49.25,49.34,49.2,49.3,44400.0,32.7498,32.8096,32.7165,32.783,44400.0
2011-09-29 12:55:00,49.3,49.34,49.24,49.25,28200.0,32.783,32.8096,32.7431,32.7498,28200.0
2011-09-29 13:00:00,49.25,49.27,49.19,49.27,34800.0,32.7498,32.7631,32.7099,32.7631,34800.0
2011-09-29 13:05:00,49.27,49.38,49.22,49.32,34700.0,32.7631,32.8362,32.7298,32.7963,34700.0
2011-09-29 13:10:00,49.33,49.4,49.32,49.34,19300.0,32.803,32.8495,32.7963,32.8096,19300.0
2011-09-29 13:15:00,49.32,49.39,49.28,49.32,39700.0,32.7963,32.8429,32.7697,32.7963,39700.0
2011-09-29 13:20:00,49.32,49.4,49.29,49.33,21600.0,32.7963,32.8495,32.7764,32.803,21600.0
2011-09-29 13:25:00,49.32,49.37,49.1,49.15,33900.0,32.7963,32.8296,32.65,32.6833,33900.0
2011-09-29 13:30:00,49.1,49.2,49.01,49.03,34400.0,32.65,32.7165,32.5902,32.6035,34400.0
2011-09-29 13:35:00,49.05,49.13,48.85,48.86,63700.0,32.6168,32.67,32.4838,32.4904,63700.0
2011-09-29 13:40:00,48.84,48.89,48.66,48.71,58800.0,32.4771,32.5104,32.3574,32.3907,58800.0
2011-09-29 13:45:00,48.69,48.86,48.67,48.83,37000.0,32.3774,32.4904,32.3641,32.4705,37000.0
2011-09-29 13:50:00,48.83,48.89,48.75,48.89,18400.0,32.4705,32.5104,32.4173,32.5104,18400.0
2011-09-29 13:55:00,48.91,49.02,48.82,48.96,24300.0,32.5237,32.5968,32.4638,32.5569,24300.0
2011-09-29 14:00:00,48.96,49.08,48.67,48.68,61900.0,32.5569,32.6367,32.3641,32.3707,61900.0
2011-09-29 14:05:00,48.67,48.77,48.6,48.7,59800.0,32.3641,32.4306,32.3176,32.384,59800.0
2011-09-29 14:10:00,48.71,48.71,48.37,48.41,44400.0,32.3907,32.3907,32.1646,32.1912,44400.0
2011-09-29 14:15:00,48.44,48.61,48.41,48.56,28600.0,32.2112,32.3242,32.1912,32.291,28600.0
2011-09-29 14:20:00,48.56,48.66,48.49,48.65,29000.0,32.291,32.3574,32.2444,32.3508,29000.0
2011-09-29 14:25:00,48.64,48.81,48.63,48.75,44100.0,32.3442,32.4572,32.3375,32.4173,44100.0
2011-09-29 14:30:00,48.75,48.76,48.56,48.67,26800.0,32.4173,32.4239,32.291,32.3641,26800.0
2011-09-29 14:35:00,48.68,48.83,48.62,48.75,35600.0,32.3707,32.4705,32.3309,32.4173,35600.0
2011-09-29 14:40:00,48.73,48.82,48.52,48.52,45200.0,32.404,32.4638,32.2644,32.2644,45200.0
2011-09-29 14:45:00,48.49,48.63,48.47,48.55,33800.0,32.2444,32.3375,32.2311,32.2843,33800.0
2011-09-29 14:50:00,48.54,48.64,48.47,48.6,71300.0,32.2777,32.3442,32.2311,32.3176,71300.0
2011-09-29 14:55:00,48.59,48.75,48.56,48.71,42300.0,32.3109,32.4173,32.291,32.3907,42300.0
2011-09-29 15:00:00,48.73,48.76,48.28,48.28,57600.0,32.404,32.4239,32.1048,32.1048,57600.0
2011-09-29 15:05:00,48.28,48.5,48.27,48.49,65900.0,32.1048,32.2511,32.0981,32.2444,65900.0
2011-09-29 15:10:00,48.5,48.63,48.49,48.49,58300.0,32.2511,32.3375,32.2444,32.2444,58300.0
2011-09-29 15:15:00,48.49,48.82,48.48,48.54,89500.0,32.2444,32.4638,32.2378,32.2777,89500.0
2011-09-29 15:20:00,48.53,48.82,48.46,48.75,36700.0,32.271,32.4638,32.2245,32.4173,36700.0
2011-09-29 15:25:00,48.74,48.98,48.74,48.85,48600.0,32.4106,32.5702,32.4106,32.4838,48600.0
2011-09-29 15:30:00,48.85,49.13,48.81,49.0,82200.0,32.4838,32.67,32.4572,32.5835,82200.0
2011-09-29 15:35:00,49.0,49.48,49.0,49.44,83100.0,32.5835,32.9027,32.5835,32.8761,83100.0
2011-09-29 15:40:00,49.45,49.48,49.23,49.41,111500.0,32.8828,32.9027,32.7365,32.8562,111500.0
2011-09-29 15:45:00,49.41,49.67,49.38,49.42,107600.0,32.8562,33.0291,32.8362,32.8628,107600.0
2011-09-29 15:50:00,49.42,49.66,49.41,49.47,227900.0,32.8628,33.0224,32.8562,32.8961,227900.0
2011-09-29 15:55:00,49.48,49.8,49.47,49.78,428300.0,32.9027,33.1155,32.8961,33.1022,428300.0
2011-09-30 09:30:00,48.87,49.11,48.58,48.6,65400.0,32.4971,32.6567,32.3043,32.3176,65400.0
2011-09-30 09:35:00,48.6,48.92,48.58,48.8,96300.0,32.3176,32.5303,32.3043,32.4505,96300.0
2011-09-30 09:40:00,48.78,49.18,48.72,49.0,151400.0,32.4372,32.7032,32.3973,32.5835,151400.0
2011-09-30 09:45:00,48.98,49.18,48.71,48.91,83900.0,32.5702,32.7032,32.3907,32.5237,83900.0
2011-09-30 09:50:00,48.92,48.94,48.71,48.87,35900.0,32.5303,32.5436,32.3907,32.4971,35900.0
2011-09-30 09:55:00,48.86,49.0,48.51,48.64,32400.0,32.4904,32.5835,32.2577,32.3442,32400.0
2011-09-30 10:00:00,48.61,48.8,48.55,48.62,63500.0,32.3242,32.4505,32.2843,32.3309,63500.0
2011-09-30 10:05:00,48.6,48.85,48.56,48.69,43800.0,32.3176,32.4838,32.291,32.3774,43800.0
2011-09-30 10:10:00,48.7,48.8,48.53,48.55,51700.0,32.384,32.4505,32.271,32.2843,51700.0
2011-09-30 10:15:00,48.58,48.84,48.58,48.82,62300.0,32.3043,32.4771,32.3043,32.4638,62300.0
2011-09-30 10:20:00,48.81,48.88,48.73,48.8,39100.0,32.4572,32.5037,32.404,32.4505,39100.0
2011-09-30 10:25:00,48.79,48.86,48.7,48.72,42600.0,32.4439,32.4904,32.384,32.3973,42600.0
2011-09-30 10:30:00,48.73,48.75,48.54,48.62,44400.0,32.404,32.4173,32.2777,32.3309,44400.0
2011-09-30 10:35:00,48.62,48.68,48.35,48.42,37700.0,32.3309,32.3707,32.1513,32.1979,37700.0
2011-09-30 10:40:00,48.42,48.44,48.27,48.29,37600.0,32.1979,32.2112,32.0981,32.1114,37600.0
2011-09-30 10:45:00,48.28,48.4,48.25,48.35,35400.0,32.1048,32.1846,32.0848,32.1513,35400.0
2011-09-30 10:50:00,48.34,48.57,48.32,48.44,66000.0,32.1447,32.2976,32.1314,32.2112,66000.0
2011-09-30 10:55:00,48.4,48.55,48.37,48.44,48600.0,32.1846,32.2843,32.1646,32.2112,48600.0
2011-09-30 11:00:00,48.44,48.56,48.38,48.48,23600.0,32.2112,32.291,32.1713,32.2378,23600.0
2011-09-30 11:05:00,48.49,48.71,48.41,48.67,39900.0,32.2444,32.3907,32.1912,32.3641,39900.0
2011-09-30 11:10:00,48.66,49.0,48.66,48.93,67700.0,32.3574,32.5835,32.3574,32.537,67700.0
2011-09-30 11:15:00,48.93,49.13,48.93,48.99,78800.0,32.537,32.67,32.537,32.5769,78800.0
2011-09-30 11:20:00,48.98,49.18,48.93,48.99,56000.0,32.5702,32.7032,32.537,32.5769,56000.0
2011-09-30 11:25:00,49.01,49.03,48.82,48.83,35300.0,32.5902,32.6035,32.4638,32.4705,35300.0
2011-09-30 11:30:00,48.84,48.89,48.81,48.87,40000.0,32.4771,32.5104,32.4572,32.4971,40000.0
2011-09-30 11:35:00,48.86,48.98,48.84,48.92,18400.0,32.4904,32.5702,32.4771,32.5303,18400.0
2011-09-30 11:40:00,48.9,49.01,48.85,48.95,34300.0,32.517,32.5902,32.4838,32.5503,34300.0
2011-09-30 11:45:00,48.93,48.96,48.81,48.85,14200.0,32.537,32.5569,32.4572,32.4838,14200.0
2011-09-30 11:50:00,48.84,48.9,48.63,48.67,28600.0,32.4771,32.517,32.3375,32.3641,28600.0
2011-09-30 11:55:00,48.71,48.73,48.59,48.59,56200.0,32.3907,32.404,32.3109,32.3109,56200.0
2011-09-30 12:00:00,48.6,48.74,48.58,48.71,46100.0,32.3176,32.4106,32.3043,32.3907,46100.0
2011-09-30 12:05:00,48.7,48.73,48.6,48.63,30700.0,32.384,32.404,32.3176,32.3375,30700.0
2011-09-30 12:10:00,48.64,48.64,48.5,48.55,23300.0,32.3442,32.3442,32.2511,32.2843,23300.0
2011-09-30 12:15:00,48.55,48.58,48.44,48.53,25300.0,32.2843,32.3043,32.2112,32.271,25300.0
2011-09-30 12:20:00,48.52,48.61,48.51,48.57,25300.0,32.2644,32.3242,32.2577,32.2976,25300.0
2011-09-30 12:25:00,48.56,48.56,48.48,48.53,20000.0,32.291,32.291,32.2378,32.271,20000.0
2011-09-30 12:30:00,48.52,48.54,48.47,48.51,23100.0,32.2644,32.2777,32.2311,32.2577,23100.0
2011-09-30 12:35:00,48.52,48.59,48.48,48.59,28300.0,32.2644,32.3109,32.2378,32.3109,28300.0
2011-09-30 12:40:00,48.59,48.7,48.55,48.69,18000.0,32.3109,32.384,32.2843,32.3774,18000.0
2011-09-30 12:45:00,48.68,48.77,48.64,48.72,22100.0,32.3707,32.4306,32.3442,32.3973,22100.0
2011-09-30 12:50:00,48.73,48.74,48.61,48.61,20800.0,32.404,32.4106,32.3242,32.3242,20800.0
2011-09-30 12:55:00,48.61,48.61,48.49,48.49,16200.0,32.3242,32.3242,32.2444,32.2444,16200.0
2011-09-30 13:00:00,48.5,48.53,48.4,48.48,39400.0,32.2511,32.271,32.1846,32.2378,39400.0
2011-09-30 13:05:00,48.49,48.58,48.48,48.56,20000.0,32.2444,32.3043,32.2378,32.291,20000.0
2011-09-30 13:10:00,48.56,48.64,48.55,48.63,21700.0,32.291,32.3442,32.2843,32.3375,21700.0
2011-09-30 13:15:00,48.64,48.7,48.58,48.64,208000.0,32.3442,32.384,32.3043,32.3442,208000.0
2011-09-30 13:20:00,48.64,48.65,48.51,48.57,19000.0,32.3442,32.3508,32.2577,32.2976,19000.0
2011-09-30 13:25:00,48.57,48.64,48.56,48.57,10000.0,32.2976,32.3442,32.291,32.2976,10000.0
2011-09-30 13:30:00,48.59,48.74,48.57,48.71,10100.0,32.3109,32.4106,32.2976,32.3907,10100.0
2011-09-30 13:35:00,48.73,48.75,48.69,48.73,4600.0,32.404,32.4173,32.3774,32.404,4600.0
2011-09-30 13:40:00,48.7,48.72,48.6,48.68,189400.0,32.384,32.3973,32.3176,32.3707,189400.0
2011-09-30 13:45:00,48.69,48.75,48.69,48.72,48000.0,32.3774,32.4173,32.3774,32.3973,48000.0
2011-09-30 13:50:00,48.73,48.75,48.68,48.69,8600.0,32.404,32.4173,32.3707,32.3774,8600.0
2011-09-30 13:55:00,48.69,48.72,48.65,48.66,38100.0,32.3774,32.3973,32.3508,32.3574,38100.0
2011-09-30 14:00:00,48.66,48.75,48.64,48.69,20600.0,32.3574,32.4173,32.3442,32.3774,20600.0
2011-09-30 14:05:00,48.7,48.73,48.53,48.55,60900.0,32.384,32.404,32.271,32.2843,60900.0
2011-09-30 14:10:00,48.55,48.6,48.5,48.53,103300.0,32.2843,32.3176,32.2511,32.271,103300.0
2011-09-30 14:15:00,48.52,48.7,48.52,48.62,59000.0,32.2644,32.384,32.2644,32.3309,59000.0
2011-09-30 14:20:00,48.61,48.63,48.53,48.53,27200.0,32.3242,32.3375,32.271,32.271,27200.0
2011-09-30 14:25:00,48.53,48.62,48.42,48.62,75600.0,32.271,32.3309,32.1979,32.3309,75600.0
2011-09-30 14:30:00,48.61,48.74,48.57,48.69,43900.0,32.3242,32.4106,32.2976,32.3774,43900.0
2011-09-30 14:35:00,48.68,48.85,48.61,48.82,48700.0,32.3707,32.4838,32.3242,32.4638,48700.0
2011-09-30 14:40:00,48.81,48.98,48.81,48.92,59100.0,32.4572,32.5702,32.4572,32.5303,59100.0
2011-09-30 14:45:00,48.91,48.93,48.83,48.85,46200.0,32.5237,32.537,32.4705,32.4838,46200.0
2011-09-30 14:50:00,48.84,48.87,48.66,48.8,269200.0,32.4771,32.4971,32.3574,32.4505,269200.0
2011-09-30 14:55:00,48.81,48.99,48.81,48.86,63700.0,32.4572,32.5769,32.4572,32.4904,63700.0
2011-09-30 15:00:00,48.85,48.87,48.69,48.78,52600.0,32.4838,32.4971,32.3774,32.4372,52600.0
2011-09-30 15:05:00,48.78,48.94,48.73,48.84,34400.0,32.4372,32.5436,32.404,32.4771,34400.0
2011-09-30 15:10:00,48.87,48.88,48.73,48.79,25500.0,32.4971,32.5037,32.404,32.4439,25500.0
2011-09-30 15:15:00,48.78,48.78,48.64,48.66,39600.0,32.4372,32.4372,32.3442,32.3574,39600.0
2011-09-30 15:20:00,48.67,48.76,48.66,48.7,39100.0,32.3641,32.4239,32.3574,32.384,39100.0
2011-09-30 15:25:00,48.69,48.77,48.62,48.66,56500.0,32.3774,32.4306,32.3309,32.3574,56500.0
2011-09-30 15:30:00,48.66,48.79,48.58,48.68,69200.0,32.3574,32.4439,32.3043,32.3707,69200.0
2011-09-30 15:35:00,48.68,48.7,48.5,48.63,109900.0,32.3707,32.384,32.2511,32.3375,109900.0
2011-09-30 15:40:00,48.63,48.91,48.62,48.85,129200.0,32.3375,32.5237,32.3309,32.4838,129200.0
2011-09-30 15:45:00,48.86,48.86,48.59,48.59,207300.0,32.4904,32.4904,32.3109,32.3109,207300.0
2011-09-30 15:50:00,48.59,48.6,48.32,48.44,241400.0,32.3109,32.3176,32.1314,32.2112,241400.0
2011-09-30 15:55:00,48.45,48.45,48.19,48.19,581800.0,32.2178,32.2178,32.0449,32.0449,581800.0
2011-10-03 09:30:00,47.78,48.17,47.73,48.07,62900.0,31.7723,32.0316,31.739,31.9651,62900.0
2011-10-03 09:35:00,48.02,48.07,47.79,47.96,64500.0,31.9319,31.9651,31.7789,31.892,64500.0
2011-10-03 09:40:00,47.95,48.22,47.9,47.9,44500.0,31.8853,32.0649,31.8521,31.8521,44500.0
2011-10-03 09:45:00,47.93,47.99,47.77,47.84,40300.0,31.872,31.9119,31.7656,31.8122,40300.0
2011-10-03 09:50:00,47.81,47.83,47.51,47.56,41900.0,31.7922,31.8055,31.5927,31.626,41900.0
2011-10-03 09:55:00,47.53,47.84,47.53,47.81,43800.0,31.606,31.8122,31.606,31.7922,43800.0
2011-10-03 10:00:00,47.78,48.32,47.78,48.04,105600.0,31.7723,32.1314,31.7723,31.9452,105600.0
2011-10-03 10:05:00,48.06,48.7,48.05,48.7,113500.0,31.9585,32.384,31.9518,32.384,113500.0
2011-10-03 10:10:00,48.69,48.72,48.5,48.59,42700.0,32.3774,32.3973,32.2511,32.3109,42700.0
2011-10-03 10:15:00,48.58,48.58,48.26,48.29,52400.0,32.3043,32.3043,32.0915,32.1114,52400.0
2011-10-03 10:20:00,48.27,48.43,48.25,48.32,38300.0,32.0981,32.2045,32.0848,32.1314,38300.0
2011-10-03 10:25:00,48.33,48.44,48.26,48.34,28600.0,32.138,32.2112,32.0915,32.1447,28600.0
2011-10-03 10:30:00,48.38,48.4,48.16,48.16,23000.0,32.1713,32.1846,32.025,32.025,23000.0
2011-10-03 10:35:00,48.18,48.22,48.1,48.18,58800.0,32.0383,32.0649,31.9851,32.0383,58800.0
2011-10-03 10:40:00,48.18,48.24,47.96,48.24,63100.0,32.0383,32.0782,31.892,32.0782,63100.0
2011-10-03 10:45:00,48.25,48.25,48.09,48.09,66100.0,32.0848,32.0848,31.9784,31.9784,66100.0
2011-10-03 10:50:00,48.09,48.18,47.88,48.11,86000.0,31.9784,32.0383,31.8388,31.9917,86000.0
2011-10-03 10:55:00,48.18,48.3,48.13,48.13,53400.0,32.0383,32.1181,32.005,32.005,53400.0
2011-10-03 11:00:00,48.12,48.18,47.95,47.97,69500.0,31.9984,32.0383,31.8853,31.8986,69500.0
2011-10-03 11:05:00,47.96,48.2,47.86,48.15,64800.0,31.892,32.0516,31.8255,32.0183,64800.0
2011-10-03 11:10:00,48.19,48.31,48.11,48.14,32800.0,32.0449,32.1247,31.9917,32.0117,32800.0
2011-10-03 11:15:00,48.14,48.31,48.11,48.27,45100.0,32.0117,32.1247,31.9917,32.0981,45100.0
2011-10-03 11:20:00,48.29,48.32,48.14,48.15,40200.0,32.1114,32.1314,32.0117,32.0183,40200.0
2011-10-03 11:25:00,48.15,48.24,48.07,48.14,32300.0,32.0183,32.0782,31.9651,32.0117,32300.0
2011-10-03 11:30:00,48.13,48.29,48.07,48.28,41800.0,32.005,32.1114,31.9651,32.1048,41800.0
2011-10-03 11:35:00,48.28,48.29,48.02,48.09,35100.0,32.1048,32.1114,31.9319,31.9784,35100.0
2011-10-03 11:40:00,48.09,48.13,47.95,48.01,42400.0,31.9784,32.005,31.8853,31.9252,42400.0
2011-10-03 11:45:00,48.03,48.04,47.94,47.97,41100.0,31.9385,31.9452,31.8787,31.8986,41100.0
2011-10-03 11:50:00,47.97,48.17,47.94,48.12,57400.0,31.8986,32.0316,31.8787,31.9984,57400.0
2011-10-03 11:55:00,48.12,48.21,48.08,48.1,34700.0,31.9984,32.0582,31.9718,31.9851,34700.0
2011-10-03 12:00:00,48.12,48.16,48.01,48.01,49600.0,31.9984,32.025,31.9252,31.9252,49600.0
2011-10-03 12:05:00,48.0,48.03,47.85,47.86,53900.0,31.9186,31.9385,31.8188,31.8255,53900.0
2011-10-03 12:10:00,47.85,47.87,47.66,47.69,73700.0,31.8188,31.8321,31.6925,31.7124,73700.0
2011-10-03 12:15:00,47.71,47.83,47.62,47.66,53800.0,31.7257,31.8055,31.6659,31.6925,53800.0
2011-10-03 12:20:00,47.66,47.67,47.55,47.66,32600.0,31.6925,31.6991,31.6193,31.6925,32600.0
2011-10-03 12:25:00,47.66,47.7,47.54,47.58,85100.0,31.6925,31.7191,31.6127,31.6393,85100.0
2011-10-03 12:30:00,47.56,47.56,47.36,47.42,66700.0,31.626,31.626,31.493,31.5329,66700.0
2011-10-03 12:35:00,47.42,47.42,47.3,47.37,38600.0,31.5329,31.5329,31.4531,31.4996,38600.0
2011-10-03 12:40:00,47.38,47.47,47.35,47.4,33100.0,31.5063,31.5661,31.4863,31.5196,33100.0
2011-10-03 12:45:00,47.4,47.44,47.3,47.3,32700.0,31.5196,31.5462,31.4531,31.4531,32700.0
2011-10-03 12:50:00,47.32,47.32,47.22,47.25,29500.0,31.4664,31.4664,31.3999,31.4198,29500.0
2011-10-03 12:55:00,47.25,47.26,47.17,47.2,32100.0,31.4198,31.4265,31.3666,31.3866,32100.0
2011-10-03 13:00:00,47.19,47.21,46.99,46.99,58100.0,31.3799,31.3932,31.2469,31.2469,58100.0
2011-10-03 13:05:00,46.99,47.05,46.94,47.03,25800.0,31.2469,31.2868,31.2137,31.2735,25800.0
2011-10-03 13:10:00,47.04,47.27,47.01,47.03,67300.0,31.2802,31.4331,31.2602,31.2735,67300.0
2011-10-03 13:15:00,47.0,47.02,46.9,46.99,80100.0,31.2536,31.2669,31.1871,31.2469,80100.0
2011-10-03 13:20:00,47.0,47.02,46.92,46.98,24200.0,31.2536,31.2669,31.2004,31.2403,24200.0
2011-10-03 13:25:00,46.98,47.02,46.91,47.02,34000.0,31.2403,31.2669,31.1938,31.2669,34000.0
2011-10-03 13:30:00,47.02,47.04,46.9,46.9,86200.0,31.2669,31.2802,31.1871,31.1871,86200.0
2011-10-03 13:35:00,46.9,46.98,46.5,46.57,178800.0,31.1871,31.2403,30.9211,30.9677,178800.0
2011-10-03 13:40:00,46.59,47.0,46.59,46.98,73500.0,30.981,31.2536,30.981,31.2403,73500.0
2011-10-03 13:45:00,46.97,47.0,46.77,46.82,30400.0,31.2336,31.2536,31.1007,31.1339,30400.0
2011-10-03 13:50:00,46.78,46.83,46.51,46.63,47200.0,31.1073,31.1406,30.9278,31.0076,47200.0
2011-10-03 13:55:00,46.63,46.85,46.6,46.82,46700.0,31.0076,31.1539,30.9876,31.1339,46700.0
2011-10-03 14:00:00,46.8,46.98,46.77,46.98,36500.0,31.1206,31.2403,31.1007,31.2403,36500.0
2011-10-03 14:05:00,46.98,47.28,46.96,47.19,105100.0,31.2403,31.4398,31.227,31.3799,105100.0
2011-10-03 14:10:00,47.18,47.23,47.04,47.06,40200.0,31.3733,31.4065,31.2802,31.2935,40200.0
2011-10-03 14:15:00,47.04,47.24,46.94,47.15,91100.0,31.2802,31.4132,31.2137,31.3533,91100.0
2011-10-03 14:20:00,47.15,47.28,47.13,47.28,92200.0,31.3533,31.4398,31.34,31.4398,92200.0
2011-10-03 14:25:00,47.25,47.29,47.03,47.1,96500.0,31.4198,31.4464,31.2735,31.3201,96500.0
2011-10-03 14:30:00,47.11,47.17,46.94,47.04,56200.0,31.3267,31.3666,31.2137,31.2802,56200.0
2011-10-03 14:35:00,47.04,47.09,46.91,46.93,31400.0,31.2802,31.3134,31.1938,31.2071,31400.0
2011-10-03 14:40:00,46.91,46.97,46.8,46.94,48200.0,31.1938,31.2336,31.1206,31.2137,48200.0
2011-10-03 14:45:00,46.94,46.94,46.58,46.75,53100.0,31.2137,31.2137,30.9743,31.0874,53100.0
2011-10-03 14:50:00,46.75,46.94,46.73,46.85,74400.0,31.0874,31.2137,31.0741,31.1539,74400.0
2011-10-03 14:55:00,46.82,46.96,46.71,46.94,67400.0,31.1339,31.227,31.0608,31.2137,67400.0
2011-10-03 15:00:00,46.94,47.06,46.85,47.0,56900.0,31.2137,31.2935,31.1539,31.2536,56900.0
2011-10-03 15:05:00,47.0,47.16,46.87,46.87,68800.0,31.2536,31.36,31.1672,31.1672,68800.0
2011-10-03 15:10:00,46.87,46.97,46.8,46.8,58600.0,31.1672,31.2336,31.1206,31.1206,58600.0
2011-10-03 15:15:00,46.79,46.85,46.67,46.77,55200.0,31.114,31.1539,31.0342,31.1007,55200.0
2011-10-03 15:20:00,46.77,46.8,46.53,46.53,91900.0,31.1007,31.1206,30.9411,30.9411,91900.0
2011-10-03 15:25:00,46.54,46.6,46.38,46.47,140600.0,30.9477,30.9876,30.8413,30.9012,140600.0
2011-10-03 15:30:00,46.48,46.61,46.41,46.56,100000.0,30.9078,30.9943,30.8613,30.961,100000.0
2011-10-03 15:35:00,46.56,46.84,46.52,46.73,125200.0,30.961,31.1472,30.9344,31.0741,125200.0
2011-10-03 15:40:00,46.72,46.76,46.53,46.69,136900.0,31.0674,31.094,30.9411,31.0475,136900.0
2011-10-03 15:45:00,46.69,47.11,46.58,46.94,161400.0,31.0475,31.3267,30.9743,31.2137,161400.0
2011-10-03 15:50:00,46.95,46.95,46.6,46.61,198700.0,31.2204,31.2204,30.9876,30.9943,198700.0
2011-10-03 15:55:00,46.61,46.69,46.21,46.21,594000.0,30.9943,31.0475,30.7283,30.7283,594000.0
2011-10-04 09:30:00,45.23,45.58,45.11,45.35,170000.0,30.0766,30.3093,29.9968,30.1564,170000.0
2011-10-04 09:35:00,45.4,45.67,45.2,45.24,56300.0,30.1896,30.3692,30.0567,30.0833,56300.0
2011-10-04 09:40:00,45.27,45.6,45.21,45.56,113300.0,30.1032,30.3226,30.0633,30.296,113300.0
2011-10-04 09:45:00,45.56,45.64,45.33,45.46,84400.0,30.296,30.3492,30.1431,30.2295,84400.0
2011-10-04 09:50:00,45.46,45.51,45.01,45.14,93600.0,30.2295,30.2628,29.9303,30.0168,93600.0
2011-10-04 09:55:00,45.12,45.6,44.93,45.49,120500.0,30.0035,30.3226,29.8771,30.2495,120500.0
2011-10-04 10:00:00,45.46,45.75,45.29,45.44,150500.0,30.2295,30.4224,30.1165,30.2162,150500.0
2011-10-04 10:05:00,45.45,45.54,45.26,45.42,145900.0,30.2229,30.2827,30.0966,30.2029,145900.0
2011-10-04 10:10:00,45.42,45.63,45.4,45.48,165500.0,30.2029,30.3426,30.1896,30.2428,165500.0
2011-10-04 10:15:00,45.46,45.51,45.23,45.23,119000.0,30.2295,30.2628,30.0766,30.0766,119000.0
2011-10-04 10:20:00,45.23,45.28,45.05,45.05,310800.0,30.0766,30.1099,29.9569,29.9569,310800.0
2011-10-04 10:25:00,45.05,45.25,44.98,45.25,87800.0,29.9569,30.0899,29.9104,30.0899,87800.0
2011-10-04 10:30:00,45.25,45.26,45.1,45.11,109900.0,30.0899,30.0966,29.9902,29.9968,109900.0
2011-10-04 10:35:00,45.11,45.33,44.91,45.31,100600.0,29.9968,30.1431,29.8638,30.1298,100600.0
2011-10-04 10:40:00,45.31,45.63,45.23,45.58,131000.0,30.1298,30.3426,30.0766,30.3093,131000.0
2011-10-04 10:45:00,45.61,45.68,45.38,45.67,159800.0,30.3293,30.3758,30.1763,30.3692,159800.0
2011-10-04 10:50:00,45.66,45.68,45.55,45.68,76800.0,30.3625,30.3758,30.2894,30.3758,76800.0
2011-10-04 10:55:00,45.68,45.76,45.59,45.66,94600.0,30.3758,30.429,30.316,30.3625,94600.0
2011-10-04 11:00:00,45.66,45.69,45.52,45.64,58900.0,30.3625,30.3825,30.2694,30.3492,58900.0
2011-10-04 11:05:00,45.64,45.81,45.57,45.57,110400.0,30.3492,30.4623,30.3027,30.3027,110400.0
2011-10-04 11:10:00,45.58,45.68,45.38,45.42,94400.0,30.3093,30.3758,30.1763,30.2029,94400.0
2011-10-04 11:15:00,45.42,45.49,45.35,45.35,75400.0,30.2029,30.2495,30.1564,30.1564,75400.0
2011-10-04 11:20:00,45.34,45.5,45.23,45.24,64400.0,30.1497,30.2561,30.0766,30.0833,64400.0
2011-10-04 11:25:00,45.23,45.28,45.18,45.26,54000.0,30.0766,30.1099,30.0434,30.0966,54000.0
2011-10-04 11:30:00,45.26,45.26,45.05,45.11,55000.0,30.0966,30.0966,29.9569,29.9968,55000.0
2011-10-04 11:35:00,45.1,45.11,45.01,45.1,55100.0,29.9902,29.9968,29.9303,29.9902,55100.0
2011-10-04 11:40:00,45.1,45.25,45.1,45.24,33100.0,29.9902,30.0899,29.9902,30.0833,33100.0
2011-10-04 11:45:00,45.24,45.33,45.15,45.28,41000.0,30.0833,30.1431,30.0234,30.1099,41000.0
2011-10-04 11:50:00,45.3,45.53,45.3,45.43,109600.0,30.1231,30.2761,30.1231,30.2096,109600.0
2011-10-04 11:55:00,45.41,45.53,45.35,45.48,69500.0,30.1963,30.2761,30.1564,30.2428,69500.0
2011-10-04 12:00:00,45.51,45.89,45.51,45.88,78700.0,30.2628,30.5155,30.2628,30.5088,78700.0
2011-10-04 12:05:00,45.88,45.97,45.78,45.94,69200.0,30.5088,30.5687,30.4423,30.5487,69200.0
2011-10-04 12:10:00,45.91,45.98,45.8,45.98,136400.0,30.5288,30.5753,30.4556,30.5753,136400.0
2011-10-04 12:15:00,45.99,46.02,45.78,45.9,45900.0,30.582,30.6019,30.4423,30.5221,45900.0
2011-10-04 12:20:00,45.9,45.95,45.77,45.89,52400.0,30.5221,30.5554,30.4357,30.5155,52400.0
2011-10-04 12:25:00,45.88,45.89,45.67,45.68,33800.0,30.5088,30.5155,30.3692,30.3758,33800.0
2011-10-04 12:30:00,45.67,45.73,45.46,45.55,37700.0,30.3692,30.4091,30.2295,30.2894,37700.0
2011-10-04 12:35:00,45.55,45.76,45.52,45.71,43800.0,30.2894,30.429,30.2694,30.3958,43800.0
2011-10-04 12:40:00,45.72,45.93,45.71,45.9,40000.0,30.4024,30.5421,30.3958,30.5221,40000.0
2011-10-04 12:45:00,45.9,45.94,45.78,45.78,40400.0,30.5221,30.5487,30.4423,30.4423,40400.0
2011-10-04 12:50:00,45.78,45.88,45.7,45.85,54600.0,30.4423,30.5088,30.3891,30.4889,54600.0
2011-10-04 12:55:00,45.85,45.86,45.71,45.77,57900.0,30.4889,30.4955,30.3958,30.4357,57900.0
2011-10-04 13:00:00,45.75,45.81,45.65,45.68,80400.0,30.4224,30.4623,30.3559,30.3758,80400.0
2011-10-04 13:05:00,45.66,45.86,45.56,45.83,86900.0,30.3625,30.4955,30.296,30.4756,86900.0
2011-10-04 13:10:00,45.83,45.85,45.54,45.57,39800.0,30.4756,30.4889,30.2827,30.3027,39800.0
2011-10-04 13:15:00,45.58,45.71,45.52,45.52,59600.0,30.3093,30.3958,30.2694,30.2694,59600.0
2011-10-04 13:20:00,45.51,45.63,45.43,45.62,48100.0,30.2628,30.3426,30.2096,30.3359,48100.0
2011-10-04 13:25:00,45.6,45.6,45.39,45.43,44400.0,30.3226,30.3226,30.183,30.2096,44400.0
2011-10-04 13:30:00,45.42,45.58,45.42,45.51,60500.0,30.2029,30.3093,30.2029,30.2628,60500.0
2011-10-04 13:35:00,45.54,45.54,45.39,45.41,34200.0,30.2827,30.2827,30.183,30.1963,34200.0
2011-10-04 13:40:00,45.39,45.43,45.28,45.32,49500.0,30.183,30.2096,30.1099,30.1364,49500.0
2011-10-04 13:45:00,45.33,45.48,45.31,45.45,80900.0,30.1431,30.2428,30.1298,30.2229,80900.0
2011-10-04 13:50:00,45.45,45.57,45.44,45.57,82900.0,30.2229,30.3027,30.2162,30.3027,82900.0
2011-10-04 13:55:00,45.57,45.66,45.5,45.5,72100.0,30.3027,30.3625,30.2561,30.2561,72100.0
2011-10-04 14:00:00,45.5,45.73,45.5,45.62,59300.0,30.2561,30.4091,30.2561,30.3359,59300.0
2011-10-04 14:05:00,45.63,45.72,45.43,45.44,43100.0,30.3426,30.4024,30.2096,30.2162,43100.0
2011-10-04 14:10:00,45.44,45.47,45.36,45.36,47900.0,30.2162,30.2362,30.163,30.163,47900.0
2011-10-04 14:15:00,45.38,45.39,45.32,45.32,56200.0,30.1763,30.183,30.1364,30.1364,56200.0
2011-10-04 14:20:00,45.32,45.33,45.21,45.31,55800.0,30.1364,30.1431,30.0633,30.1298,55800.0
2011-10-04 14:25:00,45.32,45.37,45.26,45.27,101400.0,30.1364,30.1697,30.0966,30.1032,101400.0
2011-10-04 14:30:00,45.26,45.46,45.23,45.43,106900.0,30.0966,30.2295,30.0766,30.2096,106900.0
2011-10-04 14:35:00,45.43,45.52,45.41,45.47,89800.0,30.2096,30.2694,30.1963,30.2362,89800.0
2011-10-04 14:40:00,45.45,45.49,45.12,45.16,100000.0,30.2229,30.2495,30.0035,30.0301,100000.0
2011-10-04 14:45:00,45.17,45.22,45.0,45.17,68500.0,30.0367,30.07,29.9237,30.0367,68500.0
2011-10-04 14:50:00,45.2,45.23,44.9,44.94,102900.0,30.0567,30.0766,29.8572,29.8838,102900.0
2011-10-04 14:55:00,44.95,45.16,44.92,45.02,82400.0,29.8904,30.0301,29.8705,29.937,82400.0
2011-10-04 15:00:00,45.03,45.18,45.0,45.06,193300.0,29.9436,30.0434,29.9237,29.9636,193300.0
2011-10-04 15:05:00,45.05,45.14,44.84,44.84,97000.0,29.9569,30.0168,29.8173,29.8173,97000.0
2011-10-04 15:10:00,44.85,44.88,44.74,44.86,93700.0,29.8239,29.8439,29.7508,29.8306,93700.0
2011-10-04 15:15:00,44.86,45.07,44.79,45.01,131200.0,29.8306,29.9702,29.784,29.9303,131200.0
2011-10-04 15:20:00,45.0,45.27,44.99,45.14,199500.0,29.9237,30.1032,29.917,30.0168,199500.0
2011-10-04 15:25:00,45.15,45.38,45.13,45.3,321500.0,30.0234,30.1763,30.0101,30.1231,321500.0
2011-10-04 15:30:00,45.31,45.57,45.29,45.41,298400.0,30.1298,30.3027,30.1165,30.1963,298400.0
2011-10-04 15:35:00,45.41,45.52,45.27,45.41,344100.0,30.1963,30.2694,30.1032,30.1963,344100.0
2011-10-04 15:40:00,45.4,45.75,45.27,45.74,500000.0,30.1896,30.4224,30.1032,30.4157,500000.0
2011-10-04 15:45:00,45.74,46.04,45.55,46.03,890500.0,30.4157,30.6152,30.2894,30.6086,890500.0
2011-10-04 15:50:00,46.03,46.36,45.96,46.32,1016600.0,30.6086,30.828,30.562,30.8014,1016600.0
2011-10-04 15:55:00,46.31,46.69,46.31,46.58,1721600.0,30.7948,31.0475,30.7948,30.9743,1721600.0
2011-10-05 09:30:00,46.71,46.83,45.91,46.05,114300.0,31.0608,31.1406,30.5288,30.6219,114300.0
2011-10-05 09:35:00,46.06,46.14,45.85,46.01,88800.0,30.6285,30.6817,30.4889,30.5953,88800.0
2011-10-05 09:40:00,46.04,46.44,46.0,46.32,60100.0,30.6152,30.8812,30.5886,30.8014,60100.0
2011-10-05 09:45:00,46.33,46.58,46.17,46.49,54400.0,30.8081,30.9743,30.7017,30.9145,54400.0
2011-10-05 09:50:00,46.49,46.53,46.21,46.35,102000.0,30.9145,30.9411,30.7283,30.8214,102000.0
2011-10-05 09:55:00,46.35,46.58,46.35,46.51,98500.0,30.8214,30.9743,30.8214,30.9278,98500.0
2011-10-05 10:00:00,46.49,46.82,46.45,46.82,151300.0,30.9145,31.1339,30.8879,31.1339,151300.0
2011-10-05 10:05:00,46.81,46.88,46.62,46.67,132200.0,31.1273,31.1738,31.0009,31.0342,132200.0
2011-10-05 10:10:00,46.68,46.79,46.59,46.71,71900.0,31.0408,31.114,30.981,31.0608,71900.0
2011-10-05 10:15:00,46.71,46.8,46.54,46.56,85700.0,31.0608,31.1206,30.9477,30.961,85700.0
2011-10-05 10:20:00,46.57,46.71,46.54,46.6,89400.0,30.9677,31.0608,30.9477,30.9876,89400.0
2011-10-05 10:25:00,46.61,46.62,46.4,46.4,92700.0,30.9943,31.0009,30.8546,30.8546,92700.0
2011-10-05 10:30:00,46.41,46.58,46.39,46.57,45200.0,30.8613,30.9743,30.848,30.9677,45200.0
2011-10-05 10:35:00,46.57,46.72,46.54,46.7,101000.0,30.9677,31.0674,30.9477,31.0541,101000.0
2011-10-05 10:40:00,46.7,46.84,46.58,46.66,51200.0,31.0541,31.1472,30.9743,31.0275,51200.0
2011-10-05 10:45:00,46.66,46.67,46.45,46.6,88500.0,31.0275,31.0342,30.8879,30.9876,88500.0
2011-10-05 10:50:00,46.6,46.65,46.49,46.59,72200.0,30.9876,31.0209,30.9145,30.981,72200.0
2011-10-05 10:55:00,46.59,46.72,46.58,46.72,99500.0,30.981,31.0674,30.9743,31.0674,99500.0
2011-10-05 11:00:00,46.72,46.74,46.61,46.67,75900.0,31.0674,31.0807,30.9943,31.0342,75900.0
2011-10-05 11:05:00,46.67,46.71,46.61,46.64,64400.0,31.0342,31.0608,30.9943,31.0142,64400.0
2011-10-05 11:10:00,46.63,46.65,46.54,46.61,50300.0,31.0076,31.0209,30.9477,30.9943,50300.0
2011-10-05 11:15:00,46.62,46.65,46.61,46.64,63000.0,31.0009,31.0209,30.9943,31.0142,63000.0
2011-10-05 11:20:00,46.64,46.69,46.63,46.63,47400.0,31.0142,31.0475,31.0076,31.0076,47400.0
2011-10-05 11:25:00,46.63,46.69,46.61,46.63,59700.0,31.0076,31.0475,30.9943,31.0076,59700.0
2011-10-05 11:30:00,46.62,46.72,46.6,46.65,41800.0,31.0009,31.0674,30.9876,31.0209,41800.0
2011-10-05 11:35:00,46.65,46.73,46.6,46.6,75700.0,31.0209,31.0741,30.9876,30.9876,75700.0
2011-10-05 11:40:00,46.59,46.6,46.43,46.45,33300.0,30.981,30.9876,30.8746,30.8879,33300.0
2011-10-05 11:45:00,46.44,46.53,46.39,46.51,23600.0,30.8812,30.9411,30.848,30.9278,23600.0
2011-10-05 11:50:00,46.52,46.63,46.51,46.59,52800.0,30.9344,31.0076,30.9278,30.981,52800.0
2011-10-05 11:55:00,46.59,46.61,46.55,46.59,69100.0,30.981,30.9943,30.9544,30.981,69100.0
2011-10-05 12:00:00,46.59,46.64,46.54,46.56,60400.0,30.981,31.0142,30.9477,30.961,60400.0
2011-10-05 12:05:00,46.55,46.61,46.51,46.54,39600.0,30.9544,30.9943,30.9278,30.9477,39600.0
2011-10-05 12:10:00,46.53,46.65,46.51,46.59,53500.0,30.9411,31.0209,30.9278,30.981,53500.0
2011-10-05 12:15:00,46.59,46.6,46.4,46.41,71100.0,30.981,30.9876,30.8546,30.8613,71100.0
2011-10-05 12:20:00,46.41,46.52,46.41,46.51,39100.0,30.8613,30.9344,30.8613,30.9278,39100.0
2011-10-05 12:25:00,46.51,46.53,46.42,46.42,23000.0,30.9278,30.9411,30.8679,30.8679,23000.0
2011-10-05 12:30:00,46.43,46.44,46.28,46.39,42800.0,30.8746,30.8812,30.7748,30.848,42800.0
2011-10-05 12:35:00,46.39,46.41,46.14,46.14,35900.0,30.848,30.8613,30.6817,30.6817,35900.0
2011-10-05 12:40:00,46.13,46.29,46.09,46.13,48300.0,30.6751,30.7815,30.6485,30.6751,48300.0
2011-10-05 12:45:00,46.12,46.24,46.05,46.2,33800.0,30.6684,30.7482,30.6219,30.7216,33800.0
2011-10-05 12:50:00,46.2,46.37,46.2,46.33,28800.0,30.7216,30.8347,30.7216,30.8081,28800.0
2011-10-05 12:55:00,46.33,46.4,46.24,46.36,50300.0,30.8081,30.8546,30.7482,30.828,50300.0
2011-10-05 13:00:00,46.36,46.54,46.36,46.49,32100.0,30.828,30.9477,30.828,30.9145,32100.0
2011-10-05 13:05:00,46.5,46.68,46.49,46.66,41500.0,30.9211,31.0408,30.9145,31.0275,41500.0
2011-10-05 13:10:00,46.65,46.69,46.57,46.58,49500.0,31.0209,31.0475,30.9677,30.9743,49500.0
2011-10-05 13:15:00,46.6,46.87,46.6,46.76,70300.0,30.9876,31.1672,30.9876,31.094,70300.0
2011-10-05 13:20:00,46.78,46.91,46.75,46.75,84700.0,31.1073,31.1938,31.0874,31.0874,84700.0
2011-10-05 13:25:00,46.79,46.89,46.76,46.88,46900.0,31.114,31.1805,31.094,31.1738,46900.0
2011-10-05 13:30:00,46.89,46.9,46.83,46.86,47100.0,31.1805,31.1871,31.1406,31.1605,47100.0
2011-10-05 13:35:00,46.88,46.89,46.71,46.76,34000.0,31.1738,31.1805,31.0608,31.094,34000.0
2011-10-05 13:40:00,46.76,46.77,46.66,46.71,39600.0,31.094,31.1007,31.0275,31.0608,39600.0
2011-10-05 13:45:00,46.73,46.89,46.73,46.83,48900.0,31.0741,31.1805,31.0741,31.1406,48900.0
2011-10-05 13:50:00,46.83,46.98,46.79,46.95,39600.0,31.1406,31.2403,31.114,31.2204,39600.0
2011-10-05 13:55:00,46.95,47.0,46.85,46.98,41500.0,31.2204,31.2536,31.1539,31.2403,41500.0
2011-10-05 14:00:00,46.98,47.0,46.85,46.88,56500.0,31.2403,31.2536,31.1539,31.1738,56500.0
2011-10-05 14:05:00,46.89,46.92,46.8,46.8,48500.0,31.1805,31.2004,31.1206,31.1206,48500.0
2011-10-05 14:10:00,46.82,46.83,46.74,46.81,32800.0,31.1339,31.1406,31.0807,31.1273,32800.0
2011-10-05 14:15:00,46.83,46.95,46.77,46.92,74000.0,31.1406,31.2204,31.1007,31.2004,74000.0
2011-10-05 14:20:00,46.92,46.98,46.85,46.96,31500.0,31.2004,31.2403,31.1539,31.227,31500.0
2011-10-05 14:25:00,46.95,47.0,46.91,46.96,38000.0,31.2204,31.2536,31.1938,31.227,38000.0
2011-10-05 14:30:00,46.95,46.96,46.73,46.77,55500.0,31.2204,31.227,31.0741,31.1007,55500.0
2011-10-05 14:35:00,46.76,46.78,46.5,46.57,44400.0,31.094,31.1073,30.9211,30.9677,44400.0
2011-10-05 14:40:00,46.56,46.57,46.53,46.55,54000.0,30.961,30.9677,30.9411,30.9544,54000.0
2011-10-05 14:45:00,46.55,46.82,46.48,46.78,144600.0,30.9544,31.1339,30.9078,31.1073,144600.0
2011-10-05 14:50:00,46.79,46.85,46.69,46.72,88900.0,31.114,31.1539,31.0475,31.0674,88900.0
2011-10-05 14:55:00,46.73,46.76,46.61,46.64,52600.0,31.0741,31.094,30.9943,31.0142,52600.0
2011-10-05 15:00:00,46.64,46.65,46.43,46.48,90100.0,31.0142,31.0209,30.8746,30.9078,90100.0
2011-10-05 15:05:00,46.48,46.57,46.45,46.47,98400.0,30.9078,30.9677,30.8879,30.9012,98400.0
2011-10-05 15:10:00,46.47,46.71,46.46,46.66,67200.0,30.9012,31.0608,30.8945,31.0275,67200.0
2011-10-05 15:15:00,46.65,46.85,46.62,46.83,112300.0,31.0209,31.1539,31.0009,31.1406,112300.0
2011-10-05 15:20:00,46.84,46.88,46.56,46.61,101500.0,31.1472,31.1738,30.961,30.9943,101500.0
2011-10-05 15:25:00,46.62,46.76,46.62,46.76,119000.0,31.0009,31.094,31.0009,31.094,119000.0
2011-10-05 15:30:00,46.76,47.01,46.73,46.99,363000.0,31.094,31.2602,31.0741,31.2469,363000.0
2011-10-05 15:35:00,46.99,47.45,46.9,47.37,266200.0,31.2469,31.5528,31.1871,31.4996,266200.0
2011-10-05 15:40:00,47.36,47.56,47.18,47.56,208100.0,31.493,31.626,31.3733,31.626,208100.0
2011-10-05 15:45:00,47.57,47.65,47.16,47.19,268500.0,31.6326,31.6858,31.36,31.3799,268500.0
2011-10-05 15:50:00,47.2,47.37,47.18,47.32,341300.0,31.3866,31.4996,31.3733,31.4664,341300.0
2011-10-05 15:55:00,47.32,47.38,47.14,47.19,741500.0,31.4664,31.5063,31.3467,31.3799,741500.0
2011-10-06 09:30:00,47.0,47.05,46.62,46.85,47900.0,31.2536,31.2868,31.0009,31.1539,47900.0
2011-10-06 09:35:00,46.85,46.9,46.61,46.71,36000.0,31.1539,31.1871,30.9943,31.0608,36000.0
2011-10-06 09:40:00,46.67,46.9,46.6,46.66,36200.0,31.0342,31.1871,30.9876,31.0275,36200.0
2011-10-06 09:45:00,46.71,46.87,46.54,46.54,43800.0,31.0608,31.1672,30.9477,30.9477,43800.0
2011-10-06 09:50:00,46.55,46.55,46.33,46.46,52100.0,30.9544,30.9544,30.8081,30.8945,52100.0
2011-10-06 09:55:00,46.48,46.72,46.45,46.57,88100.0,30.9078,31.0674,30.8879,30.9677,88100.0
2011-10-06 10:00:00,46.56,46.75,46.5,46.74,89500.0,30.961,31.0874,30.9211,31.0807,89500.0
2011-10-06 10:05:00,46.73,46.88,46.7,46.81,56000.0,31.0741,31.1738,31.0541,31.1273,56000.0
2011-10-06 10:10:00,46.79,47.29,46.77,47.23,58300.0,31.114,31.4464,31.1007,31.4065,58300.0
2011-10-06 10:15:00,47.24,47.29,47.02,47.11,30800.0,31.4132,31.4464,31.2669,31.3267,30800.0
2011-10-06 10:20:00,47.12,47.34,47.1,47.16,44500.0,31.3334,31.4797,31.3201,31.36,44500.0
2011-10-06 10:25:00,47.17,47.27,47.14,47.17,71900.0,31.3666,31.4331,31.3467,31.3666,71900.0
2011-10-06 10:30:00,47.19,47.49,47.15,47.49,57600.0,31.3799,31.5794,31.3533,31.5794,57600.0
2011-10-06 10:35:00,47.5,47.52,47.32,47.48,39000.0,31.5861,31.5994,31.4664,31.5728,39000.0
2011-10-06 10:40:00,47.44,47.51,47.35,47.44,22700.0,31.5462,31.5927,31.4863,31.5462,22700.0
2011-10-06 10:45:00,47.49,47.5,47.26,47.3,20000.0,31.5794,31.5861,31.4265,31.4531,20000.0
2011-10-06 10:50:00,47.27,47.46,47.2,47.45,18200.0,31.4331,31.5595,31.3866,31.5528,18200.0
2011-10-06 10:55:00,47.47,47.58,47.43,47.49,44300.0,31.5661,31.6393,31.5395,31.5794,44300.0
2011-10-06 11:00:00,47.48,47.9,47.48,47.81,54400.0,31.5728,31.8521,31.5728,31.7922,54400.0
2011-10-06 11:05:00,47.8,48.05,47.69,48.02,94000.0,31.7856,31.9518,31.7124,31.9319,94000.0
2011-10-06 11:10:00,48.02,48.2,47.99,48.2,34400.0,31.9319,32.0516,31.9119,32.0516,34400.0
2011-10-06 11:15:00,48.2,48.25,48.13,48.16,42300.0,32.0516,32.0848,32.005,32.025,42300.0
2011-10-06 11:20:00,48.19,48.2,48.06,48.16,42300.0,32.0449,32.0516,31.9585,32.025,42300.0
2011-10-06 11:25:00,48.17,48.47,48.14,48.44,39500.0,32.0316,32.2311,32.0117,32.2112,39500.0
2011-10-06 11:30:00,48.46,48.71,48.25,48.71,71300.0,32.2245,32.3907,32.0848,32.3907,71300.0
2011-10-06 11:35:00,48.7,48.89,48.67,48.86,82900.0,32.384,32.5104,32.3641,32.4904,82900.0
2011-10-06 11:40:00,48.86,48.91,48.69,48.88,62400.0,32.4904,32.5237,32.3774,32.5037,62400.0
2011-10-06 11:45:00,48.88,48.98,48.72,48.77,51500.0,32.5037,32.5702,32.3973,32.4306,51500.0
2011-10-06 11:50:00,48.75,48.79,48.57,48.62,56500.0,32.4173,32.4439,32.2976,32.3309,56500.0
2011-10-06 11:55:00,48.61,48.71,48.53,48.63,45200.0,32.3242,32.3907,32.271,32.3375,45200.0
2011-10-06 12:00:00,48.63,48.69,48.45,48.46,40400.0,32.3375,32.3774,32.2178,32.2245,40400.0
2011-10-06 12:05:00,48.46,48.51,48.34,48.34,29500.0,32.2245,32.2577,32.1447,32.1447,29500.0
2011-10-06 12:10:00,48.33,48.53,48.3,48.51,25000.0,32.138,32.271,32.1181,32.2577,25000.0
2011-10-06 12:15:00,48.51,48.57,48.37,48.49,23200.0,32.2577,32.2976,32.1646,32.2444,23200.0
2011-10-06 12:20:00,48.5,48.54,48.44,48.52,15300.0,32.2511,32.2777,32.2112,32.2644,15300.0
2011-10-06 12:25:00,48.53,48.54,48.32,48.35,20700.0,32.271,32.2777,32.1314,32.1513,20700.0
2011-10-06 12:30:00,48.33,48.35,48.25,48.25,18800.0,32.138,32.1513,32.0848,32.0848,18800.0
2011-10-06 12:35:00,48.25,48.29,48.17,48.21,29700.0,32.0848,32.1114,32.0316,32.0582,29700.0
2011-10-06 12:40:00,48.23,48.25,48.08,48.08,16900.0,32.0715,32.0848,31.9718,31.9718,16900.0
2011-10-06 12:45:00,48.09,48.13,47.97,48.13,17100.0,31.9784,32.005,31.8986,32.005,17100.0
2011-10-06 12:50:00,48.12,48.16,48.04,48.12,22600.0,31.9984,32.025,31.9452,31.9984,22600.0
2011-10-06 12:55:00,48.13,48.23,48.13,48.17,11200.0,32.005,32.0715,32.005,32.0316,11200.0
2011-10-06 13:00:00,48.15,48.18,48.03,48.08,15700.0,32.0183,32.0383,31.9385,31.9718,15700.0
2011-10-06 13:05:00,48.09,48.26,48.03,48.26,31400.0,31.9784,32.0915,31.9385,32.0915,31400.0
2011-10-06 13:10:00,48.27,48.45,48.25,48.45,32700.0,32.0981,32.2178,32.0848,32.2178,32700.0
2011-10-06 13:15:00,48.46,48.46,48.32,48.36,46000.0,32.2245,32.2245,32.1314,32.158,46000.0
2011-10-06 13:20:00,48.36,48.46,48.3,48.42,30400.0,32.158,32.2245,32.1181,32.1979,30400.0
2011-10-06 13:25:00,48.45,48.5,48.28,48.35,43600.0,32.2178,32.2511,32.1048,32.1513,43600.0
2011-10-06 13:30:00,48.34,48.48,48.33,48.45,46700.0,32.1447,32.2378,32.138,32.2178,46700.0
2011-10-06 13:35:00,48.43,48.45,48.28,48.36,41900.0,32.2045,32.2178,32.1048,32.158,41900.0
2011-10-06 13:40:00,48.35,48.45,48.22,48.25,73600.0,32.1513,32.2178,32.0649,32.0848,73600.0
2011-10-06 13:45:00,48.25,48.42,48.22,48.37,19100.0,32.0848,32.1979,32.0649,32.1646,19100.0
2011-10-06 13:50:00,48.37,48.51,48.35,48.43,29700.0,32.1646,32.2577,32.1513,32.2045,29700.0
2011-10-06 13:55:00,48.45,48.51,48.39,48.43,15700.0,32.2178,32.2577,32.1779,32.2045,15700.0
2011-10-06 14:00:00,48.44,48.49,48.32,48.44,47600.0,32.2112,32.2444,32.1314,32.2112,47600.0
2011-10-06 14:05:00,48.44,48.62,48.44,48.62,37900.0,32.2112,32.3309,32.2112,32.3309,37900.0
2011-10-06 14:10:00,48.63,48.66,48.59,48.65,21900.0,32.3375,32.3574,32.3109,32.3508,21900.0
2011-10-06 14:15:00,48.65,48.75,48.62,48.74,37700.0,32.3508,32.4173,32.3309,32.4106,37700.0
2011-10-06 14:20:00,48.74,48.77,48.67,48.7,199500.0,32.4106,32.4306,32.3641,32.384,199500.0
2011-10-06 14:25:00,48.7,48.7,48.62,48.68,50400.0,32.384,32.384,32.3309,32.3707,50400.0
2011-10-06 14:30:00,48.69,48.78,48.61,48.62,56700.0,32.3774,32.4372,32.3242,32.3309,56700.0
2011-10-06 14:35:00,48.61,48.67,48.57,48.57,29500.0,32.3242,32.3641,32.2976,32.2976,29500.0
2011-10-06 14:40:00,48.54,48.77,48.54,48.74,40700.0,32.2777,32.4306,32.2777,32.4106,40700.0
2011-10-06 14:45:00,48.74,48.75,48.65,48.66,32300.0,32.4106,32.4173,32.3508,32.3574,32300.0
2011-10-06 14:50:00,48.65,48.72,48.52,48.62,37700.0,32.3508,32.3973,32.2644,32.3309,37700.0
2011-10-06 14:55:00,48.64,48.69,48.61,48.66,29900.0,32.3442,32.3774,32.3242,32.3574,29900.0
2011-10-06 15:00:00,48.68,48.72,48.64,48.7,39700.0,32.3707,32.3973,32.3442,32.384,39700.0
2011-10-06 15:05:00,48.71,48.75,48.69,48.75,108300.0,32.3907,32.4173,32.3774,32.4173,108300.0
2011-10-06 15:10:00,48.75,48.75,48.57,48.6,62600.0,32.4173,32.4173,32.2976,32.3176,62600.0
2011-10-06 15:15:00,48.58,48.62,48.37,48.37,39400.0,32.3043,32.3309,32.1646,32.1646,39400.0
2011-10-06 15:20:00,48.37,48.4,48.15,48.22,80500.0,32.1646,32.1846,32.0183,32.0649,80500.0
2011-10-06 15:25:00,48.23,48.49,48.23,48.35,46900.0,32.0715,32.2444,32.0715,32.1513,46900.0
2011-10-06 15:30:00,48.33,48.7,48.28,48.57,86000.0,32.138,32.384,32.1048,32.2976,86000.0
2011-10-06 15:35:00,48.57,48.72,48.49,48.68,120900.0,32.2976,32.3973,32.2444,32.3707,120900.0
2011-10-06 15:40:00,48.67,49.0,48.63,48.96,231900.0,32.3641,32.5835,32.3375,32.5569,231900.0
2011-10-06 15:45:00,48.96,49.04,48.83,49.01,164500.0,32.5569,32.6101,32.4705,32.5902,164500.0
2011-10-06 15:50:00,49.0,49.28,49.0,49.28,289000.0,32.5835,32.7697,32.5835,32.7697,289000.0
2011-10-06 15:55:00,49.29,49.38,49.18,49.27,600300.0,32.7764,32.8362,32.7032,32.7631,600300.0
2011-10-07 09:30:00,49.72,49.72,48.88,49.04,97700.0,33.0623,33.0623,32.5037,32.6101,97700.0
2011-10-07 09:35:00,49.04,49.37,48.92,49.01,37300.0,32.6101,32.8296,32.5303,32.5902,37300.0
2011-10-07 09:40:00,48.94,49.25,48.8,49.11,40400.0,32.5436,32.7498,32.4505,32.6567,40400.0
2011-10-07 09:45:00,49.11,49.11,48.78,48.84,25200.0,32.6567,32.6567,32.4372,32.4771,25200.0
2011-10-07 09:50:00,48.86,49.12,48.74,49.04,25600.0,32.4904,32.6633,32.4106,32.6101,25600.0
2011-10-07 09:55:00,49.05,49.28,49.05,49.28,20100.0,32.6168,32.7697,32.6168,32.7697,20100.0
2011-10-07 10:00:00,49.28,49.31,49.04,49.29,41800.0,32.7697,32.7897,32.6101,32.7764,41800.0
2011-10-07 10:05:00,49.23,49.3,49.14,49.16,38900.0,32.7365,32.783,32.6766,32.6899,38900.0
2011-10-07 10:10:00,49.16,49.17,49.0,49.07,71000.0,32.6899,32.6966,32.5835,32.6301,71000.0
2011-10-07 10:15:00,49.12,49.23,49.06,49.2,35100.0,32.6633,32.7365,32.6234,32.7165,35100.0
2011-10-07 10:20:00,49.2,49.34,49.13,49.33,68100.0,32.7165,32.8096,32.67,32.803,68100.0
2011-10-07 10:25:00,49.33,49.34,49.13,49.2,27200.0,32.803,32.8096,32.67,32.7165,27200.0
2011-10-07 10:30:00,49.2,49.34,49.19,49.3,37100.0,32.7165,32.8096,32.7099,32.783,37100.0
2011-10-07 10:35:00,49.31,49.32,49.22,49.24,37700.0,32.7897,32.7963,32.7298,32.7431,37700.0
2011-10-07 10:40:00,49.24,49.24,49.11,49.2,38800.0,32.7431,32.7431,32.6567,32.7165,38800.0
2011-10-07 10:45:00,49.2,49.24,49.05,49.11,51700.0,32.7165,32.7431,32.6168,32.6567,51700.0
2011-10-07 10:50:00,49.11,49.3,49.1,49.15,44000.0,32.6567,32.783,32.65,32.6833,44000.0
2011-10-07 10:55:00,49.15,49.15,48.94,48.96,35100.0,32.6833,32.6833,32.5436,32.5569,35100.0
2011-10-07 11:00:00,48.95,48.97,48.78,48.82,44800.0,32.5503,32.5636,32.4372,32.4638,44800.0
2011-10-07 11:05:00,48.81,48.98,48.8,48.92,53700.0,32.4572,32.5702,32.4505,32.5303,53700.0
2011-10-07 11:10:00,48.91,48.95,48.66,48.68,32800.0,32.5237,32.5503,32.3574,32.3707,32800.0
2011-10-07 11:15:00,48.68,48.8,48.65,48.7,41200.0,32.3707,32.4505,32.3508,32.384,41200.0
2011-10-07 11:20:00,48.69,48.77,48.58,48.76,27300.0,32.3774,32.4306,32.3043,32.4239,27300.0
2011-10-07 11:25:00,48.78,48.86,48.78,48.85,26300.0,32.4372,32.4904,32.4372,32.4838,26300.0
2011-10-07 11:30:00,48.86,48.88,48.76,48.81,33100.0,32.4904,32.5037,32.4239,32.4572,33100.0
2011-10-07 11:35:00,48.81,48.87,48.6,48.64,21600.0,32.4572,32.4971,32.3176,32.3442,21600.0
2011-10-07 11:40:00,48.64,48.9,48.6,48.81,26200.0,32.3442,32.517,32.3176,32.4572,26200.0
2011-10-07 11:45:00,48.8,48.88,48.68,48.68,17900.0,32.4505,32.5037,32.3707,32.3707,17900.0
2011-10-07 11:50:00,48.69,48.77,48.63,48.75,20900.0,32.3774,32.4306,32.3375,32.4173,20900.0
2011-10-07 11:55:00,48.75,48.8,48.6,48.7,45100.0,32.4173,32.4505,32.3176,32.384,45100.0
2011-10-07 12:00:00,48.71,48.71,48.22,48.55,95000.0,32.3907,32.3907,32.0649,32.2843,95000.0
2011-10-07 12:05:00,48.54,48.79,48.53,48.68,44300.0,32.2777,32.4439,32.271,32.3707,44300.0
2011-10-07 12:10:00,48.7,48.74,48.51,48.63,22300.0,32.384,32.4106,32.2577,32.3375,22300.0
2011-10-07 12:15:00,48.66,48.7,48.26,48.28,30800.0,32.3574,32.384,32.0915,32.1048,30800.0
2011-10-07 12:20:00,48.28,48.37,48.04,48.24,27900.0,32.1048,32.1646,31.9452,32.0782,27900.0
2011-10-07 12:25:00,48.24,48.26,48.09,48.25,24200.0,32.0782,32.0915,31.9784,32.0848,24200.0
2011-10-07 12:30:00,48.25,48.28,48.12,48.23,37400.0,32.0848,32.1048,31.9984,32.0715,37400.0
2011-10-07 12:35:00,48.23,48.32,48.2,48.21,22200.0,32.0715,32.1314,32.0516,32.0582,22200.0
2011-10-07 12:40:00,48.26,48.26,47.87,47.92,43800.0,32.0915,32.0915,31.8321,31.8654,43800.0
2011-10-07 12:45:00,47.9,47.99,47.87,47.93,34100.0,31.8521,31.9119,31.8321,31.872,34100.0
2011-10-07 12:50:00,47.93,47.99,47.87,47.89,23300.0,31.872,31.9119,31.8321,31.8454,23300.0
2011-10-07 12:55:00,47.89,47.96,47.85,47.92,23400.0,31.8454,31.892,31.8188,31.8654,23400.0
2011-10-07 13:00:00,47.93,47.98,47.89,47.93,26100.0,31.872,31.9053,31.8454,31.872,26100.0
2011-10-07 13:05:00,47.93,47.94,47.78,47.84,27900.0,31.872,31.8787,31.7723,31.8122,27900.0
2011-10-07 13:10:00,47.83,47.85,47.74,47.85,83200.0,31.8055,31.8188,31.7457,31.8188,83200.0
2011-10-07 13:15:00,47.87,47.95,47.81,47.83,24000.0,31.8321,31.8853,31.7922,31.8055,24000.0
2011-10-07 13:20:00,47.83,48.11,47.75,48.08,38100.0,31.8055,31.9917,31.7523,31.9718,38100.0
2011-10-07 13:25:00,48.09,48.23,47.94,47.96,27300.0,31.9784,32.0715,31.8787,31.892,27300.0
2011-10-07 13:30:00,47.96,47.97,47.77,47.77,35500.0,31.892,31.8986,31.7656,31.7656,35500.0
2011-10-07 13:35:00,47.77,47.82,47.65,47.65,49400.0,31.7656,31.7989,31.6858,31.6858,49400.0
2011-10-07 13:40:00,47.65,47.73,47.54,47.55,43400.0,31.6858,31.739,31.6127,31.6193,43400.0
2011-10-07 13:45:00,47.55,47.81,47.55,47.76,27600.0,31.6193,31.7922,31.6193,31.759,27600.0
2011-10-07 13:50:00,47.76,47.82,47.7,47.78,30500.0,31.759,31.7989,31.7191,31.7723,30500.0
2011-10-07 13:55:00,47.78,48.05,47.76,47.94,35100.0,31.7723,31.9518,31.759,31.8787,35100.0
2011-10-07 14:00:00,47.95,48.03,47.95,47.97,21700.0,31.8853,31.9385,31.8853,31.8986,21700.0
2011-10-07 14:05:00,47.99,48.07,47.94,48.04,34900.0,31.9119,31.9651,31.8787,31.9452,34900.0
2011-10-07 14:10:00,48.06,48.12,47.92,47.93,31000.0,31.9585,31.9984,31.8654,31.872,31000.0
2011-10-07 14:15:00,47.94,48.05,47.93,47.96,41700.0,31.8787,31.9518,31.872,31.892,41700.0
2011-10-07 14:20:00,47.97,48.25,47.97,48.14,28600.0,31.8986,32.0848,31.8986,32.0117,28600.0
2011-10-07 14:25:00,48.13,48.19,47.8,47.8,94400.0,32.005,32.0449,31.7856,31.7856,94400.0
2011-10-07 14:30:00,47.81,47.9,47.8,47.8,49200.0,31.7922,31.8521,31.7856,31.7856,49200.0
2011-10-07 14:35:00,47.81,48.07,47.81,47.95,67700.0,31.7922,31.9651,31.7922,31.8853,67700.0
2011-10-07 14:40:00,47.95,47.97,47.75,47.76,38700.0,31.8853,31.8986,31.7523,31.759,38700.0
2011-10-07 14:45:00,47.76,47.95,47.72,47.87,43200.0,31.759,31.8853,31.7324,31.8321,43200.0
2011-10-07 14:50:00,47.86,47.95,47.83,47.9,46500.0,31.8255,31.8853,31.8055,31.8521,46500.0
2011-10-07 14:55:00,47.92,48.03,47.84,47.96,58200.0,31.8654,31.9385,31.8122,31.892,58200.0
2011-10-07 15:00:00,47.97,48.01,47.85,47.89,92100.0,31.8986,31.9252,31.8188,31.8454,92100.0
2011-10-07 15:05:00,47.9,48.1,47.89,48.1,59300.0,31.8521,31.9851,31.8454,31.9851,59300.0
2011-10-07 15:10:00,48.09,48.16,47.97,48.11,72700.0,31.9784,32.025,31.8986,31.9917,72700.0
2011-10-07 15:15:00,48.11,48.43,48.1,48.22,89300.0,31.9917,32.2045,31.9851,32.0649,89300.0
2011-10-07 15:20:00,48.23,48.36,48.21,48.36,155500.0,32.0715,32.158,32.0582,32.158,155500.0
2011-10-07 15:25:00,48.37,48.6,48.3,48.59,110100.0,32.1646,32.3176,32.1181,32.3109,110100.0
2011-10-07 15:30:00,48.57,48.75,48.54,48.68,101900.0,32.2976,32.4173,32.2777,32.3707,101900.0
2011-10-07 15:35:00,48.7,48.77,48.48,48.48,80500.0,32.384,32.4306,32.2378,32.2378,80500.0
2011-10-07 15:40:00,48.47,48.51,48.24,48.49,135200.0,32.2311,32.2577,32.0782,32.2444,135200.0
2011-10-07 15:45:00,48.5,48.56,48.33,48.33,147800.0,32.2511,32.291,32.138,32.138,147800.0
2011-10-07 15:50:00,48.33,48.37,47.84,48.06,257600.0,32.138,32.1646,31.8122,31.9585,257600.0
2011-10-07 15:55:00,48.05,48.11,47.74,47.8,446100.0,31.9518,31.9917,31.7457,31.7856,446100.0
2011-10-10 09:30:00,48.97,49.43,48.87,49.31,59300.0,32.5636,32.8695,32.4971,32.7897,59300.0
2011-10-10 09:35:00,49.32,49.37,49.13,49.31,28500.0,32.7963,32.8296,32.67,32.7897,28500.0
2011-10-10 09:40:00,49.31,49.37,49.25,49.28,50600.0,32.7897,32.8296,32.7498,32.7697,50600.0
2011-10-10 09:45:00,49.28,49.34,49.11,49.21,33200.0,32.7697,32.8096,32.6567,32.7232,33200.0
2011-10-10 09:50:00,49.25,49.43,49.25,49.34,34400.0,32.7498,32.8695,32.7498,32.8096,34400.0
2011-10-10 09:55:00,49.33,49.38,49.17,49.21,19300.0,32.803,32.8362,32.6966,32.7232,19300.0
2011-10-10 10:00:00,49.22,49.41,49.16,49.27,46500.0,32.7298,32.8562,32.6899,32.7631,46500.0
2011-10-10 10:05:00,49.28,49.3,49.19,49.27,13400.0,32.7697,32.783,32.7099,32.7631,13400.0
2011-10-10 10:10:00,49.3,49.46,49.3,49.38,15200.0,32.783,32.8894,32.783,32.8362,15200.0
2011-10-10 10:15:00,49.38,49.45,49.32,49.45,17600.0,32.8362,32.8828,32.7963,32.8828,17600.0
2011-10-10 10:20:00,49.46,49.53,49.35,49.37,23400.0,32.8894,32.936,32.8163,32.8296,23400.0
2011-10-10 10:25:00,49.37,49.41,49.32,49.38,27500.0,32.8296,32.8562,32.7963,32.8362,27500.0
2011-10-10 10:30:00,49.38,49.49,49.37,49.45,44200.0,32.8362,32.9094,32.8296,32.8828,44200.0
2011-10-10 10:35:00,49.45,49.48,49.42,49.42,23200.0,32.8828,32.9027,32.8628,32.8628,23200.0
2011-10-10 10:40:00,49.43,49.52,49.42,49.5,39600.0,32.8695,32.9293,32.8628,32.916,39600.0
2011-10-10 10:45:00,49.5,49.6,49.5,49.58,63000.0,32.916,32.9825,32.916,32.9692,63000.0
2011-10-10 10:50:00,49.59,49.69,49.57,49.69,45800.0,32.9759,33.0424,32.9626,33.0424,45800.0
2011-10-10 10:55:00,49.69,49.73,49.64,49.73,20300.0,33.0424,33.069,33.0091,33.069,20300.0
2011-10-10 11:00:00,49.71,49.76,49.65,49.7,20200.0,33.0557,33.0889,33.0158,33.049,20200.0
2011-10-10 11:05:00,49.7,49.75,49.64,49.75,20900.0,33.049,33.0823,33.0091,33.0823,20900.0
2011-10-10 11:10:00,49.75,49.75,49.64,49.7,24300.0,33.0823,33.0823,33.0091,33.049,24300.0
2011-10-10 11:15:00,49.69,49.69,49.57,49.58,29200.0,33.0424,33.0424,32.9626,32.9692,29200.0
2011-10-10 11:20:00,49.59,49.62,49.54,49.55,25100.0,32.9759,32.9958,32.9426,32.9493,25100.0
2011-10-10 11:25:00,49.56,49.66,49.51,49.65,15600.0,32.9559,33.0224,32.9227,33.0158,15600.0
2011-10-10 11:30:00,49.67,49.71,49.66,49.7,11500.0,33.0291,33.0557,33.0224,33.049,11500.0
2011-10-10 11:35:00,49.69,49.73,49.69,49.73,5900.0,33.0424,33.069,33.0424,33.069,5900.0
2011-10-10 11:40:00,49.72,49.79,49.68,49.77,16000.0,33.0623,33.1089,33.0357,33.0956,16000.0
2011-10-10 11:45:00,49.76,49.84,49.76,49.79,22000.0,33.0889,33.1421,33.0889,33.1089,22000.0
2011-10-10 11:50:00,49.8,49.9,49.8,49.83,17300.0,33.1155,33.182,33.1155,33.1355,17300.0
2011-10-10 11:55:00,49.84,49.92,49.83,49.92,11900.0,33.1421,33.1953,33.1355,33.1953,11900.0
2011-10-10 12:00:00,49.92,49.97,49.9,49.96,17900.0,33.1953,33.2286,33.182,33.2219,17900.0
2011-10-10 12:05:00,49.96,49.99,49.85,49.91,36600.0,33.2219,33.2419,33.1488,33.1887,36600.0
2011-10-10 12:10:00,49.9,49.95,49.84,49.92,18300.0,33.182,33.2153,33.1421,33.1953,18300.0
2011-10-10 12:15:00,49.92,49.95,49.86,49.9,17800.0,33.1953,33.2153,33.1554,33.182,17800.0
2011-10-10 12:20:00,49.9,49.95,49.83,49.9,11600.0,33.182,33.2153,33.1355,33.182,11600.0
2011-10-10 12:25:00,49.92,49.93,49.89,49.89,20900.0,33.1953,33.202,33.1754,33.1754,20900.0
2011-10-10 12:30:00,49.88,49.92,49.87,49.9,14600.0,33.1687,33.1953,33.1621,33.182,14600.0
2011-10-10 12:35:00,49.89,49.89,49.77,49.78,20200.0,33.1754,33.1754,33.0956,33.1022,20200.0
2011-10-10 12:40:00,49.79,49.79,49.71,49.72,38300.0,33.1089,33.1089,33.0557,33.0623,38300.0
2011-10-10 12:45:00,49.71,49.71,49.5,49.58,42900.0,33.0557,33.0557,32.916,32.9692,42900.0
2011-10-10 12:50:00,49.58,49.62,49.54,49.54,15500.0,32.9692,32.9958,32.9426,32.9426,15500.0
2011-10-10 12:55:00,49.54,49.7,49.54,49.68,13800.0,32.9426,33.049,32.9426,33.0357,13800.0
2011-10-10 13:00:00,49.68,49.7,49.64,49.69,9400.0,33.0357,33.049,33.0091,33.0424,9400.0
2011-10-10 13:05:00,49.71,49.73,49.65,49.67,17700.0,33.0557,33.069,33.0158,33.0291,17700.0
2011-10-10 13:10:00,49.67,49.78,49.67,49.78,10600.0,33.0291,33.1022,33.0291,33.1022,10600.0
2011-10-10 13:15:00,49.79,49.85,49.75,49.84,19600.0,33.1089,33.1488,33.0823,33.1421,19600.0
2011-10-10 13:20:00,49.83,49.92,49.81,49.84,50400.0,33.1355,33.1953,33.1222,33.1421,50400.0
2011-10-10 13:25:00,49.85,49.88,49.74,49.74,14600.0,33.1488,33.1687,33.0756,33.0756,14600.0
2011-10-10 13:30:00,49.74,49.8,49.74,49.77,15500.0,33.0756,33.1155,33.0756,33.0956,15500.0
2011-10-10 13:35:00,49.77,49.79,49.7,49.73,13300.0,33.0956,33.1089,33.049,33.069,13300.0
2011-10-10 13:40:00,49.73,49.79,49.63,49.7,18400.0,33.069,33.1089,33.0025,33.049,18400.0
2011-10-10 13:45:00,49.68,49.69,49.61,49.69,18500.0,33.0357,33.0424,32.9892,33.0424,18500.0
2011-10-10 13:50:00,49.69,49.7,49.62,49.67,11800.0,33.0424,33.049,32.9958,33.0291,11800.0
2011-10-10 13:55:00,49.65,49.71,49.63,49.69,16500.0,33.0158,33.0557,33.0025,33.0424,16500.0
2011-10-10 14:00:00,49.69,49.72,49.61,49.61,16000.0,33.0424,33.0623,32.9892,32.9892,16000.0
2011-10-10 14:05:00,49.62,49.64,49.52,49.52,31900.0,32.9958,33.0091,32.9293,32.9293,31900.0
2011-10-10 14:10:00,49.51,49.6,49.51,49.6,17100.0,32.9227,32.9825,32.9227,32.9825,17100.0
2011-10-10 14:15:00,49.61,49.65,49.54,49.61,23400.0,32.9892,33.0158,32.9426,32.9892,23400.0
2011-10-10 14:20:00,49.6,49.68,49.55,49.65,24300.0,32.9825,33.0357,32.9493,33.0158,24300.0
2011-10-10 14:25:00,49.65,49.72,49.65,49.72,21500.0,33.0158,33.0623,33.0158,33.0623,21500.0
2011-10-10 14:30:00,49.73,49.81,49.71,49.8,30800.0,33.069,33.1222,33.0557,33.1155,30800.0
2011-10-10 14:35:00,49.8,49.82,49.66,49.66,27600.0,33.1155,33.1288,33.0224,33.0224,27600.0
2011-10-10 14:40:00,49.66,49.74,49.65,49.71,14400.0,33.0224,33.0756,33.0158,33.0557,14400.0
2011-10-10 14:45:00,49.71,49.74,49.66,49.67,15600.0,33.0557,33.0756,33.0224,33.0291,15600.0
2011-10-10 14:50:00,49.68,49.76,49.68,49.71,20900.0,33.0357,33.0889,33.0357,33.0557,20900.0
2011-10-10 14:55:00,49.72,49.76,49.68,49.7,35400.0,33.0623,33.0889,33.0357,33.049,35400.0
2011-10-10 15:00:00,49.7,49.72,49.66,49.68,33300.0,33.049,33.0623,33.0224,33.0357,33300.0
2011-10-10 15:05:00,49.68,49.69,49.44,49.49,37900.0,33.0357,33.0424,32.8761,32.9094,37900.0
2011-10-10 15:10:00,49.49,49.51,49.34,49.36,29100.0,32.9094,32.9227,32.8096,32.8229,29100.0
2011-10-10 15:15:00,49.37,49.64,49.37,49.63,43200.0,32.8296,33.0091,32.8296,33.0025,43200.0
2011-10-10 15:20:00,49.61,49.62,49.28,49.3,59100.0,32.9892,32.9958,32.7697,32.783,59100.0
2011-10-10 15:25:00,49.3,49.53,49.29,49.43,46100.0,32.783,32.936,32.7764,32.8695,46100.0
2011-10-10 15:30:00,49.41,49.59,49.29,49.55,74700.0,32.8562,32.9759,32.7764,32.9493,74700.0
2011-10-10 15:35:00,49.55,49.58,49.39,49.58,88400.0,32.9493,32.9692,32.8429,32.9692,88400.0
2011-10-10 15:40:00,49.58,49.76,49.47,49.75,125500.0,32.9692,33.0889,32.8961,33.0823,125500.0
2011-10-10 15:45:00,49.76,49.91,49.76,49.91,157300.0,33.0889,33.1887,33.0889,33.1887,157300.0
2011-10-10 15:50:00,49.91,50.08,49.87,50.07,318900.0,33.1887,33.3017,33.1621,33.2951,318900.0
2011-10-10 15:55:00,50.07,50.3,50.06,50.28,638400.0,33.2951,33.448,33.2884,33.4347,638400.0
2011-10-11 09:30:00,49.76,49.85,49.36,49.41,50400.0,33.0889,33.1488,32.8229,32.8562,50400.0
2011-10-11 09:35:00,49.43,49.59,49.36,49.5,34700.0,32.8695,32.9759,32.8229,32.916,34700.0
2011-10-11 09:40:00,49.44,49.54,49.34,49.35,24700.0,32.8761,32.9426,32.8096,32.8163,24700.0
2011-10-11 09:45:00,49.35,49.75,49.25,49.74,49900.0,32.8163,33.0823,32.7498,33.0756,49900.0
2011-10-11 09:50:00,49.72,49.79,49.7,49.74,33600.0,33.0623,33.1089,33.049,33.0756,33600.0
2011-10-11 09:55:00,49.77,49.84,49.62,49.7,34400.0,33.0956,33.1421,32.9958,33.049,34400.0
2011-10-11 10:00:00,49.7,49.7,49.44,49.44,33900.0,33.049,33.049,32.8761,32.8761,33900.0
2011-10-11 10:05:00,49.43,49.44,49.12,49.25,29400.0,32.8695,32.8761,32.6633,32.7498,29400.0
2011-10-11 10:10:00,49.27,49.42,49.21,49.36,27100.0,32.7631,32.8628,32.7232,32.8229,27100.0
2011-10-11 10:15:00,49.36,49.39,49.26,49.33,14600.0,32.8229,32.8429,32.7564,32.803,14600.0
2011-10-11 10:20:00,49.3,49.52,49.24,49.45,25600.0,32.783,32.9293,32.7431,32.8828,25600.0
2011-10-11 10:25:00,49.45,49.6,49.45,49.58,17800.0,32.8828,32.9825,32.8828,32.9692,17800.0
2011-10-11 10:30:00,49.61,49.83,49.57,49.82,52200.0,32.9892,33.1355,32.9626,33.1288,52200.0
2011-10-11 10:35:00,49.82,49.97,49.78,49.97,36800.0,33.1288,33.2286,33.1022,33.2286,36800.0
2011-10-11 10:40:00,49.96,50.3,49.95,50.27,81200.0,33.2219,33.448,33.2153,33.4281,81200.0
2011-10-11 10:45:00,50.29,50.48,50.24,50.38,64600.0,33.4414,33.5677,33.4081,33.5012,64600.0
2011-10-11 10:50:00,50.38,50.4,50.15,50.15,34400.0,33.5012,33.5145,33.3483,33.3483,34400.0
2011-10-11 10:55:00,50.13,50.14,49.97,50.06,79300.0,33.335,33.3416,33.2286,33.2884,79300.0
2011-10-11 11:00:00,50.07,50.11,49.95,50.11,105700.0,33.2951,33.3217,33.2153,33.3217,105700.0
2011-10-11 11:05:00,50.08,50.09,49.97,50.04,71100.0,33.3017,33.3084,33.2286,33.2751,71100.0
2011-10-11 11:10:00,50.04,50.05,49.96,49.98,29400.0,33.2751,33.2818,33.2219,33.2352,29400.0
2011-10-11 11:15:00,49.97,49.97,49.8,49.88,36400.0,33.2286,33.2286,33.1155,33.1687,36400.0
2011-10-11 11:20:00,49.85,49.85,49.68,49.7,52900.0,33.1488,33.1488,33.0357,33.049,52900.0
2011-10-11 11:25:00,49.7,49.75,49.61,49.63,44500.0,33.049,33.0823,32.9892,33.0025,44500.0
2011-10-11 11:30:00,49.63,49.73,49.63,49.73,67100.0,33.0025,33.069,33.0025,33.069,67100.0
2011-10-11 11:35:00,49.73,49.74,49.65,49.74,47900.0,33.069,33.0756,33.0158,33.0756,47900.0
2011-10-11 11:40:00,49.73,49.78,49.68,49.77,24100.0,33.069,33.1022,33.0357,33.0956,24100.0
2011-10-11 11:45:00,49.78,49.87,49.78,49.85,17600.0,33.1022,33.1621,33.1022,33.1488,17600.0
2011-10-11 11:50:00,49.83,49.85,49.73,49.8,17800.0,33.1355,33.1488,33.069,33.1155,17800.0
2011-10-11 11:55:00,49.78,50.01,49.76,50.0,35200.0,33.1022,33.2552,33.0889,33.2485,35200.0
2011-10-11 12:00:00,50.01,50.05,49.9,49.99,18200.0,33.2552,33.2818,33.182,33.2419,18200.0
2011-10-11 12:05:00,49.98,50.12,49.97,50.07,9800.0,33.2352,33.3283,33.2286,33.2951,9800.0
2011-10-11 12:10:00,50.07,50.18,50.05,50.14,16600.0,33.2951,33.3682,33.2818,33.3416,16600.0
2011-10-11 12:15:00,50.15,50.17,50.0,50.0,31600.0,33.3483,33.3616,33.2485,33.2485,31600.0
2011-10-11 12:20:00,50.0,50.0,49.92,49.96,8400.0,33.2485,33.2485,33.1953,33.2219,8400.0
2011-10-11 12:25:00,49.95,50.06,49.94,50.02,8200.0,33.2153,33.2884,33.2086,33.2618,8200.0
2011-10-11 12:30:00,50.02,50.05,49.87,49.87,8700.0,33.2618,33.2818,33.1621,33.1621,8700.0
2011-10-11 12:35:00,49.87,49.91,49.67,49.67,23700.0,33.1621,33.1887,33.0291,33.0291,23700.0
2011-10-11 12:40:00,49.67,49.75,49.6,49.75,12500.0,33.0291,33.0823,32.9825,33.0823,12500.0
2011-10-11 12:45:00,49.76,49.84,49.74,49.76,30300.0,33.0889,33.1421,33.0756,33.0889,30300.0
2011-10-11 12:50:00,49.76,49.87,49.73,49.83,190100.0,33.0889,33.1621,33.069,33.1355,190100.0
2011-10-11 12:55:00,49.82,49.88,49.76,49.83,125700.0,33.1288,33.1687,33.0889,33.1355,125700.0
2011-10-11 13:00:00,49.84,49.87,49.78,49.79,82300.0,33.1421,33.1621,33.1022,33.1089,82300.0
2011-10-11 13:05:00,49.8,49.82,49.69,49.82,49600.0,33.1155,33.1288,33.0424,33.1288,49600.0
2011-10-11 13:10:00,49.8,49.83,49.6,49.68,24500.0,33.1155,33.1355,32.9825,33.0357,24500.0
2011-10-11 13:15:00,49.7,49.94,49.7,49.91,47100.0,33.049,33.2086,33.049,33.1887,47100.0
2011-10-11 13:20:00,49.91,50.19,49.91,50.11,69900.0,33.1887,33.3749,33.1887,33.3217,69900.0
2011-10-11 13:25:00,50.11,50.16,49.94,50.03,143000.0,33.3217,33.3549,33.2086,33.2685,143000.0
2011-10-11 13:30:00,50.02,50.03,49.84,49.93,76900.0,33.2618,33.2685,33.1421,33.202,76900.0
2011-10-11 13:35:00,49.93,50.06,49.93,49.96,22400.0,33.202,33.2884,33.202,33.2219,22400.0
2011-10-11 13:40:00,49.96,49.98,49.89,49.97,10800.0,33.2219,33.2352,33.1754,33.2286,10800.0
2011-10-11 13:45:00,49.98,50.02,49.81,49.83,21700.0,33.2352,33.2618,33.1222,33.1355,21700.0
2011-10-11 13:50:00,49.85,50.11,49.84,50.11,34100.0,33.1488,33.3217,33.1421,33.3217,34100.0
2011-10-11 13:55:00,50.11,50.3,50.11,50.3,39200.0,33.3217,33.448,33.3217,33.448,39200.0
2011-10-11 14:00:00,50.3,50.32,50.23,50.29,37400.0,33.448,33.4613,33.4015,33.4414,37400.0
2011-10-11 14:05:00,50.28,50.33,50.25,50.27,52500.0,33.4347,33.4679,33.4148,33.4281,52500.0
2011-10-11 14:10:00,50.26,50.31,50.21,50.24,53800.0,33.4214,33.4547,33.3882,33.4081,53800.0
2011-10-11 14:15:00,50.24,50.31,50.2,50.23,64700.0,33.4081,33.4547,33.3815,33.4015,64700.0
2011-10-11 14:20:00,50.24,50.31,50.01,50.01,88100.0,33.4081,33.4547,33.2552,33.2552,88100.0
2011-10-11 14:25:00,50.01,50.08,49.95,49.97,145600.0,33.2552,33.3017,33.2153,33.2286,145600.0
2011-10-11 14:30:00,50.0,50.26,49.97,50.21,81400.0,33.2485,33.4214,33.2286,33.3882,81400.0
2011-10-11 14:35:00,50.22,50.3,50.17,50.22,51000.0,33.3948,33.448,33.3616,33.3948,51000.0
2011-10-11 14:40:00,50.23,50.24,50.17,50.2,93700.0,33.4015,33.4081,33.3616,33.3815,93700.0
2011-10-11 14:45:00,50.2,50.25,50.09,50.14,39200.0,33.3815,33.4148,33.3084,33.3416,39200.0
2011-10-11 14:50:00,50.14,50.18,50.06,50.07,56000.0,33.3416,33.3682,33.2884,33.2951,56000.0
2011-10-11 14:55:00,50.07,50.11,50.04,50.06,94000.0,33.2951,33.3217,33.2751,33.2884,94000.0
2011-10-11 15:00:00,50.06,50.19,50.05,50.19,160500.0,33.2884,33.3749,33.2818,33.3749,160500.0
2011-10-11 15:05:00,50.19,50.29,50.16,50.25,134600.0,33.3749,33.4414,33.3549,33.4148,134600.0
2011-10-11 15:10:00,50.27,50.32,50.21,50.29,52700.0,33.4281,33.4613,33.3882,33.4414,52700.0
2011-10-11 15:15:00,50.29,50.34,50.2,50.23,84100.0,33.4414,33.4746,33.3815,33.4015,84100.0
2011-10-11 15:20:00,50.23,50.32,50.09,50.32,74100.0,33.4015,33.4613,33.3084,33.4613,74100.0
2011-10-11 15:25:00,50.32,50.35,50.13,50.15,100000.0,33.4613,33.4812,33.335,33.3483,100000.0
2011-10-11 15:30:00,50.15,50.43,50.15,50.4,120300.0,33.3483,33.5344,33.3483,33.5145,120300.0
2011-10-11 15:35:00,50.41,50.5,50.12,50.13,224600.0,33.5211,33.581,33.3283,33.335,224600.0
2011-10-11 15:40:00,50.13,50.34,50.12,50.17,343700.0,33.335,33.4746,33.3283,33.3616,343700.0
2011-10-11 15:45:00,50.18,50.2,50.02,50.04,214500.0,33.3682,33.3815,33.2618,33.2751,214500.0
2011-10-11 15:50:00,50.03,50.09,49.87,49.93,344500.0,33.2685,33.3084,33.1621,33.202,344500.0
2011-10-11 15:55:00,49.94,49.95,49.8,49.86,467900.0,33.2086,33.2153,33.1155,33.1554,467900.0
2011-10-12 09:30:00,50.24,50.62,50.21,50.62,93200.0,33.4081,33.6608,33.3882,33.6608,93200.0
2011-10-12 09:35:00,50.61,50.89,50.61,50.81,105800.0,33.6541,33.8403,33.6541,33.7871,105800.0
2011-10-12 09:40:00,50.77,51.44,50.77,51.27,152300.0,33.7605,34.2061,33.7605,34.093,152300.0
2011-10-12 09:45:00,51.27,51.33,50.81,50.98,54900.0,34.093,34.1329,33.7871,33.9002,54900.0
2011-10-12 09:50:00,50.97,51.13,50.86,51.12,51600.0,33.8935,33.9999,33.8204,33.9933,51600.0
2011-10-12 09:55:00,51.12,51.65,51.07,51.65,170600.0,33.9933,34.3457,33.96,34.3457,170600.0
2011-10-12 10:00:00,51.65,51.82,51.51,51.76,180700.0,34.3457,34.4588,34.2526,34.4189,180700.0
2011-10-12 10:05:00,51.76,52.04,51.66,52.03,146000.0,34.4189,34.605,34.3524,34.5984,146000.0
2011-10-12 10:10:00,52.02,52.21,51.97,52.18,114000.0,34.5917,34.7181,34.5585,34.6981,114000.0
2011-10-12 10:15:00,52.18,52.44,52.18,52.42,117800.0,34.6981,34.871,34.6981,34.8577,117800.0
2011-10-12 10:20:00,52.43,52.45,52.23,52.27,180700.0,34.8644,34.8777,34.7314,34.758,180700.0
2011-10-12 10:25:00,52.28,52.38,52.2,52.35,171800.0,34.7646,34.8311,34.7114,34.8112,171800.0
2011-10-12 10:30:00,52.36,52.47,52.28,52.37,118600.0,34.8178,34.891,34.7646,34.8245,118600.0
2011-10-12 10:35:00,52.38,52.6,52.37,52.59,69000.0,34.8311,34.9774,34.8245,34.9708,69000.0
2011-10-12 10:40:00,52.59,52.61,52.37,52.41,76600.0,34.9708,34.9841,34.8245,34.8511,76600.0
2011-10-12 10:45:00,52.42,52.5,52.23,52.29,41900.0,34.8577,34.9109,34.7314,34.7713,41900.0
2011-10-12 10:50:00,52.3,52.32,52.16,52.22,48600.0,34.7779,34.7912,34.6848,34.7247,48600.0
2011-10-12 10:55:00,52.22,52.3,52.05,52.06,35300.0,34.7247,34.7779,34.6117,34.6183,35300.0
2011-10-12 11:00:00,52.06,52.27,52.05,52.27,42400.0,34.6183,34.758,34.6117,34.758,42400.0
2011-10-12 11:05:00,52.25,52.25,52.08,52.16,47600.0,34.7447,34.7447,34.6316,34.6848,47600.0
2011-10-12 11:10:00,52.16,52.39,52.16,52.39,41700.0,34.6848,34.8378,34.6848,34.8378,41700.0
2011-10-12 11:15:00,52.4,52.58,52.4,52.54,64700.0,34.8444,34.9641,34.8444,34.9375,64700.0
2011-10-12 11:20:00,52.56,52.59,52.35,52.35,32900.0,34.9508,34.9708,34.8112,34.8112,32900.0
2011-10-12 11:25:00,52.35,52.48,52.33,52.4,38400.0,34.8112,34.8976,34.7979,34.8444,38400.0
2011-10-12 11:30:00,52.4,52.49,52.37,52.45,42500.0,34.8444,34.9043,34.8245,34.8777,42500.0
2011-10-12 11:35:00,52.44,52.54,52.43,52.48,80400.0,34.871,34.9375,34.8644,34.8976,80400.0
2011-10-12 11:40:00,52.47,52.59,52.47,52.59,75800.0,34.891,34.9708,34.891,34.9708,75800.0
2011-10-12 11:45:00,52.59,52.64,52.51,52.61,60000.0,34.9708,35.004,34.9176,34.9841,60000.0
2011-10-12 11:50:00,52.61,52.65,52.55,52.64,27700.0,34.9841,35.0107,34.9442,35.004,27700.0
2011-10-12 11:55:00,52.65,52.7,52.58,52.59,34700.0,35.0107,35.0439,34.9641,34.9708,34700.0
2011-10-12 12:00:00,52.59,52.59,52.44,52.47,76300.0,34.9708,34.9708,34.871,34.891,76300.0
2011-10-12 12:05:00,52.45,52.45,52.33,52.34,82700.0,34.8777,34.8777,34.7979,34.8045,82700.0
2011-10-12 12:10:00,52.32,52.38,52.28,52.38,40700.0,34.7912,34.8311,34.7646,34.8311,40700.0
2011-10-12 12:15:00,52.38,52.38,52.26,52.26,45200.0,34.8311,34.8311,34.7513,34.7513,45200.0
2011-10-12 12:20:00,52.28,52.38,52.27,52.38,65200.0,34.7646,34.8311,34.758,34.8311,65200.0
2011-10-12 12:25:00,52.38,52.38,52.24,52.3,126400.0,34.8311,34.8311,34.738,34.7779,126400.0
2011-10-12 12:30:00,52.31,52.51,52.22,52.51,91800.0,34.7846,34.9176,34.7247,34.9176,91800.0
2011-10-12 12:35:00,52.51,52.57,52.42,52.5,54100.0,34.9176,34.9575,34.8577,34.9109,54100.0
2011-10-12 12:40:00,52.51,52.57,52.44,52.47,33300.0,34.9176,34.9575,34.871,34.891,33300.0
2011-10-12 12:45:00,52.47,52.48,52.31,52.35,50300.0,34.891,34.8976,34.7846,34.8112,50300.0
2011-10-12 12:50:00,52.35,52.44,52.25,52.38,89600.0,34.8112,34.871,34.7447,34.8311,89600.0
2011-10-12 12:55:00,52.38,52.45,52.33,52.39,64500.0,34.8311,34.8777,34.7979,34.8378,64500.0
2011-10-12 13:00:00,52.4,52.43,52.33,52.43,58500.0,34.8444,34.8644,34.7979,34.8644,58500.0
2011-10-12 13:05:00,52.43,52.43,52.27,52.3,47400.0,34.8644,34.8644,34.758,34.7779,47400.0
2011-10-12 13:10:00,52.3,52.39,52.21,52.24,44800.0,34.7779,34.8378,34.7181,34.738,44800.0
2011-10-12 13:15:00,52.23,52.33,52.23,52.32,28600.0,34.7314,34.7979,34.7314,34.7912,28600.0
2011-10-12 13:20:00,52.32,52.43,52.31,52.37,25900.0,34.7912,34.8644,34.7846,34.8245,25900.0
2011-10-12 13:25:00,52.34,52.39,52.3,52.32,19700.0,34.8045,34.8378,34.7779,34.7912,19700.0
2011-10-12 13:30:00,52.34,52.44,52.3,52.38,46000.0,34.8045,34.871,34.7779,34.8311,46000.0
2011-10-12 13:35:00,52.38,52.4,52.33,52.33,29000.0,34.8311,34.8444,34.7979,34.7979,29000.0
2011-10-12 13:40:00,52.34,52.4,52.31,52.34,25400.0,34.8045,34.8444,34.7846,34.8045,25400.0
2011-10-12 13:45:00,52.34,52.42,52.3,52.33,24200.0,34.8045,34.8577,34.7779,34.7979,24200.0
2011-10-12 13:50:00,52.31,52.34,52.24,52.26,30900.0,34.7846,34.8045,34.738,34.7513,30900.0
2011-10-12 13:55:00,52.27,52.31,52.25,52.28,23900.0,34.758,34.7846,34.7447,34.7646,23900.0
2011-10-12 14:00:00,52.3,52.42,52.27,52.42,64300.0,34.7779,34.8577,34.758,34.8577,64300.0
2011-10-12 14:05:00,52.43,52.52,52.42,52.52,68600.0,34.8644,34.9242,34.8577,34.9242,68600.0
2011-10-12 14:10:00,52.52,52.53,52.44,52.52,45600.0,34.9242,34.9309,34.871,34.9242,45600.0
2011-10-12 14:15:00,52.52,52.52,52.41,52.44,23100.0,34.9242,34.9242,34.8511,34.871,23100.0
2011-10-12 14:20:00,52.44,52.57,52.38,52.57,31200.0,34.871,34.9575,34.8311,34.9575,31200.0
2011-10-12 14:25:00,52.56,52.65,52.49,52.63,37900.0,34.9508,35.0107,34.9043,34.9974,37900.0
2011-10-12 14:30:00,52.63,52.86,52.61,52.82,90900.0,34.9974,35.1503,34.9841,35.1237,90900.0
2011-10-12 14:35:00,52.83,52.83,52.6,52.66,40300.0,35.1304,35.1304,34.9774,35.0173,40300.0
2011-10-12 14:40:00,52.66,52.76,52.62,52.65,48400.0,35.0173,35.0838,34.9907,35.0107,48400.0
2011-10-12 14:45:00,52.65,52.78,52.65,52.77,47600.0,35.0107,35.0971,35.0107,35.0905,47600.0
2011-10-12 14:50:00,52.79,52.8,52.56,52.57,56700.0,35.1038,35.1104,34.9508,34.9575,56700.0
2011-10-12 14:55:00,52.57,52.59,52.27,52.28,154800.0,34.9575,34.9708,34.758,34.7646,154800.0
2011-10-12 15:00:00,52.28,52.37,52.24,52.26,125200.0,34.7646,34.8245,34.738,34.7513,125200.0
2011-10-12 15:05:00,52.26,52.48,52.25,52.39,102200.0,34.7513,34.8976,34.7447,34.8378,102200.0
2011-10-12 15:10:00,52.38,52.48,52.3,52.44,62600.0,34.8311,34.8976,34.7779,34.871,62600.0
2011-10-12 15:15:00,52.43,52.44,52.24,52.35,119300.0,34.8644,34.871,34.738,34.8112,119300.0
2011-10-12 15:20:00,52.35,52.4,52.17,52.25,64900.0,34.8112,34.8444,34.6915,34.7447,64900.0
2011-10-12 15:25:00,52.26,52.35,52.13,52.3,98200.0,34.7513,34.8112,34.6649,34.7779,98200.0
2011-10-12 15:30:00,52.3,52.39,52.22,52.39,103900.0,34.7779,34.8378,34.7247,34.8378,103900.0
2011-10-12 15:35:00,52.39,52.55,52.28,52.49,152100.0,34.8378,34.9442,34.7646,34.9043,152100.0
2011-10-12 15:40:00,52.5,52.72,52.47,52.68,136900.0,34.9109,35.0572,34.891,35.0306,136900.0
2011-10-12 15:45:00,52.69,52.71,52.08,52.16,256800.0,35.0373,35.0506,34.6316,34.6848,256800.0
2011-10-12 15:50:00,52.16,52.32,51.96,51.99,347400.0,34.6848,34.7912,34.5519,34.5718,347400.0
2011-10-12 15:55:00,51.99,52.17,51.94,51.97,590800.0,34.5718,34.6915,34.5386,34.5585,590800.0
2011-10-13 09:30:00,51.39,51.46,50.98,51.2,92700.0,34.1728,34.2194,33.9002,34.0465,92700.0
2011-10-13 09:35:00,51.17,51.18,50.71,50.75,94800.0,34.0265,34.0332,33.7206,33.7472,94800.0
2011-10-13 09:40:00,50.71,50.86,50.47,50.57,85800.0,33.7206,33.8204,33.561,33.6275,85800.0
2011-10-13 09:45:00,50.57,50.83,50.45,50.61,51500.0,33.6275,33.8004,33.5477,33.6541,51500.0
2011-10-13 09:50:00,50.62,50.62,50.41,50.41,45300.0,33.6608,33.6608,33.5211,33.5211,45300.0
2011-10-13 09:55:00,50.41,50.41,50.01,50.12,60400.0,33.5211,33.5211,33.2552,33.3283,60400.0
2011-10-13 10:00:00,50.1,50.7,50.05,50.69,154600.0,33.315,33.714,33.2818,33.7073,154600.0
2011-10-13 10:05:00,50.69,50.71,50.52,50.58,74900.0,33.7073,33.7206,33.5943,33.6342,74900.0
2011-10-13 10:10:00,50.57,50.67,50.48,50.67,31800.0,33.6275,33.694,33.5677,33.694,31800.0
2011-10-13 10:15:00,50.68,50.68,50.36,50.38,43600.0,33.7007,33.7007,33.4879,33.5012,43600.0
2011-10-13 10:20:00,50.39,50.45,50.16,50.39,30600.0,33.5078,33.5477,33.3549,33.5078,30600.0
2011-10-13 10:25:00,50.36,50.44,50.29,50.36,14600.0,33.4879,33.5411,33.4414,33.4879,14600.0
2011-10-13 10:30:00,50.36,50.7,50.35,50.67,38600.0,33.4879,33.714,33.4812,33.694,38600.0
2011-10-13 10:35:00,50.67,50.75,50.56,50.58,66400.0,33.694,33.7472,33.6209,33.6342,66400.0
2011-10-13 10:40:00,50.56,50.61,50.42,50.48,22200.0,33.6209,33.6541,33.5278,33.5677,22200.0
2011-10-13 10:45:00,50.49,50.49,50.33,50.35,10200.0,33.5743,33.5743,33.4679,33.4812,10200.0
2011-10-13 10:50:00,50.36,50.47,50.3,50.3,23000.0,33.4879,33.561,33.448,33.448,23000.0
2011-10-13 10:55:00,50.31,50.36,50.12,50.13,25100.0,33.4547,33.4879,33.3283,33.335,25100.0
2011-10-13 11:00:00,50.12,50.33,50.05,50.32,35400.0,33.3283,33.4679,33.2818,33.4613,35400.0
2011-10-13 11:05:00,50.3,50.37,50.05,50.11,38600.0,33.448,33.4945,33.2818,33.3217,38600.0
2011-10-13 11:10:00,50.12,50.38,50.08,50.33,42500.0,33.3283,33.5012,33.3017,33.4679,42500.0
2011-10-13 11:15:00,50.35,50.38,50.09,50.13,67700.0,33.4812,33.5012,33.3084,33.335,67700.0
2011-10-13 11:20:00,50.15,50.31,50.15,50.24,19100.0,33.3483,33.4547,33.3483,33.4081,19100.0
2011-10-13 11:25:00,50.23,50.31,50.1,50.13,26800.0,33.4015,33.4547,33.315,33.335,26800.0
2011-10-13 11:30:00,50.15,50.34,50.09,50.21,80700.0,33.3483,33.4746,33.3084,33.3882,80700.0
2011-10-13 11:35:00,50.21,50.35,50.19,50.33,39400.0,33.3882,33.4812,33.3749,33.4679,39400.0
2011-10-13 11:40:00,50.35,50.42,50.26,50.36,49000.0,33.4812,33.5278,33.4214,33.4879,49000.0
2011-10-13 11:45:00,50.36,50.49,50.32,50.36,31500.0,33.4879,33.5743,33.4613,33.4879,31500.0
2011-10-13 11:50:00,50.34,50.54,50.31,50.42,30300.0,33.4746,33.6076,33.4547,33.5278,30300.0
2011-10-13 11:55:00,50.43,50.58,50.41,50.53,23800.0,33.5344,33.6342,33.5211,33.6009,23800.0
2011-10-13 12:00:00,50.55,50.62,50.51,50.56,24300.0,33.6142,33.6608,33.5876,33.6209,24300.0
2011-10-13 12:05:00,50.56,50.68,50.52,50.62,23700.0,33.6209,33.7007,33.5943,33.6608,23700.0
2011-10-13 12:10:00,50.62,50.64,50.53,50.55,31900.0,33.6608,33.6741,33.6009,33.6142,31900.0
2011-10-13 12:15:00,50.55,50.69,50.54,50.64,26500.0,33.6142,33.7073,33.6076,33.6741,26500.0
2011-10-13 12:20:00,50.62,50.74,50.62,50.72,16300.0,33.6608,33.7406,33.6608,33.7273,16300.0
2011-10-13 12:25:00,50.72,50.75,50.62,50.65,23400.0,33.7273,33.7472,33.6608,33.6807,23400.0
2011-10-13 12:30:00,50.65,50.66,50.49,50.52,22500.0,33.6807,33.6874,33.5743,33.5943,22500.0
2011-10-13 12:35:00,50.53,50.63,50.49,50.63,30500.0,33.6009,33.6674,33.5743,33.6674,30500.0
2011-10-13 12:40:00,50.64,50.67,50.59,50.67,13800.0,33.6741,33.694,33.6408,33.694,13800.0
2011-10-13 12:45:00,50.68,50.81,50.66,50.81,20000.0,33.7007,33.7871,33.6874,33.7871,20000.0
2011-10-13 12:50:00,50.81,50.9,50.8,50.9,33800.0,33.7871,33.847,33.7805,33.847,33800.0
2011-10-13 12:55:00,50.9,51.04,50.89,50.95,21300.0,33.847,33.9401,33.8403,33.8802,21300.0
2011-10-13 13:00:00,50.95,50.95,50.8,50.86,23100.0,33.8802,33.8802,33.7805,33.8204,23100.0
2011-10-13 13:05:00,50.85,51.06,50.76,51.02,33100.0,33.8137,33.9534,33.7539,33.9268,33100.0
2011-10-13 13:10:00,51.03,51.15,51.03,51.15,22600.0,33.9334,34.0132,33.9334,34.0132,22600.0
2011-10-13 13:15:00,51.13,51.16,51.05,51.08,28200.0,33.9999,34.0199,33.9467,33.9667,28200.0
2011-10-13 13:20:00,51.05,51.12,51.05,51.11,21700.0,33.9467,33.9933,33.9467,33.9866,21700.0
2011-10-13 13:25:00,51.09,51.27,51.09,51.22,33900.0,33.9733,34.093,33.9733,34.0598,33900.0
2011-10-13 13:30:00,51.23,51.31,51.22,51.24,29700.0,34.0664,34.1196,34.0598,34.0731,29700.0
2011-10-13 13:35:00,51.23,51.25,51.18,51.24,17800.0,34.0664,34.0797,34.0332,34.0731,17800.0
2011-10-13 13:40:00,51.23,51.28,51.21,51.28,20200.0,34.0664,34.0997,34.0531,34.0997,20200.0
2011-10-13 13:45:00,51.28,51.4,51.25,51.38,34700.0,34.0997,34.1795,34.0797,34.1662,34700.0
2011-10-13 13:50:00,51.36,51.37,51.17,51.19,41400.0,34.1529,34.1595,34.0265,34.0398,41400.0
2011-10-13 13:55:00,51.2,51.27,51.15,51.19,21900.0,34.0465,34.093,34.0132,34.0398,21900.0
2011-10-13 14:00:00,51.19,51.23,51.07,51.13,29200.0,34.0398,34.0664,33.96,33.9999,29200.0
2011-10-13 14:05:00,51.13,51.17,51.06,51.14,21900.0,33.9999,34.0265,33.9534,34.0066,21900.0
2011-10-13 14:10:00,51.13,51.13,51.02,51.12,16500.0,33.9999,33.9999,33.9268,33.9933,16500.0
2011-10-13 14:15:00,51.11,51.14,51.03,51.08,13300.0,33.9866,34.0066,33.9334,33.9667,13300.0
2011-10-13 14:20:00,51.08,51.21,51.06,51.12,22800.0,33.9667,34.0531,33.9534,33.9933,22800.0
2011-10-13 14:25:00,51.1,51.1,50.98,51.0,22700.0,33.98,33.98,33.9002,33.9135,22700.0
2011-10-13 14:30:00,51.0,51.13,50.95,51.06,27300.0,33.9135,33.9999,33.8802,33.9534,27300.0
2011-10-13 14:35:00,51.07,51.11,50.98,51.02,17800.0,33.96,33.9866,33.9002,33.9268,17800.0
2011-10-13 14:40:00,51.02,51.13,50.97,51.11,21400.0,33.9268,33.9999,33.8935,33.9866,21400.0
2011-10-13 14:45:00,51.1,51.43,51.07,51.39,41700.0,33.98,34.1994,33.96,34.1728,41700.0
2011-10-13 14:50:00,51.38,51.45,51.26,51.43,28100.0,34.1662,34.2127,34.0864,34.1994,28100.0
2011-10-13 14:55:00,51.41,51.42,51.29,51.33,17000.0,34.1861,34.1928,34.1063,34.1329,17000.0
2011-10-13 15:00:00,51.33,51.47,51.3,51.45,30200.0,34.1329,34.226,34.113,34.2127,30200.0
2011-10-13 15:05:00,51.45,51.77,51.45,51.7,77600.0,34.2127,34.4255,34.2127,34.379,77600.0
2011-10-13 15:10:00,51.71,51.75,51.62,51.68,40100.0,34.3856,34.4122,34.3258,34.3657,40100.0
2011-10-13 15:15:00,51.7,51.76,51.64,51.71,32900.0,34.379,34.4189,34.3391,34.3856,32900.0
2011-10-13 15:20:00,51.69,51.73,51.3,51.31,77400.0,34.3723,34.3989,34.113,34.1196,77400.0
2011-10-13 15:25:00,51.3,51.4,51.2,51.3,80400.0,34.113,34.1795,34.0465,34.113,80400.0
2011-10-13 15:30:00,51.29,51.36,51.09,51.16,93300.0,34.1063,34.1529,33.9733,34.0199,93300.0
2011-10-13 15:35:00,51.18,51.28,51.1,51.12,49300.0,34.0332,34.0997,33.98,33.9933,49300.0
2011-10-13 15:40:00,51.13,51.23,51.09,51.16,96700.0,33.9999,34.0664,33.9733,34.0199,96700.0
2011-10-13 15:45:00,51.16,51.27,51.02,51.13,141400.0,34.0199,34.093,33.9268,33.9999,141400.0
2011-10-13 15:50:00,51.17,51.29,51.17,51.25,201700.0,34.0265,34.1063,34.0265,34.0797,201700.0
2011-10-13 15:55:00,51.26,51.44,51.25,51.31,282100.0,34.0864,34.2061,34.0797,34.1196,282100.0
2011-10-14 09:30:00,51.81,52.12,51.81,51.88,90500.0,34.4521,34.6582,34.4521,34.4987,90500.0
2011-10-14 09:35:00,51.86,52.0,51.83,51.86,50400.0,34.4854,34.5784,34.4654,34.4854,50400.0
2011-10-14 09:40:00,51.86,52.0,51.78,51.81,98600.0,34.4854,34.5784,34.4322,34.4521,98600.0
2011-10-14 09:45:00,51.81,51.9,51.73,51.76,97300.0,34.4521,34.512,34.3989,34.4189,97300.0
2011-10-14 09:50:00,51.75,51.75,51.46,51.51,71300.0,34.4122,34.4122,34.2194,34.2526,71300.0
2011-10-14 09:55:00,51.5,51.63,51.38,51.53,66300.0,34.246,34.3324,34.1662,34.2659,66300.0
2011-10-14 10:00:00,51.49,51.53,51.35,51.46,31200.0,34.2393,34.2659,34.1462,34.2194,31200.0
2011-10-14 10:05:00,51.44,51.47,51.28,51.33,36500.0,34.2061,34.226,34.0997,34.1329,36500.0
2011-10-14 10:10:00,51.32,51.35,50.95,51.06,108400.0,34.1263,34.1462,33.8802,33.9534,108400.0
2011-10-14 10:15:00,51.06,51.08,50.61,50.62,63200.0,33.9534,33.9667,33.6541,33.6608,63200.0
2011-10-14 10:20:00,50.62,50.99,50.46,50.97,68200.0,33.6608,33.9068,33.5544,33.8935,68200.0
2011-10-14 10:25:00,50.97,50.99,50.72,50.72,59600.0,33.8935,33.9068,33.7273,33.7273,59600.0
2011-10-14 10:30:00,50.72,50.94,50.46,50.94,50800.0,33.7273,33.8736,33.5544,33.8736,50800.0
2011-10-14 10:35:00,50.94,51.05,50.89,50.91,35200.0,33.8736,33.9467,33.8403,33.8536,35200.0
2011-10-14 10:40:00,50.91,51.03,50.77,51.03,16600.0,33.8536,33.9334,33.7605,33.9334,16600.0
2011-10-14 10:45:00,51.05,51.15,50.98,51.03,19000.0,33.9467,34.0132,33.9002,33.9334,19000.0
2011-10-14 10:50:00,51.03,51.11,50.95,51.03,22400.0,33.9334,33.9866,33.8802,33.9334,22400.0
2011-10-14 10:55:00,51.05,51.21,50.97,51.19,15000.0,33.9467,34.0531,33.8935,34.0398,15000.0
2011-10-14 11:00:00,51.2,51.34,51.13,51.33,28300.0,34.0465,34.1396,33.9999,34.1329,28300.0
2011-10-14 11:05:00,51.33,51.34,51.18,51.24,28100.0,34.1329,34.1396,34.0332,34.0731,28100.0
2011-10-14 11:10:00,51.24,51.26,51.1,51.18,14000.0,34.0731,34.0864,33.98,34.0332,14000.0
2011-10-14 11:15:00,51.18,51.24,51.1,51.23,22600.0,34.0332,34.0731,33.98,34.0664,22600.0
2011-10-14 11:20:00,51.23,51.25,51.04,51.06,23500.0,34.0664,34.0797,33.9401,33.9534,23500.0
2011-10-14 11:25:00,51.06,51.17,51.04,51.13,28500.0,33.9534,34.0265,33.9401,33.9999,28500.0
2011-10-14 11:30:00,51.15,51.24,51.08,51.21,29900.0,34.0132,34.0731,33.9667,34.0531,29900.0
2011-10-14 11:35:00,51.22,51.24,51.1,51.1,15200.0,34.0598,34.0731,33.98,33.98,15200.0
2011-10-14 11:40:00,51.1,51.16,51.09,51.09,10200.0,33.98,34.0199,33.9733,33.9733,10200.0
2011-10-14 11:45:00,51.09,51.19,51.09,51.11,11100.0,33.9733,34.0398,33.9733,33.9866,11100.0
2011-10-14 11:50:00,51.09,51.13,51.05,51.08,6000.0,33.9733,33.9999,33.9467,33.9667,6000.0
2011-10-14 11:55:00,51.08,51.15,51.01,51.03,12700.0,33.9667,34.0132,33.9201,33.9334,12700.0
2011-10-14 12:00:00,51.01,51.01,50.9,50.97,15600.0,33.9201,33.9201,33.847,33.8935,15600.0
2011-10-14 12:05:00,50.98,50.98,50.79,50.87,75600.0,33.9002,33.9002,33.7738,33.827,75600.0
2011-10-14 12:10:00,50.88,50.9,50.79,50.81,12500.0,33.8337,33.847,33.7738,33.7871,12500.0
2011-10-14 12:15:00,50.82,50.83,50.67,50.74,15900.0,33.7938,33.8004,33.694,33.7406,15900.0
2011-10-14 12:20:00,50.74,50.85,50.74,50.75,12600.0,33.7406,33.8137,33.7406,33.7472,12600.0
2011-10-14 12:25:00,50.74,50.86,50.74,50.84,8300.0,33.7406,33.8204,33.7406,33.8071,8300.0
2011-10-14 12:30:00,50.82,50.98,50.81,50.96,9200.0,33.7938,33.9002,33.7871,33.8869,9200.0
2011-10-14 12:35:00,50.97,51.04,50.97,50.97,4800.0,33.8935,33.9401,33.8935,33.8935,4800.0
2011-10-14 12:40:00,50.95,50.99,50.92,50.93,4700.0,33.8802,33.9068,33.8603,33.8669,4700.0
2011-10-14 12:45:00,50.93,50.98,50.9,50.96,6600.0,33.8669,33.9002,33.847,33.8869,6600.0
2011-10-14 12:50:00,50.95,51.02,50.93,50.98,7600.0,33.8802,33.9268,33.8669,33.9002,7600.0
2011-10-14 12:55:00,50.99,50.99,50.87,50.88,7600.0,33.9068,33.9068,33.827,33.8337,7600.0
2011-10-14 13:00:00,50.88,51.06,50.86,51.06,9400.0,33.8337,33.9534,33.8204,33.9534,9400.0
2011-10-14 13:05:00,51.07,51.08,51.0,51.07,8500.0,33.96,33.9667,33.9135,33.96,8500.0
2011-10-14 13:10:00,51.05,51.09,51.0,51.08,9000.0,33.9467,33.9733,33.9135,33.9667,9000.0
2011-10-14 13:15:00,51.07,51.18,51.05,51.12,15600.0,33.96,34.0332,33.9467,33.9933,15600.0
2011-10-14 13:20:00,51.13,51.18,51.1,51.17,23000.0,33.9999,34.0332,33.98,34.0265,23000.0
2011-10-14 13:25:00,51.17,51.23,51.16,51.2,20100.0,34.0265,34.0664,34.0199,34.0465,20100.0
2011-10-14 13:30:00,51.2,51.32,51.18,51.29,23700.0,34.0465,34.1263,34.0332,34.1063,23700.0
2011-10-14 13:35:00,51.28,51.33,51.26,51.32,25300.0,34.0997,34.1329,34.0864,34.1263,25300.0
2011-10-14 13:40:00,51.3,51.36,51.3,51.33,23900.0,34.113,34.1529,34.113,34.1329,23900.0
2011-10-14 13:45:00,51.35,51.45,51.32,51.45,24900.0,34.1462,34.2127,34.1263,34.2127,24900.0
2011-10-14 13:50:00,51.45,51.51,51.4,51.51,14300.0,34.2127,34.2526,34.1795,34.2526,14300.0
2011-10-14 13:55:00,51.5,51.55,51.44,51.54,35000.0,34.246,34.2792,34.2061,34.2726,35000.0
2011-10-14 14:00:00,51.52,51.55,51.42,51.44,34900.0,34.2593,34.2792,34.1928,34.2061,34900.0
2011-10-14 14:05:00,51.44,51.44,51.33,51.39,27000.0,34.2061,34.2061,34.1329,34.1728,27000.0
2011-10-14 14:10:00,51.38,51.46,51.33,51.39,16700.0,34.1662,34.2194,34.1329,34.1728,16700.0
2011-10-14 14:15:00,51.39,51.43,51.37,51.39,9800.0,34.1728,34.1994,34.1595,34.1728,9800.0
2011-10-14 14:20:00,51.39,51.45,51.39,51.43,8000.0,34.1728,34.2127,34.1728,34.1994,8000.0
2011-10-14 14:25:00,51.43,51.44,51.37,51.4,10600.0,34.1994,34.2061,34.1595,34.1795,10600.0
2011-10-14 14:30:00,51.38,51.39,51.21,51.22,39100.0,34.1662,34.1728,34.0531,34.0598,39100.0
2011-10-14 14:35:00,51.22,51.34,51.22,51.31,23300.0,34.0598,34.1396,34.0598,34.1196,23300.0
2011-10-14 14:40:00,51.32,51.32,51.25,51.28,11500.0,34.1263,34.1263,34.0797,34.0997,11500.0
2011-10-14 14:45:00,51.27,51.3,51.25,51.28,18100.0,34.093,34.113,34.0797,34.0997,18100.0
2011-10-14 14:50:00,51.28,51.41,51.27,51.37,22000.0,34.0997,34.1861,34.093,34.1595,22000.0
2011-10-14 14:55:00,51.36,51.6,51.35,51.59,55300.0,34.1529,34.3125,34.1462,34.3058,55300.0
2011-10-14 15:00:00,51.59,51.64,51.53,51.54,67900.0,34.3058,34.3391,34.2659,34.2726,67900.0
2011-10-14 15:05:00,51.53,51.54,51.44,51.44,64700.0,34.2659,34.2726,34.2061,34.2061,64700.0
2011-10-14 15:10:00,51.45,51.46,51.39,51.43,31700.0,34.2127,34.2194,34.1728,34.1994,31700.0
2011-10-14 15:15:00,51.44,51.57,51.42,51.55,31900.0,34.2061,34.2925,34.1928,34.2792,31900.0
2011-10-14 15:20:00,51.56,51.73,51.55,51.61,51700.0,34.2859,34.3989,34.2792,34.3191,51700.0
2011-10-14 15:25:00,51.61,51.65,51.57,51.62,43400.0,34.3191,34.3457,34.2925,34.3258,43400.0
2011-10-14 15:30:00,51.63,51.86,51.63,51.86,80900.0,34.3324,34.4854,34.3324,34.4854,80900.0
2011-10-14 15:35:00,51.85,51.85,51.51,51.53,66000.0,34.4787,34.4787,34.2526,34.2659,66000.0
2011-10-14 15:40:00,51.51,51.52,51.4,51.41,126400.0,34.2526,34.2593,34.1795,34.1861,126400.0
2011-10-14 15:45:00,51.42,51.47,51.29,51.3,151100.0,34.1928,34.226,34.1063,34.113,151100.0
2011-10-14 15:50:00,51.3,51.32,51.22,51.3,156300.0,34.113,34.1263,34.0598,34.113,156300.0
2011-10-14 15:55:00,51.3,51.5,51.27,51.42,853000.0,34.113,34.246,34.093,34.1928,853000.0
2011-10-17 09:30:00,50.43,50.8,50.41,50.57,95500.0,33.7739,34.0217,33.7605,33.8677,95500.0
2011-10-17 09:35:00,50.52,50.55,50.06,50.07,70000.0,33.8342,33.8543,33.5261,33.5328,70000.0
2011-10-17 09:40:00,50.07,50.2,49.95,50.2,72000.0,33.5328,33.6199,33.4525,33.6199,72000.0
2011-10-17 09:45:00,50.19,50.27,50.05,50.11,120700.0,33.6132,33.6668,33.5194,33.5596,120700.0
2011-10-17 09:50:00,50.11,50.15,49.71,49.73,68500.0,33.5596,33.5864,33.2917,33.3051,68500.0
2011-10-17 09:55:00,49.72,49.84,49.57,49.83,59900.0,33.2984,33.3788,33.198,33.3721,59900.0
2011-10-17 10:00:00,49.83,49.96,49.75,49.9,57300.0,33.3721,33.4592,33.3185,33.419,57300.0
2011-10-17 10:05:00,49.92,49.94,49.84,49.93,26900.0,33.4324,33.4458,33.3788,33.4391,26900.0
2011-10-17 10:10:00,49.93,50.06,49.86,49.86,36600.0,33.4391,33.5261,33.3922,33.3922,36600.0
2011-10-17 10:15:00,49.89,49.9,49.79,49.84,27100.0,33.4123,33.419,33.3453,33.3788,27100.0
2011-10-17 10:20:00,49.85,49.92,49.74,49.77,48000.0,33.3855,33.4324,33.3118,33.3319,48000.0
2011-10-17 10:25:00,49.77,49.8,49.67,49.7,28800.0,33.3319,33.352,33.2649,33.285,28800.0
2011-10-17 10:30:00,49.67,49.75,49.53,49.53,42200.0,33.2649,33.3185,33.1712,33.1712,42200.0
2011-10-17 10:35:00,49.52,49.65,49.47,49.5,75300.0,33.1645,33.2515,33.131,33.1511,75300.0
2011-10-17 10:40:00,49.49,49.51,49.38,49.39,96800.0,33.1444,33.1578,33.0707,33.0774,96800.0
2011-10-17 10:45:00,49.39,49.44,49.29,49.42,86400.0,33.0774,33.1109,33.0104,33.0975,86400.0
2011-10-17 10:50:00,49.41,49.57,49.32,49.51,67000.0,33.0908,33.198,33.0305,33.1578,67000.0
2011-10-17 10:55:00,49.51,49.68,49.49,49.66,62100.0,33.1578,33.2716,33.1444,33.2582,62100.0
2011-10-17 11:00:00,49.65,49.66,49.5,49.51,34900.0,33.2515,33.2582,33.1511,33.1578,34900.0
2011-10-17 11:05:00,49.5,49.64,49.5,49.62,21000.0,33.1511,33.2449,33.1511,33.2315,21000.0
2011-10-17 11:10:00,49.64,49.75,49.58,49.73,21900.0,33.2449,33.3185,33.2047,33.3051,21900.0
2011-10-17 11:15:00,49.74,49.81,49.67,49.72,22700.0,33.3118,33.3587,33.2649,33.2984,22700.0
2011-10-17 11:20:00,49.72,49.85,49.71,49.85,17200.0,33.2984,33.3855,33.2917,33.3855,17200.0
2011-10-17 11:25:00,49.86,49.86,49.76,49.8,33800.0,33.3922,33.3922,33.3252,33.352,33800.0
2011-10-17 11:30:00,49.78,49.93,49.77,49.9,36500.0,33.3386,33.4391,33.3319,33.419,36500.0
2011-10-17 11:35:00,49.91,49.98,49.86,49.94,19000.0,33.4257,33.4726,33.3922,33.4458,19000.0
2011-10-17 11:40:00,49.94,49.97,49.72,49.75,37500.0,33.4458,33.4659,33.2984,33.3185,37500.0
2011-10-17 11:45:00,49.75,49.76,49.61,49.61,25600.0,33.3185,33.3252,33.2248,33.2248,25600.0
2011-10-17 11:50:00,49.65,49.91,49.65,49.84,25500.0,33.2515,33.4257,33.2515,33.3788,25500.0
2011-10-17 11:55:00,49.82,50.02,49.81,49.89,47300.0,33.3654,33.4993,33.3587,33.4123,47300.0
2011-10-17 12:00:00,49.88,49.94,49.84,49.91,23900.0,33.4056,33.4458,33.3788,33.4257,23900.0
2011-10-17 12:05:00,49.89,49.89,49.73,49.8,40400.0,33.4123,33.4123,33.3051,33.352,40400.0
2011-10-17 12:10:00,49.8,49.85,49.72,49.76,51600.0,33.352,33.3855,33.2984,33.3252,51600.0
2011-10-17 12:15:00,49.76,49.86,49.72,49.86,17200.0,33.3252,33.3922,33.2984,33.3922,17200.0
2011-10-17 12:20:00,49.86,49.88,49.71,49.74,17700.0,33.3922,33.4056,33.2917,33.3118,17700.0
2011-10-17 12:25:00,49.75,49.79,49.71,49.73,19800.0,33.3185,33.3453,33.2917,33.3051,19800.0
2011-10-17 12:30:00,49.71,49.76,49.64,49.76,16500.0,33.2917,33.3252,33.2449,33.3252,16500.0
2011-10-17 12:35:00,49.75,49.78,49.63,49.68,21400.0,33.3185,33.3386,33.2382,33.2716,21400.0
2011-10-17 12:40:00,49.68,49.76,49.63,49.76,12400.0,33.2716,33.3252,33.2382,33.3252,12400.0
2011-10-17 12:45:00,49.76,49.76,49.6,49.65,36400.0,33.3252,33.3252,33.2181,33.2515,36400.0
2011-10-17 12:50:00,49.66,49.73,49.59,49.62,36700.0,33.2582,33.3051,33.2114,33.2315,36700.0
2011-10-17 12:55:00,49.62,49.7,49.52,49.52,37500.0,33.2315,33.285,33.1645,33.1645,37500.0
2011-10-17 13:00:00,49.51,49.56,49.47,49.5,66500.0,33.1578,33.1913,33.131,33.1511,66500.0
2011-10-17 13:05:00,49.51,49.58,49.48,49.57,16300.0,33.1578,33.2047,33.1377,33.198,16300.0
2011-10-17 13:10:00,49.57,49.68,49.57,49.66,19800.0,33.198,33.2716,33.198,33.2582,19800.0
2011-10-17 13:15:00,49.65,49.7,49.59,49.68,20000.0,33.2515,33.285,33.2114,33.2716,20000.0
2011-10-17 13:20:00,49.69,49.74,49.67,49.74,23400.0,33.2783,33.3118,33.2649,33.3118,23400.0
2011-10-17 13:25:00,49.74,49.77,49.64,49.65,15200.0,33.3118,33.3319,33.2449,33.2515,15200.0
2011-10-17 13:30:00,49.64,49.72,49.61,49.69,34700.0,33.2449,33.2984,33.2248,33.2783,34700.0
2011-10-17 13:35:00,49.7,49.7,49.41,49.5,86300.0,33.285,33.285,33.0908,33.1511,86300.0
2011-10-17 13:40:00,49.54,49.59,49.4,49.46,57300.0,33.1779,33.2114,33.0841,33.1243,57300.0
2011-10-17 13:45:00,49.48,49.54,49.45,49.49,17000.0,33.1377,33.1779,33.1176,33.1444,17000.0
2011-10-17 13:50:00,49.48,49.64,49.48,49.55,23400.0,33.1377,33.2449,33.1377,33.1846,23400.0
2011-10-17 13:55:00,49.54,49.6,49.46,49.55,38500.0,33.1779,33.2181,33.1243,33.1846,38500.0
2011-10-17 14:00:00,49.53,49.6,49.5,49.56,22600.0,33.1712,33.2181,33.1511,33.1913,22600.0
2011-10-17 14:05:00,49.56,49.57,49.44,49.49,27400.0,33.1913,33.198,33.1109,33.1444,27400.0
2011-10-17 14:10:00,49.49,49.64,49.48,49.64,15700.0,33.1444,33.2449,33.1377,33.2449,15700.0
2011-10-17 14:15:00,49.64,49.64,49.48,49.61,77000.0,33.2449,33.2449,33.1377,33.2248,77000.0
2011-10-17 14:20:00,49.61,49.62,49.47,49.47,41900.0,33.2248,33.2315,33.131,33.131,41900.0
2011-10-17 14:25:00,49.46,49.56,49.46,49.54,23600.0,33.1243,33.1913,33.1243,33.1779,23600.0
2011-10-17 14:30:00,49.53,49.53,49.35,49.42,32400.0,33.1712,33.1712,33.0506,33.0975,32400.0
2011-10-17 14:35:00,49.42,49.42,49.26,49.31,26700.0,33.0975,33.0975,32.9904,33.0238,26700.0
2011-10-17 14:40:00,49.33,49.41,49.25,49.29,37900.0,33.0372,33.0908,32.9837,33.0104,37900.0
2011-10-17 14:45:00,49.29,49.4,49.25,49.36,33400.0,33.0104,33.0841,32.9837,33.0573,33400.0
2011-10-17 14:50:00,49.36,49.43,49.31,49.41,27900.0,33.0573,33.1042,33.0238,33.0908,27900.0
2011-10-17 14:55:00,49.41,49.47,49.38,49.44,57100.0,33.0908,33.131,33.0707,33.1109,57100.0
2011-10-17 15:00:00,49.44,49.56,49.39,49.46,96400.0,33.1109,33.1913,33.0774,33.1243,96400.0
2011-10-17 15:05:00,49.46,49.47,49.25,49.25,99900.0,33.1243,33.131,32.9837,32.9837,99900.0
2011-10-17 15:10:00,49.25,49.46,49.24,49.29,85400.0,32.9837,33.1243,32.977,33.0104,85400.0
2011-10-17 15:15:00,49.29,49.42,49.2,49.22,89300.0,33.0104,33.0975,32.9502,32.9636,89300.0
2011-10-17 15:20:00,49.21,49.3,49.16,49.24,82900.0,32.9569,33.0171,32.9234,32.977,82900.0
2011-10-17 15:25:00,49.25,49.34,49.16,49.18,100800.0,32.9837,33.0439,32.9234,32.9368,100800.0
2011-10-17 15:30:00,49.18,49.29,49.12,49.18,113100.0,32.9368,33.0104,32.8966,32.9368,113100.0
2011-10-17 15:35:00,49.18,49.21,49.04,49.06,106200.0,32.9368,32.9569,32.843,32.8564,106200.0
2011-10-17 15:40:00,49.08,49.49,49.05,49.48,192900.0,32.8698,33.1444,32.8497,33.1377,192900.0
2011-10-17 15:45:00,49.47,49.51,49.19,49.33,265400.0,33.131,33.1578,32.9435,33.0372,265400.0
2011-10-17 15:50:00,49.32,49.41,49.07,49.08,288700.0,33.0305,33.0908,32.8631,32.8698,288700.0
2011-10-17 15:55:00,49.08,49.18,48.94,49.02,479000.0,32.8698,32.9368,32.776,32.8296,479000.0
2011-10-18 09:30:00,49.46,50.25,49.4,50.2,91700.0,33.1243,33.6534,33.0841,33.6199,91700.0
2011-10-18 09:35:00,50.14,50.62,50.12,50.49,47600.0,33.5797,33.9012,33.5663,33.8141,47600.0
2011-10-18 09:40:00,50.51,50.61,50.32,50.37,26900.0,33.8275,33.8945,33.7003,33.7337,26900.0
2011-10-18 09:45:00,50.36,50.38,49.78,49.81,40300.0,33.727,33.7404,33.3386,33.3587,40300.0
2011-10-18 09:50:00,49.82,49.93,49.68,49.78,49900.0,33.3654,33.4391,33.2716,33.3386,49900.0
2011-10-18 09:55:00,49.78,49.78,49.5,49.7,51900.0,33.3386,33.3386,33.1511,33.285,51900.0
2011-10-18 10:00:00,49.69,49.8,49.55,49.61,40900.0,33.2783,33.352,33.1846,33.2248,40900.0
2011-10-18 10:05:00,49.6,49.82,49.56,49.72,46400.0,33.2181,33.3654,33.1913,33.2984,46400.0
2011-10-18 10:10:00,49.71,49.88,49.7,49.84,39700.0,33.2917,33.4056,33.285,33.3788,39700.0
2011-10-18 10:15:00,49.85,49.87,49.53,49.56,57000.0,33.3855,33.3989,33.1712,33.1913,57000.0
2011-10-18 10:20:00,49.56,49.67,49.5,49.51,184900.0,33.1913,33.2649,33.1511,33.1578,184900.0
2011-10-18 10:25:00,49.5,49.79,49.45,49.77,96400.0,33.1511,33.3453,33.1176,33.3319,96400.0
2011-10-18 10:30:00,49.79,49.89,49.55,49.72,87100.0,33.3453,33.4123,33.1846,33.2984,87100.0
2011-10-18 10:35:00,49.72,49.88,49.67,49.85,49000.0,33.2984,33.4056,33.2649,33.3855,49000.0
2011-10-18 10:40:00,49.87,50.06,49.84,50.05,50600.0,33.3989,33.5261,33.3788,33.5194,50600.0
2011-10-18 10:45:00,50.06,50.08,49.95,50.0,50700.0,33.5261,33.5395,33.4525,33.486,50700.0
2011-10-18 10:50:00,50.01,50.33,50.01,50.17,78100.0,33.4926,33.707,33.4926,33.5998,78100.0
2011-10-18 10:55:00,50.16,50.28,50.13,50.15,52400.0,33.5931,33.6735,33.573,33.5864,52400.0
2011-10-18 11:00:00,50.16,50.16,49.97,49.98,58300.0,33.5931,33.5931,33.4659,33.4726,58300.0
2011-10-18 11:05:00,49.99,50.1,49.93,50.04,28300.0,33.4793,33.5529,33.4391,33.5127,28300.0
2011-10-18 11:10:00,50.04,50.18,49.96,50.03,45000.0,33.5127,33.6065,33.4592,33.506,45000.0
2011-10-18 11:15:00,50.01,50.01,49.84,49.87,37400.0,33.4926,33.4926,33.3788,33.3989,37400.0
2011-10-18 11:20:00,49.87,49.92,49.7,49.71,25600.0,33.3989,33.4324,33.285,33.2917,25600.0
2011-10-18 11:25:00,49.7,49.85,49.67,49.82,32100.0,33.285,33.3855,33.2649,33.3654,32100.0
2011-10-18 11:30:00,49.82,49.92,49.8,49.89,29300.0,33.3654,33.4324,33.352,33.4123,29300.0
2011-10-18 11:35:00,49.9,50.37,49.9,50.37,48900.0,33.419,33.7337,33.419,33.7337,48900.0
2011-10-18 11:40:00,50.36,50.54,50.28,50.42,94400.0,33.727,33.8476,33.6735,33.7672,94400.0
2011-10-18 11:45:00,50.42,50.42,50.18,50.28,30800.0,33.7672,33.7672,33.6065,33.6735,30800.0
2011-10-18 11:50:00,50.3,50.48,50.26,50.48,44100.0,33.6869,33.8074,33.6601,33.8074,44100.0
2011-10-18 11:55:00,50.47,50.54,50.36,50.42,20600.0,33.8007,33.8476,33.727,33.7672,20600.0
2011-10-18 12:00:00,50.44,50.51,50.32,50.41,36900.0,33.7806,33.8275,33.7003,33.7605,36900.0
2011-10-18 12:05:00,50.39,50.44,50.27,50.34,31600.0,33.7471,33.7806,33.6668,33.7137,31600.0
2011-10-18 12:10:00,50.35,50.41,50.34,50.4,30600.0,33.7204,33.7605,33.7137,33.7538,30600.0
2011-10-18 12:15:00,50.4,50.43,50.36,50.41,27400.0,33.7538,33.7739,33.727,33.7605,27400.0
2011-10-18 12:20:00,50.4,50.53,50.37,50.5,48700.0,33.7538,33.8409,33.7337,33.8208,48700.0
2011-10-18 12:25:00,50.5,50.51,50.37,50.47,32100.0,33.8208,33.8275,33.7337,33.8007,32100.0
2011-10-18 12:30:00,50.46,50.52,50.39,50.47,40200.0,33.794,33.8342,33.7471,33.8007,40200.0
2011-10-18 12:35:00,50.47,50.68,50.47,50.66,39600.0,33.8007,33.9414,33.8007,33.928,39600.0
2011-10-18 12:40:00,50.67,50.72,50.66,50.67,20500.0,33.9347,33.9681,33.928,33.9347,20500.0
2011-10-18 12:45:00,50.67,50.73,50.64,50.64,30600.0,33.9347,33.9748,33.9146,33.9146,30600.0
2011-10-18 12:50:00,50.63,50.73,50.61,50.65,49300.0,33.9079,33.9748,33.8945,33.9213,49300.0
2011-10-18 12:55:00,50.66,50.66,50.53,50.55,52400.0,33.928,33.928,33.8409,33.8543,52400.0
2011-10-18 13:00:00,50.55,50.58,50.52,50.54,35700.0,33.8543,33.8744,33.8342,33.8476,35700.0
2011-10-18 13:05:00,50.53,50.56,50.45,50.55,37900.0,33.8409,33.861,33.7873,33.8543,37900.0
2011-10-18 13:10:00,50.56,50.6,50.53,50.54,33900.0,33.861,33.8878,33.8409,33.8476,33900.0
2011-10-18 13:15:00,50.54,50.56,50.44,50.46,41600.0,33.8476,33.861,33.7806,33.794,41600.0
2011-10-18 13:20:00,50.47,50.47,50.31,50.34,15100.0,33.8007,33.8007,33.6936,33.7137,15100.0
2011-10-18 13:25:00,50.34,50.38,50.32,50.35,16300.0,33.7137,33.7404,33.7003,33.7204,16300.0
2011-10-18 13:30:00,50.35,50.46,50.32,50.44,28600.0,33.7204,33.794,33.7003,33.7806,28600.0
2011-10-18 13:35:00,50.45,50.56,50.44,50.55,21200.0,33.7873,33.861,33.7806,33.8543,21200.0
2011-10-18 13:40:00,50.56,50.57,50.46,50.47,18400.0,33.861,33.8677,33.794,33.8007,18400.0
2011-10-18 13:45:00,50.47,50.48,50.37,50.44,47700.0,33.8007,33.8074,33.7337,33.7806,47700.0
2011-10-18 13:50:00,50.46,50.53,50.43,50.48,45500.0,33.794,33.8409,33.7739,33.8074,45500.0
2011-10-18 13:55:00,50.45,50.48,50.36,50.44,25600.0,33.7873,33.8074,33.727,33.7806,25600.0
2011-10-18 14:00:00,50.44,50.51,50.43,50.47,34800.0,33.7806,33.8275,33.7739,33.8007,34800.0
2011-10-18 14:05:00,50.46,50.55,50.46,50.53,58000.0,33.794,33.8543,33.794,33.8409,58000.0
2011-10-18 14:10:00,50.52,50.57,50.47,50.55,27400.0,33.8342,33.8677,33.8007,33.8543,27400.0
2011-10-18 14:15:00,50.57,50.7,50.53,50.69,45900.0,33.8677,33.9548,33.8409,33.9481,45900.0
2011-10-18 14:20:00,50.69,50.8,50.69,50.75,71900.0,33.9481,34.0217,33.9481,33.9882,71900.0
2011-10-18 14:25:00,50.75,50.85,50.72,50.76,68200.0,33.9882,34.0552,33.9681,33.9949,68200.0
2011-10-18 14:30:00,50.75,50.87,50.75,50.87,32200.0,33.9882,34.0686,33.9882,34.0686,32200.0
2011-10-18 14:35:00,50.86,50.86,50.67,50.75,61500.0,34.0619,34.0619,33.9347,33.9882,61500.0
2011-10-18 14:40:00,50.76,50.81,50.75,50.76,42100.0,33.9949,34.0284,33.9882,33.9949,42100.0
2011-10-18 14:45:00,50.76,50.8,50.68,50.76,98900.0,33.9949,34.0217,33.9414,33.9949,98900.0
2011-10-18 14:50:00,50.75,50.87,50.7,50.7,37600.0,33.9882,34.0686,33.9548,33.9548,37600.0
2011-10-18 14:55:00,50.7,50.85,50.7,50.8,40900.0,33.9548,34.0552,33.9548,34.0217,40900.0
2011-10-18 15:00:00,50.81,51.3,50.8,51.22,81000.0,34.0284,34.3566,34.0217,34.303,81000.0
2011-10-18 15:05:00,51.23,51.54,51.22,51.45,118100.0,34.3097,34.5173,34.303,34.457,118100.0
2011-10-18 15:10:00,51.45,51.9,51.4,51.49,260300.0,34.457,34.7584,34.4236,34.4838,260300.0
2011-10-18 15:15:00,51.5,51.66,51.3,51.33,70900.0,34.4905,34.5977,34.3566,34.3767,70900.0
2011-10-18 15:20:00,51.3,51.61,51.22,51.23,110600.0,34.3566,34.5642,34.303,34.3097,110600.0
2011-10-18 15:25:00,51.22,51.46,50.94,51.0,123400.0,34.303,34.4637,34.1155,34.1557,123400.0
2011-10-18 15:30:00,51.01,51.09,50.76,50.84,153000.0,34.1624,34.2159,33.9949,34.0485,153000.0
2011-10-18 15:35:00,50.83,51.08,50.8,50.95,174100.0,34.0418,34.2092,34.0217,34.1222,174100.0
2011-10-18 15:40:00,51.0,51.01,50.72,50.82,393700.0,34.1557,34.1624,33.9681,34.0351,393700.0
2011-10-18 15:45:00,50.82,51.18,50.79,51.18,281000.0,34.0351,34.2762,34.015,34.2762,281000.0
2011-10-18 15:50:00,51.2,51.54,51.16,51.48,412000.0,34.2896,34.5173,34.2628,34.4771,412000.0
2011-10-18 15:55:00,51.48,51.53,51.0,51.2,738200.0,34.4771,34.5106,34.1557,34.2896,738200.0
2011-10-19 09:30:00,51.05,51.83,50.9,51.78,104300.0,34.1892,34.7115,34.0887,34.6781,104300.0
2011-10-19 09:35:00,51.83,53.0,51.67,52.97,207400.0,34.7115,35.4951,34.6044,35.475,207400.0
2011-10-19 09:40:00,53.0,53.7,52.78,53.13,273100.0,35.4951,35.9639,35.3478,35.5822,273100.0
2011-10-19 09:45:00,53.13,53.13,52.57,52.69,252600.0,35.5822,35.5822,35.2071,35.2875,252600.0
2011-10-19 09:50:00,52.69,52.88,52.16,52.18,105300.0,35.2875,35.4147,34.9325,34.9459,105300.0
2011-10-19 09:55:00,52.19,52.2,51.68,52.09,207500.0,34.9526,34.9593,34.6111,34.8857,207500.0
2011-10-19 10:00:00,52.09,52.26,51.4,51.55,159800.0,34.8857,34.9995,34.4236,34.524,159800.0
2011-10-19 10:05:00,51.55,51.97,51.29,51.96,169200.0,34.524,34.8053,34.3499,34.7986,169200.0
2011-10-19 10:10:00,51.99,52.19,51.95,52.14,108500.0,34.8187,34.9526,34.7919,34.9191,108500.0
2011-10-19 10:15:00,52.14,52.37,51.9,52.34,117900.0,34.9191,35.0732,34.7584,35.0531,117900.0
2011-10-19 10:20:00,52.27,52.31,51.84,52.14,62300.0,35.0062,35.033,34.7182,34.9191,62300.0
2011-10-19 10:25:00,52.13,52.57,52.1,52.56,77000.0,34.9125,35.2071,34.8924,35.2004,77000.0
2011-10-19 10:30:00,52.56,52.65,52.08,52.1,119000.0,35.2004,35.2607,34.879,34.8924,119000.0
2011-10-19 10:35:00,52.11,52.22,51.85,52.12,72700.0,34.8991,34.9727,34.7249,34.9058,72700.0
2011-10-19 10:40:00,52.11,52.39,52.0,52.05,30100.0,34.8991,35.0866,34.8254,34.8589,30100.0
2011-10-19 10:45:00,52.0,52.29,52.0,52.18,51300.0,34.8254,35.0196,34.8254,34.9459,51300.0
2011-10-19 10:50:00,52.18,52.24,52.0,52.18,55600.0,34.9459,34.9861,34.8254,34.9459,55600.0
2011-10-19 10:55:00,52.15,52.16,51.73,51.74,39900.0,34.9258,34.9325,34.6446,34.6513,39900.0
2011-10-19 11:00:00,51.7,51.86,51.59,51.6,52100.0,34.6245,34.7316,34.5508,34.5575,52100.0
2011-10-19 11:05:00,51.6,51.74,51.48,51.7,40500.0,34.5575,34.6513,34.4771,34.6245,40500.0
2011-10-19 11:10:00,51.68,51.74,51.43,51.5,31000.0,34.6111,34.6513,34.4436,34.4905,31000.0
2011-10-19 11:15:00,51.48,51.76,51.42,51.52,34600.0,34.4771,34.6647,34.437,34.5039,34600.0
2011-10-19 11:20:00,51.57,51.57,51.25,51.4,29100.0,34.5374,34.5374,34.3231,34.4236,29100.0
2011-10-19 11:25:00,51.39,51.78,51.26,51.68,46900.0,34.4169,34.6781,34.3298,34.6111,46900.0
2011-10-19 11:30:00,51.67,51.9,51.65,51.84,56400.0,34.6044,34.7584,34.591,34.7182,56400.0
2011-10-19 11:35:00,51.83,51.93,51.74,51.75,39300.0,34.7115,34.7785,34.6513,34.658,39300.0
2011-10-19 11:40:00,51.77,51.97,51.71,51.96,48400.0,34.6714,34.8053,34.6312,34.7986,48400.0
2011-10-19 11:45:00,51.97,51.97,51.79,51.82,43800.0,34.8053,34.8053,34.6847,34.7048,43800.0
2011-10-19 11:50:00,51.83,51.88,51.79,51.79,87000.0,34.7115,34.745,34.6847,34.6847,87000.0
2011-10-19 11:55:00,51.8,51.8,51.71,51.73,82800.0,34.6914,34.6914,34.6312,34.6446,82800.0
2011-10-19 12:00:00,51.72,51.78,51.45,51.51,50100.0,34.6379,34.6781,34.457,34.4972,50100.0
2011-10-19 12:05:00,51.51,51.66,51.31,51.37,37300.0,34.4972,34.5977,34.3633,34.4035,37300.0
2011-10-19 12:10:00,51.37,51.39,51.3,51.35,41500.0,34.4035,34.4169,34.3566,34.3901,41500.0
2011-10-19 12:15:00,51.36,51.5,51.35,51.41,40700.0,34.3968,34.4905,34.3901,34.4303,40700.0
2011-10-19 12:20:00,51.42,51.51,51.36,51.51,33800.0,34.437,34.4972,34.3968,34.4972,33800.0
2011-10-19 12:25:00,51.56,51.62,51.47,51.48,48600.0,34.5307,34.5709,34.4704,34.4771,48600.0
2011-10-19 12:30:00,51.48,51.48,51.27,51.28,37700.0,34.4771,34.4771,34.3365,34.3432,37700.0
2011-10-19 12:35:00,51.28,51.51,51.28,51.44,41200.0,34.3432,34.4972,34.3432,34.4503,41200.0
2011-10-19 12:40:00,51.44,51.49,51.42,51.47,40100.0,34.4503,34.4838,34.437,34.4704,40100.0
2011-10-19 12:45:00,51.47,51.52,51.41,51.46,44400.0,34.4704,34.5039,34.4303,34.4637,44400.0
2011-10-19 12:50:00,51.46,51.61,51.43,51.59,58500.0,34.4637,34.5642,34.4436,34.5508,58500.0
2011-10-19 12:55:00,51.6,51.74,51.59,51.74,66800.0,34.5575,34.6513,34.5508,34.6513,66800.0
2011-10-19 13:00:00,51.72,52.03,51.69,52.0,145800.0,34.6379,34.8455,34.6178,34.8254,145800.0
2011-10-19 13:05:00,52.01,52.06,51.91,51.96,64000.0,34.8321,34.8656,34.7651,34.7986,64000.0
2011-10-19 13:10:00,51.97,52.0,51.95,52.0,23100.0,34.8053,34.8254,34.7919,34.8254,23100.0
2011-10-19 13:15:00,51.99,51.99,51.71,51.72,61300.0,34.8187,34.8187,34.6312,34.6379,61300.0
2011-10-19 13:20:00,51.69,51.85,51.63,51.85,97300.0,34.6178,34.7249,34.5776,34.7249,97300.0
2011-10-19 13:25:00,51.85,51.85,51.56,51.57,47800.0,34.7249,34.7249,34.5307,34.5374,47800.0
2011-10-19 13:30:00,51.56,51.56,51.41,51.48,64800.0,34.5307,34.5307,34.4303,34.4771,64800.0
2011-10-19 13:35:00,51.47,51.5,51.37,51.38,34900.0,34.4704,34.4905,34.4035,34.4102,34900.0
2011-10-19 13:40:00,51.36,51.38,51.25,51.25,47400.0,34.3968,34.4102,34.3231,34.3231,47400.0
2011-10-19 13:45:00,51.25,51.39,51.2,51.39,40800.0,34.3231,34.4169,34.2896,34.4169,40800.0
2011-10-19 13:50:00,51.4,51.42,51.29,51.38,34300.0,34.4236,34.437,34.3499,34.4102,34300.0
2011-10-19 13:55:00,51.37,51.43,51.24,51.3,41500.0,34.4035,34.4436,34.3164,34.3566,41500.0
2011-10-19 14:00:00,51.31,51.4,51.23,51.32,65700.0,34.3633,34.4236,34.3097,34.37,65700.0
2011-10-19 14:05:00,51.3,51.32,51.01,51.23,103200.0,34.3566,34.37,34.1624,34.3097,103200.0
2011-10-19 14:10:00,51.23,51.38,51.22,51.24,79900.0,34.3097,34.4102,34.303,34.3164,79900.0
2011-10-19 14:15:00,51.22,51.44,51.17,51.4,48400.0,34.303,34.4503,34.2695,34.4236,48400.0
2011-10-19 14:20:00,51.39,51.45,51.26,51.26,46900.0,34.4169,34.457,34.3298,34.3298,46900.0
2011-10-19 14:25:00,51.24,51.27,51.11,51.11,47600.0,34.3164,34.3365,34.2293,34.2293,47600.0
2011-10-19 14:30:00,51.12,51.45,51.12,51.41,86400.0,34.236,34.457,34.236,34.4303,86400.0
2011-10-19 14:35:00,51.37,51.57,51.37,51.48,60700.0,34.4035,34.5374,34.4035,34.4771,60700.0
2011-10-19 14:40:00,51.47,51.62,51.44,51.5,70500.0,34.4704,34.5709,34.4503,34.4905,70500.0
2011-10-19 14:45:00,51.53,51.73,51.49,51.67,69700.0,34.5106,34.6446,34.4838,34.6044,69700.0
2011-10-19 14:50:00,51.68,51.68,51.44,51.49,83500.0,34.6111,34.6111,34.4503,34.4838,83500.0
2011-10-19 14:55:00,51.48,51.51,51.28,51.34,78000.0,34.4771,34.4972,34.3432,34.3834,78000.0
2011-10-19 15:00:00,51.34,51.44,51.27,51.32,125500.0,34.3834,34.4503,34.3365,34.37,125500.0
2011-10-19 15:05:00,51.32,51.46,51.18,51.35,140100.0,34.37,34.4637,34.2762,34.3901,140100.0
2011-10-19 15:10:00,51.34,51.4,51.11,51.29,136500.0,34.3834,34.4236,34.2293,34.3499,136500.0
2011-10-19 15:15:00,51.28,51.46,51.28,51.44,58700.0,34.3432,34.4637,34.3432,34.4503,58700.0
2011-10-19 15:20:00,51.44,51.44,51.2,51.31,95800.0,34.4503,34.4503,34.2896,34.3633,95800.0
2011-10-19 15:25:00,51.3,51.37,51.12,51.13,85900.0,34.3566,34.4035,34.236,34.2427,85900.0
2011-10-19 15:30:00,51.13,51.44,51.11,51.4,106100.0,34.2427,34.4503,34.2293,34.4236,106100.0
2011-10-19 15:35:00,51.39,51.47,51.22,51.3,137100.0,34.4169,34.4704,34.303,34.3566,137100.0
2011-10-19 15:40:00,51.29,51.55,51.09,51.39,250100.0,34.3499,34.524,34.2159,34.4169,250100.0
2011-10-19 15:45:00,51.38,51.75,51.24,51.65,256400.0,34.4102,34.658,34.3164,34.591,256400.0
2011-10-19 15:50:00,51.65,51.66,51.34,51.45,237900.0,34.591,34.5977,34.3834,34.457,237900.0
2011-10-19 15:55:00,51.46,51.46,51.24,51.35,466600.0,34.4637,34.4637,34.3164,34.3901,466600.0
2011-10-20 09:30:00,51.79,51.93,51.19,51.58,86500.0,34.6847,34.7785,34.2829,34.5441,86500.0
2011-10-20 09:35:00,51.58,51.75,51.4,51.53,34800.0,34.5441,34.658,34.4236,34.5106,34800.0
2011-10-20 09:40:00,51.53,51.53,51.03,51.52,116000.0,34.5106,34.5106,34.1758,34.5039,116000.0
2011-10-20 09:45:00,51.53,51.7,51.23,51.34,34800.0,34.5106,34.6245,34.3097,34.3834,34800.0
2011-10-20 09:50:00,51.34,51.42,51.02,51.06,37300.0,34.3834,34.437,34.1691,34.1959,37300.0
2011-10-20 09:55:00,51.08,51.24,51.05,51.18,77400.0,34.2092,34.3164,34.1892,34.2762,77400.0
2011-10-20 10:00:00,51.21,51.73,51.21,51.72,141200.0,34.2963,34.6446,34.2963,34.6379,141200.0
2011-10-20 10:05:00,51.73,51.81,51.62,51.75,130800.0,34.6446,34.6981,34.5709,34.658,130800.0
2011-10-20 10:10:00,51.75,52.05,51.73,52.01,90600.0,34.658,34.8589,34.6446,34.8321,90600.0
2011-10-20 10:15:00,52.01,52.11,51.93,52.06,114400.0,34.8321,34.8991,34.7785,34.8656,114400.0
2011-10-20 10:20:00,52.06,52.09,51.81,51.89,72700.0,34.8656,34.8857,34.6981,34.7517,72700.0
2011-10-20 10:25:00,51.89,51.97,51.7,51.97,43900.0,34.7517,34.8053,34.6245,34.8053,43900.0
2011-10-20 10:30:00,51.98,52.08,51.93,51.98,76100.0,34.812,34.879,34.7785,34.812,76100.0
2011-10-20 10:35:00,51.97,52.25,51.89,52.16,170300.0,34.8053,34.9928,34.7517,34.9325,170300.0
2011-10-20 10:40:00,52.16,52.24,51.95,52.15,139000.0,34.9325,34.9861,34.7919,34.9258,139000.0
2011-10-20 10:45:00,52.16,52.18,51.82,51.84,50100.0,34.9325,34.9459,34.7048,34.7182,50100.0
2011-10-20 10:50:00,51.83,51.9,51.72,51.76,57900.0,34.7115,34.7584,34.6379,34.6647,57900.0
2011-10-20 10:55:00,51.76,51.78,51.57,51.69,87200.0,34.6647,34.6781,34.5374,34.6178,87200.0
2011-10-20 11:00:00,51.69,51.96,51.69,51.9,106600.0,34.6178,34.7986,34.6178,34.7584,106600.0
2011-10-20 11:05:00,51.87,52.0,51.83,51.99,70500.0,34.7383,34.8254,34.7115,34.8187,70500.0
2011-10-20 11:10:00,51.99,52.08,51.93,52.07,49100.0,34.8187,34.879,34.7785,34.8723,49100.0
2011-10-20 11:15:00,52.06,52.07,51.92,51.97,63200.0,34.8656,34.8723,34.7718,34.8053,63200.0
2011-10-20 11:20:00,51.98,52.31,51.96,52.29,94500.0,34.812,35.033,34.7986,35.0196,94500.0
2011-10-20 11:25:00,52.28,52.33,52.22,52.22,61700.0,35.0129,35.0464,34.9727,34.9727,61700.0
2011-10-20 11:30:00,52.2,52.25,52.06,52.14,76100.0,34.9593,34.9928,34.8656,34.9191,76100.0
2011-10-20 11:35:00,52.15,52.3,52.1,52.1,82000.0,34.9258,35.0263,34.8924,34.8924,82000.0
2011-10-20 11:40:00,52.11,52.16,51.98,52.07,32100.0,34.8991,34.9325,34.812,34.8723,32100.0
2011-10-20 11:45:00,52.05,52.25,52.05,52.24,54900.0,34.8589,34.9928,34.8589,34.9861,54900.0
2011-10-20 11:50:00,52.22,52.43,52.19,52.4,86000.0,34.9727,35.1134,34.9526,35.0933,86000.0
2011-10-20 11:55:00,52.41,52.43,52.06,52.22,78800.0,35.1,35.1134,34.8656,34.9727,78800.0
2011-10-20 12:00:00,52.21,52.22,51.9,51.9,65000.0,34.966,34.9727,34.7584,34.7584,65000.0
2011-10-20 12:05:00,51.89,51.93,51.74,51.78,56800.0,34.7517,34.7785,34.6513,34.6781,56800.0
2011-10-20 12:10:00,51.78,51.83,51.72,51.81,44700.0,34.6781,34.7115,34.6379,34.6981,44700.0
2011-10-20 12:15:00,51.81,51.95,51.79,51.81,42700.0,34.6981,34.7919,34.6847,34.6981,42700.0
2011-10-20 12:20:00,51.8,51.92,51.79,51.82,62000.0,34.6914,34.7718,34.6847,34.7048,62000.0
2011-10-20 12:25:00,51.81,51.87,51.78,51.86,50500.0,34.6981,34.7383,34.6781,34.7316,50500.0
2011-10-20 12:30:00,51.84,52.1,51.82,52.05,39500.0,34.7182,34.8924,34.7048,34.8589,39500.0
2011-10-20 12:35:00,52.06,52.09,51.94,52.05,22900.0,34.8656,34.8857,34.7852,34.8589,22900.0
2011-10-20 12:40:00,52.06,52.06,51.83,51.89,18600.0,34.8656,34.8656,34.7115,34.7517,18600.0
2011-10-20 12:45:00,51.89,51.98,51.82,51.84,25500.0,34.7517,34.812,34.7048,34.7182,25500.0
2011-10-20 12:50:00,51.85,52.1,51.85,52.09,26600.0,34.7249,34.8924,34.7249,34.8857,26600.0
2011-10-20 12:55:00,52.1,52.3,51.93,52.21,32800.0,34.8924,35.0263,34.7785,34.966,32800.0
2011-10-20 13:00:00,52.2,52.3,52.04,52.05,35500.0,34.9593,35.0263,34.8522,34.8589,35500.0
2011-10-20 13:05:00,52.06,52.38,52.06,52.32,45300.0,34.8656,35.0799,34.8656,35.0397,45300.0
2011-10-20 13:10:00,52.33,52.45,52.24,52.41,39200.0,35.0464,35.1268,34.9861,35.1,39200.0
2011-10-20 13:15:00,52.39,52.66,52.34,52.66,68700.0,35.0866,35.2674,35.0531,35.2674,68700.0
2011-10-20 13:20:00,52.67,52.85,52.64,52.81,60400.0,35.2741,35.3946,35.254,35.3679,60400.0
2011-10-20 13:25:00,52.8,53.0,52.6,52.7,104000.0,35.3612,35.4951,35.2272,35.2942,104000.0
2011-10-20 13:30:00,52.72,52.84,52.5,52.5,48500.0,35.3076,35.388,35.1602,35.1602,48500.0
2011-10-20 13:35:00,52.52,52.58,52.38,52.4,32200.0,35.1736,35.2138,35.0799,35.0933,32200.0
2011-10-20 13:40:00,52.38,52.43,52.19,52.19,46600.0,35.0799,35.1134,34.9526,34.9526,46600.0
2011-10-20 13:45:00,52.19,52.52,52.19,52.46,72100.0,34.9526,35.1736,34.9526,35.1335,72100.0
2011-10-20 13:50:00,52.47,52.71,52.38,52.51,64600.0,35.1402,35.3009,35.0799,35.1669,64600.0
2011-10-20 13:55:00,52.54,52.56,52.28,52.3,37000.0,35.187,35.2004,35.0129,35.0263,37000.0
2011-10-20 14:00:00,52.26,52.46,52.18,52.28,41900.0,34.9995,35.1335,34.9459,35.0129,41900.0
2011-10-20 14:05:00,52.27,52.28,52.1,52.12,32000.0,35.0062,35.0129,34.8924,34.9058,32000.0
2011-10-20 14:10:00,52.12,52.18,52.02,52.07,38200.0,34.9058,34.9459,34.8388,34.8723,38200.0
2011-10-20 14:15:00,52.08,52.23,52.07,52.2,34800.0,34.879,34.9794,34.8723,34.9593,34800.0
2011-10-20 14:20:00,52.19,52.41,52.17,52.41,38600.0,34.9526,35.1,34.9392,35.1,38600.0
2011-10-20 14:25:00,52.43,52.5,52.36,52.45,40200.0,35.1134,35.1602,35.0665,35.1268,40200.0
2011-10-20 14:30:00,52.44,52.55,52.38,52.47,38900.0,35.1201,35.1937,35.0799,35.1402,38900.0
2011-10-20 14:35:00,52.47,52.78,52.47,52.78,68600.0,35.1402,35.3478,35.1402,35.3478,68600.0
2011-10-20 14:40:00,52.8,52.92,52.66,52.66,58700.0,35.3612,35.4415,35.2674,35.2674,58700.0
2011-10-20 14:45:00,52.66,52.81,52.66,52.77,44200.0,35.2674,35.3679,35.2674,35.3411,44200.0
2011-10-20 14:50:00,52.77,52.97,52.77,52.95,47400.0,35.3411,35.475,35.3411,35.4616,47400.0
2011-10-20 14:55:00,52.94,52.99,52.87,52.94,42000.0,35.4549,35.4884,35.408,35.4549,42000.0
2011-10-20 15:00:00,52.94,53.03,52.87,52.96,108400.0,35.4549,35.5152,35.408,35.4683,108400.0
2011-10-20 15:05:00,52.94,52.95,52.83,52.93,83300.0,35.4549,35.4616,35.3813,35.4482,83300.0
2011-10-20 15:10:00,52.91,52.94,52.81,52.94,76100.0,35.4348,35.4549,35.3679,35.4549,76100.0
2011-10-20 15:15:00,52.95,52.96,52.84,52.94,75900.0,35.4616,35.4683,35.388,35.4549,75900.0
2011-10-20 15:20:00,52.93,52.94,52.58,52.7,65500.0,35.4482,35.4549,35.2138,35.2942,65500.0
2011-10-20 15:25:00,52.71,52.72,52.43,52.57,130100.0,35.3009,35.3076,35.1134,35.2071,130100.0
2011-10-20 15:30:00,52.57,52.83,52.51,52.83,166300.0,35.2071,35.3813,35.1669,35.3813,166300.0
2011-10-20 15:35:00,52.83,52.96,52.78,52.84,201200.0,35.3813,35.4683,35.3478,35.388,201200.0
2011-10-20 15:40:00,52.84,53.13,52.83,53.02,144000.0,35.388,35.5822,35.3813,35.5085,144000.0
2011-10-20 15:45:00,53.01,53.03,52.87,52.99,193600.0,35.5018,35.5152,35.408,35.4884,193600.0
2011-10-20 15:50:00,52.99,53.24,52.88,53.16,368000.0,35.4884,35.6558,35.4147,35.6023,368000.0
2011-10-20 15:55:00,53.16,53.2,53.04,53.07,380500.0,35.6023,35.6291,35.5219,35.542,380500.0
2011-10-21 09:30:00,53.95,53.96,53.4,53.55,526200.0,36.1313,36.138,35.763,35.8635,526200.0
2011-10-21 09:35:00,53.54,53.73,53.41,53.52,69300.0,35.8568,35.984,35.7697,35.8434,69300.0
2011-10-21 09:40:00,53.51,53.53,53.2,53.32,90900.0,35.8367,35.8501,35.6291,35.7094,90900.0
2011-10-21 09:45:00,53.35,53.66,53.28,53.65,79200.0,35.7295,35.9371,35.6826,35.9304,79200.0
2011-10-21 09:50:00,53.66,53.82,53.63,53.72,63300.0,35.9371,36.0443,35.917,35.9773,63300.0
2011-10-21 09:55:00,53.74,54.0,53.73,53.83,69100.0,35.9907,36.1648,35.984,36.051,69100.0
2011-10-21 10:00:00,53.84,53.85,53.43,53.56,57700.0,36.0577,36.0644,35.7831,35.8702,57700.0
2011-10-21 10:05:00,53.55,53.82,53.55,53.69,43400.0,35.8635,36.0443,35.8635,35.9572,43400.0
2011-10-21 10:10:00,53.68,53.84,53.67,53.82,46300.0,35.9505,36.0577,35.9438,36.0443,46300.0
2011-10-21 10:15:00,53.82,54.1,53.8,54.07,88600.0,36.0443,36.2318,36.0309,36.2117,88600.0
2011-10-21 10:20:00,54.09,54.29,54.04,54.24,100100.0,36.2251,36.359,36.1916,36.3256,100100.0
2011-10-21 10:25:00,54.24,54.37,54.21,54.29,77900.0,36.3256,36.4126,36.3055,36.359,77900.0
2011-10-21 10:30:00,54.28,54.46,54.25,54.35,135400.0,36.3523,36.4729,36.3323,36.3992,135400.0
2011-10-21 10:35:00,54.36,54.44,54.29,54.34,61600.0,36.4059,36.4595,36.359,36.3925,61600.0
2011-10-21 10:40:00,54.34,54.45,54.26,54.31,83100.0,36.3925,36.4662,36.339,36.3724,83100.0
2011-10-21 10:45:00,54.31,54.4,54.22,54.39,36400.0,36.3724,36.4327,36.3122,36.426,36400.0
2011-10-21 10:50:00,54.39,54.44,54.19,54.24,65600.0,36.426,36.4595,36.2921,36.3256,65600.0
2011-10-21 10:55:00,54.24,54.33,54.13,54.32,52000.0,36.3256,36.3858,36.2519,36.3791,52000.0
2011-10-21 11:00:00,54.29,54.35,54.05,54.07,42800.0,36.359,36.3992,36.1983,36.2117,42800.0
2011-10-21 11:05:00,54.09,54.11,53.95,53.96,41000.0,36.2251,36.2385,36.1313,36.138,41000.0
2011-10-21 11:10:00,53.97,54.06,53.91,54.03,40100.0,36.1447,36.205,36.1046,36.1849,40100.0
2011-10-21 11:15:00,54.06,54.24,54.05,54.15,53700.0,36.205,36.3256,36.1983,36.2653,53700.0
2011-10-21 11:20:00,54.15,54.27,54.1,54.19,68800.0,36.2653,36.3457,36.2318,36.2921,68800.0
2011-10-21 11:25:00,54.17,54.23,54.06,54.14,50400.0,36.2787,36.3189,36.205,36.2586,50400.0
2011-10-21 11:30:00,54.16,54.24,54.12,54.15,51400.0,36.272,36.3256,36.2452,36.2653,51400.0
2011-10-21 11:35:00,54.14,54.15,54.01,54.04,39700.0,36.2586,36.2653,36.1715,36.1916,39700.0
2011-10-21 11:40:00,54.03,54.28,54.02,54.17,75100.0,36.1849,36.3523,36.1782,36.2787,75100.0
2011-10-21 11:45:00,54.17,54.25,54.16,54.2,59700.0,36.2787,36.3323,36.272,36.2988,59700.0
2011-10-21 11:50:00,54.19,54.34,54.18,54.27,36100.0,36.2921,36.3925,36.2854,36.3457,36100.0
2011-10-21 11:55:00,54.26,54.34,54.18,54.2,30700.0,36.339,36.3925,36.2854,36.2988,30700.0
2011-10-21 12:00:00,54.18,54.19,54.02,54.07,57400.0,36.2854,36.2921,36.1782,36.2117,57400.0
2011-10-21 12:05:00,54.07,54.11,53.97,54.04,56700.0,36.2117,36.2385,36.1447,36.1916,56700.0
2011-10-21 12:10:00,54.04,54.06,53.98,54.03,22100.0,36.1916,36.205,36.1514,36.1849,22100.0
2011-10-21 12:15:00,54.02,54.11,53.93,53.96,29600.0,36.1782,36.2385,36.1179,36.138,29600.0
2011-10-21 12:20:00,53.97,53.98,53.89,53.92,32300.0,36.1447,36.1514,36.0912,36.1112,32300.0
2011-10-21 12:25:00,53.92,53.97,53.89,53.94,27900.0,36.1112,36.1447,36.0912,36.1246,27900.0
2011-10-21 12:30:00,53.93,54.0,53.89,53.91,48000.0,36.1179,36.1648,36.0912,36.1046,48000.0
2011-10-21 12:35:00,53.91,53.91,53.72,53.79,52900.0,36.1046,36.1046,35.9773,36.0242,52900.0
2011-10-21 12:40:00,53.8,53.88,53.79,53.8,23700.0,36.0309,36.0845,36.0242,36.0309,23700.0
2011-10-21 12:45:00,53.79,53.85,53.77,53.82,26600.0,36.0242,36.0644,36.0108,36.0443,26600.0
2011-10-21 12:50:00,53.81,53.81,53.73,53.75,35100.0,36.0376,36.0376,35.984,35.9974,35100.0
2011-10-21 12:55:00,53.75,53.76,53.58,53.58,31700.0,35.9974,36.0041,35.8835,35.8835,31700.0
2011-10-21 13:00:00,53.58,53.63,53.52,53.57,38000.0,35.8835,35.917,35.8434,35.8768,38000.0
2011-10-21 13:05:00,53.56,53.66,53.56,53.65,44300.0,35.8702,35.9371,35.8702,35.9304,44300.0
2011-10-21 13:10:00,53.65,53.75,53.58,53.71,86600.0,35.9304,35.9974,35.8835,35.9706,86600.0
2011-10-21 13:15:00,53.71,53.73,53.66,53.71,38800.0,35.9706,35.984,35.9371,35.9706,38800.0
2011-10-21 13:20:00,53.7,53.83,53.69,53.78,21100.0,35.9639,36.051,35.9572,36.0175,21100.0
2011-10-21 13:25:00,53.77,53.8,53.59,53.61,43600.0,36.0108,36.0309,35.8902,35.9036,43600.0
2011-10-21 13:30:00,53.62,53.68,53.52,53.66,31000.0,35.9103,35.9505,35.8434,35.9371,31000.0
2011-10-21 13:35:00,53.67,53.77,53.63,53.7,23300.0,35.9438,36.0108,35.917,35.9639,23300.0
2011-10-21 13:40:00,53.68,53.68,53.43,53.55,66200.0,35.9505,35.9505,35.7831,35.8635,66200.0
2011-10-21 13:45:00,53.53,53.58,53.46,53.5,46900.0,35.8501,35.8835,35.8032,35.83,46900.0
2011-10-21 13:50:00,53.5,53.58,53.45,53.53,40400.0,35.83,35.8835,35.7965,35.8501,40400.0
2011-10-21 13:55:00,53.53,53.53,53.34,53.35,44500.0,35.8501,35.8501,35.7228,35.7295,44500.0
2011-10-21 14:00:00,53.35,53.67,53.32,53.64,46100.0,35.7295,35.9438,35.7094,35.9237,46100.0
2011-10-21 14:05:00,53.65,53.78,53.62,53.63,70800.0,35.9304,36.0175,35.9103,35.917,70800.0
2011-10-21 14:10:00,53.63,53.63,53.5,53.53,49100.0,35.917,35.917,35.83,35.8501,49100.0
2011-10-21 14:15:00,53.55,53.61,53.49,53.52,25400.0,35.8635,35.9036,35.8233,35.8434,25400.0
2011-10-21 14:20:00,53.51,53.65,53.51,53.63,31400.0,35.8367,35.9304,35.8367,35.917,31400.0
2011-10-21 14:25:00,53.63,53.65,53.51,53.53,35800.0,35.917,35.9304,35.8367,35.8501,35800.0
2011-10-21 14:30:00,53.53,53.53,53.39,53.42,31400.0,35.8501,35.8501,35.7563,35.7764,31400.0
2011-10-21 14:35:00,53.41,53.53,53.39,53.53,23100.0,35.7697,35.8501,35.7563,35.8501,23100.0
2011-10-21 14:40:00,53.52,53.68,53.51,53.63,31500.0,35.8434,35.9505,35.8367,35.917,31500.0
2011-10-21 14:45:00,53.62,53.68,53.59,53.6,40200.0,35.9103,35.9505,35.8902,35.8969,40200.0
2011-10-21 14:50:00,53.61,53.73,53.6,53.67,23800.0,35.9036,35.984,35.8969,35.9438,23800.0
2011-10-21 14:55:00,53.67,53.83,53.61,53.83,46400.0,35.9438,36.051,35.9036,36.051,46400.0
2011-10-21 15:00:00,53.82,54.01,53.79,53.92,103300.0,36.0443,36.1715,36.0242,36.1112,103300.0
2011-10-21 15:05:00,53.93,54.0,53.92,53.96,38200.0,36.1179,36.1648,36.1112,36.138,38200.0
2011-10-21 15:10:00,53.95,53.96,53.78,53.78,40700.0,36.1313,36.138,36.0175,36.0175,40700.0
2011-10-21 15:15:00,53.78,53.86,53.74,53.8,108000.0,36.0175,36.0711,35.9907,36.0309,108000.0
2011-10-21 15:20:00,53.81,53.93,53.79,53.82,87800.0,36.0376,36.1179,36.0242,36.0443,87800.0
2011-10-21 15:25:00,53.82,53.83,53.74,53.77,101400.0,36.0443,36.051,35.9907,36.0108,101400.0
2011-10-21 15:30:00,53.78,53.92,53.75,53.85,84400.0,36.0175,36.1112,35.9974,36.0644,84400.0
2011-10-21 15:35:00,53.84,53.86,53.75,53.79,80100.0,36.0577,36.0711,35.9974,36.0242,80100.0
2011-10-21 15:40:00,53.78,53.83,53.69,53.75,117900.0,36.0175,36.051,35.9572,35.9974,117900.0
2011-10-21 15:45:00,53.75,53.92,53.74,53.91,116800.0,35.9974,36.1112,35.9907,36.1046,116800.0
2011-10-21 15:50:00,53.91,54.06,53.85,54.03,285000.0,36.1046,36.205,36.0644,36.1849,285000.0
2011-10-21 15:55:00,54.02,54.06,53.85,54.06,604100.0,36.1782,36.205,36.0644,36.205,604100.0
2011-10-24 09:30:00,54.06,54.35,53.96,54.27,53100.0,36.205,36.3992,36.138,36.3457,53100.0
2011-10-24 09:35:00,54.32,54.85,54.19,54.8,72700.0,36.3791,36.7341,36.2921,36.7006,72700.0
2011-10-24 09:40:00,54.77,55.0,54.72,54.99,112900.0,36.6805,36.8345,36.647,36.8278,112900.0
2011-10-24 09:45:00,54.99,55.0,54.87,54.96,76700.0,36.8278,36.8345,36.7475,36.8078,76700.0
2011-10-24 09:50:00,54.96,54.98,54.79,54.79,64500.0,36.8078,36.8212,36.6939,36.6939,64500.0
2011-10-24 09:55:00,54.8,54.86,54.59,54.65,59300.0,36.7006,36.7408,36.56,36.6001,59300.0
2011-10-24 10:00:00,54.64,54.69,54.51,54.55,45300.0,36.5934,36.6269,36.5064,36.5332,45300.0
2011-10-24 10:05:00,54.55,54.73,54.55,54.7,44000.0,36.5332,36.6537,36.5332,36.6336,44000.0
2011-10-24 10:10:00,54.71,54.84,54.69,54.83,65500.0,36.6403,36.7274,36.6269,36.7207,65500.0
2011-10-24 10:15:00,54.83,55.14,54.82,55.12,64800.0,36.7207,36.9283,36.714,36.9149,64800.0
2011-10-24 10:20:00,55.13,55.25,55.03,55.08,53600.0,36.9216,37.002,36.8546,36.8881,53600.0
2011-10-24 10:25:00,55.08,55.26,55.03,55.24,90800.0,36.8881,37.0087,36.8546,36.9953,90800.0
2011-10-24 10:30:00,55.25,55.35,55.21,55.35,56600.0,37.002,37.0689,36.9752,37.0689,56600.0
2011-10-24 10:35:00,55.35,55.38,55.19,55.21,47100.0,37.0689,37.089,36.9618,36.9752,47100.0
2011-10-24 10:40:00,55.21,55.31,55.1,55.14,37800.0,36.9752,37.0422,36.9015,36.9283,37800.0
2011-10-24 10:45:00,55.15,55.16,54.98,55.01,44400.0,36.935,36.9417,36.8212,36.8412,44400.0
2011-10-24 10:50:00,55.0,55.05,54.93,54.97,41200.0,36.8345,36.868,36.7877,36.8145,41200.0
2011-10-24 10:55:00,54.96,55.17,54.96,55.1,48500.0,36.8078,36.9484,36.8078,36.9015,48500.0
2011-10-24 11:00:00,55.1,55.18,55.08,55.1,48900.0,36.9015,36.9551,36.8881,36.9015,48900.0
2011-10-24 11:05:00,55.13,55.28,55.13,55.23,37700.0,36.9216,37.0221,36.9216,36.9886,37700.0
2011-10-24 11:10:00,55.23,55.26,55.06,55.1,48600.0,36.9886,37.0087,36.8747,36.9015,48600.0
2011-10-24 11:15:00,55.11,55.2,55.07,55.15,23000.0,36.9082,36.9685,36.8814,36.935,23000.0
2011-10-24 11:20:00,55.15,55.33,55.13,55.23,45000.0,36.935,37.0556,36.9216,36.9886,45000.0
2011-10-24 11:25:00,55.23,55.38,55.23,55.32,49200.0,36.9886,37.089,36.9886,37.0489,49200.0
2011-10-24 11:30:00,55.31,55.38,55.28,55.33,62200.0,37.0422,37.089,37.0221,37.0556,62200.0
2011-10-24 11:35:00,55.33,55.39,55.28,55.35,51900.0,37.0556,37.0957,37.0221,37.0689,51900.0
2011-10-24 11:40:00,55.36,55.4,55.32,55.36,34100.0,37.0756,37.1024,37.0489,37.0756,34100.0
2011-10-24 11:45:00,55.35,55.47,55.34,55.34,37600.0,37.0689,37.1493,37.0622,37.0622,37600.0
2011-10-24 11:50:00,55.35,55.37,55.26,55.26,28000.0,37.0689,37.0823,37.0087,37.0087,28000.0
2011-10-24 11:55:00,55.26,55.28,55.2,55.26,19600.0,37.0087,37.0221,36.9685,37.0087,19600.0
2011-10-24 12:00:00,55.27,55.27,55.15,55.17,20800.0,37.0154,37.0154,36.935,36.9484,20800.0
2011-10-24 12:05:00,55.16,55.18,55.12,55.17,19000.0,36.9417,36.9551,36.9149,36.9484,19000.0
2011-10-24 12:10:00,55.17,55.21,55.07,55.13,32200.0,36.9484,36.9752,36.8814,36.9216,32200.0
2011-10-24 12:15:00,55.12,55.14,55.07,55.11,18200.0,36.9149,36.9283,36.8814,36.9082,18200.0
2011-10-24 12:20:00,55.11,55.14,55.0,55.02,18500.0,36.9082,36.9283,36.8345,36.8479,18500.0
2011-10-24 12:25:00,55.03,55.07,55.0,55.06,19200.0,36.8546,36.8814,36.8345,36.8747,19200.0
2011-10-24 12:30:00,55.07,55.09,54.88,54.94,20700.0,36.8814,36.8948,36.7542,36.7944,20700.0
2011-10-24 12:35:00,54.92,54.93,54.82,54.84,17100.0,36.781,36.7877,36.714,36.7274,17100.0
2011-10-24 12:40:00,54.83,54.89,54.79,54.83,16700.0,36.7207,36.7609,36.6939,36.7207,16700.0
2011-10-24 12:45:00,54.81,54.84,54.75,54.78,17700.0,36.7073,36.7274,36.6671,36.6872,17700.0
2011-10-24 12:50:00,54.78,54.78,54.73,54.77,29300.0,36.6872,36.6872,36.6537,36.6805,29300.0
2011-10-24 12:55:00,54.77,54.91,54.75,54.88,19900.0,36.6805,36.7743,36.6671,36.7542,19900.0
2011-10-24 13:00:00,54.89,54.93,54.82,54.88,10800.0,36.7609,36.7877,36.714,36.7542,10800.0
2011-10-24 13:05:00,54.87,54.98,54.86,54.98,17800.0,36.7475,36.8212,36.7408,36.8212,17800.0
2011-10-24 13:10:00,54.98,55.12,54.95,55.1,26800.0,36.8212,36.9149,36.8011,36.9015,26800.0
2011-10-24 13:15:00,55.09,55.15,55.05,55.13,17600.0,36.8948,36.935,36.868,36.9216,17600.0
2011-10-24 13:20:00,55.15,55.19,55.12,55.18,22100.0,36.935,36.9618,36.9149,36.9551,22100.0
2011-10-24 13:25:00,55.18,55.25,55.09,55.11,39600.0,36.9551,37.002,36.8948,36.9082,39600.0
2011-10-24 13:30:00,55.12,55.18,55.1,55.16,23900.0,36.9149,36.9551,36.9015,36.9417,23900.0
2011-10-24 13:35:00,55.16,55.22,55.16,55.19,25300.0,36.9417,36.9819,36.9417,36.9618,25300.0
2011-10-24 13:40:00,55.18,55.3,55.15,55.15,29100.0,36.9551,37.0355,36.935,36.935,29100.0
2011-10-24 13:45:00,55.16,55.36,55.16,55.3,59100.0,36.9417,37.0756,36.9417,37.0355,59100.0
2011-10-24 13:50:00,55.3,55.33,55.2,55.31,57700.0,37.0355,37.0556,36.9685,37.0422,57700.0
2011-10-24 13:55:00,55.32,55.46,55.28,55.45,77900.0,37.0489,37.1426,37.0221,37.1359,77900.0
2011-10-24 14:00:00,55.44,55.52,55.42,55.44,57100.0,37.1292,37.1828,37.1158,37.1292,57100.0
2011-10-24 14:05:00,55.39,55.39,55.3,55.36,32000.0,37.0957,37.0957,37.0355,37.0756,32000.0
2011-10-24 14:10:00,55.36,55.36,55.09,55.1,23900.0,37.0756,37.0756,36.8948,36.9015,23900.0
2011-10-24 14:15:00,55.11,55.14,54.98,55.08,43700.0,36.9082,36.9283,36.8212,36.8881,43700.0
2011-10-24 14:20:00,55.08,55.18,55.07,55.18,27800.0,36.8881,36.9551,36.8814,36.9551,27800.0
2011-10-24 14:25:00,55.18,55.22,55.15,55.15,63800.0,36.9551,36.9819,36.935,36.935,63800.0
2011-10-24 14:30:00,55.15,55.19,55.06,55.06,31500.0,36.935,36.9618,36.8747,36.8747,31500.0
2011-10-24 14:35:00,55.06,55.16,55.05,55.16,34500.0,36.8747,36.9417,36.868,36.9417,34500.0
2011-10-24 14:40:00,55.17,55.19,55.01,55.1,29800.0,36.9484,36.9618,36.8412,36.9015,29800.0
2011-10-24 14:45:00,55.1,55.16,55.08,55.08,49400.0,36.9015,36.9417,36.8881,36.8881,49400.0
2011-10-24 14:50:00,55.09,55.15,55.07,55.12,53400.0,36.8948,36.935,36.8814,36.9149,53400.0
2011-10-24 14:55:00,55.12,55.15,55.07,55.15,78900.0,36.9149,36.935,36.8814,36.935,78900.0
2011-10-24 15:00:00,55.15,55.19,55.14,55.16,106700.0,36.935,36.9618,36.9283,36.9417,106700.0
2011-10-24 15:05:00,55.16,55.17,55.1,55.15,51800.0,36.9417,36.9484,36.9015,36.935,51800.0
2011-10-24 15:10:00,55.14,55.14,54.98,54.98,56000.0,36.9283,36.9283,36.8212,36.8212,56000.0
2011-10-24 15:15:00,54.98,54.98,54.79,54.88,87800.0,36.8212,36.8212,36.6939,36.7542,87800.0
2011-10-24 15:20:00,54.89,54.91,54.79,54.79,60900.0,36.7609,36.7743,36.6939,36.6939,60900.0
2011-10-24 15:25:00,54.81,54.87,54.72,54.77,97000.0,36.7073,36.7475,36.647,36.6805,97000.0
2011-10-24 15:30:00,54.77,54.84,54.64,54.65,104000.0,36.6805,36.7274,36.5934,36.6001,104000.0
2011-10-24 15:35:00,54.64,54.86,54.63,54.75,71200.0,36.5934,36.7408,36.5867,36.6671,71200.0
2011-10-24 15:40:00,54.76,54.92,54.75,54.83,110000.0,36.6738,36.781,36.6671,36.7207,110000.0
2011-10-24 15:45:00,54.84,54.91,54.72,54.77,120800.0,36.7274,36.7743,36.647,36.6805,120800.0
2011-10-24 15:50:00,54.77,54.88,54.71,54.85,137100.0,36.6805,36.7542,36.6403,36.7341,137100.0
2011-10-24 15:55:00,54.85,55.06,54.8,54.99,297500.0,36.7341,36.8747,36.7006,36.8278,297500.0
2011-10-25 09:30:00,54.0,54.2,53.45,53.91,125400.0,36.1648,36.2988,35.7965,36.1046,125400.0
2011-10-25 09:35:00,53.87,54.03,53.3,53.78,82900.0,36.0778,36.1849,35.696,36.0175,82900.0
2011-10-25 09:40:00,53.78,53.99,53.7,53.92,97400.0,36.0175,36.1581,35.9639,36.1112,97400.0
2011-10-25 09:45:00,53.9,54.16,53.78,54.09,93100.0,36.0979,36.272,36.0175,36.2251,93100.0
2011-10-25 09:50:00,54.08,54.2,53.97,54.14,51000.0,36.2184,36.2988,36.1447,36.2586,51000.0
2011-10-25 09:55:00,54.16,54.24,53.96,53.96,69900.0,36.272,36.3256,36.138,36.138,69900.0
2011-10-25 10:00:00,54.01,54.09,53.78,53.81,113800.0,36.1715,36.2251,36.0175,36.0376,113800.0
2011-10-25 10:05:00,53.81,53.93,53.7,53.93,60700.0,36.0376,36.1179,35.9639,36.1179,60700.0
2011-10-25 10:10:00,53.91,54.01,53.78,53.93,50300.0,36.1046,36.1715,36.0175,36.1179,50300.0
2011-10-25 10:15:00,53.93,54.11,53.86,54.09,47800.0,36.1179,36.2385,36.0711,36.2251,47800.0
2011-10-25 10:20:00,54.07,54.25,54.04,54.11,42800.0,36.2117,36.3323,36.1916,36.2385,42800.0
2011-10-25 10:25:00,54.09,54.35,54.09,54.23,34200.0,36.2251,36.3992,36.2251,36.3189,34200.0
2011-10-25 10:30:00,54.24,54.29,54.13,54.17,45000.0,36.3256,36.359,36.2519,36.2787,45000.0
2011-10-25 10:35:00,54.16,54.32,54.04,54.29,43400.0,36.272,36.3791,36.1916,36.359,43400.0
2011-10-25 10:40:00,54.3,54.32,54.13,54.32,36100.0,36.3657,36.3791,36.2519,36.3791,36100.0
2011-10-25 10:45:00,54.34,54.35,54.13,54.27,41600.0,36.3925,36.3992,36.2519,36.3457,41600.0
2011-10-25 10:50:00,54.26,54.3,54.08,54.15,56200.0,36.339,36.3657,36.2184,36.2653,56200.0
2011-10-25 10:55:00,54.16,54.26,54.07,54.1,37300.0,36.272,36.339,36.2117,36.2318,37300.0
2011-10-25 11:00:00,54.09,54.11,53.9,53.92,45200.0,36.2251,36.2385,36.0979,36.1112,45200.0
2011-10-25 11:05:00,53.91,53.91,53.78,53.85,64000.0,36.1046,36.1046,36.0175,36.0644,64000.0
2011-10-25 11:10:00,53.86,53.98,53.79,53.98,28200.0,36.0711,36.1514,36.0242,36.1514,28200.0
2011-10-25 11:15:00,53.96,53.99,53.76,53.78,42100.0,36.138,36.1581,36.0041,36.0175,42100.0
2011-10-25 11:20:00,53.78,53.87,53.7,53.81,52300.0,36.0175,36.0778,35.9639,36.0376,52300.0
2011-10-25 11:25:00,53.81,53.85,53.73,53.82,27000.0,36.0376,36.0644,35.984,36.0443,27000.0
2011-10-25 11:30:00,53.81,53.9,53.74,53.8,91000.0,36.0376,36.0979,35.9907,36.0309,91000.0
2011-10-25 11:35:00,53.79,53.88,53.74,53.78,27000.0,36.0242,36.0845,35.9907,36.0175,27000.0
2011-10-25 11:40:00,53.79,53.85,53.73,53.83,28500.0,36.0242,36.0644,35.984,36.051,28500.0
2011-10-25 11:45:00,53.82,53.91,53.76,53.89,32900.0,36.0443,36.1046,36.0041,36.0912,32900.0
2011-10-25 11:50:00,53.88,54.02,53.85,54.01,32300.0,36.0845,36.1782,36.0644,36.1715,32300.0
2011-10-25 11:55:00,53.99,54.11,53.98,54.1,27400.0,36.1581,36.2385,36.1514,36.2318,27400.0
2011-10-25 12:00:00,54.08,54.11,53.98,54.0,45700.0,36.2184,36.2385,36.1514,36.1648,45700.0
2011-10-25 12:05:00,54.0,54.23,53.97,54.19,40000.0,36.1648,36.3189,36.1447,36.2921,40000.0
2011-10-25 12:10:00,54.16,54.2,54.08,54.1,19500.0,36.272,36.2988,36.2184,36.2318,19500.0
2011-10-25 12:15:00,54.1,54.2,54.07,54.2,31600.0,36.2318,36.2988,36.2117,36.2988,31600.0
2011-10-25 12:20:00,54.2,54.2,54.13,54.15,36200.0,36.2988,36.2988,36.2519,36.2653,36200.0
2011-10-25 12:25:00,54.15,54.27,54.13,54.24,24900.0,36.2653,36.3457,36.2519,36.3256,24900.0
2011-10-25 12:30:00,54.23,54.27,54.13,54.15,23100.0,36.3189,36.3457,36.2519,36.2653,23100.0
2011-10-25 12:35:00,54.15,54.21,54.1,54.1,16400.0,36.2653,36.3055,36.2318,36.2318,16400.0
2011-10-25 12:40:00,54.09,54.09,53.95,54.01,29500.0,36.2251,36.2251,36.1313,36.1715,29500.0
2011-10-25 12:45:00,53.99,54.02,53.89,53.92,31100.0,36.1581,36.1782,36.0912,36.1112,31100.0
2011-10-25 12:50:00,53.91,53.94,53.85,53.85,23700.0,36.1046,36.1246,36.0644,36.0644,23700.0
2011-10-25 12:55:00,53.85,53.93,53.85,53.89,17100.0,36.0644,36.1179,36.0644,36.0912,17100.0
2011-10-25 13:00:00,53.9,54.09,53.89,54.04,63000.0,36.0979,36.2251,36.0912,36.1916,63000.0
2011-10-25 13:05:00,54.04,54.28,54.04,54.22,38200.0,36.1916,36.3523,36.1916,36.3122,38200.0
2011-10-25 13:10:00,54.22,54.28,54.11,54.14,26100.0,36.3122,36.3523,36.2385,36.2586,26100.0
2011-10-25 13:15:00,54.15,54.21,54.11,54.17,22600.0,36.2653,36.3055,36.2385,36.2787,22600.0
2011-10-25 13:20:00,54.16,54.3,54.15,54.25,39900.0,36.272,36.3657,36.2653,36.3323,39900.0
2011-10-25 13:25:00,54.24,54.3,54.11,54.12,29200.0,36.3256,36.3657,36.2385,36.2452,29200.0
2011-10-25 13:30:00,54.1,54.1,53.98,54.03,35000.0,36.2318,36.2318,36.1514,36.1849,35000.0
2011-10-25 13:35:00,54.02,54.15,53.98,54.03,49800.0,36.1782,36.2653,36.1514,36.1849,49800.0
2011-10-25 13:40:00,54.02,54.05,53.94,54.01,32500.0,36.1782,36.1983,36.1246,36.1715,32500.0
2011-10-25 13:45:00,54.01,54.02,53.94,54.0,48900.0,36.1715,36.1782,36.1246,36.1648,48900.0
2011-10-25 13:50:00,53.99,54.03,53.88,53.93,188300.0,36.1581,36.1849,36.0845,36.1179,188300.0
2011-10-25 13:55:00,53.93,53.98,53.86,53.95,62600.0,36.1179,36.1514,36.0711,36.1313,62600.0
2011-10-25 14:00:00,53.94,53.94,53.69,53.74,38900.0,36.1246,36.1246,35.9572,35.9907,38900.0
2011-10-25 14:05:00,53.73,53.84,53.69,53.82,15900.0,35.984,36.0577,35.9572,36.0443,15900.0
2011-10-25 14:10:00,53.81,53.84,53.7,53.7,25700.0,36.0376,36.0577,35.9639,35.9639,25700.0
2011-10-25 14:15:00,53.7,53.79,53.67,53.71,16200.0,35.9639,36.0242,35.9438,35.9706,16200.0
2011-10-25 14:20:00,53.7,53.75,53.6,53.72,16300.0,35.9639,35.9974,35.8969,35.9773,16300.0
2011-10-25 14:25:00,53.74,53.79,53.68,53.72,20100.0,35.9907,36.0242,35.9505,35.9773,20100.0
2011-10-25 14:30:00,53.7,53.71,53.55,53.59,22100.0,35.9639,35.9706,35.8635,35.8902,22100.0
2011-10-25 14:35:00,53.59,53.63,53.54,53.58,17200.0,35.8902,35.917,35.8568,35.8835,17200.0
2011-10-25 14:40:00,53.57,53.78,53.52,53.77,39100.0,35.8768,36.0175,35.8434,36.0108,39100.0
2011-10-25 14:45:00,53.77,53.78,53.66,53.67,24200.0,36.0108,36.0175,35.9371,35.9438,24200.0
2011-10-25 14:50:00,53.68,53.72,53.65,53.68,22600.0,35.9505,35.9773,35.9304,35.9505,22600.0
2011-10-25 14:55:00,53.68,53.76,53.63,53.76,26200.0,35.9505,36.0041,35.917,36.0041,26200.0
2011-10-25 15:00:00,53.76,53.87,53.75,53.82,35800.0,36.0041,36.0778,35.9974,36.0443,35800.0
2011-10-25 15:05:00,53.8,53.84,53.72,53.73,24100.0,36.0309,36.0577,35.9773,35.984,24100.0
2011-10-25 15:10:00,53.73,53.74,53.54,53.54,31600.0,35.984,35.9907,35.8568,35.8568,31600.0
2011-10-25 15:15:00,53.55,53.6,53.5,53.51,46500.0,35.8635,35.8969,35.83,35.8367,46500.0
2011-10-25 15:20:00,53.51,53.55,53.4,53.43,41900.0,35.8367,35.8635,35.763,35.7831,41900.0
2011-10-25 15:25:00,53.44,53.49,53.41,53.46,38100.0,35.7898,35.8233,35.7697,35.8032,38100.0
2011-10-25 15:30:00,53.46,53.62,53.45,53.56,56100.0,35.8032,35.9103,35.7965,35.8702,56100.0
2011-10-25 15:35:00,53.56,53.58,53.37,53.4,74500.0,35.8702,35.8835,35.7429,35.763,74500.0
2011-10-25 15:40:00,53.39,53.43,53.26,53.26,90600.0,35.7563,35.7831,35.6692,35.6692,90600.0
2011-10-25 15:45:00,53.27,53.27,52.95,53.04,129500.0,35.6759,35.6759,35.4616,35.5219,129500.0
2011-10-25 15:50:00,53.04,53.13,52.87,52.98,209600.0,35.5219,35.5822,35.408,35.4817,209600.0
2011-10-25 15:55:00,52.97,53.05,52.84,53.04,502900.0,35.475,35.5286,35.388,35.5219,502900.0
2011-10-26 09:30:00,53.94,54.17,53.91,53.96,71400.0,36.1246,36.2787,36.1046,36.138,71400.0
2011-10-26 09:35:00,54.01,54.11,53.75,53.8,84400.0,36.1715,36.2385,35.9974,36.0309,84400.0
2011-10-26 09:40:00,53.79,53.91,53.41,53.48,85400.0,36.0242,36.1046,35.7697,35.8166,85400.0
2011-10-26 09:45:00,53.49,53.62,53.44,53.48,86300.0,35.8233,35.9103,35.7898,35.8166,86300.0
2011-10-26 09:50:00,53.47,53.57,53.42,53.54,55600.0,35.8099,35.8768,35.7764,35.8568,55600.0
2011-10-26 09:55:00,53.56,53.67,53.46,53.58,66600.0,35.8702,35.9438,35.8032,35.8835,66600.0
2011-10-26 10:00:00,53.6,53.64,53.43,53.6,35700.0,35.8969,35.9237,35.7831,35.8969,35700.0
2011-10-26 10:05:00,53.59,53.6,53.37,53.45,51800.0,35.8902,35.8969,35.7429,35.7965,51800.0
2011-10-26 10:10:00,53.46,53.48,53.24,53.26,62000.0,35.8032,35.8166,35.6558,35.6692,62000.0
2011-10-26 10:15:00,53.26,53.41,53.19,53.37,33900.0,35.6692,35.7697,35.6224,35.7429,33900.0
2011-10-26 10:20:00,53.36,53.51,53.34,53.47,28700.0,35.7362,35.8367,35.7228,35.8099,28700.0
2011-10-26 10:25:00,53.46,53.64,53.42,53.6,94100.0,35.8032,35.9237,35.7764,35.8969,94100.0
2011-10-26 10:30:00,53.6,53.6,53.36,53.4,79600.0,35.8969,35.8969,35.7362,35.763,79600.0
2011-10-26 10:35:00,53.39,53.65,53.37,53.58,96600.0,35.7563,35.9304,35.7429,35.8835,96600.0
2011-10-26 10:40:00,53.59,53.66,53.52,53.55,59300.0,35.8902,35.9371,35.8434,35.8635,59300.0
2011-10-26 10:45:00,53.54,53.55,53.09,53.1,29700.0,35.8568,35.8635,35.5554,35.5621,29700.0
2011-10-26 10:50:00,53.08,53.33,53.06,53.26,38800.0,35.5487,35.7161,35.5353,35.6692,38800.0
2011-10-26 10:55:00,53.25,53.37,53.15,53.31,46800.0,35.6625,35.7429,35.5956,35.7027,46800.0
2011-10-26 11:00:00,53.31,53.45,53.25,53.37,44900.0,35.7027,35.7965,35.6625,35.7429,44900.0
2011-10-26 11:05:00,53.37,53.45,53.2,53.22,46600.0,35.7429,35.7965,35.6291,35.6424,46600.0
2011-10-26 11:10:00,53.22,53.31,53.18,53.26,38100.0,35.6424,35.7027,35.6157,35.6692,38100.0
2011-10-26 11:15:00,53.26,53.4,53.24,53.33,25800.0,35.6692,35.763,35.6558,35.7161,25800.0
2011-10-26 11:20:00,53.34,53.45,53.31,53.39,27100.0,35.7228,35.7965,35.7027,35.7563,27100.0
2011-10-26 11:25:00,53.36,53.53,53.34,53.45,56100.0,35.7362,35.8501,35.7228,35.7965,56100.0
2011-10-26 11:30:00,53.45,53.62,53.43,53.5,24500.0,35.7965,35.9103,35.7831,35.83,24500.0
2011-10-26 11:35:00,53.51,53.53,53.4,53.4,18500.0,35.8367,35.8501,35.763,35.763,18500.0
2011-10-26 11:40:00,53.39,53.62,53.39,53.56,36200.0,35.7563,35.9103,35.7563,35.8702,36200.0
2011-10-26 11:45:00,53.56,53.62,53.52,53.57,16300.0,35.8702,35.9103,35.8434,35.8768,16300.0
2011-10-26 11:50:00,53.57,53.66,53.56,53.63,22100.0,35.8768,35.9371,35.8702,35.917,22100.0
2011-10-26 11:55:00,53.64,53.64,53.5,53.52,14300.0,35.9237,35.9237,35.83,35.8434,14300.0
2011-10-26 12:00:00,53.49,53.62,53.49,53.61,14500.0,35.8233,35.9103,35.8233,35.9036,14500.0
2011-10-26 12:05:00,53.61,53.64,53.56,53.59,14700.0,35.9036,35.9237,35.8702,35.8902,14700.0
2011-10-26 12:10:00,53.58,53.59,53.48,53.49,17200.0,35.8835,35.8902,35.8166,35.8233,17200.0
2011-10-26 12:15:00,53.5,53.55,53.49,53.5,6600.0,35.83,35.8635,35.8233,35.83,6600.0
2011-10-26 12:20:00,53.49,53.54,53.33,53.33,26600.0,35.8233,35.8568,35.7161,35.7161,26600.0
2011-10-26 12:25:00,53.35,53.41,53.28,53.4,63200.0,35.7295,35.7697,35.6826,35.763,63200.0
2011-10-26 12:30:00,53.38,53.44,53.33,53.43,16300.0,35.7496,35.7898,35.7161,35.7831,16300.0
2011-10-26 12:35:00,53.43,53.52,53.43,53.5,19600.0,35.7831,35.8434,35.7831,35.83,19600.0
2011-10-26 12:40:00,53.48,53.53,53.42,53.48,23700.0,35.8166,35.8501,35.7764,35.8166,23700.0
2011-10-26 12:45:00,53.48,53.53,53.47,53.52,24600.0,35.8166,35.8501,35.8099,35.8434,24600.0
2011-10-26 12:50:00,53.53,53.56,53.42,53.42,18300.0,35.8501,35.8702,35.7764,35.7764,18300.0
2011-10-26 12:55:00,53.41,53.48,53.34,53.42,18400.0,35.7697,35.8166,35.7228,35.7764,18400.0
2011-10-26 13:00:00,53.41,53.43,53.34,53.35,13400.0,35.7697,35.7831,35.7228,35.7295,13400.0
2011-10-26 13:05:00,53.33,53.36,53.24,53.24,18000.0,35.7161,35.7362,35.6558,35.6558,18000.0
2011-10-26 13:10:00,53.24,53.26,53.17,53.21,19300.0,35.6558,35.6692,35.609,35.6357,19300.0
2011-10-26 13:15:00,53.24,53.32,53.21,53.32,16600.0,35.6558,35.7094,35.6357,35.7094,16600.0
2011-10-26 13:20:00,53.34,53.4,53.29,53.36,36000.0,35.7228,35.763,35.6893,35.7362,36000.0
2011-10-26 13:25:00,53.35,53.49,53.3,53.46,30200.0,35.7295,35.8233,35.696,35.8032,30200.0
2011-10-26 13:30:00,53.49,53.72,53.49,53.69,49400.0,35.8233,35.9773,35.8233,35.9572,49400.0
2011-10-26 13:35:00,53.69,53.91,53.69,53.87,84800.0,35.9572,36.1046,35.9572,36.0778,84800.0
2011-10-26 13:40:00,53.89,53.93,53.71,53.72,39600.0,36.0912,36.1179,35.9706,35.9773,39600.0
2011-10-26 13:45:00,53.71,53.86,53.71,53.79,28700.0,35.9706,36.0711,35.9706,36.0242,28700.0
2011-10-26 13:50:00,53.76,53.95,53.66,53.78,103700.0,36.0041,36.1313,35.9371,36.0175,103700.0
2011-10-26 13:55:00,53.78,53.9,53.66,53.86,68900.0,36.0175,36.0979,35.9371,36.0711,68900.0
2011-10-26 14:00:00,53.85,53.93,53.74,53.74,70400.0,36.0644,36.1179,35.9907,35.9907,70400.0
2011-10-26 14:05:00,53.73,53.79,53.63,53.71,122400.0,35.984,36.0242,35.917,35.9706,122400.0
2011-10-26 14:10:00,53.71,53.76,53.56,53.59,70600.0,35.9706,36.0041,35.8702,35.8902,70600.0
2011-10-26 14:15:00,53.61,53.65,53.49,53.51,29200.0,35.9036,35.9304,35.8233,35.8367,29200.0
2011-10-26 14:20:00,53.52,53.58,53.47,53.58,29700.0,35.8434,35.8835,35.8099,35.8835,29700.0
2011-10-26 14:25:00,53.58,53.67,53.58,53.64,20700.0,35.8835,35.9438,35.8835,35.9237,20700.0
2011-10-26 14:30:00,53.65,53.85,53.63,53.84,21400.0,35.9304,36.0644,35.917,36.0577,21400.0
2011-10-26 14:35:00,53.84,53.98,53.79,53.98,40900.0,36.0577,36.1514,36.0242,36.1514,40900.0
2011-10-26 14:40:00,53.96,53.96,53.77,53.85,73100.0,36.138,36.138,36.0108,36.0644,73100.0
2011-10-26 14:45:00,53.87,53.91,53.77,53.83,36900.0,36.0778,36.1046,36.0108,36.051,36900.0
2011-10-26 14:50:00,53.82,53.85,53.77,53.84,87900.0,36.0443,36.0644,36.0108,36.0577,87900.0
2011-10-26 14:55:00,53.84,53.88,53.78,53.82,62000.0,36.0577,36.0845,36.0175,36.0443,62000.0
2011-10-26 15:00:00,53.83,53.98,53.82,53.85,52200.0,36.051,36.1514,36.0443,36.0644,52200.0
2011-10-26 15:05:00,53.89,53.89,53.76,53.87,30200.0,36.0912,36.0912,36.0041,36.0778,30200.0
2011-10-26 15:10:00,53.87,54.06,53.83,54.05,39900.0,36.0778,36.205,36.051,36.1983,39900.0
2011-10-26 15:15:00,54.05,54.1,53.97,53.97,53100.0,36.1983,36.2318,36.1447,36.1447,53100.0
2011-10-26 15:20:00,53.97,54.09,53.94,53.96,59500.0,36.1447,36.2251,36.1246,36.138,59500.0
2011-10-26 15:25:00,53.97,54.16,53.93,54.13,57300.0,36.1447,36.272,36.1179,36.2519,57300.0
2011-10-26 15:30:00,54.12,54.37,54.03,54.35,84400.0,36.2452,36.4126,36.1849,36.3992,84400.0
2011-10-26 15:35:00,54.35,54.46,54.19,54.21,77100.0,36.3992,36.4729,36.2921,36.3055,77100.0
2011-10-26 15:40:00,54.22,54.29,54.05,54.08,323100.0,36.3122,36.359,36.1983,36.2184,323100.0
2011-10-26 15:45:00,54.07,54.07,53.78,53.8,249300.0,36.2117,36.2117,36.0175,36.0309,249300.0
2011-10-26 15:50:00,53.8,53.9,53.76,53.8,335800.0,36.0309,36.0979,36.0041,36.0309,335800.0
2011-10-26 15:55:00,53.81,53.93,53.69,53.9,334300.0,36.0376,36.1179,35.9572,36.0979,334300.0
2011-10-27 09:30:00,56.6,56.78,56.42,56.5,199800.0,37.9061,38.0266,37.7855,37.8391,199800.0
2011-10-27 09:35:00,56.53,56.58,55.96,56.0,191000.0,37.8592,37.8927,37.4775,37.5043,191000.0
2011-10-27 09:40:00,56.0,56.01,55.45,55.57,174800.0,37.5043,37.511,37.1359,37.2163,174800.0
2011-10-27 09:45:00,55.56,55.65,55.4,55.64,104300.0,37.2096,37.2699,37.1024,37.2632,104300.0
2011-10-27 09:50:00,55.62,55.79,55.57,55.66,92000.0,37.2498,37.3636,37.2163,37.2766,92000.0
2011-10-27 09:55:00,55.66,55.74,55.47,55.57,113800.0,37.2766,37.3301,37.1493,37.2163,113800.0
2011-10-27 10:00:00,55.56,55.75,55.48,55.68,123500.0,37.2096,37.3368,37.156,37.29,123500.0
2011-10-27 10:05:00,55.68,55.73,55.19,55.24,99900.0,37.29,37.3234,36.9618,36.9953,99900.0
2011-10-27 10:10:00,55.26,55.46,55.26,55.38,74200.0,37.0087,37.1426,37.0087,37.089,74200.0
2011-10-27 10:15:00,55.38,55.66,55.38,55.51,81900.0,37.089,37.2766,37.089,37.1761,81900.0
2011-10-27 10:20:00,55.51,55.55,55.15,55.15,81300.0,37.1761,37.2029,36.935,36.935,81300.0
2011-10-27 10:25:00,55.18,55.22,54.89,55.0,88600.0,36.9551,36.9819,36.7609,36.8345,88600.0
2011-10-27 10:30:00,55.0,55.31,55.0,55.28,91800.0,36.8345,37.0422,36.8345,37.0221,91800.0
2011-10-27 10:35:00,55.29,55.34,55.17,55.26,54500.0,37.0288,37.0622,36.9484,37.0087,54500.0
2011-10-27 10:40:00,55.24,55.49,55.24,55.47,46700.0,36.9953,37.1627,36.9953,37.1493,46700.0
2011-10-27 10:45:00,55.46,55.66,55.44,55.59,54300.0,37.1426,37.2766,37.1292,37.2297,54300.0
2011-10-27 10:50:00,55.6,55.71,55.54,55.71,43700.0,37.2364,37.31,37.1962,37.31,43700.0
2011-10-27 10:55:00,55.7,55.76,55.56,55.65,37700.0,37.3033,37.3435,37.2096,37.2699,37700.0
2011-10-27 11:00:00,55.65,55.71,55.5,55.61,42600.0,37.2699,37.31,37.1694,37.2431,42600.0
2011-10-27 11:05:00,55.62,55.7,55.52,55.58,33800.0,37.2498,37.3033,37.1828,37.223,33800.0
2011-10-27 11:10:00,55.58,55.75,55.55,55.64,23600.0,37.223,37.3368,37.2029,37.2632,23600.0
2011-10-27 11:15:00,55.61,55.8,55.61,55.67,19100.0,37.2431,37.3703,37.2431,37.2833,19100.0
2011-10-27 11:20:00,55.67,55.68,55.53,55.54,18000.0,37.2833,37.29,37.1895,37.1962,18000.0
2011-10-27 11:25:00,55.55,55.68,55.52,55.68,21100.0,37.2029,37.29,37.1828,37.29,21100.0
2011-10-27 11:30:00,55.69,55.82,55.61,55.82,35500.0,37.2967,37.3837,37.2431,37.3837,35500.0
2011-10-27 11:35:00,55.82,55.94,55.77,55.91,27400.0,37.3837,37.4641,37.3502,37.444,27400.0
2011-10-27 11:40:00,55.9,55.99,55.88,55.9,53000.0,37.4373,37.4976,37.4239,37.4373,53000.0
2011-10-27 11:45:00,55.88,55.99,55.85,55.95,28300.0,37.4239,37.4976,37.4038,37.4708,28300.0
2011-10-27 11:50:00,55.93,56.0,55.91,56.0,25700.0,37.4574,37.5043,37.444,37.5043,25700.0
2011-10-27 11:55:00,55.99,56.16,55.97,56.12,66800.0,37.4976,37.6114,37.4842,37.5846,66800.0
2011-10-27 12:00:00,56.11,56.34,56.1,56.26,56700.0,37.5779,37.732,37.5712,37.6784,56700.0
2011-10-27 12:05:00,56.28,56.34,56.18,56.22,22300.0,37.6918,37.732,37.6248,37.6516,22300.0
2011-10-27 12:10:00,56.22,56.31,56.2,56.27,25900.0,37.6516,37.7119,37.6382,37.6851,25900.0
2011-10-27 12:15:00,56.29,56.38,56.27,56.38,18500.0,37.6985,37.7588,37.6851,37.7588,18500.0
2011-10-27 12:20:00,56.35,56.4,56.19,56.22,22700.0,37.7387,37.7722,37.6315,37.6516,22700.0
2011-10-27 12:25:00,56.22,56.31,56.21,56.22,18200.0,37.6516,37.7119,37.6449,37.6516,18200.0
2011-10-27 12:30:00,56.21,56.33,56.21,56.31,26400.0,37.6449,37.7253,37.6449,37.7119,26400.0
2011-10-27 12:35:00,56.31,56.35,56.16,56.22,23600.0,37.7119,37.7387,37.6114,37.6516,23600.0
2011-10-27 12:40:00,56.22,56.29,56.14,56.29,27700.0,37.6516,37.6985,37.598,37.6985,27700.0
2011-10-27 12:45:00,56.3,56.37,56.29,56.34,39400.0,37.7052,37.7521,37.6985,37.732,39400.0
2011-10-27 12:50:00,56.34,56.37,56.1,56.1,37300.0,37.732,37.7521,37.5712,37.5712,37300.0
2011-10-27 12:55:00,56.1,56.17,56.06,56.12,39100.0,37.5712,37.6181,37.5444,37.5846,39100.0
2011-10-27 13:00:00,56.13,56.3,56.13,56.25,26100.0,37.5913,37.7052,37.5913,37.6717,26100.0
2011-10-27 13:05:00,56.24,56.34,56.23,56.29,20900.0,37.665,37.732,37.6583,37.6985,20900.0
2011-10-27 13:10:00,56.29,56.47,56.28,56.44,32000.0,37.6985,37.819,37.6918,37.7989,32000.0
2011-10-27 13:15:00,56.43,56.44,56.33,56.34,40200.0,37.7922,37.7989,37.7253,37.732,40200.0
2011-10-27 13:20:00,56.33,56.39,56.26,56.28,38100.0,37.7253,37.7655,37.6784,37.6918,38100.0
2011-10-27 13:25:00,56.29,56.34,56.25,56.27,24000.0,37.6985,37.732,37.6717,37.6851,24000.0
2011-10-27 13:30:00,56.26,56.26,56.17,56.17,24400.0,37.6784,37.6784,37.6181,37.6181,24400.0
2011-10-27 13:35:00,56.17,56.25,56.15,56.25,23900.0,37.6181,37.6717,37.6047,37.6717,23900.0
2011-10-27 13:40:00,56.23,56.29,56.18,56.23,32900.0,37.6583,37.6985,37.6248,37.6583,32900.0
2011-10-27 13:45:00,56.23,56.29,56.21,56.25,27400.0,37.6583,37.6985,37.6449,37.6717,27400.0
2011-10-27 13:50:00,56.28,56.35,56.26,56.34,41600.0,37.6918,37.7387,37.6784,37.732,41600.0
2011-10-27 13:55:00,56.35,56.36,56.22,56.25,51900.0,37.7387,37.7454,37.6516,37.6717,51900.0
2011-10-27 14:00:00,56.26,56.36,56.25,56.34,66200.0,37.6784,37.7454,37.6717,37.732,66200.0
2011-10-27 14:05:00,56.33,56.33,56.12,56.15,74200.0,37.7253,37.7253,37.5846,37.6047,74200.0
2011-10-27 14:10:00,56.15,56.18,55.96,56.14,96900.0,37.6047,37.6248,37.4775,37.598,96900.0
2011-10-27 14:15:00,56.14,56.18,55.93,55.96,59000.0,37.598,37.6248,37.4574,37.4775,59000.0
2011-10-27 14:20:00,55.97,56.04,55.94,55.98,41200.0,37.4842,37.5311,37.4641,37.4909,41200.0
2011-10-27 14:25:00,55.99,56.19,55.98,56.18,45200.0,37.4976,37.6315,37.4909,37.6248,45200.0
2011-10-27 14:30:00,56.19,56.23,56.13,56.21,50400.0,37.6315,37.6583,37.5913,37.6449,50400.0
2011-10-27 14:35:00,56.22,56.33,56.18,56.31,59500.0,37.6516,37.7253,37.6248,37.7119,59500.0
2011-10-27 14:40:00,56.3,56.35,56.13,56.22,63700.0,37.7052,37.7387,37.5913,37.6516,63700.0
2011-10-27 14:45:00,56.22,56.29,56.12,56.15,65800.0,37.6516,37.6985,37.5846,37.6047,65800.0
2011-10-27 14:50:00,56.15,56.16,56.05,56.06,64200.0,37.6047,37.6114,37.5378,37.5444,64200.0
2011-10-27 14:55:00,56.05,56.22,56.04,56.13,58600.0,37.5378,37.6516,37.5311,37.5913,58600.0
2011-10-27 15:00:00,56.15,56.26,56.05,56.12,69800.0,37.6047,37.6784,37.5378,37.5846,69800.0
2011-10-27 15:05:00,56.14,56.27,56.1,56.18,59800.0,37.598,37.6851,37.5712,37.6248,59800.0
2011-10-27 15:10:00,56.17,56.23,56.15,56.17,72000.0,37.6181,37.6583,37.6047,37.6181,72000.0
2011-10-27 15:15:00,56.17,56.32,56.13,56.31,146200.0,37.6181,37.7186,37.5913,37.7119,146200.0
2011-10-27 15:20:00,56.32,56.43,56.29,56.4,124900.0,37.7186,37.7922,37.6985,37.7722,124900.0
2011-10-27 15:25:00,56.41,56.46,56.28,56.29,68900.0,37.7788,37.8123,37.6918,37.6985,68900.0
2011-10-27 15:30:00,56.29,56.37,56.22,56.24,98100.0,37.6985,37.7521,37.6516,37.665,98100.0
2011-10-27 15:35:00,56.24,56.28,56.02,56.02,172700.0,37.665,37.6918,37.5177,37.5177,172700.0
2011-10-27 15:40:00,56.03,56.14,56.02,56.1,169700.0,37.5244,37.598,37.5177,37.5712,169700.0
2011-10-27 15:45:00,56.09,56.09,55.58,55.73,148600.0,37.5645,37.5645,37.223,37.3234,148600.0
2011-10-27 15:50:00,55.73,55.77,55.54,55.55,170300.0,37.3234,37.3502,37.1962,37.2029,170300.0
2011-10-27 15:55:00,55.55,56.03,55.54,55.96,464100.0,37.2029,37.5244,37.1962,37.4775,464100.0
2011-10-28 09:30:00,55.85,56.08,55.46,55.73,96900.0,37.4038,37.5578,37.1426,37.3234,96900.0
2011-10-28 09:35:00,55.71,55.71,55.36,55.62,65800.0,37.31,37.31,37.0756,37.2498,65800.0
2011-10-28 09:40:00,55.63,55.69,55.36,55.4,60000.0,37.2565,37.2967,37.0756,37.1024,60000.0
2011-10-28 09:45:00,55.4,55.48,55.05,55.13,56100.0,37.1024,37.156,36.868,36.9216,56100.0
2011-10-28 09:50:00,55.1,55.11,54.95,55.11,64400.0,36.9015,36.9082,36.8011,36.9082,64400.0
2011-10-28 09:55:00,55.11,55.15,54.9,55.08,80300.0,36.9082,36.935,36.7676,36.8881,80300.0
2011-10-28 10:00:00,55.09,55.09,54.92,54.94,44000.0,36.8948,36.8948,36.781,36.7944,44000.0
2011-10-28 10:05:00,54.92,55.09,54.89,55.06,55200.0,36.781,36.8948,36.7609,36.8747,55200.0
2011-10-28 10:10:00,55.07,55.17,54.93,54.93,59000.0,36.8814,36.9484,36.7877,36.7877,59000.0
2011-10-28 10:15:00,54.91,55.07,54.9,55.0,47100.0,36.7743,36.8814,36.7676,36.8345,47100.0
2011-10-28 10:20:00,55.0,55.19,54.97,55.19,41200.0,36.8345,36.9618,36.8145,36.9618,41200.0
2011-10-28 10:25:00,55.19,55.29,55.16,55.19,31900.0,36.9618,37.0288,36.9417,36.9618,31900.0
2011-10-28 10:30:00,55.23,55.45,55.23,55.43,33300.0,36.9886,37.1359,36.9886,37.1225,33300.0
2011-10-28 10:35:00,55.41,55.59,55.41,55.59,24100.0,37.1091,37.2297,37.1091,37.2297,24100.0
2011-10-28 10:40:00,55.6,55.66,55.46,55.5,23800.0,37.2364,37.2766,37.1426,37.1694,23800.0
2011-10-28 10:45:00,55.52,55.53,55.38,55.44,24900.0,37.1828,37.1895,37.089,37.1292,24900.0
2011-10-28 10:50:00,55.46,55.53,55.34,55.53,24600.0,37.1426,37.1895,37.0622,37.1895,24600.0
2011-10-28 10:55:00,55.52,55.67,55.46,55.63,15700.0,37.1828,37.2833,37.1426,37.2565,15700.0
2011-10-28 11:00:00,55.63,55.7,55.57,55.58,23000.0,37.2565,37.3033,37.2163,37.223,23000.0
2011-10-28 11:05:00,55.57,55.74,55.55,55.74,26600.0,37.2163,37.3301,37.2029,37.3301,26600.0
2011-10-28 11:10:00,55.75,55.81,55.7,55.8,17600.0,37.3368,37.377,37.3033,37.3703,17600.0
2011-10-28 11:15:00,55.81,55.85,55.69,55.71,26600.0,37.377,37.4038,37.2967,37.31,26600.0
2011-10-28 11:20:00,55.69,55.76,55.58,55.6,23900.0,37.2967,37.3435,37.223,37.2364,23900.0
2011-10-28 11:25:00,55.62,55.62,55.44,55.52,27700.0,37.2498,37.2498,37.1292,37.1828,27700.0
2011-10-28 11:30:00,55.53,55.74,55.53,55.68,24900.0,37.1895,37.3301,37.1895,37.29,24900.0
2011-10-28 11:35:00,55.69,55.73,55.46,55.47,39200.0,37.2967,37.3234,37.1426,37.1493,39200.0
2011-10-28 11:40:00,55.47,55.48,55.09,55.14,169800.0,37.1493,37.156,36.8948,36.9283,169800.0
2011-10-28 11:45:00,55.15,55.17,55.04,55.08,41300.0,36.935,36.9484,36.8613,36.8881,41300.0
2011-10-28 11:50:00,55.09,55.21,55.07,55.15,47800.0,36.8948,36.9752,36.8814,36.935,47800.0
2011-10-28 11:55:00,55.16,55.21,55.05,55.08,36600.0,36.9417,36.9752,36.868,36.8881,36600.0
2011-10-28 12:00:00,55.07,55.11,55.02,55.1,45600.0,36.8814,36.9082,36.8479,36.9015,45600.0
2011-10-28 12:05:00,55.09,55.1,55.05,55.08,37600.0,36.8948,36.9015,36.868,36.8881,37600.0
2011-10-28 12:10:00,55.1,55.1,55.06,55.08,73600.0,36.9015,36.9015,36.8747,36.8881,73600.0
2011-10-28 12:15:00,55.08,55.1,54.95,54.95,34400.0,36.8881,36.9015,36.8011,36.8011,34400.0
2011-10-28 12:20:00,54.95,55.0,54.93,54.98,22200.0,36.8011,36.8345,36.7877,36.8212,22200.0
2011-10-28 12:25:00,55.0,55.02,54.8,54.81,41800.0,36.8345,36.8479,36.7006,36.7073,41800.0
2011-10-28 12:30:00,54.81,54.88,54.79,54.86,35800.0,36.7073,36.7542,36.6939,36.7408,35800.0
2011-10-28 12:35:00,54.87,55.01,54.86,54.99,22200.0,36.7475,36.8412,36.7408,36.8278,22200.0
2011-10-28 12:40:00,55.0,55.03,54.93,54.93,17600.0,36.8345,36.8546,36.7877,36.7877,17600.0
2011-10-28 12:45:00,54.94,55.03,54.91,55.02,36300.0,36.7944,36.8546,36.7743,36.8479,36300.0
2011-10-28 12:50:00,55.03,55.04,54.86,54.87,99800.0,36.8546,36.8613,36.7408,36.7475,99800.0
2011-10-28 12:55:00,54.88,55.03,54.88,55.01,22800.0,36.7542,36.8546,36.7542,36.8412,22800.0
2011-10-28 13:00:00,55.02,55.14,55.02,55.1,22300.0,36.8479,36.9283,36.8479,36.9015,22300.0
2011-10-28 13:05:00,55.1,55.12,54.96,54.97,25500.0,36.9015,36.9149,36.8078,36.8145,25500.0
2011-10-28 13:10:00,54.96,55.03,54.94,54.96,17400.0,36.8078,36.8546,36.7944,36.8078,17400.0
2011-10-28 13:15:00,54.95,55.04,54.93,54.97,27600.0,36.8011,36.8613,36.7877,36.8145,27600.0
2011-10-28 13:20:00,54.96,55.1,54.96,55.09,18900.0,36.8078,36.9015,36.8078,36.8948,18900.0
2011-10-28 13:25:00,55.1,55.16,55.06,55.06,33200.0,36.9015,36.9417,36.8747,36.8747,33200.0
2011-10-28 13:30:00,55.08,55.13,55.03,55.07,36600.0,36.8881,36.9216,36.8546,36.8814,36600.0
2011-10-28 13:35:00,55.05,55.12,55.01,55.03,50000.0,36.868,36.9149,36.8412,36.8546,50000.0
2011-10-28 13:40:00,55.02,55.03,54.93,54.99,13900.0,36.8479,36.8546,36.7877,36.8278,13900.0
2011-10-28 13:45:00,54.97,55.0,54.83,54.84,26900.0,36.8145,36.8345,36.7207,36.7274,26900.0
2011-10-28 13:50:00,54.82,54.97,54.82,54.86,19300.0,36.714,36.8145,36.714,36.7408,19300.0
2011-10-28 13:55:00,54.85,54.96,54.82,54.92,20400.0,36.7341,36.8078,36.714,36.781,20400.0
2011-10-28 14:00:00,54.91,55.02,54.91,54.99,21500.0,36.7743,36.8479,36.7743,36.8278,21500.0
2011-10-28 14:05:00,55.0,55.0,54.82,54.9,27700.0,36.8345,36.8345,36.714,36.7676,27700.0
2011-10-28 14:10:00,54.92,54.94,54.79,54.82,70500.0,36.781,36.7944,36.6939,36.714,70500.0
2011-10-28 14:15:00,54.81,54.82,54.72,54.72,50500.0,36.7073,36.714,36.647,36.647,50500.0
2011-10-28 14:20:00,54.73,54.79,54.73,54.76,21200.0,36.6537,36.6939,36.6537,36.6738,21200.0
2011-10-28 14:25:00,54.75,54.8,54.72,54.73,22000.0,36.6671,36.7006,36.647,36.6537,22000.0
2011-10-28 14:30:00,54.73,54.82,54.72,54.82,51300.0,36.6537,36.714,36.647,36.714,51300.0
2011-10-28 14:35:00,54.81,54.86,54.79,54.83,20400.0,36.7073,36.7408,36.6939,36.7207,20400.0
2011-10-28 14:40:00,54.83,54.95,54.82,54.95,20700.0,36.7207,36.8011,36.714,36.8011,20700.0
2011-10-28 14:45:00,54.95,54.95,54.88,54.92,36200.0,36.8011,36.8011,36.7542,36.781,36200.0
2011-10-28 14:50:00,54.92,54.99,54.86,54.92,28600.0,36.781,36.8278,36.7408,36.781,28600.0
2011-10-28 14:55:00,54.91,54.92,54.82,54.88,44500.0,36.7743,36.781,36.714,36.7542,44500.0
2011-10-28 15:00:00,54.88,55.08,54.87,55.04,74300.0,36.7542,36.8881,36.7475,36.8613,74300.0
2011-10-28 15:05:00,55.05,55.13,55.01,55.02,57000.0,36.868,36.9216,36.8412,36.8479,57000.0
2011-10-28 15:10:00,55.03,55.09,54.96,55.04,36700.0,36.8546,36.8948,36.8078,36.8613,36700.0
2011-10-28 15:15:00,55.04,55.07,54.82,54.84,70800.0,36.8613,36.8814,36.714,36.7274,70800.0
2011-10-28 15:20:00,54.84,54.96,54.83,54.93,51300.0,36.7274,36.8078,36.7207,36.7877,51300.0
2011-10-28 15:25:00,54.94,55.0,54.91,54.97,53200.0,36.7944,36.8345,36.7743,36.8145,53200.0
2011-10-28 15:30:00,54.97,54.98,54.85,54.94,52100.0,36.8145,36.8212,36.7341,36.7944,52100.0
2011-10-28 15:35:00,54.94,55.01,54.83,55.01,62900.0,36.7944,36.8412,36.7207,36.8412,62900.0
2011-10-28 15:40:00,55.0,55.09,54.93,55.05,82600.0,36.8345,36.8948,36.7877,36.868,82600.0
2011-10-28 15:45:00,55.05,55.12,55.01,55.1,145800.0,36.868,36.9149,36.8412,36.9015,145800.0
2011-10-28 15:50:00,55.1,55.19,55.04,55.15,126000.0,36.9015,36.9618,36.8613,36.935,126000.0
2011-10-28 15:55:00,55.16,55.18,55.03,55.03,313900.0,36.9417,36.9551,36.8546,36.8546,313900.0
2011-10-31 09:30:00,54.01,54.06,53.78,53.97,106500.0,36.1715,36.205,36.0175,36.1447,106500.0
2011-10-31 09:35:00,53.96,54.31,53.72,54.31,62300.0,36.138,36.3724,35.9773,36.3724,62300.0
2011-10-31 09:40:00,54.33,54.47,54.05,54.05,41900.0,36.3858,36.4796,36.1983,36.1983,41900.0
2011-10-31 09:45:00,54.11,54.57,54.03,54.51,47200.0,36.2385,36.5466,36.1849,36.5064,47200.0
2011-10-31 09:50:00,54.48,54.5,54.3,54.43,33700.0,36.4863,36.4997,36.3657,36.4528,33700.0
2011-10-31 09:55:00,54.4,54.43,54.29,54.32,32600.0,36.4327,36.4528,36.359,36.3791,32600.0
2011-10-31 10:00:00,54.29,54.4,54.15,54.18,76100.0,36.359,36.4327,36.2653,36.2854,76100.0
2011-10-31 10:05:00,54.19,54.34,54.19,54.32,44000.0,36.2921,36.3925,36.2921,36.3791,44000.0
2011-10-31 10:10:00,54.32,54.43,54.18,54.28,140300.0,36.3791,36.4528,36.2854,36.3523,140300.0
2011-10-31 10:15:00,54.29,54.36,54.2,54.27,45200.0,36.359,36.4059,36.2988,36.3457,45200.0
2011-10-31 10:20:00,54.27,54.37,54.2,54.22,46800.0,36.3457,36.4126,36.2988,36.3122,46800.0
2011-10-31 10:25:00,54.19,54.31,54.06,54.14,55900.0,36.2921,36.3724,36.205,36.2586,55900.0
2011-10-31 10:30:00,54.16,54.42,54.14,54.4,30700.0,36.272,36.4461,36.2586,36.4327,30700.0
2011-10-31 10:35:00,54.4,54.43,54.32,54.41,44700.0,36.4327,36.4528,36.3791,36.4394,44700.0
2011-10-31 10:40:00,54.41,54.5,54.34,54.38,51700.0,36.4394,36.4997,36.3925,36.4193,51700.0
2011-10-31 10:45:00,54.39,54.48,54.36,54.43,38200.0,36.426,36.4863,36.4059,36.4528,38200.0
2011-10-31 10:50:00,54.44,54.63,54.44,54.49,58500.0,36.4595,36.5867,36.4595,36.493,58500.0
2011-10-31 10:55:00,54.47,54.59,54.38,54.38,33900.0,36.4796,36.56,36.4193,36.4193,33900.0
2011-10-31 11:00:00,54.37,54.39,54.17,54.22,107600.0,36.4126,36.426,36.2787,36.3122,107600.0
2011-10-31 11:05:00,54.21,54.46,54.17,54.46,53600.0,36.3055,36.4729,36.2787,36.4729,53600.0
2011-10-31 11:10:00,54.48,54.49,54.4,54.41,29800.0,36.4863,36.493,36.4327,36.4394,29800.0
2011-10-31 11:15:00,54.4,54.41,54.32,54.36,25200.0,36.4327,36.4394,36.3791,36.4059,25200.0
2011-10-31 11:20:00,54.35,54.49,54.35,54.44,76900.0,36.3992,36.493,36.3992,36.4595,76900.0
2011-10-31 11:25:00,54.43,54.53,54.38,54.53,45000.0,36.4528,36.5198,36.4193,36.5198,45000.0
2011-10-31 11:30:00,54.51,54.65,54.48,54.65,44200.0,36.5064,36.6001,36.4863,36.6001,44200.0
2011-10-31 11:35:00,54.66,54.72,54.64,54.7,32200.0,36.6068,36.647,36.5934,36.6336,32200.0
2011-10-31 11:40:00,54.69,54.78,54.69,54.78,23700.0,36.6269,36.6872,36.6269,36.6872,23700.0
2011-10-31 11:45:00,54.78,54.82,54.71,54.8,15800.0,36.6872,36.714,36.6403,36.7006,15800.0
2011-10-31 11:50:00,54.79,54.9,54.79,54.9,20600.0,36.6939,36.7676,36.6939,36.7676,20600.0
2011-10-31 11:55:00,54.9,54.97,54.73,54.77,58900.0,36.7676,36.8145,36.6537,36.6805,58900.0
2011-10-31 12:00:00,54.79,54.86,54.78,54.83,26400.0,36.6939,36.7408,36.6872,36.7207,26400.0
2011-10-31 12:05:00,54.82,54.84,54.77,54.8,30400.0,36.714,36.7274,36.6805,36.7006,30400.0
2011-10-31 12:10:00,54.8,54.9,54.8,54.89,31100.0,36.7006,36.7676,36.7006,36.7609,31100.0
2011-10-31 12:15:00,54.88,54.88,54.71,54.75,33500.0,36.7542,36.7542,36.6403,36.6671,33500.0
2011-10-31 12:20:00,54.75,54.88,54.74,54.83,30000.0,36.6671,36.7542,36.6604,36.7207,30000.0
2011-10-31 12:25:00,54.83,54.94,54.7,54.79,118700.0,36.7207,36.7944,36.6336,36.6939,118700.0
2011-10-31 12:30:00,54.78,54.84,54.78,54.78,41200.0,36.6872,36.7274,36.6872,36.6872,41200.0
2011-10-31 12:35:00,54.79,54.9,54.76,54.87,25900.0,36.6939,36.7676,36.6738,36.7475,25900.0
2011-10-31 12:40:00,54.87,55.0,54.87,55.0,21500.0,36.7475,36.8345,36.7475,36.8345,21500.0
2011-10-31 12:45:00,55.01,55.02,54.95,55.0,22000.0,36.8412,36.8479,36.8011,36.8345,22000.0
2011-10-31 12:50:00,55.01,55.05,54.99,55.0,25200.0,36.8412,36.868,36.8278,36.8345,25200.0
2011-10-31 12:55:00,55.0,55.06,55.0,55.06,30700.0,36.8345,36.8747,36.8345,36.8747,30700.0
2011-10-31 13:00:00,55.07,55.15,55.02,55.12,67200.0,36.8814,36.935,36.8479,36.9149,67200.0
2011-10-31 13:05:00,55.1,55.19,55.07,55.18,27000.0,36.9015,36.9618,36.8814,36.9551,27000.0
2011-10-31 13:10:00,55.19,55.38,55.19,55.32,30800.0,36.9618,37.089,36.9618,37.0489,30800.0
2011-10-31 13:15:00,55.3,55.31,55.19,55.2,28200.0,37.0355,37.0422,36.9618,36.9685,28200.0
2011-10-31 13:20:00,55.21,55.24,55.19,55.2,18700.0,36.9752,36.9953,36.9618,36.9685,18700.0
2011-10-31 13:25:00,55.2,55.21,55.16,55.18,20300.0,36.9685,36.9752,36.9417,36.9551,20300.0
2011-10-31 13:30:00,55.17,55.27,55.13,55.23,57400.0,36.9484,37.0154,36.9216,36.9886,57400.0
2011-10-31 13:35:00,55.21,55.27,55.19,55.22,69800.0,36.9752,37.0154,36.9618,36.9819,69800.0
2011-10-31 13:40:00,55.26,55.38,55.22,55.35,62800.0,37.0087,37.089,36.9819,37.0689,62800.0
2011-10-31 13:45:00,55.34,55.45,55.3,55.44,57400.0,37.0622,37.1359,37.0355,37.1292,57400.0
2011-10-31 13:50:00,55.45,55.51,55.43,55.43,39200.0,37.1359,37.1761,37.1225,37.1225,39200.0
2011-10-31 13:55:00,55.43,55.44,55.32,55.34,23800.0,37.1225,37.1292,37.0489,37.0622,23800.0
2011-10-31 14:00:00,55.34,55.4,55.3,55.3,30900.0,37.0622,37.1024,37.0355,37.0355,30900.0
2011-10-31 14:05:00,55.3,55.3,55.16,55.16,52000.0,37.0355,37.0355,36.9417,36.9417,52000.0
2011-10-31 14:10:00,55.16,55.18,55.0,55.12,90200.0,36.9417,36.9551,36.8345,36.9149,90200.0
2011-10-31 14:15:00,55.12,55.12,55.05,55.09,23300.0,36.9149,36.9149,36.868,36.8948,23300.0
2011-10-31 14:20:00,55.09,55.12,54.97,54.97,59000.0,36.8948,36.9149,36.8145,36.8145,59000.0
2011-10-31 14:25:00,54.99,55.03,54.95,55.02,21500.0,36.8278,36.8546,36.8011,36.8479,21500.0
2011-10-31 14:30:00,55.02,55.02,54.93,54.96,25200.0,36.8479,36.8479,36.7877,36.8078,25200.0
2011-10-31 14:35:00,54.96,54.96,54.8,54.89,48700.0,36.8078,36.8078,36.7006,36.7609,48700.0
2011-10-31 14:40:00,54.88,54.89,54.78,54.81,28500.0,36.7542,36.7609,36.6872,36.7073,28500.0
2011-10-31 14:45:00,54.82,54.83,54.71,54.76,25600.0,36.714,36.7207,36.6403,36.6738,25600.0
2011-10-31 14:50:00,54.77,54.82,54.75,54.82,22500.0,36.6805,36.714,36.6671,36.714,22500.0
2011-10-31 14:55:00,54.81,54.85,54.77,54.78,24700.0,36.7073,36.7341,36.6805,36.6872,24700.0
2011-10-31 15:00:00,54.77,54.79,54.67,54.67,37500.0,36.6805,36.6939,36.6135,36.6135,37500.0
2011-10-31 15:05:00,54.68,54.7,54.61,54.62,75200.0,36.6202,36.6336,36.5734,36.5801,75200.0
2011-10-31 15:10:00,54.62,54.65,54.47,54.47,44600.0,36.5801,36.6001,36.4796,36.4796,44600.0
2011-10-31 15:15:00,54.45,54.51,54.33,54.35,48300.0,36.4662,36.5064,36.3858,36.3992,48300.0
2011-10-31 15:20:00,54.35,54.41,54.28,54.31,50300.0,36.3992,36.4394,36.3523,36.3724,50300.0
2011-10-31 15:25:00,54.31,54.32,54.14,54.14,66400.0,36.3724,36.3791,36.2586,36.2586,66400.0
2011-10-31 15:30:00,54.15,54.26,54.11,54.25,74000.0,36.2653,36.339,36.2385,36.3323,74000.0
2011-10-31 15:35:00,54.23,54.34,54.19,54.24,74600.0,36.3189,36.3925,36.2921,36.3256,74600.0
2011-10-31 15:40:00,54.23,54.26,54.07,54.09,135000.0,36.3189,36.339,36.2117,36.2251,135000.0
2011-10-31 15:45:00,54.09,54.09,53.92,54.03,155300.0,36.2251,36.2251,36.1112,36.1849,155300.0
2011-10-31 15:50:00,54.04,54.17,53.99,54.13,155200.0,36.1916,36.2787,36.1581,36.2519,155200.0
2011-10-31 15:55:00,54.13,54.14,53.67,53.71,452100.0,36.2519,36.2586,35.9438,35.9706,452100.0
2011-11-01 09:30:00,51.33,51.68,50.89,51.6,270500.0,34.3767,34.6111,34.082,34.5575,270500.0
2011-11-01 09:35:00,51.6,52.39,51.6,52.15,122100.0,34.5575,35.0866,34.5575,34.9258,122100.0
2011-11-01 09:40:00,52.16,52.5,52.03,52.42,74600.0,34.9325,35.1602,34.8455,35.1067,74600.0
2011-11-01 09:45:00,52.44,52.61,52.13,52.13,91400.0,35.1201,35.2339,34.9125,34.9125,91400.0
2011-11-01 09:50:00,52.15,52.35,52.08,52.23,186500.0,34.9258,35.0598,34.879,34.9794,186500.0
2011-11-01 09:55:00,52.26,52.6,52.14,52.56,70200.0,34.9995,35.2272,34.9191,35.2004,70200.0
2011-11-01 10:00:00,52.58,52.58,52.13,52.38,84600.0,35.2138,35.2138,34.9125,35.0799,84600.0
2011-11-01 10:05:00,52.41,52.41,52.17,52.2,86400.0,35.1,35.1,34.9392,34.9593,86400.0
2011-11-01 10:10:00,52.2,52.46,52.14,52.4,142400.0,34.9593,35.1335,34.9191,35.0933,142400.0
2011-11-01 10:15:00,52.39,52.47,52.23,52.33,45900.0,35.0866,35.1402,34.9794,35.0464,45900.0
2011-11-01 10:20:00,52.32,52.37,52.19,52.36,107300.0,35.0397,35.0732,34.9526,35.0665,107300.0
2011-11-01 10:25:00,52.34,52.7,52.33,52.6,59200.0,35.0531,35.2942,35.0464,35.2272,59200.0
2011-11-01 10:30:00,52.6,52.75,52.54,52.66,50900.0,35.2272,35.3277,35.187,35.2674,50900.0
2011-11-01 10:35:00,52.67,52.72,52.57,52.67,44800.0,35.2741,35.3076,35.2071,35.2741,44800.0
2011-11-01 10:40:00,52.68,52.77,52.36,52.41,56600.0,35.2808,35.3411,35.0665,35.1,56600.0
2011-11-01 10:45:00,52.41,52.41,52.12,52.16,47900.0,35.1,35.1,34.9058,34.9325,47900.0
2011-11-01 10:50:00,52.17,52.4,52.07,52.08,80100.0,34.9392,35.0933,34.8723,34.879,80100.0
2011-11-01 10:55:00,52.08,52.22,51.75,51.85,92000.0,34.879,34.9727,34.658,34.7249,92000.0
2011-11-01 11:00:00,51.85,51.97,51.64,51.64,53900.0,34.7249,34.8053,34.5843,34.5843,53900.0
2011-11-01 11:05:00,51.65,51.94,51.63,51.89,33800.0,34.591,34.7852,34.5776,34.7517,33800.0
2011-11-01 11:10:00,51.89,52.05,51.86,52.0,25400.0,34.7517,34.8589,34.7316,34.8254,25400.0
2011-11-01 11:15:00,52.0,52.15,51.97,52.11,35700.0,34.8254,34.9258,34.8053,34.8991,35700.0
2011-11-01 11:20:00,52.11,52.17,51.99,52.04,73600.0,34.8991,34.9392,34.8187,34.8522,73600.0
2011-11-01 11:25:00,52.03,52.11,51.92,52.0,33400.0,34.8455,34.8991,34.7718,34.8254,33400.0
2011-11-01 11:30:00,51.99,52.01,51.69,51.73,33900.0,34.8187,34.8321,34.6178,34.6446,33900.0
2011-11-01 11:35:00,51.72,51.87,51.65,51.82,34100.0,34.6379,34.7383,34.591,34.7048,34100.0
2011-11-01 11:40:00,51.83,51.88,51.64,51.72,43500.0,34.7115,34.745,34.5843,34.6379,43500.0
2011-11-01 11:45:00,51.74,51.88,51.57,51.66,56100.0,34.6513,34.745,34.5374,34.5977,56100.0
2011-11-01 11:50:00,51.7,51.7,51.48,51.58,110300.0,34.6245,34.6245,34.4771,34.5441,110300.0
2011-11-01 11:55:00,51.6,51.65,51.56,51.62,31600.0,34.5575,34.591,34.5307,34.5709,31600.0
2011-11-01 12:00:00,51.6,51.62,51.49,51.53,88200.0,34.5575,34.5709,34.4838,34.5106,88200.0
2011-11-01 12:05:00,51.53,51.85,51.48,51.76,21300.0,34.5106,34.7249,34.4771,34.6647,21300.0
2011-11-01 12:10:00,51.76,51.91,51.74,51.85,39800.0,34.6647,34.7651,34.6513,34.7249,39800.0
2011-11-01 12:15:00,51.84,51.85,51.6,51.63,32000.0,34.7182,34.7249,34.5575,34.5776,32000.0
2011-11-01 12:20:00,51.6,51.74,51.58,51.73,22500.0,34.5575,34.6513,34.5441,34.6446,22500.0
2011-11-01 12:25:00,51.7,51.85,51.65,51.76,23100.0,34.6245,34.7249,34.591,34.6647,23100.0
2011-11-01 12:30:00,51.74,52.02,51.68,51.95,39800.0,34.6513,34.8388,34.6111,34.7919,39800.0
2011-11-01 12:35:00,51.93,52.12,51.9,52.11,38500.0,34.7785,34.9058,34.7584,34.8991,38500.0
2011-11-01 12:40:00,52.11,52.16,51.87,51.94,49900.0,34.8991,34.9325,34.7383,34.7852,49900.0
2011-11-01 12:45:00,51.94,51.98,51.75,51.83,23900.0,34.7852,34.812,34.658,34.7115,23900.0
2011-11-01 12:50:00,51.81,51.81,51.58,51.59,29000.0,34.6981,34.6981,34.5441,34.5508,29000.0
2011-11-01 12:55:00,51.61,51.67,51.58,51.58,22800.0,34.5642,34.6044,34.5441,34.5441,22800.0
2011-11-01 13:00:00,51.58,51.6,51.5,51.5,45800.0,34.5441,34.5575,34.4905,34.4905,45800.0
2011-11-01 13:05:00,51.5,51.73,51.5,51.69,73100.0,34.4905,34.6446,34.4905,34.6178,73100.0
2011-11-01 13:10:00,51.69,51.77,51.63,51.66,32100.0,34.6178,34.6714,34.5776,34.5977,32100.0
2011-11-01 13:15:00,51.67,51.84,51.64,51.75,31500.0,34.6044,34.7182,34.5843,34.658,31500.0
2011-11-01 13:20:00,51.73,51.73,51.54,51.57,23200.0,34.6446,34.6446,34.5173,34.5374,23200.0
2011-11-01 13:25:00,51.57,52.16,51.53,52.08,95900.0,34.5374,34.9325,34.5106,34.879,95900.0
2011-11-01 13:30:00,52.09,52.31,51.95,52.17,71400.0,34.8857,35.033,34.7919,34.9392,71400.0
2011-11-01 13:35:00,52.17,52.32,52.07,52.1,44700.0,34.9392,35.0397,34.8723,34.8924,44700.0
2011-11-01 13:40:00,52.09,52.36,52.09,52.35,36500.0,34.8857,35.0665,34.8857,35.0598,36500.0
2011-11-01 13:45:00,52.34,52.51,52.31,52.35,37800.0,35.0531,35.1669,35.033,35.0598,37800.0
2011-11-01 13:50:00,52.35,52.46,52.19,52.22,44500.0,35.0598,35.1335,34.9526,34.9727,44500.0
2011-11-01 13:55:00,52.21,52.22,51.9,52.01,55700.0,34.966,34.9727,34.7584,34.8321,55700.0
2011-11-01 14:00:00,52.01,52.27,51.91,52.19,82700.0,34.8321,35.0062,34.7651,34.9526,82700.0
2011-11-01 14:05:00,52.2,52.43,52.14,52.42,66700.0,34.9593,35.1134,34.9191,35.1067,66700.0
2011-11-01 14:10:00,52.37,52.48,52.29,52.48,20500.0,35.0732,35.1469,35.0196,35.1469,20500.0
2011-11-01 14:15:00,52.49,52.53,52.29,52.35,46700.0,35.1536,35.1803,35.0196,35.0598,46700.0
2011-11-01 14:20:00,52.38,52.64,52.37,52.63,46600.0,35.0799,35.254,35.0732,35.2473,46600.0
2011-11-01 14:25:00,52.64,52.78,52.55,52.59,61800.0,35.254,35.3478,35.1937,35.2205,61800.0
2011-11-01 14:30:00,52.58,52.61,52.44,52.54,26200.0,35.2138,35.2339,35.1201,35.187,26200.0
2011-11-01 14:35:00,52.54,52.55,52.35,52.35,61200.0,35.187,35.1937,35.0598,35.0598,61200.0
2011-11-01 14:40:00,52.35,52.45,52.31,52.43,68500.0,35.0598,35.1268,35.033,35.1134,68500.0
2011-11-01 14:45:00,52.44,52.5,52.34,52.34,98100.0,35.1201,35.1602,35.0531,35.0531,98100.0
2011-11-01 14:50:00,52.33,52.41,52.1,52.15,115100.0,35.0464,35.1,34.8924,34.9258,115100.0
2011-11-01 14:55:00,52.15,52.18,52.08,52.12,88300.0,34.9258,34.9459,34.879,34.9058,88300.0
2011-11-01 15:00:00,52.12,52.15,51.77,51.83,56700.0,34.9058,34.9258,34.6714,34.7115,56700.0
2011-11-01 15:05:00,51.85,51.9,51.72,51.77,50400.0,34.7249,34.7584,34.6379,34.6714,50400.0
2011-11-01 15:10:00,51.76,51.99,51.71,51.96,45800.0,34.6647,34.8187,34.6312,34.7986,45800.0
2011-11-01 15:15:00,51.97,51.99,51.73,51.83,61300.0,34.8053,34.8187,34.6446,34.7115,61300.0
2011-11-01 15:20:00,51.84,51.91,51.65,51.72,60300.0,34.7182,34.7651,34.591,34.6379,60300.0
2011-11-01 15:25:00,51.72,51.86,51.71,51.83,55400.0,34.6379,34.7316,34.6312,34.7115,55400.0
2011-11-01 15:30:00,51.83,52.08,51.78,51.9,84100.0,34.7115,34.879,34.6781,34.7584,84100.0
2011-11-01 15:35:00,51.9,52.1,51.9,52.08,70200.0,34.7584,34.8924,34.7584,34.879,70200.0
2011-11-01 15:40:00,52.06,52.06,51.71,51.76,113700.0,34.8656,34.8656,34.6312,34.6647,113700.0
2011-11-01 15:45:00,51.76,51.78,51.46,51.56,227300.0,34.6647,34.6781,34.4637,34.5307,227300.0
2011-11-01 15:50:00,51.56,51.56,51.24,51.36,232000.0,34.5307,34.5307,34.3164,34.3968,232000.0
2011-11-01 15:55:00,51.39,51.56,51.3,51.37,474800.0,34.4169,34.5307,34.3566,34.4035,474800.0
2011-11-02 09:30:00,52.49,52.76,52.46,52.69,55700.0,35.1536,35.3344,35.1335,35.2875,55700.0
2011-11-02 09:35:00,52.69,52.79,52.51,52.56,60000.0,35.2875,35.3545,35.1669,35.2004,60000.0
2011-11-02 09:40:00,52.55,52.67,52.44,52.57,107800.0,35.1937,35.2741,35.1201,35.2071,107800.0
2011-11-02 09:45:00,52.59,52.61,52.34,52.37,38000.0,35.2205,35.2339,35.0531,35.0732,38000.0
2011-11-02 09:50:00,52.35,52.38,52.11,52.21,115400.0,35.0598,35.0799,34.8991,34.966,115400.0
2011-11-02 09:55:00,52.21,52.21,52.03,52.19,32800.0,34.966,34.966,34.8455,34.9526,32800.0
2011-11-02 10:00:00,52.19,52.19,52.02,52.11,61000.0,34.9526,34.9526,34.8388,34.8991,61000.0
2011-11-02 10:05:00,52.11,52.18,52.04,52.11,55200.0,34.8991,34.9459,34.8522,34.8991,55200.0
2011-11-02 10:10:00,52.13,52.16,52.03,52.15,122600.0,34.9125,34.9325,34.8455,34.9258,122600.0
2011-11-02 10:15:00,52.18,52.24,52.09,52.1,104800.0,34.9459,34.9861,34.8857,34.8924,104800.0
2011-11-02 10:20:00,52.1,52.23,52.07,52.22,37700.0,34.8924,34.9794,34.8723,34.9727,37700.0
2011-11-02 10:25:00,52.23,52.35,52.2,52.32,58600.0,34.9794,35.0598,34.9593,35.0397,58600.0
2011-11-02 10:30:00,52.32,52.34,52.18,52.22,39100.0,35.0397,35.0531,34.9459,34.9727,39100.0
2011-11-02 10:35:00,52.23,52.42,52.23,52.34,21800.0,34.9794,35.1067,34.9794,35.0531,21800.0
2011-11-02 10:40:00,52.33,52.5,52.32,52.5,16800.0,35.0464,35.1602,35.0397,35.1602,16800.0
2011-11-02 10:45:00,52.5,52.76,52.49,52.75,35000.0,35.1602,35.3344,35.1536,35.3277,35000.0
2011-11-02 10:50:00,52.75,52.88,52.73,52.88,51300.0,35.3277,35.4147,35.3143,35.4147,51300.0
2011-11-02 10:55:00,52.88,53.03,52.88,52.95,72300.0,35.4147,35.5152,35.4147,35.4616,72300.0
2011-11-02 11:00:00,52.95,53.03,52.91,52.94,53100.0,35.4616,35.5152,35.4348,35.4549,53100.0
2011-11-02 11:05:00,52.93,53.06,52.93,53.01,11500.0,35.4482,35.5353,35.4482,35.5018,11500.0
2011-11-02 11:10:00,53.01,53.01,52.91,52.93,11100.0,35.5018,35.5018,35.4348,35.4482,11100.0
2011-11-02 11:15:00,52.91,53.13,52.91,53.12,18300.0,35.4348,35.5822,35.4348,35.5755,18300.0
2011-11-02 11:20:00,53.1,53.19,53.05,53.14,22500.0,35.5621,35.6224,35.5286,35.5889,22500.0
2011-11-02 11:25:00,53.13,53.13,52.96,52.98,13100.0,35.5822,35.5822,35.4683,35.4817,13100.0
2011-11-02 11:30:00,53.0,53.02,52.92,52.96,22200.0,35.4951,35.5085,35.4415,35.4683,22200.0
2011-11-02 11:35:00,52.96,52.98,52.91,52.93,23300.0,35.4683,35.4817,35.4348,35.4482,23300.0
2011-11-02 11:40:00,52.94,53.0,52.93,52.97,9000.0,35.4549,35.4951,35.4482,35.475,9000.0
2011-11-02 11:45:00,52.95,53.03,52.94,52.95,19500.0,35.4616,35.5152,35.4549,35.4616,19500.0
2011-11-02 11:50:00,52.95,53.0,52.9,52.94,27500.0,35.4616,35.4951,35.4281,35.4549,27500.0
2011-11-02 11:55:00,52.94,53.03,52.92,52.98,19600.0,35.4549,35.5152,35.4415,35.4817,19600.0
2011-11-02 12:00:00,52.97,52.98,52.92,52.97,19800.0,35.475,35.4817,35.4415,35.475,19800.0
2011-11-02 12:05:00,52.96,52.97,52.81,52.84,27800.0,35.4683,35.475,35.3679,35.388,27800.0
2011-11-02 12:10:00,52.86,52.97,52.86,52.89,17400.0,35.4013,35.475,35.4013,35.4214,17400.0
2011-11-02 12:15:00,52.87,52.88,52.74,52.77,30500.0,35.408,35.4147,35.321,35.3411,30500.0
2011-11-02 12:20:00,52.77,52.89,52.74,52.81,15200.0,35.3411,35.4214,35.321,35.3679,15200.0
2011-11-02 12:25:00,52.81,52.96,52.8,52.94,13500.0,35.3679,35.4683,35.3612,35.4549,13500.0
2011-11-02 12:30:00,52.94,53.0,52.76,52.76,31300.0,35.4549,35.4951,35.3344,35.3344,31300.0
2011-11-02 12:35:00,52.75,52.9,52.68,52.83,26700.0,35.3277,35.4281,35.2808,35.3813,26700.0
2011-11-02 12:40:00,52.83,53.03,52.81,52.84,43400.0,35.3813,35.5152,35.3679,35.388,43400.0
2011-11-02 12:45:00,52.84,52.84,52.65,52.65,18500.0,35.388,35.388,35.2607,35.2607,18500.0
2011-11-02 12:50:00,52.64,52.75,52.63,52.7,11600.0,35.254,35.3277,35.2473,35.2942,11600.0
2011-11-02 12:55:00,52.68,52.76,52.52,52.52,19700.0,35.2808,35.3344,35.1736,35.1736,19700.0
2011-11-02 13:00:00,52.52,52.54,52.3,52.4,75100.0,35.1736,35.187,35.0263,35.0933,75100.0
2011-11-02 13:05:00,52.39,52.47,52.31,52.42,17600.0,35.0866,35.1402,35.033,35.1067,17600.0
2011-11-02 13:10:00,52.44,52.55,52.41,52.46,23100.0,35.1201,35.1937,35.1,35.1335,23100.0
2011-11-02 13:15:00,52.46,52.48,52.36,52.36,33700.0,35.1335,35.1469,35.0665,35.0665,33700.0
2011-11-02 13:20:00,52.36,52.36,52.15,52.16,22600.0,35.0665,35.0665,34.9258,34.9325,22600.0
2011-11-02 13:25:00,52.17,52.43,52.17,52.42,11000.0,34.9392,35.1134,34.9392,35.1067,11000.0
2011-11-02 13:30:00,52.39,52.45,52.33,52.36,24500.0,35.0866,35.1268,35.0464,35.0665,24500.0
2011-11-02 13:35:00,52.38,52.38,52.28,52.28,17600.0,35.0799,35.0799,35.0129,35.0129,17600.0
2011-11-02 13:40:00,52.28,52.37,52.27,52.35,16000.0,35.0129,35.0732,35.0062,35.0598,16000.0
2011-11-02 13:45:00,52.37,52.53,52.37,52.48,17600.0,35.0732,35.1803,35.0732,35.1469,17600.0
2011-11-02 13:50:00,52.5,52.5,52.28,52.28,16400.0,35.1602,35.1602,35.0129,35.0129,16400.0
2011-11-02 13:55:00,52.27,52.28,52.18,52.2,19600.0,35.0062,35.0129,34.9459,34.9593,19600.0
2011-11-02 14:00:00,52.18,52.24,52.0,52.24,39000.0,34.9459,34.9861,34.8254,34.9861,39000.0
2011-11-02 14:05:00,52.25,52.36,52.2,52.22,37800.0,34.9928,35.0665,34.9593,34.9727,37800.0
2011-11-02 14:10:00,52.24,52.24,52.11,52.18,34800.0,34.9861,34.9861,34.8991,34.9459,34800.0
2011-11-02 14:15:00,52.13,52.29,52.11,52.16,46800.0,34.9125,35.0196,34.8991,34.9325,46800.0
2011-11-02 14:20:00,52.17,52.33,52.14,52.14,30500.0,34.9392,35.0464,34.9191,34.9191,30500.0
2011-11-02 14:25:00,52.15,52.25,52.13,52.16,32100.0,34.9258,34.9928,34.9125,34.9325,32100.0
2011-11-02 14:30:00,52.17,52.36,52.14,52.33,26100.0,34.9392,35.0665,34.9191,35.0464,26100.0
2011-11-02 14:35:00,52.36,52.45,52.32,52.42,32400.0,35.0665,35.1268,35.0397,35.1067,32400.0
2011-11-02 14:40:00,52.42,52.43,52.31,52.36,33300.0,35.1067,35.1134,35.033,35.0665,33300.0
2011-11-02 14:45:00,52.37,52.57,52.37,52.5,52400.0,35.0732,35.2071,35.0732,35.1602,52400.0
2011-11-02 14:50:00,52.51,52.61,52.48,52.5,41800.0,35.1669,35.2339,35.1469,35.1602,41800.0
2011-11-02 14:55:00,52.51,52.7,52.51,52.64,28500.0,35.1669,35.2942,35.1669,35.254,28500.0
2011-11-02 15:00:00,52.65,52.66,52.5,52.53,35600.0,35.2607,35.2674,35.1602,35.1803,35600.0
2011-11-02 15:05:00,52.52,52.88,52.52,52.8,72900.0,35.1736,35.4147,35.1736,35.3612,72900.0
2011-11-02 15:10:00,52.78,52.82,52.69,52.77,44200.0,35.3478,35.3746,35.2875,35.3411,44200.0
2011-11-02 15:15:00,52.76,52.81,52.64,52.81,30400.0,35.3344,35.3679,35.254,35.3679,30400.0
2011-11-02 15:20:00,52.82,53.04,52.81,52.88,110100.0,35.3746,35.5219,35.3679,35.4147,110100.0
2011-11-02 15:25:00,52.88,52.9,52.65,52.7,83900.0,35.4147,35.4281,35.2607,35.2942,83900.0
2011-11-02 15:30:00,52.71,52.82,52.48,52.54,55800.0,35.3009,35.3746,35.1469,35.187,55800.0
2011-11-02 15:35:00,52.54,52.66,52.51,52.59,79200.0,35.187,35.2674,35.1669,35.2205,79200.0
2011-11-02 15:40:00,52.6,52.63,52.39,52.5,163000.0,35.2272,35.2473,35.0866,35.1602,163000.0
2011-11-02 15:45:00,52.49,52.49,52.3,52.37,135100.0,35.1536,35.1536,35.0263,35.0732,135100.0
2011-11-02 15:50:00,52.37,52.59,52.37,52.58,163900.0,35.0732,35.2205,35.0732,35.2138,163900.0
2011-11-02 15:55:00,52.58,52.68,52.53,52.58,458500.0,35.2138,35.2808,35.1803,35.2138,458500.0
2011-11-03 09:30:00,53.52,53.73,53.34,53.55,92500.0,35.8434,35.984,35.7228,35.8635,92500.0
2011-11-03 09:35:00,53.49,53.53,53.14,53.38,44300.0,35.8233,35.8501,35.5889,35.7496,44300.0
2011-11-03 09:40:00,53.33,53.33,52.92,52.98,39400.0,35.7161,35.7161,35.4415,35.4817,39400.0
2011-11-03 09:45:00,52.96,53.08,52.83,52.83,30800.0,35.4683,35.5487,35.3813,35.3813,30800.0
2011-11-03 09:50:00,52.85,52.85,52.53,52.57,33700.0,35.3946,35.3946,35.1803,35.2071,33700.0
2011-11-03 09:55:00,52.61,52.67,52.45,52.53,36200.0,35.2339,35.2741,35.1268,35.1803,36200.0
2011-11-03 10:00:00,52.52,52.58,51.77,51.93,100700.0,35.1736,35.2138,34.6714,34.7785,100700.0
2011-11-03 10:05:00,51.94,52.35,51.85,52.28,66300.0,34.7852,35.0598,34.7249,35.0129,66300.0
2011-11-03 10:10:00,52.33,52.47,52.22,52.45,47800.0,35.0464,35.1402,34.9727,35.1268,47800.0
2011-11-03 10:15:00,52.45,52.56,52.35,52.46,60000.0,35.1268,35.2004,35.0598,35.1335,60000.0
2011-11-03 10:20:00,52.45,52.46,52.2,52.25,23700.0,35.1268,35.1335,34.9593,34.9928,23700.0
2011-11-03 10:25:00,52.25,52.48,52.24,52.36,30300.0,34.9928,35.1469,34.9861,35.0665,30300.0
2011-11-03 10:30:00,52.35,52.51,52.3,52.38,23000.0,35.0598,35.1669,35.0263,35.0799,23000.0
2011-11-03 10:35:00,52.39,52.41,52.16,52.22,19400.0,35.0866,35.1,34.9325,34.9727,19400.0
2011-11-03 10:40:00,52.26,52.65,52.25,52.57,41500.0,34.9995,35.2607,34.9928,35.2071,41500.0
2011-11-03 10:45:00,52.59,52.82,52.59,52.64,41500.0,35.2205,35.3746,35.2205,35.254,41500.0
2011-11-03 10:50:00,52.63,52.67,52.41,52.53,23100.0,35.2473,35.2741,35.1,35.1803,23100.0
2011-11-03 10:55:00,52.53,52.66,52.51,52.51,19500.0,35.1803,35.2674,35.1669,35.1669,19500.0
2011-11-03 11:00:00,52.46,52.58,52.21,52.26,81500.0,35.1335,35.2138,34.966,34.9995,81500.0
2011-11-03 11:05:00,52.25,52.3,52.17,52.2,20400.0,34.9928,35.0263,34.9392,34.9593,20400.0
2011-11-03 11:10:00,52.19,52.37,52.18,52.37,16300.0,34.9526,35.0732,34.9459,35.0732,16300.0
2011-11-03 11:15:00,52.37,52.6,52.33,52.6,25400.0,35.0732,35.2272,35.0464,35.2272,25400.0
2011-11-03 11:20:00,52.61,52.64,52.52,52.56,19900.0,35.2339,35.254,35.1736,35.2004,19900.0
2011-11-03 11:25:00,52.57,52.58,52.39,52.45,132300.0,35.2071,35.2138,35.0866,35.1268,132300.0
2011-11-03 11:30:00,52.45,52.5,52.37,52.47,55700.0,35.1268,35.1602,35.0732,35.1402,55700.0
2011-11-03 11:35:00,52.48,52.48,52.17,52.28,65300.0,35.1469,35.1469,34.9392,35.0129,65300.0
2011-11-03 11:40:00,52.27,52.39,52.27,52.34,31100.0,35.0062,35.0866,35.0062,35.0531,31100.0
2011-11-03 11:45:00,52.34,52.49,52.31,52.45,29400.0,35.0531,35.1536,35.033,35.1268,29400.0
2011-11-03 11:50:00,52.43,52.54,52.38,52.52,46800.0,35.1134,35.187,35.0799,35.1736,46800.0
2011-11-03 11:55:00,52.51,52.52,52.26,52.28,44700.0,35.1669,35.1736,34.9995,35.0129,44700.0
2011-11-03 12:00:00,52.29,52.36,52.29,52.33,25000.0,35.0196,35.0665,35.0196,35.0464,25000.0
2011-11-03 12:05:00,52.34,52.49,52.28,52.43,33400.0,35.0531,35.1536,35.0129,35.1134,33400.0
2011-11-03 12:10:00,52.45,52.6,52.43,52.5,27100.0,35.1268,35.2272,35.1134,35.1602,27100.0
2011-11-03 12:15:00,52.5,52.54,52.43,52.43,35500.0,35.1602,35.187,35.1134,35.1134,35500.0
2011-11-03 12:20:00,52.44,52.44,52.28,52.4,56600.0,35.1201,35.1201,35.0129,35.0933,56600.0
2011-11-03 12:25:00,52.4,52.53,52.38,52.46,36300.0,35.0933,35.1803,35.0799,35.1335,36300.0
2011-11-03 12:30:00,52.5,52.51,52.39,52.42,17100.0,35.1602,35.1669,35.0866,35.1067,17100.0
2011-11-03 12:35:00,52.42,52.43,52.25,52.29,32800.0,35.1067,35.1134,34.9928,35.0196,32800.0
2011-11-03 12:40:00,52.28,52.39,52.28,52.33,27000.0,35.0129,35.0866,35.0129,35.0464,27000.0
2011-11-03 12:45:00,52.32,52.62,52.3,52.6,33000.0,35.0397,35.2406,35.0263,35.2272,33000.0
2011-11-03 12:50:00,52.62,52.64,52.58,52.63,17600.0,35.2406,35.254,35.2138,35.2473,17600.0
2011-11-03 12:55:00,52.64,52.75,52.63,52.7,52600.0,35.254,35.3277,35.2473,35.2942,52600.0
2011-11-03 13:00:00,52.71,52.74,52.66,52.66,75600.0,35.3009,35.321,35.2674,35.2674,75600.0
2011-11-03 13:05:00,52.67,52.79,52.66,52.76,33400.0,35.2741,35.3545,35.2674,35.3344,33400.0
2011-11-03 13:10:00,52.77,52.88,52.73,52.74,32400.0,35.3411,35.4147,35.3143,35.321,32400.0
2011-11-03 13:15:00,52.74,52.79,52.71,52.73,25300.0,35.321,35.3545,35.3009,35.3143,25300.0
2011-11-03 13:20:00,52.75,52.75,52.6,52.66,15500.0,35.3277,35.3277,35.2272,35.2674,15500.0
2011-11-03 13:25:00,52.67,52.71,52.61,52.64,14700.0,35.2741,35.3009,35.2339,35.254,14700.0
2011-11-03 13:30:00,52.63,52.76,52.59,52.76,21300.0,35.2473,35.3344,35.2205,35.3344,21300.0
2011-11-03 13:35:00,52.75,52.78,52.71,52.76,35400.0,35.3277,35.3478,35.3009,35.3344,35400.0
2011-11-03 13:40:00,52.78,52.9,52.74,52.89,28800.0,35.3478,35.4281,35.321,35.4214,28800.0
2011-11-03 13:45:00,52.9,53.19,52.9,53.19,36400.0,35.4281,35.6224,35.4281,35.6224,36400.0
2011-11-03 13:50:00,53.19,53.23,53.12,53.19,91700.0,35.6224,35.6491,35.5755,35.6224,91700.0
2011-11-03 13:55:00,53.19,53.29,53.1,53.14,124000.0,35.6224,35.6893,35.5621,35.5889,124000.0
2011-11-03 14:00:00,53.15,53.19,53.0,53.14,94500.0,35.5956,35.6224,35.4951,35.5889,94500.0
2011-11-03 14:05:00,53.15,53.32,53.09,53.26,47200.0,35.5956,35.7094,35.5554,35.6692,47200.0
2011-11-03 14:10:00,53.27,53.31,53.11,53.22,29200.0,35.6759,35.7027,35.5688,35.6424,29200.0
2011-11-03 14:15:00,53.22,53.28,53.11,53.14,32500.0,35.6424,35.6826,35.5688,35.5889,32500.0
2011-11-03 14:20:00,53.12,53.14,53.0,53.04,17600.0,35.5755,35.5889,35.4951,35.5219,17600.0
2011-11-03 14:25:00,53.01,53.05,52.96,52.97,46700.0,35.5018,35.5286,35.4683,35.475,46700.0
2011-11-03 14:30:00,52.98,53.05,52.97,53.0,38400.0,35.4817,35.5286,35.475,35.4951,38400.0
2011-11-03 14:35:00,53.0,53.07,52.95,53.07,35200.0,35.4951,35.542,35.4616,35.542,35200.0
2011-11-03 14:40:00,53.05,53.09,52.89,52.94,25800.0,35.5286,35.5554,35.4214,35.4549,25800.0
2011-11-03 14:45:00,52.94,52.99,52.83,52.85,30300.0,35.4549,35.4884,35.3813,35.3946,30300.0
2011-11-03 14:50:00,52.85,53.0,52.85,52.93,26400.0,35.3946,35.4951,35.3946,35.4482,26400.0
2011-11-03 14:55:00,52.93,53.01,52.93,53.0,27400.0,35.4482,35.5018,35.4482,35.4951,27400.0
2011-11-03 15:00:00,52.99,53.18,52.98,53.18,33600.0,35.4884,35.6157,35.4817,35.6157,33600.0
2011-11-03 15:05:00,53.19,53.21,53.12,53.19,16000.0,35.6224,35.6357,35.5755,35.6224,16000.0
2011-11-03 15:10:00,53.19,53.29,53.15,53.19,46200.0,35.6224,35.6893,35.5956,35.6224,46200.0
2011-11-03 15:15:00,53.2,53.26,53.13,53.17,41200.0,35.6291,35.6692,35.5822,35.609,41200.0
2011-11-03 15:20:00,53.18,53.3,53.12,53.3,40300.0,35.6157,35.696,35.5755,35.696,40300.0
2011-11-03 15:25:00,53.31,53.45,53.29,53.44,32900.0,35.7027,35.7965,35.6893,35.7898,32900.0
2011-11-03 15:30:00,53.44,53.6,53.44,53.52,72000.0,35.7898,35.8969,35.7898,35.8434,72000.0
2011-11-03 15:35:00,53.53,53.58,53.23,53.28,88600.0,35.8501,35.8835,35.6491,35.6826,88600.0
2011-11-03 15:40:00,53.28,53.49,53.21,53.41,82000.0,35.6826,35.8233,35.6357,35.7697,82000.0
2011-11-03 15:45:00,53.41,53.44,53.23,53.39,100200.0,35.7697,35.7898,35.6491,35.7563,100200.0
2011-11-03 15:50:00,53.39,53.53,53.34,53.41,140200.0,35.7563,35.8501,35.7228,35.7697,140200.0
2011-11-03 15:55:00,53.4,53.53,53.36,53.37,365900.0,35.763,35.8501,35.7362,35.7429,365900.0
2011-11-04 09:30:00,52.88,52.92,52.45,52.45,52400.0,35.4147,35.4415,35.1268,35.1268,52400.0
2011-11-04 09:35:00,52.45,52.76,52.38,52.59,35500.0,35.1268,35.3344,35.0799,35.2205,35500.0
2011-11-04 09:40:00,52.59,52.63,52.22,52.34,62800.0,35.2205,35.2473,34.9727,35.0531,62800.0
2011-11-04 09:45:00,52.34,52.69,52.34,52.57,21100.0,35.0531,35.2875,35.0531,35.2071,21100.0
2011-11-04 09:50:00,52.56,52.56,52.23,52.35,89600.0,35.2004,35.2004,34.9794,35.0598,89600.0
2011-11-04 09:55:00,52.33,52.44,51.95,52.02,51600.0,35.0464,35.1201,34.7919,34.8388,51600.0
2011-11-04 10:00:00,52.03,52.07,51.9,52.01,62100.0,34.8455,34.8723,34.7584,34.8321,62100.0
2011-11-04 10:05:00,52.0,52.09,51.95,52.03,30200.0,34.8254,34.8857,34.7919,34.8455,30200.0
2011-11-04 10:10:00,52.03,52.17,52.03,52.11,19400.0,34.8455,34.9392,34.8455,34.8991,19400.0
2011-11-04 10:15:00,52.09,52.17,51.97,52.04,40900.0,34.8857,34.9392,34.8053,34.8522,40900.0
2011-11-04 10:20:00,52.03,52.03,51.76,51.86,45200.0,34.8455,34.8455,34.6647,34.7316,45200.0
2011-11-04 10:25:00,51.84,51.88,51.75,51.78,30200.0,34.7182,34.745,34.658,34.6781,30200.0
2011-11-04 10:30:00,51.79,51.79,51.6,51.62,32400.0,34.6847,34.6847,34.5575,34.5709,32400.0
2011-11-04 10:35:00,51.63,51.68,51.5,51.54,35100.0,34.5776,34.6111,34.4905,34.5173,35100.0
2011-11-04 10:40:00,51.55,51.68,51.52,51.68,21000.0,34.524,34.6111,34.5039,34.6111,21000.0
2011-11-04 10:45:00,51.66,51.82,51.66,51.81,54200.0,34.5977,34.7048,34.5977,34.6981,54200.0
2011-11-04 10:50:00,51.81,51.81,51.66,51.75,33800.0,34.6981,34.6981,34.5977,34.658,33800.0
2011-11-04 10:55:00,51.76,51.87,51.71,51.87,33800.0,34.6647,34.7383,34.6312,34.7383,33800.0
2011-11-04 11:00:00,51.88,51.9,51.75,51.79,34600.0,34.745,34.7584,34.658,34.6847,34600.0
2011-11-04 11:05:00,51.79,51.82,51.71,51.76,27000.0,34.6847,34.7048,34.6312,34.6647,27000.0
2011-11-04 11:10:00,51.75,51.94,51.75,51.85,39300.0,34.658,34.7852,34.658,34.7249,39300.0
2011-11-04 11:15:00,51.85,51.9,51.67,51.74,36000.0,34.7249,34.7584,34.6044,34.6513,36000.0
2011-11-04 11:20:00,51.73,51.84,51.65,51.73,35300.0,34.6446,34.7182,34.591,34.6446,35300.0
2011-11-04 11:25:00,51.72,51.91,51.69,51.88,22500.0,34.6379,34.7651,34.6178,34.745,22500.0
2011-11-04 11:30:00,51.86,51.94,51.86,51.94,10400.0,34.7316,34.7852,34.7316,34.7852,10400.0
2011-11-04 11:35:00,51.93,51.94,51.73,51.87,24800.0,34.7785,34.7852,34.6446,34.7383,24800.0
2011-11-04 11:40:00,51.88,51.91,51.79,51.85,15900.0,34.745,34.7651,34.6847,34.7249,15900.0
2011-11-04 11:45:00,51.86,51.95,51.8,51.87,23100.0,34.7316,34.7919,34.6914,34.7383,23100.0
2011-11-04 11:50:00,51.87,51.89,51.79,51.87,14900.0,34.7383,34.7517,34.6847,34.7383,14900.0
2011-11-04 11:55:00,51.83,51.98,51.82,51.95,22200.0,34.7115,34.812,34.7048,34.7919,22200.0
2011-11-04 12:00:00,51.95,51.95,51.89,51.89,29000.0,34.7919,34.7919,34.7517,34.7517,29000.0
2011-11-04 12:05:00,51.87,51.95,51.86,51.9,14600.0,34.7383,34.7919,34.7316,34.7584,14600.0
2011-11-04 12:10:00,51.9,51.95,51.9,51.95,25100.0,34.7584,34.7919,34.7584,34.7919,25100.0
2011-11-04 12:15:00,51.95,51.97,51.89,51.95,21200.0,34.7919,34.8053,34.7517,34.7919,21200.0
2011-11-04 12:20:00,51.95,51.95,51.89,51.93,22800.0,34.7919,34.7919,34.7517,34.7785,22800.0
2011-11-04 12:25:00,51.93,51.99,51.93,51.95,37400.0,34.7785,34.8187,34.7785,34.7919,37400.0
2011-11-04 12:30:00,51.96,51.98,51.9,51.94,15300.0,34.7986,34.812,34.7584,34.7852,15300.0
2011-11-04 12:35:00,51.95,51.95,51.83,51.88,17000.0,34.7919,34.7919,34.7115,34.745,17000.0
2011-11-04 12:40:00,51.89,51.93,51.75,51.78,40300.0,34.7517,34.7785,34.658,34.6781,40300.0
2011-11-04 12:45:00,51.77,51.89,51.77,51.85,21100.0,34.6714,34.7517,34.6714,34.7249,21100.0
2011-11-04 12:50:00,51.83,51.95,51.82,51.94,93400.0,34.7115,34.7919,34.7048,34.7852,93400.0
2011-11-04 12:55:00,51.93,52.03,51.93,52.01,25500.0,34.7785,34.8455,34.7785,34.8321,25500.0
2011-11-04 13:00:00,52.01,52.04,51.99,52.02,11600.0,34.8321,34.8522,34.8187,34.8388,11600.0
2011-11-04 13:05:00,52.02,52.13,52.0,52.12,24900.0,34.8388,34.9125,34.8254,34.9058,24900.0
2011-11-04 13:10:00,52.12,52.28,52.11,52.2,41100.0,34.9058,35.0129,34.8991,34.9593,41100.0
2011-11-04 13:15:00,52.22,52.33,52.21,52.26,43300.0,34.9727,35.0464,34.966,34.9995,43300.0
2011-11-04 13:20:00,52.28,52.31,52.22,52.3,33900.0,35.0129,35.033,34.9727,35.0263,33900.0
2011-11-04 13:25:00,52.31,52.31,52.22,52.29,35000.0,35.033,35.033,34.9727,35.0196,35000.0
2011-11-04 13:30:00,52.3,52.32,52.26,52.28,17500.0,35.0263,35.0397,34.9995,35.0129,17500.0
2011-11-04 13:35:00,52.29,52.32,52.23,52.23,25400.0,35.0196,35.0397,34.9794,34.9794,25400.0
2011-11-04 13:40:00,52.24,52.42,52.2,52.4,51500.0,34.9861,35.1067,34.9593,35.0933,51500.0
2011-11-04 13:45:00,52.4,52.64,52.37,52.5,70000.0,35.0933,35.254,35.0732,35.1602,70000.0
2011-11-04 13:50:00,52.51,52.59,52.43,52.45,29900.0,35.1669,35.2205,35.1134,35.1268,29900.0
2011-11-04 13:55:00,52.45,52.45,52.29,52.3,64400.0,35.1268,35.1268,35.0196,35.0263,64400.0
2011-11-04 14:00:00,52.3,52.31,52.22,52.28,74300.0,35.0263,35.033,34.9727,35.0129,74300.0
2011-11-04 14:05:00,52.29,52.35,52.25,52.31,27100.0,35.0196,35.0598,34.9928,35.033,27100.0
2011-11-04 14:10:00,52.3,52.35,52.29,52.34,18000.0,35.0263,35.0598,35.0196,35.0531,18000.0
2011-11-04 14:15:00,52.34,52.43,52.33,52.42,31600.0,35.0531,35.1134,35.0464,35.1067,31600.0
2011-11-04 14:20:00,52.41,52.5,52.37,52.42,33800.0,35.1,35.1602,35.0732,35.1067,33800.0
2011-11-04 14:25:00,52.41,52.46,52.4,52.41,21300.0,35.1,35.1335,35.0933,35.1,21300.0
2011-11-04 14:30:00,52.41,52.55,52.4,52.5,119300.0,35.1,35.1937,35.0933,35.1602,119300.0
2011-11-04 14:35:00,52.51,52.54,52.47,52.51,99300.0,35.1669,35.187,35.1402,35.1669,99300.0
2011-11-04 14:40:00,52.52,52.53,52.5,52.53,35400.0,35.1736,35.1803,35.1602,35.1803,35400.0
2011-11-04 14:45:00,52.52,52.66,52.52,52.63,40700.0,35.1736,35.2674,35.1736,35.2473,40700.0
2011-11-04 14:50:00,52.62,52.62,52.51,52.53,29100.0,35.2406,35.2406,35.1669,35.1803,29100.0
2011-11-04 14:55:00,52.53,52.57,52.51,52.56,37300.0,35.1803,35.2071,35.1669,35.2004,37300.0
2011-11-04 15:00:00,52.56,52.56,52.5,52.51,30300.0,35.2004,35.2004,35.1602,35.1669,30300.0
2011-11-04 15:05:00,52.5,52.51,52.41,52.43,46700.0,35.1602,35.1669,35.1,35.1134,46700.0
2011-11-04 15:10:00,52.41,52.42,52.33,52.39,45000.0,35.1,35.1067,35.0464,35.0866,45000.0
2011-11-04 15:15:00,52.41,52.44,52.38,52.42,26500.0,35.1,35.1201,35.0799,35.1067,26500.0
2011-11-04 15:20:00,52.42,52.43,52.36,52.43,35700.0,35.1067,35.1134,35.0665,35.1134,35700.0
2011-11-04 15:25:00,52.43,52.52,52.43,52.49,25000.0,35.1134,35.1736,35.1134,35.1536,25000.0
2011-11-04 15:30:00,52.49,52.62,52.46,52.6,56000.0,35.1536,35.2406,35.1335,35.2272,56000.0
2011-11-04 15:35:00,52.61,52.61,52.45,52.5,55400.0,35.2339,35.2339,35.1268,35.1602,55400.0
2011-11-04 15:40:00,52.51,52.69,52.51,52.67,44100.0,35.1669,35.2875,35.1669,35.2741,44100.0
2011-11-04 15:45:00,52.67,52.84,52.67,52.76,64500.0,35.2741,35.388,35.2741,35.3344,64500.0
2011-11-04 15:50:00,52.76,52.76,52.52,52.59,101000.0,35.3344,35.3344,35.1736,35.2205,101000.0
2011-11-04 15:55:00,52.58,52.73,52.51,52.7,232200.0,35.2138,35.3143,35.1669,35.2942,232200.0
2011-11-07 09:30:00,52.66,53.11,52.56,53.11,43900.0,35.2674,35.5688,35.2004,35.5688,43900.0
2011-11-07 09:35:00,53.11,53.46,53.11,53.24,52300.0,35.5688,35.8032,35.5688,35.6558,52300.0
2011-11-07 09:40:00,53.24,53.42,53.16,53.37,65900.0,35.6558,35.7764,35.6023,35.7429,65900.0
2011-11-07 09:45:00,53.37,53.53,53.23,53.25,66500.0,35.7429,35.8501,35.6491,35.6625,66500.0
2011-11-07 09:50:00,53.25,53.55,53.23,53.49,47000.0,35.6625,35.8635,35.6491,35.8233,47000.0
2011-11-07 09:55:00,53.48,53.53,53.28,53.41,41900.0,35.8166,35.8501,35.6826,35.7697,41900.0
2011-11-07 10:00:00,53.46,53.46,53.25,53.28,56600.0,35.8032,35.8032,35.6625,35.6826,56600.0
2011-11-07 10:05:00,53.28,53.39,53.19,53.39,74300.0,35.6826,35.7563,35.6224,35.7563,74300.0
2011-11-07 10:10:00,53.4,53.61,53.33,53.49,39500.0,35.763,35.9036,35.7161,35.8233,39500.0
2011-11-07 10:15:00,53.48,53.48,53.25,53.29,34600.0,35.8166,35.8166,35.6625,35.6893,34600.0
2011-11-07 10:20:00,53.29,53.3,53.12,53.25,31700.0,35.6893,35.696,35.5755,35.6625,31700.0
2011-11-07 10:25:00,53.24,53.28,53.09,53.19,41600.0,35.6558,35.6826,35.5554,35.6224,41600.0
2011-11-07 10:30:00,53.18,53.18,53.0,53.02,46500.0,35.6157,35.6157,35.4951,35.5085,46500.0
2011-11-07 10:35:00,53.02,53.03,52.85,52.98,135500.0,35.5085,35.5152,35.3946,35.4817,135500.0
2011-11-07 10:40:00,52.98,53.12,52.89,53.08,40700.0,35.4817,35.5755,35.4214,35.5487,40700.0
2011-11-07 10:45:00,53.07,53.08,52.85,52.91,26200.0,35.542,35.5487,35.3946,35.4348,26200.0
2011-11-07 10:50:00,52.91,52.96,52.79,52.79,31000.0,35.4348,35.4683,35.3545,35.3545,31000.0
2011-11-07 10:55:00,52.76,52.99,52.74,52.92,90800.0,35.3344,35.4884,35.321,35.4415,90800.0
2011-11-07 11:00:00,52.93,53.0,52.84,52.94,48800.0,35.4482,35.4951,35.388,35.4549,48800.0
2011-11-07 11:05:00,52.93,53.05,52.9,52.97,68300.0,35.4482,35.5286,35.4281,35.475,68300.0
2011-11-07 11:10:00,52.98,53.13,52.95,53.06,116000.0,35.4817,35.5822,35.4616,35.5353,116000.0
2011-11-07 11:15:00,53.06,53.2,53.02,53.07,50600.0,35.5353,35.6291,35.5085,35.542,50600.0
2011-11-07 11:20:00,53.07,53.07,52.93,53.0,70100.0,35.542,35.542,35.4482,35.4951,70100.0
2011-11-07 11:25:00,53.0,53.05,52.86,52.95,89200.0,35.4951,35.5286,35.4013,35.4616,89200.0
2011-11-07 11:30:00,52.95,53.04,52.88,53.02,62800.0,35.4616,35.5219,35.4147,35.5085,62800.0
2011-11-07 11:35:00,52.99,53.08,52.9,53.08,28400.0,35.4884,35.5487,35.4281,35.5487,28400.0
2011-11-07 11:40:00,53.09,53.13,52.93,53.09,67100.0,35.5554,35.5822,35.4482,35.5554,67100.0
2011-11-07 11:45:00,53.1,53.12,53.0,53.07,52100.0,35.5621,35.5755,35.4951,35.542,52100.0
2011-11-07 11:50:00,53.07,53.19,52.98,53.0,28000.0,35.542,35.6224,35.4817,35.4951,28000.0
2011-11-07 11:55:00,52.99,53.11,52.97,53.1,29300.0,35.4884,35.5688,35.475,35.5621,29300.0
2011-11-07 12:00:00,53.06,53.13,53.04,53.11,30000.0,35.5353,35.5822,35.5219,35.5688,30000.0
2011-11-07 12:05:00,53.11,53.19,53.08,53.16,41300.0,35.5688,35.6224,35.5487,35.6023,41300.0
2011-11-07 12:10:00,53.13,53.19,53.06,53.08,20500.0,35.5822,35.6224,35.5353,35.5487,20500.0
2011-11-07 12:15:00,53.06,53.06,52.84,52.85,33100.0,35.5353,35.5353,35.388,35.3946,33100.0
2011-11-07 12:20:00,52.86,52.88,52.76,52.85,30800.0,35.4013,35.4147,35.3344,35.3946,30800.0
2011-11-07 12:25:00,52.85,52.86,52.76,52.82,30300.0,35.3946,35.4013,35.3344,35.3746,30300.0
2011-11-07 12:30:00,52.81,52.89,52.73,52.85,41600.0,35.3679,35.4214,35.3143,35.3946,41600.0
2011-11-07 12:35:00,52.85,52.93,52.83,52.93,24200.0,35.3946,35.4482,35.3813,35.4482,24200.0
2011-11-07 12:40:00,52.94,52.99,52.92,52.98,48500.0,35.4549,35.4884,35.4415,35.4817,48500.0
2011-11-07 12:45:00,52.98,53.06,52.96,53.03,28800.0,35.4817,35.5353,35.4683,35.5152,28800.0
2011-11-07 12:50:00,53.03,53.09,53.03,53.05,35400.0,35.5152,35.5554,35.5152,35.5286,35400.0
2011-11-07 12:55:00,53.05,53.07,53.03,53.04,21200.0,35.5286,35.542,35.5152,35.5219,21200.0
2011-11-07 13:00:00,53.04,53.07,52.97,52.98,16800.0,35.5219,35.542,35.475,35.4817,16800.0
2011-11-07 13:05:00,52.97,53.05,52.96,53.04,26600.0,35.475,35.5286,35.4683,35.5219,26600.0
2011-11-07 13:10:00,53.03,53.15,53.02,53.12,25900.0,35.5152,35.5956,35.5085,35.5755,25900.0
2011-11-07 13:15:00,53.12,53.13,53.07,53.12,21200.0,35.5755,35.5822,35.542,35.5755,21200.0
2011-11-07 13:20:00,53.13,53.16,53.09,53.11,23100.0,35.5822,35.6023,35.5554,35.5688,23100.0
2011-11-07 13:25:00,53.12,53.18,53.07,53.16,18200.0,35.5755,35.6157,35.542,35.6023,18200.0
2011-11-07 13:30:00,53.18,53.18,53.12,53.14,42400.0,35.6157,35.6157,35.5755,35.5889,42400.0
2011-11-07 13:35:00,53.14,53.15,53.09,53.1,19300.0,35.5889,35.5956,35.5554,35.5621,19300.0
2011-11-07 13:40:00,53.09,53.14,53.08,53.12,19900.0,35.5554,35.5889,35.5487,35.5755,19900.0
2011-11-07 13:45:00,53.13,53.13,53.04,53.05,19000.0,35.5822,35.5822,35.5219,35.5286,19000.0
2011-11-07 13:50:00,53.06,53.08,53.01,53.04,30000.0,35.5353,35.5487,35.5018,35.5219,30000.0
2011-11-07 13:55:00,53.04,53.41,53.03,53.34,132100.0,35.5219,35.7697,35.5152,35.7228,132100.0
2011-11-07 14:00:00,53.37,53.56,53.28,53.54,85300.0,35.7429,35.8702,35.6826,35.8568,85300.0
2011-11-07 14:05:00,53.53,53.54,53.42,53.47,43600.0,35.8501,35.8568,35.7764,35.8099,43600.0
2011-11-07 14:10:00,53.48,53.64,53.45,53.45,57000.0,35.8166,35.9237,35.7965,35.7965,57000.0
2011-11-07 14:15:00,53.46,53.58,53.44,53.53,37500.0,35.8032,35.8835,35.7898,35.8501,37500.0
2011-11-07 14:20:00,53.54,53.59,53.47,53.55,120900.0,35.8568,35.8902,35.8099,35.8635,120900.0
2011-11-07 14:25:00,53.55,53.55,53.46,53.48,44600.0,35.8635,35.8635,35.8032,35.8166,44600.0
2011-11-07 14:30:00,53.48,53.5,53.36,53.4,75100.0,35.8166,35.83,35.7362,35.763,75100.0
2011-11-07 14:35:00,53.4,53.56,53.39,53.53,43100.0,35.763,35.8702,35.7563,35.8501,43100.0
2011-11-07 14:40:00,53.53,53.56,53.41,53.53,40900.0,35.8501,35.8702,35.7697,35.8501,40900.0
2011-11-07 14:45:00,53.55,53.56,53.49,53.52,30200.0,35.8635,35.8702,35.8233,35.8434,30200.0
2011-11-07 14:50:00,53.53,53.67,53.52,53.66,45600.0,35.8501,35.9438,35.8434,35.9371,45600.0
2011-11-07 14:55:00,53.65,53.75,53.65,53.75,43800.0,35.9304,35.9974,35.9304,35.9974,43800.0
2011-11-07 15:00:00,53.74,53.75,53.66,53.66,36900.0,35.9907,35.9974,35.9371,35.9371,36900.0
2011-11-07 15:05:00,53.66,53.77,53.66,53.76,45600.0,35.9371,36.0108,35.9371,36.0041,45600.0
2011-11-07 15:10:00,53.76,53.81,53.74,53.78,57000.0,36.0041,36.0376,35.9907,36.0175,57000.0
2011-11-07 15:15:00,53.77,53.8,53.58,53.59,55300.0,36.0108,36.0309,35.8835,35.8902,55300.0
2011-11-07 15:20:00,53.59,53.67,53.59,53.65,37900.0,35.8902,35.9438,35.8902,35.9304,37900.0
2011-11-07 15:25:00,53.65,53.72,53.54,53.54,53700.0,35.9304,35.9773,35.8568,35.8568,53700.0
2011-11-07 15:30:00,53.54,53.6,53.39,53.4,133300.0,35.8568,35.8969,35.7563,35.763,133300.0
2011-11-07 15:35:00,53.41,53.66,53.41,53.63,75800.0,35.7697,35.9371,35.7697,35.917,75800.0
2011-11-07 15:40:00,53.64,53.66,53.47,53.56,55300.0,35.9237,35.9371,35.8099,35.8702,55300.0
2011-11-07 15:45:00,53.56,53.64,53.54,53.55,73400.0,35.8702,35.9237,35.8568,35.8635,73400.0
2011-11-07 15:50:00,53.54,53.79,53.53,53.68,148700.0,35.8568,36.0242,35.8501,35.9505,148700.0
2011-11-07 15:55:00,53.69,53.75,53.63,53.75,181100.0,35.9572,35.9974,35.917,35.9974,181100.0
2011-11-08 09:30:00,54.0,54.17,53.8,53.84,47900.0,36.1648,36.2787,36.0309,36.0577,47900.0
2011-11-08 09:35:00,53.82,54.02,53.75,54.0,54100.0,36.0443,36.1782,35.9974,36.1648,54100.0
2011-11-08 09:40:00,53.99,54.02,53.73,54.02,33700.0,36.1581,36.1782,35.984,36.1782,33700.0
2011-11-08 09:45:00,54.07,54.14,53.9,53.97,22200.0,36.2117,36.2586,36.0979,36.1447,22200.0
2011-11-08 09:50:00,53.95,53.98,53.89,53.9,19800.0,36.1313,36.1514,36.0912,36.0979,19800.0
2011-11-08 09:55:00,53.9,54.27,53.9,54.27,26100.0,36.0979,36.3457,36.0979,36.3457,26100.0
2011-11-08 10:00:00,54.27,54.34,54.2,54.2,40500.0,36.3457,36.3925,36.2988,36.2988,40500.0
2011-11-08 10:05:00,54.22,54.25,54.09,54.1,21600.0,36.3122,36.3323,36.2251,36.2318,21600.0
2011-11-08 10:10:00,54.1,54.14,53.83,54.02,56700.0,36.2318,36.2586,36.051,36.1782,56700.0
2011-11-08 10:15:00,54.01,54.14,53.9,54.02,43500.0,36.1715,36.2586,36.0979,36.1782,43500.0
2011-11-08 10:20:00,54.02,54.1,53.91,54.0,21800.0,36.1782,36.2318,36.1046,36.1648,21800.0
2011-11-08 10:25:00,53.99,53.99,53.65,53.79,32700.0,36.1581,36.1581,35.9304,36.0242,32700.0
2011-11-08 10:30:00,53.78,53.9,53.68,53.81,19900.0,36.0175,36.0979,35.9505,36.0376,19900.0
2011-11-08 10:35:00,53.77,53.98,53.76,53.9,17400.0,36.0108,36.1514,36.0041,36.0979,17400.0
2011-11-08 10:40:00,53.92,53.99,53.88,53.98,11000.0,36.1112,36.1581,36.0845,36.1514,11000.0
2011-11-08 10:45:00,53.98,54.0,53.88,53.88,13100.0,36.1514,36.1648,36.0845,36.0845,13100.0
2011-11-08 10:50:00,53.89,53.91,53.75,53.87,18200.0,36.0912,36.1046,35.9974,36.0778,18200.0
2011-11-08 10:55:00,53.88,53.95,53.75,53.8,21900.0,36.0845,36.1313,35.9974,36.0309,21900.0
2011-11-08 11:00:00,53.75,53.94,53.73,53.81,34600.0,35.9974,36.1246,35.984,36.0376,34600.0
2011-11-08 11:05:00,53.8,53.85,53.6,53.68,44900.0,36.0309,36.0644,35.8969,35.9505,44900.0
2011-11-08 11:10:00,53.68,53.68,53.53,53.56,31200.0,35.9505,35.9505,35.8501,35.8702,31200.0
2011-11-08 11:15:00,53.54,53.58,53.38,53.5,28400.0,35.8568,35.8835,35.7496,35.83,28400.0
2011-11-08 11:20:00,53.52,53.54,53.41,53.41,41100.0,35.8434,35.8568,35.7697,35.7697,41100.0
2011-11-08 11:25:00,53.45,53.54,53.4,53.51,13600.0,35.7965,35.8568,35.763,35.8367,13600.0
2011-11-08 11:30:00,53.49,53.56,53.49,53.51,14600.0,35.8233,35.8702,35.8233,35.8367,14600.0
2011-11-08 11:35:00,53.51,53.56,53.42,53.45,21800.0,35.8367,35.8702,35.7764,35.7965,21800.0
2011-11-08 11:40:00,53.45,53.56,53.37,53.55,12600.0,35.7965,35.8702,35.7429,35.8635,12600.0
2011-11-08 11:45:00,53.55,53.56,53.47,53.52,10100.0,35.8635,35.8702,35.8099,35.8434,10100.0
2011-11-08 11:50:00,53.51,53.53,53.45,53.5,10300.0,35.8367,35.8501,35.7965,35.83,10300.0
2011-11-08 11:55:00,53.5,53.5,53.36,53.4,11700.0,35.83,35.83,35.7362,35.763,11700.0
2011-11-08 12:00:00,53.4,53.55,53.3,53.54,25900.0,35.763,35.8635,35.696,35.8568,25900.0
2011-11-08 12:05:00,53.54,53.58,53.49,53.57,12800.0,35.8568,35.8835,35.8233,35.8768,12800.0
2011-11-08 12:10:00,53.57,53.62,53.56,53.58,9200.0,35.8768,35.9103,35.8702,35.8835,9200.0
2011-11-08 12:15:00,53.58,53.6,53.52,53.59,9400.0,35.8835,35.8969,35.8434,35.8902,9400.0
2011-11-08 12:20:00,53.6,53.65,53.51,53.53,17000.0,35.8969,35.9304,35.8367,35.8501,17000.0
2011-11-08 12:25:00,53.53,53.59,53.51,53.55,9000.0,35.8501,35.8902,35.8367,35.8635,9000.0
2011-11-08 12:30:00,53.54,53.63,53.54,53.6,25900.0,35.8568,35.917,35.8568,35.8969,25900.0
2011-11-08 12:35:00,53.61,53.72,53.59,53.68,77200.0,35.9036,35.9773,35.8902,35.9505,77200.0
2011-11-08 12:40:00,53.66,53.66,53.52,53.54,14100.0,35.9371,35.9371,35.8434,35.8568,14100.0
2011-11-08 12:45:00,53.54,53.56,53.37,53.39,16500.0,35.8568,35.8702,35.7429,35.7563,16500.0
2011-11-08 12:50:00,53.37,53.45,53.34,53.43,14400.0,35.7429,35.7965,35.7228,35.7831,14400.0
2011-11-08 12:55:00,53.44,53.52,53.43,53.48,3200.0,35.7898,35.8434,35.7831,35.8166,3200.0
2011-11-08 13:00:00,53.48,53.55,53.44,53.54,15400.0,35.8166,35.8635,35.7898,35.8568,15400.0
2011-11-08 13:05:00,53.52,53.52,53.41,53.42,7200.0,35.8434,35.8434,35.7697,35.7764,7200.0
2011-11-08 13:10:00,53.42,53.45,53.35,53.4,12800.0,35.7764,35.7965,35.7295,35.763,12800.0
2011-11-08 13:15:00,53.42,53.49,53.4,53.48,36200.0,35.7764,35.8233,35.763,35.8166,36200.0
2011-11-08 13:20:00,53.45,53.52,53.44,53.49,22500.0,35.7965,35.8434,35.7898,35.8233,22500.0
2011-11-08 13:25:00,53.49,53.62,53.49,53.55,13100.0,35.8233,35.9103,35.8233,35.8635,13100.0
2011-11-08 13:30:00,53.55,53.58,53.5,53.52,12800.0,35.8635,35.8835,35.83,35.8434,12800.0
2011-11-08 13:35:00,53.54,53.62,53.51,53.62,31600.0,35.8568,35.9103,35.8367,35.9103,31600.0
2011-11-08 13:40:00,53.62,53.73,53.62,53.67,13800.0,35.9103,35.984,35.9103,35.9438,13800.0
2011-11-08 13:45:00,53.63,54.04,53.63,53.94,54500.0,35.917,36.1916,35.917,36.1246,54500.0
2011-11-08 13:50:00,53.95,54.05,53.93,53.99,51900.0,36.1313,36.1983,36.1179,36.1581,51900.0
2011-11-08 13:55:00,54.0,54.18,53.97,54.08,58100.0,36.1648,36.2854,36.1447,36.2184,58100.0
2011-11-08 14:00:00,54.08,54.22,54.07,54.21,36200.0,36.2184,36.3122,36.2117,36.3055,36200.0
2011-11-08 14:05:00,54.2,54.25,54.04,54.17,55000.0,36.2988,36.3323,36.1916,36.2787,55000.0
2011-11-08 14:10:00,54.15,54.2,54.1,54.2,19100.0,36.2653,36.2988,36.2318,36.2988,19100.0
2011-11-08 14:15:00,54.21,54.26,54.1,54.1,18700.0,36.3055,36.339,36.2318,36.2318,18700.0
2011-11-08 14:20:00,54.08,54.29,54.05,54.27,20800.0,36.2184,36.359,36.1983,36.3457,20800.0
2011-11-08 14:25:00,54.28,54.41,54.23,54.39,93400.0,36.3523,36.4394,36.3189,36.426,93400.0
2011-11-08 14:30:00,54.39,54.48,54.28,54.28,72400.0,36.426,36.4863,36.3523,36.3523,72400.0
2011-11-08 14:35:00,54.28,54.34,54.26,54.32,34000.0,36.3523,36.3925,36.339,36.3791,34000.0
2011-11-08 14:40:00,54.32,54.48,54.28,54.39,29200.0,36.3791,36.4863,36.3523,36.426,29200.0
2011-11-08 14:45:00,54.38,54.47,54.33,54.33,26300.0,36.4193,36.4796,36.3858,36.3858,26300.0
2011-11-08 14:50:00,54.32,54.42,54.32,54.36,21100.0,36.3791,36.4461,36.3791,36.4059,21100.0
2011-11-08 14:55:00,54.36,54.39,54.26,54.3,38700.0,36.4059,36.426,36.339,36.3657,38700.0
2011-11-08 15:00:00,54.32,54.32,54.12,54.12,46700.0,36.3791,36.3791,36.2452,36.2452,46700.0
2011-11-08 15:05:00,54.11,54.24,54.1,54.19,29300.0,36.2385,36.3256,36.2318,36.2921,29300.0
2011-11-08 15:10:00,54.19,54.3,54.19,54.28,30200.0,36.2921,36.3657,36.2921,36.3523,30200.0
2011-11-08 15:15:00,54.3,54.39,54.29,54.37,47600.0,36.3657,36.426,36.359,36.4126,47600.0
2011-11-08 15:20:00,54.37,54.47,54.37,54.45,57400.0,36.4126,36.4796,36.4126,36.4662,57400.0
2011-11-08 15:25:00,54.45,54.54,54.38,54.54,36400.0,36.4662,36.5265,36.4193,36.5265,36400.0
2011-11-08 15:30:00,54.54,54.67,54.51,54.63,49400.0,36.5265,36.6135,36.5064,36.5867,49400.0
2011-11-08 15:35:00,54.64,54.66,54.54,54.65,70400.0,36.5934,36.6068,36.5265,36.6001,70400.0
2011-11-08 15:40:00,54.65,54.67,54.47,54.54,66800.0,36.6001,36.6135,36.4796,36.5265,66800.0
2011-11-08 15:45:00,54.54,54.57,54.39,54.54,92600.0,36.5265,36.5466,36.426,36.5265,92600.0
2011-11-08 15:50:00,54.54,54.7,54.51,54.69,128800.0,36.5265,36.6336,36.5064,36.6269,128800.0
2011-11-08 15:55:00,54.69,54.69,54.53,54.59,234200.0,36.6269,36.6269,36.5198,36.56,234200.0
2011-11-09 09:30:00,53.12,53.26,52.88,53.16,53800.0,35.5755,35.6692,35.4147,35.6023,53800.0
2011-11-09 09:35:00,53.2,53.27,52.87,52.87,40300.0,35.6291,35.6759,35.408,35.408,40300.0
2011-11-09 09:40:00,52.86,53.13,52.77,52.8,114400.0,35.4013,35.5822,35.3411,35.3612,114400.0
2011-11-09 09:45:00,52.79,52.85,52.62,52.85,91000.0,35.3545,35.3946,35.2406,35.3946,91000.0
2011-11-09 09:50:00,52.84,52.88,52.73,52.77,77500.0,35.388,35.4147,35.3143,35.3411,77500.0
2011-11-09 09:55:00,52.76,52.96,52.72,52.87,78600.0,35.3344,35.4683,35.3076,35.408,78600.0
2011-11-09 10:00:00,52.88,52.95,52.81,52.85,50900.0,35.4147,35.4616,35.3679,35.3946,50900.0
2011-11-09 10:05:00,52.86,52.97,52.83,52.87,58900.0,35.4013,35.475,35.3813,35.408,58900.0
2011-11-09 10:10:00,52.88,53.03,52.87,52.96,43000.0,35.4147,35.5152,35.408,35.4683,43000.0
2011-11-09 10:15:00,52.96,53.07,52.91,52.98,34800.0,35.4683,35.542,35.4348,35.4817,34800.0
2011-11-09 10:20:00,52.99,53.04,52.92,52.98,22000.0,35.4884,35.5219,35.4415,35.4817,22000.0
2011-11-09 10:25:00,52.97,52.97,52.82,52.92,80400.0,35.475,35.475,35.3746,35.4415,80400.0
2011-11-09 10:30:00,52.92,52.97,52.86,52.94,72000.0,35.4415,35.475,35.4013,35.4549,72000.0
2011-11-09 10:35:00,52.95,52.96,52.75,52.75,94600.0,35.4616,35.4683,35.3277,35.3277,94600.0
2011-11-09 10:40:00,52.74,52.82,52.68,52.78,47900.0,35.321,35.3746,35.2808,35.3478,47900.0
2011-11-09 10:45:00,52.81,53.2,52.8,53.06,44200.0,35.3679,35.6291,35.3612,35.5353,44200.0
2011-11-09 10:50:00,53.06,53.13,53.01,53.06,32100.0,35.5353,35.5822,35.5018,35.5353,32100.0
2011-11-09 10:55:00,53.02,53.24,53.01,53.16,25400.0,35.5085,35.6558,35.5018,35.6023,25400.0
2011-11-09 11:00:00,53.16,53.2,53.06,53.13,33800.0,35.6023,35.6291,35.5353,35.5822,33800.0
2011-11-09 11:05:00,53.14,53.27,53.14,53.23,27000.0,35.5889,35.6759,35.5889,35.6491,27000.0
2011-11-09 11:10:00,53.21,53.33,53.19,53.31,26300.0,35.6357,35.7161,35.6224,35.7027,26300.0
2011-11-09 11:15:00,53.32,53.51,53.31,53.38,39700.0,35.7094,35.8367,35.7027,35.7496,39700.0
2011-11-09 11:20:00,53.38,53.42,53.31,53.33,16200.0,35.7496,35.7764,35.7027,35.7161,16200.0
2011-11-09 11:25:00,53.31,53.32,53.15,53.21,23300.0,35.7027,35.7094,35.5956,35.6357,23300.0
2011-11-09 11:30:00,53.21,53.23,53.13,53.22,24800.0,35.6357,35.6491,35.5822,35.6424,24800.0
2011-11-09 11:35:00,53.22,53.32,53.21,53.26,19000.0,35.6424,35.7094,35.6357,35.6692,19000.0
2011-11-09 11:40:00,53.27,53.34,53.21,53.29,30000.0,35.6759,35.7228,35.6357,35.6893,30000.0
2011-11-09 11:45:00,53.29,53.39,53.19,53.37,19400.0,35.6893,35.7563,35.6224,35.7429,19400.0
2011-11-09 11:50:00,53.37,53.41,53.29,53.31,21700.0,35.7429,35.7697,35.6893,35.7027,21700.0
2011-11-09 11:55:00,53.32,53.32,53.14,53.15,18000.0,35.7094,35.7094,35.5889,35.5956,18000.0
2011-11-09 12:00:00,53.16,53.2,53.09,53.09,21000.0,35.6023,35.6291,35.5554,35.5554,21000.0
2011-11-09 12:05:00,53.09,53.15,53.09,53.11,12200.0,35.5554,35.5956,35.5554,35.5688,12200.0
2011-11-09 12:10:00,53.1,53.16,53.06,53.07,22300.0,35.5621,35.6023,35.5353,35.542,22300.0
2011-11-09 12:15:00,53.07,53.09,52.98,53.02,21800.0,35.542,35.5554,35.4817,35.5085,21800.0
2011-11-09 12:20:00,53.02,53.04,52.93,52.95,37000.0,35.5085,35.5219,35.4482,35.4616,37000.0
2011-11-09 12:25:00,52.96,52.96,52.82,52.87,59000.0,35.4683,35.4683,35.3746,35.408,59000.0
2011-11-09 12:30:00,52.86,52.9,52.84,52.87,11000.0,35.4013,35.4281,35.388,35.408,11000.0
2011-11-09 12:35:00,52.91,52.94,52.86,52.86,9200.0,35.4348,35.4549,35.4013,35.4013,9200.0
2011-11-09 12:40:00,52.85,52.9,52.8,52.85,13200.0,35.3946,35.4281,35.3612,35.3946,13200.0
2011-11-09 12:45:00,52.86,52.94,52.82,52.92,16100.0,35.4013,35.4549,35.3746,35.4415,16100.0
2011-11-09 12:50:00,52.91,52.96,52.89,52.96,15500.0,35.4348,35.4683,35.4214,35.4683,15500.0
2011-11-09 12:55:00,52.95,53.06,52.94,53.04,15800.0,35.4616,35.5353,35.4549,35.5219,15800.0
2011-11-09 13:00:00,53.04,53.06,52.93,52.93,20800.0,35.5219,35.5353,35.4482,35.4482,20800.0
2011-11-09 13:05:00,52.94,53.05,52.92,52.96,17500.0,35.4549,35.5286,35.4415,35.4683,17500.0
2011-11-09 13:10:00,52.94,52.95,52.85,52.87,15900.0,35.4549,35.4616,35.3946,35.408,15900.0
2011-11-09 13:15:00,52.86,52.86,52.73,52.74,24700.0,35.4013,35.4013,35.3143,35.321,24700.0
2011-11-09 13:20:00,52.74,52.81,52.74,52.76,24500.0,35.321,35.3679,35.321,35.3344,24500.0
2011-11-09 13:25:00,52.79,52.86,52.76,52.86,22400.0,35.3545,35.4013,35.3344,35.4013,22400.0
2011-11-09 13:30:00,52.87,52.91,52.81,52.81,33500.0,35.408,35.4348,35.3679,35.3679,33500.0
2011-11-09 13:35:00,52.81,52.87,52.77,52.84,24100.0,35.3679,35.408,35.3411,35.388,24100.0
2011-11-09 13:40:00,52.83,52.88,52.75,52.87,28700.0,35.3813,35.4147,35.3277,35.408,28700.0
2011-11-09 13:45:00,52.85,52.86,52.73,52.73,35300.0,35.3946,35.4013,35.3143,35.3143,35300.0
2011-11-09 13:50:00,52.74,52.74,52.39,52.39,78500.0,35.321,35.321,35.0866,35.0866,78500.0
2011-11-09 13:55:00,52.39,52.52,52.28,52.48,64900.0,35.0866,35.1736,35.0129,35.1469,64900.0
2011-11-09 14:00:00,52.46,52.47,52.28,52.28,61700.0,35.1335,35.1402,35.0129,35.0129,61700.0
2011-11-09 14:05:00,52.29,52.32,52.08,52.27,61000.0,35.0196,35.0397,34.879,35.0062,61000.0
2011-11-09 14:10:00,52.26,52.39,52.17,52.31,36800.0,34.9995,35.0866,34.9392,35.033,36800.0
2011-11-09 14:15:00,52.34,52.36,52.19,52.27,41500.0,35.0531,35.0665,34.9526,35.0062,41500.0
2011-11-09 14:20:00,52.25,52.31,52.08,52.09,61600.0,34.9928,35.033,34.879,34.8857,61600.0
2011-11-09 14:25:00,52.11,52.22,51.96,52.2,91800.0,34.8991,34.9727,34.7986,34.9593,91800.0
2011-11-09 14:30:00,52.19,52.24,52.06,52.21,90900.0,34.9526,34.9861,34.8656,34.966,90900.0
2011-11-09 14:35:00,52.2,52.26,52.17,52.2,54900.0,34.9593,34.9995,34.9392,34.9593,54900.0
2011-11-09 14:40:00,52.2,52.36,52.13,52.35,65300.0,34.9593,35.0665,34.9125,35.0598,65300.0
2011-11-09 14:45:00,52.35,52.42,52.31,52.33,80200.0,35.0598,35.1067,35.033,35.0464,80200.0
2011-11-09 14:50:00,52.32,52.36,52.21,52.31,54200.0,35.0397,35.0665,34.966,35.033,54200.0
2011-11-09 14:55:00,52.3,52.35,52.18,52.18,36900.0,35.0263,35.0598,34.9459,34.9459,36900.0
2011-11-09 15:00:00,52.17,52.29,52.11,52.14,80800.0,34.9392,35.0196,34.8991,34.9191,80800.0
2011-11-09 15:05:00,52.14,52.34,52.14,52.27,95100.0,34.9191,35.0531,34.9191,35.0062,95100.0
2011-11-09 15:10:00,52.28,52.32,52.19,52.22,53300.0,35.0129,35.0397,34.9526,34.9727,53300.0
2011-11-09 15:15:00,52.23,52.32,52.11,52.25,53900.0,34.9794,35.0397,34.8991,34.9928,53900.0
2011-11-09 15:20:00,52.24,52.42,52.24,52.27,43900.0,34.9861,35.1067,34.9861,35.0062,43900.0
2011-11-09 15:25:00,52.26,52.26,52.14,52.18,52000.0,34.9995,34.9995,34.9191,34.9459,52000.0
2011-11-09 15:30:00,52.18,52.2,52.0,52.02,116700.0,34.9459,34.9593,34.8254,34.8388,116700.0
2011-11-09 15:35:00,52.02,52.09,51.84,51.84,79900.0,34.8388,34.8857,34.7182,34.7182,79900.0
2011-11-09 15:40:00,51.83,51.93,51.62,51.68,155300.0,34.7115,34.7785,34.5709,34.6111,155300.0
2011-11-09 15:45:00,51.68,52.0,51.62,51.7,205900.0,34.6111,34.8254,34.5709,34.6245,205900.0
2011-11-09 15:50:00,51.7,51.88,51.67,51.71,293700.0,34.6245,34.745,34.6044,34.6312,293700.0
2011-11-09 15:55:00,51.71,51.92,51.58,51.78,714700.0,34.6312,34.7718,34.5441,34.6781,714700.0
2011-11-10 09:30:00,52.66,52.7,52.39,52.39,33900.0,35.2674,35.2942,35.0866,35.0866,33900.0
2011-11-10 09:35:00,52.39,52.53,52.28,52.47,35000.0,35.0866,35.1803,35.0129,35.1402,35000.0
2011-11-10 09:40:00,52.45,52.57,52.38,52.43,42900.0,35.1268,35.2071,35.0799,35.1134,42900.0
2011-11-10 09:45:00,52.44,52.67,52.44,52.57,44700.0,35.1201,35.2741,35.1201,35.2071,44700.0
2011-11-10 09:50:00,52.58,52.59,52.38,52.51,42600.0,35.2138,35.2205,35.0799,35.1669,42600.0
2011-11-10 09:55:00,52.52,52.54,52.42,52.44,83500.0,35.1736,35.187,35.1067,35.1201,83500.0
2011-11-10 10:00:00,52.45,52.53,52.38,52.52,127000.0,35.1268,35.1803,35.0799,35.1736,127000.0
2011-11-10 10:05:00,52.51,52.82,52.45,52.45,49000.0,35.1669,35.3746,35.1268,35.1268,49000.0
2011-11-10 10:10:00,52.47,52.65,52.32,52.46,90700.0,35.1402,35.2607,35.0397,35.1335,90700.0
2011-11-10 10:15:00,52.45,52.46,52.26,52.45,53000.0,35.1268,35.1335,34.9995,35.1268,53000.0
2011-11-10 10:20:00,52.45,52.58,52.42,52.57,43600.0,35.1268,35.2138,35.1067,35.2071,43600.0
2011-11-10 10:25:00,52.56,52.62,52.33,52.33,40800.0,35.2004,35.2406,35.0464,35.0464,40800.0
2011-11-10 10:30:00,52.33,52.33,52.19,52.23,90400.0,35.0464,35.0464,34.9526,34.9794,90400.0
2011-11-10 10:35:00,52.24,52.44,52.24,52.41,97800.0,34.9861,35.1201,34.9861,35.1,97800.0
2011-11-10 10:40:00,52.43,52.54,52.34,52.37,48100.0,35.1134,35.187,35.0531,35.0732,48100.0
2011-11-10 10:45:00,52.37,52.47,52.33,52.35,40900.0,35.0732,35.1402,35.0464,35.0598,40900.0
2011-11-10 10:50:00,52.36,52.57,52.36,52.48,38900.0,35.0665,35.2071,35.0665,35.1469,38900.0
2011-11-10 10:55:00,52.47,52.53,52.33,52.34,35500.0,35.1402,35.1803,35.0464,35.0531,35500.0
2011-11-10 11:00:00,52.35,52.53,52.26,52.5,44700.0,35.0598,35.1803,34.9995,35.1602,44700.0
2011-11-10 11:05:00,52.49,52.5,52.4,52.5,33000.0,35.1536,35.1602,35.0933,35.1602,33000.0
2011-11-10 11:10:00,52.5,52.52,52.36,52.43,48900.0,35.1602,35.1736,35.0665,35.1134,48900.0
2011-11-10 11:15:00,52.42,52.62,52.36,52.52,56600.0,35.1067,35.2406,35.0665,35.1736,56600.0
2011-11-10 11:20:00,52.53,52.55,52.25,52.3,78200.0,35.1803,35.1937,34.9928,35.0263,78200.0
2011-11-10 11:25:00,52.3,52.45,52.28,52.39,42900.0,35.0263,35.1268,35.0129,35.0866,42900.0
2011-11-10 11:30:00,52.39,52.46,52.36,52.37,55100.0,35.0866,35.1335,35.0665,35.0732,55100.0
2011-11-10 11:35:00,52.37,52.41,52.3,52.35,30400.0,35.0732,35.1,35.0263,35.0598,30400.0
2011-11-10 11:40:00,52.35,52.72,52.34,52.72,32500.0,35.0598,35.3076,35.0531,35.3076,32500.0
2011-11-10 11:45:00,52.72,52.83,52.66,52.76,53800.0,35.3076,35.3813,35.2674,35.3344,53800.0
2011-11-10 11:50:00,52.76,52.89,52.76,52.82,41100.0,35.3344,35.4214,35.3344,35.3746,41100.0
2011-11-10 11:55:00,52.81,52.83,52.71,52.75,22300.0,35.3679,35.3813,35.3009,35.3277,22300.0
2011-11-10 12:00:00,52.75,52.77,52.66,52.73,23200.0,35.3277,35.3411,35.2674,35.3143,23200.0
2011-11-10 12:05:00,52.73,52.83,52.73,52.83,19300.0,35.3143,35.3813,35.3143,35.3813,19300.0
2011-11-10 12:10:00,52.84,52.91,52.72,52.73,17000.0,35.388,35.4348,35.3076,35.3143,17000.0
2011-11-10 12:15:00,52.73,52.75,52.68,52.71,28100.0,35.3143,35.3277,35.2808,35.3009,28100.0
2011-11-10 12:20:00,52.73,52.75,52.69,52.73,6700.0,35.3143,35.3277,35.2875,35.3143,6700.0
2011-11-10 12:25:00,52.75,52.77,52.66,52.66,19700.0,35.3277,35.3411,35.2674,35.2674,19700.0
2011-11-10 12:30:00,52.68,52.68,52.54,52.55,12200.0,35.2808,35.2808,35.187,35.1937,12200.0
2011-11-10 12:35:00,52.55,52.56,52.26,52.33,51000.0,35.1937,35.2004,34.9995,35.0464,51000.0
2011-11-10 12:40:00,52.32,52.46,52.32,52.46,13000.0,35.0397,35.1335,35.0397,35.1335,13000.0
2011-11-10 12:45:00,52.46,52.6,52.46,52.6,20800.0,35.1335,35.2272,35.1335,35.2272,20800.0
2011-11-10 12:50:00,52.59,52.73,52.59,52.72,25200.0,35.2205,35.3143,35.2205,35.3076,25200.0
2011-11-10 12:55:00,52.72,52.79,52.7,52.77,12800.0,35.3076,35.3545,35.2942,35.3411,12800.0
2011-11-10 13:00:00,52.77,52.77,52.66,52.72,40500.0,35.3411,35.3411,35.2674,35.3076,40500.0
2011-11-10 13:05:00,52.71,52.73,52.59,52.65,22000.0,35.3009,35.3143,35.2205,35.2607,22000.0
2011-11-10 13:10:00,52.66,52.98,52.66,52.98,31200.0,35.2674,35.4817,35.2674,35.4817,31200.0
2011-11-10 13:15:00,52.97,53.12,52.96,53.03,46000.0,35.475,35.5755,35.4683,35.5152,46000.0
2011-11-10 13:20:00,53.02,53.07,53.0,53.03,10900.0,35.5085,35.542,35.4951,35.5152,10900.0
2011-11-10 13:25:00,53.04,53.04,52.87,52.93,15200.0,35.5219,35.5219,35.408,35.4482,15200.0
2011-11-10 13:30:00,52.93,53.02,52.9,52.92,23700.0,35.4482,35.5085,35.4281,35.4415,23700.0
2011-11-10 13:35:00,52.92,52.93,52.82,52.84,12300.0,35.4415,35.4482,35.3746,35.388,12300.0
2011-11-10 13:40:00,52.84,53.05,52.84,52.86,43200.0,35.388,35.5286,35.388,35.4013,43200.0
2011-11-10 13:45:00,52.85,52.86,52.8,52.8,17700.0,35.3946,35.4013,35.3612,35.3612,17700.0
2011-11-10 13:50:00,52.79,52.89,52.77,52.86,16900.0,35.3545,35.4214,35.3411,35.4013,16900.0
2011-11-10 13:55:00,52.88,53.09,52.86,53.01,35500.0,35.4147,35.5554,35.4013,35.5018,35500.0
2011-11-10 14:00:00,53.05,53.06,52.79,52.79,38000.0,35.5286,35.5353,35.3545,35.3545,38000.0
2011-11-10 14:05:00,52.78,52.85,52.66,52.73,24800.0,35.3478,35.3946,35.2674,35.3143,24800.0
2011-11-10 14:10:00,52.73,52.88,52.7,52.85,22700.0,35.3143,35.4147,35.2942,35.3946,22700.0
2011-11-10 14:15:00,52.86,53.0,52.8,52.93,28100.0,35.4013,35.4951,35.3612,35.4482,28100.0
2011-11-10 14:20:00,52.91,52.91,52.66,52.85,46600.0,35.4348,35.4348,35.2674,35.3946,46600.0
2011-11-10 14:25:00,52.84,52.85,52.66,52.68,33400.0,35.388,35.3946,35.2674,35.2808,33400.0
2011-11-10 14:30:00,52.69,52.8,52.63,52.75,24100.0,35.2875,35.3612,35.2473,35.3277,24100.0
2011-11-10 14:35:00,52.73,52.73,52.62,52.65,25300.0,35.3143,35.3143,35.2406,35.2607,25300.0
2011-11-10 14:40:00,52.65,52.8,52.62,52.79,22300.0,35.2607,35.3612,35.2406,35.3545,22300.0
2011-11-10 14:45:00,52.79,52.8,52.64,52.66,34500.0,35.3545,35.3612,35.254,35.2674,34500.0
2011-11-10 14:50:00,52.67,52.71,52.57,52.57,18300.0,35.2741,35.3009,35.2071,35.2071,18300.0
2011-11-10 14:55:00,52.57,52.59,52.38,52.39,27700.0,35.2071,35.2205,35.0799,35.0866,27700.0
2011-11-10 15:00:00,52.4,52.54,52.4,52.51,66500.0,35.0933,35.187,35.0933,35.1669,66500.0
2011-11-10 15:05:00,52.51,52.57,52.47,52.51,59800.0,35.1669,35.2071,35.1402,35.1669,59800.0
2011-11-10 15:10:00,52.51,52.58,52.49,52.53,30800.0,35.1669,35.2138,35.1536,35.1803,30800.0
2011-11-10 15:15:00,52.53,52.63,52.49,52.49,61200.0,35.1803,35.2473,35.1536,35.1536,61200.0
2011-11-10 15:20:00,52.49,52.66,52.38,52.57,64000.0,35.1536,35.2674,35.0799,35.2071,64000.0
2011-11-10 15:25:00,52.57,52.83,52.55,52.77,117100.0,35.2071,35.3813,35.1937,35.3411,117100.0
2011-11-10 15:30:00,52.77,52.82,52.59,52.66,105100.0,35.3411,35.3746,35.2205,35.2674,105100.0
2011-11-10 15:35:00,52.65,52.74,52.5,52.62,86500.0,35.2607,35.321,35.1602,35.2406,86500.0
2011-11-10 15:40:00,52.62,52.71,52.53,52.6,94200.0,35.2406,35.3009,35.1803,35.2272,94200.0
2011-11-10 15:45:00,52.6,52.73,52.57,52.64,84500.0,35.2272,35.3143,35.2071,35.254,84500.0
2011-11-10 15:50:00,52.63,52.86,52.61,52.79,181300.0,35.2473,35.4013,35.2339,35.3545,181300.0
2011-11-10 15:55:00,52.79,52.79,52.62,52.66,241300.0,35.3545,35.3545,35.2406,35.2674,241300.0
2011-11-11 09:30:00,53.63,53.9,53.58,53.69,51900.0,35.917,36.0979,35.8835,35.9572,51900.0
2011-11-11 09:35:00,53.66,54.06,53.63,53.99,86900.0,35.9371,36.205,35.917,36.1581,86900.0
2011-11-11 09:40:00,54.0,54.14,53.98,54.08,26700.0,36.1648,36.2586,36.1514,36.2184,26700.0
2011-11-11 09:45:00,54.03,54.11,53.83,53.84,45500.0,36.1849,36.2385,36.051,36.0577,45500.0
2011-11-11 09:50:00,53.83,53.92,53.68,53.83,107800.0,36.051,36.1112,35.9505,36.051,107800.0
2011-11-11 09:55:00,53.83,53.95,53.79,53.83,37600.0,36.051,36.1313,36.0242,36.051,37600.0
2011-11-11 10:00:00,53.87,54.03,53.82,53.98,39500.0,36.0778,36.1849,36.0443,36.1514,39500.0
2011-11-11 10:05:00,53.99,54.16,53.97,54.04,32800.0,36.1581,36.272,36.1447,36.1916,32800.0
2011-11-11 10:10:00,54.03,54.17,54.01,54.01,29400.0,36.1849,36.2787,36.1715,36.1715,29400.0
2011-11-11 10:15:00,54.01,54.09,53.81,53.81,36700.0,36.1715,36.2251,36.0376,36.0376,36700.0
2011-11-11 10:20:00,53.82,53.94,53.75,53.92,23400.0,36.0443,36.1246,35.9974,36.1112,23400.0
2011-11-11 10:25:00,53.95,54.0,53.89,53.99,16300.0,36.1313,36.1648,36.0912,36.1581,16300.0
2011-11-11 10:30:00,54.0,54.1,53.97,54.09,29600.0,36.1648,36.2318,36.1447,36.2251,29600.0
2011-11-11 10:35:00,54.08,54.18,54.02,54.1,24800.0,36.2184,36.2854,36.1782,36.2318,24800.0
2011-11-11 10:40:00,54.1,54.19,54.04,54.18,37900.0,36.2318,36.2921,36.1916,36.2854,37900.0
2011-11-11 10:45:00,54.18,54.24,54.13,54.21,28100.0,36.2854,36.3256,36.2519,36.3055,28100.0
2011-11-11 10:50:00,54.22,54.25,54.16,54.24,18500.0,36.3122,36.3323,36.272,36.3256,18500.0
2011-11-11 10:55:00,54.23,54.3,54.19,54.26,18800.0,36.3189,36.3657,36.2921,36.339,18800.0
2011-11-11 11:00:00,54.26,54.34,54.25,54.3,13400.0,36.339,36.3925,36.3323,36.3657,13400.0
2011-11-11 11:05:00,54.32,54.33,54.2,54.23,19200.0,36.3791,36.3858,36.2988,36.3189,19200.0
2011-11-11 11:10:00,54.23,54.25,54.17,54.17,20900.0,36.3189,36.3323,36.2787,36.2787,20900.0
2011-11-11 11:15:00,54.17,54.23,54.12,54.16,28800.0,36.2787,36.3189,36.2452,36.272,28800.0
2011-11-11 11:20:00,54.16,54.23,54.16,54.17,11600.0,36.272,36.3189,36.272,36.2787,11600.0
2011-11-11 11:25:00,54.16,54.2,54.14,54.17,12800.0,36.272,36.2988,36.2586,36.2787,12800.0
2011-11-11 11:30:00,54.15,54.19,54.07,54.08,22600.0,36.2653,36.2921,36.2117,36.2184,22600.0
2011-11-11 11:35:00,54.09,54.1,54.04,54.08,10400.0,36.2251,36.2318,36.1916,36.2184,10400.0
2011-11-11 11:40:00,54.1,54.13,54.04,54.07,16100.0,36.2318,36.2519,36.1916,36.2117,16100.0
2011-11-11 11:45:00,54.08,54.13,53.98,54.0,16500.0,36.2184,36.2519,36.1514,36.1648,16500.0
2011-11-11 11:50:00,54.0,54.0,53.92,53.94,5600.0,36.1648,36.1648,36.1112,36.1246,5600.0
2011-11-11 11:55:00,53.93,53.95,53.89,53.93,11600.0,36.1179,36.1313,36.0912,36.1179,11600.0
2011-11-11 12:00:00,53.93,53.97,53.84,53.9,13000.0,36.1179,36.1447,36.0577,36.0979,13000.0
2011-11-11 12:05:00,53.91,54.04,53.91,54.01,17700.0,36.1046,36.1916,36.1046,36.1715,17700.0
2011-11-11 12:10:00,54.01,54.11,54.0,54.08,18700.0,36.1715,36.2385,36.1648,36.2184,18700.0
2011-11-11 12:15:00,54.08,54.1,53.97,54.01,13900.0,36.2184,36.2318,36.1447,36.1715,13900.0
2011-11-11 12:20:00,54.02,54.02,53.95,53.95,7500.0,36.1782,36.1782,36.1313,36.1313,7500.0
2011-11-11 12:25:00,53.95,53.96,53.9,53.95,5900.0,36.1313,36.138,36.0979,36.1313,5900.0
2011-11-11 12:30:00,53.95,53.95,53.87,53.87,12800.0,36.1313,36.1313,36.0778,36.0778,12800.0
2011-11-11 12:35:00,53.86,53.86,53.78,53.78,12100.0,36.0711,36.0711,36.0175,36.0175,12100.0
2011-11-11 12:40:00,53.76,53.85,53.76,53.85,6600.0,36.0041,36.0644,36.0041,36.0644,6600.0
2011-11-11 12:45:00,53.86,53.9,53.8,53.81,15500.0,36.0711,36.0979,36.0309,36.0376,15500.0
2011-11-11 12:50:00,53.8,53.82,53.76,53.76,16000.0,36.0309,36.0443,36.0041,36.0041,16000.0
2011-11-11 12:55:00,53.76,53.84,53.75,53.83,19700.0,36.0041,36.0577,35.9974,36.051,19700.0
2011-11-11 13:00:00,53.84,53.93,53.82,53.92,14400.0,36.0577,36.1179,36.0443,36.1112,14400.0
2011-11-11 13:05:00,53.92,53.96,53.87,53.92,16700.0,36.1112,36.138,36.0778,36.1112,16700.0
2011-11-11 13:10:00,53.92,53.94,53.82,53.84,20600.0,36.1112,36.1246,36.0443,36.0577,20600.0
2011-11-11 13:15:00,53.84,53.86,53.76,53.78,10900.0,36.0577,36.0711,36.0041,36.0175,10900.0
2011-11-11 13:20:00,53.76,53.81,53.69,53.7,12400.0,36.0041,36.0376,35.9572,35.9639,12400.0
2011-11-11 13:25:00,53.69,53.7,53.55,53.57,16400.0,35.9572,35.9639,35.8635,35.8768,16400.0
2011-11-11 13:30:00,53.57,53.63,53.57,53.62,9900.0,35.8768,35.917,35.8768,35.9103,9900.0
2011-11-11 13:35:00,53.62,53.69,53.6,53.66,16600.0,35.9103,35.9572,35.8969,35.9371,16600.0
2011-11-11 13:40:00,53.65,53.74,53.64,53.72,18100.0,35.9304,35.9907,35.9237,35.9773,18100.0
2011-11-11 13:45:00,53.71,53.81,53.7,53.8,9200.0,35.9706,36.0376,35.9639,36.0309,9200.0
2011-11-11 13:50:00,53.81,53.81,53.65,53.65,9900.0,36.0376,36.0376,35.9304,35.9304,9900.0
2011-11-11 13:55:00,53.66,53.72,53.65,53.67,27400.0,35.9371,35.9773,35.9304,35.9438,27400.0
2011-11-11 14:00:00,53.67,53.76,53.63,53.74,9400.0,35.9438,36.0041,35.917,35.9907,9400.0
2011-11-11 14:05:00,53.75,53.78,53.72,53.75,21200.0,35.9974,36.0175,35.9773,35.9974,21200.0
2011-11-11 14:10:00,53.77,53.8,53.71,53.74,27100.0,36.0108,36.0309,35.9706,35.9907,27100.0
2011-11-11 14:15:00,53.74,53.77,53.7,53.75,14000.0,35.9907,36.0108,35.9639,35.9974,14000.0
2011-11-11 14:20:00,53.76,53.77,53.67,53.71,20000.0,36.0041,36.0108,35.9438,35.9706,20000.0
2011-11-11 14:25:00,53.7,53.77,53.69,53.75,15700.0,35.9639,36.0108,35.9572,35.9974,15700.0
2011-11-11 14:30:00,53.75,53.81,53.74,53.79,20700.0,35.9974,36.0376,35.9907,36.0242,20700.0
2011-11-11 14:35:00,53.8,53.83,53.71,53.71,20000.0,36.0309,36.051,35.9706,35.9706,20000.0
2011-11-11 14:40:00,53.72,53.78,53.7,53.7,10900.0,35.9773,36.0175,35.9639,35.9639,10900.0
2011-11-11 14:45:00,53.71,53.72,53.67,53.69,16200.0,35.9706,35.9773,35.9438,35.9572,16200.0
2011-11-11 14:50:00,53.69,53.76,53.65,53.75,18600.0,35.9572,36.0041,35.9304,35.9974,18600.0
2011-11-11 14:55:00,53.74,53.74,53.56,53.67,21100.0,35.9907,35.9907,35.8702,35.9438,21100.0
2011-11-11 15:00:00,53.66,53.7,53.61,53.68,22100.0,35.9371,35.9639,35.9036,35.9505,22100.0
2011-11-11 15:05:00,53.67,53.68,53.57,53.67,31900.0,35.9438,35.9505,35.8768,35.9438,31900.0
2011-11-11 15:10:00,53.67,53.67,53.58,53.61,42700.0,35.9438,35.9438,35.8835,35.9036,42700.0
2011-11-11 15:15:00,53.62,53.7,53.6,53.7,24000.0,35.9103,35.9639,35.8969,35.9639,24000.0
2011-11-11 15:20:00,53.69,53.7,53.59,53.6,42400.0,35.9572,35.9639,35.8902,35.8969,42400.0
2011-11-11 15:25:00,53.59,53.76,53.59,53.76,54900.0,35.8902,36.0041,35.8902,36.0041,54900.0
2011-11-11 15:30:00,53.76,53.76,53.64,53.7,33600.0,36.0041,36.0041,35.9237,35.9639,33600.0
2011-11-11 15:35:00,53.71,53.71,53.63,53.7,27400.0,35.9706,35.9706,35.917,35.9639,27400.0
2011-11-11 15:40:00,53.7,53.72,53.64,53.7,34300.0,35.9639,35.9773,35.9237,35.9639,34300.0
2011-11-11 15:45:00,53.69,53.78,53.65,53.76,64200.0,35.9572,36.0175,35.9304,36.0041,64200.0
2011-11-11 15:50:00,53.76,53.93,53.76,53.87,130800.0,36.0041,36.1179,36.0041,36.0778,130800.0
2011-11-11 15:55:00,53.87,53.91,53.83,53.87,178700.0,36.0778,36.1046,36.051,36.0778,178700.0
2011-11-14 09:30:00,53.32,53.43,53.15,53.43,23700.0,35.7094,35.7831,35.5956,35.7831,23700.0
2011-11-14 09:35:00,53.48,53.48,53.34,53.44,9200.0,35.8166,35.8166,35.7228,35.7898,9200.0
2011-11-14 09:40:00,53.44,53.55,53.3,53.32,24200.0,35.7898,35.8635,35.696,35.7094,24200.0
2011-11-14 09:45:00,53.3,53.34,53.14,53.2,53600.0,35.696,35.7228,35.5889,35.6291,53600.0
2011-11-14 09:50:00,53.21,53.22,53.01,53.14,47800.0,35.6357,35.6424,35.5018,35.5889,47800.0
2011-11-14 09:55:00,53.14,53.38,53.13,53.33,45700.0,35.5889,35.7496,35.5822,35.7161,45700.0
2011-11-14 10:00:00,53.31,53.37,53.14,53.28,46300.0,35.7027,35.7429,35.5889,35.6826,46300.0
2011-11-14 10:05:00,53.28,53.44,53.25,53.4,34900.0,35.6826,35.7898,35.6625,35.763,34900.0
2011-11-14 10:10:00,53.4,53.52,53.4,53.48,39000.0,35.763,35.8434,35.763,35.8166,39000.0
2011-11-14 10:15:00,53.48,53.48,53.31,53.36,22800.0,35.8166,35.8166,35.7027,35.7362,22800.0
2011-11-14 10:20:00,53.36,53.47,53.32,53.35,23300.0,35.7362,35.8099,35.7094,35.7295,23300.0
2011-11-14 10:25:00,53.33,53.46,53.33,53.39,15900.0,35.7161,35.8032,35.7161,35.7563,15900.0
2011-11-14 10:30:00,53.4,53.4,53.3,53.37,12100.0,35.763,35.763,35.696,35.7429,12100.0
2011-11-14 10:35:00,53.37,53.4,53.27,53.39,23200.0,35.7429,35.763,35.6759,35.7563,23200.0
2011-11-14 10:40:00,53.39,53.39,53.21,53.31,22800.0,35.7563,35.7563,35.6357,35.7027,22800.0
2011-11-14 10:45:00,53.3,53.3,53.18,53.21,20900.0,35.696,35.696,35.6157,35.6357,20900.0
2011-11-14 10:50:00,53.21,53.31,53.19,53.31,19600.0,35.6357,35.7027,35.6224,35.7027,19600.0
2011-11-14 10:55:00,53.32,53.4,53.29,53.36,13700.0,35.7094,35.763,35.6893,35.7362,13700.0
2011-11-14 11:00:00,53.35,53.47,53.27,53.47,23400.0,35.7295,35.8099,35.6759,35.8099,23400.0
2011-11-14 11:05:00,53.48,53.55,53.46,53.51,14000.0,35.8166,35.8635,35.8032,35.8367,14000.0
2011-11-14 11:10:00,53.52,53.61,53.52,53.53,47600.0,35.8434,35.9036,35.8434,35.8501,47600.0
2011-11-14 11:15:00,53.53,53.55,53.37,53.4,48000.0,35.8501,35.8635,35.7429,35.763,48000.0
2011-11-14 11:20:00,53.4,53.4,53.29,53.34,68000.0,35.763,35.763,35.6893,35.7228,68000.0
2011-11-14 11:25:00,53.34,53.37,53.27,53.29,35200.0,35.7228,35.7429,35.6759,35.6893,35200.0
2011-11-14 11:30:00,53.3,53.35,53.26,53.31,23900.0,35.696,35.7295,35.6692,35.7027,23900.0
2011-11-14 11:35:00,53.32,53.34,53.27,53.28,14600.0,35.7094,35.7228,35.6759,35.6826,14600.0
2011-11-14 11:40:00,53.28,53.28,53.14,53.18,17800.0,35.6826,35.6826,35.5889,35.6157,17800.0
2011-11-14 11:45:00,53.19,53.21,53.15,53.17,22400.0,35.6224,35.6357,35.5956,35.609,22400.0
2011-11-14 11:50:00,53.18,53.22,53.07,53.15,44400.0,35.6157,35.6424,35.542,35.5956,44400.0
2011-11-14 11:55:00,53.15,53.18,53.08,53.16,22900.0,35.5956,35.6157,35.5487,35.6023,22900.0
2011-11-14 12:00:00,53.16,53.17,53.07,53.08,20000.0,35.6023,35.609,35.542,35.5487,20000.0
2011-11-14 12:05:00,53.08,53.15,53.05,53.15,21300.0,35.5487,35.5956,35.5286,35.5956,21300.0
2011-11-14 12:10:00,53.14,53.14,53.03,53.05,11700.0,35.5889,35.5889,35.5152,35.5286,11700.0
2011-11-14 12:15:00,53.08,53.13,52.96,52.98,23800.0,35.5487,35.5822,35.4683,35.4817,23800.0
2011-11-14 12:20:00,53.0,53.04,52.89,52.92,22000.0,35.4951,35.5219,35.4214,35.4415,22000.0
2011-11-14 12:25:00,52.91,52.94,52.85,52.87,23800.0,35.4348,35.4549,35.3946,35.408,23800.0
2011-11-14 12:30:00,52.85,52.91,52.8,52.81,19100.0,35.3946,35.4348,35.3612,35.3679,19100.0
2011-11-14 12:35:00,52.81,52.85,52.74,52.83,26400.0,35.3679,35.3946,35.321,35.3813,26400.0
2011-11-14 12:40:00,52.81,52.83,52.79,52.8,13300.0,35.3679,35.3813,35.3545,35.3612,13300.0
2011-11-14 12:45:00,52.8,52.8,52.73,52.78,13300.0,35.3612,35.3612,35.3143,35.3478,13300.0
2011-11-14 12:50:00,52.79,52.79,52.76,52.77,10600.0,35.3545,35.3545,35.3344,35.3411,10600.0
2011-11-14 12:55:00,52.78,52.79,52.71,52.74,17900.0,35.3478,35.3545,35.3009,35.321,17900.0
2011-11-14 13:00:00,52.74,52.77,52.63,52.63,25500.0,35.321,35.3411,35.2473,35.2473,25500.0
2011-11-14 13:05:00,52.64,52.67,52.58,52.59,13700.0,35.254,35.2741,35.2138,35.2205,13700.0
2011-11-14 13:10:00,52.58,52.68,52.54,52.67,18300.0,35.2138,35.2808,35.187,35.2741,18300.0
2011-11-14 13:15:00,52.67,52.71,52.6,52.68,19600.0,35.2741,35.3009,35.2272,35.2808,19600.0
2011-11-14 13:20:00,52.68,52.73,52.66,52.72,13100.0,35.2808,35.3143,35.2674,35.3076,13100.0
2011-11-14 13:25:00,52.72,52.81,52.69,52.79,18200.0,35.3076,35.3679,35.2875,35.3545,18200.0
2011-11-14 13:30:00,52.8,52.8,52.67,52.67,16200.0,35.3612,35.3612,35.2741,35.2741,16200.0
2011-11-14 13:35:00,52.67,52.8,52.65,52.74,19100.0,35.2741,35.3612,35.2607,35.321,19100.0
2011-11-14 13:40:00,52.74,52.74,52.63,52.69,28600.0,35.321,35.321,35.2473,35.2875,28600.0
2011-11-14 13:45:00,52.69,52.7,52.54,52.57,27100.0,35.2875,35.2942,35.187,35.2071,27100.0
2011-11-14 13:50:00,52.57,52.72,52.56,52.7,26200.0,35.2071,35.3076,35.2004,35.2942,26200.0
2011-11-14 13:55:00,52.7,52.74,52.65,52.71,28700.0,35.2942,35.321,35.2607,35.3009,28700.0
2011-11-14 14:00:00,52.71,52.73,52.65,52.69,16200.0,35.3009,35.3143,35.2607,35.2875,16200.0
2011-11-14 14:05:00,52.69,52.73,52.66,52.69,14400.0,35.2875,35.3143,35.2674,35.2875,14400.0
2011-11-14 14:10:00,52.69,52.75,52.67,52.73,21000.0,35.2875,35.3277,35.2741,35.3143,21000.0
2011-11-14 14:15:00,52.72,52.74,52.65,52.68,23500.0,35.3076,35.321,35.2607,35.2808,23500.0
2011-11-14 14:20:00,52.67,52.69,52.61,52.61,15800.0,35.2741,35.2875,35.2339,35.2339,15800.0
2011-11-14 14:25:00,52.61,52.62,52.51,52.52,20200.0,35.2339,35.2406,35.1669,35.1736,20200.0
2011-11-14 14:30:00,52.52,52.54,52.45,52.46,41800.0,35.1736,35.187,35.1268,35.1335,41800.0
2011-11-14 14:35:00,52.46,52.51,52.4,52.41,27400.0,35.1335,35.1669,35.0933,35.1,27400.0
2011-11-14 14:40:00,52.42,52.46,52.38,52.46,24900.0,35.1067,35.1335,35.0799,35.1335,24900.0
2011-11-14 14:45:00,52.47,52.51,52.44,52.46,28500.0,35.1402,35.1669,35.1201,35.1335,28500.0
2011-11-14 14:50:00,52.44,52.45,52.4,52.44,31200.0,35.1201,35.1268,35.0933,35.1201,31200.0
2011-11-14 14:55:00,52.44,52.45,52.36,52.36,30400.0,35.1201,35.1268,35.0665,35.0665,30400.0
2011-11-14 15:00:00,52.36,52.52,52.35,52.49,23200.0,35.0665,35.1736,35.0598,35.1536,23200.0
2011-11-14 15:05:00,52.48,52.48,52.4,52.41,24200.0,35.1469,35.1469,35.0933,35.1,24200.0
2011-11-14 15:10:00,52.4,52.48,52.4,52.41,27100.0,35.0933,35.1469,35.0933,35.1,27100.0
2011-11-14 15:15:00,52.4,52.45,52.37,52.37,22100.0,35.0933,35.1268,35.0732,35.0732,22100.0
2011-11-14 15:20:00,52.38,52.5,52.38,52.5,29200.0,35.0799,35.1602,35.0799,35.1602,29200.0
2011-11-14 15:25:00,52.5,52.57,52.45,52.53,41000.0,35.1602,35.2071,35.1268,35.1803,41000.0
2011-11-14 15:30:00,52.53,52.65,52.52,52.63,49800.0,35.1803,35.2607,35.1736,35.2473,49800.0
2011-11-14 15:35:00,52.62,52.7,52.55,52.69,69400.0,35.2406,35.2942,35.1937,35.2875,69400.0
2011-11-14 15:40:00,52.7,52.92,52.69,52.86,62800.0,35.2942,35.4415,35.2875,35.4013,62800.0
2011-11-14 15:45:00,52.88,52.96,52.81,52.87,71800.0,35.4147,35.4683,35.3679,35.408,71800.0
2011-11-14 15:50:00,52.87,52.93,52.74,52.92,109600.0,35.408,35.4482,35.321,35.4415,109600.0
2011-11-14 15:55:00,52.91,52.91,52.71,52.83,207600.0,35.4348,35.4348,35.3009,35.3813,207600.0
2011-11-15 09:30:00,52.6,52.74,52.54,52.67,31500.0,35.2272,35.321,35.187,35.2741,31500.0
2011-11-15 09:35:00,52.66,52.97,52.54,52.95,15500.0,35.2674,35.475,35.187,35.4616,15500.0
2011-11-15 09:40:00,52.93,52.94,52.66,52.68,17800.0,35.4482,35.4549,35.2674,35.2808,17800.0
2011-11-15 09:45:00,52.68,53.06,52.68,52.85,23100.0,35.2808,35.5353,35.2808,35.3946,23100.0
2011-11-15 09:50:00,52.88,53.01,52.86,52.99,14400.0,35.4147,35.5018,35.4013,35.4884,14400.0
2011-11-15 09:55:00,52.98,53.06,52.95,52.95,13800.0,35.4817,35.5353,35.4616,35.4616,13800.0
2011-11-15 10:00:00,52.95,52.97,52.9,52.9,18700.0,35.4616,35.475,35.4281,35.4281,18700.0
2011-11-15 10:05:00,52.9,53.03,52.88,52.99,34500.0,35.4281,35.5152,35.4147,35.4884,34500.0
2011-11-15 10:10:00,53.0,53.04,52.85,52.9,20400.0,35.4951,35.5219,35.3946,35.4281,20400.0
2011-11-15 10:15:00,52.9,52.93,52.74,52.78,25000.0,35.4281,35.4482,35.321,35.3478,25000.0
2011-11-15 10:20:00,52.78,52.86,52.73,52.75,17300.0,35.3478,35.4013,35.3143,35.3277,17300.0
2011-11-15 10:25:00,52.75,52.95,52.75,52.91,19600.0,35.3277,35.4616,35.3277,35.4348,19600.0
2011-11-15 10:30:00,52.91,53.06,52.86,53.0,21500.0,35.4348,35.5353,35.4013,35.4951,21500.0
2011-11-15 10:35:00,53.0,53.11,53.0,53.04,60900.0,35.4951,35.5688,35.4951,35.5219,60900.0
2011-11-15 10:40:00,53.05,53.05,52.89,52.97,58600.0,35.5286,35.5286,35.4214,35.475,58600.0
2011-11-15 10:45:00,53.02,53.14,52.98,53.04,30600.0,35.5085,35.5889,35.4817,35.5219,30600.0
2011-11-15 10:50:00,53.04,53.1,52.99,53.07,28300.0,35.5219,35.5621,35.4884,35.542,28300.0
2011-11-15 10:55:00,53.06,53.12,52.95,52.95,28000.0,35.5353,35.5755,35.4616,35.4616,28000.0
2011-11-15 11:00:00,52.96,52.96,52.88,52.88,23100.0,35.4683,35.4683,35.4147,35.4147,23100.0
2011-11-15 11:05:00,52.88,52.93,52.83,52.9,21800.0,35.4147,35.4482,35.3813,35.4281,21800.0
2011-11-15 11:10:00,52.91,52.96,52.81,52.94,17200.0,35.4348,35.4683,35.3679,35.4549,17200.0
2011-11-15 11:15:00,52.94,52.95,52.75,52.77,25400.0,35.4549,35.4616,35.3277,35.3411,25400.0
2011-11-15 11:20:00,52.76,52.76,52.65,52.66,17900.0,35.3344,35.3344,35.2607,35.2674,17900.0
2011-11-15 11:25:00,52.66,52.76,52.64,52.72,29700.0,35.2674,35.3344,35.254,35.3076,29700.0
2011-11-15 11:30:00,52.74,52.74,52.59,52.59,39700.0,35.321,35.321,35.2205,35.2205,39700.0
2011-11-15 11:35:00,52.6,52.66,52.6,52.63,25300.0,35.2272,35.2674,35.2272,35.2473,25300.0
2011-11-15 11:40:00,52.62,52.77,52.62,52.7,20100.0,35.2406,35.3411,35.2406,35.2942,20100.0
2011-11-15 11:45:00,52.7,52.72,52.65,52.7,19000.0,35.2942,35.3076,35.2607,35.2942,19000.0
2011-11-15 11:50:00,52.72,52.81,52.69,52.81,11300.0,35.3076,35.3679,35.2875,35.3679,11300.0
2011-11-15 11:55:00,52.8,52.95,52.74,52.91,35400.0,35.3612,35.4616,35.321,35.4348,35400.0
2011-11-15 12:00:00,52.92,53.0,52.9,53.0,35700.0,35.4415,35.4951,35.4281,35.4951,35700.0
2011-11-15 12:05:00,53.0,53.08,53.0,53.04,14000.0,35.4951,35.5487,35.4951,35.5219,14000.0
2011-11-15 12:10:00,53.04,53.05,52.93,52.96,22200.0,35.5219,35.5286,35.4482,35.4683,22200.0
2011-11-15 12:15:00,52.98,52.99,52.93,52.94,23000.0,35.4817,35.4884,35.4482,35.4549,23000.0
2011-11-15 12:20:00,52.94,53.04,52.94,53.03,22400.0,35.4549,35.5219,35.4549,35.5152,22400.0
2011-11-15 12:25:00,53.02,53.16,53.02,53.16,35400.0,35.5085,35.6023,35.5085,35.6023,35400.0
2011-11-15 12:30:00,53.15,53.32,53.12,53.32,28200.0,35.5956,35.7094,35.5755,35.7094,28200.0
2011-11-15 12:35:00,53.33,53.42,53.21,53.22,31600.0,35.7161,35.7764,35.6357,35.6424,31600.0
2011-11-15 12:40:00,53.21,53.32,53.21,53.31,21000.0,35.6357,35.7094,35.6357,35.7027,21000.0
2011-11-15 12:45:00,53.31,53.32,53.21,53.22,26000.0,35.7027,35.7094,35.6357,35.6424,26000.0
2011-11-15 12:50:00,53.22,53.23,53.19,53.21,12600.0,35.6424,35.6491,35.6224,35.6357,12600.0
2011-11-15 12:55:00,53.21,53.3,53.2,53.28,18300.0,35.6357,35.696,35.6291,35.6826,18300.0
2011-11-15 13:00:00,53.27,53.45,53.27,53.45,23400.0,35.6759,35.7965,35.6759,35.7965,23400.0
2011-11-15 13:05:00,53.43,53.47,53.3,53.39,21000.0,35.7831,35.8099,35.696,35.7563,21000.0
2011-11-15 13:10:00,53.36,53.4,53.29,53.31,12300.0,35.7362,35.763,35.6893,35.7027,12300.0
2011-11-15 13:15:00,53.29,53.38,53.28,53.3,24100.0,35.6893,35.7496,35.6826,35.696,24100.0
2011-11-15 13:20:00,53.3,53.42,53.28,53.3,26000.0,35.696,35.7764,35.6826,35.696,26000.0
2011-11-15 13:25:00,53.3,53.45,53.3,53.4,15000.0,35.696,35.7965,35.696,35.763,15000.0
2011-11-15 13:30:00,53.41,53.53,53.4,53.42,24900.0,35.7697,35.8501,35.763,35.7764,24900.0
2011-11-15 13:35:00,53.41,53.58,53.4,53.54,23500.0,35.7697,35.8835,35.763,35.8568,23500.0
2011-11-15 13:40:00,53.57,53.73,53.56,53.7,25100.0,35.8768,35.984,35.8702,35.9639,25100.0
2011-11-15 13:45:00,53.69,53.72,53.56,53.62,20900.0,35.9572,35.9773,35.8702,35.9103,20900.0
2011-11-15 13:50:00,53.61,53.66,53.57,53.57,25200.0,35.9036,35.9371,35.8768,35.8768,25200.0
2011-11-15 13:55:00,53.57,53.65,53.56,53.64,14900.0,35.8768,35.9304,35.8702,35.9237,14900.0
2011-11-15 14:00:00,53.64,53.68,53.58,53.59,15200.0,35.9237,35.9505,35.8835,35.8902,15200.0
2011-11-15 14:05:00,53.59,53.65,53.58,53.62,20000.0,35.8902,35.9304,35.8835,35.9103,20000.0
2011-11-15 14:10:00,53.64,53.78,53.63,53.77,21400.0,35.9237,36.0175,35.917,36.0108,21400.0
2011-11-15 14:15:00,53.76,53.77,53.6,53.6,17400.0,36.0041,36.0108,35.8969,35.8969,17400.0
2011-11-15 14:20:00,53.6,53.68,53.59,53.67,23700.0,35.8969,35.9505,35.8902,35.9438,23700.0
2011-11-15 14:25:00,53.67,53.71,53.59,53.65,24700.0,35.9438,35.9706,35.8902,35.9304,24700.0
2011-11-15 14:30:00,53.64,53.68,53.6,53.62,21100.0,35.9237,35.9505,35.8969,35.9103,21100.0
2011-11-15 14:35:00,53.62,53.7,53.61,53.65,24200.0,35.9103,35.9639,35.9036,35.9304,24200.0
2011-11-15 14:40:00,53.66,53.73,53.66,53.71,39300.0,35.9371,35.984,35.9371,35.9706,39300.0
2011-11-15 14:45:00,53.71,53.81,53.69,53.73,38800.0,35.9706,36.0376,35.9572,35.984,38800.0
2011-11-15 14:50:00,53.72,53.85,53.71,53.8,30300.0,35.9773,36.0644,35.9706,36.0309,30300.0
2011-11-15 14:55:00,53.8,53.8,53.73,53.74,30200.0,36.0309,36.0309,35.984,35.9907,30200.0
2011-11-15 15:00:00,53.73,53.94,53.73,53.9,50000.0,35.984,36.1246,35.984,36.0979,50000.0
2011-11-15 15:05:00,53.91,53.94,53.85,53.86,34800.0,36.1046,36.1246,36.0644,36.0711,34800.0
2011-11-15 15:10:00,53.85,53.9,53.82,53.82,38700.0,36.0644,36.0979,36.0443,36.0443,38700.0
2011-11-15 15:15:00,53.82,53.9,53.78,53.79,41400.0,36.0443,36.0979,36.0175,36.0242,41400.0
2011-11-15 15:20:00,53.8,53.92,53.78,53.89,71000.0,36.0309,36.1112,36.0175,36.0912,71000.0
2011-11-15 15:25:00,53.91,54.01,53.9,53.98,62800.0,36.1046,36.1715,36.0979,36.1514,62800.0
2011-11-15 15:30:00,53.98,54.0,53.82,53.83,50400.0,36.1514,36.1648,36.0443,36.051,50400.0
2011-11-15 15:35:00,53.83,53.96,53.79,53.85,56900.0,36.051,36.138,36.0242,36.0644,56900.0
2011-11-15 15:40:00,53.84,53.89,53.73,53.76,80900.0,36.0577,36.0912,35.984,36.0041,80900.0
2011-11-15 15:45:00,53.76,53.77,53.71,53.75,55600.0,36.0041,36.0108,35.9706,35.9974,55600.0
2011-11-15 15:50:00,53.76,53.77,53.63,53.64,86600.0,36.0041,36.0108,35.917,35.9237,86600.0
2011-11-15 15:55:00,53.65,53.77,53.59,53.59,244600.0,35.9304,36.0108,35.8902,35.8902,244600.0
2011-11-16 09:30:00,52.9,52.97,52.69,52.78,50700.0,35.4281,35.475,35.2875,35.3478,50700.0
2011-11-16 09:35:00,52.77,52.97,52.77,52.87,51100.0,35.3411,35.475,35.3411,35.408,51100.0
2011-11-16 09:40:00,52.89,53.0,52.81,52.96,26400.0,35.4214,35.4951,35.3679,35.4683,26400.0
2011-11-16 09:45:00,52.97,53.11,52.96,53.01,45000.0,35.475,35.5688,35.4683,35.5018,45000.0
2011-11-16 09:50:00,53.03,53.21,52.99,53.14,40200.0,35.5152,35.6357,35.4884,35.5889,40200.0
2011-11-16 09:55:00,53.14,53.16,53.05,53.1,26000.0,35.5889,35.6023,35.5286,35.5621,26000.0
2011-11-16 10:00:00,53.11,53.26,53.1,53.24,107100.0,35.5688,35.6692,35.5621,35.6558,107100.0
2011-11-16 10:05:00,53.24,53.29,53.2,53.26,54100.0,35.6558,35.6893,35.6291,35.6692,54100.0
2011-11-16 10:10:00,53.25,53.35,53.24,53.29,39100.0,35.6625,35.7295,35.6558,35.6893,39100.0
2011-11-16 10:15:00,53.29,53.53,53.29,53.41,60600.0,35.6893,35.8501,35.6893,35.7697,60600.0
2011-11-16 10:20:00,53.42,53.6,53.36,53.4,78100.0,35.7764,35.8969,35.7362,35.763,78100.0
2011-11-16 10:25:00,53.41,53.5,53.36,53.36,24000.0,35.7697,35.83,35.7362,35.7362,24000.0
2011-11-16 10:30:00,53.36,53.44,53.31,53.41,32300.0,35.7362,35.7898,35.7027,35.7697,32300.0
2011-11-16 10:35:00,53.41,53.45,53.38,53.44,28900.0,35.7697,35.7965,35.7496,35.7898,28900.0
2011-11-16 10:40:00,53.46,53.57,53.39,53.55,27800.0,35.8032,35.8768,35.7563,35.8635,27800.0
2011-11-16 10:45:00,53.55,53.67,53.55,53.63,36600.0,35.8635,35.9438,35.8635,35.917,36600.0
2011-11-16 10:50:00,53.64,53.8,53.62,53.73,29000.0,35.9237,36.0309,35.9103,35.984,29000.0
2011-11-16 10:55:00,53.75,53.76,53.67,53.68,25900.0,35.9974,36.0041,35.9438,35.9505,25900.0
2011-11-16 11:00:00,53.68,53.85,53.68,53.81,20100.0,35.9505,36.0644,35.9505,36.0376,20100.0
2011-11-16 11:05:00,53.81,53.9,53.81,53.87,22500.0,36.0376,36.0979,36.0376,36.0778,22500.0
2011-11-16 11:10:00,53.88,53.92,53.74,53.8,21200.0,36.0845,36.1112,35.9907,36.0309,21200.0
2011-11-16 11:15:00,53.79,53.85,53.78,53.83,26300.0,36.0242,36.0644,36.0175,36.051,26300.0
2011-11-16 11:20:00,53.83,53.89,53.79,53.88,20500.0,36.051,36.0912,36.0242,36.0845,20500.0
2011-11-16 11:25:00,53.89,53.98,53.85,53.86,28000.0,36.0912,36.1514,36.0644,36.0711,28000.0
2011-11-16 11:30:00,53.87,53.88,53.77,53.78,43700.0,36.0778,36.0845,36.0108,36.0175,43700.0
2011-11-16 11:35:00,53.77,53.81,53.69,53.72,27200.0,36.0108,36.0376,35.9572,35.9773,27200.0
2011-11-16 11:40:00,53.73,53.78,53.7,53.72,14000.0,35.984,36.0175,35.9639,35.9773,14000.0
2011-11-16 11:45:00,53.73,53.74,53.63,53.67,20200.0,35.984,35.9907,35.917,35.9438,20200.0
2011-11-16 11:50:00,53.68,53.74,53.66,53.72,19400.0,35.9505,35.9907,35.9371,35.9773,19400.0
2011-11-16 11:55:00,53.72,53.74,53.7,53.73,18100.0,35.9773,35.9907,35.9639,35.984,18100.0
2011-11-16 12:00:00,53.73,53.75,53.7,53.73,16400.0,35.984,35.9974,35.9639,35.984,16400.0
2011-11-16 12:05:00,53.74,53.76,53.71,53.76,13200.0,35.9907,36.0041,35.9706,36.0041,13200.0
2011-11-16 12:10:00,53.74,53.74,53.69,53.71,18000.0,35.9907,35.9907,35.9572,35.9706,18000.0
2011-11-16 12:15:00,53.71,53.75,53.69,53.69,17600.0,35.9706,35.9974,35.9572,35.9572,17600.0
2011-11-16 12:20:00,53.71,53.77,53.69,53.76,16400.0,35.9706,36.0108,35.9572,36.0041,16400.0
2011-11-16 12:25:00,53.77,53.78,53.73,53.77,18400.0,36.0108,36.0175,35.984,36.0108,18400.0
2011-11-16 12:30:00,53.77,53.81,53.76,53.8,21800.0,36.0108,36.0376,36.0041,36.0309,21800.0
2011-11-16 12:35:00,53.8,54.0,53.78,53.94,65700.0,36.0309,36.1648,36.0175,36.1246,65700.0
2011-11-16 12:40:00,53.93,53.96,53.86,53.86,22200.0,36.1179,36.138,36.0711,36.0711,22200.0
2011-11-16 12:45:00,53.88,53.89,53.74,53.75,32400.0,36.0845,36.0912,35.9907,35.9974,32400.0
2011-11-16 12:50:00,53.76,53.86,53.76,53.8,32400.0,36.0041,36.0711,36.0041,36.0309,32400.0
2011-11-16 12:55:00,53.81,53.9,53.79,53.89,19000.0,36.0376,36.0979,36.0242,36.0912,19000.0
2011-11-16 13:00:00,53.89,53.97,53.86,53.93,28600.0,36.0912,36.1447,36.0711,36.1179,28600.0
2011-11-16 13:05:00,53.94,54.0,53.9,53.99,22600.0,36.1246,36.1648,36.0979,36.1581,22600.0
2011-11-16 13:10:00,53.98,54.06,53.98,54.03,25200.0,36.1514,36.205,36.1514,36.1849,25200.0
2011-11-16 13:15:00,54.03,54.08,54.0,54.08,26100.0,36.1849,36.2184,36.1648,36.2184,26100.0
2011-11-16 13:20:00,54.08,54.21,54.06,54.21,50400.0,36.2184,36.3055,36.205,36.3055,50400.0
2011-11-16 13:25:00,54.22,54.36,54.21,54.32,41000.0,36.3122,36.4059,36.3055,36.3791,41000.0
2011-11-16 13:30:00,54.32,54.33,54.23,54.23,18100.0,36.3791,36.3858,36.3189,36.3189,18100.0
2011-11-16 13:35:00,54.23,54.29,54.21,54.29,27000.0,36.3189,36.359,36.3055,36.359,27000.0
2011-11-16 13:40:00,54.29,54.4,54.29,54.38,31300.0,36.359,36.4327,36.359,36.4193,31300.0
2011-11-16 13:45:00,54.39,54.43,54.35,54.41,23400.0,36.426,36.4528,36.3992,36.4394,23400.0
2011-11-16 13:50:00,54.41,54.42,54.31,54.31,18500.0,36.4394,36.4461,36.3724,36.3724,18500.0
2011-11-16 13:55:00,54.32,54.33,54.22,54.26,21300.0,36.3791,36.3858,36.3122,36.339,21300.0
2011-11-16 14:00:00,54.26,54.34,54.23,54.32,20200.0,36.339,36.3925,36.3189,36.3791,20200.0
2011-11-16 14:05:00,54.33,54.33,54.19,54.2,17500.0,36.3858,36.3858,36.2921,36.2988,17500.0
2011-11-16 14:10:00,54.2,54.25,54.14,54.17,16100.0,36.2988,36.3323,36.2586,36.2787,16100.0
2011-11-16 14:15:00,54.17,54.22,54.15,54.22,12400.0,36.2787,36.3122,36.2653,36.3122,12400.0
2011-11-16 14:20:00,54.21,54.3,54.2,54.28,16000.0,36.3055,36.3657,36.2988,36.3523,16000.0
2011-11-16 14:25:00,54.27,54.3,54.24,54.26,14400.0,36.3457,36.3657,36.3256,36.339,14400.0
2011-11-16 14:30:00,54.27,54.3,54.23,54.27,20200.0,36.3457,36.3657,36.3189,36.3457,20200.0
2011-11-16 14:35:00,54.29,54.36,54.28,54.31,23900.0,36.359,36.4059,36.3523,36.3724,23900.0
2011-11-16 14:40:00,54.31,54.32,54.24,54.25,25000.0,36.3724,36.3791,36.3256,36.3323,25000.0
2011-11-16 14:45:00,54.25,54.25,54.08,54.09,33900.0,36.3323,36.3323,36.2184,36.2251,33900.0
2011-11-16 14:50:00,54.08,54.1,54.0,54.07,66300.0,36.2184,36.2318,36.1648,36.2117,66300.0
2011-11-16 14:55:00,54.06,54.16,54.02,54.16,49200.0,36.205,36.272,36.1782,36.272,49200.0
2011-11-16 15:00:00,54.16,54.2,54.1,54.14,66600.0,36.272,36.2988,36.2318,36.2586,66600.0
2011-11-16 15:05:00,54.14,54.22,54.13,54.18,35600.0,36.2586,36.3122,36.2519,36.2854,35600.0
2011-11-16 15:10:00,54.18,54.19,53.9,53.9,65500.0,36.2854,36.2921,36.0979,36.0979,65500.0
2011-11-16 15:15:00,53.89,53.9,53.66,53.74,44900.0,36.0912,36.0979,35.9371,35.9907,44900.0
2011-11-16 15:20:00,53.74,53.77,53.6,53.7,71900.0,35.9907,36.0108,35.8969,35.9639,71900.0
2011-11-16 15:25:00,53.7,53.7,53.41,53.42,94900.0,35.9639,35.9639,35.7697,35.7764,94900.0
2011-11-16 15:30:00,53.42,53.45,53.14,53.18,117300.0,35.7764,35.7965,35.5889,35.6157,117300.0
2011-11-16 15:35:00,53.19,53.21,53.03,53.17,162700.0,35.6224,35.6357,35.5152,35.609,162700.0
2011-11-16 15:40:00,53.16,53.2,53.05,53.11,128900.0,35.6023,35.6291,35.5286,35.5688,128900.0
2011-11-16 15:45:00,53.11,53.29,53.11,53.13,117500.0,35.5688,35.6893,35.5688,35.5822,117500.0
2011-11-16 15:50:00,53.12,53.14,52.74,52.83,254400.0,35.5755,35.5889,35.321,35.3813,254400.0
2011-11-16 15:55:00,52.84,53.01,52.71,52.86,488400.0,35.388,35.5018,35.3009,35.4013,488400.0
2011-11-17 09:30:00,52.7,53.12,52.69,52.88,132200.0,35.2942,35.5755,35.2875,35.4147,132200.0
2011-11-17 09:35:00,52.88,52.95,52.73,52.83,107700.0,35.4147,35.4616,35.3143,35.3813,107700.0
2011-11-17 09:40:00,52.84,53.1,52.78,52.98,90200.0,35.388,35.5621,35.3478,35.4817,90200.0
2011-11-17 09:45:00,52.97,53.03,52.62,52.69,77500.0,35.475,35.5152,35.2406,35.2875,77500.0
2011-11-17 09:50:00,52.68,52.98,52.63,52.96,49100.0,35.2808,35.4817,35.2473,35.4683,49100.0
2011-11-17 09:55:00,52.96,53.16,52.93,53.15,57400.0,35.4683,35.6023,35.4482,35.5956,57400.0
2011-11-17 10:00:00,53.12,53.26,52.87,53.2,57500.0,35.5755,35.6692,35.408,35.6291,57500.0
2011-11-17 10:05:00,53.21,53.45,53.02,53.45,46300.0,35.6357,35.7965,35.5085,35.7965,46300.0
2011-11-17 10:10:00,53.45,53.46,53.29,53.3,32800.0,35.7965,35.8032,35.6893,35.696,32800.0
2011-11-17 10:15:00,53.3,53.42,53.23,53.27,31000.0,35.696,35.7764,35.6491,35.6759,31000.0
2011-11-17 10:20:00,53.27,53.39,53.13,53.18,34800.0,35.6759,35.7563,35.5822,35.6157,34800.0
2011-11-17 10:25:00,53.19,53.43,53.19,53.41,25800.0,35.6224,35.7831,35.6224,35.7697,25800.0
2011-11-17 10:30:00,53.42,53.62,53.21,53.6,84700.0,35.7764,35.9103,35.6357,35.8969,84700.0
2011-11-17 10:35:00,53.59,53.74,53.55,53.68,53100.0,35.8902,35.9907,35.8635,35.9505,53100.0
2011-11-17 10:40:00,53.65,53.65,53.47,53.48,15200.0,35.9304,35.9304,35.8099,35.8166,15200.0
2011-11-17 10:45:00,53.47,53.58,53.45,53.49,13200.0,35.8099,35.8835,35.7965,35.8233,13200.0
2011-11-17 10:50:00,53.51,53.58,53.42,53.52,16700.0,35.8367,35.8835,35.7764,35.8434,16700.0
2011-11-17 10:55:00,53.52,53.68,53.51,53.55,13600.0,35.8434,35.9505,35.8367,35.8635,13600.0
2011-11-17 11:00:00,53.54,53.59,53.4,53.41,21300.0,35.8568,35.8902,35.763,35.7697,21300.0
2011-11-17 11:05:00,53.42,53.43,53.28,53.36,27800.0,35.7764,35.7831,35.6826,35.7362,27800.0
2011-11-17 11:10:00,53.37,53.5,53.36,53.36,34700.0,35.7429,35.83,35.7362,35.7362,34700.0
2011-11-17 11:15:00,53.36,53.4,53.31,53.36,26200.0,35.7362,35.763,35.7027,35.7362,26200.0
2011-11-17 11:20:00,53.36,53.39,53.01,53.1,122500.0,35.7362,35.7563,35.5018,35.5621,122500.0
2011-11-17 11:25:00,53.09,53.25,53.05,53.21,53000.0,35.5554,35.6625,35.5286,35.6357,53000.0
2011-11-17 11:30:00,53.22,53.28,53.2,53.25,28100.0,35.6424,35.6826,35.6291,35.6625,28100.0
2011-11-17 11:35:00,53.25,53.3,53.23,53.3,30200.0,35.6625,35.696,35.6491,35.696,30200.0
2011-11-17 11:40:00,53.29,53.45,53.29,53.45,33900.0,35.6893,35.7965,35.6893,35.7965,33900.0
2011-11-17 11:45:00,53.45,53.51,53.32,53.35,31200.0,35.7965,35.8367,35.7094,35.7295,31200.0
2011-11-17 11:50:00,53.34,53.37,53.23,53.24,30100.0,35.7228,35.7429,35.6491,35.6558,30100.0
2011-11-17 11:55:00,53.24,53.32,53.16,53.3,54700.0,35.6558,35.7094,35.6023,35.696,54700.0
2011-11-17 12:00:00,53.3,53.33,53.19,53.23,35700.0,35.696,35.7161,35.6224,35.6491,35700.0
2011-11-17 12:05:00,53.23,53.24,53.07,53.13,42500.0,35.6491,35.6558,35.542,35.5822,42500.0
2011-11-17 12:10:00,53.13,53.13,53.01,53.05,29800.0,35.5822,35.5822,35.5018,35.5286,29800.0
2011-11-17 12:15:00,53.05,53.13,53.0,53.11,24200.0,35.5286,35.5822,35.4951,35.5688,24200.0
2011-11-17 12:20:00,53.11,53.17,53.1,53.14,29900.0,35.5688,35.609,35.5621,35.5889,29900.0
2011-11-17 12:25:00,53.15,53.18,53.04,53.07,57900.0,35.5956,35.6157,35.5219,35.542,57900.0
2011-11-17 12:30:00,53.06,53.06,52.63,52.73,88600.0,35.5353,35.5353,35.2473,35.3143,88600.0
2011-11-17 12:35:00,52.72,52.85,52.48,52.54,165100.0,35.3076,35.3946,35.1469,35.187,165100.0
2011-11-17 12:40:00,52.51,52.75,52.29,52.74,136300.0,35.1669,35.3277,35.0196,35.321,136300.0
2011-11-17 12:45:00,52.75,52.79,52.55,52.61,71000.0,35.3277,35.3545,35.1937,35.2339,71000.0
2011-11-17 12:50:00,52.61,52.86,52.61,52.73,52700.0,35.2339,35.4013,35.2339,35.3143,52700.0
2011-11-17 12:55:00,52.73,52.73,52.5,52.53,76300.0,35.3143,35.3143,35.1602,35.1803,76300.0
2011-11-17 13:00:00,52.54,52.54,52.17,52.23,78400.0,35.187,35.187,34.9392,34.9794,78400.0
2011-11-17 13:05:00,52.23,52.37,52.19,52.37,70400.0,34.9794,35.0732,34.9526,35.0732,70400.0
2011-11-17 13:10:00,52.36,52.51,52.33,52.48,74300.0,35.0665,35.1669,35.0464,35.1469,74300.0
2011-11-17 13:15:00,52.47,52.55,52.44,52.52,26000.0,35.1402,35.1937,35.1201,35.1736,26000.0
2011-11-17 13:20:00,52.51,52.54,52.44,52.53,29000.0,35.1669,35.187,35.1201,35.1803,29000.0
2011-11-17 13:25:00,52.52,52.54,52.36,52.45,30600.0,35.1736,35.187,35.0665,35.1268,30600.0
2011-11-17 13:30:00,52.44,52.52,52.38,52.41,43600.0,35.1201,35.1736,35.0799,35.1,43600.0
2011-11-17 13:35:00,52.41,52.48,52.4,52.4,26300.0,35.1,35.1469,35.0933,35.0933,26300.0
2011-11-17 13:40:00,52.41,52.46,52.25,52.33,28700.0,35.1,35.1335,34.9928,35.0464,28700.0
2011-11-17 13:45:00,52.33,52.36,52.29,52.29,14900.0,35.0464,35.0665,35.0196,35.0196,14900.0
2011-11-17 13:50:00,52.28,52.28,52.1,52.2,119000.0,35.0129,35.0129,34.8924,34.9593,119000.0
2011-11-17 13:55:00,52.18,52.48,52.18,52.4,63800.0,34.9459,35.1469,34.9459,35.0933,63800.0
2011-11-17 14:00:00,52.39,52.39,52.23,52.26,35400.0,35.0866,35.0866,34.9794,34.9995,35400.0
2011-11-17 14:05:00,52.26,52.32,52.21,52.23,46300.0,34.9995,35.0397,34.966,34.9794,46300.0
2011-11-17 14:10:00,52.23,52.28,52.18,52.22,29300.0,34.9794,35.0129,34.9459,34.9727,29300.0
2011-11-17 14:15:00,52.22,52.24,52.12,52.15,35400.0,34.9727,34.9861,34.9058,34.9258,35400.0
2011-11-17 14:20:00,52.15,52.21,52.03,52.04,42300.0,34.9258,34.966,34.8455,34.8522,42300.0
2011-11-17 14:25:00,52.03,52.13,51.88,52.12,72600.0,34.8455,34.9125,34.745,34.9058,72600.0
2011-11-17 14:30:00,52.11,52.19,51.98,52.02,35000.0,34.8991,34.9526,34.812,34.8388,35000.0
2011-11-17 14:35:00,52.03,52.04,51.82,51.85,37500.0,34.8455,34.8522,34.7048,34.7249,37500.0
2011-11-17 14:40:00,51.85,51.99,51.82,51.97,28200.0,34.7249,34.8187,34.7048,34.8053,28200.0
2011-11-17 14:45:00,51.99,52.22,51.98,52.13,44000.0,34.8187,34.9727,34.812,34.9125,44000.0
2011-11-17 14:50:00,52.13,52.16,52.02,52.03,23600.0,34.9125,34.9325,34.8388,34.8455,23600.0
2011-11-17 14:55:00,52.04,52.06,51.92,52.01,41000.0,34.8522,34.8656,34.7718,34.8321,41000.0
2011-11-17 15:00:00,52.0,52.1,51.9,52.1,76400.0,34.8254,34.8924,34.7584,34.8924,76400.0
2011-11-17 15:05:00,52.08,52.11,51.93,51.96,54600.0,34.879,34.8991,34.7785,34.7986,54600.0
2011-11-17 15:10:00,51.96,51.97,51.85,51.86,52500.0,34.7986,34.8053,34.7249,34.7316,52500.0
2011-11-17 15:15:00,51.87,51.92,51.8,51.83,26400.0,34.7383,34.7718,34.6914,34.7115,26400.0
2011-11-17 15:20:00,51.85,52.05,51.8,51.96,53000.0,34.7249,34.8589,34.6914,34.7986,53000.0
2011-11-17 15:25:00,51.94,52.0,51.91,51.95,48800.0,34.7852,34.8254,34.7651,34.7919,48800.0
2011-11-17 15:30:00,51.94,52.02,51.88,51.93,68400.0,34.7852,34.8388,34.745,34.7785,68400.0
2011-11-17 15:35:00,51.93,52.0,51.84,51.84,60500.0,34.7785,34.8254,34.7182,34.7182,60500.0
2011-11-17 15:40:00,51.85,51.89,51.74,51.76,109000.0,34.7249,34.7517,34.6513,34.6647,109000.0
2011-11-17 15:45:00,51.76,51.99,51.74,51.89,104800.0,34.6647,34.8187,34.6513,34.7517,104800.0
2011-11-17 15:50:00,51.9,51.93,51.75,51.82,123900.0,34.7584,34.7785,34.658,34.7048,123900.0
2011-11-17 15:55:00,51.82,52.03,51.76,52.03,224700.0,34.7048,34.8455,34.6647,34.8455,224700.0
2011-11-18 09:30:00,52.25,52.38,52.16,52.29,331500.0,34.9928,35.0799,34.9325,35.0196,331500.0
2011-11-18 09:35:00,52.28,52.29,51.87,51.92,80600.0,35.0129,35.0196,34.7383,34.7718,80600.0
2011-11-18 09:40:00,51.92,51.92,51.62,51.77,47600.0,34.7718,34.7718,34.5709,34.6714,47600.0
2011-11-18 09:45:00,51.79,51.86,51.63,51.75,78100.0,34.6847,34.7316,34.5776,34.658,78100.0
2011-11-18 09:50:00,51.75,51.88,51.71,51.8,58400.0,34.658,34.745,34.6312,34.6914,58400.0
2011-11-18 09:55:00,51.82,51.96,51.77,51.92,87700.0,34.7048,34.7986,34.6714,34.7718,87700.0
2011-11-18 10:00:00,51.93,52.03,51.88,52.03,35500.0,34.7785,34.8455,34.745,34.8455,35500.0
2011-11-18 10:05:00,52.0,52.24,51.99,52.13,43000.0,34.8254,34.9861,34.8187,34.9125,43000.0
2011-11-18 10:10:00,52.13,52.4,52.05,52.36,34700.0,34.9125,35.0933,34.8589,35.0665,34700.0
2011-11-18 10:15:00,52.37,52.37,52.21,52.3,56800.0,35.0732,35.0732,34.966,35.0263,56800.0
2011-11-18 10:20:00,52.3,52.35,52.19,52.23,37800.0,35.0263,35.0598,34.9526,34.9794,37800.0
2011-11-18 10:25:00,52.23,52.29,52.13,52.24,38100.0,34.9794,35.0196,34.9125,34.9861,38100.0
2011-11-18 10:30:00,52.29,52.48,52.22,52.48,28000.0,35.0196,35.1469,34.9727,35.1469,28000.0
2011-11-18 10:35:00,52.47,52.63,52.43,52.52,55300.0,35.1402,35.2473,35.1134,35.1736,55300.0
2011-11-18 10:40:00,52.54,52.6,52.46,52.6,34500.0,35.187,35.2272,35.1335,35.2272,34500.0
2011-11-18 10:45:00,52.6,52.84,52.6,52.83,85700.0,35.2272,35.388,35.2272,35.3813,85700.0
2011-11-18 10:50:00,52.84,52.88,52.7,52.8,52200.0,35.388,35.4147,35.2942,35.3612,52200.0
2011-11-18 10:55:00,52.8,52.84,52.57,52.58,31300.0,35.3612,35.388,35.2071,35.2138,31300.0
2011-11-18 11:00:00,52.58,52.61,52.52,52.55,29300.0,35.2138,35.2339,35.1736,35.1937,29300.0
2011-11-18 11:05:00,52.56,52.59,52.47,52.52,32200.0,35.2004,35.2205,35.1402,35.1736,32200.0
2011-11-18 11:10:00,52.52,52.61,52.52,52.61,18800.0,35.1736,35.2339,35.1736,35.2339,18800.0
2011-11-18 11:15:00,52.61,52.61,52.5,52.56,28200.0,35.2339,35.2339,35.1602,35.2004,28200.0
2011-11-18 11:20:00,52.57,52.61,52.52,52.57,27200.0,35.2071,35.2339,35.1736,35.2071,27200.0
2011-11-18 11:25:00,52.58,52.71,52.56,52.67,30800.0,35.2138,35.3009,35.2004,35.2741,30800.0
2011-11-18 11:30:00,52.68,52.71,52.58,52.58,20000.0,35.2808,35.3009,35.2138,35.2138,20000.0
2011-11-18 11:35:00,52.58,52.68,52.56,52.67,26100.0,35.2138,35.2808,35.2004,35.2741,26100.0
2011-11-18 11:40:00,52.66,52.82,52.66,52.81,50200.0,35.2674,35.3746,35.2674,35.3679,50200.0
2011-11-18 11:45:00,52.8,52.8,52.62,52.63,45900.0,35.3612,35.3612,35.2406,35.2473,45900.0
2011-11-18 11:50:00,52.63,52.66,52.57,52.65,20200.0,35.2473,35.2674,35.2071,35.2607,20200.0
2011-11-18 11:55:00,52.66,52.66,52.59,52.64,23600.0,35.2674,35.2674,35.2205,35.254,23600.0
2011-11-18 12:00:00,52.64,52.64,52.49,52.53,24000.0,35.254,35.254,35.1536,35.1803,24000.0
2011-11-18 12:05:00,52.53,52.53,52.36,52.45,63300.0,35.1803,35.1803,35.0665,35.1268,63300.0
2011-11-18 12:10:00,52.44,52.51,52.41,52.41,78400.0,35.1201,35.1669,35.1,35.1,78400.0
2011-11-18 12:15:00,52.41,52.44,52.36,52.36,19700.0,35.1,35.1201,35.0665,35.0665,19700.0
2011-11-18 12:20:00,52.35,52.37,52.28,52.28,30900.0,35.0598,35.0732,35.0129,35.0129,30900.0
2011-11-18 12:25:00,52.28,52.42,52.26,52.38,23300.0,35.0129,35.1067,34.9995,35.0799,23300.0
2011-11-18 12:30:00,52.38,52.48,52.37,52.47,24900.0,35.0799,35.1469,35.0732,35.1402,24900.0
2011-11-18 12:35:00,52.47,52.51,52.44,52.51,16800.0,35.1402,35.1669,35.1201,35.1669,16800.0
2011-11-18 12:40:00,52.49,52.52,52.42,52.45,23000.0,35.1536,35.1736,35.1067,35.1268,23000.0
2011-11-18 12:45:00,52.44,52.53,52.44,52.49,17500.0,35.1201,35.1803,35.1201,35.1536,17500.0
2011-11-18 12:50:00,52.49,52.5,52.39,52.41,17700.0,35.1536,35.1602,35.0866,35.1,17700.0
2011-11-18 12:55:00,52.42,52.42,52.37,52.37,19300.0,35.1067,35.1067,35.0732,35.0732,19300.0
2011-11-18 13:00:00,52.37,52.46,52.37,52.46,22800.0,35.0732,35.1335,35.0732,35.1335,22800.0
2011-11-18 13:05:00,52.47,52.51,52.44,52.5,30900.0,35.1402,35.1669,35.1201,35.1602,30900.0
2011-11-18 13:10:00,52.49,52.56,52.48,52.54,20700.0,35.1536,35.2004,35.1469,35.187,20700.0
2011-11-18 13:15:00,52.54,52.68,52.54,52.63,46000.0,35.187,35.2808,35.187,35.2473,46000.0
2011-11-18 13:20:00,52.63,52.68,52.59,52.6,10900.0,35.2473,35.2808,35.2205,35.2272,10900.0
2011-11-18 13:25:00,52.59,52.63,52.57,52.61,15600.0,35.2205,35.2473,35.2071,35.2339,15600.0
2011-11-18 13:30:00,52.62,52.74,52.6,52.73,22500.0,35.2406,35.321,35.2272,35.3143,22500.0
2011-11-18 13:35:00,52.74,52.81,52.74,52.78,21500.0,35.321,35.3679,35.321,35.3478,21500.0
2011-11-18 13:40:00,52.78,52.8,52.73,52.77,19900.0,35.3478,35.3612,35.3143,35.3411,19900.0
2011-11-18 13:45:00,52.78,52.78,52.72,52.74,15400.0,35.3478,35.3478,35.3076,35.321,15400.0
2011-11-18 13:50:00,52.73,52.89,52.73,52.83,31700.0,35.3143,35.4214,35.3143,35.3813,31700.0
2011-11-18 13:55:00,52.84,52.87,52.76,52.76,30400.0,35.388,35.408,35.3344,35.3344,30400.0
2011-11-18 14:00:00,52.76,52.76,52.55,52.61,37100.0,35.3344,35.3344,35.1937,35.2339,37100.0
2011-11-18 14:05:00,52.6,52.7,52.57,52.67,21400.0,35.2272,35.2942,35.2071,35.2741,21400.0
2011-11-18 14:10:00,52.67,52.95,52.66,52.89,36700.0,35.2741,35.4616,35.2674,35.4214,36700.0
2011-11-18 14:15:00,52.9,52.96,52.81,52.83,36900.0,35.4281,35.4683,35.3679,35.3813,36900.0
2011-11-18 14:20:00,52.83,52.9,52.75,52.75,36100.0,35.3813,35.4281,35.3277,35.3277,36100.0
2011-11-18 14:25:00,52.77,52.78,52.67,52.73,26100.0,35.3411,35.3478,35.2741,35.3143,26100.0
2011-11-18 14:30:00,52.74,52.81,52.71,52.74,33600.0,35.321,35.3679,35.3009,35.321,33600.0
2011-11-18 14:35:00,52.74,52.87,52.74,52.86,60600.0,35.321,35.408,35.321,35.4013,60600.0
2011-11-18 14:40:00,52.86,52.88,52.77,52.86,36400.0,35.4013,35.4147,35.3411,35.4013,36400.0
2011-11-18 14:45:00,52.86,52.87,52.78,52.78,25500.0,35.4013,35.408,35.3478,35.3478,25500.0
2011-11-18 14:50:00,52.78,52.79,52.68,52.74,35800.0,35.3478,35.3545,35.2808,35.321,35800.0
2011-11-18 14:55:00,52.73,52.74,52.65,52.66,39200.0,35.3143,35.321,35.2607,35.2674,39200.0
2011-11-18 15:00:00,52.66,52.72,52.64,52.72,67900.0,35.2674,35.3076,35.254,35.3076,67900.0
2011-11-18 15:05:00,52.72,52.77,52.68,52.77,44600.0,35.3076,35.3411,35.2808,35.3411,44600.0
2011-11-18 15:10:00,52.75,52.8,52.73,52.78,41200.0,35.3277,35.3612,35.3143,35.3478,41200.0
2011-11-18 15:15:00,52.79,52.87,52.75,52.86,98400.0,35.3545,35.408,35.3277,35.4013,98400.0
2011-11-18 15:20:00,52.86,52.89,52.72,52.74,57700.0,35.4013,35.4214,35.3076,35.321,57700.0
2011-11-18 15:25:00,52.73,52.73,52.61,52.63,49400.0,35.3143,35.3143,35.2339,35.2473,49400.0
2011-11-18 15:30:00,52.64,52.75,52.58,52.7,54500.0,35.254,35.3277,35.2138,35.2942,54500.0
2011-11-18 15:35:00,52.71,52.82,52.71,52.73,59100.0,35.3009,35.3746,35.3009,35.3143,59100.0
2011-11-18 15:40:00,52.74,52.75,52.65,52.73,59000.0,35.321,35.3277,35.2607,35.3143,59000.0
2011-11-18 15:45:00,52.72,52.86,52.71,52.77,135800.0,35.3076,35.4013,35.3009,35.3411,135800.0
2011-11-18 15:50:00,52.77,52.78,52.7,52.72,111800.0,35.3411,35.3478,35.2942,35.3076,111800.0
2011-11-18 15:55:00,52.72,52.74,52.65,52.72,200400.0,35.3076,35.321,35.2607,35.3076,200400.0
2011-11-21 09:30:00,51.96,51.96,51.25,51.68,107900.0,34.7986,34.7986,34.3231,34.6111,107900.0
2011-11-21 09:35:00,51.64,51.92,51.58,51.7,139300.0,34.5843,34.7718,34.5441,34.6245,139300.0
2011-11-21 09:40:00,51.7,51.79,51.59,51.72,86900.0,34.6245,34.6847,34.5508,34.6379,86900.0
2011-11-21 09:45:00,51.71,51.76,51.66,51.69,110400.0,34.6312,34.6647,34.5977,34.6178,110400.0
2011-11-21 09:50:00,51.69,51.71,51.47,51.49,73300.0,34.6178,34.6312,34.4704,34.4838,73300.0
2011-11-21 09:55:00,51.48,51.54,51.45,51.45,38900.0,34.4771,34.5173,34.457,34.457,38900.0
2011-11-21 10:00:00,51.48,51.5,51.39,51.4,43000.0,34.4771,34.4905,34.4169,34.4236,43000.0
2011-11-21 10:05:00,51.39,51.4,51.12,51.17,51700.0,34.4169,34.4236,34.236,34.2695,51700.0
2011-11-21 10:10:00,51.17,51.49,51.14,51.48,114600.0,34.2695,34.4838,34.2494,34.4771,114600.0
2011-11-21 10:15:00,51.48,51.52,51.27,51.3,56000.0,34.4771,34.5039,34.3365,34.3566,56000.0
2011-11-21 10:20:00,51.29,51.37,51.23,51.37,26200.0,34.3499,34.4035,34.3097,34.4035,26200.0
2011-11-21 10:25:00,51.38,51.56,51.37,51.48,48700.0,34.4102,34.5307,34.4035,34.4771,48700.0
2011-11-21 10:30:00,51.47,51.51,51.24,51.29,66800.0,34.4704,34.4972,34.3164,34.3499,66800.0
2011-11-21 10:35:00,51.29,51.37,51.15,51.34,42700.0,34.3499,34.4035,34.2561,34.3834,42700.0
2011-11-21 10:40:00,51.33,51.34,51.19,51.27,28700.0,34.3767,34.3834,34.2829,34.3365,28700.0
2011-11-21 10:45:00,51.26,51.36,51.25,51.28,40400.0,34.3298,34.3968,34.3231,34.3432,40400.0
2011-11-21 10:50:00,51.28,51.3,51.12,51.12,53500.0,34.3432,34.3566,34.236,34.236,53500.0
2011-11-21 10:55:00,51.13,51.18,51.1,51.1,35800.0,34.2427,34.2762,34.2226,34.2226,35800.0
2011-11-21 11:00:00,51.1,51.1,50.91,50.92,85400.0,34.2226,34.2226,34.0954,34.1021,85400.0
2011-11-21 11:05:00,50.93,50.97,50.83,50.95,71100.0,34.1088,34.1356,34.0418,34.1222,71100.0
2011-11-21 11:10:00,50.95,51.18,50.95,51.14,58600.0,34.1222,34.2762,34.1222,34.2494,58600.0
2011-11-21 11:15:00,51.14,51.25,51.11,51.25,71500.0,34.2494,34.3231,34.2293,34.3231,71500.0
2011-11-21 11:20:00,51.26,51.3,51.15,51.17,37700.0,34.3298,34.3566,34.2561,34.2695,37700.0
2011-11-21 11:25:00,51.17,51.26,51.16,51.21,37600.0,34.2695,34.3298,34.2628,34.2963,37600.0
2011-11-21 11:30:00,51.2,51.2,51.08,51.09,29500.0,34.2896,34.2896,34.2092,34.2159,29500.0
2011-11-21 11:35:00,51.09,51.09,50.98,50.98,31100.0,34.2159,34.2159,34.1423,34.1423,31100.0
2011-11-21 11:40:00,50.98,51.08,50.94,51.02,67300.0,34.1423,34.2092,34.1155,34.1691,67300.0
2011-11-21 11:45:00,51.01,51.23,50.96,51.21,43500.0,34.1624,34.3097,34.1289,34.2963,43500.0
2011-11-21 11:50:00,51.2,51.25,51.1,51.12,36900.0,34.2896,34.3231,34.2226,34.236,36900.0
2011-11-21 11:55:00,51.11,51.16,51.09,51.13,28800.0,34.2293,34.2628,34.2159,34.2427,28800.0
2011-11-21 12:00:00,51.12,51.17,51.06,51.06,80800.0,34.236,34.2695,34.1959,34.1959,80800.0
2011-11-21 12:05:00,51.06,51.09,50.95,50.96,21400.0,34.1959,34.2159,34.1222,34.1289,21400.0
2011-11-21 12:10:00,50.95,51.16,50.95,51.15,44400.0,34.1222,34.2628,34.1222,34.2561,44400.0
2011-11-21 12:15:00,51.14,51.19,51.03,51.05,33100.0,34.2494,34.2829,34.1758,34.1892,33100.0
2011-11-21 12:20:00,51.04,51.12,51.04,51.08,30600.0,34.1825,34.236,34.1825,34.2092,30600.0
2011-11-21 12:25:00,51.08,51.13,51.05,51.11,48300.0,34.2092,34.2427,34.1892,34.2293,48300.0
2011-11-21 12:30:00,51.11,51.16,51.08,51.15,38900.0,34.2293,34.2628,34.2092,34.2561,38900.0
2011-11-21 12:35:00,51.15,51.18,51.14,51.14,23900.0,34.2561,34.2762,34.2494,34.2494,23900.0
2011-11-21 12:40:00,51.16,51.19,51.13,51.15,15300.0,34.2628,34.2829,34.2427,34.2561,15300.0
2011-11-21 12:45:00,51.13,51.17,51.09,51.14,11900.0,34.2427,34.2695,34.2159,34.2494,11900.0
2011-11-21 12:50:00,51.14,51.17,51.11,51.17,22400.0,34.2494,34.2695,34.2293,34.2695,22400.0
2011-11-21 12:55:00,51.16,51.17,51.11,51.15,29800.0,34.2628,34.2695,34.2293,34.2561,29800.0
2011-11-21 13:00:00,51.15,51.21,51.14,51.2,15000.0,34.2561,34.2963,34.2494,34.2896,15000.0
2011-11-21 13:05:00,51.2,51.34,51.2,51.31,25700.0,34.2896,34.3834,34.2896,34.3633,25700.0
2011-11-21 13:10:00,51.31,51.34,51.29,51.3,16000.0,34.3633,34.3834,34.3499,34.3566,16000.0
2011-11-21 13:15:00,51.29,51.34,51.23,51.33,37700.0,34.3499,34.3834,34.3097,34.3767,37700.0
2011-11-21 13:20:00,51.34,51.37,51.32,51.33,22300.0,34.3834,34.4035,34.37,34.3767,22300.0
2011-11-21 13:25:00,51.32,51.41,51.32,51.32,22300.0,34.37,34.4303,34.37,34.37,22300.0
2011-11-21 13:30:00,51.31,51.38,51.31,51.35,22700.0,34.3633,34.4102,34.3633,34.3901,22700.0
2011-11-21 13:35:00,51.36,51.37,51.32,51.35,23700.0,34.3968,34.4035,34.37,34.3901,23700.0
2011-11-21 13:40:00,51.35,51.36,51.3,51.31,15900.0,34.3901,34.3968,34.3566,34.3633,15900.0
2011-11-21 13:45:00,51.3,51.33,51.27,51.27,39700.0,34.3566,34.3767,34.3365,34.3365,39700.0
2011-11-21 13:50:00,51.28,51.29,51.26,51.28,18800.0,34.3432,34.3499,34.3298,34.3432,18800.0
2011-11-21 13:55:00,51.28,51.29,51.18,51.2,32100.0,34.3432,34.3499,34.2762,34.2896,32100.0
2011-11-21 14:00:00,51.18,51.2,51.14,51.17,20500.0,34.2762,34.2896,34.2494,34.2695,20500.0
2011-11-21 14:05:00,51.17,51.24,51.15,51.2,22300.0,34.2695,34.3164,34.2561,34.2896,22300.0
2011-11-21 14:10:00,51.21,51.44,51.2,51.39,44100.0,34.2963,34.4503,34.2896,34.4169,44100.0
2011-11-21 14:15:00,51.38,51.48,51.37,51.4,40300.0,34.4102,34.4771,34.4035,34.4236,40300.0
2011-11-21 14:20:00,51.38,51.41,51.37,51.39,50800.0,34.4102,34.4303,34.4035,34.4169,50800.0
2011-11-21 14:25:00,51.39,51.39,51.32,51.38,14400.0,34.4169,34.4169,34.37,34.4102,14400.0
2011-11-21 14:30:00,51.38,51.49,51.37,51.41,44300.0,34.4102,34.4838,34.4035,34.4303,44300.0
2011-11-21 14:35:00,51.42,51.45,51.35,51.38,26000.0,34.437,34.457,34.3901,34.4102,26000.0
2011-11-21 14:40:00,51.38,51.45,51.38,51.43,28100.0,34.4102,34.457,34.4102,34.4436,28100.0
2011-11-21 14:45:00,51.44,51.51,51.35,51.4,52400.0,34.4503,34.4972,34.3901,34.4236,52400.0
2011-11-21 14:50:00,51.4,51.41,51.32,51.32,38900.0,34.4236,34.4303,34.37,34.37,38900.0
2011-11-21 14:55:00,51.3,51.33,51.24,51.24,28500.0,34.3566,34.3767,34.3164,34.3164,28500.0
2011-11-21 15:00:00,51.25,51.3,51.08,51.08,42800.0,34.3231,34.3566,34.2092,34.2092,42800.0
2011-11-21 15:05:00,51.08,51.12,51.05,51.09,24100.0,34.2092,34.236,34.1892,34.2159,24100.0
2011-11-21 15:10:00,51.1,51.24,51.09,51.24,62600.0,34.2226,34.3164,34.2159,34.3164,62600.0
2011-11-21 15:15:00,51.23,51.28,51.18,51.23,132000.0,34.3097,34.3432,34.2762,34.3097,132000.0
2011-11-21 15:20:00,51.23,51.4,51.22,51.39,84300.0,34.3097,34.4236,34.303,34.4169,84300.0
2011-11-21 15:25:00,51.38,51.45,51.34,51.34,105900.0,34.4102,34.457,34.3834,34.3834,105900.0
2011-11-21 15:30:00,51.34,51.39,51.18,51.2,183800.0,34.3834,34.4169,34.2762,34.2896,183800.0
2011-11-21 15:35:00,51.2,51.32,51.19,51.27,102400.0,34.2896,34.37,34.2829,34.3365,102400.0
2011-11-21 15:40:00,51.26,51.26,51.13,51.21,134600.0,34.3298,34.3298,34.2427,34.2963,134600.0
2011-11-21 15:45:00,51.2,51.23,51.14,51.2,239100.0,34.2896,34.3097,34.2494,34.2896,239100.0
2011-11-21 15:50:00,51.2,51.22,51.04,51.1,224200.0,34.2896,34.303,34.1825,34.2226,224200.0
2011-11-21 15:55:00,51.09,51.1,50.93,50.98,421800.0,34.2159,34.2226,34.1088,34.1423,421800.0
2011-11-22 09:30:00,50.82,50.88,50.62,50.86,44900.0,34.0351,34.0753,33.9012,34.0619,44900.0
2011-11-22 09:35:00,50.85,51.0,50.75,50.8,159200.0,34.0552,34.1557,33.9882,34.0217,159200.0
2011-11-22 09:40:00,50.77,51.13,50.7,51.11,48100.0,34.0016,34.2427,33.9548,34.2293,48100.0
2011-11-22 09:45:00,51.12,51.12,51.0,51.04,42500.0,34.236,34.236,34.1557,34.1825,42500.0
2011-11-22 09:50:00,51.04,51.05,50.91,50.93,32100.0,34.1825,34.1892,34.0954,34.1088,32100.0
2011-11-22 09:55:00,50.92,50.94,50.83,50.85,24600.0,34.1021,34.1155,34.0418,34.0552,24600.0
2011-11-22 10:00:00,50.86,50.88,50.67,50.68,55400.0,34.0619,34.0753,33.9347,33.9414,55400.0
2011-11-22 10:05:00,50.69,50.74,50.62,50.66,45100.0,33.9481,33.9815,33.9012,33.928,45100.0
2011-11-22 10:10:00,50.67,50.69,50.56,50.57,39500.0,33.9347,33.9481,33.861,33.8677,39500.0
2011-11-22 10:15:00,50.57,50.65,50.53,50.57,30700.0,33.8677,33.9213,33.8409,33.8677,30700.0
2011-11-22 10:20:00,50.58,50.61,50.55,50.57,43600.0,33.8744,33.8945,33.8543,33.8677,43600.0
2011-11-22 10:25:00,50.55,50.75,50.54,50.68,79800.0,33.8543,33.9882,33.8476,33.9414,79800.0
2011-11-22 10:30:00,50.69,50.71,50.64,50.65,28600.0,33.9481,33.9615,33.9146,33.9213,28600.0
2011-11-22 10:35:00,50.65,50.66,50.57,50.57,21900.0,33.9213,33.928,33.8677,33.8677,21900.0
2011-11-22 10:40:00,50.56,50.61,50.49,50.52,22700.0,33.861,33.8945,33.8141,33.8342,22700.0
2011-11-22 10:45:00,50.51,50.54,50.37,50.41,30300.0,33.8275,33.8476,33.7337,33.7605,30300.0
2011-11-22 10:50:00,50.41,50.41,50.3,50.39,29000.0,33.7605,33.7605,33.6869,33.7471,29000.0
2011-11-22 10:55:00,50.41,50.43,50.31,50.37,36400.0,33.7605,33.7739,33.6936,33.7337,36400.0
2011-11-22 11:00:00,50.38,50.38,50.27,50.3,60800.0,33.7404,33.7404,33.6668,33.6869,60800.0
2011-11-22 11:05:00,50.3,50.31,50.23,50.27,33000.0,33.6869,33.6936,33.64,33.6668,33000.0
2011-11-22 11:10:00,50.28,50.37,50.27,50.33,20000.0,33.6735,33.7337,33.6668,33.707,20000.0
2011-11-22 11:15:00,50.32,50.4,50.24,50.39,25100.0,33.7003,33.7538,33.6467,33.7471,25100.0
2011-11-22 11:20:00,50.39,50.39,50.22,50.22,41400.0,33.7471,33.7471,33.6333,33.6333,41400.0
2011-11-22 11:25:00,50.22,50.34,50.21,50.27,23300.0,33.6333,33.7137,33.6266,33.6668,23300.0
2011-11-22 11:30:00,50.27,50.3,50.22,50.26,27800.0,33.6668,33.6869,33.6333,33.6601,27800.0
2011-11-22 11:35:00,50.26,50.34,50.26,50.33,28800.0,33.6601,33.7137,33.6601,33.707,28800.0
2011-11-22 11:40:00,50.33,50.35,50.27,50.31,26100.0,33.707,33.7204,33.6668,33.6936,26100.0
2011-11-22 11:45:00,50.3,50.33,50.27,50.27,24600.0,33.6869,33.707,33.6668,33.6668,24600.0
2011-11-22 11:50:00,50.28,50.3,50.22,50.3,13400.0,33.6735,33.6869,33.6333,33.6869,13400.0
2011-11-22 11:55:00,50.3,50.37,50.28,50.35,16300.0,33.6869,33.7337,33.6735,33.7204,16300.0
2011-11-22 12:00:00,50.35,50.62,50.35,50.58,70000.0,33.7204,33.9012,33.7204,33.8744,70000.0
2011-11-22 12:05:00,50.58,50.76,50.57,50.74,89500.0,33.8744,33.9949,33.8677,33.9815,89500.0
2011-11-22 12:10:00,50.74,50.79,50.66,50.7,37000.0,33.9815,34.015,33.928,33.9548,37000.0
2011-11-22 12:15:00,50.71,50.82,50.69,50.73,49800.0,33.9615,34.0351,33.9481,33.9748,49800.0
2011-11-22 12:20:00,50.73,50.76,50.67,50.71,17000.0,33.9748,33.9949,33.9347,33.9615,17000.0
2011-11-22 12:25:00,50.71,50.74,50.59,50.6,30900.0,33.9615,33.9815,33.8811,33.8878,30900.0
2011-11-22 12:30:00,50.6,50.73,50.57,50.73,27000.0,33.8878,33.9748,33.8677,33.9748,27000.0
2011-11-22 12:35:00,50.74,50.76,50.65,50.67,22800.0,33.9815,33.9949,33.9213,33.9347,22800.0
2011-11-22 12:40:00,50.68,50.75,50.68,50.73,18700.0,33.9414,33.9882,33.9414,33.9748,18700.0
2011-11-22 12:45:00,50.73,50.75,50.68,50.73,19500.0,33.9748,33.9882,33.9414,33.9748,19500.0
2011-11-22 12:50:00,50.74,50.81,50.74,50.8,38600.0,33.9815,34.0284,33.9815,34.0217,38600.0
2011-11-22 12:55:00,50.8,50.8,50.69,50.78,50700.0,34.0217,34.0217,33.9481,34.0083,50700.0
2011-11-22 13:00:00,50.78,50.88,50.76,50.8,39500.0,34.0083,34.0753,33.9949,34.0217,39500.0
2011-11-22 13:05:00,50.8,50.85,50.7,50.72,37700.0,34.0217,34.0552,33.9548,33.9681,37700.0
2011-11-22 13:10:00,50.73,50.75,50.67,50.73,18900.0,33.9748,33.9882,33.9347,33.9748,18900.0
2011-11-22 13:15:00,50.73,50.82,50.73,50.8,52100.0,33.9748,34.0351,33.9748,34.0217,52100.0
2011-11-22 13:20:00,50.81,50.83,50.7,50.71,59300.0,34.0284,34.0418,33.9548,33.9615,59300.0
2011-11-22 13:25:00,50.72,50.82,50.71,50.77,34100.0,33.9681,34.0351,33.9615,34.0016,34100.0
2011-11-22 13:30:00,50.78,50.82,50.77,50.82,30600.0,34.0083,34.0351,34.0016,34.0351,30600.0
2011-11-22 13:35:00,50.82,50.83,50.79,50.8,46700.0,34.0351,34.0418,34.015,34.0217,46700.0
2011-11-22 13:40:00,50.81,50.81,50.74,50.75,26500.0,34.0284,34.0284,33.9815,33.9882,26500.0
2011-11-22 13:45:00,50.73,50.79,50.67,50.79,46600.0,33.9748,34.015,33.9347,34.015,46600.0
2011-11-22 13:50:00,50.78,50.8,50.73,50.74,38800.0,34.0083,34.0217,33.9748,33.9815,38800.0
2011-11-22 13:55:00,50.75,50.75,50.54,50.54,69200.0,33.9882,33.9882,33.8476,33.8476,69200.0
2011-11-22 14:00:00,50.55,50.57,50.49,50.5,43800.0,33.8543,33.8677,33.8141,33.8208,43800.0
2011-11-22 14:05:00,50.5,50.56,50.49,50.54,23800.0,33.8208,33.861,33.8141,33.8476,23800.0
2011-11-22 14:10:00,50.55,50.61,50.54,50.56,24000.0,33.8543,33.8945,33.8476,33.861,24000.0
2011-11-22 14:15:00,50.56,50.61,50.54,50.59,35500.0,33.861,33.8945,33.8476,33.8811,35500.0
2011-11-22 14:20:00,50.59,50.59,50.35,50.35,61300.0,33.8811,33.8811,33.7204,33.7204,61300.0
2011-11-22 14:25:00,50.36,50.43,50.35,50.4,44600.0,33.727,33.7739,33.7204,33.7538,44600.0
2011-11-22 14:30:00,50.4,50.41,50.26,50.26,84800.0,33.7538,33.7605,33.6601,33.6601,84800.0
2011-11-22 14:35:00,50.25,50.31,50.2,50.28,32200.0,33.6534,33.6936,33.6199,33.6735,32200.0
2011-11-22 14:40:00,50.29,50.45,50.29,50.43,28300.0,33.6802,33.7873,33.6802,33.7739,28300.0
2011-11-22 14:45:00,50.43,50.47,50.37,50.41,33600.0,33.7739,33.8007,33.7337,33.7605,33600.0
2011-11-22 14:50:00,50.42,50.43,50.32,50.33,67000.0,33.7672,33.7739,33.7003,33.707,67000.0
2011-11-22 14:55:00,50.34,50.35,50.27,50.34,19500.0,33.7137,33.7204,33.6668,33.7137,19500.0
2011-11-22 15:00:00,50.33,50.41,50.33,50.37,22900.0,33.707,33.7605,33.707,33.7337,22900.0
2011-11-22 15:05:00,50.37,50.41,50.32,50.36,41400.0,33.7337,33.7605,33.7003,33.727,41400.0
2011-11-22 15:10:00,50.35,50.35,50.28,50.29,21200.0,33.7204,33.7204,33.6735,33.6802,21200.0
2011-11-22 15:15:00,50.29,50.37,50.28,50.32,44600.0,33.6802,33.7337,33.6735,33.7003,44600.0
2011-11-22 15:20:00,50.3,50.38,50.29,50.33,75000.0,33.6869,33.7404,33.6802,33.707,75000.0
2011-11-22 15:25:00,50.34,50.34,50.23,50.27,79400.0,33.7137,33.7137,33.64,33.6668,79400.0
2011-11-22 15:30:00,50.26,50.33,50.23,50.27,64900.0,33.6601,33.707,33.64,33.6668,64900.0
2011-11-22 15:35:00,50.27,50.33,50.2,50.2,52200.0,33.6668,33.707,33.6199,33.6199,52200.0
2011-11-22 15:40:00,50.2,50.27,50.13,50.17,69200.0,33.6199,33.6668,33.573,33.5998,69200.0
2011-11-22 15:45:00,50.17,50.36,50.12,50.34,165900.0,33.5998,33.727,33.5663,33.7137,165900.0
2011-11-22 15:50:00,50.34,50.35,50.24,50.33,99900.0,33.7137,33.7204,33.6467,33.707,99900.0
2011-11-22 15:55:00,50.34,50.34,50.18,50.22,186900.0,33.7137,33.7137,33.6065,33.6333,186900.0
2011-11-23 09:30:00,49.88,49.88,49.55,49.62,49000.0,33.4056,33.4056,33.1846,33.2315,49000.0
2011-11-23 09:35:00,49.58,49.66,49.43,49.48,34100.0,33.2047,33.2582,33.1042,33.1377,34100.0
2011-11-23 09:40:00,49.47,49.5,49.26,49.35,34300.0,33.131,33.1511,32.9904,33.0506,34300.0
2011-11-23 09:45:00,49.34,49.47,49.3,49.41,46300.0,33.0439,33.131,33.0171,33.0908,46300.0
2011-11-23 09:50:00,49.42,49.6,49.34,49.58,90100.0,33.0975,33.2181,33.0439,33.2047,90100.0
2011-11-23 09:55:00,49.57,49.58,49.35,49.35,51300.0,33.198,33.2047,33.0506,33.0506,51300.0
2011-11-23 10:00:00,49.36,49.38,49.28,49.34,37800.0,33.0573,33.0707,33.0038,33.0439,37800.0
2011-11-23 10:05:00,49.35,49.51,49.34,49.51,21000.0,33.0506,33.1578,33.0439,33.1578,21000.0
2011-11-23 10:10:00,49.52,49.52,49.3,49.3,19900.0,33.1645,33.1645,33.0171,33.0171,19900.0
2011-11-23 10:15:00,49.3,49.31,49.25,49.28,45300.0,33.0171,33.0238,32.9837,33.0038,45300.0
2011-11-23 10:20:00,49.29,49.34,49.27,49.33,30100.0,33.0104,33.0439,32.9971,33.0372,30100.0
2011-11-23 10:25:00,49.34,49.35,49.27,49.29,25500.0,33.0439,33.0506,32.9971,33.0104,25500.0
2011-11-23 10:30:00,49.28,49.35,49.24,49.35,23900.0,33.0038,33.0506,32.977,33.0506,23900.0
2011-11-23 10:35:00,49.36,49.56,49.36,49.48,110000.0,33.0573,33.1913,33.0573,33.1377,110000.0
2011-11-23 10:40:00,49.49,49.5,49.32,49.32,59700.0,33.1444,33.1511,33.0305,33.0305,59700.0
2011-11-23 10:45:00,49.33,49.34,49.24,49.28,20100.0,33.0372,33.0439,32.977,33.0038,20100.0
2011-11-23 10:50:00,49.28,49.5,49.28,49.48,83600.0,33.0038,33.1511,33.0038,33.1377,83600.0
2011-11-23 10:55:00,49.48,49.5,49.41,49.45,31400.0,33.1377,33.1511,33.0908,33.1176,31400.0
2011-11-23 11:00:00,49.44,49.54,49.39,49.4,82400.0,33.1109,33.1779,33.0774,33.0841,82400.0
2011-11-23 11:05:00,49.41,49.42,49.28,49.37,103600.0,33.0908,33.0975,33.0038,33.064,103600.0
2011-11-23 11:10:00,49.35,49.42,49.22,49.22,117600.0,33.0506,33.0975,32.9636,32.9636,117600.0
2011-11-23 11:15:00,49.22,49.23,49.17,49.22,18800.0,32.9636,32.9703,32.9301,32.9636,18800.0
2011-11-23 11:20:00,49.24,49.29,49.22,49.27,73000.0,32.977,33.0104,32.9636,32.9971,73000.0
2011-11-23 11:25:00,49.27,49.38,49.25,49.26,20600.0,32.9971,33.0707,32.9837,32.9904,20600.0
2011-11-23 11:30:00,49.26,49.29,49.2,49.21,83400.0,32.9904,33.0104,32.9502,32.9569,83400.0
2011-11-23 11:35:00,49.2,49.37,49.13,49.36,39600.0,32.9502,33.064,32.9033,33.0573,39600.0
2011-11-23 11:40:00,49.35,49.4,49.33,49.39,35200.0,33.0506,33.0841,33.0372,33.0774,35200.0
2011-11-23 11:45:00,49.39,49.46,49.27,49.46,57900.0,33.0774,33.1243,32.9971,33.1243,57900.0
2011-11-23 11:50:00,49.46,49.51,49.45,49.5,79700.0,33.1243,33.1578,33.1176,33.1511,79700.0
2011-11-23 11:55:00,49.49,49.53,49.48,49.48,66900.0,33.1444,33.1712,33.1377,33.1377,66900.0
2011-11-23 12:00:00,49.48,49.55,49.48,49.49,141100.0,33.1377,33.1846,33.1377,33.1444,141100.0
2011-11-23 12:05:00,49.49,49.55,49.48,49.5,63700.0,33.1444,33.1846,33.1377,33.1511,63700.0
2011-11-23 12:10:00,49.5,49.5,49.45,49.49,43800.0,33.1511,33.1511,33.1176,33.1444,43800.0
2011-11-23 12:15:00,49.48,49.54,49.48,49.51,68900.0,33.1377,33.1779,33.1377,33.1578,68900.0
2011-11-23 12:20:00,49.51,49.56,49.49,49.54,10800.0,33.1578,33.1913,33.1444,33.1779,10800.0
2011-11-23 12:25:00,49.53,49.55,49.46,49.47,17600.0,33.1712,33.1846,33.1243,33.131,17600.0
2011-11-23 12:30:00,49.47,49.51,49.46,49.5,37500.0,33.131,33.1578,33.1243,33.1511,37500.0
2011-11-23 12:35:00,49.51,49.54,49.49,49.5,12900.0,33.1578,33.1779,33.1444,33.1511,12900.0
2011-11-23 12:40:00,49.5,49.54,49.48,49.52,6800.0,33.1511,33.1779,33.1377,33.1645,6800.0
2011-11-23 12:45:00,49.5,49.69,49.49,49.65,28500.0,33.1511,33.2783,33.1444,33.2515,28500.0
2011-11-23 12:50:00,49.65,49.77,49.63,49.75,39900.0,33.2515,33.3319,33.2382,33.3185,39900.0
2011-11-23 12:55:00,49.75,49.78,49.66,49.66,22700.0,33.3185,33.3386,33.2582,33.2582,22700.0
2011-11-23 13:00:00,49.65,49.65,49.54,49.56,17400.0,33.2515,33.2515,33.1779,33.1913,17400.0
2011-11-23 13:05:00,49.56,49.68,49.56,49.68,10900.0,33.1913,33.2716,33.1913,33.2716,10900.0
2011-11-23 13:10:00,49.67,49.67,49.49,49.5,24900.0,33.2649,33.2649,33.1444,33.1511,24900.0
2011-11-23 13:15:00,49.5,49.52,49.49,49.5,18900.0,33.1511,33.1645,33.1444,33.1511,18900.0
2011-11-23 13:20:00,49.5,49.53,49.45,49.48,33800.0,33.1511,33.1712,33.1176,33.1377,33800.0
2011-11-23 13:25:00,49.49,49.49,49.38,49.45,37400.0,33.1444,33.1444,33.0707,33.1176,37400.0
2011-11-23 13:30:00,49.45,49.49,49.4,49.41,23500.0,33.1176,33.1444,33.0841,33.0908,23500.0
2011-11-23 13:35:00,49.41,49.44,49.3,49.3,17400.0,33.0908,33.1109,33.0171,33.0171,17400.0
2011-11-23 13:40:00,49.29,49.32,49.21,49.21,25400.0,33.0104,33.0305,32.9569,32.9569,25400.0
2011-11-23 13:45:00,49.21,49.33,49.21,49.31,21100.0,32.9569,33.0372,32.9569,33.0238,21100.0
2011-11-23 13:50:00,49.31,49.36,49.28,49.34,17700.0,33.0238,33.0573,33.0038,33.0439,17700.0
2011-11-23 13:55:00,49.32,49.34,49.23,49.26,36300.0,33.0305,33.0439,32.9703,32.9904,36300.0
2011-11-23 14:00:00,49.26,49.36,49.25,49.33,32300.0,32.9904,33.0573,32.9837,33.0372,32300.0
2011-11-23 14:05:00,49.33,49.33,49.25,49.26,28300.0,33.0372,33.0372,32.9837,32.9904,28300.0
2011-11-23 14:10:00,49.27,49.3,49.21,49.23,64100.0,32.9971,33.0171,32.9569,32.9703,64100.0
2011-11-23 14:15:00,49.23,49.25,49.12,49.21,49400.0,32.9703,32.9837,32.8966,32.9569,49400.0
2011-11-23 14:20:00,49.21,49.23,49.19,49.2,32500.0,32.9569,32.9703,32.9435,32.9502,32500.0
2011-11-23 14:25:00,49.2,49.25,49.15,49.22,98200.0,32.9502,32.9837,32.9167,32.9636,98200.0
2011-11-23 14:30:00,49.22,49.29,49.21,49.27,24900.0,32.9636,33.0104,32.9569,32.9971,24900.0
2011-11-23 14:35:00,49.26,49.34,49.23,49.32,27000.0,32.9904,33.0439,32.9703,33.0305,27000.0
2011-11-23 14:40:00,49.31,49.37,49.21,49.21,22400.0,33.0238,33.064,32.9569,32.9569,22400.0
2011-11-23 14:45:00,49.21,49.29,49.19,49.21,29200.0,32.9569,33.0104,32.9435,32.9569,29200.0
2011-11-23 14:50:00,49.21,49.22,49.19,49.21,35100.0,32.9569,32.9636,32.9435,32.9569,35100.0
2011-11-23 14:55:00,49.21,49.22,49.16,49.2,52500.0,32.9569,32.9636,32.9234,32.9502,52500.0
2011-11-23 15:00:00,49.2,49.37,49.15,49.26,79500.0,32.9502,33.064,32.9167,32.9904,79500.0
2011-11-23 15:05:00,49.25,49.31,49.19,49.2,59000.0,32.9837,33.0238,32.9435,32.9502,59000.0
2011-11-23 15:10:00,49.2,49.35,49.2,49.33,60000.0,32.9502,33.0506,32.9502,33.0372,60000.0
2011-11-23 15:15:00,49.34,49.38,49.24,49.25,59700.0,33.0439,33.0707,32.977,32.9837,59700.0
2011-11-23 15:20:00,49.24,49.26,49.11,49.15,81200.0,32.977,32.9904,32.8899,32.9167,81200.0
2011-11-23 15:25:00,49.16,49.18,49.06,49.11,59600.0,32.9234,32.9368,32.8564,32.8899,59600.0
2011-11-23 15:30:00,49.11,49.21,49.08,49.14,71600.0,32.8899,32.9569,32.8698,32.91,71600.0
2011-11-23 15:35:00,49.15,49.2,49.08,49.11,63500.0,32.9167,32.9502,32.8698,32.8899,63500.0
2011-11-23 15:40:00,49.1,49.32,49.1,49.28,91800.0,32.8832,33.0305,32.8832,33.0038,91800.0
2011-11-23 15:45:00,49.28,49.28,49.15,49.18,116000.0,33.0038,33.0038,32.9167,32.9368,116000.0
2011-11-23 15:50:00,49.18,49.29,49.17,49.23,168600.0,32.9368,33.0104,32.9301,32.9703,168600.0
2011-11-23 15:55:00,49.22,49.23,48.87,48.89,423700.0,32.9636,32.9703,32.7292,32.7426,423700.0
2011-11-25 09:30:00,48.8,49.32,48.8,49.26,50400.0,32.6823,33.0305,32.6823,32.9904,50400.0
2011-11-25 09:35:00,49.3,49.61,49.28,49.45,36600.0,33.0171,33.2248,33.0038,33.1176,36600.0
2011-11-25 09:40:00,49.45,49.62,49.4,49.58,28700.0,33.1176,33.2315,33.0841,33.2047,28700.0
2011-11-25 09:45:00,49.57,49.6,49.43,49.44,83100.0,33.198,33.2181,33.1042,33.1109,83100.0
2011-11-25 09:50:00,49.44,49.55,49.42,49.46,119300.0,33.1109,33.1846,33.0975,33.1243,119300.0
2011-11-25 09:55:00,49.47,49.55,49.43,49.47,53800.0,33.131,33.1846,33.1042,33.131,53800.0
2011-11-25 10:00:00,49.47,49.69,49.44,49.69,34200.0,33.131,33.2783,33.1109,33.2783,34200.0
2011-11-25 10:05:00,49.68,49.88,49.66,49.85,37200.0,33.2716,33.4056,33.2582,33.3855,37200.0
2011-11-25 10:10:00,49.89,49.89,49.79,49.85,30600.0,33.4123,33.4123,33.3453,33.3855,30600.0
2011-11-25 10:15:00,49.86,50.01,49.83,50.01,51200.0,33.3922,33.4926,33.3721,33.4926,51200.0
2011-11-25 10:20:00,50.0,50.09,49.97,49.97,52300.0,33.486,33.5462,33.4659,33.4659,52300.0
2011-11-25 10:25:00,49.96,49.98,49.78,49.79,27400.0,33.4592,33.4726,33.3386,33.3453,27400.0
2011-11-25 10:30:00,49.78,49.8,49.75,49.76,10900.0,33.3386,33.352,33.3185,33.3252,10900.0
2011-11-25 10:35:00,49.77,49.91,49.75,49.86,12100.0,33.3319,33.4257,33.3185,33.3922,12100.0
2011-11-25 10:40:00,49.85,49.93,49.82,49.86,15000.0,33.3855,33.4391,33.3654,33.3922,15000.0
2011-11-25 10:45:00,49.89,49.92,49.8,49.85,19700.0,33.4123,33.4324,33.352,33.3855,19700.0
2011-11-25 10:50:00,49.84,49.9,49.78,49.82,18800.0,33.3788,33.419,33.3386,33.3654,18800.0
2011-11-25 10:55:00,49.83,49.83,49.64,49.66,25300.0,33.3721,33.3721,33.2449,33.2582,25300.0
2011-11-25 11:00:00,49.66,49.71,49.56,49.59,29500.0,33.2582,33.2917,33.1913,33.2114,29500.0
2011-11-25 11:05:00,49.59,49.66,49.58,49.61,12600.0,33.2114,33.2582,33.2047,33.2248,12600.0
2011-11-25 11:10:00,49.62,49.7,49.61,49.68,17300.0,33.2315,33.285,33.2248,33.2716,17300.0
2011-11-25 11:15:00,49.67,49.78,49.59,49.76,23900.0,33.2649,33.3386,33.2114,33.3252,23900.0
2011-11-25 11:20:00,49.76,49.77,49.64,49.68,18700.0,33.3252,33.3319,33.2449,33.2716,18700.0
2011-11-25 11:25:00,49.65,49.65,49.5,49.5,24800.0,33.2515,33.2515,33.1511,33.1511,24800.0
2011-11-25 11:30:00,49.51,49.68,49.5,49.64,32500.0,33.1578,33.2716,33.1511,33.2449,32500.0
2011-11-25 11:35:00,49.67,49.67,49.43,49.46,48500.0,33.2649,33.2649,33.1042,33.1243,48500.0
2011-11-25 11:40:00,49.46,49.51,49.39,49.4,23100.0,33.1243,33.1578,33.0774,33.0841,23100.0
2011-11-25 11:45:00,49.39,49.43,49.27,49.42,31100.0,33.0774,33.1042,32.9971,33.0975,31100.0
2011-11-25 11:50:00,49.43,49.47,49.3,49.3,17700.0,33.1042,33.131,33.0171,33.0171,17700.0
2011-11-25 11:55:00,49.3,49.39,49.3,49.32,14500.0,33.0171,33.0774,33.0171,33.0305,14500.0
2011-11-25 12:00:00,49.3,49.33,49.2,49.22,43400.0,33.0171,33.0372,32.9502,32.9636,43400.0
2011-11-25 12:05:00,49.22,49.28,49.12,49.15,43900.0,32.9636,33.0038,32.8966,32.9167,43900.0
2011-11-25 12:10:00,49.17,49.2,49.09,49.15,17500.0,32.9301,32.9502,32.8765,32.9167,17500.0
2011-11-25 12:15:00,49.13,49.15,49.05,49.06,35000.0,32.9033,32.9167,32.8497,32.8564,35000.0
2011-11-25 12:20:00,49.06,49.07,48.97,49.06,24900.0,32.8564,32.8631,32.7961,32.8564,24900.0
2011-11-25 12:25:00,49.05,49.14,49.03,49.12,37700.0,32.8497,32.91,32.8363,32.8966,37700.0
2011-11-25 12:30:00,49.13,49.13,49.03,49.13,23900.0,32.9033,32.9033,32.8363,32.9033,23900.0
2011-11-25 12:35:00,49.14,49.15,48.96,48.97,29400.0,32.91,32.9167,32.7894,32.7961,29400.0
2011-11-25 12:40:00,48.97,49.02,48.9,48.94,33100.0,32.7961,32.8296,32.7493,32.776,33100.0
2011-11-25 12:45:00,48.94,49.06,48.89,49.05,62400.0,32.776,32.8564,32.7426,32.8497,62400.0
2011-11-25 12:50:00,49.07,49.28,49.06,49.26,71000.0,32.8631,33.0038,32.8564,32.9904,71000.0
2011-11-25 12:55:00,49.25,49.25,49.1,49.14,92300.0,32.9837,32.9837,32.8832,32.91,92300.0
2011-11-28 09:30:00,50.66,50.82,50.4,50.73,73600.0,33.928,34.0351,33.7538,33.9748,73600.0
2011-11-28 09:35:00,50.72,50.73,50.33,50.55,52600.0,33.9681,33.9748,33.707,33.8543,52600.0
2011-11-28 09:40:00,50.54,50.62,50.43,50.55,52100.0,33.8476,33.9012,33.7739,33.8543,52100.0
2011-11-28 09:45:00,50.56,50.58,50.38,50.44,56400.0,33.861,33.8744,33.7404,33.7806,56400.0
2011-11-28 09:50:00,50.44,50.67,50.43,50.62,38300.0,33.7806,33.9347,33.7739,33.9012,38300.0
2011-11-28 09:55:00,50.62,50.71,50.51,50.6,30800.0,33.9012,33.9615,33.8275,33.8878,30800.0
2011-11-28 10:00:00,50.59,50.72,50.58,50.6,25900.0,33.8811,33.9681,33.8744,33.8878,25900.0
2011-11-28 10:05:00,50.61,50.69,50.6,50.68,26500.0,33.8945,33.9481,33.8878,33.9414,26500.0
2011-11-28 10:10:00,50.68,50.73,50.55,50.56,36500.0,33.9414,33.9748,33.8543,33.861,36500.0
2011-11-28 10:15:00,50.57,50.65,50.57,50.63,26700.0,33.8677,33.9213,33.8677,33.9079,26700.0
2011-11-28 10:20:00,50.64,50.65,50.57,50.57,18700.0,33.9146,33.9213,33.8677,33.8677,18700.0
2011-11-28 10:25:00,50.57,50.6,50.5,50.51,26000.0,33.8677,33.8878,33.8208,33.8275,26000.0
2011-11-28 10:30:00,50.52,50.62,50.52,50.56,26800.0,33.8342,33.9012,33.8342,33.861,26800.0
2011-11-28 10:35:00,50.56,50.61,50.43,50.44,20500.0,33.861,33.8945,33.7739,33.7806,20500.0
2011-11-28 10:40:00,50.43,50.46,50.4,50.4,23400.0,33.7739,33.794,33.7538,33.7538,23400.0
2011-11-28 10:45:00,50.39,50.46,50.28,50.28,60500.0,33.7471,33.794,33.6735,33.6735,60500.0
2011-11-28 10:50:00,50.29,50.29,50.06,50.17,50300.0,33.6802,33.6802,33.5261,33.5998,50300.0
2011-11-28 10:55:00,50.17,50.17,50.08,50.08,15800.0,33.5998,33.5998,33.5395,33.5395,15800.0
2011-11-28 11:00:00,50.08,50.15,50.07,50.08,19400.0,33.5395,33.5864,33.5328,33.5395,19400.0
2011-11-28 11:05:00,50.08,50.2,50.08,50.19,21300.0,33.5395,33.6199,33.5395,33.6132,21300.0
2011-11-28 11:10:00,50.2,50.22,50.17,50.2,11200.0,33.6199,33.6333,33.5998,33.6199,11200.0
2011-11-28 11:15:00,50.2,50.26,50.19,50.23,27500.0,33.6199,33.6601,33.6132,33.64,27500.0
2011-11-28 11:20:00,50.22,50.25,50.17,50.24,27300.0,33.6333,33.6534,33.5998,33.6467,27300.0
2011-11-28 11:25:00,50.24,50.28,50.21,50.26,26300.0,33.6467,33.6735,33.6266,33.6601,26300.0
2011-11-28 11:30:00,50.26,50.28,50.24,50.26,60300.0,33.6601,33.6735,33.6467,33.6601,60300.0
2011-11-28 11:35:00,50.26,50.27,50.23,50.27,11300.0,33.6601,33.6668,33.64,33.6668,11300.0
2011-11-28 11:40:00,50.26,50.28,50.25,50.25,15300.0,33.6601,33.6735,33.6534,33.6534,15300.0
2011-11-28 11:45:00,50.25,50.27,50.22,50.22,18200.0,33.6534,33.6668,33.6333,33.6333,18200.0
2011-11-28 11:50:00,50.24,50.24,50.21,50.23,9000.0,33.6467,33.6467,33.6266,33.64,9000.0
2011-11-28 11:55:00,50.23,50.24,50.21,50.21,7300.0,33.64,33.6467,33.6266,33.6266,7300.0
2011-11-28 12:00:00,50.2,50.23,50.18,50.21,21700.0,33.6199,33.64,33.6065,33.6266,21700.0
2011-11-28 12:05:00,50.21,50.23,50.18,50.2,17500.0,33.6266,33.64,33.6065,33.6199,17500.0
2011-11-28 12:10:00,50.2,50.24,50.19,50.2,15400.0,33.6199,33.6467,33.6132,33.6199,15400.0
2011-11-28 12:15:00,50.19,50.27,50.19,50.24,19100.0,33.6132,33.6668,33.6132,33.6467,19100.0
2011-11-28 12:20:00,50.24,50.25,50.22,50.23,13200.0,33.6467,33.6534,33.6333,33.64,13200.0
2011-11-28 12:25:00,50.24,50.24,50.19,50.2,14000.0,33.6467,33.6467,33.6132,33.6199,14000.0
2011-11-28 12:30:00,50.2,50.2,50.11,50.15,24000.0,33.6199,33.6199,33.5596,33.5864,24000.0
2011-11-28 12:35:00,50.17,50.17,50.09,50.16,29000.0,33.5998,33.5998,33.5462,33.5931,29000.0
2011-11-28 12:40:00,50.16,50.16,50.09,50.12,15600.0,33.5931,33.5931,33.5462,33.5663,15600.0
2011-11-28 12:45:00,50.11,50.13,50.1,50.1,10400.0,33.5596,33.573,33.5529,33.5529,10400.0
2011-11-28 12:50:00,50.1,50.11,50.01,50.01,49400.0,33.5529,33.5596,33.4926,33.4926,49400.0
2011-11-28 12:55:00,50.02,50.04,49.98,50.0,16000.0,33.4993,33.5127,33.4726,33.486,16000.0
2011-11-28 13:00:00,49.99,50.02,49.95,50.01,17800.0,33.4793,33.4993,33.4525,33.4926,17800.0
2011-11-28 13:05:00,50.0,50.08,49.98,50.08,20200.0,33.486,33.5395,33.4726,33.5395,20200.0
2011-11-28 13:10:00,50.08,50.13,50.06,50.13,24200.0,33.5395,33.573,33.5261,33.573,24200.0
2011-11-28 13:15:00,50.12,50.23,50.12,50.23,24900.0,33.5663,33.64,33.5663,33.64,24900.0
2011-11-28 13:20:00,50.23,50.28,50.22,50.26,42800.0,33.64,33.6735,33.6333,33.6601,42800.0
2011-11-28 13:25:00,50.26,50.28,50.25,50.26,30300.0,33.6601,33.6735,33.6534,33.6601,30300.0
2011-11-28 13:30:00,50.27,50.28,50.22,50.22,38400.0,33.6668,33.6735,33.6333,33.6333,38400.0
2011-11-28 13:35:00,50.22,50.23,50.18,50.2,20700.0,33.6333,33.64,33.6065,33.6199,20700.0
2011-11-28 13:40:00,50.2,50.21,50.18,50.18,6400.0,33.6199,33.6266,33.6065,33.6065,6400.0
2011-11-28 13:45:00,50.19,50.2,50.16,50.18,13200.0,33.6132,33.6199,33.5931,33.6065,13200.0
2011-11-28 13:50:00,50.17,50.2,50.14,50.15,15800.0,33.5998,33.6199,33.5797,33.5864,15800.0
2011-11-28 13:55:00,50.14,50.15,50.05,50.08,26200.0,33.5797,33.5864,33.5194,33.5395,26200.0
2011-11-28 14:00:00,50.06,50.19,50.05,50.17,26500.0,33.5261,33.6132,33.5194,33.5998,26500.0
2011-11-28 14:05:00,50.17,50.2,50.13,50.18,13100.0,33.5998,33.6199,33.573,33.6065,13100.0
2011-11-28 14:10:00,50.18,50.23,50.17,50.22,15900.0,33.6065,33.64,33.5998,33.6333,15900.0
2011-11-28 14:15:00,50.21,50.26,50.21,50.24,13500.0,33.6266,33.6601,33.6266,33.6467,13500.0
2011-11-28 14:20:00,50.25,50.26,50.19,50.2,20100.0,33.6534,33.6601,33.6132,33.6199,20100.0
2011-11-28 14:25:00,50.19,50.21,50.11,50.18,23200.0,33.6132,33.6266,33.5596,33.6065,23200.0
2011-11-28 14:30:00,50.18,50.18,50.12,50.15,22100.0,33.6065,33.6065,33.5663,33.5864,22100.0
2011-11-28 14:35:00,50.15,50.19,50.11,50.12,13600.0,33.5864,33.6132,33.5596,33.5663,13600.0
2011-11-28 14:40:00,50.13,50.18,50.11,50.16,17300.0,33.573,33.6065,33.5596,33.5931,17300.0
2011-11-28 14:45:00,50.16,50.16,50.09,50.1,18800.0,33.5931,33.5931,33.5462,33.5529,18800.0
2011-11-28 14:50:00,50.1,50.1,50.02,50.04,24200.0,33.5529,33.5529,33.4993,33.5127,24200.0
2011-11-28 14:55:00,50.05,50.15,50.03,50.1,23400.0,33.5194,33.5864,33.506,33.5529,23400.0
2011-11-28 15:00:00,50.11,50.19,50.11,50.15,23900.0,33.5596,33.6132,33.5596,33.5864,23900.0
2011-11-28 15:05:00,50.16,50.16,49.9,49.93,46000.0,33.5931,33.5931,33.419,33.4391,46000.0
2011-11-28 15:10:00,49.92,49.98,49.89,49.92,18000.0,33.4324,33.4726,33.4123,33.4324,18000.0
2011-11-28 15:15:00,49.92,49.92,49.78,49.88,37500.0,33.4324,33.4324,33.3386,33.4056,37500.0
2011-11-28 15:20:00,49.89,49.98,49.82,49.93,20900.0,33.4123,33.4726,33.3654,33.4391,20900.0
2011-11-28 15:25:00,49.92,49.92,49.75,49.76,45400.0,33.4324,33.4324,33.3185,33.3252,45400.0
2011-11-28 15:30:00,49.76,49.93,49.74,49.83,68300.0,33.3252,33.4391,33.3118,33.3721,68300.0
2011-11-28 15:35:00,49.83,50.02,49.82,49.93,57000.0,33.3721,33.4993,33.3654,33.4391,57000.0
2011-11-28 15:40:00,49.92,49.92,49.79,49.87,61500.0,33.4324,33.4324,33.3453,33.3989,61500.0
2011-11-28 15:45:00,49.87,49.89,49.72,49.78,81000.0,33.3989,33.4123,33.2984,33.3386,81000.0
2011-11-28 15:50:00,49.77,49.95,49.77,49.95,98900.0,33.3319,33.4525,33.3319,33.4525,98900.0
2011-11-28 15:55:00,49.95,50.32,49.91,50.28,343400.0,33.4525,33.7003,33.4257,33.6735,343400.0
2011-11-29 09:30:00,50.78,50.8,50.38,50.38,81500.0,34.0083,34.0217,33.7404,33.7404,81500.0
2011-11-29 09:35:00,50.37,50.43,50.16,50.27,39400.0,33.7337,33.7739,33.5931,33.6668,39400.0
2011-11-29 09:40:00,50.27,50.69,50.27,50.64,97700.0,33.6668,33.9481,33.6668,33.9146,97700.0
2011-11-29 09:45:00,50.63,50.68,50.55,50.63,83100.0,33.9079,33.9414,33.8543,33.9079,83100.0
2011-11-29 09:50:00,50.63,50.73,50.63,50.67,45500.0,33.9079,33.9748,33.9079,33.9347,45500.0
2011-11-29 09:55:00,50.67,50.75,50.62,50.7,30500.0,33.9347,33.9882,33.9012,33.9548,30500.0
2011-11-29 10:00:00,50.76,50.98,50.51,50.6,86200.0,33.9949,34.1423,33.8275,33.8878,86200.0
2011-11-29 10:05:00,50.56,50.9,50.51,50.86,104300.0,33.861,34.0887,33.8275,34.0619,104300.0
2011-11-29 10:10:00,50.88,51.04,50.88,51.04,76600.0,34.0753,34.1825,34.0753,34.1825,76600.0
2011-11-29 10:15:00,51.05,51.29,51.05,51.24,57100.0,34.1892,34.3499,34.1892,34.3164,57100.0
2011-11-29 10:20:00,51.25,51.34,51.23,51.27,56200.0,34.3231,34.3834,34.3097,34.3365,56200.0
2011-11-29 10:25:00,51.26,51.28,51.09,51.15,40900.0,34.3298,34.3432,34.2159,34.2561,40900.0
2011-11-29 10:30:00,51.14,51.15,51.05,51.06,42300.0,34.2494,34.2561,34.1892,34.1959,42300.0
2011-11-29 10:35:00,51.08,51.21,51.03,51.2,19200.0,34.2092,34.2963,34.1758,34.2896,19200.0
2011-11-29 10:40:00,51.22,51.39,51.22,51.35,47800.0,34.303,34.4169,34.303,34.3901,47800.0
2011-11-29 10:45:00,51.36,51.38,51.18,51.25,53800.0,34.3968,34.4102,34.2762,34.3231,53800.0
2011-11-29 10:50:00,51.25,51.28,51.2,51.2,31600.0,34.3231,34.3432,34.2896,34.2896,31600.0
2011-11-29 10:55:00,51.2,51.25,51.15,51.23,41300.0,34.2896,34.3231,34.2561,34.3097,41300.0
2011-11-29 11:00:00,51.22,51.25,51.16,51.19,53400.0,34.303,34.3231,34.2628,34.2829,53400.0
2011-11-29 11:05:00,51.19,51.24,51.12,51.14,33700.0,34.2829,34.3164,34.236,34.2494,33700.0
2011-11-29 11:10:00,51.15,51.3,51.15,51.23,29300.0,34.2561,34.3566,34.2561,34.3097,29300.0
2011-11-29 11:15:00,51.22,51.37,51.22,51.32,20500.0,34.303,34.4035,34.303,34.37,20500.0
2011-11-29 11:20:00,51.31,51.41,51.31,51.39,63700.0,34.3633,34.4303,34.3633,34.4169,63700.0
2011-11-29 11:25:00,51.4,51.45,51.4,51.43,21600.0,34.4236,34.457,34.4236,34.4436,21600.0
2011-11-29 11:30:00,51.43,51.45,51.38,51.42,23800.0,34.4436,34.457,34.4102,34.437,23800.0
2011-11-29 11:35:00,51.43,51.52,51.42,51.5,38300.0,34.4436,34.5039,34.437,34.4905,38300.0
2011-11-29 11:40:00,51.5,51.56,51.4,51.41,48100.0,34.4905,34.5307,34.4236,34.4303,48100.0
2011-11-29 11:45:00,51.41,51.42,51.3,51.33,23200.0,34.4303,34.437,34.3566,34.3767,23200.0
2011-11-29 11:50:00,51.32,51.36,51.23,51.24,28900.0,34.37,34.3968,34.3097,34.3164,28900.0
2011-11-29 11:55:00,51.24,51.25,51.18,51.24,29500.0,34.3164,34.3231,34.2762,34.3164,29500.0
2011-11-29 12:00:00,51.25,51.27,51.18,51.25,24000.0,34.3231,34.3365,34.2762,34.3231,24000.0
2011-11-29 12:05:00,51.25,51.31,51.23,51.29,38800.0,34.3231,34.3633,34.3097,34.3499,38800.0
2011-11-29 12:10:00,51.28,51.3,51.22,51.24,16400.0,34.3432,34.3566,34.303,34.3164,16400.0
2011-11-29 12:15:00,51.24,51.29,51.23,51.28,11500.0,34.3164,34.3499,34.3097,34.3432,11500.0
2011-11-29 12:20:00,51.27,51.27,51.17,51.17,19700.0,34.3365,34.3365,34.2695,34.2695,19700.0
2011-11-29 12:25:00,51.18,51.21,51.15,51.2,13200.0,34.2762,34.2963,34.2561,34.2896,13200.0
2011-11-29 12:30:00,51.19,51.19,51.0,51.04,20700.0,34.2829,34.2829,34.1557,34.1825,20700.0
2011-11-29 12:35:00,51.04,51.05,50.95,50.98,24000.0,34.1825,34.1892,34.1222,34.1423,24000.0
2011-11-29 12:40:00,50.97,51.04,50.95,50.95,20400.0,34.1356,34.1825,34.1222,34.1222,20400.0
2011-11-29 12:45:00,50.94,51.06,50.92,51.06,32400.0,34.1155,34.1959,34.1021,34.1959,32400.0
2011-11-29 12:50:00,51.05,51.09,51.0,51.04,15900.0,34.1892,34.2159,34.1557,34.1825,15900.0
2011-11-29 12:55:00,51.05,51.13,51.01,51.13,12700.0,34.1892,34.2427,34.1624,34.2427,12700.0
2011-11-29 13:00:00,51.12,51.13,51.01,51.02,30100.0,34.236,34.2427,34.1624,34.1691,30100.0
2011-11-29 13:05:00,51.01,51.02,50.89,50.91,51800.0,34.1624,34.1691,34.082,34.0954,51800.0
2011-11-29 13:10:00,50.9,50.94,50.89,50.94,15400.0,34.0887,34.1155,34.082,34.1155,15400.0
2011-11-29 13:15:00,50.93,51.0,50.93,50.95,10000.0,34.1088,34.1557,34.1088,34.1222,10000.0
2011-11-29 13:20:00,50.96,51.09,50.96,51.05,21300.0,34.1289,34.2159,34.1289,34.1892,21300.0
2011-11-29 13:25:00,51.06,51.07,51.0,51.03,19400.0,34.1959,34.2025,34.1557,34.1758,19400.0
2011-11-29 13:30:00,51.02,51.04,50.95,50.95,25200.0,34.1691,34.1825,34.1222,34.1222,25200.0
2011-11-29 13:35:00,50.95,51.01,50.93,51.0,45600.0,34.1222,34.1624,34.1088,34.1557,45600.0
2011-11-29 13:40:00,51.01,51.01,50.94,50.97,18700.0,34.1624,34.1624,34.1155,34.1356,18700.0
2011-11-29 13:45:00,50.97,50.97,50.9,50.91,18500.0,34.1356,34.1356,34.0887,34.0954,18500.0
2011-11-29 13:50:00,50.9,50.93,50.7,50.71,51600.0,34.0887,34.1088,33.9548,33.9615,51600.0
2011-11-29 13:55:00,50.72,50.79,50.67,50.75,25800.0,33.9681,34.015,33.9347,33.9882,25800.0
2011-11-29 14:00:00,50.75,50.8,50.64,50.8,35000.0,33.9882,34.0217,33.9146,34.0217,35000.0
2011-11-29 14:05:00,50.79,50.79,50.74,50.74,12600.0,34.015,34.015,33.9815,33.9815,12600.0
2011-11-29 14:10:00,50.73,50.76,50.66,50.7,31200.0,33.9748,33.9949,33.928,33.9548,31200.0
2011-11-29 14:15:00,50.7,50.85,50.69,50.85,34000.0,33.9548,34.0552,33.9481,34.0552,34000.0
2011-11-29 14:20:00,50.85,50.89,50.83,50.84,15000.0,34.0552,34.082,34.0418,34.0485,15000.0
2011-11-29 14:25:00,50.84,50.84,50.79,50.82,16200.0,34.0485,34.0485,34.015,34.0351,16200.0
2011-11-29 14:30:00,50.82,50.88,50.81,50.88,18400.0,34.0351,34.0753,34.0284,34.0753,18400.0
2011-11-29 14:35:00,50.89,50.92,50.85,50.85,24000.0,34.082,34.1021,34.0552,34.0552,24000.0
2011-11-29 14:40:00,50.86,50.95,50.85,50.91,14500.0,34.0619,34.1222,34.0552,34.0954,14500.0
2011-11-29 14:45:00,50.91,50.92,50.76,50.76,19000.0,34.0954,34.1021,33.9949,33.9949,19000.0
2011-11-29 14:50:00,50.75,50.77,50.71,50.72,24500.0,33.9882,34.0016,33.9615,33.9681,24500.0
2011-11-29 14:55:00,50.73,50.82,50.72,50.73,22700.0,33.9748,34.0351,33.9681,33.9748,22700.0
2011-11-29 15:00:00,50.74,50.81,50.73,50.8,17600.0,33.9815,34.0284,33.9748,34.0217,17600.0
2011-11-29 15:05:00,50.8,50.8,50.74,50.74,20600.0,34.0217,34.0217,33.9815,33.9815,20600.0
2011-11-29 15:10:00,50.74,50.98,50.74,50.95,37600.0,33.9815,34.1423,33.9815,34.1222,37600.0
2011-11-29 15:15:00,50.96,51.1,50.96,51.06,43200.0,34.1289,34.2226,34.1289,34.1959,43200.0
2011-11-29 15:20:00,51.05,51.07,51.01,51.05,15800.0,34.1892,34.2025,34.1624,34.1892,15800.0
2011-11-29 15:25:00,51.05,51.09,51.0,51.01,27300.0,34.1892,34.2159,34.1557,34.1624,27300.0
2011-11-29 15:30:00,51.01,51.14,51.01,51.09,49800.0,34.1624,34.2494,34.1624,34.2159,49800.0
2011-11-29 15:35:00,51.1,51.16,50.97,51.0,90400.0,34.2226,34.2628,34.1356,34.1557,90400.0
2011-11-29 15:40:00,51.02,51.04,50.91,50.97,49800.0,34.1691,34.1825,34.0954,34.1356,49800.0
2011-11-29 15:45:00,50.99,51.06,50.94,50.95,63500.0,34.149,34.1959,34.1155,34.1222,63500.0
2011-11-29 15:50:00,50.95,50.95,50.8,50.89,102800.0,34.1222,34.1222,34.0217,34.082,102800.0
2011-11-29 15:55:00,50.88,50.88,50.76,50.83,175100.0,34.0753,34.0753,33.9949,34.0418,175100.0
2011-11-30 09:30:00,52.86,52.93,52.23,52.25,126400.0,35.4013,35.4482,34.9794,34.9928,126400.0
2011-11-30 09:35:00,52.25,52.27,51.93,52.15,119400.0,34.9928,35.0062,34.7785,34.9258,119400.0
2011-11-30 09:40:00,52.13,52.39,52.06,52.34,82000.0,34.9125,35.0866,34.8656,35.0531,82000.0
2011-11-30 09:45:00,52.34,52.42,52.24,52.38,70200.0,35.0531,35.1067,34.9861,35.0799,70200.0
2011-11-30 09:50:00,52.39,52.47,52.26,52.3,87300.0,35.0866,35.1402,34.9995,35.0263,87300.0
2011-11-30 09:55:00,52.3,52.41,52.23,52.35,70300.0,35.0263,35.1,34.9794,35.0598,70300.0
2011-11-30 10:00:00,52.36,52.39,52.12,52.18,90300.0,35.0665,35.0866,34.9058,34.9459,90300.0
2011-11-30 10:05:00,52.18,52.33,52.15,52.33,74400.0,34.9459,35.0464,34.9258,35.0464,74400.0
2011-11-30 10:10:00,52.33,52.39,52.24,52.3,41400.0,35.0464,35.0866,34.9861,35.0263,41400.0
2011-11-30 10:15:00,52.3,52.3,52.16,52.24,60900.0,35.0263,35.0263,34.9325,34.9861,60900.0
2011-11-30 10:20:00,52.25,52.3,52.18,52.27,46000.0,34.9928,35.0263,34.9459,35.0062,46000.0
2011-11-30 10:25:00,52.27,52.56,52.27,52.54,139500.0,35.0062,35.2004,35.0062,35.187,139500.0
2011-11-30 10:30:00,52.53,52.64,52.5,52.63,68400.0,35.1803,35.254,35.1602,35.2473,68400.0
2011-11-30 10:35:00,52.63,52.84,52.63,52.81,76700.0,35.2473,35.388,35.2473,35.3679,76700.0
2011-11-30 10:40:00,52.82,52.83,52.65,52.73,54300.0,35.3746,35.3813,35.2607,35.3143,54300.0
2011-11-30 10:45:00,52.72,52.79,52.64,52.74,108800.0,35.3076,35.3545,35.254,35.321,108800.0
2011-11-30 10:50:00,52.75,52.9,52.67,52.85,99000.0,35.3277,35.4281,35.2741,35.3946,99000.0
2011-11-30 10:55:00,52.85,52.89,52.76,52.87,75700.0,35.3946,35.4214,35.3344,35.408,75700.0
2011-11-30 11:00:00,52.87,52.88,52.67,52.69,36900.0,35.408,35.4147,35.2741,35.2875,36900.0
2011-11-30 11:05:00,52.7,52.71,52.62,52.62,43600.0,35.2942,35.3009,35.2406,35.2406,43600.0
2011-11-30 11:10:00,52.62,52.64,52.48,52.49,52900.0,35.2406,35.254,35.1469,35.1536,52900.0
2011-11-30 11:15:00,52.48,52.64,52.48,52.59,39900.0,35.1469,35.254,35.1469,35.2205,39900.0
2011-11-30 11:20:00,52.6,52.61,52.54,52.58,16000.0,35.2272,35.2339,35.187,35.2138,16000.0
2011-11-30 11:25:00,52.57,52.6,52.52,52.56,20500.0,35.2071,35.2272,35.1736,35.2004,20500.0
2011-11-30 11:30:00,52.57,52.63,52.54,52.63,17000.0,35.2071,35.2473,35.187,35.2473,17000.0
2011-11-30 11:35:00,52.63,52.71,52.62,52.7,15700.0,35.2473,35.3009,35.2406,35.2942,15700.0
2011-11-30 11:40:00,52.7,52.76,52.59,52.61,23300.0,35.2942,35.3344,35.2205,35.2339,23300.0
2011-11-30 11:45:00,52.62,52.66,52.61,52.61,16900.0,35.2406,35.2674,35.2339,35.2339,16900.0
2011-11-30 11:50:00,52.61,52.63,52.45,52.45,34700.0,35.2339,35.2473,35.1268,35.1268,34700.0
2011-11-30 11:55:00,52.46,52.47,52.42,52.47,18300.0,35.1335,35.1402,35.1067,35.1402,18300.0
2011-11-30 12:00:00,52.48,52.51,52.48,52.5,12100.0,35.1469,35.1669,35.1469,35.1602,12100.0
2011-11-30 12:05:00,52.5,52.51,52.47,52.47,13400.0,35.1602,35.1669,35.1402,35.1402,13400.0
2011-11-30 12:10:00,52.49,52.5,52.45,52.46,14600.0,35.1536,35.1602,35.1268,35.1335,14600.0
2011-11-30 12:15:00,52.46,52.54,52.46,52.53,15100.0,35.1335,35.187,35.1335,35.1803,15100.0
2011-11-30 12:20:00,52.53,52.63,52.5,52.61,14400.0,35.1803,35.2473,35.1602,35.2339,14400.0
2011-11-30 12:25:00,52.62,52.64,52.6,52.63,10900.0,35.2406,35.254,35.2272,35.2473,10900.0
2011-11-30 12:30:00,52.63,52.76,52.62,52.75,31600.0,35.2473,35.3344,35.2406,35.3277,31600.0
2011-11-30 12:35:00,52.76,52.76,52.66,52.66,13700.0,35.3344,35.3344,35.2674,35.2674,13700.0
2011-11-30 12:40:00,52.66,52.69,52.58,52.6,16300.0,35.2674,35.2875,35.2138,35.2272,16300.0
2011-11-30 12:45:00,52.6,52.61,52.55,52.59,12100.0,35.2272,35.2339,35.1937,35.2205,12100.0
2011-11-30 12:50:00,52.59,52.65,52.58,52.65,24800.0,35.2205,35.2607,35.2138,35.2607,24800.0
2011-11-30 12:55:00,52.65,52.69,52.62,52.67,13400.0,35.2607,35.2875,35.2406,35.2741,13400.0
2011-11-30 13:00:00,52.67,52.77,52.67,52.72,13100.0,35.2741,35.3411,35.2741,35.3076,13100.0
2011-11-30 13:05:00,52.72,52.75,52.69,52.71,17900.0,35.3076,35.3277,35.2875,35.3009,17900.0
2011-11-30 13:10:00,52.71,52.76,52.69,52.76,45300.0,35.3009,35.3344,35.2875,35.3344,45300.0
2011-11-30 13:15:00,52.75,52.76,52.74,52.75,32500.0,35.3277,35.3344,35.321,35.3277,32500.0
2011-11-30 13:20:00,52.76,52.83,52.75,52.79,31800.0,35.3344,35.3813,35.3277,35.3545,31800.0
2011-11-30 13:25:00,52.78,52.81,52.73,52.74,18100.0,35.3478,35.3679,35.3143,35.321,18100.0
2011-11-30 13:30:00,52.74,52.82,52.72,52.78,23300.0,35.321,35.3746,35.3076,35.3478,23300.0
2011-11-30 13:35:00,52.79,52.85,52.78,52.8,19500.0,35.3545,35.3946,35.3478,35.3612,19500.0
2011-11-30 13:40:00,52.79,52.8,52.74,52.75,13300.0,35.3545,35.3612,35.321,35.3277,13300.0
2011-11-30 13:45:00,52.75,52.86,52.74,52.82,16900.0,35.3277,35.4013,35.321,35.3746,16900.0
2011-11-30 13:50:00,52.82,52.86,52.77,52.85,20500.0,35.3746,35.4013,35.3411,35.3946,20500.0
2011-11-30 13:55:00,52.85,52.95,52.85,52.93,28400.0,35.3946,35.4616,35.3946,35.4482,28400.0
2011-11-30 14:00:00,52.95,53.04,52.92,53.0,51000.0,35.4616,35.5219,35.4415,35.4951,51000.0
2011-11-30 14:05:00,53.01,53.07,52.95,52.96,45700.0,35.5018,35.542,35.4616,35.4683,45700.0
2011-11-30 14:10:00,52.95,52.98,52.87,52.93,52400.0,35.4616,35.4817,35.408,35.4482,52400.0
2011-11-30 14:15:00,52.94,53.03,52.94,52.98,102700.0,35.4549,35.5152,35.4549,35.4817,102700.0
2011-11-30 14:20:00,52.99,53.02,52.96,53.02,43700.0,35.4884,35.5085,35.4683,35.5085,43700.0
2011-11-30 14:25:00,53.03,53.11,53.01,53.06,58900.0,35.5152,35.5688,35.5018,35.5353,58900.0
2011-11-30 14:30:00,53.05,53.19,53.05,53.17,27800.0,35.5286,35.6224,35.5286,35.609,27800.0
2011-11-30 14:35:00,53.17,53.31,53.17,53.26,43100.0,35.609,35.7027,35.609,35.6692,43100.0
2011-11-30 14:40:00,53.26,53.34,53.26,53.3,36100.0,35.6692,35.7228,35.6692,35.696,36100.0
2011-11-30 14:45:00,53.3,53.33,53.14,53.15,84600.0,35.696,35.7161,35.5889,35.5956,84600.0
2011-11-30 14:50:00,53.16,53.34,53.15,53.33,39200.0,35.6023,35.7228,35.5956,35.7161,39200.0
2011-11-30 14:55:00,53.34,53.48,53.33,53.48,44100.0,35.7228,35.8166,35.7161,35.8166,44100.0
2011-11-30 15:00:00,53.49,53.5,53.35,53.39,82200.0,35.8233,35.83,35.7295,35.7563,82200.0
2011-11-30 15:05:00,53.38,53.55,53.36,53.54,65800.0,35.7496,35.8635,35.7362,35.8568,65800.0
2011-11-30 15:10:00,53.55,53.67,53.54,53.57,65000.0,35.8635,35.9438,35.8568,35.8768,65000.0
2011-11-30 15:15:00,53.57,53.64,53.54,53.63,60000.0,35.8768,35.9237,35.8568,35.917,60000.0
2011-11-30 15:20:00,53.64,53.7,53.49,53.5,62200.0,35.9237,35.9639,35.8233,35.83,62200.0
2011-11-30 15:25:00,53.49,53.56,53.46,53.55,122200.0,35.8233,35.8702,35.8032,35.8635,122200.0
2011-11-30 15:30:00,53.56,53.75,53.55,53.73,96800.0,35.8702,35.9974,35.8635,35.984,96800.0
2011-11-30 15:35:00,53.72,53.72,53.6,53.63,85700.0,35.9773,35.9773,35.8969,35.917,85700.0
2011-11-30 15:40:00,53.64,53.9,53.64,53.84,97700.0,35.9237,36.0979,35.9237,36.0577,97700.0
2011-11-30 15:45:00,53.85,53.94,53.8,53.93,124300.0,36.0644,36.1246,36.0309,36.1179,124300.0
2011-11-30 15:50:00,53.93,54.1,53.92,54.07,236400.0,36.1179,36.2318,36.1112,36.2117,236400.0
2011-11-30 15:55:00,54.07,54.35,54.07,54.15,627700.0,36.2117,36.3992,36.2117,36.2653,627700.0
2011-12-01 09:30:00,53.92,54.0,53.64,53.69,77200.0,36.1112,36.1648,35.9237,35.9572,77200.0
2011-12-01 09:35:00,53.64,53.69,53.53,53.63,32200.0,35.9237,35.9572,35.8501,35.917,32200.0
2011-12-01 09:40:00,53.61,53.84,53.61,53.72,51800.0,35.9036,36.0577,35.9036,35.9773,51800.0
2011-12-01 09:45:00,53.72,53.72,53.54,53.57,46000.0,35.9773,35.9773,35.8568,35.8768,46000.0
2011-12-01 09:50:00,53.57,53.67,53.44,53.46,41500.0,35.8768,35.9438,35.7898,35.8032,41500.0
2011-12-01 09:55:00,53.45,53.63,53.44,53.51,43600.0,35.7965,35.917,35.7898,35.8367,43600.0
2011-12-01 10:00:00,53.5,53.73,53.44,53.68,81100.0,35.83,35.984,35.7898,35.9505,81100.0
2011-12-01 10:05:00,53.67,53.75,53.62,53.72,79100.0,35.9438,35.9974,35.9103,35.9773,79100.0
2011-12-01 10:10:00,53.72,53.72,53.48,53.49,30300.0,35.9773,35.9773,35.8166,35.8233,30300.0
2011-12-01 10:15:00,53.49,53.5,53.36,53.37,32400.0,35.8233,35.83,35.7362,35.7429,32400.0
2011-12-01 10:20:00,53.36,53.4,53.3,53.31,21200.0,35.7362,35.763,35.696,35.7027,21200.0
2011-12-01 10:25:00,53.32,53.36,53.29,53.31,27800.0,35.7094,35.7362,35.6893,35.7027,27800.0
2011-12-01 10:30:00,53.3,53.3,53.21,53.29,28300.0,35.696,35.696,35.6357,35.6893,28300.0
2011-12-01 10:35:00,53.27,53.28,53.09,53.12,24800.0,35.6759,35.6826,35.5554,35.5755,24800.0
2011-12-01 10:40:00,53.12,53.12,53.04,53.11,25000.0,35.5755,35.5755,35.5219,35.5688,25000.0
2011-12-01 10:45:00,53.12,53.14,53.05,53.08,15800.0,35.5755,35.5889,35.5286,35.5487,15800.0
2011-12-01 10:50:00,53.08,53.14,53.05,53.08,15900.0,35.5487,35.5889,35.5286,35.5487,15900.0
2011-12-01 10:55:00,53.08,53.09,53.04,53.09,18900.0,35.5487,35.5554,35.5219,35.5554,18900.0
2011-12-01 11:00:00,53.09,53.15,53.07,53.09,15700.0,35.5554,35.5956,35.542,35.5554,15700.0
2011-12-01 11:05:00,53.1,53.16,53.06,53.07,21400.0,35.5621,35.6023,35.5353,35.542,21400.0
2011-12-01 11:10:00,53.05,53.06,52.86,52.91,40100.0,35.5286,35.5353,35.4013,35.4348,40100.0
2011-12-01 11:15:00,52.91,52.96,52.82,52.83,28900.0,35.4348,35.4683,35.3746,35.3813,28900.0
2011-12-01 11:20:00,52.82,52.93,52.81,52.91,27900.0,35.3746,35.4482,35.3679,35.4348,27900.0
2011-12-01 11:25:00,52.9,52.91,52.62,52.65,56200.0,35.4281,35.4348,35.2406,35.2607,56200.0
2011-12-01 11:30:00,52.64,52.83,52.62,52.83,28400.0,35.254,35.3813,35.2406,35.3813,28400.0
2011-12-01 11:35:00,52.82,52.88,52.77,52.87,30200.0,35.3746,35.4147,35.3411,35.408,30200.0
2011-12-01 11:40:00,52.87,52.94,52.87,52.92,14900.0,35.408,35.4549,35.408,35.4415,14900.0
2011-12-01 11:45:00,52.92,52.92,52.87,52.91,17900.0,35.4415,35.4415,35.408,35.4348,17900.0
2011-12-01 11:50:00,52.91,53.06,52.9,53.05,28700.0,35.4348,35.5353,35.4281,35.5286,28700.0
2011-12-01 11:55:00,53.04,53.09,53.04,53.09,19600.0,35.5219,35.5554,35.5219,35.5554,19600.0
2011-12-01 12:00:00,53.09,53.1,53.04,53.06,22200.0,35.5554,35.5621,35.5219,35.5353,22200.0
2011-12-01 12:05:00,53.06,53.1,53.04,53.05,23100.0,35.5353,35.5621,35.5219,35.5286,23100.0
2011-12-01 12:10:00,53.05,53.05,53.0,53.02,12900.0,35.5286,35.5286,35.4951,35.5085,12900.0
2011-12-01 12:15:00,53.02,53.07,53.0,53.06,14300.0,35.5085,35.542,35.4951,35.5353,14300.0
2011-12-01 12:20:00,53.05,53.17,53.05,53.16,18000.0,35.5286,35.609,35.5286,35.6023,18000.0
2011-12-01 12:25:00,53.16,53.2,53.15,53.19,12900.0,35.6023,35.6291,35.5956,35.6224,12900.0
2011-12-01 12:30:00,53.18,53.22,53.13,53.22,16400.0,35.6157,35.6424,35.5822,35.6424,16400.0
2011-12-01 12:35:00,53.22,53.25,53.15,53.16,10800.0,35.6424,35.6625,35.5956,35.6023,10800.0
2011-12-01 12:40:00,53.17,53.19,53.11,53.14,12300.0,35.609,35.6224,35.5688,35.5889,12300.0
2011-12-01 12:45:00,53.15,53.19,53.13,53.19,13800.0,35.5956,35.6224,35.5822,35.6224,13800.0
2011-12-01 12:50:00,53.18,53.25,53.16,53.22,19600.0,35.6157,35.6625,35.6023,35.6424,19600.0
2011-12-01 12:55:00,53.24,53.24,53.06,53.07,17000.0,35.6558,35.6558,35.5353,35.542,17000.0
2011-12-01 13:00:00,53.06,53.16,53.06,53.14,5500.0,35.5353,35.6023,35.5353,35.5889,5500.0
2011-12-01 13:05:00,53.14,53.15,53.12,53.13,5700.0,35.5889,35.5956,35.5755,35.5822,5700.0
2011-12-01 13:10:00,53.14,53.15,53.09,53.14,19100.0,35.5889,35.5956,35.5554,35.5889,19100.0
2011-12-01 13:15:00,53.15,53.22,53.11,53.22,21400.0,35.5956,35.6424,35.5688,35.6424,21400.0
2011-12-01 13:20:00,53.22,53.36,53.22,53.34,22100.0,35.6424,35.7362,35.6424,35.7228,22100.0
2011-12-01 13:25:00,53.34,53.4,53.33,53.36,13100.0,35.7228,35.763,35.7161,35.7362,13100.0
2011-12-01 13:30:00,53.36,53.43,53.34,53.38,12100.0,35.7362,35.7831,35.7228,35.7496,12100.0
2011-12-01 13:35:00,53.39,53.39,53.35,53.36,8100.0,35.7563,35.7563,35.7295,35.7362,8100.0
2011-12-01 13:40:00,53.37,53.49,53.37,53.46,18200.0,35.7429,35.8233,35.7429,35.8032,18200.0
2011-12-01 13:45:00,53.48,53.53,53.47,53.52,11600.0,35.8166,35.8501,35.8099,35.8434,11600.0
2011-12-01 13:50:00,53.52,53.55,53.47,53.47,29500.0,35.8434,35.8635,35.8099,35.8099,29500.0
2011-12-01 13:55:00,53.47,53.65,53.47,53.65,20300.0,35.8099,35.9304,35.8099,35.9304,20300.0
2011-12-01 14:00:00,53.65,53.65,53.58,53.59,11200.0,35.9304,35.9304,35.8835,35.8902,11200.0
2011-12-01 14:05:00,53.59,53.61,53.54,53.57,18000.0,35.8902,35.9036,35.8568,35.8768,18000.0
2011-12-01 14:10:00,53.57,53.57,53.47,53.47,31100.0,35.8768,35.8768,35.8099,35.8099,31100.0
2011-12-01 14:15:00,53.47,53.49,53.39,53.41,18100.0,35.8099,35.8233,35.7563,35.7697,18100.0
2011-12-01 14:20:00,53.41,53.45,53.38,53.43,10300.0,35.7697,35.7965,35.7496,35.7831,10300.0
2011-12-01 14:25:00,53.45,53.46,53.42,53.42,13300.0,35.7965,35.8032,35.7764,35.7764,13300.0
2011-12-01 14:30:00,53.42,53.42,53.31,53.32,20900.0,35.7764,35.7764,35.7027,35.7094,20900.0
2011-12-01 14:35:00,53.32,53.38,53.31,53.37,8200.0,35.7094,35.7496,35.7027,35.7429,8200.0
2011-12-01 14:40:00,53.38,53.39,53.28,53.29,25500.0,35.7496,35.7563,35.6826,35.6893,25500.0
2011-12-01 14:45:00,53.29,53.47,53.29,53.45,33300.0,35.6893,35.8099,35.6893,35.7965,33300.0
2011-12-01 14:50:00,53.45,53.46,53.4,53.41,23600.0,35.7965,35.8032,35.763,35.7697,23600.0
2011-12-01 14:55:00,53.42,53.48,53.39,53.41,25200.0,35.7764,35.8166,35.7563,35.7697,25200.0
2011-12-01 15:00:00,53.41,53.45,53.39,53.44,20600.0,35.7697,35.7965,35.7563,35.7898,20600.0
2011-12-01 15:05:00,53.44,53.49,53.32,53.34,21800.0,35.7898,35.8233,35.7094,35.7228,21800.0
2011-12-01 15:10:00,53.35,53.47,53.35,53.46,39100.0,35.7295,35.8099,35.7295,35.8032,39100.0
2011-12-01 15:15:00,53.44,53.49,53.44,53.48,25100.0,35.7898,35.8233,35.7898,35.8166,25100.0
2011-12-01 15:20:00,53.48,53.54,53.45,53.54,34200.0,35.8166,35.8568,35.7965,35.8568,34200.0
2011-12-01 15:25:00,53.54,53.67,53.54,53.66,35900.0,35.8568,35.9438,35.8568,35.9371,35900.0
2011-12-01 15:30:00,53.66,53.68,53.54,53.55,32500.0,35.9371,35.9505,35.8568,35.8635,32500.0
2011-12-01 15:35:00,53.54,53.58,53.51,53.51,37700.0,35.8568,35.8835,35.8367,35.8367,37700.0
2011-12-01 15:40:00,53.52,53.52,53.45,53.48,46800.0,35.8434,35.8434,35.7965,35.8166,46800.0
2011-12-01 15:45:00,53.49,53.53,53.39,53.42,75200.0,35.8233,35.8501,35.7563,35.7764,75200.0
2011-12-01 15:50:00,53.42,53.49,53.4,53.41,67200.0,35.7764,35.8233,35.763,35.7697,67200.0
2011-12-01 15:55:00,53.42,53.47,53.35,53.47,190800.0,35.7764,35.8099,35.7295,35.8099,190800.0
2011-12-02 09:30:00,54.14,54.14,53.81,53.91,30800.0,36.2586,36.2586,36.0376,36.1046,30800.0
2011-12-02 09:35:00,53.92,54.21,53.86,54.14,34300.0,36.1112,36.3055,36.0711,36.2586,34300.0
2011-12-02 09:40:00,54.16,54.2,54.0,54.01,17200.0,36.272,36.2988,36.1648,36.1715,17200.0
2011-12-02 09:45:00,54.06,54.15,53.94,54.09,27700.0,36.205,36.2653,36.1246,36.2251,27700.0
2011-12-02 09:50:00,54.1,54.25,54.07,54.2,49500.0,36.2318,36.3323,36.2117,36.2988,49500.0
2011-12-02 09:55:00,54.2,54.26,54.14,54.24,26200.0,36.2988,36.339,36.2586,36.3256,26200.0
2011-12-02 10:00:00,54.23,54.41,54.22,54.33,28900.0,36.3189,36.4394,36.3122,36.3858,28900.0
2011-12-02 10:05:00,54.33,54.53,54.29,54.42,45500.0,36.3858,36.5198,36.359,36.4461,45500.0
2011-12-02 10:10:00,54.42,54.67,54.35,54.67,66100.0,36.4461,36.6135,36.3992,36.6135,66100.0
2011-12-02 10:15:00,54.68,54.77,54.63,54.74,65900.0,36.6202,36.6805,36.5867,36.6604,65900.0
2011-12-02 10:20:00,54.75,54.81,54.57,54.58,57500.0,36.6671,36.7073,36.5466,36.5533,57500.0
2011-12-02 10:25:00,54.59,54.71,54.57,54.67,24700.0,36.56,36.6403,36.5466,36.6135,24700.0
2011-12-02 10:30:00,54.68,54.75,54.61,54.65,32600.0,36.6202,36.6671,36.5734,36.6001,32600.0
2011-12-02 10:35:00,54.64,54.65,54.47,54.5,25000.0,36.5934,36.6001,36.4796,36.4997,25000.0
2011-12-02 10:40:00,54.51,54.51,54.25,54.32,43300.0,36.5064,36.5064,36.3323,36.3791,43300.0
2011-12-02 10:45:00,54.32,54.32,54.19,54.25,28700.0,36.3791,36.3791,36.2921,36.3323,28700.0
2011-12-02 10:50:00,54.25,54.42,54.23,54.41,20900.0,36.3323,36.4461,36.3189,36.4394,20900.0
2011-12-02 10:55:00,54.43,54.53,54.36,54.36,33500.0,36.4528,36.5198,36.4059,36.4059,33500.0
2011-12-02 11:00:00,54.36,54.4,54.22,54.22,47300.0,36.4059,36.4327,36.3122,36.3122,47300.0
2011-12-02 11:05:00,54.21,54.22,54.05,54.11,40900.0,36.3055,36.3122,36.1983,36.2385,40900.0
2011-12-02 11:10:00,54.11,54.12,53.95,53.98,37200.0,36.2385,36.2452,36.1313,36.1514,37200.0
2011-12-02 11:15:00,53.95,54.07,53.93,54.07,28400.0,36.1313,36.2117,36.1179,36.2117,28400.0
2011-12-02 11:20:00,54.07,54.22,54.07,54.14,25400.0,36.2117,36.3122,36.2117,36.2586,25400.0
2011-12-02 11:25:00,54.11,54.29,54.06,54.27,22100.0,36.2385,36.359,36.205,36.3457,22100.0
2011-12-02 11:30:00,54.27,54.42,54.27,54.36,48300.0,36.3457,36.4461,36.3457,36.4059,48300.0
2011-12-02 11:35:00,54.36,54.45,54.25,54.28,25600.0,36.4059,36.4662,36.3323,36.3523,25600.0
2011-12-02 11:40:00,54.27,54.29,53.99,54.01,64000.0,36.3457,36.359,36.1581,36.1715,64000.0
2011-12-02 11:45:00,54.01,54.08,53.86,53.86,36900.0,36.1715,36.2184,36.0711,36.0711,36900.0
2011-12-02 11:50:00,53.87,54.0,53.87,53.98,80200.0,36.0778,36.1648,36.0778,36.1514,80200.0
2011-12-02 11:55:00,53.97,54.11,53.97,54.06,28000.0,36.1447,36.2385,36.1447,36.205,28000.0
2011-12-02 12:00:00,54.07,54.09,53.92,53.98,24100.0,36.2117,36.2251,36.1112,36.1514,24100.0
2011-12-02 12:05:00,53.99,54.16,53.98,54.06,21200.0,36.1581,36.272,36.1514,36.205,21200.0
2011-12-02 12:10:00,54.04,54.13,54.02,54.04,26600.0,36.1916,36.2519,36.1782,36.1916,26600.0
2011-12-02 12:15:00,54.04,54.06,53.97,54.04,35600.0,36.1916,36.205,36.1447,36.1916,35600.0
2011-12-02 12:20:00,54.05,54.2,54.03,54.17,18800.0,36.1983,36.2988,36.1849,36.2787,18800.0
2011-12-02 12:25:00,54.16,54.23,54.13,54.17,29500.0,36.272,36.3189,36.2519,36.2787,29500.0
2011-12-02 12:30:00,54.18,54.22,54.13,54.22,17700.0,36.2854,36.3122,36.2519,36.3122,17700.0
2011-12-02 12:35:00,54.21,54.23,54.15,54.23,14100.0,36.3055,36.3189,36.2653,36.3189,14100.0
2011-12-02 12:40:00,54.21,54.23,54.15,54.21,14700.0,36.3055,36.3189,36.2653,36.3055,14700.0
2011-12-02 12:45:00,54.2,54.33,54.13,54.31,18000.0,36.2988,36.3858,36.2519,36.3724,18000.0
2011-12-02 12:50:00,54.3,54.33,54.24,54.32,20500.0,36.3657,36.3858,36.3256,36.3791,20500.0
2011-12-02 12:55:00,54.32,54.36,54.29,54.34,25400.0,36.3791,36.4059,36.359,36.3925,25400.0
2011-12-02 13:00:00,54.34,54.37,54.29,54.34,18500.0,36.3925,36.4126,36.359,36.3925,18500.0
2011-12-02 13:05:00,54.34,54.41,54.24,54.29,15500.0,36.3925,36.4394,36.3256,36.359,15500.0
2011-12-02 13:10:00,54.29,54.31,54.22,54.22,12600.0,36.359,36.3724,36.3122,36.3122,12600.0
2011-12-02 13:15:00,54.21,54.29,54.16,54.28,15100.0,36.3055,36.359,36.272,36.3523,15100.0
2011-12-02 13:20:00,54.29,54.41,54.28,54.37,23100.0,36.359,36.4394,36.3523,36.4126,23100.0
2011-12-02 13:25:00,54.37,54.43,54.34,54.38,17400.0,36.4126,36.4528,36.3925,36.4193,17400.0
2011-12-02 13:30:00,54.38,54.39,54.27,54.28,19600.0,36.4193,36.426,36.3457,36.3523,19600.0
2011-12-02 13:35:00,54.28,54.29,54.22,54.23,17600.0,36.3523,36.359,36.3122,36.3189,17600.0
2011-12-02 13:40:00,54.24,54.32,54.24,54.28,11000.0,36.3256,36.3791,36.3256,36.3523,11000.0
2011-12-02 13:45:00,54.28,54.5,54.28,54.43,21700.0,36.3523,36.4997,36.3523,36.4528,21700.0
2011-12-02 13:50:00,54.44,54.46,54.27,54.27,31400.0,36.4595,36.4729,36.3457,36.3457,31400.0
2011-12-02 13:55:00,54.29,54.34,54.28,54.33,19100.0,36.359,36.3925,36.3523,36.3858,19100.0
2011-12-02 14:00:00,54.34,54.35,54.22,54.22,19900.0,36.3925,36.3992,36.3122,36.3122,19900.0
2011-12-02 14:05:00,54.22,54.24,54.09,54.24,47200.0,36.3122,36.3256,36.2251,36.3256,47200.0
2011-12-02 14:10:00,54.25,54.32,54.23,54.26,43000.0,36.3323,36.3791,36.3189,36.339,43000.0
2011-12-02 14:15:00,54.26,54.27,54.19,54.27,27900.0,36.339,36.3457,36.2921,36.3457,27900.0
2011-12-02 14:20:00,54.28,54.39,54.26,54.38,21700.0,36.3523,36.426,36.339,36.4193,21700.0
2011-12-02 14:25:00,54.39,54.46,54.39,54.43,49800.0,36.426,36.4729,36.426,36.4528,49800.0
2011-12-02 14:30:00,54.43,54.44,54.34,54.36,30800.0,36.4528,36.4595,36.3925,36.4059,30800.0
2011-12-02 14:35:00,54.36,54.37,54.32,54.36,15700.0,36.4059,36.4126,36.3791,36.4059,15700.0
2011-12-02 14:40:00,54.36,54.41,54.35,54.39,16100.0,36.4059,36.4394,36.3992,36.426,16100.0
2011-12-02 14:45:00,54.39,54.48,54.38,54.47,14700.0,36.426,36.4863,36.4193,36.4796,14700.0
2011-12-02 14:50:00,54.47,54.48,54.3,54.31,25500.0,36.4796,36.4863,36.3657,36.3724,25500.0
2011-12-02 14:55:00,54.32,54.33,54.17,54.19,15800.0,36.3791,36.3858,36.2787,36.2921,15800.0
2011-12-02 15:00:00,54.2,54.37,54.19,54.33,30800.0,36.2988,36.4126,36.2921,36.3858,30800.0
2011-12-02 15:05:00,54.33,54.35,54.29,54.31,22100.0,36.3858,36.3992,36.359,36.3724,22100.0
2011-12-02 15:10:00,54.31,54.44,54.3,54.41,18800.0,36.3724,36.4595,36.3657,36.4394,18800.0
2011-12-02 15:15:00,54.42,54.49,54.39,54.4,36500.0,36.4461,36.493,36.426,36.4327,36500.0
2011-12-02 15:20:00,54.39,54.41,54.31,54.4,33900.0,36.426,36.4394,36.3724,36.4327,33900.0
2011-12-02 15:25:00,54.39,54.39,54.21,54.22,95200.0,36.426,36.426,36.3055,36.3122,95200.0
2011-12-02 15:30:00,54.22,54.27,54.2,54.22,87200.0,36.3122,36.3457,36.2988,36.3122,87200.0
2011-12-02 15:35:00,54.23,54.27,54.13,54.2,143700.0,36.3189,36.3457,36.2519,36.2988,143700.0
2011-12-02 15:40:00,54.2,54.25,53.99,54.0,73800.0,36.2988,36.3323,36.1581,36.1648,73800.0
2011-12-02 15:45:00,53.99,53.99,53.8,53.81,119800.0,36.1581,36.1581,36.0309,36.0376,119800.0
2011-12-02 15:50:00,53.8,54.01,53.8,53.96,84000.0,36.0309,36.1715,36.0309,36.138,84000.0
2011-12-02 15:55:00,53.96,54.08,53.92,53.97,194900.0,36.138,36.2184,36.1112,36.1447,194900.0
2011-12-05 09:30:00,54.98,54.98,54.74,54.94,74600.0,36.8212,36.8212,36.6604,36.7944,74600.0
2011-12-05 09:35:00,54.95,55.17,54.92,55.08,57900.0,36.8011,36.9484,36.781,36.8881,57900.0
2011-12-05 09:40:00,55.04,55.1,54.93,55.01,29300.0,36.8613,36.9015,36.7877,36.8412,29300.0
2011-12-05 09:45:00,55.04,55.12,55.01,55.11,56300.0,36.8613,36.9149,36.8412,36.9082,56300.0
2011-12-05 09:50:00,55.11,55.34,55.11,55.33,59000.0,36.9082,37.0622,36.9082,37.0556,59000.0
2011-12-05 09:55:00,55.32,55.49,55.32,55.48,44200.0,37.0489,37.1627,37.0489,37.156,44200.0
2011-12-05 10:00:00,55.46,55.48,55.09,55.11,50300.0,37.1426,37.156,36.8948,36.9082,50300.0
2011-12-05 10:05:00,55.11,55.11,54.98,55.07,27200.0,36.9082,36.9082,36.8212,36.8814,27200.0
2011-12-05 10:10:00,55.05,55.19,55.05,55.16,43400.0,36.868,36.9618,36.868,36.9417,43400.0
2011-12-05 10:15:00,55.17,55.22,55.12,55.18,33700.0,36.9484,36.9819,36.9149,36.9551,33700.0
2011-12-05 10:20:00,55.18,55.28,55.16,55.26,22300.0,36.9551,37.0221,36.9417,37.0087,22300.0
2011-12-05 10:25:00,55.25,55.4,55.21,55.36,22800.0,37.002,37.1024,36.9752,37.0756,22800.0
2011-12-05 10:30:00,55.37,55.49,55.37,55.43,49800.0,37.0823,37.1627,37.0823,37.1225,49800.0
2011-12-05 10:35:00,55.43,55.52,55.42,55.46,39400.0,37.1225,37.1828,37.1158,37.1426,39400.0
2011-12-05 10:40:00,55.45,55.51,55.39,55.42,41900.0,37.1359,37.1761,37.0957,37.1158,41900.0
2011-12-05 10:45:00,55.43,55.44,55.31,55.33,25300.0,37.1225,37.1292,37.0422,37.0556,25300.0
2011-12-05 10:50:00,55.33,55.39,55.29,55.32,17000.0,37.0556,37.0957,37.0288,37.0489,17000.0
2011-12-05 10:55:00,55.31,55.33,55.27,55.29,21000.0,37.0422,37.0556,37.0154,37.0288,21000.0
2011-12-05 11:00:00,55.28,55.36,55.28,55.36,25000.0,37.0221,37.0756,37.0221,37.0756,25000.0
2011-12-05 11:05:00,55.36,55.38,55.28,55.37,17300.0,37.0756,37.089,37.0221,37.0823,17300.0
2011-12-05 11:10:00,55.37,55.43,55.33,55.43,12000.0,37.0823,37.1225,37.0556,37.1225,12000.0
2011-12-05 11:15:00,55.44,55.5,55.44,55.48,23900.0,37.1292,37.1694,37.1292,37.156,23900.0
2011-12-05 11:20:00,55.48,55.49,55.3,55.34,23800.0,37.156,37.1627,37.0355,37.0622,23800.0
2011-12-05 11:25:00,55.34,55.48,55.34,55.47,23700.0,37.0622,37.156,37.0622,37.1493,23700.0
2011-12-05 11:30:00,55.47,55.5,55.39,55.4,27900.0,37.1493,37.1694,37.0957,37.1024,27900.0
2011-12-05 11:35:00,55.4,55.45,55.37,55.45,26900.0,37.1024,37.1359,37.0823,37.1359,26900.0
2011-12-05 11:40:00,55.45,55.47,55.41,55.47,11900.0,37.1359,37.1493,37.1091,37.1493,11900.0
2011-12-05 11:45:00,55.46,55.53,55.43,55.48,16800.0,37.1426,37.1895,37.1225,37.156,16800.0
2011-12-05 11:50:00,55.48,55.49,55.33,55.42,27000.0,37.156,37.1627,37.0556,37.1158,27000.0
2011-12-05 11:55:00,55.42,55.43,55.37,55.37,18800.0,37.1158,37.1225,37.0823,37.0823,18800.0
2011-12-05 12:00:00,55.37,55.44,55.34,55.44,27800.0,37.0823,37.1292,37.0622,37.1292,27800.0
2011-12-05 12:05:00,55.42,55.53,55.42,55.47,32700.0,37.1158,37.1895,37.1158,37.1493,32700.0
2011-12-05 12:10:00,55.46,55.53,55.44,55.48,25700.0,37.1426,37.1895,37.1292,37.156,25700.0
2011-12-05 12:15:00,55.48,55.55,55.48,55.53,12000.0,37.156,37.2029,37.156,37.1895,12000.0
2011-12-05 12:20:00,55.54,55.56,55.51,55.55,19300.0,37.1962,37.2096,37.1761,37.2029,19300.0
2011-12-05 12:25:00,55.55,55.57,55.51,55.51,24100.0,37.2029,37.2163,37.1761,37.1761,24100.0
2011-12-05 12:30:00,55.51,55.56,55.5,55.54,29600.0,37.1761,37.2096,37.1694,37.1962,29600.0
2011-12-05 12:35:00,55.53,55.58,55.45,55.47,27000.0,37.1895,37.223,37.1359,37.1493,27000.0
2011-12-05 12:40:00,55.47,55.52,55.46,55.5,13500.0,37.1493,37.1828,37.1426,37.1694,13500.0
2011-12-05 12:45:00,55.51,55.56,55.47,55.53,31000.0,37.1761,37.2096,37.1493,37.1895,31000.0
2011-12-05 12:50:00,55.54,55.64,55.46,55.64,78100.0,37.1962,37.2632,37.1426,37.2632,78100.0
2011-12-05 12:55:00,55.64,55.65,55.53,55.53,24300.0,37.2632,37.2699,37.1895,37.1895,24300.0
2011-12-05 13:00:00,55.51,55.55,55.5,55.52,15700.0,37.1761,37.2029,37.1694,37.1828,15700.0
2011-12-05 13:05:00,55.51,55.54,55.48,55.52,17000.0,37.1761,37.1962,37.156,37.1828,17000.0
2011-12-05 13:10:00,55.52,55.54,55.47,55.47,12300.0,37.1828,37.1962,37.1493,37.1493,12300.0
2011-12-05 13:15:00,55.46,55.51,55.46,55.48,24900.0,37.1426,37.1761,37.1426,37.156,24900.0
2011-12-05 13:20:00,55.47,55.47,55.38,55.38,14500.0,37.1493,37.1493,37.089,37.089,14500.0
2011-12-05 13:25:00,55.38,55.4,55.35,55.39,27700.0,37.089,37.1024,37.0689,37.0957,27700.0
2011-12-05 13:30:00,55.39,55.4,55.36,55.39,16700.0,37.0957,37.1024,37.0756,37.0957,16700.0
2011-12-05 13:35:00,55.39,55.47,55.38,55.44,20300.0,37.0957,37.1493,37.089,37.1292,20300.0
2011-12-05 13:40:00,55.44,55.44,55.16,55.27,37100.0,37.1292,37.1292,36.9417,37.0154,37100.0
2011-12-05 13:45:00,55.26,55.33,55.07,55.09,38000.0,37.0087,37.0556,36.8814,36.8948,38000.0
2011-12-05 13:50:00,55.1,55.19,55.05,55.09,24400.0,36.9015,36.9618,36.868,36.8948,24400.0
2011-12-05 13:55:00,55.08,55.21,55.08,55.15,18300.0,36.8881,36.9752,36.8881,36.935,18300.0
2011-12-05 14:00:00,55.14,55.15,55.01,55.02,18000.0,36.9283,36.935,36.8412,36.8479,18000.0
2011-12-05 14:05:00,55.01,55.01,54.71,54.79,82900.0,36.8412,36.8412,36.6403,36.6939,82900.0
2011-12-05 14:10:00,54.8,54.91,54.8,54.87,32000.0,36.7006,36.7743,36.7006,36.7475,32000.0
2011-12-05 14:15:00,54.86,55.04,54.76,55.03,27700.0,36.7408,36.8613,36.6738,36.8546,27700.0
2011-12-05 14:20:00,55.03,55.06,54.95,54.95,20100.0,36.8546,36.8747,36.8011,36.8011,20100.0
2011-12-05 14:25:00,54.96,55.05,54.85,55.02,36100.0,36.8078,36.868,36.7341,36.8479,36100.0
2011-12-05 14:30:00,55.02,55.05,54.95,54.97,31500.0,36.8479,36.868,36.8011,36.8145,31500.0
2011-12-05 14:35:00,54.98,55.08,54.97,55.08,17900.0,36.8212,36.8881,36.8145,36.8881,17900.0
2011-12-05 14:40:00,55.09,55.12,55.0,55.0,19100.0,36.8948,36.9149,36.8345,36.8345,19100.0
2011-12-05 14:45:00,55.01,55.05,54.96,55.05,20800.0,36.8412,36.868,36.8078,36.868,20800.0
2011-12-05 14:50:00,55.04,55.1,55.04,55.07,19300.0,36.8613,36.9015,36.8613,36.8814,19300.0
2011-12-05 14:55:00,55.07,55.14,55.07,55.12,19500.0,36.8814,36.9283,36.8814,36.9149,19500.0
2011-12-05 15:00:00,55.12,55.17,55.1,55.15,51500.0,36.9149,36.9484,36.9015,36.935,51500.0
2011-12-05 15:05:00,55.17,55.2,54.82,54.92,76000.0,36.9484,36.9685,36.714,36.781,76000.0
2011-12-05 15:10:00,54.91,54.96,54.8,54.81,35900.0,36.7743,36.8078,36.7006,36.7073,35900.0
2011-12-05 15:15:00,54.81,54.81,54.6,54.76,49800.0,36.7073,36.7073,36.5667,36.6738,49800.0
2011-12-05 15:20:00,54.74,54.85,54.72,54.78,51300.0,36.6604,36.7341,36.647,36.6872,51300.0
2011-12-05 15:25:00,54.78,54.84,54.64,54.65,80200.0,36.6872,36.7274,36.5934,36.6001,80200.0
2011-12-05 15:30:00,54.65,54.85,54.59,54.8,71100.0,36.6001,36.7341,36.56,36.7006,71100.0
2011-12-05 15:35:00,54.82,54.83,54.72,54.74,49900.0,36.714,36.7207,36.647,36.6604,49900.0
2011-12-05 15:40:00,54.75,54.88,54.66,54.84,51100.0,36.6671,36.7542,36.6068,36.7274,51100.0
2011-12-05 15:45:00,54.84,55.04,54.81,54.99,78600.0,36.7274,36.8613,36.7073,36.8278,78600.0
2011-12-05 15:50:00,55.0,55.1,54.9,55.1,101300.0,36.8345,36.9015,36.7676,36.9015,101300.0
2011-12-05 15:55:00,55.1,55.23,55.01,55.15,291300.0,36.9015,36.9886,36.8412,36.935,291300.0
2011-12-06 09:30:00,55.19,55.33,54.68,54.68,39800.0,36.9618,37.0556,36.6202,36.6202,39800.0
2011-12-06 09:35:00,54.75,54.95,54.66,54.67,21600.0,36.6671,36.8011,36.6068,36.6135,21600.0
2011-12-06 09:40:00,54.73,54.74,54.49,54.53,20100.0,36.6537,36.6604,36.493,36.5198,20100.0
2011-12-06 09:45:00,54.53,54.55,54.44,54.5,33800.0,36.5198,36.5332,36.4595,36.4997,33800.0
2011-12-06 09:50:00,54.5,54.62,54.49,54.5,29500.0,36.4997,36.5801,36.493,36.4997,29500.0
2011-12-06 09:55:00,54.5,54.68,54.48,54.62,33400.0,36.4997,36.6202,36.4863,36.5801,33400.0
2011-12-06 10:00:00,54.63,54.84,54.63,54.76,18300.0,36.5867,36.7274,36.5867,36.6738,18300.0
2011-12-06 10:05:00,54.79,54.82,54.72,54.74,14400.0,36.6939,36.714,36.647,36.6604,14400.0
2011-12-06 10:10:00,54.75,54.88,54.68,54.88,13000.0,36.6671,36.7542,36.6202,36.7542,13000.0
2011-12-06 10:15:00,54.87,54.98,54.85,54.88,17500.0,36.7475,36.8212,36.7341,36.7542,17500.0
2011-12-06 10:20:00,54.88,55.08,54.81,55.05,21500.0,36.7542,36.8881,36.7073,36.868,21500.0
2011-12-06 10:25:00,55.04,55.08,55.01,55.04,23400.0,36.8613,36.8881,36.8412,36.8613,23400.0
2011-12-06 10:30:00,55.05,55.16,55.05,55.07,21300.0,36.868,36.9417,36.868,36.8814,21300.0
2011-12-06 10:35:00,55.06,55.09,55.0,55.04,13800.0,36.8747,36.8948,36.8345,36.8613,13800.0
2011-12-06 10:40:00,55.04,55.06,54.98,55.01,30000.0,36.8613,36.8747,36.8212,36.8412,30000.0
2011-12-06 10:45:00,55.02,55.03,54.9,54.98,24100.0,36.8479,36.8546,36.7676,36.8212,24100.0
2011-12-06 10:50:00,54.99,55.04,54.92,54.92,17600.0,36.8278,36.8613,36.781,36.781,17600.0
2011-12-06 10:55:00,54.93,54.95,54.86,54.9,11000.0,36.7877,36.8011,36.7408,36.7676,11000.0
2011-12-06 11:00:00,54.9,54.94,54.9,54.94,15400.0,36.7676,36.7944,36.7676,36.7944,15400.0
2011-12-06 11:05:00,54.94,55.02,54.91,54.93,32200.0,36.7944,36.8479,36.7743,36.7877,32200.0
2011-12-06 11:10:00,54.93,55.1,54.93,55.09,17700.0,36.7877,36.9015,36.7877,36.8948,17700.0
2011-12-06 11:15:00,55.08,55.11,54.96,54.96,19000.0,36.8881,36.9082,36.8078,36.8078,19000.0
2011-12-06 11:20:00,54.97,55.09,54.96,55.07,39300.0,36.8145,36.8948,36.8078,36.8814,39300.0
2011-12-06 11:25:00,55.09,55.11,54.98,54.98,23200.0,36.8948,36.9082,36.8212,36.8212,23200.0
2011-12-06 11:30:00,54.98,55.05,54.93,54.93,23600.0,36.8212,36.868,36.7877,36.7877,23600.0
2011-12-06 11:35:00,54.92,54.93,54.85,54.89,22300.0,36.781,36.7877,36.7341,36.7609,22300.0
2011-12-06 11:40:00,54.88,54.9,54.82,54.82,22500.0,36.7542,36.7676,36.714,36.714,22500.0
2011-12-06 11:45:00,54.83,54.84,54.74,54.75,15200.0,36.7207,36.7274,36.6604,36.6671,15200.0
2011-12-06 11:50:00,54.76,54.84,54.72,54.82,21400.0,36.6738,36.7274,36.647,36.714,21400.0
2011-12-06 11:55:00,54.82,54.98,54.82,54.93,25400.0,36.714,36.8212,36.714,36.7877,25400.0
2011-12-06 12:00:00,54.92,54.93,54.81,54.82,19700.0,36.781,36.7877,36.7073,36.714,19700.0
2011-12-06 12:05:00,54.82,54.93,54.78,54.93,27200.0,36.714,36.7877,36.6872,36.7877,27200.0
2011-12-06 12:10:00,54.93,55.07,54.93,55.07,42700.0,36.7877,36.8814,36.7877,36.8814,42700.0
2011-12-06 12:15:00,55.07,55.11,54.98,54.98,35700.0,36.8814,36.9082,36.8212,36.8212,35700.0
2011-12-06 12:20:00,54.99,54.99,54.82,54.84,16800.0,36.8278,36.8278,36.714,36.7274,16800.0
2011-12-06 12:25:00,54.84,54.86,54.78,54.86,15400.0,36.7274,36.7408,36.6872,36.7408,15400.0
2011-12-06 12:30:00,54.86,54.87,54.74,54.76,20400.0,36.7408,36.7475,36.6604,36.6738,20400.0
2011-12-06 12:35:00,54.76,54.86,54.71,54.83,29400.0,36.6738,36.7408,36.6403,36.7207,29400.0
2011-12-06 12:40:00,54.84,54.94,54.84,54.91,29800.0,36.7274,36.7944,36.7274,36.7743,29800.0
2011-12-06 12:45:00,54.92,54.98,54.91,54.95,49500.0,36.781,36.8212,36.7743,36.8011,49500.0
2011-12-06 12:50:00,54.97,54.98,54.86,54.86,50900.0,36.8145,36.8212,36.7408,36.7408,50900.0
2011-12-06 12:55:00,54.86,54.86,54.74,54.74,13300.0,36.7408,36.7408,36.6604,36.6604,13300.0
2011-12-06 13:00:00,54.75,54.79,54.68,54.68,13200.0,36.6671,36.6939,36.6202,36.6202,13200.0
2011-12-06 13:05:00,54.68,54.68,54.63,54.64,16100.0,36.6202,36.6202,36.5867,36.5934,16100.0
2011-12-06 13:10:00,54.64,54.7,54.55,54.69,22800.0,36.5934,36.6336,36.5332,36.6269,22800.0
2011-12-06 13:15:00,54.69,54.83,54.69,54.78,20300.0,36.6269,36.7207,36.6269,36.6872,20300.0
2011-12-06 13:20:00,54.79,54.87,54.77,54.86,28900.0,36.6939,36.7475,36.6805,36.7408,28900.0
2011-12-06 13:25:00,54.86,54.92,54.85,54.89,18500.0,36.7408,36.781,36.7341,36.7609,18500.0
2011-12-06 13:30:00,54.9,54.93,54.85,54.88,23500.0,36.7676,36.7877,36.7341,36.7542,23500.0
2011-12-06 13:35:00,54.88,54.9,54.78,54.83,15800.0,36.7542,36.7676,36.6872,36.7207,15800.0
2011-12-06 13:40:00,54.83,54.86,54.79,54.81,18000.0,36.7207,36.7408,36.6939,36.7073,18000.0
2011-12-06 13:45:00,54.82,54.85,54.78,54.78,14200.0,36.714,36.7341,36.6872,36.6872,14200.0
2011-12-06 13:50:00,54.77,54.82,54.75,54.8,16200.0,36.6805,36.714,36.6671,36.7006,16200.0
2011-12-06 13:55:00,54.81,54.82,54.72,54.76,14200.0,36.7073,36.714,36.647,36.6738,14200.0
2011-12-06 14:00:00,54.75,54.76,54.66,54.71,13800.0,36.6671,36.6738,36.6068,36.6403,13800.0
2011-12-06 14:05:00,54.7,54.71,54.66,54.68,12500.0,36.6336,36.6403,36.6068,36.6202,12500.0
2011-12-06 14:10:00,54.69,54.73,54.63,54.71,18500.0,36.6269,36.6537,36.5867,36.6403,18500.0
2011-12-06 14:15:00,54.7,54.84,54.7,54.79,19200.0,36.6336,36.7274,36.6336,36.6939,19200.0
2011-12-06 14:20:00,54.78,54.82,54.69,54.72,18900.0,36.6872,36.714,36.6269,36.647,18900.0
2011-12-06 14:25:00,54.71,54.86,54.7,54.83,37700.0,36.6403,36.7408,36.6336,36.7207,37700.0
2011-12-06 14:30:00,54.82,54.89,54.82,54.88,18600.0,36.714,36.7609,36.714,36.7542,18600.0
2011-12-06 14:35:00,54.87,54.98,54.79,54.98,40100.0,36.7475,36.8212,36.6939,36.8212,40100.0
2011-12-06 14:40:00,54.97,55.0,54.9,54.98,68700.0,36.8145,36.8345,36.7676,36.8212,68700.0
2011-12-06 14:45:00,54.97,55.03,54.95,55.02,27700.0,36.8145,36.8546,36.8011,36.8479,27700.0
2011-12-06 14:50:00,55.01,55.14,55.01,55.14,31300.0,36.8412,36.9283,36.8412,36.9283,31300.0
2011-12-06 14:55:00,55.12,55.16,55.01,55.04,20300.0,36.9149,36.9417,36.8412,36.8613,20300.0
2011-12-06 15:00:00,55.03,55.12,54.99,55.08,26100.0,36.8546,36.9149,36.8278,36.8881,26100.0
2011-12-06 15:05:00,55.07,55.09,55.02,55.08,37600.0,36.8814,36.8948,36.8479,36.8881,37600.0
2011-12-06 15:10:00,55.08,55.23,55.07,55.19,23600.0,36.8881,36.9886,36.8814,36.9618,23600.0
2011-12-06 15:15:00,55.19,55.27,55.17,55.22,100200.0,36.9618,37.0154,36.9484,36.9819,100200.0
2011-12-06 15:20:00,55.21,55.27,55.15,55.18,44100.0,36.9752,37.0154,36.935,36.9551,44100.0
2011-12-06 15:25:00,55.16,55.24,55.04,55.04,79800.0,36.9417,36.9953,36.8613,36.8613,79800.0
2011-12-06 15:30:00,55.03,55.18,55.03,55.17,58700.0,36.8546,36.9551,36.8546,36.9484,58700.0
2011-12-06 15:35:00,55.17,55.21,55.12,55.14,45400.0,36.9484,36.9752,36.9149,36.9283,45400.0
2011-12-06 15:40:00,55.14,55.18,55.03,55.03,35600.0,36.9283,36.9551,36.8546,36.8546,35600.0
2011-12-06 15:45:00,55.03,55.09,55.0,55.05,44100.0,36.8546,36.8948,36.8345,36.868,44100.0
2011-12-06 15:50:00,55.04,55.09,55.01,55.06,72200.0,36.8613,36.8948,36.8412,36.8747,72200.0
2011-12-06 15:55:00,55.06,55.07,54.95,54.97,194800.0,36.8747,36.8814,36.8011,36.8145,194800.0
2011-12-07 09:30:00,54.74,55.28,54.73,55.21,101200.0,36.6604,37.0221,36.6537,36.9752,101200.0
2011-12-07 09:35:00,55.23,55.23,54.97,54.99,117800.0,36.9886,36.9886,36.8145,36.8278,117800.0
2011-12-07 09:40:00,55.0,55.02,54.88,54.95,75200.0,36.8345,36.8479,36.7542,36.8011,75200.0
2011-12-07 09:45:00,54.93,55.1,54.87,54.93,62500.0,36.7877,36.9015,36.7475,36.7877,62500.0
2011-12-07 09:50:00,54.94,55.13,54.94,55.09,65800.0,36.7944,36.9216,36.7944,36.8948,65800.0
2011-12-07 09:55:00,55.07,55.16,54.98,55.13,55500.0,36.8814,36.9417,36.8212,36.9216,55500.0
2011-12-07 10:00:00,55.13,55.27,55.05,55.23,62400.0,36.9216,37.0154,36.868,36.9886,62400.0
2011-12-07 10:05:00,55.22,55.22,55.0,55.01,60500.0,36.9819,36.9819,36.8345,36.8412,60500.0
2011-12-07 10:10:00,55.03,55.05,54.95,55.02,46300.0,36.8546,36.868,36.8011,36.8479,46300.0
2011-12-07 10:15:00,55.02,55.03,54.89,54.93,45100.0,36.8479,36.8546,36.7609,36.7877,45100.0
2011-12-07 10:20:00,54.93,54.98,54.73,54.78,38300.0,36.7877,36.8212,36.6537,36.6872,38300.0
2011-12-07 10:25:00,54.78,54.8,54.55,54.6,30400.0,36.6872,36.7006,36.5332,36.5667,30400.0
2011-12-07 10:30:00,54.6,54.7,54.52,54.67,34500.0,36.5667,36.6336,36.5131,36.6135,34500.0
2011-12-07 10:35:00,54.65,54.76,54.63,54.76,34300.0,36.6001,36.6738,36.5867,36.6738,34300.0
2011-12-07 10:40:00,54.74,54.76,54.61,54.7,42200.0,36.6604,36.6738,36.5734,36.6336,42200.0
2011-12-07 10:45:00,54.7,54.85,54.69,54.83,23200.0,36.6336,36.7341,36.6269,36.7207,23200.0
2011-12-07 10:50:00,54.82,54.88,54.78,54.82,20900.0,36.714,36.7542,36.6872,36.714,20900.0
2011-12-07 10:55:00,54.8,54.8,54.57,54.73,31700.0,36.7006,36.7006,36.5466,36.6537,31700.0
2011-12-07 11:00:00,54.72,54.89,54.71,54.81,22000.0,36.647,36.7609,36.6403,36.7073,22000.0
2011-12-07 11:05:00,54.81,54.88,54.74,54.77,28100.0,36.7073,36.7542,36.6604,36.6805,28100.0
2011-12-07 11:10:00,54.75,54.82,54.74,54.76,19700.0,36.6671,36.714,36.6604,36.6738,19700.0
2011-12-07 11:15:00,54.76,54.78,54.69,54.74,16200.0,36.6738,36.6872,36.6269,36.6604,16200.0
2011-12-07 11:20:00,54.74,54.93,54.71,54.9,32600.0,36.6604,36.7877,36.6403,36.7676,32600.0
2011-12-07 11:25:00,54.91,55.01,54.91,55.01,36600.0,36.7743,36.8412,36.7743,36.8412,36600.0
2011-12-07 11:30:00,55.03,55.3,55.03,55.25,59900.0,36.8546,37.0355,36.8546,37.002,59900.0
2011-12-07 11:35:00,55.25,55.33,55.24,55.3,25800.0,37.002,37.0556,36.9953,37.0355,25800.0
2011-12-07 11:40:00,55.29,55.29,55.18,55.2,29100.0,37.0288,37.0288,36.9551,36.9685,29100.0
2011-12-07 11:45:00,55.22,55.36,55.2,55.34,55000.0,36.9819,37.0756,36.9685,37.0622,55000.0
2011-12-07 11:50:00,55.33,55.35,55.26,55.28,15000.0,37.0556,37.0689,37.0087,37.0221,15000.0
2011-12-07 11:55:00,55.27,55.3,55.26,55.28,11700.0,37.0154,37.0355,37.0087,37.0221,11700.0
2011-12-07 12:00:00,55.3,55.4,55.28,55.3,19800.0,37.0355,37.1024,37.0221,37.0355,19800.0
2011-12-07 12:05:00,55.29,55.32,55.28,55.32,22100.0,37.0288,37.0489,37.0221,37.0489,22100.0
2011-12-07 12:10:00,55.32,55.34,55.14,55.18,29900.0,37.0489,37.0622,36.9283,36.9551,29900.0
2011-12-07 12:15:00,55.2,55.23,55.14,55.21,22100.0,36.9685,36.9886,36.9283,36.9752,22100.0
2011-12-07 12:20:00,55.22,55.33,55.21,55.33,26600.0,36.9819,37.0556,36.9752,37.0556,26600.0
2011-12-07 12:25:00,55.35,55.55,55.35,55.51,34700.0,37.0689,37.2029,37.0689,37.1761,34700.0
2011-12-07 12:30:00,55.5,55.56,55.46,55.53,24900.0,37.1694,37.2096,37.1426,37.1895,24900.0
2011-12-07 12:35:00,55.53,55.57,55.45,55.46,21100.0,37.1895,37.2163,37.1359,37.1426,21100.0
2011-12-07 12:40:00,55.46,55.6,55.46,55.6,18100.0,37.1426,37.2364,37.1426,37.2364,18100.0
2011-12-07 12:45:00,55.6,55.63,55.52,55.55,23200.0,37.2364,37.2565,37.1828,37.2029,23200.0
2011-12-07 12:50:00,55.55,55.62,55.54,55.59,13900.0,37.2029,37.2498,37.1962,37.2297,13900.0
2011-12-07 12:55:00,55.58,55.63,55.58,55.6,12600.0,37.223,37.2565,37.223,37.2364,12600.0
2011-12-07 13:00:00,55.62,55.63,55.56,55.56,11700.0,37.2498,37.2565,37.2096,37.2096,11700.0
2011-12-07 13:05:00,55.57,55.6,55.47,55.48,11200.0,37.2163,37.2364,37.1493,37.156,11200.0
2011-12-07 13:10:00,55.47,55.47,55.32,55.33,29300.0,37.1493,37.1493,37.0489,37.0556,29300.0
2011-12-07 13:15:00,55.33,55.51,55.31,55.51,27700.0,37.0556,37.1761,37.0422,37.1761,27700.0
2011-12-07 13:20:00,55.49,55.52,55.43,55.44,16400.0,37.1627,37.1828,37.1225,37.1292,16400.0
2011-12-07 13:25:00,55.43,55.54,55.43,55.5,12000.0,37.1225,37.1962,37.1225,37.1694,12000.0
2011-12-07 13:30:00,55.49,55.49,55.33,55.39,19100.0,37.1627,37.1627,37.0556,37.0957,19100.0
2011-12-07 13:35:00,55.41,55.45,55.38,55.42,13800.0,37.1091,37.1359,37.089,37.1158,13800.0
2011-12-07 13:40:00,55.43,55.44,55.32,55.34,17400.0,37.1225,37.1292,37.0489,37.0622,17400.0
2011-12-07 13:45:00,55.32,55.35,55.27,55.3,21500.0,37.0489,37.0689,37.0154,37.0355,21500.0
2011-12-07 13:50:00,55.3,55.32,55.24,55.3,17300.0,37.0355,37.0489,36.9953,37.0355,17300.0
2011-12-07 13:55:00,55.31,55.41,55.31,55.41,14600.0,37.0422,37.1091,37.0422,37.1091,14600.0
2011-12-07 14:00:00,55.4,55.47,55.37,55.4,24800.0,37.1024,37.1493,37.0823,37.1024,24800.0
2011-12-07 14:05:00,55.41,55.41,55.23,55.25,18200.0,37.1091,37.1091,36.9886,37.002,18200.0
2011-12-07 14:10:00,55.26,55.32,55.25,55.27,10400.0,37.0087,37.0489,37.002,37.0154,10400.0
2011-12-07 14:15:00,55.27,55.32,55.23,55.26,19700.0,37.0154,37.0489,36.9886,37.0087,19700.0
2011-12-07 14:20:00,55.27,55.36,55.26,55.35,15000.0,37.0154,37.0756,37.0087,37.0689,15000.0
2011-12-07 14:25:00,55.36,55.48,55.36,55.45,15300.0,37.0756,37.156,37.0756,37.1359,15300.0
2011-12-07 14:30:00,55.45,55.47,55.36,55.43,38300.0,37.1359,37.1493,37.0756,37.1225,38300.0
2011-12-07 14:35:00,55.43,55.46,55.38,55.44,17400.0,37.1225,37.1426,37.089,37.1292,17400.0
2011-12-07 14:40:00,55.43,55.47,55.23,55.28,41700.0,37.1225,37.1493,36.9886,37.0221,41700.0
2011-12-07 14:45:00,55.28,55.37,55.22,55.24,47300.0,37.0221,37.0823,36.9819,36.9953,47300.0
2011-12-07 14:50:00,55.24,55.28,55.19,55.28,24100.0,36.9953,37.0221,36.9618,37.0221,24100.0
2011-12-07 14:55:00,55.28,55.29,55.18,55.25,24000.0,37.0221,37.0288,36.9551,37.002,24000.0
2011-12-07 15:00:00,55.26,55.34,55.23,55.23,28300.0,37.0087,37.0622,36.9886,36.9886,28300.0
2011-12-07 15:05:00,55.24,55.29,55.23,55.23,16700.0,36.9953,37.0288,36.9886,36.9886,16700.0
2011-12-07 15:10:00,55.23,55.27,55.22,55.26,29000.0,36.9886,37.0154,36.9819,37.0087,29000.0
2011-12-07 15:15:00,55.27,55.5,55.27,55.44,69200.0,37.0154,37.1694,37.0154,37.1292,69200.0
2011-12-07 15:20:00,55.43,55.57,55.41,55.54,49900.0,37.1225,37.2163,37.1091,37.1962,49900.0
2011-12-07 15:25:00,55.54,55.59,55.47,55.53,50400.0,37.1962,37.2297,37.1493,37.1895,50400.0
2011-12-07 15:30:00,55.53,55.64,55.5,55.54,60200.0,37.1895,37.2632,37.1694,37.1962,60200.0
2011-12-07 15:35:00,55.55,55.85,55.52,55.85,77000.0,37.2029,37.4038,37.1828,37.4038,77000.0
2011-12-07 15:40:00,55.85,56.12,55.81,55.88,160600.0,37.4038,37.5846,37.377,37.4239,160600.0
2011-12-07 15:45:00,55.9,56.0,55.81,55.96,87700.0,37.4373,37.5043,37.377,37.4775,87700.0
2011-12-07 15:50:00,55.96,56.1,55.91,56.09,190500.0,37.4775,37.5712,37.444,37.5645,190500.0
2011-12-07 15:55:00,56.09,56.25,55.95,55.95,398500.0,37.5645,37.6717,37.4708,37.4708,398500.0
2011-12-08 09:30:00,55.62,55.97,55.43,55.96,121400.0,37.2498,37.4842,37.1225,37.4775,121400.0
2011-12-08 09:35:00,55.96,56.01,55.42,55.44,111500.0,37.4775,37.511,37.1158,37.1292,111500.0
2011-12-08 09:40:00,55.46,55.57,55.36,55.37,62800.0,37.1426,37.2163,37.0756,37.0823,62800.0
2011-12-08 09:45:00,55.35,55.51,55.19,55.46,223900.0,37.0689,37.1761,36.9618,37.1426,223900.0
2011-12-08 09:50:00,55.46,55.46,55.32,55.45,106000.0,37.1426,37.1426,37.0489,37.1359,106000.0
2011-12-08 09:55:00,55.45,55.58,55.4,55.54,95000.0,37.1359,37.223,37.1024,37.1962,95000.0
2011-12-08 10:00:00,55.55,55.65,55.37,55.37,127200.0,37.2029,37.2699,37.0823,37.0823,127200.0
2011-12-08 10:05:00,55.36,55.41,55.16,55.17,80300.0,37.0756,37.1091,36.9417,36.9484,80300.0
2011-12-08 10:10:00,55.15,55.23,55.1,55.12,38500.0,36.935,36.9886,36.9015,36.9149,38500.0
2011-12-08 10:15:00,55.14,55.17,54.99,54.99,29200.0,36.9283,36.9484,36.8278,36.8278,29200.0
2011-12-08 10:20:00,55.01,55.04,54.97,54.98,44200.0,36.8412,36.8613,36.8145,36.8212,44200.0
2011-12-08 10:25:00,54.96,55.0,54.83,54.86,53900.0,36.8078,36.8345,36.7207,36.7408,53900.0
2011-12-08 10:30:00,54.85,55.21,54.84,55.14,36500.0,36.7341,36.9752,36.7274,36.9283,36500.0
2011-12-08 10:35:00,55.13,55.14,55.06,55.12,22300.0,36.9216,36.9283,36.8747,36.9149,22300.0
2011-12-08 10:40:00,55.11,55.36,55.06,55.32,105000.0,36.9082,37.0756,36.8747,37.0489,105000.0
2011-12-08 10:45:00,55.32,55.5,55.29,55.4,50500.0,37.0489,37.1694,37.0288,37.1024,50500.0
2011-12-08 10:50:00,55.4,55.42,55.27,55.3,26800.0,37.1024,37.1158,37.0154,37.0355,26800.0
2011-12-08 10:55:00,55.3,55.32,55.21,55.21,73500.0,37.0355,37.0489,36.9752,36.9752,73500.0
2011-12-08 11:00:00,55.21,55.26,55.15,55.19,77500.0,36.9752,37.0087,36.935,36.9618,77500.0
2011-12-08 11:05:00,55.17,55.2,55.05,55.05,31800.0,36.9484,36.9685,36.868,36.868,31800.0
2011-12-08 11:10:00,55.04,55.04,54.93,54.93,28200.0,36.8613,36.8613,36.7877,36.7877,28200.0
2011-12-08 11:15:00,54.93,55.01,54.9,54.95,35000.0,36.7877,36.8412,36.7676,36.8011,35000.0
2011-12-08 11:20:00,54.94,55.13,54.9,55.09,33200.0,36.7944,36.9216,36.7676,36.8948,33200.0
2011-12-08 11:25:00,55.11,55.11,54.92,54.94,48500.0,36.9082,36.9082,36.781,36.7944,48500.0
2011-12-08 11:30:00,54.94,55.0,54.89,54.91,21600.0,36.7944,36.8345,36.7609,36.7743,21600.0
2011-12-08 11:35:00,54.91,54.98,54.76,54.76,41400.0,36.7743,36.8212,36.6738,36.6738,41400.0
2011-12-08 11:40:00,54.76,54.92,54.72,54.86,19000.0,36.6738,36.781,36.647,36.7408,19000.0
2011-12-08 11:45:00,54.85,54.95,54.82,54.92,48400.0,36.7341,36.8011,36.714,36.781,48400.0
2011-12-08 11:50:00,54.92,55.05,54.84,55.03,34100.0,36.781,36.868,36.7274,36.8546,34100.0
2011-12-08 11:55:00,55.03,55.05,54.89,54.92,23200.0,36.8546,36.868,36.7609,36.781,23200.0
2011-12-08 12:00:00,54.91,54.91,54.75,54.78,25600.0,36.7743,36.7743,36.6671,36.6872,25600.0
2011-12-08 12:05:00,54.78,54.89,54.75,54.88,39500.0,36.6872,36.7609,36.6671,36.7542,39500.0
2011-12-08 12:10:00,54.87,55.0,54.86,54.98,26600.0,36.7475,36.8345,36.7408,36.8212,26600.0
2011-12-08 12:15:00,54.98,55.06,54.96,54.99,37100.0,36.8212,36.8747,36.8078,36.8278,37100.0
2011-12-08 12:20:00,55.0,55.01,54.96,54.98,48100.0,36.8345,36.8412,36.8078,36.8212,48100.0
2011-12-08 12:25:00,54.98,55.03,54.9,54.9,50600.0,36.8212,36.8546,36.7676,36.7676,50600.0
2011-12-08 12:30:00,54.9,54.95,54.84,54.92,32600.0,36.7676,36.8011,36.7274,36.781,32600.0
2011-12-08 12:35:00,54.94,54.96,54.78,54.8,30600.0,36.7944,36.8078,36.6872,36.7006,30600.0
2011-12-08 12:40:00,54.8,54.93,54.79,54.87,27600.0,36.7006,36.7877,36.6939,36.7475,27600.0
2011-12-08 12:45:00,54.86,55.13,54.79,55.12,94200.0,36.7408,36.9216,36.6939,36.9149,94200.0
2011-12-08 12:50:00,55.12,55.15,54.99,55.01,33300.0,36.9149,36.935,36.8278,36.8412,33300.0
2011-12-08 12:55:00,55.01,55.13,55.0,55.08,22800.0,36.8412,36.9216,36.8345,36.8881,22800.0
2011-12-08 13:00:00,55.07,55.09,54.99,54.99,40600.0,36.8814,36.8948,36.8278,36.8278,40600.0
2011-12-08 13:05:00,54.99,55.0,54.93,54.95,78900.0,36.8278,36.8345,36.7877,36.8011,78900.0
2011-12-08 13:10:00,54.95,55.03,54.93,55.01,55900.0,36.8011,36.8546,36.7877,36.8412,55900.0
2011-12-08 13:15:00,55.01,55.01,54.94,54.96,38300.0,36.8412,36.8412,36.7944,36.8078,38300.0
2011-12-08 13:20:00,54.96,54.96,54.81,54.95,54300.0,36.8078,36.8078,36.7073,36.8011,54300.0
2011-12-08 13:25:00,54.95,55.05,54.94,54.98,27900.0,36.8011,36.868,36.7944,36.8212,27900.0
2011-12-08 13:30:00,54.98,54.98,54.92,54.92,21100.0,36.8212,36.8212,36.781,36.781,21100.0
2011-12-08 13:35:00,54.92,54.97,54.87,54.94,65800.0,36.781,36.8145,36.7475,36.7944,65800.0
2011-12-08 13:40:00,54.94,55.05,54.92,55.0,19700.0,36.7944,36.868,36.781,36.8345,19700.0
2011-12-08 13:45:00,54.98,55.02,54.93,54.97,22500.0,36.8212,36.8479,36.7877,36.8145,22500.0
2011-12-08 13:50:00,54.96,55.0,54.91,54.95,14300.0,36.8078,36.8345,36.7743,36.8011,14300.0
2011-12-08 13:55:00,54.95,55.07,54.91,55.07,41000.0,36.8011,36.8814,36.7743,36.8814,41000.0
2011-12-08 14:00:00,55.07,55.08,54.85,54.85,29500.0,36.8814,36.8881,36.7341,36.7341,29500.0
2011-12-08 14:05:00,54.84,54.92,54.73,54.9,33500.0,36.7274,36.781,36.6537,36.7676,33500.0
2011-12-08 14:10:00,54.9,54.97,54.86,54.95,26900.0,36.7676,36.8145,36.7408,36.8011,26900.0
2011-12-08 14:15:00,54.95,55.05,54.93,55.02,27300.0,36.8011,36.868,36.7877,36.8479,27300.0
2011-12-08 14:20:00,55.02,55.02,54.85,54.88,24000.0,36.8479,36.8479,36.7341,36.7542,24000.0
2011-12-08 14:25:00,54.88,54.88,54.78,54.84,22300.0,36.7542,36.7542,36.6872,36.7274,22300.0
2011-12-08 14:30:00,54.8,54.88,54.74,54.84,46100.0,36.7006,36.7542,36.6604,36.7274,46100.0
2011-12-08 14:35:00,54.82,54.82,54.68,54.68,24600.0,36.714,36.714,36.6202,36.6202,24600.0
2011-12-08 14:40:00,54.69,54.73,54.61,54.65,70400.0,36.6269,36.6537,36.5734,36.6001,70400.0
2011-12-08 14:45:00,54.65,54.78,54.63,54.76,28900.0,36.6001,36.6872,36.5867,36.6738,28900.0
2011-12-08 14:50:00,54.76,54.81,54.53,54.53,34200.0,36.6738,36.7073,36.5198,36.5198,34200.0
2011-12-08 14:55:00,54.54,54.58,54.51,54.53,35800.0,36.5265,36.5533,36.5064,36.5198,35800.0
2011-12-08 15:00:00,54.53,54.62,54.51,54.6,37800.0,36.5198,36.5801,36.5064,36.5667,37800.0
2011-12-08 15:05:00,54.6,54.61,54.43,54.43,49200.0,36.5667,36.5734,36.4528,36.4528,49200.0
2011-12-08 15:10:00,54.43,54.65,54.42,54.62,33600.0,36.4528,36.6001,36.4461,36.5801,33600.0
2011-12-08 15:15:00,54.62,54.86,54.62,54.86,53600.0,36.5801,36.7408,36.5801,36.7408,53600.0
2011-12-08 15:20:00,54.87,54.88,54.74,54.78,42900.0,36.7475,36.7542,36.6604,36.6872,42900.0
2011-12-08 15:25:00,54.79,54.97,54.75,54.83,48800.0,36.6939,36.8145,36.6671,36.7207,48800.0
2011-12-08 15:30:00,54.82,55.2,54.8,55.1,98800.0,36.714,36.9685,36.7006,36.9015,98800.0
2011-12-08 15:35:00,55.11,55.18,54.89,54.89,81100.0,36.9082,36.9551,36.7609,36.7609,81100.0
2011-12-08 15:40:00,54.89,54.92,54.55,54.69,170800.0,36.7609,36.781,36.5332,36.6269,170800.0
2011-12-08 15:45:00,54.68,54.77,54.42,54.52,95200.0,36.6202,36.6805,36.4461,36.5131,95200.0
2011-12-08 15:50:00,54.52,54.55,54.26,54.41,173700.0,36.5131,36.5332,36.339,36.4394,173700.0
2011-12-08 15:55:00,54.42,54.44,54.24,54.44,307600.0,36.4461,36.4595,36.3256,36.4595,307600.0
2011-12-09 09:30:00,54.75,55.2,54.6,55.19,86700.0,36.6671,36.9685,36.5667,36.9618,86700.0
2011-12-09 09:35:00,55.19,55.59,55.06,55.56,69400.0,36.9618,37.2297,36.8747,37.2096,69400.0
2011-12-09 09:40:00,55.57,55.68,55.47,55.62,55200.0,37.2163,37.29,37.1493,37.2498,55200.0
2011-12-09 09:45:00,55.62,55.92,55.61,55.92,123500.0,37.2498,37.4507,37.2431,37.4507,123500.0
2011-12-09 09:50:00,55.92,55.97,55.68,55.74,93300.0,37.4507,37.4842,37.29,37.3301,93300.0
2011-12-09 09:55:00,55.74,55.76,55.4,55.42,49100.0,37.3301,37.3435,37.1024,37.1158,49100.0
2011-12-09 10:00:00,55.44,55.7,55.41,55.66,47200.0,37.1292,37.3033,37.1091,37.2766,47200.0
2011-12-09 10:05:00,55.65,55.79,55.63,55.71,48700.0,37.2699,37.3636,37.2565,37.31,48700.0
2011-12-09 10:10:00,55.71,55.74,55.56,55.67,37700.0,37.31,37.3301,37.2096,37.2833,37700.0
2011-12-09 10:15:00,55.69,55.77,55.61,55.62,36800.0,37.2967,37.3502,37.2431,37.2498,36800.0
2011-12-09 10:20:00,55.58,55.63,55.54,55.58,30300.0,37.223,37.2565,37.1962,37.223,30300.0
2011-12-09 10:25:00,55.58,55.65,55.5,55.65,48200.0,37.223,37.2699,37.1694,37.2699,48200.0
2011-12-09 10:30:00,55.64,55.69,55.59,55.6,37900.0,37.2632,37.2967,37.2297,37.2364,37900.0
2011-12-09 10:35:00,55.62,55.62,55.47,55.52,25200.0,37.2498,37.2498,37.1493,37.1828,25200.0
2011-12-09 10:40:00,55.52,55.65,55.44,55.47,46500.0,37.1828,37.2699,37.1292,37.1493,46500.0
2011-12-09 10:45:00,55.47,55.5,55.38,55.48,38400.0,37.1493,37.1694,37.089,37.156,38400.0
2011-12-09 10:50:00,55.5,55.73,55.44,55.67,72800.0,37.1694,37.3234,37.1292,37.2833,72800.0
2011-12-09 10:55:00,55.66,55.76,55.66,55.75,26600.0,37.2766,37.3435,37.2766,37.3368,26600.0
2011-12-09 11:00:00,55.75,55.9,55.71,55.87,35400.0,37.3368,37.4373,37.31,37.4172,35400.0
2011-12-09 11:05:00,55.87,55.91,55.83,55.89,18100.0,37.4172,37.444,37.3904,37.4306,18100.0
2011-12-09 11:10:00,55.9,55.93,55.82,55.87,30400.0,37.4373,37.4574,37.3837,37.4172,30400.0
2011-12-09 11:15:00,55.87,55.89,55.73,55.81,22500.0,37.4172,37.4306,37.3234,37.377,22500.0
2011-12-09 11:20:00,55.83,55.88,55.76,55.84,27700.0,37.3904,37.4239,37.3435,37.3971,27700.0
2011-12-09 11:25:00,55.85,55.88,55.79,55.87,15500.0,37.4038,37.4239,37.3636,37.4172,15500.0
2011-12-09 11:30:00,55.88,55.93,55.83,55.87,30700.0,37.4239,37.4574,37.3904,37.4172,30700.0
2011-12-09 11:35:00,55.86,55.87,55.8,55.85,12600.0,37.4105,37.4172,37.3703,37.4038,12600.0
2011-12-09 11:40:00,55.87,56.03,55.85,55.96,38900.0,37.4172,37.5244,37.4038,37.4775,38900.0
2011-12-09 11:45:00,55.97,55.99,55.87,55.89,39300.0,37.4842,37.4976,37.4172,37.4306,39300.0
2011-12-09 11:50:00,55.88,55.9,55.84,55.9,19700.0,37.4239,37.4373,37.3971,37.4373,19700.0
2011-12-09 11:55:00,55.91,55.94,55.87,55.87,13200.0,37.444,37.4641,37.4172,37.4172,13200.0
2011-12-09 12:00:00,55.9,55.91,55.81,55.84,13200.0,37.4373,37.444,37.377,37.3971,13200.0
2011-12-09 12:05:00,55.83,55.91,55.83,55.91,11900.0,37.3904,37.444,37.3904,37.444,11900.0
2011-12-09 12:10:00,55.91,55.94,55.88,55.93,11500.0,37.444,37.4641,37.4239,37.4574,11500.0
2011-12-09 12:15:00,55.94,56.06,55.92,56.06,20300.0,37.4641,37.5444,37.4507,37.5444,20300.0
2011-12-09 12:20:00,56.05,56.08,55.98,55.99,23500.0,37.5378,37.5578,37.4909,37.4976,23500.0
2011-12-09 12:25:00,56.0,56.01,55.85,55.85,27600.0,37.5043,37.511,37.4038,37.4038,27600.0
2011-12-09 12:30:00,55.85,55.9,55.85,55.9,18900.0,37.4038,37.4373,37.4038,37.4373,18900.0
2011-12-09 12:35:00,55.9,55.95,55.85,55.85,13000.0,37.4373,37.4708,37.4038,37.4038,13000.0
2011-12-09 12:40:00,55.84,56.05,55.81,55.97,36300.0,37.3971,37.5378,37.377,37.4842,36300.0
2011-12-09 12:45:00,55.98,56.05,55.97,55.98,25300.0,37.4909,37.5378,37.4842,37.4909,25300.0
2011-12-09 12:50:00,55.99,56.01,55.96,55.97,15100.0,37.4976,37.511,37.4775,37.4842,15100.0
2011-12-09 12:55:00,55.97,56.0,55.94,55.97,19100.0,37.4842,37.5043,37.4641,37.4842,19100.0
2011-12-09 13:00:00,55.98,56.0,55.95,55.98,18800.0,37.4909,37.5043,37.4708,37.4909,18800.0
2011-12-09 13:05:00,55.98,55.99,55.77,55.77,18200.0,37.4909,37.4976,37.3502,37.3502,18200.0
2011-12-09 13:10:00,55.78,55.81,55.77,55.79,20600.0,37.3569,37.377,37.3502,37.3636,20600.0
2011-12-09 13:15:00,55.8,55.84,55.79,55.82,10600.0,37.3703,37.3971,37.3636,37.3837,10600.0
2011-12-09 13:20:00,55.82,55.88,55.79,55.8,15000.0,37.3837,37.4239,37.3636,37.3703,15000.0
2011-12-09 13:25:00,55.82,55.89,55.79,55.85,36000.0,37.3837,37.4306,37.3636,37.4038,36000.0
2011-12-09 13:30:00,55.85,55.92,55.84,55.87,13000.0,37.4038,37.4507,37.3971,37.4172,13000.0
2011-12-09 13:35:00,55.88,55.91,55.83,55.83,16200.0,37.4239,37.444,37.3904,37.3904,16200.0
2011-12-09 13:40:00,55.84,55.95,55.81,55.94,22600.0,37.3971,37.4708,37.377,37.4641,22600.0
2011-12-09 13:45:00,55.94,55.95,55.87,55.88,10200.0,37.4641,37.4708,37.4172,37.4239,10200.0
2011-12-09 13:50:00,55.9,55.91,55.84,55.87,13900.0,37.4373,37.444,37.3971,37.4172,13900.0
2011-12-09 13:55:00,55.87,55.89,55.83,55.83,15000.0,37.4172,37.4306,37.3904,37.3904,15000.0
2011-12-09 14:00:00,55.84,55.91,55.84,55.89,15400.0,37.3971,37.444,37.3971,37.4306,15400.0
2011-12-09 14:05:00,55.89,55.89,55.81,55.85,33400.0,37.4306,37.4306,37.377,37.4038,33400.0
2011-12-09 14:10:00,55.86,55.86,55.78,55.8,22200.0,37.4105,37.4105,37.3569,37.3703,22200.0
2011-12-09 14:15:00,55.8,55.8,55.76,55.77,28500.0,37.3703,37.3703,37.3435,37.3502,28500.0
2011-12-09 14:20:00,55.78,55.78,55.73,55.74,29600.0,37.3569,37.3569,37.3234,37.3301,29600.0
2011-12-09 14:25:00,55.76,55.94,55.71,55.94,45200.0,37.3435,37.4641,37.31,37.4641,45200.0
2011-12-09 14:30:00,55.93,56.03,55.93,56.01,38300.0,37.4574,37.5244,37.4574,37.511,38300.0
2011-12-09 14:35:00,56.0,56.06,55.98,56.0,27300.0,37.5043,37.5444,37.4909,37.5043,27300.0
2011-12-09 14:40:00,56.02,56.04,55.98,56.02,12100.0,37.5177,37.5311,37.4909,37.5177,12100.0
2011-12-09 14:45:00,56.0,56.1,55.97,56.08,28900.0,37.5043,37.5712,37.4842,37.5578,28900.0
2011-12-09 14:50:00,56.08,56.1,56.03,56.05,32000.0,37.5578,37.5712,37.5244,37.5378,32000.0
2011-12-09 14:55:00,56.06,56.09,55.96,55.97,22900.0,37.5444,37.5645,37.4775,37.4842,22900.0
2011-12-09 15:00:00,55.97,55.98,55.84,55.84,20600.0,37.4842,37.4909,37.3971,37.3971,20600.0
2011-12-09 15:05:00,55.83,55.89,55.79,55.89,34200.0,37.3904,37.4306,37.3636,37.4306,34200.0
2011-12-09 15:10:00,55.88,55.96,55.87,55.94,17300.0,37.4239,37.4775,37.4172,37.4641,17300.0
2011-12-09 15:15:00,55.95,55.96,55.81,55.85,17400.0,37.4708,37.4775,37.377,37.4038,17400.0
2011-12-09 15:20:00,55.85,55.92,55.84,55.9,24400.0,37.4038,37.4507,37.3971,37.4373,24400.0
2011-12-09 15:25:00,55.9,55.97,55.89,55.97,29900.0,37.4373,37.4842,37.4306,37.4842,29900.0
2011-12-09 15:30:00,55.97,55.98,55.88,55.89,34300.0,37.4842,37.4909,37.4239,37.4306,34300.0
2011-12-09 15:35:00,55.89,56.04,55.89,56.02,44300.0,37.4306,37.5311,37.4306,37.5177,44300.0
2011-12-09 15:40:00,56.02,56.1,55.99,56.07,52900.0,37.5177,37.5712,37.4976,37.5511,52900.0
2011-12-09 15:45:00,56.06,56.06,55.87,55.91,97800.0,37.5444,37.5444,37.4172,37.444,97800.0
2011-12-09 15:50:00,55.9,56.0,55.9,56.0,104300.0,37.4373,37.5043,37.4373,37.5043,104300.0
2011-12-09 15:55:00,56.0,56.07,55.88,55.88,199300.0,37.5043,37.5511,37.4239,37.4239,199300.0
2011-12-12 09:30:00,55.18,55.43,54.83,54.89,67800.0,36.9551,37.1225,36.7207,36.7609,67800.0
2011-12-12 09:35:00,54.84,54.99,54.82,54.9,50300.0,36.7274,36.8278,36.714,36.7676,50300.0
2011-12-12 09:40:00,54.9,54.97,54.83,54.9,32100.0,36.7676,36.8145,36.7207,36.7676,32100.0
2011-12-12 09:45:00,54.91,55.12,54.89,55.1,47200.0,36.7743,36.9149,36.7609,36.9015,47200.0
2011-12-12 09:50:00,55.1,55.14,55.0,55.04,34300.0,36.9015,36.9283,36.8345,36.8613,34300.0
2011-12-12 09:55:00,55.05,55.07,54.81,54.88,47600.0,36.868,36.8814,36.7073,36.7542,47600.0
2011-12-12 10:00:00,54.86,54.86,54.77,54.79,45800.0,36.7408,36.7408,36.6805,36.6939,45800.0
2011-12-12 10:05:00,54.78,54.95,54.76,54.88,32200.0,36.6872,36.8011,36.6738,36.7542,32200.0
2011-12-12 10:10:00,54.87,54.91,54.73,54.79,43000.0,36.7475,36.7743,36.6537,36.6939,43000.0
2011-12-12 10:15:00,54.78,54.78,54.55,54.59,42100.0,36.6872,36.6872,36.5332,36.56,42100.0
2011-12-12 10:20:00,54.59,54.59,54.48,54.53,35700.0,36.56,36.56,36.4863,36.5198,35700.0
2011-12-12 10:25:00,54.53,54.62,54.5,54.56,38900.0,36.5198,36.5801,36.4997,36.5399,38900.0
2011-12-12 10:30:00,54.54,54.58,54.52,54.56,21400.0,36.5265,36.5533,36.5131,36.5399,21400.0
2011-12-12 10:35:00,54.57,54.63,54.5,54.52,32700.0,36.5466,36.5867,36.4997,36.5131,32700.0
2011-12-12 10:40:00,54.52,54.62,54.48,54.61,28800.0,36.5131,36.5801,36.4863,36.5734,28800.0
2011-12-12 10:45:00,54.6,54.61,54.54,54.58,25200.0,36.5667,36.5734,36.5265,36.5533,25200.0
2011-12-12 10:50:00,54.58,54.6,54.52,54.57,19600.0,36.5533,36.5667,36.5131,36.5466,19600.0
2011-12-12 10:55:00,54.57,54.67,54.57,54.61,15900.0,36.5466,36.6135,36.5466,36.5734,15900.0
2011-12-12 11:00:00,54.6,54.67,54.54,54.6,22900.0,36.5667,36.6135,36.5265,36.5667,22900.0
2011-12-12 11:05:00,54.61,54.61,54.54,54.54,16100.0,36.5734,36.5734,36.5265,36.5265,16100.0
2011-12-12 11:10:00,54.53,54.53,54.43,54.44,16900.0,36.5198,36.5198,36.4528,36.4595,16900.0
2011-12-12 11:15:00,54.44,54.44,54.27,54.28,27100.0,36.4595,36.4595,36.3457,36.3523,27100.0
2011-12-12 11:20:00,54.28,54.49,54.28,54.45,28200.0,36.3523,36.493,36.3523,36.4662,28200.0
2011-12-12 11:25:00,54.45,54.47,54.32,54.34,19900.0,36.4662,36.4796,36.3791,36.3925,19900.0
2011-12-12 11:30:00,54.33,54.38,54.27,54.28,30400.0,36.3858,36.4193,36.3457,36.3523,30400.0
2011-12-12 11:35:00,54.29,54.37,54.29,54.36,33300.0,36.359,36.4126,36.359,36.4059,33300.0
2011-12-12 11:40:00,54.35,54.37,54.28,54.3,31400.0,36.3992,36.4126,36.3523,36.3657,31400.0
2011-12-12 11:45:00,54.3,54.31,54.17,54.18,31900.0,36.3657,36.3724,36.2787,36.2854,31900.0
2011-12-12 11:50:00,54.19,54.26,54.16,54.16,40200.0,36.2921,36.339,36.272,36.272,40200.0
2011-12-12 11:55:00,54.16,54.2,54.03,54.19,39200.0,36.272,36.2988,36.1849,36.2921,39200.0
2011-12-12 12:00:00,54.19,54.2,54.15,54.15,26700.0,36.2921,36.2988,36.2653,36.2653,26700.0
2011-12-12 12:05:00,54.15,54.18,54.08,54.13,17100.0,36.2653,36.2854,36.2184,36.2519,17100.0
2011-12-12 12:10:00,54.11,54.18,54.08,54.18,12600.0,36.2385,36.2854,36.2184,36.2854,12600.0
2011-12-12 12:15:00,54.18,54.2,54.15,54.17,16700.0,36.2854,36.2988,36.2653,36.2787,16700.0
2011-12-12 12:20:00,54.17,54.2,54.13,54.13,10800.0,36.2787,36.2988,36.2519,36.2519,10800.0
2011-12-12 12:25:00,54.13,54.13,54.09,54.12,14600.0,36.2519,36.2519,36.2251,36.2452,14600.0
2011-12-12 12:30:00,54.12,54.25,54.09,54.25,54800.0,36.2452,36.3323,36.2251,36.3323,54800.0
2011-12-12 12:35:00,54.25,54.42,54.24,54.4,38800.0,36.3323,36.4461,36.3256,36.4327,38800.0
2011-12-12 12:40:00,54.39,54.47,54.39,54.47,25900.0,36.426,36.4796,36.426,36.4796,25900.0
2011-12-12 12:45:00,54.46,54.46,54.41,54.45,10300.0,36.4729,36.4729,36.4394,36.4662,10300.0
2011-12-12 12:50:00,54.44,54.52,54.42,54.52,17400.0,36.4595,36.5131,36.4461,36.5131,17400.0
2011-12-12 12:55:00,54.51,54.51,54.44,54.47,15500.0,36.5064,36.5064,36.4595,36.4796,15500.0
2011-12-12 13:00:00,54.47,54.48,54.35,54.41,30200.0,36.4796,36.4863,36.3992,36.4394,30200.0
2011-12-12 13:05:00,54.41,54.47,54.39,54.39,14300.0,36.4394,36.4796,36.426,36.426,14300.0
2011-12-12 13:10:00,54.38,54.41,54.31,54.32,26400.0,36.4193,36.4394,36.3724,36.3791,26400.0
2011-12-12 13:15:00,54.32,54.36,54.31,54.32,19000.0,36.3791,36.4059,36.3724,36.3791,19000.0
2011-12-12 13:20:00,54.33,54.42,54.32,54.42,23300.0,36.3858,36.4461,36.3791,36.4461,23300.0
2011-12-12 13:25:00,54.42,54.59,54.41,54.57,27100.0,36.4461,36.56,36.4394,36.5466,27100.0
2011-12-12 13:30:00,54.57,54.61,54.55,54.59,11900.0,36.5466,36.5734,36.5332,36.56,11900.0
2011-12-12 13:35:00,54.58,54.65,54.54,54.59,25600.0,36.5533,36.6001,36.5265,36.56,25600.0
2011-12-12 13:40:00,54.58,54.61,54.58,54.6,5800.0,36.5533,36.5734,36.5533,36.5667,5800.0
2011-12-12 13:45:00,54.61,54.65,54.59,54.63,15700.0,36.5734,36.6001,36.56,36.5867,15700.0
2011-12-12 13:50:00,54.63,54.67,54.57,54.57,17500.0,36.5867,36.6135,36.5466,36.5466,17500.0
2011-12-12 13:55:00,54.57,54.61,54.55,54.6,14300.0,36.5466,36.5734,36.5332,36.5667,14300.0
2011-12-12 14:00:00,54.6,54.6,54.55,54.55,7800.0,36.5667,36.5667,36.5332,36.5332,7800.0
2011-12-12 14:05:00,54.55,54.57,54.41,54.44,29800.0,36.5332,36.5466,36.4394,36.4595,29800.0
2011-12-12 14:10:00,54.43,54.46,54.38,54.43,17200.0,36.4528,36.4729,36.4193,36.4528,17200.0
2011-12-12 14:15:00,54.42,54.49,54.42,54.49,10600.0,36.4461,36.493,36.4461,36.493,10600.0
2011-12-12 14:20:00,54.47,54.54,54.47,54.5,15900.0,36.4796,36.5265,36.4796,36.4997,15900.0
2011-12-12 14:25:00,54.5,54.53,54.44,54.44,23800.0,36.4997,36.5198,36.4595,36.4595,23800.0
2011-12-12 14:30:00,54.44,54.47,54.41,54.42,19700.0,36.4595,36.4796,36.4394,36.4461,19700.0
2011-12-12 14:35:00,54.42,54.44,54.31,54.32,34400.0,36.4461,36.4595,36.3724,36.3791,34400.0
2011-12-12 14:40:00,54.32,54.34,54.28,54.34,31400.0,36.3791,36.3925,36.3523,36.3925,31400.0
2011-12-12 14:45:00,54.33,54.35,54.3,54.3,13500.0,36.3858,36.3992,36.3657,36.3657,13500.0
2011-12-12 14:50:00,54.3,54.31,54.27,54.29,17500.0,36.3657,36.3724,36.3457,36.359,17500.0
2011-12-12 14:55:00,54.29,54.42,54.29,54.42,18300.0,36.359,36.4461,36.359,36.4461,18300.0
2011-12-12 15:00:00,54.41,54.44,54.35,54.41,16800.0,36.4394,36.4595,36.3992,36.4394,16800.0
2011-12-12 15:05:00,54.4,54.43,54.27,54.29,40000.0,36.4327,36.4528,36.3457,36.359,40000.0
2011-12-12 15:10:00,54.29,54.35,54.28,54.34,16200.0,36.359,36.3992,36.3523,36.3925,16200.0
2011-12-12 15:15:00,54.33,54.37,54.33,54.37,13700.0,36.3858,36.4126,36.3858,36.4126,13700.0
2011-12-12 15:20:00,54.37,54.38,54.24,54.29,29900.0,36.4126,36.4193,36.3256,36.359,29900.0
2011-12-12 15:25:00,54.29,54.59,54.29,54.51,46300.0,36.359,36.56,36.359,36.5064,46300.0
2011-12-12 15:30:00,54.51,54.59,54.47,54.56,45300.0,36.5064,36.56,36.4796,36.5399,45300.0
2011-12-12 15:35:00,54.55,54.65,54.53,54.64,43900.0,36.5332,36.6001,36.5198,36.5934,43900.0
2011-12-12 15:40:00,54.64,54.74,54.59,54.6,63100.0,36.5934,36.6604,36.56,36.5667,63100.0
2011-12-12 15:45:00,54.61,54.63,54.48,54.59,63200.0,36.5734,36.5867,36.4863,36.56,63200.0
2011-12-12 15:50:00,54.59,54.68,54.54,54.65,124200.0,36.56,36.6202,36.5265,36.6001,124200.0
2011-12-12 15:55:00,54.65,54.71,54.54,54.66,227700.0,36.6001,36.6403,36.5265,36.6068,227700.0
2011-12-13 09:30:00,54.56,54.81,54.56,54.69,85600.0,36.5399,36.7073,36.5399,36.6269,85600.0
2011-12-13 09:35:00,54.72,55.0,54.71,54.91,84400.0,36.647,36.8345,36.6403,36.7743,84400.0
2011-12-13 09:40:00,54.92,55.01,54.91,55.01,59600.0,36.781,36.8412,36.7743,36.8412,59600.0
2011-12-13 09:45:00,55.01,55.11,54.96,55.06,83000.0,36.8412,36.9082,36.8078,36.8747,83000.0
2011-12-13 09:50:00,55.09,55.21,55.04,55.2,38000.0,36.8948,36.9752,36.8613,36.9685,38000.0
2011-12-13 09:55:00,55.22,55.24,55.15,55.21,35800.0,36.9819,36.9953,36.935,36.9752,35800.0
2011-12-13 10:00:00,55.21,55.26,55.09,55.12,49700.0,36.9752,37.0087,36.8948,36.9149,49700.0
2011-12-13 10:05:00,55.12,55.26,55.12,55.25,31900.0,36.9149,37.0087,36.9149,37.002,31900.0
2011-12-13 10:10:00,55.26,55.32,55.24,55.27,27600.0,37.0087,37.0489,36.9953,37.0154,27600.0
2011-12-13 10:15:00,55.28,55.31,55.23,55.31,25800.0,37.0221,37.0422,36.9886,37.0422,25800.0
2011-12-13 10:20:00,55.31,55.34,55.26,55.28,28100.0,37.0422,37.0622,37.0087,37.0221,28100.0
2011-12-13 10:25:00,55.27,55.29,55.04,55.07,23000.0,37.0154,37.0288,36.8613,36.8814,23000.0
2011-12-13 10:30:00,55.08,55.19,55.08,55.16,26700.0,36.8881,36.9618,36.8881,36.9417,26700.0
2011-12-13 10:35:00,55.16,55.17,55.04,55.04,28400.0,36.9417,36.9484,36.8613,36.8613,28400.0
2011-12-13 10:40:00,55.03,55.05,54.96,54.99,38400.0,36.8546,36.868,36.8078,36.8278,38400.0
2011-12-13 10:45:00,54.98,54.99,54.77,54.83,32400.0,36.8212,36.8278,36.6805,36.7207,32400.0
2011-12-13 10:50:00,54.82,54.84,54.76,54.8,34200.0,36.714,36.7274,36.6738,36.7006,34200.0
2011-12-13 10:55:00,54.8,54.89,54.8,54.81,44700.0,36.7006,36.7609,36.7006,36.7073,44700.0
2011-12-13 11:00:00,54.81,54.82,54.67,54.71,34300.0,36.7073,36.714,36.6135,36.6403,34300.0
2011-12-13 11:05:00,54.7,54.72,54.54,54.54,34200.0,36.6336,36.647,36.5265,36.5265,34200.0
2011-12-13 11:10:00,54.57,54.66,54.56,54.66,29000.0,36.5466,36.6068,36.5399,36.6068,29000.0
2011-12-13 11:15:00,54.66,54.74,54.62,54.71,22900.0,36.6068,36.6604,36.5801,36.6403,22900.0
2011-12-13 11:20:00,54.7,54.75,54.65,54.73,22200.0,36.6336,36.6671,36.6001,36.6537,22200.0
2011-12-13 11:25:00,54.74,54.86,54.74,54.86,26100.0,36.6604,36.7408,36.6604,36.7408,26100.0
2011-12-13 11:30:00,54.85,54.91,54.81,54.9,17100.0,36.7341,36.7743,36.7073,36.7676,17100.0
2011-12-13 11:35:00,54.91,55.0,54.91,54.99,13200.0,36.7743,36.8345,36.7743,36.8278,13200.0
2011-12-13 11:40:00,54.97,55.02,54.95,54.97,17100.0,36.8145,36.8479,36.8011,36.8145,17100.0
2011-12-13 11:45:00,54.98,55.0,54.86,54.91,23400.0,36.8212,36.8345,36.7408,36.7743,23400.0
2011-12-13 11:50:00,54.91,54.92,54.87,54.88,19900.0,36.7743,36.781,36.7475,36.7542,19900.0
2011-12-13 11:55:00,54.9,54.98,54.89,54.92,19500.0,36.7676,36.8212,36.7609,36.781,19500.0
2011-12-13 12:00:00,54.93,55.02,54.93,54.99,10700.0,36.7877,36.8479,36.7877,36.8278,10700.0
2011-12-13 12:05:00,55.0,55.03,54.98,55.01,13600.0,36.8345,36.8546,36.8212,36.8412,13600.0
2011-12-13 12:10:00,55.0,55.04,54.98,55.01,9600.0,36.8345,36.8613,36.8212,36.8412,9600.0
2011-12-13 12:15:00,55.01,55.01,54.87,54.88,22600.0,36.8412,36.8412,36.7475,36.7542,22600.0
2011-12-13 12:20:00,54.88,54.88,54.77,54.8,27600.0,36.7542,36.7542,36.6805,36.7006,27600.0
2011-12-13 12:25:00,54.8,54.81,54.71,54.71,31800.0,36.7006,36.7073,36.6403,36.6403,31800.0
2011-12-13 12:30:00,54.72,54.73,54.67,54.67,26400.0,36.647,36.6537,36.6135,36.6135,26400.0
2011-12-13 12:35:00,54.67,54.68,54.59,54.62,29700.0,36.6135,36.6202,36.56,36.5801,29700.0
2011-12-13 12:40:00,54.62,54.69,54.6,54.6,29900.0,36.5801,36.6269,36.5667,36.5667,29900.0
2011-12-13 12:45:00,54.61,54.71,54.58,54.7,39600.0,36.5734,36.6403,36.5533,36.6336,39600.0
2011-12-13 12:50:00,54.71,54.74,54.68,54.72,19000.0,36.6403,36.6604,36.6202,36.647,19000.0
2011-12-13 12:55:00,54.72,54.8,54.71,54.78,18500.0,36.647,36.7006,36.6403,36.6872,18500.0
2011-12-13 13:00:00,54.79,54.79,54.69,54.75,32600.0,36.6939,36.6939,36.6269,36.6671,32600.0
2011-12-13 13:05:00,54.74,54.76,54.6,54.71,21500.0,36.6604,36.6738,36.5667,36.6403,21500.0
2011-12-13 13:10:00,54.7,54.86,54.7,54.79,24100.0,36.6336,36.7408,36.6336,36.6939,24100.0
2011-12-13 13:15:00,54.8,54.88,54.8,54.85,10400.0,36.7006,36.7542,36.7006,36.7341,10400.0
2011-12-13 13:20:00,54.83,54.85,54.78,54.78,20600.0,36.7207,36.7341,36.6872,36.6872,20600.0
2011-12-13 13:25:00,54.79,54.81,54.74,54.75,22700.0,36.6939,36.7073,36.6604,36.6671,22700.0
2011-12-13 13:30:00,54.74,54.84,54.72,54.78,18600.0,36.6604,36.7274,36.647,36.6872,18600.0
2011-12-13 13:35:00,54.79,54.8,54.69,54.75,21200.0,36.6939,36.7006,36.6269,36.6671,21200.0
2011-12-13 13:40:00,54.76,54.85,54.73,54.84,18200.0,36.6738,36.7341,36.6537,36.7274,18200.0
2011-12-13 13:45:00,54.84,54.9,54.84,54.88,17100.0,36.7274,36.7676,36.7274,36.7542,17100.0
2011-12-13 13:50:00,54.89,54.96,54.86,54.93,16100.0,36.7609,36.8078,36.7408,36.7877,16100.0
2011-12-13 13:55:00,54.92,54.96,54.91,54.93,17800.0,36.781,36.8078,36.7743,36.7877,17800.0
2011-12-13 14:00:00,54.94,54.97,54.91,54.94,43500.0,36.7944,36.8145,36.7743,36.7944,43500.0
2011-12-13 14:05:00,54.94,55.0,54.93,54.99,17700.0,36.7944,36.8345,36.7877,36.8278,17700.0
2011-12-13 14:10:00,54.99,55.0,54.77,54.89,69000.0,36.8278,36.8345,36.6805,36.7609,69000.0
2011-12-13 14:15:00,54.91,54.93,54.74,54.75,32000.0,36.7743,36.7877,36.6604,36.6671,32000.0
2011-12-13 14:20:00,54.74,54.84,54.61,54.64,86500.0,36.6604,36.7274,36.5734,36.5934,86500.0
2011-12-13 14:25:00,54.64,54.76,54.61,54.71,73600.0,36.5934,36.6738,36.5734,36.6403,73600.0
2011-12-13 14:30:00,54.71,54.71,54.51,54.53,54100.0,36.6403,36.6403,36.5064,36.5198,54100.0
2011-12-13 14:35:00,54.53,54.53,54.22,54.22,51400.0,36.5198,36.5198,36.3122,36.3122,51400.0
2011-12-13 14:40:00,54.2,54.22,53.91,54.1,117100.0,36.2988,36.3122,36.1046,36.2318,117100.0
2011-12-13 14:45:00,54.09,54.16,53.86,53.95,54100.0,36.2251,36.272,36.0711,36.1313,54100.0
2011-12-13 14:50:00,53.94,54.33,53.93,54.25,59800.0,36.1246,36.3858,36.1179,36.3323,59800.0
2011-12-13 14:55:00,54.26,54.3,54.18,54.19,31200.0,36.339,36.3657,36.2854,36.2921,31200.0
2011-12-13 15:00:00,54.2,54.33,54.19,54.33,32800.0,36.2988,36.3858,36.2921,36.3858,32800.0
2011-12-13 15:05:00,54.32,54.39,54.31,54.37,39400.0,36.3791,36.426,36.3724,36.4126,39400.0
2011-12-13 15:10:00,54.36,54.39,54.19,54.23,77200.0,36.4059,36.426,36.2921,36.3189,77200.0
2011-12-13 15:15:00,54.22,54.27,54.09,54.12,40900.0,36.3122,36.3457,36.2251,36.2452,40900.0
2011-12-13 15:20:00,54.11,54.15,54.03,54.07,36600.0,36.2385,36.2653,36.1849,36.2117,36600.0
2011-12-13 15:25:00,54.07,54.1,53.81,53.94,100100.0,36.2117,36.2318,36.0376,36.1246,100100.0
2011-12-13 15:30:00,53.94,53.95,53.54,53.55,114900.0,36.1246,36.1313,35.8568,35.8635,114900.0
2011-12-13 15:35:00,53.55,53.61,53.4,53.51,121800.0,35.8635,35.9036,35.763,35.8367,121800.0
2011-12-13 15:40:00,53.51,53.66,53.5,53.64,113000.0,35.8367,35.9371,35.83,35.9237,113000.0
2011-12-13 15:45:00,53.64,53.81,53.59,53.79,93500.0,35.9237,36.0376,35.8902,36.0242,93500.0
2011-12-13 15:50:00,53.8,53.8,53.4,53.52,172700.0,36.0309,36.0309,35.763,35.8434,172700.0
2011-12-13 15:55:00,53.52,53.89,53.51,53.84,257000.0,35.8434,36.0912,35.8367,36.0577,257000.0
2011-12-14 09:30:00,53.57,54.04,53.4,54.02,46400.0,35.8768,36.1916,35.763,36.1782,46400.0
2011-12-14 09:35:00,54.07,54.2,53.85,54.08,56100.0,36.2117,36.2988,36.0644,36.2184,56100.0
2011-12-14 09:40:00,54.1,54.2,53.89,53.9,90000.0,36.2318,36.2988,36.0912,36.0979,90000.0
2011-12-14 09:45:00,53.91,54.14,53.45,53.54,150100.0,36.1046,36.2586,35.7965,35.8568,150100.0
2011-12-14 09:50:00,53.55,53.8,53.42,53.8,68000.0,35.8635,36.0309,35.7764,36.0309,68000.0
2011-12-14 09:55:00,53.81,53.88,53.64,53.69,51600.0,36.0376,36.0845,35.9237,35.9572,51600.0
2011-12-14 10:00:00,53.68,53.72,53.51,53.67,55300.0,35.9505,35.9773,35.8367,35.9438,55300.0
2011-12-14 10:05:00,53.67,53.73,53.55,53.58,34700.0,35.9438,35.984,35.8635,35.8835,34700.0
2011-12-14 10:10:00,53.57,53.68,53.46,53.6,39900.0,35.8768,35.9505,35.8032,35.8969,39900.0
2011-12-14 10:15:00,53.58,53.77,53.56,53.77,35000.0,35.8835,36.0108,35.8702,36.0108,35000.0
2011-12-14 10:20:00,53.77,53.81,53.62,53.68,56100.0,36.0108,36.0376,35.9103,35.9505,56100.0
2011-12-14 10:25:00,53.67,53.96,53.67,53.95,39100.0,35.9438,36.138,35.9438,36.1313,39100.0
2011-12-14 10:30:00,53.94,54.0,53.8,53.82,55800.0,36.1246,36.1648,36.0309,36.0443,55800.0
2011-12-14 10:35:00,53.85,54.04,53.83,53.91,35000.0,36.0644,36.1916,36.051,36.1046,35000.0
2011-12-14 10:40:00,53.91,53.98,53.85,53.97,41200.0,36.1046,36.1514,36.0644,36.1447,41200.0
2011-12-14 10:45:00,53.98,54.07,53.92,54.05,33500.0,36.1514,36.2117,36.1112,36.1983,33500.0
2011-12-14 10:50:00,54.07,54.09,53.9,53.92,45000.0,36.2117,36.2251,36.0979,36.1112,45000.0
2011-12-14 10:55:00,53.92,54.0,53.81,53.84,91900.0,36.1112,36.1648,36.0376,36.0577,91900.0
2011-12-14 11:00:00,53.85,53.93,53.85,53.88,52500.0,36.0644,36.1179,36.0644,36.0845,52500.0
2011-12-14 11:05:00,53.88,53.9,53.77,53.79,39600.0,36.0845,36.0979,36.0108,36.0242,39600.0
2011-12-14 11:10:00,53.81,53.93,53.79,53.93,16400.0,36.0376,36.1179,36.0242,36.1179,16400.0
2011-12-14 11:15:00,53.94,53.98,53.87,53.89,29600.0,36.1246,36.1514,36.0778,36.0912,29600.0
2011-12-14 11:20:00,53.9,53.91,53.69,53.79,78400.0,36.0979,36.1046,35.9572,36.0242,78400.0
2011-12-14 11:25:00,53.78,53.82,53.73,53.8,24000.0,36.0175,36.0443,35.984,36.0309,24000.0
2011-12-14 11:30:00,53.81,53.85,53.73,53.84,26400.0,36.0376,36.0644,35.984,36.0577,26400.0
2011-12-14 11:35:00,53.83,53.86,53.78,53.85,28800.0,36.051,36.0711,36.0175,36.0644,28800.0
2011-12-14 11:40:00,53.86,53.99,53.83,53.9,29200.0,36.0711,36.1581,36.051,36.0979,29200.0
2011-12-14 11:45:00,53.9,54.0,53.89,53.99,36100.0,36.0979,36.1648,36.0912,36.1581,36100.0
2011-12-14 11:50:00,53.98,54.05,53.96,54.04,23800.0,36.1514,36.1983,36.138,36.1916,23800.0
2011-12-14 11:55:00,54.03,54.03,53.92,53.93,18300.0,36.1849,36.1849,36.1112,36.1179,18300.0
2011-12-14 12:00:00,53.93,53.97,53.89,53.93,20200.0,36.1179,36.1447,36.0912,36.1179,20200.0
2011-12-14 12:05:00,53.92,53.94,53.88,53.94,46300.0,36.1112,36.1246,36.0845,36.1246,46300.0
2011-12-14 12:10:00,53.94,54.09,53.94,54.07,35200.0,36.1246,36.2251,36.1246,36.2117,35200.0
2011-12-14 12:15:00,54.06,54.12,54.03,54.1,21600.0,36.205,36.2452,36.1849,36.2318,21600.0
2011-12-14 12:20:00,54.1,54.16,54.04,54.11,20800.0,36.2318,36.272,36.1916,36.2385,20800.0
2011-12-14 12:25:00,54.1,54.17,54.08,54.15,17700.0,36.2318,36.2787,36.2184,36.2653,17700.0
2011-12-14 12:30:00,54.14,54.34,54.13,54.31,34200.0,36.2586,36.3925,36.2519,36.3724,34200.0
2011-12-14 12:35:00,54.32,54.34,54.28,54.31,40500.0,36.3791,36.3925,36.3523,36.3724,40500.0
2011-12-14 12:40:00,54.32,54.42,54.3,54.31,42700.0,36.3791,36.4461,36.3657,36.3724,42700.0
2011-12-14 12:45:00,54.31,54.36,54.3,54.32,40900.0,36.3724,36.4059,36.3657,36.3791,40900.0
2011-12-14 12:50:00,54.31,54.34,54.26,54.29,33000.0,36.3724,36.3925,36.339,36.359,33000.0
2011-12-14 12:55:00,54.28,54.32,54.22,54.32,16600.0,36.3523,36.3791,36.3122,36.3791,16600.0
2011-12-14 13:00:00,54.31,54.34,54.19,54.21,26400.0,36.3724,36.3925,36.2921,36.3055,26400.0
2011-12-14 13:05:00,54.22,54.38,54.22,54.31,25900.0,36.3122,36.4193,36.3122,36.3724,25900.0
2011-12-14 13:10:00,54.31,54.48,54.27,54.46,32800.0,36.3724,36.4863,36.3457,36.4729,32800.0
2011-12-14 13:15:00,54.46,54.6,54.43,54.49,36300.0,36.4729,36.5667,36.4528,36.493,36300.0
2011-12-14 13:20:00,54.5,54.53,54.38,54.38,45100.0,36.4997,36.5198,36.4193,36.4193,45100.0
2011-12-14 13:25:00,54.39,54.48,54.38,54.44,49600.0,36.426,36.4863,36.4193,36.4595,49600.0
2011-12-14 13:30:00,54.44,54.47,54.34,54.42,38200.0,36.4595,36.4796,36.3925,36.4461,38200.0
2011-12-14 13:35:00,54.42,54.62,54.42,54.62,55000.0,36.4461,36.5801,36.4461,36.5801,55000.0
2011-12-14 13:40:00,54.62,54.65,54.56,54.63,39900.0,36.5801,36.6001,36.5399,36.5867,39900.0
2011-12-14 13:45:00,54.62,54.62,54.45,54.45,60200.0,36.5801,36.5801,36.4662,36.4662,60200.0
2011-12-14 13:50:00,54.44,54.44,54.23,54.24,66800.0,36.4595,36.4595,36.3189,36.3256,66800.0
2011-12-14 13:55:00,54.25,54.3,54.16,54.25,32600.0,36.3323,36.3657,36.272,36.3323,32600.0
2011-12-14 14:00:00,54.25,54.25,54.16,54.22,29000.0,36.3323,36.3323,36.272,36.3122,29000.0
2011-12-14 14:05:00,54.23,54.28,54.19,54.19,26300.0,36.3189,36.3523,36.2921,36.2921,26300.0
2011-12-14 14:10:00,54.18,54.24,54.12,54.15,21800.0,36.2854,36.3256,36.2452,36.2653,21800.0
2011-12-14 14:15:00,54.14,54.3,54.11,54.19,27100.0,36.2586,36.3657,36.2385,36.2921,27100.0
2011-12-14 14:20:00,54.2,54.24,54.16,54.2,21000.0,36.2988,36.3256,36.272,36.2988,21000.0
2011-12-14 14:25:00,54.2,54.33,54.2,54.27,34500.0,36.2988,36.3858,36.2988,36.3457,34500.0
2011-12-14 14:30:00,54.27,54.3,54.14,54.14,29600.0,36.3457,36.3657,36.2586,36.2586,29600.0
2011-12-14 14:35:00,54.14,54.15,53.93,53.98,55900.0,36.2586,36.2653,36.1179,36.1514,55900.0
2011-12-14 14:40:00,53.98,54.09,53.97,54.04,25300.0,36.1514,36.2251,36.1447,36.1916,25300.0
2011-12-14 14:45:00,54.05,54.22,54.05,54.19,29300.0,36.1983,36.3122,36.1983,36.2921,29300.0
2011-12-14 14:50:00,54.18,54.18,54.03,54.06,26700.0,36.2854,36.2854,36.1849,36.205,26700.0
2011-12-14 14:55:00,54.06,54.1,53.95,54.07,39000.0,36.205,36.2318,36.1313,36.2117,39000.0
2011-12-14 15:00:00,54.06,54.12,54.01,54.05,45100.0,36.205,36.2452,36.1715,36.1983,45100.0
2011-12-14 15:05:00,54.06,54.08,53.9,53.93,29200.0,36.205,36.2184,36.0979,36.1179,29200.0
2011-12-14 15:10:00,53.93,54.25,53.93,54.18,40800.0,36.1179,36.3323,36.1179,36.2854,40800.0
2011-12-14 15:15:00,54.19,54.23,54.13,54.2,54800.0,36.2921,36.3189,36.2519,36.2988,54800.0
2011-12-14 15:20:00,54.19,54.19,54.02,54.13,57800.0,36.2921,36.2921,36.1782,36.2519,57800.0
2011-12-14 15:25:00,54.12,54.21,54.03,54.21,59200.0,36.2452,36.3055,36.1849,36.3055,59200.0
2011-12-14 15:30:00,54.2,54.25,54.08,54.08,116200.0,36.2988,36.3323,36.2184,36.2184,116200.0
2011-12-14 15:35:00,54.07,54.13,53.98,54.06,54800.0,36.2117,36.2519,36.1514,36.205,54800.0
2011-12-14 15:40:00,54.07,54.11,53.96,54.04,74700.0,36.2117,36.2385,36.138,36.1916,74700.0
2011-12-14 15:45:00,54.04,54.17,53.95,54.15,85500.0,36.1916,36.2787,36.1313,36.2653,85500.0
2011-12-14 15:50:00,54.14,54.14,54.0,54.05,103100.0,36.2586,36.2586,36.1648,36.1983,103100.0
2011-12-14 15:55:00,54.05,54.11,53.97,54.05,228300.0,36.1983,36.2385,36.1447,36.1983,228300.0
2011-12-15 09:30:00,54.65,54.84,54.6,54.75,34800.0,36.6001,36.7274,36.5667,36.6671,34800.0
2011-12-15 09:35:00,54.71,54.89,54.58,54.7,31000.0,36.6403,36.7609,36.5533,36.6336,31000.0
2011-12-15 09:40:00,54.68,54.77,54.63,54.76,18900.0,36.6202,36.6805,36.5867,36.6738,18900.0
2011-12-15 09:45:00,54.76,54.87,54.72,54.84,25100.0,36.6738,36.7475,36.647,36.7274,25100.0
2011-12-15 09:50:00,54.83,54.95,54.83,54.88,23400.0,36.7207,36.8011,36.7207,36.7542,23400.0
2011-12-15 09:55:00,54.87,55.0,54.87,55.0,29600.0,36.7475,36.8345,36.7475,36.8345,29600.0
2011-12-15 10:00:00,55.02,55.09,54.91,54.96,56600.0,36.8479,36.8948,36.7743,36.8078,56600.0
2011-12-15 10:05:00,54.95,54.97,54.83,54.83,39700.0,36.8011,36.8145,36.7207,36.7207,39700.0
2011-12-15 10:10:00,54.84,54.87,54.75,54.8,47100.0,36.7274,36.7475,36.6671,36.7006,47100.0
2011-12-15 10:15:00,54.8,54.85,54.72,54.78,30900.0,36.7006,36.7341,36.647,36.6872,30900.0
2011-12-15 10:20:00,54.79,54.87,54.76,54.76,16800.0,36.6939,36.7475,36.6738,36.6738,16800.0
2011-12-15 10:25:00,54.76,54.8,54.68,54.77,20500.0,36.6738,36.7006,36.6202,36.6805,20500.0
2011-12-15 10:30:00,54.78,54.78,54.68,54.72,24600.0,36.6872,36.6872,36.6202,36.647,24600.0
2011-12-15 10:35:00,54.72,54.76,54.43,54.44,34100.0,36.647,36.6738,36.4528,36.4595,34100.0
2011-12-15 10:40:00,54.44,54.5,54.32,54.34,39500.0,36.4595,36.4997,36.3791,36.3925,39500.0
2011-12-15 10:45:00,54.32,54.4,54.23,54.38,31300.0,36.3791,36.4327,36.3189,36.4193,31300.0
2011-12-15 10:50:00,54.36,54.4,54.33,54.4,21300.0,36.4059,36.4327,36.3858,36.4327,21300.0
2011-12-15 10:55:00,54.4,54.41,54.2,54.29,32500.0,36.4327,36.4394,36.2988,36.359,32500.0
2011-12-15 11:00:00,54.29,54.43,54.29,54.43,41400.0,36.359,36.4528,36.359,36.4528,41400.0
2011-12-15 11:05:00,54.44,54.44,54.33,54.33,14700.0,36.4595,36.4595,36.3858,36.3858,14700.0
2011-12-15 11:10:00,54.32,54.43,54.32,54.41,29600.0,36.3791,36.4528,36.3791,36.4394,29600.0
2011-12-15 11:15:00,54.42,54.44,54.36,54.37,22600.0,36.4461,36.4595,36.4059,36.4126,22600.0
2011-12-15 11:20:00,54.39,54.43,54.35,54.36,17100.0,36.426,36.4528,36.3992,36.4059,17100.0
2011-12-15 11:25:00,54.37,54.5,54.31,54.46,35300.0,36.4126,36.4997,36.3724,36.4729,35300.0
2011-12-15 11:30:00,54.47,54.49,54.4,54.41,44000.0,36.4796,36.493,36.4327,36.4394,44000.0
2011-12-15 11:35:00,54.4,54.4,54.36,54.36,24400.0,36.4327,36.4327,36.4059,36.4059,24400.0
2011-12-15 11:40:00,54.37,54.4,54.34,54.36,24000.0,36.4126,36.4327,36.3925,36.4059,24000.0
2011-12-15 11:45:00,54.36,54.41,54.3,54.3,16700.0,36.4059,36.4394,36.3657,36.3657,16700.0
2011-12-15 11:50:00,54.29,54.29,54.15,54.25,21700.0,36.359,36.359,36.2653,36.3323,21700.0
2011-12-15 11:55:00,54.25,54.33,54.23,54.27,20400.0,36.3323,36.3858,36.3189,36.3457,20400.0
2011-12-15 12:00:00,54.28,54.38,54.27,54.35,17500.0,36.3523,36.4193,36.3457,36.3992,17500.0
2011-12-15 12:05:00,54.34,54.41,54.34,54.39,16000.0,36.3925,36.4394,36.3925,36.426,16000.0
2011-12-15 12:10:00,54.41,54.45,54.34,54.38,13300.0,36.4394,36.4662,36.3925,36.4193,13300.0
2011-12-15 12:15:00,54.38,54.47,54.34,54.45,17900.0,36.4193,36.4796,36.3925,36.4662,17900.0
2011-12-15 12:20:00,54.46,54.6,54.46,54.52,47200.0,36.4729,36.5667,36.4729,36.5131,47200.0
2011-12-15 12:25:00,54.49,54.58,54.48,54.56,16200.0,36.493,36.5533,36.4863,36.5399,16200.0
2011-12-15 12:30:00,54.58,54.6,54.53,54.6,16500.0,36.5533,36.5667,36.5198,36.5667,16500.0
2011-12-15 12:35:00,54.6,54.62,54.54,54.6,27200.0,36.5667,36.5801,36.5265,36.5667,27200.0
2011-12-15 12:40:00,54.59,54.63,54.41,54.42,41800.0,36.56,36.5867,36.4394,36.4461,41800.0
2011-12-15 12:45:00,54.42,54.54,54.42,54.48,16400.0,36.4461,36.5265,36.4461,36.4863,16400.0
2011-12-15 12:50:00,54.48,54.5,54.35,54.36,26100.0,36.4863,36.4997,36.3992,36.4059,26100.0
2011-12-15 12:55:00,54.37,54.44,54.36,54.42,25400.0,36.4126,36.4595,36.4059,36.4461,25400.0
2011-12-15 13:00:00,54.43,54.49,54.4,54.46,20200.0,36.4528,36.493,36.4327,36.4729,20200.0
2011-12-15 13:05:00,54.46,54.47,54.37,54.45,14000.0,36.4729,36.4796,36.4126,36.4662,14000.0
2011-12-15 13:10:00,54.46,54.47,54.36,54.38,20500.0,36.4729,36.4796,36.4059,36.4193,20500.0
2011-12-15 13:15:00,54.38,54.45,54.37,54.42,13900.0,36.4193,36.4662,36.4126,36.4461,13900.0
2011-12-15 13:20:00,54.42,54.43,54.32,54.38,14500.0,36.4461,36.4528,36.3791,36.4193,14500.0
2011-12-15 13:25:00,54.35,54.38,54.3,54.34,11200.0,36.3992,36.4193,36.3657,36.3925,11200.0
2011-12-15 13:30:00,54.33,54.36,54.13,54.15,31800.0,36.3858,36.4059,36.2519,36.2653,31800.0
2011-12-15 13:35:00,54.15,54.23,54.14,54.22,20400.0,36.2653,36.3189,36.2586,36.3122,20400.0
2011-12-15 13:40:00,54.21,54.56,54.19,54.51,45300.0,36.3055,36.5399,36.2921,36.5064,45300.0
2011-12-15 13:45:00,54.51,54.54,54.44,54.47,24200.0,36.5064,36.5265,36.4595,36.4796,24200.0
2011-12-15 13:50:00,54.47,54.51,54.43,54.47,22500.0,36.4796,36.5064,36.4528,36.4796,22500.0
2011-12-15 13:55:00,54.49,54.54,54.41,54.42,28500.0,36.493,36.5265,36.4394,36.4461,28500.0
2011-12-15 14:00:00,54.43,54.48,54.37,54.41,53800.0,36.4528,36.4863,36.4126,36.4394,53800.0
2011-12-15 14:05:00,54.4,54.41,54.28,54.29,31400.0,36.4327,36.4394,36.3523,36.359,31400.0
2011-12-15 14:10:00,54.29,54.4,54.29,54.3,37700.0,36.359,36.4327,36.359,36.3657,37700.0
2011-12-15 14:15:00,54.31,54.34,54.27,54.32,32600.0,36.3724,36.3925,36.3457,36.3791,32600.0
2011-12-15 14:20:00,54.31,54.36,54.25,54.28,31100.0,36.3724,36.4059,36.3323,36.3523,31100.0
2011-12-15 14:25:00,54.27,54.31,54.18,54.2,36400.0,36.3457,36.3724,36.2854,36.2988,36400.0
2011-12-15 14:30:00,54.2,54.25,54.17,54.18,30100.0,36.2988,36.3323,36.2787,36.2854,30100.0
2011-12-15 14:35:00,54.19,54.21,54.14,54.17,28300.0,36.2921,36.3055,36.2586,36.2787,28300.0
2011-12-15 14:40:00,54.16,54.19,54.11,54.14,28800.0,36.272,36.2921,36.2385,36.2586,28800.0
2011-12-15 14:45:00,54.14,54.15,54.01,54.05,33800.0,36.2586,36.2653,36.1715,36.1983,33800.0
2011-12-15 14:50:00,54.04,54.08,53.99,54.04,64700.0,36.1916,36.2184,36.1581,36.1916,64700.0
2011-12-15 14:55:00,54.05,54.15,54.04,54.05,37400.0,36.1983,36.2653,36.1916,36.1983,37400.0
2011-12-15 15:00:00,54.05,54.14,54.03,54.13,44800.0,36.1983,36.2586,36.1849,36.2519,44800.0
2011-12-15 15:05:00,54.13,54.17,54.1,54.17,47800.0,36.2519,36.2787,36.2318,36.2787,47800.0
2011-12-15 15:10:00,54.17,54.23,54.12,54.15,58600.0,36.2787,36.3189,36.2452,36.2653,58600.0
2011-12-15 15:15:00,54.15,54.27,54.15,54.23,59300.0,36.2653,36.3457,36.2653,36.3189,59300.0
2011-12-15 15:20:00,54.23,54.24,54.11,54.13,71300.0,36.3189,36.3256,36.2385,36.2519,71300.0
2011-12-15 15:25:00,54.13,54.18,54.03,54.09,91800.0,36.2519,36.2854,36.1849,36.2251,91800.0
2011-12-15 15:30:00,54.09,54.19,54.06,54.15,68200.0,36.2251,36.2921,36.205,36.2653,68200.0
2011-12-15 15:35:00,54.16,54.18,54.0,54.09,76700.0,36.272,36.2854,36.1648,36.2251,76700.0
2011-12-15 15:40:00,54.1,54.11,53.96,53.96,63100.0,36.2318,36.2385,36.138,36.138,63100.0
2011-12-15 15:45:00,53.95,53.99,53.84,53.98,128600.0,36.1313,36.1581,36.0577,36.1514,128600.0
2011-12-15 15:50:00,53.98,53.99,53.84,53.85,101900.0,36.1514,36.1581,36.0577,36.0644,101900.0
2011-12-15 15:55:00,53.85,53.95,53.83,53.93,169200.0,36.0644,36.1313,36.051,36.1179,169200.0
2011-12-16 09:30:00,54.6,55.0,54.59,55.0,648100.0,36.5667,36.8345,36.56,36.8345,648100.0
2011-12-16 09:35:00,55.0,55.23,54.87,54.88,70200.0,36.8345,36.9886,36.7475,36.7542,70200.0
2011-12-16 09:40:00,54.9,54.97,54.66,54.73,69100.0,36.7676,36.8145,36.6068,36.6537,69100.0
2011-12-16 09:45:00,54.73,54.77,54.63,54.77,55100.0,36.6537,36.6805,36.5867,36.6805,55100.0
2011-12-16 09:50:00,54.77,54.9,54.73,54.88,56700.0,36.6805,36.7676,36.6537,36.7542,56700.0
2011-12-16 09:55:00,54.85,55.11,54.85,55.04,55400.0,36.7341,36.9082,36.7341,36.8613,55400.0
2011-12-16 10:00:00,55.05,55.32,55.01,55.21,97000.0,36.868,37.0489,36.8412,36.9752,97000.0
2011-12-16 10:05:00,55.21,55.46,55.2,55.4,88300.0,36.9752,37.1426,36.9685,37.1024,88300.0
2011-12-16 10:10:00,55.4,55.46,55.37,55.43,46200.0,37.1024,37.1426,37.0823,37.1225,46200.0
2011-12-16 10:15:00,55.44,55.52,55.43,55.51,33800.0,37.1292,37.1828,37.1225,37.1761,33800.0
2011-12-16 10:20:00,55.51,55.53,55.39,55.45,67700.0,37.1761,37.1895,37.0957,37.1359,67700.0
2011-12-16 10:25:00,55.45,55.47,55.26,55.28,69300.0,37.1359,37.1493,37.0087,37.0221,69300.0
2011-12-16 10:30:00,55.3,55.34,55.21,55.26,26100.0,37.0355,37.0622,36.9752,37.0087,26100.0
2011-12-16 10:35:00,55.26,55.36,55.2,55.34,28700.0,37.0087,37.0756,36.9685,37.0622,28700.0
2011-12-16 10:40:00,55.34,55.38,55.3,55.34,37100.0,37.0622,37.089,37.0355,37.0622,37100.0
2011-12-16 10:45:00,55.33,55.35,55.3,55.3,47200.0,37.0556,37.0689,37.0355,37.0355,47200.0
2011-12-16 10:50:00,55.32,55.4,55.32,55.36,59100.0,37.0489,37.1024,37.0489,37.0756,59100.0
2011-12-16 10:55:00,55.36,55.41,55.35,55.41,57900.0,37.0756,37.1091,37.0689,37.1091,57900.0
2011-12-16 11:00:00,55.42,55.47,55.38,55.42,49500.0,37.1158,37.1493,37.089,37.1158,49500.0
2011-12-16 11:05:00,55.42,55.44,55.35,55.4,43000.0,37.1158,37.1292,37.0689,37.1024,43000.0
2011-12-16 11:10:00,55.41,55.46,55.34,55.35,39400.0,37.1091,37.1426,37.0622,37.0689,39400.0
2011-12-16 11:15:00,55.34,55.36,55.3,55.33,41200.0,37.0622,37.0756,37.0355,37.0556,41200.0
2011-12-16 11:20:00,55.32,55.37,55.31,55.37,38800.0,37.0489,37.0823,37.0422,37.0823,38800.0
2011-12-16 11:25:00,55.36,55.39,55.33,55.37,33900.0,37.0756,37.0957,37.0556,37.0823,33900.0
2011-12-16 11:30:00,55.38,55.44,55.36,55.39,34000.0,37.089,37.1292,37.0756,37.0957,34000.0
2011-12-16 11:35:00,55.41,55.42,55.35,55.38,26200.0,37.1091,37.1158,37.0689,37.089,26200.0
2011-12-16 11:40:00,55.38,55.41,55.35,55.39,26700.0,37.089,37.1091,37.0689,37.0957,26700.0
2011-12-16 11:45:00,55.4,55.44,55.36,55.37,30000.0,37.1024,37.1292,37.0756,37.0823,30000.0
2011-12-16 11:50:00,55.37,55.38,55.32,55.36,25600.0,37.0823,37.089,37.0489,37.0756,25600.0
2011-12-16 11:55:00,55.35,55.37,55.18,55.19,31200.0,37.0689,37.0823,36.9551,36.9618,31200.0
2011-12-16 12:00:00,55.19,55.26,55.09,55.23,34700.0,36.9618,37.0087,36.8948,36.9886,34700.0
2011-12-16 12:05:00,55.24,55.27,55.11,55.21,25700.0,36.9953,37.0154,36.9082,36.9752,25700.0
2011-12-16 12:10:00,55.22,55.28,55.21,55.26,25700.0,36.9819,37.0221,36.9752,37.0087,25700.0
2011-12-16 12:15:00,55.26,55.3,55.24,55.26,18700.0,37.0087,37.0355,36.9953,37.0087,18700.0
2011-12-16 12:20:00,55.27,55.33,55.25,55.33,43400.0,37.0154,37.0556,37.002,37.0556,43400.0
2011-12-16 12:25:00,55.31,55.33,55.29,55.32,38100.0,37.0422,37.0556,37.0288,37.0489,38100.0
2011-12-16 12:30:00,55.29,55.29,55.09,55.09,28600.0,37.0288,37.0288,36.8948,36.8948,28600.0
2011-12-16 12:35:00,55.09,55.11,54.97,55.02,30000.0,36.8948,36.9082,36.8145,36.8479,30000.0
2011-12-16 12:40:00,55.02,55.11,55.0,55.02,26600.0,36.8479,36.9082,36.8345,36.8479,26600.0
2011-12-16 12:45:00,54.97,55.09,54.94,55.08,36400.0,36.8145,36.8948,36.7944,36.8881,36400.0
2011-12-16 12:50:00,55.09,55.09,54.91,55.01,31900.0,36.8948,36.8948,36.7743,36.8412,31900.0
2011-12-16 12:55:00,55.0,55.09,54.94,54.97,54000.0,36.8345,36.8948,36.7944,36.8145,54000.0
2011-12-16 13:00:00,54.99,55.11,54.99,55.01,16000.0,36.8278,36.9082,36.8278,36.8412,16000.0
2011-12-16 13:05:00,54.99,55.02,54.97,55.01,16300.0,36.8278,36.8479,36.8145,36.8412,16300.0
2011-12-16 13:10:00,55.01,55.13,55.01,55.11,21700.0,36.8412,36.9216,36.8412,36.9082,21700.0
2011-12-16 13:15:00,55.1,55.14,55.06,55.13,15800.0,36.9015,36.9283,36.8747,36.9216,15800.0
2011-12-16 13:20:00,55.14,55.15,55.11,55.13,40100.0,36.9283,36.935,36.9082,36.9216,40100.0
2011-12-16 13:25:00,55.12,55.12,54.9,55.03,220000.0,36.9149,36.9149,36.7676,36.8546,220000.0
2011-12-16 13:30:00,55.03,55.08,55.01,55.01,25300.0,36.8546,36.8881,36.8412,36.8412,25300.0
2011-12-16 13:35:00,55.01,55.01,54.81,54.81,42400.0,36.8412,36.8412,36.7073,36.7073,42400.0
2011-12-16 13:40:00,54.84,54.9,54.78,54.87,31200.0,36.7274,36.7676,36.6872,36.7475,31200.0
2011-12-16 13:45:00,54.87,55.02,54.86,55.02,53700.0,36.7475,36.8479,36.7408,36.8479,53700.0
2011-12-16 13:50:00,55.01,55.04,54.9,54.99,52200.0,36.8412,36.8613,36.7676,36.8278,52200.0
2011-12-16 13:55:00,54.97,54.98,54.69,54.78,55900.0,36.8145,36.8212,36.6269,36.6872,55900.0
2011-12-16 14:00:00,54.79,54.87,54.77,54.85,48900.0,36.6939,36.7475,36.6805,36.7341,48900.0
2011-12-16 14:05:00,54.86,54.88,54.72,54.74,40600.0,36.7408,36.7542,36.647,36.6604,40600.0
2011-12-16 14:10:00,54.73,54.83,54.69,54.82,25900.0,36.6537,36.7207,36.6269,36.714,25900.0
2011-12-16 14:15:00,54.82,54.82,54.7,54.74,19900.0,36.714,36.714,36.6336,36.6604,19900.0
2011-12-16 14:20:00,54.75,54.75,54.63,54.66,20500.0,36.6671,36.6671,36.5867,36.6068,20500.0
2011-12-16 14:25:00,54.65,54.74,54.65,54.69,24200.0,36.6001,36.6604,36.6001,36.6269,24200.0
2011-12-16 14:30:00,54.69,54.86,54.65,54.82,43200.0,36.6269,36.7408,36.6001,36.714,43200.0
2011-12-16 14:35:00,54.81,54.89,54.8,54.84,39200.0,36.7073,36.7609,36.7006,36.7274,39200.0
2011-12-16 14:40:00,54.84,54.87,54.8,54.84,39100.0,36.7274,36.7475,36.7006,36.7274,39100.0
2011-12-16 14:45:00,54.85,54.91,54.83,54.88,43200.0,36.7341,36.7743,36.7207,36.7542,43200.0
2011-12-16 14:50:00,54.89,54.91,54.86,54.86,21300.0,36.7609,36.7743,36.7408,36.7408,21300.0
2011-12-16 14:55:00,54.87,54.87,54.79,54.8,29100.0,36.7475,36.7475,36.6939,36.7006,29100.0
2011-12-16 15:00:00,54.8,54.84,54.76,54.77,26300.0,36.7006,36.7274,36.6738,36.6805,26300.0
2011-12-16 15:05:00,54.77,54.8,54.73,54.78,26200.0,36.6805,36.7006,36.6537,36.6872,26200.0
2011-12-16 15:10:00,54.78,54.89,54.77,54.88,37400.0,36.6872,36.7609,36.6805,36.7542,37400.0
2011-12-16 15:15:00,54.88,54.92,54.83,54.87,30400.0,36.7542,36.781,36.7207,36.7475,30400.0
2011-12-16 15:20:00,54.87,54.93,54.73,54.78,53800.0,36.7475,36.7877,36.6537,36.6872,53800.0
2011-12-16 15:25:00,54.79,54.88,54.79,54.84,38100.0,36.6939,36.7542,36.6939,36.7274,38100.0
2011-12-16 15:30:00,54.83,55.01,54.81,54.92,62200.0,36.7207,36.8412,36.7073,36.781,62200.0
2011-12-16 15:35:00,54.93,54.96,54.87,54.88,43300.0,36.7877,36.8078,36.7475,36.7542,43300.0
2011-12-16 15:40:00,54.89,54.97,54.83,54.87,63000.0,36.7609,36.8145,36.7207,36.7475,63000.0
2011-12-16 15:45:00,54.87,54.96,54.86,54.94,99400.0,36.7475,36.8078,36.7408,36.7944,99400.0
2011-12-16 15:50:00,54.93,54.95,54.88,54.94,136700.0,36.7877,36.8011,36.7542,36.7944,136700.0
2011-12-16 15:55:00,54.95,55.1,54.95,55.03,315400.0,36.8011,36.9015,36.8011,36.8546,315400.0
2011-12-19 09:30:00,55.13,55.65,55.1,55.63,74900.0,36.9216,37.2699,36.9015,37.2565,74900.0
2011-12-19 09:35:00,55.62,55.62,55.28,55.28,77200.0,37.2498,37.2498,37.0221,37.0221,77200.0
2011-12-19 09:40:00,55.31,55.46,55.19,55.46,73300.0,37.0422,37.1426,36.9618,37.1426,73300.0
2011-12-19 09:45:00,55.46,55.52,55.23,55.24,59800.0,37.1426,37.1828,36.9886,36.9953,59800.0
2011-12-19 09:50:00,55.24,55.3,55.09,55.2,62200.0,36.9953,37.0355,36.8948,36.9685,62200.0
2011-12-19 09:55:00,55.19,55.21,55.06,55.12,95400.0,36.9618,36.9752,36.8747,36.9149,95400.0
2011-12-19 10:00:00,55.13,55.34,54.99,55.02,89100.0,36.9216,37.0622,36.8278,36.8479,89100.0
2011-12-19 10:05:00,55.03,55.1,54.96,54.97,53800.0,36.8546,36.9015,36.8078,36.8145,53800.0
2011-12-19 10:10:00,54.96,54.98,54.85,54.95,46400.0,36.8078,36.8212,36.7341,36.8011,46400.0
2011-12-19 10:15:00,54.94,55.02,54.85,54.91,73400.0,36.7944,36.8479,36.7341,36.7743,73400.0
2011-12-19 10:20:00,54.92,54.98,54.79,54.81,79400.0,36.781,36.8212,36.6939,36.7073,79400.0
2011-12-19 10:25:00,54.8,54.93,54.79,54.91,36700.0,36.7006,36.7877,36.6939,36.7743,36700.0
2011-12-19 10:30:00,54.92,54.95,54.86,54.91,44300.0,36.781,36.8011,36.7408,36.7743,44300.0
2011-12-19 10:35:00,54.91,54.94,54.86,54.87,41700.0,36.7743,36.7944,36.7408,36.7475,41700.0
2011-12-19 10:40:00,54.86,54.91,54.82,54.9,30200.0,36.7408,36.7743,36.714,36.7676,30200.0
2011-12-19 10:45:00,54.9,54.91,54.69,54.75,68900.0,36.7676,36.7743,36.6269,36.6671,68900.0
2011-12-19 10:50:00,54.75,54.78,54.68,54.72,38800.0,36.6671,36.6872,36.6202,36.647,38800.0
2011-12-19 10:55:00,54.71,54.71,54.54,54.6,59700.0,36.6403,36.6403,36.5265,36.5667,59700.0
2011-12-19 11:00:00,54.6,54.61,54.36,54.37,76600.0,36.5667,36.5734,36.4059,36.4126,76600.0
2011-12-19 11:05:00,54.38,54.39,54.15,54.23,51800.0,36.4193,36.426,36.2653,36.3189,51800.0
2011-12-19 11:10:00,54.24,54.3,54.21,54.3,57500.0,36.3256,36.3657,36.3055,36.3657,57500.0
2011-12-19 11:15:00,54.28,54.36,54.2,54.31,43200.0,36.3523,36.4059,36.2988,36.3724,43200.0
2011-12-19 11:20:00,54.32,54.39,54.27,54.39,33400.0,36.3791,36.426,36.3457,36.426,33400.0
2011-12-19 11:25:00,54.39,54.53,54.39,54.45,57000.0,36.426,36.5198,36.426,36.4662,57000.0
2011-12-19 11:30:00,54.45,54.53,54.4,54.53,36600.0,36.4662,36.5198,36.4327,36.5198,36600.0
2011-12-19 11:35:00,54.52,54.53,54.28,54.28,41600.0,36.5131,36.5198,36.3523,36.3523,41600.0
2011-12-19 11:40:00,54.3,54.3,54.19,54.25,46500.0,36.3657,36.3657,36.2921,36.3323,46500.0
2011-12-19 11:45:00,54.24,54.28,54.12,54.27,46700.0,36.3256,36.3523,36.2452,36.3457,46700.0
2011-12-19 11:50:00,54.24,54.34,54.22,54.3,26700.0,36.3256,36.3925,36.3122,36.3657,26700.0
2011-12-19 11:55:00,54.29,54.38,54.26,54.26,22500.0,36.359,36.4193,36.339,36.339,22500.0
2011-12-19 12:00:00,54.26,54.44,54.25,54.41,32100.0,36.339,36.4595,36.3323,36.4394,32100.0
2011-12-19 12:05:00,54.38,54.51,54.36,54.5,49100.0,36.4193,36.5064,36.4059,36.4997,49100.0
2011-12-19 12:10:00,54.5,54.55,54.45,54.46,26100.0,36.4997,36.5332,36.4662,36.4729,26100.0
2011-12-19 12:15:00,54.46,54.55,54.42,54.55,36100.0,36.4729,36.5332,36.4461,36.5332,36100.0
2011-12-19 12:20:00,54.53,54.61,54.53,54.6,27900.0,36.5198,36.5734,36.5198,36.5667,27900.0
2011-12-19 12:25:00,54.57,54.64,54.55,54.57,35000.0,36.5466,36.5934,36.5332,36.5466,35000.0
2011-12-19 12:30:00,54.55,54.56,54.45,54.52,28000.0,36.5332,36.5399,36.4662,36.5131,28000.0
2011-12-19 12:35:00,54.53,54.56,54.45,54.54,22300.0,36.5198,36.5399,36.4662,36.5265,22300.0
2011-12-19 12:40:00,54.53,54.63,54.53,54.58,24500.0,36.5198,36.5867,36.5198,36.5533,24500.0
2011-12-19 12:45:00,54.6,54.65,54.57,54.64,21100.0,36.5667,36.6001,36.5466,36.5934,21100.0
2011-12-19 12:50:00,54.63,54.71,54.6,54.7,21400.0,36.5867,36.6403,36.5667,36.6336,21400.0
2011-12-19 12:55:00,54.71,54.87,54.67,54.85,44900.0,36.6403,36.7475,36.6135,36.7341,44900.0
2011-12-19 13:00:00,54.87,54.88,54.8,54.82,38900.0,36.7475,36.7542,36.7006,36.714,38900.0
2011-12-19 13:05:00,54.81,54.93,54.79,54.91,46100.0,36.7073,36.7877,36.6939,36.7743,46100.0
2011-12-19 13:10:00,54.93,55.02,54.91,54.91,66100.0,36.7877,36.8479,36.7743,36.7743,66100.0
2011-12-19 13:15:00,54.91,54.93,54.71,54.72,78800.0,36.7743,36.7877,36.6403,36.647,78800.0
2011-12-19 13:20:00,54.73,54.78,54.58,54.78,36900.0,36.6537,36.6872,36.5533,36.6872,36900.0
2011-12-19 13:25:00,54.79,54.8,54.72,54.75,25300.0,36.6939,36.7006,36.647,36.6671,25300.0
2011-12-19 13:30:00,54.75,54.78,54.64,54.74,32800.0,36.6671,36.6872,36.5934,36.6604,32800.0
2011-12-19 13:35:00,54.72,54.75,54.67,54.75,34000.0,36.647,36.6671,36.6135,36.6671,34000.0
2011-12-19 13:40:00,54.74,54.84,54.74,54.82,35100.0,36.6604,36.7274,36.6604,36.714,35100.0
2011-12-19 13:45:00,54.81,55.0,54.8,55.0,32500.0,36.7073,36.8345,36.7006,36.8345,32500.0
2011-12-19 13:50:00,55.0,55.16,54.99,55.1,53900.0,36.8345,36.9417,36.8278,36.9015,53900.0
2011-12-19 13:55:00,55.1,55.11,55.01,55.01,55700.0,36.9015,36.9082,36.8412,36.8412,55700.0
2011-12-19 14:00:00,55.02,55.02,54.93,54.96,54800.0,36.8479,36.8479,36.7877,36.8078,54800.0
2011-12-19 14:05:00,54.95,55.06,54.94,55.02,26500.0,36.8011,36.8747,36.7944,36.8479,26500.0
2011-12-19 14:10:00,55.0,55.0,54.85,54.9,16300.0,36.8345,36.8345,36.7341,36.7676,16300.0
2011-12-19 14:15:00,54.89,54.94,54.72,54.75,30000.0,36.7609,36.7944,36.647,36.6671,30000.0
2011-12-19 14:20:00,54.76,54.81,54.7,54.78,42500.0,36.6738,36.7073,36.6336,36.6872,42500.0
2011-12-19 14:25:00,54.77,54.83,54.7,54.74,27100.0,36.6805,36.7207,36.6336,36.6604,27100.0
2011-12-19 14:30:00,54.74,54.81,54.71,54.75,25500.0,36.6604,36.7073,36.6403,36.6671,25500.0
2011-12-19 14:35:00,54.74,54.77,54.68,54.76,29500.0,36.6604,36.6805,36.6202,36.6738,29500.0
2011-12-19 14:40:00,54.76,54.82,54.74,54.77,22800.0,36.6738,36.714,36.6604,36.6805,22800.0
2011-12-19 14:45:00,54.76,54.77,54.67,54.71,23700.0,36.6738,36.6805,36.6135,36.6403,23700.0
2011-12-19 14:50:00,54.71,54.71,54.62,54.66,28900.0,36.6403,36.6403,36.5801,36.6068,28900.0
2011-12-19 14:55:00,54.65,54.75,54.63,54.72,31700.0,36.6001,36.6671,36.5867,36.647,31700.0
2011-12-19 15:00:00,54.71,54.72,54.38,54.38,63400.0,36.6403,36.647,36.4193,36.4193,63400.0
2011-12-19 15:05:00,54.38,54.52,54.27,54.35,85200.0,36.4193,36.5131,36.3457,36.3992,85200.0
2011-12-19 15:10:00,54.33,54.38,54.2,54.23,70500.0,36.3858,36.4193,36.2988,36.3189,70500.0
2011-12-19 15:15:00,54.22,54.37,54.19,54.35,42000.0,36.3122,36.4126,36.2921,36.3992,42000.0
2011-12-19 15:20:00,54.35,54.37,54.25,54.28,43400.0,36.3992,36.4126,36.3323,36.3523,43400.0
2011-12-19 15:25:00,54.24,54.28,54.17,54.17,38600.0,36.3256,36.3523,36.2787,36.2787,38600.0
2011-12-19 15:30:00,54.17,54.21,54.07,54.2,136100.0,36.2787,36.3055,36.2117,36.2988,136100.0
2011-12-19 15:35:00,54.2,54.37,54.16,54.35,95800.0,36.2988,36.4126,36.272,36.3992,95800.0
2011-12-19 15:40:00,54.34,54.39,54.2,54.34,135400.0,36.3925,36.426,36.2988,36.3925,135400.0
2011-12-19 15:45:00,54.34,54.45,54.28,54.32,121600.0,36.3925,36.4662,36.3523,36.3791,121600.0
2011-12-19 15:50:00,54.32,54.36,54.2,54.26,175000.0,36.3791,36.4059,36.2988,36.339,175000.0
2011-12-19 15:55:00,54.26,54.4,54.26,54.36,246800.0,36.339,36.4327,36.339,36.4059,246800.0
2011-12-20 09:30:00,55.5,55.68,55.44,55.55,83800.0,37.1694,37.29,37.1292,37.2029,83800.0
2011-12-20 09:35:00,55.55,55.9,55.47,55.82,61700.0,37.2029,37.4373,37.1493,37.3837,61700.0
2011-12-20 09:40:00,55.86,55.97,55.74,55.75,58700.0,37.4105,37.4842,37.3301,37.3368,58700.0
2011-12-20 09:45:00,55.74,55.89,55.65,55.75,64200.0,37.3301,37.4306,37.2699,37.3368,64200.0
2011-12-20 09:50:00,55.75,55.77,55.67,55.71,95000.0,37.3368,37.3502,37.2833,37.31,95000.0
2011-12-20 09:55:00,55.7,55.82,55.57,55.8,37100.0,37.3033,37.3837,37.2163,37.3703,37100.0
2011-12-20 10:00:00,55.79,55.85,55.69,55.74,32200.0,37.3636,37.4038,37.2967,37.3301,32200.0
2011-12-20 10:05:00,55.74,55.83,55.68,55.82,49700.0,37.3301,37.3904,37.29,37.3837,49700.0
2011-12-20 10:10:00,55.83,55.86,55.76,55.78,42500.0,37.3904,37.4105,37.3435,37.3569,42500.0
2011-12-20 10:15:00,55.8,55.8,55.72,55.75,31000.0,37.3703,37.3703,37.3167,37.3368,31000.0
2011-12-20 10:20:00,55.75,55.91,55.75,55.87,28700.0,37.3368,37.444,37.3368,37.4172,28700.0
2011-12-20 10:25:00,55.9,56.05,55.87,55.99,56700.0,37.4373,37.5378,37.4172,37.4976,56700.0
2011-12-20 10:30:00,55.99,56.08,55.96,56.07,27800.0,37.4976,37.5578,37.4775,37.5511,27800.0
2011-12-20 10:35:00,56.07,56.09,55.95,55.95,28900.0,37.5511,37.5645,37.4708,37.4708,28900.0
2011-12-20 10:40:00,55.94,56.0,55.84,55.88,26200.0,37.4641,37.5043,37.3971,37.4239,26200.0
2011-12-20 10:45:00,55.89,55.92,55.81,55.85,17000.0,37.4306,37.4507,37.377,37.4038,17000.0
2011-12-20 10:50:00,55.87,55.92,55.82,55.92,33700.0,37.4172,37.4507,37.3837,37.4507,33700.0
2011-12-20 10:55:00,55.93,56.07,55.92,56.0,55200.0,37.4574,37.5511,37.4507,37.5043,55200.0
2011-12-20 11:00:00,56.02,56.09,56.0,56.01,32800.0,37.5177,37.5645,37.5043,37.511,32800.0
2011-12-20 11:05:00,56.01,56.11,56.0,56.04,49300.0,37.511,37.5779,37.5043,37.5311,49300.0
2011-12-20 11:10:00,56.04,56.05,55.98,55.99,29000.0,37.5311,37.5378,37.4909,37.4976,29000.0
2011-12-20 11:15:00,55.99,56.15,55.98,56.14,16400.0,37.4976,37.6047,37.4909,37.598,16400.0
2011-12-20 11:20:00,56.13,56.16,55.98,55.99,27800.0,37.5913,37.6114,37.4909,37.4976,27800.0
2011-12-20 11:25:00,55.99,56.02,55.85,55.89,33500.0,37.4976,37.5177,37.4038,37.4306,33500.0
2011-12-20 11:30:00,55.9,55.98,55.86,55.92,29800.0,37.4373,37.4909,37.4105,37.4507,29800.0
2011-12-20 11:35:00,55.92,55.97,55.79,55.8,27000.0,37.4507,37.4842,37.3636,37.3703,27000.0
2011-12-20 11:40:00,55.8,55.81,55.74,55.74,21400.0,37.3703,37.377,37.3301,37.3301,21400.0
2011-12-20 11:45:00,55.75,55.84,55.73,55.81,16600.0,37.3368,37.3971,37.3234,37.377,16600.0
2011-12-20 11:50:00,55.82,55.89,55.69,55.77,33100.0,37.3837,37.4306,37.2967,37.3502,33100.0
2011-12-20 11:55:00,55.78,55.87,55.77,55.86,12800.0,37.3569,37.4172,37.3502,37.4105,12800.0
2011-12-20 12:00:00,55.86,55.86,55.79,55.82,18100.0,37.4105,37.4105,37.3636,37.3837,18100.0
2011-12-20 12:05:00,55.83,55.9,55.82,55.88,18100.0,37.3904,37.4373,37.3837,37.4239,18100.0
2011-12-20 12:10:00,55.9,55.97,55.89,55.94,18300.0,37.4373,37.4842,37.4306,37.4641,18300.0
2011-12-20 12:15:00,55.95,56.04,55.94,55.98,39600.0,37.4708,37.5311,37.4641,37.4909,39600.0
2011-12-20 12:20:00,55.99,56.07,55.98,56.05,19300.0,37.4976,37.5511,37.4909,37.5378,19300.0
2011-12-20 12:25:00,56.06,56.1,56.02,56.04,22100.0,37.5444,37.5712,37.5177,37.5311,22100.0
2011-12-20 12:30:00,56.05,56.08,56.0,56.08,15400.0,37.5378,37.5578,37.5043,37.5578,15400.0
2011-12-20 12:35:00,56.07,56.07,56.02,56.03,26400.0,37.5511,37.5511,37.5177,37.5244,26400.0
2011-12-20 12:40:00,56.02,56.08,56.02,56.07,25000.0,37.5177,37.5578,37.5177,37.5511,25000.0
2011-12-20 12:45:00,56.07,56.09,56.03,56.04,30600.0,37.5511,37.5645,37.5244,37.5311,30600.0
2011-12-20 12:50:00,56.04,56.09,56.02,56.04,25200.0,37.5311,37.5645,37.5177,37.5311,25200.0
2011-12-20 12:55:00,56.04,56.07,56.0,56.05,18100.0,37.5311,37.5511,37.5043,37.5378,18100.0
2011-12-20 13:00:00,56.06,56.17,56.05,56.07,37600.0,37.5444,37.6181,37.5378,37.5511,37600.0
2011-12-20 13:05:00,56.08,56.15,56.06,56.13,45900.0,37.5578,37.6047,37.5444,37.5913,45900.0
2011-12-20 13:10:00,56.14,56.16,56.03,56.04,37700.0,37.598,37.6114,37.5244,37.5311,37700.0
2011-12-20 13:15:00,56.04,56.04,55.95,55.95,21200.0,37.5311,37.5311,37.4708,37.4708,21200.0
2011-12-20 13:20:00,55.94,55.97,55.93,55.95,30500.0,37.4641,37.4842,37.4574,37.4708,30500.0
2011-12-20 13:25:00,55.95,55.95,55.87,55.89,45300.0,37.4708,37.4708,37.4172,37.4306,45300.0
2011-12-20 13:30:00,55.89,55.91,55.86,55.88,22500.0,37.4306,37.444,37.4105,37.4239,22500.0
2011-12-20 13:35:00,55.88,55.9,55.85,55.88,24200.0,37.4239,37.4373,37.4038,37.4239,24200.0
2011-12-20 13:40:00,55.88,55.88,55.83,55.83,18600.0,37.4239,37.4239,37.3904,37.3904,18600.0
2011-12-20 13:45:00,55.84,55.86,55.78,55.8,37800.0,37.3971,37.4105,37.3569,37.3703,37800.0
2011-12-20 13:50:00,55.8,55.81,55.75,55.79,35300.0,37.3703,37.377,37.3368,37.3636,35300.0
2011-12-20 13:55:00,55.78,55.83,55.78,55.82,17700.0,37.3569,37.3904,37.3569,37.3837,17700.0
2011-12-20 14:00:00,55.83,55.89,55.76,55.76,31300.0,37.3904,37.4306,37.3435,37.3435,31300.0
2011-12-20 14:05:00,55.77,55.9,55.75,55.9,28800.0,37.3502,37.4373,37.3368,37.4373,28800.0
2011-12-20 14:10:00,55.9,55.93,55.86,55.88,29200.0,37.4373,37.4574,37.4105,37.4239,29200.0
2011-12-20 14:15:00,55.88,55.94,55.86,55.93,22600.0,37.4239,37.4641,37.4105,37.4574,22600.0
2011-12-20 14:20:00,55.93,55.98,55.91,55.93,24500.0,37.4574,37.4909,37.444,37.4574,24500.0
2011-12-20 14:25:00,55.91,56.05,55.91,56.05,21500.0,37.444,37.5378,37.444,37.5378,21500.0
2011-12-20 14:30:00,56.04,56.17,56.03,56.16,67900.0,37.5311,37.6181,37.5244,37.6114,67900.0
2011-12-20 14:35:00,56.17,56.25,56.17,56.25,24000.0,37.6181,37.6717,37.6181,37.6717,24000.0
2011-12-20 14:40:00,56.24,56.44,56.23,56.44,51100.0,37.665,37.7989,37.6583,37.7989,51100.0
2011-12-20 14:45:00,56.42,56.42,56.23,56.25,48500.0,37.7855,37.7855,37.6583,37.6717,48500.0
2011-12-20 14:50:00,56.26,56.34,56.23,56.25,38600.0,37.6784,37.732,37.6583,37.6717,38600.0
2011-12-20 14:55:00,56.25,56.26,56.19,56.22,18700.0,37.6717,37.6784,37.6315,37.6516,18700.0
2011-12-20 15:00:00,56.23,56.25,56.19,56.2,26900.0,37.6583,37.6717,37.6315,37.6382,26900.0
2011-12-20 15:05:00,56.2,56.32,56.14,56.31,41500.0,37.6382,37.7186,37.598,37.7119,41500.0
2011-12-20 15:10:00,56.3,56.32,56.24,56.28,39000.0,37.7052,37.7186,37.665,37.6918,39000.0
2011-12-20 15:15:00,56.28,56.31,56.2,56.2,48800.0,37.6918,37.7119,37.6382,37.6382,48800.0
2011-12-20 15:20:00,56.21,56.26,56.14,56.2,36900.0,37.6449,37.6784,37.598,37.6382,36900.0
2011-12-20 15:25:00,56.2,56.3,56.19,56.23,56100.0,37.6382,37.7052,37.6315,37.6583,56100.0
2011-12-20 15:30:00,56.22,56.23,56.07,56.08,70600.0,37.6516,37.6583,37.5511,37.5578,70600.0
2011-12-20 15:35:00,56.08,56.21,56.01,56.15,80200.0,37.5578,37.6449,37.511,37.6047,80200.0
2011-12-20 15:40:00,56.15,56.26,56.11,56.18,111300.0,37.6047,37.6784,37.5779,37.6248,111300.0
2011-12-20 15:45:00,56.19,56.27,56.18,56.23,126200.0,37.6315,37.6851,37.6248,37.6583,126200.0
2011-12-20 15:50:00,56.23,56.28,56.22,56.28,113200.0,37.6583,37.6918,37.6516,37.6918,113200.0
2011-12-20 15:55:00,56.28,56.28,56.11,56.16,316100.0,37.6918,37.6918,37.5779,37.6114,316100.0
2011-12-21 09:30:00,56.31,56.48,56.04,56.04,46100.0,37.7119,37.8257,37.5311,37.5311,46100.0
2011-12-21 09:35:00,56.05,56.09,55.61,55.69,67100.0,37.5378,37.5645,37.2431,37.2967,67100.0
2011-12-21 09:40:00,55.69,55.8,55.65,55.73,36600.0,37.2967,37.3703,37.2699,37.3234,36600.0
2011-12-21 09:45:00,55.74,55.82,55.71,55.71,67400.0,37.3301,37.3837,37.31,37.31,67400.0
2011-12-21 09:50:00,55.71,55.83,55.66,55.69,47100.0,37.31,37.3904,37.2766,37.2967,47100.0
2011-12-21 09:55:00,55.66,55.69,55.55,55.64,25300.0,37.2766,37.2967,37.2029,37.2632,25300.0
2011-12-21 10:00:00,55.62,55.71,55.42,55.69,68000.0,37.2498,37.31,37.1158,37.2967,68000.0
2011-12-21 10:05:00,55.71,55.74,55.58,55.62,31800.0,37.31,37.3301,37.223,37.2498,31800.0
2011-12-21 10:10:00,55.62,55.91,55.55,55.88,52500.0,37.2498,37.444,37.2029,37.4239,52500.0
2011-12-21 10:15:00,55.89,55.9,55.77,55.87,15300.0,37.4306,37.4373,37.3502,37.4172,15300.0
2011-12-21 10:20:00,55.83,56.06,55.83,55.84,24100.0,37.3904,37.5444,37.3904,37.3971,24100.0
2011-12-21 10:25:00,55.84,55.88,55.76,55.76,27900.0,37.3971,37.4239,37.3435,37.3435,27900.0
2011-12-21 10:30:00,55.76,55.81,55.73,55.8,27200.0,37.3435,37.377,37.3234,37.3703,27200.0
2011-12-21 10:35:00,55.77,55.88,55.66,55.87,31700.0,37.3502,37.4239,37.2766,37.4172,31700.0
2011-12-21 10:40:00,55.88,55.89,55.65,55.71,21300.0,37.4239,37.4306,37.2699,37.31,21300.0
2011-12-21 10:45:00,55.71,55.85,55.69,55.8,24700.0,37.31,37.4038,37.2967,37.3703,24700.0
2011-12-21 10:50:00,55.8,55.82,55.73,55.78,25500.0,37.3703,37.3837,37.3234,37.3569,25500.0
2011-12-21 10:55:00,55.78,55.79,55.66,55.72,24800.0,37.3569,37.3636,37.2766,37.3167,24800.0
2011-12-21 11:00:00,55.74,55.8,55.67,55.7,19100.0,37.3301,37.3703,37.2833,37.3033,19100.0
2011-12-21 11:05:00,55.69,55.79,55.65,55.74,14100.0,37.2967,37.3636,37.2699,37.3301,14100.0
2011-12-21 11:10:00,55.77,55.8,55.7,55.75,21600.0,37.3502,37.3703,37.3033,37.3368,21600.0
2011-12-21 11:15:00,55.76,55.77,55.67,55.68,27400.0,37.3435,37.3502,37.2833,37.29,27400.0
2011-12-21 11:20:00,55.66,55.71,55.64,55.67,31900.0,37.2766,37.31,37.2632,37.2833,31900.0
2011-12-21 11:25:00,55.67,55.74,55.63,55.72,18600.0,37.2833,37.3301,37.2565,37.3167,18600.0
2011-12-21 11:30:00,55.73,55.83,55.73,55.82,28900.0,37.3234,37.3904,37.3234,37.3837,28900.0
2011-12-21 11:35:00,55.84,55.86,55.75,55.76,10700.0,37.3971,37.4105,37.3368,37.3435,10700.0
2011-12-21 11:40:00,55.78,55.82,55.71,55.82,11600.0,37.3569,37.3837,37.31,37.3837,11600.0
2011-12-21 11:45:00,55.81,55.94,55.81,55.94,13900.0,37.377,37.4641,37.377,37.4641,13900.0
2011-12-21 11:50:00,55.96,56.08,55.94,56.04,37500.0,37.4775,37.5578,37.4641,37.5311,37500.0
2011-12-21 11:55:00,56.05,56.21,55.99,56.21,44200.0,37.5378,37.6449,37.4976,37.6449,44200.0
2011-12-21 12:00:00,56.2,56.24,56.12,56.15,26900.0,37.6382,37.665,37.5846,37.6047,26900.0
2011-12-21 12:05:00,56.15,56.24,56.0,56.02,46700.0,37.6047,37.665,37.5043,37.5177,46700.0
2011-12-21 12:10:00,56.03,56.11,56.01,56.07,28800.0,37.5244,37.5779,37.511,37.5511,28800.0
2011-12-21 12:15:00,56.06,56.12,56.05,56.12,43600.0,37.5444,37.5846,37.5378,37.5846,43600.0
2011-12-21 12:20:00,56.12,56.13,56.02,56.04,35900.0,37.5846,37.5913,37.5177,37.5311,35900.0
2011-12-21 12:25:00,56.05,56.05,55.9,56.0,19400.0,37.5378,37.5378,37.4373,37.5043,19400.0
2011-12-21 12:30:00,56.01,56.07,56.01,56.04,13900.0,37.511,37.5511,37.511,37.5311,13900.0
2011-12-21 12:35:00,56.03,56.31,55.99,56.24,40300.0,37.5244,37.7119,37.4976,37.665,40300.0
2011-12-21 12:40:00,56.24,56.25,56.2,56.22,16200.0,37.665,37.6717,37.6382,37.6516,16200.0
2011-12-21 12:45:00,56.23,56.31,56.22,56.29,22000.0,37.6583,37.7119,37.6516,37.6985,22000.0
2011-12-21 12:50:00,56.28,56.3,56.23,56.3,17800.0,37.6918,37.7052,37.6583,37.7052,17800.0
2011-12-21 12:55:00,56.31,56.47,56.31,56.36,32900.0,37.7119,37.819,37.7119,37.7454,32900.0
2011-12-21 13:00:00,56.36,56.48,56.32,56.4,30400.0,37.7454,37.8257,37.7186,37.7722,30400.0
2011-12-21 13:05:00,56.39,56.45,56.35,56.37,26900.0,37.7655,37.8056,37.7387,37.7521,26900.0
2011-12-21 13:10:00,56.36,56.36,56.3,56.32,15700.0,37.7454,37.7454,37.7052,37.7186,15700.0
2011-12-21 13:15:00,56.33,56.36,56.26,56.35,17500.0,37.7253,37.7454,37.6784,37.7387,17500.0
2011-12-21 13:20:00,56.34,56.4,56.31,56.38,10900.0,37.732,37.7722,37.7119,37.7588,10900.0
2011-12-21 13:25:00,56.4,56.44,56.33,56.43,73500.0,37.7722,37.7989,37.7253,37.7922,73500.0
2011-12-21 13:30:00,56.43,56.44,56.32,56.37,13000.0,37.7922,37.7989,37.7186,37.7521,13000.0
2011-12-21 13:35:00,56.36,56.43,56.36,56.41,11700.0,37.7454,37.7922,37.7454,37.7788,11700.0
2011-12-21 13:40:00,56.41,56.41,56.29,56.3,41800.0,37.7788,37.7788,37.6985,37.7052,41800.0
2011-12-21 13:45:00,56.3,56.46,56.29,56.46,26800.0,37.7052,37.8123,37.6985,37.8123,26800.0
2011-12-21 13:50:00,56.46,56.63,56.45,56.59,35400.0,37.8123,37.9262,37.8056,37.8994,35400.0
2011-12-21 13:55:00,56.58,56.69,56.58,56.67,21700.0,37.8927,37.9664,37.8927,37.953,21700.0
2011-12-21 14:00:00,56.66,56.68,56.59,56.65,31100.0,37.9463,37.9597,37.8994,37.9396,31100.0
2011-12-21 14:05:00,56.63,56.64,56.58,56.59,22200.0,37.9262,37.9329,37.8927,37.8994,22200.0
2011-12-21 14:10:00,56.6,56.62,56.55,56.59,14600.0,37.9061,37.9195,37.8726,37.8994,14600.0
2011-12-21 14:15:00,56.61,56.65,56.58,56.6,20500.0,37.9128,37.9396,37.8927,37.9061,20500.0
2011-12-21 14:20:00,56.61,56.65,56.56,56.59,16900.0,37.9128,37.9396,37.8793,37.8994,16900.0
2011-12-21 14:25:00,56.6,56.67,56.59,56.62,18200.0,37.9061,37.953,37.8994,37.9195,18200.0
2011-12-21 14:30:00,56.61,56.69,56.58,56.6,27100.0,37.9128,37.9664,37.8927,37.9061,27100.0
2011-12-21 14:35:00,56.61,56.72,56.61,56.65,21400.0,37.9128,37.9865,37.9128,37.9396,21400.0
2011-12-21 14:40:00,56.65,56.74,56.65,56.66,22200.0,37.9396,37.9999,37.9396,37.9463,22200.0
2011-12-21 14:45:00,56.67,56.74,56.62,56.7,20300.0,37.953,37.9999,37.9195,37.9731,20300.0
2011-12-21 14:50:00,56.71,56.72,56.66,56.68,14700.0,37.9798,37.9865,37.9463,37.9597,14700.0
2011-12-21 14:55:00,56.67,56.72,56.62,56.63,31800.0,37.953,37.9865,37.9195,37.9262,31800.0
2011-12-21 15:00:00,56.62,56.68,56.58,56.64,28900.0,37.9195,37.9597,37.8927,37.9329,28900.0
2011-12-21 15:05:00,56.64,56.73,56.64,56.73,37700.0,37.9329,37.9932,37.9329,37.9932,37700.0
2011-12-21 15:10:00,56.71,56.77,56.7,56.73,44100.0,37.9798,38.0199,37.9731,37.9932,44100.0
2011-12-21 15:15:00,56.72,56.8,56.71,56.79,23400.0,37.9865,38.04,37.9798,38.0333,23400.0
2011-12-21 15:20:00,56.79,56.85,56.73,56.74,36200.0,38.0333,38.0735,37.9932,37.9999,36200.0
2011-12-21 15:25:00,56.74,56.81,56.73,56.74,26600.0,37.9999,38.0467,37.9932,37.9999,26600.0
2011-12-21 15:30:00,56.75,56.95,56.75,56.85,48700.0,38.0066,38.1405,38.0066,38.0735,48700.0
2011-12-21 15:35:00,56.84,57.0,56.84,56.94,43100.0,38.0668,38.174,38.0668,38.1338,43100.0
2011-12-21 15:40:00,56.94,56.94,56.83,56.88,56600.0,38.1338,38.1338,38.0601,38.0936,56600.0
2011-12-21 15:45:00,56.88,56.89,56.66,56.8,77600.0,38.0936,38.1003,37.9463,38.04,77600.0
2011-12-21 15:50:00,56.81,56.85,56.66,56.8,63500.0,38.0467,38.0735,37.9463,38.04,63500.0
2011-12-21 15:55:00,56.8,56.91,56.79,56.87,119800.0,38.04,38.1137,38.0333,38.0869,119800.0
2011-12-22 09:30:00,56.96,57.25,56.96,57.13,32200.0,38.1472,38.3414,38.1472,38.261,32200.0
2011-12-22 09:35:00,57.06,57.35,57.06,57.23,25700.0,38.2142,38.4084,38.2142,38.328,25700.0
2011-12-22 09:40:00,57.27,57.39,57.18,57.23,23300.0,38.3548,38.4352,38.2945,38.328,23300.0
2011-12-22 09:45:00,57.23,57.43,57.21,57.43,37600.0,38.328,38.462,38.3146,38.462,37600.0
2011-12-22 09:50:00,57.43,57.45,57.34,57.42,31000.0,38.462,38.4754,38.4017,38.4553,31000.0
2011-12-22 09:55:00,57.43,57.55,57.41,57.55,38600.0,38.462,38.5423,38.4486,38.5423,38600.0
2011-12-22 10:00:00,57.54,57.68,57.54,57.66,55900.0,38.5356,38.6294,38.5356,38.616,55900.0
2011-12-22 10:05:00,57.66,57.77,57.64,57.73,41400.0,38.616,38.6897,38.6026,38.6629,41400.0
2011-12-22 10:10:00,57.74,57.81,57.71,57.75,71300.0,38.6696,38.7165,38.6495,38.6763,71300.0
2011-12-22 10:15:00,57.74,57.85,57.72,57.74,42500.0,38.6696,38.7432,38.6562,38.6696,42500.0
2011-12-22 10:20:00,57.74,57.88,57.69,57.72,45500.0,38.6696,38.7633,38.6361,38.6562,45500.0
2011-12-22 10:25:00,57.74,57.83,57.71,57.76,25400.0,38.6696,38.7299,38.6495,38.683,25400.0
2011-12-22 10:30:00,57.76,57.79,57.68,57.73,35600.0,38.683,38.7031,38.6294,38.6629,35600.0
2011-12-22 10:35:00,57.73,57.74,57.67,57.73,23900.0,38.6629,38.6696,38.6227,38.6629,23900.0
2011-12-22 10:40:00,57.73,57.78,57.67,57.76,29100.0,38.6629,38.6964,38.6227,38.683,29100.0
2011-12-22 10:45:00,57.78,57.82,57.74,57.78,52200.0,38.6964,38.7232,38.6696,38.6964,52200.0
2011-12-22 10:50:00,57.78,57.79,57.75,57.79,27600.0,38.6964,38.7031,38.6763,38.7031,27600.0
2011-12-22 10:55:00,57.79,57.9,57.75,57.75,41200.0,38.7031,38.7767,38.6763,38.6763,41200.0
2011-12-22 11:00:00,57.75,57.81,57.72,57.74,37300.0,38.6763,38.7165,38.6562,38.6696,37300.0
2011-12-22 11:05:00,57.74,57.8,57.74,57.77,22100.0,38.6696,38.7098,38.6696,38.6897,22100.0
2011-12-22 11:10:00,57.77,57.83,57.74,57.76,61500.0,38.6897,38.7299,38.6696,38.683,61500.0
2011-12-22 11:15:00,57.76,57.8,57.72,57.74,54700.0,38.683,38.7098,38.6562,38.6696,54700.0
2011-12-22 11:20:00,57.75,57.77,57.69,57.74,26100.0,38.6763,38.6897,38.6361,38.6696,26100.0
2011-12-22 11:25:00,57.75,57.79,57.69,57.76,26500.0,38.6763,38.7031,38.6361,38.683,26500.0
2011-12-22 11:30:00,57.76,57.76,57.62,57.62,27700.0,38.683,38.683,38.5892,38.5892,27700.0
2011-12-22 11:35:00,57.62,57.77,57.6,57.77,41500.0,38.5892,38.6897,38.5758,38.6897,41500.0
2011-12-22 11:40:00,57.77,57.82,57.73,57.8,45600.0,38.6897,38.7232,38.6629,38.7098,45600.0
2011-12-22 11:45:00,57.79,57.9,57.76,57.89,50500.0,38.7031,38.7767,38.683,38.77,50500.0
2011-12-22 11:50:00,57.89,57.94,57.86,57.94,47300.0,38.77,38.8035,38.7499,38.8035,47300.0
2011-12-22 11:55:00,57.94,57.99,57.92,57.97,60700.0,38.8035,38.837,38.7901,38.8236,60700.0
2011-12-22 12:00:00,57.97,58.0,57.96,58.0,71400.0,38.8236,38.8437,38.8169,38.8437,71400.0
2011-12-22 12:05:00,57.99,58.0,57.97,57.99,33200.0,38.837,38.8437,38.8236,38.837,33200.0
2011-12-22 12:10:00,57.99,58.0,57.97,58.0,38400.0,38.837,38.8437,38.8236,38.8437,38400.0
2011-12-22 12:15:00,57.99,58.09,57.99,58.09,183300.0,38.837,38.904,38.837,38.904,183300.0
2011-12-22 12:20:00,58.09,58.18,58.09,58.15,90100.0,38.904,38.9643,38.904,38.9442,90100.0
2011-12-22 12:25:00,58.15,58.22,58.14,58.2,38100.0,38.9442,38.991,38.9375,38.9776,38100.0
2011-12-22 12:30:00,58.2,58.21,58.09,58.16,30500.0,38.9776,38.9843,38.904,38.9509,30500.0
2011-12-22 12:35:00,58.16,58.19,58.11,58.15,34700.0,38.9509,38.9709,38.9174,38.9442,34700.0
2011-12-22 12:40:00,58.15,58.17,58.13,58.14,14200.0,38.9442,38.9576,38.9308,38.9375,14200.0
2011-12-22 12:45:00,58.13,58.14,58.08,58.11,15900.0,38.9308,38.9375,38.8973,38.9174,15900.0
2011-12-22 12:50:00,58.11,58.19,58.11,58.16,10200.0,38.9174,38.9709,38.9174,38.9509,10200.0
2011-12-22 12:55:00,58.16,58.16,58.07,58.15,49000.0,38.9509,38.9509,38.8906,38.9442,49000.0
2011-12-22 13:00:00,58.17,58.22,58.1,58.12,33700.0,38.9576,38.991,38.9107,38.9241,33700.0
2011-12-22 13:05:00,58.1,58.17,58.05,58.17,21500.0,38.9107,38.9576,38.8772,38.9576,21500.0
2011-12-22 13:10:00,58.18,58.24,58.15,58.16,13300.0,38.9643,39.0044,38.9442,38.9509,13300.0
2011-12-22 13:15:00,58.16,58.19,58.15,58.19,9800.0,38.9509,38.9709,38.9442,38.9709,9800.0
2011-12-22 13:20:00,58.18,58.18,58.14,58.17,12300.0,38.9643,38.9643,38.9375,38.9576,12300.0
2011-12-22 13:25:00,58.18,58.25,58.18,58.24,19000.0,38.9643,39.0111,38.9643,39.0044,19000.0
2011-12-22 13:30:00,58.24,58.25,58.23,58.24,40300.0,39.0044,39.0111,38.9977,39.0044,40300.0
2011-12-22 13:35:00,58.24,58.24,58.19,58.23,23100.0,39.0044,39.0044,38.9709,38.9977,23100.0
2011-12-22 13:40:00,58.23,58.25,58.21,58.23,19100.0,38.9977,39.0111,38.9843,38.9977,19100.0
2011-12-22 13:45:00,58.22,58.25,58.22,58.23,19400.0,38.991,39.0111,38.991,38.9977,19400.0
2011-12-22 13:50:00,58.24,58.29,58.23,58.29,51200.0,39.0044,39.0379,38.9977,39.0379,51200.0
2011-12-22 13:55:00,58.29,58.3,58.16,58.16,39700.0,39.0379,39.0446,38.9509,38.9509,39700.0
2011-12-22 14:00:00,58.18,58.23,58.17,58.21,21000.0,38.9643,38.9977,38.9576,38.9843,21000.0
2011-12-22 14:05:00,58.21,58.25,58.17,58.25,22700.0,38.9843,39.0111,38.9576,39.0111,22700.0
2011-12-22 14:10:00,58.24,58.27,58.19,58.21,25400.0,39.0044,39.0245,38.9709,38.9843,25400.0
2011-12-22 14:15:00,58.2,58.21,58.1,58.16,28100.0,38.9776,38.9843,38.9107,38.9509,28100.0
2011-12-22 14:20:00,58.16,58.21,58.14,58.17,15500.0,38.9509,38.9843,38.9375,38.9576,15500.0
2011-12-22 14:25:00,58.17,58.24,58.16,58.23,20000.0,38.9576,39.0044,38.9509,38.9977,20000.0
2011-12-22 14:30:00,58.24,58.25,58.16,58.24,21100.0,39.0044,39.0111,38.9509,39.0044,21100.0
2011-12-22 14:35:00,58.25,58.29,58.19,58.19,17000.0,39.0111,39.0379,38.9709,38.9709,17000.0
2011-12-22 14:40:00,58.19,58.22,58.14,58.15,19600.0,38.9709,38.991,38.9375,38.9442,19600.0
2011-12-22 14:45:00,58.15,58.19,58.11,58.12,19800.0,38.9442,38.9709,38.9174,38.9241,19800.0
2011-12-22 14:50:00,58.11,58.15,58.09,58.11,33000.0,38.9174,38.9442,38.904,38.9174,33000.0
2011-12-22 14:55:00,58.1,58.13,57.84,57.94,57200.0,38.9107,38.9308,38.7365,38.8035,57200.0
2011-12-22 15:00:00,57.94,57.95,57.84,57.92,33400.0,38.8035,38.8102,38.7365,38.7901,33400.0
2011-12-22 15:05:00,57.92,57.98,57.91,57.91,23000.0,38.7901,38.8303,38.7834,38.7834,23000.0
2011-12-22 15:10:00,57.92,57.99,57.89,57.96,23500.0,38.7901,38.837,38.77,38.8169,23500.0
2011-12-22 15:15:00,57.96,57.97,57.87,57.92,35500.0,38.8169,38.8236,38.7566,38.7901,35500.0
2011-12-22 15:20:00,57.93,58.06,57.92,58.04,22700.0,38.7968,38.8839,38.7901,38.8705,22700.0
2011-12-22 15:25:00,58.04,58.09,58.04,58.05,24800.0,38.8705,38.904,38.8705,38.8772,24800.0
2011-12-22 15:30:00,58.05,58.08,57.88,57.89,33700.0,38.8772,38.8973,38.7633,38.77,33700.0
2011-12-22 15:35:00,57.89,58.03,57.86,57.94,51600.0,38.77,38.8638,38.7499,38.8035,51600.0
2011-12-22 15:40:00,57.94,57.96,57.82,57.83,48900.0,38.8035,38.8169,38.7232,38.7299,48900.0
2011-12-22 15:45:00,57.83,57.88,57.76,57.88,82000.0,38.7299,38.7633,38.683,38.7633,82000.0
2011-12-22 15:50:00,57.88,58.02,57.87,57.93,103600.0,38.7633,38.8571,38.7566,38.7968,103600.0
2011-12-22 15:55:00,57.93,58.01,57.83,58.01,241900.0,38.7968,38.8504,38.7299,38.8504,241900.0
2011-12-23 09:30:00,58.28,58.4,58.04,58.1,35900.0,39.0312,39.1116,38.8705,38.9107,35900.0
2011-12-23 09:35:00,58.1,58.1,57.82,57.82,25600.0,38.9107,38.9107,38.7232,38.7232,25600.0
2011-12-23 09:40:00,57.87,58.01,57.8,57.98,29300.0,38.7566,38.8504,38.7098,38.8303,29300.0
2011-12-23 09:45:00,57.98,58.2,57.89,58.2,69800.0,38.8303,38.9776,38.77,38.9776,69800.0
2011-12-23 09:50:00,58.19,58.39,58.17,58.39,103200.0,38.9709,39.1049,38.9576,39.1049,103200.0
2011-12-23 09:55:00,58.39,58.53,58.39,58.53,41100.0,39.1049,39.1987,39.1049,39.1987,41100.0
2011-12-23 10:00:00,58.53,58.54,58.29,58.46,29000.0,39.1987,39.2054,39.0379,39.1518,29000.0
2011-12-23 10:05:00,58.47,58.47,58.38,58.38,65000.0,39.1585,39.1585,39.0982,39.0982,65000.0
2011-12-23 10:10:00,58.38,58.4,58.31,58.33,74500.0,39.0982,39.1116,39.0513,39.0647,74500.0
2011-12-23 10:15:00,58.33,58.34,58.21,58.26,30000.0,39.0647,39.0714,38.9843,39.0178,30000.0
2011-12-23 10:20:00,58.27,58.37,58.25,58.33,28500.0,39.0245,39.0915,39.0111,39.0647,28500.0
2011-12-23 10:25:00,58.33,58.42,58.31,58.42,24400.0,39.0647,39.125,39.0513,39.125,24400.0
2011-12-23 10:30:00,58.43,58.46,58.37,58.44,29800.0,39.1317,39.1518,39.0915,39.1384,29800.0
2011-12-23 10:35:00,58.43,58.48,58.42,58.44,21400.0,39.1317,39.1652,39.125,39.1384,21400.0
2011-12-23 10:40:00,58.45,58.45,58.28,58.31,58800.0,39.1451,39.1451,39.0312,39.0513,58800.0
2011-12-23 10:45:00,58.3,58.34,58.25,58.34,33900.0,39.0446,39.0714,39.0111,39.0714,33900.0
2011-12-23 10:50:00,58.34,58.4,58.32,58.38,28000.0,39.0714,39.1116,39.058,39.0982,28000.0
2011-12-23 10:55:00,58.4,58.42,58.36,58.42,11200.0,39.1116,39.125,39.0848,39.125,11200.0
2011-12-23 11:00:00,58.41,58.43,58.3,58.34,50700.0,39.1183,39.1317,39.0446,39.0714,50700.0
2011-12-23 11:05:00,58.34,58.35,58.27,58.34,20500.0,39.0714,39.0781,39.0245,39.0714,20500.0
2011-12-23 11:10:00,58.34,58.35,58.28,58.33,18100.0,39.0714,39.0781,39.0312,39.0647,18100.0
2011-12-23 11:15:00,58.35,58.41,58.32,58.4,26700.0,39.0781,39.1183,39.058,39.1116,26700.0
2011-12-23 11:20:00,58.4,58.41,58.37,58.41,19900.0,39.1116,39.1183,39.0915,39.1183,19900.0
2011-12-23 11:25:00,58.4,58.44,58.39,58.43,44700.0,39.1116,39.1384,39.1049,39.1317,44700.0
2011-12-23 11:30:00,58.43,58.46,58.38,58.42,91700.0,39.1317,39.1518,39.0982,39.125,91700.0
2011-12-23 11:35:00,58.41,58.46,58.41,58.43,29500.0,39.1183,39.1518,39.1183,39.1317,29500.0
2011-12-23 11:40:00,58.44,58.49,58.41,58.49,11100.0,39.1384,39.1719,39.1183,39.1719,11100.0
2011-12-23 11:45:00,58.48,58.5,58.47,58.49,9200.0,39.1652,39.1786,39.1585,39.1719,9200.0
2011-12-23 11:50:00,58.49,58.5,58.48,58.49,6800.0,39.1719,39.1786,39.1652,39.1719,6800.0
2011-12-23 11:55:00,58.5,58.5,58.45,58.47,9900.0,39.1786,39.1786,39.1451,39.1585,9900.0
2011-12-23 12:00:00,58.47,58.55,58.47,58.49,35500.0,39.1585,39.212,39.1585,39.1719,35500.0
2011-12-23 12:05:00,58.49,58.58,58.48,58.56,18800.0,39.1719,39.2321,39.1652,39.2187,18800.0
2011-12-23 12:10:00,58.56,58.61,58.55,58.6,24200.0,39.2187,39.2522,39.212,39.2455,24200.0
2011-12-23 12:15:00,58.6,58.6,58.5,58.53,10900.0,39.2455,39.2455,39.1786,39.1987,10900.0
2011-12-23 12:20:00,58.55,58.59,58.52,58.59,9400.0,39.212,39.2388,39.192,39.2388,9400.0
2011-12-23 12:25:00,58.57,58.59,58.53,58.57,9100.0,39.2254,39.2388,39.1987,39.2254,9100.0
2011-12-23 12:30:00,58.57,58.69,58.57,58.66,62000.0,39.2254,39.3058,39.2254,39.2857,62000.0
2011-12-23 12:35:00,58.68,58.7,58.64,58.66,17500.0,39.2991,39.3125,39.2723,39.2857,17500.0
2011-12-23 12:40:00,58.68,58.69,58.66,58.66,9400.0,39.2991,39.3058,39.2857,39.2857,9400.0
2011-12-23 12:45:00,58.66,58.67,58.57,58.57,11900.0,39.2857,39.2924,39.2254,39.2254,11900.0
2011-12-23 12:50:00,58.57,58.64,58.57,58.61,3800.0,39.2254,39.2723,39.2254,39.2522,3800.0
2011-12-23 12:55:00,58.62,58.65,58.61,58.62,15800.0,39.2589,39.279,39.2522,39.2589,15800.0
2011-12-23 13:00:00,58.64,58.64,58.5,58.52,19400.0,39.2723,39.2723,39.1786,39.192,19400.0
2011-12-23 13:05:00,58.53,58.53,58.47,58.48,42200.0,39.1987,39.1987,39.1585,39.1652,42200.0
2011-12-23 13:10:00,58.48,58.56,58.44,58.56,28000.0,39.1652,39.2187,39.1384,39.2187,28000.0
2011-12-23 13:15:00,58.56,58.57,58.52,58.55,25500.0,39.2187,39.2254,39.192,39.212,25500.0
2011-12-23 13:20:00,58.55,58.58,58.45,58.45,31600.0,39.212,39.2321,39.1451,39.1451,31600.0
2011-12-23 13:25:00,58.45,58.47,58.42,58.43,11100.0,39.1451,39.1585,39.125,39.1317,11100.0
2011-12-23 13:30:00,58.43,58.43,58.38,58.38,6200.0,39.1317,39.1317,39.0982,39.0982,6200.0
2011-12-23 13:35:00,58.37,58.37,58.31,58.34,13000.0,39.0915,39.0915,39.0513,39.0714,13000.0
2011-12-23 13:40:00,58.33,58.36,58.31,58.32,7900.0,39.0647,39.0848,39.0513,39.058,7900.0
2011-12-23 13:45:00,58.32,58.32,58.27,58.27,16700.0,39.058,39.058,39.0245,39.0245,16700.0
2011-12-23 13:50:00,58.28,58.32,58.27,58.29,9100.0,39.0312,39.058,39.0245,39.0379,9100.0
2011-12-23 13:55:00,58.3,58.33,58.27,58.33,6700.0,39.0446,39.0647,39.0245,39.0647,6700.0
2011-12-23 14:00:00,58.32,58.42,58.32,58.4,77900.0,39.058,39.125,39.058,39.1116,77900.0
2011-12-23 14:05:00,58.4,58.4,58.36,58.39,35500.0,39.1116,39.1116,39.0848,39.1049,35500.0
2011-12-23 14:10:00,58.39,58.42,58.37,58.37,12200.0,39.1049,39.125,39.0915,39.0915,12200.0
2011-12-23 14:15:00,58.36,58.37,58.35,58.35,15600.0,39.0848,39.0915,39.0781,39.0781,15600.0
2011-12-23 14:20:00,58.36,58.37,58.34,58.35,21300.0,39.0848,39.0915,39.0714,39.0781,21300.0
2011-12-23 14:25:00,58.35,58.38,58.35,58.38,9200.0,39.0781,39.0982,39.0781,39.0982,9200.0
2011-12-23 14:30:00,58.38,58.43,58.38,58.42,9600.0,39.0982,39.1317,39.0982,39.125,9600.0
2011-12-23 14:35:00,58.42,58.43,58.39,58.39,10700.0,39.125,39.1317,39.1049,39.1049,10700.0
2011-12-23 14:40:00,58.39,58.42,58.39,58.39,12600.0,39.1049,39.125,39.1049,39.1049,12600.0
2011-12-23 14:45:00,58.4,58.41,58.37,58.4,6400.0,39.1116,39.1183,39.0915,39.1116,6400.0
2011-12-23 14:50:00,58.4,58.41,58.37,58.38,9700.0,39.1116,39.1183,39.0915,39.0982,9700.0
2011-12-23 14:55:00,58.38,58.4,58.37,58.39,7400.0,39.0982,39.1116,39.0915,39.1049,7400.0
2011-12-23 15:00:00,58.39,58.41,58.37,58.4,22800.0,39.1049,39.1183,39.0915,39.1116,22800.0
2011-12-23 15:05:00,58.4,58.41,58.37,58.38,13800.0,39.1116,39.1183,39.0915,39.0982,13800.0
2011-12-23 15:10:00,58.37,58.38,58.34,58.36,24500.0,39.0915,39.0982,39.0714,39.0848,24500.0
2011-12-23 15:15:00,58.36,58.4,58.35,58.37,13100.0,39.0848,39.1116,39.0781,39.0915,13100.0
2011-12-23 15:20:00,58.38,58.41,58.36,58.39,10700.0,39.0982,39.1183,39.0848,39.1049,10700.0
2011-12-23 15:25:00,58.36,58.38,58.34,58.35,24600.0,39.0848,39.0982,39.0714,39.0781,24600.0
2011-12-23 15:30:00,58.35,58.39,58.35,58.39,13600.0,39.0781,39.1049,39.0781,39.1049,13600.0
2011-12-23 15:35:00,58.4,58.42,58.35,58.35,25200.0,39.1116,39.125,39.0781,39.0781,25200.0
2011-12-23 15:40:00,58.34,58.45,58.32,58.41,34800.0,39.0714,39.1451,39.058,39.1183,34800.0
2011-12-23 15:45:00,58.42,58.46,58.34,58.34,27100.0,39.125,39.1518,39.0714,39.0714,27100.0
2011-12-23 15:50:00,58.35,58.42,58.33,58.4,31300.0,39.0781,39.125,39.0647,39.1116,31300.0
2011-12-23 15:55:00,58.41,58.58,58.41,58.55,123400.0,39.1183,39.2321,39.1183,39.212,123400.0
2011-12-27 09:30:00,58.6,58.6,58.18,58.4,27900.0,39.2455,39.2455,38.9643,39.1116,27900.0
2011-12-27 09:35:00,58.42,58.46,58.11,58.17,14300.0,39.125,39.1518,38.9174,38.9576,14300.0
2011-12-27 09:40:00,58.21,58.46,58.17,58.18,10900.0,38.9843,39.1518,38.9576,38.9643,10900.0
2011-12-27 09:45:00,58.22,58.43,58.22,58.41,35500.0,38.991,39.1317,38.991,39.1183,35500.0
2011-12-27 09:50:00,58.4,58.49,58.34,58.43,26400.0,39.1116,39.1719,39.0714,39.1317,26400.0
2011-12-27 09:55:00,58.42,58.44,58.32,58.36,33700.0,39.125,39.1384,39.058,39.0848,33700.0
2011-12-27 10:00:00,58.37,58.47,58.28,58.3,49200.0,39.0915,39.1585,39.0312,39.0446,49200.0
2011-12-27 10:05:00,58.32,58.57,58.28,58.5,38500.0,39.058,39.2254,39.0312,39.1786,38500.0
2011-12-27 10:10:00,58.51,58.59,58.43,58.58,24000.0,39.1853,39.2388,39.1317,39.2321,24000.0
2011-12-27 10:15:00,58.59,58.59,58.51,58.52,22600.0,39.2388,39.2388,39.1853,39.192,22600.0
2011-12-27 10:20:00,58.53,58.6,58.49,58.58,40000.0,39.1987,39.2455,39.1719,39.2321,40000.0
2011-12-27 10:25:00,58.57,58.59,58.54,58.58,30200.0,39.2254,39.2388,39.2054,39.2321,30200.0
2011-12-27 10:30:00,58.59,58.59,58.51,58.55,11100.0,39.2388,39.2388,39.1853,39.212,11100.0
2011-12-27 10:35:00,58.54,58.56,58.48,58.5,18600.0,39.2054,39.2187,39.1652,39.1786,18600.0
2011-12-27 10:40:00,58.49,58.51,58.41,58.42,14600.0,39.1719,39.1853,39.1183,39.125,14600.0
2011-12-27 10:45:00,58.41,58.43,58.38,58.42,21400.0,39.1183,39.1317,39.0982,39.125,21400.0
2011-12-27 10:50:00,58.42,58.42,58.35,58.41,45900.0,39.125,39.125,39.0781,39.1183,45900.0
2011-12-27 10:55:00,58.41,58.42,58.32,58.32,12800.0,39.1183,39.125,39.058,39.058,12800.0
2011-12-27 11:00:00,58.32,58.39,58.32,58.39,12700.0,39.058,39.1049,39.058,39.1049,12700.0
2011-12-27 11:05:00,58.38,58.43,58.36,58.39,26000.0,39.0982,39.1317,39.0848,39.1049,26000.0
2011-12-27 11:10:00,58.4,58.48,58.38,58.47,10600.0,39.1116,39.1652,39.0982,39.1585,10600.0
2011-12-27 11:15:00,58.47,58.47,58.38,58.4,6500.0,39.1585,39.1585,39.0982,39.1116,6500.0
2011-12-27 11:20:00,58.41,58.43,58.38,58.39,16700.0,39.1183,39.1317,39.0982,39.1049,16700.0
2011-12-27 11:25:00,58.4,58.41,58.38,58.38,7400.0,39.1116,39.1183,39.0982,39.0982,7400.0
2011-12-27 11:30:00,58.4,58.41,58.37,58.38,21000.0,39.1116,39.1183,39.0915,39.0982,21000.0
2011-12-27 11:35:00,58.36,58.4,58.34,58.38,15500.0,39.0848,39.1116,39.0714,39.0982,15500.0
2011-12-27 11:40:00,58.39,58.4,58.33,58.33,15600.0,39.1049,39.1116,39.0647,39.0647,15600.0
2011-12-27 11:45:00,58.32,58.32,58.25,58.25,19200.0,39.058,39.058,39.0111,39.0111,19200.0
2011-12-27 11:50:00,58.24,58.32,58.23,58.32,22800.0,39.0044,39.058,38.9977,39.058,22800.0
2011-12-27 11:55:00,58.32,58.4,58.32,58.4,10400.0,39.058,39.1116,39.058,39.1116,10400.0
2011-12-27 12:00:00,58.39,58.48,58.39,58.48,10000.0,39.1049,39.1652,39.1049,39.1652,10000.0
2011-12-27 12:05:00,58.48,58.48,58.43,58.48,11500.0,39.1652,39.1652,39.1317,39.1652,11500.0
2011-12-27 12:10:00,58.48,58.5,58.45,58.45,22400.0,39.1652,39.1786,39.1451,39.1451,22400.0
2011-12-27 12:15:00,58.45,58.48,58.45,58.47,4900.0,39.1451,39.1652,39.1451,39.1585,4900.0
2011-12-27 12:20:00,58.47,58.49,58.45,58.48,8000.0,39.1585,39.1719,39.1451,39.1652,8000.0
2011-12-27 12:25:00,58.47,58.48,58.43,58.43,5500.0,39.1585,39.1652,39.1317,39.1317,5500.0
2011-12-27 12:30:00,58.43,58.44,58.41,58.43,3200.0,39.1317,39.1384,39.1183,39.1317,3200.0
2011-12-27 12:35:00,58.43,58.44,58.38,58.38,9000.0,39.1317,39.1384,39.0982,39.0982,9000.0
2011-12-27 12:40:00,58.37,58.39,58.35,58.36,8500.0,39.0915,39.1049,39.0781,39.0848,8500.0
2011-12-27 12:45:00,58.36,58.37,58.33,58.33,12100.0,39.0848,39.0915,39.0647,39.0647,12100.0
2011-12-27 12:50:00,58.33,58.34,58.29,58.3,7100.0,39.0647,39.0714,39.0379,39.0446,7100.0
2011-12-27 12:55:00,58.31,58.31,58.28,58.28,13600.0,39.0513,39.0513,39.0312,39.0312,13600.0
2011-12-27 13:00:00,58.28,58.3,58.28,58.29,7200.0,39.0312,39.0446,39.0312,39.0379,7200.0
2011-12-27 13:05:00,58.3,58.3,58.28,58.28,10700.0,39.0446,39.0446,39.0312,39.0312,10700.0
2011-12-27 13:10:00,58.28,58.3,58.28,58.3,18200.0,39.0312,39.0446,39.0312,39.0446,18200.0
2011-12-27 13:15:00,58.3,58.3,58.28,58.3,6500.0,39.0446,39.0446,39.0312,39.0446,6500.0
2011-12-27 13:20:00,58.29,58.29,58.25,58.28,30600.0,39.0379,39.0379,39.0111,39.0312,30600.0
2011-12-27 13:25:00,58.29,58.32,58.28,58.3,13700.0,39.0379,39.058,39.0312,39.0446,13700.0
2011-12-27 13:30:00,58.3,58.33,58.3,58.31,12800.0,39.0446,39.0647,39.0446,39.0513,12800.0
2011-12-27 13:35:00,58.32,58.35,58.32,58.35,7900.0,39.058,39.0781,39.058,39.0781,7900.0
2011-12-27 13:40:00,58.35,58.37,58.33,58.36,12100.0,39.0781,39.0915,39.0647,39.0848,12100.0
2011-12-27 13:45:00,58.36,58.38,58.33,58.38,15800.0,39.0848,39.0982,39.0647,39.0982,15800.0
2011-12-27 13:50:00,58.39,58.41,58.36,58.38,19700.0,39.1049,39.1183,39.0848,39.0982,19700.0
2011-12-27 13:55:00,58.39,58.39,58.36,58.38,14300.0,39.1049,39.1049,39.0848,39.0982,14300.0
2011-12-27 14:00:00,58.39,58.42,58.33,58.35,13400.0,39.1049,39.125,39.0647,39.0781,13400.0
2011-12-27 14:05:00,58.35,58.36,58.32,58.33,11000.0,39.0781,39.0848,39.058,39.0647,11000.0
2011-12-27 14:10:00,58.33,58.39,58.32,58.39,11700.0,39.0647,39.1049,39.058,39.1049,11700.0
2011-12-27 14:15:00,58.39,58.39,58.35,58.36,10500.0,39.1049,39.1049,39.0781,39.0848,10500.0
2011-12-27 14:20:00,58.36,58.39,58.36,58.39,18100.0,39.0848,39.1049,39.0848,39.1049,18100.0
2011-12-27 14:25:00,58.37,58.43,58.34,58.4,38100.0,39.0915,39.1317,39.0714,39.1116,38100.0
2011-12-27 14:30:00,58.39,58.4,58.35,58.4,23700.0,39.1049,39.1116,39.0781,39.1116,23700.0
2011-12-27 14:35:00,58.41,58.45,58.4,58.44,14700.0,39.1183,39.1451,39.1116,39.1384,14700.0
2011-12-27 14:40:00,58.44,58.45,58.36,58.39,9500.0,39.1384,39.1451,39.0848,39.1049,9500.0
2011-12-27 14:45:00,58.39,58.39,58.35,58.38,8600.0,39.1049,39.1049,39.0781,39.0982,8600.0
2011-12-27 14:50:00,58.38,58.42,58.36,58.37,12700.0,39.0982,39.125,39.0848,39.0915,12700.0
2011-12-27 14:55:00,58.38,58.39,58.28,58.34,13700.0,39.0982,39.1049,39.0312,39.0714,13700.0
2011-12-27 15:00:00,58.35,58.38,58.33,58.37,13900.0,39.0781,39.0982,39.0647,39.0915,13900.0
2011-12-27 15:05:00,58.38,58.4,58.35,58.37,13700.0,39.0982,39.1116,39.0781,39.0915,13700.0
2011-12-27 15:10:00,58.37,58.39,58.36,58.38,8500.0,39.0915,39.1049,39.0848,39.0982,8500.0
2011-12-27 15:15:00,58.37,58.38,58.35,58.36,8200.0,39.0915,39.0982,39.0781,39.0848,8200.0
2011-12-27 15:20:00,58.36,58.37,58.33,58.37,33700.0,39.0848,39.0915,39.0647,39.0915,33700.0
2011-12-27 15:25:00,58.38,58.42,58.33,58.42,25000.0,39.0982,39.125,39.0647,39.125,25000.0
2011-12-27 15:30:00,58.42,58.44,58.37,58.43,16400.0,39.125,39.1384,39.0915,39.1317,16400.0
2011-12-27 15:35:00,58.44,58.46,58.3,58.31,39200.0,39.1384,39.1518,39.0446,39.0513,39200.0
2011-12-27 15:40:00,58.3,58.38,58.28,58.37,31400.0,39.0446,39.0982,39.0312,39.0915,31400.0
2011-12-27 15:45:00,58.37,58.44,58.35,58.42,30900.0,39.0915,39.1384,39.0781,39.125,30900.0
2011-12-27 15:50:00,58.43,58.43,58.36,58.41,25500.0,39.1317,39.1317,39.0848,39.1183,25500.0
2011-12-27 15:55:00,58.41,58.41,58.34,58.37,154400.0,39.1183,39.1183,39.0714,39.0915,154400.0
2011-12-28 09:30:00,58.28,58.37,58.28,58.28,70500.0,39.0312,39.0915,39.0312,39.0312,70500.0
2011-12-28 09:35:00,58.28,58.33,58.15,58.25,59400.0,39.0312,39.0647,38.9442,39.0111,59400.0
2011-12-28 09:40:00,58.24,58.25,58.0,58.08,41200.0,39.0044,39.0111,38.8437,38.8973,41200.0
2011-12-28 09:45:00,58.07,58.09,57.78,57.88,52000.0,38.8906,38.904,38.6964,38.7633,52000.0
2011-12-28 09:50:00,57.89,57.94,57.8,57.83,30300.0,38.77,38.8035,38.7098,38.7299,30300.0
2011-12-28 09:55:00,57.82,57.85,57.75,57.81,17700.0,38.7232,38.7432,38.6763,38.7165,17700.0
2011-12-28 10:00:00,57.82,57.98,57.72,57.98,27200.0,38.7232,38.8303,38.6562,38.8303,27200.0
2011-12-28 10:05:00,57.98,58.03,57.87,57.94,31100.0,38.8303,38.8638,38.7566,38.8035,31100.0
2011-12-28 10:10:00,57.96,57.96,57.87,57.9,21200.0,38.8169,38.8169,38.7566,38.7767,21200.0
2011-12-28 10:15:00,57.89,57.91,57.81,57.83,16100.0,38.77,38.7834,38.7165,38.7299,16100.0
2011-12-28 10:20:00,57.83,57.84,57.79,57.79,12200.0,38.7299,38.7365,38.7031,38.7031,12200.0
2011-12-28 10:25:00,57.79,57.81,57.63,57.65,25600.0,38.7031,38.7165,38.5959,38.6093,25600.0
2011-12-28 10:30:00,57.63,57.64,57.55,57.57,22600.0,38.5959,38.6026,38.5423,38.5557,22600.0
2011-12-28 10:35:00,57.57,57.6,57.5,57.54,50000.0,38.5557,38.5758,38.5088,38.5356,50000.0
2011-12-28 10:40:00,57.54,57.61,57.52,57.53,48800.0,38.5356,38.5825,38.5222,38.5289,48800.0
2011-12-28 10:45:00,57.51,57.53,57.47,57.49,40700.0,38.5155,38.5289,38.4888,38.5021,40700.0
2011-12-28 10:50:00,57.48,57.53,57.46,57.51,19800.0,38.4954,38.5289,38.4821,38.5155,19800.0
2011-12-28 10:55:00,57.51,57.64,57.48,57.58,24800.0,38.5155,38.6026,38.4954,38.5624,24800.0
2011-12-28 11:00:00,57.56,57.58,57.51,57.54,14900.0,38.549,38.5624,38.5155,38.5356,14900.0
2011-12-28 11:05:00,57.54,57.67,57.54,57.63,21300.0,38.5356,38.6227,38.5356,38.5959,21300.0
2011-12-28 11:10:00,57.63,57.7,57.62,57.64,20000.0,38.5959,38.6428,38.5892,38.6026,20000.0
2011-12-28 11:15:00,57.64,57.7,57.63,57.68,15400.0,38.6026,38.6428,38.5959,38.6294,15400.0
2011-12-28 11:20:00,57.69,57.71,57.59,57.6,20500.0,38.6361,38.6495,38.5691,38.5758,20500.0
2011-12-28 11:25:00,57.6,57.6,57.48,57.49,17000.0,38.5758,38.5758,38.4954,38.5021,17000.0
2011-12-28 11:30:00,57.47,57.53,57.39,57.4,24700.0,38.4888,38.5289,38.4352,38.4419,24700.0
2011-12-28 11:35:00,57.4,57.42,57.29,57.33,36800.0,38.4419,38.4553,38.3682,38.395,36800.0
2011-12-28 11:40:00,57.33,57.4,57.29,57.3,17100.0,38.395,38.4419,38.3682,38.3749,17100.0
2011-12-28 11:45:00,57.32,57.44,57.32,57.44,13900.0,38.3883,38.4687,38.3883,38.4687,13900.0
2011-12-28 11:50:00,57.45,57.52,57.44,57.46,23100.0,38.4754,38.5222,38.4687,38.4821,23100.0
2011-12-28 11:55:00,57.47,57.47,57.43,57.45,23300.0,38.4888,38.4888,38.462,38.4754,23300.0
2011-12-28 12:00:00,57.44,57.49,57.43,57.44,17200.0,38.4687,38.5021,38.462,38.4687,17200.0
2011-12-28 12:05:00,57.44,57.44,57.36,57.42,18700.0,38.4687,38.4687,38.4151,38.4553,18700.0
2011-12-28 12:10:00,57.4,57.47,57.38,57.46,24900.0,38.4419,38.4888,38.4285,38.4821,24900.0
2011-12-28 12:15:00,57.46,57.65,57.46,57.63,29700.0,38.4821,38.6093,38.4821,38.5959,29700.0
2011-12-28 12:20:00,57.64,57.75,57.63,57.74,26800.0,38.6026,38.6763,38.5959,38.6696,26800.0
2011-12-28 12:25:00,57.74,57.74,57.66,57.67,10300.0,38.6696,38.6696,38.616,38.6227,10300.0
2011-12-28 12:30:00,57.67,57.75,57.66,57.74,6000.0,38.6227,38.6763,38.616,38.6696,6000.0
2011-12-28 12:35:00,57.73,57.76,57.72,57.75,10000.0,38.6629,38.683,38.6562,38.6763,10000.0
2011-12-28 12:40:00,57.75,57.81,57.74,57.78,26600.0,38.6763,38.7165,38.6696,38.6964,26600.0
2011-12-28 12:45:00,57.79,57.81,57.74,57.75,13900.0,38.7031,38.7165,38.6696,38.6763,13900.0
2011-12-28 12:50:00,57.76,57.76,57.6,57.68,28100.0,38.683,38.683,38.5758,38.6294,28100.0
2011-12-28 12:55:00,57.69,57.72,57.6,57.63,25800.0,38.6361,38.6562,38.5758,38.5959,25800.0
2011-12-28 13:00:00,57.63,57.65,57.58,57.65,14400.0,38.5959,38.6093,38.5624,38.6093,14400.0
2011-12-28 13:05:00,57.65,57.65,57.55,57.6,14100.0,38.6093,38.6093,38.5423,38.5758,14100.0
2011-12-28 13:10:00,57.6,57.7,57.56,57.7,15100.0,38.5758,38.6428,38.549,38.6428,15100.0
2011-12-28 13:15:00,57.69,57.76,57.69,57.7,10400.0,38.6361,38.683,38.6361,38.6428,10400.0
2011-12-28 13:20:00,57.7,57.72,57.65,57.68,9100.0,38.6428,38.6562,38.6093,38.6294,9100.0
2011-12-28 13:25:00,57.67,57.71,57.65,57.7,9600.0,38.6227,38.6495,38.6093,38.6428,9600.0
2011-12-28 13:30:00,57.7,57.79,57.7,57.78,12200.0,38.6428,38.7031,38.6428,38.6964,12200.0
2011-12-28 13:35:00,57.78,57.89,57.78,57.86,14600.0,38.6964,38.77,38.6964,38.7499,14600.0
2011-12-28 13:40:00,57.87,57.88,57.85,57.88,10300.0,38.7566,38.7633,38.7432,38.7633,10300.0
2011-12-28 13:45:00,57.89,57.95,57.89,57.9,17500.0,38.77,38.8102,38.77,38.7767,17500.0
2011-12-28 13:50:00,57.92,57.93,57.89,57.93,7900.0,38.7901,38.7968,38.77,38.7968,7900.0
2011-12-28 13:55:00,57.93,57.95,57.9,57.95,7900.0,38.7968,38.8102,38.7767,38.8102,7900.0
2011-12-28 14:00:00,57.95,57.95,57.82,57.87,15700.0,38.8102,38.8102,38.7232,38.7566,15700.0
2011-12-28 14:05:00,57.87,57.89,57.8,57.8,26100.0,38.7566,38.77,38.7098,38.7098,26100.0
2011-12-28 14:10:00,57.79,57.8,57.71,57.72,25400.0,38.7031,38.7098,38.6495,38.6562,25400.0
2011-12-28 14:15:00,57.72,57.74,57.61,57.63,50200.0,38.6562,38.6696,38.5825,38.5959,50200.0
2011-12-28 14:20:00,57.63,57.73,57.63,57.7,24500.0,38.5959,38.6629,38.5959,38.6428,24500.0
2011-12-28 14:25:00,57.7,57.72,57.62,57.69,50900.0,38.6428,38.6562,38.5892,38.6361,50900.0
2011-12-28 14:30:00,57.69,57.7,57.52,57.57,57500.0,38.6361,38.6428,38.5222,38.5557,57500.0
2011-12-28 14:35:00,57.56,57.63,57.55,57.55,13000.0,38.549,38.5959,38.5423,38.5423,13000.0
2011-12-28 14:40:00,57.55,57.61,57.53,57.56,12100.0,38.5423,38.5825,38.5289,38.549,12100.0
2011-12-28 14:45:00,57.56,57.6,57.52,57.54,11700.0,38.549,38.5758,38.5222,38.5356,11700.0
2011-12-28 14:50:00,57.54,57.61,57.53,57.59,11500.0,38.5356,38.5825,38.5289,38.5691,11500.0
2011-12-28 14:55:00,57.59,57.75,57.58,57.68,47100.0,38.5691,38.6763,38.5624,38.6294,47100.0
2011-12-28 15:00:00,57.67,57.77,57.67,57.76,27500.0,38.6227,38.6897,38.6227,38.683,27500.0
2011-12-28 15:05:00,57.76,57.77,57.69,57.72,30100.0,38.683,38.6897,38.6361,38.6562,30100.0
2011-12-28 15:10:00,57.71,57.76,57.68,57.7,22000.0,38.6495,38.683,38.6294,38.6428,22000.0
2011-12-28 15:15:00,57.69,57.69,57.55,57.61,44000.0,38.6361,38.6361,38.5423,38.5825,44000.0
2011-12-28 15:20:00,57.62,57.7,57.57,57.68,33500.0,38.5892,38.6428,38.5557,38.6294,33500.0
2011-12-28 15:25:00,57.68,57.68,57.51,57.59,39100.0,38.6294,38.6294,38.5155,38.5691,39100.0
2011-12-28 15:30:00,57.59,57.6,57.53,57.6,28500.0,38.5691,38.5758,38.5289,38.5758,28500.0
2011-12-28 15:35:00,57.59,57.6,57.52,57.56,47000.0,38.5691,38.5758,38.5222,38.549,47000.0
2011-12-28 15:40:00,57.55,57.68,57.55,57.62,39900.0,38.5423,38.6294,38.5423,38.5892,39900.0
2011-12-28 15:45:00,57.61,57.65,57.56,57.63,41500.0,38.5825,38.6093,38.549,38.5959,41500.0
2011-12-28 15:50:00,57.62,57.62,57.46,57.47,126300.0,38.5892,38.5892,38.4821,38.4888,126300.0
2011-12-28 15:55:00,57.48,57.54,57.44,57.51,180100.0,38.4954,38.5356,38.4687,38.5155,180100.0
2011-12-29 09:30:00,57.56,57.8,57.56,57.64,24900.0,38.549,38.7098,38.549,38.6026,24900.0
2011-12-29 09:35:00,57.64,57.95,57.64,57.86,9500.0,38.6026,38.8102,38.6026,38.7499,9500.0
2011-12-29 09:40:00,57.86,57.93,57.86,57.88,6800.0,38.7499,38.7968,38.7499,38.7633,6800.0
2011-12-29 09:45:00,57.95,57.96,57.87,57.89,28000.0,38.8102,38.8169,38.7566,38.77,28000.0
2011-12-29 09:50:00,57.9,57.95,57.86,57.95,45900.0,38.7767,38.8102,38.7499,38.8102,45900.0
2011-12-29 09:55:00,57.95,58.06,57.91,58.0,27800.0,38.8102,38.8839,38.7834,38.8437,27800.0
2011-12-29 10:00:00,58.0,58.15,58.0,58.15,33800.0,38.8437,38.9442,38.8437,38.9442,33800.0
2011-12-29 10:05:00,58.16,58.21,58.05,58.14,33300.0,38.9509,38.9843,38.8772,38.9375,33300.0
2011-12-29 10:10:00,58.13,58.17,58.11,58.13,11900.0,38.9308,38.9576,38.9174,38.9308,11900.0
2011-12-29 10:15:00,58.13,58.19,58.08,58.08,30200.0,38.9308,38.9709,38.8973,38.8973,30200.0
2011-12-29 10:20:00,58.09,58.16,58.07,58.14,8500.0,38.904,38.9509,38.8906,38.9375,8500.0
2011-12-29 10:25:00,58.12,58.23,58.12,58.16,29700.0,38.9241,38.9977,38.9241,38.9509,29700.0
2011-12-29 10:30:00,58.17,58.19,58.15,58.16,28800.0,38.9576,38.9709,38.9442,38.9509,28800.0
2011-12-29 10:35:00,58.16,58.21,58.13,58.15,60600.0,38.9509,38.9843,38.9308,38.9442,60600.0
2011-12-29 10:40:00,58.16,58.18,58.06,58.07,38700.0,38.9509,38.9643,38.8839,38.8906,38700.0
2011-12-29 10:45:00,58.1,58.18,58.09,58.11,32700.0,38.9107,38.9643,38.904,38.9174,32700.0
2011-12-29 10:50:00,58.1,58.18,58.1,58.18,13600.0,38.9107,38.9643,38.9107,38.9643,13600.0
2011-12-29 10:55:00,58.18,58.21,58.15,58.19,45500.0,38.9643,38.9843,38.9442,38.9709,45500.0
2011-12-29 11:00:00,58.19,58.22,58.16,58.2,51000.0,38.9709,38.991,38.9509,38.9776,51000.0
2011-12-29 11:05:00,58.19,58.29,58.03,58.04,64600.0,38.9709,39.0379,38.8638,38.8705,64600.0
2011-12-29 11:10:00,58.03,58.09,57.95,57.95,39700.0,38.8638,38.904,38.8102,38.8102,39700.0
2011-12-29 11:15:00,57.95,58.13,57.93,58.11,43800.0,38.8102,38.9308,38.7968,38.9174,43800.0
2011-12-29 11:20:00,58.11,58.12,58.05,58.1,13300.0,38.9174,38.9241,38.8772,38.9107,13300.0
2011-12-29 11:25:00,58.11,58.17,58.1,58.13,18100.0,38.9174,38.9576,38.9107,38.9308,18100.0
2011-12-29 11:30:00,58.12,58.19,58.12,58.19,18600.0,38.9241,38.9709,38.9241,38.9709,18600.0
2011-12-29 11:35:00,58.18,58.2,58.15,58.16,19700.0,38.9643,38.9776,38.9442,38.9509,19700.0
2011-12-29 11:40:00,58.16,58.19,58.16,58.18,10900.0,38.9509,38.9709,38.9509,38.9643,10900.0
2011-12-29 11:45:00,58.19,58.19,58.13,58.13,30000.0,38.9709,38.9709,38.9308,38.9308,30000.0
2011-12-29 11:50:00,58.14,58.16,58.11,58.12,35100.0,38.9375,38.9509,38.9174,38.9241,35100.0
2011-12-29 11:55:00,58.13,58.18,58.1,58.17,15200.0,38.9308,38.9643,38.9107,38.9576,15200.0
2011-12-29 12:00:00,58.17,58.18,58.13,58.15,14200.0,38.9576,38.9643,38.9308,38.9442,14200.0
2011-12-29 12:05:00,58.17,58.17,58.13,58.14,14300.0,38.9576,38.9576,38.9308,38.9375,14300.0
2011-12-29 12:10:00,58.15,58.19,58.12,58.19,21400.0,38.9442,38.9709,38.9241,38.9709,21400.0
2011-12-29 12:15:00,58.19,58.2,58.18,58.2,22200.0,38.9709,38.9776,38.9643,38.9776,22200.0
2011-12-29 12:20:00,58.19,58.21,58.18,58.2,99200.0,38.9709,38.9843,38.9643,38.9776,99200.0
2011-12-29 12:25:00,58.19,58.34,58.19,58.3,74100.0,38.9709,39.0714,38.9709,39.0446,74100.0
2011-12-29 12:30:00,58.3,58.3,58.17,58.2,29800.0,39.0446,39.0446,38.9576,38.9776,29800.0
2011-12-29 12:35:00,58.2,58.2,58.13,58.15,31900.0,38.9776,38.9776,38.9308,38.9442,31900.0
2011-12-29 12:40:00,58.15,58.16,58.12,58.16,9600.0,38.9442,38.9509,38.9241,38.9509,9600.0
2011-12-29 12:45:00,58.16,58.22,58.16,58.21,31800.0,38.9509,38.991,38.9509,38.9843,31800.0
2011-12-29 12:50:00,58.21,58.26,58.19,58.2,11000.0,38.9843,39.0178,38.9709,38.9776,11000.0
2011-12-29 12:55:00,58.19,58.21,58.18,58.2,12500.0,38.9709,38.9843,38.9643,38.9776,12500.0
2011-12-29 13:00:00,58.2,58.33,58.2,58.26,15100.0,38.9776,39.0647,38.9776,39.0178,15100.0
2011-12-29 13:05:00,58.28,58.29,58.24,58.27,14000.0,39.0312,39.0379,39.0044,39.0245,14000.0
2011-12-29 13:10:00,58.26,58.26,58.2,58.2,9200.0,39.0178,39.0178,38.9776,38.9776,9200.0
2011-12-29 13:15:00,58.19,58.19,58.08,58.09,22900.0,38.9709,38.9709,38.8973,38.904,22900.0
2011-12-29 13:20:00,58.09,58.11,58.04,58.05,19300.0,38.904,38.9174,38.8705,38.8772,19300.0
2011-12-29 13:25:00,58.04,58.12,58.01,58.1,16300.0,38.8705,38.9241,38.8504,38.9107,16300.0
2011-12-29 13:30:00,58.1,58.15,58.09,58.13,8400.0,38.9107,38.9442,38.904,38.9308,8400.0
2011-12-29 13:35:00,58.12,58.18,58.08,58.18,11800.0,38.9241,38.9643,38.8973,38.9643,11800.0
2011-12-29 13:40:00,58.18,58.24,58.06,58.1,27400.0,38.9643,39.0044,38.8839,38.9107,27400.0
2011-12-29 13:45:00,58.08,58.09,58.03,58.06,8900.0,38.8973,38.904,38.8638,38.8839,8900.0
2011-12-29 13:50:00,58.04,58.07,58.02,58.06,11400.0,38.8705,38.8906,38.8571,38.8839,11400.0
2011-12-29 13:55:00,58.06,58.1,58.05,58.08,12000.0,38.8839,38.9107,38.8772,38.8973,12000.0
2011-12-29 14:00:00,58.09,58.14,58.06,58.1,20300.0,38.904,38.9375,38.8839,38.9107,20300.0
2011-12-29 14:05:00,58.1,58.12,58.05,58.1,13800.0,38.9107,38.9241,38.8772,38.9107,13800.0
2011-12-29 14:10:00,58.1,58.15,58.09,58.13,12100.0,38.9107,38.9442,38.904,38.9308,12100.0
2011-12-29 14:15:00,58.13,58.15,58.12,58.14,12600.0,38.9308,38.9442,38.9241,38.9375,12600.0
2011-12-29 14:20:00,58.14,58.15,58.07,58.1,20600.0,38.9375,38.9442,38.8906,38.9107,20600.0
2011-12-29 14:25:00,58.11,58.12,58.05,58.05,17700.0,38.9174,38.9241,38.8772,38.8772,17700.0
2011-12-29 14:30:00,58.05,58.07,58.02,58.02,20000.0,38.8772,38.8906,38.8571,38.8571,20000.0
2011-12-29 14:35:00,58.04,58.05,57.99,58.04,11600.0,38.8705,38.8772,38.837,38.8705,11600.0
2011-12-29 14:40:00,58.05,58.07,58.03,58.07,10100.0,38.8772,38.8906,38.8638,38.8906,10100.0
2011-12-29 14:45:00,58.06,58.07,58.02,58.06,27800.0,38.8839,38.8906,38.8571,38.8839,27800.0
2011-12-29 14:50:00,58.05,58.06,58.03,58.04,16400.0,38.8772,38.8839,38.8638,38.8705,16400.0
2011-12-29 14:55:00,58.04,58.04,58.01,58.02,12800.0,38.8705,38.8705,38.8504,38.8571,12800.0
2011-12-29 15:00:00,58.02,58.03,58.01,58.01,28400.0,38.8571,38.8638,38.8504,38.8504,28400.0
2011-12-29 15:05:00,58.02,58.07,57.97,58.07,21800.0,38.8571,38.8906,38.8236,38.8906,21800.0
2011-12-29 15:10:00,58.07,58.12,58.05,58.09,24500.0,38.8906,38.9241,38.8772,38.904,24500.0
2011-12-29 15:15:00,58.09,58.12,58.05,58.06,29600.0,38.904,38.9241,38.8772,38.8839,29600.0
2011-12-29 15:20:00,58.05,58.09,58.01,58.08,23000.0,38.8772,38.904,38.8504,38.8973,23000.0
2011-12-29 15:25:00,58.08,58.12,58.07,58.12,29500.0,38.8973,38.9241,38.8906,38.9241,29500.0
2011-12-29 15:30:00,58.11,58.21,58.11,58.13,22900.0,38.9174,38.9843,38.9174,38.9308,22900.0
2011-12-29 15:35:00,58.14,58.23,58.14,58.21,26200.0,38.9375,38.9977,38.9375,38.9843,26200.0
2011-12-29 15:40:00,58.21,58.3,58.19,58.28,42100.0,38.9843,39.0446,38.9709,39.0312,42100.0
2011-12-29 15:45:00,58.29,58.34,58.19,58.26,86700.0,39.0379,39.0714,38.9709,39.0178,86700.0
2011-12-29 15:50:00,58.25,58.3,58.25,58.27,81500.0,39.0111,39.0446,39.0111,39.0245,81500.0
2011-12-29 15:55:00,58.28,58.36,58.26,58.3,299900.0,39.0312,39.0848,39.0178,39.0446,299900.0
2011-12-30 09:30:00,58.21,58.41,58.0,58.03,41500.0,38.9843,39.1183,38.8437,38.8638,41500.0
2011-12-30 09:35:00,58.03,58.2,57.87,57.87,21400.0,38.8638,38.9776,38.7566,38.7566,21400.0
2011-12-30 09:40:00,57.85,57.87,57.75,57.77,14700.0,38.7432,38.7566,38.6763,38.6897,14700.0
2011-12-30 09:45:00,57.76,58.0,57.75,58.0,23900.0,38.683,38.8437,38.6763,38.8437,23900.0
2011-12-30 09:50:00,57.99,58.01,57.9,57.91,43300.0,38.837,38.8504,38.7767,38.7834,43300.0
2011-12-30 09:55:00,57.91,57.91,57.75,57.8,31400.0,38.7834,38.7834,38.6763,38.7098,31400.0
2011-12-30 10:00:00,57.8,57.98,57.8,57.98,11200.0,38.7098,38.8303,38.7098,38.8303,11200.0
2011-12-30 10:05:00,57.98,58.01,57.84,57.85,26700.0,38.8303,38.8504,38.7365,38.7432,26700.0
2011-12-30 10:10:00,57.84,57.85,57.7,57.71,30100.0,38.7365,38.7432,38.6428,38.6495,30100.0
2011-12-30 10:15:00,57.71,57.72,57.58,57.6,38600.0,38.6495,38.6562,38.5624,38.5758,38600.0
2011-12-30 10:20:00,57.61,57.67,57.58,57.58,44600.0,38.5825,38.6227,38.5624,38.5624,44600.0
2011-12-30 10:25:00,57.58,57.58,57.52,57.55,34000.0,38.5624,38.5624,38.5222,38.5423,34000.0
2011-12-30 10:30:00,57.55,57.55,57.49,57.49,28600.0,38.5423,38.5423,38.5021,38.5021,28600.0
2011-12-30 10:35:00,57.49,57.5,57.48,57.49,28700.0,38.5021,38.5088,38.4954,38.5021,28700.0
2011-12-30 10:40:00,57.49,57.5,57.45,57.5,34600.0,38.5021,38.5088,38.4754,38.5088,34600.0
2011-12-30 10:45:00,57.5,57.5,57.47,57.5,25100.0,38.5088,38.5088,38.4888,38.5088,25100.0
2011-12-30 10:50:00,57.5,57.51,57.47,57.49,34900.0,38.5088,38.5155,38.4888,38.5021,34900.0
2011-12-30 10:55:00,57.5,57.52,57.46,57.48,28700.0,38.5088,38.5222,38.4821,38.4954,28700.0
2011-12-30 11:00:00,57.48,57.5,57.48,57.49,19200.0,38.4954,38.5088,38.4954,38.5021,19200.0
2011-12-30 11:05:00,57.5,57.58,57.48,57.57,19300.0,38.5088,38.5624,38.4954,38.5557,19300.0
2011-12-30 11:10:00,57.57,57.71,57.57,57.69,30500.0,38.5557,38.6495,38.5557,38.6361,30500.0
2011-12-30 11:15:00,57.69,57.79,57.69,57.79,19400.0,38.6361,38.7031,38.6361,38.7031,19400.0
2011-12-30 11:20:00,57.78,57.84,57.77,57.83,16600.0,38.6964,38.7365,38.6897,38.7299,16600.0
2011-12-30 11:25:00,57.82,57.83,57.74,57.76,14200.0,38.7232,38.7299,38.6696,38.683,14200.0
2011-12-30 11:30:00,57.76,57.76,57.71,57.74,8100.0,38.683,38.683,38.6495,38.6696,8100.0
2011-12-30 11:35:00,57.74,57.76,57.72,57.75,10200.0,38.6696,38.683,38.6562,38.6763,10200.0
2011-12-30 11:40:00,57.75,57.75,57.69,57.73,9600.0,38.6763,38.6763,38.6361,38.6629,9600.0
2011-12-30 11:45:00,57.73,57.78,57.71,57.76,11300.0,38.6629,38.6964,38.6495,38.683,11300.0
2011-12-30 11:50:00,57.76,57.76,57.69,57.69,14200.0,38.683,38.683,38.6361,38.6361,14200.0
2011-12-30 11:55:00,57.69,57.72,57.68,57.69,12200.0,38.6361,38.6562,38.6294,38.6361,12200.0
2011-12-30 12:00:00,57.68,57.73,57.67,57.73,10600.0,38.6294,38.6629,38.6227,38.6629,10600.0
2011-12-30 12:05:00,57.72,57.75,57.7,57.74,7300.0,38.6562,38.6763,38.6428,38.6696,7300.0
2011-12-30 12:10:00,57.75,57.75,57.67,57.68,4500.0,38.6763,38.6763,38.6227,38.6294,4500.0
2011-12-30 12:15:00,57.68,57.73,57.66,57.72,7700.0,38.6294,38.6629,38.616,38.6562,7700.0
2011-12-30 12:20:00,57.71,57.73,57.69,57.7,4800.0,38.6495,38.6629,38.6361,38.6428,4800.0
2011-12-30 12:25:00,57.71,57.77,57.71,57.77,7900.0,38.6495,38.6897,38.6495,38.6897,7900.0
2011-12-30 12:30:00,57.77,57.82,57.77,57.8,12300.0,38.6897,38.7232,38.6897,38.7098,12300.0
2011-12-30 12:35:00,57.81,57.82,57.76,57.8,6900.0,38.7165,38.7232,38.683,38.7098,6900.0
2011-12-30 12:40:00,57.81,57.89,57.81,57.86,15300.0,38.7165,38.77,38.7165,38.7499,15300.0
2011-12-30 12:45:00,57.85,57.86,57.83,57.85,11300.0,38.7432,38.7499,38.7299,38.7432,11300.0
2011-12-30 12:50:00,57.84,57.86,57.81,57.86,11800.0,38.7365,38.7499,38.7165,38.7499,11800.0
2011-12-30 12:55:00,57.85,57.86,57.81,57.82,5900.0,38.7432,38.7499,38.7165,38.7232,5900.0
2011-12-30 13:00:00,57.82,57.86,57.82,57.82,7600.0,38.7232,38.7499,38.7232,38.7232,7600.0
2011-12-30 13:05:00,57.82,57.85,57.81,57.83,5300.0,38.7232,38.7432,38.7165,38.7299,5300.0
2011-12-30 13:10:00,57.83,57.86,57.82,57.85,5300.0,38.7299,38.7499,38.7232,38.7432,5300.0
2011-12-30 13:15:00,57.85,57.85,57.77,57.8,22200.0,38.7432,38.7432,38.6897,38.7098,22200.0
2011-12-30 13:20:00,57.8,57.84,57.78,57.83,12300.0,38.7098,38.7365,38.6964,38.7299,12300.0
2011-12-30 13:25:00,57.84,57.87,57.83,57.86,7600.0,38.7365,38.7566,38.7299,38.7499,7600.0
2011-12-30 13:30:00,57.87,57.88,57.81,57.83,25300.0,38.7566,38.7633,38.7165,38.7299,25300.0
2011-12-30 13:35:00,57.83,57.86,57.83,57.86,6400.0,38.7299,38.7499,38.7299,38.7499,6400.0
2011-12-30 13:40:00,57.85,57.92,57.85,57.91,5100.0,38.7432,38.7901,38.7432,38.7834,5100.0
2011-12-30 13:45:00,57.9,57.92,57.9,57.92,5700.0,38.7767,38.7901,38.7767,38.7901,5700.0
2011-12-30 13:50:00,57.92,57.92,57.87,57.88,7800.0,38.7901,38.7901,38.7566,38.7633,7800.0
2011-12-30 13:55:00,57.9,57.91,57.88,57.89,7300.0,38.7767,38.7834,38.7633,38.77,7300.0
2011-12-30 14:00:00,57.89,57.9,57.86,57.9,7300.0,38.77,38.7767,38.7499,38.7767,7300.0
2011-12-30 14:05:00,57.9,57.92,57.89,57.92,5900.0,38.7767,38.7901,38.77,38.7901,5900.0
2011-12-30 14:10:00,57.92,57.93,57.9,57.9,6900.0,38.7901,38.7968,38.7767,38.7767,6900.0
2011-12-30 14:15:00,57.9,57.9,57.84,57.86,8800.0,38.7767,38.7767,38.7365,38.7499,8800.0
2011-12-30 14:20:00,57.85,57.85,57.73,57.76,20800.0,38.7432,38.7432,38.6629,38.683,20800.0
2011-12-30 14:25:00,57.75,57.75,57.71,57.74,14600.0,38.6763,38.6763,38.6495,38.6696,14600.0
2011-12-30 14:30:00,57.75,57.86,57.75,57.86,15300.0,38.6763,38.7499,38.6763,38.7499,15300.0
2011-12-30 14:35:00,57.86,57.89,57.85,57.89,6700.0,38.7499,38.77,38.7432,38.77,6700.0
2011-12-30 14:40:00,57.89,57.89,57.83,57.84,11600.0,38.77,38.77,38.7299,38.7365,11600.0
2011-12-30 14:45:00,57.84,57.86,57.83,57.85,11800.0,38.7365,38.7499,38.7299,38.7432,11800.0
2011-12-30 14:50:00,57.86,57.89,57.84,57.86,10000.0,38.7499,38.77,38.7365,38.7499,10000.0
2011-12-30 14:55:00,57.86,57.89,57.85,57.89,7000.0,38.7499,38.77,38.7432,38.77,7000.0
2011-12-30 15:00:00,57.89,57.97,57.89,57.96,17700.0,38.77,38.8236,38.77,38.8169,17700.0
2011-12-30 15:05:00,57.96,57.97,57.94,57.94,10000.0,38.8169,38.8236,38.8035,38.8035,10000.0
2011-12-30 15:10:00,57.93,57.93,57.86,57.89,18900.0,38.7968,38.7968,38.7499,38.77,18900.0
2011-12-30 15:15:00,57.89,57.93,57.89,57.93,8500.0,38.77,38.7968,38.77,38.7968,8500.0
2011-12-30 15:20:00,57.94,58.01,57.93,58.0,22900.0,38.8035,38.8504,38.7968,38.8437,22900.0
2011-12-30 15:25:00,58.0,58.0,57.92,57.96,15600.0,38.8437,38.8437,38.7901,38.8169,15600.0
2011-12-30 15:30:00,57.96,57.97,57.92,57.94,16000.0,38.8169,38.8236,38.7901,38.8035,16000.0
2011-12-30 15:35:00,57.94,57.95,57.91,57.92,22600.0,38.8035,38.8102,38.7834,38.7901,22600.0
2011-12-30 15:40:00,57.93,57.93,57.88,57.9,57100.0,38.7968,38.7968,38.7633,38.7767,57100.0
2011-12-30 15:45:00,57.9,57.9,57.79,57.88,49200.0,38.7767,38.7767,38.7031,38.7633,49200.0
2011-12-30 15:50:00,57.88,57.88,57.81,57.82,39700.0,38.7633,38.7633,38.7165,38.7232,39700.0
2011-12-30 15:55:00,57.82,57.82,57.67,57.68,163000.0,38.7232,38.7232,38.6227,38.6294,163000.0
2012-01-03 09:30:00,58.93,59.0,58.69,59.0,106900.0,39.4665,39.5134,39.3058,39.5134,106900.0
2012-01-03 09:35:00,59.0,59.15,58.97,59.14,71200.0,39.5134,39.6139,39.4933,39.6072,71200.0
2012-01-03 09:40:00,59.12,59.23,59.08,59.23,71900.0,39.5938,39.6675,39.567,39.6675,71900.0
2012-01-03 09:45:00,59.23,59.25,59.15,59.25,57800.0,39.6675,39.6809,39.6139,39.6809,57800.0
2012-01-03 09:50:00,59.24,59.24,59.21,59.24,23000.0,39.6742,39.6742,39.6541,39.6742,23000.0
2012-01-03 09:55:00,59.24,59.25,59.19,59.24,73600.0,39.6742,39.6809,39.6407,39.6742,73600.0
2012-01-03 10:00:00,59.24,59.56,59.2,59.52,429800.0,39.6742,39.8885,39.6474,39.8617,429800.0
2012-01-03 10:05:00,59.5,59.58,59.46,59.48,194400.0,39.8483,39.9019,39.8215,39.8349,194400.0
2012-01-03 10:10:00,59.49,59.57,59.37,59.4,54800.0,39.8416,39.8952,39.7612,39.7813,54800.0
2012-01-03 10:15:00,59.4,59.44,59.32,59.34,57100.0,39.7813,39.8081,39.7277,39.7411,57100.0
2012-01-03 10:20:00,59.33,59.45,59.33,59.39,36100.0,39.7344,39.8148,39.7344,39.7746,36100.0
2012-01-03 10:25:00,59.39,59.4,59.3,59.32,33800.0,39.7746,39.7813,39.7143,39.7277,33800.0
2012-01-03 10:30:00,59.34,59.47,59.31,59.32,31700.0,39.7411,39.8282,39.721,39.7277,31700.0
2012-01-03 10:35:00,59.32,59.4,59.32,59.34,23500.0,39.7277,39.7813,39.7277,39.7411,23500.0
2012-01-03 10:40:00,59.33,59.44,59.31,59.38,28600.0,39.7344,39.8081,39.721,39.7679,28600.0
2012-01-03 10:45:00,59.37,59.42,59.32,59.33,32700.0,39.7612,39.7947,39.7277,39.7344,32700.0
2012-01-03 10:50:00,59.33,59.46,59.32,59.44,35800.0,39.7344,39.8215,39.7277,39.8081,35800.0
2012-01-03 10:55:00,59.44,59.53,59.44,59.49,22100.0,39.8081,39.8684,39.8081,39.8416,22100.0
2012-01-03 11:00:00,59.5,59.51,59.39,59.39,38900.0,39.8483,39.855,39.7746,39.7746,38900.0
2012-01-03 11:05:00,59.4,59.41,59.26,59.28,27800.0,39.7813,39.788,39.6875,39.7009,27800.0
2012-01-03 11:10:00,59.28,59.42,59.25,59.36,36900.0,39.7009,39.7947,39.6809,39.7545,36900.0
2012-01-03 11:15:00,59.36,59.39,59.28,59.28,36900.0,39.7545,39.7746,39.7009,39.7009,36900.0
2012-01-03 11:20:00,59.26,59.3,59.18,59.24,44400.0,39.6875,39.7143,39.634,39.6742,44400.0
2012-01-03 11:25:00,59.24,59.28,59.21,59.23,54000.0,39.6742,39.7009,39.6541,39.6675,54000.0
2012-01-03 11:30:00,59.23,59.27,59.21,59.23,37600.0,39.6675,39.6942,39.6541,39.6675,37600.0
2012-01-03 11:35:00,59.22,59.25,59.17,59.18,24700.0,39.6608,39.6809,39.6273,39.634,24700.0
2012-01-03 11:40:00,59.17,59.22,59.08,59.22,42100.0,39.6273,39.6608,39.567,39.6608,42100.0
2012-01-03 11:45:00,59.23,59.28,59.18,59.19,26100.0,39.6675,39.7009,39.634,39.6407,26100.0
2012-01-03 11:50:00,59.23,59.28,59.23,59.27,29200.0,39.6675,39.7009,39.6675,39.6942,29200.0
2012-01-03 11:55:00,59.28,59.3,59.16,59.18,46600.0,39.7009,39.7143,39.6206,39.634,46600.0
2012-01-03 12:00:00,59.16,59.17,59.13,59.16,28400.0,39.6206,39.6273,39.6005,39.6206,28400.0
2012-01-03 12:05:00,59.16,59.24,59.16,59.21,32700.0,39.6206,39.6742,39.6206,39.6541,32700.0
2012-01-03 12:10:00,59.22,59.26,59.21,59.26,17700.0,39.6608,39.6875,39.6541,39.6875,17700.0
2012-01-03 12:15:00,59.26,59.27,59.18,59.24,58000.0,39.6875,39.6942,39.634,39.6742,58000.0
2012-01-03 12:20:00,59.24,59.27,59.17,59.26,33800.0,39.6742,39.6942,39.6273,39.6875,33800.0
2012-01-03 12:25:00,59.25,59.32,59.24,59.29,34200.0,39.6809,39.7277,39.6742,39.7076,34200.0
2012-01-03 12:30:00,59.29,59.34,59.18,59.2,45400.0,39.7076,39.7411,39.634,39.6474,45400.0
2012-01-03 12:35:00,59.21,59.28,59.16,59.17,26600.0,39.6541,39.7009,39.6206,39.6273,26600.0
2012-01-03 12:40:00,59.18,59.2,59.1,59.14,21300.0,39.634,39.6474,39.5804,39.6072,21300.0
2012-01-03 12:45:00,59.13,59.13,58.99,59.0,37800.0,39.6005,39.6005,39.5067,39.5134,37800.0
2012-01-03 12:50:00,59.0,59.08,58.99,59.03,46000.0,39.5134,39.567,39.5067,39.5335,46000.0
2012-01-03 12:55:00,59.04,59.15,59.01,59.05,38700.0,39.5402,39.6139,39.5201,39.5469,38700.0
2012-01-03 13:00:00,59.05,59.16,59.04,59.1,29000.0,39.5469,39.6206,39.5402,39.5804,29000.0
2012-01-03 13:05:00,59.11,59.15,59.08,59.13,23700.0,39.5871,39.6139,39.567,39.6005,23700.0
2012-01-03 13:10:00,59.14,59.14,59.09,59.1,87000.0,39.6072,39.6072,39.5737,39.5804,87000.0
2012-01-03 13:15:00,59.1,59.18,59.1,59.15,27800.0,39.5804,39.634,39.5804,39.6139,27800.0
2012-01-03 13:20:00,59.15,59.15,59.07,59.09,21600.0,39.6139,39.6139,39.5603,39.5737,21600.0
2012-01-03 13:25:00,59.09,59.14,59.07,59.09,90900.0,39.5737,39.6072,39.5603,39.5737,90900.0
2012-01-03 13:30:00,59.09,59.11,59.05,59.1,37900.0,39.5737,39.5871,39.5469,39.5804,37900.0
2012-01-03 13:35:00,59.1,59.14,59.07,59.07,81000.0,39.5804,39.6072,39.5603,39.5603,81000.0
2012-01-03 13:40:00,59.08,59.14,59.03,59.04,62400.0,39.567,39.6072,39.5335,39.5402,62400.0
2012-01-03 13:45:00,59.05,59.05,58.97,59.01,28900.0,39.5469,39.5469,39.4933,39.5201,28900.0
2012-01-03 13:50:00,59.01,59.03,58.97,58.98,27400.0,39.5201,39.5335,39.4933,39.5,27400.0
2012-01-03 13:55:00,58.98,59.05,58.97,59.01,20900.0,39.5,39.5469,39.4933,39.5201,20900.0
2012-01-03 14:00:00,59.01,59.09,59.01,59.08,26400.0,39.5201,39.5737,39.5201,39.567,26400.0
2012-01-03 14:05:00,59.08,59.09,59.06,59.06,31400.0,39.567,39.5737,39.5536,39.5536,31400.0
2012-01-03 14:10:00,59.06,59.07,59.04,59.04,31700.0,39.5536,39.5603,39.5402,39.5402,31700.0
2012-01-03 14:15:00,59.04,59.08,58.97,59.06,37900.0,39.5402,39.567,39.4933,39.5536,37900.0
2012-01-03 14:20:00,59.06,59.06,59.01,59.02,26700.0,39.5536,39.5536,39.5201,39.5268,26700.0
2012-01-03 14:25:00,59.02,59.04,58.98,59.0,21500.0,39.5268,39.5402,39.5,39.5134,21500.0
2012-01-03 14:30:00,59.0,59.13,58.99,59.13,35600.0,39.5134,39.6005,39.5067,39.6005,35600.0
2012-01-03 14:35:00,59.15,59.15,59.07,59.1,50200.0,39.6139,39.6139,39.5603,39.5804,50200.0
2012-01-03 14:40:00,59.1,59.17,59.07,59.12,48500.0,39.5804,39.6273,39.5603,39.5938,48500.0
2012-01-03 14:45:00,59.12,59.16,59.1,59.12,47600.0,39.5938,39.6206,39.5804,39.5938,47600.0
2012-01-03 14:50:00,59.12,59.16,59.1,59.15,27200.0,39.5938,39.6206,39.5804,39.6139,27200.0
2012-01-03 14:55:00,59.15,59.27,59.14,59.24,31100.0,39.6139,39.6942,39.6072,39.6742,31100.0
2012-01-03 15:00:00,59.25,59.25,59.17,59.17,21700.0,39.6809,39.6809,39.6273,39.6273,21700.0
2012-01-03 15:05:00,59.17,59.3,59.16,59.24,32000.0,39.6273,39.7143,39.6206,39.6742,32000.0
2012-01-03 15:10:00,59.23,59.24,59.18,59.21,34000.0,39.6675,39.6742,39.634,39.6541,34000.0
2012-01-03 15:15:00,59.2,59.31,59.17,59.24,52300.0,39.6474,39.721,39.6273,39.6742,52300.0
2012-01-03 15:20:00,59.26,59.27,59.06,59.07,54900.0,39.6875,39.6942,39.5536,39.5603,54900.0
2012-01-03 15:25:00,59.08,59.25,59.08,59.22,31000.0,39.567,39.6809,39.567,39.6608,31000.0
2012-01-03 15:30:00,59.22,59.24,59.17,59.2,49300.0,39.6608,39.6742,39.6273,39.6474,49300.0
2012-01-03 15:35:00,59.21,59.21,59.1,59.12,51000.0,39.6541,39.6541,39.5804,39.5938,51000.0
2012-01-03 15:40:00,59.12,59.13,59.08,59.11,70900.0,39.5938,39.6005,39.567,39.5871,70900.0
2012-01-03 15:45:00,59.12,59.15,59.08,59.1,68400.0,39.5938,39.6139,39.567,39.5804,68400.0
2012-01-03 15:50:00,59.1,59.12,59.02,59.09,85100.0,39.5804,39.5938,39.5268,39.5737,85100.0
2012-01-03 15:55:00,59.09,59.12,58.94,58.99,262600.0,39.5737,39.5938,39.4732,39.5067,262600.0
2012-01-04 09:30:00,58.77,58.91,58.45,58.79,43500.0,39.3594,39.4531,39.1451,39.3728,43500.0
2012-01-04 09:35:00,58.84,58.9,58.5,58.5,39600.0,39.4063,39.4464,39.1786,39.1786,39600.0
2012-01-04 09:40:00,58.51,58.73,58.49,58.5,34800.0,39.1853,39.3326,39.1719,39.1786,34800.0
2012-01-04 09:45:00,58.5,58.63,58.42,58.61,30300.0,39.1786,39.2656,39.125,39.2522,30300.0
2012-01-04 09:50:00,58.6,58.6,58.52,58.57,21100.0,39.2455,39.2455,39.192,39.2254,21100.0
2012-01-04 09:55:00,58.57,58.61,58.46,58.51,35700.0,39.2254,39.2522,39.1518,39.1853,35700.0
2012-01-04 10:00:00,58.48,58.51,58.27,58.28,29200.0,39.1652,39.1853,39.0245,39.0312,29200.0
2012-01-04 10:05:00,58.28,58.28,58.13,58.14,50100.0,39.0312,39.0312,38.9308,38.9375,50100.0
2012-01-04 10:10:00,58.13,58.16,58.01,58.09,27100.0,38.9308,38.9509,38.8504,38.904,27100.0
2012-01-04 10:15:00,58.08,58.18,58.02,58.14,33800.0,38.8973,38.9643,38.8571,38.9375,33800.0
2012-01-04 10:20:00,58.13,58.33,58.13,58.32,32200.0,38.9308,39.0647,38.9308,39.058,32200.0
2012-01-04 10:25:00,58.33,58.4,58.29,58.38,41200.0,39.0647,39.1116,39.0379,39.0982,41200.0
2012-01-04 10:30:00,58.38,58.48,58.36,58.48,25800.0,39.0982,39.1652,39.0848,39.1652,25800.0
2012-01-04 10:35:00,58.48,58.49,58.4,58.44,17200.0,39.1652,39.1719,39.1116,39.1384,17200.0
2012-01-04 10:40:00,58.45,58.5,58.38,58.48,26000.0,39.1451,39.1786,39.0982,39.1652,26000.0
2012-01-04 10:45:00,58.46,58.48,58.38,58.45,23900.0,39.1518,39.1652,39.0982,39.1451,23900.0
2012-01-04 10:50:00,58.45,58.55,58.44,58.52,13700.0,39.1451,39.212,39.1384,39.192,13700.0
2012-01-04 10:55:00,58.51,58.52,58.44,58.51,14200.0,39.1853,39.192,39.1384,39.1853,14200.0
2012-01-04 11:00:00,58.53,58.6,58.52,58.59,20000.0,39.1987,39.2455,39.192,39.2388,20000.0
2012-01-04 11:05:00,58.59,58.61,58.56,58.58,15900.0,39.2388,39.2522,39.2187,39.2321,15900.0
2012-01-04 11:10:00,58.58,58.62,58.56,58.56,17800.0,39.2321,39.2589,39.2187,39.2187,17800.0
2012-01-04 11:15:00,58.55,58.6,58.53,58.54,18900.0,39.212,39.2455,39.1987,39.2054,18900.0
2012-01-04 11:20:00,58.53,58.57,58.49,58.51,46000.0,39.1987,39.2254,39.1719,39.1853,46000.0
2012-01-04 11:25:00,58.51,58.56,58.5,58.54,36800.0,39.1853,39.2187,39.1786,39.2054,36800.0
2012-01-04 11:30:00,58.54,58.55,58.51,58.53,25300.0,39.2054,39.212,39.1853,39.1987,25300.0
2012-01-04 11:35:00,58.54,58.6,58.54,58.59,39600.0,39.2054,39.2455,39.2054,39.2388,39600.0
2012-01-04 11:40:00,58.59,58.59,58.55,58.58,45200.0,39.2388,39.2388,39.212,39.2321,45200.0
2012-01-04 11:45:00,58.58,58.71,58.57,58.71,63500.0,39.2321,39.3192,39.2254,39.3192,63500.0
2012-01-04 11:50:00,58.71,58.72,58.68,58.7,20200.0,39.3192,39.3259,39.2991,39.3125,20200.0
2012-01-04 11:55:00,58.7,58.71,58.66,58.7,25800.0,39.3125,39.3192,39.2857,39.3125,25800.0
2012-01-04 12:00:00,58.7,58.7,58.68,58.7,26600.0,39.3125,39.3125,39.2991,39.3125,26600.0
2012-01-04 12:05:00,58.7,59.0,58.69,58.99,60300.0,39.3125,39.5134,39.3058,39.5067,60300.0
2012-01-04 12:10:00,58.97,59.11,58.96,59.1,49900.0,39.4933,39.5871,39.4866,39.5804,49900.0
2012-01-04 12:15:00,59.11,59.2,59.11,59.19,39100.0,39.5871,39.6474,39.5871,39.6407,39100.0
2012-01-04 12:20:00,59.19,59.31,59.19,59.22,64700.0,39.6407,39.721,39.6407,39.6608,64700.0
2012-01-04 12:25:00,59.22,59.27,59.21,59.26,15500.0,39.6608,39.6942,39.6541,39.6875,15500.0
2012-01-04 12:30:00,59.25,59.25,59.16,59.16,31100.0,39.6809,39.6809,39.6206,39.6206,31100.0
2012-01-04 12:35:00,59.15,59.15,59.06,59.11,23200.0,39.6139,39.6139,39.5536,39.5871,23200.0
2012-01-04 12:40:00,59.1,59.17,59.1,59.16,5900.0,39.5804,39.6273,39.5804,39.6206,5900.0
2012-01-04 12:45:00,59.16,59.21,59.16,59.2,10800.0,39.6206,39.6541,39.6206,39.6474,10800.0
2012-01-04 12:50:00,59.2,59.22,59.18,59.2,8900.0,39.6474,39.6608,39.634,39.6474,8900.0
2012-01-04 12:55:00,59.2,59.31,59.19,59.31,11900.0,39.6474,39.721,39.6407,39.721,11900.0
2012-01-04 13:00:00,59.29,59.31,59.17,59.2,36700.0,39.7076,39.721,39.6273,39.6474,36700.0
2012-01-04 13:05:00,59.18,59.21,59.15,59.19,23900.0,39.634,39.6541,39.6139,39.6407,23900.0
2012-01-04 13:10:00,59.19,59.23,59.18,59.22,17900.0,39.6407,39.6675,39.634,39.6608,17900.0
2012-01-04 13:15:00,59.24,59.24,59.14,59.17,11100.0,39.6742,39.6742,39.6072,39.6273,11100.0
2012-01-04 13:20:00,59.16,59.2,59.14,59.17,11600.0,39.6206,39.6474,39.6072,39.6273,11600.0
2012-01-04 13:25:00,59.16,59.25,59.15,59.21,16000.0,39.6206,39.6809,39.6139,39.6541,16000.0
2012-01-04 13:30:00,59.21,59.27,59.21,59.25,11000.0,39.6541,39.6942,39.6541,39.6809,11000.0
2012-01-04 13:35:00,59.26,59.31,59.24,59.27,11400.0,39.6875,39.721,39.6742,39.6942,11400.0
2012-01-04 13:40:00,59.27,59.32,59.26,59.28,10200.0,39.6942,39.7277,39.6875,39.7009,10200.0
2012-01-04 13:45:00,59.29,59.42,59.28,59.41,29300.0,39.7076,39.7947,39.7009,39.788,29300.0
2012-01-04 13:50:00,59.42,59.43,59.35,59.42,12000.0,39.7947,39.8014,39.7478,39.7947,12000.0
2012-01-04 13:55:00,59.43,59.43,59.39,59.41,7900.0,39.8014,39.8014,39.7746,39.788,7900.0
2012-01-04 14:00:00,59.43,59.43,59.38,59.4,23300.0,39.8014,39.8014,39.7679,39.7813,23300.0
2012-01-04 14:05:00,59.4,59.4,59.35,59.39,30000.0,39.7813,39.7813,39.7478,39.7746,30000.0
2012-01-04 14:10:00,59.39,59.39,59.32,59.34,13200.0,39.7746,39.7746,39.7277,39.7411,13200.0
2012-01-04 14:15:00,59.32,59.4,59.32,59.4,15300.0,39.7277,39.7813,39.7277,39.7813,15300.0
2012-01-04 14:20:00,59.38,59.43,59.36,59.38,29700.0,39.7679,39.8014,39.7545,39.7679,29700.0
2012-01-04 14:25:00,59.4,59.41,59.35,59.36,9800.0,39.7813,39.788,39.7478,39.7545,9800.0
2012-01-04 14:30:00,59.36,59.54,59.36,59.53,52000.0,39.7545,39.8751,39.7545,39.8684,52000.0
2012-01-04 14:35:00,59.53,59.56,59.46,59.47,13900.0,39.8684,39.8885,39.8215,39.8282,13900.0
2012-01-04 14:40:00,59.47,59.55,59.47,59.53,11800.0,39.8282,39.8818,39.8282,39.8684,11800.0
2012-01-04 14:45:00,59.53,59.54,59.42,59.44,15600.0,39.8684,39.8751,39.7947,39.8081,15600.0
2012-01-04 14:50:00,59.43,59.46,59.38,59.39,60700.0,39.8014,39.8215,39.7679,39.7746,60700.0
2012-01-04 14:55:00,59.39,59.43,59.38,59.39,26000.0,39.7746,39.8014,39.7679,39.7746,26000.0
2012-01-04 15:00:00,59.39,59.4,59.33,59.34,18100.0,39.7746,39.7813,39.7344,39.7411,18100.0
2012-01-04 15:05:00,59.34,59.4,59.34,59.36,25500.0,39.7411,39.7813,39.7411,39.7545,25500.0
2012-01-04 15:10:00,59.36,59.41,59.34,59.34,33500.0,39.7545,39.788,39.7411,39.7411,33500.0
2012-01-04 15:15:00,59.34,59.34,59.28,59.28,38700.0,39.7411,39.7411,39.7009,39.7009,38700.0
2012-01-04 15:20:00,59.28,59.3,59.25,59.26,30300.0,39.7009,39.7143,39.6809,39.6875,30300.0
2012-01-04 15:25:00,59.26,59.27,59.24,59.25,27600.0,39.6875,39.6942,39.6742,39.6809,27600.0
2012-01-04 15:30:00,59.26,59.3,59.25,59.28,53900.0,39.6875,39.7143,39.6809,39.7009,53900.0
2012-01-04 15:35:00,59.27,59.3,59.26,59.29,30600.0,39.6942,39.7143,39.6875,39.7076,30600.0
2012-01-04 15:40:00,59.3,59.37,59.28,59.3,62300.0,39.7143,39.7612,39.7009,39.7143,62300.0
2012-01-04 15:45:00,59.3,59.33,59.18,59.23,79300.0,39.7143,39.7344,39.634,39.6675,79300.0
2012-01-04 15:50:00,59.23,59.35,59.22,59.32,47100.0,39.6675,39.7478,39.6608,39.7277,47100.0
2012-01-04 15:55:00,59.32,59.33,59.22,59.23,80200.0,39.7277,39.7344,39.6608,39.6675,80200.0
2012-01-05 09:30:00,58.99,59.08,58.56,59.05,52500.0,39.5067,39.567,39.2187,39.5469,52500.0
2012-01-05 09:35:00,59.05,59.07,58.76,58.96,29100.0,39.5469,39.5603,39.3527,39.4866,29100.0
2012-01-05 09:40:00,58.98,58.98,58.6,58.72,34200.0,39.5,39.5,39.2455,39.3259,34200.0
2012-01-05 09:45:00,58.72,58.85,58.65,58.75,56700.0,39.3259,39.413,39.279,39.346,56700.0
2012-01-05 09:50:00,58.74,58.92,58.73,58.89,47800.0,39.3393,39.4598,39.3326,39.4398,47800.0
2012-01-05 09:55:00,58.9,58.98,58.88,58.95,54600.0,39.4464,39.5,39.4331,39.4799,54600.0
2012-01-05 10:00:00,58.96,58.96,58.66,58.83,73200.0,39.4866,39.4866,39.2857,39.3996,73200.0
2012-01-05 10:05:00,58.83,58.96,58.76,58.95,41900.0,39.3996,39.4866,39.3527,39.4799,41900.0
2012-01-05 10:10:00,58.94,59.14,58.86,59.14,34700.0,39.4732,39.6072,39.4197,39.6072,34700.0
2012-01-05 10:15:00,59.13,59.23,59.12,59.16,99200.0,39.6005,39.6675,39.5938,39.6206,99200.0
2012-01-05 10:20:00,59.17,59.38,59.13,59.35,95800.0,39.6273,39.7679,39.6005,39.7478,95800.0
2012-01-05 10:25:00,59.37,59.49,59.34,59.45,42600.0,39.7612,39.8416,39.7411,39.8148,42600.0
2012-01-05 10:30:00,59.45,59.53,59.38,59.39,44000.0,39.8148,39.8684,39.7679,39.7746,44000.0
2012-01-05 10:35:00,59.38,59.41,59.15,59.15,55000.0,39.7679,39.788,39.6139,39.6139,55000.0
2012-01-05 10:40:00,59.17,59.26,59.08,59.08,43100.0,39.6273,39.6875,39.567,39.567,43100.0
2012-01-05 10:45:00,59.07,59.12,59.04,59.06,55700.0,39.5603,39.5938,39.5402,39.5536,55700.0
2012-01-05 10:50:00,59.07,59.08,58.95,59.0,77300.0,39.5603,39.567,39.4799,39.5134,77300.0
2012-01-05 10:55:00,59.0,59.09,58.96,59.09,52900.0,39.5134,39.5737,39.4866,39.5737,52900.0
2012-01-05 11:00:00,59.09,59.19,59.07,59.17,35600.0,39.5737,39.6407,39.5603,39.6273,35600.0
2012-01-05 11:05:00,59.17,59.25,59.16,59.17,33700.0,39.6273,39.6809,39.6206,39.6273,33700.0
2012-01-05 11:10:00,59.19,59.19,59.11,59.14,26100.0,39.6407,39.6407,39.5871,39.6072,26100.0
2012-01-05 11:15:00,59.14,59.19,59.14,59.17,28400.0,39.6072,39.6407,39.6072,39.6273,28400.0
2012-01-05 11:20:00,59.17,59.25,59.15,59.25,69400.0,39.6273,39.6809,39.6139,39.6809,69400.0
2012-01-05 11:25:00,59.25,59.25,59.22,59.25,64000.0,39.6809,39.6809,39.6608,39.6809,64000.0
2012-01-05 11:30:00,59.24,59.27,59.22,59.26,51200.0,39.6742,39.6942,39.6608,39.6875,51200.0
2012-01-05 11:35:00,59.26,59.3,59.25,59.3,30100.0,39.6875,39.7143,39.6809,39.7143,30100.0
2012-01-05 11:40:00,59.29,59.34,59.28,59.32,64100.0,39.7076,39.7411,39.7009,39.7277,64100.0
2012-01-05 11:45:00,59.32,59.4,59.32,59.4,38900.0,39.7277,39.7813,39.7277,39.7813,38900.0
2012-01-05 11:50:00,59.4,59.44,59.32,59.32,33000.0,39.7813,39.8081,39.7277,39.7277,33000.0
2012-01-05 11:55:00,59.33,59.39,59.32,59.33,21500.0,39.7344,39.7746,39.7277,39.7344,21500.0
2012-01-05 12:00:00,59.33,59.44,59.32,59.44,27700.0,39.7344,39.8081,39.7277,39.8081,27700.0
2012-01-05 12:05:00,59.42,59.47,59.4,59.45,20000.0,39.7947,39.8282,39.7813,39.8148,20000.0
2012-01-05 12:10:00,59.45,59.52,59.41,59.47,29800.0,39.8148,39.8617,39.788,39.8282,29800.0
2012-01-05 12:15:00,59.47,59.57,59.47,59.53,41400.0,39.8282,39.8952,39.8282,39.8684,41400.0
2012-01-05 12:20:00,59.54,59.57,59.39,59.42,72700.0,39.8751,39.8952,39.7746,39.7947,72700.0
2012-01-05 12:25:00,59.42,59.64,59.42,59.56,97300.0,39.7947,39.942,39.7947,39.8885,97300.0
2012-01-05 12:30:00,59.56,59.64,59.56,59.61,39000.0,39.8885,39.942,39.8885,39.922,39000.0
2012-01-05 12:35:00,59.62,59.63,59.55,59.6,37100.0,39.9286,39.9353,39.8818,39.9153,37100.0
2012-01-05 12:40:00,59.61,59.75,59.6,59.71,24400.0,39.922,40.0157,39.9153,39.9889,24400.0
2012-01-05 12:45:00,59.71,59.88,59.69,59.83,64200.0,39.9889,40.1028,39.9755,40.0693,64200.0
2012-01-05 12:50:00,59.83,59.88,59.79,59.82,29600.0,40.0693,40.1028,40.0425,40.0626,29600.0
2012-01-05 12:55:00,59.83,59.96,59.82,59.96,37100.0,40.0693,40.1564,40.0626,40.1564,37100.0
2012-01-05 13:00:00,59.97,60.0,59.9,59.97,48700.0,40.163,40.1831,40.1162,40.163,48700.0
2012-01-05 13:05:00,59.97,59.98,59.88,59.93,31500.0,40.163,40.1697,40.1028,40.1363,31500.0
2012-01-05 13:10:00,59.92,59.96,59.89,59.94,38800.0,40.1296,40.1564,40.1095,40.143,38800.0
2012-01-05 13:15:00,59.94,59.96,59.88,59.89,26600.0,40.143,40.1564,40.1028,40.1095,26600.0
2012-01-05 13:20:00,59.88,59.97,59.86,59.91,27200.0,40.1028,40.163,40.0894,40.1229,27200.0
2012-01-05 13:25:00,59.91,60.05,59.91,60.0,47700.0,40.1229,40.2166,40.1229,40.1831,47700.0
2012-01-05 13:30:00,60.0,60.12,60.0,60.1,36400.0,40.1831,40.2635,40.1831,40.2501,36400.0
2012-01-05 13:35:00,60.09,60.17,60.08,60.12,34700.0,40.2434,40.297,40.2367,40.2635,34700.0
2012-01-05 13:40:00,60.13,60.25,60.13,60.22,36100.0,40.2702,40.3506,40.2702,40.3305,36100.0
2012-01-05 13:45:00,60.21,60.24,60.14,60.15,68300.0,40.3238,40.3439,40.2769,40.2836,68300.0
2012-01-05 13:50:00,60.15,60.16,60.0,60.03,53600.0,40.2836,40.2903,40.1831,40.2032,53600.0
2012-01-05 13:55:00,60.04,60.04,59.97,59.98,24500.0,40.2099,40.2099,40.163,40.1697,24500.0
2012-01-05 14:00:00,59.99,60.04,59.96,60.02,25900.0,40.1764,40.2099,40.1564,40.1965,25900.0
2012-01-05 14:05:00,60.01,60.08,60.0,60.05,43000.0,40.1898,40.2367,40.1831,40.2166,43000.0
2012-01-05 14:10:00,60.06,60.16,60.05,60.14,41700.0,40.2233,40.2903,40.2166,40.2769,41700.0
2012-01-05 14:15:00,60.14,60.15,59.99,60.0,46000.0,40.2769,40.2836,40.1764,40.1831,46000.0
2012-01-05 14:20:00,60.01,60.06,60.0,60.04,28300.0,40.1898,40.2233,40.1831,40.2099,28300.0
2012-01-05 14:25:00,60.07,60.07,59.9,59.93,29600.0,40.23,40.23,40.1162,40.1363,29600.0
2012-01-05 14:30:00,59.94,59.96,59.88,59.88,49500.0,40.143,40.1564,40.1028,40.1028,49500.0
2012-01-05 14:35:00,59.88,59.89,59.7,59.71,72700.0,40.1028,40.1095,39.9822,39.9889,72700.0
2012-01-05 14:40:00,59.71,59.73,59.64,59.64,53000.0,39.9889,40.0023,39.942,39.942,53000.0
2012-01-05 14:45:00,59.65,59.69,59.58,59.59,58900.0,39.9487,39.9755,39.9019,39.9086,58900.0
2012-01-05 14:50:00,59.58,59.64,59.46,59.48,62000.0,39.9019,39.942,39.8215,39.8349,62000.0
2012-01-05 14:55:00,59.48,59.51,59.43,59.43,43300.0,39.8349,39.855,39.8014,39.8014,43300.0
2012-01-05 15:00:00,59.44,59.59,59.38,59.56,71900.0,39.8081,39.9086,39.7679,39.8885,71900.0
2012-01-05 15:05:00,59.56,59.66,59.56,59.66,50400.0,39.8885,39.9554,39.8885,39.9554,50400.0
2012-01-05 15:10:00,59.67,59.67,59.53,59.59,56200.0,39.9621,39.9621,39.8684,39.9086,56200.0
2012-01-05 15:15:00,59.59,59.73,59.57,59.73,56600.0,39.9086,40.0023,39.8952,40.0023,56600.0
2012-01-05 15:20:00,59.73,59.84,59.73,59.78,49200.0,40.0023,40.076,40.0023,40.0358,49200.0
2012-01-05 15:25:00,59.77,59.82,59.67,59.69,64500.0,40.0291,40.0626,39.9621,39.9755,64500.0
2012-01-05 15:30:00,59.68,59.74,59.61,59.61,84500.0,39.9688,40.009,39.922,39.922,84500.0
2012-01-05 15:35:00,59.6,59.78,59.57,59.76,69700.0,39.9153,40.0358,39.8952,40.0224,69700.0
2012-01-05 15:40:00,59.76,59.97,59.76,59.93,80500.0,40.0224,40.163,40.0224,40.1363,80500.0
2012-01-05 15:45:00,59.93,59.96,59.89,59.92,66900.0,40.1363,40.1564,40.1095,40.1296,66900.0
2012-01-05 15:50:00,59.92,59.98,59.87,59.98,80600.0,40.1296,40.1697,40.0961,40.1697,80600.0
2012-01-05 15:55:00,59.97,59.98,59.8,59.82,174500.0,40.163,40.1697,40.0492,40.0626,174500.0
2012-01-06 09:30:00,59.59,59.83,59.35,59.58,125700.0,39.9086,40.0693,39.7478,39.9019,125700.0
2012-01-06 09:35:00,59.58,59.77,59.55,59.65,103300.0,39.9019,40.0291,39.8818,39.9487,103300.0
2012-01-06 09:40:00,59.64,59.65,59.24,59.39,90700.0,39.942,39.9487,39.6742,39.7746,90700.0
2012-01-06 09:45:00,59.39,59.39,59.09,59.09,134400.0,39.7746,39.7746,39.5737,39.5737,134400.0
2012-01-06 09:50:00,59.09,59.18,58.85,58.85,150300.0,39.5737,39.634,39.413,39.413,150300.0
2012-01-06 09:55:00,58.85,59.0,58.7,58.82,183300.0,39.413,39.5134,39.3125,39.3929,183300.0
2012-01-06 10:00:00,58.82,58.88,58.72,58.88,54100.0,39.3929,39.4331,39.3259,39.4331,54100.0
2012-01-06 10:05:00,58.87,58.88,58.75,58.76,31600.0,39.4264,39.4331,39.346,39.3527,31600.0
2012-01-06 10:10:00,58.75,58.86,58.72,58.75,45000.0,39.346,39.4197,39.3259,39.346,45000.0
2012-01-06 10:15:00,58.75,58.94,58.75,58.81,55400.0,39.346,39.4732,39.346,39.3862,55400.0
2012-01-06 10:20:00,58.82,59.03,58.79,59.03,43500.0,39.3929,39.5335,39.3728,39.5335,43500.0
2012-01-06 10:25:00,59.02,59.08,59.0,59.05,28400.0,39.5268,39.567,39.5134,39.5469,28400.0
2012-01-06 10:30:00,59.08,59.29,59.06,59.29,78100.0,39.567,39.7076,39.5536,39.7076,78100.0
2012-01-06 10:35:00,59.3,59.4,59.29,59.33,75500.0,39.7143,39.7813,39.7076,39.7344,75500.0
2012-01-06 10:40:00,59.33,59.38,59.22,59.37,74200.0,39.7344,39.7679,39.6608,39.7612,74200.0
2012-01-06 10:45:00,59.39,59.58,59.37,59.57,38500.0,39.7746,39.9019,39.7612,39.8952,38500.0
2012-01-06 10:50:00,59.58,59.62,59.47,59.51,34600.0,39.9019,39.9286,39.8282,39.855,34600.0
2012-01-06 10:55:00,59.52,59.54,59.42,59.5,90700.0,39.8617,39.8751,39.7947,39.8483,90700.0
2012-01-06 11:00:00,59.5,59.56,59.41,59.41,31400.0,39.8483,39.8885,39.788,39.788,31400.0
2012-01-06 11:05:00,59.4,59.72,59.4,59.68,38000.0,39.7813,39.9956,39.7813,39.9688,38000.0
2012-01-06 11:10:00,59.68,59.72,59.61,59.64,99400.0,39.9688,39.9956,39.922,39.942,99400.0
2012-01-06 11:15:00,59.64,59.68,59.56,59.67,17300.0,39.942,39.9688,39.8885,39.9621,17300.0
2012-01-06 11:20:00,59.67,59.69,59.63,59.65,47200.0,39.9621,39.9755,39.9353,39.9487,47200.0
2012-01-06 11:25:00,59.65,59.68,59.58,59.63,21800.0,39.9487,39.9688,39.9019,39.9353,21800.0
2012-01-06 11:30:00,59.65,59.7,59.61,59.65,34700.0,39.9487,39.9822,39.922,39.9487,34700.0
2012-01-06 11:35:00,59.65,59.75,59.63,59.72,66300.0,39.9487,40.0157,39.9353,39.9956,66300.0
2012-01-06 11:40:00,59.71,59.79,59.68,59.77,52400.0,39.9889,40.0425,39.9688,40.0291,52400.0
2012-01-06 11:45:00,59.77,59.78,59.68,59.74,49100.0,40.0291,40.0358,39.9688,40.009,49100.0
2012-01-06 11:50:00,59.74,59.76,59.68,59.73,34100.0,40.009,40.0224,39.9688,40.0023,34100.0
2012-01-06 11:55:00,59.74,59.78,59.71,59.73,20300.0,40.009,40.0358,39.9889,40.0023,20300.0
2012-01-06 12:00:00,59.74,59.8,59.73,59.77,68800.0,40.009,40.0492,40.0023,40.0291,68800.0
2012-01-06 12:05:00,59.77,59.78,59.62,59.64,42200.0,40.0291,40.0358,39.9286,39.942,42200.0
2012-01-06 12:10:00,59.64,59.73,59.63,59.7,49300.0,39.942,40.0023,39.9353,39.9822,49300.0
2012-01-06 12:15:00,59.7,59.73,59.7,59.73,22100.0,39.9822,40.0023,39.9822,40.0023,22100.0
2012-01-06 12:20:00,59.73,59.82,59.73,59.78,27500.0,40.0023,40.0626,40.0023,40.0358,27500.0
2012-01-06 12:25:00,59.78,59.82,59.77,59.8,28200.0,40.0358,40.0626,40.0291,40.0492,28200.0
2012-01-06 12:30:00,59.8,59.85,59.77,59.8,37400.0,40.0492,40.0827,40.0291,40.0492,37400.0
2012-01-06 12:35:00,59.81,59.83,59.68,59.68,37800.0,40.0559,40.0693,39.9688,39.9688,37800.0
2012-01-06 12:40:00,59.68,59.7,59.53,59.59,48100.0,39.9688,39.9822,39.8684,39.9086,48100.0
2012-01-06 12:45:00,59.58,59.59,59.5,59.54,52100.0,39.9019,39.9086,39.8483,39.8751,52100.0
2012-01-06 12:50:00,59.54,59.62,59.54,59.6,9900.0,39.8751,39.9286,39.8751,39.9153,9900.0
2012-01-06 12:55:00,59.6,59.64,59.57,59.59,14800.0,39.9153,39.942,39.8952,39.9086,14800.0
2012-01-06 13:00:00,59.59,59.65,59.58,59.62,10000.0,39.9086,39.9487,39.9019,39.9286,10000.0
2012-01-06 13:05:00,59.61,59.64,59.59,59.6,23800.0,39.922,39.942,39.9086,39.9153,23800.0
2012-01-06 13:10:00,59.6,59.63,59.51,59.54,32300.0,39.9153,39.9353,39.855,39.8751,32300.0
2012-01-06 13:15:00,59.54,59.58,59.51,59.55,26800.0,39.8751,39.9019,39.855,39.8818,26800.0
2012-01-06 13:20:00,59.57,59.57,59.48,59.51,23200.0,39.8952,39.8952,39.8349,39.855,23200.0
2012-01-06 13:25:00,59.5,59.54,59.44,59.5,37700.0,39.8483,39.8751,39.8081,39.8483,37700.0
2012-01-06 13:30:00,59.49,59.57,59.44,59.53,44700.0,39.8416,39.8952,39.8081,39.8684,44700.0
2012-01-06 13:35:00,59.53,59.61,59.5,59.56,29800.0,39.8684,39.922,39.8483,39.8885,29800.0
2012-01-06 13:40:00,59.57,59.7,59.57,59.69,20200.0,39.8952,39.9822,39.8952,39.9755,20200.0
2012-01-06 13:45:00,59.69,59.73,59.69,59.73,16700.0,39.9755,40.0023,39.9755,40.0023,16700.0
2012-01-06 13:50:00,59.73,59.83,59.71,59.79,25500.0,40.0023,40.0693,39.9889,40.0425,25500.0
2012-01-06 13:55:00,59.78,59.89,59.76,59.81,40300.0,40.0358,40.1095,40.0224,40.0559,40300.0
2012-01-06 14:00:00,59.81,59.84,59.8,59.82,12500.0,40.0559,40.076,40.0492,40.0626,12500.0
2012-01-06 14:05:00,59.83,59.93,59.83,59.9,32600.0,40.0693,40.1363,40.0693,40.1162,32600.0
2012-01-06 14:10:00,59.9,59.9,59.81,59.85,44800.0,40.1162,40.1162,40.0559,40.0827,44800.0
2012-01-06 14:15:00,59.85,59.88,59.82,59.84,39100.0,40.0827,40.1028,40.0626,40.076,39100.0
2012-01-06 14:20:00,59.84,59.93,59.81,59.91,25500.0,40.076,40.1363,40.0559,40.1229,25500.0
2012-01-06 14:25:00,59.92,59.92,59.88,59.9,17800.0,40.1296,40.1296,40.1028,40.1162,17800.0
2012-01-06 14:30:00,59.9,59.96,59.89,59.95,21800.0,40.1162,40.1564,40.1095,40.1497,21800.0
2012-01-06 14:35:00,59.95,60.01,59.95,60.0,48100.0,40.1497,40.1898,40.1497,40.1831,48100.0
2012-01-06 14:40:00,59.99,60.01,59.98,60.0,30800.0,40.1764,40.1898,40.1697,40.1831,30800.0
2012-01-06 14:45:00,60.01,60.04,59.96,60.01,76200.0,40.1898,40.2099,40.1564,40.1898,76200.0
2012-01-06 14:50:00,60.01,60.02,59.93,59.95,32900.0,40.1898,40.1965,40.1363,40.1497,32900.0
2012-01-06 14:55:00,59.94,59.94,59.89,59.9,34400.0,40.143,40.143,40.1095,40.1162,34400.0
2012-01-06 15:00:00,59.9,59.96,59.89,59.89,63800.0,40.1162,40.1564,40.1095,40.1095,63800.0
2012-01-06 15:05:00,59.9,59.93,59.89,59.91,29500.0,40.1162,40.1363,40.1095,40.1229,29500.0
2012-01-06 15:10:00,59.92,59.95,59.88,59.91,46900.0,40.1296,40.1497,40.1028,40.1229,46900.0
2012-01-06 15:15:00,59.91,59.94,59.87,59.92,67100.0,40.1229,40.143,40.0961,40.1296,67100.0
2012-01-06 15:20:00,59.92,59.97,59.91,59.97,20800.0,40.1296,40.163,40.1229,40.163,20800.0
2012-01-06 15:25:00,59.98,59.98,59.95,59.96,52900.0,40.1697,40.1697,40.1497,40.1564,52900.0
2012-01-06 15:30:00,59.96,60.02,59.94,59.96,126900.0,40.1564,40.1965,40.143,40.1564,126900.0
2012-01-06 15:35:00,59.97,60.0,59.92,59.92,93100.0,40.163,40.1831,40.1296,40.1296,93100.0
2012-01-06 15:40:00,59.92,60.02,59.92,59.95,214800.0,40.1296,40.1965,40.1296,40.1497,214800.0
2012-01-06 15:45:00,59.96,60.01,59.87,59.92,137000.0,40.1564,40.1898,40.0961,40.1296,137000.0
2012-01-06 15:50:00,59.91,60.0,59.87,60.0,122400.0,40.1229,40.1831,40.0961,40.1831,122400.0
2012-01-06 15:55:00,59.99,60.01,59.86,59.92,334300.0,40.1764,40.1898,40.0894,40.1296,334300.0
2012-01-09 09:30:00,60.02,60.04,59.61,59.78,60700.0,40.1965,40.2099,39.922,40.0358,60700.0
2012-01-09 09:35:00,59.74,59.85,59.56,59.62,53400.0,40.009,40.0827,39.8885,39.9286,53400.0
2012-01-09 09:40:00,59.61,59.66,59.4,59.5,31400.0,39.922,39.9554,39.7813,39.8483,31400.0
2012-01-09 09:45:00,59.48,59.67,59.47,59.6,138500.0,39.8349,39.9621,39.8282,39.9153,138500.0
2012-01-09 09:50:00,59.61,59.67,59.53,59.61,64100.0,39.922,39.9621,39.8684,39.922,64100.0
2012-01-09 09:55:00,59.61,59.72,59.51,59.56,108500.0,39.922,39.9956,39.855,39.8885,108500.0
2012-01-09 10:00:00,59.56,59.61,59.48,59.51,72100.0,39.8885,39.922,39.8349,39.855,72100.0
2012-01-09 10:05:00,59.51,59.57,59.43,59.53,100200.0,39.855,39.8952,39.8014,39.8684,100200.0
2012-01-09 10:10:00,59.53,59.58,59.52,59.57,114100.0,39.8684,39.9019,39.8617,39.8952,114100.0
2012-01-09 10:15:00,59.57,59.62,59.54,59.58,58500.0,39.8952,39.9286,39.8751,39.9019,58500.0
2012-01-09 10:20:00,59.59,59.63,59.56,59.61,52000.0,39.9086,39.9353,39.8885,39.922,52000.0
2012-01-09 10:25:00,59.62,59.72,59.59,59.72,76400.0,39.9286,39.9956,39.9086,39.9956,76400.0
2012-01-09 10:30:00,59.74,59.83,59.71,59.74,63600.0,40.009,40.0693,39.9889,40.009,63600.0
2012-01-09 10:35:00,59.74,59.78,59.54,59.61,91100.0,40.009,40.0358,39.8751,39.922,91100.0
2012-01-09 10:40:00,59.61,59.66,59.54,59.55,90400.0,39.922,39.9554,39.8751,39.8818,90400.0
2012-01-09 10:45:00,59.55,59.65,59.53,59.55,84300.0,39.8818,39.9487,39.8684,39.8818,84300.0
2012-01-09 10:50:00,59.57,59.66,59.48,59.61,99800.0,39.8952,39.9554,39.8349,39.922,99800.0
2012-01-09 10:55:00,59.6,59.6,59.53,59.54,24900.0,39.9153,39.9153,39.8684,39.8751,24900.0
2012-01-09 11:00:00,59.55,59.68,59.52,59.63,39900.0,39.8818,39.9688,39.8617,39.9353,39900.0
2012-01-09 11:05:00,59.63,59.66,59.47,59.52,49600.0,39.9353,39.9554,39.8282,39.8617,49600.0
2012-01-09 11:10:00,59.5,59.61,59.42,59.55,69300.0,39.8483,39.922,39.7947,39.8818,69300.0
2012-01-09 11:15:00,59.56,59.59,59.46,59.52,24600.0,39.8885,39.9086,39.8215,39.8617,24600.0
2012-01-09 11:20:00,59.51,59.59,59.49,59.59,30900.0,39.855,39.9086,39.8416,39.9086,30900.0
2012-01-09 11:25:00,59.59,59.6,59.49,59.5,83800.0,39.9086,39.9153,39.8416,39.8483,83800.0
2012-01-09 11:30:00,59.49,59.54,59.47,59.49,17600.0,39.8416,39.8751,39.8282,39.8416,17600.0
2012-01-09 11:35:00,59.49,59.55,59.42,59.54,31500.0,39.8416,39.8818,39.7947,39.8751,31500.0
2012-01-09 11:40:00,59.55,59.63,59.5,59.6,18300.0,39.8818,39.9353,39.8483,39.9153,18300.0
2012-01-09 11:45:00,59.61,59.68,59.57,59.6,23000.0,39.922,39.9688,39.8952,39.9153,23000.0
2012-01-09 11:50:00,59.62,59.66,59.58,59.62,29900.0,39.9286,39.9554,39.9019,39.9286,29900.0
2012-01-09 11:55:00,59.63,59.65,59.59,59.62,24600.0,39.9353,39.9487,39.9086,39.9286,24600.0
2012-01-09 12:00:00,59.62,59.66,59.6,59.63,39600.0,39.9286,39.9554,39.9153,39.9353,39600.0
2012-01-09 12:05:00,59.62,59.64,59.54,59.54,42700.0,39.9286,39.942,39.8751,39.8751,42700.0
2012-01-09 12:10:00,59.55,59.55,59.49,59.51,30900.0,39.8818,39.8818,39.8416,39.855,30900.0
2012-01-09 12:15:00,59.51,59.52,59.44,59.44,21800.0,39.855,39.8617,39.8081,39.8081,21800.0
2012-01-09 12:20:00,59.45,59.5,59.39,59.49,28700.0,39.8148,39.8483,39.7746,39.8416,28700.0
2012-01-09 12:25:00,59.5,59.61,59.5,59.58,18100.0,39.8483,39.922,39.8483,39.9019,18100.0
2012-01-09 12:30:00,59.59,59.71,59.57,59.67,31400.0,39.9086,39.9889,39.8952,39.9621,31400.0
2012-01-09 12:35:00,59.67,59.68,59.62,59.62,44600.0,39.9621,39.9688,39.9286,39.9286,44600.0
2012-01-09 12:40:00,59.63,59.67,59.59,59.63,23900.0,39.9353,39.9621,39.9086,39.9353,23900.0
2012-01-09 12:45:00,59.63,59.66,59.59,59.63,26900.0,39.9353,39.9554,39.9086,39.9353,26900.0
2012-01-09 12:50:00,59.64,59.66,59.61,59.64,28900.0,39.942,39.9554,39.922,39.942,28900.0
2012-01-09 12:55:00,59.64,59.67,59.59,59.63,21600.0,39.942,39.9621,39.9086,39.9353,21600.0
2012-01-09 13:00:00,59.63,59.69,59.59,59.67,37800.0,39.9353,39.9755,39.9086,39.9621,37800.0
2012-01-09 13:05:00,59.65,59.8,59.65,59.8,28500.0,39.9487,40.0492,39.9487,40.0492,28500.0
2012-01-09 13:10:00,59.8,59.87,59.78,59.87,18300.0,40.0492,40.0961,40.0358,40.0961,18300.0
2012-01-09 13:15:00,59.87,59.95,59.85,59.86,17900.0,40.0961,40.1497,40.0827,40.0894,17900.0
2012-01-09 13:20:00,59.86,59.88,59.8,59.88,8700.0,40.0894,40.1028,40.0492,40.1028,8700.0
2012-01-09 13:25:00,59.89,59.93,59.81,59.92,21800.0,40.1095,40.1363,40.0559,40.1296,21800.0
2012-01-09 13:30:00,59.91,59.92,59.84,59.92,22300.0,40.1229,40.1296,40.076,40.1296,22300.0
2012-01-09 13:35:00,59.9,59.91,59.83,59.89,30300.0,40.1162,40.1229,40.0693,40.1095,30300.0
2012-01-09 13:40:00,59.88,59.95,59.88,59.93,13000.0,40.1028,40.1497,40.1028,40.1363,13000.0
2012-01-09 13:45:00,59.94,60.0,59.89,59.99,22000.0,40.143,40.1831,40.1095,40.1764,22000.0
2012-01-09 13:50:00,59.99,60.04,59.96,60.02,24300.0,40.1764,40.2099,40.1564,40.1965,24300.0
2012-01-09 13:55:00,60.01,60.03,59.98,60.03,18700.0,40.1898,40.2032,40.1697,40.2032,18700.0
2012-01-09 14:00:00,60.03,60.05,60.01,60.03,20000.0,40.2032,40.2166,40.1898,40.2032,20000.0
2012-01-09 14:05:00,60.05,60.16,60.04,60.12,71100.0,40.2166,40.2903,40.2099,40.2635,71100.0
2012-01-09 14:10:00,60.13,60.16,60.09,60.13,46400.0,40.2702,40.2903,40.2434,40.2702,46400.0
2012-01-09 14:15:00,60.12,60.14,60.01,60.04,30800.0,40.2635,40.2769,40.1898,40.2099,30800.0
2012-01-09 14:20:00,60.03,60.05,60.0,60.02,16100.0,40.2032,40.2166,40.1831,40.1965,16100.0
2012-01-09 14:25:00,60.01,60.05,59.98,60.01,25900.0,40.1898,40.2166,40.1697,40.1898,25900.0
2012-01-09 14:30:00,60.01,60.13,60.01,60.08,27700.0,40.1898,40.2702,40.1898,40.2367,27700.0
2012-01-09 14:35:00,60.07,60.1,60.01,60.01,30000.0,40.23,40.2501,40.1898,40.1898,30000.0
2012-01-09 14:40:00,60.01,60.06,60.0,60.05,36000.0,40.1898,40.2233,40.1831,40.2166,36000.0
2012-01-09 14:45:00,60.06,60.06,59.97,59.99,99100.0,40.2233,40.2233,40.163,40.1764,99100.0
2012-01-09 14:50:00,60.0,60.01,59.9,59.9,60200.0,40.1831,40.1898,40.1162,40.1162,60200.0
2012-01-09 14:55:00,59.89,59.93,59.86,59.91,42600.0,40.1095,40.1363,40.0894,40.1229,42600.0
2012-01-09 15:00:00,59.92,59.95,59.86,59.9,96700.0,40.1296,40.1497,40.0894,40.1162,96700.0
2012-01-09 15:05:00,59.9,59.98,59.89,59.97,52800.0,40.1162,40.1697,40.1095,40.163,52800.0
2012-01-09 15:10:00,59.97,59.98,59.89,59.96,76800.0,40.163,40.1697,40.1095,40.1564,76800.0
2012-01-09 15:15:00,59.95,59.98,59.92,59.98,79200.0,40.1497,40.1697,40.1296,40.1697,79200.0
2012-01-09 15:20:00,59.98,60.07,59.98,60.0,32100.0,40.1697,40.23,40.1697,40.1831,32100.0
2012-01-09 15:25:00,60.0,60.06,59.98,60.03,41500.0,40.1831,40.2233,40.1697,40.2032,41500.0
2012-01-09 15:30:00,60.02,60.05,59.99,60.03,51500.0,40.1965,40.2166,40.1764,40.2032,51500.0
2012-01-09 15:35:00,60.03,60.11,60.03,60.11,63800.0,40.2032,40.2568,40.2032,40.2568,63800.0
2012-01-09 15:40:00,60.12,60.27,60.12,60.26,109900.0,40.2635,40.364,40.2635,40.3573,109900.0
2012-01-09 15:45:00,60.27,60.52,60.25,60.48,281900.0,40.364,40.5314,40.3506,40.5046,281900.0
2012-01-09 15:50:00,60.47,60.49,60.4,60.46,247200.0,40.4979,40.5113,40.451,40.4912,247200.0
2012-01-09 15:55:00,60.46,60.47,60.32,60.4,338600.0,40.4912,40.4979,40.3975,40.451,338600.0
2012-01-10 09:30:00,61.22,61.25,60.79,60.89,119100.0,41.0002,41.0203,40.7122,40.7792,119100.0
2012-01-10 09:35:00,60.89,61.1,60.83,60.89,130900.0,40.7792,40.9198,40.739,40.7792,130900.0
2012-01-10 09:40:00,60.89,60.89,60.72,60.78,90500.0,40.7792,40.7792,40.6653,40.7055,90500.0
2012-01-10 09:45:00,60.81,61.07,60.75,60.91,92000.0,40.7256,40.8997,40.6854,40.7926,92000.0
2012-01-10 09:50:00,60.91,61.12,60.9,60.99,131900.0,40.7926,40.9332,40.7859,40.8462,131900.0
2012-01-10 09:55:00,61.01,61.15,61.0,61.1,84000.0,40.8596,40.9533,40.8529,40.9198,84000.0
2012-01-10 10:00:00,61.13,61.38,61.13,61.38,82800.0,40.9399,41.1074,40.9399,41.1074,82800.0
2012-01-10 10:05:00,61.39,61.44,61.29,61.39,73600.0,41.114,41.1475,41.0471,41.114,73600.0
2012-01-10 10:10:00,61.38,61.42,61.27,61.35,56100.0,41.1074,41.1341,41.0337,41.0873,56100.0
2012-01-10 10:15:00,61.37,61.54,61.35,61.49,86200.0,41.1007,41.2145,41.0873,41.181,86200.0
2012-01-10 10:20:00,61.51,61.6,61.39,61.55,201300.0,41.1944,41.2547,41.114,41.2212,201300.0
2012-01-10 10:25:00,61.55,61.61,61.44,61.59,96600.0,41.2212,41.2614,41.1475,41.248,96600.0
2012-01-10 10:30:00,61.59,61.62,61.48,61.55,53200.0,41.248,41.2681,41.1743,41.2212,53200.0
2012-01-10 10:35:00,61.54,61.71,61.54,61.6,63000.0,41.2145,41.3284,41.2145,41.2547,63000.0
2012-01-10 10:40:00,61.6,61.72,61.55,61.69,40100.0,41.2547,41.3351,41.2212,41.315,40100.0
2012-01-10 10:45:00,61.67,61.71,61.55,61.55,26800.0,41.3016,41.3284,41.2212,41.2212,26800.0
2012-01-10 10:50:00,61.55,61.59,61.51,61.54,22500.0,41.2212,41.248,41.1944,41.2145,22500.0
2012-01-10 10:55:00,61.54,61.61,61.52,61.59,50400.0,41.2145,41.2614,41.2011,41.248,50400.0
2012-01-10 11:00:00,61.6,61.61,61.35,61.35,70400.0,41.2547,41.2614,41.0873,41.0873,70400.0
2012-01-10 11:05:00,61.35,61.39,61.25,61.38,56800.0,41.0873,41.114,41.0203,41.1074,56800.0
2012-01-10 11:10:00,61.38,61.49,61.34,61.46,44200.0,41.1074,41.181,41.0806,41.1609,44200.0
2012-01-10 11:15:00,61.47,61.49,61.37,61.38,55900.0,41.1676,41.181,41.1007,41.1074,55900.0
2012-01-10 11:20:00,61.37,61.39,61.27,61.36,74400.0,41.1007,41.114,41.0337,41.094,74400.0
2012-01-10 11:25:00,61.35,61.39,61.32,61.37,48400.0,41.0873,41.114,41.0672,41.1007,48400.0
2012-01-10 11:30:00,61.37,61.4,61.32,61.39,112800.0,41.1007,41.1207,41.0672,41.114,112800.0
2012-01-10 11:35:00,61.4,61.43,61.33,61.36,23800.0,41.1207,41.1408,41.0739,41.094,23800.0
2012-01-10 11:40:00,61.37,61.39,61.33,61.37,21300.0,41.1007,41.114,41.0739,41.1007,21300.0
2012-01-10 11:45:00,61.38,61.41,61.32,61.35,25700.0,41.1074,41.1274,41.0672,41.0873,25700.0
2012-01-10 11:50:00,61.35,61.43,61.32,61.43,17300.0,41.0873,41.1408,41.0672,41.1408,17300.0
2012-01-10 11:55:00,61.43,61.51,61.38,61.45,47000.0,41.1408,41.1944,41.1074,41.1542,47000.0
2012-01-10 12:00:00,61.45,61.46,61.37,61.43,30400.0,41.1542,41.1609,41.1007,41.1408,30400.0
2012-01-10 12:05:00,61.43,61.49,61.41,61.48,22700.0,41.1408,41.181,41.1274,41.1743,22700.0
2012-01-10 12:10:00,61.48,61.54,61.47,61.53,18900.0,41.1743,41.2145,41.1676,41.2078,18900.0
2012-01-10 12:15:00,61.53,61.67,61.52,61.67,61200.0,41.2078,41.3016,41.2011,41.3016,61200.0
2012-01-10 12:20:00,61.65,61.66,61.59,61.63,89300.0,41.2882,41.2949,41.248,41.2748,89300.0
2012-01-10 12:25:00,61.63,61.64,61.47,61.6,76000.0,41.2748,41.2815,41.1676,41.2547,76000.0
2012-01-10 12:30:00,61.6,61.65,61.54,61.62,75100.0,41.2547,41.2882,41.2145,41.2681,75100.0
2012-01-10 12:35:00,61.63,61.65,61.52,61.55,30800.0,41.2748,41.2882,41.2011,41.2212,30800.0
2012-01-10 12:40:00,61.56,61.63,61.54,61.63,44500.0,41.2279,41.2748,41.2145,41.2748,44500.0
2012-01-10 12:45:00,61.62,61.7,61.6,61.65,59100.0,41.2681,41.3217,41.2547,41.2882,59100.0
2012-01-10 12:50:00,61.64,61.67,61.6,61.63,26700.0,41.2815,41.3016,41.2547,41.2748,26700.0
2012-01-10 12:55:00,61.62,61.67,61.62,61.66,42400.0,41.2681,41.3016,41.2681,41.2949,42400.0
2012-01-10 13:00:00,61.67,61.69,61.63,61.65,56500.0,41.3016,41.315,41.2748,41.2882,56500.0
2012-01-10 13:05:00,61.65,61.71,61.65,61.67,36800.0,41.2882,41.3284,41.2882,41.3016,36800.0
2012-01-10 13:10:00,61.67,61.73,61.65,61.7,34300.0,41.3016,41.3418,41.2882,41.3217,34300.0
2012-01-10 13:15:00,61.71,61.75,61.7,61.72,38700.0,41.3284,41.3551,41.3217,41.3351,38700.0
2012-01-10 13:20:00,61.72,61.73,61.63,61.68,43800.0,41.3351,41.3418,41.2748,41.3083,43800.0
2012-01-10 13:25:00,61.68,61.74,61.66,61.74,40100.0,41.3083,41.3485,41.2949,41.3485,40100.0
2012-01-10 13:30:00,61.74,61.75,61.69,61.71,71600.0,41.3485,41.3551,41.315,41.3284,71600.0
2012-01-10 13:35:00,61.71,61.71,61.65,61.69,62500.0,41.3284,41.3284,41.2882,41.315,62500.0
2012-01-10 13:40:00,61.7,61.71,61.69,61.7,34900.0,41.3217,41.3284,41.315,41.3217,34900.0
2012-01-10 13:45:00,61.71,61.71,61.68,61.68,49900.0,41.3284,41.3284,41.3083,41.3083,49900.0
2012-01-10 13:50:00,61.67,61.71,61.63,61.64,88300.0,41.3016,41.3284,41.2748,41.2815,88300.0
2012-01-10 13:55:00,61.64,61.69,61.6,61.61,40000.0,41.2815,41.315,41.2547,41.2614,40000.0
2012-01-10 14:00:00,61.61,61.62,61.51,61.53,58400.0,41.2614,41.2681,41.1944,41.2078,58400.0
2012-01-10 14:05:00,61.54,61.55,61.5,61.53,49600.0,41.2145,41.2212,41.1877,41.2078,49600.0
2012-01-10 14:10:00,61.52,61.6,61.51,61.55,43900.0,41.2011,41.2547,41.1944,41.2212,43900.0
2012-01-10 14:15:00,61.56,61.7,61.55,61.66,45100.0,41.2279,41.3217,41.2212,41.2949,45100.0
2012-01-10 14:20:00,61.65,61.68,61.58,61.58,62700.0,41.2882,41.3083,41.2413,41.2413,62700.0
2012-01-10 14:25:00,61.59,61.59,61.51,61.52,43400.0,41.248,41.248,41.1944,41.2011,43400.0
2012-01-10 14:30:00,61.52,61.62,61.52,61.58,40000.0,41.2011,41.2681,41.2011,41.2413,40000.0
2012-01-10 14:35:00,61.58,61.58,61.48,61.48,86000.0,41.2413,41.2413,41.1743,41.1743,86000.0
2012-01-10 14:40:00,61.48,61.55,61.48,61.52,65400.0,41.1743,41.2212,41.1743,41.2011,65400.0
2012-01-10 14:45:00,61.53,61.58,61.51,61.55,42300.0,41.2078,41.2413,41.1944,41.2212,42300.0
2012-01-10 14:50:00,61.55,61.59,61.48,61.52,51700.0,41.2212,41.248,41.1743,41.2011,51700.0
2012-01-10 14:55:00,61.5,61.54,61.48,61.51,39500.0,41.1877,41.2145,41.1743,41.1944,39500.0
2012-01-10 15:00:00,61.51,61.58,61.5,61.57,30700.0,41.1944,41.2413,41.1877,41.2346,30700.0
2012-01-10 15:05:00,61.56,61.59,61.5,61.54,35200.0,41.2279,41.248,41.1877,41.2145,35200.0
2012-01-10 15:10:00,61.54,61.58,61.49,61.58,53200.0,41.2145,41.2413,41.181,41.2413,53200.0
2012-01-10 15:15:00,61.57,61.63,61.53,61.59,125000.0,41.2346,41.2748,41.2078,41.248,125000.0
2012-01-10 15:20:00,61.58,61.59,61.51,61.52,67600.0,41.2413,41.248,41.1944,41.2011,67600.0
2012-01-10 15:25:00,61.52,61.52,61.42,61.42,79200.0,41.2011,41.2011,41.1341,41.1341,79200.0
2012-01-10 15:30:00,61.42,61.44,61.34,61.39,119700.0,41.1341,41.1475,41.0806,41.114,119700.0
2012-01-10 15:35:00,61.39,61.42,61.34,61.4,74300.0,41.114,41.1341,41.0806,41.1207,74300.0
2012-01-10 15:40:00,61.4,61.41,61.34,61.39,106000.0,41.1207,41.1274,41.0806,41.114,106000.0
2012-01-10 15:45:00,61.4,61.45,61.37,61.41,134300.0,41.1207,41.1542,41.1007,41.1274,134300.0
2012-01-10 15:50:00,61.41,61.51,61.41,61.5,223100.0,41.1274,41.1944,41.1274,41.1877,223100.0
2012-01-10 15:55:00,61.49,61.61,61.47,61.56,396900.0,41.181,41.2614,41.1676,41.2279,396900.0
2012-01-11 09:30:00,61.28,61.36,60.93,61.24,49400.0,41.0404,41.094,40.806,41.0136,49400.0
2012-01-11 09:35:00,61.26,61.29,60.98,61.17,32700.0,41.027,41.0471,40.8395,40.9667,32700.0
2012-01-11 09:40:00,61.16,61.31,61.09,61.26,38000.0,40.96,41.0605,40.9131,41.027,38000.0
2012-01-11 09:45:00,61.27,61.37,61.18,61.36,108800.0,41.0337,41.1007,40.9734,41.094,108800.0
2012-01-11 09:50:00,61.36,61.43,61.26,61.3,104500.0,41.094,41.1408,41.027,41.0538,104500.0
2012-01-11 09:55:00,61.31,61.31,61.08,61.09,62900.0,41.0605,41.0605,40.9064,40.9131,62900.0
2012-01-11 10:00:00,61.1,61.16,60.95,60.96,79300.0,40.9198,40.96,40.8194,40.8261,79300.0
2012-01-11 10:05:00,60.96,61.02,60.89,60.96,74500.0,40.8261,40.8663,40.7792,40.8261,74500.0
2012-01-11 10:10:00,60.96,60.98,60.82,60.84,48300.0,40.8261,40.8395,40.7323,40.7457,48300.0
2012-01-11 10:15:00,60.84,60.88,60.8,60.81,113000.0,40.7457,40.7725,40.7189,40.7256,113000.0
2012-01-11 10:20:00,60.82,60.97,60.81,60.97,43400.0,40.7323,40.8328,40.7256,40.8328,43400.0
2012-01-11 10:25:00,60.97,61.0,60.96,60.99,32600.0,40.8328,40.8529,40.8261,40.8462,32600.0
2012-01-11 10:30:00,60.99,61.19,60.95,61.11,124200.0,40.8462,40.9801,40.8194,40.9265,124200.0
2012-01-11 10:35:00,61.11,61.18,61.06,61.18,75000.0,40.9265,40.9734,40.893,40.9734,75000.0
2012-01-11 10:40:00,61.18,61.23,61.18,61.2,50000.0,40.9734,41.0069,40.9734,40.9868,50000.0
2012-01-11 10:45:00,61.21,61.29,61.2,61.29,39000.0,40.9935,41.0471,40.9868,41.0471,39000.0
2012-01-11 10:50:00,61.3,61.3,61.25,61.26,36500.0,41.0538,41.0538,41.0203,41.027,36500.0
2012-01-11 10:55:00,61.27,61.29,61.15,61.16,90100.0,41.0337,41.0471,40.9533,40.96,90100.0
2012-01-11 11:00:00,61.15,61.19,61.15,61.18,16100.0,40.9533,40.9801,40.9533,40.9734,16100.0
2012-01-11 11:05:00,61.17,61.18,61.12,61.13,46400.0,40.9667,40.9734,40.9332,40.9399,46400.0
2012-01-11 11:10:00,61.12,61.13,61.09,61.1,26300.0,40.9332,40.9399,40.9131,40.9198,26300.0
2012-01-11 11:15:00,61.09,61.21,61.09,61.18,21000.0,40.9131,40.9935,40.9131,40.9734,21000.0
2012-01-11 11:20:00,61.17,61.21,61.17,61.18,21700.0,40.9667,40.9935,40.9667,40.9734,21700.0
2012-01-11 11:25:00,61.18,61.19,61.09,61.09,11300.0,40.9734,40.9801,40.9131,40.9131,11300.0
2012-01-11 11:30:00,61.09,61.15,61.08,61.15,12900.0,40.9131,40.9533,40.9064,40.9533,12900.0
2012-01-11 11:35:00,61.15,61.16,61.07,61.09,13300.0,40.9533,40.96,40.8997,40.9131,13300.0
2012-01-11 11:40:00,61.1,61.12,61.05,61.09,18600.0,40.9198,40.9332,40.8863,40.9131,18600.0
2012-01-11 11:45:00,61.08,61.11,61.05,61.09,17000.0,40.9064,40.9265,40.8863,40.9131,17000.0
2012-01-11 11:50:00,61.09,61.13,61.07,61.11,25100.0,40.9131,40.9399,40.8997,40.9265,25100.0
2012-01-11 11:55:00,61.12,61.14,61.09,61.12,36800.0,40.9332,40.9466,40.9131,40.9332,36800.0
2012-01-11 12:00:00,61.13,61.2,61.12,61.16,40300.0,40.9399,40.9868,40.9332,40.96,40300.0
2012-01-11 12:05:00,61.15,61.22,61.11,61.22,36600.0,40.9533,41.0002,40.9265,41.0002,36600.0
2012-01-11 12:10:00,61.24,61.29,61.21,61.25,39300.0,41.0136,41.0471,40.9935,41.0203,39300.0
2012-01-11 12:15:00,61.25,61.28,61.19,61.28,47000.0,41.0203,41.0404,40.9801,41.0404,47000.0
2012-01-11 12:20:00,61.28,61.31,61.24,61.25,35900.0,41.0404,41.0605,41.0136,41.0203,35900.0
2012-01-11 12:25:00,61.27,61.27,61.22,61.25,23300.0,41.0337,41.0337,41.0002,41.0203,23300.0
2012-01-11 12:30:00,61.25,61.26,61.19,61.23,23900.0,41.0203,41.027,40.9801,41.0069,23900.0
2012-01-11 12:35:00,61.22,61.25,61.2,61.22,15800.0,41.0002,41.0203,40.9868,41.0002,15800.0
2012-01-11 12:40:00,61.22,61.23,61.15,61.15,14100.0,41.0002,41.0069,40.9533,40.9533,14100.0
2012-01-11 12:45:00,61.16,61.25,61.14,61.18,19400.0,40.96,41.0203,40.9466,40.9734,19400.0
2012-01-11 12:50:00,61.19,61.23,61.16,61.18,14200.0,40.9801,41.0069,40.96,40.9734,14200.0
2012-01-11 12:55:00,61.18,61.22,61.17,61.2,15100.0,40.9734,41.0002,40.9667,40.9868,15100.0
2012-01-11 13:00:00,61.2,61.25,61.2,61.22,21600.0,40.9868,41.0203,40.9868,41.0002,21600.0
2012-01-11 13:05:00,61.22,61.23,61.17,61.19,67600.0,41.0002,41.0069,40.9667,40.9801,67600.0
2012-01-11 13:10:00,61.19,61.2,61.1,61.16,57800.0,40.9801,40.9868,40.9198,40.96,57800.0
2012-01-11 13:15:00,61.16,61.21,61.15,61.17,32500.0,40.96,40.9935,40.9533,40.9667,32500.0
2012-01-11 13:20:00,61.16,61.23,61.16,61.22,47100.0,40.96,41.0069,40.96,41.0002,47100.0
2012-01-11 13:25:00,61.23,61.24,61.17,61.2,29900.0,41.0069,41.0136,40.9667,40.9868,29900.0
2012-01-11 13:30:00,61.21,61.23,61.18,61.19,35900.0,40.9935,41.0069,40.9734,40.9801,35900.0
2012-01-11 13:35:00,61.2,61.28,61.18,61.22,43000.0,40.9868,41.0404,40.9734,41.0002,43000.0
2012-01-11 13:40:00,61.22,61.29,61.21,61.27,36800.0,41.0002,41.0471,40.9935,41.0337,36800.0
2012-01-11 13:45:00,61.28,61.3,61.24,61.29,47600.0,41.0404,41.0538,41.0136,41.0471,47600.0
2012-01-11 13:50:00,61.29,61.3,61.27,61.29,16100.0,41.0471,41.0538,41.0337,41.0471,16100.0
2012-01-11 13:55:00,61.29,61.3,61.27,61.3,21500.0,41.0471,41.0538,41.0337,41.0538,21500.0
2012-01-11 14:00:00,61.29,61.33,61.28,61.29,39600.0,41.0471,41.0739,41.0404,41.0471,39600.0
2012-01-11 14:05:00,61.28,61.3,61.23,61.25,46200.0,41.0404,41.0538,41.0069,41.0203,46200.0
2012-01-11 14:10:00,61.24,61.32,61.23,61.31,25800.0,41.0136,41.0672,41.0069,41.0605,25800.0
2012-01-11 14:15:00,61.31,61.34,61.29,61.31,19500.0,41.0605,41.0806,41.0471,41.0605,19500.0
2012-01-11 14:20:00,61.31,61.31,61.12,61.14,35500.0,41.0605,41.0605,40.9332,40.9466,35500.0
2012-01-11 14:25:00,61.14,61.2,61.11,61.18,35500.0,40.9466,40.9868,40.9265,40.9734,35500.0
2012-01-11 14:30:00,61.18,61.28,61.18,61.27,21200.0,40.9734,41.0404,40.9734,41.0337,21200.0
2012-01-11 14:35:00,61.26,61.28,61.23,61.26,21000.0,41.027,41.0404,41.0069,41.027,21000.0
2012-01-11 14:40:00,61.26,61.37,61.23,61.35,33700.0,41.027,41.1007,41.0069,41.0873,33700.0
2012-01-11 14:45:00,61.37,61.39,61.3,61.33,24800.0,41.1007,41.114,41.0538,41.0739,24800.0
2012-01-11 14:50:00,61.32,61.33,61.27,61.3,16200.0,41.0672,41.0739,41.0337,41.0538,16200.0
2012-01-11 14:55:00,61.29,61.36,61.28,61.34,31200.0,41.0471,41.094,41.0404,41.0806,31200.0
2012-01-11 15:00:00,61.34,61.42,61.31,61.4,26600.0,41.0806,41.1341,41.0605,41.1207,26600.0
2012-01-11 15:05:00,61.4,61.42,61.37,61.37,33700.0,41.1207,41.1341,41.1007,41.1007,33700.0
2012-01-11 15:10:00,61.39,61.48,61.39,61.47,33300.0,41.114,41.1743,41.114,41.1676,33300.0
2012-01-11 15:15:00,61.47,61.52,61.46,61.52,17300.0,41.1676,41.2011,41.1609,41.2011,17300.0
2012-01-11 15:20:00,61.52,61.59,61.52,61.57,35500.0,41.2011,41.248,41.2011,41.2346,35500.0
2012-01-11 15:25:00,61.58,61.7,61.58,61.69,71900.0,41.2413,41.3217,41.2413,41.315,71900.0
2012-01-11 15:30:00,61.68,61.68,61.58,61.6,75800.0,41.3083,41.3083,41.2413,41.2547,75800.0
2012-01-11 15:35:00,61.61,61.65,61.6,61.64,43100.0,41.2614,41.2882,41.2547,41.2815,43100.0
2012-01-11 15:40:00,61.65,61.73,61.64,61.66,40800.0,41.2882,41.3418,41.2815,41.2949,40800.0
2012-01-11 15:45:00,61.66,61.69,61.57,61.59,44700.0,41.2949,41.315,41.2346,41.248,44700.0
2012-01-11 15:50:00,61.59,61.65,61.57,61.64,74600.0,41.248,41.2882,41.2346,41.2815,74600.0
2012-01-11 15:55:00,61.65,61.66,61.57,61.63,126000.0,41.2882,41.2949,41.2346,41.2748,126000.0
2012-01-12 09:30:00,61.63,61.94,61.52,61.9,58100.0,41.5074,41.7162,41.4334,41.6893,58100.0
2012-01-12 09:35:00,61.86,61.93,61.69,61.69,59600.0,41.6624,41.7095,41.5479,41.5479,59600.0
2012-01-12 09:40:00,61.69,61.72,61.49,61.5,59300.0,41.5479,41.5681,41.4132,41.4199,59300.0
2012-01-12 09:45:00,61.51,61.52,61.29,61.39,113300.0,41.4266,41.4334,41.2785,41.3458,113300.0
2012-01-12 09:50:00,61.42,61.52,61.4,61.51,79500.0,41.366,41.4334,41.3525,41.4266,79500.0
2012-01-12 09:55:00,61.52,61.54,61.48,61.51,42700.0,41.4334,41.4468,41.4064,41.4266,42700.0
2012-01-12 10:00:00,61.51,61.52,61.36,61.4,121900.0,41.4266,41.4334,41.3256,41.3525,121900.0
2012-01-12 10:05:00,61.4,61.41,61.22,61.26,82900.0,41.3525,41.3593,41.2313,41.2583,82900.0
2012-01-12 10:10:00,61.27,61.3,61.07,61.07,51500.0,41.265,41.2852,41.1303,41.1303,51500.0
2012-01-12 10:15:00,61.07,61.14,60.97,61.05,84800.0,41.1303,41.1774,41.0629,41.1168,84800.0
2012-01-12 10:20:00,61.04,61.18,61.04,61.05,88100.0,41.1101,41.2044,41.1101,41.1168,88100.0
2012-01-12 10:25:00,61.07,61.15,61.04,61.04,63400.0,41.1303,41.1842,41.1101,41.1101,63400.0
2012-01-12 10:30:00,61.05,61.11,61.03,61.08,25300.0,41.1168,41.1572,41.1034,41.137,25300.0
2012-01-12 10:35:00,61.06,61.09,61.01,61.04,18100.0,41.1236,41.1438,41.0899,41.1101,18100.0
2012-01-12 10:40:00,61.03,61.04,60.91,60.95,54800.0,41.1034,41.1101,41.0225,41.0495,54800.0
2012-01-12 10:45:00,60.94,60.99,60.86,60.89,30000.0,41.0427,41.0764,40.9889,41.0091,30000.0
2012-01-12 10:50:00,60.89,61.08,60.86,61.08,51800.0,41.0091,41.137,40.9889,41.137,51800.0
2012-01-12 10:55:00,61.07,61.14,61.0,61.05,64900.0,41.1303,41.1774,41.0831,41.1168,64900.0
2012-01-12 11:00:00,61.06,61.21,61.02,61.2,63200.0,41.1236,41.2246,41.0966,41.2178,63200.0
2012-01-12 11:05:00,61.2,61.37,61.2,61.32,28200.0,41.2178,41.3323,41.2178,41.2987,28200.0
2012-01-12 11:10:00,61.32,61.33,61.22,61.24,16400.0,41.2987,41.3054,41.2313,41.2448,16400.0
2012-01-12 11:15:00,61.24,61.29,61.21,61.28,32500.0,41.2448,41.2785,41.2246,41.2717,32500.0
2012-01-12 11:20:00,61.29,61.41,61.28,61.39,38600.0,41.2785,41.3593,41.2717,41.3458,38600.0
2012-01-12 11:25:00,61.39,61.5,61.39,61.48,21800.0,41.3458,41.4199,41.3458,41.4064,21800.0
2012-01-12 11:30:00,61.48,61.49,61.43,61.48,27200.0,41.4064,41.4132,41.3727,41.4064,27200.0
2012-01-12 11:35:00,61.48,61.59,61.46,61.57,37100.0,41.4064,41.4805,41.393,41.467,37100.0
2012-01-12 11:40:00,61.57,61.6,61.54,61.55,25100.0,41.467,41.4872,41.4468,41.4536,25100.0
2012-01-12 11:45:00,61.55,61.58,61.53,61.58,14600.0,41.4536,41.4738,41.4401,41.4738,14600.0
2012-01-12 11:50:00,61.59,61.6,61.51,61.53,18500.0,41.4805,41.4872,41.4266,41.4401,18500.0
2012-01-12 11:55:00,61.54,61.63,61.53,61.62,30400.0,41.4468,41.5074,41.4401,41.5007,30400.0
2012-01-12 12:00:00,61.63,61.64,61.54,61.55,27200.0,41.5074,41.5142,41.4468,41.4536,27200.0
2012-01-12 12:05:00,61.55,61.57,61.47,61.48,14500.0,41.4536,41.467,41.3997,41.4064,14500.0
2012-01-12 12:10:00,61.48,61.52,61.46,61.52,21700.0,41.4064,41.4334,41.393,41.4334,21700.0
2012-01-12 12:15:00,61.52,61.54,61.5,61.51,19600.0,41.4334,41.4468,41.4199,41.4266,19600.0
2012-01-12 12:20:00,61.51,61.54,61.51,61.53,12100.0,41.4266,41.4468,41.4266,41.4401,12100.0
2012-01-12 12:25:00,61.52,61.61,61.52,61.61,26900.0,41.4334,41.494,41.4334,41.494,26900.0
2012-01-12 12:30:00,61.6,61.62,61.57,61.57,22400.0,41.4872,41.5007,41.467,41.467,22400.0
2012-01-12 12:35:00,61.57,61.65,61.54,61.64,32900.0,41.467,41.5209,41.4468,41.5142,32900.0
2012-01-12 12:40:00,61.64,61.65,61.61,61.65,15100.0,41.5142,41.5209,41.494,41.5209,15100.0
2012-01-12 12:45:00,61.64,61.65,61.59,61.64,22500.0,41.5142,41.5209,41.4805,41.5142,22500.0
2012-01-12 12:50:00,61.65,61.73,61.64,61.73,21200.0,41.5209,41.5748,41.5142,41.5748,21200.0
2012-01-12 12:55:00,61.73,61.88,61.71,61.86,66800.0,41.5748,41.6758,41.5613,41.6624,66800.0
2012-01-12 13:00:00,61.86,61.91,61.82,61.83,43400.0,41.6624,41.696,41.6354,41.6421,43400.0
2012-01-12 13:05:00,61.83,61.85,61.77,61.77,14600.0,41.6421,41.6556,41.6017,41.6017,14600.0
2012-01-12 13:10:00,61.77,61.78,61.73,61.74,24500.0,41.6017,41.6085,41.5748,41.5815,24500.0
2012-01-12 13:15:00,61.75,61.81,61.72,61.81,25300.0,41.5883,41.6287,41.5681,41.6287,25300.0
2012-01-12 13:20:00,61.8,61.83,61.79,61.82,33500.0,41.6219,41.6421,41.6152,41.6354,33500.0
2012-01-12 13:25:00,61.82,61.89,61.81,61.85,33900.0,41.6354,41.6826,41.6287,41.6556,33900.0
2012-01-12 13:30:00,61.83,61.84,61.74,61.79,38500.0,41.6421,41.6489,41.5815,41.6152,38500.0
2012-01-12 13:35:00,61.8,61.82,61.67,61.68,29100.0,41.6219,41.6354,41.5344,41.5411,29100.0
2012-01-12 13:40:00,61.67,61.77,61.64,61.76,24600.0,41.5344,41.6017,41.5142,41.595,24600.0
2012-01-12 13:45:00,61.77,61.77,61.65,61.65,15100.0,41.6017,41.6017,41.5209,41.5209,15100.0
2012-01-12 13:50:00,61.66,61.7,61.64,61.66,15300.0,41.5277,41.5546,41.5142,41.5277,15300.0
2012-01-12 13:55:00,61.65,61.72,61.65,61.7,25100.0,41.5209,41.5681,41.5209,41.5546,25100.0
2012-01-12 14:00:00,61.7,61.71,61.65,61.71,12200.0,41.5546,41.5613,41.5209,41.5613,12200.0
2012-01-12 14:05:00,61.7,61.75,61.67,61.68,47000.0,41.5546,41.5883,41.5344,41.5411,47000.0
2012-01-12 14:10:00,61.68,61.73,61.67,61.68,43600.0,41.5411,41.5748,41.5344,41.5411,43600.0
2012-01-12 14:15:00,61.69,61.72,61.66,61.69,15300.0,41.5479,41.5681,41.5277,41.5479,15300.0
2012-01-12 14:20:00,61.69,61.79,61.69,61.76,47700.0,41.5479,41.6152,41.5479,41.595,47700.0
2012-01-12 14:25:00,61.76,61.78,61.73,61.74,18900.0,41.595,41.6085,41.5748,41.5815,18900.0
2012-01-12 14:30:00,61.73,61.83,61.72,61.82,14600.0,41.5748,41.6421,41.5681,41.6354,14600.0
2012-01-12 14:35:00,61.82,61.95,61.81,61.95,47000.0,41.6354,41.723,41.6287,41.723,47000.0
2012-01-12 14:40:00,61.96,62.0,61.95,61.97,56900.0,41.7297,41.7566,41.723,41.7364,56900.0
2012-01-12 14:45:00,61.97,62.09,61.97,61.97,132600.0,41.7364,41.8173,41.7364,41.7364,132600.0
2012-01-12 14:50:00,61.98,62.05,61.97,62.05,30000.0,41.7432,41.7903,41.7364,41.7903,30000.0
2012-01-12 14:55:00,62.04,62.05,61.93,61.97,24500.0,41.7836,41.7903,41.7095,41.7364,24500.0
2012-01-12 15:00:00,61.97,61.98,61.91,61.94,19800.0,41.7364,41.7432,41.696,41.7162,19800.0
2012-01-12 15:05:00,61.94,62.04,61.92,62.01,43700.0,41.7162,41.7836,41.7028,41.7634,43700.0
2012-01-12 15:10:00,62.0,62.0,61.93,61.96,25100.0,41.7566,41.7566,41.7095,41.7297,25100.0
2012-01-12 15:15:00,61.96,62.03,61.96,62.02,30300.0,41.7297,41.7768,41.7297,41.7701,30300.0
2012-01-12 15:20:00,62.02,62.07,62.01,62.05,38400.0,41.7701,41.8038,41.7634,41.7903,38400.0
2012-01-12 15:25:00,62.04,62.11,62.04,62.08,41700.0,41.7836,41.8307,41.7836,41.8105,41700.0
2012-01-12 15:30:00,62.08,62.09,62.04,62.05,45400.0,41.8105,41.8173,41.7836,41.7903,45400.0
2012-01-12 15:35:00,62.05,62.08,62.04,62.06,27600.0,41.7903,41.8105,41.7836,41.797,27600.0
2012-01-12 15:40:00,62.07,62.09,62.04,62.06,82200.0,41.8038,41.8173,41.7836,41.797,82200.0
2012-01-12 15:45:00,62.07,62.1,62.03,62.08,116000.0,41.8038,41.824,41.7768,41.8105,116000.0
2012-01-12 15:50:00,62.1,62.13,62.08,62.08,78500.0,41.824,41.8442,41.8105,41.8105,78500.0
2012-01-12 15:55:00,62.08,62.12,62.05,62.07,186400.0,41.8105,41.8375,41.7903,41.8038,186400.0
2012-01-13 09:30:00,61.38,61.46,61.1,61.22,145400.0,41.3391,41.393,41.1505,41.2313,145400.0
2012-01-13 09:35:00,61.2,61.29,60.99,61.21,128400.0,41.2178,41.2785,41.0764,41.2246,128400.0
2012-01-13 09:40:00,61.2,61.21,60.75,60.79,79300.0,41.2178,41.2246,40.9148,40.9417,79300.0
2012-01-13 09:45:00,60.77,60.89,60.67,60.74,158700.0,40.9282,41.0091,40.8609,40.908,158700.0
2012-01-13 09:50:00,60.77,60.88,60.69,60.87,171300.0,40.9282,41.0023,40.8744,40.9956,171300.0
2012-01-13 09:55:00,60.86,60.88,60.65,60.72,110900.0,40.9889,41.0023,40.8474,40.8946,110900.0
2012-01-13 10:00:00,60.71,60.76,60.23,60.3,279400.0,40.8878,40.9215,40.5646,40.6117,279400.0
2012-01-13 10:05:00,60.3,60.52,60.2,60.38,149600.0,40.6117,40.7599,40.5444,40.6656,149600.0
2012-01-13 10:10:00,60.39,60.73,60.3,60.71,80200.0,40.6723,40.9013,40.6117,40.8878,80200.0
2012-01-13 10:15:00,60.7,60.72,60.47,60.49,72100.0,40.8811,40.8946,40.7262,40.7397,72100.0
2012-01-13 10:20:00,60.49,60.51,60.33,60.34,83000.0,40.7397,40.7531,40.6319,40.6386,83000.0
2012-01-13 10:25:00,60.34,60.74,60.33,60.72,37500.0,40.6386,40.908,40.6319,40.8946,37500.0
2012-01-13 10:30:00,60.73,60.73,60.62,60.69,58600.0,40.9013,40.9013,40.8272,40.8744,58600.0
2012-01-13 10:35:00,60.67,60.8,60.66,60.78,32400.0,40.8609,40.9484,40.8542,40.935,32400.0
2012-01-13 10:40:00,60.78,60.8,60.63,60.8,53500.0,40.935,40.9484,40.834,40.9484,53500.0
2012-01-13 10:45:00,60.79,60.95,60.78,60.92,48100.0,40.9417,41.0495,40.935,41.0293,48100.0
2012-01-13 10:50:00,60.91,60.93,60.87,60.91,27900.0,41.0225,41.036,40.9956,41.0225,27900.0
2012-01-13 10:55:00,60.89,61.03,60.88,61.02,43100.0,41.0091,41.1034,41.0023,41.0966,43100.0
2012-01-13 11:00:00,61.02,61.3,60.97,61.3,73900.0,41.0966,41.2852,41.0629,41.2852,73900.0
2012-01-13 11:05:00,61.28,61.45,61.28,61.43,62400.0,41.2717,41.3862,41.2717,41.3727,62400.0
2012-01-13 11:10:00,61.43,61.52,61.41,61.41,86900.0,41.3727,41.4334,41.3593,41.3593,86900.0
2012-01-13 11:15:00,61.43,61.58,61.41,61.58,39500.0,41.3727,41.4738,41.3593,41.4738,39500.0
2012-01-13 11:20:00,61.57,61.6,61.43,61.47,30700.0,41.467,41.4872,41.3727,41.3997,30700.0
2012-01-13 11:25:00,61.46,61.63,61.42,61.63,66400.0,41.393,41.5074,41.366,41.5074,66400.0
2012-01-13 11:30:00,61.63,61.75,61.61,61.73,48600.0,41.5074,41.5883,41.494,41.5748,48600.0
2012-01-13 11:35:00,61.75,61.8,61.64,61.67,56300.0,41.5883,41.6219,41.5142,41.5344,56300.0
2012-01-13 11:40:00,61.66,61.73,61.61,61.7,20700.0,41.5277,41.5748,41.494,41.5546,20700.0
2012-01-13 11:45:00,61.71,61.71,61.6,61.63,23700.0,41.5613,41.5613,41.4872,41.5074,23700.0
2012-01-13 11:50:00,61.64,61.71,61.58,61.58,26400.0,41.5142,41.5613,41.4738,41.4738,26400.0
2012-01-13 11:55:00,61.57,61.63,61.56,61.56,26000.0,41.467,41.5074,41.4603,41.4603,26000.0
2012-01-13 12:00:00,61.55,61.55,61.41,61.48,38500.0,41.4536,41.4536,41.3593,41.4064,38500.0
2012-01-13 12:05:00,61.49,61.52,61.46,61.46,21900.0,41.4132,41.4334,41.393,41.393,21900.0
2012-01-13 12:10:00,61.47,61.48,61.36,61.37,31900.0,41.3997,41.4064,41.3256,41.3323,31900.0
2012-01-13 12:15:00,61.37,61.38,61.32,61.38,26200.0,41.3323,41.3391,41.2987,41.3391,26200.0
2012-01-13 12:20:00,61.37,61.44,61.37,61.4,27400.0,41.3323,41.3795,41.3323,41.3525,27400.0
2012-01-13 12:25:00,61.4,61.44,61.37,61.4,16400.0,41.3525,41.3795,41.3323,41.3525,16400.0
2012-01-13 12:30:00,61.41,61.41,61.33,61.35,7500.0,41.3593,41.3593,41.3054,41.3189,7500.0
2012-01-13 12:35:00,61.34,61.36,61.28,61.34,13700.0,41.3121,41.3256,41.2717,41.3121,13700.0
2012-01-13 12:40:00,61.34,61.47,61.32,61.47,18300.0,41.3121,41.3997,41.2987,41.3997,18300.0
2012-01-13 12:45:00,61.48,61.57,61.48,61.51,23500.0,41.4064,41.467,41.4064,41.4266,23500.0
2012-01-13 12:50:00,61.52,61.57,61.49,61.57,17300.0,41.4334,41.467,41.4132,41.467,17300.0
2012-01-13 12:55:00,61.57,61.63,61.57,61.6,24700.0,41.467,41.5074,41.467,41.4872,24700.0
2012-01-13 13:00:00,61.6,61.6,61.42,61.42,22700.0,41.4872,41.4872,41.366,41.366,22700.0
2012-01-13 13:05:00,61.41,61.41,61.33,61.36,31600.0,41.3593,41.3593,41.3054,41.3256,31600.0
2012-01-13 13:10:00,61.34,61.34,61.27,61.27,13800.0,41.3121,41.3121,41.265,41.265,13800.0
2012-01-13 13:15:00,61.27,61.36,61.21,61.34,29900.0,41.265,41.3256,41.2246,41.3121,29900.0
2012-01-13 13:20:00,61.34,61.36,61.3,61.34,15900.0,41.3121,41.3256,41.2852,41.3121,15900.0
2012-01-13 13:25:00,61.33,61.34,61.27,61.33,11500.0,41.3054,41.3121,41.265,41.3054,11500.0
2012-01-13 13:30:00,61.32,61.33,61.25,61.33,11700.0,41.2987,41.3054,41.2515,41.3054,11700.0
2012-01-13 13:35:00,61.34,61.34,61.24,61.27,19900.0,41.3121,41.3121,41.2448,41.265,19900.0
2012-01-13 13:40:00,61.27,61.29,61.2,61.25,17400.0,41.265,41.2785,41.2178,41.2515,17400.0
2012-01-13 13:45:00,61.25,61.42,61.25,61.39,16000.0,41.2515,41.366,41.2515,41.3458,16000.0
2012-01-13 13:50:00,61.38,61.56,61.37,61.45,35200.0,41.3391,41.4603,41.3323,41.3862,35200.0
2012-01-13 13:55:00,61.46,61.48,61.42,61.45,18900.0,41.393,41.4064,41.366,41.3862,18900.0
2012-01-13 14:00:00,61.48,61.51,61.41,61.5,29900.0,41.4064,41.4266,41.3593,41.4199,29900.0
2012-01-13 14:05:00,61.49,61.52,61.46,61.47,32500.0,41.4132,41.4334,41.393,41.3997,32500.0
2012-01-13 14:10:00,61.47,61.53,61.46,61.53,13000.0,41.3997,41.4401,41.393,41.4401,13000.0
2012-01-13 14:15:00,61.54,61.54,61.49,61.5,29600.0,41.4468,41.4468,41.4132,41.4199,29600.0
2012-01-13 14:20:00,61.52,61.6,61.52,61.55,26400.0,41.4334,41.4872,41.4334,41.4536,26400.0
2012-01-13 14:25:00,61.55,61.64,61.55,61.58,26200.0,41.4536,41.5142,41.4536,41.4738,26200.0
2012-01-13 14:30:00,61.58,61.68,61.57,61.62,60400.0,41.4738,41.5411,41.467,41.5007,60400.0
2012-01-13 14:35:00,61.62,61.64,61.57,61.6,65900.0,41.5007,41.5142,41.467,41.4872,65900.0
2012-01-13 14:40:00,61.61,61.63,61.52,61.55,63700.0,41.494,41.5074,41.4334,41.4536,63700.0
2012-01-13 14:45:00,61.56,61.63,61.54,61.58,23800.0,41.4603,41.5074,41.4468,41.4738,23800.0
2012-01-13 14:50:00,61.58,61.61,61.49,61.49,28300.0,41.4738,41.494,41.4132,41.4132,28300.0
2012-01-13 14:55:00,61.5,61.57,61.46,61.57,38100.0,41.4199,41.467,41.393,41.467,38100.0
2012-01-13 15:00:00,61.57,61.61,61.56,61.59,39100.0,41.467,41.494,41.4603,41.4805,39100.0
2012-01-13 15:05:00,61.6,61.75,61.6,61.73,53300.0,41.4872,41.5883,41.4872,41.5748,53300.0
2012-01-13 15:10:00,61.73,61.76,61.67,61.68,45500.0,41.5748,41.595,41.5344,41.5411,45500.0
2012-01-13 15:15:00,61.69,61.79,61.66,61.77,43400.0,41.5479,41.6152,41.5277,41.6017,43400.0
2012-01-13 15:20:00,61.78,61.8,61.67,61.71,39300.0,41.6085,41.6219,41.5344,41.5613,39300.0
2012-01-13 15:25:00,61.71,61.74,61.69,61.73,29800.0,41.5613,41.5815,41.5479,41.5748,29800.0
2012-01-13 15:30:00,61.71,61.71,61.63,61.64,43000.0,41.5613,41.5613,41.5074,41.5142,43000.0
2012-01-13 15:35:00,61.64,61.7,61.62,61.63,44200.0,41.5142,41.5546,41.5007,41.5074,44200.0
2012-01-13 15:40:00,61.63,61.73,61.61,61.68,86200.0,41.5074,41.5748,41.494,41.5411,86200.0
2012-01-13 15:45:00,61.67,61.76,61.67,61.76,90000.0,41.5344,41.595,41.5344,41.595,90000.0
2012-01-13 15:50:00,61.77,61.77,61.67,61.7,86100.0,41.6017,41.6017,41.5344,41.5546,86100.0
2012-01-13 15:55:00,61.7,61.78,61.65,61.78,138600.0,41.5546,41.6085,41.5209,41.6085,138600.0
2012-01-17 09:30:00,62.17,62.5,62.15,62.28,117200.0,41.8711,42.0934,41.8577,41.9452,117200.0
2012-01-17 09:35:00,62.3,62.49,62.23,62.46,56700.0,41.9587,42.0867,41.9115,42.0664,56700.0
2012-01-17 09:40:00,62.45,62.69,62.41,62.64,59000.0,42.0597,42.2214,42.0328,42.1877,59000.0
2012-01-17 09:45:00,62.62,62.87,62.61,62.79,73000.0,42.1742,42.3426,42.1675,42.2887,73000.0
2012-01-17 09:50:00,62.79,62.87,62.6,62.87,78200.0,42.2887,42.3426,42.1607,42.3426,78200.0
2012-01-17 09:55:00,62.86,62.86,62.68,62.8,101100.0,42.3358,42.3358,42.2146,42.2954,101100.0
2012-01-17 10:00:00,62.79,62.83,62.58,62.62,216200.0,42.2887,42.3156,42.1473,42.1742,216200.0
2012-01-17 10:05:00,62.62,62.67,62.52,62.55,77300.0,42.1742,42.2079,42.1069,42.1271,77300.0
2012-01-17 10:10:00,62.55,62.55,62.43,62.48,64100.0,42.1271,42.1271,42.0462,42.0799,64100.0
2012-01-17 10:15:00,62.49,62.55,62.37,62.38,107200.0,42.0867,42.1271,42.0058,42.0126,107200.0
2012-01-17 10:20:00,62.38,62.44,62.35,62.41,72300.0,42.0126,42.053,41.9924,42.0328,72300.0
2012-01-17 10:25:00,62.41,62.44,62.32,62.37,47700.0,42.0328,42.053,41.9722,42.0058,47700.0
2012-01-17 10:30:00,62.37,62.4,62.27,62.34,94800.0,42.0058,42.026,41.9385,41.9856,94800.0
2012-01-17 10:35:00,62.34,62.36,62.08,62.1,74500.0,41.9856,41.9991,41.8105,41.824,74500.0
2012-01-17 10:40:00,62.1,62.17,62.05,62.17,75300.0,41.824,41.8711,41.7903,41.8711,75300.0
2012-01-17 10:45:00,62.17,62.22,61.94,61.94,57000.0,41.8711,41.9048,41.7162,41.7162,57000.0
2012-01-17 10:50:00,61.95,61.99,61.58,61.62,116900.0,41.723,41.7499,41.4738,41.5007,116900.0
2012-01-17 10:55:00,61.62,61.84,61.54,61.84,175200.0,41.5007,41.6489,41.4468,41.6489,175200.0
2012-01-17 11:00:00,61.84,62.0,61.84,61.9,53300.0,41.6489,41.7566,41.6489,41.6893,53300.0
2012-01-17 11:05:00,61.9,62.03,61.89,62.01,23400.0,41.6893,41.7768,41.6826,41.7634,23400.0
2012-01-17 11:10:00,62.01,62.23,62.0,62.22,30700.0,41.7634,41.9115,41.7566,41.9048,30700.0
2012-01-17 11:15:00,62.21,62.34,62.2,62.26,49700.0,41.8981,41.9856,41.8913,41.9317,49700.0
2012-01-17 11:20:00,62.26,62.39,62.25,62.28,52900.0,41.9317,42.0193,41.925,41.9452,52900.0
2012-01-17 11:25:00,62.29,62.3,62.22,62.25,27500.0,41.952,41.9587,41.9048,41.925,27500.0
2012-01-17 11:30:00,62.25,62.28,62.06,62.07,59600.0,41.925,41.9452,41.797,41.8038,59600.0
2012-01-17 11:35:00,62.07,62.16,62.06,62.09,83900.0,41.8038,41.8644,41.797,41.8173,83900.0
2012-01-17 11:40:00,62.09,62.14,62.08,62.12,21100.0,41.8173,41.8509,41.8105,41.8375,21100.0
2012-01-17 11:45:00,62.12,62.13,62.04,62.12,84600.0,41.8375,41.8442,41.7836,41.8375,84600.0
2012-01-17 11:50:00,62.12,62.12,62.05,62.12,33900.0,41.8375,41.8375,41.7903,41.8375,33900.0
2012-01-17 11:55:00,62.12,62.15,62.09,62.12,36200.0,41.8375,41.8577,41.8173,41.8375,36200.0
2012-01-17 12:00:00,62.11,62.14,62.06,62.07,32600.0,41.8307,41.8509,41.797,41.8038,32600.0
2012-01-17 12:05:00,62.07,62.08,61.98,61.99,33300.0,41.8038,41.8105,41.7432,41.7499,33300.0
2012-01-17 12:10:00,62.0,62.07,61.99,62.0,111400.0,41.7566,41.8038,41.7499,41.7566,111400.0
2012-01-17 12:15:00,62.0,62.05,61.99,62.02,32000.0,41.7566,41.7903,41.7499,41.7701,32000.0
2012-01-17 12:20:00,62.03,62.03,61.84,61.85,55600.0,41.7768,41.7768,41.6489,41.6556,55600.0
2012-01-17 12:25:00,61.85,61.88,61.84,61.86,32900.0,41.6556,41.6758,41.6489,41.6624,32900.0
2012-01-17 12:30:00,61.86,61.87,61.7,61.7,37700.0,41.6624,41.6691,41.5546,41.5546,37700.0
2012-01-17 12:35:00,61.69,61.85,61.59,61.85,51800.0,41.5479,41.6556,41.4805,41.6556,51800.0
2012-01-17 12:40:00,61.85,62.01,61.83,62.0,52600.0,41.6556,41.7634,41.6421,41.7566,52600.0
2012-01-17 12:45:00,62.0,62.01,61.96,61.97,20600.0,41.7566,41.7634,41.7297,41.7364,20600.0
2012-01-17 12:50:00,61.96,62.08,61.93,62.06,29500.0,41.7297,41.8105,41.7095,41.797,29500.0
2012-01-17 12:55:00,62.07,62.13,62.0,62.11,40100.0,41.8038,41.8442,41.7566,41.8307,40100.0
2012-01-17 13:00:00,62.1,62.17,62.1,62.17,21500.0,41.824,41.8711,41.824,41.8711,21500.0
2012-01-17 13:05:00,62.16,62.17,62.07,62.08,22300.0,41.8644,41.8711,41.8038,41.8105,22300.0
2012-01-17 13:10:00,62.07,62.07,61.96,61.99,41500.0,41.8038,41.8038,41.7297,41.7499,41500.0
2012-01-17 13:15:00,62.0,62.01,61.87,61.88,46600.0,41.7566,41.7634,41.6691,41.6758,46600.0
2012-01-17 13:20:00,61.89,61.91,61.84,61.89,45800.0,41.6826,41.696,41.6489,41.6826,45800.0
2012-01-17 13:25:00,61.9,61.92,61.87,61.87,52900.0,41.6893,41.7028,41.6691,41.6691,52900.0
2012-01-17 13:30:00,61.87,61.87,61.53,61.61,71700.0,41.6691,41.6691,41.4401,41.494,71700.0
2012-01-17 13:35:00,61.62,61.87,61.62,61.87,26600.0,41.5007,41.6691,41.5007,41.6691,26600.0
2012-01-17 13:40:00,61.87,61.96,61.86,61.93,53500.0,41.6691,41.7297,41.6624,41.7095,53500.0
2012-01-17 13:45:00,61.92,61.92,61.85,61.89,20600.0,41.7028,41.7028,41.6556,41.6826,20600.0
2012-01-17 13:50:00,61.89,61.96,61.87,61.87,59400.0,41.6826,41.7297,41.6691,41.6691,59400.0
2012-01-17 13:55:00,61.87,61.88,61.75,61.78,30700.0,41.6691,41.6758,41.5883,41.6085,30700.0
2012-01-17 14:00:00,61.78,61.83,61.76,61.82,55400.0,41.6085,41.6421,41.595,41.6354,55400.0
2012-01-17 14:05:00,61.83,61.95,61.82,61.94,30600.0,41.6421,41.723,41.6354,41.7162,30600.0
2012-01-17 14:10:00,61.95,61.96,61.91,61.96,84400.0,41.723,41.7297,41.696,41.7297,84400.0
2012-01-17 14:15:00,61.96,61.97,61.74,61.76,59100.0,41.7297,41.7364,41.5815,41.595,59100.0
2012-01-17 14:20:00,61.77,61.81,61.77,61.77,27600.0,41.6017,41.6287,41.6017,41.6017,27600.0
2012-01-17 14:25:00,61.78,61.83,61.68,61.72,97300.0,41.6085,41.6421,41.5411,41.5681,97300.0
2012-01-17 14:30:00,61.73,61.76,61.62,61.63,48100.0,41.5748,41.595,41.5007,41.5074,48100.0
2012-01-17 14:35:00,61.63,61.65,61.59,61.59,44000.0,41.5074,41.5209,41.4805,41.4805,44000.0
2012-01-17 14:40:00,61.59,61.65,61.54,61.61,76100.0,41.4805,41.5209,41.4468,41.494,76100.0
2012-01-17 14:45:00,61.61,61.62,61.47,61.49,52000.0,41.494,41.5007,41.3997,41.4132,52000.0
2012-01-17 14:50:00,61.49,61.53,61.34,61.36,65500.0,41.4132,41.4401,41.3121,41.3256,65500.0
2012-01-17 14:55:00,61.37,61.59,61.37,61.58,47200.0,41.3323,41.4805,41.3323,41.4738,47200.0
2012-01-17 15:00:00,61.58,61.59,61.42,61.44,55200.0,41.4738,41.4805,41.366,41.3795,55200.0
2012-01-17 15:05:00,61.46,61.46,61.18,61.19,67300.0,41.393,41.393,41.2044,41.2111,67300.0
2012-01-17 15:10:00,61.19,61.34,61.09,61.2,77300.0,41.2111,41.3121,41.1438,41.2178,77300.0
2012-01-17 15:15:00,61.2,61.2,61.04,61.05,60800.0,41.2178,41.2178,41.1101,41.1168,60800.0
2012-01-17 15:20:00,61.06,61.1,60.88,61.1,157600.0,41.1236,41.1505,41.0023,41.1505,157600.0
2012-01-17 15:25:00,61.1,61.2,61.08,61.19,65700.0,41.1505,41.2178,41.137,41.2111,65700.0
2012-01-17 15:30:00,61.18,61.31,61.15,61.31,88100.0,41.2044,41.2919,41.1842,41.2919,88100.0
2012-01-17 15:35:00,61.31,61.47,61.29,61.45,101300.0,41.2919,41.3997,41.2785,41.3862,101300.0
2012-01-17 15:40:00,61.44,61.46,61.35,61.37,98200.0,41.3795,41.393,41.3189,41.3323,98200.0
2012-01-17 15:45:00,61.38,61.46,61.24,61.32,122600.0,41.3391,41.393,41.2448,41.2987,122600.0
2012-01-17 15:50:00,61.32,61.38,61.3,61.36,139000.0,41.2987,41.3391,41.2852,41.3256,139000.0
2012-01-17 15:55:00,61.35,61.36,61.24,61.29,307000.0,41.3189,41.3256,41.2448,41.2785,307000.0
2012-01-18 09:30:00,59.79,60.04,58.78,59.4,370900.0,40.2682,40.4366,39.588,40.0056,370900.0
2012-01-18 09:35:00,59.4,59.83,59.0,59.01,212500.0,40.0056,40.2952,39.7362,39.7429,212500.0
2012-01-18 09:40:00,59.0,59.42,58.9,59.14,237200.0,39.7362,40.019,39.6688,39.8304,237200.0
2012-01-18 09:45:00,59.14,59.28,58.82,58.86,207400.0,39.8304,39.9247,39.6149,39.6419,207400.0
2012-01-18 09:50:00,58.87,59.33,58.65,59.33,249200.0,39.6486,39.9584,39.5004,39.9584,249200.0
2012-01-18 09:55:00,59.33,59.67,59.19,59.45,169300.0,39.9584,40.1874,39.8641,40.0392,169300.0
2012-01-18 10:00:00,59.45,59.59,59.19,59.32,142300.0,40.0392,40.1335,39.8641,39.9517,142300.0
2012-01-18 10:05:00,59.32,59.48,59.16,59.16,92200.0,39.9517,40.0594,39.8439,39.8439,92200.0
2012-01-18 10:10:00,59.16,59.21,58.95,59.1,218100.0,39.8439,39.8776,39.7025,39.8035,218100.0
2012-01-18 10:15:00,59.09,59.09,58.44,58.53,256300.0,39.7968,39.7968,39.359,39.4196,256300.0
2012-01-18 10:20:00,58.55,58.93,58.51,58.88,169600.0,39.4331,39.689,39.4061,39.6553,169600.0
2012-01-18 10:25:00,58.89,58.9,58.67,58.87,96900.0,39.6621,39.6688,39.5139,39.6486,96900.0
2012-01-18 10:30:00,58.86,58.91,58.83,58.88,68200.0,39.6419,39.6755,39.6217,39.6553,68200.0
2012-01-18 10:35:00,58.87,58.89,58.8,58.83,106100.0,39.6486,39.6621,39.6015,39.6217,106100.0
2012-01-18 10:40:00,58.84,58.86,58.83,58.85,80300.0,39.6284,39.6419,39.6217,39.6351,80300.0
2012-01-18 10:45:00,58.85,58.95,58.84,58.95,159500.0,39.6351,39.7025,39.6284,39.7025,159500.0
2012-01-18 10:50:00,58.96,59.16,58.96,59.01,108800.0,39.7092,39.8439,39.7092,39.7429,108800.0
2012-01-18 10:55:00,59.0,59.01,58.87,58.99,86300.0,39.7362,39.7429,39.6486,39.7294,86300.0
2012-01-18 11:00:00,59.0,59.04,58.95,59.04,106800.0,39.7362,39.7631,39.7025,39.7631,106800.0
2012-01-18 11:05:00,59.03,59.04,58.85,58.88,112100.0,39.7564,39.7631,39.6351,39.6553,112100.0
2012-01-18 11:10:00,58.89,59.0,58.89,59.0,72400.0,39.6621,39.7362,39.6621,39.7362,72400.0
2012-01-18 11:15:00,59.0,59.07,58.9,59.05,155700.0,39.7362,39.7833,39.6688,39.7698,155700.0
2012-01-18 11:20:00,59.06,59.2,59.06,59.17,109100.0,39.7766,39.8709,39.7766,39.8507,109100.0
2012-01-18 11:25:00,59.16,59.16,59.05,59.08,78400.0,39.8439,39.8439,39.7698,39.79,78400.0
2012-01-18 11:30:00,59.08,59.11,59.0,59.1,168200.0,39.79,39.8102,39.7362,39.8035,168200.0
2012-01-18 11:35:00,59.11,59.31,59.1,59.31,118100.0,39.8102,39.9449,39.8035,39.9449,118100.0
2012-01-18 11:40:00,59.31,59.55,59.3,59.48,156400.0,39.9449,40.1066,39.9382,40.0594,156400.0
2012-01-18 11:45:00,59.48,59.68,59.42,59.57,98200.0,40.0594,40.1941,40.019,40.12,98200.0
2012-01-18 11:50:00,59.57,59.78,59.51,59.71,80700.0,40.12,40.2615,40.0796,40.2143,80700.0
2012-01-18 11:55:00,59.72,59.72,59.55,59.63,91400.0,40.2211,40.2211,40.1066,40.1605,91400.0
2012-01-18 12:00:00,59.63,59.74,59.62,59.67,81300.0,40.1605,40.2345,40.1537,40.1874,81300.0
2012-01-18 12:05:00,59.68,59.96,59.68,59.94,84500.0,40.1941,40.3827,40.1941,40.3692,84500.0
2012-01-18 12:10:00,59.93,59.94,59.79,59.8,83000.0,40.3625,40.3692,40.2682,40.275,83000.0
2012-01-18 12:15:00,59.79,59.87,59.79,59.82,64200.0,40.2682,40.3221,40.2682,40.2884,64200.0
2012-01-18 12:20:00,59.83,60.17,59.83,60.04,95800.0,40.2952,40.5241,40.2952,40.4366,95800.0
2012-01-18 12:25:00,60.04,60.09,59.87,59.87,102800.0,40.4366,40.4703,40.3221,40.3221,102800.0
2012-01-18 12:30:00,59.88,59.95,59.75,59.75,58200.0,40.3288,40.376,40.2413,40.2413,58200.0
2012-01-18 12:35:00,59.77,59.8,59.64,59.69,34300.0,40.2547,40.275,40.1672,40.2009,34300.0
2012-01-18 12:40:00,59.69,59.89,59.69,59.88,60200.0,40.2009,40.3356,40.2009,40.3288,60200.0
2012-01-18 12:45:00,59.89,59.98,59.75,59.89,265000.0,40.3356,40.3962,40.2413,40.3356,265000.0
2012-01-18 12:50:00,59.89,59.94,59.87,59.89,24900.0,40.3356,40.3692,40.3221,40.3356,24900.0
2012-01-18 12:55:00,59.89,59.93,59.83,59.89,39900.0,40.3356,40.3625,40.2952,40.3356,39900.0
2012-01-18 13:00:00,59.9,59.9,59.67,59.67,34600.0,40.3423,40.3423,40.1874,40.1874,34600.0
2012-01-18 13:05:00,59.66,59.67,59.55,59.64,62800.0,40.1807,40.1874,40.1066,40.1672,62800.0
2012-01-18 13:10:00,59.63,59.63,59.49,59.5,28800.0,40.1605,40.1605,40.0662,40.0729,28800.0
2012-01-18 13:15:00,59.49,59.72,59.49,59.69,45000.0,40.0662,40.2211,40.0662,40.2009,45000.0
2012-01-18 13:20:00,59.68,59.72,59.58,59.61,36200.0,40.1941,40.2211,40.1268,40.147,36200.0
2012-01-18 13:25:00,59.62,59.89,59.62,59.89,72200.0,40.1537,40.3356,40.1537,40.3356,72200.0
2012-01-18 13:30:00,59.89,60.02,59.89,59.98,74500.0,40.3356,40.4231,40.3356,40.3962,74500.0
2012-01-18 13:35:00,59.97,59.98,59.85,59.95,29900.0,40.3894,40.3962,40.3086,40.376,29900.0
2012-01-18 13:40:00,59.91,59.91,59.77,59.84,27400.0,40.349,40.349,40.2547,40.3019,27400.0
2012-01-18 13:45:00,59.84,59.92,59.84,59.91,24100.0,40.3019,40.3558,40.3019,40.349,24100.0
2012-01-18 13:50:00,59.9,59.91,59.83,59.85,51600.0,40.3423,40.349,40.2952,40.3086,51600.0
2012-01-18 13:55:00,59.84,59.87,59.77,59.85,47300.0,40.3019,40.3221,40.2547,40.3086,47300.0
2012-01-18 14:00:00,59.85,59.89,59.81,59.81,85200.0,40.3086,40.3356,40.2817,40.2817,85200.0
2012-01-18 14:05:00,59.81,59.82,59.73,59.77,75400.0,40.2817,40.2884,40.2278,40.2547,75400.0
2012-01-18 14:10:00,59.77,59.8,59.73,59.8,72700.0,40.2547,40.275,40.2278,40.275,72700.0
2012-01-18 14:15:00,59.8,59.84,59.73,59.73,81600.0,40.275,40.3019,40.2278,40.2278,81600.0
2012-01-18 14:20:00,59.73,59.74,59.62,59.62,123000.0,40.2278,40.2345,40.1537,40.1537,123000.0
2012-01-18 14:25:00,59.62,59.65,59.54,59.56,144800.0,40.1537,40.1739,40.0998,40.1133,144800.0
2012-01-18 14:30:00,59.57,59.58,59.47,59.58,64100.0,40.12,40.1268,40.0527,40.1268,64100.0
2012-01-18 14:35:00,59.58,59.6,59.48,59.5,63300.0,40.1268,40.1403,40.0594,40.0729,63300.0
2012-01-18 14:40:00,59.5,59.51,59.44,59.5,65300.0,40.0729,40.0796,40.0325,40.0729,65300.0
2012-01-18 14:45:00,59.5,59.5,59.45,59.46,61600.0,40.0729,40.0729,40.0392,40.046,61600.0
2012-01-18 14:50:00,59.45,59.46,59.23,59.29,89800.0,40.0392,40.046,39.8911,39.9315,89800.0
2012-01-18 14:55:00,59.29,59.3,59.19,59.21,79200.0,39.9315,39.9382,39.8641,39.8776,79200.0
2012-01-18 15:00:00,59.21,59.35,59.16,59.34,111700.0,39.8776,39.9719,39.8439,39.9651,111700.0
2012-01-18 15:05:00,59.34,59.4,59.34,59.38,106200.0,39.9651,40.0056,39.9651,39.9921,106200.0
2012-01-18 15:10:00,59.38,59.57,59.38,59.53,95700.0,39.9921,40.12,39.9921,40.0931,95700.0
2012-01-18 15:15:00,59.54,59.58,59.52,59.55,89400.0,40.0998,40.1268,40.0864,40.1066,89400.0
2012-01-18 15:20:00,59.54,59.73,59.51,59.72,83200.0,40.0998,40.2278,40.0796,40.2211,83200.0
2012-01-18 15:25:00,59.71,59.73,59.67,59.7,95800.0,40.2143,40.2278,40.1874,40.2076,95800.0
2012-01-18 15:30:00,59.7,59.72,59.67,59.67,116500.0,40.2076,40.2211,40.1874,40.1874,116500.0
2012-01-18 15:35:00,59.67,59.69,59.51,59.52,121300.0,40.1874,40.2009,40.0796,40.0864,121300.0
2012-01-18 15:40:00,59.51,59.7,59.49,59.58,148300.0,40.0796,40.2076,40.0662,40.1268,148300.0
2012-01-18 15:45:00,59.58,59.66,59.55,59.56,114300.0,40.1268,40.1807,40.1066,40.1133,114300.0
2012-01-18 15:50:00,59.56,59.62,59.46,59.5,174000.0,40.1133,40.1537,40.046,40.0729,174000.0
2012-01-18 15:55:00,59.5,59.63,59.5,59.61,333000.0,40.0729,40.1605,40.0729,40.147,333000.0
2012-01-19 09:30:00,59.36,59.81,59.32,59.62,202400.0,39.9786,40.2817,39.9517,40.1537,202400.0
2012-01-19 09:35:00,59.6,59.73,59.36,59.54,170800.0,40.1403,40.2278,39.9786,40.0998,170800.0
2012-01-19 09:40:00,59.54,59.6,59.37,59.55,156600.0,40.0998,40.1403,39.9854,40.1066,156600.0
2012-01-19 09:45:00,59.56,59.62,59.44,59.51,145600.0,40.1133,40.1537,40.0325,40.0796,145600.0
2012-01-19 09:50:00,59.5,59.58,59.43,59.53,98000.0,40.0729,40.1268,40.0258,40.0931,98000.0
2012-01-19 09:55:00,59.52,59.67,59.45,59.65,120600.0,40.0864,40.1874,40.0392,40.1739,120600.0
2012-01-19 10:00:00,59.65,59.68,59.53,59.54,112800.0,40.1739,40.1941,40.0931,40.0998,112800.0
2012-01-19 10:05:00,59.54,59.54,59.16,59.24,170700.0,40.0998,40.0998,39.8439,39.8978,170700.0
2012-01-19 10:10:00,59.23,59.34,59.19,59.34,62700.0,39.8911,39.9651,39.8641,39.9651,62700.0
2012-01-19 10:15:00,59.33,59.61,59.28,59.61,74500.0,39.9584,40.147,39.9247,40.147,74500.0
2012-01-19 10:20:00,59.6,59.62,59.49,59.58,38400.0,40.1403,40.1537,40.0662,40.1268,38400.0
2012-01-19 10:25:00,59.58,59.7,59.53,59.53,142100.0,40.1268,40.2076,40.0931,40.0931,142100.0
2012-01-19 10:30:00,59.53,59.68,59.52,59.67,47900.0,40.0931,40.1941,40.0864,40.1874,47900.0
2012-01-19 10:35:00,59.66,59.69,59.58,59.59,39000.0,40.1807,40.2009,40.1268,40.1335,39000.0
2012-01-19 10:40:00,59.58,59.62,59.52,59.58,72600.0,40.1268,40.1537,40.0864,40.1268,72600.0
2012-01-19 10:45:00,59.59,59.75,59.57,59.75,85200.0,40.1335,40.2413,40.12,40.2413,85200.0
2012-01-19 10:50:00,59.76,59.77,59.54,59.55,62800.0,40.248,40.2547,40.0998,40.1066,62800.0
2012-01-19 10:55:00,59.54,59.6,59.47,59.5,79100.0,40.0998,40.1403,40.0527,40.0729,79100.0
2012-01-19 11:00:00,59.5,59.58,59.48,59.55,47800.0,40.0729,40.1268,40.0594,40.1066,47800.0
2012-01-19 11:05:00,59.55,59.58,59.49,59.54,40500.0,40.1066,40.1268,40.0662,40.0998,40500.0
2012-01-19 11:10:00,59.54,59.54,59.39,59.44,82300.0,40.0998,40.0998,39.9988,40.0325,82300.0
2012-01-19 11:15:00,59.45,59.47,59.4,59.41,61400.0,40.0392,40.0527,40.0056,40.0123,61400.0
2012-01-19 11:20:00,59.41,59.5,59.4,59.48,70000.0,40.0123,40.0729,40.0056,40.0594,70000.0
2012-01-19 11:25:00,59.48,59.49,59.17,59.29,106700.0,40.0594,40.0662,39.8507,39.9315,106700.0
2012-01-19 11:30:00,59.29,59.37,59.28,59.31,49300.0,39.9315,39.9854,39.9247,39.9449,49300.0
2012-01-19 11:35:00,59.31,59.41,59.3,59.39,34300.0,39.9449,40.0123,39.9382,39.9988,34300.0
2012-01-19 11:40:00,59.38,59.46,59.36,59.45,22400.0,39.9921,40.046,39.9786,40.0392,22400.0
2012-01-19 11:45:00,59.45,59.47,59.35,59.41,62000.0,40.0392,40.0527,39.9719,40.0123,62000.0
2012-01-19 11:50:00,59.4,59.51,59.4,59.49,23500.0,40.0056,40.0796,40.0056,40.0662,23500.0
2012-01-19 11:55:00,59.48,59.51,59.33,59.4,142900.0,40.0594,40.0796,39.9584,40.0056,142900.0
2012-01-19 12:00:00,59.4,59.45,59.34,59.43,81300.0,40.0056,40.0392,39.9651,40.0258,81300.0
2012-01-19 12:05:00,59.43,59.45,59.4,59.41,26800.0,40.0258,40.0392,40.0056,40.0123,26800.0
2012-01-19 12:10:00,59.41,59.46,59.36,59.45,23000.0,40.0123,40.046,39.9786,40.0392,23000.0
2012-01-19 12:15:00,59.45,59.51,59.4,59.49,83200.0,40.0392,40.0796,40.0056,40.0662,83200.0
2012-01-19 12:20:00,59.5,59.51,59.42,59.44,130700.0,40.0729,40.0796,40.019,40.0325,130700.0
2012-01-19 12:25:00,59.43,59.51,59.43,59.45,44000.0,40.0258,40.0796,40.0258,40.0392,44000.0
2012-01-19 12:30:00,59.44,59.5,59.44,59.48,20300.0,40.0325,40.0729,40.0325,40.0594,20300.0
2012-01-19 12:35:00,59.48,59.5,59.43,59.45,17800.0,40.0594,40.0729,40.0258,40.0392,17800.0
2012-01-19 12:40:00,59.46,59.48,59.41,59.45,23500.0,40.046,40.0594,40.0123,40.0392,23500.0
2012-01-19 12:45:00,59.45,59.46,59.37,59.38,36500.0,40.0392,40.046,39.9854,39.9921,36500.0
2012-01-19 12:50:00,59.39,59.48,59.39,59.47,20600.0,39.9988,40.0594,39.9988,40.0527,20600.0
2012-01-19 12:55:00,59.47,59.47,59.33,59.33,33200.0,40.0527,40.0527,39.9584,39.9584,33200.0
2012-01-19 13:00:00,59.33,59.34,59.24,59.3,54800.0,39.9584,39.9651,39.8978,39.9382,54800.0
2012-01-19 13:05:00,59.29,59.36,59.23,59.35,48000.0,39.9315,39.9786,39.8911,39.9719,48000.0
2012-01-19 13:10:00,59.35,59.44,59.31,59.42,27400.0,39.9719,40.0325,39.9449,40.019,27400.0
2012-01-19 13:15:00,59.41,59.49,59.41,59.41,29700.0,40.0123,40.0662,40.0123,40.0123,29700.0
2012-01-19 13:20:00,59.41,59.53,59.39,59.52,27700.0,40.0123,40.0931,39.9988,40.0864,27700.0
2012-01-19 13:25:00,59.52,59.62,59.52,59.61,39900.0,40.0864,40.1537,40.0864,40.147,39900.0
2012-01-19 13:30:00,59.6,59.68,59.59,59.64,59300.0,40.1403,40.1941,40.1335,40.1672,59300.0
2012-01-19 13:35:00,59.64,59.69,59.63,59.69,37200.0,40.1672,40.2009,40.1605,40.2009,37200.0
2012-01-19 13:40:00,59.69,59.71,59.61,59.65,29700.0,40.2009,40.2143,40.147,40.1739,29700.0
2012-01-19 13:45:00,59.65,59.66,59.53,59.53,34800.0,40.1739,40.1807,40.0931,40.0931,34800.0
2012-01-19 13:50:00,59.53,59.53,59.37,59.4,68600.0,40.0931,40.0931,39.9854,40.0056,68600.0
2012-01-19 13:55:00,59.4,59.41,59.33,59.33,66200.0,40.0056,40.0123,39.9584,39.9584,66200.0
2012-01-19 14:00:00,59.33,59.4,59.27,59.33,59500.0,39.9584,40.0056,39.918,39.9584,59500.0
2012-01-19 14:05:00,59.34,59.38,59.33,59.34,55100.0,39.9651,39.9921,39.9584,39.9651,55100.0
2012-01-19 14:10:00,59.36,59.4,59.33,59.35,35100.0,39.9786,40.0056,39.9584,39.9719,35100.0
2012-01-19 14:15:00,59.35,59.4,59.27,59.28,51600.0,39.9719,40.0056,39.918,39.9247,51600.0
2012-01-19 14:20:00,59.29,59.36,59.27,59.32,66200.0,39.9315,39.9786,39.918,39.9517,66200.0
2012-01-19 14:25:00,59.32,59.33,59.27,59.32,50700.0,39.9517,39.9584,39.918,39.9517,50700.0
2012-01-19 14:30:00,59.31,59.44,59.29,59.32,46000.0,39.9449,40.0325,39.9315,39.9517,46000.0
2012-01-19 14:35:00,59.33,59.42,59.32,59.39,74600.0,39.9584,40.019,39.9517,39.9988,74600.0
2012-01-19 14:40:00,59.39,59.44,59.36,59.36,29900.0,39.9988,40.0325,39.9786,39.9786,29900.0
2012-01-19 14:45:00,59.37,59.46,59.37,59.46,31900.0,39.9854,40.046,39.9854,40.046,31900.0
2012-01-19 14:50:00,59.46,59.5,59.42,59.49,69300.0,40.046,40.0729,40.019,40.0662,69300.0
2012-01-19 14:55:00,59.49,59.51,59.3,59.36,63100.0,40.0662,40.0796,39.9382,39.9786,63100.0
2012-01-19 15:00:00,59.37,59.43,59.29,59.43,88300.0,39.9854,40.0258,39.9315,40.0258,88300.0
2012-01-19 15:05:00,59.43,59.46,59.36,59.41,86600.0,40.0258,40.046,39.9786,40.0123,86600.0
2012-01-19 15:10:00,59.41,59.42,59.34,59.36,40300.0,40.0123,40.019,39.9651,39.9786,40300.0
2012-01-19 15:15:00,59.36,59.38,59.27,59.31,73000.0,39.9786,39.9921,39.918,39.9449,73000.0
2012-01-19 15:20:00,59.31,59.42,59.3,59.38,54500.0,39.9449,40.019,39.9382,39.9921,54500.0
2012-01-19 15:25:00,59.38,59.45,59.34,59.34,56900.0,39.9921,40.0392,39.9651,39.9651,56900.0
2012-01-19 15:30:00,59.35,59.43,59.32,59.39,64600.0,39.9719,40.0258,39.9517,39.9988,64600.0
2012-01-19 15:35:00,59.39,59.42,59.3,59.32,95700.0,39.9988,40.019,39.9382,39.9517,95700.0
2012-01-19 15:40:00,59.32,59.4,59.31,59.35,80100.0,39.9517,40.0056,39.9449,39.9719,80100.0
2012-01-19 15:45:00,59.35,59.38,59.29,59.29,75800.0,39.9719,39.9921,39.9315,39.9315,75800.0
2012-01-19 15:50:00,59.29,59.34,59.25,59.27,90700.0,39.9315,39.9651,39.9045,39.918,90700.0
2012-01-19 15:55:00,59.26,59.42,59.26,59.39,249300.0,39.9113,40.019,39.9113,39.9988,249300.0
2012-01-20 09:30:00,59.35,59.35,58.92,59.0,394600.0,39.9719,39.9719,39.6823,39.7362,394600.0
2012-01-20 09:35:00,59.03,59.08,58.91,59.02,49700.0,39.7564,39.79,39.6755,39.7496,49700.0
2012-01-20 09:40:00,59.03,59.42,59.03,59.38,38600.0,39.7564,40.019,39.7564,39.9921,38600.0
2012-01-20 09:45:00,59.38,59.73,59.38,59.7,126700.0,39.9921,40.2278,39.9921,40.2076,126700.0
2012-01-20 09:50:00,59.7,59.84,59.7,59.72,73500.0,40.2076,40.3019,40.2076,40.2211,73500.0
2012-01-20 09:55:00,59.71,59.76,59.55,59.69,49200.0,40.2143,40.248,40.1066,40.2009,49200.0
2012-01-20 10:00:00,59.7,59.72,59.6,59.64,42600.0,40.2076,40.2211,40.1403,40.1672,42600.0
2012-01-20 10:05:00,59.63,59.64,59.48,59.48,57500.0,40.1605,40.1672,40.0594,40.0594,57500.0
2012-01-20 10:10:00,59.47,59.48,59.38,59.47,70800.0,40.0527,40.0594,39.9921,40.0527,70800.0
2012-01-20 10:15:00,59.47,59.48,59.39,59.43,44000.0,40.0527,40.0594,39.9988,40.0258,44000.0
2012-01-20 10:20:00,59.44,59.49,59.41,59.45,49200.0,40.0325,40.0662,40.0123,40.0392,49200.0
2012-01-20 10:25:00,59.46,59.51,59.37,59.47,90200.0,40.046,40.0796,39.9854,40.0527,90200.0
2012-01-20 10:30:00,59.47,59.56,59.43,59.47,36100.0,40.0527,40.1133,40.0258,40.0527,36100.0
2012-01-20 10:35:00,59.47,59.55,59.45,59.45,36500.0,40.0527,40.1066,40.0392,40.0392,36500.0
2012-01-20 10:40:00,59.45,59.49,59.27,59.29,53900.0,40.0392,40.0662,39.918,39.9315,53900.0
2012-01-20 10:45:00,59.28,59.31,59.19,59.19,67900.0,39.9247,39.9449,39.8641,39.8641,67900.0
2012-01-20 10:50:00,59.18,59.18,59.1,59.13,45500.0,39.8574,39.8574,39.8035,39.8237,45500.0
2012-01-20 10:55:00,59.13,59.21,59.1,59.21,45100.0,39.8237,39.8776,39.8035,39.8776,45100.0
2012-01-20 11:00:00,59.22,59.27,59.22,59.25,36200.0,39.8843,39.918,39.8843,39.9045,36200.0
2012-01-20 11:05:00,59.25,59.27,59.2,59.27,27200.0,39.9045,39.918,39.8709,39.918,27200.0
2012-01-20 11:10:00,59.26,59.26,59.08,59.1,47600.0,39.9113,39.9113,39.79,39.8035,47600.0
2012-01-20 11:15:00,59.1,59.12,59.0,59.03,80900.0,39.8035,39.817,39.7362,39.7564,80900.0
2012-01-20 11:20:00,59.04,59.17,59.04,59.16,35400.0,39.7631,39.8507,39.7631,39.8439,35400.0
2012-01-20 11:25:00,59.16,59.24,59.14,59.2,54000.0,39.8439,39.8978,39.8304,39.8709,54000.0
2012-01-20 11:30:00,59.2,59.29,59.19,59.25,29800.0,39.8709,39.9315,39.8641,39.9045,29800.0
2012-01-20 11:35:00,59.25,59.3,59.24,59.28,18600.0,39.9045,39.9382,39.8978,39.9247,18600.0
2012-01-20 11:40:00,59.27,59.31,59.25,59.26,32600.0,39.918,39.9449,39.9045,39.9113,32600.0
2012-01-20 11:45:00,59.25,59.38,59.23,59.36,54900.0,39.9045,39.9921,39.8911,39.9786,54900.0
2012-01-20 11:50:00,59.37,59.37,59.18,59.25,57800.0,39.9854,39.9854,39.8574,39.9045,57800.0
2012-01-20 11:55:00,59.24,59.36,59.23,59.35,35500.0,39.8978,39.9786,39.8911,39.9719,35500.0
2012-01-20 12:00:00,59.36,59.42,59.33,59.4,33800.0,39.9786,40.019,39.9584,40.0056,33800.0
2012-01-20 12:05:00,59.39,59.43,59.35,59.38,41600.0,39.9988,40.0258,39.9719,39.9921,41600.0
2012-01-20 12:10:00,59.37,59.38,59.32,59.35,26200.0,39.9854,39.9921,39.9517,39.9719,26200.0
2012-01-20 12:15:00,59.34,59.36,59.3,59.32,39300.0,39.9651,39.9786,39.9382,39.9517,39300.0
2012-01-20 12:20:00,59.31,59.35,59.27,59.35,37300.0,39.9449,39.9719,39.918,39.9719,37300.0
2012-01-20 12:25:00,59.35,59.37,59.31,59.36,24600.0,39.9719,39.9854,39.9449,39.9786,24600.0
2012-01-20 12:30:00,59.36,59.43,59.35,59.41,27500.0,39.9786,40.0258,39.9719,40.0123,27500.0
2012-01-20 12:35:00,59.4,59.54,59.38,59.54,41100.0,40.0056,40.0998,39.9921,40.0998,41100.0
2012-01-20 12:40:00,59.54,59.62,59.54,59.62,21900.0,40.0998,40.1537,40.0998,40.1537,21900.0
2012-01-20 12:45:00,59.62,59.63,59.56,59.59,39400.0,40.1537,40.1605,40.1133,40.1335,39400.0
2012-01-20 12:50:00,59.59,59.62,59.55,59.59,21600.0,40.1335,40.1537,40.1066,40.1335,21600.0
2012-01-20 12:55:00,59.6,59.61,59.56,59.59,33000.0,40.1403,40.147,40.1133,40.1335,33000.0
2012-01-20 13:00:00,59.6,59.62,59.52,59.53,31400.0,40.1403,40.1537,40.0864,40.0931,31400.0
2012-01-20 13:05:00,59.53,59.54,59.51,59.53,12100.0,40.0931,40.0998,40.0796,40.0931,12100.0
2012-01-20 13:10:00,59.53,59.55,59.47,59.54,27600.0,40.0931,40.1066,40.0527,40.0998,27600.0
2012-01-20 13:15:00,59.54,59.54,59.43,59.45,23600.0,40.0998,40.0998,40.0258,40.0392,23600.0
2012-01-20 13:20:00,59.46,59.55,59.45,59.54,30200.0,40.046,40.1066,40.0392,40.0998,30200.0
2012-01-20 13:25:00,59.54,59.54,59.45,59.45,40000.0,40.0998,40.0998,40.0392,40.0392,40000.0
2012-01-20 13:30:00,59.45,59.45,59.37,59.39,63400.0,40.0392,40.0392,39.9854,39.9988,63400.0
2012-01-20 13:35:00,59.39,59.41,59.38,59.38,29900.0,39.9988,40.0123,39.9921,39.9921,29900.0
2012-01-20 13:40:00,59.38,59.43,59.35,59.38,100900.0,39.9921,40.0258,39.9719,39.9921,100900.0
2012-01-20 13:45:00,59.39,59.4,59.26,59.26,33200.0,39.9988,40.0056,39.9113,39.9113,33200.0
2012-01-20 13:50:00,59.26,59.32,59.23,59.27,22900.0,39.9113,39.9517,39.8911,39.918,22900.0
2012-01-20 13:55:00,59.28,59.33,59.26,59.26,66700.0,39.9247,39.9584,39.9113,39.9113,66700.0
2012-01-20 14:00:00,59.27,59.38,59.26,59.38,28900.0,39.918,39.9921,39.9113,39.9921,28900.0
2012-01-20 14:05:00,59.38,59.41,59.32,59.4,34400.0,39.9921,40.0123,39.9517,40.0056,34400.0
2012-01-20 14:10:00,59.39,59.41,59.35,59.37,26500.0,39.9988,40.0123,39.9719,39.9854,26500.0
2012-01-20 14:15:00,59.37,59.4,59.28,59.32,42000.0,39.9854,40.0056,39.9247,39.9517,42000.0
2012-01-20 14:20:00,59.31,59.35,59.31,59.32,21000.0,39.9449,39.9719,39.9449,39.9517,21000.0
2012-01-20 14:25:00,59.31,59.32,59.28,59.32,23500.0,39.9449,39.9517,39.9247,39.9517,23500.0
2012-01-20 14:30:00,59.32,59.33,59.26,59.27,28900.0,39.9517,39.9584,39.9113,39.918,28900.0
2012-01-20 14:35:00,59.28,59.29,59.25,59.26,20400.0,39.9247,39.9315,39.9045,39.9113,20400.0
2012-01-20 14:40:00,59.25,59.26,59.22,59.24,23000.0,39.9045,39.9113,39.8843,39.8978,23000.0
2012-01-20 14:45:00,59.25,59.28,59.23,59.28,27600.0,39.9045,39.9247,39.8911,39.9247,27600.0
2012-01-20 14:50:00,59.29,59.34,59.28,59.34,20300.0,39.9315,39.9651,39.9247,39.9651,20300.0
2012-01-20 14:55:00,59.34,59.4,59.26,59.28,54500.0,39.9651,40.0056,39.9113,39.9247,54500.0
2012-01-20 15:00:00,59.29,59.37,59.27,59.37,53200.0,39.9315,39.9854,39.918,39.9854,53200.0
2012-01-20 15:05:00,59.37,59.41,59.32,59.4,113700.0,39.9854,40.0123,39.9517,40.0056,113700.0
2012-01-20 15:10:00,59.41,59.46,59.35,59.41,110300.0,40.0123,40.046,39.9719,40.0123,110300.0
2012-01-20 15:15:00,59.43,59.5,59.42,59.46,61000.0,40.0258,40.0729,40.019,40.046,61000.0
2012-01-20 15:20:00,59.45,59.56,59.44,59.56,58000.0,40.0392,40.1133,40.0325,40.1133,58000.0
2012-01-20 15:25:00,59.55,59.6,59.52,59.55,124600.0,40.1066,40.1403,40.0864,40.1066,124600.0
2012-01-20 15:30:00,59.56,59.56,59.47,59.48,51900.0,40.1133,40.1133,40.0527,40.0594,51900.0
2012-01-20 15:35:00,59.47,59.48,59.38,59.42,61500.0,40.0527,40.0594,39.9921,40.019,61500.0
2012-01-20 15:40:00,59.42,59.48,59.41,59.48,66200.0,40.019,40.0594,40.0123,40.0594,66200.0
2012-01-20 15:45:00,59.48,59.64,59.48,59.62,125900.0,40.0594,40.1672,40.0594,40.1537,125900.0
2012-01-20 15:50:00,59.63,59.63,59.55,59.55,125300.0,40.1605,40.1605,40.1066,40.1066,125300.0
2012-01-20 15:55:00,59.55,59.64,59.55,59.63,220300.0,40.1066,40.1672,40.1066,40.1605,220300.0
2012-01-23 09:30:00,59.76,59.78,59.49,59.65,46700.0,40.248,40.2615,40.0662,40.1739,46700.0
2012-01-23 09:35:00,59.68,59.87,59.58,59.82,42100.0,40.1941,40.3221,40.1268,40.2884,42100.0
2012-01-23 09:40:00,59.84,60.22,59.84,60.16,64300.0,40.3019,40.5578,40.3019,40.5174,64300.0
2012-01-23 09:45:00,60.2,60.54,60.12,60.53,143000.0,40.5444,40.7733,40.4905,40.7666,143000.0
2012-01-23 09:50:00,60.53,60.61,60.43,60.46,92300.0,40.7666,40.8205,40.6993,40.7195,92300.0
2012-01-23 09:55:00,60.45,60.61,60.43,60.52,62000.0,40.7127,40.8205,40.6993,40.7599,62000.0
2012-01-23 10:00:00,60.52,60.55,60.48,60.5,30700.0,40.7599,40.7801,40.7329,40.7464,30700.0
2012-01-23 10:05:00,60.5,60.65,60.47,60.54,57300.0,40.7464,40.8474,40.7262,40.7733,57300.0
2012-01-23 10:10:00,60.53,60.68,60.45,60.67,25300.0,40.7666,40.8676,40.7127,40.8609,25300.0
2012-01-23 10:15:00,60.67,60.78,60.64,60.77,31400.0,40.8609,40.935,40.8407,40.9282,31400.0
2012-01-23 10:20:00,60.76,60.76,60.6,60.61,78700.0,40.9215,40.9215,40.8137,40.8205,78700.0
2012-01-23 10:25:00,60.61,60.66,60.54,60.58,81500.0,40.8205,40.8542,40.7733,40.8003,81500.0
2012-01-23 10:30:00,60.56,60.57,60.5,60.52,13700.0,40.7868,40.7935,40.7464,40.7599,13700.0
2012-01-23 10:35:00,60.53,60.53,60.44,60.5,78400.0,40.7666,40.7666,40.706,40.7464,78400.0
2012-01-23 10:40:00,60.5,60.53,60.42,60.43,19200.0,40.7464,40.7666,40.6925,40.6993,19200.0
2012-01-23 10:45:00,60.42,60.48,60.32,60.47,46600.0,40.6925,40.7329,40.6252,40.7262,46600.0
2012-01-23 10:50:00,60.47,60.47,60.37,60.39,71000.0,40.7262,40.7262,40.6588,40.6723,71000.0
2012-01-23 10:55:00,60.4,60.44,60.32,60.32,46300.0,40.679,40.706,40.6252,40.6252,46300.0
2012-01-23 11:00:00,60.33,60.34,60.2,60.21,29700.0,40.6319,40.6386,40.5444,40.5511,29700.0
2012-01-23 11:05:00,60.2,60.21,60.07,60.07,39100.0,40.5444,40.5511,40.4568,40.4568,39100.0
2012-01-23 11:10:00,60.07,60.08,59.96,59.98,37000.0,40.4568,40.4635,40.3827,40.3962,37000.0
2012-01-23 11:15:00,59.98,60.07,59.96,60.05,43500.0,40.3962,40.4568,40.3827,40.4433,43500.0
2012-01-23 11:20:00,60.06,60.06,59.91,59.92,35400.0,40.4501,40.4501,40.349,40.3558,35400.0
2012-01-23 11:25:00,59.92,60.01,59.91,59.98,83300.0,40.3558,40.4164,40.349,40.3962,83300.0
2012-01-23 11:30:00,59.99,60.04,59.97,60.04,33900.0,40.4029,40.4366,40.3894,40.4366,33900.0
2012-01-23 11:35:00,60.03,60.04,59.62,59.74,144500.0,40.4299,40.4366,40.1537,40.2345,144500.0
2012-01-23 11:40:00,59.76,59.76,59.58,59.71,42500.0,40.248,40.248,40.1268,40.2143,42500.0
2012-01-23 11:45:00,59.72,59.72,59.61,59.67,12400.0,40.2211,40.2211,40.147,40.1874,12400.0
2012-01-23 11:50:00,59.68,59.76,59.66,59.75,19000.0,40.1941,40.248,40.1807,40.2413,19000.0
2012-01-23 11:55:00,59.75,59.78,59.73,59.78,14100.0,40.2413,40.2615,40.2278,40.2615,14100.0
2012-01-23 12:00:00,59.79,59.8,59.63,59.67,20400.0,40.2682,40.275,40.1605,40.1874,20400.0
2012-01-23 12:05:00,59.69,59.71,59.58,59.62,15100.0,40.2009,40.2143,40.1268,40.1537,15100.0
2012-01-23 12:10:00,59.61,59.65,59.55,59.56,13800.0,40.147,40.1739,40.1066,40.1133,13800.0
2012-01-23 12:15:00,59.56,59.62,59.53,59.6,16400.0,40.1133,40.1537,40.0931,40.1403,16400.0
2012-01-23 12:20:00,59.59,59.62,59.56,59.61,11600.0,40.1335,40.1537,40.1133,40.147,11600.0
2012-01-23 12:25:00,59.6,59.75,59.59,59.74,20200.0,40.1403,40.2413,40.1335,40.2345,20200.0
2012-01-23 12:30:00,59.74,59.75,59.67,59.71,27000.0,40.2345,40.2413,40.1874,40.2143,27000.0
2012-01-23 12:35:00,59.71,59.73,59.67,59.7,20400.0,40.2143,40.2278,40.1874,40.2076,20400.0
2012-01-23 12:40:00,59.7,59.73,59.7,59.7,37200.0,40.2076,40.2278,40.2076,40.2076,37200.0
2012-01-23 12:45:00,59.71,59.71,59.6,59.6,13800.0,40.2143,40.2143,40.1403,40.1403,13800.0
2012-01-23 12:50:00,59.6,59.61,59.56,59.59,18600.0,40.1403,40.147,40.1133,40.1335,18600.0
2012-01-23 12:55:00,59.59,59.59,59.52,59.53,24900.0,40.1335,40.1335,40.0864,40.0931,24900.0
2012-01-23 13:00:00,59.54,59.62,59.53,59.6,12800.0,40.0998,40.1537,40.0931,40.1403,12800.0
2012-01-23 13:05:00,59.61,59.68,59.59,59.65,14000.0,40.147,40.1941,40.1335,40.1739,14000.0
2012-01-23 13:10:00,59.65,59.68,59.61,59.62,31100.0,40.1739,40.1941,40.147,40.1537,31100.0
2012-01-23 13:15:00,59.63,59.66,59.56,59.62,30100.0,40.1605,40.1807,40.1133,40.1537,30100.0
2012-01-23 13:20:00,59.62,59.66,59.58,59.62,13100.0,40.1537,40.1807,40.1268,40.1537,13100.0
2012-01-23 13:25:00,59.63,59.7,59.62,59.69,10300.0,40.1605,40.2076,40.1537,40.2009,10300.0
2012-01-23 13:30:00,59.68,59.74,59.64,59.69,23400.0,40.1941,40.2345,40.1672,40.2009,23400.0
2012-01-23 13:35:00,59.69,59.74,59.62,59.62,19600.0,40.2009,40.2345,40.1537,40.1537,19600.0
2012-01-23 13:40:00,59.62,59.69,59.62,59.66,13200.0,40.1537,40.2009,40.1537,40.1807,13200.0
2012-01-23 13:45:00,59.65,59.69,59.64,59.69,5400.0,40.1739,40.2009,40.1672,40.2009,5400.0
2012-01-23 13:50:00,59.68,59.68,59.63,59.65,9200.0,40.1941,40.1941,40.1605,40.1739,9200.0
2012-01-23 13:55:00,59.65,59.7,59.62,59.7,9400.0,40.1739,40.2076,40.1537,40.2076,9400.0
2012-01-23 14:00:00,59.7,59.72,59.64,59.71,12800.0,40.2076,40.2211,40.1672,40.2143,12800.0
2012-01-23 14:05:00,59.71,59.71,59.65,59.69,15300.0,40.2143,40.2143,40.1739,40.2009,15300.0
2012-01-23 14:10:00,59.69,59.7,59.63,59.64,10900.0,40.2009,40.2076,40.1605,40.1672,10900.0
2012-01-23 14:15:00,59.63,59.64,59.55,59.55,20600.0,40.1605,40.1672,40.1066,40.1066,20600.0
2012-01-23 14:20:00,59.57,59.64,59.56,59.64,23400.0,40.12,40.1672,40.1133,40.1672,23400.0
2012-01-23 14:25:00,59.63,59.64,59.59,59.63,15900.0,40.1605,40.1672,40.1335,40.1605,15900.0
2012-01-23 14:30:00,59.64,59.69,59.64,59.64,14100.0,40.1672,40.2009,40.1672,40.1672,14100.0
2012-01-23 14:35:00,59.64,59.68,59.6,59.66,18600.0,40.1672,40.1941,40.1403,40.1807,18600.0
2012-01-23 14:40:00,59.66,59.68,59.62,59.65,19200.0,40.1807,40.1941,40.1537,40.1739,19200.0
2012-01-23 14:45:00,59.66,59.67,59.59,59.61,15900.0,40.1807,40.1874,40.1335,40.147,15900.0
2012-01-23 14:50:00,59.6,59.62,59.56,59.62,18400.0,40.1403,40.1537,40.1133,40.1537,18400.0
2012-01-23 14:55:00,59.62,59.7,59.55,59.7,113900.0,40.1537,40.2076,40.1066,40.2076,113900.0
2012-01-23 15:00:00,59.7,59.7,59.62,59.69,27600.0,40.2076,40.2076,40.1537,40.2009,27600.0
2012-01-23 15:05:00,59.69,59.75,59.69,59.71,31900.0,40.2009,40.2413,40.2009,40.2143,31900.0
2012-01-23 15:10:00,59.71,59.85,59.68,59.85,31900.0,40.2143,40.3086,40.1941,40.3086,31900.0
2012-01-23 15:15:00,59.85,59.9,59.84,59.84,27800.0,40.3086,40.3423,40.3019,40.3019,27800.0
2012-01-23 15:20:00,59.85,59.88,59.81,59.87,22700.0,40.3086,40.3288,40.2817,40.3221,22700.0
2012-01-23 15:25:00,59.86,59.93,59.86,59.92,36900.0,40.3154,40.3625,40.3154,40.3558,36900.0
2012-01-23 15:30:00,59.93,59.94,59.84,59.88,35200.0,40.3625,40.3692,40.3019,40.3288,35200.0
2012-01-23 15:35:00,59.88,59.9,59.74,59.74,43000.0,40.3288,40.3423,40.2345,40.2345,43000.0
2012-01-23 15:40:00,59.74,59.84,59.74,59.83,33500.0,40.2345,40.3019,40.2345,40.2952,33500.0
2012-01-23 15:45:00,59.84,59.88,59.78,59.81,51200.0,40.3019,40.3288,40.2615,40.2817,51200.0
2012-01-23 15:50:00,59.82,59.87,59.75,59.75,62000.0,40.2884,40.3221,40.2413,40.2413,62000.0
2012-01-23 15:55:00,59.75,59.81,59.71,59.73,168000.0,40.2413,40.2817,40.2143,40.2278,168000.0
2012-01-24 09:30:00,59.26,59.4,59.04,59.12,81200.0,39.9113,40.0056,39.7631,39.817,81200.0
2012-01-24 09:35:00,59.12,59.22,59.0,59.22,65400.0,39.817,39.8843,39.7362,39.8843,65400.0
2012-01-24 09:40:00,59.22,59.22,59.0,59.01,56500.0,39.8843,39.8843,39.7362,39.7429,56500.0
2012-01-24 09:45:00,59.01,59.06,58.95,59.06,86200.0,39.7429,39.7766,39.7025,39.7766,86200.0
2012-01-24 09:50:00,59.05,59.09,58.96,59.01,50400.0,39.7698,39.7968,39.7092,39.7429,50400.0
2012-01-24 09:55:00,58.98,59.22,58.97,59.16,53200.0,39.7227,39.8843,39.716,39.8439,53200.0
2012-01-24 10:00:00,59.16,59.28,59.04,59.23,44500.0,39.8439,39.9247,39.7631,39.8911,44500.0
2012-01-24 10:05:00,59.23,59.28,59.19,59.28,20800.0,39.8911,39.9247,39.8641,39.9247,20800.0
2012-01-24 10:10:00,59.27,59.35,59.25,59.26,88600.0,39.918,39.9719,39.9045,39.9113,88600.0
2012-01-24 10:15:00,59.26,59.3,59.2,59.26,65400.0,39.9113,39.9382,39.8709,39.9113,65400.0
2012-01-24 10:20:00,59.26,59.31,59.23,59.25,60200.0,39.9113,39.9449,39.8911,39.9045,60200.0
2012-01-24 10:25:00,59.26,59.34,59.24,59.28,50500.0,39.9113,39.9651,39.8978,39.9247,50500.0
2012-01-24 10:30:00,59.28,59.36,59.19,59.29,54600.0,39.9247,39.9786,39.8641,39.9315,54600.0
2012-01-24 10:35:00,59.29,59.39,59.28,59.32,52200.0,39.9315,39.9988,39.9247,39.9517,52200.0
2012-01-24 10:40:00,59.32,59.42,59.29,59.32,31000.0,39.9517,40.019,39.9315,39.9517,31000.0
2012-01-24 10:45:00,59.32,59.4,59.29,59.36,28800.0,39.9517,40.0056,39.9315,39.9786,28800.0
2012-01-24 10:50:00,59.36,59.36,59.22,59.26,26200.0,39.9786,39.9786,39.8843,39.9113,26200.0
2012-01-24 10:55:00,59.26,59.29,59.24,59.26,25900.0,39.9113,39.9315,39.8978,39.9113,25900.0
2012-01-24 11:00:00,59.25,59.26,59.17,59.19,22400.0,39.9045,39.9113,39.8507,39.8641,22400.0
2012-01-24 11:05:00,59.17,59.2,59.15,59.19,21100.0,39.8507,39.8709,39.8372,39.8641,21100.0
2012-01-24 11:10:00,59.2,59.3,59.2,59.29,22200.0,39.8709,39.9382,39.8709,39.9315,22200.0
2012-01-24 11:15:00,59.29,59.3,59.2,59.21,58000.0,39.9315,39.9382,39.8709,39.8776,58000.0
2012-01-24 11:20:00,59.21,59.28,59.18,59.27,23300.0,39.8776,39.9247,39.8574,39.918,23300.0
2012-01-24 11:25:00,59.27,59.4,59.27,59.4,12000.0,39.918,40.0056,39.918,40.0056,12000.0
2012-01-24 11:30:00,59.39,59.42,59.32,59.32,17500.0,39.9988,40.019,39.9517,39.9517,17500.0
2012-01-24 11:35:00,59.33,59.34,59.21,59.22,36000.0,39.9584,39.9651,39.8776,39.8843,36000.0
2012-01-24 11:40:00,59.24,59.28,59.18,59.24,14500.0,39.8978,39.9247,39.8574,39.8978,14500.0
2012-01-24 11:45:00,59.24,59.31,59.22,59.25,26300.0,39.8978,39.9449,39.8843,39.9045,26300.0
2012-01-24 11:50:00,59.26,59.35,59.25,59.34,28300.0,39.9113,39.9719,39.9045,39.9651,28300.0
2012-01-24 11:55:00,59.35,59.41,59.33,59.39,26600.0,39.9719,40.0123,39.9584,39.9988,26600.0
2012-01-24 12:00:00,59.39,59.39,59.25,59.25,36500.0,39.9988,39.9988,39.9045,39.9045,36500.0
2012-01-24 12:05:00,59.25,59.32,59.23,59.32,21400.0,39.9045,39.9517,39.8911,39.9517,21400.0
2012-01-24 12:10:00,59.32,59.32,59.23,59.27,15500.0,39.9517,39.9517,39.8911,39.918,15500.0
2012-01-24 12:15:00,59.27,59.3,59.23,59.23,13000.0,39.918,39.9382,39.8911,39.8911,13000.0
2012-01-24 12:20:00,59.24,59.25,59.19,59.2,28200.0,39.8978,39.9045,39.8641,39.8709,28200.0
2012-01-24 12:25:00,59.2,59.24,59.2,59.22,15500.0,39.8709,39.8978,39.8709,39.8843,15500.0
2012-01-24 12:30:00,59.21,59.27,59.2,59.23,20500.0,39.8776,39.918,39.8709,39.8911,20500.0
2012-01-24 12:35:00,59.23,59.29,59.22,59.27,15400.0,39.8911,39.9315,39.8843,39.918,15400.0
2012-01-24 12:40:00,59.27,59.34,59.26,59.32,18600.0,39.918,39.9651,39.9113,39.9517,18600.0
2012-01-24 12:45:00,59.32,59.35,59.29,59.35,22700.0,39.9517,39.9719,39.9315,39.9719,22700.0
2012-01-24 12:50:00,59.35,59.41,59.34,59.41,21000.0,39.9719,40.0123,39.9651,40.0123,21000.0
2012-01-24 12:55:00,59.41,59.48,59.4,59.43,21600.0,40.0123,40.0594,40.0056,40.0258,21600.0
2012-01-24 13:00:00,59.43,59.44,59.35,59.37,32900.0,40.0258,40.0325,39.9719,39.9854,32900.0
2012-01-24 13:05:00,59.37,59.41,59.34,59.38,69800.0,39.9854,40.0123,39.9651,39.9921,69800.0
2012-01-24 13:10:00,59.38,59.44,59.36,59.38,33700.0,39.9921,40.0325,39.9786,39.9921,33700.0
2012-01-24 13:15:00,59.37,59.45,59.31,59.36,80600.0,39.9854,40.0392,39.9449,39.9786,80600.0
2012-01-24 13:20:00,59.35,59.39,59.3,59.37,59300.0,39.9719,39.9988,39.9382,39.9854,59300.0
2012-01-24 13:25:00,59.37,59.45,59.35,59.36,18100.0,39.9854,40.0392,39.9719,39.9786,18100.0
2012-01-24 13:30:00,59.36,59.39,59.3,59.36,46000.0,39.9786,39.9988,39.9382,39.9786,46000.0
2012-01-24 13:35:00,59.36,59.38,59.31,59.36,29500.0,39.9786,39.9921,39.9449,39.9786,29500.0
2012-01-24 13:40:00,59.36,59.42,59.35,59.39,22300.0,39.9786,40.019,39.9719,39.9988,22300.0
2012-01-24 13:45:00,59.39,59.5,59.37,59.5,58900.0,39.9988,40.0729,39.9854,40.0729,58900.0
2012-01-24 13:50:00,59.5,59.56,59.46,59.53,20200.0,40.0729,40.1133,40.046,40.0931,20200.0
2012-01-24 13:55:00,59.5,59.51,59.45,59.47,14600.0,40.0729,40.0796,40.0392,40.0527,14600.0
2012-01-24 14:00:00,59.47,59.51,59.44,59.5,10200.0,40.0527,40.0796,40.0325,40.0729,10200.0
2012-01-24 14:05:00,59.51,59.61,59.47,59.6,45500.0,40.0796,40.147,40.0527,40.1403,45500.0
2012-01-24 14:10:00,59.6,59.65,59.59,59.64,25500.0,40.1403,40.1739,40.1335,40.1672,25500.0
2012-01-24 14:15:00,59.64,59.69,59.63,59.66,28400.0,40.1672,40.2009,40.1605,40.1807,28400.0
2012-01-24 14:20:00,59.65,59.69,59.58,59.68,51000.0,40.1739,40.2009,40.1268,40.1941,51000.0
2012-01-24 14:25:00,59.66,59.71,59.66,59.69,16300.0,40.1807,40.2143,40.1807,40.2009,16300.0
2012-01-24 14:30:00,59.71,59.71,59.64,59.67,33000.0,40.2143,40.2143,40.1672,40.1874,33000.0
2012-01-24 14:35:00,59.68,59.74,59.67,59.69,34900.0,40.1941,40.2345,40.1874,40.2009,34900.0
2012-01-24 14:40:00,59.68,59.74,59.6,59.62,38700.0,40.1941,40.2345,40.1403,40.1537,38700.0
2012-01-24 14:45:00,59.63,59.67,59.53,59.54,22100.0,40.1605,40.1874,40.0931,40.0998,22100.0
2012-01-24 14:50:00,59.54,59.56,59.51,59.53,38700.0,40.0998,40.1133,40.0796,40.0931,38700.0
2012-01-24 14:55:00,59.54,59.62,59.47,59.47,25900.0,40.0998,40.1537,40.0527,40.0527,25900.0
2012-01-24 15:00:00,59.46,59.57,59.46,59.55,19300.0,40.046,40.12,40.046,40.1066,19300.0
2012-01-24 15:05:00,59.55,59.6,59.55,59.59,35800.0,40.1066,40.1403,40.1066,40.1335,35800.0
2012-01-24 15:10:00,59.59,59.65,59.52,59.63,31700.0,40.1335,40.1739,40.0864,40.1605,31700.0
2012-01-24 15:15:00,59.63,59.67,59.59,59.61,59600.0,40.1605,40.1874,40.1335,40.147,59600.0
2012-01-24 15:20:00,59.6,59.6,59.54,59.54,28600.0,40.1403,40.1403,40.0998,40.0998,28600.0
2012-01-24 15:25:00,59.53,59.57,59.52,59.52,24000.0,40.0931,40.12,40.0864,40.0864,24000.0
2012-01-24 15:30:00,59.53,59.57,59.5,59.57,30200.0,40.0931,40.12,40.0729,40.12,30200.0
2012-01-24 15:35:00,59.56,59.6,59.46,59.46,37300.0,40.1133,40.1403,40.046,40.046,37300.0
2012-01-24 15:40:00,59.46,59.48,59.38,59.47,54600.0,40.046,40.0594,39.9921,40.0527,54600.0
2012-01-24 15:45:00,59.47,59.57,59.46,59.55,103200.0,40.0527,40.12,40.046,40.1066,103200.0
2012-01-24 15:50:00,59.55,59.6,59.54,59.58,50600.0,40.1066,40.1403,40.0998,40.1268,50600.0
2012-01-24 15:55:00,59.58,59.61,59.5,59.52,172900.0,40.1268,40.147,40.0729,40.0864,172900.0
2012-01-25 09:30:00,59.14,59.25,59.08,59.25,37900.0,39.8304,39.9045,39.79,39.9045,37900.0
2012-01-25 09:35:00,59.24,59.39,59.21,59.32,44400.0,39.8978,39.9988,39.8776,39.9517,44400.0
2012-01-25 09:40:00,59.3,59.49,59.29,59.49,45100.0,39.9382,40.0662,39.9315,40.0662,45100.0
2012-01-25 09:45:00,59.47,59.58,59.39,59.55,70300.0,40.0527,40.1268,39.9988,40.1066,70300.0
2012-01-25 09:50:00,59.54,59.62,59.5,59.59,111200.0,40.0998,40.1537,40.0729,40.1335,111200.0
2012-01-25 09:55:00,59.57,59.85,59.52,59.75,130400.0,40.12,40.3086,40.0864,40.2413,130400.0
2012-01-25 10:00:00,59.79,59.8,59.53,59.73,75300.0,40.2682,40.275,40.0931,40.2278,75300.0
2012-01-25 10:05:00,59.72,59.74,59.62,59.69,165300.0,40.2211,40.2345,40.1537,40.2009,165300.0
2012-01-25 10:10:00,59.68,59.72,59.6,59.65,57900.0,40.1941,40.2211,40.1403,40.1739,57900.0
2012-01-25 10:15:00,59.67,59.74,59.63,59.73,19100.0,40.1874,40.2345,40.1605,40.2278,19100.0
2012-01-25 10:20:00,59.72,59.78,59.7,59.74,33800.0,40.2211,40.2615,40.2076,40.2345,33800.0
2012-01-25 10:25:00,59.77,59.87,59.77,59.84,53700.0,40.2547,40.3221,40.2547,40.3019,53700.0
2012-01-25 10:30:00,59.85,59.86,59.75,59.77,33900.0,40.3086,40.3154,40.2413,40.2547,33900.0
2012-01-25 10:35:00,59.76,59.93,59.76,59.9,56400.0,40.248,40.3625,40.248,40.3423,56400.0
2012-01-25 10:40:00,59.88,59.92,59.85,59.87,20400.0,40.3288,40.3558,40.3086,40.3221,20400.0
2012-01-25 10:45:00,59.87,59.92,59.83,59.83,29100.0,40.3221,40.3558,40.2952,40.2952,29100.0
2012-01-25 10:50:00,59.82,59.83,59.73,59.74,26800.0,40.2884,40.2952,40.2278,40.2345,26800.0
2012-01-25 10:55:00,59.76,59.82,59.73,59.73,18200.0,40.248,40.2884,40.2278,40.2278,18200.0
2012-01-25 11:00:00,59.73,59.8,59.73,59.76,40800.0,40.2278,40.275,40.2278,40.248,40800.0
2012-01-25 11:05:00,59.77,59.79,59.71,59.75,15000.0,40.2547,40.2682,40.2143,40.2413,15000.0
2012-01-25 11:10:00,59.76,59.78,59.73,59.75,17100.0,40.248,40.2615,40.2278,40.2413,17100.0
2012-01-25 11:15:00,59.75,59.78,59.69,59.71,17200.0,40.2413,40.2615,40.2009,40.2143,17200.0
2012-01-25 11:20:00,59.72,59.87,59.7,59.8,27100.0,40.2211,40.3221,40.2076,40.275,27100.0
2012-01-25 11:25:00,59.8,59.8,59.73,59.74,18400.0,40.275,40.275,40.2278,40.2345,18400.0
2012-01-25 11:30:00,59.73,59.73,59.61,59.63,27300.0,40.2278,40.2278,40.147,40.1605,27300.0
2012-01-25 11:35:00,59.62,59.66,59.57,59.6,21700.0,40.1537,40.1807,40.12,40.1403,21700.0
2012-01-25 11:40:00,59.6,59.61,59.56,59.59,14500.0,40.1403,40.147,40.1133,40.1335,14500.0
2012-01-25 11:45:00,59.6,59.62,59.53,59.6,36900.0,40.1403,40.1537,40.0931,40.1403,36900.0
2012-01-25 11:50:00,59.61,59.67,59.6,59.65,10500.0,40.147,40.1874,40.1403,40.1739,10500.0
2012-01-25 11:55:00,59.64,59.64,59.6,59.61,10800.0,40.1672,40.1672,40.1403,40.147,10800.0
2012-01-25 12:00:00,59.6,59.66,59.55,59.6,56000.0,40.1403,40.1807,40.1066,40.1403,56000.0
2012-01-25 12:05:00,59.6,59.65,59.55,59.55,20000.0,40.1403,40.1739,40.1066,40.1066,20000.0
2012-01-25 12:10:00,59.52,59.61,59.5,59.54,7800.0,40.0864,40.147,40.0729,40.0998,7800.0
2012-01-25 12:15:00,59.54,59.55,59.48,59.49,9200.0,40.0998,40.1066,40.0594,40.0662,9200.0
2012-01-25 12:20:00,59.49,59.52,59.48,59.49,8500.0,40.0662,40.0864,40.0594,40.0662,8500.0
2012-01-25 12:25:00,59.5,59.69,59.49,59.58,32200.0,40.0729,40.2009,40.0662,40.1268,32200.0
2012-01-25 12:30:00,59.56,59.62,59.42,59.62,26700.0,40.1133,40.1537,40.019,40.1537,26700.0
2012-01-25 12:35:00,59.64,59.68,59.58,59.59,13100.0,40.1672,40.1941,40.1268,40.1335,13100.0
2012-01-25 12:40:00,59.57,59.59,59.43,59.48,18000.0,40.12,40.1335,40.0258,40.0594,18000.0
2012-01-25 12:45:00,59.46,59.47,59.37,59.42,12400.0,40.046,40.0527,39.9854,40.019,12400.0
2012-01-25 12:50:00,59.42,59.46,59.3,59.39,27100.0,40.019,40.046,39.9382,39.9988,27100.0
2012-01-25 12:55:00,59.38,59.43,59.31,59.32,22200.0,39.9921,40.0258,39.9449,39.9517,22200.0
2012-01-25 13:00:00,59.31,59.47,59.31,59.39,22800.0,39.9449,40.0527,39.9449,39.9988,22800.0
2012-01-25 13:05:00,59.38,59.46,59.34,59.46,71900.0,39.9921,40.046,39.9651,40.046,71900.0
2012-01-25 13:10:00,59.46,59.53,59.37,59.49,15200.0,40.046,40.0931,39.9854,40.0662,15200.0
2012-01-25 13:15:00,59.48,59.67,59.48,59.65,17200.0,40.0594,40.1874,40.0594,40.1739,17200.0
2012-01-25 13:20:00,59.65,59.66,59.57,59.57,35300.0,40.1739,40.1807,40.12,40.12,35300.0
2012-01-25 13:25:00,59.58,59.66,59.56,59.58,8000.0,40.1268,40.1807,40.1133,40.1268,8000.0
2012-01-25 13:30:00,59.58,59.67,59.56,59.65,30200.0,40.1268,40.1874,40.1133,40.1739,30200.0
2012-01-25 13:35:00,59.64,59.64,59.49,59.5,21800.0,40.1672,40.1672,40.0662,40.0729,21800.0
2012-01-25 13:40:00,59.51,59.58,59.49,59.52,60700.0,40.0796,40.1268,40.0662,40.0864,60700.0
2012-01-25 13:45:00,59.53,59.59,59.49,59.55,17700.0,40.0931,40.1335,40.0662,40.1066,17700.0
2012-01-25 13:50:00,59.54,59.57,59.48,59.55,136400.0,40.0998,40.12,40.0594,40.1066,136400.0
2012-01-25 13:55:00,59.56,59.71,59.55,59.69,46700.0,40.1133,40.2143,40.1066,40.2009,46700.0
2012-01-25 14:00:00,59.7,59.73,59.49,59.55,64400.0,40.2076,40.2278,40.0662,40.1066,64400.0
2012-01-25 14:05:00,59.54,59.58,59.47,59.49,34100.0,40.0998,40.1268,40.0527,40.0662,34100.0
2012-01-25 14:10:00,59.49,59.49,59.44,59.44,25300.0,40.0662,40.0662,40.0325,40.0325,25300.0
2012-01-25 14:15:00,59.44,59.44,59.29,59.35,61400.0,40.0325,40.0325,39.9315,39.9719,61400.0
2012-01-25 14:20:00,59.36,59.41,59.21,59.34,62100.0,39.9786,40.0123,39.8776,39.9651,62100.0
2012-01-25 14:25:00,59.34,59.36,59.26,59.27,22000.0,39.9651,39.9786,39.9113,39.918,22000.0
2012-01-25 14:30:00,59.28,59.35,59.26,59.34,23600.0,39.9247,39.9719,39.9113,39.9651,23600.0
2012-01-25 14:35:00,59.35,59.37,59.18,59.21,22800.0,39.9719,39.9854,39.8574,39.8776,22800.0
2012-01-25 14:40:00,59.22,59.25,59.2,59.21,46300.0,39.8843,39.9045,39.8709,39.8776,46300.0
2012-01-25 14:45:00,59.2,59.44,59.2,59.42,64900.0,39.8709,40.0325,39.8709,40.019,64900.0
2012-01-25 14:50:00,59.41,59.59,59.4,59.58,38500.0,40.0123,40.1335,40.0056,40.1268,38500.0
2012-01-25 14:55:00,59.57,59.58,59.52,59.53,28900.0,40.12,40.1268,40.0864,40.0931,28900.0
2012-01-25 15:00:00,59.52,59.55,59.46,59.52,22900.0,40.0864,40.1066,40.046,40.0864,22900.0
2012-01-25 15:05:00,59.52,59.56,59.46,59.52,30200.0,40.0864,40.1133,40.046,40.0864,30200.0
2012-01-25 15:10:00,59.52,59.56,59.48,59.49,15200.0,40.0864,40.1133,40.0594,40.0662,15200.0
2012-01-25 15:15:00,59.49,59.56,59.48,59.49,74100.0,40.0662,40.1133,40.0594,40.0662,74100.0
2012-01-25 15:20:00,59.49,59.56,59.47,59.55,47000.0,40.0662,40.1133,40.0527,40.1066,47000.0
2012-01-25 15:25:00,59.55,59.65,59.55,59.62,27000.0,40.1066,40.1739,40.1066,40.1537,27000.0
2012-01-25 15:30:00,59.62,59.72,59.61,59.61,62700.0,40.1537,40.2211,40.147,40.147,62700.0
2012-01-25 15:35:00,59.61,59.67,59.59,59.63,23600.0,40.147,40.1874,40.1335,40.1605,23600.0
2012-01-25 15:40:00,59.63,59.68,59.62,59.63,36800.0,40.1605,40.1941,40.1537,40.1605,36800.0
2012-01-25 15:45:00,59.63,59.79,59.63,59.71,94600.0,40.1605,40.2682,40.1605,40.2143,94600.0
2012-01-25 15:50:00,59.71,59.74,59.56,59.56,58100.0,40.2143,40.2345,40.1133,40.1133,58100.0
2012-01-25 15:55:00,59.55,59.69,59.55,59.63,106300.0,40.1066,40.2009,40.1066,40.1605,106300.0
2012-01-26 09:30:00,60.0,60.15,59.89,60.11,107600.0,40.4097,40.5107,40.3356,40.4837,107600.0
2012-01-26 09:35:00,60.12,60.15,60.0,60.03,75300.0,40.4905,40.5107,40.4097,40.4299,75300.0
2012-01-26 09:40:00,60.03,60.15,60.03,60.14,65300.0,40.4299,40.5107,40.4299,40.5039,65300.0
2012-01-26 09:45:00,60.15,60.3,60.14,60.27,68100.0,40.5107,40.6117,40.5039,40.5915,68100.0
2012-01-26 09:50:00,60.28,60.62,60.26,60.56,173600.0,40.5982,40.8272,40.5848,40.7868,173600.0
2012-01-26 09:55:00,60.54,60.72,60.54,60.58,71500.0,40.7733,40.8946,40.7733,40.8003,71500.0
2012-01-26 10:00:00,60.58,60.59,60.14,60.15,90600.0,40.8003,40.807,40.5039,40.5107,90600.0
2012-01-26 10:05:00,60.14,60.29,60.1,60.16,71900.0,40.5039,40.605,40.477,40.5174,71900.0
2012-01-26 10:10:00,60.16,60.16,59.98,60.02,56500.0,40.5174,40.5174,40.3962,40.4231,56500.0
2012-01-26 10:15:00,60.03,60.19,60.01,60.13,96800.0,40.4299,40.5376,40.4164,40.4972,96800.0
2012-01-26 10:20:00,60.12,60.12,59.73,59.73,115800.0,40.4905,40.4905,40.2278,40.2278,115800.0
2012-01-26 10:25:00,59.73,59.83,59.61,59.61,40800.0,40.2278,40.2952,40.147,40.147,40800.0
2012-01-26 10:30:00,59.6,59.62,59.41,59.45,64100.0,40.1403,40.1537,40.0123,40.0392,64100.0
2012-01-26 10:35:00,59.45,59.49,59.29,59.3,50800.0,40.0392,40.0662,39.9315,39.9382,50800.0
2012-01-26 10:40:00,59.29,59.34,59.24,59.3,67700.0,39.9315,39.9651,39.8978,39.9382,67700.0
2012-01-26 10:45:00,59.3,59.35,59.29,59.34,62100.0,39.9382,39.9719,39.9315,39.9651,62100.0
2012-01-26 10:50:00,59.33,59.68,59.31,59.64,59700.0,39.9584,40.1941,39.9449,40.1672,59700.0
2012-01-26 10:55:00,59.63,59.63,59.47,59.47,50800.0,40.1605,40.1605,40.0527,40.0527,50800.0
2012-01-26 11:00:00,59.47,59.47,59.32,59.36,48900.0,40.0527,40.0527,39.9517,39.9786,48900.0
2012-01-26 11:05:00,59.35,59.47,59.34,59.46,41900.0,39.9719,40.0527,39.9651,40.046,41900.0
2012-01-26 11:10:00,59.46,59.62,59.46,59.62,30200.0,40.046,40.1537,40.046,40.1537,30200.0
2012-01-26 11:15:00,59.61,59.65,59.54,59.55,47500.0,40.147,40.1739,40.0998,40.1066,47500.0
2012-01-26 11:20:00,59.54,59.63,59.51,59.54,42100.0,40.0998,40.1605,40.0796,40.0998,42100.0
2012-01-26 11:25:00,59.54,59.61,59.51,59.54,34700.0,40.0998,40.147,40.0796,40.0998,34700.0
2012-01-26 11:30:00,59.53,59.55,59.43,59.52,26600.0,40.0931,40.1066,40.0258,40.0864,26600.0
2012-01-26 11:35:00,59.51,59.54,59.43,59.44,14200.0,40.0796,40.0998,40.0258,40.0325,14200.0
2012-01-26 11:40:00,59.45,59.55,59.43,59.44,28200.0,40.0392,40.1066,40.0258,40.0325,28200.0
2012-01-26 11:45:00,59.44,59.48,59.4,59.42,35400.0,40.0325,40.0594,40.0056,40.019,35400.0
2012-01-26 11:50:00,59.43,59.53,59.4,59.48,29500.0,40.0258,40.0931,40.0056,40.0594,29500.0
2012-01-26 11:55:00,59.48,59.48,59.39,59.39,26000.0,40.0594,40.0594,39.9988,39.9988,26000.0
2012-01-26 12:00:00,59.37,59.38,59.28,59.31,19900.0,39.9854,39.9921,39.9247,39.9449,19900.0
2012-01-26 12:05:00,59.31,59.34,59.21,59.23,13700.0,39.9449,39.9651,39.8776,39.8911,13700.0
2012-01-26 12:10:00,59.23,59.23,59.13,59.14,22600.0,39.8911,39.8911,39.8237,39.8304,22600.0
2012-01-26 12:15:00,59.14,59.14,59.02,59.07,28600.0,39.8304,39.8304,39.7496,39.7833,28600.0
2012-01-26 12:20:00,59.07,59.07,59.0,59.0,43900.0,39.7833,39.7833,39.7362,39.7362,43900.0
2012-01-26 12:25:00,59.01,59.03,58.98,59.0,33400.0,39.7429,39.7564,39.7227,39.7362,33400.0
2012-01-26 12:30:00,59.01,59.06,59.0,59.03,32800.0,39.7429,39.7766,39.7362,39.7564,32800.0
2012-01-26 12:35:00,59.03,59.08,59.0,59.04,52400.0,39.7564,39.79,39.7362,39.7631,52400.0
2012-01-26 12:40:00,59.05,59.07,59.0,59.01,30300.0,39.7698,39.7833,39.7362,39.7429,30300.0
2012-01-26 12:45:00,59.01,59.05,59.0,59.04,14100.0,39.7429,39.7698,39.7362,39.7631,14100.0
2012-01-26 12:50:00,59.02,59.16,59.0,59.11,38700.0,39.7496,39.8439,39.7362,39.8102,38700.0
2012-01-26 12:55:00,59.11,59.13,59.06,59.13,27800.0,39.8102,39.8237,39.7766,39.8237,27800.0
2012-01-26 13:00:00,59.13,59.15,59.01,59.05,31200.0,39.8237,39.8372,39.7429,39.7698,31200.0
2012-01-26 13:05:00,59.04,59.06,59.0,59.0,24400.0,39.7631,39.7766,39.7362,39.7362,24400.0
2012-01-26 13:10:00,59.01,59.1,59.0,59.09,71400.0,39.7429,39.8035,39.7362,39.7968,71400.0
2012-01-26 13:15:00,59.09,59.11,59.03,59.03,11100.0,39.7968,39.8102,39.7564,39.7564,11100.0
2012-01-26 13:20:00,59.03,59.05,59.02,59.04,9300.0,39.7564,39.7698,39.7496,39.7631,9300.0
2012-01-26 13:25:00,59.05,59.05,59.0,59.02,19100.0,39.7698,39.7698,39.7362,39.7496,19100.0
2012-01-26 13:30:00,59.02,59.04,59.0,59.0,32900.0,39.7496,39.7631,39.7362,39.7362,32900.0
2012-01-26 13:35:00,59.0,59.01,58.75,58.79,57300.0,39.7362,39.7429,39.5678,39.5947,57300.0
2012-01-26 13:40:00,58.79,58.8,58.68,58.72,81100.0,39.5947,39.6015,39.5206,39.5476,81100.0
2012-01-26 13:45:00,58.72,58.76,58.69,58.71,42600.0,39.5476,39.5745,39.5274,39.5408,42600.0
2012-01-26 13:50:00,58.71,58.74,58.69,58.74,38600.0,39.5408,39.561,39.5274,39.561,38600.0
2012-01-26 13:55:00,58.74,58.74,58.62,58.62,29500.0,39.561,39.561,39.4802,39.4802,29500.0
2012-01-26 14:00:00,58.64,58.72,58.64,58.72,54900.0,39.4937,39.5476,39.4937,39.5476,54900.0
2012-01-26 14:05:00,58.74,58.82,58.73,58.81,26500.0,39.561,39.6149,39.5543,39.6082,26500.0
2012-01-26 14:10:00,58.8,58.84,58.75,58.84,44900.0,39.6015,39.6284,39.5678,39.6284,44900.0
2012-01-26 14:15:00,58.83,58.86,58.67,58.75,23100.0,39.6217,39.6419,39.5139,39.5678,23100.0
2012-01-26 14:20:00,58.76,58.78,58.6,58.66,42100.0,39.5745,39.588,39.4668,39.5072,42100.0
2012-01-26 14:25:00,58.67,58.78,58.62,58.74,27400.0,39.5139,39.588,39.4802,39.561,27400.0
2012-01-26 14:30:00,58.74,58.86,58.72,58.86,37700.0,39.561,39.6419,39.5476,39.6419,37700.0
2012-01-26 14:35:00,58.85,58.87,58.66,58.74,43700.0,39.6351,39.6486,39.5072,39.561,43700.0
2012-01-26 14:40:00,58.75,58.85,58.75,58.83,32600.0,39.5678,39.6351,39.5678,39.6217,32600.0
2012-01-26 14:45:00,58.85,58.92,58.84,58.88,20100.0,39.6351,39.6823,39.6284,39.6553,20100.0
2012-01-26 14:50:00,58.87,58.92,58.78,58.9,92100.0,39.6486,39.6823,39.588,39.6688,92100.0
2012-01-26 14:55:00,58.89,58.92,58.82,58.82,22500.0,39.6621,39.6823,39.6149,39.6149,22500.0
2012-01-26 15:00:00,58.83,58.88,58.72,58.83,36600.0,39.6217,39.6553,39.5476,39.6217,36600.0
2012-01-26 15:05:00,58.82,58.85,58.74,58.78,31800.0,39.6149,39.6351,39.561,39.588,31800.0
2012-01-26 15:10:00,58.78,58.86,58.75,58.75,29100.0,39.588,39.6419,39.5678,39.5678,29100.0
2012-01-26 15:15:00,58.76,58.77,58.66,58.75,32600.0,39.5745,39.5813,39.5072,39.5678,32600.0
2012-01-26 15:20:00,58.76,58.76,58.62,58.62,28900.0,39.5745,39.5745,39.4802,39.4802,28900.0
2012-01-26 15:25:00,58.62,58.67,58.51,58.51,43200.0,39.4802,39.5139,39.4061,39.4061,43200.0
2012-01-26 15:30:00,58.53,58.72,58.53,58.72,50700.0,39.4196,39.5476,39.4196,39.5476,50700.0
2012-01-26 15:35:00,58.72,58.78,58.7,58.73,45300.0,39.5476,39.588,39.5341,39.5543,45300.0
2012-01-26 15:40:00,58.73,58.78,58.71,58.77,46600.0,39.5543,39.588,39.5408,39.5813,46600.0
2012-01-26 15:45:00,58.78,58.99,58.77,58.93,79600.0,39.588,39.7294,39.5813,39.689,79600.0
2012-01-26 15:50:00,58.92,58.92,58.8,58.81,65000.0,39.6823,39.6823,39.6015,39.6082,65000.0
2012-01-26 15:55:00,58.81,58.92,58.81,58.88,119800.0,39.6082,39.6823,39.6082,39.6553,119800.0
2012-01-27 09:30:00,58.57,58.84,58.45,58.68,32100.0,39.4466,39.6284,39.3657,39.5206,32100.0
2012-01-27 09:35:00,58.73,59.11,58.71,59.11,37300.0,39.5543,39.8102,39.5408,39.8102,37300.0
2012-01-27 09:40:00,59.13,59.19,58.94,59.17,39800.0,39.8237,39.8641,39.6957,39.8507,39800.0
2012-01-27 09:45:00,59.17,59.23,58.94,58.98,34200.0,39.8507,39.8911,39.6957,39.7227,34200.0
2012-01-27 09:50:00,58.98,59.21,58.96,59.12,134000.0,39.7227,39.8776,39.7092,39.817,134000.0
2012-01-27 09:55:00,59.13,59.18,59.01,59.17,34000.0,39.8237,39.8574,39.7429,39.8507,34000.0
2012-01-27 10:00:00,59.15,59.17,58.71,58.91,64700.0,39.8372,39.8507,39.5408,39.6755,64700.0
2012-01-27 10:05:00,58.85,58.85,58.72,58.79,34100.0,39.6351,39.6351,39.5476,39.5947,34100.0
2012-01-27 10:10:00,58.79,58.83,58.61,58.79,28400.0,39.5947,39.6217,39.4735,39.5947,28400.0
2012-01-27 10:15:00,58.8,58.9,58.74,58.85,46700.0,39.6015,39.6688,39.561,39.6351,46700.0
2012-01-27 10:20:00,58.86,58.99,58.8,58.87,59100.0,39.6419,39.7294,39.6015,39.6486,59100.0
2012-01-27 10:25:00,58.87,58.93,58.76,58.88,61500.0,39.6486,39.689,39.5745,39.6553,61500.0
2012-01-27 10:30:00,58.87,58.97,58.87,58.88,48500.0,39.6486,39.716,39.6486,39.6553,48500.0
2012-01-27 10:35:00,58.86,58.86,58.73,58.83,27800.0,39.6419,39.6419,39.5543,39.6217,27800.0
2012-01-27 10:40:00,58.79,58.86,58.76,58.86,17000.0,39.5947,39.6419,39.5745,39.6419,17000.0
2012-01-27 10:45:00,58.86,58.94,58.74,58.94,38300.0,39.6419,39.6957,39.561,39.6957,38300.0
2012-01-27 10:50:00,58.93,58.94,58.84,58.88,11100.0,39.689,39.6957,39.6284,39.6553,11100.0
2012-01-27 10:55:00,58.88,58.89,58.76,58.89,12300.0,39.6553,39.6621,39.5745,39.6621,12300.0
2012-01-27 11:00:00,58.89,58.98,58.84,58.9,18300.0,39.6621,39.7227,39.6284,39.6688,18300.0
2012-01-27 11:05:00,58.92,59.02,58.92,59.01,14900.0,39.6823,39.7496,39.6823,39.7429,14900.0
2012-01-27 11:10:00,59.0,59.03,58.97,59.0,36300.0,39.7362,39.7564,39.716,39.7362,36300.0
2012-01-27 11:15:00,59.0,59.18,59.0,59.12,49000.0,39.7362,39.8574,39.7362,39.817,49000.0
2012-01-27 11:20:00,59.13,59.13,59.08,59.08,30000.0,39.8237,39.8237,39.79,39.79,30000.0
2012-01-27 11:25:00,59.07,59.17,59.05,59.17,19100.0,39.7833,39.8507,39.7698,39.8507,19100.0
2012-01-27 11:30:00,59.17,59.18,59.06,59.07,33700.0,39.8507,39.8574,39.7766,39.7833,33700.0
2012-01-27 11:35:00,59.07,59.07,58.91,58.95,30200.0,39.7833,39.7833,39.6755,39.7025,30200.0
2012-01-27 11:40:00,58.95,58.98,58.89,58.93,33700.0,39.7025,39.7227,39.6621,39.689,33700.0
2012-01-27 11:45:00,58.93,59.05,58.93,58.99,24900.0,39.689,39.7698,39.689,39.7294,24900.0
2012-01-27 11:50:00,58.98,59.02,58.96,59.01,18100.0,39.7227,39.7496,39.7092,39.7429,18100.0
2012-01-27 11:55:00,59.01,59.15,59.01,59.08,26500.0,39.7429,39.8372,39.7429,39.79,26500.0
2012-01-27 12:00:00,59.07,59.16,59.05,59.09,12800.0,39.7833,39.8439,39.7698,39.7968,12800.0
2012-01-27 12:05:00,59.09,59.11,58.91,58.96,25400.0,39.7968,39.8102,39.6755,39.7092,25400.0
2012-01-27 12:10:00,58.97,58.99,58.92,58.93,17000.0,39.716,39.7294,39.6823,39.689,17000.0
2012-01-27 12:15:00,58.94,58.95,58.88,58.93,23600.0,39.6957,39.7025,39.6553,39.689,23600.0
2012-01-27 12:20:00,58.94,59.07,58.94,59.05,14400.0,39.6957,39.7833,39.6957,39.7698,14400.0
2012-01-27 12:25:00,59.05,59.16,59.05,59.14,17900.0,39.7698,39.8439,39.7698,39.8304,17900.0
2012-01-27 12:30:00,59.13,59.14,59.04,59.04,9900.0,39.8237,39.8304,39.7631,39.7631,9900.0
2012-01-27 12:35:00,59.04,59.08,59.04,59.05,9600.0,39.7631,39.79,39.7631,39.7698,9600.0
2012-01-27 12:40:00,59.06,59.09,59.01,59.05,19900.0,39.7766,39.7968,39.7429,39.7698,19900.0
2012-01-27 12:45:00,59.04,59.04,58.94,58.99,14100.0,39.7631,39.7631,39.6957,39.7294,14100.0
2012-01-27 12:50:00,58.98,58.98,58.78,58.79,10600.0,39.7227,39.7227,39.588,39.5947,10600.0
2012-01-27 12:55:00,58.8,58.93,58.8,58.88,29900.0,39.6015,39.689,39.6015,39.6553,29900.0
2012-01-27 13:00:00,58.86,58.99,58.82,58.96,20000.0,39.6419,39.7294,39.6149,39.7092,20000.0
2012-01-27 13:05:00,58.95,58.95,58.87,58.93,13700.0,39.7025,39.7025,39.6486,39.689,13700.0
2012-01-27 13:10:00,58.91,58.95,58.82,58.85,16100.0,39.6755,39.7025,39.6149,39.6351,16100.0
2012-01-27 13:15:00,58.84,58.96,58.82,58.94,13600.0,39.6284,39.7092,39.6149,39.6957,13600.0
2012-01-27 13:20:00,58.94,58.96,58.87,58.88,20500.0,39.6957,39.7092,39.6486,39.6553,20500.0
2012-01-27 13:25:00,58.88,58.92,58.84,58.84,15700.0,39.6553,39.6823,39.6284,39.6284,15700.0
2012-01-27 13:30:00,58.84,58.89,58.79,58.86,24800.0,39.6284,39.6621,39.5947,39.6419,24800.0
2012-01-27 13:35:00,58.86,58.98,58.86,58.95,9200.0,39.6419,39.7227,39.6419,39.7025,9200.0
2012-01-27 13:40:00,58.94,58.97,58.86,58.86,6600.0,39.6957,39.716,39.6419,39.6419,6600.0
2012-01-27 13:45:00,58.85,58.89,58.85,58.85,10800.0,39.6351,39.6621,39.6351,39.6351,10800.0
2012-01-27 13:50:00,58.86,58.99,58.86,58.98,17400.0,39.6419,39.7294,39.6419,39.7227,17400.0
2012-01-27 13:55:00,58.98,58.98,58.91,58.94,17700.0,39.7227,39.7227,39.6755,39.6957,17700.0
2012-01-27 14:00:00,58.94,59.02,58.9,58.9,14300.0,39.6957,39.7496,39.6688,39.6688,14300.0
2012-01-27 14:05:00,58.91,58.92,58.87,58.91,14400.0,39.6755,39.6823,39.6486,39.6755,14400.0
2012-01-27 14:10:00,58.91,58.95,58.91,58.94,17700.0,39.6755,39.7025,39.6755,39.6957,17700.0
2012-01-27 14:15:00,58.93,58.93,58.89,58.91,9800.0,39.689,39.689,39.6621,39.6755,9800.0
2012-01-27 14:20:00,58.9,58.97,58.88,58.96,16800.0,39.6688,39.716,39.6553,39.7092,16800.0
2012-01-27 14:25:00,58.96,59.04,58.93,59.04,23800.0,39.7092,39.7631,39.689,39.7631,23800.0
2012-01-27 14:30:00,59.03,59.07,59.02,59.03,19500.0,39.7564,39.7833,39.7496,39.7564,19500.0
2012-01-27 14:35:00,59.03,59.08,59.02,59.05,37100.0,39.7564,39.79,39.7496,39.7698,37100.0
2012-01-27 14:40:00,59.05,59.16,59.03,59.15,45600.0,39.7698,39.8439,39.7564,39.8372,45600.0
2012-01-27 14:45:00,59.15,59.2,59.08,59.09,44400.0,39.8372,39.8709,39.79,39.7968,44400.0
2012-01-27 14:50:00,59.09,59.13,59.08,59.13,20800.0,39.7968,39.8237,39.79,39.8237,20800.0
2012-01-27 14:55:00,59.15,59.26,59.1,59.17,58500.0,39.8372,39.9113,39.8035,39.8507,58500.0
2012-01-27 15:00:00,59.18,59.19,59.13,59.13,23400.0,39.8574,39.8641,39.8237,39.8237,23400.0
2012-01-27 15:05:00,59.14,59.17,59.06,59.13,19500.0,39.8304,39.8507,39.7766,39.8237,19500.0
2012-01-27 15:10:00,59.13,59.14,59.08,59.14,26500.0,39.8237,39.8304,39.79,39.8304,26500.0
2012-01-27 15:15:00,59.14,59.3,59.14,59.25,22200.0,39.8304,39.9382,39.8304,39.9045,22200.0
2012-01-27 15:20:00,59.26,59.38,59.2,59.2,36100.0,39.9113,39.9921,39.8709,39.8709,36100.0
2012-01-27 15:25:00,59.2,59.35,59.19,59.29,25200.0,39.8709,39.9719,39.8641,39.9315,25200.0
2012-01-27 15:30:00,59.3,59.3,59.09,59.1,44100.0,39.9382,39.9382,39.7968,39.8035,44100.0
2012-01-27 15:35:00,59.09,59.12,59.06,59.1,40100.0,39.7968,39.817,39.7766,39.8035,40100.0
2012-01-27 15:40:00,59.1,59.19,59.04,59.18,45000.0,39.8035,39.8641,39.7631,39.8574,45000.0
2012-01-27 15:45:00,59.18,59.27,59.17,59.23,66700.0,39.8574,39.918,39.8507,39.8911,66700.0
2012-01-27 15:50:00,59.23,59.28,59.16,59.28,90300.0,39.8911,39.9247,39.8439,39.9247,90300.0
2012-01-27 15:55:00,59.28,59.29,59.07,59.1,212400.0,39.9247,39.9315,39.7833,39.8035,212400.0
2012-01-30 09:30:00,58.25,58.4,58.0,58.08,90300.0,39.231,39.3321,39.0627,39.1165,90300.0
2012-01-30 09:35:00,58.05,58.14,57.9,58.07,51800.0,39.0963,39.157,38.9953,39.1098,51800.0
2012-01-30 09:40:00,58.07,58.13,58.03,58.13,36900.0,39.1098,39.1502,39.0829,39.1502,36900.0
2012-01-30 09:45:00,58.12,58.12,57.79,57.79,62000.0,39.1435,39.1435,38.9212,38.9212,62000.0
2012-01-30 09:50:00,57.79,57.99,57.79,57.95,48400.0,38.9212,39.0559,38.9212,39.029,48400.0
2012-01-30 09:55:00,57.95,58.04,57.91,58.0,56100.0,39.029,39.0896,39.002,39.0627,56100.0
2012-01-30 10:00:00,57.99,58.01,57.83,57.99,56600.0,39.0559,39.0694,38.9482,39.0559,56600.0
2012-01-30 10:05:00,57.99,58.06,57.9,58.03,92700.0,39.0559,39.1031,38.9953,39.0829,92700.0
2012-01-30 10:10:00,58.03,58.06,57.97,58.04,45600.0,39.0829,39.1031,39.0425,39.0896,45600.0
2012-01-30 10:15:00,58.04,58.14,58.03,58.09,48700.0,39.0896,39.157,39.0829,39.1233,48700.0
2012-01-30 10:20:00,58.1,58.18,58.09,58.15,36800.0,39.13,39.1839,39.1233,39.1637,36800.0
2012-01-30 10:25:00,58.15,58.15,58.09,58.11,39200.0,39.1637,39.1637,39.1233,39.1367,39200.0
2012-01-30 10:30:00,58.1,58.21,58.1,58.2,72200.0,39.13,39.2041,39.13,39.1974,72200.0
2012-01-30 10:35:00,58.2,58.36,58.2,58.35,40800.0,39.1974,39.3051,39.1974,39.2984,40800.0
2012-01-30 10:40:00,58.35,58.52,58.33,58.51,53800.0,39.2984,39.4129,39.2849,39.4061,53800.0
2012-01-30 10:45:00,58.51,58.6,58.45,58.6,28100.0,39.4061,39.4668,39.3657,39.4668,28100.0
2012-01-30 10:50:00,58.59,58.61,58.5,58.54,55200.0,39.46,39.4735,39.3994,39.4264,55200.0
2012-01-30 10:55:00,58.54,58.54,58.45,58.48,51600.0,39.4264,39.4264,39.3657,39.3859,51600.0
2012-01-30 11:00:00,58.49,58.65,58.49,58.65,50800.0,39.3927,39.5004,39.3927,39.5004,50800.0
2012-01-30 11:05:00,58.65,58.72,58.6,58.65,51400.0,39.5004,39.5476,39.4668,39.5004,51400.0
2012-01-30 11:10:00,58.65,58.69,58.54,58.58,51900.0,39.5004,39.5274,39.4264,39.4533,51900.0
2012-01-30 11:15:00,58.58,58.6,58.51,58.52,41100.0,39.4533,39.4668,39.4061,39.4129,41100.0
2012-01-30 11:20:00,58.52,58.56,58.51,58.55,48400.0,39.4129,39.4398,39.4061,39.4331,48400.0
2012-01-30 11:25:00,58.55,58.56,58.5,58.51,46400.0,39.4331,39.4398,39.3994,39.4061,46400.0
2012-01-30 11:30:00,58.51,58.66,58.5,58.66,47700.0,39.4061,39.5072,39.3994,39.5072,47700.0
2012-01-30 11:35:00,58.67,58.82,58.65,58.79,40800.0,39.5139,39.6149,39.5004,39.5947,40800.0
2012-01-30 11:40:00,58.8,58.89,58.77,58.83,53700.0,39.6015,39.6621,39.5813,39.6217,53700.0
2012-01-30 11:45:00,58.85,58.9,58.82,58.88,22300.0,39.6351,39.6688,39.6149,39.6553,22300.0
2012-01-30 11:50:00,58.88,58.9,58.82,58.89,17600.0,39.6553,39.6688,39.6149,39.6621,17600.0
2012-01-30 11:55:00,58.89,58.89,58.76,58.77,16400.0,39.6621,39.6621,39.5745,39.5813,16400.0
2012-01-30 12:00:00,58.76,58.84,58.76,58.84,15200.0,39.5745,39.6284,39.5745,39.6284,15200.0
2012-01-30 12:05:00,58.85,58.89,58.84,58.89,19400.0,39.6351,39.6621,39.6284,39.6621,19400.0
2012-01-30 12:10:00,58.89,58.9,58.86,58.87,13700.0,39.6621,39.6688,39.6419,39.6486,13700.0
2012-01-30 12:15:00,58.86,58.88,58.85,58.85,10800.0,39.6419,39.6553,39.6351,39.6351,10800.0
2012-01-30 12:20:00,58.85,58.87,58.81,58.85,14700.0,39.6351,39.6486,39.6082,39.6351,14700.0
2012-01-30 12:25:00,58.85,58.86,58.82,58.85,15200.0,39.6351,39.6419,39.6149,39.6351,15200.0
2012-01-30 12:30:00,58.84,58.86,58.84,58.85,9100.0,39.6284,39.6419,39.6284,39.6351,9100.0
2012-01-30 12:35:00,58.85,58.85,58.81,58.83,35500.0,39.6351,39.6351,39.6082,39.6217,35500.0
2012-01-30 12:40:00,58.82,58.83,58.73,58.73,16200.0,39.6149,39.6217,39.5543,39.5543,16200.0
2012-01-30 12:45:00,58.74,58.75,58.69,58.69,24600.0,39.561,39.5678,39.5274,39.5274,24600.0
2012-01-30 12:50:00,58.69,58.74,58.69,58.7,15400.0,39.5274,39.561,39.5274,39.5341,15400.0
2012-01-30 12:55:00,58.7,58.8,58.7,58.77,22800.0,39.5341,39.6015,39.5341,39.5813,22800.0
2012-01-30 13:00:00,58.77,58.79,58.72,58.78,21100.0,39.5813,39.5947,39.5476,39.588,21100.0
2012-01-30 13:05:00,58.78,58.79,58.72,58.72,11800.0,39.588,39.5947,39.5476,39.5476,11800.0
2012-01-30 13:10:00,58.73,58.73,58.68,58.72,21500.0,39.5543,39.5543,39.5206,39.5476,21500.0
2012-01-30 13:15:00,58.72,58.75,58.68,58.72,15300.0,39.5476,39.5678,39.5206,39.5476,15300.0
2012-01-30 13:20:00,58.72,58.76,58.71,58.76,10300.0,39.5476,39.5745,39.5408,39.5745,10300.0
2012-01-30 13:25:00,58.76,58.77,58.7,58.73,18700.0,39.5745,39.5813,39.5341,39.5543,18700.0
2012-01-30 13:30:00,58.73,58.77,58.73,58.77,16100.0,39.5543,39.5813,39.5543,39.5813,16100.0
2012-01-30 13:35:00,58.78,58.86,58.78,58.83,20700.0,39.588,39.6419,39.588,39.6217,20700.0
2012-01-30 13:40:00,58.83,58.9,58.83,58.9,16600.0,39.6217,39.6688,39.6217,39.6688,16600.0
2012-01-30 13:45:00,58.91,58.98,58.91,58.95,21200.0,39.6755,39.7227,39.6755,39.7025,21200.0
2012-01-30 13:50:00,58.96,58.96,58.89,58.89,15000.0,39.7092,39.7092,39.6621,39.6621,15000.0
2012-01-30 13:55:00,58.89,58.91,58.87,58.9,11800.0,39.6621,39.6755,39.6486,39.6688,11800.0
2012-01-30 14:00:00,58.9,58.9,58.83,58.83,12000.0,39.6688,39.6688,39.6217,39.6217,12000.0
2012-01-30 14:05:00,58.83,58.94,58.81,58.92,22300.0,39.6217,39.6957,39.6082,39.6823,22300.0
2012-01-30 14:10:00,58.92,59.05,58.92,58.94,34700.0,39.6823,39.7698,39.6823,39.6957,34700.0
2012-01-30 14:15:00,58.95,59.05,58.95,59.04,17400.0,39.7025,39.7698,39.7025,39.7631,17400.0
2012-01-30 14:20:00,59.04,59.04,59.0,59.02,20600.0,39.7631,39.7631,39.7362,39.7496,20600.0
2012-01-30 14:25:00,59.01,59.06,58.99,59.04,23300.0,39.7429,39.7766,39.7294,39.7631,23300.0
2012-01-30 14:30:00,59.05,59.06,59.03,59.05,15600.0,39.7698,39.7766,39.7564,39.7698,15600.0
2012-01-30 14:35:00,59.05,59.08,59.05,59.07,12000.0,39.7698,39.79,39.7698,39.7833,12000.0
2012-01-30 14:40:00,59.07,59.18,59.07,59.17,22600.0,39.7833,39.8574,39.7833,39.8507,22600.0
2012-01-30 14:45:00,59.18,59.21,59.07,59.07,30200.0,39.8574,39.8776,39.7833,39.7833,30200.0
2012-01-30 14:50:00,59.07,59.12,58.97,58.99,26900.0,39.7833,39.817,39.716,39.7294,26900.0
2012-01-30 14:55:00,58.99,59.11,58.98,59.11,21900.0,39.7294,39.8102,39.7227,39.8102,21900.0
2012-01-30 15:00:00,59.11,59.11,58.91,58.96,42600.0,39.8102,39.8102,39.6755,39.7092,42600.0
2012-01-30 15:05:00,58.96,59.04,58.96,58.97,26700.0,39.7092,39.7631,39.7092,39.716,26700.0
2012-01-30 15:10:00,58.98,59.05,58.97,59.05,26200.0,39.7227,39.7698,39.716,39.7698,26200.0
2012-01-30 15:15:00,59.05,59.16,59.05,59.11,34800.0,39.7698,39.8439,39.7698,39.8102,34800.0
2012-01-30 15:20:00,59.1,59.13,59.04,59.12,21900.0,39.8035,39.8237,39.7631,39.817,21900.0
2012-01-30 15:25:00,59.13,59.14,59.08,59.14,16900.0,39.8237,39.8304,39.79,39.8304,16900.0
2012-01-30 15:30:00,59.13,59.19,59.03,59.03,60800.0,39.8237,39.8641,39.7564,39.7564,60800.0
2012-01-30 15:35:00,59.04,59.07,58.95,59.0,63900.0,39.7631,39.7833,39.7025,39.7362,63900.0
2012-01-30 15:40:00,59.01,59.04,58.99,59.0,69800.0,39.7429,39.7631,39.7294,39.7362,69800.0
2012-01-30 15:45:00,59.0,59.03,58.97,59.03,72800.0,39.7362,39.7564,39.716,39.7564,72800.0
2012-01-30 15:50:00,59.03,59.12,59.03,59.05,63700.0,39.7564,39.817,39.7564,39.7698,63700.0
2012-01-30 15:55:00,59.05,59.07,59.0,59.04,138000.0,39.7698,39.7833,39.7362,39.7631,138000.0
2012-01-31 09:30:00,59.47,59.89,59.25,59.82,134400.0,40.0527,40.3356,39.9045,40.2884,134400.0
2012-01-31 09:35:00,59.83,59.87,59.67,59.83,27600.0,40.2952,40.3221,40.1874,40.2952,27600.0
2012-01-31 09:40:00,59.82,59.92,59.76,59.76,41300.0,40.2884,40.3558,40.248,40.248,41300.0
2012-01-31 09:45:00,59.81,59.85,59.5,59.52,36700.0,40.2817,40.3086,40.0729,40.0864,36700.0
2012-01-31 09:50:00,59.53,59.64,59.48,59.48,38200.0,40.0931,40.1672,40.0594,40.0594,38200.0
2012-01-31 09:55:00,59.46,59.54,59.36,59.51,30200.0,40.046,40.0998,39.9786,40.0796,30200.0
2012-01-31 10:00:00,59.51,59.52,59.23,59.35,88400.0,40.0796,40.0864,39.8911,39.9719,88400.0
2012-01-31 10:05:00,59.35,59.4,59.19,59.21,59100.0,39.9719,40.0056,39.8641,39.8776,59100.0
2012-01-31 10:10:00,59.17,59.33,59.16,59.32,19500.0,39.8507,39.9584,39.8439,39.9517,19500.0
2012-01-31 10:15:00,59.32,59.37,59.18,59.19,30400.0,39.9517,39.9854,39.8574,39.8641,30400.0
2012-01-31 10:20:00,59.19,59.41,59.16,59.39,68400.0,39.8641,40.0123,39.8439,39.9988,68400.0
2012-01-31 10:25:00,59.39,59.5,59.33,59.33,16700.0,39.9988,40.0729,39.9584,39.9584,16700.0
2012-01-31 10:30:00,59.33,59.33,59.18,59.2,14000.0,39.9584,39.9584,39.8574,39.8709,14000.0
2012-01-31 10:35:00,59.2,59.32,59.2,59.29,92300.0,39.8709,39.9517,39.8709,39.9315,92300.0
2012-01-31 10:40:00,59.28,59.35,59.24,59.35,24900.0,39.9247,39.9719,39.8978,39.9719,24900.0
2012-01-31 10:45:00,59.33,59.33,59.22,59.25,31700.0,39.9584,39.9584,39.8843,39.9045,31700.0
2012-01-31 10:50:00,59.23,59.3,59.15,59.26,31800.0,39.8911,39.9382,39.8372,39.9113,31800.0
2012-01-31 10:55:00,59.26,59.3,59.18,59.22,67300.0,39.9113,39.9382,39.8574,39.8843,67300.0
2012-01-31 11:00:00,59.23,59.25,59.19,59.2,31000.0,39.8911,39.9045,39.8641,39.8709,31000.0
2012-01-31 11:05:00,59.18,59.21,59.1,59.11,20800.0,39.8574,39.8776,39.8035,39.8102,20800.0
2012-01-31 11:10:00,59.1,59.1,58.97,59.07,38000.0,39.8035,39.8035,39.716,39.7833,38000.0
2012-01-31 11:15:00,59.08,59.16,59.05,59.05,26600.0,39.79,39.8439,39.7698,39.7698,26600.0
2012-01-31 11:20:00,59.05,59.09,59.0,59.05,39800.0,39.7698,39.7968,39.7362,39.7698,39800.0
2012-01-31 11:25:00,59.05,59.05,58.97,58.98,61800.0,39.7698,39.7698,39.716,39.7227,61800.0
2012-01-31 11:30:00,58.98,58.98,58.85,58.88,36200.0,39.7227,39.7227,39.6351,39.6553,36200.0
2012-01-31 11:35:00,58.88,58.94,58.79,58.92,34000.0,39.6553,39.6957,39.5947,39.6823,34000.0
2012-01-31 11:40:00,58.93,58.97,58.89,58.96,19900.0,39.689,39.716,39.6621,39.7092,19900.0
2012-01-31 11:45:00,58.96,59.0,58.91,58.96,20900.0,39.7092,39.7362,39.6755,39.7092,20900.0
2012-01-31 11:50:00,58.97,59.0,58.88,58.91,20600.0,39.716,39.7362,39.6553,39.6755,20600.0
2012-01-31 11:55:00,58.91,59.04,58.9,58.99,33000.0,39.6755,39.7631,39.6688,39.7294,33000.0
2012-01-31 12:00:00,59.0,59.0,58.91,58.98,16600.0,39.7362,39.7362,39.6755,39.7227,16600.0
2012-01-31 12:05:00,58.99,59.0,58.91,58.94,46600.0,39.7294,39.7362,39.6755,39.6957,46600.0
2012-01-31 12:10:00,58.95,59.01,58.93,58.99,41200.0,39.7025,39.7429,39.689,39.7294,41200.0
2012-01-31 12:15:00,59.0,59.23,58.99,59.2,29400.0,39.7362,39.8911,39.7294,39.8709,29400.0
2012-01-31 12:20:00,59.21,59.22,59.18,59.19,19500.0,39.8776,39.8843,39.8574,39.8641,19500.0
2012-01-31 12:25:00,59.19,59.28,59.18,59.27,24200.0,39.8641,39.9247,39.8574,39.918,24200.0
2012-01-31 12:30:00,59.27,59.29,59.23,59.24,34100.0,39.918,39.9315,39.8911,39.8978,34100.0
2012-01-31 12:35:00,59.24,59.31,59.22,59.26,20100.0,39.8978,39.9449,39.8843,39.9113,20100.0
2012-01-31 12:40:00,59.26,59.26,59.18,59.19,13800.0,39.9113,39.9113,39.8574,39.8641,13800.0
2012-01-31 12:45:00,59.19,59.19,59.13,59.13,7400.0,39.8641,39.8641,39.8237,39.8237,7400.0
2012-01-31 12:50:00,59.13,59.19,59.1,59.19,11000.0,39.8237,39.8641,39.8035,39.8641,11000.0
2012-01-31 12:55:00,59.19,59.22,59.18,59.18,6200.0,39.8641,39.8843,39.8574,39.8574,6200.0
2012-01-31 13:00:00,59.17,59.22,59.15,59.21,43300.0,39.8507,39.8843,39.8372,39.8776,43300.0
2012-01-31 13:05:00,59.21,59.21,59.15,59.15,12300.0,39.8776,39.8776,39.8372,39.8372,12300.0
2012-01-31 13:10:00,59.17,59.22,59.17,59.2,15700.0,39.8507,39.8843,39.8507,39.8709,15700.0
2012-01-31 13:15:00,59.21,59.3,59.21,59.3,12700.0,39.8776,39.9382,39.8776,39.9382,12700.0
2012-01-31 13:20:00,59.31,59.32,59.27,59.29,13800.0,39.9449,39.9517,39.918,39.9315,13800.0
2012-01-31 13:25:00,59.27,59.31,59.25,59.31,85800.0,39.918,39.9449,39.9045,39.9449,85800.0
2012-01-31 13:30:00,59.3,59.32,59.26,59.26,33000.0,39.9382,39.9517,39.9113,39.9113,33000.0
2012-01-31 13:35:00,59.26,59.27,59.17,59.21,12900.0,39.9113,39.918,39.8507,39.8776,12900.0
2012-01-31 13:40:00,59.22,59.22,59.17,59.19,8300.0,39.8843,39.8843,39.8507,39.8641,8300.0
2012-01-31 13:45:00,59.19,59.22,59.16,59.16,17500.0,39.8641,39.8843,39.8439,39.8439,17500.0
2012-01-31 13:50:00,59.15,59.16,59.08,59.14,12800.0,39.8372,39.8439,39.79,39.8304,12800.0
2012-01-31 13:55:00,59.14,59.2,59.14,59.19,16900.0,39.8304,39.8709,39.8304,39.8641,16900.0
2012-01-31 14:00:00,59.18,59.2,59.15,59.15,15900.0,39.8574,39.8709,39.8372,39.8372,15900.0
2012-01-31 14:05:00,59.15,59.15,59.12,59.14,8300.0,39.8372,39.8372,39.817,39.8304,8300.0
2012-01-31 14:10:00,59.13,59.24,59.12,59.23,16300.0,39.8237,39.8978,39.817,39.8911,16300.0
2012-01-31 14:15:00,59.23,59.25,59.17,59.25,20300.0,39.8911,39.9045,39.8507,39.9045,20300.0
2012-01-31 14:20:00,59.26,59.33,59.22,59.27,36900.0,39.9113,39.9584,39.8843,39.918,36900.0
2012-01-31 14:25:00,59.27,59.41,59.27,59.4,44500.0,39.918,40.0123,39.918,40.0056,44500.0
2012-01-31 14:30:00,59.4,59.41,59.33,59.33,35600.0,40.0056,40.0123,39.9584,39.9584,35600.0
2012-01-31 14:35:00,59.33,59.33,59.24,59.29,17100.0,39.9584,39.9584,39.8978,39.9315,17100.0
2012-01-31 14:40:00,59.28,59.31,59.21,59.21,15100.0,39.9247,39.9449,39.8776,39.8776,15100.0
2012-01-31 14:45:00,59.21,59.21,59.14,59.21,13400.0,39.8776,39.8776,39.8304,39.8776,13400.0
2012-01-31 14:50:00,59.21,59.23,59.19,59.21,24600.0,39.8776,39.8911,39.8641,39.8776,24600.0
2012-01-31 14:55:00,59.22,59.24,59.21,59.22,44000.0,39.8843,39.8978,39.8776,39.8843,44000.0
2012-01-31 15:00:00,59.22,59.22,59.02,59.02,57000.0,39.8843,39.8843,39.7496,39.7496,57000.0
2012-01-31 15:05:00,59.02,59.1,59.01,59.1,39500.0,39.7496,39.8035,39.7429,39.8035,39500.0
2012-01-31 15:10:00,59.1,59.13,59.0,59.1,46700.0,39.8035,39.8237,39.7362,39.8035,46700.0
2012-01-31 15:15:00,59.1,59.19,59.09,59.14,40500.0,39.8035,39.8641,39.7968,39.8304,40500.0
2012-01-31 15:20:00,59.14,59.16,59.04,59.09,46700.0,39.8304,39.8439,39.7631,39.7968,46700.0
2012-01-31 15:25:00,59.09,59.13,59.04,59.1,63100.0,39.7968,39.8237,39.7631,39.8035,63100.0
2012-01-31 15:30:00,59.09,59.14,59.0,59.02,38200.0,39.7968,39.8304,39.7362,39.7496,38200.0
2012-01-31 15:35:00,59.01,59.06,58.97,58.98,40300.0,39.7429,39.7766,39.716,39.7227,40300.0
2012-01-31 15:40:00,58.98,59.03,58.93,58.94,58900.0,39.7227,39.7564,39.689,39.6957,58900.0
2012-01-31 15:45:00,58.93,58.94,58.87,58.87,104300.0,39.689,39.6957,39.6486,39.6486,104300.0
2012-01-31 15:50:00,58.88,58.9,58.81,58.84,127200.0,39.6553,39.6688,39.6082,39.6284,127200.0
2012-01-31 15:55:00,58.84,59.01,58.81,58.93,234100.0,39.6284,39.7429,39.6082,39.689,234100.0
2012-02-01 09:30:00,59.62,59.94,59.5,59.76,62100.0,40.1537,40.3692,40.0729,40.248,62100.0
2012-02-01 09:35:00,59.77,59.98,59.69,59.88,61100.0,40.2547,40.3962,40.2009,40.3288,61100.0
2012-02-01 09:40:00,59.89,59.92,59.63,59.72,30500.0,40.3356,40.3558,40.1605,40.2211,30500.0
2012-02-01 09:45:00,59.73,60.09,59.71,60.08,72500.0,40.2278,40.4703,40.2143,40.4635,72500.0
2012-02-01 09:50:00,60.1,60.2,60.0,60.01,75400.0,40.477,40.5444,40.4097,40.4164,75400.0
2012-02-01 09:55:00,60.02,60.11,60.01,60.1,49800.0,40.4231,40.4837,40.4164,40.477,49800.0
2012-02-01 10:00:00,60.08,60.13,59.9,60.09,43400.0,40.4635,40.4972,40.3423,40.4703,43400.0
2012-02-01 10:05:00,60.1,60.3,60.1,60.3,66100.0,40.477,40.6117,40.477,40.6117,66100.0
2012-02-01 10:10:00,60.31,60.35,60.22,60.33,56700.0,40.6184,40.6454,40.5578,40.6319,56700.0
2012-02-01 10:15:00,60.33,60.48,60.33,60.43,54500.0,40.6319,40.7329,40.6319,40.6993,54500.0
2012-02-01 10:20:00,60.44,60.52,60.37,60.45,46500.0,40.706,40.7599,40.6588,40.7127,46500.0
2012-02-01 10:25:00,60.43,60.45,60.29,60.31,44800.0,40.6993,40.7127,40.605,40.6184,44800.0
2012-02-01 10:30:00,60.29,60.44,60.27,60.34,21200.0,40.605,40.706,40.5915,40.6386,21200.0
2012-02-01 10:35:00,60.35,60.44,60.3,60.44,44200.0,40.6454,40.706,40.6117,40.706,44200.0
2012-02-01 10:40:00,60.43,60.5,60.38,60.46,37100.0,40.6993,40.7464,40.6656,40.7195,37100.0
2012-02-01 10:45:00,60.46,60.5,60.34,60.43,23100.0,40.7195,40.7464,40.6386,40.6993,23100.0
2012-02-01 10:50:00,60.44,60.48,60.34,60.36,19800.0,40.706,40.7329,40.6386,40.6521,19800.0
2012-02-01 10:55:00,60.34,60.45,60.32,60.43,39300.0,40.6386,40.7127,40.6252,40.6993,39300.0
2012-02-01 11:00:00,60.43,60.5,60.37,60.47,34200.0,40.6993,40.7464,40.6588,40.7262,34200.0
2012-02-01 11:05:00,60.46,60.5,60.44,60.45,54600.0,40.7195,40.7464,40.706,40.7127,54600.0
2012-02-01 11:10:00,60.46,60.49,60.36,60.39,26800.0,40.7195,40.7397,40.6521,40.6723,26800.0
2012-02-01 11:15:00,60.39,60.39,60.26,60.31,28700.0,40.6723,40.6723,40.5848,40.6184,28700.0
2012-02-01 11:20:00,60.32,60.37,60.29,60.29,28000.0,40.6252,40.6588,40.605,40.605,28000.0
2012-02-01 11:25:00,60.28,60.39,60.23,60.33,32200.0,40.5982,40.6723,40.5646,40.6319,32200.0
2012-02-01 11:30:00,60.33,60.35,60.26,60.31,21800.0,40.6319,40.6454,40.5848,40.6184,21800.0
2012-02-01 11:35:00,60.31,60.34,60.22,60.27,36200.0,40.6184,40.6386,40.5578,40.5915,36200.0
2012-02-01 11:40:00,60.27,60.28,60.22,60.28,30100.0,40.5915,40.5982,40.5578,40.5982,30100.0
2012-02-01 11:45:00,60.27,60.33,60.18,60.26,49100.0,40.5915,40.6319,40.5309,40.5848,49100.0
2012-02-01 11:50:00,60.25,60.28,60.2,60.27,85400.0,40.578,40.5982,40.5444,40.5915,85400.0
2012-02-01 11:55:00,60.27,60.33,60.23,60.28,30100.0,40.5915,40.6319,40.5646,40.5982,30100.0
2012-02-01 12:00:00,60.26,60.33,60.26,60.3,28900.0,40.5848,40.6319,40.5848,40.6117,28900.0
2012-02-01 12:05:00,60.3,60.33,60.26,60.27,10500.0,40.6117,40.6319,40.5848,40.5915,10500.0
2012-02-01 12:10:00,60.28,60.32,60.21,60.31,12100.0,40.5982,40.6252,40.5511,40.6184,12100.0
2012-02-01 12:15:00,60.32,60.4,60.31,60.34,31400.0,40.6252,40.679,40.6184,40.6386,31400.0
2012-02-01 12:20:00,60.33,60.37,60.29,60.3,36000.0,40.6319,40.6588,40.605,40.6117,36000.0
2012-02-01 12:25:00,60.3,60.35,60.25,60.34,14800.0,40.6117,40.6454,40.578,40.6386,14800.0
2012-02-01 12:30:00,60.33,60.33,60.26,60.27,15800.0,40.6319,40.6319,40.5848,40.5915,15800.0
2012-02-01 12:35:00,60.26,60.26,60.22,60.22,9400.0,40.5848,40.5848,40.5578,40.5578,9400.0
2012-02-01 12:40:00,60.23,60.25,60.17,60.25,20100.0,40.5646,40.578,40.5241,40.578,20100.0
2012-02-01 12:45:00,60.25,60.28,60.24,60.25,27500.0,40.578,40.5982,40.5713,40.578,27500.0
2012-02-01 12:50:00,60.26,60.27,60.22,60.22,16300.0,40.5848,40.5915,40.5578,40.5578,16300.0
2012-02-01 12:55:00,60.22,60.22,60.15,60.15,23900.0,40.5578,40.5578,40.5107,40.5107,23900.0
2012-02-01 13:00:00,60.15,60.2,60.15,60.19,21800.0,40.5107,40.5444,40.5107,40.5376,21800.0
2012-02-01 13:05:00,60.19,60.19,60.11,60.11,16700.0,40.5376,40.5376,40.4837,40.4837,16700.0
2012-02-01 13:10:00,60.12,60.14,60.11,60.11,16800.0,40.4905,40.5039,40.4837,40.4837,16800.0
2012-02-01 13:15:00,60.11,60.18,60.1,60.16,20100.0,40.4837,40.5309,40.477,40.5174,20100.0
2012-02-01 13:20:00,60.17,60.28,60.14,60.26,93800.0,40.5241,40.5982,40.5039,40.5848,93800.0
2012-02-01 13:25:00,60.26,60.26,60.2,60.21,20200.0,40.5848,40.5848,40.5444,40.5511,20200.0
2012-02-01 13:30:00,60.22,60.23,60.17,60.21,26700.0,40.5578,40.5646,40.5241,40.5511,26700.0
2012-02-01 13:35:00,60.21,60.34,60.21,60.32,30600.0,40.5511,40.6386,40.5511,40.6252,30600.0
2012-02-01 13:40:00,60.32,60.32,60.15,60.16,41000.0,40.6252,40.6252,40.5107,40.5174,41000.0
2012-02-01 13:45:00,60.16,60.25,60.16,60.22,29500.0,40.5174,40.578,40.5174,40.5578,29500.0
2012-02-01 13:50:00,60.23,60.26,60.18,60.25,8600.0,40.5646,40.5848,40.5309,40.578,8600.0
2012-02-01 13:55:00,60.25,60.26,60.2,60.22,7700.0,40.578,40.5848,40.5444,40.5578,7700.0
2012-02-01 14:00:00,60.22,60.25,60.15,60.17,16800.0,40.5578,40.578,40.5107,40.5241,16800.0
2012-02-01 14:05:00,60.17,60.18,60.09,60.12,23200.0,40.5241,40.5309,40.4703,40.4905,23200.0
2012-02-01 14:10:00,60.13,60.17,60.1,60.1,13200.0,40.4972,40.5241,40.477,40.477,13200.0
2012-02-01 14:15:00,60.1,60.17,60.1,60.13,15100.0,40.477,40.5241,40.477,40.4972,15100.0
2012-02-01 14:20:00,60.14,60.17,60.13,60.16,9800.0,40.5039,40.5241,40.4972,40.5174,9800.0
2012-02-01 14:25:00,60.16,60.16,60.09,60.13,13800.0,40.5174,40.5174,40.4703,40.4972,13800.0
2012-02-01 14:30:00,60.14,60.15,60.06,60.08,13500.0,40.5039,40.5107,40.4501,40.4635,13500.0
2012-02-01 14:35:00,60.08,60.1,60.05,60.09,16900.0,40.4635,40.477,40.4433,40.4703,16900.0
2012-02-01 14:40:00,60.1,60.12,60.01,60.05,31600.0,40.477,40.4905,40.4164,40.4433,31600.0
2012-02-01 14:45:00,60.06,60.06,59.98,59.98,26400.0,40.4501,40.4501,40.3962,40.3962,26400.0
2012-02-01 14:50:00,59.99,60.13,59.99,60.13,21800.0,40.4029,40.4972,40.4029,40.4972,21800.0
2012-02-01 14:55:00,60.13,60.15,60.06,60.06,26900.0,40.4972,40.5107,40.4501,40.4501,26900.0
2012-02-01 15:00:00,60.07,60.14,60.05,60.09,19100.0,40.4568,40.5039,40.4433,40.4703,19100.0
2012-02-01 15:05:00,60.08,60.11,60.04,60.1,16600.0,40.4635,40.4837,40.4366,40.477,16600.0
2012-02-01 15:10:00,60.1,60.14,60.02,60.06,40800.0,40.477,40.5039,40.4231,40.4501,40800.0
2012-02-01 15:15:00,60.06,60.12,60.01,60.12,18400.0,40.4501,40.4905,40.4164,40.4905,18400.0
2012-02-01 15:20:00,60.11,60.12,59.98,60.04,34600.0,40.4837,40.4905,40.3962,40.4366,34600.0
2012-02-01 15:25:00,60.05,60.07,60.03,60.06,18600.0,40.4433,40.4568,40.4299,40.4501,18600.0
2012-02-01 15:30:00,60.06,60.06,59.84,59.85,37500.0,40.4501,40.4501,40.3019,40.3086,37500.0
2012-02-01 15:35:00,59.84,59.92,59.81,59.91,52300.0,40.3019,40.3558,40.2817,40.349,52300.0
2012-02-01 15:40:00,59.91,59.93,59.78,59.79,78600.0,40.349,40.3625,40.2615,40.2682,78600.0
2012-02-01 15:45:00,59.8,59.88,59.8,59.87,51000.0,40.275,40.3288,40.275,40.3221,51000.0
2012-02-01 15:50:00,59.88,59.93,59.8,59.84,66000.0,40.3288,40.3625,40.275,40.3019,66000.0
2012-02-01 15:55:00,59.82,59.88,59.75,59.85,122400.0,40.2884,40.3288,40.2413,40.3086,122400.0
2012-02-02 09:30:00,59.94,59.94,59.75,59.83,33800.0,40.3692,40.3692,40.2413,40.2952,33800.0
2012-02-02 09:35:00,59.85,59.94,59.77,59.8,19600.0,40.3086,40.3692,40.2547,40.275,19600.0
2012-02-02 09:40:00,59.82,59.82,59.7,59.74,32300.0,40.2884,40.2884,40.2076,40.2345,32300.0
2012-02-02 09:45:00,59.74,59.83,59.72,59.8,12900.0,40.2345,40.2952,40.2211,40.275,12900.0
2012-02-02 09:50:00,59.8,59.85,59.7,59.74,24500.0,40.275,40.3086,40.2076,40.2345,24500.0
2012-02-02 09:55:00,59.76,59.87,59.74,59.84,73000.0,40.248,40.3221,40.2345,40.3019,73000.0
2012-02-02 10:00:00,59.84,59.94,59.79,59.87,25700.0,40.3019,40.3692,40.2682,40.3221,25700.0
2012-02-02 10:05:00,59.88,59.95,59.77,59.95,13200.0,40.3288,40.376,40.2547,40.376,13200.0
2012-02-02 10:10:00,59.95,59.98,59.88,59.9,17600.0,40.376,40.3962,40.3288,40.3423,17600.0
2012-02-02 10:15:00,59.89,59.99,59.88,59.99,29500.0,40.3356,40.4029,40.3288,40.4029,29500.0
2012-02-02 10:20:00,59.98,59.99,59.96,59.97,13800.0,40.3962,40.4029,40.3827,40.3894,13800.0
2012-02-02 10:25:00,59.97,59.99,59.81,59.85,26000.0,40.3894,40.4029,40.2817,40.3086,26000.0
2012-02-02 10:30:00,59.84,59.85,59.73,59.73,28000.0,40.3019,40.3086,40.2278,40.2278,28000.0
2012-02-02 10:35:00,59.74,59.8,59.72,59.8,30500.0,40.2345,40.275,40.2211,40.275,30500.0
2012-02-02 10:40:00,59.8,59.89,59.8,59.8,34600.0,40.275,40.3356,40.275,40.275,34600.0
2012-02-02 10:45:00,59.8,59.99,59.8,59.98,26000.0,40.275,40.4029,40.275,40.3962,26000.0
2012-02-02 10:50:00,59.98,60.03,59.9,59.99,82900.0,40.3962,40.4299,40.3423,40.4029,82900.0
2012-02-02 10:55:00,59.98,60.09,59.97,60.07,60000.0,40.3962,40.4703,40.3894,40.4568,60000.0
2012-02-02 11:00:00,60.07,60.14,60.05,60.12,74000.0,40.4568,40.5039,40.4433,40.4905,74000.0
2012-02-02 11:05:00,60.13,60.13,60.01,60.06,23400.0,40.4972,40.4972,40.4164,40.4501,23400.0
2012-02-02 11:10:00,60.05,60.06,60.0,60.01,18600.0,40.4433,40.4501,40.4097,40.4164,18600.0
2012-02-02 11:15:00,60.02,60.03,59.99,60.03,39500.0,40.4231,40.4299,40.4029,40.4299,39500.0
2012-02-02 11:20:00,60.02,60.07,60.01,60.04,9700.0,40.4231,40.4568,40.4164,40.4366,9700.0
2012-02-02 11:25:00,60.03,60.05,60.0,60.01,13100.0,40.4299,40.4433,40.4097,40.4164,13100.0
2012-02-02 11:30:00,60.0,60.0,59.91,59.91,14500.0,40.4097,40.4097,40.349,40.349,14500.0
2012-02-02 11:35:00,59.92,59.95,59.81,59.84,41500.0,40.3558,40.376,40.2817,40.3019,41500.0
2012-02-02 11:40:00,59.85,59.89,59.82,59.84,21900.0,40.3086,40.3356,40.2884,40.3019,21900.0
2012-02-02 11:45:00,59.84,59.87,59.81,59.87,13500.0,40.3019,40.3221,40.2817,40.3221,13500.0
2012-02-02 11:50:00,59.87,59.97,59.85,59.88,17000.0,40.3221,40.3894,40.3086,40.3288,17000.0
2012-02-02 11:55:00,59.88,59.91,59.88,59.9,3700.0,40.3288,40.349,40.3288,40.3423,3700.0
2012-02-02 12:00:00,59.9,59.91,59.87,59.89,6400.0,40.3423,40.349,40.3221,40.3356,6400.0
2012-02-02 12:05:00,59.89,59.91,59.84,59.85,13200.0,40.3356,40.349,40.3019,40.3086,13200.0
2012-02-02 12:10:00,59.84,59.9,59.82,59.85,12800.0,40.3019,40.3423,40.2884,40.3086,12800.0
2012-02-02 12:15:00,59.85,59.91,59.83,59.89,18500.0,40.3086,40.349,40.2952,40.3356,18500.0
2012-02-02 12:20:00,59.88,59.97,59.87,59.91,16800.0,40.3288,40.3894,40.3221,40.349,16800.0
2012-02-02 12:25:00,59.91,60.01,59.89,59.89,31900.0,40.349,40.4164,40.3356,40.3356,31900.0
2012-02-02 12:30:00,59.9,59.95,59.89,59.93,23800.0,40.3423,40.376,40.3356,40.3625,23800.0
2012-02-02 12:35:00,59.93,59.93,59.91,59.92,12200.0,40.3625,40.3625,40.349,40.3558,12200.0
2012-02-02 12:40:00,59.92,59.97,59.89,59.91,36100.0,40.3558,40.3894,40.3356,40.349,36100.0
2012-02-02 12:45:00,59.92,60.07,59.91,60.04,105200.0,40.3558,40.4568,40.349,40.4366,105200.0
2012-02-02 12:50:00,60.04,60.04,59.95,59.95,9200.0,40.4366,40.4366,40.376,40.376,9200.0
2012-02-02 12:55:00,59.95,60.03,59.93,60.02,10100.0,40.376,40.4299,40.3625,40.4231,10100.0
2012-02-02 13:00:00,60.01,60.03,59.95,59.96,8500.0,40.4164,40.4299,40.376,40.3827,8500.0
2012-02-02 13:05:00,59.97,60.03,59.95,60.03,8000.0,40.3894,40.4299,40.376,40.4299,8000.0
2012-02-02 13:10:00,60.01,60.05,59.98,59.98,12700.0,40.4164,40.4433,40.3962,40.3962,12700.0
2012-02-02 13:15:00,60.0,60.01,59.97,59.99,8200.0,40.4097,40.4164,40.3894,40.4029,8200.0
2012-02-02 13:20:00,59.99,60.0,59.88,59.9,18300.0,40.4029,40.4097,40.3288,40.3423,18300.0
2012-02-02 13:25:00,59.89,59.93,59.87,59.88,22200.0,40.3356,40.3625,40.3221,40.3288,22200.0
2012-02-02 13:30:00,59.88,59.9,59.85,59.9,29800.0,40.3288,40.3423,40.3086,40.3423,29800.0
2012-02-02 13:35:00,59.9,59.91,59.85,59.85,33100.0,40.3423,40.349,40.3086,40.3086,33100.0
2012-02-02 13:40:00,59.85,59.9,59.85,59.89,29600.0,40.3086,40.3423,40.3086,40.3356,29600.0
2012-02-02 13:45:00,59.9,59.94,59.89,59.93,18000.0,40.3423,40.3692,40.3356,40.3625,18000.0
2012-02-02 13:50:00,59.93,59.93,59.89,59.92,11700.0,40.3625,40.3625,40.3356,40.3558,11700.0
2012-02-02 13:55:00,59.91,60.04,59.9,59.96,128500.0,40.349,40.4366,40.3423,40.3827,128500.0
2012-02-02 14:00:00,59.98,60.02,59.92,59.95,49800.0,40.3962,40.4231,40.3558,40.376,49800.0
2012-02-02 14:05:00,59.94,60.04,59.94,60.02,41400.0,40.3692,40.4366,40.3692,40.4231,41400.0
2012-02-02 14:10:00,60.02,60.08,60.0,60.02,37300.0,40.4231,40.4635,40.4097,40.4231,37300.0
2012-02-02 14:15:00,60.01,60.04,59.93,60.0,59200.0,40.4164,40.4366,40.3625,40.4097,59200.0
2012-02-02 14:20:00,60.01,60.02,59.93,59.98,21000.0,40.4164,40.4231,40.3625,40.3962,21000.0
2012-02-02 14:25:00,59.99,60.0,59.97,59.98,15300.0,40.4029,40.4097,40.3894,40.3962,15300.0
2012-02-02 14:30:00,59.97,60.01,59.97,60.01,10500.0,40.3894,40.4164,40.3894,40.4164,10500.0
2012-02-02 14:35:00,60.0,60.01,59.93,59.93,16200.0,40.4097,40.4164,40.3625,40.3625,16200.0
2012-02-02 14:40:00,59.92,59.95,59.86,59.94,34700.0,40.3558,40.376,40.3154,40.3692,34700.0
2012-02-02 14:45:00,59.94,59.94,59.82,59.86,24000.0,40.3692,40.3692,40.2884,40.3154,24000.0
2012-02-02 14:50:00,59.86,59.87,59.8,59.83,24900.0,40.3154,40.3221,40.275,40.2952,24900.0
2012-02-02 14:55:00,59.84,59.91,59.8,59.9,58900.0,40.3019,40.349,40.275,40.3423,58900.0
2012-02-02 15:00:00,59.91,59.92,59.87,59.88,26000.0,40.349,40.3558,40.3221,40.3288,26000.0
2012-02-02 15:05:00,59.88,59.93,59.84,59.84,31200.0,40.3288,40.3625,40.3019,40.3019,31200.0
2012-02-02 15:10:00,59.84,59.9,59.83,59.89,22900.0,40.3019,40.3423,40.2952,40.3356,22900.0
2012-02-02 15:15:00,59.89,59.91,59.85,59.87,55500.0,40.3356,40.349,40.3086,40.3221,55500.0
2012-02-02 15:20:00,59.88,59.88,59.85,59.88,12000.0,40.3288,40.3288,40.3086,40.3288,12000.0
2012-02-02 15:25:00,59.87,59.9,59.82,59.83,20100.0,40.3221,40.3423,40.2884,40.2952,20100.0
2012-02-02 15:30:00,59.82,59.88,59.82,59.87,28500.0,40.2884,40.3288,40.2884,40.3221,28500.0
2012-02-02 15:35:00,59.87,59.93,59.87,59.89,44500.0,40.3221,40.3625,40.3221,40.3356,44500.0
2012-02-02 15:40:00,59.88,59.92,59.88,59.88,37400.0,40.3288,40.3558,40.3288,40.3288,37400.0
2012-02-02 15:45:00,59.88,59.9,59.82,59.85,54000.0,40.3288,40.3423,40.2884,40.3086,54000.0
2012-02-02 15:50:00,59.85,59.87,59.79,59.85,42100.0,40.3086,40.3221,40.2682,40.3086,42100.0
2012-02-02 15:55:00,59.84,59.87,59.81,59.82,123600.0,40.3019,40.3221,40.2817,40.2884,123600.0
2012-02-03 09:30:00,60.61,60.89,60.5,60.73,67600.0,40.8205,41.0091,40.7464,40.9013,67600.0
2012-02-03 09:35:00,60.73,60.99,60.73,60.99,49400.0,40.9013,41.0764,40.9013,41.0764,49400.0
2012-02-03 09:40:00,60.99,61.09,60.92,61.01,62400.0,41.0764,41.1438,41.0293,41.0899,62400.0
2012-02-03 09:45:00,61.01,61.1,60.8,61.06,66800.0,41.0899,41.1505,40.9484,41.1236,66800.0
2012-02-03 09:50:00,61.06,61.24,61.04,61.24,19300.0,41.1236,41.2448,41.1101,41.2448,19300.0
2012-02-03 09:55:00,61.25,61.41,61.25,61.39,47200.0,41.2515,41.3593,41.2515,41.3458,47200.0
2012-02-03 10:00:00,61.36,61.52,61.36,61.5,63300.0,41.3256,41.4334,41.3256,41.4199,63300.0
2012-02-03 10:05:00,61.5,61.57,61.42,61.56,33200.0,41.4199,41.467,41.366,41.4603,33200.0
2012-02-03 10:10:00,61.56,61.6,61.51,61.57,31900.0,41.4603,41.4872,41.4266,41.467,31900.0
2012-02-03 10:15:00,61.58,61.62,61.54,61.56,27400.0,41.4738,41.5007,41.4468,41.4603,27400.0
2012-02-03 10:20:00,61.56,61.59,61.45,61.47,22400.0,41.4603,41.4805,41.3862,41.3997,22400.0
2012-02-03 10:25:00,61.47,61.54,61.41,61.49,40100.0,41.3997,41.4468,41.3593,41.4132,40100.0
2012-02-03 10:30:00,61.49,61.55,61.44,61.53,32500.0,41.4132,41.4536,41.3795,41.4401,32500.0
2012-02-03 10:35:00,61.54,61.65,61.5,61.62,43700.0,41.4468,41.5209,41.4199,41.5007,43700.0
2012-02-03 10:40:00,61.61,61.62,61.46,61.47,34300.0,41.494,41.5007,41.393,41.3997,34300.0
2012-02-03 10:45:00,61.49,61.5,61.36,61.36,39600.0,41.4132,41.4199,41.3256,41.3256,39600.0
2012-02-03 10:50:00,61.36,61.39,61.3,61.38,42200.0,41.3256,41.3458,41.2852,41.3391,42200.0
2012-02-03 10:55:00,61.38,61.43,61.37,61.41,19600.0,41.3391,41.3727,41.3323,41.3593,19600.0
2012-02-03 11:00:00,61.41,61.42,61.35,61.39,24300.0,41.3593,41.366,41.3189,41.3458,24300.0
2012-02-03 11:05:00,61.39,61.51,61.36,61.46,40200.0,41.3458,41.4266,41.3256,41.393,40200.0
2012-02-03 11:10:00,61.46,61.57,61.45,61.54,45100.0,41.393,41.467,41.3862,41.4468,45100.0
2012-02-03 11:15:00,61.54,61.58,61.51,61.57,17300.0,41.4468,41.4738,41.4266,41.467,17300.0
2012-02-03 11:20:00,61.57,61.68,61.57,61.67,22500.0,41.467,41.5411,41.467,41.5344,22500.0
2012-02-03 11:25:00,61.67,61.86,61.65,61.83,84800.0,41.5344,41.6624,41.5209,41.6421,84800.0
2012-02-03 11:30:00,61.83,61.9,61.82,61.87,35200.0,41.6421,41.6893,41.6354,41.6691,35200.0
2012-02-03 11:35:00,61.86,61.87,61.73,61.76,47500.0,41.6624,41.6691,41.5748,41.595,47500.0
2012-02-03 11:40:00,61.74,61.81,61.73,61.78,23200.0,41.5815,41.6287,41.5748,41.6085,23200.0
2012-02-03 11:45:00,61.78,61.81,61.72,61.79,15700.0,41.6085,41.6287,41.5681,41.6152,15700.0
2012-02-03 11:50:00,61.78,61.79,61.69,61.75,37500.0,41.6085,41.6152,41.5479,41.5883,37500.0
2012-02-03 11:55:00,61.75,61.77,61.65,61.77,59000.0,41.5883,41.6017,41.5209,41.6017,59000.0
2012-02-03 12:00:00,61.76,61.85,61.72,61.84,25100.0,41.595,41.6556,41.5681,41.6489,25100.0
2012-02-03 12:05:00,61.85,61.85,61.81,61.85,31400.0,41.6556,41.6556,41.6287,41.6556,31400.0
2012-02-03 12:10:00,61.85,61.94,61.85,61.9,26700.0,41.6556,41.7162,41.6556,41.6893,26700.0
2012-02-03 12:15:00,61.89,61.93,61.8,61.81,19200.0,41.6826,41.7095,41.6219,41.6287,19200.0
2012-02-03 12:20:00,61.82,61.89,61.78,61.89,27300.0,41.6354,41.6826,41.6085,41.6826,27300.0
2012-02-03 12:25:00,61.89,61.92,61.86,61.92,19100.0,41.6826,41.7028,41.6624,41.7028,19100.0
2012-02-03 12:30:00,61.92,61.96,61.85,61.9,24900.0,41.7028,41.7297,41.6556,41.6893,24900.0
2012-02-03 12:35:00,61.89,61.9,61.86,61.89,24500.0,41.6826,41.6893,41.6624,41.6826,24500.0
2012-02-03 12:40:00,61.9,62.12,61.89,62.11,65800.0,41.6893,41.8375,41.6826,41.8307,65800.0
2012-02-03 12:45:00,62.11,62.22,62.08,62.12,73300.0,41.8307,41.9048,41.8105,41.8375,73300.0
2012-02-03 12:50:00,62.12,62.12,61.95,62.04,59400.0,41.8375,41.8375,41.723,41.7836,59400.0
2012-02-03 12:55:00,62.05,62.14,61.99,62.06,42200.0,41.7903,41.8509,41.7499,41.797,42200.0
2012-02-03 13:00:00,62.06,62.1,62.03,62.1,22500.0,41.797,41.824,41.7768,41.824,22500.0
2012-02-03 13:05:00,62.11,62.11,61.96,62.09,20600.0,41.8307,41.8307,41.7297,41.8173,20600.0
2012-02-03 13:10:00,62.09,62.1,61.99,62.01,24900.0,41.8173,41.824,41.7499,41.7634,24900.0
2012-02-03 13:15:00,62.01,62.04,61.96,61.98,19800.0,41.7634,41.7836,41.7297,41.7432,19800.0
2012-02-03 13:20:00,61.98,62.02,61.92,61.93,19400.0,41.7432,41.7701,41.7028,41.7095,19400.0
2012-02-03 13:25:00,61.94,61.99,61.94,61.94,14400.0,41.7162,41.7499,41.7162,41.7162,14400.0
2012-02-03 13:30:00,61.94,61.95,61.86,61.87,22500.0,41.7162,41.723,41.6624,41.6691,22500.0
2012-02-03 13:35:00,61.87,61.87,61.8,61.82,28000.0,41.6691,41.6691,41.6219,41.6354,28000.0
2012-02-03 13:40:00,61.82,61.91,61.82,61.9,16300.0,41.6354,41.696,41.6354,41.6893,16300.0
2012-02-03 13:45:00,61.9,61.92,61.89,61.9,10200.0,41.6893,41.7028,41.6826,41.6893,10200.0
2012-02-03 13:50:00,61.9,61.98,61.9,61.98,19500.0,41.6893,41.7432,41.6893,41.7432,19500.0
2012-02-03 13:55:00,61.98,62.02,61.95,61.98,24600.0,41.7432,41.7701,41.723,41.7432,24600.0
2012-02-03 14:00:00,61.98,62.09,61.97,62.07,26500.0,41.7432,41.8173,41.7364,41.8038,26500.0
2012-02-03 14:05:00,62.07,62.1,62.01,62.1,64400.0,41.8038,41.824,41.7634,41.824,64400.0
2012-02-03 14:10:00,62.1,62.1,62.06,62.07,30000.0,41.824,41.824,41.797,41.8038,30000.0
2012-02-03 14:15:00,62.07,62.12,62.05,62.11,22600.0,41.8038,41.8375,41.7903,41.8307,22600.0
2012-02-03 14:20:00,62.11,62.14,62.03,62.03,21100.0,41.8307,41.8509,41.7768,41.7768,21100.0
2012-02-03 14:25:00,62.04,62.08,62.01,62.07,41800.0,41.7836,41.8105,41.7634,41.8038,41800.0
2012-02-03 14:30:00,62.08,62.1,62.04,62.05,24200.0,41.8105,41.824,41.7836,41.7903,24200.0
2012-02-03 14:35:00,62.05,62.11,62.03,62.06,28800.0,41.7903,41.8307,41.7768,41.797,28800.0
2012-02-03 14:40:00,62.05,62.14,62.03,62.11,33500.0,41.7903,41.8509,41.7768,41.8307,33500.0
2012-02-03 14:45:00,62.11,62.17,62.1,62.14,43600.0,41.8307,41.8711,41.824,41.8509,43600.0
2012-02-03 14:50:00,62.14,62.15,62.02,62.02,33000.0,41.8509,41.8577,41.7701,41.7701,33000.0
2012-02-03 14:55:00,62.02,62.1,62.01,62.08,41300.0,41.7701,41.824,41.7634,41.8105,41300.0
2012-02-03 15:00:00,62.09,62.1,62.03,62.06,23600.0,41.8173,41.824,41.7768,41.797,23600.0
2012-02-03 15:05:00,62.05,62.08,62.02,62.06,45000.0,41.7903,41.8105,41.7701,41.797,45000.0
2012-02-03 15:10:00,62.07,62.15,62.05,62.09,42500.0,41.8038,41.8577,41.7903,41.8173,42500.0
2012-02-03 15:15:00,62.1,62.15,62.08,62.11,25200.0,41.824,41.8577,41.8105,41.8307,25200.0
2012-02-03 15:20:00,62.11,62.11,62.06,62.08,34500.0,41.8307,41.8307,41.797,41.8105,34500.0
2012-02-03 15:25:00,62.08,62.08,62.03,62.05,35700.0,41.8105,41.8105,41.7768,41.7903,35700.0
2012-02-03 15:30:00,62.04,62.07,62.03,62.06,40200.0,41.7836,41.8038,41.7768,41.797,40200.0
2012-02-03 15:35:00,62.06,62.06,61.96,61.96,60300.0,41.797,41.797,41.7297,41.7297,60300.0
2012-02-03 15:40:00,61.97,62.09,61.96,62.09,71700.0,41.7364,41.8173,41.7297,41.8173,71700.0
2012-02-03 15:45:00,62.08,62.15,62.06,62.07,105700.0,41.8105,41.8577,41.797,41.8038,105700.0
2012-02-03 15:50:00,62.07,62.14,62.03,62.04,124600.0,41.8038,41.8509,41.7768,41.7836,124600.0
2012-02-03 15:55:00,62.04,62.23,62.04,62.19,419700.0,41.7836,41.9115,41.7836,41.8846,419700.0
2012-02-06 09:30:00,61.48,61.75,61.3,61.47,93300.0,41.4064,41.5883,41.2852,41.3997,93300.0
2012-02-06 09:35:00,61.45,61.75,61.39,61.7,69300.0,41.3862,41.5883,41.3458,41.5546,69300.0
2012-02-06 09:40:00,61.7,61.7,61.59,61.62,38100.0,41.5546,41.5546,41.4805,41.5007,38100.0
2012-02-06 09:45:00,61.61,61.89,61.59,61.87,43800.0,41.494,41.6826,41.4805,41.6691,43800.0
2012-02-06 09:50:00,61.86,61.95,61.79,61.8,39700.0,41.6624,41.723,41.6152,41.6219,39700.0
2012-02-06 09:55:00,61.81,61.87,61.76,61.77,23400.0,41.6287,41.6691,41.595,41.6017,23400.0
2012-02-06 10:00:00,61.77,61.83,61.75,61.78,24000.0,41.6017,41.6421,41.5883,41.6085,24000.0
2012-02-06 10:05:00,61.79,61.84,61.74,61.75,26200.0,41.6152,41.6489,41.5815,41.5883,26200.0
2012-02-06 10:10:00,61.73,61.73,61.61,61.65,46500.0,41.5748,41.5748,41.494,41.5209,46500.0
2012-02-06 10:15:00,61.65,61.66,61.53,61.54,32700.0,41.5209,41.5277,41.4401,41.4468,32700.0
2012-02-06 10:20:00,61.54,61.58,61.47,61.49,28800.0,41.4468,41.4738,41.3997,41.4132,28800.0
2012-02-06 10:25:00,61.49,61.49,61.36,61.37,37200.0,41.4132,41.4132,41.3256,41.3323,37200.0
2012-02-06 10:30:00,61.37,61.43,61.36,61.41,41200.0,41.3323,41.3727,41.3256,41.3593,41200.0
2012-02-06 10:35:00,61.42,61.52,61.42,61.49,26200.0,41.366,41.4334,41.366,41.4132,26200.0
2012-02-06 10:40:00,61.49,61.5,61.28,61.31,40400.0,41.4132,41.4199,41.2717,41.2919,40400.0
2012-02-06 10:45:00,61.32,61.39,61.26,61.32,34400.0,41.2987,41.3458,41.2583,41.2987,34400.0
2012-02-06 10:50:00,61.33,61.36,61.26,61.27,14600.0,41.3054,41.3256,41.2583,41.265,14600.0
2012-02-06 10:55:00,61.27,61.34,61.23,61.34,14400.0,41.265,41.3121,41.238,41.3121,14400.0
2012-02-06 11:00:00,61.33,61.36,61.22,61.25,21400.0,41.3054,41.3256,41.2313,41.2515,21400.0
2012-02-06 11:05:00,61.24,61.32,61.22,61.26,14900.0,41.2448,41.2987,41.2313,41.2583,14900.0
2012-02-06 11:10:00,61.26,61.36,61.26,61.35,37000.0,41.2583,41.3256,41.2583,41.3189,37000.0
2012-02-06 11:15:00,61.35,61.37,61.24,61.27,20600.0,41.3189,41.3323,41.2448,41.265,20600.0
2012-02-06 11:20:00,61.27,61.28,61.22,61.25,11800.0,41.265,41.2717,41.2313,41.2515,11800.0
2012-02-06 11:25:00,61.26,61.32,61.26,61.27,8500.0,41.2583,41.2987,41.2583,41.265,8500.0
2012-02-06 11:30:00,61.28,61.29,61.2,61.21,8900.0,41.2717,41.2785,41.2178,41.2246,8900.0
2012-02-06 11:35:00,61.21,61.21,61.14,61.14,24800.0,41.2246,41.2246,41.1774,41.1774,24800.0
2012-02-06 11:40:00,61.15,61.16,61.08,61.11,30200.0,41.1842,41.1909,41.137,41.1572,30200.0
2012-02-06 11:45:00,61.12,61.18,61.12,61.13,22300.0,41.164,41.2044,41.164,41.1707,22300.0
2012-02-06 11:50:00,61.13,61.18,61.1,61.1,15000.0,41.1707,41.2044,41.1505,41.1505,15000.0
2012-02-06 11:55:00,61.1,61.16,61.07,61.16,22000.0,41.1505,41.1909,41.1303,41.1909,22000.0
2012-02-06 12:00:00,61.16,61.2,61.15,61.16,18100.0,41.1909,41.2178,41.1842,41.1909,18100.0
2012-02-06 12:05:00,61.16,61.18,61.03,61.03,25000.0,41.1909,41.2044,41.1034,41.1034,25000.0
2012-02-06 12:10:00,61.03,61.04,61.0,61.01,18100.0,41.1034,41.1101,41.0831,41.0899,18100.0
2012-02-06 12:15:00,61.02,61.07,61.0,61.05,117500.0,41.0966,41.1303,41.0831,41.1168,117500.0
2012-02-06 12:20:00,61.06,61.11,61.02,61.04,76000.0,41.1236,41.1572,41.0966,41.1101,76000.0
2012-02-06 12:25:00,61.05,61.09,61.04,61.05,15300.0,41.1168,41.1438,41.1101,41.1168,15300.0
2012-02-06 12:30:00,61.05,61.17,61.04,61.16,38600.0,41.1168,41.1976,41.1101,41.1909,38600.0
2012-02-06 12:35:00,61.18,61.2,61.17,61.18,11100.0,41.2044,41.2178,41.1976,41.2044,11100.0
2012-02-06 12:40:00,61.17,61.21,61.15,61.15,12600.0,41.1976,41.2246,41.1842,41.1842,12600.0
2012-02-06 12:45:00,61.17,61.18,61.13,61.14,8300.0,41.1976,41.2044,41.1707,41.1774,8300.0
2012-02-06 12:50:00,61.15,61.15,61.07,61.08,10800.0,41.1842,41.1842,41.1303,41.137,10800.0
2012-02-06 12:55:00,61.09,61.15,61.08,61.14,16600.0,41.1438,41.1842,41.137,41.1774,16600.0
2012-02-06 13:00:00,61.14,61.15,61.11,61.12,8800.0,41.1774,41.1842,41.1572,41.164,8800.0
2012-02-06 13:05:00,61.12,61.14,61.04,61.05,11800.0,41.164,41.1774,41.1101,41.1168,11800.0
2012-02-06 13:10:00,61.06,61.09,61.04,61.04,7200.0,41.1236,41.1438,41.1101,41.1101,7200.0
2012-02-06 13:15:00,61.04,61.08,61.01,61.07,11600.0,41.1101,41.137,41.0899,41.1303,11600.0
2012-02-06 13:20:00,61.07,61.12,61.02,61.11,11300.0,41.1303,41.164,41.0966,41.1572,11300.0
2012-02-06 13:25:00,61.11,61.11,61.06,61.06,21100.0,41.1572,41.1572,41.1236,41.1236,21100.0
2012-02-06 13:30:00,61.06,61.12,61.04,61.1,11000.0,41.1236,41.164,41.1101,41.1505,11000.0
2012-02-06 13:35:00,61.11,61.11,61.04,61.04,8700.0,41.1572,41.1572,41.1101,41.1101,8700.0
2012-02-06 13:40:00,61.02,61.04,60.98,61.02,16800.0,41.0966,41.1101,41.0697,41.0966,16800.0
2012-02-06 13:45:00,61.02,61.02,61.0,61.0,11700.0,41.0966,41.0966,41.0831,41.0831,11700.0
2012-02-06 13:50:00,60.99,61.01,60.94,61.01,27100.0,41.0764,41.0899,41.0427,41.0899,27100.0
2012-02-06 13:55:00,61.01,61.02,60.98,61.0,84200.0,41.0899,41.0966,41.0697,41.0831,84200.0
2012-02-06 14:00:00,61.01,61.03,60.98,61.01,19800.0,41.0899,41.1034,41.0697,41.0899,19800.0
2012-02-06 14:05:00,61.01,61.01,61.0,61.0,8100.0,41.0899,41.0899,41.0831,41.0831,8100.0
2012-02-06 14:10:00,61.01,61.07,61.0,61.06,11700.0,41.0899,41.1303,41.0831,41.1236,11700.0
2012-02-06 14:15:00,61.07,61.09,61.01,61.01,26800.0,41.1303,41.1438,41.0899,41.0899,26800.0
2012-02-06 14:20:00,61.01,61.01,60.96,60.99,26000.0,41.0899,41.0899,41.0562,41.0764,26000.0
2012-02-06 14:25:00,61.0,61.01,60.97,61.0,21200.0,41.0831,41.0899,41.0629,41.0831,21200.0
2012-02-06 14:30:00,60.99,61.02,60.99,61.01,11500.0,41.0764,41.0966,41.0764,41.0899,11500.0
2012-02-06 14:35:00,61.02,61.02,61.0,61.0,13200.0,41.0966,41.0966,41.0831,41.0831,13200.0
2012-02-06 14:40:00,61.01,61.01,60.92,60.95,23100.0,41.0899,41.0899,41.0293,41.0495,23100.0
2012-02-06 14:45:00,60.95,60.97,60.91,60.95,17400.0,41.0495,41.0629,41.0225,41.0495,17400.0
2012-02-06 14:50:00,60.96,60.98,60.95,60.98,12100.0,41.0562,41.0697,41.0495,41.0697,12100.0
2012-02-06 14:55:00,60.98,61.05,60.97,61.01,21100.0,41.0697,41.1168,41.0629,41.0899,21100.0
2012-02-06 15:00:00,61.01,61.05,61.0,61.05,14800.0,41.0899,41.1168,41.0831,41.1168,14800.0
2012-02-06 15:05:00,61.05,61.08,61.0,61.04,20300.0,41.1168,41.137,41.0831,41.1101,20300.0
2012-02-06 15:10:00,61.03,61.04,60.97,60.97,15600.0,41.1034,41.1101,41.0629,41.0629,15600.0
2012-02-06 15:15:00,60.96,61.0,60.92,60.96,24500.0,41.0562,41.0831,41.0293,41.0562,24500.0
2012-02-06 15:20:00,60.96,60.97,60.91,60.96,41500.0,41.0562,41.0629,41.0225,41.0562,41500.0
2012-02-06 15:25:00,60.96,61.02,60.95,60.98,32300.0,41.0562,41.0966,41.0495,41.0697,32300.0
2012-02-06 15:30:00,60.97,60.98,60.94,60.96,19000.0,41.0629,41.0697,41.0427,41.0562,19000.0
2012-02-06 15:35:00,60.96,60.98,60.94,60.98,46200.0,41.0562,41.0697,41.0427,41.0697,46200.0
2012-02-06 15:40:00,60.97,61.04,60.96,61.03,34400.0,41.0629,41.1101,41.0562,41.1034,34400.0
2012-02-06 15:45:00,61.05,61.09,61.03,61.05,53300.0,41.1168,41.1438,41.1034,41.1168,53300.0
2012-02-06 15:50:00,61.05,61.05,60.96,60.97,51000.0,41.1168,41.1168,41.0562,41.0629,51000.0
2012-02-06 15:55:00,60.97,61.11,60.97,61.06,132000.0,41.0629,41.1572,41.0629,41.1236,132000.0
2012-02-07 09:30:00,60.73,60.91,60.73,60.84,41400.0,40.9013,41.0225,40.9013,40.9754,41400.0
2012-02-07 09:35:00,60.84,60.96,60.83,60.86,32400.0,40.9754,41.0562,40.9687,40.9889,32400.0
2012-02-07 09:40:00,60.85,60.96,60.77,60.77,21600.0,40.9821,41.0562,40.9282,40.9282,21600.0
2012-02-07 09:45:00,60.77,60.77,60.64,60.7,29900.0,40.9282,40.9282,40.8407,40.8811,29900.0
2012-02-07 09:50:00,60.7,60.7,60.55,60.59,37100.0,40.8811,40.8811,40.7801,40.807,37100.0
2012-02-07 09:55:00,60.58,60.58,60.43,60.46,84600.0,40.8003,40.8003,40.6993,40.7195,84600.0
2012-02-07 10:00:00,60.45,60.48,60.35,60.38,34600.0,40.7127,40.7329,40.6454,40.6656,34600.0
2012-02-07 10:05:00,60.35,60.46,60.34,60.46,90200.0,40.6454,40.7195,40.6386,40.7195,90200.0
2012-02-07 10:10:00,60.47,60.54,60.44,60.46,113300.0,40.7262,40.7733,40.706,40.7195,113300.0
2012-02-07 10:15:00,60.45,60.49,60.44,60.47,59700.0,40.7127,40.7397,40.706,40.7262,59700.0
2012-02-07 10:20:00,60.46,60.54,60.44,60.53,29900.0,40.7195,40.7733,40.706,40.7666,29900.0
2012-02-07 10:25:00,60.55,60.59,60.53,60.59,15200.0,40.7801,40.807,40.7666,40.807,15200.0
2012-02-07 10:30:00,60.58,60.6,60.57,60.59,16800.0,40.8003,40.8137,40.7935,40.807,16800.0
2012-02-07 10:35:00,60.59,60.6,60.57,60.59,16900.0,40.807,40.8137,40.7935,40.807,16900.0
2012-02-07 10:40:00,60.59,60.62,60.58,60.61,22700.0,40.807,40.8272,40.8003,40.8205,22700.0
2012-02-07 10:45:00,60.61,60.69,60.6,60.65,31800.0,40.8205,40.8744,40.8137,40.8474,31800.0
2012-02-07 10:50:00,60.65,60.72,60.63,60.71,28100.0,40.8474,40.8946,40.834,40.8878,28100.0
2012-02-07 10:55:00,60.71,60.84,60.71,60.84,19900.0,40.8878,40.9754,40.8878,40.9754,19900.0
2012-02-07 11:00:00,60.84,60.92,60.84,60.87,99600.0,40.9754,41.0293,40.9754,40.9956,99600.0
2012-02-07 11:05:00,60.87,60.93,60.83,60.88,58100.0,40.9956,41.036,40.9687,41.0023,58100.0
2012-02-07 11:10:00,60.87,60.93,60.85,60.88,83500.0,40.9956,41.036,40.9821,41.0023,83500.0
2012-02-07 11:15:00,60.87,60.89,60.83,60.86,35700.0,40.9956,41.0091,40.9687,40.9889,35700.0
2012-02-07 11:20:00,60.86,60.86,60.82,60.85,11700.0,40.9889,40.9889,40.9619,40.9821,11700.0
2012-02-07 11:25:00,60.84,60.86,60.79,60.85,29300.0,40.9754,40.9889,40.9417,40.9821,29300.0
2012-02-07 11:30:00,60.85,60.86,60.81,60.84,29300.0,40.9821,40.9889,40.9552,40.9754,29300.0
2012-02-07 11:35:00,60.83,60.85,60.77,60.85,45000.0,40.9687,40.9821,40.9282,40.9821,45000.0
2012-02-07 11:40:00,60.85,60.85,60.76,60.79,24200.0,40.9821,40.9821,40.9215,40.9417,24200.0
2012-02-07 11:45:00,60.79,60.81,60.76,60.77,21500.0,40.9417,40.9552,40.9215,40.9282,21500.0
2012-02-07 11:50:00,60.77,60.77,60.73,60.74,14900.0,40.9282,40.9282,40.9013,40.908,14900.0
2012-02-07 11:55:00,60.76,60.79,60.74,60.78,9800.0,40.9215,40.9417,40.908,40.935,9800.0
2012-02-07 12:00:00,60.78,60.81,60.77,60.78,19600.0,40.935,40.9552,40.9282,40.935,19600.0
2012-02-07 12:05:00,60.78,60.79,60.75,60.79,13500.0,40.935,40.9417,40.9148,40.9417,13500.0
2012-02-07 12:10:00,60.79,60.82,60.78,60.81,11600.0,40.9417,40.9619,40.935,40.9552,11600.0
2012-02-07 12:15:00,60.81,60.87,60.81,60.86,12600.0,40.9552,40.9956,40.9552,40.9889,12600.0
2012-02-07 12:20:00,60.87,60.93,60.84,60.92,135300.0,40.9956,41.036,40.9754,41.0293,135300.0
2012-02-07 12:25:00,60.93,60.94,60.91,60.91,38100.0,41.036,41.0427,41.0225,41.0225,38100.0
2012-02-07 12:30:00,60.92,60.94,60.92,60.94,8700.0,41.0293,41.0427,41.0293,41.0427,8700.0
2012-02-07 12:35:00,60.94,60.95,60.88,60.88,35800.0,41.0427,41.0495,41.0023,41.0023,35800.0
2012-02-07 12:40:00,60.89,60.95,60.88,60.95,11600.0,41.0091,41.0495,41.0023,41.0495,11600.0
2012-02-07 12:45:00,60.95,60.97,60.95,60.96,22000.0,41.0495,41.0629,41.0495,41.0562,22000.0
2012-02-07 12:50:00,60.96,61.0,60.95,60.98,29300.0,41.0562,41.0831,41.0495,41.0697,29300.0
2012-02-07 12:55:00,60.97,61.04,60.92,61.04,16000.0,41.0629,41.1101,41.0293,41.1101,16000.0
2012-02-07 13:00:00,61.03,61.11,61.03,61.1,22800.0,41.1034,41.1572,41.1034,41.1505,22800.0
2012-02-07 13:05:00,61.11,61.14,61.08,61.13,35700.0,41.1572,41.1774,41.137,41.1707,35700.0
2012-02-07 13:10:00,61.13,61.16,61.07,61.14,27800.0,41.1707,41.1909,41.1303,41.1774,27800.0
2012-02-07 13:15:00,61.15,61.22,61.08,61.08,42500.0,41.1842,41.2313,41.137,41.137,42500.0
2012-02-07 13:20:00,61.09,61.09,60.97,60.98,50200.0,41.1438,41.1438,41.0629,41.0697,50200.0
2012-02-07 13:25:00,60.98,61.09,60.97,61.07,49500.0,41.0697,41.1438,41.0629,41.1303,49500.0
2012-02-07 13:30:00,61.07,61.07,60.97,60.98,11200.0,41.1303,41.1303,41.0629,41.0697,11200.0
2012-02-07 13:35:00,60.97,61.03,60.97,61.0,16700.0,41.0629,41.1034,41.0629,41.0831,16700.0
2012-02-07 13:40:00,61.01,61.05,61.01,61.02,31600.0,41.0899,41.1168,41.0899,41.0966,31600.0
2012-02-07 13:45:00,61.01,61.08,61.0,61.08,20600.0,41.0899,41.137,41.0831,41.137,20600.0
2012-02-07 13:50:00,61.08,61.11,61.06,61.11,12500.0,41.137,41.1572,41.1236,41.1572,12500.0
2012-02-07 13:55:00,61.1,61.18,61.09,61.18,35100.0,41.1505,41.2044,41.1438,41.2044,35100.0
2012-02-07 14:00:00,61.18,61.22,61.18,61.22,56400.0,41.2044,41.2313,41.2044,41.2313,56400.0
2012-02-07 14:05:00,61.21,61.21,61.08,61.1,26300.0,41.2246,41.2246,41.137,41.1505,26300.0
2012-02-07 14:10:00,61.11,61.12,61.08,61.12,22700.0,41.1572,41.164,41.137,41.164,22700.0
2012-02-07 14:15:00,61.12,61.13,61.1,61.11,21200.0,41.164,41.1707,41.1505,41.1572,21200.0
2012-02-07 14:20:00,61.11,61.11,61.02,61.02,29400.0,41.1572,41.1572,41.0966,41.0966,29400.0
2012-02-07 14:25:00,61.03,61.04,61.01,61.02,11800.0,41.1034,41.1101,41.0899,41.0966,11800.0
2012-02-07 14:30:00,61.02,61.05,61.02,61.05,21200.0,41.0966,41.1168,41.0966,41.1168,21200.0
2012-02-07 14:35:00,61.05,61.06,61.04,61.05,29200.0,41.1168,41.1236,41.1101,41.1168,29200.0
2012-02-07 14:40:00,61.05,61.07,61.03,61.03,21200.0,41.1168,41.1303,41.1034,41.1034,21200.0
2012-02-07 14:45:00,61.02,61.04,61.01,61.03,30900.0,41.0966,41.1101,41.0899,41.1034,30900.0
2012-02-07 14:50:00,61.03,61.03,60.96,60.96,30200.0,41.1034,41.1034,41.0562,41.0562,30200.0
2012-02-07 14:55:00,60.95,60.95,60.83,60.84,26900.0,41.0495,41.0495,40.9687,40.9754,26900.0
2012-02-07 15:00:00,60.84,60.9,60.82,60.89,52600.0,40.9754,41.0158,40.9619,41.0091,52600.0
2012-02-07 15:05:00,60.89,60.92,60.86,60.92,30700.0,41.0091,41.0293,40.9889,41.0293,30700.0
2012-02-07 15:10:00,60.92,60.92,60.84,60.84,50900.0,41.0293,41.0293,40.9754,40.9754,50900.0
2012-02-07 15:15:00,60.84,60.9,60.8,60.88,49500.0,40.9754,41.0158,40.9484,41.0023,49500.0
2012-02-07 15:20:00,60.88,60.95,60.87,60.92,31700.0,41.0023,41.0495,40.9956,41.0293,31700.0
2012-02-07 15:25:00,60.92,60.97,60.88,60.88,48900.0,41.0293,41.0629,41.0023,41.0023,48900.0
2012-02-07 15:30:00,60.88,60.9,60.84,60.88,79600.0,41.0023,41.0158,40.9754,41.0023,79600.0
2012-02-07 15:35:00,60.87,60.91,60.85,60.86,37500.0,40.9956,41.0225,40.9821,40.9889,37500.0
2012-02-07 15:40:00,60.85,60.86,60.79,60.81,52400.0,40.9821,40.9889,40.9417,40.9552,52400.0
2012-02-07 15:45:00,60.8,60.83,60.67,60.74,70500.0,40.9484,40.9687,40.8609,40.908,70500.0
2012-02-07 15:50:00,60.74,60.8,60.71,60.73,78500.0,40.908,40.9484,40.8878,40.9013,78500.0
2012-02-07 15:55:00,60.73,60.76,60.69,60.7,208200.0,40.9013,40.9215,40.8744,40.8811,208200.0
2012-02-08 09:30:00,60.67,60.98,60.59,60.69,35900.0,40.8609,41.0697,40.807,40.8744,35900.0
2012-02-08 09:35:00,60.68,60.7,60.5,60.5,29900.0,40.8676,40.8811,40.7464,40.7464,29900.0
2012-02-08 09:40:00,60.5,60.59,60.47,60.52,53200.0,40.7464,40.807,40.7262,40.7599,53200.0
2012-02-08 09:45:00,60.53,60.6,60.45,60.53,111300.0,40.7666,40.8137,40.7127,40.7666,111300.0
2012-02-08 09:50:00,60.51,60.62,60.48,60.54,161800.0,40.7531,40.8272,40.7329,40.7733,161800.0
2012-02-08 09:55:00,60.55,60.57,60.47,60.52,85200.0,40.7801,40.7935,40.7262,40.7599,85200.0
2012-02-08 10:00:00,60.52,60.57,60.39,60.57,85700.0,40.7599,40.7935,40.6723,40.7935,85700.0
2012-02-08 10:05:00,60.57,60.57,60.42,60.42,279000.0,40.7935,40.7935,40.6925,40.6925,279000.0
2012-02-08 10:10:00,60.43,60.57,60.43,60.57,33900.0,40.6993,40.7935,40.6993,40.7935,33900.0
2012-02-08 10:15:00,60.56,60.57,60.41,60.43,111300.0,40.7868,40.7935,40.6858,40.6993,111300.0
2012-02-08 10:20:00,60.42,60.65,60.42,60.49,106800.0,40.6925,40.8474,40.6925,40.7397,106800.0
2012-02-08 10:25:00,60.48,60.58,60.47,60.51,24700.0,40.7329,40.8003,40.7262,40.7531,24700.0
2012-02-08 10:30:00,60.52,60.61,60.48,60.48,27400.0,40.7599,40.8205,40.7329,40.7329,27400.0
2012-02-08 10:35:00,60.47,60.52,60.41,60.42,71300.0,40.7262,40.7599,40.6858,40.6925,71300.0
2012-02-08 10:40:00,60.42,60.45,60.4,60.44,18900.0,40.6925,40.7127,40.679,40.706,18900.0
2012-02-08 10:45:00,60.45,60.5,60.41,60.5,14100.0,40.7127,40.7464,40.6858,40.7464,14100.0
2012-02-08 10:50:00,60.5,60.53,60.45,60.49,35000.0,40.7464,40.7666,40.7127,40.7397,35000.0
2012-02-08 10:55:00,60.49,60.5,60.4,60.46,20000.0,40.7397,40.7464,40.679,40.7195,20000.0
2012-02-08 11:00:00,60.47,60.5,60.28,60.29,31800.0,40.7262,40.7464,40.5982,40.605,31800.0
2012-02-08 11:05:00,60.31,60.4,60.3,60.39,54700.0,40.6184,40.679,40.6117,40.6723,54700.0
2012-02-08 11:10:00,60.39,60.42,60.38,60.41,36500.0,40.6723,40.6925,40.6656,40.6858,36500.0
2012-02-08 11:15:00,60.4,60.42,60.29,60.3,63100.0,40.679,40.6925,40.605,40.6117,63100.0
2012-02-08 11:20:00,60.29,60.3,60.22,60.23,19800.0,40.605,40.6117,40.5578,40.5646,19800.0
2012-02-08 11:25:00,60.22,60.23,60.1,60.17,83800.0,40.5578,40.5646,40.477,40.5241,83800.0
2012-02-08 11:30:00,60.17,60.26,60.14,60.24,31800.0,40.5241,40.5848,40.5039,40.5713,31800.0
2012-02-08 11:35:00,60.24,60.24,60.01,60.12,49600.0,40.5713,40.5713,40.4164,40.4905,49600.0
2012-02-08 11:40:00,60.12,60.17,60.1,60.14,26400.0,40.4905,40.5241,40.477,40.5039,26400.0
2012-02-08 11:45:00,60.14,60.22,60.12,60.19,33600.0,40.5039,40.5578,40.4905,40.5376,33600.0
2012-02-08 11:50:00,60.2,60.32,60.15,60.32,46000.0,40.5444,40.6252,40.5107,40.6252,46000.0
2012-02-08 11:55:00,60.3,60.36,60.24,60.24,21500.0,40.6117,40.6521,40.5713,40.5713,21500.0
2012-02-08 12:00:00,60.25,60.32,60.22,60.32,27900.0,40.578,40.6252,40.5578,40.6252,27900.0
2012-02-08 12:05:00,60.32,60.34,60.27,60.27,21400.0,40.6252,40.6386,40.5915,40.5915,21400.0
2012-02-08 12:10:00,60.26,60.33,60.25,60.31,39700.0,40.5848,40.6319,40.578,40.6184,39700.0
2012-02-08 12:15:00,60.31,60.34,60.26,60.34,12800.0,40.6184,40.6386,40.5848,40.6386,12800.0
2012-02-08 12:20:00,60.34,60.41,60.34,60.4,76900.0,40.6386,40.6858,40.6386,40.679,76900.0
2012-02-08 12:25:00,60.41,60.5,60.41,60.49,34500.0,40.6858,40.7464,40.6858,40.7397,34500.0
2012-02-08 12:30:00,60.48,60.51,60.43,60.47,32800.0,40.7329,40.7531,40.6993,40.7262,32800.0
2012-02-08 12:35:00,60.47,60.51,60.43,60.48,22500.0,40.7262,40.7531,40.6993,40.7329,22500.0
2012-02-08 12:40:00,60.49,60.54,60.48,60.52,31800.0,40.7397,40.7733,40.7329,40.7599,31800.0
2012-02-08 12:45:00,60.52,60.53,60.44,60.44,39100.0,40.7599,40.7666,40.706,40.706,39100.0
2012-02-08 12:50:00,60.44,60.44,60.34,60.34,28800.0,40.706,40.706,40.6386,40.6386,28800.0
2012-02-08 12:55:00,60.35,60.36,60.32,60.33,11200.0,40.6454,40.6521,40.6252,40.6319,11200.0
2012-02-08 13:00:00,60.36,60.45,60.36,60.44,17200.0,40.6521,40.7127,40.6521,40.706,17200.0
2012-02-08 13:05:00,60.45,60.46,60.37,60.37,48800.0,40.7127,40.7195,40.6588,40.6588,48800.0
2012-02-08 13:10:00,60.37,60.42,60.37,60.38,9800.0,40.6588,40.6925,40.6588,40.6656,9800.0
2012-02-08 13:15:00,60.37,60.38,60.34,60.36,12800.0,40.6588,40.6656,40.6386,40.6521,12800.0
2012-02-08 13:20:00,60.37,60.43,60.37,60.43,11900.0,40.6588,40.6993,40.6588,40.6993,11900.0
2012-02-08 13:25:00,60.43,60.5,60.43,60.5,18000.0,40.6993,40.7464,40.6993,40.7464,18000.0
2012-02-08 13:30:00,60.5,60.51,60.37,60.41,37700.0,40.7464,40.7531,40.6588,40.6858,37700.0
2012-02-08 13:35:00,60.4,60.5,60.4,60.48,14600.0,40.679,40.7464,40.679,40.7329,14600.0
2012-02-08 13:40:00,60.47,60.48,60.42,60.46,18900.0,40.7262,40.7329,40.6925,40.7195,18900.0
2012-02-08 13:45:00,60.46,60.49,60.46,60.48,6800.0,40.7195,40.7397,40.7195,40.7329,6800.0
2012-02-08 13:50:00,60.48,60.53,60.48,60.52,14900.0,40.7329,40.7666,40.7329,40.7599,14900.0
2012-02-08 13:55:00,60.53,60.53,60.5,60.51,16300.0,40.7666,40.7666,40.7464,40.7531,16300.0
2012-02-08 14:00:00,60.52,60.52,60.5,60.51,9800.0,40.7599,40.7599,40.7464,40.7531,9800.0
2012-02-08 14:05:00,60.52,60.54,60.5,60.5,17700.0,40.7599,40.7733,40.7464,40.7464,17700.0
2012-02-08 14:10:00,60.51,60.55,60.5,60.53,20300.0,40.7531,40.7801,40.7464,40.7666,20300.0
2012-02-08 14:15:00,60.54,60.55,60.5,60.52,37400.0,40.7733,40.7801,40.7464,40.7599,37400.0
2012-02-08 14:20:00,60.52,60.53,60.48,60.5,26600.0,40.7599,40.7666,40.7329,40.7464,26600.0
2012-02-08 14:25:00,60.51,60.61,60.49,60.51,93300.0,40.7531,40.8205,40.7397,40.7531,93300.0
2012-02-08 14:30:00,60.51,60.53,60.5,60.52,27600.0,40.7531,40.7666,40.7464,40.7599,27600.0
2012-02-08 14:35:00,60.52,60.52,60.49,60.51,26800.0,40.7599,40.7599,40.7397,40.7531,26800.0
2012-02-08 14:40:00,60.51,60.59,60.49,60.59,27100.0,40.7531,40.807,40.7397,40.807,27100.0
2012-02-08 14:45:00,60.59,60.67,60.58,60.62,35100.0,40.807,40.8609,40.8003,40.8272,35100.0
2012-02-08 14:50:00,60.64,60.66,60.59,60.59,28500.0,40.8407,40.8542,40.807,40.807,28500.0
2012-02-08 14:55:00,60.6,60.6,60.53,60.53,22000.0,40.8137,40.8137,40.7666,40.7666,22000.0
2012-02-08 15:00:00,60.54,60.57,60.48,60.54,149300.0,40.7733,40.7935,40.7329,40.7733,149300.0
2012-02-08 15:05:00,60.53,60.54,60.5,60.51,37700.0,40.7666,40.7733,40.7464,40.7531,37700.0
2012-02-08 15:10:00,60.51,60.51,60.46,60.46,36600.0,40.7531,40.7531,40.7195,40.7195,36600.0
2012-02-08 15:15:00,60.46,60.5,60.46,60.5,19100.0,40.7195,40.7464,40.7195,40.7464,19100.0
2012-02-08 15:20:00,60.5,60.5,60.35,60.48,569100.0,40.7464,40.7464,40.6454,40.7329,569100.0
2012-02-08 15:25:00,60.47,60.47,60.44,60.46,41700.0,40.7262,40.7262,40.706,40.7195,41700.0
2012-02-08 15:30:00,60.46,60.47,60.4,60.46,63700.0,40.7195,40.7262,40.679,40.7195,63700.0
2012-02-08 15:35:00,60.46,60.5,60.46,60.47,91400.0,40.7195,40.7464,40.7195,40.7262,91400.0
2012-02-08 15:40:00,60.48,60.49,60.41,60.48,64000.0,40.7329,40.7397,40.6858,40.7329,64000.0
2012-02-08 15:45:00,60.48,60.48,60.36,60.45,107700.0,40.7329,40.7329,40.6521,40.7127,107700.0
2012-02-08 15:50:00,60.44,60.48,60.42,60.46,92500.0,40.706,40.7329,40.6925,40.7195,92500.0
2012-02-08 15:55:00,60.46,60.48,60.43,60.43,222200.0,40.7195,40.7329,40.6993,40.6993,222200.0
2012-02-09 09:30:00,60.66,60.86,60.62,60.85,92200.0,40.8542,40.9889,40.8272,40.9821,92200.0
2012-02-09 09:35:00,60.87,61.0,60.33,60.39,65200.0,40.9956,41.0831,40.6319,40.6723,65200.0
2012-02-09 09:40:00,60.41,60.57,60.2,60.34,75500.0,40.6858,40.7935,40.5444,40.6386,75500.0
2012-02-09 09:45:00,60.34,60.62,60.34,60.5,104300.0,40.6386,40.8272,40.6386,40.7464,104300.0
2012-02-09 09:50:00,60.5,60.54,60.4,60.53,20600.0,40.7464,40.7733,40.679,40.7666,20600.0
2012-02-09 09:55:00,60.52,60.69,60.52,60.64,27000.0,40.7599,40.8744,40.7599,40.8407,27000.0
2012-02-09 10:00:00,60.64,60.7,60.35,60.38,33400.0,40.8407,40.8811,40.6454,40.6656,33400.0
2012-02-09 10:05:00,60.38,60.4,60.26,60.33,25000.0,40.6656,40.679,40.5848,40.6319,25000.0
2012-02-09 10:10:00,60.32,60.49,60.32,60.4,54100.0,40.6252,40.7397,40.6252,40.679,54100.0
2012-02-09 10:15:00,60.39,60.44,60.35,60.35,21600.0,40.6723,40.706,40.6454,40.6454,21600.0
2012-02-09 10:20:00,60.38,60.38,60.19,60.2,75900.0,40.6656,40.6656,40.5376,40.5444,75900.0
2012-02-09 10:25:00,60.21,60.21,60.0,60.07,49800.0,40.5511,40.5511,40.4097,40.4568,49800.0
2012-02-09 10:30:00,60.06,60.06,59.95,60.03,66700.0,40.4501,40.4501,40.376,40.4299,66700.0
2012-02-09 10:35:00,60.03,60.17,59.95,60.17,46700.0,40.4299,40.5241,40.376,40.5241,46700.0
2012-02-09 10:40:00,60.18,60.26,60.09,60.1,59100.0,40.5309,40.5848,40.4703,40.477,59100.0
2012-02-09 10:45:00,60.1,60.11,60.02,60.09,98600.0,40.477,40.4837,40.4231,40.4703,98600.0
2012-02-09 10:50:00,60.09,60.1,60.01,60.04,43100.0,40.4703,40.477,40.4164,40.4366,43100.0
2012-02-09 10:55:00,60.04,60.21,60.03,60.15,23900.0,40.4366,40.5511,40.4299,40.5107,23900.0
2012-02-09 11:00:00,60.14,60.26,60.14,60.26,30600.0,40.5039,40.5848,40.5039,40.5848,30600.0
2012-02-09 11:05:00,60.26,60.28,60.16,60.16,22700.0,40.5848,40.5982,40.5174,40.5174,22700.0
2012-02-09 11:10:00,60.17,60.29,60.15,60.28,14000.0,40.5241,40.605,40.5107,40.5982,14000.0
2012-02-09 11:15:00,60.29,60.3,60.2,60.21,31300.0,40.605,40.6117,40.5444,40.5511,31300.0
2012-02-09 11:20:00,60.2,60.23,60.2,60.2,39100.0,40.5444,40.5646,40.5444,40.5444,39100.0
2012-02-09 11:25:00,60.2,60.22,60.16,60.16,15300.0,40.5444,40.5578,40.5174,40.5174,15300.0
2012-02-09 11:30:00,60.17,60.18,60.11,60.12,18800.0,40.5241,40.5309,40.4837,40.4905,18800.0
2012-02-09 11:35:00,60.11,60.15,59.93,59.93,46700.0,40.4837,40.5107,40.3625,40.3625,46700.0
2012-02-09 11:40:00,59.93,60.0,59.9,59.99,33900.0,40.3625,40.4097,40.3423,40.4029,33900.0
2012-02-09 11:45:00,60.0,60.23,59.99,60.17,21500.0,40.4097,40.5646,40.4029,40.5241,21500.0
2012-02-09 11:50:00,60.17,60.28,60.14,60.24,55800.0,40.5241,40.5982,40.5039,40.5713,55800.0
2012-02-09 11:55:00,60.24,60.27,60.2,60.22,14000.0,40.5713,40.5915,40.5444,40.5578,14000.0
2012-02-09 12:00:00,60.22,60.33,60.22,60.31,24900.0,40.5578,40.6319,40.5578,40.6184,24900.0
2012-02-09 12:05:00,60.32,60.35,60.29,60.3,10200.0,40.6252,40.6454,40.605,40.6117,10200.0
2012-02-09 12:10:00,60.29,60.4,60.29,60.37,76800.0,40.605,40.679,40.605,40.6588,76800.0
2012-02-09 12:15:00,60.37,60.38,60.26,60.26,37900.0,40.6588,40.6656,40.5848,40.5848,37900.0
2012-02-09 12:20:00,60.28,60.28,60.21,60.22,16800.0,40.5982,40.5982,40.5511,40.5578,16800.0
2012-02-09 12:25:00,60.23,60.27,60.17,60.18,16100.0,40.5646,40.5915,40.5241,40.5309,16100.0
2012-02-09 12:30:00,60.2,60.24,60.18,60.19,38000.0,40.5444,40.5713,40.5309,40.5376,38000.0
2012-02-09 12:35:00,60.19,60.19,60.15,60.18,16800.0,40.5376,40.5376,40.5107,40.5309,16800.0
2012-02-09 12:40:00,60.19,60.28,60.19,60.27,26300.0,40.5376,40.5982,40.5376,40.5915,26300.0
2012-02-09 12:45:00,60.27,60.34,60.27,60.29,32800.0,40.5915,40.6386,40.5915,40.605,32800.0
2012-02-09 12:50:00,60.29,60.3,60.24,60.28,29700.0,40.605,40.6117,40.5713,40.5982,29700.0
2012-02-09 12:55:00,60.27,60.28,60.21,60.28,43900.0,40.5915,40.5982,40.5511,40.5982,43900.0
2012-02-09 13:00:00,60.28,60.38,60.27,60.33,30000.0,40.5982,40.6656,40.5915,40.6319,30000.0
2012-02-09 13:05:00,60.32,60.37,60.29,60.32,13300.0,40.6252,40.6588,40.605,40.6252,13300.0
2012-02-09 13:10:00,60.33,60.38,60.33,60.37,8700.0,40.6319,40.6656,40.6319,40.6588,8700.0
2012-02-09 13:15:00,60.37,60.48,60.37,60.48,16700.0,40.6588,40.7329,40.6588,40.7329,16700.0
2012-02-09 13:20:00,60.48,60.56,60.46,60.54,23000.0,40.7329,40.7868,40.7195,40.7733,23000.0
2012-02-09 13:25:00,60.55,60.61,60.55,60.58,17900.0,40.7801,40.8205,40.7801,40.8003,17900.0
2012-02-09 13:30:00,60.58,60.61,60.51,60.53,39800.0,40.8003,40.8205,40.7531,40.7666,39800.0
2012-02-09 13:35:00,60.54,60.55,60.5,60.54,17300.0,40.7733,40.7801,40.7464,40.7733,17300.0
2012-02-09 13:40:00,60.55,60.58,60.5,60.51,25300.0,40.7801,40.8003,40.7464,40.7531,25300.0
2012-02-09 13:45:00,60.49,60.52,60.48,60.49,17100.0,40.7397,40.7599,40.7329,40.7397,17100.0
2012-02-09 13:50:00,60.5,60.56,60.5,60.51,12600.0,40.7464,40.7868,40.7464,40.7531,12600.0
2012-02-09 13:55:00,60.52,60.55,60.47,60.52,17200.0,40.7599,40.7801,40.7262,40.7599,17200.0
2012-02-09 14:00:00,60.52,60.58,60.52,60.57,18900.0,40.7599,40.8003,40.7599,40.7935,18900.0
2012-02-09 14:05:00,60.55,60.55,60.45,60.48,74800.0,40.7801,40.7801,40.7127,40.7329,74800.0
2012-02-09 14:10:00,60.48,60.52,60.46,60.47,9600.0,40.7329,40.7599,40.7195,40.7262,9600.0
2012-02-09 14:15:00,60.45,60.49,60.44,60.48,8600.0,40.7127,40.7397,40.706,40.7329,8600.0
2012-02-09 14:20:00,60.47,60.56,60.47,60.52,14600.0,40.7262,40.7868,40.7262,40.7599,14600.0
2012-02-09 14:25:00,60.49,60.51,60.48,60.49,6700.0,40.7397,40.7531,40.7329,40.7397,6700.0
2012-02-09 14:30:00,60.48,60.52,60.48,60.52,11300.0,40.7329,40.7599,40.7329,40.7599,11300.0
2012-02-09 14:35:00,60.51,60.51,60.47,60.48,12200.0,40.7531,40.7531,40.7262,40.7329,12200.0
2012-02-09 14:40:00,60.48,60.49,60.41,60.45,15500.0,40.7329,40.7397,40.6858,40.7127,15500.0
2012-02-09 14:45:00,60.45,60.51,60.44,60.49,9400.0,40.7127,40.7531,40.706,40.7397,9400.0
2012-02-09 14:50:00,60.5,60.51,60.47,60.49,16700.0,40.7464,40.7531,40.7262,40.7397,16700.0
2012-02-09 14:55:00,60.47,60.48,60.43,60.43,11500.0,40.7262,40.7329,40.6993,40.6993,11500.0
2012-02-09 15:00:00,60.43,60.47,60.39,60.47,16500.0,40.6993,40.7262,40.6723,40.7262,16500.0
2012-02-09 15:05:00,60.47,60.59,60.47,60.55,25300.0,40.7262,40.807,40.7262,40.7801,25300.0
2012-02-09 15:10:00,60.55,60.56,60.5,60.51,11400.0,40.7801,40.7868,40.7464,40.7531,11400.0
2012-02-09 15:15:00,60.5,60.5,60.42,60.43,12000.0,40.7464,40.7464,40.6925,40.6993,12000.0
2012-02-09 15:20:00,60.43,60.44,60.35,60.38,24400.0,40.6993,40.706,40.6454,40.6656,24400.0
2012-02-09 15:25:00,60.39,60.45,60.37,60.41,22400.0,40.6723,40.7127,40.6588,40.6858,22400.0
2012-02-09 15:30:00,60.41,60.48,60.39,60.47,28700.0,40.6858,40.7329,40.6723,40.7262,28700.0
2012-02-09 15:35:00,60.46,60.46,60.37,60.4,24500.0,40.7195,40.7195,40.6588,40.679,24500.0
2012-02-09 15:40:00,60.39,60.4,60.32,60.36,35400.0,40.6723,40.679,40.6252,40.6521,35400.0
2012-02-09 15:45:00,60.36,60.39,60.31,60.35,47100.0,40.6521,40.6723,40.6184,40.6454,47100.0
2012-02-09 15:50:00,60.35,60.4,60.32,60.32,64700.0,40.6454,40.679,40.6252,40.6252,64700.0
2012-02-09 15:55:00,60.33,60.43,60.33,60.39,106300.0,40.6319,40.6993,40.6319,40.6723,106300.0
2012-02-10 09:30:00,59.61,59.67,58.26,59.17,225600.0,40.147,40.1874,39.2378,39.8507,225600.0
2012-02-10 09:35:00,59.2,59.56,59.2,59.48,53700.0,39.8709,40.1133,39.8709,40.0594,53700.0
2012-02-10 09:40:00,59.48,59.65,59.42,59.49,23900.0,40.0594,40.1739,40.019,40.0662,23900.0
2012-02-10 09:45:00,59.49,59.64,59.49,59.6,25700.0,40.0662,40.1672,40.0662,40.1403,25700.0
2012-02-10 09:50:00,59.59,59.74,59.59,59.68,30100.0,40.1335,40.2345,40.1335,40.1941,30100.0
2012-02-10 09:55:00,59.68,59.7,59.43,59.5,52100.0,40.1941,40.2076,40.0258,40.0729,52100.0
2012-02-10 10:00:00,59.5,59.54,59.39,59.4,37400.0,40.0729,40.0998,39.9988,40.0056,37400.0
2012-02-10 10:05:00,59.43,59.51,59.37,59.41,21200.0,40.0258,40.0796,39.9854,40.0123,21200.0
2012-02-10 10:10:00,59.4,59.44,59.36,59.36,8400.0,40.0056,40.0325,39.9786,39.9786,8400.0
2012-02-10 10:15:00,59.4,59.46,59.37,59.4,24500.0,40.0056,40.046,39.9854,40.0056,24500.0
2012-02-10 10:20:00,59.4,59.49,59.39,59.48,16700.0,40.0056,40.0662,39.9988,40.0594,16700.0
2012-02-10 10:25:00,59.49,59.52,59.47,59.52,12700.0,40.0662,40.0864,40.0527,40.0864,12700.0
2012-02-10 10:30:00,59.51,59.55,59.48,59.52,13600.0,40.0796,40.1066,40.0594,40.0864,13600.0
2012-02-10 10:35:00,59.53,59.53,59.39,59.4,44600.0,40.0931,40.0931,39.9988,40.0056,44600.0
2012-02-10 10:40:00,59.4,59.57,59.35,59.54,205400.0,40.0056,40.12,39.9719,40.0998,205400.0
2012-02-10 10:45:00,59.54,59.57,59.45,59.5,27100.0,40.0998,40.12,40.0392,40.0729,27100.0
2012-02-10 10:50:00,59.51,59.56,59.45,59.53,13300.0,40.0796,40.1133,40.0392,40.0931,13300.0
2012-02-10 10:55:00,59.53,59.59,59.49,59.56,15300.0,40.0931,40.1335,40.0662,40.1133,15300.0
2012-02-10 11:00:00,59.57,59.67,59.5,59.52,16200.0,40.12,40.1874,40.0729,40.0864,16200.0
2012-02-10 11:05:00,59.52,59.67,59.52,59.65,17700.0,40.0864,40.1874,40.0864,40.1739,17700.0
2012-02-10 11:10:00,59.65,59.76,59.65,59.65,20800.0,40.1739,40.248,40.1739,40.1739,20800.0
2012-02-10 11:15:00,59.66,59.68,59.58,59.58,14000.0,40.1807,40.1941,40.1268,40.1268,14000.0
2012-02-10 11:20:00,59.58,59.61,59.55,59.6,9700.0,40.1268,40.147,40.1066,40.1403,9700.0
2012-02-10 11:25:00,59.6,59.6,59.53,59.55,13200.0,40.1403,40.1403,40.0931,40.1066,13200.0
2012-02-10 11:30:00,59.53,59.6,59.5,59.59,10100.0,40.0931,40.1403,40.0729,40.1335,10100.0
2012-02-10 11:35:00,59.59,59.67,59.54,59.55,40000.0,40.1335,40.1874,40.0998,40.1066,40000.0
2012-02-10 11:40:00,59.57,59.63,59.57,59.62,6800.0,40.12,40.1605,40.12,40.1537,6800.0
2012-02-10 11:45:00,59.62,59.64,59.61,59.63,4500.0,40.1537,40.1672,40.147,40.1605,4500.0
2012-02-10 11:50:00,59.62,59.68,59.61,59.68,8700.0,40.1537,40.1941,40.147,40.1941,8700.0
2012-02-10 11:55:00,59.7,59.71,59.63,59.63,5500.0,40.2076,40.2143,40.1605,40.1605,5500.0
2012-02-10 12:00:00,59.62,59.68,59.62,59.67,25900.0,40.1537,40.1941,40.1537,40.1874,25900.0
2012-02-10 12:05:00,59.67,59.67,59.58,59.58,7200.0,40.1874,40.1874,40.1268,40.1268,7200.0
2012-02-10 12:10:00,59.59,59.61,59.56,59.56,13700.0,40.1335,40.147,40.1133,40.1133,13700.0
2012-02-10 12:15:00,59.56,59.57,59.51,59.52,12900.0,40.1133,40.12,40.0796,40.0864,12900.0
2012-02-10 12:20:00,59.53,59.53,59.49,59.5,13000.0,40.0931,40.0931,40.0662,40.0729,13000.0
2012-02-10 12:25:00,59.49,59.49,59.44,59.45,8800.0,40.0662,40.0662,40.0325,40.0392,8800.0
2012-02-10 12:30:00,59.45,59.5,59.45,59.5,6300.0,40.0392,40.0729,40.0392,40.0729,6300.0
2012-02-10 12:35:00,59.51,59.59,59.51,59.57,6200.0,40.0796,40.1335,40.0796,40.12,6200.0
2012-02-10 12:40:00,59.57,59.57,59.55,59.57,4000.0,40.12,40.12,40.1066,40.12,4000.0
2012-02-10 12:45:00,59.56,59.61,59.56,59.6,6100.0,40.1133,40.147,40.1133,40.1403,6100.0
2012-02-10 12:50:00,59.61,59.61,59.59,59.6,3400.0,40.147,40.147,40.1335,40.1403,3400.0
2012-02-10 12:55:00,59.61,59.69,59.61,59.69,14000.0,40.147,40.2009,40.147,40.2009,14000.0
2012-02-10 13:00:00,59.69,59.74,59.69,59.69,26200.0,40.2009,40.2345,40.2009,40.2009,26200.0
2012-02-10 13:05:00,59.69,59.71,59.69,59.7,17300.0,40.2009,40.2143,40.2009,40.2076,17300.0
2012-02-10 13:10:00,59.71,59.74,59.7,59.73,38600.0,40.2143,40.2345,40.2076,40.2278,38600.0
2012-02-10 13:15:00,59.71,59.71,59.68,59.69,20100.0,40.2143,40.2143,40.1941,40.2009,20100.0
2012-02-10 13:20:00,59.68,59.68,59.58,59.58,10000.0,40.1941,40.1941,40.1268,40.1268,10000.0
2012-02-10 13:25:00,59.59,59.63,59.56,59.57,10800.0,40.1335,40.1605,40.1133,40.12,10800.0
2012-02-10 13:30:00,59.57,59.57,59.49,59.52,9200.0,40.12,40.12,40.0662,40.0864,9200.0
2012-02-10 13:35:00,59.52,59.56,59.44,59.56,19100.0,40.0864,40.1133,40.0325,40.1133,19100.0
2012-02-10 13:40:00,59.54,59.61,59.52,59.61,13800.0,40.0998,40.147,40.0864,40.147,13800.0
2012-02-10 13:45:00,59.61,59.62,59.58,59.59,12400.0,40.147,40.1537,40.1268,40.1335,12400.0
2012-02-10 13:50:00,59.59,59.62,59.55,59.6,17000.0,40.1335,40.1537,40.1066,40.1403,17000.0
2012-02-10 13:55:00,59.6,59.61,59.47,59.47,10200.0,40.1403,40.147,40.0527,40.0527,10200.0
2012-02-10 14:00:00,59.46,59.58,59.45,59.56,18300.0,40.046,40.1268,40.0392,40.1133,18300.0
2012-02-10 14:05:00,59.56,59.56,59.5,59.54,13600.0,40.1133,40.1133,40.0729,40.0998,13600.0
2012-02-10 14:10:00,59.54,59.58,59.52,59.54,39200.0,40.0998,40.1268,40.0864,40.0998,39200.0
2012-02-10 14:15:00,59.54,59.57,59.52,59.52,13200.0,40.0998,40.12,40.0864,40.0864,13200.0
2012-02-10 14:20:00,59.53,59.57,59.48,59.5,29500.0,40.0931,40.12,40.0594,40.0729,29500.0
2012-02-10 14:25:00,59.51,59.58,59.5,59.55,6200.0,40.0796,40.1268,40.0729,40.1066,6200.0
2012-02-10 14:30:00,59.55,59.61,59.54,59.61,11200.0,40.1066,40.147,40.0998,40.147,11200.0
2012-02-10 14:35:00,59.59,59.6,59.46,59.48,18500.0,40.1335,40.1403,40.046,40.0594,18500.0
2012-02-10 14:40:00,59.48,59.57,59.48,59.57,23000.0,40.0594,40.12,40.0594,40.12,23000.0
2012-02-10 14:45:00,59.56,59.6,59.52,59.53,15400.0,40.1133,40.1403,40.0864,40.0931,15400.0
2012-02-10 14:50:00,59.52,59.52,59.48,59.51,8900.0,40.0864,40.0864,40.0594,40.0796,8900.0
2012-02-10 14:55:00,59.52,59.55,59.5,59.5,18200.0,40.0864,40.1066,40.0729,40.0729,18200.0
2012-02-10 15:00:00,59.5,59.52,59.41,59.41,14600.0,40.0729,40.0864,40.0123,40.0123,14600.0
2012-02-10 15:05:00,59.42,59.43,59.36,59.38,20500.0,40.019,40.0258,39.9786,39.9921,20500.0
2012-02-10 15:10:00,59.39,59.49,59.36,59.48,46100.0,39.9988,40.0662,39.9786,40.0594,46100.0
2012-02-10 15:15:00,59.48,59.51,59.41,59.48,27500.0,40.0594,40.0796,40.0123,40.0594,27500.0
2012-02-10 15:20:00,59.48,59.51,59.48,59.49,11600.0,40.0594,40.0796,40.0594,40.0662,11600.0
2012-02-10 15:25:00,59.49,59.52,59.47,59.52,17500.0,40.0662,40.0864,40.0527,40.0864,17500.0
2012-02-10 15:30:00,59.52,59.56,59.47,59.52,30000.0,40.0864,40.1133,40.0527,40.0864,30000.0
2012-02-10 15:35:00,59.52,59.56,59.49,59.5,28500.0,40.0864,40.1133,40.0662,40.0729,28500.0
2012-02-10 15:40:00,59.51,59.6,59.5,59.59,36900.0,40.0796,40.1403,40.0729,40.1335,36900.0
2012-02-10 15:45:00,59.59,59.67,59.57,59.59,62300.0,40.1335,40.1874,40.12,40.1335,62300.0
2012-02-10 15:50:00,59.6,59.64,59.59,59.64,65400.0,40.1403,40.1672,40.1335,40.1672,65400.0
2012-02-10 15:55:00,59.64,59.7,59.62,59.67,193700.0,40.1672,40.2076,40.1537,40.1874,193700.0
2012-02-13 09:30:00,60.0,60.28,60.0,60.13,83700.0,40.4097,40.5982,40.4097,40.4972,83700.0
2012-02-13 09:35:00,60.14,60.22,59.98,60.22,17500.0,40.5039,40.5578,40.3962,40.5578,17500.0
2012-02-13 09:40:00,60.21,60.21,59.94,59.94,16000.0,40.5511,40.5511,40.3692,40.3692,16000.0
2012-02-13 09:45:00,59.93,60.07,59.93,60.07,14400.0,40.3625,40.4568,40.3625,40.4568,14400.0
2012-02-13 09:50:00,60.09,60.1,60.0,60.01,19300.0,40.4703,40.477,40.4097,40.4164,19300.0
2012-02-13 09:55:00,60.01,60.08,60.0,60.05,32600.0,40.4164,40.4635,40.4097,40.4433,32600.0
2012-02-13 10:00:00,60.06,60.1,60.02,60.03,23900.0,40.4501,40.477,40.4231,40.4299,23900.0
2012-02-13 10:05:00,60.03,60.18,60.03,60.18,13800.0,40.4299,40.5309,40.4299,40.5309,13800.0
2012-02-13 10:10:00,60.18,60.19,60.13,60.19,13200.0,40.5309,40.5376,40.4972,40.5376,13200.0
2012-02-13 10:15:00,60.19,60.19,60.02,60.08,20200.0,40.5376,40.5376,40.4231,40.4635,20200.0
2012-02-13 10:20:00,60.07,60.16,60.06,60.13,13600.0,40.4568,40.5174,40.4501,40.4972,13600.0
2012-02-13 10:25:00,60.13,60.22,60.13,60.15,14900.0,40.4972,40.5578,40.4972,40.5107,14900.0
2012-02-13 10:30:00,60.16,60.21,60.05,60.06,11900.0,40.5174,40.5511,40.4433,40.4501,11900.0
2012-02-13 10:35:00,60.05,60.08,60.03,60.03,10900.0,40.4433,40.4635,40.4299,40.4299,10900.0
2012-02-13 10:40:00,60.03,60.1,60.01,60.01,10700.0,40.4299,40.477,40.4164,40.4164,10700.0
2012-02-13 10:45:00,60.01,60.08,59.97,60.03,10100.0,40.4164,40.4635,40.3894,40.4299,10100.0
2012-02-13 10:50:00,60.03,60.15,60.02,60.14,7700.0,40.4299,40.5107,40.4231,40.5039,7700.0
2012-02-13 10:55:00,60.14,60.14,60.08,60.09,17100.0,40.5039,40.5039,40.4635,40.4703,17100.0
2012-02-13 11:00:00,60.1,60.13,60.07,60.1,21800.0,40.477,40.4972,40.4568,40.477,21800.0
2012-02-13 11:05:00,60.11,60.13,60.07,60.07,9800.0,40.4837,40.4972,40.4568,40.4568,9800.0
2012-02-13 11:10:00,60.07,60.09,60.03,60.04,11700.0,40.4568,40.4703,40.4299,40.4366,11700.0
2012-02-13 11:15:00,60.03,60.03,59.9,59.95,22100.0,40.4299,40.4299,40.3423,40.376,22100.0
2012-02-13 11:20:00,59.94,59.97,59.92,59.95,16000.0,40.3692,40.3894,40.3558,40.376,16000.0
2012-02-13 11:25:00,59.96,59.98,59.93,59.94,7400.0,40.3827,40.3962,40.3625,40.3692,7400.0
2012-02-13 11:30:00,59.95,59.97,59.92,59.97,5400.0,40.376,40.3894,40.3558,40.3894,5400.0
2012-02-13 11:35:00,59.97,59.97,59.86,59.86,101500.0,40.3894,40.3894,40.3154,40.3154,101500.0
2012-02-13 11:40:00,59.86,59.93,59.86,59.87,20800.0,40.3154,40.3625,40.3154,40.3221,20800.0
2012-02-13 11:45:00,59.89,59.95,59.88,59.94,15900.0,40.3356,40.376,40.3288,40.3692,15900.0
2012-02-13 11:50:00,59.92,59.92,59.87,59.89,14200.0,40.3558,40.3558,40.3221,40.3356,14200.0
2012-02-13 11:55:00,59.89,59.92,59.85,59.86,5400.0,40.3356,40.3558,40.3086,40.3154,5400.0
2012-02-13 12:00:00,59.86,59.89,59.83,59.88,15000.0,40.3154,40.3356,40.2952,40.3288,15000.0
2012-02-13 12:05:00,59.87,59.88,59.8,59.81,13000.0,40.3221,40.3288,40.275,40.2817,13000.0
2012-02-13 12:10:00,59.8,59.82,59.76,59.79,12300.0,40.275,40.2884,40.248,40.2682,12300.0
2012-02-13 12:15:00,59.79,59.8,59.76,59.76,9500.0,40.2682,40.275,40.248,40.248,9500.0
2012-02-13 12:20:00,59.76,59.77,59.67,59.69,12200.0,40.248,40.2547,40.1874,40.2009,12200.0
2012-02-13 12:25:00,59.69,59.74,59.63,59.64,21100.0,40.2009,40.2345,40.1605,40.1672,21100.0
2012-02-13 12:30:00,59.64,59.65,59.53,59.59,27000.0,40.1672,40.1739,40.0931,40.1335,27000.0
2012-02-13 12:35:00,59.59,59.6,59.51,59.51,8100.0,40.1335,40.1403,40.0796,40.0796,8100.0
2012-02-13 12:40:00,59.51,59.6,59.49,59.56,14400.0,40.0796,40.1403,40.0662,40.1133,14400.0
2012-02-13 12:45:00,59.58,59.63,59.56,59.62,9000.0,40.1268,40.1605,40.1133,40.1537,9000.0
2012-02-13 12:50:00,59.63,59.72,59.62,59.7,8900.0,40.1605,40.2211,40.1537,40.2076,8900.0
2012-02-13 12:55:00,59.68,59.75,59.68,59.75,7900.0,40.1941,40.2413,40.1941,40.2413,7900.0
2012-02-13 13:00:00,59.75,59.79,59.72,59.79,12400.0,40.2413,40.2682,40.2211,40.2682,12400.0
2012-02-13 13:05:00,59.8,59.84,59.74,59.84,22900.0,40.275,40.3019,40.2345,40.3019,22900.0
2012-02-13 13:10:00,59.83,59.87,59.82,59.86,8900.0,40.2952,40.3221,40.2884,40.3154,8900.0
2012-02-13 13:15:00,59.86,59.9,59.83,59.87,19700.0,40.3154,40.3423,40.2952,40.3221,19700.0
2012-02-13 13:20:00,59.87,59.92,59.87,59.9,9100.0,40.3221,40.3558,40.3221,40.3423,9100.0
2012-02-13 13:25:00,59.9,59.99,59.9,59.96,64200.0,40.3423,40.4029,40.3423,40.3827,64200.0
2012-02-13 13:30:00,59.95,60.01,59.92,60.01,9700.0,40.376,40.4164,40.3558,40.4164,9700.0
2012-02-13 13:35:00,60.04,60.05,59.96,59.96,5300.0,40.4366,40.4433,40.3827,40.3827,5300.0
2012-02-13 13:40:00,59.95,60.02,59.94,59.98,3600.0,40.376,40.4231,40.3692,40.3962,3600.0
2012-02-13 13:45:00,59.98,60.03,59.98,60.01,7100.0,40.3962,40.4299,40.3962,40.4164,7100.0
2012-02-13 13:50:00,60.0,60.02,59.99,60.0,3300.0,40.4097,40.4231,40.4029,40.4097,3300.0
2012-02-13 13:55:00,60.01,60.01,59.99,60.0,5100.0,40.4164,40.4164,40.4029,40.4097,5100.0
2012-02-13 14:00:00,60.0,60.03,59.99,60.02,10000.0,40.4097,40.4299,40.4029,40.4231,10000.0
2012-02-13 14:05:00,60.02,60.05,59.99,60.03,15700.0,40.4231,40.4433,40.4029,40.4299,15700.0
2012-02-13 14:10:00,60.04,60.06,60.03,60.05,7900.0,40.4366,40.4501,40.4299,40.4433,7900.0
2012-02-13 14:15:00,60.04,60.1,60.02,60.1,20100.0,40.4366,40.477,40.4231,40.477,20100.0
2012-02-13 14:20:00,60.09,60.1,60.08,60.08,8700.0,40.4703,40.477,40.4635,40.4635,8700.0
2012-02-13 14:25:00,60.09,60.1,60.07,60.09,7800.0,40.4703,40.477,40.4568,40.4703,7800.0
2012-02-13 14:30:00,60.1,60.1,60.05,60.09,8600.0,40.477,40.477,40.4433,40.4703,8600.0
2012-02-13 14:35:00,60.09,60.16,60.07,60.09,26000.0,40.4703,40.5174,40.4568,40.4703,26000.0
2012-02-13 14:40:00,60.1,60.18,60.1,60.18,23600.0,40.477,40.5309,40.477,40.5309,23600.0
2012-02-13 14:45:00,60.17,60.18,60.1,60.1,17100.0,40.5241,40.5309,40.477,40.477,17100.0
2012-02-13 14:50:00,60.1,60.14,60.1,60.11,24700.0,40.477,40.5039,40.477,40.4837,24700.0
2012-02-13 14:55:00,60.1,60.11,60.08,60.08,16600.0,40.477,40.4837,40.4635,40.4635,16600.0
2012-02-13 15:00:00,60.1,60.12,60.08,60.08,24200.0,40.477,40.4905,40.4635,40.4635,24200.0
2012-02-13 15:05:00,60.08,60.08,59.98,60.08,28100.0,40.4635,40.4635,40.3962,40.4635,28100.0
2012-02-13 15:10:00,60.06,60.06,59.99,60.05,15300.0,40.4501,40.4501,40.4029,40.4433,15300.0
2012-02-13 15:15:00,60.06,60.1,60.06,60.08,8600.0,40.4501,40.477,40.4501,40.4635,8600.0
2012-02-13 15:20:00,60.08,60.13,60.04,60.11,26400.0,40.4635,40.4972,40.4366,40.4837,26400.0
2012-02-13 15:25:00,60.11,60.13,60.06,60.09,35500.0,40.4837,40.4972,40.4501,40.4703,35500.0
2012-02-13 15:30:00,60.08,60.16,60.06,60.1,34500.0,40.4635,40.5174,40.4501,40.477,34500.0
2012-02-13 15:35:00,60.11,60.11,60.0,60.09,49200.0,40.4837,40.4837,40.4097,40.4703,49200.0
2012-02-13 15:40:00,60.1,60.12,60.02,60.1,51600.0,40.477,40.4905,40.4231,40.477,51600.0
2012-02-13 15:45:00,60.09,60.11,59.99,60.02,52400.0,40.4703,40.4837,40.4029,40.4231,52400.0
2012-02-13 15:50:00,60.01,60.08,59.98,60.0,46300.0,40.4164,40.4635,40.3962,40.4097,46300.0
2012-02-13 15:55:00,60.0,60.11,59.99,60.1,107300.0,40.4097,40.4837,40.4029,40.477,107300.0
2012-02-14 09:30:00,59.94,59.94,59.7,59.73,30600.0,40.3692,40.3692,40.2076,40.2278,30600.0
2012-02-14 09:35:00,59.74,59.84,59.69,59.71,20600.0,40.2345,40.3019,40.2009,40.2143,20600.0
2012-02-14 09:40:00,59.71,59.89,59.68,59.76,14800.0,40.2143,40.3356,40.1941,40.248,14800.0
2012-02-14 09:45:00,59.76,59.88,59.72,59.81,17300.0,40.248,40.3288,40.2211,40.2817,17300.0
2012-02-14 09:50:00,59.8,59.81,59.39,59.41,140100.0,40.275,40.2817,39.9988,40.0123,140100.0
2012-02-14 09:55:00,59.4,59.5,59.35,59.42,39900.0,40.0056,40.0729,39.9719,40.019,39900.0
2012-02-14 10:00:00,59.41,59.43,59.16,59.16,39700.0,40.0123,40.0258,39.8439,39.8439,39700.0
2012-02-14 10:05:00,59.16,59.23,59.02,59.17,53600.0,39.8439,39.8911,39.7496,39.8507,53600.0
2012-02-14 10:10:00,59.17,59.18,59.05,59.12,28600.0,39.8507,39.8574,39.7698,39.817,28600.0
2012-02-14 10:15:00,59.12,59.13,58.97,59.09,29500.0,39.817,39.8237,39.716,39.7968,29500.0
2012-02-14 10:20:00,59.1,59.33,59.1,59.33,31900.0,39.8035,39.9584,39.8035,39.9584,31900.0
2012-02-14 10:25:00,59.32,59.45,59.32,59.42,10000.0,39.9517,40.0392,39.9517,40.019,10000.0
2012-02-14 10:30:00,59.42,59.44,59.34,59.41,14400.0,40.019,40.0325,39.9651,40.0123,14400.0
2012-02-14 10:35:00,59.41,59.42,59.28,59.29,24200.0,40.0123,40.019,39.9247,39.9315,24200.0
2012-02-14 10:40:00,59.29,59.31,59.23,59.28,16100.0,39.9315,39.9449,39.8911,39.9247,16100.0
2012-02-14 10:45:00,59.29,59.34,59.26,59.29,17800.0,39.9315,39.9651,39.9113,39.9315,17800.0
2012-02-14 10:50:00,59.29,59.3,59.13,59.15,21100.0,39.9315,39.9382,39.8237,39.8372,21100.0
2012-02-14 10:55:00,59.15,59.17,59.11,59.13,33100.0,39.8372,39.8507,39.8102,39.8237,33100.0
2012-02-14 11:00:00,59.14,59.19,59.13,59.18,22700.0,39.8304,39.8641,39.8237,39.8574,22700.0
2012-02-14 11:05:00,59.17,59.24,59.14,59.15,61300.0,39.8507,39.8978,39.8304,39.8372,61300.0
2012-02-14 11:10:00,59.15,59.3,59.14,59.3,32200.0,39.8372,39.9382,39.8304,39.9382,32200.0
2012-02-14 11:15:00,59.31,59.4,59.25,59.38,20600.0,39.9449,40.0056,39.9045,39.9921,20600.0
2012-02-14 11:20:00,59.38,59.42,59.35,59.39,16500.0,39.9921,40.019,39.9719,39.9988,16500.0
2012-02-14 11:25:00,59.38,59.49,59.31,59.49,34400.0,39.9921,40.0662,39.9449,40.0662,34400.0
2012-02-14 11:30:00,59.48,59.61,59.48,59.58,19500.0,40.0594,40.147,40.0594,40.1268,19500.0
2012-02-14 11:35:00,59.58,59.63,59.52,59.63,13000.0,40.1268,40.1605,40.0864,40.1605,13000.0
2012-02-14 11:40:00,59.62,59.63,59.51,59.53,16200.0,40.1537,40.1605,40.0796,40.0931,16200.0
2012-02-14 11:45:00,59.54,59.55,59.48,59.55,63500.0,40.0998,40.1066,40.0594,40.1066,63500.0
2012-02-14 11:50:00,59.54,59.59,59.46,59.46,15900.0,40.0998,40.1335,40.046,40.046,15900.0
2012-02-14 11:55:00,59.45,59.48,59.43,59.47,9200.0,40.0392,40.0594,40.0258,40.0527,9200.0
2012-02-14 12:00:00,59.48,59.53,59.47,59.52,13500.0,40.0594,40.0931,40.0527,40.0864,13500.0
2012-02-14 12:05:00,59.51,59.54,59.48,59.48,8900.0,40.0796,40.0998,40.0594,40.0594,8900.0
2012-02-14 12:10:00,59.48,59.57,59.48,59.56,15300.0,40.0594,40.12,40.0594,40.1133,15300.0
2012-02-14 12:15:00,59.56,59.56,59.48,59.53,16700.0,40.1133,40.1133,40.0594,40.0931,16700.0
2012-02-14 12:20:00,59.52,59.53,59.46,59.47,8600.0,40.0864,40.0931,40.046,40.0527,8600.0
2012-02-14 12:25:00,59.47,59.48,59.41,59.42,20200.0,40.0527,40.0594,40.0123,40.019,20200.0
2012-02-14 12:30:00,59.42,59.46,59.38,59.38,98500.0,40.019,40.046,39.9921,39.9921,98500.0
2012-02-14 12:35:00,59.38,59.39,59.33,59.35,45500.0,39.9921,39.9988,39.9584,39.9719,45500.0
2012-02-14 12:40:00,59.36,59.41,59.36,59.41,9400.0,39.9786,40.0123,39.9786,40.0123,9400.0
2012-02-14 12:45:00,59.41,59.48,59.41,59.45,7700.0,40.0123,40.0594,40.0123,40.0392,7700.0
2012-02-14 12:50:00,59.44,59.44,59.38,59.39,24300.0,40.0325,40.0325,39.9921,39.9988,24300.0
2012-02-14 12:55:00,59.37,59.37,59.24,59.25,24900.0,39.9854,39.9854,39.8978,39.9045,24900.0
2012-02-14 13:00:00,59.25,59.25,59.15,59.23,34400.0,39.9045,39.9045,39.8372,39.8911,34400.0
2012-02-14 13:05:00,59.22,59.24,59.07,59.08,24900.0,39.8843,39.8978,39.7833,39.79,24900.0
2012-02-14 13:10:00,59.08,59.2,59.08,59.17,25300.0,39.79,39.8709,39.79,39.8507,25300.0
2012-02-14 13:15:00,59.17,59.19,59.16,59.17,17300.0,39.8507,39.8641,39.8439,39.8507,17300.0
2012-02-14 13:20:00,59.17,59.24,59.16,59.24,13000.0,39.8507,39.8978,39.8439,39.8978,13000.0
2012-02-14 13:25:00,59.25,59.29,59.25,59.25,8200.0,39.9045,39.9315,39.9045,39.9045,8200.0
2012-02-14 13:30:00,59.24,59.36,59.23,59.32,9400.0,39.8978,39.9786,39.8911,39.9517,9400.0
2012-02-14 13:35:00,59.32,59.34,59.31,59.33,9800.0,39.9517,39.9651,39.9449,39.9584,9800.0
2012-02-14 13:40:00,59.33,59.33,59.24,59.24,25500.0,39.9584,39.9584,39.8978,39.8978,25500.0
2012-02-14 13:45:00,59.24,59.31,59.22,59.28,22100.0,39.8978,39.9449,39.8843,39.9247,22100.0
2012-02-14 13:50:00,59.28,59.3,59.24,59.24,11100.0,39.9247,39.9382,39.8978,39.8978,11100.0
2012-02-14 13:55:00,59.25,59.33,59.22,59.33,14500.0,39.9045,39.9584,39.8843,39.9584,14500.0
2012-02-14 14:00:00,59.33,59.36,59.33,59.35,22900.0,39.9584,39.9786,39.9584,39.9719,22900.0
2012-02-14 14:05:00,59.34,59.36,59.14,59.14,53100.0,39.9651,39.9786,39.8304,39.8304,53100.0
2012-02-14 14:10:00,59.14,59.2,59.13,59.19,33300.0,39.8304,39.8709,39.8237,39.8641,33300.0
2012-02-14 14:15:00,59.19,59.19,59.1,59.12,22900.0,39.8641,39.8641,39.8035,39.817,22900.0
2012-02-14 14:20:00,59.11,59.14,58.98,58.98,39600.0,39.8102,39.8304,39.7227,39.7227,39600.0
2012-02-14 14:25:00,58.97,59.1,58.97,59.02,26300.0,39.716,39.8035,39.716,39.7496,26300.0
2012-02-14 14:30:00,59.03,59.03,58.94,59.02,29200.0,39.7564,39.7564,39.6957,39.7496,29200.0
2012-02-14 14:35:00,59.02,59.04,59.0,59.04,17500.0,39.7496,39.7631,39.7362,39.7631,17500.0
2012-02-14 14:40:00,59.05,59.1,58.99,58.99,30900.0,39.7698,39.8035,39.7294,39.7294,30900.0
2012-02-14 14:45:00,58.99,59.09,58.98,59.09,22100.0,39.7294,39.7968,39.7227,39.7968,22100.0
2012-02-14 14:50:00,59.09,59.17,59.09,59.16,19200.0,39.7968,39.8507,39.7968,39.8439,19200.0
2012-02-14 14:55:00,59.16,59.18,59.13,59.17,16100.0,39.8439,39.8574,39.8237,39.8507,16100.0
2012-02-14 15:00:00,59.18,59.27,59.15,59.22,30100.0,39.8574,39.918,39.8372,39.8843,30100.0
2012-02-14 15:05:00,59.22,59.28,59.22,59.25,25500.0,39.8843,39.9247,39.8843,39.9045,25500.0
2012-02-14 15:10:00,59.24,59.26,59.18,59.18,30800.0,39.8978,39.9113,39.8574,39.8574,30800.0
2012-02-14 15:15:00,59.18,59.18,59.03,59.03,20400.0,39.8574,39.8574,39.7564,39.7564,20400.0
2012-02-14 15:20:00,59.04,59.08,58.93,59.02,38200.0,39.7631,39.79,39.689,39.7496,38200.0
2012-02-14 15:25:00,59.02,59.06,59.01,59.02,23400.0,39.7496,39.7766,39.7429,39.7496,23400.0
2012-02-14 15:30:00,59.03,59.11,58.98,59.11,42600.0,39.7564,39.8102,39.7227,39.8102,42600.0
2012-02-14 15:35:00,59.11,59.21,59.06,59.19,66100.0,39.8102,39.8776,39.7766,39.8641,66100.0
2012-02-14 15:40:00,59.2,59.29,59.19,59.24,53400.0,39.8709,39.9315,39.8641,39.8978,53400.0
2012-02-14 15:45:00,59.25,59.56,59.25,59.56,97500.0,39.9045,40.1133,39.9045,40.1133,97500.0
2012-02-14 15:50:00,59.56,59.57,59.46,59.54,108100.0,40.1133,40.12,40.046,40.0998,108100.0
2012-02-14 15:55:00,59.54,59.56,59.47,59.56,182200.0,40.0998,40.1133,40.0527,40.1133,182200.0
2012-02-15 09:30:00,59.75,59.75,59.59,59.73,51400.0,40.2413,40.2413,40.1335,40.2278,51400.0
2012-02-15 09:35:00,59.73,59.74,59.59,59.7,43700.0,40.2278,40.2345,40.1335,40.2076,43700.0
2012-02-15 09:40:00,59.7,59.7,59.5,59.6,73200.0,40.2076,40.2076,40.0729,40.1403,73200.0
2012-02-15 09:45:00,59.6,59.78,59.54,59.78,67500.0,40.1403,40.2615,40.0998,40.2615,67500.0
2012-02-15 09:50:00,59.77,59.99,59.77,59.98,41100.0,40.2547,40.4029,40.2547,40.3962,41100.0
2012-02-15 09:55:00,60.0,60.0,59.91,59.99,25300.0,40.4097,40.4097,40.349,40.4029,25300.0
2012-02-15 10:00:00,60.0,60.04,59.94,60.04,59800.0,40.4097,40.4366,40.3692,40.4366,59800.0
2012-02-15 10:05:00,60.04,60.18,60.04,60.08,41600.0,40.4366,40.5309,40.4366,40.4635,41600.0
2012-02-15 10:10:00,60.08,60.16,60.08,60.13,65900.0,40.4635,40.5174,40.4635,40.4972,65900.0
2012-02-15 10:15:00,60.14,60.14,60.03,60.06,37300.0,40.5039,40.5039,40.4299,40.4501,37300.0
2012-02-15 10:20:00,60.05,60.07,59.99,60.02,25200.0,40.4433,40.4568,40.4029,40.4231,25200.0
2012-02-15 10:25:00,60.02,60.07,60.0,60.07,12300.0,40.4231,40.4568,40.4097,40.4568,12300.0
2012-02-15 10:30:00,60.07,60.11,60.01,60.03,21200.0,40.4568,40.4837,40.4164,40.4299,21200.0
2012-02-15 10:35:00,60.01,60.04,59.97,59.97,26600.0,40.4164,40.4366,40.3894,40.3894,26600.0
2012-02-15 10:40:00,59.97,60.04,59.94,60.04,26300.0,40.3894,40.4366,40.3692,40.4366,26300.0
2012-02-15 10:45:00,60.04,60.11,60.04,60.07,24100.0,40.4366,40.4837,40.4366,40.4568,24100.0
2012-02-15 10:50:00,60.07,60.08,59.95,59.97,13400.0,40.4568,40.4635,40.376,40.3894,13400.0
2012-02-15 10:55:00,59.97,59.98,59.87,59.9,35900.0,40.3894,40.3962,40.3221,40.3423,35900.0
2012-02-15 11:00:00,59.89,59.98,59.84,59.96,36400.0,40.3356,40.3962,40.3019,40.3827,36400.0
2012-02-15 11:05:00,59.96,60.06,59.93,60.0,21600.0,40.3827,40.4501,40.3625,40.4097,21600.0
2012-02-15 11:10:00,60.0,60.0,59.83,59.84,13700.0,40.4097,40.4097,40.2952,40.3019,13700.0
2012-02-15 11:15:00,59.82,59.94,59.8,59.92,20400.0,40.2884,40.3692,40.275,40.3558,20400.0
2012-02-15 11:20:00,59.93,59.93,59.81,59.82,10200.0,40.3625,40.3625,40.2817,40.2884,10200.0
2012-02-15 11:25:00,59.82,59.93,59.82,59.93,14800.0,40.2884,40.3625,40.2884,40.3625,14800.0
2012-02-15 11:30:00,59.93,59.94,59.87,59.88,14100.0,40.3625,40.3692,40.3221,40.3288,14100.0
2012-02-15 11:35:00,59.86,59.93,59.85,59.92,14700.0,40.3154,40.3625,40.3086,40.3558,14700.0
2012-02-15 11:40:00,59.91,60.04,59.91,60.01,25000.0,40.349,40.4366,40.349,40.4164,25000.0
2012-02-15 11:45:00,60.03,60.08,59.99,60.05,15900.0,40.4299,40.4635,40.4029,40.4433,15900.0
2012-02-15 11:50:00,60.04,60.08,60.01,60.03,10900.0,40.4366,40.4635,40.4164,40.4299,10900.0
2012-02-15 11:55:00,60.04,60.04,60.01,60.01,5900.0,40.4366,40.4366,40.4164,40.4164,5900.0
2012-02-15 12:00:00,60.03,60.03,59.97,59.97,24200.0,40.4299,40.4299,40.3894,40.3894,24200.0
2012-02-15 12:05:00,59.98,59.99,59.93,59.94,22100.0,40.3962,40.4029,40.3625,40.3692,22100.0
2012-02-15 12:10:00,59.94,59.96,59.89,59.93,12000.0,40.3692,40.3827,40.3356,40.3625,12000.0
2012-02-15 12:15:00,59.93,59.94,59.89,59.9,7300.0,40.3625,40.3692,40.3356,40.3423,7300.0
2012-02-15 12:20:00,59.92,59.94,59.9,59.91,7600.0,40.3558,40.3692,40.3423,40.349,7600.0
2012-02-15 12:25:00,59.9,59.94,59.9,59.92,7600.0,40.3423,40.3692,40.3423,40.3558,7600.0
2012-02-15 12:30:00,59.93,59.94,59.79,59.88,18900.0,40.3625,40.3692,40.2682,40.3288,18900.0
2012-02-15 12:35:00,59.88,59.9,59.81,59.82,11600.0,40.3288,40.3423,40.2817,40.2884,11600.0
2012-02-15 12:40:00,59.82,59.87,59.77,59.78,26100.0,40.2884,40.3221,40.2547,40.2615,26100.0
2012-02-15 12:45:00,59.78,59.83,59.74,59.76,31500.0,40.2615,40.2952,40.2345,40.248,31500.0
2012-02-15 12:50:00,59.76,59.81,59.66,59.68,14800.0,40.248,40.2817,40.1807,40.1941,14800.0
2012-02-15 12:55:00,59.69,59.7,59.59,59.67,18800.0,40.2009,40.2076,40.1335,40.1874,18800.0
2012-02-15 13:00:00,59.66,59.66,59.53,59.6,27000.0,40.1807,40.1807,40.0931,40.1403,27000.0
2012-02-15 13:05:00,59.6,59.68,59.6,59.67,12400.0,40.1403,40.1941,40.1403,40.1874,12400.0
2012-02-15 13:10:00,59.67,59.72,59.63,59.64,15800.0,40.1874,40.2211,40.1605,40.1672,15800.0
2012-02-15 13:15:00,59.64,59.74,59.63,59.69,12500.0,40.1672,40.2345,40.1605,40.2009,12500.0
2012-02-15 13:20:00,59.68,59.71,59.64,59.65,10700.0,40.1941,40.2143,40.1672,40.1739,10700.0
2012-02-15 13:25:00,59.64,59.65,59.6,59.6,14900.0,40.1672,40.1739,40.1403,40.1403,14900.0
2012-02-15 13:30:00,59.61,59.67,59.56,59.59,16800.0,40.147,40.1874,40.1133,40.1335,16800.0
2012-02-15 13:35:00,59.57,59.63,59.53,59.53,16300.0,40.12,40.1605,40.0931,40.0931,16300.0
2012-02-15 13:40:00,59.53,59.55,59.49,59.52,23300.0,40.0931,40.1066,40.0662,40.0864,23300.0
2012-02-15 13:45:00,59.51,59.56,59.45,59.55,21900.0,40.0796,40.1133,40.0392,40.1066,21900.0
2012-02-15 13:50:00,59.56,59.7,59.52,59.65,14700.0,40.1133,40.2076,40.0864,40.1739,14700.0
2012-02-15 13:55:00,59.65,59.72,59.62,59.71,9900.0,40.1739,40.2211,40.1537,40.2143,9900.0
2012-02-15 14:00:00,59.73,59.76,59.55,59.6,28300.0,40.2278,40.248,40.1066,40.1403,28300.0
2012-02-15 14:05:00,59.6,59.61,59.51,59.59,11600.0,40.1403,40.147,40.0796,40.1335,11600.0
2012-02-15 14:10:00,59.59,59.59,59.46,59.49,21200.0,40.1335,40.1335,40.046,40.0662,21200.0
2012-02-15 14:15:00,59.5,59.58,59.48,59.5,31500.0,40.0729,40.1268,40.0594,40.0729,31500.0
2012-02-15 14:20:00,59.51,59.64,59.49,59.59,30100.0,40.0796,40.1672,40.0662,40.1335,30100.0
2012-02-15 14:25:00,59.59,59.74,59.58,59.73,21600.0,40.1335,40.2345,40.1268,40.2278,21600.0
2012-02-15 14:30:00,59.73,59.74,59.64,59.64,10600.0,40.2278,40.2345,40.1672,40.1672,10600.0
2012-02-15 14:35:00,59.63,59.65,59.58,59.58,10500.0,40.1605,40.1739,40.1268,40.1268,10500.0
2012-02-15 14:40:00,59.58,59.64,59.56,59.64,13300.0,40.1268,40.1672,40.1133,40.1672,13300.0
2012-02-15 14:45:00,59.62,59.67,59.52,59.65,19400.0,40.1537,40.1874,40.0864,40.1739,19400.0
2012-02-15 14:50:00,59.65,59.71,59.58,59.59,10700.0,40.1739,40.2143,40.1268,40.1335,10700.0
2012-02-15 14:55:00,59.58,59.64,59.39,59.39,12500.0,40.1268,40.1672,39.9988,39.9988,12500.0
2012-02-15 15:00:00,59.39,59.41,59.28,59.29,18800.0,39.9988,40.0123,39.9247,39.9315,18800.0
2012-02-15 15:05:00,59.3,59.43,59.3,59.38,25300.0,39.9382,40.0258,39.9382,39.9921,25300.0
2012-02-15 15:10:00,59.39,59.43,59.29,59.35,39200.0,39.9988,40.0258,39.9315,39.9719,39200.0
2012-02-15 15:15:00,59.35,59.49,59.33,59.44,45600.0,39.9719,40.0662,39.9584,40.0325,45600.0
2012-02-15 15:20:00,59.44,59.54,59.41,59.44,28900.0,40.0325,40.0998,40.0123,40.0325,28900.0
2012-02-15 15:25:00,59.43,59.48,59.35,59.45,19700.0,40.0258,40.0594,39.9719,40.0392,19700.0
2012-02-15 15:30:00,59.45,59.56,59.42,59.44,21300.0,40.0392,40.1133,40.019,40.0325,21300.0
2012-02-15 15:35:00,59.42,59.6,59.42,59.55,53100.0,40.019,40.1403,40.019,40.1066,53100.0
2012-02-15 15:40:00,59.54,59.63,59.51,59.59,39900.0,40.0998,40.1605,40.0796,40.1335,39900.0
2012-02-15 15:45:00,59.58,59.67,59.53,59.53,61100.0,40.1268,40.1874,40.0931,40.0931,61100.0
2012-02-15 15:50:00,59.53,59.6,59.5,59.56,63200.0,40.0931,40.1403,40.0729,40.1133,63200.0
2012-02-15 15:55:00,59.55,59.55,59.4,59.49,152800.0,40.1066,40.1066,40.0056,40.0662,152800.0
2012-02-16 09:30:00,59.51,59.63,59.3,59.55,32200.0,40.0796,40.1605,39.9382,40.1066,32200.0
2012-02-16 09:35:00,59.55,59.69,59.33,59.35,14800.0,40.1066,40.2009,39.9584,39.9719,14800.0
2012-02-16 09:40:00,59.4,59.52,59.36,59.51,18200.0,40.0056,40.0864,39.9786,40.0796,18200.0
2012-02-16 09:45:00,59.52,59.55,59.29,59.36,25400.0,40.0864,40.1066,39.9315,39.9786,25400.0
2012-02-16 09:50:00,59.34,59.37,59.16,59.16,19700.0,39.9651,39.9854,39.8439,39.8439,19700.0
2012-02-16 09:55:00,59.15,59.34,59.09,59.3,16800.0,39.8372,39.9651,39.7968,39.9382,16800.0
2012-02-16 10:00:00,59.29,59.41,59.25,59.36,19800.0,39.9315,40.0123,39.9045,39.9786,19800.0
2012-02-16 10:05:00,59.39,59.55,59.38,59.4,22800.0,39.9988,40.1066,39.9921,40.0056,22800.0
2012-02-16 10:10:00,59.4,59.5,59.4,59.48,44500.0,40.0056,40.0729,40.0056,40.0594,44500.0
2012-02-16 10:15:00,59.48,59.55,59.45,59.51,48100.0,40.0594,40.1066,40.0392,40.0796,48100.0
2012-02-16 10:20:00,59.52,59.75,59.52,59.69,21500.0,40.0864,40.2413,40.0864,40.2009,21500.0
2012-02-16 10:25:00,59.68,59.87,59.67,59.79,19400.0,40.1941,40.3221,40.1874,40.2682,19400.0
2012-02-16 10:30:00,59.79,59.98,59.79,59.93,24700.0,40.2682,40.3962,40.2682,40.3625,24700.0
2012-02-16 10:35:00,59.94,60.04,59.94,60.02,11800.0,40.3692,40.4366,40.3692,40.4231,11800.0
2012-02-16 10:40:00,60.02,60.04,59.94,60.03,24300.0,40.4231,40.4366,40.3692,40.4299,24300.0
2012-02-16 10:45:00,60.02,60.08,59.89,59.9,15000.0,40.4231,40.4635,40.3356,40.3423,15000.0
2012-02-16 10:50:00,59.92,59.93,59.88,59.9,17500.0,40.3558,40.3625,40.3288,40.3423,17500.0
2012-02-16 10:55:00,59.91,59.94,59.85,59.9,29500.0,40.349,40.3692,40.3086,40.3423,29500.0
2012-02-16 11:00:00,59.9,60.06,59.88,60.06,23200.0,40.3423,40.4501,40.3288,40.4501,23200.0
2012-02-16 11:05:00,60.06,60.07,59.92,59.92,24600.0,40.4501,40.4568,40.3558,40.3558,24600.0
2012-02-16 11:10:00,59.9,59.99,59.89,59.96,10000.0,40.3423,40.4029,40.3356,40.3827,10000.0
2012-02-16 11:15:00,59.98,60.18,59.98,60.17,62300.0,40.3962,40.5309,40.3962,40.5241,62300.0
2012-02-16 11:20:00,60.16,60.24,60.15,60.17,51100.0,40.5174,40.5713,40.5107,40.5241,51100.0
2012-02-16 11:25:00,60.17,60.27,60.17,60.27,16400.0,40.5241,40.5915,40.5241,40.5915,16400.0
2012-02-16 11:30:00,60.27,60.28,60.15,60.23,17100.0,40.5915,40.5982,40.5107,40.5646,17100.0
2012-02-16 11:35:00,60.25,60.46,60.23,60.39,40100.0,40.578,40.7195,40.5646,40.6723,40100.0
2012-02-16 11:40:00,60.38,60.39,60.29,60.33,41400.0,40.6656,40.6723,40.605,40.6319,41400.0
2012-02-16 11:45:00,60.33,60.47,60.33,60.38,102800.0,40.6319,40.7262,40.6319,40.6656,102800.0
2012-02-16 11:50:00,60.38,60.43,60.31,60.42,27700.0,40.6656,40.6993,40.6184,40.6925,27700.0
2012-02-16 11:55:00,60.41,60.56,60.38,60.53,64700.0,40.6858,40.7868,40.6656,40.7666,64700.0
2012-02-16 12:00:00,60.53,60.55,60.51,60.53,42500.0,40.7666,40.7801,40.7531,40.7666,42500.0
2012-02-16 12:05:00,60.54,60.54,60.42,60.48,10800.0,40.7733,40.7733,40.6925,40.7329,10800.0
2012-02-16 12:10:00,60.5,60.57,60.46,60.57,38400.0,40.7464,40.7935,40.7195,40.7935,38400.0
2012-02-16 12:15:00,60.55,60.57,60.37,60.38,31000.0,40.7801,40.7935,40.6588,40.6656,31000.0
2012-02-16 12:20:00,60.38,60.63,60.38,60.62,54900.0,40.6656,40.834,40.6656,40.8272,54900.0
2012-02-16 12:25:00,60.62,60.63,60.53,60.54,21300.0,40.8272,40.834,40.7666,40.7733,21300.0
2012-02-16 12:30:00,60.54,60.55,60.49,60.5,10900.0,40.7733,40.7801,40.7397,40.7464,10900.0
2012-02-16 12:35:00,60.5,60.53,60.49,60.52,8900.0,40.7464,40.7666,40.7397,40.7599,8900.0
2012-02-16 12:40:00,60.52,60.52,60.45,60.48,13600.0,40.7599,40.7599,40.7127,40.7329,13600.0
2012-02-16 12:45:00,60.48,60.5,60.44,60.44,9700.0,40.7329,40.7464,40.706,40.706,9700.0
2012-02-16 12:50:00,60.47,60.47,60.4,60.44,9800.0,40.7262,40.7262,40.679,40.706,9800.0
2012-02-16 12:55:00,60.45,60.52,60.44,60.5,16400.0,40.7127,40.7599,40.706,40.7464,16400.0
2012-02-16 13:00:00,60.51,60.56,60.5,60.54,14000.0,40.7531,40.7868,40.7464,40.7733,14000.0
2012-02-16 13:05:00,60.55,60.56,60.48,60.51,10800.0,40.7801,40.7868,40.7329,40.7531,10800.0
2012-02-16 13:10:00,60.5,60.58,60.5,60.54,31000.0,40.7464,40.8003,40.7464,40.7733,31000.0
2012-02-16 13:15:00,60.54,60.56,60.53,60.56,29100.0,40.7733,40.7868,40.7666,40.7868,29100.0
2012-02-16 13:20:00,60.56,60.59,60.55,60.58,8600.0,40.7868,40.807,40.7801,40.8003,8600.0
2012-02-16 13:25:00,60.58,60.61,60.55,60.56,18300.0,40.8003,40.8205,40.7801,40.7868,18300.0
2012-02-16 13:30:00,60.57,60.62,60.57,60.62,11600.0,40.7935,40.8272,40.7935,40.8272,11600.0
2012-02-16 13:35:00,60.62,60.7,60.62,60.62,42500.0,40.8272,40.8811,40.8272,40.8272,42500.0
2012-02-16 13:40:00,60.64,60.64,60.55,60.56,22100.0,40.8407,40.8407,40.7801,40.7868,22100.0
2012-02-16 13:45:00,60.57,60.65,60.57,60.65,13300.0,40.7935,40.8474,40.7935,40.8474,13300.0
2012-02-16 13:50:00,60.65,60.65,60.59,60.63,15600.0,40.8474,40.8474,40.807,40.834,15600.0
2012-02-16 13:55:00,60.63,60.63,60.58,60.59,8400.0,40.834,40.834,40.8003,40.807,8400.0
2012-02-16 14:00:00,60.59,60.64,60.59,60.62,8500.0,40.807,40.8407,40.807,40.8272,8500.0
2012-02-16 14:05:00,60.63,60.64,60.61,60.63,9400.0,40.834,40.8407,40.8205,40.834,9400.0
2012-02-16 14:10:00,60.64,60.67,60.61,60.62,19900.0,40.8407,40.8609,40.8205,40.8272,19900.0
2012-02-16 14:15:00,60.64,60.64,60.57,60.62,26200.0,40.8407,40.8407,40.7935,40.8272,26200.0
2012-02-16 14:20:00,60.61,60.62,60.55,60.58,20000.0,40.8205,40.8272,40.7801,40.8003,20000.0
2012-02-16 14:25:00,60.56,60.6,60.53,60.55,19400.0,40.7868,40.8137,40.7666,40.7801,19400.0
2012-02-16 14:30:00,60.55,60.62,60.54,60.62,16600.0,40.7801,40.8272,40.7733,40.8272,16600.0
2012-02-16 14:35:00,60.61,60.61,60.52,60.57,23300.0,40.8205,40.8205,40.7599,40.7935,23300.0
2012-02-16 14:40:00,60.58,60.61,60.57,60.6,15400.0,40.8003,40.8205,40.7935,40.8137,15400.0
2012-02-16 14:45:00,60.6,60.63,60.6,60.62,15900.0,40.8137,40.834,40.8137,40.8272,15900.0
2012-02-16 14:50:00,60.63,60.69,60.62,60.63,31600.0,40.834,40.8744,40.8272,40.834,31600.0
2012-02-16 14:55:00,60.63,60.68,60.63,60.67,20500.0,40.834,40.8676,40.834,40.8609,20500.0
2012-02-16 15:00:00,60.68,60.7,60.62,60.63,15400.0,40.8676,40.8811,40.8272,40.834,15400.0
2012-02-16 15:05:00,60.62,60.65,60.57,60.58,14800.0,40.8272,40.8474,40.7935,40.8003,14800.0
2012-02-16 15:10:00,60.58,60.58,60.41,60.46,25000.0,40.8003,40.8003,40.6858,40.7195,25000.0
2012-02-16 15:15:00,60.47,60.53,60.47,60.52,14900.0,40.7262,40.7666,40.7262,40.7599,14900.0
2012-02-16 15:20:00,60.53,60.59,60.53,60.54,25700.0,40.7666,40.807,40.7666,40.7733,25700.0
2012-02-16 15:25:00,60.55,60.61,60.51,60.61,27000.0,40.7801,40.8205,40.7531,40.8205,27000.0
2012-02-16 15:30:00,60.61,60.61,60.53,60.6,39000.0,40.8205,40.8205,40.7666,40.8137,39000.0
2012-02-16 15:35:00,60.6,60.6,60.52,60.58,38000.0,40.8137,40.8137,40.7599,40.8003,38000.0
2012-02-16 15:40:00,60.58,60.65,60.56,60.64,40700.0,40.8003,40.8474,40.7868,40.8407,40700.0
2012-02-16 15:45:00,60.64,60.68,60.59,60.63,72600.0,40.8407,40.8676,40.807,40.834,72600.0
2012-02-16 15:50:00,60.62,60.68,60.58,60.65,87400.0,40.8272,40.8676,40.8003,40.8474,87400.0
2012-02-16 15:55:00,60.64,60.71,60.64,60.69,167100.0,40.8407,40.8878,40.8407,40.8744,167100.0
2012-02-17 09:30:00,61.18,61.32,60.86,60.94,478900.0,41.2044,41.2987,40.9889,41.0427,478900.0
2012-02-17 09:35:00,60.94,60.97,60.71,60.96,26600.0,41.0427,41.0629,40.8878,41.0562,26600.0
2012-02-17 09:40:00,60.93,61.18,60.93,61.11,25400.0,41.036,41.2044,41.036,41.1572,25400.0
2012-02-17 09:45:00,61.1,61.22,61.05,61.12,29200.0,41.1505,41.2313,41.1168,41.164,29200.0
2012-02-17 09:50:00,61.12,61.26,61.06,61.19,50500.0,41.164,41.2583,41.1236,41.2111,50500.0
2012-02-17 09:55:00,61.2,61.2,61.1,61.17,41800.0,41.2178,41.2178,41.1505,41.1976,41800.0
2012-02-17 10:00:00,61.17,61.19,60.9,60.95,33000.0,41.1976,41.2111,41.0158,41.0495,33000.0
2012-02-17 10:05:00,60.95,61.1,60.94,61.05,26600.0,41.0495,41.1505,41.0427,41.1168,26600.0
2012-02-17 10:10:00,61.05,61.1,61.04,61.05,26200.0,41.1168,41.1505,41.1101,41.1168,26200.0
2012-02-17 10:15:00,61.05,61.16,61.03,61.11,77000.0,41.1168,41.1909,41.1034,41.1572,77000.0
2012-02-17 10:20:00,61.13,61.13,61.08,61.09,18700.0,41.1707,41.1707,41.137,41.1438,18700.0
2012-02-17 10:25:00,61.09,61.13,61.09,61.1,11200.0,41.1438,41.1707,41.1438,41.1505,11200.0
2012-02-17 10:30:00,61.11,61.14,61.05,61.06,19900.0,41.1572,41.1774,41.1168,41.1236,19900.0
2012-02-17 10:35:00,61.05,61.1,61.03,61.04,15500.0,41.1168,41.1505,41.1034,41.1101,15500.0
2012-02-17 10:40:00,61.05,61.11,61.01,61.09,14000.0,41.1168,41.1572,41.0899,41.1438,14000.0
2012-02-17 10:45:00,61.11,61.17,61.11,61.16,21500.0,41.1572,41.1976,41.1572,41.1909,21500.0
2012-02-17 10:50:00,61.16,61.16,61.09,61.1,118700.0,41.1909,41.1909,41.1438,41.1505,118700.0
2012-02-17 10:55:00,61.09,61.09,61.05,61.08,26400.0,41.1438,41.1438,41.1168,41.137,26400.0
2012-02-17 11:00:00,61.08,61.13,61.08,61.09,41100.0,41.137,41.1707,41.137,41.1438,41100.0
2012-02-17 11:05:00,61.1,61.12,61.06,61.1,21900.0,41.1505,41.164,41.1236,41.1505,21900.0
2012-02-17 11:10:00,61.09,61.11,61.08,61.09,27900.0,41.1438,41.1572,41.137,41.1438,27900.0
2012-02-17 11:15:00,61.09,61.17,61.09,61.15,18200.0,41.1438,41.1976,41.1438,41.1842,18200.0
2012-02-17 11:20:00,61.15,61.15,61.06,61.07,15500.0,41.1842,41.1842,41.1236,41.1303,15500.0
2012-02-17 11:25:00,61.07,61.17,61.07,61.17,21100.0,41.1303,41.1976,41.1303,41.1976,21100.0
2012-02-17 11:30:00,61.17,61.18,61.14,61.17,19000.0,41.1976,41.2044,41.1774,41.1976,19000.0
2012-02-17 11:35:00,61.16,61.17,61.11,61.12,30000.0,41.1909,41.1976,41.1572,41.164,30000.0
2012-02-17 11:40:00,61.12,61.17,61.12,61.16,12800.0,41.164,41.1976,41.164,41.1909,12800.0
2012-02-17 11:45:00,61.15,61.16,61.12,61.15,15600.0,41.1842,41.1909,41.164,41.1842,15600.0
2012-02-17 11:50:00,61.15,61.16,61.14,61.15,12300.0,41.1842,41.1909,41.1774,41.1842,12300.0
2012-02-17 11:55:00,61.16,61.16,61.1,61.15,72400.0,41.1909,41.1909,41.1505,41.1842,72400.0
2012-02-17 12:00:00,61.17,61.17,61.13,61.14,14700.0,41.1976,41.1976,41.1707,41.1774,14700.0
2012-02-17 12:05:00,61.14,61.16,61.14,61.16,18200.0,41.1774,41.1909,41.1774,41.1909,18200.0
2012-02-17 12:10:00,61.15,61.15,61.13,61.14,12300.0,41.1842,41.1842,41.1707,41.1774,12300.0
2012-02-17 12:15:00,61.15,61.15,61.13,61.14,21300.0,41.1842,41.1842,41.1707,41.1774,21300.0
2012-02-17 12:20:00,61.15,61.15,61.12,61.13,8000.0,41.1842,41.1842,41.164,41.1707,8000.0
2012-02-17 12:25:00,61.13,61.15,61.12,61.15,11300.0,41.1707,41.1842,41.164,41.1842,11300.0
2012-02-17 12:30:00,61.14,61.15,61.09,61.09,29600.0,41.1774,41.1842,41.1438,41.1438,29600.0
2012-02-17 12:35:00,61.09,61.13,61.08,61.13,142300.0,41.1438,41.1707,41.137,41.1707,142300.0
2012-02-17 12:40:00,61.13,61.14,61.1,61.12,8800.0,41.1707,41.1774,41.1505,41.164,8800.0
2012-02-17 12:45:00,61.14,61.17,61.12,61.15,10900.0,41.1774,41.1976,41.164,41.1842,10900.0
2012-02-17 12:50:00,61.14,61.16,61.11,61.13,18400.0,41.1774,41.1909,41.1572,41.1707,18400.0
2012-02-17 12:55:00,61.11,61.14,61.11,61.12,5300.0,41.1572,41.1774,41.1572,41.164,5300.0
2012-02-17 13:00:00,61.13,61.15,61.08,61.1,26100.0,41.1707,41.1842,41.137,41.1505,26100.0
2012-02-17 13:05:00,61.12,61.12,61.05,61.05,11200.0,41.164,41.164,41.1168,41.1168,11200.0
2012-02-17 13:10:00,61.05,61.08,61.04,61.05,5100.0,41.1168,41.137,41.1101,41.1168,5100.0
2012-02-17 13:15:00,61.06,61.11,61.05,61.09,10200.0,41.1236,41.1572,41.1168,41.1438,10200.0
2012-02-17 13:20:00,61.11,61.16,61.09,61.14,14100.0,41.1572,41.1909,41.1438,41.1774,14100.0
2012-02-17 13:25:00,61.13,61.15,61.1,61.1,61200.0,41.1707,41.1842,41.1505,41.1505,61200.0
2012-02-17 13:30:00,61.1,61.13,61.07,61.07,16600.0,41.1505,41.1707,41.1303,41.1303,16600.0
2012-02-17 13:35:00,61.08,61.1,61.07,61.09,14300.0,41.137,41.1505,41.1303,41.1438,14300.0
2012-02-17 13:40:00,61.09,61.1,61.07,61.1,10000.0,41.1438,41.1505,41.1303,41.1505,10000.0
2012-02-17 13:45:00,61.09,61.14,61.08,61.14,7600.0,41.1438,41.1774,41.137,41.1774,7600.0
2012-02-17 13:50:00,61.14,61.15,61.1,61.14,96300.0,41.1774,41.1842,41.1505,41.1774,96300.0
2012-02-17 13:55:00,61.15,61.16,61.14,61.14,38800.0,41.1842,41.1909,41.1774,41.1774,38800.0
2012-02-17 14:00:00,61.14,61.15,61.12,61.14,12500.0,41.1774,41.1842,41.164,41.1774,12500.0
2012-02-17 14:05:00,61.14,61.17,61.13,61.16,49200.0,41.1774,41.1976,41.1707,41.1909,49200.0
2012-02-17 14:10:00,61.16,61.18,61.1,61.14,53900.0,41.1909,41.2044,41.1505,41.1774,53900.0
2012-02-17 14:15:00,61.15,61.16,61.14,61.15,10600.0,41.1842,41.1909,41.1774,41.1842,10600.0
2012-02-17 14:20:00,61.15,61.15,61.13,61.15,6100.0,41.1842,41.1842,41.1707,41.1842,6100.0
2012-02-17 14:25:00,61.14,61.14,61.08,61.1,17600.0,41.1774,41.1774,41.137,41.1505,17600.0
2012-02-17 14:30:00,61.11,61.13,61.07,61.13,83100.0,41.1572,41.1707,41.1303,41.1707,83100.0
2012-02-17 14:35:00,61.13,61.15,61.13,61.15,15000.0,41.1707,41.1842,41.1707,41.1842,15000.0
2012-02-17 14:40:00,61.14,61.15,61.11,61.11,14800.0,41.1774,41.1842,41.1572,41.1572,14800.0
2012-02-17 14:45:00,61.12,61.15,61.1,61.15,12400.0,41.164,41.1842,41.1505,41.1842,12400.0
2012-02-17 14:50:00,61.15,61.16,61.12,61.16,27900.0,41.1842,41.1909,41.164,41.1909,27900.0
2012-02-17 14:55:00,61.15,61.16,61.11,61.15,15800.0,41.1842,41.1909,41.1572,41.1842,15800.0
2012-02-17 15:00:00,61.14,61.15,61.1,61.12,15900.0,41.1774,41.1842,41.1505,41.164,15900.0
2012-02-17 15:05:00,61.12,61.15,61.09,61.09,16100.0,41.164,41.1842,41.1438,41.1438,16100.0
2012-02-17 15:10:00,61.1,61.11,61.07,61.09,13800.0,41.1505,41.1572,41.1303,41.1438,13800.0
2012-02-17 15:15:00,61.09,61.13,61.08,61.13,18700.0,41.1438,41.1707,41.137,41.1707,18700.0
2012-02-17 15:20:00,61.11,61.17,61.11,61.16,69800.0,41.1572,41.1976,41.1572,41.1909,69800.0
2012-02-17 15:25:00,61.16,61.2,61.16,61.19,34200.0,41.1909,41.2178,41.1909,41.2111,34200.0
2012-02-17 15:30:00,61.19,61.22,61.18,61.2,42100.0,41.2111,41.2313,41.2044,41.2178,42100.0
2012-02-17 15:35:00,61.2,61.2,61.12,61.18,35900.0,41.2178,41.2178,41.164,41.2044,35900.0
2012-02-17 15:40:00,61.18,61.19,61.11,61.13,47900.0,41.2044,41.2111,41.1572,41.1707,47900.0
2012-02-17 15:45:00,61.13,61.2,61.13,61.15,66500.0,41.1707,41.2178,41.1707,41.1842,66500.0
2012-02-17 15:50:00,61.15,61.21,61.1,61.19,87600.0,41.1842,41.2246,41.1505,41.2111,87600.0
2012-02-17 15:55:00,61.19,61.2,61.1,61.11,187900.0,41.2111,41.2178,41.1505,41.1572,187900.0
2012-02-21 09:30:00,61.37,61.37,60.9,61.05,43200.0,41.3323,41.3323,41.0158,41.1168,43200.0
2012-02-21 09:35:00,61.07,61.11,60.87,60.96,16000.0,41.1303,41.1572,40.9956,41.0562,16000.0
2012-02-21 09:40:00,60.9,60.95,60.8,60.82,15600.0,41.0158,41.0495,40.9484,40.9619,15600.0
2012-02-21 09:45:00,60.82,60.87,60.75,60.8,89000.0,40.9619,40.9956,40.9148,40.9484,89000.0
2012-02-21 09:50:00,60.8,60.87,60.79,60.84,46800.0,40.9484,40.9956,40.9417,40.9754,46800.0
2012-02-21 09:55:00,60.81,60.92,60.77,60.88,50600.0,40.9552,41.0293,40.9282,41.0023,50600.0
2012-02-21 10:00:00,60.9,61.03,60.86,61.0,62300.0,41.0158,41.1034,40.9889,41.0831,62300.0
2012-02-21 10:05:00,61.0,61.03,60.96,60.98,45900.0,41.0831,41.1034,41.0562,41.0697,45900.0
2012-02-21 10:10:00,60.98,61.07,60.97,61.03,29800.0,41.0697,41.1303,41.0629,41.1034,29800.0
2012-02-21 10:15:00,61.03,61.03,60.97,61.03,19900.0,41.1034,41.1034,41.0629,41.1034,19900.0
2012-02-21 10:20:00,61.03,61.15,61.02,61.12,55000.0,41.1034,41.1842,41.0966,41.164,55000.0
2012-02-21 10:25:00,61.14,61.25,61.13,61.21,32600.0,41.1774,41.2515,41.1707,41.2246,32600.0
2012-02-21 10:30:00,61.2,61.31,61.15,61.3,56600.0,41.2178,41.2919,41.1842,41.2852,56600.0
2012-02-21 10:35:00,61.3,61.38,61.28,61.38,26600.0,41.2852,41.3391,41.2717,41.3391,26600.0
2012-02-21 10:40:00,61.38,61.43,61.2,61.43,38700.0,41.3391,41.3727,41.2178,41.3727,38700.0
2012-02-21 10:45:00,61.41,61.52,61.41,61.48,47600.0,41.3593,41.4334,41.3593,41.4064,47600.0
2012-02-21 10:50:00,61.48,61.52,61.44,61.48,18700.0,41.4064,41.4334,41.3795,41.4064,18700.0
2012-02-21 10:55:00,61.48,61.57,61.47,61.57,11200.0,41.4064,41.467,41.3997,41.467,11200.0
2012-02-21 11:00:00,61.56,61.6,61.45,61.49,32800.0,41.4603,41.4872,41.3862,41.4132,32800.0
2012-02-21 11:05:00,61.51,61.51,61.44,61.51,61700.0,41.4266,41.4266,41.3795,41.4266,61700.0
2012-02-21 11:10:00,61.52,61.54,61.46,61.53,20500.0,41.4334,41.4468,41.393,41.4401,20500.0
2012-02-21 11:15:00,61.54,61.54,61.43,61.45,17900.0,41.4468,41.4468,41.3727,41.3862,17900.0
2012-02-21 11:20:00,61.47,61.61,61.47,61.59,10000.0,41.3997,41.494,41.3997,41.4805,10000.0
2012-02-21 11:25:00,61.59,61.59,61.52,61.56,29300.0,41.4805,41.4805,41.4334,41.4603,29300.0
2012-02-21 11:30:00,61.58,61.59,61.48,61.48,12000.0,41.4738,41.4805,41.4064,41.4064,12000.0
2012-02-21 11:35:00,61.47,61.48,61.35,61.41,25600.0,41.3997,41.4064,41.3189,41.3593,25600.0
2012-02-21 11:40:00,61.4,61.47,61.39,61.44,9000.0,41.3525,41.3997,41.3458,41.3795,9000.0
2012-02-21 11:45:00,61.44,61.57,61.44,61.53,19600.0,41.3795,41.467,41.3795,41.4401,19600.0
2012-02-21 11:50:00,61.53,61.54,61.44,61.45,7700.0,41.4401,41.4468,41.3795,41.3862,7700.0
2012-02-21 11:55:00,61.44,61.44,61.35,61.38,21400.0,41.3795,41.3795,41.3189,41.3391,21400.0
2012-02-21 12:00:00,61.38,61.53,61.35,61.53,18700.0,41.3391,41.4401,41.3189,41.4401,18700.0
2012-02-21 12:05:00,61.54,61.68,61.51,61.67,45000.0,41.4468,41.5411,41.4266,41.5344,45000.0
2012-02-21 12:10:00,61.66,61.68,61.62,61.62,7600.0,41.5277,41.5411,41.5007,41.5007,7600.0
2012-02-21 12:15:00,61.61,61.65,61.58,61.65,9100.0,41.494,41.5209,41.4738,41.5209,9100.0
2012-02-21 12:20:00,61.64,61.7,61.63,61.69,19100.0,41.5142,41.5546,41.5074,41.5479,19100.0
2012-02-21 12:25:00,61.67,61.76,61.67,61.75,24200.0,41.5344,41.595,41.5344,41.5883,24200.0
2012-02-21 12:30:00,61.75,61.82,61.71,61.81,44500.0,41.5883,41.6354,41.5613,41.6287,44500.0
2012-02-21 12:35:00,61.81,61.85,61.78,61.8,17100.0,41.6287,41.6556,41.6085,41.6219,17100.0
2012-02-21 12:40:00,61.79,61.8,61.75,61.8,12000.0,41.6152,41.6219,41.5883,41.6219,12000.0
2012-02-21 12:45:00,61.8,61.83,61.78,61.8,9700.0,41.6219,41.6421,41.6085,41.6219,9700.0
2012-02-21 12:50:00,61.8,61.82,61.78,61.8,9800.0,41.6219,41.6354,41.6085,41.6219,9800.0
2012-02-21 12:55:00,61.81,61.84,61.79,61.81,15100.0,41.6287,41.6489,41.6152,41.6287,15100.0
2012-02-21 13:00:00,61.8,61.84,61.77,61.82,13300.0,41.6219,41.6489,41.6017,41.6354,13300.0
2012-02-21 13:05:00,61.81,61.81,61.76,61.8,26600.0,41.6287,41.6287,41.595,41.6219,26600.0
2012-02-21 13:10:00,61.79,61.84,61.77,61.82,14100.0,41.6152,41.6489,41.6017,41.6354,14100.0
2012-02-21 13:15:00,61.82,61.83,61.78,61.8,27600.0,41.6354,41.6421,41.6085,41.6219,27600.0
2012-02-21 13:20:00,61.77,61.8,61.75,61.75,7500.0,41.6017,41.6219,41.5883,41.5883,7500.0
2012-02-21 13:25:00,61.75,61.75,61.65,61.65,11000.0,41.5883,41.5883,41.5209,41.5209,11000.0
2012-02-21 13:30:00,61.65,61.74,61.63,61.74,11300.0,41.5209,41.5815,41.5074,41.5815,11300.0
2012-02-21 13:35:00,61.74,61.77,61.7,61.7,13400.0,41.5815,41.6017,41.5546,41.5546,13400.0
2012-02-21 13:40:00,61.7,61.71,61.59,61.6,28300.0,41.5546,41.5613,41.4805,41.4872,28300.0
2012-02-21 13:45:00,61.6,61.63,61.59,61.59,16900.0,41.4872,41.5074,41.4805,41.4805,16900.0
2012-02-21 13:50:00,61.59,61.64,61.59,61.63,13900.0,41.4805,41.5142,41.4805,41.5074,13900.0
2012-02-21 13:55:00,61.63,61.64,61.57,61.64,11300.0,41.5074,41.5142,41.467,41.5142,11300.0
2012-02-21 14:00:00,61.66,61.66,61.58,61.6,11600.0,41.5277,41.5277,41.4738,41.4872,11600.0
2012-02-21 14:05:00,61.6,61.6,61.56,61.59,32600.0,41.4872,41.4872,41.4603,41.4805,32600.0
2012-02-21 14:10:00,61.56,61.56,61.44,61.5,25800.0,41.4603,41.4603,41.3795,41.4199,25800.0
2012-02-21 14:15:00,61.5,61.53,61.46,61.51,15800.0,41.4199,41.4401,41.393,41.4266,15800.0
2012-02-21 14:20:00,61.52,61.52,61.45,61.46,17300.0,41.4334,41.4334,41.3862,41.393,17300.0
2012-02-21 14:25:00,61.47,61.5,61.32,61.39,78900.0,41.3997,41.4199,41.2987,41.3458,78900.0
2012-02-21 14:30:00,61.39,61.41,61.25,61.27,47800.0,41.3458,41.3593,41.2515,41.265,47800.0
2012-02-21 14:35:00,61.27,61.27,61.15,61.17,70100.0,41.265,41.265,41.1842,41.1976,70100.0
2012-02-21 14:40:00,61.17,61.21,61.16,61.2,35300.0,41.1976,41.2246,41.1909,41.2178,35300.0
2012-02-21 14:45:00,61.21,61.29,61.21,61.23,21500.0,41.2246,41.2785,41.2246,41.238,21500.0
2012-02-21 14:50:00,61.23,61.26,61.13,61.14,38100.0,41.238,41.2583,41.1707,41.1774,38100.0
2012-02-21 14:55:00,61.14,61.19,61.07,61.19,16200.0,41.1774,41.2111,41.1303,41.2111,16200.0
2012-02-21 15:00:00,61.19,61.23,61.16,61.22,16500.0,41.2111,41.238,41.1909,41.2313,16500.0
2012-02-21 15:05:00,61.21,61.25,61.15,61.17,15000.0,41.2246,41.2515,41.1842,41.1976,15000.0
2012-02-21 15:10:00,61.17,61.17,61.02,61.1,35600.0,41.1976,41.1976,41.0966,41.1505,35600.0
2012-02-21 15:15:00,61.1,61.1,61.06,61.08,13400.0,41.1505,41.1505,41.1236,41.137,13400.0
2012-02-21 15:20:00,61.08,61.23,61.08,61.21,27400.0,41.137,41.238,41.137,41.2246,27400.0
2012-02-21 15:25:00,61.2,61.21,61.04,61.14,26700.0,41.2178,41.2246,41.1101,41.1774,26700.0
2012-02-21 15:30:00,61.13,61.23,61.12,61.12,52700.0,41.1707,41.238,41.164,41.164,52700.0
2012-02-21 15:35:00,61.13,61.26,61.02,61.26,61800.0,41.1707,41.2583,41.0966,41.2583,61800.0
2012-02-21 15:40:00,61.26,61.39,61.24,61.31,58200.0,41.2583,41.3458,41.2448,41.2919,58200.0
2012-02-21 15:45:00,61.33,61.36,61.22,61.24,69200.0,41.3054,41.3256,41.2313,41.2448,69200.0
2012-02-21 15:50:00,61.25,61.28,61.19,61.26,63800.0,41.2515,41.2717,41.2111,41.2583,63800.0
2012-02-21 15:55:00,61.28,61.29,61.21,61.27,101100.0,41.2717,41.2785,41.2246,41.265,101100.0
2012-02-22 09:30:00,61.02,61.2,60.85,61.01,27900.0,41.0966,41.2178,40.9821,41.0899,27900.0
2012-02-22 09:35:00,60.99,61.05,60.82,60.82,14200.0,41.0764,41.1168,40.9619,40.9619,14200.0
2012-02-22 09:40:00,60.82,60.88,60.76,60.8,12700.0,40.9619,41.0023,40.9215,40.9484,12700.0
2012-02-22 09:45:00,60.77,60.85,60.71,60.73,23000.0,40.9282,40.9821,40.8878,40.9013,23000.0
2012-02-22 09:50:00,60.73,60.73,60.57,60.63,24700.0,40.9013,40.9013,40.7935,40.834,24700.0
2012-02-22 09:55:00,60.63,60.66,60.52,60.53,24500.0,40.834,40.8542,40.7599,40.7666,24500.0
2012-02-22 10:00:00,60.52,60.52,60.19,60.27,73500.0,40.7599,40.7599,40.5376,40.5915,73500.0
2012-02-22 10:05:00,60.26,60.47,60.21,60.44,28800.0,40.5848,40.7262,40.5511,40.706,28800.0
2012-02-22 10:10:00,60.44,60.57,60.43,60.49,25000.0,40.706,40.7935,40.6993,40.7397,25000.0
2012-02-22 10:15:00,60.48,60.71,60.45,60.64,17600.0,40.7329,40.8878,40.7127,40.8407,17600.0
2012-02-22 10:20:00,60.61,60.61,60.51,60.58,19500.0,40.8205,40.8205,40.7531,40.8003,19500.0
2012-02-22 10:25:00,60.57,60.6,60.53,60.56,12600.0,40.7935,40.8137,40.7666,40.7868,12600.0
2012-02-22 10:30:00,60.55,60.55,60.48,60.52,13600.0,40.7801,40.7801,40.7329,40.7599,13600.0
2012-02-22 10:35:00,60.51,60.52,60.36,60.36,19300.0,40.7531,40.7599,40.6521,40.6521,19300.0
2012-02-22 10:40:00,60.35,60.43,60.33,60.36,16500.0,40.6454,40.6993,40.6319,40.6521,16500.0
2012-02-22 10:45:00,60.35,60.48,60.32,60.46,20900.0,40.6454,40.7329,40.6252,40.7195,20900.0
2012-02-22 10:50:00,60.47,60.52,60.37,60.44,28800.0,40.7262,40.7599,40.6588,40.706,28800.0
2012-02-22 10:55:00,60.43,60.43,60.34,60.37,19500.0,40.6993,40.6993,40.6386,40.6588,19500.0
2012-02-22 11:00:00,60.37,60.52,60.36,60.46,51100.0,40.6588,40.7599,40.6521,40.7195,51100.0
2012-02-22 11:05:00,60.46,60.48,60.36,60.36,46300.0,40.7195,40.7329,40.6521,40.6521,46300.0
2012-02-22 11:10:00,60.37,60.43,60.28,60.28,24900.0,40.6588,40.6993,40.5982,40.5982,24900.0
2012-02-22 11:15:00,60.27,60.33,60.25,60.25,13000.0,40.5915,40.6319,40.578,40.578,13000.0
2012-02-22 11:20:00,60.25,60.34,60.22,60.34,11700.0,40.578,40.6386,40.5578,40.6386,11700.0
2012-02-22 11:25:00,60.33,60.34,60.28,60.3,31500.0,40.6319,40.6386,40.5982,40.6117,31500.0
2012-02-22 11:30:00,60.29,60.34,60.25,60.27,15400.0,40.605,40.6386,40.578,40.5915,15400.0
2012-02-22 11:35:00,60.27,60.28,60.13,60.19,25900.0,40.5915,40.5982,40.4972,40.5376,25900.0
2012-02-22 11:40:00,60.17,60.19,60.11,60.16,62000.0,40.5241,40.5376,40.4837,40.5174,62000.0
2012-02-22 11:45:00,60.15,60.18,60.13,60.16,23000.0,40.5107,40.5309,40.4972,40.5174,23000.0
2012-02-22 11:50:00,60.17,60.22,60.11,60.16,32000.0,40.5241,40.5578,40.4837,40.5174,32000.0
2012-02-22 11:55:00,60.18,60.2,60.14,60.16,16800.0,40.5309,40.5444,40.5039,40.5174,16800.0
2012-02-22 12:00:00,60.16,60.17,60.12,60.15,14700.0,40.5174,40.5241,40.4905,40.5107,14700.0
2012-02-22 12:05:00,60.14,60.15,60.11,60.13,13900.0,40.5039,40.5107,40.4837,40.4972,13900.0
2012-02-22 12:10:00,60.12,60.16,60.12,60.15,10200.0,40.4905,40.5174,40.4905,40.5107,10200.0
2012-02-22 12:15:00,60.14,60.19,60.12,60.15,23300.0,40.5039,40.5376,40.4905,40.5107,23300.0
2012-02-22 12:20:00,60.14,60.23,60.14,60.15,12300.0,40.5039,40.5646,40.5039,40.5107,12300.0
2012-02-22 12:25:00,60.16,60.18,60.12,60.13,9600.0,40.5174,40.5309,40.4905,40.4972,9600.0
2012-02-22 12:30:00,60.14,60.18,60.12,60.12,15900.0,40.5039,40.5309,40.4905,40.4905,15900.0
2012-02-22 12:35:00,60.13,60.14,60.12,60.13,3500.0,40.4972,40.5039,40.4905,40.4972,3500.0
2012-02-22 12:40:00,60.12,60.14,60.06,60.09,26400.0,40.4905,40.5039,40.4501,40.4703,26400.0
2012-02-22 12:45:00,60.09,60.19,60.09,60.18,22600.0,40.4703,40.5376,40.4703,40.5309,22600.0
2012-02-22 12:50:00,60.18,60.18,60.12,60.14,5700.0,40.5309,40.5309,40.4905,40.5039,5700.0
2012-02-22 12:55:00,60.14,60.17,60.11,60.16,7200.0,40.5039,40.5241,40.4837,40.5174,7200.0
2012-02-22 13:00:00,60.16,60.19,60.12,60.12,41600.0,40.5174,40.5376,40.4905,40.4905,41600.0
2012-02-22 13:05:00,60.12,60.12,60.07,60.09,18200.0,40.4905,40.4905,40.4568,40.4703,18200.0
2012-02-22 13:10:00,60.09,60.12,60.09,60.11,12400.0,40.4703,40.4905,40.4703,40.4837,12400.0
2012-02-22 13:15:00,60.12,60.16,60.12,60.14,14500.0,40.4905,40.5174,40.4905,40.5039,14500.0
2012-02-22 13:20:00,60.14,60.15,60.07,60.09,18300.0,40.5039,40.5107,40.4568,40.4703,18300.0
2012-02-22 13:25:00,60.1,60.13,60.06,60.06,32300.0,40.477,40.4972,40.4501,40.4501,32300.0
2012-02-22 13:30:00,60.06,60.07,60.0,60.0,22600.0,40.4501,40.4568,40.4097,40.4097,22600.0
2012-02-22 13:35:00,60.0,60.01,59.98,59.99,22500.0,40.4097,40.4164,40.3962,40.4029,22500.0
2012-02-22 13:40:00,60.0,60.01,59.96,59.96,19400.0,40.4097,40.4164,40.3827,40.3827,19400.0
2012-02-22 13:45:00,59.96,59.97,59.83,59.84,49000.0,40.3827,40.3894,40.2952,40.3019,49000.0
2012-02-22 13:50:00,59.84,59.93,59.82,59.92,25800.0,40.3019,40.3625,40.2884,40.3558,25800.0
2012-02-22 13:55:00,59.93,59.93,59.84,59.85,56000.0,40.3625,40.3625,40.3019,40.3086,56000.0
2012-02-22 14:00:00,59.84,59.94,59.84,59.94,20500.0,40.3019,40.3692,40.3019,40.3692,20500.0
2012-02-22 14:05:00,59.94,59.97,59.91,59.92,15200.0,40.3692,40.3894,40.349,40.3558,15200.0
2012-02-22 14:10:00,59.92,59.94,59.87,59.89,14500.0,40.3558,40.3692,40.3221,40.3356,14500.0
2012-02-22 14:15:00,59.89,60.02,59.88,60.01,46100.0,40.3356,40.4231,40.3288,40.4164,46100.0
2012-02-22 14:20:00,60.01,60.02,59.92,59.92,23800.0,40.4164,40.4231,40.3558,40.3558,23800.0
2012-02-22 14:25:00,59.93,59.93,59.86,59.86,16700.0,40.3625,40.3625,40.3154,40.3154,16700.0
2012-02-22 14:30:00,59.87,59.87,59.82,59.82,16400.0,40.3221,40.3221,40.2884,40.2884,16400.0
2012-02-22 14:35:00,59.82,59.85,59.77,59.82,41600.0,40.2884,40.3086,40.2547,40.2884,41600.0
2012-02-22 14:40:00,59.82,59.83,59.74,59.8,42800.0,40.2884,40.2952,40.2345,40.275,42800.0
2012-02-22 14:45:00,59.79,59.84,59.77,59.77,15100.0,40.2682,40.3019,40.2547,40.2547,15100.0
2012-02-22 14:50:00,59.77,59.79,59.72,59.73,26700.0,40.2547,40.2682,40.2211,40.2278,26700.0
2012-02-22 14:55:00,59.73,59.74,59.65,59.65,28300.0,40.2278,40.2345,40.1739,40.1739,28300.0
2012-02-22 15:00:00,59.65,59.73,59.61,59.72,33300.0,40.1739,40.2278,40.147,40.2211,33300.0
2012-02-22 15:05:00,59.71,59.75,59.66,59.7,39400.0,40.2143,40.2413,40.1807,40.2076,39400.0
2012-02-22 15:10:00,59.7,59.78,59.68,59.77,26100.0,40.2076,40.2615,40.1941,40.2547,26100.0
2012-02-22 15:15:00,59.77,59.8,59.75,59.75,28200.0,40.2547,40.275,40.2413,40.2413,28200.0
2012-02-22 15:20:00,59.75,59.82,59.74,59.79,25700.0,40.2413,40.2884,40.2345,40.2682,25700.0
2012-02-22 15:25:00,59.8,59.8,59.66,59.73,27400.0,40.275,40.275,40.1807,40.2278,27400.0
2012-02-22 15:30:00,59.73,59.75,59.68,59.73,30500.0,40.2278,40.2413,40.1941,40.2278,30500.0
2012-02-22 15:35:00,59.74,59.77,59.7,59.76,28900.0,40.2345,40.2547,40.2076,40.248,28900.0
2012-02-22 15:40:00,59.75,59.77,59.7,59.72,48800.0,40.2413,40.2547,40.2076,40.2211,48800.0
2012-02-22 15:45:00,59.73,59.8,59.7,59.76,70000.0,40.2278,40.275,40.2076,40.248,70000.0
2012-02-22 15:50:00,59.76,59.78,59.71,59.75,63300.0,40.248,40.2615,40.2143,40.2413,63300.0
2012-02-22 15:55:00,59.74,59.74,59.66,59.7,188800.0,40.2345,40.2345,40.1807,40.2076,188800.0
2012-02-23 09:30:00,59.55,59.92,59.55,59.68,51900.0,40.1066,40.3558,40.1066,40.1941,51900.0
2012-02-23 09:35:00,59.66,59.71,59.58,59.67,17600.0,40.1807,40.2143,40.1268,40.1874,17600.0
2012-02-23 09:40:00,59.67,59.7,59.53,59.55,17500.0,40.1874,40.2076,40.0931,40.1066,17500.0
2012-02-23 09:45:00,59.51,59.57,59.49,59.49,34400.0,40.0796,40.12,40.0662,40.0662,34400.0
2012-02-23 09:50:00,59.49,59.56,59.43,59.51,31300.0,40.0662,40.1133,40.0258,40.0796,31300.0
2012-02-23 09:55:00,59.51,59.51,59.38,59.41,29900.0,40.0796,40.0796,39.9921,40.0123,29900.0
2012-02-23 10:00:00,59.42,59.45,59.4,59.42,45000.0,40.019,40.0392,40.0056,40.019,45000.0
2012-02-23 10:05:00,59.42,59.44,59.4,59.42,155200.0,40.019,40.0325,40.0056,40.019,155200.0
2012-02-23 10:10:00,59.42,59.59,59.38,59.55,61500.0,40.019,40.1335,39.9921,40.1066,61500.0
2012-02-23 10:15:00,59.56,59.57,59.47,59.5,29600.0,40.1133,40.12,40.0527,40.0729,29600.0
2012-02-23 10:20:00,59.5,59.51,59.4,59.45,21900.0,40.0729,40.0796,40.0056,40.0392,21900.0
2012-02-23 10:25:00,59.45,59.56,59.45,59.52,34700.0,40.0392,40.1133,40.0392,40.0864,34700.0
2012-02-23 10:30:00,59.52,59.55,59.44,59.47,20500.0,40.0864,40.1066,40.0325,40.0527,20500.0
2012-02-23 10:35:00,59.47,59.48,59.41,59.41,14600.0,40.0527,40.0594,40.0123,40.0123,14600.0
2012-02-23 10:40:00,59.41,59.44,59.35,59.36,26500.0,40.0123,40.0325,39.9719,39.9786,26500.0
2012-02-23 10:45:00,59.36,59.49,59.36,59.47,21600.0,39.9786,40.0662,39.9786,40.0527,21600.0
2012-02-23 10:50:00,59.48,59.61,59.45,59.55,67400.0,40.0594,40.147,40.0392,40.1066,67400.0
2012-02-23 10:55:00,59.56,59.56,59.5,59.51,24300.0,40.1133,40.1133,40.0729,40.0796,24300.0
2012-02-23 11:00:00,59.52,59.57,59.49,59.52,32600.0,40.0864,40.12,40.0662,40.0864,32600.0
2012-02-23 11:05:00,59.53,59.53,59.49,59.51,12000.0,40.0931,40.0931,40.0662,40.0796,12000.0
2012-02-23 11:10:00,59.52,59.57,59.51,59.51,62400.0,40.0864,40.12,40.0796,40.0796,62400.0
2012-02-23 11:15:00,59.52,59.61,59.52,59.55,87400.0,40.0864,40.147,40.0864,40.1066,87400.0
2012-02-23 11:20:00,59.55,59.58,59.53,59.53,70100.0,40.1066,40.1268,40.0931,40.0931,70100.0
2012-02-23 11:25:00,59.53,59.57,59.53,59.57,32500.0,40.0931,40.12,40.0931,40.12,32500.0
2012-02-23 11:30:00,59.57,59.57,59.53,59.54,50400.0,40.12,40.12,40.0931,40.0998,50400.0
2012-02-23 11:35:00,59.55,59.56,59.52,59.52,24800.0,40.1066,40.1133,40.0864,40.0864,24800.0
2012-02-23 11:40:00,59.53,59.56,59.51,59.53,13600.0,40.0931,40.1133,40.0796,40.0931,13600.0
2012-02-23 11:45:00,59.52,59.52,59.46,59.5,23300.0,40.0864,40.0864,40.046,40.0729,23300.0
2012-02-23 11:50:00,59.5,59.54,59.5,59.52,22000.0,40.0729,40.0998,40.0729,40.0864,22000.0
2012-02-23 11:55:00,59.52,59.56,59.52,59.54,42000.0,40.0864,40.1133,40.0864,40.0998,42000.0
2012-02-23 12:00:00,59.54,59.56,59.52,59.55,51900.0,40.0998,40.1133,40.0864,40.1066,51900.0
2012-02-23 12:05:00,59.55,59.58,59.53,59.57,22000.0,40.1066,40.1268,40.0931,40.12,22000.0
2012-02-23 12:10:00,59.57,59.62,59.53,59.54,38200.0,40.12,40.1537,40.0931,40.0998,38200.0
2012-02-23 12:15:00,59.53,59.62,59.53,59.58,37200.0,40.0931,40.1537,40.0931,40.1268,37200.0
2012-02-23 12:20:00,59.58,59.64,59.58,59.64,13000.0,40.1268,40.1672,40.1268,40.1672,13000.0
2012-02-23 12:25:00,59.63,59.7,59.63,59.69,25900.0,40.1605,40.2076,40.1605,40.2009,25900.0
2012-02-23 12:30:00,59.7,59.88,59.7,59.81,66200.0,40.2076,40.3288,40.2076,40.2817,66200.0
2012-02-23 12:35:00,59.82,59.83,59.75,59.77,31600.0,40.2884,40.2952,40.2413,40.2547,31600.0
2012-02-23 12:40:00,59.77,59.84,59.75,59.83,13300.0,40.2547,40.3019,40.2413,40.2952,13300.0
2012-02-23 12:45:00,59.84,59.85,59.75,59.75,16000.0,40.3019,40.3086,40.2413,40.2413,16000.0
2012-02-23 12:50:00,59.76,59.76,59.67,59.67,9300.0,40.248,40.248,40.1874,40.1874,9300.0
2012-02-23 12:55:00,59.65,59.67,59.62,59.62,24800.0,40.1739,40.1874,40.1537,40.1537,24800.0
2012-02-23 13:00:00,59.63,59.65,59.6,59.65,14500.0,40.1605,40.1739,40.1403,40.1739,14500.0
2012-02-23 13:05:00,59.65,59.65,59.54,59.54,18700.0,40.1739,40.1739,40.0998,40.0998,18700.0
2012-02-23 13:10:00,59.55,59.59,59.53,59.56,12800.0,40.1066,40.1335,40.0931,40.1133,12800.0
2012-02-23 13:15:00,59.56,59.62,59.55,59.61,10800.0,40.1133,40.1537,40.1066,40.147,10800.0
2012-02-23 13:20:00,59.61,59.65,59.6,59.64,11800.0,40.147,40.1739,40.1403,40.1672,11800.0
2012-02-23 13:25:00,59.63,59.7,59.56,59.56,16500.0,40.1605,40.2076,40.1133,40.1133,16500.0
2012-02-23 13:30:00,59.56,59.6,59.55,59.59,20600.0,40.1133,40.1403,40.1066,40.1335,20600.0
2012-02-23 13:35:00,59.58,59.64,59.58,59.62,12200.0,40.1268,40.1672,40.1268,40.1537,12200.0
2012-02-23 13:40:00,59.63,59.75,59.63,59.73,52700.0,40.1605,40.2413,40.1605,40.2278,52700.0
2012-02-23 13:45:00,59.73,59.78,59.71,59.74,17800.0,40.2278,40.2615,40.2143,40.2345,17800.0
2012-02-23 13:50:00,59.74,59.81,59.73,59.81,12600.0,40.2345,40.2817,40.2278,40.2817,12600.0
2012-02-23 13:55:00,59.81,59.82,59.74,59.75,26300.0,40.2817,40.2884,40.2345,40.2413,26300.0
2012-02-23 14:00:00,59.75,59.75,59.6,59.61,27900.0,40.2413,40.2413,40.1403,40.147,27900.0
2012-02-23 14:05:00,59.6,59.68,59.59,59.63,19800.0,40.1403,40.1941,40.1335,40.1605,19800.0
2012-02-23 14:10:00,59.63,59.66,59.61,59.64,13500.0,40.1605,40.1807,40.147,40.1672,13500.0
2012-02-23 14:15:00,59.63,59.69,59.61,59.68,16500.0,40.1605,40.2009,40.147,40.1941,16500.0
2012-02-23 14:20:00,59.68,59.7,59.64,59.67,21900.0,40.1941,40.2076,40.1672,40.1874,21900.0
2012-02-23 14:25:00,59.69,59.73,59.68,59.71,13400.0,40.2009,40.2278,40.1941,40.2143,13400.0
2012-02-23 14:30:00,59.71,59.72,59.63,59.64,15500.0,40.2143,40.2211,40.1605,40.1672,15500.0
2012-02-23 14:35:00,59.65,59.8,59.65,59.8,13300.0,40.1739,40.275,40.1739,40.275,13300.0
2012-02-23 14:40:00,59.78,59.78,59.66,59.68,25600.0,40.2615,40.2615,40.1807,40.1941,25600.0
2012-02-23 14:45:00,59.68,59.71,59.64,59.64,16800.0,40.1941,40.2143,40.1672,40.1672,16800.0
2012-02-23 14:50:00,59.65,59.65,59.6,59.63,17300.0,40.1739,40.1739,40.1403,40.1605,17300.0
2012-02-23 14:55:00,59.62,59.64,59.57,59.58,18700.0,40.1537,40.1672,40.12,40.1268,18700.0
2012-02-23 15:00:00,59.59,59.61,59.54,59.55,64400.0,40.1335,40.147,40.0998,40.1066,64400.0
2012-02-23 15:05:00,59.55,59.61,59.54,59.54,37600.0,40.1066,40.147,40.0998,40.0998,37600.0
2012-02-23 15:10:00,59.55,59.61,59.54,59.57,37700.0,40.1066,40.147,40.0998,40.12,37700.0
2012-02-23 15:15:00,59.56,59.65,59.55,59.65,39900.0,40.1133,40.1739,40.1066,40.1739,39900.0
2012-02-23 15:20:00,59.65,59.67,59.6,59.62,50400.0,40.1739,40.1874,40.1403,40.1537,50400.0
2012-02-23 15:25:00,59.63,59.68,59.61,59.67,57900.0,40.1605,40.1941,40.147,40.1874,57900.0
2012-02-23 15:30:00,59.67,59.74,59.64,59.67,82500.0,40.1874,40.2345,40.1672,40.1874,82500.0
2012-02-23 15:35:00,59.68,59.68,59.6,59.62,64200.0,40.1941,40.1941,40.1403,40.1537,64200.0
2012-02-23 15:40:00,59.62,59.68,59.55,59.56,45500.0,40.1537,40.1941,40.1066,40.1133,45500.0
2012-02-23 15:45:00,59.56,59.63,59.55,59.63,64900.0,40.1133,40.1605,40.1066,40.1605,64900.0
2012-02-23 15:50:00,59.63,59.65,59.57,59.61,77500.0,40.1605,40.1739,40.12,40.147,77500.0
2012-02-23 15:55:00,59.61,59.69,59.61,59.69,206900.0,40.147,40.2009,40.147,40.2009,206900.0
2012-02-24 09:30:00,59.89,60.0,59.8,59.9,34000.0,40.3356,40.4097,40.275,40.3423,34000.0
2012-02-24 09:35:00,59.9,59.96,59.73,59.77,14900.0,40.3423,40.3827,40.2278,40.2547,14900.0
2012-02-24 09:40:00,59.77,59.78,59.64,59.7,16100.0,40.2547,40.2615,40.1672,40.2076,16100.0
2012-02-24 09:45:00,59.71,59.84,59.69,59.82,42900.0,40.2143,40.3019,40.2009,40.2884,42900.0
2012-02-24 09:50:00,59.83,59.92,59.83,59.91,46400.0,40.2952,40.3558,40.2952,40.349,46400.0
2012-02-24 09:55:00,59.91,59.94,59.87,59.92,50600.0,40.349,40.3692,40.3221,40.3558,50600.0
2012-02-24 10:00:00,59.93,59.94,59.75,59.76,47700.0,40.3625,40.3692,40.2413,40.248,47700.0
2012-02-24 10:05:00,59.76,59.82,59.74,59.8,17300.0,40.248,40.2884,40.2345,40.275,17300.0
2012-02-24 10:10:00,59.8,59.8,59.74,59.78,55900.0,40.275,40.275,40.2345,40.2615,55900.0
2012-02-24 10:15:00,59.78,59.86,59.72,59.72,34800.0,40.2615,40.3154,40.2211,40.2211,34800.0
2012-02-24 10:20:00,59.71,59.76,59.6,59.62,26500.0,40.2143,40.248,40.1403,40.1537,26500.0
2012-02-24 10:25:00,59.61,59.62,59.53,59.62,11100.0,40.147,40.1537,40.0931,40.1537,11100.0
2012-02-24 10:30:00,59.62,59.66,59.55,59.55,21300.0,40.1537,40.1807,40.1066,40.1066,21300.0
2012-02-24 10:35:00,59.54,59.56,59.44,59.48,37900.0,40.0998,40.1133,40.0325,40.0594,37900.0
2012-02-24 10:40:00,59.48,59.55,59.48,59.53,16000.0,40.0594,40.1066,40.0594,40.0931,16000.0
2012-02-24 10:45:00,59.55,59.55,59.44,59.48,24600.0,40.1066,40.1066,40.0325,40.0594,24600.0
2012-02-24 10:50:00,59.48,59.48,59.36,59.37,21100.0,40.0594,40.0594,39.9786,39.9854,21100.0
2012-02-24 10:55:00,59.38,59.4,59.36,59.37,9800.0,39.9921,40.0056,39.9786,39.9854,9800.0
2012-02-24 11:00:00,59.37,59.46,59.36,59.43,24700.0,39.9854,40.046,39.9786,40.0258,24700.0
2012-02-24 11:05:00,59.44,59.46,59.41,59.42,20900.0,40.0325,40.046,40.0123,40.019,20900.0
2012-02-24 11:10:00,59.42,59.42,59.36,59.38,19600.0,40.019,40.019,39.9786,39.9921,19600.0
2012-02-24 11:15:00,59.38,59.4,59.37,59.4,9700.0,39.9921,40.0056,39.9854,40.0056,9700.0
2012-02-24 11:20:00,59.39,59.43,59.39,59.4,16700.0,39.9988,40.0258,39.9988,40.0056,16700.0
2012-02-24 11:25:00,59.4,59.44,59.39,59.44,8000.0,40.0056,40.0325,39.9988,40.0325,8000.0
2012-02-24 11:30:00,59.44,59.47,59.44,59.46,14400.0,40.0325,40.0527,40.0325,40.046,14400.0
2012-02-24 11:35:00,59.46,59.55,59.46,59.55,8000.0,40.046,40.1066,40.046,40.1066,8000.0
2012-02-24 11:40:00,59.54,59.54,59.49,59.49,10600.0,40.0998,40.0998,40.0662,40.0662,10600.0
2012-02-24 11:45:00,59.48,59.57,59.48,59.57,14100.0,40.0594,40.12,40.0594,40.12,14100.0
2012-02-24 11:50:00,59.58,59.66,59.57,59.65,8400.0,40.1268,40.1807,40.12,40.1739,8400.0
2012-02-24 11:55:00,59.65,59.66,59.61,59.61,12200.0,40.1739,40.1807,40.147,40.147,12200.0
2012-02-24 12:00:00,59.63,59.65,59.61,59.63,7900.0,40.1605,40.1739,40.147,40.1605,7900.0
2012-02-24 12:05:00,59.62,59.71,59.62,59.7,43800.0,40.1537,40.2143,40.1537,40.2076,43800.0
2012-02-24 12:10:00,59.7,59.73,59.68,59.7,21500.0,40.2076,40.2278,40.1941,40.2076,21500.0
2012-02-24 12:15:00,59.69,59.7,59.65,59.69,14700.0,40.2009,40.2076,40.1739,40.2009,14700.0
2012-02-24 12:20:00,59.69,59.7,59.63,59.64,10800.0,40.2009,40.2076,40.1605,40.1672,10800.0
2012-02-24 12:25:00,59.64,59.65,59.56,59.58,7800.0,40.1672,40.1739,40.1133,40.1268,7800.0
2012-02-24 12:30:00,59.58,59.65,59.55,59.64,18100.0,40.1268,40.1739,40.1066,40.1672,18100.0
2012-02-24 12:35:00,59.64,59.64,59.57,59.57,6800.0,40.1672,40.1672,40.12,40.12,6800.0
2012-02-24 12:40:00,59.57,59.58,59.55,59.56,6500.0,40.12,40.1268,40.1066,40.1133,6500.0
2012-02-24 12:45:00,59.57,59.58,59.53,59.53,6000.0,40.12,40.1268,40.0931,40.0931,6000.0
2012-02-24 12:50:00,59.55,59.56,59.52,59.53,6900.0,40.1066,40.1133,40.0864,40.0931,6900.0
2012-02-24 12:55:00,59.53,59.56,59.52,59.53,5800.0,40.0931,40.1133,40.0864,40.0931,5800.0
2012-02-24 13:00:00,59.54,59.58,59.53,59.56,9800.0,40.0998,40.1268,40.0931,40.1133,9800.0
2012-02-24 13:05:00,59.56,59.59,59.55,59.57,7800.0,40.1133,40.1335,40.1066,40.12,7800.0
2012-02-24 13:10:00,59.57,59.59,59.53,59.53,7200.0,40.12,40.1335,40.0931,40.0931,7200.0
2012-02-24 13:15:00,59.53,59.53,59.45,59.48,7100.0,40.0931,40.0931,40.0392,40.0594,7100.0
2012-02-24 13:20:00,59.47,59.48,59.44,59.45,16100.0,40.0527,40.0594,40.0325,40.0392,16100.0
2012-02-24 13:25:00,59.45,59.46,59.36,59.38,9700.0,40.0392,40.046,39.9786,39.9921,9700.0
2012-02-24 13:30:00,59.38,59.38,59.33,59.36,20000.0,39.9921,39.9921,39.9584,39.9786,20000.0
2012-02-24 13:35:00,59.37,59.37,59.29,59.31,16000.0,39.9854,39.9854,39.9315,39.9449,16000.0
2012-02-24 13:40:00,59.31,59.31,59.27,59.28,10500.0,39.9449,39.9449,39.918,39.9247,10500.0
2012-02-24 13:45:00,59.26,59.3,59.26,59.26,12700.0,39.9113,39.9382,39.9113,39.9113,12700.0
2012-02-24 13:50:00,59.27,59.31,59.25,59.31,10700.0,39.918,39.9449,39.9045,39.9449,10700.0
2012-02-24 13:55:00,59.3,59.32,59.3,59.32,6600.0,39.9382,39.9517,39.9382,39.9517,6600.0
2012-02-24 14:00:00,59.32,59.36,59.32,59.34,13100.0,39.9517,39.9786,39.9517,39.9651,13100.0
2012-02-24 14:05:00,59.33,59.35,59.27,59.29,14100.0,39.9584,39.9719,39.918,39.9315,14100.0
2012-02-24 14:10:00,59.29,59.31,59.28,59.31,5500.0,39.9315,39.9449,39.9247,39.9449,5500.0
2012-02-24 14:15:00,59.31,59.32,59.17,59.17,22700.0,39.9449,39.9517,39.8507,39.8507,22700.0
2012-02-24 14:20:00,59.18,59.18,59.15,59.16,18300.0,39.8574,39.8574,39.8372,39.8439,18300.0
2012-02-24 14:25:00,59.15,59.21,59.14,59.21,31000.0,39.8372,39.8776,39.8304,39.8776,31000.0
2012-02-24 14:30:00,59.2,59.21,59.09,59.17,24300.0,39.8709,39.8776,39.7968,39.8507,24300.0
2012-02-24 14:35:00,59.16,59.16,59.08,59.12,15200.0,39.8439,39.8439,39.79,39.817,15200.0
2012-02-24 14:40:00,59.12,59.13,59.1,59.11,10600.0,39.817,39.8237,39.8035,39.8102,10600.0
2012-02-24 14:45:00,59.1,59.15,59.08,59.14,16900.0,39.8035,39.8372,39.79,39.8304,16900.0
2012-02-24 14:50:00,59.13,59.14,59.07,59.1,16800.0,39.8237,39.8304,39.7833,39.8035,16800.0
2012-02-24 14:55:00,59.1,59.13,59.08,59.12,14100.0,39.8035,39.8237,39.79,39.817,14100.0
2012-02-24 15:00:00,59.12,59.17,59.1,59.12,17100.0,39.817,39.8507,39.8035,39.817,17100.0
2012-02-24 15:05:00,59.12,59.18,59.12,59.16,21700.0,39.817,39.8574,39.817,39.8439,21700.0
2012-02-24 15:10:00,59.17,59.18,59.14,59.17,22300.0,39.8507,39.8574,39.8304,39.8507,22300.0
2012-02-24 15:15:00,59.17,59.24,59.16,59.24,63200.0,39.8507,39.8978,39.8439,39.8978,63200.0
2012-02-24 15:20:00,59.23,59.32,59.22,59.29,31400.0,39.8911,39.9517,39.8843,39.9315,31400.0
2012-02-24 15:25:00,59.29,59.33,59.24,59.26,140900.0,39.9315,39.9584,39.8978,39.9113,140900.0
2012-02-24 15:30:00,59.26,59.28,59.2,59.26,170000.0,39.9113,39.9247,39.8709,39.9113,170000.0
2012-02-24 15:35:00,59.26,59.38,59.26,59.37,47000.0,39.9113,39.9921,39.9113,39.9854,47000.0
2012-02-24 15:40:00,59.37,59.37,59.3,59.35,67100.0,39.9854,39.9854,39.9382,39.9719,67100.0
2012-02-24 15:45:00,59.36,59.36,59.32,59.35,30500.0,39.9786,39.9786,39.9517,39.9719,30500.0
2012-02-24 15:50:00,59.36,59.36,59.3,59.36,82200.0,39.9786,39.9786,39.9382,39.9786,82200.0
2012-02-24 15:55:00,59.36,59.39,59.33,59.39,217900.0,39.9786,39.9988,39.9584,39.9988,217900.0
2012-02-27 09:30:00,59.1,59.21,58.96,58.98,92300.0,39.8035,39.8776,39.7092,39.7227,92300.0
2012-02-27 09:35:00,58.97,59.02,58.88,58.9,46200.0,39.716,39.7496,39.6553,39.6688,46200.0
2012-02-27 09:40:00,58.88,58.93,58.78,58.84,30700.0,39.6553,39.689,39.588,39.6284,30700.0
2012-02-27 09:45:00,58.84,59.05,58.84,58.97,36100.0,39.6284,39.7698,39.6284,39.716,36100.0
2012-02-27 09:50:00,58.97,59.1,58.97,59.06,53500.0,39.716,39.8035,39.716,39.7766,53500.0
2012-02-27 09:55:00,59.06,59.1,58.99,59.09,61800.0,39.7766,39.8035,39.7294,39.7968,61800.0
2012-02-27 10:00:00,59.08,59.18,59.07,59.14,23600.0,39.79,39.8574,39.7833,39.8304,23600.0
2012-02-27 10:05:00,59.15,59.24,59.14,59.24,16900.0,39.8372,39.8978,39.8304,39.8978,16900.0
2012-02-27 10:10:00,59.24,59.24,59.18,59.2,32000.0,39.8978,39.8978,39.8574,39.8709,32000.0
2012-02-27 10:15:00,59.22,59.22,59.1,59.19,22900.0,39.8843,39.8843,39.8035,39.8641,22900.0
2012-02-27 10:20:00,59.18,59.29,59.16,59.28,25900.0,39.8574,39.9315,39.8439,39.9247,25900.0
2012-02-27 10:25:00,59.26,59.37,59.26,59.37,17100.0,39.9113,39.9854,39.9113,39.9854,17100.0
2012-02-27 10:30:00,59.37,59.38,59.24,59.27,42300.0,39.9854,39.9921,39.8978,39.918,42300.0
2012-02-27 10:35:00,59.27,59.32,59.26,59.3,23300.0,39.918,39.9517,39.9113,39.9382,23300.0
2012-02-27 10:40:00,59.3,59.64,59.28,59.6,47600.0,39.9382,40.1672,39.9247,40.1403,47600.0
2012-02-27 10:45:00,59.61,59.68,59.52,59.54,22100.0,40.147,40.1941,40.0864,40.0998,22100.0
2012-02-27 10:50:00,59.57,59.57,59.48,59.48,10900.0,40.12,40.12,40.0594,40.0594,10900.0
2012-02-27 10:55:00,59.48,59.5,59.43,59.43,13100.0,40.0594,40.0729,40.0258,40.0258,13100.0
2012-02-27 11:00:00,59.44,59.52,59.44,59.49,37600.0,40.0325,40.0864,40.0325,40.0662,37600.0
2012-02-27 11:05:00,59.48,59.5,59.4,59.45,51600.0,40.0594,40.0729,40.0056,40.0392,51600.0
2012-02-27 11:10:00,59.45,59.45,59.4,59.43,27400.0,40.0392,40.0392,40.0056,40.0258,27400.0
2012-02-27 11:15:00,59.44,59.47,59.4,59.47,25800.0,40.0325,40.0527,40.0056,40.0527,25800.0
2012-02-27 11:20:00,59.47,59.57,59.46,59.53,60300.0,40.0527,40.12,40.046,40.0931,60300.0
2012-02-27 11:25:00,59.54,59.54,59.4,59.42,40300.0,40.0998,40.0998,40.0056,40.019,40300.0
2012-02-27 11:30:00,59.46,59.47,59.39,59.41,27500.0,40.046,40.0527,39.9988,40.0123,27500.0
2012-02-27 11:35:00,59.39,59.44,59.38,59.4,25200.0,39.9988,40.0325,39.9921,40.0056,25200.0
2012-02-27 11:40:00,59.4,59.43,59.39,59.4,26000.0,40.0056,40.0258,39.9988,40.0056,26000.0
2012-02-27 11:45:00,59.4,59.45,59.39,59.41,27000.0,40.0056,40.0392,39.9988,40.0123,27000.0
2012-02-27 11:50:00,59.42,59.46,59.4,59.4,41800.0,40.019,40.046,40.0056,40.0056,41800.0
2012-02-27 11:55:00,59.41,59.51,59.41,59.51,26000.0,40.0123,40.0796,40.0123,40.0796,26000.0
2012-02-27 12:00:00,59.51,59.51,59.42,59.48,67300.0,40.0796,40.0796,40.019,40.0594,67300.0
2012-02-27 12:05:00,59.48,59.5,59.43,59.44,50700.0,40.0594,40.0729,40.0258,40.0325,50700.0
2012-02-27 12:10:00,59.44,59.5,59.43,59.49,19200.0,40.0325,40.0729,40.0258,40.0662,19200.0
2012-02-27 12:15:00,59.49,59.49,59.45,59.45,14300.0,40.0662,40.0662,40.0392,40.0392,14300.0
2012-02-27 12:20:00,59.44,59.45,59.4,59.4,24900.0,40.0325,40.0392,40.0056,40.0056,24900.0
2012-02-27 12:25:00,59.4,59.4,59.38,59.4,12500.0,40.0056,40.0056,39.9921,40.0056,12500.0
2012-02-27 12:30:00,59.4,59.41,59.35,59.38,27300.0,40.0056,40.0123,39.9719,39.9921,27300.0
2012-02-27 12:35:00,59.39,59.42,59.39,59.4,56800.0,39.9988,40.019,39.9988,40.0056,56800.0
2012-02-27 12:40:00,59.4,59.44,59.38,59.43,22800.0,40.0056,40.0325,39.9921,40.0258,22800.0
2012-02-27 12:45:00,59.42,59.5,59.42,59.5,12100.0,40.019,40.0729,40.019,40.0729,12100.0
2012-02-27 12:50:00,59.5,59.64,59.49,59.55,59500.0,40.0729,40.1672,40.0662,40.1066,59500.0
2012-02-27 12:55:00,59.55,59.55,59.47,59.49,20200.0,40.1066,40.1066,40.0527,40.0662,20200.0
2012-02-27 13:00:00,59.5,59.5,59.44,59.44,75300.0,40.0729,40.0729,40.0325,40.0325,75300.0
2012-02-27 13:05:00,59.45,59.5,59.41,59.5,20900.0,40.0392,40.0729,40.0123,40.0729,20900.0
2012-02-27 13:10:00,59.5,59.5,59.48,59.48,12700.0,40.0729,40.0729,40.0594,40.0594,12700.0
2012-02-27 13:15:00,59.48,59.5,59.48,59.49,17200.0,40.0594,40.0729,40.0594,40.0662,17200.0
2012-02-27 13:20:00,59.48,59.5,59.48,59.49,12200.0,40.0594,40.0729,40.0594,40.0662,12200.0
2012-02-27 13:25:00,59.49,59.5,59.45,59.47,11200.0,40.0662,40.0729,40.0392,40.0527,11200.0
2012-02-27 13:30:00,59.48,59.5,59.47,59.5,21200.0,40.0594,40.0729,40.0527,40.0729,21200.0
2012-02-27 13:35:00,59.49,59.5,59.47,59.5,22200.0,40.0662,40.0729,40.0527,40.0729,22200.0
2012-02-27 13:40:00,59.5,59.52,59.48,59.5,32700.0,40.0729,40.0864,40.0594,40.0729,32700.0
2012-02-27 13:45:00,59.5,59.5,59.46,59.48,36700.0,40.0729,40.0729,40.046,40.0594,36700.0
2012-02-27 13:50:00,59.48,59.5,59.42,59.46,38000.0,40.0594,40.0729,40.019,40.046,38000.0
2012-02-27 13:55:00,59.46,59.47,59.43,59.46,35700.0,40.046,40.0527,40.0258,40.046,35700.0
2012-02-27 14:00:00,59.46,59.5,59.46,59.49,26700.0,40.046,40.0729,40.046,40.0662,26700.0
2012-02-27 14:05:00,59.49,59.5,59.46,59.49,69700.0,40.0662,40.0729,40.046,40.0662,69700.0
2012-02-27 14:10:00,59.5,59.5,59.47,59.49,24200.0,40.0729,40.0729,40.0527,40.0662,24200.0
2012-02-27 14:15:00,59.49,59.5,59.47,59.5,17800.0,40.0662,40.0729,40.0527,40.0729,17800.0
2012-02-27 14:20:00,59.49,59.54,59.48,59.49,20800.0,40.0662,40.0998,40.0594,40.0662,20800.0
2012-02-27 14:25:00,59.5,59.53,59.47,59.5,20400.0,40.0729,40.0931,40.0527,40.0729,20400.0
2012-02-27 14:30:00,59.51,59.53,59.48,59.52,25300.0,40.0796,40.0931,40.0594,40.0864,25300.0
2012-02-27 14:35:00,59.52,59.53,59.47,59.48,30000.0,40.0864,40.0931,40.0527,40.0594,30000.0
2012-02-27 14:40:00,59.48,59.51,59.48,59.5,33200.0,40.0594,40.0796,40.0594,40.0729,33200.0
2012-02-27 14:45:00,59.5,59.5,59.47,59.49,36000.0,40.0729,40.0729,40.0527,40.0662,36000.0
2012-02-27 14:50:00,59.49,59.49,59.47,59.48,22900.0,40.0662,40.0662,40.0527,40.0594,22900.0
2012-02-27 14:55:00,59.49,59.5,59.45,59.46,59700.0,40.0662,40.0729,40.0392,40.046,59700.0
2012-02-27 15:00:00,59.45,59.5,59.44,59.49,165800.0,40.0392,40.0729,40.0325,40.0662,165800.0
2012-02-27 15:05:00,59.49,59.51,59.41,59.45,69300.0,40.0662,40.0796,40.0123,40.0392,69300.0
2012-02-27 15:10:00,59.45,59.5,59.44,59.46,54900.0,40.0392,40.0729,40.0325,40.046,54900.0
2012-02-27 15:15:00,59.47,59.47,59.37,59.41,102200.0,40.0527,40.0527,39.9854,40.0123,102200.0
2012-02-27 15:20:00,59.41,59.43,59.38,59.4,40700.0,40.0123,40.0258,39.9921,40.0056,40700.0
2012-02-27 15:25:00,59.4,59.45,59.4,59.44,36300.0,40.0056,40.0392,40.0056,40.0325,36300.0
2012-02-27 15:30:00,59.45,59.49,59.42,59.45,82100.0,40.0392,40.0662,40.019,40.0392,82100.0
2012-02-27 15:35:00,59.45,59.5,59.43,59.46,99800.0,40.0392,40.0729,40.0258,40.046,99800.0
2012-02-27 15:40:00,59.46,59.49,59.44,59.45,75100.0,40.046,40.0662,40.0325,40.0392,75100.0
2012-02-27 15:45:00,59.44,59.49,59.4,59.47,145300.0,40.0325,40.0662,40.0056,40.0527,145300.0
2012-02-27 15:50:00,59.47,59.48,59.45,59.48,144400.0,40.0527,40.0594,40.0392,40.0594,144400.0
2012-02-27 15:55:00,59.47,59.53,59.42,59.42,351000.0,40.0527,40.0931,40.019,40.019,351000.0
2012-02-28 09:30:00,59.42,59.65,59.27,59.32,61800.0,40.019,40.1739,39.918,39.9517,61800.0
2012-02-28 09:35:00,59.32,59.45,59.3,59.45,37300.0,39.9517,40.0392,39.9382,40.0392,37300.0
2012-02-28 09:40:00,59.45,59.45,59.1,59.1,41900.0,40.0392,40.0392,39.8035,39.8035,41900.0
2012-02-28 09:45:00,59.08,59.3,59.06,59.27,37900.0,39.79,39.9382,39.7766,39.918,37900.0
2012-02-28 09:50:00,59.26,59.4,59.25,59.33,27700.0,39.9113,40.0056,39.9045,39.9584,27700.0
2012-02-28 09:55:00,59.33,59.46,59.33,59.44,96900.0,39.9584,40.046,39.9584,40.0325,96900.0
2012-02-28 10:00:00,59.46,59.59,59.4,59.56,158900.0,40.046,40.1335,40.0056,40.1133,158900.0
2012-02-28 10:05:00,59.56,59.62,59.37,59.37,127100.0,40.1133,40.1537,39.9854,39.9854,127100.0
2012-02-28 10:10:00,59.36,59.48,59.32,59.37,25800.0,39.9786,40.0594,39.9517,39.9854,25800.0
2012-02-28 10:15:00,59.36,59.41,59.26,59.37,22200.0,39.9786,40.0123,39.9113,39.9854,22200.0
2012-02-28 10:20:00,59.35,59.42,59.33,59.33,32500.0,39.9719,40.019,39.9584,39.9584,32500.0
2012-02-28 10:25:00,59.34,59.44,59.31,59.4,25400.0,39.9651,40.0325,39.9449,40.0056,25400.0
2012-02-28 10:30:00,59.4,59.54,59.4,59.5,58800.0,40.0056,40.0998,40.0056,40.0729,58800.0
2012-02-28 10:35:00,59.53,59.58,59.49,59.54,38000.0,40.0931,40.1268,40.0662,40.0998,38000.0
2012-02-28 10:40:00,59.54,59.61,59.51,59.53,60500.0,40.0998,40.147,40.0796,40.0931,60500.0
2012-02-28 10:45:00,59.54,59.56,59.51,59.51,23000.0,40.0998,40.1133,40.0796,40.0796,23000.0
2012-02-28 10:50:00,59.5,59.54,59.4,59.47,29200.0,40.0729,40.0998,40.0056,40.0527,29200.0
2012-02-28 10:55:00,59.47,59.55,59.45,59.55,27100.0,40.0527,40.1066,40.0392,40.1066,27100.0
2012-02-28 11:00:00,59.55,59.56,59.47,59.48,66300.0,40.1066,40.1133,40.0527,40.0594,66300.0
2012-02-28 11:05:00,59.49,59.58,59.48,59.53,43900.0,40.0662,40.1268,40.0594,40.0931,43900.0
2012-02-28 11:10:00,59.53,59.55,59.51,59.54,47900.0,40.0931,40.1066,40.0796,40.0998,47900.0
2012-02-28 11:15:00,59.55,59.56,59.46,59.52,31800.0,40.1066,40.1133,40.046,40.0864,31800.0
2012-02-28 11:20:00,59.51,59.55,59.51,59.54,24300.0,40.0796,40.1066,40.0796,40.0998,24300.0
2012-02-28 11:25:00,59.55,59.58,59.52,59.53,35000.0,40.1066,40.1268,40.0864,40.0931,35000.0
2012-02-28 11:30:00,59.54,59.55,59.53,59.55,17000.0,40.0998,40.1066,40.0931,40.1066,17000.0
2012-02-28 11:35:00,59.54,59.57,59.52,59.52,13300.0,40.0998,40.12,40.0864,40.0864,13300.0
2012-02-28 11:40:00,59.52,59.57,59.5,59.56,33600.0,40.0864,40.12,40.0729,40.1133,33600.0
2012-02-28 11:45:00,59.56,59.59,59.55,59.57,27500.0,40.1133,40.1335,40.1066,40.12,27500.0
2012-02-28 11:50:00,59.57,59.57,59.48,59.53,18000.0,40.12,40.12,40.0594,40.0931,18000.0
2012-02-28 11:55:00,59.54,59.62,59.54,59.6,44500.0,40.0998,40.1537,40.0998,40.1403,44500.0
2012-02-28 12:00:00,59.59,59.62,59.59,59.61,21700.0,40.1335,40.1537,40.1335,40.147,21700.0
2012-02-28 12:05:00,59.62,59.62,59.58,59.59,18500.0,40.1537,40.1537,40.1268,40.1335,18500.0
2012-02-28 12:10:00,59.59,59.59,59.53,59.54,20900.0,40.1335,40.1335,40.0931,40.0998,20900.0
2012-02-28 12:15:00,59.53,59.53,59.47,59.51,15600.0,40.0931,40.0931,40.0527,40.0796,15600.0
2012-02-28 12:20:00,59.52,59.56,59.49,59.55,6400.0,40.0864,40.1133,40.0662,40.1066,6400.0
2012-02-28 12:25:00,59.55,59.55,59.49,59.5,15100.0,40.1066,40.1066,40.0662,40.0729,15100.0
2012-02-28 12:30:00,59.5,59.56,59.5,59.55,27300.0,40.0729,40.1133,40.0729,40.1066,27300.0
2012-02-28 12:35:00,59.54,59.55,59.49,59.52,30100.0,40.0998,40.1066,40.0662,40.0864,30100.0
2012-02-28 12:40:00,59.52,59.54,59.48,59.53,13700.0,40.0864,40.0998,40.0594,40.0931,13700.0
2012-02-28 12:45:00,59.52,59.61,59.52,59.61,16200.0,40.0864,40.147,40.0864,40.147,16200.0
2012-02-28 12:50:00,59.6,59.63,59.6,59.61,24200.0,40.1403,40.1605,40.1403,40.147,24200.0
2012-02-28 12:55:00,59.62,59.65,59.61,59.65,17900.0,40.1537,40.1739,40.147,40.1739,17900.0
2012-02-28 13:00:00,59.66,59.66,59.61,59.65,20100.0,40.1807,40.1807,40.147,40.1739,20100.0
2012-02-28 13:05:00,59.65,59.68,59.61,59.62,32300.0,40.1739,40.1941,40.147,40.1537,32300.0
2012-02-28 13:10:00,59.62,59.66,59.62,59.65,10500.0,40.1537,40.1807,40.1537,40.1739,10500.0
2012-02-28 13:15:00,59.65,59.65,59.61,59.61,19400.0,40.1739,40.1739,40.147,40.147,19400.0
2012-02-28 13:20:00,59.61,59.63,59.61,59.61,23000.0,40.147,40.1605,40.147,40.147,23000.0
2012-02-28 13:25:00,59.61,59.62,59.61,59.62,25900.0,40.147,40.1537,40.147,40.1537,25900.0
2012-02-28 13:30:00,59.61,59.62,59.58,59.61,19500.0,40.147,40.1537,40.1268,40.147,19500.0
2012-02-28 13:35:00,59.6,59.63,59.57,59.63,42800.0,40.1403,40.1605,40.12,40.1605,42800.0
2012-02-28 13:40:00,59.63,59.63,59.57,59.59,13300.0,40.1605,40.1605,40.12,40.1335,13300.0
2012-02-28 13:45:00,59.59,59.62,59.5,59.5,23600.0,40.1335,40.1537,40.0729,40.0729,23600.0
2012-02-28 13:50:00,59.49,59.53,59.44,59.47,49000.0,40.0662,40.0931,40.0325,40.0527,49000.0
2012-02-28 13:55:00,59.49,59.55,59.46,59.5,53700.0,40.0662,40.1066,40.046,40.0729,53700.0
2012-02-28 14:00:00,59.5,59.56,59.48,59.53,21600.0,40.0729,40.1133,40.0594,40.0931,21600.0
2012-02-28 14:05:00,59.53,59.54,59.5,59.52,12200.0,40.0931,40.0998,40.0729,40.0864,12200.0
2012-02-28 14:10:00,59.52,59.54,59.47,59.52,19000.0,40.0864,40.0998,40.0527,40.0864,19000.0
2012-02-28 14:15:00,59.51,59.56,59.51,59.55,18100.0,40.0796,40.1133,40.0796,40.1066,18100.0
2012-02-28 14:20:00,59.56,59.56,59.51,59.52,19500.0,40.1133,40.1133,40.0796,40.0864,19500.0
2012-02-28 14:25:00,59.53,59.54,59.45,59.47,16400.0,40.0931,40.0998,40.0392,40.0527,16400.0
2012-02-28 14:30:00,59.47,59.5,59.45,59.48,69200.0,40.0527,40.0729,40.0392,40.0594,69200.0
2012-02-28 14:35:00,59.48,59.5,59.43,59.5,20000.0,40.0594,40.0729,40.0258,40.0729,20000.0
2012-02-28 14:40:00,59.51,59.54,59.48,59.5,22200.0,40.0796,40.0998,40.0594,40.0729,22200.0
2012-02-28 14:45:00,59.49,59.56,59.49,59.55,16500.0,40.0662,40.1133,40.0662,40.1066,16500.0
2012-02-28 14:50:00,59.55,59.55,59.48,59.49,30700.0,40.1066,40.1066,40.0594,40.0662,30700.0
2012-02-28 14:55:00,59.49,59.51,59.45,59.47,18000.0,40.0662,40.0796,40.0392,40.0527,18000.0
2012-02-28 15:00:00,59.48,59.53,59.46,59.53,17000.0,40.0594,40.0931,40.046,40.0931,17000.0
2012-02-28 15:05:00,59.53,59.53,59.48,59.51,19400.0,40.0931,40.0931,40.0594,40.0796,19400.0
2012-02-28 15:10:00,59.51,59.52,59.45,59.5,34400.0,40.0796,40.0864,40.0392,40.0729,34400.0
2012-02-28 15:15:00,59.5,59.57,59.5,59.54,63100.0,40.0729,40.12,40.0729,40.0998,63100.0
2012-02-28 15:20:00,59.54,59.56,59.49,59.51,31000.0,40.0998,40.1133,40.0662,40.0796,31000.0
2012-02-28 15:25:00,59.52,59.52,59.45,59.47,43000.0,40.0864,40.0864,40.0392,40.0527,43000.0
2012-02-28 15:30:00,59.46,59.48,59.44,59.46,75200.0,40.046,40.0594,40.0325,40.046,75200.0
2012-02-28 15:35:00,59.47,59.5,59.45,59.48,46000.0,40.0527,40.0729,40.0392,40.0594,46000.0
2012-02-28 15:40:00,59.48,59.55,59.46,59.52,48400.0,40.0594,40.1066,40.046,40.0864,48400.0
2012-02-28 15:45:00,59.53,59.59,59.51,59.51,42500.0,40.0931,40.1335,40.0796,40.0796,42500.0
2012-02-28 15:50:00,59.51,59.59,59.49,59.55,94600.0,40.0796,40.1335,40.0662,40.1066,94600.0
2012-02-28 15:55:00,59.55,59.55,59.47,59.53,103600.0,40.1066,40.1066,40.0527,40.0931,103600.0
2012-02-29 09:30:00,59.54,59.67,59.45,59.55,57900.0,40.0998,40.1874,40.0392,40.1066,57900.0
2012-02-29 09:35:00,59.6,59.75,59.54,59.61,48400.0,40.1403,40.2413,40.0998,40.147,48400.0
2012-02-29 09:40:00,59.59,59.7,59.56,59.67,50500.0,40.1335,40.2076,40.1133,40.1874,50500.0
2012-02-29 09:45:00,59.7,59.9,59.57,59.86,87600.0,40.2076,40.3423,40.12,40.3154,87600.0
2012-02-29 09:50:00,59.85,60.03,59.84,60.0,98600.0,40.3086,40.4299,40.3019,40.4097,98600.0
2012-02-29 09:55:00,60.0,60.04,59.81,59.85,63700.0,40.4097,40.4366,40.2817,40.3086,63700.0
2012-02-29 10:00:00,59.89,60.14,59.88,59.98,77100.0,40.3356,40.5039,40.3288,40.3962,77100.0
2012-02-29 10:05:00,59.99,60.02,59.87,59.9,126100.0,40.4029,40.4231,40.3221,40.3423,126100.0
2012-02-29 10:10:00,59.9,59.91,59.85,59.9,54000.0,40.3423,40.349,40.3086,40.3423,54000.0
2012-02-29 10:15:00,59.9,59.9,59.84,59.85,17600.0,40.3423,40.3423,40.3019,40.3086,17600.0
2012-02-29 10:20:00,59.85,59.89,59.78,59.87,21400.0,40.3086,40.3356,40.2615,40.3221,21400.0
2012-02-29 10:25:00,59.87,59.87,59.75,59.84,21200.0,40.3221,40.3221,40.2413,40.3019,21200.0
2012-02-29 10:30:00,59.83,59.83,59.72,59.77,19100.0,40.2952,40.2952,40.2211,40.2547,19100.0
2012-02-29 10:35:00,59.77,59.8,59.68,59.7,24700.0,40.2547,40.275,40.1941,40.2076,24700.0
2012-02-29 10:40:00,59.71,59.72,59.6,59.63,19100.0,40.2143,40.2211,40.1403,40.1605,19100.0
2012-02-29 10:45:00,59.63,59.63,59.47,59.48,54700.0,40.1605,40.1605,40.0527,40.0594,54700.0
2012-02-29 10:50:00,59.47,59.55,59.26,59.5,84000.0,40.0527,40.1066,39.9113,40.0729,84000.0
2012-02-29 10:55:00,59.5,59.52,59.33,59.47,60700.0,40.0729,40.0864,39.9584,40.0527,60700.0
2012-02-29 11:00:00,59.47,59.48,59.33,59.35,46000.0,40.0527,40.0594,39.9584,39.9719,46000.0
2012-02-29 11:05:00,59.36,59.47,59.31,59.45,22200.0,39.9786,40.0527,39.9449,40.0392,22200.0
2012-02-29 11:10:00,59.45,59.47,59.32,59.32,25400.0,40.0392,40.0527,39.9517,39.9517,25400.0
2012-02-29 11:15:00,59.33,59.41,59.32,59.39,11800.0,39.9584,40.0123,39.9517,39.9988,11800.0
2012-02-29 11:20:00,59.4,59.42,59.19,59.23,27800.0,40.0056,40.019,39.8641,39.8911,27800.0
2012-02-29 11:25:00,59.25,59.25,59.13,59.13,32400.0,39.9045,39.9045,39.8237,39.8237,32400.0
2012-02-29 11:30:00,59.11,59.24,59.09,59.23,25900.0,39.8102,39.8978,39.7968,39.8911,25900.0
2012-02-29 11:35:00,59.22,59.33,59.22,59.3,7700.0,39.8843,39.9584,39.8843,39.9382,7700.0
2012-02-29 11:40:00,59.31,59.42,59.31,59.35,17300.0,39.9449,40.019,39.9449,39.9719,17300.0
2012-02-29 11:45:00,59.35,59.48,59.35,59.47,24100.0,39.9719,40.0594,39.9719,40.0527,24100.0
2012-02-29 11:50:00,59.47,59.47,59.41,59.44,19900.0,40.0527,40.0527,40.0123,40.0325,19900.0
2012-02-29 11:55:00,59.45,59.47,59.41,59.41,13100.0,40.0392,40.0527,40.0123,40.0123,13100.0
2012-02-29 12:00:00,59.41,59.41,59.28,59.29,25500.0,40.0123,40.0123,39.9247,39.9315,25500.0
2012-02-29 12:05:00,59.29,59.29,59.18,59.23,32500.0,39.9315,39.9315,39.8574,39.8911,32500.0
2012-02-29 12:10:00,59.23,59.25,59.19,59.22,14000.0,39.8911,39.9045,39.8641,39.8843,14000.0
2012-02-29 12:15:00,59.23,59.36,59.23,59.33,11500.0,39.8911,39.9786,39.8911,39.9584,11500.0
2012-02-29 12:20:00,59.33,59.42,59.3,59.39,16300.0,39.9584,40.019,39.9382,39.9988,16300.0
2012-02-29 12:25:00,59.38,59.41,59.37,59.4,6600.0,39.9921,40.0123,39.9854,40.0056,6600.0
2012-02-29 12:30:00,59.4,59.45,59.39,59.42,20800.0,40.0056,40.0392,39.9988,40.019,20800.0
2012-02-29 12:35:00,59.42,59.43,59.37,59.4,18600.0,40.019,40.0258,39.9854,40.0056,18600.0
2012-02-29 12:40:00,59.41,59.41,59.28,59.29,16100.0,40.0123,40.0123,39.9247,39.9315,16100.0
2012-02-29 12:45:00,59.29,59.33,59.25,59.27,18700.0,39.9315,39.9584,39.9045,39.918,18700.0
2012-02-29 12:50:00,59.26,59.35,59.26,59.35,16700.0,39.9113,39.9719,39.9113,39.9719,16700.0
2012-02-29 12:55:00,59.35,59.35,59.3,59.33,9000.0,39.9719,39.9719,39.9382,39.9584,9000.0
2012-02-29 13:00:00,59.34,59.38,59.31,59.38,43000.0,39.9651,39.9921,39.9449,39.9921,43000.0
2012-02-29 13:05:00,59.38,59.57,59.38,59.54,124300.0,39.9921,40.12,39.9921,40.0998,124300.0
2012-02-29 13:10:00,59.53,59.56,59.46,59.46,81100.0,40.0931,40.1133,40.046,40.046,81100.0
2012-02-29 13:15:00,59.44,59.5,59.4,59.45,17900.0,40.0325,40.0729,40.0056,40.0392,17900.0
2012-02-29 13:20:00,59.44,59.56,59.42,59.52,25400.0,40.0325,40.1133,40.019,40.0864,25400.0
2012-02-29 13:25:00,59.53,59.58,59.52,59.52,17600.0,40.0931,40.1268,40.0864,40.0864,17600.0
2012-02-29 13:30:00,59.53,59.6,59.52,59.6,19800.0,40.0931,40.1403,40.0864,40.1403,19800.0
2012-02-29 13:35:00,59.59,59.6,59.5,59.52,21200.0,40.1335,40.1403,40.0729,40.0864,21200.0
2012-02-29 13:40:00,59.53,59.58,59.53,59.57,11000.0,40.0931,40.1268,40.0931,40.12,11000.0
2012-02-29 13:45:00,59.57,59.63,59.54,59.62,23900.0,40.12,40.1605,40.0998,40.1537,23900.0
2012-02-29 13:50:00,59.62,59.64,59.59,59.64,27400.0,40.1537,40.1672,40.1335,40.1672,27400.0
2012-02-29 13:55:00,59.63,59.78,59.63,59.76,33400.0,40.1605,40.2615,40.1605,40.248,33400.0
2012-02-29 14:00:00,59.77,59.79,59.75,59.79,27700.0,40.2547,40.2682,40.2413,40.2682,27700.0
2012-02-29 14:05:00,59.78,59.87,59.78,59.86,42500.0,40.2615,40.3221,40.2615,40.3154,42500.0
2012-02-29 14:10:00,59.86,59.91,59.85,59.86,55800.0,40.3154,40.349,40.3086,40.3154,55800.0
2012-02-29 14:15:00,59.85,59.86,59.82,59.82,35000.0,40.3086,40.3154,40.2884,40.2884,35000.0
2012-02-29 14:20:00,59.82,59.83,59.75,59.78,23100.0,40.2884,40.2952,40.2413,40.2615,23100.0
2012-02-29 14:25:00,59.78,59.84,59.77,59.83,26500.0,40.2615,40.3019,40.2547,40.2952,26500.0
2012-02-29 14:30:00,59.83,59.83,59.8,59.81,79100.0,40.2952,40.2952,40.275,40.2817,79100.0
2012-02-29 14:35:00,59.82,59.9,59.82,59.89,33300.0,40.2884,40.3423,40.2884,40.3356,33300.0
2012-02-29 14:40:00,59.88,59.91,59.86,59.89,50000.0,40.3288,40.349,40.3154,40.3356,50000.0
2012-02-29 14:45:00,59.88,59.9,59.86,59.89,82200.0,40.3288,40.3423,40.3154,40.3356,82200.0
2012-02-29 14:50:00,59.89,59.94,59.89,59.92,48400.0,40.3356,40.3692,40.3356,40.3558,48400.0
2012-02-29 14:55:00,59.92,59.97,59.89,59.91,55400.0,40.3558,40.3894,40.3356,40.349,55400.0
2012-02-29 15:00:00,59.92,59.93,59.75,59.75,49000.0,40.3558,40.3625,40.2413,40.2413,49000.0
2012-02-29 15:05:00,59.75,59.78,59.72,59.72,18400.0,40.2413,40.2615,40.2211,40.2211,18400.0
2012-02-29 15:10:00,59.71,59.72,59.66,59.66,33500.0,40.2143,40.2211,40.1807,40.1807,33500.0
2012-02-29 15:15:00,59.67,59.72,59.65,59.7,43200.0,40.1874,40.2211,40.1739,40.2076,43200.0
2012-02-29 15:20:00,59.7,59.7,59.64,59.67,31500.0,40.2076,40.2076,40.1672,40.1874,31500.0
2012-02-29 15:25:00,59.68,59.68,59.59,59.62,40200.0,40.1941,40.1941,40.1335,40.1537,40200.0
2012-02-29 15:30:00,59.61,59.66,59.58,59.64,86800.0,40.147,40.1807,40.1268,40.1672,86800.0
2012-02-29 15:35:00,59.64,59.66,59.48,59.52,62400.0,40.1672,40.1807,40.0594,40.0864,62400.0
2012-02-29 15:40:00,59.51,59.6,59.51,59.58,63100.0,40.0796,40.1403,40.0796,40.1268,63100.0
2012-02-29 15:45:00,59.57,59.75,59.54,59.69,88000.0,40.12,40.2413,40.0998,40.2009,88000.0
2012-02-29 15:50:00,59.7,59.7,59.58,59.63,83100.0,40.2076,40.2076,40.1268,40.1605,83100.0
2012-02-29 15:55:00,59.64,59.65,59.52,59.54,265500.0,40.1672,40.1739,40.0864,40.0998,265500.0
2012-03-01 09:30:00,59.7,60.1,59.61,60.08,31400.0,40.2076,40.477,40.147,40.4635,31400.0
2012-03-01 09:35:00,60.07,60.22,60.05,60.09,16200.0,40.4568,40.5578,40.4433,40.4703,16200.0
2012-03-01 09:40:00,60.12,60.19,59.97,59.97,19400.0,40.4905,40.5376,40.3894,40.3894,19400.0
2012-03-01 09:45:00,60.01,60.2,59.99,60.14,11700.0,40.4164,40.5444,40.4029,40.5039,11700.0
2012-03-01 09:50:00,60.14,60.27,60.13,60.26,18100.0,40.5039,40.5915,40.4972,40.5848,18100.0
2012-03-01 09:55:00,60.25,60.38,60.18,60.24,52900.0,40.578,40.6656,40.5309,40.5713,52900.0
2012-03-01 10:00:00,60.24,60.24,59.86,60.01,42800.0,40.5713,40.5713,40.3154,40.4164,42800.0
2012-03-01 10:05:00,60.02,60.18,60.02,60.16,26500.0,40.4231,40.5309,40.4231,40.5174,26500.0
2012-03-01 10:10:00,60.18,60.36,60.17,60.25,44500.0,40.5309,40.6521,40.5241,40.578,44500.0
2012-03-01 10:15:00,60.25,60.38,60.24,60.38,33600.0,40.578,40.6656,40.5713,40.6656,33600.0
2012-03-01 10:20:00,60.38,60.48,60.35,60.43,25000.0,40.6656,40.7329,40.6454,40.6993,25000.0
2012-03-01 10:25:00,60.45,60.49,60.4,60.4,32900.0,40.7127,40.7397,40.679,40.679,32900.0
2012-03-01 10:30:00,60.41,60.41,60.3,60.31,26200.0,40.6858,40.6858,40.6117,40.6184,26200.0
2012-03-01 10:35:00,60.3,60.39,60.27,60.37,23800.0,40.6117,40.6723,40.5915,40.6588,23800.0
2012-03-01 10:40:00,60.39,60.41,60.31,60.41,24900.0,40.6723,40.6858,40.6184,40.6858,24900.0
2012-03-01 10:45:00,60.4,60.44,60.37,60.43,19600.0,40.679,40.706,40.6588,40.6993,19600.0
2012-03-01 10:50:00,60.43,60.45,60.36,60.44,10100.0,40.6993,40.7127,40.6521,40.706,10100.0
2012-03-01 10:55:00,60.42,60.53,60.41,60.51,32200.0,40.6925,40.7666,40.6858,40.7531,32200.0
2012-03-01 11:00:00,60.51,60.53,60.48,60.49,34100.0,40.7531,40.7666,40.7329,40.7397,34100.0
2012-03-01 11:05:00,60.51,60.55,60.42,60.43,22900.0,40.7531,40.7801,40.6925,40.6993,22900.0
2012-03-01 11:10:00,60.43,60.53,60.31,60.31,19100.0,40.6993,40.7666,40.6184,40.6184,19100.0
2012-03-01 11:15:00,60.31,60.42,60.3,60.35,33300.0,40.6184,40.6925,40.6117,40.6454,33300.0
2012-03-01 11:20:00,60.35,60.35,60.28,60.35,14800.0,40.6454,40.6454,40.5982,40.6454,14800.0
2012-03-01 11:25:00,60.36,60.49,60.27,60.49,16700.0,40.6521,40.7397,40.5915,40.7397,16700.0
2012-03-01 11:30:00,60.5,60.51,60.43,60.43,18800.0,40.7464,40.7531,40.6993,40.6993,18800.0
2012-03-01 11:35:00,60.41,60.5,60.4,60.45,23500.0,40.6858,40.7464,40.679,40.7127,23500.0
2012-03-01 11:40:00,60.46,60.52,60.43,60.51,41600.0,40.7195,40.7599,40.6993,40.7531,41600.0
2012-03-01 11:45:00,60.5,60.54,60.46,60.47,45000.0,40.7464,40.7733,40.7195,40.7262,45000.0
2012-03-01 11:50:00,60.48,60.48,60.36,60.39,12400.0,40.7329,40.7329,40.6521,40.6723,12400.0
2012-03-01 11:55:00,60.39,60.43,60.36,60.43,23400.0,40.6723,40.6993,40.6521,40.6993,23400.0
2012-03-01 12:00:00,60.41,60.41,60.34,60.39,10700.0,40.6858,40.6858,40.6386,40.6723,10700.0
2012-03-01 12:05:00,60.39,60.47,60.36,60.37,38300.0,40.6723,40.7262,40.6521,40.6588,38300.0
2012-03-01 12:10:00,60.38,60.55,60.37,60.54,21200.0,40.6656,40.7801,40.6588,40.7733,21200.0
2012-03-01 12:15:00,60.53,60.55,60.51,60.55,8300.0,40.7666,40.7801,40.7531,40.7801,8300.0
2012-03-01 12:20:00,60.54,60.64,60.51,60.52,32600.0,40.7733,40.8407,40.7531,40.7599,32600.0
2012-03-01 12:25:00,60.53,60.55,60.46,60.55,12000.0,40.7666,40.7801,40.7195,40.7801,12000.0
2012-03-01 12:30:00,60.57,60.69,60.56,60.66,26700.0,40.7935,40.8744,40.7868,40.8542,26700.0
2012-03-01 12:35:00,60.65,60.66,60.55,60.56,18800.0,40.8474,40.8542,40.7801,40.7868,18800.0
2012-03-01 12:40:00,60.55,60.55,60.5,60.52,6600.0,40.7801,40.7801,40.7464,40.7599,6600.0
2012-03-01 12:45:00,60.52,60.59,60.51,60.58,17300.0,40.7599,40.807,40.7531,40.8003,17300.0
2012-03-01 12:50:00,60.57,60.58,60.48,60.55,17700.0,40.7935,40.8003,40.7329,40.7801,17700.0
2012-03-01 12:55:00,60.57,60.57,60.48,60.48,14200.0,40.7935,40.7935,40.7329,40.7329,14200.0
2012-03-01 13:00:00,60.48,60.48,60.39,60.39,19100.0,40.7329,40.7329,40.6723,40.6723,19100.0
2012-03-01 13:05:00,60.4,60.45,60.39,60.43,15200.0,40.679,40.7127,40.6723,40.6993,15200.0
2012-03-01 13:10:00,60.43,60.43,60.35,60.38,15800.0,40.6993,40.6993,40.6454,40.6656,15800.0
2012-03-01 13:15:00,60.37,60.54,60.37,60.53,28400.0,40.6588,40.7733,40.6588,40.7666,28400.0
2012-03-01 13:20:00,60.51,60.6,60.51,60.54,137000.0,40.7531,40.8137,40.7531,40.7733,137000.0
2012-03-01 13:25:00,60.54,60.61,60.54,60.58,35300.0,40.7733,40.8205,40.7733,40.8003,35300.0
2012-03-01 13:30:00,60.57,60.59,60.53,60.55,14000.0,40.7935,40.807,40.7666,40.7801,14000.0
2012-03-01 13:35:00,60.54,60.56,60.5,60.52,12000.0,40.7733,40.7868,40.7464,40.7599,12000.0
2012-03-01 13:40:00,60.53,60.53,60.45,60.45,8800.0,40.7666,40.7666,40.7127,40.7127,8800.0
2012-03-01 13:45:00,60.45,60.48,60.42,60.42,13800.0,40.7127,40.7329,40.6925,40.6925,13800.0
2012-03-01 13:50:00,60.42,60.49,60.4,60.48,13100.0,40.6925,40.7397,40.679,40.7329,13100.0
2012-03-01 13:55:00,60.47,60.47,60.38,60.4,16100.0,40.7262,40.7262,40.6656,40.679,16100.0
2012-03-01 14:00:00,60.4,60.43,60.38,60.42,23300.0,40.679,40.6993,40.6656,40.6925,23300.0
2012-03-01 14:05:00,60.43,60.5,60.41,60.48,30300.0,40.6993,40.7464,40.6858,40.7329,30300.0
2012-03-01 14:10:00,60.47,60.48,60.35,60.39,28400.0,40.7262,40.7329,40.6454,40.6723,28400.0
2012-03-01 14:15:00,60.39,60.42,60.36,60.42,18800.0,40.6723,40.6925,40.6521,40.6925,18800.0
2012-03-01 14:20:00,60.43,60.46,60.3,60.31,27700.0,40.6993,40.7195,40.6117,40.6184,27700.0
2012-03-01 14:25:00,60.31,60.39,60.31,60.34,19200.0,40.6184,40.6723,40.6184,40.6386,19200.0
2012-03-01 14:30:00,60.34,60.38,60.28,60.31,23900.0,40.6386,40.6656,40.5982,40.6184,23900.0
2012-03-01 14:35:00,60.32,60.4,60.31,60.4,53300.0,40.6252,40.679,40.6184,40.679,53300.0
2012-03-01 14:40:00,60.4,60.44,60.38,60.41,65600.0,40.679,40.706,40.6656,40.6858,65600.0
2012-03-01 14:45:00,60.42,60.43,60.36,60.38,36100.0,40.6925,40.6993,40.6521,40.6656,36100.0
2012-03-01 14:50:00,60.4,60.41,60.35,60.37,14600.0,40.679,40.6858,40.6454,40.6588,14600.0
2012-03-01 14:55:00,60.38,60.4,60.37,60.39,15100.0,40.6656,40.679,40.6588,40.6723,15100.0
2012-03-01 15:00:00,60.39,60.42,60.29,60.3,33100.0,40.6723,40.6925,40.605,40.6117,33100.0
2012-03-01 15:05:00,60.31,60.4,60.28,60.3,64500.0,40.6184,40.679,40.5982,40.6117,64500.0
2012-03-01 15:10:00,60.31,60.42,60.29,60.41,63000.0,40.6184,40.6925,40.605,40.6858,63000.0
2012-03-01 15:15:00,60.41,60.41,60.2,60.2,48100.0,40.6858,40.6858,40.5444,40.5444,48100.0
2012-03-01 15:20:00,60.21,60.28,60.12,60.12,73500.0,40.5511,40.5982,40.4905,40.4905,73500.0
2012-03-01 15:25:00,60.13,60.29,60.12,60.28,16700.0,40.4972,40.605,40.4905,40.5982,16700.0
2012-03-01 15:30:00,60.28,60.28,60.07,60.09,57300.0,40.5982,40.5982,40.4568,40.4703,57300.0
2012-03-01 15:35:00,60.09,60.14,60.01,60.12,63500.0,40.4703,40.5039,40.4164,40.4905,63500.0
2012-03-01 15:40:00,60.12,60.31,60.11,60.3,75800.0,40.4905,40.6184,40.4837,40.6117,75800.0
2012-03-01 15:45:00,60.3,60.38,60.27,60.38,68600.0,40.6117,40.6656,40.5915,40.6656,68600.0
2012-03-01 15:50:00,60.38,60.45,60.31,60.39,146200.0,40.6656,40.7127,40.6184,40.6723,146200.0
2012-03-01 15:55:00,60.4,60.42,60.27,60.29,283000.0,40.679,40.6925,40.5915,40.605,283000.0
2012-03-02 09:30:00,60.16,60.41,60.13,60.3,35400.0,40.5174,40.6858,40.4972,40.6117,35400.0
2012-03-02 09:35:00,60.3,60.51,60.24,60.46,22900.0,40.6117,40.7531,40.5713,40.7195,22900.0
2012-03-02 09:40:00,60.4,60.49,60.37,60.41,9000.0,40.679,40.7397,40.6588,40.6858,9000.0
2012-03-02 09:45:00,60.4,60.47,60.36,60.4,30700.0,40.679,40.7262,40.6521,40.679,30700.0
2012-03-02 09:50:00,60.38,60.42,60.21,60.39,30900.0,40.6656,40.6925,40.5511,40.6723,30900.0
2012-03-02 09:55:00,60.41,60.46,60.38,60.43,56400.0,40.6858,40.7195,40.6656,40.6993,56400.0
2012-03-02 10:00:00,60.42,60.42,60.23,60.23,39200.0,40.6925,40.6925,40.5646,40.5646,39200.0
2012-03-02 10:05:00,60.23,60.32,60.18,60.32,19600.0,40.5646,40.6252,40.5309,40.6252,19600.0
2012-03-02 10:10:00,60.31,60.41,60.26,60.39,25100.0,40.6184,40.6858,40.5848,40.6723,25100.0
2012-03-02 10:15:00,60.38,60.6,60.38,60.59,18700.0,40.6656,40.8137,40.6656,40.807,18700.0
2012-03-02 10:20:00,60.6,60.7,60.57,60.65,54700.0,40.8137,40.8811,40.7935,40.8474,54700.0
2012-03-02 10:25:00,60.65,60.68,60.62,60.67,26100.0,40.8474,40.8676,40.8272,40.8609,26100.0
2012-03-02 10:30:00,60.67,60.71,60.47,60.47,32500.0,40.8609,40.8878,40.7262,40.7262,32500.0
2012-03-02 10:35:00,60.48,60.58,60.46,60.46,22400.0,40.7329,40.8003,40.7195,40.7195,22400.0
2012-03-02 10:40:00,60.45,60.5,60.4,60.5,27700.0,40.7127,40.7464,40.679,40.7464,27700.0
2012-03-02 10:45:00,60.51,60.58,60.49,60.5,26600.0,40.7531,40.8003,40.7397,40.7464,26600.0
2012-03-02 10:50:00,60.51,60.67,60.51,60.66,32000.0,40.7531,40.8609,40.7531,40.8542,32000.0
2012-03-02 10:55:00,60.66,60.66,60.49,60.5,22600.0,40.8542,40.8542,40.7397,40.7464,22600.0
2012-03-02 11:00:00,60.5,60.55,60.27,60.27,37200.0,40.7464,40.7801,40.5915,40.5915,37200.0
2012-03-02 11:05:00,60.27,60.28,60.12,60.13,64800.0,40.5915,40.5982,40.4905,40.4972,64800.0
2012-03-02 11:10:00,60.12,60.13,59.95,59.96,88600.0,40.4905,40.4972,40.376,40.3827,88600.0
2012-03-02 11:15:00,59.95,60.06,59.95,60.02,49200.0,40.376,40.4501,40.376,40.4231,49200.0
2012-03-02 11:20:00,60.02,60.03,59.93,59.93,24300.0,40.4231,40.4299,40.3625,40.3625,24300.0
2012-03-02 11:25:00,59.94,60.0,59.93,59.98,16900.0,40.3692,40.4097,40.3625,40.3962,16900.0
2012-03-02 11:30:00,59.96,60.0,59.94,59.96,9300.0,40.3827,40.4097,40.3692,40.3827,9300.0
2012-03-02 11:35:00,59.96,60.01,59.96,60.0,13500.0,40.3827,40.4164,40.3827,40.4097,13500.0
2012-03-02 11:40:00,60.0,60.0,59.86,59.91,26800.0,40.4097,40.4097,40.3154,40.349,26800.0
2012-03-02 11:45:00,59.91,59.91,59.79,59.8,52000.0,40.349,40.349,40.2682,40.275,52000.0
2012-03-02 11:50:00,59.82,59.82,59.76,59.76,14400.0,40.2884,40.2884,40.248,40.248,14400.0
2012-03-02 11:55:00,59.76,59.79,59.75,59.76,21100.0,40.248,40.2682,40.2413,40.248,21100.0
2012-03-02 12:00:00,59.76,59.86,59.73,59.85,15900.0,40.248,40.3154,40.2278,40.3086,15900.0
2012-03-02 12:05:00,59.86,59.88,59.74,59.79,15800.0,40.3154,40.3288,40.2345,40.2682,15800.0
2012-03-02 12:10:00,59.81,59.81,59.76,59.77,8500.0,40.2817,40.2817,40.248,40.2547,8500.0
2012-03-02 12:15:00,59.77,59.83,59.71,59.79,25900.0,40.2547,40.2952,40.2143,40.2682,25900.0
2012-03-02 12:20:00,59.79,59.79,59.69,59.69,25100.0,40.2682,40.2682,40.2009,40.2009,25100.0
2012-03-02 12:25:00,59.69,59.73,59.66,59.72,52400.0,40.2009,40.2278,40.1807,40.2211,52400.0
2012-03-02 12:30:00,59.72,59.74,59.68,59.72,21800.0,40.2211,40.2345,40.1941,40.2211,21800.0
2012-03-02 12:35:00,59.72,59.74,59.66,59.69,30500.0,40.2211,40.2345,40.1807,40.2009,30500.0
2012-03-02 12:40:00,59.69,59.7,59.68,59.7,13100.0,40.2009,40.2076,40.1941,40.2076,13100.0
2012-03-02 12:45:00,59.7,59.74,59.68,59.73,17800.0,40.2076,40.2345,40.1941,40.2278,17800.0
2012-03-02 12:50:00,59.74,59.74,59.7,59.7,21000.0,40.2345,40.2345,40.2076,40.2076,21000.0
2012-03-02 12:55:00,59.7,59.73,59.67,59.67,17200.0,40.2076,40.2278,40.1874,40.1874,17200.0
2012-03-02 13:00:00,59.68,59.73,59.67,59.73,11200.0,40.1941,40.2278,40.1874,40.2278,11200.0
2012-03-02 13:05:00,59.72,59.73,59.6,59.63,28900.0,40.2211,40.2278,40.1403,40.1605,28900.0
2012-03-02 13:10:00,59.64,59.64,59.51,59.53,22200.0,40.1672,40.1672,40.0796,40.0931,22200.0
2012-03-02 13:15:00,59.52,59.56,59.52,59.54,16000.0,40.0864,40.1133,40.0864,40.0998,16000.0
2012-03-02 13:20:00,59.54,59.54,59.47,59.5,14300.0,40.0998,40.0998,40.0527,40.0729,14300.0
2012-03-02 13:25:00,59.51,59.64,59.51,59.64,64500.0,40.0796,40.1672,40.0796,40.1672,64500.0
2012-03-02 13:30:00,59.63,59.72,59.61,59.65,39900.0,40.1605,40.2211,40.147,40.1739,39900.0
2012-03-02 13:35:00,59.65,59.67,59.62,59.65,7000.0,40.1739,40.1874,40.1537,40.1739,7000.0
2012-03-02 13:40:00,59.65,59.68,59.61,59.68,6300.0,40.1739,40.1941,40.147,40.1941,6300.0
2012-03-02 13:45:00,59.68,59.68,59.58,59.59,12400.0,40.1941,40.1941,40.1268,40.1335,12400.0
2012-03-02 13:50:00,59.6,59.66,59.59,59.65,10200.0,40.1403,40.1807,40.1335,40.1739,10200.0
2012-03-02 13:55:00,59.64,59.68,59.6,59.68,6500.0,40.1672,40.1941,40.1403,40.1941,6500.0
2012-03-02 14:00:00,59.68,59.7,59.57,59.59,25200.0,40.1941,40.2076,40.12,40.1335,25200.0
2012-03-02 14:05:00,59.58,59.59,59.53,59.55,14900.0,40.1268,40.1335,40.0931,40.1066,14900.0
2012-03-02 14:10:00,59.56,59.56,59.47,59.51,12400.0,40.1133,40.1133,40.0527,40.0796,12400.0
2012-03-02 14:15:00,59.53,59.59,59.52,59.59,14400.0,40.0931,40.1335,40.0864,40.1335,14400.0
2012-03-02 14:20:00,59.59,59.6,59.51,59.51,11800.0,40.1335,40.1403,40.0796,40.0796,11800.0
2012-03-02 14:25:00,59.53,59.54,59.49,59.52,8400.0,40.0931,40.0998,40.0662,40.0864,8400.0
2012-03-02 14:30:00,59.52,59.56,59.49,59.5,12500.0,40.0864,40.1133,40.0662,40.0729,12500.0
2012-03-02 14:35:00,59.5,59.56,59.5,59.54,11000.0,40.0729,40.1133,40.0729,40.0998,11000.0
2012-03-02 14:40:00,59.54,59.58,59.49,59.56,22800.0,40.0998,40.1268,40.0662,40.1133,22800.0
2012-03-02 14:45:00,59.57,59.65,59.56,59.64,12000.0,40.12,40.1739,40.1133,40.1672,12000.0
2012-03-02 14:50:00,59.63,59.65,59.59,59.65,15400.0,40.1605,40.1739,40.1335,40.1739,15400.0
2012-03-02 14:55:00,59.65,59.7,59.64,59.69,17800.0,40.1739,40.2076,40.1672,40.2009,17800.0
2012-03-02 15:00:00,59.69,59.75,59.65,59.65,35900.0,40.2009,40.2413,40.1739,40.1739,35900.0
2012-03-02 15:05:00,59.65,59.68,59.56,59.62,17800.0,40.1739,40.1941,40.1133,40.1537,17800.0
2012-03-02 15:10:00,59.62,59.64,59.6,59.61,16700.0,40.1537,40.1672,40.1403,40.147,16700.0
2012-03-02 15:15:00,59.59,59.61,59.56,59.57,21200.0,40.1335,40.147,40.1133,40.12,21200.0
2012-03-02 15:20:00,59.57,59.57,59.53,59.54,19700.0,40.12,40.12,40.0931,40.0998,19700.0
2012-03-02 15:25:00,59.55,59.63,59.51,59.61,24700.0,40.1066,40.1605,40.0796,40.147,24700.0
2012-03-02 15:30:00,59.6,59.73,59.6,59.72,49500.0,40.1403,40.2278,40.1403,40.2211,49500.0
2012-03-02 15:35:00,59.72,59.73,59.56,59.57,29300.0,40.2211,40.2278,40.1133,40.12,29300.0
2012-03-02 15:40:00,59.59,59.66,59.55,59.59,40400.0,40.1335,40.1807,40.1066,40.1335,40400.0
2012-03-02 15:45:00,59.58,59.67,59.58,59.67,47900.0,40.1268,40.1874,40.1268,40.1874,47900.0
2012-03-02 15:50:00,59.66,59.7,59.6,59.64,94800.0,40.1807,40.2076,40.1403,40.1672,94800.0
2012-03-02 15:55:00,59.64,59.66,59.58,59.61,153700.0,40.1672,40.1807,40.1268,40.147,153700.0
2012-03-05 09:30:00,59.47,59.55,59.37,59.4,40000.0,40.0527,40.1066,39.9854,40.0056,40000.0
2012-03-05 09:35:00,59.43,59.43,59.1,59.1,17700.0,40.0258,40.0258,39.8035,39.8035,17700.0
2012-03-05 09:40:00,59.1,59.11,58.83,58.87,42800.0,39.8035,39.8102,39.6217,39.6486,42800.0
2012-03-05 09:45:00,58.87,58.9,58.68,58.9,53200.0,39.6486,39.6688,39.5206,39.6688,53200.0
2012-03-05 09:50:00,58.91,59.08,58.84,58.87,45800.0,39.6755,39.79,39.6284,39.6486,45800.0
2012-03-05 09:55:00,58.88,58.99,58.77,58.89,27300.0,39.6553,39.7294,39.5813,39.6621,27300.0
2012-03-05 10:00:00,58.9,59.0,58.8,58.89,45900.0,39.6688,39.7362,39.6015,39.6621,45900.0
2012-03-05 10:05:00,58.93,59.02,58.93,58.96,65700.0,39.689,39.7496,39.689,39.7092,65700.0
2012-03-05 10:10:00,58.96,58.97,58.87,58.9,20500.0,39.7092,39.716,39.6486,39.6688,20500.0
2012-03-05 10:15:00,58.91,59.0,58.83,58.93,32800.0,39.6755,39.7362,39.6217,39.689,32800.0
2012-03-05 10:20:00,58.94,58.94,58.69,58.7,44700.0,39.6957,39.6957,39.5274,39.5341,44700.0
2012-03-05 10:25:00,58.69,58.78,58.64,58.71,46800.0,39.5274,39.588,39.4937,39.5408,46800.0
2012-03-05 10:30:00,58.71,58.8,58.67,58.71,39600.0,39.5408,39.6015,39.5139,39.5408,39600.0
2012-03-05 10:35:00,58.71,58.72,58.59,58.64,42300.0,39.5408,39.5476,39.46,39.4937,42300.0
2012-03-05 10:40:00,58.65,58.65,58.58,58.58,55800.0,39.5004,39.5004,39.4533,39.4533,55800.0
2012-03-05 10:45:00,58.57,58.78,58.56,58.76,31400.0,39.4466,39.588,39.4398,39.5745,31400.0
2012-03-05 10:50:00,58.76,58.82,58.72,58.76,39000.0,39.5745,39.6149,39.5476,39.5745,39000.0
2012-03-05 10:55:00,58.75,58.8,58.7,58.8,28600.0,39.5678,39.6015,39.5341,39.6015,28600.0
2012-03-05 11:00:00,58.81,58.85,58.71,58.75,28900.0,39.6082,39.6351,39.5408,39.5678,28900.0
2012-03-05 11:05:00,58.75,58.97,58.75,58.91,35000.0,39.5678,39.716,39.5678,39.6755,35000.0
2012-03-05 11:10:00,58.9,58.93,58.84,58.85,27200.0,39.6688,39.689,39.6284,39.6351,27200.0
2012-03-05 11:15:00,58.85,58.85,58.72,58.79,21900.0,39.6351,39.6351,39.5476,39.5947,21900.0
2012-03-05 11:20:00,58.78,58.82,58.76,58.81,17900.0,39.588,39.6149,39.5745,39.6082,17900.0
2012-03-05 11:25:00,58.8,58.85,58.77,58.8,23600.0,39.6015,39.6351,39.5813,39.6015,23600.0
2012-03-05 11:30:00,58.8,58.83,58.74,58.74,25100.0,39.6015,39.6217,39.561,39.561,25100.0
2012-03-05 11:35:00,58.73,58.73,58.64,58.64,30000.0,39.5543,39.5543,39.4937,39.4937,30000.0
2012-03-05 11:40:00,58.65,58.65,58.5,58.54,101300.0,39.5004,39.5004,39.3994,39.4264,101300.0
2012-03-05 11:45:00,58.54,58.59,58.5,58.54,61000.0,39.4264,39.46,39.3994,39.4264,61000.0
2012-03-05 11:50:00,58.54,58.59,58.5,58.53,20700.0,39.4264,39.46,39.3994,39.4196,20700.0
2012-03-05 11:55:00,58.54,58.57,58.44,58.44,44200.0,39.4264,39.4466,39.359,39.359,44200.0
2012-03-05 12:00:00,58.44,58.51,58.38,58.4,29700.0,39.359,39.4061,39.3186,39.3321,29700.0
2012-03-05 12:05:00,58.39,58.47,58.39,58.4,34900.0,39.3253,39.3792,39.3253,39.3321,34900.0
2012-03-05 12:10:00,58.4,58.44,58.36,58.37,49300.0,39.3321,39.359,39.3051,39.3119,49300.0
2012-03-05 12:15:00,58.38,58.39,58.31,58.33,62800.0,39.3186,39.3253,39.2714,39.2849,62800.0
2012-03-05 12:20:00,58.34,58.37,58.29,58.3,30700.0,39.2917,39.3119,39.258,39.2647,30700.0
2012-03-05 12:25:00,58.3,58.4,58.3,58.39,17800.0,39.2647,39.3321,39.2647,39.3253,17800.0
2012-03-05 12:30:00,58.39,58.41,58.33,58.36,29800.0,39.3253,39.3388,39.2849,39.3051,29800.0
2012-03-05 12:35:00,58.36,58.4,58.33,58.37,14000.0,39.3051,39.3321,39.2849,39.3119,14000.0
2012-03-05 12:40:00,58.37,58.43,58.28,58.29,49300.0,39.3119,39.3523,39.2512,39.258,49300.0
2012-03-05 12:45:00,58.29,58.3,58.17,58.21,69300.0,39.258,39.2647,39.1772,39.2041,69300.0
2012-03-05 12:50:00,58.22,58.22,58.01,58.05,96900.0,39.2108,39.2108,39.0694,39.0963,96900.0
2012-03-05 12:55:00,58.05,58.23,58.04,58.21,61500.0,39.0963,39.2176,39.0896,39.2041,61500.0
2012-03-05 13:00:00,58.22,58.36,58.22,58.29,32200.0,39.2108,39.3051,39.2108,39.258,32200.0
2012-03-05 13:05:00,58.3,58.39,58.24,58.26,34300.0,39.2647,39.3253,39.2243,39.2378,34300.0
2012-03-05 13:10:00,58.26,58.36,58.25,58.36,25100.0,39.2378,39.3051,39.231,39.3051,25100.0
2012-03-05 13:15:00,58.36,58.41,58.35,58.4,46100.0,39.3051,39.3388,39.2984,39.3321,46100.0
2012-03-05 13:20:00,58.4,58.45,58.38,58.45,55300.0,39.3321,39.3657,39.3186,39.3657,55300.0
2012-03-05 13:25:00,58.44,58.49,58.39,58.49,19200.0,39.359,39.3927,39.3253,39.3927,19200.0
2012-03-05 13:30:00,58.51,58.53,58.46,58.46,27400.0,39.4061,39.4196,39.3725,39.3725,27400.0
2012-03-05 13:35:00,58.47,58.48,58.37,58.42,26100.0,39.3792,39.3859,39.3119,39.3455,26100.0
2012-03-05 13:40:00,58.42,58.44,58.4,58.4,16200.0,39.3455,39.359,39.3321,39.3321,16200.0
2012-03-05 13:45:00,58.4,58.46,58.38,58.44,16700.0,39.3321,39.3725,39.3186,39.359,16700.0
2012-03-05 13:50:00,58.44,58.45,58.34,58.4,23800.0,39.359,39.3657,39.2917,39.3321,23800.0
2012-03-05 13:55:00,58.4,58.42,58.35,58.39,17100.0,39.3321,39.3455,39.2984,39.3253,17100.0
2012-03-05 14:00:00,58.4,58.47,58.39,58.45,19700.0,39.3321,39.3792,39.3253,39.3657,19700.0
2012-03-05 14:05:00,58.45,58.55,58.44,58.55,25400.0,39.3657,39.4331,39.359,39.4331,25400.0
2012-03-05 14:10:00,58.55,58.6,58.51,58.57,20400.0,39.4331,39.4668,39.4061,39.4466,20400.0
2012-03-05 14:15:00,58.56,58.61,58.55,58.57,14300.0,39.4398,39.4735,39.4331,39.4466,14300.0
2012-03-05 14:20:00,58.57,58.63,58.53,58.58,14300.0,39.4466,39.487,39.4196,39.4533,14300.0
2012-03-05 14:25:00,58.58,58.65,58.57,58.6,22900.0,39.4533,39.5004,39.4466,39.4668,22900.0
2012-03-05 14:30:00,58.61,58.61,58.48,58.59,39200.0,39.4735,39.4735,39.3859,39.46,39200.0
2012-03-05 14:35:00,58.6,58.62,58.57,58.61,49700.0,39.4668,39.4802,39.4466,39.4735,49700.0
2012-03-05 14:40:00,58.61,58.65,58.58,58.63,37300.0,39.4735,39.5004,39.4533,39.487,37300.0
2012-03-05 14:45:00,58.63,58.66,58.6,58.62,35800.0,39.487,39.5072,39.4668,39.4802,35800.0
2012-03-05 14:50:00,58.62,58.65,58.57,58.6,31400.0,39.4802,39.5004,39.4466,39.4668,31400.0
2012-03-05 14:55:00,58.6,58.75,58.6,58.69,22400.0,39.4668,39.5678,39.4668,39.5274,22400.0
2012-03-05 15:00:00,58.69,58.72,58.66,58.7,20900.0,39.5274,39.5476,39.5072,39.5341,20900.0
2012-03-05 15:05:00,58.71,58.73,58.65,58.7,40300.0,39.5408,39.5543,39.5004,39.5341,40300.0
2012-03-05 15:10:00,58.71,58.72,58.65,58.68,15000.0,39.5408,39.5476,39.5004,39.5206,15000.0
2012-03-05 15:15:00,58.68,58.72,58.65,58.72,20300.0,39.5206,39.5476,39.5004,39.5476,20300.0
2012-03-05 15:20:00,58.73,58.81,58.72,58.81,30900.0,39.5543,39.6082,39.5476,39.6082,30900.0
2012-03-05 15:25:00,58.81,58.82,58.76,58.8,26400.0,39.6082,39.6149,39.5745,39.6015,26400.0
2012-03-05 15:30:00,58.8,58.81,58.76,58.8,36100.0,39.6015,39.6082,39.5745,39.6015,36100.0
2012-03-05 15:35:00,58.8,58.82,58.74,58.77,48500.0,39.6015,39.6149,39.561,39.5813,48500.0
2012-03-05 15:40:00,58.77,58.77,58.68,58.69,49700.0,39.5813,39.5813,39.5206,39.5274,49700.0
2012-03-05 15:45:00,58.71,58.79,58.69,58.75,92000.0,39.5408,39.5947,39.5274,39.5678,92000.0
2012-03-05 15:50:00,58.76,58.79,58.72,58.77,96900.0,39.5745,39.5947,39.5476,39.5813,96900.0
2012-03-05 15:55:00,58.77,58.8,58.74,58.75,198600.0,39.5813,39.6015,39.561,39.5678,198600.0
2012-03-06 09:30:00,57.93,58.12,57.93,57.97,80900.0,39.0155,39.1435,39.0155,39.0425,80900.0
2012-03-06 09:35:00,57.97,58.11,57.85,57.88,96200.0,39.0425,39.1367,38.9616,38.9818,96200.0
2012-03-06 09:40:00,57.87,57.95,57.65,57.7,41500.0,38.9751,39.029,38.8269,38.8606,41500.0
2012-03-06 09:45:00,57.72,57.81,57.68,57.77,25200.0,38.8741,38.9347,38.8471,38.9078,25200.0
2012-03-06 09:50:00,57.76,57.82,57.72,57.78,32900.0,38.901,38.9414,38.8741,38.9145,32900.0
2012-03-06 09:55:00,57.77,57.81,57.74,57.76,19500.0,38.9078,38.9347,38.8876,38.901,19500.0
2012-03-06 10:00:00,57.77,57.9,57.74,57.81,72600.0,38.9078,38.9953,38.8876,38.9347,72600.0
2012-03-06 10:05:00,57.8,57.9,57.79,57.82,24100.0,38.928,38.9953,38.9212,38.9414,24100.0
2012-03-06 10:10:00,57.81,57.81,57.64,57.64,32300.0,38.9347,38.9347,38.8202,38.8202,32300.0
2012-03-06 10:15:00,57.64,57.66,57.59,57.66,42100.0,38.8202,38.8337,38.7865,38.8337,42100.0
2012-03-06 10:20:00,57.66,57.67,57.57,57.64,30300.0,38.8337,38.8404,38.7731,38.8202,30300.0
2012-03-06 10:25:00,57.65,57.79,57.61,57.79,17400.0,38.8269,38.9212,38.8,38.9212,17400.0
2012-03-06 10:30:00,57.79,57.79,57.68,57.69,33500.0,38.9212,38.9212,38.8471,38.8539,33500.0
2012-03-06 10:35:00,57.7,57.85,57.69,57.75,56900.0,38.8606,38.9616,38.8539,38.8943,56900.0
2012-03-06 10:40:00,57.75,57.8,57.66,57.66,29800.0,38.8943,38.928,38.8337,38.8337,29800.0
2012-03-06 10:45:00,57.67,57.67,57.58,57.59,15300.0,38.8404,38.8404,38.7798,38.7865,15300.0
2012-03-06 10:50:00,57.58,57.58,57.39,57.45,38600.0,38.7798,38.7798,38.6518,38.6922,38600.0
2012-03-06 10:55:00,57.45,57.48,57.39,57.39,19400.0,38.6922,38.7124,38.6518,38.6518,19400.0
2012-03-06 11:00:00,57.39,57.62,57.38,57.62,53900.0,38.6518,38.8067,38.6451,38.8067,53900.0
2012-03-06 11:05:00,57.61,57.76,57.6,57.71,62200.0,38.8,38.901,38.7933,38.8674,62200.0
2012-03-06 11:10:00,57.7,57.7,57.62,57.62,20400.0,38.8606,38.8606,38.8067,38.8067,20400.0
2012-03-06 11:15:00,57.63,57.72,57.63,57.69,18100.0,38.8135,38.8741,38.8135,38.8539,18100.0
2012-03-06 11:20:00,57.66,57.72,57.65,57.67,35300.0,38.8337,38.8741,38.8269,38.8404,35300.0
2012-03-06 11:25:00,57.67,57.76,57.66,57.76,33200.0,38.8404,38.901,38.8337,38.901,33200.0
2012-03-06 11:30:00,57.74,57.75,57.66,57.67,24300.0,38.8876,38.8943,38.8337,38.8404,24300.0
2012-03-06 11:35:00,57.68,57.68,57.63,57.67,15900.0,38.8471,38.8471,38.8135,38.8404,15900.0
2012-03-06 11:40:00,57.68,57.71,57.65,57.65,19500.0,38.8471,38.8674,38.8269,38.8269,19500.0
2012-03-06 11:45:00,57.65,57.74,57.65,57.72,25800.0,38.8269,38.8876,38.8269,38.8741,25800.0
2012-03-06 11:50:00,57.69,57.73,57.65,57.7,17500.0,38.8539,38.8808,38.8269,38.8606,17500.0
2012-03-06 11:55:00,57.7,57.75,57.69,57.75,11200.0,38.8606,38.8943,38.8539,38.8943,11200.0
2012-03-06 12:00:00,57.74,57.78,57.65,57.66,20500.0,38.8876,38.9145,38.8269,38.8337,20500.0
2012-03-06 12:05:00,57.67,57.69,57.6,57.62,34000.0,38.8404,38.8539,38.7933,38.8067,34000.0
2012-03-06 12:10:00,57.61,57.67,57.6,57.62,22900.0,38.8,38.8404,38.7933,38.8067,22900.0
2012-03-06 12:15:00,57.6,57.64,57.56,57.62,16900.0,38.7933,38.8202,38.7663,38.8067,16900.0
2012-03-06 12:20:00,57.62,57.63,57.57,57.59,22700.0,38.8067,38.8135,38.7731,38.7865,22700.0
2012-03-06 12:25:00,57.59,57.6,57.55,57.55,18200.0,38.7865,38.7933,38.7596,38.7596,18200.0
2012-03-06 12:30:00,57.55,57.64,57.55,57.63,11000.0,38.7596,38.8202,38.7596,38.8135,11000.0
2012-03-06 12:35:00,57.63,57.71,57.62,57.69,12900.0,38.8135,38.8674,38.8067,38.8539,12900.0
2012-03-06 12:40:00,57.69,57.73,57.69,57.71,11700.0,38.8539,38.8808,38.8539,38.8674,11700.0
2012-03-06 12:45:00,57.7,57.73,57.65,57.7,13100.0,38.8606,38.8808,38.8269,38.8606,13100.0
2012-03-06 12:50:00,57.7,57.71,57.64,57.67,12500.0,38.8606,38.8674,38.8202,38.8404,12500.0
2012-03-06 12:55:00,57.67,57.67,57.57,57.6,12300.0,38.8404,38.8404,38.7731,38.7933,12300.0
2012-03-06 13:00:00,57.58,57.6,57.51,57.54,16300.0,38.7798,38.7933,38.7327,38.7529,16300.0
2012-03-06 13:05:00,57.55,57.56,57.43,57.46,18400.0,38.7596,38.7663,38.6788,38.699,18400.0
2012-03-06 13:10:00,57.47,57.47,57.43,57.44,18700.0,38.7057,38.7057,38.6788,38.6855,18700.0
2012-03-06 13:15:00,57.43,57.46,57.41,57.46,19200.0,38.6788,38.699,38.6653,38.699,19200.0
2012-03-06 13:20:00,57.46,57.46,57.36,57.38,54100.0,38.699,38.699,38.6316,38.6451,54100.0
2012-03-06 13:25:00,57.38,57.38,57.32,57.36,23400.0,38.6451,38.6451,38.6047,38.6316,23400.0
2012-03-06 13:30:00,57.35,57.4,57.34,57.37,96800.0,38.6249,38.6586,38.6182,38.6384,96800.0
2012-03-06 13:35:00,57.37,57.38,57.33,57.35,14600.0,38.6384,38.6451,38.6114,38.6249,14600.0
2012-03-06 13:40:00,57.35,57.39,57.32,57.39,30200.0,38.6249,38.6518,38.6047,38.6518,30200.0
2012-03-06 13:45:00,57.39,57.41,57.3,57.36,34900.0,38.6518,38.6653,38.5912,38.6316,34900.0
2012-03-06 13:50:00,57.37,57.44,57.37,57.42,29400.0,38.6384,38.6855,38.6384,38.672,29400.0
2012-03-06 13:55:00,57.42,57.43,57.36,57.37,32100.0,38.672,38.6788,38.6316,38.6384,32100.0
2012-03-06 14:00:00,57.38,57.44,57.36,57.39,37300.0,38.6451,38.6855,38.6316,38.6518,37300.0
2012-03-06 14:05:00,57.39,57.43,57.38,57.42,45700.0,38.6518,38.6788,38.6451,38.672,45700.0
2012-03-06 14:10:00,57.42,57.46,57.4,57.44,31700.0,38.672,38.699,38.6586,38.6855,31700.0
2012-03-06 14:15:00,57.44,57.45,57.37,57.39,50300.0,38.6855,38.6922,38.6384,38.6518,50300.0
2012-03-06 14:20:00,57.4,57.45,57.37,57.38,45000.0,38.6586,38.6922,38.6384,38.6451,45000.0
2012-03-06 14:25:00,57.4,57.41,57.29,57.3,43600.0,38.6586,38.6653,38.5845,38.5912,43600.0
2012-03-06 14:30:00,57.3,57.39,57.3,57.31,26300.0,38.5912,38.6518,38.5912,38.598,26300.0
2012-03-06 14:35:00,57.31,57.32,57.23,57.3,61300.0,38.598,38.6047,38.5441,38.5912,61300.0
2012-03-06 14:40:00,57.31,57.31,57.21,57.23,39000.0,38.598,38.598,38.5306,38.5441,39000.0
2012-03-06 14:45:00,57.24,57.32,57.22,57.29,26500.0,38.5508,38.6047,38.5373,38.5845,26500.0
2012-03-06 14:50:00,57.29,57.29,57.23,57.23,23800.0,38.5845,38.5845,38.5441,38.5441,23800.0
2012-03-06 14:55:00,57.24,57.28,57.23,57.26,26600.0,38.5508,38.5777,38.5441,38.5643,26600.0
2012-03-06 15:00:00,57.26,57.31,57.25,57.29,49500.0,38.5643,38.598,38.5575,38.5845,49500.0
2012-03-06 15:05:00,57.3,57.31,57.24,57.25,69500.0,38.5912,38.598,38.5508,38.5575,69500.0
2012-03-06 15:10:00,57.25,57.26,57.18,57.18,53100.0,38.5575,38.5643,38.5104,38.5104,53100.0
2012-03-06 15:15:00,57.18,57.22,57.16,57.2,42900.0,38.5104,38.5373,38.4969,38.5239,42900.0
2012-03-06 15:20:00,57.19,57.21,57.08,57.08,84100.0,38.5171,38.5306,38.443,38.443,84100.0
2012-03-06 15:25:00,57.08,57.1,57.0,57.0,90500.0,38.443,38.4565,38.3892,38.3892,90500.0
2012-03-06 15:30:00,57.01,57.02,56.89,56.9,184900.0,38.3959,38.4026,38.3151,38.3218,184900.0
2012-03-06 15:35:00,56.91,56.99,56.88,56.99,72000.0,38.3286,38.3824,38.3084,38.3824,72000.0
2012-03-06 15:40:00,57.0,57.17,56.99,57.1,94900.0,38.3892,38.5037,38.3824,38.4565,94900.0
2012-03-06 15:45:00,57.09,57.1,57.04,57.08,98500.0,38.4498,38.4565,38.4161,38.443,98500.0
2012-03-06 15:50:00,57.08,57.16,57.07,57.11,131200.0,38.443,38.4969,38.4363,38.4633,131200.0
2012-03-06 15:55:00,57.11,57.18,57.07,57.11,229200.0,38.4633,38.5104,38.4363,38.4633,229200.0
2012-03-07 09:30:00,57.26,57.49,57.26,57.33,52600.0,38.5643,38.7192,38.5643,38.6114,52600.0
2012-03-07 09:35:00,57.32,57.49,57.15,57.15,27500.0,38.6047,38.7192,38.4902,38.4902,27500.0
2012-03-07 09:40:00,57.15,57.15,57.06,57.11,36900.0,38.4902,38.4902,38.4296,38.4633,36900.0
2012-03-07 09:45:00,57.11,57.29,57.11,57.26,45000.0,38.4633,38.5845,38.4633,38.5643,45000.0
2012-03-07 09:50:00,57.29,57.44,57.29,57.42,39300.0,38.5845,38.6855,38.5845,38.672,39300.0
2012-03-07 09:55:00,57.44,57.47,57.41,57.44,33600.0,38.6855,38.7057,38.6653,38.6855,33600.0
2012-03-07 10:00:00,57.44,57.54,57.42,57.54,41800.0,38.6855,38.7529,38.672,38.7529,41800.0
2012-03-07 10:05:00,57.53,57.57,57.43,57.48,29500.0,38.7461,38.7731,38.6788,38.7124,29500.0
2012-03-07 10:10:00,57.49,57.53,57.41,57.47,38000.0,38.7192,38.7461,38.6653,38.7057,38000.0
2012-03-07 10:15:00,57.48,57.55,57.47,57.51,25500.0,38.7124,38.7596,38.7057,38.7327,25500.0
2012-03-07 10:20:00,57.5,57.57,57.43,57.47,18000.0,38.7259,38.7731,38.6788,38.7057,18000.0
2012-03-07 10:25:00,57.47,57.47,57.37,57.47,26600.0,38.7057,38.7057,38.6384,38.7057,26600.0
2012-03-07 10:30:00,57.48,57.56,57.48,57.55,19600.0,38.7124,38.7663,38.7124,38.7596,19600.0
2012-03-07 10:35:00,57.57,57.59,57.55,57.56,16400.0,38.7731,38.7865,38.7596,38.7663,16400.0
2012-03-07 10:40:00,57.56,57.56,57.5,57.53,17000.0,38.7663,38.7663,38.7259,38.7461,17000.0
2012-03-07 10:45:00,57.52,57.59,57.52,57.57,12400.0,38.7394,38.7865,38.7394,38.7731,12400.0
2012-03-07 10:50:00,57.58,57.63,57.58,57.63,8200.0,38.7798,38.8135,38.7798,38.8135,8200.0
2012-03-07 10:55:00,57.63,57.69,57.6,57.64,18200.0,38.8135,38.8539,38.7933,38.8202,18200.0
2012-03-07 11:00:00,57.64,57.67,57.62,57.62,26100.0,38.8202,38.8404,38.8067,38.8067,26100.0
2012-03-07 11:05:00,57.63,57.69,57.62,57.69,22600.0,38.8135,38.8539,38.8067,38.8539,22600.0
2012-03-07 11:10:00,57.69,57.75,57.68,57.73,27300.0,38.8539,38.8943,38.8471,38.8808,27300.0
2012-03-07 11:15:00,57.74,57.86,57.73,57.85,54100.0,38.8876,38.9684,38.8808,38.9616,54100.0
2012-03-07 11:20:00,57.86,57.9,57.8,57.81,35900.0,38.9684,38.9953,38.928,38.9347,35900.0
2012-03-07 11:25:00,57.81,57.86,57.8,57.82,19000.0,38.9347,38.9684,38.928,38.9414,19000.0
2012-03-07 11:30:00,57.82,57.9,57.81,57.88,20100.0,38.9414,38.9953,38.9347,38.9818,20100.0
2012-03-07 11:35:00,57.88,57.94,57.88,57.93,30400.0,38.9818,39.0223,38.9818,39.0155,30400.0
2012-03-07 11:40:00,57.92,57.93,57.91,57.92,10200.0,39.0088,39.0155,39.002,39.0088,10200.0
2012-03-07 11:45:00,57.92,57.95,57.91,57.93,39400.0,39.0088,39.029,39.002,39.0155,39400.0
2012-03-07 11:50:00,57.93,57.98,57.92,57.98,23500.0,39.0155,39.0492,39.0088,39.0492,23500.0
2012-03-07 11:55:00,57.98,58.01,57.95,58.0,26000.0,39.0492,39.0694,39.029,39.0627,26000.0
2012-03-07 12:00:00,58.0,58.04,58.0,58.02,12700.0,39.0627,39.0896,39.0627,39.0761,12700.0
2012-03-07 12:05:00,58.02,58.02,57.93,57.93,19200.0,39.0761,39.0761,39.0155,39.0155,19200.0
2012-03-07 12:10:00,57.93,57.94,57.88,57.88,15000.0,39.0155,39.0223,38.9818,38.9818,15000.0
2012-03-07 12:15:00,57.87,57.88,57.82,57.87,23800.0,38.9751,38.9818,38.9414,38.9751,23800.0
2012-03-07 12:20:00,57.87,57.92,57.87,57.91,7500.0,38.9751,39.0088,38.9751,39.002,7500.0
2012-03-07 12:25:00,57.91,57.99,57.91,57.99,15100.0,39.002,39.0559,39.002,39.0559,15100.0
2012-03-07 12:30:00,57.98,58.0,57.96,57.98,10900.0,39.0492,39.0627,39.0357,39.0492,10900.0
2012-03-07 12:35:00,57.99,58.03,57.98,58.03,11700.0,39.0559,39.0829,39.0492,39.0829,11700.0
2012-03-07 12:40:00,58.02,58.11,58.02,58.11,10300.0,39.0761,39.1367,39.0761,39.1367,10300.0
2012-03-07 12:45:00,58.11,58.11,58.08,58.08,12400.0,39.1367,39.1367,39.1165,39.1165,12400.0
2012-03-07 12:50:00,58.09,58.14,58.09,58.11,9000.0,39.1233,39.157,39.1233,39.1367,9000.0
2012-03-07 12:55:00,58.13,58.15,58.1,58.1,16400.0,39.1502,39.1637,39.13,39.13,16400.0
2012-03-07 13:00:00,58.11,58.12,58.06,58.07,17200.0,39.1367,39.1435,39.1031,39.1098,17200.0
2012-03-07 13:05:00,58.07,58.08,58.02,58.04,16800.0,39.1098,39.1165,39.0761,39.0896,16800.0
2012-03-07 13:10:00,58.04,58.08,57.99,58.04,14100.0,39.0896,39.1165,39.0559,39.0896,14100.0
2012-03-07 13:15:00,58.04,58.05,57.99,58.01,8600.0,39.0896,39.0963,39.0559,39.0694,8600.0
2012-03-07 13:20:00,58.02,58.03,57.92,57.94,40200.0,39.0761,39.0829,39.0088,39.0223,40200.0
2012-03-07 13:25:00,57.95,57.98,57.94,57.94,21400.0,39.029,39.0492,39.0223,39.0223,21400.0
2012-03-07 13:30:00,57.94,57.95,57.92,57.93,14900.0,39.0223,39.029,39.0088,39.0155,14900.0
2012-03-07 13:35:00,57.94,57.98,57.88,57.93,37200.0,39.0223,39.0492,38.9818,39.0155,37200.0
2012-03-07 13:40:00,57.93,57.94,57.87,57.89,11200.0,39.0155,39.0223,38.9751,38.9886,11200.0
2012-03-07 13:45:00,57.89,57.91,57.85,57.89,8500.0,38.9886,39.002,38.9616,38.9886,8500.0
2012-03-07 13:50:00,57.89,57.92,57.89,57.92,8800.0,38.9886,39.0088,38.9886,39.0088,8800.0
2012-03-07 13:55:00,57.91,57.93,57.9,57.91,9200.0,39.002,39.0155,38.9953,39.002,9200.0
2012-03-07 14:00:00,57.91,58.01,57.9,57.97,12700.0,39.002,39.0694,38.9953,39.0425,12700.0
2012-03-07 14:05:00,57.98,58.0,57.94,57.96,13600.0,39.0492,39.0627,39.0223,39.0357,13600.0
2012-03-07 14:10:00,57.96,57.97,57.95,57.96,11000.0,39.0357,39.0425,39.029,39.0357,11000.0
2012-03-07 14:15:00,57.96,58.0,57.95,57.96,25900.0,39.0357,39.0627,39.029,39.0357,25900.0
2012-03-07 14:20:00,57.97,57.99,57.93,57.96,24400.0,39.0425,39.0559,39.0155,39.0357,24400.0
2012-03-07 14:25:00,57.97,58.02,57.96,58.02,20200.0,39.0425,39.0761,39.0357,39.0761,20200.0
2012-03-07 14:30:00,58.03,58.03,57.95,57.96,25800.0,39.0829,39.0829,39.029,39.0357,25800.0
2012-03-07 14:35:00,57.97,58.0,57.93,58.0,21100.0,39.0425,39.0627,39.0155,39.0627,21100.0
2012-03-07 14:40:00,57.99,58.0,57.95,57.95,30800.0,39.0559,39.0627,39.029,39.029,30800.0
2012-03-07 14:45:00,57.95,58.01,57.95,58.01,26900.0,39.029,39.0694,39.029,39.0694,26900.0
2012-03-07 14:50:00,58.0,58.07,58.0,58.05,20500.0,39.0627,39.1098,39.0627,39.0963,20500.0
2012-03-07 14:55:00,58.05,58.1,58.05,58.08,12200.0,39.0963,39.13,39.0963,39.1165,12200.0
2012-03-07 15:00:00,58.1,58.1,58.04,58.07,14500.0,39.13,39.13,39.0896,39.1098,14500.0
2012-03-07 15:05:00,58.08,58.08,57.99,57.99,20300.0,39.1165,39.1165,39.0559,39.0559,20300.0
2012-03-07 15:10:00,57.98,58.03,57.97,58.02,22600.0,39.0492,39.0829,39.0425,39.0761,22600.0
2012-03-07 15:15:00,58.01,58.07,57.98,58.07,18500.0,39.0694,39.1098,39.0492,39.1098,18500.0
2012-03-07 15:20:00,58.07,58.1,57.99,57.99,57900.0,39.1098,39.13,39.0559,39.0559,57900.0
2012-03-07 15:25:00,58.0,58.03,57.98,58.01,30200.0,39.0627,39.0829,39.0492,39.0694,30200.0
2012-03-07 15:30:00,58.01,58.06,58.0,58.04,43400.0,39.0694,39.1031,39.0627,39.0896,43400.0
2012-03-07 15:35:00,58.03,58.06,57.98,57.98,37800.0,39.0829,39.1031,39.0492,39.0492,37800.0
2012-03-07 15:40:00,57.98,58.03,57.97,58.02,35200.0,39.0492,39.0829,39.0425,39.0761,35200.0
2012-03-07 15:45:00,58.02,58.07,57.97,57.98,65900.0,39.0761,39.1098,39.0425,39.0492,65900.0
2012-03-07 15:50:00,57.98,58.02,57.98,57.98,79400.0,39.0492,39.0761,39.0492,39.0492,79400.0
2012-03-07 15:55:00,57.99,57.99,57.92,57.93,175300.0,39.0559,39.0559,39.0088,39.0155,175300.0
2012-03-08 09:30:00,58.15,58.39,57.87,58.0,106900.0,39.1637,39.3253,38.9751,39.0627,106900.0
2012-03-08 09:35:00,57.98,58.13,57.97,57.99,72400.0,39.0492,39.1502,39.0425,39.0559,72400.0
2012-03-08 09:40:00,57.98,58.12,57.86,57.9,70500.0,39.0492,39.1435,38.9684,38.9953,70500.0
2012-03-08 09:45:00,57.9,58.13,57.85,58.04,51900.0,38.9953,39.1502,38.9616,39.0896,51900.0
2012-03-08 09:50:00,58.03,58.21,57.98,58.04,58900.0,39.0829,39.2041,39.0492,39.0896,58900.0
2012-03-08 09:55:00,58.04,58.2,58.0,58.17,26500.0,39.0896,39.1974,39.0627,39.1772,26500.0
2012-03-08 10:00:00,58.15,58.23,57.98,58.04,34400.0,39.1637,39.2176,39.0492,39.0896,34400.0
2012-03-08 10:05:00,58.02,58.05,57.91,58.05,51000.0,39.0761,39.0963,39.002,39.0963,51000.0
2012-03-08 10:10:00,58.06,58.07,57.93,58.02,24800.0,39.1031,39.1098,39.0155,39.0761,24800.0
2012-03-08 10:15:00,58.01,58.08,57.99,58.06,25800.0,39.0694,39.1165,39.0559,39.1031,25800.0
2012-03-08 10:20:00,58.05,58.05,57.89,57.92,15700.0,39.0963,39.0963,38.9886,39.0088,15700.0
2012-03-08 10:25:00,57.91,57.92,57.84,57.89,13000.0,39.002,39.0088,38.9549,38.9886,13000.0
2012-03-08 10:30:00,57.89,58.12,57.89,58.1,20400.0,38.9886,39.1435,38.9886,39.13,20400.0
2012-03-08 10:35:00,58.12,58.23,58.1,58.13,29300.0,39.1435,39.2176,39.13,39.1502,29300.0
2012-03-08 10:40:00,58.12,58.12,58.02,58.03,13000.0,39.1435,39.1435,39.0761,39.0829,13000.0
2012-03-08 10:45:00,58.02,58.11,58.0,58.04,11300.0,39.0761,39.1367,39.0627,39.0896,11300.0
2012-03-08 10:50:00,58.04,58.11,58.04,58.06,11800.0,39.0896,39.1367,39.0896,39.1031,11800.0
2012-03-08 10:55:00,58.06,58.07,57.97,58.02,12500.0,39.1031,39.1098,39.0425,39.0761,12500.0
2012-03-08 11:00:00,58.04,58.16,58.04,58.14,16800.0,39.0896,39.1704,39.0896,39.157,16800.0
2012-03-08 11:05:00,58.14,58.16,58.12,58.12,12300.0,39.157,39.1704,39.1435,39.1435,12300.0
2012-03-08 11:10:00,58.12,58.23,58.09,58.18,19500.0,39.1435,39.2176,39.1233,39.1839,19500.0
2012-03-08 11:15:00,58.19,58.27,58.18,58.25,13800.0,39.1906,39.2445,39.1839,39.231,13800.0
2012-03-08 11:20:00,58.24,58.28,58.21,58.27,15300.0,39.2243,39.2512,39.2041,39.2445,15300.0
2012-03-08 11:25:00,58.28,58.35,58.27,58.32,35600.0,39.2512,39.2984,39.2445,39.2782,35600.0
2012-03-08 11:30:00,58.34,58.47,58.32,58.46,63800.0,39.2917,39.3792,39.2782,39.3725,63800.0
2012-03-08 11:35:00,58.46,58.51,58.46,58.5,36400.0,39.3725,39.4061,39.3725,39.3994,36400.0
2012-03-08 11:40:00,58.49,58.49,58.46,58.49,36100.0,39.3927,39.3927,39.3725,39.3927,36100.0
2012-03-08 11:45:00,58.48,58.6,58.48,58.57,29400.0,39.3859,39.4668,39.3859,39.4466,29400.0
2012-03-08 11:50:00,58.56,58.62,58.54,58.61,59200.0,39.4398,39.4802,39.4264,39.4735,59200.0
2012-03-08 11:55:00,58.62,58.63,58.59,58.62,23400.0,39.4802,39.487,39.46,39.4802,23400.0
2012-03-08 12:00:00,58.63,58.64,58.6,58.63,16900.0,39.487,39.4937,39.4668,39.487,16900.0
2012-03-08 12:05:00,58.64,58.7,58.64,58.7,27300.0,39.4937,39.5341,39.4937,39.5341,27300.0
2012-03-08 12:10:00,58.7,58.7,58.66,58.69,16500.0,39.5341,39.5341,39.5072,39.5274,16500.0
2012-03-08 12:15:00,58.7,58.72,58.66,58.7,41000.0,39.5341,39.5476,39.5072,39.5341,41000.0
2012-03-08 12:20:00,58.7,58.71,58.6,58.61,36700.0,39.5341,39.5408,39.4668,39.4735,36700.0
2012-03-08 12:25:00,58.59,58.59,58.47,58.51,25200.0,39.46,39.46,39.3792,39.4061,25200.0
2012-03-08 12:30:00,58.54,58.56,58.5,58.5,6300.0,39.4264,39.4398,39.3994,39.3994,6300.0
2012-03-08 12:35:00,58.5,58.56,58.5,58.51,15000.0,39.3994,39.4398,39.3994,39.4061,15000.0
2012-03-08 12:40:00,58.51,58.55,58.47,58.47,7400.0,39.4061,39.4331,39.3792,39.3792,7400.0
2012-03-08 12:45:00,58.46,58.51,58.45,58.47,37500.0,39.3725,39.4061,39.3657,39.3792,37500.0
2012-03-08 12:50:00,58.48,58.58,58.48,58.56,8800.0,39.3859,39.4533,39.3859,39.4398,8800.0
2012-03-08 12:55:00,58.57,58.57,58.54,58.54,7100.0,39.4466,39.4466,39.4264,39.4264,7100.0
2012-03-08 13:00:00,58.55,58.57,58.49,58.5,8200.0,39.4331,39.4466,39.3927,39.3994,8200.0
2012-03-08 13:05:00,58.5,58.53,58.49,58.51,11400.0,39.3994,39.4196,39.3927,39.4061,11400.0
2012-03-08 13:10:00,58.5,58.53,58.48,58.53,12600.0,39.3994,39.4196,39.3859,39.4196,12600.0
2012-03-08 13:15:00,58.53,58.57,58.5,58.5,14500.0,39.4196,39.4466,39.3994,39.3994,14500.0
2012-03-08 13:20:00,58.49,58.51,58.47,58.48,16000.0,39.3927,39.4061,39.3792,39.3859,16000.0
2012-03-08 13:25:00,58.47,58.52,58.46,58.5,10100.0,39.3792,39.4129,39.3725,39.3994,10100.0
2012-03-08 13:30:00,58.51,58.54,58.5,58.54,5400.0,39.4061,39.4264,39.3994,39.4264,5400.0
2012-03-08 13:35:00,58.54,58.54,58.48,58.5,9000.0,39.4264,39.4264,39.3859,39.3994,9000.0
2012-03-08 13:40:00,58.49,58.52,58.47,58.49,10100.0,39.3927,39.4129,39.3792,39.3927,10100.0
2012-03-08 13:45:00,58.48,58.49,58.46,58.47,16400.0,39.3859,39.3927,39.3725,39.3792,16400.0
2012-03-08 13:50:00,58.47,58.48,58.36,58.38,24500.0,39.3792,39.3859,39.3051,39.3186,24500.0
2012-03-08 13:55:00,58.37,58.41,58.34,58.36,16400.0,39.3119,39.3388,39.2917,39.3051,16400.0
2012-03-08 14:00:00,58.37,58.42,58.37,58.37,12400.0,39.3119,39.3455,39.3119,39.3119,12400.0
2012-03-08 14:05:00,58.38,58.4,58.35,58.39,9500.0,39.3186,39.3321,39.2984,39.3253,9500.0
2012-03-08 14:10:00,58.39,58.39,58.29,58.29,17600.0,39.3253,39.3253,39.258,39.258,17600.0
2012-03-08 14:15:00,58.29,58.42,58.29,58.42,35300.0,39.258,39.3455,39.258,39.3455,35300.0
2012-03-08 14:20:00,58.43,58.43,58.4,58.41,17200.0,39.3523,39.3523,39.3321,39.3388,17200.0
2012-03-08 14:25:00,58.41,58.43,58.39,58.42,22000.0,39.3388,39.3523,39.3253,39.3455,22000.0
2012-03-08 14:30:00,58.41,58.42,58.35,58.35,13500.0,39.3388,39.3455,39.2984,39.2984,13500.0
2012-03-08 14:35:00,58.34,58.37,58.34,58.37,25000.0,39.2917,39.3119,39.2917,39.3119,25000.0
2012-03-08 14:40:00,58.36,58.48,58.36,58.48,8900.0,39.3051,39.3859,39.3051,39.3859,8900.0
2012-03-08 14:45:00,58.47,58.52,58.45,58.51,13600.0,39.3792,39.4129,39.3657,39.4061,13600.0
2012-03-08 14:50:00,58.51,58.66,58.5,58.65,41100.0,39.4061,39.5072,39.3994,39.5004,41100.0
2012-03-08 14:55:00,58.65,58.76,58.65,58.72,41800.0,39.5004,39.5745,39.5004,39.5476,41800.0
2012-03-08 15:00:00,58.72,58.73,58.64,58.73,37300.0,39.5476,39.5543,39.4937,39.5543,37300.0
2012-03-08 15:05:00,58.73,58.76,58.7,58.76,44600.0,39.5543,39.5745,39.5341,39.5745,44600.0
2012-03-08 15:10:00,58.76,58.83,58.72,58.83,70400.0,39.5745,39.6217,39.5476,39.6217,70400.0
2012-03-08 15:15:00,58.82,58.83,58.79,58.82,49900.0,39.6149,39.6217,39.5947,39.6149,49900.0
2012-03-08 15:20:00,58.82,58.87,58.81,58.83,39300.0,39.6149,39.6486,39.6082,39.6217,39300.0
2012-03-08 15:25:00,58.83,58.85,58.81,58.85,36200.0,39.6217,39.6351,39.6082,39.6351,36200.0
2012-03-08 15:30:00,58.85,58.87,58.77,58.82,71200.0,39.6351,39.6486,39.5813,39.6149,71200.0
2012-03-08 15:35:00,58.82,58.83,58.66,58.66,58500.0,39.6149,39.6217,39.5072,39.5072,58500.0
2012-03-08 15:40:00,58.66,58.8,58.66,58.74,52500.0,39.5072,39.6015,39.5072,39.561,52500.0
2012-03-08 15:45:00,58.74,58.76,58.68,58.7,67800.0,39.561,39.5745,39.5206,39.5341,67800.0
2012-03-08 15:50:00,58.7,58.79,58.68,58.79,77700.0,39.5341,39.5947,39.5206,39.5947,77700.0
2012-03-08 15:55:00,58.78,58.78,58.68,58.71,214700.0,39.588,39.588,39.5206,39.5408,214700.0
2012-03-09 09:30:00,58.82,59.0,58.78,58.83,43800.0,39.6149,39.7362,39.588,39.6217,43800.0
2012-03-09 09:35:00,58.82,59.16,58.82,59.01,41000.0,39.6149,39.8439,39.6149,39.7429,41000.0
2012-03-09 09:40:00,59.02,59.08,58.94,59.03,64000.0,39.7496,39.79,39.6957,39.7564,64000.0
2012-03-09 09:45:00,59.04,59.15,59.02,59.02,51400.0,39.7631,39.8372,39.7496,39.7496,51400.0
2012-03-09 09:50:00,59.02,59.13,58.95,58.99,26200.0,39.7496,39.8237,39.7025,39.7294,26200.0
2012-03-09 09:55:00,59.0,59.04,58.93,59.04,54300.0,39.7362,39.7631,39.689,39.7631,54300.0
2012-03-09 10:00:00,59.04,59.18,59.0,59.18,50500.0,39.7631,39.8574,39.7362,39.8574,50500.0
2012-03-09 10:05:00,59.19,59.34,59.19,59.32,35100.0,39.8641,39.9651,39.8641,39.9517,35100.0
2012-03-09 10:10:00,59.34,59.35,59.14,59.15,40500.0,39.9651,39.9719,39.8304,39.8372,40500.0
2012-03-09 10:15:00,59.16,59.36,59.16,59.36,36700.0,39.8439,39.9786,39.8439,39.9786,36700.0
2012-03-09 10:20:00,59.37,59.4,59.33,59.37,31700.0,39.9854,40.0056,39.9584,39.9854,31700.0
2012-03-09 10:25:00,59.36,59.44,59.3,59.33,47400.0,39.9786,40.0325,39.9382,39.9584,47400.0
2012-03-09 10:30:00,59.36,59.48,59.36,59.47,30800.0,39.9786,40.0594,39.9786,40.0527,30800.0
2012-03-09 10:35:00,59.47,59.54,59.46,59.54,25800.0,40.0527,40.0998,40.046,40.0998,25800.0
2012-03-09 10:40:00,59.55,59.59,59.48,59.49,38700.0,40.1066,40.1335,40.0594,40.0662,38700.0
2012-03-09 10:45:00,59.49,59.55,59.48,59.55,64900.0,40.0662,40.1066,40.0594,40.1066,64900.0
2012-03-09 10:50:00,59.54,59.61,59.54,59.57,23400.0,40.0998,40.147,40.0998,40.12,23400.0
2012-03-09 10:55:00,59.57,59.67,59.56,59.64,50700.0,40.12,40.1874,40.1133,40.1672,50700.0
2012-03-09 11:00:00,59.64,59.68,59.63,59.66,31900.0,40.1672,40.1941,40.1605,40.1807,31900.0
2012-03-09 11:05:00,59.66,59.66,59.58,59.59,40700.0,40.1807,40.1807,40.1268,40.1335,40700.0
2012-03-09 11:10:00,59.59,59.63,59.55,59.55,29400.0,40.1335,40.1605,40.1066,40.1066,29400.0
2012-03-09 11:15:00,59.55,59.59,59.51,59.53,17600.0,40.1066,40.1335,40.0796,40.0931,17600.0
2012-03-09 11:20:00,59.53,59.59,59.51,59.53,18300.0,40.0931,40.1335,40.0796,40.0931,18300.0
2012-03-09 11:25:00,59.53,59.54,59.5,59.5,20100.0,40.0931,40.0998,40.0729,40.0729,20100.0
2012-03-09 11:30:00,59.52,59.56,59.5,59.51,33400.0,40.0864,40.1133,40.0729,40.0796,33400.0
2012-03-09 11:35:00,59.5,59.56,59.5,59.56,17300.0,40.0729,40.1133,40.0729,40.1133,17300.0
2012-03-09 11:40:00,59.57,59.58,59.51,59.51,20500.0,40.12,40.1268,40.0796,40.0796,20500.0
2012-03-09 11:45:00,59.51,59.54,59.5,59.54,20500.0,40.0796,40.0998,40.0729,40.0998,20500.0
2012-03-09 11:50:00,59.55,59.59,59.55,59.56,12400.0,40.1066,40.1335,40.1066,40.1133,12400.0
2012-03-09 11:55:00,59.56,59.64,59.55,59.62,22600.0,40.1133,40.1672,40.1066,40.1537,22600.0
2012-03-09 12:00:00,59.63,59.63,59.59,59.61,15500.0,40.1605,40.1605,40.1335,40.147,15500.0
2012-03-09 12:05:00,59.6,59.62,59.54,59.58,20300.0,40.1403,40.1537,40.0998,40.1268,20300.0
2012-03-09 12:10:00,59.57,59.62,59.56,59.59,17300.0,40.12,40.1537,40.1133,40.1335,17300.0
2012-03-09 12:15:00,59.59,59.62,59.56,59.6,17500.0,40.1335,40.1537,40.1133,40.1403,17500.0
2012-03-09 12:20:00,59.62,59.66,59.62,59.66,9500.0,40.1537,40.1807,40.1537,40.1807,9500.0
2012-03-09 12:25:00,59.66,59.66,59.57,59.57,9300.0,40.1807,40.1807,40.12,40.12,9300.0
2012-03-09 12:30:00,59.57,59.58,59.51,59.51,17500.0,40.12,40.1268,40.0796,40.0796,17500.0
2012-03-09 12:35:00,59.52,59.6,59.49,59.57,23900.0,40.0864,40.1403,40.0662,40.12,23900.0
2012-03-09 12:40:00,59.57,59.64,59.56,59.63,14200.0,40.12,40.1672,40.1133,40.1605,14200.0
2012-03-09 12:45:00,59.63,59.65,59.62,59.62,6800.0,40.1605,40.1739,40.1537,40.1537,6800.0
2012-03-09 12:50:00,59.64,59.67,59.63,59.63,15300.0,40.1672,40.1874,40.1605,40.1605,15300.0
2012-03-09 12:55:00,59.63,59.65,59.59,59.61,14800.0,40.1605,40.1739,40.1335,40.147,14800.0
2012-03-09 13:00:00,59.59,59.62,59.58,59.58,7400.0,40.1335,40.1537,40.1268,40.1268,7400.0
2012-03-09 13:05:00,59.57,59.57,59.54,59.55,5600.0,40.12,40.12,40.0998,40.1066,5600.0
2012-03-09 13:10:00,59.57,59.59,59.54,59.55,11800.0,40.12,40.1335,40.0998,40.1066,11800.0
2012-03-09 13:15:00,59.55,59.62,59.54,59.62,14300.0,40.1066,40.1537,40.0998,40.1537,14300.0
2012-03-09 13:20:00,59.62,59.62,59.55,59.55,13600.0,40.1537,40.1537,40.1066,40.1066,13600.0
2012-03-09 13:25:00,59.55,59.55,59.5,59.55,12400.0,40.1066,40.1066,40.0729,40.1066,12400.0
2012-03-09 13:30:00,59.55,59.56,59.52,59.53,12800.0,40.1066,40.1133,40.0864,40.0931,12800.0
2012-03-09 13:35:00,59.53,59.61,59.53,59.61,14100.0,40.0931,40.147,40.0931,40.147,14100.0
2012-03-09 13:40:00,59.6,59.6,59.57,59.57,7100.0,40.1403,40.1403,40.12,40.12,7100.0
2012-03-09 13:45:00,59.59,59.65,59.56,59.63,28600.0,40.1335,40.1739,40.1133,40.1605,28600.0
2012-03-09 13:50:00,59.62,59.69,59.62,59.63,21000.0,40.1537,40.2009,40.1537,40.1605,21000.0
2012-03-09 13:55:00,59.63,59.69,59.61,59.63,11800.0,40.1605,40.2009,40.147,40.1605,11800.0
2012-03-09 14:00:00,59.64,59.64,59.58,59.61,20700.0,40.1672,40.1672,40.1268,40.147,20700.0
2012-03-09 14:05:00,59.6,59.64,59.57,59.64,30200.0,40.1403,40.1672,40.12,40.1672,30200.0
2012-03-09 14:10:00,59.63,59.65,59.63,59.64,26500.0,40.1605,40.1739,40.1605,40.1672,26500.0
2012-03-09 14:15:00,59.64,59.68,59.63,59.68,63900.0,40.1672,40.1941,40.1605,40.1941,63900.0
2012-03-09 14:20:00,59.67,59.68,59.65,59.65,57900.0,40.1874,40.1941,40.1739,40.1739,57900.0
2012-03-09 14:25:00,59.65,59.66,59.58,59.59,65100.0,40.1739,40.1807,40.1268,40.1335,65100.0
2012-03-09 14:30:00,59.59,59.62,59.58,59.58,50700.0,40.1335,40.1537,40.1268,40.1268,50700.0
2012-03-09 14:35:00,59.58,59.61,59.57,59.58,29800.0,40.1268,40.147,40.12,40.1268,29800.0
2012-03-09 14:40:00,59.58,59.61,59.55,59.55,37400.0,40.1268,40.147,40.1066,40.1066,37400.0
2012-03-09 14:45:00,59.54,59.57,59.45,59.45,39300.0,40.0998,40.12,40.0392,40.0392,39300.0
2012-03-09 14:50:00,59.45,59.45,59.33,59.34,44600.0,40.0392,40.0392,39.9584,39.9651,44600.0
2012-03-09 14:55:00,59.33,59.33,59.17,59.27,60300.0,39.9584,39.9584,39.8507,39.918,60300.0
2012-03-09 15:00:00,59.28,59.4,59.28,59.32,89600.0,39.9247,40.0056,39.9247,39.9517,89600.0
2012-03-09 15:05:00,59.32,59.4,59.31,59.37,38600.0,39.9517,40.0056,39.9449,39.9854,38600.0
2012-03-09 15:10:00,59.37,59.39,59.26,59.26,29900.0,39.9854,39.9988,39.9113,39.9113,29900.0
2012-03-09 15:15:00,59.26,59.31,59.22,59.29,24400.0,39.9113,39.9449,39.8843,39.9315,24400.0
2012-03-09 15:20:00,59.29,59.42,59.29,59.38,38200.0,39.9315,40.019,39.9315,39.9921,38200.0
2012-03-09 15:25:00,59.39,59.42,59.31,59.37,22300.0,39.9988,40.019,39.9449,39.9854,22300.0
2012-03-09 15:30:00,59.37,59.4,59.31,59.35,42000.0,39.9854,40.0056,39.9449,39.9719,42000.0
2012-03-09 15:35:00,59.36,59.49,59.35,59.48,85100.0,39.9786,40.0662,39.9719,40.0594,85100.0
2012-03-09 15:40:00,59.47,59.47,59.39,59.39,38100.0,40.0527,40.0527,39.9988,39.9988,38100.0
2012-03-09 15:45:00,59.4,59.44,59.35,59.37,42900.0,40.0056,40.0325,39.9719,39.9854,42900.0
2012-03-09 15:50:00,59.37,59.41,59.29,59.29,77800.0,39.9854,40.0123,39.9315,39.9315,77800.0
2012-03-09 15:55:00,59.3,59.38,59.28,59.37,171800.0,39.9382,39.9921,39.9247,39.9854,171800.0
2012-03-12 09:30:00,59.25,59.28,58.97,59.01,48900.0,39.9045,39.9247,39.716,39.7429,48900.0
2012-03-12 09:35:00,59.01,59.07,58.94,59.07,59000.0,39.7429,39.7833,39.6957,39.7833,59000.0
2012-03-12 09:40:00,59.05,59.17,58.96,59.12,78100.0,39.7698,39.8507,39.7092,39.817,78100.0
2012-03-12 09:45:00,59.12,59.13,58.91,58.91,28500.0,39.817,39.8237,39.6755,39.6755,28500.0
2012-03-12 09:50:00,58.91,58.96,58.82,58.96,18100.0,39.6755,39.7092,39.6149,39.7092,18100.0
2012-03-12 09:55:00,58.96,58.98,58.84,58.87,9800.0,39.7092,39.7227,39.6284,39.6486,9800.0
2012-03-12 10:00:00,58.89,58.9,58.81,58.82,17500.0,39.6621,39.6688,39.6082,39.6149,17500.0
2012-03-12 10:05:00,58.82,58.85,58.68,58.81,46000.0,39.6149,39.6351,39.5206,39.6082,46000.0
2012-03-12 10:10:00,58.79,58.81,58.7,58.73,16700.0,39.5947,39.6082,39.5341,39.5543,16700.0
2012-03-12 10:15:00,58.72,58.93,58.7,58.9,24000.0,39.5476,39.689,39.5341,39.6688,24000.0
2012-03-12 10:20:00,58.92,58.99,58.89,58.94,21300.0,39.6823,39.7294,39.6621,39.6957,21300.0
2012-03-12 10:25:00,58.93,58.93,58.82,58.9,11400.0,39.689,39.689,39.6149,39.6688,11400.0
2012-03-12 10:30:00,58.9,58.96,58.87,58.92,27600.0,39.6688,39.7092,39.6486,39.6823,27600.0
2012-03-12 10:35:00,58.93,58.93,58.82,58.83,16100.0,39.689,39.689,39.6149,39.6217,16100.0
2012-03-12 10:40:00,58.83,58.89,58.78,58.89,12600.0,39.6217,39.6621,39.588,39.6621,12600.0
2012-03-12 10:45:00,58.89,58.91,58.83,58.83,10300.0,39.6621,39.6755,39.6217,39.6217,10300.0
2012-03-12 10:50:00,58.84,58.93,58.84,58.86,9700.0,39.6284,39.689,39.6284,39.6419,9700.0
2012-03-12 10:55:00,58.87,58.98,58.87,58.95,11700.0,39.6486,39.7227,39.6486,39.7025,11700.0
2012-03-12 11:00:00,58.94,59.03,58.94,58.97,11300.0,39.6957,39.7564,39.6957,39.716,11300.0
2012-03-12 11:05:00,58.97,58.99,58.84,58.86,10700.0,39.716,39.7294,39.6284,39.6419,10700.0
2012-03-12 11:10:00,58.86,58.92,58.85,58.9,7200.0,39.6419,39.6823,39.6351,39.6688,7200.0
2012-03-12 11:15:00,58.9,58.96,58.89,58.89,13100.0,39.6688,39.7092,39.6621,39.6621,13100.0
2012-03-12 11:20:00,58.88,58.9,58.76,58.79,13400.0,39.6553,39.6688,39.5745,39.5947,13400.0
2012-03-12 11:25:00,58.78,58.82,58.78,58.81,13400.0,39.588,39.6149,39.588,39.6082,13400.0
2012-03-12 11:30:00,58.81,58.87,58.81,58.82,12100.0,39.6082,39.6486,39.6082,39.6149,12100.0
2012-03-12 11:35:00,58.82,58.82,58.78,58.82,16200.0,39.6149,39.6149,39.588,39.6149,16200.0
2012-03-12 11:40:00,58.82,58.82,58.75,58.77,17300.0,39.6149,39.6149,39.5678,39.5813,17300.0
2012-03-12 11:45:00,58.77,58.77,58.7,58.77,12400.0,39.5813,39.5813,39.5341,39.5813,12400.0
2012-03-12 11:50:00,58.76,58.85,58.75,58.8,19900.0,39.5745,39.6351,39.5678,39.6015,19900.0
2012-03-12 11:55:00,58.8,58.82,58.76,58.78,10700.0,39.6015,39.6149,39.5745,39.588,10700.0
2012-03-12 12:00:00,58.78,58.9,58.72,58.86,20500.0,39.588,39.6688,39.5476,39.6419,20500.0
2012-03-12 12:05:00,58.87,58.94,58.87,58.94,15300.0,39.6486,39.6957,39.6486,39.6957,15300.0
2012-03-12 12:10:00,58.94,59.07,58.94,59.05,16800.0,39.6957,39.7833,39.6957,39.7698,16800.0
2012-03-12 12:15:00,59.05,59.11,59.05,59.09,12800.0,39.7698,39.8102,39.7698,39.7968,12800.0
2012-03-12 12:20:00,59.09,59.11,59.09,59.09,8400.0,39.7968,39.8102,39.7968,39.7968,8400.0
2012-03-12 12:25:00,59.09,59.12,59.04,59.1,14700.0,39.7968,39.817,39.7631,39.8035,14700.0
2012-03-12 12:30:00,59.09,59.13,59.06,59.1,12300.0,39.7968,39.8237,39.7766,39.8035,12300.0
2012-03-12 12:35:00,59.11,59.14,59.09,59.13,5500.0,39.8102,39.8304,39.7968,39.8237,5500.0
2012-03-12 12:40:00,59.14,59.18,59.09,59.17,14100.0,39.8304,39.8574,39.7968,39.8507,14100.0
2012-03-12 12:45:00,59.16,59.19,59.14,59.18,8300.0,39.8439,39.8641,39.8304,39.8574,8300.0
2012-03-12 12:50:00,59.18,59.18,59.12,59.15,8600.0,39.8574,39.8574,39.817,39.8372,8600.0
2012-03-12 12:55:00,59.15,59.17,59.15,59.16,5700.0,39.8372,39.8507,39.8372,39.8439,5700.0
2012-03-12 13:00:00,59.16,59.2,59.15,59.17,20000.0,39.8439,39.8709,39.8372,39.8507,20000.0
2012-03-12 13:05:00,59.18,59.22,59.18,59.2,11600.0,39.8574,39.8843,39.8574,39.8709,11600.0
2012-03-12 13:10:00,59.2,59.23,59.18,59.23,19600.0,39.8709,39.8911,39.8574,39.8911,19600.0
2012-03-12 13:15:00,59.22,59.32,59.21,59.31,28900.0,39.8843,39.9517,39.8776,39.9449,28900.0
2012-03-12 13:20:00,59.32,59.42,59.31,59.4,14500.0,39.9517,40.019,39.9449,40.0056,14500.0
2012-03-12 13:25:00,59.4,59.4,59.32,59.36,13600.0,40.0056,40.0056,39.9517,39.9786,13600.0
2012-03-12 13:30:00,59.35,59.4,59.32,59.39,10500.0,39.9719,40.0056,39.9517,39.9988,10500.0
2012-03-12 13:35:00,59.4,59.45,59.39,59.41,23000.0,40.0056,40.0392,39.9988,40.0123,23000.0
2012-03-12 13:40:00,59.41,59.47,59.37,59.42,18300.0,40.0123,40.0527,39.9854,40.019,18300.0
2012-03-12 13:45:00,59.42,59.45,59.35,59.35,13700.0,40.019,40.0392,39.9719,39.9719,13700.0
2012-03-12 13:50:00,59.35,59.37,59.32,59.36,11800.0,39.9719,39.9854,39.9517,39.9786,11800.0
2012-03-12 13:55:00,59.37,59.38,59.27,59.27,13000.0,39.9854,39.9921,39.918,39.918,13000.0
2012-03-12 14:00:00,59.27,59.27,59.21,59.22,18600.0,39.918,39.918,39.8776,39.8843,18600.0
2012-03-12 14:05:00,59.22,59.24,59.19,59.22,15700.0,39.8843,39.8978,39.8641,39.8843,15700.0
2012-03-12 14:10:00,59.22,59.31,59.21,59.28,12200.0,39.8843,39.9449,39.8776,39.9247,12200.0
2012-03-12 14:15:00,59.29,59.3,59.23,59.3,14900.0,39.9315,39.9382,39.8911,39.9382,14900.0
2012-03-12 14:20:00,59.28,59.3,59.25,59.29,11500.0,39.9247,39.9382,39.9045,39.9315,11500.0
2012-03-12 14:25:00,59.28,59.34,59.26,59.34,21000.0,39.9247,39.9651,39.9113,39.9651,21000.0
2012-03-12 14:30:00,59.34,59.35,59.3,59.31,16100.0,39.9651,39.9719,39.9382,39.9449,16100.0
2012-03-12 14:35:00,59.31,59.34,59.31,59.32,7000.0,39.9449,39.9651,39.9449,39.9517,7000.0
2012-03-12 14:40:00,59.32,59.32,59.28,59.28,8900.0,39.9517,39.9517,39.9247,39.9247,8900.0
2012-03-12 14:45:00,59.27,59.33,59.25,59.28,51600.0,39.918,39.9584,39.9045,39.9247,51600.0
2012-03-12 14:50:00,59.28,59.3,59.27,59.3,10900.0,39.9247,39.9382,39.918,39.9382,10900.0
2012-03-12 14:55:00,59.28,59.39,59.27,59.39,21000.0,39.9247,39.9988,39.918,39.9988,21000.0
2012-03-12 15:00:00,59.39,59.4,59.31,59.36,25500.0,39.9988,40.0056,39.9449,39.9786,25500.0
2012-03-12 15:05:00,59.36,59.38,59.31,59.31,23200.0,39.9786,39.9921,39.9449,39.9449,23200.0
2012-03-12 15:10:00,59.32,59.44,59.32,59.44,19400.0,39.9517,40.0325,39.9517,40.0325,19400.0
2012-03-12 15:15:00,59.44,59.47,59.42,59.47,31900.0,40.0325,40.0527,40.019,40.0527,31900.0
2012-03-12 15:20:00,59.47,59.49,59.42,59.42,40200.0,40.0527,40.0662,40.019,40.019,40200.0
2012-03-12 15:25:00,59.41,59.51,59.4,59.48,35000.0,40.0123,40.0796,40.0056,40.0594,35000.0
2012-03-12 15:30:00,59.47,59.5,59.44,59.45,43400.0,40.0527,40.0729,40.0325,40.0392,43400.0
2012-03-12 15:35:00,59.46,59.47,59.35,59.35,51500.0,40.046,40.0527,39.9719,39.9719,51500.0
2012-03-12 15:40:00,59.35,59.43,59.33,59.35,71000.0,39.9719,40.0258,39.9584,39.9719,71000.0
2012-03-12 15:45:00,59.35,59.47,59.35,59.46,79000.0,39.9719,40.0527,39.9719,40.046,79000.0
2012-03-12 15:50:00,59.45,59.52,59.4,59.5,129900.0,40.0392,40.0864,40.0056,40.0729,129900.0
2012-03-12 15:55:00,59.5,59.56,59.47,59.51,250400.0,40.0729,40.1133,40.0527,40.0796,250400.0
2012-03-13 09:30:00,59.99,60.06,59.76,60.06,59800.0,40.4029,40.4501,40.248,40.4501,59800.0
2012-03-13 09:35:00,60.07,60.38,60.06,60.37,33800.0,40.4568,40.6656,40.4501,40.6588,33800.0
2012-03-13 09:40:00,60.36,60.5,60.35,60.37,43700.0,40.6521,40.7464,40.6454,40.6588,43700.0
2012-03-13 09:45:00,60.36,60.48,60.36,60.45,33200.0,40.6521,40.7329,40.6521,40.7127,33200.0
2012-03-13 09:50:00,60.46,60.48,60.32,60.48,28100.0,40.7195,40.7329,40.6252,40.7329,28100.0
2012-03-13 09:55:00,60.48,60.52,60.35,60.37,40600.0,40.7329,40.7599,40.6454,40.6588,40600.0
2012-03-13 10:00:00,60.38,60.38,60.29,60.34,60400.0,40.6656,40.6656,40.605,40.6386,60400.0
2012-03-13 10:05:00,60.35,60.35,60.3,60.35,21300.0,40.6454,40.6454,40.6117,40.6454,21300.0
2012-03-13 10:10:00,60.34,60.35,60.28,60.29,18700.0,40.6386,40.6454,40.5982,40.605,18700.0
2012-03-13 10:15:00,60.28,60.29,60.15,60.18,30800.0,40.5982,40.605,40.5107,40.5309,30800.0
2012-03-13 10:20:00,60.19,60.29,60.19,60.23,43300.0,40.5376,40.605,40.5376,40.5646,43300.0
2012-03-13 10:25:00,60.23,60.27,60.22,60.26,35700.0,40.5646,40.5915,40.5578,40.5848,35700.0
2012-03-13 10:30:00,60.26,60.4,60.25,60.37,38200.0,40.5848,40.679,40.578,40.6588,38200.0
2012-03-13 10:35:00,60.38,60.52,60.38,60.5,28100.0,40.6656,40.7599,40.6656,40.7464,28100.0
2012-03-13 10:40:00,60.5,60.64,60.5,60.58,54900.0,40.7464,40.8407,40.7464,40.8003,54900.0
2012-03-13 10:45:00,60.58,60.62,60.56,60.57,41200.0,40.8003,40.8272,40.7868,40.7935,41200.0
2012-03-13 10:50:00,60.58,60.58,60.52,60.57,27000.0,40.8003,40.8003,40.7599,40.7935,27000.0
2012-03-13 10:55:00,60.57,60.58,60.51,60.51,30400.0,40.7935,40.8003,40.7531,40.7531,30400.0
2012-03-13 11:00:00,60.52,60.58,60.5,60.5,20800.0,40.7599,40.8003,40.7464,40.7464,20800.0
2012-03-13 11:05:00,60.51,60.55,60.47,60.55,15900.0,40.7531,40.7801,40.7262,40.7801,15900.0
2012-03-13 11:10:00,60.55,60.58,60.53,60.54,35800.0,40.7801,40.8003,40.7666,40.7733,35800.0
2012-03-13 11:15:00,60.54,60.63,60.53,60.53,33500.0,40.7733,40.834,40.7666,40.7666,33500.0
2012-03-13 11:20:00,60.54,60.62,60.54,60.58,13500.0,40.7733,40.8272,40.7733,40.8003,13500.0
2012-03-13 11:25:00,60.59,60.67,60.57,60.62,16600.0,40.807,40.8609,40.7935,40.8272,16600.0
2012-03-13 11:30:00,60.63,60.73,60.63,60.73,30200.0,40.834,40.9013,40.834,40.9013,30200.0
2012-03-13 11:35:00,60.72,60.78,60.72,60.75,27400.0,40.8946,40.935,40.8946,40.9148,27400.0
2012-03-13 11:40:00,60.75,60.84,60.74,60.84,16900.0,40.9148,40.9754,40.908,40.9754,16900.0
2012-03-13 11:45:00,60.83,60.83,60.66,60.69,48000.0,40.9687,40.9687,40.8542,40.8744,48000.0
2012-03-13 11:50:00,60.7,60.76,60.69,60.71,34800.0,40.8811,40.9215,40.8744,40.8878,34800.0
2012-03-13 11:55:00,60.73,60.76,60.72,60.73,17900.0,40.9013,40.9215,40.8946,40.9013,17900.0
2012-03-13 12:00:00,60.72,60.75,60.7,60.71,15800.0,40.8946,40.9148,40.8811,40.8878,15800.0
2012-03-13 12:05:00,60.71,60.71,60.58,60.58,53000.0,40.8878,40.8878,40.8003,40.8003,53000.0
2012-03-13 12:10:00,60.58,60.58,60.53,60.53,18900.0,40.8003,40.8003,40.7666,40.7666,18900.0
2012-03-13 12:15:00,60.53,60.54,60.47,60.48,26200.0,40.7666,40.7733,40.7262,40.7329,26200.0
2012-03-13 12:20:00,60.47,60.48,60.43,60.48,17400.0,40.7262,40.7329,40.6993,40.7329,17400.0
2012-03-13 12:25:00,60.49,60.54,60.48,60.53,26800.0,40.7397,40.7733,40.7329,40.7666,26800.0
2012-03-13 12:30:00,60.52,60.56,60.52,60.54,13500.0,40.7599,40.7868,40.7599,40.7733,13500.0
2012-03-13 12:35:00,60.52,60.58,60.5,60.58,10800.0,40.7599,40.8003,40.7464,40.8003,10800.0
2012-03-13 12:40:00,60.57,60.62,60.55,60.59,16000.0,40.7935,40.8272,40.7801,40.807,16000.0
2012-03-13 12:45:00,60.6,60.61,60.54,60.6,23200.0,40.8137,40.8205,40.7733,40.8137,23200.0
2012-03-13 12:50:00,60.61,60.63,60.57,60.61,22400.0,40.8205,40.834,40.7935,40.8205,22400.0
2012-03-13 12:55:00,60.61,60.62,60.52,60.53,29900.0,40.8205,40.8272,40.7599,40.7666,29900.0
2012-03-13 13:00:00,60.54,60.55,60.47,60.54,26300.0,40.7733,40.7801,40.7262,40.7733,26300.0
2012-03-13 13:05:00,60.55,60.55,60.52,60.53,12600.0,40.7801,40.7801,40.7599,40.7666,12600.0
2012-03-13 13:10:00,60.54,60.6,60.53,60.56,17900.0,40.7733,40.8137,40.7666,40.7868,17900.0
2012-03-13 13:15:00,60.56,60.56,60.53,60.55,6600.0,40.7868,40.7868,40.7666,40.7801,6600.0
2012-03-13 13:20:00,60.55,60.57,60.51,60.53,11900.0,40.7801,40.7935,40.7531,40.7666,11900.0
2012-03-13 13:25:00,60.54,60.57,60.53,60.56,9600.0,40.7733,40.7935,40.7666,40.7868,9600.0
2012-03-13 13:30:00,60.55,60.55,60.48,60.49,15500.0,40.7801,40.7801,40.7329,40.7397,15500.0
2012-03-13 13:35:00,60.5,60.51,60.45,60.45,15300.0,40.7464,40.7531,40.7127,40.7127,15300.0
2012-03-13 13:40:00,60.45,60.46,60.42,60.45,13600.0,40.7127,40.7195,40.6925,40.7127,13600.0
2012-03-13 13:45:00,60.43,60.46,60.42,60.42,10500.0,40.6993,40.7195,40.6925,40.6925,10500.0
2012-03-13 13:50:00,60.42,60.42,60.36,60.36,11000.0,40.6925,40.6925,40.6521,40.6521,11000.0
2012-03-13 13:55:00,60.35,60.37,60.31,60.34,20600.0,40.6454,40.6588,40.6184,40.6386,20600.0
2012-03-13 14:00:00,60.34,60.35,60.23,60.24,69900.0,40.6386,40.6454,40.5646,40.5713,69900.0
2012-03-13 14:05:00,60.25,60.27,60.25,60.27,14700.0,40.578,40.5915,40.578,40.5915,14700.0
2012-03-13 14:10:00,60.27,60.27,60.19,60.23,29500.0,40.5915,40.5915,40.5376,40.5646,29500.0
2012-03-13 14:15:00,60.23,60.32,60.16,60.3,24200.0,40.5646,40.6252,40.5174,40.6117,24200.0
2012-03-13 14:20:00,60.33,60.41,60.31,60.37,28100.0,40.6319,40.6858,40.6184,40.6588,28100.0
2012-03-13 14:25:00,60.36,60.4,60.29,60.32,23000.0,40.6521,40.679,40.605,40.6252,23000.0
2012-03-13 14:30:00,60.34,60.42,60.3,60.3,27400.0,40.6386,40.6925,40.6117,40.6117,27400.0
2012-03-13 14:35:00,60.31,60.38,60.29,60.38,27600.0,40.6184,40.6656,40.605,40.6656,27600.0
2012-03-13 14:40:00,60.37,60.46,60.33,60.36,28400.0,40.6588,40.7195,40.6319,40.6521,28400.0
2012-03-13 14:45:00,60.39,60.39,60.3,60.34,18300.0,40.6723,40.6723,40.6117,40.6386,18300.0
2012-03-13 14:50:00,60.34,60.39,60.33,60.37,19100.0,40.6386,40.6723,40.6319,40.6588,19100.0
2012-03-13 14:55:00,60.37,60.44,60.37,60.4,26300.0,40.6588,40.706,40.6588,40.679,26300.0
2012-03-13 15:00:00,60.41,60.71,60.39,60.67,55100.0,40.6858,40.8878,40.6723,40.8609,55100.0
2012-03-13 15:05:00,60.65,61.0,60.63,60.93,100900.0,40.8474,41.0831,40.834,41.036,100900.0
2012-03-13 15:10:00,60.91,61.1,60.86,61.1,158800.0,41.0225,41.1505,40.9889,41.1505,158800.0
2012-03-13 15:15:00,61.1,61.2,61.05,61.2,132300.0,41.1505,41.2178,41.1168,41.2178,132300.0
2012-03-13 15:20:00,61.2,61.46,61.07,61.35,181600.0,41.2178,41.393,41.1303,41.3189,181600.0
2012-03-13 15:25:00,61.36,61.63,61.36,61.41,206800.0,41.3256,41.5074,41.3256,41.3593,206800.0
2012-03-13 15:30:00,61.41,61.79,61.34,61.78,177500.0,41.3593,41.6152,41.3121,41.6085,177500.0
2012-03-13 15:35:00,61.77,61.78,61.54,61.56,190800.0,41.6017,41.6085,41.4468,41.4603,190800.0
2012-03-13 15:40:00,61.55,61.73,61.5,61.62,185500.0,41.4536,41.5748,41.4199,41.5007,185500.0
2012-03-13 15:45:00,61.62,61.79,61.52,61.72,281200.0,41.5007,41.6152,41.4334,41.5681,281200.0
2012-03-13 15:50:00,61.71,61.96,61.66,61.96,394200.0,41.5613,41.7297,41.5277,41.7297,394200.0
2012-03-13 15:55:00,61.97,62.0,61.88,61.94,828700.0,41.7364,41.7566,41.6758,41.7162,828700.0
2012-03-14 09:30:00,61.9,62.26,61.56,61.56,448000.0,41.6893,41.9317,41.4603,41.4603,448000.0
2012-03-14 09:35:00,61.55,61.71,61.4,61.66,116700.0,41.4536,41.5613,41.3525,41.5277,116700.0
2012-03-14 09:40:00,61.71,62.0,61.56,61.93,85300.0,41.5613,41.7566,41.4603,41.7095,85300.0
2012-03-14 09:45:00,61.94,61.98,61.62,61.62,95700.0,41.7162,41.7432,41.5007,41.5007,95700.0
2012-03-14 09:50:00,61.62,61.62,61.4,61.4,82400.0,41.5007,41.5007,41.3525,41.3525,82400.0
2012-03-14 09:55:00,61.39,61.57,61.38,61.41,86900.0,41.3458,41.467,41.3391,41.3593,86900.0
2012-03-14 10:00:00,61.42,61.47,61.29,61.42,136500.0,41.366,41.3997,41.2785,41.366,136500.0
2012-03-14 10:05:00,61.42,61.69,61.39,61.69,74400.0,41.366,41.5479,41.3458,41.5479,74400.0
2012-03-14 10:10:00,61.69,61.9,61.67,61.87,102200.0,41.5479,41.6893,41.5344,41.6691,102200.0
2012-03-14 10:15:00,61.86,61.91,61.71,61.72,75100.0,41.6624,41.696,41.5613,41.5681,75100.0
2012-03-14 10:20:00,61.71,61.8,61.65,61.66,84500.0,41.5613,41.6219,41.5209,41.5277,84500.0
2012-03-14 10:25:00,61.66,61.66,61.39,61.54,144200.0,41.5277,41.5277,41.3458,41.4468,144200.0
2012-03-14 10:30:00,61.55,61.58,61.42,61.46,132300.0,41.4536,41.4738,41.366,41.393,132300.0
2012-03-14 10:35:00,61.46,61.46,61.33,61.36,76100.0,41.393,41.393,41.3054,41.3256,76100.0
2012-03-14 10:40:00,61.35,61.38,61.23,61.27,89600.0,41.3189,41.3391,41.238,41.265,89600.0
2012-03-14 10:45:00,61.28,61.29,61.17,61.22,45200.0,41.2717,41.2785,41.1976,41.2313,45200.0
2012-03-14 10:50:00,61.21,61.22,60.93,61.03,96300.0,41.2246,41.2313,41.036,41.1034,96300.0
2012-03-14 10:55:00,61.02,61.03,60.84,60.88,94300.0,41.0966,41.1034,40.9754,41.0023,94300.0
2012-03-14 11:00:00,60.88,60.92,60.81,60.83,51300.0,41.0023,41.0293,40.9552,40.9687,51300.0
2012-03-14 11:05:00,60.83,60.9,60.79,60.86,56300.0,40.9687,41.0158,40.9417,40.9889,56300.0
2012-03-14 11:10:00,60.87,60.98,60.76,60.76,62400.0,40.9956,41.0697,40.9215,40.9215,62400.0
2012-03-14 11:15:00,60.76,60.82,60.58,60.58,53000.0,40.9215,40.9619,40.8003,40.8003,53000.0
2012-03-14 11:20:00,60.58,60.88,60.58,60.82,44800.0,40.8003,41.0023,40.8003,40.9619,44800.0
2012-03-14 11:25:00,60.81,60.83,60.75,60.75,40000.0,40.9552,40.9687,40.9148,40.9148,40000.0
2012-03-14 11:30:00,60.76,60.95,60.75,60.95,27800.0,40.9215,41.0495,40.9148,41.0495,27800.0
2012-03-14 11:35:00,60.95,61.2,60.95,61.2,83700.0,41.0495,41.2178,41.0495,41.2178,83700.0
2012-03-14 11:40:00,61.2,61.27,61.15,61.18,23900.0,41.2178,41.265,41.1842,41.2044,23900.0
2012-03-14 11:45:00,61.17,61.3,61.16,61.29,35100.0,41.1976,41.2852,41.1909,41.2785,35100.0
2012-03-14 11:50:00,61.28,61.45,61.28,61.42,42300.0,41.2717,41.3862,41.2717,41.366,42300.0
2012-03-14 11:55:00,61.43,61.45,61.37,61.42,28300.0,41.3727,41.3862,41.3323,41.366,28300.0
2012-03-14 12:00:00,61.42,61.49,61.42,61.46,27000.0,41.366,41.4132,41.366,41.393,27000.0
2012-03-14 12:05:00,61.46,61.54,61.46,61.52,32900.0,41.393,41.4468,41.393,41.4334,32900.0
2012-03-14 12:10:00,61.53,61.68,61.52,61.64,76600.0,41.4401,41.5411,41.4334,41.5142,76600.0
2012-03-14 12:15:00,61.64,61.66,61.5,61.54,23200.0,41.5142,41.5277,41.4199,41.4468,23200.0
2012-03-14 12:20:00,61.54,61.56,61.43,61.46,32600.0,41.4468,41.4603,41.3727,41.393,32600.0
2012-03-14 12:25:00,61.46,61.46,61.38,61.44,33900.0,41.393,41.393,41.3391,41.3795,33900.0
2012-03-14 12:30:00,61.43,61.52,61.36,61.49,31500.0,41.3727,41.4334,41.3256,41.4132,31500.0
2012-03-14 12:35:00,61.48,61.55,61.45,61.47,34800.0,41.4064,41.4536,41.3862,41.3997,34800.0
2012-03-14 12:40:00,61.47,61.48,61.45,61.47,27600.0,41.3997,41.4064,41.3862,41.3997,27600.0
2012-03-14 12:45:00,61.47,61.55,61.46,61.5,29300.0,41.3997,41.4536,41.393,41.4199,29300.0
2012-03-14 12:50:00,61.5,61.51,61.44,61.46,34200.0,41.4199,41.4266,41.3795,41.393,34200.0
2012-03-14 12:55:00,61.46,61.5,61.46,61.46,29800.0,41.393,41.4199,41.393,41.393,29800.0
2012-03-14 13:00:00,61.47,61.5,61.45,61.49,34600.0,41.3997,41.4199,41.3862,41.4132,34600.0
2012-03-14 13:05:00,61.49,61.73,61.48,61.72,38800.0,41.4132,41.5748,41.4064,41.5681,38800.0
2012-03-14 13:10:00,61.72,61.8,61.71,61.71,102400.0,41.5681,41.6219,41.5613,41.5613,102400.0
2012-03-14 13:15:00,61.71,61.76,61.68,61.75,51200.0,41.5613,41.595,41.5411,41.5883,51200.0
2012-03-14 13:20:00,61.75,61.91,61.75,61.85,77300.0,41.5883,41.696,41.5883,41.6556,77300.0
2012-03-14 13:25:00,61.85,61.88,61.78,61.78,56500.0,41.6556,41.6758,41.6085,41.6085,56500.0
2012-03-14 13:30:00,61.78,61.8,61.63,61.63,89200.0,41.6085,41.6219,41.5074,41.5074,89200.0
2012-03-14 13:35:00,61.62,61.63,61.52,61.52,55100.0,41.5007,41.5074,41.4334,41.4334,55100.0
2012-03-14 13:40:00,61.53,61.55,61.46,61.47,25900.0,41.4401,41.4536,41.393,41.3997,25900.0
2012-03-14 13:45:00,61.46,61.54,61.4,61.46,50900.0,41.393,41.4468,41.3525,41.393,50900.0
2012-03-14 13:50:00,61.46,61.48,61.43,61.43,20400.0,41.393,41.4064,41.3727,41.3727,20400.0
2012-03-14 13:55:00,61.44,61.45,61.22,61.24,42100.0,41.3795,41.3862,41.2313,41.2448,42100.0
2012-03-14 14:00:00,61.24,61.35,61.22,61.33,30300.0,41.2448,41.3189,41.2313,41.3054,30300.0
2012-03-14 14:05:00,61.33,61.36,61.31,61.35,24800.0,41.3054,41.3256,41.2919,41.3189,24800.0
2012-03-14 14:10:00,61.36,61.36,61.18,61.2,28900.0,41.3256,41.3256,41.2044,41.2178,28900.0
2012-03-14 14:15:00,61.2,61.2,61.09,61.09,34000.0,41.2178,41.2178,41.1438,41.1438,34000.0
2012-03-14 14:20:00,61.1,61.1,60.95,60.98,85400.0,41.1505,41.1505,41.0495,41.0697,85400.0
2012-03-14 14:25:00,61.0,61.0,60.97,61.0,76500.0,41.0831,41.0831,41.0629,41.0831,76500.0
2012-03-14 14:30:00,61.0,61.0,60.88,61.0,90800.0,41.0831,41.0831,41.0023,41.0831,90800.0
2012-03-14 14:35:00,61.0,61.13,61.0,61.05,66700.0,41.0831,41.1707,41.0831,41.1168,66700.0
2012-03-14 14:40:00,61.05,61.16,61.04,61.05,62300.0,41.1168,41.1909,41.1101,41.1168,62300.0
2012-03-14 14:45:00,61.05,61.14,61.02,61.1,36800.0,41.1168,41.1774,41.0966,41.1505,36800.0
2012-03-14 14:50:00,61.1,61.14,61.06,61.09,68800.0,41.1505,41.1774,41.1236,41.1438,68800.0
2012-03-14 14:55:00,61.09,61.18,61.08,61.17,38900.0,41.1438,41.2044,41.137,41.1976,38900.0
2012-03-14 15:00:00,61.16,61.16,61.02,61.02,66400.0,41.1909,41.1909,41.0966,41.0966,66400.0
2012-03-14 15:05:00,61.03,61.11,61.03,61.07,40300.0,41.1034,41.1572,41.1034,41.1303,40300.0
2012-03-14 15:10:00,61.07,61.07,61.0,61.03,44200.0,41.1303,41.1303,41.0831,41.1034,44200.0
2012-03-14 15:15:00,61.05,61.05,60.82,60.86,62200.0,41.1168,41.1168,40.9619,40.9889,62200.0
2012-03-14 15:20:00,60.86,61.0,60.86,61.0,53000.0,40.9889,41.0831,40.9889,41.0831,53000.0
2012-03-14 15:25:00,61.0,61.15,60.96,61.12,91200.0,41.0831,41.1842,41.0562,41.164,91200.0
2012-03-14 15:30:00,61.12,61.27,61.11,61.2,103900.0,41.164,41.265,41.1572,41.2178,103900.0
2012-03-14 15:35:00,61.21,61.23,61.17,61.22,56800.0,41.2246,41.238,41.1976,41.2313,56800.0
2012-03-14 15:40:00,61.23,61.3,61.22,61.3,82600.0,41.238,41.2852,41.2313,41.2852,82600.0
2012-03-14 15:45:00,61.29,61.29,61.2,61.27,110000.0,41.2785,41.2785,41.2178,41.265,110000.0
2012-03-14 15:50:00,61.27,61.29,61.22,61.26,128500.0,41.265,41.2785,41.2313,41.2583,128500.0
2012-03-14 15:55:00,61.26,61.36,61.22,61.36,205300.0,41.2583,41.3256,41.2313,41.3256,205300.0
2012-03-15 09:30:00,61.4,61.55,61.22,61.39,41400.0,41.3525,41.4536,41.2313,41.3458,41400.0
2012-03-15 09:35:00,61.38,61.42,60.87,61.09,88200.0,41.3391,41.366,40.9956,41.1438,88200.0
2012-03-15 09:40:00,61.07,61.09,60.94,61.05,55600.0,41.1303,41.1438,41.0427,41.1168,55600.0
2012-03-15 09:45:00,61.06,61.1,60.75,60.86,99100.0,41.1236,41.1505,40.9148,40.9889,99100.0
2012-03-15 09:50:00,60.86,61.01,60.86,60.94,78300.0,40.9889,41.0899,40.9889,41.0427,78300.0
2012-03-15 09:55:00,60.95,61.23,60.95,61.14,106500.0,41.0495,41.238,41.0495,41.1774,106500.0
2012-03-15 10:00:00,61.13,61.24,61.07,61.21,85300.0,41.1707,41.2448,41.1303,41.2246,85300.0
2012-03-15 10:05:00,61.23,61.44,61.22,61.43,36400.0,41.238,41.3795,41.2313,41.3727,36400.0
2012-03-15 10:10:00,61.42,61.53,61.35,61.52,41900.0,41.366,41.4401,41.3189,41.4334,41900.0
2012-03-15 10:15:00,61.52,61.8,61.52,61.69,93700.0,41.4334,41.6219,41.4334,41.5479,93700.0
2012-03-15 10:20:00,61.69,61.74,61.6,61.61,43500.0,41.5479,41.5815,41.4872,41.494,43500.0
2012-03-15 10:25:00,61.6,61.71,61.58,61.66,48600.0,41.4872,41.5613,41.4738,41.5277,48600.0
2012-03-15 10:30:00,61.65,61.78,61.65,61.78,34100.0,41.5209,41.6085,41.5209,41.6085,34100.0
2012-03-15 10:35:00,61.79,61.8,61.67,61.79,50800.0,41.6152,41.6219,41.5344,41.6152,50800.0
2012-03-15 10:40:00,61.79,61.92,61.74,61.9,149100.0,41.6152,41.7028,41.5815,41.6893,149100.0
2012-03-15 10:45:00,61.91,61.96,61.72,61.77,35100.0,41.696,41.7297,41.5681,41.6017,35100.0
2012-03-15 10:50:00,61.77,61.85,61.75,61.83,22700.0,41.6017,41.6556,41.5883,41.6421,22700.0
2012-03-15 10:55:00,61.83,61.9,61.8,61.84,55100.0,41.6421,41.6893,41.6219,41.6489,55100.0
2012-03-15 11:00:00,61.84,61.91,61.8,61.87,68600.0,41.6489,41.696,41.6219,41.6691,68600.0
2012-03-15 11:05:00,61.86,62.03,61.85,62.0,63200.0,41.6624,41.7768,41.6556,41.7566,63200.0
2012-03-15 11:10:00,62.01,62.16,62.01,62.14,62100.0,41.7634,41.8644,41.7634,41.8509,62100.0
2012-03-15 11:15:00,62.15,62.28,62.1,62.16,93900.0,41.8577,41.9452,41.824,41.8644,93900.0
2012-03-15 11:20:00,62.15,62.22,62.14,62.17,29400.0,41.8577,41.9048,41.8509,41.8711,29400.0
2012-03-15 11:25:00,62.16,62.25,62.15,62.25,63400.0,41.8644,41.925,41.8577,41.925,63400.0
2012-03-15 11:30:00,62.25,62.32,62.2,62.31,59700.0,41.925,41.9722,41.8913,41.9654,59700.0
2012-03-15 11:35:00,62.3,62.4,62.28,62.37,69000.0,41.9587,42.026,41.9452,42.0058,69000.0
2012-03-15 11:40:00,62.36,62.54,62.35,62.51,82200.0,41.9991,42.1203,41.9924,42.1001,82200.0
2012-03-15 11:45:00,62.5,62.58,62.46,62.52,48600.0,42.0934,42.1473,42.0664,42.1069,48600.0
2012-03-15 11:50:00,62.52,62.57,62.47,62.51,64100.0,42.1069,42.1405,42.0732,42.1001,64100.0
2012-03-15 11:55:00,62.52,62.71,62.52,62.62,88500.0,42.1069,42.2348,42.1069,42.1742,88500.0
2012-03-15 12:00:00,62.61,62.63,62.54,62.6,66200.0,42.1675,42.1809,42.1203,42.1607,66200.0
2012-03-15 12:05:00,62.61,62.65,62.55,62.65,50100.0,42.1675,42.1944,42.1271,42.1944,50100.0
2012-03-15 12:10:00,62.65,62.67,62.58,62.65,148900.0,42.1944,42.2079,42.1473,42.1944,148900.0
2012-03-15 12:15:00,62.66,62.81,62.66,62.78,52200.0,42.2011,42.3022,42.2011,42.282,52200.0
2012-03-15 12:20:00,62.78,62.89,62.78,62.85,41400.0,42.282,42.3561,42.282,42.3291,41400.0
2012-03-15 12:25:00,62.85,62.91,62.82,62.9,29500.0,42.3291,42.3695,42.3089,42.3628,29500.0
2012-03-15 12:30:00,62.9,62.93,62.83,62.9,40800.0,42.3628,42.383,42.3156,42.3628,40800.0
2012-03-15 12:35:00,62.9,62.96,62.9,62.96,57900.0,42.3628,42.4032,42.3628,42.4032,57900.0
2012-03-15 12:40:00,62.97,63.01,62.96,62.98,87100.0,42.4099,42.4369,42.4032,42.4167,87100.0
2012-03-15 12:45:00,62.98,63.0,62.9,62.91,47400.0,42.4167,42.4301,42.3628,42.3695,47400.0
2012-03-15 12:50:00,62.9,62.91,62.81,62.82,51600.0,42.3628,42.3695,42.3022,42.3089,51600.0
2012-03-15 12:55:00,62.83,62.83,62.68,62.71,73900.0,42.3156,42.3156,42.2146,42.2348,73900.0
2012-03-15 13:00:00,62.71,62.72,62.64,62.64,31100.0,42.2348,42.2416,42.1877,42.1877,31100.0
2012-03-15 13:05:00,62.64,62.66,62.59,62.63,18400.0,42.1877,42.2011,42.154,42.1809,18400.0
2012-03-15 13:10:00,62.65,62.77,62.64,62.74,21800.0,42.1944,42.2752,42.1877,42.255,21800.0
2012-03-15 13:15:00,62.76,62.79,62.61,62.63,29300.0,42.2685,42.2887,42.1675,42.1809,29300.0
2012-03-15 13:20:00,62.63,62.74,62.58,62.64,28300.0,42.1809,42.255,42.1473,42.1877,28300.0
2012-03-15 13:25:00,62.64,62.67,62.59,62.59,20300.0,42.1877,42.2079,42.154,42.154,20300.0
2012-03-15 13:30:00,62.6,62.67,62.59,62.63,35700.0,42.1607,42.2079,42.154,42.1809,35700.0
2012-03-15 13:35:00,62.63,62.72,62.63,62.64,32000.0,42.1809,42.2416,42.1809,42.1877,32000.0
2012-03-15 13:40:00,62.63,62.7,62.61,62.7,38600.0,42.1809,42.2281,42.1675,42.2281,38600.0
2012-03-15 13:45:00,62.71,62.74,62.62,62.74,75000.0,42.2348,42.255,42.1742,42.255,75000.0
2012-03-15 13:50:00,62.74,62.81,62.74,62.76,33900.0,42.255,42.3022,42.255,42.2685,33900.0
2012-03-15 13:55:00,62.75,62.91,62.75,62.85,69500.0,42.2618,42.3695,42.2618,42.3291,69500.0
2012-03-15 14:00:00,62.85,62.91,62.83,62.9,64000.0,42.3291,42.3695,42.3156,42.3628,64000.0
2012-03-15 14:05:00,62.91,62.97,62.88,62.97,38800.0,42.3695,42.4099,42.3493,42.4099,38800.0
2012-03-15 14:10:00,62.97,62.98,62.89,62.98,38900.0,42.4099,42.4167,42.3561,42.4167,38900.0
2012-03-15 14:15:00,62.98,63.07,62.97,63.0,63800.0,42.4167,42.4773,42.4099,42.4301,63800.0
2012-03-15 14:20:00,63.0,63.16,63.0,63.1,98000.0,42.4301,42.5379,42.4301,42.4975,98000.0
2012-03-15 14:25:00,63.11,63.18,63.03,63.04,48400.0,42.5042,42.5514,42.4503,42.4571,48400.0
2012-03-15 14:30:00,63.04,63.04,62.91,62.99,68800.0,42.4571,42.4571,42.3695,42.4234,68800.0
2012-03-15 14:35:00,63.0,63.0,62.82,62.85,116400.0,42.4301,42.4301,42.3089,42.3291,116400.0
2012-03-15 14:40:00,62.85,62.89,62.79,62.83,75800.0,42.3291,42.3561,42.2887,42.3156,75800.0
2012-03-15 14:45:00,62.84,62.92,62.81,62.88,42600.0,42.3224,42.3763,42.3022,42.3493,42600.0
2012-03-15 14:50:00,62.87,62.95,62.83,62.89,39900.0,42.3426,42.3965,42.3156,42.3561,39900.0
2012-03-15 14:55:00,62.9,62.99,62.9,62.97,20100.0,42.3628,42.4234,42.3628,42.4099,20100.0
2012-03-15 15:00:00,62.98,63.0,62.93,62.99,41600.0,42.4167,42.4301,42.383,42.4234,41600.0
2012-03-15 15:05:00,63.0,63.11,62.98,63.09,65600.0,42.4301,42.5042,42.4167,42.4907,65600.0
2012-03-15 15:10:00,63.08,63.2,63.08,63.18,71700.0,42.484,42.5648,42.484,42.5514,71700.0
2012-03-15 15:15:00,63.17,63.22,63.14,63.2,63400.0,42.5446,42.5783,42.5244,42.5648,63400.0
2012-03-15 15:20:00,63.19,63.19,63.08,63.1,46500.0,42.5581,42.5581,42.484,42.4975,46500.0
2012-03-15 15:25:00,63.09,63.09,63.0,63.05,60200.0,42.4907,42.4907,42.4301,42.4638,60200.0
2012-03-15 15:30:00,63.04,63.1,62.97,63.1,66800.0,42.4571,42.4975,42.4099,42.4975,66800.0
2012-03-15 15:35:00,63.1,63.2,63.09,63.14,148800.0,42.4975,42.5648,42.4907,42.5244,148800.0
2012-03-15 15:40:00,63.11,63.2,63.11,63.15,134000.0,42.5042,42.5648,42.5042,42.5312,134000.0
2012-03-15 15:45:00,63.13,63.14,63.0,63.02,155000.0,42.5177,42.5244,42.4301,42.4436,155000.0
2012-03-15 15:50:00,63.01,63.05,62.93,62.94,206400.0,42.4369,42.4638,42.383,42.3897,206400.0
2012-03-15 15:55:00,62.95,63.04,62.92,63.01,349900.0,42.3965,42.4571,42.3763,42.4369,349900.0
2012-03-16 09:30:00,63.54,63.67,63.33,63.48,832200.0,42.7938,42.8814,42.6524,42.7534,832200.0
2012-03-16 09:35:00,63.44,63.51,63.15,63.3,103700.0,42.7265,42.7736,42.5312,42.6322,103700.0
2012-03-16 09:40:00,63.34,63.4,63.24,63.34,53200.0,42.6591,42.6995,42.5918,42.6591,53200.0
2012-03-16 09:45:00,63.32,63.35,63.13,63.32,100100.0,42.6457,42.6659,42.5177,42.6457,100100.0
2012-03-16 09:50:00,63.33,63.33,63.0,63.12,40400.0,42.6524,42.6524,42.4301,42.511,40400.0
2012-03-16 09:55:00,63.05,63.09,62.89,63.06,31100.0,42.4638,42.4907,42.3561,42.4705,31100.0
2012-03-16 10:00:00,63.05,63.34,63.02,63.34,68800.0,42.4638,42.6591,42.4436,42.6591,68800.0
2012-03-16 10:05:00,63.33,63.4,63.25,63.31,82800.0,42.6524,42.6995,42.5985,42.6389,82800.0
2012-03-16 10:10:00,63.3,63.33,63.23,63.3,67000.0,42.6322,42.6524,42.585,42.6322,67000.0
2012-03-16 10:15:00,63.29,63.32,63.04,63.04,73600.0,42.6254,42.6457,42.4571,42.4571,73600.0
2012-03-16 10:20:00,63.03,63.08,62.98,63.05,62300.0,42.4503,42.484,42.4167,42.4638,62300.0
2012-03-16 10:25:00,63.05,63.18,63.03,63.05,31200.0,42.4638,42.5514,42.4503,42.4638,31200.0
2012-03-16 10:30:00,63.05,63.17,63.05,63.17,49000.0,42.4638,42.5446,42.4638,42.5446,49000.0
2012-03-16 10:35:00,63.17,63.31,63.15,63.31,53100.0,42.5446,42.6389,42.5312,42.6389,53100.0
2012-03-16 10:40:00,63.31,63.48,63.27,63.48,47000.0,42.6389,42.7534,42.612,42.7534,47000.0
2012-03-16 10:45:00,63.48,63.48,63.3,63.32,51900.0,42.7534,42.7534,42.6322,42.6457,51900.0
2012-03-16 10:50:00,63.33,63.38,63.28,63.35,25800.0,42.6524,42.6861,42.6187,42.6659,25800.0
2012-03-16 10:55:00,63.35,63.42,63.3,63.42,13900.0,42.6659,42.713,42.6322,42.713,13900.0
2012-03-16 11:00:00,63.42,63.45,63.38,63.4,11500.0,42.713,42.7332,42.6861,42.6995,11500.0
2012-03-16 11:05:00,63.4,63.44,63.35,63.4,43100.0,42.6995,42.7265,42.6659,42.6995,43100.0
2012-03-16 11:10:00,63.41,63.46,63.38,63.41,35200.0,42.7063,42.7399,42.6861,42.7063,35200.0
2012-03-16 11:15:00,63.4,63.5,63.35,63.36,40800.0,42.6995,42.7669,42.6659,42.6726,40800.0
2012-03-16 11:20:00,63.36,63.4,63.31,63.33,25600.0,42.6726,42.6995,42.6389,42.6524,25600.0
2012-03-16 11:25:00,63.33,63.43,63.32,63.39,19700.0,42.6524,42.7197,42.6457,42.6928,19700.0
2012-03-16 11:30:00,63.39,63.39,63.25,63.31,14900.0,42.6928,42.6928,42.5985,42.6389,14900.0
2012-03-16 11:35:00,63.31,63.35,63.28,63.35,14700.0,42.6389,42.6659,42.6187,42.6659,14700.0
2012-03-16 11:40:00,63.36,63.37,63.28,63.32,12900.0,42.6726,42.6793,42.6187,42.6457,12900.0
2012-03-16 11:45:00,63.33,63.34,63.27,63.31,12300.0,42.6524,42.6591,42.612,42.6389,12300.0
2012-03-16 11:50:00,63.32,63.37,63.3,63.36,12200.0,42.6457,42.6793,42.6322,42.6726,12200.0
2012-03-16 11:55:00,63.35,63.38,63.32,63.33,21400.0,42.6659,42.6861,42.6457,42.6524,21400.0
2012-03-16 12:00:00,63.33,63.36,63.29,63.29,12900.0,42.6524,42.6726,42.6254,42.6254,12900.0
2012-03-16 12:05:00,63.3,63.3,63.23,63.26,30000.0,42.6322,42.6322,42.585,42.6052,30000.0
2012-03-16 12:10:00,63.26,63.27,63.21,63.24,61400.0,42.6052,42.612,42.5716,42.5918,61400.0
2012-03-16 12:15:00,63.25,63.28,63.23,63.27,20100.0,42.5985,42.6187,42.585,42.612,20100.0
2012-03-16 12:20:00,63.25,63.28,63.23,63.26,35000.0,42.5985,42.6187,42.585,42.6052,35000.0
2012-03-16 12:25:00,63.26,63.32,63.24,63.26,64200.0,42.6052,42.6457,42.5918,42.6052,64200.0
2012-03-16 12:30:00,63.26,63.26,63.17,63.17,25400.0,42.6052,42.6052,42.5446,42.5446,25400.0
2012-03-16 12:35:00,63.18,63.2,63.16,63.18,8800.0,42.5514,42.5648,42.5379,42.5514,8800.0
2012-03-16 12:40:00,63.19,63.32,63.18,63.31,17300.0,42.5581,42.6457,42.5514,42.6389,17300.0
2012-03-16 12:45:00,63.32,63.35,63.27,63.34,37700.0,42.6457,42.6659,42.612,42.6591,37700.0
2012-03-16 12:50:00,63.33,63.34,63.28,63.3,22400.0,42.6524,42.6591,42.6187,42.6322,22400.0
2012-03-16 12:55:00,63.28,63.29,63.2,63.21,18500.0,42.6187,42.6254,42.5648,42.5716,18500.0
2012-03-16 13:00:00,63.21,63.24,63.17,63.21,16900.0,42.5716,42.5918,42.5446,42.5716,16900.0
2012-03-16 13:05:00,63.2,63.22,63.18,63.22,5500.0,42.5648,42.5783,42.5514,42.5783,5500.0
2012-03-16 13:10:00,63.22,63.22,63.16,63.17,11800.0,42.5783,42.5783,42.5379,42.5446,11800.0
2012-03-16 13:15:00,63.17,63.17,63.05,63.07,25100.0,42.5446,42.5446,42.4638,42.4773,25100.0
2012-03-16 13:20:00,63.07,63.07,63.03,63.05,19600.0,42.4773,42.4773,42.4503,42.4638,19600.0
2012-03-16 13:25:00,63.05,63.07,63.01,63.02,22300.0,42.4638,42.4773,42.4369,42.4436,22300.0
2012-03-16 13:30:00,63.04,63.05,63.01,63.04,17800.0,42.4571,42.4638,42.4369,42.4571,17800.0
2012-03-16 13:35:00,63.05,63.07,63.03,63.07,26700.0,42.4638,42.4773,42.4503,42.4773,26700.0
2012-03-16 13:40:00,63.07,63.07,63.0,63.04,37000.0,42.4773,42.4773,42.4301,42.4571,37000.0
2012-03-16 13:45:00,63.04,63.09,63.01,63.04,31300.0,42.4571,42.4907,42.4369,42.4571,31300.0
2012-03-16 13:50:00,63.04,63.09,63.03,63.07,25000.0,42.4571,42.4907,42.4503,42.4773,25000.0
2012-03-16 13:55:00,63.07,63.17,63.06,63.14,21900.0,42.4773,42.5446,42.4705,42.5244,21900.0
2012-03-16 14:00:00,63.14,63.22,63.14,63.16,13600.0,42.5244,42.5783,42.5244,42.5379,13600.0
2012-03-16 14:05:00,63.16,63.16,63.1,63.14,23300.0,42.5379,42.5379,42.4975,42.5244,23300.0
2012-03-16 14:10:00,63.14,63.15,63.08,63.13,21400.0,42.5244,42.5312,42.484,42.5177,21400.0
2012-03-16 14:15:00,63.13,63.18,63.1,63.1,19400.0,42.5177,42.5514,42.4975,42.4975,19400.0
2012-03-16 14:20:00,63.1,63.14,63.07,63.11,17900.0,42.4975,42.5244,42.4773,42.5042,17900.0
2012-03-16 14:25:00,63.11,63.13,63.09,63.12,16200.0,42.5042,42.5177,42.4907,42.511,16200.0
2012-03-16 14:30:00,63.11,63.14,63.1,63.11,12900.0,42.5042,42.5244,42.4975,42.5042,12900.0
2012-03-16 14:35:00,63.11,63.12,63.05,63.11,22400.0,42.5042,42.511,42.4638,42.5042,22400.0
2012-03-16 14:40:00,63.11,63.16,63.1,63.1,35300.0,42.5042,42.5379,42.4975,42.4975,35300.0
2012-03-16 14:45:00,63.1,63.19,63.1,63.12,18000.0,42.4975,42.5581,42.4975,42.511,18000.0
2012-03-16 14:50:00,63.11,63.16,63.09,63.12,26500.0,42.5042,42.5379,42.4907,42.511,26500.0
2012-03-16 14:55:00,63.12,63.13,63.08,63.1,12200.0,42.511,42.5177,42.484,42.4975,12200.0
2012-03-16 15:00:00,63.1,63.16,63.08,63.09,18700.0,42.4975,42.5379,42.484,42.4907,18700.0
2012-03-16 15:05:00,63.09,63.1,63.03,63.08,45400.0,42.4907,42.4975,42.4503,42.484,45400.0
2012-03-16 15:10:00,63.08,63.09,62.99,63.01,47700.0,42.484,42.4907,42.4234,42.4369,47700.0
2012-03-16 15:15:00,63.01,63.04,62.94,63.01,39200.0,42.4369,42.4571,42.3897,42.4369,39200.0
2012-03-16 15:20:00,63.0,63.11,63.0,63.08,45400.0,42.4301,42.5042,42.4301,42.484,45400.0
2012-03-16 15:25:00,63.08,63.11,63.04,63.06,23100.0,42.484,42.5042,42.4571,42.4705,23100.0
2012-03-16 15:30:00,63.06,63.16,63.04,63.15,57800.0,42.4705,42.5379,42.4571,42.5312,57800.0
2012-03-16 15:35:00,63.16,63.24,63.14,63.23,69800.0,42.5379,42.5918,42.5244,42.585,69800.0
2012-03-16 15:40:00,63.24,63.41,63.23,63.41,76900.0,42.5918,42.7063,42.585,42.7063,76900.0
2012-03-16 15:45:00,63.41,63.49,63.4,63.41,107100.0,42.7063,42.7601,42.6995,42.7063,107100.0
2012-03-16 15:50:00,63.41,63.42,63.34,63.37,75000.0,42.7063,42.713,42.6591,42.6793,75000.0
2012-03-16 15:55:00,63.37,63.42,63.37,63.41,223700.0,42.6793,42.713,42.6793,42.7063,223700.0
2012-03-19 09:30:00,63.23,63.37,62.83,62.87,55700.0,42.585,42.6793,42.3156,42.3426,55700.0
2012-03-19 09:35:00,62.87,63.12,62.82,63.12,61000.0,42.3426,42.511,42.3089,42.511,61000.0
2012-03-19 09:40:00,63.09,63.48,63.09,63.37,31900.0,42.4907,42.7534,42.4907,42.6793,31900.0
2012-03-19 09:45:00,63.38,63.85,63.37,63.79,66600.0,42.6861,43.0026,42.6793,42.9622,66600.0
2012-03-19 09:50:00,63.81,63.93,63.76,63.89,49500.0,42.9757,43.0565,42.942,43.0295,49500.0
2012-03-19 09:55:00,63.89,63.98,63.81,63.96,48600.0,43.0295,43.0902,42.9757,43.0767,48600.0
2012-03-19 10:00:00,63.95,63.95,63.57,63.72,58900.0,43.07,43.07,42.814,42.9151,58900.0
2012-03-19 10:05:00,63.72,63.74,63.37,63.4,52100.0,42.9151,42.9285,42.6793,42.6995,52100.0
2012-03-19 10:10:00,63.43,63.53,63.39,63.42,44700.0,42.7197,42.7871,42.6928,42.713,44700.0
2012-03-19 10:15:00,63.42,63.47,63.34,63.42,49000.0,42.713,42.7467,42.6591,42.713,49000.0
2012-03-19 10:20:00,63.42,63.46,63.16,63.21,47700.0,42.713,42.7399,42.5379,42.5716,47700.0
2012-03-19 10:25:00,63.21,63.45,63.2,63.4,18600.0,42.5716,42.7332,42.5648,42.6995,18600.0
2012-03-19 10:30:00,63.4,63.55,63.37,63.52,17000.0,42.6995,42.8006,42.6793,42.7804,17000.0
2012-03-19 10:35:00,63.54,63.64,63.54,63.62,11000.0,42.7938,42.8612,42.7938,42.8477,11000.0
2012-03-19 10:40:00,63.61,63.61,63.51,63.53,16100.0,42.841,42.841,42.7736,42.7871,16100.0
2012-03-19 10:45:00,63.54,63.66,63.51,63.59,13500.0,42.7938,42.8746,42.7736,42.8275,13500.0
2012-03-19 10:50:00,63.59,63.62,63.54,63.6,14300.0,42.8275,42.8477,42.7938,42.8342,14300.0
2012-03-19 10:55:00,63.6,63.64,63.54,63.61,23200.0,42.8342,42.8612,42.7938,42.841,23200.0
2012-03-19 11:00:00,63.61,63.61,63.43,63.52,42600.0,42.841,42.841,42.7197,42.7804,42600.0
2012-03-19 11:05:00,63.51,63.6,63.48,63.59,20400.0,42.7736,42.8342,42.7534,42.8275,20400.0
2012-03-19 11:10:00,63.6,63.6,63.38,63.41,14600.0,42.8342,42.8342,42.6861,42.7063,14600.0
2012-03-19 11:15:00,63.42,63.52,63.4,63.5,9700.0,42.713,42.7804,42.6995,42.7669,9700.0
2012-03-19 11:20:00,63.49,63.59,63.49,63.58,17200.0,42.7601,42.8275,42.7601,42.8208,17200.0
2012-03-19 11:25:00,63.59,63.61,63.52,63.53,17500.0,42.8275,42.841,42.7804,42.7871,17500.0
2012-03-19 11:30:00,63.53,63.58,63.51,63.54,15500.0,42.7871,42.8208,42.7736,42.7938,15500.0
2012-03-19 11:35:00,63.54,63.68,63.54,63.67,32100.0,42.7938,42.8881,42.7938,42.8814,32100.0
2012-03-19 11:40:00,63.68,63.75,63.59,63.74,19500.0,42.8881,42.9353,42.8275,42.9285,19500.0
2012-03-19 11:45:00,63.74,63.85,63.74,63.84,38600.0,42.9285,43.0026,42.9285,42.9959,38600.0
2012-03-19 11:50:00,63.84,63.91,63.83,63.86,26700.0,42.9959,43.043,42.9891,43.0093,26700.0
2012-03-19 11:55:00,63.87,63.9,63.83,63.88,20300.0,43.0161,43.0363,42.9891,43.0228,20300.0
2012-03-19 12:00:00,63.88,63.9,63.83,63.9,11100.0,43.0228,43.0363,42.9891,43.0363,11100.0
2012-03-19 12:05:00,63.89,63.94,63.88,63.9,14000.0,43.0295,43.0632,43.0228,43.0363,14000.0
2012-03-19 12:10:00,63.9,63.93,63.87,63.88,18700.0,43.0363,43.0565,43.0161,43.0228,18700.0
2012-03-19 12:15:00,63.89,63.92,63.85,63.86,30200.0,43.0295,43.0497,43.0026,43.0093,30200.0
2012-03-19 12:20:00,63.86,63.89,63.82,63.82,10900.0,43.0093,43.0295,42.9824,42.9824,10900.0
2012-03-19 12:25:00,63.82,63.89,63.82,63.86,19300.0,42.9824,43.0295,42.9824,43.0093,19300.0
2012-03-19 12:30:00,63.86,63.86,63.8,63.86,15400.0,43.0093,43.0093,42.9689,43.0093,15400.0
2012-03-19 12:35:00,63.87,63.96,63.87,63.92,33100.0,43.0161,43.0767,43.0161,43.0497,33100.0
2012-03-19 12:40:00,63.93,63.99,63.92,63.98,24000.0,43.0565,43.0969,43.0497,43.0902,24000.0
2012-03-19 12:45:00,63.98,63.98,63.94,63.95,11900.0,43.0902,43.0902,43.0632,43.07,11900.0
2012-03-19 12:50:00,63.95,63.97,63.92,63.95,13100.0,43.07,43.0834,43.0497,43.07,13100.0
2012-03-19 12:55:00,63.94,63.95,63.91,63.95,10900.0,43.0632,43.07,43.043,43.07,10900.0
2012-03-19 13:00:00,63.94,63.97,63.92,63.97,14800.0,43.0632,43.0834,43.0497,43.0834,14800.0
2012-03-19 13:05:00,63.96,63.96,63.85,63.86,17400.0,43.0767,43.0767,43.0026,43.0093,17400.0
2012-03-19 13:10:00,63.85,63.98,63.84,63.98,62500.0,43.0026,43.0902,42.9959,43.0902,62500.0
2012-03-19 13:15:00,63.98,63.98,63.9,63.93,22500.0,43.0902,43.0902,43.0363,43.0565,22500.0
2012-03-19 13:20:00,63.94,64.06,63.92,64.02,70800.0,43.0632,43.144,43.0497,43.1171,70800.0
2012-03-19 13:25:00,64.02,64.08,63.97,64.08,17700.0,43.1171,43.1575,43.0834,43.1575,17700.0
2012-03-19 13:30:00,64.07,64.12,64.06,64.1,35300.0,43.1508,43.1844,43.144,43.171,35300.0
2012-03-19 13:35:00,64.1,64.2,64.09,64.16,45700.0,43.171,43.2383,43.1642,43.2114,45700.0
2012-03-19 13:40:00,64.16,64.21,64.15,64.2,28800.0,43.2114,43.2451,43.2047,43.2383,28800.0
2012-03-19 13:45:00,64.2,64.25,64.19,64.25,28000.0,43.2383,43.272,43.2316,43.272,28000.0
2012-03-19 13:50:00,64.25,64.25,64.2,64.23,37600.0,43.272,43.272,43.2383,43.2585,37600.0
2012-03-19 13:55:00,64.23,64.24,64.09,64.12,31500.0,43.2585,43.2653,43.1642,43.1844,31500.0
2012-03-19 14:00:00,64.11,64.16,64.08,64.14,51500.0,43.1777,43.2114,43.1575,43.1979,51500.0
2012-03-19 14:05:00,64.14,64.21,64.14,64.19,28700.0,43.1979,43.2451,43.1979,43.2316,28700.0
2012-03-19 14:10:00,64.2,64.25,64.19,64.22,27300.0,43.2383,43.272,43.2316,43.2518,27300.0
2012-03-19 14:15:00,64.22,64.25,64.15,64.16,21300.0,43.2518,43.272,43.2047,43.2114,21300.0
2012-03-19 14:20:00,64.16,64.2,64.15,64.2,21900.0,43.2114,43.2383,43.2047,43.2383,21900.0
2012-03-19 14:25:00,64.19,64.24,64.17,64.2,62900.0,43.2316,43.2653,43.2181,43.2383,62900.0
2012-03-19 14:30:00,64.21,64.25,64.12,64.16,78300.0,43.2451,43.272,43.1844,43.2114,78300.0
2012-03-19 14:35:00,64.16,64.17,64.08,64.09,22500.0,43.2114,43.2181,43.1575,43.1642,22500.0
2012-03-19 14:40:00,64.09,64.11,64.08,64.08,24800.0,43.1642,43.1777,43.1575,43.1575,24800.0
2012-03-19 14:45:00,64.08,64.09,64.02,64.05,21000.0,43.1575,43.1642,43.1171,43.1373,21000.0
2012-03-19 14:50:00,64.05,64.07,63.95,63.95,19700.0,43.1373,43.1508,43.07,43.07,19700.0
2012-03-19 14:55:00,63.95,63.95,63.77,63.82,58600.0,43.07,43.07,42.9487,42.9824,58600.0
2012-03-19 15:00:00,63.83,63.92,63.81,63.9,32700.0,42.9891,43.0497,42.9757,43.0363,32700.0
2012-03-19 15:05:00,63.9,63.9,63.72,63.75,43300.0,43.0363,43.0363,42.9151,42.9353,43300.0
2012-03-19 15:10:00,63.75,63.82,63.71,63.8,41200.0,42.9353,42.9824,42.9083,42.9689,41200.0
2012-03-19 15:15:00,63.8,63.85,63.78,63.79,27400.0,42.9689,43.0026,42.9555,42.9622,27400.0
2012-03-19 15:20:00,63.78,63.83,63.72,63.72,30900.0,42.9555,42.9891,42.9151,42.9151,30900.0
2012-03-19 15:25:00,63.73,63.75,63.67,63.69,43900.0,42.9218,42.9353,42.8814,42.8948,43900.0
2012-03-19 15:30:00,63.69,63.8,63.69,63.76,55900.0,42.8948,42.9689,42.8948,42.942,55900.0
2012-03-19 15:35:00,63.76,63.81,63.71,63.72,46200.0,42.942,42.9757,42.9083,42.9151,46200.0
2012-03-19 15:40:00,63.72,63.74,63.61,63.7,98400.0,42.9151,42.9285,42.841,42.9016,98400.0
2012-03-19 15:45:00,63.7,63.74,63.67,63.73,74400.0,42.9016,42.9285,42.8814,42.9218,74400.0
2012-03-19 15:50:00,63.73,63.73,63.6,63.6,105400.0,42.9218,42.9218,42.8342,42.8342,105400.0
2012-03-19 15:55:00,63.61,63.68,63.61,63.65,158200.0,42.841,42.8881,42.841,42.8679,158200.0
2012-03-20 09:30:00,63.39,63.5,63.06,63.4,80000.0,42.6928,42.7669,42.4705,42.6995,80000.0
2012-03-20 09:35:00,63.39,63.49,63.26,63.34,44600.0,42.6928,42.7601,42.6052,42.6591,44600.0
2012-03-20 09:40:00,63.38,63.39,63.0,63.01,59600.0,42.6861,42.6928,42.4301,42.4369,59600.0
2012-03-20 09:45:00,63.0,63.0,62.87,62.96,52700.0,42.4301,42.4301,42.3426,42.4032,52700.0
2012-03-20 09:50:00,62.99,63.02,62.84,62.85,93800.0,42.4234,42.4436,42.3224,42.3291,93800.0
2012-03-20 09:55:00,62.86,63.24,62.85,63.08,63500.0,42.3358,42.5918,42.3291,42.484,63500.0
2012-03-20 10:00:00,63.07,63.14,62.95,62.98,43700.0,42.4773,42.5244,42.3965,42.4167,43700.0
2012-03-20 10:05:00,62.99,63.4,62.98,63.35,71100.0,42.4234,42.6995,42.4167,42.6659,71100.0
2012-03-20 10:10:00,63.34,63.49,63.28,63.43,60000.0,42.6591,42.7601,42.6187,42.7197,60000.0
2012-03-20 10:15:00,63.43,63.48,63.32,63.38,30200.0,42.7197,42.7534,42.6457,42.6861,30200.0
2012-03-20 10:20:00,63.38,63.38,63.18,63.18,36500.0,42.6861,42.6861,42.5514,42.5514,36500.0
2012-03-20 10:25:00,63.18,63.4,63.18,63.3,40000.0,42.5514,42.6995,42.5514,42.6322,40000.0
2012-03-20 10:30:00,63.29,63.55,63.25,63.55,36700.0,42.6254,42.8006,42.5985,42.8006,36700.0
2012-03-20 10:35:00,63.56,63.68,63.5,63.5,45100.0,42.8073,42.8881,42.7669,42.7669,45100.0
2012-03-20 10:40:00,63.52,63.54,63.43,63.5,39400.0,42.7804,42.7938,42.7197,42.7669,39400.0
2012-03-20 10:45:00,63.49,63.67,63.49,63.66,57400.0,42.7601,42.8814,42.7601,42.8746,57400.0
2012-03-20 10:50:00,63.64,63.65,63.54,63.58,34000.0,42.8612,42.8679,42.7938,42.8208,34000.0
2012-03-20 10:55:00,63.58,63.58,63.34,63.38,28600.0,42.8208,42.8208,42.6591,42.6861,28600.0
2012-03-20 11:00:00,63.37,63.47,63.35,63.43,30700.0,42.6793,42.7467,42.6659,42.7197,30700.0
2012-03-20 11:05:00,63.43,63.51,63.42,63.46,16000.0,42.7197,42.7736,42.713,42.7399,16000.0
2012-03-20 11:10:00,63.45,63.45,63.3,63.3,35500.0,42.7332,42.7332,42.6322,42.6322,35500.0
2012-03-20 11:15:00,63.31,63.41,63.28,63.36,29400.0,42.6389,42.7063,42.6187,42.6726,29400.0
2012-03-20 11:20:00,63.36,63.39,63.31,63.32,19800.0,42.6726,42.6928,42.6389,42.6457,19800.0
2012-03-20 11:25:00,63.31,63.35,63.22,63.28,19600.0,42.6389,42.6659,42.5783,42.6187,19600.0
2012-03-20 11:30:00,63.28,63.31,63.2,63.22,24900.0,42.6187,42.6389,42.5648,42.5783,24900.0
2012-03-20 11:35:00,63.23,63.25,63.18,63.23,20200.0,42.585,42.5985,42.5514,42.585,20200.0
2012-03-20 11:40:00,63.24,63.25,63.14,63.15,28900.0,42.5918,42.5985,42.5244,42.5312,28900.0
2012-03-20 11:45:00,63.16,63.16,63.09,63.11,21900.0,42.5379,42.5379,42.4907,42.5042,21900.0
2012-03-20 11:50:00,63.1,63.11,62.99,63.03,30100.0,42.4975,42.5042,42.4234,42.4503,30100.0
2012-03-20 11:55:00,63.03,63.12,63.02,63.1,37400.0,42.4503,42.511,42.4436,42.4975,37400.0
2012-03-20 12:00:00,63.1,63.22,63.07,63.17,27100.0,42.4975,42.5783,42.4773,42.5446,27100.0
2012-03-20 12:05:00,63.17,63.28,63.17,63.26,15000.0,42.5446,42.6187,42.5446,42.6052,15000.0
2012-03-20 12:10:00,63.25,63.28,63.23,63.23,12600.0,42.5985,42.6187,42.585,42.585,12600.0
2012-03-20 12:15:00,63.24,63.25,63.17,63.2,26000.0,42.5918,42.5985,42.5446,42.5648,26000.0
2012-03-20 12:20:00,63.19,63.22,63.13,63.13,13000.0,42.5581,42.5783,42.5177,42.5177,13000.0
2012-03-20 12:25:00,63.14,63.23,63.06,63.09,69100.0,42.5244,42.585,42.4705,42.4907,69100.0
2012-03-20 12:30:00,63.09,63.12,63.06,63.06,64000.0,42.4907,42.511,42.4705,42.4705,64000.0
2012-03-20 12:35:00,63.05,63.18,63.05,63.17,16400.0,42.4638,42.5514,42.4638,42.5446,16400.0
2012-03-20 12:40:00,63.18,63.22,63.1,63.1,17400.0,42.5514,42.5783,42.4975,42.4975,17400.0
2012-03-20 12:45:00,63.1,63.12,63.03,63.05,15000.0,42.4975,42.511,42.4503,42.4638,15000.0
2012-03-20 12:50:00,63.05,63.1,63.05,63.07,11900.0,42.4638,42.4975,42.4638,42.4773,11900.0
2012-03-20 12:55:00,63.08,63.08,63.02,63.03,47300.0,42.484,42.484,42.4436,42.4503,47300.0
2012-03-20 13:00:00,63.02,63.04,62.98,62.99,32900.0,42.4436,42.4571,42.4167,42.4234,32900.0
2012-03-20 13:05:00,63.0,63.05,63.0,63.04,29000.0,42.4301,42.4638,42.4301,42.4571,29000.0
2012-03-20 13:10:00,63.04,63.14,63.04,63.08,34900.0,42.4571,42.5244,42.4571,42.484,34900.0
2012-03-20 13:15:00,63.08,63.15,63.08,63.14,16900.0,42.484,42.5312,42.484,42.5244,16900.0
2012-03-20 13:20:00,63.14,63.14,63.07,63.09,9600.0,42.5244,42.5244,42.4773,42.4907,9600.0
2012-03-20 13:25:00,63.08,63.13,63.06,63.09,16300.0,42.484,42.5177,42.4705,42.4907,16300.0
2012-03-20 13:30:00,63.08,63.13,63.07,63.11,13200.0,42.484,42.5177,42.4773,42.5042,13200.0
2012-03-20 13:35:00,63.12,63.14,63.09,63.1,19900.0,42.511,42.5244,42.4907,42.4975,19900.0
2012-03-20 13:40:00,63.1,63.2,63.1,63.17,19000.0,42.4975,42.5648,42.4975,42.5446,19000.0
2012-03-20 13:45:00,63.17,63.25,63.17,63.24,27800.0,42.5446,42.5985,42.5446,42.5918,27800.0
2012-03-20 13:50:00,63.22,63.27,63.21,63.27,14600.0,42.5783,42.612,42.5716,42.612,14600.0
2012-03-20 13:55:00,63.27,63.39,63.27,63.37,31900.0,42.612,42.6928,42.612,42.6793,31900.0
2012-03-20 14:00:00,63.37,63.4,63.33,63.34,43200.0,42.6793,42.6995,42.6524,42.6591,43200.0
2012-03-20 14:05:00,63.35,63.36,63.25,63.25,17000.0,42.6659,42.6726,42.5985,42.5985,17000.0
2012-03-20 14:10:00,63.24,63.3,63.22,63.29,19400.0,42.5918,42.6322,42.5783,42.6254,19400.0
2012-03-20 14:15:00,63.28,63.44,63.28,63.38,39500.0,42.6187,42.7265,42.6187,42.6861,39500.0
2012-03-20 14:20:00,63.38,63.43,63.33,63.36,24900.0,42.6861,42.7197,42.6524,42.6726,24900.0
2012-03-20 14:25:00,63.36,63.39,63.3,63.35,16100.0,42.6726,42.6928,42.6322,42.6659,16100.0
2012-03-20 14:30:00,63.34,63.37,63.3,63.35,24500.0,42.6591,42.6793,42.6322,42.6659,24500.0
2012-03-20 14:35:00,63.36,63.43,63.35,63.39,18800.0,42.6726,42.7197,42.6659,42.6928,18800.0
2012-03-20 14:40:00,63.4,63.44,63.38,63.38,12900.0,42.6995,42.7265,42.6861,42.6861,12900.0
2012-03-20 14:45:00,63.39,63.39,63.32,63.37,31300.0,42.6928,42.6928,42.6457,42.6793,31300.0
2012-03-20 14:50:00,63.37,63.37,63.31,63.34,31500.0,42.6793,42.6793,42.6389,42.6591,31500.0
2012-03-20 14:55:00,63.34,63.39,63.32,63.38,12400.0,42.6591,42.6928,42.6457,42.6861,12400.0
2012-03-20 15:00:00,63.39,63.49,63.39,63.49,35200.0,42.6928,42.7601,42.6928,42.7601,35200.0
2012-03-20 15:05:00,63.49,63.53,63.44,63.45,21100.0,42.7601,42.7871,42.7265,42.7332,21100.0
2012-03-20 15:10:00,63.44,63.5,63.44,63.49,33700.0,42.7265,42.7669,42.7265,42.7601,33700.0
2012-03-20 15:15:00,63.49,63.51,63.43,63.49,24600.0,42.7601,42.7736,42.7197,42.7601,24600.0
2012-03-20 15:20:00,63.48,63.5,63.44,63.48,21700.0,42.7534,42.7669,42.7265,42.7534,21700.0
2012-03-20 15:25:00,63.48,63.53,63.47,63.53,58500.0,42.7534,42.7871,42.7467,42.7871,58500.0
2012-03-20 15:30:00,63.52,63.57,63.47,63.57,72000.0,42.7804,42.814,42.7467,42.814,72000.0
2012-03-20 15:35:00,63.56,63.59,63.49,63.5,37900.0,42.8073,42.8275,42.7601,42.7669,37900.0
2012-03-20 15:40:00,63.5,63.51,63.4,63.4,67900.0,42.7669,42.7736,42.6995,42.6995,67900.0
2012-03-20 15:45:00,63.4,63.41,63.27,63.33,137800.0,42.6995,42.7063,42.612,42.6524,137800.0
2012-03-20 15:50:00,63.32,63.42,63.29,63.41,95800.0,42.6457,42.713,42.6254,42.7063,95800.0
2012-03-20 15:55:00,63.41,63.49,63.38,63.46,143100.0,42.7063,42.7601,42.6861,42.7399,143100.0
2012-03-21 09:30:00,63.67,63.8,63.31,63.31,76600.0,42.8814,42.9689,42.6389,42.6389,76600.0
2012-03-21 09:35:00,63.31,63.62,63.24,63.52,93600.0,42.6389,42.8477,42.5918,42.7804,93600.0
2012-03-21 09:40:00,63.54,63.76,63.51,63.71,44800.0,42.7938,42.942,42.7736,42.9083,44800.0
2012-03-21 09:45:00,63.7,63.8,63.56,63.75,52000.0,42.9016,42.9689,42.8073,42.9353,52000.0
2012-03-21 09:50:00,63.74,63.75,63.54,63.59,41600.0,42.9285,42.9353,42.7938,42.8275,41600.0
2012-03-21 09:55:00,63.6,63.67,63.5,63.65,25500.0,42.8342,42.8814,42.7669,42.8679,25500.0
2012-03-21 10:00:00,63.64,63.66,63.2,63.26,83700.0,42.8612,42.8746,42.5648,42.6052,83700.0
2012-03-21 10:05:00,63.26,63.33,63.21,63.27,64400.0,42.6052,42.6524,42.5716,42.612,64400.0
2012-03-21 10:10:00,63.27,63.51,63.21,63.51,58000.0,42.612,42.7736,42.5716,42.7736,58000.0
2012-03-21 10:15:00,63.48,63.61,63.47,63.48,25000.0,42.7534,42.841,42.7467,42.7534,25000.0
2012-03-21 10:20:00,63.46,63.55,63.44,63.55,11400.0,42.7399,42.8006,42.7265,42.8006,11400.0
2012-03-21 10:25:00,63.53,63.53,63.44,63.45,22400.0,42.7871,42.7871,42.7265,42.7332,22400.0
2012-03-21 10:30:00,63.49,63.57,63.48,63.53,19900.0,42.7601,42.814,42.7534,42.7871,19900.0
2012-03-21 10:35:00,63.52,63.54,63.43,63.53,13200.0,42.7804,42.7938,42.7197,42.7871,13200.0
2012-03-21 10:40:00,63.53,63.53,63.4,63.45,27300.0,42.7871,42.7871,42.6995,42.7332,27300.0
2012-03-21 10:45:00,63.45,63.48,63.26,63.35,35700.0,42.7332,42.7534,42.6052,42.6659,35700.0
2012-03-21 10:50:00,63.33,63.37,63.26,63.28,15600.0,42.6524,42.6793,42.6052,42.6187,15600.0
2012-03-21 10:55:00,63.26,63.29,63.14,63.14,26900.0,42.6052,42.6254,42.5244,42.5244,26900.0
2012-03-21 11:00:00,63.14,63.22,63.05,63.14,49000.0,42.5244,42.5783,42.4638,42.5244,49000.0
2012-03-21 11:05:00,63.13,63.33,63.11,63.28,33800.0,42.5177,42.6524,42.5042,42.6187,33800.0
2012-03-21 11:10:00,63.28,63.31,63.23,63.26,35600.0,42.6187,42.6389,42.585,42.6052,35600.0
2012-03-21 11:15:00,63.26,63.33,63.19,63.27,39300.0,42.6052,42.6524,42.5581,42.612,39300.0
2012-03-21 11:20:00,63.26,63.35,63.22,63.23,17200.0,42.6052,42.6659,42.5783,42.585,17200.0
2012-03-21 11:25:00,63.24,63.26,63.12,63.18,60300.0,42.5918,42.6052,42.511,42.5514,60300.0
2012-03-21 11:30:00,63.18,63.28,63.18,63.26,16300.0,42.5514,42.6187,42.5514,42.6052,16300.0
2012-03-21 11:35:00,63.25,63.42,63.25,63.37,30300.0,42.5985,42.713,42.5985,42.6793,30300.0
2012-03-21 11:40:00,63.36,63.46,63.35,63.46,28400.0,42.6726,42.7399,42.6659,42.7399,28400.0
2012-03-21 11:45:00,63.45,63.46,63.4,63.41,11100.0,42.7332,42.7399,42.6995,42.7063,11100.0
2012-03-21 11:50:00,63.42,63.42,63.32,63.37,14200.0,42.713,42.713,42.6457,42.6793,14200.0
2012-03-21 11:55:00,63.37,63.37,63.28,63.28,11500.0,42.6793,42.6793,42.6187,42.6187,11500.0
2012-03-21 12:00:00,63.29,63.35,63.27,63.29,21200.0,42.6254,42.6659,42.612,42.6254,21200.0
2012-03-21 12:05:00,63.28,63.38,63.26,63.36,25400.0,42.6187,42.6861,42.6052,42.6726,25400.0
2012-03-21 12:10:00,63.37,63.42,63.36,63.38,57100.0,42.6793,42.713,42.6726,42.6861,57100.0
2012-03-21 12:15:00,63.38,63.38,63.33,63.36,9500.0,42.6861,42.6861,42.6524,42.6726,9500.0
2012-03-21 12:20:00,63.37,63.42,63.36,63.37,18700.0,42.6793,42.713,42.6726,42.6793,18700.0
2012-03-21 12:25:00,63.37,63.38,63.34,63.36,17200.0,42.6793,42.6861,42.6591,42.6726,17200.0
2012-03-21 12:30:00,63.37,63.39,63.31,63.35,16500.0,42.6793,42.6928,42.6389,42.6659,16500.0
2012-03-21 12:35:00,63.34,63.34,63.3,63.32,7700.0,42.6591,42.6591,42.6322,42.6457,7700.0
2012-03-21 12:40:00,63.31,63.36,63.31,63.34,17800.0,42.6389,42.6726,42.6389,42.6591,17800.0
2012-03-21 12:45:00,63.31,63.34,63.3,63.33,3700.0,42.6389,42.6591,42.6322,42.6524,3700.0
2012-03-21 12:50:00,63.33,63.42,63.33,63.42,27200.0,42.6524,42.713,42.6524,42.713,27200.0
2012-03-21 12:55:00,63.41,63.45,63.41,63.45,15200.0,42.7063,42.7332,42.7063,42.7332,15200.0
2012-03-21 13:00:00,63.45,63.47,63.44,63.47,10100.0,42.7332,42.7467,42.7265,42.7467,10100.0
2012-03-21 13:05:00,63.46,63.46,63.39,63.42,33300.0,42.7399,42.7399,42.6928,42.713,33300.0
2012-03-21 13:10:00,63.41,63.44,63.35,63.38,20700.0,42.7063,42.7265,42.6659,42.6861,20700.0
2012-03-21 13:15:00,63.38,63.43,63.37,63.43,13400.0,42.6861,42.7197,42.6793,42.7197,13400.0
2012-03-21 13:20:00,63.44,63.44,63.42,63.43,6000.0,42.7265,42.7265,42.713,42.7197,6000.0
2012-03-21 13:25:00,63.43,63.5,63.42,63.49,21000.0,42.7197,42.7669,42.713,42.7601,21000.0
2012-03-21 13:30:00,63.48,63.5,63.43,63.47,19700.0,42.7534,42.7669,42.7197,42.7467,19700.0
2012-03-21 13:35:00,63.47,63.48,63.36,63.42,12900.0,42.7467,42.7534,42.6726,42.713,12900.0
2012-03-21 13:40:00,63.43,63.45,63.36,63.42,12900.0,42.7197,42.7332,42.6726,42.713,12900.0
2012-03-21 13:45:00,63.45,63.53,63.45,63.53,20300.0,42.7332,42.7871,42.7332,42.7871,20300.0
2012-03-21 13:50:00,63.52,63.56,63.49,63.54,103200.0,42.7804,42.8073,42.7601,42.7938,103200.0
2012-03-21 13:55:00,63.54,63.54,63.51,63.53,19900.0,42.7938,42.7938,42.7736,42.7871,19900.0
2012-03-21 14:00:00,63.53,63.62,63.51,63.57,26800.0,42.7871,42.8477,42.7736,42.814,26800.0
2012-03-21 14:05:00,63.57,63.6,63.49,63.5,12200.0,42.814,42.8342,42.7601,42.7669,12200.0
2012-03-21 14:10:00,63.5,63.57,63.48,63.55,11800.0,42.7669,42.814,42.7534,42.8006,11800.0
2012-03-21 14:15:00,63.55,63.57,63.5,63.55,11600.0,42.8006,42.814,42.7669,42.8006,11600.0
2012-03-21 14:20:00,63.56,63.56,63.49,63.5,8000.0,42.8073,42.8073,42.7601,42.7669,8000.0
2012-03-21 14:25:00,63.49,63.52,63.42,63.46,19300.0,42.7601,42.7804,42.713,42.7399,19300.0
2012-03-21 14:30:00,63.45,63.56,63.41,63.5,30800.0,42.7332,42.8073,42.7063,42.7669,30800.0
2012-03-21 14:35:00,63.5,63.54,63.49,63.51,19300.0,42.7669,42.7938,42.7601,42.7736,19300.0
2012-03-21 14:40:00,63.52,63.56,63.5,63.56,19800.0,42.7804,42.8073,42.7669,42.8073,19800.0
2012-03-21 14:45:00,63.56,63.57,63.5,63.52,15900.0,42.8073,42.814,42.7669,42.7804,15900.0
2012-03-21 14:50:00,63.52,63.52,63.48,63.52,36200.0,42.7804,42.7804,42.7534,42.7804,36200.0
2012-03-21 14:55:00,63.51,63.61,63.47,63.61,25300.0,42.7736,42.841,42.7467,42.841,25300.0
2012-03-21 15:00:00,63.61,63.64,63.56,63.58,17700.0,42.841,42.8612,42.8073,42.8208,17700.0
2012-03-21 15:05:00,63.59,63.73,63.59,63.69,41100.0,42.8275,42.9218,42.8275,42.8948,41100.0
2012-03-21 15:10:00,63.69,63.75,63.68,63.68,27300.0,42.8948,42.9353,42.8881,42.8881,27300.0
2012-03-21 15:15:00,63.69,63.69,63.6,63.69,27800.0,42.8948,42.8948,42.8342,42.8948,27800.0
2012-03-21 15:20:00,63.69,63.7,63.61,63.61,34900.0,42.8948,42.9016,42.841,42.841,34900.0
2012-03-21 15:25:00,63.62,63.62,63.55,63.6,26500.0,42.8477,42.8477,42.8006,42.8342,26500.0
2012-03-21 15:30:00,63.59,63.61,63.55,63.59,38400.0,42.8275,42.841,42.8006,42.8275,38400.0
2012-03-21 15:35:00,63.59,63.61,63.54,63.58,37300.0,42.8275,42.841,42.7938,42.8208,37300.0
2012-03-21 15:40:00,63.58,63.59,63.53,63.55,38400.0,42.8208,42.8275,42.7871,42.8006,38400.0
2012-03-21 15:45:00,63.55,63.61,63.51,63.58,49400.0,42.8006,42.841,42.7736,42.8208,49400.0
2012-03-21 15:50:00,63.57,63.59,63.52,63.53,50400.0,42.814,42.8275,42.7804,42.7871,50400.0
2012-03-21 15:55:00,63.54,63.55,63.45,63.46,96700.0,42.7938,42.8006,42.7332,42.7399,96700.0
2012-03-22 09:30:00,62.99,63.12,62.84,62.89,174700.0,42.4234,42.511,42.3224,42.3561,174700.0
2012-03-22 09:35:00,62.87,63.02,62.7,62.72,112900.0,42.3426,42.4436,42.2281,42.2416,112900.0
2012-03-22 09:40:00,62.72,62.88,62.49,62.55,48100.0,42.2416,42.3493,42.0867,42.1271,48100.0
2012-03-22 09:45:00,62.54,62.73,62.54,62.73,61600.0,42.1203,42.2483,42.1203,42.2483,61600.0
2012-03-22 09:50:00,62.73,62.75,62.65,62.65,31800.0,42.2483,42.2618,42.1944,42.1944,31800.0
2012-03-22 09:55:00,62.64,62.64,62.56,62.63,32600.0,42.1877,42.1877,42.1338,42.1809,32600.0
2012-03-22 10:00:00,62.62,62.8,62.55,62.79,48500.0,42.1742,42.2954,42.1271,42.2887,48500.0
2012-03-22 10:05:00,62.8,62.86,62.76,62.78,24800.0,42.2954,42.3358,42.2685,42.282,24800.0
2012-03-22 10:10:00,62.78,62.95,62.77,62.86,30000.0,42.282,42.3965,42.2752,42.3358,30000.0
2012-03-22 10:15:00,62.86,62.86,62.69,62.82,58900.0,42.3358,42.3358,42.2214,42.3089,58900.0
2012-03-22 10:20:00,62.81,62.86,62.72,62.74,22200.0,42.3022,42.3358,42.2416,42.255,22200.0
2012-03-22 10:25:00,62.75,62.78,62.66,62.76,28000.0,42.2618,42.282,42.2011,42.2685,28000.0
2012-03-22 10:30:00,62.76,62.76,62.52,62.57,36800.0,42.2685,42.2685,42.1069,42.1405,36800.0
2012-03-22 10:35:00,62.57,62.67,62.52,62.58,29300.0,42.1405,42.2079,42.1069,42.1473,29300.0
2012-03-22 10:40:00,62.57,62.66,62.54,62.66,26000.0,42.1405,42.2011,42.1203,42.2011,26000.0
2012-03-22 10:45:00,62.65,62.69,62.51,62.53,26700.0,42.1944,42.2214,42.1001,42.1136,26700.0
2012-03-22 10:50:00,62.52,62.52,62.41,62.47,27400.0,42.1069,42.1069,42.0328,42.0732,27400.0
2012-03-22 10:55:00,62.48,62.53,62.4,62.45,25100.0,42.0799,42.1136,42.026,42.0597,25100.0
2012-03-22 11:00:00,62.45,62.48,62.34,62.36,80000.0,42.0597,42.0799,41.9856,41.9991,80000.0
2012-03-22 11:05:00,62.35,62.37,62.22,62.29,57300.0,41.9924,42.0058,41.9048,41.952,57300.0
2012-03-22 11:10:00,62.29,62.38,62.29,62.34,46800.0,41.952,42.0126,41.952,41.9856,46800.0
2012-03-22 11:15:00,62.33,62.36,62.25,62.35,20100.0,41.9789,41.9991,41.925,41.9924,20100.0
2012-03-22 11:20:00,62.34,62.51,62.34,62.51,22300.0,41.9856,42.1001,41.9856,42.1001,22300.0
2012-03-22 11:25:00,62.49,62.57,62.49,62.49,23500.0,42.0867,42.1405,42.0867,42.0867,23500.0
2012-03-22 11:30:00,62.5,62.59,62.5,62.56,16400.0,42.0934,42.154,42.0934,42.1338,16400.0
2012-03-22 11:35:00,62.55,62.55,62.49,62.53,15500.0,42.1271,42.1271,42.0867,42.1136,15500.0
2012-03-22 11:40:00,62.53,62.56,62.45,62.47,20600.0,42.1136,42.1338,42.0597,42.0732,20600.0
2012-03-22 11:45:00,62.47,62.48,62.38,62.4,40100.0,42.0732,42.0799,42.0126,42.026,40100.0
2012-03-22 11:50:00,62.4,62.46,62.39,62.43,23800.0,42.026,42.0664,42.0193,42.0462,23800.0
2012-03-22 11:55:00,62.44,62.46,62.42,62.46,30500.0,42.053,42.0664,42.0395,42.0664,30500.0
2012-03-22 12:00:00,62.46,62.61,62.46,62.57,39500.0,42.0664,42.1675,42.0664,42.1405,39500.0
2012-03-22 12:05:00,62.58,62.58,62.51,62.54,12300.0,42.1473,42.1473,42.1001,42.1203,12300.0
2012-03-22 12:10:00,62.55,62.57,62.44,62.45,16500.0,42.1271,42.1405,42.053,42.0597,16500.0
2012-03-22 12:15:00,62.44,62.52,62.44,62.45,13800.0,42.053,42.1069,42.053,42.0597,13800.0
2012-03-22 12:20:00,62.45,62.53,62.45,62.49,15900.0,42.0597,42.1136,42.0597,42.0867,15900.0
2012-03-22 12:25:00,62.48,62.48,62.42,62.45,14900.0,42.0799,42.0799,42.0395,42.0597,14900.0
2012-03-22 12:30:00,62.45,62.48,62.41,62.43,22000.0,42.0597,42.0799,42.0328,42.0462,22000.0
2012-03-22 12:35:00,62.43,62.59,62.43,62.52,26900.0,42.0462,42.154,42.0462,42.1069,26900.0
2012-03-22 12:40:00,62.53,62.53,62.45,62.47,5200.0,42.1136,42.1136,42.0597,42.0732,5200.0
2012-03-22 12:45:00,62.47,62.52,62.43,62.49,12100.0,42.0732,42.1069,42.0462,42.0867,12100.0
2012-03-22 12:50:00,62.49,62.61,62.49,62.59,22100.0,42.0867,42.1675,42.0867,42.154,22100.0
2012-03-22 12:55:00,62.59,62.71,62.59,62.71,17200.0,42.154,42.2348,42.154,42.2348,17200.0
2012-03-22 13:00:00,62.7,62.7,62.61,62.64,20800.0,42.2281,42.2281,42.1675,42.1877,20800.0
2012-03-22 13:05:00,62.64,62.67,62.61,62.62,13500.0,42.1877,42.2079,42.1675,42.1742,13500.0
2012-03-22 13:10:00,62.61,62.72,62.61,62.69,9400.0,42.1675,42.2416,42.1675,42.2214,9400.0
2012-03-22 13:15:00,62.69,62.69,62.64,62.67,11500.0,42.2214,42.2214,42.1877,42.2079,11500.0
2012-03-22 13:20:00,62.67,62.7,62.67,62.68,5500.0,42.2079,42.2281,42.2079,42.2146,5500.0
2012-03-22 13:25:00,62.67,62.71,62.6,62.66,17000.0,42.2079,42.2348,42.1607,42.2011,17000.0
2012-03-22 13:30:00,62.65,62.67,62.62,62.66,11200.0,42.1944,42.2079,42.1742,42.2011,11200.0
2012-03-22 13:35:00,62.67,62.7,62.62,62.69,13200.0,42.2079,42.2281,42.1742,42.2214,13200.0
2012-03-22 13:40:00,62.7,62.7,62.58,62.59,20000.0,42.2281,42.2281,42.1473,42.154,20000.0
2012-03-22 13:45:00,62.58,62.7,62.58,62.69,35500.0,42.1473,42.2281,42.1473,42.2214,35500.0
2012-03-22 13:50:00,62.68,62.68,62.58,62.65,49200.0,42.2146,42.2146,42.1473,42.1944,49200.0
2012-03-22 13:55:00,62.64,62.71,62.6,62.68,22800.0,42.1877,42.2348,42.1607,42.2146,22800.0
2012-03-22 14:00:00,62.68,62.68,62.55,62.59,31700.0,42.2146,42.2146,42.1271,42.154,31700.0
2012-03-22 14:05:00,62.61,62.62,62.53,62.57,40000.0,42.1675,42.1742,42.1136,42.1405,40000.0
2012-03-22 14:10:00,62.56,62.62,62.54,62.58,13700.0,42.1338,42.1742,42.1203,42.1473,13700.0
2012-03-22 14:15:00,62.58,62.61,62.53,62.54,10600.0,42.1473,42.1675,42.1136,42.1203,10600.0
2012-03-22 14:20:00,62.53,62.56,62.49,62.54,19800.0,42.1136,42.1338,42.0867,42.1203,19800.0
2012-03-22 14:25:00,62.54,62.61,62.49,62.59,34600.0,42.1203,42.1675,42.0867,42.154,34600.0
2012-03-22 14:30:00,62.59,62.63,62.54,62.56,44900.0,42.154,42.1809,42.1203,42.1338,44900.0
2012-03-22 14:35:00,62.56,62.59,62.52,62.59,8600.0,42.1338,42.154,42.1069,42.154,8600.0
2012-03-22 14:40:00,62.58,62.63,62.58,62.58,17300.0,42.1473,42.1809,42.1473,42.1473,17300.0
2012-03-22 14:45:00,62.59,62.6,62.49,62.55,12000.0,42.154,42.1607,42.0867,42.1271,12000.0
2012-03-22 14:50:00,62.54,62.57,62.51,62.56,13000.0,42.1203,42.1405,42.1001,42.1338,13000.0
2012-03-22 14:55:00,62.56,62.58,62.51,62.51,35500.0,42.1338,42.1473,42.1001,42.1001,35500.0
2012-03-22 15:00:00,62.51,62.56,62.48,62.49,24700.0,42.1001,42.1338,42.0799,42.0867,24700.0
2012-03-22 15:05:00,62.48,62.53,62.43,62.44,43500.0,42.0799,42.1136,42.0462,42.053,43500.0
2012-03-22 15:10:00,62.43,62.56,62.42,62.43,40900.0,42.0462,42.1338,42.0395,42.0462,40900.0
2012-03-22 15:15:00,62.43,62.44,62.24,62.27,74000.0,42.0462,42.053,41.9183,41.9385,74000.0
2012-03-22 15:20:00,62.26,62.41,62.2,62.38,57500.0,41.9317,42.0328,41.8913,42.0126,57500.0
2012-03-22 15:25:00,62.38,62.45,62.35,62.35,52200.0,42.0126,42.0597,41.9924,41.9924,52200.0
2012-03-22 15:30:00,62.35,62.45,62.33,62.39,49100.0,41.9924,42.0597,41.9789,42.0193,49100.0
2012-03-22 15:35:00,62.4,62.56,62.38,62.49,101500.0,42.026,42.1338,42.0126,42.0867,101500.0
2012-03-22 15:40:00,62.49,62.66,62.49,62.6,109700.0,42.0867,42.2011,42.0867,42.1607,109700.0
2012-03-22 15:45:00,62.58,62.73,62.56,62.66,87500.0,42.1473,42.2483,42.1338,42.2011,87500.0
2012-03-22 15:50:00,62.66,62.74,62.62,62.64,88700.0,42.2011,42.255,42.1742,42.1877,88700.0
2012-03-22 15:55:00,62.64,62.67,62.58,62.58,144300.0,42.1877,42.2079,42.1473,42.1473,144300.0
2012-03-23 09:30:00,62.46,62.58,62.33,62.52,43200.0,42.0664,42.1473,41.9789,42.1069,43200.0
2012-03-23 09:35:00,62.48,62.98,62.47,62.96,45000.0,42.0799,42.4167,42.0732,42.4032,45000.0
2012-03-23 09:40:00,62.94,62.94,62.72,62.84,22200.0,42.3897,42.3897,42.2416,42.3224,22200.0
2012-03-23 09:45:00,62.83,62.91,62.78,62.86,48100.0,42.3156,42.3695,42.282,42.3358,48100.0
2012-03-23 09:50:00,62.86,63.02,62.79,63.0,30700.0,42.3358,42.4436,42.2887,42.4301,30700.0
2012-03-23 09:55:00,62.99,63.01,62.84,62.88,30500.0,42.4234,42.4369,42.3224,42.3493,30500.0
2012-03-23 10:00:00,62.86,62.86,62.61,62.61,43900.0,42.3358,42.3358,42.1675,42.1675,43900.0
2012-03-23 10:05:00,62.62,62.68,62.48,62.55,56800.0,42.1742,42.2146,42.0799,42.1271,56800.0
2012-03-23 10:10:00,62.54,62.6,62.46,62.53,67000.0,42.1203,42.1607,42.0664,42.1136,67000.0
2012-03-23 10:15:00,62.52,62.59,62.4,62.59,34700.0,42.1069,42.154,42.026,42.154,34700.0
2012-03-23 10:20:00,62.59,62.84,62.52,62.75,99400.0,42.154,42.3224,42.1069,42.2618,99400.0
2012-03-23 10:25:00,62.74,62.74,62.59,62.6,28700.0,42.255,42.255,42.154,42.1607,28700.0
2012-03-23 10:30:00,62.6,62.83,62.59,62.82,37700.0,42.1607,42.3156,42.154,42.3089,37700.0
2012-03-23 10:35:00,62.82,62.85,62.72,62.85,36200.0,42.3089,42.3291,42.2416,42.3291,36200.0
2012-03-23 10:40:00,62.84,62.87,62.66,62.66,35200.0,42.3224,42.3426,42.2011,42.2011,35200.0
2012-03-23 10:45:00,62.67,62.74,62.62,62.68,22600.0,42.2079,42.255,42.1742,42.2146,22600.0
2012-03-23 10:50:00,62.69,62.8,62.67,62.8,26500.0,42.2214,42.2954,42.2079,42.2954,26500.0
2012-03-23 10:55:00,62.8,62.8,62.65,62.71,58100.0,42.2954,42.2954,42.1944,42.2348,58100.0
2012-03-23 11:00:00,62.71,62.75,62.66,62.72,18100.0,42.2348,42.2618,42.2011,42.2416,18100.0
2012-03-23 11:05:00,62.72,62.78,62.67,62.72,21900.0,42.2416,42.282,42.2079,42.2416,21900.0
2012-03-23 11:10:00,62.71,62.72,62.6,62.6,35400.0,42.2348,42.2416,42.1607,42.1607,35400.0
2012-03-23 11:15:00,62.62,62.78,62.61,62.74,22100.0,42.1742,42.282,42.1675,42.255,22100.0
2012-03-23 11:20:00,62.74,62.83,62.71,62.8,25300.0,42.255,42.3156,42.2348,42.2954,25300.0
2012-03-23 11:25:00,62.8,62.91,62.79,62.91,34400.0,42.2954,42.3695,42.2887,42.3695,34400.0
2012-03-23 11:30:00,62.92,63.02,62.91,63.01,25200.0,42.3763,42.4436,42.3695,42.4369,25200.0
2012-03-23 11:35:00,63.02,63.02,62.91,62.91,15500.0,42.4436,42.4436,42.3695,42.3695,15500.0
2012-03-23 11:40:00,62.91,62.94,62.86,62.88,35200.0,42.3695,42.3897,42.3358,42.3493,35200.0
2012-03-23 11:45:00,62.87,62.95,62.84,62.92,28000.0,42.3426,42.3965,42.3224,42.3763,28000.0
2012-03-23 11:50:00,62.9,62.94,62.88,62.93,14700.0,42.3628,42.3897,42.3493,42.383,14700.0
2012-03-23 11:55:00,62.93,62.96,62.87,62.91,39100.0,42.383,42.4032,42.3426,42.3695,39100.0
2012-03-23 12:00:00,62.9,62.95,62.81,62.83,24100.0,42.3628,42.3965,42.3022,42.3156,24100.0
2012-03-23 12:05:00,62.82,62.87,62.8,62.87,16700.0,42.3089,42.3426,42.2954,42.3426,16700.0
2012-03-23 12:10:00,62.87,62.89,62.8,62.84,11000.0,42.3426,42.3561,42.2954,42.3224,11000.0
2012-03-23 12:15:00,62.85,62.93,62.85,62.93,10100.0,42.3291,42.383,42.3291,42.383,10100.0
2012-03-23 12:20:00,62.93,62.94,62.84,62.85,21100.0,42.383,42.3897,42.3224,42.3291,21100.0
2012-03-23 12:25:00,62.85,62.88,62.82,62.85,8700.0,42.3291,42.3493,42.3089,42.3291,8700.0
2012-03-23 12:30:00,62.85,62.86,62.75,62.78,12900.0,42.3291,42.3358,42.2618,42.282,12900.0
2012-03-23 12:35:00,62.78,62.85,62.77,62.85,10500.0,42.282,42.3291,42.2752,42.3291,10500.0
2012-03-23 12:40:00,62.86,62.91,62.84,62.91,10900.0,42.3358,42.3695,42.3224,42.3695,10900.0
2012-03-23 12:45:00,62.89,62.96,62.84,62.95,14800.0,42.3561,42.4032,42.3224,42.3965,14800.0
2012-03-23 12:50:00,62.95,62.98,62.9,62.98,22700.0,42.3965,42.4167,42.3628,42.4167,22700.0
2012-03-23 12:55:00,62.98,63.15,62.96,63.05,32400.0,42.4167,42.5312,42.4032,42.4638,32400.0
2012-03-23 13:00:00,63.04,63.07,62.97,63.04,29200.0,42.4571,42.4773,42.4099,42.4571,29200.0
2012-03-23 13:05:00,63.05,63.15,63.02,63.12,37000.0,42.4638,42.5312,42.4436,42.511,37000.0
2012-03-23 13:10:00,63.12,63.16,63.06,63.07,14000.0,42.511,42.5379,42.4705,42.4773,14000.0
2012-03-23 13:15:00,63.06,63.19,63.06,63.18,21300.0,42.4705,42.5581,42.4705,42.5514,21300.0
2012-03-23 13:20:00,63.19,63.23,63.18,63.2,23000.0,42.5581,42.585,42.5514,42.5648,23000.0
2012-03-23 13:25:00,63.2,63.21,63.14,63.2,9600.0,42.5648,42.5716,42.5244,42.5648,9600.0
2012-03-23 13:30:00,63.21,63.25,63.15,63.18,31500.0,42.5716,42.5985,42.5312,42.5514,31500.0
2012-03-23 13:35:00,63.18,63.18,63.09,63.09,14200.0,42.5514,42.5514,42.4907,42.4907,14200.0
2012-03-23 13:40:00,63.1,63.14,63.05,63.09,24000.0,42.4975,42.5244,42.4638,42.4907,24000.0
2012-03-23 13:45:00,63.09,63.14,63.06,63.11,24900.0,42.4907,42.5244,42.4705,42.5042,24900.0
2012-03-23 13:50:00,63.12,63.13,63.04,63.07,21500.0,42.511,42.5177,42.4571,42.4773,21500.0
2012-03-23 13:55:00,63.07,63.11,63.02,63.03,16700.0,42.4773,42.5042,42.4436,42.4503,16700.0
2012-03-23 14:00:00,63.05,63.09,63.02,63.05,14900.0,42.4638,42.4907,42.4436,42.4638,14900.0
2012-03-23 14:05:00,63.05,63.09,63.01,63.09,18300.0,42.4638,42.4907,42.4369,42.4907,18300.0
2012-03-23 14:10:00,63.08,63.17,63.08,63.13,18300.0,42.484,42.5446,42.484,42.5177,18300.0
2012-03-23 14:15:00,63.13,63.22,63.13,63.14,44100.0,42.5177,42.5783,42.5177,42.5244,44100.0
2012-03-23 14:20:00,63.14,63.18,63.12,63.17,9400.0,42.5244,42.5514,42.511,42.5446,9400.0
2012-03-23 14:25:00,63.15,63.19,63.12,63.14,6300.0,42.5312,42.5581,42.511,42.5244,6300.0
2012-03-23 14:30:00,63.15,63.19,63.09,63.19,26600.0,42.5312,42.5581,42.4907,42.5581,26600.0
2012-03-23 14:35:00,63.18,63.2,63.13,63.14,37100.0,42.5514,42.5648,42.5177,42.5244,37100.0
2012-03-23 14:40:00,63.14,63.18,63.06,63.06,26700.0,42.5244,42.5514,42.4705,42.4705,26700.0
2012-03-23 14:45:00,63.06,63.2,63.06,63.18,19900.0,42.4705,42.5648,42.4705,42.5514,19900.0
2012-03-23 14:50:00,63.18,63.24,63.18,63.2,11400.0,42.5514,42.5918,42.5514,42.5648,11400.0
2012-03-23 14:55:00,63.19,63.21,63.08,63.08,19100.0,42.5581,42.5716,42.484,42.484,19100.0
2012-03-23 15:00:00,63.08,63.15,63.08,63.12,20000.0,42.484,42.5312,42.484,42.511,20000.0
2012-03-23 15:05:00,63.12,63.15,63.07,63.09,46000.0,42.511,42.5312,42.4773,42.4907,46000.0
2012-03-23 15:10:00,63.09,63.12,62.99,63.1,41600.0,42.4907,42.511,42.4234,42.4975,41600.0
2012-03-23 15:15:00,63.1,63.14,63.06,63.11,21400.0,42.4975,42.5244,42.4705,42.5042,21400.0
2012-03-23 15:20:00,63.11,63.14,63.11,63.14,28500.0,42.5042,42.5244,42.5042,42.5244,28500.0
2012-03-23 15:25:00,63.12,63.21,63.11,63.17,34000.0,42.511,42.5716,42.5042,42.5446,34000.0
2012-03-23 15:30:00,63.18,63.26,63.17,63.23,43300.0,42.5514,42.6052,42.5446,42.585,43300.0
2012-03-23 15:35:00,63.22,63.25,63.16,63.24,94300.0,42.5783,42.5985,42.5379,42.5918,94300.0
2012-03-23 15:40:00,63.23,63.26,63.1,63.13,58000.0,42.585,42.6052,42.4975,42.5177,58000.0
2012-03-23 15:45:00,63.13,63.22,63.09,63.17,62300.0,42.5177,42.5783,42.4907,42.5446,62300.0
2012-03-23 15:50:00,63.17,63.36,63.17,63.36,73300.0,42.5446,42.6726,42.5446,42.6726,73300.0
2012-03-23 15:55:00,63.35,63.39,63.27,63.36,270600.0,42.6659,42.6928,42.612,42.6726,270600.0
2012-03-26 09:30:00,63.48,63.75,63.17,63.51,103000.0,42.7534,42.9353,42.5446,42.7736,103000.0
2012-03-26 09:35:00,63.5,63.75,63.45,63.6,42400.0,42.7669,42.9353,42.7332,42.8342,42400.0
2012-03-26 09:40:00,63.57,63.57,63.03,63.07,58900.0,42.814,42.814,42.4503,42.4773,58900.0
2012-03-26 09:45:00,63.06,63.26,63.05,63.19,71600.0,42.4705,42.6052,42.4638,42.5581,71600.0
2012-03-26 09:50:00,63.19,63.33,63.18,63.24,129000.0,42.5581,42.6524,42.5514,42.5918,129000.0
2012-03-26 09:55:00,63.25,63.47,63.24,63.32,64100.0,42.5985,42.7467,42.5918,42.6457,64100.0
2012-03-26 10:00:00,63.31,63.36,63.3,63.36,62900.0,42.6389,42.6726,42.6322,42.6726,62900.0
2012-03-26 10:05:00,63.36,63.61,63.36,63.59,48100.0,42.6726,42.841,42.6726,42.8275,48100.0
2012-03-26 10:10:00,63.6,63.68,63.57,63.58,37000.0,42.8342,42.8881,42.814,42.8208,37000.0
2012-03-26 10:15:00,63.59,63.75,63.59,63.72,36800.0,42.8275,42.9353,42.8275,42.9151,36800.0
2012-03-26 10:20:00,63.74,63.75,63.58,63.59,35900.0,42.9285,42.9353,42.8208,42.8275,35900.0
2012-03-26 10:25:00,63.59,63.6,63.47,63.48,37700.0,42.8275,42.8342,42.7467,42.7534,37700.0
2012-03-26 10:30:00,63.49,63.67,63.46,63.67,20900.0,42.7601,42.8814,42.7399,42.8814,20900.0
2012-03-26 10:35:00,63.68,63.71,63.57,63.57,22800.0,42.8881,42.9083,42.814,42.814,22800.0
2012-03-26 10:40:00,63.57,63.57,63.44,63.51,29400.0,42.814,42.814,42.7265,42.7736,29400.0
2012-03-26 10:45:00,63.51,63.54,63.47,63.49,14100.0,42.7736,42.7938,42.7467,42.7601,14100.0
2012-03-26 10:50:00,63.48,63.5,63.44,63.5,11700.0,42.7534,42.7669,42.7265,42.7669,11700.0
2012-03-26 10:55:00,63.5,63.5,63.44,63.47,22400.0,42.7669,42.7669,42.7265,42.7467,22400.0
2012-03-26 11:00:00,63.46,63.47,63.33,63.45,46600.0,42.7399,42.7467,42.6524,42.7332,46600.0
2012-03-26 11:05:00,63.42,63.47,63.38,63.43,27300.0,42.713,42.7467,42.6861,42.7197,27300.0
2012-03-26 11:10:00,63.43,63.5,63.39,63.48,92500.0,42.7197,42.7669,42.6928,42.7534,92500.0
2012-03-26 11:15:00,63.47,63.57,63.47,63.52,115600.0,42.7467,42.814,42.7467,42.7804,115600.0
2012-03-26 11:20:00,63.53,63.6,63.51,63.6,27200.0,42.7871,42.8342,42.7736,42.8342,27200.0
2012-03-26 11:25:00,63.6,63.64,63.57,63.62,32500.0,42.8342,42.8612,42.814,42.8477,32500.0
2012-03-26 11:30:00,63.62,63.63,63.52,63.61,31300.0,42.8477,42.8544,42.7804,42.841,31300.0
2012-03-26 11:35:00,63.6,63.71,63.6,63.7,26700.0,42.8342,42.9083,42.8342,42.9016,26700.0
2012-03-26 11:40:00,63.68,63.7,63.62,63.68,33300.0,42.8881,42.9016,42.8477,42.8881,33300.0
2012-03-26 11:45:00,63.69,63.74,63.68,63.7,26800.0,42.8948,42.9285,42.8881,42.9016,26800.0
2012-03-26 11:50:00,63.7,63.73,63.67,63.69,74100.0,42.9016,42.9218,42.8814,42.8948,74100.0
2012-03-26 11:55:00,63.69,63.74,63.66,63.69,34500.0,42.8948,42.9285,42.8746,42.8948,34500.0
2012-03-26 12:00:00,63.7,63.72,63.64,63.66,15900.0,42.9016,42.9151,42.8612,42.8746,15900.0
2012-03-26 12:05:00,63.65,63.67,63.64,63.65,15900.0,42.8679,42.8814,42.8612,42.8679,15900.0
2012-03-26 12:10:00,63.65,63.67,63.6,63.62,21200.0,42.8679,42.8814,42.8342,42.8477,21200.0
2012-03-26 12:15:00,63.62,63.64,63.61,63.62,9100.0,42.8477,42.8612,42.841,42.8477,9100.0
2012-03-26 12:20:00,63.63,63.68,63.59,63.6,23300.0,42.8544,42.8881,42.8275,42.8342,23300.0
2012-03-26 12:25:00,63.61,63.62,63.58,63.59,16500.0,42.841,42.8477,42.8208,42.8275,16500.0
2012-03-26 12:30:00,63.6,63.66,63.57,63.65,28900.0,42.8342,42.8746,42.814,42.8679,28900.0
2012-03-26 12:35:00,63.65,63.68,63.56,63.57,24900.0,42.8679,42.8881,42.8073,42.814,24900.0
2012-03-26 12:40:00,63.57,63.62,63.53,63.61,21300.0,42.814,42.8477,42.7871,42.841,21300.0
2012-03-26 12:45:00,63.62,63.63,63.55,63.58,12200.0,42.8477,42.8544,42.8006,42.8208,12200.0
2012-03-26 12:50:00,63.58,63.66,63.58,63.63,31500.0,42.8208,42.8746,42.8208,42.8544,31500.0
2012-03-26 12:55:00,63.62,63.62,63.56,63.59,11500.0,42.8477,42.8477,42.8073,42.8275,11500.0
2012-03-26 13:00:00,63.56,63.59,63.55,63.59,19700.0,42.8073,42.8275,42.8006,42.8275,19700.0
2012-03-26 13:05:00,63.59,63.62,63.58,63.61,13400.0,42.8275,42.8477,42.8208,42.841,13400.0
2012-03-26 13:10:00,63.61,63.62,63.59,63.61,14500.0,42.841,42.8477,42.8275,42.841,14500.0
2012-03-26 13:15:00,63.62,63.64,63.58,63.61,23800.0,42.8477,42.8612,42.8208,42.841,23800.0
2012-03-26 13:20:00,63.62,63.62,63.59,63.6,8100.0,42.8477,42.8477,42.8275,42.8342,8100.0
2012-03-26 13:25:00,63.6,63.68,63.6,63.62,14900.0,42.8342,42.8881,42.8342,42.8477,14900.0
2012-03-26 13:30:00,63.61,63.67,63.61,63.67,33100.0,42.841,42.8814,42.841,42.8814,33100.0
2012-03-26 13:35:00,63.66,63.73,63.65,63.72,124000.0,42.8746,42.9218,42.8679,42.9151,124000.0
2012-03-26 13:40:00,63.72,63.73,63.67,63.67,8900.0,42.9151,42.9218,42.8814,42.8814,8900.0
2012-03-26 13:45:00,63.67,63.69,63.66,63.68,15500.0,42.8814,42.8948,42.8746,42.8881,15500.0
2012-03-26 13:50:00,63.67,63.68,63.64,63.66,10800.0,42.8814,42.8881,42.8612,42.8746,10800.0
2012-03-26 13:55:00,63.66,63.72,63.66,63.71,33000.0,42.8746,42.9151,42.8746,42.9083,33000.0
2012-03-26 14:00:00,63.71,63.73,63.66,63.68,25700.0,42.9083,42.9218,42.8746,42.8881,25700.0
2012-03-26 14:05:00,63.67,63.7,63.65,63.7,20600.0,42.8814,42.9016,42.8679,42.9016,20600.0
2012-03-26 14:10:00,63.7,63.71,63.65,63.7,18000.0,42.9016,42.9083,42.8679,42.9016,18000.0
2012-03-26 14:15:00,63.7,63.72,63.69,63.7,12900.0,42.9016,42.9151,42.8948,42.9016,12900.0
2012-03-26 14:20:00,63.7,63.79,63.7,63.76,34400.0,42.9016,42.9622,42.9016,42.942,34400.0
2012-03-26 14:25:00,63.77,63.77,63.69,63.71,16500.0,42.9487,42.9487,42.8948,42.9083,16500.0
2012-03-26 14:30:00,63.73,63.8,63.72,63.75,32500.0,42.9218,42.9689,42.9151,42.9353,32500.0
2012-03-26 14:35:00,63.76,63.76,63.69,63.73,23600.0,42.942,42.942,42.8948,42.9218,23600.0
2012-03-26 14:40:00,63.73,63.91,63.73,63.86,47700.0,42.9218,43.043,42.9218,43.0093,47700.0
2012-03-26 14:45:00,63.86,63.87,63.76,63.76,37200.0,43.0093,43.0161,42.942,42.942,37200.0
2012-03-26 14:50:00,63.76,63.8,63.73,63.74,35600.0,42.942,42.9689,42.9218,42.9285,35600.0
2012-03-26 14:55:00,63.75,63.79,63.73,63.73,82300.0,42.9353,42.9622,42.9218,42.9218,82300.0
2012-03-26 15:00:00,63.74,63.79,63.73,63.79,34800.0,42.9285,42.9622,42.9218,42.9622,34800.0
2012-03-26 15:05:00,63.79,63.84,63.71,63.71,37400.0,42.9622,42.9959,42.9083,42.9083,37400.0
2012-03-26 15:10:00,63.72,63.78,63.72,63.77,19500.0,42.9151,42.9555,42.9151,42.9487,19500.0
2012-03-26 15:15:00,63.76,63.81,63.76,63.76,29300.0,42.942,42.9757,42.942,42.942,29300.0
2012-03-26 15:20:00,63.76,63.8,63.72,63.77,35600.0,42.942,42.9689,42.9151,42.9487,35600.0
2012-03-26 15:25:00,63.77,63.8,63.73,63.78,32000.0,42.9487,42.9689,42.9218,42.9555,32000.0
2012-03-26 15:30:00,63.77,63.78,63.7,63.72,66000.0,42.9487,42.9555,42.9016,42.9151,66000.0
2012-03-26 15:35:00,63.71,63.75,63.7,63.72,59400.0,42.9083,42.9353,42.9016,42.9151,59400.0
2012-03-26 15:40:00,63.72,63.77,63.7,63.75,69300.0,42.9151,42.9487,42.9016,42.9353,69300.0
2012-03-26 15:45:00,63.75,63.83,63.72,63.8,163100.0,42.9353,42.9891,42.9151,42.9689,163100.0
2012-03-26 15:50:00,63.79,63.87,63.77,63.85,114200.0,42.9622,43.0161,42.9487,43.0026,114200.0
2012-03-26 15:55:00,63.84,63.99,63.83,63.99,249800.0,42.9959,43.0969,42.9891,43.0969,249800.0
2012-03-27 09:30:00,64.0,64.0,63.65,63.86,72800.0,43.1036,43.1036,42.8679,43.0093,72800.0
2012-03-27 09:35:00,63.86,64.0,63.85,64.0,29300.0,43.0093,43.1036,43.0026,43.1036,29300.0
2012-03-27 09:40:00,63.99,64.0,63.88,63.94,41600.0,43.0969,43.1036,43.0228,43.0632,41600.0
2012-03-27 09:45:00,63.92,64.08,63.89,63.93,55800.0,43.0497,43.1575,43.0295,43.0565,55800.0
2012-03-27 09:50:00,63.91,63.98,63.87,63.93,64800.0,43.043,43.0902,43.0161,43.0565,64800.0
2012-03-27 09:55:00,63.92,64.03,63.88,64.03,116900.0,43.0497,43.1238,43.0228,43.1238,116900.0
2012-03-27 10:00:00,64.01,64.01,63.82,63.86,39200.0,43.1104,43.1104,42.9824,43.0093,39200.0
2012-03-27 10:05:00,63.86,63.87,63.65,63.69,77700.0,43.0093,43.0161,42.8679,42.8948,77700.0
2012-03-27 10:10:00,63.7,63.79,63.66,63.76,43400.0,42.9016,42.9622,42.8746,42.942,43400.0
2012-03-27 10:15:00,63.77,63.91,63.74,63.89,25200.0,42.9487,43.043,42.9285,43.0295,25200.0
2012-03-27 10:20:00,63.89,63.89,63.77,63.77,26800.0,43.0295,43.0295,42.9487,42.9487,26800.0
2012-03-27 10:25:00,63.78,63.81,63.68,63.8,37800.0,42.9555,42.9757,42.8881,42.9689,37800.0
2012-03-27 10:30:00,63.82,63.86,63.72,63.75,48300.0,42.9824,43.0093,42.9151,42.9353,48300.0
2012-03-27 10:35:00,63.73,63.8,63.66,63.78,29600.0,42.9218,42.9689,42.8746,42.9555,29600.0
2012-03-27 10:40:00,63.77,63.81,63.74,63.76,24300.0,42.9487,42.9757,42.9285,42.942,24300.0
2012-03-27 10:45:00,63.75,63.8,63.73,63.79,24200.0,42.9353,42.9689,42.9218,42.9622,24200.0
2012-03-27 10:50:00,63.8,63.81,63.66,63.68,60100.0,42.9689,42.9757,42.8746,42.8881,60100.0
2012-03-27 10:55:00,63.69,63.73,63.64,63.72,80300.0,42.8948,42.9218,42.8612,42.9151,80300.0
2012-03-27 11:00:00,63.72,63.84,63.72,63.81,32500.0,42.9151,42.9959,42.9151,42.9757,32500.0
2012-03-27 11:05:00,63.82,63.93,63.79,63.93,69900.0,42.9824,43.0565,42.9622,43.0565,69900.0
2012-03-27 11:10:00,63.93,63.93,63.81,63.88,45800.0,43.0565,43.0565,42.9757,43.0228,45800.0
2012-03-27 11:15:00,63.86,63.88,63.8,63.85,54000.0,43.0093,43.0228,42.9689,43.0026,54000.0
2012-03-27 11:20:00,63.83,63.88,63.83,63.86,16500.0,42.9891,43.0228,42.9891,43.0093,16500.0
2012-03-27 11:25:00,63.86,63.9,63.79,63.83,28600.0,43.0093,43.0363,42.9622,42.9891,28600.0
2012-03-27 11:30:00,63.84,63.86,63.81,63.81,45400.0,42.9959,43.0093,42.9757,42.9757,45400.0
2012-03-27 11:35:00,63.82,63.87,63.8,63.86,32500.0,42.9824,43.0161,42.9689,43.0093,32500.0
2012-03-27 11:40:00,63.86,63.9,63.85,63.88,18900.0,43.0093,43.0363,43.0026,43.0228,18900.0
2012-03-27 11:45:00,63.88,64.0,63.86,64.0,29700.0,43.0228,43.1036,43.0093,43.1036,29700.0
2012-03-27 11:50:00,63.99,64.1,63.98,64.09,21600.0,43.0969,43.171,43.0902,43.1642,21600.0
2012-03-27 11:55:00,64.1,64.12,64.07,64.1,15500.0,43.171,43.1844,43.1508,43.171,15500.0
2012-03-27 12:00:00,64.09,64.16,64.09,64.13,18800.0,43.1642,43.2114,43.1642,43.1912,18800.0
2012-03-27 12:05:00,64.12,64.13,64.02,64.02,74800.0,43.1844,43.1912,43.1171,43.1171,74800.0
2012-03-27 12:10:00,64.02,64.14,63.99,64.13,100100.0,43.1171,43.1979,43.0969,43.1912,100100.0
2012-03-27 12:15:00,64.13,64.14,64.09,64.09,16300.0,43.1912,43.1979,43.1642,43.1642,16300.0
2012-03-27 12:20:00,64.1,64.1,64.01,64.05,22400.0,43.171,43.171,43.1104,43.1373,22400.0
2012-03-27 12:25:00,64.05,64.06,63.95,63.98,25100.0,43.1373,43.144,43.07,43.0902,25100.0
2012-03-27 12:30:00,63.96,63.99,63.91,63.93,23100.0,43.0767,43.0969,43.043,43.0565,23100.0
2012-03-27 12:35:00,63.94,64.0,63.91,63.92,36400.0,43.0632,43.1036,43.043,43.0497,36400.0
2012-03-27 12:40:00,63.93,63.98,63.88,63.9,29100.0,43.0565,43.0902,43.0228,43.0363,29100.0
2012-03-27 12:45:00,63.9,63.95,63.87,63.91,67700.0,43.0363,43.07,43.0161,43.043,67700.0
2012-03-27 12:50:00,63.91,63.92,63.8,63.8,25300.0,43.043,43.0497,42.9689,42.9689,25300.0
2012-03-27 12:55:00,63.81,63.93,63.81,63.92,23600.0,42.9757,43.0565,42.9757,43.0497,23600.0
2012-03-27 13:00:00,63.91,63.94,63.86,63.89,29400.0,43.043,43.0632,43.0093,43.0295,29400.0
2012-03-27 13:05:00,63.89,63.93,63.87,63.9,22400.0,43.0295,43.0565,43.0161,43.0363,22400.0
2012-03-27 13:10:00,63.89,63.94,63.87,63.92,14400.0,43.0295,43.0632,43.0161,43.0497,14400.0
2012-03-27 13:15:00,63.93,63.95,63.85,63.9,26500.0,43.0565,43.07,43.0026,43.0363,26500.0
2012-03-27 13:20:00,63.91,63.91,63.73,63.75,38600.0,43.043,43.043,42.9218,42.9353,38600.0
2012-03-27 13:25:00,63.76,63.81,63.73,63.79,31900.0,42.942,42.9757,42.9218,42.9622,31900.0
2012-03-27 13:30:00,63.8,63.8,63.68,63.75,21300.0,42.9689,42.9689,42.8881,42.9353,21300.0
2012-03-27 13:35:00,63.76,63.77,63.67,63.67,25400.0,42.942,42.9487,42.8814,42.8814,25400.0
2012-03-27 13:40:00,63.68,63.73,63.63,63.63,147800.0,42.8881,42.9218,42.8544,42.8544,147800.0
2012-03-27 13:45:00,63.64,63.73,63.62,63.69,159000.0,42.8612,42.9218,42.8477,42.8948,159000.0
2012-03-27 13:50:00,63.7,63.75,63.68,63.72,54000.0,42.9016,42.9353,42.8881,42.9151,54000.0
2012-03-27 13:55:00,63.72,63.74,63.66,63.67,114600.0,42.9151,42.9285,42.8746,42.8814,114600.0
2012-03-27 14:00:00,63.67,63.7,63.65,63.68,17100.0,42.8814,42.9016,42.8679,42.8881,17100.0
2012-03-27 14:05:00,63.7,63.7,63.65,63.68,42100.0,42.9016,42.9016,42.8679,42.8881,42100.0
2012-03-27 14:10:00,63.68,63.74,63.66,63.66,72700.0,42.8881,42.9285,42.8746,42.8746,72700.0
2012-03-27 14:15:00,63.66,63.73,63.66,63.72,47600.0,42.8746,42.9218,42.8746,42.9151,47600.0
2012-03-27 14:20:00,63.71,63.76,63.67,63.71,37200.0,42.9083,42.942,42.8814,42.9083,37200.0
2012-03-27 14:25:00,63.71,63.72,63.66,63.69,35200.0,42.9083,42.9151,42.8746,42.8948,35200.0
2012-03-27 14:30:00,63.71,63.72,63.66,63.66,22400.0,42.9083,42.9151,42.8746,42.8746,22400.0
2012-03-27 14:35:00,63.66,63.69,63.58,63.64,20900.0,42.8746,42.8948,42.8208,42.8612,20900.0
2012-03-27 14:40:00,63.63,63.67,63.6,63.63,17900.0,42.8544,42.8814,42.8342,42.8544,17900.0
2012-03-27 14:45:00,63.64,63.65,63.53,63.56,26700.0,42.8612,42.8679,42.7871,42.8073,26700.0
2012-03-27 14:50:00,63.57,63.58,63.49,63.5,36300.0,42.814,42.8208,42.7601,42.7669,36300.0
2012-03-27 14:55:00,63.49,63.53,63.46,63.47,33400.0,42.7601,42.7871,42.7399,42.7467,33400.0
2012-03-27 15:00:00,63.46,63.51,63.43,63.51,26300.0,42.7399,42.7736,42.7197,42.7736,26300.0
2012-03-27 15:05:00,63.51,63.65,63.51,63.6,34700.0,42.7736,42.8679,42.7736,42.8342,34700.0
2012-03-27 15:10:00,63.6,63.63,63.59,63.61,33300.0,42.8342,42.8544,42.8275,42.841,33300.0
2012-03-27 15:15:00,63.61,63.62,63.54,63.57,40400.0,42.841,42.8477,42.7938,42.814,40400.0
2012-03-27 15:20:00,63.57,63.58,63.4,63.45,102800.0,42.814,42.8208,42.6995,42.7332,102800.0
2012-03-27 15:25:00,63.45,63.46,63.35,63.36,49300.0,42.7332,42.7399,42.6659,42.6726,49300.0
2012-03-27 15:30:00,63.36,63.43,63.34,63.38,91800.0,42.6726,42.7197,42.6591,42.6861,91800.0
2012-03-27 15:35:00,63.37,63.42,63.31,63.33,91600.0,42.6793,42.713,42.6389,42.6524,91600.0
2012-03-27 15:40:00,63.32,63.33,63.23,63.28,83200.0,42.6457,42.6524,42.585,42.6187,83200.0
2012-03-27 15:45:00,63.29,63.29,63.09,63.18,143800.0,42.6254,42.6254,42.4907,42.5514,143800.0
2012-03-27 15:50:00,63.18,63.22,63.11,63.18,205800.0,42.5514,42.5783,42.5042,42.5514,205800.0
2012-03-27 15:55:00,63.18,63.18,63.09,63.11,178000.0,42.5514,42.5514,42.4907,42.5042,178000.0
2012-03-28 09:30:00,63.2,63.35,62.85,63.24,87200.0,42.5648,42.6659,42.3291,42.5918,87200.0
2012-03-28 09:35:00,63.25,63.48,63.19,63.31,42000.0,42.5985,42.7534,42.5581,42.6389,42000.0
2012-03-28 09:40:00,63.31,63.38,63.14,63.33,37000.0,42.6389,42.6861,42.5244,42.6524,37000.0
2012-03-28 09:45:00,63.3,63.4,63.19,63.36,89300.0,42.6322,42.6995,42.5581,42.6726,89300.0
2012-03-28 09:50:00,63.34,63.48,63.17,63.48,97400.0,42.6591,42.7534,42.5446,42.7534,97400.0
2012-03-28 09:55:00,63.49,63.63,63.36,63.56,46400.0,42.7601,42.8544,42.6726,42.8073,46400.0
2012-03-28 10:00:00,63.59,63.74,63.59,63.73,72600.0,42.8275,42.9285,42.8275,42.9218,72600.0
2012-03-28 10:05:00,63.73,63.77,63.63,63.75,93000.0,42.9218,42.9487,42.8544,42.9353,93000.0
2012-03-28 10:10:00,63.76,63.91,63.7,63.89,51200.0,42.942,43.043,42.9016,43.0295,51200.0
2012-03-28 10:15:00,63.88,64.03,63.8,64.0,80700.0,43.0228,43.1238,42.9689,43.1036,80700.0
2012-03-28 10:20:00,64.0,64.09,63.94,63.94,70800.0,43.1036,43.1642,43.0632,43.0632,70800.0
2012-03-28 10:25:00,63.93,63.96,63.84,63.95,60800.0,43.0565,43.0767,42.9959,43.07,60800.0
2012-03-28 10:30:00,63.95,63.95,63.81,63.83,54600.0,43.07,43.07,42.9757,42.9891,54600.0
2012-03-28 10:35:00,63.83,63.88,63.78,63.86,58400.0,42.9891,43.0228,42.9555,43.0093,58400.0
2012-03-28 10:40:00,63.86,63.86,63.74,63.8,29400.0,43.0093,43.0093,42.9285,42.9689,29400.0
2012-03-28 10:45:00,63.79,63.85,63.77,63.82,34900.0,42.9622,43.0026,42.9487,42.9824,34900.0
2012-03-28 10:50:00,63.81,63.9,63.79,63.88,44700.0,42.9757,43.0363,42.9622,43.0228,44700.0
2012-03-28 10:55:00,63.88,63.94,63.82,63.94,23900.0,43.0228,43.0632,42.9824,43.0632,23900.0
2012-03-28 11:00:00,63.94,63.94,63.81,63.84,42000.0,43.0632,43.0632,42.9757,42.9959,42000.0
2012-03-28 11:05:00,63.85,63.88,63.83,63.87,30100.0,43.0026,43.0228,42.9891,43.0161,30100.0
2012-03-28 11:10:00,63.88,64.04,63.86,64.01,45600.0,43.0228,43.1306,43.0093,43.1104,45600.0
2012-03-28 11:15:00,64.01,64.04,64.0,64.0,11800.0,43.1104,43.1306,43.1036,43.1036,11800.0
2012-03-28 11:20:00,64.0,64.01,63.91,63.91,37200.0,43.1036,43.1104,43.043,43.043,37200.0
2012-03-28 11:25:00,63.91,63.92,63.85,63.87,36200.0,43.043,43.0497,43.0026,43.0161,36200.0
2012-03-28 11:30:00,63.87,63.92,63.86,63.86,20300.0,43.0161,43.0497,43.0093,43.0093,20300.0
2012-03-28 11:35:00,63.86,63.88,63.8,63.83,25600.0,43.0093,43.0228,42.9689,42.9891,25600.0
2012-03-28 11:40:00,63.83,63.87,63.8,63.84,27400.0,42.9891,43.0161,42.9689,42.9959,27400.0
2012-03-28 11:45:00,63.83,63.88,63.78,63.78,79000.0,42.9891,43.0228,42.9555,42.9555,79000.0
2012-03-28 11:50:00,63.78,63.86,63.7,63.8,122600.0,42.9555,43.0093,42.9016,42.9689,122600.0
2012-03-28 11:55:00,63.8,64.04,63.72,64.02,86400.0,42.9689,43.1306,42.9151,43.1171,86400.0
2012-03-28 12:00:00,64.02,64.02,63.89,63.97,70800.0,43.1171,43.1171,43.0295,43.0834,70800.0
2012-03-28 12:05:00,63.96,63.96,63.81,63.83,42100.0,43.0767,43.0767,42.9757,42.9891,42100.0
2012-03-28 12:10:00,63.82,63.92,63.79,63.87,39800.0,42.9824,43.0497,42.9622,43.0161,39800.0
2012-03-28 12:15:00,63.86,64.04,63.86,64.0,40500.0,43.0093,43.1306,43.0093,43.1036,40500.0
2012-03-28 12:20:00,64.0,64.02,63.95,63.97,27600.0,43.1036,43.1171,43.07,43.0834,27600.0
2012-03-28 12:25:00,63.95,64.07,63.95,64.07,36800.0,43.07,43.1508,43.07,43.1508,36800.0
2012-03-28 12:30:00,64.06,64.14,64.04,64.09,62700.0,43.144,43.1979,43.1306,43.1642,62700.0
2012-03-28 12:35:00,64.11,64.15,64.08,64.12,46700.0,43.1777,43.2047,43.1575,43.1844,46700.0
2012-03-28 12:40:00,64.12,64.18,64.0,64.0,98500.0,43.1844,43.2249,43.1036,43.1036,98500.0
2012-03-28 12:45:00,64.01,64.17,64.01,64.17,50400.0,43.1104,43.2181,43.1104,43.2181,50400.0
2012-03-28 12:50:00,64.16,64.24,64.1,64.22,52300.0,43.2114,43.2653,43.171,43.2518,52300.0
2012-03-28 12:55:00,64.22,64.31,64.19,64.28,57300.0,43.2518,43.3124,43.2316,43.2922,57300.0
2012-03-28 13:00:00,64.27,64.34,64.26,64.31,42200.0,43.2855,43.3326,43.2787,43.3124,42200.0
2012-03-28 13:05:00,64.32,64.4,64.27,64.37,65300.0,43.3191,43.373,43.2855,43.3528,65300.0
2012-03-28 13:10:00,64.37,64.43,64.33,64.41,42300.0,43.3528,43.3932,43.3259,43.3798,42300.0
2012-03-28 13:15:00,64.42,64.5,64.41,64.47,47000.0,43.3865,43.4404,43.3798,43.4202,47000.0
2012-03-28 13:20:00,64.48,64.48,64.37,64.45,64500.0,43.4269,43.4269,43.3528,43.4067,64500.0
2012-03-28 13:25:00,64.45,64.45,64.4,64.42,54100.0,43.4067,43.4067,43.373,43.3865,54100.0
2012-03-28 13:30:00,64.43,64.43,64.36,64.37,41300.0,43.3932,43.3932,43.3461,43.3528,41300.0
2012-03-28 13:35:00,64.38,64.6,64.38,64.58,60400.0,43.3596,43.5077,43.3596,43.4943,60400.0
2012-03-28 13:40:00,64.57,64.63,64.52,64.61,124100.0,43.4875,43.5279,43.4538,43.5145,124100.0
2012-03-28 13:45:00,64.61,64.61,64.48,64.54,59500.0,43.5145,43.5145,43.4269,43.4673,59500.0
2012-03-28 13:50:00,64.55,64.59,64.45,64.59,65700.0,43.4741,43.501,43.4067,43.501,65700.0
2012-03-28 13:55:00,64.59,64.65,64.51,64.61,48900.0,43.501,43.5414,43.4471,43.5145,48900.0
2012-03-28 14:00:00,64.61,64.69,64.56,64.66,113800.0,43.5145,43.5683,43.4808,43.5481,113800.0
2012-03-28 14:05:00,64.67,64.67,64.53,64.56,81100.0,43.5549,43.5549,43.4606,43.4808,81100.0
2012-03-28 14:10:00,64.57,64.58,64.47,64.58,87300.0,43.4875,43.4943,43.4202,43.4943,87300.0
2012-03-28 14:15:00,64.57,64.65,64.51,64.51,64300.0,43.4875,43.5414,43.4471,43.4471,64300.0
2012-03-28 14:20:00,64.51,64.54,64.43,64.51,62800.0,43.4471,43.4673,43.3932,43.4471,62800.0
2012-03-28 14:25:00,64.52,64.58,64.46,64.56,55500.0,43.4538,43.4943,43.4134,43.4808,55500.0
2012-03-28 14:30:00,64.55,64.63,64.51,64.61,63700.0,43.4741,43.5279,43.4471,43.5145,63700.0
2012-03-28 14:35:00,64.61,64.66,64.59,64.61,39900.0,43.5145,43.5481,43.501,43.5145,39900.0
2012-03-28 14:40:00,64.61,64.62,64.53,64.61,33500.0,43.5145,43.5212,43.4606,43.5145,33500.0
2012-03-28 14:45:00,64.62,64.65,64.58,64.59,138300.0,43.5212,43.5414,43.4943,43.501,138300.0
2012-03-28 14:50:00,64.59,64.63,64.45,64.46,57800.0,43.501,43.5279,43.4067,43.4134,57800.0
2012-03-28 14:55:00,64.47,64.49,64.42,64.46,53700.0,43.4202,43.4336,43.3865,43.4134,53700.0
2012-03-28 15:00:00,64.45,64.5,64.44,64.45,87500.0,43.4067,43.4404,43.4,43.4067,87500.0
2012-03-28 15:05:00,64.45,64.46,64.36,64.4,51600.0,43.4067,43.4134,43.3461,43.373,51600.0
2012-03-28 15:10:00,64.39,64.42,64.28,64.33,53800.0,43.3663,43.3865,43.2922,43.3259,53800.0
2012-03-28 15:15:00,64.33,64.36,64.27,64.28,45300.0,43.3259,43.3461,43.2855,43.2922,45300.0
2012-03-28 15:20:00,64.28,64.36,64.25,64.33,49900.0,43.2922,43.3461,43.272,43.3259,49900.0
2012-03-28 15:25:00,64.33,64.34,64.25,64.31,47100.0,43.3259,43.3326,43.272,43.3124,47100.0
2012-03-28 15:30:00,64.31,64.46,64.29,64.42,75100.0,43.3124,43.4134,43.2989,43.3865,75100.0
2012-03-28 15:35:00,64.42,64.47,64.33,64.46,75200.0,43.3865,43.4202,43.3259,43.4134,75200.0
2012-03-28 15:40:00,64.45,64.66,64.45,64.63,106300.0,43.4067,43.5481,43.4067,43.5279,106300.0
2012-03-28 15:45:00,64.64,64.66,64.55,64.62,121100.0,43.5347,43.5481,43.4741,43.5212,121100.0
2012-03-28 15:50:00,64.63,64.68,64.57,64.67,139700.0,43.5279,43.5616,43.4875,43.5549,139700.0
2012-03-28 15:55:00,64.67,64.79,64.65,64.69,256200.0,43.5549,43.6357,43.5414,43.5683,256200.0
2012-03-29 09:30:00,63.42,63.93,63.29,63.74,154500.0,42.713,43.0565,42.6254,42.9285,154500.0
2012-03-29 09:35:00,63.68,63.89,63.55,63.57,107900.0,42.8881,43.0295,42.8006,42.814,107900.0
2012-03-29 09:40:00,63.58,63.65,63.47,63.62,75900.0,42.8208,42.8679,42.7467,42.8477,75900.0
2012-03-29 09:45:00,63.62,63.83,63.46,63.5,109000.0,42.8477,42.9891,42.7399,42.7669,109000.0
2012-03-29 09:50:00,63.51,63.53,63.35,63.4,171300.0,42.7736,42.7871,42.6659,42.6995,171300.0
2012-03-29 09:55:00,63.4,63.4,63.12,63.23,126000.0,42.6995,42.6995,42.511,42.585,126000.0
2012-03-29 10:00:00,63.22,63.35,63.15,63.35,71200.0,42.5783,42.6659,42.5312,42.6659,71200.0
2012-03-29 10:05:00,63.35,63.49,63.27,63.34,105600.0,42.6659,42.7601,42.612,42.6591,105600.0
2012-03-29 10:10:00,63.32,63.5,63.25,63.38,86400.0,42.6457,42.7669,42.5985,42.6861,86400.0
2012-03-29 10:15:00,63.38,63.46,63.27,63.32,66300.0,42.6861,42.7399,42.612,42.6457,66300.0
2012-03-29 10:20:00,63.34,63.46,63.25,63.33,67800.0,42.6591,42.7399,42.5985,42.6524,67800.0
2012-03-29 10:25:00,63.36,63.36,63.26,63.26,71800.0,42.6726,42.6726,42.6052,42.6052,71800.0
2012-03-29 10:30:00,63.28,63.29,63.15,63.24,126900.0,42.6187,42.6254,42.5312,42.5918,126900.0
2012-03-29 10:35:00,63.24,63.24,63.12,63.13,93100.0,42.5918,42.5918,42.511,42.5177,93100.0
2012-03-29 10:40:00,63.14,63.23,63.11,63.2,43700.0,42.5244,42.585,42.5042,42.5648,43700.0
2012-03-29 10:45:00,63.2,63.21,63.15,63.18,37000.0,42.5648,42.5716,42.5312,42.5514,37000.0
2012-03-29 10:50:00,63.18,63.21,63.1,63.18,63600.0,42.5514,42.5716,42.4975,42.5514,63600.0
2012-03-29 10:55:00,63.18,63.26,63.16,63.25,33600.0,42.5514,42.6052,42.5379,42.5985,33600.0
2012-03-29 11:00:00,63.23,63.34,63.16,63.34,33000.0,42.585,42.6591,42.5379,42.6591,33000.0
2012-03-29 11:05:00,63.34,63.35,63.3,63.32,41400.0,42.6591,42.6659,42.6322,42.6457,41400.0
2012-03-29 11:10:00,63.33,63.34,63.24,63.29,42300.0,42.6524,42.6591,42.5918,42.6254,42300.0
2012-03-29 11:15:00,63.29,63.31,63.15,63.16,32400.0,42.6254,42.6389,42.5312,42.5379,32400.0
2012-03-29 11:20:00,63.17,63.22,63.08,63.09,66300.0,42.5446,42.5783,42.484,42.4907,66300.0
2012-03-29 11:25:00,63.1,63.19,63.06,63.06,37200.0,42.4975,42.5581,42.4705,42.4705,37200.0
2012-03-29 11:30:00,63.05,63.11,63.0,63.07,40700.0,42.4638,42.5042,42.4301,42.4773,40700.0
2012-03-29 11:35:00,63.07,63.09,63.0,63.07,36400.0,42.4773,42.4907,42.4301,42.4773,36400.0
2012-03-29 11:40:00,63.07,63.19,63.06,63.15,32000.0,42.4773,42.5581,42.4705,42.5312,32000.0
2012-03-29 11:45:00,63.15,63.23,63.14,63.21,31200.0,42.5312,42.585,42.5244,42.5716,31200.0
2012-03-29 11:50:00,63.21,63.22,63.1,63.11,26100.0,42.5716,42.5783,42.4975,42.5042,26100.0
2012-03-29 11:55:00,63.11,63.25,63.11,63.25,43600.0,42.5042,42.5985,42.5042,42.5985,43600.0
2012-03-29 12:00:00,63.23,63.27,63.19,63.22,21500.0,42.585,42.612,42.5581,42.5783,21500.0
2012-03-29 12:05:00,63.23,63.29,63.23,63.26,27400.0,42.585,42.6254,42.585,42.6052,27400.0
2012-03-29 12:10:00,63.25,63.27,63.19,63.23,16100.0,42.5985,42.612,42.5581,42.585,16100.0
2012-03-29 12:15:00,63.23,63.23,63.16,63.19,21200.0,42.585,42.585,42.5379,42.5581,21200.0
2012-03-29 12:20:00,63.18,63.19,63.08,63.1,27100.0,42.5514,42.5581,42.484,42.4975,27100.0
2012-03-29 12:25:00,63.09,63.13,63.05,63.08,21000.0,42.4907,42.5177,42.4638,42.484,21000.0
2012-03-29 12:30:00,63.08,63.21,63.07,63.17,33600.0,42.484,42.5716,42.4773,42.5446,33600.0
2012-03-29 12:35:00,63.18,63.25,63.13,63.2,47600.0,42.5514,42.5985,42.5177,42.5648,47600.0
2012-03-29 12:40:00,63.19,63.2,63.12,63.14,19500.0,42.5581,42.5648,42.511,42.5244,19500.0
2012-03-29 12:45:00,63.15,63.19,63.06,63.11,22100.0,42.5312,42.5581,42.4705,42.5042,22100.0
2012-03-29 12:50:00,63.12,63.3,63.12,63.3,27900.0,42.511,42.6322,42.511,42.6322,27900.0
2012-03-29 12:55:00,63.31,63.4,63.29,63.35,16000.0,42.6389,42.6995,42.6254,42.6659,16000.0
2012-03-29 13:00:00,63.35,63.4,63.29,63.38,22900.0,42.6659,42.6995,42.6254,42.6861,22900.0
2012-03-29 13:05:00,63.37,63.37,63.28,63.3,20500.0,42.6793,42.6793,42.6187,42.6322,20500.0
2012-03-29 13:10:00,63.31,63.31,63.21,63.24,18300.0,42.6389,42.6389,42.5716,42.5918,18300.0
2012-03-29 13:15:00,63.23,63.24,63.18,63.22,20500.0,42.585,42.5918,42.5514,42.5783,20500.0
2012-03-29 13:20:00,63.22,63.27,63.21,63.23,21400.0,42.5783,42.612,42.5716,42.585,21400.0
2012-03-29 13:25:00,63.22,63.32,63.19,63.31,21000.0,42.5783,42.6457,42.5581,42.6389,21000.0
2012-03-29 13:30:00,63.31,63.36,63.3,63.35,33000.0,42.6389,42.6726,42.6322,42.6659,33000.0
2012-03-29 13:35:00,63.35,63.42,63.35,63.4,21100.0,42.6659,42.713,42.6659,42.6995,21100.0
2012-03-29 13:40:00,63.4,63.44,63.35,63.36,24700.0,42.6995,42.7265,42.6659,42.6726,24700.0
2012-03-29 13:45:00,63.36,63.43,63.36,63.42,38600.0,42.6726,42.7197,42.6726,42.713,38600.0
2012-03-29 13:50:00,63.43,63.43,63.37,63.39,30300.0,42.7197,42.7197,42.6793,42.6928,30300.0
2012-03-29 13:55:00,63.4,63.45,63.39,63.39,24900.0,42.6995,42.7332,42.6928,42.6928,24900.0
2012-03-29 14:00:00,63.39,63.54,63.38,63.48,47200.0,42.6928,42.7938,42.6861,42.7534,47200.0
2012-03-29 14:05:00,63.49,63.53,63.44,63.47,54700.0,42.7601,42.7871,42.7265,42.7467,54700.0
2012-03-29 14:10:00,63.47,63.53,63.45,63.49,30000.0,42.7467,42.7871,42.7332,42.7601,30000.0
2012-03-29 14:15:00,63.49,63.63,63.49,63.61,26300.0,42.7601,42.8544,42.7601,42.841,26300.0
2012-03-29 14:20:00,63.62,63.64,63.52,63.54,24500.0,42.8477,42.8612,42.7804,42.7938,24500.0
2012-03-29 14:25:00,63.55,63.62,63.53,63.55,18500.0,42.8006,42.8477,42.7871,42.8006,18500.0
2012-03-29 14:30:00,63.56,63.59,63.54,63.58,54400.0,42.8073,42.8275,42.7938,42.8208,54400.0
2012-03-29 14:35:00,63.58,63.63,63.55,63.58,48100.0,42.8208,42.8544,42.8006,42.8208,48100.0
2012-03-29 14:40:00,63.57,63.64,63.56,63.64,39900.0,42.814,42.8612,42.8073,42.8612,39900.0
2012-03-29 14:45:00,63.64,63.66,63.58,63.63,21000.0,42.8612,42.8746,42.8208,42.8544,21000.0
2012-03-29 14:50:00,63.64,63.67,63.57,63.66,38600.0,42.8612,42.8814,42.814,42.8746,38600.0
2012-03-29 14:55:00,63.67,63.68,63.61,63.61,31400.0,42.8814,42.8881,42.841,42.841,31400.0
2012-03-29 15:00:00,63.61,63.65,63.58,63.62,31400.0,42.841,42.8679,42.8208,42.8477,31400.0
2012-03-29 15:05:00,63.61,63.68,63.59,63.68,37900.0,42.841,42.8881,42.8275,42.8881,37900.0
2012-03-29 15:10:00,63.67,63.91,63.67,63.88,70900.0,42.8814,43.043,42.8814,43.0228,70900.0
2012-03-29 15:15:00,63.87,63.88,63.79,63.82,39200.0,43.0161,43.0228,42.9622,42.9824,39200.0
2012-03-29 15:20:00,63.81,63.83,63.77,63.83,36900.0,42.9757,42.9891,42.9487,42.9891,36900.0
2012-03-29 15:25:00,63.82,63.82,63.7,63.76,33400.0,42.9824,42.9824,42.9016,42.942,33400.0
2012-03-29 15:30:00,63.75,63.87,63.72,63.87,36600.0,42.9353,43.0161,42.9151,43.0161,36600.0
2012-03-29 15:35:00,63.86,63.95,63.82,63.9,100500.0,43.0093,43.07,42.9824,43.0363,100500.0
2012-03-29 15:40:00,63.89,63.97,63.85,63.97,91500.0,43.0295,43.0834,43.0026,43.0834,91500.0
2012-03-29 15:45:00,63.97,64.01,63.86,63.96,92000.0,43.0834,43.1104,43.0093,43.0767,92000.0
2012-03-29 15:50:00,63.97,64.05,63.94,64.04,120700.0,43.0834,43.1373,43.0632,43.1306,120700.0
2012-03-29 15:55:00,64.05,64.07,63.94,63.94,158400.0,43.1373,43.1508,43.0632,43.0632,158400.0
2012-03-30 09:30:00,64.37,64.37,63.84,63.85,35700.0,43.3528,43.3528,42.9959,43.0026,35700.0
2012-03-30 09:35:00,63.85,64.07,63.8,64.07,39200.0,43.0026,43.1508,42.9689,43.1508,39200.0
2012-03-30 09:40:00,63.99,64.08,63.76,63.77,25300.0,43.0969,43.1575,42.942,42.9487,25300.0
2012-03-30 09:45:00,63.77,63.97,63.75,63.87,67300.0,42.9487,43.0834,42.9353,43.0161,67300.0
2012-03-30 09:50:00,63.87,64.04,63.82,63.97,39800.0,43.0161,43.1306,42.9824,43.0834,39800.0
2012-03-30 09:55:00,63.99,64.04,63.92,63.93,63000.0,43.0969,43.1306,43.0497,43.0565,63000.0
2012-03-30 10:00:00,63.93,63.99,63.8,63.92,124200.0,43.0565,43.0969,42.9689,43.0497,124200.0
2012-03-30 10:05:00,63.92,64.07,63.92,64.01,19300.0,43.0497,43.1508,43.0497,43.1104,19300.0
2012-03-30 10:10:00,64.01,64.08,63.99,64.03,26900.0,43.1104,43.1575,43.0969,43.1238,26900.0
2012-03-30 10:15:00,64.04,64.04,63.85,63.86,31200.0,43.1306,43.1306,43.0026,43.0093,31200.0
2012-03-30 10:20:00,63.86,63.88,63.7,63.74,34600.0,43.0093,43.0228,42.9016,42.9285,34600.0
2012-03-30 10:25:00,63.73,63.82,63.6,63.81,20800.0,42.9218,42.9824,42.8342,42.9757,20800.0
2012-03-30 10:30:00,63.81,63.88,63.8,63.86,29000.0,42.9757,43.0228,42.9689,43.0093,29000.0
2012-03-30 10:35:00,63.86,63.97,63.77,63.84,62900.0,43.0093,43.0834,42.9487,42.9959,62900.0
2012-03-30 10:40:00,63.82,63.91,63.81,63.89,24200.0,42.9824,43.043,42.9757,43.0295,24200.0
2012-03-30 10:45:00,63.89,64.0,63.86,63.96,22200.0,43.0295,43.1036,43.0093,43.0767,22200.0
2012-03-30 10:50:00,63.95,63.98,63.85,63.89,15800.0,43.07,43.0902,43.0026,43.0295,15800.0
2012-03-30 10:55:00,63.91,63.93,63.86,63.87,22700.0,43.043,43.0565,43.0093,43.0161,22700.0
2012-03-30 11:00:00,63.89,64.02,63.87,63.97,27000.0,43.0295,43.1171,43.0161,43.0834,27000.0
2012-03-30 11:05:00,63.97,64.01,63.96,63.99,20800.0,43.0834,43.1104,43.0767,43.0969,20800.0
2012-03-30 11:10:00,63.99,64.23,63.99,64.18,35900.0,43.0969,43.2585,43.0969,43.2249,35900.0
2012-03-30 11:15:00,64.19,64.34,64.19,64.26,25300.0,43.2316,43.3326,43.2316,43.2787,25300.0
2012-03-30 11:20:00,64.26,64.3,64.23,64.24,11200.0,43.2787,43.3057,43.2585,43.2653,11200.0
2012-03-30 11:25:00,64.24,64.31,64.22,64.3,20100.0,43.2653,43.3124,43.2518,43.3057,20100.0
2012-03-30 11:30:00,64.31,64.33,64.2,64.2,20300.0,43.3124,43.3259,43.2383,43.2383,20300.0
2012-03-30 11:35:00,64.21,64.26,64.16,64.2,58100.0,43.2451,43.2787,43.2114,43.2383,58100.0
2012-03-30 11:40:00,64.19,64.22,64.15,64.2,19800.0,43.2316,43.2518,43.2047,43.2383,19800.0
2012-03-30 11:45:00,64.2,64.26,64.2,64.25,23400.0,43.2383,43.2787,43.2383,43.272,23400.0
2012-03-30 11:50:00,64.26,64.35,64.24,64.27,49800.0,43.2787,43.3394,43.2653,43.2855,49800.0
2012-03-30 11:55:00,64.27,64.31,64.26,64.27,9300.0,43.2855,43.3124,43.2787,43.2855,9300.0
2012-03-30 12:00:00,64.27,64.28,64.17,64.19,37500.0,43.2855,43.2922,43.2181,43.2316,37500.0
2012-03-30 12:05:00,64.18,64.2,64.1,64.12,61800.0,43.2249,43.2383,43.171,43.1844,61800.0
2012-03-30 12:10:00,64.11,64.12,64.04,64.1,51600.0,43.1777,43.1844,43.1306,43.171,51600.0
2012-03-30 12:15:00,64.1,64.17,64.09,64.1,20200.0,43.171,43.2181,43.1642,43.171,20200.0
2012-03-30 12:20:00,64.09,64.21,64.09,64.16,35500.0,43.1642,43.2451,43.1642,43.2114,35500.0
2012-03-30 12:25:00,64.14,64.14,64.08,64.1,10600.0,43.1979,43.1979,43.1575,43.171,10600.0
2012-03-30 12:30:00,64.11,64.11,64.07,64.09,8900.0,43.1777,43.1777,43.1508,43.1642,8900.0
2012-03-30 12:35:00,64.09,64.14,64.07,64.14,24700.0,43.1642,43.1979,43.1508,43.1979,24700.0
2012-03-30 12:40:00,64.14,64.19,64.13,64.18,9600.0,43.1979,43.2316,43.1912,43.2249,9600.0
2012-03-30 12:45:00,64.18,64.23,64.17,64.23,12800.0,43.2249,43.2585,43.2181,43.2585,12800.0
2012-03-30 12:50:00,64.22,64.23,64.19,64.23,11500.0,43.2518,43.2585,43.2316,43.2585,11500.0
2012-03-30 12:55:00,64.24,64.27,64.22,64.23,57900.0,43.2653,43.2855,43.2518,43.2585,57900.0
2012-03-30 13:00:00,64.23,64.28,64.22,64.28,39800.0,43.2585,43.2922,43.2518,43.2922,39800.0
2012-03-30 13:05:00,64.27,64.29,64.24,64.25,24600.0,43.2855,43.2989,43.2653,43.272,24600.0
2012-03-30 13:10:00,64.25,64.31,64.25,64.31,11300.0,43.272,43.3124,43.272,43.3124,11300.0
2012-03-30 13:15:00,64.31,64.36,64.27,64.3,15000.0,43.3124,43.3461,43.2855,43.3057,15000.0
2012-03-30 13:20:00,64.31,64.34,64.29,64.3,8800.0,43.3124,43.3326,43.2989,43.3057,8800.0
2012-03-30 13:25:00,64.29,64.32,64.26,64.32,45200.0,43.2989,43.3191,43.2787,43.3191,45200.0
2012-03-30 13:30:00,64.32,64.33,64.28,64.28,30200.0,43.3191,43.3259,43.2922,43.2922,30200.0
2012-03-30 13:35:00,64.27,64.33,64.27,64.31,31400.0,43.2855,43.3259,43.2855,43.3124,31400.0
2012-03-30 13:40:00,64.31,64.33,64.25,64.3,27400.0,43.3124,43.3259,43.272,43.3057,27400.0
2012-03-30 13:45:00,64.3,64.35,64.3,64.34,26900.0,43.3057,43.3394,43.3057,43.3326,26900.0
2012-03-30 13:50:00,64.33,64.35,64.31,64.34,14300.0,43.3259,43.3394,43.3124,43.3326,14300.0
2012-03-30 13:55:00,64.34,64.36,64.32,64.33,40700.0,43.3326,43.3461,43.3191,43.3259,40700.0
2012-03-30 14:00:00,64.34,64.4,64.33,64.39,48100.0,43.3326,43.373,43.3259,43.3663,48100.0
2012-03-30 14:05:00,64.39,64.42,64.33,64.39,65900.0,43.3663,43.3865,43.3259,43.3663,65900.0
2012-03-30 14:10:00,64.4,64.45,64.39,64.4,25100.0,43.373,43.4067,43.3663,43.373,25100.0
2012-03-30 14:15:00,64.42,64.43,64.39,64.42,24500.0,43.3865,43.3932,43.3663,43.3865,24500.0
2012-03-30 14:20:00,64.43,64.45,64.4,64.41,18400.0,43.3932,43.4067,43.373,43.3798,18400.0
2012-03-30 14:25:00,64.42,64.45,64.34,64.36,33700.0,43.3865,43.4067,43.3326,43.3461,33700.0
2012-03-30 14:30:00,64.34,64.4,64.33,64.37,42500.0,43.3326,43.373,43.3259,43.3528,42500.0
2012-03-30 14:35:00,64.37,64.39,64.34,64.35,33300.0,43.3528,43.3663,43.3326,43.3394,33300.0
2012-03-30 14:40:00,64.35,64.48,64.34,64.46,35300.0,43.3394,43.4269,43.3326,43.4134,35300.0
2012-03-30 14:45:00,64.45,64.46,64.36,64.36,14700.0,43.4067,43.4134,43.3461,43.3461,14700.0
2012-03-30 14:50:00,64.37,64.41,64.34,64.34,12700.0,43.3528,43.3798,43.3326,43.3326,12700.0
2012-03-30 14:55:00,64.34,64.37,64.29,64.3,73000.0,43.3326,43.3528,43.2989,43.3057,73000.0
2012-03-30 15:00:00,64.3,64.36,64.3,64.34,27300.0,43.3057,43.3461,43.3057,43.3326,27300.0
2012-03-30 15:05:00,64.34,64.38,64.27,64.37,27700.0,43.3326,43.3596,43.2855,43.3528,27700.0
2012-03-30 15:10:00,64.36,64.37,64.29,64.3,22100.0,43.3461,43.3528,43.2989,43.3057,22100.0
2012-03-30 15:15:00,64.31,64.43,64.31,64.41,15100.0,43.3124,43.3932,43.3124,43.3798,15100.0
2012-03-30 15:20:00,64.42,64.42,64.34,64.35,20500.0,43.3865,43.3865,43.3326,43.3394,20500.0
2012-03-30 15:25:00,64.34,64.39,64.32,64.39,31200.0,43.3326,43.3663,43.3191,43.3663,31200.0
2012-03-30 15:30:00,64.37,64.44,64.36,64.4,79200.0,43.3528,43.4,43.3461,43.373,79200.0
2012-03-30 15:35:00,64.39,64.4,64.31,64.33,28900.0,43.3663,43.373,43.3124,43.3259,28900.0
2012-03-30 15:40:00,64.32,64.39,64.32,64.36,38600.0,43.3191,43.3663,43.3191,43.3461,38600.0
2012-03-30 15:45:00,64.36,64.41,64.25,64.26,78900.0,43.3461,43.3798,43.272,43.2787,78900.0
2012-03-30 15:50:00,64.26,64.45,64.26,64.39,145900.0,43.2787,43.4067,43.2787,43.3663,145900.0
2012-03-30 15:55:00,64.41,64.49,64.39,64.48,215500.0,43.3798,43.4336,43.3663,43.4269,215500.0
2012-04-02 09:30:00,64.24,64.42,64.1,64.15,136500.0,43.2653,43.3865,43.171,43.2047,136500.0
2012-04-02 09:35:00,64.15,64.22,64.05,64.22,51900.0,43.2047,43.2518,43.1373,43.2518,51900.0
2012-04-02 09:40:00,64.16,64.23,64.09,64.17,34100.0,43.2114,43.2585,43.1642,43.2181,34100.0
2012-04-02 09:45:00,64.16,64.2,64.07,64.07,68900.0,43.2114,43.2383,43.1508,43.1508,68900.0
2012-04-02 09:50:00,64.07,64.08,63.97,64.03,45300.0,43.1508,43.1575,43.0834,43.1238,45300.0
2012-04-02 09:55:00,64.02,64.14,63.95,64.09,106500.0,43.1171,43.1979,43.07,43.1642,106500.0
2012-04-02 10:00:00,64.09,64.14,63.98,64.1,85000.0,43.1642,43.1979,43.0902,43.171,85000.0
2012-04-02 10:05:00,64.11,64.25,64.07,64.22,93600.0,43.1777,43.272,43.1508,43.2518,93600.0
2012-04-02 10:10:00,64.21,64.26,64.2,64.25,66500.0,43.2451,43.2787,43.2383,43.272,66500.0
2012-04-02 10:15:00,64.25,64.43,64.25,64.37,41500.0,43.272,43.3932,43.272,43.3528,41500.0
2012-04-02 10:20:00,64.37,64.38,64.24,64.26,39000.0,43.3528,43.3596,43.2653,43.2787,39000.0
2012-04-02 10:25:00,64.27,64.33,64.19,64.23,45300.0,43.2855,43.3259,43.2316,43.2585,45300.0
2012-04-02 10:30:00,64.23,64.25,64.16,64.17,36800.0,43.2585,43.272,43.2114,43.2181,36800.0
2012-04-02 10:35:00,64.17,64.22,64.13,64.14,38400.0,43.2181,43.2518,43.1912,43.1979,38400.0
2012-04-02 10:40:00,64.14,64.2,64.13,64.15,38900.0,43.1979,43.2383,43.1912,43.2047,38900.0
2012-04-02 10:45:00,64.14,64.32,64.1,64.3,65700.0,43.1979,43.3191,43.171,43.3057,65700.0
2012-04-02 10:50:00,64.32,64.38,64.3,64.34,39300.0,43.3191,43.3596,43.3057,43.3326,39300.0
2012-04-02 10:55:00,64.32,64.38,64.27,64.31,40500.0,43.3191,43.3596,43.2855,43.3124,40500.0
2012-04-02 11:00:00,64.31,64.35,64.22,64.27,44100.0,43.3124,43.3394,43.2518,43.2855,44100.0
2012-04-02 11:05:00,64.27,64.41,64.27,64.41,36400.0,43.2855,43.3798,43.2855,43.3798,36400.0
2012-04-02 11:10:00,64.41,64.47,64.4,64.41,63500.0,43.3798,43.4202,43.373,43.3798,63500.0
2012-04-02 11:15:00,64.42,64.44,64.28,64.35,31900.0,43.3865,43.4,43.2922,43.3394,31900.0
2012-04-02 11:20:00,64.36,64.44,64.34,64.42,38400.0,43.3461,43.4,43.3326,43.3865,38400.0
2012-04-02 11:25:00,64.43,64.63,64.41,64.58,80100.0,43.3932,43.5279,43.3798,43.4943,80100.0
2012-04-02 11:30:00,64.59,64.64,64.55,64.59,28000.0,43.501,43.5347,43.4741,43.501,28000.0
2012-04-02 11:35:00,64.59,64.61,64.5,64.5,15300.0,43.501,43.5145,43.4404,43.4404,15300.0
2012-04-02 11:40:00,64.5,64.59,64.5,64.54,10700.0,43.4404,43.501,43.4404,43.4673,10700.0
2012-04-02 11:45:00,64.53,64.61,64.49,64.56,49400.0,43.4606,43.5145,43.4336,43.4808,49400.0
2012-04-02 11:50:00,64.55,64.62,64.54,64.57,17400.0,43.4741,43.5212,43.4673,43.4875,17400.0
2012-04-02 11:55:00,64.57,64.6,64.56,64.57,10600.0,43.4875,43.5077,43.4808,43.4875,10600.0
2012-04-02 12:00:00,64.57,64.63,64.54,64.59,19200.0,43.4875,43.5279,43.4673,43.501,19200.0
2012-04-02 12:05:00,64.59,64.68,64.59,64.63,20100.0,43.501,43.5616,43.501,43.5279,20100.0
2012-04-02 12:10:00,64.62,64.64,64.58,64.62,19000.0,43.5212,43.5347,43.4943,43.5212,19000.0
2012-04-02 12:15:00,64.62,64.64,64.55,64.64,23800.0,43.5212,43.5347,43.4741,43.5347,23800.0
2012-04-02 12:20:00,64.64,64.67,64.61,64.64,10900.0,43.5347,43.5549,43.5145,43.5347,10900.0
2012-04-02 12:25:00,64.64,64.68,64.56,64.59,21200.0,43.5347,43.5616,43.4808,43.501,21200.0
2012-04-02 12:30:00,64.59,64.6,64.52,64.54,17700.0,43.501,43.5077,43.4538,43.4673,17700.0
2012-04-02 12:35:00,64.54,64.56,64.5,64.54,27300.0,43.4673,43.4808,43.4404,43.4673,27300.0
2012-04-02 12:40:00,64.53,64.58,64.53,64.53,10900.0,43.4606,43.4943,43.4606,43.4606,10900.0
2012-04-02 12:45:00,64.53,64.56,64.52,64.52,10700.0,43.4606,43.4808,43.4538,43.4538,10700.0
2012-04-02 12:50:00,64.53,64.62,64.52,64.55,12600.0,43.4606,43.5212,43.4538,43.4741,12600.0
2012-04-02 12:55:00,64.54,64.6,64.51,64.59,21300.0,43.4673,43.5077,43.4471,43.501,21300.0
2012-04-02 13:00:00,64.58,64.58,64.53,64.53,9200.0,43.4943,43.4943,43.4606,43.4606,9200.0
2012-04-02 13:05:00,64.54,64.58,64.53,64.56,17100.0,43.4673,43.4943,43.4606,43.4808,17100.0
2012-04-02 13:10:00,64.56,64.62,64.54,64.54,16200.0,43.4808,43.5212,43.4673,43.4673,16200.0
2012-04-02 13:15:00,64.55,64.57,64.5,64.52,23900.0,43.4741,43.4875,43.4404,43.4538,23900.0
2012-04-02 13:20:00,64.52,64.53,64.49,64.53,14900.0,43.4538,43.4606,43.4336,43.4606,14900.0
2012-04-02 13:25:00,64.53,64.58,64.5,64.55,37700.0,43.4606,43.4943,43.4404,43.4741,37700.0
2012-04-02 13:30:00,64.55,64.63,64.54,64.56,20600.0,43.4741,43.5279,43.4673,43.4808,20600.0
2012-04-02 13:35:00,64.56,64.57,64.5,64.55,22900.0,43.4808,43.4875,43.4404,43.4741,22900.0
2012-04-02 13:40:00,64.55,64.56,64.5,64.54,13000.0,43.4741,43.4808,43.4404,43.4673,13000.0
2012-04-02 13:45:00,64.55,64.61,64.55,64.57,13000.0,43.4741,43.5145,43.4741,43.4875,13000.0
2012-04-02 13:50:00,64.56,64.57,64.5,64.5,16900.0,43.4808,43.4875,43.4404,43.4404,16900.0
2012-04-02 13:55:00,64.51,64.54,64.5,64.53,20300.0,43.4471,43.4673,43.4404,43.4606,20300.0
2012-04-02 14:00:00,64.54,64.55,64.49,64.5,24900.0,43.4673,43.4741,43.4336,43.4404,24900.0
2012-04-02 14:05:00,64.51,64.53,64.49,64.51,14900.0,43.4471,43.4606,43.4336,43.4471,14900.0
2012-04-02 14:10:00,64.5,64.55,64.49,64.54,35500.0,43.4404,43.4741,43.4336,43.4673,35500.0
2012-04-02 14:15:00,64.54,64.56,64.49,64.55,22800.0,43.4673,43.4808,43.4336,43.4741,22800.0
2012-04-02 14:20:00,64.55,64.57,64.5,64.5,17200.0,43.4741,43.4875,43.4404,43.4404,17200.0
2012-04-02 14:25:00,64.51,64.53,64.49,64.5,21300.0,43.4471,43.4606,43.4336,43.4404,21300.0
2012-04-02 14:30:00,64.51,64.58,64.5,64.57,22600.0,43.4471,43.4943,43.4404,43.4875,22600.0
2012-04-02 14:35:00,64.57,64.6,64.56,64.6,13600.0,43.4875,43.5077,43.4808,43.5077,13600.0
2012-04-02 14:40:00,64.61,64.65,64.59,64.61,25900.0,43.5145,43.5414,43.501,43.5145,25900.0
2012-04-02 14:45:00,64.62,64.75,64.59,64.74,49000.0,43.5212,43.6087,43.501,43.602,49000.0
2012-04-02 14:50:00,64.73,64.74,64.68,64.73,22400.0,43.5953,43.602,43.5616,43.5953,22400.0
2012-04-02 14:55:00,64.74,64.85,64.74,64.84,78800.0,43.602,43.6761,43.602,43.6694,78800.0
2012-04-02 15:00:00,64.84,64.85,64.77,64.78,44000.0,43.6694,43.6761,43.6222,43.629,44000.0
2012-04-02 15:05:00,64.78,64.82,64.77,64.79,36100.0,43.629,43.6559,43.6222,43.6357,36100.0
2012-04-02 15:10:00,64.8,64.8,64.69,64.71,28900.0,43.6424,43.6424,43.5683,43.5818,28900.0
2012-04-02 15:15:00,64.71,64.76,64.7,64.75,43600.0,43.5818,43.6155,43.5751,43.6087,43600.0
2012-04-02 15:20:00,64.76,64.77,64.7,64.7,49100.0,43.6155,43.6222,43.5751,43.5751,49100.0
2012-04-02 15:25:00,64.7,64.73,64.66,64.67,43600.0,43.5751,43.5953,43.5481,43.5549,43600.0
2012-04-02 15:30:00,64.66,64.7,64.62,64.68,54300.0,43.5481,43.5751,43.5212,43.5616,54300.0
2012-04-02 15:35:00,64.68,64.69,64.58,64.58,40800.0,43.5616,43.5683,43.4943,43.4943,40800.0
2012-04-02 15:40:00,64.59,64.65,64.56,64.61,36100.0,43.501,43.5414,43.4808,43.5145,36100.0
2012-04-02 15:45:00,64.62,64.66,64.55,64.58,78200.0,43.5212,43.5481,43.4741,43.4943,78200.0
2012-04-02 15:50:00,64.58,64.68,64.58,64.63,59800.0,43.4943,43.5616,43.4943,43.5279,59800.0
2012-04-02 15:55:00,64.62,64.72,64.58,64.72,247400.0,43.5212,43.5885,43.4943,43.5885,247400.0
2012-04-03 09:30:00,64.46,64.66,64.39,64.56,50600.0,43.4134,43.5481,43.3663,43.4808,50600.0
2012-04-03 09:35:00,64.51,64.75,64.49,64.73,23900.0,43.4471,43.6087,43.4336,43.5953,23900.0
2012-04-03 09:40:00,64.73,64.74,64.59,64.64,21400.0,43.5953,43.602,43.501,43.5347,21400.0
2012-04-03 09:45:00,64.62,64.63,64.45,64.58,44900.0,43.5212,43.5279,43.4067,43.4943,44900.0
2012-04-03 09:50:00,64.57,64.62,64.5,64.53,35400.0,43.4875,43.5212,43.4404,43.4606,35400.0
2012-04-03 09:55:00,64.54,64.63,64.48,64.52,28600.0,43.4673,43.5279,43.4269,43.4538,28600.0
2012-04-03 10:00:00,64.51,64.57,64.43,64.55,43400.0,43.4471,43.4875,43.3932,43.4741,43400.0
2012-04-03 10:05:00,64.58,64.67,64.55,64.63,39200.0,43.4943,43.5549,43.4741,43.5279,39200.0
2012-04-03 10:10:00,64.63,64.65,64.49,64.52,33900.0,43.5279,43.5414,43.4336,43.4538,33900.0
2012-04-03 10:15:00,64.52,64.52,64.34,64.4,108300.0,43.4538,43.4538,43.3326,43.373,108300.0
2012-04-03 10:20:00,64.38,64.49,64.31,64.48,59900.0,43.3596,43.4336,43.3124,43.4269,59900.0
2012-04-03 10:25:00,64.5,64.54,64.4,64.53,29000.0,43.4404,43.4673,43.373,43.4606,29000.0
2012-04-03 10:30:00,64.54,64.6,64.5,64.5,27500.0,43.4673,43.5077,43.4404,43.4404,27500.0
2012-04-03 10:35:00,64.49,64.5,64.4,64.42,18300.0,43.4336,43.4404,43.373,43.3865,18300.0
2012-04-03 10:40:00,64.42,64.5,64.38,64.5,29600.0,43.3865,43.4404,43.3596,43.4404,29600.0
2012-04-03 10:45:00,64.51,64.57,64.48,64.52,12800.0,43.4471,43.4875,43.4269,43.4538,12800.0
2012-04-03 10:50:00,64.51,64.57,64.48,64.56,14100.0,43.4471,43.4875,43.4269,43.4808,14100.0
2012-04-03 10:55:00,64.56,64.6,64.5,64.5,10200.0,43.4808,43.5077,43.4404,43.4404,10200.0
2012-04-03 11:00:00,64.5,64.53,64.44,64.51,27900.0,43.4404,43.4606,43.4,43.4471,27900.0
2012-04-03 11:05:00,64.52,64.57,64.43,64.43,17800.0,43.4538,43.4875,43.3932,43.3932,17800.0
2012-04-03 11:10:00,64.43,64.47,64.36,64.39,24100.0,43.3932,43.4202,43.3461,43.3663,24100.0
2012-04-03 11:15:00,64.38,64.4,64.31,64.4,24400.0,43.3596,43.373,43.3124,43.373,24400.0
2012-04-03 11:20:00,64.4,64.44,64.36,64.43,17500.0,43.373,43.4,43.3461,43.3932,17500.0
2012-04-03 11:25:00,64.43,64.45,64.35,64.38,23800.0,43.3932,43.4067,43.3394,43.3596,23800.0
2012-04-03 11:30:00,64.37,64.42,64.3,64.38,47600.0,43.3528,43.3865,43.3057,43.3596,47600.0
2012-04-03 11:35:00,64.4,64.42,64.31,64.4,34700.0,43.373,43.3865,43.3124,43.373,34700.0
2012-04-03 11:40:00,64.42,64.46,64.36,64.36,17900.0,43.3865,43.4134,43.3461,43.3461,17900.0
2012-04-03 11:45:00,64.35,64.43,64.34,64.41,11200.0,43.3394,43.3932,43.3326,43.3798,11200.0
2012-04-03 11:50:00,64.41,64.42,64.35,64.4,17800.0,43.3798,43.3865,43.3394,43.373,17800.0
2012-04-03 11:55:00,64.4,64.46,64.36,64.42,14100.0,43.373,43.4134,43.3461,43.3865,14100.0
2012-04-03 12:00:00,64.41,64.42,64.32,64.32,16300.0,43.3798,43.3865,43.3191,43.3191,16300.0
2012-04-03 12:05:00,64.31,64.36,64.27,64.34,26900.0,43.3124,43.3461,43.2855,43.3326,26900.0
2012-04-03 12:10:00,64.34,64.34,64.27,64.3,36000.0,43.3326,43.3326,43.2855,43.3057,36000.0
2012-04-03 12:15:00,64.3,64.35,64.27,64.32,15600.0,43.3057,43.3394,43.2855,43.3191,15600.0
2012-04-03 12:20:00,64.31,64.32,64.27,64.31,16100.0,43.3124,43.3191,43.2855,43.3124,16100.0
2012-04-03 12:25:00,64.31,64.34,64.26,64.32,37000.0,43.3124,43.3326,43.2787,43.3191,37000.0
2012-04-03 12:30:00,64.33,64.33,64.28,64.28,26700.0,43.3259,43.3259,43.2922,43.2922,26700.0
2012-04-03 12:35:00,64.28,64.31,64.26,64.26,42000.0,43.2922,43.3124,43.2787,43.2787,42000.0
2012-04-03 12:40:00,64.27,64.41,64.27,64.37,86600.0,43.2855,43.3798,43.2855,43.3528,86600.0
2012-04-03 12:45:00,64.37,64.4,64.36,64.37,16900.0,43.3528,43.373,43.3461,43.3528,16900.0
2012-04-03 12:50:00,64.37,64.43,64.36,64.38,23500.0,43.3528,43.3932,43.3461,43.3596,23500.0
2012-04-03 12:55:00,64.39,64.4,64.34,64.34,13800.0,43.3663,43.373,43.3326,43.3326,13800.0
2012-04-03 13:00:00,64.34,64.39,64.33,64.35,18700.0,43.3326,43.3663,43.3259,43.3394,18700.0
2012-04-03 13:05:00,64.35,64.36,64.31,64.32,14800.0,43.3394,43.3461,43.3124,43.3191,14800.0
2012-04-03 13:10:00,64.31,64.34,64.26,64.32,22000.0,43.3124,43.3326,43.2787,43.3191,22000.0
2012-04-03 13:15:00,64.32,64.36,64.28,64.33,21700.0,43.3191,43.3461,43.2922,43.3259,21700.0
2012-04-03 13:20:00,64.33,64.34,64.2,64.27,35200.0,43.3259,43.3326,43.2383,43.2855,35200.0
2012-04-03 13:25:00,64.26,64.33,64.26,64.31,20500.0,43.2787,43.3259,43.2787,43.3124,20500.0
2012-04-03 13:30:00,64.3,64.31,64.23,64.24,21700.0,43.3057,43.3124,43.2585,43.2653,21700.0
2012-04-03 13:35:00,64.23,64.29,64.19,64.28,23200.0,43.2585,43.2989,43.2316,43.2922,23200.0
2012-04-03 13:40:00,64.26,64.31,64.21,64.29,14500.0,43.2787,43.3124,43.2451,43.2989,14500.0
2012-04-03 13:45:00,64.28,64.29,64.25,64.28,6500.0,43.2922,43.2989,43.272,43.2922,6500.0
2012-04-03 13:50:00,64.28,64.43,64.27,64.43,13800.0,43.2922,43.3932,43.2855,43.3932,13800.0
2012-04-03 13:55:00,64.43,64.45,64.39,64.41,12200.0,43.3932,43.4067,43.3663,43.3798,12200.0
2012-04-03 14:00:00,64.4,64.4,64.04,64.04,119100.0,43.373,43.373,43.1306,43.1306,119100.0
2012-04-03 14:05:00,64.04,64.14,63.99,64.12,51800.0,43.1306,43.1979,43.0969,43.1844,51800.0
2012-04-03 14:10:00,64.1,64.12,63.94,64.07,70100.0,43.171,43.1844,43.0632,43.1508,70100.0
2012-04-03 14:15:00,64.03,64.15,63.99,64.14,30100.0,43.1238,43.2047,43.0969,43.1979,30100.0
2012-04-03 14:20:00,64.15,64.17,64.06,64.17,13500.0,43.2047,43.2181,43.144,43.2181,13500.0
2012-04-03 14:25:00,64.17,64.25,64.17,64.19,29000.0,43.2181,43.272,43.2181,43.2316,29000.0
2012-04-03 14:30:00,64.18,64.22,64.09,64.17,33100.0,43.2249,43.2518,43.1642,43.2181,33100.0
2012-04-03 14:35:00,64.17,64.17,63.98,63.99,52500.0,43.2181,43.2181,43.0902,43.0969,52500.0
2012-04-03 14:40:00,63.98,64.19,63.96,64.16,88600.0,43.0902,43.2316,43.0767,43.2114,88600.0
2012-04-03 14:45:00,64.15,64.23,64.08,64.23,39100.0,43.2047,43.2585,43.1575,43.2585,39100.0
2012-04-03 14:50:00,64.23,64.33,64.2,64.3,34500.0,43.2585,43.3259,43.2383,43.3057,34500.0
2012-04-03 14:55:00,64.3,64.3,64.24,64.26,25100.0,43.3057,43.3057,43.2653,43.2787,25100.0
2012-04-03 15:00:00,64.27,64.43,64.27,64.41,29900.0,43.2855,43.3932,43.2855,43.3798,29900.0
2012-04-03 15:05:00,64.4,64.61,64.37,64.54,59600.0,43.373,43.5145,43.3528,43.4673,59600.0
2012-04-03 15:10:00,64.53,64.58,64.47,64.49,81200.0,43.4606,43.4943,43.4202,43.4336,81200.0
2012-04-03 15:15:00,64.5,64.59,64.5,64.56,45100.0,43.4404,43.501,43.4404,43.4808,45100.0
2012-04-03 15:20:00,64.55,64.58,64.47,64.56,53000.0,43.4741,43.4943,43.4202,43.4808,53000.0
2012-04-03 15:25:00,64.56,64.56,64.42,64.47,40500.0,43.4808,43.4808,43.3865,43.4202,40500.0
2012-04-03 15:30:00,64.48,64.53,64.47,64.51,35300.0,43.4269,43.4606,43.4202,43.4471,35300.0
2012-04-03 15:35:00,64.5,64.55,64.45,64.5,75700.0,43.4404,43.4741,43.4067,43.4404,75700.0
2012-04-03 15:40:00,64.5,64.55,64.49,64.55,58900.0,43.4404,43.4741,43.4336,43.4741,58900.0
2012-04-03 15:45:00,64.55,64.71,64.55,64.7,70100.0,43.4741,43.5818,43.4741,43.5751,70100.0
2012-04-03 15:50:00,64.7,64.78,64.66,64.77,79900.0,43.5751,43.629,43.5481,43.6222,79900.0
2012-04-03 15:55:00,64.76,64.79,64.7,64.7,154900.0,43.6155,43.6357,43.5751,43.5751,154900.0
2012-04-04 09:30:00,64.19,64.19,63.84,63.85,58200.0,43.2316,43.2316,42.9959,43.0026,58200.0
2012-04-04 09:35:00,63.84,64.02,63.83,63.96,43700.0,42.9959,43.1171,42.9891,43.0767,43700.0
2012-04-04 09:40:00,63.97,64.24,63.96,64.23,32800.0,43.0834,43.2653,43.0767,43.2585,32800.0
2012-04-04 09:45:00,64.24,64.28,64.14,64.25,69000.0,43.2653,43.2922,43.1979,43.272,69000.0
2012-04-04 09:50:00,64.25,64.39,64.23,64.35,57800.0,43.272,43.3663,43.2585,43.3394,57800.0
2012-04-04 09:55:00,64.35,64.44,64.28,64.3,40100.0,43.3394,43.4,43.2922,43.3057,40100.0
2012-04-04 10:00:00,64.29,64.32,64.1,64.21,75900.0,43.2989,43.3191,43.171,43.2451,75900.0
2012-04-04 10:05:00,64.21,64.21,64.05,64.07,45100.0,43.2451,43.2451,43.1373,43.1508,45100.0
2012-04-04 10:10:00,64.08,64.2,64.0,64.18,55700.0,43.1575,43.2383,43.1036,43.2249,55700.0
2012-04-04 10:15:00,64.16,64.21,64.07,64.09,38000.0,43.2114,43.2451,43.1508,43.1642,38000.0
2012-04-04 10:20:00,64.08,64.11,64.01,64.06,27200.0,43.1575,43.1777,43.1104,43.144,27200.0
2012-04-04 10:25:00,64.06,64.08,63.99,64.06,75800.0,43.144,43.1575,43.0969,43.144,75800.0
2012-04-04 10:30:00,64.05,64.06,63.88,63.92,88600.0,43.1373,43.144,43.0228,43.0497,88600.0
2012-04-04 10:35:00,63.92,63.99,63.86,63.91,44900.0,43.0497,43.0969,43.0093,43.043,44900.0
2012-04-04 10:40:00,63.92,63.92,63.83,63.87,21200.0,43.0497,43.0497,42.9891,43.0161,21200.0
2012-04-04 10:45:00,63.88,63.89,63.79,63.86,34900.0,43.0228,43.0295,42.9622,43.0093,34900.0
2012-04-04 10:50:00,63.86,63.88,63.79,63.88,56000.0,43.0093,43.0228,42.9622,43.0228,56000.0
2012-04-04 10:55:00,63.88,63.88,63.81,63.85,56900.0,43.0228,43.0228,42.9757,43.0026,56900.0
2012-04-04 11:00:00,63.86,64.0,63.85,63.98,62100.0,43.0093,43.1036,43.0026,43.0902,62100.0
2012-04-04 11:05:00,63.96,64.12,63.96,64.12,71200.0,43.0767,43.1844,43.0767,43.1844,71200.0
2012-04-04 11:10:00,64.12,64.12,63.99,63.99,24200.0,43.1844,43.1844,43.0969,43.0969,24200.0
2012-04-04 11:15:00,63.99,64.03,63.96,64.0,27800.0,43.0969,43.1238,43.0767,43.1036,27800.0
2012-04-04 11:20:00,63.99,64.06,63.94,64.05,38000.0,43.0969,43.144,43.0632,43.1373,38000.0
2012-04-04 11:25:00,64.04,64.07,63.99,64.03,19200.0,43.1306,43.1508,43.0969,43.1238,19200.0
2012-04-04 11:30:00,64.04,64.17,64.0,64.17,26700.0,43.1306,43.2181,43.1036,43.2181,26700.0
2012-04-04 11:35:00,64.16,64.36,64.14,64.34,72900.0,43.2114,43.3461,43.1979,43.3326,72900.0
2012-04-04 11:40:00,64.34,64.38,64.3,64.37,43400.0,43.3326,43.3596,43.3057,43.3528,43400.0
2012-04-04 11:45:00,64.36,64.39,64.28,64.37,31600.0,43.3461,43.3663,43.2922,43.3528,31600.0
2012-04-04 11:50:00,64.37,64.4,64.31,64.38,41500.0,43.3528,43.373,43.3124,43.3596,41500.0
2012-04-04 11:55:00,64.38,64.4,64.3,64.35,24100.0,43.3596,43.373,43.3057,43.3394,24100.0
2012-04-04 12:00:00,64.35,64.4,64.3,64.32,165300.0,43.3394,43.373,43.3057,43.3191,165300.0
2012-04-04 12:05:00,64.31,64.37,64.29,64.35,20300.0,43.3124,43.3528,43.2989,43.3394,20300.0
2012-04-04 12:10:00,64.35,64.48,64.34,64.48,33200.0,43.3394,43.4269,43.3326,43.4269,33200.0
2012-04-04 12:15:00,64.47,64.55,64.45,64.51,28200.0,43.4202,43.4741,43.4067,43.4471,28200.0
2012-04-04 12:20:00,64.5,64.51,64.44,64.48,17300.0,43.4404,43.4471,43.4,43.4269,17300.0
2012-04-04 12:25:00,64.47,64.58,64.44,64.58,42300.0,43.4202,43.4943,43.4,43.4943,42300.0
2012-04-04 12:30:00,64.56,64.6,64.51,64.57,41600.0,43.4808,43.5077,43.4471,43.4875,41600.0
2012-04-04 12:35:00,64.56,64.6,64.52,64.59,103300.0,43.4808,43.5077,43.4538,43.501,103300.0
2012-04-04 12:40:00,64.58,64.59,64.46,64.5,24000.0,43.4943,43.501,43.4134,43.4404,24000.0
2012-04-04 12:45:00,64.5,64.51,64.41,64.42,14900.0,43.4404,43.4471,43.3798,43.3865,14900.0
2012-04-04 12:50:00,64.44,64.53,64.43,64.52,33800.0,43.4,43.4606,43.3932,43.4538,33800.0
2012-04-04 12:55:00,64.51,64.51,64.48,64.49,14300.0,43.4471,43.4471,43.4269,43.4336,14300.0
2012-04-04 13:00:00,64.48,64.49,64.37,64.37,25300.0,43.4269,43.4336,43.3528,43.3528,25300.0
2012-04-04 13:05:00,64.36,64.4,64.3,64.32,23000.0,43.3461,43.373,43.3057,43.3191,23000.0
2012-04-04 13:10:00,64.32,64.35,64.28,64.28,21900.0,43.3191,43.3394,43.2922,43.2922,21900.0
2012-04-04 13:15:00,64.28,64.32,64.23,64.28,35300.0,43.2922,43.3191,43.2585,43.2922,35300.0
2012-04-04 13:20:00,64.29,64.3,64.23,64.25,18000.0,43.2989,43.3057,43.2585,43.272,18000.0
2012-04-04 13:25:00,64.24,64.24,64.1,64.11,19800.0,43.2653,43.2653,43.171,43.1777,19800.0
2012-04-04 13:30:00,64.12,64.23,64.1,64.23,19600.0,43.1844,43.2585,43.171,43.2585,19600.0
2012-04-04 13:35:00,64.22,64.23,64.17,64.2,21500.0,43.2518,43.2585,43.2181,43.2383,21500.0
2012-04-04 13:40:00,64.21,64.27,64.21,64.23,16700.0,43.2451,43.2855,43.2451,43.2585,16700.0
2012-04-04 13:45:00,64.22,64.28,64.22,64.28,16300.0,43.2518,43.2922,43.2518,43.2922,16300.0
2012-04-04 13:50:00,64.28,64.28,64.19,64.19,12900.0,43.2922,43.2922,43.2316,43.2316,12900.0
2012-04-04 13:55:00,64.2,64.29,64.2,64.24,29000.0,43.2383,43.2989,43.2383,43.2653,29000.0
2012-04-04 14:00:00,64.23,64.27,64.21,64.21,8400.0,43.2585,43.2855,43.2451,43.2451,8400.0
2012-04-04 14:05:00,64.22,64.26,64.17,64.17,20000.0,43.2518,43.2787,43.2181,43.2181,20000.0
2012-04-04 14:10:00,64.18,64.27,64.18,64.25,15000.0,43.2249,43.2855,43.2249,43.272,15000.0
2012-04-04 14:15:00,64.25,64.27,64.18,64.2,21700.0,43.272,43.2855,43.2249,43.2383,21700.0
2012-04-04 14:20:00,64.19,64.2,64.07,64.09,15100.0,43.2316,43.2383,43.1508,43.1642,15100.0
2012-04-04 14:25:00,64.09,64.13,64.05,64.1,42500.0,43.1642,43.1912,43.1373,43.171,42500.0
2012-04-04 14:30:00,64.11,64.22,64.08,64.22,14700.0,43.1777,43.2518,43.1575,43.2518,14700.0
2012-04-04 14:35:00,64.22,64.35,64.22,64.34,30400.0,43.2518,43.3394,43.2518,43.3326,30400.0
2012-04-04 14:40:00,64.34,64.36,64.28,64.32,34700.0,43.3326,43.3461,43.2922,43.3191,34700.0
2012-04-04 14:45:00,64.32,64.35,64.24,64.27,29300.0,43.3191,43.3394,43.2653,43.2855,29300.0
2012-04-04 14:50:00,64.28,64.3,64.2,64.2,23800.0,43.2922,43.3057,43.2383,43.2383,23800.0
2012-04-04 14:55:00,64.2,64.25,64.17,64.18,40500.0,43.2383,43.272,43.2181,43.2249,40500.0
2012-04-04 15:00:00,64.17,64.18,64.12,64.17,30600.0,43.2181,43.2249,43.1844,43.2181,30600.0
2012-04-04 15:05:00,64.17,64.18,64.09,64.16,36900.0,43.2181,43.2249,43.1642,43.2114,36900.0
2012-04-04 15:10:00,64.15,64.18,64.09,64.14,93800.0,43.2047,43.2249,43.1642,43.1979,93800.0
2012-04-04 15:15:00,64.14,64.14,64.05,64.05,39900.0,43.1979,43.1979,43.1373,43.1373,39900.0
2012-04-04 15:20:00,64.05,64.08,63.99,63.99,33700.0,43.1373,43.1575,43.0969,43.0969,33700.0
2012-04-04 15:25:00,63.98,64.05,63.98,64.03,27800.0,43.0902,43.1373,43.0902,43.1238,27800.0
2012-04-04 15:30:00,64.03,64.07,64.0,64.07,67200.0,43.1238,43.1508,43.1036,43.1508,67200.0
2012-04-04 15:35:00,64.07,64.08,64.0,64.03,48500.0,43.1508,43.1575,43.1036,43.1238,48500.0
2012-04-04 15:40:00,64.03,64.11,64.0,64.0,88300.0,43.1238,43.1777,43.1036,43.1036,88300.0
2012-04-04 15:45:00,64.0,64.09,63.98,64.08,212300.0,43.1036,43.1642,43.0902,43.1575,212300.0
2012-04-04 15:50:00,64.09,64.09,63.97,64.01,90400.0,43.1642,43.1642,43.0834,43.1104,90400.0
2012-04-04 15:55:00,64.01,64.02,63.87,63.88,253200.0,43.1104,43.1171,43.0161,43.0228,253200.0
2012-04-05 09:30:00,63.55,63.66,63.36,63.42,66600.0,42.8006,42.8746,42.6726,42.713,66600.0
2012-04-05 09:35:00,63.42,63.65,63.28,63.63,46900.0,42.713,42.8679,42.6187,42.8544,46900.0
2012-04-05 09:40:00,63.62,63.83,63.57,63.83,30500.0,42.8477,42.9891,42.814,42.9891,30500.0
2012-04-05 09:45:00,63.83,63.92,63.7,63.74,56700.0,42.9891,43.0497,42.9016,42.9285,56700.0
2012-04-05 09:50:00,63.72,63.88,63.72,63.85,27500.0,42.9151,43.0228,42.9151,43.0026,27500.0
2012-04-05 09:55:00,63.85,63.88,63.75,63.8,43700.0,43.0026,43.0228,42.9353,42.9689,43700.0
2012-04-05 10:00:00,63.8,63.92,63.78,63.84,43200.0,42.9689,43.0497,42.9555,42.9959,43200.0
2012-04-05 10:05:00,63.85,64.02,63.8,63.9,56400.0,43.0026,43.1171,42.9689,43.0363,56400.0
2012-04-05 10:10:00,63.9,63.97,63.79,63.85,99300.0,43.0363,43.0834,42.9622,43.0026,99300.0
2012-04-05 10:15:00,63.85,63.91,63.81,63.87,130000.0,43.0026,43.043,42.9757,43.0161,130000.0
2012-04-05 10:20:00,63.87,63.87,63.77,63.81,40300.0,43.0161,43.0161,42.9487,42.9757,40300.0
2012-04-05 10:25:00,63.82,64.0,63.82,63.91,20600.0,42.9824,43.1036,42.9824,43.043,20600.0
2012-04-05 10:30:00,63.91,63.91,63.85,63.87,24400.0,43.043,43.043,43.0026,43.0161,24400.0
2012-04-05 10:35:00,63.88,63.99,63.85,63.99,26900.0,43.0228,43.0969,43.0026,43.0969,26900.0
2012-04-05 10:40:00,64.0,64.13,63.95,64.08,36000.0,43.1036,43.1912,43.07,43.1575,36000.0
2012-04-05 10:45:00,64.08,64.15,64.07,64.15,15700.0,43.1575,43.2047,43.1508,43.2047,15700.0
2012-04-05 10:50:00,64.16,64.19,64.12,64.15,21600.0,43.2114,43.2316,43.1844,43.2047,21600.0
2012-04-05 10:55:00,64.13,64.18,64.1,64.14,28100.0,43.1912,43.2249,43.171,43.1979,28100.0
2012-04-05 11:00:00,64.14,64.24,63.98,64.01,262600.0,43.1979,43.2653,43.0902,43.1104,262600.0
2012-04-05 11:05:00,64.01,64.09,63.97,64.04,42700.0,43.1104,43.1642,43.0834,43.1306,42700.0
2012-04-05 11:10:00,64.05,64.12,64.05,64.11,45900.0,43.1373,43.1844,43.1373,43.1777,45900.0
2012-04-05 11:15:00,64.1,64.1,64.02,64.03,26400.0,43.171,43.171,43.1171,43.1238,26400.0
2012-04-05 11:20:00,64.03,64.06,64.01,64.03,15100.0,43.1238,43.144,43.1104,43.1238,15100.0
2012-04-05 11:25:00,64.03,64.04,63.98,63.99,21300.0,43.1238,43.1306,43.0902,43.0969,21300.0
2012-04-05 11:30:00,63.99,64.0,63.84,63.85,47500.0,43.0969,43.1036,42.9959,43.0026,47500.0
2012-04-05 11:35:00,63.84,63.86,63.7,63.72,47100.0,42.9959,43.0093,42.9016,42.9151,47100.0
2012-04-05 11:40:00,63.71,63.8,63.71,63.71,40200.0,42.9083,42.9689,42.9083,42.9083,40200.0
2012-04-05 11:45:00,63.69,63.76,63.62,63.62,58100.0,42.8948,42.942,42.8477,42.8477,58100.0
2012-04-05 11:50:00,63.62,63.64,63.55,63.57,32700.0,42.8477,42.8612,42.8006,42.814,32700.0
2012-04-05 11:55:00,63.56,63.71,63.55,63.71,37800.0,42.8073,42.9083,42.8006,42.9083,37800.0
2012-04-05 12:00:00,63.71,63.74,63.63,63.69,31900.0,42.9083,42.9285,42.8544,42.8948,31900.0
2012-04-05 12:05:00,63.69,63.7,63.65,63.65,16000.0,42.8948,42.9016,42.8679,42.8679,16000.0
2012-04-05 12:10:00,63.64,63.68,63.58,63.59,30000.0,42.8612,42.8881,42.8208,42.8275,30000.0
2012-04-05 12:15:00,63.59,63.61,63.55,63.59,32300.0,42.8275,42.841,42.8006,42.8275,32300.0
2012-04-05 12:20:00,63.59,63.66,63.55,63.63,16600.0,42.8275,42.8746,42.8006,42.8544,16600.0
2012-04-05 12:25:00,63.63,63.64,63.54,63.55,22000.0,42.8544,42.8612,42.7938,42.8006,22000.0
2012-04-05 12:30:00,63.56,63.59,63.52,63.58,14900.0,42.8073,42.8275,42.7804,42.8208,14900.0
2012-04-05 12:35:00,63.57,63.59,63.43,63.43,26000.0,42.814,42.8275,42.7197,42.7197,26000.0
2012-04-05 12:40:00,63.44,63.46,63.4,63.4,15700.0,42.7265,42.7399,42.6995,42.6995,15700.0
2012-04-05 12:45:00,63.41,63.41,63.38,63.4,27500.0,42.7063,42.7063,42.6861,42.6995,27500.0
2012-04-05 12:50:00,63.4,63.45,63.38,63.45,15000.0,42.6995,42.7332,42.6861,42.7332,15000.0
2012-04-05 12:55:00,63.45,63.48,63.45,63.46,13900.0,42.7332,42.7534,42.7332,42.7399,13900.0
2012-04-05 13:00:00,63.47,63.52,63.45,63.48,17800.0,42.7467,42.7804,42.7332,42.7534,17800.0
2012-04-05 13:05:00,63.48,63.48,63.45,63.46,14900.0,42.7534,42.7534,42.7332,42.7399,14900.0
2012-04-05 13:10:00,63.45,63.47,63.41,63.43,30500.0,42.7332,42.7467,42.7063,42.7197,30500.0
2012-04-05 13:15:00,63.44,63.49,63.36,63.4,51800.0,42.7265,42.7601,42.6726,42.6995,51800.0
2012-04-05 13:20:00,63.41,63.47,63.41,63.42,18800.0,42.7063,42.7467,42.7063,42.713,18800.0
2012-04-05 13:25:00,63.43,63.48,63.41,63.45,22500.0,42.7197,42.7534,42.7063,42.7332,22500.0
2012-04-05 13:30:00,63.44,63.45,63.38,63.4,41100.0,42.7265,42.7332,42.6861,42.6995,41100.0
2012-04-05 13:35:00,63.41,63.43,63.38,63.41,35900.0,42.7063,42.7197,42.6861,42.7063,35900.0
2012-04-05 13:40:00,63.4,63.42,63.39,63.41,20400.0,42.6995,42.713,42.6928,42.7063,20400.0
2012-04-05 13:45:00,63.41,63.41,63.18,63.21,75100.0,42.7063,42.7063,42.5514,42.5716,75100.0
2012-04-05 13:50:00,63.22,63.31,63.18,63.25,41700.0,42.5783,42.6389,42.5514,42.5985,41700.0
2012-04-05 13:55:00,63.25,63.26,63.16,63.26,41500.0,42.5985,42.6052,42.5379,42.6052,41500.0
2012-04-05 14:00:00,63.26,63.3,63.24,63.28,22000.0,42.6052,42.6322,42.5918,42.6187,22000.0
2012-04-05 14:05:00,63.28,63.34,63.23,63.3,36100.0,42.6187,42.6591,42.585,42.6322,36100.0
2012-04-05 14:10:00,63.3,63.33,63.27,63.32,22300.0,42.6322,42.6524,42.612,42.6457,22300.0
2012-04-05 14:15:00,63.32,63.42,63.31,63.4,19000.0,42.6457,42.713,42.6389,42.6995,19000.0
2012-04-05 14:20:00,63.4,63.41,63.37,63.4,19900.0,42.6995,42.7063,42.6793,42.6995,19900.0
2012-04-05 14:25:00,63.4,63.4,63.3,63.37,31400.0,42.6995,42.6995,42.6322,42.6793,31400.0
2012-04-05 14:30:00,63.36,63.41,63.34,63.41,27200.0,42.6726,42.7063,42.6591,42.7063,27200.0
2012-04-05 14:35:00,63.41,63.46,63.36,63.38,24000.0,42.7063,42.7399,42.6726,42.6861,24000.0
2012-04-05 14:40:00,63.36,63.41,63.34,63.4,25000.0,42.6726,42.7063,42.6591,42.6995,25000.0
2012-04-05 14:45:00,63.4,63.46,63.39,63.46,14000.0,42.6995,42.7399,42.6928,42.7399,14000.0
2012-04-05 14:50:00,63.45,63.51,63.44,63.5,23700.0,42.7332,42.7736,42.7265,42.7669,23700.0
2012-04-05 14:55:00,63.49,63.54,63.48,63.53,16800.0,42.7601,42.7938,42.7534,42.7871,16800.0
2012-04-05 15:00:00,63.52,63.53,63.49,63.53,28400.0,42.7804,42.7871,42.7601,42.7871,28400.0
2012-04-05 15:05:00,63.53,63.54,63.51,63.53,26800.0,42.7871,42.7938,42.7736,42.7871,26800.0
2012-04-05 15:10:00,63.53,63.54,63.51,63.54,43700.0,42.7871,42.7938,42.7736,42.7938,43700.0
2012-04-05 15:15:00,63.54,63.61,63.54,63.58,61200.0,42.7938,42.841,42.7938,42.8208,61200.0
2012-04-05 15:20:00,63.59,63.63,63.57,63.62,30800.0,42.8275,42.8544,42.814,42.8477,30800.0
2012-04-05 15:25:00,63.62,63.64,63.56,63.62,37300.0,42.8477,42.8612,42.8073,42.8477,37300.0
2012-04-05 15:30:00,63.63,63.64,63.56,63.56,65300.0,42.8544,42.8612,42.8073,42.8073,65300.0
2012-04-05 15:35:00,63.57,63.66,63.55,63.64,97600.0,42.814,42.8746,42.8006,42.8612,97600.0
2012-04-05 15:40:00,63.63,63.66,63.62,63.65,30800.0,42.8544,42.8746,42.8477,42.8679,30800.0
2012-04-05 15:45:00,63.65,63.68,63.59,63.61,56500.0,42.8679,42.8881,42.8275,42.841,56500.0
2012-04-05 15:50:00,63.6,63.61,63.57,63.57,50300.0,42.8342,42.841,42.814,42.814,50300.0
2012-04-05 15:55:00,63.58,63.6,63.51,63.52,127100.0,42.8208,42.8342,42.7736,42.7804,127100.0
2012-04-09 09:30:00,62.48,62.99,62.39,62.92,63000.0,42.0799,42.4234,42.0193,42.3763,63000.0
2012-04-09 09:35:00,62.94,63.0,62.83,62.94,226500.0,42.3897,42.4301,42.3156,42.3897,226500.0
2012-04-09 09:40:00,62.95,63.11,62.89,63.03,52600.0,42.3965,42.5042,42.3561,42.4503,52600.0
2012-04-09 09:45:00,63.02,63.02,62.7,62.72,78000.0,42.4436,42.4436,42.2281,42.2416,78000.0
2012-04-09 09:50:00,62.72,62.72,62.56,62.58,42100.0,42.2416,42.2416,42.1338,42.1473,42100.0
2012-04-09 09:55:00,62.57,62.71,62.56,62.68,44000.0,42.1405,42.2348,42.1338,42.2146,44000.0
2012-04-09 10:00:00,62.69,62.72,62.66,62.68,84900.0,42.2214,42.2416,42.2011,42.2146,84900.0
2012-04-09 10:05:00,62.68,62.74,62.68,62.7,46400.0,42.2146,42.255,42.2146,42.2281,46400.0
2012-04-09 10:10:00,62.7,62.73,62.66,62.67,53900.0,42.2281,42.2483,42.2011,42.2079,53900.0
2012-04-09 10:15:00,62.68,62.76,62.67,62.76,56300.0,42.2146,42.2685,42.2079,42.2685,56300.0
2012-04-09 10:20:00,62.76,62.84,62.76,62.82,73100.0,42.2685,42.3224,42.2685,42.3089,73100.0
2012-04-09 10:25:00,62.81,62.88,62.78,62.84,37100.0,42.3022,42.3493,42.282,42.3224,37100.0
2012-04-09 10:30:00,62.83,62.86,62.79,62.82,33800.0,42.3156,42.3358,42.2887,42.3089,33800.0
2012-04-09 10:35:00,62.82,62.89,62.75,62.76,48600.0,42.3089,42.3561,42.2618,42.2685,48600.0
2012-04-09 10:40:00,62.76,62.8,62.69,62.7,39400.0,42.2685,42.2954,42.2214,42.2281,39400.0
2012-04-09 10:45:00,62.69,62.76,62.67,62.72,27000.0,42.2214,42.2685,42.2079,42.2416,27000.0
2012-04-09 10:50:00,62.74,62.77,62.7,62.71,46400.0,42.255,42.2752,42.2281,42.2348,46400.0
2012-04-09 10:55:00,62.71,62.72,62.57,62.57,39500.0,42.2348,42.2416,42.1405,42.1405,39500.0
2012-04-09 11:00:00,62.57,62.58,62.43,62.48,74700.0,42.1405,42.1473,42.0462,42.0799,74700.0
2012-04-09 11:05:00,62.48,62.49,62.37,62.38,58500.0,42.0799,42.0867,42.0058,42.0126,58500.0
2012-04-09 11:10:00,62.39,62.46,62.36,62.43,51300.0,42.0193,42.0664,41.9991,42.0462,51300.0
2012-04-09 11:15:00,62.43,62.43,62.37,62.4,20800.0,42.0462,42.0462,42.0058,42.026,20800.0
2012-04-09 11:20:00,62.41,62.47,62.38,62.46,18000.0,42.0328,42.0732,42.0126,42.0664,18000.0
2012-04-09 11:25:00,62.46,62.47,62.42,62.44,17300.0,42.0664,42.0732,42.0395,42.053,17300.0
2012-04-09 11:30:00,62.44,62.52,62.44,62.48,14700.0,42.053,42.1069,42.053,42.0799,14700.0
2012-04-09 11:35:00,62.47,62.51,62.46,62.51,15900.0,42.0732,42.1001,42.0664,42.1001,15900.0
2012-04-09 11:40:00,62.5,62.55,62.49,62.52,14400.0,42.0934,42.1271,42.0867,42.1069,14400.0
2012-04-09 11:45:00,62.51,62.57,62.5,62.57,13900.0,42.1001,42.1405,42.0934,42.1405,13900.0
2012-04-09 11:50:00,62.57,62.57,62.51,62.52,11600.0,42.1405,42.1405,42.1001,42.1069,11600.0
2012-04-09 11:55:00,62.52,62.56,62.48,62.54,22500.0,42.1069,42.1338,42.0799,42.1203,22500.0
2012-04-09 12:00:00,62.54,62.55,62.51,62.55,19400.0,42.1203,42.1271,42.1001,42.1271,19400.0
2012-04-09 12:05:00,62.56,62.67,62.54,62.66,31400.0,42.1338,42.2079,42.1203,42.2011,31400.0
2012-04-09 12:10:00,62.67,62.74,62.67,62.72,18700.0,42.2079,42.255,42.2079,42.2416,18700.0
2012-04-09 12:15:00,62.71,62.71,62.67,62.68,31800.0,42.2348,42.2348,42.2079,42.2146,31800.0
2012-04-09 12:20:00,62.68,62.7,62.67,62.7,18500.0,42.2146,42.2281,42.2079,42.2281,18500.0
2012-04-09 12:25:00,62.7,62.75,62.69,62.73,12500.0,42.2281,42.2618,42.2214,42.2483,12500.0
2012-04-09 12:30:00,62.72,62.88,62.72,62.84,46900.0,42.2416,42.3493,42.2416,42.3224,46900.0
2012-04-09 12:35:00,62.83,62.87,62.77,62.84,17300.0,42.3156,42.3426,42.2752,42.3224,17300.0
2012-04-09 12:40:00,62.84,62.87,62.74,62.81,38300.0,42.3224,42.3426,42.255,42.3022,38300.0
2012-04-09 12:45:00,62.81,62.83,62.75,62.77,38600.0,42.3022,42.3156,42.2618,42.2752,38600.0
2012-04-09 12:50:00,62.77,62.8,62.74,62.76,17200.0,42.2752,42.2954,42.255,42.2685,17200.0
2012-04-09 12:55:00,62.76,62.78,62.69,62.73,28100.0,42.2685,42.282,42.2214,42.2483,28100.0
2012-04-09 13:00:00,62.73,62.78,62.71,62.74,21800.0,42.2483,42.282,42.2348,42.255,21800.0
2012-04-09 13:05:00,62.74,62.78,62.74,62.76,20000.0,42.255,42.282,42.255,42.2685,20000.0
2012-04-09 13:10:00,62.76,62.78,62.74,62.75,18900.0,42.2685,42.282,42.255,42.2618,18900.0
2012-04-09 13:15:00,62.75,62.76,62.69,62.69,26100.0,42.2618,42.2685,42.2214,42.2214,26100.0
2012-04-09 13:20:00,62.7,62.7,62.61,62.68,26000.0,42.2281,42.2281,42.1675,42.2146,26000.0
2012-04-09 13:25:00,62.69,62.7,62.66,62.67,22900.0,42.2214,42.2281,42.2011,42.2079,22900.0
2012-04-09 13:30:00,62.67,62.68,62.63,62.68,20700.0,42.2079,42.2146,42.1809,42.2146,20700.0
2012-04-09 13:35:00,62.7,62.74,62.67,62.74,15900.0,42.2281,42.255,42.2079,42.255,15900.0
2012-04-09 13:40:00,62.75,62.77,62.71,62.74,15800.0,42.2618,42.2752,42.2348,42.255,15800.0
2012-04-09 13:45:00,62.74,62.77,62.72,62.77,13000.0,42.255,42.2752,42.2416,42.2752,13000.0
2012-04-09 13:50:00,62.76,62.83,62.71,62.8,19200.0,42.2685,42.3156,42.2348,42.2954,19200.0
2012-04-09 13:55:00,62.8,62.92,62.78,62.91,28000.0,42.2954,42.3763,42.282,42.3695,28000.0
2012-04-09 14:00:00,62.9,62.91,62.74,62.8,24800.0,42.3628,42.3695,42.255,42.2954,24800.0
2012-04-09 14:05:00,62.79,62.82,62.76,62.81,19800.0,42.2887,42.3089,42.2685,42.3022,19800.0
2012-04-09 14:10:00,62.8,62.81,62.75,62.8,18400.0,42.2954,42.3022,42.2618,42.2954,18400.0
2012-04-09 14:15:00,62.81,62.83,62.77,62.81,35300.0,42.3022,42.3156,42.2752,42.3022,35300.0
2012-04-09 14:20:00,62.81,62.83,62.76,62.81,22100.0,42.3022,42.3156,42.2685,42.3022,22100.0
2012-04-09 14:25:00,62.8,62.8,62.74,62.74,13800.0,42.2954,42.2954,42.255,42.255,13800.0
2012-04-09 14:30:00,62.73,62.81,62.73,62.79,17700.0,42.2483,42.3022,42.2483,42.2887,17700.0
2012-04-09 14:35:00,62.79,62.88,62.78,62.86,17200.0,42.2887,42.3493,42.282,42.3358,17200.0
2012-04-09 14:40:00,62.86,62.88,62.82,62.83,14100.0,42.3358,42.3493,42.3089,42.3156,14100.0
2012-04-09 14:45:00,62.81,62.86,62.8,62.86,14400.0,42.3022,42.3358,42.2954,42.3358,14400.0
2012-04-09 14:50:00,62.86,62.94,62.85,62.91,26500.0,42.3358,42.3897,42.3291,42.3695,26500.0
2012-04-09 14:55:00,62.91,62.97,62.9,62.91,21200.0,42.3695,42.4099,42.3628,42.3695,21200.0
2012-04-09 15:00:00,62.91,62.97,62.9,62.97,26200.0,42.3695,42.4099,42.3628,42.4099,26200.0
2012-04-09 15:05:00,62.97,62.99,62.93,62.93,31600.0,42.4099,42.4234,42.383,42.383,31600.0
2012-04-09 15:10:00,62.92,62.96,62.9,62.9,37400.0,42.3763,42.4032,42.3628,42.3628,37400.0
2012-04-09 15:15:00,62.91,62.94,62.9,62.92,37600.0,42.3695,42.3897,42.3628,42.3763,37600.0
2012-04-09 15:20:00,62.93,62.96,62.86,62.9,36900.0,42.383,42.4032,42.3358,42.3628,36900.0
2012-04-09 15:25:00,62.9,62.9,62.79,62.8,33800.0,42.3628,42.3628,42.2887,42.2954,33800.0
2012-04-09 15:30:00,62.79,62.82,62.74,62.8,38900.0,42.2887,42.3089,42.255,42.2954,38900.0
2012-04-09 15:35:00,62.81,62.84,62.77,62.82,45100.0,42.3022,42.3224,42.2752,42.3089,45100.0
2012-04-09 15:40:00,62.83,62.84,62.76,62.8,50800.0,42.3156,42.3224,42.2685,42.2954,50800.0
2012-04-09 15:45:00,62.8,62.8,62.73,62.79,91900.0,42.2954,42.2954,42.2483,42.2887,91900.0
2012-04-09 15:50:00,62.79,62.81,62.75,62.76,77000.0,42.2887,42.3022,42.2618,42.2685,77000.0
2012-04-09 15:55:00,62.76,62.76,62.6,62.63,175900.0,42.2685,42.2685,42.1607,42.1809,175900.0
2012-04-10 09:30:00,62.69,62.75,62.42,62.52,68900.0,42.2214,42.2618,42.0395,42.1069,68900.0
2012-04-10 09:35:00,62.55,62.59,62.35,62.55,122800.0,42.1271,42.154,41.9924,42.1271,122800.0
2012-04-10 09:40:00,62.5,62.65,62.44,62.51,53900.0,42.0934,42.1944,42.053,42.1001,53900.0
2012-04-10 09:45:00,62.49,62.52,62.39,62.5,109900.0,42.0867,42.1069,42.0193,42.0934,109900.0
2012-04-10 09:50:00,62.49,62.49,62.29,62.35,75900.0,42.0867,42.0867,41.952,41.9924,75900.0
2012-04-10 09:55:00,62.35,62.4,62.32,62.37,19100.0,41.9924,42.026,41.9722,42.0058,19100.0
2012-04-10 10:00:00,62.39,62.4,62.23,62.28,58700.0,42.0193,42.026,41.9115,41.9452,58700.0
2012-04-10 10:05:00,62.28,62.38,62.2,62.33,56700.0,41.9452,42.0126,41.8913,41.9789,56700.0
2012-04-10 10:10:00,62.34,62.41,62.29,62.33,45200.0,41.9856,42.0328,41.952,41.9789,45200.0
2012-04-10 10:15:00,62.33,62.35,62.23,62.35,54600.0,41.9789,41.9924,41.9115,41.9924,54600.0
2012-04-10 10:20:00,62.35,62.38,62.32,62.37,31900.0,41.9924,42.0126,41.9722,42.0058,31900.0
2012-04-10 10:25:00,62.37,62.48,62.35,62.44,31500.0,42.0058,42.0799,41.9924,42.053,31500.0
2012-04-10 10:30:00,62.44,62.58,62.44,62.53,27500.0,42.053,42.1473,42.053,42.1136,27500.0
2012-04-10 10:35:00,62.52,62.57,62.5,62.53,20000.0,42.1069,42.1405,42.0934,42.1136,20000.0
2012-04-10 10:40:00,62.53,62.55,62.42,62.42,29200.0,42.1136,42.1271,42.0395,42.0395,29200.0
2012-04-10 10:45:00,62.41,62.47,62.35,62.37,26200.0,42.0328,42.0732,41.9924,42.0058,26200.0
2012-04-10 10:50:00,62.37,62.39,62.28,62.28,52700.0,42.0058,42.0193,41.9452,41.9452,52700.0
2012-04-10 10:55:00,62.29,62.3,62.21,62.28,34900.0,41.952,41.9587,41.8981,41.9452,34900.0
2012-04-10 11:00:00,62.29,62.36,62.28,62.33,128900.0,41.952,41.9991,41.9452,41.9789,128900.0
2012-04-10 11:05:00,62.34,62.34,62.19,62.22,36700.0,41.9856,41.9856,41.8846,41.9048,36700.0
2012-04-10 11:10:00,62.22,62.22,62.09,62.12,47600.0,41.9048,41.9048,41.8173,41.8375,47600.0
2012-04-10 11:15:00,62.12,62.22,62.11,62.16,27200.0,41.8375,41.9048,41.8307,41.8644,27200.0
2012-04-10 11:20:00,62.15,62.23,62.11,62.21,27900.0,41.8577,41.9115,41.8307,41.8981,27900.0
2012-04-10 11:25:00,62.21,62.29,62.21,62.23,26700.0,41.8981,41.952,41.8981,41.9115,26700.0
2012-04-10 11:30:00,62.22,62.23,62.1,62.1,19600.0,41.9048,41.9115,41.824,41.824,19600.0
2012-04-10 11:35:00,62.1,62.1,62.02,62.04,36300.0,41.824,41.824,41.7701,41.7836,36300.0
2012-04-10 11:40:00,62.05,62.13,62.03,62.04,32600.0,41.7903,41.8442,41.7768,41.7836,32600.0
2012-04-10 11:45:00,62.05,62.06,61.95,61.99,47900.0,41.7903,41.797,41.723,41.7499,47900.0
2012-04-10 11:50:00,61.99,62.0,61.8,61.92,64400.0,41.7499,41.7566,41.6219,41.7028,64400.0
2012-04-10 11:55:00,61.93,61.97,61.89,61.95,22300.0,41.7095,41.7364,41.6826,41.723,22300.0
2012-04-10 12:00:00,61.94,61.94,61.84,61.85,22400.0,41.7162,41.7162,41.6489,41.6556,22400.0
2012-04-10 12:05:00,61.84,61.86,61.76,61.84,55100.0,41.6489,41.6624,41.595,41.6489,55100.0
2012-04-10 12:10:00,61.84,61.85,61.71,61.71,54400.0,41.6489,41.6556,41.5613,41.5613,54400.0
2012-04-10 12:15:00,61.71,61.82,61.62,61.82,40800.0,41.5613,41.6354,41.5007,41.6354,40800.0
2012-04-10 12:20:00,61.83,61.86,61.74,61.77,18400.0,41.6421,41.6624,41.5815,41.6017,18400.0
2012-04-10 12:25:00,61.78,61.84,61.76,61.8,17600.0,41.6085,41.6489,41.595,41.6219,17600.0
2012-04-10 12:30:00,61.81,61.92,61.81,61.85,15000.0,41.6287,41.7028,41.6287,41.6556,15000.0
2012-04-10 12:35:00,61.85,61.91,61.84,61.87,23600.0,41.6556,41.696,41.6489,41.6691,23600.0
2012-04-10 12:40:00,61.85,62.0,61.83,61.99,115800.0,41.6556,41.7566,41.6421,41.7499,115800.0
2012-04-10 12:45:00,61.97,61.97,61.85,61.86,28800.0,41.7364,41.7364,41.6556,41.6624,28800.0
2012-04-10 12:50:00,61.87,61.89,61.8,61.84,24300.0,41.6691,41.6826,41.6219,41.6489,24300.0
2012-04-10 12:55:00,61.84,61.91,61.83,61.9,26800.0,41.6489,41.696,41.6421,41.6893,26800.0
2012-04-10 13:00:00,61.92,61.96,61.88,61.95,25800.0,41.7028,41.7297,41.6758,41.723,25800.0
2012-04-10 13:05:00,61.94,61.97,61.9,61.9,28500.0,41.7162,41.7364,41.6893,41.6893,28500.0
2012-04-10 13:10:00,61.9,61.9,61.81,61.87,48100.0,41.6893,41.6893,41.6287,41.6691,48100.0
2012-04-10 13:15:00,61.88,61.91,61.72,61.77,52400.0,41.6758,41.696,41.5681,41.6017,52400.0
2012-04-10 13:20:00,61.77,61.81,61.7,61.73,20500.0,41.6017,41.6287,41.5546,41.5748,20500.0
2012-04-10 13:25:00,61.73,61.78,61.71,61.74,22900.0,41.5748,41.6085,41.5613,41.5815,22900.0
2012-04-10 13:30:00,61.73,61.78,61.68,61.72,17400.0,41.5748,41.6085,41.5411,41.5681,17400.0
2012-04-10 13:35:00,61.73,61.8,61.68,61.8,25200.0,41.5748,41.6219,41.5411,41.6219,25200.0
2012-04-10 13:40:00,61.8,61.87,61.76,61.83,27500.0,41.6219,41.6691,41.595,41.6421,27500.0
2012-04-10 13:45:00,61.83,61.94,61.83,61.93,12700.0,41.6421,41.7162,41.6421,41.7095,12700.0
2012-04-10 13:50:00,61.93,61.93,61.82,61.82,18200.0,41.7095,41.7095,41.6354,41.6354,18200.0
2012-04-10 13:55:00,61.82,61.87,61.81,61.84,21400.0,41.6354,41.6691,41.6287,41.6489,21400.0
2012-04-10 14:00:00,61.84,61.92,61.84,61.9,25100.0,41.6489,41.7028,41.6489,41.6893,25100.0
2012-04-10 14:05:00,61.89,61.92,61.84,61.9,17000.0,41.6826,41.7028,41.6489,41.6893,17000.0
2012-04-10 14:10:00,61.91,61.94,61.86,61.86,22300.0,41.696,41.7162,41.6624,41.6624,22300.0
2012-04-10 14:15:00,61.86,61.95,61.85,61.88,17800.0,41.6624,41.723,41.6556,41.6758,17800.0
2012-04-10 14:20:00,61.89,61.91,61.8,61.82,31200.0,41.6826,41.696,41.6219,41.6354,31200.0
2012-04-10 14:25:00,61.82,61.95,61.8,61.95,50000.0,41.6354,41.723,41.6219,41.723,50000.0
2012-04-10 14:30:00,61.95,61.95,61.77,61.82,33700.0,41.723,41.723,41.6017,41.6354,33700.0
2012-04-10 14:35:00,61.82,61.85,61.73,61.76,107200.0,41.6354,41.6556,41.5748,41.595,107200.0
2012-04-10 14:40:00,61.76,61.88,61.75,61.88,38200.0,41.595,41.6758,41.5883,41.6758,38200.0
2012-04-10 14:45:00,61.88,61.94,61.85,61.93,13700.0,41.6758,41.7162,41.6556,41.7095,13700.0
2012-04-10 14:50:00,61.93,61.93,61.88,61.9,18000.0,41.7095,41.7095,41.6758,41.6893,18000.0
2012-04-10 14:55:00,61.89,61.9,61.83,61.89,25700.0,41.6826,41.6893,41.6421,41.6826,25700.0
2012-04-10 15:00:00,61.87,61.88,61.75,61.75,60200.0,41.6691,41.6758,41.5883,41.5883,60200.0
2012-04-10 15:05:00,61.77,61.81,61.69,61.73,29500.0,41.6017,41.6287,41.5479,41.5748,29500.0
2012-04-10 15:10:00,61.73,61.75,61.63,61.63,24700.0,41.5748,41.5883,41.5074,41.5074,24700.0
2012-04-10 15:15:00,61.62,61.75,61.59,61.74,47300.0,41.5007,41.5883,41.4805,41.5815,47300.0
2012-04-10 15:20:00,61.73,61.8,61.72,61.8,116300.0,41.5748,41.6219,41.5681,41.6219,116300.0
2012-04-10 15:25:00,61.8,61.83,61.69,61.71,72200.0,41.6219,41.6421,41.5479,41.5613,72200.0
2012-04-10 15:30:00,61.71,61.8,61.69,61.74,70100.0,41.5613,41.6219,41.5479,41.5815,70100.0
2012-04-10 15:35:00,61.74,61.89,61.73,61.84,218400.0,41.5815,41.6826,41.5748,41.6489,218400.0
2012-04-10 15:40:00,61.85,61.87,61.69,61.72,52600.0,41.6556,41.6691,41.5479,41.5681,52600.0
2012-04-10 15:45:00,61.72,61.78,61.67,61.74,124100.0,41.5681,41.6085,41.5344,41.5815,124100.0
2012-04-10 15:50:00,61.74,61.81,61.73,61.78,114500.0,41.5815,41.6287,41.5748,41.6085,114500.0
2012-04-10 15:55:00,61.78,61.84,61.71,61.76,267000.0,41.6085,41.6489,41.5613,41.595,267000.0
2012-04-11 09:30:00,62.75,62.82,62.47,62.61,69700.0,42.2618,42.3089,42.0732,42.1675,69700.0
2012-04-11 09:35:00,62.65,62.8,62.64,62.8,52100.0,42.1944,42.2954,42.1877,42.2954,52100.0
2012-04-11 09:40:00,62.78,62.8,62.72,62.79,33000.0,42.282,42.2954,42.2416,42.2887,33000.0
2012-04-11 09:45:00,62.79,62.79,62.32,62.34,75200.0,42.2887,42.2887,41.9722,41.9856,75200.0
2012-04-11 09:50:00,62.34,62.4,62.28,62.38,49800.0,41.9856,42.026,41.9452,42.0126,49800.0
2012-04-11 09:55:00,62.37,62.51,62.36,62.38,59700.0,42.0058,42.1001,41.9991,42.0126,59700.0
2012-04-11 10:00:00,62.39,62.62,62.39,62.6,47900.0,42.0193,42.1742,42.0193,42.1607,47900.0
2012-04-11 10:05:00,62.57,62.66,62.57,62.64,37000.0,42.1405,42.2011,42.1405,42.1877,37000.0
2012-04-11 10:10:00,62.64,62.71,62.63,62.69,37900.0,42.1877,42.2348,42.1809,42.2214,37900.0
2012-04-11 10:15:00,62.71,62.76,62.65,62.75,46700.0,42.2348,42.2685,42.1944,42.2618,46700.0
2012-04-11 10:20:00,62.76,62.78,62.68,62.71,33900.0,42.2685,42.282,42.2146,42.2348,33900.0
2012-04-11 10:25:00,62.73,62.75,62.65,62.68,19400.0,42.2483,42.2618,42.1944,42.2146,19400.0
2012-04-11 10:30:00,62.7,62.72,62.66,62.7,23400.0,42.2281,42.2416,42.2011,42.2281,23400.0
2012-04-11 10:35:00,62.69,62.76,62.69,62.72,19300.0,42.2214,42.2685,42.2214,42.2416,19300.0
2012-04-11 10:40:00,62.72,62.75,62.65,62.7,19300.0,42.2416,42.2618,42.1944,42.2281,19300.0
2012-04-11 10:45:00,62.7,62.7,62.59,62.63,19100.0,42.2281,42.2281,42.154,42.1809,19100.0
2012-04-11 10:50:00,62.63,62.68,62.55,62.58,20100.0,42.1809,42.2146,42.1271,42.1473,20100.0
2012-04-11 10:55:00,62.58,62.62,62.58,62.62,24500.0,42.1473,42.1742,42.1473,42.1742,24500.0
2012-04-11 11:00:00,62.62,62.64,62.55,62.57,35300.0,42.1742,42.1877,42.1271,42.1405,35300.0
2012-04-11 11:05:00,62.57,62.6,62.51,62.6,22000.0,42.1405,42.1607,42.1001,42.1607,22000.0
2012-04-11 11:10:00,62.59,62.59,62.45,62.49,35700.0,42.154,42.154,42.0597,42.0867,35700.0
2012-04-11 11:15:00,62.49,62.58,62.49,62.58,24600.0,42.0867,42.1473,42.0867,42.1473,24600.0
2012-04-11 11:20:00,62.58,62.59,62.54,62.58,33600.0,42.1473,42.154,42.1203,42.1473,33600.0
2012-04-11 11:25:00,62.58,62.59,62.54,62.56,34300.0,42.1473,42.154,42.1203,42.1338,34300.0
2012-04-11 11:30:00,62.57,62.65,62.55,62.63,24300.0,42.1405,42.1944,42.1271,42.1809,24300.0
2012-04-11 11:35:00,62.63,62.64,62.59,62.62,24500.0,42.1809,42.1877,42.154,42.1742,24500.0
2012-04-11 11:40:00,62.62,62.63,62.5,62.5,32400.0,42.1742,42.1809,42.0934,42.0934,32400.0
2012-04-11 11:45:00,62.51,62.54,62.46,62.47,16400.0,42.1001,42.1203,42.0664,42.0732,16400.0
2012-04-11 11:50:00,62.46,62.47,62.43,62.43,17300.0,42.0664,42.0732,42.0462,42.0462,17300.0
2012-04-11 11:55:00,62.43,62.45,62.37,62.41,23800.0,42.0462,42.0597,42.0058,42.0328,23800.0
2012-04-11 12:00:00,62.41,62.48,62.41,62.44,21200.0,42.0328,42.0799,42.0328,42.053,21200.0
2012-04-11 12:05:00,62.45,62.48,62.42,62.42,18000.0,42.0597,42.0799,42.0395,42.0395,18000.0
2012-04-11 12:10:00,62.43,62.49,62.42,62.49,20600.0,42.0462,42.0867,42.0395,42.0867,20600.0
2012-04-11 12:15:00,62.49,62.51,62.46,62.49,15300.0,42.0867,42.1001,42.0664,42.0867,15300.0
2012-04-11 12:20:00,62.49,62.5,62.45,62.5,13000.0,42.0867,42.0934,42.0597,42.0934,13000.0
2012-04-11 12:25:00,62.5,62.55,62.5,62.55,9300.0,42.0934,42.1271,42.0934,42.1271,9300.0
2012-04-11 12:30:00,62.56,62.57,62.55,62.56,12800.0,42.1338,42.1405,42.1271,42.1338,12800.0
2012-04-11 12:35:00,62.56,62.59,62.54,62.58,13800.0,42.1338,42.154,42.1203,42.1473,13800.0
2012-04-11 12:40:00,62.58,62.58,62.56,62.56,11500.0,42.1473,42.1473,42.1338,42.1338,11500.0
2012-04-11 12:45:00,62.57,62.58,62.54,62.58,13800.0,42.1405,42.1473,42.1203,42.1473,13800.0
2012-04-11 12:50:00,62.58,62.61,62.57,62.6,41500.0,42.1473,42.1675,42.1405,42.1607,41500.0
2012-04-11 12:55:00,62.6,62.62,62.59,62.62,20500.0,42.1607,42.1742,42.154,42.1742,20500.0
2012-04-11 13:00:00,62.62,62.63,62.54,62.6,37400.0,42.1742,42.1809,42.1203,42.1607,37400.0
2012-04-11 13:05:00,62.6,62.62,62.55,62.55,16000.0,42.1607,42.1742,42.1271,42.1271,16000.0
2012-04-11 13:10:00,62.56,62.57,62.54,62.55,10300.0,42.1338,42.1405,42.1203,42.1271,10300.0
2012-04-11 13:15:00,62.56,62.6,62.56,62.6,7400.0,42.1338,42.1607,42.1338,42.1607,7400.0
2012-04-11 13:20:00,62.6,62.62,62.54,62.55,18400.0,42.1607,42.1742,42.1203,42.1271,18400.0
2012-04-11 13:25:00,62.55,62.55,62.52,62.54,12300.0,42.1271,42.1271,42.1069,42.1203,12300.0
2012-04-11 13:30:00,62.54,62.57,62.5,62.55,18000.0,42.1203,42.1405,42.0934,42.1271,18000.0
2012-04-11 13:35:00,62.55,62.57,62.53,62.57,16100.0,42.1271,42.1405,42.1136,42.1405,16100.0
2012-04-11 13:40:00,62.56,62.6,62.52,62.54,18400.0,42.1338,42.1607,42.1069,42.1203,18400.0
2012-04-11 13:45:00,62.55,62.58,62.53,62.58,10400.0,42.1271,42.1473,42.1136,42.1473,10400.0
2012-04-11 13:50:00,62.58,62.62,62.56,62.59,18400.0,42.1473,42.1742,42.1338,42.154,18400.0
2012-04-11 13:55:00,62.58,62.61,62.58,62.61,8400.0,42.1473,42.1675,42.1473,42.1675,8400.0
2012-04-11 14:00:00,62.6,62.61,62.5,62.55,20000.0,42.1607,42.1675,42.0934,42.1271,20000.0
2012-04-11 14:05:00,62.54,62.57,62.5,62.57,20400.0,42.1203,42.1405,42.0934,42.1405,20400.0
2012-04-11 14:10:00,62.58,62.58,62.52,62.52,51900.0,42.1473,42.1473,42.1069,42.1069,51900.0
2012-04-11 14:15:00,62.53,62.55,62.49,62.5,28800.0,42.1136,42.1271,42.0867,42.0934,28800.0
2012-04-11 14:20:00,62.49,62.56,62.47,62.5,24800.0,42.0867,42.1338,42.0732,42.0934,24800.0
2012-04-11 14:25:00,62.51,62.54,62.48,62.54,18300.0,42.1001,42.1203,42.0799,42.1203,18300.0
2012-04-11 14:30:00,62.54,62.54,62.37,62.38,28400.0,42.1203,42.1203,42.0058,42.0126,28400.0
2012-04-11 14:35:00,62.37,62.45,62.37,62.43,22300.0,42.0058,42.0597,42.0058,42.0462,22300.0
2012-04-11 14:40:00,62.42,62.42,62.32,62.32,34600.0,42.0395,42.0395,41.9722,41.9722,34600.0
2012-04-11 14:45:00,62.32,62.36,62.31,62.36,26400.0,41.9722,41.9991,41.9654,41.9991,26400.0
2012-04-11 14:50:00,62.35,62.35,62.3,62.32,19600.0,41.9924,41.9924,41.9587,41.9722,19600.0
2012-04-11 14:55:00,62.33,62.34,62.28,62.29,47500.0,41.9789,41.9856,41.9452,41.952,47500.0
2012-04-11 15:00:00,62.3,62.32,62.26,62.27,47400.0,41.9587,41.9722,41.9317,41.9385,47400.0
2012-04-11 15:05:00,62.28,62.34,62.28,62.3,29500.0,41.9452,41.9856,41.9452,41.9587,29500.0
2012-04-11 15:10:00,62.3,62.32,62.22,62.27,118900.0,41.9587,41.9722,41.9048,41.9385,118900.0
2012-04-11 15:15:00,62.26,62.33,62.25,62.32,32200.0,41.9317,41.9789,41.925,41.9722,32200.0
2012-04-11 15:20:00,62.32,62.33,62.22,62.27,44700.0,41.9722,41.9789,41.9048,41.9385,44700.0
2012-04-11 15:25:00,62.28,62.35,62.27,62.31,122500.0,41.9452,41.9924,41.9385,41.9654,122500.0
2012-04-11 15:30:00,62.31,62.41,62.31,62.41,45400.0,41.9654,42.0328,41.9654,42.0328,45400.0
2012-04-11 15:35:00,62.41,62.43,62.34,62.36,45700.0,42.0328,42.0462,41.9856,41.9991,45700.0
2012-04-11 15:40:00,62.36,62.4,62.36,62.38,45300.0,41.9991,42.026,41.9991,42.0126,45300.0
2012-04-11 15:45:00,62.39,62.4,62.33,62.37,87300.0,42.0193,42.026,41.9789,42.0058,87300.0
2012-04-11 15:50:00,62.38,62.4,62.35,62.39,92400.0,42.0126,42.026,41.9924,42.0193,92400.0
2012-04-11 15:55:00,62.38,62.51,62.38,62.49,260700.0,42.0126,42.1001,42.0126,42.0867,260700.0
2012-04-12 09:30:00,62.57,62.59,62.32,62.49,36400.0,42.1405,42.154,41.9722,42.0867,36400.0
2012-04-12 09:35:00,62.52,62.7,62.52,62.63,27400.0,42.1069,42.2281,42.1069,42.1809,27400.0
2012-04-12 09:40:00,62.63,62.68,62.57,62.58,16200.0,42.1809,42.2146,42.1405,42.1473,16200.0
2012-04-12 09:45:00,62.58,62.63,62.45,62.53,68400.0,42.1473,42.1809,42.0597,42.1136,68400.0
2012-04-12 09:50:00,62.52,62.72,62.5,62.69,49300.0,42.1069,42.2416,42.0934,42.2214,49300.0
2012-04-12 09:55:00,62.7,62.87,62.69,62.86,64900.0,42.2281,42.3426,42.2214,42.3358,64900.0
2012-04-12 10:00:00,62.87,62.9,62.72,62.74,56700.0,42.3426,42.3628,42.2416,42.255,56700.0
2012-04-12 10:05:00,62.74,62.79,62.68,62.7,23100.0,42.255,42.2887,42.2146,42.2281,23100.0
2012-04-12 10:10:00,62.7,62.83,62.7,62.8,32700.0,42.2281,42.3156,42.2281,42.2954,32700.0
2012-04-12 10:15:00,62.79,62.81,62.65,62.65,52900.0,42.2887,42.3022,42.1944,42.1944,52900.0
2012-04-12 10:20:00,62.66,62.76,62.64,62.64,83600.0,42.2011,42.2685,42.1877,42.1877,83600.0
2012-04-12 10:25:00,62.65,62.75,62.61,62.68,50300.0,42.1944,42.2618,42.1675,42.2146,50300.0
2012-04-12 10:30:00,62.68,62.81,62.66,62.77,42000.0,42.2146,42.3022,42.2011,42.2752,42000.0
2012-04-12 10:35:00,62.78,62.84,62.77,62.81,44800.0,42.282,42.3224,42.2752,42.3022,44800.0
2012-04-12 10:40:00,62.8,62.89,62.79,62.85,23500.0,42.2954,42.3561,42.2887,42.3291,23500.0
2012-04-12 10:45:00,62.84,62.96,62.83,62.96,46400.0,42.3224,42.4032,42.3156,42.4032,46400.0
2012-04-12 10:50:00,62.96,63.03,62.95,63.02,54300.0,42.4032,42.4503,42.3965,42.4436,54300.0
2012-04-12 10:55:00,63.03,63.17,63.02,63.16,66000.0,42.4503,42.5446,42.4436,42.5379,66000.0
2012-04-12 11:00:00,63.16,63.33,63.16,63.33,71700.0,42.5379,42.6524,42.5379,42.6524,71700.0
2012-04-12 11:05:00,63.34,63.36,63.21,63.24,39500.0,42.6591,42.6726,42.5716,42.5918,39500.0
2012-04-12 11:10:00,63.24,63.26,63.19,63.24,39400.0,42.5918,42.6052,42.5581,42.5918,39400.0
2012-04-12 11:15:00,63.25,63.32,63.23,63.32,19500.0,42.5985,42.6457,42.585,42.6457,19500.0
2012-04-12 11:20:00,63.32,63.4,63.3,63.37,40500.0,42.6457,42.6995,42.6322,42.6793,40500.0
2012-04-12 11:25:00,63.38,63.4,63.33,63.36,61100.0,42.6861,42.6995,42.6524,42.6726,61100.0
2012-04-12 11:30:00,63.37,63.38,63.32,63.34,55100.0,42.6793,42.6861,42.6457,42.6591,55100.0
2012-04-12 11:35:00,63.35,63.37,63.22,63.22,19400.0,42.6659,42.6793,42.5783,42.5783,19400.0
2012-04-12 11:40:00,63.22,63.22,63.17,63.17,21500.0,42.5783,42.5783,42.5446,42.5446,21500.0
2012-04-12 11:45:00,63.17,63.23,63.17,63.23,14400.0,42.5446,42.585,42.5446,42.585,14400.0
2012-04-12 11:50:00,63.23,63.24,63.17,63.2,20500.0,42.585,42.5918,42.5446,42.5648,20500.0
2012-04-12 11:55:00,63.19,63.23,63.16,63.16,30500.0,42.5581,42.585,42.5379,42.5379,30500.0
2012-04-12 12:00:00,63.16,63.19,63.14,63.17,22000.0,42.5379,42.5581,42.5244,42.5446,22000.0
2012-04-12 12:05:00,63.17,63.19,63.13,63.18,15600.0,42.5446,42.5581,42.5177,42.5514,15600.0
2012-04-12 12:10:00,63.18,63.19,63.12,63.13,19900.0,42.5514,42.5581,42.511,42.5177,19900.0
2012-04-12 12:15:00,63.12,63.17,63.08,63.16,38000.0,42.511,42.5446,42.484,42.5379,38000.0
2012-04-12 12:20:00,63.17,63.24,63.16,63.23,19800.0,42.5446,42.5918,42.5379,42.585,19800.0
2012-04-12 12:25:00,63.22,63.29,63.22,63.24,29000.0,42.5783,42.6254,42.5783,42.5918,29000.0
2012-04-12 12:30:00,63.23,63.32,63.23,63.32,26600.0,42.585,42.6457,42.585,42.6457,26600.0
2012-04-12 12:35:00,63.32,63.32,63.25,63.25,10000.0,42.6457,42.6457,42.5985,42.5985,10000.0
2012-04-12 12:40:00,63.25,63.33,63.24,63.25,26600.0,42.5985,42.6524,42.5918,42.5985,26600.0
2012-04-12 12:45:00,63.25,63.33,63.25,63.32,25600.0,42.5985,42.6524,42.5985,42.6457,25600.0
2012-04-12 12:50:00,63.33,63.38,63.33,63.37,13000.0,42.6524,42.6861,42.6524,42.6793,13000.0
2012-04-12 12:55:00,63.37,63.41,63.35,63.39,25700.0,42.6793,42.7063,42.6659,42.6928,25700.0
2012-04-12 13:00:00,63.39,63.42,63.36,63.37,34300.0,42.6928,42.713,42.6726,42.6793,34300.0
2012-04-12 13:05:00,63.37,63.4,63.35,63.36,23300.0,42.6793,42.6995,42.6659,42.6726,23300.0
2012-04-12 13:10:00,63.37,63.47,63.37,63.47,28900.0,42.6793,42.7467,42.6793,42.7467,28900.0
2012-04-12 13:15:00,63.47,63.48,63.4,63.4,29100.0,42.7467,42.7534,42.6995,42.6995,29100.0
2012-04-12 13:20:00,63.4,63.41,63.38,63.4,13800.0,42.6995,42.7063,42.6861,42.6995,13800.0
2012-04-12 13:25:00,63.39,63.43,63.37,63.4,22200.0,42.6928,42.7197,42.6793,42.6995,22200.0
2012-04-12 13:30:00,63.4,63.43,63.38,63.39,16000.0,42.6995,42.7197,42.6861,42.6928,16000.0
2012-04-12 13:35:00,63.39,63.44,63.39,63.42,11300.0,42.6928,42.7265,42.6928,42.713,11300.0
2012-04-12 13:40:00,63.42,63.44,63.41,63.44,16600.0,42.713,42.7265,42.7063,42.7265,16600.0
2012-04-12 13:45:00,63.44,63.47,63.41,63.41,27100.0,42.7265,42.7467,42.7063,42.7063,27100.0
2012-04-12 13:50:00,63.41,63.41,63.35,63.36,22600.0,42.7063,42.7063,42.6659,42.6726,22600.0
2012-04-12 13:55:00,63.35,63.36,63.31,63.33,32400.0,42.6659,42.6726,42.6389,42.6524,32400.0
2012-04-12 14:00:00,63.33,63.34,63.32,63.33,11200.0,42.6524,42.6591,42.6457,42.6524,11200.0
2012-04-12 14:05:00,63.33,63.34,63.29,63.29,19900.0,42.6524,42.6591,42.6254,42.6254,19900.0
2012-04-12 14:10:00,63.29,63.32,63.28,63.3,10800.0,42.6254,42.6457,42.6187,42.6322,10800.0
2012-04-12 14:15:00,63.3,63.39,63.28,63.38,38800.0,42.6322,42.6928,42.6187,42.6861,38800.0
2012-04-12 14:20:00,63.39,63.45,63.39,63.44,26600.0,42.6928,42.7332,42.6928,42.7265,26600.0
2012-04-12 14:25:00,63.44,63.46,63.4,63.46,46900.0,42.7265,42.7399,42.6995,42.7399,46900.0
2012-04-12 14:30:00,63.47,63.48,63.4,63.43,58400.0,42.7467,42.7534,42.6995,42.7197,58400.0
2012-04-12 14:35:00,63.45,63.49,63.45,63.49,34300.0,42.7332,42.7601,42.7332,42.7601,34300.0
2012-04-12 14:40:00,63.49,63.5,63.42,63.46,81200.0,42.7601,42.7669,42.713,42.7399,81200.0
2012-04-12 14:45:00,63.46,63.48,63.41,63.47,27300.0,42.7399,42.7534,42.7063,42.7467,27300.0
2012-04-12 14:50:00,63.48,63.57,63.47,63.56,37800.0,42.7534,42.814,42.7467,42.8073,37800.0
2012-04-12 14:55:00,63.55,63.55,63.5,63.53,34700.0,42.8006,42.8006,42.7669,42.7871,34700.0
2012-04-12 15:00:00,63.51,63.53,63.46,63.47,18800.0,42.7736,42.7871,42.7399,42.7467,18800.0
2012-04-12 15:05:00,63.46,63.48,63.39,63.39,22800.0,42.7399,42.7534,42.6928,42.6928,22800.0
2012-04-12 15:10:00,63.4,63.41,63.36,63.36,27100.0,42.6995,42.7063,42.6726,42.6726,27100.0
2012-04-12 15:15:00,63.36,63.42,63.36,63.4,41500.0,42.6726,42.713,42.6726,42.6995,41500.0
2012-04-12 15:20:00,63.4,63.41,63.36,63.37,23300.0,42.6995,42.7063,42.6726,42.6793,23300.0
2012-04-12 15:25:00,63.36,63.37,63.33,63.34,31400.0,42.6726,42.6793,42.6524,42.6591,31400.0
2012-04-12 15:30:00,63.34,63.36,63.32,63.35,44700.0,42.6591,42.6726,42.6457,42.6659,44700.0
2012-04-12 15:35:00,63.35,63.45,63.35,63.4,48700.0,42.6659,42.7332,42.6659,42.6995,48700.0
2012-04-12 15:40:00,63.39,63.52,63.39,63.43,97600.0,42.6928,42.7804,42.6928,42.7197,97600.0
2012-04-12 15:45:00,63.43,63.45,63.37,63.41,99100.0,42.7197,42.7332,42.6793,42.7063,99100.0
2012-04-12 15:50:00,63.41,63.43,63.35,63.38,72900.0,42.7063,42.7197,42.6659,42.6861,72900.0
2012-04-12 15:55:00,63.38,63.41,63.31,63.39,162700.0,42.6861,42.7063,42.6389,42.6928,162700.0
2012-04-13 09:30:00,62.84,62.84,62.31,62.37,57400.0,42.5986,42.5986,42.2393,42.28,57400.0
2012-04-13 09:35:00,62.37,62.47,62.16,62.19,56600.0,42.28,42.3478,42.1377,42.158,56600.0
2012-04-13 09:40:00,62.16,62.21,62.01,62.07,108900.0,42.1377,42.1716,42.036,42.0767,108900.0
2012-04-13 09:45:00,62.05,62.16,62.02,62.08,122700.0,42.0631,42.1377,42.0428,42.0834,122700.0
2012-04-13 09:50:00,62.06,62.24,61.98,62.21,94200.0,42.0699,42.1919,42.0156,42.1716,94200.0
2012-04-13 09:55:00,62.21,62.28,61.85,61.87,72200.0,42.1716,42.219,41.9275,41.9411,72200.0
2012-04-13 10:00:00,61.88,61.93,61.71,61.9,80300.0,41.9479,41.9818,41.8326,41.9614,80300.0
2012-04-13 10:05:00,61.91,61.98,61.81,61.98,46600.0,41.9682,42.0156,41.9004,42.0156,46600.0
2012-04-13 10:10:00,61.98,62.19,61.95,62.17,43500.0,42.0156,42.158,41.9953,42.1444,43500.0
2012-04-13 10:15:00,62.15,62.23,62.07,62.11,30300.0,42.1309,42.1851,42.0767,42.1038,30300.0
2012-04-13 10:20:00,62.11,62.13,61.96,61.97,37800.0,42.1038,42.1173,42.0021,42.0089,37800.0
2012-04-13 10:25:00,61.97,62.05,61.91,61.96,54100.0,42.0089,42.0631,41.9682,42.0021,54100.0
2012-04-13 10:30:00,61.96,61.99,61.81,61.84,55900.0,42.0021,42.0224,41.9004,41.9207,55900.0
2012-04-13 10:35:00,61.84,61.84,61.64,61.83,87100.0,41.9207,41.9207,41.7852,41.914,87100.0
2012-04-13 10:40:00,61.83,61.88,61.76,61.78,54000.0,41.914,41.9479,41.8665,41.8801,54000.0
2012-04-13 10:45:00,61.76,61.79,61.7,61.73,59000.0,41.8665,41.8868,41.8258,41.8462,59000.0
2012-04-13 10:50:00,61.72,61.72,61.62,61.62,64400.0,41.8394,41.8394,41.7716,41.7716,64400.0
2012-04-13 10:55:00,61.62,61.68,61.57,61.67,80700.0,41.7716,41.8123,41.7377,41.8055,80700.0
2012-04-13 11:00:00,61.67,61.79,61.65,61.71,45700.0,41.8055,41.8868,41.7919,41.8326,45700.0
2012-04-13 11:05:00,61.71,61.76,61.59,61.61,32600.0,41.8326,41.8665,41.7513,41.7648,32600.0
2012-04-13 11:10:00,61.6,61.61,61.52,61.61,56500.0,41.758,41.7648,41.7038,41.7648,56500.0
2012-04-13 11:15:00,61.61,61.64,61.53,61.58,75900.0,41.7648,41.7852,41.7106,41.7445,75900.0
2012-04-13 11:20:00,61.59,61.77,61.59,61.76,28000.0,41.7513,41.8733,41.7513,41.8665,28000.0
2012-04-13 11:25:00,61.76,61.79,61.71,61.76,26200.0,41.8665,41.8868,41.8326,41.8665,26200.0
2012-04-13 11:30:00,61.74,61.78,61.66,61.73,20100.0,41.853,41.8801,41.7987,41.8462,20100.0
2012-04-13 11:35:00,61.73,61.82,61.72,61.82,14200.0,41.8462,41.9072,41.8394,41.9072,14200.0
2012-04-13 11:40:00,61.84,61.9,61.83,61.9,20700.0,41.9207,41.9614,41.914,41.9614,20700.0
2012-04-13 11:45:00,61.9,62.01,61.9,61.95,29100.0,41.9614,42.036,41.9614,41.9953,29100.0
2012-04-13 11:50:00,61.96,61.98,61.94,61.97,22700.0,42.0021,42.0156,41.9885,42.0089,22700.0
2012-04-13 11:55:00,61.98,61.98,61.87,61.9,30800.0,42.0156,42.0156,41.9411,41.9614,30800.0
2012-04-13 12:00:00,61.9,61.93,61.88,61.89,36500.0,41.9614,41.9818,41.9479,41.9546,36500.0
2012-04-13 12:05:00,61.9,61.9,61.87,61.87,16900.0,41.9614,41.9614,41.9411,41.9411,16900.0
2012-04-13 12:10:00,61.87,61.87,61.77,61.77,19400.0,41.9411,41.9411,41.8733,41.8733,19400.0
2012-04-13 12:15:00,61.77,61.81,61.74,61.78,24900.0,41.8733,41.9004,41.853,41.8801,24900.0
2012-04-13 12:20:00,61.78,61.8,61.74,61.77,12000.0,41.8801,41.8936,41.853,41.8733,12000.0
2012-04-13 12:25:00,61.78,61.78,61.74,61.75,12500.0,41.8801,41.8801,41.853,41.8597,12500.0
2012-04-13 12:30:00,61.75,61.77,61.74,61.75,7800.0,41.8597,41.8733,41.853,41.8597,7800.0
2012-04-13 12:35:00,61.75,61.82,61.74,61.8,16800.0,41.8597,41.9072,41.853,41.8936,16800.0
2012-04-13 12:40:00,61.8,61.86,61.78,61.85,11600.0,41.8936,41.9343,41.8801,41.9275,11600.0
2012-04-13 12:45:00,61.86,61.87,61.82,61.82,12700.0,41.9343,41.9411,41.9072,41.9072,12700.0
2012-04-13 12:50:00,61.82,61.86,61.77,61.79,17000.0,41.9072,41.9343,41.8733,41.8868,17000.0
2012-04-13 12:55:00,61.8,61.82,61.78,61.79,13600.0,41.8936,41.9072,41.8801,41.8868,13600.0
2012-04-13 13:00:00,61.79,61.84,61.76,61.84,28300.0,41.8868,41.9207,41.8665,41.9207,28300.0
2012-04-13 13:05:00,61.84,61.89,61.84,61.84,7500.0,41.9207,41.9546,41.9207,41.9207,7500.0
2012-04-13 13:10:00,61.83,61.91,61.83,61.9,19800.0,41.914,41.9682,41.914,41.9614,19800.0
2012-04-13 13:15:00,61.9,61.9,61.83,61.83,22600.0,41.9614,41.9614,41.914,41.914,22600.0
2012-04-13 13:20:00,61.83,61.88,61.8,61.87,18000.0,41.914,41.9479,41.8936,41.9411,18000.0
2012-04-13 13:25:00,61.87,61.9,61.79,61.8,22300.0,41.9411,41.9614,41.8868,41.8936,22300.0
2012-04-13 13:30:00,61.81,61.83,61.77,61.83,19500.0,41.9004,41.914,41.8733,41.914,19500.0
2012-04-13 13:35:00,61.84,61.94,61.82,61.9,59000.0,41.9207,41.9885,41.9072,41.9614,59000.0
2012-04-13 13:40:00,61.9,61.91,61.79,61.83,28600.0,41.9614,41.9682,41.8868,41.914,28600.0
2012-04-13 13:45:00,61.83,61.84,61.76,61.78,18300.0,41.914,41.9207,41.8665,41.8801,18300.0
2012-04-13 13:50:00,61.8,61.87,61.8,61.81,19300.0,41.8936,41.9411,41.8936,41.9004,19300.0
2012-04-13 13:55:00,61.82,61.84,61.79,61.8,65400.0,41.9072,41.9207,41.8868,41.8936,65400.0
2012-04-13 14:00:00,61.8,61.83,61.77,61.78,71400.0,41.8936,41.914,41.8733,41.8801,71400.0
2012-04-13 14:05:00,61.79,61.87,61.79,61.85,28800.0,41.8868,41.9411,41.8868,41.9275,28800.0
2012-04-13 14:10:00,61.85,61.88,61.84,61.87,18600.0,41.9275,41.9479,41.9207,41.9411,18600.0
2012-04-13 14:15:00,61.86,61.88,61.83,61.85,16200.0,41.9343,41.9479,41.914,41.9275,16200.0
2012-04-13 14:20:00,61.86,61.91,61.84,61.9,44300.0,41.9343,41.9682,41.9207,41.9614,44300.0
2012-04-13 14:25:00,61.89,61.91,61.78,61.81,31100.0,41.9546,41.9682,41.8801,41.9004,31100.0
2012-04-13 14:30:00,61.81,61.89,61.8,61.86,36700.0,41.9004,41.9546,41.8936,41.9343,36700.0
2012-04-13 14:35:00,61.86,61.89,61.79,61.8,35500.0,41.9343,41.9546,41.8868,41.8936,35500.0
2012-04-13 14:40:00,61.81,61.86,61.79,61.8,12400.0,41.9004,41.9343,41.8868,41.8936,12400.0
2012-04-13 14:45:00,61.8,61.89,61.8,61.87,21200.0,41.8936,41.9546,41.8936,41.9411,21200.0
2012-04-13 14:50:00,61.88,61.88,61.83,61.86,16300.0,41.9479,41.9479,41.914,41.9343,16300.0
2012-04-13 14:55:00,61.87,61.87,61.78,61.81,13900.0,41.9411,41.9411,41.8801,41.9004,13900.0
2012-04-13 15:00:00,61.81,61.82,61.79,61.79,7400.0,41.9004,41.9072,41.8868,41.8868,7400.0
2012-04-13 15:05:00,61.79,61.87,61.79,61.85,22100.0,41.8868,41.9411,41.8868,41.9275,22100.0
2012-04-13 15:10:00,61.85,61.85,61.81,61.85,14600.0,41.9275,41.9275,41.9004,41.9275,14600.0
2012-04-13 15:15:00,61.85,61.86,61.83,61.84,34200.0,41.9275,41.9343,41.914,41.9207,34200.0
2012-04-13 15:20:00,61.84,61.86,61.8,61.83,23000.0,41.9207,41.9343,41.8936,41.914,23000.0
2012-04-13 15:25:00,61.83,61.83,61.71,61.71,23400.0,41.914,41.914,41.8326,41.8326,23400.0
2012-04-13 15:30:00,61.71,61.77,61.61,61.63,58900.0,41.8326,41.8733,41.7648,41.7784,58900.0
2012-04-13 15:35:00,61.62,61.64,61.46,61.47,76900.0,41.7716,41.7852,41.6631,41.6699,76900.0
2012-04-13 15:40:00,61.48,61.53,61.45,61.51,65500.0,41.6767,41.7106,41.6564,41.697,65500.0
2012-04-13 15:45:00,61.51,61.58,61.4,61.44,113000.0,41.697,41.7445,41.6225,41.6496,113000.0
2012-04-13 15:50:00,61.44,61.49,61.25,61.3,104000.0,41.6496,41.6835,41.5208,41.5547,104000.0
2012-04-13 15:55:00,61.3,61.39,61.27,61.35,331100.0,41.5547,41.6157,41.5343,41.5886,331100.0
2012-04-16 09:30:00,61.9,62.3,61.81,62.16,52400.0,41.9614,42.2326,41.9004,42.1377,52400.0
2012-04-16 09:35:00,62.15,62.21,61.88,61.96,18800.0,42.1309,42.1716,41.9479,42.0021,18800.0
2012-04-16 09:40:00,61.98,62.18,61.9,62.03,44000.0,42.0156,42.1512,41.9614,42.0495,44000.0
2012-04-16 09:45:00,62.07,62.16,61.97,62.16,49000.0,42.0767,42.1377,42.0089,42.1377,49000.0
2012-04-16 09:50:00,62.14,62.15,62.04,62.11,41900.0,42.1241,42.1309,42.0563,42.1038,41900.0
2012-04-16 09:55:00,62.11,62.13,62.01,62.04,42000.0,42.1038,42.1173,42.036,42.0563,42000.0
2012-04-16 10:00:00,62.02,62.04,61.86,61.97,64900.0,42.0428,42.0563,41.9343,42.0089,64900.0
2012-04-16 10:05:00,61.94,62.09,61.93,61.99,49300.0,41.9885,42.0902,41.9818,42.0224,49300.0
2012-04-16 10:10:00,61.99,62.0,61.44,61.52,84700.0,42.0224,42.0292,41.6496,41.7038,84700.0
2012-04-16 10:15:00,61.52,61.67,61.48,61.66,61700.0,41.7038,41.8055,41.6767,41.7987,61700.0
2012-04-16 10:20:00,61.63,61.71,61.48,61.64,69000.0,41.7784,41.8326,41.6767,41.7852,69000.0
2012-04-16 10:25:00,61.64,61.82,61.53,61.73,69800.0,41.7852,41.9072,41.7106,41.8462,69800.0
2012-04-16 10:30:00,61.74,61.82,61.69,61.75,54000.0,41.853,41.9072,41.8191,41.8597,54000.0
2012-04-16 10:35:00,61.76,61.83,61.55,61.66,46600.0,41.8665,41.914,41.7242,41.7987,46600.0
2012-04-16 10:40:00,61.65,61.84,61.65,61.7,43600.0,41.7919,41.9207,41.7919,41.8258,43600.0
2012-04-16 10:45:00,61.69,61.96,61.69,61.92,46000.0,41.8191,42.0021,41.8191,41.975,46000.0
2012-04-16 10:50:00,61.96,61.99,61.86,61.95,22700.0,42.0021,42.0224,41.9343,41.9953,22700.0
2012-04-16 10:55:00,61.96,62.07,61.92,61.94,42200.0,42.0021,42.0767,41.975,41.9885,42200.0
2012-04-16 11:00:00,61.93,62.1,61.91,62.04,46200.0,41.9818,42.097,41.9682,42.0563,46200.0
2012-04-16 11:05:00,62.03,62.13,61.98,62.13,99500.0,42.0495,42.1173,42.0156,42.1173,99500.0
2012-04-16 11:10:00,62.11,62.21,62.1,62.19,30500.0,42.1038,42.1716,42.097,42.158,30500.0
2012-04-16 11:15:00,62.19,62.22,62.12,62.16,41100.0,42.158,42.1783,42.1106,42.1377,41100.0
2012-04-16 11:20:00,62.17,62.24,62.13,62.16,31900.0,42.1444,42.1919,42.1173,42.1377,31900.0
2012-04-16 11:25:00,62.15,62.17,62.07,62.1,71800.0,42.1309,42.1444,42.0767,42.097,71800.0
2012-04-16 11:30:00,62.11,62.11,61.83,61.84,58100.0,42.1038,42.1038,41.914,41.9207,58100.0
2012-04-16 11:35:00,61.83,61.94,61.78,61.89,28400.0,41.914,41.9885,41.8801,41.9546,28400.0
2012-04-16 11:40:00,61.87,61.95,61.84,61.91,24900.0,41.9411,41.9953,41.9207,41.9682,24900.0
2012-04-16 11:45:00,61.89,61.95,61.81,61.84,18200.0,41.9546,41.9953,41.9004,41.9207,18200.0
2012-04-16 11:50:00,61.8,61.91,61.77,61.8,22500.0,41.8936,41.9682,41.8733,41.8936,22500.0
2012-04-16 11:55:00,61.81,61.88,61.79,61.79,19700.0,41.9004,41.9479,41.8868,41.8868,19700.0
2012-04-16 12:00:00,61.79,62.07,61.75,62.03,46400.0,41.8868,42.0767,41.8597,42.0495,46400.0
2012-04-16 12:05:00,62.04,62.05,61.83,61.83,25700.0,42.0563,42.0631,41.914,41.914,25700.0
2012-04-16 12:10:00,61.85,61.9,61.81,61.83,14500.0,41.9275,41.9614,41.9004,41.914,14500.0
2012-04-16 12:15:00,61.83,61.9,61.77,61.84,19200.0,41.914,41.9614,41.8733,41.9207,19200.0
2012-04-16 12:20:00,61.83,61.84,61.74,61.8,20100.0,41.914,41.9207,41.853,41.8936,20100.0
2012-04-16 12:25:00,61.81,61.9,61.79,61.82,26000.0,41.9004,41.9614,41.8868,41.9072,26000.0
2012-04-16 12:30:00,61.81,61.88,61.74,61.75,16900.0,41.9004,41.9479,41.853,41.8597,16900.0
2012-04-16 12:35:00,61.74,61.86,61.72,61.86,21900.0,41.853,41.9343,41.8394,41.9343,21900.0
2012-04-16 12:40:00,61.86,61.96,61.81,61.89,21000.0,41.9343,42.0021,41.9004,41.9546,21000.0
2012-04-16 12:45:00,61.89,61.91,61.85,61.91,11000.0,41.9546,41.9682,41.9275,41.9682,11000.0
2012-04-16 12:50:00,61.91,61.91,61.81,61.88,20600.0,41.9682,41.9682,41.9004,41.9479,20600.0
2012-04-16 12:55:00,61.88,62.04,61.85,62.02,32300.0,41.9479,42.0563,41.9275,42.0428,32300.0
2012-04-16 13:00:00,62.01,62.01,61.93,61.97,36700.0,42.036,42.036,41.9818,42.0089,36700.0
2012-04-16 13:05:00,61.97,62.04,61.93,62.02,49400.0,42.0089,42.0563,41.9818,42.0428,49400.0
2012-04-16 13:10:00,62.02,62.02,61.94,61.95,13900.0,42.0428,42.0428,41.9885,41.9953,13900.0
2012-04-16 13:15:00,61.95,62.11,61.94,62.07,28500.0,41.9953,42.1038,41.9885,42.0767,28500.0
2012-04-16 13:20:00,62.06,62.18,62.05,62.06,18900.0,42.0699,42.1512,42.0631,42.0699,18900.0
2012-04-16 13:25:00,62.07,62.11,61.93,62.05,34000.0,42.0767,42.1038,41.9818,42.0631,34000.0
2012-04-16 13:30:00,62.04,62.13,62.02,62.12,23000.0,42.0563,42.1173,42.0428,42.1106,23000.0
2012-04-16 13:35:00,62.14,62.23,62.1,62.2,23900.0,42.1241,42.1851,42.097,42.1648,23900.0
2012-04-16 13:40:00,62.19,62.42,62.17,62.42,54600.0,42.158,42.3139,42.1444,42.3139,54600.0
2012-04-16 13:45:00,62.42,62.51,62.34,62.38,47900.0,42.3139,42.3749,42.2597,42.2868,47900.0
2012-04-16 13:50:00,62.39,62.47,62.35,62.4,33300.0,42.2936,42.3478,42.2665,42.3004,33300.0
2012-04-16 13:55:00,62.38,62.55,62.38,62.47,40500.0,42.2868,42.402,42.2868,42.3478,40500.0
2012-04-16 14:00:00,62.48,62.53,62.38,62.38,32200.0,42.3546,42.3885,42.2868,42.2868,32200.0
2012-04-16 14:05:00,62.39,62.4,62.32,62.33,34700.0,42.2936,42.3004,42.2461,42.2529,34700.0
2012-04-16 14:10:00,62.33,62.4,62.28,62.35,45700.0,42.2529,42.3004,42.219,42.2665,45700.0
2012-04-16 14:15:00,62.36,62.39,62.32,62.32,11000.0,42.2732,42.2936,42.2461,42.2461,11000.0
2012-04-16 14:20:00,62.32,62.35,62.24,62.26,25800.0,42.2461,42.2665,42.1919,42.2055,25800.0
2012-04-16 14:25:00,62.26,62.29,62.21,62.25,62100.0,42.2055,42.2258,42.1716,42.1987,62100.0
2012-04-16 14:30:00,62.24,62.35,62.23,62.32,29600.0,42.1919,42.2665,42.1851,42.2461,29600.0
2012-04-16 14:35:00,62.31,62.37,62.27,62.3,29100.0,42.2393,42.28,42.2122,42.2326,29100.0
2012-04-16 14:40:00,62.3,62.33,62.23,62.26,29400.0,42.2326,42.2529,42.1851,42.2055,29400.0
2012-04-16 14:45:00,62.26,62.26,62.17,62.19,19800.0,42.2055,42.2055,42.1444,42.158,19800.0
2012-04-16 14:50:00,62.2,62.29,62.2,62.26,22100.0,42.1648,42.2258,42.1648,42.2055,22100.0
2012-04-16 14:55:00,62.26,62.27,62.19,62.22,43700.0,42.2055,42.2122,42.158,42.1783,43700.0
2012-04-16 15:00:00,62.22,62.28,62.15,62.16,47200.0,42.1783,42.219,42.1309,42.1377,47200.0
2012-04-16 15:05:00,62.15,62.24,62.15,62.19,26400.0,42.1309,42.1919,42.1309,42.158,26400.0
2012-04-16 15:10:00,62.2,62.25,62.18,62.21,25800.0,42.1648,42.1987,42.1512,42.1716,25800.0
2012-04-16 15:15:00,62.2,62.23,62.19,62.22,29200.0,42.1648,42.1851,42.158,42.1783,29200.0
2012-04-16 15:20:00,62.23,62.25,62.14,62.17,37200.0,42.1851,42.1987,42.1241,42.1444,37200.0
2012-04-16 15:25:00,62.16,62.24,62.12,62.2,37700.0,42.1377,42.1919,42.1106,42.1648,37700.0
2012-04-16 15:30:00,62.2,62.29,62.19,62.21,49100.0,42.1648,42.2258,42.158,42.1716,49100.0
2012-04-16 15:35:00,62.21,62.31,62.19,62.26,44900.0,42.1716,42.2393,42.158,42.2055,44900.0
2012-04-16 15:40:00,62.26,62.31,62.21,62.28,41000.0,42.2055,42.2393,42.1716,42.219,41000.0
2012-04-16 15:45:00,62.28,62.3,62.17,62.21,66600.0,42.219,42.2326,42.1444,42.1716,66600.0
2012-04-16 15:50:00,62.2,62.22,62.13,62.15,62800.0,42.1648,42.1783,42.1173,42.1309,62800.0
2012-04-16 15:55:00,62.15,62.24,62.13,62.13,135600.0,42.1309,42.1919,42.1173,42.1173,135600.0
2012-04-17 09:30:00,62.52,62.89,62.52,62.75,86700.0,42.3817,42.6325,42.3817,42.5376,86700.0
2012-04-17 09:35:00,62.79,62.99,62.73,62.83,39700.0,42.5647,42.7003,42.5241,42.5919,39700.0
2012-04-17 09:40:00,62.81,62.84,62.59,62.59,29100.0,42.5783,42.5986,42.4292,42.4292,29100.0
2012-04-17 09:45:00,62.6,62.73,62.5,62.7,88400.0,42.4359,42.5241,42.3681,42.5037,88400.0
2012-04-17 09:50:00,62.69,62.86,62.66,62.79,47300.0,42.4969,42.6122,42.4766,42.5647,47300.0
2012-04-17 09:55:00,62.78,62.89,62.76,62.82,27400.0,42.558,42.6325,42.5444,42.5851,27400.0
2012-04-17 10:00:00,62.84,62.84,62.62,62.78,47500.0,42.5986,42.5986,42.4495,42.558,47500.0
2012-04-17 10:05:00,62.79,62.94,62.76,62.84,77500.0,42.5647,42.6664,42.5444,42.5986,77500.0
2012-04-17 10:10:00,62.83,63.07,62.79,63.05,73400.0,42.5919,42.7545,42.5647,42.741,73400.0
2012-04-17 10:15:00,63.05,63.24,63.0,63.21,61700.0,42.741,42.8698,42.7071,42.8495,61700.0
2012-04-17 10:20:00,63.21,63.27,63.14,63.23,98200.0,42.8495,42.8901,42.802,42.863,98200.0
2012-04-17 10:25:00,63.22,63.26,63.15,63.18,47600.0,42.8562,42.8833,42.8088,42.8291,47600.0
2012-04-17 10:30:00,63.19,63.2,63.13,63.14,23400.0,42.8359,42.8427,42.7952,42.802,23400.0
2012-04-17 10:35:00,63.13,63.16,63.05,63.05,26900.0,42.7952,42.8156,42.741,42.741,26900.0
2012-04-17 10:40:00,63.05,63.15,63.04,63.08,42300.0,42.741,42.8088,42.7342,42.7613,42300.0
2012-04-17 10:45:00,63.08,63.19,63.07,63.11,23700.0,42.7613,42.8359,42.7545,42.7817,23700.0
2012-04-17 10:50:00,63.1,63.2,63.06,63.18,33900.0,42.7749,42.8427,42.7478,42.8291,33900.0
2012-04-17 10:55:00,63.18,63.22,63.13,63.15,26500.0,42.8291,42.8562,42.7952,42.8088,26500.0
2012-04-17 11:00:00,63.14,63.27,63.14,63.25,53100.0,42.802,42.8901,42.802,42.8766,53100.0
2012-04-17 11:05:00,63.25,63.32,63.23,63.28,32900.0,42.8766,42.924,42.863,42.8969,32900.0
2012-04-17 11:10:00,63.29,63.29,63.19,63.25,21300.0,42.9037,42.9037,42.8359,42.8766,21300.0
2012-04-17 11:15:00,63.26,63.31,63.2,63.31,26600.0,42.8833,42.9172,42.8427,42.9172,26600.0
2012-04-17 11:20:00,63.31,63.38,63.22,63.27,30100.0,42.9172,42.9647,42.8562,42.8901,30100.0
2012-04-17 11:25:00,63.25,63.27,63.15,63.19,27000.0,42.8766,42.8901,42.8088,42.8359,27000.0
2012-04-17 11:30:00,63.2,63.24,63.15,63.23,26900.0,42.8427,42.8698,42.8088,42.863,26900.0
2012-04-17 11:35:00,63.23,63.26,63.19,63.2,25900.0,42.863,42.8833,42.8359,42.8427,25900.0
2012-04-17 11:40:00,63.21,63.21,63.18,63.2,22500.0,42.8495,42.8495,42.8291,42.8427,22500.0
2012-04-17 11:45:00,63.2,63.23,63.19,63.2,14400.0,42.8427,42.863,42.8359,42.8427,14400.0
2012-04-17 11:50:00,63.19,63.26,63.18,63.25,15800.0,42.8359,42.8833,42.8291,42.8766,15800.0
2012-04-17 11:55:00,63.24,63.32,63.23,63.32,20100.0,42.8698,42.924,42.863,42.924,20100.0
2012-04-17 12:00:00,63.32,63.43,63.32,63.41,20900.0,42.924,42.9986,42.924,42.985,20900.0
2012-04-17 12:05:00,63.4,63.4,63.34,63.38,13500.0,42.9782,42.9782,42.9376,42.9647,13500.0
2012-04-17 12:10:00,63.38,63.48,63.36,63.46,46100.0,42.9647,43.0325,42.9511,43.0189,46100.0
2012-04-17 12:15:00,63.47,63.52,63.44,63.52,39200.0,43.0257,43.0596,43.0054,43.0596,39200.0
2012-04-17 12:20:00,63.52,63.6,63.52,63.57,29600.0,43.0596,43.1138,43.0596,43.0935,29600.0
2012-04-17 12:25:00,63.58,63.58,63.51,63.52,21200.0,43.1003,43.1003,43.0528,43.0596,21200.0
2012-04-17 12:30:00,63.53,63.54,63.46,63.47,30300.0,43.0664,43.0732,43.0189,43.0257,30300.0
2012-04-17 12:35:00,63.47,63.49,63.44,63.45,14400.0,43.0257,43.0393,43.0054,43.0121,14400.0
2012-04-17 12:40:00,63.45,63.46,63.44,63.45,15400.0,43.0121,43.0189,43.0054,43.0121,15400.0
2012-04-17 12:45:00,63.45,63.48,63.43,63.47,36600.0,43.0121,43.0325,42.9986,43.0257,36600.0
2012-04-17 12:50:00,63.47,63.47,63.39,63.39,19900.0,43.0257,43.0257,42.9715,42.9715,19900.0
2012-04-17 12:55:00,63.41,63.41,63.37,63.37,7400.0,42.985,42.985,42.9579,42.9579,7400.0
2012-04-17 13:00:00,63.38,63.4,63.32,63.4,16100.0,42.9647,42.9782,42.924,42.9782,16100.0
2012-04-17 13:05:00,63.39,63.4,63.36,63.37,16700.0,42.9715,42.9782,42.9511,42.9579,16700.0
2012-04-17 13:10:00,63.37,63.41,63.36,63.36,8500.0,42.9579,42.985,42.9511,42.9511,8500.0
2012-04-17 13:15:00,63.35,63.4,63.34,63.4,10200.0,42.9444,42.9782,42.9376,42.9782,10200.0
2012-04-17 13:20:00,63.41,63.43,63.4,63.42,5200.0,42.985,42.9986,42.9782,42.9918,5200.0
2012-04-17 13:25:00,63.42,63.46,63.39,63.46,18900.0,42.9918,43.0189,42.9715,43.0189,18900.0
2012-04-17 13:30:00,63.45,63.54,63.45,63.54,58200.0,43.0121,43.0732,43.0121,43.0732,58200.0
2012-04-17 13:35:00,63.53,63.66,63.53,63.66,45800.0,43.0664,43.1545,43.0664,43.1545,45800.0
2012-04-17 13:40:00,63.65,63.67,63.58,63.59,38000.0,43.1477,43.1613,43.1003,43.107,38000.0
2012-04-17 13:45:00,63.59,63.61,63.55,63.57,16300.0,43.107,43.1206,43.0799,43.0935,16300.0
2012-04-17 13:50:00,63.56,63.57,63.53,63.55,22300.0,43.0867,43.0935,43.0664,43.0799,22300.0
2012-04-17 13:55:00,63.54,63.59,63.49,63.55,21700.0,43.0732,43.107,43.0393,43.0799,21700.0
2012-04-17 14:00:00,63.55,63.58,63.51,63.51,31100.0,43.0799,43.1003,43.0528,43.0528,31100.0
2012-04-17 14:05:00,63.52,63.56,63.5,63.5,21100.0,43.0596,43.0867,43.046,43.046,21100.0
2012-04-17 14:10:00,63.51,63.53,63.49,63.5,24500.0,43.0528,43.0664,43.0393,43.046,24500.0
2012-04-17 14:15:00,63.5,63.53,63.49,63.53,24100.0,43.046,43.0664,43.0393,43.0664,24100.0
2012-04-17 14:20:00,63.54,63.56,63.49,63.5,28600.0,43.0732,43.0867,43.0393,43.046,28600.0
2012-04-17 14:25:00,63.5,63.54,63.49,63.54,21600.0,43.046,43.0732,43.0393,43.0732,21600.0
2012-04-17 14:30:00,63.53,63.58,63.52,63.57,20100.0,43.0664,43.1003,43.0596,43.0935,20100.0
2012-04-17 14:35:00,63.59,63.59,63.53,63.55,19400.0,43.107,43.107,43.0664,43.0799,19400.0
2012-04-17 14:40:00,63.55,63.56,63.47,63.48,20400.0,43.0799,43.0867,43.0257,43.0325,20400.0
2012-04-17 14:45:00,63.47,63.5,63.38,63.38,34600.0,43.0257,43.046,42.9647,42.9647,34600.0
2012-04-17 14:50:00,63.38,63.42,63.32,63.34,32900.0,42.9647,42.9918,42.924,42.9376,32900.0
2012-04-17 14:55:00,63.34,63.39,63.34,63.38,17100.0,42.9376,42.9715,42.9376,42.9647,17100.0
2012-04-17 15:00:00,63.37,63.39,63.32,63.39,19500.0,42.9579,42.9715,42.924,42.9715,19500.0
2012-04-17 15:05:00,63.39,63.42,63.38,63.4,58200.0,42.9715,42.9918,42.9647,42.9782,58200.0
2012-04-17 15:10:00,63.4,63.48,63.39,63.4,121100.0,42.9782,43.0325,42.9715,42.9782,121100.0
2012-04-17 15:15:00,63.41,63.41,63.39,63.41,71300.0,42.985,42.985,42.9715,42.985,71300.0
2012-04-17 15:20:00,63.4,63.51,63.4,63.51,69900.0,42.9782,43.0528,42.9782,43.0528,69900.0
2012-04-17 15:25:00,63.51,63.57,63.51,63.55,104400.0,43.0528,43.0935,43.0528,43.0799,104400.0
2012-04-17 15:30:00,63.55,63.57,63.53,63.53,57100.0,43.0799,43.0935,43.0664,43.0664,57100.0
2012-04-17 15:35:00,63.53,63.55,63.47,63.49,70200.0,43.0664,43.0799,43.0257,43.0393,70200.0
2012-04-17 15:40:00,63.49,63.55,63.49,63.54,88800.0,43.0393,43.0799,43.0393,43.0732,88800.0
2012-04-17 15:45:00,63.54,63.54,63.45,63.45,103300.0,43.0732,43.0732,43.0121,43.0121,103300.0
2012-04-17 15:50:00,63.46,63.57,63.42,63.44,168000.0,43.0189,43.0935,42.9918,43.0054,168000.0
2012-04-17 15:55:00,63.44,63.5,63.36,63.38,276000.0,43.0054,43.046,42.9511,42.9647,276000.0
2012-04-18 09:30:00,63.96,64.61,63.31,64.25,246800.0,43.3579,43.7985,42.9172,43.5545,246800.0
2012-04-18 09:35:00,64.25,64.29,64.03,64.15,122600.0,43.5545,43.5816,43.4053,43.4867,122600.0
2012-04-18 09:40:00,64.15,64.2,63.93,64.12,58400.0,43.4867,43.5206,43.3375,43.4663,58400.0
2012-04-18 09:45:00,64.14,64.23,64.11,64.22,113200.0,43.4799,43.5409,43.4596,43.5341,113200.0
2012-04-18 09:50:00,64.23,64.49,64.12,64.48,180000.0,43.5409,43.7172,43.4663,43.7104,180000.0
2012-04-18 09:55:00,64.47,64.5,64.28,64.31,112400.0,43.7036,43.7239,43.5748,43.5951,112400.0
2012-04-18 10:00:00,64.3,64.48,64.21,64.47,138200.0,43.5884,43.7104,43.5273,43.7036,138200.0
2012-04-18 10:05:00,64.47,64.69,64.14,64.39,144800.0,43.7036,43.8527,43.4799,43.6494,144800.0
2012-04-18 10:10:00,64.42,64.54,64.24,64.35,48900.0,43.6697,43.751,43.5477,43.6222,48900.0
2012-04-18 10:15:00,64.33,64.39,64.17,64.18,61800.0,43.6087,43.6494,43.5002,43.507,61800.0
2012-04-18 10:20:00,64.2,64.4,64.18,64.39,37200.0,43.5206,43.6561,43.507,43.6494,37200.0
2012-04-18 10:25:00,64.4,64.56,64.35,64.56,77400.0,43.6561,43.7646,43.6222,43.7646,77400.0
2012-04-18 10:30:00,64.55,64.55,64.41,64.51,79800.0,43.7578,43.7578,43.6629,43.7307,79800.0
2012-04-18 10:35:00,64.52,64.84,64.52,64.79,114500.0,43.7375,43.9544,43.7375,43.9205,114500.0
2012-04-18 10:40:00,64.81,64.82,64.63,64.66,130200.0,43.9341,43.9409,43.8121,43.8324,130200.0
2012-04-18 10:45:00,64.66,64.76,64.65,64.75,124100.0,43.8324,43.9002,43.8256,43.8934,124100.0
2012-04-18 10:50:00,64.75,64.75,64.66,64.71,43100.0,43.8934,43.8934,43.8324,43.8663,43100.0
2012-04-18 10:55:00,64.71,64.71,64.62,64.64,38900.0,43.8663,43.8663,43.8053,43.8188,38900.0
2012-04-18 11:00:00,64.64,64.66,64.47,64.47,33200.0,43.8188,43.8324,43.7036,43.7036,33200.0
2012-04-18 11:05:00,64.47,64.47,64.25,64.37,37200.0,43.7036,43.7036,43.5545,43.6358,37200.0
2012-04-18 11:10:00,64.37,64.44,64.23,64.25,31100.0,43.6358,43.6833,43.5409,43.5545,31100.0
2012-04-18 11:15:00,64.23,64.27,64.19,64.24,38400.0,43.5409,43.568,43.5138,43.5477,38400.0
2012-04-18 11:20:00,64.23,64.24,64.16,64.21,21500.0,43.5409,43.5477,43.4934,43.5273,21500.0
2012-04-18 11:25:00,64.21,64.25,64.05,64.15,38900.0,43.5273,43.5545,43.4189,43.4867,38900.0
2012-04-18 11:30:00,64.15,64.16,63.88,63.89,29400.0,43.4867,43.4934,43.3036,43.3104,29400.0
2012-04-18 11:35:00,63.89,63.92,63.86,63.9,29800.0,43.3104,43.3308,43.2901,43.3172,29800.0
2012-04-18 11:40:00,63.89,63.92,63.81,63.9,34000.0,43.3104,43.3308,43.2562,43.3172,34000.0
2012-04-18 11:45:00,63.91,63.96,63.86,63.96,36000.0,43.324,43.3579,43.2901,43.3579,36000.0
2012-04-18 11:50:00,63.96,64.05,63.94,64.03,32600.0,43.3579,43.4189,43.3443,43.4053,32600.0
2012-04-18 11:55:00,64.03,64.04,63.96,63.96,23500.0,43.4053,43.4121,43.3579,43.3579,23500.0
2012-04-18 12:00:00,63.97,64.07,63.97,64.07,22300.0,43.3646,43.4324,43.3646,43.4324,22300.0
2012-04-18 12:05:00,64.07,64.08,64.03,64.06,20700.0,43.4324,43.4392,43.4053,43.4257,20700.0
2012-04-18 12:10:00,64.06,64.12,64.03,64.12,25300.0,43.4257,43.4663,43.4053,43.4663,25300.0
2012-04-18 12:15:00,64.12,64.13,64.09,64.09,10200.0,43.4663,43.4731,43.446,43.446,10200.0
2012-04-18 12:20:00,64.09,64.16,64.07,64.16,24100.0,43.446,43.4934,43.4324,43.4934,24100.0
2012-04-18 12:25:00,64.16,64.17,64.08,64.09,15100.0,43.4934,43.5002,43.4392,43.446,15100.0
2012-04-18 12:30:00,64.08,64.09,64.01,64.03,24300.0,43.4392,43.446,43.3918,43.4053,24300.0
2012-04-18 12:35:00,64.03,64.06,63.98,63.98,15400.0,43.4053,43.4257,43.3714,43.3714,15400.0
2012-04-18 12:40:00,63.99,63.99,63.93,63.97,9600.0,43.3782,43.3782,43.3375,43.3646,9600.0
2012-04-18 12:45:00,63.97,63.97,63.87,63.87,12900.0,43.3646,43.3646,43.2969,43.2969,12900.0
2012-04-18 12:50:00,63.87,63.92,63.85,63.9,11300.0,43.2969,43.3308,43.2833,43.3172,11300.0
2012-04-18 12:55:00,63.9,63.91,63.88,63.89,9500.0,43.3172,43.324,43.3036,43.3104,9500.0
2012-04-18 13:00:00,63.89,63.89,63.83,63.84,11900.0,43.3104,43.3104,43.2697,43.2765,11900.0
2012-04-18 13:05:00,63.84,63.95,63.84,63.95,13600.0,43.2765,43.3511,43.2765,43.3511,13600.0
2012-04-18 13:10:00,63.95,63.96,63.93,63.94,14700.0,43.3511,43.3579,43.3375,43.3443,14700.0
2012-04-18 13:15:00,63.94,63.94,63.82,63.87,15400.0,43.3443,43.3443,43.263,43.2969,15400.0
2012-04-18 13:20:00,63.87,63.87,63.82,63.83,9100.0,43.2969,43.2969,43.263,43.2697,9100.0
2012-04-18 13:25:00,63.83,63.84,63.8,63.82,13800.0,43.2697,43.2765,43.2494,43.263,13800.0
2012-04-18 13:30:00,63.81,63.85,63.76,63.78,18900.0,43.2562,43.2833,43.2223,43.2358,18900.0
2012-04-18 13:35:00,63.77,63.78,63.67,63.67,30000.0,43.2291,43.2358,43.1613,43.1613,30000.0
2012-04-18 13:40:00,63.67,63.71,63.62,63.71,22800.0,43.1613,43.1884,43.1274,43.1884,22800.0
2012-04-18 13:45:00,63.71,63.75,63.67,63.74,16100.0,43.1884,43.2155,43.1613,43.2087,16100.0
2012-04-18 13:50:00,63.74,63.78,63.7,63.76,14700.0,43.2087,43.2358,43.1816,43.2223,14700.0
2012-04-18 13:55:00,63.76,63.78,63.7,63.73,22400.0,43.2223,43.2358,43.1816,43.202,22400.0
2012-04-18 14:00:00,63.72,63.74,63.7,63.72,23900.0,43.1952,43.2087,43.1816,43.1952,23900.0
2012-04-18 14:05:00,63.72,63.73,63.7,63.71,25200.0,43.1952,43.202,43.1816,43.1884,25200.0
2012-04-18 14:10:00,63.71,63.73,63.7,63.73,31800.0,43.1884,43.202,43.1816,43.202,31800.0
2012-04-18 14:15:00,63.73,63.73,63.7,63.71,24500.0,43.202,43.202,43.1816,43.1884,24500.0
2012-04-18 14:20:00,63.72,63.82,63.72,63.8,22800.0,43.1952,43.263,43.1952,43.2494,22800.0
2012-04-18 14:25:00,63.81,63.87,63.79,63.8,20200.0,43.2562,43.2969,43.2426,43.2494,20200.0
2012-04-18 14:30:00,63.79,63.82,63.73,63.74,18900.0,43.2426,43.263,43.202,43.2087,18900.0
2012-04-18 14:35:00,63.74,63.81,63.73,63.8,35500.0,43.2087,43.2562,43.202,43.2494,35500.0
2012-04-18 14:40:00,63.81,63.86,63.78,63.86,19200.0,43.2562,43.2901,43.2358,43.2901,19200.0
2012-04-18 14:45:00,63.86,63.89,63.79,63.8,37200.0,43.2901,43.3104,43.2426,43.2494,37200.0
2012-04-18 14:50:00,63.81,63.87,63.81,63.85,24600.0,43.2562,43.2969,43.2562,43.2833,24600.0
2012-04-18 14:55:00,63.85,63.87,63.82,63.84,18400.0,43.2833,43.2969,43.263,43.2765,18400.0
2012-04-18 15:00:00,63.84,64.0,63.84,64.0,34200.0,43.2765,43.385,43.2765,43.385,34200.0
2012-04-18 15:05:00,64.0,64.03,63.92,63.92,30500.0,43.385,43.4053,43.3308,43.3308,30500.0
2012-04-18 15:10:00,63.91,63.96,63.88,63.9,50300.0,43.324,43.3579,43.3036,43.3172,50300.0
2012-04-18 15:15:00,63.9,63.96,63.89,63.96,44300.0,43.3172,43.3579,43.3104,43.3579,44300.0
2012-04-18 15:20:00,63.96,63.99,63.93,63.99,44300.0,43.3579,43.3782,43.3375,43.3782,44300.0
2012-04-18 15:25:00,63.98,63.99,63.81,63.82,51500.0,43.3714,43.3782,43.2562,43.263,51500.0
2012-04-18 15:30:00,63.82,63.87,63.8,63.82,55700.0,43.263,43.2969,43.2494,43.263,55700.0
2012-04-18 15:35:00,63.81,63.82,63.74,63.77,58700.0,43.2562,43.263,43.2087,43.2291,58700.0
2012-04-18 15:40:00,63.76,63.84,63.75,63.83,52900.0,43.2223,43.2765,43.2155,43.2697,52900.0
2012-04-18 15:45:00,63.82,63.83,63.75,63.8,81500.0,43.263,43.2697,43.2155,43.2494,81500.0
2012-04-18 15:50:00,63.8,63.93,63.79,63.91,169400.0,43.2494,43.3375,43.2426,43.324,169400.0
2012-04-18 15:55:00,63.91,63.96,63.76,63.77,282100.0,43.324,43.3579,43.2223,43.2291,282100.0
2012-04-19 09:30:00,63.96,64.29,63.96,64.06,57700.0,43.3579,43.5816,43.3579,43.4257,57700.0
2012-04-19 09:35:00,64.11,64.27,64.02,64.08,95800.0,43.4596,43.568,43.3985,43.4392,95800.0
2012-04-19 09:40:00,64.07,64.76,64.01,64.74,164300.0,43.4324,43.9002,43.3918,43.8866,164300.0
2012-04-19 09:45:00,64.74,64.84,64.63,64.66,154500.0,43.8866,43.9544,43.8121,43.8324,154500.0
2012-04-19 09:50:00,64.67,64.78,64.54,64.75,71300.0,43.8392,43.9137,43.751,43.8934,71300.0
2012-04-19 09:55:00,64.76,64.8,64.57,64.58,62500.0,43.9002,43.9273,43.7714,43.7782,62500.0
2012-04-19 10:00:00,64.61,64.69,64.3,64.36,144100.0,43.7985,43.8527,43.5884,43.629,144100.0
2012-04-19 10:05:00,64.35,64.41,64.07,64.24,77800.0,43.6222,43.6629,43.4324,43.5477,77800.0
2012-04-19 10:10:00,64.23,64.31,64.11,64.31,55700.0,43.5409,43.5951,43.4596,43.5951,55700.0
2012-04-19 10:15:00,64.3,64.3,64.14,64.21,80600.0,43.5884,43.5884,43.4799,43.5273,80600.0
2012-04-19 10:20:00,64.2,64.2,64.06,64.12,60400.0,43.5206,43.5206,43.4257,43.4663,60400.0
2012-04-19 10:25:00,64.12,64.14,64.06,64.13,43800.0,43.4663,43.4799,43.4257,43.4731,43800.0
2012-04-19 10:30:00,64.13,64.13,64.05,64.09,92600.0,43.4731,43.4731,43.4189,43.446,92600.0
2012-04-19 10:35:00,64.1,64.32,64.08,64.25,55300.0,43.4528,43.6019,43.4392,43.5545,55300.0
2012-04-19 10:40:00,64.25,64.48,64.25,64.4,41500.0,43.5545,43.7104,43.5545,43.6561,41500.0
2012-04-19 10:45:00,64.39,64.41,64.36,64.4,63000.0,43.6494,43.6629,43.629,43.6561,63000.0
2012-04-19 10:50:00,64.4,64.41,64.33,64.4,35600.0,43.6561,43.6629,43.6087,43.6561,35600.0
2012-04-19 10:55:00,64.4,64.41,64.13,64.13,65400.0,43.6561,43.6629,43.4731,43.4731,65400.0
2012-04-19 11:00:00,64.14,64.34,64.13,64.3,36100.0,43.4799,43.6155,43.4731,43.5884,36100.0
2012-04-19 11:05:00,64.29,64.38,64.24,64.25,21900.0,43.5816,43.6426,43.5477,43.5545,21900.0
2012-04-19 11:10:00,64.24,64.27,64.18,64.23,35600.0,43.5477,43.568,43.507,43.5409,35600.0
2012-04-19 11:15:00,64.23,64.38,64.23,64.34,24200.0,43.5409,43.6426,43.5409,43.6155,24200.0
2012-04-19 11:20:00,64.33,64.41,64.29,64.39,57000.0,43.6087,43.6629,43.5816,43.6494,57000.0
2012-04-19 11:25:00,64.39,64.43,64.37,64.41,70000.0,43.6494,43.6765,43.6358,43.6629,70000.0
2012-04-19 11:30:00,64.42,64.46,64.37,64.44,64100.0,43.6697,43.6968,43.6358,43.6833,64100.0
2012-04-19 11:35:00,64.43,64.44,64.33,64.34,32000.0,43.6765,43.6833,43.6087,43.6155,32000.0
2012-04-19 11:40:00,64.33,64.44,64.31,64.39,16800.0,43.6087,43.6833,43.5951,43.6494,16800.0
2012-04-19 11:45:00,64.39,64.52,64.35,64.48,20600.0,43.6494,43.7375,43.6222,43.7104,20600.0
2012-04-19 11:50:00,64.47,64.56,64.43,64.51,16600.0,43.7036,43.7646,43.6765,43.7307,16600.0
2012-04-19 11:55:00,64.51,64.61,64.48,64.49,55900.0,43.7307,43.7985,43.7104,43.7172,55900.0
2012-04-19 12:00:00,64.49,64.59,64.39,64.44,73700.0,43.7172,43.7849,43.6494,43.6833,73700.0
2012-04-19 12:05:00,64.42,64.44,64.32,64.36,68600.0,43.6697,43.6833,43.6019,43.629,68600.0
2012-04-19 12:10:00,64.37,64.63,64.3,64.6,57000.0,43.6358,43.8121,43.5884,43.7917,57000.0
2012-04-19 12:15:00,64.58,64.64,64.49,64.55,58800.0,43.7782,43.8188,43.7172,43.7578,58800.0
2012-04-19 12:20:00,64.57,64.65,64.5,64.55,44000.0,43.7714,43.8256,43.7239,43.7578,44000.0
2012-04-19 12:25:00,64.55,64.67,64.55,64.63,41500.0,43.7578,43.8392,43.7578,43.8121,41500.0
2012-04-19 12:30:00,64.62,64.63,64.55,64.62,47500.0,43.8053,43.8121,43.7578,43.8053,47500.0
2012-04-19 12:35:00,64.62,64.71,64.59,64.68,56200.0,43.8053,43.8663,43.7849,43.8459,56200.0
2012-04-19 12:40:00,64.69,64.71,64.59,64.64,28800.0,43.8527,43.8663,43.7849,43.8188,28800.0
2012-04-19 12:45:00,64.63,64.66,64.57,64.58,25700.0,43.8121,43.8324,43.7714,43.7782,25700.0
2012-04-19 12:50:00,64.59,64.63,64.58,64.62,22300.0,43.7849,43.8121,43.7782,43.8053,22300.0
2012-04-19 12:55:00,64.62,64.66,64.61,64.63,34400.0,43.8053,43.8324,43.7985,43.8121,34400.0
2012-04-19 13:00:00,64.64,64.75,64.61,64.73,37100.0,43.8188,43.8934,43.7985,43.8798,37100.0
2012-04-19 13:05:00,64.73,64.75,64.68,64.72,35700.0,43.8798,43.8934,43.8459,43.8731,35700.0
2012-04-19 13:10:00,64.73,64.74,64.64,64.66,58500.0,43.8798,43.8866,43.8188,43.8324,58500.0
2012-04-19 13:15:00,64.65,64.76,64.65,64.7,56000.0,43.8256,43.9002,43.8256,43.8595,56000.0
2012-04-19 13:20:00,64.71,64.73,64.66,64.68,91400.0,43.8663,43.8798,43.8324,43.8459,91400.0
2012-04-19 13:25:00,64.66,64.74,64.64,64.73,28400.0,43.8324,43.8866,43.8188,43.8798,28400.0
2012-04-19 13:30:00,64.73,64.77,64.69,64.76,92000.0,43.8798,43.907,43.8527,43.9002,92000.0
2012-04-19 13:35:00,64.76,64.77,64.62,64.62,31200.0,43.9002,43.907,43.8053,43.8053,31200.0
2012-04-19 13:40:00,64.62,64.62,64.49,64.51,58300.0,43.8053,43.8053,43.7172,43.7307,58300.0
2012-04-19 13:45:00,64.5,64.54,64.45,64.52,45600.0,43.7239,43.751,43.69,43.7375,45600.0
2012-04-19 13:50:00,64.51,64.54,64.43,64.45,40500.0,43.7307,43.751,43.6765,43.69,40500.0
2012-04-19 13:55:00,64.45,64.48,64.38,64.39,56100.0,43.69,43.7104,43.6426,43.6494,56100.0
2012-04-19 14:00:00,64.39,64.5,64.38,64.5,44600.0,43.6494,43.7239,43.6426,43.7239,44600.0
2012-04-19 14:05:00,64.5,64.5,64.44,64.47,32000.0,43.7239,43.7239,43.6833,43.7036,32000.0
2012-04-19 14:10:00,64.47,64.59,64.46,64.59,151900.0,43.7036,43.7849,43.6968,43.7849,151900.0
2012-04-19 14:15:00,64.6,64.65,64.5,64.56,51000.0,43.7917,43.8256,43.7239,43.7646,51000.0
2012-04-19 14:20:00,64.56,64.58,64.52,64.57,39600.0,43.7646,43.7782,43.7375,43.7714,39600.0
2012-04-19 14:25:00,64.56,64.61,64.45,64.49,68100.0,43.7646,43.7985,43.69,43.7172,68100.0
2012-04-19 14:30:00,64.48,64.55,64.37,64.54,169200.0,43.7104,43.7578,43.6358,43.751,169200.0
2012-04-19 14:35:00,64.54,64.55,64.48,64.52,118400.0,43.751,43.7578,43.7104,43.7375,118400.0
2012-04-19 14:40:00,64.51,64.52,64.46,64.51,75700.0,43.7307,43.7375,43.6968,43.7307,75700.0
2012-04-19 14:45:00,64.52,64.55,64.42,64.53,78300.0,43.7375,43.7578,43.6697,43.7443,78300.0
2012-04-19 14:50:00,64.53,64.55,64.48,64.52,38400.0,43.7443,43.7578,43.7104,43.7375,38400.0
2012-04-19 14:55:00,64.52,64.53,64.42,64.42,38500.0,43.7375,43.7443,43.6697,43.6697,38500.0
2012-04-19 15:00:00,64.42,64.46,64.4,64.44,58900.0,43.6697,43.6968,43.6561,43.6833,58900.0
2012-04-19 15:05:00,64.43,64.45,64.4,64.45,49700.0,43.6765,43.69,43.6561,43.69,49700.0
2012-04-19 15:10:00,64.44,64.46,64.41,64.46,59000.0,43.6833,43.6968,43.6629,43.6968,59000.0
2012-04-19 15:15:00,64.45,64.51,64.42,64.49,70700.0,43.69,43.7307,43.6697,43.7172,70700.0
2012-04-19 15:20:00,64.49,64.49,64.42,64.43,32500.0,43.7172,43.7172,43.6697,43.6765,32500.0
2012-04-19 15:25:00,64.42,64.63,64.41,64.55,82000.0,43.6697,43.8121,43.6629,43.7578,82000.0
2012-04-19 15:30:00,64.55,64.6,64.49,64.55,102200.0,43.7578,43.7917,43.7172,43.7578,102200.0
2012-04-19 15:35:00,64.54,64.55,64.5,64.51,70000.0,43.751,43.7578,43.7239,43.7307,70000.0
2012-04-19 15:40:00,64.5,64.53,64.49,64.51,60900.0,43.7239,43.7443,43.7172,43.7307,60900.0
2012-04-19 15:45:00,64.51,64.59,64.44,64.45,164000.0,43.7307,43.7849,43.6833,43.69,164000.0
2012-04-19 15:50:00,64.44,64.48,64.38,64.46,117500.0,43.6833,43.7104,43.6426,43.6968,117500.0
2012-04-19 15:55:00,64.46,64.61,64.45,64.61,347400.0,43.6968,43.7985,43.69,43.7985,347400.0
2012-04-20 09:30:00,64.61,64.75,64.49,64.55,488100.0,43.7985,43.8934,43.7172,43.7578,488100.0
2012-04-20 09:35:00,64.57,64.82,64.56,64.71,61700.0,43.7714,43.9409,43.7646,43.8663,61700.0
2012-04-20 09:40:00,64.7,64.78,64.58,64.65,50600.0,43.8595,43.9137,43.7782,43.8256,50600.0
2012-04-20 09:45:00,64.65,64.66,64.5,64.57,88600.0,43.8256,43.8324,43.7239,43.7714,88600.0
2012-04-20 09:50:00,64.56,64.73,64.53,64.67,100300.0,43.7646,43.8798,43.7443,43.8392,100300.0
2012-04-20 09:55:00,64.67,64.88,64.66,64.87,92500.0,43.8392,43.9815,43.8324,43.9747,92500.0
2012-04-20 10:00:00,64.87,64.89,64.67,64.79,65300.0,43.9747,43.9883,43.8392,43.9205,65300.0
2012-04-20 10:05:00,64.79,64.85,64.75,64.78,62100.0,43.9205,43.9612,43.8934,43.9137,62100.0
2012-04-20 10:10:00,64.78,64.81,64.74,64.8,49300.0,43.9137,43.9341,43.8866,43.9273,49300.0
2012-04-20 10:15:00,64.81,64.87,64.8,64.84,62700.0,43.9341,43.9747,43.9273,43.9544,62700.0
2012-04-20 10:20:00,64.84,64.84,64.78,64.8,38600.0,43.9544,43.9544,43.9137,43.9273,38600.0
2012-04-20 10:25:00,64.79,64.86,64.77,64.8,76700.0,43.9205,43.968,43.907,43.9273,76700.0
2012-04-20 10:30:00,64.81,64.88,64.79,64.88,40100.0,43.9341,43.9815,43.9205,43.9815,40100.0
2012-04-20 10:35:00,64.88,64.9,64.86,64.89,48000.0,43.9815,43.9951,43.968,43.9883,48000.0
2012-04-20 10:40:00,64.89,64.92,64.81,64.9,46600.0,43.9883,44.0086,43.9341,43.9951,46600.0
2012-04-20 10:45:00,64.88,64.93,64.88,64.91,29500.0,43.9815,44.0154,43.9815,44.0019,29500.0
2012-04-20 10:50:00,64.91,64.94,64.83,64.91,47200.0,44.0019,44.0222,43.9476,44.0019,47200.0
2012-04-20 10:55:00,64.92,64.97,64.91,64.95,66500.0,44.0086,44.0425,44.0019,44.029,66500.0
2012-04-20 11:00:00,64.95,64.99,64.88,64.99,111000.0,44.029,44.0561,43.9815,44.0561,111000.0
2012-04-20 11:05:00,64.99,64.99,64.93,64.94,72700.0,44.0561,44.0561,44.0154,44.0222,72700.0
2012-04-20 11:10:00,64.94,64.99,64.92,64.96,35300.0,44.0222,44.0561,44.0086,44.0358,35300.0
2012-04-20 11:15:00,64.96,64.98,64.92,64.92,36100.0,44.0358,44.0493,44.0086,44.0086,36100.0
2012-04-20 11:20:00,64.93,64.93,64.87,64.88,42500.0,44.0154,44.0154,43.9747,43.9815,42500.0
2012-04-20 11:25:00,64.88,64.91,64.84,64.91,79500.0,43.9815,44.0019,43.9544,44.0019,79500.0
2012-04-20 11:30:00,64.9,64.97,64.89,64.93,52700.0,43.9951,44.0425,43.9883,44.0154,52700.0
2012-04-20 11:35:00,64.94,64.96,64.88,64.91,32100.0,44.0222,44.0358,43.9815,44.0019,32100.0
2012-04-20 11:40:00,64.92,64.95,64.89,64.91,36700.0,44.0086,44.029,43.9883,44.0019,36700.0
2012-04-20 11:45:00,64.92,64.95,64.91,64.93,28400.0,44.0086,44.029,44.0019,44.0154,28400.0
2012-04-20 11:50:00,64.92,64.95,64.9,64.94,47700.0,44.0086,44.029,43.9951,44.0222,47700.0
2012-04-20 11:55:00,64.94,64.95,64.89,64.92,30200.0,44.0222,44.029,43.9883,44.0086,30200.0
2012-04-20 12:00:00,64.92,64.95,64.9,64.93,28900.0,44.0086,44.029,43.9951,44.0154,28900.0
2012-04-20 12:05:00,64.93,64.94,64.9,64.92,22100.0,44.0154,44.0222,43.9951,44.0086,22100.0
2012-04-20 12:10:00,64.91,64.92,64.89,64.91,14400.0,44.0019,44.0086,43.9883,44.0019,14400.0
2012-04-20 12:15:00,64.9,64.96,64.89,64.96,48400.0,43.9951,44.0358,43.9883,44.0358,48400.0
2012-04-20 12:20:00,64.96,64.98,64.93,64.97,64900.0,44.0358,44.0493,44.0154,44.0425,64900.0
2012-04-20 12:25:00,64.97,64.98,64.95,64.95,18200.0,44.0425,44.0493,44.029,44.029,18200.0
2012-04-20 12:30:00,64.96,64.98,64.95,64.97,36500.0,44.0358,44.0493,44.029,44.0425,36500.0
2012-04-20 12:35:00,64.98,65.05,64.97,65.02,259100.0,44.0493,44.0968,44.0425,44.0764,259100.0
2012-04-20 12:40:00,65.02,65.14,64.98,65.14,141500.0,44.0764,44.1578,44.0493,44.1578,141500.0
2012-04-20 12:45:00,65.14,65.15,64.99,65.11,80900.0,44.1578,44.1646,44.0561,44.1374,80900.0
2012-04-20 12:50:00,65.1,65.16,65.1,65.14,30200.0,44.1307,44.1713,44.1307,44.1578,30200.0
2012-04-20 12:55:00,65.14,65.17,65.1,65.16,33900.0,44.1578,44.1781,44.1307,44.1713,33900.0
2012-04-20 13:00:00,65.15,65.16,65.09,65.11,31700.0,44.1646,44.1713,44.1239,44.1374,31700.0
2012-04-20 13:05:00,65.11,65.11,65.05,65.08,29400.0,44.1374,44.1374,44.0968,44.1171,29400.0
2012-04-20 13:10:00,65.08,65.22,65.06,65.22,93600.0,44.1171,44.212,44.1035,44.212,93600.0
2012-04-20 13:15:00,65.22,65.36,65.21,65.36,81000.0,44.212,44.3069,44.2052,44.3069,81000.0
2012-04-20 13:20:00,65.36,65.46,65.26,65.26,104000.0,44.3069,44.3747,44.2391,44.2391,104000.0
2012-04-20 13:25:00,65.25,65.35,65.21,65.35,127400.0,44.2323,44.3001,44.2052,44.3001,127400.0
2012-04-20 13:30:00,65.34,65.36,65.17,65.17,39400.0,44.2934,44.3069,44.1781,44.1781,39400.0
2012-04-20 13:35:00,65.18,65.29,65.18,65.28,79100.0,44.1849,44.2595,44.1849,44.2527,79100.0
2012-04-20 13:40:00,65.29,65.34,65.28,65.3,45400.0,44.2595,44.2934,44.2527,44.2662,45400.0
2012-04-20 13:45:00,65.3,65.39,65.29,65.35,58500.0,44.2662,44.3273,44.2595,44.3001,58500.0
2012-04-20 13:50:00,65.35,65.35,65.11,65.15,63600.0,44.3001,44.3001,44.1374,44.1646,63600.0
2012-04-20 13:55:00,65.13,65.28,65.07,65.27,63300.0,44.151,44.2527,44.1103,44.2459,63300.0
2012-04-20 14:00:00,65.27,65.28,65.1,65.11,39400.0,44.2459,44.2527,44.1307,44.1374,39400.0
2012-04-20 14:05:00,65.11,65.11,65.02,65.03,56200.0,44.1374,44.1374,44.0764,44.0832,56200.0
2012-04-20 14:10:00,65.03,65.14,65.03,65.14,55400.0,44.0832,44.1578,44.0832,44.1578,55400.0
2012-04-20 14:15:00,65.13,65.2,65.12,65.19,62000.0,44.151,44.1985,44.1442,44.1917,62000.0
2012-04-20 14:20:00,65.19,65.24,65.18,65.21,44400.0,44.1917,44.2256,44.1849,44.2052,44400.0
2012-04-20 14:25:00,65.22,65.3,65.21,65.26,58700.0,44.212,44.2662,44.2052,44.2391,58700.0
2012-04-20 14:30:00,65.26,65.3,65.24,65.27,28800.0,44.2391,44.2662,44.2256,44.2459,28800.0
2012-04-20 14:35:00,65.26,65.27,65.24,65.27,31400.0,44.2391,44.2459,44.2256,44.2459,31400.0
2012-04-20 14:40:00,65.27,65.28,65.24,65.24,33300.0,44.2459,44.2527,44.2256,44.2256,33300.0
2012-04-20 14:45:00,65.23,65.23,65.18,65.2,47300.0,44.2188,44.2188,44.1849,44.1985,47300.0
2012-04-20 14:50:00,65.19,65.28,65.19,65.27,50200.0,44.1917,44.2527,44.1917,44.2459,50200.0
2012-04-20 14:55:00,65.27,65.3,65.2,65.3,52300.0,44.2459,44.2662,44.1985,44.2662,52300.0
2012-04-20 15:00:00,65.3,65.3,65.18,65.19,62200.0,44.2662,44.2662,44.1849,44.1917,62200.0
2012-04-20 15:05:00,65.18,65.2,65.03,65.05,68900.0,44.1849,44.1985,44.0832,44.0968,68900.0
2012-04-20 15:10:00,65.03,65.12,65.02,65.12,90300.0,44.0832,44.1442,44.0764,44.1442,90300.0
2012-04-20 15:15:00,65.12,65.13,65.06,65.13,44400.0,44.1442,44.151,44.1035,44.151,44400.0
2012-04-20 15:20:00,65.13,65.18,65.08,65.09,87800.0,44.151,44.1849,44.1171,44.1239,87800.0
2012-04-20 15:25:00,65.08,65.2,65.08,65.2,58200.0,44.1171,44.1985,44.1171,44.1985,58200.0
2012-04-20 15:30:00,65.19,65.32,65.17,65.23,102900.0,44.1917,44.2798,44.1781,44.2188,102900.0
2012-04-20 15:35:00,65.23,65.28,65.2,65.28,60700.0,44.2188,44.2527,44.1985,44.2527,60700.0
2012-04-20 15:40:00,65.27,65.32,65.25,65.3,91900.0,44.2459,44.2798,44.2323,44.2662,91900.0
2012-04-20 15:45:00,65.29,65.29,65.19,65.24,134500.0,44.2595,44.2595,44.1917,44.2256,134500.0
2012-04-20 15:50:00,65.23,65.37,65.23,65.34,227400.0,44.2188,44.3137,44.2188,44.2934,227400.0
2012-04-20 15:55:00,65.34,65.4,65.26,65.39,540100.0,44.2934,44.334,44.2391,44.3273,540100.0
2012-04-23 09:30:00,64.27,64.67,64.22,64.5,161700.0,43.568,43.8392,43.5341,43.7239,161700.0
2012-04-23 09:35:00,64.54,64.91,64.47,64.77,63600.0,43.751,44.0019,43.7036,43.907,63600.0
2012-04-23 09:40:00,64.79,64.85,64.58,64.59,36400.0,43.9205,43.9612,43.7782,43.7849,36400.0
2012-04-23 09:45:00,64.59,64.66,64.48,64.58,54700.0,43.7849,43.8324,43.7104,43.7782,54700.0
2012-04-23 09:50:00,64.56,64.62,64.48,64.56,50700.0,43.7646,43.8053,43.7104,43.7646,50700.0
2012-04-23 09:55:00,64.55,64.71,64.51,64.66,68200.0,43.7578,43.8663,43.7307,43.8324,68200.0
2012-04-23 10:00:00,64.64,64.67,64.49,64.5,49300.0,43.8188,43.8392,43.7172,43.7239,49300.0
2012-04-23 10:05:00,64.49,64.55,64.39,64.39,118700.0,43.7172,43.7578,43.6494,43.6494,118700.0
2012-04-23 10:10:00,64.38,64.4,64.24,64.33,76300.0,43.6426,43.6561,43.5477,43.6087,76300.0
2012-04-23 10:15:00,64.35,64.39,64.26,64.33,81200.0,43.6222,43.6494,43.5612,43.6087,81200.0
2012-04-23 10:20:00,64.32,64.52,64.29,64.5,66400.0,43.6019,43.7375,43.5816,43.7239,66400.0
2012-04-23 10:25:00,64.52,64.52,64.39,64.49,68300.0,43.7375,43.7375,43.6494,43.7172,68300.0
2012-04-23 10:30:00,64.47,64.6,64.44,64.55,36200.0,43.7036,43.7917,43.6833,43.7578,36200.0
2012-04-23 10:35:00,64.54,64.77,64.48,64.75,56500.0,43.751,43.907,43.7104,43.8934,56500.0
2012-04-23 10:40:00,64.76,64.9,64.72,64.85,67100.0,43.9002,43.9951,43.8731,43.9612,67100.0
2012-04-23 10:45:00,64.85,64.9,64.74,64.88,45900.0,43.9612,43.9951,43.8866,43.9815,45900.0
2012-04-23 10:50:00,64.86,64.95,64.77,64.92,50200.0,43.968,44.029,43.907,44.0086,50200.0
2012-04-23 10:55:00,64.92,65.0,64.85,64.89,81600.0,44.0086,44.0629,43.9612,43.9883,81600.0
2012-04-23 11:00:00,64.89,65.01,64.81,64.97,64900.0,43.9883,44.0697,43.9341,44.0425,64900.0
2012-04-23 11:05:00,64.97,64.99,64.93,64.96,53100.0,44.0425,44.0561,44.0154,44.0358,53100.0
2012-04-23 11:10:00,64.96,64.96,64.89,64.89,28300.0,44.0358,44.0358,43.9883,43.9883,28300.0
2012-04-23 11:15:00,64.89,64.94,64.8,64.83,33500.0,43.9883,44.0222,43.9273,43.9476,33500.0
2012-04-23 11:20:00,64.83,64.91,64.82,64.89,35700.0,43.9476,44.0019,43.9409,43.9883,35700.0
2012-04-23 11:25:00,64.88,64.9,64.83,64.87,30300.0,43.9815,43.9951,43.9476,43.9747,30300.0
2012-04-23 11:30:00,64.87,64.88,64.82,64.84,26800.0,43.9747,43.9815,43.9409,43.9544,26800.0
2012-04-23 11:35:00,64.84,64.92,64.82,64.88,32700.0,43.9544,44.0086,43.9409,43.9815,32700.0
2012-04-23 11:40:00,64.88,64.89,64.83,64.83,17900.0,43.9815,43.9883,43.9476,43.9476,17900.0
2012-04-23 11:45:00,64.83,64.87,64.83,64.84,20100.0,43.9476,43.9747,43.9476,43.9544,20100.0
2012-04-23 11:50:00,64.84,64.89,64.84,64.87,19600.0,43.9544,43.9883,43.9544,43.9747,19600.0
2012-04-23 11:55:00,64.87,64.89,64.81,64.82,35800.0,43.9747,43.9883,43.9341,43.9409,35800.0
2012-04-23 12:00:00,64.82,64.9,64.79,64.9,39200.0,43.9409,43.9951,43.9205,43.9951,39200.0
2012-04-23 12:05:00,64.9,64.93,64.87,64.87,31700.0,43.9951,44.0154,43.9747,43.9747,31700.0
2012-04-23 12:10:00,64.87,64.87,64.81,64.84,27500.0,43.9747,43.9747,43.9341,43.9544,27500.0
2012-04-23 12:15:00,64.84,64.86,64.82,64.85,21500.0,43.9544,43.968,43.9409,43.9612,21500.0
2012-04-23 12:20:00,64.84,64.93,64.83,64.9,28600.0,43.9544,44.0154,43.9476,43.9951,28600.0
2012-04-23 12:25:00,64.89,64.9,64.86,64.88,26200.0,43.9883,43.9951,43.968,43.9815,26200.0
2012-04-23 12:30:00,64.89,64.9,64.85,64.86,33000.0,43.9883,43.9951,43.9612,43.968,33000.0
2012-04-23 12:35:00,64.86,64.9,64.84,64.85,30600.0,43.968,43.9951,43.9544,43.9612,30600.0
2012-04-23 12:40:00,64.85,64.86,64.73,64.77,24100.0,43.9612,43.968,43.8798,43.907,24100.0
2012-04-23 12:45:00,64.76,64.76,64.72,64.75,44300.0,43.9002,43.9002,43.8731,43.8934,44300.0
2012-04-23 12:50:00,64.74,64.78,64.74,64.77,9000.0,43.8866,43.9137,43.8866,43.907,9000.0
2012-04-23 12:55:00,64.77,64.79,64.74,64.74,12000.0,43.907,43.9205,43.8866,43.8866,12000.0
2012-04-23 13:00:00,64.74,64.74,64.68,64.7,27400.0,43.8866,43.8866,43.8459,43.8595,27400.0
2012-04-23 13:05:00,64.69,64.71,64.66,64.68,12800.0,43.8527,43.8663,43.8324,43.8459,12800.0
2012-04-23 13:10:00,64.69,64.73,64.68,64.71,22800.0,43.8527,43.8798,43.8459,43.8663,22800.0
2012-04-23 13:15:00,64.72,64.73,64.67,64.72,22600.0,43.8731,43.8798,43.8392,43.8731,22600.0
2012-04-23 13:20:00,64.72,64.8,64.7,64.8,33000.0,43.8731,43.9273,43.8595,43.9273,33000.0
2012-04-23 13:25:00,64.8,64.8,64.73,64.77,22100.0,43.9273,43.9273,43.8798,43.907,22100.0
2012-04-23 13:30:00,64.77,64.79,64.73,64.78,23400.0,43.907,43.9205,43.8798,43.9137,23400.0
2012-04-23 13:35:00,64.77,64.8,64.76,64.77,19900.0,43.907,43.9273,43.9002,43.907,19900.0
2012-04-23 13:40:00,64.78,64.78,64.73,64.77,33500.0,43.9137,43.9137,43.8798,43.907,33500.0
2012-04-23 13:45:00,64.78,64.78,64.7,64.74,30900.0,43.9137,43.9137,43.8595,43.8866,30900.0
2012-04-23 13:50:00,64.75,64.81,64.73,64.76,30100.0,43.8934,43.9341,43.8798,43.9002,30100.0
2012-04-23 13:55:00,64.75,64.75,64.7,64.7,22500.0,43.8934,43.8934,43.8595,43.8595,22500.0
2012-04-23 14:00:00,64.7,64.74,64.68,64.73,117600.0,43.8595,43.8866,43.8459,43.8798,117600.0
2012-04-23 14:05:00,64.73,64.73,64.62,64.7,35800.0,43.8798,43.8798,43.8053,43.8595,35800.0
2012-04-23 14:10:00,64.71,64.8,64.67,64.77,39600.0,43.8663,43.9273,43.8392,43.907,39600.0
2012-04-23 14:15:00,64.76,64.97,64.74,64.95,51100.0,43.9002,44.0425,43.8866,44.029,51100.0
2012-04-23 14:20:00,64.96,65.05,64.95,64.98,78800.0,44.0358,44.0968,44.029,44.0493,78800.0
2012-04-23 14:25:00,64.99,65.02,64.98,65.01,34600.0,44.0561,44.0764,44.0493,44.0697,34600.0
2012-04-23 14:30:00,65.01,65.03,64.98,64.99,57000.0,44.0697,44.0832,44.0493,44.0561,57000.0
2012-04-23 14:35:00,64.98,65.01,64.91,65.01,110300.0,44.0493,44.0697,44.0019,44.0697,110300.0
2012-04-23 14:40:00,65.0,65.03,64.97,64.98,50500.0,44.0629,44.0832,44.0425,44.0493,50500.0
2012-04-23 14:45:00,64.98,65.0,64.9,64.93,33200.0,44.0493,44.0629,43.9951,44.0154,33200.0
2012-04-23 14:50:00,64.93,64.93,64.84,64.89,42100.0,44.0154,44.0154,43.9544,43.9883,42100.0
2012-04-23 14:55:00,64.88,64.91,64.8,64.8,58200.0,43.9815,44.0019,43.9273,43.9273,58200.0
2012-04-23 15:00:00,64.79,64.85,64.78,64.79,74400.0,43.9205,43.9612,43.9137,43.9205,74400.0
2012-04-23 15:05:00,64.78,64.83,64.74,64.75,61100.0,43.9137,43.9476,43.8866,43.8934,61100.0
2012-04-23 15:10:00,64.76,64.81,64.71,64.77,41600.0,43.9002,43.9341,43.8663,43.907,41600.0
2012-04-23 15:15:00,64.76,64.85,64.73,64.79,54600.0,43.9002,43.9612,43.8798,43.9205,54600.0
2012-04-23 15:20:00,64.79,64.79,64.71,64.72,43800.0,43.9205,43.9205,43.8663,43.8731,43800.0
2012-04-23 15:25:00,64.73,64.78,64.71,64.77,41300.0,43.8798,43.9137,43.8663,43.907,41300.0
2012-04-23 15:30:00,64.76,64.83,64.76,64.81,81600.0,43.9002,43.9476,43.9002,43.9341,81600.0
2012-04-23 15:35:00,64.81,64.87,64.81,64.86,43300.0,43.9341,43.9747,43.9341,43.968,43300.0
2012-04-23 15:40:00,64.85,64.87,64.79,64.84,43100.0,43.9612,43.9747,43.9205,43.9544,43100.0
2012-04-23 15:45:00,64.84,64.84,64.75,64.78,72900.0,43.9544,43.9544,43.8934,43.9137,72900.0
2012-04-23 15:50:00,64.78,64.88,64.78,64.83,66400.0,43.9137,43.9815,43.9137,43.9476,66400.0
2012-04-23 15:55:00,64.82,64.98,64.79,64.97,314400.0,43.9409,44.0493,43.9205,44.0425,314400.0
2012-04-24 09:30:00,65.0,65.22,64.89,64.98,43200.0,44.0629,44.212,43.9883,44.0493,43200.0
2012-04-24 09:35:00,64.97,65.13,64.82,65.12,106300.0,44.0425,44.151,43.9409,44.1442,106300.0
2012-04-24 09:40:00,65.13,65.14,64.93,64.99,39500.0,44.151,44.1578,44.0154,44.0561,39500.0
2012-04-24 09:45:00,65.0,65.1,64.98,65.03,69300.0,44.0629,44.1307,44.0493,44.0832,69300.0
2012-04-24 09:50:00,65.03,65.13,64.96,65.1,66700.0,44.0832,44.151,44.0358,44.1307,66700.0
2012-04-24 09:55:00,65.08,65.16,64.97,65.0,43200.0,44.1171,44.1713,44.0425,44.0629,43200.0
2012-04-24 10:00:00,65.0,65.24,64.98,65.22,56400.0,44.0629,44.2256,44.0493,44.212,56400.0
2012-04-24 10:05:00,65.22,65.32,65.12,65.19,104000.0,44.212,44.2798,44.1442,44.1917,104000.0
2012-04-24 10:10:00,65.19,65.28,65.13,65.14,49000.0,44.1917,44.2527,44.151,44.1578,49000.0
2012-04-24 10:15:00,65.14,65.23,65.09,65.11,44800.0,44.1578,44.2188,44.1239,44.1374,44800.0
2012-04-24 10:20:00,65.09,65.2,65.04,65.12,42400.0,44.1239,44.1985,44.09,44.1442,42400.0
2012-04-24 10:25:00,65.09,65.16,65.02,65.04,41000.0,44.1239,44.1713,44.0764,44.09,41000.0
2012-04-24 10:30:00,65.04,65.19,65.03,65.14,58700.0,44.09,44.1917,44.0832,44.1578,58700.0
2012-04-24 10:35:00,65.14,65.2,65.09,65.1,36300.0,44.1578,44.1985,44.1239,44.1307,36300.0
2012-04-24 10:40:00,65.1,65.21,65.06,65.21,24100.0,44.1307,44.2052,44.1035,44.2052,24100.0
2012-04-24 10:45:00,65.2,65.24,65.17,65.21,18400.0,44.1985,44.2256,44.1781,44.2052,18400.0
2012-04-24 10:50:00,65.21,65.21,65.06,65.11,27700.0,44.2052,44.2052,44.1035,44.1374,27700.0
2012-04-24 10:55:00,65.12,65.21,65.09,65.14,28400.0,44.1442,44.2052,44.1239,44.1578,28400.0
2012-04-24 11:00:00,65.15,65.21,65.08,65.08,35500.0,44.1646,44.2052,44.1171,44.1171,35500.0
2012-04-24 11:05:00,65.07,65.08,64.98,65.05,38800.0,44.1103,44.1171,44.0493,44.0968,38800.0
2012-04-24 11:10:00,65.04,65.22,65.03,65.21,30700.0,44.09,44.212,44.0832,44.2052,30700.0
2012-04-24 11:15:00,65.22,65.24,65.12,65.13,21300.0,44.212,44.2256,44.1442,44.151,21300.0
2012-04-24 11:20:00,65.12,65.18,65.11,65.14,18700.0,44.1442,44.1849,44.1374,44.1578,18700.0
2012-04-24 11:25:00,65.14,65.18,65.07,65.1,21200.0,44.1578,44.1849,44.1103,44.1307,21200.0
2012-04-24 11:30:00,65.1,65.12,65.03,65.04,21000.0,44.1307,44.1442,44.0832,44.09,21000.0
2012-04-24 11:35:00,65.03,65.04,64.93,64.96,32900.0,44.0832,44.09,44.0154,44.0358,32900.0
2012-04-24 11:40:00,64.95,65.0,64.93,64.98,23700.0,44.029,44.0629,44.0154,44.0493,23700.0
2012-04-24 11:45:00,64.98,65.0,64.94,64.98,26800.0,44.0493,44.0629,44.0222,44.0493,26800.0
2012-04-24 11:50:00,64.98,65.03,64.98,65.03,15000.0,44.0493,44.0832,44.0493,44.0832,15000.0
2012-04-24 11:55:00,65.03,65.04,64.99,65.03,43300.0,44.0832,44.09,44.0561,44.0832,43300.0
2012-04-24 12:00:00,65.03,65.06,65.0,65.06,25700.0,44.0832,44.1035,44.0629,44.1035,25700.0
2012-04-24 12:05:00,65.06,65.11,65.05,65.11,13800.0,44.1035,44.1374,44.0968,44.1374,13800.0
2012-04-24 12:10:00,65.1,65.17,65.1,65.16,6800.0,44.1307,44.1781,44.1307,44.1713,6800.0
2012-04-24 12:15:00,65.16,65.16,65.1,65.15,9400.0,44.1713,44.1713,44.1307,44.1646,9400.0
2012-04-24 12:20:00,65.14,65.24,65.1,65.24,25400.0,44.1578,44.2256,44.1307,44.2256,25400.0
2012-04-24 12:25:00,65.24,65.25,65.17,65.25,13000.0,44.2256,44.2323,44.1781,44.2323,13000.0
2012-04-24 12:30:00,65.23,65.27,65.21,65.22,9600.0,44.2188,44.2459,44.2052,44.212,9600.0
2012-04-24 12:35:00,65.23,65.25,65.2,65.23,43200.0,44.2188,44.2323,44.1985,44.2188,43200.0
2012-04-24 12:40:00,65.24,65.29,65.2,65.29,34000.0,44.2256,44.2595,44.1985,44.2595,34000.0
2012-04-24 12:45:00,65.3,65.3,65.2,65.22,18400.0,44.2662,44.2662,44.1985,44.212,18400.0
2012-04-24 12:50:00,65.22,65.22,65.17,65.17,15000.0,44.212,44.212,44.1781,44.1781,15000.0
2012-04-24 12:55:00,65.17,65.19,65.13,65.16,25200.0,44.1781,44.1917,44.151,44.1713,25200.0
2012-04-24 13:00:00,65.17,65.17,65.13,65.13,9300.0,44.1781,44.1781,44.151,44.151,9300.0
2012-04-24 13:05:00,65.14,65.14,65.12,65.14,8700.0,44.1578,44.1578,44.1442,44.1578,8700.0
2012-04-24 13:10:00,65.14,65.16,65.11,65.13,15500.0,44.1578,44.1713,44.1374,44.151,15500.0
2012-04-24 13:15:00,65.13,65.16,65.1,65.14,18700.0,44.151,44.1713,44.1307,44.1578,18700.0
2012-04-24 13:20:00,65.14,65.22,65.14,65.2,15700.0,44.1578,44.212,44.1578,44.1985,15700.0
2012-04-24 13:25:00,65.2,65.21,65.14,65.15,17000.0,44.1985,44.2052,44.1578,44.1646,17000.0
2012-04-24 13:30:00,65.15,65.28,65.14,65.26,22200.0,44.1646,44.2527,44.1578,44.2391,22200.0
2012-04-24 13:35:00,65.27,65.32,65.24,65.32,20100.0,44.2459,44.2798,44.2256,44.2798,20100.0
2012-04-24 13:40:00,65.32,65.38,65.31,65.38,57400.0,44.2798,44.3205,44.273,44.3205,57400.0
2012-04-24 13:45:00,65.38,65.45,65.38,65.44,28400.0,44.3205,44.3679,44.3205,44.3611,28400.0
2012-04-24 13:50:00,65.44,65.48,65.38,65.38,37400.0,44.3611,44.3883,44.3205,44.3205,37400.0
2012-04-24 13:55:00,65.37,65.39,65.33,65.36,24800.0,44.3137,44.3273,44.2866,44.3069,24800.0
2012-04-24 14:00:00,65.36,65.37,65.28,65.28,47600.0,44.3069,44.3137,44.2527,44.2527,47600.0
2012-04-24 14:05:00,65.29,65.31,65.26,65.3,41400.0,44.2595,44.273,44.2391,44.2662,41400.0
2012-04-24 14:10:00,65.29,65.3,65.19,65.21,26400.0,44.2595,44.2662,44.1917,44.2052,26400.0
2012-04-24 14:15:00,65.2,65.22,65.17,65.19,20800.0,44.1985,44.212,44.1781,44.1917,20800.0
2012-04-24 14:20:00,65.17,65.17,65.11,65.11,5600.0,44.1781,44.1781,44.1374,44.1374,5600.0
2012-04-24 14:25:00,65.11,65.17,65.06,65.17,35000.0,44.1374,44.1781,44.1035,44.1781,35000.0
2012-04-24 14:30:00,65.16,65.25,65.14,65.25,22200.0,44.1713,44.2323,44.1578,44.2323,22200.0
2012-04-24 14:35:00,65.25,65.39,65.21,65.38,44900.0,44.2323,44.3273,44.2052,44.3205,44900.0
2012-04-24 14:40:00,65.39,65.39,65.22,65.24,23900.0,44.3273,44.3273,44.212,44.2256,23900.0
2012-04-24 14:45:00,65.24,65.29,65.22,65.28,22800.0,44.2256,44.2595,44.212,44.2527,22800.0
2012-04-24 14:50:00,65.29,65.39,65.29,65.37,34000.0,44.2595,44.3273,44.2595,44.3137,34000.0
2012-04-24 14:55:00,65.37,65.41,65.34,65.41,41400.0,44.3137,44.3408,44.2934,44.3408,41400.0
2012-04-24 15:00:00,65.4,65.41,65.33,65.36,66400.0,44.334,44.3408,44.2866,44.3069,66400.0
2012-04-24 15:05:00,65.36,65.36,65.3,65.34,28000.0,44.3069,44.3069,44.2662,44.2934,28000.0
2012-04-24 15:10:00,65.34,65.34,65.27,65.3,18600.0,44.2934,44.2934,44.2459,44.2662,18600.0
2012-04-24 15:15:00,65.29,65.32,65.22,65.27,29300.0,44.2595,44.2798,44.212,44.2459,29300.0
2012-04-24 15:20:00,65.27,65.37,65.26,65.36,48400.0,44.2459,44.3137,44.2391,44.3069,48400.0
2012-04-24 15:25:00,65.36,65.36,65.29,65.34,45900.0,44.3069,44.3069,44.2595,44.2934,45900.0
2012-04-24 15:30:00,65.34,65.47,65.32,65.47,46400.0,44.2934,44.3815,44.2798,44.3815,46400.0
2012-04-24 15:35:00,65.45,65.51,65.42,65.5,73300.0,44.3679,44.4086,44.3476,44.4018,73300.0
2012-04-24 15:40:00,65.51,65.54,65.5,65.51,70100.0,44.4086,44.4289,44.4018,44.4086,70100.0
2012-04-24 15:45:00,65.5,65.51,65.46,65.5,116600.0,44.4018,44.4086,44.3747,44.4018,116600.0
2012-04-24 15:50:00,65.48,65.51,65.46,65.48,83500.0,44.3883,44.4086,44.3747,44.3883,83500.0
2012-04-24 15:55:00,65.47,65.61,65.46,65.58,175100.0,44.3815,44.4764,44.3747,44.4561,175100.0
2012-04-25 09:30:00,65.99,66.0,65.7,65.95,97200.0,44.734,44.7408,44.5374,44.7069,97200.0
2012-04-25 09:35:00,65.94,65.97,65.85,65.93,38400.0,44.7001,44.7204,44.6391,44.6933,38400.0
2012-04-25 09:40:00,65.92,66.04,65.9,66.03,54500.0,44.6865,44.7679,44.673,44.7611,54500.0
2012-04-25 09:45:00,66.04,66.08,65.99,66.06,26300.0,44.7679,44.795,44.734,44.7814,26300.0
2012-04-25 09:50:00,66.06,66.1,65.93,65.96,51000.0,44.7814,44.8086,44.6933,44.7136,51000.0
2012-04-25 09:55:00,65.96,65.99,65.77,65.93,33000.0,44.7136,44.734,44.5848,44.6933,33000.0
2012-04-25 10:00:00,65.93,65.96,65.74,65.74,34400.0,44.6933,44.7136,44.5645,44.5645,34400.0
2012-04-25 10:05:00,65.74,65.83,65.67,65.8,47400.0,44.5645,44.6255,44.5171,44.6052,47400.0
2012-04-25 10:10:00,65.79,65.81,65.68,65.79,38400.0,44.5984,44.612,44.5238,44.5984,38400.0
2012-04-25 10:15:00,65.78,65.81,65.69,65.72,40000.0,44.5916,44.612,44.5306,44.551,40000.0
2012-04-25 10:20:00,65.72,65.8,65.65,65.67,68200.0,44.551,44.6052,44.5035,44.5171,68200.0
2012-04-25 10:25:00,65.68,65.81,65.66,65.72,40700.0,44.5238,44.612,44.5103,44.551,40700.0
2012-04-25 10:30:00,65.71,65.75,65.52,65.55,52500.0,44.5442,44.5713,44.4154,44.4357,52500.0
2012-04-25 10:35:00,65.56,65.6,65.5,65.59,44000.0,44.4425,44.4696,44.4018,44.4628,44000.0
2012-04-25 10:40:00,65.59,65.65,65.53,65.63,42400.0,44.4628,44.5035,44.4222,44.4899,42400.0
2012-04-25 10:45:00,65.62,65.65,65.57,65.59,47900.0,44.4832,44.5035,44.4493,44.4628,47900.0
2012-04-25 10:50:00,65.57,65.62,65.49,65.57,37600.0,44.4493,44.4832,44.395,44.4493,37600.0
2012-04-25 10:55:00,65.57,65.6,65.52,65.54,30400.0,44.4493,44.4696,44.4154,44.4289,30400.0
2012-04-25 11:00:00,65.54,65.58,65.45,65.45,34700.0,44.4289,44.4561,44.3679,44.3679,34700.0
2012-04-25 11:05:00,65.45,65.51,65.41,65.5,27900.0,44.3679,44.4086,44.3408,44.4018,27900.0
2012-04-25 11:10:00,65.51,65.56,65.49,65.5,32300.0,44.4086,44.4425,44.395,44.4018,32300.0
2012-04-25 11:15:00,65.5,65.58,65.48,65.56,54200.0,44.4018,44.4561,44.3883,44.4425,54200.0
2012-04-25 11:20:00,65.56,65.67,65.56,65.67,46300.0,44.4425,44.5171,44.4425,44.5171,46300.0
2012-04-25 11:25:00,65.66,65.76,65.65,65.75,26200.0,44.5103,44.5781,44.5035,44.5713,26200.0
2012-04-25 11:30:00,65.76,65.77,65.68,65.68,25500.0,44.5781,44.5848,44.5238,44.5238,25500.0
2012-04-25 11:35:00,65.68,65.74,65.66,65.74,49100.0,44.5238,44.5645,44.5103,44.5645,49100.0
2012-04-25 11:40:00,65.74,65.78,65.7,65.72,39100.0,44.5645,44.5916,44.5374,44.551,39100.0
2012-04-25 11:45:00,65.7,65.75,65.69,65.73,10800.0,44.5374,44.5713,44.5306,44.5577,10800.0
2012-04-25 11:50:00,65.74,65.8,65.74,65.77,18200.0,44.5645,44.6052,44.5645,44.5848,18200.0
2012-04-25 11:55:00,65.77,65.78,65.73,65.73,12100.0,44.5848,44.5916,44.5577,44.5577,12100.0
2012-04-25 12:00:00,65.73,65.77,65.73,65.77,13300.0,44.5577,44.5848,44.5577,44.5848,13300.0
2012-04-25 12:05:00,65.77,65.85,65.76,65.85,63600.0,44.5848,44.6391,44.5781,44.6391,63600.0
2012-04-25 12:10:00,65.85,65.95,65.84,65.94,34000.0,44.6391,44.7069,44.6323,44.7001,34000.0
2012-04-25 12:15:00,65.95,66.0,65.93,65.98,29800.0,44.7069,44.7408,44.6933,44.7272,29800.0
2012-04-25 12:20:00,65.98,66.0,65.96,65.99,14500.0,44.7272,44.7408,44.7136,44.734,14500.0
2012-04-25 12:25:00,65.98,66.0,65.93,66.0,17000.0,44.7272,44.7408,44.6933,44.7408,17000.0
2012-04-25 12:30:00,66.0,66.01,65.88,65.9,19900.0,44.7408,44.7475,44.6594,44.673,19900.0
2012-04-25 12:35:00,65.93,65.94,65.81,65.84,33900.0,44.6933,44.7001,44.612,44.6323,33900.0
2012-04-25 12:40:00,65.83,65.97,65.83,65.94,41300.0,44.6255,44.7204,44.6255,44.7001,41300.0
2012-04-25 12:45:00,65.93,66.0,65.91,65.95,31200.0,44.6933,44.7408,44.6798,44.7069,31200.0
2012-04-25 12:50:00,65.94,65.99,65.91,65.99,60300.0,44.7001,44.734,44.6798,44.734,60300.0
2012-04-25 12:55:00,66.0,66.16,65.92,66.16,85000.0,44.7408,44.8492,44.6865,44.8492,85000.0
2012-04-25 13:00:00,66.16,66.22,66.12,66.2,17500.0,44.8492,44.8899,44.8221,44.8763,17500.0
2012-04-25 13:05:00,66.2,66.27,66.2,66.23,17600.0,44.8763,44.9238,44.8763,44.8967,17600.0
2012-04-25 13:10:00,66.22,66.23,66.14,66.18,18000.0,44.8899,44.8967,44.8357,44.8628,18000.0
2012-04-25 13:15:00,66.18,66.21,66.13,66.13,17300.0,44.8628,44.8831,44.8289,44.8289,17300.0
2012-04-25 13:20:00,66.14,66.19,66.11,66.12,14800.0,44.8357,44.8696,44.8153,44.8221,14800.0
2012-04-25 13:25:00,66.13,66.15,66.05,66.06,18800.0,44.8289,44.8424,44.7747,44.7814,18800.0
2012-04-25 13:30:00,66.06,66.08,66.02,66.08,36000.0,44.7814,44.795,44.7543,44.795,36000.0
2012-04-25 13:35:00,66.08,66.1,66.04,66.07,30300.0,44.795,44.8086,44.7679,44.7882,30300.0
2012-04-25 13:40:00,66.08,66.09,66.01,66.02,27600.0,44.795,44.8018,44.7475,44.7543,27600.0
2012-04-25 13:45:00,66.02,66.05,66.0,66.02,37300.0,44.7543,44.7747,44.7408,44.7543,37300.0
2012-04-25 13:50:00,66.01,66.06,66.0,66.05,22300.0,44.7475,44.7814,44.7408,44.7747,22300.0
2012-04-25 13:55:00,66.03,66.04,65.97,66.01,43000.0,44.7611,44.7679,44.7204,44.7475,43000.0
2012-04-25 14:00:00,66.01,66.01,65.91,65.93,97300.0,44.7475,44.7475,44.6798,44.6933,97300.0
2012-04-25 14:05:00,65.94,65.97,65.88,65.96,57000.0,44.7001,44.7204,44.6594,44.7136,57000.0
2012-04-25 14:10:00,65.95,66.04,65.95,66.02,38300.0,44.7069,44.7679,44.7069,44.7543,38300.0
2012-04-25 14:15:00,66.02,66.07,66.0,66.06,28600.0,44.7543,44.7882,44.7408,44.7814,28600.0
2012-04-25 14:20:00,66.06,66.23,66.04,66.1,135100.0,44.7814,44.8967,44.7679,44.8086,135100.0
2012-04-25 14:25:00,66.1,66.14,66.02,66.05,46900.0,44.8086,44.8357,44.7543,44.7747,46900.0
2012-04-25 14:30:00,66.06,66.09,65.96,66.0,64000.0,44.7814,44.8018,44.7136,44.7408,64000.0
2012-04-25 14:35:00,66.0,66.06,65.93,66.0,28400.0,44.7408,44.7814,44.6933,44.7408,28400.0
2012-04-25 14:40:00,65.99,66.11,65.99,66.03,48100.0,44.734,44.8153,44.734,44.7611,48100.0
2012-04-25 14:45:00,66.02,66.12,66.0,66.04,25000.0,44.7543,44.8221,44.7408,44.7679,25000.0
2012-04-25 14:50:00,66.05,66.13,66.04,66.11,32300.0,44.7747,44.8289,44.7679,44.8153,32300.0
2012-04-25 14:55:00,66.11,66.15,66.06,66.14,47200.0,44.8153,44.8424,44.7814,44.8357,47200.0
2012-04-25 15:00:00,66.15,66.2,66.12,66.19,26700.0,44.8424,44.8763,44.8221,44.8696,26700.0
2012-04-25 15:05:00,66.19,66.21,66.12,66.16,27300.0,44.8696,44.8831,44.8221,44.8492,27300.0
2012-04-25 15:10:00,66.16,66.19,66.11,66.13,40200.0,44.8492,44.8696,44.8153,44.8289,40200.0
2012-04-25 15:15:00,66.12,66.15,66.08,66.14,45700.0,44.8221,44.8424,44.795,44.8357,45700.0
2012-04-25 15:20:00,66.14,66.21,66.13,66.21,43900.0,44.8357,44.8831,44.8289,44.8831,43900.0
2012-04-25 15:25:00,66.21,66.25,66.14,66.14,55200.0,44.8831,44.9102,44.8357,44.8357,55200.0
2012-04-25 15:30:00,66.15,66.15,66.1,66.13,38500.0,44.8424,44.8424,44.8086,44.8289,38500.0
2012-04-25 15:35:00,66.13,66.2,66.13,66.14,57300.0,44.8289,44.8763,44.8289,44.8357,57300.0
2012-04-25 15:40:00,66.13,66.18,66.06,66.07,65200.0,44.8289,44.8628,44.7814,44.7882,65200.0
2012-04-25 15:45:00,66.06,66.09,66.02,66.05,96100.0,44.7814,44.8018,44.7543,44.7747,96100.0
2012-04-25 15:50:00,66.06,66.22,66.06,66.22,82300.0,44.7814,44.8899,44.7814,44.8899,82300.0
2012-04-25 15:55:00,66.22,66.26,66.22,66.26,188400.0,44.8899,44.917,44.8899,44.917,188400.0
2012-04-26 09:30:00,66.0,66.25,65.91,66.22,54000.0,44.7408,44.9102,44.6798,44.8899,54000.0
2012-04-26 09:35:00,66.21,66.3,66.17,66.18,24400.0,44.8831,44.9441,44.856,44.8628,24400.0
2012-04-26 09:40:00,66.18,66.26,65.97,66.08,20700.0,44.8628,44.917,44.7204,44.795,20700.0
2012-04-26 09:45:00,66.09,66.12,65.99,66.11,19800.0,44.8018,44.8221,44.734,44.8153,19800.0
2012-04-26 09:50:00,66.11,66.16,66.02,66.08,22400.0,44.8153,44.8492,44.7543,44.795,22400.0
2012-04-26 09:55:00,66.09,66.21,66.09,66.21,44000.0,44.8018,44.8831,44.8018,44.8831,44000.0
2012-04-26 10:00:00,66.22,66.33,66.18,66.32,35400.0,44.8899,44.9645,44.8628,44.9577,35400.0
2012-04-26 10:05:00,66.32,66.38,66.24,66.27,24100.0,44.9577,44.9984,44.9035,44.9238,24100.0
2012-04-26 10:10:00,66.27,66.28,66.1,66.12,17000.0,44.9238,44.9306,44.8086,44.8221,17000.0
2012-04-26 10:15:00,66.14,66.17,66.06,66.14,26700.0,44.8357,44.856,44.7814,44.8357,26700.0
2012-04-26 10:20:00,66.15,66.16,66.05,66.05,17900.0,44.8424,44.8492,44.7747,44.7747,17900.0
2012-04-26 10:25:00,66.05,66.16,66.05,66.12,27200.0,44.7747,44.8492,44.7747,44.8221,27200.0
2012-04-26 10:30:00,66.1,66.1,65.99,66.04,41200.0,44.8086,44.8086,44.734,44.7679,41200.0
2012-04-26 10:35:00,66.03,66.25,66.03,66.25,24500.0,44.7611,44.9102,44.7611,44.9102,24500.0
2012-04-26 10:40:00,66.23,66.38,66.23,66.38,23800.0,44.8967,44.9984,44.8967,44.9984,23800.0
2012-04-26 10:45:00,66.38,66.52,66.37,66.51,33200.0,44.9984,45.0933,44.9916,45.0865,33200.0
2012-04-26 10:50:00,66.51,66.55,66.32,66.32,27200.0,45.0865,45.1136,44.9577,44.9577,27200.0
2012-04-26 10:55:00,66.33,66.41,66.32,66.34,10500.0,44.9645,45.0187,44.9577,44.9712,10500.0
2012-04-26 11:00:00,66.34,66.36,66.31,66.35,13400.0,44.9712,44.9848,44.9509,44.978,13400.0
2012-04-26 11:05:00,66.36,66.42,66.33,66.36,16500.0,44.9848,45.0255,44.9645,44.9848,16500.0
2012-04-26 11:10:00,66.36,66.39,66.31,66.31,16500.0,44.9848,45.0051,44.9509,44.9509,16500.0
2012-04-26 11:15:00,66.32,66.4,66.31,66.39,9800.0,44.9577,45.0119,44.9509,45.0051,9800.0
2012-04-26 11:20:00,66.4,66.47,66.39,66.46,14900.0,45.0119,45.0594,45.0051,45.0526,14900.0
2012-04-26 11:25:00,66.46,66.46,66.38,66.38,25700.0,45.0526,45.0526,44.9984,44.9984,25700.0
2012-04-26 11:30:00,66.39,66.4,66.31,66.33,16300.0,45.0051,45.0119,44.9509,44.9645,16300.0
2012-04-26 11:35:00,66.32,66.33,66.29,66.3,17200.0,44.9577,44.9645,44.9374,44.9441,17200.0
2012-04-26 11:40:00,66.3,66.3,66.24,66.26,22100.0,44.9441,44.9441,44.9035,44.917,22100.0
2012-04-26 11:45:00,66.26,66.33,66.26,66.31,20700.0,44.917,44.9645,44.917,44.9509,20700.0
2012-04-26 11:50:00,66.33,66.39,66.3,66.38,25500.0,44.9645,45.0051,44.9441,44.9984,25500.0
2012-04-26 11:55:00,66.39,66.4,66.34,66.39,28300.0,45.0051,45.0119,44.9712,45.0051,28300.0
2012-04-26 12:00:00,66.39,66.41,66.38,66.4,26800.0,45.0051,45.0187,44.9984,45.0119,26800.0
2012-04-26 12:05:00,66.4,66.44,66.39,66.43,21400.0,45.0119,45.039,45.0051,45.0323,21400.0
2012-04-26 12:10:00,66.42,66.48,66.4,66.45,42000.0,45.0255,45.0662,45.0119,45.0458,42000.0
2012-04-26 12:15:00,66.44,66.45,66.43,66.43,11200.0,45.039,45.0458,45.0323,45.0323,11200.0
2012-04-26 12:20:00,66.43,66.45,66.42,66.43,17800.0,45.0323,45.0458,45.0255,45.0323,17800.0
2012-04-26 12:25:00,66.44,66.47,66.43,66.45,14500.0,45.039,45.0594,45.0323,45.0458,14500.0
2012-04-26 12:30:00,66.45,66.45,66.41,66.43,20300.0,45.0458,45.0458,45.0187,45.0323,20300.0
2012-04-26 12:35:00,66.43,66.48,66.39,66.42,50600.0,45.0323,45.0662,45.0051,45.0255,50600.0
2012-04-26 12:40:00,66.42,66.48,66.4,66.46,45100.0,45.0255,45.0662,45.0119,45.0526,45100.0
2012-04-26 12:45:00,66.47,66.52,66.45,66.51,48500.0,45.0594,45.0933,45.0458,45.0865,48500.0
2012-04-26 12:50:00,66.51,66.54,66.5,66.52,24600.0,45.0865,45.1068,45.0797,45.0933,24600.0
2012-04-26 12:55:00,66.52,66.55,66.47,66.55,18700.0,45.0933,45.1136,45.0594,45.1136,18700.0
2012-04-26 13:00:00,66.55,66.56,66.5,66.56,33800.0,45.1136,45.1204,45.0797,45.1204,33800.0
2012-04-26 13:05:00,66.57,66.63,66.56,66.63,17600.0,45.1272,45.1678,45.1204,45.1678,17600.0
2012-04-26 13:10:00,66.62,66.63,66.6,66.62,8700.0,45.1611,45.1678,45.1475,45.1611,8700.0
2012-04-26 13:15:00,66.61,66.69,66.61,66.67,35700.0,45.1543,45.2085,45.1543,45.195,35700.0
2012-04-26 13:20:00,66.68,66.75,66.67,66.73,32400.0,45.2017,45.2492,45.195,45.2356,32400.0
2012-04-26 13:25:00,66.73,66.75,66.72,66.73,27500.0,45.2356,45.2492,45.2288,45.2356,27500.0
2012-04-26 13:30:00,66.73,66.76,66.72,66.76,46400.0,45.2356,45.256,45.2288,45.256,46400.0
2012-04-26 13:35:00,66.75,66.94,66.75,66.91,66000.0,45.2492,45.378,45.2492,45.3576,66000.0
2012-04-26 13:40:00,66.9,66.9,66.83,66.85,38000.0,45.3509,45.3509,45.3034,45.317,38000.0
2012-04-26 13:45:00,66.86,66.87,66.78,66.8,41800.0,45.3238,45.3305,45.2695,45.2831,41800.0
2012-04-26 13:50:00,66.79,66.86,66.78,66.84,27700.0,45.2763,45.3238,45.2695,45.3102,27700.0
2012-04-26 13:55:00,66.83,66.87,66.78,66.87,17000.0,45.3034,45.3305,45.2695,45.3305,17000.0
2012-04-26 14:00:00,66.87,66.95,66.85,66.89,53900.0,45.3305,45.3848,45.317,45.3441,53900.0
2012-04-26 14:05:00,66.88,66.9,66.83,66.86,18800.0,45.3373,45.3509,45.3034,45.3238,18800.0
2012-04-26 14:10:00,66.87,66.92,66.87,66.91,34500.0,45.3305,45.3644,45.3305,45.3576,34500.0
2012-04-26 14:15:00,66.91,66.99,66.87,66.97,52200.0,45.3576,45.4119,45.3305,45.3983,52200.0
2012-04-26 14:20:00,66.98,67.1,66.97,67.07,64700.0,45.4051,45.4864,45.3983,45.4661,64700.0
2012-04-26 14:25:00,67.07,67.07,66.95,67.0,34500.0,45.4661,45.4661,45.3848,45.4187,34500.0
2012-04-26 14:30:00,67.04,67.09,67.0,67.06,33300.0,45.4458,45.4797,45.4187,45.4593,33300.0
2012-04-26 14:35:00,67.07,67.12,67.04,67.12,37100.0,45.4661,45.5,45.4458,45.5,37100.0
2012-04-26 14:40:00,67.12,67.14,67.06,67.11,31600.0,45.5,45.5136,45.4593,45.4932,31600.0
2012-04-26 14:45:00,67.13,67.16,66.98,67.01,61500.0,45.5068,45.5271,45.4051,45.4254,61500.0
2012-04-26 14:50:00,67.01,67.08,66.99,67.0,17900.0,45.4254,45.4729,45.4119,45.4187,17900.0
2012-04-26 14:55:00,67.0,67.05,66.99,66.99,32600.0,45.4187,45.4525,45.4119,45.4119,32600.0
2012-04-26 15:00:00,67.0,67.0,66.94,66.97,48500.0,45.4187,45.4187,45.378,45.3983,48500.0
2012-04-26 15:05:00,66.98,67.01,66.96,66.96,26800.0,45.4051,45.4254,45.3915,45.3915,26800.0
2012-04-26 15:10:00,66.96,67.05,66.95,67.03,61900.0,45.3915,45.4525,45.3848,45.439,61900.0
2012-04-26 15:15:00,67.03,67.14,67.02,67.13,41000.0,45.439,45.5136,45.4322,45.5068,41000.0
2012-04-26 15:20:00,67.13,67.15,67.1,67.15,47800.0,45.5068,45.5203,45.4864,45.5203,47800.0
2012-04-26 15:25:00,67.15,67.2,67.13,67.19,71900.0,45.5203,45.5542,45.5068,45.5475,71900.0
2012-04-26 15:30:00,67.2,67.2,67.15,67.18,56600.0,45.5542,45.5542,45.5203,45.5407,56600.0
2012-04-26 15:35:00,67.18,67.23,67.14,67.17,67000.0,45.5407,45.5746,45.5136,45.5339,67000.0
2012-04-26 15:40:00,67.17,67.21,67.14,67.14,133900.0,45.5339,45.561,45.5136,45.5136,133900.0
2012-04-26 15:45:00,67.15,67.22,67.13,67.2,150500.0,45.5203,45.5678,45.5068,45.5542,150500.0
2012-04-26 15:50:00,67.18,67.2,67.14,67.16,130900.0,45.5407,45.5542,45.5136,45.5271,130900.0
2012-04-26 15:55:00,67.15,67.26,67.14,67.22,384000.0,45.5203,45.5949,45.5136,45.5678,384000.0
2012-04-27 09:30:00,67.43,67.47,67.32,67.37,73400.0,45.7101,45.7373,45.6356,45.6695,73400.0
2012-04-27 09:35:00,67.36,67.46,67.08,67.14,59200.0,45.6627,45.7305,45.4729,45.5136,59200.0
2012-04-27 09:40:00,67.14,67.26,66.92,66.96,42100.0,45.5136,45.5949,45.3644,45.3915,42100.0
2012-04-27 09:45:00,66.98,67.01,66.67,66.7,51500.0,45.4051,45.4254,45.195,45.2153,51500.0
2012-04-27 09:50:00,66.72,66.87,66.63,66.74,35000.0,45.2288,45.3305,45.1678,45.2424,35000.0
2012-04-27 09:55:00,66.75,66.96,66.75,66.92,42000.0,45.2492,45.3915,45.2492,45.3644,42000.0
2012-04-27 10:00:00,66.92,66.92,66.6,66.68,70400.0,45.3644,45.3644,45.1475,45.2017,70400.0
2012-04-27 10:05:00,66.68,66.73,66.53,66.73,97000.0,45.2017,45.2356,45.1,45.2356,97000.0
2012-04-27 10:10:00,66.72,66.76,66.66,66.67,41900.0,45.2288,45.256,45.1882,45.195,41900.0
2012-04-27 10:15:00,66.68,66.87,66.62,66.87,76200.0,45.2017,45.3305,45.1611,45.3305,76200.0
2012-04-27 10:20:00,66.83,66.85,66.75,66.82,42300.0,45.3034,45.317,45.2492,45.2966,42300.0
2012-04-27 10:25:00,66.82,66.87,66.75,66.86,31000.0,45.2966,45.3305,45.2492,45.3238,31000.0
2012-04-27 10:30:00,66.85,66.88,66.73,66.85,65800.0,45.317,45.3373,45.2356,45.317,65800.0
2012-04-27 10:35:00,66.86,66.88,66.78,66.83,47000.0,45.3238,45.3373,45.2695,45.3034,47000.0
2012-04-27 10:40:00,66.81,66.81,66.68,66.74,19200.0,45.2899,45.2899,45.2017,45.2424,19200.0
2012-04-27 10:45:00,66.75,66.8,66.66,66.8,65000.0,45.2492,45.2831,45.1882,45.2831,65000.0
2012-04-27 10:50:00,66.79,66.82,66.7,66.82,40300.0,45.2763,45.2966,45.2153,45.2966,40300.0
2012-04-27 10:55:00,66.82,66.86,66.81,66.83,35200.0,45.2966,45.3238,45.2899,45.3034,35200.0
2012-04-27 11:00:00,66.84,66.92,66.83,66.89,31200.0,45.3102,45.3644,45.3034,45.3441,31200.0
2012-04-27 11:05:00,66.89,66.95,66.88,66.95,24000.0,45.3441,45.3848,45.3373,45.3848,24000.0
2012-04-27 11:10:00,66.95,67.0,66.91,66.96,49700.0,45.3848,45.4187,45.3576,45.3915,49700.0
2012-04-27 11:15:00,66.96,66.98,66.92,66.92,29300.0,45.3915,45.4051,45.3644,45.3644,29300.0
2012-04-27 11:20:00,66.93,66.97,66.9,66.95,41700.0,45.3712,45.3983,45.3509,45.3848,41700.0
2012-04-27 11:25:00,66.94,66.96,66.91,66.93,29400.0,45.378,45.3915,45.3576,45.3712,29400.0
2012-04-27 11:30:00,66.93,66.98,66.91,66.98,38500.0,45.3712,45.4051,45.3576,45.4051,38500.0
2012-04-27 11:35:00,66.98,67.01,66.97,66.99,46000.0,45.4051,45.4254,45.3983,45.4119,46000.0
2012-04-27 11:40:00,66.98,67.01,66.96,66.97,37600.0,45.4051,45.4254,45.3915,45.3983,37600.0
2012-04-27 11:45:00,66.97,67.02,66.94,66.97,21400.0,45.3983,45.4322,45.378,45.3983,21400.0
2012-04-27 11:50:00,66.96,66.99,66.9,66.9,34100.0,45.3915,45.4119,45.3509,45.3509,34100.0
2012-04-27 11:55:00,66.91,66.96,66.88,66.93,20500.0,45.3576,45.3915,45.3373,45.3712,20500.0
2012-04-27 12:00:00,66.93,66.94,66.86,66.88,33800.0,45.3712,45.378,45.3238,45.3373,33800.0
2012-04-27 12:05:00,66.88,66.91,66.87,66.89,19100.0,45.3373,45.3576,45.3305,45.3441,19100.0
2012-04-27 12:10:00,66.89,66.89,66.84,66.89,22400.0,45.3441,45.3441,45.3102,45.3441,22400.0
2012-04-27 12:15:00,66.89,66.9,66.84,66.89,19200.0,45.3441,45.3509,45.3102,45.3441,19200.0
2012-04-27 12:20:00,66.9,66.9,66.81,66.86,14700.0,45.3509,45.3509,45.2899,45.3238,14700.0
2012-04-27 12:25:00,66.87,66.88,66.82,66.84,12800.0,45.3305,45.3373,45.2966,45.3102,12800.0
2012-04-27 12:30:00,66.85,66.85,66.79,66.81,8100.0,45.317,45.317,45.2763,45.2899,8100.0
2012-04-27 12:35:00,66.82,66.83,66.75,66.75,15100.0,45.2966,45.3034,45.2492,45.2492,15100.0
2012-04-27 12:40:00,66.76,66.81,66.76,66.76,31900.0,45.256,45.2899,45.256,45.256,31900.0
2012-04-27 12:45:00,66.77,66.77,66.71,66.75,44100.0,45.2627,45.2627,45.2221,45.2492,44100.0
2012-04-27 12:50:00,66.75,66.75,66.72,66.75,10100.0,45.2492,45.2492,45.2288,45.2492,10100.0
2012-04-27 12:55:00,66.74,66.74,66.68,66.69,31000.0,45.2424,45.2424,45.2017,45.2085,31000.0
2012-04-27 13:00:00,66.69,66.69,66.67,66.68,19300.0,45.2085,45.2085,45.195,45.2017,19300.0
2012-04-27 13:05:00,66.69,66.7,66.59,66.63,46000.0,45.2085,45.2153,45.1407,45.1678,46000.0
2012-04-27 13:10:00,66.64,66.66,66.59,66.63,17600.0,45.1746,45.1882,45.1407,45.1678,17600.0
2012-04-27 13:15:00,66.63,66.64,66.58,66.61,16300.0,45.1678,45.1746,45.1339,45.1543,16300.0
2012-04-27 13:20:00,66.6,66.61,66.56,66.61,16000.0,45.1475,45.1543,45.1204,45.1543,16000.0
2012-04-27 13:25:00,66.61,66.69,66.61,66.68,28800.0,45.1543,45.2085,45.1543,45.2017,28800.0
2012-04-27 13:30:00,66.68,66.74,66.67,66.74,58500.0,45.2017,45.2424,45.195,45.2424,58500.0
2012-04-27 13:35:00,66.74,66.81,66.74,66.78,27800.0,45.2424,45.2899,45.2424,45.2695,27800.0
2012-04-27 13:40:00,66.77,66.85,66.77,66.83,20700.0,45.2627,45.317,45.2627,45.3034,20700.0
2012-04-27 13:45:00,66.82,66.84,66.8,66.83,17400.0,45.2966,45.3102,45.2831,45.3034,17400.0
2012-04-27 13:50:00,66.85,66.85,66.79,66.83,27300.0,45.317,45.317,45.2763,45.3034,27300.0
2012-04-27 13:55:00,66.82,66.83,66.79,66.81,14600.0,45.2966,45.3034,45.2763,45.2899,14600.0
2012-04-27 14:00:00,66.82,66.84,66.77,66.79,32500.0,45.2966,45.3102,45.2627,45.2763,32500.0
2012-04-27 14:05:00,66.8,66.81,66.78,66.78,15300.0,45.2831,45.2899,45.2695,45.2695,15300.0
2012-04-27 14:10:00,66.77,66.81,66.77,66.77,24500.0,45.2627,45.2899,45.2627,45.2627,24500.0
2012-04-27 14:15:00,66.76,66.77,66.73,66.74,25400.0,45.256,45.2627,45.2356,45.2424,25400.0
2012-04-27 14:20:00,66.75,66.8,66.75,66.78,18300.0,45.2492,45.2831,45.2492,45.2695,18300.0
2012-04-27 14:25:00,66.78,66.79,66.74,66.74,19800.0,45.2695,45.2763,45.2424,45.2424,19800.0
2012-04-27 14:30:00,66.75,66.75,66.64,66.73,27300.0,45.2492,45.2492,45.1746,45.2356,27300.0
2012-04-27 14:35:00,66.71,66.75,66.7,66.75,23500.0,45.2221,45.2492,45.2153,45.2492,23500.0
2012-04-27 14:40:00,66.75,66.77,66.72,66.72,20100.0,45.2492,45.2627,45.2288,45.2288,20100.0
2012-04-27 14:45:00,66.72,66.76,66.7,66.76,17600.0,45.2288,45.256,45.2153,45.256,17600.0
2012-04-27 14:50:00,66.76,66.78,66.73,66.75,32100.0,45.256,45.2695,45.2356,45.2492,32100.0
2012-04-27 14:55:00,66.75,66.76,66.71,66.71,19000.0,45.2492,45.256,45.2221,45.2221,19000.0
2012-04-27 15:00:00,66.72,66.72,66.63,66.65,33800.0,45.2288,45.2288,45.1678,45.1814,33800.0
2012-04-27 15:05:00,66.66,66.7,66.63,66.66,35500.0,45.1882,45.2153,45.1678,45.1882,35500.0
2012-04-27 15:10:00,66.67,66.67,66.63,66.64,43300.0,45.195,45.195,45.1678,45.1746,43300.0
2012-04-27 15:15:00,66.64,66.65,66.62,66.64,41400.0,45.1746,45.1814,45.1611,45.1746,41400.0
2012-04-27 15:20:00,66.63,66.67,66.63,66.65,36700.0,45.1678,45.195,45.1678,45.1814,36700.0
2012-04-27 15:25:00,66.65,66.7,66.64,66.65,71000.0,45.1814,45.2153,45.1746,45.1814,71000.0
2012-04-27 15:30:00,66.65,66.73,66.65,66.72,68200.0,45.1814,45.2356,45.1814,45.2288,68200.0
2012-04-27 15:35:00,66.73,66.76,66.72,66.75,54400.0,45.2356,45.256,45.2288,45.2492,54400.0
2012-04-27 15:40:00,66.75,66.8,66.69,66.69,85500.0,45.2492,45.2831,45.2085,45.2085,85500.0
2012-04-27 15:45:00,66.69,66.77,66.67,66.7,90400.0,45.2085,45.2627,45.195,45.2153,90400.0
2012-04-27 15:50:00,66.7,66.76,66.69,66.76,102000.0,45.2153,45.256,45.2085,45.256,102000.0
2012-04-27 15:55:00,66.76,66.86,66.73,66.73,279800.0,45.256,45.3238,45.2356,45.2356,279800.0
2012-04-30 09:30:00,66.69,66.88,66.62,66.72,82400.0,45.2085,45.3373,45.1611,45.2288,82400.0
2012-04-30 09:35:00,66.71,66.92,66.64,66.75,38200.0,45.2221,45.3644,45.1746,45.2492,38200.0
2012-04-30 09:40:00,66.73,66.8,66.65,66.72,64500.0,45.2356,45.2831,45.1814,45.2288,64500.0
2012-04-30 09:45:00,66.71,66.76,66.55,66.65,45600.0,45.2221,45.256,45.1136,45.1814,45600.0
2012-04-30 09:50:00,66.69,66.71,66.61,66.65,63400.0,45.2085,45.2221,45.1543,45.1814,63400.0
2012-04-30 09:55:00,66.65,66.69,66.65,66.69,61800.0,45.1814,45.2085,45.1814,45.2085,61800.0
2012-04-30 10:00:00,66.69,66.76,66.65,66.75,51600.0,45.2085,45.256,45.1814,45.2492,51600.0
2012-04-30 10:05:00,66.75,66.79,66.63,66.67,16700.0,45.2492,45.2763,45.1678,45.195,16700.0
2012-04-30 10:10:00,66.69,66.74,66.54,66.68,33800.0,45.2085,45.2424,45.1068,45.2017,33800.0
2012-04-30 10:15:00,66.69,66.84,66.69,66.73,25800.0,45.2085,45.3102,45.2085,45.2356,25800.0
2012-04-30 10:20:00,66.71,66.78,66.68,66.69,20200.0,45.2221,45.2695,45.2017,45.2085,20200.0
2012-04-30 10:25:00,66.68,66.69,66.56,66.56,20900.0,45.2017,45.2085,45.1204,45.1204,20900.0
2012-04-30 10:30:00,66.57,66.57,66.36,66.4,51200.0,45.1272,45.1272,44.9848,45.0119,51200.0
2012-04-30 10:35:00,66.4,66.41,66.27,66.37,121500.0,45.0119,45.0187,44.9238,44.9916,121500.0
2012-04-30 10:40:00,66.36,66.41,66.28,66.38,34400.0,44.9848,45.0187,44.9306,44.9984,34400.0
2012-04-30 10:45:00,66.41,66.42,66.33,66.41,28100.0,45.0187,45.0255,44.9645,45.0187,28100.0
2012-04-30 10:50:00,66.4,66.42,66.3,66.36,19300.0,45.0119,45.0255,44.9441,44.9848,19300.0
2012-04-30 10:55:00,66.36,66.49,66.34,66.49,20100.0,44.9848,45.0729,44.9712,45.0729,20100.0
2012-04-30 11:00:00,66.49,66.58,66.47,66.56,25700.0,45.0729,45.1339,45.0594,45.1204,25700.0
2012-04-30 11:05:00,66.56,66.63,66.5,66.51,12500.0,45.1204,45.1678,45.0797,45.0865,12500.0
2012-04-30 11:10:00,66.55,66.55,66.41,66.41,10900.0,45.1136,45.1136,45.0187,45.0187,10900.0
2012-04-30 11:15:00,66.41,66.49,66.39,66.46,15100.0,45.0187,45.0729,45.0051,45.0526,15100.0
2012-04-30 11:20:00,66.48,66.58,66.48,66.54,26100.0,45.0662,45.1339,45.0662,45.1068,26100.0
2012-04-30 11:25:00,66.53,66.55,66.44,66.51,18300.0,45.1,45.1136,45.039,45.0865,18300.0
2012-04-30 11:30:00,66.52,66.57,66.39,66.41,16800.0,45.0933,45.1272,45.0051,45.0187,16800.0
2012-04-30 11:35:00,66.41,66.45,66.4,66.42,8100.0,45.0187,45.0458,45.0119,45.0255,8100.0
2012-04-30 11:40:00,66.43,66.45,66.41,66.45,6400.0,45.0323,45.0458,45.0187,45.0458,6400.0
2012-04-30 11:45:00,66.45,66.55,66.45,66.55,13700.0,45.0458,45.1136,45.0458,45.1136,13700.0
2012-04-30 11:50:00,66.54,66.55,66.47,66.49,9900.0,45.1068,45.1136,45.0594,45.0729,9900.0
2012-04-30 11:55:00,66.47,66.53,66.46,66.52,12300.0,45.0594,45.1,45.0526,45.0933,12300.0
2012-04-30 12:00:00,66.52,66.53,66.47,66.48,11600.0,45.0933,45.1,45.0594,45.0662,11600.0
2012-04-30 12:05:00,66.48,66.51,66.45,66.47,29800.0,45.0662,45.0865,45.0458,45.0594,29800.0
2012-04-30 12:10:00,66.48,66.55,66.45,66.51,21000.0,45.0662,45.1136,45.0458,45.0865,21000.0
2012-04-30 12:15:00,66.5,66.55,66.46,66.54,81900.0,45.0797,45.1136,45.0526,45.1068,81900.0
2012-04-30 12:20:00,66.54,66.6,66.54,66.55,13100.0,45.1068,45.1475,45.1068,45.1136,13100.0
2012-04-30 12:25:00,66.55,66.6,66.49,66.49,22200.0,45.1136,45.1475,45.0729,45.0729,22200.0
2012-04-30 12:30:00,66.49,66.52,66.43,66.43,14700.0,45.0729,45.0933,45.0323,45.0323,14700.0
2012-04-30 12:35:00,66.44,66.45,66.41,66.42,6300.0,45.039,45.0458,45.0187,45.0255,6300.0
2012-04-30 12:40:00,66.42,66.48,66.42,66.44,12600.0,45.0255,45.0662,45.0255,45.039,12600.0
2012-04-30 12:45:00,66.44,66.48,66.44,66.46,8300.0,45.039,45.0662,45.039,45.0526,8300.0
2012-04-30 12:50:00,66.46,66.49,66.43,66.45,12400.0,45.0526,45.0729,45.0323,45.0458,12400.0
2012-04-30 12:55:00,66.46,66.46,66.35,66.35,13500.0,45.0526,45.0526,44.978,44.978,13500.0
2012-04-30 13:00:00,66.35,66.38,66.34,66.35,14600.0,44.978,44.9984,44.9712,44.978,14600.0
2012-04-30 13:05:00,66.35,66.42,66.32,66.39,30300.0,44.978,45.0255,44.9577,45.0051,30300.0
2012-04-30 13:10:00,66.39,66.42,66.38,66.41,8500.0,45.0051,45.0255,44.9984,45.0187,8500.0
2012-04-30 13:15:00,66.41,66.42,66.33,66.35,16700.0,45.0187,45.0255,44.9645,44.978,16700.0
2012-04-30 13:20:00,66.34,66.36,66.31,66.34,13100.0,44.9712,44.9848,44.9509,44.9712,13100.0
2012-04-30 13:25:00,66.34,66.34,66.29,66.32,13500.0,44.9712,44.9712,44.9374,44.9577,13500.0
2012-04-30 13:30:00,66.3,66.32,66.22,66.25,16500.0,44.9441,44.9577,44.8899,44.9102,16500.0
2012-04-30 13:35:00,66.25,66.31,66.23,66.27,12900.0,44.9102,44.9509,44.8967,44.9238,12900.0
2012-04-30 13:40:00,66.27,66.27,66.22,66.23,10700.0,44.9238,44.9238,44.8899,44.8967,10700.0
2012-04-30 13:45:00,66.23,66.31,66.18,66.3,51000.0,44.8967,44.9509,44.8628,44.9441,51000.0
2012-04-30 13:50:00,66.3,66.3,66.24,66.25,11900.0,44.9441,44.9441,44.9035,44.9102,11900.0
2012-04-30 13:55:00,66.24,66.25,66.16,66.22,23700.0,44.9035,44.9102,44.8492,44.8899,23700.0
2012-04-30 14:00:00,66.22,66.27,66.22,66.24,13400.0,44.8899,44.9238,44.8899,44.9035,13400.0
2012-04-30 14:05:00,66.24,66.27,66.19,66.21,20100.0,44.9035,44.9238,44.8696,44.8831,20100.0
2012-04-30 14:10:00,66.22,66.23,66.18,66.19,18600.0,44.8899,44.8967,44.8628,44.8696,18600.0
2012-04-30 14:15:00,66.19,66.23,66.18,66.19,20700.0,44.8696,44.8967,44.8628,44.8696,20700.0
2012-04-30 14:20:00,66.19,66.23,66.17,66.22,13800.0,44.8696,44.8967,44.856,44.8899,13800.0
2012-04-30 14:25:00,66.22,66.22,66.09,66.13,17400.0,44.8899,44.8899,44.8018,44.8289,17400.0
2012-04-30 14:30:00,66.14,66.14,66.09,66.09,9100.0,44.8357,44.8357,44.8018,44.8018,9100.0
2012-04-30 14:35:00,66.09,66.09,65.93,65.98,34800.0,44.8018,44.8018,44.6933,44.7272,34800.0
2012-04-30 14:40:00,65.98,66.07,65.98,66.06,13900.0,44.7272,44.7882,44.7272,44.7814,13900.0
2012-04-30 14:45:00,66.04,66.07,66.01,66.01,22400.0,44.7679,44.7882,44.7475,44.7475,22400.0
2012-04-30 14:50:00,66.03,66.04,65.95,65.97,47400.0,44.7611,44.7679,44.7069,44.7204,47400.0
2012-04-30 14:55:00,65.98,66.05,65.94,66.05,19400.0,44.7272,44.7747,44.7001,44.7747,19400.0
2012-04-30 15:00:00,66.05,66.1,66.02,66.03,15400.0,44.7747,44.8086,44.7543,44.7611,15400.0
2012-04-30 15:05:00,66.03,66.1,66.03,66.1,19900.0,44.7611,44.8086,44.7611,44.8086,19900.0
2012-04-30 15:10:00,66.1,66.13,66.07,66.08,19100.0,44.8086,44.8289,44.7882,44.795,19100.0
2012-04-30 15:15:00,66.07,66.1,66.06,66.09,10900.0,44.7882,44.8086,44.7814,44.8018,10900.0
2012-04-30 15:20:00,66.09,66.14,66.08,66.1,20600.0,44.8018,44.8357,44.795,44.8086,20600.0
2012-04-30 15:25:00,66.1,66.12,66.08,66.11,24600.0,44.8086,44.8221,44.795,44.8153,24600.0
2012-04-30 15:30:00,66.12,66.14,66.1,66.12,44200.0,44.8221,44.8357,44.8086,44.8221,44200.0
2012-04-30 15:35:00,66.12,66.19,66.11,66.17,31100.0,44.8221,44.8696,44.8153,44.856,31100.0
2012-04-30 15:40:00,66.17,66.29,66.17,66.28,37500.0,44.856,44.9374,44.856,44.9306,37500.0
2012-04-30 15:45:00,66.29,66.29,66.21,66.24,75400.0,44.9374,44.9374,44.8831,44.9035,75400.0
2012-04-30 15:50:00,66.24,66.28,66.22,66.26,45600.0,44.9035,44.9306,44.8899,44.917,45600.0
2012-04-30 15:55:00,66.26,66.34,66.26,66.32,152500.0,44.917,44.9712,44.917,44.9577,152500.0
2012-05-01 09:30:00,66.46,66.7,66.38,66.54,56400.0,45.0526,45.2153,44.9984,45.1068,56400.0
2012-05-01 09:35:00,66.52,66.74,66.5,66.6,23800.0,45.0933,45.2424,45.0797,45.1475,23800.0
2012-05-01 09:40:00,66.6,66.67,66.49,66.5,33000.0,45.1475,45.195,45.0729,45.0797,33000.0
2012-05-01 09:45:00,66.5,66.63,66.47,66.58,28100.0,45.0797,45.1678,45.0594,45.1339,28100.0
2012-05-01 09:50:00,66.58,66.66,66.51,66.52,21800.0,45.1339,45.1882,45.0865,45.0933,21800.0
2012-05-01 09:55:00,66.52,66.59,66.48,66.54,12200.0,45.0933,45.1407,45.0662,45.1068,12200.0
2012-05-01 10:00:00,66.54,67.13,66.51,67.05,37300.0,45.1068,45.5068,45.0865,45.4525,37300.0
2012-05-01 10:05:00,67.07,67.18,67.04,67.05,37000.0,45.4661,45.5407,45.4458,45.4525,37000.0
2012-05-01 10:10:00,67.05,67.12,67.05,67.06,45900.0,45.4525,45.5,45.4525,45.4593,45900.0
2012-05-01 10:15:00,67.08,67.11,67.0,67.09,49000.0,45.4729,45.4932,45.4187,45.4797,49000.0
2012-05-01 10:20:00,67.09,67.23,67.07,67.23,32100.0,45.4797,45.5746,45.4661,45.5746,32100.0
2012-05-01 10:25:00,67.22,67.32,67.22,67.3,39700.0,45.5678,45.6356,45.5678,45.622,39700.0
2012-05-01 10:30:00,67.31,67.39,67.24,67.25,48000.0,45.6288,45.683,45.5813,45.5881,48000.0
2012-05-01 10:35:00,67.26,67.3,67.22,67.3,22500.0,45.5949,45.622,45.5678,45.622,22500.0
2012-05-01 10:40:00,67.31,67.45,67.3,67.44,41700.0,45.6288,45.7237,45.622,45.7169,41700.0
2012-05-01 10:45:00,67.45,67.61,67.45,67.61,54000.0,45.7237,45.8322,45.7237,45.8322,54000.0
2012-05-01 10:50:00,67.61,67.73,67.6,67.61,44600.0,45.8322,45.9135,45.8254,45.8322,44600.0
2012-05-01 10:55:00,67.61,67.73,67.6,67.62,24700.0,45.8322,45.9135,45.8254,45.8389,24700.0
2012-05-01 11:00:00,67.62,67.64,67.52,67.59,53700.0,45.8389,45.8525,45.7712,45.8186,53700.0
2012-05-01 11:05:00,67.58,67.64,67.56,67.59,16300.0,45.8118,45.8525,45.7983,45.8186,16300.0
2012-05-01 11:10:00,67.59,67.6,67.5,67.58,26100.0,45.8186,45.8254,45.7576,45.8118,26100.0
2012-05-01 11:15:00,67.59,67.65,67.57,67.57,20100.0,45.8186,45.8593,45.8051,45.8051,20100.0
2012-05-01 11:20:00,67.57,67.6,67.55,67.58,42400.0,45.8051,45.8254,45.7915,45.8118,42400.0
2012-05-01 11:25:00,67.58,67.66,67.54,67.66,25400.0,45.8118,45.8661,45.7847,45.8661,25400.0
2012-05-01 11:30:00,67.67,67.7,67.64,67.67,36700.0,45.8728,45.8932,45.8525,45.8728,36700.0
2012-05-01 11:35:00,67.67,67.7,67.66,67.67,21900.0,45.8728,45.8932,45.8661,45.8728,21900.0
2012-05-01 11:40:00,67.67,67.68,67.65,67.67,13100.0,45.8728,45.8796,45.8593,45.8728,13100.0
2012-05-01 11:45:00,67.67,67.8,67.67,67.75,47700.0,45.8728,45.961,45.8728,45.9271,47700.0
2012-05-01 11:50:00,67.75,67.89,67.74,67.84,36500.0,45.9271,46.022,45.9203,45.9881,36500.0
2012-05-01 11:55:00,67.84,67.85,67.73,67.73,27500.0,45.9881,45.9949,45.9135,45.9135,27500.0
2012-05-01 12:00:00,67.74,67.78,67.73,67.77,22500.0,45.9203,45.9474,45.9135,45.9406,22500.0
2012-05-01 12:05:00,67.77,67.8,67.74,67.76,18600.0,45.9406,45.961,45.9203,45.9339,18600.0
2012-05-01 12:10:00,67.77,67.79,67.7,67.75,75800.0,45.9406,45.9542,45.8932,45.9271,75800.0
2012-05-01 12:15:00,67.75,67.8,67.75,67.79,19200.0,45.9271,45.961,45.9271,45.9542,19200.0
2012-05-01 12:20:00,67.79,67.81,67.75,67.76,23400.0,45.9542,45.9677,45.9271,45.9339,23400.0
2012-05-01 12:25:00,67.76,67.76,67.7,67.74,26500.0,45.9339,45.9339,45.8932,45.9203,26500.0
2012-05-01 12:30:00,67.75,67.76,67.72,67.73,8800.0,45.9271,45.9339,45.9067,45.9135,8800.0
2012-05-01 12:35:00,67.73,67.75,67.69,67.71,17000.0,45.9135,45.9271,45.8864,45.9,17000.0
2012-05-01 12:40:00,67.73,67.73,67.66,67.67,10100.0,45.9135,45.9135,45.8661,45.8728,10100.0
2012-05-01 12:45:00,67.67,67.68,67.63,67.65,18900.0,45.8728,45.8796,45.8457,45.8593,18900.0
2012-05-01 12:50:00,67.64,67.69,67.62,67.69,17300.0,45.8525,45.8864,45.8389,45.8864,17300.0
2012-05-01 12:55:00,67.67,67.75,67.67,67.74,11200.0,45.8728,45.9271,45.8728,45.9203,11200.0
2012-05-01 13:00:00,67.73,67.73,67.63,67.64,23300.0,45.9135,45.9135,45.8457,45.8525,23300.0
2012-05-01 13:05:00,67.65,67.68,67.62,67.66,28400.0,45.8593,45.8796,45.8389,45.8661,28400.0
2012-05-01 13:10:00,67.67,67.67,67.6,67.61,17900.0,45.8728,45.8728,45.8254,45.8322,17900.0
2012-05-01 13:15:00,67.6,67.6,67.51,67.51,29200.0,45.8254,45.8254,45.7644,45.7644,29200.0
2012-05-01 13:20:00,67.51,67.59,67.49,67.59,54300.0,45.7644,45.8186,45.7508,45.8186,54300.0
2012-05-01 13:25:00,67.59,67.63,67.57,67.62,24400.0,45.8186,45.8457,45.8051,45.8389,24400.0
2012-05-01 13:30:00,67.62,67.63,67.59,67.63,13700.0,45.8389,45.8457,45.8186,45.8457,13700.0
2012-05-01 13:35:00,67.63,67.73,67.62,67.72,18700.0,45.8457,45.9135,45.8389,45.9067,18700.0
2012-05-01 13:40:00,67.73,67.75,67.71,67.74,26100.0,45.9135,45.9271,45.9,45.9203,26100.0
2012-05-01 13:45:00,67.73,67.73,67.61,67.64,21600.0,45.9135,45.9135,45.8322,45.8525,21600.0
2012-05-01 13:50:00,67.64,67.66,67.58,67.66,16300.0,45.8525,45.8661,45.8118,45.8661,16300.0
2012-05-01 13:55:00,67.66,67.68,67.6,67.62,32200.0,45.8661,45.8796,45.8254,45.8389,32200.0
2012-05-01 14:00:00,67.62,67.64,67.61,67.63,9200.0,45.8389,45.8525,45.8322,45.8457,9200.0
2012-05-01 14:05:00,67.62,67.66,67.57,67.65,25600.0,45.8389,45.8661,45.8051,45.8593,25600.0
2012-05-01 14:10:00,67.66,67.69,67.64,67.67,20300.0,45.8661,45.8864,45.8525,45.8728,20300.0
2012-05-01 14:15:00,67.68,67.71,67.66,67.7,14300.0,45.8796,45.9,45.8661,45.8932,14300.0
2012-05-01 14:20:00,67.7,67.75,67.68,67.7,38900.0,45.8932,45.9271,45.8796,45.8932,38900.0
2012-05-01 14:25:00,67.71,67.72,67.59,67.72,64700.0,45.9,45.9067,45.8186,45.9067,64700.0
2012-05-01 14:30:00,67.71,67.73,67.64,67.71,18100.0,45.9,45.9135,45.8525,45.9,18100.0
2012-05-01 14:35:00,67.71,67.74,67.68,67.69,37100.0,45.9,45.9203,45.8796,45.8864,37100.0
2012-05-01 14:40:00,67.68,67.7,67.64,67.65,27300.0,45.8796,45.8932,45.8525,45.8593,27300.0
2012-05-01 14:45:00,67.65,67.66,67.54,67.58,42400.0,45.8593,45.8661,45.7847,45.8118,42400.0
2012-05-01 14:50:00,67.58,67.58,67.47,67.47,35200.0,45.8118,45.8118,45.7373,45.7373,35200.0
2012-05-01 14:55:00,67.48,67.49,67.42,67.43,50600.0,45.744,45.7508,45.7034,45.7101,50600.0
2012-05-01 15:00:00,67.44,67.5,67.43,67.49,38200.0,45.7169,45.7576,45.7101,45.7508,38200.0
2012-05-01 15:05:00,67.48,67.5,67.46,67.5,41200.0,45.744,45.7576,45.7305,45.7576,41200.0
2012-05-01 15:10:00,67.49,67.5,67.43,67.43,37400.0,45.7508,45.7576,45.7101,45.7101,37400.0
2012-05-01 15:15:00,67.44,67.46,67.41,67.46,89800.0,45.7169,45.7305,45.6966,45.7305,89800.0
2012-05-01 15:20:00,67.46,67.49,67.44,67.49,52700.0,45.7305,45.7508,45.7169,45.7508,52700.0
2012-05-01 15:25:00,67.49,67.53,67.47,67.51,57500.0,45.7508,45.7779,45.7373,45.7644,57500.0
2012-05-01 15:30:00,67.51,67.51,67.37,67.37,102500.0,45.7644,45.7644,45.6695,45.6695,102500.0
2012-05-01 15:35:00,67.37,67.42,67.3,67.4,78900.0,45.6695,45.7034,45.622,45.6898,78900.0
2012-05-01 15:40:00,67.4,67.47,67.38,67.47,58000.0,45.6898,45.7373,45.6763,45.7373,58000.0
2012-05-01 15:45:00,67.47,67.48,67.4,67.41,64100.0,45.7373,45.744,45.6898,45.6966,64100.0
2012-05-01 15:50:00,67.4,67.4,67.28,67.28,78700.0,45.6898,45.6898,45.6085,45.6085,78700.0
2012-05-01 15:55:00,67.28,67.32,67.19,67.32,230700.0,45.6085,45.6356,45.5475,45.6356,230700.0
2012-05-02 09:30:00,66.92,66.92,66.54,66.59,41500.0,45.3644,45.3644,45.1068,45.1407,41500.0
2012-05-02 09:35:00,66.56,66.6,66.42,66.48,30900.0,45.1204,45.1475,45.0255,45.0662,30900.0
2012-05-02 09:40:00,66.46,66.55,66.46,66.51,43000.0,45.0526,45.1136,45.0526,45.0865,43000.0
2012-05-02 09:45:00,66.49,66.55,66.42,66.52,38300.0,45.0729,45.1136,45.0255,45.0933,38300.0
2012-05-02 09:50:00,66.52,66.56,66.46,66.46,34900.0,45.0933,45.1204,45.0526,45.0526,34900.0
2012-05-02 09:55:00,66.46,66.46,66.36,66.4,26500.0,45.0526,45.0526,44.9848,45.0119,26500.0
2012-05-02 10:00:00,66.39,66.47,66.23,66.27,36800.0,45.0051,45.0594,44.8967,44.9238,36800.0
2012-05-02 10:05:00,66.24,66.38,66.16,66.33,40500.0,44.9035,44.9984,44.8492,44.9645,40500.0
2012-05-02 10:10:00,66.33,66.36,66.22,66.23,30900.0,44.9645,44.9848,44.8899,44.8967,30900.0
2012-05-02 10:15:00,66.25,66.38,66.1,66.38,44400.0,44.9102,44.9984,44.8086,44.9984,44400.0
2012-05-02 10:20:00,66.38,66.38,66.29,66.3,21800.0,44.9984,44.9984,44.9374,44.9441,21800.0
2012-05-02 10:25:00,66.3,66.36,66.26,66.27,24500.0,44.9441,44.9848,44.917,44.9238,24500.0
2012-05-02 10:30:00,66.28,66.32,66.21,66.31,34200.0,44.9306,44.9577,44.8831,44.9509,34200.0
2012-05-02 10:35:00,66.3,66.43,66.25,66.38,21200.0,44.9441,45.0323,44.9102,44.9984,21200.0
2012-05-02 10:40:00,66.41,66.5,66.37,66.44,18100.0,45.0187,45.0797,44.9916,45.039,18100.0
2012-05-02 10:45:00,66.44,66.56,66.43,66.51,17000.0,45.039,45.1204,45.0323,45.0865,17000.0
2012-05-02 10:50:00,66.5,66.56,66.48,66.53,19700.0,45.0797,45.1204,45.0662,45.1,19700.0
2012-05-02 10:55:00,66.55,66.67,66.51,66.56,31400.0,45.1136,45.195,45.0865,45.1204,31400.0
2012-05-02 11:00:00,66.56,66.61,66.49,66.55,32200.0,45.1204,45.1543,45.0729,45.1136,32200.0
2012-05-02 11:05:00,66.53,66.58,66.43,66.48,24800.0,45.1,45.1339,45.0323,45.0662,24800.0
2012-05-02 11:10:00,66.48,66.57,66.47,66.48,10800.0,45.0662,45.1272,45.0594,45.0662,10800.0
2012-05-02 11:15:00,66.47,66.51,66.41,66.51,10700.0,45.0594,45.0865,45.0187,45.0865,10700.0
2012-05-02 11:20:00,66.5,66.53,66.41,66.45,20800.0,45.0797,45.1,45.0187,45.0458,20800.0
2012-05-02 11:25:00,66.45,66.5,66.44,66.46,8800.0,45.0458,45.0797,45.039,45.0526,8800.0
2012-05-02 11:30:00,66.49,66.52,66.46,66.51,6100.0,45.0729,45.0933,45.0526,45.0865,6100.0
2012-05-02 11:35:00,66.49,66.6,66.44,66.58,17700.0,45.0729,45.1475,45.039,45.1339,17700.0
2012-05-02 11:40:00,66.59,66.67,66.58,66.62,20500.0,45.1407,45.195,45.1339,45.1611,20500.0
2012-05-02 11:45:00,66.62,66.71,66.62,66.7,19500.0,45.1611,45.2221,45.1611,45.2153,19500.0
2012-05-02 11:50:00,66.7,66.73,66.67,66.67,11200.0,45.2153,45.2356,45.195,45.195,11200.0
2012-05-02 11:55:00,66.67,66.7,66.56,66.56,40300.0,45.195,45.2153,45.1204,45.1204,40300.0
2012-05-02 12:00:00,66.56,66.58,66.48,66.54,24900.0,45.1204,45.1339,45.0662,45.1068,24900.0
2012-05-02 12:05:00,66.54,66.56,66.5,66.54,9900.0,45.1068,45.1204,45.0797,45.1068,9900.0
2012-05-02 12:10:00,66.55,66.62,66.55,66.62,13500.0,45.1136,45.1611,45.1136,45.1611,13500.0
2012-05-02 12:15:00,66.61,66.79,66.61,66.74,25400.0,45.1543,45.2763,45.1543,45.2424,25400.0
2012-05-02 12:20:00,66.73,66.89,66.73,66.81,22500.0,45.2356,45.3441,45.2356,45.2899,22500.0
2012-05-02 12:25:00,66.82,66.83,66.78,66.8,15100.0,45.2966,45.3034,45.2695,45.2831,15100.0
2012-05-02 12:30:00,66.8,66.87,66.78,66.87,20900.0,45.2831,45.3305,45.2695,45.3305,20900.0
2012-05-02 12:35:00,66.87,66.93,66.84,66.86,14700.0,45.3305,45.3712,45.3102,45.3238,14700.0
2012-05-02 12:40:00,66.85,66.87,66.77,66.77,13300.0,45.317,45.3305,45.2627,45.2627,13300.0
2012-05-02 12:45:00,66.78,66.79,66.71,66.74,13600.0,45.2695,45.2763,45.2221,45.2424,13600.0
2012-05-02 12:50:00,66.73,66.79,66.7,66.78,12800.0,45.2356,45.2763,45.2153,45.2695,12800.0
2012-05-02 12:55:00,66.78,66.81,66.77,66.8,8600.0,45.2695,45.2899,45.2627,45.2831,8600.0
2012-05-02 13:00:00,66.8,66.81,66.7,66.72,14300.0,45.2831,45.2899,45.2153,45.2288,14300.0
2012-05-02 13:05:00,66.71,66.73,66.68,66.71,17300.0,45.2221,45.2356,45.2017,45.2221,17300.0
2012-05-02 13:10:00,66.72,66.75,66.71,66.75,7200.0,45.2288,45.2492,45.2221,45.2492,7200.0
2012-05-02 13:15:00,66.76,66.78,66.67,66.67,14700.0,45.256,45.2695,45.195,45.195,14700.0
2012-05-02 13:20:00,66.69,66.72,66.63,66.69,29700.0,45.2085,45.2288,45.1678,45.2085,29700.0
2012-05-02 13:25:00,66.69,66.69,66.6,66.61,20900.0,45.2085,45.2085,45.1475,45.1543,20900.0
2012-05-02 13:30:00,66.62,66.72,66.62,66.7,18000.0,45.1611,45.2288,45.1611,45.2153,18000.0
2012-05-02 13:35:00,66.7,66.76,66.7,66.75,16900.0,45.2153,45.256,45.2153,45.2492,16900.0
2012-05-02 13:40:00,66.76,66.79,66.73,66.79,7900.0,45.256,45.2763,45.2356,45.2763,7900.0
2012-05-02 13:45:00,66.78,66.91,66.76,66.91,14200.0,45.2695,45.3576,45.256,45.3576,14200.0
2012-05-02 13:50:00,66.89,66.92,66.84,66.9,20500.0,45.3441,45.3644,45.3102,45.3509,20500.0
2012-05-02 13:55:00,66.92,66.93,66.84,66.84,37400.0,45.3644,45.3712,45.3102,45.3102,37400.0
2012-05-02 14:00:00,66.84,66.88,66.78,66.8,20300.0,45.3102,45.3373,45.2695,45.2831,20300.0
2012-05-02 14:05:00,66.8,66.86,66.8,66.86,25000.0,45.2831,45.3238,45.2831,45.3238,25000.0
2012-05-02 14:10:00,66.86,66.86,66.8,66.81,16000.0,45.3238,45.3238,45.2831,45.2899,16000.0
2012-05-02 14:15:00,66.8,66.85,66.78,66.85,15200.0,45.2831,45.317,45.2695,45.317,15200.0
2012-05-02 14:20:00,66.84,66.92,66.83,66.91,24100.0,45.3102,45.3644,45.3034,45.3576,24100.0
2012-05-02 14:25:00,66.92,66.98,66.91,66.97,23600.0,45.3644,45.4051,45.3576,45.3983,23600.0
2012-05-02 14:30:00,66.96,66.96,66.8,66.85,54400.0,45.3915,45.3915,45.2831,45.317,54400.0
2012-05-02 14:35:00,66.84,66.86,66.8,66.83,20700.0,45.3102,45.3238,45.2831,45.3034,20700.0
2012-05-02 14:40:00,66.82,66.88,66.81,66.88,15600.0,45.2966,45.3373,45.2899,45.3373,15600.0
2012-05-02 14:45:00,66.88,66.89,66.84,66.86,15300.0,45.3373,45.3441,45.3102,45.3238,15300.0
2012-05-02 14:50:00,66.88,66.9,66.85,66.86,15000.0,45.3373,45.3509,45.317,45.3238,15000.0
2012-05-02 14:55:00,66.85,66.86,66.78,66.8,19400.0,45.317,45.3238,45.2695,45.2831,19400.0
2012-05-02 15:00:00,66.79,66.85,66.73,66.75,39200.0,45.2763,45.317,45.2356,45.2492,39200.0
2012-05-02 15:05:00,66.76,66.78,66.71,66.72,19600.0,45.256,45.2695,45.2221,45.2288,19600.0
2012-05-02 15:10:00,66.71,66.72,66.65,66.66,108200.0,45.2221,45.2288,45.1814,45.1882,108200.0
2012-05-02 15:15:00,66.65,66.76,66.65,66.7,30000.0,45.1814,45.256,45.1814,45.2153,30000.0
2012-05-02 15:20:00,66.69,66.78,66.69,66.78,26300.0,45.2085,45.2695,45.2085,45.2695,26300.0
2012-05-02 15:25:00,66.77,66.78,66.69,66.74,27000.0,45.2627,45.2695,45.2085,45.2424,27000.0
2012-05-02 15:30:00,66.74,66.76,66.66,66.72,29900.0,45.2424,45.256,45.1882,45.2288,29900.0
2012-05-02 15:35:00,66.71,66.78,66.71,66.77,28700.0,45.2221,45.2695,45.2221,45.2627,28700.0
2012-05-02 15:40:00,66.77,66.81,66.73,66.77,37100.0,45.2627,45.2899,45.2356,45.2627,37100.0
2012-05-02 15:45:00,66.78,66.82,66.75,66.78,37600.0,45.2695,45.2966,45.2492,45.2695,37600.0
2012-05-02 15:50:00,66.76,66.79,66.7,66.73,48100.0,45.256,45.2763,45.2153,45.2356,48100.0
2012-05-02 15:55:00,66.72,66.75,66.7,66.73,97100.0,45.2288,45.2492,45.2153,45.2356,97100.0
2012-05-03 09:30:00,66.79,66.82,66.5,66.55,35400.0,45.2763,45.2966,45.0797,45.1136,35400.0
2012-05-03 09:35:00,66.56,66.59,66.41,66.58,23900.0,45.1204,45.1407,45.0187,45.1339,23900.0
2012-05-03 09:40:00,66.58,66.72,66.58,66.67,27700.0,45.1339,45.2288,45.1339,45.195,27700.0
2012-05-03 09:45:00,66.65,66.73,66.62,66.69,36000.0,45.1814,45.2356,45.1611,45.2085,36000.0
2012-05-03 09:50:00,66.69,66.79,66.68,66.72,30500.0,45.2085,45.2763,45.2017,45.2288,30500.0
2012-05-03 09:55:00,66.72,66.78,66.6,66.68,36500.0,45.2288,45.2695,45.1475,45.2017,36500.0
2012-05-03 10:00:00,66.69,66.69,66.28,66.43,64600.0,45.2085,45.2085,44.9306,45.0323,64600.0
2012-05-03 10:05:00,66.41,66.41,66.2,66.35,43200.0,45.0187,45.0187,44.8763,44.978,43200.0
2012-05-03 10:10:00,66.34,66.37,66.24,66.33,25200.0,44.9712,44.9916,44.9035,44.9645,25200.0
2012-05-03 10:15:00,66.33,66.34,66.17,66.26,50700.0,44.9645,44.9712,44.856,44.917,50700.0
2012-05-03 10:20:00,66.26,66.26,66.09,66.22,40800.0,44.917,44.917,44.8018,44.8899,40800.0
2012-05-03 10:25:00,66.21,66.34,66.15,66.31,40900.0,44.8831,44.9712,44.8424,44.9509,40900.0
2012-05-03 10:30:00,66.29,66.4,66.23,66.4,16500.0,44.9374,45.0119,44.8967,45.0119,16500.0
2012-05-03 10:35:00,66.39,66.46,66.39,66.43,24600.0,45.0051,45.0526,45.0051,45.0323,24600.0
2012-05-03 10:40:00,66.43,66.44,66.38,66.39,8600.0,45.0323,45.039,44.9984,45.0051,8600.0
2012-05-03 10:45:00,66.38,66.39,66.33,66.34,17400.0,44.9984,45.0051,44.9645,44.9712,17400.0
2012-05-03 10:50:00,66.35,66.37,66.26,66.37,33900.0,44.978,44.9916,44.917,44.9916,33900.0
2012-05-03 10:55:00,66.36,66.57,66.36,66.57,17700.0,44.9848,45.1272,44.9848,45.1272,17700.0
2012-05-03 11:00:00,66.57,66.58,66.5,66.53,15400.0,45.1272,45.1339,45.0797,45.1,15400.0
2012-05-03 11:05:00,66.53,66.61,66.53,66.59,10700.0,45.1,45.1543,45.1,45.1407,10700.0
2012-05-03 11:10:00,66.57,66.64,66.57,66.63,16100.0,45.1272,45.1746,45.1272,45.1678,16100.0
2012-05-03 11:15:00,66.63,66.75,66.63,66.7,19600.0,45.1678,45.2492,45.1678,45.2153,19600.0
2012-05-03 11:20:00,66.7,66.73,66.65,66.73,51400.0,45.2153,45.2356,45.1814,45.2356,51400.0
2012-05-03 11:25:00,66.72,66.74,66.69,66.73,12100.0,45.2288,45.2424,45.2085,45.2356,12100.0
2012-05-03 11:30:00,66.72,66.75,66.65,66.67,25600.0,45.2288,45.2492,45.1814,45.195,25600.0
2012-05-03 11:35:00,66.65,66.67,66.58,66.63,28500.0,45.1814,45.195,45.1339,45.1678,28500.0
2012-05-03 11:40:00,66.63,66.71,66.61,66.7,11200.0,45.1678,45.2221,45.1543,45.2153,11200.0
2012-05-03 11:45:00,66.7,66.7,66.42,66.42,35300.0,45.2153,45.2153,45.0255,45.0255,35300.0
2012-05-03 11:50:00,66.42,66.46,66.36,66.4,12500.0,45.0255,45.0526,44.9848,45.0119,12500.0
2012-05-03 11:55:00,66.39,66.5,66.34,66.49,32000.0,45.0051,45.0797,44.9712,45.0729,32000.0
2012-05-03 12:00:00,66.48,66.53,66.44,66.47,17300.0,45.0662,45.1,45.039,45.0594,17300.0
2012-05-03 12:05:00,66.46,66.57,66.42,66.57,15900.0,45.0526,45.1272,45.0255,45.1272,15900.0
2012-05-03 12:10:00,66.57,66.64,66.55,66.57,24600.0,45.1272,45.1746,45.1136,45.1272,24600.0
2012-05-03 12:15:00,66.57,66.65,66.57,66.64,11800.0,45.1272,45.1814,45.1272,45.1746,11800.0
2012-05-03 12:20:00,66.64,66.65,66.58,66.59,14100.0,45.1746,45.1814,45.1339,45.1407,14100.0
2012-05-03 12:25:00,66.59,66.6,66.5,66.55,35600.0,45.1407,45.1475,45.0797,45.1136,35600.0
2012-05-03 12:30:00,66.56,66.59,66.53,66.58,7200.0,45.1204,45.1407,45.1,45.1339,7200.0
2012-05-03 12:35:00,66.58,66.63,66.57,66.58,28900.0,45.1339,45.1678,45.1272,45.1339,28900.0
2012-05-03 12:40:00,66.57,66.65,66.57,66.59,39200.0,45.1272,45.1814,45.1272,45.1407,39200.0
2012-05-03 12:45:00,66.58,66.62,66.57,66.62,7300.0,45.1339,45.1611,45.1272,45.1611,7300.0
2012-05-03 12:50:00,66.61,66.61,66.55,66.58,10500.0,45.1543,45.1543,45.1136,45.1339,10500.0
2012-05-03 12:55:00,66.58,66.59,66.54,66.54,12900.0,45.1339,45.1407,45.1068,45.1068,12900.0
2012-05-03 13:00:00,66.54,66.56,66.51,66.52,7600.0,45.1068,45.1204,45.0865,45.0933,7600.0
2012-05-03 13:05:00,66.51,66.55,66.47,66.48,8800.0,45.0865,45.1136,45.0594,45.0662,8800.0
2012-05-03 13:10:00,66.48,66.52,66.43,66.47,15700.0,45.0662,45.0933,45.0323,45.0594,15700.0
2012-05-03 13:15:00,66.47,66.54,66.47,66.52,8000.0,45.0594,45.1068,45.0594,45.0933,8000.0
2012-05-03 13:20:00,66.52,66.59,66.5,66.5,13400.0,45.0933,45.1407,45.0797,45.0797,13400.0
2012-05-03 13:25:00,66.5,66.57,66.5,66.55,9500.0,45.0797,45.1272,45.0797,45.1136,9500.0
2012-05-03 13:30:00,66.55,66.57,66.45,66.47,41600.0,45.1136,45.1272,45.0458,45.0594,41600.0
2012-05-03 13:35:00,66.48,66.51,66.42,66.42,43300.0,45.0662,45.0865,45.0255,45.0255,43300.0
2012-05-03 13:40:00,66.42,66.42,66.18,66.2,26200.0,45.0255,45.0255,44.8628,44.8763,26200.0
2012-05-03 13:45:00,66.21,66.36,66.18,66.35,29800.0,44.8831,44.9848,44.8628,44.978,29800.0
2012-05-03 13:50:00,66.33,66.37,66.26,66.37,19900.0,44.9645,44.9916,44.917,44.9916,19900.0
2012-05-03 13:55:00,66.37,66.46,66.37,66.37,12800.0,44.9916,45.0526,44.9916,44.9916,12800.0
2012-05-03 14:00:00,66.37,66.38,66.31,66.34,13400.0,44.9916,44.9984,44.9509,44.9712,13400.0
2012-05-03 14:05:00,66.33,66.35,66.26,66.28,13000.0,44.9645,44.978,44.917,44.9306,13000.0
2012-05-03 14:10:00,66.28,66.3,66.21,66.28,19000.0,44.9306,44.9441,44.8831,44.9306,19000.0
2012-05-03 14:15:00,66.28,66.41,66.28,66.39,8800.0,44.9306,45.0187,44.9306,45.0051,8800.0
2012-05-03 14:20:00,66.38,66.4,66.28,66.31,19000.0,44.9984,45.0119,44.9306,44.9509,19000.0
2012-05-03 14:25:00,66.31,66.31,66.21,66.22,16800.0,44.9509,44.9509,44.8831,44.8899,16800.0
2012-05-03 14:30:00,66.22,66.27,66.2,66.26,27000.0,44.8899,44.9238,44.8763,44.917,27000.0
2012-05-03 14:35:00,66.25,66.27,66.21,66.22,34600.0,44.9102,44.9238,44.8831,44.8899,34600.0
2012-05-03 14:40:00,66.22,66.25,66.2,66.22,25500.0,44.8899,44.9102,44.8763,44.8899,25500.0
2012-05-03 14:45:00,66.22,66.25,66.13,66.18,14700.0,44.8899,44.9102,44.8289,44.8628,14700.0
2012-05-03 14:50:00,66.18,66.26,66.18,66.22,14200.0,44.8628,44.917,44.8628,44.8899,14200.0
2012-05-03 14:55:00,66.2,66.28,66.19,66.24,23800.0,44.8763,44.9306,44.8696,44.9035,23800.0
2012-05-03 15:00:00,66.24,66.33,66.23,66.33,16900.0,44.9035,44.9645,44.8967,44.9645,16900.0
2012-05-03 15:05:00,66.33,66.34,66.23,66.28,20900.0,44.9645,44.9712,44.8967,44.9306,20900.0
2012-05-03 15:10:00,66.29,66.3,66.23,66.3,24600.0,44.9374,44.9441,44.8967,44.9441,24600.0
2012-05-03 15:15:00,66.3,66.41,66.29,66.4,27400.0,44.9441,45.0187,44.9374,45.0119,27400.0
2012-05-03 15:20:00,66.39,66.47,66.37,66.4,36300.0,45.0051,45.0594,44.9916,45.0119,36300.0
2012-05-03 15:25:00,66.39,66.42,66.33,66.35,17700.0,45.0051,45.0255,44.9645,44.978,17700.0
2012-05-03 15:30:00,66.35,66.42,66.34,66.38,25800.0,44.978,45.0255,44.9712,44.9984,25800.0
2012-05-03 15:35:00,66.39,66.43,66.31,66.33,35000.0,45.0051,45.0323,44.9509,44.9645,35000.0
2012-05-03 15:40:00,66.32,66.37,66.29,66.33,44400.0,44.9577,44.9916,44.9374,44.9645,44400.0
2012-05-03 15:45:00,66.32,66.33,66.23,66.31,45900.0,44.9577,44.9645,44.8967,44.9509,45900.0
2012-05-03 15:50:00,66.31,66.36,66.28,66.33,42300.0,44.9509,44.9848,44.9306,44.9645,42300.0
2012-05-03 15:55:00,66.32,66.33,66.27,66.28,127800.0,44.9577,44.9645,44.9238,44.9306,127800.0
2012-05-04 09:30:00,66.01,66.12,65.82,66.03,26600.0,44.7475,44.8221,44.6187,44.7611,26600.0
2012-05-04 09:35:00,66.01,66.1,65.79,65.9,64200.0,44.7475,44.8086,44.5984,44.673,64200.0
2012-05-04 09:40:00,65.89,65.89,65.71,65.79,37600.0,44.6662,44.6662,44.5442,44.5984,37600.0
2012-05-04 09:45:00,65.8,65.83,65.71,65.78,65200.0,44.6052,44.6255,44.5442,44.5916,65200.0
2012-05-04 09:50:00,65.75,65.94,65.75,65.78,32100.0,44.5713,44.7001,44.5713,44.5916,32100.0
2012-05-04 09:55:00,65.75,65.77,65.55,65.66,38500.0,44.5713,44.5848,44.4357,44.5103,38500.0
2012-05-04 10:00:00,65.67,65.67,65.36,65.52,40500.0,44.5171,44.5171,44.3069,44.4154,40500.0
2012-05-04 10:05:00,65.52,65.61,65.51,65.55,35900.0,44.4154,44.4764,44.4086,44.4357,35900.0
2012-05-04 10:10:00,65.54,65.6,65.49,65.56,15700.0,44.4289,44.4696,44.395,44.4425,15700.0
2012-05-04 10:15:00,65.56,65.58,65.4,65.4,27800.0,44.4425,44.4561,44.334,44.334,27800.0
2012-05-04 10:20:00,65.4,65.51,65.4,65.46,33600.0,44.334,44.4086,44.334,44.3747,33600.0
2012-05-04 10:25:00,65.47,65.54,65.43,65.47,20700.0,44.3815,44.4289,44.3544,44.3815,20700.0
2012-05-04 10:30:00,65.48,65.48,65.37,65.41,16600.0,44.3883,44.3883,44.3137,44.3408,16600.0
2012-05-04 10:35:00,65.39,65.42,65.33,65.4,29600.0,44.3273,44.3476,44.2866,44.334,29600.0
2012-05-04 10:40:00,65.41,65.46,65.37,65.43,24900.0,44.3408,44.3747,44.3137,44.3544,24900.0
2012-05-04 10:45:00,65.46,65.47,65.36,65.39,30700.0,44.3747,44.3815,44.3069,44.3273,30700.0
2012-05-04 10:50:00,65.38,65.4,65.32,65.38,17100.0,44.3205,44.334,44.2798,44.3205,17100.0
2012-05-04 10:55:00,65.38,65.42,65.36,65.41,14600.0,44.3205,44.3476,44.3069,44.3408,14600.0
2012-05-04 11:00:00,65.4,65.41,65.31,65.33,31400.0,44.334,44.3408,44.273,44.2866,31400.0
2012-05-04 11:05:00,65.34,65.37,65.27,65.28,43600.0,44.2934,44.3137,44.2459,44.2527,43600.0
2012-05-04 11:10:00,65.28,65.32,65.27,65.31,37900.0,44.2527,44.2798,44.2459,44.273,37900.0
2012-05-04 11:15:00,65.32,65.39,65.28,65.33,46300.0,44.2798,44.3273,44.2527,44.2866,46300.0
2012-05-04 11:20:00,65.33,65.36,65.27,65.29,20700.0,44.2866,44.3069,44.2459,44.2595,20700.0
2012-05-04 11:25:00,65.29,65.33,65.28,65.33,15500.0,44.2595,44.2866,44.2527,44.2866,15500.0
2012-05-04 11:30:00,65.31,65.34,65.27,65.31,24300.0,44.273,44.2934,44.2459,44.273,24300.0
2012-05-04 11:35:00,65.31,65.32,65.21,65.24,32600.0,44.273,44.2798,44.2052,44.2256,32600.0
2012-05-04 11:40:00,65.24,65.28,65.23,65.26,18400.0,44.2256,44.2527,44.2188,44.2391,18400.0
2012-05-04 11:45:00,65.26,65.33,65.25,65.31,23000.0,44.2391,44.2866,44.2323,44.273,23000.0
2012-05-04 11:50:00,65.31,65.34,65.27,65.33,37900.0,44.273,44.2934,44.2459,44.2866,37900.0
2012-05-04 11:55:00,65.32,65.33,65.23,65.23,15400.0,44.2798,44.2866,44.2188,44.2188,15400.0
2012-05-04 12:00:00,65.23,65.26,65.23,65.26,22800.0,44.2188,44.2391,44.2188,44.2391,22800.0
2012-05-04 12:05:00,65.27,65.33,65.25,65.33,12500.0,44.2459,44.2866,44.2323,44.2866,12500.0
2012-05-04 12:10:00,65.33,65.41,65.33,65.37,13400.0,44.2866,44.3408,44.2866,44.3137,13400.0
2012-05-04 12:15:00,65.37,65.37,65.31,65.34,13900.0,44.3137,44.3137,44.273,44.2934,13900.0
2012-05-04 12:20:00,65.34,65.36,65.22,65.24,16500.0,44.2934,44.3069,44.212,44.2256,16500.0
2012-05-04 12:25:00,65.24,65.3,65.24,65.3,12800.0,44.2256,44.2662,44.2256,44.2662,12800.0
2012-05-04 12:30:00,65.3,65.32,65.28,65.31,13200.0,44.2662,44.2798,44.2527,44.273,13200.0
2012-05-04 12:35:00,65.31,65.31,65.21,65.23,28500.0,44.273,44.273,44.2052,44.2188,28500.0
2012-05-04 12:40:00,65.25,65.31,65.25,65.31,15600.0,44.2323,44.273,44.2323,44.273,15600.0
2012-05-04 12:45:00,65.3,65.32,65.28,65.3,9700.0,44.2662,44.2798,44.2527,44.2662,9700.0
2012-05-04 12:50:00,65.29,65.35,65.28,65.32,16500.0,44.2595,44.3001,44.2527,44.2798,16500.0
2012-05-04 12:55:00,65.33,65.37,65.32,65.34,8300.0,44.2866,44.3137,44.2798,44.2934,8300.0
2012-05-04 13:00:00,65.36,65.39,65.34,65.34,6800.0,44.3069,44.3273,44.2934,44.2934,6800.0
2012-05-04 13:05:00,65.34,65.44,65.34,65.39,15100.0,44.2934,44.3611,44.2934,44.3273,15100.0
2012-05-04 13:10:00,65.39,65.44,65.32,65.32,17000.0,44.3273,44.3611,44.2798,44.2798,17000.0
2012-05-04 13:15:00,65.32,65.43,65.32,65.39,10700.0,44.2798,44.3544,44.2798,44.3273,10700.0
2012-05-04 13:20:00,65.37,65.37,65.28,65.3,14100.0,44.3137,44.3137,44.2527,44.2662,14100.0
2012-05-04 13:25:00,65.29,65.34,65.29,65.34,13500.0,44.2595,44.2934,44.2595,44.2934,13500.0
2012-05-04 13:30:00,65.33,65.39,65.31,65.37,14400.0,44.2866,44.3273,44.273,44.3137,14400.0
2012-05-04 13:35:00,65.35,65.35,65.31,65.35,7700.0,44.3001,44.3001,44.273,44.3001,7700.0
2012-05-04 13:40:00,65.34,65.36,65.3,65.3,10600.0,44.2934,44.3069,44.2662,44.2662,10600.0
2012-05-04 13:45:00,65.31,65.35,65.3,65.31,10200.0,44.273,44.3001,44.2662,44.273,10200.0
2012-05-04 13:50:00,65.32,65.35,65.31,65.32,12000.0,44.2798,44.3001,44.273,44.2798,12000.0
2012-05-04 13:55:00,65.32,65.35,65.31,65.32,11200.0,44.2798,44.3001,44.273,44.2798,11200.0
2012-05-04 14:00:00,65.31,65.31,65.26,65.27,13900.0,44.273,44.273,44.2391,44.2459,13900.0
2012-05-04 14:05:00,65.27,65.28,65.23,65.28,15100.0,44.2459,44.2527,44.2188,44.2527,15100.0
2012-05-04 14:10:00,65.26,65.29,65.24,65.24,13100.0,44.2391,44.2595,44.2256,44.2256,13100.0
2012-05-04 14:15:00,65.24,65.26,65.24,65.25,8400.0,44.2256,44.2391,44.2256,44.2323,8400.0
2012-05-04 14:20:00,65.24,65.29,65.24,65.28,37500.0,44.2256,44.2595,44.2256,44.2527,37500.0
2012-05-04 14:25:00,65.3,65.32,65.29,65.31,12900.0,44.2662,44.2798,44.2595,44.273,12900.0
2012-05-04 14:30:00,65.31,65.31,65.26,65.27,6500.0,44.273,44.273,44.2391,44.2459,6500.0
2012-05-04 14:35:00,65.27,65.28,65.06,65.1,38900.0,44.2459,44.2527,44.1035,44.1307,38900.0
2012-05-04 14:40:00,65.1,65.13,65.07,65.13,24700.0,44.1307,44.151,44.1103,44.151,24700.0
2012-05-04 14:45:00,65.13,65.21,65.12,65.19,15400.0,44.151,44.2052,44.1442,44.1917,15400.0
2012-05-04 14:50:00,65.21,65.22,65.18,65.18,15500.0,44.2052,44.212,44.1849,44.1849,15500.0
2012-05-04 14:55:00,65.2,65.34,65.19,65.3,14200.0,44.1985,44.2934,44.1917,44.2662,14200.0
2012-05-04 15:00:00,65.3,65.45,65.3,65.43,20200.0,44.2662,44.3679,44.2662,44.3544,20200.0
2012-05-04 15:05:00,65.43,65.47,65.4,65.43,22900.0,44.3544,44.3815,44.334,44.3544,22900.0
2012-05-04 15:10:00,65.42,65.45,65.39,65.39,11800.0,44.3476,44.3679,44.3273,44.3273,11800.0
2012-05-04 15:15:00,65.38,65.43,65.34,65.4,15900.0,44.3205,44.3544,44.2934,44.334,15900.0
2012-05-04 15:20:00,65.41,65.42,65.39,65.42,10600.0,44.3408,44.3476,44.3273,44.3476,10600.0
2012-05-04 15:25:00,65.41,65.42,65.32,65.35,31700.0,44.3408,44.3476,44.2798,44.3001,31700.0
2012-05-04 15:30:00,65.34,65.39,65.29,65.37,35600.0,44.2934,44.3273,44.2595,44.3137,35600.0
2012-05-04 15:35:00,65.37,65.43,65.35,65.35,32300.0,44.3137,44.3544,44.3001,44.3001,32300.0
2012-05-04 15:40:00,65.36,65.42,65.35,65.42,47600.0,44.3069,44.3476,44.3001,44.3476,47600.0
2012-05-04 15:45:00,65.41,65.49,65.4,65.48,44000.0,44.3408,44.395,44.334,44.3883,44000.0
2012-05-04 15:50:00,65.48,65.52,65.44,65.45,59000.0,44.3883,44.4154,44.3611,44.3679,59000.0
2012-05-04 15:55:00,65.44,65.44,65.26,65.26,146600.0,44.3611,44.3611,44.2391,44.2391,146600.0
2012-05-07 09:30:00,65.17,65.96,65.08,65.96,60600.0,44.1781,44.7136,44.1171,44.7136,60600.0
2012-05-07 09:35:00,65.99,66.13,65.83,65.96,46900.0,44.734,44.8289,44.6255,44.7136,46900.0
2012-05-07 09:40:00,65.96,66.02,65.79,65.82,16500.0,44.7136,44.7543,44.5984,44.6187,16500.0
2012-05-07 09:45:00,65.81,65.82,65.51,65.53,26500.0,44.612,44.6187,44.4086,44.4222,26500.0
2012-05-07 09:50:00,65.51,65.71,65.41,65.42,29400.0,44.4086,44.5442,44.3408,44.3476,29400.0
2012-05-07 09:55:00,65.42,65.64,65.42,65.64,23900.0,44.3476,44.4967,44.3476,44.4967,23900.0
2012-05-07 10:00:00,65.66,65.78,65.66,65.75,26300.0,44.5103,44.5916,44.5103,44.5713,26300.0
2012-05-07 10:05:00,65.74,65.82,65.67,65.72,31000.0,44.5645,44.6187,44.5171,44.551,31000.0
2012-05-07 10:10:00,65.7,65.72,65.53,65.6,29300.0,44.5374,44.551,44.4222,44.4696,29300.0
2012-05-07 10:15:00,65.61,65.72,65.55,65.7,33100.0,44.4764,44.551,44.4357,44.5374,33100.0
2012-05-07 10:20:00,65.7,65.79,65.61,65.79,25500.0,44.5374,44.5984,44.4764,44.5984,25500.0
2012-05-07 10:25:00,65.78,65.79,65.53,65.54,40100.0,44.5916,44.5984,44.4222,44.4289,40100.0
2012-05-07 10:30:00,65.54,65.61,65.52,65.57,16300.0,44.4289,44.4764,44.4154,44.4493,16300.0
2012-05-07 10:35:00,65.56,65.57,65.49,65.57,18200.0,44.4425,44.4493,44.395,44.4493,18200.0
2012-05-07 10:40:00,65.56,65.6,65.54,65.6,18200.0,44.4425,44.4696,44.4289,44.4696,18200.0
2012-05-07 10:45:00,65.57,65.75,65.57,65.72,11700.0,44.4493,44.5713,44.4493,44.551,11700.0
2012-05-07 10:50:00,65.71,65.71,65.66,65.7,12300.0,44.5442,44.5442,44.5103,44.5374,12300.0
2012-05-07 10:55:00,65.7,65.7,65.57,65.63,11700.0,44.5374,44.5374,44.4493,44.4899,11700.0
2012-05-07 11:00:00,65.63,65.88,65.63,65.8,34400.0,44.4899,44.6594,44.4899,44.6052,34400.0
2012-05-07 11:05:00,65.79,65.83,65.71,65.74,61900.0,44.5984,44.6255,44.5442,44.5645,61900.0
2012-05-07 11:10:00,65.72,65.83,65.71,65.8,13300.0,44.551,44.6255,44.5442,44.6052,13300.0
2012-05-07 11:15:00,65.8,65.81,65.75,65.78,5600.0,44.6052,44.612,44.5713,44.5916,5600.0
2012-05-07 11:20:00,65.76,65.84,65.73,65.75,12800.0,44.5781,44.6323,44.5577,44.5713,12800.0
2012-05-07 11:25:00,65.75,65.76,65.69,65.69,7500.0,44.5713,44.5781,44.5306,44.5306,7500.0
2012-05-07 11:30:00,65.7,65.83,65.7,65.81,9300.0,44.5374,44.6255,44.5374,44.612,9300.0
2012-05-07 11:35:00,65.83,65.9,65.81,65.88,37500.0,44.6255,44.673,44.612,44.6594,37500.0
2012-05-07 11:40:00,65.88,65.91,65.82,65.84,23500.0,44.6594,44.6798,44.6187,44.6323,23500.0
2012-05-07 11:45:00,65.83,65.92,65.83,65.92,11500.0,44.6255,44.6865,44.6255,44.6865,11500.0
2012-05-07 11:50:00,65.93,65.97,65.85,65.85,10300.0,44.6933,44.7204,44.6391,44.6391,10300.0
2012-05-07 11:55:00,65.86,65.9,65.85,65.88,20900.0,44.6459,44.673,44.6391,44.6594,20900.0
2012-05-07 12:00:00,65.88,66.0,65.88,65.99,15700.0,44.6594,44.7408,44.6594,44.734,15700.0
2012-05-07 12:05:00,65.98,66.01,65.9,65.94,19800.0,44.7272,44.7475,44.673,44.7001,19800.0
2012-05-07 12:10:00,65.94,65.94,65.84,65.88,16100.0,44.7001,44.7001,44.6323,44.6594,16100.0
2012-05-07 12:15:00,65.89,65.91,65.82,65.85,14600.0,44.6662,44.6798,44.6187,44.6391,14600.0
2012-05-07 12:20:00,65.85,65.92,65.83,65.89,27000.0,44.6391,44.6865,44.6255,44.6662,27000.0
2012-05-07 12:25:00,65.88,65.88,65.85,65.88,8900.0,44.6594,44.6594,44.6391,44.6594,8900.0
2012-05-07 12:30:00,65.89,66.03,65.89,66.02,17000.0,44.6662,44.7611,44.6662,44.7543,17000.0
2012-05-07 12:35:00,66.03,66.03,65.96,65.96,8700.0,44.7611,44.7611,44.7136,44.7136,8700.0
2012-05-07 12:40:00,65.97,66.04,65.97,66.04,3800.0,44.7204,44.7679,44.7204,44.7679,3800.0
2012-05-07 12:45:00,66.05,66.06,65.98,66.01,14700.0,44.7747,44.7814,44.7272,44.7475,14700.0
2012-05-07 12:50:00,66.01,66.08,66.0,66.03,28700.0,44.7475,44.795,44.7408,44.7611,28700.0
2012-05-07 12:55:00,66.05,66.06,65.99,66.06,31600.0,44.7747,44.7814,44.734,44.7814,31600.0
2012-05-07 13:00:00,66.08,66.11,66.05,66.11,35600.0,44.795,44.8153,44.7747,44.8153,35600.0
2012-05-07 13:05:00,66.11,66.18,66.1,66.17,23200.0,44.8153,44.8628,44.8086,44.856,23200.0
2012-05-07 13:10:00,66.16,66.2,66.13,66.2,15300.0,44.8492,44.8763,44.8289,44.8763,15300.0
2012-05-07 13:15:00,66.2,66.24,66.16,66.21,15500.0,44.8763,44.9035,44.8492,44.8831,15500.0
2012-05-07 13:20:00,66.22,66.33,66.14,66.17,28700.0,44.8899,44.9645,44.8357,44.856,28700.0
2012-05-07 13:25:00,66.18,66.2,66.13,66.18,18800.0,44.8628,44.8763,44.8289,44.8628,18800.0
2012-05-07 13:30:00,66.17,66.21,66.14,66.18,13200.0,44.856,44.8831,44.8357,44.8628,13200.0
2012-05-07 13:35:00,66.18,66.27,66.17,66.25,49700.0,44.8628,44.9238,44.856,44.9102,49700.0
2012-05-07 13:40:00,66.26,66.34,66.24,66.28,117500.0,44.917,44.9712,44.9035,44.9306,117500.0
2012-05-07 13:45:00,66.29,66.31,66.22,66.3,10700.0,44.9374,44.9509,44.8899,44.9441,10700.0
2012-05-07 13:50:00,66.29,66.34,66.25,66.31,12400.0,44.9374,44.9712,44.9102,44.9509,12400.0
2012-05-07 13:55:00,66.31,66.35,66.24,66.29,21500.0,44.9509,44.978,44.9035,44.9374,21500.0
2012-05-07 14:00:00,66.28,66.36,66.26,66.3,12400.0,44.9306,44.9848,44.917,44.9441,12400.0
2012-05-07 14:05:00,66.29,66.29,66.19,66.2,52800.0,44.9374,44.9374,44.8696,44.8763,52800.0
2012-05-07 14:10:00,66.22,66.27,66.17,66.2,58200.0,44.8899,44.9238,44.856,44.8763,58200.0
2012-05-07 14:15:00,66.2,66.23,66.16,66.16,8500.0,44.8763,44.8967,44.8492,44.8492,8500.0
2012-05-07 14:20:00,66.17,66.17,66.14,66.15,12400.0,44.856,44.856,44.8357,44.8424,12400.0
2012-05-07 14:25:00,66.15,66.2,66.14,66.17,13200.0,44.8424,44.8763,44.8357,44.856,13200.0
2012-05-07 14:30:00,66.19,66.19,66.09,66.12,16100.0,44.8696,44.8696,44.8018,44.8221,16100.0
2012-05-07 14:35:00,66.12,66.14,66.1,66.12,6300.0,44.8221,44.8357,44.8086,44.8221,6300.0
2012-05-07 14:40:00,66.12,66.16,66.08,66.15,19600.0,44.8221,44.8492,44.795,44.8424,19600.0
2012-05-07 14:45:00,66.14,66.19,66.13,66.17,11700.0,44.8357,44.8696,44.8289,44.856,11700.0
2012-05-07 14:50:00,66.18,66.25,66.17,66.24,13700.0,44.8628,44.9102,44.856,44.9035,13700.0
2012-05-07 14:55:00,66.24,66.29,66.23,66.24,16000.0,44.9035,44.9374,44.8967,44.9035,16000.0
2012-05-07 15:00:00,66.24,66.28,66.18,66.18,21700.0,44.9035,44.9306,44.8628,44.8628,21700.0
2012-05-07 15:05:00,66.17,66.21,66.15,66.15,16400.0,44.856,44.8831,44.8424,44.8424,16400.0
2012-05-07 15:10:00,66.16,66.18,66.13,66.16,16600.0,44.8492,44.8628,44.8289,44.8492,16600.0
2012-05-07 15:15:00,66.17,66.18,66.14,66.14,7900.0,44.856,44.8628,44.8357,44.8357,7900.0
2012-05-07 15:20:00,66.15,66.19,66.13,66.17,14300.0,44.8424,44.8696,44.8289,44.856,14300.0
2012-05-07 15:25:00,66.15,66.17,66.08,66.11,22400.0,44.8424,44.856,44.795,44.8153,22400.0
2012-05-07 15:30:00,66.12,66.16,66.1,66.16,15800.0,44.8221,44.8492,44.8086,44.8492,15800.0
2012-05-07 15:35:00,66.16,66.22,66.15,66.19,26700.0,44.8492,44.8899,44.8424,44.8696,26700.0
2012-05-07 15:40:00,66.19,66.19,66.12,66.15,22000.0,44.8696,44.8696,44.8221,44.8424,22000.0
2012-05-07 15:45:00,66.15,66.15,66.07,66.08,27800.0,44.8424,44.8424,44.7882,44.795,27800.0
2012-05-07 15:50:00,66.08,66.08,65.97,66.0,55400.0,44.795,44.795,44.7204,44.7408,55400.0
2012-05-07 15:55:00,66.0,66.07,66.0,66.04,91800.0,44.7408,44.7882,44.7408,44.7679,91800.0
2012-05-08 09:30:00,65.8,65.93,65.62,65.92,55400.0,44.6052,44.6933,44.4832,44.6865,55400.0
2012-05-08 09:35:00,65.86,65.97,65.58,65.83,24400.0,44.6459,44.7204,44.4561,44.6255,24400.0
2012-05-08 09:40:00,65.73,66.02,65.73,65.88,39200.0,44.5577,44.7543,44.5577,44.6594,39200.0
2012-05-08 09:45:00,65.88,66.07,65.8,65.94,38700.0,44.6594,44.7882,44.6052,44.7001,38700.0
2012-05-08 09:50:00,65.94,66.0,65.84,65.96,24000.0,44.7001,44.7408,44.6323,44.7136,24000.0
2012-05-08 09:55:00,65.96,66.01,65.87,65.96,47600.0,44.7136,44.7475,44.6526,44.7136,47600.0
2012-05-08 10:00:00,65.97,65.98,65.8,65.87,56400.0,44.7204,44.7272,44.6052,44.6526,56400.0
2012-05-08 10:05:00,65.87,65.89,65.76,65.78,20300.0,44.6526,44.6662,44.5781,44.5916,20300.0
2012-05-08 10:10:00,65.79,65.87,65.65,65.84,29500.0,44.5984,44.6526,44.5035,44.6323,29500.0
2012-05-08 10:15:00,65.83,65.98,65.79,65.98,12600.0,44.6255,44.7272,44.5984,44.7272,12600.0
2012-05-08 10:20:00,65.97,65.97,65.88,65.91,24200.0,44.7204,44.7204,44.6594,44.6798,24200.0
2012-05-08 10:25:00,65.91,65.95,65.79,65.82,26300.0,44.6798,44.7069,44.5984,44.6187,26300.0
2012-05-08 10:30:00,65.82,65.83,65.68,65.68,25600.0,44.6187,44.6255,44.5238,44.5238,25600.0
2012-05-08 10:35:00,65.66,65.78,65.62,65.77,30000.0,44.5103,44.5916,44.4832,44.5848,30000.0
2012-05-08 10:40:00,65.76,65.79,65.67,65.77,43100.0,44.5781,44.5984,44.5171,44.5848,43100.0
2012-05-08 10:45:00,65.78,65.78,65.71,65.78,27600.0,44.5916,44.5916,44.5442,44.5916,27600.0
2012-05-08 10:50:00,65.78,65.92,65.78,65.89,24300.0,44.5916,44.6865,44.5916,44.6662,24300.0
2012-05-08 10:55:00,65.88,65.91,65.79,65.81,18100.0,44.6594,44.6798,44.5984,44.612,18100.0
2012-05-08 11:00:00,65.81,65.84,65.66,65.66,21600.0,44.612,44.6323,44.5103,44.5103,21600.0
2012-05-08 11:05:00,65.67,65.76,65.58,65.59,35200.0,44.5171,44.5781,44.4561,44.4628,35200.0
2012-05-08 11:10:00,65.58,65.6,65.47,65.57,28900.0,44.4561,44.4696,44.3815,44.4493,28900.0
2012-05-08 11:15:00,65.57,65.75,65.52,65.75,27200.0,44.4493,44.5713,44.4154,44.5713,27200.0
2012-05-08 11:20:00,65.76,65.76,65.61,65.65,18300.0,44.5781,44.5781,44.4764,44.5035,18300.0
2012-05-08 11:25:00,65.67,65.69,65.55,65.57,15100.0,44.5171,44.5306,44.4357,44.4493,15100.0
2012-05-08 11:30:00,65.57,65.6,65.49,65.59,10300.0,44.4493,44.4696,44.395,44.4628,10300.0
2012-05-08 11:35:00,65.59,65.7,65.57,65.65,17000.0,44.4628,44.5374,44.4493,44.5035,17000.0
2012-05-08 11:40:00,65.65,65.7,65.59,65.61,29400.0,44.5035,44.5374,44.4628,44.4764,29400.0
2012-05-08 11:45:00,65.6,65.61,65.57,65.6,10600.0,44.4696,44.4764,44.4493,44.4696,10600.0
2012-05-08 11:50:00,65.61,65.63,65.55,65.57,22800.0,44.4764,44.4899,44.4357,44.4493,22800.0
2012-05-08 11:55:00,65.56,65.6,65.51,65.58,23200.0,44.4425,44.4696,44.4086,44.4561,23200.0
2012-05-08 12:00:00,65.56,65.61,65.49,65.5,16000.0,44.4425,44.4764,44.395,44.4018,16000.0
2012-05-08 12:05:00,65.49,65.5,65.43,65.46,15600.0,44.395,44.4018,44.3544,44.3747,15600.0
2012-05-08 12:10:00,65.46,65.46,65.4,65.4,18600.0,44.3747,44.3747,44.334,44.334,18600.0
2012-05-08 12:15:00,65.4,65.41,65.38,65.4,7700.0,44.334,44.3408,44.3205,44.334,7700.0
2012-05-08 12:20:00,65.39,65.41,65.34,65.35,10000.0,44.3273,44.3408,44.2934,44.3001,10000.0
2012-05-08 12:25:00,65.34,65.35,65.23,65.25,36400.0,44.2934,44.3001,44.2188,44.2323,36400.0
2012-05-08 12:30:00,65.24,65.27,65.18,65.25,20900.0,44.2256,44.2459,44.1849,44.2323,20900.0
2012-05-08 12:35:00,65.26,65.3,65.23,65.3,12800.0,44.2391,44.2662,44.2188,44.2662,12800.0
2012-05-08 12:40:00,65.31,65.31,65.21,65.23,11900.0,44.273,44.273,44.2052,44.2188,11900.0
2012-05-08 12:45:00,65.23,65.27,65.2,65.21,12900.0,44.2188,44.2459,44.1985,44.2052,12900.0
2012-05-08 12:50:00,65.19,65.22,65.16,65.17,17400.0,44.1917,44.212,44.1713,44.1781,17400.0
2012-05-08 12:55:00,65.17,65.2,65.15,65.2,9200.0,44.1781,44.1985,44.1646,44.1985,9200.0
2012-05-08 13:00:00,65.18,65.27,65.18,65.26,9300.0,44.1849,44.2459,44.1849,44.2391,9300.0
2012-05-08 13:05:00,65.26,65.27,65.18,65.25,6800.0,44.2391,44.2459,44.1849,44.2323,6800.0
2012-05-08 13:10:00,65.26,65.28,65.2,65.2,6900.0,44.2391,44.2527,44.1985,44.1985,6900.0
2012-05-08 13:15:00,65.2,65.34,65.2,65.32,12400.0,44.1985,44.2934,44.1985,44.2798,12400.0
2012-05-08 13:20:00,65.34,65.35,65.31,65.31,15500.0,44.2934,44.3001,44.273,44.273,15500.0
2012-05-08 13:25:00,65.3,65.42,65.29,65.42,13000.0,44.2662,44.3476,44.2595,44.3476,13000.0
2012-05-08 13:30:00,65.42,65.47,65.38,65.41,14200.0,44.3476,44.3815,44.3205,44.3408,14200.0
2012-05-08 13:35:00,65.41,65.47,65.4,65.41,35800.0,44.3408,44.3815,44.334,44.3408,35800.0
2012-05-08 13:40:00,65.41,65.47,65.41,65.47,12900.0,44.3408,44.3815,44.3408,44.3815,12900.0
2012-05-08 13:45:00,65.45,65.49,65.43,65.48,16500.0,44.3679,44.395,44.3544,44.3883,16500.0
2012-05-08 13:50:00,65.48,65.5,65.41,65.42,23200.0,44.3883,44.4018,44.3408,44.3476,23200.0
2012-05-08 13:55:00,65.41,65.53,65.41,65.53,17300.0,44.3408,44.4222,44.3408,44.4222,17300.0
2012-05-08 14:00:00,65.52,65.57,65.5,65.5,18300.0,44.4154,44.4493,44.4018,44.4018,18300.0
2012-05-08 14:05:00,65.5,65.54,65.47,65.52,21000.0,44.4018,44.4289,44.3815,44.4154,21000.0
2012-05-08 14:10:00,65.53,65.53,65.41,65.42,11000.0,44.4222,44.4222,44.3408,44.3476,11000.0
2012-05-08 14:15:00,65.42,65.47,65.4,65.45,19300.0,44.3476,44.3815,44.334,44.3679,19300.0
2012-05-08 14:20:00,65.45,65.46,65.4,65.45,15200.0,44.3679,44.3747,44.334,44.3679,15200.0
2012-05-08 14:25:00,65.45,65.52,65.45,65.51,10700.0,44.3679,44.4154,44.3679,44.4086,10700.0
2012-05-08 14:30:00,65.53,65.59,65.48,65.5,29900.0,44.4222,44.4628,44.3883,44.4018,29900.0
2012-05-08 14:35:00,65.49,65.53,65.48,65.51,14500.0,44.395,44.4222,44.3883,44.4086,14500.0
2012-05-08 14:40:00,65.52,65.56,65.51,65.51,9000.0,44.4154,44.4425,44.4086,44.4086,9000.0
2012-05-08 14:45:00,65.53,65.55,65.5,65.53,22800.0,44.4222,44.4357,44.4018,44.4222,22800.0
2012-05-08 14:50:00,65.54,65.64,65.54,65.6,19200.0,44.4289,44.4967,44.4289,44.4696,19200.0
2012-05-08 14:55:00,65.61,65.62,65.55,65.56,13300.0,44.4764,44.4832,44.4357,44.4425,13300.0
2012-05-08 15:00:00,65.56,65.67,65.49,65.65,37800.0,44.4425,44.5171,44.395,44.5035,37800.0
2012-05-08 15:05:00,65.64,65.64,65.54,65.56,21000.0,44.4967,44.4967,44.4289,44.4425,21000.0
2012-05-08 15:10:00,65.56,65.66,65.55,65.66,28500.0,44.4425,44.5103,44.4357,44.5103,28500.0
2012-05-08 15:15:00,65.66,65.87,65.63,65.87,24600.0,44.5103,44.6526,44.4899,44.6526,24600.0
2012-05-08 15:20:00,65.86,65.86,65.69,65.7,30500.0,44.6459,44.6459,44.5306,44.5374,30500.0
2012-05-08 15:25:00,65.71,65.92,65.7,65.83,37800.0,44.5442,44.6865,44.5374,44.6255,37800.0
2012-05-08 15:30:00,65.82,65.87,65.76,65.76,25100.0,44.6187,44.6526,44.5781,44.5781,25100.0
2012-05-08 15:35:00,65.76,65.98,65.75,65.91,46100.0,44.5781,44.7272,44.5713,44.6798,46100.0
2012-05-08 15:40:00,65.92,65.97,65.84,65.91,41700.0,44.6865,44.7204,44.6323,44.6798,41700.0
2012-05-08 15:45:00,65.91,65.91,65.81,65.82,49100.0,44.6798,44.6798,44.612,44.6187,49100.0
2012-05-08 15:50:00,65.81,65.95,65.81,65.88,48300.0,44.612,44.7069,44.612,44.6594,48300.0
2012-05-08 15:55:00,65.89,65.99,65.86,65.86,151500.0,44.6662,44.734,44.6459,44.6459,151500.0
2012-05-09 09:30:00,65.16,65.27,65.0,65.15,32300.0,44.1713,44.2459,44.0629,44.1646,32300.0
2012-05-09 09:35:00,65.15,65.15,64.88,65.07,33400.0,44.1646,44.1646,43.9815,44.1103,33400.0
2012-05-09 09:40:00,65.06,65.11,64.96,64.96,33000.0,44.1035,44.1374,44.0358,44.0358,33000.0
2012-05-09 09:45:00,64.96,65.06,64.8,64.82,42600.0,44.0358,44.1035,43.9273,43.9409,42600.0
2012-05-09 09:50:00,64.79,64.86,64.62,64.64,28700.0,43.9205,43.968,43.8053,43.8188,28700.0
2012-05-09 09:55:00,64.64,64.77,64.56,64.68,21600.0,43.8188,43.907,43.7646,43.8459,21600.0
2012-05-09 10:00:00,64.71,65.09,64.68,65.0,52500.0,43.8663,44.1239,43.8459,44.0629,52500.0
2012-05-09 10:05:00,64.99,65.06,64.6,64.72,32800.0,44.0561,44.1035,43.7917,43.8731,32800.0
2012-05-09 10:10:00,64.79,64.93,64.69,64.75,24100.0,43.9205,44.0154,43.8527,43.8934,24100.0
2012-05-09 10:15:00,64.73,64.75,64.57,64.7,28300.0,43.8798,43.8934,43.7714,43.8595,28300.0
2012-05-09 10:20:00,64.7,64.7,64.5,64.54,40100.0,43.8595,43.8595,43.7239,43.751,40100.0
2012-05-09 10:25:00,64.54,64.61,64.39,64.42,48600.0,43.751,43.7985,43.6494,43.6697,48600.0
2012-05-09 10:30:00,64.42,64.53,64.39,64.5,80500.0,43.6697,43.7443,43.6494,43.7239,80500.0
2012-05-09 10:35:00,64.5,64.53,64.4,64.53,24300.0,43.7239,43.7443,43.6561,43.7443,24300.0
2012-05-09 10:40:00,64.53,64.65,64.51,64.58,29300.0,43.7443,43.8256,43.7307,43.7782,29300.0
2012-05-09 10:45:00,64.59,64.66,64.5,64.5,34100.0,43.7849,43.8324,43.7239,43.7239,34100.0
2012-05-09 10:50:00,64.48,64.52,64.36,64.5,21700.0,43.7104,43.7375,43.629,43.7239,21700.0
2012-05-09 10:55:00,64.5,64.52,64.41,64.45,20700.0,43.7239,43.7375,43.6629,43.69,20700.0
2012-05-09 11:00:00,64.45,64.57,64.35,64.57,25500.0,43.69,43.7714,43.6222,43.7714,25500.0
2012-05-09 11:05:00,64.57,64.64,64.5,64.58,19000.0,43.7714,43.8188,43.7239,43.7782,19000.0
2012-05-09 11:10:00,64.58,64.93,64.58,64.86,56300.0,43.7782,44.0154,43.7782,43.968,56300.0
2012-05-09 11:15:00,64.83,64.85,64.77,64.83,23900.0,43.9476,43.9612,43.907,43.9476,23900.0
2012-05-09 11:20:00,64.84,65.05,64.84,64.98,25500.0,43.9544,44.0968,43.9544,44.0493,25500.0
2012-05-09 11:25:00,64.96,65.04,64.96,64.97,15200.0,44.0358,44.09,44.0358,44.0425,15200.0
2012-05-09 11:30:00,64.97,64.99,64.9,64.99,18900.0,44.0425,44.0561,43.9951,44.0561,18900.0
2012-05-09 11:35:00,64.98,65.22,64.98,65.2,20400.0,44.0493,44.212,44.0493,44.1985,20400.0
2012-05-09 11:40:00,65.22,65.22,65.03,65.03,11100.0,44.212,44.212,44.0832,44.0832,11100.0
2012-05-09 11:45:00,65.03,65.08,65.01,65.03,8600.0,44.0832,44.1171,44.0697,44.0832,8600.0
2012-05-09 11:50:00,65.03,65.04,64.89,64.9,14000.0,44.0832,44.09,43.9883,43.9951,14000.0
2012-05-09 11:55:00,64.89,64.98,64.79,64.81,23800.0,43.9883,44.0493,43.9205,43.9341,23800.0
2012-05-09 12:00:00,64.79,64.82,64.72,64.82,17700.0,43.9205,43.9409,43.8731,43.9409,17700.0
2012-05-09 12:05:00,64.82,64.88,64.77,64.77,51200.0,43.9409,43.9815,43.907,43.907,51200.0
2012-05-09 12:10:00,64.78,64.84,64.76,64.84,28500.0,43.9137,43.9544,43.9002,43.9544,28500.0
2012-05-09 12:15:00,64.83,64.84,64.78,64.81,31600.0,43.9476,43.9544,43.9137,43.9341,31600.0
2012-05-09 12:20:00,64.82,64.83,64.75,64.76,20500.0,43.9409,43.9476,43.8934,43.9002,20500.0
2012-05-09 12:25:00,64.74,64.78,64.71,64.75,11600.0,43.8866,43.9137,43.8663,43.8934,11600.0
2012-05-09 12:30:00,64.73,64.74,64.54,64.6,21000.0,43.8798,43.8866,43.751,43.7917,21000.0
2012-05-09 12:35:00,64.6,64.7,64.51,64.62,78000.0,43.7917,43.8595,43.7307,43.8053,78000.0
2012-05-09 12:40:00,64.63,64.63,64.5,64.56,38400.0,43.8121,43.8121,43.7239,43.7646,38400.0
2012-05-09 12:45:00,64.55,64.61,64.46,64.6,50200.0,43.7578,43.7985,43.6968,43.7917,50200.0
2012-05-09 12:50:00,64.62,64.71,64.54,64.61,28700.0,43.8053,43.8663,43.751,43.7985,28700.0
2012-05-09 12:55:00,64.61,64.78,64.61,64.77,48800.0,43.7985,43.9137,43.7985,43.907,48800.0
2012-05-09 13:00:00,64.76,64.88,64.76,64.88,27600.0,43.9002,43.9815,43.9002,43.9815,27600.0
2012-05-09 13:05:00,64.92,64.98,64.84,64.84,28400.0,44.0086,44.0493,43.9544,43.9544,28400.0
2012-05-09 13:10:00,64.84,64.89,64.76,64.77,16400.0,43.9544,43.9883,43.9002,43.907,16400.0
2012-05-09 13:15:00,64.74,64.82,64.74,64.75,50400.0,43.8866,43.9409,43.8866,43.8934,50400.0
2012-05-09 13:20:00,64.78,65.08,64.77,64.96,23500.0,43.9137,44.1171,43.907,44.0358,23500.0
2012-05-09 13:25:00,64.98,65.08,64.95,65.01,21700.0,44.0493,44.1171,44.029,44.0697,21700.0
2012-05-09 13:30:00,65.01,65.2,65.01,65.18,27400.0,44.0697,44.1985,44.0697,44.1849,27400.0
2012-05-09 13:35:00,65.19,65.2,65.07,65.08,42600.0,44.1917,44.1985,44.1103,44.1171,42600.0
2012-05-09 13:40:00,65.08,65.22,65.08,65.19,31200.0,44.1171,44.212,44.1171,44.1917,31200.0
2012-05-09 13:45:00,65.18,65.21,65.11,65.12,19200.0,44.1849,44.2052,44.1374,44.1442,19200.0
2012-05-09 13:50:00,65.13,65.27,65.13,65.19,21700.0,44.151,44.2459,44.151,44.1917,21700.0
2012-05-09 13:55:00,65.22,65.22,65.08,65.09,19400.0,44.212,44.212,44.1171,44.1239,19400.0
2012-05-09 14:00:00,65.09,65.12,64.99,65.02,34800.0,44.1239,44.1442,44.0561,44.0764,34800.0
2012-05-09 14:05:00,65.03,65.04,64.93,65.01,28200.0,44.0832,44.09,44.0154,44.0697,28200.0
2012-05-09 14:10:00,65.02,65.05,65.0,65.05,22200.0,44.0764,44.0968,44.0629,44.0968,22200.0
2012-05-09 14:15:00,65.04,65.05,64.84,64.84,86400.0,44.09,44.0968,43.9544,43.9544,86400.0
2012-05-09 14:20:00,64.85,65.01,64.84,64.95,61700.0,43.9612,44.0697,43.9544,44.029,61700.0
2012-05-09 14:25:00,64.94,65.02,64.94,65.02,22000.0,44.0222,44.0764,44.0222,44.0764,22000.0
2012-05-09 14:30:00,65.02,65.02,64.92,64.92,27100.0,44.0764,44.0764,44.0086,44.0086,27100.0
2012-05-09 14:35:00,64.92,64.97,64.85,64.86,17400.0,44.0086,44.0425,43.9612,43.968,17400.0
2012-05-09 14:40:00,64.87,64.94,64.85,64.9,18400.0,43.9747,44.0222,43.9612,43.9951,18400.0
2012-05-09 14:45:00,64.89,64.9,64.81,64.81,22300.0,43.9883,43.9951,43.9341,43.9341,22300.0
2012-05-09 14:50:00,64.79,64.88,64.76,64.79,34700.0,43.9205,43.9815,43.9002,43.9205,34700.0
2012-05-09 14:55:00,64.78,64.79,64.7,64.72,26000.0,43.9137,43.9205,43.8595,43.8731,26000.0
2012-05-09 15:00:00,64.71,64.78,64.71,64.76,30700.0,43.8663,43.9137,43.8663,43.9002,30700.0
2012-05-09 15:05:00,64.74,64.79,64.71,64.72,32200.0,43.8866,43.9205,43.8663,43.8731,32200.0
2012-05-09 15:10:00,64.73,64.8,64.71,64.73,46000.0,43.8798,43.9273,43.8663,43.8798,46000.0
2012-05-09 15:15:00,64.73,64.87,64.7,64.79,39900.0,43.8798,43.9747,43.8595,43.9205,39900.0
2012-05-09 15:20:00,64.78,64.88,64.71,64.84,57200.0,43.9137,43.9815,43.8663,43.9544,57200.0
2012-05-09 15:25:00,64.82,64.88,64.71,64.77,55000.0,43.9409,43.9815,43.8663,43.907,55000.0
2012-05-09 15:30:00,64.77,64.81,64.72,64.8,48200.0,43.907,43.9341,43.8731,43.9273,48200.0
2012-05-09 15:35:00,64.8,64.8,64.65,64.7,195400.0,43.9273,43.9273,43.8256,43.8595,195400.0
2012-05-09 15:40:00,64.71,64.88,64.7,64.83,101600.0,43.8663,43.9815,43.8595,43.9476,101600.0
2012-05-09 15:45:00,64.83,64.93,64.81,64.9,97700.0,43.9476,44.0154,43.9341,43.9951,97700.0
2012-05-09 15:50:00,64.88,64.91,64.67,64.72,132500.0,43.9815,44.0019,43.8392,43.8731,132500.0
2012-05-09 15:55:00,64.73,64.76,64.62,64.63,256400.0,43.8798,43.9002,43.8053,43.8121,256400.0
2012-05-10 09:30:00,65.33,65.86,65.22,65.84,50200.0,44.2866,44.6459,44.212,44.6323,50200.0
2012-05-10 09:35:00,65.83,65.97,65.66,65.96,34300.0,44.6255,44.7204,44.5103,44.7136,34300.0
2012-05-10 09:40:00,65.96,65.96,65.62,65.78,27700.0,44.7136,44.7136,44.4832,44.5916,27700.0
2012-05-10 09:45:00,65.82,65.99,65.74,65.98,45600.0,44.6187,44.734,44.5645,44.7272,45600.0
2012-05-10 09:50:00,65.99,66.07,65.8,65.81,53400.0,44.734,44.7882,44.6052,44.612,53400.0
2012-05-10 09:55:00,65.83,65.9,65.78,65.8,30200.0,44.6255,44.673,44.5916,44.6052,30200.0
2012-05-10 10:00:00,65.81,65.86,65.71,65.72,64900.0,44.612,44.6459,44.5442,44.551,64900.0
2012-05-10 10:05:00,65.74,65.92,65.72,65.86,47500.0,44.5645,44.6865,44.551,44.6459,47500.0
2012-05-10 10:10:00,65.85,65.87,65.72,65.74,35400.0,44.6391,44.6526,44.551,44.5645,35400.0
2012-05-10 10:15:00,65.74,65.84,65.69,65.71,26100.0,44.5645,44.6323,44.5306,44.5442,26100.0
2012-05-10 10:20:00,65.74,65.84,65.61,65.63,26100.0,44.5645,44.6323,44.4764,44.4899,26100.0
2012-05-10 10:25:00,65.64,65.69,65.59,65.61,49300.0,44.4967,44.5306,44.4628,44.4764,49300.0
2012-05-10 10:30:00,65.61,65.67,65.53,65.58,54200.0,44.4764,44.5171,44.4222,44.4561,54200.0
2012-05-10 10:35:00,65.57,65.6,65.53,65.57,53600.0,44.4493,44.4696,44.4222,44.4493,53600.0
2012-05-10 10:40:00,65.58,65.69,65.58,65.66,33900.0,44.4561,44.5306,44.4561,44.5103,33900.0
2012-05-10 10:45:00,65.66,65.68,65.59,65.66,22700.0,44.5103,44.5238,44.4628,44.5103,22700.0
2012-05-10 10:50:00,65.64,65.65,65.53,65.55,25900.0,44.4967,44.5035,44.4222,44.4357,25900.0
2012-05-10 10:55:00,65.55,65.56,65.48,65.5,47700.0,44.4357,44.4425,44.3883,44.4018,47700.0
2012-05-10 11:00:00,65.5,65.58,65.44,65.46,34300.0,44.4018,44.4561,44.3611,44.3747,34300.0
2012-05-10 11:05:00,65.47,65.52,65.43,65.52,22300.0,44.3815,44.4154,44.3544,44.4154,22300.0
2012-05-10 11:10:00,65.51,65.54,65.43,65.5,27900.0,44.4086,44.4289,44.3544,44.4018,27900.0
2012-05-10 11:15:00,65.5,65.56,65.47,65.54,22000.0,44.4018,44.4425,44.3815,44.4289,22000.0
2012-05-10 11:20:00,65.54,65.67,65.51,65.65,34900.0,44.4289,44.5171,44.4086,44.5035,34900.0
2012-05-10 11:25:00,65.67,65.7,65.62,65.67,34000.0,44.5171,44.5374,44.4832,44.5171,34000.0
2012-05-10 11:30:00,65.67,65.7,65.61,65.7,28100.0,44.5171,44.5374,44.4764,44.5374,28100.0
2012-05-10 11:35:00,65.69,65.84,65.65,65.81,27300.0,44.5306,44.6323,44.5035,44.612,27300.0
2012-05-10 11:40:00,65.8,65.81,65.65,65.65,22700.0,44.6052,44.612,44.5035,44.5035,22700.0
2012-05-10 11:45:00,65.65,65.76,65.65,65.76,25900.0,44.5035,44.5781,44.5035,44.5781,25900.0
2012-05-10 11:50:00,65.76,65.8,65.72,65.72,14800.0,44.5781,44.6052,44.551,44.551,14800.0
2012-05-10 11:55:00,65.72,65.76,65.7,65.73,14100.0,44.551,44.5781,44.5374,44.5577,14100.0
2012-05-10 12:00:00,65.72,65.72,65.66,65.7,17200.0,44.551,44.551,44.5103,44.5374,17200.0
2012-05-10 12:05:00,65.71,65.71,65.6,65.67,35300.0,44.5442,44.5442,44.4696,44.5171,35300.0
2012-05-10 12:10:00,65.67,65.68,65.64,65.66,8000.0,44.5171,44.5238,44.4967,44.5103,8000.0
2012-05-10 12:15:00,65.65,65.83,65.65,65.8,14100.0,44.5035,44.6255,44.5035,44.6052,14100.0
2012-05-10 12:20:00,65.79,65.8,65.71,65.72,14900.0,44.5984,44.6052,44.5442,44.551,14900.0
2012-05-10 12:25:00,65.71,65.83,65.7,65.79,27800.0,44.5442,44.6255,44.5374,44.5984,27800.0
2012-05-10 12:30:00,65.79,65.81,65.71,65.78,13100.0,44.5984,44.612,44.5442,44.5916,13100.0
2012-05-10 12:35:00,65.79,65.82,65.76,65.76,13900.0,44.5984,44.6187,44.5781,44.5781,13900.0
2012-05-10 12:40:00,65.76,65.78,65.73,65.75,7400.0,44.5781,44.5916,44.5577,44.5713,7400.0
2012-05-10 12:45:00,65.76,65.85,65.75,65.8,10300.0,44.5781,44.6391,44.5713,44.6052,10300.0
2012-05-10 12:50:00,65.79,65.86,65.77,65.83,5900.0,44.5984,44.6459,44.5848,44.6255,5900.0
2012-05-10 12:55:00,65.82,65.83,65.72,65.74,16200.0,44.6187,44.6255,44.551,44.5645,16200.0
2012-05-10 13:00:00,65.74,65.83,65.73,65.81,19400.0,44.5645,44.6255,44.5577,44.612,19400.0
2012-05-10 13:05:00,65.83,65.83,65.78,65.82,12100.0,44.6255,44.6255,44.5916,44.6187,12100.0
2012-05-10 13:10:00,65.82,65.84,65.74,65.8,13500.0,44.6187,44.6323,44.5645,44.6052,13500.0
2012-05-10 13:15:00,65.81,65.83,65.78,65.8,5300.0,44.612,44.6255,44.5916,44.6052,5300.0
2012-05-10 13:20:00,65.8,65.85,65.77,65.83,8600.0,44.6052,44.6391,44.5848,44.6255,8600.0
2012-05-10 13:25:00,65.82,65.83,65.76,65.82,10900.0,44.6187,44.6255,44.5781,44.6187,10900.0
2012-05-10 13:30:00,65.83,65.91,65.82,65.88,19900.0,44.6255,44.6798,44.6187,44.6594,19900.0
2012-05-10 13:35:00,65.88,65.88,65.76,65.76,7400.0,44.6594,44.6594,44.5781,44.5781,7400.0
2012-05-10 13:40:00,65.77,65.79,65.69,65.7,45000.0,44.5848,44.5984,44.5306,44.5374,45000.0
2012-05-10 13:45:00,65.69,65.71,65.66,65.68,4900.0,44.5306,44.5442,44.5103,44.5238,4900.0
2012-05-10 13:50:00,65.69,65.75,65.69,65.71,9600.0,44.5306,44.5713,44.5306,44.5442,9600.0
2012-05-10 13:55:00,65.7,65.73,65.61,65.63,24300.0,44.5374,44.5577,44.4764,44.4899,24300.0
2012-05-10 14:00:00,65.63,65.72,65.63,65.69,14900.0,44.4899,44.551,44.4899,44.5306,14900.0
2012-05-10 14:05:00,65.69,65.71,65.66,65.7,12200.0,44.5306,44.5442,44.5103,44.5374,12200.0
2012-05-10 14:10:00,65.71,65.75,65.7,65.7,14800.0,44.5442,44.5713,44.5374,44.5374,14800.0
2012-05-10 14:15:00,65.71,65.76,65.68,65.74,24600.0,44.5442,44.5781,44.5238,44.5645,24600.0
2012-05-10 14:20:00,65.74,65.74,65.61,65.65,19100.0,44.5645,44.5645,44.4764,44.5035,19100.0
2012-05-10 14:25:00,65.65,65.74,65.65,65.69,17400.0,44.5035,44.5645,44.5035,44.5306,17400.0
2012-05-10 14:30:00,65.69,65.7,65.6,65.63,20600.0,44.5306,44.5374,44.4696,44.4899,20600.0
2012-05-10 14:35:00,65.62,65.69,65.61,65.66,21100.0,44.4832,44.5306,44.4764,44.5103,21100.0
2012-05-10 14:40:00,65.65,65.66,65.59,65.59,9800.0,44.5035,44.5103,44.4628,44.4628,9800.0
2012-05-10 14:45:00,65.59,65.68,65.59,65.6,12700.0,44.4628,44.5238,44.4628,44.4696,12700.0
2012-05-10 14:50:00,65.59,65.64,65.54,65.61,19600.0,44.4628,44.4967,44.4289,44.4764,19600.0
2012-05-10 14:55:00,65.61,65.65,65.59,65.59,13700.0,44.4764,44.5035,44.4628,44.4628,13700.0
2012-05-10 15:00:00,65.59,65.66,65.58,65.62,28400.0,44.4628,44.5103,44.4561,44.4832,28400.0
2012-05-10 15:05:00,65.62,65.63,65.57,65.58,14100.0,44.4832,44.4899,44.4493,44.4561,14100.0
2012-05-10 15:10:00,65.59,65.64,65.57,65.61,14300.0,44.4628,44.4967,44.4493,44.4764,14300.0
2012-05-10 15:15:00,65.63,65.67,65.63,65.65,15800.0,44.4899,44.5171,44.4899,44.5035,15800.0
2012-05-10 15:20:00,65.66,65.66,65.55,65.63,17100.0,44.5103,44.5103,44.4357,44.4899,17100.0
2012-05-10 15:25:00,65.62,65.66,65.58,65.6,21500.0,44.4832,44.5103,44.4561,44.4696,21500.0
2012-05-10 15:30:00,65.6,65.63,65.54,65.63,46500.0,44.4696,44.4899,44.4289,44.4899,46500.0
2012-05-10 15:35:00,65.63,65.64,65.59,65.64,28800.0,44.4899,44.4967,44.4628,44.4967,28800.0
2012-05-10 15:40:00,65.64,65.71,65.58,65.61,53700.0,44.4967,44.5442,44.4561,44.4764,53700.0
2012-05-10 15:45:00,65.61,65.64,65.52,65.55,62200.0,44.4764,44.4967,44.4154,44.4357,62200.0
2012-05-10 15:50:00,65.56,65.58,65.34,65.38,81300.0,44.4425,44.4561,44.2934,44.3205,81300.0
2012-05-10 15:55:00,65.38,65.54,65.38,65.54,142400.0,44.3205,44.4289,44.3205,44.4289,142400.0
2012-05-11 09:30:00,64.99,65.03,64.45,64.85,93500.0,44.0561,44.0832,43.69,43.9612,93500.0
2012-05-11 09:35:00,64.83,65.03,64.71,64.95,200700.0,43.9476,44.0832,43.8663,44.029,200700.0
2012-05-11 09:40:00,64.9,65.08,64.79,65.07,33800.0,43.9951,44.1171,43.9205,44.1103,33800.0
2012-05-11 09:45:00,65.03,65.5,65.01,65.47,35000.0,44.0832,44.4018,44.0697,44.3815,35000.0
2012-05-11 09:50:00,65.5,65.69,65.32,65.6,37500.0,44.4018,44.5306,44.2798,44.4696,37500.0
2012-05-11 09:55:00,65.61,65.75,65.47,65.54,86000.0,44.4764,44.5713,44.3815,44.4289,86000.0
2012-05-11 10:00:00,65.54,65.77,65.52,65.71,67300.0,44.4289,44.5848,44.4154,44.5442,67300.0
2012-05-11 10:05:00,65.71,65.77,65.64,65.65,80300.0,44.5442,44.5848,44.4967,44.5035,80300.0
2012-05-11 10:10:00,65.65,65.65,65.36,65.37,53400.0,44.5035,44.5035,44.3069,44.3137,53400.0
2012-05-11 10:15:00,65.37,65.65,65.37,65.59,54200.0,44.3137,44.5035,44.3137,44.4628,54200.0
2012-05-11 10:20:00,65.6,65.7,65.52,65.52,24600.0,44.4696,44.5374,44.4154,44.4154,24600.0
2012-05-11 10:25:00,65.52,65.52,65.33,65.37,44500.0,44.4154,44.4154,44.2866,44.3137,44500.0
2012-05-11 10:30:00,65.37,65.53,65.37,65.47,55300.0,44.3137,44.4222,44.3137,44.3815,55300.0
2012-05-11 10:35:00,65.47,65.5,65.43,65.49,41100.0,44.3815,44.4018,44.3544,44.395,41100.0
2012-05-11 10:40:00,65.48,65.57,65.45,65.53,66900.0,44.3883,44.4493,44.3679,44.4222,66900.0
2012-05-11 10:45:00,65.52,65.54,65.47,65.47,17700.0,44.4154,44.4289,44.3815,44.3815,17700.0
2012-05-11 10:50:00,65.49,65.49,65.39,65.39,23700.0,44.395,44.395,44.3273,44.3273,23700.0
2012-05-11 10:55:00,65.38,65.44,65.27,65.28,35300.0,44.3205,44.3611,44.2459,44.2527,35300.0
2012-05-11 11:00:00,65.28,65.35,65.22,65.28,29500.0,44.2527,44.3001,44.212,44.2527,29500.0
2012-05-11 11:05:00,65.28,65.58,65.27,65.54,63200.0,44.2527,44.4561,44.2459,44.4289,63200.0
2012-05-11 11:10:00,65.53,65.57,65.42,65.49,51200.0,44.4222,44.4493,44.3476,44.395,51200.0
2012-05-11 11:15:00,65.49,65.54,65.46,65.53,38900.0,44.395,44.4289,44.3747,44.4222,38900.0
2012-05-11 11:20:00,65.54,65.55,65.5,65.55,31000.0,44.4289,44.4357,44.4018,44.4357,31000.0
2012-05-11 11:25:00,65.57,65.67,65.55,65.6,20700.0,44.4493,44.5171,44.4357,44.4696,20700.0
2012-05-11 11:30:00,65.63,65.71,65.58,65.65,31800.0,44.4899,44.5442,44.4561,44.5035,31800.0
2012-05-11 11:35:00,65.65,65.68,65.6,65.65,27200.0,44.5035,44.5238,44.4696,44.5035,27200.0
2012-05-11 11:40:00,65.66,65.67,65.58,65.59,58400.0,44.5103,44.5171,44.4561,44.4628,58400.0
2012-05-11 11:45:00,65.6,65.61,65.49,65.56,24100.0,44.4696,44.4764,44.395,44.4425,24100.0
2012-05-11 11:50:00,65.55,65.61,65.54,65.6,32500.0,44.4357,44.4764,44.4289,44.4696,32500.0
2012-05-11 11:55:00,65.61,65.68,65.58,65.67,26600.0,44.4764,44.5238,44.4561,44.5171,26600.0
2012-05-11 12:00:00,65.67,65.74,65.57,65.58,55100.0,44.5171,44.5645,44.4493,44.4561,55100.0
2012-05-11 12:05:00,65.58,65.73,65.58,65.7,29700.0,44.4561,44.5577,44.4561,44.5374,29700.0
2012-05-11 12:10:00,65.71,65.71,65.63,65.67,9100.0,44.5442,44.5442,44.4899,44.5171,9100.0
2012-05-11 12:15:00,65.67,65.74,65.67,65.67,9400.0,44.5171,44.5645,44.5171,44.5171,9400.0
2012-05-11 12:20:00,65.69,65.83,65.67,65.8,23700.0,44.5306,44.6255,44.5171,44.6052,23700.0
2012-05-11 12:25:00,65.81,65.81,65.67,65.67,7700.0,44.612,44.612,44.5171,44.5171,7700.0
2012-05-11 12:30:00,65.67,65.74,65.66,65.73,9200.0,44.5171,44.5645,44.5103,44.5577,9200.0
2012-05-11 12:35:00,65.72,65.78,65.7,65.76,15100.0,44.551,44.5916,44.5374,44.5781,15100.0
2012-05-11 12:40:00,65.77,65.77,65.71,65.73,9300.0,44.5848,44.5848,44.5442,44.5577,9300.0
2012-05-11 12:45:00,65.74,65.85,65.73,65.83,31100.0,44.5645,44.6391,44.5577,44.6255,31100.0
2012-05-11 12:50:00,65.81,65.83,65.71,65.71,11200.0,44.612,44.6255,44.5442,44.5442,11200.0
2012-05-11 12:55:00,65.72,65.78,65.69,65.71,33500.0,44.551,44.5916,44.5306,44.5442,33500.0
2012-05-11 13:00:00,65.71,65.71,65.62,65.7,10200.0,44.5442,44.5442,44.4832,44.5374,10200.0
2012-05-11 13:05:00,65.71,65.71,65.56,65.6,13100.0,44.5442,44.5442,44.4425,44.4696,13100.0
2012-05-11 13:10:00,65.59,65.6,65.53,65.56,16000.0,44.4628,44.4696,44.4222,44.4425,16000.0
2012-05-11 13:15:00,65.54,65.56,65.47,65.54,14200.0,44.4289,44.4425,44.3815,44.4289,14200.0
2012-05-11 13:20:00,65.55,65.55,65.43,65.43,18200.0,44.4357,44.4357,44.3544,44.3544,18200.0
2012-05-11 13:25:00,65.45,65.52,65.45,65.51,17600.0,44.3679,44.4154,44.3679,44.4086,17600.0
2012-05-11 13:30:00,65.5,65.58,65.47,65.47,24500.0,44.4018,44.4561,44.3815,44.3815,24500.0
2012-05-11 13:35:00,65.48,65.56,65.43,65.43,20700.0,44.3883,44.4425,44.3544,44.3544,20700.0
2012-05-11 13:40:00,65.44,65.5,65.39,65.49,20700.0,44.3611,44.4018,44.3273,44.395,20700.0
2012-05-11 13:45:00,65.48,65.5,65.37,65.4,25400.0,44.3883,44.4018,44.3137,44.334,25400.0
2012-05-11 13:50:00,65.41,65.53,65.41,65.53,12000.0,44.3408,44.4222,44.3408,44.4222,12000.0
2012-05-11 13:55:00,65.55,65.57,65.48,65.54,12800.0,44.4357,44.4493,44.3883,44.4289,12800.0
2012-05-11 14:00:00,65.57,65.57,65.47,65.49,25100.0,44.4493,44.4493,44.3815,44.395,25100.0
2012-05-11 14:05:00,65.49,65.54,65.41,65.45,16600.0,44.395,44.4289,44.3408,44.3679,16600.0
2012-05-11 14:10:00,65.44,65.51,65.42,65.46,19900.0,44.3611,44.4086,44.3476,44.3747,19900.0
2012-05-11 14:15:00,65.46,65.57,65.45,65.51,16700.0,44.3747,44.4493,44.3679,44.4086,16700.0
2012-05-11 14:20:00,65.51,65.54,65.49,65.49,14500.0,44.4086,44.4289,44.395,44.395,14500.0
2012-05-11 14:25:00,65.5,65.57,65.5,65.5,18700.0,44.4018,44.4493,44.4018,44.4018,18700.0
2012-05-11 14:30:00,65.48,65.5,65.44,65.48,15200.0,44.3883,44.4018,44.3611,44.3883,15200.0
2012-05-11 14:35:00,65.49,65.5,65.4,65.42,10100.0,44.395,44.4018,44.334,44.3476,10100.0
2012-05-11 14:40:00,65.42,65.47,65.42,65.47,13200.0,44.3476,44.3815,44.3476,44.3815,13200.0
2012-05-11 14:45:00,65.48,65.55,65.48,65.53,24600.0,44.3883,44.4357,44.3883,44.4222,24600.0
2012-05-11 14:50:00,65.51,65.53,65.46,65.52,30400.0,44.4086,44.4222,44.3747,44.4154,30400.0
2012-05-11 14:55:00,65.53,65.53,65.41,65.45,18000.0,44.4222,44.4222,44.3408,44.3679,18000.0
2012-05-11 15:00:00,65.49,65.57,65.49,65.55,34000.0,44.395,44.4493,44.395,44.4357,34000.0
2012-05-11 15:05:00,65.55,65.55,65.42,65.47,21200.0,44.4357,44.4357,44.3476,44.3815,21200.0
2012-05-11 15:10:00,65.46,65.6,65.45,65.58,76100.0,44.3747,44.4696,44.3679,44.4561,76100.0
2012-05-11 15:15:00,65.57,65.66,65.55,65.65,24900.0,44.4493,44.5103,44.4357,44.5035,24900.0
2012-05-11 15:20:00,65.66,65.72,65.56,65.6,59500.0,44.5103,44.551,44.4425,44.4696,59500.0
2012-05-11 15:25:00,65.59,65.61,65.55,65.57,47800.0,44.4628,44.4764,44.4357,44.4493,47800.0
2012-05-11 15:30:00,65.57,65.6,65.55,65.56,29700.0,44.4493,44.4696,44.4357,44.4425,29700.0
2012-05-11 15:35:00,65.57,65.6,65.55,65.57,33700.0,44.4493,44.4696,44.4357,44.4493,33700.0
2012-05-11 15:40:00,65.57,65.57,65.49,65.5,63200.0,44.4493,44.4493,44.395,44.4018,63200.0
2012-05-11 15:45:00,65.49,65.58,65.44,65.58,79400.0,44.395,44.4561,44.3611,44.4561,79400.0
2012-05-11 15:50:00,65.57,65.58,65.46,65.47,65300.0,44.4493,44.4561,44.3747,44.3815,65300.0
2012-05-11 15:55:00,65.46,65.59,65.43,65.49,291200.0,44.3747,44.4628,44.3544,44.395,291200.0
2012-05-14 09:30:00,64.65,64.8,64.32,64.73,116500.0,43.8256,43.9273,43.6019,43.8798,116500.0
2012-05-14 09:35:00,64.73,64.77,64.6,64.61,48300.0,43.8798,43.907,43.7917,43.7985,48300.0
2012-05-14 09:40:00,64.64,64.72,64.57,64.65,47200.0,43.8188,43.8731,43.7714,43.8256,47200.0
2012-05-14 09:45:00,64.63,64.92,64.59,64.85,30700.0,43.8121,44.0086,43.7849,43.9612,30700.0
2012-05-14 09:50:00,64.83,65.07,64.81,64.93,30000.0,43.9476,44.1103,43.9341,44.0154,30000.0
2012-05-14 09:55:00,64.9,65.05,64.82,64.82,19200.0,43.9951,44.0968,43.9409,43.9409,19200.0
2012-05-14 10:00:00,64.82,64.82,64.63,64.66,56500.0,43.9409,43.9409,43.8121,43.8324,56500.0
2012-05-14 10:05:00,64.66,64.67,64.57,64.62,48100.0,43.8324,43.8392,43.7714,43.8053,48100.0
2012-05-14 10:10:00,64.62,64.66,64.5,64.57,34600.0,43.8053,43.8324,43.7239,43.7714,34600.0
2012-05-14 10:15:00,64.56,64.58,64.5,64.53,33400.0,43.7646,43.7782,43.7239,43.7443,33400.0
2012-05-14 10:20:00,64.53,64.54,64.42,64.43,26500.0,43.7443,43.751,43.6697,43.6765,26500.0
2012-05-14 10:25:00,64.43,64.46,64.38,64.41,27400.0,43.6765,43.6968,43.6426,43.6629,27400.0
2012-05-14 10:30:00,64.4,64.44,64.37,64.39,21300.0,43.6561,43.6833,43.6358,43.6494,21300.0
2012-05-14 10:35:00,64.39,64.48,64.38,64.44,19600.0,43.6494,43.7104,43.6426,43.6833,19600.0
2012-05-14 10:40:00,64.44,64.51,64.43,64.49,24400.0,43.6833,43.7307,43.6765,43.7172,24400.0
2012-05-14 10:45:00,64.49,64.49,64.41,64.46,15300.0,43.7172,43.7172,43.6629,43.6968,15300.0
2012-05-14 10:50:00,64.46,64.55,64.43,64.51,17700.0,43.6968,43.7578,43.6765,43.7307,17700.0
2012-05-14 10:55:00,64.52,64.53,64.42,64.45,18200.0,43.7375,43.7443,43.6697,43.69,18200.0
2012-05-14 11:00:00,64.43,64.51,64.43,64.5,29200.0,43.6765,43.7307,43.6765,43.7239,29200.0
2012-05-14 11:05:00,64.5,64.51,64.41,64.42,42200.0,43.7239,43.7307,43.6629,43.6697,42200.0
2012-05-14 11:10:00,64.42,64.49,64.38,64.49,39400.0,43.6697,43.7172,43.6426,43.7172,39400.0
2012-05-14 11:15:00,64.48,64.58,64.47,64.5,28900.0,43.7104,43.7782,43.7036,43.7239,28900.0
2012-05-14 11:20:00,64.51,64.65,64.51,64.6,98200.0,43.7307,43.8256,43.7307,43.7917,98200.0
2012-05-14 11:25:00,64.62,64.85,64.6,64.73,39800.0,43.8053,43.9612,43.7917,43.8798,39800.0
2012-05-14 11:30:00,64.74,64.8,64.73,64.75,25900.0,43.8866,43.9273,43.8798,43.8934,25900.0
2012-05-14 11:35:00,64.75,64.8,64.7,64.77,19800.0,43.8934,43.9273,43.8595,43.907,19800.0
2012-05-14 11:40:00,64.76,64.78,64.7,64.7,19000.0,43.9002,43.9137,43.8595,43.8595,19000.0
2012-05-14 11:45:00,64.7,64.75,64.64,64.67,29800.0,43.8595,43.8934,43.8188,43.8392,29800.0
2012-05-14 11:50:00,64.67,64.8,64.67,64.78,42800.0,43.8392,43.9273,43.8392,43.9137,42800.0
2012-05-14 11:55:00,64.78,64.89,64.75,64.88,27000.0,43.9137,43.9883,43.8934,43.9815,27000.0
2012-05-14 12:00:00,64.88,64.9,64.79,64.84,23900.0,43.9815,43.9951,43.9205,43.9544,23900.0
2012-05-14 12:05:00,64.84,64.88,64.76,64.77,32900.0,43.9544,43.9815,43.9002,43.907,32900.0
2012-05-14 12:10:00,64.77,64.86,64.77,64.84,21600.0,43.907,43.968,43.907,43.9544,21600.0
2012-05-14 12:15:00,64.84,64.96,64.81,64.96,43600.0,43.9544,44.0358,43.9341,44.0358,43600.0
2012-05-14 12:20:00,64.96,65.07,64.94,65.05,42800.0,44.0358,44.1103,44.0222,44.0968,42800.0
2012-05-14 12:25:00,65.06,65.06,64.93,64.96,15800.0,44.1035,44.1035,44.0154,44.0358,15800.0
2012-05-14 12:30:00,64.97,65.06,64.95,65.03,36600.0,44.0425,44.1035,44.029,44.0832,36600.0
2012-05-14 12:35:00,65.03,65.03,64.96,64.96,15500.0,44.0832,44.0832,44.0358,44.0358,15500.0
2012-05-14 12:40:00,64.96,65.01,64.93,65.01,12400.0,44.0358,44.0697,44.0154,44.0697,12400.0
2012-05-14 12:45:00,65.02,65.07,64.96,64.99,35700.0,44.0764,44.1103,44.0358,44.0561,35700.0
2012-05-14 12:50:00,65.0,65.05,65.0,65.02,13200.0,44.0629,44.0968,44.0629,44.0764,13200.0
2012-05-14 12:55:00,65.03,65.03,64.93,64.95,19300.0,44.0832,44.0832,44.0154,44.029,19300.0
2012-05-14 13:00:00,64.96,64.97,64.9,64.92,18900.0,44.0358,44.0425,43.9951,44.0086,18900.0
2012-05-14 13:05:00,64.92,64.94,64.82,64.91,41000.0,44.0086,44.0222,43.9409,44.0019,41000.0
2012-05-14 13:10:00,64.91,64.92,64.86,64.88,10600.0,44.0019,44.0086,43.968,43.9815,10600.0
2012-05-14 13:15:00,64.87,64.89,64.75,64.79,24600.0,43.9747,43.9883,43.8934,43.9205,24600.0
2012-05-14 13:20:00,64.79,64.79,64.73,64.75,13500.0,43.9205,43.9205,43.8798,43.8934,13500.0
2012-05-14 13:25:00,64.75,64.8,64.74,64.75,24000.0,43.8934,43.9273,43.8866,43.8934,24000.0
2012-05-14 13:30:00,64.75,64.84,64.72,64.81,27500.0,43.8934,43.9544,43.8731,43.9341,27500.0
2012-05-14 13:35:00,64.81,64.89,64.81,64.89,14800.0,43.9341,43.9883,43.9341,43.9883,14800.0
2012-05-14 13:40:00,64.9,64.9,64.85,64.87,15700.0,43.9951,43.9951,43.9612,43.9747,15700.0
2012-05-14 13:45:00,64.87,64.9,64.85,64.85,13300.0,43.9747,43.9951,43.9612,43.9612,13300.0
2012-05-14 13:50:00,64.86,65.02,64.86,64.98,25400.0,43.968,44.0764,43.968,44.0493,25400.0
2012-05-14 13:55:00,64.98,65.09,64.96,64.99,33600.0,44.0493,44.1239,44.0358,44.0561,33600.0
2012-05-14 14:00:00,65.0,65.01,64.93,64.98,45300.0,44.0629,44.0697,44.0154,44.0493,45300.0
2012-05-14 14:05:00,64.98,64.99,64.87,64.88,21000.0,44.0493,44.0561,43.9747,43.9815,21000.0
2012-05-14 14:10:00,64.89,64.91,64.84,64.9,25400.0,43.9883,44.0019,43.9544,43.9951,25400.0
2012-05-14 14:15:00,64.9,64.9,64.78,64.8,37400.0,43.9951,43.9951,43.9137,43.9273,37400.0
2012-05-14 14:20:00,64.8,64.87,64.8,64.87,30000.0,43.9273,43.9747,43.9273,43.9747,30000.0
2012-05-14 14:25:00,64.87,64.9,64.81,64.84,18200.0,43.9747,43.9951,43.9341,43.9544,18200.0
2012-05-14 14:30:00,64.84,64.85,64.8,64.84,20200.0,43.9544,43.9612,43.9273,43.9544,20200.0
2012-05-14 14:35:00,64.84,64.84,64.78,64.8,58400.0,43.9544,43.9544,43.9137,43.9273,58400.0
2012-05-14 14:40:00,64.8,64.84,64.79,64.83,22800.0,43.9273,43.9544,43.9205,43.9476,22800.0
2012-05-14 14:45:00,64.84,64.85,64.72,64.72,41100.0,43.9544,43.9612,43.8731,43.8731,41100.0
2012-05-14 14:50:00,64.72,64.74,64.55,64.55,48600.0,43.8731,43.8866,43.7578,43.7578,48600.0
2012-05-14 14:55:00,64.54,64.59,64.4,64.45,74400.0,43.751,43.7849,43.6561,43.69,74400.0
2012-05-14 15:00:00,64.45,64.49,64.43,64.45,63700.0,43.69,43.7172,43.6765,43.69,63700.0
2012-05-14 15:05:00,64.45,64.56,64.44,64.54,58500.0,43.69,43.7646,43.6833,43.751,58500.0
2012-05-14 15:10:00,64.54,64.56,64.47,64.48,109000.0,43.751,43.7646,43.7036,43.7104,109000.0
2012-05-14 15:15:00,64.49,64.51,64.39,64.39,55900.0,43.7172,43.7307,43.6494,43.6494,55900.0
2012-05-14 15:20:00,64.39,64.45,64.38,64.41,52000.0,43.6494,43.69,43.6426,43.6629,52000.0
2012-05-14 15:25:00,64.41,64.46,64.4,64.42,56500.0,43.6629,43.6968,43.6561,43.6697,56500.0
2012-05-14 15:30:00,64.42,64.48,64.39,64.39,52700.0,43.6697,43.7104,43.6494,43.6494,52700.0
2012-05-14 15:35:00,64.39,64.42,64.35,64.35,68300.0,43.6494,43.6697,43.6222,43.6222,68300.0
2012-05-14 15:40:00,64.36,64.36,64.23,64.28,113300.0,43.629,43.629,43.5409,43.5748,113300.0
2012-05-14 15:45:00,64.26,64.34,64.25,64.33,134400.0,43.5612,43.6155,43.5545,43.6087,134400.0
2012-05-14 15:50:00,64.32,64.39,64.29,64.29,114500.0,43.6019,43.6494,43.5816,43.5816,114500.0
2012-05-14 15:55:00,64.29,64.3,64.22,64.25,310300.0,43.5816,43.5884,43.5341,43.5545,310300.0
2012-05-15 09:30:00,64.16,64.28,64.07,64.18,59400.0,43.4934,43.5748,43.4324,43.507,59400.0
2012-05-15 09:35:00,64.16,64.18,63.86,63.95,131900.0,43.4934,43.507,43.2901,43.3511,131900.0
2012-05-15 09:40:00,63.96,64.19,63.91,64.14,65800.0,43.3579,43.5138,43.324,43.4799,65800.0
2012-05-15 09:45:00,64.11,64.16,63.99,64.09,42100.0,43.4596,43.4934,43.3782,43.446,42100.0
2012-05-15 09:50:00,64.09,64.24,64.08,64.19,57000.0,43.446,43.5477,43.4392,43.5138,57000.0
2012-05-15 09:55:00,64.18,64.18,64.04,64.06,37800.0,43.507,43.507,43.4121,43.4257,37800.0
2012-05-15 10:00:00,64.09,64.31,64.08,64.1,53800.0,43.446,43.5951,43.4392,43.4528,53800.0
2012-05-15 10:05:00,64.09,64.25,64.07,64.2,36200.0,43.446,43.5545,43.4324,43.5206,36200.0
2012-05-15 10:10:00,64.19,64.21,64.11,64.18,35900.0,43.5138,43.5273,43.4596,43.507,35900.0
2012-05-15 10:15:00,64.18,64.18,64.02,64.17,41000.0,43.507,43.507,43.3985,43.5002,41000.0
2012-05-15 10:20:00,64.17,64.32,64.17,64.23,52500.0,43.5002,43.6019,43.5002,43.5409,52500.0
2012-05-15 10:25:00,64.24,64.38,64.24,64.37,33900.0,43.5477,43.6426,43.5477,43.6358,33900.0
2012-05-15 10:30:00,64.35,64.35,64.26,64.29,25800.0,43.6222,43.6222,43.5612,43.5816,25800.0
2012-05-15 10:35:00,64.29,64.32,64.24,64.27,22900.0,43.5816,43.6019,43.5477,43.568,22900.0
2012-05-15 10:40:00,64.28,64.28,64.16,64.16,37100.0,43.5748,43.5748,43.4934,43.4934,37100.0
2012-05-15 10:45:00,64.15,64.2,64.1,64.2,18300.0,43.4867,43.5206,43.4528,43.5206,18300.0
2012-05-15 10:50:00,64.18,64.18,64.04,64.1,33000.0,43.507,43.507,43.4121,43.4528,33000.0
2012-05-15 10:55:00,64.1,64.17,64.08,64.13,34300.0,43.4528,43.5002,43.4392,43.4731,34300.0
2012-05-15 11:00:00,64.14,64.15,64.03,64.05,30000.0,43.4799,43.4867,43.4053,43.4189,30000.0
2012-05-15 11:05:00,64.05,64.09,63.98,64.06,23100.0,43.4189,43.446,43.3714,43.4257,23100.0
2012-05-15 11:10:00,64.05,64.05,63.86,63.91,44400.0,43.4189,43.4189,43.2901,43.324,44400.0
2012-05-15 11:15:00,63.91,63.99,63.88,63.9,23100.0,43.324,43.3782,43.3036,43.3172,23100.0
2012-05-15 11:20:00,63.9,63.9,63.84,63.85,31900.0,43.3172,43.3172,43.2765,43.2833,31900.0
2012-05-15 11:25:00,63.84,63.86,63.78,63.85,44700.0,43.2765,43.2901,43.2358,43.2833,44700.0
2012-05-15 11:30:00,63.82,64.02,63.82,63.99,47300.0,43.263,43.3985,43.263,43.3782,47300.0
2012-05-15 11:35:00,63.99,64.14,63.97,64.13,28600.0,43.3782,43.4799,43.3646,43.4731,28600.0
2012-05-15 11:40:00,64.13,64.16,64.1,64.1,18200.0,43.4731,43.4934,43.4528,43.4528,18200.0
2012-05-15 11:45:00,64.11,64.25,64.09,64.23,58100.0,43.4596,43.5545,43.446,43.5409,58100.0
2012-05-15 11:50:00,64.22,64.22,64.15,64.2,24500.0,43.5341,43.5341,43.4867,43.5206,24500.0
2012-05-15 11:55:00,64.2,64.22,64.17,64.2,29200.0,43.5206,43.5341,43.5002,43.5206,29200.0
2012-05-15 12:00:00,64.2,64.22,64.17,64.19,40500.0,43.5206,43.5341,43.5002,43.5138,40500.0
2012-05-15 12:05:00,64.19,64.35,64.19,64.31,21600.0,43.5138,43.6222,43.5138,43.5951,21600.0
2012-05-15 12:10:00,64.3,64.34,64.27,64.34,55400.0,43.5884,43.6155,43.568,43.6155,55400.0
2012-05-15 12:15:00,64.34,64.34,64.19,64.2,20300.0,43.6155,43.6155,43.5138,43.5206,20300.0
2012-05-15 12:20:00,64.19,64.19,64.11,64.11,22200.0,43.5138,43.5138,43.4596,43.4596,22200.0
2012-05-15 12:25:00,64.09,64.18,64.05,64.14,21000.0,43.446,43.507,43.4189,43.4799,21000.0
2012-05-15 12:30:00,64.12,64.14,64.08,64.1,21200.0,43.4663,43.4799,43.4392,43.4528,21200.0
2012-05-15 12:35:00,64.09,64.18,64.08,64.13,12900.0,43.446,43.507,43.4392,43.4731,12900.0
2012-05-15 12:40:00,64.13,64.14,64.09,64.13,8600.0,43.4731,43.4799,43.446,43.4731,8600.0
2012-05-15 12:45:00,64.13,64.13,64.05,64.07,47100.0,43.4731,43.4731,43.4189,43.4324,47100.0
2012-05-15 12:50:00,64.07,64.12,64.02,64.05,35200.0,43.4324,43.4663,43.3985,43.4189,35200.0
2012-05-15 12:55:00,64.05,64.1,64.05,64.09,15300.0,43.4189,43.4528,43.4189,43.446,15300.0
2012-05-15 13:00:00,64.1,64.11,64.03,64.04,12000.0,43.4528,43.4596,43.4053,43.4121,12000.0
2012-05-15 13:05:00,64.04,64.11,64.04,64.1,26700.0,43.4121,43.4596,43.4121,43.4528,26700.0
2012-05-15 13:10:00,64.09,64.12,64.06,64.06,18200.0,43.446,43.4663,43.4257,43.4257,18200.0
2012-05-15 13:15:00,64.06,64.06,63.99,63.99,16900.0,43.4257,43.4257,43.3782,43.3782,16900.0
2012-05-15 13:20:00,63.98,64.03,63.97,64.0,21700.0,43.3714,43.4053,43.3646,43.385,21700.0
2012-05-15 13:25:00,63.99,63.99,63.94,63.96,18700.0,43.3782,43.3782,43.3443,43.3579,18700.0
2012-05-15 13:30:00,63.94,63.95,63.81,63.81,17500.0,43.3443,43.3511,43.2562,43.2562,17500.0
2012-05-15 13:35:00,63.81,63.87,63.81,63.87,20300.0,43.2562,43.2969,43.2562,43.2969,20300.0
2012-05-15 13:40:00,63.87,63.91,63.83,63.84,15100.0,43.2969,43.324,43.2697,43.2765,15100.0
2012-05-15 13:45:00,63.85,63.87,63.8,63.85,36500.0,43.2833,43.2969,43.2494,43.2833,36500.0
2012-05-15 13:50:00,63.85,63.87,63.81,63.86,20600.0,43.2833,43.2969,43.2562,43.2901,20600.0
2012-05-15 13:55:00,63.85,63.85,63.75,63.8,30300.0,43.2833,43.2833,43.2155,43.2494,30300.0
2012-05-15 14:00:00,63.81,63.92,63.81,63.83,48500.0,43.2562,43.3308,43.2562,43.2697,48500.0
2012-05-15 14:05:00,63.83,63.85,63.75,63.82,27000.0,43.2697,43.2833,43.2155,43.263,27000.0
2012-05-15 14:10:00,63.83,63.96,63.8,63.87,27200.0,43.2697,43.3579,43.2494,43.2969,27200.0
2012-05-15 14:15:00,63.87,63.88,63.81,63.85,19400.0,43.2969,43.3036,43.2562,43.2833,19400.0
2012-05-15 14:20:00,63.85,63.95,63.85,63.94,17200.0,43.2833,43.3511,43.2833,43.3443,17200.0
2012-05-15 14:25:00,63.93,63.93,63.85,63.87,25600.0,43.3375,43.3375,43.2833,43.2969,25600.0
2012-05-15 14:30:00,63.87,63.88,63.82,63.83,24000.0,43.2969,43.3036,43.263,43.2697,24000.0
2012-05-15 14:35:00,63.83,63.83,63.72,63.74,49700.0,43.2697,43.2697,43.1952,43.2087,49700.0
2012-05-15 14:40:00,63.74,63.74,63.67,63.71,28500.0,43.2087,43.2087,43.1613,43.1884,28500.0
2012-05-15 14:45:00,63.71,63.73,63.69,63.72,32000.0,43.1884,43.202,43.1748,43.1952,32000.0
2012-05-15 14:50:00,63.71,63.71,63.62,63.65,33800.0,43.1884,43.1884,43.1274,43.1477,33800.0
2012-05-15 14:55:00,63.64,63.66,63.6,63.61,29700.0,43.1409,43.1545,43.1138,43.1206,29700.0
2012-05-15 15:00:00,63.61,63.62,63.46,63.53,51800.0,43.1206,43.1274,43.0189,43.0664,51800.0
2012-05-15 15:05:00,63.54,63.6,63.46,63.51,37700.0,43.0732,43.1138,43.0189,43.0528,37700.0
2012-05-15 15:10:00,63.49,63.5,63.37,63.43,71800.0,43.0393,43.046,42.9579,42.9986,71800.0
2012-05-15 15:15:00,63.42,63.45,63.32,63.41,39900.0,42.9918,43.0121,42.924,42.985,39900.0
2012-05-15 15:20:00,63.41,63.44,63.35,63.38,35500.0,42.985,43.0054,42.9444,42.9647,35500.0
2012-05-15 15:25:00,63.38,63.39,63.21,63.27,57100.0,42.9647,42.9715,42.8495,42.8901,57100.0
2012-05-15 15:30:00,63.26,63.43,63.25,63.42,67300.0,42.8833,42.9986,42.8766,42.9918,67300.0
2012-05-15 15:35:00,63.42,63.44,63.31,63.39,39500.0,42.9918,43.0054,42.9172,42.9715,39500.0
2012-05-15 15:40:00,63.4,63.57,63.4,63.44,65100.0,42.9782,43.0935,42.9782,43.0054,65100.0
2012-05-15 15:45:00,63.44,63.52,63.33,63.39,104100.0,43.0054,43.0596,42.9308,42.9715,104100.0
2012-05-15 15:50:00,63.38,63.38,63.27,63.34,121800.0,42.9647,42.9647,42.8901,42.9376,121800.0
2012-05-15 15:55:00,63.35,63.44,63.34,63.39,201800.0,42.9444,43.0054,42.9376,42.9715,201800.0
2012-05-16 09:30:00,63.37,63.78,63.36,63.51,69500.0,42.9579,43.2358,42.9511,43.0528,69500.0
2012-05-16 09:35:00,63.53,63.79,63.45,63.69,26400.0,43.0664,43.2426,43.0121,43.1748,26400.0
2012-05-16 09:40:00,63.65,63.78,63.56,63.69,34000.0,43.1477,43.2358,43.0867,43.1748,34000.0
2012-05-16 09:45:00,63.69,64.02,63.59,64.02,33600.0,43.1748,43.3985,43.107,43.3985,33600.0
2012-05-16 09:50:00,64.01,64.17,64.0,64.08,36900.0,43.3918,43.5002,43.385,43.4392,36900.0
2012-05-16 09:55:00,64.08,64.14,64.04,64.04,24200.0,43.4392,43.4799,43.4121,43.4121,24200.0
2012-05-16 10:00:00,64.04,64.14,63.99,64.01,51800.0,43.4121,43.4799,43.3782,43.3918,51800.0
2012-05-16 10:05:00,64.01,64.14,63.98,64.1,25000.0,43.3918,43.4799,43.3714,43.4528,25000.0
2012-05-16 10:10:00,64.1,64.1,63.97,64.05,18300.0,43.4528,43.4528,43.3646,43.4189,18300.0
2012-05-16 10:15:00,64.04,64.14,63.99,64.13,32700.0,43.4121,43.4799,43.3782,43.4731,32700.0
2012-05-16 10:20:00,64.13,64.23,64.13,64.22,51400.0,43.4731,43.5409,43.4731,43.5341,51400.0
2012-05-16 10:25:00,64.23,64.23,64.01,64.01,34700.0,43.5409,43.5409,43.3918,43.3918,34700.0
2012-05-16 10:30:00,64.04,64.11,64.02,64.08,23600.0,43.4121,43.4596,43.3985,43.4392,23600.0
2012-05-16 10:35:00,64.05,64.12,64.01,64.02,28100.0,43.4189,43.4663,43.3918,43.3985,28100.0
2012-05-16 10:40:00,64.02,64.12,64.0,64.11,19300.0,43.3985,43.4663,43.385,43.4596,19300.0
2012-05-16 10:45:00,64.11,64.12,64.02,64.02,15000.0,43.4596,43.4663,43.3985,43.3985,15000.0
2012-05-16 10:50:00,64.03,64.03,63.82,63.84,23500.0,43.4053,43.4053,43.263,43.2765,23500.0
2012-05-16 10:55:00,63.84,63.88,63.75,63.75,26000.0,43.2765,43.3036,43.2155,43.2155,26000.0
2012-05-16 11:00:00,63.75,63.84,63.75,63.8,19200.0,43.2155,43.2765,43.2155,43.2494,19200.0
2012-05-16 11:05:00,63.8,63.81,63.26,63.48,91300.0,43.2494,43.2562,42.8833,43.0325,91300.0
2012-05-16 11:10:00,63.5,63.62,63.46,63.53,33300.0,43.046,43.1274,43.0189,43.0664,33300.0
2012-05-16 11:15:00,63.52,63.65,63.44,63.48,47700.0,43.0596,43.1477,43.0054,43.0325,47700.0
2012-05-16 11:20:00,63.48,63.49,63.37,63.46,36800.0,43.0325,43.0393,42.9579,43.0189,36800.0
2012-05-16 11:25:00,63.46,63.56,63.46,63.51,21900.0,43.0189,43.0867,43.0189,43.0528,21900.0
2012-05-16 11:30:00,63.51,63.64,63.42,63.42,41600.0,43.0528,43.1409,42.9918,42.9918,41600.0
2012-05-16 11:35:00,63.42,63.44,63.33,63.35,39900.0,42.9918,43.0054,42.9308,42.9444,39900.0
2012-05-16 11:40:00,63.36,63.38,63.23,63.35,37700.0,42.9511,42.9647,42.863,42.9444,37700.0
2012-05-16 11:45:00,63.35,63.42,63.3,63.42,30000.0,42.9444,42.9918,42.9105,42.9918,30000.0
2012-05-16 11:50:00,63.42,63.55,63.38,63.48,31100.0,42.9918,43.0799,42.9647,43.0325,31100.0
2012-05-16 11:55:00,63.48,63.48,63.42,63.42,16300.0,43.0325,43.0325,42.9918,42.9918,16300.0
2012-05-16 12:00:00,63.43,63.44,63.36,63.36,28500.0,42.9986,43.0054,42.9511,42.9511,28500.0
2012-05-16 12:05:00,63.36,63.43,63.3,63.41,37100.0,42.9511,42.9986,42.9105,42.985,37100.0
2012-05-16 12:10:00,63.39,63.45,63.37,63.39,20800.0,42.9715,43.0121,42.9579,42.9715,20800.0
2012-05-16 12:15:00,63.39,63.48,63.37,63.37,35100.0,42.9715,43.0325,42.9579,42.9579,35100.0
2012-05-16 12:20:00,63.38,63.38,63.24,63.25,52500.0,42.9647,42.9647,42.8698,42.8766,52500.0
2012-05-16 12:25:00,63.24,63.36,63.19,63.34,35100.0,42.8698,42.9511,42.8359,42.9376,35100.0
2012-05-16 12:30:00,63.36,63.52,63.33,63.49,33900.0,42.9511,43.0596,42.9308,43.0393,33900.0
2012-05-16 12:35:00,63.49,63.5,63.42,63.44,25800.0,43.0393,43.046,42.9918,43.0054,25800.0
2012-05-16 12:40:00,63.43,63.46,63.37,63.37,31100.0,42.9986,43.0189,42.9579,42.9579,31100.0
2012-05-16 12:45:00,63.36,63.41,63.29,63.35,92300.0,42.9511,42.985,42.9037,42.9444,92300.0
2012-05-16 12:50:00,63.35,63.43,63.34,63.43,33900.0,42.9444,42.9986,42.9376,42.9986,33900.0
2012-05-16 12:55:00,63.43,63.43,63.32,63.33,21000.0,42.9986,42.9986,42.924,42.9308,21000.0
2012-05-16 13:00:00,63.34,63.36,63.28,63.28,39800.0,42.9376,42.9511,42.8969,42.8969,39800.0
2012-05-16 13:05:00,63.27,63.28,63.24,63.26,40900.0,42.8901,42.8969,42.8698,42.8833,40900.0
2012-05-16 13:10:00,63.27,63.32,63.26,63.27,23900.0,42.8901,42.924,42.8833,42.8901,23900.0
2012-05-16 13:15:00,63.26,63.31,63.22,63.22,44000.0,42.8833,42.9172,42.8562,42.8562,44000.0
2012-05-16 13:20:00,63.22,63.23,63.11,63.11,51200.0,42.8562,42.863,42.7817,42.7817,51200.0
2012-05-16 13:25:00,63.11,63.12,62.92,62.97,79200.0,42.7817,42.7884,42.6529,42.6868,79200.0
2012-05-16 13:30:00,62.97,62.97,62.82,62.85,56800.0,42.6868,42.6868,42.5851,42.6054,56800.0
2012-05-16 13:35:00,62.84,62.99,62.83,62.97,66600.0,42.5986,42.7003,42.5919,42.6868,66600.0
2012-05-16 13:40:00,62.98,62.99,62.94,62.99,32700.0,42.6935,42.7003,42.6664,42.7003,32700.0
2012-05-16 13:45:00,62.99,63.0,62.93,62.93,36900.0,42.7003,42.7071,42.6596,42.6596,36900.0
2012-05-16 13:50:00,62.95,62.98,62.89,62.95,23700.0,42.6732,42.6935,42.6325,42.6732,23700.0
2012-05-16 13:55:00,62.96,63.11,62.95,63.09,65800.0,42.68,42.7817,42.6732,42.7681,65800.0
2012-05-16 14:00:00,63.09,63.34,63.01,63.03,53800.0,42.7681,42.9376,42.7139,42.7274,53800.0
2012-05-16 14:05:00,63.02,63.1,62.97,63.05,39500.0,42.7207,42.7749,42.6868,42.741,39500.0
2012-05-16 14:10:00,63.04,63.07,62.92,62.93,28400.0,42.7342,42.7545,42.6529,42.6596,28400.0
2012-05-16 14:15:00,62.93,63.02,62.91,63.01,27200.0,42.6596,42.7207,42.6461,42.7139,27200.0
2012-05-16 14:20:00,63.02,63.08,62.94,62.96,22100.0,42.7207,42.7613,42.6664,42.68,22100.0
2012-05-16 14:25:00,62.96,62.97,62.89,62.97,32400.0,42.68,42.6868,42.6325,42.6868,32400.0
2012-05-16 14:30:00,62.96,63.03,62.84,62.85,46700.0,42.68,42.7274,42.5986,42.6054,46700.0
2012-05-16 14:35:00,62.85,62.93,62.83,62.86,25900.0,42.6054,42.6596,42.5919,42.6122,25900.0
2012-05-16 14:40:00,62.86,63.01,62.82,62.98,26700.0,42.6122,42.7139,42.5851,42.6935,26700.0
2012-05-16 14:45:00,62.98,63.08,62.93,63.06,32200.0,42.6935,42.7613,42.6596,42.7478,32200.0
2012-05-16 14:50:00,63.06,63.09,62.94,62.96,37900.0,42.7478,42.7681,42.6664,42.68,37900.0
2012-05-16 14:55:00,62.96,63.02,62.93,62.93,26700.0,42.68,42.7207,42.6596,42.6596,26700.0
2012-05-16 15:00:00,62.94,63.0,62.93,62.95,47800.0,42.6664,42.7071,42.6596,42.6732,47800.0
2012-05-16 15:05:00,62.95,63.0,62.93,62.94,27900.0,42.6732,42.7071,42.6596,42.6664,27900.0
2012-05-16 15:10:00,62.92,62.92,62.75,62.75,30300.0,42.6529,42.6529,42.5376,42.5376,30300.0
2012-05-16 15:15:00,62.76,62.82,62.74,62.76,32800.0,42.5444,42.5851,42.5308,42.5444,32800.0
2012-05-16 15:20:00,62.76,62.76,62.62,62.63,69100.0,42.5444,42.5444,42.4495,42.4563,69100.0
2012-05-16 15:25:00,62.64,62.75,62.63,62.65,54300.0,42.4631,42.5376,42.4563,42.4698,54300.0
2012-05-16 15:30:00,62.66,62.81,62.65,62.81,58200.0,42.4766,42.5783,42.4698,42.5783,58200.0
2012-05-16 15:35:00,62.81,62.93,62.8,62.83,50000.0,42.5783,42.6596,42.5715,42.5919,50000.0
2012-05-16 15:40:00,62.83,62.85,62.72,62.75,46500.0,42.5919,42.6054,42.5173,42.5376,46500.0
2012-05-16 15:45:00,62.74,62.78,62.68,62.69,86700.0,42.5308,42.558,42.4902,42.4969,86700.0
2012-05-16 15:50:00,62.69,62.72,62.58,62.59,122300.0,42.4969,42.5173,42.4224,42.4292,122300.0
2012-05-16 15:55:00,62.58,62.71,62.52,62.55,234500.0,42.4224,42.5105,42.3817,42.402,234500.0
2012-05-17 09:30:00,62.42,62.43,62.01,62.02,69000.0,42.3139,42.3207,42.036,42.0428,69000.0
2012-05-17 09:35:00,62.02,62.17,61.84,61.85,63800.0,42.0428,42.1444,41.9207,41.9275,63800.0
2012-05-17 09:40:00,61.84,62.18,61.72,62.16,92400.0,41.9207,42.1512,41.8394,42.1377,92400.0
2012-05-17 09:45:00,62.18,62.23,61.99,62.03,146100.0,42.1512,42.1851,42.0224,42.0495,146100.0
2012-05-17 09:50:00,62.03,62.04,61.89,62.0,67600.0,42.0495,42.0563,41.9546,42.0292,67600.0
2012-05-17 09:55:00,61.97,62.18,61.95,62.17,48800.0,42.0089,42.1512,41.9953,42.1444,48800.0
2012-05-17 10:00:00,62.16,62.16,61.66,61.8,94700.0,42.1377,42.1377,41.7987,41.8936,94700.0
2012-05-17 10:05:00,61.8,62.21,61.76,62.21,40900.0,41.8936,42.1716,41.8665,42.1716,40900.0
2012-05-17 10:10:00,62.21,62.23,62.04,62.11,36800.0,42.1716,42.1851,42.0563,42.1038,36800.0
2012-05-17 10:15:00,62.14,62.25,62.09,62.09,48400.0,42.1241,42.1987,42.0902,42.0902,48400.0
2012-05-17 10:20:00,62.1,62.23,62.1,62.21,43800.0,42.097,42.1851,42.097,42.1716,43800.0
2012-05-17 10:25:00,62.22,62.31,62.11,62.31,38300.0,42.1783,42.2393,42.1038,42.2393,38300.0
2012-05-17 10:30:00,62.27,62.34,62.09,62.34,46100.0,42.2122,42.2597,42.0902,42.2597,46100.0
2012-05-17 10:35:00,62.34,62.69,62.34,62.62,55300.0,42.2597,42.4969,42.2597,42.4495,55300.0
2012-05-17 10:40:00,62.61,62.67,62.48,62.56,27200.0,42.4427,42.4834,42.3546,42.4088,27200.0
2012-05-17 10:45:00,62.55,62.62,62.43,62.43,37800.0,42.402,42.4495,42.3207,42.3207,37800.0
2012-05-17 10:50:00,62.43,62.68,62.34,62.65,32400.0,42.3207,42.4902,42.2597,42.4698,32400.0
2012-05-17 10:55:00,62.68,62.68,62.48,62.53,28700.0,42.4902,42.4902,42.3546,42.3885,28700.0
2012-05-17 11:00:00,62.54,62.58,62.33,62.47,52800.0,42.3953,42.4224,42.2529,42.3478,52800.0
2012-05-17 11:05:00,62.45,62.66,62.41,62.54,35700.0,42.3343,42.4766,42.3071,42.3953,35700.0
2012-05-17 11:10:00,62.54,62.6,62.5,62.57,23900.0,42.3953,42.4359,42.3681,42.4156,23900.0
2012-05-17 11:15:00,62.59,62.76,62.48,62.69,50800.0,42.4292,42.5444,42.3546,42.4969,50800.0
2012-05-17 11:20:00,62.66,62.66,62.44,62.46,22800.0,42.4766,42.4766,42.3275,42.341,22800.0
2012-05-17 11:25:00,62.48,62.58,62.41,62.53,15100.0,42.3546,42.4224,42.3071,42.3885,15100.0
2012-05-17 11:30:00,62.54,62.58,62.34,62.36,23800.0,42.3953,42.4224,42.2597,42.2732,23800.0
2012-05-17 11:35:00,62.35,62.39,62.16,62.31,28700.0,42.2665,42.2936,42.1377,42.2393,28700.0
2012-05-17 11:40:00,62.32,62.46,62.28,62.46,19100.0,42.2461,42.341,42.219,42.341,19100.0
2012-05-17 11:45:00,62.45,62.47,62.38,62.39,11000.0,42.3343,42.3478,42.2868,42.2936,11000.0
2012-05-17 11:50:00,62.39,62.42,62.23,62.32,30600.0,42.2936,42.3139,42.1851,42.2461,30600.0
2012-05-17 11:55:00,62.3,62.43,62.29,62.42,23200.0,42.2326,42.3207,42.2258,42.3139,23200.0
2012-05-17 12:00:00,62.39,62.41,62.16,62.16,21200.0,42.2936,42.3071,42.1377,42.1377,21200.0
2012-05-17 12:05:00,62.15,62.15,61.87,61.95,34500.0,42.1309,42.1309,41.9411,41.9953,34500.0
2012-05-17 12:10:00,61.94,61.94,61.77,61.84,38700.0,41.9885,41.9885,41.8733,41.9207,38700.0
2012-05-17 12:15:00,61.85,61.93,61.83,61.9,27700.0,41.9275,41.9818,41.914,41.9614,27700.0
2012-05-17 12:20:00,61.93,62.11,61.9,62.1,28500.0,41.9818,42.1038,41.9614,42.097,28500.0
2012-05-17 12:25:00,62.1,62.18,62.09,62.17,42500.0,42.097,42.1512,42.0902,42.1444,42500.0
2012-05-17 12:30:00,62.18,62.26,62.16,62.22,120500.0,42.1512,42.2055,42.1377,42.1783,120500.0
2012-05-17 12:35:00,62.23,62.31,62.21,62.31,39700.0,42.1851,42.2393,42.1716,42.2393,39700.0
2012-05-17 12:40:00,62.31,62.39,62.3,62.31,38200.0,42.2393,42.2936,42.2326,42.2393,38200.0
2012-05-17 12:45:00,62.31,62.39,62.28,62.33,33000.0,42.2393,42.2936,42.219,42.2529,33000.0
2012-05-17 12:50:00,62.34,62.34,62.19,62.21,40400.0,42.2597,42.2597,42.158,42.1716,40400.0
2012-05-17 12:55:00,62.22,62.28,62.15,62.19,30200.0,42.1783,42.219,42.1309,42.158,30200.0
2012-05-17 13:00:00,62.18,62.31,62.18,62.3,15300.0,42.1512,42.2393,42.1512,42.2326,15300.0
2012-05-17 13:05:00,62.31,62.48,62.31,62.46,56200.0,42.2393,42.3546,42.2393,42.341,56200.0
2012-05-17 13:10:00,62.47,62.51,62.36,62.36,46000.0,42.3478,42.3749,42.2732,42.2732,46000.0
2012-05-17 13:15:00,62.35,62.39,62.31,62.39,32300.0,42.2665,42.2936,42.2393,42.2936,32300.0
2012-05-17 13:20:00,62.4,62.4,62.34,62.4,17300.0,42.3004,42.3004,42.2597,42.3004,17300.0
2012-05-17 13:25:00,62.4,62.42,62.31,62.32,12100.0,42.3004,42.3139,42.2393,42.2461,12100.0
2012-05-17 13:30:00,62.32,62.32,62.15,62.19,36500.0,42.2461,42.2461,42.1309,42.158,36500.0
2012-05-17 13:35:00,62.19,62.21,62.13,62.16,16500.0,42.158,42.1716,42.1173,42.1377,16500.0
2012-05-17 13:40:00,62.15,62.21,62.11,62.13,14200.0,42.1309,42.1716,42.1038,42.1173,14200.0
2012-05-17 13:45:00,62.14,62.18,62.1,62.1,13500.0,42.1241,42.1512,42.097,42.097,13500.0
2012-05-17 13:50:00,62.12,62.18,62.11,62.18,12500.0,42.1106,42.1512,42.1038,42.1512,12500.0
2012-05-17 13:55:00,62.19,62.21,62.17,62.17,14200.0,42.158,42.1716,42.1444,42.1444,14200.0
2012-05-17 14:00:00,62.15,62.18,62.07,62.18,16500.0,42.1309,42.1512,42.0767,42.1512,16500.0
2012-05-17 14:05:00,62.15,62.18,62.1,62.11,12600.0,42.1309,42.1512,42.097,42.1038,12600.0
2012-05-17 14:10:00,62.12,62.18,62.07,62.07,15200.0,42.1106,42.1512,42.0767,42.0767,15200.0
2012-05-17 14:15:00,62.07,62.13,62.07,62.1,18200.0,42.0767,42.1173,42.0767,42.097,18200.0
2012-05-17 14:20:00,62.1,62.22,62.1,62.21,26600.0,42.097,42.1783,42.097,42.1716,26600.0
2012-05-17 14:25:00,62.2,62.21,62.07,62.11,41300.0,42.1648,42.1716,42.0767,42.1038,41300.0
2012-05-17 14:30:00,62.12,62.14,62.09,62.09,13900.0,42.1106,42.1241,42.0902,42.0902,13900.0
2012-05-17 14:35:00,62.08,62.08,62.0,62.07,16500.0,42.0834,42.0834,42.0292,42.0767,16500.0
2012-05-17 14:40:00,62.07,62.16,62.05,62.14,13000.0,42.0767,42.1377,42.0631,42.1241,13000.0
2012-05-17 14:45:00,62.15,62.15,62.02,62.04,21900.0,42.1309,42.1309,42.0428,42.0563,21900.0
2012-05-17 14:50:00,62.06,62.13,62.03,62.09,30400.0,42.0699,42.1173,42.0495,42.0902,30400.0
2012-05-17 14:55:00,62.09,62.17,62.07,62.16,19300.0,42.0902,42.1444,42.0767,42.1377,19300.0
2012-05-17 15:00:00,62.15,62.21,62.12,62.17,33300.0,42.1309,42.1716,42.1106,42.1444,33300.0
2012-05-17 15:05:00,62.16,62.18,62.0,62.02,22300.0,42.1377,42.1512,42.0292,42.0428,22300.0
2012-05-17 15:10:00,62.03,62.1,62.0,62.08,20000.0,42.0495,42.097,42.0292,42.0834,20000.0
2012-05-17 15:15:00,62.08,62.09,61.97,62.02,21800.0,42.0834,42.0902,42.0089,42.0428,21800.0
2012-05-17 15:20:00,62.04,62.08,61.97,61.97,18400.0,42.0563,42.0834,42.0089,42.0089,18400.0
2012-05-17 15:25:00,61.99,62.02,61.85,62.01,42300.0,42.0224,42.0428,41.9275,42.036,42300.0
2012-05-17 15:30:00,62.0,62.0,61.9,61.96,89400.0,42.0292,42.0292,41.9614,42.0021,89400.0
2012-05-17 15:35:00,61.97,61.98,61.85,61.86,63900.0,42.0089,42.0156,41.9275,41.9343,63900.0
2012-05-17 15:40:00,61.88,61.88,61.77,61.78,55700.0,41.9479,41.9479,41.8733,41.8801,55700.0
2012-05-17 15:45:00,61.78,61.87,61.74,61.87,56200.0,41.8801,41.9411,41.853,41.9411,56200.0
2012-05-17 15:50:00,61.88,61.9,61.83,61.86,100100.0,41.9479,41.9614,41.914,41.9343,100100.0
2012-05-17 15:55:00,61.86,61.86,61.64,61.66,224600.0,41.9343,41.9343,41.7852,41.7987,224600.0
2012-05-18 09:30:00,61.87,61.96,61.46,61.46,426500.0,41.9411,42.0021,41.6631,41.6631,426500.0
2012-05-18 09:35:00,61.54,61.65,61.48,61.57,72500.0,41.7174,41.7919,41.6767,41.7377,72500.0
2012-05-18 09:40:00,61.56,61.73,61.56,61.73,42600.0,41.7309,41.8462,41.7309,41.8462,42600.0
2012-05-18 09:45:00,61.66,61.83,61.65,61.76,31000.0,41.7987,41.914,41.7919,41.8665,31000.0
2012-05-18 09:50:00,61.76,62.15,61.73,62.14,73400.0,41.8665,42.1309,41.8462,42.1241,73400.0
2012-05-18 09:55:00,62.15,62.16,61.98,61.99,32500.0,42.1309,42.1377,42.0156,42.0224,32500.0
2012-05-18 10:00:00,61.98,62.0,61.9,61.97,30600.0,42.0156,42.0292,41.9614,42.0089,30600.0
2012-05-18 10:05:00,61.96,61.99,61.72,61.82,59100.0,42.0021,42.0224,41.8394,41.9072,59100.0
2012-05-18 10:10:00,61.82,61.94,61.8,61.91,17200.0,41.9072,41.9885,41.8936,41.9682,17200.0
2012-05-18 10:15:00,61.92,61.95,61.78,61.81,20000.0,41.975,41.9953,41.8801,41.9004,20000.0
2012-05-18 10:20:00,61.81,61.9,61.8,61.81,48900.0,41.9004,41.9614,41.8936,41.9004,48900.0
2012-05-18 10:25:00,61.82,61.89,61.77,61.84,52100.0,41.9072,41.9546,41.8733,41.9207,52100.0
2012-05-18 10:30:00,61.85,61.93,61.75,61.9,43700.0,41.9275,41.9818,41.8597,41.9614,43700.0
2012-05-18 10:35:00,61.89,61.9,61.75,61.9,53900.0,41.9546,41.9614,41.8597,41.9614,53900.0
2012-05-18 10:40:00,61.91,61.93,61.83,61.92,24900.0,41.9682,41.9818,41.914,41.975,24900.0
2012-05-18 10:45:00,61.93,62.01,61.88,62.01,14700.0,41.9818,42.036,41.9479,42.036,14700.0
2012-05-18 10:50:00,61.99,62.17,61.96,62.17,34800.0,42.0224,42.1444,42.0021,42.1444,34800.0
2012-05-18 10:55:00,62.17,62.17,61.95,62.0,77900.0,42.1444,42.1444,41.9953,42.0292,77900.0
2012-05-18 11:00:00,61.99,62.13,61.96,62.08,35900.0,42.0224,42.1173,42.0021,42.0834,35900.0
2012-05-18 11:05:00,62.09,62.13,62.02,62.08,56700.0,42.0902,42.1173,42.0428,42.0834,56700.0
2012-05-18 11:10:00,62.09,62.19,62.01,62.05,47500.0,42.0902,42.158,42.036,42.0631,47500.0
2012-05-18 11:15:00,62.06,62.11,61.99,62.06,40100.0,42.0699,42.1038,42.0224,42.0699,40100.0
2012-05-18 11:20:00,62.03,62.05,61.95,61.98,32500.0,42.0495,42.0631,41.9953,42.0156,32500.0
2012-05-18 11:25:00,61.96,62.04,61.9,61.92,30100.0,42.0021,42.0563,41.9614,41.975,30100.0
2012-05-18 11:30:00,61.93,61.99,61.84,61.88,27700.0,41.9818,42.0224,41.9207,41.9479,27700.0
2012-05-18 11:35:00,61.89,61.96,61.75,61.96,63400.0,41.9546,42.0021,41.8597,42.0021,63400.0
2012-05-18 11:40:00,61.95,62.03,61.91,62.02,26800.0,41.9953,42.0495,41.9682,42.0428,26800.0
2012-05-18 11:45:00,62.02,62.06,61.75,61.79,43000.0,42.0428,42.0699,41.8597,41.8868,43000.0
2012-05-18 11:50:00,61.78,61.87,61.74,61.83,49800.0,41.8801,41.9411,41.853,41.914,49800.0
2012-05-18 11:55:00,61.84,61.9,61.8,61.87,29100.0,41.9207,41.9614,41.8936,41.9411,29100.0
2012-05-18 12:00:00,61.86,61.89,61.78,61.8,43500.0,41.9343,41.9546,41.8801,41.8936,43500.0
2012-05-18 12:05:00,61.79,61.81,61.68,61.74,34400.0,41.8868,41.9004,41.8123,41.853,34400.0
2012-05-18 12:10:00,61.74,61.79,61.71,61.76,17000.0,41.853,41.8868,41.8326,41.8665,17000.0
2012-05-18 12:15:00,61.77,61.77,61.65,61.7,18800.0,41.8733,41.8733,41.7919,41.8258,18800.0
2012-05-18 12:20:00,61.72,61.74,61.65,61.74,8100.0,41.8394,41.853,41.7919,41.853,8100.0
2012-05-18 12:25:00,61.75,61.91,61.73,61.91,16200.0,41.8597,41.9682,41.8462,41.9682,16200.0
2012-05-18 12:30:00,61.89,61.97,61.88,61.9,16400.0,41.9546,42.0089,41.9479,41.9614,16400.0
2012-05-18 12:35:00,61.9,61.96,61.81,61.94,18400.0,41.9614,42.0021,41.9004,41.9885,18400.0
2012-05-18 12:40:00,61.97,62.0,61.91,61.91,14300.0,42.0089,42.0292,41.9682,41.9682,14300.0
2012-05-18 12:45:00,61.92,62.0,61.91,61.99,18400.0,41.975,42.0292,41.9682,42.0224,18400.0
2012-05-18 12:50:00,61.98,62.02,61.95,61.98,12000.0,42.0156,42.0428,41.9953,42.0156,12000.0
2012-05-18 12:55:00,61.95,62.01,61.95,61.96,16800.0,41.9953,42.036,41.9953,42.0021,16800.0
2012-05-18 13:00:00,61.97,61.98,61.92,61.92,18200.0,42.0089,42.0156,41.975,41.975,18200.0
2012-05-18 13:05:00,61.93,61.95,61.89,61.89,17300.0,41.9818,41.9953,41.9546,41.9546,17300.0
2012-05-18 13:10:00,61.9,61.96,61.9,61.9,13200.0,41.9614,42.0021,41.9614,41.9614,13200.0
2012-05-18 13:15:00,61.9,62.04,61.9,61.98,16500.0,41.9614,42.0563,41.9614,42.0156,16500.0
2012-05-18 13:20:00,61.97,61.98,61.91,61.92,11000.0,42.0089,42.0156,41.9682,41.975,11000.0
2012-05-18 13:25:00,61.9,61.95,61.89,61.9,10100.0,41.9614,41.9953,41.9546,41.9614,10100.0
2012-05-18 13:30:00,61.89,61.89,61.77,61.82,18500.0,41.9546,41.9546,41.8733,41.9072,18500.0
2012-05-18 13:35:00,61.83,61.87,61.76,61.76,31500.0,41.914,41.9411,41.8665,41.8665,31500.0
2012-05-18 13:40:00,61.77,61.82,61.73,61.74,21700.0,41.8733,41.9072,41.8462,41.853,21700.0
2012-05-18 13:45:00,61.73,61.74,61.67,61.74,14100.0,41.8462,41.853,41.8055,41.853,14100.0
2012-05-18 13:50:00,61.75,61.76,61.64,61.72,13000.0,41.8597,41.8665,41.7852,41.8394,13000.0
2012-05-18 13:55:00,61.7,61.73,61.61,61.61,17700.0,41.8258,41.8462,41.7648,41.7648,17700.0
2012-05-18 14:00:00,61.6,61.6,61.55,61.58,15000.0,41.758,41.758,41.7242,41.7445,15000.0
2012-05-18 14:05:00,61.58,61.61,61.5,61.52,21200.0,41.7445,41.7648,41.6903,41.7038,21200.0
2012-05-18 14:10:00,61.52,61.6,61.49,61.58,11900.0,41.7038,41.758,41.6835,41.7445,11900.0
2012-05-18 14:15:00,61.6,61.61,61.5,61.51,22100.0,41.758,41.7648,41.6903,41.697,22100.0
2012-05-18 14:20:00,61.51,61.53,61.44,61.46,26100.0,41.697,41.7106,41.6496,41.6631,26100.0
2012-05-18 14:25:00,61.46,61.6,61.45,61.58,49900.0,41.6631,41.758,41.6564,41.7445,49900.0
2012-05-18 14:30:00,61.58,61.58,61.42,61.48,29000.0,41.7445,41.7445,41.636,41.6767,29000.0
2012-05-18 14:35:00,61.47,61.54,61.46,61.48,17700.0,41.6699,41.7174,41.6631,41.6767,17700.0
2012-05-18 14:40:00,61.47,61.49,61.33,61.33,24800.0,41.6699,41.6835,41.575,41.575,24800.0
2012-05-18 14:45:00,61.34,61.39,61.33,61.39,19700.0,41.5818,41.6157,41.575,41.6157,19700.0
2012-05-18 14:50:00,61.39,61.45,61.36,61.38,26100.0,41.6157,41.6564,41.5954,41.6089,26100.0
2012-05-18 14:55:00,61.38,61.39,61.35,61.37,16900.0,41.6089,41.6157,41.5886,41.6021,16900.0
2012-05-18 15:00:00,61.37,61.38,61.27,61.35,33400.0,41.6021,41.6089,41.5343,41.5886,33400.0
2012-05-18 15:05:00,61.35,61.49,61.34,61.48,40300.0,41.5886,41.6835,41.5818,41.6767,40300.0
2012-05-18 15:10:00,61.5,61.6,61.49,61.53,38600.0,41.6903,41.758,41.6835,41.7106,38600.0
2012-05-18 15:15:00,61.53,61.62,61.51,61.6,41700.0,41.7106,41.7716,41.697,41.758,41700.0
2012-05-18 15:20:00,61.59,61.6,61.35,61.36,53600.0,41.7513,41.758,41.5886,41.5954,53600.0
2012-05-18 15:25:00,61.36,61.43,61.27,61.28,49800.0,41.5954,41.6428,41.5343,41.5411,49800.0
2012-05-18 15:30:00,61.29,61.38,61.28,61.35,50500.0,41.5479,41.6089,41.5411,41.5886,50500.0
2012-05-18 15:35:00,61.36,61.39,61.29,61.29,33300.0,41.5954,41.6157,41.5479,41.5479,33300.0
2012-05-18 15:40:00,61.29,61.3,61.12,61.14,62200.0,41.5479,41.5547,41.4327,41.4462,62200.0
2012-05-18 15:45:00,61.13,61.34,61.11,61.23,88200.0,41.4394,41.5818,41.4259,41.5072,88200.0
2012-05-18 15:50:00,61.23,61.23,61.04,61.12,115500.0,41.5072,41.5072,41.3784,41.4327,115500.0
2012-05-18 15:55:00,61.13,61.35,61.13,61.32,226000.0,41.4394,41.5886,41.4394,41.5682,226000.0
2012-05-21 09:30:00,61.39,61.6,61.33,61.56,83500.0,41.6157,41.758,41.575,41.7309,83500.0
2012-05-21 09:35:00,61.56,61.56,61.08,61.38,94400.0,41.7309,41.7309,41.4055,41.6089,94400.0
2012-05-21 09:40:00,61.37,61.76,61.27,61.71,38900.0,41.6021,41.8665,41.5343,41.8326,38900.0
2012-05-21 09:45:00,61.71,61.75,61.62,61.74,20400.0,41.8326,41.8597,41.7716,41.853,20400.0
2012-05-21 09:50:00,61.76,61.84,61.67,61.71,62400.0,41.8665,41.9207,41.8055,41.8326,62400.0
2012-05-21 09:55:00,61.71,62.08,61.67,62.03,62000.0,41.8326,42.0834,41.8055,42.0495,62000.0
2012-05-21 10:00:00,62.02,62.06,61.8,61.99,103200.0,42.0428,42.0699,41.8936,42.0224,103200.0
2012-05-21 10:05:00,62.01,62.06,61.94,62.05,21500.0,42.036,42.0699,41.9885,42.0631,21500.0
2012-05-21 10:10:00,62.05,62.09,61.92,62.07,25600.0,42.0631,42.0902,41.975,42.0767,25600.0
2012-05-21 10:15:00,62.06,62.25,62.04,62.19,25600.0,42.0699,42.1987,42.0563,42.158,25600.0
2012-05-21 10:20:00,62.2,62.21,62.05,62.12,12900.0,42.1648,42.1716,42.0631,42.1106,12900.0
2012-05-21 10:25:00,62.11,62.43,62.1,62.37,35500.0,42.1038,42.3207,42.097,42.28,35500.0
2012-05-21 10:30:00,62.38,62.47,62.36,62.4,40500.0,42.2868,42.3478,42.2732,42.3004,40500.0
2012-05-21 10:35:00,62.42,62.49,62.34,62.38,32900.0,42.3139,42.3614,42.2597,42.2868,32900.0
2012-05-21 10:40:00,62.38,62.44,62.16,62.19,55000.0,42.2868,42.3275,42.1377,42.158,55000.0
2012-05-21 10:45:00,62.19,62.27,62.18,62.25,25400.0,42.158,42.2122,42.1512,42.1987,25400.0
2012-05-21 10:50:00,62.25,62.5,62.23,62.5,38900.0,42.1987,42.3681,42.1851,42.3681,38900.0
2012-05-21 10:55:00,62.49,62.59,62.46,62.56,42800.0,42.3614,42.4292,42.341,42.4088,42800.0
2012-05-21 11:00:00,62.55,62.56,62.45,62.5,89000.0,42.402,42.4088,42.3343,42.3681,89000.0
2012-05-21 11:05:00,62.52,62.65,62.51,62.52,47500.0,42.3817,42.4698,42.3749,42.3817,47500.0
2012-05-21 11:10:00,62.52,62.56,62.4,62.49,30400.0,42.3817,42.4088,42.3004,42.3614,30400.0
2012-05-21 11:15:00,62.48,62.49,62.39,62.4,17700.0,42.3546,42.3614,42.2936,42.3004,17700.0
2012-05-21 11:20:00,62.42,62.45,62.33,62.38,21500.0,42.3139,42.3343,42.2529,42.2868,21500.0
2012-05-21 11:25:00,62.36,62.4,62.25,62.31,14800.0,42.2732,42.3004,42.1987,42.2393,14800.0
2012-05-21 11:30:00,62.31,62.35,62.25,62.25,33500.0,42.2393,42.2665,42.1987,42.1987,33500.0
2012-05-21 11:35:00,62.25,62.36,62.25,62.29,24700.0,42.1987,42.2732,42.1987,42.2258,24700.0
2012-05-21 11:40:00,62.27,62.32,62.25,62.31,25200.0,42.2122,42.2461,42.1987,42.2393,25200.0
2012-05-21 11:45:00,62.31,62.31,62.25,62.28,14900.0,42.2393,42.2393,42.1987,42.219,14900.0
2012-05-21 11:50:00,62.29,62.33,62.23,62.25,38000.0,42.2258,42.2529,42.1851,42.1987,38000.0
2012-05-21 11:55:00,62.24,62.28,62.16,62.2,68900.0,42.1919,42.219,42.1377,42.1648,68900.0
2012-05-21 12:00:00,62.21,62.29,62.19,62.26,64300.0,42.1716,42.2258,42.158,42.2055,64300.0
2012-05-21 12:05:00,62.26,62.29,62.18,62.18,33200.0,42.2055,42.2258,42.1512,42.1512,33200.0
2012-05-21 12:10:00,62.19,62.28,62.19,62.26,18400.0,42.158,42.219,42.158,42.2055,18400.0
2012-05-21 12:15:00,62.26,62.31,62.21,62.22,30700.0,42.2055,42.2393,42.1716,42.1783,30700.0
2012-05-21 12:20:00,62.23,62.25,62.18,62.22,32200.0,42.1851,42.1987,42.1512,42.1783,32200.0
2012-05-21 12:25:00,62.22,62.3,62.22,62.25,20200.0,42.1783,42.2326,42.1783,42.1987,20200.0
2012-05-21 12:30:00,62.25,62.27,62.18,62.22,10200.0,42.1987,42.2122,42.1512,42.1783,10200.0
2012-05-21 12:35:00,62.23,62.31,62.22,62.29,13400.0,42.1851,42.2393,42.1783,42.2258,13400.0
2012-05-21 12:40:00,62.28,62.3,62.2,62.2,23400.0,42.219,42.2326,42.1648,42.1648,23400.0
2012-05-21 12:45:00,62.2,62.2,62.07,62.07,34200.0,42.1648,42.1648,42.0767,42.0767,34200.0
2012-05-21 12:50:00,62.08,62.08,61.9,61.9,42600.0,42.0834,42.0834,41.9614,41.9614,42600.0
2012-05-21 12:55:00,61.9,61.9,61.8,61.81,51800.0,41.9614,41.9614,41.8936,41.9004,51800.0
2012-05-21 13:00:00,61.82,61.86,61.78,61.81,30800.0,41.9072,41.9343,41.8801,41.9004,30800.0
2012-05-21 13:05:00,61.81,61.82,61.7,61.77,39500.0,41.9004,41.9072,41.8258,41.8733,39500.0
2012-05-21 13:10:00,61.77,61.78,61.7,61.7,52000.0,41.8733,41.8801,41.8258,41.8258,52000.0
2012-05-21 13:15:00,61.7,61.83,61.7,61.83,25600.0,41.8258,41.914,41.8258,41.914,25600.0
2012-05-21 13:20:00,61.81,61.92,61.81,61.92,37100.0,41.9004,41.975,41.9004,41.975,37100.0
2012-05-21 13:25:00,61.92,61.93,61.89,61.91,9500.0,41.975,41.9818,41.9546,41.9682,9500.0
2012-05-21 13:30:00,61.91,61.94,61.86,61.88,27100.0,41.9682,41.9885,41.9343,41.9479,27100.0
2012-05-21 13:35:00,61.88,62.01,61.88,61.97,20500.0,41.9479,42.036,41.9479,42.0089,20500.0
2012-05-21 13:40:00,61.97,62.05,61.96,62.01,37300.0,42.0089,42.0631,42.0021,42.036,37300.0
2012-05-21 13:45:00,62.0,62.07,61.95,62.01,29600.0,42.0292,42.0767,41.9953,42.036,29600.0
2012-05-21 13:50:00,62.01,62.04,61.93,62.04,22100.0,42.036,42.0563,41.9818,42.0563,22100.0
2012-05-21 13:55:00,62.05,62.07,61.97,62.02,25700.0,42.0631,42.0767,42.0089,42.0428,25700.0
2012-05-21 14:00:00,62.03,62.06,61.97,62.0,28600.0,42.0495,42.0699,42.0089,42.0292,28600.0
2012-05-21 14:05:00,61.98,62.06,61.96,62.03,10700.0,42.0156,42.0699,42.0021,42.0495,10700.0
2012-05-21 14:10:00,62.01,62.06,61.93,62.04,17000.0,42.036,42.0699,41.9818,42.0563,17000.0
2012-05-21 14:15:00,62.03,62.09,61.99,62.09,11100.0,42.0495,42.0902,42.0224,42.0902,11100.0
2012-05-21 14:20:00,62.09,62.17,62.0,62.03,15400.0,42.0902,42.1444,42.0292,42.0495,15400.0
2012-05-21 14:25:00,62.05,62.05,61.99,62.01,10800.0,42.0631,42.0631,42.0224,42.036,10800.0
2012-05-21 14:30:00,61.99,62.02,61.93,61.95,9600.0,42.0224,42.0428,41.9818,41.9953,9600.0
2012-05-21 14:35:00,61.96,62.02,61.94,61.95,6900.0,42.0021,42.0428,41.9885,41.9953,6900.0
2012-05-21 14:40:00,61.94,62.04,61.94,61.99,12500.0,41.9885,42.0563,41.9885,42.0224,12500.0
2012-05-21 14:45:00,62.0,62.0,61.93,61.97,11300.0,42.0292,42.0292,41.9818,42.0089,11300.0
2012-05-21 14:50:00,61.97,62.04,61.97,62.03,13800.0,42.0089,42.0563,42.0089,42.0495,13800.0
2012-05-21 14:55:00,62.05,62.11,62.02,62.06,20200.0,42.0631,42.1038,42.0428,42.0699,20200.0
2012-05-21 15:00:00,62.06,62.17,62.06,62.15,23600.0,42.0699,42.1444,42.0699,42.1309,23600.0
2012-05-21 15:05:00,62.17,62.22,62.16,62.2,28500.0,42.1444,42.1783,42.1377,42.1648,28500.0
2012-05-21 15:10:00,62.2,62.21,62.15,62.18,19900.0,42.1648,42.1716,42.1309,42.1512,19900.0
2012-05-21 15:15:00,62.18,62.21,62.14,62.15,19100.0,42.1512,42.1716,42.1241,42.1309,19100.0
2012-05-21 15:20:00,62.16,62.22,62.14,62.19,26400.0,42.1377,42.1783,42.1241,42.158,26400.0
2012-05-21 15:25:00,62.19,62.22,62.15,62.15,29100.0,42.158,42.1783,42.1309,42.1309,29100.0
2012-05-21 15:30:00,62.16,62.16,62.02,62.03,36400.0,42.1377,42.1377,42.0428,42.0495,36400.0
2012-05-21 15:35:00,62.03,62.07,61.95,62.05,60800.0,42.0495,42.0767,41.9953,42.0631,60800.0
2012-05-21 15:40:00,62.05,62.08,62.02,62.07,40200.0,42.0631,42.0834,42.0428,42.0767,40200.0
2012-05-21 15:45:00,62.06,62.2,62.06,62.17,65500.0,42.0699,42.1648,42.0699,42.1444,65500.0
2012-05-21 15:50:00,62.18,62.27,62.15,62.23,76700.0,42.1512,42.2122,42.1309,42.1851,76700.0
2012-05-21 15:55:00,62.24,62.3,62.21,62.24,214200.0,42.1919,42.2326,42.1716,42.1919,214200.0
2012-05-22 09:30:00,62.43,62.79,62.34,62.5,88300.0,42.3207,42.5647,42.2597,42.3681,88300.0
2012-05-22 09:35:00,62.52,62.58,62.29,62.35,27800.0,42.3817,42.4224,42.2258,42.2665,27800.0
2012-05-22 09:40:00,62.36,62.7,62.32,62.68,32500.0,42.2732,42.5037,42.2461,42.4902,32500.0
2012-05-22 09:45:00,62.66,62.66,62.51,62.59,26200.0,42.4766,42.4766,42.3749,42.4292,26200.0
2012-05-22 09:50:00,62.59,62.85,62.57,62.77,45000.0,42.4292,42.6054,42.4156,42.5512,45000.0
2012-05-22 09:55:00,62.76,62.79,62.51,62.6,30500.0,42.5444,42.5647,42.3749,42.4359,30500.0
2012-05-22 10:00:00,62.66,62.93,62.63,62.93,34500.0,42.4766,42.6596,42.4563,42.6596,34500.0
2012-05-22 10:05:00,62.93,63.07,62.87,63.03,204800.0,42.6596,42.7545,42.619,42.7274,204800.0
2012-05-22 10:10:00,63.05,63.1,62.97,63.1,58500.0,42.741,42.7749,42.6868,42.7749,58500.0
2012-05-22 10:15:00,63.1,63.18,63.04,63.06,53200.0,42.7749,42.8291,42.7342,42.7478,53200.0
2012-05-22 10:20:00,63.06,63.08,62.79,62.8,29900.0,42.7478,42.7613,42.5647,42.5715,29900.0
2012-05-22 10:25:00,62.8,62.89,62.78,62.78,18600.0,42.5715,42.6325,42.558,42.558,18600.0
2012-05-22 10:30:00,62.8,62.92,62.8,62.84,26200.0,42.5715,42.6529,42.5715,42.5986,26200.0
2012-05-22 10:35:00,62.83,62.92,62.7,62.75,52000.0,42.5919,42.6529,42.5037,42.5376,52000.0
2012-05-22 10:40:00,62.75,62.91,62.75,62.85,31500.0,42.5376,42.6461,42.5376,42.6054,31500.0
2012-05-22 10:45:00,62.85,62.98,62.84,62.92,35400.0,42.6054,42.6935,42.5986,42.6529,35400.0
2012-05-22 10:50:00,62.92,62.92,62.75,62.79,32900.0,42.6529,42.6529,42.5376,42.5647,32900.0
2012-05-22 10:55:00,62.78,63.04,62.78,63.02,56100.0,42.558,42.7342,42.558,42.7207,56100.0
2012-05-22 11:00:00,63.02,63.07,62.98,63.03,50200.0,42.7207,42.7545,42.6935,42.7274,50200.0
2012-05-22 11:05:00,63.02,63.07,62.91,62.91,23400.0,42.7207,42.7545,42.6461,42.6461,23400.0
2012-05-22 11:10:00,62.9,62.97,62.82,62.83,50700.0,42.6393,42.6868,42.5851,42.5919,50700.0
2012-05-22 11:15:00,62.84,62.91,62.81,62.88,25000.0,42.5986,42.6461,42.5783,42.6257,25000.0
2012-05-22 11:20:00,62.86,62.87,62.75,62.78,24400.0,42.6122,42.619,42.5376,42.558,24400.0
2012-05-22 11:25:00,62.8,62.8,62.69,62.75,20300.0,42.5715,42.5715,42.4969,42.5376,20300.0
2012-05-22 11:30:00,62.74,62.76,62.64,62.71,26200.0,42.5308,42.5444,42.4631,42.5105,26200.0
2012-05-22 11:35:00,62.71,62.76,62.61,62.65,41800.0,42.5105,42.5444,42.4427,42.4698,41800.0
2012-05-22 11:40:00,62.65,62.7,62.59,62.64,31000.0,42.4698,42.5037,42.4292,42.4631,31000.0
2012-05-22 11:45:00,62.63,62.65,62.55,62.58,17400.0,42.4563,42.4698,42.402,42.4224,17400.0
2012-05-22 11:50:00,62.58,62.66,62.55,62.64,19900.0,42.4224,42.4766,42.402,42.4631,19900.0
2012-05-22 11:55:00,62.65,62.69,62.52,62.56,24700.0,42.4698,42.4969,42.3817,42.4088,24700.0
2012-05-22 12:00:00,62.58,62.61,62.45,62.47,37100.0,42.4224,42.4427,42.3343,42.3478,37100.0
2012-05-22 12:05:00,62.47,62.48,62.25,62.27,24300.0,42.3478,42.3546,42.1987,42.2122,24300.0
2012-05-22 12:10:00,62.29,62.4,62.23,62.38,27300.0,42.2258,42.3004,42.1851,42.2868,27300.0
2012-05-22 12:15:00,62.38,62.42,62.3,62.4,23800.0,42.2868,42.3139,42.2326,42.3004,23800.0
2012-05-22 12:20:00,62.41,62.45,62.32,62.34,38200.0,42.3071,42.3343,42.2461,42.2597,38200.0
2012-05-22 12:25:00,62.34,62.39,62.3,62.35,25600.0,42.2597,42.2936,42.2326,42.2665,25600.0
2012-05-22 12:30:00,62.36,62.4,62.28,62.3,16000.0,42.2732,42.3004,42.219,42.2326,16000.0
2012-05-22 12:35:00,62.31,62.37,62.31,62.36,16200.0,42.2393,42.28,42.2393,42.2732,16200.0
2012-05-22 12:40:00,62.36,62.42,62.34,62.36,15700.0,42.2732,42.3139,42.2597,42.2732,15700.0
2012-05-22 12:45:00,62.35,62.48,62.35,62.42,17100.0,42.2665,42.3546,42.2665,42.3139,17100.0
2012-05-22 12:50:00,62.42,62.48,62.4,62.42,15400.0,42.3139,42.3546,42.3004,42.3139,15400.0
2012-05-22 12:55:00,62.43,62.47,62.41,62.41,10100.0,42.3207,42.3478,42.3071,42.3071,10100.0
2012-05-22 13:00:00,62.42,62.52,62.41,62.5,23400.0,42.3139,42.3817,42.3071,42.3681,23400.0
2012-05-22 13:05:00,62.49,62.54,62.46,62.53,10800.0,42.3614,42.3953,42.341,42.3885,10800.0
2012-05-22 13:10:00,62.53,62.54,62.49,62.51,9300.0,42.3885,42.3953,42.3614,42.3749,9300.0
2012-05-22 13:15:00,62.52,62.54,62.42,62.47,22900.0,42.3817,42.3953,42.3139,42.3478,22900.0
2012-05-22 13:20:00,62.46,62.55,62.41,62.54,14400.0,42.341,42.402,42.3071,42.3953,14400.0
2012-05-22 13:25:00,62.54,62.55,62.44,62.45,9900.0,42.3953,42.402,42.3275,42.3343,9900.0
2012-05-22 13:30:00,62.44,62.57,62.4,62.57,29600.0,42.3275,42.4156,42.3004,42.4156,29600.0
2012-05-22 13:35:00,62.55,62.56,62.43,62.43,19400.0,42.402,42.4088,42.3207,42.3207,19400.0
2012-05-22 13:40:00,62.43,62.44,62.32,62.37,37500.0,42.3207,42.3275,42.2461,42.28,37500.0
2012-05-22 13:45:00,62.35,62.38,62.28,62.35,31800.0,42.2665,42.2868,42.219,42.2665,31800.0
2012-05-22 13:50:00,62.36,62.41,62.33,62.34,29100.0,42.2732,42.3071,42.2529,42.2597,29100.0
2012-05-22 13:55:00,62.35,62.38,62.3,62.37,36600.0,42.2665,42.2868,42.2326,42.28,36600.0
2012-05-22 14:00:00,62.36,62.46,62.33,62.41,24100.0,42.2732,42.341,42.2529,42.3071,24100.0
2012-05-22 14:05:00,62.41,62.52,62.36,62.49,33100.0,42.3071,42.3817,42.2732,42.3614,33100.0
2012-05-22 14:10:00,62.48,62.5,62.36,62.41,31400.0,42.3546,42.3681,42.2732,42.3071,31400.0
2012-05-22 14:15:00,62.42,62.47,62.37,62.45,25600.0,42.3139,42.3478,42.28,42.3343,25600.0
2012-05-22 14:20:00,62.45,62.6,62.44,62.56,50300.0,42.3343,42.4359,42.3275,42.4088,50300.0
2012-05-22 14:25:00,62.55,62.6,62.51,62.52,39700.0,42.402,42.4359,42.3749,42.3817,39700.0
2012-05-22 14:30:00,62.52,62.55,62.34,62.4,52800.0,42.3817,42.402,42.2597,42.3004,52800.0
2012-05-22 14:35:00,62.41,62.49,62.38,62.42,56600.0,42.3071,42.3614,42.2868,42.3139,56600.0
2012-05-22 14:40:00,62.43,62.52,62.41,62.5,19800.0,42.3207,42.3817,42.3071,42.3681,19800.0
2012-05-22 14:45:00,62.5,62.52,62.38,62.49,29300.0,42.3681,42.3817,42.2868,42.3614,29300.0
2012-05-22 14:50:00,62.49,62.58,62.46,62.48,29700.0,42.3614,42.4224,42.341,42.3546,29700.0
2012-05-22 14:55:00,62.47,62.56,62.45,62.52,30700.0,42.3478,42.4088,42.3343,42.3817,30700.0
2012-05-22 15:00:00,62.52,62.58,62.44,62.5,33500.0,42.3817,42.4224,42.3275,42.3681,33500.0
2012-05-22 15:05:00,62.49,62.51,62.37,62.38,45300.0,42.3614,42.3749,42.28,42.2868,45300.0
2012-05-22 15:10:00,62.38,62.42,62.32,62.38,30900.0,42.2868,42.3139,42.2461,42.2868,30900.0
2012-05-22 15:15:00,62.38,62.43,62.23,62.23,25900.0,42.2868,42.3207,42.1851,42.1851,25900.0
2012-05-22 15:20:00,62.22,62.25,62.12,62.14,38900.0,42.1783,42.1987,42.1106,42.1241,38900.0
2012-05-22 15:25:00,62.14,62.19,61.98,61.99,55900.0,42.1241,42.158,42.0156,42.0224,55900.0
2012-05-22 15:30:00,61.98,61.99,61.79,61.8,76900.0,42.0156,42.0224,41.8868,41.8936,76900.0
2012-05-22 15:35:00,61.8,61.89,61.73,61.74,49500.0,41.8936,41.9546,41.8462,41.853,49500.0
2012-05-22 15:40:00,61.75,61.83,61.64,61.66,87800.0,41.8597,41.914,41.7852,41.7987,87800.0
2012-05-22 15:45:00,61.68,61.83,61.53,61.58,106900.0,41.8123,41.914,41.7106,41.7445,106900.0
2012-05-22 15:50:00,61.6,61.86,61.59,61.84,105200.0,41.758,41.9343,41.7513,41.9207,105200.0
2012-05-22 15:55:00,61.83,62.03,61.75,62.02,189000.0,41.914,42.0495,41.8597,42.0428,189000.0
2012-05-23 09:30:00,61.62,61.78,61.5,61.71,48000.0,41.7716,41.8801,41.6903,41.8326,48000.0
2012-05-23 09:35:00,61.71,61.73,61.52,61.6,29700.0,41.8326,41.8462,41.7038,41.758,29700.0
2012-05-23 09:40:00,61.59,61.59,61.42,61.45,22600.0,41.7513,41.7513,41.636,41.6564,22600.0
2012-05-23 09:45:00,61.44,61.6,61.33,61.4,31000.0,41.6496,41.758,41.575,41.6225,31000.0
2012-05-23 09:50:00,61.37,61.47,61.26,61.45,24800.0,41.6021,41.6699,41.5276,41.6564,24800.0
2012-05-23 09:55:00,61.45,61.59,61.43,61.44,50000.0,41.6564,41.7513,41.6428,41.6496,50000.0
2012-05-23 10:00:00,61.45,61.64,61.44,61.51,45300.0,41.6564,41.7852,41.6496,41.697,45300.0
2012-05-23 10:05:00,61.51,61.6,61.41,61.5,30300.0,41.697,41.758,41.6292,41.6903,30300.0
2012-05-23 10:10:00,61.49,61.5,61.32,61.46,23000.0,41.6835,41.6903,41.5682,41.6631,23000.0
2012-05-23 10:15:00,61.45,61.57,61.37,61.42,60400.0,41.6564,41.7377,41.6021,41.636,60400.0
2012-05-23 10:20:00,61.41,61.41,61.2,61.22,34200.0,41.6292,41.6292,41.4869,41.5004,34200.0
2012-05-23 10:25:00,61.21,61.25,61.06,61.14,63400.0,41.4937,41.5208,41.392,41.4462,63400.0
2012-05-23 10:30:00,61.17,61.17,60.98,61.01,35600.0,41.4666,41.4666,41.3378,41.3581,35600.0
2012-05-23 10:35:00,61.02,61.25,60.98,61.03,27700.0,41.3649,41.5208,41.3378,41.3716,27700.0
2012-05-23 10:40:00,61.01,61.24,61.01,61.18,19400.0,41.3581,41.514,41.3581,41.4733,19400.0
2012-05-23 10:45:00,61.18,61.18,61.0,61.08,29000.0,41.4733,41.4733,41.3513,41.4055,29000.0
2012-05-23 10:50:00,61.09,61.13,61.04,61.12,19600.0,41.4123,41.4394,41.3784,41.4327,19600.0
2012-05-23 10:55:00,61.11,61.21,61.04,61.05,19900.0,41.4259,41.4937,41.3784,41.3852,19900.0
2012-05-23 11:00:00,61.04,61.08,61.0,61.02,20400.0,41.3784,41.4055,41.3513,41.3649,20400.0
2012-05-23 11:05:00,61.0,61.21,61.0,61.13,17100.0,41.3513,41.4937,41.3513,41.4394,17100.0
2012-05-23 11:10:00,61.12,61.21,61.07,61.16,11300.0,41.4327,41.4937,41.3988,41.4598,11300.0
2012-05-23 11:15:00,61.19,61.28,61.15,61.21,17500.0,41.4801,41.5411,41.453,41.4937,17500.0
2012-05-23 11:20:00,61.24,61.27,61.16,61.22,21300.0,41.514,41.5343,41.4598,41.5004,21300.0
2012-05-23 11:25:00,61.22,61.25,61.19,61.2,14300.0,41.5004,41.5208,41.4801,41.4869,14300.0
2012-05-23 11:30:00,61.22,61.33,61.2,61.24,15400.0,41.5004,41.575,41.4869,41.514,15400.0
2012-05-23 11:35:00,61.23,61.23,61.1,61.16,12300.0,41.5072,41.5072,41.4191,41.4598,12300.0
2012-05-23 11:40:00,61.17,61.26,61.14,61.21,18800.0,41.4666,41.5276,41.4462,41.4937,18800.0
2012-05-23 11:45:00,61.2,61.2,61.03,61.08,28400.0,41.4869,41.4869,41.3716,41.4055,28400.0
2012-05-23 11:50:00,61.09,61.13,61.07,61.1,10400.0,41.4123,41.4394,41.3988,41.4191,10400.0
2012-05-23 11:55:00,61.09,61.11,60.98,61.01,20600.0,41.4123,41.4259,41.3378,41.3581,20600.0
2012-05-23 12:00:00,61.0,61.01,60.79,60.91,38200.0,41.3513,41.3581,41.209,41.2903,38200.0
2012-05-23 12:05:00,60.91,60.97,60.86,60.94,23200.0,41.2903,41.331,41.2564,41.3106,23200.0
2012-05-23 12:10:00,60.94,60.94,60.85,60.86,41000.0,41.3106,41.3106,41.2496,41.2564,41000.0
2012-05-23 12:15:00,60.87,61.03,60.84,61.01,27400.0,41.2632,41.3716,41.2429,41.3581,27400.0
2012-05-23 12:20:00,61.01,61.01,60.82,60.84,22900.0,41.3581,41.3581,41.2293,41.2429,22900.0
2012-05-23 12:25:00,60.85,60.93,60.84,60.88,9000.0,41.2496,41.3039,41.2429,41.27,9000.0
2012-05-23 12:30:00,60.86,60.93,60.84,60.93,7500.0,41.2564,41.3039,41.2429,41.3039,7500.0
2012-05-23 12:35:00,60.94,60.97,60.92,60.97,5500.0,41.3106,41.331,41.2971,41.331,5500.0
2012-05-23 12:40:00,60.98,61.05,60.93,61.05,73500.0,41.3378,41.3852,41.3039,41.3852,73500.0
2012-05-23 12:45:00,61.03,61.12,61.03,61.1,15600.0,41.3716,41.4327,41.3716,41.4191,15600.0
2012-05-23 12:50:00,61.09,61.16,61.08,61.11,15600.0,41.4123,41.4598,41.4055,41.4259,15600.0
2012-05-23 12:55:00,61.1,61.12,61.02,61.05,20700.0,41.4191,41.4327,41.3649,41.3852,20700.0
2012-05-23 13:00:00,61.06,61.08,61.02,61.05,22100.0,41.392,41.4055,41.3649,41.3852,22100.0
2012-05-23 13:05:00,61.04,61.05,60.98,61.0,17500.0,41.3784,41.3852,41.3378,41.3513,17500.0
2012-05-23 13:10:00,61.0,61.17,60.99,61.15,52800.0,41.3513,41.4666,41.3445,41.453,52800.0
2012-05-23 13:15:00,61.15,61.16,61.05,61.06,36400.0,41.453,41.4598,41.3852,41.392,36400.0
2012-05-23 13:20:00,61.09,61.21,61.06,61.13,21000.0,41.4123,41.4937,41.392,41.4394,21000.0
2012-05-23 13:25:00,61.14,61.23,61.13,61.23,19600.0,41.4462,41.5072,41.4394,41.5072,19600.0
2012-05-23 13:30:00,61.24,61.32,61.21,61.22,26500.0,41.514,41.5682,41.4937,41.5004,26500.0
2012-05-23 13:35:00,61.22,61.3,61.22,61.29,33200.0,41.5004,41.5547,41.5004,41.5479,33200.0
2012-05-23 13:40:00,61.28,61.32,61.25,61.27,24100.0,41.5411,41.5682,41.5208,41.5343,24100.0
2012-05-23 13:45:00,61.25,61.31,61.21,61.26,56600.0,41.5208,41.5615,41.4937,41.5276,56600.0
2012-05-23 13:50:00,61.24,61.27,61.14,61.17,32100.0,41.514,41.5343,41.4462,41.4666,32100.0
2012-05-23 13:55:00,61.16,61.24,61.12,61.22,25800.0,41.4598,41.514,41.4327,41.5004,25800.0
2012-05-23 14:00:00,61.22,61.24,61.09,61.09,21600.0,41.5004,41.514,41.4123,41.4123,21600.0
2012-05-23 14:05:00,61.08,61.17,61.08,61.17,20300.0,41.4055,41.4666,41.4055,41.4666,20300.0
2012-05-23 14:10:00,61.16,61.18,61.05,61.05,18000.0,41.4598,41.4733,41.3852,41.3852,18000.0
2012-05-23 14:15:00,61.05,61.11,60.97,61.01,36800.0,41.3852,41.4259,41.331,41.3581,36800.0
2012-05-23 14:20:00,61.02,61.05,60.98,60.99,30500.0,41.3649,41.3852,41.3378,41.3445,30500.0
2012-05-23 14:25:00,60.97,61.04,60.97,60.97,34000.0,41.331,41.3784,41.331,41.331,34000.0
2012-05-23 14:30:00,60.97,61.14,60.94,61.14,38800.0,41.331,41.4462,41.3106,41.4462,38800.0
2012-05-23 14:35:00,61.12,61.22,61.12,61.21,42800.0,41.4327,41.5004,41.4327,41.4937,42800.0
2012-05-23 14:40:00,61.2,61.44,61.18,61.34,78300.0,41.4869,41.6496,41.4733,41.5818,78300.0
2012-05-23 14:45:00,61.34,61.38,61.28,61.34,42600.0,41.5818,41.6089,41.5411,41.5818,42600.0
2012-05-23 14:50:00,61.34,61.49,61.33,61.43,46000.0,41.5818,41.6835,41.575,41.6428,46000.0
2012-05-23 14:55:00,61.43,61.63,61.41,61.6,73600.0,41.6428,41.7784,41.6292,41.758,73600.0
2012-05-23 15:00:00,61.62,61.63,61.51,61.54,77700.0,41.7716,41.7784,41.697,41.7174,77700.0
2012-05-23 15:05:00,61.53,61.63,61.43,61.61,48600.0,41.7106,41.7784,41.6428,41.7648,48600.0
2012-05-23 15:10:00,61.63,61.71,61.49,61.56,71600.0,41.7784,41.8326,41.6835,41.7309,71600.0
2012-05-23 15:15:00,61.56,61.61,61.51,61.55,78300.0,41.7309,41.7648,41.697,41.7242,78300.0
2012-05-23 15:20:00,61.57,61.58,61.49,61.49,109000.0,41.7377,41.7445,41.6835,41.6835,109000.0
2012-05-23 15:25:00,61.49,61.59,61.48,61.54,89600.0,41.6835,41.7513,41.6767,41.7174,89600.0
2012-05-23 15:30:00,61.54,61.78,61.54,61.66,108800.0,41.7174,41.8801,41.7174,41.7987,108800.0
2012-05-23 15:35:00,61.66,61.85,61.65,61.78,180100.0,41.7987,41.9275,41.7919,41.8801,180100.0
2012-05-23 15:40:00,61.79,62.05,61.78,61.99,188600.0,41.8868,42.0631,41.8801,42.0224,188600.0
2012-05-23 15:45:00,61.98,62.04,61.91,62.01,111700.0,42.0156,42.0563,41.9682,42.036,111700.0
2012-05-23 15:50:00,62.01,62.02,61.74,61.79,182200.0,42.036,42.0428,41.853,41.8868,182200.0
2012-05-23 15:55:00,61.78,61.94,61.77,61.93,475300.0,41.8801,41.9885,41.8733,41.9818,475300.0
2012-05-24 09:30:00,62.25,62.31,62.01,62.01,41000.0,42.1987,42.2393,42.036,42.036,41000.0
2012-05-24 09:35:00,62.01,62.13,61.75,61.75,33100.0,42.036,42.1173,41.8597,41.8597,33100.0
2012-05-24 09:40:00,61.75,61.99,61.68,61.97,41300.0,41.8597,42.0224,41.8123,42.0089,41300.0
2012-05-24 09:45:00,61.97,61.98,61.68,61.71,60600.0,42.0089,42.0156,41.8123,41.8326,60600.0
2012-05-24 09:50:00,61.73,61.77,61.51,61.65,32600.0,41.8462,41.8733,41.697,41.7919,32600.0
2012-05-24 09:55:00,61.65,61.72,61.59,61.66,36400.0,41.7919,41.8394,41.7513,41.7987,36400.0
2012-05-24 10:00:00,61.65,61.79,61.63,61.75,39800.0,41.7919,41.8868,41.7784,41.8597,39800.0
2012-05-24 10:05:00,61.77,61.84,61.7,61.71,64100.0,41.8733,41.9207,41.8258,41.8326,64100.0
2012-05-24 10:10:00,61.71,61.73,61.57,61.59,32700.0,41.8326,41.8462,41.7377,41.7513,32700.0
2012-05-24 10:15:00,61.61,61.76,61.53,61.65,33800.0,41.7648,41.8665,41.7106,41.7919,33800.0
2012-05-24 10:20:00,61.65,61.71,61.59,61.64,26000.0,41.7919,41.8326,41.7513,41.7852,26000.0
2012-05-24 10:25:00,61.62,61.74,61.54,61.72,28600.0,41.7716,41.853,41.7174,41.8394,28600.0
2012-05-24 10:30:00,61.7,61.89,61.64,61.84,63300.0,41.8258,41.9546,41.7852,41.9207,63300.0
2012-05-24 10:35:00,61.84,61.91,61.82,61.87,29500.0,41.9207,41.9682,41.9072,41.9411,29500.0
2012-05-24 10:40:00,61.87,61.94,61.84,61.9,37400.0,41.9411,41.9885,41.9207,41.9614,37400.0
2012-05-24 10:45:00,61.9,61.92,61.82,61.82,12000.0,41.9614,41.975,41.9072,41.9072,12000.0
2012-05-24 10:50:00,61.85,61.88,61.76,61.8,20400.0,41.9275,41.9479,41.8665,41.8936,20400.0
2012-05-24 10:55:00,61.81,61.86,61.76,61.8,30100.0,41.9004,41.9343,41.8665,41.8936,30100.0
2012-05-24 11:00:00,61.81,61.85,61.75,61.77,44800.0,41.9004,41.9275,41.8597,41.8733,44800.0
2012-05-24 11:05:00,61.78,61.87,61.77,61.78,35300.0,41.8801,41.9411,41.8733,41.8801,35300.0
2012-05-24 11:10:00,61.79,61.94,61.79,61.92,17900.0,41.8868,41.9885,41.8868,41.975,17900.0
2012-05-24 11:15:00,61.92,61.93,61.84,61.88,22400.0,41.975,41.9818,41.9207,41.9479,22400.0
2012-05-24 11:20:00,61.87,61.87,61.73,61.74,18300.0,41.9411,41.9411,41.8462,41.853,18300.0
2012-05-24 11:25:00,61.76,61.82,61.75,61.8,24000.0,41.8665,41.9072,41.8597,41.8936,24000.0
2012-05-24 11:30:00,61.79,61.79,61.59,61.65,47000.0,41.8868,41.8868,41.7513,41.7919,47000.0
2012-05-24 11:35:00,61.65,61.69,61.61,61.63,31000.0,41.7919,41.8191,41.7648,41.7784,31000.0
2012-05-24 11:40:00,61.63,61.65,61.57,61.57,17600.0,41.7784,41.7919,41.7377,41.7377,17600.0
2012-05-24 11:45:00,61.57,61.58,61.52,61.55,14900.0,41.7377,41.7445,41.7038,41.7242,14900.0
2012-05-24 11:50:00,61.54,61.59,61.5,61.57,24900.0,41.7174,41.7513,41.6903,41.7377,24900.0
2012-05-24 11:55:00,61.58,61.58,61.49,61.53,29900.0,41.7445,41.7445,41.6835,41.7106,29900.0
2012-05-24 12:00:00,61.54,61.55,61.34,61.43,30300.0,41.7174,41.7242,41.5818,41.6428,30300.0
2012-05-24 12:05:00,61.43,61.46,61.38,61.46,13300.0,41.6428,41.6631,41.6089,41.6631,13300.0
2012-05-24 12:10:00,61.46,61.55,61.42,61.42,45800.0,41.6631,41.7242,41.636,41.636,45800.0
2012-05-24 12:15:00,61.42,61.42,61.32,61.34,18700.0,41.636,41.636,41.5682,41.5818,18700.0
2012-05-24 12:20:00,61.34,61.38,61.31,61.38,25300.0,41.5818,41.6089,41.5615,41.6089,25300.0
2012-05-24 12:25:00,61.37,61.42,61.35,61.39,15400.0,41.6021,41.636,41.5886,41.6157,15400.0
2012-05-24 12:30:00,61.38,61.48,61.34,61.46,12100.0,41.6089,41.6767,41.5818,41.6631,12100.0
2012-05-24 12:35:00,61.45,61.51,61.45,61.48,9600.0,41.6564,41.697,41.6564,41.6767,9600.0
2012-05-24 12:40:00,61.49,61.54,61.45,61.54,16100.0,41.6835,41.7174,41.6564,41.7174,16100.0
2012-05-24 12:45:00,61.53,61.59,61.5,61.59,133700.0,41.7106,41.7513,41.6903,41.7513,133700.0
2012-05-24 12:50:00,61.6,61.63,61.45,61.47,22900.0,41.758,41.7784,41.6564,41.6699,22900.0
2012-05-24 12:55:00,61.46,61.56,61.45,61.55,11200.0,41.6631,41.7309,41.6564,41.7242,11200.0
2012-05-24 13:00:00,61.56,61.67,61.51,61.64,14700.0,41.7309,41.8055,41.697,41.7852,14700.0
2012-05-24 13:05:00,61.65,61.66,61.58,61.59,14200.0,41.7919,41.7987,41.7445,41.7513,14200.0
2012-05-24 13:10:00,61.6,61.6,61.53,61.58,10500.0,41.758,41.758,41.7106,41.7445,10500.0
2012-05-24 13:15:00,61.6,61.67,61.56,61.56,14000.0,41.758,41.8055,41.7309,41.7309,14000.0
2012-05-24 13:20:00,61.56,61.61,61.54,61.58,9000.0,41.7309,41.7648,41.7174,41.7445,9000.0
2012-05-24 13:25:00,61.61,61.64,61.5,61.5,17100.0,41.7648,41.7852,41.6903,41.6903,17100.0
2012-05-24 13:30:00,61.47,61.49,61.43,61.48,21400.0,41.6699,41.6835,41.6428,41.6767,21400.0
2012-05-24 13:35:00,61.49,61.52,61.43,61.51,15300.0,41.6835,41.7038,41.6428,41.697,15300.0
2012-05-24 13:40:00,61.46,61.56,61.46,61.56,20400.0,41.6631,41.7309,41.6631,41.7309,20400.0
2012-05-24 13:45:00,61.55,61.56,61.41,61.45,25700.0,41.7242,41.7309,41.6292,41.6564,25700.0
2012-05-24 13:50:00,61.45,61.48,61.38,61.38,10400.0,41.6564,41.6767,41.6089,41.6089,10400.0
2012-05-24 13:55:00,61.4,61.45,61.32,61.33,35500.0,41.6225,41.6564,41.5682,41.575,35500.0
2012-05-24 14:00:00,61.33,61.48,61.29,61.43,29800.0,41.575,41.6767,41.5479,41.6428,29800.0
2012-05-24 14:05:00,61.42,61.44,61.38,61.41,17900.0,41.636,41.6496,41.6089,41.6292,17900.0
2012-05-24 14:10:00,61.41,61.42,61.26,61.26,28700.0,41.6292,41.636,41.5276,41.5276,28700.0
2012-05-24 14:15:00,61.27,61.38,61.27,61.37,23800.0,41.5343,41.6089,41.5343,41.6021,23800.0
2012-05-24 14:20:00,61.38,61.44,61.33,61.44,14600.0,41.6089,41.6496,41.575,41.6496,14600.0
2012-05-24 14:25:00,61.41,61.47,61.37,61.46,10200.0,41.6292,41.6699,41.6021,41.6631,10200.0
2012-05-24 14:30:00,61.46,61.58,61.45,61.57,8100.0,41.6631,41.7445,41.6564,41.7377,8100.0
2012-05-24 14:35:00,61.56,61.57,61.46,61.48,11800.0,41.7309,41.7377,41.6631,41.6767,11800.0
2012-05-24 14:40:00,61.48,61.48,61.41,61.44,16800.0,41.6767,41.6767,41.6292,41.6496,16800.0
2012-05-24 14:45:00,61.44,61.54,61.41,61.52,12500.0,41.6496,41.7174,41.6292,41.7038,12500.0
2012-05-24 14:50:00,61.53,61.53,61.46,61.5,14100.0,41.7106,41.7106,41.6631,41.6903,14100.0
2012-05-24 14:55:00,61.51,61.58,61.51,61.51,26100.0,41.697,41.7445,41.697,41.697,26100.0
2012-05-24 15:00:00,61.51,61.72,61.51,61.69,45300.0,41.697,41.8394,41.697,41.8191,45300.0
2012-05-24 15:05:00,61.71,61.71,61.65,61.71,40000.0,41.8326,41.8326,41.7919,41.8326,40000.0
2012-05-24 15:10:00,61.7,61.71,61.61,61.69,23500.0,41.8258,41.8326,41.7648,41.8191,23500.0
2012-05-24 15:15:00,61.69,61.76,61.68,61.76,42700.0,41.8191,41.8665,41.8123,41.8665,42700.0
2012-05-24 15:20:00,61.76,61.85,61.71,61.84,40700.0,41.8665,41.9275,41.8326,41.9207,40700.0
2012-05-24 15:25:00,61.85,62.1,61.83,62.03,63400.0,41.9275,42.097,41.914,42.0495,63400.0
2012-05-24 15:30:00,62.04,62.14,61.96,61.96,50100.0,42.0563,42.1241,42.0021,42.0021,50100.0
2012-05-24 15:35:00,61.98,62.04,61.95,61.99,23000.0,42.0156,42.0563,41.9953,42.0224,23000.0
2012-05-24 15:40:00,62.0,62.11,62.0,62.05,66700.0,42.0292,42.1038,42.0292,42.0631,66700.0
2012-05-24 15:45:00,62.03,62.13,62.03,62.1,50300.0,42.0495,42.1173,42.0495,42.097,50300.0
2012-05-24 15:50:00,62.11,62.21,62.03,62.2,56900.0,42.1038,42.1716,42.0495,42.1648,56900.0
2012-05-24 15:55:00,62.19,62.22,62.11,62.2,88000.0,42.158,42.1783,42.1038,42.1648,88000.0
2012-05-25 09:30:00,62.02,62.38,61.94,62.38,39000.0,42.0428,42.2868,41.9885,42.2868,39000.0
2012-05-25 09:35:00,62.37,62.53,62.35,62.39,18600.0,42.28,42.3885,42.2665,42.2936,18600.0
2012-05-25 09:40:00,62.42,62.48,62.2,62.2,8600.0,42.3139,42.3546,42.1648,42.1648,8600.0
2012-05-25 09:45:00,62.13,62.4,62.11,62.4,13700.0,42.1173,42.3004,42.1038,42.3004,13700.0
2012-05-25 09:50:00,62.36,62.4,62.23,62.36,13300.0,42.2732,42.3004,42.1851,42.2732,13300.0
2012-05-25 09:55:00,62.39,62.52,62.35,62.39,13700.0,42.2936,42.3817,42.2665,42.2936,13700.0
2012-05-25 10:00:00,62.41,62.42,62.27,62.33,15400.0,42.3071,42.3139,42.2122,42.2529,15400.0
2012-05-25 10:05:00,62.31,62.31,62.21,62.22,14800.0,42.2393,42.2393,42.1716,42.1783,14800.0
2012-05-25 10:10:00,62.22,62.3,62.16,62.29,9600.0,42.1783,42.2326,42.1377,42.2258,9600.0
2012-05-25 10:15:00,62.29,62.42,62.26,62.38,15500.0,42.2258,42.3139,42.2055,42.2868,15500.0
2012-05-25 10:20:00,62.37,62.44,62.29,62.36,18000.0,42.28,42.3275,42.2258,42.2732,18000.0
2012-05-25 10:25:00,62.37,62.39,62.24,62.38,18000.0,42.28,42.2936,42.1919,42.2868,18000.0
2012-05-25 10:30:00,62.37,62.54,62.34,62.48,15600.0,42.28,42.3953,42.2597,42.3546,15600.0
2012-05-25 10:35:00,62.48,62.51,62.45,62.45,7700.0,42.3546,42.3749,42.3343,42.3343,7700.0
2012-05-25 10:40:00,62.46,62.49,62.28,62.34,96100.0,42.341,42.3614,42.219,42.2597,96100.0
2012-05-25 10:45:00,62.29,62.34,62.23,62.31,8300.0,42.2258,42.2597,42.1851,42.2393,8300.0
2012-05-25 10:50:00,62.3,62.36,62.24,62.33,10900.0,42.2326,42.2732,42.1919,42.2529,10900.0
2012-05-25 10:55:00,62.31,62.34,62.24,62.24,13200.0,42.2393,42.2597,42.1919,42.1919,13200.0
2012-05-25 11:00:00,62.23,62.45,62.23,62.37,72400.0,42.1851,42.3343,42.1851,42.28,72400.0
2012-05-25 11:05:00,62.36,62.5,62.34,62.48,24900.0,42.2732,42.3681,42.2597,42.3546,24900.0
2012-05-25 11:10:00,62.46,62.5,62.39,62.4,10900.0,42.341,42.3681,42.2936,42.3004,10900.0
2012-05-25 11:15:00,62.41,62.45,62.35,62.41,106600.0,42.3071,42.3343,42.2665,42.3071,106600.0
2012-05-25 11:20:00,62.42,62.58,62.41,62.57,15900.0,42.3139,42.4224,42.3071,42.4156,15900.0
2012-05-25 11:25:00,62.58,62.61,62.56,62.58,14200.0,42.4224,42.4427,42.4088,42.4224,14200.0
2012-05-25 11:30:00,62.56,62.58,62.43,62.51,18100.0,42.4088,42.4224,42.3207,42.3749,18100.0
2012-05-25 11:35:00,62.52,62.52,62.44,62.46,9800.0,42.3817,42.3817,42.3275,42.341,9800.0
2012-05-25 11:40:00,62.46,62.51,62.45,62.48,6900.0,42.341,42.3749,42.3343,42.3546,6900.0
2012-05-25 11:45:00,62.47,62.55,62.47,62.52,7400.0,42.3478,42.402,42.3478,42.3817,7400.0
2012-05-25 11:50:00,62.52,62.61,62.49,62.52,19700.0,42.3817,42.4427,42.3614,42.3817,19700.0
2012-05-25 11:55:00,62.51,62.55,62.46,62.53,49100.0,42.3749,42.402,42.341,42.3885,49100.0
2012-05-25 12:00:00,62.5,62.54,62.47,62.5,40300.0,42.3681,42.3953,42.3478,42.3681,40300.0
2012-05-25 12:05:00,62.5,62.57,62.48,62.56,35700.0,42.3681,42.4156,42.3546,42.4088,35700.0
2012-05-25 12:10:00,62.56,62.56,62.52,62.52,15600.0,42.4088,42.4088,42.3817,42.3817,15600.0
2012-05-25 12:15:00,62.54,62.56,62.51,62.56,16500.0,42.3953,42.4088,42.3749,42.4088,16500.0
2012-05-25 12:20:00,62.55,62.6,62.52,62.57,34800.0,42.402,42.4359,42.3817,42.4156,34800.0
2012-05-25 12:25:00,62.56,62.58,62.45,62.47,14600.0,42.4088,42.4224,42.3343,42.3478,14600.0
2012-05-25 12:30:00,62.45,62.51,62.43,62.5,25700.0,42.3343,42.3749,42.3207,42.3681,25700.0
2012-05-25 12:35:00,62.5,62.53,62.5,62.5,15700.0,42.3681,42.3885,42.3681,42.3681,15700.0
2012-05-25 12:40:00,62.51,62.55,62.5,62.54,11400.0,42.3749,42.402,42.3681,42.3953,11400.0
2012-05-25 12:45:00,62.54,62.55,62.48,62.5,15100.0,42.3953,42.402,42.3546,42.3681,15100.0
2012-05-25 12:50:00,62.49,62.52,62.48,62.52,6200.0,42.3614,42.3817,42.3546,42.3817,6200.0
2012-05-25 12:55:00,62.53,62.54,62.5,62.51,13100.0,42.3885,42.3953,42.3681,42.3749,13100.0
2012-05-25 13:00:00,62.5,62.53,62.49,62.49,27500.0,42.3681,42.3885,42.3614,42.3614,27500.0
2012-05-25 13:05:00,62.48,62.5,62.45,62.5,13600.0,42.3546,42.3681,42.3343,42.3681,13600.0
2012-05-25 13:10:00,62.51,62.51,62.45,62.46,18900.0,42.3749,42.3749,42.3343,42.341,18900.0
2012-05-25 13:15:00,62.45,62.53,62.44,62.52,40400.0,42.3343,42.3885,42.3275,42.3817,40400.0
2012-05-25 13:20:00,62.52,62.55,62.5,62.54,12500.0,42.3817,42.402,42.3681,42.3953,12500.0
2012-05-25 13:25:00,62.54,62.55,62.5,62.52,15200.0,42.3953,42.402,42.3681,42.3817,15200.0
2012-05-25 13:30:00,62.53,62.56,62.5,62.5,12400.0,42.3885,42.4088,42.3681,42.3681,12400.0
2012-05-25 13:35:00,62.5,62.51,62.44,62.47,13500.0,42.3681,42.3749,42.3275,42.3478,13500.0
2012-05-25 13:40:00,62.46,62.49,62.44,62.47,16200.0,42.341,42.3614,42.3275,42.3478,16200.0
2012-05-25 13:45:00,62.44,62.47,62.38,62.38,8900.0,42.3275,42.3478,42.2868,42.2868,8900.0
2012-05-25 13:50:00,62.38,62.39,62.33,62.34,13800.0,42.2868,42.2936,42.2529,42.2597,13800.0
2012-05-25 13:55:00,62.34,62.4,62.32,62.38,26800.0,42.2597,42.3004,42.2461,42.2868,26800.0
2012-05-25 14:00:00,62.38,62.38,62.34,62.37,14500.0,42.2868,42.2868,42.2597,42.28,14500.0
2012-05-25 14:05:00,62.35,62.41,62.34,62.38,12700.0,42.2665,42.3071,42.2597,42.2868,12700.0
2012-05-25 14:10:00,62.36,62.39,62.33,62.35,9500.0,42.2732,42.2936,42.2529,42.2665,9500.0
2012-05-25 14:15:00,62.34,62.37,62.33,62.35,29100.0,42.2597,42.28,42.2529,42.2665,29100.0
2012-05-25 14:20:00,62.33,62.33,62.18,62.2,23300.0,42.2529,42.2529,42.1512,42.1648,23300.0
2012-05-25 14:25:00,62.2,62.31,62.15,62.26,16800.0,42.1648,42.2393,42.1309,42.2055,16800.0
2012-05-25 14:30:00,62.25,62.31,62.24,62.25,10800.0,42.1987,42.2393,42.1919,42.1987,10800.0
2012-05-25 14:35:00,62.25,62.25,62.18,62.2,8600.0,42.1987,42.1987,42.1512,42.1648,8600.0
2012-05-25 14:40:00,62.2,62.2,62.11,62.12,10200.0,42.1648,42.1648,42.1038,42.1106,10200.0
2012-05-25 14:45:00,62.12,62.15,62.02,62.12,17900.0,42.1106,42.1309,42.0428,42.1106,17900.0
2012-05-25 14:50:00,62.1,62.15,62.09,62.15,9400.0,42.097,42.1309,42.0902,42.1309,9400.0
2012-05-25 14:55:00,62.14,62.15,62.09,62.09,6500.0,42.1241,42.1309,42.0902,42.0902,6500.0
2012-05-25 15:00:00,62.11,62.2,62.08,62.15,15200.0,42.1038,42.1648,42.0834,42.1309,15200.0
2012-05-25 15:05:00,62.14,62.22,62.14,62.2,13600.0,42.1241,42.1783,42.1241,42.1648,13600.0
2012-05-25 15:10:00,62.22,62.22,62.12,62.12,9400.0,42.1783,42.1783,42.1106,42.1106,9400.0
2012-05-25 15:15:00,62.1,62.14,62.07,62.07,15300.0,42.097,42.1241,42.0767,42.0767,15300.0
2012-05-25 15:20:00,62.06,62.06,61.86,61.92,32600.0,42.0699,42.0699,41.9343,41.975,32600.0
2012-05-25 15:25:00,61.9,62.03,61.89,61.99,13400.0,41.9614,42.0495,41.9546,42.0224,13400.0
2012-05-25 15:30:00,62.01,62.11,61.96,62.05,37200.0,42.036,42.1038,42.0021,42.0631,37200.0
2012-05-25 15:35:00,62.04,62.1,61.98,62.04,37500.0,42.0563,42.097,42.0156,42.0563,37500.0
2012-05-25 15:40:00,62.03,62.12,62.02,62.12,15000.0,42.0495,42.1106,42.0428,42.1106,15000.0
2012-05-25 15:45:00,62.12,62.16,62.08,62.09,22700.0,42.1106,42.1377,42.0834,42.0902,22700.0
2012-05-25 15:50:00,62.09,62.13,62.05,62.06,36800.0,42.0902,42.1173,42.0631,42.0699,36800.0
2012-05-25 15:55:00,62.05,62.13,62.03,62.1,74200.0,42.0631,42.1173,42.0495,42.097,74200.0
2012-05-29 09:30:00,62.52,62.69,62.43,62.47,31500.0,42.3817,42.4969,42.3207,42.3478,31500.0
2012-05-29 09:35:00,62.45,62.55,62.41,62.47,45300.0,42.3343,42.402,42.3071,42.3478,45300.0
2012-05-29 09:40:00,62.47,62.71,62.43,62.61,22500.0,42.3478,42.5105,42.3207,42.4427,22500.0
2012-05-29 09:45:00,62.65,62.87,62.64,62.7,22500.0,42.4698,42.619,42.4631,42.5037,22500.0
2012-05-29 09:50:00,62.7,62.81,62.61,62.61,8900.0,42.5037,42.5783,42.4427,42.4427,8900.0
2012-05-29 09:55:00,62.64,62.73,62.59,62.59,10400.0,42.4631,42.5241,42.4292,42.4292,10400.0
2012-05-29 10:00:00,62.6,62.74,62.48,62.74,24500.0,42.4359,42.5308,42.3546,42.5308,24500.0
2012-05-29 10:05:00,62.74,62.8,62.6,62.66,11700.0,42.5308,42.5715,42.4359,42.4766,11700.0
2012-05-29 10:10:00,62.65,62.75,62.63,62.63,18000.0,42.4698,42.5376,42.4563,42.4563,18000.0
2012-05-29 10:15:00,62.62,62.64,62.57,62.58,9200.0,42.4495,42.4631,42.4156,42.4224,9200.0
2012-05-29 10:20:00,62.59,62.6,62.53,62.55,15000.0,42.4292,42.4359,42.3885,42.402,15000.0
2012-05-29 10:25:00,62.53,62.62,62.53,62.61,18400.0,42.3885,42.4495,42.3885,42.4427,18400.0
2012-05-29 10:30:00,62.57,62.63,62.54,62.58,13600.0,42.4156,42.4563,42.3953,42.4224,13600.0
2012-05-29 10:35:00,62.6,62.61,62.5,62.5,8200.0,42.4359,42.4427,42.3681,42.3681,8200.0
2012-05-29 10:40:00,62.52,62.55,62.48,62.52,13000.0,42.3817,42.402,42.3546,42.3817,13000.0
2012-05-29 10:45:00,62.52,62.54,62.5,62.54,10800.0,42.3817,42.3953,42.3681,42.3953,10800.0
2012-05-29 10:50:00,62.55,62.55,62.44,62.46,32600.0,42.402,42.402,42.3275,42.341,32600.0
2012-05-29 10:55:00,62.46,62.51,62.43,62.5,10100.0,42.341,42.3749,42.3207,42.3681,10100.0
2012-05-29 11:00:00,62.49,62.58,62.46,62.58,9600.0,42.3614,42.4224,42.341,42.4224,9600.0
2012-05-29 11:05:00,62.58,62.61,62.53,62.53,5000.0,42.4224,42.4427,42.3885,42.3885,5000.0
2012-05-29 11:10:00,62.54,62.54,62.49,62.53,5500.0,42.3953,42.3953,42.3614,42.3885,5500.0
2012-05-29 11:15:00,62.53,62.55,62.51,62.54,6600.0,42.3885,42.402,42.3749,42.3953,6600.0
2012-05-29 11:20:00,62.54,62.55,62.41,62.46,22800.0,42.3953,42.402,42.3071,42.341,22800.0
2012-05-29 11:25:00,62.47,62.55,62.46,62.55,37200.0,42.3478,42.402,42.341,42.402,37200.0
2012-05-29 11:30:00,62.55,62.58,62.44,62.5,28600.0,42.402,42.4224,42.3275,42.3681,28600.0
2012-05-29 11:35:00,62.51,62.52,62.35,62.38,52400.0,42.3749,42.3817,42.2665,42.2868,52400.0
2012-05-29 11:40:00,62.38,62.46,62.34,62.37,48000.0,42.2868,42.341,42.2597,42.28,48000.0
2012-05-29 11:45:00,62.38,62.4,62.27,62.27,30600.0,42.2868,42.3004,42.2122,42.2122,30600.0
2012-05-29 11:50:00,62.26,62.3,62.24,62.29,18200.0,42.2055,42.2326,42.1919,42.2258,18200.0
2012-05-29 11:55:00,62.27,62.34,62.22,62.23,46400.0,42.2122,42.2597,42.1783,42.1851,46400.0
2012-05-29 12:00:00,62.21,62.28,62.14,62.16,25600.0,42.1716,42.219,42.1241,42.1377,25600.0
2012-05-29 12:05:00,62.18,62.29,62.17,62.28,15600.0,42.1512,42.2258,42.1444,42.219,15600.0
2012-05-29 12:10:00,62.27,62.3,62.19,62.2,17800.0,42.2122,42.2326,42.158,42.1648,17800.0
2012-05-29 12:15:00,62.2,62.25,62.18,62.24,12400.0,42.1648,42.1987,42.1512,42.1919,12400.0
2012-05-29 12:20:00,62.25,62.32,62.25,62.25,21400.0,42.1987,42.2461,42.1987,42.1987,21400.0
2012-05-29 12:25:00,62.25,62.33,62.24,62.26,22900.0,42.1987,42.2529,42.1919,42.2055,22900.0
2012-05-29 12:30:00,62.27,62.27,62.18,62.25,16800.0,42.2122,42.2122,42.1512,42.1987,16800.0
2012-05-29 12:35:00,62.23,62.31,62.23,62.31,12400.0,42.1851,42.2393,42.1851,42.2393,12400.0
2012-05-29 12:40:00,62.29,62.35,62.28,62.3,16100.0,42.2258,42.2665,42.219,42.2326,16100.0
2012-05-29 12:45:00,62.28,62.35,62.25,62.32,18500.0,42.219,42.2665,42.1987,42.2461,18500.0
2012-05-29 12:50:00,62.32,62.43,62.31,62.39,15900.0,42.2461,42.3207,42.2393,42.2936,15900.0
2012-05-29 12:55:00,62.37,62.39,62.34,62.35,13600.0,42.28,42.2936,42.2597,42.2665,13600.0
2012-05-29 13:00:00,62.34,62.37,62.31,62.34,13800.0,42.2597,42.28,42.2393,42.2597,13800.0
2012-05-29 13:05:00,62.33,62.36,62.29,62.33,12000.0,42.2529,42.2732,42.2258,42.2529,12000.0
2012-05-29 13:10:00,62.34,62.44,62.34,62.43,7300.0,42.2597,42.3275,42.2597,42.3207,7300.0
2012-05-29 13:15:00,62.4,62.44,62.38,62.39,27500.0,42.3004,42.3275,42.2868,42.2936,27500.0
2012-05-29 13:20:00,62.38,62.4,62.32,62.38,19800.0,42.2868,42.3004,42.2461,42.2868,19800.0
2012-05-29 13:25:00,62.36,62.38,62.29,62.3,6100.0,42.2732,42.2868,42.2258,42.2326,6100.0
2012-05-29 13:30:00,62.29,62.31,62.23,62.3,11800.0,42.2258,42.2393,42.1851,42.2326,11800.0
2012-05-29 13:35:00,62.3,62.33,62.25,62.25,21400.0,42.2326,42.2529,42.1987,42.1987,21400.0
2012-05-29 13:40:00,62.26,62.3,62.26,62.29,4800.0,42.2055,42.2326,42.2055,42.2258,4800.0
2012-05-29 13:45:00,62.3,62.33,62.27,62.28,14800.0,42.2326,42.2529,42.2122,42.219,14800.0
2012-05-29 13:50:00,62.29,62.29,62.25,62.27,6900.0,42.2258,42.2258,42.1987,42.2122,6900.0
2012-05-29 13:55:00,62.28,62.3,62.27,62.27,5700.0,42.219,42.2326,42.2122,42.2122,5700.0
2012-05-29 14:00:00,62.29,62.3,62.26,62.27,11500.0,42.2258,42.2326,42.2055,42.2122,11500.0
2012-05-29 14:05:00,62.27,62.31,62.26,62.27,10400.0,42.2122,42.2393,42.2055,42.2122,10400.0
2012-05-29 14:10:00,62.27,62.43,62.26,62.41,19300.0,42.2122,42.3207,42.2055,42.3071,19300.0
2012-05-29 14:15:00,62.42,62.44,62.33,62.38,11500.0,42.3139,42.3275,42.2529,42.2868,11500.0
2012-05-29 14:20:00,62.38,62.38,62.3,62.31,13000.0,42.2868,42.2868,42.2326,42.2393,13000.0
2012-05-29 14:25:00,62.29,62.35,62.29,62.34,15600.0,42.2258,42.2665,42.2258,42.2597,15600.0
2012-05-29 14:30:00,62.33,62.37,62.29,62.37,11200.0,42.2529,42.28,42.2258,42.28,11200.0
2012-05-29 14:35:00,62.36,62.39,62.3,62.3,14100.0,42.2732,42.2936,42.2326,42.2326,14100.0
2012-05-29 14:40:00,62.29,62.35,62.29,62.32,9000.0,42.2258,42.2665,42.2258,42.2461,9000.0
2012-05-29 14:45:00,62.31,62.34,62.29,62.32,33100.0,42.2393,42.2597,42.2258,42.2461,33100.0
2012-05-29 14:50:00,62.32,62.41,62.32,62.37,54400.0,42.2461,42.3071,42.2461,42.28,54400.0
2012-05-29 14:55:00,62.37,62.41,62.35,62.39,26500.0,42.28,42.3071,42.2665,42.2936,26500.0
2012-05-29 15:00:00,62.39,62.41,62.33,62.38,57600.0,42.2936,42.3071,42.2529,42.2868,57600.0
2012-05-29 15:05:00,62.37,62.4,62.34,62.39,22300.0,42.28,42.3004,42.2597,42.2936,22300.0
2012-05-29 15:10:00,62.38,62.47,62.38,62.47,32600.0,42.2868,42.3478,42.2868,42.3478,32600.0
2012-05-29 15:15:00,62.47,62.5,62.45,62.47,13300.0,42.3478,42.3681,42.3343,42.3478,13300.0
2012-05-29 15:20:00,62.46,62.47,62.42,62.45,17000.0,42.341,42.3478,42.3139,42.3343,17000.0
2012-05-29 15:25:00,62.45,62.46,62.42,62.44,14700.0,42.3343,42.341,42.3139,42.3275,14700.0
2012-05-29 15:30:00,62.45,62.49,62.38,62.47,24100.0,42.3343,42.3614,42.2868,42.3478,24100.0
2012-05-29 15:35:00,62.48,62.53,62.47,62.5,35600.0,42.3546,42.3885,42.3478,42.3681,35600.0
2012-05-29 15:40:00,62.5,62.73,62.48,62.72,40300.0,42.3681,42.5241,42.3546,42.5173,40300.0
2012-05-29 15:45:00,62.72,62.77,62.7,62.73,56700.0,42.5173,42.5512,42.5037,42.5241,56700.0
2012-05-29 15:50:00,62.74,62.83,62.73,62.82,127300.0,42.5308,42.5919,42.5241,42.5851,127300.0
2012-05-29 15:55:00,62.82,62.82,62.71,62.79,194200.0,42.5851,42.5851,42.5105,42.5647,194200.0
2012-05-30 09:30:00,62.31,62.36,62.03,62.13,47200.0,42.2393,42.2732,42.0495,42.1173,47200.0
2012-05-30 09:35:00,62.08,62.34,62.08,62.08,22600.0,42.0834,42.2597,42.0834,42.0834,22600.0
2012-05-30 09:40:00,62.08,62.29,62.01,62.21,29700.0,42.0834,42.2258,42.036,42.1716,29700.0
2012-05-30 09:45:00,62.16,62.26,62.07,62.07,22200.0,42.1377,42.2055,42.0767,42.0767,22200.0
2012-05-30 09:50:00,62.07,62.14,62.03,62.12,11400.0,42.0767,42.1241,42.0495,42.1106,11400.0
2012-05-30 09:55:00,62.13,62.19,62.08,62.08,11200.0,42.1173,42.158,42.0834,42.0834,11200.0
2012-05-30 10:00:00,62.11,62.11,61.89,61.96,19400.0,42.1038,42.1038,41.9546,42.0021,19400.0
2012-05-30 10:05:00,61.96,62.11,61.9,62.11,26300.0,42.0021,42.1038,41.9614,42.1038,26300.0
2012-05-30 10:10:00,62.07,62.07,61.77,61.77,18800.0,42.0767,42.0767,41.8733,41.8733,18800.0
2012-05-30 10:15:00,61.77,61.86,61.67,61.7,39700.0,41.8733,41.9343,41.8055,41.8258,39700.0
2012-05-30 10:20:00,61.72,61.76,61.63,61.7,21700.0,41.8394,41.8665,41.7784,41.8258,21700.0
2012-05-30 10:25:00,61.69,61.76,61.65,61.7,28900.0,41.8191,41.8665,41.7919,41.8258,28900.0
2012-05-30 10:30:00,61.69,61.81,61.65,61.81,18900.0,41.8191,41.9004,41.7919,41.9004,18900.0
2012-05-30 10:35:00,61.81,61.81,61.67,61.67,12800.0,41.9004,41.9004,41.8055,41.8055,12800.0
2012-05-30 10:40:00,61.7,61.79,61.68,61.71,19000.0,41.8258,41.8868,41.8123,41.8326,19000.0
2012-05-30 10:45:00,61.71,61.79,61.69,61.73,15200.0,41.8326,41.8868,41.8191,41.8462,15200.0
2012-05-30 10:50:00,61.75,61.8,61.74,61.79,36700.0,41.8597,41.8936,41.853,41.8868,36700.0
2012-05-30 10:55:00,61.8,61.8,61.67,61.67,29600.0,41.8936,41.8936,41.8055,41.8055,29600.0
2012-05-30 11:00:00,61.67,61.72,61.62,61.66,22100.0,41.8055,41.8394,41.7716,41.7987,22100.0
2012-05-30 11:05:00,61.66,61.72,61.61,61.7,46100.0,41.7987,41.8394,41.7648,41.8258,46100.0
2012-05-30 11:10:00,61.7,61.74,61.68,61.7,16200.0,41.8258,41.853,41.8123,41.8258,16200.0
2012-05-30 11:15:00,61.7,61.75,61.63,61.63,35100.0,41.8258,41.8597,41.7784,41.7784,35100.0
2012-05-30 11:20:00,61.64,61.67,61.54,61.59,26300.0,41.7852,41.8055,41.7174,41.7513,26300.0
2012-05-30 11:25:00,61.59,61.63,61.58,61.62,14000.0,41.7513,41.7784,41.7445,41.7716,14000.0
2012-05-30 11:30:00,61.63,61.68,61.52,61.53,15200.0,41.7784,41.8123,41.7038,41.7106,15200.0
2012-05-30 11:35:00,61.52,61.63,61.52,61.53,43100.0,41.7038,41.7784,41.7038,41.7106,43100.0
2012-05-30 11:40:00,61.53,61.59,61.49,61.52,29500.0,41.7106,41.7513,41.6835,41.7038,29500.0
2012-05-30 11:45:00,61.52,61.55,61.45,61.46,14500.0,41.7038,41.7242,41.6564,41.6631,14500.0
2012-05-30 11:50:00,61.47,61.55,61.46,61.47,39200.0,41.6699,41.7242,41.6631,41.6699,39200.0
2012-05-30 11:55:00,61.49,61.49,61.41,61.41,14900.0,41.6835,41.6835,41.6292,41.6292,14900.0
2012-05-30 12:00:00,61.43,61.45,61.23,61.23,31500.0,41.6428,41.6564,41.5072,41.5072,31500.0
2012-05-30 12:05:00,61.24,61.35,61.24,61.34,36700.0,41.514,41.5886,41.514,41.5818,36700.0
2012-05-30 12:10:00,61.34,61.37,61.31,61.34,16200.0,41.5818,41.6021,41.5615,41.5818,16200.0
2012-05-30 12:15:00,61.36,61.38,61.28,61.29,13000.0,41.5954,41.6089,41.5411,41.5479,13000.0
2012-05-30 12:20:00,61.27,61.27,61.19,61.19,21700.0,41.5343,41.5343,41.4801,41.4801,21700.0
2012-05-30 12:25:00,61.2,61.2,61.05,61.06,25100.0,41.4869,41.4869,41.3852,41.392,25100.0
2012-05-30 12:30:00,61.06,61.12,61.04,61.04,11500.0,41.392,41.4327,41.3784,41.3784,11500.0
2012-05-30 12:35:00,61.06,61.16,61.04,61.15,14200.0,41.392,41.4598,41.3784,41.453,14200.0
2012-05-30 12:40:00,61.15,61.24,61.09,61.23,12500.0,41.453,41.514,41.4123,41.5072,12500.0
2012-05-30 12:45:00,61.23,61.25,61.2,61.25,9600.0,41.5072,41.5208,41.4869,41.5208,9600.0
2012-05-30 12:50:00,61.24,61.31,61.23,61.24,12000.0,41.514,41.5615,41.5072,41.514,12000.0
2012-05-30 12:55:00,61.25,61.28,61.19,61.23,18200.0,41.5208,41.5411,41.4801,41.5072,18200.0
2012-05-30 13:00:00,61.23,61.26,61.19,61.21,12800.0,41.5072,41.5276,41.4801,41.4937,12800.0
2012-05-30 13:05:00,61.2,61.25,61.18,61.18,8600.0,41.4869,41.5208,41.4733,41.4733,8600.0
2012-05-30 13:10:00,61.2,61.29,61.2,61.21,23800.0,41.4869,41.5479,41.4869,41.4937,23800.0
2012-05-30 13:15:00,61.21,61.31,61.21,61.29,8900.0,41.4937,41.5615,41.4937,41.5479,8900.0
2012-05-30 13:20:00,61.25,61.32,61.25,61.28,8800.0,41.5208,41.5682,41.5208,41.5411,8800.0
2012-05-30 13:25:00,61.28,61.31,61.28,61.28,10800.0,41.5411,41.5615,41.5411,41.5411,10800.0
2012-05-30 13:30:00,61.29,61.41,61.25,61.39,23000.0,41.5479,41.6292,41.5208,41.6157,23000.0
2012-05-30 13:35:00,61.39,61.44,61.35,61.38,14500.0,41.6157,41.6496,41.5886,41.6089,14500.0
2012-05-30 13:40:00,61.38,61.42,61.33,61.35,11600.0,41.6089,41.636,41.575,41.5886,11600.0
2012-05-30 13:45:00,61.36,61.39,61.33,61.36,11000.0,41.5954,41.6157,41.575,41.5954,11000.0
2012-05-30 13:50:00,61.36,61.39,61.33,61.39,6300.0,41.5954,41.6157,41.575,41.6157,6300.0
2012-05-30 13:55:00,61.37,61.44,61.36,61.44,9500.0,41.6021,41.6496,41.5954,41.6496,9500.0
2012-05-30 14:00:00,61.44,61.5,61.43,61.49,62400.0,41.6496,41.6903,41.6428,41.6835,62400.0
2012-05-30 14:05:00,61.5,61.53,61.48,61.52,28100.0,41.6903,41.7106,41.6767,41.7038,28100.0
2012-05-30 14:10:00,61.52,61.54,61.49,61.53,14000.0,41.7038,41.7174,41.6835,41.7106,14000.0
2012-05-30 14:15:00,61.54,61.55,61.5,61.51,7700.0,41.7174,41.7242,41.6903,41.697,7700.0
2012-05-30 14:20:00,61.53,61.55,61.49,61.51,29800.0,41.7106,41.7242,41.6835,41.697,29800.0
2012-05-30 14:25:00,61.51,61.54,61.45,61.51,25800.0,41.697,41.7174,41.6564,41.697,25800.0
2012-05-30 14:30:00,61.52,61.55,61.48,61.53,23000.0,41.7038,41.7242,41.6767,41.7106,23000.0
2012-05-30 14:35:00,61.52,61.55,61.48,61.52,13600.0,41.7038,41.7242,41.6767,41.7038,13600.0
2012-05-30 14:40:00,61.51,61.56,61.5,61.56,7000.0,41.697,41.7309,41.6903,41.7309,7000.0
2012-05-30 14:45:00,61.56,61.57,61.49,61.52,19700.0,41.7309,41.7377,41.6835,41.7038,19700.0
2012-05-30 14:50:00,61.53,61.54,61.46,61.54,27900.0,41.7106,41.7174,41.6631,41.7174,27900.0
2012-05-30 14:55:00,61.54,61.56,61.52,61.53,6900.0,41.7174,41.7309,41.7038,41.7106,6900.0
2012-05-30 15:00:00,61.52,61.53,61.46,61.46,50300.0,41.7038,41.7106,41.6631,41.6631,50300.0
2012-05-30 15:05:00,61.46,61.5,61.41,61.45,40300.0,41.6631,41.6903,41.6292,41.6564,40300.0
2012-05-30 15:10:00,61.46,61.47,61.38,61.41,16100.0,41.6631,41.6699,41.6089,41.6292,16100.0
2012-05-30 15:15:00,61.41,61.5,61.32,61.49,58500.0,41.6292,41.6903,41.5682,41.6835,58500.0
2012-05-30 15:20:00,61.49,61.56,61.41,61.55,101500.0,41.6835,41.7309,41.6292,41.7242,101500.0
2012-05-30 15:25:00,61.57,61.63,61.5,61.59,40300.0,41.7377,41.7784,41.6903,41.7513,40300.0
2012-05-30 15:30:00,61.59,61.59,61.49,61.51,28500.0,41.7513,41.7513,41.6835,41.697,28500.0
2012-05-30 15:35:00,61.52,61.58,61.47,61.58,30300.0,41.7038,41.7445,41.6699,41.7445,30300.0
2012-05-30 15:40:00,61.58,61.58,61.43,61.43,36300.0,41.7445,41.7445,41.6428,41.6428,36300.0
2012-05-30 15:45:00,61.45,61.54,61.44,61.48,45200.0,41.6564,41.7174,41.6496,41.6767,45200.0
2012-05-30 15:50:00,61.49,61.56,61.42,61.43,68700.0,41.6835,41.7309,41.636,41.6428,68700.0
2012-05-30 15:55:00,61.43,61.46,61.34,61.35,208600.0,41.6428,41.6631,41.5818,41.5886,208600.0
2012-05-31 09:30:00,61.44,61.76,61.26,61.71,39900.0,41.6496,41.8665,41.5276,41.8326,39900.0
2012-05-31 09:35:00,61.75,61.75,61.37,61.37,11800.0,41.8597,41.8597,41.6021,41.6021,11800.0
2012-05-31 09:40:00,61.38,61.42,61.25,61.31,12100.0,41.6089,41.636,41.5208,41.5615,12100.0
2012-05-31 09:45:00,61.31,61.32,61.14,61.14,14500.0,41.5615,41.5682,41.4462,41.4462,14500.0
2012-05-31 09:50:00,61.19,61.27,61.03,61.03,25100.0,41.4801,41.5343,41.3716,41.3716,25100.0
2012-05-31 09:55:00,61.06,61.09,60.75,60.85,83800.0,41.392,41.4123,41.1818,41.2496,83800.0
2012-05-31 10:00:00,60.86,60.86,60.67,60.67,29100.0,41.2564,41.2564,41.1276,41.1276,29100.0
2012-05-31 10:05:00,60.66,60.79,60.6,60.72,53600.0,41.1208,41.209,41.0802,41.1615,53600.0
2012-05-31 10:10:00,60.72,60.72,60.6,60.63,24400.0,41.1615,41.1615,41.0802,41.1005,24400.0
2012-05-31 10:15:00,60.63,60.72,60.59,60.69,64500.0,41.1005,41.1615,41.0734,41.1412,64500.0
2012-05-31 10:20:00,60.69,60.76,60.67,60.69,48400.0,41.1412,41.1886,41.1276,41.1412,48400.0
2012-05-31 10:25:00,60.68,60.75,60.65,60.74,30400.0,41.1344,41.1818,41.1141,41.1751,30400.0
2012-05-31 10:30:00,60.75,60.87,60.73,60.84,25200.0,41.1818,41.2632,41.1683,41.2429,25200.0
2012-05-31 10:35:00,60.83,61.02,60.83,61.02,36200.0,41.2361,41.3649,41.2361,41.3649,36200.0
2012-05-31 10:40:00,61.03,61.06,60.97,60.99,24300.0,41.3716,41.392,41.331,41.3445,24300.0
2012-05-31 10:45:00,61.01,61.02,60.87,60.92,37000.0,41.3581,41.3649,41.2632,41.2971,37000.0
2012-05-31 10:50:00,60.91,60.95,60.88,60.93,12000.0,41.2903,41.3174,41.27,41.3039,12000.0
2012-05-31 10:55:00,60.94,61.12,60.94,61.07,16800.0,41.3106,41.4327,41.3106,41.3988,16800.0
2012-05-31 11:00:00,61.07,61.07,60.94,60.94,30100.0,41.3988,41.3988,41.3106,41.3106,30100.0
2012-05-31 11:05:00,60.95,60.98,60.9,60.93,43700.0,41.3174,41.3378,41.2835,41.3039,43700.0
2012-05-31 11:10:00,60.93,60.93,60.82,60.83,38800.0,41.3039,41.3039,41.2293,41.2361,38800.0
2012-05-31 11:15:00,60.84,60.95,60.83,60.89,13300.0,41.2429,41.3174,41.2361,41.2767,13300.0
2012-05-31 11:20:00,60.91,61.0,60.86,61.0,12800.0,41.2903,41.3513,41.2564,41.3513,12800.0
2012-05-31 11:25:00,61.0,61.04,60.97,61.03,17100.0,41.3513,41.3784,41.331,41.3716,17100.0
2012-05-31 11:30:00,61.02,61.21,60.97,61.2,45500.0,41.3649,41.4937,41.331,41.4869,45500.0
2012-05-31 11:35:00,61.19,61.27,61.16,61.22,20800.0,41.4801,41.5343,41.4598,41.5004,20800.0
2012-05-31 11:40:00,61.24,61.32,61.23,61.25,32000.0,41.514,41.5682,41.5072,41.5208,32000.0
2012-05-31 11:45:00,61.25,61.28,61.14,61.14,16200.0,41.5208,41.5411,41.4462,41.4462,16200.0
2012-05-31 11:50:00,61.15,61.21,61.13,61.19,10500.0,41.453,41.4937,41.4394,41.4801,10500.0
2012-05-31 11:55:00,61.2,61.25,61.19,61.2,13900.0,41.4869,41.5208,41.4801,41.4869,13900.0
2012-05-31 12:00:00,61.18,61.27,61.16,61.21,17500.0,41.4733,41.5343,41.4598,41.4937,17500.0
2012-05-31 12:05:00,61.21,61.29,61.21,61.27,20100.0,41.4937,41.5479,41.4937,41.5343,20100.0
2012-05-31 12:10:00,61.28,61.38,61.26,61.37,16000.0,41.5411,41.6089,41.5276,41.6021,16000.0
2012-05-31 12:15:00,61.37,61.4,61.36,61.39,11400.0,41.6021,41.6225,41.5954,41.6157,11400.0
2012-05-31 12:20:00,61.39,61.53,61.39,61.49,21400.0,41.6157,41.7106,41.6157,41.6835,21400.0
2012-05-31 12:25:00,61.48,61.68,61.48,61.61,24400.0,41.6767,41.8123,41.6767,41.7648,24400.0
2012-05-31 12:30:00,61.61,61.65,61.51,61.53,11100.0,41.7648,41.7919,41.697,41.7106,11100.0
2012-05-31 12:35:00,61.54,61.56,61.45,61.47,9900.0,41.7174,41.7309,41.6564,41.6699,9900.0
2012-05-31 12:40:00,61.49,61.53,61.47,61.51,9800.0,41.6835,41.7106,41.6699,41.697,9800.0
2012-05-31 12:45:00,61.52,61.54,61.43,61.54,9600.0,41.7038,41.7174,41.6428,41.7174,9600.0
2012-05-31 12:50:00,61.53,61.55,61.43,61.46,24400.0,41.7106,41.7242,41.6428,41.6631,24400.0
2012-05-31 12:55:00,61.47,61.49,61.44,61.44,9800.0,41.6699,41.6835,41.6496,41.6496,9800.0
2012-05-31 13:00:00,61.4,61.52,61.38,61.51,9600.0,41.6225,41.7038,41.6089,41.697,9600.0
2012-05-31 13:05:00,61.51,61.64,61.48,61.53,36400.0,41.697,41.7852,41.6767,41.7106,36400.0
2012-05-31 13:10:00,61.53,61.53,61.47,61.48,14300.0,41.7106,41.7106,41.6699,41.6767,14300.0
2012-05-31 13:15:00,61.51,61.58,61.49,61.51,21100.0,41.697,41.7445,41.6835,41.697,21100.0
2012-05-31 13:20:00,61.51,61.54,61.43,61.43,14600.0,41.697,41.7174,41.6428,41.6428,14600.0
2012-05-31 13:25:00,61.43,61.44,61.38,61.38,14000.0,41.6428,41.6496,41.6089,41.6089,14000.0
2012-05-31 13:30:00,61.38,61.42,61.37,61.38,17700.0,41.6089,41.636,41.6021,41.6089,17700.0
2012-05-31 13:35:00,61.38,61.38,61.25,61.31,21100.0,41.6089,41.6089,41.5208,41.5615,21100.0
2012-05-31 13:40:00,61.31,61.34,61.23,61.31,18700.0,41.5615,41.5818,41.5072,41.5615,18700.0
2012-05-31 13:45:00,61.33,61.33,61.25,61.28,19100.0,41.575,41.575,41.5208,41.5411,19100.0
2012-05-31 13:50:00,61.26,61.29,61.2,61.25,14200.0,41.5276,41.5479,41.4869,41.5208,14200.0
2012-05-31 13:55:00,61.24,61.31,61.23,61.3,6000.0,41.514,41.5615,41.5072,41.5547,6000.0
2012-05-31 14:00:00,61.3,61.38,61.28,61.38,10600.0,41.5547,41.6089,41.5411,41.6089,10600.0
2012-05-31 14:05:00,61.38,61.42,61.31,61.35,16700.0,41.6089,41.636,41.5615,41.5886,16700.0
2012-05-31 14:10:00,61.35,61.42,61.33,61.34,26900.0,41.5886,41.636,41.575,41.5818,26900.0
2012-05-31 14:15:00,61.33,61.36,61.32,61.34,16900.0,41.575,41.5954,41.5682,41.5818,16900.0
2012-05-31 14:20:00,61.33,61.33,61.25,61.26,26800.0,41.575,41.575,41.5208,41.5276,26800.0
2012-05-31 14:25:00,61.26,61.38,61.26,61.33,19600.0,41.5276,41.6089,41.5276,41.575,19600.0
2012-05-31 14:30:00,61.32,61.41,61.3,61.38,29100.0,41.5682,41.6292,41.5547,41.6089,29100.0
2012-05-31 14:35:00,61.38,61.41,61.36,61.38,14700.0,41.6089,41.6292,41.5954,41.6089,14700.0
2012-05-31 14:40:00,61.4,61.47,61.37,61.45,14600.0,41.6225,41.6699,41.6021,41.6564,14600.0
2012-05-31 14:45:00,61.45,61.45,61.4,61.43,9300.0,41.6564,41.6564,41.6225,41.6428,9300.0
2012-05-31 14:50:00,61.43,61.43,61.36,61.39,12700.0,41.6428,41.6428,41.5954,41.6157,12700.0
2012-05-31 14:55:00,61.39,61.48,61.36,61.43,23300.0,41.6157,41.6767,41.5954,41.6428,23300.0
2012-05-31 15:00:00,61.46,61.46,61.36,61.37,21600.0,41.6631,41.6631,41.5954,41.6021,21600.0
2012-05-31 15:05:00,61.37,61.42,61.36,61.41,34100.0,41.6021,41.636,41.5954,41.6292,34100.0
2012-05-31 15:10:00,61.41,61.52,61.41,61.49,42000.0,41.6292,41.7038,41.6292,41.6835,42000.0
2012-05-31 15:15:00,61.5,61.53,61.48,61.49,20000.0,41.6903,41.7106,41.6767,41.6835,20000.0
2012-05-31 15:20:00,61.49,61.57,61.47,61.57,21000.0,41.6835,41.7377,41.6699,41.7377,21000.0
2012-05-31 15:25:00,61.58,61.86,61.58,61.81,51000.0,41.7445,41.9343,41.7445,41.9004,51000.0
2012-05-31 15:30:00,61.81,61.85,61.71,61.83,28800.0,41.9004,41.9275,41.8326,41.914,28800.0
2012-05-31 15:35:00,61.84,62.01,61.83,61.91,46900.0,41.9207,42.036,41.914,41.9682,46900.0
2012-05-31 15:40:00,61.91,61.91,61.71,61.74,49300.0,41.9682,41.9682,41.8326,41.853,49300.0
2012-05-31 15:45:00,61.74,61.75,61.55,61.57,78300.0,41.853,41.8597,41.7242,41.7377,78300.0
2012-05-31 15:50:00,61.56,61.57,61.46,61.46,71800.0,41.7309,41.7377,41.6631,41.6631,71800.0
2012-05-31 15:55:00,61.44,61.51,61.37,61.42,412200.0,41.6496,41.697,41.6021,41.636,412200.0
2012-06-01 09:30:00,60.2,60.34,59.84,59.99,86300.0,40.809,40.9039,40.565,40.6666,86300.0
2012-06-01 09:35:00,59.97,60.02,59.83,59.9,66000.0,40.6531,40.687,40.5582,40.6056,66000.0
2012-06-01 09:40:00,59.89,59.92,59.82,59.82,59900.0,40.5989,40.6192,40.5514,40.5514,59900.0
2012-06-01 09:45:00,59.82,59.84,59.65,59.67,60700.0,40.5514,40.565,40.4362,40.4497,60700.0
2012-06-01 09:50:00,59.67,59.77,59.6,59.64,53600.0,40.4497,40.5175,40.4023,40.4294,53600.0
2012-06-01 09:55:00,59.66,59.7,59.51,59.7,46700.0,40.4429,40.4701,40.3413,40.4701,46700.0
2012-06-01 10:00:00,59.73,59.95,59.68,59.95,42000.0,40.4904,40.6395,40.4565,40.6395,42000.0
2012-06-01 10:05:00,59.91,59.91,59.7,59.85,51900.0,40.6124,40.6124,40.4701,40.5717,51900.0
2012-06-01 10:10:00,59.85,59.85,59.7,59.71,46400.0,40.5717,40.5717,40.4701,40.4768,46400.0
2012-06-01 10:15:00,59.71,59.77,59.54,59.59,44600.0,40.4768,40.5175,40.3616,40.3955,44600.0
2012-06-01 10:20:00,59.58,59.58,59.4,59.41,42100.0,40.3887,40.3887,40.2667,40.2735,42100.0
2012-06-01 10:25:00,59.42,59.45,59.37,59.44,26800.0,40.2802,40.3006,40.2464,40.2938,26800.0
2012-06-01 10:30:00,59.44,59.44,59.32,59.37,23500.0,40.2938,40.2938,40.2125,40.2464,23500.0
2012-06-01 10:35:00,59.36,59.36,59.2,59.2,50300.0,40.2396,40.2396,40.1311,40.1311,50300.0
2012-06-01 10:40:00,59.23,59.26,59.18,59.26,32500.0,40.1514,40.1718,40.1176,40.1718,32500.0
2012-06-01 10:45:00,59.25,59.28,59.19,59.24,51300.0,40.165,40.1853,40.1243,40.1582,51300.0
2012-06-01 10:50:00,59.23,59.24,59.11,59.17,46400.0,40.1514,40.1582,40.0701,40.1108,46400.0
2012-06-01 10:55:00,59.17,59.33,59.17,59.23,44300.0,40.1108,40.2192,40.1108,40.1514,44300.0
2012-06-01 11:00:00,59.23,59.25,59.12,59.22,20300.0,40.1514,40.165,40.0769,40.1447,20300.0
2012-06-01 11:05:00,59.22,59.25,59.17,59.17,34600.0,40.1447,40.165,40.1108,40.1108,34600.0
2012-06-01 11:10:00,59.17,59.22,59.14,59.21,22700.0,40.1108,40.1447,40.0904,40.1379,22700.0
2012-06-01 11:15:00,59.22,59.36,59.21,59.29,10800.0,40.1447,40.2396,40.1379,40.1921,10800.0
2012-06-01 11:20:00,59.3,59.36,59.25,59.33,11200.0,40.1989,40.2396,40.165,40.2192,11200.0
2012-06-01 11:25:00,59.33,59.36,59.27,59.31,19200.0,40.2192,40.2396,40.1786,40.2057,19200.0
2012-06-01 11:30:00,59.31,59.34,59.11,59.11,26200.0,40.2057,40.226,40.0701,40.0701,26200.0
2012-06-01 11:35:00,59.1,59.28,59.1,59.12,41200.0,40.0633,40.1853,40.0633,40.0769,41200.0
2012-06-01 11:40:00,59.11,59.11,58.96,59.02,50200.0,40.0701,40.0701,39.9684,40.0091,50200.0
2012-06-01 11:45:00,59.0,59.02,58.87,58.87,25600.0,39.9955,40.0091,39.9074,39.9074,25600.0
2012-06-01 11:50:00,58.87,58.97,58.86,58.95,42500.0,39.9074,39.9752,39.9006,39.9616,42500.0
2012-06-01 11:55:00,58.96,59.0,58.9,58.96,26900.0,39.9684,39.9955,39.9277,39.9684,26900.0
2012-06-01 12:00:00,58.95,59.03,58.88,58.9,35700.0,39.9616,40.0159,39.9142,39.9277,35700.0
2012-06-01 12:05:00,58.9,58.96,58.87,58.9,23600.0,39.9277,39.9684,39.9074,39.9277,23600.0
2012-06-01 12:10:00,58.89,59.02,58.88,58.98,27000.0,39.921,40.0091,39.9142,39.982,27000.0
2012-06-01 12:15:00,58.99,59.04,58.98,59.01,29300.0,39.9888,40.0226,39.982,40.0023,29300.0
2012-06-01 12:20:00,59.01,59.04,58.89,58.89,26600.0,40.0023,40.0226,39.921,39.921,26600.0
2012-06-01 12:25:00,58.89,58.89,58.74,58.75,30000.0,39.921,39.921,39.8193,39.8261,30000.0
2012-06-01 12:30:00,58.75,58.76,58.62,58.64,25600.0,39.8261,39.8328,39.7379,39.7515,25600.0
2012-06-01 12:35:00,58.63,58.66,58.6,58.66,25900.0,39.7447,39.765,39.7244,39.765,25900.0
2012-06-01 12:40:00,58.65,58.75,58.63,58.65,18200.0,39.7583,39.8261,39.7447,39.7583,18200.0
2012-06-01 12:45:00,58.66,58.81,58.65,58.78,13600.0,39.765,39.8667,39.7583,39.8464,13600.0
2012-06-01 12:50:00,58.77,58.8,58.74,58.78,12200.0,39.8396,39.86,39.8193,39.8464,12200.0
2012-06-01 12:55:00,58.75,58.77,58.69,58.72,17500.0,39.8261,39.8396,39.7854,39.8057,17500.0
2012-06-01 13:00:00,58.72,58.72,58.55,58.55,70500.0,39.8057,39.8057,39.6905,39.6905,70500.0
2012-06-01 13:05:00,58.55,58.6,58.55,58.55,29300.0,39.6905,39.7244,39.6905,39.6905,29300.0
2012-06-01 13:10:00,58.55,58.6,58.46,58.46,41400.0,39.6905,39.7244,39.6295,39.6295,41400.0
2012-06-01 13:15:00,58.47,58.48,58.39,58.39,28800.0,39.6363,39.643,39.582,39.582,28800.0
2012-06-01 13:20:00,58.39,58.4,58.34,58.38,32100.0,39.582,39.5888,39.5481,39.5752,32100.0
2012-06-01 13:25:00,58.38,58.48,58.3,58.3,65000.0,39.5752,39.643,39.521,39.521,65000.0
2012-06-01 13:30:00,58.32,58.34,58.12,58.13,56100.0,39.5346,39.5481,39.399,39.4058,56100.0
2012-06-01 13:35:00,58.15,58.21,58.13,58.19,37300.0,39.4193,39.46,39.4058,39.4464,37300.0
2012-06-01 13:40:00,58.17,58.42,58.15,58.42,40100.0,39.4329,39.6024,39.4193,39.6024,40100.0
2012-06-01 13:45:00,58.43,58.54,58.41,58.44,36300.0,39.6091,39.6837,39.5956,39.6159,36300.0
2012-06-01 13:50:00,58.44,58.45,58.24,58.26,28900.0,39.6159,39.6227,39.4803,39.4939,28900.0
2012-06-01 13:55:00,58.25,58.31,58.21,58.29,31900.0,39.4871,39.5278,39.46,39.5142,31900.0
2012-06-01 14:00:00,58.3,58.32,58.15,58.16,39500.0,39.521,39.5346,39.4193,39.4261,39500.0
2012-06-01 14:05:00,58.16,58.2,58.14,58.18,48000.0,39.4261,39.4532,39.4125,39.4397,48000.0
2012-06-01 14:10:00,58.17,58.18,58.12,58.13,17400.0,39.4329,39.4397,39.399,39.4058,17400.0
2012-06-01 14:15:00,58.13,58.3,58.13,58.29,36800.0,39.4058,39.521,39.4058,39.5142,36800.0
2012-06-01 14:20:00,58.29,58.43,58.28,58.42,61000.0,39.5142,39.6091,39.5075,39.6024,61000.0
2012-06-01 14:25:00,58.42,58.42,58.34,58.34,29800.0,39.6024,39.6024,39.5481,39.5481,29800.0
2012-06-01 14:30:00,58.33,58.42,58.33,58.41,46000.0,39.5413,39.6024,39.5413,39.5956,46000.0
2012-06-01 14:35:00,58.41,58.43,58.32,58.42,48500.0,39.5956,39.6091,39.5346,39.6024,48500.0
2012-06-01 14:40:00,58.42,58.43,58.34,58.38,55600.0,39.6024,39.6091,39.5481,39.5752,55600.0
2012-06-01 14:45:00,58.37,58.39,58.31,58.34,37400.0,39.5685,39.582,39.5278,39.5481,37400.0
2012-06-01 14:50:00,58.34,58.39,58.27,58.27,36400.0,39.5481,39.582,39.5007,39.5007,36400.0
2012-06-01 14:55:00,58.27,58.27,58.12,58.14,47800.0,39.5007,39.5007,39.399,39.4125,47800.0
2012-06-01 15:00:00,58.14,58.16,58.07,58.14,41700.0,39.4125,39.4261,39.3651,39.4125,41700.0
2012-06-01 15:05:00,58.14,58.23,58.08,58.23,38500.0,39.4125,39.4736,39.3719,39.4736,38500.0
2012-06-01 15:10:00,58.23,58.27,58.04,58.06,54500.0,39.4736,39.5007,39.3448,39.3583,54500.0
2012-06-01 15:15:00,58.07,58.1,57.95,57.97,52600.0,39.3651,39.3854,39.2837,39.2973,52600.0
2012-06-01 15:20:00,57.98,57.99,57.92,57.94,36500.0,39.3041,39.3109,39.2634,39.277,36500.0
2012-06-01 15:25:00,57.93,58.14,57.93,58.09,235000.0,39.2702,39.4125,39.2702,39.3787,235000.0
2012-06-01 15:30:00,58.09,58.21,58.07,58.14,132000.0,39.3787,39.46,39.3651,39.4125,132000.0
2012-06-01 15:35:00,58.14,58.15,58.07,58.07,55500.0,39.4125,39.4193,39.3651,39.3651,55500.0
2012-06-01 15:40:00,58.08,58.12,58.02,58.04,75600.0,39.3719,39.399,39.3312,39.3448,75600.0
2012-06-01 15:45:00,58.04,58.14,58.04,58.08,80700.0,39.3448,39.4125,39.3448,39.3719,80700.0
2012-06-01 15:50:00,58.09,58.15,58.08,58.1,108800.0,39.3787,39.4193,39.3719,39.3854,108800.0
2012-06-01 15:55:00,58.1,58.15,58.07,58.08,300500.0,39.3854,39.4193,39.3651,39.3719,300500.0
2012-06-04 09:30:00,58.31,58.34,58.0,58.06,44400.0,39.5278,39.5481,39.3176,39.3583,44400.0
2012-06-04 09:35:00,58.07,58.07,57.77,57.83,50500.0,39.3651,39.3651,39.1617,39.2024,50500.0
2012-06-04 09:40:00,57.83,57.88,57.69,57.82,63800.0,39.2024,39.2363,39.1075,39.1956,63800.0
2012-06-04 09:45:00,57.82,57.83,57.55,57.66,84700.0,39.1956,39.2024,39.0126,39.0872,84700.0
2012-06-04 09:50:00,57.67,57.7,57.29,57.31,128000.0,39.0939,39.1143,38.8363,38.8499,128000.0
2012-06-04 09:55:00,57.3,57.41,57.06,57.14,114300.0,38.8431,38.9177,38.6804,38.7347,114300.0
2012-06-04 10:00:00,57.13,57.25,57.08,57.09,85400.0,38.7279,38.8092,38.694,38.7008,85400.0
2012-06-04 10:05:00,57.08,57.08,56.8,57.02,114700.0,38.694,38.694,38.5042,38.6533,114700.0
2012-06-04 10:10:00,57.02,57.09,56.92,57.03,52200.0,38.6533,38.7008,38.5855,38.6601,52200.0
2012-06-04 10:15:00,57.05,57.13,56.98,57.11,50100.0,38.6736,38.7279,38.6262,38.7143,50100.0
2012-06-04 10:20:00,57.1,57.2,57.08,57.2,42900.0,38.7075,38.7753,38.694,38.7753,42900.0
2012-06-04 10:25:00,57.2,57.31,57.2,57.21,32300.0,38.7753,38.8499,38.7753,38.7821,32300.0
2012-06-04 10:30:00,57.21,57.24,57.1,57.11,48600.0,38.7821,38.8024,38.7075,38.7143,48600.0
2012-06-04 10:35:00,57.1,57.19,57.07,57.1,21400.0,38.7075,38.7686,38.6872,38.7075,21400.0
2012-06-04 10:40:00,57.11,57.29,57.11,57.17,35100.0,38.7143,38.8363,38.7143,38.755,35100.0
2012-06-04 10:45:00,57.16,57.2,57.14,57.19,21700.0,38.7482,38.7753,38.7347,38.7686,21700.0
2012-06-04 10:50:00,57.17,57.22,57.16,57.2,32200.0,38.755,38.7889,38.7482,38.7753,32200.0
2012-06-04 10:55:00,57.2,57.26,57.18,57.22,58000.0,38.7753,38.816,38.7618,38.7889,58000.0
2012-06-04 11:00:00,57.22,57.26,57.21,57.25,56200.0,38.7889,38.816,38.7821,38.8092,56200.0
2012-06-04 11:05:00,57.25,57.25,57.11,57.13,115400.0,38.8092,38.8092,38.7143,38.7279,115400.0
2012-06-04 11:10:00,57.13,57.18,56.97,56.98,64700.0,38.7279,38.7618,38.6194,38.6262,64700.0
2012-06-04 11:15:00,56.99,57.01,56.89,56.92,45200.0,38.633,38.6465,38.5652,38.5855,45200.0
2012-06-04 11:20:00,56.93,57.04,56.91,57.04,35600.0,38.5923,38.6669,38.5787,38.6669,35600.0
2012-06-04 11:25:00,57.02,57.05,56.93,56.93,33400.0,38.6533,38.6736,38.5923,38.5923,33400.0
2012-06-04 11:30:00,56.94,56.98,56.9,56.91,57900.0,38.5991,38.6262,38.572,38.5787,57900.0
2012-06-04 11:35:00,56.91,56.91,56.82,56.89,30200.0,38.5787,38.5787,38.5177,38.5652,30200.0
2012-06-04 11:40:00,56.88,56.93,56.87,56.9,20000.0,38.5584,38.5923,38.5516,38.572,20000.0
2012-06-04 11:45:00,56.9,56.98,56.9,56.95,29300.0,38.572,38.6262,38.572,38.6059,29300.0
2012-06-04 11:50:00,56.95,56.98,56.93,56.95,24100.0,38.6059,38.6262,38.5923,38.6059,24100.0
2012-06-04 11:55:00,56.95,57.05,56.95,57.04,28900.0,38.6059,38.6736,38.6059,38.6669,28900.0
2012-06-04 12:00:00,57.02,57.06,56.99,57.0,43600.0,38.6533,38.6804,38.633,38.6398,43600.0
2012-06-04 12:05:00,57.0,57.03,56.93,56.95,25600.0,38.6398,38.6601,38.5923,38.6059,25600.0
2012-06-04 12:10:00,56.94,56.94,56.72,56.74,64100.0,38.5991,38.5991,38.4499,38.4635,64100.0
2012-06-04 12:15:00,56.75,56.78,56.69,56.73,34100.0,38.4703,38.4906,38.4296,38.4567,34100.0
2012-06-04 12:20:00,56.73,56.75,56.63,56.64,35600.0,38.4567,38.4703,38.3889,38.3957,35600.0
2012-06-04 12:25:00,56.64,56.67,56.5,56.52,75900.0,38.3957,38.416,38.3008,38.3144,75900.0
2012-06-04 12:30:00,56.53,56.59,56.5,56.59,31700.0,38.3211,38.3618,38.3008,38.3618,31700.0
2012-06-04 12:35:00,56.58,56.63,56.56,56.62,30600.0,38.355,38.3889,38.3415,38.3822,30600.0
2012-06-04 12:40:00,56.63,56.66,56.6,56.6,17400.0,38.3889,38.4093,38.3686,38.3686,17400.0
2012-06-04 12:45:00,56.6,56.64,56.56,56.6,29400.0,38.3686,38.3957,38.3415,38.3686,29400.0
2012-06-04 12:50:00,56.59,56.62,56.58,56.58,21100.0,38.3618,38.3822,38.355,38.355,21100.0
2012-06-04 12:55:00,56.59,56.63,56.58,56.62,23200.0,38.3618,38.3889,38.355,38.3822,23200.0
2012-06-04 13:00:00,56.62,56.76,56.62,56.73,27300.0,38.3822,38.4771,38.3822,38.4567,27300.0
2012-06-04 13:05:00,56.75,56.76,56.66,56.67,20900.0,38.4703,38.4771,38.4093,38.416,20900.0
2012-06-04 13:10:00,56.67,56.72,56.65,56.7,15900.0,38.416,38.4499,38.4025,38.4364,15900.0
2012-06-04 13:15:00,56.7,56.76,56.6,56.61,41300.0,38.4364,38.4771,38.3686,38.3754,41300.0
2012-06-04 13:20:00,56.6,56.62,56.57,56.59,20300.0,38.3686,38.3822,38.3483,38.3618,20300.0
2012-06-04 13:25:00,56.58,56.6,56.54,56.59,22300.0,38.355,38.3686,38.3279,38.3618,22300.0
2012-06-04 13:30:00,56.59,56.59,56.55,56.56,38900.0,38.3618,38.3618,38.3347,38.3415,38900.0
2012-06-04 13:35:00,56.56,56.65,56.52,56.62,38800.0,38.3415,38.4025,38.3144,38.3822,38800.0
2012-06-04 13:40:00,56.62,56.7,56.61,56.7,28200.0,38.3822,38.4364,38.3754,38.4364,28200.0
2012-06-04 13:45:00,56.7,56.74,56.66,56.67,34200.0,38.4364,38.4635,38.4093,38.416,34200.0
2012-06-04 13:50:00,56.67,56.75,56.64,56.67,20700.0,38.416,38.4703,38.3957,38.416,20700.0
2012-06-04 13:55:00,56.65,56.7,56.61,56.69,16200.0,38.4025,38.4364,38.3754,38.4296,16200.0
2012-06-04 14:00:00,56.69,56.76,56.61,56.75,31100.0,38.4296,38.4771,38.3754,38.4703,31100.0
2012-06-04 14:05:00,56.76,56.76,56.69,56.7,32800.0,38.4771,38.4771,38.4296,38.4364,32800.0
2012-06-04 14:10:00,56.7,56.77,56.7,56.75,31800.0,38.4364,38.4838,38.4364,38.4703,31800.0
2012-06-04 14:15:00,56.75,56.83,56.73,56.82,32500.0,38.4703,38.5245,38.4567,38.5177,32500.0
2012-06-04 14:20:00,56.82,56.92,56.81,56.92,42300.0,38.5177,38.5855,38.511,38.5855,42300.0
2012-06-04 14:25:00,56.91,57.01,56.88,56.96,37500.0,38.5787,38.6465,38.5584,38.6126,37500.0
2012-06-04 14:30:00,56.95,57.02,56.84,57.02,62800.0,38.6059,38.6533,38.5313,38.6533,62800.0
2012-06-04 14:35:00,57.02,57.15,57.02,57.11,48700.0,38.6533,38.7414,38.6533,38.7143,48700.0
2012-06-04 14:40:00,57.11,57.12,57.04,57.09,42500.0,38.7143,38.7211,38.6669,38.7008,42500.0
2012-06-04 14:45:00,57.08,57.1,56.96,56.96,27300.0,38.694,38.7075,38.6126,38.6126,27300.0
2012-06-04 14:50:00,56.96,57.05,56.88,57.03,35300.0,38.6126,38.6736,38.5584,38.6601,35300.0
2012-06-04 14:55:00,57.04,57.06,56.91,56.96,82900.0,38.6669,38.6804,38.5787,38.6126,82900.0
2012-06-04 15:00:00,56.97,57.01,56.93,56.98,80000.0,38.6194,38.6465,38.5923,38.6262,80000.0
2012-06-04 15:05:00,56.99,57.06,56.98,57.01,76900.0,38.633,38.6804,38.6262,38.6465,76900.0
2012-06-04 15:10:00,57.01,57.01,56.89,56.93,32100.0,38.6465,38.6465,38.5652,38.5923,32100.0
2012-06-04 15:15:00,56.93,56.93,56.79,56.91,29200.0,38.5923,38.5923,38.4974,38.5787,29200.0
2012-06-04 15:20:00,56.9,56.9,56.82,56.85,27500.0,38.572,38.572,38.5177,38.5381,27500.0
2012-06-04 15:25:00,56.84,56.98,56.78,56.92,39700.0,38.5313,38.6262,38.4906,38.5855,39700.0
2012-06-04 15:30:00,56.92,56.92,56.7,56.7,97300.0,38.5855,38.5855,38.4364,38.4364,97300.0
2012-06-04 15:35:00,56.7,56.77,56.63,56.7,86600.0,38.4364,38.4838,38.3889,38.4364,86600.0
2012-06-04 15:40:00,56.71,56.84,56.7,56.84,51500.0,38.4432,38.5313,38.4364,38.5313,51500.0
2012-06-04 15:45:00,56.84,56.92,56.84,56.88,43500.0,38.5313,38.5855,38.5313,38.5584,43500.0
2012-06-04 15:50:00,56.88,56.95,56.86,56.86,78000.0,38.5584,38.6059,38.5448,38.5448,78000.0
2012-06-04 15:55:00,56.86,56.91,56.81,56.83,240100.0,38.5448,38.5787,38.511,38.5245,240100.0
2012-06-05 09:30:00,56.61,57.03,56.56,57.02,36700.0,38.3754,38.6601,38.3415,38.6533,36700.0
2012-06-05 09:35:00,57.03,57.38,57.02,57.28,37600.0,38.6601,38.8973,38.6533,38.8296,37600.0
2012-06-05 09:40:00,57.25,57.34,57.14,57.25,34500.0,38.8092,38.8702,38.7347,38.8092,34500.0
2012-06-05 09:45:00,57.24,57.54,57.22,57.5,29200.0,38.8024,39.0058,38.7889,38.9787,29200.0
2012-06-05 09:50:00,57.5,57.52,57.41,57.51,39200.0,38.9787,38.9923,38.9177,38.9855,39200.0
2012-06-05 09:55:00,57.53,57.72,57.46,57.71,25800.0,38.999,39.1278,38.9516,39.1211,25800.0
2012-06-05 10:00:00,57.74,57.92,57.72,57.76,29900.0,39.1414,39.2634,39.1278,39.1549,29900.0
2012-06-05 10:05:00,57.75,57.98,57.71,57.83,48200.0,39.1482,39.3041,39.1211,39.2024,48200.0
2012-06-05 10:10:00,57.8,57.86,57.73,57.78,30800.0,39.1821,39.2227,39.1346,39.1685,30800.0
2012-06-05 10:15:00,57.77,57.83,57.55,57.56,76000.0,39.1617,39.2024,39.0126,39.0194,76000.0
2012-06-05 10:20:00,57.58,57.68,57.55,57.61,25000.0,39.0329,39.1007,39.0126,39.0533,25000.0
2012-06-05 10:25:00,57.6,57.63,57.49,57.59,59700.0,39.0465,39.0668,38.9719,39.0397,59700.0
2012-06-05 10:30:00,57.6,57.61,57.45,57.49,54700.0,39.0465,39.0533,38.9448,38.9719,54700.0
2012-06-05 10:35:00,57.49,57.5,57.43,57.47,16400.0,38.9719,38.9787,38.9312,38.9584,16400.0
2012-06-05 10:40:00,57.47,57.47,57.3,57.35,64900.0,38.9584,38.9584,38.8431,38.877,64900.0
2012-06-05 10:45:00,57.38,57.38,57.26,57.33,58800.0,38.8973,38.8973,38.816,38.8635,58800.0
2012-06-05 10:50:00,57.32,57.41,57.27,57.39,17500.0,38.8567,38.9177,38.8228,38.9041,17500.0
2012-06-05 10:55:00,57.4,57.43,57.28,57.43,46800.0,38.9109,38.9312,38.8296,38.9312,46800.0
2012-06-05 11:00:00,57.44,57.49,57.41,57.42,24700.0,38.938,38.9719,38.9177,38.9245,24700.0
2012-06-05 11:05:00,57.42,57.5,57.41,57.49,19500.0,38.9245,38.9787,38.9177,38.9719,19500.0
2012-06-05 11:10:00,57.5,57.56,57.48,57.52,36700.0,38.9787,39.0194,38.9651,38.9923,36700.0
2012-06-05 11:15:00,57.52,57.54,57.43,57.53,17600.0,38.9923,39.0058,38.9312,38.999,17600.0
2012-06-05 11:20:00,57.52,57.57,57.48,57.49,40300.0,38.9923,39.0261,38.9651,38.9719,40300.0
2012-06-05 11:25:00,57.49,57.53,57.47,57.48,12800.0,38.9719,38.999,38.9584,38.9651,12800.0
2012-06-05 11:30:00,57.48,57.58,57.48,57.49,16000.0,38.9651,39.0329,38.9651,38.9719,16000.0
2012-06-05 11:35:00,57.49,57.54,57.34,57.36,22700.0,38.9719,39.0058,38.8702,38.8838,22700.0
2012-06-05 11:40:00,57.36,57.38,57.25,57.26,23300.0,38.8838,38.8973,38.8092,38.816,23300.0
2012-06-05 11:45:00,57.25,57.29,57.22,57.24,25500.0,38.8092,38.8363,38.7889,38.8024,25500.0
2012-06-05 11:50:00,57.24,57.28,57.19,57.21,237300.0,38.8024,38.8296,38.7686,38.7821,237300.0
2012-06-05 11:55:00,57.22,57.25,57.19,57.24,10900.0,38.7889,38.8092,38.7686,38.8024,10900.0
2012-06-05 12:00:00,57.24,57.35,57.23,57.26,10300.0,38.8024,38.877,38.7957,38.816,10300.0
2012-06-05 12:05:00,57.27,57.37,57.27,57.36,19200.0,38.8228,38.8906,38.8228,38.8838,19200.0
2012-06-05 12:10:00,57.35,57.38,57.3,57.31,12500.0,38.877,38.8973,38.8431,38.8499,12500.0
2012-06-05 12:15:00,57.31,57.32,57.21,57.29,26800.0,38.8499,38.8567,38.7821,38.8363,26800.0
2012-06-05 12:20:00,57.28,57.34,57.2,57.27,20800.0,38.8296,38.8702,38.7753,38.8228,20800.0
2012-06-05 12:25:00,57.29,57.33,57.25,57.31,21500.0,38.8363,38.8635,38.8092,38.8499,21500.0
2012-06-05 12:30:00,57.32,57.56,57.3,57.55,61400.0,38.8567,39.0194,38.8431,39.0126,61400.0
2012-06-05 12:35:00,57.54,57.54,57.45,57.49,12400.0,39.0058,39.0058,38.9448,38.9719,12400.0
2012-06-05 12:40:00,57.49,57.49,57.42,57.43,9300.0,38.9719,38.9719,38.9245,38.9312,9300.0
2012-06-05 12:45:00,57.44,57.47,57.34,57.36,8300.0,38.938,38.9584,38.8702,38.8838,8300.0
2012-06-05 12:50:00,57.37,57.46,57.35,57.35,17700.0,38.8906,38.9516,38.877,38.877,17700.0
2012-06-05 12:55:00,57.33,57.43,57.32,57.32,11500.0,38.8635,38.9312,38.8567,38.8567,11500.0
2012-06-05 13:00:00,57.31,57.34,57.27,57.34,9700.0,38.8499,38.8702,38.8228,38.8702,9700.0
2012-06-05 13:05:00,57.34,57.34,57.3,57.32,9800.0,38.8702,38.8702,38.8431,38.8567,9800.0
2012-06-05 13:10:00,57.3,57.33,57.3,57.3,6200.0,38.8431,38.8635,38.8431,38.8431,6200.0
2012-06-05 13:15:00,57.31,57.31,57.21,57.22,17500.0,38.8499,38.8499,38.7821,38.7889,17500.0
2012-06-05 13:20:00,57.22,57.39,57.22,57.35,33900.0,38.7889,38.9041,38.7889,38.877,33900.0
2012-06-05 13:25:00,57.34,57.35,57.28,57.33,6900.0,38.8702,38.877,38.8296,38.8635,6900.0
2012-06-05 13:30:00,57.3,57.37,57.28,57.31,33300.0,38.8431,38.8906,38.8296,38.8499,33300.0
2012-06-05 13:35:00,57.3,57.4,57.3,57.36,21700.0,38.8431,38.9109,38.8431,38.8838,21700.0
2012-06-05 13:40:00,57.36,57.45,57.35,57.42,10500.0,38.8838,38.9448,38.877,38.9245,10500.0
2012-06-05 13:45:00,57.41,57.47,57.41,57.45,20700.0,38.9177,38.9584,38.9177,38.9448,20700.0
2012-06-05 13:50:00,57.46,57.53,57.43,57.52,29500.0,38.9516,38.999,38.9312,38.9923,29500.0
2012-06-05 13:55:00,57.51,57.52,57.48,57.5,19700.0,38.9855,38.9923,38.9651,38.9787,19700.0
2012-06-05 14:00:00,57.5,57.5,57.4,57.42,9000.0,38.9787,38.9787,38.9109,38.9245,9000.0
2012-06-05 14:05:00,57.42,57.5,57.41,57.43,21400.0,38.9245,38.9787,38.9177,38.9312,21400.0
2012-06-05 14:10:00,57.42,57.44,57.38,57.4,18100.0,38.9245,38.938,38.8973,38.9109,18100.0
2012-06-05 14:15:00,57.41,57.46,57.37,57.46,27000.0,38.9177,38.9516,38.8906,38.9516,27000.0
2012-06-05 14:20:00,57.46,57.47,57.4,57.45,25700.0,38.9516,38.9584,38.9109,38.9448,25700.0
2012-06-05 14:25:00,57.45,57.46,57.36,57.4,15800.0,38.9448,38.9516,38.8838,38.9109,15800.0
2012-06-05 14:30:00,57.39,57.39,57.34,57.37,11200.0,38.9041,38.9041,38.8702,38.8906,11200.0
2012-06-05 14:35:00,57.38,57.38,57.28,57.29,15200.0,38.8973,38.8973,38.8296,38.8363,15200.0
2012-06-05 14:40:00,57.28,57.35,57.27,57.33,25200.0,38.8296,38.877,38.8228,38.8635,25200.0
2012-06-05 14:45:00,57.34,57.35,57.3,57.33,19800.0,38.8702,38.877,38.8431,38.8635,19800.0
2012-06-05 14:50:00,57.32,57.37,57.3,57.36,15800.0,38.8567,38.8906,38.8431,38.8838,15800.0
2012-06-05 14:55:00,57.36,57.39,57.33,57.39,23000.0,38.8838,38.9041,38.8635,38.9041,23000.0
2012-06-05 15:00:00,57.38,57.47,57.37,57.41,22800.0,38.8973,38.9584,38.8906,38.9177,22800.0
2012-06-05 15:05:00,57.39,57.42,57.3,57.3,27600.0,38.9041,38.9245,38.8431,38.8431,27600.0
2012-06-05 15:10:00,57.3,57.33,57.25,57.27,53300.0,38.8431,38.8635,38.8092,38.8228,53300.0
2012-06-05 15:15:00,57.27,57.27,57.22,57.26,49200.0,38.8228,38.8228,38.7889,38.816,49200.0
2012-06-05 15:20:00,57.26,57.27,57.23,57.26,55100.0,38.816,38.8228,38.7957,38.816,55100.0
2012-06-05 15:25:00,57.26,57.26,57.19,57.21,64700.0,38.816,38.816,38.7686,38.7821,64700.0
2012-06-05 15:30:00,57.21,57.33,57.2,57.33,47500.0,38.7821,38.8635,38.7753,38.8635,47500.0
2012-06-05 15:35:00,57.33,57.39,57.28,57.33,32000.0,38.8635,38.9041,38.8296,38.8635,32000.0
2012-06-05 15:40:00,57.34,57.36,57.27,57.28,56700.0,38.8702,38.8838,38.8228,38.8296,56700.0
2012-06-05 15:45:00,57.28,57.3,57.23,57.24,65800.0,38.8296,38.8431,38.7957,38.8024,65800.0
2012-06-05 15:50:00,57.24,57.29,57.22,57.26,181100.0,38.8024,38.8363,38.7889,38.816,181100.0
2012-06-05 15:55:00,57.25,57.29,57.18,57.28,208600.0,38.8092,38.8363,38.7618,38.8296,208600.0
2012-06-06 09:30:00,57.91,58.06,57.68,57.68,82200.0,39.2566,39.3583,39.1007,39.1007,82200.0
2012-06-06 09:35:00,57.65,57.73,57.36,57.55,73500.0,39.0804,39.1346,38.8838,39.0126,73500.0
2012-06-06 09:40:00,57.53,57.74,57.53,57.66,53200.0,38.999,39.1414,38.999,39.0872,53200.0
2012-06-06 09:45:00,57.67,57.74,57.59,57.62,49600.0,39.0939,39.1414,39.0397,39.06,49600.0
2012-06-06 09:50:00,57.64,57.64,57.51,57.53,44800.0,39.0736,39.0736,38.9855,38.999,44800.0
2012-06-06 09:55:00,57.53,57.59,57.44,57.45,50800.0,38.999,39.0397,38.938,38.9448,50800.0
2012-06-06 10:00:00,57.46,57.6,57.46,57.54,71900.0,38.9516,39.0465,38.9516,39.0058,71900.0
2012-06-06 10:05:00,57.54,57.68,57.54,57.64,36100.0,39.0058,39.1007,39.0058,39.0736,36100.0
2012-06-06 10:10:00,57.64,57.72,57.51,57.7,75700.0,39.0736,39.1278,38.9855,39.1143,75700.0
2012-06-06 10:15:00,57.68,57.77,57.57,57.59,60100.0,39.1007,39.1617,39.0261,39.0397,60100.0
2012-06-06 10:20:00,57.59,57.6,57.52,57.59,31700.0,39.0397,39.0465,38.9923,39.0397,31700.0
2012-06-06 10:25:00,57.59,57.76,57.59,57.67,58800.0,39.0397,39.1549,39.0397,39.0939,58800.0
2012-06-06 10:30:00,57.67,57.87,57.65,57.87,57400.0,39.0939,39.2295,39.0804,39.2295,57400.0
2012-06-06 10:35:00,57.85,57.98,57.85,57.91,68700.0,39.216,39.3041,39.216,39.2566,68700.0
2012-06-06 10:40:00,57.9,57.95,57.86,57.93,44200.0,39.2499,39.2837,39.2227,39.2702,44200.0
2012-06-06 10:45:00,57.93,57.96,57.86,57.96,45300.0,39.2702,39.2905,39.2227,39.2905,45300.0
2012-06-06 10:50:00,57.97,57.97,57.81,57.84,15300.0,39.2973,39.2973,39.1888,39.2092,15300.0
2012-06-06 10:55:00,57.84,57.9,57.79,57.88,27200.0,39.2092,39.2499,39.1753,39.2363,27200.0
2012-06-06 11:00:00,57.9,57.94,57.86,57.89,26400.0,39.2499,39.277,39.2227,39.2431,26400.0
2012-06-06 11:05:00,57.89,58.03,57.89,58.02,29700.0,39.2431,39.338,39.2431,39.3312,29700.0
2012-06-06 11:10:00,58.03,58.21,58.03,58.21,44500.0,39.338,39.46,39.338,39.46,44500.0
2012-06-06 11:15:00,58.21,58.3,58.15,58.27,43400.0,39.46,39.521,39.4193,39.5007,43400.0
2012-06-06 11:20:00,58.27,58.3,58.23,58.24,24800.0,39.5007,39.521,39.4736,39.4803,24800.0
2012-06-06 11:25:00,58.24,58.35,58.24,58.35,30600.0,39.4803,39.5549,39.4803,39.5549,30600.0
2012-06-06 11:30:00,58.36,58.36,58.16,58.21,34600.0,39.5617,39.5617,39.4261,39.46,34600.0
2012-06-06 11:35:00,58.2,58.24,58.14,58.16,31000.0,39.4532,39.4803,39.4125,39.4261,31000.0
2012-06-06 11:40:00,58.16,58.18,58.1,58.12,32000.0,39.4261,39.4397,39.3854,39.399,32000.0
2012-06-06 11:45:00,58.13,58.19,58.11,58.17,67400.0,39.4058,39.4464,39.3922,39.4329,67400.0
2012-06-06 11:50:00,58.19,58.25,58.16,58.17,29000.0,39.4464,39.4871,39.4261,39.4329,29000.0
2012-06-06 11:55:00,58.17,58.17,58.04,58.1,16700.0,39.4329,39.4329,39.3448,39.3854,16700.0
2012-06-06 12:00:00,58.1,58.24,58.1,58.24,17800.0,39.3854,39.4803,39.3854,39.4803,17800.0
2012-06-06 12:05:00,58.23,58.24,58.15,58.16,38000.0,39.4736,39.4803,39.4193,39.4261,38000.0
2012-06-06 12:10:00,58.15,58.18,58.13,58.14,32900.0,39.4193,39.4397,39.4058,39.4125,32900.0
2012-06-06 12:15:00,58.13,58.14,58.12,58.13,8400.0,39.4058,39.4125,39.399,39.4058,8400.0
2012-06-06 12:20:00,58.14,58.2,58.11,58.12,23000.0,39.4125,39.4532,39.3922,39.399,23000.0
2012-06-06 12:25:00,58.1,58.14,58.07,58.14,10300.0,39.3854,39.4125,39.3651,39.4125,10300.0
2012-06-06 12:30:00,58.14,58.15,58.11,58.15,9700.0,39.4125,39.4193,39.3922,39.4193,9700.0
2012-06-06 12:35:00,58.15,58.22,58.12,58.21,18900.0,39.4193,39.4668,39.399,39.46,18900.0
2012-06-06 12:40:00,58.19,58.26,58.19,58.22,8300.0,39.4464,39.4939,39.4464,39.4668,8300.0
2012-06-06 12:45:00,58.25,58.29,58.22,58.27,7000.0,39.4871,39.5142,39.4668,39.5007,7000.0
2012-06-06 12:50:00,58.27,58.31,58.24,58.3,21100.0,39.5007,39.5278,39.4803,39.521,21100.0
2012-06-06 12:55:00,58.3,58.32,58.26,58.26,10900.0,39.521,39.5346,39.4939,39.4939,10900.0
2012-06-06 13:00:00,58.27,58.3,58.27,58.29,6500.0,39.5007,39.521,39.5007,39.5142,6500.0
2012-06-06 13:05:00,58.28,58.32,58.28,58.3,11400.0,39.5075,39.5346,39.5075,39.521,11400.0
2012-06-06 13:10:00,58.28,58.28,58.24,58.25,11300.0,39.5075,39.5075,39.4803,39.4871,11300.0
2012-06-06 13:15:00,58.25,58.25,58.18,58.25,18600.0,39.4871,39.4871,39.4397,39.4871,18600.0
2012-06-06 13:20:00,58.25,58.28,58.21,58.26,38800.0,39.4871,39.5075,39.46,39.4939,38800.0
2012-06-06 13:25:00,58.25,58.33,58.24,58.33,24100.0,39.4871,39.5413,39.4803,39.5413,24100.0
2012-06-06 13:30:00,58.33,58.36,58.28,58.35,19400.0,39.5413,39.5617,39.5075,39.5549,19400.0
2012-06-06 13:35:00,58.34,58.34,58.27,58.28,14200.0,39.5481,39.5481,39.5007,39.5075,14200.0
2012-06-06 13:40:00,58.28,58.28,58.23,58.25,26700.0,39.5075,39.5075,39.4736,39.4871,26700.0
2012-06-06 13:45:00,58.24,58.3,58.23,58.29,35500.0,39.4803,39.521,39.4736,39.5142,35500.0
2012-06-06 13:50:00,58.3,58.3,58.25,58.26,18600.0,39.521,39.521,39.4871,39.4939,18600.0
2012-06-06 13:55:00,58.27,58.32,58.26,58.28,10500.0,39.5007,39.5346,39.4939,39.5075,10500.0
2012-06-06 14:00:00,58.29,58.38,58.29,58.32,43500.0,39.5142,39.5752,39.5142,39.5346,43500.0
2012-06-06 14:05:00,58.31,58.35,58.25,58.27,18300.0,39.5278,39.5549,39.4871,39.5007,18300.0
2012-06-06 14:10:00,58.26,58.32,58.23,58.3,40800.0,39.4939,39.5346,39.4736,39.521,40800.0
2012-06-06 14:15:00,58.29,58.32,58.27,58.28,117300.0,39.5142,39.5346,39.5007,39.5075,117300.0
2012-06-06 14:20:00,58.28,58.3,58.23,58.26,23100.0,39.5075,39.521,39.4736,39.4939,23100.0
2012-06-06 14:25:00,58.25,58.34,58.22,58.32,29100.0,39.4871,39.5481,39.4668,39.5346,29100.0
2012-06-06 14:30:00,58.31,58.43,58.3,58.42,40400.0,39.5278,39.6091,39.521,39.6024,40400.0
2012-06-06 14:35:00,58.42,58.47,58.4,58.41,36200.0,39.6024,39.6363,39.5888,39.5956,36200.0
2012-06-06 14:40:00,58.41,58.47,58.41,58.47,15900.0,39.5956,39.6363,39.5956,39.6363,15900.0
2012-06-06 14:45:00,58.47,58.5,58.45,58.5,22200.0,39.6363,39.6566,39.6227,39.6566,22200.0
2012-06-06 14:50:00,58.5,58.5,58.34,58.36,46600.0,39.6566,39.6566,39.5481,39.5617,46600.0
2012-06-06 14:55:00,58.37,58.46,58.36,58.4,25300.0,39.5685,39.6295,39.5617,39.5888,25300.0
2012-06-06 15:00:00,58.41,58.49,58.4,58.47,17300.0,39.5956,39.6498,39.5888,39.6363,17300.0
2012-06-06 15:05:00,58.48,58.51,58.44,58.5,27900.0,39.643,39.6634,39.6159,39.6566,27900.0
2012-06-06 15:10:00,58.51,58.52,58.46,58.47,52200.0,39.6634,39.6701,39.6295,39.6363,52200.0
2012-06-06 15:15:00,58.48,58.49,58.4,58.45,54200.0,39.643,39.6498,39.5888,39.6227,54200.0
2012-06-06 15:20:00,58.45,58.49,58.4,58.43,37000.0,39.6227,39.6498,39.5888,39.6091,37000.0
2012-06-06 15:25:00,58.42,58.46,58.4,58.44,53400.0,39.6024,39.6295,39.5888,39.6159,53400.0
2012-06-06 15:30:00,58.45,58.47,58.37,58.39,46500.0,39.6227,39.6363,39.5685,39.582,46500.0
2012-06-06 15:35:00,58.4,58.43,58.33,58.34,40300.0,39.5888,39.6091,39.5413,39.5481,40300.0
2012-06-06 15:40:00,58.34,58.44,58.34,58.42,32700.0,39.5481,39.6159,39.5481,39.6024,32700.0
2012-06-06 15:45:00,58.42,58.6,58.41,58.5,74000.0,39.6024,39.7244,39.5956,39.6566,74000.0
2012-06-06 15:50:00,58.51,58.54,58.45,58.53,110100.0,39.6634,39.6837,39.6227,39.6769,110100.0
2012-06-06 15:55:00,58.54,58.7,58.49,58.7,289000.0,39.6837,39.7922,39.6498,39.7922,289000.0
2012-06-07 09:30:00,59.22,59.64,59.05,59.14,86900.0,40.1447,40.4294,40.0294,40.0904,86900.0
2012-06-07 09:35:00,59.11,59.32,59.06,59.3,63600.0,40.0701,40.2125,40.0362,40.1989,63600.0
2012-06-07 09:40:00,59.3,59.39,58.95,59.12,87000.0,40.1989,40.2599,39.9616,40.0769,87000.0
2012-06-07 09:45:00,59.16,59.2,59.05,59.2,44100.0,40.104,40.1311,40.0294,40.1311,44100.0
2012-06-07 09:50:00,59.21,59.49,59.19,59.46,41100.0,40.1379,40.3277,40.1243,40.3074,41100.0
2012-06-07 09:55:00,59.46,59.54,59.42,59.5,88900.0,40.3074,40.3616,40.2802,40.3345,88900.0
2012-06-07 10:00:00,59.5,59.54,58.89,58.93,106100.0,40.3345,40.3616,39.921,39.9481,106100.0
2012-06-07 10:05:00,58.93,59.09,58.66,58.67,69800.0,39.9481,40.0565,39.765,39.7718,69800.0
2012-06-07 10:10:00,58.68,58.97,58.6,58.97,51300.0,39.7786,39.9752,39.7244,39.9752,51300.0
2012-06-07 10:15:00,58.95,58.98,58.7,58.7,33300.0,39.9616,39.982,39.7922,39.7922,33300.0
2012-06-07 10:20:00,58.69,58.87,58.68,58.84,56000.0,39.7854,39.9074,39.7786,39.8871,56000.0
2012-06-07 10:25:00,58.83,59.13,58.83,59.06,33500.0,39.8803,40.0837,39.8803,40.0362,33500.0
2012-06-07 10:30:00,59.05,59.16,58.99,59.0,26700.0,40.0294,40.104,39.9888,39.9955,26700.0
2012-06-07 10:35:00,59.0,59.06,58.92,58.92,35100.0,39.9955,40.0362,39.9413,39.9413,35100.0
2012-06-07 10:40:00,58.92,59.03,58.89,58.91,42100.0,39.9413,40.0159,39.921,39.9345,42100.0
2012-06-07 10:45:00,58.9,58.95,58.63,58.73,44700.0,39.9277,39.9616,39.7447,39.8125,44700.0
2012-06-07 10:50:00,58.73,58.79,58.65,58.76,18600.0,39.8125,39.8532,39.7583,39.8328,18600.0
2012-06-07 10:55:00,58.76,58.81,58.71,58.79,17100.0,39.8328,39.8667,39.7989,39.8532,17100.0
2012-06-07 11:00:00,58.8,58.88,58.7,58.84,17300.0,39.86,39.9142,39.7922,39.8871,17300.0
2012-06-07 11:05:00,58.84,58.89,58.76,58.81,22300.0,39.8871,39.921,39.8328,39.8667,22300.0
2012-06-07 11:10:00,58.81,58.83,58.72,58.78,20100.0,39.8667,39.8803,39.8057,39.8464,20100.0
2012-06-07 11:15:00,58.78,58.84,58.73,58.76,20300.0,39.8464,39.8871,39.8125,39.8328,20300.0
2012-06-07 11:20:00,58.77,58.9,58.77,58.88,15600.0,39.8396,39.9277,39.8396,39.9142,15600.0
2012-06-07 11:25:00,58.88,58.89,58.79,58.82,16900.0,39.9142,39.921,39.8532,39.8735,16900.0
2012-06-07 11:30:00,58.83,58.85,58.79,58.82,15500.0,39.8803,39.8938,39.8532,39.8735,15500.0
2012-06-07 11:35:00,58.8,58.96,58.79,58.91,19400.0,39.86,39.9684,39.8532,39.9345,19400.0
2012-06-07 11:40:00,58.91,59.01,58.91,59.01,29500.0,39.9345,40.0023,39.9345,40.0023,29500.0
2012-06-07 11:45:00,58.99,59.02,58.94,58.95,22500.0,39.9888,40.0091,39.9549,39.9616,22500.0
2012-06-07 11:50:00,58.94,59.01,58.94,58.95,27000.0,39.9549,40.0023,39.9549,39.9616,27000.0
2012-06-07 11:55:00,58.95,58.99,58.92,58.92,24400.0,39.9616,39.9888,39.9413,39.9413,24400.0
2012-06-07 12:00:00,58.92,58.92,58.85,58.89,17800.0,39.9413,39.9413,39.8938,39.921,17800.0
2012-06-07 12:05:00,58.9,58.93,58.83,58.86,13400.0,39.9277,39.9481,39.8803,39.9006,13400.0
2012-06-07 12:10:00,58.86,58.95,58.83,58.95,12100.0,39.9006,39.9616,39.8803,39.9616,12100.0
2012-06-07 12:15:00,58.97,59.07,58.86,58.92,40900.0,39.9752,40.043,39.9006,39.9413,40900.0
2012-06-07 12:20:00,58.92,58.99,58.9,58.93,19000.0,39.9413,39.9888,39.9277,39.9481,19000.0
2012-06-07 12:25:00,58.93,59.03,58.91,59.03,13700.0,39.9481,40.0159,39.9345,40.0159,13700.0
2012-06-07 12:30:00,59.03,59.03,58.93,58.98,15100.0,40.0159,40.0159,39.9481,39.982,15100.0
2012-06-07 12:35:00,59.0,59.03,58.97,59.01,8800.0,39.9955,40.0159,39.9752,40.0023,8800.0
2012-06-07 12:40:00,59.03,59.07,58.94,58.98,25800.0,40.0159,40.043,39.9549,39.982,25800.0
2012-06-07 12:45:00,58.98,59.03,58.95,59.01,12200.0,39.982,40.0159,39.9616,40.0023,12200.0
2012-06-07 12:50:00,59.0,59.05,58.96,58.97,16300.0,39.9955,40.0294,39.9684,39.9752,16300.0
2012-06-07 12:55:00,58.97,58.97,58.87,58.93,27400.0,39.9752,39.9752,39.9074,39.9481,27400.0
2012-06-07 13:00:00,58.93,59.01,58.89,59.01,11600.0,39.9481,40.0023,39.921,40.0023,11600.0
2012-06-07 13:05:00,59.01,59.03,58.96,58.98,17300.0,40.0023,40.0159,39.9684,39.982,17300.0
2012-06-07 13:10:00,58.99,59.08,58.99,59.04,12200.0,39.9888,40.0498,39.9888,40.0226,12200.0
2012-06-07 13:15:00,59.05,59.14,59.05,59.13,16100.0,40.0294,40.0904,40.0294,40.0837,16100.0
2012-06-07 13:20:00,59.13,59.19,59.11,59.18,18500.0,40.0837,40.1243,40.0701,40.1176,18500.0
2012-06-07 13:25:00,59.19,59.21,59.14,59.17,15100.0,40.1243,40.1379,40.0904,40.1108,15100.0
2012-06-07 13:30:00,59.17,59.19,59.11,59.16,62700.0,40.1108,40.1243,40.0701,40.104,62700.0
2012-06-07 13:35:00,59.16,59.16,59.1,59.1,17200.0,40.104,40.104,40.0633,40.0633,17200.0
2012-06-07 13:40:00,59.1,59.15,59.08,59.1,26800.0,40.0633,40.0972,40.0498,40.0633,26800.0
2012-06-07 13:45:00,59.1,59.11,59.07,59.11,16000.0,40.0633,40.0701,40.043,40.0701,16000.0
2012-06-07 13:50:00,59.11,59.11,58.96,58.96,31900.0,40.0701,40.0701,39.9684,39.9684,31900.0
2012-06-07 13:55:00,58.97,58.99,58.94,58.96,35700.0,39.9752,39.9888,39.9549,39.9684,35700.0
2012-06-07 14:00:00,58.96,59.0,58.94,58.98,24500.0,39.9684,39.9955,39.9549,39.982,24500.0
2012-06-07 14:05:00,58.99,59.04,58.93,58.98,26000.0,39.9888,40.0226,39.9481,39.982,26000.0
2012-06-07 14:10:00,58.95,59.05,58.95,59.02,15000.0,39.9616,40.0294,39.9616,40.0091,15000.0
2012-06-07 14:15:00,59.02,59.1,59.01,59.05,16900.0,40.0091,40.0633,40.0023,40.0294,16900.0
2012-06-07 14:20:00,59.06,59.12,59.04,59.04,22900.0,40.0362,40.0769,40.0226,40.0226,22900.0
2012-06-07 14:25:00,59.06,59.15,59.05,59.15,14700.0,40.0362,40.0972,40.0294,40.0972,14700.0
2012-06-07 14:30:00,59.15,59.15,59.04,59.08,22800.0,40.0972,40.0972,40.0226,40.0498,22800.0
2012-06-07 14:35:00,59.08,59.15,59.08,59.15,16000.0,40.0498,40.0972,40.0498,40.0972,16000.0
2012-06-07 14:40:00,59.15,59.21,59.13,59.15,19800.0,40.0972,40.1379,40.0837,40.0972,19800.0
2012-06-07 14:45:00,59.13,59.14,59.08,59.09,14400.0,40.0837,40.0904,40.0498,40.0565,14400.0
2012-06-07 14:50:00,59.1,59.12,59.05,59.09,16000.0,40.0633,40.0769,40.0294,40.0565,16000.0
2012-06-07 14:55:00,59.1,59.13,59.08,59.12,14800.0,40.0633,40.0837,40.0498,40.0769,14800.0
2012-06-07 15:00:00,59.12,59.13,59.05,59.05,33800.0,40.0769,40.0837,40.0294,40.0294,33800.0
2012-06-07 15:05:00,59.06,59.06,58.93,58.98,54900.0,40.0362,40.0362,39.9481,39.982,54900.0
2012-06-07 15:10:00,58.98,59.09,58.98,59.09,29200.0,39.982,40.0565,39.982,40.0565,29200.0
2012-06-07 15:15:00,59.09,59.09,58.86,58.92,35900.0,40.0565,40.0565,39.9006,39.9413,35900.0
2012-06-07 15:20:00,58.91,58.96,58.83,58.91,45600.0,39.9345,39.9684,39.8803,39.9345,45600.0
2012-06-07 15:25:00,58.91,58.93,58.83,58.87,35300.0,39.9345,39.9481,39.8803,39.9074,35300.0
2012-06-07 15:30:00,58.87,58.91,58.76,58.81,48500.0,39.9074,39.9345,39.8328,39.8667,48500.0
2012-06-07 15:35:00,58.84,58.85,58.63,58.66,73800.0,39.8871,39.8938,39.7447,39.765,73800.0
2012-06-07 15:40:00,58.65,58.76,58.65,58.68,84400.0,39.7583,39.8328,39.7583,39.7786,84400.0
2012-06-07 15:45:00,58.68,58.81,58.66,58.72,93200.0,39.7786,39.8667,39.765,39.8057,93200.0
2012-06-07 15:50:00,58.72,58.72,58.54,58.61,77100.0,39.8057,39.8057,39.6837,39.7312,77100.0
2012-06-07 15:55:00,58.61,58.71,58.55,58.64,199300.0,39.7312,39.7989,39.6905,39.7515,199300.0
2012-06-08 09:30:00,58.27,58.5,58.07,58.27,47600.0,39.5007,39.6566,39.3651,39.5007,47600.0
2012-06-08 09:35:00,58.23,58.36,58.13,58.17,23700.0,39.4736,39.5617,39.4058,39.4329,23700.0
2012-06-08 09:40:00,58.16,58.16,57.92,58.04,28400.0,39.4261,39.4261,39.2634,39.3448,28400.0
2012-06-08 09:45:00,58.06,58.1,57.96,58.04,26100.0,39.3583,39.3854,39.2905,39.3448,26100.0
2012-06-08 09:50:00,58.03,58.17,57.85,58.14,39400.0,39.338,39.4329,39.216,39.4125,39400.0
2012-06-08 09:55:00,58.16,58.19,58.05,58.07,25200.0,39.4261,39.4464,39.3515,39.3651,25200.0
2012-06-08 10:00:00,58.07,58.13,57.96,58.01,30100.0,39.3651,39.4058,39.2905,39.3244,30100.0
2012-06-08 10:05:00,58.02,58.17,58.02,58.07,38300.0,39.3312,39.4329,39.3312,39.3651,38300.0
2012-06-08 10:10:00,58.07,58.15,58.0,58.15,29200.0,39.3651,39.4193,39.3176,39.4193,29200.0
2012-06-08 10:15:00,58.16,58.4,58.1,58.31,86200.0,39.4261,39.5888,39.3854,39.5278,86200.0
2012-06-08 10:20:00,58.31,58.33,58.17,58.33,18300.0,39.5278,39.5413,39.4329,39.5413,18300.0
2012-06-08 10:25:00,58.32,58.4,58.27,58.36,25300.0,39.5346,39.5888,39.5007,39.5617,25300.0
2012-06-08 10:30:00,58.35,58.37,58.3,58.36,16000.0,39.5549,39.5685,39.521,39.5617,16000.0
2012-06-08 10:35:00,58.35,58.52,58.35,58.49,43200.0,39.5549,39.6701,39.5549,39.6498,43200.0
2012-06-08 10:40:00,58.49,58.59,58.45,58.57,41700.0,39.6498,39.7176,39.6227,39.704,41700.0
2012-06-08 10:45:00,58.56,58.69,58.52,58.6,29400.0,39.6973,39.7854,39.6701,39.7244,29400.0
2012-06-08 10:50:00,58.6,58.63,58.57,58.59,24600.0,39.7244,39.7447,39.704,39.7176,24600.0
2012-06-08 10:55:00,58.59,58.74,58.56,58.72,19700.0,39.7176,39.8193,39.6973,39.8057,19700.0
2012-06-08 11:00:00,58.71,58.78,58.63,58.77,23400.0,39.7989,39.8464,39.7447,39.8396,23400.0
2012-06-08 11:05:00,58.76,58.78,58.65,58.69,33500.0,39.8328,39.8464,39.7583,39.7854,33500.0
2012-06-08 11:10:00,58.67,58.69,58.63,58.63,231400.0,39.7718,39.7854,39.7447,39.7447,231400.0
2012-06-08 11:15:00,58.63,58.64,58.46,58.52,110700.0,39.7447,39.7515,39.6295,39.6701,110700.0
2012-06-08 11:20:00,58.51,58.57,58.47,58.51,19800.0,39.6634,39.704,39.6363,39.6634,19800.0
2012-06-08 11:25:00,58.51,58.52,58.43,58.46,22700.0,39.6634,39.6701,39.6091,39.6295,22700.0
2012-06-08 11:30:00,58.44,58.51,58.44,58.47,23100.0,39.6159,39.6634,39.6159,39.6363,23100.0
2012-06-08 11:35:00,58.47,58.53,58.47,58.52,14800.0,39.6363,39.6769,39.6363,39.6701,14800.0
2012-06-08 11:40:00,58.52,58.52,58.47,58.5,11200.0,39.6701,39.6701,39.6363,39.6566,11200.0
2012-06-08 11:45:00,58.48,58.53,58.48,58.53,34200.0,39.643,39.6769,39.643,39.6769,34200.0
2012-06-08 11:50:00,58.51,58.55,58.46,58.52,12800.0,39.6634,39.6905,39.6295,39.6701,12800.0
2012-06-08 11:55:00,58.53,58.58,58.49,58.49,15700.0,39.6769,39.7108,39.6498,39.6498,15700.0
2012-06-08 12:00:00,58.49,58.65,58.49,58.65,25500.0,39.6498,39.7583,39.6498,39.7583,25500.0
2012-06-08 12:05:00,58.64,58.8,58.64,58.75,39300.0,39.7515,39.86,39.7515,39.8261,39300.0
2012-06-08 12:10:00,58.76,58.8,58.7,58.78,14600.0,39.8328,39.86,39.7922,39.8464,14600.0
2012-06-08 12:15:00,58.76,58.81,58.73,58.81,14000.0,39.8328,39.8667,39.8125,39.8667,14000.0
2012-06-08 12:20:00,58.81,58.86,58.79,58.83,14900.0,39.8667,39.9006,39.8532,39.8803,14900.0
2012-06-08 12:25:00,58.83,58.92,58.83,58.9,10800.0,39.8803,39.9413,39.8803,39.9277,10800.0
2012-06-08 12:30:00,58.9,59.07,58.9,59.05,32100.0,39.9277,40.043,39.9277,40.0294,32100.0
2012-06-08 12:35:00,59.04,59.04,58.9,58.92,23900.0,40.0226,40.0226,39.9277,39.9413,23900.0
2012-06-08 12:40:00,58.92,58.97,58.89,58.96,8900.0,39.9413,39.9752,39.921,39.9684,8900.0
2012-06-08 12:45:00,58.96,59.01,58.94,58.99,12900.0,39.9684,40.0023,39.9549,39.9888,12900.0
2012-06-08 12:50:00,59.01,59.03,58.91,58.95,14600.0,40.0023,40.0159,39.9345,39.9616,14600.0
2012-06-08 12:55:00,58.97,58.98,58.93,58.97,12600.0,39.9752,39.982,39.9481,39.9752,12600.0
2012-06-08 13:00:00,58.99,59.11,58.98,59.11,27000.0,39.9888,40.0701,39.982,40.0701,27000.0
2012-06-08 13:05:00,59.11,59.18,59.08,59.18,31900.0,40.0701,40.1176,40.0498,40.1176,31900.0
2012-06-08 13:10:00,59.18,59.23,59.14,59.18,16000.0,40.1176,40.1514,40.0904,40.1176,16000.0
2012-06-08 13:15:00,59.18,59.19,59.1,59.11,20000.0,40.1176,40.1243,40.0633,40.0701,20000.0
2012-06-08 13:20:00,59.11,59.19,59.11,59.18,10500.0,40.0701,40.1243,40.0701,40.1176,10500.0
2012-06-08 13:25:00,59.14,59.14,59.06,59.09,13900.0,40.0904,40.0904,40.0362,40.0565,13900.0
2012-06-08 13:30:00,59.1,59.1,59.01,59.01,14500.0,40.0633,40.0633,40.0023,40.0023,14500.0
2012-06-08 13:35:00,59.0,59.12,58.98,58.98,26600.0,39.9955,40.0769,39.982,39.982,26600.0
2012-06-08 13:40:00,58.98,58.99,58.92,58.92,33300.0,39.982,39.9888,39.9413,39.9413,33300.0
2012-06-08 13:45:00,58.94,59.03,58.92,59.03,24100.0,39.9549,40.0159,39.9413,40.0159,24100.0
2012-06-08 13:50:00,59.02,59.13,59.01,59.13,15200.0,40.0091,40.0837,40.0023,40.0837,15200.0
2012-06-08 13:55:00,59.13,59.2,59.05,59.18,60000.0,40.0837,40.1311,40.0294,40.1176,60000.0
2012-06-08 14:00:00,59.17,59.29,59.15,59.15,69700.0,40.1108,40.1921,40.0972,40.0972,69700.0
2012-06-08 14:05:00,59.14,59.21,59.08,59.19,35900.0,40.0904,40.1379,40.0498,40.1243,35900.0
2012-06-08 14:10:00,59.19,59.19,59.08,59.13,18800.0,40.1243,40.1243,40.0498,40.0837,18800.0
2012-06-08 14:15:00,59.12,59.16,59.09,59.1,21600.0,40.0769,40.104,40.0565,40.0633,21600.0
2012-06-08 14:20:00,59.09,59.2,59.07,59.2,20300.0,40.0565,40.1311,40.043,40.1311,20300.0
2012-06-08 14:25:00,59.2,59.21,59.15,59.2,17900.0,40.1311,40.1379,40.0972,40.1311,17900.0
2012-06-08 14:30:00,59.21,59.32,59.16,59.28,27700.0,40.1379,40.2125,40.104,40.1853,27700.0
2012-06-08 14:35:00,59.28,59.39,59.26,59.37,22500.0,40.1853,40.2599,40.1718,40.2464,22500.0
2012-06-08 14:40:00,59.36,59.36,59.29,59.32,10800.0,40.2396,40.2396,40.1921,40.2125,10800.0
2012-06-08 14:45:00,59.32,59.32,59.23,59.23,8400.0,40.2125,40.2125,40.1514,40.1514,8400.0
2012-06-08 14:50:00,59.22,59.25,59.2,59.23,14500.0,40.1447,40.165,40.1311,40.1514,14500.0
2012-06-08 14:55:00,59.23,59.23,59.14,59.14,8000.0,40.1514,40.1514,40.0904,40.0904,8000.0
2012-06-08 15:00:00,59.14,59.15,59.09,59.11,19400.0,40.0904,40.0972,40.0565,40.0701,19400.0
2012-06-08 15:05:00,59.11,59.15,59.1,59.13,18100.0,40.0701,40.0972,40.0633,40.0837,18100.0
2012-06-08 15:10:00,59.12,59.23,59.1,59.19,13700.0,40.0769,40.1514,40.0633,40.1243,13700.0
2012-06-08 15:15:00,59.19,59.19,59.14,59.15,10700.0,40.1243,40.1243,40.0904,40.0972,10700.0
2012-06-08 15:20:00,59.17,59.17,59.11,59.15,20200.0,40.1108,40.1108,40.0701,40.0972,20200.0
2012-06-08 15:25:00,59.15,59.2,59.11,59.13,20700.0,40.0972,40.1311,40.0701,40.0837,20700.0
2012-06-08 15:30:00,59.13,59.14,59.07,59.14,18800.0,40.0837,40.0904,40.043,40.0904,18800.0
2012-06-08 15:35:00,59.13,59.2,59.13,59.15,33100.0,40.0837,40.1311,40.0837,40.0972,33100.0
2012-06-08 15:40:00,59.15,59.22,59.14,59.22,31800.0,40.0972,40.1447,40.0904,40.1447,31800.0
2012-06-08 15:45:00,59.22,59.34,59.21,59.32,63600.0,40.1447,40.226,40.1379,40.2125,63600.0
2012-06-08 15:50:00,59.32,59.35,59.26,59.29,71000.0,40.2125,40.2328,40.1718,40.1921,71000.0
2012-06-08 15:55:00,59.29,59.35,59.23,59.34,255800.0,40.1921,40.2328,40.1514,40.226,255800.0
2012-06-11 09:30:00,59.72,60.09,59.65,59.65,53300.0,40.4836,40.7344,40.4362,40.4362,53300.0
2012-06-11 09:35:00,59.69,59.7,59.16,59.34,97300.0,40.4633,40.4701,40.104,40.226,97300.0
2012-06-11 09:40:00,59.34,59.5,58.98,58.98,50500.0,40.226,40.3345,39.982,39.982,50500.0
2012-06-11 09:45:00,58.98,59.19,58.92,59.13,37100.0,39.982,40.1243,39.9413,40.0837,37100.0
2012-06-11 09:50:00,59.13,59.28,59.09,59.19,40300.0,40.0837,40.1853,40.0565,40.1243,40300.0
2012-06-11 09:55:00,59.18,59.23,58.91,58.95,69500.0,40.1176,40.1514,39.9345,39.9616,69500.0
2012-06-11 10:00:00,58.99,59.2,58.88,59.09,57000.0,39.9888,40.1311,39.9142,40.0565,57000.0
2012-06-11 10:05:00,59.1,59.13,58.88,58.91,20700.0,40.0633,40.0837,39.9142,39.9345,20700.0
2012-06-11 10:10:00,58.92,59.03,58.84,58.99,59200.0,39.9413,40.0159,39.8871,39.9888,59200.0
2012-06-11 10:15:00,59.0,59.15,59.0,59.02,68700.0,39.9955,40.0972,39.9955,40.0091,68700.0
2012-06-11 10:20:00,59.01,59.18,59.01,59.03,50400.0,40.0023,40.1176,40.0023,40.0159,50400.0
2012-06-11 10:25:00,59.05,59.12,59.0,59.09,30900.0,40.0294,40.0769,39.9955,40.0565,30900.0
2012-06-11 10:30:00,59.11,59.11,58.9,59.02,28500.0,40.0701,40.0701,39.9277,40.0091,28500.0
2012-06-11 10:35:00,59.01,59.05,58.96,58.98,16800.0,40.0023,40.0294,39.9684,39.982,16800.0
2012-06-11 10:40:00,58.98,58.99,58.85,58.93,26300.0,39.982,39.9888,39.8938,39.9481,26300.0
2012-06-11 10:45:00,58.94,58.94,58.77,58.81,41200.0,39.9549,39.9549,39.8396,39.8667,41200.0
2012-06-11 10:50:00,58.84,58.93,58.75,58.9,43700.0,39.8871,39.9481,39.8261,39.9277,43700.0
2012-06-11 10:55:00,58.9,58.9,58.77,58.84,16100.0,39.9277,39.9277,39.8396,39.8871,16100.0
2012-06-11 11:00:00,58.81,58.84,58.71,58.78,32000.0,39.8667,39.8871,39.7989,39.8464,32000.0
2012-06-11 11:05:00,58.78,58.81,58.73,58.73,13700.0,39.8464,39.8667,39.8125,39.8125,13700.0
2012-06-11 11:10:00,58.72,58.78,58.65,58.68,24300.0,39.8057,39.8464,39.7583,39.7786,24300.0
2012-06-11 11:15:00,58.68,58.79,58.61,58.62,20700.0,39.7786,39.8532,39.7312,39.7379,20700.0
2012-06-11 11:20:00,58.6,58.71,58.56,58.59,15000.0,39.7244,39.7989,39.6973,39.7176,15000.0
2012-06-11 11:25:00,58.61,58.73,58.56,58.69,13900.0,39.7312,39.8125,39.6973,39.7854,13900.0
2012-06-11 11:30:00,58.68,58.75,58.62,58.74,18500.0,39.7786,39.8261,39.7379,39.8193,18500.0
2012-06-11 11:35:00,58.75,58.87,58.73,58.86,19500.0,39.8261,39.9074,39.8125,39.9006,19500.0
2012-06-11 11:40:00,58.87,58.89,58.8,58.8,22100.0,39.9074,39.921,39.86,39.86,22100.0
2012-06-11 11:45:00,58.79,58.82,58.77,58.79,12800.0,39.8532,39.8735,39.8396,39.8532,12800.0
2012-06-11 11:50:00,58.8,58.8,58.62,58.69,21600.0,39.86,39.86,39.7379,39.7854,21600.0
2012-06-11 11:55:00,58.67,58.81,58.58,58.74,24100.0,39.7718,39.8667,39.7108,39.8193,24100.0
2012-06-11 12:00:00,58.76,58.81,58.7,58.77,15200.0,39.8328,39.8667,39.7922,39.8396,15200.0
2012-06-11 12:05:00,58.77,58.85,58.7,58.76,27400.0,39.8396,39.8938,39.7922,39.8328,27400.0
2012-06-11 12:10:00,58.76,58.79,58.68,58.72,18500.0,39.8328,39.8532,39.7786,39.8057,18500.0
2012-06-11 12:15:00,58.71,58.73,58.65,58.71,24700.0,39.7989,39.8125,39.7583,39.7989,24700.0
2012-06-11 12:20:00,58.73,58.77,58.68,58.69,11200.0,39.8125,39.8396,39.7786,39.7854,11200.0
2012-06-11 12:25:00,58.68,58.71,58.65,58.71,11200.0,39.7786,39.7989,39.7583,39.7989,11200.0
2012-06-11 12:30:00,58.72,58.76,58.66,58.7,11000.0,39.8057,39.8328,39.765,39.7922,11000.0
2012-06-11 12:35:00,58.71,58.78,58.69,58.74,17900.0,39.7989,39.8464,39.7854,39.8193,17900.0
2012-06-11 12:40:00,58.75,58.78,58.71,58.78,8700.0,39.8261,39.8464,39.7989,39.8464,8700.0
2012-06-11 12:45:00,58.78,58.84,58.75,58.75,13100.0,39.8464,39.8871,39.8261,39.8261,13100.0
2012-06-11 12:50:00,58.76,58.84,58.76,58.82,13100.0,39.8328,39.8871,39.8328,39.8735,13100.0
2012-06-11 12:55:00,58.8,58.87,58.79,58.84,11300.0,39.86,39.9074,39.8532,39.8871,11300.0
2012-06-11 13:00:00,58.87,58.9,58.8,58.88,23700.0,39.9074,39.9277,39.86,39.9142,23700.0
2012-06-11 13:05:00,58.89,58.9,58.82,58.86,11900.0,39.921,39.9277,39.8735,39.9006,11900.0
2012-06-11 13:10:00,58.86,58.89,58.82,58.89,10600.0,39.9006,39.921,39.8735,39.921,10600.0
2012-06-11 13:15:00,58.88,58.9,58.81,58.89,41800.0,39.9142,39.9277,39.8667,39.921,41800.0
2012-06-11 13:20:00,58.89,58.89,58.8,58.83,22800.0,39.921,39.921,39.86,39.8803,22800.0
2012-06-11 13:25:00,58.82,58.85,58.76,58.76,9400.0,39.8735,39.8938,39.8328,39.8328,9400.0
2012-06-11 13:30:00,58.78,58.78,58.68,58.71,19800.0,39.8464,39.8464,39.7786,39.7989,19800.0
2012-06-11 13:35:00,58.7,58.81,58.67,58.7,34300.0,39.7922,39.8667,39.7718,39.7922,34300.0
2012-06-11 13:40:00,58.7,58.72,58.63,58.63,23300.0,39.7922,39.8057,39.7447,39.7447,23300.0
2012-06-11 13:45:00,58.64,58.69,58.63,58.64,11900.0,39.7515,39.7854,39.7447,39.7515,11900.0
2012-06-11 13:50:00,58.65,58.72,58.63,58.72,13500.0,39.7583,39.8057,39.7447,39.8057,13500.0
2012-06-11 13:55:00,58.71,58.71,58.65,58.69,11100.0,39.7989,39.7989,39.7583,39.7854,11100.0
2012-06-11 14:00:00,58.68,58.69,58.44,58.45,38400.0,39.7786,39.7854,39.6159,39.6227,38400.0
2012-06-11 14:05:00,58.45,58.57,58.45,58.54,20200.0,39.6227,39.704,39.6227,39.6837,20200.0
2012-06-11 14:10:00,58.54,58.57,58.48,58.49,16000.0,39.6837,39.704,39.643,39.6498,16000.0
2012-06-11 14:15:00,58.5,58.54,58.41,58.43,30900.0,39.6566,39.6837,39.5956,39.6091,30900.0
2012-06-11 14:20:00,58.42,58.52,58.42,58.49,30500.0,39.6024,39.6701,39.6024,39.6498,30500.0
2012-06-11 14:25:00,58.48,58.59,58.44,58.56,25700.0,39.643,39.7176,39.6159,39.6973,25700.0
2012-06-11 14:30:00,58.57,58.67,58.55,58.64,30300.0,39.704,39.7718,39.6905,39.7515,30300.0
2012-06-11 14:35:00,58.64,58.67,58.62,58.66,24500.0,39.7515,39.7718,39.7379,39.765,24500.0
2012-06-11 14:40:00,58.66,58.75,58.66,58.75,33800.0,39.765,39.8261,39.765,39.8261,33800.0
2012-06-11 14:45:00,58.75,58.75,58.6,58.61,17100.0,39.8261,39.8261,39.7244,39.7312,17100.0
2012-06-11 14:50:00,58.62,58.66,58.55,58.58,23300.0,39.7379,39.765,39.6905,39.7108,23300.0
2012-06-11 14:55:00,58.59,58.71,58.59,58.65,35400.0,39.7176,39.7989,39.7176,39.7583,35400.0
2012-06-11 15:00:00,58.66,58.68,58.64,58.64,37400.0,39.765,39.7786,39.7515,39.7515,37400.0
2012-06-11 15:05:00,58.64,58.72,58.63,58.67,23600.0,39.7515,39.8057,39.7447,39.7718,23600.0
2012-06-11 15:10:00,58.67,58.69,58.57,58.6,25800.0,39.7718,39.7854,39.704,39.7244,25800.0
2012-06-11 15:15:00,58.6,58.61,58.51,58.53,39500.0,39.7244,39.7312,39.6634,39.6769,39500.0
2012-06-11 15:20:00,58.53,58.55,58.45,58.5,20300.0,39.6769,39.6905,39.6227,39.6566,20300.0
2012-06-11 15:25:00,58.51,58.51,58.41,58.48,28500.0,39.6634,39.6634,39.5956,39.643,28500.0
2012-06-11 15:30:00,58.47,58.63,58.47,58.49,40400.0,39.6363,39.7447,39.6363,39.6498,40400.0
2012-06-11 15:35:00,58.49,58.55,58.43,58.53,40000.0,39.6498,39.6905,39.6091,39.6769,40000.0
2012-06-11 15:40:00,58.53,58.68,58.53,58.65,81000.0,39.6769,39.7786,39.6769,39.7583,81000.0
2012-06-11 15:45:00,58.65,58.7,58.42,58.42,83600.0,39.7583,39.7922,39.6024,39.6024,83600.0
2012-06-11 15:50:00,58.42,58.44,58.21,58.21,118400.0,39.6024,39.6159,39.46,39.46,118400.0
2012-06-11 15:55:00,58.21,58.25,58.12,58.2,239400.0,39.46,39.4871,39.399,39.4532,239400.0
2012-06-12 09:30:00,55.92,56.43,55.84,56.14,352300.0,37.9076,38.2534,37.8534,38.0568,352300.0
2012-06-12 09:35:00,56.13,56.17,55.67,55.7,259600.0,38.05,38.0771,37.7382,37.7585,259600.0
2012-06-12 09:40:00,55.74,55.93,55.6,55.91,234700.0,37.7856,37.9144,37.6907,37.9009,234700.0
2012-06-12 09:45:00,55.91,56.5,55.91,56.21,311600.0,37.9009,38.3008,37.9009,38.1042,311600.0
2012-06-12 09:50:00,56.16,56.54,56.16,56.39,239500.0,38.0703,38.3279,38.0703,38.2262,239500.0
2012-06-12 09:55:00,56.4,56.49,56.1,56.12,115200.0,38.233,38.294,38.0297,38.0432,115200.0
2012-06-12 10:00:00,56.14,56.5,56.14,56.41,135200.0,38.0568,38.3008,38.0568,38.2398,135200.0
2012-06-12 10:05:00,56.39,56.46,56.18,56.39,106300.0,38.2262,38.2737,38.0839,38.2262,106300.0
2012-06-12 10:10:00,56.4,56.47,56.18,56.21,78200.0,38.233,38.2805,38.0839,38.1042,78200.0
2012-06-12 10:15:00,56.23,56.53,56.23,56.34,129700.0,38.1178,38.3211,38.1178,38.1923,129700.0
2012-06-12 10:20:00,56.34,56.4,56.2,56.24,107100.0,38.1923,38.233,38.0974,38.1246,107100.0
2012-06-12 10:25:00,56.25,56.39,56.25,56.32,53200.0,38.1313,38.2262,38.1313,38.1788,53200.0
2012-06-12 10:30:00,56.32,56.38,56.23,56.33,50300.0,38.1788,38.2195,38.1178,38.1856,50300.0
2012-06-12 10:35:00,56.34,56.38,56.25,56.32,27100.0,38.1923,38.2195,38.1313,38.1788,27100.0
2012-06-12 10:40:00,56.32,56.5,56.32,56.47,88400.0,38.1788,38.3008,38.1788,38.2805,88400.0
2012-06-12 10:45:00,56.49,56.51,56.43,56.46,144400.0,38.294,38.3076,38.2534,38.2737,144400.0
2012-06-12 10:50:00,56.48,56.49,56.36,56.47,60800.0,38.2872,38.294,38.2059,38.2805,60800.0
2012-06-12 10:55:00,56.48,56.73,56.48,56.73,207000.0,38.2872,38.4567,38.2872,38.4567,207000.0
2012-06-12 11:00:00,56.72,56.76,56.58,56.67,70900.0,38.4499,38.4771,38.355,38.416,70900.0
2012-06-12 11:05:00,56.69,56.78,56.69,56.71,204100.0,38.4296,38.4906,38.4296,38.4432,204100.0
2012-06-12 11:10:00,56.7,56.8,56.64,56.77,100800.0,38.4364,38.5042,38.3957,38.4838,100800.0
2012-06-12 11:15:00,56.76,56.88,56.76,56.81,38400.0,38.4771,38.5584,38.4771,38.511,38400.0
2012-06-12 11:20:00,56.82,57.05,56.82,56.99,105000.0,38.5177,38.6736,38.5177,38.633,105000.0
2012-06-12 11:25:00,57.0,57.01,56.8,56.85,53200.0,38.6398,38.6465,38.5042,38.5381,53200.0
2012-06-12 11:30:00,56.84,57.02,56.83,56.99,119500.0,38.5313,38.6533,38.5245,38.633,119500.0
2012-06-12 11:35:00,56.99,57.0,56.78,56.82,111000.0,38.633,38.6398,38.4906,38.5177,111000.0
2012-06-12 11:40:00,56.81,56.83,56.69,56.76,107300.0,38.511,38.5245,38.4296,38.4771,107300.0
2012-06-12 11:45:00,56.78,56.9,56.76,56.77,36400.0,38.4906,38.572,38.4771,38.4838,36400.0
2012-06-12 11:50:00,56.78,56.85,56.76,56.78,27500.0,38.4906,38.5381,38.4771,38.4906,27500.0
2012-06-12 11:55:00,56.78,56.83,56.66,56.73,32900.0,38.4906,38.5245,38.4093,38.4567,32900.0
2012-06-12 12:00:00,56.73,56.83,56.73,56.81,37800.0,38.4567,38.5245,38.4567,38.511,37800.0
2012-06-12 12:05:00,56.8,56.84,56.7,56.71,18700.0,38.5042,38.5313,38.4364,38.4432,18700.0
2012-06-12 12:10:00,56.71,56.75,56.66,56.69,66700.0,38.4432,38.4703,38.4093,38.4296,66700.0
2012-06-12 12:15:00,56.69,56.69,56.6,56.64,98400.0,38.4296,38.4296,38.3686,38.3957,98400.0
2012-06-12 12:20:00,56.65,56.73,56.6,56.72,31700.0,38.4025,38.4567,38.3686,38.4499,31700.0
2012-06-12 12:25:00,56.72,56.74,56.65,56.7,17900.0,38.4499,38.4635,38.4025,38.4364,17900.0
2012-06-12 12:30:00,56.69,56.81,56.68,56.73,31700.0,38.4296,38.511,38.4228,38.4567,31700.0
2012-06-12 12:35:00,56.74,56.9,56.73,56.87,19800.0,38.4635,38.572,38.4567,38.5516,19800.0
2012-06-12 12:40:00,56.87,56.91,56.82,56.85,22900.0,38.5516,38.5787,38.5177,38.5381,22900.0
2012-06-12 12:45:00,56.84,56.87,56.77,56.81,13200.0,38.5313,38.5516,38.4838,38.511,13200.0
2012-06-12 12:50:00,56.81,56.89,56.78,56.83,28500.0,38.511,38.5652,38.4906,38.5245,28500.0
2012-06-12 12:55:00,56.84,56.94,56.82,56.92,26900.0,38.5313,38.5991,38.5177,38.5855,26900.0
2012-06-12 13:00:00,56.93,56.94,56.85,56.86,22200.0,38.5923,38.5991,38.5381,38.5448,22200.0
2012-06-12 13:05:00,56.87,56.94,56.87,56.9,25800.0,38.5516,38.5991,38.5516,38.572,25800.0
2012-06-12 13:10:00,56.9,57.19,56.9,57.11,81300.0,38.572,38.7686,38.572,38.7143,81300.0
2012-06-12 13:15:00,57.12,57.18,57.08,57.13,28400.0,38.7211,38.7618,38.694,38.7279,28400.0
2012-06-12 13:20:00,57.13,57.19,57.09,57.1,16400.0,38.7279,38.7686,38.7008,38.7075,16400.0
2012-06-12 13:25:00,57.11,57.14,57.07,57.1,13200.0,38.7143,38.7347,38.6872,38.7075,13200.0
2012-06-12 13:30:00,57.11,57.22,57.11,57.16,29100.0,38.7143,38.7889,38.7143,38.7482,29100.0
2012-06-12 13:35:00,57.17,57.27,57.15,57.27,19600.0,38.755,38.8228,38.7414,38.8228,19600.0
2012-06-12 13:40:00,57.27,57.32,57.17,57.21,79900.0,38.8228,38.8567,38.755,38.7821,79900.0
2012-06-12 13:45:00,57.21,57.22,57.12,57.15,73400.0,38.7821,38.7889,38.7211,38.7414,73400.0
2012-06-12 13:50:00,57.17,57.27,57.17,57.27,154600.0,38.755,38.8228,38.755,38.8228,154600.0
2012-06-12 13:55:00,57.28,57.29,57.12,57.13,74700.0,38.8296,38.8363,38.7211,38.7279,74700.0
2012-06-12 14:00:00,57.13,57.26,57.12,57.25,46500.0,38.7279,38.816,38.7211,38.8092,46500.0
2012-06-12 14:05:00,57.26,57.29,57.2,57.25,36100.0,38.816,38.8363,38.7753,38.8092,36100.0
2012-06-12 14:10:00,57.22,57.27,57.15,57.15,51200.0,38.7889,38.8228,38.7414,38.7414,51200.0
2012-06-12 14:15:00,57.14,57.18,57.06,57.16,125400.0,38.7347,38.7618,38.6804,38.7482,125400.0
2012-06-12 14:20:00,57.13,57.18,57.02,57.18,56600.0,38.7279,38.7618,38.6533,38.7618,56600.0
2012-06-12 14:25:00,57.16,57.17,57.12,57.14,38500.0,38.7482,38.755,38.7211,38.7347,38500.0
2012-06-12 14:30:00,57.15,57.22,57.14,57.2,112500.0,38.7414,38.7889,38.7347,38.7753,112500.0
2012-06-12 14:35:00,57.2,57.27,57.15,57.22,35400.0,38.7753,38.8228,38.7414,38.7889,35400.0
2012-06-12 14:40:00,57.23,57.23,57.08,57.12,71100.0,38.7957,38.7957,38.694,38.7211,71100.0
2012-06-12 14:45:00,57.11,57.13,57.07,57.12,53400.0,38.7143,38.7279,38.6872,38.7211,53400.0
2012-06-12 14:50:00,57.11,57.12,57.06,57.1,46100.0,38.7143,38.7211,38.6804,38.7075,46100.0
2012-06-12 14:55:00,57.1,57.21,57.09,57.21,153100.0,38.7075,38.7821,38.7008,38.7821,153100.0
2012-06-12 15:00:00,57.22,57.27,57.14,57.25,71300.0,38.7889,38.8228,38.7347,38.8092,71300.0
2012-06-12 15:05:00,57.25,57.3,57.22,57.25,94300.0,38.8092,38.8431,38.7889,38.8092,94300.0
2012-06-12 15:10:00,57.25,57.25,57.18,57.2,78600.0,38.8092,38.8092,38.7618,38.7753,78600.0
2012-06-12 15:15:00,57.2,57.23,57.17,57.19,85800.0,38.7753,38.7957,38.755,38.7686,85800.0
2012-06-12 15:20:00,57.19,57.25,57.14,57.2,56200.0,38.7686,38.8092,38.7347,38.7753,56200.0
2012-06-12 15:25:00,57.22,57.34,57.19,57.32,89500.0,38.7889,38.8702,38.7686,38.8567,89500.0
2012-06-12 15:30:00,57.33,57.34,57.2,57.2,48200.0,38.8635,38.8702,38.7753,38.7753,48200.0
2012-06-12 15:35:00,57.2,57.34,57.2,57.31,64000.0,38.7753,38.8702,38.7753,38.8499,64000.0
2012-06-12 15:40:00,57.3,57.44,57.29,57.4,152700.0,38.8431,38.938,38.8363,38.9109,152700.0
2012-06-12 15:45:00,57.4,57.47,57.37,57.42,180100.0,38.9109,38.9584,38.8906,38.9245,180100.0
2012-06-12 15:50:00,57.41,57.44,57.35,57.39,168400.0,38.9177,38.938,38.877,38.9041,168400.0
2012-06-12 15:55:00,57.4,57.49,57.39,57.48,353100.0,38.9109,38.9719,38.9041,38.9651,353100.0
2012-06-13 09:30:00,57.36,57.53,57.25,57.43,82000.0,38.8838,38.999,38.8092,38.9312,82000.0
2012-06-13 09:35:00,57.43,57.65,57.31,57.6,55700.0,38.9312,39.0804,38.8499,39.0465,55700.0
2012-06-13 09:40:00,57.6,57.83,57.55,57.78,72200.0,39.0465,39.2024,39.0126,39.1685,72200.0
2012-06-13 09:45:00,57.78,57.97,57.69,57.9,61700.0,39.1685,39.2973,39.1075,39.2499,61700.0
2012-06-13 09:50:00,57.89,57.89,57.66,57.77,45400.0,39.2431,39.2431,39.0872,39.1617,45400.0
2012-06-13 09:55:00,57.77,57.78,57.55,57.67,52000.0,39.1617,39.1685,39.0126,39.0939,52000.0
2012-06-13 10:00:00,57.67,57.81,57.65,57.74,40500.0,39.0939,39.1888,39.0804,39.1414,40500.0
2012-06-13 10:05:00,57.74,57.85,57.68,57.79,41600.0,39.1414,39.216,39.1007,39.1753,41600.0
2012-06-13 10:10:00,57.81,57.88,57.79,57.82,51000.0,39.1888,39.2363,39.1753,39.1956,51000.0
2012-06-13 10:15:00,57.81,57.93,57.81,57.93,30200.0,39.1888,39.2702,39.1888,39.2702,30200.0
2012-06-13 10:20:00,57.95,57.99,57.81,57.88,35200.0,39.2837,39.3109,39.1888,39.2363,35200.0
2012-06-13 10:25:00,57.87,57.87,57.81,57.86,33400.0,39.2295,39.2295,39.1888,39.2227,33400.0
2012-06-13 10:30:00,57.86,58.09,57.85,58.08,58700.0,39.2227,39.3787,39.216,39.3719,58700.0
2012-06-13 10:35:00,58.08,58.25,58.07,58.2,39200.0,39.3719,39.4871,39.3651,39.4532,39200.0
2012-06-13 10:40:00,58.2,58.23,58.07,58.23,49800.0,39.4532,39.4736,39.3651,39.4736,49800.0
2012-06-13 10:45:00,58.25,58.28,58.12,58.17,102000.0,39.4871,39.5075,39.399,39.4329,102000.0
2012-06-13 10:50:00,58.18,58.21,58.01,58.09,64700.0,39.4397,39.46,39.3244,39.3787,64700.0
2012-06-13 10:55:00,58.09,58.23,58.07,58.18,47200.0,39.3787,39.4736,39.3651,39.4397,47200.0
2012-06-13 11:00:00,58.18,58.18,57.89,57.92,50600.0,39.4397,39.4397,39.2431,39.2634,50600.0
2012-06-13 11:05:00,57.93,58.05,57.91,57.91,41300.0,39.2702,39.3515,39.2566,39.2566,41300.0
2012-06-13 11:10:00,57.91,58.0,57.87,57.99,32200.0,39.2566,39.3176,39.2295,39.3109,32200.0
2012-06-13 11:15:00,57.99,58.09,57.93,58.04,52600.0,39.3109,39.3787,39.2702,39.3448,52600.0
2012-06-13 11:20:00,58.04,58.13,58.03,58.12,27700.0,39.3448,39.4058,39.338,39.399,27700.0
2012-06-13 11:25:00,58.12,58.13,58.04,58.08,29400.0,39.399,39.4058,39.3448,39.3719,29400.0
2012-06-13 11:30:00,58.07,58.26,58.04,58.26,29000.0,39.3651,39.4939,39.3448,39.4939,29000.0
2012-06-13 11:35:00,58.26,58.33,58.26,58.31,75400.0,39.4939,39.5413,39.4939,39.5278,75400.0
2012-06-13 11:40:00,58.32,58.33,58.28,58.3,33800.0,39.5346,39.5413,39.5075,39.521,33800.0
2012-06-13 11:45:00,58.29,58.43,58.29,58.39,54600.0,39.5142,39.6091,39.5142,39.582,54600.0
2012-06-13 11:50:00,58.39,58.41,58.23,58.27,45600.0,39.582,39.5956,39.4736,39.5007,45600.0
2012-06-13 11:55:00,58.27,58.34,58.27,58.34,38300.0,39.5007,39.5481,39.5007,39.5481,38300.0
2012-06-13 12:00:00,58.33,58.33,58.27,58.28,26900.0,39.5413,39.5413,39.5007,39.5075,26900.0
2012-06-13 12:05:00,58.29,58.29,58.07,58.14,41500.0,39.5142,39.5142,39.3651,39.4125,41500.0
2012-06-13 12:10:00,58.15,58.23,58.13,58.19,39200.0,39.4193,39.4736,39.4058,39.4464,39200.0
2012-06-13 12:15:00,58.19,58.23,58.15,58.22,35000.0,39.4464,39.4736,39.4193,39.4668,35000.0
2012-06-13 12:20:00,58.21,58.38,58.21,58.38,88200.0,39.46,39.5752,39.46,39.5752,88200.0
2012-06-13 12:25:00,58.38,58.41,58.33,58.38,33500.0,39.5752,39.5956,39.5413,39.5752,33500.0
2012-06-13 12:30:00,58.38,58.43,58.34,58.42,26300.0,39.5752,39.6091,39.5481,39.6024,26300.0
2012-06-13 12:35:00,58.43,58.55,58.43,58.54,35700.0,39.6091,39.6905,39.6091,39.6837,35700.0
2012-06-13 12:40:00,58.53,58.67,58.53,58.66,42400.0,39.6769,39.7718,39.6769,39.765,42400.0
2012-06-13 12:45:00,58.68,58.75,58.56,58.57,31400.0,39.7786,39.8261,39.6973,39.704,31400.0
2012-06-13 12:50:00,58.58,58.61,58.53,58.56,23800.0,39.7108,39.7312,39.6769,39.6973,23800.0
2012-06-13 12:55:00,58.56,58.64,58.52,58.55,32200.0,39.6973,39.7515,39.6701,39.6905,32200.0
2012-06-13 13:00:00,58.55,58.61,58.51,58.54,20000.0,39.6905,39.7312,39.6634,39.6837,20000.0
2012-06-13 13:05:00,58.53,58.68,58.53,58.68,28500.0,39.6769,39.7786,39.6769,39.7786,28500.0
2012-06-13 13:10:00,58.7,58.7,58.55,58.55,29400.0,39.7922,39.7922,39.6905,39.6905,29400.0
2012-06-13 13:15:00,58.55,58.59,58.48,58.59,33900.0,39.6905,39.7176,39.643,39.7176,33900.0
2012-06-13 13:20:00,58.59,58.59,58.49,58.5,18800.0,39.7176,39.7176,39.6498,39.6566,18800.0
2012-06-13 13:25:00,58.49,58.63,58.45,58.63,36700.0,39.6498,39.7447,39.6227,39.7447,36700.0
2012-06-13 13:30:00,58.64,58.65,58.58,58.64,17900.0,39.7515,39.7583,39.7108,39.7515,17900.0
2012-06-13 13:35:00,58.64,58.69,58.62,58.69,20300.0,39.7515,39.7854,39.7379,39.7854,20300.0
2012-06-13 13:40:00,58.7,58.7,58.61,58.62,41300.0,39.7922,39.7922,39.7312,39.7379,41300.0
2012-06-13 13:45:00,58.61,58.68,58.56,58.62,36300.0,39.7312,39.7786,39.6973,39.7379,36300.0
2012-06-13 13:50:00,58.62,58.65,58.56,58.56,27700.0,39.7379,39.7583,39.6973,39.6973,27700.0
2012-06-13 13:55:00,58.56,58.56,58.43,58.48,28200.0,39.6973,39.6973,39.6091,39.643,28200.0
2012-06-13 14:00:00,58.48,58.48,58.39,58.39,73100.0,39.643,39.643,39.582,39.582,73100.0
2012-06-13 14:05:00,58.41,58.45,58.36,58.44,27700.0,39.5956,39.6227,39.5617,39.6159,27700.0
2012-06-13 14:10:00,58.44,58.44,58.32,58.33,27400.0,39.6159,39.6159,39.5346,39.5413,27400.0
2012-06-13 14:15:00,58.33,58.38,58.33,58.36,37900.0,39.5413,39.5752,39.5413,39.5617,37900.0
2012-06-13 14:20:00,58.35,58.42,58.34,58.41,28400.0,39.5549,39.6024,39.5481,39.5956,28400.0
2012-06-13 14:25:00,58.41,58.44,58.33,58.44,31600.0,39.5956,39.6159,39.5413,39.6159,31600.0
2012-06-13 14:30:00,58.43,58.52,58.36,58.37,59300.0,39.6091,39.6701,39.5617,39.5685,59300.0
2012-06-13 14:35:00,58.37,58.37,58.3,58.34,23100.0,39.5685,39.5685,39.521,39.5481,23100.0
2012-06-13 14:40:00,58.34,58.37,58.1,58.13,51200.0,39.5481,39.5685,39.3854,39.4058,51200.0
2012-06-13 14:45:00,58.12,58.13,58.02,58.11,40700.0,39.399,39.4058,39.3312,39.3922,40700.0
2012-06-13 14:50:00,58.11,58.15,58.09,58.11,26400.0,39.3922,39.4193,39.3787,39.3922,26400.0
2012-06-13 14:55:00,58.11,58.15,58.05,58.09,22700.0,39.3922,39.4193,39.3515,39.3787,22700.0
2012-06-13 15:00:00,58.09,58.14,57.92,57.92,47400.0,39.3787,39.4125,39.2634,39.2634,47400.0
2012-06-13 15:05:00,57.92,58.02,57.89,58.01,35000.0,39.2634,39.3312,39.2431,39.3244,35000.0
2012-06-13 15:10:00,58.02,58.03,57.94,57.94,41000.0,39.3312,39.338,39.277,39.277,41000.0
2012-06-13 15:15:00,57.94,58.0,57.8,57.81,47400.0,39.277,39.3176,39.1821,39.1888,47400.0
2012-06-13 15:20:00,57.8,57.83,57.72,57.82,50700.0,39.1821,39.2024,39.1278,39.1956,50700.0
2012-06-13 15:25:00,57.82,57.82,57.65,57.71,48700.0,39.1956,39.1956,39.0804,39.1211,48700.0
2012-06-13 15:30:00,57.72,57.82,57.67,57.81,54900.0,39.1278,39.1956,39.0939,39.1888,54900.0
2012-06-13 15:35:00,57.8,57.88,57.79,57.8,49500.0,39.1821,39.2363,39.1753,39.1821,49500.0
2012-06-13 15:40:00,57.8,57.8,57.69,57.69,53600.0,39.1821,39.1821,39.1075,39.1075,53600.0
2012-06-13 15:45:00,57.71,57.8,57.63,57.64,83000.0,39.1211,39.1821,39.0668,39.0736,83000.0
2012-06-13 15:50:00,57.65,57.79,57.63,57.73,56300.0,39.0804,39.1753,39.0668,39.1346,56300.0
2012-06-13 15:55:00,57.72,57.85,57.71,57.82,269200.0,39.1278,39.216,39.1211,39.1956,269200.0
2012-06-14 09:30:00,57.98,58.04,57.83,58.0,46100.0,39.3041,39.3448,39.2024,39.3176,46100.0
2012-06-14 09:35:00,57.95,58.15,57.83,57.83,45600.0,39.2837,39.4193,39.2024,39.2024,45600.0
2012-06-14 09:40:00,57.82,58.0,57.81,57.85,24700.0,39.1956,39.3176,39.1888,39.216,24700.0
2012-06-14 09:45:00,57.83,58.03,57.8,57.8,28700.0,39.2024,39.338,39.1821,39.1821,28700.0
2012-06-14 09:50:00,57.8,57.91,57.74,57.91,14400.0,39.1821,39.2566,39.1414,39.2566,14400.0
2012-06-14 09:55:00,57.91,58.09,57.91,58.02,25500.0,39.2566,39.3787,39.2566,39.3312,25500.0
2012-06-14 10:00:00,58.02,58.13,57.99,58.12,32200.0,39.3312,39.4058,39.3109,39.399,32200.0
2012-06-14 10:05:00,58.12,58.22,58.1,58.11,22400.0,39.399,39.4668,39.3854,39.3922,22400.0
2012-06-14 10:10:00,58.11,58.17,58.06,58.07,19400.0,39.3922,39.4329,39.3583,39.3651,19400.0
2012-06-14 10:15:00,58.07,58.12,58.01,58.02,18800.0,39.3651,39.399,39.3244,39.3312,18800.0
2012-06-14 10:20:00,58.04,58.04,57.89,57.89,38400.0,39.3448,39.3448,39.2431,39.2431,38400.0
2012-06-14 10:25:00,57.88,57.93,57.81,57.9,40800.0,39.2363,39.2702,39.1888,39.2499,40800.0
2012-06-14 10:30:00,57.92,57.92,57.69,57.79,40200.0,39.2634,39.2634,39.1075,39.1753,40200.0
2012-06-14 10:35:00,57.78,57.8,57.68,57.7,43300.0,39.1685,39.1821,39.1007,39.1143,43300.0
2012-06-14 10:40:00,57.71,57.75,57.64,57.66,29600.0,39.1211,39.1482,39.0736,39.0872,29600.0
2012-06-14 10:45:00,57.65,57.71,57.6,57.64,89600.0,39.0804,39.1211,39.0465,39.0736,89600.0
2012-06-14 10:50:00,57.64,57.82,57.64,57.82,25100.0,39.0736,39.1956,39.0736,39.1956,25100.0
2012-06-14 10:55:00,57.81,57.92,57.81,57.89,14400.0,39.1888,39.2634,39.1888,39.2431,14400.0
2012-06-14 11:00:00,57.87,57.92,57.81,57.83,26800.0,39.2295,39.2634,39.1888,39.2024,26800.0
2012-06-14 11:05:00,57.82,57.84,57.76,57.79,15000.0,39.1956,39.2092,39.1549,39.1753,15000.0
2012-06-14 11:10:00,57.79,57.84,57.73,57.82,14900.0,39.1753,39.2092,39.1346,39.1956,14900.0
2012-06-14 11:15:00,57.82,57.87,57.77,57.81,40200.0,39.1956,39.2295,39.1617,39.1888,40200.0
2012-06-14 11:20:00,57.81,57.85,57.79,57.83,10300.0,39.1888,39.216,39.1753,39.2024,10300.0
2012-06-14 11:25:00,57.85,57.88,57.8,57.83,20600.0,39.216,39.2363,39.1821,39.2024,20600.0
2012-06-14 11:30:00,57.84,57.86,57.77,57.77,12400.0,39.2092,39.2227,39.1617,39.1617,12400.0
2012-06-14 11:35:00,57.76,57.84,57.75,57.83,15100.0,39.1549,39.2092,39.1482,39.2024,15100.0
2012-06-14 11:40:00,57.83,57.84,57.76,57.76,14700.0,39.2024,39.2092,39.1549,39.1549,14700.0
2012-06-14 11:45:00,57.76,57.76,57.7,57.73,29700.0,39.1549,39.1549,39.1143,39.1346,29700.0
2012-06-14 11:50:00,57.74,57.77,57.69,57.73,15800.0,39.1414,39.1617,39.1075,39.1346,15800.0
2012-06-14 11:55:00,57.72,57.74,57.61,57.67,12800.0,39.1278,39.1414,39.0533,39.0939,12800.0
2012-06-14 12:00:00,57.67,57.71,57.65,57.68,13800.0,39.0939,39.1211,39.0804,39.1007,13800.0
2012-06-14 12:05:00,57.68,57.71,57.66,57.69,16900.0,39.1007,39.1211,39.0872,39.1075,16900.0
2012-06-14 12:10:00,57.68,57.73,57.61,57.63,35000.0,39.1007,39.1346,39.0533,39.0668,35000.0
2012-06-14 12:15:00,57.61,57.67,57.61,57.66,16300.0,39.0533,39.0939,39.0533,39.0872,16300.0
2012-06-14 12:20:00,57.66,57.68,57.62,57.68,26300.0,39.0872,39.1007,39.06,39.1007,26300.0
2012-06-14 12:25:00,57.66,57.68,57.61,57.61,21100.0,39.0872,39.1007,39.0533,39.0533,21100.0
2012-06-14 12:30:00,57.61,57.63,57.57,57.61,12800.0,39.0533,39.0668,39.0261,39.0533,12800.0
2012-06-14 12:35:00,57.62,57.67,57.6,57.67,15700.0,39.06,39.0939,39.0465,39.0939,15700.0
2012-06-14 12:40:00,57.67,57.72,57.66,57.66,10500.0,39.0939,39.1278,39.0872,39.0872,10500.0
2012-06-14 12:45:00,57.66,57.7,57.64,57.66,26600.0,39.0872,39.1143,39.0736,39.0872,26600.0
2012-06-14 12:50:00,57.65,57.7,57.6,57.62,28400.0,39.0804,39.1143,39.0465,39.06,28400.0
2012-06-14 12:55:00,57.63,57.71,57.62,57.68,24100.0,39.0668,39.1211,39.06,39.1007,24100.0
2012-06-14 13:00:00,57.68,57.79,57.67,57.72,37100.0,39.1007,39.1753,39.0939,39.1278,37100.0
2012-06-14 13:05:00,57.72,57.82,57.72,57.8,39700.0,39.1278,39.1956,39.1278,39.1821,39700.0
2012-06-14 13:10:00,57.79,57.83,57.77,57.82,33200.0,39.1753,39.2024,39.1617,39.1956,33200.0
2012-06-14 13:15:00,57.82,57.86,57.81,57.83,22600.0,39.1956,39.2227,39.1888,39.2024,22600.0
2012-06-14 13:20:00,57.81,57.81,57.63,57.63,105700.0,39.1888,39.1888,39.0668,39.0668,105700.0
2012-06-14 13:25:00,57.64,57.66,57.59,57.63,26800.0,39.0736,39.0872,39.0397,39.0668,26800.0
2012-06-14 13:30:00,57.62,57.68,57.6,57.63,33600.0,39.06,39.1007,39.0465,39.0668,33600.0
2012-06-14 13:35:00,57.65,57.71,57.62,57.65,38400.0,39.0804,39.1211,39.06,39.0804,38400.0
2012-06-14 13:40:00,57.65,57.68,57.57,57.59,52600.0,39.0804,39.1007,39.0261,39.0397,52600.0
2012-06-14 13:45:00,57.61,57.67,57.58,57.65,42600.0,39.0533,39.0939,39.0329,39.0804,42600.0
2012-06-14 13:50:00,57.65,57.67,57.63,57.65,25600.0,39.0804,39.0939,39.0668,39.0804,25600.0
2012-06-14 13:55:00,57.65,57.7,57.63,57.67,30500.0,39.0804,39.1143,39.0668,39.0939,30500.0
2012-06-14 14:00:00,57.67,57.7,57.64,57.66,34400.0,39.0939,39.1143,39.0736,39.0872,34400.0
2012-06-14 14:05:00,57.68,57.74,57.67,57.69,43500.0,39.1007,39.1414,39.0939,39.1075,43500.0
2012-06-14 14:10:00,57.69,57.7,57.63,57.66,31500.0,39.1075,39.1143,39.0668,39.0872,31500.0
2012-06-14 14:15:00,57.65,57.71,57.64,57.67,19600.0,39.0804,39.1211,39.0736,39.0939,19600.0
2012-06-14 14:20:00,57.67,57.68,57.63,57.66,16700.0,39.0939,39.1007,39.0668,39.0872,16700.0
2012-06-14 14:25:00,57.65,57.66,57.57,57.59,50200.0,39.0804,39.0872,39.0261,39.0397,50200.0
2012-06-14 14:30:00,57.58,57.6,57.47,57.48,33300.0,39.0329,39.0465,38.9584,38.9651,33300.0
2012-06-14 14:35:00,57.48,57.56,57.48,57.55,20200.0,38.9651,39.0194,38.9651,39.0126,20200.0
2012-06-14 14:40:00,57.55,57.56,57.5,57.55,16300.0,39.0126,39.0194,38.9787,39.0126,16300.0
2012-06-14 14:45:00,57.55,57.55,57.46,57.47,30100.0,39.0126,39.0126,38.9516,38.9584,30100.0
2012-06-14 14:50:00,57.48,57.51,57.41,57.41,17400.0,38.9651,38.9855,38.9177,38.9177,17400.0
2012-06-14 14:55:00,57.4,57.47,57.39,57.42,21000.0,38.9109,38.9584,38.9041,38.9245,21000.0
2012-06-14 15:00:00,57.42,57.55,57.39,57.51,33600.0,38.9245,39.0126,38.9041,38.9855,33600.0
2012-06-14 15:05:00,57.52,58.14,57.52,57.78,188600.0,38.9923,39.4125,38.9923,39.1685,188600.0
2012-06-14 15:10:00,57.8,58.05,57.74,58.01,110100.0,39.1821,39.3515,39.1414,39.3244,110100.0
2012-06-14 15:15:00,58.01,58.04,57.7,57.71,92400.0,39.3244,39.3448,39.1143,39.1211,92400.0
2012-06-14 15:20:00,57.68,57.84,57.6,57.65,91000.0,39.1007,39.2092,39.0465,39.0804,91000.0
2012-06-14 15:25:00,57.6,57.69,57.54,57.62,25900.0,39.0465,39.1075,39.0058,39.06,25900.0
2012-06-14 15:30:00,57.61,57.81,57.55,57.78,77600.0,39.0533,39.1888,39.0126,39.1685,77600.0
2012-06-14 15:35:00,57.8,57.93,57.8,57.86,54900.0,39.1821,39.2702,39.1821,39.2227,54900.0
2012-06-14 15:40:00,57.86,57.95,57.75,57.75,47300.0,39.2227,39.2837,39.1482,39.1482,47300.0
2012-06-14 15:45:00,57.74,57.98,57.74,57.9,130800.0,39.1414,39.3041,39.1414,39.2499,130800.0
2012-06-14 15:50:00,57.91,57.99,57.77,57.83,123900.0,39.2566,39.3109,39.1617,39.2024,123900.0
2012-06-14 15:55:00,57.82,57.92,57.75,57.92,271800.0,39.1956,39.2634,39.1482,39.2634,271800.0
2012-06-15 09:30:00,58.45,58.98,58.28,58.95,612600.0,39.6227,39.982,39.5075,39.9616,612600.0
2012-06-15 09:35:00,58.95,58.98,58.06,58.11,69200.0,39.9616,39.982,39.3583,39.3922,69200.0
2012-06-15 09:40:00,58.06,58.36,58.06,58.32,64500.0,39.3583,39.5617,39.3583,39.5346,64500.0
2012-06-15 09:45:00,58.32,58.5,58.3,58.5,42800.0,39.5346,39.6566,39.521,39.6566,42800.0
2012-06-15 09:50:00,58.51,58.63,58.48,58.57,51700.0,39.6634,39.7447,39.643,39.704,51700.0
2012-06-15 09:55:00,58.55,58.71,58.5,58.63,36000.0,39.6905,39.7989,39.6566,39.7447,36000.0
2012-06-15 10:00:00,58.63,58.78,58.5,58.5,49700.0,39.7447,39.8464,39.6566,39.6566,49700.0
2012-06-15 10:05:00,58.5,58.57,58.31,58.37,37000.0,39.6566,39.704,39.5278,39.5685,37000.0
2012-06-15 10:10:00,58.34,58.41,58.26,58.29,20300.0,39.5481,39.5956,39.4939,39.5142,20300.0
2012-06-15 10:15:00,58.28,58.33,58.19,58.25,28300.0,39.5075,39.5413,39.4464,39.4871,28300.0
2012-06-15 10:20:00,58.25,58.26,58.1,58.11,28700.0,39.4871,39.4939,39.3854,39.3922,28700.0
2012-06-15 10:25:00,58.09,58.16,58.08,58.12,44400.0,39.3787,39.4261,39.3719,39.399,44400.0
2012-06-15 10:30:00,58.12,58.13,58.05,58.05,46100.0,39.399,39.4058,39.3515,39.3515,46100.0
2012-06-15 10:35:00,58.05,58.08,57.99,58.01,36600.0,39.3515,39.3719,39.3109,39.3244,36600.0
2012-06-15 10:40:00,58.02,58.12,58.0,58.1,31700.0,39.3312,39.399,39.3176,39.3854,31700.0
2012-06-15 10:45:00,58.1,58.38,58.1,58.36,23800.0,39.3854,39.5752,39.3854,39.5617,23800.0
2012-06-15 10:50:00,58.36,58.4,58.29,58.4,20500.0,39.5617,39.5888,39.5142,39.5888,20500.0
2012-06-15 10:55:00,58.4,58.41,58.33,58.37,14500.0,39.5888,39.5956,39.5413,39.5685,14500.0
2012-06-15 11:00:00,58.35,58.39,58.27,58.29,32300.0,39.5549,39.582,39.5007,39.5142,32300.0
2012-06-15 11:05:00,58.29,58.36,58.28,58.36,35900.0,39.5142,39.5617,39.5075,39.5617,35900.0
2012-06-15 11:10:00,58.38,58.43,58.35,58.39,22700.0,39.5752,39.6091,39.5549,39.582,22700.0
2012-06-15 11:15:00,58.4,58.43,58.34,58.35,16700.0,39.5888,39.6091,39.5481,39.5549,16700.0
2012-06-15 11:20:00,58.36,58.4,58.33,58.37,14200.0,39.5617,39.5888,39.5413,39.5685,14200.0
2012-06-15 11:25:00,58.37,58.46,58.34,58.39,24700.0,39.5685,39.6295,39.5481,39.582,24700.0
2012-06-15 11:30:00,58.39,58.43,58.25,58.25,50600.0,39.582,39.6091,39.4871,39.4871,50600.0
2012-06-15 11:35:00,58.26,58.34,58.25,58.29,19600.0,39.4939,39.5481,39.4871,39.5142,19600.0
2012-06-15 11:40:00,58.28,58.41,58.28,58.36,36400.0,39.5075,39.5956,39.5075,39.5617,36400.0
2012-06-15 11:45:00,58.36,58.42,58.34,58.37,22800.0,39.5617,39.6024,39.5481,39.5685,22800.0
2012-06-15 11:50:00,58.39,58.41,58.34,58.36,17900.0,39.582,39.5956,39.5481,39.5617,17900.0
2012-06-15 11:55:00,58.36,58.37,58.26,58.29,28400.0,39.5617,39.5685,39.4939,39.5142,28400.0
2012-06-15 12:00:00,58.3,58.42,58.28,58.42,18800.0,39.521,39.6024,39.5075,39.6024,18800.0
2012-06-15 12:05:00,58.41,58.45,58.38,58.43,37700.0,39.5956,39.6227,39.5752,39.6091,37700.0
2012-06-15 12:10:00,58.43,58.44,58.33,58.35,29400.0,39.6091,39.6159,39.5413,39.5549,29400.0
2012-06-15 12:15:00,58.34,58.35,58.32,58.32,20300.0,39.5481,39.5549,39.5346,39.5346,20300.0
2012-06-15 12:20:00,58.31,58.31,58.22,58.22,27900.0,39.5278,39.5278,39.4668,39.4668,27900.0
2012-06-15 12:25:00,58.23,58.32,58.23,58.3,9600.0,39.4736,39.5346,39.4736,39.521,9600.0
2012-06-15 12:30:00,58.3,58.33,58.29,58.31,10500.0,39.521,39.5413,39.5142,39.5278,10500.0
2012-06-15 12:35:00,58.32,58.33,58.25,58.26,16700.0,39.5346,39.5413,39.4871,39.4939,16700.0
2012-06-15 12:40:00,58.26,58.32,58.25,58.31,17200.0,39.4939,39.5346,39.4871,39.5278,17200.0
2012-06-15 12:45:00,58.32,58.34,58.29,58.29,8800.0,39.5346,39.5481,39.5142,39.5142,8800.0
2012-06-15 12:50:00,58.29,58.37,58.29,58.37,11700.0,39.5142,39.5685,39.5142,39.5685,11700.0
2012-06-15 12:55:00,58.36,58.36,58.27,58.33,23600.0,39.5617,39.5617,39.5007,39.5413,23600.0
2012-06-15 13:00:00,58.34,58.41,58.29,58.39,16500.0,39.5481,39.5956,39.5142,39.582,16500.0
2012-06-15 13:05:00,58.41,58.48,58.4,58.48,22200.0,39.5956,39.643,39.5888,39.643,22200.0
2012-06-15 13:10:00,58.48,58.52,58.48,58.52,10900.0,39.643,39.6701,39.643,39.6701,10900.0
2012-06-15 13:15:00,58.53,58.66,58.53,58.61,32900.0,39.6769,39.765,39.6769,39.7312,32900.0
2012-06-15 13:20:00,58.61,58.62,58.49,58.54,21500.0,39.7312,39.7379,39.6498,39.6837,21500.0
2012-06-15 13:25:00,58.53,58.54,58.47,58.5,12300.0,39.6769,39.6837,39.6363,39.6566,12300.0
2012-06-15 13:30:00,58.5,58.55,58.46,58.55,22600.0,39.6566,39.6905,39.6295,39.6905,22600.0
2012-06-15 13:35:00,58.55,58.61,58.5,58.5,20100.0,39.6905,39.7312,39.6566,39.6566,20100.0
2012-06-15 13:40:00,58.5,58.53,58.47,58.53,19900.0,39.6566,39.6769,39.6363,39.6769,19900.0
2012-06-15 13:45:00,58.53,58.57,58.5,58.56,13000.0,39.6769,39.704,39.6566,39.6973,13000.0
2012-06-15 13:50:00,58.56,58.58,58.54,58.56,18500.0,39.6973,39.7108,39.6837,39.6973,18500.0
2012-06-15 13:55:00,58.56,58.63,58.55,58.57,23700.0,39.6973,39.7447,39.6905,39.704,23700.0
2012-06-15 14:00:00,58.58,58.61,58.57,58.61,9200.0,39.7108,39.7312,39.704,39.7312,9200.0
2012-06-15 14:05:00,58.6,58.61,58.54,58.56,28100.0,39.7244,39.7312,39.6837,39.6973,28100.0
2012-06-15 14:10:00,58.55,58.58,58.54,58.54,15400.0,39.6905,39.7108,39.6837,39.6837,15400.0
2012-06-15 14:15:00,58.53,58.56,58.52,58.52,16600.0,39.6769,39.6973,39.6701,39.6701,16600.0
2012-06-15 14:20:00,58.53,58.58,58.53,58.57,24200.0,39.6769,39.7108,39.6769,39.704,24200.0
2012-06-15 14:25:00,58.58,58.65,58.55,58.62,23400.0,39.7108,39.7583,39.6905,39.7379,23400.0
2012-06-15 14:30:00,58.62,58.67,58.59,58.65,30400.0,39.7379,39.7718,39.7176,39.7583,30400.0
2012-06-15 14:35:00,58.65,58.8,58.64,58.78,28500.0,39.7583,39.86,39.7515,39.8464,28500.0
2012-06-15 14:40:00,58.79,58.8,58.73,58.8,18300.0,39.8532,39.86,39.8125,39.86,18300.0
2012-06-15 14:45:00,58.79,58.83,58.73,58.73,12100.0,39.8532,39.8803,39.8125,39.8125,12100.0
2012-06-15 14:50:00,58.73,58.76,58.61,58.62,30300.0,39.8125,39.8328,39.7312,39.7379,30300.0
2012-06-15 14:55:00,58.61,58.69,58.61,58.67,24100.0,39.7312,39.7854,39.7312,39.7718,24100.0
2012-06-15 15:00:00,58.67,58.78,58.67,58.77,25000.0,39.7718,39.8464,39.7718,39.8396,25000.0
2012-06-15 15:05:00,58.77,58.81,58.73,58.76,31600.0,39.8396,39.8667,39.8125,39.8328,31600.0
2012-06-15 15:10:00,58.75,58.79,58.72,58.79,32700.0,39.8261,39.8532,39.8057,39.8532,32700.0
2012-06-15 15:15:00,58.8,58.83,58.77,58.8,26600.0,39.86,39.8803,39.8396,39.86,26600.0
2012-06-15 15:20:00,58.81,58.86,58.8,58.85,34300.0,39.8667,39.9006,39.86,39.8938,34300.0
2012-06-15 15:25:00,58.84,58.87,58.78,58.82,41700.0,39.8871,39.9074,39.8464,39.8735,41700.0
2012-06-15 15:30:00,58.82,58.85,58.79,58.83,42500.0,39.8735,39.8938,39.8532,39.8803,42500.0
2012-06-15 15:35:00,58.83,58.83,58.77,58.78,55100.0,39.8803,39.8803,39.8396,39.8464,55100.0
2012-06-15 15:40:00,58.79,58.88,58.79,58.83,69100.0,39.8532,39.9142,39.8532,39.8803,69100.0
2012-06-15 15:45:00,58.84,58.95,58.81,58.93,115600.0,39.8871,39.9616,39.8667,39.9481,115600.0
2012-06-15 15:50:00,58.92,58.97,58.91,58.94,117200.0,39.9413,39.9752,39.9345,39.9549,117200.0
2012-06-15 15:55:00,58.95,59.01,58.94,59.0,266600.0,39.9616,40.0023,39.9549,39.9955,266600.0
2012-06-18 09:30:00,58.71,58.86,58.54,58.64,31200.0,39.7989,39.9006,39.6837,39.7515,31200.0
2012-06-18 09:35:00,58.67,58.86,58.63,58.78,37500.0,39.7718,39.9006,39.7447,39.8464,37500.0
2012-06-18 09:40:00,58.78,58.97,58.71,58.87,29300.0,39.8464,39.9752,39.7989,39.9074,29300.0
2012-06-18 09:45:00,58.88,58.91,58.59,58.6,25700.0,39.9142,39.9345,39.7176,39.7244,25700.0
2012-06-18 09:50:00,58.6,58.8,58.6,58.72,25300.0,39.7244,39.86,39.7244,39.8057,25300.0
2012-06-18 09:55:00,58.69,58.69,58.52,58.57,71100.0,39.7854,39.7854,39.6701,39.704,71100.0
2012-06-18 10:00:00,58.56,58.65,58.53,58.63,54200.0,39.6973,39.7583,39.6769,39.7447,54200.0
2012-06-18 10:05:00,58.62,58.63,58.5,58.53,37700.0,39.7379,39.7447,39.6566,39.6769,37700.0
2012-06-18 10:10:00,58.52,58.54,58.48,58.51,22100.0,39.6701,39.6837,39.643,39.6634,22100.0
2012-06-18 10:15:00,58.51,58.62,58.44,58.61,53300.0,39.6634,39.7379,39.6159,39.7312,53300.0
2012-06-18 10:20:00,58.61,58.62,58.56,58.58,33800.0,39.7312,39.7379,39.6973,39.7108,33800.0
2012-06-18 10:25:00,58.59,58.68,58.58,58.63,47100.0,39.7176,39.7786,39.7108,39.7447,47100.0
2012-06-18 10:30:00,58.63,58.69,58.58,58.6,181600.0,39.7447,39.7854,39.7108,39.7244,181600.0
2012-06-18 10:35:00,58.62,58.72,58.62,58.69,11800.0,39.7379,39.8057,39.7379,39.7854,11800.0
2012-06-18 10:40:00,58.69,58.72,58.63,58.65,25500.0,39.7854,39.8057,39.7447,39.7583,25500.0
2012-06-18 10:45:00,58.67,58.73,58.6,58.71,71900.0,39.7718,39.8125,39.7244,39.7989,71900.0
2012-06-18 10:50:00,58.71,58.75,58.59,58.59,299900.0,39.7989,39.8261,39.7176,39.7176,299900.0
2012-06-18 10:55:00,58.6,58.62,58.43,58.45,37200.0,39.7244,39.7379,39.6091,39.6227,37200.0
2012-06-18 11:00:00,58.48,58.52,58.37,58.39,34500.0,39.643,39.6701,39.5685,39.582,34500.0
2012-06-18 11:05:00,58.39,58.39,58.22,58.23,53400.0,39.582,39.582,39.4668,39.4736,53400.0
2012-06-18 11:10:00,58.23,58.32,58.21,58.32,34900.0,39.4736,39.5346,39.46,39.5346,34900.0
2012-06-18 11:15:00,58.31,58.32,58.19,58.2,41100.0,39.5278,39.5346,39.4464,39.4532,41100.0
2012-06-18 11:20:00,58.2,58.2,58.09,58.12,55500.0,39.4532,39.4532,39.3787,39.399,55500.0
2012-06-18 11:25:00,58.12,58.2,58.0,58.0,75400.0,39.399,39.4532,39.3176,39.3176,75400.0
2012-06-18 11:30:00,58.0,58.23,58.0,58.22,40800.0,39.3176,39.4736,39.3176,39.4668,40800.0
2012-06-18 11:35:00,58.2,58.25,58.08,58.1,28300.0,39.4532,39.4871,39.3719,39.3854,28300.0
2012-06-18 11:40:00,58.09,58.18,58.07,58.12,21900.0,39.3787,39.4397,39.3651,39.399,21900.0
2012-06-18 11:45:00,58.13,58.27,58.11,58.15,27600.0,39.4058,39.5007,39.3922,39.4193,27600.0
2012-06-18 11:50:00,58.17,58.19,58.05,58.06,89400.0,39.4329,39.4464,39.3515,39.3583,89400.0
2012-06-18 11:55:00,58.05,58.22,58.04,58.21,20600.0,39.3515,39.4668,39.3448,39.46,20600.0
2012-06-18 12:00:00,58.21,58.24,58.15,58.21,16700.0,39.46,39.4803,39.4193,39.46,16700.0
2012-06-18 12:05:00,58.19,58.2,58.12,58.15,14100.0,39.4464,39.4532,39.399,39.4193,14100.0
2012-06-18 12:10:00,58.14,58.21,58.12,58.17,10800.0,39.4125,39.46,39.399,39.4329,10800.0
2012-06-18 12:15:00,58.17,58.27,58.17,58.24,19100.0,39.4329,39.5007,39.4329,39.4803,19100.0
2012-06-18 12:20:00,58.25,58.28,58.23,58.25,16900.0,39.4871,39.5075,39.4736,39.4871,16900.0
2012-06-18 12:25:00,58.25,58.31,58.24,58.24,12300.0,39.4871,39.5278,39.4803,39.4803,12300.0
2012-06-18 12:30:00,58.24,58.31,58.24,58.29,11400.0,39.4803,39.5278,39.4803,39.5142,11400.0
2012-06-18 12:35:00,58.3,58.32,58.23,58.23,14500.0,39.521,39.5346,39.4736,39.4736,14500.0
2012-06-18 12:40:00,58.25,58.33,58.24,58.33,61000.0,39.4871,39.5413,39.4803,39.5413,61000.0
2012-06-18 12:45:00,58.32,58.32,58.26,58.31,10900.0,39.5346,39.5346,39.4939,39.5278,10900.0
2012-06-18 12:50:00,58.33,58.4,58.33,58.34,10000.0,39.5413,39.5888,39.5413,39.5481,10000.0
2012-06-18 12:55:00,58.32,58.36,58.25,58.26,15500.0,39.5346,39.5617,39.4871,39.4939,15500.0
2012-06-18 13:00:00,58.27,58.29,58.21,58.25,18400.0,39.5007,39.5142,39.46,39.4871,18400.0
2012-06-18 13:05:00,58.25,58.31,58.23,58.31,12100.0,39.4871,39.5278,39.4736,39.5278,12100.0
2012-06-18 13:10:00,58.29,58.34,58.29,58.33,8200.0,39.5142,39.5481,39.5142,39.5413,8200.0
2012-06-18 13:15:00,58.33,58.43,58.33,58.37,11300.0,39.5413,39.6091,39.5413,39.5685,11300.0
2012-06-18 13:20:00,58.39,58.4,58.37,58.37,14800.0,39.582,39.5888,39.5685,39.5685,14800.0
2012-06-18 13:25:00,58.37,58.41,58.37,58.37,34900.0,39.5685,39.5956,39.5685,39.5685,34900.0
2012-06-18 13:30:00,58.37,58.4,58.35,58.36,16400.0,39.5685,39.5888,39.5549,39.5617,16400.0
2012-06-18 13:35:00,58.37,58.41,58.36,58.38,27200.0,39.5685,39.5956,39.5617,39.5752,27200.0
2012-06-18 13:40:00,58.38,58.44,58.36,58.39,13800.0,39.5752,39.6159,39.5617,39.582,13800.0
2012-06-18 13:45:00,58.41,58.45,58.37,58.38,37700.0,39.5956,39.6227,39.5685,39.5752,37700.0
2012-06-18 13:50:00,58.38,58.38,58.34,58.36,12900.0,39.5752,39.5752,39.5481,39.5617,12900.0
2012-06-18 13:55:00,58.37,58.41,58.35,58.4,18900.0,39.5685,39.5956,39.5549,39.5888,18900.0
2012-06-18 14:00:00,58.4,58.4,58.27,58.29,48600.0,39.5888,39.5888,39.5007,39.5142,48600.0
2012-06-18 14:05:00,58.28,58.31,58.23,58.26,34600.0,39.5075,39.5278,39.4736,39.4939,34600.0
2012-06-18 14:10:00,58.24,58.35,58.24,58.35,9200.0,39.4803,39.5549,39.4803,39.5549,9200.0
2012-06-18 14:15:00,58.36,58.45,58.35,58.43,23900.0,39.5617,39.6227,39.5549,39.6091,23900.0
2012-06-18 14:20:00,58.43,58.51,58.43,58.47,12600.0,39.6091,39.6634,39.6091,39.6363,12600.0
2012-06-18 14:25:00,58.47,58.47,58.32,58.34,38600.0,39.6363,39.6363,39.5346,39.5481,38600.0
2012-06-18 14:30:00,58.33,58.37,58.33,58.36,18300.0,39.5413,39.5685,39.5413,39.5617,18300.0
2012-06-18 14:35:00,58.35,58.36,58.3,58.33,34500.0,39.5549,39.5617,39.521,39.5413,34500.0
2012-06-18 14:40:00,58.33,58.35,58.29,58.31,29600.0,39.5413,39.5549,39.5142,39.5278,29600.0
2012-06-18 14:45:00,58.31,58.32,58.25,58.28,19700.0,39.5278,39.5346,39.4871,39.5075,19700.0
2012-06-18 14:50:00,58.28,58.33,58.28,58.33,37500.0,39.5075,39.5413,39.5075,39.5413,37500.0
2012-06-18 14:55:00,58.33,58.4,58.32,58.35,28600.0,39.5413,39.5888,39.5346,39.5549,28600.0
2012-06-18 15:00:00,58.34,58.4,58.34,58.39,16800.0,39.5481,39.5888,39.5481,39.582,16800.0
2012-06-18 15:05:00,58.39,58.4,58.27,58.29,57000.0,39.582,39.5888,39.5007,39.5142,57000.0
2012-06-18 15:10:00,58.29,58.32,58.11,58.14,60200.0,39.5142,39.5346,39.3922,39.4125,60200.0
2012-06-18 15:15:00,58.11,58.18,58.03,58.18,35900.0,39.3922,39.4397,39.338,39.4397,35900.0
2012-06-18 15:20:00,58.18,58.22,58.1,58.11,34800.0,39.4397,39.4668,39.3854,39.3922,34800.0
2012-06-18 15:25:00,58.12,58.17,58.11,58.16,62300.0,39.399,39.4329,39.3922,39.4261,62300.0
2012-06-18 15:30:00,58.15,58.21,58.1,58.12,47500.0,39.4193,39.46,39.3854,39.399,47500.0
2012-06-18 15:35:00,58.11,58.14,58.05,58.1,87900.0,39.3922,39.4125,39.3515,39.3854,87900.0
2012-06-18 15:40:00,58.1,58.11,58.01,58.01,140200.0,39.3854,39.3922,39.3244,39.3244,140200.0
2012-06-18 15:45:00,58.02,58.13,57.98,58.06,157700.0,39.3312,39.4058,39.3041,39.3583,157700.0
2012-06-18 15:50:00,58.06,58.1,57.97,57.97,179900.0,39.3583,39.3854,39.2973,39.2973,179900.0
2012-06-18 15:55:00,57.97,58.05,57.97,58.05,315200.0,39.2973,39.3515,39.2973,39.3515,315200.0
2012-06-19 09:30:00,58.45,58.49,58.22,58.43,52100.0,39.6227,39.6498,39.4668,39.6091,52100.0
2012-06-19 09:35:00,58.37,58.53,58.33,58.48,38600.0,39.5685,39.6769,39.5413,39.643,38600.0
2012-06-19 09:40:00,58.48,58.64,58.46,58.62,27000.0,39.643,39.7515,39.6295,39.7379,27000.0
2012-06-19 09:45:00,58.64,58.84,58.63,58.84,38400.0,39.7515,39.8871,39.7447,39.8871,38400.0
2012-06-19 09:50:00,58.83,58.98,58.8,58.96,25200.0,39.8803,39.982,39.86,39.9684,25200.0
2012-06-19 09:55:00,58.95,58.99,58.89,58.95,51400.0,39.9616,39.9888,39.921,39.9616,51400.0
2012-06-19 10:00:00,58.96,59.05,58.95,59.03,54700.0,39.9684,40.0294,39.9616,40.0159,54700.0
2012-06-19 10:05:00,59.03,59.09,59.0,59.06,27100.0,40.0159,40.0565,39.9955,40.0362,27100.0
2012-06-19 10:10:00,59.08,59.15,59.06,59.14,18700.0,40.0498,40.0972,40.0362,40.0904,18700.0
2012-06-19 10:15:00,59.13,59.21,59.12,59.21,25800.0,40.0837,40.1379,40.0769,40.1379,25800.0
2012-06-19 10:20:00,59.21,59.29,59.13,59.14,33600.0,40.1379,40.1921,40.0837,40.0904,33600.0
2012-06-19 10:25:00,59.15,59.24,59.14,59.22,16500.0,40.0972,40.1582,40.0904,40.1447,16500.0
2012-06-19 10:30:00,59.21,59.25,59.1,59.16,23800.0,40.1379,40.165,40.0633,40.104,23800.0
2012-06-19 10:35:00,59.17,59.23,59.02,59.02,21100.0,40.1108,40.1514,40.0091,40.0091,21100.0
2012-06-19 10:40:00,59.06,59.12,58.96,58.98,25400.0,40.0362,40.0769,39.9684,39.982,25400.0
2012-06-19 10:45:00,58.97,59.08,58.96,59.07,27400.0,39.9752,40.0498,39.9684,40.043,27400.0
2012-06-19 10:50:00,59.09,59.18,59.07,59.15,17200.0,40.0565,40.1176,40.043,40.0972,17200.0
2012-06-19 10:55:00,59.15,59.15,59.08,59.11,15700.0,40.0972,40.0972,40.0498,40.0701,15700.0
2012-06-19 11:00:00,59.12,59.13,59.02,59.04,19500.0,40.0769,40.0837,40.0091,40.0226,19500.0
2012-06-19 11:05:00,59.06,59.09,59.03,59.05,16500.0,40.0362,40.0565,40.0159,40.0294,16500.0
2012-06-19 11:10:00,59.05,59.11,58.99,58.99,20400.0,40.0294,40.0701,39.9888,39.9888,20400.0
2012-06-19 11:15:00,58.99,59.05,58.95,58.98,11500.0,39.9888,40.0294,39.9616,39.982,11500.0
2012-06-19 11:20:00,58.98,59.06,58.96,59.01,23100.0,39.982,40.0362,39.9684,40.0023,23100.0
2012-06-19 11:25:00,59.01,59.06,59.0,59.02,8900.0,40.0023,40.0362,39.9955,40.0091,8900.0
2012-06-19 11:30:00,59.03,59.11,59.03,59.09,22200.0,40.0159,40.0701,40.0159,40.0565,22200.0
2012-06-19 11:35:00,59.09,59.16,59.05,59.13,29900.0,40.0565,40.104,40.0294,40.0837,29900.0
2012-06-19 11:40:00,59.13,59.23,59.11,59.23,20900.0,40.0837,40.1514,40.0701,40.1514,20900.0
2012-06-19 11:45:00,59.23,59.24,59.19,59.19,33900.0,40.1514,40.1582,40.1243,40.1243,33900.0
2012-06-19 11:50:00,59.21,59.23,59.16,59.17,25800.0,40.1379,40.1514,40.104,40.1108,25800.0
2012-06-19 11:55:00,59.16,59.27,59.15,59.23,29200.0,40.104,40.1786,40.0972,40.1514,29200.0
2012-06-19 12:00:00,59.26,59.32,59.25,59.28,12200.0,40.1718,40.2125,40.165,40.1853,12200.0
2012-06-19 12:05:00,59.26,59.32,59.21,59.27,12800.0,40.1718,40.2125,40.1379,40.1786,12800.0
2012-06-19 12:10:00,59.26,59.29,59.21,59.28,14000.0,40.1718,40.1921,40.1379,40.1853,14000.0
2012-06-19 12:15:00,59.28,59.33,59.27,59.33,22200.0,40.1853,40.2192,40.1786,40.2192,22200.0
2012-06-19 12:20:00,59.33,59.37,59.33,59.37,11500.0,40.2192,40.2464,40.2192,40.2464,11500.0
2012-06-19 12:25:00,59.35,59.44,59.33,59.44,15800.0,40.2328,40.2938,40.2192,40.2938,15800.0
2012-06-19 12:30:00,59.44,59.5,59.43,59.49,22700.0,40.2938,40.3345,40.287,40.3277,22700.0
2012-06-19 12:35:00,59.48,59.5,59.42,59.44,17100.0,40.3209,40.3345,40.2802,40.2938,17100.0
2012-06-19 12:40:00,59.44,59.49,59.41,59.44,29500.0,40.2938,40.3277,40.2735,40.2938,29500.0
2012-06-19 12:45:00,59.45,59.51,59.44,59.48,24500.0,40.3006,40.3413,40.2938,40.3209,24500.0
2012-06-19 12:50:00,59.49,59.56,59.48,59.56,17500.0,40.3277,40.3752,40.3209,40.3752,17500.0
2012-06-19 12:55:00,59.56,59.61,59.56,59.6,36500.0,40.3752,40.409,40.3752,40.4023,36500.0
2012-06-19 13:00:00,59.59,59.59,59.5,59.52,41800.0,40.3955,40.3955,40.3345,40.348,41800.0
2012-06-19 13:05:00,59.51,59.51,59.47,59.49,27100.0,40.3413,40.3413,40.3141,40.3277,27100.0
2012-06-19 13:10:00,59.49,59.52,59.48,59.5,10600.0,40.3277,40.348,40.3209,40.3345,10600.0
2012-06-19 13:15:00,59.5,59.54,59.46,59.5,31900.0,40.3345,40.3616,40.3074,40.3345,31900.0
2012-06-19 13:20:00,59.51,59.56,59.49,59.53,25400.0,40.3413,40.3752,40.3277,40.3548,25400.0
2012-06-19 13:25:00,59.52,59.55,59.51,59.54,22300.0,40.348,40.3684,40.3413,40.3616,22300.0
2012-06-19 13:30:00,59.52,59.64,59.51,59.62,26900.0,40.348,40.4294,40.3413,40.4158,26900.0
2012-06-19 13:35:00,59.61,59.72,59.61,59.64,28800.0,40.409,40.4836,40.409,40.4294,28800.0
2012-06-19 13:40:00,59.64,59.64,59.56,59.61,19200.0,40.4294,40.4294,40.3752,40.409,19200.0
2012-06-19 13:45:00,59.62,59.65,59.56,59.59,19100.0,40.4158,40.4362,40.3752,40.3955,19100.0
2012-06-19 13:50:00,59.59,59.6,59.53,59.56,23000.0,40.3955,40.4023,40.3548,40.3752,23000.0
2012-06-19 13:55:00,59.56,59.6,59.52,59.54,17300.0,40.3752,40.4023,40.348,40.3616,17300.0
2012-06-19 14:00:00,59.54,59.58,59.54,59.56,16500.0,40.3616,40.3887,40.3616,40.3752,16500.0
2012-06-19 14:05:00,59.56,59.62,59.56,59.6,48200.0,40.3752,40.4158,40.3752,40.4023,48200.0
2012-06-19 14:10:00,59.59,59.6,59.52,59.54,22300.0,40.3955,40.4023,40.348,40.3616,22300.0
2012-06-19 14:15:00,59.54,59.57,59.53,59.54,18400.0,40.3616,40.3819,40.3548,40.3616,18400.0
2012-06-19 14:20:00,59.55,59.55,59.51,59.51,15800.0,40.3684,40.3684,40.3413,40.3413,15800.0
2012-06-19 14:25:00,59.5,59.55,59.48,59.52,36800.0,40.3345,40.3684,40.3209,40.348,36800.0
2012-06-19 14:30:00,59.54,59.54,59.37,59.42,64200.0,40.3616,40.3616,40.2464,40.2802,64200.0
2012-06-19 14:35:00,59.42,59.51,59.37,59.51,46900.0,40.2802,40.3413,40.2464,40.3413,46900.0
2012-06-19 14:40:00,59.5,59.5,59.39,59.39,30000.0,40.3345,40.3345,40.2599,40.2599,30000.0
2012-06-19 14:45:00,59.4,59.44,59.34,59.36,26500.0,40.2667,40.2938,40.226,40.2396,26500.0
2012-06-19 14:50:00,59.36,59.42,59.35,59.41,30400.0,40.2396,40.2802,40.2328,40.2735,30400.0
2012-06-19 14:55:00,59.42,59.54,59.41,59.54,18200.0,40.2802,40.3616,40.2735,40.3616,18200.0
2012-06-19 15:00:00,59.53,59.54,59.41,59.44,30600.0,40.3548,40.3616,40.2735,40.2938,30600.0
2012-06-19 15:05:00,59.43,59.56,59.42,59.54,39800.0,40.287,40.3752,40.2802,40.3616,39800.0
2012-06-19 15:10:00,59.55,59.58,59.51,59.55,32700.0,40.3684,40.3887,40.3413,40.3684,32700.0
2012-06-19 15:15:00,59.55,59.65,59.54,59.64,32200.0,40.3684,40.4362,40.3616,40.4294,32200.0
2012-06-19 15:20:00,59.64,59.68,59.57,59.65,47900.0,40.4294,40.4565,40.3819,40.4362,47900.0
2012-06-19 15:25:00,59.65,59.67,59.51,59.56,44200.0,40.4362,40.4497,40.3413,40.3752,44200.0
2012-06-19 15:30:00,59.56,59.64,59.5,59.56,38100.0,40.3752,40.4294,40.3345,40.3752,38100.0
2012-06-19 15:35:00,59.55,59.57,59.47,59.56,62200.0,40.3684,40.3819,40.3141,40.3752,62200.0
2012-06-19 15:40:00,59.56,59.57,59.5,59.56,46300.0,40.3752,40.3819,40.3345,40.3752,46300.0
2012-06-19 15:45:00,59.55,59.57,59.46,59.47,61600.0,40.3684,40.3819,40.3074,40.3141,61600.0
2012-06-19 15:50:00,59.46,59.49,59.45,59.48,85100.0,40.3074,40.3277,40.3006,40.3209,85100.0
2012-06-19 15:55:00,59.48,59.55,59.46,59.49,289100.0,40.3209,40.3684,40.3074,40.3277,289100.0
2012-06-20 09:30:00,59.57,59.77,59.38,59.39,50600.0,40.3819,40.5175,40.2531,40.2599,50600.0
2012-06-20 09:35:00,59.37,59.47,59.23,59.32,20900.0,40.2464,40.3141,40.1514,40.2125,20900.0
2012-06-20 09:40:00,59.28,59.33,59.09,59.14,22000.0,40.1853,40.2192,40.0565,40.0904,22000.0
2012-06-20 09:45:00,59.18,59.28,59.17,59.19,22000.0,40.1176,40.1853,40.1108,40.1243,22000.0
2012-06-20 09:50:00,59.18,59.26,59.15,59.18,76700.0,40.1176,40.1718,40.0972,40.1176,76700.0
2012-06-20 09:55:00,59.19,59.27,59.19,59.23,36600.0,40.1243,40.1786,40.1243,40.1514,36600.0
2012-06-20 10:00:00,59.23,59.32,59.22,59.28,42600.0,40.1514,40.2125,40.1447,40.1853,42600.0
2012-06-20 10:05:00,59.29,59.42,59.23,59.37,18600.0,40.1921,40.2802,40.1514,40.2464,18600.0
2012-06-20 10:10:00,59.37,59.45,59.32,59.44,25100.0,40.2464,40.3006,40.2125,40.2938,25100.0
2012-06-20 10:15:00,59.44,59.49,59.3,59.34,16800.0,40.2938,40.3277,40.1989,40.226,16800.0
2012-06-20 10:20:00,59.32,59.36,59.22,59.25,38100.0,40.2125,40.2396,40.1447,40.165,38100.0
2012-06-20 10:25:00,59.25,59.41,59.25,59.26,36000.0,40.165,40.2735,40.165,40.1718,36000.0
2012-06-20 10:30:00,59.25,59.33,59.22,59.23,24900.0,40.165,40.2192,40.1447,40.1514,24900.0
2012-06-20 10:35:00,59.23,59.28,59.21,59.23,48000.0,40.1514,40.1853,40.1379,40.1514,48000.0
2012-06-20 10:40:00,59.23,59.4,59.22,59.38,45700.0,40.1514,40.2667,40.1447,40.2531,45700.0
2012-06-20 10:45:00,59.37,59.42,59.28,59.33,46700.0,40.2464,40.2802,40.1853,40.2192,46700.0
2012-06-20 10:50:00,59.33,59.34,59.28,59.3,20100.0,40.2192,40.226,40.1853,40.1989,20100.0
2012-06-20 10:55:00,59.3,59.32,59.25,59.25,25800.0,40.1989,40.2125,40.165,40.165,25800.0
2012-06-20 11:00:00,59.25,59.33,59.25,59.3,22100.0,40.165,40.2192,40.165,40.1989,22100.0
2012-06-20 11:05:00,59.29,59.38,59.26,59.33,58000.0,40.1921,40.2531,40.1718,40.2192,58000.0
2012-06-20 11:10:00,59.3,59.43,59.3,59.34,40600.0,40.1989,40.287,40.1989,40.226,40600.0
2012-06-20 11:15:00,59.34,59.39,59.3,59.31,32600.0,40.226,40.2599,40.1989,40.2057,32600.0
2012-06-20 11:20:00,59.31,59.34,59.28,59.28,32200.0,40.2057,40.226,40.1853,40.1853,32200.0
2012-06-20 11:25:00,59.28,59.35,59.28,59.35,12600.0,40.1853,40.2328,40.1853,40.2328,12600.0
2012-06-20 11:30:00,59.34,59.36,59.29,59.31,25500.0,40.226,40.2396,40.1921,40.2057,25500.0
2012-06-20 11:35:00,59.31,59.32,59.28,59.28,22400.0,40.2057,40.2125,40.1853,40.1853,22400.0
2012-06-20 11:40:00,59.29,59.31,59.27,59.31,24500.0,40.1921,40.2057,40.1786,40.2057,24500.0
2012-06-20 11:45:00,59.3,59.37,59.27,59.35,64400.0,40.1989,40.2464,40.1786,40.2328,64400.0
2012-06-20 11:50:00,59.36,59.37,59.32,59.33,16400.0,40.2396,40.2464,40.2125,40.2192,16400.0
2012-06-20 11:55:00,59.34,59.35,59.27,59.28,8500.0,40.226,40.2328,40.1786,40.1853,8500.0
2012-06-20 12:00:00,59.28,59.33,59.27,59.27,21000.0,40.1853,40.2192,40.1786,40.1786,21000.0
2012-06-20 12:05:00,59.27,59.3,59.23,59.27,32400.0,40.1786,40.1989,40.1514,40.1786,32400.0
2012-06-20 12:10:00,59.26,59.3,59.26,59.28,10200.0,40.1718,40.1989,40.1718,40.1853,10200.0
2012-06-20 12:15:00,59.28,59.35,59.28,59.33,13600.0,40.1853,40.2328,40.1853,40.2192,13600.0
2012-06-20 12:20:00,59.32,59.34,59.22,59.24,23600.0,40.2125,40.226,40.1447,40.1582,23600.0
2012-06-20 12:25:00,59.23,59.32,59.21,59.31,31300.0,40.1514,40.2125,40.1379,40.2057,31300.0
2012-06-20 12:30:00,59.3,59.39,58.92,59.18,158100.0,40.1989,40.2599,39.9413,40.1176,158100.0
2012-06-20 12:35:00,59.14,59.22,59.01,59.07,94700.0,40.0904,40.1447,40.0023,40.043,94700.0
2012-06-20 12:40:00,59.08,59.3,59.01,59.3,21600.0,40.0498,40.1989,40.0023,40.1989,21600.0
2012-06-20 12:45:00,59.3,59.57,59.29,59.42,29900.0,40.1989,40.3819,40.1921,40.2802,29900.0
2012-06-20 12:50:00,59.41,59.54,59.34,59.53,18900.0,40.2735,40.3616,40.226,40.3548,18900.0
2012-06-20 12:55:00,59.52,59.61,59.42,59.58,16500.0,40.348,40.409,40.2802,40.3887,16500.0
2012-06-20 13:00:00,59.58,59.86,59.5,59.85,62600.0,40.3887,40.5785,40.3345,40.5717,62600.0
2012-06-20 13:05:00,59.84,60.09,59.83,60.08,115600.0,40.565,40.7344,40.5582,40.7277,115600.0
2012-06-20 13:10:00,60.07,60.09,59.83,59.84,50700.0,40.7209,40.7344,40.5582,40.565,50700.0
2012-06-20 13:15:00,59.85,59.99,59.72,59.73,32100.0,40.5717,40.6666,40.4836,40.4904,32100.0
2012-06-20 13:20:00,59.73,59.87,59.72,59.84,15900.0,40.4904,40.5853,40.4836,40.565,15900.0
2012-06-20 13:25:00,59.83,59.88,59.72,59.83,28600.0,40.5582,40.5921,40.4836,40.5582,28600.0
2012-06-20 13:30:00,59.84,59.9,59.75,59.79,16600.0,40.565,40.6056,40.5039,40.5311,16600.0
2012-06-20 13:35:00,59.77,59.83,59.72,59.82,32400.0,40.5175,40.5582,40.4836,40.5514,32400.0
2012-06-20 13:40:00,59.79,59.81,59.72,59.78,21600.0,40.5311,40.5446,40.4836,40.5243,21600.0
2012-06-20 13:45:00,59.79,59.82,59.74,59.78,9200.0,40.5311,40.5514,40.4972,40.5243,9200.0
2012-06-20 13:50:00,59.78,59.8,59.72,59.73,12600.0,40.5243,40.5378,40.4836,40.4904,12600.0
2012-06-20 13:55:00,59.74,59.83,59.69,59.83,14100.0,40.4972,40.5582,40.4633,40.5582,14100.0
2012-06-20 14:00:00,59.82,59.92,59.69,59.91,34600.0,40.5514,40.6192,40.4633,40.6124,34600.0
2012-06-20 14:05:00,59.9,59.95,59.83,59.93,36000.0,40.6056,40.6395,40.5582,40.626,36000.0
2012-06-20 14:10:00,59.92,60.05,59.89,60.0,50200.0,40.6192,40.7073,40.5989,40.6734,50200.0
2012-06-20 14:15:00,60.0,60.16,60.0,60.1,94300.0,40.6734,40.7819,40.6734,40.7412,94300.0
2012-06-20 14:20:00,60.11,60.2,59.99,60.11,97500.0,40.748,40.809,40.6666,40.748,97500.0
2012-06-20 14:25:00,60.1,60.11,59.97,60.03,43500.0,40.7412,40.748,40.6531,40.6938,43500.0
2012-06-20 14:30:00,60.01,60.07,59.93,59.93,35200.0,40.6802,40.7209,40.626,40.626,35200.0
2012-06-20 14:35:00,59.92,60.1,59.92,59.95,31300.0,40.6192,40.7412,40.6192,40.6395,31300.0
2012-06-20 14:40:00,59.95,60.01,59.79,59.85,69300.0,40.6395,40.6802,40.5311,40.5717,69300.0
2012-06-20 14:45:00,59.85,59.87,59.65,59.71,101200.0,40.5717,40.5853,40.4362,40.4768,101200.0
2012-06-20 14:50:00,59.73,59.77,59.66,59.72,61500.0,40.4904,40.5175,40.4429,40.4836,61500.0
2012-06-20 14:55:00,59.71,59.77,59.66,59.68,46600.0,40.4768,40.5175,40.4429,40.4565,46600.0
2012-06-20 15:00:00,59.69,59.71,59.58,59.59,61600.0,40.4633,40.4768,40.3887,40.3955,61600.0
2012-06-20 15:05:00,59.59,59.59,59.48,59.51,32200.0,40.3955,40.3955,40.3209,40.3413,32200.0
2012-06-20 15:10:00,59.5,59.62,59.41,59.55,58300.0,40.3345,40.4158,40.2735,40.3684,58300.0
2012-06-20 15:15:00,59.54,59.57,59.35,59.35,74200.0,40.3616,40.3819,40.2328,40.2328,74200.0
2012-06-20 15:20:00,59.35,59.44,59.31,59.41,28700.0,40.2328,40.2938,40.2057,40.2735,28700.0
2012-06-20 15:25:00,59.4,59.69,59.39,59.65,60300.0,40.2667,40.4633,40.2599,40.4362,60300.0
2012-06-20 15:30:00,59.64,59.71,59.54,59.59,43500.0,40.4294,40.4768,40.3616,40.3955,43500.0
2012-06-20 15:35:00,59.61,59.67,59.53,59.59,36900.0,40.409,40.4497,40.3548,40.3955,36900.0
2012-06-20 15:40:00,59.61,59.81,59.56,59.81,46900.0,40.409,40.5446,40.3752,40.5446,46900.0
2012-06-20 15:45:00,59.82,59.83,59.71,59.77,47700.0,40.5514,40.5582,40.4768,40.5175,47700.0
2012-06-20 15:50:00,59.75,59.8,59.64,59.71,52500.0,40.5039,40.5378,40.4294,40.4768,52500.0
2012-06-20 15:55:00,59.71,59.87,59.7,59.87,113500.0,40.4768,40.5853,40.4701,40.5853,113500.0
2012-06-21 09:30:00,59.87,60.5,59.87,60.44,34200.0,40.5853,41.0124,40.5853,40.9717,34200.0
2012-06-21 09:35:00,60.43,60.6,60.34,60.46,23500.0,40.9649,41.0802,40.9039,40.9853,23500.0
2012-06-21 09:40:00,60.42,60.46,60.17,60.23,17300.0,40.9581,40.9853,40.7887,40.8293,17300.0
2012-06-21 09:45:00,60.2,60.24,60.15,60.15,17300.0,40.809,40.8361,40.7751,40.7751,17300.0
2012-06-21 09:50:00,60.16,60.18,60.09,60.13,25300.0,40.7819,40.7954,40.7344,40.7615,25300.0
2012-06-21 09:55:00,60.13,60.15,60.01,60.06,10400.0,40.7615,40.7751,40.6802,40.7141,10400.0
2012-06-21 10:00:00,60.0,60.03,59.69,59.71,33300.0,40.6734,40.6938,40.4633,40.4768,33300.0
2012-06-21 10:05:00,59.7,59.86,59.64,59.69,40400.0,40.4701,40.5785,40.4294,40.4633,40400.0
2012-06-21 10:10:00,59.69,59.72,59.66,59.7,30300.0,40.4633,40.4836,40.4429,40.4701,30300.0
2012-06-21 10:15:00,59.7,59.74,59.65,59.65,13800.0,40.4701,40.4972,40.4362,40.4362,13800.0
2012-06-21 10:20:00,59.65,59.77,59.59,59.68,15500.0,40.4362,40.5175,40.3955,40.4565,15500.0
2012-06-21 10:25:00,59.66,59.67,59.58,59.59,18100.0,40.4429,40.4497,40.3887,40.3955,18100.0
2012-06-21 10:30:00,59.58,59.72,59.57,59.71,12900.0,40.3887,40.4836,40.3819,40.4768,12900.0
2012-06-21 10:35:00,59.72,59.8,59.7,59.8,14800.0,40.4836,40.5378,40.4701,40.5378,14800.0
2012-06-21 10:40:00,59.81,59.91,59.74,59.88,12700.0,40.5446,40.6124,40.4972,40.5921,12700.0
2012-06-21 10:45:00,59.88,59.99,59.88,59.94,18600.0,40.5921,40.6666,40.5921,40.6327,18600.0
2012-06-21 10:50:00,59.94,60.13,59.9,60.05,42600.0,40.6327,40.7615,40.6056,40.7073,42600.0
2012-06-21 10:55:00,60.03,60.03,59.82,59.87,13900.0,40.6938,40.6938,40.5514,40.5853,13900.0
2012-06-21 11:00:00,59.88,59.88,59.57,59.57,29700.0,40.5921,40.5921,40.3819,40.3819,29700.0
2012-06-21 11:05:00,59.56,59.58,59.41,59.41,51100.0,40.3752,40.3887,40.2735,40.2735,51100.0
2012-06-21 11:10:00,59.42,59.5,59.36,59.38,30400.0,40.2802,40.3345,40.2396,40.2531,30400.0
2012-06-21 11:15:00,59.37,59.49,59.33,59.47,18800.0,40.2464,40.3277,40.2192,40.3141,18800.0
2012-06-21 11:20:00,59.47,59.5,59.43,59.45,16000.0,40.3141,40.3345,40.287,40.3006,16000.0
2012-06-21 11:25:00,59.42,59.43,59.3,59.39,20300.0,40.2802,40.287,40.1989,40.2599,20300.0
2012-06-21 11:30:00,59.38,59.38,59.29,59.3,14100.0,40.2531,40.2531,40.1921,40.1989,14100.0
2012-06-21 11:35:00,59.28,59.33,59.2,59.31,18600.0,40.1853,40.2192,40.1311,40.2057,18600.0
2012-06-21 11:40:00,59.32,59.34,59.2,59.28,27200.0,40.2125,40.226,40.1311,40.1853,27200.0
2012-06-21 11:45:00,59.3,59.36,59.3,59.33,7700.0,40.1989,40.2396,40.1989,40.2192,7700.0
2012-06-21 11:50:00,59.33,59.4,59.3,59.38,13900.0,40.2192,40.2667,40.1989,40.2531,13900.0
2012-06-21 11:55:00,59.37,59.45,59.35,59.43,10300.0,40.2464,40.3006,40.2328,40.287,10300.0
2012-06-21 12:00:00,59.43,59.45,59.29,59.38,19700.0,40.287,40.3006,40.1921,40.2531,19700.0
2012-06-21 12:05:00,59.36,59.39,59.3,59.36,11000.0,40.2396,40.2599,40.1989,40.2396,11000.0
2012-06-21 12:10:00,59.36,59.38,59.26,59.34,9600.0,40.2396,40.2531,40.1718,40.226,9600.0
2012-06-21 12:15:00,59.34,59.35,59.27,59.29,9600.0,40.226,40.2328,40.1786,40.1921,9600.0
2012-06-21 12:20:00,59.32,59.35,59.22,59.22,20100.0,40.2125,40.2328,40.1447,40.1447,20100.0
2012-06-21 12:25:00,59.21,59.25,59.04,59.07,37200.0,40.1379,40.165,40.0226,40.043,37200.0
2012-06-21 12:30:00,59.08,59.11,59.0,59.02,21800.0,40.0498,40.0701,39.9955,40.0091,21800.0
2012-06-21 12:35:00,59.02,59.16,59.0,59.11,14100.0,40.0091,40.104,39.9955,40.0701,14100.0
2012-06-21 12:40:00,59.1,59.17,59.07,59.08,16000.0,40.0633,40.1108,40.043,40.0498,16000.0
2012-06-21 12:45:00,59.07,59.25,59.07,59.19,17100.0,40.043,40.165,40.043,40.1243,17100.0
2012-06-21 12:50:00,59.2,59.25,59.17,59.22,10300.0,40.1311,40.165,40.1108,40.1447,10300.0
2012-06-21 12:55:00,59.21,59.3,59.2,59.3,14000.0,40.1379,40.1989,40.1311,40.1989,14000.0
2012-06-21 13:00:00,59.29,59.3,59.22,59.26,18200.0,40.1921,40.1989,40.1447,40.1718,18200.0
2012-06-21 13:05:00,59.25,59.32,59.24,59.25,13500.0,40.165,40.2125,40.1582,40.165,13500.0
2012-06-21 13:10:00,59.26,59.26,59.14,59.16,15200.0,40.1718,40.1718,40.0904,40.104,15200.0
2012-06-21 13:15:00,59.15,59.24,59.13,59.13,10900.0,40.0972,40.1582,40.0837,40.0837,10900.0
2012-06-21 13:20:00,59.13,59.19,59.1,59.12,17200.0,40.0837,40.1243,40.0633,40.0769,17200.0
2012-06-21 13:25:00,59.09,59.12,59.03,59.07,17200.0,40.0565,40.0769,40.0159,40.043,17200.0
2012-06-21 13:30:00,59.06,59.15,59.03,59.08,12200.0,40.0362,40.0972,40.0159,40.0498,12200.0
2012-06-21 13:35:00,59.09,59.13,59.02,59.03,27000.0,40.0565,40.0837,40.0091,40.0159,27000.0
2012-06-21 13:40:00,59.03,59.07,58.96,59.04,23200.0,40.0159,40.043,39.9684,40.0226,23200.0
2012-06-21 13:45:00,59.04,59.08,58.99,58.99,26100.0,40.0226,40.0498,39.9888,39.9888,26100.0
2012-06-21 13:50:00,58.98,59.07,58.95,59.06,12400.0,39.982,40.043,39.9616,40.0362,12400.0
2012-06-21 13:55:00,59.06,59.12,59.03,59.03,20800.0,40.0362,40.0769,40.0159,40.0159,20800.0
2012-06-21 14:00:00,59.02,59.1,59.01,59.04,11900.0,40.0091,40.0633,40.0023,40.0226,11900.0
2012-06-21 14:05:00,59.03,59.04,58.93,59.0,21900.0,40.0159,40.0226,39.9481,39.9955,21900.0
2012-06-21 14:10:00,58.99,58.99,58.9,58.95,31400.0,39.9888,39.9888,39.9277,39.9616,31400.0
2012-06-21 14:15:00,58.95,58.99,58.91,58.91,25600.0,39.9616,39.9888,39.9345,39.9345,25600.0
2012-06-21 14:20:00,58.9,58.97,58.88,58.91,28100.0,39.9277,39.9752,39.9142,39.9345,28100.0
2012-06-21 14:25:00,58.93,58.96,58.85,58.93,27400.0,39.9481,39.9684,39.8938,39.9481,27400.0
2012-06-21 14:30:00,58.93,58.93,58.86,58.87,17800.0,39.9481,39.9481,39.9006,39.9074,17800.0
2012-06-21 14:35:00,58.86,58.91,58.85,58.91,17000.0,39.9006,39.9345,39.8938,39.9345,17000.0
2012-06-21 14:40:00,58.91,59.07,58.9,59.04,20300.0,39.9345,40.043,39.9277,40.0226,20300.0
2012-06-21 14:45:00,59.04,59.06,58.99,59.06,16600.0,40.0226,40.0362,39.9888,40.0362,16600.0
2012-06-21 14:50:00,59.06,59.13,59.04,59.05,21100.0,40.0362,40.0837,40.0226,40.0294,21100.0
2012-06-21 14:55:00,59.07,59.13,59.01,59.1,14000.0,40.043,40.0837,40.0023,40.0633,14000.0
2012-06-21 15:00:00,59.09,59.1,59.01,59.01,21400.0,40.0565,40.0633,40.0023,40.0023,21400.0
2012-06-21 15:05:00,59.02,59.02,58.94,58.95,31700.0,40.0091,40.0091,39.9549,39.9616,31700.0
2012-06-21 15:10:00,58.94,58.94,58.85,58.92,29200.0,39.9549,39.9549,39.8938,39.9413,29200.0
2012-06-21 15:15:00,58.9,58.91,58.81,58.85,43500.0,39.9277,39.9345,39.8667,39.8938,43500.0
2012-06-21 15:20:00,58.84,58.93,58.77,58.93,43100.0,39.8871,39.9481,39.8396,39.9481,43100.0
2012-06-21 15:25:00,58.94,59.01,58.92,58.92,33300.0,39.9549,40.0023,39.9413,39.9413,33300.0
2012-06-21 15:30:00,58.93,58.94,58.81,58.84,48600.0,39.9481,39.9549,39.8667,39.8871,48600.0
2012-06-21 15:35:00,58.84,59.0,58.83,58.93,51500.0,39.8871,39.9955,39.8803,39.9481,51500.0
2012-06-21 15:40:00,58.93,58.93,58.8,58.81,50600.0,39.9481,39.9481,39.86,39.8667,50600.0
2012-06-21 15:45:00,58.81,58.84,58.71,58.73,78300.0,39.8667,39.8871,39.7989,39.8125,78300.0
2012-06-21 15:50:00,58.72,58.79,58.59,58.6,100900.0,39.8057,39.8532,39.7176,39.7244,100900.0
2012-06-21 15:55:00,58.6,58.71,58.56,58.63,268600.0,39.7244,39.7989,39.6973,39.7447,268600.0
2012-06-22 09:30:00,59.01,59.36,59.01,59.2,32100.0,40.0023,40.2396,40.0023,40.1311,32100.0
2012-06-22 09:35:00,59.17,59.18,58.89,58.92,18000.0,40.1108,40.1176,39.921,39.9413,18000.0
2012-06-22 09:40:00,58.91,59.1,58.91,59.08,23500.0,39.9345,40.0633,39.9345,40.0498,23500.0
2012-06-22 09:45:00,59.08,59.08,58.88,58.94,18400.0,40.0498,40.0498,39.9142,39.9549,18400.0
2012-06-22 09:50:00,58.96,59.03,58.84,58.88,19700.0,39.9684,40.0159,39.8871,39.9142,19700.0
2012-06-22 09:55:00,58.88,58.9,58.77,58.83,23300.0,39.9142,39.9277,39.8396,39.8803,23300.0
2012-06-22 10:00:00,58.85,58.95,58.8,58.93,31700.0,39.8938,39.9616,39.86,39.9481,31700.0
2012-06-22 10:05:00,58.92,58.96,58.8,58.8,14800.0,39.9413,39.9684,39.86,39.86,14800.0
2012-06-22 10:10:00,58.82,58.84,58.74,58.79,19300.0,39.8735,39.8871,39.8193,39.8532,19300.0
2012-06-22 10:15:00,58.81,58.82,58.68,58.71,16400.0,39.8667,39.8735,39.7786,39.7989,16400.0
2012-06-22 10:20:00,58.7,58.79,58.63,58.65,87000.0,39.7922,39.8532,39.7447,39.7583,87000.0
2012-06-22 10:25:00,58.66,58.7,58.59,58.63,18900.0,39.765,39.7922,39.7176,39.7447,18900.0
2012-06-22 10:30:00,58.63,58.73,58.57,58.72,35900.0,39.7447,39.8125,39.704,39.8057,35900.0
2012-06-22 10:35:00,58.71,58.82,58.67,58.69,27300.0,39.7989,39.8735,39.7718,39.7854,27300.0
2012-06-22 10:40:00,58.68,58.73,58.6,58.63,35900.0,39.7786,39.8125,39.7244,39.7447,35900.0
2012-06-22 10:45:00,58.63,58.68,58.55,58.63,28900.0,39.7447,39.7786,39.6905,39.7447,28900.0
2012-06-22 10:50:00,58.64,58.73,58.63,58.72,35900.0,39.7515,39.8125,39.7447,39.8057,35900.0
2012-06-22 10:55:00,58.71,58.76,58.67,58.74,19800.0,39.7989,39.8328,39.7718,39.8193,19800.0
2012-06-22 11:00:00,58.73,58.8,58.7,58.74,27100.0,39.8125,39.86,39.7922,39.8193,27100.0
2012-06-22 11:05:00,58.73,58.79,58.69,58.73,25700.0,39.8125,39.8532,39.7854,39.8125,25700.0
2012-06-22 11:10:00,58.72,58.76,58.61,58.62,29200.0,39.8057,39.8328,39.7312,39.7379,29200.0
2012-06-22 11:15:00,58.62,58.67,58.5,58.57,65300.0,39.7379,39.7718,39.6566,39.704,65300.0
2012-06-22 11:20:00,58.57,58.62,58.5,58.54,30300.0,39.704,39.7379,39.6566,39.6837,30300.0
2012-06-22 11:25:00,58.54,58.58,58.49,58.5,24700.0,39.6837,39.7108,39.6498,39.6566,24700.0
2012-06-22 11:30:00,58.5,58.61,58.5,58.58,16400.0,39.6566,39.7312,39.6566,39.7108,16400.0
2012-06-22 11:35:00,58.56,58.62,58.52,58.6,13500.0,39.6973,39.7379,39.6701,39.7244,13500.0
2012-06-22 11:40:00,58.61,58.66,58.58,58.66,16300.0,39.7312,39.765,39.7108,39.765,16300.0
2012-06-22 11:45:00,58.67,58.69,58.65,58.68,7800.0,39.7718,39.7854,39.7583,39.7786,7800.0
2012-06-22 11:50:00,58.69,58.71,58.64,58.65,35900.0,39.7854,39.7989,39.7515,39.7583,35900.0
2012-06-22 11:55:00,58.66,58.71,58.64,58.69,28100.0,39.765,39.7989,39.7515,39.7854,28100.0
2012-06-22 12:00:00,58.69,58.7,58.62,58.62,13900.0,39.7854,39.7922,39.7379,39.7379,13900.0
2012-06-22 12:05:00,58.62,58.62,58.51,58.54,16600.0,39.7379,39.7379,39.6634,39.6837,16600.0
2012-06-22 12:10:00,58.54,58.61,58.52,58.59,16900.0,39.6837,39.7312,39.6701,39.7176,16900.0
2012-06-22 12:15:00,58.59,58.62,58.52,58.59,13100.0,39.7176,39.7379,39.6701,39.7176,13100.0
2012-06-22 12:20:00,58.6,58.61,58.48,58.48,11100.0,39.7244,39.7312,39.643,39.643,11100.0
2012-06-22 12:25:00,58.49,58.58,58.46,58.49,19900.0,39.6498,39.7108,39.6295,39.6498,19900.0
2012-06-22 12:30:00,58.49,58.51,58.46,58.48,14500.0,39.6498,39.6634,39.6295,39.643,14500.0
2012-06-22 12:35:00,58.46,58.51,58.45,58.45,14600.0,39.6295,39.6634,39.6227,39.6227,14600.0
2012-06-22 12:40:00,58.45,58.52,58.45,58.47,17500.0,39.6227,39.6701,39.6227,39.6363,17500.0
2012-06-22 12:45:00,58.49,58.55,58.48,58.5,11100.0,39.6498,39.6905,39.643,39.6566,11100.0
2012-06-22 12:50:00,58.5,58.51,58.42,58.45,22100.0,39.6566,39.6634,39.6024,39.6227,22100.0
2012-06-22 12:55:00,58.45,58.51,58.45,58.49,11100.0,39.6227,39.6634,39.6227,39.6498,11100.0
2012-06-22 13:00:00,58.49,58.52,58.47,58.47,13400.0,39.6498,39.6701,39.6363,39.6363,13400.0
2012-06-22 13:05:00,58.47,58.53,58.46,58.49,18600.0,39.6363,39.6769,39.6295,39.6498,18600.0
2012-06-22 13:10:00,58.49,58.57,58.48,58.57,10500.0,39.6498,39.704,39.643,39.704,10500.0
2012-06-22 13:15:00,58.58,58.59,58.54,58.57,16700.0,39.7108,39.7176,39.6837,39.704,16700.0
2012-06-22 13:20:00,58.56,58.62,58.55,58.61,8800.0,39.6973,39.7379,39.6905,39.7312,8800.0
2012-06-22 13:25:00,58.62,58.66,58.6,58.61,22100.0,39.7379,39.765,39.7244,39.7312,22100.0
2012-06-22 13:30:00,58.62,58.63,58.6,58.63,7600.0,39.7379,39.7447,39.7244,39.7447,7600.0
2012-06-22 13:35:00,58.62,58.71,58.61,58.69,17100.0,39.7379,39.7989,39.7312,39.7854,17100.0
2012-06-22 13:40:00,58.69,58.71,58.64,58.66,22300.0,39.7854,39.7989,39.7515,39.765,22300.0
2012-06-22 13:45:00,58.65,58.7,58.65,58.68,26600.0,39.7583,39.7922,39.7583,39.7786,26600.0
2012-06-22 13:50:00,58.68,58.7,58.66,58.7,7700.0,39.7786,39.7922,39.765,39.7922,7700.0
2012-06-22 13:55:00,58.69,58.72,58.68,58.71,17500.0,39.7854,39.8057,39.7786,39.7989,17500.0
2012-06-22 14:00:00,58.71,58.84,58.7,58.82,36300.0,39.7989,39.8871,39.7922,39.8735,36300.0
2012-06-22 14:05:00,58.83,58.88,58.82,58.86,15000.0,39.8803,39.9142,39.8735,39.9006,15000.0
2012-06-22 14:10:00,58.87,58.9,58.83,58.87,15500.0,39.9074,39.9277,39.8803,39.9074,15500.0
2012-06-22 14:15:00,58.87,58.92,58.87,58.91,20500.0,39.9074,39.9413,39.9074,39.9345,20500.0
2012-06-22 14:20:00,58.9,58.97,58.9,58.97,10800.0,39.9277,39.9752,39.9277,39.9752,10800.0
2012-06-22 14:25:00,58.97,59.05,58.96,59.05,24200.0,39.9752,40.0294,39.9684,40.0294,24200.0
2012-06-22 14:30:00,59.04,59.08,59.02,59.07,11900.0,40.0226,40.0498,40.0091,40.043,11900.0
2012-06-22 14:35:00,59.06,59.12,59.06,59.11,18900.0,40.0362,40.0769,40.0362,40.0701,18900.0
2012-06-22 14:40:00,59.1,59.14,59.05,59.12,34100.0,40.0633,40.0904,40.0294,40.0769,34100.0
2012-06-22 14:45:00,59.11,59.15,59.05,59.15,19300.0,40.0701,40.0972,40.0294,40.0972,19300.0
2012-06-22 14:50:00,59.14,59.23,59.14,59.23,17700.0,40.0904,40.1514,40.0904,40.1514,17700.0
2012-06-22 14:55:00,59.22,59.27,59.19,59.24,19600.0,40.1447,40.1786,40.1243,40.1582,19600.0
2012-06-22 15:00:00,59.25,59.28,59.2,59.2,20900.0,40.165,40.1853,40.1311,40.1311,20900.0
2012-06-22 15:05:00,59.2,59.21,59.15,59.2,29200.0,40.1311,40.1379,40.0972,40.1311,29200.0
2012-06-22 15:10:00,59.19,59.29,59.17,59.24,22400.0,40.1243,40.1921,40.1108,40.1582,22400.0
2012-06-22 15:15:00,59.22,59.23,59.11,59.13,17400.0,40.1447,40.1514,40.0701,40.0837,17400.0
2012-06-22 15:20:00,59.12,59.15,59.09,59.11,27300.0,40.0769,40.0972,40.0565,40.0701,27300.0
2012-06-22 15:25:00,59.11,59.15,59.1,59.12,12400.0,40.0701,40.0972,40.0633,40.0769,12400.0
2012-06-22 15:30:00,59.13,59.17,59.06,59.07,32300.0,40.0837,40.1108,40.0362,40.043,32300.0
2012-06-22 15:35:00,59.07,59.12,59.04,59.12,27400.0,40.043,40.0769,40.0226,40.0769,27400.0
2012-06-22 15:40:00,59.12,59.18,59.09,59.16,32500.0,40.0769,40.1176,40.0565,40.104,32500.0
2012-06-22 15:45:00,59.17,59.26,59.16,59.24,55100.0,40.1108,40.1718,40.104,40.1582,55100.0
2012-06-22 15:50:00,59.25,59.28,59.16,59.24,48500.0,40.165,40.1853,40.104,40.1582,48500.0
2012-06-22 15:55:00,59.25,59.27,59.1,59.14,163200.0,40.165,40.1786,40.0633,40.0904,163200.0
2012-06-25 09:30:00,58.4,58.57,58.07,58.13,49200.0,39.5888,39.704,39.3651,39.4058,49200.0
2012-06-25 09:35:00,58.15,58.2,57.78,57.81,37900.0,39.4193,39.4532,39.1685,39.1888,37900.0
2012-06-25 09:40:00,57.86,57.9,57.69,57.82,26800.0,39.2227,39.2499,39.1075,39.1956,26800.0
2012-06-25 09:45:00,57.84,58.0,57.78,57.88,30900.0,39.2092,39.3176,39.1685,39.2363,30900.0
2012-06-25 09:50:00,57.88,57.96,57.82,57.91,33800.0,39.2363,39.2905,39.1956,39.2566,33800.0
2012-06-25 09:55:00,57.9,58.01,57.84,57.99,38800.0,39.2499,39.3244,39.2092,39.3109,38800.0
2012-06-25 10:00:00,58.01,58.18,58.01,58.13,42200.0,39.3244,39.4397,39.3244,39.4058,42200.0
2012-06-25 10:05:00,58.12,58.15,58.03,58.03,17500.0,39.399,39.4193,39.338,39.338,17500.0
2012-06-25 10:10:00,58.04,58.15,57.97,58.15,43700.0,39.3448,39.4193,39.2973,39.4193,43700.0
2012-06-25 10:15:00,58.14,58.14,57.97,58.06,17400.0,39.4125,39.4125,39.2973,39.3583,17400.0
2012-06-25 10:20:00,58.08,58.12,58.01,58.06,14000.0,39.3719,39.399,39.3244,39.3583,14000.0
2012-06-25 10:25:00,58.08,58.14,58.04,58.1,18000.0,39.3719,39.4125,39.3448,39.3854,18000.0
2012-06-25 10:30:00,58.1,58.23,58.1,58.16,20100.0,39.3854,39.4736,39.3854,39.4261,20100.0
2012-06-25 10:35:00,58.16,58.27,58.16,58.17,19400.0,39.4261,39.5007,39.4261,39.4329,19400.0
2012-06-25 10:40:00,58.16,58.17,58.09,58.13,21600.0,39.4261,39.4329,39.3787,39.4058,21600.0
2012-06-25 10:45:00,58.13,58.2,58.08,58.18,15300.0,39.4058,39.4532,39.3719,39.4397,15300.0
2012-06-25 10:50:00,58.18,58.32,58.17,58.31,20100.0,39.4397,39.5346,39.4329,39.5278,20100.0
2012-06-25 10:55:00,58.31,58.37,58.3,58.37,33700.0,39.5278,39.5685,39.521,39.5685,33700.0
2012-06-25 11:00:00,58.37,58.37,58.27,58.27,17000.0,39.5685,39.5685,39.5007,39.5007,17000.0
2012-06-25 11:05:00,58.27,58.29,58.21,58.27,13700.0,39.5007,39.5142,39.46,39.5007,13700.0
2012-06-25 11:10:00,58.28,58.33,58.27,58.32,20700.0,39.5075,39.5413,39.5007,39.5346,20700.0
2012-06-25 11:15:00,58.3,58.39,58.3,58.37,22400.0,39.521,39.582,39.521,39.5685,22400.0
2012-06-25 11:20:00,58.38,58.4,58.35,58.39,14200.0,39.5752,39.5888,39.5549,39.582,14200.0
2012-06-25 11:25:00,58.38,58.38,58.29,58.32,12400.0,39.5752,39.5752,39.5142,39.5346,12400.0
2012-06-25 11:30:00,58.33,58.34,58.23,58.26,17800.0,39.5413,39.5481,39.4736,39.4939,17800.0
2012-06-25 11:35:00,58.25,58.26,58.18,58.18,21500.0,39.4871,39.4939,39.4397,39.4397,21500.0
2012-06-25 11:40:00,58.18,58.21,58.14,58.14,15100.0,39.4397,39.46,39.4125,39.4125,15100.0
2012-06-25 11:45:00,58.15,58.15,58.03,58.06,15500.0,39.4193,39.4193,39.338,39.3583,15500.0
2012-06-25 11:50:00,58.07,58.11,58.01,58.1,16900.0,39.3651,39.3922,39.3244,39.3854,16900.0
2012-06-25 11:55:00,58.08,58.11,58.0,58.0,17600.0,39.3719,39.3922,39.3176,39.3176,17600.0
2012-06-25 12:00:00,58.0,58.06,57.96,58.01,20900.0,39.3176,39.3583,39.2905,39.3244,20900.0
2012-06-25 12:05:00,58.01,58.05,58.0,58.05,7200.0,39.3244,39.3515,39.3176,39.3515,7200.0
2012-06-25 12:10:00,58.05,58.06,58.02,58.03,9200.0,39.3515,39.3583,39.3312,39.338,9200.0
2012-06-25 12:15:00,58.04,58.11,58.03,58.11,23900.0,39.3448,39.3922,39.338,39.3922,23900.0
2012-06-25 12:20:00,58.1,58.13,58.07,58.1,9400.0,39.3854,39.4058,39.3651,39.3854,9400.0
2012-06-25 12:25:00,58.1,58.11,58.04,58.04,8300.0,39.3854,39.3922,39.3448,39.3448,8300.0
2012-06-25 12:30:00,58.04,58.08,58.03,58.08,7900.0,39.3448,39.3719,39.338,39.3719,7900.0
2012-06-25 12:35:00,58.08,58.12,58.06,58.07,30500.0,39.3719,39.399,39.3583,39.3651,30500.0
2012-06-25 12:40:00,58.07,58.12,58.07,58.1,8400.0,39.3651,39.399,39.3651,39.3854,8400.0
2012-06-25 12:45:00,58.1,58.1,58.07,58.09,7200.0,39.3854,39.3854,39.3651,39.3787,7200.0
2012-06-25 12:50:00,58.08,58.1,58.07,58.1,10000.0,39.3719,39.3854,39.3651,39.3854,10000.0
2012-06-25 12:55:00,58.1,58.1,58.04,58.05,8100.0,39.3854,39.3854,39.3448,39.3515,8100.0
2012-06-25 13:00:00,58.03,58.03,57.97,57.98,11900.0,39.338,39.338,39.2973,39.3041,11900.0
2012-06-25 13:05:00,57.99,58.04,57.99,58.02,15100.0,39.3109,39.3448,39.3109,39.3312,15100.0
2012-06-25 13:10:00,58.0,58.02,57.99,58.0,8500.0,39.3176,39.3312,39.3109,39.3176,8500.0
2012-06-25 13:15:00,58.0,58.01,57.97,57.99,9200.0,39.3176,39.3244,39.2973,39.3109,9200.0
2012-06-25 13:20:00,58.0,58.03,57.98,58.03,9200.0,39.3176,39.338,39.3041,39.338,9200.0
2012-06-25 13:25:00,58.02,58.11,58.02,58.09,18500.0,39.3312,39.3922,39.3312,39.3787,18500.0
2012-06-25 13:30:00,58.08,58.22,58.07,58.18,21200.0,39.3719,39.4668,39.3651,39.4397,21200.0
2012-06-25 13:35:00,58.18,58.23,58.18,58.22,9700.0,39.4397,39.4736,39.4397,39.4668,9700.0
2012-06-25 13:40:00,58.22,58.23,58.17,58.17,5000.0,39.4668,39.4736,39.4329,39.4329,5000.0
2012-06-25 13:45:00,58.17,58.23,58.17,58.19,9000.0,39.4329,39.4736,39.4329,39.4464,9000.0
2012-06-25 13:50:00,58.19,58.2,58.18,58.18,6400.0,39.4464,39.4532,39.4397,39.4397,6400.0
2012-06-25 13:55:00,58.18,58.31,58.18,58.31,15500.0,39.4397,39.5278,39.4397,39.5278,15500.0
2012-06-25 14:00:00,58.3,58.33,58.26,58.28,19700.0,39.521,39.5413,39.4939,39.5075,19700.0
2012-06-25 14:05:00,58.27,58.27,58.21,58.23,10500.0,39.5007,39.5007,39.46,39.4736,10500.0
2012-06-25 14:10:00,58.25,58.27,58.23,58.23,8700.0,39.4871,39.5007,39.4736,39.4736,8700.0
2012-06-25 14:15:00,58.22,58.33,58.21,58.32,22700.0,39.4668,39.5413,39.46,39.5346,22700.0
2012-06-25 14:20:00,58.33,58.36,58.28,58.35,17700.0,39.5413,39.5617,39.5075,39.5549,17700.0
2012-06-25 14:25:00,58.35,58.38,58.31,58.32,19800.0,39.5549,39.5752,39.5278,39.5346,19800.0
2012-06-25 14:30:00,58.31,58.35,58.25,58.27,21300.0,39.5278,39.5549,39.4871,39.5007,21300.0
2012-06-25 14:35:00,58.27,58.29,58.22,58.29,13700.0,39.5007,39.5142,39.4668,39.5142,13700.0
2012-06-25 14:40:00,58.29,58.29,58.21,58.24,14900.0,39.5142,39.5142,39.46,39.4803,14900.0
2012-06-25 14:45:00,58.24,58.24,58.17,58.2,17800.0,39.4803,39.4803,39.4329,39.4532,17800.0
2012-06-25 14:50:00,58.19,58.25,58.18,58.24,17600.0,39.4464,39.4871,39.4397,39.4803,17600.0
2012-06-25 14:55:00,58.25,58.25,58.19,58.19,17000.0,39.4871,39.4871,39.4464,39.4464,17000.0
2012-06-25 15:00:00,58.18,58.24,58.18,58.2,17000.0,39.4397,39.4803,39.4397,39.4532,17000.0
2012-06-25 15:05:00,58.21,58.36,58.21,58.3,27800.0,39.46,39.5617,39.46,39.521,27800.0
2012-06-25 15:10:00,58.32,58.41,58.3,58.39,30300.0,39.5346,39.5956,39.521,39.582,30300.0
2012-06-25 15:15:00,58.38,58.41,58.27,58.4,28300.0,39.5752,39.5956,39.5007,39.5888,28300.0
2012-06-25 15:20:00,58.41,58.51,58.38,58.49,164300.0,39.5956,39.6634,39.5752,39.6498,164300.0
2012-06-25 15:25:00,58.48,58.57,58.45,58.48,59900.0,39.643,39.704,39.6227,39.643,59900.0
2012-06-25 15:30:00,58.48,58.48,58.41,58.42,38100.0,39.643,39.643,39.5956,39.6024,38100.0
2012-06-25 15:35:00,58.43,58.56,58.43,58.55,48700.0,39.6091,39.6973,39.6091,39.6905,48700.0
2012-06-25 15:40:00,58.54,58.6,58.53,58.58,65300.0,39.6837,39.7244,39.6769,39.7108,65300.0
2012-06-25 15:45:00,58.58,58.61,58.52,58.59,44900.0,39.7108,39.7312,39.6701,39.7176,44900.0
2012-06-25 15:50:00,58.59,58.62,58.47,58.56,158300.0,39.7176,39.7379,39.6363,39.6973,158300.0
2012-06-25 15:55:00,58.57,58.59,58.52,58.55,427300.0,39.704,39.7176,39.6701,39.6905,427300.0
2012-06-26 09:30:00,58.7,58.86,58.56,58.59,36100.0,39.7922,39.9006,39.6973,39.7176,36100.0
2012-06-26 09:35:00,58.57,58.76,58.57,58.74,22100.0,39.704,39.8328,39.704,39.8193,22100.0
2012-06-26 09:40:00,58.75,58.81,58.66,58.66,67600.0,39.8261,39.8667,39.765,39.765,67600.0
2012-06-26 09:45:00,58.66,58.73,58.64,58.72,27400.0,39.765,39.8125,39.7515,39.8057,27400.0
2012-06-26 09:50:00,58.71,58.73,58.67,58.73,38900.0,39.7989,39.8125,39.7718,39.8125,38900.0
2012-06-26 09:55:00,58.72,58.78,58.69,58.71,27300.0,39.8057,39.8464,39.7854,39.7989,27300.0
2012-06-26 10:00:00,58.69,58.82,58.58,58.81,39300.0,39.7854,39.8735,39.7108,39.8667,39300.0
2012-06-26 10:05:00,58.79,58.93,58.76,58.78,62800.0,39.8532,39.9481,39.8328,39.8464,62800.0
2012-06-26 10:10:00,58.79,58.79,58.68,58.7,24200.0,39.8532,39.8532,39.7786,39.7922,24200.0
2012-06-26 10:15:00,58.7,58.73,58.48,58.48,34400.0,39.7922,39.8125,39.643,39.643,34400.0
2012-06-26 10:20:00,58.48,58.48,58.35,58.38,36600.0,39.643,39.643,39.5549,39.5752,36600.0
2012-06-26 10:25:00,58.38,58.47,58.36,58.38,33400.0,39.5752,39.6363,39.5617,39.5752,33400.0
2012-06-26 10:30:00,58.37,58.38,58.21,58.32,31000.0,39.5685,39.5752,39.46,39.5346,31000.0
2012-06-26 10:35:00,58.3,58.35,58.2,58.32,79800.0,39.521,39.5549,39.4532,39.5346,79800.0
2012-06-26 10:40:00,58.34,58.35,58.28,58.3,22600.0,39.5481,39.5549,39.5075,39.521,22600.0
2012-06-26 10:45:00,58.29,58.29,58.16,58.21,22000.0,39.5142,39.5142,39.4261,39.46,22000.0
2012-06-26 10:50:00,58.22,58.34,58.12,58.3,29200.0,39.4668,39.5481,39.399,39.521,29200.0
2012-06-26 10:55:00,58.32,58.41,58.31,58.37,21200.0,39.5346,39.5956,39.5278,39.5685,21200.0
2012-06-26 11:00:00,58.38,58.49,58.35,58.41,34000.0,39.5752,39.6498,39.5549,39.5956,34000.0
2012-06-26 11:05:00,58.41,58.41,58.12,58.17,44900.0,39.5956,39.5956,39.399,39.4329,44900.0
2012-06-26 11:10:00,58.15,58.25,58.04,58.24,41500.0,39.4193,39.4871,39.3448,39.4803,41500.0
2012-06-26 11:15:00,58.25,58.31,58.19,58.3,22600.0,39.4871,39.5278,39.4464,39.521,22600.0
2012-06-26 11:20:00,58.29,58.4,58.23,58.35,14600.0,39.5142,39.5888,39.4736,39.5549,14600.0
2012-06-26 11:25:00,58.35,58.44,58.35,58.36,15600.0,39.5549,39.6159,39.5549,39.5617,15600.0
2012-06-26 11:30:00,58.39,58.52,58.39,58.42,15400.0,39.582,39.6701,39.582,39.6024,15400.0
2012-06-26 11:35:00,58.42,58.47,58.39,58.4,32700.0,39.6024,39.6363,39.582,39.5888,32700.0
2012-06-26 11:40:00,58.41,58.42,58.34,58.35,26700.0,39.5956,39.6024,39.5481,39.5549,26700.0
2012-06-26 11:45:00,58.36,58.47,58.35,58.46,14200.0,39.5617,39.6363,39.5549,39.6295,14200.0
2012-06-26 11:50:00,58.49,58.64,58.49,58.59,21200.0,39.6498,39.7515,39.6498,39.7176,21200.0
2012-06-26 11:55:00,58.59,58.61,58.55,58.56,15000.0,39.7176,39.7312,39.6905,39.6973,15000.0
2012-06-26 12:00:00,58.57,58.58,58.54,58.57,10100.0,39.704,39.7108,39.6837,39.704,10100.0
2012-06-26 12:05:00,58.57,58.64,58.57,58.63,30400.0,39.704,39.7515,39.704,39.7447,30400.0
2012-06-26 12:10:00,58.64,58.72,58.61,58.63,24000.0,39.7515,39.8057,39.7312,39.7447,24000.0
2012-06-26 12:15:00,58.63,58.66,58.61,58.63,12100.0,39.7447,39.765,39.7312,39.7447,12100.0
2012-06-26 12:20:00,58.63,58.69,58.61,58.68,9800.0,39.7447,39.7854,39.7312,39.7786,9800.0
2012-06-26 12:25:00,58.7,58.73,58.66,58.72,8800.0,39.7922,39.8125,39.765,39.8057,8800.0
2012-06-26 12:30:00,58.73,58.87,58.73,58.87,18400.0,39.8125,39.9074,39.8125,39.9074,18400.0
2012-06-26 12:35:00,58.88,58.88,58.83,58.86,7600.0,39.9142,39.9142,39.8803,39.9006,7600.0
2012-06-26 12:40:00,58.83,58.93,58.83,58.9,13200.0,39.8803,39.9481,39.8803,39.9277,13200.0
2012-06-26 12:45:00,58.9,58.96,58.88,58.91,20500.0,39.9277,39.9684,39.9142,39.9345,20500.0
2012-06-26 12:50:00,58.91,58.91,58.82,58.87,16500.0,39.9345,39.9345,39.8735,39.9074,16500.0
2012-06-26 12:55:00,58.86,58.86,58.8,58.81,7500.0,39.9006,39.9006,39.86,39.8667,7500.0
2012-06-26 13:00:00,58.85,58.85,58.78,58.78,31500.0,39.8938,39.8938,39.8464,39.8464,31500.0
2012-06-26 13:05:00,58.78,58.81,58.76,58.81,8700.0,39.8464,39.8667,39.8328,39.8667,8700.0
2012-06-26 13:10:00,58.81,58.83,58.74,58.76,20000.0,39.8667,39.8803,39.8193,39.8328,20000.0
2012-06-26 13:15:00,58.78,58.81,58.76,58.78,11700.0,39.8464,39.8667,39.8328,39.8464,11700.0
2012-06-26 13:20:00,58.79,58.8,58.76,58.78,9200.0,39.8532,39.86,39.8328,39.8464,9200.0
2012-06-26 13:25:00,58.78,58.81,58.74,58.77,17600.0,39.8464,39.8667,39.8193,39.8396,17600.0
2012-06-26 13:30:00,58.76,58.78,58.71,58.77,33700.0,39.8328,39.8464,39.7989,39.8396,33700.0
2012-06-26 13:35:00,58.76,58.85,58.75,58.82,31200.0,39.8328,39.8938,39.8261,39.8735,31200.0
2012-06-26 13:40:00,58.83,58.85,58.79,58.83,16200.0,39.8803,39.8938,39.8532,39.8803,16200.0
2012-06-26 13:45:00,58.84,58.86,58.8,58.84,18600.0,39.8871,39.9006,39.86,39.8871,18600.0
2012-06-26 13:50:00,58.85,58.89,58.85,58.86,16800.0,39.8938,39.921,39.8938,39.9006,16800.0
2012-06-26 13:55:00,58.86,58.88,58.81,58.81,39300.0,39.9006,39.9142,39.8667,39.8667,39300.0
2012-06-26 14:00:00,58.83,58.92,58.83,58.84,56800.0,39.8803,39.9413,39.8803,39.8871,56800.0
2012-06-26 14:05:00,58.84,58.99,58.84,58.98,16000.0,39.8871,39.9888,39.8871,39.982,16000.0
2012-06-26 14:10:00,58.96,59.09,58.95,59.08,31700.0,39.9684,40.0565,39.9616,40.0498,31700.0
2012-06-26 14:15:00,59.08,59.15,59.07,59.13,49100.0,40.0498,40.0972,40.043,40.0837,49100.0
2012-06-26 14:20:00,59.13,59.19,59.11,59.13,22000.0,40.0837,40.1243,40.0701,40.0837,22000.0
2012-06-26 14:25:00,59.13,59.16,59.08,59.08,19300.0,40.0837,40.104,40.0498,40.0498,19300.0
2012-06-26 14:30:00,59.08,59.09,59.02,59.07,19400.0,40.0498,40.0565,40.0091,40.043,19400.0
2012-06-26 14:35:00,59.07,59.08,58.96,59.0,15800.0,40.043,40.0498,39.9684,39.9955,15800.0
2012-06-26 14:40:00,59.0,59.07,59.0,59.0,23500.0,39.9955,40.043,39.9955,39.9955,23500.0
2012-06-26 14:45:00,59.0,59.07,58.99,58.99,13300.0,39.9955,40.043,39.9888,39.9888,13300.0
2012-06-26 14:50:00,58.98,58.98,58.86,58.9,44200.0,39.982,39.982,39.9006,39.9277,44200.0
2012-06-26 14:55:00,58.9,58.99,58.89,58.98,19400.0,39.9277,39.9888,39.921,39.982,19400.0
2012-06-26 15:00:00,58.98,59.04,58.98,59.0,29800.0,39.982,40.0226,39.982,39.9955,29800.0
2012-06-26 15:05:00,58.98,59.05,58.95,59.0,23900.0,39.982,40.0294,39.9616,39.9955,23900.0
2012-06-26 15:10:00,58.99,59.04,58.96,58.98,21700.0,39.9888,40.0226,39.9684,39.982,21700.0
2012-06-26 15:15:00,58.98,59.05,58.98,58.99,25700.0,39.982,40.0294,39.982,39.9888,25700.0
2012-06-26 15:20:00,59.0,59.07,58.99,59.04,19500.0,39.9955,40.043,39.9888,40.0226,19500.0
2012-06-26 15:25:00,59.03,59.04,58.9,58.96,28300.0,40.0159,40.0226,39.9277,39.9684,28300.0
2012-06-26 15:30:00,58.95,59.0,58.9,59.0,24200.0,39.9616,39.9955,39.9277,39.9955,24200.0
2012-06-26 15:35:00,59.0,59.05,58.95,58.95,29000.0,39.9955,40.0294,39.9616,39.9616,29000.0
2012-06-26 15:40:00,58.94,59.02,58.9,58.95,41700.0,39.9549,40.0091,39.9277,39.9616,41700.0
2012-06-26 15:45:00,58.91,58.97,58.86,58.95,63300.0,39.9345,39.9752,39.9006,39.9616,63300.0
2012-06-26 15:50:00,58.95,59.01,58.9,59.0,80300.0,39.9616,40.0023,39.9277,39.9955,80300.0
2012-06-26 15:55:00,59.0,59.01,58.8,58.84,296100.0,39.9955,40.0023,39.86,39.8871,296100.0
2012-06-27 09:30:00,59.04,59.23,58.83,58.83,31700.0,40.0226,40.1514,39.8803,39.8803,31700.0
2012-06-27 09:35:00,58.83,59.01,58.77,58.83,20700.0,39.8803,40.0023,39.8396,39.8803,20700.0
2012-06-27 09:40:00,58.84,58.91,58.56,58.68,16800.0,39.8871,39.9345,39.6973,39.7786,16800.0
2012-06-27 09:45:00,58.69,58.81,58.59,58.77,21000.0,39.7854,39.8667,39.7176,39.8396,21000.0
2012-06-27 09:50:00,58.78,58.87,58.7,58.87,15600.0,39.8464,39.9074,39.7922,39.9074,15600.0
2012-06-27 09:55:00,58.87,58.95,58.76,58.91,28200.0,39.9074,39.9616,39.8328,39.9345,28200.0
2012-06-27 10:00:00,58.87,58.91,58.68,58.89,30600.0,39.9074,39.9345,39.7786,39.921,30600.0
2012-06-27 10:05:00,58.91,59.01,58.89,58.93,37500.0,39.9345,40.0023,39.921,39.9481,37500.0
2012-06-27 10:10:00,58.95,59.15,58.95,59.12,12600.0,39.9616,40.0972,39.9616,40.0769,12600.0
2012-06-27 10:15:00,59.13,59.29,59.13,59.21,45800.0,40.0837,40.1921,40.0837,40.1379,45800.0
2012-06-27 10:20:00,59.23,59.25,59.11,59.13,18600.0,40.1514,40.165,40.0701,40.0837,18600.0
2012-06-27 10:25:00,59.13,59.31,59.13,59.31,43000.0,40.0837,40.2057,40.0837,40.2057,43000.0
2012-06-27 10:30:00,59.31,59.41,59.28,59.37,45900.0,40.2057,40.2735,40.1853,40.2464,45900.0
2012-06-27 10:35:00,59.38,59.39,59.31,59.32,19700.0,40.2531,40.2599,40.2057,40.2125,19700.0
2012-06-27 10:40:00,59.34,59.36,59.22,59.3,18200.0,40.226,40.2396,40.1447,40.1989,18200.0
2012-06-27 10:45:00,59.31,59.38,59.29,59.35,20900.0,40.2057,40.2531,40.1921,40.2328,20900.0
2012-06-27 10:50:00,59.33,59.38,59.27,59.3,7600.0,40.2192,40.2531,40.1786,40.1989,7600.0
2012-06-27 10:55:00,59.28,59.34,59.21,59.32,16400.0,40.1853,40.226,40.1379,40.2125,16400.0
2012-06-27 11:00:00,59.35,59.4,59.3,59.4,32200.0,40.2328,40.2667,40.1989,40.2667,32200.0
2012-06-27 11:05:00,59.39,59.4,59.28,59.28,27100.0,40.2599,40.2667,40.1853,40.1853,27100.0
2012-06-27 11:10:00,59.27,59.29,59.24,59.25,21700.0,40.1786,40.1921,40.1582,40.165,21700.0
2012-06-27 11:15:00,59.23,59.26,59.2,59.24,14000.0,40.1514,40.1718,40.1311,40.1582,14000.0
2012-06-27 11:20:00,59.23,59.24,59.18,59.18,13800.0,40.1514,40.1582,40.1176,40.1176,13800.0
2012-06-27 11:25:00,59.19,59.19,59.05,59.13,24600.0,40.1243,40.1243,40.0294,40.0837,24600.0
2012-06-27 11:30:00,59.15,59.29,59.15,59.26,36000.0,40.0972,40.1921,40.0972,40.1718,36000.0
2012-06-27 11:35:00,59.26,59.36,59.26,59.36,11300.0,40.1718,40.2396,40.1718,40.2396,11300.0
2012-06-27 11:40:00,59.35,59.39,59.29,59.3,18000.0,40.2328,40.2599,40.1921,40.1989,18000.0
2012-06-27 11:45:00,59.31,59.32,59.28,59.31,10000.0,40.2057,40.2125,40.1853,40.2057,10000.0
2012-06-27 11:50:00,59.31,59.33,59.26,59.32,5800.0,40.2057,40.2192,40.1718,40.2125,5800.0
2012-06-27 11:55:00,59.32,59.33,59.28,59.3,10000.0,40.2125,40.2192,40.1853,40.1989,10000.0
2012-06-27 12:00:00,59.29,59.39,59.25,59.38,14000.0,40.1921,40.2599,40.165,40.2531,14000.0
2012-06-27 12:05:00,59.4,59.47,59.39,59.44,19500.0,40.2667,40.3141,40.2599,40.2938,19500.0
2012-06-27 12:10:00,59.45,59.52,59.43,59.45,9300.0,40.3006,40.348,40.287,40.3006,9300.0
2012-06-27 12:15:00,59.45,59.5,59.43,59.49,8400.0,40.3006,40.3345,40.287,40.3277,8400.0
2012-06-27 12:20:00,59.5,59.52,59.48,59.51,7600.0,40.3345,40.348,40.3209,40.3413,7600.0
2012-06-27 12:25:00,59.51,59.54,59.47,59.47,12500.0,40.3413,40.3616,40.3141,40.3141,12500.0
2012-06-27 12:30:00,59.47,59.47,59.38,59.38,9100.0,40.3141,40.3141,40.2531,40.2531,9100.0
2012-06-27 12:35:00,59.38,59.46,59.38,59.4,8900.0,40.2531,40.3074,40.2531,40.2667,8900.0
2012-06-27 12:40:00,59.4,59.47,59.38,59.42,6600.0,40.2667,40.3141,40.2531,40.2802,6600.0
2012-06-27 12:45:00,59.43,59.47,59.41,59.44,6400.0,40.287,40.3141,40.2735,40.2938,6400.0
2012-06-27 12:50:00,59.44,59.45,59.4,59.4,4000.0,40.2938,40.3006,40.2667,40.2667,4000.0
2012-06-27 12:55:00,59.41,59.42,59.34,59.35,9500.0,40.2735,40.2802,40.226,40.2328,9500.0
2012-06-27 13:00:00,59.35,59.41,59.34,59.41,10800.0,40.2328,40.2735,40.226,40.2735,10800.0
2012-06-27 13:05:00,59.42,59.45,59.38,59.44,4800.0,40.2802,40.3006,40.2531,40.2938,4800.0
2012-06-27 13:10:00,59.42,59.47,59.42,59.44,4900.0,40.2802,40.3141,40.2802,40.2938,4900.0
2012-06-27 13:15:00,59.45,59.46,59.42,59.42,12200.0,40.3006,40.3074,40.2802,40.2802,12200.0
2012-06-27 13:20:00,59.45,59.45,59.38,59.39,26500.0,40.3006,40.3006,40.2531,40.2599,26500.0
2012-06-27 13:25:00,59.38,59.42,59.37,59.4,17000.0,40.2531,40.2802,40.2464,40.2667,17000.0
2012-06-27 13:30:00,59.39,59.39,59.33,59.37,15300.0,40.2599,40.2599,40.2192,40.2464,15300.0
2012-06-27 13:35:00,59.37,59.39,59.34,59.38,20600.0,40.2464,40.2599,40.226,40.2531,20600.0
2012-06-27 13:40:00,59.38,59.42,59.38,59.39,4300.0,40.2531,40.2802,40.2531,40.2599,4300.0
2012-06-27 13:45:00,59.4,59.43,59.39,59.43,6400.0,40.2667,40.287,40.2599,40.287,6400.0
2012-06-27 13:50:00,59.42,59.42,59.37,59.38,7400.0,40.2802,40.2802,40.2464,40.2531,7400.0
2012-06-27 13:55:00,59.38,59.47,59.38,59.46,11500.0,40.2531,40.3141,40.2531,40.3074,11500.0
2012-06-27 14:00:00,59.45,59.48,59.42,59.44,11900.0,40.3006,40.3209,40.2802,40.2938,11900.0
2012-06-27 14:05:00,59.44,59.44,59.4,59.43,9400.0,40.2938,40.2938,40.2667,40.287,9400.0
2012-06-27 14:10:00,59.45,59.47,59.43,59.44,13800.0,40.3006,40.3141,40.287,40.2938,13800.0
2012-06-27 14:15:00,59.43,59.52,59.41,59.43,22800.0,40.287,40.348,40.2735,40.287,22800.0
2012-06-27 14:20:00,59.44,59.48,59.44,59.47,8300.0,40.2938,40.3209,40.2938,40.3141,8300.0
2012-06-27 14:25:00,59.47,59.51,59.45,59.5,7400.0,40.3141,40.3413,40.3006,40.3345,7400.0
2012-06-27 14:30:00,59.49,59.54,59.47,59.53,11500.0,40.3277,40.3616,40.3141,40.3548,11500.0
2012-06-27 14:35:00,59.54,59.55,59.49,59.5,14900.0,40.3616,40.3684,40.3277,40.3345,14900.0
2012-06-27 14:40:00,59.5,59.5,59.47,59.49,5700.0,40.3345,40.3345,40.3141,40.3277,5700.0
2012-06-27 14:45:00,59.48,59.54,59.46,59.51,16300.0,40.3209,40.3616,40.3074,40.3413,16300.0
2012-06-27 14:50:00,59.51,59.56,59.49,59.49,11500.0,40.3413,40.3752,40.3277,40.3277,11500.0
2012-06-27 14:55:00,59.48,59.5,59.43,59.46,17600.0,40.3209,40.3345,40.287,40.3074,17600.0
2012-06-27 15:00:00,59.47,59.49,59.45,59.45,8500.0,40.3141,40.3277,40.3006,40.3006,8500.0
2012-06-27 15:05:00,59.46,59.53,59.46,59.51,17900.0,40.3074,40.3548,40.3074,40.3413,17900.0
2012-06-27 15:10:00,59.52,59.58,59.52,59.53,18800.0,40.348,40.3887,40.348,40.3548,18800.0
2012-06-27 15:15:00,59.53,59.56,59.53,59.56,16700.0,40.3548,40.3752,40.3548,40.3752,16700.0
2012-06-27 15:20:00,59.56,59.64,59.56,59.63,42100.0,40.3752,40.4294,40.3752,40.4226,42100.0
2012-06-27 15:25:00,59.63,59.7,59.63,59.7,32400.0,40.4226,40.4701,40.4226,40.4701,32400.0
2012-06-27 15:30:00,59.7,59.77,59.65,59.74,58900.0,40.4701,40.5175,40.4362,40.4972,58900.0
2012-06-27 15:35:00,59.73,59.73,59.64,59.7,39400.0,40.4904,40.4904,40.4294,40.4701,39400.0
2012-06-27 15:40:00,59.7,59.78,59.65,59.66,47100.0,40.4701,40.5243,40.4362,40.4429,47100.0
2012-06-27 15:45:00,59.66,59.67,59.56,59.56,45400.0,40.4429,40.4497,40.3752,40.3752,45400.0
2012-06-27 15:50:00,59.56,59.62,59.53,59.54,75200.0,40.3752,40.4158,40.3548,40.3616,75200.0
2012-06-27 15:55:00,59.53,59.63,59.53,59.6,96000.0,40.3548,40.4226,40.3548,40.4023,96000.0
2012-06-28 09:30:00,59.2,59.21,58.77,59.01,51500.0,40.1311,40.1379,39.8396,40.0023,51500.0
2012-06-28 09:35:00,58.96,59.0,58.82,58.84,13300.0,39.9684,39.9955,39.8735,39.8871,13300.0
2012-06-28 09:40:00,58.85,59.03,58.81,58.93,14000.0,39.8938,40.0159,39.8667,39.9481,14000.0
2012-06-28 09:45:00,58.92,59.09,58.92,59.0,13800.0,39.9413,40.0565,39.9413,39.9955,13800.0
2012-06-28 09:50:00,58.99,59.12,58.97,59.05,22200.0,39.9888,40.0769,39.9752,40.0294,22200.0
2012-06-28 09:55:00,59.06,59.06,58.93,58.94,17000.0,40.0362,40.0362,39.9481,39.9549,17000.0
2012-06-28 10:00:00,58.93,59.01,58.88,58.93,16000.0,39.9481,40.0023,39.9142,39.9481,16000.0
2012-06-28 10:05:00,58.94,59.04,58.76,58.92,40000.0,39.9549,40.0226,39.8328,39.9413,40000.0
2012-06-28 10:10:00,58.93,59.0,58.89,58.97,39500.0,39.9481,39.9955,39.921,39.9752,39500.0
2012-06-28 10:15:00,58.98,59.1,58.95,59.1,31300.0,39.982,40.0633,39.9616,40.0633,31300.0
2012-06-28 10:20:00,59.11,59.16,59.05,59.08,27200.0,40.0701,40.104,40.0294,40.0498,27200.0
2012-06-28 10:25:00,59.07,59.07,58.87,58.89,22600.0,40.043,40.043,39.9074,39.921,22600.0
2012-06-28 10:30:00,58.88,58.89,58.82,58.87,11700.0,39.9142,39.921,39.8735,39.9074,11700.0
2012-06-28 10:35:00,58.86,58.86,58.64,58.64,32800.0,39.9006,39.9006,39.7515,39.7515,32800.0
2012-06-28 10:40:00,58.64,58.64,58.54,58.58,15400.0,39.7515,39.7515,39.6837,39.7108,15400.0
2012-06-28 10:45:00,58.6,58.72,58.56,58.65,18600.0,39.7244,39.8057,39.6973,39.7583,18600.0
2012-06-28 10:50:00,58.66,58.69,58.6,58.6,24900.0,39.765,39.7854,39.7244,39.7244,24900.0
2012-06-28 10:55:00,58.6,58.67,58.56,58.66,18800.0,39.7244,39.7718,39.6973,39.765,18800.0
2012-06-28 11:00:00,58.66,58.66,58.52,58.55,17700.0,39.765,39.765,39.6701,39.6905,17700.0
2012-06-28 11:05:00,58.55,58.66,58.55,58.58,10600.0,39.6905,39.765,39.6905,39.7108,10600.0
2012-06-28 11:10:00,58.59,58.63,58.52,58.61,12900.0,39.7176,39.7447,39.6701,39.7312,12900.0
2012-06-28 11:15:00,58.62,58.64,58.55,58.59,13700.0,39.7379,39.7515,39.6905,39.7176,13700.0
2012-06-28 11:20:00,58.59,58.68,58.59,58.67,9900.0,39.7176,39.7786,39.7176,39.7718,9900.0
2012-06-28 11:25:00,58.64,58.77,58.63,58.75,16500.0,39.7515,39.8396,39.7447,39.8261,16500.0
2012-06-28 11:30:00,58.75,58.83,58.75,58.79,13600.0,39.8261,39.8803,39.8261,39.8532,13600.0
2012-06-28 11:35:00,58.79,58.81,58.69,58.69,16800.0,39.8532,39.8667,39.7854,39.7854,16800.0
2012-06-28 11:40:00,58.69,58.72,58.66,58.69,25900.0,39.7854,39.8057,39.765,39.7854,25900.0
2012-06-28 11:45:00,58.69,58.74,58.65,58.66,14800.0,39.7854,39.8193,39.7583,39.765,14800.0
2012-06-28 11:50:00,58.66,58.66,58.6,58.6,9400.0,39.765,39.765,39.7244,39.7244,9400.0
2012-06-28 11:55:00,58.61,58.66,58.61,58.63,9000.0,39.7312,39.765,39.7312,39.7447,9000.0
2012-06-28 12:00:00,58.62,58.66,58.61,58.64,17400.0,39.7379,39.765,39.7312,39.7515,17400.0
2012-06-28 12:05:00,58.64,58.66,58.57,58.62,14100.0,39.7515,39.765,39.704,39.7379,14100.0
2012-06-28 12:10:00,58.63,58.65,58.61,58.61,6300.0,39.7447,39.7583,39.7312,39.7312,6300.0
2012-06-28 12:15:00,58.61,58.64,58.56,58.57,5800.0,39.7312,39.7515,39.6973,39.704,5800.0
2012-06-28 12:20:00,58.58,58.59,58.51,58.56,12000.0,39.7108,39.7176,39.6634,39.6973,12000.0
2012-06-28 12:25:00,58.56,58.61,58.55,58.57,5800.0,39.6973,39.7312,39.6905,39.704,5800.0
2012-06-28 12:30:00,58.57,58.57,58.53,58.53,3900.0,39.704,39.704,39.6769,39.6769,3900.0
2012-06-28 12:35:00,58.54,58.57,58.52,58.57,37300.0,39.6837,39.704,39.6701,39.704,37300.0
2012-06-28 12:40:00,58.56,58.61,58.53,58.59,9200.0,39.6973,39.7312,39.6769,39.7176,9200.0
2012-06-28 12:45:00,58.59,58.63,58.58,58.61,13500.0,39.7176,39.7447,39.7108,39.7312,13500.0
2012-06-28 12:50:00,58.61,58.66,58.6,58.64,13800.0,39.7312,39.765,39.7244,39.7515,13800.0
2012-06-28 12:55:00,58.64,58.67,58.61,58.64,21600.0,39.7515,39.7718,39.7312,39.7515,21600.0
2012-06-28 13:00:00,58.65,58.66,58.59,58.64,30000.0,39.7583,39.765,39.7176,39.7515,30000.0
2012-06-28 13:05:00,58.62,58.66,58.61,58.65,19400.0,39.7379,39.765,39.7312,39.7583,19400.0
2012-06-28 13:10:00,58.64,58.66,58.61,58.61,11500.0,39.7515,39.765,39.7312,39.7312,11500.0
2012-06-28 13:15:00,58.61,58.63,58.59,58.62,17300.0,39.7312,39.7447,39.7176,39.7379,17300.0
2012-06-28 13:20:00,58.6,58.67,58.6,58.64,15700.0,39.7244,39.7718,39.7244,39.7515,15700.0
2012-06-28 13:25:00,58.61,58.71,58.61,58.67,21700.0,39.7312,39.7989,39.7312,39.7718,21700.0
2012-06-28 13:30:00,58.66,58.69,58.65,58.65,42400.0,39.765,39.7854,39.7583,39.7583,42400.0
2012-06-28 13:35:00,58.65,58.68,58.65,58.68,9400.0,39.7583,39.7786,39.7583,39.7786,9400.0
2012-06-28 13:40:00,58.66,58.7,58.61,58.68,25200.0,39.765,39.7922,39.7312,39.7786,25200.0
2012-06-28 13:45:00,58.68,58.69,58.63,58.63,14100.0,39.7786,39.7854,39.7447,39.7447,14100.0
2012-06-28 13:50:00,58.63,58.68,58.62,58.63,13800.0,39.7447,39.7786,39.7379,39.7447,13800.0
2012-06-28 13:55:00,58.63,58.74,58.62,58.74,22000.0,39.7447,39.8193,39.7379,39.8193,22000.0
2012-06-28 14:00:00,58.74,58.75,58.69,58.75,13000.0,39.8193,39.8261,39.7854,39.8261,13000.0
2012-06-28 14:05:00,58.75,58.77,58.73,58.76,28200.0,39.8261,39.8396,39.8125,39.8328,28200.0
2012-06-28 14:10:00,58.75,58.78,58.75,58.78,19200.0,39.8261,39.8464,39.8261,39.8464,19200.0
2012-06-28 14:15:00,58.77,58.78,58.7,58.72,48600.0,39.8396,39.8464,39.7922,39.8057,48600.0
2012-06-28 14:20:00,58.71,58.71,58.64,58.67,16800.0,39.7989,39.7989,39.7515,39.7718,16800.0
2012-06-28 14:25:00,58.66,58.68,58.65,58.65,10800.0,39.765,39.7786,39.7583,39.7583,10800.0
2012-06-28 14:30:00,58.64,58.65,58.6,58.65,16600.0,39.7515,39.7583,39.7244,39.7583,16600.0
2012-06-28 14:35:00,58.65,58.69,58.63,58.69,13900.0,39.7583,39.7854,39.7447,39.7854,13900.0
2012-06-28 14:40:00,58.69,58.76,58.69,58.71,32300.0,39.7854,39.8328,39.7854,39.7989,32300.0
2012-06-28 14:45:00,58.71,58.75,58.7,58.73,18000.0,39.7989,39.8261,39.7922,39.8125,18000.0
2012-06-28 14:50:00,58.73,58.74,58.71,58.74,11000.0,39.8125,39.8193,39.7989,39.8193,11000.0
2012-06-28 14:55:00,58.74,58.78,58.73,58.78,18400.0,39.8193,39.8464,39.8125,39.8464,18400.0
2012-06-28 15:00:00,58.77,58.82,58.76,58.79,46400.0,39.8396,39.8735,39.8328,39.8532,46400.0
2012-06-28 15:05:00,58.77,58.9,58.75,58.85,18800.0,39.8396,39.9277,39.8261,39.8938,18800.0
2012-06-28 15:10:00,58.85,58.86,58.79,58.83,17800.0,39.8938,39.9006,39.8532,39.8803,17800.0
2012-06-28 15:15:00,58.81,58.85,58.78,58.83,12700.0,39.8667,39.8938,39.8464,39.8803,12700.0
2012-06-28 15:20:00,58.83,58.95,58.82,58.85,20800.0,39.8803,39.9616,39.8735,39.8938,20800.0
2012-06-28 15:25:00,58.84,58.94,58.81,58.94,18200.0,39.8871,39.9549,39.8667,39.9549,18200.0
2012-06-28 15:30:00,58.93,59.25,58.88,59.16,56300.0,39.9481,40.165,39.9142,40.104,56300.0
2012-06-28 15:35:00,59.16,59.45,59.13,59.4,68000.0,40.104,40.3006,40.0837,40.2667,68000.0
2012-06-28 15:40:00,59.41,59.46,59.22,59.27,52000.0,40.2735,40.3074,40.1447,40.1786,52000.0
2012-06-28 15:45:00,59.28,59.59,59.28,59.5,54700.0,40.1853,40.3955,40.1853,40.3345,54700.0
2012-06-28 15:50:00,59.51,59.55,59.4,59.43,67700.0,40.3413,40.3684,40.2667,40.287,67700.0
2012-06-28 15:55:00,59.43,59.55,59.43,59.51,147300.0,40.287,40.3684,40.287,40.3413,147300.0
2012-06-29 09:30:00,60.65,60.95,60.4,60.47,45500.0,41.1141,41.3174,40.9446,40.992,45500.0
2012-06-29 09:35:00,60.48,60.61,60.31,60.46,93500.0,40.9988,41.0869,40.8836,40.9853,93500.0
2012-06-29 09:40:00,60.5,60.64,60.33,60.58,72700.0,41.0124,41.1073,40.8971,41.0666,72700.0
2012-06-29 09:45:00,60.58,60.62,60.35,60.4,22200.0,41.0666,41.0937,40.9107,40.9446,22200.0
2012-06-29 09:50:00,60.41,60.65,60.39,60.59,25200.0,40.9514,41.1141,40.9378,41.0734,25200.0
2012-06-29 09:55:00,60.57,60.63,60.47,60.47,38600.0,41.0598,41.1005,40.992,40.992,38600.0
2012-06-29 10:00:00,60.5,60.69,60.48,60.68,29100.0,41.0124,41.1412,40.9988,41.1344,29100.0
2012-06-29 10:05:00,60.67,60.7,60.57,60.59,31200.0,41.1276,41.1479,41.0598,41.0734,31200.0
2012-06-29 10:10:00,60.6,60.66,60.55,60.57,18400.0,41.0802,41.1208,41.0463,41.0598,18400.0
2012-06-29 10:15:00,60.58,60.71,60.57,60.71,16800.0,41.0666,41.1547,41.0598,41.1547,16800.0
2012-06-29 10:20:00,60.7,60.74,60.62,60.62,17400.0,41.1479,41.1751,41.0937,41.0937,17400.0
2012-06-29 10:25:00,60.62,60.69,60.57,60.69,72200.0,41.0937,41.1412,41.0598,41.1412,72200.0
2012-06-29 10:30:00,60.71,60.73,60.6,60.64,17000.0,41.1547,41.1683,41.0802,41.1073,17000.0
2012-06-29 10:35:00,60.63,60.63,60.56,60.57,11600.0,41.1005,41.1005,41.053,41.0598,11600.0
2012-06-29 10:40:00,60.57,60.61,60.53,60.56,17100.0,41.0598,41.0869,41.0327,41.053,17100.0
2012-06-29 10:45:00,60.54,60.55,60.38,60.39,13900.0,41.0395,41.0463,40.931,40.9378,13900.0
2012-06-29 10:50:00,60.39,60.44,60.37,60.39,16600.0,40.9378,40.9717,40.9242,40.9378,16600.0
2012-06-29 10:55:00,60.38,60.43,60.35,60.42,14000.0,40.931,40.9649,40.9107,40.9581,14000.0
2012-06-29 11:00:00,60.44,60.47,60.34,60.35,17000.0,40.9717,40.992,40.9039,40.9107,17000.0
2012-06-29 11:05:00,60.35,60.47,60.35,60.45,28000.0,40.9107,40.992,40.9107,40.9785,28000.0
2012-06-29 11:10:00,60.44,60.53,60.41,60.45,16900.0,40.9717,41.0327,40.9514,40.9785,16900.0
2012-06-29 11:15:00,60.48,60.56,60.47,60.55,14700.0,40.9988,41.053,40.992,41.0463,14700.0
2012-06-29 11:20:00,60.57,60.59,60.54,60.59,11400.0,41.0598,41.0734,41.0395,41.0734,11400.0
2012-06-29 11:25:00,60.58,60.6,60.56,60.58,8000.0,41.0666,41.0802,41.053,41.0666,8000.0
2012-06-29 11:30:00,60.6,60.64,60.54,60.63,17000.0,41.0802,41.1073,41.0395,41.1005,17000.0
2012-06-29 11:35:00,60.63,60.67,60.62,60.65,12300.0,41.1005,41.1276,41.0937,41.1141,12300.0
2012-06-29 11:40:00,60.65,60.7,60.63,60.7,14700.0,41.1141,41.1479,41.1005,41.1479,14700.0
2012-06-29 11:45:00,60.7,60.73,60.65,60.7,14400.0,41.1479,41.1683,41.1141,41.1479,14400.0
2012-06-29 11:50:00,60.69,60.72,60.65,60.69,9000.0,41.1412,41.1615,41.1141,41.1412,9000.0
2012-06-29 11:55:00,60.7,60.73,60.68,60.68,13900.0,41.1479,41.1683,41.1344,41.1344,13900.0
2012-06-29 12:00:00,60.67,60.73,60.67,60.71,11000.0,41.1276,41.1683,41.1276,41.1547,11000.0
2012-06-29 12:05:00,60.72,60.79,60.71,60.79,21000.0,41.1615,41.209,41.1547,41.209,21000.0
2012-06-29 12:10:00,60.77,60.78,60.66,60.66,20000.0,41.1954,41.2022,41.1208,41.1208,20000.0
2012-06-29 12:15:00,60.66,60.73,60.66,60.71,9000.0,41.1208,41.1683,41.1208,41.1547,9000.0
2012-06-29 12:20:00,60.73,60.73,60.68,60.7,18800.0,41.1683,41.1683,41.1344,41.1479,18800.0
2012-06-29 12:25:00,60.69,60.76,60.68,60.75,9000.0,41.1412,41.1886,41.1344,41.1818,9000.0
2012-06-29 12:30:00,60.74,60.74,60.7,60.74,14300.0,41.1751,41.1751,41.1479,41.1751,14300.0
2012-06-29 12:35:00,60.73,60.75,60.7,60.7,19100.0,41.1683,41.1818,41.1479,41.1479,19100.0
2012-06-29 12:40:00,60.7,60.74,60.66,60.73,33200.0,41.1479,41.1751,41.1208,41.1683,33200.0
2012-06-29 12:45:00,60.72,60.8,60.7,60.78,13600.0,41.1615,41.2157,41.1479,41.2022,13600.0
2012-06-29 12:50:00,60.77,60.78,60.73,60.76,11400.0,41.1954,41.2022,41.1683,41.1886,11400.0
2012-06-29 12:55:00,60.78,60.87,60.76,60.87,18900.0,41.2022,41.2632,41.1886,41.2632,18900.0
2012-06-29 13:00:00,60.87,60.9,60.84,60.86,16000.0,41.2632,41.2835,41.2429,41.2564,16000.0
2012-06-29 13:05:00,60.85,60.88,60.83,60.83,10500.0,41.2496,41.27,41.2361,41.2361,10500.0
2012-06-29 13:10:00,60.84,60.88,60.82,60.87,13100.0,41.2429,41.27,41.2293,41.2632,13100.0
2012-06-29 13:15:00,60.87,60.97,60.87,60.94,9900.0,41.2632,41.331,41.2632,41.3106,9900.0
2012-06-29 13:20:00,60.94,60.98,60.94,60.94,15700.0,41.3106,41.3378,41.3106,41.3106,15700.0
2012-06-29 13:25:00,60.94,60.98,60.93,60.98,25800.0,41.3106,41.3378,41.3039,41.3378,25800.0
2012-06-29 13:30:00,60.96,61.01,60.95,61.0,42500.0,41.3242,41.3581,41.3174,41.3513,42500.0
2012-06-29 13:35:00,60.99,61.06,60.99,61.06,17200.0,41.3445,41.392,41.3445,41.392,17200.0
2012-06-29 13:40:00,61.05,61.05,60.97,61.0,21600.0,41.3852,41.3852,41.331,41.3513,21600.0
2012-06-29 13:45:00,60.99,61.03,60.98,60.99,16000.0,41.3445,41.3716,41.3378,41.3445,16000.0
2012-06-29 13:50:00,60.98,61.0,60.9,60.9,11300.0,41.3378,41.3513,41.2835,41.2835,11300.0
2012-06-29 13:55:00,60.9,60.94,60.88,60.88,35200.0,41.2835,41.3106,41.27,41.27,35200.0
2012-06-29 14:00:00,60.89,60.92,60.85,60.85,15300.0,41.2767,41.2971,41.2496,41.2496,15300.0
2012-06-29 14:05:00,60.85,60.87,60.71,60.75,43900.0,41.2496,41.2632,41.1547,41.1818,43900.0
2012-06-29 14:10:00,60.75,60.76,60.71,60.71,18000.0,41.1818,41.1886,41.1547,41.1547,18000.0
2012-06-29 14:15:00,60.71,60.76,60.71,60.76,25400.0,41.1547,41.1886,41.1547,41.1886,25400.0
2012-06-29 14:20:00,60.74,60.75,60.71,60.75,12700.0,41.1751,41.1818,41.1547,41.1818,12700.0
2012-06-29 14:25:00,60.75,60.93,60.75,60.89,34300.0,41.1818,41.3039,41.1818,41.2767,34300.0
2012-06-29 14:30:00,60.89,60.89,60.79,60.8,25800.0,41.2767,41.2767,41.209,41.2157,25800.0
2012-06-29 14:35:00,60.81,60.87,60.8,60.85,14700.0,41.2225,41.2632,41.2157,41.2496,14700.0
2012-06-29 14:40:00,60.85,60.9,60.83,60.84,17600.0,41.2496,41.2835,41.2361,41.2429,17600.0
2012-06-29 14:45:00,60.84,60.93,60.81,60.92,33000.0,41.2429,41.3039,41.2225,41.2971,33000.0
2012-06-29 14:50:00,60.92,60.92,60.85,60.89,15200.0,41.2971,41.2971,41.2496,41.2767,15200.0
2012-06-29 14:55:00,60.88,60.92,60.86,60.92,13400.0,41.27,41.2971,41.2564,41.2971,13400.0
2012-06-29 15:00:00,60.91,60.92,60.83,60.87,19000.0,41.2903,41.2971,41.2361,41.2632,19000.0
2012-06-29 15:05:00,60.86,60.9,60.85,60.88,20100.0,41.2564,41.2835,41.2496,41.27,20100.0
2012-06-29 15:10:00,60.88,60.89,60.78,60.8,33600.0,41.27,41.2767,41.2022,41.2157,33600.0
2012-06-29 15:15:00,60.8,60.84,60.78,60.83,19300.0,41.2157,41.2429,41.2022,41.2361,19300.0
2012-06-29 15:20:00,60.82,60.83,60.73,60.75,60400.0,41.2293,41.2361,41.1683,41.1818,60400.0
2012-06-29 15:25:00,60.75,60.76,60.68,60.69,25400.0,41.1818,41.1886,41.1344,41.1412,25400.0
2012-06-29 15:30:00,60.69,60.72,60.61,60.72,33400.0,41.1412,41.1615,41.0869,41.1615,33400.0
2012-06-29 15:35:00,60.72,60.83,60.72,60.79,43300.0,41.1615,41.2361,41.1615,41.209,43300.0
2012-06-29 15:40:00,60.79,60.91,60.78,60.9,54300.0,41.209,41.2903,41.2022,41.2835,54300.0
2012-06-29 15:45:00,60.91,61.0,60.86,60.98,86600.0,41.2903,41.3513,41.2564,41.3378,86600.0
2012-06-29 15:50:00,60.99,61.07,60.93,61.04,87500.0,41.3445,41.3988,41.3039,41.3784,87500.0
2012-06-29 15:55:00,61.03,61.11,61.02,61.11,342000.0,41.3716,41.4259,41.3649,41.4259,342000.0
2012-07-02 09:30:00,61.66,61.71,61.32,61.37,94400.0,41.7987,41.8326,41.5682,41.6021,94400.0
2012-07-02 09:35:00,61.35,61.68,61.34,61.65,23800.0,41.5886,41.8123,41.5818,41.7919,23800.0
2012-07-02 09:40:00,61.68,61.84,61.64,61.84,53800.0,41.8123,41.9207,41.7852,41.9207,53800.0
2012-07-02 09:45:00,61.85,62.01,61.85,61.91,39700.0,41.9275,42.036,41.9275,41.9682,39700.0
2012-07-02 09:50:00,61.91,62.12,61.91,62.12,41700.0,41.9682,42.1106,41.9682,42.1106,41700.0
2012-07-02 09:55:00,62.14,62.14,61.9,61.94,22500.0,42.1241,42.1241,41.9614,41.9885,22500.0
2012-07-02 10:00:00,61.9,61.9,61.62,61.68,98300.0,41.9614,41.9614,41.7716,41.8123,98300.0
2012-07-02 10:05:00,61.67,61.72,61.6,61.69,34200.0,41.8055,41.8394,41.758,41.8191,34200.0
2012-07-02 10:10:00,61.69,61.76,61.65,61.65,25600.0,41.8191,41.8665,41.7919,41.7919,25600.0
2012-07-02 10:15:00,61.64,61.66,61.43,61.43,35500.0,41.7852,41.7987,41.6428,41.6428,35500.0
2012-07-02 10:20:00,61.42,61.51,61.41,61.44,47300.0,41.636,41.697,41.6292,41.6496,47300.0
2012-07-02 10:25:00,61.45,61.45,61.31,61.33,20500.0,41.6564,41.6564,41.5615,41.575,20500.0
2012-07-02 10:30:00,61.32,61.39,61.27,61.3,40900.0,41.5682,41.6157,41.5343,41.5547,40900.0
2012-07-02 10:35:00,61.27,61.4,61.23,61.34,25000.0,41.5343,41.6225,41.5072,41.5818,25000.0
2012-07-02 10:40:00,61.33,61.37,61.19,61.25,21700.0,41.575,41.6021,41.4801,41.5208,21700.0
2012-07-02 10:45:00,61.25,61.39,61.25,61.26,52300.0,41.5208,41.6157,41.5208,41.5276,52300.0
2012-07-02 10:50:00,61.26,61.31,61.2,61.22,26900.0,41.5276,41.5615,41.4869,41.5004,26900.0
2012-07-02 10:55:00,61.2,61.23,61.07,61.07,17500.0,41.4869,41.5072,41.3988,41.3988,17500.0
2012-07-02 11:00:00,61.07,61.09,60.97,60.99,17400.0,41.3988,41.4123,41.331,41.3445,17400.0
2012-07-02 11:05:00,60.99,61.1,60.98,61.03,18400.0,41.3445,41.4191,41.3378,41.3716,18400.0
2012-07-02 11:10:00,61.02,61.02,60.85,60.94,30200.0,41.3649,41.3649,41.2496,41.3106,30200.0
2012-07-02 11:15:00,60.92,61.01,60.91,60.96,21800.0,41.2971,41.3581,41.2903,41.3242,21800.0
2012-07-02 11:20:00,60.95,61.07,60.92,61.01,20100.0,41.3174,41.3988,41.2971,41.3581,20100.0
2012-07-02 11:25:00,61.02,61.02,60.96,60.98,9800.0,41.3649,41.3649,41.3242,41.3378,9800.0
2012-07-02 11:30:00,60.98,61.1,60.97,61.1,16500.0,41.3378,41.4191,41.331,41.4191,16500.0
2012-07-02 11:35:00,61.09,61.2,61.08,61.13,17600.0,41.4123,41.4869,41.4055,41.4394,17600.0
2012-07-02 11:40:00,61.13,61.22,61.11,61.22,12600.0,41.4394,41.5004,41.4259,41.5004,12600.0
2012-07-02 11:45:00,61.24,61.25,61.16,61.16,17600.0,41.514,41.5208,41.4598,41.4598,17600.0
2012-07-02 11:50:00,61.15,61.22,61.15,61.2,9100.0,41.453,41.5004,41.453,41.4869,9100.0
2012-07-02 11:55:00,61.2,61.22,61.12,61.12,11800.0,41.4869,41.5004,41.4327,41.4327,11800.0
2012-07-02 12:00:00,61.12,61.16,61.07,61.08,20600.0,41.4327,41.4598,41.3988,41.4055,20600.0
2012-07-02 12:05:00,61.07,61.17,61.07,61.17,10600.0,41.3988,41.4666,41.3988,41.4666,10600.0
2012-07-02 12:10:00,61.16,61.23,61.15,61.18,15900.0,41.4598,41.5072,41.453,41.4733,15900.0
2012-07-02 12:15:00,61.18,61.19,61.08,61.08,21400.0,41.4733,41.4801,41.4055,41.4055,21400.0
2012-07-02 12:20:00,61.08,61.1,61.04,61.1,20900.0,41.4055,41.4191,41.3784,41.4191,20900.0
2012-07-02 12:25:00,61.07,61.13,61.07,61.13,13200.0,41.3988,41.4394,41.3988,41.4394,13200.0
2012-07-02 12:30:00,61.11,61.16,61.11,61.13,6700.0,41.4259,41.4598,41.4259,41.4394,6700.0
2012-07-02 12:35:00,61.13,61.19,61.13,61.16,6800.0,41.4394,41.4801,41.4394,41.4598,6800.0
2012-07-02 12:40:00,61.16,61.18,61.14,61.14,5900.0,41.4598,41.4733,41.4462,41.4462,5900.0
2012-07-02 12:45:00,61.16,61.22,61.13,61.22,13200.0,41.4598,41.5004,41.4394,41.5004,13200.0
2012-07-02 12:50:00,61.23,61.33,61.22,61.27,19600.0,41.5072,41.575,41.5004,41.5343,19600.0
2012-07-02 12:55:00,61.26,61.29,61.2,61.2,7400.0,41.5276,41.5479,41.4869,41.4869,7400.0
2012-07-02 13:00:00,61.19,61.2,61.16,61.2,11300.0,41.4801,41.4869,41.4598,41.4869,11300.0
2012-07-02 13:05:00,61.19,61.22,61.16,61.19,7300.0,41.4801,41.5004,41.4598,41.4801,7300.0
2012-07-02 13:10:00,61.17,61.18,61.15,61.16,10100.0,41.4666,41.4733,41.453,41.4598,10100.0
2012-07-02 13:15:00,61.16,61.18,61.15,61.17,36800.0,41.4598,41.4733,41.453,41.4666,36800.0
2012-07-02 13:20:00,61.17,61.19,61.14,61.16,17300.0,41.4666,41.4801,41.4462,41.4598,17300.0
2012-07-02 13:25:00,61.16,61.21,61.16,61.2,13400.0,41.4598,41.4937,41.4598,41.4869,13400.0
2012-07-02 13:30:00,61.19,61.25,61.19,61.21,10600.0,41.4801,41.5208,41.4801,41.4937,10600.0
2012-07-02 13:35:00,61.21,61.21,61.16,61.16,6100.0,41.4937,41.4937,41.4598,41.4598,6100.0
2012-07-02 13:40:00,61.2,61.2,61.16,61.17,6600.0,41.4869,41.4869,41.4598,41.4666,6600.0
2012-07-02 13:45:00,61.16,61.23,61.15,61.2,7700.0,41.4598,41.5072,41.453,41.4869,7700.0
2012-07-02 13:50:00,61.2,61.21,61.16,61.18,7400.0,41.4869,41.4937,41.4598,41.4733,7400.0
2012-07-02 13:55:00,61.18,61.18,61.12,61.14,18200.0,41.4733,41.4733,41.4327,41.4462,18200.0
2012-07-02 14:00:00,61.14,61.14,61.05,61.05,26300.0,41.4462,41.4462,41.3852,41.3852,26300.0
2012-07-02 14:05:00,61.07,61.12,61.05,61.07,27900.0,41.3988,41.4327,41.3852,41.3988,27900.0
2012-07-02 14:10:00,61.08,61.12,61.07,61.12,33100.0,41.4055,41.4327,41.3988,41.4327,33100.0
2012-07-02 14:15:00,61.13,61.2,61.13,61.17,63200.0,41.4394,41.4869,41.4394,41.4666,63200.0
2012-07-02 14:20:00,61.17,61.19,61.16,61.18,22300.0,41.4666,41.4801,41.4598,41.4733,22300.0
2012-07-02 14:25:00,61.19,61.29,61.18,61.29,15600.0,41.4801,41.5479,41.4733,41.5479,15600.0
2012-07-02 14:30:00,61.3,61.33,61.25,61.27,15000.0,41.5547,41.575,41.5208,41.5343,15000.0
2012-07-02 14:35:00,61.27,61.3,61.24,61.25,14800.0,41.5343,41.5547,41.514,41.5208,14800.0
2012-07-02 14:40:00,61.25,61.28,61.22,61.22,11900.0,41.5208,41.5411,41.5004,41.5004,11900.0
2012-07-02 14:45:00,61.22,61.22,61.13,61.17,7600.0,41.5004,41.5004,41.4394,41.4666,7600.0
2012-07-02 14:50:00,61.16,61.17,61.15,61.15,5200.0,41.4598,41.4666,41.453,41.453,5200.0
2012-07-02 14:55:00,61.16,61.23,61.15,61.19,9600.0,41.4598,41.5072,41.453,41.4801,9600.0
2012-07-02 15:00:00,61.2,61.25,61.19,61.23,13000.0,41.4869,41.5208,41.4801,41.5072,13000.0
2012-07-02 15:05:00,61.23,61.27,61.19,61.19,16900.0,41.5072,41.5343,41.4801,41.4801,16900.0
2012-07-02 15:10:00,61.18,61.21,61.13,61.2,23700.0,41.4733,41.4937,41.4394,41.4869,23700.0
2012-07-02 15:15:00,61.19,61.21,61.17,61.18,17700.0,41.4801,41.4937,41.4666,41.4733,17700.0
2012-07-02 15:20:00,61.18,61.21,61.13,61.19,25200.0,41.4733,41.4937,41.4394,41.4801,25200.0
2012-07-02 15:25:00,61.2,61.21,61.14,61.21,13800.0,41.4869,41.4937,41.4462,41.4937,13800.0
2012-07-02 15:30:00,61.22,61.33,61.18,61.33,27900.0,41.5004,41.575,41.4733,41.575,27900.0
2012-07-02 15:35:00,61.32,61.39,61.31,61.31,28900.0,41.5682,41.6157,41.5615,41.5615,28900.0
2012-07-02 15:40:00,61.31,61.38,61.31,61.34,23300.0,41.5615,41.6089,41.5615,41.5818,23300.0
2012-07-02 15:45:00,61.34,61.43,61.28,61.4,57800.0,41.5818,41.6428,41.5411,41.6225,57800.0
2012-07-02 15:50:00,61.39,61.46,61.35,61.35,108700.0,41.6157,41.6631,41.5886,41.5886,108700.0
2012-07-02 15:55:00,61.36,61.49,61.35,61.48,137500.0,41.5954,41.6835,41.5886,41.6767,137500.0
2012-07-03 09:30:00,61.47,61.81,61.47,61.75,31500.0,41.6699,41.9004,41.6699,41.8597,31500.0
2012-07-03 09:35:00,61.77,61.8,61.54,61.6,14700.0,41.8733,41.8936,41.7174,41.758,14700.0
2012-07-03 09:40:00,61.58,61.68,61.48,61.61,14500.0,41.7445,41.8123,41.6767,41.7648,14500.0
2012-07-03 09:45:00,61.64,61.74,61.62,61.73,11900.0,41.7852,41.853,41.7716,41.8462,11900.0
2012-07-03 09:50:00,61.74,61.83,61.71,61.8,23400.0,41.853,41.914,41.8326,41.8936,23400.0
2012-07-03 09:55:00,61.81,61.9,61.75,61.9,46400.0,41.9004,41.9614,41.8597,41.9614,46400.0
2012-07-03 10:00:00,61.9,62.05,61.87,62.03,35200.0,41.9614,42.0631,41.9411,42.0495,35200.0
2012-07-03 10:05:00,62.05,62.12,61.96,61.99,48300.0,42.0631,42.1106,42.0021,42.0224,48300.0
2012-07-03 10:10:00,61.99,62.02,61.93,61.94,16700.0,42.0224,42.0428,41.9818,41.9885,16700.0
2012-07-03 10:15:00,61.96,61.97,61.91,61.93,13100.0,42.0021,42.0089,41.9682,41.9818,13100.0
2012-07-03 10:20:00,61.94,61.97,61.91,61.94,19500.0,41.9885,42.0089,41.9682,41.9885,19500.0
2012-07-03 10:25:00,61.95,61.96,61.9,61.91,13700.0,41.9953,42.0021,41.9614,41.9682,13700.0
2012-07-03 10:30:00,61.92,61.95,61.88,61.88,15200.0,41.975,41.9953,41.9479,41.9479,15200.0
2012-07-03 10:35:00,61.89,61.92,61.83,61.84,14500.0,41.9546,41.975,41.914,41.9207,14500.0
2012-07-03 10:40:00,61.83,61.9,61.83,61.86,20500.0,41.914,41.9614,41.914,41.9343,20500.0
2012-07-03 10:45:00,61.86,61.9,61.84,61.89,16200.0,41.9343,41.9614,41.9207,41.9546,16200.0
2012-07-03 10:50:00,61.9,61.9,61.85,61.87,10700.0,41.9614,41.9614,41.9275,41.9411,10700.0
2012-07-03 10:55:00,61.88,61.92,61.86,61.9,8100.0,41.9479,41.975,41.9343,41.9614,8100.0
2012-07-03 11:00:00,61.92,61.96,61.9,61.93,23200.0,41.975,42.0021,41.9614,41.9818,23200.0
2012-07-03 11:05:00,61.93,62.01,61.91,62.01,15400.0,41.9818,42.036,41.9682,42.036,15400.0
2012-07-03 11:10:00,61.99,62.02,61.96,62.01,22000.0,42.0224,42.0428,42.0021,42.036,22000.0
2012-07-03 11:15:00,62.01,62.09,62.01,62.09,22100.0,42.036,42.0902,42.036,42.0902,22100.0
2012-07-03 11:20:00,62.08,62.17,62.08,62.17,12100.0,42.0834,42.1444,42.0834,42.1444,12100.0
2012-07-03 11:25:00,62.16,62.19,62.16,62.19,17700.0,42.1377,42.158,42.1377,42.158,17700.0
2012-07-03 11:30:00,62.19,62.2,62.16,62.16,13300.0,42.158,42.1648,42.1377,42.1377,13300.0
2012-07-03 11:35:00,62.17,62.26,62.17,62.22,23600.0,42.1444,42.2055,42.1444,42.1783,23600.0
2012-07-03 11:40:00,62.22,62.23,62.14,62.17,17100.0,42.1783,42.1851,42.1241,42.1444,17100.0
2012-07-03 11:45:00,62.17,62.17,62.12,62.12,12300.0,42.1444,42.1444,42.1106,42.1106,12300.0
2012-07-03 11:50:00,62.12,62.19,62.12,62.18,42900.0,42.1106,42.158,42.1106,42.1512,42900.0
2012-07-03 11:55:00,62.19,62.22,62.16,62.17,16200.0,42.158,42.1783,42.1377,42.1444,16200.0
2012-07-03 12:00:00,62.17,62.28,62.17,62.28,47400.0,42.1444,42.219,42.1444,42.219,47400.0
2012-07-03 12:05:00,62.28,62.31,62.25,62.28,23500.0,42.219,42.2393,42.1987,42.219,23500.0
2012-07-03 12:10:00,62.28,62.29,62.22,62.26,57000.0,42.219,42.2258,42.1783,42.2055,57000.0
2012-07-03 12:15:00,62.26,62.28,62.18,62.23,58600.0,42.2055,42.219,42.1512,42.1851,58600.0
2012-07-03 12:20:00,62.22,62.23,62.16,62.16,58500.0,42.1783,42.1851,42.1377,42.1377,58500.0
2012-07-03 12:25:00,62.17,62.17,62.04,62.04,83500.0,42.1444,42.1444,42.0563,42.0563,83500.0
2012-07-03 12:30:00,62.04,62.05,61.96,62.04,16700.0,42.0563,42.0631,42.0021,42.0563,16700.0
2012-07-03 12:35:00,62.03,62.08,62.01,62.07,29100.0,42.0495,42.0834,42.036,42.0767,29100.0
2012-07-03 12:40:00,62.09,62.11,61.99,62.02,69600.0,42.0902,42.1038,42.0224,42.0428,69600.0
2012-07-03 12:45:00,62.02,62.04,61.89,61.9,33200.0,42.0428,42.0563,41.9546,41.9614,33200.0
2012-07-03 12:50:00,61.9,61.91,61.83,61.87,64000.0,41.9614,41.9682,41.914,41.9411,64000.0
2012-07-03 12:55:00,61.87,62.14,61.87,62.14,92100.0,41.9411,42.1241,41.9411,42.1241,92100.0
2012-07-05 09:30:00,61.82,62.13,61.34,61.53,28600.0,41.9072,42.1173,41.5818,41.7106,28600.0
2012-07-05 09:35:00,61.54,61.65,61.35,61.49,20400.0,41.7174,41.7919,41.5886,41.6835,20400.0
2012-07-05 09:40:00,61.53,61.56,61.36,61.49,14600.0,41.7106,41.7309,41.5954,41.6835,14600.0
2012-07-05 09:45:00,61.51,61.51,61.17,61.17,22400.0,41.697,41.697,41.4666,41.4666,22400.0
2012-07-05 09:50:00,61.19,61.28,61.17,61.25,9100.0,41.4801,41.5411,41.4666,41.5208,9100.0
2012-07-05 09:55:00,61.29,61.38,61.23,61.32,17900.0,41.5479,41.6089,41.5072,41.5682,17900.0
2012-07-05 10:00:00,61.32,61.36,61.17,61.2,66000.0,41.5682,41.5954,41.4666,41.4869,66000.0
2012-07-05 10:05:00,61.2,61.25,61.15,61.16,15800.0,41.4869,41.5208,41.453,41.4598,15800.0
2012-07-05 10:10:00,61.17,61.19,61.06,61.1,16200.0,41.4666,41.4801,41.392,41.4191,16200.0
2012-07-05 10:15:00,61.09,61.19,61.09,61.16,11600.0,41.4123,41.4801,41.4123,41.4598,11600.0
2012-07-05 10:20:00,61.15,61.24,61.15,61.22,13100.0,41.453,41.514,41.453,41.5004,13100.0
2012-07-05 10:25:00,61.23,61.35,61.21,61.31,30200.0,41.5072,41.5886,41.4937,41.5615,30200.0
2012-07-05 10:30:00,61.31,61.39,61.3,61.32,8000.0,41.5615,41.6157,41.5547,41.5682,8000.0
2012-07-05 10:35:00,61.32,61.37,61.27,61.29,5700.0,41.5682,41.6021,41.5343,41.5479,5700.0
2012-07-05 10:40:00,61.29,61.34,61.25,61.3,11000.0,41.5479,41.5818,41.5208,41.5547,11000.0
2012-07-05 10:45:00,61.3,61.35,61.24,61.25,10800.0,41.5547,41.5886,41.514,41.5208,10800.0
2012-07-05 10:50:00,61.24,61.28,61.22,61.25,9900.0,41.514,41.5411,41.5004,41.5208,9900.0
2012-07-05 10:55:00,61.26,61.27,61.24,61.24,9600.0,41.5276,41.5343,41.514,41.514,9600.0
2012-07-05 11:00:00,61.25,61.27,61.19,61.26,21300.0,41.5208,41.5343,41.4801,41.5276,21300.0
2012-07-05 11:05:00,61.26,61.37,61.25,61.37,18200.0,41.5276,41.6021,41.5208,41.6021,18200.0
2012-07-05 11:10:00,61.37,61.4,61.33,61.37,16000.0,41.6021,41.6225,41.575,41.6021,16000.0
2012-07-05 11:15:00,61.38,61.43,61.37,61.42,7200.0,41.6089,41.6428,41.6021,41.636,7200.0
2012-07-05 11:20:00,61.42,61.43,61.37,61.43,9300.0,41.636,41.6428,41.6021,41.6428,9300.0
2012-07-05 11:25:00,61.43,61.46,61.38,61.43,11800.0,41.6428,41.6631,41.6089,41.6428,11800.0
2012-07-05 11:30:00,61.44,61.47,61.39,61.39,11700.0,41.6496,41.6699,41.6157,41.6157,11700.0
2012-07-05 11:35:00,61.38,61.4,61.22,61.23,15100.0,41.6089,41.6225,41.5004,41.5072,15100.0
2012-07-05 11:40:00,61.24,61.26,61.19,61.23,8900.0,41.514,41.5276,41.4801,41.5072,8900.0
2012-07-05 11:45:00,61.22,61.27,61.21,61.22,11000.0,41.5004,41.5343,41.4937,41.5004,11000.0
2012-07-05 11:50:00,61.22,61.22,61.12,61.14,11900.0,41.5004,41.5004,41.4327,41.4462,11900.0
2012-07-05 11:55:00,61.13,61.15,61.08,61.08,9400.0,41.4394,41.453,41.4055,41.4055,9400.0
2012-07-05 12:00:00,61.09,61.11,61.09,61.1,8900.0,41.4123,41.4259,41.4123,41.4191,8900.0
2012-07-05 12:05:00,61.11,61.15,61.1,61.13,4700.0,41.4259,41.453,41.4191,41.4394,4700.0
2012-07-05 12:10:00,61.15,61.18,61.15,61.18,6300.0,41.453,41.4733,41.453,41.4733,6300.0
2012-07-05 12:15:00,61.2,61.21,61.16,61.2,7700.0,41.4869,41.4937,41.4598,41.4869,7700.0
2012-07-05 12:20:00,61.19,61.24,61.12,61.12,16000.0,41.4801,41.514,41.4327,41.4327,16000.0
2012-07-05 12:25:00,61.12,61.18,61.1,61.1,13700.0,41.4327,41.4733,41.4191,41.4191,13700.0
2012-07-05 12:30:00,61.1,61.1,61.04,61.06,12000.0,41.4191,41.4191,41.3784,41.392,12000.0
2012-07-05 12:35:00,61.05,61.08,60.99,61.07,7000.0,41.3852,41.4055,41.3445,41.3988,7000.0
2012-07-05 12:40:00,61.06,61.09,61.05,61.08,14400.0,41.392,41.4123,41.3852,41.4055,14400.0
2012-07-05 12:45:00,61.08,61.13,61.08,61.08,13900.0,41.4055,41.4394,41.4055,41.4055,13900.0
2012-07-05 12:50:00,61.08,61.12,61.06,61.1,8000.0,41.4055,41.4327,41.392,41.4191,8000.0
2012-07-05 12:55:00,61.11,61.16,61.11,61.15,8400.0,41.4259,41.4598,41.4259,41.453,8400.0
2012-07-05 13:00:00,61.18,61.2,61.17,61.19,7500.0,41.4733,41.4869,41.4666,41.4801,7500.0
2012-07-05 13:05:00,61.19,61.27,61.18,61.24,25900.0,41.4801,41.5343,41.4733,41.514,25900.0
2012-07-05 13:10:00,61.24,61.27,61.24,61.26,7700.0,41.514,41.5343,41.514,41.5276,7700.0
2012-07-05 13:15:00,61.26,61.28,61.21,61.28,9700.0,41.5276,41.5411,41.4937,41.5411,9700.0
2012-07-05 13:20:00,61.28,61.32,61.25,61.3,11500.0,41.5411,41.5682,41.5208,41.5547,11500.0
2012-07-05 13:25:00,61.3,61.32,61.27,61.27,5500.0,41.5547,41.5682,41.5343,41.5343,5500.0
2012-07-05 13:30:00,61.28,61.3,61.23,61.25,19400.0,41.5411,41.5547,41.5072,41.5208,19400.0
2012-07-05 13:35:00,61.24,61.25,61.22,61.24,13900.0,41.514,41.5208,41.5004,41.514,13900.0
2012-07-05 13:40:00,61.24,61.3,61.24,61.29,3900.0,41.514,41.5547,41.514,41.5479,3900.0
2012-07-05 13:45:00,61.29,61.47,61.29,61.45,20500.0,41.5479,41.6699,41.5479,41.6564,20500.0
2012-07-05 13:50:00,61.45,61.51,61.44,61.5,5100.0,41.6564,41.697,41.6496,41.6903,5100.0
2012-07-05 13:55:00,61.49,61.51,61.43,61.45,9600.0,41.6835,41.697,41.6428,41.6564,9600.0
2012-07-05 14:00:00,61.45,61.48,61.42,61.48,14500.0,41.6564,41.6767,41.636,41.6767,14500.0
2012-07-05 14:05:00,61.49,61.52,61.38,61.39,22700.0,41.6835,41.7038,41.6089,41.6157,22700.0
2012-07-05 14:10:00,61.38,61.42,61.38,61.42,3600.0,41.6089,41.636,41.6089,41.636,3600.0
2012-07-05 14:15:00,61.42,61.43,61.41,61.42,10500.0,41.636,41.6428,41.6292,41.636,10500.0
2012-07-05 14:20:00,61.42,61.44,61.41,61.43,3600.0,41.636,41.6496,41.6292,41.6428,3600.0
2012-07-05 14:25:00,61.43,61.43,61.41,61.41,11500.0,41.6428,41.6428,41.6292,41.6292,11500.0
2012-07-05 14:30:00,61.4,61.41,61.37,61.37,11600.0,41.6225,41.6292,41.6021,41.6021,11600.0
2012-07-05 14:35:00,61.36,61.36,61.3,61.31,12900.0,41.5954,41.5954,41.5547,41.5615,12900.0
2012-07-05 14:40:00,61.32,61.34,61.32,61.34,6400.0,41.5682,41.5818,41.5682,41.5818,6400.0
2012-07-05 14:45:00,61.35,61.37,61.27,61.29,13700.0,41.5886,41.6021,41.5343,41.5479,13700.0
2012-07-05 14:50:00,61.29,61.3,61.23,61.23,11200.0,41.5479,41.5547,41.5072,41.5072,11200.0
2012-07-05 14:55:00,61.23,61.29,61.23,61.24,20000.0,41.5072,41.5479,41.5072,41.514,20000.0
2012-07-05 15:00:00,61.25,61.28,61.21,61.28,16900.0,41.5208,41.5411,41.4937,41.5411,16900.0
2012-07-05 15:05:00,61.28,61.32,61.27,61.32,9600.0,41.5411,41.5682,41.5343,41.5682,9600.0
2012-07-05 15:10:00,61.31,61.33,61.25,61.28,16400.0,41.5615,41.575,41.5208,41.5411,16400.0
2012-07-05 15:15:00,61.3,61.31,61.25,61.25,18000.0,41.5547,41.5615,41.5208,41.5208,18000.0
2012-07-05 15:20:00,61.23,61.28,61.19,61.22,29000.0,41.5072,41.5411,41.4801,41.5004,29000.0
2012-07-05 15:25:00,61.22,61.34,61.22,61.34,23000.0,41.5004,41.5818,41.5004,41.5818,23000.0
2012-07-05 15:30:00,61.34,61.34,61.26,61.3,29400.0,41.5818,41.5818,41.5276,41.5547,29400.0
2012-07-05 15:35:00,61.3,61.32,61.25,61.28,36300.0,41.5547,41.5682,41.5208,41.5411,36300.0
2012-07-05 15:40:00,61.28,61.34,61.23,61.27,40600.0,41.5411,41.5818,41.5072,41.5343,40600.0
2012-07-05 15:45:00,61.28,61.32,61.21,61.25,66900.0,41.5411,41.5682,41.4937,41.5208,66900.0
2012-07-05 15:50:00,61.25,61.27,61.12,61.12,68800.0,41.5208,41.5343,41.4327,41.4327,68800.0
2012-07-05 15:55:00,61.13,61.18,61.09,61.1,279100.0,41.4394,41.4733,41.4123,41.4191,279100.0
2012-07-06 09:30:00,60.4,60.87,60.4,60.87,42500.0,40.9446,41.2632,40.9446,41.2632,42500.0
2012-07-06 09:35:00,60.88,60.89,60.72,60.85,30400.0,41.27,41.2767,41.1615,41.2496,30400.0
2012-07-06 09:40:00,60.85,61.02,60.81,60.84,16400.0,41.2496,41.3649,41.2225,41.2429,16400.0
2012-07-06 09:45:00,60.9,60.9,60.75,60.79,12000.0,41.2835,41.2835,41.1818,41.209,12000.0
2012-07-06 09:50:00,60.81,60.94,60.78,60.94,12900.0,41.2225,41.3106,41.2022,41.3106,12900.0
2012-07-06 09:55:00,60.95,61.06,60.93,61.06,9900.0,41.3174,41.392,41.3039,41.392,9900.0
2012-07-06 10:00:00,61.09,61.1,60.91,60.91,8600.0,41.4123,41.4191,41.2903,41.2903,8600.0
2012-07-06 10:05:00,60.91,60.92,60.78,60.81,8300.0,41.2903,41.2971,41.2022,41.2225,8300.0
2012-07-06 10:10:00,60.82,60.83,60.72,60.72,38800.0,41.2293,41.2361,41.1615,41.1615,38800.0
2012-07-06 10:15:00,60.71,60.85,60.66,60.81,18300.0,41.1547,41.2496,41.1208,41.2225,18300.0
2012-07-06 10:20:00,60.81,60.93,60.8,60.93,45300.0,41.2225,41.3039,41.2157,41.3039,45300.0
2012-07-06 10:25:00,60.91,60.93,60.74,60.74,16000.0,41.2903,41.3039,41.1751,41.1751,16000.0
2012-07-06 10:30:00,60.76,60.83,60.74,60.77,21500.0,41.1886,41.2361,41.1751,41.1954,21500.0
2012-07-06 10:35:00,60.76,60.87,60.76,60.86,6600.0,41.1886,41.2632,41.1886,41.2564,6600.0
2012-07-06 10:40:00,60.84,60.9,60.76,60.83,23800.0,41.2429,41.2835,41.1886,41.2361,23800.0
2012-07-06 10:45:00,60.79,60.82,60.76,60.79,4200.0,41.209,41.2293,41.1886,41.209,4200.0
2012-07-06 10:50:00,60.8,60.81,60.67,60.74,5300.0,41.2157,41.2225,41.1276,41.1751,5300.0
2012-07-06 10:55:00,60.73,60.8,60.7,60.72,8600.0,41.1683,41.2157,41.1479,41.1615,8600.0
2012-07-06 11:00:00,60.73,60.79,60.67,60.73,9200.0,41.1683,41.209,41.1276,41.1683,9200.0
2012-07-06 11:05:00,60.77,60.81,60.74,60.78,8000.0,41.1954,41.2225,41.1751,41.2022,8000.0
2012-07-06 11:10:00,60.8,60.82,60.76,60.77,11800.0,41.2157,41.2293,41.1886,41.1954,11800.0
2012-07-06 11:15:00,60.78,60.9,60.76,60.9,6400.0,41.2022,41.2835,41.1886,41.2835,6400.0
2012-07-06 11:20:00,60.89,60.89,60.74,60.74,8100.0,41.2767,41.2767,41.1751,41.1751,8100.0
2012-07-06 11:25:00,60.72,60.78,60.7,60.7,8300.0,41.1615,41.2022,41.1479,41.1479,8300.0
2012-07-06 11:30:00,60.7,60.71,60.61,60.63,8800.0,41.1479,41.1547,41.0869,41.1005,8800.0
2012-07-06 11:35:00,60.63,60.74,60.63,60.73,12800.0,41.1005,41.1751,41.1005,41.1683,12800.0
2012-07-06 11:40:00,60.69,60.78,60.67,60.75,13800.0,41.1412,41.2022,41.1276,41.1818,13800.0
2012-07-06 11:45:00,60.74,60.75,60.71,60.75,6500.0,41.1751,41.1818,41.1547,41.1818,6500.0
2012-07-06 11:50:00,60.76,60.77,60.69,60.75,8400.0,41.1886,41.1954,41.1412,41.1818,8400.0
2012-07-06 11:55:00,60.73,60.76,60.66,60.71,19200.0,41.1683,41.1886,41.1208,41.1547,19200.0
2012-07-06 12:00:00,60.69,60.72,60.65,60.68,15700.0,41.1412,41.1615,41.1141,41.1344,15700.0
2012-07-06 12:05:00,60.68,60.79,60.68,60.79,16600.0,41.1344,41.209,41.1344,41.209,16600.0
2012-07-06 12:10:00,60.77,60.83,60.73,60.74,21800.0,41.1954,41.2361,41.1683,41.1751,21800.0
2012-07-06 12:15:00,60.76,60.88,60.76,60.83,13100.0,41.1886,41.27,41.1886,41.2361,13100.0
2012-07-06 12:20:00,60.81,60.85,60.78,60.84,10100.0,41.2225,41.2496,41.2022,41.2429,10100.0
2012-07-06 12:25:00,60.84,60.92,60.78,60.9,16000.0,41.2429,41.2971,41.2022,41.2835,16000.0
2012-07-06 12:30:00,60.89,60.94,60.85,60.87,13000.0,41.2767,41.3106,41.2496,41.2632,13000.0
2012-07-06 12:35:00,60.86,60.87,60.82,60.82,6100.0,41.2564,41.2632,41.2293,41.2293,6100.0
2012-07-06 12:40:00,60.81,60.83,60.76,60.83,22400.0,41.2225,41.2361,41.1886,41.2361,22400.0
2012-07-06 12:45:00,60.83,60.86,60.79,60.84,22900.0,41.2361,41.2564,41.209,41.2429,22900.0
2012-07-06 12:50:00,60.85,60.88,60.84,60.88,5200.0,41.2496,41.27,41.2429,41.27,5200.0
2012-07-06 12:55:00,60.87,60.9,60.86,60.87,11500.0,41.2632,41.2835,41.2564,41.2632,11500.0
2012-07-06 13:00:00,60.87,60.88,60.8,60.8,10300.0,41.2632,41.27,41.2157,41.2157,10300.0
2012-07-06 13:05:00,60.79,60.83,60.78,60.83,3900.0,41.209,41.2361,41.2022,41.2361,3900.0
2012-07-06 13:10:00,60.84,60.85,60.82,60.82,5300.0,41.2429,41.2496,41.2293,41.2293,5300.0
2012-07-06 13:15:00,60.84,60.89,60.84,60.87,24100.0,41.2429,41.2767,41.2429,41.2632,24100.0
2012-07-06 13:20:00,60.86,60.86,60.8,60.84,8800.0,41.2564,41.2564,41.2157,41.2429,8800.0
2012-07-06 13:25:00,60.82,60.86,60.8,60.82,15500.0,41.2293,41.2564,41.2157,41.2293,15500.0
2012-07-06 13:30:00,60.83,60.85,60.83,60.83,5700.0,41.2361,41.2496,41.2361,41.2361,5700.0
2012-07-06 13:35:00,60.84,60.86,60.82,60.84,6300.0,41.2429,41.2564,41.2293,41.2429,6300.0
2012-07-06 13:40:00,60.82,60.84,60.8,60.8,5700.0,41.2293,41.2429,41.2157,41.2157,5700.0
2012-07-06 13:45:00,60.79,60.81,60.76,60.8,8900.0,41.209,41.2225,41.1886,41.2157,8900.0
2012-07-06 13:50:00,60.78,60.83,60.78,60.79,13300.0,41.2022,41.2361,41.2022,41.209,13300.0
2012-07-06 13:55:00,60.79,60.84,60.78,60.84,9100.0,41.209,41.2429,41.2022,41.2429,9100.0
2012-07-06 14:00:00,60.83,60.84,60.81,60.84,4700.0,41.2361,41.2429,41.2225,41.2429,4700.0
2012-07-06 14:05:00,60.84,60.85,60.77,60.77,7000.0,41.2429,41.2496,41.1954,41.1954,7000.0
2012-07-06 14:10:00,60.77,60.81,60.74,60.77,7600.0,41.1954,41.2225,41.1751,41.1954,7600.0
2012-07-06 14:15:00,60.77,60.8,60.73,60.74,6700.0,41.1954,41.2157,41.1683,41.1751,6700.0
2012-07-06 14:20:00,60.73,60.73,60.69,60.71,14200.0,41.1683,41.1683,41.1412,41.1547,14200.0
2012-07-06 14:25:00,60.71,60.72,60.67,60.67,9900.0,41.1547,41.1615,41.1276,41.1276,9900.0
2012-07-06 14:30:00,60.68,60.71,60.64,60.68,15000.0,41.1344,41.1547,41.1073,41.1344,15000.0
2012-07-06 14:35:00,60.68,60.7,60.65,60.7,18200.0,41.1344,41.1479,41.1141,41.1479,18200.0
2012-07-06 14:40:00,60.71,60.71,60.6,60.62,11800.0,41.1547,41.1547,41.0802,41.0937,11800.0
2012-07-06 14:45:00,60.62,60.62,60.57,60.6,14000.0,41.0937,41.0937,41.0598,41.0802,14000.0
2012-07-06 14:50:00,60.59,60.71,60.58,60.69,12200.0,41.0734,41.1547,41.0666,41.1412,12200.0
2012-07-06 14:55:00,60.68,60.68,60.59,60.6,12200.0,41.1344,41.1344,41.0734,41.0802,12200.0
2012-07-06 15:00:00,60.6,60.68,60.59,60.66,17900.0,41.0802,41.1344,41.0734,41.1208,17900.0
2012-07-06 15:05:00,60.65,60.75,60.65,60.74,14300.0,41.1141,41.1818,41.1141,41.1751,14300.0
2012-07-06 15:10:00,60.73,60.82,60.73,60.8,10700.0,41.1683,41.2293,41.1683,41.2157,10700.0
2012-07-06 15:15:00,60.81,60.87,60.78,60.83,10700.0,41.2225,41.2632,41.2022,41.2361,10700.0
2012-07-06 15:20:00,60.83,60.84,60.77,60.83,18600.0,41.2361,41.2429,41.1954,41.2361,18600.0
2012-07-06 15:25:00,60.83,60.84,60.75,60.84,12800.0,41.2361,41.2429,41.1818,41.2429,12800.0
2012-07-06 15:30:00,60.85,60.89,60.82,60.86,19000.0,41.2496,41.2767,41.2293,41.2564,19000.0
2012-07-06 15:35:00,60.86,60.9,60.78,60.81,21200.0,41.2564,41.2835,41.2022,41.2225,21200.0
2012-07-06 15:40:00,60.83,60.85,60.73,60.85,33000.0,41.2361,41.2496,41.1683,41.2496,33000.0
2012-07-06 15:45:00,60.84,60.9,60.79,60.79,53200.0,41.2429,41.2835,41.209,41.209,53200.0
2012-07-06 15:50:00,60.81,60.85,60.75,60.81,82800.0,41.2225,41.2496,41.1818,41.2225,82800.0
2012-07-06 15:55:00,60.81,60.85,60.68,60.71,137200.0,41.2225,41.2496,41.1344,41.1547,137200.0
2012-07-09 09:30:00,60.45,60.81,60.44,60.71,23500.0,40.9785,41.2225,40.9717,41.1547,23500.0
2012-07-09 09:35:00,60.65,60.71,60.57,60.64,7200.0,41.1141,41.1547,41.0598,41.1073,7200.0
2012-07-09 09:40:00,60.58,60.6,60.4,60.48,10900.0,41.0666,41.0802,40.9446,40.9988,10900.0
2012-07-09 09:45:00,60.48,60.62,60.46,60.61,19700.0,40.9988,41.0937,40.9853,41.0869,19700.0
2012-07-09 09:50:00,60.59,60.62,60.47,60.51,25200.0,41.0734,41.0937,40.992,41.0191,25200.0
2012-07-09 09:55:00,60.48,60.55,60.46,60.53,7000.0,40.9988,41.0463,40.9853,41.0327,7000.0
2012-07-09 10:00:00,60.47,60.52,60.43,60.52,31000.0,40.992,41.0259,40.9649,41.0259,31000.0
2012-07-09 10:05:00,60.53,60.53,60.41,60.47,15500.0,41.0327,41.0327,40.9514,40.992,15500.0
2012-07-09 10:10:00,60.46,60.5,60.43,60.5,21000.0,40.9853,41.0124,40.9649,41.0124,21000.0
2012-07-09 10:15:00,60.5,60.5,60.33,60.37,30200.0,41.0124,41.0124,40.8971,40.9242,30200.0
2012-07-09 10:20:00,60.38,60.41,60.29,60.32,22700.0,40.931,40.9514,40.87,40.8903,22700.0
2012-07-09 10:25:00,60.32,60.35,60.3,60.35,20400.0,40.8903,40.9107,40.8768,40.9107,20400.0
2012-07-09 10:30:00,60.35,60.37,60.26,60.29,8700.0,40.9107,40.9242,40.8497,40.87,8700.0
2012-07-09 10:35:00,60.3,60.38,60.27,60.37,13000.0,40.8768,40.931,40.8565,40.9242,13000.0
2012-07-09 10:40:00,60.35,60.36,60.23,60.23,26200.0,40.9107,40.9175,40.8293,40.8293,26200.0
2012-07-09 10:45:00,60.24,60.27,60.21,60.24,72300.0,40.8361,40.8565,40.8158,40.8361,72300.0
2012-07-09 10:50:00,60.25,60.31,60.23,60.25,66300.0,40.8429,40.8836,40.8293,40.8429,66300.0
2012-07-09 10:55:00,60.28,60.29,60.24,60.24,26800.0,40.8632,40.87,40.8361,40.8361,26800.0
2012-07-09 11:00:00,60.24,60.27,60.18,60.2,29700.0,40.8361,40.8565,40.7954,40.809,29700.0
2012-07-09 11:05:00,60.2,60.21,60.15,60.16,19500.0,40.809,40.8158,40.7751,40.7819,19500.0
2012-07-09 11:10:00,60.15,60.17,60.09,60.09,30300.0,40.7751,40.7887,40.7344,40.7344,30300.0
2012-07-09 11:15:00,60.09,60.12,60.04,60.08,30200.0,40.7344,40.7548,40.7005,40.7277,30200.0
2012-07-09 11:20:00,60.08,60.1,60.06,60.08,20600.0,40.7277,40.7412,40.7141,40.7277,20600.0
2012-07-09 11:25:00,60.09,60.09,60.03,60.04,16100.0,40.7344,40.7344,40.6938,40.7005,16100.0
2012-07-09 11:30:00,60.04,60.06,59.96,59.96,26100.0,40.7005,40.7141,40.6463,40.6463,26100.0
2012-07-09 11:35:00,59.96,60.0,59.94,59.99,21800.0,40.6463,40.6734,40.6327,40.6666,21800.0
2012-07-09 11:40:00,59.99,60.05,59.96,60.05,17100.0,40.6666,40.7073,40.6463,40.7073,17100.0
2012-07-09 11:45:00,60.05,60.05,60.0,60.04,16100.0,40.7073,40.7073,40.6734,40.7005,16100.0
2012-07-09 11:50:00,60.04,60.04,59.98,59.98,10000.0,40.7005,40.7005,40.6599,40.6599,10000.0
2012-07-09 11:55:00,59.98,59.98,59.9,59.93,16000.0,40.6599,40.6599,40.6056,40.626,16000.0
2012-07-09 12:00:00,59.92,59.94,59.9,59.91,10500.0,40.6192,40.6327,40.6056,40.6124,10500.0
2012-07-09 12:05:00,59.91,59.94,59.89,59.92,23100.0,40.6124,40.6327,40.5989,40.6192,23100.0
2012-07-09 12:10:00,59.93,59.99,59.93,59.97,20000.0,40.626,40.6666,40.626,40.6531,20000.0
2012-07-09 12:15:00,59.95,59.99,59.94,59.98,5600.0,40.6395,40.6666,40.6327,40.6599,5600.0
2012-07-09 12:20:00,59.97,60.06,59.97,60.04,21200.0,40.6531,40.7141,40.6531,40.7005,21200.0
2012-07-09 12:25:00,60.02,60.1,60.02,60.04,10500.0,40.687,40.7412,40.687,40.7005,10500.0
2012-07-09 12:30:00,60.05,60.06,59.99,60.0,17900.0,40.7073,40.7141,40.6666,40.6734,17900.0
2012-07-09 12:35:00,60.0,60.03,59.97,60.03,17600.0,40.6734,40.6938,40.6531,40.6938,17600.0
2012-07-09 12:40:00,60.02,60.02,59.97,59.99,13100.0,40.687,40.687,40.6531,40.6666,13100.0
2012-07-09 12:45:00,59.99,60.03,59.96,60.02,14400.0,40.6666,40.6938,40.6463,40.687,14400.0
2012-07-09 12:50:00,60.03,60.06,60.02,60.03,7200.0,40.6938,40.7141,40.687,40.6938,7200.0
2012-07-09 12:55:00,60.04,60.04,59.96,59.98,14400.0,40.7005,40.7005,40.6463,40.6599,14400.0
2012-07-09 13:00:00,59.97,59.99,59.95,59.95,9600.0,40.6531,40.6666,40.6395,40.6395,9600.0
2012-07-09 13:05:00,59.94,59.95,59.85,59.86,14000.0,40.6327,40.6395,40.5717,40.5785,14000.0
2012-07-09 13:10:00,59.86,59.86,59.8,59.81,8500.0,40.5785,40.5785,40.5378,40.5446,8500.0
2012-07-09 13:15:00,59.82,59.9,59.82,59.89,12700.0,40.5514,40.6056,40.5514,40.5989,12700.0
2012-07-09 13:20:00,59.88,59.9,59.84,59.85,16600.0,40.5921,40.6056,40.565,40.5717,16600.0
2012-07-09 13:25:00,59.85,59.95,59.85,59.93,16900.0,40.5717,40.6395,40.5717,40.626,16900.0
2012-07-09 13:30:00,59.93,59.97,59.93,59.97,9300.0,40.626,40.6531,40.626,40.6531,9300.0
2012-07-09 13:35:00,59.97,60.02,59.97,60.0,18200.0,40.6531,40.687,40.6531,40.6734,18200.0
2012-07-09 13:40:00,60.0,60.01,59.98,60.0,17300.0,40.6734,40.6802,40.6599,40.6734,17300.0
2012-07-09 13:45:00,59.97,60.0,59.96,59.96,9800.0,40.6531,40.6734,40.6463,40.6463,9800.0
2012-07-09 13:50:00,59.95,59.99,59.94,59.95,17000.0,40.6395,40.6666,40.6327,40.6395,17000.0
2012-07-09 13:55:00,59.94,59.99,59.93,59.99,11300.0,40.6327,40.6666,40.626,40.6666,11300.0
2012-07-09 14:00:00,59.99,60.02,59.97,59.99,17100.0,40.6666,40.687,40.6531,40.6666,17100.0
2012-07-09 14:05:00,59.99,60.01,59.94,59.95,15600.0,40.6666,40.6802,40.6327,40.6395,15600.0
2012-07-09 14:10:00,59.96,60.02,59.96,59.98,5800.0,40.6463,40.687,40.6463,40.6599,5800.0
2012-07-09 14:15:00,59.98,59.98,59.91,59.92,14500.0,40.6599,40.6599,40.6124,40.6192,14500.0
2012-07-09 14:20:00,59.92,59.95,59.91,59.94,10100.0,40.6192,40.6395,40.6124,40.6327,10100.0
2012-07-09 14:25:00,59.92,59.94,59.88,59.91,10900.0,40.6192,40.6327,40.5921,40.6124,10900.0
2012-07-09 14:30:00,59.95,59.95,59.89,59.9,15100.0,40.6395,40.6395,40.5989,40.6056,15100.0
2012-07-09 14:35:00,59.9,59.93,59.88,59.91,13100.0,40.6056,40.626,40.5921,40.6124,13100.0
2012-07-09 14:40:00,59.91,59.92,59.84,59.86,18300.0,40.6124,40.6192,40.565,40.5785,18300.0
2012-07-09 14:45:00,59.86,59.9,59.8,59.82,28200.0,40.5785,40.6056,40.5378,40.5514,28200.0
2012-07-09 14:50:00,59.83,59.88,59.83,59.87,11400.0,40.5582,40.5921,40.5582,40.5853,11400.0
2012-07-09 14:55:00,59.87,59.93,59.84,59.93,16600.0,40.5853,40.626,40.565,40.626,16600.0
2012-07-09 15:00:00,59.93,60.02,59.9,60.02,19100.0,40.626,40.687,40.6056,40.687,19100.0
2012-07-09 15:05:00,60.01,60.04,59.97,60.02,30400.0,40.6802,40.7005,40.6531,40.687,30400.0
2012-07-09 15:10:00,60.04,60.06,60.02,60.04,17900.0,40.7005,40.7141,40.687,40.7005,17900.0
2012-07-09 15:15:00,60.04,60.1,60.03,60.08,15800.0,40.7005,40.7412,40.6938,40.7277,15800.0
2012-07-09 15:20:00,60.08,60.08,60.02,60.05,28500.0,40.7277,40.7277,40.687,40.7073,28500.0
2012-07-09 15:25:00,60.05,60.12,60.01,60.1,30200.0,40.7073,40.7548,40.6802,40.7412,30200.0
2012-07-09 15:30:00,60.09,60.13,60.03,60.12,30900.0,40.7344,40.7615,40.6938,40.7548,30900.0
2012-07-09 15:35:00,60.12,60.18,60.11,60.16,23200.0,40.7548,40.7954,40.748,40.7819,23200.0
2012-07-09 15:40:00,60.16,60.21,60.15,60.17,18200.0,40.7819,40.8158,40.7751,40.7887,18200.0
2012-07-09 15:45:00,60.17,60.33,60.16,60.31,40400.0,40.7887,40.8971,40.7819,40.8836,40400.0
2012-07-09 15:50:00,60.3,60.31,60.24,60.28,42300.0,40.8768,40.8836,40.8361,40.8632,42300.0
2012-07-09 15:55:00,60.28,60.3,60.24,60.25,127500.0,40.8632,40.8768,40.8361,40.8429,127500.0
2012-07-10 09:30:00,60.52,60.94,60.52,60.77,27800.0,41.0259,41.3106,41.0259,41.1954,27800.0
2012-07-10 09:35:00,60.79,61.09,60.72,61.09,24700.0,41.209,41.4123,41.1615,41.4123,24700.0
2012-07-10 09:40:00,61.09,61.09,61.0,61.08,26700.0,41.4123,41.4123,41.3513,41.4055,26700.0
2012-07-10 09:45:00,61.07,61.1,61.04,61.06,57700.0,41.3988,41.4191,41.3784,41.392,57700.0
2012-07-10 09:50:00,61.06,61.11,61.02,61.1,24500.0,41.392,41.4259,41.3649,41.4191,24500.0
2012-07-10 09:55:00,61.1,61.12,61.02,61.1,61700.0,41.4191,41.4327,41.3649,41.4191,61700.0
2012-07-10 10:00:00,61.06,61.12,60.95,60.98,9600.0,41.392,41.4327,41.3174,41.3378,9600.0
2012-07-10 10:05:00,60.98,61.02,60.8,60.85,23800.0,41.3378,41.3649,41.2157,41.2496,23800.0
2012-07-10 10:10:00,60.83,60.92,60.68,60.7,20200.0,41.2361,41.2971,41.1344,41.1479,20200.0
2012-07-10 10:15:00,60.7,60.79,60.66,60.69,32200.0,41.1479,41.209,41.1208,41.1412,32200.0
2012-07-10 10:20:00,60.7,60.82,60.7,60.82,9600.0,41.1479,41.2293,41.1479,41.2293,9600.0
2012-07-10 10:25:00,60.81,60.91,60.8,60.89,11800.0,41.2225,41.2903,41.2157,41.2767,11800.0
2012-07-10 10:30:00,60.89,60.92,60.86,60.89,12900.0,41.2767,41.2971,41.2564,41.2767,12900.0
2012-07-10 10:35:00,60.88,60.91,60.63,60.65,19800.0,41.27,41.2903,41.1005,41.1141,19800.0
2012-07-10 10:40:00,60.64,60.67,60.59,60.63,17600.0,41.1073,41.1276,41.0734,41.1005,17600.0
2012-07-10 10:45:00,60.63,60.69,60.6,60.6,14700.0,41.1005,41.1412,41.0802,41.0802,14700.0
2012-07-10 10:50:00,60.61,60.71,60.56,60.7,10600.0,41.0869,41.1547,41.053,41.1479,10600.0
2012-07-10 10:55:00,60.72,60.73,60.63,60.71,18300.0,41.1615,41.1683,41.1005,41.1547,18300.0
2012-07-10 11:00:00,60.7,60.71,60.59,60.61,12600.0,41.1479,41.1547,41.0734,41.0869,12600.0
2012-07-10 11:05:00,60.61,60.65,60.54,60.61,19600.0,41.0869,41.1141,41.0395,41.0869,19600.0
2012-07-10 11:10:00,60.59,60.68,60.54,60.56,12700.0,41.0734,41.1344,41.0395,41.053,12700.0
2012-07-10 11:15:00,60.56,60.65,60.55,60.62,7200.0,41.053,41.1141,41.0463,41.0937,7200.0
2012-07-10 11:20:00,60.65,60.69,60.63,60.63,10700.0,41.1141,41.1412,41.1005,41.1005,10700.0
2012-07-10 11:25:00,60.63,60.64,60.53,60.53,8900.0,41.1005,41.1073,41.0327,41.0327,8900.0
2012-07-10 11:30:00,60.52,60.52,60.46,60.46,17500.0,41.0259,41.0259,40.9853,40.9853,17500.0
2012-07-10 11:35:00,60.47,60.51,60.44,60.47,30100.0,40.992,41.0191,40.9717,40.992,30100.0
2012-07-10 11:40:00,60.47,60.48,60.44,60.45,12200.0,40.992,40.9988,40.9717,40.9785,12200.0
2012-07-10 11:45:00,60.45,60.47,60.4,60.46,27300.0,40.9785,40.992,40.9446,40.9853,27300.0
2012-07-10 11:50:00,60.47,60.47,60.42,60.43,12400.0,40.992,40.992,40.9581,40.9649,12400.0
2012-07-10 11:55:00,60.43,60.45,60.42,60.42,12900.0,40.9649,40.9785,40.9581,40.9581,12900.0
2012-07-10 12:00:00,60.45,60.45,60.4,60.42,16300.0,40.9785,40.9785,40.9446,40.9581,16300.0
2012-07-10 12:05:00,60.43,60.46,60.42,60.44,7500.0,40.9649,40.9853,40.9581,40.9717,7500.0
2012-07-10 12:10:00,60.44,60.46,60.34,60.37,8400.0,40.9717,40.9853,40.9039,40.9242,8400.0
2012-07-10 12:15:00,60.34,60.34,60.25,60.3,20600.0,40.9039,40.9039,40.8429,40.8768,20600.0
2012-07-10 12:20:00,60.32,60.35,60.3,60.3,3700.0,40.8903,40.9107,40.8768,40.8768,3700.0
2012-07-10 12:25:00,60.31,60.32,60.26,60.27,5700.0,40.8836,40.8903,40.8497,40.8565,5700.0
2012-07-10 12:30:00,60.28,60.33,60.28,60.33,4500.0,40.8632,40.8971,40.8632,40.8971,4500.0
2012-07-10 12:35:00,60.32,60.4,60.32,60.4,4800.0,40.8903,40.9446,40.8903,40.9446,4800.0
2012-07-10 12:40:00,60.43,60.44,60.41,60.41,4100.0,40.9649,40.9717,40.9514,40.9514,4100.0
2012-07-10 12:45:00,60.41,60.44,60.35,60.35,9500.0,40.9514,40.9717,40.9107,40.9107,9500.0
2012-07-10 12:50:00,60.37,60.39,60.36,60.38,2100.0,40.9242,40.9378,40.9175,40.931,2100.0
2012-07-10 12:55:00,60.38,60.39,60.32,60.33,7200.0,40.931,40.9378,40.8903,40.8971,7200.0
2012-07-10 13:00:00,60.33,60.36,60.31,60.35,6700.0,40.8971,40.9175,40.8836,40.9107,6700.0
2012-07-10 13:05:00,60.34,60.37,60.34,60.36,5300.0,40.9039,40.9242,40.9039,40.9175,5300.0
2012-07-10 13:10:00,60.36,60.37,60.34,60.37,2100.0,40.9175,40.9242,40.9039,40.9242,2100.0
2012-07-10 13:15:00,60.37,60.44,60.37,60.44,22500.0,40.9242,40.9717,40.9242,40.9717,22500.0
2012-07-10 13:20:00,60.44,60.44,60.34,60.37,35900.0,40.9717,40.9717,40.9039,40.9242,35900.0
2012-07-10 13:25:00,60.35,60.43,60.3,60.43,168700.0,40.9107,40.9649,40.8768,40.9649,168700.0
2012-07-10 13:30:00,60.43,60.43,60.33,60.34,26100.0,40.9649,40.9649,40.8971,40.9039,26100.0
2012-07-10 13:35:00,60.34,60.37,60.28,60.34,23700.0,40.9039,40.9242,40.8632,40.9039,23700.0
2012-07-10 13:40:00,60.34,60.4,60.29,60.39,20800.0,40.9039,40.9446,40.87,40.9378,20800.0
2012-07-10 13:45:00,60.39,60.4,60.34,60.34,8300.0,40.9378,40.9446,40.9039,40.9039,8300.0
2012-07-10 13:50:00,60.35,60.47,60.35,60.47,8700.0,40.9107,40.992,40.9107,40.992,8700.0
2012-07-10 13:55:00,60.46,60.47,60.42,60.42,11300.0,40.9853,40.992,40.9581,40.9581,11300.0
2012-07-10 14:00:00,60.42,60.51,60.4,60.44,15600.0,40.9581,41.0191,40.9446,40.9717,15600.0
2012-07-10 14:05:00,60.44,60.5,60.44,60.5,9200.0,40.9717,41.0124,40.9717,41.0124,9200.0
2012-07-10 14:10:00,60.49,60.5,60.44,60.47,15600.0,41.0056,41.0124,40.9717,40.992,15600.0
2012-07-10 14:15:00,60.49,60.49,60.35,60.38,29600.0,41.0056,41.0056,40.9107,40.931,29600.0
2012-07-10 14:20:00,60.39,60.43,60.36,60.39,18600.0,40.9378,40.9649,40.9175,40.9378,18600.0
2012-07-10 14:25:00,60.38,60.43,60.38,60.43,18000.0,40.931,40.9649,40.931,40.9649,18000.0
2012-07-10 14:30:00,60.42,60.43,60.31,60.35,23500.0,40.9581,40.9649,40.8836,40.9107,23500.0
2012-07-10 14:35:00,60.35,60.42,60.32,60.39,11800.0,40.9107,40.9581,40.8903,40.9378,11800.0
2012-07-10 14:40:00,60.41,60.41,60.32,60.34,7900.0,40.9514,40.9514,40.8903,40.9039,7900.0
2012-07-10 14:45:00,60.33,60.38,60.31,60.35,10200.0,40.8971,40.931,40.8836,40.9107,10200.0
2012-07-10 14:50:00,60.35,60.35,60.16,60.16,40000.0,40.9107,40.9107,40.7819,40.7819,40000.0
2012-07-10 14:55:00,60.16,60.16,60.05,60.07,40200.0,40.7819,40.7819,40.7073,40.7209,40200.0
2012-07-10 15:00:00,60.06,60.18,60.04,60.13,38600.0,40.7141,40.7954,40.7005,40.7615,38600.0
2012-07-10 15:05:00,60.12,60.19,60.07,60.08,26900.0,40.7548,40.8022,40.7209,40.7277,26900.0
2012-07-10 15:10:00,60.07,60.08,59.91,59.93,59700.0,40.7209,40.7277,40.6124,40.626,59700.0
2012-07-10 15:15:00,59.95,59.98,59.89,59.89,44200.0,40.6395,40.6599,40.5989,40.5989,44200.0
2012-07-10 15:20:00,59.89,59.96,59.83,59.89,41100.0,40.5989,40.6463,40.5582,40.5989,41100.0
2012-07-10 15:25:00,59.89,59.94,59.82,59.83,31200.0,40.5989,40.6327,40.5514,40.5582,31200.0
2012-07-10 15:30:00,59.83,59.9,59.82,59.87,31700.0,40.5582,40.6056,40.5514,40.5853,31700.0
2012-07-10 15:35:00,59.87,59.88,59.79,59.81,27500.0,40.5853,40.5921,40.5311,40.5446,27500.0
2012-07-10 15:40:00,59.81,59.82,59.67,59.69,85600.0,40.5446,40.5514,40.4497,40.4633,85600.0
2012-07-10 15:45:00,59.69,59.73,59.66,59.68,168600.0,40.4633,40.4904,40.4429,40.4565,168600.0
2012-07-10 15:50:00,59.68,59.75,59.55,59.72,651700.0,40.4565,40.5039,40.3684,40.4836,651700.0
2012-07-10 15:55:00,59.72,59.77,59.63,59.65,442100.0,40.4836,40.5175,40.4226,40.4362,442100.0
2012-07-11 09:30:00,59.8,60.14,59.79,60.04,30100.0,40.5378,40.7683,40.5311,40.7005,30100.0
2012-07-11 09:35:00,60.04,60.14,59.97,60.12,21000.0,40.7005,40.7683,40.6531,40.7548,21000.0
2012-07-11 09:40:00,60.11,60.19,60.03,60.15,41400.0,40.748,40.8022,40.6938,40.7751,41400.0
2012-07-11 09:45:00,60.17,60.37,60.09,60.34,24400.0,40.7887,40.9242,40.7344,40.9039,24400.0
2012-07-11 09:50:00,60.35,60.51,60.31,60.4,31100.0,40.9107,41.0191,40.8836,40.9446,31100.0
2012-07-11 09:55:00,60.39,60.45,60.37,60.41,17200.0,40.9378,40.9785,40.9242,40.9514,17200.0
2012-07-11 10:00:00,60.45,60.59,60.36,60.47,32000.0,40.9785,41.0734,40.9175,40.992,32000.0
2012-07-11 10:05:00,60.47,60.49,60.26,60.26,26000.0,40.992,41.0056,40.8497,40.8497,26000.0
2012-07-11 10:10:00,60.26,60.32,60.1,60.17,29100.0,40.8497,40.8903,40.7412,40.7887,29100.0
2012-07-11 10:15:00,60.18,60.24,60.15,60.24,14600.0,40.7954,40.8361,40.7751,40.8361,14600.0
2012-07-11 10:20:00,60.24,60.28,60.04,60.11,23200.0,40.8361,40.8632,40.7005,40.748,23200.0
2012-07-11 10:25:00,60.14,60.14,60.0,60.05,9900.0,40.7683,40.7683,40.6734,40.7073,9900.0
2012-07-11 10:30:00,60.07,60.11,60.0,60.06,14500.0,40.7209,40.748,40.6734,40.7141,14500.0
2012-07-11 10:35:00,60.06,60.12,59.98,60.06,11900.0,40.7141,40.7548,40.6599,40.7141,11900.0
2012-07-11 10:40:00,60.07,60.14,60.05,60.14,10900.0,40.7209,40.7683,40.7073,40.7683,10900.0
2012-07-11 10:45:00,60.12,60.17,60.09,60.12,16900.0,40.7548,40.7887,40.7344,40.7548,16900.0
2012-07-11 10:50:00,60.12,60.14,60.06,60.11,15000.0,40.7548,40.7683,40.7141,40.748,15000.0
2012-07-11 10:55:00,60.1,60.18,60.09,60.11,22100.0,40.7412,40.7954,40.7344,40.748,22100.0
2012-07-11 11:00:00,60.14,60.23,60.12,60.22,51900.0,40.7683,40.8293,40.7548,40.8226,51900.0
2012-07-11 11:05:00,60.22,60.41,60.21,60.34,14800.0,40.8226,40.9514,40.8158,40.9039,14800.0
2012-07-11 11:10:00,60.33,60.36,60.19,60.2,37500.0,40.8971,40.9175,40.8022,40.809,37500.0
2012-07-11 11:15:00,60.18,60.29,60.17,60.24,23700.0,40.7954,40.87,40.7887,40.8361,23700.0
2012-07-11 11:20:00,60.25,60.26,60.22,60.23,10800.0,40.8429,40.8497,40.8226,40.8293,10800.0
2012-07-11 11:25:00,60.24,60.33,60.24,60.32,11000.0,40.8361,40.8971,40.8361,40.8903,11000.0
2012-07-11 11:30:00,60.33,60.43,60.32,60.42,10500.0,40.8971,40.9649,40.8903,40.9581,10500.0
2012-07-11 11:35:00,60.43,60.51,60.43,60.48,8000.0,40.9649,41.0191,40.9649,40.9988,8000.0
2012-07-11 11:40:00,60.49,60.49,60.44,60.46,7100.0,41.0056,41.0056,40.9717,40.9853,7100.0
2012-07-11 11:45:00,60.48,60.55,60.41,60.52,21700.0,40.9988,41.0463,40.9514,41.0259,21700.0
2012-07-11 11:50:00,60.52,60.59,60.49,60.58,10200.0,41.0259,41.0734,41.0056,41.0666,10200.0
2012-07-11 11:55:00,60.57,60.62,60.56,60.62,25900.0,41.0598,41.0937,41.053,41.0937,25900.0
2012-07-11 12:00:00,60.61,60.79,60.6,60.77,32600.0,41.0869,41.209,41.0802,41.1954,32600.0
2012-07-11 12:05:00,60.77,60.82,60.75,60.77,38500.0,41.1954,41.2293,41.1818,41.1954,38500.0
2012-07-11 12:10:00,60.78,60.82,60.76,60.79,95000.0,41.2022,41.2293,41.1886,41.209,95000.0
2012-07-11 12:15:00,60.78,60.86,60.78,60.85,19000.0,41.2022,41.2564,41.2022,41.2496,19000.0
2012-07-11 12:20:00,60.84,60.86,60.8,60.82,13200.0,41.2429,41.2564,41.2157,41.2293,13200.0
2012-07-11 12:25:00,60.81,60.88,60.81,60.84,6900.0,41.2225,41.27,41.2225,41.2429,6900.0
2012-07-11 12:30:00,60.85,60.93,60.83,60.91,15500.0,41.2496,41.3039,41.2361,41.2903,15500.0
2012-07-11 12:35:00,60.91,61.0,60.87,60.99,19500.0,41.2903,41.3513,41.2632,41.3445,19500.0
2012-07-11 12:40:00,60.99,61.06,60.99,61.04,20900.0,41.3445,41.392,41.3445,41.3784,20900.0
2012-07-11 12:45:00,61.04,61.1,61.03,61.1,21900.0,41.3784,41.4191,41.3716,41.4191,21900.0
2012-07-11 12:50:00,61.1,61.14,61.07,61.08,75700.0,41.4191,41.4462,41.3988,41.4055,75700.0
2012-07-11 12:55:00,61.08,61.25,61.05,61.2,124200.0,41.4055,41.5208,41.3852,41.4869,124200.0
2012-07-11 13:00:00,61.21,61.21,61.08,61.1,33200.0,41.4937,41.4937,41.4055,41.4191,33200.0
2012-07-11 13:05:00,61.1,61.16,61.06,61.13,19800.0,41.4191,41.4598,41.392,41.4394,19800.0
2012-07-11 13:10:00,61.13,61.14,61.07,61.1,17600.0,41.4394,41.4462,41.3988,41.4191,17600.0
2012-07-11 13:15:00,61.1,61.15,61.06,61.13,28000.0,41.4191,41.453,41.392,41.4394,28000.0
2012-07-11 13:20:00,61.11,61.22,61.1,61.21,23100.0,41.4259,41.5004,41.4191,41.4937,23100.0
2012-07-11 13:25:00,61.2,61.25,61.19,61.25,14900.0,41.4869,41.5208,41.4801,41.5208,14900.0
2012-07-11 13:30:00,61.25,61.26,61.18,61.26,13800.0,41.5208,41.5276,41.4733,41.5276,13800.0
2012-07-11 13:35:00,61.27,61.27,61.21,61.26,17200.0,41.5343,41.5343,41.4937,41.5276,17200.0
2012-07-11 13:40:00,61.26,61.28,61.24,61.25,12700.0,41.5276,41.5411,41.514,41.5208,12700.0
2012-07-11 13:45:00,61.25,61.27,61.22,61.24,18300.0,41.5208,41.5343,41.5004,41.514,18300.0
2012-07-11 13:50:00,61.23,61.25,61.17,61.17,22500.0,41.5072,41.5208,41.4666,41.4666,22500.0
2012-07-11 13:55:00,61.17,61.23,61.16,61.22,17200.0,41.4666,41.5072,41.4598,41.5004,17200.0
2012-07-11 14:00:00,61.23,61.28,60.83,60.95,57800.0,41.5072,41.5411,41.2361,41.3174,57800.0
2012-07-11 14:05:00,60.95,61.06,60.86,61.04,95300.0,41.3174,41.392,41.2564,41.3784,95300.0
2012-07-11 14:10:00,61.05,61.13,60.97,61.04,38600.0,41.3852,41.4394,41.331,41.3784,38600.0
2012-07-11 14:15:00,61.02,61.09,60.94,61.01,33600.0,41.3649,41.4123,41.3106,41.3581,33600.0
2012-07-11 14:20:00,61.01,61.05,60.92,60.94,57100.0,41.3581,41.3852,41.2971,41.3106,57100.0
2012-07-11 14:25:00,60.93,60.98,60.83,60.94,46200.0,41.3039,41.3378,41.2361,41.3106,46200.0
2012-07-11 14:30:00,60.94,60.96,60.89,60.96,59000.0,41.3106,41.3242,41.2767,41.3242,59000.0
2012-07-11 14:35:00,60.96,61.02,60.9,61.01,37300.0,41.3242,41.3649,41.2835,41.3581,37300.0
2012-07-11 14:40:00,61.0,61.15,60.98,61.14,26300.0,41.3513,41.453,41.3378,41.4462,26300.0
2012-07-11 14:45:00,61.15,61.2,61.09,61.17,34500.0,41.453,41.4869,41.4123,41.4666,34500.0
2012-07-11 14:50:00,61.16,61.24,61.07,61.13,41000.0,41.4598,41.514,41.3988,41.4394,41000.0
2012-07-11 14:55:00,61.12,61.2,61.08,61.08,34500.0,41.4327,41.4869,41.4055,41.4055,34500.0
2012-07-11 15:00:00,61.07,61.15,61.07,61.07,107500.0,41.3988,41.453,41.3988,41.3988,107500.0
2012-07-11 15:05:00,61.08,61.17,61.05,61.14,39900.0,41.4055,41.4666,41.3852,41.4462,39900.0
2012-07-11 15:10:00,61.15,61.15,61.05,61.12,37600.0,41.453,41.453,41.3852,41.4327,37600.0
2012-07-11 15:15:00,61.12,61.18,60.98,61.15,37600.0,41.4327,41.4733,41.3378,41.453,37600.0
2012-07-11 15:20:00,61.16,61.16,61.09,61.14,37900.0,41.4598,41.4598,41.4123,41.4462,37900.0
2012-07-11 15:25:00,61.14,61.15,61.04,61.14,44800.0,41.4462,41.453,41.3784,41.4462,44800.0
2012-07-11 15:30:00,61.13,61.16,61.07,61.16,65800.0,41.4394,41.4598,41.3988,41.4598,65800.0
2012-07-11 15:35:00,61.17,61.18,61.11,61.15,71100.0,41.4666,41.4733,41.4259,41.453,71100.0
2012-07-11 15:40:00,61.15,61.28,61.15,61.25,102600.0,41.453,41.5411,41.453,41.5208,102600.0
2012-07-11 15:45:00,61.26,61.57,61.26,61.53,125600.0,41.5276,41.7377,41.5276,41.7106,125600.0
2012-07-11 15:50:00,61.54,61.56,61.47,61.51,131500.0,41.7174,41.7309,41.6699,41.697,131500.0
2012-07-11 15:55:00,61.51,61.52,61.33,61.39,299300.0,41.697,41.7038,41.575,41.6157,299300.0
2012-07-12 09:30:00,60.36,60.54,60.31,60.5,74200.0,40.9175,41.0395,40.8836,41.0124,74200.0
2012-07-12 09:35:00,60.48,60.61,60.36,60.49,45200.0,40.9988,41.0869,40.9175,41.0056,45200.0
2012-07-12 09:40:00,60.49,60.49,60.21,60.22,27600.0,41.0056,41.0056,40.8158,40.8226,27600.0
2012-07-12 09:45:00,60.24,60.33,60.17,60.24,28800.0,40.8361,40.8971,40.7887,40.8361,28800.0
2012-07-12 09:50:00,60.22,60.45,60.16,60.39,29600.0,40.8226,40.9785,40.7819,40.9378,29600.0
2012-07-12 09:55:00,60.39,60.54,60.37,60.51,25200.0,40.9378,41.0395,40.9242,41.0191,25200.0
2012-07-12 10:00:00,60.51,60.56,60.4,60.53,31600.0,41.0191,41.053,40.9446,41.0327,31600.0
2012-07-12 10:05:00,60.52,60.52,60.35,60.43,32800.0,41.0259,41.0259,40.9107,40.9649,32800.0
2012-07-12 10:10:00,60.39,60.61,60.36,60.6,31400.0,40.9378,41.0869,40.9175,41.0802,31400.0
2012-07-12 10:15:00,60.59,60.59,60.42,60.48,15000.0,41.0734,41.0734,40.9581,40.9988,15000.0
2012-07-12 10:20:00,60.48,60.51,60.41,60.45,17200.0,40.9988,41.0191,40.9514,40.9785,17200.0
2012-07-12 10:25:00,60.45,60.51,60.35,60.51,24100.0,40.9785,41.0191,40.9107,41.0191,24100.0
2012-07-12 10:30:00,60.48,60.66,60.47,60.6,12700.0,40.9988,41.1208,40.992,41.0802,12700.0
2012-07-12 10:35:00,60.62,60.68,60.61,60.61,11000.0,41.0937,41.1344,41.0869,41.0869,11000.0
2012-07-12 10:40:00,60.6,60.6,60.41,60.42,16800.0,41.0802,41.0802,40.9514,40.9581,16800.0
2012-07-12 10:45:00,60.42,60.44,60.21,60.21,51700.0,40.9581,40.9717,40.8158,40.8158,51700.0
2012-07-12 10:50:00,60.21,60.25,60.14,60.22,46600.0,40.8158,40.8429,40.7683,40.8226,46600.0
2012-07-12 10:55:00,60.21,60.24,60.15,60.21,22800.0,40.8158,40.8361,40.7751,40.8158,22800.0
2012-07-12 11:00:00,60.2,60.25,60.17,60.25,42900.0,40.809,40.8429,40.7887,40.8429,42900.0
2012-07-12 11:05:00,60.25,60.27,60.14,60.23,56400.0,40.8429,40.8565,40.7683,40.8293,56400.0
2012-07-12 11:10:00,60.23,60.23,60.15,60.19,16200.0,40.8293,40.8293,40.7751,40.8022,16200.0
2012-07-12 11:15:00,60.18,60.22,60.15,60.15,14500.0,40.7954,40.8226,40.7751,40.7751,14500.0
2012-07-12 11:20:00,60.17,60.22,60.14,60.22,32900.0,40.7887,40.8226,40.7683,40.8226,32900.0
2012-07-12 11:25:00,60.2,60.25,60.19,60.23,35700.0,40.809,40.8429,40.8022,40.8293,35700.0
2012-07-12 11:30:00,60.23,60.27,60.2,60.2,49600.0,40.8293,40.8565,40.809,40.809,49600.0
2012-07-12 11:35:00,60.2,60.23,60.15,60.17,15100.0,40.809,40.8293,40.7751,40.7887,15100.0
2012-07-12 11:40:00,60.17,60.22,60.15,60.22,37200.0,40.7887,40.8226,40.7751,40.8226,37200.0
2012-07-12 11:45:00,60.22,60.29,60.2,60.29,19100.0,40.8226,40.87,40.809,40.87,19100.0
2012-07-12 11:50:00,60.27,60.32,60.23,60.29,23900.0,40.8565,40.8903,40.8293,40.87,23900.0
2012-07-12 11:55:00,60.3,60.34,60.28,60.3,34700.0,40.8768,40.9039,40.8632,40.8768,34700.0
2012-07-12 12:00:00,60.3,60.32,60.25,60.27,24100.0,40.8768,40.8903,40.8429,40.8565,24100.0
2012-07-12 12:05:00,60.27,60.28,60.24,60.27,21000.0,40.8565,40.8632,40.8361,40.8565,21000.0
2012-07-12 12:10:00,60.27,60.33,60.23,60.29,33000.0,40.8565,40.8971,40.8293,40.87,33000.0
2012-07-12 12:15:00,60.28,60.31,60.22,60.26,27800.0,40.8632,40.8836,40.8226,40.8497,27800.0
2012-07-12 12:20:00,60.25,60.33,60.25,60.32,21100.0,40.8429,40.8971,40.8429,40.8903,21100.0
2012-07-12 12:25:00,60.32,60.33,60.27,60.29,12300.0,40.8903,40.8971,40.8565,40.87,12300.0
2012-07-12 12:30:00,60.29,60.32,60.23,60.26,21900.0,40.87,40.8903,40.8293,40.8497,21900.0
2012-07-12 12:35:00,60.26,60.32,60.25,60.28,14000.0,40.8497,40.8903,40.8429,40.8632,14000.0
2012-07-12 12:40:00,60.29,60.3,60.24,60.27,12100.0,40.87,40.8768,40.8361,40.8565,12100.0
2012-07-12 12:45:00,60.27,60.3,60.25,60.3,5800.0,40.8565,40.8768,40.8429,40.8768,5800.0
2012-07-12 12:50:00,60.28,60.29,60.24,60.25,2900.0,40.8632,40.87,40.8361,40.8429,2900.0
2012-07-12 12:55:00,60.24,60.28,60.19,60.25,9000.0,40.8361,40.8632,40.8022,40.8429,9000.0
2012-07-12 13:00:00,60.27,60.28,60.19,60.24,14300.0,40.8565,40.8632,40.8022,40.8361,14300.0
2012-07-12 13:05:00,60.24,60.34,60.23,60.27,13100.0,40.8361,40.9039,40.8293,40.8565,13100.0
2012-07-12 13:10:00,60.29,60.39,60.27,60.32,30700.0,40.87,40.9378,40.8565,40.8903,30700.0
2012-07-12 13:15:00,60.32,60.36,60.31,60.32,10500.0,40.8903,40.9175,40.8836,40.8903,10500.0
2012-07-12 13:20:00,60.33,60.39,60.3,60.3,14200.0,40.8971,40.9378,40.8768,40.8768,14200.0
2012-07-12 13:25:00,60.32,60.39,60.26,60.27,20800.0,40.8903,40.9378,40.8497,40.8565,20800.0
2012-07-12 13:30:00,60.28,60.37,60.28,60.34,6900.0,40.8632,40.9242,40.8632,40.9039,6900.0
2012-07-12 13:35:00,60.34,60.35,60.28,60.31,6300.0,40.9039,40.9107,40.8632,40.8836,6300.0
2012-07-12 13:40:00,60.32,60.42,60.32,60.36,7400.0,40.8903,40.9581,40.8903,40.9175,7400.0
2012-07-12 13:45:00,60.35,60.45,60.33,60.39,12600.0,40.9107,40.9785,40.8971,40.9378,12600.0
2012-07-12 13:50:00,60.38,60.39,60.26,60.27,7400.0,40.931,40.9378,40.8497,40.8565,7400.0
2012-07-12 13:55:00,60.28,60.29,60.2,60.22,7400.0,40.8632,40.87,40.809,40.8226,7400.0
2012-07-12 14:00:00,60.21,60.31,60.2,60.22,27100.0,40.8158,40.8836,40.809,40.8226,27100.0
2012-07-12 14:05:00,60.21,60.36,60.21,60.35,24900.0,40.8158,40.9175,40.8158,40.9107,24900.0
2012-07-12 14:10:00,60.33,60.4,60.25,60.28,24300.0,40.8971,40.9446,40.8429,40.8632,24300.0
2012-07-12 14:15:00,60.29,60.35,60.26,60.3,16000.0,40.87,40.9107,40.8497,40.8768,16000.0
2012-07-12 14:20:00,60.29,60.32,60.23,60.28,9600.0,40.87,40.8903,40.8293,40.8632,9600.0
2012-07-12 14:25:00,60.28,60.32,60.25,60.28,12700.0,40.8632,40.8903,40.8429,40.8632,12700.0
2012-07-12 14:30:00,60.3,60.37,60.29,60.29,12800.0,40.8768,40.9242,40.87,40.87,12800.0
2012-07-12 14:35:00,60.3,60.35,60.25,60.31,10800.0,40.8768,40.9107,40.8429,40.8836,10800.0
2012-07-12 14:40:00,60.31,60.39,60.31,60.38,9100.0,40.8836,40.9378,40.8836,40.931,9100.0
2012-07-12 14:45:00,60.38,60.38,60.24,60.26,20500.0,40.931,40.931,40.8361,40.8497,20500.0
2012-07-12 14:50:00,60.27,60.36,60.27,60.32,6900.0,40.8565,40.9175,40.8565,40.8903,6900.0
2012-07-12 14:55:00,60.31,60.38,60.31,60.35,22600.0,40.8836,40.931,40.8836,40.9107,22600.0
2012-07-12 15:00:00,60.34,60.42,60.3,60.39,17500.0,40.9039,40.9581,40.8768,40.9378,17500.0
2012-07-12 15:05:00,60.39,60.43,60.34,60.43,15000.0,40.9378,40.9649,40.9039,40.9649,15000.0
2012-07-12 15:10:00,60.43,60.5,60.41,60.46,28500.0,40.9649,41.0124,40.9514,40.9853,28500.0
2012-07-12 15:15:00,60.46,60.51,60.35,60.41,30000.0,40.9853,41.0191,40.9107,40.9514,30000.0
2012-07-12 15:20:00,60.41,60.46,60.37,60.45,26300.0,40.9514,40.9853,40.9242,40.9785,26300.0
2012-07-12 15:25:00,60.45,60.49,60.39,60.4,14500.0,40.9785,41.0056,40.9378,40.9446,14500.0
2012-07-12 15:30:00,60.39,60.48,60.39,60.39,22900.0,40.9378,40.9988,40.9378,40.9378,22900.0
2012-07-12 15:35:00,60.39,60.43,60.33,60.35,39000.0,40.9378,40.9649,40.8971,40.9107,39000.0
2012-07-12 15:40:00,60.35,60.48,60.35,60.42,36200.0,40.9107,40.9988,40.9107,40.9581,36200.0
2012-07-12 15:45:00,60.42,60.42,60.35,60.35,59600.0,40.9581,40.9581,40.9107,40.9107,59600.0
2012-07-12 15:50:00,60.35,60.37,60.28,60.3,129900.0,40.9107,40.9242,40.8632,40.8768,129900.0
2012-07-12 15:55:00,60.3,60.37,60.24,60.36,429800.0,40.8768,40.9242,40.8361,40.9175,429800.0
2012-07-13 09:30:00,60.11,60.38,59.95,60.34,52600.0,41.0134,41.1976,40.9042,41.1703,52600.0
2012-07-13 09:35:00,60.34,60.67,60.3,60.67,29600.0,41.1703,41.3955,41.143,41.3955,29600.0
2012-07-13 09:40:00,60.67,60.88,60.61,60.86,40700.0,41.3955,41.5387,41.3545,41.5251,40700.0
2012-07-13 09:45:00,60.89,60.94,60.78,60.9,38100.0,41.5456,41.5797,41.4705,41.5524,38100.0
2012-07-13 09:50:00,60.85,60.9,60.74,60.8,23300.0,41.5183,41.5524,41.4432,41.4842,23300.0
2012-07-13 09:55:00,60.82,60.89,60.75,60.85,27000.0,41.4978,41.5456,41.45,41.5183,27000.0
2012-07-13 10:00:00,60.89,60.98,60.78,60.97,33600.0,41.5456,41.607,41.4705,41.6001,33600.0
2012-07-13 10:05:00,60.98,61.24,60.98,61.2,52400.0,41.607,41.7844,41.607,41.7571,52400.0
2012-07-13 10:10:00,61.2,61.22,61.17,61.19,24700.0,41.7571,41.7707,41.7366,41.7503,24700.0
2012-07-13 10:15:00,61.2,61.23,61.09,61.09,16100.0,41.7571,41.7775,41.682,41.682,16100.0
2012-07-13 10:20:00,61.08,61.11,60.98,60.99,14200.0,41.6752,41.6957,41.607,41.6138,14200.0
2012-07-13 10:25:00,61.01,61.01,60.9,60.91,18400.0,41.6274,41.6274,41.5524,41.5592,18400.0
2012-07-13 10:30:00,60.92,60.99,60.91,60.91,31300.0,41.566,41.6138,41.5592,41.5592,31300.0
2012-07-13 10:35:00,60.92,60.98,60.88,60.92,11900.0,41.566,41.607,41.5387,41.566,11900.0
2012-07-13 10:40:00,60.91,60.93,60.86,60.87,12500.0,41.5592,41.5729,41.5251,41.5319,12500.0
2012-07-13 10:45:00,60.89,60.99,60.88,60.96,33200.0,41.5456,41.6138,41.5387,41.5933,33200.0
2012-07-13 10:50:00,60.96,60.96,60.92,60.96,12300.0,41.5933,41.5933,41.566,41.5933,12300.0
2012-07-13 10:55:00,60.95,61.0,60.89,60.94,27900.0,41.5865,41.6206,41.5456,41.5797,27900.0
2012-07-13 11:00:00,60.94,60.98,60.86,60.88,17900.0,41.5797,41.607,41.5251,41.5387,17900.0
2012-07-13 11:05:00,60.88,60.98,60.86,60.98,9200.0,41.5387,41.607,41.5251,41.607,9200.0
2012-07-13 11:10:00,60.96,60.97,60.93,60.95,15400.0,41.5933,41.6001,41.5729,41.5865,15400.0
2012-07-13 11:15:00,60.95,60.95,60.91,60.95,24700.0,41.5865,41.5865,41.5592,41.5865,24700.0
2012-07-13 11:20:00,60.94,60.95,60.92,60.93,28200.0,41.5797,41.5865,41.566,41.5729,28200.0
2012-07-13 11:25:00,60.92,60.92,60.89,60.9,18400.0,41.566,41.566,41.5456,41.5524,18400.0
2012-07-13 11:30:00,60.9,60.95,60.9,60.94,22700.0,41.5524,41.5865,41.5524,41.5797,22700.0
2012-07-13 11:35:00,60.95,60.96,60.91,60.95,35200.0,41.5865,41.5933,41.5592,41.5865,35200.0
2012-07-13 11:40:00,60.95,60.99,60.91,60.98,49200.0,41.5865,41.6138,41.5592,41.607,49200.0
2012-07-13 11:45:00,60.97,61.04,60.91,60.91,35000.0,41.6001,41.6479,41.5592,41.5592,35000.0
2012-07-13 11:50:00,60.91,60.94,60.89,60.9,19200.0,41.5592,41.5797,41.5456,41.5524,19200.0
2012-07-13 11:55:00,60.91,60.92,60.88,60.91,17500.0,41.5592,41.566,41.5387,41.5592,17500.0
2012-07-13 12:00:00,60.9,60.95,60.88,60.94,49000.0,41.5524,41.5865,41.5387,41.5797,49000.0
2012-07-13 12:05:00,60.93,60.95,60.91,60.94,27000.0,41.5729,41.5865,41.5592,41.5797,27000.0
2012-07-13 12:10:00,60.92,60.94,60.88,60.93,30800.0,41.566,41.5797,41.5387,41.5729,30800.0
2012-07-13 12:15:00,60.94,60.95,60.9,60.93,24000.0,41.5797,41.5865,41.5524,41.5729,24000.0
2012-07-13 12:20:00,60.91,60.94,60.89,60.94,16700.0,41.5592,41.5797,41.5456,41.5797,16700.0
2012-07-13 12:25:00,60.94,60.94,60.91,60.92,14400.0,41.5797,41.5797,41.5592,41.566,14400.0
2012-07-13 12:30:00,60.93,60.95,60.92,60.94,29400.0,41.5729,41.5865,41.566,41.5797,29400.0
2012-07-13 12:35:00,60.94,60.98,60.93,60.98,19400.0,41.5797,41.607,41.5729,41.607,19400.0
2012-07-13 12:40:00,60.97,61.01,60.95,61.01,7200.0,41.6001,41.6274,41.5865,41.6274,7200.0
2012-07-13 12:45:00,61.01,61.09,61.0,61.07,23700.0,41.6274,41.682,41.6206,41.6684,23700.0
2012-07-13 12:50:00,61.06,61.13,61.06,61.11,13200.0,41.6616,41.7093,41.6616,41.6957,13200.0
2012-07-13 12:55:00,61.11,61.14,61.08,61.09,28700.0,41.6957,41.7161,41.6752,41.682,28700.0
2012-07-13 13:00:00,61.1,61.12,61.08,61.1,18300.0,41.6888,41.7025,41.6752,41.6888,18300.0
2012-07-13 13:05:00,61.1,61.1,61.07,61.08,17200.0,41.6888,41.6888,41.6684,41.6752,17200.0
2012-07-13 13:10:00,61.09,61.1,61.03,61.08,23000.0,41.682,41.6888,41.6411,41.6752,23000.0
2012-07-13 13:15:00,61.08,61.11,61.06,61.1,15000.0,41.6752,41.6957,41.6616,41.6888,15000.0
2012-07-13 13:20:00,61.1,61.1,61.08,61.08,13700.0,41.6888,41.6888,41.6752,41.6752,13700.0
2012-07-13 13:25:00,61.1,61.1,61.05,61.09,18200.0,41.6888,41.6888,41.6547,41.682,18200.0
2012-07-13 13:30:00,61.1,61.1,61.08,61.08,27500.0,41.6888,41.6888,41.6752,41.6752,27500.0
2012-07-13 13:35:00,61.08,61.1,61.08,61.1,16600.0,41.6752,41.6888,41.6752,41.6888,16600.0
2012-07-13 13:40:00,61.09,61.1,61.08,61.1,9500.0,41.682,41.6888,41.6752,41.6888,9500.0
2012-07-13 13:45:00,61.1,61.11,61.08,61.08,15900.0,41.6888,41.6957,41.6752,41.6752,15900.0
2012-07-13 13:50:00,61.1,61.17,61.09,61.16,14700.0,41.6888,41.7366,41.682,41.7298,14700.0
2012-07-13 13:55:00,61.16,61.17,61.13,61.14,5600.0,41.7298,41.7366,41.7093,41.7161,5600.0
2012-07-13 14:00:00,61.14,61.17,61.14,61.16,9500.0,41.7161,41.7366,41.7161,41.7298,9500.0
2012-07-13 14:05:00,61.16,61.18,61.14,61.17,6500.0,41.7298,41.7434,41.7161,41.7366,6500.0
2012-07-13 14:10:00,61.18,61.2,61.15,61.2,13700.0,41.7434,41.7571,41.723,41.7571,13700.0
2012-07-13 14:15:00,61.19,61.24,61.15,61.24,15300.0,41.7503,41.7844,41.723,41.7844,15300.0
2012-07-13 14:20:00,61.24,61.26,61.22,61.22,13900.0,41.7844,41.798,41.7707,41.7707,13900.0
2012-07-13 14:25:00,61.23,61.26,61.23,61.25,9100.0,41.7775,41.798,41.7775,41.7912,9100.0
2012-07-13 14:30:00,61.23,61.29,61.23,61.28,12400.0,41.7775,41.8185,41.7775,41.8117,12400.0
2012-07-13 14:35:00,61.27,61.27,61.23,61.24,9100.0,41.8048,41.8048,41.7775,41.7844,9100.0
2012-07-13 14:40:00,61.25,61.26,61.23,61.24,17600.0,41.7912,41.798,41.7775,41.7844,17600.0
2012-07-13 14:45:00,61.24,61.24,61.17,61.2,36100.0,41.7844,41.7844,41.7366,41.7571,36100.0
2012-07-13 14:50:00,61.21,61.25,61.21,61.24,9400.0,41.7639,41.7912,41.7639,41.7844,9400.0
2012-07-13 14:55:00,61.23,61.25,61.21,61.22,15300.0,41.7775,41.7912,41.7639,41.7707,15300.0
2012-07-13 15:00:00,61.23,61.26,61.23,61.24,50900.0,41.7775,41.798,41.7775,41.7844,50900.0
2012-07-13 15:05:00,61.24,61.25,61.22,61.25,32400.0,41.7844,41.7912,41.7707,41.7912,32400.0
2012-07-13 15:10:00,61.24,61.3,61.24,61.28,36500.0,41.7844,41.8253,41.7844,41.8117,36500.0
2012-07-13 15:15:00,61.29,61.3,61.27,61.29,68500.0,41.8185,41.8253,41.8048,41.8185,68500.0
2012-07-13 15:20:00,61.29,61.32,61.27,61.32,32900.0,41.8185,41.839,41.8048,41.839,32900.0
2012-07-13 15:25:00,61.32,61.36,61.29,61.29,25600.0,41.839,41.8662,41.8185,41.8185,25600.0
2012-07-13 15:30:00,61.28,61.4,61.26,61.38,38200.0,41.8117,41.8935,41.798,41.8799,38200.0
2012-07-13 15:35:00,61.39,61.43,61.34,61.36,42900.0,41.8867,41.914,41.8526,41.8662,42900.0
2012-07-13 15:40:00,61.36,61.5,61.36,61.5,76200.0,41.8662,41.9618,41.8662,41.9618,76200.0
2012-07-13 15:45:00,61.5,61.51,61.34,61.41,102900.0,41.9618,41.9686,41.8526,41.9004,102900.0
2012-07-13 15:50:00,61.41,61.43,61.3,61.39,100500.0,41.9004,41.914,41.8253,41.8867,100500.0
2012-07-13 15:55:00,61.38,61.46,61.35,61.42,172300.0,41.8799,41.9345,41.8594,41.9072,172300.0
2012-07-16 09:30:00,61.49,61.49,60.94,61.19,26400.0,41.9549,41.9549,41.5797,41.7503,26400.0
2012-07-16 09:35:00,61.19,61.43,61.14,61.39,16100.0,41.7503,41.914,41.7161,41.8867,16100.0
2012-07-16 09:40:00,61.38,61.42,61.29,61.36,15900.0,41.8799,41.9072,41.8185,41.8662,15900.0
2012-07-16 09:45:00,61.36,61.36,61.18,61.21,11900.0,41.8662,41.8662,41.7434,41.7639,11900.0
2012-07-16 09:50:00,61.21,61.23,61.02,61.05,16500.0,41.7639,41.7775,41.6343,41.6547,16500.0
2012-07-16 09:55:00,61.07,61.23,61.04,61.14,8100.0,41.6684,41.7775,41.6479,41.7161,8100.0
2012-07-16 10:00:00,61.14,61.23,61.09,61.17,12700.0,41.7161,41.7775,41.682,41.7366,12700.0
2012-07-16 10:05:00,61.18,61.19,61.09,61.19,9300.0,41.7434,41.7503,41.682,41.7503,9300.0
2012-07-16 10:10:00,61.19,61.23,61.16,61.17,7100.0,41.7503,41.7775,41.7298,41.7366,7100.0
2012-07-16 10:15:00,61.16,61.24,61.14,61.23,5800.0,41.7298,41.7844,41.7161,41.7775,5800.0
2012-07-16 10:20:00,61.19,61.26,61.19,61.25,9200.0,41.7503,41.798,41.7503,41.7912,9200.0
2012-07-16 10:25:00,61.24,61.3,61.2,61.3,9800.0,41.7844,41.8253,41.7571,41.8253,9800.0
2012-07-16 10:30:00,61.29,61.31,61.21,61.21,10800.0,41.8185,41.8321,41.7639,41.7639,10800.0
2012-07-16 10:35:00,61.24,61.36,61.23,61.28,21600.0,41.7844,41.8662,41.7775,41.8117,21600.0
2012-07-16 10:40:00,61.3,61.3,61.23,61.27,39300.0,41.8253,41.8253,41.7775,41.8048,39300.0
2012-07-16 10:45:00,61.29,61.36,61.29,61.3,11600.0,41.8185,41.8662,41.8185,41.8253,11600.0
2012-07-16 10:50:00,61.31,61.32,61.26,61.3,5600.0,41.8321,41.839,41.798,41.8253,5600.0
2012-07-16 10:55:00,61.3,61.35,61.29,61.29,3400.0,41.8253,41.8594,41.8185,41.8185,3400.0
2012-07-16 11:00:00,61.32,61.32,61.22,61.24,8300.0,41.839,41.839,41.7707,41.7844,8300.0
2012-07-16 11:05:00,61.24,61.27,61.21,61.24,5100.0,41.7844,41.8048,41.7639,41.7844,5100.0
2012-07-16 11:10:00,61.25,61.42,61.25,61.42,15800.0,41.7912,41.9072,41.7912,41.9072,15800.0
2012-07-16 11:15:00,61.44,61.45,61.37,61.37,25100.0,41.9208,41.9277,41.8731,41.8731,25100.0
2012-07-16 11:20:00,61.37,61.37,61.32,61.36,21900.0,41.8731,41.8731,41.839,41.8662,21900.0
2012-07-16 11:25:00,61.36,61.37,61.32,61.33,11600.0,41.8662,41.8731,41.839,41.8458,11600.0
2012-07-16 11:30:00,61.33,61.33,61.25,61.25,8200.0,41.8458,41.8458,41.7912,41.7912,8200.0
2012-07-16 11:35:00,61.24,61.26,61.22,61.23,3600.0,41.7844,41.798,41.7707,41.7775,3600.0
2012-07-16 11:40:00,61.23,61.24,61.18,61.19,4800.0,41.7775,41.7844,41.7434,41.7503,4800.0
2012-07-16 11:45:00,61.19,61.21,61.14,61.18,2800.0,41.7503,41.7639,41.7161,41.7434,2800.0
2012-07-16 11:50:00,61.18,61.18,61.1,61.13,4800.0,41.7434,41.7434,41.6888,41.7093,4800.0
2012-07-16 11:55:00,61.11,61.13,61.07,61.13,14400.0,41.6957,41.7093,41.6684,41.7093,14400.0
2012-07-16 12:00:00,61.11,61.15,61.09,61.1,8700.0,41.6957,41.723,41.682,41.6888,8700.0
2012-07-16 12:05:00,61.11,61.14,61.1,61.12,6000.0,41.6957,41.7161,41.6888,41.7025,6000.0
2012-07-16 12:10:00,61.12,61.12,61.04,61.08,20000.0,41.7025,41.7025,41.6479,41.6752,20000.0
2012-07-16 12:15:00,61.08,61.08,60.91,60.98,19500.0,41.6752,41.6752,41.5592,41.607,19500.0
2012-07-16 12:20:00,60.98,61.02,60.95,61.01,4300.0,41.607,41.6343,41.5865,41.6274,4300.0
2012-07-16 12:25:00,61.0,61.03,60.98,61.0,8200.0,41.6206,41.6411,41.607,41.6206,8200.0
2012-07-16 12:30:00,61.0,61.11,61.0,61.08,4900.0,41.6206,41.6957,41.6206,41.6752,4900.0
2012-07-16 12:35:00,61.08,61.08,61.02,61.06,14300.0,41.6752,41.6752,41.6343,41.6616,14300.0
2012-07-16 12:40:00,61.09,61.18,61.07,61.12,13200.0,41.682,41.7434,41.6684,41.7025,13200.0
2012-07-16 12:45:00,61.14,61.18,61.11,61.18,5200.0,41.7161,41.7434,41.6957,41.7434,5200.0
2012-07-16 12:50:00,61.17,61.25,61.16,61.25,14900.0,41.7366,41.7912,41.7298,41.7912,14900.0
2012-07-16 12:55:00,61.25,61.25,61.21,61.24,12900.0,41.7912,41.7912,41.7639,41.7844,12900.0
2012-07-16 13:00:00,61.25,61.3,61.25,61.26,12400.0,41.7912,41.8253,41.7912,41.798,12400.0
2012-07-16 13:05:00,61.26,61.27,61.19,61.21,4800.0,41.798,41.8048,41.7503,41.7639,4800.0
2012-07-16 13:10:00,61.21,61.21,61.14,61.14,7400.0,41.7639,41.7639,41.7161,41.7161,7400.0
2012-07-16 13:15:00,61.16,61.17,61.1,61.15,11500.0,41.7298,41.7366,41.6888,41.723,11500.0
2012-07-16 13:20:00,61.14,61.14,61.11,61.13,3800.0,41.7161,41.7161,41.6957,41.7093,3800.0
2012-07-16 13:25:00,61.13,61.19,61.12,61.17,12900.0,41.7093,41.7503,41.7025,41.7366,12900.0
2012-07-16 13:30:00,61.2,61.26,61.18,61.2,7300.0,41.7571,41.798,41.7434,41.7571,7300.0
2012-07-16 13:35:00,61.21,61.23,61.15,61.15,5200.0,41.7639,41.7775,41.723,41.723,5200.0
2012-07-16 13:40:00,61.15,61.16,61.1,61.15,4300.0,41.723,41.7298,41.6888,41.723,4300.0
2012-07-16 13:45:00,61.13,61.25,61.13,61.22,15300.0,41.7093,41.7912,41.7093,41.7707,15300.0
2012-07-16 13:50:00,61.23,61.23,61.17,61.21,5500.0,41.7775,41.7775,41.7366,41.7639,5500.0
2012-07-16 13:55:00,61.21,61.24,61.16,61.16,6200.0,41.7639,41.7844,41.7298,41.7298,6200.0
2012-07-16 14:00:00,61.17,61.21,61.14,61.15,9700.0,41.7366,41.7639,41.7161,41.723,9700.0
2012-07-16 14:05:00,61.16,61.23,61.14,61.22,8400.0,41.7298,41.7775,41.7161,41.7707,8400.0
2012-07-16 14:10:00,61.22,61.23,61.19,61.21,4900.0,41.7707,41.7775,41.7503,41.7639,4900.0
2012-07-16 14:15:00,61.2,61.31,61.18,61.3,12700.0,41.7571,41.8321,41.7434,41.8253,12700.0
2012-07-16 14:20:00,61.31,61.31,61.24,61.25,4400.0,41.8321,41.8321,41.7844,41.7912,4400.0
2012-07-16 14:25:00,61.24,61.28,61.23,61.25,5400.0,41.7844,41.8117,41.7775,41.7912,5400.0
2012-07-16 14:30:00,61.26,61.29,61.23,61.26,9900.0,41.798,41.8185,41.7775,41.798,9900.0
2012-07-16 14:35:00,61.26,61.28,61.21,61.21,9600.0,41.798,41.8117,41.7639,41.7639,9600.0
2012-07-16 14:40:00,61.24,61.27,61.22,61.25,12800.0,41.7844,41.8048,41.7707,41.7912,12800.0
2012-07-16 14:45:00,61.26,61.28,61.24,61.26,12200.0,41.798,41.8117,41.7844,41.798,12200.0
2012-07-16 14:50:00,61.25,61.27,61.16,61.21,22400.0,41.7912,41.8048,41.7298,41.7639,22400.0
2012-07-16 14:55:00,61.21,61.23,61.17,61.21,9600.0,41.7639,41.7775,41.7366,41.7639,9600.0
2012-07-16 15:00:00,61.19,61.26,61.18,61.26,16700.0,41.7503,41.798,41.7434,41.798,16700.0
2012-07-16 15:05:00,61.26,61.26,61.18,61.19,12900.0,41.798,41.798,41.7434,41.7503,12900.0
2012-07-16 15:10:00,61.18,61.2,61.17,61.18,6700.0,41.7434,41.7571,41.7366,41.7434,6700.0
2012-07-16 15:15:00,61.19,61.23,61.17,61.23,8100.0,41.7503,41.7775,41.7366,41.7775,8100.0
2012-07-16 15:20:00,61.23,61.23,61.15,61.15,11000.0,41.7775,41.7775,41.723,41.723,11000.0
2012-07-16 15:25:00,61.15,61.16,61.13,61.13,8200.0,41.723,41.7298,41.7093,41.7093,8200.0
2012-07-16 15:30:00,61.15,61.15,61.06,61.1,24200.0,41.723,41.723,41.6616,41.6888,24200.0
2012-07-16 15:35:00,61.1,61.11,61.0,61.03,26700.0,41.6888,41.6957,41.6206,41.6411,26700.0
2012-07-16 15:40:00,61.02,61.05,60.97,61.05,31900.0,41.6343,41.6547,41.6001,41.6547,31900.0
2012-07-16 15:45:00,61.05,61.1,61.01,61.07,57600.0,41.6547,41.6888,41.6274,41.6684,57600.0
2012-07-16 15:50:00,61.07,61.09,61.02,61.07,49000.0,41.6684,41.682,41.6343,41.6684,49000.0
2012-07-16 15:55:00,61.07,61.12,61.02,61.11,176600.0,41.6684,41.7025,41.6343,41.6957,176600.0
2012-07-17 09:30:00,61.48,61.49,61.2,61.28,35000.0,41.9481,41.9549,41.7571,41.8117,35000.0
2012-07-17 09:35:00,61.28,61.34,61.19,61.24,38600.0,41.8117,41.8526,41.7503,41.7844,38600.0
2012-07-17 09:40:00,61.2,61.25,61.16,61.24,37200.0,41.7571,41.7912,41.7298,41.7844,37200.0
2012-07-17 09:45:00,61.25,61.25,61.09,61.12,31100.0,41.7912,41.7912,41.682,41.7025,31100.0
2012-07-17 09:50:00,61.09,61.23,61.03,61.2,104400.0,41.682,41.7775,41.6411,41.7571,104400.0
2012-07-17 09:55:00,61.19,61.22,61.12,61.22,37700.0,41.7503,41.7707,41.7025,41.7707,37700.0
2012-07-17 10:00:00,61.23,61.23,60.97,61.01,58600.0,41.7775,41.7775,41.6001,41.6274,58600.0
2012-07-17 10:05:00,61.04,61.05,60.96,61.03,72200.0,41.6479,41.6547,41.5933,41.6411,72200.0
2012-07-17 10:10:00,61.04,61.12,61.0,61.12,9400.0,41.6479,41.7025,41.6206,41.7025,9400.0
2012-07-17 10:15:00,61.1,61.12,61.01,61.07,16000.0,41.6888,41.7025,41.6274,41.6684,16000.0
2012-07-17 10:20:00,61.06,61.12,60.98,61.01,40800.0,41.6616,41.7025,41.607,41.6274,40800.0
2012-07-17 10:25:00,61.01,61.01,60.84,60.84,15400.0,41.6274,41.6274,41.5114,41.5114,15400.0
2012-07-17 10:30:00,60.87,60.94,60.81,60.89,43700.0,41.5319,41.5797,41.491,41.5456,43700.0
2012-07-17 10:35:00,60.9,60.9,60.81,60.86,38300.0,41.5524,41.5524,41.491,41.5251,38300.0
2012-07-17 10:40:00,60.84,60.89,60.78,60.85,20700.0,41.5114,41.5456,41.4705,41.5183,20700.0
2012-07-17 10:45:00,60.84,60.98,60.79,60.96,13000.0,41.5114,41.607,41.4773,41.5933,13000.0
2012-07-17 10:50:00,60.95,61.01,60.87,61.0,11000.0,41.5865,41.6274,41.5319,41.6206,11000.0
2012-07-17 10:55:00,60.98,61.0,60.93,60.95,3700.0,41.607,41.6206,41.5729,41.5865,3700.0
2012-07-17 11:00:00,60.96,61.06,60.96,61.02,10600.0,41.5933,41.6616,41.5933,41.6343,10600.0
2012-07-17 11:05:00,61.02,61.12,61.02,61.05,9700.0,41.6343,41.7025,41.6343,41.6547,9700.0
2012-07-17 11:10:00,61.04,61.13,61.04,61.06,6100.0,41.6479,41.7093,41.6479,41.6616,6100.0
2012-07-17 11:15:00,61.05,61.09,61.02,61.09,19200.0,41.6547,41.682,41.6343,41.682,19200.0
2012-07-17 11:20:00,61.09,61.15,61.08,61.13,23000.0,41.682,41.723,41.6752,41.7093,23000.0
2012-07-17 11:25:00,61.11,61.15,61.07,61.1,45300.0,41.6957,41.723,41.6684,41.6888,45300.0
2012-07-17 11:30:00,61.1,61.12,61.04,61.07,17400.0,41.6888,41.7025,41.6479,41.6684,17400.0
2012-07-17 11:35:00,61.07,61.13,61.06,61.13,16600.0,41.6684,41.7093,41.6616,41.7093,16600.0
2012-07-17 11:40:00,61.13,61.13,61.09,61.09,14700.0,41.7093,41.7093,41.682,41.682,14700.0
2012-07-17 11:45:00,61.1,61.12,61.05,61.11,13600.0,41.6888,41.7025,41.6547,41.6957,13600.0
2012-07-17 11:50:00,61.12,61.12,61.01,61.02,9200.0,41.7025,41.7025,41.6274,41.6343,9200.0
2012-07-17 11:55:00,61.01,61.07,60.97,61.04,28600.0,41.6274,41.6684,41.6001,41.6479,28600.0
2012-07-17 12:00:00,61.06,61.18,61.05,61.15,31600.0,41.6616,41.7434,41.6547,41.723,31600.0
2012-07-17 12:05:00,61.16,61.27,61.16,61.24,12900.0,41.7298,41.8048,41.7298,41.7844,12900.0
2012-07-17 12:10:00,61.24,61.28,61.2,61.25,21500.0,41.7844,41.8117,41.7571,41.7912,21500.0
2012-07-17 12:15:00,61.26,61.32,61.25,61.29,16500.0,41.798,41.839,41.7912,41.8185,16500.0
2012-07-17 12:20:00,61.3,61.41,61.29,61.41,16500.0,41.8253,41.9004,41.8185,41.9004,16500.0
2012-07-17 12:25:00,61.41,61.45,61.4,61.44,34500.0,41.9004,41.9277,41.8935,41.9208,34500.0
2012-07-17 12:30:00,61.44,61.52,61.42,61.48,20300.0,41.9208,41.9754,41.9072,41.9481,20300.0
2012-07-17 12:35:00,61.47,61.5,61.43,61.43,84900.0,41.9413,41.9618,41.914,41.914,84900.0
2012-07-17 12:40:00,61.45,61.53,61.39,61.53,27100.0,41.9277,41.9822,41.8867,41.9822,27100.0
2012-07-17 12:45:00,61.53,61.59,61.51,61.53,13800.0,41.9822,42.0232,41.9686,41.9822,13800.0
2012-07-17 12:50:00,61.54,61.56,61.49,61.53,30700.0,41.9891,42.0027,41.9549,41.9822,30700.0
2012-07-17 12:55:00,61.52,61.56,61.5,61.55,24600.0,41.9754,42.0027,41.9618,41.9959,24600.0
2012-07-17 13:00:00,61.54,61.54,61.49,61.53,53300.0,41.9891,41.9891,41.9549,41.9822,53300.0
2012-07-17 13:05:00,61.53,61.53,61.48,61.51,11500.0,41.9822,41.9822,41.9481,41.9686,11500.0
2012-07-17 13:10:00,61.51,61.55,61.47,61.51,41900.0,41.9686,41.9959,41.9413,41.9686,41900.0
2012-07-17 13:15:00,61.5,61.54,61.49,61.51,30800.0,41.9618,41.9891,41.9549,41.9686,30800.0
2012-07-17 13:20:00,61.51,61.54,61.48,61.51,44200.0,41.9686,41.9891,41.9481,41.9686,44200.0
2012-07-17 13:25:00,61.52,61.66,61.5,61.66,72000.0,41.9754,42.0709,41.9618,42.0709,72000.0
2012-07-17 13:30:00,61.65,61.71,61.62,61.63,23700.0,42.0641,42.1051,42.0436,42.0505,23700.0
2012-07-17 13:35:00,61.66,61.7,61.59,61.61,75400.0,42.0709,42.0982,42.0232,42.0368,75400.0
2012-07-17 13:40:00,61.58,61.63,61.55,61.58,26300.0,42.0164,42.0505,41.9959,42.0164,26300.0
2012-07-17 13:45:00,61.59,61.59,61.52,61.57,16200.0,42.0232,42.0232,41.9754,42.0095,16200.0
2012-07-17 13:50:00,61.54,61.56,61.51,61.54,10600.0,41.9891,42.0027,41.9686,41.9891,10600.0
2012-07-17 13:55:00,61.53,61.53,61.44,61.44,10300.0,41.9822,41.9822,41.9208,41.9208,10300.0
2012-07-17 14:00:00,61.45,61.5,61.45,61.5,8600.0,41.9277,41.9618,41.9277,41.9618,8600.0
2012-07-17 14:05:00,61.5,61.51,61.47,61.48,12900.0,41.9618,41.9686,41.9413,41.9481,12900.0
2012-07-17 14:10:00,61.48,61.49,61.4,61.42,24100.0,41.9481,41.9549,41.8935,41.9072,24100.0
2012-07-17 14:15:00,61.41,61.43,61.35,61.35,10600.0,41.9004,41.914,41.8594,41.8594,10600.0
2012-07-17 14:20:00,61.36,61.43,61.35,61.41,13500.0,41.8662,41.914,41.8594,41.9004,13500.0
2012-07-17 14:25:00,61.4,61.45,61.4,61.43,42000.0,41.8935,41.9277,41.8935,41.914,42000.0
2012-07-17 14:30:00,61.43,61.45,61.38,61.4,17200.0,41.914,41.9277,41.8799,41.8935,17200.0
2012-07-17 14:35:00,61.4,61.41,61.36,61.37,16300.0,41.8935,41.9004,41.8662,41.8731,16300.0
2012-07-17 14:40:00,61.37,61.42,61.36,61.4,14300.0,41.8731,41.9072,41.8662,41.8935,14300.0
2012-07-17 14:45:00,61.4,61.46,61.38,61.45,32200.0,41.8935,41.9345,41.8799,41.9277,32200.0
2012-07-17 14:50:00,61.46,61.5,61.46,61.48,22900.0,41.9345,41.9618,41.9345,41.9481,22900.0
2012-07-17 14:55:00,61.5,61.51,61.47,61.49,61700.0,41.9618,41.9686,41.9413,41.9549,61700.0
2012-07-17 15:00:00,61.47,61.49,61.43,61.46,28100.0,41.9413,41.9549,41.914,41.9345,28100.0
2012-07-17 15:05:00,61.46,61.5,61.42,61.5,38600.0,41.9345,41.9618,41.9072,41.9618,38600.0
2012-07-17 15:10:00,61.5,61.5,61.45,61.48,45200.0,41.9618,41.9618,41.9277,41.9481,45200.0
2012-07-17 15:15:00,61.49,61.54,61.47,61.52,29700.0,41.9549,41.9891,41.9413,41.9754,29700.0
2012-07-17 15:20:00,61.53,61.61,61.52,61.61,29400.0,41.9822,42.0368,41.9754,42.0368,29400.0
2012-07-17 15:25:00,61.61,61.63,61.55,61.57,27600.0,42.0368,42.0505,41.9959,42.0095,27600.0
2012-07-17 15:30:00,61.59,61.65,61.57,61.65,23200.0,42.0232,42.0641,42.0095,42.0641,23200.0
2012-07-17 15:35:00,61.64,61.66,61.59,61.6,40200.0,42.0573,42.0709,42.0232,42.03,40200.0
2012-07-17 15:40:00,61.6,61.68,61.56,61.58,53100.0,42.03,42.0846,42.0027,42.0164,53100.0
2012-07-17 15:45:00,61.59,61.62,61.49,61.5,109200.0,42.0232,42.0436,41.9549,41.9618,109200.0
2012-07-17 15:50:00,61.5,61.56,61.48,61.54,124000.0,41.9618,42.0027,41.9481,41.9891,124000.0
2012-07-17 15:55:00,61.55,61.58,61.49,61.56,156300.0,41.9959,42.0164,41.9549,42.0027,156300.0
2012-07-18 09:30:00,61.21,61.42,60.37,60.76,97800.0,41.7639,41.9072,41.1908,41.4569,97800.0
2012-07-18 09:35:00,60.77,61.0,60.7,60.9,64400.0,41.4637,41.6206,41.4159,41.5524,64400.0
2012-07-18 09:40:00,60.9,61.15,60.89,61.04,81400.0,41.5524,41.723,41.5456,41.6479,81400.0
2012-07-18 09:45:00,61.05,61.13,60.72,60.75,84200.0,41.6547,41.7093,41.4296,41.45,84200.0
2012-07-18 09:50:00,60.76,60.98,60.74,60.97,47900.0,41.4569,41.607,41.4432,41.6001,47900.0
2012-07-18 09:55:00,60.95,61.04,60.88,60.88,45800.0,41.5865,41.6479,41.5387,41.5387,45800.0
2012-07-18 10:00:00,60.9,61.09,60.88,61.05,100000.0,41.5524,41.682,41.5387,41.6547,100000.0
2012-07-18 10:05:00,61.07,61.16,60.91,60.98,29800.0,41.6684,41.7298,41.5592,41.607,29800.0
2012-07-18 10:10:00,60.97,61.05,60.9,60.91,40700.0,41.6001,41.6547,41.5524,41.5592,40700.0
2012-07-18 10:15:00,60.91,60.91,60.78,60.83,60700.0,41.5592,41.5592,41.4705,41.5046,60700.0
2012-07-18 10:20:00,60.83,60.84,60.72,60.73,48000.0,41.5046,41.5114,41.4296,41.4364,48000.0
2012-07-18 10:25:00,60.73,60.76,60.52,60.55,67900.0,41.4364,41.4569,41.2931,41.3136,67900.0
2012-07-18 10:30:00,60.56,60.64,60.41,60.42,44200.0,41.3204,41.375,41.2181,41.2249,44200.0
2012-07-18 10:35:00,60.43,60.89,60.43,60.89,52200.0,41.2317,41.5456,41.2317,41.5456,52200.0
2012-07-18 10:40:00,60.89,61.0,60.81,61.0,16400.0,41.5456,41.6206,41.491,41.6206,16400.0
2012-07-18 10:45:00,60.99,61.0,60.9,60.95,40700.0,41.6138,41.6206,41.5524,41.5865,40700.0
2012-07-18 10:50:00,60.95,61.08,60.94,61.08,140900.0,41.5865,41.6752,41.5797,41.6752,140900.0
2012-07-18 10:55:00,61.08,61.25,61.05,61.1,65300.0,41.6752,41.7912,41.6547,41.6888,65300.0
2012-07-18 11:00:00,61.1,61.12,60.98,61.01,55700.0,41.6888,41.7025,41.607,41.6274,55700.0
2012-07-18 11:05:00,61.02,61.02,60.98,61.0,37000.0,41.6343,41.6343,41.607,41.6206,37000.0
2012-07-18 11:10:00,61.0,61.04,60.99,61.01,23900.0,41.6206,41.6479,41.6138,41.6274,23900.0
2012-07-18 11:15:00,61.0,61.07,60.99,61.04,25600.0,41.6206,41.6684,41.6138,41.6479,25600.0
2012-07-18 11:20:00,61.03,61.04,60.92,60.96,44300.0,41.6411,41.6479,41.566,41.5933,44300.0
2012-07-18 11:25:00,60.95,60.95,60.7,60.7,26900.0,41.5865,41.5865,41.4159,41.4159,26900.0
2012-07-18 11:30:00,60.72,60.96,60.71,60.96,55100.0,41.4296,41.5933,41.4227,41.5933,55100.0
2012-07-18 11:35:00,60.97,61.13,60.93,60.93,37300.0,41.6001,41.7093,41.5729,41.5729,37300.0
2012-07-18 11:40:00,60.9,60.9,60.68,60.68,50200.0,41.5524,41.5524,41.4023,41.4023,50200.0
2012-07-18 11:45:00,60.69,60.7,60.55,60.58,29100.0,41.4091,41.4159,41.3136,41.334,29100.0
2012-07-18 11:50:00,60.6,60.65,60.5,60.52,30900.0,41.3477,41.3818,41.2795,41.2931,30900.0
2012-07-18 11:55:00,60.53,60.59,60.5,60.51,13000.0,41.2999,41.3409,41.2795,41.2863,13000.0
2012-07-18 12:00:00,60.52,60.64,60.51,60.64,35000.0,41.2931,41.375,41.2863,41.375,35000.0
2012-07-18 12:05:00,60.64,60.72,60.58,60.61,33900.0,41.375,41.4296,41.334,41.3545,33900.0
2012-07-18 12:10:00,60.6,60.7,60.59,60.67,16400.0,41.3477,41.4159,41.3409,41.3955,16400.0
2012-07-18 12:15:00,60.66,60.75,60.64,60.74,17000.0,41.3886,41.45,41.375,41.4432,17000.0
2012-07-18 12:20:00,60.74,60.74,60.66,60.7,29300.0,41.4432,41.4432,41.3886,41.4159,29300.0
2012-07-18 12:25:00,60.71,60.76,60.68,60.75,21000.0,41.4227,41.4569,41.4023,41.45,21000.0
2012-07-18 12:30:00,60.73,60.78,60.72,60.78,13100.0,41.4364,41.4705,41.4296,41.4705,13100.0
2012-07-18 12:35:00,60.75,60.78,60.72,60.72,30500.0,41.45,41.4705,41.4296,41.4296,30500.0
2012-07-18 12:40:00,60.73,60.83,60.72,60.81,41200.0,41.4364,41.5046,41.4296,41.491,41200.0
2012-07-18 12:45:00,60.83,60.85,60.78,60.84,16300.0,41.5046,41.5183,41.4705,41.5114,16300.0
2012-07-18 12:50:00,60.85,60.87,60.78,60.83,12200.0,41.5183,41.5319,41.4705,41.5046,12200.0
2012-07-18 12:55:00,60.83,60.86,60.82,60.84,13100.0,41.5046,41.5251,41.4978,41.5114,13100.0
2012-07-18 13:00:00,60.86,60.87,60.81,60.81,14100.0,41.5251,41.5319,41.491,41.491,14100.0
2012-07-18 13:05:00,60.82,60.83,60.81,60.82,7700.0,41.4978,41.5046,41.491,41.4978,7700.0
2012-07-18 13:10:00,60.82,60.85,60.81,60.84,11500.0,41.4978,41.5183,41.491,41.5114,11500.0
2012-07-18 13:15:00,60.84,60.85,60.82,60.82,11400.0,41.5114,41.5183,41.4978,41.4978,11400.0
2012-07-18 13:20:00,60.82,60.83,60.81,60.83,12000.0,41.4978,41.5046,41.491,41.5046,12000.0
2012-07-18 13:25:00,60.83,60.85,60.81,60.81,9400.0,41.5046,41.5183,41.491,41.491,9400.0
2012-07-18 13:30:00,60.81,60.84,60.81,60.82,26400.0,41.491,41.5114,41.491,41.4978,26400.0
2012-07-18 13:35:00,60.82,60.85,60.81,60.82,35600.0,41.4978,41.5183,41.491,41.4978,35600.0
2012-07-18 13:40:00,60.83,60.87,60.81,60.85,23900.0,41.5046,41.5319,41.491,41.5183,23900.0
2012-07-18 13:45:00,60.85,60.9,60.85,60.89,20600.0,41.5183,41.5524,41.5183,41.5456,20600.0
2012-07-18 13:50:00,60.89,60.91,60.85,60.87,33200.0,41.5456,41.5592,41.5183,41.5319,33200.0
2012-07-18 13:55:00,60.87,60.9,60.83,60.85,18200.0,41.5319,41.5524,41.5046,41.5183,18200.0
2012-07-18 14:00:00,60.85,60.88,60.82,60.87,52800.0,41.5183,41.5387,41.4978,41.5319,52800.0
2012-07-18 14:05:00,60.87,60.9,60.83,60.9,33900.0,41.5319,41.5524,41.5046,41.5524,33900.0
2012-07-18 14:10:00,60.89,60.92,60.86,60.88,29600.0,41.5456,41.566,41.5251,41.5387,29600.0
2012-07-18 14:15:00,60.87,60.98,60.86,60.98,232900.0,41.5319,41.607,41.5251,41.607,232900.0
2012-07-18 14:20:00,60.98,60.99,60.92,60.96,20000.0,41.607,41.6138,41.566,41.5933,20000.0
2012-07-18 14:25:00,60.97,60.97,60.91,60.93,36400.0,41.6001,41.6001,41.5592,41.5729,36400.0
2012-07-18 14:30:00,60.95,60.96,60.92,60.93,19900.0,41.5865,41.5933,41.566,41.5729,19900.0
2012-07-18 14:35:00,60.92,60.93,60.85,60.86,15700.0,41.566,41.5729,41.5183,41.5251,15700.0
2012-07-18 14:40:00,60.85,60.87,60.74,60.79,83000.0,41.5183,41.5319,41.4432,41.4773,83000.0
2012-07-18 14:45:00,60.81,60.87,60.77,60.82,36500.0,41.491,41.5319,41.4637,41.4978,36500.0
2012-07-18 14:50:00,60.83,60.87,60.81,60.85,32400.0,41.5046,41.5319,41.491,41.5183,32400.0
2012-07-18 14:55:00,60.85,60.9,60.85,60.86,33600.0,41.5183,41.5524,41.5183,41.5251,33600.0
2012-07-18 15:00:00,60.86,60.94,60.86,60.9,53300.0,41.5251,41.5797,41.5251,41.5524,53300.0
2012-07-18 15:05:00,60.91,60.91,60.85,60.86,135200.0,41.5592,41.5592,41.5183,41.5251,135200.0
2012-07-18 15:10:00,60.86,60.9,60.81,60.86,145200.0,41.5251,41.5524,41.491,41.5251,145200.0
2012-07-18 15:15:00,60.85,60.86,60.83,60.86,44800.0,41.5183,41.5251,41.5046,41.5251,44800.0
2012-07-18 15:20:00,60.85,60.86,60.82,60.82,71300.0,41.5183,41.5251,41.4978,41.4978,71300.0
2012-07-18 15:25:00,60.82,60.84,60.78,60.79,47400.0,41.4978,41.5114,41.4705,41.4773,47400.0
2012-07-18 15:30:00,60.8,60.96,60.8,60.96,75300.0,41.4842,41.5933,41.4842,41.5933,75300.0
2012-07-18 15:35:00,60.96,61.0,60.9,60.9,44800.0,41.5933,41.6206,41.5524,41.5524,44800.0
2012-07-18 15:40:00,60.9,60.92,60.82,60.92,224000.0,41.5524,41.566,41.4978,41.566,224000.0
2012-07-18 15:45:00,60.92,60.97,60.9,60.95,198300.0,41.566,41.6001,41.5524,41.5865,198300.0
2012-07-18 15:50:00,60.95,60.99,60.88,60.92,124900.0,41.5865,41.6138,41.5387,41.566,124900.0
2012-07-18 15:55:00,60.91,61.06,60.9,60.98,258100.0,41.5592,41.6616,41.5524,41.607,258100.0
2012-07-19 09:30:00,60.86,61.05,60.77,61.05,93800.0,41.5251,41.6547,41.4637,41.6547,93800.0
2012-07-19 09:35:00,61.06,61.37,60.99,61.21,132500.0,41.6616,41.8731,41.6138,41.7639,132500.0
2012-07-19 09:40:00,61.22,61.38,61.19,61.36,69000.0,41.7707,41.8799,41.7503,41.8662,69000.0
2012-07-19 09:45:00,61.38,61.7,61.25,61.26,172500.0,41.8799,42.0982,41.7912,41.798,172500.0
2012-07-19 09:50:00,61.26,61.4,61.23,61.35,49700.0,41.798,41.8935,41.7775,41.8594,49700.0
2012-07-19 09:55:00,61.38,61.57,61.29,61.49,59700.0,41.8799,42.0095,41.8185,41.9549,59700.0
2012-07-19 10:00:00,61.5,61.55,61.23,61.26,70500.0,41.9618,41.9959,41.7775,41.798,70500.0
2012-07-19 10:05:00,61.26,61.26,61.16,61.2,46200.0,41.798,41.798,41.7298,41.7571,46200.0
2012-07-19 10:10:00,61.19,61.26,61.13,61.23,86100.0,41.7503,41.798,41.7093,41.7775,86100.0
2012-07-19 10:15:00,61.24,61.24,61.11,61.22,20100.0,41.7844,41.7844,41.6957,41.7707,20100.0
2012-07-19 10:20:00,61.22,61.25,61.21,61.22,24000.0,41.7707,41.7912,41.7639,41.7707,24000.0
2012-07-19 10:25:00,61.25,61.25,61.19,61.22,15600.0,41.7912,41.7912,41.7503,41.7707,15600.0
2012-07-19 10:30:00,61.24,61.25,61.17,61.25,14800.0,41.7844,41.7912,41.7366,41.7912,14800.0
2012-07-19 10:35:00,61.25,61.25,61.18,61.2,15900.0,41.7912,41.7912,41.7434,41.7571,15900.0
2012-07-19 10:40:00,61.2,61.22,61.18,61.2,12700.0,41.7571,41.7707,41.7434,41.7571,12700.0
2012-07-19 10:45:00,61.2,61.25,61.2,61.25,27100.0,41.7571,41.7912,41.7571,41.7912,27100.0
2012-07-19 10:50:00,61.25,61.25,61.22,61.24,13800.0,41.7912,41.7912,41.7707,41.7844,13800.0
2012-07-19 10:55:00,61.23,61.31,61.19,61.24,35000.0,41.7775,41.8321,41.7503,41.7844,35000.0
2012-07-19 11:00:00,61.26,61.31,61.25,61.3,33800.0,41.798,41.8321,41.7912,41.8253,33800.0
2012-07-19 11:05:00,61.29,61.33,61.27,61.32,69300.0,41.8185,41.8458,41.8048,41.839,69300.0
2012-07-19 11:10:00,61.33,61.42,61.33,61.42,24900.0,41.8458,41.9072,41.8458,41.9072,24900.0
2012-07-19 11:15:00,61.42,61.51,61.42,61.49,20000.0,41.9072,41.9686,41.9072,41.9549,20000.0
2012-07-19 11:20:00,61.49,61.55,61.46,61.54,17000.0,41.9549,41.9959,41.9345,41.9891,17000.0
2012-07-19 11:25:00,61.55,61.57,61.54,61.57,22400.0,41.9959,42.0095,41.9891,42.0095,22400.0
2012-07-19 11:30:00,61.56,61.61,61.56,61.61,22300.0,42.0027,42.0368,42.0027,42.0368,22300.0
2012-07-19 11:35:00,61.6,61.64,61.6,61.64,25200.0,42.03,42.0573,42.03,42.0573,25200.0
2012-07-19 11:40:00,61.64,61.68,61.62,61.62,37800.0,42.0573,42.0846,42.0436,42.0436,37800.0
2012-07-19 11:45:00,61.62,61.62,61.5,61.51,58100.0,42.0436,42.0436,41.9618,41.9686,58100.0
2012-07-19 11:50:00,61.51,61.58,61.5,61.56,59100.0,41.9686,42.0164,41.9618,42.0027,59100.0
2012-07-19 11:55:00,61.56,61.62,61.55,61.62,26200.0,42.0027,42.0436,41.9959,42.0436,26200.0
2012-07-19 12:00:00,61.63,61.64,61.61,61.63,37000.0,42.0505,42.0573,42.0368,42.0505,37000.0
2012-07-19 12:05:00,61.62,61.68,61.62,61.67,35500.0,42.0436,42.0846,42.0436,42.0778,35500.0
2012-07-19 12:10:00,61.67,61.78,61.67,61.78,34000.0,42.0778,42.1528,42.0778,42.1528,34000.0
2012-07-19 12:15:00,61.78,61.89,61.78,61.87,77600.0,42.1528,42.2279,42.1528,42.2142,77600.0
2012-07-19 12:20:00,61.87,61.87,61.76,61.77,31400.0,42.2142,42.2142,42.1392,42.146,31400.0
2012-07-19 12:25:00,61.78,61.97,61.77,61.95,70600.0,42.1528,42.2825,42.146,42.2688,70600.0
2012-07-19 12:30:00,61.94,61.95,61.92,61.93,49500.0,42.262,42.2688,42.2483,42.2552,49500.0
2012-07-19 12:35:00,61.94,62.09,61.93,62.06,165000.0,42.262,42.3643,42.2552,42.3439,165000.0
2012-07-19 12:40:00,62.05,62.14,62.05,62.06,54000.0,42.337,42.3984,42.337,42.3439,54000.0
2012-07-19 12:45:00,62.05,62.08,61.94,61.96,26200.0,42.337,42.3575,42.262,42.2756,26200.0
2012-07-19 12:50:00,61.96,61.99,61.92,61.97,22500.0,42.2756,42.2961,42.2483,42.2825,22500.0
2012-07-19 12:55:00,61.97,61.98,61.89,61.93,49200.0,42.2825,42.2893,42.2279,42.2552,49200.0
2012-07-19 13:00:00,61.92,61.94,61.91,61.92,20200.0,42.2483,42.262,42.2415,42.2483,20200.0
2012-07-19 13:05:00,61.93,61.93,61.77,61.77,32200.0,42.2552,42.2552,42.146,42.146,32200.0
2012-07-19 13:10:00,61.78,61.78,61.76,61.77,8800.0,42.1528,42.1528,42.1392,42.146,8800.0
2012-07-19 13:15:00,61.77,61.83,61.77,61.81,23000.0,42.146,42.1869,42.146,42.1733,23000.0
2012-07-19 13:20:00,61.8,61.82,61.75,61.81,42600.0,42.1665,42.1801,42.1323,42.1733,42600.0
2012-07-19 13:25:00,61.8,61.85,61.79,61.79,22500.0,42.1665,42.2006,42.1596,42.1596,22500.0
2012-07-19 13:30:00,61.8,61.81,61.76,61.77,21300.0,42.1665,42.1733,42.1392,42.146,21300.0
2012-07-19 13:35:00,61.76,61.8,61.72,61.73,39300.0,42.1392,42.1665,42.1119,42.1187,39300.0
2012-07-19 13:40:00,61.73,61.75,61.67,61.67,15300.0,42.1187,42.1323,42.0778,42.0778,15300.0
2012-07-19 13:45:00,61.67,61.67,61.54,61.58,40200.0,42.0778,42.0778,41.9891,42.0164,40200.0
2012-07-19 13:50:00,61.58,61.73,61.58,61.72,18800.0,42.0164,42.1187,42.0164,42.1119,18800.0
2012-07-19 13:55:00,61.73,61.75,61.67,61.74,48400.0,42.1187,42.1323,42.0778,42.1255,48400.0
2012-07-19 14:00:00,61.74,61.75,61.6,61.61,123700.0,42.1255,42.1323,42.03,42.0368,123700.0
2012-07-19 14:05:00,61.61,61.62,61.56,61.61,78900.0,42.0368,42.0436,42.0027,42.0368,78900.0
2012-07-19 14:10:00,61.61,61.66,61.59,61.63,38700.0,42.0368,42.0709,42.0232,42.0505,38700.0
2012-07-19 14:15:00,61.62,61.62,61.52,61.52,29100.0,42.0436,42.0436,41.9754,41.9754,29100.0
2012-07-19 14:20:00,61.51,61.54,61.48,61.48,22400.0,41.9686,41.9891,41.9481,41.9481,22400.0
2012-07-19 14:25:00,61.48,61.57,61.45,61.57,20700.0,41.9481,42.0095,41.9277,42.0095,20700.0
2012-07-19 14:30:00,61.56,61.7,61.56,61.67,58900.0,42.0027,42.0982,42.0027,42.0778,58900.0
2012-07-19 14:35:00,61.67,61.75,61.67,61.7,42200.0,42.0778,42.1323,42.0778,42.0982,42200.0
2012-07-19 14:40:00,61.7,61.71,61.65,61.65,13900.0,42.0982,42.1051,42.0641,42.0641,13900.0
2012-07-19 14:45:00,61.66,61.67,61.57,61.58,18000.0,42.0709,42.0778,42.0095,42.0164,18000.0
2012-07-19 14:50:00,61.58,61.58,61.49,61.5,31100.0,42.0164,42.0164,41.9549,41.9618,31100.0
2012-07-19 14:55:00,61.5,61.54,61.5,61.53,59800.0,41.9618,41.9891,41.9618,41.9822,59800.0
2012-07-19 15:00:00,61.53,61.54,61.3,61.34,56700.0,41.9822,41.9891,41.8253,41.8526,56700.0
2012-07-19 15:05:00,61.34,61.36,61.3,61.34,28000.0,41.8526,41.8662,41.8253,41.8526,28000.0
2012-07-19 15:10:00,61.34,61.37,61.32,61.34,39300.0,41.8526,41.8731,41.839,41.8526,39300.0
2012-07-19 15:15:00,61.34,61.35,61.3,61.33,28800.0,41.8526,41.8594,41.8253,41.8458,28800.0
2012-07-19 15:20:00,61.34,61.36,61.21,61.21,48600.0,41.8526,41.8662,41.7639,41.7639,48600.0
2012-07-19 15:25:00,61.21,61.23,61.18,61.2,40800.0,41.7639,41.7775,41.7434,41.7571,40800.0
2012-07-19 15:30:00,61.21,61.31,61.21,61.31,33600.0,41.7639,41.8321,41.7639,41.8321,33600.0
2012-07-19 15:35:00,61.3,61.42,61.3,61.41,48400.0,41.8253,41.9072,41.8253,41.9004,48400.0
2012-07-19 15:40:00,61.41,61.53,61.41,61.51,63900.0,41.9004,41.9822,41.9004,41.9686,63900.0
2012-07-19 15:45:00,61.49,61.51,61.41,61.43,56200.0,41.9549,41.9686,41.9004,41.914,56200.0
2012-07-19 15:50:00,61.42,61.45,61.3,61.3,68800.0,41.9072,41.9277,41.8253,41.8253,68800.0
2012-07-19 15:55:00,61.31,61.37,61.3,61.32,136200.0,41.8321,41.8731,41.8253,41.839,136200.0
2012-07-20 09:30:00,60.76,60.77,60.54,60.68,291600.0,41.4569,41.4637,41.3068,41.4023,291600.0
2012-07-20 09:35:00,60.67,60.79,60.6,60.68,28700.0,41.3955,41.4773,41.3477,41.4023,28700.0
2012-07-20 09:40:00,60.68,60.69,60.2,60.22,64800.0,41.4023,41.4091,41.0748,41.0884,64800.0
2012-07-20 09:45:00,60.22,60.32,59.9,59.94,145600.0,41.0884,41.1566,40.8701,40.8974,145600.0
2012-07-20 09:50:00,59.91,60.03,59.91,60.01,83500.0,40.8769,40.9588,40.8769,40.9451,83500.0
2012-07-20 09:55:00,60.0,60.01,59.9,59.9,71600.0,40.9383,40.9451,40.8701,40.8701,71600.0
2012-07-20 10:00:00,59.9,60.01,59.86,59.99,133800.0,40.8701,40.9451,40.8428,40.9315,133800.0
2012-07-20 10:05:00,59.99,60.02,59.93,59.97,52800.0,40.9315,40.952,40.8905,40.9178,52800.0
2012-07-20 10:10:00,59.96,60.02,59.94,59.97,52700.0,40.911,40.952,40.8974,40.9178,52700.0
2012-07-20 10:15:00,59.97,59.99,59.8,59.81,59000.0,40.9178,40.9315,40.8018,40.8087,59000.0
2012-07-20 10:20:00,59.81,59.85,59.72,59.84,75500.0,40.8087,40.836,40.7473,40.8291,75500.0
2012-07-20 10:25:00,59.85,59.86,59.72,59.77,25200.0,40.836,40.8428,40.7473,40.7814,25200.0
2012-07-20 10:30:00,59.77,59.78,59.71,59.76,37400.0,40.7814,40.7882,40.7404,40.7746,37400.0
2012-07-20 10:35:00,59.76,59.85,59.75,59.81,36600.0,40.7746,40.836,40.7677,40.8087,36600.0
2012-07-20 10:40:00,59.8,59.82,59.77,59.8,107700.0,40.8018,40.8155,40.7814,40.8018,107700.0
2012-07-20 10:45:00,59.8,59.82,59.73,59.8,65900.0,40.8018,40.8155,40.7541,40.8018,65900.0
2012-07-20 10:50:00,59.8,59.95,59.79,59.94,83100.0,40.8018,40.9042,40.795,40.8974,83100.0
2012-07-20 10:55:00,59.93,59.96,59.89,59.91,77100.0,40.8905,40.911,40.8633,40.8769,77100.0
2012-07-20 11:00:00,59.91,59.92,59.85,59.86,24200.0,40.8769,40.8837,40.836,40.8428,24200.0
2012-07-20 11:05:00,59.88,59.92,59.84,59.91,38700.0,40.8564,40.8837,40.8291,40.8769,38700.0
2012-07-20 11:10:00,59.9,59.97,59.84,59.86,35600.0,40.8701,40.9178,40.8291,40.8428,35600.0
2012-07-20 11:15:00,59.85,59.92,59.83,59.9,34200.0,40.836,40.8837,40.8223,40.8701,34200.0
2012-07-20 11:20:00,59.89,59.91,59.67,59.67,58800.0,40.8633,40.8769,40.7131,40.7131,58800.0
2012-07-20 11:25:00,59.67,59.78,59.66,59.77,23300.0,40.7131,40.7882,40.7063,40.7814,23300.0
2012-07-20 11:30:00,59.78,59.8,59.7,59.7,23800.0,40.7882,40.8018,40.7336,40.7336,23800.0
2012-07-20 11:35:00,59.7,59.73,59.63,59.64,23500.0,40.7336,40.7541,40.6859,40.6927,23500.0
2012-07-20 11:40:00,59.63,59.66,59.62,59.65,24800.0,40.6859,40.7063,40.679,40.6995,24800.0
2012-07-20 11:45:00,59.65,59.77,59.64,59.77,33700.0,40.6995,40.7814,40.6927,40.7814,33700.0
2012-07-20 11:50:00,59.77,59.77,59.7,59.73,32300.0,40.7814,40.7814,40.7336,40.7541,32300.0
2012-07-20 11:55:00,59.72,59.73,59.64,59.66,11400.0,40.7473,40.7541,40.6927,40.7063,11400.0
2012-07-20 12:00:00,59.65,59.66,59.62,59.65,38300.0,40.6995,40.7063,40.679,40.6995,38300.0
2012-07-20 12:05:00,59.65,59.71,59.63,59.7,50800.0,40.6995,40.7404,40.6859,40.7336,50800.0
2012-07-20 12:10:00,59.71,59.71,59.69,59.71,19800.0,40.7404,40.7404,40.7268,40.7404,19800.0
2012-07-20 12:15:00,59.7,59.7,59.64,59.65,41500.0,40.7336,40.7336,40.6927,40.6995,41500.0
2012-07-20 12:20:00,59.64,59.72,59.61,59.72,38200.0,40.6927,40.7473,40.6722,40.7473,38200.0
2012-07-20 12:25:00,59.72,59.75,59.71,59.73,20100.0,40.7473,40.7677,40.7404,40.7541,20100.0
2012-07-20 12:30:00,59.73,59.73,59.68,59.7,35800.0,40.7541,40.7541,40.72,40.7336,35800.0
2012-07-20 12:35:00,59.69,59.7,59.62,59.66,64700.0,40.7268,40.7336,40.679,40.7063,64700.0
2012-07-20 12:40:00,59.65,59.73,59.65,59.71,26900.0,40.6995,40.7541,40.6995,40.7404,26900.0
2012-07-20 12:45:00,59.71,59.75,59.71,59.75,9700.0,40.7404,40.7677,40.7404,40.7677,9700.0
2012-07-20 12:50:00,59.75,59.76,59.72,59.75,26700.0,40.7677,40.7746,40.7473,40.7677,26700.0
2012-07-20 12:55:00,59.75,59.8,59.73,59.76,38200.0,40.7677,40.8018,40.7541,40.7746,38200.0
2012-07-20 13:00:00,59.77,59.83,59.74,59.76,32400.0,40.7814,40.8223,40.7609,40.7746,32400.0
2012-07-20 13:05:00,59.75,59.8,59.74,59.79,15400.0,40.7677,40.8018,40.7609,40.795,15400.0
2012-07-20 13:10:00,59.79,59.81,59.74,59.75,28700.0,40.795,40.8087,40.7609,40.7677,28700.0
2012-07-20 13:15:00,59.75,59.76,59.7,59.7,17000.0,40.7677,40.7746,40.7336,40.7336,17000.0
2012-07-20 13:20:00,59.7,59.7,59.65,59.65,27900.0,40.7336,40.7336,40.6995,40.6995,27900.0
2012-07-20 13:25:00,59.65,59.7,59.64,59.67,68600.0,40.6995,40.7336,40.6927,40.7131,68600.0
2012-07-20 13:30:00,59.68,59.73,59.68,59.71,23000.0,40.72,40.7541,40.72,40.7404,23000.0
2012-07-20 13:35:00,59.7,59.75,59.7,59.75,20100.0,40.7336,40.7677,40.7336,40.7677,20100.0
2012-07-20 13:40:00,59.74,59.75,59.7,59.71,17700.0,40.7609,40.7677,40.7336,40.7404,17700.0
2012-07-20 13:45:00,59.69,59.73,59.69,59.7,19100.0,40.7268,40.7541,40.7268,40.7336,19100.0
2012-07-20 13:50:00,59.7,59.73,59.7,59.72,11300.0,40.7336,40.7541,40.7336,40.7473,11300.0
2012-07-20 13:55:00,59.71,59.74,59.69,59.74,31100.0,40.7404,40.7609,40.7268,40.7609,31100.0
2012-07-20 14:00:00,59.74,59.77,59.71,59.76,20900.0,40.7609,40.7814,40.7404,40.7746,20900.0
2012-07-20 14:05:00,59.76,59.77,59.71,59.77,36500.0,40.7746,40.7814,40.7404,40.7814,36500.0
2012-07-20 14:10:00,59.77,59.79,59.75,59.79,28100.0,40.7814,40.795,40.7677,40.795,28100.0
2012-07-20 14:15:00,59.79,59.8,59.73,59.76,25900.0,40.795,40.8018,40.7541,40.7746,25900.0
2012-07-20 14:20:00,59.76,59.78,59.63,59.65,35100.0,40.7746,40.7882,40.6859,40.6995,35100.0
2012-07-20 14:25:00,59.66,59.71,59.65,59.65,18500.0,40.7063,40.7404,40.6995,40.6995,18500.0
2012-07-20 14:30:00,59.65,59.68,59.63,59.67,28300.0,40.6995,40.72,40.6859,40.7131,28300.0
2012-07-20 14:35:00,59.68,59.68,59.62,59.66,44800.0,40.72,40.72,40.679,40.7063,44800.0
2012-07-20 14:40:00,59.66,59.68,59.64,59.66,36900.0,40.7063,40.72,40.6927,40.7063,36900.0
2012-07-20 14:45:00,59.66,59.69,59.59,59.6,91400.0,40.7063,40.7268,40.6586,40.6654,91400.0
2012-07-20 14:50:00,59.6,59.62,59.56,59.56,78800.0,40.6654,40.679,40.6381,40.6381,78800.0
2012-07-20 14:55:00,59.56,59.57,59.42,59.46,82300.0,40.6381,40.6449,40.5426,40.5699,82300.0
2012-07-20 15:00:00,59.46,59.52,59.44,59.5,47600.0,40.5699,40.6108,40.5562,40.5972,47600.0
2012-07-20 15:05:00,59.49,59.54,59.47,59.54,68000.0,40.5903,40.6244,40.5767,40.6244,68000.0
2012-07-20 15:10:00,59.54,59.61,59.52,59.59,101500.0,40.6244,40.6722,40.6108,40.6586,101500.0
2012-07-20 15:15:00,59.58,59.6,59.48,59.48,64800.0,40.6517,40.6654,40.5835,40.5835,64800.0
2012-07-20 15:20:00,59.49,59.51,59.47,59.47,42200.0,40.5903,40.604,40.5767,40.5767,42200.0
2012-07-20 15:25:00,59.48,59.48,59.42,59.42,53500.0,40.5835,40.5835,40.5426,40.5426,53500.0
2012-07-20 15:30:00,59.42,59.46,59.34,59.34,112600.0,40.5426,40.5699,40.488,40.488,112600.0
2012-07-20 15:35:00,59.34,59.35,59.23,59.25,111900.0,40.488,40.4948,40.4129,40.4266,111900.0
2012-07-20 15:40:00,59.24,59.25,59.15,59.16,227900.0,40.4198,40.4266,40.3584,40.3652,227900.0
2012-07-20 15:45:00,59.17,59.28,59.17,59.27,185100.0,40.372,40.447,40.372,40.4402,185100.0
2012-07-20 15:50:00,59.27,59.27,59.14,59.14,253300.0,40.4402,40.4402,40.3515,40.3515,253300.0
2012-07-20 15:55:00,59.14,59.18,59.11,59.17,538200.0,40.3515,40.3788,40.3311,40.372,538200.0
2012-07-23 09:30:00,58.48,58.5,58.05,58.16,124500.0,39.9012,39.9149,39.6078,39.6829,124500.0
2012-07-23 09:35:00,58.09,58.48,58.07,58.32,92800.0,39.6351,39.9012,39.6215,39.792,92800.0
2012-07-23 09:40:00,58.29,58.29,57.85,57.86,109400.0,39.7716,39.7716,39.4714,39.4782,109400.0
2012-07-23 09:45:00,57.85,57.86,57.66,57.69,84100.0,39.4714,39.4782,39.3417,39.3622,84100.0
2012-07-23 09:50:00,57.69,57.72,57.48,57.49,119700.0,39.3622,39.3827,39.2189,39.2257,119700.0
2012-07-23 09:55:00,57.48,57.53,57.35,57.35,150500.0,39.2189,39.253,39.1302,39.1302,150500.0
2012-07-23 10:00:00,57.35,57.38,57.31,57.37,62600.0,39.1302,39.1507,39.1029,39.1438,62600.0
2012-07-23 10:05:00,57.35,57.39,57.25,57.27,76200.0,39.1302,39.1575,39.062,39.0756,76200.0
2012-07-23 10:10:00,57.27,57.36,57.26,57.32,61900.0,39.0756,39.137,39.0688,39.1097,61900.0
2012-07-23 10:15:00,57.34,57.43,57.32,57.4,72000.0,39.1234,39.1848,39.1097,39.1643,72000.0
2012-07-23 10:20:00,57.4,57.42,57.36,57.38,46800.0,39.1643,39.178,39.137,39.1507,46800.0
2012-07-23 10:25:00,57.38,57.39,57.34,57.35,32000.0,39.1507,39.1575,39.1234,39.1302,32000.0
2012-07-23 10:30:00,57.35,57.4,57.34,57.35,297900.0,39.1302,39.1643,39.1234,39.1302,297900.0
2012-07-23 10:35:00,57.35,57.44,57.32,57.32,105300.0,39.1302,39.1916,39.1097,39.1097,105300.0
2012-07-23 10:40:00,57.34,57.39,57.31,57.34,85700.0,39.1234,39.1575,39.1029,39.1234,85700.0
2012-07-23 10:45:00,57.34,57.39,57.33,57.35,67600.0,39.1234,39.1575,39.1166,39.1302,67600.0
2012-07-23 10:50:00,57.35,57.37,57.32,57.34,90200.0,39.1302,39.1438,39.1097,39.1234,90200.0
2012-07-23 10:55:00,57.33,57.38,57.21,57.23,140400.0,39.1166,39.1507,39.0347,39.0483,140400.0
2012-07-23 11:00:00,57.23,57.24,57.14,57.18,141800.0,39.0483,39.0551,38.9869,39.0142,141800.0
2012-07-23 11:05:00,57.2,57.22,57.15,57.16,67100.0,39.0279,39.0415,38.9937,39.0006,67100.0
2012-07-23 11:10:00,57.15,57.29,57.0,57.01,120800.0,38.9937,39.0893,38.8914,38.8982,120800.0
2012-07-23 11:15:00,57.02,57.05,56.76,56.93,168900.0,38.905,38.9255,38.7276,38.8436,168900.0
2012-07-23 11:20:00,56.92,57.04,56.92,57.0,78300.0,38.8368,38.9187,38.8368,38.8914,78300.0
2012-07-23 11:25:00,57.01,57.09,56.97,57.05,91700.0,38.8982,38.9528,38.8709,38.9255,91700.0
2012-07-23 11:30:00,57.05,57.09,56.99,57.02,66200.0,38.9255,38.9528,38.8846,38.905,66200.0
2012-07-23 11:35:00,57.03,57.03,56.95,57.02,54300.0,38.9119,38.9119,38.8573,38.905,54300.0
2012-07-23 11:40:00,57.03,57.08,57.01,57.06,22800.0,38.9119,38.946,38.8982,38.9323,22800.0
2012-07-23 11:45:00,57.07,57.12,57.05,57.08,31000.0,38.9392,38.9733,38.9255,38.946,31000.0
2012-07-23 11:50:00,57.08,57.25,57.08,57.22,45100.0,38.946,39.062,38.946,39.0415,45100.0
2012-07-23 11:55:00,57.22,57.23,57.16,57.21,31800.0,39.0415,39.0483,39.0006,39.0347,31800.0
2012-07-23 12:00:00,57.21,57.27,57.2,57.22,20200.0,39.0347,39.0756,39.0279,39.0415,20200.0
2012-07-23 12:05:00,57.23,57.27,57.17,57.17,39300.0,39.0483,39.0756,39.0074,39.0074,39300.0
2012-07-23 12:10:00,57.17,57.21,57.11,57.19,170000.0,39.0074,39.0347,38.9664,39.021,170000.0
2012-07-23 12:15:00,57.2,57.2,57.15,57.16,143700.0,39.0279,39.0279,38.9937,39.0006,143700.0
2012-07-23 12:20:00,57.16,57.17,57.05,57.15,69900.0,39.0006,39.0074,38.9255,38.9937,69900.0
2012-07-23 12:25:00,57.15,57.2,57.14,57.17,21800.0,38.9937,39.0279,38.9869,39.0074,21800.0
2012-07-23 12:30:00,57.18,57.2,57.15,57.17,56100.0,39.0142,39.0279,38.9937,39.0074,56100.0
2012-07-23 12:35:00,57.17,57.22,57.16,57.21,51100.0,39.0074,39.0415,39.0006,39.0347,51100.0
2012-07-23 12:40:00,57.22,57.25,57.18,57.21,22300.0,39.0415,39.062,39.0142,39.0347,22300.0
2012-07-23 12:45:00,57.22,57.25,57.18,57.25,39900.0,39.0415,39.062,39.0142,39.062,39900.0
2012-07-23 12:50:00,57.26,57.29,57.21,57.28,32300.0,39.0688,39.0893,39.0347,39.0824,32300.0
2012-07-23 12:55:00,57.29,57.38,57.27,57.38,119500.0,39.0893,39.1507,39.0756,39.1507,119500.0
2012-07-23 13:00:00,57.37,57.47,57.35,57.47,137300.0,39.1438,39.2121,39.1302,39.2121,137300.0
2012-07-23 13:05:00,57.47,57.54,57.47,57.54,25000.0,39.2121,39.2598,39.2121,39.2598,25000.0
2012-07-23 13:10:00,57.54,57.58,57.53,57.58,33600.0,39.2598,39.2871,39.253,39.2871,33600.0
2012-07-23 13:15:00,57.58,57.68,57.57,57.61,55800.0,39.2871,39.3554,39.2803,39.3076,55800.0
2012-07-23 13:20:00,57.61,57.62,57.54,57.59,38800.0,39.3076,39.3144,39.2598,39.294,38800.0
2012-07-23 13:25:00,57.59,57.61,57.57,57.61,69000.0,39.294,39.3076,39.2803,39.3076,69000.0
2012-07-23 13:30:00,57.61,57.82,57.6,57.82,57300.0,39.3076,39.4509,39.3008,39.4509,57300.0
2012-07-23 13:35:00,57.82,57.82,57.76,57.78,36200.0,39.4509,39.4509,39.4099,39.4236,36200.0
2012-07-23 13:40:00,57.78,57.87,57.78,57.87,42200.0,39.4236,39.485,39.4236,39.485,42200.0
2012-07-23 13:45:00,57.87,57.92,57.82,57.91,40400.0,39.485,39.5191,39.4509,39.5123,40400.0
2012-07-23 13:50:00,57.9,57.93,57.88,57.9,44700.0,39.5055,39.5259,39.4918,39.5055,44700.0
2012-07-23 13:55:00,57.9,57.91,57.76,57.78,56000.0,39.5055,39.5123,39.4099,39.4236,56000.0
2012-07-23 14:00:00,57.76,57.8,57.74,57.78,50800.0,39.4099,39.4372,39.3963,39.4236,50800.0
2012-07-23 14:05:00,57.79,57.9,57.79,57.87,66300.0,39.4304,39.5055,39.4304,39.485,66300.0
2012-07-23 14:10:00,57.87,57.96,57.87,57.92,36000.0,39.485,39.5464,39.485,39.5191,36000.0
2012-07-23 14:15:00,57.92,57.95,57.85,57.85,31800.0,39.5191,39.5396,39.4714,39.4714,31800.0
2012-07-23 14:20:00,57.85,57.85,57.72,57.73,24300.0,39.4714,39.4714,39.3827,39.3895,24300.0
2012-07-23 14:25:00,57.73,57.75,57.7,57.75,49900.0,39.3895,39.4031,39.369,39.4031,49900.0
2012-07-23 14:30:00,57.75,57.75,57.63,57.66,37500.0,39.4031,39.4031,39.3212,39.3417,37500.0
2012-07-23 14:35:00,57.66,57.66,57.63,57.65,21800.0,39.3417,39.3417,39.3212,39.3349,21800.0
2012-07-23 14:40:00,57.65,57.66,57.58,57.58,91700.0,39.3349,39.3417,39.2871,39.2871,91700.0
2012-07-23 14:45:00,57.59,57.67,57.58,57.67,22800.0,39.294,39.3485,39.2871,39.3485,22800.0
2012-07-23 14:50:00,57.66,57.67,57.57,57.58,27800.0,39.3417,39.3485,39.2803,39.2871,27800.0
2012-07-23 14:55:00,57.58,57.59,57.49,57.5,52400.0,39.2871,39.294,39.2257,39.2325,52400.0
2012-07-23 15:00:00,57.5,57.5,57.43,57.49,49300.0,39.2325,39.2325,39.1848,39.2257,49300.0
2012-07-23 15:05:00,57.49,57.65,57.49,57.59,93500.0,39.2257,39.3349,39.2257,39.294,93500.0
2012-07-23 15:10:00,57.58,57.61,57.52,57.53,30500.0,39.2871,39.3076,39.2462,39.253,30500.0
2012-07-23 15:15:00,57.52,57.67,57.52,57.6,45800.0,39.2462,39.3485,39.2462,39.3008,45800.0
2012-07-23 15:20:00,57.6,57.71,57.57,57.7,202800.0,39.3008,39.3758,39.2803,39.369,202800.0
2012-07-23 15:25:00,57.72,57.8,57.68,57.78,136300.0,39.3827,39.4372,39.3554,39.4236,136300.0
2012-07-23 15:30:00,57.78,57.8,57.69,57.71,88900.0,39.4236,39.4372,39.3622,39.3758,88900.0
2012-07-23 15:35:00,57.71,57.78,57.7,57.74,147200.0,39.3758,39.4236,39.369,39.3963,147200.0
2012-07-23 15:40:00,57.74,57.75,57.7,57.71,87400.0,39.3963,39.4031,39.369,39.3758,87400.0
2012-07-23 15:45:00,57.72,57.8,57.69,57.7,121700.0,39.3827,39.4372,39.3622,39.369,121700.0
2012-07-23 15:50:00,57.69,57.7,57.64,57.68,163100.0,39.3622,39.369,39.3281,39.3554,163100.0
2012-07-23 15:55:00,57.68,57.71,57.6,57.6,243800.0,39.3554,39.3758,39.3008,39.3008,243800.0
2012-07-24 09:30:00,57.77,57.92,57.6,57.85,49100.0,39.4168,39.5191,39.3008,39.4714,49100.0
2012-07-24 09:35:00,57.84,57.88,57.42,57.52,46400.0,39.4645,39.4918,39.178,39.2462,46400.0
2012-07-24 09:40:00,57.5,57.58,57.47,57.57,365800.0,39.2325,39.2871,39.2121,39.2803,365800.0
2012-07-24 09:45:00,57.6,57.85,57.54,57.84,51700.0,39.3008,39.4714,39.2598,39.4645,51700.0
2012-07-24 09:50:00,57.85,57.97,57.75,57.76,214000.0,39.4714,39.5532,39.4031,39.4099,214000.0
2012-07-24 09:55:00,57.75,57.76,57.55,57.55,48900.0,39.4031,39.4099,39.2667,39.2667,48900.0
2012-07-24 10:00:00,57.55,57.64,57.51,57.51,51800.0,39.2667,39.3281,39.2394,39.2394,51800.0
2012-07-24 10:05:00,57.51,57.52,57.44,57.51,100300.0,39.2394,39.2462,39.1916,39.2394,100300.0
2012-07-24 10:10:00,57.5,57.62,57.5,57.56,87100.0,39.2325,39.3144,39.2325,39.2735,87100.0
2012-07-24 10:15:00,57.55,57.58,57.45,57.45,77100.0,39.2667,39.2871,39.1984,39.1984,77100.0
2012-07-24 10:20:00,57.44,57.46,57.35,57.35,39300.0,39.1916,39.2053,39.1302,39.1302,39300.0
2012-07-24 10:25:00,57.34,57.35,57.31,57.32,26500.0,39.1234,39.1302,39.1029,39.1097,26500.0
2012-07-24 10:30:00,57.33,57.36,57.3,57.32,28700.0,39.1166,39.137,39.0961,39.1097,28700.0
2012-07-24 10:35:00,57.32,57.36,57.31,57.31,18400.0,39.1097,39.137,39.1029,39.1029,18400.0
2012-07-24 10:40:00,57.31,57.33,57.26,57.28,20800.0,39.1029,39.1166,39.0688,39.0824,20800.0
2012-07-24 10:45:00,57.28,57.29,57.19,57.25,34400.0,39.0824,39.0893,39.021,39.062,34400.0
2012-07-24 10:50:00,57.25,57.35,57.22,57.31,66400.0,39.062,39.1302,39.0415,39.1029,66400.0
2012-07-24 10:55:00,57.3,57.31,57.19,57.2,23800.0,39.0961,39.1029,39.021,39.0279,23800.0
2012-07-24 11:00:00,57.21,57.21,57.15,57.18,44500.0,39.0347,39.0347,38.9937,39.0142,44500.0
2012-07-24 11:05:00,57.18,57.19,57.11,57.15,231800.0,39.0142,39.021,38.9664,38.9937,231800.0
2012-07-24 11:10:00,57.15,57.18,57.14,57.18,108200.0,38.9937,39.0142,38.9869,39.0142,108200.0
2012-07-24 11:15:00,57.18,57.25,57.15,57.24,30000.0,39.0142,39.062,38.9937,39.0551,30000.0
2012-07-24 11:20:00,57.26,57.3,57.21,57.26,38700.0,39.0688,39.0961,39.0347,39.0688,38700.0
2012-07-24 11:25:00,57.26,57.4,57.26,57.34,36900.0,39.0688,39.1643,39.0688,39.1234,36900.0
2012-07-24 11:30:00,57.34,57.35,57.17,57.18,42200.0,39.1234,39.1302,39.0074,39.0142,42200.0
2012-07-24 11:35:00,57.17,57.26,57.02,57.08,30500.0,39.0074,39.0688,38.905,38.946,30500.0
2012-07-24 11:40:00,57.07,57.07,56.92,56.94,64200.0,38.9392,38.9392,38.8368,38.8505,64200.0
2012-07-24 11:45:00,56.95,57.0,56.95,56.97,30900.0,38.8573,38.8914,38.8573,38.8709,30900.0
2012-07-24 11:50:00,56.99,57.01,56.96,56.98,22400.0,38.8846,38.8982,38.8641,38.8777,22400.0
2012-07-24 11:55:00,56.99,57.0,56.94,56.98,17500.0,38.8846,38.8914,38.8505,38.8777,17500.0
2012-07-24 12:00:00,56.98,56.98,56.84,56.85,44600.0,38.8777,38.8777,38.7822,38.789,44600.0
2012-07-24 12:05:00,56.86,56.99,56.86,56.98,24600.0,38.7959,38.8846,38.7959,38.8777,24600.0
2012-07-24 12:10:00,56.99,57.05,56.95,57.03,21800.0,38.8846,38.9255,38.8573,38.9119,21800.0
2012-07-24 12:15:00,57.03,57.04,56.96,57.02,32800.0,38.9119,38.9187,38.8641,38.905,32800.0
2012-07-24 12:20:00,57.02,57.03,56.9,56.99,32600.0,38.905,38.9119,38.8232,38.8846,32600.0
2012-07-24 12:25:00,57.0,57.0,56.9,57.0,18200.0,38.8914,38.8914,38.8232,38.8914,18200.0
2012-07-24 12:30:00,57.0,57.08,57.0,57.08,14600.0,38.8914,38.946,38.8914,38.946,14600.0
2012-07-24 12:35:00,57.07,57.2,57.06,57.16,20800.0,38.9392,39.0279,38.9323,39.0006,20800.0
2012-07-24 12:40:00,57.15,57.16,57.05,57.06,53400.0,38.9937,39.0006,38.9255,38.9323,53400.0
2012-07-24 12:45:00,57.06,57.06,57.0,57.01,111900.0,38.9323,38.9323,38.8914,38.8982,111900.0
2012-07-24 12:50:00,56.99,57.04,56.97,57.04,13400.0,38.8846,38.9187,38.8709,38.9187,13400.0
2012-07-24 12:55:00,57.03,57.05,57.01,57.03,59800.0,38.9119,38.9255,38.8982,38.9119,59800.0
2012-07-24 13:00:00,57.04,57.05,56.97,56.98,11400.0,38.9187,38.9255,38.8709,38.8777,11400.0
2012-07-24 13:05:00,56.98,57.01,56.95,56.99,72500.0,38.8777,38.8982,38.8573,38.8846,72500.0
2012-07-24 13:10:00,56.99,57.07,56.98,57.07,224400.0,38.8846,38.9392,38.8777,38.9392,224400.0
2012-07-24 13:15:00,57.08,57.1,57.05,57.06,73800.0,38.946,38.9596,38.9255,38.9323,73800.0
2012-07-24 13:20:00,57.07,57.12,57.06,57.12,23000.0,38.9392,38.9733,38.9323,38.9733,23000.0
2012-07-24 13:25:00,57.13,57.16,57.1,57.16,27500.0,38.9801,39.0006,38.9596,39.0006,27500.0
2012-07-24 13:30:00,57.16,57.18,57.1,57.16,21200.0,39.0006,39.0142,38.9596,39.0006,21200.0
2012-07-24 13:35:00,57.17,57.17,57.06,57.09,27500.0,39.0074,39.0074,38.9323,38.9528,27500.0
2012-07-24 13:40:00,57.09,57.09,57.03,57.06,27000.0,38.9528,38.9528,38.9119,38.9323,27000.0
2012-07-24 13:45:00,57.05,57.1,56.97,56.97,23100.0,38.9255,38.9596,38.8709,38.8709,23100.0
2012-07-24 13:50:00,56.98,57.05,56.97,57.03,34700.0,38.8777,38.9255,38.8709,38.9119,34700.0
2012-07-24 13:55:00,57.02,57.06,57.0,57.02,19500.0,38.905,38.9323,38.8914,38.905,19500.0
2012-07-24 14:00:00,57.01,57.04,57.0,57.0,18700.0,38.8982,38.9187,38.8914,38.8914,18700.0
2012-07-24 14:05:00,57.01,57.04,56.98,57.02,21800.0,38.8982,38.9187,38.8777,38.905,21800.0
2012-07-24 14:10:00,57.01,57.05,56.99,57.04,11500.0,38.8982,38.9255,38.8846,38.9187,11500.0
2012-07-24 14:15:00,57.03,57.09,57.03,57.05,62100.0,38.9119,38.9528,38.9119,38.9255,62100.0
2012-07-24 14:20:00,57.04,57.1,57.04,57.07,20700.0,38.9187,38.9596,38.9187,38.9392,20700.0
2012-07-24 14:25:00,57.07,57.07,56.95,56.96,29600.0,38.9392,38.9392,38.8573,38.8641,29600.0
2012-07-24 14:30:00,56.95,57.0,56.91,57.0,22200.0,38.8573,38.8914,38.83,38.8914,22200.0
2012-07-24 14:35:00,57.0,57.11,56.98,57.11,16900.0,38.8914,38.9664,38.8777,38.9664,16900.0
2012-07-24 14:40:00,57.09,57.12,57.09,57.1,24700.0,38.9528,38.9733,38.9528,38.9596,24700.0
2012-07-24 14:45:00,57.11,57.13,57.08,57.09,23700.0,38.9664,38.9801,38.946,38.9528,23700.0
2012-07-24 14:50:00,57.08,57.08,57.03,57.03,48100.0,38.946,38.946,38.9119,38.9119,48100.0
2012-07-24 14:55:00,57.03,57.03,56.95,56.98,69900.0,38.9119,38.9119,38.8573,38.8777,69900.0
2012-07-24 15:00:00,56.98,57.03,56.97,57.0,21500.0,38.8777,38.9119,38.8709,38.8914,21500.0
2012-07-24 15:05:00,57.01,57.04,56.95,56.96,43800.0,38.8982,38.9187,38.8573,38.8641,43800.0
2012-07-24 15:10:00,56.96,57.01,56.93,56.98,35400.0,38.8641,38.8982,38.8436,38.8777,35400.0
2012-07-24 15:15:00,56.97,56.98,56.93,56.95,147100.0,38.8709,38.8777,38.8436,38.8573,147100.0
2012-07-24 15:20:00,56.96,57.14,56.95,57.14,26100.0,38.8641,38.9869,38.8573,38.9869,26100.0
2012-07-24 15:25:00,57.14,57.21,57.09,57.21,79200.0,38.9869,39.0347,38.9528,39.0347,79200.0
2012-07-24 15:30:00,57.22,57.22,57.14,57.21,48400.0,39.0415,39.0415,38.9869,39.0347,48400.0
2012-07-24 15:35:00,57.21,57.3,57.19,57.3,102600.0,39.0347,39.0961,39.021,39.0961,102600.0
2012-07-24 15:40:00,57.28,57.38,57.28,57.29,64200.0,39.0824,39.1507,39.0824,39.0893,64200.0
2012-07-24 15:45:00,57.3,57.3,57.2,57.23,142800.0,39.0961,39.0961,39.0279,39.0483,142800.0
2012-07-24 15:50:00,57.24,57.39,57.2,57.36,199900.0,39.0551,39.1575,39.0279,39.137,199900.0
2012-07-24 15:55:00,57.36,57.45,57.32,57.36,205500.0,39.137,39.1984,39.1097,39.137,205500.0
2012-07-25 09:30:00,57.55,57.55,57.42,57.45,100100.0,39.2667,39.2667,39.178,39.1984,100100.0
2012-07-25 09:35:00,57.51,57.68,57.46,57.68,69700.0,39.2394,39.3554,39.2053,39.3554,69700.0
2012-07-25 09:40:00,57.68,57.81,57.61,57.79,114400.0,39.3554,39.4441,39.3076,39.4304,114400.0
2012-07-25 09:45:00,57.79,57.84,57.59,57.68,37700.0,39.4304,39.4645,39.294,39.3554,37700.0
2012-07-25 09:50:00,57.68,57.68,57.59,57.6,29800.0,39.3554,39.3554,39.294,39.3008,29800.0
2012-07-25 09:55:00,57.59,57.74,57.58,57.73,43600.0,39.294,39.3963,39.2871,39.3895,43600.0
2012-07-25 10:00:00,57.72,57.75,57.53,57.55,43500.0,39.3827,39.4031,39.253,39.2667,43500.0
2012-07-25 10:05:00,57.55,57.63,57.53,57.61,47400.0,39.2667,39.3212,39.253,39.3076,47400.0
2012-07-25 10:10:00,57.6,57.76,57.56,57.73,31800.0,39.3008,39.4099,39.2735,39.3895,31800.0
2012-07-25 10:15:00,57.74,57.82,57.68,57.7,36900.0,39.3963,39.4509,39.3554,39.369,36900.0
2012-07-25 10:20:00,57.7,57.76,57.61,57.61,29300.0,39.369,39.4099,39.3076,39.3076,29300.0
2012-07-25 10:25:00,57.62,57.68,57.56,57.65,49300.0,39.3144,39.3554,39.2735,39.3349,49300.0
2012-07-25 10:30:00,57.66,57.7,57.63,57.64,85600.0,39.3417,39.369,39.3212,39.3281,85600.0
2012-07-25 10:35:00,57.65,57.71,57.64,57.68,46000.0,39.3349,39.3758,39.3281,39.3554,46000.0
2012-07-25 10:40:00,57.68,57.73,57.65,57.68,49500.0,39.3554,39.3895,39.3349,39.3554,49500.0
2012-07-25 10:45:00,57.67,57.67,57.62,57.65,58200.0,39.3485,39.3485,39.3144,39.3349,58200.0
2012-07-25 10:50:00,57.65,57.66,57.44,57.5,125900.0,39.3349,39.3417,39.1916,39.2325,125900.0
2012-07-25 10:55:00,57.5,57.5,57.36,57.37,35200.0,39.2325,39.2325,39.137,39.1438,35200.0
2012-07-25 11:00:00,57.38,57.4,57.33,57.4,35300.0,39.1507,39.1643,39.1166,39.1643,35300.0
2012-07-25 11:05:00,57.4,57.48,57.38,57.46,56800.0,39.1643,39.2189,39.1507,39.2053,56800.0
2012-07-25 11:10:00,57.46,57.63,57.45,57.63,53400.0,39.2053,39.3212,39.1984,39.3212,53400.0
2012-07-25 11:15:00,57.64,57.68,57.61,57.65,24700.0,39.3281,39.3554,39.3076,39.3349,24700.0
2012-07-25 11:20:00,57.65,57.71,57.59,57.61,52200.0,39.3349,39.3758,39.294,39.3076,52200.0
2012-07-25 11:25:00,57.58,57.63,57.57,57.61,23200.0,39.2871,39.3212,39.2803,39.3076,23200.0
2012-07-25 11:30:00,57.61,57.61,57.55,57.55,18400.0,39.3076,39.3076,39.2667,39.2667,18400.0
2012-07-25 11:35:00,57.55,57.65,57.55,57.59,84400.0,39.2667,39.3349,39.2667,39.294,84400.0
2012-07-25 11:40:00,57.59,57.6,57.55,57.58,59300.0,39.294,39.3008,39.2667,39.2871,59300.0
2012-07-25 11:45:00,57.57,57.68,57.56,57.61,45100.0,39.2803,39.3554,39.2735,39.3076,45100.0
2012-07-25 11:50:00,57.61,57.66,57.58,57.65,68000.0,39.3076,39.3417,39.2871,39.3349,68000.0
2012-07-25 11:55:00,57.65,57.66,57.58,57.63,48600.0,39.3349,39.3417,39.2871,39.3212,48600.0
2012-07-25 12:00:00,57.63,57.7,57.63,57.69,18600.0,39.3212,39.369,39.3212,39.3622,18600.0
2012-07-25 12:05:00,57.69,57.7,57.65,57.66,20200.0,39.3622,39.369,39.3349,39.3417,20200.0
2012-07-25 12:10:00,57.66,57.69,57.59,57.61,20900.0,39.3417,39.3622,39.294,39.3076,20900.0
2012-07-25 12:15:00,57.61,57.66,57.59,57.59,15300.0,39.3076,39.3417,39.294,39.294,15300.0
2012-07-25 12:20:00,57.6,57.66,57.6,57.63,7300.0,39.3008,39.3417,39.3008,39.3212,7300.0
2012-07-25 12:25:00,57.61,57.64,57.59,57.62,19500.0,39.3076,39.3281,39.294,39.3144,19500.0
2012-07-25 12:30:00,57.61,57.69,57.6,57.64,62600.0,39.3076,39.3622,39.3008,39.3281,62600.0
2012-07-25 12:35:00,57.63,57.69,57.63,57.68,27500.0,39.3212,39.3622,39.3212,39.3554,27500.0
2012-07-25 12:40:00,57.68,57.7,57.6,57.6,11300.0,39.3554,39.369,39.3008,39.3008,11300.0
2012-07-25 12:45:00,57.59,57.68,57.59,57.59,23800.0,39.294,39.3554,39.294,39.294,23800.0
2012-07-25 12:50:00,57.6,57.62,57.59,57.62,18800.0,39.3008,39.3144,39.294,39.3144,18800.0
2012-07-25 12:55:00,57.62,57.66,57.59,57.62,36900.0,39.3144,39.3417,39.294,39.3144,36900.0
2012-07-25 13:00:00,57.61,57.67,57.58,57.61,23000.0,39.3076,39.3485,39.2871,39.3076,23000.0
2012-07-25 13:05:00,57.61,57.62,57.59,57.61,13300.0,39.3076,39.3144,39.294,39.3076,13300.0
2012-07-25 13:10:00,57.61,57.65,57.61,57.61,16300.0,39.3076,39.3349,39.3076,39.3076,16300.0
2012-07-25 13:15:00,57.63,57.66,57.61,57.62,265800.0,39.3212,39.3417,39.3076,39.3144,265800.0
2012-07-25 13:20:00,57.63,57.74,57.62,57.73,21200.0,39.3212,39.3963,39.3144,39.3895,21200.0
2012-07-25 13:25:00,57.73,57.75,57.71,57.75,15200.0,39.3895,39.4031,39.3758,39.4031,15200.0
2012-07-25 13:30:00,57.75,57.82,57.74,57.81,21200.0,39.4031,39.4509,39.3963,39.4441,21200.0
2012-07-25 13:35:00,57.81,57.95,57.81,57.91,33700.0,39.4441,39.5396,39.4441,39.5123,33700.0
2012-07-25 13:40:00,57.91,57.91,57.89,57.9,25000.0,39.5123,39.5123,39.4986,39.5055,25000.0
2012-07-25 13:45:00,57.89,57.93,57.89,57.91,94200.0,39.4986,39.5259,39.4986,39.5123,94200.0
2012-07-25 13:50:00,57.9,57.94,57.9,57.94,83300.0,39.5055,39.5328,39.5055,39.5328,83300.0
2012-07-25 13:55:00,57.94,58.0,57.93,57.99,31200.0,39.5328,39.5737,39.5259,39.5669,31200.0
2012-07-25 14:00:00,57.99,57.99,57.91,57.92,19000.0,39.5669,39.5669,39.5123,39.5191,19000.0
2012-07-25 14:05:00,57.91,57.96,57.91,57.94,18000.0,39.5123,39.5464,39.5123,39.5328,18000.0
2012-07-25 14:10:00,57.94,57.97,57.93,57.94,18100.0,39.5328,39.5532,39.5259,39.5328,18100.0
2012-07-25 14:15:00,57.94,57.95,57.88,57.94,25800.0,39.5328,39.5396,39.4918,39.5328,25800.0
2012-07-25 14:20:00,57.95,58.0,57.94,57.97,26400.0,39.5396,39.5737,39.5328,39.5532,26400.0
2012-07-25 14:25:00,57.97,57.99,57.94,57.99,13900.0,39.5532,39.5669,39.5328,39.5669,13900.0
2012-07-25 14:30:00,58.0,58.06,57.98,58.04,45000.0,39.5737,39.6146,39.5601,39.601,45000.0
2012-07-25 14:35:00,58.04,58.05,57.95,58.0,300400.0,39.601,39.6078,39.5396,39.5737,300400.0
2012-07-25 14:40:00,57.99,58.04,57.98,58.0,45600.0,39.5669,39.601,39.5601,39.5737,45600.0
2012-07-25 14:45:00,58.0,58.03,57.98,57.99,29300.0,39.5737,39.5942,39.5601,39.5669,29300.0
2012-07-25 14:50:00,57.99,58.02,57.97,57.97,15600.0,39.5669,39.5873,39.5532,39.5532,15600.0
2012-07-25 14:55:00,57.97,57.98,57.89,57.91,16200.0,39.5532,39.5601,39.4986,39.5123,16200.0
2012-07-25 15:00:00,57.9,57.93,57.89,57.89,25400.0,39.5055,39.5259,39.4986,39.4986,25400.0
2012-07-25 15:05:00,57.89,57.98,57.88,57.94,36700.0,39.4986,39.5601,39.4918,39.5328,36700.0
2012-07-25 15:10:00,57.94,57.94,57.83,57.85,56100.0,39.5328,39.5328,39.4577,39.4714,56100.0
2012-07-25 15:15:00,57.85,57.88,57.8,57.8,51100.0,39.4714,39.4918,39.4372,39.4372,51100.0
2012-07-25 15:20:00,57.79,57.8,57.72,57.73,34600.0,39.4304,39.4372,39.3827,39.3895,34600.0
2012-07-25 15:25:00,57.72,57.79,57.71,57.79,34900.0,39.3827,39.4304,39.3758,39.4304,34900.0
2012-07-25 15:30:00,57.78,57.79,57.67,57.67,83600.0,39.4236,39.4304,39.3485,39.3485,83600.0
2012-07-25 15:35:00,57.67,57.71,57.64,57.65,62400.0,39.3485,39.3758,39.3281,39.3349,62400.0
2012-07-25 15:40:00,57.64,57.69,57.62,57.68,78800.0,39.3281,39.3622,39.3144,39.3554,78800.0
2012-07-25 15:45:00,57.67,57.71,57.6,57.7,60500.0,39.3485,39.3758,39.3008,39.369,60500.0
2012-07-25 15:50:00,57.69,57.72,57.67,57.7,75000.0,39.3622,39.3827,39.3485,39.369,75000.0
2012-07-25 15:55:00,57.7,57.72,57.66,57.68,205200.0,39.369,39.3827,39.3417,39.3554,205200.0
2012-07-26 09:30:00,58.64,58.8,58.47,58.8,177300.0,40.0104,40.1195,39.8944,40.1195,177300.0
2012-07-26 09:35:00,58.78,58.84,58.59,58.8,57400.0,40.1059,40.1468,39.9763,40.1195,57400.0
2012-07-26 09:40:00,58.82,58.84,58.57,58.63,84200.0,40.1332,40.1468,39.9626,40.0036,84200.0
2012-07-26 09:45:00,58.63,58.65,58.44,58.54,110700.0,40.0036,40.0172,39.8739,39.9421,110700.0
2012-07-26 09:50:00,58.55,58.56,58.48,58.5,60400.0,39.949,39.9558,39.9012,39.9149,60400.0
2012-07-26 09:55:00,58.52,58.59,58.51,58.55,88700.0,39.9285,39.9763,39.9217,39.949,88700.0
2012-07-26 10:00:00,58.53,58.54,58.37,58.48,70100.0,39.9353,39.9421,39.8262,39.9012,70100.0
2012-07-26 10:05:00,58.48,58.65,58.48,58.65,61400.0,39.9012,40.0172,39.9012,40.0172,61400.0
2012-07-26 10:10:00,58.65,58.65,58.5,58.54,47600.0,40.0172,40.0172,39.9149,39.9421,47600.0
2012-07-26 10:15:00,58.54,58.59,58.47,58.5,29500.0,39.9421,39.9763,39.8944,39.9149,29500.0
2012-07-26 10:20:00,58.49,58.66,58.47,58.58,67700.0,39.908,40.024,39.8944,39.9694,67700.0
2012-07-26 10:25:00,58.58,58.58,58.5,58.52,45800.0,39.9694,39.9694,39.9149,39.9285,45800.0
2012-07-26 10:30:00,58.53,58.55,58.41,58.41,56400.0,39.9353,39.949,39.8534,39.8534,56400.0
2012-07-26 10:35:00,58.43,58.44,58.3,58.32,24100.0,39.8671,39.8739,39.7784,39.792,24100.0
2012-07-26 10:40:00,58.33,58.33,58.14,58.21,65300.0,39.7989,39.7989,39.6692,39.717,65300.0
2012-07-26 10:45:00,58.19,58.19,58.06,58.12,95100.0,39.7033,39.7033,39.6146,39.6556,95100.0
2012-07-26 10:50:00,58.14,58.17,58.07,58.07,41000.0,39.6692,39.6897,39.6215,39.6215,41000.0
2012-07-26 10:55:00,58.06,58.15,57.97,58.13,35800.0,39.6146,39.676,39.5532,39.6624,35800.0
2012-07-26 11:00:00,58.13,58.23,58.0,58.19,1337400.0,39.6624,39.7306,39.5737,39.7033,1337400.0
2012-07-26 11:05:00,58.17,58.4,58.15,58.4,165600.0,39.6897,39.8466,39.676,39.8466,165600.0
2012-07-26 11:10:00,58.4,58.42,58.36,58.38,35700.0,39.8466,39.8603,39.8193,39.833,35700.0
2012-07-26 11:15:00,58.37,58.53,58.35,58.49,49900.0,39.8262,39.9353,39.8125,39.908,49900.0
2012-07-26 11:20:00,58.5,58.54,58.46,58.48,72200.0,39.9149,39.9421,39.8876,39.9012,72200.0
2012-07-26 11:25:00,58.48,58.52,58.46,58.48,67500.0,39.9012,39.9285,39.8876,39.9012,67500.0
2012-07-26 11:30:00,58.5,58.65,58.49,58.61,50900.0,39.9149,40.0172,39.908,39.9899,50900.0
2012-07-26 11:35:00,58.61,58.62,58.58,58.6,37300.0,39.9899,39.9967,39.9694,39.9831,37300.0
2012-07-26 11:40:00,58.6,58.63,58.53,58.57,31300.0,39.9831,40.0036,39.9353,39.9626,31300.0
2012-07-26 11:45:00,58.57,58.57,58.44,58.45,30000.0,39.9626,39.9626,39.8739,39.8807,30000.0
2012-07-26 11:50:00,58.45,58.46,58.41,58.41,11600.0,39.8807,39.8876,39.8534,39.8534,11600.0
2012-07-26 11:55:00,58.42,58.42,58.32,58.34,40700.0,39.8603,39.8603,39.792,39.8057,40700.0
2012-07-26 12:00:00,58.33,58.36,58.31,58.32,11500.0,39.7989,39.8193,39.7852,39.792,11500.0
2012-07-26 12:05:00,58.33,58.37,58.3,58.37,12300.0,39.7989,39.8262,39.7784,39.8262,12300.0
2012-07-26 12:10:00,58.37,58.49,58.34,58.48,25800.0,39.8262,39.908,39.8057,39.9012,25800.0
2012-07-26 12:15:00,58.48,58.51,58.46,58.51,15700.0,39.9012,39.9217,39.8876,39.9217,15700.0
2012-07-26 12:20:00,58.52,58.61,58.5,58.6,22700.0,39.9285,39.9899,39.9149,39.9831,22700.0
2012-07-26 12:25:00,58.59,58.6,58.52,58.56,21000.0,39.9763,39.9831,39.9285,39.9558,21000.0
2012-07-26 12:30:00,58.56,58.56,58.53,58.54,11900.0,39.9558,39.9558,39.9353,39.9421,11900.0
2012-07-26 12:35:00,58.55,58.61,58.53,58.61,9100.0,39.949,39.9899,39.9353,39.9899,9100.0
2012-07-26 12:40:00,58.59,58.62,58.56,58.57,10000.0,39.9763,39.9967,39.9558,39.9626,10000.0
2012-07-26 12:45:00,58.58,58.58,58.55,58.57,7700.0,39.9694,39.9694,39.949,39.9626,7700.0
2012-07-26 12:50:00,58.57,58.59,58.55,58.58,9000.0,39.9626,39.9763,39.949,39.9694,9000.0
2012-07-26 12:55:00,58.58,58.63,58.55,58.59,43700.0,39.9694,40.0036,39.949,39.9763,43700.0
2012-07-26 13:00:00,58.59,58.64,58.58,58.63,16800.0,39.9763,40.0104,39.9694,40.0036,16800.0
2012-07-26 13:05:00,58.62,58.63,58.58,58.58,10600.0,39.9967,40.0036,39.9694,39.9694,10600.0
2012-07-26 13:10:00,58.58,58.59,58.56,58.56,7400.0,39.9694,39.9763,39.9558,39.9558,7400.0
2012-07-26 13:15:00,58.56,58.57,58.5,58.53,87800.0,39.9558,39.9626,39.9149,39.9353,87800.0
2012-07-26 13:20:00,58.53,58.53,58.49,58.52,9400.0,39.9353,39.9353,39.908,39.9285,9400.0
2012-07-26 13:25:00,58.52,58.53,58.49,58.51,57400.0,39.9285,39.9353,39.908,39.9217,57400.0
2012-07-26 13:30:00,58.5,58.52,58.41,58.43,30100.0,39.9149,39.9285,39.8534,39.8671,30100.0
2012-07-26 13:35:00,58.43,58.44,58.39,58.43,23500.0,39.8671,39.8739,39.8398,39.8671,23500.0
2012-07-26 13:40:00,58.43,58.43,58.34,58.35,14100.0,39.8671,39.8671,39.8057,39.8125,14100.0
2012-07-26 13:45:00,58.35,58.37,58.32,58.36,14900.0,39.8125,39.8262,39.792,39.8193,14900.0
2012-07-26 13:50:00,58.35,58.35,58.26,58.32,18400.0,39.8125,39.8125,39.7511,39.792,18400.0
2012-07-26 13:55:00,58.31,58.33,58.29,58.3,8800.0,39.7852,39.7989,39.7716,39.7784,8800.0
2012-07-26 14:00:00,58.3,58.32,58.23,58.31,25100.0,39.7784,39.792,39.7306,39.7852,25100.0
2012-07-26 14:05:00,58.31,58.36,58.31,58.36,20600.0,39.7852,39.8193,39.7852,39.8193,20600.0
2012-07-26 14:10:00,58.35,58.38,58.3,58.32,13400.0,39.8125,39.833,39.7784,39.792,13400.0
2012-07-26 14:15:00,58.32,58.38,58.32,58.33,11800.0,39.792,39.833,39.792,39.7989,11800.0
2012-07-26 14:20:00,58.33,58.37,58.29,58.33,25500.0,39.7989,39.8262,39.7716,39.7989,25500.0
2012-07-26 14:25:00,58.33,58.41,58.33,58.39,22000.0,39.7989,39.8534,39.7989,39.8398,22000.0
2012-07-26 14:30:00,58.4,58.43,58.38,58.39,16000.0,39.8466,39.8671,39.833,39.8398,16000.0
2012-07-26 14:35:00,58.4,58.49,58.4,58.48,25000.0,39.8466,39.908,39.8466,39.9012,25000.0
2012-07-26 14:40:00,58.48,58.5,58.47,58.49,18600.0,39.9012,39.9149,39.8944,39.908,18600.0
2012-07-26 14:45:00,58.49,58.51,58.47,58.5,50000.0,39.908,39.9217,39.8944,39.9149,50000.0
2012-07-26 14:50:00,58.5,58.51,58.46,58.5,63200.0,39.9149,39.9217,39.8876,39.9149,63200.0
2012-07-26 14:55:00,58.5,58.51,58.45,58.47,31900.0,39.9149,39.9217,39.8807,39.8944,31900.0
2012-07-26 15:00:00,58.47,58.5,58.47,58.5,24100.0,39.8944,39.9149,39.8944,39.9149,24100.0
2012-07-26 15:05:00,58.49,58.5,58.41,58.5,39700.0,39.908,39.9149,39.8534,39.9149,39700.0
2012-07-26 15:10:00,58.5,58.51,58.48,58.49,45400.0,39.9149,39.9217,39.9012,39.908,45400.0
2012-07-26 15:15:00,58.49,58.51,58.49,58.51,40600.0,39.908,39.9217,39.908,39.9217,40600.0
2012-07-26 15:20:00,58.5,58.51,58.48,58.5,26100.0,39.9149,39.9217,39.9012,39.9149,26100.0
2012-07-26 15:25:00,58.5,58.51,58.48,58.5,50600.0,39.9149,39.9217,39.9012,39.9149,50600.0
2012-07-26 15:30:00,58.51,58.55,58.48,58.55,53600.0,39.9217,39.949,39.9012,39.949,53600.0
2012-07-26 15:35:00,58.55,58.55,58.51,58.52,57300.0,39.949,39.949,39.9217,39.9285,57300.0
2012-07-26 15:40:00,58.52,58.58,58.5,58.56,125000.0,39.9285,39.9694,39.9149,39.9558,125000.0
2012-07-26 15:45:00,58.55,58.6,58.51,58.52,64900.0,39.949,39.9831,39.9217,39.9285,64900.0
2012-07-26 15:50:00,58.52,58.52,58.47,58.5,82100.0,39.9285,39.9285,39.8944,39.9149,82100.0
2012-07-26 15:55:00,58.49,58.56,58.44,58.45,145900.0,39.908,39.9558,39.8739,39.8807,145900.0
2012-07-27 09:30:00,58.77,58.97,58.43,58.84,80800.0,40.0991,40.2355,39.8671,40.1468,80800.0
2012-07-27 09:35:00,58.86,58.93,58.75,58.75,87700.0,40.1605,40.2082,40.0854,40.0854,87700.0
2012-07-27 09:40:00,58.75,58.83,58.59,58.81,32800.0,40.0854,40.14,39.9763,40.1264,32800.0
2012-07-27 09:45:00,58.78,58.84,58.66,58.78,46300.0,40.1059,40.1468,40.024,40.1059,46300.0
2012-07-27 09:50:00,58.76,58.82,58.7,58.75,32000.0,40.0923,40.1332,40.0513,40.0854,32000.0
2012-07-27 09:55:00,58.77,58.87,58.75,58.83,54800.0,40.0991,40.1673,40.0854,40.14,54800.0
2012-07-27 10:00:00,58.83,58.88,58.81,58.82,58000.0,40.14,40.1741,40.1264,40.1332,58000.0
2012-07-27 10:05:00,58.83,58.9,58.82,58.82,24500.0,40.14,40.1878,40.1332,40.1332,24500.0
2012-07-27 10:10:00,58.83,58.85,58.8,58.82,15900.0,40.14,40.1537,40.1195,40.1332,15900.0
2012-07-27 10:15:00,58.82,58.85,58.77,58.84,31600.0,40.1332,40.1537,40.0991,40.1468,31600.0
2012-07-27 10:20:00,58.84,58.87,58.78,58.82,23600.0,40.1468,40.1673,40.1059,40.1332,23600.0
2012-07-27 10:25:00,58.81,58.81,58.72,58.73,14300.0,40.1264,40.1264,40.065,40.0718,14300.0
2012-07-27 10:30:00,58.73,58.81,58.72,58.8,27300.0,40.0718,40.1264,40.065,40.1195,27300.0
2012-07-27 10:35:00,58.8,58.83,58.78,58.82,17300.0,40.1195,40.14,40.1059,40.1332,17300.0
2012-07-27 10:40:00,58.83,58.86,58.8,58.84,12900.0,40.14,40.1605,40.1195,40.1468,12900.0
2012-07-27 10:45:00,58.84,58.92,58.83,58.88,16900.0,40.1468,40.2014,40.14,40.1741,16900.0
2012-07-27 10:50:00,58.89,58.99,58.88,58.97,29300.0,40.181,40.2492,40.1741,40.2355,29300.0
2012-07-27 10:55:00,58.98,59.11,58.97,59.09,105700.0,40.2424,40.3311,40.2355,40.3174,105700.0
2012-07-27 11:00:00,59.09,59.13,59.05,59.08,39200.0,40.3174,40.3447,40.2901,40.3106,39200.0
2012-07-27 11:05:00,59.07,59.11,59.05,59.06,11300.0,40.3038,40.3311,40.2901,40.2969,11300.0
2012-07-27 11:10:00,59.06,59.07,58.99,59.0,13700.0,40.2969,40.3038,40.2492,40.256,13700.0
2012-07-27 11:15:00,59.01,59.02,59.0,59.02,17600.0,40.2628,40.2697,40.256,40.2697,17600.0
2012-07-27 11:20:00,59.03,59.05,59.01,59.03,12500.0,40.2765,40.2901,40.2628,40.2765,12500.0
2012-07-27 11:25:00,59.04,59.05,58.98,59.0,24300.0,40.2833,40.2901,40.2424,40.256,24300.0
2012-07-27 11:30:00,59.0,59.05,58.98,59.03,20900.0,40.256,40.2901,40.2424,40.2765,20900.0
2012-07-27 11:35:00,59.03,59.05,59.0,59.03,12700.0,40.2765,40.2901,40.256,40.2765,12700.0
2012-07-27 11:40:00,59.04,59.07,59.0,59.02,11700.0,40.2833,40.3038,40.256,40.2697,11700.0
2012-07-27 11:45:00,59.0,59.05,58.99,59.03,23700.0,40.256,40.2901,40.2492,40.2765,23700.0
2012-07-27 11:50:00,59.03,59.05,59.02,59.02,16100.0,40.2765,40.2901,40.2697,40.2697,16100.0
2012-07-27 11:55:00,59.03,59.04,59.0,59.01,9100.0,40.2765,40.2833,40.256,40.2628,9100.0
2012-07-27 12:00:00,59.01,59.06,59.01,59.03,14300.0,40.2628,40.2969,40.2628,40.2765,14300.0
2012-07-27 12:05:00,59.05,59.06,59.01,59.03,18400.0,40.2901,40.2969,40.2628,40.2765,18400.0
2012-07-27 12:10:00,59.03,59.04,59.0,59.02,29200.0,40.2765,40.2833,40.256,40.2697,29200.0
2012-07-27 12:15:00,59.03,59.03,59.01,59.02,7900.0,40.2765,40.2765,40.2628,40.2697,7900.0
2012-07-27 12:20:00,59.01,59.03,58.99,59.01,25000.0,40.2628,40.2765,40.2492,40.2628,25000.0
2012-07-27 12:25:00,59.01,59.04,59.01,59.04,11400.0,40.2628,40.2833,40.2628,40.2833,11400.0
2012-07-27 12:30:00,59.04,59.05,59.02,59.03,21300.0,40.2833,40.2901,40.2697,40.2765,21300.0
2012-07-27 12:35:00,59.04,59.04,59.0,59.03,42000.0,40.2833,40.2833,40.256,40.2765,42000.0
2012-07-27 12:40:00,59.03,59.07,59.03,59.07,11300.0,40.2765,40.3038,40.2765,40.3038,11300.0
2012-07-27 12:45:00,59.06,59.09,59.06,59.08,15800.0,40.2969,40.3174,40.2969,40.3106,15800.0
2012-07-27 12:50:00,59.07,59.12,59.05,59.11,129200.0,40.3038,40.3379,40.2901,40.3311,129200.0
2012-07-27 12:55:00,59.1,59.17,59.1,59.17,27000.0,40.3242,40.372,40.3242,40.372,27000.0
2012-07-27 13:00:00,59.17,59.19,59.13,59.15,22300.0,40.372,40.3856,40.3447,40.3584,22300.0
2012-07-27 13:05:00,59.16,59.2,59.16,59.2,10400.0,40.3652,40.3925,40.3652,40.3925,10400.0
2012-07-27 13:10:00,59.2,59.22,59.18,59.21,14500.0,40.3925,40.4061,40.3788,40.3993,14500.0
2012-07-27 13:15:00,59.21,59.27,59.2,59.27,84700.0,40.3993,40.4402,40.3925,40.4402,84700.0
2012-07-27 13:20:00,59.27,59.28,59.24,59.28,22400.0,40.4402,40.447,40.4198,40.447,22400.0
2012-07-27 13:25:00,59.28,59.58,59.28,59.57,94700.0,40.447,40.6517,40.447,40.6449,94700.0
2012-07-27 13:30:00,59.57,59.61,59.55,59.57,85300.0,40.6449,40.6722,40.6313,40.6449,85300.0
2012-07-27 13:35:00,59.58,59.9,59.58,59.83,121200.0,40.6517,40.8701,40.6517,40.8223,121200.0
2012-07-27 13:40:00,59.81,59.85,59.67,59.67,77300.0,40.8087,40.836,40.7131,40.7131,77300.0
2012-07-27 13:45:00,59.67,59.69,59.61,59.62,41400.0,40.7131,40.7268,40.6722,40.679,41400.0
2012-07-27 13:50:00,59.62,59.71,59.59,59.71,29300.0,40.679,40.7404,40.6586,40.7404,29300.0
2012-07-27 13:55:00,59.73,59.82,59.72,59.78,27300.0,40.7541,40.8155,40.7473,40.7882,27300.0
2012-07-27 14:00:00,59.76,59.78,59.7,59.71,67300.0,40.7746,40.7882,40.7336,40.7404,67300.0
2012-07-27 14:05:00,59.73,59.83,59.71,59.79,32200.0,40.7541,40.8223,40.7404,40.795,32200.0
2012-07-27 14:10:00,59.81,59.81,59.63,59.64,16900.0,40.8087,40.8087,40.6859,40.6927,16900.0
2012-07-27 14:15:00,59.63,59.68,59.55,59.55,66600.0,40.6859,40.72,40.6313,40.6313,66600.0
2012-07-27 14:20:00,59.55,59.59,59.45,59.52,34200.0,40.6313,40.6586,40.563,40.6108,34200.0
2012-07-27 14:25:00,59.53,59.54,59.44,59.46,21300.0,40.6176,40.6244,40.5562,40.5699,21300.0
2012-07-27 14:30:00,59.47,59.61,59.47,59.61,17700.0,40.5767,40.6722,40.5767,40.6722,17700.0
2012-07-27 14:35:00,59.62,59.62,59.52,59.6,43500.0,40.679,40.679,40.6108,40.6654,43500.0
2012-07-27 14:40:00,59.61,59.69,59.58,59.67,17700.0,40.6722,40.7268,40.6517,40.7131,17700.0
2012-07-27 14:45:00,59.68,59.7,59.65,59.67,13300.0,40.72,40.7336,40.6995,40.7131,13300.0
2012-07-27 14:50:00,59.67,59.73,59.65,59.71,54500.0,40.7131,40.7541,40.6995,40.7404,54500.0
2012-07-27 14:55:00,59.7,59.71,59.64,59.68,26500.0,40.7336,40.7404,40.6927,40.72,26500.0
2012-07-27 15:00:00,59.67,59.7,59.63,59.67,19600.0,40.7131,40.7336,40.6859,40.7131,19600.0
2012-07-27 15:05:00,59.66,59.82,59.66,59.81,33900.0,40.7063,40.8155,40.7063,40.8087,33900.0
2012-07-27 15:10:00,59.82,59.82,59.73,59.75,44600.0,40.8155,40.8155,40.7541,40.7677,44600.0
2012-07-27 15:15:00,59.75,59.76,59.72,59.75,31100.0,40.7677,40.7746,40.7473,40.7677,31100.0
2012-07-27 15:20:00,59.75,59.75,59.68,59.69,41100.0,40.7677,40.7677,40.72,40.7268,41100.0
2012-07-27 15:25:00,59.69,59.72,59.68,59.7,169900.0,40.7268,40.7473,40.72,40.7336,169900.0
2012-07-27 15:30:00,59.71,59.86,59.7,59.84,70300.0,40.7404,40.8428,40.7336,40.8291,70300.0
2012-07-27 15:35:00,59.84,59.89,59.8,59.82,92400.0,40.8291,40.8633,40.8018,40.8155,92400.0
2012-07-27 15:40:00,59.83,59.85,59.75,59.8,75100.0,40.8223,40.836,40.7677,40.8018,75100.0
2012-07-27 15:45:00,59.82,59.85,59.7,59.75,169700.0,40.8155,40.836,40.7336,40.7677,169700.0
2012-07-27 15:50:00,59.75,59.76,59.53,59.57,139100.0,40.7677,40.7746,40.6176,40.6449,139100.0
2012-07-27 15:55:00,59.56,59.62,59.44,59.55,479900.0,40.6381,40.679,40.5562,40.6313,479900.0
2012-07-30 09:30:00,59.35,59.72,59.02,59.67,40800.0,40.4948,40.7473,40.2697,40.7131,40800.0
2012-07-30 09:35:00,59.67,59.82,59.61,59.75,79000.0,40.7131,40.8155,40.6722,40.7677,79000.0
2012-07-30 09:40:00,59.73,59.75,59.64,59.64,60500.0,40.7541,40.7677,40.6927,40.6927,60500.0
2012-07-30 09:45:00,59.63,59.64,59.48,59.5,46100.0,40.6859,40.6927,40.5835,40.5972,46100.0
2012-07-30 09:50:00,59.51,59.53,59.4,59.4,40600.0,40.604,40.6176,40.5289,40.5289,40600.0
2012-07-30 09:55:00,59.43,59.62,59.43,59.62,50600.0,40.5494,40.679,40.5494,40.679,50600.0
2012-07-30 10:00:00,59.62,59.63,59.52,59.54,29600.0,40.679,40.6859,40.6108,40.6244,29600.0
2012-07-30 10:05:00,59.55,59.57,59.43,59.47,17000.0,40.6313,40.6449,40.5494,40.5767,17000.0
2012-07-30 10:10:00,59.48,59.54,59.47,59.5,16600.0,40.5835,40.6244,40.5767,40.5972,16600.0
2012-07-30 10:15:00,59.48,59.62,59.48,59.62,15700.0,40.5835,40.679,40.5835,40.679,15700.0
2012-07-30 10:20:00,59.62,59.89,59.61,59.88,32500.0,40.679,40.8633,40.6722,40.8564,32500.0
2012-07-30 10:25:00,59.88,59.99,59.88,59.98,63600.0,40.8564,40.9315,40.8564,40.9247,63600.0
2012-07-30 10:30:00,59.98,59.98,59.82,59.82,39500.0,40.9247,40.9247,40.8155,40.8155,39500.0
2012-07-30 10:35:00,59.82,59.89,59.79,59.83,22200.0,40.8155,40.8633,40.795,40.8223,22200.0
2012-07-30 10:40:00,59.82,59.94,59.81,59.94,31000.0,40.8155,40.8974,40.8087,40.8974,31000.0
2012-07-30 10:45:00,59.94,60.02,59.91,60.01,47300.0,40.8974,40.952,40.8769,40.9451,47300.0
2012-07-30 10:50:00,60.0,60.04,59.94,60.04,31100.0,40.9383,40.9656,40.8974,40.9656,31100.0
2012-07-30 10:55:00,60.04,60.04,59.91,59.93,61600.0,40.9656,40.9656,40.8769,40.8905,61600.0
2012-07-30 11:00:00,59.93,59.98,59.92,59.96,40100.0,40.8905,40.9247,40.8837,40.911,40100.0
2012-07-30 11:05:00,59.97,59.97,59.9,59.92,14400.0,40.9178,40.9178,40.8701,40.8837,14400.0
2012-07-30 11:10:00,59.9,59.98,59.9,59.93,24500.0,40.8701,40.9247,40.8701,40.8905,24500.0
2012-07-30 11:15:00,59.92,59.92,59.84,59.85,32000.0,40.8837,40.8837,40.8291,40.836,32000.0
2012-07-30 11:20:00,59.84,59.84,59.8,59.83,26200.0,40.8291,40.8291,40.8018,40.8223,26200.0
2012-07-30 11:25:00,59.82,59.85,59.81,59.82,15800.0,40.8155,40.836,40.8087,40.8155,15800.0
2012-07-30 11:30:00,59.82,59.83,59.74,59.76,21300.0,40.8155,40.8223,40.7609,40.7746,21300.0
2012-07-30 11:35:00,59.74,59.78,59.73,59.78,22300.0,40.7609,40.7882,40.7541,40.7882,22300.0
2012-07-30 11:40:00,59.77,59.78,59.7,59.75,26400.0,40.7814,40.7882,40.7336,40.7677,26400.0
2012-07-30 11:45:00,59.73,59.81,59.73,59.78,25700.0,40.7541,40.8087,40.7541,40.7882,25700.0
2012-07-30 11:50:00,59.77,59.81,59.76,59.8,11100.0,40.7814,40.8087,40.7746,40.8018,11100.0
2012-07-30 11:55:00,59.8,59.81,59.73,59.74,14400.0,40.8018,40.8087,40.7541,40.7609,14400.0
2012-07-30 12:00:00,59.74,59.75,59.68,59.73,13700.0,40.7609,40.7677,40.72,40.7541,13700.0
2012-07-30 12:05:00,59.72,59.73,59.65,59.66,19700.0,40.7473,40.7541,40.6995,40.7063,19700.0
2012-07-30 12:10:00,59.66,59.67,59.64,59.67,10300.0,40.7063,40.7131,40.6927,40.7131,10300.0
2012-07-30 12:15:00,59.67,59.69,59.59,59.68,20800.0,40.7131,40.7268,40.6586,40.72,20800.0
2012-07-30 12:20:00,59.68,59.7,59.66,59.7,15900.0,40.72,40.7336,40.7063,40.7336,15900.0
2012-07-30 12:25:00,59.69,59.71,59.67,59.69,14600.0,40.7268,40.7404,40.7131,40.7268,14600.0
2012-07-30 12:30:00,59.68,59.71,59.67,59.68,18900.0,40.72,40.7404,40.7131,40.72,18900.0
2012-07-30 12:35:00,59.66,59.71,59.66,59.67,11500.0,40.7063,40.7404,40.7063,40.7131,11500.0
2012-07-30 12:40:00,59.66,59.82,59.66,59.77,34100.0,40.7063,40.8155,40.7063,40.7814,34100.0
2012-07-30 12:45:00,59.76,59.77,59.7,59.72,7000.0,40.7746,40.7814,40.7336,40.7473,7000.0
2012-07-30 12:50:00,59.71,59.77,59.71,59.75,13600.0,40.7404,40.7814,40.7404,40.7677,13600.0
2012-07-30 12:55:00,59.75,59.76,59.72,59.76,13800.0,40.7677,40.7746,40.7473,40.7746,13800.0
2012-07-30 13:00:00,59.74,59.76,59.68,59.72,12300.0,40.7609,40.7746,40.72,40.7473,12300.0
2012-07-30 13:05:00,59.71,59.77,59.7,59.75,12200.0,40.7404,40.7814,40.7336,40.7677,12200.0
2012-07-30 13:10:00,59.75,59.76,59.72,59.72,9200.0,40.7677,40.7746,40.7473,40.7473,9200.0
2012-07-30 13:15:00,59.72,59.72,59.67,59.69,8100.0,40.7473,40.7473,40.7131,40.7268,8100.0
2012-07-30 13:20:00,59.69,59.75,59.69,59.74,14300.0,40.7268,40.7677,40.7268,40.7609,14300.0
2012-07-30 13:25:00,59.73,59.76,59.71,59.71,9100.0,40.7541,40.7746,40.7404,40.7404,9100.0
2012-07-30 13:30:00,59.71,59.81,59.71,59.8,15400.0,40.7404,40.8087,40.7404,40.8018,15400.0
2012-07-30 13:35:00,59.79,59.79,59.74,59.75,10200.0,40.795,40.795,40.7609,40.7677,10200.0
2012-07-30 13:40:00,59.74,59.74,59.72,59.72,13400.0,40.7609,40.7609,40.7473,40.7473,13400.0
2012-07-30 13:45:00,59.71,59.71,59.67,59.69,20600.0,40.7404,40.7404,40.7131,40.7268,20600.0
2012-07-30 13:50:00,59.69,59.69,59.62,59.65,12100.0,40.7268,40.7268,40.679,40.6995,12100.0
2012-07-30 13:55:00,59.65,59.67,59.63,59.64,13900.0,40.6995,40.7131,40.6859,40.6927,13900.0
2012-07-30 14:00:00,59.62,59.63,59.57,59.6,17900.0,40.679,40.6859,40.6449,40.6654,17900.0
2012-07-30 14:05:00,59.59,59.6,59.56,59.57,13300.0,40.6586,40.6654,40.6381,40.6449,13300.0
2012-07-30 14:10:00,59.56,59.6,59.54,59.58,9400.0,40.6381,40.6654,40.6244,40.6517,9400.0
2012-07-30 14:15:00,59.59,59.62,59.56,59.62,10000.0,40.6586,40.679,40.6381,40.679,10000.0
2012-07-30 14:20:00,59.62,59.67,59.61,59.62,14500.0,40.679,40.7131,40.6722,40.679,14500.0
2012-07-30 14:25:00,59.62,59.66,59.59,59.59,20800.0,40.679,40.7063,40.6586,40.6586,20800.0
2012-07-30 14:30:00,59.59,59.63,59.58,59.58,15000.0,40.6586,40.6859,40.6517,40.6517,15000.0
2012-07-30 14:35:00,59.58,59.59,59.54,59.56,22500.0,40.6517,40.6586,40.6244,40.6381,22500.0
2012-07-30 14:40:00,59.55,59.62,59.55,59.6,19800.0,40.6313,40.679,40.6313,40.6654,19800.0
2012-07-30 14:45:00,59.6,59.62,59.59,59.62,12100.0,40.6654,40.679,40.6586,40.679,12100.0
2012-07-30 14:50:00,59.62,59.67,59.61,59.64,14700.0,40.679,40.7131,40.6722,40.6927,14700.0
2012-07-30 14:55:00,59.65,59.67,59.64,59.66,17500.0,40.6995,40.7131,40.6927,40.7063,17500.0
2012-07-30 15:00:00,59.65,59.71,59.63,59.71,76300.0,40.6995,40.7404,40.6859,40.7404,76300.0
2012-07-30 15:05:00,59.71,59.72,59.66,59.71,55000.0,40.7404,40.7473,40.7063,40.7404,55000.0
2012-07-30 15:10:00,59.7,59.75,59.7,59.73,40400.0,40.7336,40.7677,40.7336,40.7541,40400.0
2012-07-30 15:15:00,59.73,59.77,59.73,59.76,24900.0,40.7541,40.7814,40.7541,40.7746,24900.0
2012-07-30 15:20:00,59.75,59.79,59.74,59.77,32900.0,40.7677,40.795,40.7609,40.7814,32900.0
2012-07-30 15:25:00,59.76,59.79,59.73,59.79,22600.0,40.7746,40.795,40.7541,40.795,22600.0
2012-07-30 15:30:00,59.8,59.84,59.74,59.77,74700.0,40.8018,40.8291,40.7609,40.7814,74700.0
2012-07-30 15:35:00,59.76,59.78,59.71,59.74,33700.0,40.7746,40.7882,40.7404,40.7609,33700.0
2012-07-30 15:40:00,59.74,59.81,59.73,59.8,38300.0,40.7609,40.8087,40.7541,40.8018,38300.0
2012-07-30 15:45:00,59.8,59.84,59.77,59.82,65600.0,40.8018,40.8291,40.7814,40.8155,65600.0
2012-07-30 15:50:00,59.82,59.84,59.79,59.81,92900.0,40.8155,40.8291,40.795,40.8087,92900.0
2012-07-30 15:55:00,59.82,59.83,59.76,59.82,184700.0,40.8155,40.8223,40.7746,40.8155,184700.0
2012-07-31 09:30:00,59.52,59.68,59.45,59.58,31700.0,40.6108,40.72,40.563,40.6517,31700.0
2012-07-31 09:35:00,59.52,59.55,59.36,59.38,23200.0,40.6108,40.6313,40.5016,40.5153,23200.0
2012-07-31 09:40:00,59.37,59.43,59.28,59.3,28300.0,40.5085,40.5494,40.447,40.4607,28300.0
2012-07-31 09:45:00,59.3,59.34,59.16,59.25,26500.0,40.4607,40.488,40.3652,40.4266,26500.0
2012-07-31 09:50:00,59.23,59.29,59.16,59.18,20000.0,40.4129,40.4539,40.3652,40.3788,20000.0
2012-07-31 09:55:00,59.18,59.39,59.14,59.3,57400.0,40.3788,40.5221,40.3515,40.4607,57400.0
2012-07-31 10:00:00,59.33,59.45,59.24,59.33,58000.0,40.4812,40.563,40.4198,40.4812,58000.0
2012-07-31 10:05:00,59.34,59.34,59.17,59.18,25700.0,40.488,40.488,40.372,40.3788,25700.0
2012-07-31 10:10:00,59.19,59.27,59.15,59.22,37300.0,40.3856,40.4402,40.3584,40.4061,37300.0
2012-07-31 10:15:00,59.22,59.28,59.17,59.28,48900.0,40.4061,40.447,40.372,40.447,48900.0
2012-07-31 10:20:00,59.28,59.36,59.24,59.36,20400.0,40.447,40.5016,40.4198,40.5016,20400.0
2012-07-31 10:25:00,59.34,59.43,59.27,59.33,81400.0,40.488,40.5494,40.4402,40.4812,81400.0
2012-07-31 10:30:00,59.33,59.49,59.33,59.42,31500.0,40.4812,40.5903,40.4812,40.5426,31500.0
2012-07-31 10:35:00,59.42,59.44,59.37,59.39,25600.0,40.5426,40.5562,40.5085,40.5221,25600.0
2012-07-31 10:40:00,59.39,59.47,59.37,59.47,28000.0,40.5221,40.5767,40.5085,40.5767,28000.0
2012-07-31 10:45:00,59.45,59.51,59.43,59.48,42500.0,40.563,40.604,40.5494,40.5835,42500.0
2012-07-31 10:50:00,59.48,59.49,59.43,59.45,25600.0,40.5835,40.5903,40.5494,40.563,25600.0
2012-07-31 10:55:00,59.44,59.53,59.42,59.51,66200.0,40.5562,40.6176,40.5426,40.604,66200.0
2012-07-31 11:00:00,59.51,59.54,59.46,59.47,28100.0,40.604,40.6244,40.5699,40.5767,28100.0
2012-07-31 11:05:00,59.48,59.5,59.43,59.46,61300.0,40.5835,40.5972,40.5494,40.5699,61300.0
2012-07-31 11:10:00,59.46,59.64,59.46,59.62,16300.0,40.5699,40.6927,40.5699,40.679,16300.0
2012-07-31 11:15:00,59.61,59.63,59.57,59.58,10800.0,40.6722,40.6859,40.6449,40.6517,10800.0
2012-07-31 11:20:00,59.58,59.68,59.58,59.68,23100.0,40.6517,40.72,40.6517,40.72,23100.0
2012-07-31 11:25:00,59.68,59.71,59.68,59.71,25600.0,40.72,40.7404,40.72,40.7404,25600.0
2012-07-31 11:30:00,59.71,59.79,59.7,59.79,59300.0,40.7404,40.795,40.7336,40.795,59300.0
2012-07-31 11:35:00,59.78,59.82,59.78,59.8,19300.0,40.7882,40.8155,40.7882,40.8018,19300.0
2012-07-31 11:40:00,59.79,59.79,59.7,59.7,8100.0,40.795,40.795,40.7336,40.7336,8100.0
2012-07-31 11:45:00,59.69,59.69,59.62,59.65,17800.0,40.7268,40.7268,40.679,40.6995,17800.0
2012-07-31 11:50:00,59.64,59.67,59.63,59.65,15900.0,40.6927,40.7131,40.6859,40.6995,15900.0
2012-07-31 11:55:00,59.64,59.66,59.6,59.65,20200.0,40.6927,40.7063,40.6654,40.6995,20200.0
2012-07-31 12:00:00,59.66,59.66,59.49,59.49,27000.0,40.7063,40.7063,40.5903,40.5903,27000.0
2012-07-31 12:05:00,59.48,59.5,59.47,59.48,17300.0,40.5835,40.5972,40.5767,40.5835,17300.0
2012-07-31 12:10:00,59.47,59.47,59.31,59.37,75900.0,40.5767,40.5767,40.4675,40.5085,75900.0
2012-07-31 12:15:00,59.37,59.4,59.34,59.38,36300.0,40.5085,40.5289,40.488,40.5153,36300.0
2012-07-31 12:20:00,59.38,59.42,59.33,59.41,18800.0,40.5153,40.5426,40.4812,40.5357,18800.0
2012-07-31 12:25:00,59.4,59.43,59.37,59.43,22400.0,40.5289,40.5494,40.5085,40.5494,22400.0
2012-07-31 12:30:00,59.42,59.5,59.39,59.5,41100.0,40.5426,40.5972,40.5221,40.5972,41100.0
2012-07-31 12:35:00,59.5,59.55,59.48,59.49,14300.0,40.5972,40.6313,40.5835,40.5903,14300.0
2012-07-31 12:40:00,59.48,59.48,59.41,59.42,11200.0,40.5835,40.5835,40.5357,40.5426,11200.0
2012-07-31 12:45:00,59.41,59.42,59.34,59.36,21600.0,40.5357,40.5426,40.488,40.5016,21600.0
2012-07-31 12:50:00,59.36,59.38,59.34,59.38,9500.0,40.5016,40.5153,40.488,40.5153,9500.0
2012-07-31 12:55:00,59.37,59.39,59.32,59.36,14500.0,40.5085,40.5221,40.4743,40.5016,14500.0
2012-07-31 13:00:00,59.36,59.4,59.34,59.37,16100.0,40.5016,40.5289,40.488,40.5085,16100.0
2012-07-31 13:05:00,59.35,59.43,59.35,59.42,18700.0,40.4948,40.5494,40.4948,40.5426,18700.0
2012-07-31 13:10:00,59.42,59.47,59.4,59.47,31000.0,40.5426,40.5767,40.5289,40.5767,31000.0
2012-07-31 13:15:00,59.47,59.51,59.44,59.47,35400.0,40.5767,40.604,40.5562,40.5767,35400.0
2012-07-31 13:20:00,59.45,59.49,59.4,59.4,22700.0,40.563,40.5903,40.5289,40.5289,22700.0
2012-07-31 13:25:00,59.39,59.44,59.39,59.42,33500.0,40.5221,40.5562,40.5221,40.5426,33500.0
2012-07-31 13:30:00,59.42,59.44,59.41,59.43,22000.0,40.5426,40.5562,40.5357,40.5494,22000.0
2012-07-31 13:35:00,59.42,59.46,59.42,59.44,11600.0,40.5426,40.5699,40.5426,40.5562,11600.0
2012-07-31 13:40:00,59.42,59.42,59.35,59.37,24500.0,40.5426,40.5426,40.4948,40.5085,24500.0
2012-07-31 13:45:00,59.36,59.43,59.33,59.41,55500.0,40.5016,40.5494,40.4812,40.5357,55500.0
2012-07-31 13:50:00,59.41,59.46,59.41,59.41,31900.0,40.5357,40.5699,40.5357,40.5357,31900.0
2012-07-31 13:55:00,59.42,59.42,59.37,59.38,15100.0,40.5426,40.5426,40.5085,40.5153,15100.0
2012-07-31 14:00:00,59.37,59.42,59.35,59.38,23400.0,40.5085,40.5426,40.4948,40.5153,23400.0
2012-07-31 14:05:00,59.39,59.42,59.38,59.41,27200.0,40.5221,40.5426,40.5153,40.5357,27200.0
2012-07-31 14:10:00,59.4,59.47,59.4,59.46,23400.0,40.5289,40.5767,40.5289,40.5699,23400.0
2012-07-31 14:15:00,59.46,59.46,59.42,59.43,23000.0,40.5699,40.5699,40.5426,40.5494,23000.0
2012-07-31 14:20:00,59.43,59.5,59.42,59.5,30700.0,40.5494,40.5972,40.5426,40.5972,30700.0
2012-07-31 14:25:00,59.5,59.51,59.46,59.47,31400.0,40.5972,40.604,40.5699,40.5767,31400.0
2012-07-31 14:30:00,59.47,59.48,59.43,59.43,28000.0,40.5767,40.5835,40.5494,40.5494,28000.0
2012-07-31 14:35:00,59.43,59.43,59.39,59.39,39200.0,40.5494,40.5494,40.5221,40.5221,39200.0
2012-07-31 14:40:00,59.38,59.39,59.37,59.37,13300.0,40.5153,40.5221,40.5085,40.5085,13300.0
2012-07-31 14:45:00,59.37,59.46,59.37,59.43,44300.0,40.5085,40.5699,40.5085,40.5494,44300.0
2012-07-31 14:50:00,59.43,59.47,59.41,59.41,33500.0,40.5494,40.5767,40.5357,40.5357,33500.0
2012-07-31 14:55:00,59.41,59.42,59.32,59.35,36600.0,40.5357,40.5426,40.4743,40.4948,36600.0
2012-07-31 15:00:00,59.33,59.35,59.27,59.29,47800.0,40.4812,40.4948,40.4402,40.4539,47800.0
2012-07-31 15:05:00,59.3,59.33,59.24,59.31,53100.0,40.4607,40.4812,40.4198,40.4675,53100.0
2012-07-31 15:10:00,59.31,59.34,59.27,59.27,22000.0,40.4675,40.488,40.4402,40.4402,22000.0
2012-07-31 15:15:00,59.27,59.32,59.27,59.3,39000.0,40.4402,40.4743,40.4402,40.4607,39000.0
2012-07-31 15:20:00,59.31,59.31,59.26,59.27,22200.0,40.4675,40.4675,40.4334,40.4402,22200.0
2012-07-31 15:25:00,59.26,59.29,59.26,59.28,64900.0,40.4334,40.4539,40.4334,40.447,64900.0
2012-07-31 15:30:00,59.29,59.3,59.26,59.27,88300.0,40.4539,40.4607,40.4334,40.4402,88300.0
2012-07-31 15:35:00,59.27,59.29,59.25,59.26,100800.0,40.4402,40.4539,40.4266,40.4334,100800.0
2012-07-31 15:40:00,59.25,59.3,59.21,59.28,67000.0,40.4266,40.4607,40.3993,40.447,67000.0
2012-07-31 15:45:00,59.31,59.33,59.23,59.23,99200.0,40.4675,40.4812,40.4129,40.4129,99200.0
2012-07-31 15:50:00,59.22,59.32,59.22,59.3,66700.0,40.4061,40.4743,40.4061,40.4607,66700.0
2012-07-31 15:55:00,59.31,59.31,59.09,59.09,434700.0,40.4675,40.4675,40.3174,40.3174,434700.0
2012-08-01 09:30:00,59.2,59.56,59.2,59.54,74400.0,40.3925,40.6381,40.3925,40.6244,74400.0
2012-08-01 09:35:00,59.55,59.58,59.39,59.55,19400.0,40.6313,40.6517,40.5221,40.6313,19400.0
2012-08-01 09:40:00,59.55,59.61,59.43,59.6,44900.0,40.6313,40.6722,40.5494,40.6654,44900.0
2012-08-01 09:45:00,59.58,59.6,59.48,59.59,35400.0,40.6517,40.6654,40.5835,40.6586,35400.0
2012-08-01 09:50:00,59.58,59.61,59.51,59.6,34200.0,40.6517,40.6722,40.604,40.6654,34200.0
2012-08-01 09:55:00,59.6,59.63,59.44,59.48,64600.0,40.6654,40.6859,40.5562,40.5835,64600.0
2012-08-01 10:00:00,59.44,59.68,59.43,59.59,55900.0,40.5562,40.72,40.5494,40.6586,55900.0
2012-08-01 10:05:00,59.6,59.71,59.54,59.6,38600.0,40.6654,40.7404,40.6244,40.6654,38600.0
2012-08-01 10:10:00,59.58,59.61,59.36,59.45,65200.0,40.6517,40.6722,40.5016,40.563,65200.0
2012-08-01 10:15:00,59.45,59.45,59.21,59.21,41000.0,40.563,40.563,40.3993,40.3993,41000.0
2012-08-01 10:20:00,59.19,59.33,59.19,59.3,25400.0,40.3856,40.4812,40.3856,40.4607,25400.0
2012-08-01 10:25:00,59.28,59.31,59.22,59.24,18400.0,40.447,40.4675,40.4061,40.4198,18400.0
2012-08-01 10:30:00,59.28,59.35,59.15,59.15,26000.0,40.447,40.4948,40.3584,40.3584,26000.0
2012-08-01 10:35:00,59.16,59.38,59.14,59.34,40900.0,40.3652,40.5153,40.3515,40.488,40900.0
2012-08-01 10:40:00,59.34,59.35,59.22,59.22,98400.0,40.488,40.4948,40.4061,40.4061,98400.0
2012-08-01 10:45:00,59.23,59.49,59.23,59.45,44200.0,40.4129,40.5903,40.4129,40.563,44200.0
2012-08-01 10:50:00,59.46,59.58,59.45,59.51,57900.0,40.5699,40.6517,40.563,40.604,57900.0
2012-08-01 10:55:00,59.53,59.53,59.37,59.4,94900.0,40.6176,40.6176,40.5085,40.5289,94900.0
2012-08-01 11:00:00,59.38,59.42,59.33,59.39,37800.0,40.5153,40.5426,40.4812,40.5221,37800.0
2012-08-01 11:05:00,59.39,59.43,59.34,59.37,56600.0,40.5221,40.5494,40.488,40.5085,56600.0
2012-08-01 11:10:00,59.37,59.37,59.3,59.34,41900.0,40.5085,40.5085,40.4607,40.488,41900.0
2012-08-01 11:15:00,59.33,59.36,59.28,59.33,14200.0,40.4812,40.5016,40.447,40.4812,14200.0
2012-08-01 11:20:00,59.31,59.41,59.28,59.4,28300.0,40.4675,40.5357,40.447,40.5289,28300.0
2012-08-01 11:25:00,59.4,59.4,59.35,59.36,14800.0,40.5289,40.5289,40.4948,40.5016,14800.0
2012-08-01 11:30:00,59.37,59.45,59.36,59.39,55100.0,40.5085,40.563,40.5016,40.5221,55100.0
2012-08-01 11:35:00,59.39,59.43,59.38,59.39,47400.0,40.5221,40.5494,40.5153,40.5221,47400.0
2012-08-01 11:40:00,59.41,59.46,59.4,59.43,64100.0,40.5357,40.5699,40.5289,40.5494,64100.0
2012-08-01 11:45:00,59.43,59.53,59.39,59.53,26500.0,40.5494,40.6176,40.5221,40.6176,26500.0
2012-08-01 11:50:00,59.54,59.59,59.44,59.46,36200.0,40.6244,40.6586,40.5562,40.5699,36200.0
2012-08-01 11:55:00,59.46,59.49,59.39,59.49,21700.0,40.5699,40.5903,40.5221,40.5903,21700.0
2012-08-01 12:00:00,59.47,59.52,59.44,59.45,37800.0,40.5767,40.6108,40.5562,40.563,37800.0
2012-08-01 12:05:00,59.44,59.5,59.43,59.49,30000.0,40.5562,40.5972,40.5494,40.5903,30000.0
2012-08-01 12:10:00,59.49,59.53,59.46,59.53,14200.0,40.5903,40.6176,40.5699,40.6176,14200.0
2012-08-01 12:15:00,59.51,59.61,59.51,59.61,18600.0,40.604,40.6722,40.604,40.6722,18600.0
2012-08-01 12:20:00,59.6,59.63,59.59,59.62,20100.0,40.6654,40.6859,40.6586,40.679,20100.0
2012-08-01 12:25:00,59.61,59.67,59.61,59.65,35900.0,40.6722,40.7131,40.6722,40.6995,35900.0
2012-08-01 12:30:00,59.65,59.65,59.55,59.57,14000.0,40.6995,40.6995,40.6313,40.6449,14000.0
2012-08-01 12:35:00,59.56,59.56,59.5,59.54,8900.0,40.6381,40.6381,40.5972,40.6244,8900.0
2012-08-01 12:40:00,59.53,59.55,59.53,59.54,10200.0,40.6176,40.6313,40.6176,40.6244,10200.0
2012-08-01 12:45:00,59.54,59.55,59.5,59.5,8000.0,40.6244,40.6313,40.5972,40.5972,8000.0
2012-08-01 12:50:00,59.51,59.53,59.49,59.49,15600.0,40.604,40.6176,40.5903,40.5903,15600.0
2012-08-01 12:55:00,59.51,59.51,59.44,59.46,24200.0,40.604,40.604,40.5562,40.5699,24200.0
2012-08-01 13:00:00,59.44,59.49,59.44,59.47,27100.0,40.5562,40.5903,40.5562,40.5767,27100.0
2012-08-01 13:05:00,59.47,59.49,59.46,59.46,69700.0,40.5767,40.5903,40.5699,40.5699,69700.0
2012-08-01 13:10:00,59.46,59.47,59.4,59.41,20300.0,40.5699,40.5767,40.5289,40.5357,20300.0
2012-08-01 13:15:00,59.41,59.42,59.35,59.36,32200.0,40.5357,40.5426,40.4948,40.5016,32200.0
2012-08-01 13:20:00,59.35,59.37,59.34,59.37,9600.0,40.4948,40.5085,40.488,40.5085,9600.0
2012-08-01 13:25:00,59.36,59.36,59.32,59.35,40200.0,40.5016,40.5016,40.4743,40.4948,40200.0
2012-08-01 13:30:00,59.35,59.38,59.33,59.38,23000.0,40.4948,40.5153,40.4812,40.5153,23000.0
2012-08-01 13:35:00,59.37,59.41,59.37,59.4,13400.0,40.5085,40.5357,40.5085,40.5289,13400.0
2012-08-01 13:40:00,59.4,59.42,59.36,59.42,17200.0,40.5289,40.5426,40.5016,40.5426,17200.0
2012-08-01 13:45:00,59.42,59.47,59.42,59.42,43900.0,40.5426,40.5767,40.5426,40.5426,43900.0
2012-08-01 13:50:00,59.42,59.45,59.39,59.43,15300.0,40.5426,40.563,40.5221,40.5494,15300.0
2012-08-01 13:55:00,59.43,59.43,59.33,59.33,13500.0,40.5494,40.5494,40.4812,40.4812,13500.0
2012-08-01 14:00:00,59.33,59.34,59.29,59.34,18600.0,40.4812,40.488,40.4539,40.488,18600.0
2012-08-01 14:05:00,59.35,59.41,59.28,59.38,102600.0,40.4948,40.5357,40.447,40.5153,102600.0
2012-08-01 14:10:00,59.38,59.44,59.05,59.24,53300.0,40.5153,40.5562,40.2901,40.4198,53300.0
2012-08-01 14:15:00,59.25,59.25,58.99,59.01,33100.0,40.4266,40.4266,40.2492,40.2628,33100.0
2012-08-01 14:20:00,59.01,59.19,58.98,59.05,36600.0,40.2628,40.3856,40.2424,40.2901,36600.0
2012-08-01 14:25:00,59.03,59.2,59.0,59.18,36800.0,40.2765,40.3925,40.256,40.3788,36800.0
2012-08-01 14:30:00,59.18,59.19,58.99,59.01,30200.0,40.3788,40.3856,40.2492,40.2628,30200.0
2012-08-01 14:35:00,59.02,59.19,59.0,59.14,39700.0,40.2697,40.3856,40.256,40.3515,39700.0
2012-08-01 14:40:00,59.15,59.18,59.09,59.12,23700.0,40.3584,40.3788,40.3174,40.3379,23700.0
2012-08-01 14:45:00,59.12,59.16,59.01,59.02,23300.0,40.3379,40.3652,40.2628,40.2697,23300.0
2012-08-01 14:50:00,59.04,59.14,59.01,59.08,44900.0,40.2833,40.3515,40.2628,40.3106,44900.0
2012-08-01 14:55:00,59.12,59.24,59.09,59.24,20000.0,40.3379,40.4198,40.3174,40.4198,20000.0
2012-08-01 15:00:00,59.23,59.25,59.2,59.25,17300.0,40.4129,40.4266,40.3925,40.4266,17300.0
2012-08-01 15:05:00,59.25,59.4,59.25,59.37,26900.0,40.4266,40.5289,40.4266,40.5085,26900.0
2012-08-01 15:10:00,59.36,59.37,59.24,59.26,81500.0,40.5016,40.5085,40.4198,40.4334,81500.0
2012-08-01 15:15:00,59.26,59.32,59.24,59.26,77100.0,40.4334,40.4743,40.4198,40.4334,77100.0
2012-08-01 15:20:00,59.24,59.3,59.23,59.3,27100.0,40.4198,40.4607,40.4129,40.4607,27100.0
2012-08-01 15:25:00,59.31,59.43,59.3,59.4,35200.0,40.4675,40.5494,40.4607,40.5289,35200.0
2012-08-01 15:30:00,59.41,59.41,59.33,59.36,97200.0,40.5357,40.5357,40.4812,40.5016,97200.0
2012-08-01 15:35:00,59.36,59.37,59.24,59.3,39900.0,40.5016,40.5085,40.4198,40.4607,39900.0
2012-08-01 15:40:00,59.3,59.34,59.27,59.28,44900.0,40.4607,40.488,40.4402,40.447,44900.0
2012-08-01 15:45:00,59.29,59.32,59.21,59.24,71900.0,40.4539,40.4743,40.3993,40.4198,71900.0
2012-08-01 15:50:00,59.23,59.3,59.21,59.28,70400.0,40.4129,40.4607,40.3993,40.447,70400.0
2012-08-01 15:55:00,59.28,59.28,58.98,59.09,212700.0,40.447,40.447,40.2424,40.3174,212700.0
2012-08-02 09:30:00,58.35,58.47,58.0,58.09,61200.0,39.8125,39.8944,39.5737,39.6351,61200.0
2012-08-02 09:35:00,58.07,58.2,57.83,58.03,113500.0,39.6215,39.7102,39.4577,39.5942,113500.0
2012-08-02 09:40:00,58.03,58.3,58.01,58.22,98600.0,39.5942,39.7784,39.5805,39.7238,98600.0
2012-08-02 09:45:00,58.25,58.38,58.22,58.3,58000.0,39.7443,39.833,39.7238,39.7784,58000.0
2012-08-02 09:50:00,58.31,58.36,58.25,58.34,60400.0,39.7852,39.8193,39.7443,39.8057,60400.0
2012-08-02 09:55:00,58.35,58.37,58.29,58.32,27000.0,39.8125,39.8262,39.7716,39.792,27000.0
2012-08-02 10:00:00,58.36,58.36,58.26,58.33,59200.0,39.8193,39.8193,39.7511,39.7989,59200.0
2012-08-02 10:05:00,58.33,58.34,58.12,58.32,53000.0,39.7989,39.8057,39.6556,39.792,53000.0
2012-08-02 10:10:00,58.33,58.41,58.3,58.34,68300.0,39.7989,39.8534,39.7784,39.8057,68300.0
2012-08-02 10:15:00,58.34,58.47,58.28,58.3,89500.0,39.8057,39.8944,39.7647,39.7784,89500.0
2012-08-02 10:20:00,58.31,58.42,58.29,58.36,264600.0,39.7852,39.8603,39.7716,39.8193,264600.0
2012-08-02 10:25:00,58.36,58.5,58.33,58.41,166900.0,39.8193,39.9149,39.7989,39.8534,166900.0
2012-08-02 10:30:00,58.41,58.42,58.24,58.24,121700.0,39.8534,39.8603,39.7375,39.7375,121700.0
2012-08-02 10:35:00,58.24,58.35,58.22,58.28,23300.0,39.7375,39.8125,39.7238,39.7647,23300.0
2012-08-02 10:40:00,58.27,58.38,58.24,58.36,45800.0,39.7579,39.833,39.7375,39.8193,45800.0
2012-08-02 10:45:00,58.35,58.5,58.35,58.45,60900.0,39.8125,39.9149,39.8125,39.8807,60900.0
2012-08-02 10:50:00,58.45,58.49,58.3,58.32,67700.0,39.8807,39.908,39.7784,39.792,67700.0
2012-08-02 10:55:00,58.31,58.32,58.05,58.13,59900.0,39.7852,39.792,39.6078,39.6624,59900.0
2012-08-02 11:00:00,58.15,58.25,58.11,58.21,55900.0,39.676,39.7443,39.6488,39.717,55900.0
2012-08-02 11:05:00,58.21,58.26,58.1,58.1,28000.0,39.717,39.7511,39.6419,39.6419,28000.0
2012-08-02 11:10:00,58.09,58.11,58.02,58.08,24600.0,39.6351,39.6488,39.5873,39.6283,24600.0
2012-08-02 11:15:00,58.07,58.07,57.96,58.03,41600.0,39.6215,39.6215,39.5464,39.5942,41600.0
2012-08-02 11:20:00,58.01,58.04,57.95,57.95,27600.0,39.5805,39.601,39.5396,39.5396,27600.0
2012-08-02 11:25:00,57.94,58.17,57.92,58.14,16200.0,39.5328,39.6897,39.5191,39.6692,16200.0
2012-08-02 11:30:00,58.13,58.13,58.0,58.02,35500.0,39.6624,39.6624,39.5737,39.5873,35500.0
2012-08-02 11:35:00,58.03,58.09,57.92,57.97,85000.0,39.5942,39.6351,39.5191,39.5532,85000.0
2012-08-02 11:40:00,57.95,58.08,57.95,57.97,26800.0,39.5396,39.6283,39.5396,39.5532,26800.0
2012-08-02 11:45:00,58.0,58.03,57.92,57.95,31600.0,39.5737,39.5942,39.5191,39.5396,31600.0
2012-08-02 11:50:00,57.95,57.97,57.86,57.95,50600.0,39.5396,39.5532,39.4782,39.5396,50600.0
2012-08-02 11:55:00,57.94,57.99,57.88,57.99,19600.0,39.5328,39.5669,39.4918,39.5669,19600.0
2012-08-02 12:00:00,57.99,58.07,57.97,58.05,17600.0,39.5669,39.6215,39.5532,39.6078,17600.0
2012-08-02 12:05:00,58.04,58.06,58.01,58.05,24000.0,39.601,39.6146,39.5805,39.6078,24000.0
2012-08-02 12:10:00,58.06,58.09,58.0,58.05,15500.0,39.6146,39.6351,39.5737,39.6078,15500.0
2012-08-02 12:15:00,58.05,58.06,57.99,58.04,12200.0,39.6078,39.6146,39.5669,39.601,12200.0
2012-08-02 12:20:00,58.03,58.05,57.99,58.03,12300.0,39.5942,39.6078,39.5669,39.5942,12300.0
2012-08-02 12:25:00,58.02,58.02,57.96,57.98,13300.0,39.5873,39.5873,39.5464,39.5601,13300.0
2012-08-02 12:30:00,57.97,57.97,57.83,57.9,96100.0,39.5532,39.5532,39.4577,39.5055,96100.0
2012-08-02 12:35:00,57.87,57.97,57.86,57.97,14100.0,39.485,39.5532,39.4782,39.5532,14100.0
2012-08-02 12:40:00,57.96,57.96,57.89,57.95,112800.0,39.5464,39.5464,39.4986,39.5396,112800.0
2012-08-02 12:45:00,57.94,58.02,57.94,57.99,30700.0,39.5328,39.5873,39.5328,39.5669,30700.0
2012-08-02 12:50:00,57.99,58.01,57.94,57.98,18500.0,39.5669,39.5805,39.5328,39.5601,18500.0
2012-08-02 12:55:00,57.97,58.06,57.95,58.03,15700.0,39.5532,39.6146,39.5396,39.5942,15700.0
2012-08-02 13:00:00,58.04,58.08,57.99,58.01,29600.0,39.601,39.6283,39.5669,39.5805,29600.0
2012-08-02 13:05:00,57.99,58.06,57.97,58.06,11800.0,39.5669,39.6146,39.5532,39.6146,11800.0
2012-08-02 13:10:00,58.04,58.09,57.94,57.99,30900.0,39.601,39.6351,39.5328,39.5669,30900.0
2012-08-02 13:15:00,58.0,58.02,57.9,57.95,19300.0,39.5737,39.5873,39.5055,39.5396,19300.0
2012-08-02 13:20:00,57.95,57.99,57.91,57.92,12500.0,39.5396,39.5669,39.5123,39.5191,12500.0
2012-08-02 13:25:00,57.92,57.99,57.92,57.95,17900.0,39.5191,39.5669,39.5191,39.5396,17900.0
2012-08-02 13:30:00,57.97,58.03,57.95,58.03,21500.0,39.5532,39.5942,39.5396,39.5942,21500.0
2012-08-02 13:35:00,58.02,58.03,57.92,57.93,21100.0,39.5873,39.5942,39.5191,39.5259,21100.0
2012-08-02 13:40:00,57.94,58.01,57.93,57.96,19400.0,39.5328,39.5805,39.5259,39.5464,19400.0
2012-08-02 13:45:00,57.95,58.04,57.93,57.98,21800.0,39.5396,39.601,39.5259,39.5601,21800.0
2012-08-02 13:50:00,57.98,58.06,57.96,57.98,33400.0,39.5601,39.6146,39.5464,39.5601,33400.0
2012-08-02 13:55:00,57.98,58.01,57.88,57.89,21600.0,39.5601,39.5805,39.4918,39.4986,21600.0
2012-08-02 14:00:00,57.88,57.89,57.8,57.82,36300.0,39.4918,39.4986,39.4372,39.4509,36300.0
2012-08-02 14:05:00,57.82,57.86,57.8,57.82,26700.0,39.4509,39.4782,39.4372,39.4509,26700.0
2012-08-02 14:10:00,57.82,57.9,57.81,57.89,20500.0,39.4509,39.5055,39.4441,39.4986,20500.0
2012-08-02 14:15:00,57.88,57.93,57.87,57.93,22400.0,39.4918,39.5259,39.485,39.5259,22400.0
2012-08-02 14:20:00,57.93,58.0,57.92,57.99,19000.0,39.5259,39.5737,39.5191,39.5669,19000.0
2012-08-02 14:25:00,57.99,58.08,57.99,58.03,40100.0,39.5669,39.6283,39.5669,39.5942,40100.0
2012-08-02 14:30:00,58.03,58.12,58.02,58.12,30200.0,39.5942,39.6556,39.5873,39.6556,30200.0
2012-08-02 14:35:00,58.12,58.3,58.12,58.25,23900.0,39.6556,39.7784,39.6556,39.7443,23900.0
2012-08-02 14:40:00,58.23,58.28,58.19,58.19,41200.0,39.7306,39.7647,39.7033,39.7033,41200.0
2012-08-02 14:45:00,58.19,58.22,58.19,58.22,10400.0,39.7033,39.7238,39.7033,39.7238,10400.0
2012-08-02 14:50:00,58.21,58.21,58.06,58.07,21600.0,39.717,39.717,39.6146,39.6215,21600.0
2012-08-02 14:55:00,58.07,58.19,58.07,58.16,20100.0,39.6215,39.7033,39.6215,39.6829,20100.0
2012-08-02 15:00:00,58.17,58.35,58.17,58.35,14500.0,39.6897,39.8125,39.6897,39.8125,14500.0
2012-08-02 15:05:00,58.34,58.36,58.28,58.29,30200.0,39.8057,39.8193,39.7647,39.7716,30200.0
2012-08-02 15:10:00,58.3,58.4,58.29,58.34,18000.0,39.7784,39.8466,39.7716,39.8057,18000.0
2012-08-02 15:15:00,58.33,58.35,58.23,58.25,23500.0,39.7989,39.8125,39.7306,39.7443,23500.0
2012-08-02 15:20:00,58.26,58.34,58.26,58.3,21700.0,39.7511,39.8057,39.7511,39.7784,21700.0
2012-08-02 15:25:00,58.3,58.36,58.25,58.27,171100.0,39.7784,39.8193,39.7443,39.7579,171100.0
2012-08-02 15:30:00,58.26,58.38,58.26,58.36,43800.0,39.7511,39.833,39.7511,39.8193,43800.0
2012-08-02 15:35:00,58.36,58.43,58.32,58.43,41100.0,39.8193,39.8671,39.792,39.8671,41100.0
2012-08-02 15:40:00,58.41,58.45,58.34,58.44,45900.0,39.8534,39.8807,39.8057,39.8739,45900.0
2012-08-02 15:45:00,58.43,58.5,58.41,58.42,87600.0,39.8671,39.9149,39.8534,39.8603,87600.0
2012-08-02 15:50:00,58.42,58.44,58.41,58.44,187200.0,39.8603,39.8739,39.8534,39.8739,187200.0
2012-08-02 15:55:00,58.44,58.56,58.44,58.5,200600.0,39.8739,39.9558,39.8739,39.9149,200600.0
2012-08-03 09:30:00,59.4,59.85,59.4,59.67,101400.0,40.5289,40.836,40.5289,40.7131,101400.0
2012-08-03 09:35:00,59.67,59.72,59.18,59.2,186700.0,40.7131,40.7473,40.3788,40.3925,186700.0
2012-08-03 09:40:00,59.2,59.63,59.19,59.59,36800.0,40.3925,40.6859,40.3856,40.6586,36800.0
2012-08-03 09:45:00,59.56,59.85,59.56,59.77,82500.0,40.6381,40.836,40.6381,40.7814,82500.0
2012-08-03 09:50:00,59.77,59.8,59.69,59.72,50200.0,40.7814,40.8018,40.7268,40.7473,50200.0
2012-08-03 09:55:00,59.75,59.78,59.72,59.76,40900.0,40.7677,40.7882,40.7473,40.7746,40900.0
2012-08-03 10:00:00,59.73,59.97,59.72,59.94,61500.0,40.7541,40.9178,40.7473,40.8974,61500.0
2012-08-03 10:05:00,59.94,59.95,59.86,59.86,50000.0,40.8974,40.9042,40.8428,40.8428,50000.0
2012-08-03 10:10:00,59.86,59.9,59.8,59.83,32800.0,40.8428,40.8701,40.8018,40.8223,32800.0
2012-08-03 10:15:00,59.84,59.87,59.76,59.78,37100.0,40.8291,40.8496,40.7746,40.7882,37100.0
2012-08-03 10:20:00,59.78,59.88,59.77,59.87,29900.0,40.7882,40.8564,40.7814,40.8496,29900.0
2012-08-03 10:25:00,59.87,59.99,59.83,59.99,29000.0,40.8496,40.9315,40.8223,40.9315,29000.0
2012-08-03 10:30:00,59.98,60.0,59.89,59.9,54500.0,40.9247,40.9383,40.8633,40.8701,54500.0
2012-08-03 10:35:00,59.92,59.93,59.74,59.81,40300.0,40.8837,40.8905,40.7609,40.8087,40300.0
2012-08-03 10:40:00,59.82,59.92,59.81,59.92,11400.0,40.8155,40.8837,40.8087,40.8837,11400.0
2012-08-03 10:45:00,59.92,59.94,59.79,59.84,16700.0,40.8837,40.8974,40.795,40.8291,16700.0
2012-08-03 10:50:00,59.84,59.93,59.84,59.9,11500.0,40.8291,40.8905,40.8291,40.8701,11500.0
2012-08-03 10:55:00,59.91,59.99,59.89,59.93,42000.0,40.8769,40.9315,40.8633,40.8905,42000.0
2012-08-03 11:00:00,59.93,59.99,59.93,59.97,11900.0,40.8905,40.9315,40.8905,40.9178,11900.0
2012-08-03 11:05:00,59.98,60.03,59.98,60.02,51200.0,40.9247,40.9588,40.9247,40.952,51200.0
2012-08-03 11:10:00,60.03,60.06,59.99,60.04,39400.0,40.9588,40.9792,40.9315,40.9656,39400.0
2012-08-03 11:15:00,60.04,60.11,60.0,60.07,42700.0,40.9656,41.0134,40.9383,40.9861,42700.0
2012-08-03 11:20:00,60.08,60.08,60.04,60.07,24100.0,40.9929,40.9929,40.9656,40.9861,24100.0
2012-08-03 11:25:00,60.05,60.09,60.04,60.07,23400.0,40.9724,40.9997,40.9656,40.9861,23400.0
2012-08-03 11:30:00,60.07,60.12,60.04,60.05,32500.0,40.9861,41.0202,40.9656,40.9724,32500.0
2012-08-03 11:35:00,60.04,60.09,59.97,59.99,63300.0,40.9656,40.9997,40.9178,40.9315,63300.0
2012-08-03 11:40:00,59.99,59.99,59.95,59.96,15900.0,40.9315,40.9315,40.9042,40.911,15900.0
2012-08-03 11:45:00,59.96,59.99,59.95,59.96,14100.0,40.911,40.9315,40.9042,40.911,14100.0
2012-08-03 11:50:00,59.96,60.0,59.95,59.99,23200.0,40.911,40.9383,40.9042,40.9315,23200.0
2012-08-03 11:55:00,60.0,60.02,59.97,60.0,16500.0,40.9383,40.952,40.9178,40.9383,16500.0
2012-08-03 12:00:00,59.98,60.09,59.98,60.09,40700.0,40.9247,40.9997,40.9247,40.9997,40700.0
2012-08-03 12:05:00,60.09,60.1,60.04,60.08,44000.0,40.9997,41.0065,40.9656,40.9929,44000.0
2012-08-03 12:10:00,60.08,60.13,60.05,60.05,20400.0,40.9929,41.027,40.9724,40.9724,20400.0
2012-08-03 12:15:00,60.05,60.1,60.04,60.08,16300.0,40.9724,41.0065,40.9656,40.9929,16300.0
2012-08-03 12:20:00,60.09,60.15,60.08,60.15,19500.0,40.9997,41.0407,40.9929,41.0407,19500.0
2012-08-03 12:25:00,60.16,60.25,60.14,60.23,24100.0,41.0475,41.1089,41.0338,41.0952,24100.0
2012-08-03 12:30:00,60.23,60.24,60.14,60.14,20100.0,41.0952,41.1021,41.0338,41.0338,20100.0
2012-08-03 12:35:00,60.12,60.18,60.1,60.14,23000.0,41.0202,41.0611,41.0065,41.0338,23000.0
2012-08-03 12:40:00,60.14,60.22,60.12,60.14,40500.0,41.0338,41.0884,41.0202,41.0338,40500.0
2012-08-03 12:45:00,60.14,60.2,60.13,60.17,20200.0,41.0338,41.0748,41.027,41.0543,20200.0
2012-08-03 12:50:00,60.17,60.18,60.13,60.16,9700.0,41.0543,41.0611,41.027,41.0475,9700.0
2012-08-03 12:55:00,60.16,60.17,60.07,60.07,20600.0,41.0475,41.0543,40.9861,40.9861,20600.0
2012-08-03 13:00:00,60.07,60.1,60.06,60.09,14100.0,40.9861,41.0065,40.9792,40.9997,14100.0
2012-08-03 13:05:00,60.09,60.11,60.08,60.09,27500.0,40.9997,41.0134,40.9929,40.9997,27500.0
2012-08-03 13:10:00,60.09,60.19,60.08,60.19,21000.0,40.9997,41.0679,40.9929,41.0679,21000.0
2012-08-03 13:15:00,60.2,60.23,60.2,60.23,8900.0,41.0748,41.0952,41.0748,41.0952,8900.0
2012-08-03 13:20:00,60.21,60.23,60.2,60.23,13000.0,41.0816,41.0952,41.0748,41.0952,13000.0
2012-08-03 13:25:00,60.21,60.24,60.2,60.23,10300.0,41.0816,41.1021,41.0748,41.0952,10300.0
2012-08-03 13:30:00,60.23,60.24,60.21,60.23,15400.0,41.0952,41.1021,41.0816,41.0952,15400.0
2012-08-03 13:35:00,60.23,60.23,60.21,60.22,9400.0,41.0952,41.0952,41.0816,41.0884,9400.0
2012-08-03 13:40:00,60.23,60.26,60.22,60.25,18900.0,41.0952,41.1157,41.0884,41.1089,18900.0
2012-08-03 13:45:00,60.24,60.25,60.19,60.23,13200.0,41.1021,41.1089,41.0679,41.0952,13200.0
2012-08-03 13:50:00,60.23,60.25,60.21,60.24,11500.0,41.0952,41.1089,41.0816,41.1021,11500.0
2012-08-03 13:55:00,60.24,60.27,60.2,60.2,26100.0,41.1021,41.1225,41.0748,41.0748,26100.0
2012-08-03 14:00:00,60.19,60.2,60.15,60.18,19700.0,41.0679,41.0748,41.0407,41.0611,19700.0
2012-08-03 14:05:00,60.18,60.2,60.12,60.12,18000.0,41.0611,41.0748,41.0202,41.0202,18000.0
2012-08-03 14:10:00,60.12,60.13,60.07,60.07,15500.0,41.0202,41.027,40.9861,40.9861,15500.0
2012-08-03 14:15:00,60.07,60.12,60.07,60.09,20900.0,40.9861,41.0202,40.9861,40.9997,20900.0
2012-08-03 14:20:00,60.1,60.12,60.07,60.12,35000.0,41.0065,41.0202,40.9861,41.0202,35000.0
2012-08-03 14:25:00,60.11,60.12,60.08,60.08,20300.0,41.0134,41.0202,40.9929,40.9929,20300.0
2012-08-03 14:30:00,60.09,60.17,60.09,60.13,28800.0,40.9997,41.0543,40.9997,41.027,28800.0
2012-08-03 14:35:00,60.14,60.16,60.12,60.13,13900.0,41.0338,41.0475,41.0202,41.027,13900.0
2012-08-03 14:40:00,60.14,60.16,60.1,60.11,31200.0,41.0338,41.0475,41.0065,41.0134,31200.0
2012-08-03 14:45:00,60.12,60.12,60.1,60.11,33700.0,41.0202,41.0202,41.0065,41.0134,33700.0
2012-08-03 14:50:00,60.1,60.21,60.1,60.21,22700.0,41.0065,41.0816,41.0065,41.0816,22700.0
2012-08-03 14:55:00,60.2,60.28,60.19,60.27,21600.0,41.0748,41.1294,41.0679,41.1225,21600.0
2012-08-03 15:00:00,60.26,60.35,60.26,60.32,47000.0,41.1157,41.1771,41.1157,41.1566,47000.0
2012-08-03 15:05:00,60.32,60.36,60.31,60.36,18000.0,41.1566,41.1839,41.1498,41.1839,18000.0
2012-08-03 15:10:00,60.36,60.42,60.36,60.4,26600.0,41.1839,41.2249,41.1839,41.2112,26600.0
2012-08-03 15:15:00,60.4,60.41,60.39,60.4,30100.0,41.2112,41.2181,41.2044,41.2112,30100.0
2012-08-03 15:20:00,60.4,60.45,60.4,60.45,49000.0,41.2112,41.2453,41.2112,41.2453,49000.0
2012-08-03 15:25:00,60.45,60.46,60.38,60.38,35800.0,41.2453,41.2522,41.1976,41.1976,35800.0
2012-08-03 15:30:00,60.38,60.4,60.22,60.24,49400.0,41.1976,41.2112,41.0884,41.1021,49400.0
2012-08-03 15:35:00,60.25,60.25,60.07,60.11,66100.0,41.1089,41.1089,40.9861,41.0134,66100.0
2012-08-03 15:40:00,60.11,60.19,60.09,60.18,55400.0,41.0134,41.0679,40.9997,41.0611,55400.0
2012-08-03 15:45:00,60.18,60.32,60.18,60.32,78000.0,41.0611,41.1566,41.0611,41.1566,78000.0
2012-08-03 15:50:00,60.32,60.33,60.19,60.21,75400.0,41.1566,41.1635,41.0679,41.0816,75400.0
2012-08-03 15:55:00,60.2,60.3,60.19,60.26,208100.0,41.0748,41.143,41.0679,41.1157,208100.0
2012-08-06 09:30:00,60.65,60.7,60.38,60.45,44700.0,41.3818,41.4159,41.1976,41.2453,44700.0
2012-08-06 09:35:00,60.52,60.56,60.29,60.3,81200.0,41.2931,41.3204,41.1362,41.143,81200.0
2012-08-06 09:40:00,60.3,60.5,60.17,60.47,43000.0,41.143,41.2795,41.0543,41.259,43000.0
2012-08-06 09:45:00,60.47,60.61,60.47,60.57,34400.0,41.259,41.3545,41.259,41.3272,34400.0
2012-08-06 09:50:00,60.56,60.66,60.52,60.63,24500.0,41.3204,41.3886,41.2931,41.3682,24500.0
2012-08-06 09:55:00,60.62,60.67,60.54,60.65,32000.0,41.3613,41.3955,41.3068,41.3818,32000.0
2012-08-06 10:00:00,60.65,60.65,60.54,60.57,32400.0,41.3818,41.3818,41.3068,41.3272,32400.0
2012-08-06 10:05:00,60.56,60.59,60.52,60.57,23200.0,41.3204,41.3409,41.2931,41.3272,23200.0
2012-08-06 10:10:00,60.58,60.6,60.5,60.5,27800.0,41.334,41.3477,41.2795,41.2795,27800.0
2012-08-06 10:15:00,60.5,60.56,60.47,60.55,23600.0,41.2795,41.3204,41.259,41.3136,23600.0
2012-08-06 10:20:00,60.56,60.62,60.56,60.61,10200.0,41.3204,41.3613,41.3204,41.3545,10200.0
2012-08-06 10:25:00,60.61,60.65,60.6,60.65,113300.0,41.3545,41.3818,41.3477,41.3818,113300.0
2012-08-06 10:30:00,60.64,60.73,60.64,60.7,18300.0,41.375,41.4364,41.375,41.4159,18300.0
2012-08-06 10:35:00,60.7,60.73,60.62,60.62,9600.0,41.4159,41.4364,41.3613,41.3613,9600.0
2012-08-06 10:40:00,60.6,60.68,60.56,60.65,8900.0,41.3477,41.4023,41.3204,41.3818,8900.0
2012-08-06 10:45:00,60.65,60.65,60.6,60.6,5600.0,41.3818,41.3818,41.3477,41.3477,5600.0
2012-08-06 10:50:00,60.63,60.65,60.59,60.59,6700.0,41.3682,41.3818,41.3409,41.3409,6700.0
2012-08-06 10:55:00,60.59,60.63,60.57,60.61,8200.0,41.3409,41.3682,41.3272,41.3545,8200.0
2012-08-06 11:00:00,60.61,60.7,60.61,60.67,10700.0,41.3545,41.4159,41.3545,41.3955,10700.0
2012-08-06 11:05:00,60.66,60.67,60.61,60.61,5100.0,41.3886,41.3955,41.3545,41.3545,5100.0
2012-08-06 11:10:00,60.63,60.63,60.55,60.57,9600.0,41.3682,41.3682,41.3136,41.3272,9600.0
2012-08-06 11:15:00,60.57,60.61,60.54,60.56,38000.0,41.3272,41.3545,41.3068,41.3204,38000.0
2012-08-06 11:20:00,60.55,60.56,60.48,60.5,10000.0,41.3136,41.3204,41.2658,41.2795,10000.0
2012-08-06 11:25:00,60.5,60.52,60.43,60.43,17300.0,41.2795,41.2931,41.2317,41.2317,17300.0
2012-08-06 11:30:00,60.42,60.44,60.39,60.43,15300.0,41.2249,41.2385,41.2044,41.2317,15300.0
2012-08-06 11:35:00,60.43,60.46,60.42,60.45,4800.0,41.2317,41.2522,41.2249,41.2453,4800.0
2012-08-06 11:40:00,60.44,60.49,60.43,60.47,63500.0,41.2385,41.2726,41.2317,41.259,63500.0
2012-08-06 11:45:00,60.46,60.5,60.46,60.5,14300.0,41.2522,41.2795,41.2522,41.2795,14300.0
2012-08-06 11:50:00,60.49,60.53,60.49,60.5,9100.0,41.2726,41.2999,41.2726,41.2795,9100.0
2012-08-06 11:55:00,60.49,60.5,60.47,60.47,5900.0,41.2726,41.2795,41.259,41.259,5900.0
2012-08-06 12:00:00,60.49,60.49,60.46,60.48,31700.0,41.2726,41.2726,41.2522,41.2658,31700.0
2012-08-06 12:05:00,60.48,60.49,60.46,60.46,26000.0,41.2658,41.2726,41.2522,41.2522,26000.0
2012-08-06 12:10:00,60.47,60.5,60.45,60.48,14700.0,41.259,41.2795,41.2453,41.2658,14700.0
2012-08-06 12:15:00,60.48,60.48,60.44,60.46,8600.0,41.2658,41.2658,41.2385,41.2522,8600.0
2012-08-06 12:20:00,60.45,60.49,60.45,60.46,5800.0,41.2453,41.2726,41.2453,41.2522,5800.0
2012-08-06 12:25:00,60.46,60.5,60.46,60.47,13700.0,41.2522,41.2795,41.2522,41.259,13700.0
2012-08-06 12:30:00,60.47,60.49,60.46,60.47,14500.0,41.259,41.2726,41.2522,41.259,14500.0
2012-08-06 12:35:00,60.47,60.52,60.46,60.5,6200.0,41.259,41.2931,41.2522,41.2795,6200.0
2012-08-06 12:40:00,60.51,60.51,60.41,60.42,58200.0,41.2863,41.2863,41.2181,41.2249,58200.0
2012-08-06 12:45:00,60.42,60.45,60.4,60.41,11600.0,41.2249,41.2453,41.2112,41.2181,11600.0
2012-08-06 12:50:00,60.42,60.45,60.41,60.41,6800.0,41.2249,41.2453,41.2181,41.2181,6800.0
2012-08-06 12:55:00,60.41,60.49,60.41,60.48,8000.0,41.2181,41.2726,41.2181,41.2658,8000.0
2012-08-06 13:00:00,60.47,60.49,60.46,60.48,6400.0,41.259,41.2726,41.2522,41.2658,6400.0
2012-08-06 13:05:00,60.48,60.5,60.47,60.48,9200.0,41.2658,41.2795,41.259,41.2658,9200.0
2012-08-06 13:10:00,60.48,60.5,60.48,60.49,10000.0,41.2658,41.2795,41.2658,41.2726,10000.0
2012-08-06 13:15:00,60.49,60.5,60.47,60.5,6600.0,41.2726,41.2795,41.259,41.2795,6600.0
2012-08-06 13:20:00,60.5,60.51,60.49,60.5,8100.0,41.2795,41.2863,41.2726,41.2795,8100.0
2012-08-06 13:25:00,60.5,60.52,60.49,60.51,4700.0,41.2795,41.2931,41.2726,41.2863,4700.0
2012-08-06 13:30:00,60.52,60.56,60.52,60.56,14800.0,41.2931,41.3204,41.2931,41.3204,14800.0
2012-08-06 13:35:00,60.57,60.59,60.51,60.53,42400.0,41.3272,41.3409,41.2863,41.2999,42400.0
2012-08-06 13:40:00,60.51,60.52,60.5,60.51,3600.0,41.2863,41.2931,41.2795,41.2863,3600.0
2012-08-06 13:45:00,60.5,60.52,60.49,60.5,7200.0,41.2795,41.2931,41.2726,41.2795,7200.0
2012-08-06 13:50:00,60.5,60.52,60.47,60.49,25900.0,41.2795,41.2931,41.259,41.2726,25900.0
2012-08-06 13:55:00,60.5,60.5,60.48,60.49,20200.0,41.2795,41.2795,41.2658,41.2726,20200.0
2012-08-06 14:00:00,60.49,60.5,60.47,60.47,42300.0,41.2726,41.2795,41.259,41.259,42300.0
2012-08-06 14:05:00,60.47,60.49,60.46,60.46,8100.0,41.259,41.2726,41.2522,41.2522,8100.0
2012-08-06 14:10:00,60.45,60.46,60.4,60.4,20400.0,41.2453,41.2522,41.2112,41.2112,20400.0
2012-08-06 14:15:00,60.41,60.48,60.4,60.48,28100.0,41.2181,41.2658,41.2112,41.2658,28100.0
2012-08-06 14:20:00,60.48,60.48,60.44,60.45,14000.0,41.2658,41.2658,41.2385,41.2453,14000.0
2012-08-06 14:25:00,60.44,60.45,60.43,60.44,8400.0,41.2385,41.2453,41.2317,41.2385,8400.0
2012-08-06 14:30:00,60.43,60.45,60.4,60.4,11200.0,41.2317,41.2453,41.2112,41.2112,11200.0
2012-08-06 14:35:00,60.41,60.44,60.41,60.43,9900.0,41.2181,41.2385,41.2181,41.2317,9900.0
2012-08-06 14:40:00,60.43,60.45,60.41,60.42,5000.0,41.2317,41.2453,41.2181,41.2249,5000.0
2012-08-06 14:45:00,60.41,60.42,60.39,60.4,6800.0,41.2181,41.2249,41.2044,41.2112,6800.0
2012-08-06 14:50:00,60.4,60.44,60.38,60.39,31700.0,41.2112,41.2385,41.1976,41.2044,31700.0
2012-08-06 14:55:00,60.38,60.43,60.37,60.4,11400.0,41.1976,41.2317,41.1908,41.2112,11400.0
2012-08-06 15:00:00,60.39,60.42,60.39,60.42,8300.0,41.2044,41.2249,41.2044,41.2249,8300.0
2012-08-06 15:05:00,60.42,60.43,60.38,60.38,15300.0,41.2249,41.2317,41.1976,41.1976,15300.0
2012-08-06 15:10:00,60.37,60.39,60.36,60.36,8500.0,41.1908,41.2044,41.1839,41.1839,8500.0
2012-08-06 15:15:00,60.36,60.36,60.27,60.27,11500.0,41.1839,41.1839,41.1225,41.1225,11500.0
2012-08-06 15:20:00,60.27,60.3,60.24,60.28,35800.0,41.1225,41.143,41.1021,41.1294,35800.0
2012-08-06 15:25:00,60.29,60.33,60.28,60.32,14300.0,41.1362,41.1635,41.1294,41.1566,14300.0
2012-08-06 15:30:00,60.33,60.37,60.32,60.32,26200.0,41.1635,41.1908,41.1566,41.1566,26200.0
2012-08-06 15:35:00,60.33,60.36,60.31,60.32,20100.0,41.1635,41.1839,41.1498,41.1566,20100.0
2012-08-06 15:40:00,60.32,60.33,60.27,60.27,47600.0,41.1566,41.1635,41.1225,41.1225,47600.0
2012-08-06 15:45:00,60.29,60.32,60.19,60.26,53100.0,41.1362,41.1566,41.0679,41.1157,53100.0
2012-08-06 15:50:00,60.26,60.28,60.2,60.21,67400.0,41.1157,41.1294,41.0748,41.0816,67400.0
2012-08-06 15:55:00,60.22,60.23,60.07,60.12,140700.0,41.0884,41.0952,40.9861,41.0202,140700.0
2012-08-07 09:30:00,60.41,60.41,60.15,60.3,22800.0,41.2181,41.2181,41.0407,41.143,22800.0
2012-08-07 09:35:00,60.29,60.46,60.29,60.39,16900.0,41.1362,41.2522,41.1362,41.2044,16900.0
2012-08-07 09:40:00,60.39,60.59,60.35,60.53,28500.0,41.2044,41.3409,41.1771,41.2999,28500.0
2012-08-07 09:45:00,60.54,60.63,60.4,60.57,80300.0,41.3068,41.3682,41.2112,41.3272,80300.0
2012-08-07 09:50:00,60.58,60.62,60.52,60.52,17000.0,41.334,41.3613,41.2931,41.2931,17000.0
2012-08-07 09:55:00,60.52,60.52,60.43,60.43,19100.0,41.2931,41.2931,41.2317,41.2317,19100.0
2012-08-07 10:00:00,60.45,60.59,60.45,60.58,21700.0,41.2453,41.3409,41.2453,41.334,21700.0
2012-08-07 10:05:00,60.57,60.64,60.55,60.64,9000.0,41.3272,41.375,41.3136,41.375,9000.0
2012-08-07 10:10:00,60.65,60.74,60.62,60.74,18800.0,41.3818,41.4432,41.3613,41.4432,18800.0
2012-08-07 10:15:00,60.74,60.84,60.73,60.82,23400.0,41.4432,41.5114,41.4364,41.4978,23400.0
2012-08-07 10:20:00,60.82,60.84,60.67,60.71,13800.0,41.4978,41.5114,41.3955,41.4227,13800.0
2012-08-07 10:25:00,60.73,60.8,60.73,60.78,31200.0,41.4364,41.4842,41.4364,41.4705,31200.0
2012-08-07 10:30:00,60.77,60.81,60.76,60.81,37600.0,41.4637,41.491,41.4569,41.491,37600.0
2012-08-07 10:35:00,60.81,60.87,60.77,60.83,35900.0,41.491,41.5319,41.4637,41.5046,35900.0
2012-08-07 10:40:00,60.83,60.99,60.82,60.95,19000.0,41.5046,41.6138,41.4978,41.5865,19000.0
2012-08-07 10:45:00,60.98,60.98,60.92,60.97,40000.0,41.607,41.607,41.566,41.6001,40000.0
2012-08-07 10:50:00,60.97,61.03,60.97,61.0,39100.0,41.6001,41.6411,41.6001,41.6206,39100.0
2012-08-07 10:55:00,60.98,61.0,60.95,60.97,11900.0,41.607,41.6206,41.5865,41.6001,11900.0
2012-08-07 11:00:00,60.99,60.99,60.8,60.8,39600.0,41.6138,41.6138,41.4842,41.4842,39600.0
2012-08-07 11:05:00,60.8,60.84,60.8,60.82,20200.0,41.4842,41.5114,41.4842,41.4978,20200.0
2012-08-07 11:10:00,60.83,60.88,60.82,60.87,8700.0,41.5046,41.5387,41.4978,41.5319,8700.0
2012-08-07 11:15:00,60.88,60.93,60.87,60.91,13300.0,41.5387,41.5729,41.5319,41.5592,13300.0
2012-08-07 11:20:00,60.92,60.99,60.92,60.95,22800.0,41.566,41.6138,41.566,41.5865,22800.0
2012-08-07 11:25:00,60.95,61.01,60.95,61.01,11700.0,41.5865,41.6274,41.5865,41.6274,11700.0
2012-08-07 11:30:00,61.0,61.02,60.99,61.01,11700.0,41.6206,41.6343,41.6138,41.6274,11700.0
2012-08-07 11:35:00,60.99,61.1,60.99,61.1,29500.0,41.6138,41.6888,41.6138,41.6888,29500.0
2012-08-07 11:40:00,61.09,61.17,61.09,61.16,18800.0,41.682,41.7366,41.682,41.7298,18800.0
2012-08-07 11:45:00,61.15,61.17,61.14,61.17,11300.0,41.723,41.7366,41.7161,41.7366,11300.0
2012-08-07 11:50:00,61.15,61.17,61.13,61.14,14900.0,41.723,41.7366,41.7093,41.7161,14900.0
2012-08-07 11:55:00,61.14,61.29,61.14,61.26,46100.0,41.7161,41.8185,41.7161,41.798,46100.0
2012-08-07 12:00:00,61.25,61.28,61.23,61.23,12400.0,41.7912,41.8117,41.7775,41.7775,12400.0
2012-08-07 12:05:00,61.23,61.26,61.21,61.23,12400.0,41.7775,41.798,41.7639,41.7775,12400.0
2012-08-07 12:10:00,61.24,61.24,61.15,61.15,10000.0,41.7844,41.7844,41.723,41.723,10000.0
2012-08-07 12:15:00,61.16,61.17,61.1,61.1,29400.0,41.7298,41.7366,41.6888,41.6888,29400.0
2012-08-07 12:20:00,61.1,61.11,61.09,61.1,5200.0,41.6888,41.6957,41.682,41.6888,5200.0
2012-08-07 12:25:00,61.11,61.13,61.1,61.13,12100.0,41.6957,41.7093,41.6888,41.7093,12100.0
2012-08-07 12:30:00,61.12,61.19,61.12,61.19,17000.0,41.7025,41.7503,41.7025,41.7503,17000.0
2012-08-07 12:35:00,61.17,61.22,61.17,61.21,32000.0,41.7366,41.7707,41.7366,41.7639,32000.0
2012-08-07 12:40:00,61.21,61.21,61.17,61.21,9500.0,41.7639,41.7639,41.7366,41.7639,9500.0
2012-08-07 12:45:00,61.2,61.23,61.2,61.21,48700.0,41.7571,41.7775,41.7571,41.7639,48700.0
2012-08-07 12:50:00,61.22,61.25,61.2,61.21,28700.0,41.7707,41.7912,41.7571,41.7639,28700.0
2012-08-07 12:55:00,61.22,61.22,61.19,61.21,7900.0,41.7707,41.7707,41.7503,41.7639,7900.0
2012-08-07 13:00:00,61.21,61.23,61.2,61.21,37600.0,41.7639,41.7775,41.7571,41.7639,37600.0
2012-08-07 13:05:00,61.21,61.24,61.2,61.22,4400.0,41.7639,41.7844,41.7571,41.7707,4400.0
2012-08-07 13:10:00,61.22,61.25,61.21,61.25,20900.0,41.7707,41.7912,41.7639,41.7912,20900.0
2012-08-07 13:15:00,61.25,61.26,61.19,61.19,19400.0,41.7912,41.798,41.7503,41.7503,19400.0
2012-08-07 13:20:00,61.18,61.21,61.18,61.2,14400.0,41.7434,41.7639,41.7434,41.7571,14400.0
2012-08-07 13:25:00,61.2,61.24,61.2,61.22,8800.0,41.7571,41.7844,41.7571,41.7707,8800.0
2012-08-07 13:30:00,61.22,61.24,61.21,61.21,6000.0,41.7707,41.7844,41.7639,41.7639,6000.0
2012-08-07 13:35:00,61.22,61.23,61.18,61.19,4100.0,41.7707,41.7775,41.7434,41.7503,4100.0
2012-08-07 13:40:00,61.18,61.2,61.14,61.18,9500.0,41.7434,41.7571,41.7161,41.7434,9500.0
2012-08-07 13:45:00,61.19,61.2,61.15,61.16,12100.0,41.7503,41.7571,41.723,41.7298,12100.0
2012-08-07 13:50:00,61.17,61.18,61.15,61.17,6100.0,41.7366,41.7434,41.723,41.7366,6100.0
2012-08-07 13:55:00,61.17,61.19,61.15,61.15,3600.0,41.7366,41.7503,41.723,41.723,3600.0
2012-08-07 14:00:00,61.15,61.16,61.09,61.1,14300.0,41.723,41.7298,41.682,41.6888,14300.0
2012-08-07 14:05:00,61.1,61.11,61.08,61.09,22600.0,41.6888,41.6957,41.6752,41.682,22600.0
2012-08-07 14:10:00,61.09,61.09,61.0,61.01,7900.0,41.682,41.682,41.6206,41.6274,7900.0
2012-08-07 14:15:00,61.0,61.04,61.0,61.03,8000.0,41.6206,41.6479,41.6206,41.6411,8000.0
2012-08-07 14:20:00,61.03,61.04,61.03,61.04,4200.0,41.6411,41.6479,41.6411,41.6479,4200.0
2012-08-07 14:25:00,61.05,61.08,60.98,60.98,12900.0,41.6547,41.6752,41.607,41.607,12900.0
2012-08-07 14:30:00,60.98,61.0,60.98,61.0,5900.0,41.607,41.6206,41.607,41.6206,5900.0
2012-08-07 14:35:00,61.0,61.0,60.97,60.98,10900.0,41.6206,41.6206,41.6001,41.607,10900.0
2012-08-07 14:40:00,60.98,60.98,60.92,60.96,16300.0,41.607,41.607,41.566,41.5933,16300.0
2012-08-07 14:45:00,60.94,60.98,60.93,60.98,13900.0,41.5797,41.607,41.5729,41.607,13900.0
2012-08-07 14:50:00,60.98,61.01,60.95,60.99,15300.0,41.607,41.6274,41.5865,41.6138,15300.0
2012-08-07 14:55:00,60.99,60.99,60.91,60.91,11100.0,41.6138,41.6138,41.5592,41.5592,11100.0
2012-08-07 15:00:00,60.91,60.92,60.85,60.86,13000.0,41.5592,41.566,41.5183,41.5251,13000.0
2012-08-07 15:05:00,60.88,60.92,60.85,60.85,43200.0,41.5387,41.566,41.5183,41.5183,43200.0
2012-08-07 15:10:00,60.85,60.88,60.75,60.75,17900.0,41.5183,41.5387,41.45,41.45,17900.0
2012-08-07 15:15:00,60.75,60.82,60.74,60.81,40600.0,41.45,41.4978,41.4432,41.491,40600.0
2012-08-07 15:20:00,60.82,60.85,60.8,60.85,15700.0,41.4978,41.5183,41.4842,41.5183,15700.0
2012-08-07 15:25:00,60.83,60.91,60.83,60.88,20600.0,41.5046,41.5592,41.5046,41.5387,20600.0
2012-08-07 15:30:00,60.88,60.91,60.8,60.81,45400.0,41.5387,41.5592,41.4842,41.491,45400.0
2012-08-07 15:35:00,60.81,60.83,60.77,60.8,20700.0,41.491,41.5046,41.4637,41.4842,20700.0
2012-08-07 15:40:00,60.8,60.87,60.77,60.87,23800.0,41.4842,41.5319,41.4637,41.5319,23800.0
2012-08-07 15:45:00,60.87,60.9,60.8,60.8,57600.0,41.5319,41.5524,41.4842,41.4842,57600.0
2012-08-07 15:50:00,60.8,60.82,60.76,60.76,39100.0,41.4842,41.4978,41.4569,41.4569,39100.0
2012-08-07 15:55:00,60.76,60.78,60.72,60.75,115700.0,41.4569,41.4705,41.4296,41.45,115700.0
2012-08-08 09:30:00,60.52,60.62,60.2,60.25,70100.0,41.2931,41.3613,41.0748,41.1089,70100.0
2012-08-08 09:35:00,60.25,60.56,60.24,60.54,72700.0,41.1089,41.3204,41.1021,41.3068,72700.0
2012-08-08 09:40:00,60.56,60.57,60.33,60.45,133900.0,41.3204,41.3272,41.1635,41.2453,133900.0
2012-08-08 09:45:00,60.45,60.48,60.42,60.48,31900.0,41.2453,41.2658,41.2249,41.2658,31900.0
2012-08-08 09:50:00,60.47,60.67,60.45,60.65,47100.0,41.259,41.3955,41.2453,41.3818,47100.0
2012-08-08 09:55:00,60.65,60.69,60.59,60.69,32900.0,41.3818,41.4091,41.3409,41.4091,32900.0
2012-08-08 10:00:00,60.7,60.76,60.65,60.72,41300.0,41.4159,41.4569,41.3818,41.4296,41300.0
2012-08-08 10:05:00,60.73,60.78,60.71,60.74,23200.0,41.4364,41.4705,41.4227,41.4432,23200.0
2012-08-08 10:10:00,60.75,60.77,60.73,60.75,18700.0,41.45,41.4637,41.4364,41.45,18700.0
2012-08-08 10:15:00,60.75,60.78,60.75,60.75,18700.0,41.45,41.4705,41.45,41.45,18700.0
2012-08-08 10:20:00,60.76,60.83,60.76,60.77,19900.0,41.4569,41.5046,41.4569,41.4637,19900.0
2012-08-08 10:25:00,60.75,60.9,60.75,60.9,21200.0,41.45,41.5524,41.45,41.5524,21200.0
2012-08-08 10:30:00,60.91,60.93,60.67,60.67,23200.0,41.5592,41.5729,41.3955,41.3955,23200.0
2012-08-08 10:35:00,60.66,60.71,60.65,60.68,20100.0,41.3886,41.4227,41.3818,41.4023,20100.0
2012-08-08 10:40:00,60.68,60.69,60.63,60.67,11400.0,41.4023,41.4091,41.3682,41.3955,11400.0
2012-08-08 10:45:00,60.65,60.76,60.65,60.76,17900.0,41.3818,41.4569,41.3818,41.4569,17900.0
2012-08-08 10:50:00,60.76,60.84,60.74,60.82,38700.0,41.4569,41.5114,41.4432,41.4978,38700.0
2012-08-08 10:55:00,60.83,60.91,60.78,60.86,21000.0,41.5046,41.5592,41.4705,41.5251,21000.0
2012-08-08 11:00:00,60.87,60.89,60.87,60.87,7000.0,41.5319,41.5456,41.5319,41.5319,7000.0
2012-08-08 11:05:00,60.87,60.87,60.79,60.86,17100.0,41.5319,41.5319,41.4773,41.5251,17100.0
2012-08-08 11:10:00,60.88,60.93,60.88,60.9,35300.0,41.5387,41.5729,41.5387,41.5524,35300.0
2012-08-08 11:15:00,60.9,61.05,60.9,61.02,24000.0,41.5524,41.6547,41.5524,41.6343,24000.0
2012-08-08 11:20:00,61.02,61.02,60.96,60.96,5400.0,41.6343,41.6343,41.5933,41.5933,5400.0
2012-08-08 11:25:00,60.97,60.98,60.92,60.96,7500.0,41.6001,41.607,41.566,41.5933,7500.0
2012-08-08 11:30:00,60.96,60.98,60.94,60.98,6200.0,41.5933,41.607,41.5797,41.607,6200.0
2012-08-08 11:35:00,60.98,61.01,60.98,60.99,12700.0,41.607,41.6274,41.607,41.6138,12700.0
2012-08-08 11:40:00,60.99,61.08,60.99,61.08,19900.0,41.6138,41.6752,41.6138,41.6752,19900.0
2012-08-08 11:45:00,61.08,61.1,61.06,61.09,13700.0,41.6752,41.6888,41.6616,41.682,13700.0
2012-08-08 11:50:00,61.09,61.12,61.07,61.08,14900.0,41.682,41.7025,41.6684,41.6752,14900.0
2012-08-08 11:55:00,61.08,61.1,61.03,61.04,3600.0,41.6752,41.6888,41.6411,41.6479,3600.0
2012-08-08 12:00:00,61.03,61.03,60.98,60.98,20200.0,41.6411,41.6411,41.607,41.607,20200.0
2012-08-08 12:05:00,60.98,61.04,60.98,61.04,27200.0,41.607,41.6479,41.607,41.6479,27200.0
2012-08-08 12:10:00,61.03,61.06,61.03,61.05,4500.0,41.6411,41.6616,41.6411,41.6547,4500.0
2012-08-08 12:15:00,61.05,61.07,61.01,61.05,17700.0,41.6547,41.6684,41.6274,41.6547,17700.0
2012-08-08 12:20:00,61.05,61.17,61.04,61.17,44900.0,41.6547,41.7366,41.6479,41.7366,44900.0
2012-08-08 12:25:00,61.16,61.18,61.09,61.09,7800.0,41.7298,41.7434,41.682,41.682,7800.0
2012-08-08 12:30:00,61.12,61.12,61.06,61.08,7800.0,41.7025,41.7025,41.6616,41.6752,7800.0
2012-08-08 12:35:00,61.06,61.08,61.04,61.04,13100.0,41.6616,41.6752,41.6479,41.6479,13100.0
2012-08-08 12:40:00,61.04,61.06,61.01,61.04,22100.0,41.6479,41.6616,41.6274,41.6479,22100.0
2012-08-08 12:45:00,61.03,61.1,60.97,61.07,71600.0,41.6411,41.6888,41.6001,41.6684,71600.0
2012-08-08 12:50:00,61.08,61.08,61.02,61.04,9100.0,41.6752,41.6752,41.6343,41.6479,9100.0
2012-08-08 12:55:00,61.05,61.09,61.02,61.09,37100.0,41.6547,41.682,41.6343,41.682,37100.0
2012-08-08 13:00:00,61.09,61.12,61.05,61.09,31900.0,41.682,41.7025,41.6547,41.682,31900.0
2012-08-08 13:05:00,61.08,61.11,61.08,61.1,10000.0,41.6752,41.6957,41.6752,41.6888,10000.0
2012-08-08 13:10:00,61.1,61.11,61.03,61.03,13500.0,41.6888,41.6957,41.6411,41.6411,13500.0
2012-08-08 13:15:00,61.05,61.06,61.0,61.06,30200.0,41.6547,41.6616,41.6206,41.6616,30200.0
2012-08-08 13:20:00,61.04,61.09,61.04,61.08,27900.0,41.6479,41.682,41.6479,41.6752,27900.0
2012-08-08 13:25:00,61.07,61.07,61.01,61.02,12000.0,41.6684,41.6684,41.6274,41.6343,12000.0
2012-08-08 13:30:00,61.03,61.04,61.01,61.04,7400.0,41.6411,41.6479,41.6274,41.6479,7400.0
2012-08-08 13:35:00,61.03,61.03,61.01,61.02,7400.0,41.6411,41.6411,41.6274,41.6343,7400.0
2012-08-08 13:40:00,61.01,61.03,60.98,61.02,24400.0,41.6274,41.6411,41.607,41.6343,24400.0
2012-08-08 13:45:00,61.02,61.03,60.98,61.0,15800.0,41.6343,41.6411,41.607,41.6206,15800.0
2012-08-08 13:50:00,61.01,61.05,61.01,61.04,5100.0,41.6274,41.6547,41.6274,41.6479,5100.0
2012-08-08 13:55:00,61.02,61.03,61.0,61.01,4500.0,41.6343,41.6411,41.6206,41.6274,4500.0
2012-08-08 14:00:00,61.0,61.01,60.95,61.0,19200.0,41.6206,41.6274,41.5865,41.6206,19200.0
2012-08-08 14:05:00,61.0,61.09,61.0,61.07,40100.0,41.6206,41.682,41.6206,41.6684,40100.0
2012-08-08 14:10:00,61.05,61.07,61.02,61.05,20600.0,41.6547,41.6684,41.6343,41.6547,20600.0
2012-08-08 14:15:00,61.05,61.05,61.02,61.05,24200.0,41.6547,41.6547,41.6343,41.6547,24200.0
2012-08-08 14:20:00,61.05,61.08,61.04,61.06,9400.0,41.6547,41.6752,41.6479,41.6616,9400.0
2012-08-08 14:25:00,61.05,61.09,61.04,61.09,7400.0,41.6547,41.682,41.6479,41.682,7400.0
2012-08-08 14:30:00,61.09,61.11,61.08,61.1,12100.0,41.682,41.6957,41.6752,41.6888,12100.0
2012-08-08 14:35:00,61.09,61.09,61.05,61.05,9400.0,41.682,41.682,41.6547,41.6547,9400.0
2012-08-08 14:40:00,61.05,61.1,61.03,61.09,13800.0,41.6547,41.6888,41.6411,41.682,13800.0
2012-08-08 14:45:00,61.09,61.09,61.02,61.04,15400.0,41.682,41.682,41.6343,41.6479,15400.0
2012-08-08 14:50:00,61.04,61.05,61.03,61.04,14800.0,41.6479,41.6547,41.6411,41.6479,14800.0
2012-08-08 14:55:00,61.03,61.05,61.03,61.05,9200.0,41.6411,41.6547,41.6411,41.6547,9200.0
2012-08-08 15:00:00,61.05,61.08,61.02,61.08,15700.0,41.6547,41.6752,41.6343,41.6752,15700.0
2012-08-08 15:05:00,61.08,61.09,61.07,61.07,8800.0,41.6752,41.682,41.6684,41.6684,8800.0
2012-08-08 15:10:00,61.07,61.16,61.07,61.13,28900.0,41.6684,41.7298,41.6684,41.7093,28900.0
2012-08-08 15:15:00,61.15,61.17,61.13,61.14,22100.0,41.723,41.7366,41.7093,41.7161,22100.0
2012-08-08 15:20:00,61.14,61.16,61.1,61.1,70400.0,41.7161,41.7298,41.6888,41.6888,70400.0
2012-08-08 15:25:00,61.1,61.12,61.06,61.09,22000.0,41.6888,41.7025,41.6616,41.682,22000.0
2012-08-08 15:30:00,61.08,61.11,61.06,61.09,14800.0,41.6752,41.6957,41.6616,41.682,14800.0
2012-08-08 15:35:00,61.08,61.08,60.98,60.98,35100.0,41.6752,41.6752,41.607,41.607,35100.0
2012-08-08 15:40:00,60.99,61.01,60.94,60.95,41300.0,41.6138,41.6274,41.5797,41.5865,41300.0
2012-08-08 15:45:00,60.95,60.97,60.91,60.97,46600.0,41.5865,41.6001,41.5592,41.6001,46600.0
2012-08-08 15:50:00,60.96,60.97,60.95,60.96,41400.0,41.5933,41.6001,41.5865,41.5933,41400.0
2012-08-08 15:55:00,60.95,61.03,60.94,61.02,128300.0,41.5865,41.6411,41.5797,41.6343,128300.0
2012-08-09 09:30:00,60.89,60.97,60.52,60.58,24400.0,41.5456,41.6001,41.2931,41.334,24400.0
2012-08-09 09:35:00,60.56,60.88,60.56,60.88,44000.0,41.3204,41.5387,41.3204,41.5387,44000.0
2012-08-09 09:40:00,60.87,61.25,60.87,61.07,39400.0,41.5319,41.7912,41.5319,41.6684,39400.0
2012-08-09 09:45:00,61.07,61.1,60.88,60.89,18000.0,41.6684,41.6888,41.5387,41.5456,18000.0
2012-08-09 09:50:00,60.9,60.92,60.89,60.89,9200.0,41.5524,41.566,41.5456,41.5456,9200.0
2012-08-09 09:55:00,60.89,60.9,60.77,60.79,21100.0,41.5456,41.5524,41.4637,41.4773,21100.0
2012-08-09 10:00:00,60.76,60.83,60.74,60.83,14800.0,41.4569,41.5046,41.4432,41.5046,14800.0
2012-08-09 10:05:00,60.85,60.86,60.82,60.82,13800.0,41.5183,41.5251,41.4978,41.4978,13800.0
2012-08-09 10:10:00,60.84,60.95,60.8,60.89,28800.0,41.5114,41.5865,41.4842,41.5456,28800.0
2012-08-09 10:15:00,60.89,60.93,60.86,60.93,14200.0,41.5456,41.5729,41.5251,41.5729,14200.0
2012-08-09 10:20:00,60.94,60.98,60.81,60.83,14900.0,41.5797,41.607,41.491,41.5046,14900.0
2012-08-09 10:25:00,60.84,60.85,60.76,60.76,21700.0,41.5114,41.5183,41.4569,41.4569,21700.0
2012-08-09 10:30:00,60.75,60.82,60.73,60.81,14100.0,41.45,41.4978,41.4364,41.491,14100.0
2012-08-09 10:35:00,60.81,60.87,60.78,60.87,17500.0,41.491,41.5319,41.4705,41.5319,17500.0
2012-08-09 10:40:00,60.86,60.89,60.83,60.89,14000.0,41.5251,41.5456,41.5046,41.5456,14000.0
2012-08-09 10:45:00,60.89,60.96,60.89,60.95,20000.0,41.5456,41.5933,41.5456,41.5865,20000.0
2012-08-09 10:50:00,60.96,61.0,60.93,60.99,13900.0,41.5933,41.6206,41.5729,41.6138,13900.0
2012-08-09 10:55:00,60.98,61.06,60.97,61.05,26500.0,41.607,41.6616,41.6001,41.6547,26500.0
2012-08-09 11:00:00,61.05,61.07,61.0,61.03,25000.0,41.6547,41.6684,41.6206,41.6411,25000.0
2012-08-09 11:05:00,61.02,61.08,61.0,61.08,21000.0,41.6343,41.6752,41.6206,41.6752,21000.0
2012-08-09 11:10:00,61.06,61.08,61.02,61.04,10100.0,41.6616,41.6752,41.6343,41.6479,10100.0
2012-08-09 11:15:00,61.05,61.06,61.02,61.05,14000.0,41.6547,41.6616,41.6343,41.6547,14000.0
2012-08-09 11:20:00,61.05,61.06,60.97,61.0,17500.0,41.6547,41.6616,41.6001,41.6206,17500.0
2012-08-09 11:25:00,61.0,61.0,60.92,60.96,20600.0,41.6206,41.6206,41.566,41.5933,20600.0
2012-08-09 11:30:00,60.96,60.99,60.95,60.96,13000.0,41.5933,41.6138,41.5865,41.5933,13000.0
2012-08-09 11:35:00,60.96,61.02,60.95,61.01,24100.0,41.5933,41.6343,41.5865,41.6274,24100.0
2012-08-09 11:40:00,61.01,61.01,60.79,60.82,23500.0,41.6274,41.6274,41.4773,41.4978,23500.0
2012-08-09 11:45:00,60.82,60.82,60.76,60.76,25700.0,41.4978,41.4978,41.4569,41.4569,25700.0
2012-08-09 11:50:00,60.76,60.77,60.64,60.64,22000.0,41.4569,41.4637,41.375,41.375,22000.0
2012-08-09 11:55:00,60.64,60.72,60.61,60.71,25600.0,41.375,41.4296,41.3545,41.4227,25600.0
2012-08-09 12:00:00,60.71,60.73,60.64,60.73,27700.0,41.4227,41.4364,41.375,41.4364,27700.0
2012-08-09 12:05:00,60.73,60.75,60.71,60.75,10200.0,41.4364,41.45,41.4227,41.45,10200.0
2012-08-09 12:10:00,60.74,60.83,60.74,60.82,12900.0,41.4432,41.5046,41.4432,41.4978,12900.0
2012-08-09 12:15:00,60.82,60.84,60.79,60.82,7100.0,41.4978,41.5114,41.4773,41.4978,7100.0
2012-08-09 12:20:00,60.82,60.82,60.74,60.76,9300.0,41.4978,41.4978,41.4432,41.4569,9300.0
2012-08-09 12:25:00,60.76,60.82,60.76,60.76,41800.0,41.4569,41.4978,41.4569,41.4569,41800.0
2012-08-09 12:30:00,60.76,60.77,60.72,60.75,24300.0,41.4569,41.4637,41.4296,41.45,24300.0
2012-08-09 12:35:00,60.74,60.76,60.73,60.74,9600.0,41.4432,41.4569,41.4364,41.4432,9600.0
2012-08-09 12:40:00,60.74,60.81,60.74,60.8,6200.0,41.4432,41.491,41.4432,41.4842,6200.0
2012-08-09 12:45:00,60.79,60.82,60.79,60.81,7500.0,41.4773,41.4978,41.4773,41.491,7500.0
2012-08-09 12:50:00,60.81,60.86,60.79,60.84,8100.0,41.491,41.5251,41.4773,41.5114,8100.0
2012-08-09 12:55:00,60.84,60.85,60.8,60.83,5200.0,41.5114,41.5183,41.4842,41.5046,5200.0
2012-08-09 13:00:00,60.85,60.9,60.85,60.9,9100.0,41.5183,41.5524,41.5183,41.5524,9100.0
2012-08-09 13:05:00,60.89,60.9,60.85,60.87,8900.0,41.5456,41.5524,41.5183,41.5319,8900.0
2012-08-09 13:10:00,60.85,60.85,60.8,60.81,8300.0,41.5183,41.5183,41.4842,41.491,8300.0
2012-08-09 13:15:00,60.81,60.82,60.77,60.79,10600.0,41.491,41.4978,41.4637,41.4773,10600.0
2012-08-09 13:20:00,60.78,60.78,60.76,60.77,3500.0,41.4705,41.4705,41.4569,41.4637,3500.0
2012-08-09 13:25:00,60.78,60.8,60.78,60.79,5000.0,41.4705,41.4842,41.4705,41.4773,5000.0
2012-08-09 13:30:00,60.8,60.83,60.78,60.79,9400.0,41.4842,41.5046,41.4705,41.4773,9400.0
2012-08-09 13:35:00,60.79,60.83,60.79,60.8,7100.0,41.4773,41.5046,41.4773,41.4842,7100.0
2012-08-09 13:40:00,60.8,60.82,60.77,60.79,6500.0,41.4842,41.4978,41.4637,41.4773,6500.0
2012-08-09 13:45:00,60.79,60.82,60.78,60.81,17100.0,41.4773,41.4978,41.4705,41.491,17100.0
2012-08-09 13:50:00,60.81,60.82,60.78,60.81,41400.0,41.491,41.4978,41.4705,41.491,41400.0
2012-08-09 13:55:00,60.8,60.83,60.8,60.83,6100.0,41.4842,41.5046,41.4842,41.5046,6100.0
2012-08-09 14:00:00,60.84,60.86,60.83,60.85,9800.0,41.5114,41.5251,41.5046,41.5183,9800.0
2012-08-09 14:05:00,60.85,60.87,60.83,60.86,9400.0,41.5183,41.5319,41.5046,41.5251,9400.0
2012-08-09 14:10:00,60.86,60.86,60.8,60.81,8100.0,41.5251,41.5251,41.4842,41.491,8100.0
2012-08-09 14:15:00,60.81,60.83,60.8,60.82,9600.0,41.491,41.5046,41.4842,41.4978,9600.0
2012-08-09 14:20:00,60.83,60.86,60.81,60.86,16100.0,41.5046,41.5251,41.491,41.5251,16100.0
2012-08-09 14:25:00,60.86,60.91,60.85,60.91,19900.0,41.5251,41.5592,41.5183,41.5592,19900.0
2012-08-09 14:30:00,60.91,60.92,60.9,60.92,5300.0,41.5592,41.566,41.5524,41.566,5300.0
2012-08-09 14:35:00,60.92,60.95,60.89,60.89,10700.0,41.566,41.5865,41.5456,41.5456,10700.0
2012-08-09 14:40:00,60.9,60.92,60.86,60.87,24600.0,41.5524,41.566,41.5251,41.5319,24600.0
2012-08-09 14:45:00,60.88,60.88,60.86,60.88,11400.0,41.5387,41.5387,41.5251,41.5387,11400.0
2012-08-09 14:50:00,60.88,60.89,60.87,60.87,12800.0,41.5387,41.5456,41.5319,41.5319,12800.0
2012-08-09 14:55:00,60.87,60.88,60.86,60.86,10600.0,41.5319,41.5387,41.5251,41.5251,10600.0
2012-08-09 15:00:00,60.87,60.87,60.84,60.84,7800.0,41.5319,41.5319,41.5114,41.5114,7800.0
2012-08-09 15:05:00,60.84,60.85,60.79,60.79,17100.0,41.5114,41.5183,41.4773,41.4773,17100.0
2012-08-09 15:10:00,60.79,60.83,60.78,60.83,15400.0,41.4773,41.5046,41.4705,41.5046,15400.0
2012-08-09 15:15:00,60.85,60.85,60.81,60.85,10100.0,41.5183,41.5183,41.491,41.5183,10100.0
2012-08-09 15:20:00,60.84,60.84,60.78,60.79,12600.0,41.5114,41.5114,41.4705,41.4773,12600.0
2012-08-09 15:25:00,60.79,60.81,60.78,60.79,8900.0,41.4773,41.491,41.4705,41.4773,8900.0
2012-08-09 15:30:00,60.79,60.82,60.77,60.78,18100.0,41.4773,41.4978,41.4637,41.4705,18100.0
2012-08-09 15:35:00,60.79,60.79,60.75,60.78,21500.0,41.4773,41.4773,41.45,41.4705,21500.0
2012-08-09 15:40:00,60.77,60.79,60.75,60.79,20100.0,41.4637,41.4773,41.45,41.4773,20100.0
2012-08-09 15:45:00,60.79,60.79,60.68,60.68,37500.0,41.4773,41.4773,41.4023,41.4023,37500.0
2012-08-09 15:50:00,60.68,60.75,60.68,60.68,74200.0,41.4023,41.45,41.4023,41.4023,74200.0
2012-08-09 15:55:00,60.69,60.75,60.66,60.74,156300.0,41.4091,41.45,41.3886,41.4432,156300.0
2012-08-10 09:30:00,60.56,60.61,60.34,60.43,31400.0,41.3204,41.3545,41.1703,41.2317,31400.0
2012-08-10 09:35:00,60.44,60.55,60.37,60.38,36700.0,41.2385,41.3136,41.1908,41.1976,36700.0
2012-08-10 09:40:00,60.38,60.38,60.22,60.24,76800.0,41.1976,41.1976,41.0884,41.1021,76800.0
2012-08-10 09:45:00,60.23,60.29,60.21,60.22,23900.0,41.0952,41.1362,41.0816,41.0884,23900.0
2012-08-10 09:50:00,60.23,60.24,60.12,60.15,25900.0,41.0952,41.1021,41.0202,41.0407,25900.0
2012-08-10 09:55:00,60.14,60.23,60.09,60.23,28800.0,41.0338,41.0952,40.9997,41.0952,28800.0
2012-08-10 10:00:00,60.22,60.24,60.15,60.21,9300.0,41.0884,41.1021,41.0407,41.0816,9300.0
2012-08-10 10:05:00,60.2,60.3,60.2,60.27,27800.0,41.0748,41.143,41.0748,41.1225,27800.0
2012-08-10 10:10:00,60.29,60.39,60.29,60.35,52800.0,41.1362,41.2044,41.1362,41.1771,52800.0
2012-08-10 10:15:00,60.36,60.37,60.23,60.26,35500.0,41.1839,41.1908,41.0952,41.1157,35500.0
2012-08-10 10:20:00,60.26,60.36,60.21,60.35,91300.0,41.1157,41.1839,41.0816,41.1771,91300.0
2012-08-10 10:25:00,60.36,60.36,60.27,60.3,21500.0,41.1839,41.1839,41.1225,41.143,21500.0
2012-08-10 10:30:00,60.28,60.39,60.25,60.36,67700.0,41.1294,41.2044,41.1089,41.1839,67700.0
2012-08-10 10:35:00,60.36,60.36,60.31,60.33,21700.0,41.1839,41.1839,41.1498,41.1635,21700.0
2012-08-10 10:40:00,60.34,60.36,60.31,60.32,14100.0,41.1703,41.1839,41.1498,41.1566,14100.0
2012-08-10 10:45:00,60.31,60.34,60.26,60.29,12500.0,41.1498,41.1703,41.1157,41.1362,12500.0
2012-08-10 10:50:00,60.28,60.28,60.24,60.27,10500.0,41.1294,41.1294,41.1021,41.1225,10500.0
2012-08-10 10:55:00,60.27,60.35,60.25,60.35,9100.0,41.1225,41.1771,41.1089,41.1771,9100.0
2012-08-10 11:00:00,60.35,60.36,60.15,60.15,19300.0,41.1771,41.1839,41.0407,41.0407,19300.0
2012-08-10 11:05:00,60.15,60.19,60.09,60.1,25300.0,41.0407,41.0679,40.9997,41.0065,25300.0
2012-08-10 11:10:00,60.1,60.14,60.05,60.09,19400.0,41.0065,41.0338,40.9724,40.9997,19400.0
2012-08-10 11:15:00,60.09,60.11,60.05,60.05,20900.0,40.9997,41.0134,40.9724,40.9724,20900.0
2012-08-10 11:20:00,60.05,60.15,60.04,60.09,14200.0,40.9724,41.0407,40.9656,40.9997,14200.0
2012-08-10 11:25:00,60.1,60.19,60.1,60.13,16600.0,41.0065,41.0679,41.0065,41.027,16600.0
2012-08-10 11:30:00,60.13,60.15,60.1,60.1,8200.0,41.027,41.0407,41.0065,41.0065,8200.0
2012-08-10 11:35:00,60.1,60.13,60.07,60.1,9400.0,41.0065,41.027,40.9861,41.0065,9400.0
2012-08-10 11:40:00,60.1,60.12,60.07,60.08,7600.0,41.0065,41.0202,40.9861,40.9929,7600.0
2012-08-10 11:45:00,60.08,60.1,60.06,60.08,7700.0,40.9929,41.0065,40.9792,40.9929,7700.0
2012-08-10 11:50:00,60.09,60.23,60.09,60.2,14200.0,40.9997,41.0952,40.9997,41.0748,14200.0
2012-08-10 11:55:00,60.21,60.26,60.2,60.26,12500.0,41.0816,41.1157,41.0748,41.1157,12500.0
2012-08-10 12:00:00,60.26,60.29,60.24,60.25,7500.0,41.1157,41.1362,41.1021,41.1089,7500.0
2012-08-10 12:05:00,60.25,60.34,60.24,60.3,16500.0,41.1089,41.1703,41.1021,41.143,16500.0
2012-08-10 12:10:00,60.29,60.3,60.27,60.27,5600.0,41.1362,41.143,41.1225,41.1225,5600.0
2012-08-10 12:15:00,60.28,60.29,60.26,60.29,5700.0,41.1294,41.1362,41.1157,41.1362,5700.0
2012-08-10 12:20:00,60.29,60.32,60.27,60.32,4500.0,41.1362,41.1566,41.1225,41.1566,4500.0
2012-08-10 12:25:00,60.32,60.32,60.29,60.31,7500.0,41.1566,41.1566,41.1362,41.1498,7500.0
2012-08-10 12:30:00,60.3,60.33,60.3,60.33,13100.0,41.143,41.1635,41.143,41.1635,13100.0
2012-08-10 12:35:00,60.33,60.37,60.3,60.3,9400.0,41.1635,41.1908,41.143,41.143,9400.0
2012-08-10 12:40:00,60.31,60.33,60.3,60.33,10200.0,41.1498,41.1635,41.143,41.1635,10200.0
2012-08-10 12:45:00,60.33,60.39,60.29,60.31,28800.0,41.1635,41.2044,41.1362,41.1498,28800.0
2012-08-10 12:50:00,60.31,60.38,60.3,60.37,6100.0,41.1498,41.1976,41.143,41.1908,6100.0
2012-08-10 12:55:00,60.38,60.42,60.38,60.42,5900.0,41.1976,41.2249,41.1976,41.2249,5900.0
2012-08-10 13:00:00,60.42,60.42,60.37,60.39,10700.0,41.2249,41.2249,41.1908,41.2044,10700.0
2012-08-10 13:05:00,60.39,60.4,60.35,60.36,14400.0,41.2044,41.2112,41.1771,41.1839,14400.0
2012-08-10 13:10:00,60.35,60.35,60.29,60.34,13000.0,41.1771,41.1771,41.1362,41.1703,13000.0
2012-08-10 13:15:00,60.34,60.39,60.33,60.39,9700.0,41.1703,41.2044,41.1635,41.2044,9700.0
2012-08-10 13:20:00,60.39,60.48,60.38,60.48,4600.0,41.2044,41.2658,41.1976,41.2658,4600.0
2012-08-10 13:25:00,60.48,60.5,60.45,60.48,9800.0,41.2658,41.2795,41.2453,41.2658,9800.0
2012-08-10 13:30:00,60.47,60.48,60.43,60.43,9100.0,41.259,41.2658,41.2317,41.2317,9100.0
2012-08-10 13:35:00,60.45,60.48,60.44,60.47,7000.0,41.2453,41.2658,41.2385,41.259,7000.0
2012-08-10 13:40:00,60.47,60.53,60.47,60.5,8800.0,41.259,41.2999,41.259,41.2795,8800.0
2012-08-10 13:45:00,60.5,60.52,60.5,60.51,5700.0,41.2795,41.2931,41.2795,41.2863,5700.0
2012-08-10 13:50:00,60.51,60.51,60.48,60.49,6500.0,41.2863,41.2863,41.2658,41.2726,6500.0
2012-08-10 13:55:00,60.5,60.51,60.46,60.48,11500.0,41.2795,41.2863,41.2522,41.2658,11500.0
2012-08-10 14:00:00,60.48,60.54,60.46,60.53,9300.0,41.2658,41.3068,41.2522,41.2999,9300.0
2012-08-10 14:05:00,60.52,60.54,60.47,60.48,8400.0,41.2931,41.3068,41.259,41.2658,8400.0
2012-08-10 14:10:00,60.49,60.5,60.46,60.46,12600.0,41.2726,41.2795,41.2522,41.2522,12600.0
2012-08-10 14:15:00,60.46,60.47,60.45,60.47,5700.0,41.2522,41.259,41.2453,41.259,5700.0
2012-08-10 14:20:00,60.47,60.47,60.41,60.43,10700.0,41.259,41.259,41.2181,41.2317,10700.0
2012-08-10 14:25:00,60.43,60.46,60.42,60.45,9100.0,41.2317,41.2522,41.2249,41.2453,9100.0
2012-08-10 14:30:00,60.46,60.49,60.45,60.47,5900.0,41.2522,41.2726,41.2453,41.259,5900.0
2012-08-10 14:35:00,60.48,60.49,60.45,60.46,8200.0,41.2658,41.2726,41.2453,41.2522,8200.0
2012-08-10 14:40:00,60.46,60.46,60.44,60.44,8700.0,41.2522,41.2522,41.2385,41.2385,8700.0
2012-08-10 14:45:00,60.44,60.45,60.42,60.42,9100.0,41.2385,41.2453,41.2249,41.2249,9100.0
2012-08-10 14:50:00,60.43,60.48,60.42,60.46,10000.0,41.2317,41.2658,41.2249,41.2522,10000.0
2012-08-10 14:55:00,60.46,60.47,60.44,60.45,6800.0,41.2522,41.259,41.2385,41.2453,6800.0
2012-08-10 15:00:00,60.45,60.5,60.44,60.48,10100.0,41.2453,41.2795,41.2385,41.2658,10100.0
2012-08-10 15:05:00,60.49,60.49,60.46,60.47,10400.0,41.2726,41.2726,41.2522,41.259,10400.0
2012-08-10 15:10:00,60.46,60.48,60.44,60.47,14000.0,41.2522,41.2658,41.2385,41.259,14000.0
2012-08-10 15:15:00,60.47,60.53,60.45,60.52,13000.0,41.259,41.2999,41.2453,41.2931,13000.0
2012-08-10 15:20:00,60.53,60.57,60.52,60.56,21400.0,41.2999,41.3272,41.2931,41.3204,21400.0
2012-08-10 15:25:00,60.56,60.56,60.52,60.54,14800.0,41.3204,41.3204,41.2931,41.3068,14800.0
2012-08-10 15:30:00,60.54,60.58,60.52,60.54,23400.0,41.3068,41.334,41.2931,41.3068,23400.0
2012-08-10 15:35:00,60.55,60.56,60.5,60.52,29400.0,41.3136,41.3204,41.2795,41.2931,29400.0
2012-08-10 15:40:00,60.52,60.72,60.52,60.72,41600.0,41.2931,41.4296,41.2931,41.4296,41600.0
2012-08-10 15:45:00,60.72,60.84,60.69,60.7,68100.0,41.4296,41.5114,41.4091,41.4159,68100.0
2012-08-10 15:50:00,60.69,60.74,60.69,60.74,41900.0,41.4091,41.4432,41.4091,41.4432,41900.0
2012-08-10 15:55:00,60.73,60.76,60.69,60.7,108100.0,41.4364,41.4569,41.4091,41.4159,108100.0
2012-08-13 09:30:00,60.48,60.61,60.28,60.39,15100.0,41.2658,41.3545,41.1294,41.2044,15100.0
2012-08-13 09:35:00,60.46,60.46,60.31,60.35,13900.0,41.2522,41.2522,41.1498,41.1771,13900.0
2012-08-13 09:40:00,60.39,60.48,60.34,60.35,14700.0,41.2044,41.2658,41.1703,41.1771,14700.0
2012-08-13 09:45:00,60.34,60.48,60.31,60.42,12600.0,41.1703,41.2658,41.1498,41.2249,12600.0
2012-08-13 09:50:00,60.43,60.51,60.41,60.49,12600.0,41.2317,41.2863,41.2181,41.2726,12600.0
2012-08-13 09:55:00,60.47,60.47,60.34,60.34,9100.0,41.259,41.259,41.1703,41.1703,9100.0
2012-08-13 10:00:00,60.37,60.39,60.34,60.37,8900.0,41.1908,41.2044,41.1703,41.1908,8900.0
2012-08-13 10:05:00,60.37,60.37,60.22,60.26,11800.0,41.1908,41.1908,41.0884,41.1157,11800.0
2012-08-13 10:10:00,60.26,60.26,60.18,60.21,8900.0,41.1157,41.1157,41.0611,41.0816,8900.0
2012-08-13 10:15:00,60.21,60.24,60.18,60.2,9900.0,41.0816,41.1021,41.0611,41.0748,9900.0
2012-08-13 10:20:00,60.18,60.22,60.14,60.14,13300.0,41.0611,41.0884,41.0338,41.0338,13300.0
2012-08-13 10:25:00,60.13,60.13,60.05,60.07,13900.0,41.027,41.027,40.9724,40.9861,13900.0
2012-08-13 10:30:00,60.06,60.06,59.95,59.98,27700.0,40.9792,40.9792,40.9042,40.9247,27700.0
2012-08-13 10:35:00,59.98,60.03,59.96,60.0,12800.0,40.9247,40.9588,40.911,40.9383,12800.0
2012-08-13 10:40:00,60.0,60.12,60.0,60.12,9000.0,40.9383,41.0202,40.9383,41.0202,9000.0
2012-08-13 10:45:00,60.1,60.1,60.03,60.06,15200.0,41.0065,41.0065,40.9588,40.9792,15200.0
2012-08-13 10:50:00,60.05,60.09,60.0,60.08,9700.0,40.9724,40.9997,40.9383,40.9929,9700.0
2012-08-13 10:55:00,60.08,60.1,59.99,59.99,45500.0,40.9929,41.0065,40.9315,40.9315,45500.0
2012-08-13 11:00:00,59.99,60.01,59.92,59.93,23900.0,40.9315,40.9451,40.8837,40.8905,23900.0
2012-08-13 11:05:00,59.93,59.96,59.87,59.96,32500.0,40.8905,40.911,40.8496,40.911,32500.0
2012-08-13 11:10:00,59.96,60.0,59.95,59.98,8800.0,40.911,40.9383,40.9042,40.9247,8800.0
2012-08-13 11:15:00,59.98,59.98,59.88,59.93,27500.0,40.9247,40.9247,40.8564,40.8905,27500.0
2012-08-13 11:20:00,59.93,60.04,59.93,60.01,9700.0,40.8905,40.9656,40.8905,40.9451,9700.0
2012-08-13 11:25:00,60.0,60.06,59.99,59.99,11400.0,40.9383,40.9792,40.9315,40.9315,11400.0
2012-08-13 11:30:00,59.98,60.04,59.98,60.0,11100.0,40.9247,40.9656,40.9247,40.9383,11100.0
2012-08-13 11:35:00,60.0,60.02,60.0,60.02,10100.0,40.9383,40.952,40.9383,40.952,10100.0
2012-08-13 11:40:00,60.04,60.05,60.02,60.03,12900.0,40.9656,40.9724,40.952,40.9588,12900.0
2012-08-13 11:45:00,60.04,60.08,60.03,60.08,9300.0,40.9656,40.9929,40.9588,40.9929,9300.0
2012-08-13 11:50:00,60.09,60.09,60.04,60.07,8800.0,40.9997,40.9997,40.9656,40.9861,8800.0
2012-08-13 11:55:00,60.07,60.08,60.05,60.05,8100.0,40.9861,40.9929,40.9724,40.9724,8100.0
2012-08-13 12:00:00,60.04,60.07,60.01,60.02,8500.0,40.9656,40.9861,40.9451,40.952,8500.0
2012-08-13 12:05:00,60.0,60.04,59.99,60.0,10400.0,40.9383,40.9656,40.9315,40.9383,10400.0
2012-08-13 12:10:00,60.02,60.05,59.97,59.99,28700.0,40.952,40.9724,40.9178,40.9315,28700.0
2012-08-13 12:15:00,60.0,60.1,60.0,60.08,7600.0,40.9383,41.0065,40.9383,40.9929,7600.0
2012-08-13 12:20:00,60.06,60.07,60.02,60.04,7400.0,40.9792,40.9861,40.952,40.9656,7400.0
2012-08-13 12:25:00,60.03,60.03,59.97,59.99,8700.0,40.9588,40.9588,40.9178,40.9315,8700.0
2012-08-13 12:30:00,60.0,60.02,59.98,59.98,6600.0,40.9383,40.952,40.9247,40.9247,6600.0
2012-08-13 12:35:00,59.98,59.98,59.95,59.98,7900.0,40.9247,40.9247,40.9042,40.9247,7900.0
2012-08-13 12:40:00,59.98,60.02,59.97,60.02,5300.0,40.9247,40.952,40.9178,40.952,5300.0
2012-08-13 12:45:00,60.02,60.06,60.01,60.06,6000.0,40.952,40.9792,40.9451,40.9792,6000.0
2012-08-13 12:50:00,60.06,60.1,60.06,60.09,8300.0,40.9792,41.0065,40.9792,40.9997,8300.0
2012-08-13 12:55:00,60.08,60.11,60.06,60.09,11400.0,40.9929,41.0134,40.9792,40.9997,11400.0
2012-08-13 13:00:00,60.11,60.11,60.06,60.06,21700.0,41.0134,41.0134,40.9792,40.9792,21700.0
2012-08-13 13:05:00,60.06,60.07,60.03,60.05,20000.0,40.9792,40.9861,40.9588,40.9724,20000.0
2012-08-13 13:10:00,60.06,60.07,60.0,60.01,19900.0,40.9792,40.9861,40.9383,40.9451,19900.0
2012-08-13 13:15:00,60.0,60.01,59.98,60.01,16400.0,40.9383,40.9451,40.9247,40.9451,16400.0
2012-08-13 13:20:00,60.0,60.01,59.99,59.99,7500.0,40.9383,40.9451,40.9315,40.9315,7500.0
2012-08-13 13:25:00,60.0,60.0,59.98,59.98,5200.0,40.9383,40.9383,40.9247,40.9247,5200.0
2012-08-13 13:30:00,59.98,60.0,59.96,59.97,10100.0,40.9247,40.9383,40.911,40.9178,10100.0
2012-08-13 13:35:00,59.97,59.97,59.94,59.96,10600.0,40.9178,40.9178,40.8974,40.911,10600.0
2012-08-13 13:40:00,59.96,60.02,59.96,60.0,11600.0,40.911,40.952,40.911,40.9383,11600.0
2012-08-13 13:45:00,60.01,60.07,60.0,60.07,14000.0,40.9451,40.9861,40.9383,40.9861,14000.0
2012-08-13 13:50:00,60.07,60.11,60.07,60.11,13800.0,40.9861,41.0134,40.9861,41.0134,13800.0
2012-08-13 13:55:00,60.11,60.13,60.11,60.12,5800.0,41.0134,41.027,41.0134,41.0202,5800.0
2012-08-13 14:00:00,60.12,60.16,60.12,60.15,6400.0,41.0202,41.0475,41.0202,41.0407,6400.0
2012-08-13 14:05:00,60.15,60.17,60.12,60.16,14700.0,41.0407,41.0543,41.0202,41.0475,14700.0
2012-08-13 14:10:00,60.16,60.22,60.16,60.22,13800.0,41.0475,41.0884,41.0475,41.0884,13800.0
2012-08-13 14:15:00,60.21,60.27,60.19,60.27,9300.0,41.0816,41.1225,41.0679,41.1225,9300.0
2012-08-13 14:20:00,60.27,60.33,60.24,60.33,10400.0,41.1225,41.1635,41.1021,41.1635,10400.0
2012-08-13 14:25:00,60.33,60.38,60.31,60.33,9100.0,41.1635,41.1976,41.1498,41.1635,9100.0
2012-08-13 14:30:00,60.33,60.36,60.33,60.35,8600.0,41.1635,41.1839,41.1635,41.1771,8600.0
2012-08-13 14:35:00,60.34,60.39,60.34,60.39,6100.0,41.1703,41.2044,41.1703,41.2044,6100.0
2012-08-13 14:40:00,60.39,60.39,60.35,60.37,5800.0,41.2044,41.2044,41.1771,41.1908,5800.0
2012-08-13 14:45:00,60.36,60.38,60.35,60.36,5800.0,41.1839,41.1976,41.1771,41.1839,5800.0
2012-08-13 14:50:00,60.35,60.43,60.35,60.43,13100.0,41.1771,41.2317,41.1771,41.2317,13100.0
2012-08-13 14:55:00,60.42,60.46,60.41,60.41,8600.0,41.2249,41.2522,41.2181,41.2181,8600.0
2012-08-13 15:00:00,60.42,60.44,60.4,60.42,9800.0,41.2249,41.2385,41.2112,41.2249,9800.0
2012-08-13 15:05:00,60.41,60.41,60.34,60.35,10300.0,41.2181,41.2181,41.1703,41.1771,10300.0
2012-08-13 15:10:00,60.35,60.37,60.33,60.34,4300.0,41.1771,41.1908,41.1635,41.1703,4300.0
2012-08-13 15:15:00,60.33,60.35,60.31,60.34,11200.0,41.1635,41.1771,41.1498,41.1703,11200.0
2012-08-13 15:20:00,60.35,60.36,60.29,60.3,14100.0,41.1771,41.1839,41.1362,41.143,14100.0
2012-08-13 15:25:00,60.31,60.32,60.28,60.29,10200.0,41.1498,41.1566,41.1294,41.1362,10200.0
2012-08-13 15:30:00,60.3,60.31,60.28,60.3,15300.0,41.143,41.1498,41.1294,41.143,15300.0
2012-08-13 15:35:00,60.3,60.36,60.3,60.35,20700.0,41.143,41.1839,41.143,41.1771,20700.0
2012-08-13 15:40:00,60.34,60.38,60.34,60.37,20100.0,41.1703,41.1976,41.1703,41.1908,20100.0
2012-08-13 15:45:00,60.37,60.4,60.34,60.34,35000.0,41.1908,41.2112,41.1703,41.1703,35000.0
2012-08-13 15:50:00,60.34,60.38,60.26,60.34,70500.0,41.1703,41.1976,41.1157,41.1703,70500.0
2012-08-13 15:55:00,60.34,60.42,60.34,60.42,71800.0,41.1703,41.2249,41.1703,41.2249,71800.0
2012-08-14 09:30:00,60.7,60.86,60.56,60.72,25000.0,41.4159,41.5251,41.3204,41.4296,25000.0
2012-08-14 09:35:00,60.69,60.84,60.68,60.72,11300.0,41.4091,41.5114,41.4023,41.4296,11300.0
2012-08-14 09:40:00,60.74,60.86,60.63,60.86,10900.0,41.4432,41.5251,41.3682,41.5251,10900.0
2012-08-14 09:45:00,60.84,60.85,60.69,60.77,19200.0,41.5114,41.5183,41.4091,41.4637,19200.0
2012-08-14 09:50:00,60.79,60.81,60.63,60.63,18000.0,41.4773,41.491,41.3682,41.3682,18000.0
2012-08-14 09:55:00,60.63,60.63,60.5,60.53,23200.0,41.3682,41.3682,41.2795,41.2999,23200.0
2012-08-14 10:00:00,60.53,60.66,60.52,60.62,21000.0,41.2999,41.3886,41.2931,41.3613,21000.0
2012-08-14 10:05:00,60.62,60.62,60.52,60.53,23800.0,41.3613,41.3613,41.2931,41.2999,23800.0
2012-08-14 10:10:00,60.52,60.62,60.52,60.59,31500.0,41.2931,41.3613,41.2931,41.3409,31500.0
2012-08-14 10:15:00,60.58,60.61,60.42,60.44,32500.0,41.334,41.3545,41.2249,41.2385,32500.0
2012-08-14 10:20:00,60.45,60.48,60.38,60.4,18300.0,41.2453,41.2658,41.1976,41.2112,18300.0
2012-08-14 10:25:00,60.39,60.4,60.3,60.36,29700.0,41.2044,41.2112,41.143,41.1839,29700.0
2012-08-14 10:30:00,60.36,60.38,60.3,60.35,14700.0,41.1839,41.1976,41.143,41.1771,14700.0
2012-08-14 10:35:00,60.33,60.33,60.28,60.29,12700.0,41.1635,41.1635,41.1294,41.1362,12700.0
2012-08-14 10:40:00,60.28,60.35,60.27,60.35,11400.0,41.1294,41.1771,41.1225,41.1771,11400.0
2012-08-14 10:45:00,60.35,60.41,60.35,60.37,11900.0,41.1771,41.2181,41.1771,41.1908,11900.0
2012-08-14 10:50:00,60.38,60.48,60.38,60.46,20400.0,41.1976,41.2658,41.1976,41.2522,20400.0
2012-08-14 10:55:00,60.45,60.5,60.44,60.49,5000.0,41.2453,41.2795,41.2385,41.2726,5000.0
2012-08-14 11:00:00,60.49,60.58,60.48,60.57,12900.0,41.2726,41.334,41.2658,41.3272,12900.0
2012-08-14 11:05:00,60.58,60.62,60.57,60.59,7000.0,41.334,41.3613,41.3272,41.3409,7000.0
2012-08-14 11:10:00,60.59,60.66,60.58,60.65,5800.0,41.3409,41.3886,41.334,41.3818,5800.0
2012-08-14 11:15:00,60.64,60.64,60.6,60.63,8200.0,41.375,41.375,41.3477,41.3682,8200.0
2012-08-14 11:20:00,60.63,60.65,60.6,60.63,4800.0,41.3682,41.3818,41.3477,41.3682,4800.0
2012-08-14 11:25:00,60.62,60.64,60.61,60.61,6300.0,41.3613,41.375,41.3545,41.3545,6300.0
2012-08-14 11:30:00,60.64,60.69,60.63,60.69,3900.0,41.375,41.4091,41.3682,41.4091,3900.0
2012-08-14 11:35:00,60.68,60.72,60.68,60.72,8300.0,41.4023,41.4296,41.4023,41.4296,8300.0
2012-08-14 11:40:00,60.73,60.82,60.72,60.81,15600.0,41.4364,41.4978,41.4296,41.491,15600.0
2012-08-14 11:45:00,60.8,60.83,60.79,60.8,19800.0,41.4842,41.5046,41.4773,41.4842,19800.0
2012-08-14 11:50:00,60.81,60.82,60.78,60.78,8600.0,41.491,41.4978,41.4705,41.4705,8600.0
2012-08-14 11:55:00,60.8,60.81,60.78,60.8,6100.0,41.4842,41.491,41.4705,41.4842,6100.0
2012-08-14 12:00:00,60.8,60.8,60.76,60.77,13500.0,41.4842,41.4842,41.4569,41.4637,13500.0
2012-08-14 12:05:00,60.79,60.8,60.76,60.79,11500.0,41.4773,41.4842,41.4569,41.4773,11500.0
2012-08-14 12:10:00,60.78,60.79,60.73,60.76,13000.0,41.4705,41.4773,41.4364,41.4569,13000.0
2012-08-14 12:15:00,60.76,60.76,60.71,60.73,16300.0,41.4569,41.4569,41.4227,41.4364,16300.0
2012-08-14 12:20:00,60.71,60.73,60.69,60.7,6700.0,41.4227,41.4364,41.4091,41.4159,6700.0
2012-08-14 12:25:00,60.71,60.72,60.68,60.71,7500.0,41.4227,41.4296,41.4023,41.4227,7500.0
2012-08-14 12:30:00,60.71,60.78,60.71,60.74,14700.0,41.4227,41.4705,41.4227,41.4432,14700.0
2012-08-14 12:35:00,60.74,60.77,60.72,60.73,9200.0,41.4432,41.4637,41.4296,41.4364,9200.0
2012-08-14 12:40:00,60.72,60.76,60.6,60.62,22800.0,41.4296,41.4569,41.3477,41.3613,22800.0
2012-08-14 12:45:00,60.62,60.63,60.58,60.6,12600.0,41.3613,41.3682,41.334,41.3477,12600.0
2012-08-14 12:50:00,60.6,60.63,60.59,60.61,16600.0,41.3477,41.3682,41.3409,41.3545,16600.0
2012-08-14 12:55:00,60.62,60.63,60.59,60.61,8200.0,41.3613,41.3682,41.3409,41.3545,8200.0
2012-08-14 13:00:00,60.61,60.63,60.6,60.62,5500.0,41.3545,41.3682,41.3477,41.3613,5500.0
2012-08-14 13:05:00,60.63,60.63,60.55,60.58,15000.0,41.3682,41.3682,41.3136,41.334,15000.0
2012-08-14 13:10:00,60.57,60.57,60.49,60.56,7400.0,41.3272,41.3272,41.2726,41.3204,7400.0
2012-08-14 13:15:00,60.54,60.55,60.52,60.54,5500.0,41.3068,41.3136,41.2931,41.3068,5500.0
2012-08-14 13:20:00,60.53,60.54,60.49,60.54,2600.0,41.2999,41.3068,41.2726,41.3068,2600.0
2012-08-14 13:25:00,60.54,60.57,60.53,60.56,4300.0,41.3068,41.3272,41.2999,41.3204,4300.0
2012-08-14 13:30:00,60.56,60.6,60.56,60.6,6100.0,41.3204,41.3477,41.3204,41.3477,6100.0
2012-08-14 13:35:00,60.58,60.59,60.56,60.59,9400.0,41.334,41.3409,41.3204,41.3409,9400.0
2012-08-14 13:40:00,60.6,60.62,60.6,60.62,6100.0,41.3477,41.3613,41.3477,41.3613,6100.0
2012-08-14 13:45:00,60.61,60.64,60.6,60.64,7700.0,41.3545,41.375,41.3477,41.375,7700.0
2012-08-14 13:50:00,60.64,60.66,60.63,60.63,4100.0,41.375,41.3886,41.3682,41.3682,4100.0
2012-08-14 13:55:00,60.63,60.64,60.57,60.59,11400.0,41.3682,41.375,41.3272,41.3409,11400.0
2012-08-14 14:00:00,60.59,60.61,60.58,60.58,3600.0,41.3409,41.3545,41.334,41.334,3600.0
2012-08-14 14:05:00,60.58,60.64,60.57,60.64,8700.0,41.334,41.375,41.3272,41.375,8700.0
2012-08-14 14:10:00,60.64,60.64,60.59,60.6,22200.0,41.375,41.375,41.3409,41.3477,22200.0
2012-08-14 14:15:00,60.6,60.62,60.57,60.59,12800.0,41.3477,41.3613,41.3272,41.3409,12800.0
2012-08-14 14:20:00,60.59,60.61,60.57,60.59,9400.0,41.3409,41.3545,41.3272,41.3409,9400.0
2012-08-14 14:25:00,60.59,60.6,60.54,60.57,6000.0,41.3409,41.3477,41.3068,41.3272,6000.0
2012-08-14 14:30:00,60.59,60.61,60.56,60.6,13000.0,41.3409,41.3545,41.3204,41.3477,13000.0
2012-08-14 14:35:00,60.59,60.61,60.57,60.59,19000.0,41.3409,41.3545,41.3272,41.3409,19000.0
2012-08-14 14:40:00,60.59,60.63,60.57,60.6,17000.0,41.3409,41.3682,41.3272,41.3477,17000.0
2012-08-14 14:45:00,60.61,60.63,60.59,60.61,10500.0,41.3545,41.3682,41.3409,41.3545,10500.0
2012-08-14 14:50:00,60.6,60.63,60.59,60.62,11000.0,41.3477,41.3682,41.3409,41.3613,11000.0
2012-08-14 14:55:00,60.62,60.65,60.59,60.63,8100.0,41.3613,41.3818,41.3409,41.3682,8100.0
2012-08-14 15:00:00,60.62,60.63,60.6,60.61,9600.0,41.3613,41.3682,41.3477,41.3545,9600.0
2012-08-14 15:05:00,60.6,60.6,60.47,60.47,30600.0,41.3477,41.3477,41.259,41.259,30600.0
2012-08-14 15:10:00,60.47,60.5,60.4,60.44,17800.0,41.259,41.2795,41.2112,41.2385,17800.0
2012-08-14 15:15:00,60.43,60.48,60.4,60.48,14000.0,41.2317,41.2658,41.2112,41.2658,14000.0
2012-08-14 15:20:00,60.49,60.51,60.47,60.47,11700.0,41.2726,41.2863,41.259,41.259,11700.0
2012-08-14 15:25:00,60.48,60.48,60.4,60.41,34400.0,41.2658,41.2658,41.2112,41.2181,34400.0
2012-08-14 15:30:00,60.41,60.42,60.36,60.39,53400.0,41.2181,41.2249,41.1839,41.2044,53400.0
2012-08-14 15:35:00,60.39,60.4,60.3,60.35,53000.0,41.2044,41.2112,41.143,41.1771,53000.0
2012-08-14 15:40:00,60.36,60.43,60.35,60.39,30800.0,41.1839,41.2317,41.1771,41.2044,30800.0
2012-08-14 15:45:00,60.39,60.42,60.35,60.42,39100.0,41.2044,41.2249,41.1771,41.2249,39100.0
2012-08-14 15:50:00,60.41,60.42,60.27,60.32,43400.0,41.2181,41.2249,41.1225,41.1566,43400.0
2012-08-14 15:55:00,60.32,60.43,60.3,60.42,97300.0,41.1566,41.2317,41.143,41.2249,97300.0
2012-08-15 09:30:00,60.29,60.36,60.16,60.32,51500.0,41.1362,41.1839,41.0475,41.1566,51500.0
2012-08-15 09:35:00,60.33,60.41,60.32,60.41,22000.0,41.1635,41.2181,41.1566,41.2181,22000.0
2012-08-15 09:40:00,60.44,60.64,60.42,60.54,21400.0,41.2385,41.375,41.2249,41.3068,21400.0
2012-08-15 09:45:00,60.53,60.71,60.53,60.71,22700.0,41.2999,41.4227,41.2999,41.4227,22700.0
2012-08-15 09:50:00,60.68,60.8,60.68,60.77,129900.0,41.4023,41.4842,41.4023,41.4637,129900.0
2012-08-15 09:55:00,60.77,60.81,60.73,60.78,27700.0,41.4637,41.491,41.4364,41.4705,27700.0
2012-08-15 10:00:00,60.78,60.82,60.75,60.8,23500.0,41.4705,41.4978,41.45,41.4842,23500.0
2012-08-15 10:05:00,60.8,60.81,60.74,60.79,40300.0,41.4842,41.491,41.4432,41.4773,40300.0
2012-08-15 10:10:00,60.77,60.8,60.73,60.76,28600.0,41.4637,41.4842,41.4364,41.4569,28600.0
2012-08-15 10:15:00,60.76,60.81,60.73,60.8,23000.0,41.4569,41.491,41.4364,41.4842,23000.0
2012-08-15 10:20:00,60.8,60.87,60.79,60.85,17900.0,41.4842,41.5319,41.4773,41.5183,17900.0
2012-08-15 10:25:00,60.86,60.88,60.84,60.85,11500.0,41.5251,41.5387,41.5114,41.5183,11500.0
2012-08-15 10:30:00,60.86,60.91,60.85,60.85,15100.0,41.5251,41.5592,41.5183,41.5183,15100.0
2012-08-15 10:35:00,60.86,60.91,60.85,60.89,18800.0,41.5251,41.5592,41.5183,41.5456,18800.0
2012-08-15 10:40:00,60.89,60.9,60.81,60.83,54900.0,41.5456,41.5524,41.491,41.5046,54900.0
2012-08-15 10:45:00,60.83,60.83,60.8,60.8,14600.0,41.5046,41.5046,41.4842,41.4842,14600.0
2012-08-15 10:50:00,60.81,60.83,60.8,60.8,10500.0,41.491,41.5046,41.4842,41.4842,10500.0
2012-08-15 10:55:00,60.8,60.84,60.8,60.81,13100.0,41.4842,41.5114,41.4842,41.491,13100.0
2012-08-15 11:00:00,60.81,60.81,60.77,60.8,21200.0,41.491,41.491,41.4637,41.4842,21200.0
2012-08-15 11:05:00,60.78,60.82,60.77,60.81,10400.0,41.4705,41.4978,41.4637,41.491,10400.0
2012-08-15 11:10:00,60.81,60.82,60.78,60.82,13800.0,41.491,41.4978,41.4705,41.4978,13800.0
2012-08-15 11:15:00,60.82,60.89,60.82,60.88,15900.0,41.4978,41.5456,41.4978,41.5387,15900.0
2012-08-15 11:20:00,60.88,60.9,60.85,60.86,14300.0,41.5387,41.5524,41.5183,41.5251,14300.0
2012-08-15 11:25:00,60.85,60.86,60.83,60.85,21100.0,41.5183,41.5251,41.5046,41.5183,21100.0
2012-08-15 11:30:00,60.84,60.89,60.84,60.84,14100.0,41.5114,41.5456,41.5114,41.5114,14100.0
2012-08-15 11:35:00,60.84,60.85,60.79,60.8,31400.0,41.5114,41.5183,41.4773,41.4842,31400.0
2012-08-15 11:40:00,60.81,60.81,60.74,60.75,21500.0,41.491,41.491,41.4432,41.45,21500.0
2012-08-15 11:45:00,60.76,60.78,60.74,60.78,14000.0,41.4569,41.4705,41.4432,41.4705,14000.0
2012-08-15 11:50:00,60.78,60.84,60.78,60.84,35000.0,41.4705,41.5114,41.4705,41.5114,35000.0
2012-08-15 11:55:00,60.84,60.87,60.83,60.87,9800.0,41.5114,41.5319,41.5046,41.5319,9800.0
2012-08-15 12:00:00,60.87,60.94,60.87,60.94,19200.0,41.5319,41.5797,41.5319,41.5797,19200.0
2012-08-15 12:05:00,60.94,60.95,60.93,60.94,14100.0,41.5797,41.5865,41.5729,41.5797,14100.0
2012-08-15 12:10:00,60.94,60.94,60.91,60.91,21000.0,41.5797,41.5797,41.5592,41.5592,21000.0
2012-08-15 12:15:00,60.91,61.01,60.91,60.99,56700.0,41.5592,41.6274,41.5592,41.6138,56700.0
2012-08-15 12:20:00,60.98,60.99,60.94,60.99,22000.0,41.607,41.6138,41.5797,41.6138,22000.0
2012-08-15 12:25:00,60.99,61.03,60.98,61.03,15900.0,41.6138,41.6411,41.607,41.6411,15900.0
2012-08-15 12:30:00,61.03,61.03,61.0,61.01,11900.0,41.6411,41.6411,41.6206,41.6274,11900.0
2012-08-15 12:35:00,61.01,61.01,60.98,60.98,26800.0,41.6274,41.6274,41.607,41.607,26800.0
2012-08-15 12:40:00,60.99,61.01,60.98,61.0,22500.0,41.6138,41.6274,41.607,41.6206,22500.0
2012-08-15 12:45:00,61.01,61.06,61.0,61.06,25800.0,41.6274,41.6616,41.6206,41.6616,25800.0
2012-08-15 12:50:00,61.06,61.09,61.05,61.09,16500.0,41.6616,41.682,41.6547,41.682,16500.0
2012-08-15 12:55:00,61.08,61.1,61.08,61.09,18800.0,41.6752,41.6888,41.6752,41.682,18800.0
2012-08-15 13:00:00,61.09,61.13,61.04,61.04,39800.0,41.682,41.7093,41.6479,41.6479,39800.0
2012-08-15 13:05:00,61.04,61.09,61.04,61.08,16500.0,41.6479,41.682,41.6479,41.6752,16500.0
2012-08-15 13:10:00,61.08,61.08,61.04,61.06,6600.0,41.6752,41.6752,41.6479,41.6616,6600.0
2012-08-15 13:15:00,61.06,61.06,61.04,61.04,12200.0,41.6616,41.6616,41.6479,41.6479,12200.0
2012-08-15 13:20:00,61.05,61.06,61.04,61.04,12600.0,41.6547,41.6616,41.6479,41.6479,12600.0
2012-08-15 13:25:00,61.05,61.05,61.03,61.04,16800.0,41.6547,41.6547,41.6411,41.6479,16800.0
2012-08-15 13:30:00,61.05,61.07,61.04,61.06,16200.0,41.6547,41.6684,41.6479,41.6616,16200.0
2012-08-15 13:35:00,61.06,61.13,61.06,61.13,24100.0,41.6616,41.7093,41.6616,41.7093,24100.0
2012-08-15 13:40:00,61.13,61.14,61.12,61.13,17500.0,41.7093,41.7161,41.7025,41.7093,17500.0
2012-08-15 13:45:00,61.12,61.14,61.08,61.1,19300.0,41.7025,41.7161,41.6752,41.6888,19300.0
2012-08-15 13:50:00,61.09,61.12,61.07,61.12,16100.0,41.682,41.7025,41.6684,41.7025,16100.0
2012-08-15 13:55:00,61.12,61.15,61.1,61.1,11800.0,41.7025,41.723,41.6888,41.6888,11800.0
2012-08-15 14:00:00,61.09,61.12,61.09,61.1,13400.0,41.682,41.7025,41.682,41.6888,13400.0
2012-08-15 14:05:00,61.1,61.1,61.03,61.03,19600.0,41.6888,41.6888,41.6411,41.6411,19600.0
2012-08-15 14:10:00,61.03,61.06,61.01,61.04,13800.0,41.6411,41.6616,41.6274,41.6479,13800.0
2012-08-15 14:15:00,61.04,61.07,61.02,61.05,10600.0,41.6479,41.6684,41.6343,41.6547,10600.0
2012-08-15 14:20:00,61.05,61.05,61.02,61.05,10300.0,41.6547,41.6547,41.6343,41.6547,10300.0
2012-08-15 14:25:00,61.05,61.1,61.05,61.09,16800.0,41.6547,41.6888,41.6547,41.682,16800.0
2012-08-15 14:30:00,61.09,61.11,61.0,61.03,26400.0,41.682,41.6957,41.6206,41.6411,26400.0
2012-08-15 14:35:00,61.03,61.08,61.03,61.08,21500.0,41.6411,41.6752,41.6411,41.6752,21500.0
2012-08-15 14:40:00,61.08,61.11,61.05,61.1,14800.0,41.6752,41.6957,41.6547,41.6888,14800.0
2012-08-15 14:45:00,61.1,61.16,61.1,61.13,14600.0,41.6888,41.7298,41.6888,41.7093,14600.0
2012-08-15 14:50:00,61.12,61.23,61.11,61.22,54700.0,41.7025,41.7775,41.6957,41.7707,54700.0
2012-08-15 14:55:00,61.23,61.28,61.21,61.26,33600.0,41.7775,41.8117,41.7639,41.798,33600.0
2012-08-15 15:00:00,61.25,61.25,61.16,61.16,21500.0,41.7912,41.7912,41.7298,41.7298,21500.0
2012-08-15 15:05:00,61.15,61.17,61.12,61.12,15800.0,41.723,41.7366,41.7025,41.7025,15800.0
2012-08-15 15:10:00,61.12,61.13,61.09,61.1,19700.0,41.7025,41.7093,41.682,41.6888,19700.0
2012-08-15 15:15:00,61.09,61.13,61.08,61.08,24000.0,41.682,41.7093,41.6752,41.6752,24000.0
2012-08-15 15:20:00,61.08,61.09,61.03,61.03,18500.0,41.6752,41.682,41.6411,41.6411,18500.0
2012-08-15 15:25:00,61.03,61.04,60.96,60.98,22300.0,41.6411,41.6479,41.5933,41.607,22300.0
2012-08-15 15:30:00,60.98,60.99,60.94,60.94,21900.0,41.607,41.6138,41.5797,41.5797,21900.0
2012-08-15 15:35:00,60.94,60.97,60.92,60.92,28800.0,41.5797,41.6001,41.566,41.566,28800.0
2012-08-15 15:40:00,60.92,60.99,60.92,60.97,36000.0,41.566,41.6138,41.566,41.6001,36000.0
2012-08-15 15:45:00,60.96,60.97,60.94,60.95,46200.0,41.5933,41.6001,41.5797,41.5865,46200.0
2012-08-15 15:50:00,60.96,60.99,60.94,60.98,53100.0,41.5933,41.6138,41.5797,41.607,53100.0
2012-08-15 15:55:00,60.99,60.99,60.91,60.95,101000.0,41.6138,41.6138,41.5592,41.5865,101000.0
2012-08-16 09:30:00,61.0,61.29,60.95,61.17,31800.0,41.6206,41.8185,41.5865,41.7366,31800.0
2012-08-16 09:35:00,61.16,61.16,61.07,61.09,6400.0,41.7298,41.7298,41.6684,41.682,6400.0
2012-08-16 09:40:00,61.09,61.1,60.98,61.01,6900.0,41.682,41.6888,41.607,41.6274,6900.0
2012-08-16 09:45:00,61.03,61.03,60.95,61.0,9600.0,41.6411,41.6411,41.5865,41.6206,9600.0
2012-08-16 09:50:00,61.0,61.01,60.94,60.94,19900.0,41.6206,41.6274,41.5797,41.5797,19900.0
2012-08-16 09:55:00,60.94,60.95,60.83,60.89,29400.0,41.5797,41.5865,41.5046,41.5456,29400.0
2012-08-16 10:00:00,60.92,60.93,60.78,60.8,13100.0,41.566,41.5729,41.4705,41.4842,13100.0
2012-08-16 10:05:00,60.8,60.98,60.77,60.94,30500.0,41.4842,41.607,41.4637,41.5797,30500.0
2012-08-16 10:10:00,60.94,60.96,60.87,60.88,19200.0,41.5797,41.5933,41.5319,41.5387,19200.0
2012-08-16 10:15:00,60.87,60.95,60.83,60.94,22400.0,41.5319,41.5865,41.5046,41.5797,22400.0
2012-08-16 10:20:00,60.94,61.05,60.93,61.05,16100.0,41.5797,41.6547,41.5729,41.6547,16100.0
2012-08-16 10:25:00,61.05,61.07,61.0,61.01,8100.0,41.6547,41.6684,41.6206,41.6274,8100.0
2012-08-16 10:30:00,61.02,61.15,61.02,61.11,18000.0,41.6343,41.723,41.6343,41.6957,18000.0
2012-08-16 10:35:00,61.11,61.27,61.08,61.27,21800.0,41.6957,41.8048,41.6752,41.8048,21800.0
2012-08-16 10:40:00,61.27,61.32,61.25,61.27,18200.0,41.8048,41.839,41.7912,41.8048,18200.0
2012-08-16 10:45:00,61.27,61.31,61.25,61.29,68000.0,41.8048,41.8321,41.7912,41.8185,68000.0
2012-08-16 10:50:00,61.31,61.32,61.28,61.31,13100.0,41.8321,41.839,41.8117,41.8321,13100.0
2012-08-16 10:55:00,61.31,61.32,61.28,61.28,16000.0,41.8321,41.839,41.8117,41.8117,16000.0
2012-08-16 11:00:00,61.28,61.28,61.23,61.27,20800.0,41.8117,41.8117,41.7775,41.8048,20800.0
2012-08-16 11:05:00,61.25,61.28,61.24,61.28,34400.0,41.7912,41.8117,41.7844,41.8117,34400.0
2012-08-16 11:10:00,61.28,61.31,61.28,61.3,55800.0,41.8117,41.8321,41.8117,41.8253,55800.0
2012-08-16 11:15:00,61.3,61.34,61.29,61.34,11100.0,41.8253,41.8526,41.8185,41.8526,11100.0
2012-08-16 11:20:00,61.32,61.33,61.31,61.33,7500.0,41.839,41.8458,41.8321,41.8458,7500.0
2012-08-16 11:25:00,61.33,61.35,61.3,61.35,18800.0,41.8458,41.8594,41.8253,41.8594,18800.0
2012-08-16 11:30:00,61.34,61.35,61.33,61.33,12100.0,41.8526,41.8594,41.8458,41.8458,12100.0
2012-08-16 11:35:00,61.33,61.37,61.33,61.35,6500.0,41.8458,41.8731,41.8458,41.8594,6500.0
2012-08-16 11:40:00,61.35,61.39,61.34,61.38,20300.0,41.8594,41.8867,41.8526,41.8799,20300.0
2012-08-16 11:45:00,61.37,61.44,61.36,61.4,13500.0,41.8731,41.9208,41.8662,41.8935,13500.0
2012-08-16 11:50:00,61.41,61.55,61.4,61.52,34500.0,41.9004,41.9959,41.8935,41.9754,34500.0
2012-08-16 11:55:00,61.52,61.55,61.48,61.49,16200.0,41.9754,41.9959,41.9481,41.9549,16200.0
2012-08-16 12:00:00,61.49,61.49,61.43,61.44,12100.0,41.9549,41.9549,41.914,41.9208,12100.0
2012-08-16 12:05:00,61.42,61.48,61.41,61.47,19600.0,41.9072,41.9481,41.9004,41.9413,19600.0
2012-08-16 12:10:00,61.46,61.49,61.45,61.48,9300.0,41.9345,41.9549,41.9277,41.9481,9300.0
2012-08-16 12:15:00,61.48,61.51,61.46,61.49,11100.0,41.9481,41.9686,41.9345,41.9549,11100.0
2012-08-16 12:20:00,61.49,61.59,61.48,61.57,25800.0,41.9549,42.0232,41.9481,42.0095,25800.0
2012-08-16 12:25:00,61.59,61.6,61.49,61.5,25900.0,42.0232,42.03,41.9549,41.9618,25900.0
2012-08-16 12:30:00,61.49,61.49,61.44,61.46,19500.0,41.9549,41.9549,41.9208,41.9345,19500.0
2012-08-16 12:35:00,61.46,61.51,61.45,61.5,33600.0,41.9345,41.9686,41.9277,41.9618,33600.0
2012-08-16 12:40:00,61.5,61.51,61.44,61.45,14700.0,41.9618,41.9686,41.9208,41.9277,14700.0
2012-08-16 12:45:00,61.46,61.48,61.44,61.44,7900.0,41.9345,41.9481,41.9208,41.9208,7900.0
2012-08-16 12:50:00,61.45,61.5,61.45,61.48,5900.0,41.9277,41.9618,41.9277,41.9481,5900.0
2012-08-16 12:55:00,61.47,61.52,61.46,61.48,9700.0,41.9413,41.9754,41.9345,41.9481,9700.0
2012-08-16 13:00:00,61.47,61.48,61.46,61.48,5900.0,41.9413,41.9481,41.9345,41.9481,5900.0
2012-08-16 13:05:00,61.48,61.5,61.46,61.49,15600.0,41.9481,41.9618,41.9345,41.9549,15600.0
2012-08-16 13:10:00,61.48,61.55,61.48,61.54,12000.0,41.9481,41.9959,41.9481,41.9891,12000.0
2012-08-16 13:15:00,61.54,61.55,61.51,61.54,29500.0,41.9891,41.9959,41.9686,41.9891,29500.0
2012-08-16 13:20:00,61.54,61.57,61.53,61.57,11600.0,41.9891,42.0095,41.9822,42.0095,11600.0
2012-08-16 13:25:00,61.56,61.6,61.54,61.59,7100.0,42.0027,42.03,41.9891,42.0232,7100.0
2012-08-16 13:30:00,61.57,61.58,61.53,61.57,44100.0,42.0095,42.0164,41.9822,42.0095,44100.0
2012-08-16 13:35:00,61.58,61.62,61.57,61.61,15100.0,42.0164,42.0436,42.0095,42.0368,15100.0
2012-08-16 13:40:00,61.61,61.62,61.58,61.59,8000.0,42.0368,42.0436,42.0164,42.0232,8000.0
2012-08-16 13:45:00,61.58,61.64,61.58,61.64,21100.0,42.0164,42.0573,42.0164,42.0573,21100.0
2012-08-16 13:50:00,61.64,61.66,61.63,61.64,25500.0,42.0573,42.0709,42.0505,42.0573,25500.0
2012-08-16 13:55:00,61.64,61.66,61.6,61.61,24100.0,42.0573,42.0709,42.03,42.0368,24100.0
2012-08-16 14:00:00,61.6,61.64,61.6,61.64,24700.0,42.03,42.0573,42.03,42.0573,24700.0
2012-08-16 14:05:00,61.63,61.67,61.62,61.67,25700.0,42.0505,42.0778,42.0436,42.0778,25700.0
2012-08-16 14:10:00,61.66,61.66,61.6,61.6,26200.0,42.0709,42.0709,42.03,42.03,26200.0
2012-08-16 14:15:00,61.61,61.61,61.57,61.58,7800.0,42.0368,42.0368,42.0095,42.0164,7800.0
2012-08-16 14:20:00,61.58,61.59,61.56,61.56,8900.0,42.0164,42.0232,42.0027,42.0027,8900.0
2012-08-16 14:25:00,61.56,61.59,61.55,61.57,15200.0,42.0027,42.0232,41.9959,42.0095,15200.0
2012-08-16 14:30:00,61.57,61.71,61.57,61.69,25000.0,42.0095,42.1051,42.0095,42.0914,25000.0
2012-08-16 14:35:00,61.69,61.74,61.68,61.71,17100.0,42.0914,42.1255,42.0846,42.1051,17100.0
2012-08-16 14:40:00,61.71,61.74,61.68,61.74,17900.0,42.1051,42.1255,42.0846,42.1255,17900.0
2012-08-16 14:45:00,61.74,61.77,61.72,61.72,43200.0,42.1255,42.146,42.1119,42.1119,43200.0
2012-08-16 14:50:00,61.73,61.73,61.64,61.65,16500.0,42.1187,42.1187,42.0573,42.0641,16500.0
2012-08-16 14:55:00,61.64,61.65,61.61,61.61,64900.0,42.0573,42.0641,42.0368,42.0368,64900.0
2012-08-16 15:00:00,61.6,61.6,61.55,61.56,21400.0,42.03,42.03,41.9959,42.0027,21400.0
2012-08-16 15:05:00,61.56,61.57,61.55,61.56,10700.0,42.0027,42.0095,41.9959,42.0027,10700.0
2012-08-16 15:10:00,61.56,61.58,61.55,61.56,21000.0,42.0027,42.0164,41.9959,42.0027,21000.0
2012-08-16 15:15:00,61.56,61.61,61.56,61.58,19700.0,42.0027,42.0368,42.0027,42.0164,19700.0
2012-08-16 15:20:00,61.59,61.59,61.54,61.55,30700.0,42.0232,42.0232,41.9891,41.9959,30700.0
2012-08-16 15:25:00,61.55,61.63,61.54,61.61,46700.0,41.9959,42.0505,41.9891,42.0368,46700.0
2012-08-16 15:30:00,61.61,61.67,61.6,61.61,40600.0,42.0368,42.0778,42.03,42.0368,40600.0
2012-08-16 15:35:00,61.61,61.63,61.59,61.59,20100.0,42.0368,42.0505,42.0232,42.0232,20100.0
2012-08-16 15:40:00,61.59,61.6,61.53,61.58,37800.0,42.0232,42.03,41.9822,42.0164,37800.0
2012-08-16 15:45:00,61.57,61.6,61.56,61.58,36000.0,42.0095,42.03,42.0027,42.0164,36000.0
2012-08-16 15:50:00,61.57,61.58,61.51,61.53,48000.0,42.0095,42.0164,41.9686,41.9822,48000.0
2012-08-16 15:55:00,61.53,61.58,61.5,61.58,117600.0,41.9822,42.0164,41.9618,42.0164,117600.0
2012-08-17 09:30:00,61.79,61.79,61.5,61.54,243900.0,42.1596,42.1596,41.9618,41.9891,243900.0
2012-08-17 09:35:00,61.53,61.57,61.47,61.57,9600.0,41.9822,42.0095,41.9413,42.0095,9600.0
2012-08-17 09:40:00,61.54,61.54,61.35,61.46,14300.0,41.9891,41.9891,41.8594,41.9345,14300.0
2012-08-17 09:45:00,61.43,61.59,61.41,61.59,9600.0,41.914,42.0232,41.9004,42.0232,9600.0
2012-08-17 09:50:00,61.59,61.59,61.5,61.57,13000.0,42.0232,42.0232,41.9618,42.0095,13000.0
2012-08-17 09:55:00,61.56,61.67,61.56,61.66,15400.0,42.0027,42.0778,42.0027,42.0709,15400.0
2012-08-17 10:00:00,61.67,61.68,61.53,61.62,16400.0,42.0778,42.0846,41.9822,42.0436,16400.0
2012-08-17 10:05:00,61.63,61.66,61.59,61.66,12800.0,42.0505,42.0709,42.0232,42.0709,12800.0
2012-08-17 10:10:00,61.67,61.67,61.58,61.6,12400.0,42.0778,42.0778,42.0164,42.03,12400.0
2012-08-17 10:15:00,61.6,61.62,61.5,61.52,36000.0,42.03,42.0436,41.9618,41.9754,36000.0
2012-08-17 10:20:00,61.52,61.56,61.51,61.53,26100.0,41.9754,42.0027,41.9686,41.9822,26100.0
2012-08-17 10:25:00,61.53,61.63,61.52,61.58,21800.0,41.9822,42.0505,41.9754,42.0164,21800.0
2012-08-17 10:30:00,61.58,61.65,61.54,61.65,25600.0,42.0164,42.0641,41.9891,42.0641,25600.0
2012-08-17 10:35:00,61.65,61.68,61.6,61.6,12900.0,42.0641,42.0846,42.03,42.03,12900.0
2012-08-17 10:40:00,61.62,61.62,61.59,61.6,16900.0,42.0436,42.0436,42.0232,42.03,16900.0
2012-08-17 10:45:00,61.6,61.63,61.6,61.6,10300.0,42.03,42.0505,42.03,42.03,10300.0
2012-08-17 10:50:00,61.61,61.66,61.61,61.64,17800.0,42.0368,42.0709,42.0368,42.0573,17800.0
2012-08-17 10:55:00,61.65,61.65,61.59,61.6,18400.0,42.0641,42.0641,42.0232,42.03,18400.0
2012-08-17 11:00:00,61.59,61.63,61.58,61.61,11200.0,42.0232,42.0505,42.0164,42.0368,11200.0
2012-08-17 11:05:00,61.63,61.66,61.61,61.66,11300.0,42.0505,42.0709,42.0368,42.0709,11300.0
2012-08-17 11:10:00,61.67,61.7,61.65,61.65,10200.0,42.0778,42.0982,42.0641,42.0641,10200.0
2012-08-17 11:15:00,61.65,61.66,61.6,61.6,14300.0,42.0641,42.0709,42.03,42.03,14300.0
2012-08-17 11:20:00,61.61,61.64,61.6,61.63,7400.0,42.0368,42.0573,42.03,42.0505,7400.0
2012-08-17 11:25:00,61.63,61.63,61.56,61.57,8700.0,42.0505,42.0505,42.0027,42.0095,8700.0
2012-08-17 11:30:00,61.56,61.62,61.55,61.62,6500.0,42.0027,42.0436,41.9959,42.0436,6500.0
2012-08-17 11:35:00,61.62,61.68,61.62,61.65,9400.0,42.0436,42.0846,42.0436,42.0641,9400.0
2012-08-17 11:40:00,61.65,61.69,61.64,61.69,9700.0,42.0641,42.0914,42.0573,42.0914,9700.0
2012-08-17 11:45:00,61.69,61.69,61.65,61.66,12100.0,42.0914,42.0914,42.0641,42.0709,12100.0
2012-08-17 11:50:00,61.66,61.72,61.66,61.72,17300.0,42.0709,42.1119,42.0709,42.1119,17300.0
2012-08-17 11:55:00,61.71,61.76,61.71,61.76,12200.0,42.1051,42.1392,42.1051,42.1392,12200.0
2012-08-17 12:00:00,61.76,61.76,61.73,61.76,9200.0,42.1392,42.1392,42.1187,42.1392,9200.0
2012-08-17 12:05:00,61.76,61.78,61.75,61.76,9700.0,42.1392,42.1528,42.1323,42.1392,9700.0
2012-08-17 12:10:00,61.76,61.76,61.71,61.71,10800.0,42.1392,42.1392,42.1051,42.1051,10800.0
2012-08-17 12:15:00,61.72,61.74,61.71,61.71,9400.0,42.1119,42.1255,42.1051,42.1051,9400.0
2012-08-17 12:20:00,61.71,61.74,61.71,61.72,8100.0,42.1051,42.1255,42.1051,42.1119,8100.0
2012-08-17 12:25:00,61.71,61.74,61.71,61.72,5900.0,42.1051,42.1255,42.1051,42.1119,5900.0
2012-08-17 12:30:00,61.72,61.72,61.69,61.69,6100.0,42.1119,42.1119,42.0914,42.0914,6100.0
2012-08-17 12:35:00,61.69,61.69,61.66,61.66,13000.0,42.0914,42.0914,42.0709,42.0709,13000.0
2012-08-17 12:40:00,61.66,61.69,61.64,61.69,12800.0,42.0709,42.0914,42.0573,42.0914,12800.0
2012-08-17 12:45:00,61.7,61.7,61.68,61.68,5400.0,42.0982,42.0982,42.0846,42.0846,5400.0
2012-08-17 12:50:00,61.68,61.69,61.66,61.66,5600.0,42.0846,42.0914,42.0709,42.0709,5600.0
2012-08-17 12:55:00,61.65,61.66,61.61,61.61,12400.0,42.0641,42.0709,42.0368,42.0368,12400.0
2012-08-17 13:00:00,61.61,61.63,61.61,61.63,7000.0,42.0368,42.0505,42.0368,42.0505,7000.0
2012-08-17 13:05:00,61.62,61.63,61.61,61.62,3400.0,42.0436,42.0505,42.0368,42.0436,3400.0
2012-08-17 13:10:00,61.61,61.62,61.59,61.59,11000.0,42.0368,42.0436,42.0232,42.0232,11000.0
2012-08-17 13:15:00,61.61,61.65,61.61,61.64,7700.0,42.0368,42.0641,42.0368,42.0573,7700.0
2012-08-17 13:20:00,61.64,61.64,61.63,61.64,6300.0,42.0573,42.0573,42.0505,42.0573,6300.0
2012-08-17 13:25:00,61.63,61.67,61.63,61.67,4700.0,42.0505,42.0778,42.0505,42.0778,4700.0
2012-08-17 13:30:00,61.66,61.73,61.66,61.72,5400.0,42.0709,42.1187,42.0709,42.1119,5400.0
2012-08-17 13:35:00,61.73,61.74,61.72,61.74,8900.0,42.1187,42.1255,42.1119,42.1255,8900.0
2012-08-17 13:40:00,61.73,61.75,61.73,61.74,6900.0,42.1187,42.1323,42.1187,42.1255,6900.0
2012-08-17 13:45:00,61.74,61.75,61.73,61.73,3700.0,42.1255,42.1323,42.1187,42.1187,3700.0
2012-08-17 13:50:00,61.73,61.75,61.72,61.74,11600.0,42.1187,42.1323,42.1119,42.1255,11600.0
2012-08-17 13:55:00,61.75,61.77,61.73,61.74,6100.0,42.1323,42.146,42.1187,42.1255,6100.0
2012-08-17 14:00:00,61.75,61.77,61.71,61.71,14800.0,42.1323,42.146,42.1051,42.1051,14800.0
2012-08-17 14:05:00,61.72,61.76,61.72,61.74,12700.0,42.1119,42.1392,42.1119,42.1255,12700.0
2012-08-17 14:10:00,61.74,61.76,61.74,61.75,11400.0,42.1255,42.1392,42.1255,42.1323,11400.0
2012-08-17 14:15:00,61.74,61.77,61.73,61.76,13800.0,42.1255,42.146,42.1187,42.1392,13800.0
2012-08-17 14:20:00,61.76,61.79,61.75,61.79,15100.0,42.1392,42.1596,42.1323,42.1596,15100.0
2012-08-17 14:25:00,61.79,61.88,61.79,61.88,20200.0,42.1596,42.221,42.1596,42.221,20200.0
2012-08-17 14:30:00,61.88,61.91,61.87,61.88,23500.0,42.221,42.2415,42.2142,42.221,23500.0
2012-08-17 14:35:00,61.88,61.92,61.88,61.9,22300.0,42.221,42.2483,42.221,42.2347,22300.0
2012-08-17 14:40:00,61.91,61.93,61.9,61.92,18200.0,42.2415,42.2552,42.2347,42.2483,18200.0
2012-08-17 14:45:00,61.92,61.98,61.92,61.96,29100.0,42.2483,42.2893,42.2483,42.2756,29100.0
2012-08-17 14:50:00,61.96,61.97,61.9,61.9,35700.0,42.2756,42.2825,42.2347,42.2347,35700.0
2012-08-17 14:55:00,61.9,61.91,61.89,61.9,18500.0,42.2347,42.2415,42.2279,42.2347,18500.0
2012-08-17 15:00:00,61.91,61.93,61.89,61.91,19100.0,42.2415,42.2552,42.2279,42.2415,19100.0
2012-08-17 15:05:00,61.91,61.93,61.87,61.87,21400.0,42.2415,42.2552,42.2142,42.2142,21400.0
2012-08-17 15:10:00,61.87,61.9,61.85,61.85,16800.0,42.2142,42.2347,42.2006,42.2006,16800.0
2012-08-17 15:15:00,61.86,61.91,61.85,61.85,16300.0,42.2074,42.2415,42.2006,42.2006,16300.0
2012-08-17 15:20:00,61.85,61.86,61.83,61.85,18700.0,42.2006,42.2074,42.1869,42.2006,18700.0
2012-08-17 15:25:00,61.85,61.91,61.84,61.89,20800.0,42.2006,42.2415,42.1938,42.2279,20800.0
2012-08-17 15:30:00,61.89,61.9,61.84,61.86,18600.0,42.2279,42.2347,42.1938,42.2074,18600.0
2012-08-17 15:35:00,61.86,61.89,61.85,61.85,20900.0,42.2074,42.2279,42.2006,42.2006,20900.0
2012-08-17 15:40:00,61.86,61.89,61.85,61.89,22100.0,42.2074,42.2279,42.2006,42.2279,22100.0
2012-08-17 15:45:00,61.88,61.92,61.88,61.91,80500.0,42.221,42.2483,42.221,42.2415,80500.0
2012-08-17 15:50:00,61.9,61.95,61.88,61.95,43700.0,42.2347,42.2688,42.221,42.2688,43700.0
2012-08-17 15:55:00,61.95,62.1,61.93,62.06,202600.0,42.2688,42.3712,42.2552,42.3439,202600.0
2012-08-20 09:30:00,61.95,61.95,61.64,61.74,37200.0,42.2688,42.2688,42.0573,42.1255,37200.0
2012-08-20 09:35:00,61.75,61.79,61.61,61.66,25400.0,42.1323,42.1596,42.0368,42.0709,25400.0
2012-08-20 09:40:00,61.65,61.97,61.65,61.95,24200.0,42.0641,42.2825,42.0641,42.2688,24200.0
2012-08-20 09:45:00,61.96,61.98,61.9,61.95,21500.0,42.2756,42.2893,42.2347,42.2688,21500.0
2012-08-20 09:50:00,61.94,62.06,61.9,62.03,28900.0,42.262,42.3439,42.2347,42.3234,28900.0
2012-08-20 09:55:00,62.03,62.03,61.81,61.84,21600.0,42.3234,42.3234,42.1733,42.1938,21600.0
2012-08-20 10:00:00,61.86,61.93,61.83,61.91,23300.0,42.2074,42.2552,42.1869,42.2415,23300.0
2012-08-20 10:05:00,61.91,61.92,61.77,61.84,26900.0,42.2415,42.2483,42.146,42.1938,26900.0
2012-08-20 10:10:00,61.83,61.87,61.68,61.68,25200.0,42.1869,42.2142,42.0846,42.0846,25200.0
2012-08-20 10:15:00,61.69,61.8,61.66,61.77,15400.0,42.0914,42.1665,42.0709,42.146,15400.0
2012-08-20 10:20:00,61.77,61.78,61.69,61.7,12100.0,42.146,42.1528,42.0914,42.0982,12100.0
2012-08-20 10:25:00,61.69,61.77,61.69,61.77,14700.0,42.0914,42.146,42.0914,42.146,14700.0
2012-08-20 10:30:00,61.74,61.75,61.69,61.73,19600.0,42.1255,42.1323,42.0914,42.1187,19600.0
2012-08-20 10:35:00,61.73,61.75,61.72,61.74,8700.0,42.1187,42.1323,42.1119,42.1255,8700.0
2012-08-20 10:40:00,61.74,61.76,61.71,61.73,12500.0,42.1255,42.1392,42.1051,42.1187,12500.0
2012-08-20 10:45:00,61.71,61.81,61.71,61.79,11900.0,42.1051,42.1733,42.1051,42.1596,11900.0
2012-08-20 10:50:00,61.8,61.85,61.8,61.82,8800.0,42.1665,42.2006,42.1665,42.1801,8800.0
2012-08-20 10:55:00,61.82,61.87,61.8,61.86,10900.0,42.1801,42.2142,42.1665,42.2074,10900.0
2012-08-20 11:00:00,61.86,61.87,61.84,61.85,9700.0,42.2074,42.2142,42.1938,42.2006,9700.0
2012-08-20 11:05:00,61.85,61.86,61.83,61.83,17700.0,42.2006,42.2074,42.1869,42.1869,17700.0
2012-08-20 11:10:00,61.83,61.87,61.81,61.87,13100.0,42.1869,42.2142,42.1733,42.2142,13100.0
2012-08-20 11:15:00,61.87,61.89,61.84,61.89,10400.0,42.2142,42.2279,42.1938,42.2279,10400.0
2012-08-20 11:20:00,61.9,61.94,61.89,61.92,16000.0,42.2347,42.262,42.2279,42.2483,16000.0
2012-08-20 11:25:00,61.9,61.91,61.82,61.82,15900.0,42.2347,42.2415,42.1801,42.1801,15900.0
2012-08-20 11:30:00,61.82,61.83,61.78,61.8,12400.0,42.1801,42.1869,42.1528,42.1665,12400.0
2012-08-20 11:35:00,61.8,61.82,61.78,61.8,11500.0,42.1665,42.1801,42.1528,42.1665,11500.0
2012-08-20 11:40:00,61.81,61.83,61.8,61.83,5900.0,42.1733,42.1869,42.1665,42.1869,5900.0
2012-08-20 11:45:00,61.84,61.86,61.83,61.86,6500.0,42.1938,42.2074,42.1869,42.2074,6500.0
2012-08-20 11:50:00,61.87,61.92,61.84,61.9,7000.0,42.2142,42.2483,42.1938,42.2347,7000.0
2012-08-20 11:55:00,61.89,61.94,61.89,61.91,12100.0,42.2279,42.262,42.2279,42.2415,12100.0
2012-08-20 12:00:00,61.91,61.98,61.91,61.97,23600.0,42.2415,42.2893,42.2415,42.2825,23600.0
2012-08-20 12:05:00,61.97,61.99,61.93,61.94,23900.0,42.2825,42.2961,42.2552,42.262,23900.0
2012-08-20 12:10:00,61.94,61.99,61.92,61.96,18000.0,42.262,42.2961,42.2483,42.2756,18000.0
2012-08-20 12:15:00,61.96,62.02,61.96,62.0,28300.0,42.2756,42.3166,42.2756,42.3029,28300.0
2012-08-20 12:20:00,62.0,62.0,61.9,61.9,9100.0,42.3029,42.3029,42.2347,42.2347,9100.0
2012-08-20 12:25:00,61.92,61.95,61.9,61.95,7100.0,42.2483,42.2688,42.2347,42.2688,7100.0
2012-08-20 12:30:00,61.95,61.95,61.85,61.85,11700.0,42.2688,42.2688,42.2006,42.2006,11700.0
2012-08-20 12:35:00,61.86,61.88,61.85,61.86,7600.0,42.2074,42.221,42.2006,42.2074,7600.0
2012-08-20 12:40:00,61.87,61.87,61.83,61.86,11600.0,42.2142,42.2142,42.1869,42.2074,11600.0
2012-08-20 12:45:00,61.86,61.86,61.82,61.86,7200.0,42.2074,42.2074,42.1801,42.2074,7200.0
2012-08-20 12:50:00,61.85,61.88,61.78,61.8,14200.0,42.2006,42.221,42.1528,42.1665,14200.0
2012-08-20 12:55:00,61.79,61.82,61.79,61.8,5700.0,42.1596,42.1801,42.1596,42.1665,5700.0
2012-08-20 13:00:00,61.8,61.82,61.79,61.82,9900.0,42.1665,42.1801,42.1596,42.1801,9900.0
2012-08-20 13:05:00,61.82,61.82,61.79,61.81,6800.0,42.1801,42.1801,42.1596,42.1733,6800.0
2012-08-20 13:10:00,61.8,61.81,61.79,61.8,7400.0,42.1665,42.1733,42.1596,42.1665,7400.0
2012-08-20 13:15:00,61.8,61.82,61.8,61.82,10200.0,42.1665,42.1801,42.1665,42.1801,10200.0
2012-08-20 13:20:00,61.8,61.84,61.8,61.83,8100.0,42.1665,42.1938,42.1665,42.1869,8100.0
2012-08-20 13:25:00,61.84,61.84,61.8,61.8,10800.0,42.1938,42.1938,42.1665,42.1665,10800.0
2012-08-20 13:30:00,61.8,61.82,61.79,61.82,64600.0,42.1665,42.1801,42.1596,42.1801,64600.0
2012-08-20 13:35:00,61.82,61.84,61.79,61.79,12300.0,42.1801,42.1938,42.1596,42.1596,12300.0
2012-08-20 13:40:00,61.79,61.8,61.77,61.78,16300.0,42.1596,42.1665,42.146,42.1528,16300.0
2012-08-20 13:45:00,61.77,61.77,61.68,61.68,19400.0,42.146,42.146,42.0846,42.0846,19400.0
2012-08-20 13:50:00,61.69,61.7,61.68,61.7,10700.0,42.0914,42.0982,42.0846,42.0982,10700.0
2012-08-20 13:55:00,61.69,61.7,61.65,61.67,67900.0,42.0914,42.0982,42.0641,42.0778,67900.0
2012-08-20 14:00:00,61.68,61.69,61.61,61.64,43200.0,42.0846,42.0914,42.0368,42.0573,43200.0
2012-08-20 14:05:00,61.64,61.68,61.64,61.68,13200.0,42.0573,42.0846,42.0573,42.0846,13200.0
2012-08-20 14:10:00,61.68,61.7,61.65,61.69,24800.0,42.0846,42.0982,42.0641,42.0914,24800.0
2012-08-20 14:15:00,61.68,61.69,61.64,61.65,12400.0,42.0846,42.0914,42.0573,42.0641,12400.0
2012-08-20 14:20:00,61.65,61.69,61.62,61.67,36300.0,42.0641,42.0914,42.0436,42.0778,36300.0
2012-08-20 14:25:00,61.68,61.69,61.67,61.69,12400.0,42.0846,42.0914,42.0778,42.0914,12400.0
2012-08-20 14:30:00,61.69,61.71,61.67,61.71,72000.0,42.0914,42.1051,42.0778,42.1051,72000.0
2012-08-20 14:35:00,61.71,61.73,61.7,61.72,33400.0,42.1051,42.1187,42.0982,42.1119,33400.0
2012-08-20 14:40:00,61.73,61.73,61.66,61.66,19800.0,42.1187,42.1187,42.0709,42.0709,19800.0
2012-08-20 14:45:00,61.66,61.67,61.59,61.6,22200.0,42.0709,42.0778,42.0232,42.03,22200.0
2012-08-20 14:50:00,61.61,61.62,61.6,61.61,30300.0,42.0368,42.0436,42.03,42.0368,30300.0
2012-08-20 14:55:00,61.61,61.65,61.61,61.63,23400.0,42.0368,42.0641,42.0368,42.0505,23400.0
2012-08-20 15:00:00,61.64,61.66,61.62,61.64,31000.0,42.0573,42.0709,42.0436,42.0573,31000.0
2012-08-20 15:05:00,61.64,61.65,61.62,61.64,29200.0,42.0573,42.0641,42.0436,42.0573,29200.0
2012-08-20 15:10:00,61.64,61.64,61.56,61.58,43900.0,42.0573,42.0573,42.0027,42.0164,43900.0
2012-08-20 15:15:00,61.58,61.61,61.58,61.61,32800.0,42.0164,42.0368,42.0164,42.0368,32800.0
2012-08-20 15:20:00,61.61,61.61,61.57,61.6,26600.0,42.0368,42.0368,42.0095,42.03,26600.0
2012-08-20 15:25:00,61.6,61.62,61.58,61.59,58800.0,42.03,42.0436,42.0164,42.0232,58800.0
2012-08-20 15:30:00,61.59,61.6,61.58,61.6,27900.0,42.0232,42.03,42.0164,42.03,27900.0
2012-08-20 15:35:00,61.6,61.69,61.6,61.69,68300.0,42.03,42.0914,42.03,42.0914,68300.0
2012-08-20 15:40:00,61.69,61.7,61.63,61.65,41400.0,42.0914,42.0982,42.0505,42.0641,41400.0
2012-08-20 15:45:00,61.65,61.73,61.64,61.72,56700.0,42.0641,42.1187,42.0573,42.1119,56700.0
2012-08-20 15:50:00,61.71,61.72,61.65,61.7,94000.0,42.1051,42.1119,42.0641,42.0982,94000.0
2012-08-20 15:55:00,61.7,61.7,61.65,61.69,137700.0,42.0982,42.0982,42.0641,42.0914,137700.0
2012-08-21 09:30:00,61.9,62.14,61.78,62.11,24400.0,42.2347,42.3984,42.1528,42.378,24400.0
2012-08-21 09:35:00,62.13,62.16,61.98,62.07,30300.0,42.3916,42.4121,42.2893,42.3507,30300.0
2012-08-21 09:40:00,62.07,62.25,62.07,62.2,21700.0,42.3507,42.4735,42.3507,42.4394,21700.0
2012-08-21 09:45:00,62.2,62.31,62.19,62.25,38000.0,42.4394,42.5144,42.4326,42.4735,38000.0
2012-08-21 09:50:00,62.28,62.43,62.26,62.4,80600.0,42.494,42.5963,42.4803,42.5758,80600.0
2012-08-21 09:55:00,62.39,62.48,62.36,62.45,54500.0,42.569,42.6304,42.5485,42.61,54500.0
2012-08-21 10:00:00,62.47,62.66,62.44,62.62,104200.0,42.6236,42.7532,42.6031,42.7259,104200.0
2012-08-21 10:05:00,62.62,62.63,62.51,62.56,79600.0,42.7259,42.7328,42.6509,42.685,79600.0
2012-08-21 10:10:00,62.57,62.63,62.48,62.55,75200.0,42.6918,42.7328,42.6304,42.6782,75200.0
2012-08-21 10:15:00,62.57,62.57,62.48,62.53,32100.0,42.6918,42.6918,42.6304,42.6645,32100.0
2012-08-21 10:20:00,62.53,62.66,62.52,62.64,41000.0,42.6645,42.7532,42.6577,42.7396,41000.0
2012-08-21 10:25:00,62.64,62.75,62.63,62.72,56200.0,42.7396,42.8146,42.7328,42.7942,56200.0
2012-08-21 10:30:00,62.7,62.76,62.7,62.75,32600.0,42.7805,42.8215,42.7805,42.8146,32600.0
2012-08-21 10:35:00,62.75,62.82,62.75,62.82,21800.0,42.8146,42.8624,42.8146,42.8624,21800.0
2012-08-21 10:40:00,62.83,63.0,62.83,62.96,211000.0,42.8692,42.9852,42.8692,42.9579,211000.0
2012-08-21 10:45:00,62.97,63.05,62.91,62.94,57500.0,42.9648,43.0193,42.9238,42.9443,57500.0
2012-08-21 10:50:00,62.94,62.96,62.8,62.83,71500.0,42.9443,42.9579,42.8488,42.8692,71500.0
2012-08-21 10:55:00,62.84,62.88,62.82,62.86,27800.0,42.8761,42.9033,42.8624,42.8897,27800.0
2012-08-21 11:00:00,62.88,62.95,62.86,62.88,24800.0,42.9033,42.9511,42.8897,42.9033,24800.0
2012-08-21 11:05:00,62.89,62.9,62.84,62.87,12700.0,42.9102,42.917,42.8761,42.8965,12700.0
2012-08-21 11:10:00,62.86,62.87,62.79,62.84,27200.0,42.8897,42.8965,42.8419,42.8761,27200.0
2012-08-21 11:15:00,62.83,62.95,62.81,62.92,24600.0,42.8692,42.9511,42.8556,42.9306,24600.0
2012-08-21 11:20:00,62.92,62.94,62.74,62.76,38600.0,42.9306,42.9443,42.8078,42.8215,38600.0
2012-08-21 11:25:00,62.75,62.76,62.65,62.69,25700.0,42.8146,42.8215,42.7464,42.7737,25700.0
2012-08-21 11:30:00,62.68,62.74,62.6,62.62,25300.0,42.7669,42.8078,42.7123,42.7259,25300.0
2012-08-21 11:35:00,62.62,62.67,62.55,62.64,22500.0,42.7259,42.7601,42.6782,42.7396,22500.0
2012-08-21 11:40:00,62.66,62.69,62.58,62.63,69500.0,42.7532,42.7737,42.6987,42.7328,69500.0
2012-08-21 11:45:00,62.65,62.75,62.62,62.75,26300.0,42.7464,42.8146,42.7259,42.8146,26300.0
2012-08-21 11:50:00,62.73,62.77,62.7,62.77,30000.0,42.801,42.8283,42.7805,42.8283,30000.0
2012-08-21 11:55:00,62.78,62.81,62.74,62.74,22400.0,42.8351,42.8556,42.8078,42.8078,22400.0
2012-08-21 12:00:00,62.72,62.72,62.64,62.67,22800.0,42.7942,42.7942,42.7396,42.7601,22800.0
2012-08-21 12:05:00,62.65,62.68,62.62,62.67,27800.0,42.7464,42.7669,42.7259,42.7601,27800.0
2012-08-21 12:10:00,62.66,62.68,62.62,62.66,38300.0,42.7532,42.7669,42.7259,42.7532,38300.0
2012-08-21 12:15:00,62.66,62.67,62.6,62.61,17300.0,42.7532,42.7601,42.7123,42.7191,17300.0
2012-08-21 12:20:00,62.62,62.69,62.62,62.69,7500.0,42.7259,42.7737,42.7259,42.7737,7500.0
2012-08-21 12:25:00,62.67,62.69,62.62,62.65,11700.0,42.7601,42.7737,42.7259,42.7464,11700.0
2012-08-21 12:30:00,62.66,62.68,62.64,62.66,13300.0,42.7532,42.7669,42.7396,42.7532,13300.0
2012-08-21 12:35:00,62.67,62.75,62.67,62.75,17000.0,42.7601,42.8146,42.7601,42.8146,17000.0
2012-08-21 12:40:00,62.73,62.75,62.7,62.75,10900.0,42.801,42.8146,42.7805,42.8146,10900.0
2012-08-21 12:45:00,62.75,62.75,62.66,62.72,10200.0,42.8146,42.8146,42.7532,42.7942,10200.0
2012-08-21 12:50:00,62.72,62.76,62.7,62.75,15600.0,42.7942,42.8215,42.7805,42.8146,15600.0
2012-08-21 12:55:00,62.74,62.77,62.69,62.72,12600.0,42.8078,42.8283,42.7737,42.7942,12600.0
2012-08-21 13:00:00,62.72,62.73,62.66,62.68,10700.0,42.7942,42.801,42.7532,42.7669,10700.0
2012-08-21 13:05:00,62.68,62.72,62.66,62.7,9700.0,42.7669,42.7942,42.7532,42.7805,9700.0
2012-08-21 13:10:00,62.71,62.71,62.64,62.65,10400.0,42.7874,42.7874,42.7396,42.7464,10400.0
2012-08-21 13:15:00,62.65,62.75,62.65,62.7,24700.0,42.7464,42.8146,42.7464,42.7805,24700.0
2012-08-21 13:20:00,62.7,62.7,62.68,62.69,15700.0,42.7805,42.7805,42.7669,42.7737,15700.0
2012-08-21 13:25:00,62.69,62.69,62.66,62.68,8500.0,42.7737,42.7737,42.7532,42.7669,8500.0
2012-08-21 13:30:00,62.68,62.71,62.67,62.69,15500.0,42.7669,42.7874,42.7601,42.7737,15500.0
2012-08-21 13:35:00,62.67,62.7,62.67,62.7,13900.0,42.7601,42.7805,42.7601,42.7805,13900.0
2012-08-21 13:40:00,62.69,62.7,62.57,62.57,20600.0,42.7737,42.7805,42.6918,42.6918,20600.0
2012-08-21 13:45:00,62.56,62.58,62.53,62.57,18700.0,42.685,42.6987,42.6645,42.6918,18700.0
2012-08-21 13:50:00,62.56,62.59,62.56,62.58,16400.0,42.685,42.7055,42.685,42.6987,16400.0
2012-08-21 13:55:00,62.58,62.6,62.52,62.52,34700.0,42.6987,42.7123,42.6577,42.6577,34700.0
2012-08-21 14:00:00,62.52,62.53,62.47,62.51,27800.0,42.6577,42.6645,42.6236,42.6509,27800.0
2012-08-21 14:05:00,62.52,62.58,62.52,62.55,16300.0,42.6577,42.6987,42.6577,42.6782,16300.0
2012-08-21 14:10:00,62.55,62.57,62.54,62.55,8600.0,42.6782,42.6918,42.6714,42.6782,8600.0
2012-08-21 14:15:00,62.54,62.54,62.45,62.45,11000.0,42.6714,42.6714,42.61,42.61,11000.0
2012-08-21 14:20:00,62.45,62.5,62.44,62.49,15000.0,42.61,42.6441,42.6031,42.6372,15000.0
2012-08-21 14:25:00,62.5,62.51,62.41,62.41,10700.0,42.6441,42.6509,42.5827,42.5827,10700.0
2012-08-21 14:30:00,62.4,62.44,62.39,62.44,11800.0,42.5758,42.6031,42.569,42.6031,11800.0
2012-08-21 14:35:00,62.43,62.45,62.25,62.29,18200.0,42.5963,42.61,42.4735,42.5008,18200.0
2012-08-21 14:40:00,62.3,62.32,62.21,62.21,10200.0,42.5076,42.5213,42.4462,42.4462,10200.0
2012-08-21 14:45:00,62.21,62.31,62.21,62.29,13600.0,42.4462,42.5144,42.4462,42.5008,13600.0
2012-08-21 14:50:00,62.29,62.31,62.29,62.3,8800.0,42.5008,42.5144,42.5008,42.5076,8800.0
2012-08-21 14:55:00,62.3,62.3,62.27,62.27,14900.0,42.5076,42.5076,42.4871,42.4871,14900.0
2012-08-21 15:00:00,62.27,62.29,62.25,62.29,30400.0,42.4871,42.5008,42.4735,42.5008,30400.0
2012-08-21 15:05:00,62.29,62.3,62.27,62.28,16800.0,42.5008,42.5076,42.4871,42.494,16800.0
2012-08-21 15:10:00,62.27,62.28,62.2,62.21,22900.0,42.4871,42.494,42.4394,42.4462,22900.0
2012-08-21 15:15:00,62.21,62.21,62.1,62.13,39900.0,42.4462,42.4462,42.3712,42.3916,39900.0
2012-08-21 15:20:00,62.14,62.18,62.12,62.12,20100.0,42.3984,42.4257,42.3848,42.3848,20100.0
2012-08-21 15:25:00,62.12,62.17,62.05,62.16,17700.0,42.3848,42.4189,42.337,42.4121,17700.0
2012-08-21 15:30:00,62.16,62.24,62.15,62.19,22800.0,42.4121,42.4667,42.4053,42.4326,22800.0
2012-08-21 15:35:00,62.19,62.24,62.19,62.21,29800.0,42.4326,42.4667,42.4326,42.4462,29800.0
2012-08-21 15:40:00,62.22,62.31,62.2,62.21,56000.0,42.453,42.5144,42.4394,42.4462,56000.0
2012-08-21 15:45:00,62.21,62.27,62.17,62.19,46200.0,42.4462,42.4871,42.4189,42.4326,46200.0
2012-08-21 15:50:00,62.2,62.21,62.14,62.18,43200.0,42.4394,42.4462,42.3984,42.4257,43200.0
2012-08-21 15:55:00,62.18,62.24,62.17,62.2,112400.0,42.4257,42.4667,42.4189,42.4394,112400.0
2012-08-22 09:30:00,61.96,62.18,61.69,61.82,38000.0,42.2756,42.4257,42.0914,42.1801,38000.0
2012-08-22 09:35:00,61.9,62.18,61.9,62.13,26900.0,42.2347,42.4257,42.2347,42.3916,26900.0
2012-08-22 09:40:00,62.13,62.22,62.05,62.21,19100.0,42.3916,42.453,42.337,42.4462,19100.0
2012-08-22 09:45:00,62.21,62.33,62.21,62.26,11900.0,42.4462,42.5281,42.4462,42.4803,11900.0
2012-08-22 09:50:00,62.26,62.3,62.21,62.29,21700.0,42.4803,42.5076,42.4462,42.5008,21700.0
2012-08-22 09:55:00,62.29,62.44,62.25,62.4,28900.0,42.5008,42.6031,42.4735,42.5758,28900.0
2012-08-22 10:00:00,62.39,62.47,62.26,62.43,69400.0,42.569,42.6236,42.4803,42.5963,69400.0
2012-08-22 10:05:00,62.42,62.46,62.34,62.4,24200.0,42.5895,42.6168,42.5349,42.5758,24200.0
2012-08-22 10:10:00,62.4,62.42,62.36,62.38,12000.0,42.5758,42.5895,42.5485,42.5622,12000.0
2012-08-22 10:15:00,62.38,62.41,62.33,62.4,29500.0,42.5622,42.5827,42.5281,42.5758,29500.0
2012-08-22 10:20:00,62.4,62.5,62.4,62.48,29100.0,42.5758,42.6441,42.5758,42.6304,29100.0
2012-08-22 10:25:00,62.48,62.59,62.48,62.59,21400.0,42.6304,42.7055,42.6304,42.7055,21400.0
2012-08-22 10:30:00,62.6,62.64,62.57,62.6,113100.0,42.7123,42.7396,42.6918,42.7123,113100.0
2012-08-22 10:35:00,62.61,62.68,62.57,62.6,36600.0,42.7191,42.7669,42.6918,42.7123,36600.0
2012-08-22 10:40:00,62.59,62.6,62.52,62.55,32900.0,42.7055,42.7123,42.6577,42.6782,32900.0
2012-08-22 10:45:00,62.55,62.57,62.37,62.37,36800.0,42.6782,42.6918,42.5554,42.5554,36800.0
2012-08-22 10:50:00,62.36,62.39,62.3,62.33,24000.0,42.5485,42.569,42.5076,42.5281,24000.0
2012-08-22 10:55:00,62.33,62.34,62.23,62.25,21900.0,42.5281,42.5349,42.4599,42.4735,21900.0
2012-08-22 11:00:00,62.25,62.33,62.2,62.33,37100.0,42.4735,42.5281,42.4394,42.5281,37100.0
2012-08-22 11:05:00,62.33,62.41,62.3,62.39,14500.0,42.5281,42.5827,42.5076,42.569,14500.0
2012-08-22 11:10:00,62.39,62.43,62.34,62.34,37100.0,42.569,42.5963,42.5349,42.5349,37100.0
2012-08-22 11:15:00,62.34,62.43,62.33,62.37,31000.0,42.5349,42.5963,42.5281,42.5554,31000.0
2012-08-22 11:20:00,62.35,62.38,62.26,62.37,36700.0,42.5417,42.5622,42.4803,42.5554,36700.0
2012-08-22 11:25:00,62.38,62.38,62.28,62.3,24400.0,42.5622,42.5622,42.494,42.5076,24400.0
2012-08-22 11:30:00,62.31,62.32,62.26,62.3,14800.0,42.5144,42.5213,42.4803,42.5076,14800.0
2012-08-22 11:35:00,62.3,62.43,62.3,62.42,16500.0,42.5076,42.5963,42.5076,42.5895,16500.0
2012-08-22 11:40:00,62.41,62.41,62.31,62.32,11100.0,42.5827,42.5827,42.5144,42.5213,11100.0
2012-08-22 11:45:00,62.32,62.34,62.29,62.31,10400.0,42.5213,42.5349,42.5008,42.5144,10400.0
2012-08-22 11:50:00,62.31,62.39,62.31,62.32,58500.0,42.5144,42.569,42.5144,42.5213,58500.0
2012-08-22 11:55:00,62.32,62.34,62.29,62.33,7100.0,42.5213,42.5349,42.5008,42.5281,7100.0
2012-08-22 12:00:00,62.33,62.35,62.31,62.33,3600.0,42.5281,42.5417,42.5144,42.5281,3600.0
2012-08-22 12:05:00,62.33,62.33,62.24,62.25,9400.0,42.5281,42.5281,42.4667,42.4735,9400.0
2012-08-22 12:10:00,62.24,62.24,62.17,62.19,20700.0,42.4667,42.4667,42.4189,42.4326,20700.0
2012-08-22 12:15:00,62.17,62.22,62.17,62.2,5800.0,42.4189,42.453,42.4189,42.4394,5800.0
2012-08-22 12:20:00,62.21,62.21,62.16,62.2,6600.0,42.4462,42.4462,42.4121,42.4394,6600.0
2012-08-22 12:25:00,62.21,62.24,62.19,62.24,10300.0,42.4462,42.4667,42.4326,42.4667,10300.0
2012-08-22 12:30:00,62.23,62.23,62.1,62.1,11900.0,42.4599,42.4599,42.3712,42.3712,11900.0
2012-08-22 12:35:00,62.1,62.13,62.09,62.1,29100.0,42.3712,42.3916,42.3643,42.3712,29100.0
2012-08-22 12:40:00,62.1,62.12,62.07,62.08,8400.0,42.3712,42.3848,42.3507,42.3575,8400.0
2012-08-22 12:45:00,62.08,62.11,62.08,62.09,9100.0,42.3575,42.378,42.3575,42.3643,9100.0
2012-08-22 12:50:00,62.08,62.08,61.98,62.0,8100.0,42.3575,42.3575,42.2893,42.3029,8100.0
2012-08-22 12:55:00,62.0,62.0,61.98,62.0,8400.0,42.3029,42.3029,42.2893,42.3029,8400.0
2012-08-22 13:00:00,61.99,62.05,61.97,62.04,13100.0,42.2961,42.337,42.2825,42.3302,13100.0
2012-08-22 13:05:00,62.04,62.05,62.0,62.02,9600.0,42.3302,42.337,42.3029,42.3166,9600.0
2012-08-22 13:10:00,62.01,62.09,62.01,62.09,9800.0,42.3097,42.3643,42.3097,42.3643,9800.0
2012-08-22 13:15:00,62.09,62.11,62.04,62.1,12300.0,42.3643,42.378,42.3302,42.3712,12300.0
2012-08-22 13:20:00,62.1,62.14,62.1,62.13,10000.0,42.3712,42.3984,42.3712,42.3916,10000.0
2012-08-22 13:25:00,62.13,62.16,62.13,62.13,5900.0,42.3916,42.4121,42.3916,42.3916,5900.0
2012-08-22 13:30:00,62.13,62.19,62.13,62.18,12000.0,42.3916,42.4326,42.3916,42.4257,12000.0
2012-08-22 13:35:00,62.18,62.26,62.17,62.25,16500.0,42.4257,42.4803,42.4189,42.4735,16500.0
2012-08-22 13:40:00,62.24,62.25,62.21,62.23,17400.0,42.4667,42.4735,42.4462,42.4599,17400.0
2012-08-22 13:45:00,62.23,62.25,62.23,62.23,8700.0,42.4599,42.4735,42.4599,42.4599,8700.0
2012-08-22 13:50:00,62.23,62.23,62.18,62.19,7700.0,42.4599,42.4599,42.4257,42.4326,7700.0
2012-08-22 13:55:00,62.17,62.21,62.15,62.19,18200.0,42.4189,42.4462,42.4053,42.4326,18200.0
2012-08-22 14:00:00,62.19,62.5,62.19,62.44,57300.0,42.4326,42.6441,42.4326,42.6031,57300.0
2012-08-22 14:05:00,62.45,62.49,62.35,62.39,31500.0,42.61,42.6372,42.5417,42.569,31500.0
2012-08-22 14:10:00,62.38,62.47,62.34,62.36,25600.0,42.5622,42.6236,42.5349,42.5485,25600.0
2012-08-22 14:15:00,62.34,62.37,62.21,62.28,30100.0,42.5349,42.5554,42.4462,42.494,30100.0
2012-08-22 14:20:00,62.28,62.31,62.21,62.22,23100.0,42.494,42.5144,42.4462,42.453,23100.0
2012-08-22 14:25:00,62.22,62.33,62.19,62.33,17200.0,42.453,42.5281,42.4326,42.5281,17200.0
2012-08-22 14:30:00,62.33,62.48,62.29,62.48,32000.0,42.5281,42.6304,42.5008,42.6304,32000.0
2012-08-22 14:35:00,62.49,62.52,62.41,62.48,26200.0,42.6372,42.6577,42.5827,42.6304,26200.0
2012-08-22 14:40:00,62.47,62.52,62.44,62.46,18300.0,42.6236,42.6577,42.6031,42.6168,18300.0
2012-08-22 14:45:00,62.47,62.58,62.47,62.52,31100.0,42.6236,42.6987,42.6236,42.6577,31100.0
2012-08-22 14:50:00,62.53,62.57,62.46,62.48,22700.0,42.6645,42.6918,42.6168,42.6304,22700.0
2012-08-22 14:55:00,62.5,62.56,62.5,62.51,28900.0,42.6441,42.685,42.6441,42.6509,28900.0
2012-08-22 15:00:00,62.5,62.51,62.37,62.41,21800.0,42.6441,42.6509,42.5554,42.5827,21800.0
2012-08-22 15:05:00,62.4,62.42,62.38,62.4,9200.0,42.5758,42.5895,42.5622,42.5758,9200.0
2012-08-22 15:10:00,62.41,62.43,62.32,62.34,30700.0,42.5827,42.5963,42.5213,42.5349,30700.0
2012-08-22 15:15:00,62.33,62.36,62.23,62.28,26600.0,42.5281,42.5485,42.4599,42.494,26600.0
2012-08-22 15:20:00,62.26,62.27,62.22,62.22,14500.0,42.4803,42.4871,42.453,42.453,14500.0
2012-08-22 15:25:00,62.22,62.22,62.15,62.18,15200.0,42.453,42.453,42.4053,42.4257,15200.0
2012-08-22 15:30:00,62.18,62.24,62.17,62.2,15300.0,42.4257,42.4667,42.4189,42.4394,15300.0
2012-08-22 15:35:00,62.2,62.25,62.19,62.22,15300.0,42.4394,42.4735,42.4326,42.453,15300.0
2012-08-22 15:40:00,62.22,62.29,62.22,62.22,13700.0,42.453,42.5008,42.453,42.453,13700.0
2012-08-22 15:45:00,62.21,62.21,62.15,62.2,23800.0,42.4462,42.4462,42.4053,42.4394,23800.0
2012-08-22 15:50:00,62.2,62.25,62.18,62.18,29700.0,42.4394,42.4735,42.4257,42.4257,29700.0
2012-08-22 15:55:00,62.19,62.21,62.16,62.17,97400.0,42.4326,42.4462,42.4121,42.4189,97400.0
2012-08-23 09:30:00,62.11,62.17,61.9,61.93,10400.0,42.378,42.4189,42.2347,42.2552,10400.0
2012-08-23 09:35:00,61.94,62.1,61.87,62.01,27000.0,42.262,42.3712,42.2142,42.3097,27000.0
2012-08-23 09:40:00,62.06,62.19,61.96,62.12,21400.0,42.3439,42.4326,42.2756,42.3848,21400.0
2012-08-23 09:45:00,62.17,62.17,62.0,62.0,35200.0,42.4189,42.4189,42.3029,42.3029,35200.0
2012-08-23 09:50:00,62.02,62.11,62.0,62.08,27500.0,42.3166,42.378,42.3029,42.3575,27500.0
2012-08-23 09:55:00,62.05,62.07,61.96,62.0,29100.0,42.337,42.3507,42.2756,42.3029,29100.0
2012-08-23 10:00:00,62.01,62.07,61.96,62.0,46700.0,42.3097,42.3507,42.2756,42.3029,46700.0
2012-08-23 10:05:00,62.0,62.1,61.83,61.85,61700.0,42.3029,42.3712,42.1869,42.2006,61700.0
2012-08-23 10:10:00,61.84,61.88,61.76,61.87,24400.0,42.1938,42.221,42.1392,42.2142,24400.0
2012-08-23 10:15:00,61.87,61.89,61.82,61.85,16100.0,42.2142,42.2279,42.1801,42.2006,16100.0
2012-08-23 10:20:00,61.84,61.92,61.79,61.9,18100.0,42.1938,42.2483,42.1596,42.2347,18100.0
2012-08-23 10:25:00,61.89,61.93,61.86,61.93,16200.0,42.2279,42.2552,42.2074,42.2552,16200.0
2012-08-23 10:30:00,61.92,62.07,61.85,61.99,33000.0,42.2483,42.3507,42.2006,42.2961,33000.0
2012-08-23 10:35:00,61.99,62.07,61.98,62.06,17000.0,42.2961,42.3507,42.2893,42.3439,17000.0
2012-08-23 10:40:00,62.06,62.06,61.95,61.99,22500.0,42.3439,42.3439,42.2688,42.2961,22500.0
2012-08-23 10:45:00,61.99,62.14,61.98,62.06,19700.0,42.2961,42.3984,42.2893,42.3439,19700.0
2012-08-23 10:50:00,62.06,62.07,62.0,62.02,13100.0,42.3439,42.3507,42.3029,42.3166,13100.0
2012-08-23 10:55:00,62.0,62.04,61.95,62.03,18800.0,42.3029,42.3302,42.2688,42.3234,18800.0
2012-08-23 11:00:00,62.02,62.04,61.9,61.9,13800.0,42.3166,42.3302,42.2347,42.2347,13800.0
2012-08-23 11:05:00,61.89,61.94,61.85,61.92,21500.0,42.2279,42.262,42.2006,42.2483,21500.0
2012-08-23 11:10:00,61.91,61.99,61.9,61.95,12800.0,42.2415,42.2961,42.2347,42.2688,12800.0
2012-08-23 11:15:00,61.95,62.01,61.94,61.96,9000.0,42.2688,42.3097,42.262,42.2756,9000.0
2012-08-23 11:20:00,61.95,61.95,61.87,61.91,6600.0,42.2688,42.2688,42.2142,42.2415,6600.0
2012-08-23 11:25:00,61.91,61.98,61.91,61.95,8000.0,42.2415,42.2893,42.2415,42.2688,8000.0
2012-08-23 11:30:00,61.94,61.95,61.85,61.88,16800.0,42.262,42.2688,42.2006,42.221,16800.0
2012-08-23 11:35:00,61.89,61.91,61.87,61.9,14800.0,42.2279,42.2415,42.2142,42.2347,14800.0
2012-08-23 11:40:00,61.9,61.97,61.89,61.95,13000.0,42.2347,42.2825,42.2279,42.2688,13000.0
2012-08-23 11:45:00,61.95,62.0,61.94,61.98,12600.0,42.2688,42.3029,42.262,42.2893,12600.0
2012-08-23 11:50:00,62.0,62.0,61.9,61.9,8000.0,42.3029,42.3029,42.2347,42.2347,8000.0
2012-08-23 11:55:00,61.91,62.01,61.91,62.0,21700.0,42.2415,42.3097,42.2415,42.3029,21700.0
2012-08-23 12:00:00,62.02,62.02,61.9,61.92,24300.0,42.3166,42.3166,42.2347,42.2483,24300.0
2012-08-23 12:05:00,61.93,61.93,61.85,61.88,9200.0,42.2552,42.2552,42.2006,42.221,9200.0
2012-08-23 12:10:00,61.89,61.9,61.83,61.83,17400.0,42.2279,42.2347,42.1869,42.1869,17400.0
2012-08-23 12:15:00,61.82,61.85,61.79,61.85,5500.0,42.1801,42.2006,42.1596,42.2006,5500.0
2012-08-23 12:20:00,61.86,61.87,61.79,61.85,8100.0,42.2074,42.2142,42.1596,42.2006,8100.0
2012-08-23 12:25:00,61.85,61.85,61.81,61.81,3700.0,42.2006,42.2006,42.1733,42.1733,3700.0
2012-08-23 12:30:00,61.81,61.82,61.75,61.75,8200.0,42.1733,42.1801,42.1323,42.1323,8200.0
2012-08-23 12:35:00,61.75,61.77,61.7,61.75,18200.0,42.1323,42.146,42.0982,42.1323,18200.0
2012-08-23 12:40:00,61.76,61.85,61.75,61.84,20800.0,42.1392,42.2006,42.1323,42.1938,20800.0
2012-08-23 12:45:00,61.82,61.84,61.82,61.83,8700.0,42.1801,42.1938,42.1801,42.1869,8700.0
2012-08-23 12:50:00,61.82,61.84,61.8,61.8,14400.0,42.1801,42.1938,42.1665,42.1665,14400.0
2012-08-23 12:55:00,61.8,61.84,61.8,61.84,16200.0,42.1665,42.1938,42.1665,42.1938,16200.0
2012-08-23 13:00:00,61.84,61.84,61.82,61.83,32700.0,42.1938,42.1938,42.1801,42.1869,32700.0
2012-08-23 13:05:00,61.83,61.86,61.83,61.84,11500.0,42.1869,42.2074,42.1869,42.1938,11500.0
2012-08-23 13:10:00,61.84,61.87,61.84,61.85,49300.0,42.1938,42.2142,42.1938,42.2006,49300.0
2012-08-23 13:15:00,61.85,61.88,61.84,61.84,12200.0,42.2006,42.221,42.1938,42.1938,12200.0
2012-08-23 13:20:00,61.84,61.9,61.84,61.85,21900.0,42.1938,42.2347,42.1938,42.2006,21900.0
2012-08-23 13:25:00,61.85,61.87,61.84,61.85,22200.0,42.2006,42.2142,42.1938,42.2006,22200.0
2012-08-23 13:30:00,61.85,61.89,61.83,61.89,24700.0,42.2006,42.2279,42.1869,42.2279,24700.0
2012-08-23 13:35:00,61.87,61.88,61.85,61.86,17200.0,42.2142,42.221,42.2006,42.2074,17200.0
2012-08-23 13:40:00,61.85,61.89,61.85,61.86,9000.0,42.2006,42.2279,42.2006,42.2074,9000.0
2012-08-23 13:45:00,61.86,61.87,61.86,61.86,4100.0,42.2074,42.2142,42.2074,42.2074,4100.0
2012-08-23 13:50:00,61.86,61.9,61.83,61.83,17400.0,42.2074,42.2347,42.1869,42.1869,17400.0
2012-08-23 13:55:00,61.83,61.87,61.82,61.86,13900.0,42.1869,42.2142,42.1801,42.2074,13900.0
2012-08-23 14:00:00,61.86,61.87,61.86,61.87,13700.0,42.2074,42.2142,42.2074,42.2142,13700.0
2012-08-23 14:05:00,61.86,61.9,61.86,61.89,9100.0,42.2074,42.2347,42.2074,42.2279,9100.0
2012-08-23 14:10:00,61.9,61.91,61.88,61.91,10300.0,42.2347,42.2415,42.221,42.2415,10300.0
2012-08-23 14:15:00,61.89,61.91,61.86,61.87,15800.0,42.2279,42.2415,42.2074,42.2142,15800.0
2012-08-23 14:20:00,61.88,61.88,61.85,61.85,9400.0,42.221,42.221,42.2006,42.2006,9400.0
2012-08-23 14:25:00,61.84,61.86,61.84,61.86,16900.0,42.1938,42.2074,42.1938,42.2074,16900.0
2012-08-23 14:30:00,61.85,61.86,61.84,61.85,9800.0,42.2006,42.2074,42.1938,42.2006,9800.0
2012-08-23 14:35:00,61.86,61.9,61.84,61.9,10200.0,42.2074,42.2347,42.1938,42.2347,10200.0
2012-08-23 14:40:00,61.9,61.93,61.88,61.9,10500.0,42.2347,42.2552,42.221,42.2347,10500.0
2012-08-23 14:45:00,61.89,61.97,61.89,61.97,11200.0,42.2279,42.2825,42.2279,42.2825,11200.0
2012-08-23 14:50:00,61.95,61.95,61.87,61.87,5900.0,42.2688,42.2688,42.2142,42.2142,5900.0
2012-08-23 14:55:00,61.88,61.92,61.87,61.9,27500.0,42.221,42.2483,42.2142,42.2347,27500.0
2012-08-23 15:00:00,61.9,61.91,61.9,61.91,18300.0,42.2347,42.2415,42.2347,42.2415,18300.0
2012-08-23 15:05:00,61.92,61.96,61.9,61.96,14600.0,42.2483,42.2756,42.2347,42.2756,14600.0
2012-08-23 15:10:00,61.95,61.96,61.92,61.95,21900.0,42.2688,42.2756,42.2483,42.2688,21900.0
2012-08-23 15:15:00,61.96,62.01,61.95,62.0,37800.0,42.2756,42.3097,42.2688,42.3029,37800.0
2012-08-23 15:20:00,61.98,61.98,61.94,61.95,54500.0,42.2893,42.2893,42.262,42.2688,54500.0
2012-08-23 15:25:00,61.95,61.97,61.93,61.93,27500.0,42.2688,42.2825,42.2552,42.2552,27500.0
2012-08-23 15:30:00,61.93,61.94,61.89,61.89,44500.0,42.2552,42.262,42.2279,42.2279,44500.0
2012-08-23 15:35:00,61.89,61.95,61.88,61.9,31600.0,42.2279,42.2688,42.221,42.2347,31600.0
2012-08-23 15:40:00,61.91,61.94,61.9,61.9,37500.0,42.2415,42.262,42.2347,42.2347,37500.0
2012-08-23 15:45:00,61.91,61.95,61.9,61.92,41900.0,42.2415,42.2688,42.2347,42.2483,41900.0
2012-08-23 15:50:00,61.92,61.93,61.85,61.85,46400.0,42.2483,42.2552,42.2006,42.2006,46400.0
2012-08-23 15:55:00,61.86,61.87,61.8,61.83,147000.0,42.2074,42.2142,42.1665,42.1869,147000.0
2012-08-24 09:30:00,61.64,61.89,61.64,61.79,21500.0,42.0573,42.2279,42.0573,42.1596,21500.0
2012-08-24 09:35:00,61.8,62.01,61.76,61.77,15700.0,42.1665,42.3097,42.1392,42.146,15700.0
2012-08-24 09:40:00,61.77,61.89,61.73,61.8,13200.0,42.146,42.2279,42.1187,42.1665,13200.0
2012-08-24 09:45:00,61.78,61.9,61.77,61.83,12100.0,42.1528,42.2347,42.146,42.1869,12100.0
2012-08-24 09:50:00,61.84,61.86,61.8,61.83,17700.0,42.1938,42.2074,42.1665,42.1869,17700.0
2012-08-24 09:55:00,61.83,61.84,61.78,61.83,12300.0,42.1869,42.1938,42.1528,42.1869,12300.0
2012-08-24 10:00:00,61.81,61.92,61.8,61.91,45600.0,42.1733,42.2483,42.1665,42.2415,45600.0
2012-08-24 10:05:00,61.92,61.98,61.87,61.94,17900.0,42.2483,42.2893,42.2142,42.262,17900.0
2012-08-24 10:10:00,61.96,62.06,61.95,61.96,22400.0,42.2756,42.3439,42.2688,42.2756,22400.0
2012-08-24 10:15:00,61.95,61.99,61.92,61.93,14900.0,42.2688,42.2961,42.2483,42.2552,14900.0
2012-08-24 10:20:00,61.92,61.93,61.88,61.88,26400.0,42.2483,42.2552,42.221,42.221,26400.0
2012-08-24 10:25:00,61.9,61.93,61.88,61.91,17900.0,42.2347,42.2552,42.221,42.2415,17900.0
2012-08-24 10:30:00,61.91,62.02,61.91,62.01,21800.0,42.2415,42.3166,42.2415,42.3097,21800.0
2012-08-24 10:35:00,62.02,62.12,62.01,62.09,33100.0,42.3166,42.3848,42.3097,42.3643,33100.0
2012-08-24 10:40:00,62.11,62.11,62.01,62.03,11400.0,42.378,42.378,42.3097,42.3234,11400.0
2012-08-24 10:45:00,62.03,62.07,61.99,61.99,23400.0,42.3234,42.3507,42.2961,42.2961,23400.0
2012-08-24 10:50:00,61.98,61.98,61.92,61.93,22000.0,42.2893,42.2893,42.2483,42.2552,22000.0
2012-08-24 10:55:00,61.94,61.95,61.92,61.94,10800.0,42.262,42.2688,42.2483,42.262,10800.0
2012-08-24 11:00:00,61.94,62.05,61.94,62.03,24400.0,42.262,42.337,42.262,42.3234,24400.0
2012-08-24 11:05:00,62.03,62.03,61.99,62.0,10500.0,42.3234,42.3234,42.2961,42.3029,10500.0
2012-08-24 11:10:00,62.01,62.12,61.99,62.08,24600.0,42.3097,42.3848,42.2961,42.3575,24600.0
2012-08-24 11:15:00,62.07,62.29,62.07,62.25,30200.0,42.3507,42.5008,42.3507,42.4735,30200.0
2012-08-24 11:20:00,62.25,62.33,62.25,62.26,21900.0,42.4735,42.5281,42.4735,42.4803,21900.0
2012-08-24 11:25:00,62.27,62.36,62.26,62.31,17600.0,42.4871,42.5485,42.4803,42.5144,17600.0
2012-08-24 11:30:00,62.31,62.39,62.3,62.36,13200.0,42.5144,42.569,42.5076,42.5485,13200.0
2012-08-24 11:35:00,62.36,62.36,62.31,62.32,6300.0,42.5485,42.5485,42.5144,42.5213,6300.0
2012-08-24 11:40:00,62.31,62.32,62.28,62.28,6200.0,42.5144,42.5213,42.494,42.494,6200.0
2012-08-24 11:45:00,62.26,62.29,62.23,62.25,18100.0,42.4803,42.5008,42.4599,42.4735,18100.0
2012-08-24 11:50:00,62.26,62.3,62.25,62.27,24600.0,42.4803,42.5076,42.4735,42.4871,24600.0
2012-08-24 11:55:00,62.28,62.3,62.23,62.25,8000.0,42.494,42.5076,42.4599,42.4735,8000.0
2012-08-24 12:00:00,62.24,62.27,62.23,62.24,8800.0,42.4667,42.4871,42.4599,42.4667,8800.0
2012-08-24 12:05:00,62.25,62.26,62.23,62.25,16400.0,42.4735,42.4803,42.4599,42.4735,16400.0
2012-08-24 12:10:00,62.24,62.25,62.19,62.2,16400.0,42.4667,42.4735,42.4326,42.4394,16400.0
2012-08-24 12:15:00,62.22,62.23,62.2,62.22,11200.0,42.453,42.4599,42.4394,42.453,11200.0
2012-08-24 12:20:00,62.23,62.24,62.2,62.22,6400.0,42.4599,42.4667,42.4394,42.453,6400.0
2012-08-24 12:25:00,62.22,62.24,62.21,62.24,4100.0,42.453,42.4667,42.4462,42.4667,4100.0
2012-08-24 12:30:00,62.23,62.26,62.23,62.25,6400.0,42.4599,42.4803,42.4599,42.4735,6400.0
2012-08-24 12:35:00,62.25,62.25,62.22,62.22,7800.0,42.4735,42.4735,42.453,42.453,7800.0
2012-08-24 12:40:00,62.23,62.24,62.22,62.24,4100.0,42.4599,42.4667,42.453,42.4667,4100.0
2012-08-24 12:45:00,62.25,62.26,62.24,62.25,11700.0,42.4735,42.4803,42.4667,42.4735,11700.0
2012-08-24 12:50:00,62.24,62.27,62.24,62.24,7100.0,42.4667,42.4871,42.4667,42.4667,7100.0
2012-08-24 12:55:00,62.25,62.27,62.22,62.22,8800.0,42.4735,42.4871,42.453,42.453,8800.0
2012-08-24 13:00:00,62.22,62.23,62.18,62.21,8800.0,42.453,42.4599,42.4257,42.4462,8800.0
2012-08-24 13:05:00,62.21,62.21,62.18,62.2,10200.0,42.4462,42.4462,42.4257,42.4394,10200.0
2012-08-24 13:10:00,62.21,62.21,62.18,62.19,9800.0,42.4462,42.4462,42.4257,42.4326,9800.0
2012-08-24 13:15:00,62.19,62.2,62.17,62.19,12900.0,42.4326,42.4394,42.4189,42.4326,12900.0
2012-08-24 13:20:00,62.19,62.19,62.18,62.18,7500.0,42.4326,42.4326,42.4257,42.4257,7500.0
2012-08-24 13:25:00,62.18,62.18,62.15,62.16,5500.0,42.4257,42.4257,42.4053,42.4121,5500.0
2012-08-24 13:30:00,62.16,62.19,62.16,62.18,13300.0,42.4121,42.4326,42.4121,42.4257,13300.0
2012-08-24 13:35:00,62.18,62.2,62.17,62.19,6300.0,42.4257,42.4394,42.4189,42.4326,6300.0
2012-08-24 13:40:00,62.19,62.25,62.18,62.24,5800.0,42.4326,42.4735,42.4257,42.4667,5800.0
2012-08-24 13:45:00,62.23,62.27,62.23,62.25,12100.0,42.4599,42.4871,42.4599,42.4735,12100.0
2012-08-24 13:50:00,62.24,62.27,62.24,62.25,9300.0,42.4667,42.4871,42.4667,42.4735,9300.0
2012-08-24 13:55:00,62.25,62.26,62.17,62.18,5800.0,42.4735,42.4803,42.4189,42.4257,5800.0
2012-08-24 14:00:00,62.18,62.19,62.14,62.14,11300.0,42.4257,42.4326,42.3984,42.3984,11300.0
2012-08-24 14:05:00,62.16,62.16,62.09,62.09,13300.0,42.4121,42.4121,42.3643,42.3643,13300.0
2012-08-24 14:10:00,62.08,62.1,62.07,62.09,7800.0,42.3575,42.3712,42.3507,42.3643,7800.0
2012-08-24 14:15:00,62.08,62.1,62.07,62.07,10300.0,42.3575,42.3712,42.3507,42.3507,10300.0
2012-08-24 14:20:00,62.08,62.09,62.05,62.07,11900.0,42.3575,42.3643,42.337,42.3507,11900.0
2012-08-24 14:25:00,62.06,62.08,62.03,62.05,15600.0,42.3439,42.3575,42.3234,42.337,15600.0
2012-08-24 14:30:00,62.05,62.08,62.03,62.08,9500.0,42.337,42.3575,42.3234,42.3575,9500.0
2012-08-24 14:35:00,62.08,62.08,62.02,62.02,8600.0,42.3575,42.3575,42.3166,42.3166,8600.0
2012-08-24 14:40:00,62.01,62.01,61.97,62.0,7000.0,42.3097,42.3097,42.2825,42.3029,7000.0
2012-08-24 14:45:00,62.0,62.0,61.98,61.98,7100.0,42.3029,42.3029,42.2893,42.2893,7100.0
2012-08-24 14:50:00,61.99,62.0,61.96,62.0,7800.0,42.2961,42.3029,42.2756,42.3029,7800.0
2012-08-24 14:55:00,61.99,62.0,61.98,61.98,7100.0,42.2961,42.3029,42.2893,42.2893,7100.0
2012-08-24 15:00:00,61.99,62.0,61.98,61.99,7400.0,42.2961,42.3029,42.2893,42.2961,7400.0
2012-08-24 15:05:00,61.99,61.99,61.94,61.96,15500.0,42.2961,42.2961,42.262,42.2756,15500.0
2012-08-24 15:10:00,61.95,61.98,61.94,61.98,21900.0,42.2688,42.2893,42.262,42.2893,21900.0
2012-08-24 15:15:00,61.98,62.02,61.95,62.02,18000.0,42.2893,42.3166,42.2688,42.3166,18000.0
2012-08-24 15:20:00,62.02,62.03,62.01,62.03,8800.0,42.3166,42.3234,42.3097,42.3234,8800.0
2012-08-24 15:25:00,62.03,62.07,62.03,62.07,10400.0,42.3234,42.3507,42.3234,42.3507,10400.0
2012-08-24 15:30:00,62.07,62.1,62.05,62.08,17400.0,42.3507,42.3712,42.337,42.3575,17400.0
2012-08-24 15:35:00,62.07,62.1,62.03,62.1,25600.0,42.3507,42.3712,42.3234,42.3712,25600.0
2012-08-24 15:40:00,62.1,62.16,62.08,62.16,28800.0,42.3712,42.4121,42.3575,42.4121,28800.0
2012-08-24 15:45:00,62.16,62.24,62.12,62.13,34200.0,42.4121,42.4667,42.3848,42.3916,34200.0
2012-08-24 15:50:00,62.14,62.14,62.03,62.06,39200.0,42.3984,42.3984,42.3234,42.3439,39200.0
2012-08-24 15:55:00,62.06,62.07,62.0,62.05,86000.0,42.3439,42.3507,42.3029,42.337,86000.0
2012-08-27 09:30:00,62.34,62.47,62.25,62.42,24500.0,42.5349,42.6236,42.4735,42.5895,24500.0
2012-08-27 09:35:00,62.45,62.46,62.27,62.27,16900.0,42.61,42.6168,42.4871,42.4871,16900.0
2012-08-27 09:40:00,62.23,62.24,62.08,62.13,59800.0,42.4599,42.4667,42.3575,42.3916,59800.0
2012-08-27 09:45:00,62.13,62.28,62.13,62.26,13600.0,42.3916,42.494,42.3916,42.4803,13600.0
2012-08-27 09:50:00,62.26,62.37,62.21,62.35,14400.0,42.4803,42.5554,42.4462,42.5417,14400.0
2012-08-27 09:55:00,62.37,62.4,62.31,62.31,31200.0,42.5554,42.5758,42.5144,42.5144,31200.0
2012-08-27 10:00:00,62.31,62.33,62.19,62.23,21100.0,42.5144,42.5281,42.4326,42.4599,21100.0
2012-08-27 10:05:00,62.24,62.24,62.12,62.17,13200.0,42.4667,42.4667,42.3848,42.4189,13200.0
2012-08-27 10:10:00,62.19,62.23,62.06,62.13,15900.0,42.4326,42.4599,42.3439,42.3916,15900.0
2012-08-27 10:15:00,62.13,62.22,62.13,62.15,17300.0,42.3916,42.453,42.3916,42.4053,17300.0
2012-08-27 10:20:00,62.16,62.23,62.12,62.17,24100.0,42.4121,42.4599,42.3848,42.4189,24100.0
2012-08-27 10:25:00,62.16,62.24,62.15,62.21,23100.0,42.4121,42.4667,42.4053,42.4462,23100.0
2012-08-27 10:30:00,62.21,62.21,62.09,62.13,15000.0,42.4462,42.4462,42.3643,42.3916,15000.0
2012-08-27 10:35:00,62.13,62.21,62.13,62.19,14700.0,42.3916,42.4462,42.3916,42.4326,14700.0
2012-08-27 10:40:00,62.19,62.23,62.13,62.22,21700.0,42.4326,42.4599,42.3916,42.453,21700.0
2012-08-27 10:45:00,62.22,62.25,62.2,62.24,36200.0,42.453,42.4735,42.4394,42.4667,36200.0
2012-08-27 10:50:00,62.24,62.29,62.22,62.26,29700.0,42.4667,42.5008,42.453,42.4803,29700.0
2012-08-27 10:55:00,62.26,62.31,62.24,62.28,31900.0,42.4803,42.5144,42.4667,42.494,31900.0
2012-08-27 11:00:00,62.28,62.34,62.25,62.33,12800.0,42.494,42.5349,42.4735,42.5281,12800.0
2012-08-27 11:05:00,62.35,62.45,62.35,62.43,11100.0,42.5417,42.61,42.5417,42.5963,11100.0
2012-08-27 11:10:00,62.45,62.48,62.43,62.43,7500.0,42.61,42.6304,42.5963,42.5963,7500.0
2012-08-27 11:15:00,62.44,62.59,62.41,62.59,24000.0,42.6031,42.7055,42.5827,42.7055,24000.0
2012-08-27 11:20:00,62.59,62.59,62.54,62.57,14400.0,42.7055,42.7055,42.6714,42.6918,14400.0
2012-08-27 11:25:00,62.58,62.7,62.57,62.58,110500.0,42.6987,42.7805,42.6918,42.6987,110500.0
2012-08-27 11:30:00,62.59,62.71,62.59,62.59,22800.0,42.7055,42.7874,42.7055,42.7055,22800.0
2012-08-27 11:35:00,62.59,62.61,62.57,62.6,6700.0,42.7055,42.7191,42.6918,42.7123,6700.0
2012-08-27 11:40:00,62.59,62.59,62.52,62.56,8900.0,42.7055,42.7055,42.6577,42.685,8900.0
2012-08-27 11:45:00,62.56,62.61,62.55,62.6,8400.0,42.685,42.7191,42.6782,42.7123,8400.0
2012-08-27 11:50:00,62.61,62.61,62.54,62.55,3400.0,42.7191,42.7191,42.6714,42.6782,3400.0
2012-08-27 11:55:00,62.55,62.55,62.47,62.55,17100.0,42.6782,42.6782,42.6236,42.6782,17100.0
2012-08-27 12:00:00,62.54,62.58,62.53,62.53,12200.0,42.6714,42.6987,42.6645,42.6645,12200.0
2012-08-27 12:05:00,62.53,62.56,62.53,62.55,8800.0,42.6645,42.685,42.6645,42.6782,8800.0
2012-08-27 12:10:00,62.54,62.59,62.54,62.57,12600.0,42.6714,42.7055,42.6714,42.6918,12600.0
2012-08-27 12:15:00,62.58,62.59,62.54,62.54,6100.0,42.6987,42.7055,42.6714,42.6714,6100.0
2012-08-27 12:20:00,62.55,62.59,62.54,62.56,10000.0,42.6782,42.7055,42.6714,42.685,10000.0
2012-08-27 12:25:00,62.54,62.58,62.53,62.56,22200.0,42.6714,42.6987,42.6645,42.685,22200.0
2012-08-27 12:30:00,62.56,62.56,62.54,62.55,9000.0,42.685,42.685,42.6714,42.6782,9000.0
2012-08-27 12:35:00,62.54,62.58,62.54,62.57,10300.0,42.6714,42.6987,42.6714,42.6918,10300.0
2012-08-27 12:40:00,62.56,62.57,62.54,62.56,5100.0,42.685,42.6918,42.6714,42.685,5100.0
2012-08-27 12:45:00,62.55,62.56,62.54,62.55,5900.0,42.6782,42.685,42.6714,42.6782,5900.0
2012-08-27 12:50:00,62.55,62.56,62.54,62.56,6200.0,42.6782,42.685,42.6714,42.685,6200.0
2012-08-27 12:55:00,62.56,62.57,62.53,62.57,12800.0,42.685,42.6918,42.6645,42.6918,12800.0
2012-08-27 13:00:00,62.56,62.61,62.55,62.6,7300.0,42.685,42.7191,42.6782,42.7123,7300.0
2012-08-27 13:05:00,62.6,62.64,62.59,62.61,255800.0,42.7123,42.7396,42.7055,42.7191,255800.0
2012-08-27 13:10:00,62.62,62.66,62.57,62.59,49200.0,42.7259,42.7532,42.6918,42.7055,49200.0
2012-08-27 13:15:00,62.59,62.61,62.57,62.58,5400.0,42.7055,42.7191,42.6918,42.6987,5400.0
2012-08-27 13:20:00,62.57,62.63,62.56,62.61,7200.0,42.6918,42.7328,42.685,42.7191,7200.0
2012-08-27 13:25:00,62.62,62.63,62.59,62.59,14200.0,42.7259,42.7328,42.7055,42.7055,14200.0
2012-08-27 13:30:00,62.59,62.59,62.54,62.54,3200.0,42.7055,42.7055,42.6714,42.6714,3200.0
2012-08-27 13:35:00,62.55,62.57,62.54,62.54,10000.0,42.6782,42.6918,42.6714,42.6714,10000.0
2012-08-27 13:40:00,62.54,62.54,62.49,62.52,16100.0,42.6714,42.6714,42.6372,42.6577,16100.0
2012-08-27 13:45:00,62.53,62.55,62.53,62.53,8800.0,42.6645,42.6782,42.6645,42.6645,8800.0
2012-08-27 13:50:00,62.53,62.56,62.53,62.53,17900.0,42.6645,42.685,42.6645,42.6645,17900.0
2012-08-27 13:55:00,62.55,62.55,62.53,62.54,5900.0,42.6782,42.6782,42.6645,42.6714,5900.0
2012-08-27 14:00:00,62.56,62.57,62.53,62.53,9400.0,42.685,42.6918,42.6645,42.6645,9400.0
2012-08-27 14:05:00,62.53,62.57,62.53,62.53,9700.0,42.6645,42.6918,42.6645,42.6645,9700.0
2012-08-27 14:10:00,62.53,62.55,62.53,62.53,8200.0,42.6645,42.6782,42.6645,42.6645,8200.0
2012-08-27 14:15:00,62.53,62.55,62.53,62.54,22400.0,42.6645,42.6782,42.6645,42.6714,22400.0
2012-08-27 14:20:00,62.55,62.6,62.55,62.59,12800.0,42.6782,42.7123,42.6782,42.7055,12800.0
2012-08-27 14:25:00,62.59,62.61,62.58,62.59,26000.0,42.7055,42.7191,42.6987,42.7055,26000.0
2012-08-27 14:30:00,62.58,62.6,62.55,62.59,7800.0,42.6987,42.7123,42.6782,42.7055,7800.0
2012-08-27 14:35:00,62.58,62.59,62.54,62.57,12400.0,42.6987,42.7055,42.6714,42.6918,12400.0
2012-08-27 14:40:00,62.57,62.58,62.53,62.53,7200.0,42.6918,42.6987,42.6645,42.6645,7200.0
2012-08-27 14:45:00,62.53,62.54,62.51,62.52,26500.0,42.6645,42.6714,42.6509,42.6577,26500.0
2012-08-27 14:50:00,62.52,62.53,62.5,62.51,9500.0,42.6577,42.6645,42.6441,42.6509,9500.0
2012-08-27 14:55:00,62.51,62.55,62.5,62.51,12500.0,42.6509,42.6782,42.6441,42.6509,12500.0
2012-08-27 15:00:00,62.51,62.52,62.47,62.49,11500.0,42.6509,42.6577,42.6236,42.6372,11500.0
2012-08-27 15:05:00,62.49,62.49,62.42,62.43,29000.0,42.6372,42.6372,42.5895,42.5963,29000.0
2012-08-27 15:10:00,62.43,62.43,62.36,62.41,35200.0,42.5963,42.5963,42.5485,42.5827,35200.0
2012-08-27 15:15:00,62.41,62.43,62.39,62.4,53400.0,42.5827,42.5963,42.569,42.5758,53400.0
2012-08-27 15:20:00,62.39,62.39,62.32,62.35,28400.0,42.569,42.569,42.5213,42.5417,28400.0
2012-08-27 15:25:00,62.34,62.35,62.3,62.32,33400.0,42.5349,42.5417,42.5076,42.5213,33400.0
2012-08-27 15:30:00,62.32,62.34,62.27,62.3,26700.0,42.5213,42.5349,42.4871,42.5076,26700.0
2012-08-27 15:35:00,62.29,62.34,62.23,62.25,41100.0,42.5008,42.5349,42.4599,42.4735,41100.0
2012-08-27 15:40:00,62.26,62.28,62.21,62.21,51000.0,42.4803,42.494,42.4462,42.4462,51000.0
2012-08-27 15:45:00,62.21,62.21,62.17,62.17,75700.0,42.4462,42.4462,42.4189,42.4189,75700.0
2012-08-27 15:50:00,62.17,62.18,62.08,62.08,59000.0,42.4189,42.4257,42.3575,42.3575,59000.0
2012-08-27 15:55:00,62.09,62.12,62.0,62.0,371400.0,42.3643,42.3848,42.3029,42.3029,371400.0
2012-08-28 09:30:00,61.85,61.9,61.67,61.74,45400.0,42.2006,42.2347,42.0778,42.1255,45400.0
2012-08-28 09:35:00,61.74,62.0,61.74,61.91,47600.0,42.1255,42.3029,42.1255,42.2415,47600.0
2012-08-28 09:40:00,61.9,61.94,61.86,61.87,31600.0,42.2347,42.262,42.2074,42.2142,31600.0
2012-08-28 09:45:00,61.86,62.01,61.79,62.0,32700.0,42.2074,42.3097,42.1596,42.3029,32700.0
2012-08-28 09:50:00,62.0,62.11,62.0,62.07,45700.0,42.3029,42.378,42.3029,42.3507,45700.0
2012-08-28 09:55:00,62.07,62.09,61.97,62.02,17000.0,42.3507,42.3643,42.2825,42.3166,17000.0
2012-08-28 10:00:00,62.0,62.02,61.86,61.93,62700.0,42.3029,42.3166,42.2074,42.2552,62700.0
2012-08-28 10:05:00,61.92,61.97,61.88,61.94,49500.0,42.2483,42.2825,42.221,42.262,49500.0
2012-08-28 10:10:00,61.95,62.03,61.91,62.02,98500.0,42.2688,42.3234,42.2415,42.3166,98500.0
2012-08-28 10:15:00,62.03,62.13,62.02,62.1,15700.0,42.3234,42.3916,42.3166,42.3712,15700.0
2012-08-28 10:20:00,62.11,62.43,62.11,62.31,18000.0,42.378,42.5963,42.378,42.5144,18000.0
2012-08-28 10:25:00,62.32,62.34,62.3,62.32,7200.0,42.5213,42.5349,42.5076,42.5213,7200.0
2012-08-28 10:30:00,62.33,62.39,62.25,62.25,16900.0,42.5281,42.569,42.4735,42.4735,16900.0
2012-08-28 10:35:00,62.24,62.28,62.22,62.28,14500.0,42.4667,42.494,42.453,42.494,14500.0
2012-08-28 10:40:00,62.28,62.3,62.2,62.2,96800.0,42.494,42.5076,42.4394,42.4394,96800.0
2012-08-28 10:45:00,62.2,62.3,62.19,62.24,12600.0,42.4394,42.5076,42.4326,42.4667,12600.0
2012-08-28 10:50:00,62.23,62.31,62.23,62.27,16600.0,42.4599,42.5144,42.4599,42.4871,16600.0
2012-08-28 10:55:00,62.26,62.26,62.07,62.1,18100.0,42.4803,42.4803,42.3507,42.3712,18100.0
2012-08-28 11:00:00,62.11,62.11,62.02,62.02,10200.0,42.378,42.378,42.3166,42.3166,10200.0
2012-08-28 11:05:00,62.03,62.09,62.0,62.08,12300.0,42.3234,42.3643,42.3029,42.3575,12300.0
2012-08-28 11:10:00,62.08,62.09,61.99,62.0,7000.0,42.3575,42.3643,42.2961,42.3029,7000.0
2012-08-28 11:15:00,61.99,62.08,61.97,62.06,16200.0,42.2961,42.3575,42.2825,42.3439,16200.0
2012-08-28 11:20:00,62.07,62.07,61.97,62.0,10100.0,42.3507,42.3507,42.2825,42.3029,10100.0
2012-08-28 11:25:00,62.0,62.03,61.97,62.0,13600.0,42.3029,42.3234,42.2825,42.3029,13600.0
2012-08-28 11:30:00,62.0,62.01,61.97,62.01,27100.0,42.3029,42.3097,42.2825,42.3097,27100.0
2012-08-28 11:35:00,62.01,62.05,61.96,61.96,24800.0,42.3097,42.337,42.2756,42.2756,24800.0
2012-08-28 11:40:00,61.97,61.99,61.96,61.99,16100.0,42.2825,42.2961,42.2756,42.2961,16100.0
2012-08-28 11:45:00,61.99,62.04,61.98,62.03,16900.0,42.2961,42.3302,42.2893,42.3234,16900.0
2012-08-28 11:50:00,62.02,62.03,61.97,61.98,17600.0,42.3166,42.3234,42.2825,42.2893,17600.0
2012-08-28 11:55:00,61.98,62.02,61.95,62.02,11900.0,42.2893,42.3166,42.2688,42.3166,11900.0
2012-08-28 12:00:00,62.02,62.04,61.98,61.98,42400.0,42.3166,42.3302,42.2893,42.2893,42400.0
2012-08-28 12:05:00,61.99,62.01,61.97,61.97,15300.0,42.2961,42.3097,42.2825,42.2825,15300.0
2012-08-28 12:10:00,61.98,62.01,61.96,61.97,22800.0,42.2893,42.3097,42.2756,42.2825,22800.0
2012-08-28 12:15:00,61.96,61.97,61.92,61.93,113800.0,42.2756,42.2825,42.2483,42.2552,113800.0
2012-08-28 12:20:00,61.94,62.0,61.93,61.98,11200.0,42.262,42.3029,42.2552,42.2893,11200.0
2012-08-28 12:25:00,61.98,62.01,61.98,61.99,9000.0,42.2893,42.3097,42.2893,42.2961,9000.0
2012-08-28 12:30:00,61.99,62.0,61.95,61.98,9700.0,42.2961,42.3029,42.2688,42.2893,9700.0
2012-08-28 12:35:00,61.99,62.03,61.98,62.03,9100.0,42.2961,42.3234,42.2893,42.3234,9100.0
2012-08-28 12:40:00,62.03,62.05,62.0,62.04,16700.0,42.3234,42.337,42.3029,42.3302,16700.0
2012-08-28 12:45:00,62.04,62.11,62.04,62.11,6400.0,42.3302,42.378,42.3302,42.378,6400.0
2012-08-28 12:50:00,62.11,62.13,62.1,62.11,11300.0,42.378,42.3916,42.3712,42.378,11300.0
2012-08-28 12:55:00,62.11,62.16,62.1,62.15,15700.0,42.378,42.4121,42.3712,42.4053,15700.0
2012-08-28 13:00:00,62.16,62.17,62.06,62.07,30200.0,42.4121,42.4189,42.3439,42.3507,30200.0
2012-08-28 13:05:00,62.06,62.1,62.03,62.1,19600.0,42.3439,42.3712,42.3234,42.3712,19600.0
2012-08-28 13:10:00,62.1,62.1,62.06,62.09,7700.0,42.3712,42.3712,42.3439,42.3643,7700.0
2012-08-28 13:15:00,62.08,62.09,62.04,62.04,5700.0,42.3575,42.3643,42.3302,42.3302,5700.0
2012-08-28 13:20:00,62.04,62.04,62.0,62.04,14500.0,42.3302,42.3302,42.3029,42.3302,14500.0
2012-08-28 13:25:00,62.03,62.05,62.02,62.03,13200.0,42.3234,42.337,42.3166,42.3234,13200.0
2012-08-28 13:30:00,62.03,62.07,62.01,62.06,48000.0,42.3234,42.3507,42.3097,42.3439,48000.0
2012-08-28 13:35:00,62.07,62.15,62.07,62.15,7500.0,42.3507,42.4053,42.3507,42.4053,7500.0
2012-08-28 13:40:00,62.14,62.15,62.12,62.12,6300.0,42.3984,42.4053,42.3848,42.3848,6300.0
2012-08-28 13:45:00,62.13,62.16,62.12,62.16,11500.0,42.3916,42.4121,42.3848,42.4121,11500.0
2012-08-28 13:50:00,62.15,62.16,62.11,62.11,45100.0,42.4053,42.4121,42.378,42.378,45100.0
2012-08-28 13:55:00,62.13,62.16,62.12,62.12,10700.0,42.3916,42.4121,42.3848,42.3848,10700.0
2012-08-28 14:00:00,62.13,62.18,62.12,62.16,9400.0,42.3916,42.4257,42.3848,42.4121,9400.0
2012-08-28 14:05:00,62.17,62.17,62.14,62.15,3200.0,42.4189,42.4189,42.3984,42.4053,3200.0
2012-08-28 14:10:00,62.15,62.19,62.13,62.19,8100.0,42.4053,42.4326,42.3916,42.4326,8100.0
2012-08-28 14:15:00,62.18,62.22,62.17,62.21,7600.0,42.4257,42.453,42.4189,42.4462,7600.0
2012-08-28 14:20:00,62.22,62.24,62.22,62.23,6200.0,42.453,42.4667,42.453,42.4599,6200.0
2012-08-28 14:25:00,62.24,62.28,62.23,62.27,12000.0,42.4667,42.494,42.4599,42.4871,12000.0
2012-08-28 14:30:00,62.27,62.3,62.27,62.29,9400.0,42.4871,42.5076,42.4871,42.5008,9400.0
2012-08-28 14:35:00,62.29,62.31,62.26,62.28,50200.0,42.5008,42.5144,42.4803,42.494,50200.0
2012-08-28 14:40:00,62.28,62.3,62.27,62.27,3200.0,42.494,42.5076,42.4871,42.4871,3200.0
2012-08-28 14:45:00,62.26,62.26,62.22,62.22,4500.0,42.4803,42.4803,42.453,42.453,4500.0
2012-08-28 14:50:00,62.22,62.22,62.17,62.19,17500.0,42.453,42.453,42.4189,42.4326,17500.0
2012-08-28 14:55:00,62.19,62.2,62.18,62.19,8200.0,42.4326,42.4394,42.4257,42.4326,8200.0
2012-08-28 15:00:00,62.19,62.2,62.19,62.2,6900.0,42.4326,42.4394,42.4326,42.4394,6900.0
2012-08-28 15:05:00,62.2,62.2,62.16,62.2,12600.0,42.4394,42.4394,42.4121,42.4394,12600.0
2012-08-28 15:10:00,62.2,62.2,62.16,62.17,11100.0,42.4394,42.4394,42.4121,42.4189,11100.0
2012-08-28 15:15:00,62.18,62.22,62.1,62.1,34500.0,42.4257,42.453,42.3712,42.3712,34500.0
2012-08-28 15:20:00,62.11,62.13,62.07,62.09,13700.0,42.378,42.3916,42.3507,42.3643,13700.0
2012-08-28 15:25:00,62.09,62.09,62.02,62.03,11200.0,42.3643,42.3643,42.3166,42.3234,11200.0
2012-08-28 15:30:00,62.03,62.06,61.99,62.06,25800.0,42.3234,42.3439,42.2961,42.3439,25800.0
2012-08-28 15:35:00,62.05,62.1,62.04,62.1,17900.0,42.337,42.3712,42.3302,42.3712,17900.0
2012-08-28 15:40:00,62.1,62.1,62.05,62.1,20700.0,42.3712,42.3712,42.337,42.3712,20700.0
2012-08-28 15:45:00,62.09,62.11,62.03,62.05,43700.0,42.3643,42.378,42.3234,42.337,43700.0
2012-08-28 15:50:00,62.04,62.08,62.03,62.08,31300.0,42.3302,42.3575,42.3234,42.3575,31300.0
2012-08-28 15:55:00,62.07,62.08,61.96,61.97,127600.0,42.3507,42.3575,42.2756,42.2825,127600.0
2012-08-29 09:30:00,62.15,62.37,62.14,62.31,24900.0,42.4053,42.5554,42.3984,42.5144,24900.0
2012-08-29 09:35:00,62.29,62.4,62.26,62.35,21800.0,42.5008,42.5758,42.4803,42.5417,21800.0
2012-08-29 09:40:00,62.34,62.39,62.31,62.36,12300.0,42.5349,42.569,42.5144,42.5485,12300.0
2012-08-29 09:45:00,62.37,62.45,62.37,62.45,13100.0,42.5554,42.61,42.5554,42.61,13100.0
2012-08-29 09:50:00,62.47,62.47,62.34,62.34,10600.0,42.6236,42.6236,42.5349,42.5349,10600.0
2012-08-29 09:55:00,62.34,62.38,62.31,62.34,15600.0,42.5349,42.5622,42.5144,42.5349,15600.0
2012-08-29 10:00:00,62.34,62.4,62.29,62.4,18400.0,42.5349,42.5758,42.5008,42.5758,18400.0
2012-08-29 10:05:00,62.4,62.43,62.32,62.36,26200.0,42.5758,42.5963,42.5213,42.5485,26200.0
2012-08-29 10:10:00,62.37,62.4,62.33,62.38,12200.0,42.5554,42.5758,42.5281,42.5622,12200.0
2012-08-29 10:15:00,62.38,62.41,62.33,62.34,11600.0,42.5622,42.5827,42.5281,42.5349,11600.0
2012-08-29 10:20:00,62.34,62.36,62.28,62.28,13900.0,42.5349,42.5485,42.494,42.494,13900.0
2012-08-29 10:25:00,62.28,62.35,62.27,62.34,8700.0,42.494,42.5417,42.4871,42.5349,8700.0
2012-08-29 10:30:00,62.33,62.38,62.33,62.38,8200.0,42.5281,42.5622,42.5281,42.5622,8200.0
2012-08-29 10:35:00,62.37,62.43,62.37,62.43,24900.0,42.5554,42.5963,42.5554,42.5963,24900.0
2012-08-29 10:40:00,62.42,62.43,62.38,62.4,6800.0,42.5895,42.5963,42.5622,42.5758,6800.0
2012-08-29 10:45:00,62.4,62.49,62.39,62.46,33300.0,42.5758,42.6372,42.569,42.6168,33300.0
2012-08-29 10:50:00,62.47,62.47,62.31,62.33,25900.0,42.6236,42.6236,42.5144,42.5281,25900.0
2012-08-29 10:55:00,62.32,62.32,62.26,62.29,19200.0,42.5213,42.5213,42.4803,42.5008,19200.0
2012-08-29 11:00:00,62.28,62.34,62.28,62.3,8800.0,42.494,42.5349,42.494,42.5076,8800.0
2012-08-29 11:05:00,62.29,62.36,62.29,62.32,42400.0,42.5008,42.5485,42.5008,42.5213,42400.0
2012-08-29 11:10:00,62.3,62.35,62.3,62.33,21800.0,42.5076,42.5417,42.5076,42.5281,21800.0
2012-08-29 11:15:00,62.32,62.38,62.31,62.38,4500.0,42.5213,42.5622,42.5144,42.5622,4500.0
2012-08-29 11:20:00,62.37,62.42,62.37,62.42,12600.0,42.5554,42.5895,42.5554,42.5895,12600.0
2012-08-29 11:25:00,62.41,62.44,62.4,62.43,7000.0,42.5827,42.6031,42.5758,42.5963,7000.0
2012-08-29 11:30:00,62.44,62.48,62.43,62.47,6200.0,42.6031,42.6304,42.5963,42.6236,6200.0
2012-08-29 11:35:00,62.47,62.49,62.44,62.49,8300.0,42.6236,42.6372,42.6031,42.6372,8300.0
2012-08-29 11:40:00,62.5,62.57,62.5,62.56,13900.0,42.6441,42.6918,42.6441,42.685,13900.0
2012-08-29 11:45:00,62.57,62.64,62.57,62.64,20800.0,42.6918,42.7396,42.6918,42.7396,20800.0
2012-08-29 11:50:00,62.64,62.68,62.62,62.65,11700.0,42.7396,42.7669,42.7259,42.7464,11700.0
2012-08-29 11:55:00,62.65,62.67,62.61,62.65,15900.0,42.7464,42.7601,42.7191,42.7464,15900.0
2012-08-29 12:00:00,62.65,62.67,62.65,62.66,6200.0,42.7464,42.7601,42.7464,42.7532,6200.0
2012-08-29 12:05:00,62.65,62.66,62.63,62.66,7200.0,42.7464,42.7532,42.7328,42.7532,7200.0
2012-08-29 12:10:00,62.65,62.65,62.64,62.65,3100.0,42.7464,42.7464,42.7396,42.7464,3100.0
2012-08-29 12:15:00,62.65,62.65,62.61,62.62,6000.0,42.7464,42.7464,42.7191,42.7259,6000.0
2012-08-29 12:20:00,62.62,62.64,62.61,62.64,5900.0,42.7259,42.7396,42.7191,42.7396,5900.0
2012-08-29 12:25:00,62.64,62.65,62.63,62.64,4800.0,42.7396,42.7464,42.7328,42.7396,4800.0
2012-08-29 12:30:00,62.64,62.64,62.61,62.62,8300.0,42.7396,42.7396,42.7191,42.7259,8300.0
2012-08-29 12:35:00,62.61,62.65,62.61,62.65,9100.0,42.7191,42.7464,42.7191,42.7464,9100.0
2012-08-29 12:40:00,62.64,62.65,62.63,62.63,1900.0,42.7396,42.7464,42.7328,42.7328,1900.0
2012-08-29 12:45:00,62.64,62.7,62.64,62.67,12300.0,42.7396,42.7805,42.7396,42.7601,12300.0
2012-08-29 12:50:00,62.67,62.69,62.66,62.66,8000.0,42.7601,42.7737,42.7532,42.7532,8000.0
2012-08-29 12:55:00,62.67,62.67,62.63,62.65,3200.0,42.7601,42.7601,42.7328,42.7464,3200.0
2012-08-29 13:00:00,62.65,62.65,62.63,62.65,4700.0,42.7464,42.7464,42.7328,42.7464,4700.0
2012-08-29 13:05:00,62.65,62.65,62.62,62.63,5600.0,42.7464,42.7464,42.7259,42.7328,5600.0
2012-08-29 13:10:00,62.63,62.66,62.62,62.65,15600.0,42.7328,42.7532,42.7259,42.7464,15600.0
2012-08-29 13:15:00,62.65,62.66,62.62,62.64,6000.0,42.7464,42.7532,42.7259,42.7396,6000.0
2012-08-29 13:20:00,62.63,62.65,62.62,62.64,5000.0,42.7328,42.7464,42.7259,42.7396,5000.0
2012-08-29 13:25:00,62.65,62.65,62.61,62.61,4100.0,42.7464,42.7464,42.7191,42.7191,4100.0
2012-08-29 13:30:00,62.6,62.64,62.59,62.63,12200.0,42.7123,42.7396,42.7055,42.7328,12200.0
2012-08-29 13:35:00,62.63,62.66,62.63,62.65,6200.0,42.7328,42.7532,42.7328,42.7464,6200.0
2012-08-29 13:40:00,62.66,62.7,62.65,62.7,4600.0,42.7532,42.7805,42.7464,42.7805,4600.0
2012-08-29 13:45:00,62.69,62.75,62.69,62.71,22900.0,42.7737,42.8146,42.7737,42.7874,22900.0
2012-08-29 13:50:00,62.71,62.72,62.68,62.68,9300.0,42.7874,42.7942,42.7669,42.7669,9300.0
2012-08-29 13:55:00,62.67,62.72,62.66,62.72,9700.0,42.7601,42.7942,42.7532,42.7942,9700.0
2012-08-29 14:00:00,62.72,62.72,62.7,62.7,11600.0,42.7942,42.7942,42.7805,42.7805,11600.0
2012-08-29 14:05:00,62.71,62.72,62.69,62.71,12900.0,42.7874,42.7942,42.7737,42.7874,12900.0
2012-08-29 14:10:00,62.71,62.78,62.71,62.76,15900.0,42.7874,42.8351,42.7874,42.8215,15900.0
2012-08-29 14:15:00,62.77,62.77,62.72,62.73,14500.0,42.8283,42.8283,42.7942,42.801,14500.0
2012-08-29 14:20:00,62.74,62.78,62.73,62.78,10000.0,42.8078,42.8351,42.801,42.8351,10000.0
2012-08-29 14:25:00,62.78,62.8,62.78,62.8,11700.0,42.8351,42.8488,42.8351,42.8488,11700.0
2012-08-29 14:30:00,62.8,62.8,62.78,62.79,9700.0,42.8488,42.8488,42.8351,42.8419,9700.0
2012-08-29 14:35:00,62.8,62.82,62.79,62.82,11600.0,42.8488,42.8624,42.8419,42.8624,11600.0
2012-08-29 14:40:00,62.82,62.82,62.79,62.79,11000.0,42.8624,42.8624,42.8419,42.8419,11000.0
2012-08-29 14:45:00,62.8,62.81,62.74,62.74,14900.0,42.8488,42.8556,42.8078,42.8078,14900.0
2012-08-29 14:50:00,62.74,62.77,62.72,62.74,17600.0,42.8078,42.8283,42.7942,42.8078,17600.0
2012-08-29 14:55:00,62.73,62.74,62.71,62.73,18600.0,42.801,42.8078,42.7874,42.801,18600.0
2012-08-29 15:00:00,62.74,62.74,62.68,62.68,17700.0,42.8078,42.8078,42.7669,42.7669,17700.0
2012-08-29 15:05:00,62.69,62.76,62.68,62.76,8000.0,42.7737,42.8215,42.7669,42.8215,8000.0
2012-08-29 15:10:00,62.75,62.77,62.73,62.75,7200.0,42.8146,42.8283,42.801,42.8146,7200.0
2012-08-29 15:15:00,62.76,62.77,62.74,62.74,10300.0,42.8215,42.8283,42.8078,42.8078,10300.0
2012-08-29 15:20:00,62.74,62.77,62.73,62.73,10800.0,42.8078,42.8283,42.801,42.801,10800.0
2012-08-29 15:25:00,62.74,62.77,62.72,62.75,18400.0,42.8078,42.8283,42.7942,42.8146,18400.0
2012-08-29 15:30:00,62.75,62.75,62.69,62.69,14900.0,42.8146,42.8146,42.7737,42.7737,14900.0
2012-08-29 15:35:00,62.69,62.71,62.65,62.65,22700.0,42.7737,42.7874,42.7464,42.7464,22700.0
2012-08-29 15:40:00,62.66,62.69,62.6,62.68,30400.0,42.7532,42.7737,42.7123,42.7669,30400.0
2012-08-29 15:45:00,62.67,62.67,62.55,62.57,33000.0,42.7601,42.7601,42.6782,42.6918,33000.0
2012-08-29 15:50:00,62.57,62.61,62.56,62.61,34900.0,42.6918,42.7191,42.685,42.7191,34900.0
2012-08-29 15:55:00,62.61,62.62,62.57,62.57,101600.0,42.7191,42.7259,42.6918,42.6918,101600.0
2012-08-30 09:30:00,62.1,62.26,61.91,62.02,21500.0,42.3712,42.4803,42.2415,42.3166,21500.0
2012-08-30 09:35:00,62.02,62.09,61.91,62.06,15700.0,42.3166,42.3643,42.2415,42.3439,15700.0
2012-08-30 09:40:00,62.08,62.12,61.97,62.03,22500.0,42.3575,42.3848,42.2825,42.3234,22500.0
2012-08-30 09:45:00,62.05,62.15,61.99,62.02,20400.0,42.337,42.4053,42.2961,42.3166,20400.0
2012-08-30 09:50:00,62.02,62.02,61.93,61.95,14300.0,42.3166,42.3166,42.2552,42.2688,14300.0
2012-08-30 09:55:00,61.94,62.01,61.9,61.91,16100.0,42.262,42.3097,42.2347,42.2415,16100.0
2012-08-30 10:00:00,61.91,61.97,61.85,61.94,18900.0,42.2415,42.2825,42.2006,42.262,18900.0
2012-08-30 10:05:00,61.95,61.98,61.92,61.96,7300.0,42.2688,42.2893,42.2483,42.2756,7300.0
2012-08-30 10:10:00,61.95,61.97,61.89,61.96,11900.0,42.2688,42.2825,42.2279,42.2756,11900.0
2012-08-30 10:15:00,61.96,61.98,61.93,61.94,7200.0,42.2756,42.2893,42.2552,42.262,7200.0
2012-08-30 10:20:00,61.93,61.93,61.8,61.8,12800.0,42.2552,42.2552,42.1665,42.1665,12800.0
2012-08-30 10:25:00,61.79,61.82,61.75,61.82,9800.0,42.1596,42.1801,42.1323,42.1801,9800.0
2012-08-30 10:30:00,61.82,61.86,61.76,61.85,10400.0,42.1801,42.2074,42.1392,42.2006,10400.0
2012-08-30 10:35:00,61.86,61.88,61.81,61.83,29100.0,42.2074,42.221,42.1733,42.1869,29100.0
2012-08-30 10:40:00,61.81,61.81,61.75,61.76,5900.0,42.1733,42.1733,42.1323,42.1392,5900.0
2012-08-30 10:45:00,61.76,61.77,61.73,61.74,9100.0,42.1392,42.146,42.1187,42.1255,9100.0
2012-08-30 10:50:00,61.74,61.74,61.65,61.65,23500.0,42.1255,42.1255,42.0641,42.0641,23500.0
2012-08-30 10:55:00,61.66,61.73,61.66,61.71,11300.0,42.0709,42.1187,42.0709,42.1051,11300.0
2012-08-30 11:00:00,61.72,61.76,61.7,61.76,4800.0,42.1119,42.1392,42.0982,42.1392,4800.0
2012-08-30 11:05:00,61.75,61.79,61.75,61.78,5000.0,42.1323,42.1596,42.1323,42.1528,5000.0
2012-08-30 11:10:00,61.79,61.8,61.75,61.8,9200.0,42.1596,42.1665,42.1323,42.1665,9200.0
2012-08-30 11:15:00,61.79,61.91,61.78,61.9,8000.0,42.1596,42.2415,42.1528,42.2347,8000.0
2012-08-30 11:20:00,61.9,61.97,61.9,61.95,8700.0,42.2347,42.2825,42.2347,42.2688,8700.0
2012-08-30 11:25:00,61.96,61.97,61.92,61.94,3900.0,42.2756,42.2825,42.2483,42.262,3900.0
2012-08-30 11:30:00,61.95,61.96,61.87,61.87,10500.0,42.2688,42.2756,42.2142,42.2142,10500.0
2012-08-30 11:35:00,61.87,61.89,61.86,61.89,5300.0,42.2142,42.2279,42.2074,42.2279,5300.0
2012-08-30 11:40:00,61.89,61.93,61.87,61.87,5300.0,42.2279,42.2552,42.2142,42.2142,5300.0
2012-08-30 11:45:00,61.87,61.87,61.83,61.85,7100.0,42.2142,42.2142,42.1869,42.2006,7100.0
2012-08-30 11:50:00,61.85,61.87,61.85,61.87,7600.0,42.2006,42.2142,42.2006,42.2142,7600.0
2012-08-30 11:55:00,61.88,61.89,61.85,61.87,6400.0,42.221,42.2279,42.2006,42.2142,6400.0
2012-08-30 12:00:00,61.85,61.86,61.82,61.84,11200.0,42.2006,42.2074,42.1801,42.1938,11200.0
2012-08-30 12:05:00,61.85,61.89,61.85,61.86,11100.0,42.2006,42.2279,42.2006,42.2074,11100.0
2012-08-30 12:10:00,61.86,61.87,61.85,61.87,8200.0,42.2074,42.2142,42.2006,42.2142,8200.0
2012-08-30 12:15:00,61.86,61.87,61.85,61.85,4100.0,42.2074,42.2142,42.2006,42.2006,4100.0
2012-08-30 12:20:00,61.85,61.86,61.85,61.85,10400.0,42.2006,42.2074,42.2006,42.2006,10400.0
2012-08-30 12:25:00,61.85,61.85,61.81,61.82,5400.0,42.2006,42.2006,42.1733,42.1801,5400.0
2012-08-30 12:30:00,61.82,61.87,61.82,61.87,8000.0,42.1801,42.2142,42.1801,42.2142,8000.0
2012-08-30 12:35:00,61.87,61.89,61.86,61.88,6900.0,42.2142,42.2279,42.2074,42.221,6900.0
2012-08-30 12:40:00,61.88,61.9,61.87,61.9,6800.0,42.221,42.2347,42.2142,42.2347,6800.0
2012-08-30 12:45:00,61.9,61.94,61.87,61.93,9400.0,42.2347,42.262,42.2142,42.2552,9400.0
2012-08-30 12:50:00,61.94,61.94,61.91,61.92,3200.0,42.262,42.262,42.2415,42.2483,3200.0
2012-08-30 12:55:00,61.94,61.99,61.94,61.99,9000.0,42.262,42.2961,42.262,42.2961,9000.0
2012-08-30 13:00:00,61.98,61.99,61.97,61.99,5500.0,42.2893,42.2961,42.2825,42.2961,5500.0
2012-08-30 13:05:00,61.99,61.99,61.96,61.97,6600.0,42.2961,42.2961,42.2756,42.2825,6600.0
2012-08-30 13:10:00,61.97,61.99,61.95,61.99,5100.0,42.2825,42.2961,42.2688,42.2961,5100.0
2012-08-30 13:15:00,61.99,62.05,61.97,62.0,33200.0,42.2961,42.337,42.2825,42.3029,33200.0
2012-08-30 13:20:00,62.01,62.05,61.96,61.96,38100.0,42.3097,42.337,42.2756,42.2756,38100.0
2012-08-30 13:25:00,61.95,61.97,61.92,61.96,8100.0,42.2688,42.2825,42.2483,42.2756,8100.0
2012-08-30 13:30:00,61.95,61.97,61.94,61.94,3200.0,42.2688,42.2825,42.262,42.262,3200.0
2012-08-30 13:35:00,61.96,61.96,61.92,61.92,1400.0,42.2756,42.2756,42.2483,42.2483,1400.0
2012-08-30 13:40:00,61.94,61.95,61.91,61.91,4900.0,42.262,42.2688,42.2415,42.2415,4900.0
2012-08-30 13:45:00,61.92,61.99,61.9,61.98,13900.0,42.2483,42.2961,42.2347,42.2893,13900.0
2012-08-30 13:50:00,61.99,62.0,61.97,61.98,5300.0,42.2961,42.3029,42.2825,42.2893,5300.0
2012-08-30 13:55:00,61.98,62.04,61.95,62.02,20500.0,42.2893,42.3302,42.2688,42.3166,20500.0
2012-08-30 14:00:00,62.02,62.04,62.01,62.02,2500.0,42.3166,42.3302,42.3097,42.3166,2500.0
2012-08-30 14:05:00,62.02,62.07,62.02,62.04,4700.0,42.3166,42.3507,42.3166,42.3302,4700.0
2012-08-30 14:10:00,62.05,62.06,62.04,62.06,5900.0,42.337,42.3439,42.3302,42.3439,5900.0
2012-08-30 14:15:00,62.06,62.09,62.06,62.07,7900.0,42.3439,42.3643,42.3439,42.3507,7900.0
2012-08-30 14:20:00,62.07,62.09,62.06,62.06,5000.0,42.3507,42.3643,42.3439,42.3439,5000.0
2012-08-30 14:25:00,62.06,62.08,62.03,62.03,4800.0,42.3439,42.3575,42.3234,42.3234,4800.0
2012-08-30 14:30:00,62.03,62.08,62.03,62.06,7800.0,42.3234,42.3575,42.3234,42.3439,7800.0
2012-08-30 14:35:00,62.05,62.07,62.02,62.03,4600.0,42.337,42.3507,42.3166,42.3234,4600.0
2012-08-30 14:40:00,62.03,62.06,62.02,62.02,4900.0,42.3234,42.3439,42.3166,42.3166,4900.0
2012-08-30 14:45:00,62.02,62.06,62.01,62.06,5800.0,42.3166,42.3439,42.3097,42.3439,5800.0
2012-08-30 14:50:00,62.06,62.12,62.06,62.08,8000.0,42.3439,42.3848,42.3439,42.3575,8000.0
2012-08-30 14:55:00,62.09,62.14,62.08,62.11,9800.0,42.3643,42.3984,42.3575,42.378,9800.0
2012-08-30 15:00:00,62.11,62.16,62.11,62.15,8700.0,42.378,42.4121,42.378,42.4053,8700.0
2012-08-30 15:05:00,62.15,62.16,62.11,62.12,49800.0,42.4053,42.4121,42.378,42.3848,49800.0
2012-08-30 15:10:00,62.13,62.16,62.12,62.14,13900.0,42.3916,42.4121,42.3848,42.3984,13900.0
2012-08-30 15:15:00,62.13,62.14,62.12,62.14,5700.0,42.3916,42.3984,42.3848,42.3984,5700.0
2012-08-30 15:20:00,62.13,62.14,62.1,62.11,14100.0,42.3916,42.3984,42.3712,42.378,14100.0
2012-08-30 15:25:00,62.11,62.15,62.11,62.14,9200.0,42.378,42.4053,42.378,42.3984,9200.0
2012-08-30 15:30:00,62.14,62.21,62.14,62.18,19300.0,42.3984,42.4462,42.3984,42.4257,19300.0
2012-08-30 15:35:00,62.17,62.18,62.13,62.15,12800.0,42.4189,42.4257,42.3916,42.4053,12800.0
2012-08-30 15:40:00,62.14,62.22,62.14,62.19,38100.0,42.3984,42.453,42.3984,42.4326,38100.0
2012-08-30 15:45:00,62.18,62.18,62.02,62.05,51900.0,42.4257,42.4257,42.3166,42.337,51900.0
2012-08-30 15:50:00,62.06,62.07,62.01,62.06,33700.0,42.3439,42.3507,42.3097,42.3439,33700.0
2012-08-30 15:55:00,62.06,62.06,62.02,62.04,93000.0,42.3439,42.3439,42.3166,42.3302,93000.0
2012-08-31 09:30:00,62.3,62.58,62.3,62.48,19900.0,42.5076,42.6987,42.5076,42.6304,19900.0
2012-08-31 09:35:00,62.54,62.74,62.54,62.63,11300.0,42.6714,42.8078,42.6714,42.7328,11300.0
2012-08-31 09:40:00,62.63,62.65,62.4,62.5,9100.0,42.7328,42.7464,42.5758,42.6441,9100.0
2012-08-31 09:45:00,62.51,62.57,62.46,62.47,8700.0,42.6509,42.6918,42.6168,42.6236,8700.0
2012-08-31 09:50:00,62.47,62.47,62.36,62.38,11000.0,42.6236,42.6236,42.5485,42.5622,11000.0
2012-08-31 09:55:00,62.44,62.45,62.36,62.36,18700.0,42.6031,42.61,42.5485,42.5485,18700.0
2012-08-31 10:00:00,62.32,62.4,62.13,62.26,22300.0,42.5213,42.5758,42.3916,42.4803,22300.0
2012-08-31 10:05:00,62.25,62.25,62.0,62.0,13500.0,42.4735,42.4735,42.3029,42.3029,13500.0
2012-08-31 10:10:00,62.03,62.27,61.99,62.27,18700.0,42.3234,42.4871,42.2961,42.4871,18700.0
2012-08-31 10:15:00,62.28,62.41,62.19,62.36,19900.0,42.494,42.5827,42.4326,42.5485,19900.0
2012-08-31 10:20:00,62.36,62.42,62.32,62.36,14800.0,42.5485,42.5895,42.5213,42.5485,14800.0
2012-08-31 10:25:00,62.38,62.47,62.31,62.31,13800.0,42.5622,42.6236,42.5144,42.5144,13800.0
2012-08-31 10:30:00,62.34,62.45,62.29,62.44,21200.0,42.5349,42.61,42.5008,42.6031,21200.0
2012-08-31 10:35:00,62.45,62.45,62.31,62.33,28500.0,42.61,42.61,42.5144,42.5281,28500.0
2012-08-31 10:40:00,62.34,62.39,62.27,62.37,22800.0,42.5349,42.569,42.4871,42.5554,22800.0
2012-08-31 10:45:00,62.38,62.41,62.35,62.4,56100.0,42.5622,42.5827,42.5417,42.5758,56100.0
2012-08-31 10:50:00,62.4,62.49,62.4,62.49,46000.0,42.5758,42.6372,42.5758,42.6372,46000.0
2012-08-31 10:55:00,62.49,62.66,62.49,62.56,24500.0,42.6372,42.7532,42.6372,42.685,24500.0
2012-08-31 11:00:00,62.55,62.63,62.55,62.58,12500.0,42.6782,42.7328,42.6782,42.6987,12500.0
2012-08-31 11:05:00,62.58,62.59,62.48,62.54,10800.0,42.6987,42.7055,42.6304,42.6714,10800.0
2012-08-31 11:10:00,62.54,62.55,62.5,62.51,10500.0,42.6714,42.6782,42.6441,42.6509,10500.0
2012-08-31 11:15:00,62.52,62.57,62.51,62.56,9900.0,42.6577,42.6918,42.6509,42.685,9900.0
2012-08-31 11:20:00,62.56,62.59,62.51,62.58,9800.0,42.685,42.7055,42.6509,42.6987,9800.0
2012-08-31 11:25:00,62.59,62.6,62.5,62.51,9900.0,42.7055,42.7123,42.6441,42.6509,9900.0
2012-08-31 11:30:00,62.52,62.54,62.49,62.53,8800.0,42.6577,42.6714,42.6372,42.6645,8800.0
2012-08-31 11:35:00,62.52,62.59,62.51,62.56,10700.0,42.6577,42.7055,42.6509,42.685,10700.0
2012-08-31 11:40:00,62.55,62.6,62.52,62.55,30300.0,42.6782,42.7123,42.6577,42.6782,30300.0
2012-08-31 11:45:00,62.55,62.57,62.52,62.53,4300.0,42.6782,42.6918,42.6577,42.6645,4300.0
2012-08-31 11:50:00,62.53,62.55,62.51,62.53,3700.0,42.6645,42.6782,42.6509,42.6645,3700.0
2012-08-31 11:55:00,62.53,62.55,62.49,62.5,12500.0,42.6645,42.6782,42.6372,42.6441,12500.0
2012-08-31 12:00:00,62.5,62.52,62.48,62.5,10600.0,42.6441,42.6577,42.6304,42.6441,10600.0
2012-08-31 12:05:00,62.5,62.51,62.35,62.37,9000.0,42.6441,42.6509,42.5417,42.5554,9000.0
2012-08-31 12:10:00,62.35,62.36,62.22,62.23,15800.0,42.5417,42.5485,42.453,42.4599,15800.0
2012-08-31 12:15:00,62.23,62.24,62.18,62.18,13300.0,42.4599,42.4667,42.4257,42.4257,13300.0
2012-08-31 12:20:00,62.19,62.21,62.13,62.16,15200.0,42.4326,42.4462,42.3916,42.4121,15200.0
2012-08-31 12:25:00,62.16,62.18,62.15,62.16,3600.0,42.4121,42.4257,42.4053,42.4121,3600.0
2012-08-31 12:30:00,62.16,62.23,62.11,62.2,14400.0,42.4121,42.4599,42.378,42.4394,14400.0
2012-08-31 12:35:00,62.2,62.2,62.13,62.16,7900.0,42.4394,42.4394,42.3916,42.4121,7900.0
2012-08-31 12:40:00,62.13,62.19,62.13,62.19,6200.0,42.3916,42.4326,42.3916,42.4326,6200.0
2012-08-31 12:45:00,62.17,62.18,62.12,62.16,4800.0,42.4189,42.4257,42.3848,42.4121,4800.0
2012-08-31 12:50:00,62.15,62.19,62.12,62.15,3900.0,42.4053,42.4326,42.3848,42.4053,3900.0
2012-08-31 12:55:00,62.15,62.16,62.13,62.16,7400.0,42.4053,42.4121,42.3916,42.4121,7400.0
2012-08-31 13:00:00,62.16,62.2,62.15,62.15,10100.0,42.4121,42.4394,42.4053,42.4053,10100.0
2012-08-31 13:05:00,62.15,62.2,62.14,62.14,10700.0,42.4053,42.4394,42.3984,42.3984,10700.0
2012-08-31 13:10:00,62.13,62.15,61.99,62.05,18400.0,42.3916,42.4053,42.2961,42.337,18400.0
2012-08-31 13:15:00,62.06,62.08,62.03,62.05,6900.0,42.3439,42.3575,42.3234,42.337,6900.0
2012-08-31 13:20:00,62.05,62.09,62.04,62.09,3300.0,42.337,42.3643,42.3302,42.3643,3300.0
2012-08-31 13:25:00,62.08,62.12,62.06,62.09,7400.0,42.3575,42.3848,42.3439,42.3643,7400.0
2012-08-31 13:30:00,62.06,62.13,62.06,62.13,4400.0,42.3439,42.3916,42.3439,42.3916,4400.0
2012-08-31 13:35:00,62.12,62.14,62.09,62.14,21300.0,42.3848,42.3984,42.3643,42.3984,21300.0
2012-08-31 13:40:00,62.13,62.16,62.12,62.15,5100.0,42.3916,42.4121,42.3848,42.4053,5100.0
2012-08-31 13:45:00,62.13,62.13,62.08,62.1,7100.0,42.3916,42.3916,42.3575,42.3712,7100.0
2012-08-31 13:50:00,62.1,62.21,62.08,62.19,8700.0,42.3712,42.4462,42.3575,42.4326,8700.0
2012-08-31 13:55:00,62.18,62.19,62.14,62.14,3000.0,42.4257,42.4326,42.3984,42.3984,3000.0
2012-08-31 14:00:00,62.15,62.19,62.14,62.14,10300.0,42.4053,42.4326,42.3984,42.3984,10300.0
2012-08-31 14:05:00,62.14,62.18,62.13,62.18,5300.0,42.3984,42.4257,42.3916,42.4257,5300.0
2012-08-31 14:10:00,62.18,62.2,62.16,62.2,5400.0,42.4257,42.4394,42.4121,42.4394,5400.0
2012-08-31 14:15:00,62.2,62.29,62.19,62.28,10700.0,42.4394,42.5008,42.4326,42.494,10700.0
2012-08-31 14:20:00,62.28,62.33,62.26,62.33,7100.0,42.494,42.5281,42.4803,42.5281,7100.0
2012-08-31 14:25:00,62.31,62.37,62.31,62.34,7900.0,42.5144,42.5554,42.5144,42.5349,7900.0
2012-08-31 14:30:00,62.34,62.34,62.28,62.28,3300.0,42.5349,42.5349,42.494,42.494,3300.0
2012-08-31 14:35:00,62.28,62.3,62.26,62.3,6600.0,42.494,42.5076,42.4803,42.5076,6600.0
2012-08-31 14:40:00,62.29,62.29,62.23,62.24,3800.0,42.5008,42.5008,42.4599,42.4667,3800.0
2012-08-31 14:45:00,62.22,62.25,62.2,62.23,8200.0,42.453,42.4735,42.4394,42.4599,8200.0
2012-08-31 14:50:00,62.23,62.25,62.21,62.24,7400.0,42.4599,42.4735,42.4462,42.4667,7400.0
2012-08-31 14:55:00,62.22,62.23,62.2,62.2,5300.0,42.453,42.4599,42.4394,42.4394,5300.0
2012-08-31 15:00:00,62.21,62.21,62.06,62.08,13100.0,42.4462,42.4462,42.3439,42.3575,13100.0
2012-08-31 15:05:00,62.08,62.09,62.04,62.04,14200.0,42.3575,42.3643,42.3302,42.3302,14200.0
2012-08-31 15:10:00,62.04,62.07,62.02,62.04,6400.0,42.3302,42.3507,42.3166,42.3302,6400.0
2012-08-31 15:15:00,62.04,62.12,62.01,62.11,9100.0,42.3302,42.3848,42.3097,42.378,9100.0
2012-08-31 15:20:00,62.09,62.11,62.07,62.07,8500.0,42.3643,42.378,42.3507,42.3507,8500.0
2012-08-31 15:25:00,62.07,62.07,62.0,62.0,30800.0,42.3507,42.3507,42.3029,42.3029,30800.0
2012-08-31 15:30:00,62.01,62.05,61.95,61.99,19000.0,42.3097,42.337,42.2688,42.2961,19000.0
2012-08-31 15:35:00,61.99,62.06,61.98,62.04,17100.0,42.2961,42.3439,42.2893,42.3302,17100.0
2012-08-31 15:40:00,62.05,62.09,62.0,62.04,21200.0,42.337,42.3643,42.3029,42.3302,21200.0
2012-08-31 15:45:00,62.05,62.17,62.05,62.17,47100.0,42.337,42.4189,42.337,42.4189,47100.0
2012-08-31 15:50:00,62.17,62.23,62.13,62.23,48700.0,42.4189,42.4599,42.3916,42.4599,48700.0
2012-08-31 15:55:00,62.23,62.29,62.16,62.17,156300.0,42.4599,42.5008,42.4121,42.4189,156300.0
2012-09-04 09:30:00,62.03,62.35,62.03,62.26,35400.0,42.3234,42.5417,42.3234,42.4803,35400.0
2012-09-04 09:35:00,62.25,62.36,62.25,62.33,11900.0,42.4735,42.5485,42.4735,42.5281,11900.0
2012-09-04 09:40:00,62.33,62.45,62.29,62.42,41400.0,42.5281,42.61,42.5008,42.5895,41400.0
2012-09-04 09:45:00,62.43,62.53,62.42,62.53,33500.0,42.5963,42.6645,42.5895,42.6645,33500.0
2012-09-04 09:50:00,62.52,62.54,62.4,62.41,9500.0,42.6577,42.6714,42.5758,42.5827,9500.0
2012-09-04 09:55:00,62.45,62.46,62.22,62.25,33700.0,42.61,42.6168,42.453,42.4735,33700.0
2012-09-04 10:00:00,62.22,62.3,62.1,62.22,21600.0,42.453,42.5076,42.3712,42.453,21600.0
2012-09-04 10:05:00,62.24,62.26,61.97,62.03,46700.0,42.4667,42.4803,42.2825,42.3234,46700.0
2012-09-04 10:10:00,62.01,62.04,61.94,61.97,13600.0,42.3097,42.3302,42.262,42.2825,13600.0
2012-09-04 10:15:00,61.97,62.09,61.97,62.05,14900.0,42.2825,42.3643,42.2825,42.337,14900.0
2012-09-04 10:20:00,62.07,62.14,62.0,62.04,23800.0,42.3507,42.3984,42.3029,42.3302,23800.0
2012-09-04 10:25:00,62.04,62.08,62.01,62.07,24400.0,42.3302,42.3575,42.3097,42.3507,24400.0
2012-09-04 10:30:00,62.06,62.1,61.95,62.05,19800.0,42.3439,42.3712,42.2688,42.337,19800.0
2012-09-04 10:35:00,62.05,62.14,61.98,62.13,11500.0,42.337,42.3984,42.2893,42.3916,11500.0
2012-09-04 10:40:00,62.14,62.18,62.12,62.14,15800.0,42.3984,42.4257,42.3848,42.3984,15800.0
2012-09-04 10:45:00,62.12,62.15,62.05,62.05,8600.0,42.3848,42.4053,42.337,42.337,8600.0
2012-09-04 10:50:00,62.07,62.16,62.07,62.14,8100.0,42.3507,42.4121,42.3507,42.3984,8100.0
2012-09-04 10:55:00,62.15,62.15,62.0,62.06,16200.0,42.4053,42.4053,42.3029,42.3439,16200.0
2012-09-04 11:00:00,62.06,62.09,62.01,62.08,9100.0,42.3439,42.3643,42.3097,42.3575,9100.0
2012-09-04 11:05:00,62.08,62.09,62.06,62.07,2800.0,42.3575,42.3643,42.3439,42.3507,2800.0
2012-09-04 11:10:00,62.06,62.14,62.04,62.12,5800.0,42.3439,42.3984,42.3302,42.3848,5800.0
2012-09-04 11:15:00,62.11,62.15,62.06,62.15,18700.0,42.378,42.4053,42.3439,42.4053,18700.0
2012-09-04 11:20:00,62.15,62.15,62.07,62.1,23400.0,42.4053,42.4053,42.3507,42.3712,23400.0
2012-09-04 11:25:00,62.1,62.12,62.08,62.08,5800.0,42.3712,42.3848,42.3575,42.3575,5800.0
2012-09-04 11:30:00,62.11,62.11,62.07,62.07,4800.0,42.378,42.378,42.3507,42.3507,4800.0
2012-09-04 11:35:00,62.08,62.1,62.02,62.02,5300.0,42.3575,42.3712,42.3166,42.3166,5300.0
2012-09-04 11:40:00,62.02,62.06,62.01,62.04,4500.0,42.3166,42.3439,42.3097,42.3302,4500.0
2012-09-04 11:45:00,62.04,62.04,62.01,62.01,3500.0,42.3302,42.3302,42.3097,42.3097,3500.0
2012-09-04 11:50:00,62.0,62.01,61.92,61.93,10100.0,42.3029,42.3097,42.2483,42.2552,10100.0
2012-09-04 11:55:00,61.94,61.98,61.94,61.95,6200.0,42.262,42.2893,42.262,42.2688,6200.0
2012-09-04 12:00:00,61.96,61.97,61.83,61.86,51800.0,42.2756,42.2825,42.1869,42.2074,51800.0
2012-09-04 12:05:00,61.86,61.86,61.82,61.82,6000.0,42.2074,42.2074,42.1801,42.1801,6000.0
2012-09-04 12:10:00,61.82,61.86,61.82,61.84,5600.0,42.1801,42.2074,42.1801,42.1938,5600.0
2012-09-04 12:15:00,61.82,61.85,61.81,61.81,6700.0,42.1801,42.2006,42.1733,42.1733,6700.0
2012-09-04 12:20:00,61.81,61.84,61.8,61.81,6000.0,42.1733,42.1938,42.1665,42.1733,6000.0
2012-09-04 12:25:00,61.81,61.83,61.8,61.83,5900.0,42.1733,42.1869,42.1665,42.1869,5900.0
2012-09-04 12:30:00,61.83,61.9,61.82,61.9,14800.0,42.1869,42.2347,42.1801,42.2347,14800.0
2012-09-04 12:35:00,61.91,61.94,61.89,61.94,5300.0,42.2415,42.262,42.2279,42.262,5300.0
2012-09-04 12:40:00,61.92,61.93,61.89,61.91,9500.0,42.2483,42.2552,42.2279,42.2415,9500.0
2012-09-04 12:45:00,61.9,61.9,61.88,61.89,4100.0,42.2347,42.2347,42.221,42.2279,4100.0
2012-09-04 12:50:00,61.9,61.9,61.88,61.9,3400.0,42.2347,42.2347,42.221,42.2347,3400.0
2012-09-04 12:55:00,61.9,61.92,61.88,61.9,9100.0,42.2347,42.2483,42.221,42.2347,9100.0
2012-09-04 13:00:00,61.9,61.92,61.89,61.91,5800.0,42.2347,42.2483,42.2279,42.2415,5800.0
2012-09-04 13:05:00,61.91,61.92,61.88,61.88,5900.0,42.2415,42.2483,42.221,42.221,5900.0
2012-09-04 13:10:00,61.89,61.89,61.87,61.88,3100.0,42.2279,42.2279,42.2142,42.221,3100.0
2012-09-04 13:15:00,61.88,61.92,61.88,61.91,6900.0,42.221,42.2483,42.221,42.2415,6900.0
2012-09-04 13:20:00,61.9,61.92,61.89,61.91,13900.0,42.2347,42.2483,42.2279,42.2415,13900.0
2012-09-04 13:25:00,61.92,61.92,61.86,61.9,11200.0,42.2483,42.2483,42.2074,42.2347,11200.0
2012-09-04 13:30:00,61.91,61.94,61.89,61.9,14900.0,42.2415,42.262,42.2279,42.2347,14900.0
2012-09-04 13:35:00,61.89,61.95,61.89,61.95,7900.0,42.2279,42.2688,42.2279,42.2688,7900.0
2012-09-04 13:40:00,61.94,61.99,61.92,61.99,13400.0,42.262,42.2961,42.2483,42.2961,13400.0
2012-09-04 13:45:00,61.99,62.0,61.95,61.96,9600.0,42.2961,42.3029,42.2688,42.2756,9600.0
2012-09-04 13:50:00,61.95,61.97,61.93,61.94,8100.0,42.2688,42.2825,42.2552,42.262,8100.0
2012-09-04 13:55:00,61.95,61.95,61.92,61.92,7200.0,42.2688,42.2688,42.2483,42.2483,7200.0
2012-09-04 14:00:00,61.93,61.94,61.9,61.92,13200.0,42.2552,42.262,42.2347,42.2483,13200.0
2012-09-04 14:05:00,61.92,62.03,61.92,62.02,16000.0,42.2483,42.3234,42.2483,42.3166,16000.0
2012-09-04 14:10:00,62.01,62.04,61.99,62.0,4500.0,42.3097,42.3302,42.2961,42.3029,4500.0
2012-09-04 14:15:00,62.01,62.06,62.0,62.06,11000.0,42.3097,42.3439,42.3029,42.3439,11000.0
2012-09-04 14:20:00,62.06,62.11,62.06,62.1,13500.0,42.3439,42.378,42.3439,42.3712,13500.0
2012-09-04 14:25:00,62.11,62.15,62.11,62.13,7100.0,42.378,42.4053,42.378,42.3916,7100.0
2012-09-04 14:30:00,62.15,62.25,62.15,62.25,14900.0,42.4053,42.4735,42.4053,42.4735,14900.0
2012-09-04 14:35:00,62.26,62.44,62.26,62.41,28100.0,42.4803,42.6031,42.4803,42.5827,28100.0
2012-09-04 14:40:00,62.4,62.43,62.34,62.39,24300.0,42.5758,42.5963,42.5349,42.569,24300.0
2012-09-04 14:45:00,62.4,62.42,62.38,62.42,17500.0,42.5758,42.5895,42.5622,42.5895,17500.0
2012-09-04 14:50:00,62.42,62.43,62.39,62.39,7100.0,42.5895,42.5963,42.569,42.569,7100.0
2012-09-04 14:55:00,62.39,62.42,62.38,62.38,10400.0,42.569,42.5895,42.5622,42.5622,10400.0
2012-09-04 15:00:00,62.39,62.39,62.37,62.37,8900.0,42.569,42.569,42.5554,42.5554,8900.0
2012-09-04 15:05:00,62.37,62.43,62.36,62.43,15200.0,42.5554,42.5963,42.5485,42.5963,15200.0
2012-09-04 15:10:00,62.43,62.44,62.37,62.37,15000.0,42.5963,42.6031,42.5554,42.5554,15000.0
2012-09-04 15:15:00,62.37,62.43,62.36,62.38,16700.0,42.5554,42.5963,42.5485,42.5622,16700.0
2012-09-04 15:20:00,62.38,62.44,62.37,62.44,13000.0,42.5622,42.6031,42.5554,42.6031,13000.0
2012-09-04 15:25:00,62.44,62.46,62.4,62.45,19700.0,42.6031,42.6168,42.5758,42.61,19700.0
2012-09-04 15:30:00,62.46,62.46,62.35,62.37,19700.0,42.6168,42.6168,42.5417,42.5554,19700.0
2012-09-04 15:35:00,62.37,62.38,62.29,62.3,13800.0,42.5554,42.5622,42.5008,42.5076,13800.0
2012-09-04 15:40:00,62.29,62.36,62.28,62.29,28600.0,42.5008,42.5485,42.494,42.5008,28600.0
2012-09-04 15:45:00,62.29,62.36,62.27,62.33,35200.0,42.5008,42.5485,42.4871,42.5281,35200.0
2012-09-04 15:50:00,62.34,62.4,62.32,62.37,35100.0,42.5349,42.5758,42.5213,42.5554,35100.0
2012-09-04 15:55:00,62.36,62.37,62.31,62.32,71100.0,42.5485,42.5554,42.5144,42.5213,71100.0
2012-09-05 09:30:00,62.22,62.46,62.15,62.4,28400.0,42.453,42.6168,42.4053,42.5758,28400.0
2012-09-05 09:35:00,62.35,62.35,62.05,62.05,15000.0,42.5417,42.5417,42.337,42.337,15000.0
2012-09-05 09:40:00,62.06,62.11,61.97,61.99,14000.0,42.3439,42.378,42.2825,42.2961,14000.0
2012-09-05 09:45:00,61.99,62.02,61.9,61.93,19700.0,42.2961,42.3166,42.2347,42.2552,19700.0
2012-09-05 09:50:00,61.9,61.99,61.88,61.99,12300.0,42.2347,42.2961,42.221,42.2961,12300.0
2012-09-05 09:55:00,61.98,62.02,61.93,61.94,16000.0,42.2893,42.3166,42.2552,42.262,16000.0
2012-09-05 10:00:00,61.97,62.09,61.95,62.05,23900.0,42.2825,42.3643,42.2688,42.337,23900.0
2012-09-05 10:05:00,62.07,62.1,62.02,62.04,12700.0,42.3507,42.3712,42.3166,42.3302,12700.0
2012-09-05 10:10:00,62.07,62.16,62.04,62.14,27100.0,42.3507,42.4121,42.3302,42.3984,27100.0
2012-09-05 10:15:00,62.16,62.19,62.07,62.09,17200.0,42.4121,42.4326,42.3507,42.3643,17200.0
2012-09-05 10:20:00,62.08,62.12,62.03,62.09,8300.0,42.3575,42.3848,42.3234,42.3643,8300.0
2012-09-05 10:25:00,62.1,62.18,62.1,62.17,5800.0,42.3712,42.4257,42.3712,42.4189,5800.0
2012-09-05 10:30:00,62.18,62.24,62.18,62.18,7000.0,42.4257,42.4667,42.4257,42.4257,7000.0
2012-09-05 10:35:00,62.18,62.23,62.15,62.2,7500.0,42.4257,42.4599,42.4053,42.4394,7500.0
2012-09-05 10:40:00,62.18,62.22,62.15,62.18,8400.0,42.4257,42.453,42.4053,42.4257,8400.0
2012-09-05 10:45:00,62.17,62.18,62.07,62.09,47200.0,42.4189,42.4257,42.3507,42.3643,47200.0
2012-09-05 10:50:00,62.09,62.09,61.98,62.02,16400.0,42.3643,42.3643,42.2893,42.3166,16400.0
2012-09-05 10:55:00,62.01,62.06,62.0,62.02,11400.0,42.3097,42.3439,42.3029,42.3166,11400.0
2012-09-05 11:00:00,62.01,62.05,61.98,62.05,8700.0,42.3097,42.337,42.2893,42.337,8700.0
2012-09-05 11:05:00,62.05,62.07,62.01,62.02,9900.0,42.337,42.3507,42.3097,42.3166,9900.0
2012-09-05 11:10:00,62.03,62.05,62.01,62.04,11300.0,42.3234,42.337,42.3097,42.3302,11300.0
2012-09-05 11:15:00,62.03,62.06,61.98,62.03,8400.0,42.3234,42.3439,42.2893,42.3234,8400.0
2012-09-05 11:20:00,62.06,62.08,61.99,62.0,6700.0,42.3439,42.3575,42.2961,42.3029,6700.0
2012-09-05 11:25:00,61.99,62.03,61.98,62.02,9100.0,42.2961,42.3234,42.2893,42.3166,9100.0
2012-09-05 11:30:00,62.02,62.08,62.02,62.07,8400.0,42.3166,42.3575,42.3166,42.3507,8400.0
2012-09-05 11:35:00,62.07,62.11,62.06,62.1,6500.0,42.3507,42.378,42.3439,42.3712,6500.0
2012-09-05 11:40:00,62.11,62.14,62.11,62.13,6400.0,42.378,42.3984,42.378,42.3916,6400.0
2012-09-05 11:45:00,62.13,62.13,62.04,62.05,12000.0,42.3916,42.3916,42.3302,42.337,12000.0
2012-09-05 11:50:00,62.06,62.08,62.05,62.06,3300.0,42.3439,42.3575,42.337,42.3439,3300.0
2012-09-05 11:55:00,62.07,62.08,62.02,62.03,5900.0,42.3507,42.3575,42.3166,42.3234,5900.0
2012-09-05 12:00:00,62.04,62.05,62.03,62.03,4500.0,42.3302,42.337,42.3234,42.3234,4500.0
2012-09-05 12:05:00,62.03,62.05,62.02,62.04,5600.0,42.3234,42.337,42.3166,42.3302,5600.0
2012-09-05 12:10:00,62.05,62.1,62.03,62.1,10100.0,42.337,42.3712,42.3234,42.3712,10100.0
2012-09-05 12:15:00,62.1,62.13,62.1,62.11,32400.0,42.3712,42.3916,42.3712,42.378,32400.0
2012-09-05 12:20:00,62.12,62.15,62.12,62.13,2700.0,42.3848,42.4053,42.3848,42.3916,2700.0
2012-09-05 12:25:00,62.14,62.14,62.12,62.13,1600.0,42.3984,42.3984,42.3848,42.3916,1600.0
2012-09-05 12:30:00,62.14,62.14,62.11,62.12,3000.0,42.3984,42.3984,42.378,42.3848,3000.0
2012-09-05 12:35:00,62.12,62.12,62.11,62.12,2000.0,42.3848,42.3848,42.378,42.3848,2000.0
2012-09-05 12:40:00,62.12,62.13,62.1,62.1,9900.0,42.3848,42.3916,42.3712,42.3712,9900.0
2012-09-05 12:45:00,62.1,62.11,62.08,62.1,10300.0,42.3712,42.378,42.3575,42.3712,10300.0
2012-09-05 12:50:00,62.09,62.1,62.08,62.08,12800.0,42.3643,42.3712,42.3575,42.3575,12800.0
2012-09-05 12:55:00,62.09,62.1,62.08,62.08,5600.0,42.3643,42.3712,42.3575,42.3575,5600.0
2012-09-05 13:00:00,62.08,62.08,62.06,62.07,6600.0,42.3575,42.3575,42.3439,42.3507,6600.0
2012-09-05 13:05:00,62.07,62.07,62.03,62.03,15300.0,42.3507,42.3507,42.3234,42.3234,15300.0
2012-09-05 13:10:00,62.04,62.04,62.03,62.04,5100.0,42.3302,42.3302,42.3234,42.3302,5100.0
2012-09-05 13:15:00,62.04,62.05,62.03,62.04,8400.0,42.3302,42.337,42.3234,42.3302,8400.0
2012-09-05 13:20:00,62.04,62.04,62.01,62.02,14000.0,42.3302,42.3302,42.3097,42.3166,14000.0
2012-09-05 13:25:00,62.01,62.03,61.99,62.0,11800.0,42.3097,42.3234,42.2961,42.3029,11800.0
2012-09-05 13:30:00,62.0,62.01,61.93,61.94,11400.0,42.3029,42.3097,42.2552,42.262,11400.0
2012-09-05 13:35:00,61.94,61.95,61.92,61.94,6600.0,42.262,42.2688,42.2483,42.262,6600.0
2012-09-05 13:40:00,61.95,61.95,61.92,61.93,7500.0,42.2688,42.2688,42.2483,42.2552,7500.0
2012-09-05 13:45:00,61.93,61.94,61.85,61.9,24500.0,42.2552,42.262,42.2006,42.2347,24500.0
2012-09-05 13:50:00,61.92,61.93,61.9,61.91,4600.0,42.2483,42.2552,42.2347,42.2415,4600.0
2012-09-05 13:55:00,61.91,61.98,61.9,61.98,8200.0,42.2415,42.2893,42.2347,42.2893,8200.0
2012-09-05 14:00:00,61.99,61.99,61.94,61.97,8400.0,42.2961,42.2961,42.262,42.2825,8400.0
2012-09-05 14:05:00,61.97,62.01,61.96,62.01,5700.0,42.2825,42.3097,42.2756,42.3097,5700.0
2012-09-05 14:10:00,62.0,62.01,61.96,61.98,6600.0,42.3029,42.3097,42.2756,42.2893,6600.0
2012-09-05 14:15:00,61.98,62.01,61.97,61.99,4400.0,42.2893,42.3097,42.2825,42.2961,4400.0
2012-09-05 14:20:00,62.0,62.01,61.96,62.01,16900.0,42.3029,42.3097,42.2756,42.3097,16900.0
2012-09-05 14:25:00,62.0,62.03,62.0,62.02,6700.0,42.3029,42.3234,42.3029,42.3166,6700.0
2012-09-05 14:30:00,62.01,62.03,62.0,62.02,14800.0,42.3097,42.3234,42.3029,42.3166,14800.0
2012-09-05 14:35:00,62.03,62.04,62.02,62.03,11400.0,42.3234,42.3302,42.3166,42.3234,11400.0
2012-09-05 14:40:00,62.03,62.03,62.0,62.0,10100.0,42.3234,42.3234,42.3029,42.3029,10100.0
2012-09-05 14:45:00,62.0,62.01,61.99,61.99,7400.0,42.3029,42.3097,42.2961,42.2961,7400.0
2012-09-05 14:50:00,62.0,62.01,61.98,61.98,9100.0,42.3029,42.3097,42.2893,42.2893,9100.0
2012-09-05 14:55:00,61.99,61.99,61.97,61.98,5300.0,42.2961,42.2961,42.2825,42.2893,5300.0
2012-09-05 15:00:00,61.98,62.0,61.97,61.97,8200.0,42.2893,42.3029,42.2825,42.2825,8200.0
2012-09-05 15:05:00,61.98,61.98,61.92,61.95,6400.0,42.2893,42.2893,42.2483,42.2688,6400.0
2012-09-05 15:10:00,61.95,61.96,61.91,61.92,9800.0,42.2688,42.2756,42.2415,42.2483,9800.0
2012-09-05 15:15:00,61.93,61.97,61.91,61.97,12200.0,42.2552,42.2825,42.2415,42.2825,12200.0
2012-09-05 15:20:00,61.97,61.99,61.95,61.98,11100.0,42.2825,42.2961,42.2688,42.2893,11100.0
2012-09-05 15:25:00,62.0,62.02,61.99,61.99,11600.0,42.3029,42.3166,42.2961,42.2961,11600.0
2012-09-05 15:30:00,62.0,62.03,61.98,62.01,28800.0,42.3029,42.3234,42.2893,42.3097,28800.0
2012-09-05 15:35:00,62.01,62.03,61.97,62.02,27200.0,42.3097,42.3234,42.2825,42.3166,27200.0
2012-09-05 15:40:00,62.02,62.04,61.97,61.97,21200.0,42.3166,42.3302,42.2825,42.2825,21200.0
2012-09-05 15:45:00,61.96,61.99,61.92,61.96,32300.0,42.2756,42.2961,42.2483,42.2756,32300.0
2012-09-05 15:50:00,61.94,61.95,61.9,61.91,23100.0,42.262,42.2688,42.2347,42.2415,23100.0
2012-09-05 15:55:00,61.91,61.95,61.84,61.85,219100.0,42.2415,42.2688,42.1938,42.2006,219100.0
2012-09-06 09:30:00,61.99,62.38,61.94,62.2,164600.0,42.2961,42.5622,42.262,42.4394,164600.0
2012-09-06 09:35:00,62.2,62.31,62.19,62.24,63000.0,42.4394,42.5144,42.4326,42.4667,63000.0
2012-09-06 09:40:00,62.25,62.45,62.23,62.27,65300.0,42.4735,42.61,42.4599,42.4871,65300.0
2012-09-06 09:45:00,62.26,62.35,62.25,62.35,29900.0,42.4803,42.5417,42.4735,42.5417,29900.0
2012-09-06 09:50:00,62.35,62.52,62.33,62.5,34400.0,42.5417,42.6577,42.5281,42.6441,34400.0
2012-09-06 09:55:00,62.48,62.6,62.48,62.53,27900.0,42.6304,42.7123,42.6304,42.6645,27900.0
2012-09-06 10:00:00,62.55,62.66,62.49,62.58,84000.0,42.6782,42.7532,42.6372,42.6987,84000.0
2012-09-06 10:05:00,62.59,62.63,62.56,62.6,29700.0,42.7055,42.7328,42.685,42.7123,29700.0
2012-09-06 10:10:00,62.6,62.73,62.59,62.69,46400.0,42.7123,42.801,42.7055,42.7737,46400.0
2012-09-06 10:15:00,62.7,62.8,62.68,62.78,39700.0,42.7805,42.8488,42.7669,42.8351,39700.0
2012-09-06 10:20:00,62.79,62.86,62.74,62.85,27300.0,42.8419,42.8897,42.8078,42.8829,27300.0
2012-09-06 10:25:00,62.85,62.9,62.8,62.89,42700.0,42.8829,42.917,42.8488,42.9102,42700.0
2012-09-06 10:30:00,62.89,62.94,62.84,62.94,47700.0,42.9102,42.9443,42.8761,42.9443,47700.0
2012-09-06 10:35:00,62.94,63.05,62.94,63.03,54900.0,42.9443,43.0193,42.9443,43.0057,54900.0
2012-09-06 10:40:00,63.01,63.02,62.95,62.95,21900.0,42.992,42.9989,42.9511,42.9511,21900.0
2012-09-06 10:45:00,62.95,63.0,62.92,62.99,14700.0,42.9511,42.9852,42.9306,42.9784,14700.0
2012-09-06 10:50:00,62.98,63.0,62.92,63.0,12000.0,42.9716,42.9852,42.9306,42.9852,12000.0
2012-09-06 10:55:00,63.0,63.04,62.97,63.0,28700.0,42.9852,43.0125,42.9648,42.9852,28700.0
2012-09-06 11:00:00,63.0,63.05,63.0,63.02,27000.0,42.9852,43.0193,42.9852,42.9989,27000.0
2012-09-06 11:05:00,63.01,63.02,62.94,62.96,19000.0,42.992,42.9989,42.9443,42.9579,19000.0
2012-09-06 11:10:00,62.98,63.04,62.98,63.03,14700.0,42.9716,43.0125,42.9716,43.0057,14700.0
2012-09-06 11:15:00,63.04,63.05,63.0,63.02,19500.0,43.0125,43.0193,42.9852,42.9989,19500.0
2012-09-06 11:20:00,63.01,63.01,62.97,62.98,10400.0,42.992,42.992,42.9648,42.9716,10400.0
2012-09-06 11:25:00,62.97,63.05,62.97,63.02,35800.0,42.9648,43.0193,42.9648,42.9989,35800.0
2012-09-06 11:30:00,63.03,63.06,62.99,63.06,47700.0,43.0057,43.0262,42.9784,43.0262,47700.0
2012-09-06 11:35:00,63.05,63.1,63.05,63.09,18300.0,43.0193,43.0535,43.0193,43.0466,18300.0
2012-09-06 11:40:00,63.09,63.1,63.06,63.08,13000.0,43.0466,43.0535,43.0262,43.0398,13000.0
2012-09-06 11:45:00,63.09,63.1,63.04,63.07,30400.0,43.0466,43.0535,43.0125,43.033,30400.0
2012-09-06 11:50:00,63.07,63.07,63.0,63.03,16100.0,43.033,43.033,42.9852,43.0057,16100.0
2012-09-06 11:55:00,63.01,63.03,62.99,63.0,45200.0,42.992,43.0057,42.9784,42.9852,45200.0
2012-09-06 12:00:00,63.0,63.04,62.99,63.02,52000.0,42.9852,43.0125,42.9784,42.9989,52000.0
2012-09-06 12:05:00,63.02,63.03,63.0,63.0,22000.0,42.9989,43.0057,42.9852,42.9852,22000.0
2012-09-06 12:10:00,63.0,63.0,62.98,63.0,20200.0,42.9852,42.9852,42.9716,42.9852,20200.0
2012-09-06 12:15:00,63.0,63.0,62.97,62.98,17700.0,42.9852,42.9852,42.9648,42.9716,17700.0
2012-09-06 12:20:00,62.97,63.0,62.96,62.97,7100.0,42.9648,42.9852,42.9579,42.9648,7100.0
2012-09-06 12:25:00,62.97,63.0,62.94,62.99,8200.0,42.9648,42.9852,42.9443,42.9784,8200.0
2012-09-06 12:30:00,63.0,63.0,62.98,62.99,23600.0,42.9852,42.9852,42.9716,42.9784,23600.0
2012-09-06 12:35:00,62.99,63.0,62.98,62.99,26600.0,42.9784,42.9852,42.9716,42.9784,26600.0
2012-09-06 12:40:00,62.98,63.0,62.92,62.94,27000.0,42.9716,42.9852,42.9306,42.9443,27000.0
2012-09-06 12:45:00,62.93,62.94,62.91,62.93,32300.0,42.9375,42.9443,42.9238,42.9375,32300.0
2012-09-06 12:50:00,62.93,62.97,62.92,62.95,17400.0,42.9375,42.9648,42.9306,42.9511,17400.0
2012-09-06 12:55:00,62.95,62.96,62.92,62.93,17100.0,42.9511,42.9579,42.9306,42.9375,17100.0
2012-09-06 13:00:00,62.92,62.94,62.91,62.91,15700.0,42.9306,42.9443,42.9238,42.9238,15700.0
2012-09-06 13:05:00,62.92,62.92,62.87,62.87,30500.0,42.9306,42.9306,42.8965,42.8965,30500.0
2012-09-06 13:10:00,62.87,62.9,62.86,62.9,25300.0,42.8965,42.917,42.8897,42.917,25300.0
2012-09-06 13:15:00,62.9,62.91,62.87,62.88,17800.0,42.917,42.9238,42.8965,42.9033,17800.0
2012-09-06 13:20:00,62.88,62.9,62.87,62.9,8300.0,42.9033,42.917,42.8965,42.917,8300.0
2012-09-06 13:25:00,62.89,62.9,62.88,62.9,11300.0,42.9102,42.917,42.9033,42.917,11300.0
2012-09-06 13:30:00,62.89,62.92,62.89,62.91,8600.0,42.9102,42.9306,42.9102,42.9238,8600.0
2012-09-06 13:35:00,62.9,62.92,62.89,62.9,24200.0,42.917,42.9306,42.9102,42.917,24200.0
2012-09-06 13:40:00,62.9,62.9,62.88,62.9,19600.0,42.917,42.917,42.9033,42.917,19600.0
2012-09-06 13:45:00,62.9,62.92,62.88,62.9,20500.0,42.917,42.9306,42.9033,42.917,20500.0
2012-09-06 13:50:00,62.91,62.97,62.9,62.96,13500.0,42.9238,42.9648,42.917,42.9579,13500.0
2012-09-06 13:55:00,62.97,62.99,62.95,62.99,13400.0,42.9648,42.9784,42.9511,42.9784,13400.0
2012-09-06 14:00:00,62.99,63.0,62.96,62.97,17300.0,42.9784,42.9852,42.9579,42.9648,17300.0
2012-09-06 14:05:00,62.97,62.99,62.9,62.92,28200.0,42.9648,42.9784,42.917,42.9306,28200.0
2012-09-06 14:10:00,62.92,62.94,62.91,62.92,13500.0,42.9306,42.9443,42.9238,42.9306,13500.0
2012-09-06 14:15:00,62.93,62.96,62.88,62.9,21500.0,42.9375,42.9579,42.9033,42.917,21500.0
2012-09-06 14:20:00,62.92,62.95,62.92,62.94,14100.0,42.9306,42.9511,42.9306,42.9443,14100.0
2012-09-06 14:25:00,62.95,62.98,62.93,62.97,14600.0,42.9511,42.9716,42.9375,42.9648,14600.0
2012-09-06 14:30:00,62.96,62.99,62.93,62.98,28600.0,42.9579,42.9784,42.9375,42.9716,28600.0
2012-09-06 14:35:00,62.97,62.99,62.95,62.98,13400.0,42.9648,42.9784,42.9511,42.9716,13400.0
2012-09-06 14:40:00,62.98,63.0,62.96,63.0,42200.0,42.9716,42.9852,42.9579,42.9852,42200.0
2012-09-06 14:45:00,63.0,63.0,62.98,63.0,33700.0,42.9852,42.9852,42.9716,42.9852,33700.0
2012-09-06 14:50:00,62.98,63.01,62.97,63.0,90900.0,42.9716,42.992,42.9648,42.9852,90900.0
2012-09-06 14:55:00,63.0,63.01,62.92,62.94,130400.0,42.9852,42.992,42.9306,42.9443,130400.0
2012-09-06 15:00:00,62.93,62.99,62.89,62.98,65300.0,42.9375,42.9784,42.9102,42.9716,65300.0
2012-09-06 15:05:00,62.97,63.01,62.97,63.0,33200.0,42.9648,42.992,42.9648,42.9852,33200.0
2012-09-06 15:10:00,63.0,63.01,62.98,63.01,81900.0,42.9852,42.992,42.9716,42.992,81900.0
2012-09-06 15:15:00,63.0,63.01,62.98,62.99,63000.0,42.9852,42.992,42.9716,42.9784,63000.0
2012-09-06 15:20:00,63.0,63.02,62.99,63.0,78000.0,42.9852,42.9989,42.9784,42.9852,78000.0
2012-09-06 15:25:00,63.0,63.02,63.0,63.0,37200.0,42.9852,42.9989,42.9852,42.9852,37200.0
2012-09-06 15:30:00,63.01,63.12,63.0,63.11,74100.0,42.992,43.0671,42.9852,43.0603,74100.0
2012-09-06 15:35:00,63.11,63.13,63.08,63.08,62600.0,43.0603,43.0739,43.0398,43.0398,62600.0
2012-09-06 15:40:00,63.09,63.1,63.03,63.03,46400.0,43.0466,43.0535,43.0057,43.0057,46400.0
2012-09-06 15:45:00,63.03,63.1,63.01,63.09,53300.0,43.0057,43.0535,42.992,43.0466,53300.0
2012-09-06 15:50:00,63.09,63.11,63.06,63.08,65100.0,43.0466,43.0603,43.0262,43.0398,65100.0
2012-09-06 15:55:00,63.07,63.09,63.0,63.0,398400.0,43.033,43.0466,42.9852,42.9852,398400.0
2012-09-07 09:30:00,63.29,63.5,63.09,63.29,50800.0,43.1831,43.3264,43.0466,43.1831,50800.0
2012-09-07 09:35:00,63.27,63.54,63.24,63.49,56900.0,43.1694,43.3537,43.149,43.3196,56900.0
2012-09-07 09:40:00,63.49,63.57,63.43,63.45,66500.0,43.3196,43.3741,43.2786,43.2923,66500.0
2012-09-07 09:45:00,63.46,63.47,63.35,63.46,60800.0,43.2991,43.3059,43.224,43.2991,60800.0
2012-09-07 09:50:00,63.46,63.47,63.4,63.42,30300.0,43.2991,43.3059,43.2581,43.2718,30300.0
2012-09-07 09:55:00,63.43,63.48,63.41,63.44,31800.0,43.2786,43.3127,43.265,43.2854,31800.0
2012-09-07 10:00:00,63.46,63.47,63.37,63.46,18000.0,43.2991,43.3059,43.2377,43.2991,18000.0
2012-09-07 10:05:00,63.45,63.5,63.42,63.49,52100.0,43.2923,43.3264,43.2718,43.3196,52100.0
2012-09-07 10:10:00,63.49,63.56,63.47,63.47,119600.0,43.3196,43.3673,43.3059,43.3059,119600.0
2012-09-07 10:15:00,63.49,63.52,63.43,63.52,36600.0,43.3196,43.34,43.2786,43.34,36600.0
2012-09-07 10:20:00,63.51,63.57,63.5,63.54,50100.0,43.3332,43.3741,43.3264,43.3537,50100.0
2012-09-07 10:25:00,63.54,63.58,63.53,63.55,24500.0,43.3537,43.381,43.3468,43.3605,24500.0
2012-09-07 10:30:00,63.55,63.59,63.47,63.56,24000.0,43.3605,43.3878,43.3059,43.3673,24000.0
2012-09-07 10:35:00,63.56,63.59,63.54,63.55,18100.0,43.3673,43.3878,43.3537,43.3605,18100.0
2012-09-07 10:40:00,63.55,63.6,63.54,63.54,20700.0,43.3605,43.3946,43.3537,43.3537,20700.0
2012-09-07 10:45:00,63.55,63.61,63.53,63.6,247900.0,43.3605,43.4014,43.3468,43.3946,247900.0
2012-09-07 10:50:00,63.6,63.66,63.6,63.62,17200.0,43.3946,43.4355,43.3946,43.4083,17200.0
2012-09-07 10:55:00,63.62,63.67,63.59,63.6,27800.0,43.4083,43.4424,43.3878,43.3946,27800.0
2012-09-07 11:00:00,63.58,63.69,63.56,63.69,87900.0,43.381,43.456,43.3673,43.456,87900.0
2012-09-07 11:05:00,63.68,63.81,63.67,63.78,36100.0,43.4492,43.5379,43.4424,43.5174,36100.0
2012-09-07 11:10:00,63.78,63.8,63.76,63.78,7700.0,43.5174,43.5311,43.5038,43.5174,7700.0
2012-09-07 11:15:00,63.78,63.78,63.72,63.75,13800.0,43.5174,43.5174,43.4765,43.497,13800.0
2012-09-07 11:20:00,63.74,63.97,63.74,63.97,51500.0,43.4901,43.6471,43.4901,43.6471,51500.0
2012-09-07 11:25:00,63.97,64.0,63.94,63.95,36100.0,43.6471,43.6675,43.6266,43.6334,36100.0
2012-09-07 11:30:00,63.97,63.99,63.88,63.91,11800.0,43.6471,43.6607,43.5857,43.6061,11800.0
2012-09-07 11:35:00,63.9,63.9,63.84,63.85,11700.0,43.5993,43.5993,43.5584,43.5652,11700.0
2012-09-07 11:40:00,63.84,63.87,63.84,63.85,7000.0,43.5584,43.5788,43.5584,43.5652,7000.0
2012-09-07 11:45:00,63.86,63.86,63.82,63.83,15300.0,43.572,43.572,43.5447,43.5515,15300.0
2012-09-07 11:50:00,63.84,63.87,63.83,63.84,10900.0,43.5584,43.5788,43.5515,43.5584,10900.0
2012-09-07 11:55:00,63.84,63.9,63.84,63.86,13500.0,43.5584,43.5993,43.5584,43.572,13500.0
2012-09-07 12:00:00,63.86,63.89,63.86,63.88,7800.0,43.572,43.5925,43.572,43.5857,7800.0
2012-09-07 12:05:00,63.89,63.96,63.89,63.96,19500.0,43.5925,43.6402,43.5925,43.6402,19500.0
2012-09-07 12:10:00,63.96,63.96,63.93,63.95,8200.0,43.6402,43.6402,43.6198,43.6334,8200.0
2012-09-07 12:15:00,63.95,63.95,63.93,63.94,3500.0,43.6334,43.6334,43.6198,43.6266,3500.0
2012-09-07 12:20:00,63.94,63.94,63.92,63.93,14700.0,43.6266,43.6266,43.6129,43.6198,14700.0
2012-09-07 12:25:00,63.93,63.94,63.88,63.88,7800.0,43.6198,43.6266,43.5857,43.5857,7800.0
2012-09-07 12:30:00,63.88,63.92,63.87,63.91,16300.0,43.5857,43.6129,43.5788,43.6061,16300.0
2012-09-07 12:35:00,63.9,63.91,63.9,63.9,8200.0,43.5993,43.6061,43.5993,43.5993,8200.0
2012-09-07 12:40:00,63.91,63.92,63.9,63.92,6500.0,43.6061,43.6129,43.5993,43.6129,6500.0
2012-09-07 12:45:00,63.92,63.96,63.92,63.96,9300.0,43.6129,43.6402,43.6129,43.6402,9300.0
2012-09-07 12:50:00,63.96,63.98,63.95,63.97,13300.0,43.6402,43.6539,43.6334,43.6471,13300.0
2012-09-07 12:55:00,63.98,63.98,63.96,63.97,3900.0,43.6539,43.6539,43.6402,43.6471,3900.0
2012-09-07 13:00:00,63.97,63.99,63.97,63.98,12800.0,43.6471,43.6607,43.6471,43.6539,12800.0
2012-09-07 13:05:00,63.98,63.99,63.96,63.98,9600.0,43.6539,43.6607,43.6402,43.6539,9600.0
2012-09-07 13:10:00,63.98,63.98,63.93,63.93,17700.0,43.6539,43.6539,43.6198,43.6198,17700.0
2012-09-07 13:15:00,63.93,63.93,63.91,63.92,17100.0,43.6198,43.6198,43.6061,43.6129,17100.0
2012-09-07 13:20:00,63.93,63.93,63.88,63.9,7400.0,43.6198,43.6198,43.5857,43.5993,7400.0
2012-09-07 13:25:00,63.89,63.91,63.88,63.89,9600.0,43.5925,43.6061,43.5857,43.5925,9600.0
2012-09-07 13:30:00,63.89,63.89,63.86,63.87,11900.0,43.5925,43.5925,43.572,43.5788,11900.0
2012-09-07 13:35:00,63.87,63.88,63.77,63.78,16500.0,43.5788,43.5857,43.5106,43.5174,16500.0
2012-09-07 13:40:00,63.78,63.81,63.76,63.8,12200.0,43.5174,43.5379,43.5038,43.5311,12200.0
2012-09-07 13:45:00,63.81,63.81,63.78,63.8,9300.0,43.5379,43.5379,43.5174,43.5311,9300.0
2012-09-07 13:50:00,63.8,63.82,63.79,63.81,32400.0,43.5311,43.5447,43.5242,43.5379,32400.0
2012-09-07 13:55:00,63.8,63.82,63.79,63.79,5200.0,43.5311,43.5447,43.5242,43.5242,5200.0
2012-09-07 14:00:00,63.8,63.81,63.73,63.73,15200.0,43.5311,43.5379,43.4833,43.4833,15200.0
2012-09-07 14:05:00,63.73,63.76,63.72,63.75,15400.0,43.4833,43.5038,43.4765,43.497,15400.0
2012-09-07 14:10:00,63.75,63.76,63.71,63.76,11100.0,43.497,43.5038,43.4697,43.5038,11100.0
2012-09-07 14:15:00,63.76,63.77,63.75,63.76,34500.0,43.5038,43.5106,43.497,43.5038,34500.0
2012-09-07 14:20:00,63.77,63.79,63.77,63.78,5300.0,43.5106,43.5242,43.5106,43.5174,5300.0
2012-09-07 14:25:00,63.79,63.85,63.79,63.85,14000.0,43.5242,43.5652,43.5242,43.5652,14000.0
2012-09-07 14:30:00,63.84,63.9,63.84,63.89,18900.0,43.5584,43.5993,43.5584,43.5925,18900.0
2012-09-07 14:35:00,63.9,63.95,63.87,63.94,73700.0,43.5993,43.6334,43.5788,43.6266,73700.0
2012-09-07 14:40:00,63.93,63.96,63.93,63.96,25800.0,43.6198,43.6402,43.6198,43.6402,25800.0
2012-09-07 14:45:00,63.96,63.99,63.95,63.98,16300.0,43.6402,43.6607,43.6334,43.6539,16300.0
2012-09-07 14:50:00,63.97,63.97,63.94,63.94,32200.0,43.6471,43.6471,43.6266,43.6266,32200.0
2012-09-07 14:55:00,63.94,63.95,63.92,63.93,11300.0,43.6266,43.6334,43.6129,43.6198,11300.0
2012-09-07 15:00:00,63.93,63.95,63.91,63.91,17900.0,43.6198,43.6334,43.6061,43.6061,17900.0
2012-09-07 15:05:00,63.92,63.93,63.91,63.91,37300.0,43.6129,43.6198,43.6061,43.6061,37300.0
2012-09-07 15:10:00,63.92,63.94,63.87,63.9,21600.0,43.6129,43.6266,43.5788,43.5993,21600.0
2012-09-07 15:15:00,63.9,63.91,63.89,63.89,11900.0,43.5993,43.6061,43.5925,43.5925,11900.0
2012-09-07 15:20:00,63.9,63.91,63.87,63.87,18700.0,43.5993,43.6061,43.5788,43.5788,18700.0
2012-09-07 15:25:00,63.87,63.87,63.84,63.85,14800.0,43.5788,43.5788,43.5584,43.5652,14800.0
2012-09-07 15:30:00,63.86,63.9,63.85,63.89,18700.0,43.572,43.5993,43.5652,43.5925,18700.0
2012-09-07 15:35:00,63.88,63.88,63.8,63.81,21500.0,43.5857,43.5857,43.5311,43.5379,21500.0
2012-09-07 15:40:00,63.82,63.82,63.78,63.79,41800.0,43.5447,43.5447,43.5174,43.5242,41800.0
2012-09-07 15:45:00,63.79,63.83,63.79,63.82,35700.0,43.5242,43.5515,43.5242,43.5447,35700.0
2012-09-07 15:50:00,63.83,63.91,63.82,63.9,78000.0,43.5515,43.6061,43.5447,43.5993,78000.0
2012-09-07 15:55:00,63.9,63.91,63.79,63.8,218100.0,43.5993,43.6061,43.5242,43.5311,218100.0
2012-09-10 09:30:00,64.16,64.45,64.11,64.12,134100.0,43.7767,43.9746,43.7426,43.7494,134100.0
2012-09-10 09:35:00,64.15,64.34,64.09,64.28,50100.0,43.7699,43.8995,43.7289,43.8586,50100.0
2012-09-10 09:40:00,64.28,64.3,64.17,64.28,69300.0,43.8586,43.8722,43.7835,43.8586,69300.0
2012-09-10 09:45:00,64.29,64.32,64.23,64.28,74400.0,43.8654,43.8859,43.8245,43.8586,74400.0
2012-09-10 09:50:00,64.26,64.44,64.26,64.44,49000.0,43.8449,43.9677,43.8449,43.9677,49000.0
2012-09-10 09:55:00,64.44,64.63,64.44,64.49,118800.0,43.9677,44.0974,43.9677,44.0019,118800.0
2012-09-10 10:00:00,64.5,64.67,64.5,64.63,70900.0,44.0087,44.1247,44.0087,44.0974,70900.0
2012-09-10 10:05:00,64.63,64.7,64.57,64.7,42300.0,44.0974,44.1451,44.0564,44.1451,42300.0
2012-09-10 10:10:00,64.71,64.72,64.5,64.51,34700.0,44.152,44.1588,44.0087,44.0155,34700.0
2012-09-10 10:15:00,64.51,64.67,64.51,64.62,27600.0,44.0155,44.1247,44.0155,44.0906,27600.0
2012-09-10 10:20:00,64.62,64.76,64.62,64.73,23300.0,44.0906,44.1861,44.0906,44.1656,23300.0
2012-09-10 10:25:00,64.74,64.79,64.7,64.73,41600.0,44.1724,44.2066,44.1451,44.1656,41600.0
2012-09-10 10:30:00,64.74,64.81,64.73,64.75,58300.0,44.1724,44.2202,44.1656,44.1793,58300.0
2012-09-10 10:35:00,64.75,64.77,64.58,64.59,62400.0,44.1793,44.1929,44.0633,44.0701,62400.0
2012-09-10 10:40:00,64.6,64.64,64.52,64.54,37100.0,44.0769,44.1042,44.0223,44.036,37100.0
2012-09-10 10:45:00,64.55,64.62,64.49,64.55,105800.0,44.0428,44.0906,44.0019,44.0428,105800.0
2012-09-10 10:50:00,64.55,64.59,64.52,64.55,14500.0,44.0428,44.0701,44.0223,44.0428,14500.0
2012-09-10 10:55:00,64.56,64.61,64.52,64.53,25100.0,44.0496,44.0837,44.0223,44.0292,25100.0
2012-09-10 11:00:00,64.54,64.54,64.41,64.52,39700.0,44.036,44.036,43.9473,44.0223,39700.0
2012-09-10 11:05:00,64.52,64.57,64.49,64.53,34500.0,44.0223,44.0564,44.0019,44.0292,34500.0
2012-09-10 11:10:00,64.53,64.57,64.51,64.55,24500.0,44.0292,44.0564,44.0155,44.0428,24500.0
2012-09-10 11:15:00,64.57,64.61,64.56,64.61,21100.0,44.0564,44.0837,44.0496,44.0837,21100.0
2012-09-10 11:20:00,64.6,64.64,64.6,64.62,22400.0,44.0769,44.1042,44.0769,44.0906,22400.0
2012-09-10 11:25:00,64.62,64.68,64.6,64.64,36400.0,44.0906,44.1315,44.0769,44.1042,36400.0
2012-09-10 11:30:00,64.64,64.65,64.6,64.62,20600.0,44.1042,44.111,44.0769,44.0906,20600.0
2012-09-10 11:35:00,64.62,64.63,64.54,64.56,12000.0,44.0906,44.0974,44.036,44.0496,12000.0
2012-09-10 11:40:00,64.56,64.57,64.53,64.57,40800.0,44.0496,44.0564,44.0292,44.0564,40800.0
2012-09-10 11:45:00,64.57,64.59,64.54,64.57,22400.0,44.0564,44.0701,44.036,44.0564,22400.0
2012-09-10 11:50:00,64.57,64.64,64.56,64.62,15400.0,44.0564,44.1042,44.0496,44.0906,15400.0
2012-09-10 11:55:00,64.62,64.66,64.49,64.49,47900.0,44.0906,44.1179,44.0019,44.0019,47900.0
2012-09-10 12:00:00,64.49,64.51,64.44,64.45,32800.0,44.0019,44.0155,43.9677,43.9746,32800.0
2012-09-10 12:05:00,64.46,64.48,64.44,64.47,13400.0,43.9814,43.995,43.9677,43.9882,13400.0
2012-09-10 12:10:00,64.48,64.49,64.46,64.49,18200.0,43.995,44.0019,43.9814,44.0019,18200.0
2012-09-10 12:15:00,64.5,64.53,64.47,64.47,19800.0,44.0087,44.0292,43.9882,43.9882,19800.0
2012-09-10 12:20:00,64.46,64.48,64.45,64.46,14000.0,43.9814,43.995,43.9746,43.9814,14000.0
2012-09-10 12:25:00,64.47,64.53,64.47,64.5,10900.0,43.9882,44.0292,43.9882,44.0087,10900.0
2012-09-10 12:30:00,64.51,64.51,64.49,64.5,10000.0,44.0155,44.0155,44.0019,44.0087,10000.0
2012-09-10 12:35:00,64.5,64.55,64.49,64.53,14600.0,44.0087,44.0428,44.0019,44.0292,14600.0
2012-09-10 12:40:00,64.52,64.52,64.49,64.52,11800.0,44.0223,44.0223,44.0019,44.0223,11800.0
2012-09-10 12:45:00,64.51,64.52,64.5,64.5,13300.0,44.0155,44.0223,44.0087,44.0087,13300.0
2012-09-10 12:50:00,64.52,64.53,64.5,64.53,5500.0,44.0223,44.0292,44.0087,44.0292,5500.0
2012-09-10 12:55:00,64.52,64.55,64.49,64.51,47800.0,44.0223,44.0428,44.0019,44.0155,47800.0
2012-09-10 13:00:00,64.51,64.53,64.47,64.47,22200.0,44.0155,44.0292,43.9882,43.9882,22200.0
2012-09-10 13:05:00,64.46,64.47,64.38,64.39,21800.0,43.9814,43.9882,43.9268,43.9336,21800.0
2012-09-10 13:10:00,64.38,64.39,64.34,64.34,23600.0,43.9268,43.9336,43.8995,43.8995,23600.0
2012-09-10 13:15:00,64.35,64.36,64.32,64.32,16900.0,43.9063,43.9132,43.8859,43.8859,16900.0
2012-09-10 13:20:00,64.33,64.41,64.32,64.4,31500.0,43.8927,43.9473,43.8859,43.9405,31500.0
2012-09-10 13:25:00,64.4,64.42,64.39,64.41,8300.0,43.9405,43.9541,43.9336,43.9473,8300.0
2012-09-10 13:30:00,64.41,64.46,64.41,64.45,11600.0,43.9473,43.9814,43.9473,43.9746,11600.0
2012-09-10 13:35:00,64.45,64.46,64.42,64.45,5700.0,43.9746,43.9814,43.9541,43.9746,5700.0
2012-09-10 13:40:00,64.46,64.46,64.37,64.38,12100.0,43.9814,43.9814,43.92,43.9268,12100.0
2012-09-10 13:45:00,64.38,64.41,64.37,64.39,3600.0,43.9268,43.9473,43.92,43.9336,3600.0
2012-09-10 13:50:00,64.4,64.41,64.38,64.4,7400.0,43.9405,43.9473,43.9268,43.9405,7400.0
2012-09-10 13:55:00,64.4,64.41,64.33,64.33,10200.0,43.9405,43.9473,43.8927,43.8927,10200.0
2012-09-10 14:00:00,64.35,64.41,64.35,64.4,10500.0,43.9063,43.9473,43.9063,43.9405,10500.0
2012-09-10 14:05:00,64.4,64.42,64.39,64.42,14400.0,43.9405,43.9541,43.9336,43.9541,14400.0
2012-09-10 14:10:00,64.4,64.44,64.4,64.41,15500.0,43.9405,43.9677,43.9405,43.9473,15500.0
2012-09-10 14:15:00,64.42,64.42,64.38,64.4,10600.0,43.9541,43.9541,43.9268,43.9405,10600.0
2012-09-10 14:20:00,64.39,64.4,64.37,64.39,20800.0,43.9336,43.9405,43.92,43.9336,20800.0
2012-09-10 14:25:00,64.39,64.4,64.37,64.38,33100.0,43.9336,43.9405,43.92,43.9268,33100.0
2012-09-10 14:30:00,64.38,64.38,64.32,64.32,10800.0,43.9268,43.9268,43.8859,43.8859,10800.0
2012-09-10 14:35:00,64.33,64.34,64.26,64.26,10600.0,43.8927,43.8995,43.8449,43.8449,10600.0
2012-09-10 14:40:00,64.27,64.27,64.2,64.2,47400.0,43.8518,43.8518,43.804,43.804,47400.0
2012-09-10 14:45:00,64.21,64.22,64.17,64.21,14500.0,43.8108,43.8176,43.7835,43.8108,14500.0
2012-09-10 14:50:00,64.21,64.21,64.14,64.17,19300.0,43.8108,43.8108,43.7631,43.7835,19300.0
2012-09-10 14:55:00,64.18,64.26,64.11,64.12,30700.0,43.7903,43.8449,43.7426,43.7494,30700.0
2012-09-10 15:00:00,64.12,64.18,64.08,64.09,20100.0,43.7494,43.7903,43.7221,43.7289,20100.0
2012-09-10 15:05:00,64.1,64.14,64.09,64.1,21600.0,43.7358,43.7631,43.7289,43.7358,21600.0
2012-09-10 15:10:00,64.1,64.11,64.02,64.03,31200.0,43.7358,43.7426,43.6812,43.688,31200.0
2012-09-10 15:15:00,64.03,64.04,63.95,64.0,20700.0,43.688,43.6948,43.6334,43.6675,20700.0
2012-09-10 15:20:00,64.0,64.05,63.97,64.04,27500.0,43.6675,43.7016,43.6471,43.6948,27500.0
2012-09-10 15:25:00,64.05,64.12,64.05,64.09,35200.0,43.7016,43.7494,43.7016,43.7289,35200.0
2012-09-10 15:30:00,64.08,64.09,64.0,64.03,27800.0,43.7221,43.7289,43.6675,43.688,27800.0
2012-09-10 15:35:00,64.02,64.03,64.0,64.01,50300.0,43.6812,43.688,43.6675,43.6744,50300.0
2012-09-10 15:40:00,64.01,64.02,63.92,63.95,47500.0,43.6744,43.6812,43.6129,43.6334,47500.0
2012-09-10 15:45:00,63.94,63.95,63.86,63.95,44400.0,43.6266,43.6334,43.572,43.6334,44400.0
2012-09-10 15:50:00,63.96,63.96,63.92,63.95,58100.0,43.6402,43.6402,43.6129,43.6334,58100.0
2012-09-10 15:55:00,63.94,63.97,63.88,63.9,188800.0,43.6266,43.6471,43.5857,43.5993,188800.0
2012-09-11 09:30:00,64.03,64.11,63.88,63.88,90000.0,43.688,43.7426,43.5857,43.5857,90000.0
2012-09-11 09:35:00,63.9,64.02,63.85,63.97,55400.0,43.5993,43.6812,43.5652,43.6471,55400.0
2012-09-11 09:40:00,63.96,63.98,63.85,63.93,40300.0,43.6402,43.6539,43.5652,43.6198,40300.0
2012-09-11 09:45:00,63.94,63.98,63.87,63.91,52100.0,43.6266,43.6539,43.5788,43.6061,52100.0
2012-09-11 09:50:00,63.95,64.07,63.94,64.02,77900.0,43.6334,43.7153,43.6266,43.6812,77900.0
2012-09-11 09:55:00,64.03,64.15,64.0,64.14,62100.0,43.688,43.7699,43.6675,43.7631,62100.0
2012-09-11 10:00:00,64.15,64.15,64.04,64.06,51700.0,43.7699,43.7699,43.6948,43.7085,51700.0
2012-09-11 10:05:00,64.07,64.08,64.03,64.05,26900.0,43.7153,43.7221,43.688,43.7016,26900.0
2012-09-11 10:10:00,64.04,64.15,64.01,64.14,79800.0,43.6948,43.7699,43.6744,43.7631,79800.0
2012-09-11 10:15:00,64.13,64.21,64.09,64.19,29700.0,43.7562,43.8108,43.7289,43.7972,29700.0
2012-09-11 10:20:00,64.2,64.26,64.15,64.18,28500.0,43.804,43.8449,43.7699,43.7903,28500.0
2012-09-11 10:25:00,64.19,64.2,64.12,64.13,43100.0,43.7972,43.804,43.7494,43.7562,43100.0
2012-09-11 10:30:00,64.13,64.17,64.13,64.16,25100.0,43.7562,43.7835,43.7562,43.7767,25100.0
2012-09-11 10:35:00,64.17,64.19,64.16,64.17,29900.0,43.7835,43.7972,43.7767,43.7835,29900.0
2012-09-11 10:40:00,64.18,64.24,64.16,64.23,20300.0,43.7903,43.8313,43.7767,43.8245,20300.0
2012-09-11 10:45:00,64.23,64.24,64.22,64.23,18800.0,43.8245,43.8313,43.8176,43.8245,18800.0
2012-09-11 10:50:00,64.23,64.25,64.22,64.25,19800.0,43.8245,43.8381,43.8176,43.8381,19800.0
2012-09-11 10:55:00,64.26,64.33,64.26,64.33,20100.0,43.8449,43.8927,43.8449,43.8927,20100.0
2012-09-11 11:00:00,64.34,64.37,64.31,64.31,26100.0,43.8995,43.92,43.879,43.879,26100.0
2012-09-11 11:05:00,64.31,64.31,64.18,64.19,25400.0,43.879,43.879,43.7903,43.7972,25400.0
2012-09-11 11:10:00,64.2,64.2,64.11,64.12,26800.0,43.804,43.804,43.7426,43.7494,26800.0
2012-09-11 11:15:00,64.11,64.15,64.11,64.14,16200.0,43.7426,43.7699,43.7426,43.7631,16200.0
2012-09-11 11:20:00,64.15,64.23,64.11,64.21,78700.0,43.7699,43.8245,43.7426,43.8108,78700.0
2012-09-11 11:25:00,64.22,64.32,64.22,64.31,22900.0,43.8176,43.8859,43.8176,43.879,22900.0
2012-09-11 11:30:00,64.32,64.32,64.2,64.2,13300.0,43.8859,43.8859,43.804,43.804,13300.0
2012-09-11 11:35:00,64.19,64.24,64.19,64.21,14200.0,43.7972,43.8313,43.7972,43.8108,14200.0
2012-09-11 11:40:00,64.21,64.22,64.12,64.12,13300.0,43.8108,43.8176,43.7494,43.7494,13300.0
2012-09-11 11:45:00,64.12,64.14,64.05,64.08,32800.0,43.7494,43.7631,43.7016,43.7221,32800.0
2012-09-11 11:50:00,64.08,64.09,64.01,64.01,55600.0,43.7221,43.7289,43.6744,43.6744,55600.0
2012-09-11 11:55:00,64.0,64.06,63.97,64.05,15700.0,43.6675,43.7085,43.6471,43.7016,15700.0
2012-09-11 12:00:00,64.05,64.07,64.03,64.07,13000.0,43.7016,43.7153,43.688,43.7153,13000.0
2012-09-11 12:05:00,64.07,64.08,64.06,64.06,12800.0,43.7153,43.7221,43.7085,43.7085,12800.0
2012-09-11 12:10:00,64.07,64.08,63.97,63.98,13200.0,43.7153,43.7221,43.6471,43.6539,13200.0
2012-09-11 12:15:00,63.98,63.98,63.93,63.96,12300.0,43.6539,43.6539,43.6198,43.6402,12300.0
2012-09-11 12:20:00,63.97,63.97,63.92,63.97,26700.0,43.6471,43.6471,43.6129,43.6471,26700.0
2012-09-11 12:25:00,63.97,63.97,63.94,63.95,30900.0,43.6471,43.6471,43.6266,43.6334,30900.0
2012-09-11 12:30:00,63.95,63.99,63.94,63.98,11900.0,43.6334,43.6607,43.6266,43.6539,11900.0
2012-09-11 12:35:00,63.98,63.99,63.96,63.97,13800.0,43.6539,43.6607,43.6402,43.6471,13800.0
2012-09-11 12:40:00,63.98,64.0,63.97,63.97,20200.0,43.6539,43.6675,43.6471,43.6471,20200.0
2012-09-11 12:45:00,63.98,63.98,63.94,63.98,23700.0,43.6539,43.6539,43.6266,43.6539,23700.0
2012-09-11 12:50:00,63.99,64.01,63.97,64.01,11300.0,43.6607,43.6744,43.6471,43.6744,11300.0
2012-09-11 12:55:00,64.01,64.04,64.01,64.04,9100.0,43.6744,43.6948,43.6744,43.6948,9100.0
2012-09-11 13:00:00,64.04,64.05,64.03,64.04,8700.0,43.6948,43.7016,43.688,43.6948,8700.0
2012-09-11 13:05:00,64.04,64.04,64.0,64.01,17600.0,43.6948,43.6948,43.6675,43.6744,17600.0
2012-09-11 13:10:00,64.01,64.03,63.99,64.03,4900.0,43.6744,43.688,43.6607,43.688,4900.0
2012-09-11 13:15:00,64.02,64.11,64.02,64.1,17400.0,43.6812,43.7426,43.6812,43.7358,17400.0
2012-09-11 13:20:00,64.1,64.12,64.05,64.05,9600.0,43.7358,43.7494,43.7016,43.7016,9600.0
2012-09-11 13:25:00,64.05,64.08,64.05,64.06,7700.0,43.7016,43.7221,43.7016,43.7085,7700.0
2012-09-11 13:30:00,64.06,64.07,64.03,64.05,9100.0,43.7085,43.7153,43.688,43.7016,9100.0
2012-09-11 13:35:00,64.04,64.11,64.04,64.09,7800.0,43.6948,43.7426,43.6948,43.7289,7800.0
2012-09-11 13:40:00,64.09,64.13,64.08,64.1,12200.0,43.7289,43.7562,43.7221,43.7358,12200.0
2012-09-11 13:45:00,64.1,64.17,64.1,64.15,7100.0,43.7358,43.7835,43.7358,43.7699,7100.0
2012-09-11 13:50:00,64.15,64.19,64.15,64.16,8800.0,43.7699,43.7972,43.7699,43.7767,8800.0
2012-09-11 13:55:00,64.17,64.18,64.16,64.17,9400.0,43.7835,43.7903,43.7767,43.7835,9400.0
2012-09-11 14:00:00,64.16,64.17,64.13,64.14,16700.0,43.7767,43.7835,43.7562,43.7631,16700.0
2012-09-11 14:05:00,64.14,64.14,64.11,64.12,8900.0,43.7631,43.7631,43.7426,43.7494,8900.0
2012-09-11 14:10:00,64.11,64.13,64.08,64.08,16100.0,43.7426,43.7562,43.7221,43.7221,16100.0
2012-09-11 14:15:00,64.08,64.09,64.06,64.06,9400.0,43.7221,43.7289,43.7085,43.7085,9400.0
2012-09-11 14:20:00,64.07,64.08,64.03,64.05,13700.0,43.7153,43.7221,43.688,43.7016,13700.0
2012-09-11 14:25:00,64.05,64.05,64.02,64.03,15600.0,43.7016,43.7016,43.6812,43.688,15600.0
2012-09-11 14:30:00,64.03,64.03,63.99,64.01,11500.0,43.688,43.688,43.6607,43.6744,11500.0
2012-09-11 14:35:00,64.01,64.02,64.0,64.02,15800.0,43.6744,43.6812,43.6675,43.6812,15800.0
2012-09-11 14:40:00,64.02,64.02,63.98,63.98,10700.0,43.6812,43.6812,43.6539,43.6539,10700.0
2012-09-11 14:45:00,63.98,64.0,63.95,63.96,17200.0,43.6539,43.6675,43.6334,43.6402,17200.0
2012-09-11 14:50:00,63.95,63.96,63.92,63.93,27000.0,43.6334,43.6402,43.6129,43.6198,27000.0
2012-09-11 14:55:00,63.93,64.01,63.93,64.01,28100.0,43.6198,43.6744,43.6198,43.6744,28100.0
2012-09-11 15:00:00,64.0,64.01,63.97,63.98,15300.0,43.6675,43.6744,43.6471,43.6539,15300.0
2012-09-11 15:05:00,63.98,64.03,63.96,63.96,36700.0,43.6539,43.688,43.6402,43.6402,36700.0
2012-09-11 15:10:00,63.96,63.98,63.92,63.93,27800.0,43.6402,43.6539,43.6129,43.6198,27800.0
2012-09-11 15:15:00,63.93,63.93,63.89,63.91,22600.0,43.6198,43.6198,43.5925,43.6061,22600.0
2012-09-11 15:20:00,63.9,63.91,63.79,63.82,50100.0,43.5993,43.6061,43.5242,43.5447,50100.0
2012-09-11 15:25:00,63.82,63.89,63.81,63.88,21600.0,43.5447,43.5925,43.5379,43.5857,21600.0
2012-09-11 15:30:00,63.89,63.92,63.89,63.91,28400.0,43.5925,43.6129,43.5925,43.6061,28400.0
2012-09-11 15:35:00,63.91,63.92,63.89,63.9,14400.0,43.6061,43.6129,43.5925,43.5993,14400.0
2012-09-11 15:40:00,63.89,63.95,63.89,63.93,61400.0,43.5925,43.6334,43.5925,43.6198,61400.0
2012-09-11 15:45:00,63.93,63.93,63.88,63.92,38300.0,43.6198,43.6198,43.5857,43.6129,38300.0
2012-09-11 15:50:00,63.92,63.99,63.9,63.99,50700.0,43.6129,43.6607,43.5993,43.6607,50700.0
2012-09-11 15:55:00,63.98,63.99,63.96,63.97,122300.0,43.6539,43.6607,43.6402,43.6471,122300.0
2012-09-12 09:30:00,64.16,64.45,64.14,64.35,29500.0,43.7767,43.9746,43.7631,43.9063,29500.0
2012-09-12 09:35:00,64.34,64.58,64.18,64.52,25900.0,43.8995,44.0633,43.7903,44.0223,25900.0
2012-09-12 09:40:00,64.55,64.61,64.44,64.48,9400.0,44.0428,44.0837,43.9677,43.995,9400.0
2012-09-12 09:45:00,64.48,64.53,64.44,64.53,20300.0,43.995,44.0292,43.9677,44.0292,20300.0
2012-09-12 09:50:00,64.49,64.53,64.46,64.49,23600.0,44.0019,44.0292,43.9814,44.0019,23600.0
2012-09-12 09:55:00,64.48,64.51,64.35,64.36,13900.0,43.995,44.0155,43.9063,43.9132,13900.0
2012-09-12 10:00:00,64.35,64.42,64.32,64.39,16500.0,43.9063,43.9541,43.8859,43.9336,16500.0
2012-09-12 10:05:00,64.43,64.46,64.37,64.43,11400.0,43.9609,43.9814,43.92,43.9609,11400.0
2012-09-12 10:10:00,64.42,64.47,64.41,64.45,30900.0,43.9541,43.9882,43.9473,43.9746,30900.0
2012-09-12 10:15:00,64.44,64.45,64.35,64.38,29300.0,43.9677,43.9746,43.9063,43.9268,29300.0
2012-09-12 10:20:00,64.38,64.4,64.35,64.36,9400.0,43.9268,43.9405,43.9063,43.9132,9400.0
2012-09-12 10:25:00,64.37,64.38,64.27,64.27,34800.0,43.92,43.9268,43.8518,43.8518,34800.0
2012-09-12 10:30:00,64.27,64.27,64.16,64.22,34400.0,43.8518,43.8518,43.7767,43.8176,34400.0
2012-09-12 10:35:00,64.22,64.24,64.19,64.23,28600.0,43.8176,43.8313,43.7972,43.8245,28600.0
2012-09-12 10:40:00,64.24,64.24,64.1,64.17,41300.0,43.8313,43.8313,43.7358,43.7835,41300.0
2012-09-12 10:45:00,64.16,64.18,64.08,64.12,31200.0,43.7767,43.7903,43.7221,43.7494,31200.0
2012-09-12 10:50:00,64.11,64.25,64.1,64.25,27200.0,43.7426,43.8381,43.7358,43.8381,27200.0
2012-09-12 10:55:00,64.25,64.29,64.14,64.2,30700.0,43.8381,43.8654,43.7631,43.804,30700.0
2012-09-12 11:00:00,64.22,64.31,64.22,64.29,16600.0,43.8176,43.879,43.8176,43.8654,16600.0
2012-09-12 11:05:00,64.29,64.33,64.27,64.31,15900.0,43.8654,43.8927,43.8518,43.879,15900.0
2012-09-12 11:10:00,64.31,64.32,64.2,64.22,15400.0,43.879,43.8859,43.804,43.8176,15400.0
2012-09-12 11:15:00,64.23,64.26,64.19,64.26,15900.0,43.8245,43.8449,43.7972,43.8449,15900.0
2012-09-12 11:20:00,64.28,64.35,64.26,64.29,31200.0,43.8586,43.9063,43.8449,43.8654,31200.0
2012-09-12 11:25:00,64.3,64.3,64.26,64.27,18200.0,43.8722,43.8722,43.8449,43.8518,18200.0
2012-09-12 11:30:00,64.29,64.35,64.25,64.25,9000.0,43.8654,43.9063,43.8381,43.8381,9000.0
2012-09-12 11:35:00,64.25,64.28,64.23,64.24,10500.0,43.8381,43.8586,43.8245,43.8313,10500.0
2012-09-12 11:40:00,64.24,64.24,64.2,64.23,9500.0,43.8313,43.8313,43.804,43.8245,9500.0
2012-09-12 11:45:00,64.21,64.24,64.21,64.23,13800.0,43.8108,43.8313,43.8108,43.8245,13800.0
2012-09-12 11:50:00,64.24,64.3,64.23,64.23,10200.0,43.8313,43.8722,43.8245,43.8245,10200.0
2012-09-12 11:55:00,64.23,64.23,64.19,64.2,14100.0,43.8245,43.8245,43.7972,43.804,14100.0
2012-09-12 12:00:00,64.2,64.22,64.19,64.21,14600.0,43.804,43.8176,43.7972,43.8108,14600.0
2012-09-12 12:05:00,64.21,64.22,64.17,64.18,20400.0,43.8108,43.8176,43.7835,43.7903,20400.0
2012-09-12 12:10:00,64.18,64.2,64.17,64.18,10600.0,43.7903,43.804,43.7835,43.7903,10600.0
2012-09-12 12:15:00,64.17,64.2,64.16,64.2,18200.0,43.7835,43.804,43.7767,43.804,18200.0
2012-09-12 12:20:00,64.2,64.22,64.17,64.2,17000.0,43.804,43.8176,43.7835,43.804,17000.0
2012-09-12 12:25:00,64.2,64.21,64.17,64.17,10800.0,43.804,43.8108,43.7835,43.7835,10800.0
2012-09-12 12:30:00,64.17,64.22,64.17,64.22,16500.0,43.7835,43.8176,43.7835,43.8176,16500.0
2012-09-12 12:35:00,64.21,64.22,64.19,64.19,33900.0,43.8108,43.8176,43.7972,43.7972,33900.0
2012-09-12 12:40:00,64.19,64.23,64.19,64.23,18100.0,43.7972,43.8245,43.7972,43.8245,18100.0
2012-09-12 12:45:00,64.23,64.25,64.18,64.2,29200.0,43.8245,43.8381,43.7903,43.804,29200.0
2012-09-12 12:50:00,64.2,64.24,64.2,64.23,11900.0,43.804,43.8313,43.804,43.8245,11900.0
2012-09-12 12:55:00,64.23,64.26,64.23,64.25,8500.0,43.8245,43.8449,43.8245,43.8381,8500.0
2012-09-12 13:00:00,64.25,64.31,64.23,64.25,20600.0,43.8381,43.879,43.8245,43.8381,20600.0
2012-09-12 13:05:00,64.24,64.32,64.22,64.31,15700.0,43.8313,43.8859,43.8176,43.879,15700.0
2012-09-12 13:10:00,64.31,64.31,64.21,64.21,15300.0,43.879,43.879,43.8108,43.8108,15300.0
2012-09-12 13:15:00,64.21,64.23,64.03,64.1,66500.0,43.8108,43.8245,43.688,43.7358,66500.0
2012-09-12 13:20:00,64.11,64.19,64.09,64.11,26500.0,43.7426,43.7972,43.7289,43.7426,26500.0
2012-09-12 13:25:00,64.11,64.13,64.06,64.08,20400.0,43.7426,43.7562,43.7085,43.7221,20400.0
2012-09-12 13:30:00,64.09,64.13,64.06,64.09,13500.0,43.7289,43.7562,43.7085,43.7289,13500.0
2012-09-12 13:35:00,64.08,64.12,64.07,64.08,9800.0,43.7221,43.7494,43.7153,43.7221,9800.0
2012-09-12 13:40:00,64.06,64.14,64.06,64.13,12600.0,43.7085,43.7631,43.7085,43.7562,12600.0
2012-09-12 13:45:00,64.12,64.14,64.09,64.11,16900.0,43.7494,43.7631,43.7289,43.7426,16900.0
2012-09-12 13:50:00,64.11,64.12,64.06,64.06,11200.0,43.7426,43.7494,43.7085,43.7085,11200.0
2012-09-12 13:55:00,64.05,64.12,64.05,64.12,21000.0,43.7016,43.7494,43.7016,43.7494,21000.0
2012-09-12 14:00:00,64.12,64.14,64.1,64.11,20300.0,43.7494,43.7631,43.7358,43.7426,20300.0
2012-09-12 14:05:00,64.11,64.11,64.07,64.08,9400.0,43.7426,43.7426,43.7153,43.7221,9400.0
2012-09-12 14:10:00,64.08,64.09,64.07,64.09,9400.0,43.7221,43.7289,43.7153,43.7289,9400.0
2012-09-12 14:15:00,64.07,64.1,64.03,64.04,14700.0,43.7153,43.7358,43.688,43.6948,14700.0
2012-09-12 14:20:00,64.03,64.08,63.99,64.04,26300.0,43.688,43.7221,43.6607,43.6948,26300.0
2012-09-12 14:25:00,64.03,64.06,64.0,64.04,16300.0,43.688,43.7085,43.6675,43.6948,16300.0
2012-09-12 14:30:00,64.04,64.06,64.0,64.02,13800.0,43.6948,43.7085,43.6675,43.6812,13800.0
2012-09-12 14:35:00,64.02,64.05,63.96,63.98,33500.0,43.6812,43.7016,43.6402,43.6539,33500.0
2012-09-12 14:40:00,63.98,64.03,63.95,64.03,53400.0,43.6539,43.688,43.6334,43.688,53400.0
2012-09-12 14:45:00,64.04,64.08,64.04,64.04,20900.0,43.6948,43.7221,43.6948,43.6948,20900.0
2012-09-12 14:50:00,64.05,64.11,64.05,64.1,26300.0,43.7016,43.7426,43.7016,43.7358,26300.0
2012-09-12 14:55:00,64.09,64.11,64.08,64.1,30800.0,43.7289,43.7426,43.7221,43.7358,30800.0
2012-09-12 15:00:00,64.1,64.1,64.01,64.04,18200.0,43.7358,43.7358,43.6744,43.6948,18200.0
2012-09-12 15:05:00,64.03,64.07,64.0,64.01,27900.0,43.688,43.7153,43.6675,43.6744,27900.0
2012-09-12 15:10:00,64.01,64.06,63.99,64.06,21800.0,43.6744,43.7085,43.6607,43.7085,21800.0
2012-09-12 15:15:00,64.05,64.07,64.04,64.05,15900.0,43.7016,43.7153,43.6948,43.7016,15900.0
2012-09-12 15:20:00,64.05,64.09,64.05,64.07,15800.0,43.7016,43.7289,43.7016,43.7153,15800.0
2012-09-12 15:25:00,64.06,64.11,64.06,64.1,24300.0,43.7085,43.7426,43.7085,43.7358,24300.0
2012-09-12 15:30:00,64.1,64.11,64.07,64.09,27600.0,43.7358,43.7426,43.7153,43.7289,27600.0
2012-09-12 15:35:00,64.09,64.11,64.08,64.11,40400.0,43.7289,43.7426,43.7221,43.7426,40400.0
2012-09-12 15:40:00,64.11,64.16,64.11,64.13,47500.0,43.7426,43.7767,43.7426,43.7562,47500.0
2012-09-12 15:45:00,64.14,64.14,64.06,64.07,65400.0,43.7631,43.7631,43.7085,43.7153,65400.0
2012-09-12 15:50:00,64.08,64.12,64.05,64.11,75200.0,43.7221,43.7494,43.7016,43.7426,75200.0
2012-09-12 15:55:00,64.11,64.18,64.08,64.16,222700.0,43.7426,43.7903,43.7221,43.7767,222700.0
2012-09-13 09:30:00,64.02,64.15,63.75,63.78,30000.0,43.6812,43.7699,43.497,43.5174,30000.0
2012-09-13 09:35:00,63.74,63.84,63.66,63.71,30200.0,43.4901,43.5584,43.4355,43.4697,30200.0
2012-09-13 09:40:00,63.71,63.85,63.68,63.77,29700.0,43.4697,43.5652,43.4492,43.5106,29700.0
2012-09-13 09:45:00,63.79,63.91,63.79,63.87,31500.0,43.5242,43.6061,43.5242,43.5788,31500.0
2012-09-13 09:50:00,63.85,63.96,63.83,63.92,32500.0,43.5652,43.6402,43.5515,43.6129,32500.0
2012-09-13 09:55:00,63.93,63.99,63.91,63.99,22200.0,43.6198,43.6607,43.6061,43.6607,22200.0
2012-09-13 10:00:00,63.99,64.14,63.98,64.14,23800.0,43.6607,43.7631,43.6539,43.7631,23800.0
2012-09-13 10:05:00,64.14,64.14,64.03,64.03,12400.0,43.7631,43.7631,43.688,43.688,12400.0
2012-09-13 10:10:00,64.04,64.07,64.01,64.01,18600.0,43.6948,43.7153,43.6744,43.6744,18600.0
2012-09-13 10:15:00,64.02,64.05,64.0,64.02,17400.0,43.6812,43.7016,43.6675,43.6812,17400.0
2012-09-13 10:20:00,64.01,64.08,64.01,64.03,18400.0,43.6744,43.7221,43.6744,43.688,18400.0
2012-09-13 10:25:00,64.03,64.07,63.99,63.99,22300.0,43.688,43.7153,43.6607,43.6607,22300.0
2012-09-13 10:30:00,63.99,64.1,63.99,64.06,24100.0,43.6607,43.7358,43.6607,43.7085,24100.0
2012-09-13 10:35:00,64.06,64.12,64.06,64.1,17700.0,43.7085,43.7494,43.7085,43.7358,17700.0
2012-09-13 10:40:00,64.11,64.14,64.09,64.12,23800.0,43.7426,43.7631,43.7289,43.7494,23800.0
2012-09-13 10:45:00,64.13,64.13,64.09,64.1,13200.0,43.7562,43.7562,43.7289,43.7358,13200.0
2012-09-13 10:50:00,64.09,64.13,64.07,64.13,15300.0,43.7289,43.7562,43.7153,43.7562,15300.0
2012-09-13 10:55:00,64.13,64.15,64.09,64.15,18100.0,43.7562,43.7699,43.7289,43.7699,18100.0
2012-09-13 11:00:00,64.15,64.2,64.14,64.2,18600.0,43.7699,43.804,43.7631,43.804,18600.0
2012-09-13 11:05:00,64.19,64.24,64.19,64.23,11500.0,43.7972,43.8313,43.7972,43.8245,11500.0
2012-09-13 11:10:00,64.23,64.29,64.22,64.24,16100.0,43.8245,43.8654,43.8176,43.8313,16100.0
2012-09-13 11:15:00,64.24,64.29,64.23,64.29,17600.0,43.8313,43.8654,43.8245,43.8654,17600.0
2012-09-13 11:20:00,64.28,64.28,64.16,64.17,20800.0,43.8586,43.8586,43.7767,43.7835,20800.0
2012-09-13 11:25:00,64.17,64.17,64.08,64.11,36000.0,43.7835,43.7835,43.7221,43.7426,36000.0
2012-09-13 11:30:00,64.12,64.16,64.11,64.15,26600.0,43.7494,43.7767,43.7426,43.7699,26600.0
2012-09-13 11:35:00,64.15,64.15,64.12,64.14,12200.0,43.7699,43.7699,43.7494,43.7631,12200.0
2012-09-13 11:40:00,64.15,64.17,64.12,64.17,8500.0,43.7699,43.7835,43.7494,43.7835,8500.0
2012-09-13 11:45:00,64.17,64.18,64.14,64.14,69400.0,43.7835,43.7903,43.7631,43.7631,69400.0
2012-09-13 11:50:00,64.15,64.2,64.15,64.17,14100.0,43.7699,43.804,43.7699,43.7835,14100.0
2012-09-13 11:55:00,64.17,64.2,64.17,64.18,20200.0,43.7835,43.804,43.7835,43.7903,20200.0
2012-09-13 12:00:00,64.18,64.21,64.15,64.2,13000.0,43.7903,43.8108,43.7699,43.804,13000.0
2012-09-13 12:05:00,64.21,64.3,64.2,64.29,21000.0,43.8108,43.8722,43.804,43.8654,21000.0
2012-09-13 12:10:00,64.29,64.35,64.29,64.31,25300.0,43.8654,43.9063,43.8654,43.879,25300.0
2012-09-13 12:15:00,64.31,64.4,64.29,64.36,31800.0,43.879,43.9405,43.8654,43.9132,31800.0
2012-09-13 12:20:00,64.37,64.49,64.36,64.49,11300.0,43.92,44.0019,43.9132,44.0019,11300.0
2012-09-13 12:25:00,64.47,64.49,64.37,64.43,18000.0,43.9882,44.0019,43.92,43.9609,18000.0
2012-09-13 12:30:00,64.39,65.0,64.29,64.72,57100.0,43.9336,44.3498,43.8654,44.1588,57100.0
2012-09-13 12:35:00,64.68,64.69,64.34,64.63,97800.0,44.1315,44.1383,43.8995,44.0974,97800.0
2012-09-13 12:40:00,64.64,64.99,64.58,64.91,64900.0,44.1042,44.343,44.0633,44.2884,64900.0
2012-09-13 12:45:00,64.92,65.0,64.89,64.9,86100.0,44.2953,44.3498,44.2748,44.2816,86100.0
2012-09-13 12:50:00,64.85,64.93,64.78,64.82,25900.0,44.2475,44.3021,44.1997,44.227,25900.0
2012-09-13 12:55:00,64.83,64.98,64.82,64.95,29200.0,44.2338,44.3362,44.227,44.3157,29200.0
2012-09-13 13:00:00,64.97,65.3,64.96,65.26,207300.0,44.3294,44.5545,44.3225,44.5272,207300.0
2012-09-13 13:05:00,65.25,65.36,65.21,65.25,91400.0,44.5204,44.5955,44.4931,44.5204,91400.0
2012-09-13 13:10:00,65.25,65.25,65.04,65.08,34300.0,44.5204,44.5204,44.3771,44.4044,34300.0
2012-09-13 13:15:00,65.08,65.2,65.04,65.18,15100.0,44.4044,44.4863,44.3771,44.4727,15100.0
2012-09-13 13:20:00,65.16,65.33,65.14,65.3,66800.0,44.459,44.575,44.4454,44.5545,66800.0
2012-09-13 13:25:00,65.31,65.45,65.31,65.42,28800.0,44.5614,44.6569,44.5614,44.6364,28800.0
2012-09-13 13:30:00,65.45,65.54,65.45,65.53,40400.0,44.6569,44.7183,44.6569,44.7115,40400.0
2012-09-13 13:35:00,65.54,65.54,65.45,65.46,29400.0,44.7183,44.7183,44.6569,44.6637,29400.0
2012-09-13 13:40:00,65.46,65.5,65.39,65.4,30700.0,44.6637,44.691,44.6159,44.6228,30700.0
2012-09-13 13:45:00,65.42,65.45,65.39,65.4,24200.0,44.6364,44.6569,44.6159,44.6228,24200.0
2012-09-13 13:50:00,65.42,65.44,65.29,65.32,33300.0,44.6364,44.65,44.5477,44.5682,33300.0
2012-09-13 13:55:00,65.32,65.34,65.23,65.24,33400.0,44.5682,44.5818,44.5068,44.5136,33400.0
2012-09-13 14:00:00,65.25,65.48,65.23,65.46,35000.0,44.5204,44.6773,44.5068,44.6637,35000.0
2012-09-13 14:05:00,65.45,65.62,65.45,65.56,57300.0,44.6569,44.7729,44.6569,44.7319,57300.0
2012-09-13 14:10:00,65.54,65.61,65.49,65.58,47100.0,44.7183,44.766,44.6842,44.7456,47100.0
2012-09-13 14:15:00,65.59,65.7,65.58,65.7,48800.0,44.7524,44.8274,44.7456,44.8274,48800.0
2012-09-13 14:20:00,65.7,65.74,65.69,65.72,57700.0,44.8274,44.8547,44.8206,44.8411,57700.0
2012-09-13 14:25:00,65.7,65.86,65.7,65.8,92700.0,44.8274,44.9366,44.8274,44.8957,92700.0
2012-09-13 14:30:00,65.79,65.82,65.73,65.77,80200.0,44.8889,44.9093,44.8479,44.8752,80200.0
2012-09-13 14:35:00,65.77,65.92,65.75,65.8,75500.0,44.8752,44.9776,44.8616,44.8957,75500.0
2012-09-13 14:40:00,65.8,65.86,65.75,65.8,52400.0,44.8957,44.9366,44.8616,44.8957,52400.0
2012-09-13 14:45:00,65.81,65.84,65.68,65.75,58100.0,44.9025,44.923,44.8138,44.8616,58100.0
2012-09-13 14:50:00,65.75,65.78,65.68,65.7,69900.0,44.8616,44.882,44.8138,44.8274,69900.0
2012-09-13 14:55:00,65.71,65.73,65.59,65.63,48800.0,44.8343,44.8479,44.7524,44.7797,48800.0
2012-09-13 15:00:00,65.62,65.67,65.59,65.67,59000.0,44.7729,44.807,44.7524,44.807,59000.0
2012-09-13 15:05:00,65.67,65.75,65.62,65.64,168100.0,44.807,44.8616,44.7729,44.7865,168100.0
2012-09-13 15:10:00,65.63,65.67,65.57,65.59,60800.0,44.7797,44.807,44.7387,44.7524,60800.0
2012-09-13 15:15:00,65.58,65.59,65.41,65.48,91000.0,44.7456,44.7524,44.6296,44.6773,91000.0
2012-09-13 15:20:00,65.49,65.49,65.43,65.47,78300.0,44.6842,44.6842,44.6432,44.6705,78300.0
2012-09-13 15:25:00,65.48,65.51,65.45,65.5,80900.0,44.6773,44.6978,44.6569,44.691,80900.0
2012-09-13 15:30:00,65.5,65.62,65.5,65.59,85200.0,44.691,44.7729,44.691,44.7524,85200.0
2012-09-13 15:35:00,65.6,65.67,65.6,65.66,79300.0,44.7592,44.807,44.7592,44.8002,79300.0
2012-09-13 15:40:00,65.66,65.71,65.66,65.7,102100.0,44.8002,44.8343,44.8002,44.8274,102100.0
2012-09-13 15:45:00,65.7,65.75,65.7,65.75,101200.0,44.8274,44.8616,44.8274,44.8616,101200.0
2012-09-13 15:50:00,65.74,65.75,65.69,65.69,137400.0,44.8547,44.8616,44.8206,44.8206,137400.0
2012-09-13 15:55:00,65.7,65.74,65.62,65.74,275200.0,44.8274,44.8547,44.7729,44.8547,275200.0
2012-09-14 09:30:00,65.84,66.38,64.92,65.98,164700.0,44.923,45.2914,44.2953,45.0185,164700.0
2012-09-14 09:35:00,66.02,66.05,65.85,65.92,73000.0,45.0458,45.0663,44.9298,44.9776,73000.0
2012-09-14 09:40:00,65.92,66.34,65.9,66.3,55400.0,44.9776,45.2641,44.9639,45.2368,55400.0
2012-09-14 09:45:00,66.3,66.36,66.24,66.34,77800.0,45.2368,45.2778,45.1959,45.2641,77800.0
2012-09-14 09:50:00,66.32,66.51,66.31,66.5,51300.0,45.2505,45.3801,45.2437,45.3733,51300.0
2012-09-14 09:55:00,66.48,66.64,66.38,66.45,79000.0,45.3596,45.4688,45.2914,45.3392,79000.0
2012-09-14 10:00:00,66.46,66.52,66.36,66.44,50700.0,45.346,45.3869,45.2778,45.3324,50700.0
2012-09-14 10:05:00,66.45,66.48,66.36,66.4,53000.0,45.3392,45.3596,45.2778,45.3051,53000.0
2012-09-14 10:10:00,66.38,66.79,66.38,66.79,67900.0,45.2914,45.5712,45.2914,45.5712,67900.0
2012-09-14 10:15:00,66.79,66.88,66.75,66.87,63900.0,45.5712,45.6326,45.5439,45.6257,63900.0
2012-09-14 10:20:00,66.87,67.04,66.87,67.0,138700.0,45.6257,45.7417,45.6257,45.7144,138700.0
2012-09-14 10:25:00,67.0,67.04,66.91,66.91,57700.0,45.7144,45.7417,45.653,45.653,57700.0
2012-09-14 10:30:00,66.9,66.91,66.69,66.69,46500.0,45.6462,45.653,45.5029,45.5029,46500.0
2012-09-14 10:35:00,66.68,66.77,66.64,66.64,32300.0,45.4961,45.5575,45.4688,45.4688,32300.0
2012-09-14 10:40:00,66.63,66.63,66.39,66.4,171600.0,45.462,45.462,45.2982,45.3051,171600.0
2012-09-14 10:45:00,66.39,66.42,66.28,66.36,67400.0,45.2982,45.3187,45.2232,45.2778,67400.0
2012-09-14 10:50:00,66.36,66.39,66.24,66.33,86200.0,45.2778,45.2982,45.1959,45.2573,86200.0
2012-09-14 10:55:00,66.32,66.51,66.32,66.42,42000.0,45.2505,45.3801,45.2505,45.3187,42000.0
2012-09-14 11:00:00,66.42,66.54,66.4,66.52,41200.0,45.3187,45.4006,45.3051,45.3869,41200.0
2012-09-14 11:05:00,66.52,66.57,66.47,66.57,29000.0,45.3869,45.4211,45.3528,45.4211,29000.0
2012-09-14 11:10:00,66.56,66.68,66.56,66.63,42300.0,45.4142,45.4961,45.4142,45.462,42300.0
2012-09-14 11:15:00,66.63,66.63,66.51,66.6,33600.0,45.462,45.462,45.3801,45.4415,33600.0
2012-09-14 11:20:00,66.61,66.72,66.59,66.61,36500.0,45.4483,45.5234,45.4347,45.4483,36500.0
2012-09-14 11:25:00,66.6,66.69,66.59,66.62,34200.0,45.4415,45.5029,45.4347,45.4552,34200.0
2012-09-14 11:30:00,66.63,66.63,66.45,66.49,46600.0,45.462,45.462,45.3392,45.3665,46600.0
2012-09-14 11:35:00,66.49,66.57,66.45,66.45,30300.0,45.3665,45.4211,45.3392,45.3392,30300.0
2012-09-14 11:40:00,66.47,66.49,66.37,66.47,23800.0,45.3528,45.3665,45.2846,45.3528,23800.0
2012-09-14 11:45:00,66.47,66.5,66.39,66.39,26400.0,45.3528,45.3733,45.2982,45.2982,26400.0
2012-09-14 11:50:00,66.38,66.39,66.3,66.32,15600.0,45.2914,45.2982,45.2368,45.2505,15600.0
2012-09-14 11:55:00,66.32,66.4,66.25,66.39,22400.0,45.2505,45.3051,45.2027,45.2982,22400.0
2012-09-14 12:00:00,66.37,66.49,66.36,66.47,19700.0,45.2846,45.3665,45.2778,45.3528,19700.0
2012-09-14 12:05:00,66.47,66.53,66.46,66.52,23200.0,45.3528,45.3938,45.346,45.3869,23200.0
2012-09-14 12:10:00,66.52,66.57,66.5,66.52,219900.0,45.3869,45.4211,45.3733,45.3869,219900.0
2012-09-14 12:15:00,66.53,66.61,66.49,66.61,19100.0,45.3938,45.4483,45.3665,45.4483,19100.0
2012-09-14 12:20:00,66.6,66.71,66.6,66.71,11200.0,45.4415,45.5166,45.4415,45.5166,11200.0
2012-09-14 12:25:00,66.7,66.81,66.7,66.77,27400.0,45.5098,45.5848,45.5098,45.5575,27400.0
2012-09-14 12:30:00,66.77,66.78,66.64,66.7,27600.0,45.5575,45.5643,45.4688,45.5098,27600.0
2012-09-14 12:35:00,66.69,66.78,66.69,66.76,11300.0,45.5029,45.5643,45.5029,45.5507,11300.0
2012-09-14 12:40:00,66.76,66.78,66.69,66.72,12700.0,45.5507,45.5643,45.5029,45.5234,12700.0
2012-09-14 12:45:00,66.7,66.75,66.67,66.73,21100.0,45.5098,45.5439,45.4893,45.5302,21100.0
2012-09-14 12:50:00,66.75,66.75,66.7,66.72,17800.0,45.5439,45.5439,45.5098,45.5234,17800.0
2012-09-14 12:55:00,66.72,66.72,66.6,66.61,15100.0,45.5234,45.5234,45.4415,45.4483,15100.0
2012-09-14 13:00:00,66.61,66.64,66.56,66.56,15200.0,45.4483,45.4688,45.4142,45.4142,15200.0
2012-09-14 13:05:00,66.56,66.67,66.56,66.65,13700.0,45.4142,45.4893,45.4142,45.4756,13700.0
2012-09-14 13:10:00,66.64,66.65,66.63,66.63,11100.0,45.4688,45.4756,45.462,45.462,11100.0
2012-09-14 13:15:00,66.63,66.64,66.56,66.56,10900.0,45.462,45.4688,45.4142,45.4142,10900.0
2012-09-14 13:20:00,66.56,66.6,66.51,66.52,38200.0,45.4142,45.4415,45.3801,45.3869,38200.0
2012-09-14 13:25:00,66.53,66.53,66.49,66.51,22600.0,45.3938,45.3938,45.3665,45.3801,22600.0
2012-09-14 13:30:00,66.52,66.64,66.52,66.59,35400.0,45.3869,45.4688,45.3869,45.4347,35400.0
2012-09-14 13:35:00,66.58,66.63,66.54,66.61,28600.0,45.4279,45.462,45.4006,45.4483,28600.0
2012-09-14 13:40:00,66.59,66.6,66.55,66.55,25600.0,45.4347,45.4415,45.4074,45.4074,25600.0
2012-09-14 13:45:00,66.55,66.6,66.51,66.6,22400.0,45.4074,45.4415,45.3801,45.4415,22400.0
2012-09-14 13:50:00,66.6,66.66,66.6,66.64,16700.0,45.4415,45.4825,45.4415,45.4688,16700.0
2012-09-14 13:55:00,66.66,66.74,66.66,66.73,29900.0,45.4825,45.537,45.4825,45.5302,29900.0
2012-09-14 14:00:00,66.73,66.73,66.69,66.69,20600.0,45.5302,45.5302,45.5029,45.5029,20600.0
2012-09-14 14:05:00,66.69,66.7,66.6,66.65,18800.0,45.5029,45.5098,45.4415,45.4756,18800.0
2012-09-14 14:10:00,66.64,66.68,66.63,66.67,30600.0,45.4688,45.4961,45.462,45.4893,30600.0
2012-09-14 14:15:00,66.67,66.68,66.65,66.68,13100.0,45.4893,45.4961,45.4756,45.4961,13100.0
2012-09-14 14:20:00,66.67,66.81,66.67,66.79,29600.0,45.4893,45.5848,45.4893,45.5712,29600.0
2012-09-14 14:25:00,66.79,66.87,66.79,66.85,33700.0,45.5712,45.6257,45.5712,45.6121,33700.0
2012-09-14 14:30:00,66.85,66.86,66.73,66.74,19700.0,45.6121,45.6189,45.5302,45.537,19700.0
2012-09-14 14:35:00,66.73,66.75,66.64,66.64,19300.0,45.5302,45.5439,45.4688,45.4688,19300.0
2012-09-14 14:40:00,66.64,66.68,66.62,66.67,21400.0,45.4688,45.4961,45.4552,45.4893,21400.0
2012-09-14 14:45:00,66.68,66.71,66.67,66.7,22600.0,45.4961,45.5166,45.4893,45.5098,22600.0
2012-09-14 14:50:00,66.7,66.71,66.63,66.66,45500.0,45.5098,45.5166,45.462,45.4825,45500.0
2012-09-14 14:55:00,66.67,66.8,66.66,66.76,45700.0,45.4893,45.578,45.4825,45.5507,45700.0
2012-09-14 15:00:00,66.77,66.77,66.62,66.62,28700.0,45.5575,45.5575,45.4552,45.4552,28700.0
2012-09-14 15:05:00,66.62,66.69,66.62,66.64,33700.0,45.4552,45.5029,45.4552,45.4688,33700.0
2012-09-14 15:10:00,66.64,66.71,66.63,66.71,38500.0,45.4688,45.5166,45.462,45.5166,38500.0
2012-09-14 15:15:00,66.69,66.7,66.64,66.68,34100.0,45.5029,45.5098,45.4688,45.4961,34100.0
2012-09-14 15:20:00,66.68,66.69,66.46,66.47,71800.0,45.4961,45.5029,45.346,45.3528,71800.0
2012-09-14 15:25:00,66.47,66.64,66.47,66.64,52600.0,45.3528,45.4688,45.3528,45.4688,52600.0
2012-09-14 15:30:00,66.65,66.65,66.54,66.6,74100.0,45.4756,45.4756,45.4006,45.4415,74100.0
2012-09-14 15:35:00,66.61,66.75,66.61,66.7,80800.0,45.4483,45.5439,45.4483,45.5098,80800.0
2012-09-14 15:40:00,66.7,66.74,66.68,66.74,64800.0,45.5098,45.537,45.4961,45.537,64800.0
2012-09-14 15:45:00,66.73,66.73,66.53,66.62,115300.0,45.5302,45.5302,45.3938,45.4552,115300.0
2012-09-14 15:50:00,66.61,66.74,66.61,66.71,147400.0,45.4483,45.537,45.4483,45.5166,147400.0
2012-09-14 15:55:00,66.7,66.77,66.64,66.77,302900.0,45.5098,45.5575,45.4688,45.5575,302900.0
2012-09-17 09:30:00,66.48,66.75,66.48,66.53,80200.0,45.3596,45.5439,45.3596,45.3938,80200.0
2012-09-17 09:35:00,66.53,66.58,66.27,66.28,43600.0,45.3938,45.4279,45.2164,45.2232,43600.0
2012-09-17 09:40:00,66.28,66.32,65.94,65.94,50000.0,45.2232,45.2505,44.9912,44.9912,50000.0
2012-09-17 09:45:00,65.94,66.07,65.78,66.01,68800.0,44.9912,45.0799,44.882,45.039,68800.0
2012-09-17 09:50:00,65.99,66.14,65.95,66.02,44700.0,45.0253,45.1277,44.998,45.0458,44700.0
2012-09-17 09:55:00,66.0,66.04,65.84,65.9,34300.0,45.0321,45.0594,44.923,44.9639,34300.0
2012-09-17 10:00:00,65.93,65.94,65.83,65.87,22100.0,44.9844,44.9912,44.9161,44.9434,22100.0
2012-09-17 10:05:00,65.86,65.9,65.78,65.88,27400.0,44.9366,44.9639,44.882,44.9503,27400.0
2012-09-17 10:10:00,65.88,66.04,65.87,66.03,17500.0,44.9503,45.0594,44.9434,45.0526,17500.0
2012-09-17 10:15:00,66.03,66.06,65.92,65.96,24700.0,45.0526,45.0731,44.9776,45.0048,24700.0
2012-09-17 10:20:00,65.95,65.95,65.77,65.78,32100.0,44.998,44.998,44.8752,44.882,32100.0
2012-09-17 10:25:00,65.79,65.99,65.79,65.98,23500.0,44.8889,45.0253,44.8889,45.0185,23500.0
2012-09-17 10:30:00,65.98,65.98,65.92,65.93,18300.0,45.0185,45.0185,44.9776,44.9844,18300.0
2012-09-17 10:35:00,65.93,65.94,65.82,65.83,30200.0,44.9844,44.9912,44.9093,44.9161,30200.0
2012-09-17 10:40:00,65.81,65.82,65.77,65.78,20400.0,44.9025,44.9093,44.8752,44.882,20400.0
2012-09-17 10:45:00,65.78,65.78,65.73,65.78,21600.0,44.882,44.882,44.8479,44.882,21600.0
2012-09-17 10:50:00,65.79,65.82,65.71,65.82,17600.0,44.8889,44.9093,44.8343,44.9093,17600.0
2012-09-17 10:55:00,65.82,65.82,65.78,65.81,14400.0,44.9093,44.9093,44.882,44.9025,14400.0
2012-09-17 11:00:00,65.79,65.89,65.78,65.86,20000.0,44.8889,44.9571,44.882,44.9366,20000.0
2012-09-17 11:05:00,65.88,65.88,65.82,65.83,10300.0,44.9503,44.9503,44.9093,44.9161,10300.0
2012-09-17 11:10:00,65.83,65.93,65.82,65.92,16600.0,44.9161,44.9844,44.9093,44.9776,16600.0
2012-09-17 11:15:00,65.92,66.0,65.87,66.0,12500.0,44.9776,45.0321,44.9434,45.0321,12500.0
2012-09-17 11:20:00,66.0,66.03,65.99,66.03,14400.0,45.0321,45.0526,45.0253,45.0526,14400.0
2012-09-17 11:25:00,66.03,66.08,66.02,66.07,15100.0,45.0526,45.0867,45.0458,45.0799,15100.0
2012-09-17 11:30:00,66.07,66.14,66.06,66.12,18700.0,45.0799,45.1277,45.0731,45.114,18700.0
2012-09-17 11:35:00,66.11,66.12,66.07,66.09,12600.0,45.1072,45.114,45.0799,45.0935,12600.0
2012-09-17 11:40:00,66.07,66.16,66.06,66.16,27500.0,45.0799,45.1413,45.0731,45.1413,27500.0
2012-09-17 11:45:00,66.16,66.18,66.09,66.13,9100.0,45.1413,45.155,45.0935,45.1208,9100.0
2012-09-17 11:50:00,66.12,66.16,66.1,66.12,14400.0,45.114,45.1413,45.1004,45.114,14400.0
2012-09-17 11:55:00,66.12,66.14,66.04,66.05,17500.0,45.114,45.1277,45.0594,45.0663,17500.0
2012-09-17 12:00:00,66.04,66.05,66.0,66.04,24000.0,45.0594,45.0663,45.0321,45.0594,24000.0
2012-09-17 12:05:00,66.04,66.05,66.01,66.02,7900.0,45.0594,45.0663,45.039,45.0458,7900.0
2012-09-17 12:10:00,66.01,66.01,65.95,65.95,4700.0,45.039,45.039,44.998,44.998,4700.0
2012-09-17 12:15:00,65.95,65.95,65.9,65.92,9700.0,44.998,44.998,44.9639,44.9776,9700.0
2012-09-17 12:20:00,65.92,65.94,65.9,65.9,12400.0,44.9776,44.9912,44.9639,44.9639,12400.0
2012-09-17 12:25:00,65.9,65.95,65.9,65.95,19600.0,44.9639,44.998,44.9639,44.998,19600.0
2012-09-17 12:30:00,65.95,65.99,65.91,65.94,22300.0,44.998,45.0253,44.9707,44.9912,22300.0
2012-09-17 12:35:00,65.93,66.02,65.93,66.0,16200.0,44.9844,45.0458,44.9844,45.0321,16200.0
2012-09-17 12:40:00,66.0,66.03,66.0,66.02,13300.0,45.0321,45.0526,45.0321,45.0458,13300.0
2012-09-17 12:45:00,66.02,66.02,65.93,65.94,25100.0,45.0458,45.0458,44.9844,44.9912,25100.0
2012-09-17 12:50:00,65.94,66.04,65.94,66.0,50800.0,44.9912,45.0594,44.9912,45.0321,50800.0
2012-09-17 12:55:00,66.0,66.01,65.97,65.98,9800.0,45.0321,45.039,45.0117,45.0185,9800.0
2012-09-17 13:00:00,65.96,65.97,65.89,65.89,9800.0,45.0048,45.0117,44.9571,44.9571,9800.0
2012-09-17 13:05:00,65.89,65.89,65.87,65.87,12400.0,44.9571,44.9571,44.9434,44.9434,12400.0
2012-09-17 13:10:00,65.87,65.93,65.87,65.92,15100.0,44.9434,44.9844,44.9434,44.9776,15100.0
2012-09-17 13:15:00,65.91,65.91,65.82,65.85,11600.0,44.9707,44.9707,44.9093,44.9298,11600.0
2012-09-17 13:20:00,65.85,65.86,65.8,65.81,12400.0,44.9298,44.9366,44.8957,44.9025,12400.0
2012-09-17 13:25:00,65.81,65.82,65.78,65.81,9400.0,44.9025,44.9093,44.882,44.9025,9400.0
2012-09-17 13:30:00,65.83,65.86,65.81,65.85,5300.0,44.9161,44.9366,44.9025,44.9298,5300.0
2012-09-17 13:35:00,65.86,65.86,65.8,65.81,15200.0,44.9366,44.9366,44.8957,44.9025,15200.0
2012-09-17 13:40:00,65.83,65.83,65.75,65.77,10800.0,44.9161,44.9161,44.8616,44.8752,10800.0
2012-09-17 13:45:00,65.79,65.79,65.75,65.77,10300.0,44.8889,44.8889,44.8616,44.8752,10300.0
2012-09-17 13:50:00,65.78,65.79,65.71,65.73,14600.0,44.882,44.8889,44.8343,44.8479,14600.0
2012-09-17 13:55:00,65.72,65.76,65.72,65.74,14100.0,44.8411,44.8684,44.8411,44.8547,14100.0
2012-09-17 14:00:00,65.74,65.75,65.67,65.68,19200.0,44.8547,44.8616,44.807,44.8138,19200.0
2012-09-17 14:05:00,65.67,65.68,65.54,65.54,51500.0,44.807,44.8138,44.7183,44.7183,51500.0
2012-09-17 14:10:00,65.54,65.54,65.45,65.53,81300.0,44.7183,44.7183,44.6569,44.7115,81300.0
2012-09-17 14:15:00,65.51,65.6,65.48,65.6,18800.0,44.6978,44.7592,44.6773,44.7592,18800.0
2012-09-17 14:20:00,65.61,65.68,65.59,65.66,16300.0,44.766,44.8138,44.7524,44.8002,16300.0
2012-09-17 14:25:00,65.65,65.66,65.61,65.61,10900.0,44.7933,44.8002,44.766,44.766,10900.0
2012-09-17 14:30:00,65.62,65.63,65.56,65.57,16600.0,44.7729,44.7797,44.7319,44.7387,16600.0
2012-09-17 14:35:00,65.57,65.65,65.57,65.61,15200.0,44.7387,44.7933,44.7387,44.766,15200.0
2012-09-17 14:40:00,65.61,65.61,65.55,65.59,13500.0,44.766,44.766,44.7251,44.7524,13500.0
2012-09-17 14:45:00,65.59,65.63,65.58,65.61,12500.0,44.7524,44.7797,44.7456,44.766,12500.0
2012-09-17 14:50:00,65.61,65.61,65.55,65.57,19100.0,44.766,44.766,44.7251,44.7387,19100.0
2012-09-17 14:55:00,65.57,65.57,65.51,65.51,14100.0,44.7387,44.7387,44.6978,44.6978,14100.0
2012-09-17 15:00:00,65.51,65.58,65.51,65.58,21100.0,44.6978,44.7456,44.6978,44.7456,21100.0
2012-09-17 15:05:00,65.58,65.67,65.58,65.65,20900.0,44.7456,44.807,44.7456,44.7933,20900.0
2012-09-17 15:10:00,65.65,65.67,65.61,65.61,36600.0,44.7933,44.807,44.766,44.766,36600.0
2012-09-17 15:15:00,65.61,65.61,65.55,65.56,11500.0,44.766,44.766,44.7251,44.7319,11500.0
2012-09-17 15:20:00,65.56,65.63,65.53,65.6,20100.0,44.7319,44.7797,44.7115,44.7592,20100.0
2012-09-17 15:25:00,65.61,65.61,65.49,65.49,34600.0,44.766,44.766,44.6842,44.6842,34600.0
2012-09-17 15:30:00,65.5,65.55,65.48,65.49,33100.0,44.691,44.7251,44.6773,44.6842,33100.0
2012-09-17 15:35:00,65.5,65.58,65.49,65.56,37300.0,44.691,44.7456,44.6842,44.7319,37300.0
2012-09-17 15:40:00,65.56,65.6,65.53,65.56,29500.0,44.7319,44.7592,44.7115,44.7319,29500.0
2012-09-17 15:45:00,65.56,65.64,65.56,65.61,42000.0,44.7319,44.7865,44.7319,44.766,42000.0
2012-09-17 15:50:00,65.62,65.62,65.55,65.58,75800.0,44.7729,44.7729,44.7251,44.7456,75800.0
2012-09-17 15:55:00,65.58,65.68,65.58,65.68,146000.0,44.7456,44.8138,44.7456,44.8138,146000.0
2012-09-18 09:30:00,65.66,65.79,65.41,65.69,35600.0,44.8002,44.8889,44.6296,44.8206,35600.0
2012-09-18 09:35:00,65.73,65.77,65.62,65.64,22400.0,44.8479,44.8752,44.7729,44.7865,22400.0
2012-09-18 09:40:00,65.63,65.65,65.52,65.61,26200.0,44.7797,44.7933,44.7046,44.766,26200.0
2012-09-18 09:45:00,65.63,65.63,65.48,65.56,45800.0,44.7797,44.7797,44.6773,44.7319,45800.0
2012-09-18 09:50:00,65.56,65.73,65.5,65.71,42600.0,44.7319,44.8479,44.691,44.8343,42600.0
2012-09-18 09:55:00,65.72,65.8,65.72,65.8,22900.0,44.8411,44.8957,44.8411,44.8957,22900.0
2012-09-18 10:00:00,65.83,65.85,65.73,65.75,47000.0,44.9161,44.9298,44.8479,44.8616,47000.0
2012-09-18 10:05:00,65.75,65.76,65.7,65.75,30500.0,44.8616,44.8684,44.8274,44.8616,30500.0
2012-09-18 10:10:00,65.75,65.83,65.63,65.65,39400.0,44.8616,44.9161,44.7797,44.7933,39400.0
2012-09-18 10:15:00,65.66,65.71,65.64,65.71,22300.0,44.8002,44.8343,44.7865,44.8343,22300.0
2012-09-18 10:20:00,65.71,65.81,65.7,65.76,26700.0,44.8343,44.9025,44.8274,44.8684,26700.0
2012-09-18 10:25:00,65.75,65.96,65.7,65.92,54600.0,44.8616,45.0048,44.8274,44.9776,54600.0
2012-09-18 10:30:00,65.92,65.97,65.89,65.89,27600.0,44.9776,45.0117,44.9571,44.9571,27600.0
2012-09-18 10:35:00,65.89,66.01,65.89,65.96,39600.0,44.9571,45.039,44.9571,45.0048,39600.0
2012-09-18 10:40:00,65.96,65.96,65.86,65.89,24400.0,45.0048,45.0048,44.9366,44.9571,24400.0
2012-09-18 10:45:00,65.89,65.89,65.78,65.83,20100.0,44.9571,44.9571,44.882,44.9161,20100.0
2012-09-18 10:50:00,65.83,65.91,65.82,65.88,20600.0,44.9161,44.9707,44.9093,44.9503,20600.0
2012-09-18 10:55:00,65.88,66.02,65.85,65.99,35800.0,44.9503,45.0458,44.9298,45.0253,35800.0
2012-09-18 11:00:00,65.99,66.04,65.98,66.04,47400.0,45.0253,45.0594,45.0185,45.0594,47400.0
2012-09-18 11:05:00,66.03,66.05,65.98,66.03,23800.0,45.0526,45.0663,45.0185,45.0526,23800.0
2012-09-18 11:10:00,66.03,66.11,66.02,66.07,31800.0,45.0526,45.1072,45.0458,45.0799,31800.0
2012-09-18 11:15:00,66.07,66.12,66.03,66.08,31300.0,45.0799,45.114,45.0526,45.0867,31300.0
2012-09-18 11:20:00,66.09,66.09,66.03,66.04,18500.0,45.0935,45.0935,45.0526,45.0594,18500.0
2012-09-18 11:25:00,66.04,66.14,66.02,66.14,22300.0,45.0594,45.1277,45.0458,45.1277,22300.0
2012-09-18 11:30:00,66.13,66.14,65.99,65.99,32100.0,45.1208,45.1277,45.0253,45.0253,32100.0
2012-09-18 11:35:00,65.99,66.06,65.99,66.02,31200.0,45.0253,45.0731,45.0253,45.0458,31200.0
2012-09-18 11:40:00,66.02,66.02,65.93,65.94,15500.0,45.0458,45.0458,44.9844,44.9912,15500.0
2012-09-18 11:45:00,65.96,66.07,65.93,66.06,44800.0,45.0048,45.0799,44.9844,45.0731,44800.0
2012-09-18 11:50:00,66.07,66.08,65.98,65.99,74200.0,45.0799,45.0867,45.0185,45.0253,74200.0
2012-09-18 11:55:00,65.98,65.99,65.8,65.87,20100.0,45.0185,45.0253,44.8957,44.9434,20100.0
2012-09-18 12:00:00,65.88,65.92,65.88,65.92,8000.0,44.9503,44.9776,44.9503,44.9776,8000.0
2012-09-18 12:05:00,65.92,65.95,65.89,65.93,30300.0,44.9776,44.998,44.9571,44.9844,30300.0
2012-09-18 12:10:00,65.92,65.92,65.75,65.75,19200.0,44.9776,44.9776,44.8616,44.8616,19200.0
2012-09-18 12:15:00,65.75,65.75,65.64,65.65,24000.0,44.8616,44.8616,44.7865,44.7933,24000.0
2012-09-18 12:20:00,65.66,65.73,65.62,65.69,22600.0,44.8002,44.8479,44.7729,44.8206,22600.0
2012-09-18 12:25:00,65.69,65.7,65.6,65.6,11300.0,44.8206,44.8274,44.7592,44.7592,11300.0
2012-09-18 12:30:00,65.62,65.62,65.58,65.58,11600.0,44.7729,44.7729,44.7456,44.7456,11600.0
2012-09-18 12:35:00,65.59,65.61,65.57,65.6,18300.0,44.7524,44.766,44.7387,44.7592,18300.0
2012-09-18 12:40:00,65.6,65.63,65.58,65.58,31300.0,44.7592,44.7797,44.7456,44.7456,31300.0
2012-09-18 12:45:00,65.57,65.62,65.57,65.62,13800.0,44.7387,44.7729,44.7387,44.7729,13800.0
2012-09-18 12:50:00,65.63,65.73,65.63,65.73,9900.0,44.7797,44.8479,44.7797,44.8479,9900.0
2012-09-18 12:55:00,65.73,65.73,65.68,65.7,10100.0,44.8479,44.8479,44.8138,44.8274,10100.0
2012-09-18 13:00:00,65.71,65.72,65.65,65.65,6100.0,44.8343,44.8411,44.7933,44.7933,6100.0
2012-09-18 13:05:00,65.67,65.68,65.55,65.65,24800.0,44.807,44.8138,44.7251,44.7933,24800.0
2012-09-18 13:10:00,65.64,65.66,65.63,65.66,9700.0,44.7865,44.8002,44.7797,44.8002,9700.0
2012-09-18 13:15:00,65.66,65.79,65.66,65.79,61200.0,44.8002,44.8889,44.8002,44.8889,61200.0
2012-09-18 13:20:00,65.78,65.81,65.73,65.79,29100.0,44.882,44.9025,44.8479,44.8889,29100.0
2012-09-18 13:25:00,65.78,65.78,65.75,65.77,18400.0,44.882,44.882,44.8616,44.8752,18400.0
2012-09-18 13:30:00,65.77,65.81,65.73,65.8,43500.0,44.8752,44.9025,44.8479,44.8957,43500.0
2012-09-18 13:35:00,65.8,65.86,65.8,65.86,24900.0,44.8957,44.9366,44.8957,44.9366,24900.0
2012-09-18 13:40:00,65.86,65.86,65.81,65.84,13500.0,44.9366,44.9366,44.9025,44.923,13500.0
2012-09-18 13:45:00,65.84,65.85,65.82,65.85,6400.0,44.923,44.9298,44.9093,44.9298,6400.0
2012-09-18 13:50:00,65.84,65.86,65.81,65.81,9100.0,44.923,44.9366,44.9025,44.9025,9100.0
2012-09-18 13:55:00,65.81,65.82,65.79,65.81,8100.0,44.9025,44.9093,44.8889,44.9025,8100.0
2012-09-18 14:00:00,65.82,65.84,65.78,65.79,15300.0,44.9093,44.923,44.882,44.8889,15300.0
2012-09-18 14:05:00,65.79,65.83,65.79,65.81,14700.0,44.8889,44.9161,44.8889,44.9025,14700.0
2012-09-18 14:10:00,65.81,65.82,65.77,65.81,21400.0,44.9025,44.9093,44.8752,44.9025,21400.0
2012-09-18 14:15:00,65.81,65.85,65.81,65.82,18800.0,44.9025,44.9298,44.9025,44.9093,18800.0
2012-09-18 14:20:00,65.82,65.83,65.79,65.81,15200.0,44.9093,44.9161,44.8889,44.9025,15200.0
2012-09-18 14:25:00,65.82,65.85,65.81,65.82,21800.0,44.9093,44.9298,44.9025,44.9093,21800.0
2012-09-18 14:30:00,65.82,65.83,65.8,65.82,19300.0,44.9093,44.9161,44.8957,44.9093,19300.0
2012-09-18 14:35:00,65.82,65.83,65.71,65.71,30400.0,44.9093,44.9161,44.8343,44.8343,30400.0
2012-09-18 14:40:00,65.7,65.75,65.7,65.73,11400.0,44.8274,44.8616,44.8274,44.8479,11400.0
2012-09-18 14:45:00,65.73,65.76,65.71,65.73,20700.0,44.8479,44.8684,44.8343,44.8479,20700.0
2012-09-18 14:50:00,65.73,65.73,65.67,65.68,10300.0,44.8479,44.8479,44.807,44.8138,10300.0
2012-09-18 14:55:00,65.68,65.73,65.67,65.72,18500.0,44.8138,44.8479,44.807,44.8411,18500.0
2012-09-18 15:00:00,65.72,65.79,65.71,65.78,24500.0,44.8411,44.8889,44.8343,44.882,24500.0
2012-09-18 15:05:00,65.77,65.83,65.77,65.79,24200.0,44.8752,44.9161,44.8752,44.8889,24200.0
2012-09-18 15:10:00,65.79,65.84,65.79,65.84,35200.0,44.8889,44.923,44.8889,44.923,35200.0
2012-09-18 15:15:00,65.84,65.85,65.72,65.73,28200.0,44.923,44.9298,44.8411,44.8479,28200.0
2012-09-18 15:20:00,65.73,65.76,65.73,65.73,14700.0,44.8479,44.8684,44.8479,44.8479,14700.0
2012-09-18 15:25:00,65.74,65.77,65.72,65.73,33500.0,44.8547,44.8752,44.8411,44.8479,33500.0
2012-09-18 15:30:00,65.75,65.81,65.71,65.81,32700.0,44.8616,44.9025,44.8343,44.9025,32700.0
2012-09-18 15:35:00,65.8,65.8,65.74,65.77,49300.0,44.8957,44.8957,44.8547,44.8752,49300.0
2012-09-18 15:40:00,65.77,65.8,65.64,65.65,30600.0,44.8752,44.8957,44.7865,44.7933,30600.0
2012-09-18 15:45:00,65.65,65.7,65.61,65.68,70200.0,44.7933,44.8274,44.766,44.8138,70200.0
2012-09-18 15:50:00,65.67,65.69,65.66,65.69,42600.0,44.807,44.8206,44.8002,44.8206,42600.0
2012-09-18 15:55:00,65.68,65.69,65.64,65.67,144800.0,44.8138,44.8206,44.7865,44.807,144800.0
2012-09-19 09:30:00,65.67,65.96,65.55,65.66,50500.0,44.807,45.0048,44.7251,44.8002,50500.0
2012-09-19 09:35:00,65.67,65.69,65.56,65.56,33500.0,44.807,44.8206,44.7319,44.7319,33500.0
2012-09-19 09:40:00,65.56,65.63,65.47,65.59,31000.0,44.7319,44.7797,44.6705,44.7524,31000.0
2012-09-19 09:45:00,65.63,65.74,65.62,65.7,10900.0,44.7797,44.8547,44.7729,44.8274,10900.0
2012-09-19 09:50:00,65.71,65.79,65.68,65.75,28300.0,44.8343,44.8889,44.8138,44.8616,28300.0
2012-09-19 09:55:00,65.73,65.79,65.7,65.77,52900.0,44.8479,44.8889,44.8274,44.8752,52900.0
2012-09-19 10:00:00,65.78,66.13,65.65,66.1,52700.0,44.882,45.1208,44.7933,45.1004,52700.0
2012-09-19 10:05:00,66.09,66.09,65.93,66.01,35200.0,45.0935,45.0935,44.9844,45.039,35200.0
2012-09-19 10:10:00,66.01,66.04,65.96,66.03,50100.0,45.039,45.0594,45.0048,45.0526,50100.0
2012-09-19 10:15:00,66.04,66.16,66.03,66.16,19800.0,45.0594,45.1413,45.0526,45.1413,19800.0
2012-09-19 10:20:00,66.16,66.17,66.0,66.07,14100.0,45.1413,45.1481,45.0321,45.0799,14100.0
2012-09-19 10:25:00,66.07,66.09,66.03,66.05,12400.0,45.0799,45.0935,45.0526,45.0663,12400.0
2012-09-19 10:30:00,66.04,66.06,66.0,66.03,26100.0,45.0594,45.0731,45.0321,45.0526,26100.0
2012-09-19 10:35:00,66.03,66.11,66.03,66.04,48100.0,45.0526,45.1072,45.0526,45.0594,48100.0
2012-09-19 10:40:00,66.03,66.09,65.97,66.03,21200.0,45.0526,45.0935,45.0117,45.0526,21200.0
2012-09-19 10:45:00,66.03,66.12,65.99,66.1,34800.0,45.0526,45.114,45.0253,45.1004,34800.0
2012-09-19 10:50:00,66.09,66.13,66.03,66.05,36200.0,45.0935,45.1208,45.0526,45.0663,36200.0
2012-09-19 10:55:00,66.05,66.14,66.05,66.12,21400.0,45.0663,45.1277,45.0663,45.114,21400.0
2012-09-19 11:00:00,66.11,66.11,66.03,66.04,14800.0,45.1072,45.1072,45.0526,45.0594,14800.0
2012-09-19 11:05:00,66.05,66.17,66.05,66.1,13100.0,45.0663,45.1481,45.0663,45.1004,13100.0
2012-09-19 11:10:00,66.09,66.13,66.04,66.13,9500.0,45.0935,45.1208,45.0594,45.1208,9500.0
2012-09-19 11:15:00,66.12,66.13,66.0,66.04,46600.0,45.114,45.1208,45.0321,45.0594,46600.0
2012-09-19 11:20:00,66.05,66.17,66.03,66.12,31500.0,45.0663,45.1481,45.0526,45.114,31500.0
2012-09-19 11:25:00,66.13,66.13,66.05,66.05,22700.0,45.1208,45.1208,45.0663,45.0663,22700.0
2012-09-19 11:30:00,66.04,66.06,66.0,66.06,21900.0,45.0594,45.0731,45.0321,45.0731,21900.0
2012-09-19 11:35:00,66.04,66.1,66.03,66.1,15400.0,45.0594,45.1004,45.0526,45.1004,15400.0
2012-09-19 11:40:00,66.09,66.13,66.03,66.1,40600.0,45.0935,45.1208,45.0526,45.1004,40600.0
2012-09-19 11:45:00,66.09,66.13,66.02,66.02,48800.0,45.0935,45.1208,45.0458,45.0458,48800.0
2012-09-19 11:50:00,66.03,66.03,65.98,66.02,19200.0,45.0526,45.0526,45.0185,45.0458,19200.0
2012-09-19 11:55:00,66.03,66.05,66.0,66.01,27200.0,45.0526,45.0663,45.0321,45.039,27200.0
2012-09-19 12:00:00,66.0,66.01,65.89,65.89,12200.0,45.0321,45.039,44.9571,44.9571,12200.0
2012-09-19 12:05:00,65.91,65.95,65.88,65.9,16700.0,44.9707,44.998,44.9503,44.9639,16700.0
2012-09-19 12:10:00,65.89,65.93,65.88,65.88,12900.0,44.9571,44.9844,44.9503,44.9503,12900.0
2012-09-19 12:15:00,65.88,65.89,65.84,65.86,16700.0,44.9503,44.9571,44.923,44.9366,16700.0
2012-09-19 12:20:00,65.87,65.87,65.84,65.87,6200.0,44.9434,44.9434,44.923,44.9434,6200.0
2012-09-19 12:25:00,65.86,65.97,65.83,65.96,31000.0,44.9366,45.0117,44.9161,45.0048,31000.0
2012-09-19 12:30:00,65.96,65.97,65.92,65.93,16200.0,45.0048,45.0117,44.9776,44.9844,16200.0
2012-09-19 12:35:00,65.95,65.98,65.92,65.98,12100.0,44.998,45.0185,44.9776,45.0185,12100.0
2012-09-19 12:40:00,66.0,66.01,65.94,65.94,7700.0,45.0321,45.039,44.9912,44.9912,7700.0
2012-09-19 12:45:00,65.94,65.96,65.92,65.94,27300.0,44.9912,45.0048,44.9776,44.9912,27300.0
2012-09-19 12:50:00,65.94,66.01,65.92,65.99,37200.0,44.9912,45.039,44.9776,45.0253,37200.0
2012-09-19 12:55:00,65.99,66.01,65.96,65.99,20700.0,45.0253,45.039,45.0048,45.0253,20700.0
2012-09-19 13:00:00,65.99,66.01,65.91,65.91,19100.0,45.0253,45.039,44.9707,44.9707,19100.0
2012-09-19 13:05:00,65.9,65.92,65.84,65.84,13100.0,44.9639,44.9776,44.923,44.923,13100.0
2012-09-19 13:10:00,65.84,65.91,65.83,65.91,15600.0,44.923,44.9707,44.9161,44.9707,15600.0
2012-09-19 13:15:00,65.91,65.91,65.83,65.83,15900.0,44.9707,44.9707,44.9161,44.9161,15900.0
2012-09-19 13:20:00,65.83,65.85,65.83,65.83,18700.0,44.9161,44.9298,44.9161,44.9161,18700.0
2012-09-19 13:25:00,65.84,65.84,65.76,65.78,38900.0,44.923,44.923,44.8684,44.882,38900.0
2012-09-19 13:30:00,65.79,65.87,65.79,65.87,22400.0,44.8889,44.9434,44.8889,44.9434,22400.0
2012-09-19 13:35:00,65.87,65.87,65.74,65.76,25700.0,44.9434,44.9434,44.8547,44.8684,25700.0
2012-09-19 13:40:00,65.76,65.8,65.75,65.8,25200.0,44.8684,44.8957,44.8616,44.8957,25200.0
2012-09-19 13:45:00,65.79,65.8,65.75,65.77,22900.0,44.8889,44.8957,44.8616,44.8752,22900.0
2012-09-19 13:50:00,65.77,65.81,65.76,65.8,16400.0,44.8752,44.9025,44.8684,44.8957,16400.0
2012-09-19 13:55:00,65.81,65.84,65.8,65.82,19100.0,44.9025,44.923,44.8957,44.9093,19100.0
2012-09-19 14:00:00,65.83,65.84,65.8,65.82,15500.0,44.9161,44.923,44.8957,44.9093,15500.0
2012-09-19 14:05:00,65.82,65.84,65.81,65.83,12200.0,44.9093,44.923,44.9025,44.9161,12200.0
2012-09-19 14:10:00,65.84,65.85,65.83,65.84,11700.0,44.923,44.9298,44.9161,44.923,11700.0
2012-09-19 14:15:00,65.83,65.85,65.78,65.85,22500.0,44.9161,44.9298,44.882,44.9298,22500.0
2012-09-19 14:20:00,65.84,65.9,65.84,65.88,11800.0,44.923,44.9639,44.923,44.9503,11800.0
2012-09-19 14:25:00,65.89,65.91,65.83,65.88,53300.0,44.9571,44.9707,44.9161,44.9503,53300.0
2012-09-19 14:30:00,65.87,65.93,65.86,65.92,25100.0,44.9434,44.9844,44.9366,44.9776,25100.0
2012-09-19 14:35:00,65.91,65.94,65.89,65.92,17000.0,44.9707,44.9912,44.9571,44.9776,17000.0
2012-09-19 14:40:00,65.93,65.95,65.85,65.94,193800.0,44.9844,44.998,44.9298,44.9912,193800.0
2012-09-19 14:45:00,65.95,66.0,65.9,65.98,34500.0,44.998,45.0321,44.9639,45.0185,34500.0
2012-09-19 14:50:00,66.0,66.13,65.99,66.13,38400.0,45.0321,45.1208,45.0253,45.1208,38400.0
2012-09-19 14:55:00,66.11,66.22,66.11,66.21,55100.0,45.1072,45.1822,45.1072,45.1754,55100.0
2012-09-19 15:00:00,66.21,66.22,66.14,66.21,73100.0,45.1754,45.1822,45.1277,45.1754,73100.0
2012-09-19 15:05:00,66.21,66.33,66.21,66.3,100100.0,45.1754,45.2573,45.1754,45.2368,100100.0
2012-09-19 15:10:00,66.3,66.44,66.3,66.37,65800.0,45.2368,45.3324,45.2368,45.2846,65800.0
2012-09-19 15:15:00,66.36,66.49,66.36,66.46,198600.0,45.2778,45.3665,45.2778,45.346,198600.0
2012-09-19 15:20:00,66.46,66.48,66.45,66.46,49100.0,45.346,45.3596,45.3392,45.346,49100.0
2012-09-19 15:25:00,66.45,66.46,66.4,66.42,48200.0,45.3392,45.346,45.3051,45.3187,48200.0
2012-09-19 15:30:00,66.42,66.47,66.35,66.39,83500.0,45.3187,45.3528,45.2709,45.2982,83500.0
2012-09-19 15:35:00,66.39,66.48,66.33,66.39,71900.0,45.2982,45.3596,45.2573,45.2982,71900.0
2012-09-19 15:40:00,66.39,66.39,66.3,66.31,340400.0,45.2982,45.2982,45.2368,45.2437,340400.0
2012-09-19 15:45:00,66.31,66.31,66.2,66.22,59400.0,45.2437,45.2437,45.1686,45.1822,59400.0
2012-09-19 15:50:00,66.21,66.24,66.17,66.19,75200.0,45.1754,45.1959,45.1481,45.1618,75200.0
2012-09-19 15:55:00,66.18,66.21,66.15,66.17,157800.0,45.155,45.1754,45.1345,45.1481,157800.0
2012-09-20 09:30:00,65.64,65.71,65.47,65.48,55700.0,44.7865,44.8343,44.6705,44.6773,55700.0
2012-09-20 09:35:00,65.48,65.5,65.09,65.33,39900.0,44.6773,44.691,44.4112,44.575,39900.0
2012-09-20 09:40:00,65.32,65.44,65.24,65.43,33900.0,44.5682,44.65,44.5136,44.6432,33900.0
2012-09-20 09:45:00,65.43,65.53,65.21,65.28,43800.0,44.6432,44.7115,44.4931,44.5409,43800.0
2012-09-20 09:50:00,65.28,65.31,65.22,65.29,38600.0,44.5409,44.5614,44.4999,44.5477,38600.0
2012-09-20 09:55:00,65.29,65.49,65.29,65.48,30800.0,44.5477,44.6842,44.5477,44.6773,30800.0
2012-09-20 10:00:00,65.47,65.67,65.47,65.59,34300.0,44.6705,44.807,44.6705,44.7524,34300.0
2012-09-20 10:05:00,65.57,65.57,65.46,65.46,30200.0,44.7387,44.7387,44.6637,44.6637,30200.0
2012-09-20 10:10:00,65.47,65.73,65.46,65.72,34100.0,44.6705,44.8479,44.6637,44.8411,34100.0
2012-09-20 10:15:00,65.73,65.73,65.67,65.69,33300.0,44.8479,44.8479,44.807,44.8206,33300.0
2012-09-20 10:20:00,65.69,65.69,65.45,65.45,23600.0,44.8206,44.8206,44.6569,44.6569,23600.0
2012-09-20 10:25:00,65.43,65.49,65.39,65.46,25600.0,44.6432,44.6842,44.6159,44.6637,25600.0
2012-09-20 10:30:00,65.47,65.5,65.42,65.43,33200.0,44.6705,44.691,44.6364,44.6432,33200.0
2012-09-20 10:35:00,65.46,65.73,65.45,65.73,115800.0,44.6637,44.8479,44.6569,44.8479,115800.0
2012-09-20 10:40:00,65.73,65.75,65.59,65.59,35900.0,44.8479,44.8616,44.7524,44.7524,35900.0
2012-09-20 10:45:00,65.59,65.7,65.59,65.67,22400.0,44.7524,44.8274,44.7524,44.807,22400.0
2012-09-20 10:50:00,65.66,65.73,65.63,65.72,33400.0,44.8002,44.8479,44.7797,44.8411,33400.0
2012-09-20 10:55:00,65.73,65.81,65.73,65.75,25900.0,44.8479,44.9025,44.8479,44.8616,25900.0
2012-09-20 11:00:00,65.74,65.86,65.69,65.7,61200.0,44.8547,44.9366,44.8206,44.8274,61200.0
2012-09-20 11:05:00,65.69,65.69,65.62,65.64,27000.0,44.8206,44.8206,44.7729,44.7865,27000.0
2012-09-20 11:10:00,65.64,65.66,65.52,65.52,16700.0,44.7865,44.8002,44.7046,44.7046,16700.0
2012-09-20 11:15:00,65.54,65.54,65.43,65.48,15400.0,44.7183,44.7183,44.6432,44.6773,15400.0
2012-09-20 11:20:00,65.46,65.55,65.45,65.55,21800.0,44.6637,44.7251,44.6569,44.7251,21800.0
2012-09-20 11:25:00,65.53,65.62,65.5,65.53,16000.0,44.7115,44.7729,44.691,44.7115,16000.0
2012-09-20 11:30:00,65.51,65.59,65.5,65.57,15000.0,44.6978,44.7524,44.691,44.7387,15000.0
2012-09-20 11:35:00,65.58,65.65,65.58,65.64,20300.0,44.7456,44.7933,44.7456,44.7865,20300.0
2012-09-20 11:40:00,65.65,65.69,65.62,65.69,22300.0,44.7933,44.8206,44.7729,44.8206,22300.0
2012-09-20 11:45:00,65.69,65.71,65.61,65.64,38900.0,44.8206,44.8343,44.766,44.7865,38900.0
2012-09-20 11:50:00,65.64,65.66,65.63,65.64,28700.0,44.7865,44.8002,44.7797,44.7865,28700.0
2012-09-20 11:55:00,65.65,65.65,65.63,65.63,25900.0,44.7933,44.7933,44.7797,44.7797,25900.0
2012-09-20 12:00:00,65.65,65.65,65.63,65.65,50500.0,44.7933,44.7933,44.7797,44.7933,50500.0
2012-09-20 12:05:00,65.65,65.65,65.62,65.63,18500.0,44.7933,44.7933,44.7729,44.7797,18500.0
2012-09-20 12:10:00,65.62,65.63,65.6,65.63,14500.0,44.7729,44.7797,44.7592,44.7797,14500.0
2012-09-20 12:15:00,65.63,65.64,65.58,65.59,19200.0,44.7797,44.7865,44.7456,44.7524,19200.0
2012-09-20 12:20:00,65.6,65.6,65.52,65.53,15300.0,44.7592,44.7592,44.7046,44.7115,15300.0
2012-09-20 12:25:00,65.52,65.54,65.46,65.53,25900.0,44.7046,44.7183,44.6637,44.7115,25900.0
2012-09-20 12:30:00,65.51,65.55,65.51,65.55,29000.0,44.6978,44.7251,44.6978,44.7251,29000.0
2012-09-20 12:35:00,65.55,65.57,65.51,65.54,12900.0,44.7251,44.7387,44.6978,44.7183,12900.0
2012-09-20 12:40:00,65.55,65.58,65.53,65.57,21300.0,44.7251,44.7456,44.7115,44.7387,21300.0
2012-09-20 12:45:00,65.58,65.59,65.49,65.49,16800.0,44.7456,44.7524,44.6842,44.6842,16800.0
2012-09-20 12:50:00,65.49,65.55,65.49,65.55,4500.0,44.6842,44.7251,44.6842,44.7251,4500.0
2012-09-20 12:55:00,65.56,65.6,65.51,65.59,16000.0,44.7319,44.7592,44.6978,44.7524,16000.0
2012-09-20 13:00:00,65.58,65.59,65.5,65.54,10400.0,44.7456,44.7524,44.691,44.7183,10400.0
2012-09-20 13:05:00,65.54,65.6,65.54,65.57,11300.0,44.7183,44.7592,44.7183,44.7387,11300.0
2012-09-20 13:10:00,65.57,65.61,65.55,65.61,19000.0,44.7387,44.766,44.7251,44.766,19000.0
2012-09-20 13:15:00,65.59,65.64,65.59,65.62,12300.0,44.7524,44.7865,44.7524,44.7729,12300.0
2012-09-20 13:20:00,65.61,65.67,65.59,65.66,83800.0,44.766,44.807,44.7524,44.8002,83800.0
2012-09-20 13:25:00,65.67,65.79,65.65,65.77,38400.0,44.807,44.8889,44.7933,44.8752,38400.0
2012-09-20 13:30:00,65.78,65.82,65.74,65.75,37300.0,44.882,44.9093,44.8547,44.8616,37300.0
2012-09-20 13:35:00,65.75,65.84,65.75,65.77,24800.0,44.8616,44.923,44.8616,44.8752,24800.0
2012-09-20 13:40:00,65.77,65.78,65.76,65.76,4100.0,44.8752,44.882,44.8684,44.8684,4100.0
2012-09-20 13:45:00,65.78,65.78,65.75,65.78,10400.0,44.882,44.882,44.8616,44.882,10400.0
2012-09-20 13:50:00,65.77,65.8,65.76,65.79,13500.0,44.8752,44.8957,44.8684,44.8889,13500.0
2012-09-20 13:55:00,65.8,65.81,65.74,65.78,17600.0,44.8957,44.9025,44.8547,44.882,17600.0
2012-09-20 14:00:00,65.78,65.8,65.75,65.8,10500.0,44.882,44.8957,44.8616,44.8957,10500.0
2012-09-20 14:05:00,65.79,65.8,65.74,65.75,18200.0,44.8889,44.8957,44.8547,44.8616,18200.0
2012-09-20 14:10:00,65.76,65.81,65.73,65.74,30100.0,44.8684,44.9025,44.8479,44.8547,30100.0
2012-09-20 14:15:00,65.75,65.82,65.75,65.8,10500.0,44.8616,44.9093,44.8616,44.8957,10500.0
2012-09-20 14:20:00,65.78,65.78,65.71,65.76,15600.0,44.882,44.882,44.8343,44.8684,15600.0
2012-09-20 14:25:00,65.76,65.84,65.75,65.82,20100.0,44.8684,44.923,44.8616,44.9093,20100.0
2012-09-20 14:30:00,65.81,65.84,65.73,65.83,22600.0,44.9025,44.923,44.8479,44.9161,22600.0
2012-09-20 14:35:00,65.83,65.86,65.82,65.82,8900.0,44.9161,44.9366,44.9093,44.9093,8900.0
2012-09-20 14:40:00,65.82,65.85,65.8,65.84,26100.0,44.9093,44.9298,44.8957,44.923,26100.0
2012-09-20 14:45:00,65.83,65.84,65.75,65.76,35300.0,44.9161,44.923,44.8616,44.8684,35300.0
2012-09-20 14:50:00,65.76,65.78,65.75,65.76,15300.0,44.8684,44.882,44.8616,44.8684,15300.0
2012-09-20 14:55:00,65.76,65.76,65.73,65.76,35600.0,44.8684,44.8684,44.8479,44.8684,35600.0
2012-09-20 15:00:00,65.76,65.78,65.74,65.76,20100.0,44.8684,44.882,44.8547,44.8684,20100.0
2012-09-20 15:05:00,65.76,65.82,65.76,65.81,29600.0,44.8684,44.9093,44.8684,44.9025,29600.0
2012-09-20 15:10:00,65.8,65.8,65.75,65.8,26900.0,44.8957,44.8957,44.8616,44.8957,26900.0
2012-09-20 15:15:00,65.79,65.83,65.79,65.81,17700.0,44.8889,44.9161,44.8889,44.9025,17700.0
2012-09-20 15:20:00,65.8,65.87,65.8,65.83,45600.0,44.8957,44.9434,44.8957,44.9161,45600.0
2012-09-20 15:25:00,65.83,65.86,65.8,65.84,21800.0,44.9161,44.9366,44.8957,44.923,21800.0
2012-09-20 15:30:00,65.84,65.85,65.81,65.85,21400.0,44.923,44.9298,44.9025,44.9298,21400.0
2012-09-20 15:35:00,65.85,65.89,65.78,65.82,38500.0,44.9298,44.9571,44.882,44.9093,38500.0
2012-09-20 15:40:00,65.82,65.85,65.78,65.85,31500.0,44.9093,44.9298,44.882,44.9298,31500.0
2012-09-20 15:45:00,65.85,65.85,65.78,65.79,42900.0,44.9298,44.9298,44.882,44.8889,42900.0
2012-09-20 15:50:00,65.79,65.87,65.79,65.85,53800.0,44.8889,44.9434,44.8889,44.9298,53800.0
2012-09-20 15:55:00,65.84,65.85,65.74,65.75,441600.0,44.923,44.9298,44.8547,44.8616,441600.0
2012-09-21 09:30:00,66.42,66.43,65.92,66.06,652100.0,45.3187,45.3255,44.9776,45.0731,652100.0
2012-09-21 09:35:00,66.08,66.14,66.02,66.1,31200.0,45.0867,45.1277,45.0458,45.1004,31200.0
2012-09-21 09:40:00,66.1,66.11,65.96,66.06,19900.0,45.1004,45.1072,45.0048,45.0731,19900.0
2012-09-21 09:45:00,66.06,66.07,65.93,66.03,22300.0,45.0731,45.0799,44.9844,45.0526,22300.0
2012-09-21 09:50:00,66.02,66.13,65.94,66.1,30900.0,45.0458,45.1208,44.9912,45.1004,30900.0
2012-09-21 09:55:00,66.11,66.24,66.1,66.24,17600.0,45.1072,45.1959,45.1004,45.1959,17600.0
2012-09-21 10:00:00,66.24,66.26,66.09,66.23,63800.0,45.1959,45.2095,45.0935,45.1891,63800.0
2012-09-21 10:05:00,66.23,66.34,66.22,66.31,19700.0,45.1891,45.2641,45.1822,45.2437,19700.0
2012-09-21 10:10:00,66.31,66.31,66.12,66.13,27200.0,45.2437,45.2437,45.114,45.1208,27200.0
2012-09-21 10:15:00,66.13,66.27,66.13,66.25,24200.0,45.1208,45.2164,45.1208,45.2027,24200.0
2012-09-21 10:20:00,66.24,66.27,66.21,66.25,18700.0,45.1959,45.2164,45.1754,45.2027,18700.0
2012-09-21 10:25:00,66.25,66.33,66.25,66.31,13300.0,45.2027,45.2573,45.2027,45.2437,13300.0
2012-09-21 10:30:00,66.32,66.37,66.32,66.34,10400.0,45.2505,45.2846,45.2505,45.2641,10400.0
2012-09-21 10:35:00,66.34,66.35,66.3,66.35,21500.0,45.2641,45.2709,45.2368,45.2709,21500.0
2012-09-21 10:40:00,66.33,66.37,66.27,66.32,19400.0,45.2573,45.2846,45.2164,45.2505,19400.0
2012-09-21 10:45:00,66.31,66.33,66.26,66.28,15400.0,45.2437,45.2573,45.2095,45.2232,15400.0
2012-09-21 10:50:00,66.27,66.36,66.27,66.34,146800.0,45.2164,45.2778,45.2164,45.2641,146800.0
2012-09-21 10:55:00,66.34,66.36,66.24,66.28,80400.0,45.2641,45.2778,45.1959,45.2232,80400.0
2012-09-21 11:00:00,66.28,66.3,66.1,66.25,136500.0,45.2232,45.2368,45.1004,45.2027,136500.0
2012-09-21 11:05:00,66.25,66.28,66.23,66.26,83300.0,45.2027,45.2232,45.1891,45.2095,83300.0
2012-09-21 11:10:00,66.24,66.27,66.23,66.25,38000.0,45.1959,45.2164,45.1891,45.2027,38000.0
2012-09-21 11:15:00,66.26,66.34,66.26,66.31,12400.0,45.2095,45.2641,45.2095,45.2437,12400.0
2012-09-21 11:20:00,66.31,66.34,66.26,66.32,24700.0,45.2437,45.2641,45.2095,45.2505,24700.0
2012-09-21 11:25:00,66.32,66.34,66.3,66.33,16500.0,45.2505,45.2641,45.2368,45.2573,16500.0
2012-09-21 11:30:00,66.31,66.37,66.31,66.34,13900.0,45.2437,45.2846,45.2437,45.2641,13900.0
2012-09-21 11:35:00,66.36,66.43,66.35,66.4,30400.0,45.2778,45.3255,45.2709,45.3051,30400.0
2012-09-21 11:40:00,66.41,66.47,66.4,66.47,131000.0,45.3119,45.3528,45.3051,45.3528,131000.0
2012-09-21 11:45:00,66.46,66.5,66.46,66.5,37400.0,45.346,45.3733,45.346,45.3733,37400.0
2012-09-21 11:50:00,66.51,66.52,66.43,66.45,14200.0,45.3801,45.3869,45.3255,45.3392,14200.0
2012-09-21 11:55:00,66.44,66.47,66.41,66.47,12900.0,45.3324,45.3528,45.3119,45.3528,12900.0
2012-09-21 12:00:00,66.46,66.47,66.44,66.44,16400.0,45.346,45.3528,45.3324,45.3324,16400.0
2012-09-21 12:05:00,66.44,66.44,66.38,66.39,18000.0,45.3324,45.3324,45.2914,45.2982,18000.0
2012-09-21 12:10:00,66.38,66.42,66.38,66.4,40200.0,45.2914,45.3187,45.2914,45.3051,40200.0
2012-09-21 12:15:00,66.41,66.42,66.26,66.26,74900.0,45.3119,45.3187,45.2095,45.2095,74900.0
2012-09-21 12:20:00,66.27,66.28,66.17,66.25,87700.0,45.2164,45.2232,45.1481,45.2027,87700.0
2012-09-21 12:25:00,66.25,66.28,66.22,66.24,92500.0,45.2027,45.2232,45.1822,45.1959,92500.0
2012-09-21 12:30:00,66.24,66.28,66.2,66.22,23600.0,45.1959,45.2232,45.1686,45.1822,23600.0
2012-09-21 12:35:00,66.21,66.21,66.1,66.1,93600.0,45.1754,45.1754,45.1004,45.1004,93600.0
2012-09-21 12:40:00,66.1,66.3,66.05,66.19,156400.0,45.1004,45.2368,45.0663,45.1618,156400.0
2012-09-21 12:45:00,66.18,66.2,66.14,66.14,10700.0,45.155,45.1686,45.1277,45.1277,10700.0
2012-09-21 12:50:00,66.14,66.19,66.14,66.16,16200.0,45.1277,45.1618,45.1277,45.1413,16200.0
2012-09-21 12:55:00,66.16,66.16,66.08,66.12,26700.0,45.1413,45.1413,45.0867,45.114,26700.0
2012-09-21 13:00:00,66.1,66.12,66.07,66.11,60100.0,45.1004,45.114,45.0799,45.1072,60100.0
2012-09-21 13:05:00,66.11,66.12,66.08,66.1,14200.0,45.1072,45.114,45.0867,45.1004,14200.0
2012-09-21 13:10:00,66.1,66.12,66.09,66.1,9000.0,45.1004,45.114,45.0935,45.1004,9000.0
2012-09-21 13:15:00,66.1,66.16,66.09,66.16,17300.0,45.1004,45.1413,45.0935,45.1413,17300.0
2012-09-21 13:20:00,66.16,66.2,66.15,66.18,8000.0,45.1413,45.1686,45.1345,45.155,8000.0
2012-09-21 13:25:00,66.19,66.19,66.16,66.18,7800.0,45.1618,45.1618,45.1413,45.155,7800.0
2012-09-21 13:30:00,66.17,66.17,66.11,66.11,7100.0,45.1481,45.1481,45.1072,45.1072,7100.0
2012-09-21 13:35:00,66.11,66.18,66.11,66.16,11800.0,45.1072,45.155,45.1072,45.1413,11800.0
2012-09-21 13:40:00,66.16,66.19,66.14,66.19,12300.0,45.1413,45.1618,45.1277,45.1618,12300.0
2012-09-21 13:45:00,66.18,66.2,66.15,66.18,14200.0,45.155,45.1686,45.1345,45.155,14200.0
2012-09-21 13:50:00,66.18,66.22,66.18,66.21,7900.0,45.155,45.1822,45.155,45.1754,7900.0
2012-09-21 13:55:00,66.2,66.2,66.17,66.2,10200.0,45.1686,45.1686,45.1481,45.1686,10200.0
2012-09-21 14:00:00,66.2,66.21,66.18,66.18,17100.0,45.1686,45.1754,45.155,45.155,17100.0
2012-09-21 14:05:00,66.18,66.19,66.16,66.17,19100.0,45.155,45.1618,45.1413,45.1481,19100.0
2012-09-21 14:10:00,66.15,66.16,66.1,66.1,21100.0,45.1345,45.1413,45.1004,45.1004,21100.0
2012-09-21 14:15:00,66.1,66.11,66.07,66.1,58300.0,45.1004,45.1072,45.0799,45.1004,58300.0
2012-09-21 14:20:00,66.1,66.13,66.09,66.11,26500.0,45.1004,45.1208,45.0935,45.1072,26500.0
2012-09-21 14:25:00,66.11,66.16,66.1,66.13,18800.0,45.1072,45.1413,45.1004,45.1208,18800.0
2012-09-21 14:30:00,66.12,66.14,66.11,66.11,65700.0,45.114,45.1277,45.1072,45.1072,65700.0
2012-09-21 14:35:00,66.11,66.11,66.05,66.05,11700.0,45.1072,45.1072,45.0663,45.0663,11700.0
2012-09-21 14:40:00,66.05,66.12,66.05,66.1,10500.0,45.0663,45.114,45.0663,45.1004,10500.0
2012-09-21 14:45:00,66.1,66.2,66.08,66.16,38500.0,45.1004,45.1686,45.0867,45.1413,38500.0
2012-09-21 14:50:00,66.15,66.16,66.09,66.12,21100.0,45.1345,45.1413,45.0935,45.114,21100.0
2012-09-21 14:55:00,66.13,66.14,66.1,66.13,16500.0,45.1208,45.1277,45.1004,45.1208,16500.0
2012-09-21 15:00:00,66.12,66.13,66.05,66.07,38800.0,45.114,45.1208,45.0663,45.0799,38800.0
2012-09-21 15:05:00,66.07,66.09,66.03,66.04,16700.0,45.0799,45.0935,45.0526,45.0594,16700.0
2012-09-21 15:10:00,66.05,66.06,66.03,66.04,26000.0,45.0663,45.0731,45.0526,45.0594,26000.0
2012-09-21 15:15:00,66.04,66.06,65.97,66.05,26100.0,45.0594,45.0731,45.0117,45.0663,26100.0
2012-09-21 15:20:00,66.05,66.08,66.04,66.08,28100.0,45.0663,45.0867,45.0594,45.0867,28100.0
2012-09-21 15:25:00,66.09,66.09,66.0,66.02,36900.0,45.0935,45.0935,45.0321,45.0458,36900.0
2012-09-21 15:30:00,66.02,66.05,66.01,66.01,36000.0,45.0458,45.0663,45.039,45.039,36000.0
2012-09-21 15:35:00,66.01,66.01,65.99,65.99,36500.0,45.039,45.039,45.0253,45.0253,36500.0
2012-09-21 15:40:00,65.99,66.03,65.97,65.97,42400.0,45.0253,45.0526,45.0117,45.0117,42400.0
2012-09-21 15:45:00,65.97,65.97,65.88,65.96,93600.0,45.0117,45.0117,44.9503,45.0048,93600.0
2012-09-21 15:50:00,65.95,66.02,65.94,65.95,75100.0,44.998,45.0458,44.9912,44.998,75100.0
2012-09-21 15:55:00,65.94,65.95,65.85,65.86,173100.0,44.9912,44.998,44.9298,44.9366,173100.0
2012-09-24 09:30:00,65.46,65.82,65.35,65.71,39100.0,44.6637,44.9093,44.5886,44.8343,39100.0
2012-09-24 09:35:00,65.67,65.67,65.49,65.6,12900.0,44.807,44.807,44.6842,44.7592,12900.0
2012-09-24 09:40:00,65.59,65.61,65.45,65.51,11500.0,44.7524,44.766,44.6569,44.6978,11500.0
2012-09-24 09:45:00,65.48,65.64,65.46,65.64,14500.0,44.6773,44.7865,44.6637,44.7865,14500.0
2012-09-24 09:50:00,65.65,65.65,65.58,65.61,24100.0,44.7933,44.7933,44.7456,44.766,24100.0
2012-09-24 09:55:00,65.64,65.75,65.56,65.57,18300.0,44.7865,44.8616,44.7319,44.7387,18300.0
2012-09-24 10:00:00,65.56,65.65,65.54,65.63,18900.0,44.7319,44.7933,44.7183,44.7797,18900.0
2012-09-24 10:05:00,65.63,65.64,65.5,65.5,19300.0,44.7797,44.7865,44.691,44.691,19300.0
2012-09-24 10:10:00,65.5,65.52,65.46,65.48,19200.0,44.691,44.7046,44.6637,44.6773,19200.0
2012-09-24 10:15:00,65.46,65.51,65.41,65.44,23600.0,44.6637,44.6978,44.6296,44.65,23600.0
2012-09-24 10:20:00,65.44,65.54,65.4,65.53,14200.0,44.65,44.7183,44.6228,44.7115,14200.0
2012-09-24 10:25:00,65.53,65.73,65.49,65.62,22400.0,44.7115,44.8479,44.6842,44.7729,22400.0
2012-09-24 10:30:00,65.61,65.76,65.61,65.65,51900.0,44.766,44.8684,44.766,44.7933,51900.0
2012-09-24 10:35:00,65.65,65.71,65.65,65.71,14000.0,44.7933,44.8343,44.7933,44.8343,14000.0
2012-09-24 10:40:00,65.71,65.73,65.69,65.73,10800.0,44.8343,44.8479,44.8206,44.8479,10800.0
2012-09-24 10:45:00,65.73,65.8,65.73,65.75,9300.0,44.8479,44.8957,44.8479,44.8616,9300.0
2012-09-24 10:50:00,65.73,65.8,65.72,65.8,43700.0,44.8479,44.8957,44.8411,44.8957,43700.0
2012-09-24 10:55:00,65.8,65.97,65.79,65.92,23000.0,44.8957,45.0117,44.8889,44.9776,23000.0
2012-09-24 11:00:00,65.93,65.98,65.91,65.96,19200.0,44.9844,45.0185,44.9707,45.0048,19200.0
2012-09-24 11:05:00,65.96,65.96,65.91,65.91,10800.0,45.0048,45.0048,44.9707,44.9707,10800.0
2012-09-24 11:10:00,65.92,65.92,65.8,65.8,12600.0,44.9776,44.9776,44.8957,44.8957,12600.0
2012-09-24 11:15:00,65.81,65.84,65.79,65.83,7000.0,44.9025,44.923,44.8889,44.9161,7000.0
2012-09-24 11:20:00,65.84,65.85,65.82,65.85,11100.0,44.923,44.9298,44.9093,44.9298,11100.0
2012-09-24 11:25:00,65.84,65.88,65.78,65.88,21700.0,44.923,44.9503,44.882,44.9503,21700.0
2012-09-24 11:30:00,65.88,65.9,65.86,65.86,10200.0,44.9503,44.9639,44.9366,44.9366,10200.0
2012-09-24 11:35:00,65.87,65.91,65.82,65.82,28400.0,44.9434,44.9707,44.9093,44.9093,28400.0
2012-09-24 11:40:00,65.82,65.83,65.74,65.75,28200.0,44.9093,44.9161,44.8547,44.8616,28200.0
2012-09-24 11:45:00,65.75,65.76,65.73,65.73,21700.0,44.8616,44.8684,44.8479,44.8479,21700.0
2012-09-24 11:50:00,65.72,65.73,65.7,65.71,11000.0,44.8411,44.8479,44.8274,44.8343,11000.0
2012-09-24 11:55:00,65.72,65.76,65.69,65.76,7600.0,44.8411,44.8684,44.8206,44.8684,7600.0
2012-09-24 12:00:00,65.74,65.76,65.68,65.69,12300.0,44.8547,44.8684,44.8138,44.8206,12300.0
2012-09-24 12:05:00,65.7,65.73,65.69,65.71,29500.0,44.8274,44.8479,44.8206,44.8343,29500.0
2012-09-24 12:10:00,65.72,65.75,65.72,65.73,16500.0,44.8411,44.8616,44.8411,44.8479,16500.0
2012-09-24 12:15:00,65.72,65.75,65.7,65.73,35200.0,44.8411,44.8616,44.8274,44.8479,35200.0
2012-09-24 12:20:00,65.72,65.73,65.67,65.69,62900.0,44.8411,44.8479,44.807,44.8206,62900.0
2012-09-24 12:25:00,65.67,65.69,65.63,65.67,22900.0,44.807,44.8206,44.7797,44.807,22900.0
2012-09-24 12:30:00,65.66,65.67,65.58,65.59,17500.0,44.8002,44.807,44.7456,44.7524,17500.0
2012-09-24 12:35:00,65.6,65.61,65.53,65.56,16300.0,44.7592,44.766,44.7115,44.7319,16300.0
2012-09-24 12:40:00,65.56,65.62,65.52,65.62,26300.0,44.7319,44.7729,44.7046,44.7729,26300.0
2012-09-24 12:45:00,65.62,65.62,65.55,65.6,10200.0,44.7729,44.7729,44.7251,44.7592,10200.0
2012-09-24 12:50:00,65.59,65.67,65.59,65.67,7200.0,44.7524,44.807,44.7524,44.807,7200.0
2012-09-24 12:55:00,65.66,65.68,65.65,65.67,8600.0,44.8002,44.8138,44.7933,44.807,8600.0
2012-09-24 13:00:00,65.68,65.69,65.61,65.68,56000.0,44.8138,44.8206,44.766,44.8138,56000.0
2012-09-24 13:05:00,65.68,65.69,65.67,65.68,10600.0,44.8138,44.8206,44.807,44.8138,10600.0
2012-09-24 13:10:00,65.68,65.69,65.66,65.66,6100.0,44.8138,44.8206,44.8002,44.8002,6100.0
2012-09-24 13:15:00,65.66,65.66,65.61,65.63,7400.0,44.8002,44.8002,44.766,44.7797,7400.0
2012-09-24 13:20:00,65.62,65.65,65.62,65.65,5500.0,44.7729,44.7933,44.7729,44.7933,5500.0
2012-09-24 13:25:00,65.66,65.68,65.64,65.65,6500.0,44.8002,44.8138,44.7865,44.7933,6500.0
2012-09-24 13:30:00,65.65,65.65,65.54,65.54,12900.0,44.7933,44.7933,44.7183,44.7183,12900.0
2012-09-24 13:35:00,65.54,65.55,65.53,65.54,18700.0,44.7183,44.7251,44.7115,44.7183,18700.0
2012-09-24 13:40:00,65.53,65.55,65.53,65.53,6400.0,44.7115,44.7251,44.7115,44.7115,6400.0
2012-09-24 13:45:00,65.55,65.55,65.53,65.55,14100.0,44.7251,44.7251,44.7115,44.7251,14100.0
2012-09-24 13:50:00,65.55,65.55,65.49,65.5,44800.0,44.7251,44.7251,44.6842,44.691,44800.0
2012-09-24 13:55:00,65.5,65.51,65.48,65.5,17200.0,44.691,44.6978,44.6773,44.691,17200.0
2012-09-24 14:00:00,65.5,65.54,65.49,65.53,15500.0,44.691,44.7183,44.6842,44.7115,15500.0
2012-09-24 14:05:00,65.53,65.55,65.53,65.55,7800.0,44.7115,44.7251,44.7115,44.7251,7800.0
2012-09-24 14:10:00,65.54,65.55,65.52,65.55,13100.0,44.7183,44.7251,44.7046,44.7251,13100.0
2012-09-24 14:15:00,65.55,65.61,65.54,65.61,13200.0,44.7251,44.766,44.7183,44.766,13200.0
2012-09-24 14:20:00,65.61,65.63,65.58,65.6,27900.0,44.766,44.7797,44.7456,44.7592,27900.0
2012-09-24 14:25:00,65.62,65.68,65.62,65.68,12000.0,44.7729,44.8138,44.7729,44.8138,12000.0
2012-09-24 14:30:00,65.68,65.74,65.68,65.73,19200.0,44.8138,44.8547,44.8138,44.8479,19200.0
2012-09-24 14:35:00,65.74,65.76,65.72,65.73,42400.0,44.8547,44.8684,44.8411,44.8479,42400.0
2012-09-24 14:40:00,65.73,65.75,65.73,65.73,19300.0,44.8479,44.8616,44.8479,44.8479,19300.0
2012-09-24 14:45:00,65.74,65.76,65.73,65.75,27300.0,44.8547,44.8684,44.8479,44.8616,27300.0
2012-09-24 14:50:00,65.75,65.87,65.74,65.86,80400.0,44.8616,44.9434,44.8547,44.9366,80400.0
2012-09-24 14:55:00,65.85,65.89,65.82,65.84,26700.0,44.9298,44.9571,44.9093,44.923,26700.0
2012-09-24 15:00:00,65.84,65.84,65.7,65.7,36300.0,44.923,44.923,44.8274,44.8274,36300.0
2012-09-24 15:05:00,65.71,65.77,65.71,65.75,12800.0,44.8343,44.8752,44.8343,44.8616,12800.0
2012-09-24 15:10:00,65.75,65.76,65.65,65.66,34100.0,44.8616,44.8684,44.7933,44.8002,34100.0
2012-09-24 15:15:00,65.67,65.7,65.63,65.7,14100.0,44.807,44.8274,44.7797,44.8274,14100.0
2012-09-24 15:20:00,65.7,65.71,65.68,65.69,18500.0,44.8274,44.8343,44.8138,44.8206,18500.0
2012-09-24 15:25:00,65.69,65.77,65.69,65.74,19800.0,44.8206,44.8752,44.8206,44.8547,19800.0
2012-09-24 15:30:00,65.74,65.75,65.66,65.67,31600.0,44.8547,44.8616,44.8002,44.807,31600.0
2012-09-24 15:35:00,65.66,65.77,65.66,65.74,20000.0,44.8002,44.8752,44.8002,44.8547,20000.0
2012-09-24 15:40:00,65.75,65.75,65.62,65.64,50800.0,44.8616,44.8616,44.7729,44.7865,50800.0
2012-09-24 15:45:00,65.63,65.63,65.53,65.56,62900.0,44.7797,44.7797,44.7115,44.7319,62900.0
2012-09-24 15:50:00,65.56,65.59,65.5,65.56,81700.0,44.7319,44.7524,44.691,44.7319,81700.0
2012-09-24 15:55:00,65.55,65.61,65.51,65.6,109200.0,44.7251,44.766,44.6978,44.7592,109200.0
2012-09-25 09:30:00,65.65,65.69,65.44,65.6,62700.0,44.7933,44.8206,44.65,44.7592,62700.0
2012-09-25 09:35:00,65.62,65.9,65.6,65.88,13600.0,44.7729,44.9639,44.7592,44.9503,13600.0
2012-09-25 09:40:00,65.89,66.11,65.86,66.07,20500.0,44.9571,45.1072,44.9366,45.0799,20500.0
2012-09-25 09:45:00,66.06,66.06,65.87,65.97,26000.0,45.0731,45.0731,44.9434,45.0117,26000.0
2012-09-25 09:50:00,65.95,65.97,65.94,65.97,6700.0,44.998,45.0117,44.9912,45.0117,6700.0
2012-09-25 09:55:00,65.97,65.97,65.83,65.91,17400.0,45.0117,45.0117,44.9161,44.9707,17400.0
2012-09-25 10:00:00,65.92,66.09,65.88,65.92,35000.0,44.9776,45.0935,44.9503,44.9776,35000.0
2012-09-25 10:05:00,65.92,65.99,65.88,65.98,24500.0,44.9776,45.0253,44.9503,45.0185,24500.0
2012-09-25 10:10:00,65.95,65.99,65.77,65.77,27700.0,44.998,45.0253,44.8752,44.8752,27700.0
2012-09-25 10:15:00,65.78,65.88,65.77,65.82,32100.0,44.882,44.9503,44.8752,44.9093,32100.0
2012-09-25 10:20:00,65.82,65.86,65.79,65.8,131700.0,44.9093,44.9366,44.8889,44.8957,131700.0
2012-09-25 10:25:00,65.82,65.83,65.68,65.77,31500.0,44.9093,44.9161,44.8138,44.8752,31500.0
2012-09-25 10:30:00,65.77,65.77,65.67,65.67,22400.0,44.8752,44.8752,44.807,44.807,22400.0
2012-09-25 10:35:00,65.68,65.72,65.65,65.71,29500.0,44.8138,44.8411,44.7933,44.8343,29500.0
2012-09-25 10:40:00,65.7,65.73,65.67,65.69,18200.0,44.8274,44.8479,44.807,44.8206,18200.0
2012-09-25 10:45:00,65.69,65.81,65.69,65.8,43200.0,44.8206,44.9025,44.8206,44.8957,43200.0
2012-09-25 10:50:00,65.8,65.84,65.77,65.83,16600.0,44.8957,44.923,44.8752,44.9161,16600.0
2012-09-25 10:55:00,65.84,65.87,65.8,65.81,115200.0,44.923,44.9434,44.8957,44.9025,115200.0
2012-09-25 11:00:00,65.81,65.88,65.77,65.8,97700.0,44.9025,44.9503,44.8752,44.8957,97700.0
2012-09-25 11:05:00,65.8,65.83,65.78,65.81,12400.0,44.8957,44.9161,44.882,44.9025,12400.0
2012-09-25 11:10:00,65.81,65.88,65.79,65.85,20700.0,44.9025,44.9503,44.8889,44.9298,20700.0
2012-09-25 11:15:00,65.85,65.85,65.78,65.8,19600.0,44.9298,44.9298,44.882,44.8957,19600.0
2012-09-25 11:20:00,65.79,65.82,65.69,65.77,22500.0,44.8889,44.9093,44.8206,44.8752,22500.0
2012-09-25 11:25:00,65.78,65.83,65.75,65.82,3900.0,44.882,44.9161,44.8616,44.9093,3900.0
2012-09-25 11:30:00,65.82,65.85,65.8,65.85,15500.0,44.9093,44.9298,44.8957,44.9298,15500.0
2012-09-25 11:35:00,65.85,65.88,65.81,65.82,20700.0,44.9298,44.9503,44.9025,44.9093,20700.0
2012-09-25 11:40:00,65.83,65.83,65.77,65.78,48800.0,44.9161,44.9161,44.8752,44.882,48800.0
2012-09-25 11:45:00,65.77,65.83,65.74,65.8,16800.0,44.8752,44.9161,44.8547,44.8957,16800.0
2012-09-25 11:50:00,65.8,65.82,65.78,65.8,18200.0,44.8957,44.9093,44.882,44.8957,18200.0
2012-09-25 11:55:00,65.8,65.83,65.76,65.83,19300.0,44.8957,44.9161,44.8684,44.9161,19300.0
2012-09-25 12:00:00,65.83,65.84,65.73,65.75,14200.0,44.9161,44.923,44.8479,44.8616,14200.0
2012-09-25 12:05:00,65.75,65.75,65.67,65.73,26200.0,44.8616,44.8616,44.807,44.8479,26200.0
2012-09-25 12:10:00,65.74,65.76,65.7,65.74,46000.0,44.8547,44.8684,44.8274,44.8547,46000.0
2012-09-25 12:15:00,65.74,65.75,65.62,65.66,60100.0,44.8547,44.8616,44.7729,44.8002,60100.0
2012-09-25 12:20:00,65.66,65.67,65.57,65.66,16800.0,44.8002,44.807,44.7387,44.8002,16800.0
2012-09-25 12:25:00,65.66,65.66,65.59,65.6,15900.0,44.8002,44.8002,44.7524,44.7592,15900.0
2012-09-25 12:30:00,65.59,65.64,65.59,65.6,17900.0,44.7524,44.7865,44.7524,44.7592,17900.0
2012-09-25 12:35:00,65.6,65.6,65.42,65.43,25700.0,44.7592,44.7592,44.6364,44.6432,25700.0
2012-09-25 12:40:00,65.43,65.46,65.24,65.25,100800.0,44.6432,44.6637,44.5136,44.5204,100800.0
2012-09-25 12:45:00,65.25,65.4,65.24,65.38,69000.0,44.5204,44.6228,44.5136,44.6091,69000.0
2012-09-25 12:50:00,65.34,65.4,65.34,65.39,14400.0,44.5818,44.6228,44.5818,44.6159,14400.0
2012-09-25 12:55:00,65.4,65.41,65.34,65.36,19400.0,44.6228,44.6296,44.5818,44.5955,19400.0
2012-09-25 13:00:00,65.36,65.36,65.27,65.29,12100.0,44.5955,44.5955,44.5341,44.5477,12100.0
2012-09-25 13:05:00,65.3,65.34,65.29,65.34,10300.0,44.5545,44.5818,44.5477,44.5818,10300.0
2012-09-25 13:10:00,65.34,65.35,65.29,65.31,11600.0,44.5818,44.5886,44.5477,44.5614,11600.0
2012-09-25 13:15:00,65.32,65.35,65.17,65.2,28600.0,44.5682,44.5886,44.4658,44.4863,28600.0
2012-09-25 13:20:00,65.2,65.3,65.17,65.27,29600.0,44.4863,44.5545,44.4658,44.5341,29600.0
2012-09-25 13:25:00,65.26,65.31,65.24,65.31,16800.0,44.5272,44.5614,44.5136,44.5614,16800.0
2012-09-25 13:30:00,65.31,65.41,65.31,65.41,54100.0,44.5614,44.6296,44.5614,44.6296,54100.0
2012-09-25 13:35:00,65.43,65.47,65.33,65.33,22500.0,44.6432,44.6705,44.575,44.575,22500.0
2012-09-25 13:40:00,65.33,65.35,65.23,65.25,33100.0,44.575,44.5886,44.5068,44.5204,33100.0
2012-09-25 13:45:00,65.24,65.28,65.11,65.14,58200.0,44.5136,44.5409,44.4249,44.4454,58200.0
2012-09-25 13:50:00,65.14,65.21,65.14,65.19,30700.0,44.4454,44.4931,44.4454,44.4795,30700.0
2012-09-25 13:55:00,65.21,65.28,65.2,65.24,18200.0,44.4931,44.5409,44.4863,44.5136,18200.0
2012-09-25 14:00:00,65.27,65.28,65.21,65.25,25100.0,44.5341,44.5409,44.4931,44.5204,25100.0
2012-09-25 14:05:00,65.25,65.27,65.2,65.24,13900.0,44.5204,44.5341,44.4863,44.5136,13900.0
2012-09-25 14:10:00,65.24,65.28,65.23,65.25,11300.0,44.5136,44.5409,44.5068,44.5204,11300.0
2012-09-25 14:15:00,65.25,65.31,65.16,65.19,22300.0,44.5204,44.5614,44.459,44.4795,22300.0
2012-09-25 14:20:00,65.16,65.17,65.07,65.16,25000.0,44.459,44.4658,44.3976,44.459,25000.0
2012-09-25 14:25:00,65.15,65.16,65.06,65.1,23800.0,44.4522,44.459,44.3908,44.4181,23800.0
2012-09-25 14:30:00,65.08,65.09,65.04,65.07,22600.0,44.4044,44.4112,44.3771,44.3976,22600.0
2012-09-25 14:35:00,65.07,65.16,65.07,65.14,10400.0,44.3976,44.459,44.3976,44.4454,10400.0
2012-09-25 14:40:00,65.14,65.14,65.05,65.09,25900.0,44.4454,44.4454,44.384,44.4112,25900.0
2012-09-25 14:45:00,65.07,65.12,64.93,65.12,20400.0,44.3976,44.4317,44.3021,44.4317,20400.0
2012-09-25 14:50:00,65.12,65.16,65.08,65.14,42900.0,44.4317,44.459,44.4044,44.4454,42900.0
2012-09-25 14:55:00,65.13,65.14,65.01,65.03,16100.0,44.4385,44.4454,44.3567,44.3703,16100.0
2012-09-25 15:00:00,65.02,65.03,64.93,65.01,54200.0,44.3635,44.3703,44.3021,44.3567,54200.0
2012-09-25 15:05:00,65.01,65.02,64.9,64.9,47100.0,44.3567,44.3635,44.2816,44.2816,47100.0
2012-09-25 15:10:00,64.89,64.89,64.6,64.77,97400.0,44.2748,44.2748,44.0769,44.1929,97400.0
2012-09-25 15:15:00,64.76,64.78,64.59,64.6,71300.0,44.1861,44.1997,44.0701,44.0769,71300.0
2012-09-25 15:20:00,64.6,64.8,64.58,64.71,41200.0,44.0769,44.2134,44.0633,44.152,41200.0
2012-09-25 15:25:00,64.7,64.79,64.68,64.79,27100.0,44.1451,44.2066,44.1315,44.2066,27100.0
2012-09-25 15:30:00,64.78,64.89,64.73,64.86,45100.0,44.1997,44.2748,44.1656,44.2543,45100.0
2012-09-25 15:35:00,64.86,64.89,64.7,64.7,61300.0,44.2543,44.2748,44.1451,44.1451,61300.0
2012-09-25 15:40:00,64.7,64.74,64.63,64.7,60100.0,44.1451,44.1724,44.0974,44.1451,60100.0
2012-09-25 15:45:00,64.7,64.73,64.62,64.67,82500.0,44.1451,44.1656,44.0906,44.1247,82500.0
2012-09-25 15:50:00,64.67,64.73,64.6,64.69,91000.0,44.1247,44.1656,44.0769,44.1383,91000.0
2012-09-25 15:55:00,64.68,64.69,64.54,64.54,184000.0,44.1315,44.1383,44.036,44.036,184000.0
2012-09-26 09:30:00,64.51,64.68,64.45,64.57,64800.0,44.0155,44.1315,43.9746,44.0564,64800.0
2012-09-26 09:35:00,64.57,64.61,64.25,64.28,107000.0,44.0564,44.0837,43.8381,43.8586,107000.0
2012-09-26 09:40:00,64.27,64.47,64.17,64.47,64200.0,43.8518,43.9882,43.7835,43.9882,64200.0
2012-09-26 09:45:00,64.47,64.56,64.36,64.55,56600.0,43.9882,44.0496,43.9132,44.0428,56600.0
2012-09-26 09:50:00,64.56,64.69,64.54,64.6,46200.0,44.0496,44.1383,44.036,44.0769,46200.0
2012-09-26 09:55:00,64.63,64.68,64.55,64.63,24200.0,44.0974,44.1315,44.0428,44.0974,24200.0
2012-09-26 10:00:00,64.62,64.76,64.49,64.75,50500.0,44.0906,44.1861,44.0019,44.1793,50500.0
2012-09-26 10:05:00,64.74,64.74,64.49,64.57,36900.0,44.1724,44.1724,44.0019,44.0564,36900.0
2012-09-26 10:10:00,64.57,64.59,64.41,64.47,41000.0,44.0564,44.0701,43.9473,43.9882,41000.0
2012-09-26 10:15:00,64.47,64.68,64.46,64.68,41200.0,43.9882,44.1315,43.9814,44.1315,41200.0
2012-09-26 10:20:00,64.68,64.72,64.59,64.6,80400.0,44.1315,44.1588,44.0701,44.0769,80400.0
2012-09-26 10:25:00,64.6,64.65,64.46,64.46,34400.0,44.0769,44.111,43.9814,43.9814,34400.0
2012-09-26 10:30:00,64.47,64.51,64.29,64.37,41600.0,43.9882,44.0155,43.8654,43.92,41600.0
2012-09-26 10:35:00,64.39,64.41,64.19,64.27,42400.0,43.9336,43.9473,43.7972,43.8518,42400.0
2012-09-26 10:40:00,64.26,64.32,64.24,64.3,45000.0,43.8449,43.8859,43.8313,43.8722,45000.0
2012-09-26 10:45:00,64.29,64.36,64.23,64.3,39200.0,43.8654,43.9132,43.8245,43.8722,39200.0
2012-09-26 10:50:00,64.31,64.38,64.24,64.26,41100.0,43.879,43.9268,43.8313,43.8449,41100.0
2012-09-26 10:55:00,64.28,64.28,64.07,64.07,26200.0,43.8586,43.8586,43.7153,43.7153,26200.0
2012-09-26 11:00:00,64.06,64.17,64.06,64.11,79400.0,43.7085,43.7835,43.7085,43.7426,79400.0
2012-09-26 11:05:00,64.11,64.16,64.04,64.05,39700.0,43.7426,43.7767,43.6948,43.7016,39700.0
2012-09-26 11:10:00,64.07,64.12,63.96,64.1,48300.0,43.7153,43.7494,43.6402,43.7358,48300.0
2012-09-26 11:15:00,64.09,64.18,63.98,63.99,92000.0,43.7289,43.7903,43.6539,43.6607,92000.0
2012-09-26 11:20:00,64.0,64.0,63.88,63.92,63600.0,43.6675,43.6675,43.5857,43.6129,63600.0
2012-09-26 11:25:00,63.92,63.94,63.82,63.84,154800.0,43.6129,43.6266,43.5447,43.5584,154800.0
2012-09-26 11:30:00,63.83,63.84,63.68,63.69,129800.0,43.5515,43.5584,43.4492,43.456,129800.0
2012-09-26 11:35:00,63.69,63.82,63.58,63.74,177100.0,43.456,43.5447,43.381,43.4901,177100.0
2012-09-26 11:40:00,63.74,63.75,63.67,63.7,77600.0,43.4901,43.497,43.4424,43.4628,77600.0
2012-09-26 11:45:00,63.7,63.78,63.63,63.63,41900.0,43.4628,43.5174,43.4151,43.4151,41900.0
2012-09-26 11:50:00,63.64,63.68,63.51,63.6,48800.0,43.4219,43.4492,43.3332,43.3946,48800.0
2012-09-26 11:55:00,63.6,63.79,63.6,63.78,104700.0,43.3946,43.5242,43.3946,43.5174,104700.0
2012-09-26 12:00:00,63.77,63.87,63.73,63.78,55100.0,43.5106,43.5788,43.4833,43.5174,55100.0
2012-09-26 12:05:00,63.78,63.93,63.78,63.92,40500.0,43.5174,43.6198,43.5174,43.6129,40500.0
2012-09-26 12:10:00,63.92,63.96,63.82,63.85,67600.0,43.6129,43.6402,43.5447,43.5652,67600.0
2012-09-26 12:15:00,63.84,63.97,63.8,63.81,52400.0,43.5584,43.6471,43.5311,43.5379,52400.0
2012-09-26 12:20:00,63.83,63.93,63.81,63.89,28400.0,43.5515,43.6198,43.5379,43.5925,28400.0
2012-09-26 12:25:00,63.89,63.9,63.8,63.83,34600.0,43.5925,43.5993,43.5311,43.5515,34600.0
2012-09-26 12:30:00,63.83,63.9,63.83,63.84,41100.0,43.5515,43.5993,43.5515,43.5584,41100.0
2012-09-26 12:35:00,63.85,63.89,63.78,63.87,27400.0,43.5652,43.5925,43.5174,43.5788,27400.0
2012-09-26 12:40:00,63.86,63.88,63.8,63.81,39600.0,43.572,43.5857,43.5311,43.5379,39600.0
2012-09-26 12:45:00,63.81,63.83,63.75,63.76,16800.0,43.5379,43.5515,43.497,43.5038,16800.0
2012-09-26 12:50:00,63.76,63.85,63.76,63.83,18700.0,43.5038,43.5652,43.5038,43.5515,18700.0
2012-09-26 12:55:00,63.85,63.92,63.79,63.89,88100.0,43.5652,43.6129,43.5242,43.5925,88100.0
2012-09-26 13:00:00,63.91,63.94,63.9,63.93,30700.0,43.6061,43.6266,43.5993,43.6198,30700.0
2012-09-26 13:05:00,63.93,63.98,63.87,63.9,50400.0,43.6198,43.6539,43.5788,43.5993,50400.0
2012-09-26 13:10:00,63.89,63.9,63.79,63.8,25100.0,43.5925,43.5993,43.5242,43.5311,25100.0
2012-09-26 13:15:00,63.8,63.87,63.8,63.87,24000.0,43.5311,43.5788,43.5311,43.5788,24000.0
2012-09-26 13:20:00,63.84,63.86,63.81,63.86,12200.0,43.5584,43.572,43.5379,43.572,12200.0
2012-09-26 13:25:00,63.86,63.93,63.83,63.87,21400.0,43.572,43.6198,43.5515,43.5788,21400.0
2012-09-26 13:30:00,63.88,63.89,63.82,63.83,33300.0,43.5857,43.5925,43.5447,43.5515,33300.0
2012-09-26 13:35:00,63.82,63.82,63.73,63.73,20500.0,43.5447,43.5447,43.4833,43.4833,20500.0
2012-09-26 13:40:00,63.73,63.77,63.67,63.67,41100.0,43.4833,43.5106,43.4424,43.4424,41100.0
2012-09-26 13:45:00,63.68,63.68,63.59,63.61,40300.0,43.4492,43.4492,43.3878,43.4014,40300.0
2012-09-26 13:50:00,63.61,63.7,63.6,63.6,31100.0,43.4014,43.4628,43.3946,43.3946,31100.0
2012-09-26 13:55:00,63.6,63.62,63.55,63.6,41400.0,43.3946,43.4083,43.3605,43.3946,41400.0
2012-09-26 14:00:00,63.6,63.81,63.59,63.76,56400.0,43.3946,43.5379,43.3878,43.5038,56400.0
2012-09-26 14:05:00,63.76,63.87,63.74,63.76,59600.0,43.5038,43.5788,43.4901,43.5038,59600.0
2012-09-26 14:10:00,63.77,63.81,63.74,63.75,47500.0,43.5106,43.5379,43.4901,43.497,47500.0
2012-09-26 14:15:00,63.74,63.9,63.73,63.88,42600.0,43.4901,43.5993,43.4833,43.5857,42600.0
2012-09-26 14:20:00,63.87,63.9,63.8,63.84,41400.0,43.5788,43.5993,43.5311,43.5584,41400.0
2012-09-26 14:25:00,63.83,63.94,63.83,63.85,46000.0,43.5515,43.6266,43.5515,43.5652,46000.0
2012-09-26 14:30:00,63.87,63.87,63.75,63.83,55200.0,43.5788,43.5788,43.497,43.5515,55200.0
2012-09-26 14:35:00,63.84,63.86,63.77,63.85,46100.0,43.5584,43.572,43.5106,43.5652,46100.0
2012-09-26 14:40:00,63.84,63.88,63.8,63.83,52800.0,43.5584,43.5857,43.5311,43.5515,52800.0
2012-09-26 14:45:00,63.82,63.84,63.67,63.67,98600.0,43.5447,43.5584,43.4424,43.4424,98600.0
2012-09-26 14:50:00,63.67,63.7,63.58,63.6,51100.0,43.4424,43.4628,43.381,43.3946,51100.0
2012-09-26 14:55:00,63.59,63.66,63.59,63.65,52600.0,43.3878,43.4355,43.3878,43.4287,52600.0
2012-09-26 15:00:00,63.65,63.75,63.59,63.71,66600.0,43.4287,43.497,43.3878,43.4697,66600.0
2012-09-26 15:05:00,63.71,63.75,63.66,63.67,66100.0,43.4697,43.497,43.4355,43.4424,66100.0
2012-09-26 15:10:00,63.67,63.68,63.62,63.67,54600.0,43.4424,43.4492,43.4083,43.4424,54600.0
2012-09-26 15:15:00,63.67,63.8,63.67,63.73,116600.0,43.4424,43.5311,43.4424,43.4833,116600.0
2012-09-26 15:20:00,63.73,63.8,63.68,63.7,84400.0,43.4833,43.5311,43.4492,43.4628,84400.0
2012-09-26 15:25:00,63.7,63.76,63.61,63.61,41300.0,43.4628,43.5038,43.4014,43.4014,41300.0
2012-09-26 15:30:00,63.61,63.66,63.52,63.59,78800.0,43.4014,43.4355,43.34,43.3878,78800.0
2012-09-26 15:35:00,63.58,63.61,63.54,63.6,67100.0,43.381,43.4014,43.3537,43.3946,67100.0
2012-09-26 15:40:00,63.61,63.62,63.51,63.59,89900.0,43.4014,43.4083,43.3332,43.3878,89900.0
2012-09-26 15:45:00,63.6,63.61,63.48,63.49,119200.0,43.3946,43.4014,43.3127,43.3196,119200.0
2012-09-26 15:50:00,63.5,63.56,63.47,63.52,149700.0,43.3264,43.3673,43.3059,43.34,149700.0
2012-09-26 15:55:00,63.51,63.52,63.45,63.51,227500.0,43.3332,43.34,43.2923,43.3332,227500.0
2012-09-27 09:30:00,63.73,64.27,63.73,64.08,78100.0,43.4833,43.8518,43.4833,43.7221,78100.0
2012-09-27 09:35:00,64.1,64.1,63.8,63.8,59400.0,43.7358,43.7358,43.5311,43.5311,59400.0
2012-09-27 09:40:00,63.79,63.98,63.79,63.85,24800.0,43.5242,43.6539,43.5242,43.5652,24800.0
2012-09-27 09:45:00,63.84,63.84,63.74,63.77,23600.0,43.5584,43.5584,43.4901,43.5106,23600.0
2012-09-27 09:50:00,63.78,63.84,63.74,63.79,18900.0,43.5174,43.5584,43.4901,43.5242,18900.0
2012-09-27 09:55:00,63.77,63.93,63.7,63.88,19100.0,43.5106,43.6198,43.4628,43.5857,19100.0
2012-09-27 10:00:00,63.85,63.91,63.72,63.77,17000.0,43.5652,43.6061,43.4765,43.5106,17000.0
2012-09-27 10:05:00,63.76,63.87,63.76,63.81,12400.0,43.5038,43.5788,43.5038,43.5379,12400.0
2012-09-27 10:10:00,63.81,63.81,63.58,63.63,76200.0,43.5379,43.5379,43.381,43.4151,76200.0
2012-09-27 10:15:00,63.65,63.69,63.54,63.55,37900.0,43.4287,43.456,43.3537,43.3605,37900.0
2012-09-27 10:20:00,63.55,63.55,63.46,63.49,80600.0,43.3605,43.3605,43.2991,43.3196,80600.0
2012-09-27 10:25:00,63.48,63.5,63.43,63.45,25000.0,43.3127,43.3264,43.2786,43.2923,25000.0
2012-09-27 10:30:00,63.45,63.56,63.4,63.55,32400.0,43.2923,43.3673,43.2581,43.3605,32400.0
2012-09-27 10:35:00,63.55,63.64,63.47,63.49,42900.0,43.3605,43.4219,43.3059,43.3196,42900.0
2012-09-27 10:40:00,63.49,63.62,63.49,63.62,41100.0,43.3196,43.4083,43.3196,43.4083,41100.0
2012-09-27 10:45:00,63.62,63.73,63.6,63.72,29600.0,43.4083,43.4833,43.3946,43.4765,29600.0
2012-09-27 10:50:00,63.73,63.78,63.7,63.71,33500.0,43.4833,43.5174,43.4628,43.4697,33500.0
2012-09-27 10:55:00,63.71,63.86,63.7,63.85,36000.0,43.4697,43.572,43.4628,43.5652,36000.0
2012-09-27 11:00:00,63.85,63.95,63.82,63.93,46200.0,43.5652,43.6334,43.5447,43.6198,46200.0
2012-09-27 11:05:00,63.93,63.93,63.87,63.89,11900.0,43.6198,43.6198,43.5788,43.5925,11900.0
2012-09-27 11:10:00,63.86,63.91,63.85,63.89,9700.0,43.572,43.6061,43.5652,43.5925,9700.0
2012-09-27 11:15:00,63.89,63.89,63.8,63.81,19900.0,43.5925,43.5925,43.5311,43.5379,19900.0
2012-09-27 11:20:00,63.82,63.84,63.71,63.74,21200.0,43.5447,43.5584,43.4697,43.4901,21200.0
2012-09-27 11:25:00,63.74,63.8,63.63,63.77,20600.0,43.4901,43.5311,43.4151,43.5106,20600.0
2012-09-27 11:30:00,63.79,63.84,63.75,63.84,17000.0,43.5242,43.5584,43.497,43.5584,17000.0
2012-09-27 11:35:00,63.84,63.9,63.83,63.9,15200.0,43.5584,43.5993,43.5515,43.5993,15200.0
2012-09-27 11:40:00,63.89,63.93,63.86,63.88,32900.0,43.5925,43.6198,43.572,43.5857,32900.0
2012-09-27 11:45:00,63.88,63.92,63.81,63.81,17700.0,43.5857,43.6129,43.5379,43.5379,17700.0
2012-09-27 11:50:00,63.82,63.88,63.81,63.86,12200.0,43.5447,43.5857,43.5379,43.572,12200.0
2012-09-27 11:55:00,63.86,64.04,63.85,63.98,17000.0,43.572,43.6948,43.5652,43.6539,17000.0
2012-09-27 12:00:00,63.99,64.09,63.98,64.09,30600.0,43.6607,43.7289,43.6539,43.7289,30600.0
2012-09-27 12:05:00,64.08,64.18,64.08,64.15,23400.0,43.7221,43.7903,43.7221,43.7699,23400.0
2012-09-27 12:10:00,64.17,64.23,64.1,64.1,25100.0,43.7835,43.8245,43.7358,43.7358,25100.0
2012-09-27 12:15:00,64.09,64.12,64.06,64.09,10600.0,43.7289,43.7494,43.7085,43.7289,10600.0
2012-09-27 12:20:00,64.09,64.12,64.04,64.11,8100.0,43.7289,43.7494,43.6948,43.7426,8100.0
2012-09-27 12:25:00,64.11,64.26,64.1,64.2,36600.0,43.7426,43.8449,43.7358,43.804,36600.0
2012-09-27 12:30:00,64.2,64.23,64.14,64.14,15400.0,43.804,43.8245,43.7631,43.7631,15400.0
2012-09-27 12:35:00,64.14,64.2,64.12,64.17,30000.0,43.7631,43.804,43.7494,43.7835,30000.0
2012-09-27 12:40:00,64.17,64.2,64.14,64.19,10600.0,43.7835,43.804,43.7631,43.7972,10600.0
2012-09-27 12:45:00,64.19,64.22,64.16,64.17,8200.0,43.7972,43.8176,43.7767,43.7835,8200.0
2012-09-27 12:50:00,64.16,64.17,64.13,64.17,13900.0,43.7767,43.7835,43.7562,43.7835,13900.0
2012-09-27 12:55:00,64.16,64.19,64.14,64.14,23400.0,43.7767,43.7972,43.7631,43.7631,23400.0
2012-09-27 13:00:00,64.14,64.17,64.13,64.16,8300.0,43.7631,43.7835,43.7562,43.7767,8300.0
2012-09-27 13:05:00,64.17,64.17,64.14,64.14,12000.0,43.7835,43.7835,43.7631,43.7631,12000.0
2012-09-27 13:10:00,64.14,64.14,64.12,64.12,10500.0,43.7631,43.7631,43.7494,43.7494,10500.0
2012-09-27 13:15:00,64.13,64.14,64.06,64.08,83900.0,43.7562,43.7631,43.7085,43.7221,83900.0
2012-09-27 13:20:00,64.08,64.1,64.0,64.01,20000.0,43.7221,43.7358,43.6675,43.6744,20000.0
2012-09-27 13:25:00,64.01,64.05,64.01,64.04,18700.0,43.6744,43.7016,43.6744,43.6948,18700.0
2012-09-27 13:30:00,64.05,64.06,64.01,64.02,21200.0,43.7016,43.7085,43.6744,43.6812,21200.0
2012-09-27 13:35:00,64.03,64.08,64.02,64.07,20000.0,43.688,43.7221,43.6812,43.7153,20000.0
2012-09-27 13:40:00,64.08,64.13,64.06,64.07,75000.0,43.7221,43.7562,43.7085,43.7153,75000.0
2012-09-27 13:45:00,64.08,64.11,64.07,64.1,18100.0,43.7221,43.7426,43.7153,43.7358,18100.0
2012-09-27 13:50:00,64.1,64.11,64.0,64.0,45500.0,43.7358,43.7426,43.6675,43.6675,45500.0
2012-09-27 13:55:00,64.0,64.05,63.93,64.01,37000.0,43.6675,43.7016,43.6198,43.6744,37000.0
2012-09-27 14:00:00,63.99,64.01,63.96,63.96,16100.0,43.6607,43.6744,43.6402,43.6402,16100.0
2012-09-27 14:05:00,63.97,63.97,63.94,63.95,18300.0,43.6471,43.6471,43.6266,43.6334,18300.0
2012-09-27 14:10:00,63.96,63.99,63.96,63.98,18200.0,43.6402,43.6607,43.6402,43.6539,18200.0
2012-09-27 14:15:00,63.99,63.99,63.97,63.98,11500.0,43.6607,43.6607,43.6471,43.6539,11500.0
2012-09-27 14:20:00,63.99,64.01,63.98,64.01,13800.0,43.6607,43.6744,43.6539,43.6744,13800.0
2012-09-27 14:25:00,64.01,64.03,63.99,63.99,14400.0,43.6744,43.688,43.6607,43.6607,14400.0
2012-09-27 14:30:00,63.99,64.03,63.99,64.01,21000.0,43.6607,43.688,43.6607,43.6744,21000.0
2012-09-27 14:35:00,64.03,64.04,63.99,64.04,31200.0,43.688,43.6948,43.6607,43.6948,31200.0
2012-09-27 14:40:00,64.04,64.05,64.0,64.02,20900.0,43.6948,43.7016,43.6675,43.6812,20900.0
2012-09-27 14:45:00,64.01,64.01,63.95,63.98,27600.0,43.6744,43.6744,43.6334,43.6539,27600.0
2012-09-27 14:50:00,63.98,63.98,63.85,63.85,26700.0,43.6539,43.6539,43.5652,43.5652,26700.0
2012-09-27 14:55:00,63.85,63.86,63.76,63.78,59200.0,43.5652,43.572,43.5038,43.5174,59200.0
2012-09-27 15:00:00,63.78,63.86,63.76,63.85,42600.0,43.5174,43.572,43.5038,43.5652,42600.0
2012-09-27 15:05:00,63.86,63.92,63.86,63.9,16900.0,43.572,43.6129,43.572,43.5993,16900.0
2012-09-27 15:10:00,63.91,63.95,63.9,63.95,26400.0,43.6061,43.6334,43.5993,43.6334,26400.0
2012-09-27 15:15:00,63.95,63.98,63.82,63.9,117700.0,43.6334,43.6539,43.5447,43.5993,117700.0
2012-09-27 15:20:00,63.92,63.99,63.92,63.96,23400.0,43.6129,43.6607,43.6129,43.6402,23400.0
2012-09-27 15:25:00,63.95,63.97,63.91,63.93,20400.0,43.6334,43.6471,43.6061,43.6198,20400.0
2012-09-27 15:30:00,63.92,63.98,63.9,63.98,17900.0,43.6129,43.6539,43.5993,43.6539,17900.0
2012-09-27 15:35:00,63.98,64.04,63.98,64.0,23800.0,43.6539,43.6948,43.6539,43.6675,23800.0
2012-09-27 15:40:00,63.99,64.03,63.98,64.02,20000.0,43.6607,43.688,43.6539,43.6812,20000.0
2012-09-27 15:45:00,64.0,64.02,63.91,63.94,41800.0,43.6675,43.6812,43.6061,43.6266,41800.0
2012-09-27 15:50:00,63.94,63.94,63.86,63.9,41200.0,43.6266,43.6266,43.572,43.5993,41200.0
2012-09-27 15:55:00,63.9,63.95,63.82,63.82,255000.0,43.5993,43.6334,43.5447,43.5447,255000.0
2012-09-28 09:30:00,63.55,63.59,63.29,63.5,34500.0,43.3605,43.3878,43.1831,43.3264,34500.0
2012-09-28 09:35:00,63.54,63.56,63.47,63.53,15100.0,43.3537,43.3673,43.3059,43.3468,15100.0
2012-09-28 09:40:00,63.51,63.55,63.28,63.38,32500.0,43.3332,43.3605,43.1763,43.2445,32500.0
2012-09-28 09:45:00,63.38,63.42,63.21,63.41,37700.0,43.2445,43.2718,43.1285,43.265,37700.0
2012-09-28 09:50:00,63.39,63.39,63.19,63.31,26800.0,43.2513,43.2513,43.1149,43.1967,26800.0
2012-09-28 09:55:00,63.31,63.32,63.16,63.19,58000.0,43.1967,43.2036,43.0944,43.1149,58000.0
2012-09-28 10:00:00,63.19,63.36,63.17,63.34,53600.0,43.1149,43.2309,43.1012,43.2172,53600.0
2012-09-28 10:05:00,63.32,63.32,63.25,63.26,26300.0,43.2036,43.2036,43.1558,43.1626,26300.0
2012-09-28 10:10:00,63.26,63.29,63.17,63.24,23600.0,43.1626,43.1831,43.1012,43.149,23600.0
2012-09-28 10:15:00,63.25,63.25,63.18,63.19,25200.0,43.1558,43.1558,43.108,43.1149,25200.0
2012-09-28 10:20:00,63.19,63.25,63.17,63.24,22100.0,43.1149,43.1558,43.1012,43.149,22100.0
2012-09-28 10:25:00,63.22,63.23,63.11,63.19,46500.0,43.1353,43.1422,43.0603,43.1149,46500.0
2012-09-28 10:30:00,63.21,63.33,63.2,63.33,42000.0,43.1285,43.2104,43.1217,43.2104,42000.0
2012-09-28 10:35:00,63.32,63.38,63.29,63.34,42000.0,43.2036,43.2445,43.1831,43.2172,42000.0
2012-09-28 10:40:00,63.33,63.34,63.25,63.25,32900.0,43.2104,43.2172,43.1558,43.1558,32900.0
2012-09-28 10:45:00,63.25,63.33,63.22,63.29,25100.0,43.1558,43.2104,43.1353,43.1831,25100.0
2012-09-28 10:50:00,63.29,63.3,63.22,63.24,43600.0,43.1831,43.1899,43.1353,43.149,43600.0
2012-09-28 10:55:00,63.24,63.28,63.22,63.23,23100.0,43.149,43.1763,43.1353,43.1422,23100.0
2012-09-28 11:00:00,63.23,63.29,63.22,63.28,15000.0,43.1422,43.1831,43.1353,43.1763,15000.0
2012-09-28 11:05:00,63.28,63.3,63.25,63.29,17100.0,43.1763,43.1899,43.1558,43.1831,17100.0
2012-09-28 11:10:00,63.3,63.3,63.23,63.23,38500.0,43.1899,43.1899,43.1422,43.1422,38500.0
2012-09-28 11:15:00,63.24,63.28,63.19,63.2,21700.0,43.149,43.1763,43.1149,43.1217,21700.0
2012-09-28 11:20:00,63.2,63.24,63.16,63.22,22700.0,43.1217,43.149,43.0944,43.1353,22700.0
2012-09-28 11:25:00,63.2,63.24,63.12,63.12,32300.0,43.1217,43.149,43.0671,43.0671,32300.0
2012-09-28 11:30:00,63.11,63.24,63.11,63.15,43100.0,43.0603,43.149,43.0603,43.0876,43100.0
2012-09-28 11:35:00,63.14,63.18,63.09,63.17,21700.0,43.0807,43.108,43.0466,43.1012,21700.0
2012-09-28 11:40:00,63.18,63.25,63.18,63.25,25900.0,43.108,43.1558,43.108,43.1558,25900.0
2012-09-28 11:45:00,63.25,63.32,63.25,63.3,26600.0,43.1558,43.2036,43.1558,43.1899,26600.0
2012-09-28 11:50:00,63.28,63.29,63.21,63.27,24900.0,43.1763,43.1831,43.1285,43.1694,24900.0
2012-09-28 11:55:00,63.27,63.28,63.23,63.28,14300.0,43.1694,43.1763,43.1422,43.1763,14300.0
2012-09-28 12:00:00,63.28,63.35,63.24,63.26,52700.0,43.1763,43.224,43.149,43.1626,52700.0
2012-09-28 12:05:00,63.26,63.36,63.26,63.32,29500.0,43.1626,43.2309,43.1626,43.2036,29500.0
2012-09-28 12:10:00,63.33,63.45,63.32,63.33,43600.0,43.2104,43.2923,43.2036,43.2104,43600.0
2012-09-28 12:15:00,63.34,63.44,63.34,63.41,19100.0,43.2172,43.2854,43.2172,43.265,19100.0
2012-09-28 12:20:00,63.41,63.43,63.34,63.34,26800.0,43.265,43.2786,43.2172,43.2172,26800.0
2012-09-28 12:25:00,63.35,63.41,63.35,63.36,32800.0,43.224,43.265,43.224,43.2309,32800.0
2012-09-28 12:30:00,63.36,63.44,63.35,63.37,25700.0,43.2309,43.2854,43.224,43.2377,25700.0
2012-09-28 12:35:00,63.36,63.4,63.36,63.38,10200.0,43.2309,43.2581,43.2309,43.2445,10200.0
2012-09-28 12:40:00,63.37,63.38,63.29,63.33,31000.0,43.2377,43.2445,43.1831,43.2104,31000.0
2012-09-28 12:45:00,63.34,63.37,63.34,63.37,19300.0,43.2172,43.2377,43.2172,43.2377,19300.0
2012-09-28 12:50:00,63.37,63.37,63.28,63.28,22700.0,43.2377,43.2377,43.1763,43.1763,22700.0
2012-09-28 12:55:00,63.28,63.34,63.24,63.33,28100.0,43.1763,43.2172,43.149,43.2104,28100.0
2012-09-28 13:00:00,63.33,63.38,63.33,63.33,30100.0,43.2104,43.2445,43.2104,43.2104,30100.0
2012-09-28 13:05:00,63.33,63.34,63.22,63.27,33900.0,43.2104,43.2172,43.1353,43.1694,33900.0
2012-09-28 13:10:00,63.27,63.27,63.17,63.2,29800.0,43.1694,43.1694,43.1012,43.1217,29800.0
2012-09-28 13:15:00,63.2,63.26,63.2,63.25,24200.0,43.1217,43.1626,43.1217,43.1558,24200.0
2012-09-28 13:20:00,63.25,63.31,63.25,63.31,20700.0,43.1558,43.1967,43.1558,43.1967,20700.0
2012-09-28 13:25:00,63.32,63.32,63.25,63.25,26100.0,43.2036,43.2036,43.1558,43.1558,26100.0
2012-09-28 13:30:00,63.26,63.3,63.26,63.26,19900.0,43.1626,43.1899,43.1626,43.1626,19900.0
2012-09-28 13:35:00,63.26,63.38,63.26,63.37,45400.0,43.1626,43.2445,43.1626,43.2377,45400.0
2012-09-28 13:40:00,63.37,63.42,63.35,63.4,30500.0,43.2377,43.2718,43.224,43.2581,30500.0
2012-09-28 13:45:00,63.4,63.4,63.34,63.35,24700.0,43.2581,43.2581,43.2172,43.224,24700.0
2012-09-28 13:50:00,63.36,63.36,63.3,63.31,25200.0,43.2309,43.2309,43.1899,43.1967,25200.0
2012-09-28 13:55:00,63.31,63.31,63.24,63.25,38200.0,43.1967,43.1967,43.149,43.1558,38200.0
2012-09-28 14:00:00,63.25,63.38,63.25,63.3,41900.0,43.1558,43.2445,43.1558,43.1899,41900.0
2012-09-28 14:05:00,63.3,63.33,63.21,63.23,37000.0,43.1899,43.2104,43.1285,43.1422,37000.0
2012-09-28 14:10:00,63.23,63.25,63.18,63.22,41800.0,43.1422,43.1558,43.108,43.1353,41800.0
2012-09-28 14:15:00,63.23,63.24,63.16,63.23,29200.0,43.1422,43.149,43.0944,43.1422,29200.0
2012-09-28 14:20:00,63.24,63.27,63.14,63.16,40700.0,43.149,43.1694,43.0807,43.0944,40700.0
2012-09-28 14:25:00,63.17,63.2,63.03,63.05,65300.0,43.1012,43.1217,43.0057,43.0193,65300.0
2012-09-28 14:30:00,63.05,63.1,63.0,63.08,52600.0,43.0193,43.0535,42.9852,43.0398,52600.0
2012-09-28 14:35:00,63.09,63.11,63.03,63.08,41100.0,43.0466,43.0603,43.0057,43.0398,41100.0
2012-09-28 14:40:00,63.08,63.1,63.03,63.08,27000.0,43.0398,43.0535,43.0057,43.0398,27000.0
2012-09-28 14:45:00,63.09,63.09,63.04,63.05,31100.0,43.0466,43.0466,43.0125,43.0193,31100.0
2012-09-28 14:50:00,63.05,63.09,63.02,63.02,31600.0,43.0193,43.0466,42.9989,42.9989,31600.0
2012-09-28 14:55:00,63.02,63.05,63.0,63.01,28900.0,42.9989,43.0193,42.9852,42.992,28900.0
2012-09-28 15:00:00,63.02,63.1,63.02,63.08,40900.0,42.9989,43.0535,42.9989,43.0398,40900.0
2012-09-28 15:05:00,63.07,63.09,63.03,63.07,39100.0,43.033,43.0466,43.0057,43.033,39100.0
2012-09-28 15:10:00,63.07,63.13,63.07,63.13,20600.0,43.033,43.0739,43.033,43.0739,20600.0
2012-09-28 15:15:00,63.13,63.21,63.08,63.08,73400.0,43.0739,43.1285,43.0398,43.0398,73400.0
2012-09-28 15:20:00,63.08,63.15,63.08,63.15,36000.0,43.0398,43.0876,43.0398,43.0876,36000.0
2012-09-28 15:25:00,63.15,63.15,63.04,63.13,37600.0,43.0876,43.0876,43.0125,43.0739,37600.0
2012-09-28 15:30:00,63.13,63.16,63.04,63.05,48800.0,43.0739,43.0944,43.0125,43.0193,48800.0
2012-09-28 15:35:00,63.05,63.11,63.0,63.03,92900.0,43.0193,43.0603,42.9852,43.0057,92900.0
2012-09-28 15:40:00,63.03,63.12,62.99,63.11,67500.0,43.0057,43.0671,42.9784,43.0603,67500.0
2012-09-28 15:45:00,63.11,63.29,63.11,63.2,132200.0,43.0603,43.1831,43.0603,43.1217,132200.0
2012-09-28 15:50:00,63.21,63.26,63.15,63.2,102000.0,43.1285,43.1626,43.0876,43.1217,102000.0
2012-09-28 15:55:00,63.2,63.22,63.09,63.1,190700.0,43.1217,43.1353,43.0466,43.0535,190700.0
2012-10-01 09:30:00,63.47,63.6,63.42,63.47,74400.0,43.3059,43.3946,43.2718,43.3059,74400.0
2012-10-01 09:35:00,63.47,63.65,63.44,63.65,67200.0,43.3059,43.4287,43.2854,43.4287,67200.0
2012-10-01 09:40:00,63.64,63.65,63.51,63.51,29100.0,43.4219,43.4287,43.3332,43.3332,29100.0
2012-10-01 09:45:00,63.51,63.56,63.34,63.4,31100.0,43.3332,43.3673,43.2172,43.2581,31100.0
2012-10-01 09:50:00,63.38,63.43,63.3,63.3,26800.0,43.2445,43.2786,43.1899,43.1899,26800.0
2012-10-01 09:55:00,63.34,63.4,63.3,63.3,37400.0,43.2172,43.2581,43.1899,43.1899,37400.0
2012-10-01 10:00:00,63.35,63.81,63.35,63.56,78600.0,43.224,43.5379,43.224,43.3673,78600.0
2012-10-01 10:05:00,63.58,63.74,63.55,63.71,38900.0,43.381,43.4901,43.3605,43.4697,38900.0
2012-10-01 10:10:00,63.71,63.71,63.56,63.61,29200.0,43.4697,43.4697,43.3673,43.4014,29200.0
2012-10-01 10:15:00,63.62,63.62,63.52,63.52,45000.0,43.4083,43.4083,43.34,43.34,45000.0
2012-10-01 10:20:00,63.52,63.52,63.43,63.44,19500.0,43.34,43.34,43.2786,43.2854,19500.0
2012-10-01 10:25:00,63.44,63.5,63.4,63.5,19700.0,43.2854,43.3264,43.2581,43.3264,19700.0
2012-10-01 10:30:00,63.5,63.5,63.34,63.35,18600.0,43.3264,43.3264,43.2172,43.224,18600.0
2012-10-01 10:35:00,63.34,63.45,63.34,63.42,18400.0,43.2172,43.2923,43.2172,43.2718,18400.0
2012-10-01 10:40:00,63.41,63.42,63.34,63.38,25600.0,43.265,43.2718,43.2172,43.2445,25600.0
2012-10-01 10:45:00,63.39,63.47,63.38,63.38,15500.0,43.2513,43.3059,43.2445,43.2445,15500.0
2012-10-01 10:50:00,63.37,63.44,63.36,63.44,23800.0,43.2377,43.2854,43.2309,43.2854,23800.0
2012-10-01 10:55:00,63.44,63.5,63.44,63.5,10000.0,43.2854,43.3264,43.2854,43.3264,10000.0
2012-10-01 11:00:00,63.51,63.66,63.51,63.65,14200.0,43.3332,43.4355,43.3332,43.4287,14200.0
2012-10-01 11:05:00,63.65,63.65,63.55,63.56,22600.0,43.4287,43.4287,43.3605,43.3673,22600.0
2012-10-01 11:10:00,63.55,63.61,63.55,63.57,26400.0,43.3605,43.4014,43.3605,43.3741,26400.0
2012-10-01 11:15:00,63.57,63.58,63.54,63.57,15200.0,43.3741,43.381,43.3537,43.3741,15200.0
2012-10-01 11:20:00,63.57,63.6,63.55,63.57,15800.0,43.3741,43.3946,43.3605,43.3741,15800.0
2012-10-01 11:25:00,63.57,63.61,63.5,63.52,23400.0,43.3741,43.4014,43.3264,43.34,23400.0
2012-10-01 11:30:00,63.52,63.52,63.47,63.47,12100.0,43.34,43.34,43.3059,43.3059,12100.0
2012-10-01 11:35:00,63.47,63.5,63.46,63.48,11000.0,43.3059,43.3264,43.2991,43.3127,11000.0
2012-10-01 11:40:00,63.49,63.51,63.46,63.5,15500.0,43.3196,43.3332,43.2991,43.3264,15500.0
2012-10-01 11:45:00,63.49,63.5,63.47,63.48,10000.0,43.3196,43.3264,43.3059,43.3127,10000.0
2012-10-01 11:50:00,63.47,63.5,63.45,63.5,14200.0,43.3059,43.3264,43.2923,43.3264,14200.0
2012-10-01 11:55:00,63.49,63.49,63.4,63.42,27900.0,43.3196,43.3196,43.2581,43.2718,27900.0
2012-10-01 12:00:00,63.43,63.5,63.43,63.47,34100.0,43.2786,43.3264,43.2786,43.3059,34100.0
2012-10-01 12:05:00,63.47,63.49,63.44,63.44,15900.0,43.3059,43.3196,43.2854,43.2854,15900.0
2012-10-01 12:10:00,63.44,63.46,63.39,63.44,16700.0,43.2854,43.2991,43.2513,43.2854,16700.0
2012-10-01 12:15:00,63.43,63.48,63.43,63.43,10700.0,43.2786,43.3127,43.2786,43.2786,10700.0
2012-10-01 12:20:00,63.42,63.43,63.39,63.42,28300.0,43.2718,43.2786,43.2513,43.2718,28300.0
2012-10-01 12:25:00,63.43,63.48,63.42,63.48,8400.0,43.2786,43.3127,43.2718,43.3127,8400.0
2012-10-01 12:30:00,63.49,63.54,63.44,63.45,35200.0,43.3196,43.3537,43.2854,43.2923,35200.0
2012-10-01 12:35:00,63.44,63.48,63.43,63.44,15300.0,43.2854,43.3127,43.2786,43.2854,15300.0
2012-10-01 12:40:00,63.43,63.5,63.4,63.4,62100.0,43.2786,43.3264,43.2581,43.2581,62100.0
2012-10-01 12:45:00,63.4,63.4,63.13,63.15,41300.0,43.2581,43.2581,43.0739,43.0876,41300.0
2012-10-01 12:50:00,63.14,63.19,63.08,63.16,32000.0,43.0807,43.1149,43.0398,43.0944,32000.0
2012-10-01 12:55:00,63.16,63.2,63.13,63.15,24700.0,43.0944,43.1217,43.0739,43.0876,24700.0
2012-10-01 13:00:00,63.17,63.17,63.08,63.1,21100.0,43.1012,43.1012,43.0398,43.0535,21100.0
2012-10-01 13:05:00,63.1,63.13,63.03,63.03,25500.0,43.0535,43.0739,43.0057,43.0057,25500.0
2012-10-01 13:10:00,63.02,63.04,62.98,63.01,52600.0,42.9989,43.0125,42.9716,42.992,52600.0
2012-10-01 13:15:00,63.01,63.04,62.95,63.02,25300.0,42.992,43.0125,42.9511,42.9989,25300.0
2012-10-01 13:20:00,63.01,63.03,62.97,63.02,25000.0,42.992,43.0057,42.9648,42.9989,25000.0
2012-10-01 13:25:00,63.03,63.1,63.02,63.08,21600.0,43.0057,43.0535,42.9989,43.0398,21600.0
2012-10-01 13:30:00,63.08,63.1,62.99,63.05,30200.0,43.0398,43.0535,42.9784,43.0193,30200.0
2012-10-01 13:35:00,63.05,63.08,62.95,62.95,36700.0,43.0193,43.0398,42.9511,42.9511,36700.0
2012-10-01 13:40:00,62.95,62.99,62.92,62.96,22500.0,42.9511,42.9784,42.9306,42.9579,22500.0
2012-10-01 13:45:00,62.97,63.03,62.97,63.02,21800.0,42.9648,43.0057,42.9648,42.9989,21800.0
2012-10-01 13:50:00,63.02,63.04,62.99,63.03,24100.0,42.9989,43.0125,42.9784,43.0057,24100.0
2012-10-01 13:55:00,63.02,63.05,62.99,63.02,18800.0,42.9989,43.0193,42.9784,42.9989,18800.0
2012-10-01 14:00:00,63.02,63.11,62.99,63.1,43200.0,42.9989,43.0603,42.9784,43.0535,43200.0
2012-10-01 14:05:00,63.1,63.11,63.03,63.05,29300.0,43.0535,43.0603,43.0057,43.0193,29300.0
2012-10-01 14:10:00,63.06,63.08,63.03,63.05,25900.0,43.0262,43.0398,43.0057,43.0193,25900.0
2012-10-01 14:15:00,63.06,63.07,62.98,63.0,27300.0,43.0262,43.033,42.9716,42.9852,27300.0
2012-10-01 14:20:00,63.01,63.05,62.97,63.02,18300.0,42.992,43.0193,42.9648,42.9989,18300.0
2012-10-01 14:25:00,63.03,63.03,62.94,63.02,21600.0,43.0057,43.0057,42.9443,42.9989,21600.0
2012-10-01 14:30:00,63.01,63.05,62.96,63.02,29200.0,42.992,43.0193,42.9579,42.9989,29200.0
2012-10-01 14:35:00,63.03,63.07,63.03,63.04,29000.0,43.0057,43.033,43.0057,43.0125,29000.0
2012-10-01 14:40:00,63.03,63.05,63.0,63.03,22400.0,43.0057,43.0193,42.9852,43.0057,22400.0
2012-10-01 14:45:00,63.02,63.04,63.0,63.03,21500.0,42.9989,43.0125,42.9852,43.0057,21500.0
2012-10-01 14:50:00,63.02,63.04,63.0,63.02,27000.0,42.9989,43.0125,42.9852,42.9989,27000.0
2012-10-01 14:55:00,63.03,63.08,63.02,63.08,18500.0,43.0057,43.0398,42.9989,43.0398,18500.0
2012-10-01 15:00:00,63.07,63.08,62.98,62.98,21300.0,43.033,43.0398,42.9716,42.9716,21300.0
2012-10-01 15:05:00,62.99,63.03,62.97,63.01,22900.0,42.9784,43.0057,42.9648,42.992,22900.0
2012-10-01 15:10:00,63.01,63.01,62.85,62.86,32700.0,42.992,42.992,42.8829,42.8897,32700.0
2012-10-01 15:15:00,62.86,62.9,62.8,62.8,32200.0,42.8897,42.917,42.8488,42.8488,32200.0
2012-10-01 15:20:00,62.8,62.8,62.67,62.72,51600.0,42.8488,42.8488,42.7601,42.7942,51600.0
2012-10-01 15:25:00,62.71,62.83,62.64,62.83,44000.0,42.7874,42.8692,42.7396,42.8692,44000.0
2012-10-01 15:30:00,62.83,62.89,62.77,62.85,47300.0,42.8692,42.9102,42.8283,42.8829,47300.0
2012-10-01 15:35:00,62.86,62.88,62.77,62.85,37600.0,42.8897,42.9033,42.8283,42.8829,37600.0
2012-10-01 15:40:00,62.85,62.94,62.81,62.85,47900.0,42.8829,42.9443,42.8556,42.8829,47900.0
2012-10-01 15:45:00,62.85,62.93,62.77,62.84,83000.0,42.8829,42.9375,42.8283,42.8761,83000.0
2012-10-01 15:50:00,62.84,62.91,62.71,62.79,84000.0,42.8761,42.9238,42.7874,42.8419,84000.0
2012-10-01 15:55:00,62.78,62.87,62.75,62.75,297000.0,42.8351,42.8965,42.8146,42.8146,297000.0
2012-10-02 09:30:00,63.54,63.72,63.33,63.55,108000.0,43.3537,43.4765,43.2104,43.3605,108000.0
2012-10-02 09:35:00,63.55,63.59,63.41,63.47,63800.0,43.3605,43.3878,43.265,43.3059,63800.0
2012-10-02 09:40:00,63.48,63.7,63.39,63.6,111400.0,43.3127,43.4628,43.2513,43.3946,111400.0
2012-10-02 09:45:00,63.62,63.7,63.62,63.63,54400.0,43.4083,43.4628,43.4083,43.4151,54400.0
2012-10-02 09:50:00,63.63,63.65,63.55,63.64,56500.0,43.4151,43.4287,43.3605,43.4219,56500.0
2012-10-02 09:55:00,63.64,63.65,63.49,63.56,46300.0,43.4219,43.4287,43.3196,43.3673,46300.0
2012-10-02 10:00:00,63.57,63.6,63.41,63.47,111500.0,43.3741,43.3946,43.265,43.3059,111500.0
2012-10-02 10:05:00,63.47,63.58,63.45,63.56,73500.0,43.3059,43.381,43.2923,43.3673,73500.0
2012-10-02 10:10:00,63.56,63.58,63.49,63.57,65000.0,43.3673,43.381,43.3196,43.3741,65000.0
2012-10-02 10:15:00,63.55,63.67,63.55,63.67,79400.0,43.3605,43.4424,43.3605,43.4424,79400.0
2012-10-02 10:20:00,63.67,63.7,63.62,63.63,63800.0,43.4424,43.4628,43.4083,43.4151,63800.0
2012-10-02 10:25:00,63.62,63.69,63.58,63.68,89600.0,43.4083,43.456,43.381,43.4492,89600.0
2012-10-02 10:30:00,63.68,63.84,63.68,63.82,66700.0,43.4492,43.5584,43.4492,43.5447,66700.0
2012-10-02 10:35:00,63.83,63.94,63.81,63.91,38800.0,43.5515,43.6266,43.5379,43.6061,38800.0
2012-10-02 10:40:00,63.91,64.0,63.91,63.95,76200.0,43.6061,43.6675,43.6061,43.6334,76200.0
2012-10-02 10:45:00,63.96,64.15,63.96,64.11,110200.0,43.6402,43.7699,43.6402,43.7426,110200.0
2012-10-02 10:50:00,64.1,64.11,63.93,63.96,184100.0,43.7358,43.7426,43.6198,43.6402,184100.0
2012-10-02 10:55:00,63.96,64.06,63.95,63.98,102900.0,43.6402,43.7085,43.6334,43.6539,102900.0
2012-10-02 11:00:00,63.98,64.04,63.96,64.01,60400.0,43.6539,43.6948,43.6402,43.6744,60400.0
2012-10-02 11:05:00,64.01,64.02,63.84,63.85,35400.0,43.6744,43.6812,43.5584,43.5652,35400.0
2012-10-02 11:10:00,63.85,64.04,63.83,64.02,42000.0,43.5652,43.6948,43.5515,43.6812,42000.0
2012-10-02 11:15:00,64.0,64.07,63.95,64.01,40900.0,43.6675,43.7153,43.6334,43.6744,40900.0
2012-10-02 11:20:00,64.02,64.05,63.95,63.99,29300.0,43.6812,43.7016,43.6334,43.6607,29300.0
2012-10-02 11:25:00,63.99,64.0,63.96,63.98,24800.0,43.6607,43.6675,43.6402,43.6539,24800.0
2012-10-02 11:30:00,63.99,64.11,63.98,64.02,40600.0,43.6607,43.7426,43.6539,43.6812,40600.0
2012-10-02 11:35:00,64.02,64.06,63.78,63.81,96400.0,43.6812,43.7085,43.5174,43.5379,96400.0
2012-10-02 11:40:00,63.84,63.92,63.75,63.91,44900.0,43.5584,43.6129,43.497,43.6061,44900.0
2012-10-02 11:45:00,63.93,63.93,63.87,63.88,28100.0,43.6198,43.6198,43.5788,43.5857,28100.0
2012-10-02 11:50:00,63.88,63.98,63.87,63.89,39400.0,43.5857,43.6539,43.5788,43.5925,39400.0
2012-10-02 11:55:00,63.89,63.89,63.76,63.78,42400.0,43.5925,43.5925,43.5038,43.5174,42400.0
2012-10-02 12:00:00,63.77,63.82,63.74,63.81,68800.0,43.5106,43.5447,43.4901,43.5379,68800.0
2012-10-02 12:05:00,63.82,63.84,63.79,63.82,31300.0,43.5447,43.5584,43.5242,43.5447,31300.0
2012-10-02 12:10:00,63.82,63.87,63.77,63.81,34300.0,43.5447,43.5788,43.5106,43.5379,34300.0
2012-10-02 12:15:00,63.81,63.92,63.75,63.92,76600.0,43.5379,43.6129,43.497,43.6129,76600.0
2012-10-02 12:20:00,63.93,63.98,63.91,63.93,40200.0,43.6198,43.6539,43.6061,43.6198,40200.0
2012-10-02 12:25:00,63.92,63.92,63.82,63.84,30400.0,43.6129,43.6129,43.5447,43.5584,30400.0
2012-10-02 12:30:00,63.83,63.84,63.77,63.78,18500.0,43.5515,43.5584,43.5106,43.5174,18500.0
2012-10-02 12:35:00,63.76,63.88,63.75,63.86,22500.0,43.5038,43.5857,43.497,43.572,22500.0
2012-10-02 12:40:00,63.85,63.85,63.78,63.81,27400.0,43.5652,43.5652,43.5174,43.5379,27400.0
2012-10-02 12:45:00,63.82,63.92,63.82,63.84,33800.0,43.5447,43.6129,43.5447,43.5584,33800.0
2012-10-02 12:50:00,63.84,63.89,63.82,63.87,23700.0,43.5584,43.5925,43.5447,43.5788,23700.0
2012-10-02 12:55:00,63.88,63.89,63.82,63.84,16800.0,43.5857,43.5925,43.5447,43.5584,16800.0
2012-10-02 13:00:00,63.84,63.85,63.8,63.83,16800.0,43.5584,43.5652,43.5311,43.5515,16800.0
2012-10-02 13:05:00,63.83,63.9,63.83,63.9,10100.0,43.5515,43.5993,43.5515,43.5993,10100.0
2012-10-02 13:10:00,63.91,63.92,63.87,63.92,11500.0,43.6061,43.6129,43.5788,43.6129,11500.0
2012-10-02 13:15:00,63.93,63.93,63.86,63.87,29900.0,43.6198,43.6198,43.572,43.5788,29900.0
2012-10-02 13:20:00,63.88,63.9,63.84,63.87,22300.0,43.5857,43.5993,43.5584,43.5788,22300.0
2012-10-02 13:25:00,63.86,63.89,63.83,63.87,15100.0,43.572,43.5925,43.5515,43.5788,15100.0
2012-10-02 13:30:00,63.87,63.91,63.86,63.91,54500.0,43.5788,43.6061,43.572,43.6061,54500.0
2012-10-02 13:35:00,63.92,63.93,63.86,63.93,53800.0,43.6129,43.6198,43.572,43.6198,53800.0
2012-10-02 13:40:00,63.94,64.0,63.91,63.93,44500.0,43.6266,43.6675,43.6061,43.6198,44500.0
2012-10-02 13:45:00,63.92,63.94,63.9,63.91,28700.0,43.6129,43.6266,43.5993,43.6061,28700.0
2012-10-02 13:50:00,63.9,63.93,63.87,63.91,26700.0,43.5993,43.6198,43.5788,43.6061,26700.0
2012-10-02 13:55:00,63.91,63.91,63.76,63.89,28300.0,43.6061,43.6061,43.5038,43.5925,28300.0
2012-10-02 14:00:00,63.89,63.92,63.88,63.9,19200.0,43.5925,43.6129,43.5857,43.5993,19200.0
2012-10-02 14:05:00,63.89,63.93,63.84,63.88,37900.0,43.5925,43.6198,43.5584,43.5857,37900.0
2012-10-02 14:10:00,63.88,63.92,63.82,63.91,22900.0,43.5857,43.6129,43.5447,43.6061,22900.0
2012-10-02 14:15:00,63.93,63.94,63.89,63.91,17300.0,43.6198,43.6266,43.5925,43.6061,17300.0
2012-10-02 14:20:00,63.92,63.95,63.88,63.89,39700.0,43.6129,43.6334,43.5857,43.5925,39700.0
2012-10-02 14:25:00,63.89,63.92,63.8,63.86,45400.0,43.5925,43.6129,43.5311,43.572,45400.0
2012-10-02 14:30:00,63.86,63.87,63.76,63.8,42900.0,43.572,43.5788,43.5038,43.5311,42900.0
2012-10-02 14:35:00,63.8,63.8,63.76,63.77,20900.0,43.5311,43.5311,43.5038,43.5106,20900.0
2012-10-02 14:40:00,63.77,63.8,63.74,63.78,17200.0,43.5106,43.5311,43.4901,43.5174,17200.0
2012-10-02 14:45:00,63.78,63.78,63.72,63.75,21700.0,43.5174,43.5174,43.4765,43.497,21700.0
2012-10-02 14:50:00,63.75,63.76,63.72,63.75,19800.0,43.497,43.5038,43.4765,43.497,19800.0
2012-10-02 14:55:00,63.74,63.74,63.68,63.7,30000.0,43.4901,43.4901,43.4492,43.4628,30000.0
2012-10-02 15:00:00,63.69,63.73,63.67,63.73,35300.0,43.456,43.4833,43.4424,43.4833,35300.0
2012-10-02 15:05:00,63.73,63.8,63.72,63.78,61100.0,43.4833,43.5311,43.4765,43.5174,61100.0
2012-10-02 15:10:00,63.79,63.79,63.72,63.76,32100.0,43.5242,43.5242,43.4765,43.5038,32100.0
2012-10-02 15:15:00,63.76,63.83,63.75,63.82,23700.0,43.5038,43.5515,43.497,43.5447,23700.0
2012-10-02 15:20:00,63.83,63.88,63.81,63.86,36900.0,43.5515,43.5857,43.5379,43.572,36900.0
2012-10-02 15:25:00,63.85,63.92,63.85,63.88,37400.0,43.5652,43.6129,43.5652,43.5857,37400.0
2012-10-02 15:30:00,63.89,63.95,63.85,63.86,60700.0,43.5925,43.6334,43.5652,43.572,60700.0
2012-10-02 15:35:00,63.87,63.92,63.86,63.89,65000.0,43.5788,43.6129,43.572,43.5925,65000.0
2012-10-02 15:40:00,63.89,63.95,63.87,63.94,59400.0,43.5925,43.6334,43.5788,43.6266,59400.0
2012-10-02 15:45:00,63.94,64.02,63.94,63.94,63600.0,43.6266,43.6812,43.6266,43.6266,63600.0
2012-10-02 15:50:00,63.94,64.01,63.93,63.94,78100.0,43.6266,43.6744,43.6198,43.6266,78100.0
2012-10-02 15:55:00,63.95,64.06,63.93,63.93,267300.0,43.6334,43.7085,43.6198,43.6198,267300.0
2012-10-03 09:30:00,64.2,64.38,64.01,64.2,95300.0,43.804,43.9268,43.6744,43.804,95300.0
2012-10-03 09:35:00,64.09,64.25,64.06,64.1,43600.0,43.7289,43.8381,43.7085,43.7358,43600.0
2012-10-03 09:40:00,64.09,64.2,64.08,64.17,40700.0,43.7289,43.804,43.7221,43.7835,40700.0
2012-10-03 09:45:00,64.17,64.18,64.05,64.09,27600.0,43.7835,43.7903,43.7016,43.7289,27600.0
2012-10-03 09:50:00,64.1,64.11,63.92,63.96,23300.0,43.7358,43.7426,43.6129,43.6402,23300.0
2012-10-03 09:55:00,63.94,64.09,63.9,64.09,50600.0,43.6266,43.7289,43.5993,43.7289,50600.0
2012-10-03 10:00:00,64.11,64.17,63.9,64.07,61300.0,43.7426,43.7835,43.5993,43.7153,61300.0
2012-10-03 10:05:00,64.05,64.11,63.97,64.08,30600.0,43.7016,43.7426,43.6471,43.7221,30600.0
2012-10-03 10:10:00,64.09,64.22,64.05,64.22,35100.0,43.7289,43.8176,43.7016,43.8176,35100.0
2012-10-03 10:15:00,64.22,64.3,64.17,64.23,33500.0,43.8176,43.8722,43.7835,43.8245,33500.0
2012-10-03 10:20:00,64.25,64.27,64.13,64.13,27700.0,43.8381,43.8518,43.7562,43.7562,27700.0
2012-10-03 10:25:00,64.14,64.21,64.13,64.21,15200.0,43.7631,43.8108,43.7562,43.8108,15200.0
2012-10-03 10:30:00,64.19,64.22,63.99,64.03,24100.0,43.7972,43.8176,43.6607,43.688,24100.0
2012-10-03 10:35:00,64.02,64.06,63.98,64.01,25700.0,43.6812,43.7085,43.6539,43.6744,25700.0
2012-10-03 10:40:00,64.02,64.05,63.96,64.03,22600.0,43.6812,43.7016,43.6402,43.688,22600.0
2012-10-03 10:45:00,64.04,64.13,64.02,64.03,19500.0,43.6948,43.7562,43.6812,43.688,19500.0
2012-10-03 10:50:00,64.02,64.06,64.01,64.06,16500.0,43.6812,43.7085,43.6744,43.7085,16500.0
2012-10-03 10:55:00,64.06,64.07,64.01,64.06,13200.0,43.7085,43.7153,43.6744,43.7085,13200.0
2012-10-03 11:00:00,64.05,64.12,64.03,64.11,16400.0,43.7016,43.7494,43.688,43.7426,16400.0
2012-10-03 11:05:00,64.09,64.2,64.09,64.16,14200.0,43.7289,43.804,43.7289,43.7767,14200.0
2012-10-03 11:10:00,64.19,64.33,64.19,64.3,19900.0,43.7972,43.8927,43.7972,43.8722,19900.0
2012-10-03 11:15:00,64.31,64.32,64.23,64.3,11000.0,43.879,43.8859,43.8245,43.8722,11000.0
2012-10-03 11:20:00,64.3,64.36,64.29,64.3,18400.0,43.8722,43.9132,43.8654,43.8722,18400.0
2012-10-03 11:25:00,64.29,64.31,64.24,64.28,16400.0,43.8654,43.879,43.8313,43.8586,16400.0
2012-10-03 11:30:00,64.28,64.32,64.25,64.32,34400.0,43.8586,43.8859,43.8381,43.8859,34400.0
2012-10-03 11:35:00,64.3,64.38,64.28,64.36,25400.0,43.8722,43.9268,43.8586,43.9132,25400.0
2012-10-03 11:40:00,64.34,64.43,64.34,64.38,35600.0,43.8995,43.9609,43.8995,43.9268,35600.0
2012-10-03 11:45:00,64.39,64.48,64.37,64.38,23800.0,43.9336,43.995,43.92,43.9268,23800.0
2012-10-03 11:50:00,64.4,64.44,64.4,64.43,8800.0,43.9405,43.9677,43.9405,43.9609,8800.0
2012-10-03 11:55:00,64.44,64.48,64.4,64.44,24700.0,43.9677,43.995,43.9405,43.9677,24700.0
2012-10-03 12:00:00,64.41,64.46,64.4,64.42,8600.0,43.9473,43.9814,43.9405,43.9541,8600.0
2012-10-03 12:05:00,64.42,64.44,64.39,64.42,13900.0,43.9541,43.9677,43.9336,43.9541,13900.0
2012-10-03 12:10:00,64.42,64.46,64.39,64.41,11900.0,43.9541,43.9814,43.9336,43.9473,11900.0
2012-10-03 12:15:00,64.42,64.48,64.42,64.48,10900.0,43.9541,43.995,43.9541,43.995,10900.0
2012-10-03 12:20:00,64.46,64.49,64.44,64.47,12700.0,43.9814,44.0019,43.9677,43.9882,12700.0
2012-10-03 12:25:00,64.48,64.51,64.47,64.51,24300.0,43.995,44.0155,43.9882,44.0155,24300.0
2012-10-03 12:30:00,64.52,64.58,64.51,64.55,44000.0,44.0223,44.0633,44.0155,44.0428,44000.0
2012-10-03 12:35:00,64.57,64.57,64.54,64.57,13700.0,44.0564,44.0564,44.036,44.0564,13700.0
2012-10-03 12:40:00,64.56,64.6,64.54,64.57,7300.0,44.0496,44.0769,44.036,44.0564,7300.0
2012-10-03 12:45:00,64.55,64.57,64.5,64.53,30000.0,44.0428,44.0564,44.0087,44.0292,30000.0
2012-10-03 12:50:00,64.52,64.52,64.5,64.52,4800.0,44.0223,44.0223,44.0087,44.0223,4800.0
2012-10-03 12:55:00,64.52,64.52,64.46,64.51,15400.0,44.0223,44.0223,43.9814,44.0155,15400.0
2012-10-03 13:00:00,64.51,64.53,64.48,64.53,11500.0,44.0155,44.0292,43.995,44.0292,11500.0
2012-10-03 13:05:00,64.52,64.52,64.47,64.47,16000.0,44.0223,44.0223,43.9882,43.9882,16000.0
2012-10-03 13:10:00,64.47,64.49,64.45,64.49,7100.0,43.9882,44.0019,43.9746,44.0019,7100.0
2012-10-03 13:15:00,64.48,64.52,64.48,64.52,12200.0,43.995,44.0223,43.995,44.0223,12200.0
2012-10-03 13:20:00,64.51,64.52,64.49,64.5,20500.0,44.0155,44.0223,44.0019,44.0087,20500.0
2012-10-03 13:25:00,64.52,64.53,64.5,64.53,12900.0,44.0223,44.0292,44.0087,44.0292,12900.0
2012-10-03 13:30:00,64.53,64.53,64.47,64.47,36000.0,44.0292,44.0292,43.9882,43.9882,36000.0
2012-10-03 13:35:00,64.45,64.52,64.33,64.38,62600.0,43.9746,44.0223,43.8927,43.9268,62600.0
2012-10-03 13:40:00,64.38,64.45,64.36,64.45,57800.0,43.9268,43.9746,43.9132,43.9746,57800.0
2012-10-03 13:45:00,64.44,64.55,64.43,64.51,47800.0,43.9677,44.0428,43.9609,44.0155,47800.0
2012-10-03 13:50:00,64.5,64.56,64.48,64.48,18900.0,44.0087,44.0496,43.995,43.995,18900.0
2012-10-03 13:55:00,64.49,64.53,64.47,64.47,13800.0,44.0019,44.0292,43.9882,43.9882,13800.0
2012-10-03 14:00:00,64.47,64.5,64.44,64.46,16900.0,43.9882,44.0087,43.9677,43.9814,16900.0
2012-10-03 14:05:00,64.47,64.5,64.46,64.46,27900.0,43.9882,44.0087,43.9814,43.9814,27900.0
2012-10-03 14:10:00,64.47,64.49,64.45,64.45,20000.0,43.9882,44.0019,43.9746,43.9746,20000.0
2012-10-03 14:15:00,64.44,64.45,64.39,64.42,24700.0,43.9677,43.9746,43.9336,43.9541,24700.0
2012-10-03 14:20:00,64.42,64.45,64.34,64.37,32600.0,43.9541,43.9746,43.8995,43.92,32600.0
2012-10-03 14:25:00,64.36,64.42,64.33,64.36,20400.0,43.9132,43.9541,43.8927,43.9132,20400.0
2012-10-03 14:30:00,64.37,64.46,64.37,64.44,20800.0,43.92,43.9814,43.92,43.9677,20800.0
2012-10-03 14:35:00,64.44,64.51,64.41,64.42,19200.0,43.9677,44.0155,43.9473,43.9541,19200.0
2012-10-03 14:40:00,64.42,64.44,64.41,64.44,15200.0,43.9541,43.9677,43.9473,43.9677,15200.0
2012-10-03 14:45:00,64.43,64.43,64.35,64.37,27100.0,43.9609,43.9609,43.9063,43.92,27100.0
2012-10-03 14:50:00,64.37,64.39,64.33,64.33,27800.0,43.92,43.9336,43.8927,43.8927,27800.0
2012-10-03 14:55:00,64.34,64.35,64.29,64.3,31800.0,43.8995,43.9063,43.8654,43.8722,31800.0
2012-10-03 15:00:00,64.31,64.33,64.23,64.28,38600.0,43.879,43.8927,43.8245,43.8586,38600.0
2012-10-03 15:05:00,64.28,64.28,64.21,64.26,40300.0,43.8586,43.8586,43.8108,43.8449,40300.0
2012-10-03 15:10:00,64.26,64.34,64.23,64.34,40400.0,43.8449,43.8995,43.8245,43.8995,40400.0
2012-10-03 15:15:00,64.34,64.4,64.32,64.35,27600.0,43.8995,43.9405,43.8859,43.9063,27600.0
2012-10-03 15:20:00,64.36,64.37,64.31,64.32,55500.0,43.9132,43.92,43.879,43.8859,55500.0
2012-10-03 15:25:00,64.33,64.43,64.3,64.38,31000.0,43.8927,43.9609,43.8722,43.9268,31000.0
2012-10-03 15:30:00,64.39,64.39,64.29,64.31,36000.0,43.9336,43.9336,43.8654,43.879,36000.0
2012-10-03 15:35:00,64.3,64.35,64.28,64.34,34100.0,43.8722,43.9063,43.8586,43.8995,34100.0
2012-10-03 15:40:00,64.36,64.43,64.34,64.38,57300.0,43.9132,43.9609,43.8995,43.9268,57300.0
2012-10-03 15:45:00,64.37,64.39,64.28,64.28,59000.0,43.92,43.9336,43.8586,43.8586,59000.0
2012-10-03 15:50:00,64.29,64.32,64.28,64.32,66500.0,43.8654,43.8859,43.8586,43.8859,66500.0
2012-10-03 15:55:00,64.31,64.39,64.31,64.39,135400.0,43.879,43.9336,43.879,43.9336,135400.0
2012-10-04 09:30:00,64.77,64.93,64.58,64.63,72200.0,44.1929,44.3021,44.0633,44.0974,72200.0
2012-10-04 09:35:00,64.61,64.67,64.48,64.5,53800.0,44.0837,44.1247,43.995,44.0087,53800.0
2012-10-04 09:40:00,64.51,64.62,64.47,64.61,56600.0,44.0155,44.0906,43.9882,44.0837,56600.0
2012-10-04 09:45:00,64.6,64.62,64.47,64.51,78200.0,44.0769,44.0906,43.9882,44.0155,78200.0
2012-10-04 09:50:00,64.51,64.51,64.34,64.34,52400.0,44.0155,44.0155,43.8995,43.8995,52400.0
2012-10-04 09:55:00,64.34,64.5,64.34,64.5,23300.0,43.8995,44.0087,43.8995,44.0087,23300.0
2012-10-04 10:00:00,64.5,64.5,64.4,64.48,38100.0,44.0087,44.0087,43.9405,43.995,38100.0
2012-10-04 10:05:00,64.48,64.62,64.47,64.59,108600.0,43.995,44.0906,43.9882,44.0701,108600.0
2012-10-04 10:10:00,64.59,64.65,64.54,64.65,102300.0,44.0701,44.111,44.036,44.111,102300.0
2012-10-04 10:15:00,64.65,64.65,64.57,64.58,154300.0,44.111,44.111,44.0564,44.0633,154300.0
2012-10-04 10:20:00,64.58,64.65,64.58,64.63,48300.0,44.0633,44.111,44.0633,44.0974,48300.0
2012-10-04 10:25:00,64.63,64.7,64.63,64.68,43200.0,44.0974,44.1451,44.0974,44.1315,43200.0
2012-10-04 10:30:00,64.67,64.7,64.6,64.67,132300.0,44.1247,44.1451,44.0769,44.1247,132300.0
2012-10-04 10:35:00,64.65,64.66,64.55,64.58,53400.0,44.111,44.1179,44.0428,44.0633,53400.0
2012-10-04 10:40:00,64.59,64.62,64.55,64.62,72300.0,44.0701,44.0906,44.0428,44.0906,72300.0
2012-10-04 10:45:00,64.6,64.61,64.54,64.57,38900.0,44.0769,44.0837,44.036,44.0564,38900.0
2012-10-04 10:50:00,64.57,64.63,64.56,64.6,40400.0,44.0564,44.0974,44.0496,44.0769,40400.0
2012-10-04 10:55:00,64.59,64.64,64.55,64.59,84900.0,44.0701,44.1042,44.0428,44.0701,84900.0
2012-10-04 11:00:00,64.59,64.64,64.56,64.58,46000.0,44.0701,44.1042,44.0496,44.0633,46000.0
2012-10-04 11:05:00,64.58,64.6,64.49,64.55,38300.0,44.0633,44.0769,44.0019,44.0428,38300.0
2012-10-04 11:10:00,64.55,64.64,64.55,64.64,29900.0,44.0428,44.1042,44.0428,44.1042,29900.0
2012-10-04 11:15:00,64.64,64.68,64.61,64.66,22000.0,44.1042,44.1315,44.0837,44.1179,22000.0
2012-10-04 11:20:00,64.65,64.66,64.55,64.6,14100.0,44.111,44.1179,44.0428,44.0769,14100.0
2012-10-04 11:25:00,64.6,64.61,64.58,64.6,25400.0,44.0769,44.0837,44.0633,44.0769,25400.0
2012-10-04 11:30:00,64.6,64.6,64.53,64.59,16200.0,44.0769,44.0769,44.0292,44.0701,16200.0
2012-10-04 11:35:00,64.59,64.6,64.54,64.58,27900.0,44.0701,44.0769,44.036,44.0633,27900.0
2012-10-04 11:40:00,64.58,64.6,64.55,64.58,9300.0,44.0633,44.0769,44.0428,44.0633,9300.0
2012-10-04 11:45:00,64.57,64.6,64.56,64.59,6400.0,44.0564,44.0769,44.0496,44.0701,6400.0
2012-10-04 11:50:00,64.59,64.6,64.53,64.54,13200.0,44.0701,44.0769,44.0292,44.036,13200.0
2012-10-04 11:55:00,64.54,64.55,64.51,64.52,19700.0,44.036,44.0428,44.0155,44.0223,19700.0
2012-10-04 12:00:00,64.53,64.53,64.45,64.52,39800.0,44.0292,44.0292,43.9746,44.0223,39800.0
2012-10-04 12:05:00,64.52,64.52,64.49,64.52,56300.0,44.0223,44.0223,44.0019,44.0223,56300.0
2012-10-04 12:10:00,64.5,64.55,64.49,64.5,40200.0,44.0087,44.0428,44.0019,44.0087,40200.0
2012-10-04 12:15:00,64.51,64.52,64.48,64.51,10500.0,44.0155,44.0223,43.995,44.0155,10500.0
2012-10-04 12:20:00,64.52,64.59,64.51,64.58,15600.0,44.0223,44.0701,44.0155,44.0633,15600.0
2012-10-04 12:25:00,64.58,64.59,64.49,64.53,22900.0,44.0633,44.0701,44.0019,44.0292,22900.0
2012-10-04 12:30:00,64.53,64.6,64.53,64.6,9100.0,44.0292,44.0769,44.0292,44.0769,9100.0
2012-10-04 12:35:00,64.59,64.6,64.56,64.56,17000.0,44.0701,44.0769,44.0496,44.0496,17000.0
2012-10-04 12:40:00,64.57,64.59,64.54,64.55,20100.0,44.0564,44.0701,44.036,44.0428,20100.0
2012-10-04 12:45:00,64.56,64.61,64.55,64.58,35800.0,44.0496,44.0837,44.0428,44.0633,35800.0
2012-10-04 12:50:00,64.58,64.61,64.57,64.59,16100.0,44.0633,44.0837,44.0564,44.0701,16100.0
2012-10-04 12:55:00,64.58,64.6,64.57,64.59,16700.0,44.0633,44.0769,44.0564,44.0701,16700.0
2012-10-04 13:00:00,64.59,64.62,64.58,64.59,44700.0,44.0701,44.0906,44.0633,44.0701,44700.0
2012-10-04 13:05:00,64.6,64.6,64.57,64.57,15700.0,44.0769,44.0769,44.0564,44.0564,15700.0
2012-10-04 13:10:00,64.59,64.59,64.55,64.56,5200.0,44.0701,44.0701,44.0428,44.0496,5200.0
2012-10-04 13:15:00,64.57,64.6,64.57,64.59,13100.0,44.0564,44.0769,44.0564,44.0701,13100.0
2012-10-04 13:20:00,64.58,64.6,64.58,64.59,8100.0,44.0633,44.0769,44.0633,44.0701,8100.0
2012-10-04 13:25:00,64.59,64.6,64.57,64.59,34900.0,44.0701,44.0769,44.0564,44.0701,34900.0
2012-10-04 13:30:00,64.59,64.6,64.57,64.59,33500.0,44.0701,44.0769,44.0564,44.0701,33500.0
2012-10-04 13:35:00,64.58,64.6,64.57,64.58,36000.0,44.0633,44.0769,44.0564,44.0633,36000.0
2012-10-04 13:40:00,64.57,64.59,64.56,64.58,18700.0,44.0564,44.0701,44.0496,44.0633,18700.0
2012-10-04 13:45:00,64.58,64.58,64.55,64.56,48400.0,44.0633,44.0633,44.0428,44.0496,48400.0
2012-10-04 13:50:00,64.55,64.57,64.53,64.53,29500.0,44.0428,44.0564,44.0292,44.0292,29500.0
2012-10-04 13:55:00,64.53,64.59,64.53,64.57,17900.0,44.0292,44.0701,44.0292,44.0564,17900.0
2012-10-04 14:00:00,64.59,64.61,64.45,64.56,67800.0,44.0701,44.0837,43.9746,44.0496,67800.0
2012-10-04 14:05:00,64.56,64.6,64.5,64.56,45200.0,44.0496,44.0769,44.0087,44.0496,45200.0
2012-10-04 14:10:00,64.56,64.59,64.51,64.58,21200.0,44.0496,44.0701,44.0155,44.0633,21200.0
2012-10-04 14:15:00,64.57,64.58,64.54,64.57,8100.0,44.0564,44.0633,44.036,44.0564,8100.0
2012-10-04 14:20:00,64.57,64.58,64.56,64.56,9300.0,44.0564,44.0633,44.0496,44.0496,9300.0
2012-10-04 14:25:00,64.57,64.6,64.53,64.6,28500.0,44.0564,44.0769,44.0292,44.0769,28500.0
2012-10-04 14:30:00,64.6,64.6,64.58,64.58,17100.0,44.0769,44.0769,44.0633,44.0633,17100.0
2012-10-04 14:35:00,64.59,64.6,64.56,64.6,29700.0,44.0701,44.0769,44.0496,44.0769,29700.0
2012-10-04 14:40:00,64.6,64.63,64.55,64.55,33900.0,44.0769,44.0974,44.0428,44.0428,33900.0
2012-10-04 14:45:00,64.55,64.6,64.55,64.55,17000.0,44.0428,44.0769,44.0428,44.0428,17000.0
2012-10-04 14:50:00,64.55,64.59,64.49,64.58,16500.0,44.0428,44.0701,44.0019,44.0633,16500.0
2012-10-04 14:55:00,64.59,64.69,64.59,64.67,34200.0,44.0701,44.1383,44.0701,44.1247,34200.0
2012-10-04 15:00:00,64.66,64.72,64.64,64.7,26600.0,44.1179,44.1588,44.1042,44.1451,26600.0
2012-10-04 15:05:00,64.7,64.71,64.67,64.69,29400.0,44.1451,44.152,44.1247,44.1383,29400.0
2012-10-04 15:10:00,64.7,64.7,64.67,64.69,28100.0,44.1451,44.1451,44.1247,44.1383,28100.0
2012-10-04 15:15:00,64.69,64.75,64.68,64.73,63700.0,44.1383,44.1793,44.1315,44.1656,63700.0
2012-10-04 15:20:00,64.73,64.73,64.63,64.63,34500.0,44.1656,44.1656,44.0974,44.0974,34500.0
2012-10-04 15:25:00,64.63,64.68,64.63,64.67,42400.0,44.0974,44.1315,44.0974,44.1247,42400.0
2012-10-04 15:30:00,64.68,64.75,64.68,64.75,76500.0,44.1315,44.1793,44.1315,44.1793,76500.0
2012-10-04 15:35:00,64.75,64.78,64.73,64.78,42200.0,44.1793,44.1997,44.1656,44.1997,42200.0
2012-10-04 15:40:00,64.79,64.79,64.73,64.75,47200.0,44.2066,44.2066,44.1656,44.1793,47200.0
2012-10-04 15:45:00,64.75,64.78,64.71,64.77,96400.0,44.1793,44.1997,44.152,44.1929,96400.0
2012-10-04 15:50:00,64.77,64.78,64.72,64.74,91900.0,44.1929,44.1997,44.1588,44.1724,91900.0
2012-10-04 15:55:00,64.74,64.86,64.74,64.75,333100.0,44.1724,44.2543,44.1724,44.1793,333100.0
2012-10-05 09:30:00,65.25,65.42,65.04,65.23,113600.0,44.5204,44.6364,44.3771,44.5068,113600.0
2012-10-05 09:35:00,65.27,65.35,65.2,65.25,218800.0,44.5341,44.5886,44.4863,44.5204,218800.0
2012-10-05 09:40:00,65.25,65.28,65.18,65.18,99000.0,44.5204,44.5409,44.4727,44.4727,99000.0
2012-10-05 09:45:00,65.2,65.3,65.19,65.27,69200.0,44.4863,44.5545,44.4795,44.5341,69200.0
2012-10-05 09:50:00,65.29,65.72,65.27,65.72,60000.0,44.5477,44.8411,44.5341,44.8411,60000.0
2012-10-05 09:55:00,65.72,65.73,65.42,65.46,131800.0,44.8411,44.8479,44.6364,44.6637,131800.0
2012-10-05 10:00:00,65.46,65.58,65.37,65.42,210500.0,44.6637,44.7456,44.6023,44.6364,210500.0
2012-10-05 10:05:00,65.43,65.43,65.38,65.4,27600.0,44.6432,44.6432,44.6091,44.6228,27600.0
2012-10-05 10:10:00,65.41,65.48,65.33,65.44,144500.0,44.6296,44.6773,44.575,44.65,144500.0
2012-10-05 10:15:00,65.46,65.49,65.3,65.33,101800.0,44.6637,44.6842,44.5545,44.575,101800.0
2012-10-05 10:20:00,65.32,65.43,65.31,65.38,29100.0,44.5682,44.6432,44.5614,44.6091,29100.0
2012-10-05 10:25:00,65.4,65.42,65.38,65.38,29900.0,44.6228,44.6364,44.6091,44.6091,29900.0
2012-10-05 10:30:00,65.38,65.45,65.38,65.38,192800.0,44.6091,44.6569,44.6091,44.6091,192800.0
2012-10-05 10:35:00,65.4,65.41,65.36,65.37,49500.0,44.6228,44.6296,44.5955,44.6023,49500.0
2012-10-05 10:40:00,65.39,65.4,65.25,65.25,22200.0,44.6159,44.6228,44.5204,44.5204,22200.0
2012-10-05 10:45:00,65.26,65.36,65.26,65.35,19400.0,44.5272,44.5955,44.5272,44.5886,19400.0
2012-10-05 10:50:00,65.35,65.37,65.33,65.34,19000.0,44.5886,44.6023,44.575,44.5818,19000.0
2012-10-05 10:55:00,65.36,65.42,65.36,65.42,42600.0,44.5955,44.6364,44.5955,44.6364,42600.0
2012-10-05 11:00:00,65.43,65.45,65.38,65.43,25500.0,44.6432,44.6569,44.6091,44.6432,25500.0
2012-10-05 11:05:00,65.43,65.5,65.42,65.44,39600.0,44.6432,44.691,44.6364,44.65,39600.0
2012-10-05 11:10:00,65.45,65.45,65.42,65.45,34200.0,44.6569,44.6569,44.6364,44.6569,34200.0
2012-10-05 11:15:00,65.45,65.46,65.38,65.4,49800.0,44.6569,44.6637,44.6091,44.6228,49800.0
2012-10-05 11:20:00,65.4,65.4,65.34,65.36,25100.0,44.6228,44.6228,44.5818,44.5955,25100.0
2012-10-05 11:25:00,65.36,65.4,65.32,65.35,48300.0,44.5955,44.6228,44.5682,44.5886,48300.0
2012-10-05 11:30:00,65.36,65.38,65.34,65.34,42300.0,44.5955,44.6091,44.5818,44.5818,42300.0
2012-10-05 11:35:00,65.34,65.35,65.28,65.33,22000.0,44.5818,44.5886,44.5409,44.575,22000.0
2012-10-05 11:40:00,65.31,65.33,65.25,65.28,11600.0,44.5614,44.575,44.5204,44.5409,11600.0
2012-10-05 11:45:00,65.29,65.34,65.28,65.34,8100.0,44.5477,44.5818,44.5409,44.5818,8100.0
2012-10-05 11:50:00,65.33,65.34,65.28,65.3,12900.0,44.575,44.5818,44.5409,44.5545,12900.0
2012-10-05 11:55:00,65.3,65.36,65.3,65.35,23600.0,44.5545,44.5955,44.5545,44.5886,23600.0
2012-10-05 12:00:00,65.35,65.36,65.3,65.34,8800.0,44.5886,44.5955,44.5545,44.5818,8800.0
2012-10-05 12:05:00,65.34,65.34,65.29,65.31,9900.0,44.5818,44.5818,44.5477,44.5614,9900.0
2012-10-05 12:10:00,65.31,65.36,65.3,65.35,22800.0,44.5614,44.5955,44.5545,44.5886,22800.0
2012-10-05 12:15:00,65.35,65.37,65.33,65.34,24600.0,44.5886,44.6023,44.575,44.5818,24600.0
2012-10-05 12:20:00,65.33,65.37,65.33,65.36,9600.0,44.575,44.6023,44.575,44.5955,9600.0
2012-10-05 12:25:00,65.36,65.38,65.33,65.33,23600.0,44.5955,44.6091,44.575,44.575,23600.0
2012-10-05 12:30:00,65.34,65.4,65.34,65.39,10400.0,44.5818,44.6228,44.5818,44.6159,10400.0
2012-10-05 12:35:00,65.38,65.4,65.37,65.38,6600.0,44.6091,44.6228,44.6023,44.6091,6600.0
2012-10-05 12:40:00,65.39,65.42,65.39,65.4,17100.0,44.6159,44.6364,44.6159,44.6228,17100.0
2012-10-05 12:45:00,65.4,65.4,65.34,65.35,15900.0,44.6228,44.6228,44.5818,44.5886,15900.0
2012-10-05 12:50:00,65.35,65.39,65.34,65.36,12300.0,44.5886,44.6159,44.5818,44.5955,12300.0
2012-10-05 12:55:00,65.38,65.4,65.36,65.4,19000.0,44.6091,44.6228,44.5955,44.6228,19000.0
2012-10-05 13:00:00,65.4,65.4,65.34,65.34,7400.0,44.6228,44.6228,44.5818,44.5818,7400.0
2012-10-05 13:05:00,65.35,65.36,65.32,65.33,8700.0,44.5886,44.5955,44.5682,44.575,8700.0
2012-10-05 13:10:00,65.34,65.36,65.27,65.28,11000.0,44.5818,44.5955,44.5341,44.5409,11000.0
2012-10-05 13:15:00,65.28,65.31,65.27,65.28,15900.0,44.5409,44.5614,44.5341,44.5409,15900.0
2012-10-05 13:20:00,65.28,65.28,65.25,65.25,9300.0,44.5409,44.5409,44.5204,44.5204,9300.0
2012-10-05 13:25:00,65.24,65.24,65.05,65.06,18900.0,44.5136,44.5136,44.384,44.3908,18900.0
2012-10-05 13:30:00,65.07,65.1,65.04,65.04,20500.0,44.3976,44.4181,44.3771,44.3771,20500.0
2012-10-05 13:35:00,65.04,65.09,65.02,65.05,11600.0,44.3771,44.4112,44.3635,44.384,11600.0
2012-10-05 13:40:00,65.06,65.1,65.06,65.07,6600.0,44.3908,44.4181,44.3908,44.3976,6600.0
2012-10-05 13:45:00,65.07,65.08,65.03,65.05,21100.0,44.3976,44.4044,44.3703,44.384,21100.0
2012-10-05 13:50:00,65.07,65.14,65.07,65.14,11500.0,44.3976,44.4454,44.3976,44.4454,11500.0
2012-10-05 13:55:00,65.14,65.15,65.08,65.09,16400.0,44.4454,44.4522,44.4044,44.4112,16400.0
2012-10-05 14:00:00,65.09,65.11,65.08,65.11,8300.0,44.4112,44.4249,44.4044,44.4249,8300.0
2012-10-05 14:05:00,65.1,65.1,65.02,65.03,14000.0,44.4181,44.4181,44.3635,44.3703,14000.0
2012-10-05 14:10:00,65.02,65.09,64.99,65.06,17900.0,44.3635,44.4112,44.343,44.3908,17900.0
2012-10-05 14:15:00,65.08,65.13,65.08,65.12,9100.0,44.4044,44.4385,44.4044,44.4317,9100.0
2012-10-05 14:20:00,65.13,65.13,65.12,65.13,10700.0,44.4385,44.4385,44.4317,44.4385,10700.0
2012-10-05 14:25:00,65.13,65.14,65.1,65.14,13600.0,44.4385,44.4454,44.4181,44.4454,13600.0
2012-10-05 14:30:00,65.14,65.15,65.08,65.1,13400.0,44.4454,44.4522,44.4044,44.4181,13400.0
2012-10-05 14:35:00,65.11,65.12,65.03,65.03,22000.0,44.4249,44.4317,44.3703,44.3703,22000.0
2012-10-05 14:40:00,65.04,65.06,65.03,65.06,15500.0,44.3771,44.3908,44.3703,44.3908,15500.0
2012-10-05 14:45:00,65.07,65.09,64.99,65.0,26500.0,44.3976,44.4112,44.343,44.3498,26500.0
2012-10-05 14:50:00,65.01,65.01,64.9,64.91,18200.0,44.3567,44.3567,44.2816,44.2884,18200.0
2012-10-05 14:55:00,64.9,64.9,64.79,64.79,14300.0,44.2816,44.2816,44.2066,44.2066,14300.0
2012-10-05 15:00:00,64.82,64.92,64.8,64.92,23500.0,44.227,44.2953,44.2134,44.2953,23500.0
2012-10-05 15:05:00,64.9,64.91,64.74,64.76,37300.0,44.2816,44.2884,44.1724,44.1861,37300.0
2012-10-05 15:10:00,64.77,64.77,64.69,64.74,26800.0,44.1929,44.1929,44.1383,44.1724,26800.0
2012-10-05 15:15:00,64.73,64.78,64.73,64.74,35000.0,44.1656,44.1997,44.1656,44.1724,35000.0
2012-10-05 15:20:00,64.76,64.8,64.69,64.8,68000.0,44.1861,44.2134,44.1383,44.2134,68000.0
2012-10-05 15:25:00,64.8,64.81,64.75,64.75,24600.0,44.2134,44.2202,44.1793,44.1793,24600.0
2012-10-05 15:30:00,64.75,64.77,64.65,64.65,40800.0,44.1793,44.1929,44.111,44.111,40800.0
2012-10-05 15:35:00,64.64,64.64,64.56,64.58,46200.0,44.1042,44.1042,44.0496,44.0633,46200.0
2012-10-05 15:40:00,64.59,64.65,64.59,64.63,46000.0,44.0701,44.111,44.0701,44.0974,46000.0
2012-10-05 15:45:00,64.63,64.74,64.63,64.73,44800.0,44.0974,44.1724,44.0974,44.1656,44800.0
2012-10-05 15:50:00,64.74,64.74,64.69,64.71,55300.0,44.1724,44.1724,44.1383,44.152,55300.0
2012-10-05 15:55:00,64.72,64.8,64.7,64.79,223000.0,44.1588,44.2134,44.1451,44.2066,223000.0
2012-10-08 09:30:00,64.42,64.79,64.26,64.45,35300.0,43.9541,44.2066,43.8449,43.9746,35300.0
2012-10-08 09:35:00,64.33,64.75,64.32,64.67,13700.0,43.8927,44.1793,43.8859,44.1247,13700.0
2012-10-08 09:40:00,64.63,64.8,64.63,64.78,13400.0,44.0974,44.2134,44.0974,44.1997,13400.0
2012-10-08 09:45:00,64.76,64.76,64.54,64.55,16500.0,44.1861,44.1861,44.036,44.0428,16500.0
2012-10-08 09:50:00,64.55,64.61,64.54,64.59,6800.0,44.0428,44.0837,44.036,44.0701,6800.0
2012-10-08 09:55:00,64.58,64.66,64.58,64.61,29100.0,44.0633,44.1179,44.0633,44.0837,29100.0
2012-10-08 10:00:00,64.61,64.69,64.61,64.67,9700.0,44.0837,44.1383,44.0837,44.1247,9700.0
2012-10-08 10:05:00,64.67,64.68,64.57,64.58,11500.0,44.1247,44.1315,44.0564,44.0633,11500.0
2012-10-08 10:10:00,64.59,64.61,64.55,64.57,15300.0,44.0701,44.0837,44.0428,44.0564,15300.0
2012-10-08 10:15:00,64.57,64.57,64.5,64.53,13800.0,44.0564,44.0564,44.0087,44.0292,13800.0
2012-10-08 10:20:00,64.53,64.55,64.42,64.44,21900.0,44.0292,44.0428,43.9541,43.9677,21900.0
2012-10-08 10:25:00,64.44,64.46,64.42,64.42,7600.0,43.9677,43.9814,43.9541,43.9541,7600.0
2012-10-08 10:30:00,64.43,64.46,64.37,64.46,34700.0,43.9609,43.9814,43.92,43.9814,34700.0
2012-10-08 10:35:00,64.45,64.5,64.45,64.48,9500.0,43.9746,44.0087,43.9746,43.995,9500.0
2012-10-08 10:40:00,64.51,64.72,64.5,64.67,40700.0,44.0155,44.1588,44.0087,44.1247,40700.0
2012-10-08 10:45:00,64.67,64.67,64.58,64.59,18400.0,44.1247,44.1247,44.0633,44.0701,18400.0
2012-10-08 10:50:00,64.6,64.6,64.52,64.54,34400.0,44.0769,44.0769,44.0223,44.036,34400.0
2012-10-08 10:55:00,64.52,64.55,64.48,64.48,7600.0,44.0223,44.0428,43.995,43.995,7600.0
2012-10-08 11:00:00,64.49,64.54,64.48,64.54,11700.0,44.0019,44.036,43.995,44.036,11700.0
2012-10-08 11:05:00,64.53,64.53,64.49,64.49,13900.0,44.0292,44.0292,44.0019,44.0019,13900.0
2012-10-08 11:10:00,64.47,64.5,64.44,64.44,20300.0,43.9882,44.0087,43.9677,43.9677,20300.0
2012-10-08 11:15:00,64.44,64.48,64.44,64.46,25300.0,43.9677,43.995,43.9677,43.9814,25300.0
2012-10-08 11:20:00,64.46,64.48,64.44,64.48,9700.0,43.9814,43.995,43.9677,43.995,9700.0
2012-10-08 11:25:00,64.48,64.48,64.43,64.45,11700.0,43.995,43.995,43.9609,43.9746,11700.0
2012-10-08 11:30:00,64.45,64.47,64.42,64.43,9600.0,43.9746,43.9882,43.9541,43.9609,9600.0
2012-10-08 11:35:00,64.43,64.43,64.33,64.38,27100.0,43.9609,43.9609,43.8927,43.9268,27100.0
2012-10-08 11:40:00,64.37,64.39,64.31,64.39,12000.0,43.92,43.9336,43.879,43.9336,12000.0
2012-10-08 11:45:00,64.38,64.39,64.33,64.33,10300.0,43.9268,43.9336,43.8927,43.8927,10300.0
2012-10-08 11:50:00,64.32,64.37,64.31,64.37,11300.0,43.8859,43.92,43.879,43.92,11300.0
2012-10-08 11:55:00,64.37,64.49,64.37,64.45,26000.0,43.92,44.0019,43.92,43.9746,26000.0
2012-10-08 12:00:00,64.46,64.46,64.38,64.43,10700.0,43.9814,43.9814,43.9268,43.9609,10700.0
2012-10-08 12:05:00,64.43,64.5,64.43,64.5,6800.0,43.9609,44.0087,43.9609,44.0087,6800.0
2012-10-08 12:10:00,64.51,64.52,64.48,64.51,7200.0,44.0155,44.0223,43.995,44.0155,7200.0
2012-10-08 12:15:00,64.52,64.54,64.5,64.53,4400.0,44.0223,44.036,44.0087,44.0292,4400.0
2012-10-08 12:20:00,64.54,64.55,64.53,64.53,7300.0,44.036,44.0428,44.0292,44.0292,7300.0
2012-10-08 12:25:00,64.54,64.55,64.51,64.54,5700.0,44.036,44.0428,44.0155,44.036,5700.0
2012-10-08 12:30:00,64.55,64.55,64.51,64.52,15500.0,44.0428,44.0428,44.0155,44.0223,15500.0
2012-10-08 12:35:00,64.52,64.52,64.48,64.51,8300.0,44.0223,44.0223,43.995,44.0155,8300.0
2012-10-08 12:40:00,64.51,64.53,64.49,64.51,6200.0,44.0155,44.0292,44.0019,44.0155,6200.0
2012-10-08 12:45:00,64.53,64.55,64.53,64.55,7400.0,44.0292,44.0428,44.0292,44.0428,7400.0
2012-10-08 12:50:00,64.54,64.55,64.51,64.52,10100.0,44.036,44.0428,44.0155,44.0223,10100.0
2012-10-08 12:55:00,64.52,64.57,64.52,64.56,19900.0,44.0223,44.0564,44.0223,44.0496,19900.0
2012-10-08 13:00:00,64.56,64.58,64.5,64.5,18300.0,44.0496,44.0633,44.0087,44.0087,18300.0
2012-10-08 13:05:00,64.49,64.49,64.47,64.49,4900.0,44.0019,44.0019,43.9882,44.0019,4900.0
2012-10-08 13:10:00,64.5,64.54,64.5,64.54,6500.0,44.0087,44.036,44.0087,44.036,6500.0
2012-10-08 13:15:00,64.54,64.58,64.54,64.57,10300.0,44.036,44.0633,44.036,44.0564,10300.0
2012-10-08 13:20:00,64.57,64.57,64.51,64.52,7800.0,44.0564,44.0564,44.0155,44.0223,7800.0
2012-10-08 13:25:00,64.54,64.55,64.52,64.54,11900.0,44.036,44.0428,44.0223,44.036,11900.0
2012-10-08 13:30:00,64.54,64.62,64.54,64.62,12300.0,44.036,44.0906,44.036,44.0906,12300.0
2012-10-08 13:35:00,64.6,64.63,64.54,64.54,32400.0,44.0769,44.0974,44.036,44.036,32400.0
2012-10-08 13:40:00,64.55,64.56,64.54,64.56,6900.0,44.0428,44.0496,44.036,44.0496,6900.0
2012-10-08 13:45:00,64.55,64.55,64.53,64.53,8500.0,44.0428,44.0428,44.0292,44.0292,8500.0
2012-10-08 13:50:00,64.52,64.54,64.52,64.52,4600.0,44.0223,44.036,44.0223,44.0223,4600.0
2012-10-08 13:55:00,64.53,64.56,64.51,64.55,13700.0,44.0292,44.0496,44.0155,44.0428,13700.0
2012-10-08 14:00:00,64.55,64.58,64.54,64.58,7300.0,44.0428,44.0633,44.036,44.0633,7300.0
2012-10-08 14:05:00,64.57,64.58,64.53,64.55,20500.0,44.0564,44.0633,44.0292,44.0428,20500.0
2012-10-08 14:10:00,64.55,64.55,64.53,64.53,6300.0,44.0428,44.0428,44.0292,44.0292,6300.0
2012-10-08 14:15:00,64.54,64.56,64.54,64.55,13100.0,44.036,44.0496,44.036,44.0428,13100.0
2012-10-08 14:20:00,64.54,64.54,64.52,64.53,4100.0,44.036,44.036,44.0223,44.0292,4100.0
2012-10-08 14:25:00,64.53,64.56,64.53,64.54,8700.0,44.0292,44.0496,44.0292,44.036,8700.0
2012-10-08 14:30:00,64.55,64.56,64.53,64.54,7800.0,44.0428,44.0496,44.0292,44.036,7800.0
2012-10-08 14:35:00,64.55,64.56,64.52,64.53,11000.0,44.0428,44.0496,44.0223,44.0292,11000.0
2012-10-08 14:40:00,64.52,64.54,64.5,64.53,5100.0,44.0223,44.036,44.0087,44.0292,5100.0
2012-10-08 14:45:00,64.53,64.54,64.51,64.52,8100.0,44.0292,44.036,44.0155,44.0223,8100.0
2012-10-08 14:50:00,64.52,64.52,64.5,64.51,6400.0,44.0223,44.0223,44.0087,44.0155,6400.0
2012-10-08 14:55:00,64.51,64.55,64.51,64.55,11600.0,44.0155,44.0428,44.0155,44.0428,11600.0
2012-10-08 15:00:00,64.55,64.62,64.54,64.62,17500.0,44.0428,44.0906,44.036,44.0906,17500.0
2012-10-08 15:05:00,64.62,64.65,64.57,64.6,44800.0,44.0906,44.111,44.0564,44.0769,44800.0
2012-10-08 15:10:00,64.6,64.6,64.57,64.58,14300.0,44.0769,44.0769,44.0564,44.0633,14300.0
2012-10-08 15:15:00,64.58,64.63,64.57,64.6,27500.0,44.0633,44.0974,44.0564,44.0769,27500.0
2012-10-08 15:20:00,64.59,64.61,64.55,64.55,28300.0,44.0701,44.0837,44.0428,44.0428,28300.0
2012-10-08 15:25:00,64.55,64.63,64.55,64.62,17500.0,44.0428,44.0974,44.0428,44.0906,17500.0
2012-10-08 15:30:00,64.62,64.64,64.58,64.58,27400.0,44.0906,44.1042,44.0633,44.0633,27400.0
2012-10-08 15:35:00,64.59,64.62,64.57,64.58,27400.0,44.0701,44.0906,44.0564,44.0633,27400.0
2012-10-08 15:40:00,64.58,64.58,64.5,64.54,18300.0,44.0633,44.0633,44.0087,44.036,18300.0
2012-10-08 15:45:00,64.54,64.55,64.48,64.53,22000.0,44.036,44.0428,43.995,44.0292,22000.0
2012-10-08 15:50:00,64.52,64.58,64.52,64.53,31800.0,44.0223,44.0633,44.0223,44.0292,31800.0
2012-10-08 15:55:00,64.54,64.57,64.49,64.5,96000.0,44.036,44.0564,44.0019,44.0087,96000.0
2012-10-09 09:30:00,64.55,64.65,64.35,64.55,35400.0,44.0428,44.111,43.9063,44.0428,35400.0
2012-10-09 09:35:00,64.56,64.75,64.56,64.58,28200.0,44.0496,44.1793,44.0496,44.0633,28200.0
2012-10-09 09:40:00,64.57,64.77,64.51,64.75,28600.0,44.0564,44.1929,44.0155,44.1793,28600.0
2012-10-09 09:45:00,64.74,64.77,64.63,64.64,24800.0,44.1724,44.1929,44.0974,44.1042,24800.0
2012-10-09 09:50:00,64.66,64.73,64.63,64.66,32100.0,44.1179,44.1656,44.0974,44.1179,32100.0
2012-10-09 09:55:00,64.66,64.67,64.58,64.61,14300.0,44.1179,44.1247,44.0633,44.0837,14300.0
2012-10-09 10:00:00,64.61,64.7,64.61,64.64,38200.0,44.0837,44.1451,44.0837,44.1042,38200.0
2012-10-09 10:05:00,64.66,64.69,64.63,64.65,11900.0,44.1179,44.1383,44.0974,44.111,11900.0
2012-10-09 10:10:00,64.66,64.67,64.64,64.65,15600.0,44.1179,44.1247,44.1042,44.111,15600.0
2012-10-09 10:15:00,64.65,64.69,64.63,64.65,46400.0,44.111,44.1383,44.0974,44.111,46400.0
2012-10-09 10:20:00,64.66,64.71,64.57,64.66,68300.0,44.1179,44.152,44.0564,44.1179,68300.0
2012-10-09 10:25:00,64.66,64.74,64.66,64.71,41300.0,44.1179,44.1724,44.1179,44.152,41300.0
2012-10-09 10:30:00,64.7,64.73,64.69,64.7,32800.0,44.1451,44.1656,44.1383,44.1451,32800.0
2012-10-09 10:35:00,64.7,64.72,64.65,64.66,22900.0,44.1451,44.1588,44.111,44.1179,22900.0
2012-10-09 10:40:00,64.66,64.66,64.5,64.59,34600.0,44.1179,44.1179,44.0087,44.0701,34600.0
2012-10-09 10:45:00,64.6,64.63,64.47,64.49,67000.0,44.0769,44.0974,43.9882,44.0019,67000.0
2012-10-09 10:50:00,64.5,64.56,64.46,64.53,128400.0,44.0087,44.0496,43.9814,44.0292,128400.0
2012-10-09 10:55:00,64.53,64.54,64.34,64.43,51700.0,44.0292,44.036,43.8995,43.9609,51700.0
2012-10-09 11:00:00,64.43,64.43,64.37,64.41,38500.0,43.9609,43.9609,43.92,43.9473,38500.0
2012-10-09 11:05:00,64.42,64.52,64.41,64.52,9700.0,43.9541,44.0223,43.9473,44.0223,9700.0
2012-10-09 11:10:00,64.51,64.51,64.42,64.45,11000.0,44.0155,44.0155,43.9541,43.9746,11000.0
2012-10-09 11:15:00,64.43,64.46,64.39,64.41,16600.0,43.9609,43.9814,43.9336,43.9473,16600.0
2012-10-09 11:20:00,64.41,64.51,64.41,64.49,29000.0,43.9473,44.0155,43.9473,44.0019,29000.0
2012-10-09 11:25:00,64.48,64.51,64.45,64.45,15000.0,43.995,44.0155,43.9746,43.9746,15000.0
2012-10-09 11:30:00,64.45,64.49,64.42,64.48,22700.0,43.9746,44.0019,43.9541,43.995,22700.0
2012-10-09 11:35:00,64.49,64.5,64.45,64.46,11800.0,44.0019,44.0087,43.9746,43.9814,11800.0
2012-10-09 11:40:00,64.46,64.46,64.4,64.44,14900.0,43.9814,43.9814,43.9405,43.9677,14900.0
2012-10-09 11:45:00,64.44,64.49,64.42,64.48,25400.0,43.9677,44.0019,43.9541,43.995,25400.0
2012-10-09 11:50:00,64.46,64.48,64.44,64.46,8100.0,43.9814,43.995,43.9677,43.9814,8100.0
2012-10-09 11:55:00,64.45,64.51,64.44,64.5,38000.0,43.9746,44.0155,43.9677,44.0087,38000.0
2012-10-09 12:00:00,64.49,64.52,64.47,64.49,20700.0,44.0019,44.0223,43.9882,44.0019,20700.0
2012-10-09 12:05:00,64.49,64.51,64.44,64.45,9000.0,44.0019,44.0155,43.9677,43.9746,9000.0
2012-10-09 12:10:00,64.45,64.52,64.44,64.48,14800.0,43.9746,44.0223,43.9677,43.995,14800.0
2012-10-09 12:15:00,64.47,64.51,64.46,64.47,9000.0,43.9882,44.0155,43.9814,43.9882,9000.0
2012-10-09 12:20:00,64.47,64.47,64.42,64.43,13800.0,43.9882,43.9882,43.9541,43.9609,13800.0
2012-10-09 12:25:00,64.44,64.45,64.39,64.43,24500.0,43.9677,43.9746,43.9336,43.9609,24500.0
2012-10-09 12:30:00,64.43,64.44,64.41,64.43,15200.0,43.9609,43.9677,43.9473,43.9609,15200.0
2012-10-09 12:35:00,64.42,64.47,64.42,64.46,15000.0,43.9541,43.9882,43.9541,43.9814,15000.0
2012-10-09 12:40:00,64.46,64.51,64.46,64.5,17000.0,43.9814,44.0155,43.9814,44.0087,17000.0
2012-10-09 12:45:00,64.49,64.49,64.43,64.47,13300.0,44.0019,44.0019,43.9609,43.9882,13300.0
2012-10-09 12:50:00,64.46,64.5,64.45,64.5,6300.0,43.9814,44.0087,43.9746,44.0087,6300.0
2012-10-09 12:55:00,64.49,64.5,64.46,64.46,5900.0,44.0019,44.0087,43.9814,43.9814,5900.0
2012-10-09 13:00:00,64.46,64.58,64.46,64.55,20000.0,43.9814,44.0633,43.9814,44.0428,20000.0
2012-10-09 13:05:00,64.55,64.59,64.51,64.54,88900.0,44.0428,44.0701,44.0155,44.036,88900.0
2012-10-09 13:10:00,64.54,64.6,64.51,64.55,55200.0,44.036,44.0769,44.0155,44.0428,55200.0
2012-10-09 13:15:00,64.55,64.57,64.51,64.52,14600.0,44.0428,44.0564,44.0155,44.0223,14600.0
2012-10-09 13:20:00,64.52,64.52,64.48,64.5,7300.0,44.0223,44.0223,43.995,44.0087,7300.0
2012-10-09 13:25:00,64.5,64.52,64.45,64.46,9000.0,44.0087,44.0223,43.9746,43.9814,9000.0
2012-10-09 13:30:00,64.46,64.49,64.45,64.49,21700.0,43.9814,44.0019,43.9746,44.0019,21700.0
2012-10-09 13:35:00,64.49,64.55,64.49,64.55,24300.0,44.0019,44.0428,44.0019,44.0428,24300.0
2012-10-09 13:40:00,64.55,64.57,64.54,64.56,10300.0,44.0428,44.0564,44.036,44.0496,10300.0
2012-10-09 13:45:00,64.56,64.6,64.56,64.6,13500.0,44.0496,44.0769,44.0496,44.0769,13500.0
2012-10-09 13:50:00,64.59,64.62,64.58,64.6,57100.0,44.0701,44.0906,44.0633,44.0769,57100.0
2012-10-09 13:55:00,64.6,64.61,64.55,64.57,22700.0,44.0769,44.0837,44.0428,44.0564,22700.0
2012-10-09 14:00:00,64.56,64.63,64.56,64.58,28900.0,44.0496,44.0974,44.0496,44.0633,28900.0
2012-10-09 14:05:00,64.58,64.61,64.54,64.6,13400.0,44.0633,44.0837,44.036,44.0769,13400.0
2012-10-09 14:10:00,64.61,64.66,64.57,64.6,133700.0,44.0837,44.1179,44.0564,44.0769,133700.0
2012-10-09 14:15:00,64.6,64.67,64.57,64.66,43300.0,44.0769,44.1247,44.0564,44.1179,43300.0
2012-10-09 14:20:00,64.66,64.72,64.66,64.69,11600.0,44.1179,44.1588,44.1179,44.1383,11600.0
2012-10-09 14:25:00,64.69,64.7,64.65,64.67,30000.0,44.1383,44.1451,44.111,44.1247,30000.0
2012-10-09 14:30:00,64.66,64.68,64.6,64.6,23800.0,44.1179,44.1315,44.0769,44.0769,23800.0
2012-10-09 14:35:00,64.6,64.67,64.6,64.64,44700.0,44.0769,44.1247,44.0769,44.1042,44700.0
2012-10-09 14:40:00,64.65,64.65,64.55,64.58,49500.0,44.111,44.111,44.0428,44.0633,49500.0
2012-10-09 14:45:00,64.59,64.66,64.58,64.62,22200.0,44.0701,44.1179,44.0633,44.0906,22200.0
2012-10-09 14:50:00,64.63,64.66,64.62,64.63,13600.0,44.0974,44.1179,44.0906,44.0974,13600.0
2012-10-09 14:55:00,64.64,64.66,64.62,64.64,20800.0,44.1042,44.1179,44.0906,44.1042,20800.0
2012-10-09 15:00:00,64.65,64.67,64.6,64.62,30700.0,44.111,44.1247,44.0769,44.0906,30700.0
2012-10-09 15:05:00,64.63,64.65,64.61,64.64,13400.0,44.0974,44.111,44.0837,44.1042,13400.0
2012-10-09 15:10:00,64.65,64.65,64.58,64.6,83600.0,44.111,44.111,44.0633,44.0769,83600.0
2012-10-09 15:15:00,64.62,64.63,64.55,64.55,73400.0,44.0906,44.0974,44.0428,44.0428,73400.0
2012-10-09 15:20:00,64.56,64.57,64.39,64.39,47900.0,44.0496,44.0564,43.9336,43.9336,47900.0
2012-10-09 15:25:00,64.39,64.43,64.34,64.42,114800.0,43.9336,43.9609,43.8995,43.9541,114800.0
2012-10-09 15:30:00,64.42,64.44,64.33,64.36,41200.0,43.9541,43.9677,43.8927,43.9132,41200.0
2012-10-09 15:35:00,64.37,64.47,64.37,64.42,22200.0,43.92,43.9882,43.92,43.9541,22200.0
2012-10-09 15:40:00,64.42,64.53,64.42,64.47,33300.0,43.9541,44.0292,43.9541,43.9882,33300.0
2012-10-09 15:45:00,64.47,64.59,64.44,64.52,41800.0,43.9882,44.0701,43.9677,44.0223,41800.0
2012-10-09 15:50:00,64.53,64.53,64.34,64.36,54800.0,44.0292,44.0292,43.8995,43.9132,54800.0
2012-10-09 15:55:00,64.37,64.43,64.35,64.42,130600.0,43.92,43.9609,43.9063,43.9541,130600.0
2012-10-10 09:30:00,64.74,64.83,64.41,64.67,63900.0,44.1724,44.2338,43.9473,44.1247,63900.0
2012-10-10 09:35:00,64.57,64.62,64.45,64.6,31700.0,44.0564,44.0906,43.9746,44.0769,31700.0
2012-10-10 09:40:00,64.6,64.7,64.44,64.55,44200.0,44.0769,44.1451,43.9677,44.0428,44200.0
2012-10-10 09:45:00,64.55,64.7,64.55,64.65,37600.0,44.0428,44.1451,44.0428,44.111,37600.0
2012-10-10 09:50:00,64.67,64.74,64.62,64.63,47000.0,44.1247,44.1724,44.0906,44.0974,47000.0
2012-10-10 09:55:00,64.64,64.65,64.48,64.62,22200.0,44.1042,44.111,43.995,44.0906,22200.0
2012-10-10 10:00:00,64.64,64.7,64.58,64.63,19700.0,44.1042,44.1451,44.0633,44.0974,19700.0
2012-10-10 10:05:00,64.63,64.68,64.6,64.66,41400.0,44.0974,44.1315,44.0769,44.1179,41400.0
2012-10-10 10:10:00,64.66,64.72,64.58,64.59,29100.0,44.1179,44.1588,44.0633,44.0701,29100.0
2012-10-10 10:15:00,64.6,64.68,64.56,64.66,32200.0,44.0769,44.1315,44.0496,44.1179,32200.0
2012-10-10 10:20:00,64.66,64.71,64.65,64.7,76900.0,44.1179,44.152,44.111,44.1451,76900.0
2012-10-10 10:25:00,64.69,64.78,64.66,64.78,115000.0,44.1383,44.1997,44.1179,44.1997,115000.0
2012-10-10 10:30:00,64.78,64.79,64.7,64.7,23800.0,44.1997,44.2066,44.1451,44.1451,23800.0
2012-10-10 10:35:00,64.69,64.72,64.68,64.71,25600.0,44.1383,44.1588,44.1315,44.152,25600.0
2012-10-10 10:40:00,64.71,64.73,64.67,64.69,27400.0,44.152,44.1656,44.1247,44.1383,27400.0
2012-10-10 10:45:00,64.69,64.75,64.67,64.71,30300.0,44.1383,44.1793,44.1247,44.152,30300.0
2012-10-10 10:50:00,64.72,64.76,64.71,64.75,14000.0,44.1588,44.1861,44.152,44.1793,14000.0
2012-10-10 10:55:00,64.74,64.77,64.73,64.76,14600.0,44.1724,44.1929,44.1656,44.1861,14600.0
2012-10-10 11:00:00,64.76,64.76,64.72,64.74,11000.0,44.1861,44.1861,44.1588,44.1724,11000.0
2012-10-10 11:05:00,64.74,64.82,64.73,64.8,17800.0,44.1724,44.227,44.1656,44.2134,17800.0
2012-10-10 11:10:00,64.79,64.8,64.75,64.76,15600.0,44.2066,44.2134,44.1793,44.1861,15600.0
2012-10-10 11:15:00,64.75,64.75,64.7,64.72,18600.0,44.1793,44.1793,44.1451,44.1588,18600.0
2012-10-10 11:20:00,64.73,64.76,64.73,64.75,15500.0,44.1656,44.1861,44.1656,44.1793,15500.0
2012-10-10 11:25:00,64.74,64.77,64.72,64.73,15200.0,44.1724,44.1929,44.1588,44.1656,15200.0
2012-10-10 11:30:00,64.73,64.75,64.69,64.69,16500.0,44.1656,44.1793,44.1383,44.1383,16500.0
2012-10-10 11:35:00,64.7,64.71,64.67,64.69,27000.0,44.1451,44.152,44.1247,44.1383,27000.0
2012-10-10 11:40:00,64.69,64.74,64.68,64.74,14800.0,44.1383,44.1724,44.1315,44.1724,14800.0
2012-10-10 11:45:00,64.74,64.76,64.7,64.74,31500.0,44.1724,44.1861,44.1451,44.1724,31500.0
2012-10-10 11:50:00,64.74,64.75,64.64,64.66,37600.0,44.1724,44.1793,44.1042,44.1179,37600.0
2012-10-10 11:55:00,64.65,64.75,64.65,64.72,30600.0,44.111,44.1793,44.111,44.1588,30600.0
2012-10-10 12:00:00,64.73,64.76,64.7,64.76,26200.0,44.1656,44.1861,44.1451,44.1861,26200.0
2012-10-10 12:05:00,64.75,64.77,64.73,64.74,31400.0,44.1793,44.1929,44.1656,44.1724,31400.0
2012-10-10 12:10:00,64.73,64.77,64.72,64.72,21700.0,44.1656,44.1929,44.1588,44.1588,21700.0
2012-10-10 12:15:00,64.73,64.74,64.65,64.69,21700.0,44.1656,44.1724,44.111,44.1383,21700.0
2012-10-10 12:20:00,64.69,64.69,64.64,64.66,15700.0,44.1383,44.1383,44.1042,44.1179,15700.0
2012-10-10 12:25:00,64.65,64.68,64.62,64.68,11800.0,44.111,44.1315,44.0906,44.1315,11800.0
2012-10-10 12:30:00,64.67,64.68,64.62,64.62,6800.0,44.1247,44.1315,44.0906,44.0906,6800.0
2012-10-10 12:35:00,64.63,64.63,64.51,64.59,17800.0,44.0974,44.0974,44.0155,44.0701,17800.0
2012-10-10 12:40:00,64.59,64.59,64.55,64.58,16100.0,44.0701,44.0701,44.0428,44.0633,16100.0
2012-10-10 12:45:00,64.58,64.59,64.52,64.59,21500.0,44.0633,44.0701,44.0223,44.0701,21500.0
2012-10-10 12:50:00,64.58,64.61,64.51,64.55,24400.0,44.0633,44.0837,44.0155,44.0428,24400.0
2012-10-10 12:55:00,64.55,64.57,64.42,64.44,18600.0,44.0428,44.0564,43.9541,43.9677,18600.0
2012-10-10 13:00:00,64.44,64.46,64.35,64.41,31800.0,43.9677,43.9814,43.9063,43.9473,31800.0
2012-10-10 13:05:00,64.4,64.49,64.37,64.49,11400.0,43.9405,44.0019,43.92,44.0019,11400.0
2012-10-10 13:10:00,64.48,64.58,64.47,64.57,21900.0,43.995,44.0633,43.9882,44.0564,21900.0
2012-10-10 13:15:00,64.58,64.69,64.58,64.64,16400.0,44.0633,44.1383,44.0633,44.1042,16400.0
2012-10-10 13:20:00,64.63,64.66,64.62,64.65,28500.0,44.0974,44.1179,44.0906,44.111,28500.0
2012-10-10 13:25:00,64.65,64.74,64.64,64.73,28800.0,44.111,44.1724,44.1042,44.1656,28800.0
2012-10-10 13:30:00,64.73,64.74,64.67,64.73,12800.0,44.1656,44.1724,44.1247,44.1656,12800.0
2012-10-10 13:35:00,64.73,64.77,64.72,64.73,10300.0,44.1656,44.1929,44.1588,44.1656,10300.0
2012-10-10 13:40:00,64.73,64.74,64.59,64.59,17900.0,44.1656,44.1724,44.0701,44.0701,17900.0
2012-10-10 13:45:00,64.61,64.62,64.55,64.59,11100.0,44.0837,44.0906,44.0428,44.0701,11100.0
2012-10-10 13:50:00,64.58,64.58,64.5,64.52,7100.0,44.0633,44.0633,44.0087,44.0223,7100.0
2012-10-10 13:55:00,64.53,64.55,64.51,64.53,5500.0,44.0292,44.0428,44.0155,44.0292,5500.0
2012-10-10 14:00:00,64.53,64.67,64.51,64.6,12800.0,44.0292,44.1247,44.0155,44.0769,12800.0
2012-10-10 14:05:00,64.61,64.65,64.57,64.59,14300.0,44.0837,44.111,44.0564,44.0701,14300.0
2012-10-10 14:10:00,64.6,64.6,64.5,64.52,10700.0,44.0769,44.0769,44.0087,44.0223,10700.0
2012-10-10 14:15:00,64.5,64.57,64.5,64.57,10400.0,44.0087,44.0564,44.0087,44.0564,10400.0
2012-10-10 14:20:00,64.56,64.56,64.48,64.49,11600.0,44.0496,44.0496,43.995,44.0019,11600.0
2012-10-10 14:25:00,64.5,64.51,64.46,64.51,7800.0,44.0087,44.0155,43.9814,44.0155,7800.0
2012-10-10 14:30:00,64.49,64.5,64.46,64.48,7800.0,44.0019,44.0087,43.9814,43.995,7800.0
2012-10-10 14:35:00,64.48,64.48,64.39,64.43,12700.0,43.995,43.995,43.9336,43.9609,12700.0
2012-10-10 14:40:00,64.43,64.48,64.43,64.46,7700.0,43.9609,43.995,43.9609,43.9814,7700.0
2012-10-10 14:45:00,64.46,64.48,64.39,64.43,10300.0,43.9814,43.995,43.9336,43.9609,10300.0
2012-10-10 14:50:00,64.45,64.51,64.45,64.48,10500.0,43.9746,44.0155,43.9746,43.995,10500.0
2012-10-10 14:55:00,64.5,64.52,64.47,64.48,13500.0,44.0087,44.0223,43.9882,43.995,13500.0
2012-10-10 15:00:00,64.48,64.58,64.47,64.56,88800.0,43.995,44.0633,43.9882,44.0496,88800.0
2012-10-10 15:05:00,64.55,64.61,64.5,64.6,29500.0,44.0428,44.0837,44.0087,44.0769,29500.0
2012-10-10 15:10:00,64.61,64.66,64.61,64.63,36200.0,44.0837,44.1179,44.0837,44.0974,36200.0
2012-10-10 15:15:00,64.63,64.68,64.58,64.6,83500.0,44.0974,44.1315,44.0633,44.0769,83500.0
2012-10-10 15:20:00,64.59,64.7,64.59,64.64,61900.0,44.0701,44.1451,44.0701,44.1042,61900.0
2012-10-10 15:25:00,64.64,64.75,64.62,64.69,50700.0,44.1042,44.1793,44.0906,44.1383,50700.0
2012-10-10 15:30:00,64.68,64.68,64.6,64.61,49900.0,44.1315,44.1315,44.0769,44.0837,49900.0
2012-10-10 15:35:00,64.62,64.62,64.54,64.59,27600.0,44.0906,44.0906,44.036,44.0701,27600.0
2012-10-10 15:40:00,64.58,64.62,64.54,64.56,26600.0,44.0633,44.0906,44.036,44.0496,26600.0
2012-10-10 15:45:00,64.55,64.56,64.48,64.49,42900.0,44.0428,44.0496,43.995,44.0019,42900.0
2012-10-10 15:50:00,64.5,64.55,64.45,64.55,45700.0,44.0087,44.0428,43.9746,44.0428,45700.0
2012-10-10 15:55:00,64.54,64.61,64.51,64.55,138300.0,44.036,44.0837,44.0155,44.0428,138300.0
2012-10-11 09:30:00,65.1,65.19,64.79,64.83,43400.0,44.4181,44.4795,44.2066,44.2338,43400.0
2012-10-11 09:35:00,64.91,65.0,64.77,64.81,25700.0,44.2884,44.3498,44.1929,44.2202,25700.0
2012-10-11 09:40:00,64.81,64.91,64.79,64.84,9200.0,44.2202,44.2884,44.2066,44.2407,9200.0
2012-10-11 09:45:00,64.84,64.86,64.75,64.81,15700.0,44.2407,44.2543,44.1793,44.2202,15700.0
2012-10-11 09:50:00,64.83,64.96,64.8,64.92,24900.0,44.2338,44.3225,44.2134,44.2953,24900.0
2012-10-11 09:55:00,64.93,64.97,64.88,64.89,13200.0,44.3021,44.3294,44.268,44.2748,13200.0
2012-10-11 10:00:00,64.88,64.98,64.87,64.91,27900.0,44.268,44.3362,44.2611,44.2884,27900.0
2012-10-11 10:05:00,64.93,64.94,64.88,64.93,8600.0,44.3021,44.3089,44.268,44.3021,8600.0
2012-10-11 10:10:00,64.92,65.0,64.92,64.97,24800.0,44.2953,44.3498,44.2953,44.3294,24800.0
2012-10-11 10:15:00,64.97,65.04,64.97,65.0,16800.0,44.3294,44.3771,44.3294,44.3498,16800.0
2012-10-11 10:20:00,65.01,65.07,65.01,65.07,7400.0,44.3567,44.3976,44.3567,44.3976,7400.0
2012-10-11 10:25:00,65.07,65.07,64.95,65.0,26200.0,44.3976,44.3976,44.3157,44.3498,26200.0
2012-10-11 10:30:00,65.0,65.02,64.9,64.94,21800.0,44.3498,44.3635,44.2816,44.3089,21800.0
2012-10-11 10:35:00,64.94,64.98,64.93,64.94,10300.0,44.3089,44.3362,44.3021,44.3089,10300.0
2012-10-11 10:40:00,64.95,65.06,64.94,65.04,16500.0,44.3157,44.3908,44.3089,44.3771,16500.0
2012-10-11 10:45:00,65.04,65.06,65.0,65.01,11300.0,44.3771,44.3908,44.3498,44.3567,11300.0
2012-10-11 10:50:00,65.0,65.08,64.97,65.0,29400.0,44.3498,44.4044,44.3294,44.3498,29400.0
2012-10-11 10:55:00,64.98,65.06,64.97,65.05,14100.0,44.3362,44.3908,44.3294,44.384,14100.0
2012-10-11 11:00:00,65.05,65.14,65.05,65.1,15200.0,44.384,44.4454,44.384,44.4181,15200.0
2012-10-11 11:05:00,65.11,65.12,65.01,65.01,17700.0,44.4249,44.4317,44.3567,44.3567,17700.0
2012-10-11 11:10:00,65.02,65.05,64.99,65.01,22900.0,44.3635,44.384,44.343,44.3567,22900.0
2012-10-11 11:15:00,65.02,65.04,64.92,64.93,24100.0,44.3635,44.3771,44.2953,44.3021,24100.0
2012-10-11 11:20:00,64.93,64.95,64.91,64.91,15400.0,44.3021,44.3157,44.2884,44.2884,15400.0
2012-10-11 11:25:00,64.91,64.94,64.87,64.92,19000.0,44.2884,44.3089,44.2611,44.2953,19000.0
2012-10-11 11:30:00,64.92,64.93,64.88,64.9,27600.0,44.2953,44.3021,44.268,44.2816,27600.0
2012-10-11 11:35:00,64.91,64.94,64.9,64.92,26000.0,44.2884,44.3089,44.2816,44.2953,26000.0
2012-10-11 11:40:00,64.91,64.92,64.85,64.91,29300.0,44.2884,44.2953,44.2475,44.2884,29300.0
2012-10-11 11:45:00,64.91,64.92,64.87,64.9,13800.0,44.2884,44.2953,44.2611,44.2816,13800.0
2012-10-11 11:50:00,64.9,64.92,64.82,64.85,70000.0,44.2816,44.2953,44.227,44.2475,70000.0
2012-10-11 11:55:00,64.86,64.91,64.86,64.91,15400.0,44.2543,44.2884,44.2543,44.2884,15400.0
2012-10-11 12:00:00,64.91,64.92,64.86,64.91,11700.0,44.2884,44.2953,44.2543,44.2884,11700.0
2012-10-11 12:05:00,64.92,64.95,64.92,64.93,15800.0,44.2953,44.3157,44.2953,44.3021,15800.0
2012-10-11 12:10:00,64.93,64.97,64.91,64.96,9800.0,44.3021,44.3294,44.2884,44.3225,9800.0
2012-10-11 12:15:00,64.96,64.98,64.89,64.89,11400.0,44.3225,44.3362,44.2748,44.2748,11400.0
2012-10-11 12:20:00,64.89,64.9,64.86,64.9,9100.0,44.2748,44.2816,44.2543,44.2816,9100.0
2012-10-11 12:25:00,64.91,64.95,64.89,64.95,11500.0,44.2884,44.3157,44.2748,44.3157,11500.0
2012-10-11 12:30:00,64.97,64.98,64.95,64.97,9100.0,44.3294,44.3362,44.3157,44.3294,9100.0
2012-10-11 12:35:00,64.96,64.98,64.95,64.97,7300.0,44.3225,44.3362,44.3157,44.3294,7300.0
2012-10-11 12:40:00,64.98,64.98,64.93,64.94,14200.0,44.3362,44.3362,44.3021,44.3089,14200.0
2012-10-11 12:45:00,64.93,65.01,64.93,65.01,11300.0,44.3021,44.3567,44.3021,44.3567,11300.0
2012-10-11 12:50:00,65.01,65.04,65.0,65.03,15400.0,44.3567,44.3771,44.3498,44.3703,15400.0
2012-10-11 12:55:00,65.02,65.03,65.0,65.02,13200.0,44.3635,44.3703,44.3498,44.3635,13200.0
2012-10-11 13:00:00,65.02,65.02,64.95,64.98,29000.0,44.3635,44.3635,44.3157,44.3362,29000.0
2012-10-11 13:05:00,64.97,64.97,64.93,64.94,19200.0,44.3294,44.3294,44.3021,44.3089,19200.0
2012-10-11 13:10:00,64.94,64.97,64.9,64.97,23600.0,44.3089,44.3294,44.2816,44.3294,23600.0
2012-10-11 13:15:00,64.97,65.02,64.95,65.01,50900.0,44.3294,44.3635,44.3157,44.3567,50900.0
2012-10-11 13:20:00,65.01,65.02,64.95,64.96,35200.0,44.3567,44.3635,44.3157,44.3225,35200.0
2012-10-11 13:25:00,64.96,65.01,64.96,64.97,13400.0,44.3225,44.3567,44.3225,44.3294,13400.0
2012-10-11 13:30:00,64.95,64.95,64.87,64.91,18200.0,44.3157,44.3157,44.2611,44.2884,18200.0
2012-10-11 13:35:00,64.9,64.92,64.88,64.91,6900.0,44.2816,44.2953,44.268,44.2884,6900.0
2012-10-11 13:40:00,64.91,64.91,64.82,64.86,29100.0,44.2884,44.2884,44.227,44.2543,29100.0
2012-10-11 13:45:00,64.85,64.96,64.85,64.9,35100.0,44.2475,44.3225,44.2475,44.2816,35100.0
2012-10-11 13:50:00,64.89,64.89,64.84,64.84,25100.0,44.2748,44.2748,44.2407,44.2407,25100.0
2012-10-11 13:55:00,64.84,64.93,64.84,64.91,18300.0,44.2407,44.3021,44.2407,44.2884,18300.0
2012-10-11 14:00:00,64.92,64.96,64.92,64.95,45300.0,44.2953,44.3225,44.2953,44.3157,45300.0
2012-10-11 14:05:00,64.95,64.95,64.9,64.92,28700.0,44.3157,44.3157,44.2816,44.2953,28700.0
2012-10-11 14:10:00,64.91,65.01,64.9,64.96,22200.0,44.2884,44.3567,44.2816,44.3225,22200.0
2012-10-11 14:15:00,64.95,64.95,64.9,64.91,11700.0,44.3157,44.3157,44.2816,44.2884,11700.0
2012-10-11 14:20:00,64.91,64.93,64.86,64.93,28300.0,44.2884,44.3021,44.2543,44.3021,28300.0
2012-10-11 14:25:00,64.93,64.97,64.93,64.95,13800.0,44.3021,44.3294,44.3021,44.3157,13800.0
2012-10-11 14:30:00,64.95,64.97,64.94,64.95,9200.0,44.3157,44.3294,44.3089,44.3157,9200.0
2012-10-11 14:35:00,64.96,64.98,64.92,64.95,26600.0,44.3225,44.3362,44.2953,44.3157,26600.0
2012-10-11 14:40:00,64.94,64.94,64.88,64.89,16000.0,44.3089,44.3089,44.268,44.2748,16000.0
2012-10-11 14:45:00,64.88,64.88,64.82,64.88,54400.0,44.268,44.268,44.227,44.268,54400.0
2012-10-11 14:50:00,64.88,64.95,64.88,64.93,29700.0,44.268,44.3157,44.268,44.3021,29700.0
2012-10-11 14:55:00,64.93,64.96,64.92,64.95,14000.0,44.3021,44.3225,44.2953,44.3157,14000.0
2012-10-11 15:00:00,64.95,65.01,64.95,64.99,20100.0,44.3157,44.3567,44.3157,44.343,20100.0
2012-10-11 15:05:00,64.98,65.02,64.97,64.98,21500.0,44.3362,44.3635,44.3294,44.3362,21500.0
2012-10-11 15:10:00,64.99,65.07,64.99,65.05,28900.0,44.343,44.3976,44.343,44.384,28900.0
2012-10-11 15:15:00,65.05,65.09,65.0,65.0,31900.0,44.384,44.4112,44.3498,44.3498,31900.0
2012-10-11 15:20:00,65.0,65.01,64.97,65.01,36000.0,44.3498,44.3567,44.3294,44.3567,36000.0
2012-10-11 15:25:00,65.02,65.1,64.99,65.09,46600.0,44.3635,44.4181,44.343,44.4112,46600.0
2012-10-11 15:30:00,65.1,65.1,65.02,65.03,64600.0,44.4181,44.4181,44.3635,44.3703,64600.0
2012-10-11 15:35:00,65.03,65.04,64.96,64.96,41100.0,44.3703,44.3771,44.3225,44.3225,41100.0
2012-10-11 15:40:00,64.96,64.98,64.95,64.97,43800.0,44.3225,44.3362,44.3157,44.3294,43800.0
2012-10-11 15:45:00,64.97,64.98,64.95,64.96,67600.0,44.3294,44.3362,44.3157,44.3225,67600.0
2012-10-11 15:50:00,64.97,65.03,64.96,65.03,101300.0,44.3294,44.3703,44.3225,44.3703,101300.0
2012-10-11 15:55:00,65.03,65.05,64.93,64.94,297200.0,44.3703,44.384,44.3021,44.3089,297200.0
2012-10-12 09:30:00,63.33,63.9,63.31,63.42,121900.0,43.4859,43.8773,43.4722,43.5477,121900.0
2012-10-12 09:35:00,63.41,63.69,63.29,63.29,49700.0,43.5409,43.7331,43.4585,43.4585,49700.0
2012-10-12 09:40:00,63.3,63.37,63.05,63.12,62800.0,43.4653,43.5134,43.2937,43.3417,62800.0
2012-10-12 09:45:00,63.12,63.26,63.07,63.23,44100.0,43.3417,43.4379,43.3074,43.4173,44100.0
2012-10-12 09:50:00,63.21,63.24,62.9,63.15,108900.0,43.4035,43.4241,43.1907,43.3623,108900.0
2012-10-12 09:55:00,63.15,63.23,62.98,63.16,72600.0,43.3623,43.4173,43.2456,43.3692,72600.0
2012-10-12 10:00:00,63.15,63.43,63.1,63.27,107200.0,43.3623,43.5546,43.328,43.4447,107200.0
2012-10-12 10:05:00,63.27,63.36,63.24,63.27,46100.0,43.4447,43.5065,43.4241,43.4447,46100.0
2012-10-12 10:10:00,63.28,63.48,63.25,63.45,76000.0,43.4516,43.5889,43.431,43.5683,76000.0
2012-10-12 10:15:00,63.44,63.46,63.27,63.34,89400.0,43.5615,43.5752,43.4447,43.4928,89400.0
2012-10-12 10:20:00,63.35,63.38,63.3,63.38,32200.0,43.4997,43.5203,43.4653,43.5203,32200.0
2012-10-12 10:25:00,63.36,63.36,63.13,63.17,36700.0,43.5065,43.5065,43.3486,43.3761,36700.0
2012-10-12 10:30:00,63.18,63.23,63.12,63.12,43400.0,43.3829,43.4173,43.3417,43.3417,43400.0
2012-10-12 10:35:00,63.12,63.12,63.01,63.02,39000.0,43.3417,43.3417,43.2662,43.2731,39000.0
2012-10-12 10:40:00,63.02,63.12,63.01,63.11,60300.0,43.2731,43.3417,43.2662,43.3349,60300.0
2012-10-12 10:45:00,63.12,63.14,62.99,63.03,31700.0,43.3417,43.3555,43.2525,43.2799,31700.0
2012-10-12 10:50:00,63.02,63.02,62.96,62.99,30300.0,43.2731,43.2731,43.2319,43.2525,30300.0
2012-10-12 10:55:00,62.99,63.08,62.97,62.98,38900.0,43.2525,43.3143,43.2387,43.2456,38900.0
2012-10-12 11:00:00,62.98,62.99,62.93,62.94,20400.0,43.2456,43.2525,43.2113,43.2181,20400.0
2012-10-12 11:05:00,62.94,62.97,62.81,62.81,39200.0,43.2181,43.2387,43.1289,43.1289,39200.0
2012-10-12 11:10:00,62.82,62.82,62.71,62.73,61100.0,43.1357,43.1357,43.0602,43.0739,61100.0
2012-10-12 11:15:00,62.73,62.87,62.72,62.78,32600.0,43.0739,43.1701,43.0671,43.1083,32600.0
2012-10-12 11:20:00,62.78,62.84,62.74,62.76,20700.0,43.1083,43.1495,43.0808,43.0945,20700.0
2012-10-12 11:25:00,62.76,62.86,62.74,62.86,49400.0,43.0945,43.1632,43.0808,43.1632,49400.0
2012-10-12 11:30:00,62.86,62.87,62.67,62.69,62100.0,43.1632,43.1701,43.0327,43.0465,62100.0
2012-10-12 11:35:00,62.69,62.75,62.68,62.7,42000.0,43.0465,43.0877,43.0396,43.0533,42000.0
2012-10-12 11:40:00,62.71,62.76,62.53,62.65,51500.0,43.0602,43.0945,42.9366,43.019,51500.0
2012-10-12 11:45:00,62.64,62.67,62.61,62.61,54800.0,43.0121,43.0327,42.9915,42.9915,54800.0
2012-10-12 11:50:00,62.61,62.61,62.52,62.54,37300.0,42.9915,42.9915,42.9297,42.9435,37300.0
2012-10-12 11:55:00,62.54,62.58,62.49,62.56,56500.0,42.9435,42.9709,42.9091,42.9572,56500.0
2012-10-12 12:00:00,62.55,62.56,62.49,62.55,27900.0,42.9503,42.9572,42.9091,42.9503,27900.0
2012-10-12 12:05:00,62.55,62.66,62.53,62.56,40900.0,42.9503,43.0259,42.9366,42.9572,40900.0
2012-10-12 12:10:00,62.57,62.65,62.56,62.58,21800.0,42.9641,43.019,42.9572,42.9709,21800.0
2012-10-12 12:15:00,62.58,62.59,62.51,62.51,22200.0,42.9709,42.9778,42.9229,42.9229,22200.0
2012-10-12 12:20:00,62.5,62.51,62.47,62.51,26300.0,42.916,42.9229,42.8954,42.9229,26300.0
2012-10-12 12:25:00,62.52,62.58,62.39,62.43,50000.0,42.9297,42.9709,42.8405,42.8679,50000.0
2012-10-12 12:30:00,62.43,62.48,62.37,62.47,25000.0,42.8679,42.9023,42.8267,42.8954,25000.0
2012-10-12 12:35:00,62.47,62.49,62.38,62.46,64800.0,42.8954,42.9091,42.8336,42.8885,64800.0
2012-10-12 12:40:00,62.48,62.49,62.43,62.44,16400.0,42.9023,42.9091,42.8679,42.8748,16400.0
2012-10-12 12:45:00,62.44,62.44,62.36,62.4,25100.0,42.8748,42.8748,42.8199,42.8473,25100.0
2012-10-12 12:50:00,62.4,62.41,62.38,62.38,9300.0,42.8473,42.8542,42.8336,42.8336,9300.0
2012-10-12 12:55:00,62.38,62.41,62.34,62.34,30000.0,42.8336,42.8542,42.8061,42.8061,30000.0
2012-10-12 13:00:00,62.34,62.36,62.3,62.34,33700.0,42.8061,42.8199,42.7787,42.8061,33700.0
2012-10-12 13:05:00,62.34,62.39,62.34,62.37,14000.0,42.8061,42.8405,42.8061,42.8267,14000.0
2012-10-12 13:10:00,62.38,62.38,62.27,62.32,27700.0,42.8336,42.8336,42.7581,42.7924,27700.0
2012-10-12 13:15:00,62.33,62.39,62.32,62.37,15900.0,42.7993,42.8405,42.7924,42.8267,15900.0
2012-10-12 13:20:00,62.38,62.51,62.38,62.49,40100.0,42.8336,42.9229,42.8336,42.9091,40100.0
2012-10-12 13:25:00,62.5,62.58,62.5,62.58,29400.0,42.916,42.9709,42.916,42.9709,29400.0
2012-10-12 13:30:00,62.57,62.61,62.56,62.61,17100.0,42.9641,42.9915,42.9572,42.9915,17100.0
2012-10-12 13:35:00,62.61,62.62,62.45,62.51,25500.0,42.9915,42.9984,42.8817,42.9229,25500.0
2012-10-12 13:40:00,62.5,62.54,62.49,62.53,23900.0,42.916,42.9435,42.9091,42.9366,23900.0
2012-10-12 13:45:00,62.54,62.55,62.49,62.49,32600.0,42.9435,42.9503,42.9091,42.9091,32600.0
2012-10-12 13:50:00,62.49,62.57,62.48,62.56,23900.0,42.9091,42.9641,42.9023,42.9572,23900.0
2012-10-12 13:55:00,62.56,62.64,62.55,62.6,23000.0,42.9572,43.0121,42.9503,42.9847,23000.0
2012-10-12 14:00:00,62.59,62.62,62.52,62.52,24400.0,42.9778,42.9984,42.9297,42.9297,24400.0
2012-10-12 14:05:00,62.52,62.52,62.45,62.48,29600.0,42.9297,42.9297,42.8817,42.9023,29600.0
2012-10-12 14:10:00,62.48,62.5,62.47,62.47,29700.0,42.9023,42.916,42.8954,42.8954,29700.0
2012-10-12 14:15:00,62.47,62.49,62.44,62.48,24100.0,42.8954,42.9091,42.8748,42.9023,24100.0
2012-10-12 14:20:00,62.48,62.53,62.48,62.5,44700.0,42.9023,42.9366,42.9023,42.916,44700.0
2012-10-12 14:25:00,62.5,62.5,62.46,62.48,36000.0,42.916,42.916,42.8885,42.9023,36000.0
2012-10-12 14:30:00,62.48,62.55,62.42,62.55,52100.0,42.9023,42.9503,42.8611,42.9503,52100.0
2012-10-12 14:35:00,62.55,62.64,62.55,62.6,22100.0,42.9503,43.0121,42.9503,42.9847,22100.0
2012-10-12 14:40:00,62.6,62.62,62.52,62.62,23900.0,42.9847,42.9984,42.9297,42.9984,23900.0
2012-10-12 14:45:00,62.62,62.65,62.58,62.6,28500.0,42.9984,43.019,42.9709,42.9847,28500.0
2012-10-12 14:50:00,62.61,62.72,62.6,62.62,32000.0,42.9915,43.0671,42.9847,42.9984,32000.0
2012-10-12 14:55:00,62.62,62.68,62.61,62.66,28700.0,42.9984,43.0396,42.9915,43.0259,28700.0
2012-10-12 15:00:00,62.65,62.67,62.61,62.63,36300.0,43.019,43.0327,42.9915,43.0053,36300.0
2012-10-12 15:05:00,62.62,62.64,62.57,62.62,35200.0,42.9984,43.0121,42.9641,42.9984,35200.0
2012-10-12 15:10:00,62.62,62.71,62.61,62.71,30600.0,42.9984,43.0602,42.9915,43.0602,30600.0
2012-10-12 15:15:00,62.72,62.75,62.66,62.68,36800.0,43.0671,43.0877,43.0259,43.0396,36800.0
2012-10-12 15:20:00,62.68,62.7,62.6,62.6,39100.0,43.0396,43.0533,42.9847,42.9847,39100.0
2012-10-12 15:25:00,62.61,62.63,62.59,62.59,53500.0,42.9915,43.0053,42.9778,42.9778,53500.0
2012-10-12 15:30:00,62.59,62.61,62.56,62.59,52100.0,42.9778,42.9915,42.9572,42.9778,52100.0
2012-10-12 15:35:00,62.6,62.61,62.53,62.55,54300.0,42.9847,42.9915,42.9366,42.9503,54300.0
2012-10-12 15:40:00,62.55,62.59,62.53,62.59,60900.0,42.9503,42.9778,42.9366,42.9778,60900.0
2012-10-12 15:45:00,62.59,62.69,62.59,62.6,108100.0,42.9778,43.0465,42.9778,42.9847,108100.0
2012-10-12 15:50:00,62.6,62.75,62.58,62.72,109100.0,42.9847,43.0877,42.9709,43.0671,109100.0
2012-10-12 15:55:00,62.73,62.76,62.69,62.71,266200.0,43.0739,43.0945,43.0465,43.0602,266200.0
2012-10-15 09:30:00,62.99,62.99,62.79,62.85,32400.0,43.2525,43.2525,43.1151,43.1563,32400.0
2012-10-15 09:35:00,62.85,62.92,62.58,62.74,56500.0,43.1563,43.2044,42.9709,43.0808,56500.0
2012-10-15 09:40:00,62.73,62.86,62.7,62.8,35600.0,43.0739,43.1632,43.0533,43.122,35600.0
2012-10-15 09:45:00,62.8,62.9,62.76,62.9,44000.0,43.122,43.1907,43.0945,43.1907,44000.0
2012-10-15 09:50:00,62.9,62.99,62.85,62.85,14300.0,43.1907,43.2525,43.1563,43.1563,14300.0
2012-10-15 09:55:00,62.86,62.94,62.78,62.82,32900.0,43.1632,43.2181,43.1083,43.1357,32900.0
2012-10-15 10:00:00,62.8,62.85,62.71,62.76,28900.0,43.122,43.1563,43.0602,43.0945,28900.0
2012-10-15 10:05:00,62.75,62.75,62.55,62.58,35800.0,43.0877,43.0877,42.9503,42.9709,35800.0
2012-10-15 10:10:00,62.58,62.58,62.42,62.47,41500.0,42.9709,42.9709,42.8611,42.8954,41500.0
2012-10-15 10:15:00,62.47,62.58,62.47,62.5,27000.0,42.8954,42.9709,42.8954,42.916,27000.0
2012-10-15 10:20:00,62.48,62.54,62.46,62.48,17200.0,42.9023,42.9435,42.8885,42.9023,17200.0
2012-10-15 10:25:00,62.49,62.5,62.36,62.37,33100.0,42.9091,42.916,42.8199,42.8267,33100.0
2012-10-15 10:30:00,62.38,62.45,62.35,62.42,31300.0,42.8336,42.8817,42.813,42.8611,31300.0
2012-10-15 10:35:00,62.42,62.44,62.39,62.39,18400.0,42.8611,42.8748,42.8405,42.8405,18400.0
2012-10-15 10:40:00,62.39,62.52,62.38,62.49,19000.0,42.8405,42.9297,42.8336,42.9091,19000.0
2012-10-15 10:45:00,62.48,62.5,62.38,62.39,126500.0,42.9023,42.916,42.8336,42.8405,126500.0
2012-10-15 10:50:00,62.39,62.42,62.35,62.37,13600.0,42.8405,42.8611,42.813,42.8267,13600.0
2012-10-15 10:55:00,62.38,62.42,62.35,62.42,29400.0,42.8336,42.8611,42.813,42.8611,29400.0
2012-10-15 11:00:00,62.41,62.46,62.4,62.41,43300.0,42.8542,42.8885,42.8473,42.8542,43300.0
2012-10-15 11:05:00,62.41,62.57,62.41,62.56,37600.0,42.8542,42.9641,42.8542,42.9572,37600.0
2012-10-15 11:10:00,62.57,62.7,62.57,62.7,33200.0,42.9641,43.0533,42.9641,43.0533,33200.0
2012-10-15 11:15:00,62.7,62.78,62.68,62.74,38600.0,43.0533,43.1083,43.0396,43.0808,38600.0
2012-10-15 11:20:00,62.72,62.74,62.69,62.71,137500.0,43.0671,43.0808,43.0465,43.0602,137500.0
2012-10-15 11:25:00,62.72,62.73,62.63,62.64,58400.0,43.0671,43.0739,43.0053,43.0121,58400.0
2012-10-15 11:30:00,62.67,62.68,62.61,62.62,20200.0,43.0327,43.0396,42.9915,42.9984,20200.0
2012-10-15 11:35:00,62.63,62.65,62.59,62.64,49900.0,43.0053,43.019,42.9778,43.0121,49900.0
2012-10-15 11:40:00,62.66,62.81,62.66,62.78,32900.0,43.0259,43.1289,43.0259,43.1083,32900.0
2012-10-15 11:45:00,62.79,62.82,62.56,62.59,64300.0,43.1151,43.1357,42.9572,42.9778,64300.0
2012-10-15 11:50:00,62.59,62.59,62.51,62.54,28700.0,42.9778,42.9778,42.9229,42.9435,28700.0
2012-10-15 11:55:00,62.54,62.63,62.54,62.61,15000.0,42.9435,43.0053,42.9435,42.9915,15000.0
2012-10-15 12:00:00,62.63,62.67,62.61,62.66,18300.0,43.0053,43.0327,42.9915,43.0259,18300.0
2012-10-15 12:05:00,62.66,62.69,62.59,62.68,30300.0,43.0259,43.0465,42.9778,43.0396,30300.0
2012-10-15 12:10:00,62.68,62.69,62.64,62.64,17700.0,43.0396,43.0465,43.0121,43.0121,17700.0
2012-10-15 12:15:00,62.64,62.68,62.63,62.68,18300.0,43.0121,43.0396,43.0053,43.0396,18300.0
2012-10-15 12:20:00,62.69,62.76,62.69,62.76,22800.0,43.0465,43.0945,43.0465,43.0945,22800.0
2012-10-15 12:25:00,62.76,62.81,62.75,62.81,27500.0,43.0945,43.1289,43.0877,43.1289,27500.0
2012-10-15 12:30:00,62.81,62.82,62.79,62.81,17900.0,43.1289,43.1357,43.1151,43.1289,17900.0
2012-10-15 12:35:00,62.81,62.89,62.79,62.89,35000.0,43.1289,43.1838,43.1151,43.1838,35000.0
2012-10-15 12:40:00,62.89,62.95,62.89,62.95,24800.0,43.1838,43.225,43.1838,43.225,24800.0
2012-10-15 12:45:00,62.95,63.06,62.95,63.06,59500.0,43.225,43.3005,43.225,43.3005,59500.0
2012-10-15 12:50:00,63.07,63.07,63.0,63.04,37300.0,43.3074,43.3074,43.2593,43.2868,37300.0
2012-10-15 12:55:00,63.05,63.12,63.05,63.08,21000.0,43.2937,43.3417,43.2937,43.3143,21000.0
2012-10-15 13:00:00,63.09,63.09,63.02,63.07,15800.0,43.3211,43.3211,43.2731,43.3074,15800.0
2012-10-15 13:05:00,63.08,63.11,63.07,63.1,15200.0,43.3143,43.3349,43.3074,43.328,15200.0
2012-10-15 13:10:00,63.1,63.13,63.05,63.05,13100.0,43.328,43.3486,43.2937,43.2937,13100.0
2012-10-15 13:15:00,63.06,63.09,63.04,63.07,15700.0,43.3005,43.3211,43.2868,43.3074,15700.0
2012-10-15 13:20:00,63.06,63.1,63.05,63.05,16000.0,43.3005,43.328,43.2937,43.2937,16000.0
2012-10-15 13:25:00,63.05,63.07,63.02,63.06,11600.0,43.2937,43.3074,43.2731,43.3005,11600.0
2012-10-15 13:30:00,63.07,63.14,63.07,63.1,21900.0,43.3074,43.3555,43.3074,43.328,21900.0
2012-10-15 13:35:00,63.09,63.1,62.95,62.95,15700.0,43.3211,43.328,43.225,43.225,15700.0
2012-10-15 13:40:00,62.95,63.01,62.95,63.01,11800.0,43.225,43.2662,43.225,43.2662,11800.0
2012-10-15 13:45:00,63.0,63.04,62.97,62.99,12500.0,43.2593,43.2868,43.2387,43.2525,12500.0
2012-10-15 13:50:00,63.0,63.03,62.99,63.02,14600.0,43.2593,43.2799,43.2525,43.2731,14600.0
2012-10-15 13:55:00,63.02,63.04,63.01,63.01,12400.0,43.2731,43.2868,43.2662,43.2662,12400.0
2012-10-15 14:00:00,63.01,63.01,62.95,62.95,29100.0,43.2662,43.2662,43.225,43.225,29100.0
2012-10-15 14:05:00,62.95,62.97,62.87,62.89,34700.0,43.225,43.2387,43.1701,43.1838,34700.0
2012-10-15 14:10:00,62.9,62.91,62.87,62.88,13700.0,43.1907,43.1975,43.1701,43.1769,13700.0
2012-10-15 14:15:00,62.87,62.88,62.81,62.81,15400.0,43.1701,43.1769,43.1289,43.1289,15400.0
2012-10-15 14:20:00,62.82,62.86,62.8,62.86,28400.0,43.1357,43.1632,43.122,43.1632,28400.0
2012-10-15 14:25:00,62.86,62.87,62.78,62.78,21700.0,43.1632,43.1701,43.1083,43.1083,21700.0
2012-10-15 14:30:00,62.78,62.8,62.71,62.73,24200.0,43.1083,43.122,43.0602,43.0739,24200.0
2012-10-15 14:35:00,62.74,62.77,62.74,62.75,23500.0,43.0808,43.1014,43.0808,43.0877,23500.0
2012-10-15 14:40:00,62.75,62.75,62.69,62.69,23600.0,43.0877,43.0877,43.0465,43.0465,23600.0
2012-10-15 14:45:00,62.69,62.7,62.66,62.68,10200.0,43.0465,43.0533,43.0259,43.0396,10200.0
2012-10-15 14:50:00,62.67,62.68,62.63,62.64,21800.0,43.0327,43.0396,43.0053,43.0121,21800.0
2012-10-15 14:55:00,62.65,62.66,62.6,62.6,35200.0,43.019,43.0259,42.9847,42.9847,35200.0
2012-10-15 15:00:00,62.6,62.66,62.59,62.62,29100.0,42.9847,43.0259,42.9778,42.9984,29100.0
2012-10-15 15:05:00,62.62,62.64,62.58,62.61,20300.0,42.9984,43.0121,42.9709,42.9915,20300.0
2012-10-15 15:10:00,62.62,62.68,62.6,62.61,51200.0,42.9984,43.0396,42.9847,42.9915,51200.0
2012-10-15 15:15:00,62.61,62.79,62.61,62.78,58600.0,42.9915,43.1151,42.9915,43.1083,58600.0
2012-10-15 15:20:00,62.78,62.83,62.75,62.82,43100.0,43.1083,43.1426,43.0877,43.1357,43100.0
2012-10-15 15:25:00,62.83,62.83,62.72,62.74,42400.0,43.1426,43.1426,43.0671,43.0808,42400.0
2012-10-15 15:30:00,62.75,62.81,62.69,62.69,39300.0,43.0877,43.1289,43.0465,43.0465,39300.0
2012-10-15 15:35:00,62.69,62.7,62.63,62.63,47400.0,43.0465,43.0533,43.0053,43.0053,47400.0
2012-10-15 15:40:00,62.64,62.74,62.62,62.74,61100.0,43.0121,43.0808,42.9984,43.0808,61100.0
2012-10-15 15:45:00,62.74,62.82,62.74,62.81,74600.0,43.0808,43.1357,43.0808,43.1289,74600.0
2012-10-15 15:50:00,62.82,62.94,62.82,62.94,88600.0,43.1357,43.2181,43.1357,43.2181,88600.0
2012-10-15 15:55:00,62.93,62.97,62.89,62.94,259800.0,43.2113,43.2387,43.1838,43.2181,259800.0
2012-10-16 09:30:00,61.1,61.6,60.26,60.57,853400.0,41.9547,42.298,41.3779,41.5907,853400.0
2012-10-16 09:35:00,60.57,60.59,59.94,60.44,567500.0,41.5907,41.6045,41.1582,41.5015,567500.0
2012-10-16 09:40:00,60.44,60.69,60.37,60.39,446000.0,41.5015,41.6731,41.4534,41.4672,446000.0
2012-10-16 09:45:00,60.4,60.64,60.32,60.55,376600.0,41.474,41.6388,41.4191,41.577,376600.0
2012-10-16 09:50:00,60.55,60.79,60.32,60.4,240200.0,41.577,41.7418,41.4191,41.474,240200.0
2012-10-16 09:55:00,60.4,60.54,60.4,60.49,222600.0,41.474,41.5701,41.474,41.5358,222600.0
2012-10-16 10:00:00,60.49,60.5,60.11,60.11,271400.0,41.5358,41.5427,41.2749,41.2749,271400.0
2012-10-16 10:05:00,60.12,60.23,59.98,60.14,340000.0,41.2818,41.3573,41.1856,41.2955,340000.0
2012-10-16 10:10:00,60.14,60.23,60.0,60.06,211600.0,41.2955,41.3573,41.1994,41.2406,211600.0
2012-10-16 10:15:00,60.06,60.14,60.03,60.09,275900.0,41.2406,41.2955,41.22,41.2612,275900.0
2012-10-16 10:20:00,60.09,60.41,60.05,60.4,237200.0,41.2612,41.4809,41.2337,41.474,237200.0
2012-10-16 10:25:00,60.4,60.59,60.36,60.41,324300.0,41.474,41.6045,41.4466,41.4809,324300.0
2012-10-16 10:30:00,60.42,60.5,60.32,60.46,110200.0,41.4877,41.5427,41.4191,41.5152,110200.0
2012-10-16 10:35:00,60.46,60.49,60.36,60.41,67900.0,41.5152,41.5358,41.4466,41.4809,67900.0
2012-10-16 10:40:00,60.41,60.63,60.41,60.5,188900.0,41.4809,41.6319,41.4809,41.5427,188900.0
2012-10-16 10:45:00,60.51,60.58,60.4,60.45,97100.0,41.5495,41.5976,41.474,41.5083,97100.0
2012-10-16 10:50:00,60.45,60.45,60.3,60.35,98900.0,41.5083,41.5083,41.4054,41.4397,98900.0
2012-10-16 10:55:00,60.34,60.5,60.33,60.46,51200.0,41.4328,41.5427,41.426,41.5152,51200.0
2012-10-16 11:00:00,60.47,60.52,60.36,60.52,69500.0,41.5221,41.5564,41.4466,41.5564,69500.0
2012-10-16 11:05:00,60.52,60.61,60.44,60.58,79200.0,41.5564,41.6182,41.5015,41.5976,79200.0
2012-10-16 11:10:00,60.58,60.58,60.5,60.54,36500.0,41.5976,41.5976,41.5427,41.5701,36500.0
2012-10-16 11:15:00,60.54,60.6,60.53,60.55,59900.0,41.5701,41.6113,41.5633,41.577,59900.0
2012-10-16 11:20:00,60.55,60.56,60.45,60.55,57400.0,41.577,41.5839,41.5083,41.577,57400.0
2012-10-16 11:25:00,60.54,60.58,60.5,60.52,55100.0,41.5701,41.5976,41.5427,41.5564,55100.0
2012-10-16 11:30:00,60.53,60.74,60.53,60.71,156700.0,41.5633,41.7075,41.5633,41.6869,156700.0
2012-10-16 11:35:00,60.7,60.76,60.65,60.72,95500.0,41.68,41.7212,41.6457,41.6937,95500.0
2012-10-16 11:40:00,60.71,60.73,60.62,60.65,107200.0,41.6869,41.7006,41.6251,41.6457,107200.0
2012-10-16 11:45:00,60.65,60.67,60.56,60.67,59400.0,41.6457,41.6594,41.5839,41.6594,59400.0
2012-10-16 11:50:00,60.67,60.69,60.63,60.67,49700.0,41.6594,41.6731,41.6319,41.6594,49700.0
2012-10-16 11:55:00,60.67,60.72,60.66,60.67,45900.0,41.6594,41.6937,41.6525,41.6594,45900.0
2012-10-16 12:00:00,60.67,60.69,60.65,60.67,62500.0,41.6594,41.6731,41.6457,41.6594,62500.0
2012-10-16 12:05:00,60.67,60.72,60.66,60.71,55200.0,41.6594,41.6937,41.6525,41.6869,55200.0
2012-10-16 12:10:00,60.7,60.78,60.7,60.7,93600.0,41.68,41.7349,41.68,41.68,93600.0
2012-10-16 12:15:00,60.7,60.71,60.66,60.69,58800.0,41.68,41.6869,41.6525,41.6731,58800.0
2012-10-16 12:20:00,60.69,60.7,60.67,60.69,20300.0,41.6731,41.68,41.6594,41.6731,20300.0
2012-10-16 12:25:00,60.69,60.76,60.65,60.69,69300.0,41.6731,41.7212,41.6457,41.6731,69300.0
2012-10-16 12:30:00,60.69,60.73,60.68,60.71,26400.0,41.6731,41.7006,41.6663,41.6869,26400.0
2012-10-16 12:35:00,60.7,60.72,60.54,60.54,75800.0,41.68,41.6937,41.5701,41.5701,75800.0
2012-10-16 12:40:00,60.54,60.65,60.52,60.65,73500.0,41.5701,41.6457,41.5564,41.6457,73500.0
2012-10-16 12:45:00,60.65,60.65,60.62,60.65,39100.0,41.6457,41.6457,41.6251,41.6457,39100.0
2012-10-16 12:50:00,60.64,60.7,60.63,60.67,69000.0,41.6388,41.68,41.6319,41.6594,69000.0
2012-10-16 12:55:00,60.66,60.67,60.63,60.65,29700.0,41.6525,41.6594,41.6319,41.6457,29700.0
2012-10-16 13:00:00,60.65,60.69,60.62,60.68,31900.0,41.6457,41.6731,41.6251,41.6663,31900.0
2012-10-16 13:05:00,60.68,60.69,60.58,60.58,53400.0,41.6663,41.6731,41.5976,41.5976,53400.0
2012-10-16 13:10:00,60.58,60.64,60.58,60.61,23900.0,41.5976,41.6388,41.5976,41.6182,23900.0
2012-10-16 13:15:00,60.62,60.62,60.55,60.55,38900.0,41.6251,41.6251,41.577,41.577,38900.0
2012-10-16 13:20:00,60.55,60.59,60.55,60.59,27600.0,41.577,41.6045,41.577,41.6045,27600.0
2012-10-16 13:25:00,60.58,60.64,60.58,60.63,32500.0,41.5976,41.6388,41.5976,41.6319,32500.0
2012-10-16 13:30:00,60.63,60.68,60.63,60.65,42600.0,41.6319,41.6663,41.6319,41.6457,42600.0
2012-10-16 13:35:00,60.63,60.64,60.59,60.61,44800.0,41.6319,41.6388,41.6045,41.6182,44800.0
2012-10-16 13:40:00,60.6,60.61,60.58,60.58,20500.0,41.6113,41.6182,41.5976,41.5976,20500.0
2012-10-16 13:45:00,60.58,60.63,60.55,60.62,79600.0,41.5976,41.6319,41.577,41.6251,79600.0
2012-10-16 13:50:00,60.62,60.62,60.56,60.58,35300.0,41.6251,41.6251,41.5839,41.5976,35300.0
2012-10-16 13:55:00,60.58,60.61,60.58,60.6,43700.0,41.5976,41.6182,41.5976,41.6113,43700.0
2012-10-16 14:00:00,60.59,60.63,60.57,60.62,167900.0,41.6045,41.6319,41.5907,41.6251,167900.0
2012-10-16 14:05:00,60.62,60.62,60.54,60.58,177000.0,41.6251,41.6251,41.5701,41.5976,177000.0
2012-10-16 14:10:00,60.58,60.58,60.53,60.53,105600.0,41.5976,41.5976,41.5633,41.5633,105600.0
2012-10-16 14:15:00,60.53,60.54,60.43,60.46,112400.0,41.5633,41.5701,41.4946,41.5152,112400.0
2012-10-16 14:20:00,60.46,60.46,60.34,60.34,78600.0,41.5152,41.5152,41.4328,41.4328,78600.0
2012-10-16 14:25:00,60.35,60.36,60.3,60.3,45200.0,41.4397,41.4466,41.4054,41.4054,45200.0
2012-10-16 14:30:00,60.31,60.35,60.26,60.29,66600.0,41.4122,41.4397,41.3779,41.3985,66600.0
2012-10-16 14:35:00,60.3,60.36,60.28,60.3,54300.0,41.4054,41.4466,41.3916,41.4054,54300.0
2012-10-16 14:40:00,60.31,60.33,60.3,60.31,26500.0,41.4122,41.426,41.4054,41.4122,26500.0
2012-10-16 14:45:00,60.3,60.3,60.21,60.23,59000.0,41.4054,41.4054,41.3436,41.3573,59000.0
2012-10-16 14:50:00,60.22,60.24,60.18,60.21,72000.0,41.3504,41.3642,41.323,41.3436,72000.0
2012-10-16 14:55:00,60.21,60.23,60.2,60.22,31100.0,41.3436,41.3573,41.3367,41.3504,31100.0
2012-10-16 15:00:00,60.21,60.23,60.13,60.13,80000.0,41.3436,41.3573,41.2886,41.2886,80000.0
2012-10-16 15:05:00,60.13,60.14,60.08,60.08,106100.0,41.2886,41.2955,41.2543,41.2543,106100.0
2012-10-16 15:10:00,60.09,60.1,60.05,60.06,61500.0,41.2612,41.268,41.2337,41.2406,61500.0
2012-10-16 15:15:00,60.06,60.17,60.05,60.05,136600.0,41.2406,41.3161,41.2337,41.2337,136600.0
2012-10-16 15:20:00,60.05,60.09,60.03,60.07,105500.0,41.2337,41.2612,41.22,41.2474,105500.0
2012-10-16 15:25:00,60.06,60.25,60.04,60.22,142900.0,41.2406,41.371,41.2268,41.3504,142900.0
2012-10-16 15:30:00,60.23,60.27,60.12,60.2,128200.0,41.3573,41.3848,41.2818,41.3367,128200.0
2012-10-16 15:35:00,60.19,60.38,60.19,60.32,124800.0,41.3298,41.4603,41.3298,41.4191,124800.0
2012-10-16 15:40:00,60.33,60.48,60.32,60.48,160500.0,41.426,41.5289,41.4191,41.5289,160500.0
2012-10-16 15:45:00,60.48,60.54,60.3,60.3,212100.0,41.5289,41.5701,41.4054,41.4054,212100.0
2012-10-16 15:50:00,60.3,60.41,60.29,60.41,188600.0,41.4054,41.4809,41.3985,41.4809,188600.0
2012-10-16 15:55:00,60.41,60.44,60.3,60.38,535400.0,41.4809,41.5015,41.4054,41.4603,535400.0
2012-10-17 09:30:00,60.01,60.16,59.75,59.81,403200.0,41.2062,41.3092,41.0277,41.0689,403200.0
2012-10-17 09:35:00,59.82,59.82,59.14,59.37,496900.0,41.0758,41.0758,40.6088,40.7668,496900.0
2012-10-17 09:40:00,59.37,59.5,59.15,59.15,348800.0,40.7668,40.856,40.6157,40.6157,348800.0
2012-10-17 09:45:00,59.16,59.37,59.15,59.34,359500.0,40.6226,40.7668,40.6157,40.7462,359500.0
2012-10-17 09:50:00,59.35,59.42,59.34,59.4,342400.0,40.753,40.8011,40.7462,40.7874,342400.0
2012-10-17 09:55:00,59.41,59.54,59.4,59.42,177800.0,40.7942,40.8835,40.7874,40.8011,177800.0
2012-10-17 10:00:00,59.42,59.54,59.41,59.54,195500.0,40.8011,40.8835,40.7942,40.8835,195500.0
2012-10-17 10:05:00,59.53,59.64,59.52,59.63,244000.0,40.8766,40.9522,40.8698,40.9453,244000.0
2012-10-17 10:10:00,59.63,59.63,59.54,59.57,131100.0,40.9453,40.9453,40.8835,40.9041,131100.0
2012-10-17 10:15:00,59.58,59.58,59.42,59.43,117600.0,40.911,40.911,40.8011,40.808,117600.0
2012-10-17 10:20:00,59.42,59.44,59.4,59.41,63500.0,40.8011,40.8148,40.7874,40.7942,63500.0
2012-10-17 10:25:00,59.42,59.44,59.35,59.35,99200.0,40.8011,40.8148,40.753,40.753,99200.0
2012-10-17 10:30:00,59.36,59.38,59.3,59.31,78300.0,40.7599,40.7736,40.7187,40.7256,78300.0
2012-10-17 10:35:00,59.31,59.32,59.26,59.31,136800.0,40.7256,40.7324,40.6912,40.7256,136800.0
2012-10-17 10:40:00,59.3,59.37,59.27,59.37,215800.0,40.7187,40.7668,40.6981,40.7668,215800.0
2012-10-17 10:45:00,59.36,59.37,59.28,59.31,93000.0,40.7599,40.7668,40.705,40.7256,93000.0
2012-10-17 10:50:00,59.33,59.35,59.28,59.32,63600.0,40.7393,40.753,40.705,40.7324,63600.0
2012-10-17 10:55:00,59.32,59.32,59.22,59.24,244800.0,40.7324,40.7324,40.6638,40.6775,244800.0
2012-10-17 11:00:00,59.24,59.26,59.16,59.17,205100.0,40.6775,40.6912,40.6226,40.6294,205100.0
2012-10-17 11:05:00,59.16,59.18,59.15,59.17,110600.0,40.6226,40.6363,40.6157,40.6294,110600.0
2012-10-17 11:10:00,59.18,59.24,59.15,59.22,106100.0,40.6363,40.6775,40.6157,40.6638,106100.0
2012-10-17 11:15:00,59.23,59.23,59.12,59.13,114800.0,40.6706,40.6706,40.5951,40.602,114800.0
2012-10-17 11:20:00,59.13,59.16,59.12,59.15,103800.0,40.602,40.6226,40.5951,40.6157,103800.0
2012-10-17 11:25:00,59.16,59.18,59.11,59.16,153200.0,40.6226,40.6363,40.5882,40.6226,153200.0
2012-10-17 11:30:00,59.15,59.17,59.12,59.16,109800.0,40.6157,40.6294,40.5951,40.6226,109800.0
2012-10-17 11:35:00,59.16,59.17,59.11,59.12,91000.0,40.6226,40.6294,40.5882,40.5951,91000.0
2012-10-17 11:40:00,59.12,59.13,59.11,59.13,51400.0,40.5951,40.602,40.5882,40.602,51400.0
2012-10-17 11:45:00,59.13,59.13,59.05,59.05,120100.0,40.602,40.602,40.547,40.547,120100.0
2012-10-17 11:50:00,59.05,59.18,59.01,59.16,216700.0,40.547,40.6363,40.5196,40.6226,216700.0
2012-10-17 11:55:00,59.16,59.22,59.14,59.15,259700.0,40.6226,40.6638,40.6088,40.6157,259700.0
2012-10-17 12:00:00,59.16,59.34,59.16,59.31,120300.0,40.6226,40.7462,40.6226,40.7256,120300.0
2012-10-17 12:05:00,59.31,59.47,59.31,59.46,82900.0,40.7256,40.8354,40.7256,40.8286,82900.0
2012-10-17 12:10:00,59.46,59.51,59.45,59.47,108700.0,40.8286,40.8629,40.8217,40.8354,108700.0
2012-10-17 12:15:00,59.48,59.48,59.39,59.43,118500.0,40.8423,40.8423,40.7805,40.808,118500.0
2012-10-17 12:20:00,59.43,59.48,59.39,59.42,117500.0,40.808,40.8423,40.7805,40.8011,117500.0
2012-10-17 12:25:00,59.42,59.42,59.28,59.28,66300.0,40.8011,40.8011,40.705,40.705,66300.0
2012-10-17 12:30:00,59.28,59.31,59.25,59.29,43600.0,40.705,40.7256,40.6844,40.7118,43600.0
2012-10-17 12:35:00,59.29,59.32,59.29,59.3,83400.0,40.7118,40.7324,40.7118,40.7187,83400.0
2012-10-17 12:40:00,59.3,59.32,59.26,59.26,92000.0,40.7187,40.7324,40.6912,40.6912,92000.0
2012-10-17 12:45:00,59.27,59.27,59.21,59.21,95400.0,40.6981,40.6981,40.6569,40.6569,95400.0
2012-10-17 12:50:00,59.22,59.26,59.18,59.19,55200.0,40.6638,40.6912,40.6363,40.6432,55200.0
2012-10-17 12:55:00,59.19,59.21,59.18,59.19,51800.0,40.6432,40.6569,40.6363,40.6432,51800.0
2012-10-17 13:00:00,59.18,59.26,59.18,59.24,68800.0,40.6363,40.6912,40.6363,40.6775,68800.0
2012-10-17 13:05:00,59.25,59.33,59.24,59.33,82500.0,40.6844,40.7393,40.6775,40.7393,82500.0
2012-10-17 13:10:00,59.33,59.35,59.31,59.32,45300.0,40.7393,40.753,40.7256,40.7324,45300.0
2012-10-17 13:15:00,59.31,59.35,59.23,59.27,100100.0,40.7256,40.753,40.6706,40.6981,100100.0
2012-10-17 13:20:00,59.27,59.29,59.26,59.27,56100.0,40.6981,40.7118,40.6912,40.6981,56100.0
2012-10-17 13:25:00,59.27,59.28,59.17,59.2,75100.0,40.6981,40.705,40.6294,40.65,75100.0
2012-10-17 13:30:00,59.2,59.21,59.16,59.17,37200.0,40.65,40.6569,40.6226,40.6294,37200.0
2012-10-17 13:35:00,59.17,59.22,59.16,59.2,91600.0,40.6294,40.6638,40.6226,40.65,91600.0
2012-10-17 13:40:00,59.2,59.2,59.14,59.16,74000.0,40.65,40.65,40.6088,40.6226,74000.0
2012-10-17 13:45:00,59.17,59.21,59.15,59.2,95500.0,40.6294,40.6569,40.6157,40.65,95500.0
2012-10-17 13:50:00,59.2,59.24,59.18,59.18,114100.0,40.65,40.6775,40.6363,40.6363,114100.0
2012-10-17 13:55:00,59.19,59.2,59.16,59.2,54600.0,40.6432,40.65,40.6226,40.65,54600.0
2012-10-17 14:00:00,59.19,59.2,59.18,59.2,67000.0,40.6432,40.65,40.6363,40.65,67000.0
2012-10-17 14:05:00,59.2,59.2,59.16,59.19,88700.0,40.65,40.65,40.6226,40.6432,88700.0
2012-10-17 14:10:00,59.19,59.19,59.17,59.18,77200.0,40.6432,40.6432,40.6294,40.6363,77200.0
2012-10-17 14:15:00,59.19,59.25,59.18,59.23,93400.0,40.6432,40.6844,40.6363,40.6706,93400.0
2012-10-17 14:20:00,59.23,59.3,59.19,59.28,118700.0,40.6706,40.7187,40.6432,40.705,118700.0
2012-10-17 14:25:00,59.29,59.32,59.28,59.32,66100.0,40.7118,40.7324,40.705,40.7324,66100.0
2012-10-17 14:30:00,59.32,59.32,59.29,59.29,88300.0,40.7324,40.7324,40.7118,40.7118,88300.0
2012-10-17 14:35:00,59.3,59.39,59.29,59.39,90100.0,40.7187,40.7805,40.7118,40.7805,90100.0
2012-10-17 14:40:00,59.39,59.43,59.37,59.42,141100.0,40.7805,40.808,40.7668,40.8011,141100.0
2012-10-17 14:45:00,59.42,59.46,59.39,59.45,487900.0,40.8011,40.8286,40.7805,40.8217,487900.0
2012-10-17 14:50:00,59.45,59.47,59.38,59.42,114900.0,40.8217,40.8354,40.7736,40.8011,114900.0
2012-10-17 14:55:00,59.43,59.47,59.41,59.46,54900.0,40.808,40.8354,40.7942,40.8286,54900.0
2012-10-17 15:00:00,59.47,59.48,59.45,59.45,69000.0,40.8354,40.8423,40.8217,40.8217,69000.0
2012-10-17 15:05:00,59.45,59.48,59.43,59.47,94700.0,40.8217,40.8423,40.808,40.8354,94700.0
2012-10-17 15:10:00,59.47,59.49,59.43,59.44,151400.0,40.8354,40.8492,40.808,40.8148,151400.0
2012-10-17 15:15:00,59.44,59.46,59.41,59.44,95400.0,40.8148,40.8286,40.7942,40.8148,95400.0
2012-10-17 15:20:00,59.44,59.45,59.41,59.45,89600.0,40.8148,40.8217,40.7942,40.8217,89600.0
2012-10-17 15:25:00,59.44,59.48,59.39,59.39,118300.0,40.8148,40.8423,40.7805,40.7805,118300.0
2012-10-17 15:30:00,59.4,59.49,59.36,59.48,126400.0,40.7874,40.8492,40.7599,40.8423,126400.0
2012-10-17 15:35:00,59.48,59.59,59.48,59.59,113600.0,40.8423,40.9178,40.8423,40.9178,113600.0
2012-10-17 15:40:00,59.59,59.65,59.58,59.65,141900.0,40.9178,40.959,40.911,40.959,141900.0
2012-10-17 15:45:00,59.65,59.7,59.63,59.68,236200.0,40.959,40.9934,40.9453,40.9796,236200.0
2012-10-17 15:50:00,59.67,59.74,59.64,59.74,260700.0,40.9728,41.0208,40.9522,41.0208,260700.0
2012-10-17 15:55:00,59.74,59.8,59.73,59.76,371200.0,41.0208,41.062,41.014,41.0346,371200.0
2012-10-18 09:30:00,59.73,59.88,59.66,59.73,123000.0,41.014,41.117,40.9659,41.014,123000.0
2012-10-18 09:35:00,59.73,59.92,59.72,59.74,69300.0,41.014,41.1444,41.0071,41.0208,69300.0
2012-10-18 09:40:00,59.74,59.83,59.64,59.78,77300.0,41.0208,41.0826,40.9522,41.0483,77300.0
2012-10-18 09:45:00,59.77,59.83,59.69,59.69,119300.0,41.0414,41.0826,40.9865,40.9865,119300.0
2012-10-18 09:50:00,59.7,59.77,59.66,59.68,59000.0,40.9934,41.0414,40.9659,40.9796,59000.0
2012-10-18 09:55:00,59.67,59.8,59.66,59.79,60600.0,40.9728,41.062,40.9659,41.0552,60600.0
2012-10-18 10:00:00,59.79,59.9,59.7,59.89,68500.0,41.0552,41.1307,40.9934,41.1238,68500.0
2012-10-18 10:05:00,59.87,59.98,59.79,59.98,87400.0,41.1101,41.1856,41.0552,41.1856,87400.0
2012-10-18 10:10:00,59.98,60.09,59.95,60.02,86100.0,41.1856,41.2612,41.165,41.2131,86100.0
2012-10-18 10:15:00,60.01,60.03,59.84,59.92,80300.0,41.2062,41.22,41.0895,41.1444,80300.0
2012-10-18 10:20:00,59.92,60.01,59.92,59.99,106700.0,41.1444,41.2062,41.1444,41.1925,106700.0
2012-10-18 10:25:00,59.99,59.99,59.91,59.94,68700.0,41.1925,41.1925,41.1376,41.1582,68700.0
2012-10-18 10:30:00,59.94,59.99,59.92,59.97,56800.0,41.1582,41.1925,41.1444,41.1788,56800.0
2012-10-18 10:35:00,59.97,59.97,59.88,59.93,78700.0,41.1788,41.1788,41.117,41.1513,78700.0
2012-10-18 10:40:00,59.93,59.95,59.88,59.93,93100.0,41.1513,41.165,41.117,41.1513,93100.0
2012-10-18 10:45:00,59.92,59.98,59.86,59.98,88000.0,41.1444,41.1856,41.1032,41.1856,88000.0
2012-10-18 10:50:00,59.98,59.99,59.92,59.98,61200.0,41.1856,41.1925,41.1444,41.1856,61200.0
2012-10-18 10:55:00,59.98,60.01,59.97,59.99,114600.0,41.1856,41.2062,41.1788,41.1925,114600.0
2012-10-18 11:00:00,59.98,60.14,59.98,60.11,96500.0,41.1856,41.2955,41.1856,41.2749,96500.0
2012-10-18 11:05:00,60.11,60.12,60.06,60.11,54200.0,41.2749,41.2818,41.2406,41.2749,54200.0
2012-10-18 11:10:00,60.12,60.13,60.08,60.11,48800.0,41.2818,41.2886,41.2543,41.2749,48800.0
2012-10-18 11:15:00,60.12,60.21,60.1,60.2,71500.0,41.2818,41.3436,41.268,41.3367,71500.0
2012-10-18 11:20:00,60.2,60.22,60.15,60.22,39800.0,41.3367,41.3504,41.3024,41.3504,39800.0
2012-10-18 11:25:00,60.21,60.28,60.18,60.28,84700.0,41.3436,41.3916,41.323,41.3916,84700.0
2012-10-18 11:30:00,60.28,60.31,60.22,60.25,74600.0,41.3916,41.4122,41.3504,41.371,74600.0
2012-10-18 11:35:00,60.25,60.3,60.25,60.3,62600.0,41.371,41.4054,41.371,41.4054,62600.0
2012-10-18 11:40:00,60.3,60.33,60.27,60.29,69700.0,41.4054,41.426,41.3848,41.3985,69700.0
2012-10-18 11:45:00,60.29,60.33,60.28,60.3,62600.0,41.3985,41.426,41.3916,41.4054,62600.0
2012-10-18 11:50:00,60.3,60.31,60.2,60.21,57800.0,41.4054,41.4122,41.3367,41.3436,57800.0
2012-10-18 11:55:00,60.21,60.33,60.19,60.27,52700.0,41.3436,41.426,41.3298,41.3848,52700.0
2012-10-18 12:00:00,60.28,60.32,60.28,60.29,46800.0,41.3916,41.4191,41.3916,41.3985,46800.0
2012-10-18 12:05:00,60.3,60.31,60.29,60.31,49000.0,41.4054,41.4122,41.3985,41.4122,49000.0
2012-10-18 12:10:00,60.3,60.31,60.26,60.28,37700.0,41.4054,41.4122,41.3779,41.3916,37700.0
2012-10-18 12:15:00,60.29,60.29,60.25,60.28,25300.0,41.3985,41.3985,41.371,41.3916,25300.0
2012-10-18 12:20:00,60.29,60.29,60.22,60.23,21800.0,41.3985,41.3985,41.3504,41.3573,21800.0
2012-10-18 12:25:00,60.23,60.3,60.22,60.27,33200.0,41.3573,41.4054,41.3504,41.3848,33200.0
2012-10-18 12:30:00,60.27,60.3,60.23,60.3,90400.0,41.3848,41.4054,41.3573,41.4054,90400.0
2012-10-18 12:35:00,60.28,60.32,60.21,60.24,72900.0,41.3916,41.4191,41.3436,41.3642,72900.0
2012-10-18 12:40:00,60.23,60.24,60.18,60.18,29000.0,41.3573,41.3642,41.323,41.323,29000.0
2012-10-18 12:45:00,60.17,60.22,60.17,60.18,20800.0,41.3161,41.3504,41.3161,41.323,20800.0
2012-10-18 12:50:00,60.17,60.25,60.17,60.25,41100.0,41.3161,41.371,41.3161,41.371,41100.0
2012-10-18 12:55:00,60.25,60.27,60.14,60.19,51700.0,41.371,41.3848,41.2955,41.3298,51700.0
2012-10-18 13:00:00,60.19,60.24,60.18,60.18,25000.0,41.3298,41.3642,41.323,41.323,25000.0
2012-10-18 13:05:00,60.18,60.21,60.13,60.14,53300.0,41.323,41.3436,41.2886,41.2955,53300.0
2012-10-18 13:10:00,60.13,60.14,60.08,60.09,37600.0,41.2886,41.2955,41.2543,41.2612,37600.0
2012-10-18 13:15:00,60.09,60.13,60.04,60.12,41000.0,41.2612,41.2886,41.2268,41.2818,41000.0
2012-10-18 13:20:00,60.12,60.19,60.06,60.07,83000.0,41.2818,41.3298,41.2406,41.2474,83000.0
2012-10-18 13:25:00,60.08,60.11,60.07,60.07,55000.0,41.2543,41.2749,41.2474,41.2474,55000.0
2012-10-18 13:30:00,60.08,60.08,60.04,60.05,21300.0,41.2543,41.2543,41.2268,41.2337,21300.0
2012-10-18 13:35:00,60.04,60.1,60.04,60.08,40200.0,41.2268,41.268,41.2268,41.2543,40200.0
2012-10-18 13:40:00,60.08,60.1,60.06,60.08,16000.0,41.2543,41.268,41.2406,41.2543,16000.0
2012-10-18 13:45:00,60.08,60.1,60.03,60.05,48300.0,41.2543,41.268,41.22,41.2337,48300.0
2012-10-18 13:50:00,60.05,60.08,60.02,60.02,41600.0,41.2337,41.2543,41.2131,41.2131,41600.0
2012-10-18 13:55:00,60.02,60.04,60.01,60.03,19000.0,41.2131,41.2268,41.2062,41.22,19000.0
2012-10-18 14:00:00,60.04,60.04,59.96,59.98,109800.0,41.2268,41.2268,41.1719,41.1856,109800.0
2012-10-18 14:05:00,59.98,60.0,59.87,59.9,78800.0,41.1856,41.1994,41.1101,41.1307,78800.0
2012-10-18 14:10:00,59.9,59.9,59.86,59.88,31500.0,41.1307,41.1307,41.1032,41.117,31500.0
2012-10-18 14:15:00,59.89,59.92,59.88,59.88,25300.0,41.1238,41.1444,41.117,41.117,25300.0
2012-10-18 14:20:00,59.88,59.9,59.86,59.87,20600.0,41.117,41.1307,41.1032,41.1101,20600.0
2012-10-18 14:25:00,59.88,59.91,59.8,59.8,58400.0,41.117,41.1376,41.062,41.062,58400.0
2012-10-18 14:30:00,59.81,59.83,59.76,59.77,41900.0,41.0689,41.0826,41.0346,41.0414,41900.0
2012-10-18 14:35:00,59.78,59.78,59.71,59.73,91200.0,41.0483,41.0483,41.0002,41.014,91200.0
2012-10-18 14:40:00,59.73,59.74,59.65,59.65,60700.0,41.014,41.0208,40.959,40.959,60700.0
2012-10-18 14:45:00,59.66,59.77,59.65,59.7,43000.0,40.9659,41.0414,40.959,40.9934,43000.0
2012-10-18 14:50:00,59.71,59.82,59.7,59.75,26500.0,41.0002,41.0758,40.9934,41.0277,26500.0
2012-10-18 14:55:00,59.75,59.81,59.75,59.79,63400.0,41.0277,41.0689,41.0277,41.0552,63400.0
2012-10-18 15:00:00,59.8,59.82,59.74,59.75,39500.0,41.062,41.0758,41.0208,41.0277,39500.0
2012-10-18 15:05:00,59.75,59.82,59.72,59.82,43100.0,41.0277,41.0758,41.0071,41.0758,43100.0
2012-10-18 15:10:00,59.82,59.82,59.75,59.75,41300.0,41.0758,41.0758,41.0277,41.0277,41300.0
2012-10-18 15:15:00,59.76,59.76,59.67,59.68,36800.0,41.0346,41.0346,40.9728,40.9796,36800.0
2012-10-18 15:20:00,59.68,59.77,59.68,59.73,39300.0,40.9796,41.0414,40.9796,41.014,39300.0
2012-10-18 15:25:00,59.74,59.8,59.73,59.78,45800.0,41.0208,41.062,41.014,41.0483,45800.0
2012-10-18 15:30:00,59.78,59.88,59.77,59.87,71100.0,41.0483,41.117,41.0414,41.1101,71100.0
2012-10-18 15:35:00,59.86,59.9,59.84,59.87,113800.0,41.1032,41.1307,41.0895,41.1101,113800.0
2012-10-18 15:40:00,59.88,59.93,59.86,59.92,69400.0,41.117,41.1513,41.1032,41.1444,69400.0
2012-10-18 15:45:00,59.92,59.93,59.83,59.85,95300.0,41.1444,41.1513,41.0826,41.0964,95300.0
2012-10-18 15:50:00,59.85,59.86,59.78,59.81,112600.0,41.0964,41.1032,41.0483,41.0689,112600.0
2012-10-18 15:55:00,59.81,59.89,59.81,59.85,207900.0,41.0689,41.1238,41.0689,41.0964,207900.0
2012-10-19 09:30:00,59.93,59.94,59.75,59.75,422200.0,41.1513,41.1582,41.0277,41.0277,422200.0
2012-10-19 09:35:00,59.8,59.82,59.62,59.63,27700.0,41.062,41.0758,40.9384,40.9453,27700.0
2012-10-19 09:40:00,59.62,59.68,59.5,59.53,44200.0,40.9384,40.9796,40.856,40.8766,44200.0
2012-10-19 09:45:00,59.53,59.73,59.52,59.61,72800.0,40.8766,41.014,40.8698,40.9316,72800.0
2012-10-19 09:50:00,59.6,59.65,59.56,59.63,32700.0,40.9247,40.959,40.8972,40.9453,32700.0
2012-10-19 09:55:00,59.63,59.69,59.61,59.69,25100.0,40.9453,40.9865,40.9316,40.9865,25100.0
2012-10-19 10:00:00,59.67,59.73,59.67,59.73,32400.0,40.9728,41.014,40.9728,41.014,32400.0
2012-10-19 10:05:00,59.71,59.79,59.68,59.79,24800.0,41.0002,41.0552,40.9796,41.0552,24800.0
2012-10-19 10:10:00,59.79,59.79,59.72,59.72,21700.0,41.0552,41.0552,41.0071,41.0071,21700.0
2012-10-19 10:15:00,59.73,59.79,59.71,59.72,18500.0,41.014,41.0552,41.0002,41.0071,18500.0
2012-10-19 10:20:00,59.72,59.77,59.67,59.77,21200.0,41.0071,41.0414,40.9728,41.0414,21200.0
2012-10-19 10:25:00,59.77,59.77,59.71,59.72,39600.0,41.0414,41.0414,41.0002,41.0071,39600.0
2012-10-19 10:30:00,59.71,59.72,59.62,59.64,30900.0,41.0002,41.0071,40.9384,40.9522,30900.0
2012-10-19 10:35:00,59.63,59.65,59.62,59.63,14200.0,40.9453,40.959,40.9384,40.9453,14200.0
2012-10-19 10:40:00,59.64,59.69,59.62,59.68,20500.0,40.9522,40.9865,40.9384,40.9796,20500.0
2012-10-19 10:45:00,59.69,59.71,59.64,59.64,24600.0,40.9865,41.0002,40.9522,40.9522,24600.0
2012-10-19 10:50:00,59.64,59.64,59.58,59.6,40500.0,40.9522,40.9522,40.911,40.9247,40500.0
2012-10-19 10:55:00,59.6,59.6,59.58,59.6,37600.0,40.9247,40.9247,40.911,40.9247,37600.0
2012-10-19 11:00:00,59.59,59.6,59.53,59.55,35100.0,40.9178,40.9247,40.8766,40.8904,35100.0
2012-10-19 11:05:00,59.54,59.59,59.48,59.49,42200.0,40.8835,40.9178,40.8423,40.8492,42200.0
2012-10-19 11:10:00,59.49,59.5,59.45,59.49,21200.0,40.8492,40.856,40.8217,40.8492,21200.0
2012-10-19 11:15:00,59.49,59.53,59.46,59.52,19400.0,40.8492,40.8766,40.8286,40.8698,19400.0
2012-10-19 11:20:00,59.52,59.56,59.51,59.56,19700.0,40.8698,40.8972,40.8629,40.8972,19700.0
2012-10-19 11:25:00,59.57,59.62,59.55,59.6,26000.0,40.9041,40.9384,40.8904,40.9247,26000.0
2012-10-19 11:30:00,59.6,59.68,59.6,59.68,17300.0,40.9247,40.9796,40.9247,40.9796,17300.0
2012-10-19 11:35:00,59.67,59.71,59.64,59.7,32900.0,40.9728,41.0002,40.9522,40.9934,32900.0
2012-10-19 11:40:00,59.7,59.73,59.68,59.7,23700.0,40.9934,41.014,40.9796,40.9934,23700.0
2012-10-19 11:45:00,59.7,59.72,59.67,59.68,36400.0,40.9934,41.0071,40.9728,40.9796,36400.0
2012-10-19 11:50:00,59.68,59.71,59.66,59.67,60900.0,40.9796,41.0002,40.9659,40.9728,60900.0
2012-10-19 11:55:00,59.67,59.68,59.64,59.68,21700.0,40.9728,40.9796,40.9522,40.9796,21700.0
2012-10-19 12:00:00,59.69,59.69,59.65,59.68,13800.0,40.9865,40.9865,40.959,40.9796,13800.0
2012-10-19 12:05:00,59.68,59.68,59.62,59.63,12500.0,40.9796,40.9796,40.9384,40.9453,12500.0
2012-10-19 12:10:00,59.64,59.66,59.58,59.6,20300.0,40.9522,40.9659,40.911,40.9247,20300.0
2012-10-19 12:15:00,59.6,59.6,59.44,59.48,47400.0,40.9247,40.9247,40.8148,40.8423,47400.0
2012-10-19 12:20:00,59.48,59.57,59.47,59.53,20600.0,40.8423,40.9041,40.8354,40.8766,20600.0
2012-10-19 12:25:00,59.53,59.55,59.5,59.52,18500.0,40.8766,40.8904,40.856,40.8698,18500.0
2012-10-19 12:30:00,59.53,59.56,59.5,59.54,15700.0,40.8766,40.8972,40.856,40.8835,15700.0
2012-10-19 12:35:00,59.53,59.54,59.51,59.51,11000.0,40.8766,40.8835,40.8629,40.8629,11000.0
2012-10-19 12:40:00,59.51,59.53,59.5,59.52,13300.0,40.8629,40.8766,40.856,40.8698,13300.0
2012-10-19 12:45:00,59.52,59.53,59.51,59.51,7900.0,40.8698,40.8766,40.8629,40.8629,7900.0
2012-10-19 12:50:00,59.52,59.54,59.5,59.51,15200.0,40.8698,40.8835,40.856,40.8629,15200.0
2012-10-19 12:55:00,59.5,59.52,59.48,59.5,34700.0,40.856,40.8698,40.8423,40.856,34700.0
2012-10-19 13:00:00,59.5,59.5,59.42,59.43,38400.0,40.856,40.856,40.8011,40.808,38400.0
2012-10-19 13:05:00,59.41,59.42,59.39,59.4,29200.0,40.7942,40.8011,40.7805,40.7874,29200.0
2012-10-19 13:10:00,59.39,59.4,59.36,59.38,28300.0,40.7805,40.7874,40.7599,40.7736,28300.0
2012-10-19 13:15:00,59.38,59.4,59.37,59.37,15700.0,40.7736,40.7874,40.7668,40.7668,15700.0
2012-10-19 13:20:00,59.36,59.42,59.36,59.38,11300.0,40.7599,40.8011,40.7599,40.7736,11300.0
2012-10-19 13:25:00,59.37,59.43,59.37,59.4,11400.0,40.7668,40.808,40.7668,40.7874,11400.0
2012-10-19 13:30:00,59.41,59.41,59.37,59.39,10600.0,40.7942,40.7942,40.7668,40.7805,10600.0
2012-10-19 13:35:00,59.39,59.39,59.36,59.37,16400.0,40.7805,40.7805,40.7599,40.7668,16400.0
2012-10-19 13:40:00,59.37,59.38,59.32,59.34,17100.0,40.7668,40.7736,40.7324,40.7462,17100.0
2012-10-19 13:45:00,59.33,59.33,59.23,59.25,25600.0,40.7393,40.7393,40.6706,40.6844,25600.0
2012-10-19 13:50:00,59.25,59.31,59.22,59.31,16100.0,40.6844,40.7256,40.6638,40.7256,16100.0
2012-10-19 13:55:00,59.3,59.3,59.23,59.28,18100.0,40.7187,40.7187,40.6706,40.705,18100.0
2012-10-19 14:00:00,59.28,59.35,59.27,59.35,26000.0,40.705,40.753,40.6981,40.753,26000.0
2012-10-19 14:05:00,59.35,59.37,59.34,59.34,16500.0,40.753,40.7668,40.7462,40.7462,16500.0
2012-10-19 14:10:00,59.33,59.4,59.32,59.38,14200.0,40.7393,40.7874,40.7324,40.7736,14200.0
2012-10-19 14:15:00,59.38,59.38,59.36,59.37,22900.0,40.7736,40.7736,40.7599,40.7668,22900.0
2012-10-19 14:20:00,59.37,59.37,59.31,59.33,27900.0,40.7668,40.7668,40.7256,40.7393,27900.0
2012-10-19 14:25:00,59.34,59.34,59.18,59.22,34800.0,40.7462,40.7462,40.6363,40.6638,34800.0
2012-10-19 14:30:00,59.23,59.25,59.21,59.23,16000.0,40.6706,40.6844,40.6569,40.6706,16000.0
2012-10-19 14:35:00,59.24,59.29,59.23,59.27,11900.0,40.6775,40.7118,40.6706,40.6981,11900.0
2012-10-19 14:40:00,59.26,59.28,59.23,59.27,23500.0,40.6912,40.705,40.6706,40.6981,23500.0
2012-10-19 14:45:00,59.27,59.29,59.24,59.27,15500.0,40.6981,40.7118,40.6775,40.6981,15500.0
2012-10-19 14:50:00,59.26,59.29,59.23,59.26,91700.0,40.6912,40.7118,40.6706,40.6912,91700.0
2012-10-19 14:55:00,59.26,59.43,59.26,59.42,37200.0,40.6912,40.808,40.6912,40.8011,37200.0
2012-10-19 15:00:00,59.42,59.42,59.3,59.3,22500.0,40.8011,40.8011,40.7187,40.7187,22500.0
2012-10-19 15:05:00,59.3,59.34,59.29,59.32,24400.0,40.7187,40.7462,40.7118,40.7324,24400.0
2012-10-19 15:10:00,59.31,59.33,59.3,59.33,16300.0,40.7256,40.7393,40.7187,40.7393,16300.0
2012-10-19 15:15:00,59.33,59.33,59.29,59.31,31400.0,40.7393,40.7393,40.7118,40.7256,31400.0
2012-10-19 15:20:00,59.31,59.44,59.31,59.43,50700.0,40.7256,40.8148,40.7256,40.808,50700.0
2012-10-19 15:25:00,59.43,59.5,59.42,59.44,52900.0,40.808,40.856,40.8011,40.8148,52900.0
2012-10-19 15:30:00,59.44,59.45,59.39,59.44,42600.0,40.8148,40.8217,40.7805,40.8148,42600.0
2012-10-19 15:35:00,59.43,59.5,59.43,59.47,49300.0,40.808,40.856,40.808,40.8354,49300.0
2012-10-19 15:40:00,59.47,59.5,59.41,59.44,40300.0,40.8354,40.856,40.7942,40.8148,40300.0
2012-10-19 15:45:00,59.44,59.52,59.44,59.5,77100.0,40.8148,40.8698,40.8148,40.856,77100.0
2012-10-19 15:50:00,59.5,59.54,59.48,59.52,84600.0,40.856,40.8835,40.8423,40.8698,84600.0
2012-10-19 15:55:00,59.52,59.52,59.38,59.41,145400.0,40.8698,40.8698,40.7736,40.7942,145400.0
2012-10-22 09:30:00,59.26,59.41,59.14,59.2,46700.0,40.6912,40.7942,40.6088,40.65,46700.0
2012-10-22 09:35:00,59.19,59.3,59.0,59.04,59100.0,40.6432,40.7187,40.5127,40.5402,59100.0
2012-10-22 09:40:00,59.02,59.1,59.0,59.05,68700.0,40.5264,40.5814,40.5127,40.547,68700.0
2012-10-22 09:45:00,59.06,59.07,59.0,59.04,34200.0,40.5539,40.5608,40.5127,40.5402,34200.0
2012-10-22 09:50:00,59.05,59.11,59.0,59.06,76600.0,40.547,40.5882,40.5127,40.5539,76600.0
2012-10-22 09:55:00,59.06,59.25,59.05,59.25,89100.0,40.5539,40.6844,40.547,40.6844,89100.0
2012-10-22 10:00:00,59.26,59.41,59.21,59.29,59100.0,40.6912,40.7942,40.6569,40.7118,59100.0
2012-10-22 10:05:00,59.29,59.35,59.25,59.32,25000.0,40.7118,40.753,40.6844,40.7324,25000.0
2012-10-22 10:10:00,59.31,59.35,59.28,59.33,17600.0,40.7256,40.753,40.705,40.7393,17600.0
2012-10-22 10:15:00,59.33,59.33,59.16,59.17,28000.0,40.7393,40.7393,40.6226,40.6294,28000.0
2012-10-22 10:20:00,59.18,59.29,59.18,59.2,16800.0,40.6363,40.7118,40.6363,40.65,16800.0
2012-10-22 10:25:00,59.18,59.19,59.12,59.14,26500.0,40.6363,40.6432,40.5951,40.6088,26500.0
2012-10-22 10:30:00,59.14,59.21,59.13,59.16,18000.0,40.6088,40.6569,40.602,40.6226,18000.0
2012-10-22 10:35:00,59.17,59.21,59.09,59.09,15900.0,40.6294,40.6569,40.5745,40.5745,15900.0
2012-10-22 10:40:00,59.08,59.09,59.0,59.04,28500.0,40.5676,40.5745,40.5127,40.5402,28500.0
2012-10-22 10:45:00,59.04,59.07,59.03,59.06,35400.0,40.5402,40.5608,40.5333,40.5539,35400.0
2012-10-22 10:50:00,59.06,59.12,59.06,59.11,39800.0,40.5539,40.5951,40.5539,40.5882,39800.0
2012-10-22 10:55:00,59.12,59.12,59.08,59.1,18900.0,40.5951,40.5951,40.5676,40.5814,18900.0
2012-10-22 11:00:00,59.1,59.14,59.09,59.14,20000.0,40.5814,40.6088,40.5745,40.6088,20000.0
2012-10-22 11:05:00,59.14,59.14,59.09,59.12,15500.0,40.6088,40.6088,40.5745,40.5951,15500.0
2012-10-22 11:10:00,59.12,59.12,59.0,59.01,32700.0,40.5951,40.5951,40.5127,40.5196,32700.0
2012-10-22 11:15:00,59.01,59.02,58.92,58.92,46900.0,40.5196,40.5264,40.4578,40.4578,46900.0
2012-10-22 11:20:00,58.92,59.0,58.79,58.83,95100.0,40.4578,40.5127,40.3685,40.396,95100.0
2012-10-22 11:25:00,58.84,58.93,58.84,58.89,40300.0,40.4028,40.4646,40.4028,40.4372,40300.0
2012-10-22 11:30:00,58.91,58.92,58.87,58.91,22400.0,40.4509,40.4578,40.4234,40.4509,22400.0
2012-10-22 11:35:00,58.9,58.94,58.88,58.89,30500.0,40.444,40.4715,40.4303,40.4372,30500.0
2012-10-22 11:40:00,58.9,59.0,58.9,58.97,30800.0,40.444,40.5127,40.444,40.4921,30800.0
2012-10-22 11:45:00,58.97,59.0,58.96,58.97,38000.0,40.4921,40.5127,40.4852,40.4921,38000.0
2012-10-22 11:50:00,58.97,58.99,58.95,58.99,17000.0,40.4921,40.5058,40.4784,40.5058,17000.0
2012-10-22 11:55:00,58.99,58.99,58.92,58.95,18900.0,40.5058,40.5058,40.4578,40.4784,18900.0
2012-10-22 12:00:00,58.95,58.96,58.93,58.96,14600.0,40.4784,40.4852,40.4646,40.4852,14600.0
2012-10-22 12:05:00,58.97,59.0,58.94,59.0,28800.0,40.4921,40.5127,40.4715,40.5127,28800.0
2012-10-22 12:10:00,59.0,59.0,58.9,58.95,25200.0,40.5127,40.5127,40.444,40.4784,25200.0
2012-10-22 12:15:00,58.95,58.98,58.92,58.97,16400.0,40.4784,40.499,40.4578,40.4921,16400.0
2012-10-22 12:20:00,58.96,59.0,58.94,59.0,22400.0,40.4852,40.5127,40.4715,40.5127,22400.0
2012-10-22 12:25:00,59.0,59.0,58.92,58.97,31500.0,40.5127,40.5127,40.4578,40.4921,31500.0
2012-10-22 12:30:00,58.98,58.99,58.91,58.91,16300.0,40.499,40.5058,40.4509,40.4509,16300.0
2012-10-22 12:35:00,58.92,58.95,58.88,58.93,17100.0,40.4578,40.4784,40.4303,40.4646,17100.0
2012-10-22 12:40:00,58.95,58.95,58.91,58.91,14200.0,40.4784,40.4784,40.4509,40.4509,14200.0
2012-10-22 12:45:00,58.91,58.97,58.91,58.95,14600.0,40.4509,40.4921,40.4509,40.4784,14600.0
2012-10-22 12:50:00,58.93,58.94,58.9,58.91,13200.0,40.4646,40.4715,40.444,40.4509,13200.0
2012-10-22 12:55:00,58.92,58.92,58.88,58.88,11800.0,40.4578,40.4578,40.4303,40.4303,11800.0
2012-10-22 13:00:00,58.87,58.91,58.87,58.89,10000.0,40.4234,40.4509,40.4234,40.4372,10000.0
2012-10-22 13:05:00,58.9,58.9,58.84,58.85,16400.0,40.444,40.444,40.4028,40.4097,16400.0
2012-10-22 13:10:00,58.85,58.85,58.73,58.8,32800.0,40.4097,40.4097,40.3273,40.3754,32800.0
2012-10-22 13:15:00,58.79,58.8,58.69,58.76,35500.0,40.3685,40.3754,40.2998,40.3479,35500.0
2012-10-22 13:20:00,58.75,58.76,58.64,58.75,38800.0,40.341,40.3479,40.2655,40.341,38800.0
2012-10-22 13:25:00,58.75,58.75,58.65,58.66,26700.0,40.341,40.341,40.2724,40.2792,26700.0
2012-10-22 13:30:00,58.66,58.7,58.62,58.64,21100.0,40.2792,40.3067,40.2518,40.2655,21100.0
2012-10-22 13:35:00,58.64,58.67,58.62,58.63,17500.0,40.2655,40.2861,40.2518,40.2586,17500.0
2012-10-22 13:40:00,58.62,58.64,58.55,58.62,31700.0,40.2518,40.2655,40.2037,40.2518,31700.0
2012-10-22 13:45:00,58.63,58.68,58.57,58.67,27600.0,40.2586,40.293,40.2174,40.2861,27600.0
2012-10-22 13:50:00,58.68,58.69,58.61,58.66,39100.0,40.293,40.2998,40.2449,40.2792,39100.0
2012-10-22 13:55:00,58.65,58.71,58.62,58.68,19900.0,40.2724,40.3136,40.2518,40.293,19900.0
2012-10-22 14:00:00,58.69,58.73,58.65,58.67,28900.0,40.2998,40.3273,40.2724,40.2861,28900.0
2012-10-22 14:05:00,58.68,58.69,58.65,58.69,28300.0,40.293,40.2998,40.2724,40.2998,28300.0
2012-10-22 14:10:00,58.68,58.72,58.66,58.72,27700.0,40.293,40.3204,40.2792,40.3204,27700.0
2012-10-22 14:15:00,58.72,58.8,58.72,58.75,48900.0,40.3204,40.3754,40.3204,40.341,48900.0
2012-10-22 14:20:00,58.76,58.78,58.74,58.74,28900.0,40.3479,40.3616,40.3342,40.3342,28900.0
2012-10-22 14:25:00,58.74,58.77,58.7,58.73,31600.0,40.3342,40.3548,40.3067,40.3273,31600.0
2012-10-22 14:30:00,58.74,58.8,58.72,58.75,23600.0,40.3342,40.3754,40.3204,40.341,23600.0
2012-10-22 14:35:00,58.75,58.75,58.66,58.68,31100.0,40.341,40.341,40.2792,40.293,31100.0
2012-10-22 14:40:00,58.68,58.75,58.67,58.73,35600.0,40.293,40.341,40.2861,40.3273,35600.0
2012-10-22 14:45:00,58.72,58.73,58.66,58.67,32400.0,40.3204,40.3273,40.2792,40.2861,32400.0
2012-10-22 14:50:00,58.68,58.7,58.65,58.7,24500.0,40.293,40.3067,40.2724,40.3067,24500.0
2012-10-22 14:55:00,58.69,58.74,58.69,58.74,30100.0,40.2998,40.3342,40.2998,40.3342,30100.0
2012-10-22 15:00:00,58.74,58.74,58.65,58.65,60100.0,40.3342,40.3342,40.2724,40.2724,60100.0
2012-10-22 15:05:00,58.65,58.69,58.65,58.67,40600.0,40.2724,40.2998,40.2724,40.2861,40600.0
2012-10-22 15:10:00,58.68,58.79,58.67,58.75,75800.0,40.293,40.3685,40.2861,40.341,75800.0
2012-10-22 15:15:00,58.75,58.8,58.72,58.73,43500.0,40.341,40.3754,40.3204,40.3273,43500.0
2012-10-22 15:20:00,58.74,58.77,58.71,58.75,38700.0,40.3342,40.3548,40.3136,40.341,38700.0
2012-10-22 15:25:00,58.76,58.83,58.74,58.82,33900.0,40.3479,40.396,40.3342,40.3891,33900.0
2012-10-22 15:30:00,58.81,58.81,58.74,58.75,44700.0,40.3822,40.3822,40.3342,40.341,44700.0
2012-10-22 15:35:00,58.75,58.89,58.75,58.85,53700.0,40.341,40.4372,40.341,40.4097,53700.0
2012-10-22 15:40:00,58.86,58.86,58.74,58.77,55700.0,40.4166,40.4166,40.3342,40.3548,55700.0
2012-10-22 15:45:00,58.76,58.85,58.75,58.85,65100.0,40.3479,40.4097,40.341,40.4097,65100.0
2012-10-22 15:50:00,58.85,58.93,58.85,58.9,118800.0,40.4097,40.4646,40.4097,40.444,118800.0
2012-10-22 15:55:00,58.91,59.09,58.91,59.07,200700.0,40.4509,40.5745,40.4509,40.5608,200700.0
2012-10-23 09:30:00,58.39,58.4,58.18,58.33,54200.0,40.0938,40.1007,39.9496,40.0526,54200.0
2012-10-23 09:35:00,58.32,58.45,58.14,58.36,90600.0,40.0458,40.135,39.9222,40.0732,90600.0
2012-10-23 09:40:00,58.34,58.35,58.14,58.26,52800.0,40.0595,40.0664,39.9222,40.0046,52800.0
2012-10-23 09:45:00,58.25,58.32,58.25,58.3,52700.0,39.9977,40.0458,39.9977,40.032,52700.0
2012-10-23 09:50:00,58.31,58.4,58.2,58.24,76200.0,40.0389,40.1007,39.9634,39.9908,76200.0
2012-10-23 09:55:00,58.25,58.3,58.2,58.28,28000.0,39.9977,40.032,39.9634,40.0183,28000.0
2012-10-23 10:00:00,58.28,58.31,58.26,58.28,36700.0,40.0183,40.0389,40.0046,40.0183,36700.0
2012-10-23 10:05:00,58.27,58.3,58.22,58.22,24200.0,40.0114,40.032,39.9771,39.9771,24200.0
2012-10-23 10:10:00,58.23,58.24,58.14,58.18,30800.0,39.984,39.9908,39.9222,39.9496,30800.0
2012-10-23 10:15:00,58.17,58.18,58.07,58.11,44000.0,39.9428,39.9496,39.8741,39.9016,44000.0
2012-10-23 10:20:00,58.12,58.19,58.08,58.08,31400.0,39.9084,39.9565,39.881,39.881,31400.0
2012-10-23 10:25:00,58.09,58.18,58.08,58.16,23800.0,39.8878,39.9496,39.881,39.9359,23800.0
2012-10-23 10:30:00,58.15,58.15,58.04,58.12,85400.0,39.929,39.929,39.8535,39.9084,85400.0
2012-10-23 10:35:00,58.11,58.14,58.06,58.11,94600.0,39.9016,39.9222,39.8672,39.9016,94600.0
2012-10-23 10:40:00,58.1,58.25,58.1,58.22,50300.0,39.8947,39.9977,39.8947,39.9771,50300.0
2012-10-23 10:45:00,58.23,58.28,58.2,58.23,27900.0,39.984,40.0183,39.9634,39.984,27900.0
2012-10-23 10:50:00,58.22,58.24,58.17,58.18,33000.0,39.9771,39.9908,39.9428,39.9496,33000.0
2012-10-23 10:55:00,58.17,58.22,58.16,58.19,40200.0,39.9428,39.9771,39.9359,39.9565,40200.0
2012-10-23 11:00:00,58.19,58.27,58.18,58.2,30100.0,39.9565,40.0114,39.9496,39.9634,30100.0
2012-10-23 11:05:00,58.2,58.22,58.16,58.2,23500.0,39.9634,39.9771,39.9359,39.9634,23500.0
2012-10-23 11:10:00,58.19,58.33,58.19,58.29,43200.0,39.9565,40.0526,39.9565,40.0252,43200.0
2012-10-23 11:15:00,58.29,58.46,58.29,58.44,48300.0,40.0252,40.1419,40.0252,40.1282,48300.0
2012-10-23 11:20:00,58.45,58.45,58.36,58.38,79800.0,40.135,40.135,40.0732,40.087,79800.0
2012-10-23 11:25:00,58.37,58.44,58.34,58.4,87200.0,40.0801,40.1282,40.0595,40.1007,87200.0
2012-10-23 11:30:00,58.41,58.41,58.3,58.32,19700.0,40.1076,40.1076,40.032,40.0458,19700.0
2012-10-23 11:35:00,58.3,58.31,58.25,58.27,29500.0,40.032,40.0389,39.9977,40.0114,29500.0
2012-10-23 11:40:00,58.27,58.29,58.23,58.24,16500.0,40.0114,40.0252,39.984,39.9908,16500.0
2012-10-23 11:45:00,58.25,58.4,58.23,58.36,30700.0,39.9977,40.1007,39.984,40.0732,30700.0
2012-10-23 11:50:00,58.36,58.38,58.34,58.35,12600.0,40.0732,40.087,40.0595,40.0664,12600.0
2012-10-23 11:55:00,58.34,58.38,58.33,58.37,25800.0,40.0595,40.087,40.0526,40.0801,25800.0
2012-10-23 12:00:00,58.38,58.41,58.34,58.35,34100.0,40.087,40.1076,40.0595,40.0664,34100.0
2012-10-23 12:05:00,58.35,58.4,58.34,58.38,40400.0,40.0664,40.1007,40.0595,40.087,40400.0
2012-10-23 12:10:00,58.36,58.49,58.36,58.48,72300.0,40.0732,40.1625,40.0732,40.1556,72300.0
2012-10-23 12:15:00,58.47,58.61,58.46,58.6,80900.0,40.1488,40.2449,40.1419,40.238,80900.0
2012-10-23 12:20:00,58.6,58.62,58.56,58.58,55000.0,40.238,40.2518,40.2106,40.2243,55000.0
2012-10-23 12:25:00,58.58,58.58,58.54,58.57,33000.0,40.2243,40.2243,40.1968,40.2174,33000.0
2012-10-23 12:30:00,58.57,58.58,58.54,58.57,45100.0,40.2174,40.2243,40.1968,40.2174,45100.0
2012-10-23 12:35:00,58.57,58.58,58.52,58.53,58700.0,40.2174,40.2243,40.1831,40.19,58700.0
2012-10-23 12:40:00,58.53,58.57,58.52,58.55,21600.0,40.19,40.2174,40.1831,40.2037,21600.0
2012-10-23 12:45:00,58.55,58.55,58.52,58.52,18500.0,40.2037,40.2037,40.1831,40.1831,18500.0
2012-10-23 12:50:00,58.53,58.55,58.49,58.51,50900.0,40.19,40.2037,40.1625,40.1762,50900.0
2012-10-23 12:55:00,58.51,58.55,58.5,58.53,29800.0,40.1762,40.2037,40.1694,40.19,29800.0
2012-10-23 13:00:00,58.52,58.53,58.51,58.53,13300.0,40.1831,40.19,40.1762,40.19,13300.0
2012-10-23 13:05:00,58.51,58.53,58.48,58.52,28900.0,40.1762,40.19,40.1556,40.1831,28900.0
2012-10-23 13:10:00,58.51,58.54,58.48,58.5,28100.0,40.1762,40.1968,40.1556,40.1694,28100.0
2012-10-23 13:15:00,58.5,58.55,58.45,58.46,40600.0,40.1694,40.2037,40.135,40.1419,40600.0
2012-10-23 13:20:00,58.46,58.53,58.45,58.52,21600.0,40.1419,40.19,40.135,40.1831,21600.0
2012-10-23 13:25:00,58.53,58.55,58.5,58.51,20400.0,40.19,40.2037,40.1694,40.1762,20400.0
2012-10-23 13:30:00,58.52,58.54,58.5,58.52,17200.0,40.1831,40.1968,40.1694,40.1831,17200.0
2012-10-23 13:35:00,58.51,58.54,58.5,58.53,31900.0,40.1762,40.1968,40.1694,40.19,31900.0
2012-10-23 13:40:00,58.52,58.55,58.5,58.53,31600.0,40.1831,40.2037,40.1694,40.19,31600.0
2012-10-23 13:45:00,58.53,58.54,58.44,58.45,34600.0,40.19,40.1968,40.1282,40.135,34600.0
2012-10-23 13:50:00,58.46,58.46,58.41,58.44,17300.0,40.1419,40.1419,40.1076,40.1282,17300.0
2012-10-23 13:55:00,58.45,58.57,58.4,58.53,58700.0,40.135,40.2174,40.1007,40.19,58700.0
2012-10-23 14:00:00,58.53,58.66,58.52,58.65,43200.0,40.19,40.2792,40.1831,40.2724,43200.0
2012-10-23 14:05:00,58.63,58.65,58.51,58.53,40200.0,40.2586,40.2724,40.1762,40.19,40200.0
2012-10-23 14:10:00,58.52,58.54,58.4,58.42,27500.0,40.1831,40.1968,40.1007,40.1144,27500.0
2012-10-23 14:15:00,58.43,58.47,58.42,58.45,31700.0,40.1213,40.1488,40.1144,40.135,31700.0
2012-10-23 14:20:00,58.44,58.52,58.41,58.51,17300.0,40.1282,40.1831,40.1076,40.1762,17300.0
2012-10-23 14:25:00,58.51,58.58,58.5,58.54,23400.0,40.1762,40.2243,40.1694,40.1968,23400.0
2012-10-23 14:30:00,58.54,58.56,58.51,58.54,15900.0,40.1968,40.2106,40.1762,40.1968,15900.0
2012-10-23 14:35:00,58.55,58.64,58.54,58.6,31100.0,40.2037,40.2655,40.1968,40.238,31100.0
2012-10-23 14:40:00,58.59,58.65,58.57,58.64,51700.0,40.2312,40.2724,40.2174,40.2655,51700.0
2012-10-23 14:45:00,58.65,58.75,58.64,58.72,41500.0,40.2724,40.341,40.2655,40.3204,41500.0
2012-10-23 14:50:00,58.71,58.71,58.65,58.69,26100.0,40.3136,40.3136,40.2724,40.2998,26100.0
2012-10-23 14:55:00,58.68,58.74,58.68,58.72,21500.0,40.293,40.3342,40.293,40.3204,21500.0
2012-10-23 15:00:00,58.71,58.75,58.64,58.64,47000.0,40.3136,40.341,40.2655,40.2655,47000.0
2012-10-23 15:05:00,58.65,58.67,58.59,58.64,31100.0,40.2724,40.2861,40.2312,40.2655,31100.0
2012-10-23 15:10:00,58.64,58.7,58.61,58.64,44700.0,40.2655,40.3067,40.2449,40.2655,44700.0
2012-10-23 15:15:00,58.64,58.74,58.64,58.72,43500.0,40.2655,40.3342,40.2655,40.3204,43500.0
2012-10-23 15:20:00,58.73,58.8,58.71,58.78,61900.0,40.3273,40.3754,40.3136,40.3616,61900.0
2012-10-23 15:25:00,58.79,58.8,58.66,58.67,53400.0,40.3685,40.3754,40.2792,40.2861,53400.0
2012-10-23 15:30:00,58.66,58.74,58.63,58.68,68300.0,40.2792,40.3342,40.2586,40.293,68300.0
2012-10-23 15:35:00,58.67,58.69,58.61,58.62,60300.0,40.2861,40.2998,40.2449,40.2518,60300.0
2012-10-23 15:40:00,58.62,58.65,58.56,58.57,65800.0,40.2518,40.2724,40.2106,40.2174,65800.0
2012-10-23 15:45:00,58.57,58.65,58.56,58.59,65700.0,40.2174,40.2724,40.2106,40.2312,65700.0
2012-10-23 15:50:00,58.59,58.69,58.59,58.64,90400.0,40.2312,40.2998,40.2312,40.2655,90400.0
2012-10-23 15:55:00,58.64,58.69,58.62,58.63,170000.0,40.2655,40.2998,40.2518,40.2586,170000.0
2012-10-24 09:30:00,58.99,59.1,58.91,59.06,398700.0,40.5058,40.5814,40.4509,40.5539,398700.0
2012-10-24 09:35:00,59.08,59.11,58.95,59.02,23100.0,40.5676,40.5882,40.4784,40.5264,23100.0
2012-10-24 09:40:00,59.0,59.02,58.68,58.7,59100.0,40.5127,40.5264,40.293,40.3067,59100.0
2012-10-24 09:45:00,58.68,58.76,58.54,58.56,80100.0,40.293,40.3479,40.1968,40.2106,80100.0
2012-10-24 09:50:00,58.56,58.62,58.5,58.51,32300.0,40.2106,40.2518,40.1694,40.1762,32300.0
2012-10-24 09:55:00,58.52,58.65,58.52,58.57,16200.0,40.1831,40.2724,40.1831,40.2174,16200.0
2012-10-24 10:00:00,58.58,58.75,58.48,58.48,130800.0,40.2243,40.341,40.1556,40.1556,130800.0
2012-10-24 10:05:00,58.49,58.52,58.43,58.48,25400.0,40.1625,40.1831,40.1213,40.1556,25400.0
2012-10-24 10:10:00,58.48,58.55,58.46,58.49,35500.0,40.1556,40.2037,40.1419,40.1625,35500.0
2012-10-24 10:15:00,58.5,58.64,58.5,58.59,14600.0,40.1694,40.2655,40.1694,40.2312,14600.0
2012-10-24 10:20:00,58.57,58.62,58.54,58.58,51200.0,40.2174,40.2518,40.1968,40.2243,51200.0
2012-10-24 10:25:00,58.59,58.63,58.51,58.51,43700.0,40.2312,40.2586,40.1762,40.1762,43700.0
2012-10-24 10:30:00,58.51,58.6,58.47,58.59,51000.0,40.1762,40.238,40.1488,40.2312,51000.0
2012-10-24 10:35:00,58.6,58.61,58.5,58.56,33800.0,40.238,40.2449,40.1694,40.2106,33800.0
2012-10-24 10:40:00,58.56,58.6,58.54,58.59,32500.0,40.2106,40.238,40.1968,40.2312,32500.0
2012-10-24 10:45:00,58.58,58.6,58.52,58.59,26700.0,40.2243,40.238,40.1831,40.2312,26700.0
2012-10-24 10:50:00,58.59,58.59,58.53,58.54,29200.0,40.2312,40.2312,40.19,40.1968,29200.0
2012-10-24 10:55:00,58.55,58.59,58.54,58.59,23600.0,40.2037,40.2312,40.1968,40.2312,23600.0
2012-10-24 11:00:00,58.59,58.6,58.58,58.6,42800.0,40.2312,40.238,40.2243,40.238,42800.0
2012-10-24 11:05:00,58.6,58.6,58.55,58.6,24700.0,40.238,40.238,40.2037,40.238,24700.0
2012-10-24 11:10:00,58.6,58.6,58.54,58.55,20700.0,40.238,40.238,40.1968,40.2037,20700.0
2012-10-24 11:15:00,58.55,58.59,58.55,58.56,14900.0,40.2037,40.2312,40.2037,40.2106,14900.0
2012-10-24 11:20:00,58.57,58.58,58.52,58.57,18900.0,40.2174,40.2243,40.1831,40.2174,18900.0
2012-10-24 11:25:00,58.57,58.6,58.55,58.6,25500.0,40.2174,40.238,40.2037,40.238,25500.0
2012-10-24 11:30:00,58.6,58.6,58.57,58.57,24300.0,40.238,40.238,40.2174,40.2174,24300.0
2012-10-24 11:35:00,58.55,58.57,58.48,58.53,37400.0,40.2037,40.2174,40.1556,40.19,37400.0
2012-10-24 11:40:00,58.53,58.58,58.53,58.53,13000.0,40.19,40.2243,40.19,40.19,13000.0
2012-10-24 11:45:00,58.53,58.54,58.49,58.5,32700.0,40.19,40.1968,40.1625,40.1694,32700.0
2012-10-24 11:50:00,58.5,58.53,58.5,58.51,10300.0,40.1694,40.19,40.1694,40.1762,10300.0
2012-10-24 11:55:00,58.52,58.54,58.48,58.48,30300.0,40.1831,40.1968,40.1556,40.1556,30300.0
2012-10-24 12:00:00,58.48,58.59,58.47,58.57,36100.0,40.1556,40.2312,40.1488,40.2174,36100.0
2012-10-24 12:05:00,58.58,58.58,58.51,58.54,8300.0,40.2243,40.2243,40.1762,40.1968,8300.0
2012-10-24 12:10:00,58.53,58.54,58.5,58.51,48900.0,40.19,40.1968,40.1694,40.1762,48900.0
2012-10-24 12:15:00,58.52,58.52,58.47,58.47,20900.0,40.1831,40.1831,40.1488,40.1488,20900.0
2012-10-24 12:20:00,58.47,58.48,58.43,58.43,37300.0,40.1488,40.1556,40.1213,40.1213,37300.0
2012-10-24 12:25:00,58.44,58.48,58.4,58.48,20500.0,40.1282,40.1556,40.1007,40.1556,20500.0
2012-10-24 12:30:00,58.48,58.55,58.48,58.52,25600.0,40.1556,40.2037,40.1556,40.1831,25600.0
2012-10-24 12:35:00,58.52,58.54,58.46,58.46,24500.0,40.1831,40.1968,40.1419,40.1419,24500.0
2012-10-24 12:40:00,58.47,58.49,58.46,58.47,11700.0,40.1488,40.1625,40.1419,40.1488,11700.0
2012-10-24 12:45:00,58.46,58.46,58.43,58.44,9200.0,40.1419,40.1419,40.1213,40.1282,9200.0
2012-10-24 12:50:00,58.44,58.46,58.42,58.42,8100.0,40.1282,40.1419,40.1144,40.1144,8100.0
2012-10-24 12:55:00,58.42,58.43,58.36,58.37,19700.0,40.1144,40.1213,40.0732,40.0801,19700.0
2012-10-24 13:00:00,58.37,58.41,58.36,58.41,15400.0,40.0801,40.1076,40.0732,40.1076,15400.0
2012-10-24 13:05:00,58.41,58.41,58.39,58.39,11700.0,40.1076,40.1076,40.0938,40.0938,11700.0
2012-10-24 13:10:00,58.4,58.4,58.32,58.32,23600.0,40.1007,40.1007,40.0458,40.0458,23600.0
2012-10-24 13:15:00,58.32,58.33,58.27,58.27,33200.0,40.0458,40.0526,40.0114,40.0114,33200.0
2012-10-24 13:20:00,58.28,58.29,58.22,58.22,86400.0,40.0183,40.0252,39.9771,39.9771,86400.0
2012-10-24 13:25:00,58.21,58.36,58.21,58.36,25400.0,39.9702,40.0732,39.9702,40.0732,25400.0
2012-10-24 13:30:00,58.36,58.4,58.3,58.31,53400.0,40.0732,40.1007,40.032,40.0389,53400.0
2012-10-24 13:35:00,58.3,58.33,58.3,58.32,12200.0,40.032,40.0526,40.032,40.0458,12200.0
2012-10-24 13:40:00,58.32,58.33,58.28,58.3,19400.0,40.0458,40.0526,40.0183,40.032,19400.0
2012-10-24 13:45:00,58.3,58.34,58.29,58.3,18200.0,40.032,40.0595,40.0252,40.032,18200.0
2012-10-24 13:50:00,58.3,58.33,58.29,58.29,11700.0,40.032,40.0526,40.0252,40.0252,11700.0
2012-10-24 13:55:00,58.3,58.31,58.29,58.29,14600.0,40.032,40.0389,40.0252,40.0252,14600.0
2012-10-24 14:00:00,58.3,58.33,58.29,58.3,33900.0,40.032,40.0526,40.0252,40.032,33900.0
2012-10-24 14:05:00,58.3,58.3,58.29,58.3,16200.0,40.032,40.032,40.0252,40.032,16200.0
2012-10-24 14:10:00,58.3,58.38,58.27,58.37,40600.0,40.032,40.087,40.0114,40.0801,40600.0
2012-10-24 14:15:00,58.36,58.37,58.16,58.29,70800.0,40.0732,40.0801,39.9359,40.0252,70800.0
2012-10-24 14:20:00,58.3,58.37,58.23,58.27,29100.0,40.032,40.0801,39.984,40.0114,29100.0
2012-10-24 14:25:00,58.27,58.42,58.27,58.35,77100.0,40.0114,40.1144,40.0114,40.0664,77100.0
2012-10-24 14:30:00,58.36,58.36,58.25,58.28,47500.0,40.0732,40.0732,39.9977,40.0183,47500.0
2012-10-24 14:35:00,58.27,58.33,58.26,58.26,29600.0,40.0114,40.0526,40.0046,40.0046,29600.0
2012-10-24 14:40:00,58.27,58.29,58.21,58.25,27700.0,40.0114,40.0252,39.9702,39.9977,27700.0
2012-10-24 14:45:00,58.25,58.27,58.15,58.2,33700.0,39.9977,40.0114,39.929,39.9634,33700.0
2012-10-24 14:50:00,58.21,58.24,58.12,58.15,51900.0,39.9702,39.9908,39.9084,39.929,51900.0
2012-10-24 14:55:00,58.14,58.2,58.11,58.15,34900.0,39.9222,39.9634,39.9016,39.929,34900.0
2012-10-24 15:00:00,58.15,58.21,58.07,58.11,47200.0,39.929,39.9702,39.8741,39.9016,47200.0
2012-10-24 15:05:00,58.11,58.13,58.02,58.08,80200.0,39.9016,39.9153,39.8398,39.881,80200.0
2012-10-24 15:10:00,58.09,58.16,58.03,58.07,68800.0,39.8878,39.9359,39.8466,39.8741,68800.0
2012-10-24 15:15:00,58.07,58.07,57.98,58.0,121800.0,39.8741,39.8741,39.8123,39.826,121800.0
2012-10-24 15:20:00,58.01,58.06,57.94,58.05,87700.0,39.8329,39.8672,39.7848,39.8604,87700.0
2012-10-24 15:25:00,58.04,58.12,58.0,58.12,58200.0,39.8535,39.9084,39.826,39.9084,58200.0
2012-10-24 15:30:00,58.11,58.12,58.07,58.08,43800.0,39.9016,39.9084,39.8741,39.881,43800.0
2012-10-24 15:35:00,58.08,58.13,58.01,58.01,62700.0,39.881,39.9153,39.8329,39.8329,62700.0
2012-10-24 15:40:00,58.01,58.06,57.94,58.05,85900.0,39.8329,39.8672,39.7848,39.8604,85900.0
2012-10-24 15:45:00,58.04,58.09,58.01,58.05,100100.0,39.8535,39.8878,39.8329,39.8604,100100.0
2012-10-24 15:50:00,58.04,58.07,58.01,58.05,113200.0,39.8535,39.8741,39.8329,39.8604,113200.0
2012-10-24 15:55:00,58.04,58.07,58.0,58.0,285500.0,39.8535,39.8741,39.826,39.826,285500.0
2012-10-25 09:30:00,58.52,58.64,58.5,58.59,70100.0,40.1831,40.2655,40.1694,40.2312,70100.0
2012-10-25 09:35:00,58.63,58.73,58.57,58.58,53800.0,40.2586,40.3273,40.2174,40.2243,53800.0
2012-10-25 09:40:00,58.58,58.59,58.45,58.56,38000.0,40.2243,40.2312,40.135,40.2106,38000.0
2012-10-25 09:45:00,58.54,58.54,58.38,58.43,71900.0,40.1968,40.1968,40.087,40.1213,71900.0
2012-10-25 09:50:00,58.43,58.5,58.37,58.37,69200.0,40.1213,40.1694,40.0801,40.0801,69200.0
2012-10-25 09:55:00,58.38,58.45,58.38,58.43,103100.0,40.087,40.135,40.087,40.1213,103100.0
2012-10-25 10:00:00,58.43,58.45,58.16,58.17,151800.0,40.1213,40.135,39.9359,39.9428,151800.0
2012-10-25 10:05:00,58.17,58.35,58.1,58.2,91600.0,39.9428,40.0664,39.8947,39.9634,91600.0
2012-10-25 10:10:00,58.23,58.31,58.21,58.26,62300.0,39.984,40.0389,39.9702,40.0046,62300.0
2012-10-25 10:15:00,58.25,58.28,58.19,58.25,64300.0,39.9977,40.0183,39.9565,39.9977,64300.0
2012-10-25 10:20:00,58.26,58.27,58.18,58.26,65200.0,40.0046,40.0114,39.9496,40.0046,65200.0
2012-10-25 10:25:00,58.26,58.26,58.12,58.15,41000.0,40.0046,40.0046,39.9084,39.929,41000.0
2012-10-25 10:30:00,58.15,58.15,58.03,58.14,47600.0,39.929,39.929,39.8466,39.9222,47600.0
2012-10-25 10:35:00,58.13,58.16,58.08,58.1,86500.0,39.9153,39.9359,39.881,39.8947,86500.0
2012-10-25 10:40:00,58.1,58.21,58.07,58.19,50100.0,39.8947,39.9702,39.8741,39.9565,50100.0
2012-10-25 10:45:00,58.19,58.21,58.09,58.17,132300.0,39.9565,39.9702,39.8878,39.9428,132300.0
2012-10-25 10:50:00,58.16,58.2,58.07,58.18,120600.0,39.9359,39.9634,39.8741,39.9496,120600.0
2012-10-25 10:55:00,58.18,58.24,58.17,58.21,114300.0,39.9496,39.9908,39.9428,39.9702,114300.0
2012-10-25 11:00:00,58.2,58.38,58.2,58.24,114600.0,39.9634,40.087,39.9634,39.9908,114600.0
2012-10-25 11:05:00,58.22,58.26,58.19,58.23,118700.0,39.9771,40.0046,39.9565,39.984,118700.0
2012-10-25 11:10:00,58.22,58.26,58.22,58.25,48700.0,39.9771,40.0046,39.9771,39.9977,48700.0
2012-10-25 11:15:00,58.24,58.28,58.22,58.23,64900.0,39.9908,40.0183,39.9771,39.984,64900.0
2012-10-25 11:20:00,58.22,58.22,58.06,58.06,38700.0,39.9771,39.9771,39.8672,39.8672,38700.0
2012-10-25 11:25:00,58.07,58.07,57.91,58.01,142500.0,39.8741,39.8741,39.7642,39.8329,142500.0
2012-10-25 11:30:00,58.01,58.06,58.0,58.01,38500.0,39.8329,39.8672,39.826,39.8329,38500.0
2012-10-25 11:35:00,58.02,58.02,57.74,57.8,100500.0,39.8398,39.8398,39.6475,39.6887,100500.0
2012-10-25 11:40:00,57.79,57.89,57.79,57.88,23200.0,39.6818,39.7505,39.6818,39.7436,23200.0
2012-10-25 11:45:00,57.89,57.92,57.81,57.85,36200.0,39.7505,39.7711,39.6956,39.723,36200.0
2012-10-25 11:50:00,57.84,57.9,57.75,57.88,73200.0,39.7162,39.7574,39.6544,39.7436,73200.0
2012-10-25 11:55:00,57.88,57.9,57.82,57.88,85800.0,39.7436,39.7574,39.7024,39.7436,85800.0
2012-10-25 12:00:00,57.88,57.9,57.83,57.85,29800.0,39.7436,39.7574,39.7093,39.723,29800.0
2012-10-25 12:05:00,57.86,57.9,57.8,57.86,30000.0,39.7299,39.7574,39.6887,39.7299,30000.0
2012-10-25 12:10:00,57.87,57.91,57.83,57.89,20300.0,39.7368,39.7642,39.7093,39.7505,20300.0
2012-10-25 12:15:00,57.89,57.9,57.83,57.88,31200.0,39.7505,39.7574,39.7093,39.7436,31200.0
2012-10-25 12:20:00,57.88,57.97,57.85,57.86,34700.0,39.7436,39.8054,39.723,39.7299,34700.0
2012-10-25 12:25:00,57.84,57.87,57.81,57.83,48900.0,39.7162,39.7368,39.6956,39.7093,48900.0
2012-10-25 12:30:00,57.83,57.88,57.78,57.87,29800.0,39.7093,39.7436,39.675,39.7368,29800.0
2012-10-25 12:35:00,57.87,57.97,57.85,57.93,30800.0,39.7368,39.8054,39.723,39.778,30800.0
2012-10-25 12:40:00,57.93,57.93,57.82,57.9,75900.0,39.778,39.778,39.7024,39.7574,75900.0
2012-10-25 12:45:00,57.88,57.94,57.88,57.94,32900.0,39.7436,39.7848,39.7436,39.7848,32900.0
2012-10-25 12:50:00,57.94,57.96,57.87,57.91,31700.0,39.7848,39.7986,39.7368,39.7642,31700.0
2012-10-25 12:55:00,57.91,58.0,57.9,58.0,66200.0,39.7642,39.826,39.7574,39.826,66200.0
2012-10-25 13:00:00,58.0,58.02,57.96,57.98,85000.0,39.826,39.8398,39.7986,39.8123,85000.0
2012-10-25 13:05:00,57.98,58.0,57.95,57.98,19300.0,39.8123,39.826,39.7917,39.8123,19300.0
2012-10-25 13:10:00,57.98,58.0,57.97,57.99,12000.0,39.8123,39.826,39.8054,39.8192,12000.0
2012-10-25 13:15:00,57.99,58.02,57.86,57.9,84700.0,39.8192,39.8398,39.7299,39.7574,84700.0
2012-10-25 13:20:00,57.9,57.98,57.9,57.95,51200.0,39.7574,39.8123,39.7574,39.7917,51200.0
2012-10-25 13:25:00,57.95,57.99,57.91,57.95,78600.0,39.7917,39.8192,39.7642,39.7917,78600.0
2012-10-25 13:30:00,57.94,58.04,57.91,57.91,39400.0,39.7848,39.8535,39.7642,39.7642,39400.0
2012-10-25 13:35:00,57.91,58.0,57.89,57.99,88400.0,39.7642,39.826,39.7505,39.8192,88400.0
2012-10-25 13:40:00,57.99,58.06,57.99,58.05,37400.0,39.8192,39.8672,39.8192,39.8604,37400.0
2012-10-25 13:45:00,58.04,58.13,58.03,58.12,34500.0,39.8535,39.9153,39.8466,39.9084,34500.0
2012-10-25 13:50:00,58.11,58.15,58.11,58.14,33000.0,39.9016,39.929,39.9016,39.9222,33000.0
2012-10-25 13:55:00,58.15,58.19,58.14,58.17,54600.0,39.929,39.9565,39.9222,39.9428,54600.0
2012-10-25 14:00:00,58.18,58.19,58.1,58.13,21700.0,39.9496,39.9565,39.8947,39.9153,21700.0
2012-10-25 14:05:00,58.14,58.18,58.1,58.1,31300.0,39.9222,39.9496,39.8947,39.8947,31300.0
2012-10-25 14:10:00,58.1,58.15,58.09,58.12,23300.0,39.8947,39.929,39.8878,39.9084,23300.0
2012-10-25 14:15:00,58.12,58.12,58.07,58.09,25800.0,39.9084,39.9084,39.8741,39.8878,25800.0
2012-10-25 14:20:00,58.09,58.19,58.06,58.18,37500.0,39.8878,39.9565,39.8672,39.9496,37500.0
2012-10-25 14:25:00,58.19,58.2,58.09,58.11,47200.0,39.9565,39.9634,39.8878,39.9016,47200.0
2012-10-25 14:30:00,58.11,58.16,58.1,58.11,15800.0,39.9016,39.9359,39.8947,39.9016,15800.0
2012-10-25 14:35:00,58.11,58.22,58.11,58.16,55900.0,39.9016,39.9771,39.9016,39.9359,55900.0
2012-10-25 14:40:00,58.17,58.3,58.17,58.3,30400.0,39.9428,40.032,39.9428,40.032,30400.0
2012-10-25 14:45:00,58.29,58.32,58.25,58.3,30100.0,40.0252,40.0458,39.9977,40.032,30100.0
2012-10-25 14:50:00,58.29,58.29,58.18,58.21,29800.0,40.0252,40.0252,39.9496,39.9702,29800.0
2012-10-25 14:55:00,58.21,58.24,58.15,58.16,13500.0,39.9702,39.9908,39.929,39.9359,13500.0
2012-10-25 15:00:00,58.16,58.17,58.13,58.17,25000.0,39.9359,39.9428,39.9153,39.9428,25000.0
2012-10-25 15:05:00,58.16,58.17,58.04,58.04,34200.0,39.9359,39.9428,39.8535,39.8535,34200.0
2012-10-25 15:10:00,58.05,58.12,58.05,58.11,40000.0,39.8604,39.9084,39.8604,39.9016,40000.0
2012-10-25 15:15:00,58.11,58.22,58.11,58.19,41100.0,39.9016,39.9771,39.9016,39.9565,41100.0
2012-10-25 15:20:00,58.19,58.19,58.13,58.14,32000.0,39.9565,39.9565,39.9153,39.9222,32000.0
2012-10-25 15:25:00,58.13,58.2,58.13,58.18,32800.0,39.9153,39.9634,39.9153,39.9496,32800.0
2012-10-25 15:30:00,58.18,58.26,58.14,58.25,43900.0,39.9496,40.0046,39.9222,39.9977,43900.0
2012-10-25 15:35:00,58.25,58.3,58.2,58.29,32500.0,39.9977,40.032,39.9634,40.0252,32500.0
2012-10-25 15:40:00,58.29,58.37,58.27,58.31,45300.0,40.0252,40.0801,40.0114,40.0389,45300.0
2012-10-25 15:45:00,58.32,58.33,58.26,58.28,61600.0,40.0458,40.0526,40.0046,40.0183,61600.0
2012-10-25 15:50:00,58.29,58.38,58.28,58.35,111400.0,40.0252,40.087,40.0183,40.0664,111400.0
2012-10-25 15:55:00,58.33,58.45,58.33,58.44,152900.0,40.0526,40.135,40.0526,40.1282,152900.0
2012-10-26 09:30:00,58.42,58.53,58.18,58.25,32500.0,40.1144,40.19,39.9496,39.9977,32500.0
2012-10-26 09:35:00,58.21,58.38,58.15,58.33,38100.0,39.9702,40.087,39.929,40.0526,38100.0
2012-10-26 09:40:00,58.31,58.31,58.02,58.05,43100.0,40.0389,40.0389,39.8398,39.8604,43100.0
2012-10-26 09:45:00,58.04,58.07,57.9,57.98,76900.0,39.8535,39.8741,39.7574,39.8123,76900.0
2012-10-26 09:50:00,58.0,58.06,57.85,57.9,38500.0,39.826,39.8672,39.723,39.7574,38500.0
2012-10-26 09:55:00,57.89,57.93,57.71,57.76,92800.0,39.7505,39.778,39.6269,39.6612,92800.0
2012-10-26 10:00:00,57.76,57.88,57.67,57.86,54700.0,39.6612,39.7436,39.5994,39.7299,54700.0
2012-10-26 10:05:00,57.87,58.0,57.85,57.94,24700.0,39.7368,39.826,39.723,39.7848,24700.0
2012-10-26 10:10:00,57.93,58.05,57.89,57.98,29000.0,39.778,39.8604,39.7505,39.8123,29000.0
2012-10-26 10:15:00,57.99,58.11,57.98,58.05,45800.0,39.8192,39.9016,39.8123,39.8604,45800.0
2012-10-26 10:20:00,58.06,58.08,57.99,58.03,32500.0,39.8672,39.881,39.8192,39.8466,32500.0
2012-10-26 10:25:00,58.04,58.06,58.01,58.02,39000.0,39.8535,39.8672,39.8329,39.8398,39000.0
2012-10-26 10:30:00,58.0,58.06,57.97,57.99,32700.0,39.826,39.8672,39.8054,39.8192,32700.0
2012-10-26 10:35:00,57.99,58.06,57.98,58.06,9400.0,39.8192,39.8672,39.8123,39.8672,9400.0
2012-10-26 10:40:00,58.07,58.1,58.04,58.09,15600.0,39.8741,39.8947,39.8535,39.8878,15600.0
2012-10-26 10:45:00,58.09,58.09,57.94,57.97,33500.0,39.8878,39.8878,39.7848,39.8054,33500.0
2012-10-26 10:50:00,57.98,57.99,57.81,57.87,27300.0,39.8123,39.8192,39.6956,39.7368,27300.0
2012-10-26 10:55:00,57.88,57.98,57.88,57.96,17200.0,39.7436,39.8123,39.7436,39.7986,17200.0
2012-10-26 11:00:00,57.96,57.96,57.91,57.93,15900.0,39.7986,39.7986,39.7642,39.778,15900.0
2012-10-26 11:05:00,57.93,57.98,57.91,57.94,15200.0,39.778,39.8123,39.7642,39.7848,15200.0
2012-10-26 11:10:00,57.92,57.94,57.85,57.89,20900.0,39.7711,39.7848,39.723,39.7505,20900.0
2012-10-26 11:15:00,57.88,57.96,57.86,57.95,34500.0,39.7436,39.7986,39.7299,39.7917,34500.0
2012-10-26 11:20:00,57.94,57.95,57.88,57.93,49500.0,39.7848,39.7917,39.7436,39.778,49500.0
2012-10-26 11:25:00,57.92,58.03,57.92,58.01,22200.0,39.7711,39.8466,39.7711,39.8329,22200.0
2012-10-26 11:30:00,58.0,58.07,57.99,58.03,31600.0,39.826,39.8741,39.8192,39.8466,31600.0
2012-10-26 11:35:00,58.02,58.04,57.99,58.03,19800.0,39.8398,39.8535,39.8192,39.8466,19800.0
2012-10-26 11:40:00,58.03,58.06,57.91,57.95,25400.0,39.8466,39.8672,39.7642,39.7917,25400.0
2012-10-26 11:45:00,57.93,57.97,57.91,57.94,20300.0,39.778,39.8054,39.7642,39.7848,20300.0
2012-10-26 11:50:00,57.94,57.96,57.86,57.9,32700.0,39.7848,39.7986,39.7299,39.7574,32700.0
2012-10-26 11:55:00,57.89,57.96,57.85,57.86,38800.0,39.7505,39.7986,39.723,39.7299,38800.0
2012-10-26 12:00:00,57.85,57.86,57.75,57.78,33000.0,39.723,39.7299,39.6544,39.675,33000.0
2012-10-26 12:05:00,57.8,57.83,57.71,57.79,30700.0,39.6887,39.7093,39.6269,39.6818,30700.0
2012-10-26 12:10:00,57.79,57.84,57.78,57.82,11300.0,39.6818,39.7162,39.675,39.7024,11300.0
2012-10-26 12:15:00,57.81,57.87,57.81,57.83,22400.0,39.6956,39.7368,39.6956,39.7093,22400.0
2012-10-26 12:20:00,57.84,57.89,57.83,57.89,21300.0,39.7162,39.7505,39.7093,39.7505,21300.0
2012-10-26 12:25:00,57.89,57.93,57.83,57.89,28000.0,39.7505,39.778,39.7093,39.7505,28000.0
2012-10-26 12:30:00,57.89,57.89,57.74,57.76,28600.0,39.7505,39.7505,39.6475,39.6612,28600.0
2012-10-26 12:35:00,57.77,57.83,57.77,57.8,13800.0,39.6681,39.7093,39.6681,39.6887,13800.0
2012-10-26 12:40:00,57.8,57.88,57.8,57.81,46600.0,39.6887,39.7436,39.6887,39.6956,46600.0
2012-10-26 12:45:00,57.82,57.85,57.73,57.75,47100.0,39.7024,39.723,39.6406,39.6544,47100.0
2012-10-26 12:50:00,57.75,57.76,57.72,57.75,33700.0,39.6544,39.6612,39.6338,39.6544,33700.0
2012-10-26 12:55:00,57.75,57.83,57.74,57.83,37700.0,39.6544,39.7093,39.6475,39.7093,37700.0
2012-10-26 13:00:00,57.83,57.85,57.78,57.8,25800.0,39.7093,39.723,39.675,39.6887,25800.0
2012-10-26 13:05:00,57.81,57.82,57.78,57.78,14800.0,39.6956,39.7024,39.675,39.675,14800.0
2012-10-26 13:10:00,57.77,57.82,57.77,57.77,13100.0,39.6681,39.7024,39.6681,39.6681,13100.0
2012-10-26 13:15:00,57.75,57.78,57.73,57.76,16200.0,39.6544,39.675,39.6406,39.6612,16200.0
2012-10-26 13:20:00,57.75,57.75,57.68,57.74,14600.0,39.6544,39.6544,39.6063,39.6475,14600.0
2012-10-26 13:25:00,57.74,57.81,57.73,57.79,22700.0,39.6475,39.6956,39.6406,39.6818,22700.0
2012-10-26 13:30:00,57.79,57.86,57.75,57.82,21700.0,39.6818,39.7299,39.6544,39.7024,21700.0
2012-10-26 13:35:00,57.83,57.92,57.83,57.89,31600.0,39.7093,39.7711,39.7093,39.7505,31600.0
2012-10-26 13:40:00,57.88,57.88,57.83,57.86,9700.0,39.7436,39.7436,39.7093,39.7299,9700.0
2012-10-26 13:45:00,57.86,57.89,57.81,57.84,21800.0,39.7299,39.7505,39.6956,39.7162,21800.0
2012-10-26 13:50:00,57.85,57.87,57.82,57.85,25100.0,39.723,39.7368,39.7024,39.723,25100.0
2012-10-26 13:55:00,57.85,57.86,57.77,57.78,17800.0,39.723,39.7299,39.6681,39.675,17800.0
2012-10-26 14:00:00,57.78,57.81,57.77,57.77,13900.0,39.675,39.6956,39.6681,39.6681,13900.0
2012-10-26 14:05:00,57.78,57.8,57.76,57.79,23900.0,39.675,39.6887,39.6612,39.6818,23900.0
2012-10-26 14:10:00,57.8,57.83,57.75,57.78,24800.0,39.6887,39.7093,39.6544,39.675,24800.0
2012-10-26 14:15:00,57.76,57.8,57.75,57.8,12000.0,39.6612,39.6887,39.6544,39.6887,12000.0
2012-10-26 14:20:00,57.8,57.8,57.74,57.76,20900.0,39.6887,39.6887,39.6475,39.6612,20900.0
2012-10-26 14:25:00,57.76,57.83,57.76,57.81,16900.0,39.6612,39.7093,39.6612,39.6956,16900.0
2012-10-26 14:30:00,57.8,57.95,57.8,57.92,52100.0,39.6887,39.7917,39.6887,39.7711,52100.0
2012-10-26 14:35:00,57.92,57.93,57.83,57.86,26800.0,39.7711,39.778,39.7093,39.7299,26800.0
2012-10-26 14:40:00,57.85,57.88,57.79,57.81,29000.0,39.723,39.7436,39.6818,39.6956,29000.0
2012-10-26 14:45:00,57.81,57.82,57.75,57.75,17400.0,39.6956,39.7024,39.6544,39.6544,17400.0
2012-10-26 14:50:00,57.76,57.9,57.76,57.85,21500.0,39.6612,39.7574,39.6612,39.723,21500.0
2012-10-26 14:55:00,57.85,57.86,57.78,57.83,25400.0,39.723,39.7299,39.675,39.7093,25400.0
2012-10-26 15:00:00,57.81,57.85,57.79,57.85,17200.0,39.6956,39.723,39.6818,39.723,17200.0
2012-10-26 15:05:00,57.85,57.9,57.82,57.84,65100.0,39.723,39.7574,39.7024,39.7162,65100.0
2012-10-26 15:10:00,57.84,57.93,57.84,57.88,71800.0,39.7162,39.778,39.7162,39.7436,71800.0
2012-10-26 15:15:00,57.88,57.88,57.78,57.81,28700.0,39.7436,39.7436,39.675,39.6956,28700.0
2012-10-26 15:20:00,57.81,57.89,57.8,57.87,26500.0,39.6956,39.7505,39.6887,39.7368,26500.0
2012-10-26 15:25:00,57.87,57.9,57.83,57.87,38900.0,39.7368,39.7574,39.7093,39.7368,38900.0
2012-10-26 15:30:00,57.87,57.91,57.79,57.79,39200.0,39.7368,39.7642,39.6818,39.6818,39200.0
2012-10-26 15:35:00,57.79,57.81,57.7,57.72,39200.0,39.6818,39.6956,39.62,39.6338,39200.0
2012-10-26 15:40:00,57.72,57.78,57.7,57.73,28800.0,39.6338,39.675,39.62,39.6406,28800.0
2012-10-26 15:45:00,57.73,57.77,57.65,57.67,62200.0,39.6406,39.6681,39.5857,39.5994,62200.0
2012-10-26 15:50:00,57.67,57.85,57.67,57.83,96900.0,39.5994,39.723,39.5994,39.7093,96900.0
2012-10-26 15:55:00,57.83,57.84,57.73,57.78,193300.0,39.7093,39.7162,39.6406,39.675,193300.0
2012-10-31 09:30:00,57.96,58.47,57.84,58.06,89100.0,39.7986,40.1488,39.7162,39.8672,89100.0
2012-10-31 09:35:00,57.99,58.07,57.84,57.9,37400.0,39.8192,39.8741,39.7162,39.7574,37400.0
2012-10-31 09:40:00,57.85,57.9,57.7,57.87,28800.0,39.723,39.7574,39.62,39.7368,28800.0
2012-10-31 09:45:00,57.86,58.14,57.78,58.13,39000.0,39.7299,39.9222,39.675,39.9153,39000.0
2012-10-31 09:50:00,58.11,58.19,58.05,58.12,23900.0,39.9016,39.9565,39.8604,39.9084,23900.0
2012-10-31 09:55:00,58.12,58.14,58.07,58.13,19400.0,39.9084,39.9222,39.8741,39.9153,19400.0
2012-10-31 10:00:00,58.14,58.23,58.06,58.21,52900.0,39.9222,39.984,39.8672,39.9702,52900.0
2012-10-31 10:05:00,58.22,58.33,58.19,58.24,35600.0,39.9771,40.0526,39.9565,39.9908,35600.0
2012-10-31 10:10:00,58.25,58.3,58.22,58.23,31500.0,39.9977,40.032,39.9771,39.984,31500.0
2012-10-31 10:15:00,58.23,58.3,58.17,58.17,52700.0,39.984,40.032,39.9428,39.9428,52700.0
2012-10-31 10:20:00,58.16,58.25,58.14,58.19,24300.0,39.9359,39.9977,39.9222,39.9565,24300.0
2012-10-31 10:25:00,58.19,58.2,58.15,58.15,17600.0,39.9565,39.9634,39.929,39.929,17600.0
2012-10-31 10:30:00,58.16,58.22,58.13,58.14,32500.0,39.9359,39.9771,39.9153,39.9222,32500.0
2012-10-31 10:35:00,58.14,58.21,58.09,58.12,15500.0,39.9222,39.9702,39.8878,39.9084,15500.0
2012-10-31 10:40:00,58.11,58.12,58.05,58.05,28300.0,39.9016,39.9084,39.8604,39.8604,28300.0
2012-10-31 10:45:00,58.05,58.12,58.01,58.09,64500.0,39.8604,39.9084,39.8329,39.8878,64500.0
2012-10-31 10:50:00,58.08,58.09,58.03,58.09,18200.0,39.881,39.8878,39.8466,39.8878,18200.0
2012-10-31 10:55:00,58.09,58.09,58.01,58.08,15400.0,39.8878,39.8878,39.8329,39.881,15400.0
2012-10-31 11:00:00,58.09,58.09,57.96,57.99,28700.0,39.8878,39.8878,39.7986,39.8192,28700.0
2012-10-31 11:05:00,57.98,58.03,57.88,57.91,19000.0,39.8123,39.8466,39.7436,39.7642,19000.0
2012-10-31 11:10:00,57.91,57.93,57.89,57.93,28200.0,39.7642,39.778,39.7505,39.778,28200.0
2012-10-31 11:15:00,57.93,57.95,57.9,57.95,47000.0,39.778,39.7917,39.7574,39.7917,47000.0
2012-10-31 11:20:00,57.95,57.95,57.79,57.8,42300.0,39.7917,39.7917,39.6818,39.6887,42300.0
2012-10-31 11:25:00,57.8,57.81,57.72,57.74,19800.0,39.6887,39.6956,39.6338,39.6475,19800.0
2012-10-31 11:30:00,57.74,57.8,57.71,57.78,57200.0,39.6475,39.6887,39.6269,39.675,57200.0
2012-10-31 11:35:00,57.78,57.78,57.7,57.71,14400.0,39.675,39.675,39.62,39.6269,14400.0
2012-10-31 11:40:00,57.71,57.8,57.67,57.69,42100.0,39.6269,39.6887,39.5994,39.6132,42100.0
2012-10-31 11:45:00,57.69,57.7,57.6,57.61,18900.0,39.6132,39.62,39.5514,39.5582,18900.0
2012-10-31 11:50:00,57.6,57.63,57.55,57.6,41200.0,39.5514,39.572,39.517,39.5514,41200.0
2012-10-31 11:55:00,57.6,57.63,57.52,57.61,25700.0,39.5514,39.572,39.4964,39.5582,25700.0
2012-10-31 12:00:00,57.59,57.72,57.57,57.69,42300.0,39.5445,39.6338,39.5308,39.6132,42300.0
2012-10-31 12:05:00,57.69,57.69,57.62,57.65,10700.0,39.6132,39.6132,39.5651,39.5857,10700.0
2012-10-31 12:10:00,57.65,57.67,57.63,57.64,10200.0,39.5857,39.5994,39.572,39.5788,10200.0
2012-10-31 12:15:00,57.64,57.64,57.55,57.6,19800.0,39.5788,39.5788,39.517,39.5514,19800.0
2012-10-31 12:20:00,57.6,57.65,57.57,57.58,27100.0,39.5514,39.5857,39.5308,39.5376,27100.0
2012-10-31 12:25:00,57.57,57.68,57.57,57.62,27700.0,39.5308,39.6063,39.5308,39.5651,27700.0
2012-10-31 12:30:00,57.6,57.64,57.59,57.62,23600.0,39.5514,39.5788,39.5445,39.5651,23600.0
2012-10-31 12:35:00,57.61,57.73,57.6,57.7,19400.0,39.5582,39.6406,39.5514,39.62,19400.0
2012-10-31 12:40:00,57.68,57.72,57.68,57.69,20700.0,39.6063,39.6338,39.6063,39.6132,20700.0
2012-10-31 12:45:00,57.68,57.9,57.65,57.72,47200.0,39.6063,39.7574,39.5857,39.6338,47200.0
2012-10-31 12:50:00,57.71,57.8,57.71,57.72,19300.0,39.6269,39.6887,39.6269,39.6338,19300.0
2012-10-31 12:55:00,57.71,57.81,57.71,57.81,21700.0,39.6269,39.6956,39.6269,39.6956,21700.0
2012-10-31 13:00:00,57.81,57.83,57.8,57.81,15900.0,39.6956,39.7093,39.6887,39.6956,15900.0
2012-10-31 13:05:00,57.82,57.85,57.78,57.8,13600.0,39.7024,39.723,39.675,39.6887,13600.0
2012-10-31 13:10:00,57.8,57.87,57.79,57.85,18800.0,39.6887,39.7368,39.6818,39.723,18800.0
2012-10-31 13:15:00,57.86,57.88,57.84,57.87,11400.0,39.7299,39.7436,39.7162,39.7368,11400.0
2012-10-31 13:20:00,57.87,57.91,57.85,57.88,17300.0,39.7368,39.7642,39.723,39.7436,17300.0
2012-10-31 13:25:00,57.88,57.95,57.88,57.9,16900.0,39.7436,39.7917,39.7436,39.7574,16900.0
2012-10-31 13:30:00,57.91,57.95,57.91,57.92,10900.0,39.7642,39.7917,39.7642,39.7711,10900.0
2012-10-31 13:35:00,57.92,58.0,57.92,57.99,12500.0,39.7711,39.826,39.7711,39.8192,12500.0
2012-10-31 13:40:00,57.99,58.02,57.98,58.01,16600.0,39.8192,39.8398,39.8123,39.8329,16600.0
2012-10-31 13:45:00,58.0,58.03,57.94,57.95,14100.0,39.826,39.8466,39.7848,39.7917,14100.0
2012-10-31 13:50:00,57.96,57.98,57.95,57.98,8300.0,39.7986,39.8123,39.7917,39.8123,8300.0
2012-10-31 13:55:00,57.98,57.98,57.94,57.96,18200.0,39.8123,39.8123,39.7848,39.7986,18200.0
2012-10-31 14:00:00,57.96,57.98,57.93,57.95,17900.0,39.7986,39.8123,39.778,39.7917,17900.0
2012-10-31 14:05:00,57.95,57.98,57.94,57.95,37800.0,39.7917,39.8123,39.7848,39.7917,37800.0
2012-10-31 14:10:00,57.95,57.98,57.92,57.94,14900.0,39.7917,39.8123,39.7711,39.7848,14900.0
2012-10-31 14:15:00,57.94,58.02,57.93,58.01,20500.0,39.7848,39.8398,39.778,39.8329,20500.0
2012-10-31 14:20:00,58.01,58.11,58.0,58.09,34000.0,39.8329,39.9016,39.826,39.8878,34000.0
2012-10-31 14:25:00,58.08,58.09,58.06,58.07,15700.0,39.881,39.8878,39.8672,39.8741,15700.0
2012-10-31 14:30:00,58.07,58.12,58.06,58.11,19600.0,39.8741,39.9084,39.8672,39.9016,19600.0
2012-10-31 14:35:00,58.11,58.12,58.09,58.12,19200.0,39.9016,39.9084,39.8878,39.9084,19200.0
2012-10-31 14:40:00,58.12,58.14,58.09,58.13,22400.0,39.9084,39.9222,39.8878,39.9153,22400.0
2012-10-31 14:45:00,58.13,58.17,58.12,58.16,17700.0,39.9153,39.9428,39.9084,39.9359,17700.0
2012-10-31 14:50:00,58.16,58.17,58.1,58.11,23900.0,39.9359,39.9428,39.8947,39.9016,23900.0
2012-10-31 14:55:00,58.11,58.14,58.08,58.12,35200.0,39.9016,39.9222,39.881,39.9084,35200.0
2012-10-31 15:00:00,58.12,58.13,58.05,58.13,32700.0,39.9084,39.9153,39.8604,39.9153,32700.0
2012-10-31 15:05:00,58.12,58.15,58.09,58.14,51400.0,39.9084,39.929,39.8878,39.9222,51400.0
2012-10-31 15:10:00,58.15,58.29,58.13,58.28,41800.0,39.929,40.0252,39.9153,40.0183,41800.0
2012-10-31 15:15:00,58.28,58.32,58.24,58.29,32000.0,40.0183,40.0458,39.9908,40.0252,32000.0
2012-10-31 15:20:00,58.3,58.37,58.25,58.27,41600.0,40.032,40.0801,39.9977,40.0114,41600.0
2012-10-31 15:25:00,58.27,58.35,58.27,58.32,33300.0,40.0114,40.0664,40.0114,40.0458,33300.0
2012-10-31 15:30:00,58.32,58.32,58.25,58.3,28500.0,40.0458,40.0458,39.9977,40.032,28500.0
2012-10-31 15:35:00,58.3,58.3,58.23,58.26,28500.0,40.032,40.032,39.984,40.0046,28500.0
2012-10-31 15:40:00,58.25,58.27,58.22,58.25,35900.0,39.9977,40.0114,39.9771,39.9977,35900.0
2012-10-31 15:45:00,58.24,58.24,58.19,58.2,49500.0,39.9908,39.9908,39.9565,39.9634,49500.0
2012-10-31 15:50:00,58.2,58.21,58.12,58.14,51800.0,39.9634,39.9702,39.9084,39.9222,51800.0
2012-10-31 15:55:00,58.14,58.24,58.13,58.17,149200.0,39.9222,39.9908,39.9153,39.9428,149200.0
2012-11-01 09:30:00,58.16,58.42,57.77,58.42,55900.0,39.9359,40.1144,39.6681,40.1144,55900.0
2012-11-01 09:35:00,58.4,58.4,58.14,58.25,25800.0,40.1007,40.1007,39.9222,39.9977,25800.0
2012-11-01 09:40:00,58.25,58.32,58.0,58.12,25000.0,39.9977,40.0458,39.826,39.9084,25000.0
2012-11-01 09:45:00,58.12,58.21,58.11,58.2,27400.0,39.9084,39.9702,39.9016,39.9634,27400.0
2012-11-01 09:50:00,58.19,58.35,58.17,58.31,36300.0,39.9565,40.0664,39.9428,40.0389,36300.0
2012-11-01 09:55:00,58.31,58.4,58.3,58.35,115000.0,40.0389,40.1007,40.032,40.0664,115000.0
2012-11-01 10:00:00,58.34,58.68,58.29,58.61,104700.0,40.0595,40.293,40.0252,40.2449,104700.0
2012-11-01 10:05:00,58.62,58.63,58.53,58.59,170300.0,40.2518,40.2586,40.19,40.2312,170300.0
2012-11-01 10:10:00,58.59,58.71,58.57,58.67,46100.0,40.2312,40.3136,40.2174,40.2861,46100.0
2012-11-01 10:15:00,58.68,58.88,58.68,58.87,64800.0,40.293,40.4303,40.293,40.4234,64800.0
2012-11-01 10:20:00,58.86,59.0,58.7,58.96,114900.0,40.4166,40.5127,40.3067,40.4852,114900.0
2012-11-01 10:25:00,58.96,58.97,58.8,58.8,34700.0,40.4852,40.4921,40.3754,40.3754,34700.0
2012-11-01 10:30:00,58.78,58.89,58.77,58.85,64300.0,40.3616,40.4372,40.3548,40.4097,64300.0
2012-11-01 10:35:00,58.85,58.97,58.85,58.97,37900.0,40.4097,40.4921,40.4097,40.4921,37900.0
2012-11-01 10:40:00,58.96,59.1,58.96,59.09,52500.0,40.4852,40.5814,40.4852,40.5745,52500.0
2012-11-01 10:45:00,59.09,59.18,59.04,59.07,47000.0,40.5745,40.6363,40.5402,40.5608,47000.0
2012-11-01 10:50:00,59.06,59.06,58.97,59.01,32800.0,40.5539,40.5539,40.4921,40.5196,32800.0
2012-11-01 10:55:00,59.01,59.09,58.99,58.99,19800.0,40.5196,40.5745,40.5058,40.5058,19800.0
2012-11-01 11:00:00,58.99,58.99,58.88,58.96,29300.0,40.5058,40.5058,40.4303,40.4852,29300.0
2012-11-01 11:05:00,58.96,59.06,58.96,59.06,37500.0,40.4852,40.5539,40.4852,40.5539,37500.0
2012-11-01 11:10:00,59.05,59.07,58.99,58.99,34400.0,40.547,40.5608,40.5058,40.5058,34400.0
2012-11-01 11:15:00,58.99,59.02,58.88,58.88,25600.0,40.5058,40.5264,40.4303,40.4303,25600.0
2012-11-01 11:20:00,58.88,58.92,58.86,58.92,19800.0,40.4303,40.4578,40.4166,40.4578,19800.0
2012-11-01 11:25:00,58.91,58.92,58.84,58.86,23600.0,40.4509,40.4578,40.4028,40.4166,23600.0
2012-11-01 11:30:00,58.86,58.92,58.86,58.91,21300.0,40.4166,40.4578,40.4166,40.4509,21300.0
2012-11-01 11:35:00,58.92,58.96,58.9,58.96,24600.0,40.4578,40.4852,40.444,40.4852,24600.0
2012-11-01 11:40:00,58.96,59.0,58.93,59.0,19600.0,40.4852,40.5127,40.4646,40.5127,19600.0
2012-11-01 11:45:00,59.0,59.09,58.99,59.04,32000.0,40.5127,40.5745,40.5058,40.5402,32000.0
2012-11-01 11:50:00,59.04,59.13,59.04,59.07,26900.0,40.5402,40.602,40.5402,40.5608,26900.0
2012-11-01 11:55:00,59.05,59.1,59.03,59.09,55500.0,40.547,40.5814,40.5333,40.5745,55500.0
2012-11-01 12:00:00,59.08,59.12,59.05,59.06,23000.0,40.5676,40.5951,40.547,40.5539,23000.0
2012-11-01 12:05:00,59.06,59.1,59.06,59.08,21700.0,40.5539,40.5814,40.5539,40.5676,21700.0
2012-11-01 12:10:00,59.08,59.1,59.07,59.07,20100.0,40.5676,40.5814,40.5608,40.5608,20100.0
2012-11-01 12:15:00,59.07,59.1,59.06,59.1,22400.0,40.5608,40.5814,40.5539,40.5814,22400.0
2012-11-01 12:20:00,59.09,59.21,59.09,59.18,112400.0,40.5745,40.6569,40.5745,40.6363,112400.0
2012-11-01 12:25:00,59.18,59.19,59.13,59.16,26800.0,40.6363,40.6432,40.602,40.6226,26800.0
2012-11-01 12:30:00,59.16,59.18,59.13,59.15,28700.0,40.6226,40.6363,40.602,40.6157,28700.0
2012-11-01 12:35:00,59.15,59.17,59.07,59.08,19800.0,40.6157,40.6294,40.5608,40.5676,19800.0
2012-11-01 12:40:00,59.08,59.09,59.04,59.06,24600.0,40.5676,40.5745,40.5402,40.5539,24600.0
2012-11-01 12:45:00,59.05,59.1,59.04,59.04,44800.0,40.547,40.5814,40.5402,40.5402,44800.0
2012-11-01 12:50:00,59.04,59.04,58.99,58.99,12000.0,40.5402,40.5402,40.5058,40.5058,12000.0
2012-11-01 12:55:00,58.98,59.0,58.93,58.97,26300.0,40.499,40.5127,40.4646,40.4921,26300.0
2012-11-01 13:00:00,58.98,59.0,58.96,59.0,24600.0,40.499,40.5127,40.4852,40.5127,24600.0
2012-11-01 13:05:00,58.99,59.03,58.99,59.02,21800.0,40.5058,40.5333,40.5058,40.5264,21800.0
2012-11-01 13:10:00,59.02,59.03,59.0,59.01,31400.0,40.5264,40.5333,40.5127,40.5196,31400.0
2012-11-01 13:15:00,59.01,59.02,58.99,59.01,23800.0,40.5196,40.5264,40.5058,40.5196,23800.0
2012-11-01 13:20:00,59.01,59.03,58.97,58.99,19900.0,40.5196,40.5333,40.4921,40.5058,19900.0
2012-11-01 13:25:00,59.0,59.03,58.99,59.0,14000.0,40.5127,40.5333,40.5058,40.5127,14000.0
2012-11-01 13:30:00,59.0,59.0,58.94,58.97,25100.0,40.5127,40.5127,40.4715,40.4921,25100.0
2012-11-01 13:35:00,58.96,59.03,58.95,59.0,22000.0,40.4852,40.5333,40.4784,40.5127,22000.0
2012-11-01 13:40:00,59.0,59.02,58.98,59.01,8700.0,40.5127,40.5264,40.499,40.5196,8700.0
2012-11-01 13:45:00,59.01,59.01,58.97,58.97,13700.0,40.5196,40.5196,40.4921,40.4921,13700.0
2012-11-01 13:50:00,58.97,59.01,58.97,59.0,20400.0,40.4921,40.5196,40.4921,40.5127,20400.0
2012-11-01 13:55:00,58.99,58.99,58.97,58.98,9400.0,40.5058,40.5058,40.4921,40.499,9400.0
2012-11-01 14:00:00,58.98,59.03,58.97,58.98,27900.0,40.499,40.5333,40.4921,40.499,27900.0
2012-11-01 14:05:00,58.97,59.01,58.96,58.99,19900.0,40.4921,40.5196,40.4852,40.5058,19900.0
2012-11-01 14:10:00,58.98,59.01,58.96,59.01,16400.0,40.499,40.5196,40.4852,40.5196,16400.0
2012-11-01 14:15:00,59.01,59.08,59.01,59.06,25500.0,40.5196,40.5676,40.5196,40.5539,25500.0
2012-11-01 14:20:00,59.06,59.11,59.04,59.11,30000.0,40.5539,40.5882,40.5402,40.5882,30000.0
2012-11-01 14:25:00,59.11,59.12,59.04,59.04,22900.0,40.5882,40.5951,40.5402,40.5402,22900.0
2012-11-01 14:30:00,59.05,59.07,59.02,59.06,29200.0,40.547,40.5608,40.5264,40.5539,29200.0
2012-11-01 14:35:00,59.05,59.08,59.02,59.06,23300.0,40.547,40.5676,40.5264,40.5539,23300.0
2012-11-01 14:40:00,59.06,59.1,59.06,59.09,26100.0,40.5539,40.5814,40.5539,40.5745,26100.0
2012-11-01 14:45:00,59.09,59.11,59.07,59.11,38500.0,40.5745,40.5882,40.5608,40.5882,38500.0
2012-11-01 14:50:00,59.11,59.12,59.08,59.12,39200.0,40.5882,40.5951,40.5676,40.5951,39200.0
2012-11-01 14:55:00,59.13,59.15,59.11,59.14,37700.0,40.602,40.6157,40.5882,40.6088,37700.0
2012-11-01 15:00:00,59.13,59.18,59.12,59.16,38100.0,40.602,40.6363,40.5951,40.6226,38100.0
2012-11-01 15:05:00,59.17,59.21,59.16,59.21,37600.0,40.6294,40.6569,40.6226,40.6569,37600.0
2012-11-01 15:10:00,59.2,59.22,59.18,59.2,48200.0,40.65,40.6638,40.6363,40.65,48200.0
2012-11-01 15:15:00,59.21,59.25,59.2,59.23,39300.0,40.6569,40.6844,40.65,40.6706,39300.0
2012-11-01 15:20:00,59.24,59.25,59.14,59.17,49800.0,40.6775,40.6844,40.6088,40.6294,49800.0
2012-11-01 15:25:00,59.16,59.23,59.15,59.22,39000.0,40.6226,40.6706,40.6157,40.6638,39000.0
2012-11-01 15:30:00,59.21,59.23,59.17,59.18,55300.0,40.6569,40.6706,40.6294,40.6363,55300.0
2012-11-01 15:35:00,59.18,59.19,59.09,59.12,61600.0,40.6363,40.6432,40.5745,40.5951,61600.0
2012-11-01 15:40:00,59.12,59.17,59.11,59.16,59700.0,40.5951,40.6294,40.5882,40.6226,59700.0
2012-11-01 15:45:00,59.15,59.28,59.13,59.27,85900.0,40.6157,40.705,40.602,40.6981,85900.0
2012-11-01 15:50:00,59.27,59.28,59.2,59.23,101400.0,40.6981,40.705,40.65,40.6706,101400.0
2012-11-01 15:55:00,59.24,59.33,59.2,59.26,305200.0,40.6775,40.7393,40.65,40.6912,305200.0
2012-11-02 09:30:00,59.73,59.74,59.38,59.38,49300.0,41.014,41.0208,40.7736,40.7736,49300.0
2012-11-02 09:35:00,59.43,59.75,59.43,59.65,21800.0,40.808,41.0277,40.808,40.959,21800.0
2012-11-02 09:40:00,59.62,59.68,59.41,59.42,61500.0,40.9384,40.9796,40.7942,40.8011,61500.0
2012-11-02 09:45:00,59.41,59.47,59.2,59.21,51700.0,40.7942,40.8354,40.65,40.6569,51700.0
2012-11-02 09:50:00,59.22,59.23,59.12,59.16,59800.0,40.6638,40.6706,40.5951,40.6226,59800.0
2012-11-02 09:55:00,59.15,59.35,59.14,59.35,54300.0,40.6157,40.753,40.6088,40.753,54300.0
2012-11-02 10:00:00,59.36,59.36,59.2,59.22,30300.0,40.7599,40.7599,40.65,40.6638,30300.0
2012-11-02 10:05:00,59.21,59.21,59.15,59.19,42000.0,40.6569,40.6569,40.6157,40.6432,42000.0
2012-11-02 10:10:00,59.18,59.2,59.05,59.06,23900.0,40.6363,40.65,40.547,40.5539,23900.0
2012-11-02 10:15:00,59.08,59.08,59.0,59.03,19200.0,40.5676,40.5676,40.5127,40.5333,19200.0
2012-11-02 10:20:00,59.02,59.09,59.01,59.06,63900.0,40.5264,40.5745,40.5196,40.5539,63900.0
2012-11-02 10:25:00,59.06,59.1,59.04,59.06,17400.0,40.5539,40.5814,40.5402,40.5539,17400.0
2012-11-02 10:30:00,59.06,59.16,59.05,59.13,46800.0,40.5539,40.6226,40.547,40.602,46800.0
2012-11-02 10:35:00,59.14,59.15,59.1,59.12,17800.0,40.6088,40.6157,40.5814,40.5951,17800.0
2012-11-02 10:40:00,59.12,59.18,59.08,59.16,44000.0,40.5951,40.6363,40.5676,40.6226,44000.0
2012-11-02 10:45:00,59.17,59.32,59.1,59.32,53200.0,40.6294,40.7324,40.5814,40.7324,53200.0
2012-11-02 10:50:00,59.32,59.34,59.16,59.21,41500.0,40.7324,40.7462,40.6226,40.6569,41500.0
2012-11-02 10:55:00,59.21,59.23,59.11,59.14,41500.0,40.6569,40.6706,40.5882,40.6088,41500.0
2012-11-02 11:00:00,59.13,59.17,59.06,59.12,46200.0,40.602,40.6294,40.5539,40.5951,46200.0
2012-11-02 11:05:00,59.12,59.2,59.09,59.17,40000.0,40.5951,40.65,40.5745,40.6294,40000.0
2012-11-02 11:10:00,59.16,59.18,59.12,59.14,39500.0,40.6226,40.6363,40.5951,40.6088,39500.0
2012-11-02 11:15:00,59.14,59.15,59.09,59.15,22200.0,40.6088,40.6157,40.5745,40.6157,22200.0
2012-11-02 11:20:00,59.15,59.25,59.15,59.24,36100.0,40.6157,40.6844,40.6157,40.6775,36100.0
2012-11-02 11:25:00,59.23,59.32,59.22,59.32,41000.0,40.6706,40.7324,40.6638,40.7324,41000.0
2012-11-02 11:30:00,59.31,59.32,59.25,59.32,39700.0,40.7256,40.7324,40.6844,40.7324,39700.0
2012-11-02 11:35:00,59.31,59.4,59.31,59.4,20000.0,40.7256,40.7874,40.7256,40.7874,20000.0
2012-11-02 11:40:00,59.4,59.4,59.33,59.33,26200.0,40.7874,40.7874,40.7393,40.7393,26200.0
2012-11-02 11:45:00,59.34,59.36,59.23,59.23,22900.0,40.7462,40.7599,40.6706,40.6706,22900.0
2012-11-02 11:50:00,59.23,59.26,59.22,59.25,16700.0,40.6706,40.6912,40.6638,40.6844,16700.0
2012-11-02 11:55:00,59.26,59.28,59.24,59.25,21000.0,40.6912,40.705,40.6775,40.6844,21000.0
2012-11-02 12:00:00,59.25,59.27,59.2,59.2,17200.0,40.6844,40.6981,40.65,40.65,17200.0
2012-11-02 12:05:00,59.2,59.22,59.17,59.2,19400.0,40.65,40.6638,40.6294,40.65,19400.0
2012-11-02 12:10:00,59.2,59.25,59.2,59.25,23300.0,40.65,40.6844,40.65,40.6844,23300.0
2012-11-02 12:15:00,59.25,59.34,59.23,59.33,24400.0,40.6844,40.7462,40.6706,40.7393,24400.0
2012-11-02 12:20:00,59.33,59.4,59.32,59.4,16700.0,40.7393,40.7874,40.7324,40.7874,16700.0
2012-11-02 12:25:00,59.4,59.44,59.37,59.43,28200.0,40.7874,40.8148,40.7668,40.808,28200.0
2012-11-02 12:30:00,59.42,59.43,59.4,59.41,15700.0,40.8011,40.808,40.7874,40.7942,15700.0
2012-11-02 12:35:00,59.41,59.44,59.4,59.44,18600.0,40.7942,40.8148,40.7874,40.8148,18600.0
2012-11-02 12:40:00,59.44,59.44,59.43,59.44,9400.0,40.8148,40.8148,40.808,40.8148,9400.0
2012-11-02 12:45:00,59.44,59.47,59.42,59.45,17800.0,40.8148,40.8354,40.8011,40.8217,17800.0
2012-11-02 12:50:00,59.44,59.45,59.41,59.42,11900.0,40.8148,40.8217,40.7942,40.8011,11900.0
2012-11-02 12:55:00,59.42,59.42,59.38,59.42,25000.0,40.8011,40.8011,40.7736,40.8011,25000.0
2012-11-02 13:00:00,59.42,59.43,59.38,59.38,16000.0,40.8011,40.808,40.7736,40.7736,16000.0
2012-11-02 13:05:00,59.39,59.4,59.37,59.38,42800.0,40.7805,40.7874,40.7668,40.7736,42800.0
2012-11-02 13:10:00,59.38,59.38,59.32,59.33,12800.0,40.7736,40.7736,40.7324,40.7393,12800.0
2012-11-02 13:15:00,59.32,59.33,59.27,59.28,17300.0,40.7324,40.7393,40.6981,40.705,17300.0
2012-11-02 13:20:00,59.28,59.32,59.25,59.31,30300.0,40.705,40.7324,40.6844,40.7256,30300.0
2012-11-02 13:25:00,59.31,59.32,59.29,59.32,12000.0,40.7256,40.7324,40.7118,40.7324,12000.0
2012-11-02 13:30:00,59.31,59.39,59.3,59.39,22800.0,40.7256,40.7805,40.7187,40.7805,22800.0
2012-11-02 13:35:00,59.39,59.46,59.39,59.4,23100.0,40.7805,40.8286,40.7805,40.7874,23100.0
2012-11-02 13:40:00,59.4,59.45,59.39,59.44,16900.0,40.7874,40.8217,40.7805,40.8148,16900.0
2012-11-02 13:45:00,59.44,59.45,59.43,59.44,9800.0,40.8148,40.8217,40.808,40.8148,9800.0
2012-11-02 13:50:00,59.44,59.44,59.31,59.34,26200.0,40.8148,40.8148,40.7256,40.7462,26200.0
2012-11-02 13:55:00,59.34,59.39,59.34,59.37,34600.0,40.7462,40.7805,40.7462,40.7668,34600.0
2012-11-02 14:00:00,59.37,59.37,59.31,59.33,52200.0,40.7668,40.7668,40.7256,40.7393,52200.0
2012-11-02 14:05:00,59.33,59.38,59.29,59.38,37300.0,40.7393,40.7736,40.7118,40.7736,37300.0
2012-11-02 14:10:00,59.37,59.4,59.37,59.39,19100.0,40.7668,40.7874,40.7668,40.7805,19100.0
2012-11-02 14:15:00,59.39,59.42,59.38,59.39,22700.0,40.7805,40.8011,40.7736,40.7805,22700.0
2012-11-02 14:20:00,59.39,59.44,59.37,59.44,20900.0,40.7805,40.8148,40.7668,40.8148,20900.0
2012-11-02 14:25:00,59.43,59.49,59.43,59.49,23400.0,40.808,40.8492,40.808,40.8492,23400.0
2012-11-02 14:30:00,59.48,59.48,59.4,59.43,24600.0,40.8423,40.8423,40.7874,40.808,24600.0
2012-11-02 14:35:00,59.43,59.43,59.27,59.27,65600.0,40.808,40.808,40.6981,40.6981,65600.0
2012-11-02 14:40:00,59.27,59.33,59.25,59.32,74000.0,40.6981,40.7393,40.6844,40.7324,74000.0
2012-11-02 14:45:00,59.32,59.34,59.24,59.32,32500.0,40.7324,40.7462,40.6775,40.7324,32500.0
2012-11-02 14:50:00,59.32,59.37,59.31,59.36,28700.0,40.7324,40.7668,40.7256,40.7599,28700.0
2012-11-02 14:55:00,59.36,59.43,59.35,59.42,44700.0,40.7599,40.808,40.753,40.8011,44700.0
2012-11-02 15:00:00,59.42,59.42,59.36,59.41,45800.0,40.8011,40.8011,40.7599,40.7942,45800.0
2012-11-02 15:05:00,59.41,59.43,59.38,59.41,71800.0,40.7942,40.808,40.7736,40.7942,71800.0
2012-11-02 15:10:00,59.4,59.43,59.31,59.35,36100.0,40.7874,40.808,40.7256,40.753,36100.0
2012-11-02 15:15:00,59.35,59.35,59.27,59.31,43100.0,40.753,40.753,40.6981,40.7256,43100.0
2012-11-02 15:20:00,59.31,59.33,59.23,59.23,32900.0,40.7256,40.7393,40.6706,40.6706,32900.0
2012-11-02 15:25:00,59.24,59.28,59.2,59.26,38900.0,40.6775,40.705,40.65,40.6912,38900.0
2012-11-02 15:30:00,59.26,59.27,59.17,59.2,59200.0,40.6912,40.6981,40.6294,40.65,59200.0
2012-11-02 15:35:00,59.2,59.23,59.16,59.17,58300.0,40.65,40.6706,40.6226,40.6294,58300.0
2012-11-02 15:40:00,59.18,59.26,59.18,59.23,59400.0,40.6363,40.6912,40.6363,40.6706,59400.0
2012-11-02 15:45:00,59.22,59.22,59.07,59.17,89600.0,40.6638,40.6638,40.5608,40.6294,89600.0
2012-11-02 15:50:00,59.17,59.25,59.17,59.21,99900.0,40.6294,40.6844,40.6294,40.6569,99900.0
2012-11-02 15:55:00,59.21,59.28,59.19,59.19,196500.0,40.6569,40.705,40.6432,40.6432,196500.0
2012-11-05 09:30:00,58.93,58.93,58.38,58.64,126000.0,40.4646,40.4646,40.087,40.2655,126000.0
2012-11-05 09:35:00,58.6,58.73,58.38,58.44,53700.0,40.238,40.3273,40.087,40.1282,53700.0
2012-11-05 09:40:00,58.45,58.51,58.26,58.26,48900.0,40.135,40.1762,40.0046,40.0046,48900.0
2012-11-05 09:45:00,58.26,58.35,58.24,58.3,51400.0,40.0046,40.0664,39.9908,40.032,51400.0
2012-11-05 09:50:00,58.29,58.4,58.08,58.11,94400.0,40.0252,40.1007,39.881,39.9016,94400.0
2012-11-05 09:55:00,58.11,58.18,58.1,58.1,33400.0,39.9016,39.9496,39.8947,39.8947,33400.0
2012-11-05 10:00:00,58.1,58.13,58.0,58.02,68200.0,39.8947,39.9153,39.826,39.8398,68200.0
2012-11-05 10:05:00,58.01,58.06,57.95,57.97,24700.0,39.8329,39.8672,39.7917,39.8054,24700.0
2012-11-05 10:10:00,57.97,58.01,57.79,57.8,61800.0,39.8054,39.8329,39.6818,39.6887,61800.0
2012-11-05 10:15:00,57.8,57.81,57.7,57.74,64600.0,39.6887,39.6956,39.62,39.6475,64600.0
2012-11-05 10:20:00,57.74,58.0,57.73,57.99,50100.0,39.6475,39.826,39.6406,39.8192,50100.0
2012-11-05 10:25:00,57.98,58.05,57.93,57.98,31400.0,39.8123,39.8604,39.778,39.8123,31400.0
2012-11-05 10:30:00,57.98,58.05,57.92,58.01,31600.0,39.8123,39.8604,39.7711,39.8329,31600.0
2012-11-05 10:35:00,58.0,58.06,57.98,58.02,44700.0,39.826,39.8672,39.8123,39.8398,44700.0
2012-11-05 10:40:00,58.02,58.04,57.97,58.02,38000.0,39.8398,39.8535,39.8054,39.8398,38000.0
2012-11-05 10:45:00,58.03,58.17,58.02,58.16,53700.0,39.8466,39.9428,39.8398,39.9359,53700.0
2012-11-05 10:50:00,58.15,58.22,58.12,58.21,41200.0,39.929,39.9771,39.9084,39.9702,41200.0
2012-11-05 10:55:00,58.21,58.28,58.21,58.24,36900.0,39.9702,40.0183,39.9702,39.9908,36900.0
2012-11-05 11:00:00,58.24,58.31,58.22,58.31,24400.0,39.9908,40.0389,39.9771,40.0389,24400.0
2012-11-05 11:05:00,58.32,58.35,58.24,58.3,44000.0,40.0458,40.0664,39.9908,40.032,44000.0
2012-11-05 11:10:00,58.3,58.32,58.16,58.16,41600.0,40.032,40.0458,39.9359,39.9359,41600.0
2012-11-05 11:15:00,58.17,58.21,58.16,58.2,45300.0,39.9428,39.9702,39.9359,39.9634,45300.0
2012-11-05 11:20:00,58.2,58.24,58.16,58.19,47600.0,39.9634,39.9908,39.9359,39.9565,47600.0
2012-11-05 11:25:00,58.19,58.21,58.16,58.17,14000.0,39.9565,39.9702,39.9359,39.9428,14000.0
2012-11-05 11:30:00,58.18,58.19,58.07,58.09,31400.0,39.9496,39.9565,39.8741,39.8878,31400.0
2012-11-05 11:35:00,58.08,58.13,58.07,58.12,18900.0,39.881,39.9153,39.8741,39.9084,18900.0
2012-11-05 11:40:00,58.13,58.18,58.12,58.13,13800.0,39.9153,39.9496,39.9084,39.9153,13800.0
2012-11-05 11:45:00,58.13,58.13,58.05,58.11,19700.0,39.9153,39.9153,39.8604,39.9016,19700.0
2012-11-05 11:50:00,58.1,58.15,58.09,58.14,12400.0,39.8947,39.929,39.8878,39.9222,12400.0
2012-11-05 11:55:00,58.14,58.18,58.14,58.17,18800.0,39.9222,39.9496,39.9222,39.9428,18800.0
2012-11-05 12:00:00,58.17,58.2,58.15,58.19,15100.0,39.9428,39.9634,39.929,39.9565,15100.0
2012-11-05 12:05:00,58.19,58.21,58.16,58.21,36500.0,39.9565,39.9702,39.9359,39.9702,36500.0
2012-11-05 12:10:00,58.21,58.21,58.11,58.13,30600.0,39.9702,39.9702,39.9016,39.9153,30600.0
2012-11-05 12:15:00,58.12,58.15,58.09,58.1,16000.0,39.9084,39.929,39.8878,39.8947,16000.0
2012-11-05 12:20:00,58.1,58.1,58.05,58.05,12300.0,39.8947,39.8947,39.8604,39.8604,12300.0
2012-11-05 12:25:00,58.05,58.08,58.05,58.05,11500.0,39.8604,39.881,39.8604,39.8604,11500.0
2012-11-05 12:30:00,58.06,58.07,58.03,58.06,12000.0,39.8672,39.8741,39.8466,39.8672,12000.0
2012-11-05 12:35:00,58.07,58.1,58.04,58.09,13000.0,39.8741,39.8947,39.8535,39.8878,13000.0
2012-11-05 12:40:00,58.1,58.1,58.0,58.03,18000.0,39.8947,39.8947,39.826,39.8466,18000.0
2012-11-05 12:45:00,58.03,58.04,57.97,57.98,10900.0,39.8466,39.8535,39.8054,39.8123,10900.0
2012-11-05 12:50:00,57.98,58.02,57.97,58.0,25700.0,39.8123,39.8398,39.8054,39.826,25700.0
2012-11-05 12:55:00,58.01,58.03,57.95,58.02,41100.0,39.8329,39.8466,39.7917,39.8398,41100.0
2012-11-05 13:00:00,58.03,58.07,58.03,58.06,14200.0,39.8466,39.8741,39.8466,39.8672,14200.0
2012-11-05 13:05:00,58.07,58.07,58.04,58.07,18900.0,39.8741,39.8741,39.8535,39.8741,18900.0
2012-11-05 13:10:00,58.08,58.14,58.08,58.1,12000.0,39.881,39.9222,39.881,39.8947,12000.0
2012-11-05 13:15:00,58.1,58.12,58.08,58.12,9600.0,39.8947,39.9084,39.881,39.9084,9600.0
2012-11-05 13:20:00,58.13,58.17,58.12,58.14,13300.0,39.9153,39.9428,39.9084,39.9222,13300.0
2012-11-05 13:25:00,58.15,58.2,58.14,58.18,20600.0,39.929,39.9634,39.9222,39.9496,20600.0
2012-11-05 13:30:00,58.18,58.2,58.17,58.2,10200.0,39.9496,39.9634,39.9428,39.9634,10200.0
2012-11-05 13:35:00,58.2,58.24,58.2,58.22,12600.0,39.9634,39.9908,39.9634,39.9771,12600.0
2012-11-05 13:40:00,58.22,58.23,58.16,58.16,10900.0,39.9771,39.984,39.9359,39.9359,10900.0
2012-11-05 13:45:00,58.17,58.18,58.12,58.16,13500.0,39.9428,39.9496,39.9084,39.9359,13500.0
2012-11-05 13:50:00,58.16,58.22,58.16,58.21,24500.0,39.9359,39.9771,39.9359,39.9702,24500.0
2012-11-05 13:55:00,58.21,58.22,58.2,58.21,8900.0,39.9702,39.9771,39.9634,39.9702,8900.0
2012-11-05 14:00:00,58.21,58.34,58.21,58.34,24400.0,39.9702,40.0595,39.9702,40.0595,24400.0
2012-11-05 14:05:00,58.34,58.34,58.28,58.31,13900.0,40.0595,40.0595,40.0183,40.0389,13900.0
2012-11-05 14:10:00,58.3,58.32,58.25,58.27,12800.0,40.032,40.0458,39.9977,40.0114,12800.0
2012-11-05 14:15:00,58.25,58.29,58.25,58.28,16100.0,39.9977,40.0252,39.9977,40.0183,16100.0
2012-11-05 14:20:00,58.28,58.34,58.27,58.34,16200.0,40.0183,40.0595,40.0114,40.0595,16200.0
2012-11-05 14:25:00,58.34,58.37,58.33,58.35,14000.0,40.0595,40.0801,40.0526,40.0664,14000.0
2012-11-05 14:30:00,58.36,58.42,58.36,58.4,11900.0,40.0732,40.1144,40.0732,40.1007,11900.0
2012-11-05 14:35:00,58.39,58.42,58.38,58.38,14700.0,40.0938,40.1144,40.087,40.087,14700.0
2012-11-05 14:40:00,58.38,58.45,58.38,58.43,25900.0,40.087,40.135,40.087,40.1213,25900.0
2012-11-05 14:45:00,58.43,58.46,58.42,58.43,19300.0,40.1213,40.1419,40.1144,40.1213,19300.0
2012-11-05 14:50:00,58.43,58.47,58.42,58.43,14800.0,40.1213,40.1488,40.1144,40.1213,14800.0
2012-11-05 14:55:00,58.43,58.46,58.42,58.42,9900.0,40.1213,40.1419,40.1144,40.1144,9900.0
2012-11-05 15:00:00,58.43,58.48,58.42,58.48,18000.0,40.1213,40.1556,40.1144,40.1556,18000.0
2012-11-05 15:05:00,58.48,58.51,58.47,58.48,37800.0,40.1556,40.1762,40.1488,40.1556,37800.0
2012-11-05 15:10:00,58.47,58.49,58.45,58.47,21900.0,40.1488,40.1625,40.135,40.1488,21900.0
2012-11-05 15:15:00,58.46,58.47,58.44,58.46,17200.0,40.1419,40.1488,40.1282,40.1419,17200.0
2012-11-05 15:20:00,58.46,58.51,58.43,58.5,20400.0,40.1419,40.1762,40.1213,40.1694,20400.0
2012-11-05 15:25:00,58.5,58.5,58.45,58.48,21500.0,40.1694,40.1694,40.135,40.1556,21500.0
2012-11-05 15:30:00,58.48,58.48,58.39,58.42,50800.0,40.1556,40.1556,40.0938,40.1144,50800.0
2012-11-05 15:35:00,58.42,58.5,58.42,58.48,25700.0,40.1144,40.1694,40.1144,40.1556,25700.0
2012-11-05 15:40:00,58.49,58.56,58.48,58.56,35100.0,40.1625,40.2106,40.1556,40.2106,35100.0
2012-11-05 15:45:00,58.57,58.64,58.55,58.57,83500.0,40.2174,40.2655,40.2037,40.2174,83500.0
2012-11-05 15:50:00,58.57,58.65,58.55,58.65,161900.0,40.2174,40.2724,40.2037,40.2724,161900.0
2012-11-05 15:55:00,58.65,58.74,58.62,58.73,381100.0,40.2724,40.3342,40.2518,40.3273,381100.0
2012-11-06 09:30:00,58.88,59.03,58.81,59.03,28600.0,40.4303,40.5333,40.3822,40.5333,28600.0
2012-11-06 09:35:00,59.03,59.19,59.03,59.12,18500.0,40.5333,40.6432,40.5333,40.5951,18500.0
2012-11-06 09:40:00,59.14,59.21,59.05,59.1,37400.0,40.6088,40.6569,40.547,40.5814,37400.0
2012-11-06 09:45:00,59.1,59.2,59.09,59.2,23100.0,40.5814,40.65,40.5745,40.65,23100.0
2012-11-06 09:50:00,59.2,59.21,59.16,59.2,18200.0,40.65,40.6569,40.6226,40.65,18200.0
2012-11-06 09:55:00,59.2,59.27,59.17,59.23,25500.0,40.65,40.6981,40.6294,40.6706,25500.0
2012-11-06 10:00:00,59.25,59.31,59.17,59.3,25300.0,40.6844,40.7256,40.6294,40.7187,25300.0
2012-11-06 10:05:00,59.3,59.31,59.26,59.27,21900.0,40.7187,40.7256,40.6912,40.6981,21900.0
2012-11-06 10:10:00,59.28,59.28,59.23,59.23,24000.0,40.705,40.705,40.6706,40.6706,24000.0
2012-11-06 10:15:00,59.23,59.25,59.21,59.23,22700.0,40.6706,40.6844,40.6569,40.6706,22700.0
2012-11-06 10:20:00,59.24,59.32,59.23,59.28,39400.0,40.6775,40.7324,40.6706,40.705,39400.0
2012-11-06 10:25:00,59.28,59.28,59.2,59.23,59500.0,40.705,40.705,40.65,40.6706,59500.0
2012-11-06 10:30:00,59.23,59.24,59.09,59.15,48400.0,40.6706,40.6775,40.5745,40.6157,48400.0
2012-11-06 10:35:00,59.15,59.17,59.12,59.12,18500.0,40.6157,40.6294,40.5951,40.5951,18500.0
2012-11-06 10:40:00,59.13,59.22,59.11,59.18,45000.0,40.602,40.6638,40.5882,40.6363,45000.0
2012-11-06 10:45:00,59.2,59.25,59.19,59.22,35800.0,40.65,40.6844,40.6432,40.6638,35800.0
2012-11-06 10:50:00,59.22,59.26,59.14,59.15,18800.0,40.6638,40.6912,40.6088,40.6157,18800.0
2012-11-06 10:55:00,59.16,59.25,59.15,59.22,22900.0,40.6226,40.6844,40.6157,40.6638,22900.0
2012-11-06 11:00:00,59.21,59.26,59.21,59.22,23100.0,40.6569,40.6912,40.6569,40.6638,23100.0
2012-11-06 11:05:00,59.22,59.25,59.21,59.25,15700.0,40.6638,40.6844,40.6569,40.6844,15700.0
2012-11-06 11:10:00,59.24,59.27,59.22,59.27,20200.0,40.6775,40.6981,40.6638,40.6981,20200.0
2012-11-06 11:15:00,59.28,59.34,59.27,59.34,24900.0,40.705,40.7462,40.6981,40.7462,24900.0
2012-11-06 11:20:00,59.33,59.33,59.26,59.28,12000.0,40.7393,40.7393,40.6912,40.705,12000.0
2012-11-06 11:25:00,59.29,59.31,59.27,59.29,17900.0,40.7118,40.7256,40.6981,40.7118,17900.0
2012-11-06 11:30:00,59.29,59.33,59.29,59.33,14500.0,40.7118,40.7393,40.7118,40.7393,14500.0
2012-11-06 11:35:00,59.32,59.56,59.3,59.48,40800.0,40.7324,40.8972,40.7187,40.8423,40800.0
2012-11-06 11:40:00,59.48,59.55,59.44,59.53,23000.0,40.8423,40.8904,40.8148,40.8766,23000.0
2012-11-06 11:45:00,59.55,59.57,59.5,59.53,39900.0,40.8904,40.9041,40.856,40.8766,39900.0
2012-11-06 11:50:00,59.53,59.6,59.52,59.6,22500.0,40.8766,40.9247,40.8698,40.9247,22500.0
2012-11-06 11:55:00,59.59,59.59,59.51,59.52,25800.0,40.9178,40.9178,40.8629,40.8698,25800.0
2012-11-06 12:00:00,59.53,59.65,59.52,59.64,38600.0,40.8766,40.959,40.8698,40.9522,38600.0
2012-11-06 12:05:00,59.64,59.64,59.54,59.55,24400.0,40.9522,40.9522,40.8835,40.8904,24400.0
2012-11-06 12:10:00,59.55,59.58,59.5,59.51,17800.0,40.8904,40.911,40.856,40.8629,17800.0
2012-11-06 12:15:00,59.51,59.55,59.51,59.53,16300.0,40.8629,40.8904,40.8629,40.8766,16300.0
2012-11-06 12:20:00,59.53,59.62,59.52,59.61,32700.0,40.8766,40.9384,40.8698,40.9316,32700.0
2012-11-06 12:25:00,59.62,59.64,59.59,59.61,29100.0,40.9384,40.9522,40.9178,40.9316,29100.0
2012-11-06 12:30:00,59.61,59.62,59.57,59.59,12900.0,40.9316,40.9384,40.9041,40.9178,12900.0
2012-11-06 12:35:00,59.58,59.58,59.51,59.51,8500.0,40.911,40.911,40.8629,40.8629,8500.0
2012-11-06 12:40:00,59.51,59.53,59.47,59.5,43600.0,40.8629,40.8766,40.8354,40.856,43600.0
2012-11-06 12:45:00,59.51,59.51,59.41,59.42,19800.0,40.8629,40.8629,40.7942,40.8011,19800.0
2012-11-06 12:50:00,59.43,59.45,59.42,59.44,7700.0,40.808,40.8217,40.8011,40.8148,7700.0
2012-11-06 12:55:00,59.43,59.45,59.41,59.44,10500.0,40.808,40.8217,40.7942,40.8148,10500.0
2012-11-06 13:00:00,59.43,59.43,59.34,59.34,23900.0,40.808,40.808,40.7462,40.7462,23900.0
2012-11-06 13:05:00,59.35,59.36,59.34,59.35,45400.0,40.753,40.7599,40.7462,40.753,45400.0
2012-11-06 13:10:00,59.35,59.35,59.24,59.35,38700.0,40.753,40.753,40.6775,40.753,38700.0
2012-11-06 13:15:00,59.33,59.34,59.24,59.26,46400.0,40.7393,40.7462,40.6775,40.6912,46400.0
2012-11-06 13:20:00,59.25,59.27,59.2,59.24,48700.0,40.6844,40.6981,40.65,40.6775,48700.0
2012-11-06 13:25:00,59.24,59.25,59.18,59.18,62400.0,40.6775,40.6844,40.6363,40.6363,62400.0
2012-11-06 13:30:00,59.18,59.2,59.15,59.15,24400.0,40.6363,40.65,40.6157,40.6157,24400.0
2012-11-06 13:35:00,59.15,59.19,59.14,59.16,140100.0,40.6157,40.6432,40.6088,40.6226,140100.0
2012-11-06 13:40:00,59.16,59.22,59.15,59.22,317700.0,40.6226,40.6638,40.6157,40.6638,317700.0
2012-11-06 13:45:00,59.21,59.21,59.16,59.2,28600.0,40.6569,40.6569,40.6226,40.65,28600.0
2012-11-06 13:50:00,59.19,59.21,59.17,59.18,46700.0,40.6432,40.6569,40.6294,40.6363,46700.0
2012-11-06 13:55:00,59.18,59.19,59.14,59.14,12700.0,40.6363,40.6432,40.6088,40.6088,12700.0
2012-11-06 14:00:00,59.14,59.16,59.12,59.15,27600.0,40.6088,40.6226,40.5951,40.6157,27600.0
2012-11-06 14:05:00,59.15,59.15,59.12,59.12,14200.0,40.6157,40.6157,40.5951,40.5951,14200.0
2012-11-06 14:10:00,59.13,59.16,59.11,59.14,51700.0,40.602,40.6226,40.5882,40.6088,51700.0
2012-11-06 14:15:00,59.15,59.15,59.14,59.15,20900.0,40.6157,40.6157,40.6088,40.6157,20900.0
2012-11-06 14:20:00,59.14,59.17,59.13,59.15,39400.0,40.6088,40.6294,40.602,40.6157,39400.0
2012-11-06 14:25:00,59.15,59.15,59.08,59.08,38500.0,40.6157,40.6157,40.5676,40.5676,38500.0
2012-11-06 14:30:00,59.09,59.14,59.09,59.1,50100.0,40.5745,40.6088,40.5745,40.5814,50100.0
2012-11-06 14:35:00,59.1,59.15,59.09,59.14,191800.0,40.5814,40.6157,40.5745,40.6088,191800.0
2012-11-06 14:40:00,59.14,59.14,59.09,59.09,56100.0,40.6088,40.6088,40.5745,40.5745,56100.0
2012-11-06 14:45:00,59.09,59.14,59.08,59.12,40200.0,40.5745,40.6088,40.5676,40.5951,40200.0
2012-11-06 14:50:00,59.12,59.13,59.06,59.08,34500.0,40.5951,40.602,40.5539,40.5676,34500.0
2012-11-06 14:55:00,59.08,59.1,59.03,59.04,41900.0,40.5676,40.5814,40.5333,40.5402,41900.0
2012-11-06 15:00:00,59.04,59.08,59.01,59.04,40100.0,40.5402,40.5676,40.5196,40.5402,40100.0
2012-11-06 15:05:00,59.04,59.07,59.01,59.01,42200.0,40.5402,40.5608,40.5196,40.5196,42200.0
2012-11-06 15:10:00,59.01,59.02,58.96,58.99,33400.0,40.5196,40.5264,40.4852,40.5058,33400.0
2012-11-06 15:15:00,58.99,59.01,58.96,58.98,56200.0,40.5058,40.5196,40.4852,40.499,56200.0
2012-11-06 15:20:00,58.99,59.0,58.93,58.93,58200.0,40.5058,40.5127,40.4646,40.4646,58200.0
2012-11-06 15:25:00,58.93,59.02,58.92,59.02,166900.0,40.4646,40.5264,40.4578,40.5264,166900.0
2012-11-06 15:30:00,59.02,59.02,58.93,58.98,33300.0,40.5264,40.5264,40.4646,40.499,33300.0
2012-11-06 15:35:00,58.98,59.02,58.93,59.01,64900.0,40.499,40.5264,40.4646,40.5196,64900.0
2012-11-06 15:40:00,59.02,59.02,58.94,58.97,49300.0,40.5264,40.5264,40.4715,40.4921,49300.0
2012-11-06 15:45:00,58.98,59.05,58.97,59.05,70600.0,40.499,40.547,40.4921,40.547,70600.0
2012-11-06 15:50:00,59.05,59.05,58.94,58.95,77700.0,40.547,40.547,40.4715,40.4784,77700.0
2012-11-06 15:55:00,58.96,59.09,58.96,59.07,261200.0,40.4852,40.5745,40.4852,40.5608,261200.0
2012-11-07 09:30:00,58.25,58.33,57.58,57.67,114600.0,39.9977,40.0526,39.5376,39.5994,114600.0
2012-11-07 09:35:00,57.69,57.96,57.67,57.96,63500.0,39.6132,39.7986,39.5994,39.7986,63500.0
2012-11-07 09:40:00,57.95,58.02,57.73,57.79,52500.0,39.7917,39.8398,39.6406,39.6818,52500.0
2012-11-07 09:45:00,57.78,57.94,57.74,57.9,71800.0,39.675,39.7848,39.6475,39.7574,71800.0
2012-11-07 09:50:00,57.89,57.9,57.79,57.8,27500.0,39.7505,39.7574,39.6818,39.6887,27500.0
2012-11-07 09:55:00,57.8,57.82,57.65,57.68,182200.0,39.6887,39.7024,39.5857,39.6063,182200.0
2012-11-07 10:00:00,57.68,57.68,57.4,57.55,107700.0,39.6063,39.6063,39.414,39.517,107700.0
2012-11-07 10:05:00,57.55,57.64,57.5,57.53,41200.0,39.517,39.5788,39.4827,39.5033,41200.0
2012-11-07 10:10:00,57.53,57.53,57.4,57.45,76900.0,39.5033,39.5033,39.414,39.4484,76900.0
2012-11-07 10:15:00,57.43,57.44,57.27,57.29,146100.0,39.4346,39.4415,39.3248,39.3385,146100.0
2012-11-07 10:20:00,57.29,57.3,57.03,57.05,421400.0,39.3385,39.3454,39.16,39.1737,421400.0
2012-11-07 10:25:00,57.06,57.21,57.05,57.17,110400.0,39.1806,39.2836,39.1737,39.2561,110400.0
2012-11-07 10:30:00,57.16,57.3,57.16,57.21,128400.0,39.2493,39.3454,39.2493,39.2836,128400.0
2012-11-07 10:35:00,57.22,57.23,57.11,57.2,229900.0,39.2905,39.2973,39.2149,39.2767,229900.0
2012-11-07 10:40:00,57.2,57.2,57.07,57.12,83000.0,39.2767,39.2767,39.1875,39.2218,83000.0
2012-11-07 10:45:00,57.12,57.12,56.91,56.94,93300.0,39.2218,39.2218,39.0776,39.0982,93300.0
2012-11-07 10:50:00,56.94,56.96,56.82,56.91,65900.0,39.0982,39.1119,39.0158,39.0776,65900.0
2012-11-07 10:55:00,56.89,57.01,56.77,56.77,107300.0,39.0639,39.1463,38.9815,38.9815,107300.0
2012-11-07 11:00:00,56.78,56.98,56.77,56.93,92100.0,38.9883,39.1257,38.9815,39.0913,92100.0
2012-11-07 11:05:00,56.93,57.03,56.91,57.0,51600.0,39.0913,39.16,39.0776,39.1394,51600.0
2012-11-07 11:10:00,56.99,57.0,56.87,56.88,36700.0,39.1325,39.1394,39.0501,39.057,36700.0
2012-11-07 11:15:00,56.87,56.9,56.78,56.79,108600.0,39.0501,39.0707,38.9883,38.9952,108600.0
2012-11-07 11:20:00,56.78,56.81,56.54,56.56,177200.0,38.9883,39.0089,38.8235,38.8373,177200.0
2012-11-07 11:25:00,56.55,56.62,56.51,56.53,73900.0,38.8304,38.8785,38.8029,38.8167,73900.0
2012-11-07 11:30:00,56.54,56.64,56.41,56.58,87100.0,38.8235,38.8922,38.7343,38.851,87100.0
2012-11-07 11:35:00,56.57,56.73,56.54,56.72,53500.0,38.8441,38.954,38.8235,38.9471,53500.0
2012-11-07 11:40:00,56.72,56.81,56.68,56.77,47700.0,38.9471,39.0089,38.9197,38.9815,47700.0
2012-11-07 11:45:00,56.78,56.88,56.7,56.87,36200.0,38.9883,39.057,38.9334,39.0501,36200.0
2012-11-07 11:50:00,56.87,56.89,56.8,56.88,48500.0,39.0501,39.0639,39.0021,39.057,48500.0
2012-11-07 11:55:00,56.88,56.88,56.68,56.76,226300.0,39.057,39.057,38.9197,38.9746,226300.0
2012-11-07 12:00:00,56.76,56.76,56.65,56.67,56400.0,38.9746,38.9746,38.8991,38.9128,56400.0
2012-11-07 12:05:00,56.67,56.76,56.61,56.69,96300.0,38.9128,38.9746,38.8716,38.9265,96300.0
2012-11-07 12:10:00,56.69,56.76,56.64,56.64,75300.0,38.9265,38.9746,38.8922,38.8922,75300.0
2012-11-07 12:15:00,56.64,56.76,56.6,56.76,65400.0,38.8922,38.9746,38.8647,38.9746,65400.0
2012-11-07 12:20:00,56.76,56.89,56.73,56.87,74700.0,38.9746,39.0639,38.954,39.0501,74700.0
2012-11-07 12:25:00,56.87,56.91,56.76,56.76,45000.0,39.0501,39.0776,38.9746,38.9746,45000.0
2012-11-07 12:30:00,56.76,56.86,56.72,56.85,96700.0,38.9746,39.0433,38.9471,39.0364,96700.0
2012-11-07 12:35:00,56.86,56.99,56.86,56.98,55500.0,39.0433,39.1325,39.0433,39.1257,55500.0
2012-11-07 12:40:00,56.99,57.02,56.9,56.91,46500.0,39.1325,39.1531,39.0707,39.0776,46500.0
2012-11-07 12:45:00,56.92,56.96,56.89,56.95,31600.0,39.0845,39.1119,39.0639,39.1051,31600.0
2012-11-07 12:50:00,56.95,57.02,56.93,57.02,35900.0,39.1051,39.1531,39.0913,39.1531,35900.0
2012-11-07 12:55:00,57.02,57.02,56.92,56.93,37800.0,39.1531,39.1531,39.0845,39.0913,37800.0
2012-11-07 13:00:00,56.94,56.96,56.88,56.93,49200.0,39.0982,39.1119,39.057,39.0913,49200.0
2012-11-07 13:05:00,56.94,57.01,56.89,57.0,80800.0,39.0982,39.1463,39.0639,39.1394,80800.0
2012-11-07 13:10:00,57.0,57.01,56.95,56.96,38200.0,39.1394,39.1463,39.1051,39.1119,38200.0
2012-11-07 13:15:00,56.96,56.98,56.82,56.82,43800.0,39.1119,39.1257,39.0158,39.0158,43800.0
2012-11-07 13:20:00,56.82,56.84,56.8,56.81,54100.0,39.0158,39.0295,39.0021,39.0089,54100.0
2012-11-07 13:25:00,56.82,56.83,56.77,56.77,38200.0,39.0158,39.0227,38.9815,38.9815,38200.0
2012-11-07 13:30:00,56.77,56.82,56.74,56.76,44000.0,38.9815,39.0158,38.9609,38.9746,44000.0
2012-11-07 13:35:00,56.75,56.88,56.74,56.85,59900.0,38.9677,39.057,38.9609,39.0364,59900.0
2012-11-07 13:40:00,56.86,56.86,56.72,56.76,53400.0,39.0433,39.0433,38.9471,38.9746,53400.0
2012-11-07 13:45:00,56.75,56.76,56.7,56.74,55400.0,38.9677,38.9746,38.9334,38.9609,55400.0
2012-11-07 13:50:00,56.73,56.87,56.73,56.83,36400.0,38.954,39.0501,38.954,39.0227,36400.0
2012-11-07 13:55:00,56.83,56.88,56.77,56.78,60700.0,39.0227,39.057,38.9815,38.9883,60700.0
2012-11-07 14:00:00,56.79,56.95,56.79,56.94,109600.0,38.9952,39.1051,38.9952,39.0982,109600.0
2012-11-07 14:05:00,56.94,57.01,56.93,56.98,60300.0,39.0982,39.1463,39.0913,39.1257,60300.0
2012-11-07 14:10:00,56.97,57.04,56.96,57.04,89800.0,39.1188,39.1669,39.1119,39.1669,89800.0
2012-11-07 14:15:00,57.04,57.09,57.02,57.04,81900.0,39.1669,39.2012,39.1531,39.1669,81900.0
2012-11-07 14:20:00,57.05,57.13,57.05,57.08,48300.0,39.1737,39.2287,39.1737,39.1943,48300.0
2012-11-07 14:25:00,57.09,57.11,57.01,57.05,30400.0,39.2012,39.2149,39.1463,39.1737,30400.0
2012-11-07 14:30:00,57.06,57.07,56.92,56.93,35900.0,39.1806,39.1875,39.0845,39.0913,35900.0
2012-11-07 14:35:00,56.93,56.97,56.9,56.93,39500.0,39.0913,39.1188,39.0707,39.0913,39500.0
2012-11-07 14:40:00,56.92,56.92,56.84,56.9,37900.0,39.0845,39.0845,39.0295,39.0707,37900.0
2012-11-07 14:45:00,56.9,56.9,56.85,56.87,27800.0,39.0707,39.0707,39.0364,39.0501,27800.0
2012-11-07 14:50:00,56.87,56.87,56.75,56.75,29200.0,39.0501,39.0501,38.9677,38.9677,29200.0
2012-11-07 14:55:00,56.76,56.8,56.73,56.75,71800.0,38.9746,39.0021,38.954,38.9677,71800.0
2012-11-07 15:00:00,56.75,56.76,56.65,56.68,86300.0,38.9677,38.9746,38.8991,38.9197,86300.0
2012-11-07 15:05:00,56.68,56.71,56.63,56.69,84900.0,38.9197,38.9403,38.8853,38.9265,84900.0
2012-11-07 15:10:00,56.71,56.78,56.65,56.7,90900.0,38.9403,38.9883,38.8991,38.9334,90900.0
2012-11-07 15:15:00,56.7,56.78,56.68,56.72,45300.0,38.9334,38.9883,38.9197,38.9471,45300.0
2012-11-07 15:20:00,56.73,56.8,56.7,56.8,84800.0,38.954,39.0021,38.9334,39.0021,84800.0
2012-11-07 15:25:00,56.79,56.93,56.75,56.89,72600.0,38.9952,39.0913,38.9677,39.0639,72600.0
2012-11-07 15:30:00,56.89,56.91,56.76,56.9,114400.0,39.0639,39.0776,38.9746,39.0707,114400.0
2012-11-07 15:35:00,56.9,56.9,56.78,56.79,102100.0,39.0707,39.0707,38.9883,38.9952,102100.0
2012-11-07 15:40:00,56.78,56.8,56.74,56.8,183100.0,38.9883,39.0021,38.9609,39.0021,183100.0
2012-11-07 15:45:00,56.8,56.9,56.74,56.77,217200.0,39.0021,39.0707,38.9609,38.9815,217200.0
2012-11-07 15:50:00,56.77,56.85,56.75,56.77,168200.0,38.9815,39.0364,38.9677,38.9815,168200.0
2012-11-07 15:55:00,56.77,56.77,56.54,56.65,477500.0,38.9815,38.9815,38.8235,38.8991,477500.0
2012-11-08 09:30:00,56.75,57.0,56.51,56.97,82000.0,38.9677,39.1394,38.8029,39.1188,82000.0
2012-11-08 09:35:00,56.97,57.43,56.96,57.42,47200.0,39.1188,39.4346,39.1119,39.4278,47200.0
2012-11-08 09:40:00,57.4,57.65,57.37,57.52,79600.0,39.414,39.5857,39.3934,39.4964,79600.0
2012-11-08 09:45:00,57.53,57.59,57.45,57.51,37400.0,39.5033,39.5445,39.4484,39.4896,37400.0
2012-11-08 09:50:00,57.5,57.51,57.27,57.32,44300.0,39.4827,39.4896,39.3248,39.3591,44300.0
2012-11-08 09:55:00,57.34,57.42,57.24,57.26,20100.0,39.3728,39.4278,39.3042,39.3179,20100.0
2012-11-08 10:00:00,57.26,57.37,57.18,57.22,35000.0,39.3179,39.3934,39.263,39.2905,35000.0
2012-11-08 10:05:00,57.21,57.23,57.08,57.11,35800.0,39.2836,39.2973,39.1943,39.2149,35800.0
2012-11-08 10:10:00,57.09,57.22,57.08,57.12,21800.0,39.2012,39.2905,39.1943,39.2218,21800.0
2012-11-08 10:15:00,57.12,57.13,57.03,57.09,37600.0,39.2218,39.2287,39.16,39.2012,37600.0
2012-11-08 10:20:00,57.07,57.11,56.97,57.03,74300.0,39.1875,39.2149,39.1188,39.16,74300.0
2012-11-08 10:25:00,57.03,57.1,56.97,57.09,56800.0,39.16,39.2081,39.1188,39.2012,56800.0
2012-11-08 10:30:00,57.1,57.2,57.04,57.16,52500.0,39.2081,39.2767,39.1669,39.2493,52500.0
2012-11-08 10:35:00,57.15,57.15,57.05,57.13,34700.0,39.2424,39.2424,39.1737,39.2287,34700.0
2012-11-08 10:40:00,57.13,57.14,56.86,56.95,52000.0,39.2287,39.2355,39.0433,39.1051,52000.0
2012-11-08 10:45:00,56.95,56.98,56.81,56.84,48000.0,39.1051,39.1257,39.0089,39.0295,48000.0
2012-11-08 10:50:00,56.84,56.92,56.79,56.89,29900.0,39.0295,39.0845,38.9952,39.0639,29900.0
2012-11-08 10:55:00,56.91,56.93,56.76,56.79,53800.0,39.0776,39.0913,38.9746,38.9952,53800.0
2012-11-08 11:00:00,56.79,56.87,56.7,56.76,75400.0,38.9952,39.0501,38.9334,38.9746,75400.0
2012-11-08 11:05:00,56.76,56.9,56.73,56.87,53700.0,38.9746,39.0707,38.954,39.0501,53700.0
2012-11-08 11:10:00,56.87,56.87,56.81,56.87,35100.0,39.0501,39.0501,39.0089,39.0501,35100.0
2012-11-08 11:15:00,56.88,56.92,56.8,56.84,48300.0,39.057,39.0845,39.0021,39.0295,48300.0
2012-11-08 11:20:00,56.83,56.84,56.66,56.84,113300.0,39.0227,39.0295,38.9059,39.0295,113300.0
2012-11-08 11:25:00,56.85,56.86,56.77,56.85,34900.0,39.0364,39.0433,38.9815,39.0364,34900.0
2012-11-08 11:30:00,56.84,56.85,56.8,56.8,15500.0,39.0295,39.0364,39.0021,39.0021,15500.0
2012-11-08 11:35:00,56.8,56.86,56.73,56.84,27100.0,39.0021,39.0433,38.954,39.0295,27100.0
2012-11-08 11:40:00,56.83,56.88,56.8,56.84,18400.0,39.0227,39.057,39.0021,39.0295,18400.0
2012-11-08 11:45:00,56.85,56.9,56.85,56.85,16100.0,39.0364,39.0707,39.0364,39.0364,16100.0
2012-11-08 11:50:00,56.85,56.92,56.82,56.92,17500.0,39.0364,39.0845,39.0158,39.0845,17500.0
2012-11-08 11:55:00,56.92,56.94,56.89,56.91,6600.0,39.0845,39.0982,39.0639,39.0776,6600.0
2012-11-08 12:00:00,56.92,56.94,56.85,56.92,22100.0,39.0845,39.0982,39.0364,39.0845,22100.0
2012-11-08 12:05:00,56.9,56.95,56.81,56.9,29100.0,39.0707,39.1051,39.0089,39.0707,29100.0
2012-11-08 12:10:00,56.89,56.89,56.74,56.78,30900.0,39.0639,39.0639,38.9609,38.9883,30900.0
2012-11-08 12:15:00,56.76,56.78,56.6,56.71,162700.0,38.9746,38.9883,38.8647,38.9403,162700.0
2012-11-08 12:20:00,56.69,56.88,56.66,56.83,25600.0,38.9265,39.057,38.9059,39.0227,25600.0
2012-11-08 12:25:00,56.82,56.84,56.78,56.84,7500.0,39.0158,39.0295,38.9883,39.0295,7500.0
2012-11-08 12:30:00,56.85,56.86,56.76,56.81,13400.0,39.0364,39.0433,38.9746,39.0089,13400.0
2012-11-08 12:35:00,56.81,56.82,56.69,56.76,30500.0,39.0089,39.0158,38.9265,38.9746,30500.0
2012-11-08 12:40:00,56.77,56.81,56.76,56.79,7800.0,38.9815,39.0089,38.9746,38.9952,7800.0
2012-11-08 12:45:00,56.79,56.8,56.64,56.71,20800.0,38.9952,39.0021,38.8922,38.9403,20800.0
2012-11-08 12:50:00,56.71,56.75,56.69,56.7,9200.0,38.9403,38.9677,38.9265,38.9334,9200.0
2012-11-08 12:55:00,56.73,56.76,56.7,56.75,19200.0,38.954,38.9746,38.9334,38.9677,19200.0
2012-11-08 13:00:00,56.76,56.76,56.71,56.75,10100.0,38.9746,38.9746,38.9403,38.9677,10100.0
2012-11-08 13:05:00,56.74,56.75,56.7,56.72,12600.0,38.9609,38.9677,38.9334,38.9471,12600.0
2012-11-08 13:10:00,56.72,56.72,56.61,56.61,16800.0,38.9471,38.9471,38.8716,38.8716,16800.0
2012-11-08 13:15:00,56.6,56.66,56.6,56.63,16700.0,38.8647,38.9059,38.8647,38.8853,16700.0
2012-11-08 13:20:00,56.62,56.66,56.55,56.57,18400.0,38.8785,38.9059,38.8304,38.8441,18400.0
2012-11-08 13:25:00,56.55,56.55,56.39,56.51,38400.0,38.8304,38.8304,38.7205,38.8029,38400.0
2012-11-08 13:30:00,56.51,56.51,56.36,56.43,58500.0,38.8029,38.8029,38.6999,38.748,58500.0
2012-11-08 13:35:00,56.44,56.45,56.37,56.37,44400.0,38.7549,38.7617,38.7068,38.7068,44400.0
2012-11-08 13:40:00,56.37,56.38,56.29,56.3,38900.0,38.7068,38.7137,38.6519,38.6587,38900.0
2012-11-08 13:45:00,56.29,56.42,56.27,56.42,26500.0,38.6519,38.7411,38.6381,38.7411,26500.0
2012-11-08 13:50:00,56.43,56.53,56.42,56.53,24900.0,38.748,38.8167,38.7411,38.8167,24900.0
2012-11-08 13:55:00,56.53,56.55,56.47,56.55,30400.0,38.8167,38.8304,38.7755,38.8304,30400.0
2012-11-08 14:00:00,56.54,56.55,56.34,56.35,35000.0,38.8235,38.8304,38.6862,38.6931,35000.0
2012-11-08 14:05:00,56.37,56.37,56.31,56.33,27900.0,38.7068,38.7068,38.6656,38.6793,27900.0
2012-11-08 14:10:00,56.34,56.46,56.34,56.46,35300.0,38.6862,38.7686,38.6862,38.7686,35300.0
2012-11-08 14:15:00,56.46,56.49,56.39,56.39,28700.0,38.7686,38.7892,38.7205,38.7205,28700.0
2012-11-08 14:20:00,56.4,56.42,56.35,56.38,18100.0,38.7274,38.7411,38.6931,38.7137,18100.0
2012-11-08 14:25:00,56.38,56.42,56.36,56.42,15600.0,38.7137,38.7411,38.6999,38.7411,15600.0
2012-11-08 14:30:00,56.42,56.45,56.36,56.37,21800.0,38.7411,38.7617,38.6999,38.7068,21800.0
2012-11-08 14:35:00,56.37,56.42,56.35,56.39,15900.0,38.7068,38.7411,38.6931,38.7205,15900.0
2012-11-08 14:40:00,56.38,56.45,56.38,56.45,12200.0,38.7137,38.7617,38.7137,38.7617,12200.0
2012-11-08 14:45:00,56.46,56.52,56.42,56.52,18300.0,38.7686,38.8098,38.7411,38.8098,18300.0
2012-11-08 14:50:00,56.53,56.54,56.47,56.53,107700.0,38.8167,38.8235,38.7755,38.8167,107700.0
2012-11-08 14:55:00,56.53,56.59,56.5,56.5,27200.0,38.8167,38.8579,38.7961,38.7961,27200.0
2012-11-08 15:00:00,56.52,56.54,56.48,56.52,48900.0,38.8098,38.8235,38.7823,38.8098,48900.0
2012-11-08 15:05:00,56.53,56.58,56.5,56.53,20000.0,38.8167,38.851,38.7961,38.8167,20000.0
2012-11-08 15:10:00,56.55,56.61,56.52,56.54,38700.0,38.8304,38.8716,38.8098,38.8235,38700.0
2012-11-08 15:15:00,56.54,56.61,56.52,56.58,27400.0,38.8235,38.8716,38.8098,38.851,27400.0
2012-11-08 15:20:00,56.59,56.6,56.5,56.51,70800.0,38.8579,38.8647,38.7961,38.8029,70800.0
2012-11-08 15:25:00,56.52,56.55,56.47,56.49,87500.0,38.8098,38.8304,38.7755,38.7892,87500.0
2012-11-08 15:30:00,56.48,56.54,56.48,56.51,141300.0,38.7823,38.8235,38.7823,38.8029,141300.0
2012-11-08 15:35:00,56.52,56.55,56.47,56.49,41800.0,38.8098,38.8304,38.7755,38.7892,41800.0
2012-11-08 15:40:00,56.48,56.52,56.45,56.47,81100.0,38.7823,38.8098,38.7617,38.7755,81100.0
2012-11-08 15:45:00,56.47,56.51,56.44,56.45,99700.0,38.7755,38.8029,38.7549,38.7617,99700.0
2012-11-08 15:50:00,56.45,56.5,56.43,56.47,144600.0,38.7617,38.7961,38.748,38.7755,144600.0
2012-11-08 15:55:00,56.47,56.47,56.25,56.25,172100.0,38.7755,38.7755,38.6244,38.6244,172100.0
2012-11-09 09:30:00,56.11,56.25,56.02,56.18,48700.0,38.5283,38.6244,38.4665,38.5763,48700.0
2012-11-09 09:35:00,56.22,56.25,56.03,56.12,32800.0,38.6038,38.6244,38.4733,38.5351,32800.0
2012-11-09 09:40:00,56.12,56.39,56.07,56.39,51800.0,38.5351,38.7205,38.5008,38.7205,51800.0
2012-11-09 09:45:00,56.42,56.42,56.15,56.15,71900.0,38.7411,38.7411,38.5557,38.5557,71900.0
2012-11-09 09:50:00,56.16,56.2,56.03,56.2,41700.0,38.5626,38.5901,38.4733,38.5901,41700.0
2012-11-09 09:55:00,56.2,56.32,56.06,56.24,60200.0,38.5901,38.6725,38.4939,38.6175,60200.0
2012-11-09 10:00:00,56.24,56.48,56.21,56.45,32800.0,38.6175,38.7823,38.5969,38.7617,32800.0
2012-11-09 10:05:00,56.45,56.51,56.32,56.49,26900.0,38.7617,38.8029,38.6725,38.7892,26900.0
2012-11-09 10:10:00,56.5,56.6,56.45,56.58,35600.0,38.7961,38.8647,38.7617,38.851,35600.0
2012-11-09 10:15:00,56.57,56.68,56.51,56.67,59200.0,38.8441,38.9197,38.8029,38.9128,59200.0
2012-11-09 10:20:00,56.7,56.81,56.66,56.78,48200.0,38.9334,39.0089,38.9059,38.9883,48200.0
2012-11-09 10:25:00,56.78,56.8,56.69,56.72,46400.0,38.9883,39.0021,38.9265,38.9471,46400.0
2012-11-09 10:30:00,56.74,56.75,56.59,56.67,33800.0,38.9609,38.9677,38.8579,38.9128,33800.0
2012-11-09 10:35:00,56.67,56.73,56.58,56.58,24100.0,38.9128,38.954,38.851,38.851,24100.0
2012-11-09 10:40:00,56.6,56.75,56.6,56.73,39700.0,38.8647,38.9677,38.8647,38.954,39700.0
2012-11-09 10:45:00,56.72,56.73,56.55,56.55,34100.0,38.9471,38.954,38.8304,38.8304,34100.0
2012-11-09 10:50:00,56.55,56.59,56.49,56.56,28500.0,38.8304,38.8579,38.7892,38.8373,28500.0
2012-11-09 10:55:00,56.55,56.6,56.5,56.54,29500.0,38.8304,38.8647,38.7961,38.8235,29500.0
2012-11-09 11:00:00,56.54,56.6,56.51,56.56,20900.0,38.8235,38.8647,38.8029,38.8373,20900.0
2012-11-09 11:05:00,56.55,56.64,56.54,56.56,30000.0,38.8304,38.8922,38.8235,38.8373,30000.0
2012-11-09 11:10:00,56.56,56.66,56.55,56.59,51200.0,38.8373,38.9059,38.8304,38.8579,51200.0
2012-11-09 11:15:00,56.59,56.63,56.57,56.61,29000.0,38.8579,38.8853,38.8441,38.8716,29000.0
2012-11-09 11:20:00,56.6,56.61,56.48,56.5,19400.0,38.8647,38.8716,38.7823,38.7961,19400.0
2012-11-09 11:25:00,56.52,56.58,56.51,56.58,11900.0,38.8098,38.851,38.8029,38.851,11900.0
2012-11-09 11:30:00,56.56,56.56,56.49,56.5,27800.0,38.8373,38.8373,38.7892,38.7961,27800.0
2012-11-09 11:35:00,56.51,56.7,56.47,56.63,45500.0,38.8029,38.9334,38.7755,38.8853,45500.0
2012-11-09 11:40:00,56.62,56.62,56.58,56.58,12200.0,38.8785,38.8785,38.851,38.851,12200.0
2012-11-09 11:45:00,56.58,56.61,56.54,56.56,27600.0,38.851,38.8716,38.8235,38.8373,27600.0
2012-11-09 11:50:00,56.57,56.6,56.47,56.48,10300.0,38.8441,38.8647,38.7755,38.7823,10300.0
2012-11-09 11:55:00,56.47,56.5,56.46,56.49,13700.0,38.7755,38.7961,38.7686,38.7892,13700.0
2012-11-09 12:00:00,56.49,56.6,56.49,56.58,28700.0,38.7892,38.8647,38.7892,38.851,28700.0
2012-11-09 12:05:00,56.57,56.57,56.47,56.52,27100.0,38.8441,38.8441,38.7755,38.8098,27100.0
2012-11-09 12:10:00,56.53,56.61,56.53,56.58,14100.0,38.8167,38.8716,38.8167,38.851,14100.0
2012-11-09 12:15:00,56.59,56.67,56.59,56.65,11900.0,38.8579,38.9128,38.8579,38.8991,11900.0
2012-11-09 12:20:00,56.65,56.67,56.62,56.64,10400.0,38.8991,38.9128,38.8785,38.8922,10400.0
2012-11-09 12:25:00,56.65,56.68,56.63,56.66,22100.0,38.8991,38.9197,38.8853,38.9059,22100.0
2012-11-09 12:30:00,56.67,56.69,56.63,56.65,13200.0,38.9128,38.9265,38.8853,38.8991,13200.0
2012-11-09 12:35:00,56.64,56.67,56.59,56.61,14100.0,38.8922,38.9128,38.8579,38.8716,14100.0
2012-11-09 12:40:00,56.61,56.61,56.55,56.55,14300.0,38.8716,38.8716,38.8304,38.8304,14300.0
2012-11-09 12:45:00,56.57,56.6,56.55,56.59,13300.0,38.8441,38.8647,38.8304,38.8579,13300.0
2012-11-09 12:50:00,56.6,56.62,56.56,56.57,11700.0,38.8647,38.8785,38.8373,38.8441,11700.0
2012-11-09 12:55:00,56.56,56.56,56.48,56.5,11700.0,38.8373,38.8373,38.7823,38.7961,11700.0
2012-11-09 13:00:00,56.51,56.61,56.5,56.57,25300.0,38.8029,38.8716,38.7961,38.8441,25300.0
2012-11-09 13:05:00,56.57,56.58,56.53,56.57,11500.0,38.8441,38.851,38.8167,38.8441,11500.0
2012-11-09 13:10:00,56.57,56.58,56.28,56.34,59700.0,38.8441,38.851,38.645,38.6862,59700.0
2012-11-09 13:15:00,56.33,56.52,56.33,56.51,10100.0,38.6793,38.8098,38.6793,38.8029,10100.0
2012-11-09 13:20:00,56.5,56.5,56.35,56.37,12200.0,38.7961,38.7961,38.6931,38.7068,12200.0
2012-11-09 13:25:00,56.35,56.35,56.13,56.15,18900.0,38.6931,38.6931,38.542,38.5557,18900.0
2012-11-09 13:30:00,56.15,56.21,56.09,56.17,53600.0,38.5557,38.5969,38.5145,38.5695,53600.0
2012-11-09 13:35:00,56.17,56.21,56.1,56.14,26900.0,38.5695,38.5969,38.5214,38.5489,26900.0
2012-11-09 13:40:00,56.14,56.2,56.07,56.2,104400.0,38.5489,38.5901,38.5008,38.5901,104400.0
2012-11-09 13:45:00,56.21,56.28,56.18,56.21,21000.0,38.5969,38.645,38.5763,38.5969,21000.0
2012-11-09 13:50:00,56.21,56.37,56.21,56.3,41700.0,38.5969,38.7068,38.5969,38.6587,41700.0
2012-11-09 13:55:00,56.3,56.38,56.27,56.38,41600.0,38.6587,38.7137,38.6381,38.7137,41600.0
2012-11-09 14:00:00,56.36,56.37,56.28,56.28,25400.0,38.6999,38.7068,38.645,38.645,25400.0
2012-11-09 14:05:00,56.28,56.3,56.22,56.25,19600.0,38.645,38.6587,38.6038,38.6244,19600.0
2012-11-09 14:10:00,56.24,56.36,56.22,56.36,22700.0,38.6175,38.6999,38.6038,38.6999,22700.0
2012-11-09 14:15:00,56.36,56.44,56.33,56.36,29100.0,38.6999,38.7549,38.6793,38.6999,29100.0
2012-11-09 14:20:00,56.36,56.4,56.35,56.38,10800.0,38.6999,38.7274,38.6931,38.7137,10800.0
2012-11-09 14:25:00,56.38,56.41,56.34,56.4,17000.0,38.7137,38.7343,38.6862,38.7274,17000.0
2012-11-09 14:30:00,56.4,56.5,56.38,56.47,14900.0,38.7274,38.7961,38.7137,38.7755,14900.0
2012-11-09 14:35:00,56.48,56.52,56.41,56.41,18200.0,38.7823,38.8098,38.7343,38.7343,18200.0
2012-11-09 14:40:00,56.43,56.43,56.36,56.37,10900.0,38.748,38.748,38.6999,38.7068,10900.0
2012-11-09 14:45:00,56.37,56.38,56.29,56.31,13600.0,38.7068,38.7137,38.6519,38.6656,13600.0
2012-11-09 14:50:00,56.31,56.34,56.26,56.28,17400.0,38.6656,38.6862,38.6313,38.645,17400.0
2012-11-09 14:55:00,56.27,56.32,56.25,56.31,16900.0,38.6381,38.6725,38.6244,38.6656,16900.0
2012-11-09 15:00:00,56.31,56.31,56.27,56.3,20200.0,38.6656,38.6656,38.6381,38.6587,20200.0
2012-11-09 15:05:00,56.3,56.3,56.23,56.29,18200.0,38.6587,38.6587,38.6107,38.6519,18200.0
2012-11-09 15:10:00,56.28,56.38,56.26,56.32,23700.0,38.645,38.7137,38.6313,38.6725,23700.0
2012-11-09 15:15:00,56.33,56.33,56.27,56.27,23300.0,38.6793,38.6793,38.6381,38.6381,23300.0
2012-11-09 15:20:00,56.26,56.37,56.26,56.35,34400.0,38.6313,38.7068,38.6313,38.6931,34400.0
2012-11-09 15:25:00,56.35,56.37,56.28,56.35,28500.0,38.6931,38.7068,38.645,38.6931,28500.0
2012-11-09 15:30:00,56.36,56.36,56.28,56.3,21400.0,38.6999,38.6999,38.645,38.6587,21400.0
2012-11-09 15:35:00,56.31,56.31,56.18,56.23,40200.0,38.6656,38.6656,38.5763,38.6107,40200.0
2012-11-09 15:40:00,56.24,56.38,56.23,56.36,45700.0,38.6175,38.7137,38.6107,38.6999,45700.0
2012-11-09 15:45:00,56.36,56.47,56.36,56.4,67500.0,38.6999,38.7755,38.6999,38.7274,67500.0
2012-11-09 15:50:00,56.4,56.41,56.26,56.29,82800.0,38.7274,38.7343,38.6313,38.6519,82800.0
2012-11-09 15:55:00,56.29,56.32,56.21,56.25,170700.0,38.6519,38.6725,38.5969,38.6244,170700.0
2012-11-12 09:30:00,56.51,56.74,56.36,56.56,39900.0,38.8029,38.9609,38.6999,38.8373,39900.0
2012-11-12 09:35:00,56.57,56.57,56.29,56.43,25100.0,38.8441,38.8441,38.6519,38.748,25100.0
2012-11-12 09:40:00,56.46,56.47,56.25,56.39,49200.0,38.7686,38.7755,38.6244,38.7205,49200.0
2012-11-12 09:45:00,56.38,56.5,56.38,56.42,29800.0,38.7137,38.7961,38.7137,38.7411,29800.0
2012-11-12 09:50:00,56.42,56.48,56.34,56.4,18000.0,38.7411,38.7823,38.6862,38.7274,18000.0
2012-11-12 09:55:00,56.4,56.44,56.39,56.42,13700.0,38.7274,38.7549,38.7205,38.7411,13700.0
2012-11-12 10:00:00,56.41,56.48,56.39,56.46,18100.0,38.7343,38.7823,38.7205,38.7686,18100.0
2012-11-12 10:05:00,56.47,56.55,56.45,56.55,35200.0,38.7755,38.8304,38.7617,38.8304,35200.0
2012-11-12 10:10:00,56.54,56.57,56.41,56.43,18800.0,38.8235,38.8441,38.7343,38.748,18800.0
2012-11-12 10:15:00,56.43,56.46,56.38,56.45,26500.0,38.748,38.7686,38.7137,38.7617,26500.0
2012-11-12 10:20:00,56.44,56.45,56.4,56.42,21900.0,38.7549,38.7617,38.7274,38.7411,21900.0
2012-11-12 10:25:00,56.41,56.46,56.32,56.41,41700.0,38.7343,38.7686,38.6725,38.7343,41700.0
2012-11-12 10:30:00,56.39,56.4,56.33,56.38,30700.0,38.7205,38.7274,38.6793,38.7137,30700.0
2012-11-12 10:35:00,56.39,56.42,56.38,56.41,8100.0,38.7205,38.7411,38.7137,38.7343,8100.0
2012-11-12 10:40:00,56.43,56.43,56.32,56.34,9700.0,38.748,38.748,38.6725,38.6862,9700.0
2012-11-12 10:45:00,56.33,56.35,56.28,56.28,12200.0,38.6793,38.6931,38.645,38.645,12200.0
2012-11-12 10:50:00,56.27,56.3,56.24,56.25,39700.0,38.6381,38.6587,38.6175,38.6244,39700.0
2012-11-12 10:55:00,56.23,56.29,56.23,56.25,30600.0,38.6107,38.6519,38.6107,38.6244,30600.0
2012-11-12 11:00:00,56.26,56.26,56.19,56.2,9300.0,38.6313,38.6313,38.5832,38.5901,9300.0
2012-11-12 11:05:00,56.21,56.25,56.2,56.23,5800.0,38.5969,38.6244,38.5901,38.6107,5800.0
2012-11-12 11:10:00,56.22,56.24,56.22,56.24,11100.0,38.6038,38.6175,38.6038,38.6175,11100.0
2012-11-12 11:15:00,56.25,56.25,56.19,56.2,12500.0,38.6244,38.6244,38.5832,38.5901,12500.0
2012-11-12 11:20:00,56.2,56.23,56.18,56.21,12700.0,38.5901,38.6107,38.5763,38.5969,12700.0
2012-11-12 11:25:00,56.2,56.27,56.18,56.25,11100.0,38.5901,38.6381,38.5763,38.6244,11100.0
2012-11-12 11:30:00,56.26,56.28,56.25,56.27,6700.0,38.6313,38.645,38.6244,38.6381,6700.0
2012-11-12 11:35:00,56.26,56.28,56.2,56.21,12700.0,38.6313,38.645,38.5901,38.5969,12700.0
2012-11-12 11:40:00,56.2,56.23,56.14,56.17,10300.0,38.5901,38.6107,38.5489,38.5695,10300.0
2012-11-12 11:45:00,56.15,56.2,56.14,56.15,13500.0,38.5557,38.5901,38.5489,38.5557,13500.0
2012-11-12 11:50:00,56.15,56.19,56.14,56.15,13900.0,38.5557,38.5832,38.5489,38.5557,13900.0
2012-11-12 11:55:00,56.16,56.19,56.15,56.18,11100.0,38.5626,38.5832,38.5557,38.5763,11100.0
2012-11-12 12:00:00,56.18,56.19,56.17,56.17,12100.0,38.5763,38.5832,38.5695,38.5695,12100.0
2012-11-12 12:05:00,56.18,56.18,56.15,56.16,6100.0,38.5763,38.5763,38.5557,38.5626,6100.0
2012-11-12 12:10:00,56.16,56.18,56.13,56.15,12100.0,38.5626,38.5763,38.542,38.5557,12100.0
2012-11-12 12:15:00,56.15,56.18,56.12,56.18,5500.0,38.5557,38.5763,38.5351,38.5763,5500.0
2012-11-12 12:20:00,56.18,56.23,56.17,56.23,29500.0,38.5763,38.6107,38.5695,38.6107,29500.0
2012-11-12 12:25:00,56.23,56.27,56.23,56.26,10100.0,38.6107,38.6381,38.6107,38.6313,10100.0
2012-11-12 12:30:00,56.26,56.33,56.26,56.32,13800.0,38.6313,38.6793,38.6313,38.6725,13800.0
2012-11-12 12:35:00,56.32,56.32,56.27,56.28,6600.0,38.6725,38.6725,38.6381,38.645,6600.0
2012-11-12 12:40:00,56.28,56.34,56.28,56.33,9500.0,38.645,38.6862,38.645,38.6793,9500.0
2012-11-12 12:45:00,56.33,56.35,56.31,56.31,8900.0,38.6793,38.6931,38.6656,38.6656,8900.0
2012-11-12 12:50:00,56.33,56.33,56.28,56.31,8000.0,38.6793,38.6793,38.645,38.6656,8000.0
2012-11-12 12:55:00,56.3,56.33,56.29,56.31,4300.0,38.6587,38.6793,38.6519,38.6656,4300.0
2012-11-12 13:00:00,56.31,56.35,56.29,56.34,8600.0,38.6656,38.6931,38.6519,38.6862,8600.0
2012-11-12 13:05:00,56.37,56.41,56.33,56.4,14600.0,38.7068,38.7343,38.6793,38.7274,14600.0
2012-11-12 13:10:00,56.39,56.47,56.39,56.46,12700.0,38.7205,38.7755,38.7205,38.7686,12700.0
2012-11-12 13:15:00,56.46,56.51,56.45,56.49,8100.0,38.7686,38.8029,38.7617,38.7892,8100.0
2012-11-12 13:20:00,56.48,56.5,56.46,56.48,5700.0,38.7823,38.7961,38.7686,38.7823,5700.0
2012-11-12 13:25:00,56.48,56.53,56.47,56.5,9900.0,38.7823,38.8167,38.7755,38.7961,9900.0
2012-11-12 13:30:00,56.5,56.52,56.46,56.46,24200.0,38.7961,38.8098,38.7686,38.7686,24200.0
2012-11-12 13:35:00,56.48,56.52,56.47,56.52,23100.0,38.7823,38.8098,38.7755,38.8098,23100.0
2012-11-12 13:40:00,56.51,56.52,56.5,56.52,10800.0,38.8029,38.8098,38.7961,38.8098,10800.0
2012-11-12 13:45:00,56.52,56.53,56.5,56.51,33300.0,38.8098,38.8167,38.7961,38.8029,33300.0
2012-11-12 13:50:00,56.51,56.52,56.49,56.51,12100.0,38.8029,38.8098,38.7892,38.8029,12100.0
2012-11-12 13:55:00,56.51,56.54,56.51,56.52,9300.0,38.8029,38.8235,38.8029,38.8098,9300.0
2012-11-12 14:00:00,56.51,56.52,56.5,56.5,13700.0,38.8029,38.8098,38.7961,38.7961,13700.0
2012-11-12 14:05:00,56.5,56.52,56.47,56.52,15900.0,38.7961,38.8098,38.7755,38.8098,15900.0
2012-11-12 14:10:00,56.51,56.54,56.51,56.53,8000.0,38.8029,38.8235,38.8029,38.8167,8000.0
2012-11-12 14:15:00,56.53,56.56,56.53,56.53,12700.0,38.8167,38.8373,38.8167,38.8167,12700.0
2012-11-12 14:20:00,56.55,56.57,56.54,56.55,8600.0,38.8304,38.8441,38.8235,38.8304,8600.0
2012-11-12 14:25:00,56.56,56.56,56.5,56.52,7000.0,38.8373,38.8373,38.7961,38.8098,7000.0
2012-11-12 14:30:00,56.51,56.54,56.5,56.54,14500.0,38.8029,38.8235,38.7961,38.8235,14500.0
2012-11-12 14:35:00,56.53,56.55,56.46,56.47,11300.0,38.8167,38.8304,38.7686,38.7755,11300.0
2012-11-12 14:40:00,56.47,56.51,56.46,56.47,15300.0,38.7755,38.8029,38.7686,38.7755,15300.0
2012-11-12 14:45:00,56.46,56.52,56.44,56.51,12400.0,38.7686,38.8098,38.7549,38.8029,12400.0
2012-11-12 14:50:00,56.51,56.55,56.5,56.54,5600.0,38.8029,38.8304,38.7961,38.8235,5600.0
2012-11-12 14:55:00,56.54,56.54,56.51,56.52,11900.0,38.8235,38.8235,38.8029,38.8098,11900.0
2012-11-12 15:00:00,56.51,56.63,56.51,56.62,41500.0,38.8029,38.8853,38.8029,38.8785,41500.0
2012-11-12 15:05:00,56.62,56.64,56.55,56.57,27700.0,38.8785,38.8922,38.8304,38.8441,27700.0
2012-11-12 15:10:00,56.56,56.6,56.47,56.47,31400.0,38.8373,38.8647,38.7755,38.7755,31400.0
2012-11-12 15:15:00,56.47,56.51,56.42,56.43,42700.0,38.7755,38.8029,38.7411,38.748,42700.0
2012-11-12 15:20:00,56.42,56.46,56.41,56.43,14000.0,38.7411,38.7686,38.7343,38.748,14000.0
2012-11-12 15:25:00,56.43,56.47,56.4,56.43,15000.0,38.748,38.7755,38.7274,38.748,15000.0
2012-11-12 15:30:00,56.42,56.44,56.36,56.41,29600.0,38.7411,38.7549,38.6999,38.7343,29600.0
2012-11-12 15:35:00,56.41,56.41,56.36,56.39,13900.0,38.7343,38.7343,38.6999,38.7205,13900.0
2012-11-12 15:40:00,56.39,56.43,56.39,56.43,14400.0,38.7205,38.748,38.7205,38.748,14400.0
2012-11-12 15:45:00,56.43,56.45,56.36,56.37,26000.0,38.748,38.7617,38.6999,38.7068,26000.0
2012-11-12 15:50:00,56.37,56.42,56.36,56.4,39800.0,38.7068,38.7411,38.6999,38.7274,39800.0
2012-11-12 15:55:00,56.4,56.42,56.3,56.32,72100.0,38.7274,38.7411,38.6587,38.6725,72100.0
2012-11-13 09:30:00,55.89,56.03,55.72,55.97,64600.0,38.3772,38.4733,38.2605,38.4321,64600.0
2012-11-13 09:35:00,55.95,56.04,55.89,55.96,43200.0,38.4184,38.4802,38.3772,38.4253,43200.0
2012-11-13 09:40:00,55.96,55.98,55.88,55.97,22900.0,38.4253,38.439,38.3703,38.4321,22900.0
2012-11-13 09:45:00,55.99,56.02,55.93,55.97,44700.0,38.4459,38.4665,38.4047,38.4321,44700.0
2012-11-13 09:50:00,55.95,55.99,55.85,55.85,87100.0,38.4184,38.4459,38.3497,38.3497,87100.0
2012-11-13 09:55:00,55.85,56.1,55.84,56.03,52200.0,38.3497,38.5214,38.3429,38.4733,52200.0
2012-11-13 10:00:00,56.03,56.06,55.87,55.9,56500.0,38.4733,38.4939,38.3635,38.3841,56500.0
2012-11-13 10:05:00,55.89,55.98,55.79,55.92,31300.0,38.3772,38.439,38.3085,38.3978,31300.0
2012-11-13 10:10:00,55.92,56.13,55.91,56.13,58900.0,38.3978,38.542,38.3909,38.542,58900.0
2012-11-13 10:15:00,56.13,56.17,55.98,56.04,43700.0,38.542,38.5695,38.439,38.4802,43700.0
2012-11-13 10:20:00,56.04,56.12,56.01,56.05,36600.0,38.4802,38.5351,38.4596,38.4871,36600.0
2012-11-13 10:25:00,56.05,56.07,55.86,55.86,73400.0,38.4871,38.5008,38.3566,38.3566,73400.0
2012-11-13 10:30:00,55.87,55.96,55.8,55.91,80400.0,38.3635,38.4253,38.3154,38.3909,80400.0
2012-11-13 10:35:00,55.91,55.99,55.89,55.91,32900.0,38.3909,38.4459,38.3772,38.3909,32900.0
2012-11-13 10:40:00,55.92,55.94,55.77,55.84,33500.0,38.3978,38.4115,38.2948,38.3429,33500.0
2012-11-13 10:45:00,55.84,55.92,55.78,55.89,40700.0,38.3429,38.3978,38.3017,38.3772,40700.0
2012-11-13 10:50:00,55.89,56.01,55.8,56.01,40400.0,38.3772,38.4596,38.3154,38.4596,40400.0
2012-11-13 10:55:00,56.02,56.18,56.01,56.18,64000.0,38.4665,38.5763,38.4596,38.5763,64000.0
2012-11-13 11:00:00,56.19,56.25,56.18,56.25,38200.0,38.5832,38.6244,38.5763,38.6244,38200.0
2012-11-13 11:05:00,56.25,56.33,56.23,56.3,30100.0,38.6244,38.6793,38.6107,38.6587,30100.0
2012-11-13 11:10:00,56.3,56.32,56.2,56.21,64900.0,38.6587,38.6725,38.5901,38.5969,64900.0
2012-11-13 11:15:00,56.22,56.23,56.12,56.12,77700.0,38.6038,38.6107,38.5351,38.5351,77700.0
2012-11-13 11:20:00,56.13,56.16,56.09,56.12,38500.0,38.542,38.5626,38.5145,38.5351,38500.0
2012-11-13 11:25:00,56.13,56.13,56.06,56.08,19900.0,38.542,38.542,38.4939,38.5077,19900.0
2012-11-13 11:30:00,56.08,56.1,56.01,56.01,50700.0,38.5077,38.5214,38.4596,38.4596,50700.0
2012-11-13 11:35:00,56.01,56.01,55.91,55.94,16800.0,38.4596,38.4596,38.3909,38.4115,16800.0
2012-11-13 11:40:00,55.93,55.95,55.88,55.92,22800.0,38.4047,38.4184,38.3703,38.3978,22800.0
2012-11-13 11:45:00,55.92,55.96,55.9,55.93,20600.0,38.3978,38.4253,38.3841,38.4047,20600.0
2012-11-13 11:50:00,55.92,55.95,55.85,55.94,29500.0,38.3978,38.4184,38.3497,38.4115,29500.0
2012-11-13 11:55:00,55.95,55.96,55.91,55.93,21500.0,38.4184,38.4253,38.3909,38.4047,21500.0
2012-11-13 12:00:00,55.94,55.94,55.89,55.91,18600.0,38.4115,38.4115,38.3772,38.3909,18600.0
2012-11-13 12:05:00,55.92,55.92,55.83,55.83,26000.0,38.3978,38.3978,38.336,38.336,26000.0
2012-11-13 12:10:00,55.82,55.85,55.8,55.85,26100.0,38.3291,38.3497,38.3154,38.3497,26100.0
2012-11-13 12:15:00,55.85,55.86,55.78,55.8,16500.0,38.3497,38.3566,38.3017,38.3154,16500.0
2012-11-13 12:20:00,55.8,55.81,55.72,55.72,49400.0,38.3154,38.3223,38.2605,38.2605,49400.0
2012-11-13 12:25:00,55.73,55.73,55.63,55.64,41900.0,38.2673,38.2673,38.1987,38.2055,41900.0
2012-11-13 12:30:00,55.65,55.65,55.51,55.52,59700.0,38.2124,38.2124,38.1163,38.1231,59700.0
2012-11-13 12:35:00,55.52,55.52,55.44,55.48,93100.0,38.1231,38.1231,38.0682,38.0957,93100.0
2012-11-13 12:40:00,55.47,55.51,55.38,55.39,28700.0,38.0888,38.1163,38.027,38.0339,28700.0
2012-11-13 12:45:00,55.39,55.42,55.34,55.36,69900.0,38.0339,38.0545,37.9995,38.0133,69900.0
2012-11-13 12:50:00,55.36,55.36,55.17,55.23,235800.0,38.0133,38.0133,37.8828,37.924,235800.0
2012-11-13 12:55:00,55.24,55.25,55.02,55.05,289500.0,37.9309,37.9377,37.7798,37.8004,289500.0
2012-11-13 13:00:00,55.05,55.22,55.04,55.16,140500.0,37.8004,37.9171,37.7935,37.8759,140500.0
2012-11-13 13:05:00,55.16,55.2,55.16,55.19,86200.0,37.8759,37.9034,37.8759,37.8965,86200.0
2012-11-13 13:10:00,55.19,55.29,55.17,55.27,111700.0,37.8965,37.9652,37.8828,37.9515,111700.0
2012-11-13 13:15:00,55.27,55.33,55.25,55.32,173900.0,37.9515,37.9927,37.9377,37.9858,173900.0
2012-11-13 13:20:00,55.32,55.38,55.29,55.36,55800.0,37.9858,38.027,37.9652,38.0133,55800.0
2012-11-13 13:25:00,55.35,55.36,55.29,55.3,56400.0,38.0064,38.0133,37.9652,37.9721,56400.0
2012-11-13 13:30:00,55.3,55.34,55.25,55.31,300700.0,37.9721,37.9995,37.9377,37.9789,300700.0
2012-11-13 13:35:00,55.31,55.31,55.19,55.23,48600.0,37.9789,37.9789,37.8965,37.924,48600.0
2012-11-13 13:40:00,55.23,55.26,55.2,55.22,45700.0,37.924,37.9446,37.9034,37.9171,45700.0
2012-11-13 13:45:00,55.23,55.23,55.15,55.18,35300.0,37.924,37.924,37.8691,37.8897,35300.0
2012-11-13 13:50:00,55.19,55.28,55.15,55.27,33900.0,37.8965,37.9583,37.8691,37.9515,33900.0
2012-11-13 13:55:00,55.27,55.31,55.22,55.29,23600.0,37.9515,37.9789,37.9171,37.9652,23600.0
2012-11-13 14:00:00,55.29,55.34,55.25,55.27,31600.0,37.9652,37.9995,37.9377,37.9515,31600.0
2012-11-13 14:05:00,55.28,55.3,55.25,55.3,27400.0,37.9583,37.9721,37.9377,37.9721,27400.0
2012-11-13 14:10:00,55.29,55.33,55.26,55.27,13500.0,37.9652,37.9927,37.9446,37.9515,13500.0
2012-11-13 14:15:00,55.27,55.34,55.26,55.31,28300.0,37.9515,37.9995,37.9446,37.9789,28300.0
2012-11-13 14:20:00,55.3,55.32,55.23,55.23,34200.0,37.9721,37.9858,37.924,37.924,34200.0
2012-11-13 14:25:00,55.23,55.3,55.23,55.3,15500.0,37.924,37.9721,37.924,37.9721,15500.0
2012-11-13 14:30:00,55.3,55.3,55.22,55.23,97200.0,37.9721,37.9721,37.9171,37.924,97200.0
2012-11-13 14:35:00,55.24,55.24,55.14,55.16,38700.0,37.9309,37.9309,37.8622,37.8759,38700.0
2012-11-13 14:40:00,55.16,55.17,55.12,55.12,25900.0,37.8759,37.8828,37.8485,37.8485,25900.0
2012-11-13 14:45:00,55.13,55.14,55.08,55.12,49500.0,37.8553,37.8622,37.821,37.8485,49500.0
2012-11-13 14:50:00,55.12,55.14,55.1,55.11,23500.0,37.8485,37.8622,37.8347,37.8416,23500.0
2012-11-13 14:55:00,55.12,55.15,55.11,55.14,30900.0,37.8485,37.8691,37.8416,37.8622,30900.0
2012-11-13 15:00:00,55.15,55.18,55.1,55.13,95600.0,37.8691,37.8897,37.8347,37.8553,95600.0
2012-11-13 15:05:00,55.13,55.17,55.13,55.15,81600.0,37.8553,37.8828,37.8553,37.8691,81600.0
2012-11-13 15:10:00,55.15,55.15,55.04,55.09,58900.0,37.8691,37.8691,37.7935,37.8279,58900.0
2012-11-13 15:15:00,55.09,55.09,55.01,55.05,114300.0,37.8279,37.8279,37.7729,37.8004,114300.0
2012-11-13 15:20:00,55.05,55.1,54.98,55.02,155200.0,37.8004,37.8347,37.7523,37.7798,155200.0
2012-11-13 15:25:00,55.02,55.03,54.98,55.0,148100.0,37.7798,37.7867,37.7523,37.7661,148100.0
2012-11-13 15:30:00,55.0,55.04,54.95,55.0,91500.0,37.7661,37.7935,37.7317,37.7661,91500.0
2012-11-13 15:35:00,54.99,55.02,54.95,55.0,94400.0,37.7592,37.7798,37.7317,37.7661,94400.0
2012-11-13 15:40:00,55.0,55.01,54.88,54.9,102900.0,37.7661,37.7729,37.6837,37.6974,102900.0
2012-11-13 15:45:00,54.92,54.99,54.87,54.99,114400.0,37.7111,37.7592,37.6768,37.7592,114400.0
2012-11-13 15:50:00,54.99,55.01,54.89,54.89,123500.0,37.7592,37.7729,37.6905,37.6905,123500.0
2012-11-13 15:55:00,54.9,54.99,54.87,54.95,279800.0,37.6974,37.7592,37.6768,37.7317,279800.0
2012-11-14 09:30:00,55.15,55.25,54.96,55.22,62400.0,37.8691,37.9377,37.7386,37.9171,62400.0
2012-11-14 09:35:00,55.16,55.23,55.03,55.1,37300.0,37.8759,37.924,37.7867,37.8347,37300.0
2012-11-14 09:40:00,55.1,55.12,55.06,55.08,177200.0,37.8347,37.8485,37.8073,37.821,177200.0
2012-11-14 09:45:00,55.08,55.16,55.05,55.08,62400.0,37.821,37.8759,37.8004,37.821,62400.0
2012-11-14 09:50:00,55.08,55.08,54.96,55.02,87100.0,37.821,37.821,37.7386,37.7798,87100.0
2012-11-14 09:55:00,55.01,55.03,54.84,54.91,92900.0,37.7729,37.7867,37.6562,37.7043,92900.0
2012-11-14 10:00:00,54.9,55.03,54.88,54.98,65900.0,37.6974,37.7867,37.6837,37.7523,65900.0
2012-11-14 10:05:00,54.99,55.0,54.91,54.92,241700.0,37.7592,37.7661,37.7043,37.7111,241700.0
2012-11-14 10:10:00,54.92,55.0,54.92,55.0,145200.0,37.7111,37.7661,37.7111,37.7661,145200.0
2012-11-14 10:15:00,55.0,55.0,54.74,54.83,69100.0,37.7661,37.7661,37.5875,37.6493,69100.0
2012-11-14 10:20:00,54.84,54.88,54.7,54.82,87700.0,37.6562,37.6837,37.5601,37.6425,87700.0
2012-11-14 10:25:00,54.81,54.83,54.73,54.76,64300.0,37.6356,37.6493,37.5807,37.6013,64300.0
2012-11-14 10:30:00,54.75,54.75,54.63,54.63,113300.0,37.5944,37.5944,37.512,37.512,113300.0
2012-11-14 10:35:00,54.64,54.67,54.57,54.61,125200.0,37.5189,37.5395,37.4708,37.4983,125200.0
2012-11-14 10:40:00,54.62,54.62,54.48,54.49,61200.0,37.5051,37.5051,37.409,37.4159,61200.0
2012-11-14 10:45:00,54.49,54.5,54.4,54.43,72100.0,37.4159,37.4227,37.3541,37.3747,72100.0
2012-11-14 10:50:00,54.43,54.44,54.31,54.34,144300.0,37.3747,37.3815,37.2923,37.3129,144300.0
2012-11-14 10:55:00,54.34,54.39,54.3,54.38,56900.0,37.3129,37.3472,37.2854,37.3403,56900.0
2012-11-14 11:00:00,54.37,54.43,54.34,54.41,110900.0,37.3335,37.3747,37.3129,37.3609,110900.0
2012-11-14 11:05:00,54.4,54.46,54.37,54.43,215200.0,37.3541,37.3953,37.3335,37.3747,215200.0
2012-11-14 11:10:00,54.43,54.43,54.39,54.42,59500.0,37.3747,37.3747,37.3472,37.3678,59500.0
2012-11-14 11:15:00,54.41,54.46,54.39,54.46,53800.0,37.3609,37.3953,37.3472,37.3953,53800.0
2012-11-14 11:20:00,54.45,54.46,54.4,54.44,47900.0,37.3884,37.3953,37.3541,37.3815,47900.0
2012-11-14 11:25:00,54.43,54.48,54.4,54.42,139200.0,37.3747,37.409,37.3541,37.3678,139200.0
2012-11-14 11:30:00,54.42,54.42,54.28,54.28,72500.0,37.3678,37.3678,37.2717,37.2717,72500.0
2012-11-14 11:35:00,54.28,54.3,54.21,54.3,50400.0,37.2717,37.2854,37.2236,37.2854,50400.0
2012-11-14 11:40:00,54.31,54.46,54.31,54.44,70100.0,37.2923,37.3953,37.2923,37.3815,70100.0
2012-11-14 11:45:00,54.44,54.46,54.4,54.44,34000.0,37.3815,37.3953,37.3541,37.3815,34000.0
2012-11-14 11:50:00,54.44,54.46,54.4,54.43,45800.0,37.3815,37.3953,37.3541,37.3747,45800.0
2012-11-14 11:55:00,54.42,54.42,54.38,54.38,57300.0,37.3678,37.3678,37.3403,37.3403,57300.0
2012-11-14 12:00:00,54.38,54.4,54.37,54.4,39400.0,37.3403,37.3541,37.3335,37.3541,39400.0
2012-11-14 12:05:00,54.39,54.4,54.32,54.32,40500.0,37.3472,37.3541,37.2991,37.2991,40500.0
2012-11-14 12:10:00,54.33,54.36,54.21,54.23,52400.0,37.306,37.3266,37.2236,37.2373,52400.0
2012-11-14 12:15:00,54.22,54.28,54.22,54.23,51000.0,37.2305,37.2717,37.2305,37.2373,51000.0
2012-11-14 12:20:00,54.24,54.27,54.2,54.2,77200.0,37.2442,37.2648,37.2167,37.2167,77200.0
2012-11-14 12:25:00,54.22,54.22,54.09,54.13,102900.0,37.2305,37.2305,37.1412,37.1687,102900.0
2012-11-14 12:30:00,54.12,54.14,54.06,54.06,74000.0,37.1618,37.1756,37.1206,37.1206,74000.0
2012-11-14 12:35:00,54.06,54.07,53.98,54.0,105500.0,37.1206,37.1275,37.0657,37.0794,105500.0
2012-11-14 12:40:00,54.01,54.08,54.01,54.06,61800.0,37.0863,37.1344,37.0863,37.1206,61800.0
2012-11-14 12:45:00,54.06,54.1,54.05,54.1,36200.0,37.1206,37.1481,37.1138,37.1481,36200.0
2012-11-14 12:50:00,54.09,54.17,54.08,54.16,35600.0,37.1412,37.1962,37.1344,37.1893,35600.0
2012-11-14 12:55:00,54.16,54.18,54.12,54.16,35800.0,37.1893,37.203,37.1618,37.1893,35800.0
2012-11-14 13:00:00,54.16,54.21,54.12,54.2,27800.0,37.1893,37.2236,37.1618,37.2167,27800.0
2012-11-14 13:05:00,54.2,54.21,54.14,54.18,21100.0,37.2167,37.2236,37.1756,37.203,21100.0
2012-11-14 13:10:00,54.18,54.23,54.15,54.16,47400.0,37.203,37.2373,37.1824,37.1893,47400.0
2012-11-14 13:15:00,54.17,54.28,54.17,54.27,29900.0,37.1962,37.2717,37.1962,37.2648,29900.0
2012-11-14 13:20:00,54.28,54.31,54.22,54.22,38600.0,37.2717,37.2923,37.2305,37.2305,38600.0
2012-11-14 13:25:00,54.22,54.35,54.22,54.26,130600.0,37.2305,37.3197,37.2305,37.2579,130600.0
2012-11-14 13:30:00,54.27,54.28,54.21,54.25,43600.0,37.2648,37.2717,37.2236,37.2511,43600.0
2012-11-14 13:35:00,54.26,54.45,54.26,54.34,97300.0,37.2579,37.3884,37.2579,37.3129,97300.0
2012-11-14 13:40:00,54.33,54.37,54.32,54.35,57600.0,37.306,37.3335,37.2991,37.3197,57600.0
2012-11-14 13:45:00,54.35,54.38,54.29,54.32,103200.0,37.3197,37.3403,37.2785,37.2991,103200.0
2012-11-14 13:50:00,54.31,54.32,54.23,54.31,77700.0,37.2923,37.2991,37.2373,37.2923,77700.0
2012-11-14 13:55:00,54.3,54.36,54.3,54.35,33400.0,37.2854,37.3266,37.2854,37.3197,33400.0
2012-11-14 14:00:00,54.35,54.43,54.32,54.37,53600.0,37.3197,37.3747,37.2991,37.3335,53600.0
2012-11-14 14:05:00,54.37,54.41,54.29,54.37,70400.0,37.3335,37.3609,37.2785,37.3335,70400.0
2012-11-14 14:10:00,54.38,54.4,54.16,54.23,94500.0,37.3403,37.3541,37.1893,37.2373,94500.0
2012-11-14 14:15:00,54.22,54.23,54.09,54.1,77900.0,37.2305,37.2373,37.1412,37.1481,77900.0
2012-11-14 14:20:00,54.1,54.16,54.05,54.14,75800.0,37.1481,37.1893,37.1138,37.1756,75800.0
2012-11-14 14:25:00,54.14,54.24,54.11,54.23,32700.0,37.1756,37.2442,37.155,37.2373,32700.0
2012-11-14 14:30:00,54.22,54.22,54.12,54.12,26800.0,37.2305,37.2305,37.1618,37.1618,26800.0
2012-11-14 14:35:00,54.11,54.14,54.06,54.13,25900.0,37.155,37.1756,37.1206,37.1687,25900.0
2012-11-14 14:40:00,54.13,54.13,53.97,53.97,60100.0,37.1687,37.1687,37.0588,37.0588,60100.0
2012-11-14 14:45:00,53.97,54.01,53.97,53.97,48900.0,37.0588,37.0863,37.0588,37.0588,48900.0
2012-11-14 14:50:00,53.97,54.09,53.97,54.07,34600.0,37.0588,37.1412,37.0588,37.1275,34600.0
2012-11-14 14:55:00,54.07,54.07,54.0,54.01,42500.0,37.1275,37.1275,37.0794,37.0863,42500.0
2012-11-14 15:00:00,54.01,54.03,53.96,53.97,54700.0,37.0863,37.1,37.052,37.0588,54700.0
2012-11-14 15:05:00,53.96,54.0,53.88,53.91,149500.0,37.052,37.0794,36.997,37.0176,149500.0
2012-11-14 15:10:00,53.91,53.91,53.86,53.87,129800.0,37.0176,37.0176,36.9833,36.9902,129800.0
2012-11-14 15:15:00,53.87,53.88,53.68,53.69,146900.0,36.9902,36.997,36.8597,36.8666,146900.0
2012-11-14 15:20:00,53.69,53.72,53.66,53.71,101900.0,36.8666,36.8872,36.846,36.8803,101900.0
2012-11-14 15:25:00,53.71,53.82,53.68,53.82,100400.0,36.8803,36.9558,36.8597,36.9558,100400.0
2012-11-14 15:30:00,53.82,53.87,53.79,53.84,117000.0,36.9558,36.9902,36.9352,36.9696,117000.0
2012-11-14 15:35:00,53.84,53.95,53.83,53.89,120900.0,36.9696,37.0451,36.9627,37.0039,120900.0
2012-11-14 15:40:00,53.89,53.89,53.62,53.66,192600.0,37.0039,37.0039,36.8185,36.846,192600.0
2012-11-14 15:45:00,53.66,53.7,53.58,53.65,235700.0,36.846,36.8734,36.791,36.8391,235700.0
2012-11-14 15:50:00,53.65,53.65,53.4,53.43,373800.0,36.8391,36.8391,36.6674,36.688,373800.0
2012-11-14 15:55:00,53.43,53.7,53.43,53.69,505900.0,36.688,36.8734,36.688,36.8666,505900.0
2012-11-15 09:30:00,53.82,54.07,53.75,53.99,155800.0,36.9558,37.1275,36.9078,37.0726,155800.0
2012-11-15 09:35:00,53.99,54.38,53.94,54.36,332400.0,37.0726,37.3403,37.0382,37.3266,332400.0
2012-11-15 09:40:00,54.36,54.39,53.97,54.01,66200.0,37.3266,37.3472,37.0588,37.0863,66200.0
2012-11-15 09:45:00,54.01,54.07,53.93,53.96,43800.0,37.0863,37.1275,37.0314,37.052,43800.0
2012-11-15 09:50:00,53.97,54.0,53.87,53.92,51200.0,37.0588,37.0794,36.9902,37.0245,51200.0
2012-11-15 09:55:00,53.92,53.96,53.82,53.91,56900.0,37.0245,37.052,36.9558,37.0176,56900.0
2012-11-15 10:00:00,53.91,53.96,53.76,53.95,90300.0,37.0176,37.052,36.9146,37.0451,90300.0
2012-11-15 10:05:00,53.93,54.21,53.93,54.15,67100.0,37.0314,37.2236,37.0314,37.1824,67100.0
2012-11-15 10:10:00,54.14,54.16,54.04,54.11,52500.0,37.1756,37.1893,37.1069,37.155,52500.0
2012-11-15 10:15:00,54.12,54.25,54.12,54.2,51600.0,37.1618,37.2511,37.1618,37.2167,51600.0
2012-11-15 10:20:00,54.17,54.17,54.08,54.12,34500.0,37.1962,37.1962,37.1344,37.1618,34500.0
2012-11-15 10:25:00,54.12,54.12,54.03,54.1,63200.0,37.1618,37.1618,37.1,37.1481,63200.0
2012-11-15 10:30:00,54.1,54.2,54.09,54.12,54400.0,37.1481,37.2167,37.1412,37.1618,54400.0
2012-11-15 10:35:00,54.12,54.15,54.08,54.11,53200.0,37.1618,37.1824,37.1344,37.155,53200.0
2012-11-15 10:40:00,54.09,54.12,54.05,54.08,39100.0,37.1412,37.1618,37.1138,37.1344,39100.0
2012-11-15 10:45:00,54.07,54.1,53.98,54.07,43700.0,37.1275,37.1481,37.0657,37.1275,43700.0
2012-11-15 10:50:00,54.07,54.12,54.03,54.07,27800.0,37.1275,37.1618,37.1,37.1275,27800.0
2012-11-15 10:55:00,54.07,54.07,53.97,54.0,74900.0,37.1275,37.1275,37.0588,37.0794,74900.0
2012-11-15 11:00:00,53.98,53.98,53.87,53.95,64200.0,37.0657,37.0657,36.9902,37.0451,64200.0
2012-11-15 11:05:00,53.94,53.97,53.91,53.96,48000.0,37.0382,37.0588,37.0176,37.052,48000.0
2012-11-15 11:10:00,53.96,54.03,53.94,53.97,38100.0,37.052,37.1,37.0382,37.0588,38100.0
2012-11-15 11:15:00,53.98,54.02,53.88,53.9,41600.0,37.0657,37.0932,36.997,37.0108,41600.0
2012-11-15 11:20:00,53.9,53.94,53.87,53.91,47200.0,37.0108,37.0382,36.9902,37.0176,47200.0
2012-11-15 11:25:00,53.91,53.92,53.86,53.88,49900.0,37.0176,37.0245,36.9833,36.997,49900.0
2012-11-15 11:30:00,53.88,53.93,53.86,53.9,78500.0,36.997,37.0314,36.9833,37.0108,78500.0
2012-11-15 11:35:00,53.89,53.9,53.8,53.85,105900.0,37.0039,37.0108,36.9421,36.9764,105900.0
2012-11-15 11:40:00,53.86,53.94,53.85,53.92,62400.0,36.9833,37.0382,36.9764,37.0245,62400.0
2012-11-15 11:45:00,53.91,53.99,53.85,53.95,112900.0,37.0176,37.0726,36.9764,37.0451,112900.0
2012-11-15 11:50:00,53.95,54.02,53.93,54.01,34600.0,37.0451,37.0932,37.0314,37.0863,34600.0
2012-11-15 11:55:00,54.01,54.04,53.96,54.0,109500.0,37.0863,37.1069,37.052,37.0794,109500.0
2012-11-15 12:00:00,54.0,54.03,53.97,54.03,48200.0,37.0794,37.1,37.0588,37.1,48200.0
2012-11-15 12:05:00,54.03,54.03,53.96,54.01,38400.0,37.1,37.1,37.052,37.0863,38400.0
2012-11-15 12:10:00,54.01,54.02,53.96,53.97,25100.0,37.0863,37.0932,37.052,37.0588,25100.0
2012-11-15 12:15:00,53.96,54.02,53.95,54.0,47000.0,37.052,37.0932,37.0451,37.0794,47000.0
2012-11-15 12:20:00,54.0,54.03,53.99,54.01,35000.0,37.0794,37.1,37.0726,37.0863,35000.0
2012-11-15 12:25:00,54.0,54.07,53.97,54.06,101700.0,37.0794,37.1275,37.0588,37.1206,101700.0
2012-11-15 12:30:00,54.06,54.07,54.02,54.05,37300.0,37.1206,37.1275,37.0932,37.1138,37300.0
2012-11-15 12:35:00,54.05,54.21,54.05,54.21,24300.0,37.1138,37.2236,37.1138,37.2236,24300.0
2012-11-15 12:40:00,54.2,54.21,54.08,54.08,28900.0,37.2167,37.2236,37.1344,37.1344,28900.0
2012-11-15 12:45:00,54.09,54.15,54.06,54.15,105600.0,37.1412,37.1824,37.1206,37.1824,105600.0
2012-11-15 12:50:00,54.14,54.14,54.05,54.1,8500.0,37.1756,37.1756,37.1138,37.1481,8500.0
2012-11-15 12:55:00,54.1,54.15,54.08,54.09,25000.0,37.1481,37.1824,37.1344,37.1412,25000.0
2012-11-15 13:00:00,54.1,54.12,54.06,54.06,25900.0,37.1481,37.1618,37.1206,37.1206,25900.0
2012-11-15 13:05:00,54.07,54.26,54.04,54.26,42100.0,37.1275,37.2579,37.1069,37.2579,42100.0
2012-11-15 13:10:00,54.25,54.31,54.24,54.25,52300.0,37.2511,37.2923,37.2442,37.2511,52300.0
2012-11-15 13:15:00,54.25,54.28,54.23,54.28,15000.0,37.2511,37.2717,37.2373,37.2717,15000.0
2012-11-15 13:20:00,54.27,54.43,54.25,54.43,42300.0,37.2648,37.3747,37.2511,37.3747,42300.0
2012-11-15 13:25:00,54.43,54.44,54.37,54.44,29300.0,37.3747,37.3815,37.3335,37.3815,29300.0
2012-11-15 13:30:00,54.44,54.48,54.43,54.47,100900.0,37.3815,37.409,37.3747,37.4021,100900.0
2012-11-15 13:35:00,54.47,54.56,54.45,54.53,77000.0,37.4021,37.4639,37.3884,37.4433,77000.0
2012-11-15 13:40:00,54.53,54.65,54.52,54.59,66000.0,37.4433,37.5257,37.4365,37.4845,66000.0
2012-11-15 13:45:00,54.58,54.68,54.58,54.65,68000.0,37.4777,37.5463,37.4777,37.5257,68000.0
2012-11-15 13:50:00,54.66,54.8,54.63,54.75,47900.0,37.5326,37.6287,37.512,37.5944,47900.0
2012-11-15 13:55:00,54.74,54.77,54.68,54.72,30900.0,37.5875,37.6081,37.5463,37.5738,30900.0
2012-11-15 14:00:00,54.72,54.73,54.65,54.69,85000.0,37.5738,37.5807,37.5257,37.5532,85000.0
2012-11-15 14:05:00,54.67,54.71,54.56,54.58,53300.0,37.5395,37.5669,37.4639,37.4777,53300.0
2012-11-15 14:10:00,54.57,54.65,54.56,54.57,38700.0,37.4708,37.5257,37.4639,37.4708,38700.0
2012-11-15 14:15:00,54.57,54.61,54.51,54.57,34500.0,37.4708,37.4983,37.4296,37.4708,34500.0
2012-11-15 14:20:00,54.57,54.61,54.51,54.6,26500.0,37.4708,37.4983,37.4296,37.4914,26500.0
2012-11-15 14:25:00,54.6,54.62,54.51,54.54,23300.0,37.4914,37.5051,37.4296,37.4502,23300.0
2012-11-15 14:30:00,54.55,54.55,54.4,54.44,94400.0,37.4571,37.4571,37.3541,37.3815,94400.0
2012-11-15 14:35:00,54.45,54.45,54.38,54.4,13600.0,37.3884,37.3884,37.3403,37.3541,13600.0
2012-11-15 14:40:00,54.41,54.47,54.39,54.4,20900.0,37.3609,37.4021,37.3472,37.3541,20900.0
2012-11-15 14:45:00,54.39,54.43,54.35,54.37,21200.0,37.3472,37.3747,37.3197,37.3335,21200.0
2012-11-15 14:50:00,54.39,54.45,54.37,54.4,31800.0,37.3472,37.3884,37.3335,37.3541,31800.0
2012-11-15 14:55:00,54.4,54.41,54.32,54.33,25200.0,37.3541,37.3609,37.2991,37.306,25200.0
2012-11-15 15:00:00,54.34,54.34,54.15,54.17,37200.0,37.3129,37.3129,37.1824,37.1962,37200.0
2012-11-15 15:05:00,54.17,54.19,54.06,54.13,50500.0,37.1962,37.2099,37.1206,37.1687,50500.0
2012-11-15 15:10:00,54.14,54.21,54.12,54.14,27500.0,37.1756,37.2236,37.1618,37.1756,27500.0
2012-11-15 15:15:00,54.13,54.25,54.13,54.18,25100.0,37.1687,37.2511,37.1687,37.203,25100.0
2012-11-15 15:20:00,54.17,54.2,54.1,54.13,91500.0,37.1962,37.2167,37.1481,37.1687,91500.0
2012-11-15 15:25:00,54.13,54.19,54.11,54.14,42800.0,37.1687,37.2099,37.155,37.1756,42800.0
2012-11-15 15:30:00,54.14,54.16,54.09,54.12,60900.0,37.1756,37.1893,37.1412,37.1618,60900.0
2012-11-15 15:35:00,54.12,54.22,54.08,54.22,69000.0,37.1618,37.2305,37.1344,37.2305,69000.0
2012-11-15 15:40:00,54.22,54.36,54.22,54.36,81700.0,37.2305,37.3266,37.2305,37.3266,81700.0
2012-11-15 15:45:00,54.36,54.5,54.36,54.47,144100.0,37.3266,37.4227,37.3266,37.4021,144100.0
2012-11-15 15:50:00,54.47,54.47,54.35,54.43,126700.0,37.4021,37.4021,37.3197,37.3747,126700.0
2012-11-15 15:55:00,54.43,54.47,54.33,54.36,200800.0,37.3747,37.4021,37.306,37.3266,200800.0
2012-11-16 09:30:00,54.47,54.57,54.3,54.33,317200.0,37.4021,37.4708,37.2854,37.306,317200.0
2012-11-16 09:35:00,54.34,54.51,54.32,54.49,53800.0,37.3129,37.4296,37.2991,37.4159,53800.0
2012-11-16 09:40:00,54.5,54.54,54.1,54.21,39200.0,37.4227,37.4502,37.1481,37.2236,39200.0
2012-11-16 09:45:00,54.23,54.27,54.12,54.19,36700.0,37.2373,37.2648,37.1618,37.2099,36700.0
2012-11-16 09:50:00,54.18,54.18,54.08,54.11,20600.0,37.203,37.203,37.1344,37.155,20600.0
2012-11-16 09:55:00,54.1,54.16,54.02,54.12,22100.0,37.1481,37.1893,37.0932,37.1618,22100.0
2012-11-16 10:00:00,54.11,54.15,53.88,53.95,60600.0,37.155,37.1824,36.997,37.0451,60600.0
2012-11-16 10:05:00,53.96,54.02,53.83,54.0,86700.0,37.052,37.0932,36.9627,37.0794,86700.0
2012-11-16 10:10:00,54.0,54.01,53.85,53.87,48400.0,37.0794,37.0863,36.9764,36.9902,48400.0
2012-11-16 10:15:00,53.87,54.05,53.8,53.98,64300.0,36.9902,37.1138,36.9421,37.0657,64300.0
2012-11-16 10:20:00,53.97,54.05,53.91,53.98,18900.0,37.0588,37.1138,37.0176,37.0657,18900.0
2012-11-16 10:25:00,54.0,54.08,53.97,54.02,85600.0,37.0794,37.1344,37.0588,37.0932,85600.0
2012-11-16 10:30:00,54.05,54.06,53.91,53.92,140300.0,37.1138,37.1206,37.0176,37.0245,140300.0
2012-11-16 10:35:00,53.91,54.0,53.9,53.95,69400.0,37.0176,37.0794,37.0108,37.0451,69400.0
2012-11-16 10:40:00,53.96,54.01,53.91,53.91,72600.0,37.052,37.0863,37.0176,37.0176,72600.0
2012-11-16 10:45:00,53.91,53.91,53.77,53.78,77500.0,37.0176,37.0176,36.9215,36.9284,77500.0
2012-11-16 10:50:00,53.78,53.78,53.66,53.75,75700.0,36.9284,36.9284,36.846,36.9078,75700.0
2012-11-16 10:55:00,53.75,53.76,53.61,53.65,96500.0,36.9078,36.9146,36.8116,36.8391,96500.0
2012-11-16 11:00:00,53.64,53.76,53.57,53.76,77200.0,36.8322,36.9146,36.7842,36.9146,77200.0
2012-11-16 11:05:00,53.76,53.81,53.65,53.66,113100.0,36.9146,36.949,36.8391,36.846,113100.0
2012-11-16 11:10:00,53.66,53.68,53.6,53.63,71400.0,36.846,36.8597,36.8048,36.8254,71400.0
2012-11-16 11:15:00,53.63,53.63,53.51,53.52,49900.0,36.8254,36.8254,36.743,36.7498,49900.0
2012-11-16 11:20:00,53.52,53.55,53.5,53.52,47300.0,36.7498,36.7704,36.7361,36.7498,47300.0
2012-11-16 11:25:00,53.51,53.56,53.36,53.38,62700.0,36.743,36.7773,36.64,36.6537,62700.0
2012-11-16 11:30:00,53.42,53.5,53.41,53.49,32200.0,36.6812,36.7361,36.6743,36.7292,32200.0
2012-11-16 11:35:00,53.5,53.6,53.5,53.6,36700.0,36.7361,36.8048,36.7361,36.8048,36700.0
2012-11-16 11:40:00,53.59,54.0,53.59,53.85,61600.0,36.7979,37.0794,36.7979,36.9764,61600.0
2012-11-16 11:45:00,53.86,53.98,53.72,53.92,92700.0,36.9833,37.0657,36.8872,37.0245,92700.0
2012-11-16 11:50:00,53.9,54.08,53.86,53.92,79600.0,37.0108,37.1344,36.9833,37.0245,79600.0
2012-11-16 11:55:00,53.89,54.13,53.89,54.1,50600.0,37.0039,37.1687,37.0039,37.1481,50600.0
2012-11-16 12:00:00,54.1,54.33,54.1,54.27,120700.0,37.1481,37.306,37.1481,37.2648,120700.0
2012-11-16 12:05:00,54.26,54.33,54.19,54.31,89400.0,37.2579,37.306,37.2099,37.2923,89400.0
2012-11-16 12:10:00,54.29,54.36,54.24,54.26,46200.0,37.2785,37.3266,37.2442,37.2579,46200.0
2012-11-16 12:15:00,54.26,54.29,54.21,54.23,36800.0,37.2579,37.2785,37.2236,37.2373,36800.0
2012-11-16 12:20:00,54.27,54.27,54.15,54.22,42900.0,37.2648,37.2648,37.1824,37.2305,42900.0
2012-11-16 12:25:00,54.22,54.26,54.19,54.21,30700.0,37.2305,37.2579,37.2099,37.2236,30700.0
2012-11-16 12:30:00,54.2,54.29,54.16,54.25,36100.0,37.2167,37.2785,37.1893,37.2511,36100.0
2012-11-16 12:35:00,54.25,54.28,54.16,54.17,39400.0,37.2511,37.2717,37.1893,37.1962,39400.0
2012-11-16 12:40:00,54.17,54.23,54.16,54.16,35000.0,37.1962,37.2373,37.1893,37.1893,35000.0
2012-11-16 12:45:00,54.17,54.23,54.16,54.2,53600.0,37.1962,37.2373,37.1893,37.2167,53600.0
2012-11-16 12:50:00,54.21,54.21,54.06,54.09,43200.0,37.2236,37.2236,37.1206,37.1412,43200.0
2012-11-16 12:55:00,54.09,54.14,54.05,54.07,25400.0,37.1412,37.1756,37.1138,37.1275,25400.0
2012-11-16 13:00:00,54.06,54.08,54.01,54.01,133500.0,37.1206,37.1344,37.0863,37.0863,133500.0
2012-11-16 13:05:00,54.01,54.07,54.0,54.04,107100.0,37.0863,37.1275,37.0794,37.1069,107100.0
2012-11-16 13:10:00,54.04,54.05,53.96,53.97,44600.0,37.1069,37.1138,37.052,37.0588,44600.0
2012-11-16 13:15:00,53.97,53.98,53.83,53.86,34600.0,37.0588,37.0657,36.9627,36.9833,34600.0
2012-11-16 13:20:00,53.86,53.88,53.81,53.82,34700.0,36.9833,36.997,36.949,36.9558,34700.0
2012-11-16 13:25:00,53.82,53.87,53.79,53.8,216300.0,36.9558,36.9902,36.9352,36.9421,216300.0
2012-11-16 13:30:00,53.81,53.86,53.8,53.82,116100.0,36.949,36.9833,36.9421,36.9558,116100.0
2012-11-16 13:35:00,53.82,53.82,53.75,53.77,248600.0,36.9558,36.9558,36.9078,36.9215,248600.0
2012-11-16 13:40:00,53.76,53.9,53.74,53.9,107300.0,36.9146,37.0108,36.9009,37.0108,107300.0
2012-11-16 13:45:00,53.9,53.96,53.89,53.95,48000.0,37.0108,37.052,37.0039,37.0451,48000.0
2012-11-16 13:50:00,53.95,54.05,53.94,53.98,37100.0,37.0451,37.1138,37.0382,37.0657,37100.0
2012-11-16 13:55:00,54.0,54.07,53.98,54.04,34900.0,37.0794,37.1275,37.0657,37.1069,34900.0
2012-11-16 14:00:00,54.04,54.07,53.98,53.99,32100.0,37.1069,37.1275,37.0657,37.0726,32100.0
2012-11-16 14:05:00,53.99,54.06,53.98,54.05,28900.0,37.0726,37.1206,37.0657,37.1138,28900.0
2012-11-16 14:10:00,54.05,54.06,54.0,54.01,38900.0,37.1138,37.1206,37.0794,37.0863,38900.0
2012-11-16 14:15:00,54.0,54.01,53.95,54.0,20300.0,37.0794,37.0863,37.0451,37.0794,20300.0
2012-11-16 14:20:00,54.01,54.01,53.88,53.88,21200.0,37.0863,37.0863,36.997,36.997,21200.0
2012-11-16 14:25:00,53.88,53.92,53.87,53.87,41800.0,36.997,37.0245,36.9902,36.9902,41800.0
2012-11-16 14:30:00,53.87,53.87,53.74,53.77,193800.0,36.9902,36.9902,36.9009,36.9215,193800.0
2012-11-16 14:35:00,53.76,53.87,53.73,53.76,217900.0,36.9146,36.9902,36.894,36.9146,217900.0
2012-11-16 14:40:00,53.75,53.79,53.72,53.73,135700.0,36.9078,36.9352,36.8872,36.894,135700.0
2012-11-16 14:45:00,53.72,53.84,53.68,53.83,159000.0,36.8872,36.9696,36.8597,36.9627,159000.0
2012-11-16 14:50:00,53.84,53.91,53.83,53.87,65100.0,36.9696,37.0176,36.9627,36.9902,65100.0
2012-11-16 14:55:00,53.87,53.92,53.81,53.89,42400.0,36.9902,37.0245,36.949,37.0039,42400.0
2012-11-16 15:00:00,53.9,53.9,53.82,53.84,27000.0,37.0108,37.0108,36.9558,36.9696,27000.0
2012-11-16 15:05:00,53.84,53.92,53.83,53.92,25700.0,36.9696,37.0245,36.9627,37.0245,25700.0
2012-11-16 15:10:00,53.92,53.93,53.86,53.91,30900.0,37.0245,37.0314,36.9833,37.0176,30900.0
2012-11-16 15:15:00,53.93,53.96,53.92,53.94,38100.0,37.0314,37.052,37.0245,37.0382,38100.0
2012-11-16 15:20:00,53.93,54.03,53.93,54.03,34500.0,37.0314,37.1,37.0314,37.1,34500.0
2012-11-16 15:25:00,54.03,54.08,53.98,54.08,37100.0,37.1,37.1344,37.0657,37.1344,37100.0
2012-11-16 15:30:00,54.06,54.16,54.05,54.15,50100.0,37.1206,37.1893,37.1138,37.1824,50100.0
2012-11-16 15:35:00,54.15,54.21,54.14,54.19,64600.0,37.1824,37.2236,37.1756,37.2099,64600.0
2012-11-16 15:40:00,54.18,54.27,54.17,54.25,77300.0,37.203,37.2648,37.1962,37.2511,77300.0
2012-11-16 15:45:00,54.26,54.31,54.21,54.22,139800.0,37.2579,37.2923,37.2236,37.2305,139800.0
2012-11-16 15:50:00,54.21,54.27,54.21,54.26,120500.0,37.2236,37.2648,37.2236,37.2579,120500.0
2012-11-16 15:55:00,54.26,54.38,54.25,54.34,320400.0,37.2579,37.3403,37.2511,37.3129,320400.0
2012-11-19 09:30:00,55.07,55.23,54.85,55.05,88300.0,37.8141,37.924,37.6631,37.8004,88300.0
2012-11-19 09:35:00,55.11,55.23,54.97,55.21,108100.0,37.8416,37.924,37.7455,37.9103,108100.0
2012-11-19 09:40:00,55.18,55.21,55.09,55.12,59700.0,37.8897,37.9103,37.8279,37.8485,59700.0
2012-11-19 09:45:00,55.11,55.16,54.99,55.11,63600.0,37.8416,37.8759,37.7592,37.8416,63600.0
2012-11-19 09:50:00,55.11,55.19,55.11,55.19,53200.0,37.8416,37.8965,37.8416,37.8965,53200.0
2012-11-19 09:55:00,55.19,55.22,55.16,55.19,35100.0,37.8965,37.9171,37.8759,37.8965,35100.0
2012-11-19 10:00:00,55.21,55.25,55.1,55.11,34200.0,37.9103,37.9377,37.8347,37.8416,34200.0
2012-11-19 10:05:00,55.12,55.16,54.99,55.0,40300.0,37.8485,37.8759,37.7592,37.7661,40300.0
2012-11-19 10:10:00,54.99,55.08,54.99,55.05,26700.0,37.7592,37.821,37.7592,37.8004,26700.0
2012-11-19 10:15:00,55.04,55.19,55.02,55.18,27000.0,37.7935,37.8965,37.7798,37.8897,27000.0
2012-11-19 10:20:00,55.17,55.27,55.16,55.19,29700.0,37.8828,37.9515,37.8759,37.8965,29700.0
2012-11-19 10:25:00,55.2,55.24,55.13,55.14,16100.0,37.9034,37.9309,37.8553,37.8622,16100.0
2012-11-19 10:30:00,55.16,55.21,55.11,55.13,27800.0,37.8759,37.9103,37.8416,37.8553,27800.0
2012-11-19 10:35:00,55.13,55.21,55.09,55.16,41800.0,37.8553,37.9103,37.8279,37.8759,41800.0
2012-11-19 10:40:00,55.15,55.26,55.14,55.24,33900.0,37.8691,37.9446,37.8622,37.9309,33900.0
2012-11-19 10:45:00,55.25,55.32,55.25,55.3,15900.0,37.9377,37.9858,37.9377,37.9721,15900.0
2012-11-19 10:50:00,55.29,55.35,55.29,55.31,19400.0,37.9652,38.0064,37.9652,37.9789,19400.0
2012-11-19 10:55:00,55.31,55.38,55.28,55.38,43700.0,37.9789,38.027,37.9583,38.027,43700.0
2012-11-19 11:00:00,55.38,55.41,55.28,55.28,45100.0,38.027,38.0476,37.9583,37.9583,45100.0
2012-11-19 11:05:00,55.29,55.34,55.26,55.26,25700.0,37.9652,37.9995,37.9446,37.9446,25700.0
2012-11-19 11:10:00,55.27,55.35,55.26,55.33,14700.0,37.9515,38.0064,37.9446,37.9927,14700.0
2012-11-19 11:15:00,55.33,55.38,55.31,55.34,17400.0,37.9927,38.027,37.9789,37.9995,17400.0
2012-11-19 11:20:00,55.33,55.37,55.29,55.31,43100.0,37.9927,38.0201,37.9652,37.9789,43100.0
2012-11-19 11:25:00,55.31,55.32,55.25,55.29,21800.0,37.9789,37.9858,37.9377,37.9652,21800.0
2012-11-19 11:30:00,55.32,55.32,55.18,55.23,24700.0,37.9858,37.9858,37.8897,37.924,24700.0
2012-11-19 11:35:00,55.24,55.25,55.19,55.22,9800.0,37.9309,37.9377,37.8965,37.9171,9800.0
2012-11-19 11:40:00,55.22,55.23,55.17,55.2,19800.0,37.9171,37.924,37.8828,37.9034,19800.0
2012-11-19 11:45:00,55.21,55.21,55.16,55.19,15400.0,37.9103,37.9103,37.8759,37.8965,15400.0
2012-11-19 11:50:00,55.18,55.22,55.16,55.18,23600.0,37.8897,37.9171,37.8759,37.8897,23600.0
2012-11-19 11:55:00,55.17,55.22,55.15,55.22,18300.0,37.8828,37.9171,37.8691,37.9171,18300.0
2012-11-19 12:00:00,55.22,55.28,55.2,55.23,18100.0,37.9171,37.9583,37.9034,37.924,18100.0
2012-11-19 12:05:00,55.23,55.28,55.21,55.22,25200.0,37.924,37.9583,37.9103,37.9171,25200.0
2012-11-19 12:10:00,55.24,55.26,55.23,55.26,11600.0,37.9309,37.9446,37.924,37.9446,11600.0
2012-11-19 12:15:00,55.26,55.26,55.22,55.23,15600.0,37.9446,37.9446,37.9171,37.924,15600.0
2012-11-19 12:20:00,55.23,55.26,55.18,55.2,18500.0,37.924,37.9446,37.8897,37.9034,18500.0
2012-11-19 12:25:00,55.2,55.22,55.16,55.2,17800.0,37.9034,37.9171,37.8759,37.9034,17800.0
2012-11-19 12:30:00,55.2,55.23,55.19,55.21,12400.0,37.9034,37.924,37.8965,37.9103,12400.0
2012-11-19 12:35:00,55.21,55.22,55.17,55.17,12700.0,37.9103,37.9171,37.8828,37.8828,12700.0
2012-11-19 12:40:00,55.17,55.18,55.13,55.13,16500.0,37.8828,37.8897,37.8553,37.8553,16500.0
2012-11-19 12:45:00,55.12,55.12,55.01,55.02,38000.0,37.8485,37.8485,37.7729,37.7798,38000.0
2012-11-19 12:50:00,55.04,55.07,55.01,55.05,39500.0,37.7935,37.8141,37.7729,37.8004,39500.0
2012-11-19 12:55:00,55.05,55.06,55.01,55.06,38100.0,37.8004,37.8073,37.7729,37.8073,38100.0
2012-11-19 13:00:00,55.06,55.07,55.01,55.06,19200.0,37.8073,37.8141,37.7729,37.8073,19200.0
2012-11-19 13:05:00,55.06,55.07,55.01,55.03,16900.0,37.8073,37.8141,37.7729,37.7867,16900.0
2012-11-19 13:10:00,55.04,55.05,55.01,55.01,7600.0,37.7935,37.8004,37.7729,37.7729,7600.0
2012-11-19 13:15:00,55.02,55.03,54.95,54.96,63800.0,37.7798,37.7867,37.7317,37.7386,63800.0
2012-11-19 13:20:00,54.95,54.95,54.88,54.88,26200.0,37.7317,37.7317,37.6837,37.6837,26200.0
2012-11-19 13:25:00,54.89,54.91,54.82,54.82,45600.0,37.6905,37.7043,37.6425,37.6425,45600.0
2012-11-19 13:30:00,54.83,54.83,54.78,54.79,67300.0,37.6493,37.6493,37.615,37.6219,67300.0
2012-11-19 13:35:00,54.79,54.79,54.71,54.72,33900.0,37.6219,37.6219,37.5669,37.5738,33900.0
2012-11-19 13:40:00,54.71,54.72,54.64,54.68,58100.0,37.5669,37.5738,37.5189,37.5463,58100.0
2012-11-19 13:45:00,54.69,54.77,54.68,54.77,40600.0,37.5532,37.6081,37.5463,37.6081,40600.0
2012-11-19 13:50:00,54.77,54.84,54.75,54.78,54400.0,37.6081,37.6562,37.5944,37.615,54400.0
2012-11-19 13:55:00,54.78,54.79,54.75,54.77,24700.0,37.615,37.6219,37.5944,37.6081,24700.0
2012-11-19 14:00:00,54.78,54.81,54.76,54.79,48600.0,37.615,37.6356,37.6013,37.6219,48600.0
2012-11-19 14:05:00,54.8,54.81,54.75,54.76,25400.0,37.6287,37.6356,37.5944,37.6013,25400.0
2012-11-19 14:10:00,54.76,54.78,54.75,54.76,11700.0,37.6013,37.615,37.5944,37.6013,11700.0
2012-11-19 14:15:00,54.76,54.79,54.76,54.76,25100.0,37.6013,37.6219,37.6013,37.6013,25100.0
2012-11-19 14:20:00,54.76,54.78,54.73,54.77,22600.0,37.6013,37.615,37.5807,37.6081,22600.0
2012-11-19 14:25:00,54.77,54.77,54.75,54.76,22700.0,37.6081,37.6081,37.5944,37.6013,22700.0
2012-11-19 14:30:00,54.75,54.77,54.73,54.74,24500.0,37.5944,37.6081,37.5807,37.5875,24500.0
2012-11-19 14:35:00,54.74,54.75,54.69,54.74,29200.0,37.5875,37.5944,37.5532,37.5875,29200.0
2012-11-19 14:40:00,54.74,54.81,54.74,54.78,41400.0,37.5875,37.6356,37.5875,37.615,41400.0
2012-11-19 14:45:00,54.78,54.89,54.77,54.89,59100.0,37.615,37.6905,37.6081,37.6905,59100.0
2012-11-19 14:50:00,54.89,54.92,54.87,54.91,30600.0,37.6905,37.7111,37.6768,37.7043,30600.0
2012-11-19 14:55:00,54.91,54.91,54.88,54.89,26700.0,37.7043,37.7043,37.6837,37.6905,26700.0
2012-11-19 15:00:00,54.9,54.91,54.87,54.88,26000.0,37.6974,37.7043,37.6768,37.6837,26000.0
2012-11-19 15:05:00,54.89,54.89,54.86,54.86,38800.0,37.6905,37.6905,37.6699,37.6699,38800.0
2012-11-19 15:10:00,54.86,54.92,54.86,54.87,48700.0,37.6699,37.7111,37.6699,37.6768,48700.0
2012-11-19 15:15:00,54.88,54.91,54.87,54.87,26500.0,37.6837,37.7043,37.6768,37.6768,26500.0
2012-11-19 15:20:00,54.88,54.93,54.88,54.89,28600.0,37.6837,37.718,37.6837,37.6905,28600.0
2012-11-19 15:25:00,54.89,54.9,54.85,54.86,37500.0,37.6905,37.6974,37.6631,37.6699,37500.0
2012-11-19 15:30:00,54.86,54.86,54.81,54.82,64000.0,37.6699,37.6699,37.6356,37.6425,64000.0
2012-11-19 15:35:00,54.83,54.87,54.82,54.86,41700.0,37.6493,37.6768,37.6425,37.6699,41700.0
2012-11-19 15:40:00,54.85,54.87,54.78,54.78,49500.0,37.6631,37.6768,37.615,37.615,49500.0
2012-11-19 15:45:00,54.78,54.8,54.74,54.74,100400.0,37.615,37.6287,37.5875,37.5875,100400.0
2012-11-19 15:50:00,54.75,54.86,54.72,54.86,108700.0,37.5944,37.6699,37.5738,37.6699,108700.0
2012-11-19 15:55:00,54.86,54.94,54.83,54.93,239800.0,37.6699,37.7249,37.6493,37.718,239800.0
2012-11-20 09:30:00,54.88,54.94,54.69,54.71,56300.0,37.6837,37.7249,37.5532,37.5669,56300.0
2012-11-20 09:35:00,54.72,54.78,54.7,54.75,35100.0,37.5738,37.615,37.5601,37.5944,35100.0
2012-11-20 09:40:00,54.74,54.77,54.68,54.74,47500.0,37.5875,37.6081,37.5463,37.5875,47500.0
2012-11-20 09:45:00,54.74,54.89,54.74,54.84,30000.0,37.5875,37.6905,37.5875,37.6562,30000.0
2012-11-20 09:50:00,54.84,54.87,54.77,54.83,98700.0,37.6562,37.6768,37.6081,37.6493,98700.0
2012-11-20 09:55:00,54.82,54.9,54.8,54.85,67200.0,37.6425,37.6974,37.6287,37.6631,67200.0
2012-11-20 10:00:00,54.85,55.02,54.83,55.01,47400.0,37.6631,37.7798,37.6493,37.7729,47400.0
2012-11-20 10:05:00,54.99,55.07,54.99,55.01,31200.0,37.7592,37.8141,37.7592,37.7729,31200.0
2012-11-20 10:10:00,55.0,55.04,54.97,55.0,95500.0,37.7661,37.7935,37.7455,37.7661,95500.0
2012-11-20 10:15:00,55.0,55.1,55.0,55.1,64400.0,37.7661,37.8347,37.7661,37.8347,64400.0
2012-11-20 10:20:00,55.1,55.17,55.09,55.17,16700.0,37.8347,37.8828,37.8279,37.8828,16700.0
2012-11-20 10:25:00,55.16,55.17,55.1,55.1,28600.0,37.8759,37.8828,37.8347,37.8347,28600.0
2012-11-20 10:30:00,55.11,55.29,55.11,55.28,59800.0,37.8416,37.9652,37.8416,37.9583,59800.0
2012-11-20 10:35:00,55.29,55.31,55.17,55.24,89600.0,37.9652,37.9789,37.8828,37.9309,89600.0
2012-11-20 10:40:00,55.23,55.31,55.19,55.3,61100.0,37.924,37.9789,37.8965,37.9721,61100.0
2012-11-20 10:45:00,55.3,55.43,55.29,55.39,28200.0,37.9721,38.0613,37.9652,38.0339,28200.0
2012-11-20 10:50:00,55.39,55.41,55.26,55.29,29800.0,38.0339,38.0476,37.9446,37.9652,29800.0
2012-11-20 10:55:00,55.28,55.31,55.22,55.28,45100.0,37.9583,37.9789,37.9171,37.9583,45100.0
2012-11-20 11:00:00,55.29,55.31,55.23,55.31,36300.0,37.9652,37.9789,37.924,37.9789,36300.0
2012-11-20 11:05:00,55.31,55.33,55.17,55.27,50400.0,37.9789,37.9927,37.8828,37.9515,50400.0
2012-11-20 11:10:00,55.29,55.32,55.25,55.27,21300.0,37.9652,37.9858,37.9377,37.9515,21300.0
2012-11-20 11:15:00,55.27,55.29,55.21,55.23,31300.0,37.9515,37.9652,37.9103,37.924,31300.0
2012-11-20 11:20:00,55.24,55.26,55.21,55.25,31800.0,37.9309,37.9446,37.9103,37.9377,31800.0
2012-11-20 11:25:00,55.25,55.27,55.23,55.26,24400.0,37.9377,37.9515,37.924,37.9446,24400.0
2012-11-20 11:30:00,55.27,55.28,55.22,55.22,17900.0,37.9515,37.9583,37.9171,37.9171,17900.0
2012-11-20 11:35:00,55.24,55.26,55.19,55.19,19400.0,37.9309,37.9446,37.8965,37.8965,19400.0
2012-11-20 11:40:00,55.19,55.23,55.16,55.22,17100.0,37.8965,37.924,37.8759,37.9171,17100.0
2012-11-20 11:45:00,55.22,55.22,55.16,55.2,22200.0,37.9171,37.9171,37.8759,37.9034,22200.0
2012-11-20 11:50:00,55.19,55.27,55.15,55.27,16900.0,37.8965,37.9515,37.8691,37.9515,16900.0
2012-11-20 11:55:00,55.27,55.31,55.25,55.28,19600.0,37.9515,37.9789,37.9377,37.9583,19600.0
2012-11-20 12:00:00,55.28,55.4,55.28,55.4,23100.0,37.9583,38.0407,37.9583,38.0407,23100.0
2012-11-20 12:05:00,55.39,55.43,55.37,55.43,21400.0,38.0339,38.0613,38.0201,38.0613,21400.0
2012-11-20 12:10:00,55.43,55.47,55.36,55.4,34800.0,38.0613,38.0888,38.0133,38.0407,34800.0
2012-11-20 12:15:00,55.39,55.39,55.32,55.34,30600.0,38.0339,38.0339,37.9858,37.9995,30600.0
2012-11-20 12:20:00,55.33,55.37,55.3,55.31,16600.0,37.9927,38.0201,37.9721,37.9789,16600.0
2012-11-20 12:25:00,55.31,55.32,55.21,55.24,37100.0,37.9789,37.9858,37.9103,37.9309,37100.0
2012-11-20 12:30:00,55.23,55.23,55.16,55.18,30200.0,37.924,37.924,37.8759,37.8897,30200.0
2012-11-20 12:35:00,55.17,55.24,55.15,55.21,19700.0,37.8828,37.9309,37.8691,37.9103,19700.0
2012-11-20 12:40:00,55.2,55.25,55.19,55.24,14000.0,37.9034,37.9377,37.8965,37.9309,14000.0
2012-11-20 12:45:00,55.23,55.25,55.2,55.23,10800.0,37.924,37.9377,37.9034,37.924,10800.0
2012-11-20 12:50:00,55.24,55.27,55.23,55.25,8600.0,37.9309,37.9515,37.924,37.9377,8600.0
2012-11-20 12:55:00,55.25,55.27,55.22,55.25,15200.0,37.9377,37.9515,37.9171,37.9377,15200.0
2012-11-20 13:00:00,55.26,55.26,55.16,55.19,31400.0,37.9446,37.9446,37.8759,37.8965,31400.0
2012-11-20 13:05:00,55.2,55.21,55.16,55.16,23800.0,37.9034,37.9103,37.8759,37.8759,23800.0
2012-11-20 13:10:00,55.14,55.15,54.93,55.01,44900.0,37.8622,37.8691,37.718,37.7729,44900.0
2012-11-20 13:15:00,55.01,55.07,54.98,55.0,60100.0,37.7729,37.8141,37.7523,37.7661,60100.0
2012-11-20 13:20:00,55.0,55.03,54.99,55.01,30200.0,37.7661,37.7867,37.7592,37.7729,30200.0
2012-11-20 13:25:00,55.01,55.02,54.74,54.75,153300.0,37.7729,37.7798,37.5875,37.5944,153300.0
2012-11-20 13:30:00,54.77,54.84,54.77,54.8,30700.0,37.6081,37.6562,37.6081,37.6287,30700.0
2012-11-20 13:35:00,54.79,54.86,54.79,54.84,61200.0,37.6219,37.6699,37.6219,37.6562,61200.0
2012-11-20 13:40:00,54.85,54.92,54.85,54.87,19700.0,37.6631,37.7111,37.6631,37.6768,19700.0
2012-11-20 13:45:00,54.86,54.98,54.86,54.97,14200.0,37.6699,37.7523,37.6699,37.7455,14200.0
2012-11-20 13:50:00,54.94,54.99,54.94,54.98,8600.0,37.7249,37.7592,37.7249,37.7523,8600.0
2012-11-20 13:55:00,54.99,55.02,54.93,55.0,68800.0,37.7592,37.7798,37.718,37.7661,68800.0
2012-11-20 14:00:00,55.01,55.02,54.94,54.94,14200.0,37.7729,37.7798,37.7249,37.7249,14200.0
2012-11-20 14:05:00,54.94,54.95,54.86,54.87,47400.0,37.7249,37.7317,37.6699,37.6768,47400.0
2012-11-20 14:10:00,54.88,54.93,54.87,54.9,38000.0,37.6837,37.718,37.6768,37.6974,38000.0
2012-11-20 14:15:00,54.9,54.9,54.76,54.77,91300.0,37.6974,37.6974,37.6013,37.6081,91300.0
2012-11-20 14:20:00,54.76,54.77,54.7,54.7,50000.0,37.6013,37.6081,37.5601,37.5601,50000.0
2012-11-20 14:25:00,54.7,54.85,54.7,54.81,47000.0,37.5601,37.6631,37.5601,37.6356,47000.0
2012-11-20 14:30:00,54.8,54.83,54.77,54.79,28200.0,37.6287,37.6493,37.6081,37.6219,28200.0
2012-11-20 14:35:00,54.78,54.81,54.66,54.71,49600.0,37.615,37.6356,37.5326,37.5669,49600.0
2012-11-20 14:40:00,54.72,54.74,54.7,54.71,26200.0,37.5738,37.5875,37.5601,37.5669,26200.0
2012-11-20 14:45:00,54.71,54.8,54.69,54.74,33100.0,37.5669,37.6287,37.5532,37.5875,33100.0
2012-11-20 14:50:00,54.75,54.81,54.75,54.8,22400.0,37.5944,37.6356,37.5944,37.6287,22400.0
2012-11-20 14:55:00,54.8,54.8,54.66,54.71,31800.0,37.6287,37.6287,37.5326,37.5669,31800.0
2012-11-20 15:00:00,54.72,54.85,54.7,54.82,50300.0,37.5738,37.6631,37.5601,37.6425,50300.0
2012-11-20 15:05:00,54.81,54.87,54.79,54.87,35900.0,37.6356,37.6768,37.6219,37.6768,35900.0
2012-11-20 15:10:00,54.86,54.89,54.83,54.87,41100.0,37.6699,37.6905,37.6493,37.6768,41100.0
2012-11-20 15:15:00,54.87,54.87,54.78,54.8,38700.0,37.6768,37.6768,37.615,37.6287,38700.0
2012-11-20 15:20:00,54.8,54.81,54.72,54.78,46800.0,37.6287,37.6356,37.5738,37.615,46800.0
2012-11-20 15:25:00,54.77,54.79,54.7,54.79,42100.0,37.6081,37.6219,37.5601,37.6219,42100.0
2012-11-20 15:30:00,54.79,54.84,54.76,54.77,65900.0,37.6219,37.6562,37.6013,37.6081,65900.0
2012-11-20 15:35:00,54.78,54.8,54.69,54.7,65500.0,37.615,37.6287,37.5532,37.5601,65500.0
2012-11-20 15:40:00,54.7,54.73,54.66,54.69,79800.0,37.5601,37.5807,37.5326,37.5532,79800.0
2012-11-20 15:45:00,54.68,54.73,54.66,54.71,107700.0,37.5463,37.5807,37.5326,37.5669,107700.0
2012-11-20 15:50:00,54.72,54.84,54.71,54.84,126000.0,37.5738,37.6562,37.5669,37.6562,126000.0
2012-11-20 15:55:00,54.83,54.84,54.77,54.8,236700.0,37.6493,37.6562,37.6081,37.6287,236700.0
2012-11-21 09:30:00,54.83,54.96,54.72,54.82,70400.0,37.6493,37.7386,37.5738,37.6425,70400.0
2012-11-21 09:35:00,54.84,54.91,54.79,54.81,39200.0,37.6562,37.7043,37.6219,37.6356,39200.0
2012-11-21 09:40:00,54.82,54.9,54.8,54.8,36200.0,37.6425,37.6974,37.6287,37.6287,36200.0
2012-11-21 09:45:00,54.81,54.85,54.74,54.84,20500.0,37.6356,37.6631,37.5875,37.6562,20500.0
2012-11-21 09:50:00,54.86,54.86,54.76,54.82,19200.0,37.6699,37.6699,37.6013,37.6425,19200.0
2012-11-21 09:55:00,54.82,54.86,54.8,54.8,18800.0,37.6425,37.6699,37.6287,37.6287,18800.0
2012-11-21 10:00:00,54.8,54.83,54.69,54.7,34500.0,37.6287,37.6493,37.5532,37.5601,34500.0
2012-11-21 10:05:00,54.69,54.72,54.55,54.58,39800.0,37.5532,37.5738,37.4571,37.4777,39800.0
2012-11-21 10:10:00,54.58,54.68,54.58,54.62,39500.0,37.4777,37.5463,37.4777,37.5051,39500.0
2012-11-21 10:15:00,54.64,54.7,54.59,54.63,28900.0,37.5189,37.5601,37.4845,37.512,28900.0
2012-11-21 10:20:00,54.63,54.65,54.5,54.5,37900.0,37.512,37.5257,37.4227,37.4227,37900.0
2012-11-21 10:25:00,54.5,54.53,54.45,54.48,38000.0,37.4227,37.4433,37.3884,37.409,38000.0
2012-11-21 10:30:00,54.48,54.57,54.48,54.57,29800.0,37.409,37.4708,37.409,37.4708,29800.0
2012-11-21 10:35:00,54.57,54.63,54.53,54.59,33300.0,37.4708,37.512,37.4433,37.4845,33300.0
2012-11-21 10:40:00,54.57,54.59,54.48,54.56,21200.0,37.4708,37.4845,37.409,37.4639,21200.0
2012-11-21 10:45:00,54.57,54.59,54.54,54.56,9000.0,37.4708,37.4845,37.4502,37.4639,9000.0
2012-11-21 10:50:00,54.57,54.6,54.53,54.58,10200.0,37.4708,37.4914,37.4433,37.4777,10200.0
2012-11-21 10:55:00,54.59,54.62,54.57,54.59,8000.0,37.4845,37.5051,37.4708,37.4845,8000.0
2012-11-21 11:00:00,54.59,54.62,54.57,54.58,22700.0,37.4845,37.5051,37.4708,37.4777,22700.0
2012-11-21 11:05:00,54.58,54.62,54.57,54.61,34500.0,37.4777,37.5051,37.4708,37.4983,34500.0
2012-11-21 11:10:00,54.6,54.65,54.6,54.64,16800.0,37.4914,37.5257,37.4914,37.5189,16800.0
2012-11-21 11:15:00,54.64,54.67,54.63,54.65,24900.0,37.5189,37.5395,37.512,37.5257,24900.0
2012-11-21 11:20:00,54.65,54.65,54.59,54.59,21600.0,37.5257,37.5257,37.4845,37.4845,21600.0
2012-11-21 11:25:00,54.59,54.61,54.56,54.6,16400.0,37.4845,37.4983,37.4639,37.4914,16400.0
2012-11-21 11:30:00,54.59,54.61,54.54,54.59,50700.0,37.4845,37.4983,37.4502,37.4845,50700.0
2012-11-21 11:35:00,54.6,54.6,54.52,54.54,13900.0,37.4914,37.4914,37.4365,37.4502,13900.0
2012-11-21 11:40:00,54.55,54.57,54.51,54.54,48400.0,37.4571,37.4708,37.4296,37.4502,48400.0
2012-11-21 11:45:00,54.53,54.55,54.5,54.51,31300.0,37.4433,37.4571,37.4227,37.4296,31300.0
2012-11-21 11:50:00,54.51,54.51,54.31,54.31,75400.0,37.4296,37.4296,37.2923,37.2923,75400.0
2012-11-21 11:55:00,54.31,54.36,54.27,54.31,63200.0,37.2923,37.3266,37.2648,37.2923,63200.0
2012-11-21 12:00:00,54.32,54.41,54.32,54.38,40700.0,37.2991,37.3609,37.2991,37.3403,40700.0
2012-11-21 12:05:00,54.38,54.41,54.36,54.37,61000.0,37.3403,37.3609,37.3266,37.3335,61000.0
2012-11-21 12:10:00,54.37,54.44,54.36,54.43,27800.0,37.3335,37.3815,37.3266,37.3747,27800.0
2012-11-21 12:15:00,54.43,54.47,54.43,54.44,29900.0,37.3747,37.4021,37.3747,37.3815,29900.0
2012-11-21 12:20:00,54.45,54.48,54.42,54.47,22800.0,37.3884,37.409,37.3678,37.4021,22800.0
2012-11-21 12:25:00,54.47,54.48,54.46,54.48,26800.0,37.4021,37.409,37.3953,37.409,26800.0
2012-11-21 12:30:00,54.48,54.48,54.45,54.46,29100.0,37.409,37.409,37.3884,37.3953,29100.0
2012-11-21 12:35:00,54.45,54.49,54.44,54.47,26500.0,37.3884,37.4159,37.3815,37.4021,26500.0
2012-11-21 12:40:00,54.46,54.53,54.46,54.52,12900.0,37.3953,37.4433,37.3953,37.4365,12900.0
2012-11-21 12:45:00,54.53,54.53,54.5,54.52,14300.0,37.4433,37.4433,37.4227,37.4365,14300.0
2012-11-21 12:50:00,54.51,54.56,54.51,54.54,25200.0,37.4296,37.4639,37.4296,37.4502,25200.0
2012-11-21 12:55:00,54.54,54.6,54.53,54.6,27300.0,37.4502,37.4914,37.4433,37.4914,27300.0
2012-11-21 13:00:00,54.61,54.65,54.61,54.65,27200.0,37.4983,37.5257,37.4983,37.5257,27200.0
2012-11-21 13:05:00,54.65,54.68,54.64,54.68,23200.0,37.5257,37.5463,37.5189,37.5463,23200.0
2012-11-21 13:10:00,54.68,54.7,54.67,54.68,15100.0,37.5463,37.5601,37.5395,37.5463,15100.0
2012-11-21 13:15:00,54.68,54.68,54.66,54.68,9400.0,37.5463,37.5463,37.5326,37.5463,9400.0
2012-11-21 13:20:00,54.68,54.69,54.67,54.69,15100.0,37.5463,37.5532,37.5395,37.5532,15100.0
2012-11-21 13:25:00,54.68,54.72,54.68,54.69,12900.0,37.5463,37.5738,37.5463,37.5532,12900.0
2012-11-21 13:30:00,54.7,54.71,54.65,54.69,24900.0,37.5601,37.5669,37.5257,37.5532,24900.0
2012-11-21 13:35:00,54.69,54.75,54.69,54.75,16200.0,37.5532,37.5944,37.5532,37.5944,16200.0
2012-11-21 13:40:00,54.75,54.76,54.7,54.74,24800.0,37.5944,37.6013,37.5601,37.5875,24800.0
2012-11-21 13:45:00,54.75,54.76,54.74,54.76,9100.0,37.5944,37.6013,37.5875,37.6013,9100.0
2012-11-21 13:50:00,54.76,54.8,54.75,54.79,13200.0,37.6013,37.6287,37.5944,37.6219,13200.0
2012-11-21 13:55:00,54.79,54.84,54.79,54.79,85200.0,37.6219,37.6562,37.6219,37.6219,85200.0
2012-11-21 14:00:00,54.79,54.8,54.77,54.77,24400.0,37.6219,37.6287,37.6081,37.6081,24400.0
2012-11-21 14:05:00,54.76,54.81,54.76,54.81,8400.0,37.6013,37.6356,37.6013,37.6356,8400.0
2012-11-21 14:10:00,54.81,54.83,54.8,54.81,21600.0,37.6356,37.6493,37.6287,37.6356,21600.0
2012-11-21 14:15:00,54.8,54.81,54.76,54.78,50700.0,37.6287,37.6356,37.6013,37.615,50700.0
2012-11-21 14:20:00,54.79,54.8,54.77,54.8,67500.0,37.6219,37.6287,37.6081,37.6287,67500.0
2012-11-21 14:25:00,54.79,54.85,54.76,54.83,59000.0,37.6219,37.6631,37.6013,37.6493,59000.0
2012-11-21 14:30:00,54.82,54.83,54.79,54.8,23000.0,37.6425,37.6493,37.6219,37.6287,23000.0
2012-11-21 14:35:00,54.8,54.87,54.8,54.81,35900.0,37.6287,37.6768,37.6287,37.6356,35900.0
2012-11-21 14:40:00,54.81,54.86,54.81,54.86,13800.0,37.6356,37.6699,37.6356,37.6699,13800.0
2012-11-21 14:45:00,54.85,54.87,54.84,54.86,23000.0,37.6631,37.6768,37.6562,37.6699,23000.0
2012-11-21 14:50:00,54.86,54.87,54.85,54.85,9100.0,37.6699,37.6768,37.6631,37.6631,9100.0
2012-11-21 14:55:00,54.86,54.89,54.85,54.89,15300.0,37.6699,37.6905,37.6631,37.6905,15300.0
2012-11-21 15:00:00,54.89,54.93,54.87,54.92,48500.0,37.6905,37.718,37.6768,37.7111,48500.0
2012-11-21 15:05:00,54.91,54.98,54.91,54.93,42800.0,37.7043,37.7523,37.7043,37.718,42800.0
2012-11-21 15:10:00,54.94,54.94,54.88,54.89,16200.0,37.7249,37.7249,37.6837,37.6905,16200.0
2012-11-21 15:15:00,54.89,54.9,54.82,54.82,84000.0,37.6905,37.6974,37.6425,37.6425,84000.0
2012-11-21 15:20:00,54.83,54.83,54.75,54.77,52800.0,37.6493,37.6493,37.5944,37.6081,52800.0
2012-11-21 15:25:00,54.77,54.78,54.72,54.76,33200.0,37.6081,37.615,37.5738,37.6013,33200.0
2012-11-21 15:30:00,54.76,54.79,54.76,54.77,22200.0,37.6013,37.6219,37.6013,37.6081,22200.0
2012-11-21 15:35:00,54.77,54.8,54.76,54.78,27700.0,37.6081,37.6287,37.6013,37.615,27700.0
2012-11-21 15:40:00,54.79,54.81,54.78,54.79,37800.0,37.6219,37.6356,37.615,37.6219,37800.0
2012-11-21 15:45:00,54.79,54.8,54.75,54.77,30000.0,37.6219,37.6287,37.5944,37.6081,30000.0
2012-11-21 15:50:00,54.77,54.81,54.73,54.78,51200.0,37.6081,37.6356,37.5807,37.615,51200.0
2012-11-21 15:55:00,54.78,54.82,54.76,54.82,121000.0,37.615,37.6425,37.6013,37.6425,121000.0
2012-11-23 09:30:00,55.01,55.19,54.84,54.95,68500.0,37.7729,37.8965,37.6562,37.7317,68500.0
2012-11-23 09:35:00,54.99,55.09,54.95,55.03,39600.0,37.7592,37.8279,37.7317,37.7867,39600.0
2012-11-23 09:40:00,54.98,55.09,54.98,55.0,45200.0,37.7523,37.8279,37.7523,37.7661,45200.0
2012-11-23 09:45:00,55.03,55.1,55.0,55.09,42600.0,37.7867,37.8347,37.7661,37.8279,42600.0
2012-11-23 09:50:00,55.08,55.14,55.07,55.12,37700.0,37.821,37.8622,37.8141,37.8485,37700.0
2012-11-23 09:55:00,55.11,55.25,55.07,55.24,29800.0,37.8416,37.9377,37.8141,37.9309,29800.0
2012-11-23 10:00:00,55.24,55.36,55.21,55.26,57600.0,37.9309,38.0133,37.9103,37.9446,57600.0
2012-11-23 10:05:00,55.25,55.27,55.22,55.26,18300.0,37.9377,37.9515,37.9171,37.9446,18300.0
2012-11-23 10:10:00,55.27,55.34,55.19,55.25,38600.0,37.9515,37.9995,37.8965,37.9377,38600.0
2012-11-23 10:15:00,55.26,55.26,55.18,55.2,35200.0,37.9446,37.9446,37.8897,37.9034,35200.0
2012-11-23 10:20:00,55.19,55.27,55.18,55.24,32600.0,37.8965,37.9515,37.8897,37.9309,32600.0
2012-11-23 10:25:00,55.25,55.32,55.23,55.28,18500.0,37.9377,37.9858,37.924,37.9583,18500.0
2012-11-23 10:30:00,55.26,55.33,55.26,55.3,11100.0,37.9446,37.9927,37.9446,37.9721,11100.0
2012-11-23 10:35:00,55.3,55.36,55.29,55.35,119600.0,37.9721,38.0133,37.9652,38.0064,119600.0
2012-11-23 10:40:00,55.36,55.52,55.36,55.48,66500.0,38.0133,38.1231,38.0133,38.0957,66500.0
2012-11-23 10:45:00,55.48,55.54,55.46,55.54,33100.0,38.0957,38.1369,38.0819,38.1369,33100.0
2012-11-23 10:50:00,55.53,55.57,55.53,55.56,33200.0,38.13,38.1575,38.13,38.1506,33200.0
2012-11-23 10:55:00,55.55,55.58,55.52,55.55,51300.0,38.1437,38.1643,38.1231,38.1437,51300.0
2012-11-23 11:00:00,55.55,55.56,55.53,55.55,11400.0,38.1437,38.1506,38.13,38.1437,11400.0
2012-11-23 11:05:00,55.55,55.59,55.53,55.59,18500.0,38.1437,38.1712,38.13,38.1712,18500.0
2012-11-23 11:10:00,55.59,55.59,55.54,55.55,23300.0,38.1712,38.1712,38.1369,38.1437,23300.0
2012-11-23 11:15:00,55.56,55.57,55.52,55.54,12600.0,38.1506,38.1575,38.1231,38.1369,12600.0
2012-11-23 11:20:00,55.55,55.58,55.54,55.54,16300.0,38.1437,38.1643,38.1369,38.1369,16300.0
2012-11-23 11:25:00,55.54,55.54,55.49,55.49,21400.0,38.1369,38.1369,38.1025,38.1025,21400.0
2012-11-23 11:30:00,55.49,55.49,55.44,55.45,13600.0,38.1025,38.1025,38.0682,38.0751,13600.0
2012-11-23 11:35:00,55.45,55.52,55.45,55.51,19600.0,38.0751,38.1231,38.0751,38.1163,19600.0
2012-11-23 11:40:00,55.51,55.52,55.48,55.48,18800.0,38.1163,38.1231,38.0957,38.0957,18800.0
2012-11-23 11:45:00,55.49,55.53,55.48,55.5,33100.0,38.1025,38.13,38.0957,38.1094,33100.0
2012-11-23 11:50:00,55.5,55.53,55.49,55.52,16500.0,38.1094,38.13,38.1025,38.1231,16500.0
2012-11-23 11:55:00,55.52,55.56,55.52,55.56,16000.0,38.1231,38.1506,38.1231,38.1506,16000.0
2012-11-23 12:00:00,55.57,55.63,55.54,55.54,40800.0,38.1575,38.1987,38.1369,38.1369,40800.0
2012-11-23 12:05:00,55.53,55.53,55.49,55.5,11000.0,38.13,38.13,38.1025,38.1094,11000.0
2012-11-23 12:10:00,55.5,55.55,55.5,55.54,24600.0,38.1094,38.1437,38.1094,38.1369,24600.0
2012-11-23 12:15:00,55.53,55.57,55.53,55.53,26200.0,38.13,38.1575,38.13,38.13,26200.0
2012-11-23 12:20:00,55.53,55.62,55.53,55.6,38100.0,38.13,38.1918,38.13,38.1781,38100.0
2012-11-23 12:25:00,55.6,55.63,55.6,55.63,36900.0,38.1781,38.1987,38.1781,38.1987,36900.0
2012-11-23 12:30:00,55.62,55.63,55.57,55.6,32000.0,38.1918,38.1987,38.1575,38.1781,32000.0
2012-11-23 12:35:00,55.6,55.72,55.6,55.72,35600.0,38.1781,38.2605,38.1781,38.2605,35600.0
2012-11-23 12:40:00,55.72,55.72,55.62,55.64,38100.0,38.2605,38.2605,38.1918,38.2055,38100.0
2012-11-23 12:45:00,55.64,55.69,55.63,55.68,54100.0,38.2055,38.2399,38.1987,38.233,54100.0
2012-11-23 12:50:00,55.68,55.69,55.64,55.64,51800.0,38.233,38.2399,38.2055,38.2055,51800.0
2012-11-23 12:55:00,55.64,55.78,55.64,55.75,137800.0,38.2055,38.3017,38.2055,38.2811,137800.0
2012-11-26 09:30:00,55.49,55.66,55.04,55.21,101100.0,38.1025,38.2193,37.7935,37.9103,101100.0
2012-11-26 09:35:00,55.15,55.29,55.06,55.19,25500.0,37.8691,37.9652,37.8073,37.8965,25500.0
2012-11-26 09:40:00,55.19,55.23,55.1,55.17,40800.0,37.8965,37.924,37.8347,37.8828,40800.0
2012-11-26 09:45:00,55.16,55.21,55.05,55.21,79100.0,37.8759,37.9103,37.8004,37.9103,79100.0
2012-11-26 09:50:00,55.23,55.38,55.21,55.36,52700.0,37.924,38.027,37.9103,38.0133,52700.0
2012-11-26 09:55:00,55.37,55.44,55.36,55.41,54600.0,38.0201,38.0682,38.0133,38.0476,54600.0
2012-11-26 10:00:00,55.41,55.65,55.38,55.63,43100.0,38.0476,38.2124,38.027,38.1987,43100.0
2012-11-26 10:05:00,55.64,55.64,55.53,55.6,48600.0,38.2055,38.2055,38.13,38.1781,48600.0
2012-11-26 10:10:00,55.6,55.63,55.56,55.59,61900.0,38.1781,38.1987,38.1506,38.1712,61900.0
2012-11-26 10:15:00,55.59,55.66,55.54,55.63,32100.0,38.1712,38.2193,38.1369,38.1987,32100.0
2012-11-26 10:20:00,55.64,55.65,55.53,55.53,33300.0,38.2055,38.2124,38.13,38.13,33300.0
2012-11-26 10:25:00,55.54,55.6,55.51,55.56,23200.0,38.1369,38.1781,38.1163,38.1506,23200.0
2012-11-26 10:30:00,55.55,55.59,55.48,55.49,26500.0,38.1437,38.1712,38.0957,38.1025,26500.0
2012-11-26 10:35:00,55.49,55.52,55.39,55.43,45500.0,38.1025,38.1231,38.0339,38.0613,45500.0
2012-11-26 10:40:00,55.43,55.46,55.4,55.42,30600.0,38.0613,38.0819,38.0407,38.0545,30600.0
2012-11-26 10:45:00,55.42,55.44,55.38,55.42,15700.0,38.0545,38.0682,38.027,38.0545,15700.0
2012-11-26 10:50:00,55.43,55.44,55.37,55.39,12900.0,38.0613,38.0682,38.0201,38.0339,12900.0
2012-11-26 10:55:00,55.4,55.4,55.34,55.35,17900.0,38.0407,38.0407,37.9995,38.0064,17900.0
2012-11-26 11:00:00,55.35,55.35,55.28,55.29,39800.0,38.0064,38.0064,37.9583,37.9652,39800.0
2012-11-26 11:05:00,55.27,55.31,55.2,55.25,51600.0,37.9515,37.9789,37.9034,37.9377,51600.0
2012-11-26 11:10:00,55.25,55.26,55.15,55.24,35600.0,37.9377,37.9446,37.8691,37.9309,35600.0
2012-11-26 11:15:00,55.25,55.26,55.19,55.22,19300.0,37.9377,37.9446,37.8965,37.9171,19300.0
2012-11-26 11:20:00,55.22,55.23,55.15,55.17,24500.0,37.9171,37.924,37.8691,37.8828,24500.0
2012-11-26 11:25:00,55.17,55.24,55.14,55.21,29600.0,37.8828,37.9309,37.8622,37.9103,29600.0
2012-11-26 11:30:00,55.2,55.23,55.19,55.23,14200.0,37.9034,37.924,37.8965,37.924,14200.0
2012-11-26 11:35:00,55.23,55.27,55.19,55.2,13900.0,37.924,37.9515,37.8965,37.9034,13900.0
2012-11-26 11:40:00,55.2,55.22,55.19,55.21,19800.0,37.9034,37.9171,37.8965,37.9103,19800.0
2012-11-26 11:45:00,55.21,55.22,55.19,55.21,12600.0,37.9103,37.9171,37.8965,37.9103,12600.0
2012-11-26 11:50:00,55.22,55.24,55.2,55.22,26000.0,37.9171,37.9309,37.9034,37.9171,26000.0
2012-11-26 11:55:00,55.23,55.24,55.2,55.2,19700.0,37.924,37.9309,37.9034,37.9034,19700.0
2012-11-26 12:00:00,55.21,55.25,55.19,55.24,19300.0,37.9103,37.9377,37.8965,37.9309,19300.0
2012-11-26 12:05:00,55.22,55.26,55.21,55.26,16200.0,37.9171,37.9446,37.9103,37.9446,16200.0
2012-11-26 12:10:00,55.26,55.27,55.24,55.25,16600.0,37.9446,37.9515,37.9309,37.9377,16600.0
2012-11-26 12:15:00,55.25,55.29,55.23,55.26,18900.0,37.9377,37.9652,37.924,37.9446,18900.0
2012-11-26 12:20:00,55.26,55.3,55.25,55.27,26200.0,37.9446,37.9721,37.9377,37.9515,26200.0
2012-11-26 12:25:00,55.26,55.27,55.22,55.23,13000.0,37.9446,37.9515,37.9171,37.924,13000.0
2012-11-26 12:30:00,55.23,55.23,55.18,55.19,19400.0,37.924,37.924,37.8897,37.8965,19400.0
2012-11-26 12:35:00,55.19,55.27,55.16,55.26,21000.0,37.8965,37.9515,37.8759,37.9446,21000.0
2012-11-26 12:40:00,55.25,55.28,55.22,55.26,17600.0,37.9377,37.9583,37.9171,37.9446,17600.0
2012-11-26 12:45:00,55.26,55.31,55.23,55.3,15300.0,37.9446,37.9789,37.924,37.9721,15300.0
2012-11-26 12:50:00,55.31,55.35,55.29,55.35,11000.0,37.9789,38.0064,37.9652,38.0064,11000.0
2012-11-26 12:55:00,55.34,55.34,55.3,55.33,12200.0,37.9995,37.9995,37.9721,37.9927,12200.0
2012-11-26 13:00:00,55.33,55.34,55.3,55.33,16600.0,37.9927,37.9995,37.9721,37.9927,16600.0
2012-11-26 13:05:00,55.33,55.34,55.3,55.31,7500.0,37.9927,37.9995,37.9721,37.9789,7500.0
2012-11-26 13:10:00,55.3,55.35,55.28,55.33,19200.0,37.9721,38.0064,37.9583,37.9927,19200.0
2012-11-26 13:15:00,55.33,55.4,55.33,55.37,15100.0,37.9927,38.0407,37.9927,38.0201,15100.0
2012-11-26 13:20:00,55.37,55.43,55.35,55.35,18700.0,38.0201,38.0613,38.0064,38.0064,18700.0
2012-11-26 13:25:00,55.37,55.39,55.35,55.37,10800.0,38.0201,38.0339,38.0064,38.0201,10800.0
2012-11-26 13:30:00,55.38,55.41,55.37,55.4,14500.0,38.027,38.0476,38.0201,38.0407,14500.0
2012-11-26 13:35:00,55.39,55.44,55.39,55.43,43400.0,38.0339,38.0682,38.0339,38.0613,43400.0
2012-11-26 13:40:00,55.43,55.46,55.37,55.38,28300.0,38.0613,38.0819,38.0201,38.027,28300.0
2012-11-26 13:45:00,55.38,55.38,55.32,55.34,10800.0,38.027,38.027,37.9858,37.9995,10800.0
2012-11-26 13:50:00,55.34,55.38,55.33,55.35,11300.0,37.9995,38.027,37.9927,38.0064,11300.0
2012-11-26 13:55:00,55.36,55.42,55.35,55.41,21300.0,38.0133,38.0545,38.0064,38.0476,21300.0
2012-11-26 14:00:00,55.41,55.42,55.39,55.41,25300.0,38.0476,38.0545,38.0339,38.0476,25300.0
2012-11-26 14:05:00,55.41,55.41,55.39,55.41,18000.0,38.0476,38.0476,38.0339,38.0476,18000.0
2012-11-26 14:10:00,55.41,55.44,55.4,55.4,25700.0,38.0476,38.0682,38.0407,38.0407,25700.0
2012-11-26 14:15:00,55.39,55.43,55.39,55.41,11100.0,38.0339,38.0613,38.0339,38.0476,11100.0
2012-11-26 14:20:00,55.42,55.43,55.39,55.4,19300.0,38.0545,38.0613,38.0339,38.0407,19300.0
2012-11-26 14:25:00,55.38,55.41,55.35,55.35,14700.0,38.027,38.0476,38.0064,38.0064,14700.0
2012-11-26 14:30:00,55.35,55.38,55.35,55.36,19300.0,38.0064,38.027,38.0064,38.0133,19300.0
2012-11-26 14:35:00,55.36,55.37,55.33,55.35,14600.0,38.0133,38.0201,37.9927,38.0064,14600.0
2012-11-26 14:40:00,55.36,55.36,55.34,55.35,10000.0,38.0133,38.0133,37.9995,38.0064,10000.0
2012-11-26 14:45:00,55.36,55.36,55.33,55.35,12000.0,38.0133,38.0133,37.9927,38.0064,12000.0
2012-11-26 14:50:00,55.35,55.42,55.34,55.4,13800.0,38.0064,38.0545,37.9995,38.0407,13800.0
2012-11-26 14:55:00,55.39,55.39,55.35,55.36,28200.0,38.0339,38.0339,38.0064,38.0133,28200.0
2012-11-26 15:00:00,55.36,55.38,55.31,55.31,30700.0,38.0133,38.027,37.9789,37.9789,30700.0
2012-11-26 15:05:00,55.31,55.35,55.3,55.31,21700.0,37.9789,38.0064,37.9721,37.9789,21700.0
2012-11-26 15:10:00,55.31,55.35,55.27,55.32,24900.0,37.9789,38.0064,37.9515,37.9858,24900.0
2012-11-26 15:15:00,55.31,55.32,55.28,55.29,17500.0,37.9789,37.9858,37.9583,37.9652,17500.0
2012-11-26 15:20:00,55.29,55.36,55.28,55.36,24300.0,37.9652,38.0133,37.9583,38.0133,24300.0
2012-11-26 15:25:00,55.37,55.37,55.33,55.33,16000.0,38.0201,38.0201,37.9927,37.9927,16000.0
2012-11-26 15:30:00,55.33,55.37,55.27,55.37,83800.0,37.9927,38.0201,37.9515,38.0201,83800.0
2012-11-26 15:35:00,55.36,55.41,55.36,55.41,50100.0,38.0133,38.0476,38.0133,38.0476,50100.0
2012-11-26 15:40:00,55.41,55.45,55.41,55.43,31900.0,38.0476,38.0751,38.0476,38.0613,31900.0
2012-11-26 15:45:00,55.44,55.46,55.43,55.44,33400.0,38.0682,38.0819,38.0613,38.0682,33400.0
2012-11-26 15:50:00,55.45,55.47,55.43,55.47,58500.0,38.0751,38.0888,38.0613,38.0888,58500.0
2012-11-26 15:55:00,55.47,55.55,55.47,55.54,164500.0,38.0888,38.1437,38.0888,38.1369,164500.0
2012-11-27 09:30:00,55.47,55.64,55.35,55.38,46000.0,38.0888,38.2055,38.0064,38.027,46000.0
2012-11-27 09:35:00,55.38,55.51,55.35,55.42,24000.0,38.027,38.1163,38.0064,38.0545,24000.0
2012-11-27 09:40:00,55.45,55.54,55.42,55.54,18700.0,38.0751,38.1369,38.0545,38.1369,18700.0
2012-11-27 09:45:00,55.52,55.62,55.5,55.62,27400.0,38.1231,38.1918,38.1094,38.1918,27400.0
2012-11-27 09:50:00,55.64,55.64,55.54,55.58,30600.0,38.2055,38.2055,38.1369,38.1643,30600.0
2012-11-27 09:55:00,55.57,55.57,55.51,55.55,21300.0,38.1575,38.1575,38.1163,38.1437,21300.0
2012-11-27 10:00:00,55.55,55.61,55.48,55.52,32100.0,38.1437,38.1849,38.0957,38.1231,32100.0
2012-11-27 10:05:00,55.52,55.58,55.46,55.58,33000.0,38.1231,38.1643,38.0819,38.1643,33000.0
2012-11-27 10:10:00,55.58,55.59,55.52,55.55,45800.0,38.1643,38.1712,38.1231,38.1437,45800.0
2012-11-27 10:15:00,55.55,55.59,55.5,55.59,84000.0,38.1437,38.1712,38.1094,38.1712,84000.0
2012-11-27 10:20:00,55.59,55.61,55.5,55.52,72500.0,38.1712,38.1849,38.1094,38.1231,72500.0
2012-11-27 10:25:00,55.52,55.54,55.46,55.49,32600.0,38.1231,38.1369,38.0819,38.1025,32600.0
2012-11-27 10:30:00,55.47,55.48,55.37,55.45,57900.0,38.0888,38.0957,38.0201,38.0751,57900.0
2012-11-27 10:35:00,55.44,55.51,55.38,55.46,37800.0,38.0682,38.1163,38.027,38.0819,37800.0
2012-11-27 10:40:00,55.46,55.47,55.4,55.42,24000.0,38.0819,38.0888,38.0407,38.0545,24000.0
2012-11-27 10:45:00,55.41,55.48,55.38,55.46,22100.0,38.0476,38.0957,38.027,38.0819,22100.0
2012-11-27 10:50:00,55.46,55.5,55.42,55.5,11000.0,38.0819,38.1094,38.0545,38.1094,11000.0
2012-11-27 10:55:00,55.48,55.51,55.45,55.48,15200.0,38.0957,38.1163,38.0751,38.0957,15200.0
2012-11-27 11:00:00,55.48,55.53,55.48,55.52,17500.0,38.0957,38.13,38.0957,38.1231,17500.0
2012-11-27 11:05:00,55.53,55.53,55.48,55.51,109500.0,38.13,38.13,38.0957,38.1163,109500.0
2012-11-27 11:10:00,55.51,55.6,55.5,55.6,28000.0,38.1163,38.1781,38.1094,38.1781,28000.0
2012-11-27 11:15:00,55.61,55.67,55.59,55.66,19500.0,38.1849,38.2261,38.1712,38.2193,19500.0
2012-11-27 11:20:00,55.65,55.65,55.59,55.63,16400.0,38.2124,38.2124,38.1712,38.1987,16400.0
2012-11-27 11:25:00,55.62,55.67,55.62,55.66,16400.0,38.1918,38.2261,38.1918,38.2193,16400.0
2012-11-27 11:30:00,55.66,55.66,55.59,55.59,23200.0,38.2193,38.2193,38.1712,38.1712,23200.0
2012-11-27 11:35:00,55.59,55.76,55.56,55.75,34400.0,38.1712,38.2879,38.1506,38.2811,34400.0
2012-11-27 11:40:00,55.75,55.77,55.66,55.73,23700.0,38.2811,38.2948,38.2193,38.2673,23700.0
2012-11-27 11:45:00,55.72,55.73,55.66,55.71,20100.0,38.2605,38.2673,38.2193,38.2536,20100.0
2012-11-27 11:50:00,55.72,55.9,55.72,55.87,39500.0,38.2605,38.3841,38.2605,38.3635,39500.0
2012-11-27 11:55:00,55.87,55.93,55.87,55.88,39800.0,38.3635,38.4047,38.3635,38.3703,39800.0
2012-11-27 12:00:00,55.88,55.93,55.84,55.84,25100.0,38.3703,38.4047,38.3429,38.3429,25100.0
2012-11-27 12:05:00,55.84,55.91,55.82,55.89,20900.0,38.3429,38.3909,38.3291,38.3772,20900.0
2012-11-27 12:10:00,55.89,55.89,55.8,55.83,35100.0,38.3772,38.3772,38.3154,38.336,35100.0
2012-11-27 12:15:00,55.83,55.85,55.79,55.79,14400.0,38.336,38.3497,38.3085,38.3085,14400.0
2012-11-27 12:20:00,55.79,55.82,55.73,55.73,16800.0,38.3085,38.3291,38.2673,38.2673,16800.0
2012-11-27 12:25:00,55.73,55.77,55.68,55.71,91600.0,38.2673,38.2948,38.233,38.2536,91600.0
2012-11-27 12:30:00,55.72,55.72,55.65,55.65,17300.0,38.2605,38.2605,38.2124,38.2124,17300.0
2012-11-27 12:35:00,55.67,55.7,55.67,55.7,8100.0,38.2261,38.2467,38.2261,38.2467,8100.0
2012-11-27 12:40:00,55.71,55.74,55.68,55.71,11400.0,38.2536,38.2742,38.233,38.2536,11400.0
2012-11-27 12:45:00,55.7,55.73,55.64,55.66,52200.0,38.2467,38.2673,38.2055,38.2193,52200.0
2012-11-27 12:50:00,55.67,55.67,55.61,55.61,11600.0,38.2261,38.2261,38.1849,38.1849,11600.0
2012-11-27 12:55:00,55.6,55.62,55.59,55.6,14800.0,38.1781,38.1918,38.1712,38.1781,14800.0
2012-11-27 13:00:00,55.6,55.6,55.55,55.57,31600.0,38.1781,38.1781,38.1437,38.1575,31600.0
2012-11-27 13:05:00,55.57,55.62,55.54,55.61,91200.0,38.1575,38.1918,38.1369,38.1849,91200.0
2012-11-27 13:10:00,55.6,55.6,55.55,55.57,10000.0,38.1781,38.1781,38.1437,38.1575,10000.0
2012-11-27 13:15:00,55.57,55.58,55.54,55.57,32500.0,38.1575,38.1643,38.1369,38.1575,32500.0
2012-11-27 13:20:00,55.57,55.63,55.53,55.61,71100.0,38.1575,38.1987,38.13,38.1849,71100.0
2012-11-27 13:25:00,55.6,55.6,55.5,55.54,16600.0,38.1781,38.1781,38.1094,38.1369,16600.0
2012-11-27 13:30:00,55.54,55.6,55.51,55.56,50500.0,38.1369,38.1781,38.1163,38.1506,50500.0
2012-11-27 13:35:00,55.56,55.57,55.52,55.53,9000.0,38.1506,38.1575,38.1231,38.13,9000.0
2012-11-27 13:40:00,55.52,55.58,55.47,55.56,30100.0,38.1231,38.1643,38.0888,38.1506,30100.0
2012-11-27 13:45:00,55.57,55.62,55.54,55.55,78800.0,38.1575,38.1918,38.1369,38.1437,78800.0
2012-11-27 13:50:00,55.54,55.59,55.52,55.57,48500.0,38.1369,38.1712,38.1231,38.1575,48500.0
2012-11-27 13:55:00,55.58,55.58,55.53,55.58,13200.0,38.1643,38.1643,38.13,38.1643,13200.0
2012-11-27 14:00:00,55.59,55.59,55.46,55.53,72100.0,38.1712,38.1712,38.0819,38.13,72100.0
2012-11-27 14:05:00,55.53,55.58,55.52,55.56,28800.0,38.13,38.1643,38.1231,38.1506,28800.0
2012-11-27 14:10:00,55.56,55.6,55.53,55.54,27300.0,38.1506,38.1781,38.13,38.1369,27300.0
2012-11-27 14:15:00,55.54,55.6,55.53,55.58,17500.0,38.1369,38.1781,38.13,38.1643,17500.0
2012-11-27 14:20:00,55.59,55.59,55.38,55.39,37500.0,38.1712,38.1712,38.027,38.0339,37500.0
2012-11-27 14:25:00,55.4,55.41,55.27,55.29,26900.0,38.0407,38.0476,37.9515,37.9652,26900.0
2012-11-27 14:30:00,55.28,55.34,55.18,55.29,38900.0,37.9583,37.9995,37.8897,37.9652,38900.0
2012-11-27 14:35:00,55.28,55.28,55.22,55.27,16600.0,37.9583,37.9583,37.9171,37.9515,16600.0
2012-11-27 14:40:00,55.26,55.32,55.21,55.21,14700.0,37.9446,37.9858,37.9103,37.9103,14700.0
2012-11-27 14:45:00,55.21,55.25,55.13,55.23,18400.0,37.9103,37.9377,37.8553,37.924,18400.0
2012-11-27 14:50:00,55.25,55.26,55.19,55.21,18100.0,37.9377,37.9446,37.8965,37.9103,18100.0
2012-11-27 14:55:00,55.22,55.32,55.22,55.28,15200.0,37.9171,37.9858,37.9171,37.9583,15200.0
2012-11-27 15:00:00,55.28,55.33,55.22,55.25,18600.0,37.9583,37.9927,37.9171,37.9377,18600.0
2012-11-27 15:05:00,55.24,55.32,55.2,55.3,19600.0,37.9309,37.9858,37.9034,37.9721,19600.0
2012-11-27 15:10:00,55.29,55.35,55.26,55.28,28100.0,37.9652,38.0064,37.9446,37.9583,28100.0
2012-11-27 15:15:00,55.28,55.28,55.21,55.23,25900.0,37.9583,37.9583,37.9103,37.924,25900.0
2012-11-27 15:20:00,55.24,55.27,55.2,55.26,29400.0,37.9309,37.9515,37.9034,37.9446,29400.0
2012-11-27 15:25:00,55.27,55.29,55.23,55.28,20800.0,37.9515,37.9652,37.924,37.9583,20800.0
2012-11-27 15:30:00,55.29,55.3,55.15,55.16,54400.0,37.9652,37.9721,37.8691,37.8759,54400.0
2012-11-27 15:35:00,55.17,55.18,55.05,55.07,45800.0,37.8828,37.8897,37.8004,37.8141,45800.0
2012-11-27 15:40:00,55.08,55.12,55.05,55.09,27500.0,37.821,37.8485,37.8004,37.8279,27500.0
2012-11-27 15:45:00,55.08,55.11,55.02,55.08,67600.0,37.821,37.8416,37.7798,37.821,67600.0
2012-11-27 15:50:00,55.08,55.09,55.01,55.03,104000.0,37.821,37.8279,37.7729,37.7867,104000.0
2012-11-27 15:55:00,55.02,55.05,54.96,55.02,139300.0,37.7798,37.8004,37.7386,37.7798,139300.0
2012-11-28 09:30:00,54.75,54.93,54.52,54.52,67000.0,37.5944,37.718,37.4365,37.4365,67000.0
2012-11-28 09:35:00,54.54,54.63,54.49,54.53,65700.0,37.4502,37.512,37.4159,37.4433,65700.0
2012-11-28 09:40:00,54.53,54.67,54.47,54.63,62900.0,37.4433,37.5395,37.4021,37.512,62900.0
2012-11-28 09:45:00,54.63,54.71,54.59,54.61,140000.0,37.512,37.5669,37.4845,37.4983,140000.0
2012-11-28 09:50:00,54.6,54.71,54.57,54.66,53400.0,37.4914,37.5669,37.4708,37.5326,53400.0
2012-11-28 09:55:00,54.65,54.69,54.59,54.59,38700.0,37.5257,37.5532,37.4845,37.4845,38700.0
2012-11-28 10:00:00,54.62,54.62,54.41,54.44,75200.0,37.5051,37.5051,37.3609,37.3815,75200.0
2012-11-28 10:05:00,54.43,54.46,54.38,54.41,26100.0,37.3747,37.3953,37.3403,37.3609,26100.0
2012-11-28 10:10:00,54.41,54.53,54.37,54.53,35200.0,37.3609,37.4433,37.3335,37.4433,35200.0
2012-11-28 10:15:00,54.53,54.66,54.5,54.62,53100.0,37.4433,37.5326,37.4227,37.5051,53100.0
2012-11-28 10:20:00,54.63,54.84,54.6,54.83,48800.0,37.512,37.6562,37.4914,37.6493,48800.0
2012-11-28 10:25:00,54.82,54.82,54.69,54.7,27300.0,37.6425,37.6425,37.5532,37.5601,27300.0
2012-11-28 10:30:00,54.71,54.75,54.67,54.7,15800.0,37.5669,37.5944,37.5395,37.5601,15800.0
2012-11-28 10:35:00,54.68,55.03,54.67,54.92,82400.0,37.5463,37.7867,37.5395,37.7111,82400.0
2012-11-28 10:40:00,54.93,54.96,54.87,54.91,12300.0,37.718,37.7386,37.6768,37.7043,12300.0
2012-11-28 10:45:00,54.91,55.1,54.91,55.03,19700.0,37.7043,37.8347,37.7043,37.7867,19700.0
2012-11-28 10:50:00,55.03,55.05,54.96,55.01,27500.0,37.7867,37.8004,37.7386,37.7729,27500.0
2012-11-28 10:55:00,55.01,55.03,54.96,54.96,25000.0,37.7729,37.7867,37.7386,37.7386,25000.0
2012-11-28 11:00:00,54.96,55.03,54.93,54.93,29300.0,37.7386,37.7867,37.718,37.718,29300.0
2012-11-28 11:05:00,54.93,54.96,54.9,54.94,27300.0,37.718,37.7386,37.6974,37.7249,27300.0
2012-11-28 11:10:00,54.94,55.08,54.94,55.06,39300.0,37.7249,37.821,37.7249,37.8073,39300.0
2012-11-28 11:15:00,55.05,55.17,55.03,55.17,33400.0,37.8004,37.8828,37.7867,37.8828,33400.0
2012-11-28 11:20:00,55.17,55.17,55.09,55.09,22100.0,37.8828,37.8828,37.8279,37.8279,22100.0
2012-11-28 11:25:00,55.09,55.09,55.04,55.09,13800.0,37.8279,37.8279,37.7935,37.8279,13800.0
2012-11-28 11:30:00,55.09,55.11,54.98,55.02,46000.0,37.8279,37.8416,37.7523,37.7798,46000.0
2012-11-28 11:35:00,55.02,55.11,55.01,55.09,20200.0,37.7798,37.8416,37.7729,37.8279,20200.0
2012-11-28 11:40:00,55.09,55.09,54.99,55.03,28000.0,37.8279,37.8279,37.7592,37.7867,28000.0
2012-11-28 11:45:00,55.03,55.06,55.02,55.05,21400.0,37.7867,37.8073,37.7798,37.8004,21400.0
2012-11-28 11:50:00,55.05,55.07,55.0,55.0,15400.0,37.8004,37.8141,37.7661,37.7661,15400.0
2012-11-28 11:55:00,55.02,55.03,54.94,54.95,33700.0,37.7798,37.7867,37.7249,37.7317,33700.0
2012-11-28 12:00:00,54.93,54.97,54.79,54.79,23200.0,37.718,37.7455,37.6219,37.6219,23200.0
2012-11-28 12:05:00,54.79,54.91,54.75,54.88,22800.0,37.6219,37.7043,37.5944,37.6837,22800.0
2012-11-28 12:10:00,54.89,55.05,54.82,54.93,100200.0,37.6905,37.8004,37.6425,37.718,100200.0
2012-11-28 12:15:00,54.93,55.21,54.93,55.1,36900.0,37.718,37.9103,37.718,37.8347,36900.0
2012-11-28 12:20:00,55.1,55.16,55.06,55.16,19400.0,37.8347,37.8759,37.8073,37.8759,19400.0
2012-11-28 12:25:00,55.17,55.19,55.07,55.1,34100.0,37.8828,37.8965,37.8141,37.8347,34100.0
2012-11-28 12:30:00,55.12,55.19,55.11,55.17,41000.0,37.8485,37.8965,37.8416,37.8828,41000.0
2012-11-28 12:35:00,55.18,55.24,55.16,55.22,36700.0,37.8897,37.9309,37.8759,37.9171,36700.0
2012-11-28 12:40:00,55.21,55.23,55.15,55.16,16400.0,37.9103,37.924,37.8691,37.8759,16400.0
2012-11-28 12:45:00,55.16,55.18,55.11,55.13,19400.0,37.8759,37.8897,37.8416,37.8553,19400.0
2012-11-28 12:50:00,55.12,55.16,55.1,55.15,24200.0,37.8485,37.8759,37.8347,37.8691,24200.0
2012-11-28 12:55:00,55.15,55.21,55.12,55.15,12400.0,37.8691,37.9103,37.8485,37.8691,12400.0
2012-11-28 13:00:00,55.14,55.15,55.06,55.06,20300.0,37.8622,37.8691,37.8073,37.8073,20300.0
2012-11-28 13:05:00,55.05,55.09,54.98,55.0,72700.0,37.8004,37.8279,37.7523,37.7661,72700.0
2012-11-28 13:10:00,55.0,55.05,54.98,55.01,18600.0,37.7661,37.8004,37.7523,37.7729,18600.0
2012-11-28 13:15:00,55.01,55.04,55.0,55.01,10400.0,37.7729,37.7935,37.7661,37.7729,10400.0
2012-11-28 13:20:00,54.99,55.02,54.98,55.0,9000.0,37.7592,37.7798,37.7523,37.7661,9000.0
2012-11-28 13:25:00,55.02,55.02,54.95,55.0,13800.0,37.7798,37.7798,37.7317,37.7661,13800.0
2012-11-28 13:30:00,55.0,55.04,54.98,55.0,14400.0,37.7661,37.7935,37.7523,37.7661,14400.0
2012-11-28 13:35:00,55.01,55.1,55.01,55.06,27600.0,37.7729,37.8347,37.7729,37.8073,27600.0
2012-11-28 13:40:00,55.06,55.11,55.04,55.09,11500.0,37.8073,37.8416,37.7935,37.8279,11500.0
2012-11-28 13:45:00,55.08,55.08,55.02,55.05,52400.0,37.821,37.821,37.7798,37.8004,52400.0
2012-11-28 13:50:00,55.04,55.04,54.95,54.95,19100.0,37.7935,37.7935,37.7317,37.7317,19100.0
2012-11-28 13:55:00,54.95,54.98,54.9,54.95,18800.0,37.7317,37.7523,37.6974,37.7317,18800.0
2012-11-28 14:00:00,54.95,55.0,54.93,54.93,16500.0,37.7317,37.7661,37.718,37.718,16500.0
2012-11-28 14:05:00,54.93,54.98,54.9,54.95,13100.0,37.718,37.7523,37.6974,37.7317,13100.0
2012-11-28 14:10:00,54.95,54.96,54.89,54.92,20000.0,37.7317,37.7386,37.6905,37.7111,20000.0
2012-11-28 14:15:00,54.91,54.94,54.88,54.89,21500.0,37.7043,37.7249,37.6837,37.6905,21500.0
2012-11-28 14:20:00,54.88,54.89,54.84,54.85,20300.0,37.6837,37.6905,37.6562,37.6631,20300.0
2012-11-28 14:25:00,54.84,54.86,54.83,54.84,13300.0,37.6562,37.6699,37.6493,37.6562,13300.0
2012-11-28 14:30:00,54.85,54.93,54.83,54.9,19400.0,37.6631,37.718,37.6493,37.6974,19400.0
2012-11-28 14:35:00,54.91,54.96,54.9,54.94,16400.0,37.7043,37.7386,37.6974,37.7249,16400.0
2012-11-28 14:40:00,54.94,55.0,54.94,54.98,21200.0,37.7249,37.7661,37.7249,37.7523,21200.0
2012-11-28 14:45:00,54.99,55.02,54.98,55.01,108200.0,37.7592,37.7798,37.7523,37.7729,108200.0
2012-11-28 14:50:00,55.01,55.03,54.99,55.01,20800.0,37.7729,37.7867,37.7592,37.7729,20800.0
2012-11-28 14:55:00,55.01,55.06,55.01,55.03,21700.0,37.7729,37.8073,37.7729,37.7867,21700.0
2012-11-28 15:00:00,55.02,55.05,55.0,55.02,27600.0,37.7798,37.8004,37.7661,37.7798,27600.0
2012-11-28 15:05:00,55.02,55.14,55.02,55.13,31300.0,37.7798,37.8622,37.7798,37.8553,31300.0
2012-11-28 15:10:00,55.14,55.15,55.11,55.14,15700.0,37.8622,37.8691,37.8416,37.8622,15700.0
2012-11-28 15:15:00,55.14,55.18,55.11,55.14,23700.0,37.8622,37.8897,37.8416,37.8622,23700.0
2012-11-28 15:20:00,55.14,55.18,55.14,55.18,21700.0,37.8622,37.8897,37.8622,37.8897,21700.0
2012-11-28 15:25:00,55.19,55.25,55.19,55.24,37000.0,37.8965,37.9377,37.8965,37.9309,37000.0
2012-11-28 15:30:00,55.24,55.32,55.22,55.29,41700.0,37.9309,37.9858,37.9171,37.9652,41700.0
2012-11-28 15:35:00,55.28,55.32,55.28,55.29,80000.0,37.9583,37.9858,37.9583,37.9652,80000.0
2012-11-28 15:40:00,55.29,55.33,55.26,55.31,73400.0,37.9652,37.9927,37.9446,37.9789,73400.0
2012-11-28 15:45:00,55.3,55.37,55.3,55.35,105400.0,37.9721,38.0201,37.9721,38.0064,105400.0
2012-11-28 15:50:00,55.35,55.38,55.32,55.36,84400.0,38.0064,38.027,37.9858,38.0133,84400.0
2012-11-28 15:55:00,55.35,55.38,55.29,55.36,129400.0,38.0064,38.027,37.9652,38.0133,129400.0
2012-11-29 09:30:00,55.48,55.54,55.26,55.42,68700.0,38.0957,38.1369,37.9446,38.0545,68700.0
2012-11-29 09:35:00,55.42,55.59,55.38,55.46,62700.0,38.0545,38.1712,38.027,38.0819,62700.0
2012-11-29 09:40:00,55.47,55.52,55.4,55.47,24300.0,38.0888,38.1231,38.0407,38.0888,24300.0
2012-11-29 09:45:00,55.49,55.54,55.36,55.39,25200.0,38.1025,38.1369,38.0133,38.0339,25200.0
2012-11-29 09:50:00,55.39,55.42,55.32,55.4,13100.0,38.0339,38.0545,37.9858,38.0407,13100.0
2012-11-29 09:55:00,55.39,55.47,55.38,55.45,15900.0,38.0339,38.0888,38.027,38.0751,15900.0
2012-11-29 10:00:00,55.46,55.56,55.45,55.49,20600.0,38.0819,38.1506,38.0751,38.1025,20600.0
2012-11-29 10:05:00,55.49,55.5,55.29,55.34,32900.0,38.1025,38.1094,37.9652,37.9995,32900.0
2012-11-29 10:10:00,55.33,55.37,55.25,55.37,29600.0,37.9927,38.0201,37.9377,38.0201,29600.0
2012-11-29 10:15:00,55.37,55.42,55.37,55.4,30000.0,38.0201,38.0545,38.0201,38.0407,30000.0
2012-11-29 10:20:00,55.4,55.43,55.34,55.4,16700.0,38.0407,38.0613,37.9995,38.0407,16700.0
2012-11-29 10:25:00,55.42,55.47,55.38,55.38,106300.0,38.0545,38.0888,38.027,38.027,106300.0
2012-11-29 10:30:00,55.37,55.39,55.32,55.36,48800.0,38.0201,38.0339,37.9858,38.0133,48800.0
2012-11-29 10:35:00,55.36,55.36,55.31,55.35,9200.0,38.0133,38.0133,37.9789,38.0064,9200.0
2012-11-29 10:40:00,55.36,55.42,55.35,55.41,8700.0,38.0133,38.0545,38.0064,38.0476,8700.0
2012-11-29 10:45:00,55.42,55.43,55.33,55.41,9400.0,38.0545,38.0613,37.9927,38.0476,9400.0
2012-11-29 10:50:00,55.42,55.5,55.4,55.49,23600.0,38.0545,38.1094,38.0407,38.1025,23600.0
2012-11-29 10:55:00,55.48,55.54,55.46,55.51,11400.0,38.0957,38.1369,38.0819,38.1163,11400.0
2012-11-29 11:00:00,55.5,55.56,55.47,55.56,23600.0,38.1094,38.1506,38.0888,38.1506,23600.0
2012-11-29 11:05:00,55.57,55.58,55.52,55.58,18900.0,38.1575,38.1643,38.1231,38.1643,18900.0
2012-11-29 11:10:00,55.56,55.66,55.56,55.63,15500.0,38.1506,38.2193,38.1506,38.1987,15500.0
2012-11-29 11:15:00,55.64,55.64,55.58,55.62,19700.0,38.2055,38.2055,38.1643,38.1918,19700.0
2012-11-29 11:20:00,55.61,55.71,55.6,55.71,93500.0,38.1849,38.2536,38.1781,38.2536,93500.0
2012-11-29 11:25:00,55.7,55.73,55.63,55.68,46400.0,38.2467,38.2673,38.1987,38.233,46400.0
2012-11-29 11:30:00,55.68,55.74,55.65,55.72,20600.0,38.233,38.2742,38.2124,38.2605,20600.0
2012-11-29 11:35:00,55.7,55.72,55.63,55.64,51000.0,38.2467,38.2605,38.1987,38.2055,51000.0
2012-11-29 11:40:00,55.63,55.65,55.25,55.32,78000.0,38.1987,38.2124,37.9377,37.9858,78000.0
2012-11-29 11:45:00,55.32,55.41,55.3,55.39,18900.0,37.9858,38.0476,37.9721,38.0339,18900.0
2012-11-29 11:50:00,55.4,55.53,55.36,55.43,17500.0,38.0407,38.13,38.0133,38.0613,17500.0
2012-11-29 11:55:00,55.42,55.42,55.25,55.31,11500.0,38.0545,38.0545,37.9377,37.9789,11500.0
2012-11-29 12:00:00,55.32,55.35,55.27,55.33,14200.0,37.9858,38.0064,37.9515,37.9927,14200.0
2012-11-29 12:05:00,55.34,55.36,55.22,55.28,26900.0,37.9995,38.0133,37.9171,37.9583,26900.0
2012-11-29 12:10:00,55.29,55.42,55.26,55.38,23200.0,37.9652,38.0545,37.9446,38.027,23200.0
2012-11-29 12:15:00,55.39,55.4,55.35,55.37,8400.0,38.0339,38.0407,38.0064,38.0201,8400.0
2012-11-29 12:20:00,55.37,55.41,55.33,55.38,8300.0,38.0201,38.0476,37.9927,38.027,8300.0
2012-11-29 12:25:00,55.37,55.37,55.31,55.33,20700.0,38.0201,38.0201,37.9789,37.9927,20700.0
2012-11-29 12:30:00,55.34,55.35,55.31,55.35,12300.0,37.9995,38.0064,37.9789,38.0064,12300.0
2012-11-29 12:35:00,55.34,55.35,55.3,55.3,7200.0,37.9995,38.0064,37.9721,37.9721,7200.0
2012-11-29 12:40:00,55.29,55.3,55.23,55.23,4800.0,37.9652,37.9721,37.924,37.924,4800.0
2012-11-29 12:45:00,55.24,55.31,55.23,55.3,42600.0,37.9309,37.9789,37.924,37.9721,42600.0
2012-11-29 12:50:00,55.3,55.37,55.3,55.36,12200.0,37.9721,38.0201,37.9721,38.0133,12200.0
2012-11-29 12:55:00,55.35,55.4,55.35,55.38,19700.0,38.0064,38.0407,38.0064,38.027,19700.0
2012-11-29 13:00:00,55.39,55.43,55.38,55.43,10900.0,38.0339,38.0613,38.027,38.0613,10900.0
2012-11-29 13:05:00,55.42,55.42,55.33,55.34,10500.0,38.0545,38.0545,37.9927,37.9995,10500.0
2012-11-29 13:10:00,55.34,55.38,55.3,55.3,9700.0,37.9995,38.027,37.9721,37.9721,9700.0
2012-11-29 13:15:00,55.31,55.37,55.3,55.37,7700.0,37.9789,38.0201,37.9721,38.0201,7700.0
2012-11-29 13:20:00,55.36,55.36,55.32,55.35,39600.0,38.0133,38.0133,37.9858,38.0064,39600.0
2012-11-29 13:25:00,55.35,55.36,55.29,55.32,23100.0,38.0064,38.0133,37.9652,37.9858,23100.0
2012-11-29 13:30:00,55.33,55.43,55.32,55.39,22000.0,37.9927,38.0613,37.9858,38.0339,22000.0
2012-11-29 13:35:00,55.39,55.45,55.39,55.44,7800.0,38.0339,38.0751,38.0339,38.0682,7800.0
2012-11-29 13:40:00,55.45,55.46,55.42,55.45,7000.0,38.0751,38.0819,38.0545,38.0751,7000.0
2012-11-29 13:45:00,55.45,55.51,55.44,55.48,11400.0,38.0751,38.1163,38.0682,38.0957,11400.0
2012-11-29 13:50:00,55.48,55.54,55.48,55.52,10100.0,38.0957,38.1369,38.0957,38.1231,10100.0
2012-11-29 13:55:00,55.52,55.52,55.46,55.47,5900.0,38.1231,38.1231,38.0819,38.0888,5900.0
2012-11-29 14:00:00,55.46,55.5,55.44,55.5,19900.0,38.0819,38.1094,38.0682,38.1094,19900.0
2012-11-29 14:05:00,55.49,55.51,55.45,55.48,26900.0,38.1025,38.1163,38.0751,38.0957,26900.0
2012-11-29 14:10:00,55.48,55.51,55.46,55.5,18100.0,38.0957,38.1163,38.0819,38.1094,18100.0
2012-11-29 14:15:00,55.5,55.52,55.48,55.49,21900.0,38.1094,38.1231,38.0957,38.1025,21900.0
2012-11-29 14:20:00,55.49,55.51,55.46,55.46,41700.0,38.1025,38.1163,38.0819,38.0819,41700.0
2012-11-29 14:25:00,55.46,55.49,55.44,55.47,24300.0,38.0819,38.1025,38.0682,38.0888,24300.0
2012-11-29 14:30:00,55.47,55.5,55.47,55.5,15300.0,38.0888,38.1094,38.0888,38.1094,15300.0
2012-11-29 14:35:00,55.5,55.54,55.47,55.54,27000.0,38.1094,38.1369,38.0888,38.1369,27000.0
2012-11-29 14:40:00,55.54,55.55,55.51,55.54,10700.0,38.1369,38.1437,38.1163,38.1369,10700.0
2012-11-29 14:45:00,55.53,55.56,55.5,55.52,21100.0,38.13,38.1506,38.1094,38.1231,21100.0
2012-11-29 14:50:00,55.52,55.56,55.52,55.55,8400.0,38.1231,38.1506,38.1231,38.1437,8400.0
2012-11-29 14:55:00,55.55,55.57,55.54,55.55,23700.0,38.1437,38.1575,38.1369,38.1437,23700.0
2012-11-29 15:00:00,55.55,55.55,55.52,55.52,15400.0,38.1437,38.1437,38.1231,38.1231,15400.0
2012-11-29 15:05:00,55.52,55.52,55.43,55.46,20900.0,38.1231,38.1231,38.0613,38.0819,20900.0
2012-11-29 15:10:00,55.47,55.48,55.38,55.41,29800.0,38.0888,38.0957,38.027,38.0476,29800.0
2012-11-29 15:15:00,55.4,55.41,55.37,55.37,34700.0,38.0407,38.0476,38.0201,38.0201,34700.0
2012-11-29 15:20:00,55.38,55.39,55.21,55.26,67000.0,38.027,38.0339,37.9103,37.9446,67000.0
2012-11-29 15:25:00,55.26,55.38,55.26,55.38,17100.0,37.9446,38.027,37.9446,38.027,17100.0
2012-11-29 15:30:00,55.37,55.41,55.35,55.39,61100.0,38.0201,38.0476,38.0064,38.0339,61100.0
2012-11-29 15:35:00,55.39,55.39,55.33,55.36,30400.0,38.0339,38.0339,37.9927,38.0133,30400.0
2012-11-29 15:40:00,55.36,55.46,55.35,55.45,60500.0,38.0133,38.0819,38.0064,38.0751,60500.0
2012-11-29 15:45:00,55.45,55.46,55.41,55.43,33700.0,38.0751,38.0819,38.0476,38.0613,33700.0
2012-11-29 15:50:00,55.43,55.43,55.34,55.38,33700.0,38.0613,38.0613,37.9995,38.027,33700.0
2012-11-29 15:55:00,55.39,55.39,55.31,55.36,101500.0,38.0339,38.0339,37.9789,38.0133,101500.0
2012-11-30 09:30:00,55.34,55.51,55.25,55.46,95100.0,37.9995,38.1163,37.9377,38.0819,95100.0
2012-11-30 09:35:00,55.39,55.62,55.39,55.6,22200.0,38.0339,38.1918,38.0339,38.1781,22200.0
2012-11-30 09:40:00,55.62,55.85,55.61,55.85,40900.0,38.1918,38.3497,38.1849,38.3497,40900.0
2012-11-30 09:45:00,55.83,55.97,55.76,55.94,142500.0,38.336,38.4321,38.2879,38.4115,142500.0
2012-11-30 09:50:00,55.94,56.36,55.94,56.2,127100.0,38.4115,38.6999,38.4115,38.5901,127100.0
2012-11-30 09:55:00,56.2,56.22,56.1,56.1,47500.0,38.5901,38.6038,38.5214,38.5214,47500.0
2012-11-30 10:00:00,56.1,56.22,56.1,56.16,60400.0,38.5214,38.6038,38.5214,38.5626,60400.0
2012-11-30 10:05:00,56.16,56.2,56.09,56.1,39300.0,38.5626,38.5901,38.5145,38.5214,39300.0
2012-11-30 10:10:00,56.1,56.15,56.09,56.13,48200.0,38.5214,38.5557,38.5145,38.542,48200.0
2012-11-30 10:15:00,56.15,56.2,56.09,56.15,40700.0,38.5557,38.5901,38.5145,38.5557,40700.0
2012-11-30 10:20:00,56.16,56.19,56.0,56.1,48700.0,38.5626,38.5832,38.4527,38.5214,48700.0
2012-11-30 10:25:00,56.08,56.1,56.02,56.08,37900.0,38.5077,38.5214,38.4665,38.5077,37900.0
2012-11-30 10:30:00,56.08,56.1,55.95,56.02,35100.0,38.5077,38.5214,38.4184,38.4665,35100.0
2012-11-30 10:35:00,56.0,56.05,55.95,55.95,32600.0,38.4527,38.4871,38.4184,38.4184,32600.0
2012-11-30 10:40:00,55.95,56.07,55.95,55.98,33400.0,38.4184,38.5008,38.4184,38.439,33400.0
2012-11-30 10:45:00,55.98,56.02,55.97,56.0,60100.0,38.439,38.4665,38.4321,38.4527,60100.0
2012-11-30 10:50:00,56.0,56.0,55.93,55.97,27400.0,38.4527,38.4527,38.4047,38.4321,27400.0
2012-11-30 10:55:00,55.97,56.04,55.94,56.04,35200.0,38.4321,38.4802,38.4115,38.4802,35200.0
2012-11-30 11:00:00,56.04,56.12,55.99,56.12,75400.0,38.4802,38.5351,38.4459,38.5351,75400.0
2012-11-30 11:05:00,56.13,56.13,56.05,56.09,33500.0,38.542,38.542,38.4871,38.5145,33500.0
2012-11-30 11:10:00,56.1,56.16,56.07,56.07,19100.0,38.5214,38.5626,38.5008,38.5008,19100.0
2012-11-30 11:15:00,56.07,56.09,56.04,56.04,23000.0,38.5008,38.5145,38.4802,38.4802,23000.0
2012-11-30 11:20:00,56.04,56.04,55.98,56.0,36000.0,38.4802,38.4802,38.439,38.4527,36000.0
2012-11-30 11:25:00,56.0,56.06,55.99,56.05,33800.0,38.4527,38.4939,38.4459,38.4871,33800.0
2012-11-30 11:30:00,56.04,56.04,55.94,55.94,14700.0,38.4802,38.4802,38.4115,38.4115,14700.0
2012-11-30 11:35:00,55.93,56.0,55.93,56.0,28300.0,38.4047,38.4527,38.4047,38.4527,28300.0
2012-11-30 11:40:00,55.99,56.07,55.98,56.05,23400.0,38.4459,38.5008,38.439,38.4871,23400.0
2012-11-30 11:45:00,56.04,56.09,56.04,56.07,30400.0,38.4802,38.5145,38.4802,38.5008,30400.0
2012-11-30 11:50:00,56.06,56.06,55.98,56.0,108400.0,38.4939,38.4939,38.439,38.4527,108400.0
2012-11-30 11:55:00,56.0,56.01,55.97,56.0,48500.0,38.4527,38.4596,38.4321,38.4527,48500.0
2012-11-30 12:00:00,56.0,56.0,55.98,55.99,44900.0,38.4527,38.4527,38.439,38.4459,44900.0
2012-11-30 12:05:00,55.99,56.0,55.97,55.98,21200.0,38.4459,38.4527,38.4321,38.439,21200.0
2012-11-30 12:10:00,55.98,56.0,55.91,55.92,38600.0,38.439,38.4527,38.3909,38.3978,38600.0
2012-11-30 12:15:00,55.92,55.94,55.89,55.89,33000.0,38.3978,38.4115,38.3772,38.3772,33000.0
2012-11-30 12:20:00,55.9,55.93,55.86,55.92,28000.0,38.3841,38.4047,38.3566,38.3978,28000.0
2012-11-30 12:25:00,55.92,55.94,55.91,55.92,12200.0,38.3978,38.4115,38.3909,38.3978,12200.0
2012-11-30 12:30:00,55.92,55.98,55.92,55.93,50200.0,38.3978,38.439,38.3978,38.4047,50200.0
2012-11-30 12:35:00,55.92,55.97,55.92,55.94,19000.0,38.3978,38.4321,38.3978,38.4115,19000.0
2012-11-30 12:40:00,55.95,55.98,55.92,55.93,75700.0,38.4184,38.439,38.3978,38.4047,75700.0
2012-11-30 12:45:00,55.93,55.95,55.86,55.92,32400.0,38.4047,38.4184,38.3566,38.3978,32400.0
2012-11-30 12:50:00,55.91,55.91,55.83,55.87,19800.0,38.3909,38.3909,38.336,38.3635,19800.0
2012-11-30 12:55:00,55.88,55.92,55.87,55.91,21700.0,38.3703,38.3978,38.3635,38.3909,21700.0
2012-11-30 13:00:00,55.91,55.94,55.88,55.88,41900.0,38.3909,38.4115,38.3703,38.3703,41900.0
2012-11-30 13:05:00,55.88,55.91,55.87,55.88,22200.0,38.3703,38.3909,38.3635,38.3703,22200.0
2012-11-30 13:10:00,55.89,55.89,55.85,55.87,24100.0,38.3772,38.3772,38.3497,38.3635,24100.0
2012-11-30 13:15:00,55.86,55.87,55.81,55.82,20500.0,38.3566,38.3635,38.3223,38.3291,20500.0
2012-11-30 13:20:00,55.82,55.95,55.81,55.95,41900.0,38.3291,38.4184,38.3223,38.4184,41900.0
2012-11-30 13:25:00,55.95,55.99,55.94,55.96,42200.0,38.4184,38.4459,38.4115,38.4253,42200.0
2012-11-30 13:30:00,55.95,56.0,55.95,55.99,45400.0,38.4184,38.4527,38.4184,38.4459,45400.0
2012-11-30 13:35:00,55.99,56.02,55.99,56.01,54500.0,38.4459,38.4665,38.4459,38.4596,54500.0
2012-11-30 13:40:00,56.02,56.02,55.99,56.0,36700.0,38.4665,38.4665,38.4459,38.4527,36700.0
2012-11-30 13:45:00,56.0,56.04,56.0,56.04,26700.0,38.4527,38.4802,38.4527,38.4802,26700.0
2012-11-30 13:50:00,56.04,56.05,56.02,56.03,30400.0,38.4802,38.4871,38.4665,38.4733,30400.0
2012-11-30 13:55:00,56.03,56.06,56.02,56.05,34800.0,38.4733,38.4939,38.4665,38.4871,34800.0
2012-11-30 14:00:00,56.06,56.1,56.04,56.08,32100.0,38.4939,38.5214,38.4802,38.5077,32100.0
2012-11-30 14:05:00,56.08,56.09,56.05,56.06,32200.0,38.5077,38.5145,38.4871,38.4939,32200.0
2012-11-30 14:10:00,56.06,56.07,56.04,56.06,22100.0,38.4939,38.5008,38.4802,38.4939,22100.0
2012-11-30 14:15:00,56.05,56.08,56.04,56.07,15800.0,38.4871,38.5077,38.4802,38.5008,15800.0
2012-11-30 14:20:00,56.07,56.14,56.07,56.14,25600.0,38.5008,38.5489,38.5008,38.5489,25600.0
2012-11-30 14:25:00,56.14,56.19,56.13,56.15,35900.0,38.5489,38.5832,38.542,38.5557,35900.0
2012-11-30 14:30:00,56.14,56.17,56.11,56.11,29800.0,38.5489,38.5695,38.5283,38.5283,29800.0
2012-11-30 14:35:00,56.1,56.13,56.09,56.09,39000.0,38.5214,38.542,38.5145,38.5145,39000.0
2012-11-30 14:40:00,56.1,56.13,56.07,56.11,41400.0,38.5214,38.542,38.5008,38.5283,41400.0
2012-11-30 14:45:00,56.11,56.11,56.07,56.07,30800.0,38.5283,38.5283,38.5008,38.5008,30800.0
2012-11-30 14:50:00,56.07,56.07,56.03,56.05,48300.0,38.5008,38.5008,38.4733,38.4871,48300.0
2012-11-30 14:55:00,56.05,56.05,56.01,56.02,27000.0,38.4871,38.4871,38.4596,38.4665,27000.0
2012-11-30 15:00:00,56.02,56.02,55.95,55.97,59100.0,38.4665,38.4665,38.4184,38.4321,59100.0
2012-11-30 15:05:00,55.97,55.98,55.92,55.94,41000.0,38.4321,38.439,38.3978,38.4115,41000.0
2012-11-30 15:10:00,55.93,56.02,55.93,56.01,32300.0,38.4047,38.4665,38.4047,38.4596,32300.0
2012-11-30 15:15:00,56.0,56.07,56.0,56.0,52000.0,38.4527,38.5008,38.4527,38.4527,52000.0
2012-11-30 15:20:00,56.0,56.05,56.0,56.02,44000.0,38.4527,38.4871,38.4527,38.4665,44000.0
2012-11-30 15:25:00,56.02,56.04,56.0,56.03,69200.0,38.4665,38.4802,38.4527,38.4733,69200.0
2012-11-30 15:30:00,56.03,56.06,56.01,56.05,42000.0,38.4733,38.4939,38.4596,38.4871,42000.0
2012-11-30 15:35:00,56.04,56.11,56.04,56.1,96600.0,38.4802,38.5283,38.4802,38.5214,96600.0
2012-11-30 15:40:00,56.11,56.11,56.07,56.07,83500.0,38.5283,38.5283,38.5008,38.5008,83500.0
2012-11-30 15:45:00,56.08,56.15,56.06,56.12,115700.0,38.5077,38.5557,38.4939,38.5351,115700.0
2012-11-30 15:50:00,56.12,56.22,56.11,56.21,127700.0,38.5351,38.6038,38.5283,38.5969,127700.0
2012-11-30 15:55:00,56.21,56.21,56.09,56.1,306100.0,38.5969,38.5969,38.5145,38.5214,306100.0
2012-12-03 09:30:00,56.38,56.46,56.2,56.43,154800.0,38.7137,38.7686,38.5901,38.748,154800.0
2012-12-03 09:35:00,56.42,56.44,56.35,56.41,58100.0,38.7411,38.7549,38.6931,38.7343,58100.0
2012-12-03 09:40:00,56.41,56.42,56.23,56.26,36300.0,38.7343,38.7411,38.6107,38.6313,36300.0
2012-12-03 09:45:00,56.26,56.26,56.15,56.21,28100.0,38.6313,38.6313,38.5557,38.5969,28100.0
2012-12-03 09:50:00,56.19,56.2,56.08,56.11,33400.0,38.5832,38.5901,38.5077,38.5283,33400.0
2012-12-03 09:55:00,56.12,56.12,55.99,56.0,23800.0,38.5351,38.5351,38.4459,38.4527,23800.0
2012-12-03 10:00:00,55.99,56.01,55.81,55.96,50800.0,38.4459,38.4596,38.3223,38.4253,50800.0
2012-12-03 10:05:00,55.95,56.04,55.87,56.0,28000.0,38.4184,38.4802,38.3635,38.4527,28000.0
2012-12-03 10:10:00,56.0,56.04,55.93,56.02,48200.0,38.4527,38.4802,38.4047,38.4665,48200.0
2012-12-03 10:15:00,56.02,56.02,55.95,56.0,43600.0,38.4665,38.4665,38.4184,38.4527,43600.0
2012-12-03 10:20:00,56.0,56.04,55.99,56.02,33200.0,38.4527,38.4802,38.4459,38.4665,33200.0
2012-12-03 10:25:00,56.02,56.02,55.87,55.9,36700.0,38.4665,38.4665,38.3635,38.3841,36700.0
2012-12-03 10:30:00,55.9,55.91,55.81,55.82,39200.0,38.3841,38.3909,38.3223,38.3291,39200.0
2012-12-03 10:35:00,55.83,55.86,55.8,55.84,33800.0,38.336,38.3566,38.3154,38.3429,33800.0
2012-12-03 10:40:00,55.83,55.87,55.82,55.84,54700.0,38.336,38.3635,38.3291,38.3429,54700.0
2012-12-03 10:45:00,55.83,55.84,55.75,55.82,37900.0,38.336,38.3429,38.2811,38.3291,37900.0
2012-12-03 10:50:00,55.81,55.87,55.74,55.74,39600.0,38.3223,38.3635,38.2742,38.2742,39600.0
2012-12-03 10:55:00,55.73,55.77,55.66,55.67,43400.0,38.2673,38.2948,38.2193,38.2261,43400.0
2012-12-03 11:00:00,55.68,55.68,55.61,55.62,33200.0,38.233,38.233,38.1849,38.1918,33200.0
2012-12-03 11:05:00,55.62,55.68,55.62,55.68,77500.0,38.1918,38.233,38.1918,38.233,77500.0
2012-12-03 11:10:00,55.68,55.7,55.65,55.69,58500.0,38.233,38.2467,38.2124,38.2399,58500.0
2012-12-03 11:15:00,55.69,55.77,55.68,55.76,25300.0,38.2399,38.2948,38.233,38.2879,25300.0
2012-12-03 11:20:00,55.77,55.77,55.69,55.69,30200.0,38.2948,38.2948,38.2399,38.2399,30200.0
2012-12-03 11:25:00,55.7,55.74,55.69,55.72,25100.0,38.2467,38.2742,38.2399,38.2605,25100.0
2012-12-03 11:30:00,55.72,55.85,55.71,55.82,29300.0,38.2605,38.3497,38.2536,38.3291,29300.0
2012-12-03 11:35:00,55.83,55.85,55.8,55.82,29200.0,38.336,38.3497,38.3154,38.3291,29200.0
2012-12-03 11:40:00,55.81,55.82,55.72,55.76,34600.0,38.3223,38.3291,38.2605,38.2879,34600.0
2012-12-03 11:45:00,55.75,55.77,55.72,55.72,59000.0,38.2811,38.2948,38.2605,38.2605,59000.0
2012-12-03 11:50:00,55.75,55.9,55.72,55.89,80500.0,38.2811,38.3841,38.2605,38.3772,80500.0
2012-12-03 11:55:00,55.89,55.98,55.88,55.98,43100.0,38.3772,38.439,38.3703,38.439,43100.0
2012-12-03 12:00:00,55.97,55.98,55.93,55.94,65000.0,38.4321,38.439,38.4047,38.4115,65000.0
2012-12-03 12:05:00,55.94,55.98,55.93,55.94,23700.0,38.4115,38.439,38.4047,38.4115,23700.0
2012-12-03 12:10:00,55.94,55.98,55.93,55.97,17500.0,38.4115,38.439,38.4047,38.4321,17500.0
2012-12-03 12:15:00,55.97,56.0,55.93,55.95,31400.0,38.4321,38.4527,38.4047,38.4184,31400.0
2012-12-03 12:20:00,55.95,55.95,55.94,55.95,23300.0,38.4184,38.4184,38.4115,38.4184,23300.0
2012-12-03 12:25:00,55.95,55.95,55.86,55.87,72400.0,38.4184,38.4184,38.3566,38.3635,72400.0
2012-12-03 12:30:00,55.86,55.94,55.86,55.9,30300.0,38.3566,38.4115,38.3566,38.3841,30300.0
2012-12-03 12:35:00,55.9,55.93,55.89,55.9,17700.0,38.3841,38.4047,38.3772,38.3841,17700.0
2012-12-03 12:40:00,55.89,55.9,55.82,55.83,16300.0,38.3772,38.3841,38.3291,38.336,16300.0
2012-12-03 12:45:00,55.83,55.84,55.81,55.81,7700.0,38.336,38.3429,38.3223,38.3223,7700.0
2012-12-03 12:50:00,55.81,55.87,55.8,55.83,15000.0,38.3223,38.3635,38.3154,38.336,15000.0
2012-12-03 12:55:00,55.83,55.84,55.75,55.75,79000.0,38.336,38.3429,38.2811,38.2811,79000.0
2012-12-03 13:00:00,55.75,55.76,55.66,55.69,40200.0,38.2811,38.2879,38.2193,38.2399,40200.0
2012-12-03 13:05:00,55.7,55.73,55.61,55.62,53900.0,38.2467,38.2673,38.1849,38.1918,53900.0
2012-12-03 13:10:00,55.63,55.63,55.55,55.57,41700.0,38.1987,38.1987,38.1437,38.1575,41700.0
2012-12-03 13:15:00,55.57,55.58,55.51,55.55,29700.0,38.1575,38.1643,38.1163,38.1437,29700.0
2012-12-03 13:20:00,55.55,55.55,55.51,55.52,19700.0,38.1437,38.1437,38.1163,38.1231,19700.0
2012-12-03 13:25:00,55.53,55.54,55.44,55.44,52600.0,38.13,38.1369,38.0682,38.0682,52600.0
2012-12-03 13:30:00,55.44,55.45,55.35,55.36,83200.0,38.0682,38.0751,38.0064,38.0133,83200.0
2012-12-03 13:35:00,55.35,55.38,55.14,55.18,91500.0,38.0064,38.027,37.8622,37.8897,91500.0
2012-12-03 13:40:00,55.18,55.21,55.16,55.19,42100.0,37.8897,37.9103,37.8759,37.8965,42100.0
2012-12-03 13:45:00,55.19,55.2,55.15,55.19,49200.0,37.8965,37.9034,37.8691,37.8965,49200.0
2012-12-03 13:50:00,55.19,55.27,55.17,55.27,58400.0,37.8965,37.9515,37.8828,37.9515,58400.0
2012-12-03 13:55:00,55.27,55.27,55.23,55.25,46300.0,37.9515,37.9515,37.924,37.9377,46300.0
2012-12-03 14:00:00,55.24,55.3,55.24,55.3,55000.0,37.9309,37.9721,37.9309,37.9721,55000.0
2012-12-03 14:05:00,55.3,55.36,55.28,55.33,74000.0,37.9721,38.0133,37.9583,37.9927,74000.0
2012-12-03 14:10:00,55.32,55.37,55.31,55.37,38500.0,37.9858,38.0201,37.9789,38.0201,38500.0
2012-12-03 14:15:00,55.37,55.4,55.32,55.33,43900.0,38.0201,38.0407,37.9858,37.9927,43900.0
2012-12-03 14:20:00,55.34,55.4,55.33,55.4,37300.0,37.9995,38.0407,37.9927,38.0407,37300.0
2012-12-03 14:25:00,55.4,55.46,55.4,55.46,65600.0,38.0407,38.0819,38.0407,38.0819,65600.0
2012-12-03 14:30:00,55.46,55.5,55.43,55.45,33000.0,38.0819,38.1094,38.0613,38.0751,33000.0
2012-12-03 14:35:00,55.44,55.51,55.44,55.45,94600.0,38.0682,38.1163,38.0682,38.0751,94600.0
2012-12-03 14:40:00,55.43,55.51,55.43,55.49,37900.0,38.0613,38.1163,38.0613,38.1025,37900.0
2012-12-03 14:45:00,55.48,55.5,55.46,55.46,29900.0,38.0957,38.1094,38.0819,38.0819,29900.0
2012-12-03 14:50:00,55.46,55.52,55.46,55.5,54100.0,38.0819,38.1231,38.0819,38.1094,54100.0
2012-12-03 14:55:00,55.5,55.5,55.43,55.44,38200.0,38.1094,38.1094,38.0613,38.0682,38200.0
2012-12-03 15:00:00,55.44,55.54,55.43,55.44,66800.0,38.0682,38.1369,38.0613,38.0682,66800.0
2012-12-03 15:05:00,55.43,55.46,55.3,55.3,76900.0,38.0613,38.0819,37.9721,37.9721,76900.0
2012-12-03 15:10:00,55.31,55.41,55.3,55.39,92600.0,37.9789,38.0476,37.9721,38.0339,92600.0
2012-12-03 15:15:00,55.38,55.4,55.18,55.18,123800.0,38.027,38.0407,37.8897,37.8897,123800.0
2012-12-03 15:20:00,55.18,55.22,55.17,55.22,75200.0,37.8897,37.9171,37.8828,37.9171,75200.0
2012-12-03 15:25:00,55.22,55.26,55.19,55.21,52500.0,37.9171,37.9446,37.8965,37.9103,52500.0
2012-12-03 15:30:00,55.22,55.27,55.2,55.24,63100.0,37.9171,37.9515,37.9034,37.9309,63100.0
2012-12-03 15:35:00,55.24,55.33,55.24,55.32,74800.0,37.9309,37.9927,37.9309,37.9858,74800.0
2012-12-03 15:40:00,55.31,55.39,55.31,55.37,73000.0,37.9789,38.0339,37.9789,38.0201,73000.0
2012-12-03 15:45:00,55.37,55.46,55.37,55.43,100600.0,38.0201,38.0819,38.0201,38.0613,100600.0
2012-12-03 15:50:00,55.43,55.48,55.42,55.47,127300.0,38.0613,38.0957,38.0545,38.0888,127300.0
2012-12-03 15:55:00,55.48,55.5,55.25,55.29,257300.0,38.0957,38.1094,37.9377,37.9652,257300.0
2012-12-04 09:30:00,55.17,55.28,54.98,55.19,94200.0,37.8828,37.9583,37.7523,37.8965,94200.0
2012-12-04 09:35:00,55.2,55.56,55.1,55.55,104800.0,37.9034,38.1506,37.8347,38.1437,104800.0
2012-12-04 09:40:00,55.53,55.55,55.27,55.37,145300.0,38.13,38.1437,37.9515,38.0201,145300.0
2012-12-04 09:45:00,55.37,55.43,55.2,55.2,61000.0,38.0201,38.0613,37.9034,37.9034,61000.0
2012-12-04 09:50:00,55.2,55.21,54.99,55.0,69700.0,37.9034,37.9103,37.7592,37.7661,69700.0
2012-12-04 09:55:00,55.0,55.02,54.9,54.91,60600.0,37.7661,37.7798,37.6974,37.7043,60600.0
2012-12-04 10:00:00,54.91,54.91,54.76,54.76,83000.0,37.7043,37.7043,37.6013,37.6013,83000.0
2012-12-04 10:05:00,54.76,54.9,54.75,54.84,57200.0,37.6013,37.6974,37.5944,37.6562,57200.0
2012-12-04 10:10:00,54.87,54.95,54.83,54.95,65900.0,37.6768,37.7317,37.6493,37.7317,65900.0
2012-12-04 10:15:00,54.96,55.05,54.94,55.03,38300.0,37.7386,37.8004,37.7249,37.7867,38300.0
2012-12-04 10:20:00,55.04,55.05,54.96,54.98,67800.0,37.7935,37.8004,37.7386,37.7523,67800.0
2012-12-04 10:25:00,54.98,54.98,54.81,54.83,26600.0,37.7523,37.7523,37.6356,37.6493,26600.0
2012-12-04 10:30:00,54.85,54.93,54.82,54.92,30400.0,37.6631,37.718,37.6425,37.7111,30400.0
2012-12-04 10:35:00,54.92,54.97,54.86,54.95,38000.0,37.7111,37.7455,37.6699,37.7317,38000.0
2012-12-04 10:40:00,54.95,54.97,54.88,54.89,39300.0,37.7317,37.7455,37.6837,37.6905,39300.0
2012-12-04 10:45:00,54.89,54.92,54.84,54.9,49000.0,37.6905,37.7111,37.6562,37.6974,49000.0
2012-12-04 10:50:00,54.9,54.9,54.78,54.79,56600.0,37.6974,37.6974,37.615,37.6219,56600.0
2012-12-04 10:55:00,54.79,54.8,54.71,54.75,65500.0,37.6219,37.6287,37.5669,37.5944,65500.0
2012-12-04 11:00:00,54.75,54.76,54.71,54.74,26900.0,37.5944,37.6013,37.5669,37.5875,26900.0
2012-12-04 11:05:00,54.73,54.75,54.71,54.73,22100.0,37.5807,37.5944,37.5669,37.5807,22100.0
2012-12-04 11:10:00,54.73,54.77,54.7,54.75,32400.0,37.5807,37.6081,37.5601,37.5944,32400.0
2012-12-04 11:15:00,54.76,54.79,54.74,54.75,26900.0,37.6013,37.6219,37.5875,37.5944,26900.0
2012-12-04 11:20:00,54.75,54.76,54.66,54.66,57500.0,37.5944,37.6013,37.5326,37.5326,57500.0
2012-12-04 11:25:00,54.66,54.69,54.58,54.59,49600.0,37.5326,37.5532,37.4777,37.4845,49600.0
2012-12-04 11:30:00,54.58,54.59,54.52,54.54,65500.0,37.4777,37.4845,37.4365,37.4502,65500.0
2012-12-04 11:35:00,54.55,54.64,54.54,54.59,28100.0,37.4571,37.5189,37.4502,37.4845,28100.0
2012-12-04 11:40:00,54.6,54.75,54.6,54.75,23800.0,37.4914,37.5944,37.4914,37.5944,23800.0
2012-12-04 11:45:00,54.75,54.79,54.71,54.75,44600.0,37.5944,37.6219,37.5669,37.5944,44600.0
2012-12-04 11:50:00,54.75,54.78,54.69,54.71,34800.0,37.5944,37.615,37.5532,37.5669,34800.0
2012-12-04 11:55:00,54.71,54.72,54.69,54.7,27700.0,37.5669,37.5738,37.5532,37.5601,27700.0
2012-12-04 12:00:00,54.7,54.71,54.57,54.6,25200.0,37.5601,37.5669,37.4708,37.4914,25200.0
2012-12-04 12:05:00,54.61,54.62,54.51,54.55,27500.0,37.4983,37.5051,37.4296,37.4571,27500.0
2012-12-04 12:10:00,54.55,54.56,54.46,54.46,49000.0,37.4571,37.4639,37.3953,37.3953,49000.0
2012-12-04 12:15:00,54.47,54.52,54.45,54.48,41100.0,37.4021,37.4365,37.3884,37.409,41100.0
2012-12-04 12:20:00,54.49,54.51,54.43,54.45,41600.0,37.4159,37.4296,37.3747,37.3884,41600.0
2012-12-04 12:25:00,54.44,54.57,54.4,54.51,68800.0,37.3815,37.4708,37.3541,37.4296,68800.0
2012-12-04 12:30:00,54.5,54.6,54.44,54.54,33500.0,37.4227,37.4914,37.3815,37.4502,33500.0
2012-12-04 12:35:00,54.53,54.59,54.48,54.51,30300.0,37.4433,37.4845,37.409,37.4296,30300.0
2012-12-04 12:40:00,54.51,54.59,54.49,54.59,15200.0,37.4296,37.4845,37.4159,37.4845,15200.0
2012-12-04 12:45:00,54.58,54.63,54.56,54.6,33600.0,37.4777,37.512,37.4639,37.4914,33600.0
2012-12-04 12:50:00,54.6,54.6,54.5,54.51,18100.0,37.4914,37.4914,37.4227,37.4296,18100.0
2012-12-04 12:55:00,54.51,54.56,54.48,54.48,41200.0,37.4296,37.4639,37.409,37.409,41200.0
2012-12-04 13:00:00,54.49,54.52,54.4,54.44,95000.0,37.4159,37.4365,37.3541,37.3815,95000.0
2012-12-04 13:05:00,54.43,54.47,54.37,54.41,95500.0,37.3747,37.4021,37.3335,37.3609,95500.0
2012-12-04 13:10:00,54.4,54.44,54.38,54.44,49300.0,37.3541,37.3815,37.3403,37.3815,49300.0
2012-12-04 13:15:00,54.43,54.44,54.35,54.36,37400.0,37.3747,37.3815,37.3197,37.3266,37400.0
2012-12-04 13:20:00,54.35,54.45,54.34,54.43,27600.0,37.3197,37.3884,37.3129,37.3747,27600.0
2012-12-04 13:25:00,54.44,54.6,54.44,54.56,56300.0,37.3815,37.4914,37.3815,37.4639,56300.0
2012-12-04 13:30:00,54.55,54.56,54.49,54.49,14500.0,37.4571,37.4639,37.4159,37.4159,14500.0
2012-12-04 13:35:00,54.5,54.55,54.5,54.52,23600.0,37.4227,37.4571,37.4227,37.4365,23600.0
2012-12-04 13:40:00,54.52,54.59,54.5,54.5,33800.0,37.4365,37.4845,37.4227,37.4227,33800.0
2012-12-04 13:45:00,54.5,54.56,54.47,54.55,65300.0,37.4227,37.4639,37.4021,37.4571,65300.0
2012-12-04 13:50:00,54.56,54.66,54.55,54.66,27000.0,37.4639,37.5326,37.4571,37.5326,27000.0
2012-12-04 13:55:00,54.66,54.73,54.64,54.69,90700.0,37.5326,37.5807,37.5189,37.5532,90700.0
2012-12-04 14:00:00,54.7,54.74,54.65,54.72,41600.0,37.5601,37.5875,37.5257,37.5738,41600.0
2012-12-04 14:05:00,54.72,54.8,54.7,54.76,37900.0,37.5738,37.6287,37.5601,37.6013,37900.0
2012-12-04 14:10:00,54.76,54.81,54.75,54.79,56600.0,37.6013,37.6356,37.5944,37.6219,56600.0
2012-12-04 14:15:00,54.79,54.84,54.77,54.84,36900.0,37.6219,37.6562,37.6081,37.6562,36900.0
2012-12-04 14:20:00,54.83,54.9,54.83,54.87,28600.0,37.6493,37.6974,37.6493,37.6768,28600.0
2012-12-04 14:25:00,54.87,54.94,54.8,54.89,75000.0,37.6768,37.7249,37.6287,37.6905,75000.0
2012-12-04 14:30:00,54.89,54.9,54.79,54.8,45500.0,37.6905,37.6974,37.6219,37.6287,45500.0
2012-12-04 14:35:00,54.81,54.81,54.73,54.73,27600.0,37.6356,37.6356,37.5807,37.5807,27600.0
2012-12-04 14:40:00,54.73,54.9,54.73,54.89,34400.0,37.5807,37.6974,37.5807,37.6905,34400.0
2012-12-04 14:45:00,54.9,54.97,54.89,54.91,61900.0,37.6974,37.7455,37.6905,37.7043,61900.0
2012-12-04 14:50:00,54.91,54.98,54.91,54.96,32900.0,37.7043,37.7523,37.7043,37.7386,32900.0
2012-12-04 14:55:00,54.97,55.0,54.95,54.98,35000.0,37.7455,37.7661,37.7317,37.7523,35000.0
2012-12-04 15:00:00,54.99,54.99,54.94,54.98,49000.0,37.7592,37.7592,37.7249,37.7523,49000.0
2012-12-04 15:05:00,54.97,55.09,54.97,55.08,40800.0,37.7455,37.8279,37.7455,37.821,40800.0
2012-12-04 15:10:00,55.08,55.09,55.03,55.06,44400.0,37.821,37.8279,37.7867,37.8073,44400.0
2012-12-04 15:15:00,55.06,55.09,54.98,55.09,59000.0,37.8073,37.8279,37.7523,37.8279,59000.0
2012-12-04 15:20:00,55.08,55.14,55.04,55.14,58800.0,37.821,37.8622,37.7935,37.8622,58800.0
2012-12-04 15:25:00,55.13,55.19,55.1,55.19,39200.0,37.8553,37.8965,37.8347,37.8965,39200.0
2012-12-04 15:30:00,55.19,55.2,55.06,55.07,75800.0,37.8965,37.9034,37.8073,37.8141,75800.0
2012-12-04 15:35:00,55.07,55.11,55.04,55.09,57400.0,37.8141,37.8416,37.7935,37.8279,57400.0
2012-12-04 15:40:00,55.1,55.11,55.04,55.05,71500.0,37.8347,37.8416,37.7935,37.8004,71500.0
2012-12-04 15:45:00,55.06,55.12,55.0,55.11,92600.0,37.8073,37.8485,37.7661,37.8416,92600.0
2012-12-04 15:50:00,55.11,55.13,55.05,55.07,112400.0,37.8416,37.8553,37.8004,37.8141,112400.0
2012-12-04 15:55:00,55.07,55.15,55.06,55.06,165100.0,37.8141,37.8691,37.8073,37.8073,165100.0
2012-12-05 09:30:00,55.42,55.83,55.37,55.75,125800.0,38.0545,38.336,38.0201,38.2811,125800.0
2012-12-05 09:35:00,55.77,55.85,55.65,55.85,87800.0,38.2948,38.3497,38.2124,38.3497,87800.0
2012-12-05 09:40:00,55.85,56.04,55.85,55.88,66300.0,38.3497,38.4802,38.3497,38.3703,66300.0
2012-12-05 09:45:00,55.88,55.95,55.8,55.8,58800.0,38.3703,38.4184,38.3154,38.3154,58800.0
2012-12-05 09:50:00,55.8,55.82,55.73,55.78,61100.0,38.3154,38.3291,38.2673,38.3017,61100.0
2012-12-05 09:55:00,55.79,55.79,55.64,55.68,61300.0,38.3085,38.3085,38.2055,38.233,61300.0
2012-12-05 10:00:00,55.69,55.89,55.67,55.85,105500.0,38.2399,38.3772,38.2261,38.3497,105500.0
2012-12-05 10:05:00,55.85,55.95,55.83,55.87,71500.0,38.3497,38.4184,38.336,38.3635,71500.0
2012-12-05 10:10:00,55.87,55.88,55.83,55.86,136900.0,38.3635,38.3703,38.336,38.3566,136900.0
2012-12-05 10:15:00,55.87,55.92,55.87,55.89,48700.0,38.3635,38.3978,38.3635,38.3772,48700.0
2012-12-05 10:20:00,55.89,55.92,55.83,55.83,49400.0,38.3772,38.3978,38.336,38.336,49400.0
2012-12-05 10:25:00,55.82,55.85,55.74,55.75,40000.0,38.3291,38.3497,38.2742,38.2811,40000.0
2012-12-05 10:30:00,55.74,55.77,55.69,55.7,49800.0,38.2742,38.2948,38.2399,38.2467,49800.0
2012-12-05 10:35:00,55.71,55.76,55.71,55.71,33600.0,38.2536,38.2879,38.2536,38.2536,33600.0
2012-12-05 10:40:00,55.72,55.73,55.64,55.67,99600.0,38.2605,38.2673,38.2055,38.2261,99600.0
2012-12-05 10:45:00,55.67,55.67,55.57,55.63,37100.0,38.2261,38.2261,38.1575,38.1987,37100.0
2012-12-05 10:50:00,55.62,55.63,55.51,55.52,39900.0,38.1918,38.1987,38.1163,38.1231,39900.0
2012-12-05 10:55:00,55.53,55.62,55.49,55.61,36800.0,38.13,38.1918,38.1025,38.1849,36800.0
2012-12-05 11:00:00,55.61,55.63,55.56,55.63,31900.0,38.1849,38.1987,38.1506,38.1987,31900.0
2012-12-05 11:05:00,55.62,55.62,55.52,55.54,39100.0,38.1918,38.1918,38.1231,38.1369,39100.0
2012-12-05 11:10:00,55.55,55.68,55.55,55.64,46100.0,38.1437,38.233,38.1437,38.2055,46100.0
2012-12-05 11:15:00,55.64,55.67,55.58,55.59,72000.0,38.2055,38.2261,38.1643,38.1712,72000.0
2012-12-05 11:20:00,55.59,55.64,55.57,55.6,123400.0,38.1712,38.2055,38.1575,38.1781,123400.0
2012-12-05 11:25:00,55.59,55.67,55.59,55.64,55500.0,38.1712,38.2261,38.1712,38.2055,55500.0
2012-12-05 11:30:00,55.65,55.87,55.65,55.82,83200.0,38.2124,38.3635,38.2124,38.3291,83200.0
2012-12-05 11:35:00,55.82,55.84,55.79,55.83,43400.0,38.3291,38.3429,38.3085,38.336,43400.0
2012-12-05 11:40:00,55.83,55.91,55.82,55.91,68500.0,38.336,38.3909,38.3291,38.3909,68500.0
2012-12-05 11:45:00,55.91,55.94,55.9,55.9,27100.0,38.3909,38.4115,38.3841,38.3841,27100.0
2012-12-05 11:50:00,55.91,55.93,55.88,55.93,28100.0,38.3909,38.4047,38.3703,38.4047,28100.0
2012-12-05 11:55:00,55.93,56.09,55.93,56.02,65400.0,38.4047,38.5145,38.4047,38.4665,65400.0
2012-12-05 12:00:00,56.02,56.1,56.02,56.04,49100.0,38.4665,38.5214,38.4665,38.4802,49100.0
2012-12-05 12:05:00,56.04,56.18,56.04,56.16,87200.0,38.4802,38.5763,38.4802,38.5626,87200.0
2012-12-05 12:10:00,56.17,56.21,56.12,56.16,42800.0,38.5695,38.5969,38.5351,38.5626,42800.0
2012-12-05 12:15:00,56.16,56.16,56.11,56.12,25500.0,38.5626,38.5626,38.5283,38.5351,25500.0
2012-12-05 12:20:00,56.11,56.15,56.11,56.13,24200.0,38.5283,38.5557,38.5283,38.542,24200.0
2012-12-05 12:25:00,56.14,56.16,56.1,56.13,48900.0,38.5489,38.5626,38.5214,38.542,48900.0
2012-12-05 12:30:00,56.13,56.28,56.13,56.25,64900.0,38.542,38.645,38.542,38.6244,64900.0
2012-12-05 12:35:00,56.26,56.35,56.26,56.34,48700.0,38.6313,38.6931,38.6313,38.6862,48700.0
2012-12-05 12:40:00,56.34,56.38,56.32,56.35,21400.0,38.6862,38.7137,38.6725,38.6931,21400.0
2012-12-05 12:45:00,56.35,56.38,56.3,56.3,24700.0,38.6931,38.7137,38.6587,38.6587,24700.0
2012-12-05 12:50:00,56.31,56.35,56.28,56.3,31100.0,38.6656,38.6931,38.645,38.6587,31100.0
2012-12-05 12:55:00,56.3,56.31,56.27,56.29,17400.0,38.6587,38.6656,38.6381,38.6519,17400.0
2012-12-05 13:00:00,56.29,56.31,56.27,56.3,22100.0,38.6519,38.6656,38.6381,38.6587,22100.0
2012-12-05 13:05:00,56.29,56.33,56.27,56.33,33300.0,38.6519,38.6793,38.6381,38.6793,33300.0
2012-12-05 13:10:00,56.33,56.36,56.3,56.32,25400.0,38.6793,38.6999,38.6587,38.6725,25400.0
2012-12-05 13:15:00,56.32,56.33,56.26,56.27,27800.0,38.6725,38.6793,38.6313,38.6381,27800.0
2012-12-05 13:20:00,56.27,56.3,56.23,56.25,35700.0,38.6381,38.6587,38.6107,38.6244,35700.0
2012-12-05 13:25:00,56.25,56.28,56.23,56.24,24600.0,38.6244,38.645,38.6107,38.6175,24600.0
2012-12-05 13:30:00,56.22,56.26,56.22,56.23,21800.0,38.6038,38.6313,38.6038,38.6107,21800.0
2012-12-05 13:35:00,56.24,56.26,56.22,56.26,22200.0,38.6175,38.6313,38.6038,38.6313,22200.0
2012-12-05 13:40:00,56.26,56.26,56.2,56.21,25100.0,38.6313,38.6313,38.5901,38.5969,25100.0
2012-12-05 13:45:00,56.21,56.22,56.18,56.2,18200.0,38.5969,38.6038,38.5763,38.5901,18200.0
2012-12-05 13:50:00,56.2,56.22,56.19,56.2,16000.0,38.5901,38.6038,38.5832,38.5901,16000.0
2012-12-05 13:55:00,56.2,56.21,56.19,56.2,13600.0,38.5901,38.5969,38.5832,38.5901,13600.0
2012-12-05 14:00:00,56.21,56.28,56.21,56.23,25900.0,38.5969,38.645,38.5969,38.6107,25900.0
2012-12-05 14:05:00,56.23,56.28,56.21,56.23,29500.0,38.6107,38.645,38.5969,38.6107,29500.0
2012-12-05 14:10:00,56.23,56.26,56.23,56.25,17200.0,38.6107,38.6313,38.6107,38.6244,17200.0
2012-12-05 14:15:00,56.25,56.3,56.25,56.29,21200.0,38.6244,38.6587,38.6244,38.6519,21200.0
2012-12-05 14:20:00,56.29,56.29,56.24,56.24,18500.0,38.6519,38.6519,38.6175,38.6175,18500.0
2012-12-05 14:25:00,56.25,56.26,56.22,56.23,20600.0,38.6244,38.6313,38.6038,38.6107,20600.0
2012-12-05 14:30:00,56.23,56.28,56.2,56.27,36100.0,38.6107,38.645,38.5901,38.6381,36100.0
2012-12-05 14:35:00,56.28,56.29,56.26,56.29,21100.0,38.645,38.6519,38.6313,38.6519,21100.0
2012-12-05 14:40:00,56.29,56.33,56.29,56.29,39900.0,38.6519,38.6793,38.6519,38.6519,39900.0
2012-12-05 14:45:00,56.28,56.3,56.24,56.25,38300.0,38.645,38.6587,38.6175,38.6244,38300.0
2012-12-05 14:50:00,56.24,56.25,56.21,56.22,35700.0,38.6175,38.6244,38.5969,38.6038,35700.0
2012-12-05 14:55:00,56.23,56.23,56.16,56.17,36900.0,38.6107,38.6107,38.5626,38.5695,36900.0
2012-12-05 15:00:00,56.17,56.19,56.15,56.17,72900.0,38.5695,38.5832,38.5557,38.5695,72900.0
2012-12-05 15:05:00,56.18,56.18,56.16,56.18,46800.0,38.5763,38.5763,38.5626,38.5763,46800.0
2012-12-05 15:10:00,56.18,56.18,56.16,56.18,67900.0,38.5763,38.5763,38.5626,38.5763,67900.0
2012-12-05 15:15:00,56.18,56.18,56.15,56.16,44900.0,38.5763,38.5763,38.5557,38.5626,44900.0
2012-12-05 15:20:00,56.16,56.16,56.11,56.15,52600.0,38.5626,38.5626,38.5283,38.5557,52600.0
2012-12-05 15:25:00,56.14,56.14,56.11,56.12,46700.0,38.5489,38.5489,38.5283,38.5351,46700.0
2012-12-05 15:30:00,56.12,56.13,56.11,56.11,47200.0,38.5351,38.542,38.5283,38.5283,47200.0
2012-12-05 15:35:00,56.12,56.13,56.06,56.06,63500.0,38.5351,38.542,38.4939,38.4939,63500.0
2012-12-05 15:40:00,56.06,56.09,56.01,56.02,38800.0,38.4939,38.5145,38.4596,38.4665,38800.0
2012-12-05 15:45:00,56.01,56.01,55.92,55.92,71500.0,38.4596,38.4596,38.3978,38.3978,71500.0
2012-12-05 15:50:00,55.92,56.02,55.92,55.99,72800.0,38.3978,38.4665,38.3978,38.4459,72800.0
2012-12-05 15:55:00,55.99,56.0,55.83,55.9,189400.0,38.4459,38.4527,38.336,38.3841,189400.0
2012-12-06 09:30:00,55.9,55.94,55.54,55.73,40300.0,38.3841,38.4115,38.1369,38.2673,40300.0
2012-12-06 09:35:00,55.77,55.92,55.74,55.88,20300.0,38.2948,38.3978,38.2742,38.3703,20300.0
2012-12-06 09:40:00,55.88,55.88,55.62,55.63,23100.0,38.3703,38.3703,38.1918,38.1987,23100.0
2012-12-06 09:45:00,55.63,55.67,55.52,55.52,55100.0,38.1987,38.2261,38.1231,38.1231,55100.0
2012-12-06 09:50:00,55.51,55.6,55.47,55.53,93300.0,38.1163,38.1781,38.0888,38.13,93300.0
2012-12-06 09:55:00,55.54,55.58,55.47,55.49,21200.0,38.1369,38.1643,38.0888,38.1025,21200.0
2012-12-06 10:00:00,55.49,55.52,55.37,55.4,133300.0,38.1025,38.1231,38.0201,38.0407,133300.0
2012-12-06 10:05:00,55.41,55.42,55.2,55.2,51400.0,38.0476,38.0545,37.9034,37.9034,51400.0
2012-12-06 10:10:00,55.2,55.32,55.16,55.31,38600.0,37.9034,37.9858,37.8759,37.9789,38600.0
2012-12-06 10:15:00,55.32,55.37,55.24,55.3,17800.0,37.9858,38.0201,37.9309,37.9721,17800.0
2012-12-06 10:20:00,55.3,55.36,55.28,55.32,80000.0,37.9721,38.0133,37.9583,37.9858,80000.0
2012-12-06 10:25:00,55.31,55.35,55.29,55.29,53700.0,37.9789,38.0064,37.9652,37.9652,53700.0
2012-12-06 10:30:00,55.3,55.32,55.23,55.24,43100.0,37.9721,37.9858,37.924,37.9309,43100.0
2012-12-06 10:35:00,55.23,55.3,55.22,55.23,93400.0,37.924,37.9721,37.9171,37.924,93400.0
2012-12-06 10:40:00,55.23,55.26,55.2,55.2,128900.0,37.924,37.9446,37.9034,37.9034,128900.0
2012-12-06 10:45:00,55.2,55.31,55.18,55.29,35100.0,37.9034,37.9789,37.8897,37.9652,35100.0
2012-12-06 10:50:00,55.29,55.35,55.24,55.32,39300.0,37.9652,38.0064,37.9309,37.9858,39300.0
2012-12-06 10:55:00,55.32,55.39,55.3,55.32,70300.0,37.9858,38.0339,37.9721,37.9858,70300.0
2012-12-06 11:00:00,55.33,55.36,55.28,55.3,25700.0,37.9927,38.0133,37.9583,37.9721,25700.0
2012-12-06 11:05:00,55.3,55.3,55.26,55.27,17900.0,37.9721,37.9721,37.9446,37.9515,17900.0
2012-12-06 11:10:00,55.27,55.28,55.22,55.22,68800.0,37.9515,37.9583,37.9171,37.9171,68800.0
2012-12-06 11:15:00,55.23,55.26,55.22,55.25,50300.0,37.924,37.9446,37.9171,37.9377,50300.0
2012-12-06 11:20:00,55.26,55.27,55.2,55.24,29900.0,37.9446,37.9515,37.9034,37.9309,29900.0
2012-12-06 11:25:00,55.24,55.26,55.2,55.22,28800.0,37.9309,37.9446,37.9034,37.9171,28800.0
2012-12-06 11:30:00,55.21,55.25,55.21,55.21,22600.0,37.9103,37.9377,37.9103,37.9103,22600.0
2012-12-06 11:35:00,55.22,55.27,55.2,55.26,26900.0,37.9171,37.9515,37.9034,37.9446,26900.0
2012-12-06 11:40:00,55.26,55.27,55.23,55.23,20600.0,37.9446,37.9515,37.924,37.924,20600.0
2012-12-06 11:45:00,55.23,55.25,55.21,55.24,78000.0,37.924,37.9377,37.9103,37.9309,78000.0
2012-12-06 11:50:00,55.24,55.28,55.23,55.25,34200.0,37.9309,37.9583,37.924,37.9377,34200.0
2012-12-06 11:55:00,55.25,55.26,55.21,55.26,23400.0,37.9377,37.9446,37.9103,37.9446,23400.0
2012-12-06 12:00:00,55.25,55.25,55.2,55.21,24600.0,37.9377,37.9377,37.9034,37.9103,24600.0
2012-12-06 12:05:00,55.21,55.26,55.21,55.26,25800.0,37.9103,37.9446,37.9103,37.9446,25800.0
2012-12-06 12:10:00,55.26,55.28,55.23,55.27,33000.0,37.9446,37.9583,37.924,37.9515,33000.0
2012-12-06 12:15:00,55.27,55.28,55.23,55.26,21800.0,37.9515,37.9583,37.924,37.9446,21800.0
2012-12-06 12:20:00,55.25,55.27,55.24,55.26,10500.0,37.9377,37.9515,37.9309,37.9446,10500.0
2012-12-06 12:25:00,55.26,55.26,55.15,55.16,41900.0,37.9446,37.9446,37.8691,37.8759,41900.0
2012-12-06 12:30:00,55.15,55.15,55.11,55.13,32700.0,37.8691,37.8691,37.8416,37.8553,32700.0
2012-12-06 12:35:00,55.13,55.13,55.06,55.09,43100.0,37.8553,37.8553,37.8073,37.8279,43100.0
2012-12-06 12:40:00,55.09,55.1,55.02,55.05,33400.0,37.8279,37.8347,37.7798,37.8004,33400.0
2012-12-06 12:45:00,55.05,55.09,55.03,55.07,24400.0,37.8004,37.8279,37.7867,37.8141,24400.0
2012-12-06 12:50:00,55.07,55.1,55.07,55.08,9200.0,37.8141,37.8347,37.8141,37.821,9200.0
2012-12-06 12:55:00,55.09,55.1,55.04,55.04,16300.0,37.8279,37.8347,37.7935,37.7935,16300.0
2012-12-06 13:00:00,55.04,55.1,55.04,55.1,15400.0,37.7935,37.8347,37.7935,37.8347,15400.0
2012-12-06 13:05:00,55.1,55.11,55.07,55.11,14200.0,37.8347,37.8416,37.8141,37.8416,14200.0
2012-12-06 13:10:00,55.12,55.17,55.09,55.1,55700.0,37.8485,37.8828,37.8279,37.8347,55700.0
2012-12-06 13:15:00,55.1,55.18,55.09,55.18,22800.0,37.8347,37.8897,37.8279,37.8897,22800.0
2012-12-06 13:20:00,55.17,55.18,55.1,55.13,37000.0,37.8828,37.8897,37.8347,37.8553,37000.0
2012-12-06 13:25:00,55.13,55.15,55.1,55.11,33900.0,37.8553,37.8691,37.8347,37.8416,33900.0
2012-12-06 13:30:00,55.13,55.17,55.1,55.13,31500.0,37.8553,37.8828,37.8347,37.8553,31500.0
2012-12-06 13:35:00,55.14,55.18,55.1,55.16,43800.0,37.8622,37.8897,37.8347,37.8759,43800.0
2012-12-06 13:40:00,55.17,55.21,55.15,55.21,36500.0,37.8828,37.9103,37.8691,37.9103,36500.0
2012-12-06 13:45:00,55.21,55.22,55.14,55.14,66400.0,37.9103,37.9171,37.8622,37.8622,66400.0
2012-12-06 13:50:00,55.15,55.2,55.12,55.17,68300.0,37.8691,37.9034,37.8485,37.8828,68300.0
2012-12-06 13:55:00,55.17,55.2,55.12,55.19,50600.0,37.8828,37.9034,37.8485,37.8965,50600.0
2012-12-06 14:00:00,55.2,55.2,55.13,55.17,57700.0,37.9034,37.9034,37.8553,37.8828,57700.0
2012-12-06 14:05:00,55.16,55.16,55.1,55.15,22300.0,37.8759,37.8759,37.8347,37.8691,22300.0
2012-12-06 14:10:00,55.14,55.18,55.14,55.17,27500.0,37.8622,37.8897,37.8622,37.8828,27500.0
2012-12-06 14:15:00,55.17,55.19,55.12,55.13,53000.0,37.8828,37.8965,37.8485,37.8553,53000.0
2012-12-06 14:20:00,55.13,55.17,55.12,55.14,44900.0,37.8553,37.8828,37.8485,37.8622,44900.0
2012-12-06 14:25:00,55.14,55.15,55.11,55.13,32300.0,37.8622,37.8691,37.8416,37.8553,32300.0
2012-12-06 14:30:00,55.14,55.19,55.11,55.15,82500.0,37.8622,37.8965,37.8416,37.8691,82500.0
2012-12-06 14:35:00,55.15,55.23,55.12,55.23,71800.0,37.8691,37.924,37.8485,37.924,71800.0
2012-12-06 14:40:00,55.22,55.22,55.16,55.16,27700.0,37.9171,37.9171,37.8759,37.8759,27700.0
2012-12-06 14:45:00,55.16,55.19,55.14,55.14,83000.0,37.8759,37.8965,37.8622,37.8622,83000.0
2012-12-06 14:50:00,55.14,55.15,55.11,55.13,25600.0,37.8622,37.8691,37.8416,37.8553,25600.0
2012-12-06 14:55:00,55.12,55.16,55.12,55.16,34200.0,37.8485,37.8759,37.8485,37.8759,34200.0
2012-12-06 15:00:00,55.16,55.19,55.15,55.16,26600.0,37.8759,37.8965,37.8691,37.8759,26600.0
2012-12-06 15:05:00,55.17,55.23,55.16,55.17,30600.0,37.8828,37.924,37.8759,37.8828,30600.0
2012-12-06 15:10:00,55.17,55.19,55.14,55.17,38800.0,37.8828,37.8965,37.8622,37.8828,38800.0
2012-12-06 15:15:00,55.18,55.2,55.14,55.16,53600.0,37.8897,37.9034,37.8622,37.8759,53600.0
2012-12-06 15:20:00,55.17,55.27,55.16,55.26,76300.0,37.8828,37.9515,37.8759,37.9446,76300.0
2012-12-06 15:25:00,55.27,55.29,55.23,55.28,36900.0,37.9515,37.9652,37.924,37.9583,36900.0
2012-12-06 15:30:00,55.28,55.31,55.25,55.27,44000.0,37.9583,37.9789,37.9377,37.9515,44000.0
2012-12-06 15:35:00,55.28,55.33,55.26,55.28,66000.0,37.9583,37.9927,37.9446,37.9583,66000.0
2012-12-06 15:40:00,55.29,55.31,55.22,55.22,56200.0,37.9652,37.9789,37.9171,37.9171,56200.0
2012-12-06 15:45:00,55.24,55.25,55.17,55.18,65400.0,37.9309,37.9377,37.8828,37.8897,65400.0
2012-12-06 15:50:00,55.18,55.29,55.17,55.28,98000.0,37.8897,37.9652,37.8828,37.9583,98000.0
2012-12-06 15:55:00,55.28,55.34,55.27,55.33,143600.0,37.9583,37.9995,37.9515,37.9927,143600.0
2012-12-07 09:30:00,55.71,55.8,55.57,55.75,69400.0,38.2536,38.3154,38.1575,38.2811,69400.0
2012-12-07 09:35:00,55.7,55.8,55.69,55.73,56700.0,38.2467,38.3154,38.2399,38.2673,56700.0
2012-12-07 09:40:00,55.73,55.86,55.7,55.82,49900.0,38.2673,38.3566,38.2467,38.3291,49900.0
2012-12-07 09:45:00,55.83,55.83,55.65,55.74,37800.0,38.336,38.336,38.2124,38.2742,37800.0
2012-12-07 09:50:00,55.75,55.79,55.65,55.74,26100.0,38.2811,38.3085,38.2124,38.2742,26100.0
2012-12-07 09:55:00,55.72,55.79,55.65,55.72,37700.0,38.2605,38.3085,38.2124,38.2605,37700.0
2012-12-07 10:00:00,55.73,55.76,55.64,55.65,56700.0,38.2673,38.2879,38.2055,38.2124,56700.0
2012-12-07 10:05:00,55.66,55.76,55.65,55.69,34200.0,38.2193,38.2879,38.2124,38.2399,34200.0
2012-12-07 10:10:00,55.69,55.73,55.64,55.66,31800.0,38.2399,38.2673,38.2055,38.2193,31800.0
2012-12-07 10:15:00,55.64,55.68,55.62,55.67,22600.0,38.2055,38.233,38.1918,38.2261,22600.0
2012-12-07 10:20:00,55.66,55.7,55.62,55.66,51600.0,38.2193,38.2467,38.1918,38.2193,51600.0
2012-12-07 10:25:00,55.66,55.67,55.6,55.61,21300.0,38.2193,38.2261,38.1781,38.1849,21300.0
2012-12-07 10:30:00,55.61,55.64,55.45,55.48,26400.0,38.1849,38.2055,38.0751,38.0957,26400.0
2012-12-07 10:35:00,55.48,55.49,55.36,55.36,55300.0,38.0957,38.1025,38.0133,38.0133,55300.0
2012-12-07 10:40:00,55.37,55.48,55.33,55.48,41800.0,38.0201,38.0957,37.9927,38.0957,41800.0
2012-12-07 10:45:00,55.48,55.51,55.45,55.49,16600.0,38.0957,38.1163,38.0751,38.1025,16600.0
2012-12-07 10:50:00,55.48,55.58,55.45,55.51,230700.0,38.0957,38.1643,38.0751,38.1163,230700.0
2012-12-07 10:55:00,55.51,55.54,55.46,55.51,24800.0,38.1163,38.1369,38.0819,38.1163,24800.0
2012-12-07 11:00:00,55.51,55.57,55.4,55.46,87200.0,38.1163,38.1575,38.0407,38.0819,87200.0
2012-12-07 11:05:00,55.46,55.53,55.46,55.5,17700.0,38.0819,38.13,38.0819,38.1094,17700.0
2012-12-07 11:10:00,55.48,55.53,55.43,55.48,27300.0,38.0957,38.13,38.0613,38.0957,27300.0
2012-12-07 11:15:00,55.47,55.57,55.46,55.53,17800.0,38.0888,38.1575,38.0819,38.13,17800.0
2012-12-07 11:20:00,55.53,55.57,55.51,55.52,12000.0,38.13,38.1575,38.1163,38.1231,12000.0
2012-12-07 11:25:00,55.53,55.57,55.52,55.56,20000.0,38.13,38.1575,38.1231,38.1506,20000.0
2012-12-07 11:30:00,55.55,55.64,55.5,55.61,19900.0,38.1437,38.2055,38.1094,38.1849,19900.0
2012-12-07 11:35:00,55.63,55.63,55.58,55.61,18800.0,38.1987,38.1987,38.1643,38.1849,18800.0
2012-12-07 11:40:00,55.61,55.61,55.56,55.6,34600.0,38.1849,38.1849,38.1506,38.1781,34600.0
2012-12-07 11:45:00,55.6,55.6,55.52,55.54,48400.0,38.1781,38.1781,38.1231,38.1369,48400.0
2012-12-07 11:50:00,55.54,55.55,55.49,55.55,20900.0,38.1369,38.1437,38.1025,38.1437,20900.0
2012-12-07 11:55:00,55.54,55.59,55.53,55.57,25800.0,38.1369,38.1712,38.13,38.1575,25800.0
2012-12-07 12:00:00,55.56,55.61,55.55,55.61,23300.0,38.1506,38.1849,38.1437,38.1849,23300.0
2012-12-07 12:05:00,55.61,55.7,55.6,55.7,44800.0,38.1849,38.2467,38.1781,38.2467,44800.0
2012-12-07 12:10:00,55.7,55.76,55.7,55.75,22200.0,38.2467,38.2879,38.2467,38.2811,22200.0
2012-12-07 12:15:00,55.75,55.79,55.74,55.77,13500.0,38.2811,38.3085,38.2742,38.2948,13500.0
2012-12-07 12:20:00,55.77,55.77,55.7,55.75,13100.0,38.2948,38.2948,38.2467,38.2811,13100.0
2012-12-07 12:25:00,55.74,55.75,55.7,55.73,120700.0,38.2742,38.2811,38.2467,38.2673,120700.0
2012-12-07 12:30:00,55.72,55.74,55.7,55.72,14200.0,38.2605,38.2742,38.2467,38.2605,14200.0
2012-12-07 12:35:00,55.74,55.74,55.68,55.7,24600.0,38.2742,38.2742,38.233,38.2467,24600.0
2012-12-07 12:40:00,55.71,55.76,55.7,55.73,100600.0,38.2536,38.2879,38.2467,38.2673,100600.0
2012-12-07 12:45:00,55.74,55.76,55.69,55.71,66300.0,38.2742,38.2879,38.2399,38.2536,66300.0
2012-12-07 12:50:00,55.71,55.72,55.66,55.66,16600.0,38.2536,38.2605,38.2193,38.2193,16600.0
2012-12-07 12:55:00,55.66,55.7,55.65,55.68,18700.0,38.2193,38.2467,38.2124,38.233,18700.0
2012-12-07 13:00:00,55.69,55.73,55.68,55.71,46800.0,38.2399,38.2673,38.233,38.2536,46800.0
2012-12-07 13:05:00,55.71,55.71,55.69,55.7,28100.0,38.2536,38.2536,38.2399,38.2467,28100.0
2012-12-07 13:10:00,55.7,55.71,55.7,55.71,13900.0,38.2467,38.2536,38.2467,38.2536,13900.0
2012-12-07 13:15:00,55.71,55.72,55.7,55.71,32300.0,38.2536,38.2605,38.2467,38.2536,32300.0
2012-12-07 13:20:00,55.7,55.71,55.68,55.71,45400.0,38.2467,38.2536,38.233,38.2536,45400.0
2012-12-07 13:25:00,55.7,55.75,55.7,55.73,83500.0,38.2467,38.2811,38.2467,38.2673,83500.0
2012-12-07 13:30:00,55.73,55.75,55.7,55.74,21400.0,38.2673,38.2811,38.2467,38.2742,21400.0
2012-12-07 13:35:00,55.75,55.77,55.75,55.77,28300.0,38.2811,38.2948,38.2811,38.2948,28300.0
2012-12-07 13:40:00,55.77,55.77,55.72,55.75,26200.0,38.2948,38.2948,38.2605,38.2811,26200.0
2012-12-07 13:45:00,55.76,55.77,55.75,55.75,14700.0,38.2879,38.2948,38.2811,38.2811,14700.0
2012-12-07 13:50:00,55.74,55.78,55.73,55.75,33200.0,38.2742,38.3017,38.2673,38.2811,33200.0
2012-12-07 13:55:00,55.76,55.78,55.75,55.77,40900.0,38.2879,38.3017,38.2811,38.2948,40900.0
2012-12-07 14:00:00,55.77,55.78,55.75,55.78,30100.0,38.2948,38.3017,38.2811,38.3017,30100.0
2012-12-07 14:05:00,55.78,55.78,55.74,55.74,36000.0,38.3017,38.3017,38.2742,38.2742,36000.0
2012-12-07 14:10:00,55.75,55.76,55.73,55.76,26400.0,38.2811,38.2879,38.2673,38.2879,26400.0
2012-12-07 14:15:00,55.76,55.77,55.74,55.75,27900.0,38.2879,38.2948,38.2742,38.2811,27900.0
2012-12-07 14:20:00,55.76,55.77,55.75,55.77,29000.0,38.2879,38.2948,38.2811,38.2948,29000.0
2012-12-07 14:25:00,55.76,55.77,55.76,55.77,25800.0,38.2879,38.2948,38.2879,38.2948,25800.0
2012-12-07 14:30:00,55.77,55.79,55.75,55.78,62200.0,38.2948,38.3085,38.2811,38.3017,62200.0
2012-12-07 14:35:00,55.78,55.81,55.78,55.8,35600.0,38.3017,38.3223,38.3017,38.3154,35600.0
2012-12-07 14:40:00,55.81,55.81,55.79,55.81,55300.0,38.3223,38.3223,38.3085,38.3223,55300.0
2012-12-07 14:45:00,55.81,55.83,55.8,55.82,46200.0,38.3223,38.336,38.3154,38.3291,46200.0
2012-12-07 14:50:00,55.82,55.82,55.76,55.77,138700.0,38.3291,38.3291,38.2879,38.2948,138700.0
2012-12-07 14:55:00,55.77,55.78,55.72,55.72,32700.0,38.2948,38.3017,38.2605,38.2605,32700.0
2012-12-07 15:00:00,55.72,55.75,55.69,55.71,120000.0,38.2605,38.2811,38.2399,38.2536,120000.0
2012-12-07 15:05:00,55.73,55.75,55.7,55.72,40200.0,38.2673,38.2811,38.2467,38.2605,40200.0
2012-12-07 15:10:00,55.72,55.73,55.7,55.7,27000.0,38.2605,38.2673,38.2467,38.2467,27000.0
2012-12-07 15:15:00,55.69,55.71,55.69,55.7,25800.0,38.2399,38.2536,38.2399,38.2467,25800.0
2012-12-07 15:20:00,55.71,55.73,55.69,55.73,56500.0,38.2536,38.2673,38.2399,38.2673,56500.0
2012-12-07 15:25:00,55.72,55.73,55.68,55.71,69100.0,38.2605,38.2673,38.233,38.2536,69100.0
2012-12-07 15:30:00,55.71,55.73,55.69,55.69,72900.0,38.2536,38.2673,38.2399,38.2399,72900.0
2012-12-07 15:35:00,55.69,55.71,55.67,55.69,390000.0,38.2399,38.2536,38.2261,38.2399,390000.0
2012-12-07 15:40:00,55.7,55.74,55.7,55.73,125200.0,38.2467,38.2742,38.2467,38.2673,125200.0
2012-12-07 15:45:00,55.74,55.77,55.73,55.76,93200.0,38.2742,38.2948,38.2673,38.2879,93200.0
2012-12-07 15:50:00,55.76,55.77,55.7,55.71,223900.0,38.2879,38.2948,38.2467,38.2536,223900.0
2012-12-07 15:55:00,55.71,55.83,55.7,55.81,398400.0,38.2536,38.336,38.2467,38.3223,398400.0
2012-12-10 09:30:00,55.7,55.82,55.66,55.75,34200.0,38.2467,38.3291,38.2193,38.2811,34200.0
2012-12-10 09:35:00,55.75,55.78,55.58,55.59,10200.0,38.2811,38.3017,38.1643,38.1712,10200.0
2012-12-10 09:40:00,55.62,55.62,55.51,55.58,11500.0,38.1918,38.1918,38.1163,38.1643,11500.0
2012-12-10 09:45:00,55.57,55.64,55.52,55.59,24400.0,38.1575,38.2055,38.1231,38.1712,24400.0
2012-12-10 09:50:00,55.58,55.58,55.5,55.56,9800.0,38.1643,38.1643,38.1094,38.1506,9800.0
2012-12-10 09:55:00,55.55,55.57,55.49,55.53,20400.0,38.1437,38.1575,38.1025,38.13,20400.0
2012-12-10 10:00:00,55.54,55.67,55.53,55.61,19000.0,38.1369,38.2261,38.13,38.1849,19000.0
2012-12-10 10:05:00,55.61,55.65,55.55,55.65,93500.0,38.1849,38.2124,38.1437,38.2124,93500.0
2012-12-10 10:10:00,55.64,55.77,55.63,55.7,25400.0,38.2055,38.2948,38.1987,38.2467,25400.0
2012-12-10 10:15:00,55.69,55.69,55.6,55.62,13600.0,38.2399,38.2399,38.1781,38.1918,13600.0
2012-12-10 10:20:00,55.63,55.66,55.61,55.64,16200.0,38.1987,38.2193,38.1849,38.2055,16200.0
2012-12-10 10:25:00,55.65,55.67,55.63,55.66,11500.0,38.2124,38.2261,38.1987,38.2193,11500.0
2012-12-10 10:30:00,55.65,55.7,55.6,55.7,128800.0,38.2124,38.2467,38.1781,38.2467,128800.0
2012-12-10 10:35:00,55.69,55.7,55.66,55.69,20900.0,38.2399,38.2467,38.2193,38.2399,20900.0
2012-12-10 10:40:00,55.68,55.7,55.66,55.67,20000.0,38.233,38.2467,38.2193,38.2261,20000.0
2012-12-10 10:45:00,55.66,55.68,55.62,55.66,20100.0,38.2193,38.233,38.1918,38.2193,20100.0
2012-12-10 10:50:00,55.66,55.7,55.63,55.7,17600.0,38.2193,38.2467,38.1987,38.2467,17600.0
2012-12-10 10:55:00,55.7,55.74,55.68,55.74,16700.0,38.2467,38.2742,38.233,38.2742,16700.0
2012-12-10 11:00:00,55.73,55.73,55.69,55.73,24300.0,38.2673,38.2673,38.2399,38.2673,24300.0
2012-12-10 11:05:00,55.72,55.76,55.72,55.73,17400.0,38.2605,38.2879,38.2605,38.2673,17400.0
2012-12-10 11:10:00,55.73,55.75,55.71,55.72,16900.0,38.2673,38.2811,38.2536,38.2605,16900.0
2012-12-10 11:15:00,55.72,55.76,55.65,55.65,185900.0,38.2605,38.2879,38.2124,38.2124,185900.0
2012-12-10 11:20:00,55.66,55.68,55.53,55.54,100200.0,38.2193,38.233,38.13,38.1369,100200.0
2012-12-10 11:25:00,55.53,55.58,55.53,55.58,19700.0,38.13,38.1643,38.13,38.1643,19700.0
2012-12-10 11:30:00,55.58,55.67,55.58,55.66,30100.0,38.1643,38.2261,38.1643,38.2193,30100.0
2012-12-10 11:35:00,55.66,55.75,55.66,55.69,31100.0,38.2193,38.2811,38.2193,38.2399,31100.0
2012-12-10 11:40:00,55.69,55.75,55.67,55.74,85100.0,38.2399,38.2811,38.2261,38.2742,85100.0
2012-12-10 11:45:00,55.75,55.84,55.7,55.79,44600.0,38.2811,38.3429,38.2467,38.3085,44600.0
2012-12-10 11:50:00,55.78,55.79,55.71,55.76,38900.0,38.3017,38.3085,38.2536,38.2879,38900.0
2012-12-10 11:55:00,55.77,55.79,55.68,55.76,29600.0,38.2948,38.3085,38.233,38.2879,29600.0
2012-12-10 12:00:00,55.76,55.8,55.75,55.76,31000.0,38.2879,38.3154,38.2811,38.2879,31000.0
2012-12-10 12:05:00,55.76,55.84,55.76,55.83,52600.0,38.2879,38.3429,38.2879,38.336,52600.0
2012-12-10 12:10:00,55.84,55.96,55.81,55.94,84300.0,38.3429,38.4253,38.3223,38.4115,84300.0
2012-12-10 12:15:00,55.93,55.95,55.91,55.92,21700.0,38.4047,38.4184,38.3909,38.3978,21700.0
2012-12-10 12:20:00,55.91,55.93,55.89,55.91,25900.0,38.3909,38.4047,38.3772,38.3909,25900.0
2012-12-10 12:25:00,55.9,55.94,55.9,55.9,53200.0,38.3841,38.4115,38.3841,38.3841,53200.0
2012-12-10 12:30:00,55.9,55.97,55.89,55.97,34800.0,38.3841,38.4321,38.3772,38.4321,34800.0
2012-12-10 12:35:00,55.96,56.0,55.94,55.99,15200.0,38.4253,38.4527,38.4115,38.4459,15200.0
2012-12-10 12:40:00,56.0,56.02,55.99,56.02,38500.0,38.4527,38.4665,38.4459,38.4665,38500.0
2012-12-10 12:45:00,56.01,56.01,55.98,56.0,20700.0,38.4596,38.4596,38.439,38.4527,20700.0
2012-12-10 12:50:00,55.99,56.0,55.97,55.98,27600.0,38.4459,38.4527,38.4321,38.439,27600.0
2012-12-10 12:55:00,55.97,55.98,55.95,55.97,48400.0,38.4321,38.439,38.4184,38.4321,48400.0
2012-12-10 13:00:00,55.97,55.98,55.94,55.98,46800.0,38.4321,38.439,38.4115,38.439,46800.0
2012-12-10 13:05:00,55.97,55.98,55.93,55.94,55700.0,38.4321,38.439,38.4047,38.4115,55700.0
2012-12-10 13:10:00,55.94,55.98,55.94,55.94,34800.0,38.4115,38.439,38.4115,38.4115,34800.0
2012-12-10 13:15:00,55.96,55.96,55.91,55.91,19500.0,38.4253,38.4253,38.3909,38.3909,19500.0
2012-12-10 13:20:00,55.91,55.92,55.87,55.9,25200.0,38.3909,38.3978,38.3635,38.3841,25200.0
2012-12-10 13:25:00,55.89,55.93,55.89,55.91,14800.0,38.3772,38.4047,38.3772,38.3909,14800.0
2012-12-10 13:30:00,55.9,55.91,55.88,55.9,12400.0,38.3841,38.3909,38.3703,38.3841,12400.0
2012-12-10 13:35:00,55.91,55.95,55.9,55.91,26900.0,38.3909,38.4184,38.3841,38.3909,26900.0
2012-12-10 13:40:00,55.9,55.9,55.85,55.88,18600.0,38.3841,38.3841,38.3497,38.3703,18600.0
2012-12-10 13:45:00,55.88,55.89,55.85,55.85,8000.0,38.3703,38.3772,38.3497,38.3497,8000.0
2012-12-10 13:50:00,55.86,55.88,55.83,55.83,7200.0,38.3566,38.3703,38.336,38.336,7200.0
2012-12-10 13:55:00,55.83,55.83,55.8,55.82,22700.0,38.336,38.336,38.3154,38.3291,22700.0
2012-12-10 14:00:00,55.83,55.85,55.81,55.85,12700.0,38.336,38.3497,38.3223,38.3497,12700.0
2012-12-10 14:05:00,55.84,55.85,55.82,55.82,24500.0,38.3429,38.3497,38.3291,38.3291,24500.0
2012-12-10 14:10:00,55.83,55.86,55.8,55.8,162500.0,38.336,38.3566,38.3154,38.3154,162500.0
2012-12-10 14:15:00,55.81,55.85,55.8,55.83,27100.0,38.3223,38.3497,38.3154,38.336,27100.0
2012-12-10 14:20:00,55.83,55.83,55.79,55.79,14700.0,38.336,38.336,38.3085,38.3085,14700.0
2012-12-10 14:25:00,55.78,55.81,55.76,55.8,13400.0,38.3017,38.3223,38.2879,38.3154,13400.0
2012-12-10 14:30:00,55.8,55.8,55.72,55.73,24400.0,38.3154,38.3154,38.2605,38.2673,24400.0
2012-12-10 14:35:00,55.74,55.74,55.72,55.74,17000.0,38.2742,38.2742,38.2605,38.2742,17000.0
2012-12-10 14:40:00,55.73,55.81,55.73,55.81,36200.0,38.2673,38.3223,38.2673,38.3223,36200.0
2012-12-10 14:45:00,55.8,55.8,55.78,55.78,19700.0,38.3154,38.3154,38.3017,38.3017,19700.0
2012-12-10 14:50:00,55.79,55.82,55.78,55.79,20000.0,38.3085,38.3291,38.3017,38.3085,20000.0
2012-12-10 14:55:00,55.79,55.85,55.78,55.85,30400.0,38.3085,38.3497,38.3017,38.3497,30400.0
2012-12-10 15:00:00,55.84,55.87,55.83,55.87,36400.0,38.3429,38.3635,38.336,38.3635,36400.0
2012-12-10 15:05:00,55.88,55.88,55.85,55.86,88500.0,38.3703,38.3703,38.3497,38.3566,88500.0
2012-12-10 15:10:00,55.86,55.91,55.85,55.89,27800.0,38.3566,38.3909,38.3497,38.3772,27800.0
2012-12-10 15:15:00,55.88,55.91,55.86,55.88,41200.0,38.3703,38.3909,38.3566,38.3703,41200.0
2012-12-10 15:20:00,55.87,55.94,55.87,55.9,36700.0,38.3635,38.4115,38.3635,38.3841,36700.0
2012-12-10 15:25:00,55.89,55.94,55.89,55.93,69400.0,38.3772,38.4115,38.3772,38.4047,69400.0
2012-12-10 15:30:00,55.94,55.97,55.92,55.96,54600.0,38.4115,38.4321,38.3978,38.4253,54600.0
2012-12-10 15:35:00,55.96,56.01,55.94,55.98,69700.0,38.4253,38.4596,38.4115,38.439,69700.0
2012-12-10 15:40:00,55.98,55.98,55.94,55.97,50000.0,38.439,38.439,38.4115,38.4321,50000.0
2012-12-10 15:45:00,55.97,55.98,55.95,55.95,47300.0,38.4321,38.439,38.4184,38.4184,47300.0
2012-12-10 15:50:00,55.95,55.96,55.92,55.92,77900.0,38.4184,38.4253,38.3978,38.3978,77900.0
2012-12-10 15:55:00,55.92,55.95,55.88,55.9,179500.0,38.3978,38.4184,38.3703,38.3841,179500.0
2012-12-11 09:30:00,55.92,56.0,55.77,55.92,94800.0,38.3978,38.4527,38.2948,38.3978,94800.0
2012-12-11 09:35:00,55.96,56.04,55.93,55.99,29500.0,38.4253,38.4802,38.4047,38.4459,29500.0
2012-12-11 09:40:00,55.99,56.04,55.95,56.0,24800.0,38.4459,38.4802,38.4184,38.4527,24800.0
2012-12-11 09:45:00,55.99,56.02,55.97,56.02,23200.0,38.4459,38.4665,38.4321,38.4665,23200.0
2012-12-11 09:50:00,56.02,56.09,55.97,56.07,19700.0,38.4665,38.5145,38.4321,38.5008,19700.0
2012-12-11 09:55:00,56.07,56.15,56.07,56.15,18200.0,38.5008,38.5557,38.5008,38.5557,18200.0
2012-12-11 10:00:00,56.14,56.27,56.14,56.27,28300.0,38.5489,38.6381,38.5489,38.6381,28300.0
2012-12-11 10:05:00,56.27,56.31,56.24,56.29,42700.0,38.6381,38.6656,38.6175,38.6519,42700.0
2012-12-11 10:10:00,56.3,56.3,56.24,56.24,103800.0,38.6587,38.6587,38.6175,38.6175,103800.0
2012-12-11 10:15:00,56.24,56.25,56.16,56.23,28500.0,38.6175,38.6244,38.5626,38.6107,28500.0
2012-12-11 10:20:00,56.22,56.28,56.2,56.25,49900.0,38.6038,38.645,38.5901,38.6244,49900.0
2012-12-11 10:25:00,56.26,56.29,56.24,56.25,15200.0,38.6313,38.6519,38.6175,38.6244,15200.0
2012-12-11 10:30:00,56.25,56.29,56.24,56.26,27200.0,38.6244,38.6519,38.6175,38.6313,27200.0
2012-12-11 10:35:00,56.26,56.28,56.23,56.24,11500.0,38.6313,38.645,38.6107,38.6175,11500.0
2012-12-11 10:40:00,56.25,56.33,56.25,56.3,54300.0,38.6244,38.6793,38.6244,38.6587,54300.0
2012-12-11 10:45:00,56.31,56.34,56.27,56.33,39900.0,38.6656,38.6862,38.6381,38.6793,39900.0
2012-12-11 10:50:00,56.33,56.44,56.33,56.38,71100.0,38.6793,38.7549,38.6793,38.7137,71100.0
2012-12-11 10:55:00,56.38,56.4,56.36,56.38,33100.0,38.7137,38.7274,38.6999,38.7137,33100.0
2012-12-11 11:00:00,56.39,56.4,56.3,56.3,119700.0,38.7205,38.7274,38.6587,38.6587,119700.0
2012-12-11 11:05:00,56.3,56.33,56.29,56.33,57600.0,38.6587,38.6793,38.6519,38.6793,57600.0
2012-12-11 11:10:00,56.33,56.34,56.32,56.33,17100.0,38.6793,38.6862,38.6725,38.6793,17100.0
2012-12-11 11:15:00,56.33,56.36,56.33,56.36,22600.0,38.6793,38.6999,38.6793,38.6999,22600.0
2012-12-11 11:20:00,56.34,56.54,56.34,56.54,70100.0,38.6862,38.8235,38.6862,38.8235,70100.0
2012-12-11 11:25:00,56.54,56.58,56.51,56.55,84300.0,38.8235,38.851,38.8029,38.8304,84300.0
2012-12-11 11:30:00,56.55,56.57,56.47,56.5,26500.0,38.8304,38.8441,38.7755,38.7961,26500.0
2012-12-11 11:35:00,56.51,56.52,56.48,56.49,19700.0,38.8029,38.8098,38.7823,38.7892,19700.0
2012-12-11 11:40:00,56.48,56.52,56.47,56.52,54100.0,38.7823,38.8098,38.7755,38.8098,54100.0
2012-12-11 11:45:00,56.53,56.6,56.51,56.6,14200.0,38.8167,38.8647,38.8029,38.8647,14200.0
2012-12-11 11:50:00,56.6,56.61,56.53,56.55,34500.0,38.8647,38.8716,38.8167,38.8304,34500.0
2012-12-11 11:55:00,56.55,56.58,56.53,56.57,22500.0,38.8304,38.851,38.8167,38.8441,22500.0
2012-12-11 12:00:00,56.57,56.59,56.41,56.42,58100.0,38.8441,38.8579,38.7343,38.7411,58100.0
2012-12-11 12:05:00,56.44,56.47,56.42,56.46,57300.0,38.7549,38.7755,38.7411,38.7686,57300.0
2012-12-11 12:10:00,56.47,56.57,56.46,56.56,44000.0,38.7755,38.8441,38.7686,38.8373,44000.0
2012-12-11 12:15:00,56.55,56.58,56.53,56.56,20100.0,38.8304,38.851,38.8167,38.8373,20100.0
2012-12-11 12:20:00,56.56,56.66,56.55,56.63,39000.0,38.8373,38.9059,38.8304,38.8853,39000.0
2012-12-11 12:25:00,56.63,56.65,56.6,56.63,17000.0,38.8853,38.8991,38.8647,38.8853,17000.0
2012-12-11 12:30:00,56.63,56.67,56.55,56.55,24500.0,38.8853,38.9128,38.8304,38.8304,24500.0
2012-12-11 12:35:00,56.56,56.59,56.55,56.56,18600.0,38.8373,38.8579,38.8304,38.8373,18600.0
2012-12-11 12:40:00,56.55,56.56,56.48,56.49,18600.0,38.8304,38.8373,38.7823,38.7892,18600.0
2012-12-11 12:45:00,56.5,56.58,56.49,56.57,15600.0,38.7961,38.851,38.7892,38.8441,15600.0
2012-12-11 12:50:00,56.57,56.61,56.52,56.52,42000.0,38.8441,38.8716,38.8098,38.8098,42000.0
2012-12-11 12:55:00,56.52,56.52,56.44,56.45,28000.0,38.8098,38.8098,38.7549,38.7617,28000.0
2012-12-11 13:00:00,56.45,56.5,56.45,56.48,21800.0,38.7617,38.7961,38.7617,38.7823,21800.0
2012-12-11 13:05:00,56.49,56.49,56.43,56.43,11000.0,38.7892,38.7892,38.748,38.748,11000.0
2012-12-11 13:10:00,56.44,56.47,56.43,56.43,43000.0,38.7549,38.7755,38.748,38.748,43000.0
2012-12-11 13:15:00,56.43,56.52,56.43,56.5,46000.0,38.748,38.8098,38.748,38.7961,46000.0
2012-12-11 13:20:00,56.51,56.53,56.46,56.5,27300.0,38.8029,38.8167,38.7686,38.7961,27300.0
2012-12-11 13:25:00,56.49,56.52,56.49,56.49,19200.0,38.7892,38.8098,38.7892,38.7892,19200.0
2012-12-11 13:30:00,56.49,56.49,56.46,56.47,9700.0,38.7892,38.7892,38.7686,38.7755,9700.0
2012-12-11 13:35:00,56.48,56.5,56.46,56.46,13900.0,38.7823,38.7961,38.7686,38.7686,13900.0
2012-12-11 13:40:00,56.46,56.48,56.44,56.45,12400.0,38.7686,38.7823,38.7549,38.7617,12400.0
2012-12-11 13:45:00,56.45,56.46,56.43,56.44,16600.0,38.7617,38.7686,38.748,38.7549,16600.0
2012-12-11 13:50:00,56.45,56.49,56.41,56.48,33700.0,38.7617,38.7892,38.7343,38.7823,33700.0
2012-12-11 13:55:00,56.47,56.51,56.45,56.45,27500.0,38.7755,38.8029,38.7617,38.7617,27500.0
2012-12-11 14:00:00,56.45,56.47,56.41,56.42,28400.0,38.7617,38.7755,38.7343,38.7411,28400.0
2012-12-11 14:05:00,56.43,56.47,56.41,56.44,12400.0,38.748,38.7755,38.7343,38.7549,12400.0
2012-12-11 14:10:00,56.45,56.48,56.43,56.48,8700.0,38.7617,38.7823,38.748,38.7823,8700.0
2012-12-11 14:15:00,56.48,56.48,56.44,56.47,21500.0,38.7823,38.7823,38.7549,38.7755,21500.0
2012-12-11 14:20:00,56.48,56.5,56.46,56.49,20100.0,38.7823,38.7961,38.7686,38.7892,20100.0
2012-12-11 14:25:00,56.49,56.52,56.47,56.51,24700.0,38.7892,38.8098,38.7755,38.8029,24700.0
2012-12-11 14:30:00,56.52,56.52,56.45,56.47,30000.0,38.8098,38.8098,38.7617,38.7755,30000.0
2012-12-11 14:35:00,56.47,56.47,56.44,56.45,27400.0,38.7755,38.7755,38.7549,38.7617,27400.0
2012-12-11 14:40:00,56.46,56.46,56.39,56.39,24300.0,38.7686,38.7686,38.7205,38.7205,24300.0
2012-12-11 14:45:00,56.39,56.41,56.34,56.35,15200.0,38.7205,38.7343,38.6862,38.6931,15200.0
2012-12-11 14:50:00,56.34,56.39,56.32,56.37,24800.0,38.6862,38.7205,38.6725,38.7068,24800.0
2012-12-11 14:55:00,56.39,56.42,56.37,56.41,30700.0,38.7205,38.7411,38.7068,38.7343,30700.0
2012-12-11 15:00:00,56.41,56.41,56.34,56.38,47900.0,38.7343,38.7343,38.6862,38.7137,47900.0
2012-12-11 15:05:00,56.38,56.38,56.31,56.35,105500.0,38.7137,38.7137,38.6656,38.6931,105500.0
2012-12-11 15:10:00,56.34,56.36,56.32,56.34,30300.0,38.6862,38.6999,38.6725,38.6862,30300.0
2012-12-11 15:15:00,56.35,56.35,56.25,56.27,32000.0,38.6931,38.6931,38.6244,38.6381,32000.0
2012-12-11 15:20:00,56.27,56.34,56.27,56.29,95200.0,38.6381,38.6862,38.6381,38.6519,95200.0
2012-12-11 15:25:00,56.29,56.35,56.28,56.34,181900.0,38.6519,38.6931,38.645,38.6862,181900.0
2012-12-11 15:30:00,56.34,56.38,56.32,56.38,36300.0,38.6862,38.7137,38.6725,38.7137,36300.0
2012-12-11 15:35:00,56.38,56.43,56.36,56.43,54400.0,38.7137,38.748,38.6999,38.748,54400.0
2012-12-11 15:40:00,56.41,56.45,56.4,56.44,36800.0,38.7343,38.7617,38.7274,38.7549,36800.0
2012-12-11 15:45:00,56.44,56.45,56.39,56.39,157200.0,38.7549,38.7617,38.7205,38.7205,157200.0
2012-12-11 15:50:00,56.39,56.4,56.28,56.28,172200.0,38.7205,38.7274,38.645,38.645,172200.0
2012-12-11 15:55:00,56.28,56.29,56.21,56.24,254000.0,38.645,38.6519,38.5969,38.6175,254000.0
2012-12-12 09:30:00,56.05,56.38,56.05,56.23,47200.0,38.4871,38.7137,38.4871,38.6107,47200.0
2012-12-12 09:35:00,56.21,56.34,56.2,56.29,25800.0,38.5969,38.6862,38.5901,38.6519,25800.0
2012-12-12 09:40:00,56.32,56.41,56.3,56.34,50400.0,38.6725,38.7343,38.6587,38.6862,50400.0
2012-12-12 09:45:00,56.38,56.49,56.35,56.44,36600.0,38.7137,38.7892,38.6931,38.7549,36600.0
2012-12-12 09:50:00,56.45,56.55,56.44,56.46,141400.0,38.7617,38.8304,38.7549,38.7686,141400.0
2012-12-12 09:55:00,56.48,56.52,56.39,56.45,54800.0,38.7823,38.8098,38.7205,38.7617,54800.0
2012-12-12 10:00:00,56.45,56.49,56.41,56.47,87500.0,38.7617,38.7892,38.7343,38.7755,87500.0
2012-12-12 10:05:00,56.47,56.49,56.39,56.47,34600.0,38.7755,38.7892,38.7205,38.7755,34600.0
2012-12-12 10:10:00,56.47,56.51,56.46,56.5,40100.0,38.7755,38.8029,38.7686,38.7961,40100.0
2012-12-12 10:15:00,56.49,56.52,56.45,56.5,28300.0,38.7892,38.8098,38.7617,38.7961,28300.0
2012-12-12 10:20:00,56.51,56.62,56.49,56.61,21800.0,38.8029,38.8785,38.7892,38.8716,21800.0
2012-12-12 10:25:00,56.62,56.65,56.57,56.6,40400.0,38.8785,38.8991,38.8441,38.8647,40400.0
2012-12-12 10:30:00,56.6,56.6,56.54,56.55,34000.0,38.8647,38.8647,38.8235,38.8304,34000.0
2012-12-12 10:35:00,56.54,56.56,56.45,56.45,28800.0,38.8235,38.8373,38.7617,38.7617,28800.0
2012-12-12 10:40:00,56.46,56.47,56.4,56.4,58400.0,38.7686,38.7755,38.7274,38.7274,58400.0
2012-12-12 10:45:00,56.41,56.44,56.41,56.42,34400.0,38.7343,38.7549,38.7343,38.7411,34400.0
2012-12-12 10:50:00,56.44,56.44,56.4,56.42,15500.0,38.7549,38.7549,38.7274,38.7411,15500.0
2012-12-12 10:55:00,56.42,56.47,56.4,56.45,36200.0,38.7411,38.7755,38.7274,38.7617,36200.0
2012-12-12 11:00:00,56.45,56.5,56.44,56.5,39500.0,38.7617,38.7961,38.7549,38.7961,39500.0
2012-12-12 11:05:00,56.5,56.5,56.45,56.48,28800.0,38.7961,38.7961,38.7617,38.7823,28800.0
2012-12-12 11:10:00,56.49,56.53,56.48,56.49,26900.0,38.7892,38.8167,38.7823,38.7892,26900.0
2012-12-12 11:15:00,56.49,56.54,56.49,56.53,16600.0,38.7892,38.8235,38.7892,38.8167,16600.0
2012-12-12 11:20:00,56.53,56.58,56.51,56.53,27700.0,38.8167,38.851,38.8029,38.8167,27700.0
2012-12-12 11:25:00,56.52,56.61,56.51,56.59,21000.0,38.8098,38.8716,38.8029,38.8579,21000.0
2012-12-12 11:30:00,56.59,56.59,56.55,56.57,14500.0,38.8579,38.8579,38.8304,38.8441,14500.0
2012-12-12 11:35:00,56.58,56.58,56.52,56.54,29200.0,38.851,38.851,38.8098,38.8235,29200.0
2012-12-12 11:40:00,56.54,56.57,56.52,56.52,22500.0,38.8235,38.8441,38.8098,38.8098,22500.0
2012-12-12 11:45:00,56.52,56.52,56.47,56.48,25400.0,38.8098,38.8098,38.7755,38.7823,25400.0
2012-12-12 11:50:00,56.48,56.58,56.48,56.52,35100.0,38.7823,38.851,38.7823,38.8098,35100.0
2012-12-12 11:55:00,56.52,56.52,56.48,56.49,27100.0,38.8098,38.8098,38.7823,38.7892,27100.0
2012-12-12 12:00:00,56.48,56.53,56.48,56.5,43800.0,38.7823,38.8167,38.7823,38.7961,43800.0
2012-12-12 12:05:00,56.51,56.53,56.51,56.52,9000.0,38.8029,38.8167,38.8029,38.8098,9000.0
2012-12-12 12:10:00,56.53,56.54,56.51,56.53,22900.0,38.8167,38.8235,38.8029,38.8167,22900.0
2012-12-12 12:15:00,56.52,56.53,56.48,56.51,35800.0,38.8098,38.8167,38.7823,38.8029,35800.0
2012-12-12 12:20:00,56.51,56.56,56.5,56.54,16600.0,38.8029,38.8373,38.7961,38.8235,16600.0
2012-12-12 12:25:00,56.55,56.63,56.55,56.55,18000.0,38.8304,38.8853,38.8304,38.8304,18000.0
2012-12-12 12:30:00,56.56,56.69,56.49,56.56,54000.0,38.8373,38.9265,38.7892,38.8373,54000.0
2012-12-12 12:35:00,56.6,56.77,56.51,56.77,51700.0,38.8647,38.9815,38.8029,38.9815,51700.0
2012-12-12 12:40:00,56.77,56.77,56.7,56.71,58800.0,38.9815,38.9815,38.9334,38.9403,58800.0
2012-12-12 12:45:00,56.7,56.82,56.7,56.78,149000.0,38.9334,39.0158,38.9334,38.9883,149000.0
2012-12-12 12:50:00,56.79,56.95,56.78,56.9,36100.0,38.9952,39.1051,38.9883,39.0707,36100.0
2012-12-12 12:55:00,56.9,56.95,56.87,56.93,46100.0,39.0707,39.1051,39.0501,39.0913,46100.0
2012-12-12 13:00:00,56.94,56.95,56.86,56.86,32400.0,39.0982,39.1051,39.0433,39.0433,32400.0
2012-12-12 13:05:00,56.86,56.9,56.84,56.86,91900.0,39.0433,39.0707,39.0295,39.0433,91900.0
2012-12-12 13:10:00,56.85,56.85,56.78,56.83,61000.0,39.0364,39.0364,38.9883,39.0227,61000.0
2012-12-12 13:15:00,56.83,56.89,56.83,56.89,27200.0,39.0227,39.0639,39.0227,39.0639,27200.0
2012-12-12 13:20:00,56.9,56.94,56.88,56.92,72800.0,39.0707,39.0982,39.057,39.0845,72800.0
2012-12-12 13:25:00,56.91,56.94,56.9,56.91,84400.0,39.0776,39.0982,39.0707,39.0776,84400.0
2012-12-12 13:30:00,56.91,56.95,56.87,56.89,32300.0,39.0776,39.1051,39.0501,39.0639,32300.0
2012-12-12 13:35:00,56.88,56.9,56.82,56.86,21600.0,39.057,39.0707,39.0158,39.0433,21600.0
2012-12-12 13:40:00,56.85,56.88,56.84,56.87,21000.0,39.0364,39.057,39.0295,39.0501,21000.0
2012-12-12 13:45:00,56.86,56.9,56.85,56.9,22500.0,39.0433,39.0707,39.0364,39.0707,22500.0
2012-12-12 13:50:00,56.9,56.94,56.86,56.94,48500.0,39.0707,39.0982,39.0433,39.0982,48500.0
2012-12-12 13:55:00,56.94,56.94,56.9,56.93,37900.0,39.0982,39.0982,39.0707,39.0913,37900.0
2012-12-12 14:00:00,56.94,56.96,56.92,56.93,66300.0,39.0982,39.1119,39.0845,39.0913,66300.0
2012-12-12 14:05:00,56.93,56.99,56.91,56.96,41900.0,39.0913,39.1325,39.0776,39.1119,41900.0
2012-12-12 14:10:00,56.96,56.97,56.93,56.94,18700.0,39.1119,39.1188,39.0913,39.0982,18700.0
2012-12-12 14:15:00,56.95,56.99,56.91,56.97,34200.0,39.1051,39.1325,39.0776,39.1188,34200.0
2012-12-12 14:20:00,56.97,56.98,56.87,56.9,24800.0,39.1188,39.1257,39.0501,39.0707,24800.0
2012-12-12 14:25:00,56.9,56.9,56.79,56.83,36300.0,39.0707,39.0707,38.9952,39.0227,36300.0
2012-12-12 14:30:00,56.82,56.84,56.78,56.79,30100.0,39.0158,39.0295,38.9883,38.9952,30100.0
2012-12-12 14:35:00,56.8,56.83,56.77,56.8,74300.0,39.0021,39.0227,38.9815,39.0021,74300.0
2012-12-12 14:40:00,56.81,56.86,56.8,56.84,22200.0,39.0089,39.0433,39.0021,39.0295,22200.0
2012-12-12 14:45:00,56.83,56.92,56.83,56.92,39400.0,39.0227,39.0845,39.0227,39.0845,39400.0
2012-12-12 14:50:00,56.92,56.93,56.88,56.89,37000.0,39.0845,39.0913,39.057,39.0639,37000.0
2012-12-12 14:55:00,56.88,56.89,56.82,56.85,27700.0,39.057,39.0639,39.0158,39.0364,27700.0
2012-12-12 15:00:00,56.84,56.85,56.68,56.68,48000.0,39.0295,39.0364,38.9197,38.9197,48000.0
2012-12-12 15:05:00,56.68,56.8,56.68,56.79,37700.0,38.9197,39.0021,38.9197,38.9952,37700.0
2012-12-12 15:10:00,56.79,56.8,56.65,56.67,35400.0,38.9952,39.0021,38.8991,38.9128,35400.0
2012-12-12 15:15:00,56.68,56.75,56.67,56.72,34000.0,38.9197,38.9677,38.9128,38.9471,34000.0
2012-12-12 15:20:00,56.72,56.78,56.72,56.74,78200.0,38.9471,38.9883,38.9471,38.9609,78200.0
2012-12-12 15:25:00,56.75,56.77,56.69,56.73,69700.0,38.9677,38.9815,38.9265,38.954,69700.0
2012-12-12 15:30:00,56.73,56.75,56.69,56.71,66900.0,38.954,38.9677,38.9265,38.9403,66900.0
2012-12-12 15:35:00,56.69,56.7,56.62,56.63,69000.0,38.9265,38.9334,38.8785,38.8853,69000.0
2012-12-12 15:40:00,56.63,56.72,56.63,56.72,75100.0,38.8853,38.9471,38.8853,38.9471,75100.0
2012-12-12 15:45:00,56.72,56.75,56.67,56.74,122500.0,38.9471,38.9677,38.9128,38.9609,122500.0
2012-12-12 15:50:00,56.75,56.75,56.7,56.7,131800.0,38.9677,38.9677,38.9334,38.9334,131800.0
2012-12-12 15:55:00,56.71,56.71,56.63,56.7,266400.0,38.9403,38.9403,38.8853,38.9334,266400.0
2012-12-13 09:30:00,56.56,56.7,56.5,56.67,43200.0,38.8373,38.9334,38.7961,38.9128,43200.0
2012-12-13 09:35:00,56.7,56.81,56.68,56.81,21700.0,38.9334,39.0089,38.9197,39.0089,21700.0
2012-12-13 09:40:00,56.79,56.8,56.5,56.5,31400.0,38.9952,39.0021,38.7961,38.7961,31400.0
2012-12-13 09:45:00,56.51,56.6,56.5,56.51,29800.0,38.8029,38.8647,38.7961,38.8029,29800.0
2012-12-13 09:50:00,56.53,56.59,56.51,56.54,22500.0,38.8167,38.8579,38.8029,38.8235,22500.0
2012-12-13 09:55:00,56.53,56.65,56.53,56.64,17900.0,38.8167,38.8991,38.8167,38.8922,17900.0
2012-12-13 10:00:00,56.64,56.65,56.48,56.48,34500.0,38.8922,38.8991,38.7823,38.7823,34500.0
2012-12-13 10:05:00,56.48,56.55,56.47,56.55,29600.0,38.7823,38.8304,38.7755,38.8304,29600.0
2012-12-13 10:10:00,56.55,56.6,56.51,56.53,111000.0,38.8304,38.8647,38.8029,38.8167,111000.0
2012-12-13 10:15:00,56.53,56.57,56.51,56.55,32000.0,38.8167,38.8441,38.8029,38.8304,32000.0
2012-12-13 10:20:00,56.56,56.57,56.49,56.5,56200.0,38.8373,38.8441,38.7892,38.7961,56200.0
2012-12-13 10:25:00,56.52,56.53,56.47,56.51,25700.0,38.8098,38.8167,38.7755,38.8029,25700.0
2012-12-13 10:30:00,56.51,56.51,56.37,56.37,15300.0,38.8029,38.8029,38.7068,38.7068,15300.0
2012-12-13 10:35:00,56.37,56.48,56.37,56.46,60500.0,38.7068,38.7823,38.7068,38.7686,60500.0
2012-12-13 10:40:00,56.47,56.49,56.4,56.41,27400.0,38.7755,38.7892,38.7274,38.7343,27400.0
2012-12-13 10:45:00,56.43,56.48,56.4,56.47,40700.0,38.748,38.7823,38.7274,38.7755,40700.0
2012-12-13 10:50:00,56.46,56.48,56.43,56.46,21400.0,38.7686,38.7823,38.748,38.7686,21400.0
2012-12-13 10:55:00,56.46,56.48,56.4,56.43,25000.0,38.7686,38.7823,38.7274,38.748,25000.0
2012-12-13 11:00:00,56.42,56.5,56.4,56.47,106200.0,38.7411,38.7961,38.7274,38.7755,106200.0
2012-12-13 11:05:00,56.46,56.52,56.44,56.49,43200.0,38.7686,38.8098,38.7549,38.7892,43200.0
2012-12-13 11:10:00,56.48,56.52,56.44,56.45,28600.0,38.7823,38.8098,38.7549,38.7617,28600.0
2012-12-13 11:15:00,56.46,56.53,56.43,56.5,21200.0,38.7686,38.8167,38.748,38.7961,21200.0
2012-12-13 11:20:00,56.5,56.5,56.48,56.48,19300.0,38.7961,38.7961,38.7823,38.7823,19300.0
2012-12-13 11:25:00,56.49,56.56,56.46,56.53,27200.0,38.7892,38.8373,38.7686,38.8167,27200.0
2012-12-13 11:30:00,56.52,56.58,56.51,56.58,17900.0,38.8098,38.851,38.8029,38.851,17900.0
2012-12-13 11:35:00,56.58,56.69,56.58,56.69,50100.0,38.851,38.9265,38.851,38.9265,50100.0
2012-12-13 11:40:00,56.68,56.71,56.64,56.64,33400.0,38.9197,38.9403,38.8922,38.8922,33400.0
2012-12-13 11:45:00,56.64,56.69,56.64,56.69,29800.0,38.8922,38.9265,38.8922,38.9265,29800.0
2012-12-13 11:50:00,56.69,56.74,56.68,56.73,17800.0,38.9265,38.9609,38.9197,38.954,17800.0
2012-12-13 11:55:00,56.72,56.75,56.72,56.74,14900.0,38.9471,38.9677,38.9471,38.9609,14900.0
2012-12-13 12:00:00,56.74,56.74,56.65,56.65,31400.0,38.9609,38.9609,38.8991,38.8991,31400.0
2012-12-13 12:05:00,56.66,56.7,56.64,56.69,33700.0,38.9059,38.9334,38.8922,38.9265,33700.0
2012-12-13 12:10:00,56.69,56.71,56.65,56.67,31800.0,38.9265,38.9403,38.8991,38.9128,31800.0
2012-12-13 12:15:00,56.66,56.67,56.64,56.66,26300.0,38.9059,38.9128,38.8922,38.9059,26300.0
2012-12-13 12:20:00,56.65,56.73,56.65,56.71,28200.0,38.8991,38.954,38.8991,38.9403,28200.0
2012-12-13 12:25:00,56.71,56.73,56.65,56.66,32000.0,38.9403,38.954,38.8991,38.9059,32000.0
2012-12-13 12:30:00,56.65,56.7,56.65,56.67,30200.0,38.8991,38.9334,38.8991,38.9128,30200.0
2012-12-13 12:35:00,56.66,56.69,56.65,56.67,37900.0,38.9059,38.9265,38.8991,38.9128,37900.0
2012-12-13 12:40:00,56.66,56.67,56.61,56.64,47700.0,38.9059,38.9128,38.8716,38.8922,47700.0
2012-12-13 12:45:00,56.64,56.68,56.62,56.68,17800.0,38.8922,38.9197,38.8785,38.9197,17800.0
2012-12-13 12:50:00,56.67,56.72,56.67,56.71,28500.0,38.9128,38.9471,38.9128,38.9403,28500.0
2012-12-13 12:55:00,56.7,56.75,56.68,56.69,48100.0,38.9334,38.9677,38.9197,38.9265,48100.0
2012-12-13 13:00:00,56.68,56.76,56.67,56.7,72600.0,38.9197,38.9746,38.9128,38.9334,72600.0
2012-12-13 13:05:00,56.71,56.75,56.55,56.57,39000.0,38.9403,38.9677,38.8304,38.8441,39000.0
2012-12-13 13:10:00,56.57,56.6,56.46,56.47,42600.0,38.8441,38.8647,38.7686,38.7755,42600.0
2012-12-13 13:15:00,56.46,56.51,56.46,56.49,59600.0,38.7686,38.8029,38.7686,38.7892,59600.0
2012-12-13 13:20:00,56.5,56.5,56.44,56.5,46300.0,38.7961,38.7961,38.7549,38.7961,46300.0
2012-12-13 13:25:00,56.5,56.51,56.48,56.49,32300.0,38.7961,38.8029,38.7823,38.7892,32300.0
2012-12-13 13:30:00,56.49,56.5,56.48,56.5,11400.0,38.7892,38.7961,38.7823,38.7961,11400.0
2012-12-13 13:35:00,56.49,56.52,56.49,56.5,37900.0,38.7892,38.8098,38.7892,38.7961,37900.0
2012-12-13 13:40:00,56.5,56.5,56.45,56.47,23000.0,38.7961,38.7961,38.7617,38.7755,23000.0
2012-12-13 13:45:00,56.47,56.5,56.46,56.48,40600.0,38.7755,38.7961,38.7686,38.7823,40600.0
2012-12-13 13:50:00,56.47,56.5,56.45,56.49,66000.0,38.7755,38.7961,38.7617,38.7892,66000.0
2012-12-13 13:55:00,56.48,56.49,56.46,56.48,11200.0,38.7823,38.7892,38.7686,38.7823,11200.0
2012-12-13 14:00:00,56.49,56.55,56.49,56.52,37200.0,38.7892,38.8304,38.7892,38.8098,37200.0
2012-12-13 14:05:00,56.51,56.56,56.48,56.53,48900.0,38.8029,38.8373,38.7823,38.8167,48900.0
2012-12-13 14:10:00,56.53,56.55,56.49,56.52,40900.0,38.8167,38.8304,38.7892,38.8098,40900.0
2012-12-13 14:15:00,56.52,56.53,56.48,56.5,32700.0,38.8098,38.8167,38.7823,38.7961,32700.0
2012-12-13 14:20:00,56.5,56.53,56.47,56.48,34600.0,38.7961,38.8167,38.7755,38.7823,34600.0
2012-12-13 14:25:00,56.48,56.58,56.47,56.57,23500.0,38.7823,38.851,38.7755,38.8441,23500.0
2012-12-13 14:30:00,56.57,56.64,56.54,56.63,51000.0,38.8441,38.8922,38.8235,38.8853,51000.0
2012-12-13 14:35:00,56.63,56.64,56.55,56.55,38800.0,38.8853,38.8922,38.8304,38.8304,38800.0
2012-12-13 14:40:00,56.55,56.56,56.52,56.54,38000.0,38.8304,38.8373,38.8098,38.8235,38000.0
2012-12-13 14:45:00,56.54,56.61,56.52,56.6,37400.0,38.8235,38.8716,38.8098,38.8647,37400.0
2012-12-13 14:50:00,56.61,56.64,56.57,56.57,45700.0,38.8716,38.8922,38.8441,38.8441,45700.0
2012-12-13 14:55:00,56.57,56.58,56.52,56.53,27800.0,38.8441,38.851,38.8098,38.8167,27800.0
2012-12-13 15:00:00,56.52,56.55,56.47,56.48,78600.0,38.8098,38.8304,38.7755,38.7823,78600.0
2012-12-13 15:05:00,56.48,56.5,56.48,56.49,83600.0,38.7823,38.7961,38.7823,38.7892,83600.0
2012-12-13 15:10:00,56.49,56.5,56.45,56.49,81300.0,38.7892,38.7961,38.7617,38.7892,81300.0
2012-12-13 15:15:00,56.49,56.57,56.49,56.56,86800.0,38.7892,38.8441,38.7892,38.8373,86800.0
2012-12-13 15:20:00,56.56,56.6,56.56,56.59,85700.0,38.8373,38.8647,38.8373,38.8579,85700.0
2012-12-13 15:25:00,56.58,56.59,56.52,56.53,58400.0,38.851,38.8579,38.8098,38.8167,58400.0
2012-12-13 15:30:00,56.53,56.56,56.5,56.51,73100.0,38.8167,38.8373,38.7961,38.8029,73100.0
2012-12-13 15:35:00,56.51,56.69,56.49,56.68,119500.0,38.8029,38.9265,38.7892,38.9197,119500.0
2012-12-13 15:40:00,56.68,56.76,56.68,56.71,87400.0,38.9197,38.9746,38.9197,38.9403,87400.0
2012-12-13 15:45:00,56.7,56.71,56.62,56.63,111700.0,38.9334,38.9403,38.8785,38.8853,111700.0
2012-12-13 15:50:00,56.63,56.65,56.59,56.64,149100.0,38.8853,38.8991,38.8579,38.8922,149100.0
2012-12-13 15:55:00,56.65,56.65,56.5,56.56,170500.0,38.8991,38.8991,38.7961,38.8373,170500.0
2012-12-14 09:30:00,56.36,56.66,56.36,56.61,59300.0,38.6999,38.9059,38.6999,38.8716,59300.0
2012-12-14 09:35:00,56.6,56.72,56.59,56.71,23500.0,38.8647,38.9471,38.8579,38.9403,23500.0
2012-12-14 09:40:00,56.72,56.76,56.61,56.72,42600.0,38.9471,38.9746,38.8716,38.9471,42600.0
2012-12-14 09:45:00,56.72,56.81,56.69,56.75,56900.0,38.9471,39.0089,38.9265,38.9677,56900.0
2012-12-14 09:50:00,56.75,56.81,56.7,56.7,70500.0,38.9677,39.0089,38.9334,38.9334,70500.0
2012-12-14 09:55:00,56.71,56.71,56.59,56.6,56100.0,38.9403,38.9403,38.8579,38.8647,56100.0
2012-12-14 10:00:00,56.59,56.69,56.57,56.62,73800.0,38.8579,38.9265,38.8441,38.8785,73800.0
2012-12-14 10:05:00,56.63,56.7,56.57,56.57,46200.0,38.8853,38.9334,38.8441,38.8441,46200.0
2012-12-14 10:10:00,56.57,56.64,56.5,56.6,70100.0,38.8441,38.8922,38.7961,38.8647,70100.0
2012-12-14 10:15:00,56.6,56.6,56.5,56.5,36300.0,38.8647,38.8647,38.7961,38.7961,36300.0
2012-12-14 10:20:00,56.5,56.5,56.35,56.41,72400.0,38.7961,38.7961,38.6931,38.7343,72400.0
2012-12-14 10:25:00,56.4,56.4,56.33,56.38,47700.0,38.7274,38.7274,38.6793,38.7137,47700.0
2012-12-14 10:30:00,56.38,56.45,56.35,56.42,56000.0,38.7137,38.7617,38.6931,38.7411,56000.0
2012-12-14 10:35:00,56.42,56.55,56.38,56.52,121200.0,38.7411,38.8304,38.7137,38.8098,121200.0
2012-12-14 10:40:00,56.52,56.58,56.52,56.55,28700.0,38.8098,38.851,38.8098,38.8304,28700.0
2012-12-14 10:45:00,56.56,56.65,56.55,56.64,27900.0,38.8373,38.8991,38.8304,38.8922,27900.0
2012-12-14 10:50:00,56.62,56.64,56.57,56.58,23800.0,38.8785,38.8922,38.8441,38.851,23800.0
2012-12-14 10:55:00,56.58,56.62,56.57,56.59,26100.0,38.851,38.8785,38.8441,38.8579,26100.0
2012-12-14 11:00:00,56.6,56.62,56.55,56.58,42400.0,38.8647,38.8785,38.8304,38.851,42400.0
2012-12-14 11:05:00,56.58,56.61,56.56,56.6,32900.0,38.851,38.8716,38.8373,38.8647,32900.0
2012-12-14 11:10:00,56.58,56.58,56.52,56.58,20100.0,38.851,38.851,38.8098,38.851,20100.0
2012-12-14 11:15:00,56.58,56.59,56.52,56.52,22600.0,38.851,38.8579,38.8098,38.8098,22600.0
2012-12-14 11:20:00,56.51,56.55,56.48,56.5,22100.0,38.8029,38.8304,38.7823,38.7961,22100.0
2012-12-14 11:25:00,56.5,56.5,56.4,56.43,22300.0,38.7961,38.7961,38.7274,38.748,22300.0
2012-12-14 11:30:00,56.43,56.47,56.41,56.42,71700.0,38.748,38.7755,38.7343,38.7411,71700.0
2012-12-14 11:35:00,56.43,56.43,56.32,56.32,73900.0,38.748,38.748,38.6725,38.6725,73900.0
2012-12-14 11:40:00,56.32,56.38,56.32,56.35,48700.0,38.6725,38.7137,38.6725,38.6931,48700.0
2012-12-14 11:45:00,56.36,56.41,56.33,56.38,53100.0,38.6999,38.7343,38.6793,38.7137,53100.0
2012-12-14 11:50:00,56.38,56.4,56.33,56.34,35000.0,38.7137,38.7274,38.6793,38.6862,35000.0
2012-12-14 11:55:00,56.35,56.36,56.33,56.33,16600.0,38.6931,38.6999,38.6793,38.6793,16600.0
2012-12-14 12:00:00,56.34,56.34,56.28,56.29,71300.0,38.6862,38.6862,38.645,38.6519,71300.0
2012-12-14 12:05:00,56.29,56.35,56.29,56.32,39400.0,38.6519,38.6931,38.6519,38.6725,39400.0
2012-12-14 12:10:00,56.32,56.35,56.3,56.3,53600.0,38.6725,38.6931,38.6587,38.6587,53600.0
2012-12-14 12:15:00,56.3,56.36,56.25,56.27,64000.0,38.6587,38.6999,38.6244,38.6381,64000.0
2012-12-14 12:20:00,56.26,56.3,56.25,56.27,25000.0,38.6313,38.6587,38.6244,38.6381,25000.0
2012-12-14 12:25:00,56.28,56.32,56.26,56.32,17600.0,38.645,38.6725,38.6313,38.6725,17600.0
2012-12-14 12:30:00,56.32,56.32,56.27,56.27,20800.0,38.6725,38.6725,38.6381,38.6381,20800.0
2012-12-14 12:35:00,56.27,56.28,56.22,56.22,19500.0,38.6381,38.645,38.6038,38.6038,19500.0
2012-12-14 12:40:00,56.23,56.25,56.2,56.21,31500.0,38.6107,38.6244,38.5901,38.5969,31500.0
2012-12-14 12:45:00,56.21,56.25,56.21,56.23,28100.0,38.5969,38.6244,38.5969,38.6107,28100.0
2012-12-14 12:50:00,56.21,56.26,56.21,56.22,22200.0,38.5969,38.6313,38.5969,38.6038,22200.0
2012-12-14 12:55:00,56.22,56.22,56.2,56.21,22600.0,38.6038,38.6038,38.5901,38.5969,22600.0
2012-12-14 13:00:00,56.22,56.25,56.21,56.22,27800.0,38.6038,38.6244,38.5969,38.6038,27800.0
2012-12-14 13:05:00,56.22,56.25,56.21,56.23,23500.0,38.6038,38.6244,38.5969,38.6107,23500.0
2012-12-14 13:10:00,56.23,56.23,56.2,56.21,29000.0,38.6107,38.6107,38.5901,38.5969,29000.0
2012-12-14 13:15:00,56.22,56.22,56.14,56.15,39100.0,38.6038,38.6038,38.5489,38.5557,39100.0
2012-12-14 13:20:00,56.15,56.18,56.14,56.16,47500.0,38.5557,38.5763,38.5489,38.5626,47500.0
2012-12-14 13:25:00,56.16,56.17,56.15,56.15,21200.0,38.5626,38.5695,38.5557,38.5557,21200.0
2012-12-14 13:30:00,56.15,56.15,56.13,56.14,34000.0,38.5557,38.5557,38.542,38.5489,34000.0
2012-12-14 13:35:00,56.14,56.14,56.13,56.13,13900.0,38.5489,38.5489,38.542,38.542,13900.0
2012-12-14 13:40:00,56.13,56.14,56.1,56.12,27000.0,38.542,38.5489,38.5214,38.5351,27000.0
2012-12-14 13:45:00,56.11,56.19,56.11,56.18,37100.0,38.5283,38.5832,38.5283,38.5763,37100.0
2012-12-14 13:50:00,56.17,56.19,56.16,56.17,30800.0,38.5695,38.5832,38.5626,38.5695,30800.0
2012-12-14 13:55:00,56.16,56.18,56.14,56.16,24400.0,38.5626,38.5763,38.5489,38.5626,24400.0
2012-12-14 14:00:00,56.17,56.17,56.14,56.15,19600.0,38.5695,38.5695,38.5489,38.5557,19600.0
2012-12-14 14:05:00,56.14,56.16,56.13,56.14,18600.0,38.5489,38.5626,38.542,38.5489,18600.0
2012-12-14 14:10:00,56.13,56.13,56.11,56.13,27400.0,38.542,38.542,38.5283,38.542,27400.0
2012-12-14 14:15:00,56.14,56.17,56.13,56.13,16700.0,38.5489,38.5695,38.542,38.542,16700.0
2012-12-14 14:20:00,56.12,56.12,56.1,56.1,12100.0,38.5351,38.5351,38.5214,38.5214,12100.0
2012-12-14 14:25:00,56.11,56.11,56.05,56.05,12500.0,38.5283,38.5283,38.4871,38.4871,12500.0
2012-12-14 14:30:00,56.06,56.06,56.02,56.03,31800.0,38.4939,38.4939,38.4665,38.4733,31800.0
2012-12-14 14:35:00,56.03,56.03,56.01,56.01,11300.0,38.4733,38.4733,38.4596,38.4596,11300.0
2012-12-14 14:40:00,56.01,56.02,56.0,56.0,25700.0,38.4596,38.4665,38.4527,38.4527,25700.0
2012-12-14 14:45:00,56.01,56.01,55.95,55.96,35200.0,38.4596,38.4596,38.4184,38.4253,35200.0
2012-12-14 14:50:00,55.96,55.96,55.91,55.92,51600.0,38.4253,38.4253,38.3909,38.3978,51600.0
2012-12-14 14:55:00,55.93,55.93,55.84,55.87,51200.0,38.4047,38.4047,38.3429,38.3635,51200.0
2012-12-14 15:00:00,55.87,55.93,55.86,55.91,52200.0,38.3635,38.4047,38.3566,38.3909,52200.0
2012-12-14 15:05:00,55.91,55.91,55.85,55.87,36000.0,38.3909,38.3909,38.3497,38.3635,36000.0
2012-12-14 15:10:00,55.87,55.95,55.86,55.92,25300.0,38.3635,38.4184,38.3566,38.3978,25300.0
2012-12-14 15:15:00,55.91,55.94,55.88,55.89,37500.0,38.3909,38.4115,38.3703,38.3772,37500.0
2012-12-14 15:20:00,55.89,55.91,55.85,55.85,34500.0,38.3772,38.3909,38.3497,38.3497,34500.0
2012-12-14 15:25:00,55.85,55.9,55.83,55.9,38200.0,38.3497,38.3841,38.336,38.3841,38200.0
2012-12-14 15:30:00,55.9,55.94,55.87,55.92,49200.0,38.3841,38.4115,38.3635,38.3978,49200.0
2012-12-14 15:35:00,55.92,55.93,55.89,55.89,61000.0,38.3978,38.4047,38.3772,38.3772,61000.0
2012-12-14 15:40:00,55.89,55.9,55.84,55.84,61400.0,38.3772,38.3841,38.3429,38.3429,61400.0
2012-12-14 15:45:00,55.84,55.86,55.79,55.79,75200.0,38.3429,38.3566,38.3085,38.3085,75200.0
2012-12-14 15:50:00,55.79,55.83,55.75,55.82,100600.0,38.3085,38.336,38.2811,38.3291,100600.0
2012-12-14 15:55:00,55.81,55.86,55.76,55.86,153900.0,38.3223,38.3566,38.2879,38.3566,153900.0
2012-12-17 09:30:00,56.2,56.42,56.06,56.26,45600.0,38.5901,38.7411,38.4939,38.6313,45600.0
2012-12-17 09:35:00,56.25,56.45,56.25,56.42,21800.0,38.6244,38.7617,38.6244,38.7411,21800.0
2012-12-17 09:40:00,56.4,56.49,56.35,56.46,18700.0,38.7274,38.7892,38.6931,38.7686,18700.0
2012-12-17 09:45:00,56.46,56.54,56.46,56.54,18200.0,38.7686,38.8235,38.7686,38.8235,18200.0
2012-12-17 09:50:00,56.54,56.85,56.54,56.85,42200.0,38.8235,39.0364,38.8235,39.0364,42200.0
2012-12-17 09:55:00,56.83,56.87,56.78,56.79,27900.0,39.0227,39.0501,38.9883,38.9952,27900.0
2012-12-17 10:00:00,56.8,56.85,56.79,56.81,19200.0,39.0021,39.0364,38.9952,39.0089,19200.0
2012-12-17 10:05:00,56.82,56.9,56.82,56.89,37600.0,39.0158,39.0707,39.0158,39.0639,37600.0
2012-12-17 10:10:00,56.89,56.95,56.87,56.93,28900.0,39.0639,39.1051,39.0501,39.0913,28900.0
2012-12-17 10:15:00,56.93,56.95,56.85,56.87,18500.0,39.0913,39.1051,39.0364,39.0501,18500.0
2012-12-17 10:20:00,56.87,56.88,56.83,56.87,29600.0,39.0501,39.057,39.0227,39.0501,29600.0
2012-12-17 10:25:00,56.86,56.88,56.82,56.87,27600.0,39.0433,39.057,39.0158,39.0501,27600.0
2012-12-17 10:30:00,56.87,56.95,56.85,56.92,30300.0,39.0501,39.1051,39.0364,39.0845,30300.0
2012-12-17 10:35:00,56.93,57.0,56.92,56.99,14900.0,39.0913,39.1394,39.0845,39.1325,14900.0
2012-12-17 10:40:00,57.0,57.06,57.0,57.05,28300.0,39.1394,39.1806,39.1394,39.1737,28300.0
2012-12-17 10:45:00,57.04,57.05,57.0,57.05,35800.0,39.1669,39.1737,39.1394,39.1737,35800.0
2012-12-17 10:50:00,57.05,57.1,57.04,57.04,38400.0,39.1737,39.2081,39.1669,39.1669,38400.0
2012-12-17 10:55:00,57.04,57.1,57.03,57.1,49700.0,39.1669,39.2081,39.16,39.2081,49700.0
2012-12-17 11:00:00,57.08,57.18,57.08,57.17,31200.0,39.1943,39.263,39.1943,39.2561,31200.0
2012-12-17 11:05:00,57.18,57.2,57.16,57.2,27400.0,39.263,39.2767,39.2493,39.2767,27400.0
2012-12-17 11:10:00,57.19,57.35,57.19,57.33,64700.0,39.2699,39.3797,39.2699,39.366,64700.0
2012-12-17 11:15:00,57.34,57.44,57.33,57.43,56600.0,39.3728,39.4415,39.366,39.4346,56600.0
2012-12-17 11:20:00,57.43,57.46,57.41,57.41,43800.0,39.4346,39.4552,39.4209,39.4209,43800.0
2012-12-17 11:25:00,57.4,57.41,57.35,57.37,50300.0,39.414,39.4209,39.3797,39.3934,50300.0
2012-12-17 11:30:00,57.36,57.4,57.34,57.4,45400.0,39.3866,39.414,39.3728,39.414,45400.0
2012-12-17 11:35:00,57.4,57.43,57.38,57.42,34700.0,39.414,39.4346,39.4003,39.4278,34700.0
2012-12-17 11:40:00,57.43,57.53,57.43,57.48,66500.0,39.4346,39.5033,39.4346,39.469,66500.0
2012-12-17 11:45:00,57.48,57.52,57.47,57.51,37700.0,39.469,39.4964,39.4621,39.4896,37700.0
2012-12-17 11:50:00,57.5,57.54,57.49,57.52,30700.0,39.4827,39.5102,39.4758,39.4964,30700.0
2012-12-17 11:55:00,57.52,57.53,57.49,57.51,33100.0,39.4964,39.5033,39.4758,39.4896,33100.0
2012-12-17 12:00:00,57.51,57.52,57.43,57.43,33500.0,39.4896,39.4964,39.4346,39.4346,33500.0
2012-12-17 12:05:00,57.44,57.51,57.43,57.46,46400.0,39.4415,39.4896,39.4346,39.4552,46400.0
2012-12-17 12:10:00,57.46,57.47,57.43,57.44,13000.0,39.4552,39.4621,39.4346,39.4415,13000.0
2012-12-17 12:15:00,57.44,57.52,57.43,57.52,36900.0,39.4415,39.4964,39.4346,39.4964,36900.0
2012-12-17 12:20:00,57.53,57.61,57.53,57.6,31400.0,39.5033,39.5582,39.5033,39.5514,31400.0
2012-12-17 12:25:00,57.6,57.69,57.6,57.62,108400.0,39.5514,39.6132,39.5514,39.5651,108400.0
2012-12-17 12:30:00,57.61,57.78,57.59,57.77,93800.0,39.5582,39.675,39.5445,39.6681,93800.0
2012-12-17 12:35:00,57.77,57.77,57.66,57.67,30200.0,39.6681,39.6681,39.5926,39.5994,30200.0
2012-12-17 12:40:00,57.67,57.69,57.59,57.67,26000.0,39.5994,39.6132,39.5445,39.5994,26000.0
2012-12-17 12:45:00,57.67,57.69,57.6,57.6,23400.0,39.5994,39.6132,39.5514,39.5514,23400.0
2012-12-17 12:50:00,57.61,57.71,57.61,57.7,27100.0,39.5582,39.6269,39.5582,39.62,27100.0
2012-12-17 12:55:00,57.7,57.75,57.68,57.74,35200.0,39.62,39.6544,39.6063,39.6475,35200.0
2012-12-17 13:00:00,57.74,57.74,57.68,57.69,16600.0,39.6475,39.6475,39.6063,39.6132,16600.0
2012-12-17 13:05:00,57.69,57.72,57.69,57.7,20900.0,39.6132,39.6338,39.6132,39.62,20900.0
2012-12-17 13:10:00,57.7,57.7,57.59,57.6,36600.0,39.62,39.62,39.5445,39.5514,36600.0
2012-12-17 13:15:00,57.6,57.62,57.55,57.56,29900.0,39.5514,39.5651,39.517,39.5239,29900.0
2012-12-17 13:20:00,57.57,57.66,57.57,57.65,17900.0,39.5308,39.5926,39.5308,39.5857,17900.0
2012-12-17 13:25:00,57.66,57.68,57.64,57.66,26200.0,39.5926,39.6063,39.5788,39.5926,26200.0
2012-12-17 13:30:00,57.65,57.66,57.63,57.63,25700.0,39.5857,39.5926,39.572,39.572,25700.0
2012-12-17 13:35:00,57.62,57.63,57.57,57.62,46600.0,39.5651,39.572,39.5308,39.5651,46600.0
2012-12-17 13:40:00,57.63,57.66,57.54,57.54,91500.0,39.572,39.5926,39.5102,39.5102,91500.0
2012-12-17 13:45:00,57.55,57.58,57.54,57.58,18300.0,39.517,39.5376,39.5102,39.5376,18300.0
2012-12-17 13:50:00,57.57,57.63,57.57,57.63,25500.0,39.5308,39.572,39.5308,39.572,25500.0
2012-12-17 13:55:00,57.62,57.68,57.62,57.68,45700.0,39.5651,39.6063,39.5651,39.6063,45700.0
2012-12-17 14:00:00,57.68,57.7,57.63,57.65,49400.0,39.6063,39.62,39.572,39.5857,49400.0
2012-12-17 14:05:00,57.65,57.67,57.61,57.62,24900.0,39.5857,39.5994,39.5582,39.5651,24900.0
2012-12-17 14:10:00,57.62,57.64,57.61,57.63,12900.0,39.5651,39.5788,39.5582,39.572,12900.0
2012-12-17 14:15:00,57.63,57.64,57.59,57.59,134400.0,39.572,39.5788,39.5445,39.5445,134400.0
2012-12-17 14:20:00,57.58,57.59,57.52,57.56,27500.0,39.5376,39.5445,39.4964,39.5239,27500.0
2012-12-17 14:25:00,57.56,57.57,57.55,57.56,14900.0,39.5239,39.5308,39.517,39.5239,14900.0
2012-12-17 14:30:00,57.56,57.61,57.55,57.59,16800.0,39.5239,39.5582,39.517,39.5445,16800.0
2012-12-17 14:35:00,57.6,57.62,57.57,57.58,20600.0,39.5514,39.5651,39.5308,39.5376,20600.0
2012-12-17 14:40:00,57.58,57.59,57.54,57.57,23700.0,39.5376,39.5445,39.5102,39.5308,23700.0
2012-12-17 14:45:00,57.57,57.59,57.54,57.58,19200.0,39.5308,39.5445,39.5102,39.5376,19200.0
2012-12-17 14:50:00,57.58,57.6,57.58,57.6,21300.0,39.5376,39.5514,39.5376,39.5514,21300.0
2012-12-17 14:55:00,57.61,57.69,57.61,57.69,27000.0,39.5582,39.6132,39.5582,39.6132,27000.0
2012-12-17 15:00:00,57.69,57.7,57.67,57.68,44000.0,39.6132,39.62,39.5994,39.6063,44000.0
2012-12-17 15:05:00,57.68,57.74,57.67,57.73,47300.0,39.6063,39.6475,39.5994,39.6406,47300.0
2012-12-17 15:10:00,57.73,57.73,57.67,57.68,23500.0,39.6406,39.6406,39.5994,39.6063,23500.0
2012-12-17 15:15:00,57.68,57.72,57.68,57.7,46900.0,39.6063,39.6338,39.6063,39.62,46900.0
2012-12-17 15:20:00,57.7,57.75,57.7,57.74,36200.0,39.62,39.6544,39.62,39.6475,36200.0
2012-12-17 15:25:00,57.74,57.76,57.7,57.73,44600.0,39.6475,39.6612,39.62,39.6406,44600.0
2012-12-17 15:30:00,57.72,57.75,57.72,57.74,66200.0,39.6338,39.6544,39.6338,39.6475,66200.0
2012-12-17 15:35:00,57.73,57.79,57.73,57.76,64600.0,39.6406,39.6818,39.6406,39.6612,64600.0
2012-12-17 15:40:00,57.77,57.8,57.73,57.73,96700.0,39.6681,39.6887,39.6406,39.6406,96700.0
2012-12-17 15:45:00,57.73,57.78,57.72,57.78,100800.0,39.6406,39.675,39.6338,39.675,100800.0
2012-12-17 15:50:00,57.78,57.86,57.74,57.85,174900.0,39.675,39.7299,39.6475,39.723,174900.0
2012-12-17 15:55:00,57.86,57.92,57.84,57.89,298900.0,39.7299,39.7711,39.7162,39.7505,298900.0
2012-12-18 09:30:00,57.9,57.99,57.57,57.81,167000.0,39.7574,39.8192,39.5308,39.6956,167000.0
2012-12-18 09:35:00,57.81,57.9,57.8,57.89,51100.0,39.6956,39.7574,39.6887,39.7505,51100.0
2012-12-18 09:40:00,57.89,57.9,57.78,57.88,39400.0,39.7505,39.7574,39.675,39.7436,39400.0
2012-12-18 09:45:00,57.88,58.0,57.88,58.0,51200.0,39.7436,39.826,39.7436,39.826,51200.0
2012-12-18 09:50:00,57.98,58.02,57.96,58.0,70700.0,39.8123,39.8398,39.7986,39.826,70700.0
2012-12-18 09:55:00,58.0,58.02,57.95,57.95,48100.0,39.826,39.8398,39.7917,39.7917,48100.0
2012-12-18 10:00:00,57.95,58.01,57.94,57.98,49200.0,39.7917,39.8329,39.7848,39.8123,49200.0
2012-12-18 10:05:00,57.98,58.01,57.96,58.0,68000.0,39.8123,39.8329,39.7986,39.826,68000.0
2012-12-18 10:10:00,58.0,58.13,58.0,58.12,79000.0,39.826,39.9153,39.826,39.9084,79000.0
2012-12-18 10:15:00,58.12,58.22,58.12,58.19,58100.0,39.9084,39.9771,39.9084,39.9565,58100.0
2012-12-18 10:20:00,58.19,58.27,58.12,58.27,32900.0,39.9565,40.0114,39.9084,40.0114,32900.0
2012-12-18 10:25:00,58.27,58.32,58.25,58.32,60600.0,40.0114,40.0458,39.9977,40.0458,60600.0
2012-12-18 10:30:00,58.33,58.4,58.32,58.38,63000.0,40.0526,40.1007,40.0458,40.087,63000.0
2012-12-18 10:35:00,58.37,58.52,58.36,58.52,90200.0,40.0801,40.1831,40.0732,40.1831,90200.0
2012-12-18 10:40:00,58.53,58.57,58.45,58.56,49600.0,40.19,40.2174,40.135,40.2106,49600.0
2012-12-18 10:45:00,58.57,58.7,58.56,58.69,56700.0,40.2174,40.3067,40.2106,40.2998,56700.0
2012-12-18 10:50:00,58.68,58.8,58.61,58.73,101600.0,40.293,40.3754,40.2449,40.3273,101600.0
2012-12-18 10:55:00,58.72,58.81,58.67,58.69,50100.0,40.3204,40.3822,40.2861,40.2998,50100.0
2012-12-18 11:00:00,58.69,58.73,58.67,58.72,46600.0,40.2998,40.3273,40.2861,40.3204,46600.0
2012-12-18 11:05:00,58.73,58.81,58.71,58.8,41300.0,40.3273,40.3822,40.3136,40.3754,41300.0
2012-12-18 11:10:00,58.81,58.88,58.8,58.88,40400.0,40.3822,40.4303,40.3754,40.4303,40400.0
2012-12-18 11:15:00,58.88,58.99,58.88,58.98,66800.0,40.4303,40.5058,40.4303,40.499,66800.0
2012-12-18 11:20:00,58.98,59.0,58.92,58.97,47700.0,40.499,40.5127,40.4578,40.4921,47700.0
2012-12-18 11:25:00,58.96,58.97,58.83,58.85,36000.0,40.4852,40.4921,40.396,40.4097,36000.0
2012-12-18 11:30:00,58.85,58.9,58.85,58.89,28700.0,40.4097,40.444,40.4097,40.4372,28700.0
2012-12-18 11:35:00,58.88,58.94,58.85,58.92,38200.0,40.4303,40.4715,40.4097,40.4578,38200.0
2012-12-18 11:40:00,58.92,58.95,58.9,58.94,33900.0,40.4578,40.4784,40.444,40.4715,33900.0
2012-12-18 11:45:00,58.93,58.99,58.93,58.98,41200.0,40.4646,40.5058,40.4646,40.499,41200.0
2012-12-18 11:50:00,58.98,59.0,58.93,58.94,39300.0,40.499,40.5127,40.4646,40.4715,39300.0
2012-12-18 11:55:00,58.94,58.94,58.88,58.9,18000.0,40.4715,40.4715,40.4303,40.444,18000.0
2012-12-18 12:00:00,58.91,58.93,58.86,58.86,36800.0,40.4509,40.4646,40.4166,40.4166,36800.0
2012-12-18 12:05:00,58.86,58.87,58.74,58.74,48800.0,40.4166,40.4234,40.3342,40.3342,48800.0
2012-12-18 12:10:00,58.75,58.77,58.61,58.63,49800.0,40.341,40.3548,40.2449,40.2586,49800.0
2012-12-18 12:15:00,58.61,58.64,58.6,58.64,29100.0,40.2449,40.2655,40.238,40.2655,29100.0
2012-12-18 12:20:00,58.63,58.79,58.63,58.75,37000.0,40.2586,40.3685,40.2586,40.341,37000.0
2012-12-18 12:25:00,58.76,58.83,58.74,58.82,36100.0,40.3479,40.396,40.3342,40.3891,36100.0
2012-12-18 12:30:00,58.81,58.88,58.8,58.88,26900.0,40.3822,40.4303,40.3754,40.4303,26900.0
2012-12-18 12:35:00,58.88,59.01,58.88,59.01,54800.0,40.4303,40.5196,40.4303,40.5196,54800.0
2012-12-18 12:40:00,59.01,59.15,59.01,59.15,138700.0,40.5196,40.6157,40.5196,40.6157,138700.0
2012-12-18 12:45:00,59.15,59.19,59.15,59.19,72200.0,40.6157,40.6432,40.6157,40.6432,72200.0
2012-12-18 12:50:00,59.19,59.23,59.19,59.22,46300.0,40.6432,40.6706,40.6432,40.6638,46300.0
2012-12-18 12:55:00,59.23,59.25,59.19,59.22,50600.0,40.6706,40.6844,40.6432,40.6638,50600.0
2012-12-18 13:00:00,59.23,59.25,59.09,59.18,66700.0,40.6706,40.6844,40.5745,40.6363,66700.0
2012-12-18 13:05:00,59.19,59.2,59.17,59.2,41600.0,40.6432,40.65,40.6294,40.65,41600.0
2012-12-18 13:10:00,59.19,59.23,59.11,59.13,54700.0,40.6432,40.6706,40.5882,40.602,54700.0
2012-12-18 13:15:00,59.11,59.13,59.07,59.12,49800.0,40.5882,40.602,40.5608,40.5951,49800.0
2012-12-18 13:20:00,59.11,59.16,59.11,59.16,36800.0,40.5882,40.6226,40.5882,40.6226,36800.0
2012-12-18 13:25:00,59.16,59.2,59.16,59.19,34800.0,40.6226,40.65,40.6226,40.6432,34800.0
2012-12-18 13:30:00,59.18,59.24,59.18,59.24,67500.0,40.6363,40.6775,40.6363,40.6775,67500.0
2012-12-18 13:35:00,59.24,59.29,59.23,59.27,43800.0,40.6775,40.7118,40.6706,40.6981,43800.0
2012-12-18 13:40:00,59.27,59.34,59.25,59.31,37000.0,40.6981,40.7462,40.6844,40.7256,37000.0
2012-12-18 13:45:00,59.31,59.31,59.22,59.23,27300.0,40.7256,40.7256,40.6638,40.6706,27300.0
2012-12-18 13:50:00,59.24,59.24,59.11,59.15,31600.0,40.6775,40.6775,40.5882,40.6157,31600.0
2012-12-18 13:55:00,59.15,59.17,59.1,59.15,203200.0,40.6157,40.6294,40.5814,40.6157,203200.0
2012-12-18 14:00:00,59.16,59.16,59.09,59.14,41500.0,40.6226,40.6226,40.5745,40.6088,41500.0
2012-12-18 14:05:00,59.13,59.18,59.13,59.17,34700.0,40.602,40.6363,40.602,40.6294,34700.0
2012-12-18 14:10:00,59.17,59.26,59.16,59.25,39900.0,40.6294,40.6912,40.6226,40.6844,39900.0
2012-12-18 14:15:00,59.25,59.28,59.25,59.27,53500.0,40.6844,40.705,40.6844,40.6981,53500.0
2012-12-18 14:20:00,59.28,59.28,59.24,59.25,61500.0,40.705,40.705,40.6775,40.6844,61500.0
2012-12-18 14:25:00,59.25,59.25,59.09,59.1,76200.0,40.6844,40.6844,40.5745,40.5814,76200.0
2012-12-18 14:30:00,59.1,59.1,58.94,58.94,116000.0,40.5814,40.5814,40.4715,40.4715,116000.0
2012-12-18 14:35:00,58.93,58.99,58.85,58.99,55500.0,40.4646,40.5058,40.4097,40.5058,55500.0
2012-12-18 14:40:00,58.98,59.09,58.98,59.09,43300.0,40.499,40.5745,40.499,40.5745,43300.0
2012-12-18 14:45:00,59.09,59.15,59.07,59.1,58700.0,40.5745,40.6157,40.5608,40.5814,58700.0
2012-12-18 14:50:00,59.1,59.12,59.04,59.09,44300.0,40.5814,40.5951,40.5402,40.5745,44300.0
2012-12-18 14:55:00,59.08,59.18,59.07,59.16,59800.0,40.5676,40.6363,40.5608,40.6226,59800.0
2012-12-18 15:00:00,59.16,59.16,59.06,59.1,82600.0,40.6226,40.6226,40.5539,40.5814,82600.0
2012-12-18 15:05:00,59.1,59.14,59.08,59.08,84800.0,40.5814,40.6088,40.5676,40.5676,84800.0
2012-12-18 15:10:00,59.09,59.16,59.08,59.16,79800.0,40.5745,40.6226,40.5676,40.6226,79800.0
2012-12-18 15:15:00,59.15,59.19,59.14,59.18,68200.0,40.6157,40.6432,40.6088,40.6363,68200.0
2012-12-18 15:20:00,59.18,59.23,59.16,59.22,65200.0,40.6363,40.6706,40.6226,40.6638,65200.0
2012-12-18 15:25:00,59.23,59.27,59.23,59.25,89100.0,40.6706,40.6981,40.6706,40.6844,89100.0
2012-12-18 15:30:00,59.25,59.27,59.2,59.26,117000.0,40.6844,40.6981,40.65,40.6912,117000.0
2012-12-18 15:35:00,59.26,59.39,59.26,59.38,98200.0,40.6912,40.7805,40.6912,40.7736,98200.0
2012-12-18 15:40:00,59.39,59.45,59.37,59.42,139000.0,40.7805,40.8217,40.7668,40.8011,139000.0
2012-12-18 15:45:00,59.41,59.44,59.37,59.43,197400.0,40.7942,40.8148,40.7668,40.808,197400.0
2012-12-18 15:50:00,59.44,59.5,59.42,59.47,183100.0,40.8148,40.856,40.8011,40.8354,183100.0
2012-12-18 15:55:00,59.48,59.58,59.47,59.53,412300.0,40.8423,40.911,40.8354,40.8766,412300.0
2012-12-19 09:30:00,59.79,59.88,59.48,59.63,131100.0,41.0552,41.117,40.8423,40.9453,131100.0
2012-12-19 09:35:00,59.62,59.8,59.56,59.77,53800.0,40.9384,41.062,40.8972,41.0414,53800.0
2012-12-19 09:40:00,59.77,59.79,59.69,59.7,39500.0,41.0414,41.0552,40.9865,40.9934,39500.0
2012-12-19 09:45:00,59.69,59.8,59.68,59.75,152100.0,40.9865,41.062,40.9796,41.0277,152100.0
2012-12-19 09:50:00,59.75,59.75,59.6,59.62,167700.0,41.0277,41.0277,40.9247,40.9384,167700.0
2012-12-19 09:55:00,59.6,59.64,59.53,59.54,48400.0,40.9247,40.9522,40.8766,40.8835,48400.0
2012-12-19 10:00:00,59.54,59.55,59.4,59.4,128500.0,40.8835,40.8904,40.7874,40.7874,128500.0
2012-12-19 10:05:00,59.4,59.49,59.35,59.49,59100.0,40.7874,40.8492,40.753,40.8492,59100.0
2012-12-19 10:10:00,59.5,59.53,59.39,59.4,136100.0,40.856,40.8766,40.7805,40.7874,136100.0
2012-12-19 10:15:00,59.39,59.4,59.27,59.28,70000.0,40.7805,40.7874,40.6981,40.705,70000.0
2012-12-19 10:20:00,59.27,59.34,59.24,59.24,49700.0,40.6981,40.7462,40.6775,40.6775,49700.0
2012-12-19 10:25:00,59.24,59.33,59.21,59.28,35900.0,40.6775,40.7393,40.6569,40.705,35900.0
2012-12-19 10:30:00,59.28,59.44,59.28,59.44,44500.0,40.705,40.8148,40.705,40.8148,44500.0
2012-12-19 10:35:00,59.44,59.51,59.42,59.42,39100.0,40.8148,40.8629,40.8011,40.8011,39100.0
2012-12-19 10:40:00,59.43,59.44,59.31,59.38,29600.0,40.808,40.8148,40.7256,40.7736,29600.0
2012-12-19 10:45:00,59.38,59.47,59.36,59.45,37000.0,40.7736,40.8354,40.7599,40.8217,37000.0
2012-12-19 10:50:00,59.46,59.47,59.39,59.46,39100.0,40.8286,40.8354,40.7805,40.8286,39100.0
2012-12-19 10:55:00,59.46,59.48,59.44,59.47,29200.0,40.8286,40.8423,40.8148,40.8354,29200.0
2012-12-19 11:00:00,59.47,59.48,59.44,59.48,26500.0,40.8354,40.8423,40.8148,40.8423,26500.0
2012-12-19 11:05:00,59.48,59.55,59.43,59.5,44900.0,40.8423,40.8904,40.808,40.856,44900.0
2012-12-19 11:10:00,59.51,59.56,59.49,59.56,26300.0,40.8629,40.8972,40.8492,40.8972,26300.0
2012-12-19 11:15:00,59.58,59.59,59.5,59.54,25000.0,40.911,40.9178,40.856,40.8835,25000.0
2012-12-19 11:20:00,59.54,59.55,59.46,59.49,30300.0,40.8835,40.8904,40.8286,40.8492,30300.0
2012-12-19 11:25:00,59.49,59.54,59.47,59.53,21900.0,40.8492,40.8835,40.8354,40.8766,21900.0
2012-12-19 11:30:00,59.53,59.59,59.51,59.56,33600.0,40.8766,40.9178,40.8629,40.8972,33600.0
2012-12-19 11:35:00,59.56,59.64,59.56,59.63,27700.0,40.8972,40.9522,40.8972,40.9453,27700.0
2012-12-19 11:40:00,59.62,59.69,59.61,59.64,43000.0,40.9384,40.9865,40.9316,40.9522,43000.0
2012-12-19 11:45:00,59.64,59.65,59.58,59.65,21600.0,40.9522,40.959,40.911,40.959,21600.0
2012-12-19 11:50:00,59.65,59.67,59.6,59.63,31800.0,40.959,40.9728,40.9247,40.9453,31800.0
2012-12-19 11:55:00,59.63,59.64,59.58,59.62,25900.0,40.9453,40.9522,40.911,40.9384,25900.0
2012-12-19 12:00:00,59.61,59.64,59.52,59.53,40400.0,40.9316,40.9522,40.8698,40.8766,40400.0
2012-12-19 12:05:00,59.53,59.54,59.4,59.41,30500.0,40.8766,40.8835,40.7874,40.7942,30500.0
2012-12-19 12:10:00,59.41,59.46,59.39,59.44,23400.0,40.7942,40.8286,40.7805,40.8148,23400.0
2012-12-19 12:15:00,59.44,59.44,59.37,59.39,14600.0,40.8148,40.8148,40.7668,40.7805,14600.0
2012-12-19 12:20:00,59.39,59.41,59.35,59.4,13900.0,40.7805,40.7942,40.753,40.7874,13900.0
2012-12-19 12:25:00,59.39,59.46,59.38,59.45,15900.0,40.7805,40.8286,40.7736,40.8217,15900.0
2012-12-19 12:30:00,59.45,59.49,59.41,59.43,15200.0,40.8217,40.8492,40.7942,40.808,15200.0
2012-12-19 12:35:00,59.43,59.49,59.43,59.49,12800.0,40.808,40.8492,40.808,40.8492,12800.0
2012-12-19 12:40:00,59.49,59.58,59.47,59.55,27200.0,40.8492,40.911,40.8354,40.8904,27200.0
2012-12-19 12:45:00,59.57,59.59,59.46,59.5,45400.0,40.9041,40.9178,40.8286,40.856,45400.0
2012-12-19 12:50:00,59.5,59.54,59.49,59.51,84200.0,40.856,40.8835,40.8492,40.8629,84200.0
2012-12-19 12:55:00,59.51,59.51,59.46,59.49,26300.0,40.8629,40.8629,40.8286,40.8492,26300.0
2012-12-19 13:00:00,59.5,59.55,59.48,59.5,53900.0,40.856,40.8904,40.8423,40.856,53900.0
2012-12-19 13:05:00,59.5,59.52,59.47,59.49,30000.0,40.856,40.8698,40.8354,40.8492,30000.0
2012-12-19 13:10:00,59.48,59.48,59.46,59.48,14300.0,40.8423,40.8423,40.8286,40.8423,14300.0
2012-12-19 13:15:00,59.48,59.48,59.44,59.46,33500.0,40.8423,40.8423,40.8148,40.8286,33500.0
2012-12-19 13:20:00,59.45,59.5,59.45,59.48,17000.0,40.8217,40.856,40.8217,40.8423,17000.0
2012-12-19 13:25:00,59.48,59.5,59.46,59.47,52700.0,40.8423,40.856,40.8286,40.8354,52700.0
2012-12-19 13:30:00,59.47,59.47,59.42,59.43,13400.0,40.8354,40.8354,40.8011,40.808,13400.0
2012-12-19 13:35:00,59.44,59.45,59.43,59.44,16900.0,40.8148,40.8217,40.808,40.8148,16900.0
2012-12-19 13:40:00,59.43,59.43,59.39,59.39,46300.0,40.808,40.808,40.7805,40.7805,46300.0
2012-12-19 13:45:00,59.38,59.39,59.3,59.32,49200.0,40.7736,40.7805,40.7187,40.7324,49200.0
2012-12-19 13:50:00,59.34,59.36,59.28,59.29,37400.0,40.7462,40.7599,40.705,40.7118,37400.0
2012-12-19 13:55:00,59.29,59.36,59.27,59.27,29500.0,40.7118,40.7599,40.6981,40.6981,29500.0
2012-12-19 14:00:00,59.28,59.31,59.23,59.26,33500.0,40.705,40.7256,40.6706,40.6912,33500.0
2012-12-19 14:05:00,59.26,59.29,59.21,59.21,25700.0,40.6912,40.7118,40.6569,40.6569,25700.0
2012-12-19 14:10:00,59.21,59.24,59.16,59.17,40800.0,40.6569,40.6775,40.6226,40.6294,40800.0
2012-12-19 14:15:00,59.18,59.2,59.03,59.1,102900.0,40.6363,40.65,40.5333,40.5814,102900.0
2012-12-19 14:20:00,59.11,59.15,59.01,59.02,104600.0,40.5882,40.6157,40.5196,40.5264,104600.0
2012-12-19 14:25:00,59.02,59.05,59.01,59.05,49100.0,40.5264,40.547,40.5196,40.547,49100.0
2012-12-19 14:30:00,59.05,59.11,59.03,59.05,25200.0,40.547,40.5882,40.5333,40.547,25200.0
2012-12-19 14:35:00,59.05,59.1,59.02,59.03,40300.0,40.547,40.5814,40.5264,40.5333,40300.0
2012-12-19 14:40:00,59.04,59.04,58.92,58.96,49000.0,40.5402,40.5402,40.4578,40.4852,49000.0
2012-12-19 14:45:00,58.96,58.96,58.87,58.89,44000.0,40.4852,40.4852,40.4234,40.4372,44000.0
2012-12-19 14:50:00,58.89,58.91,58.8,58.84,39100.0,40.4372,40.4509,40.3754,40.4028,39100.0
2012-12-19 14:55:00,58.84,58.89,58.83,58.88,28600.0,40.4028,40.4372,40.396,40.4303,28600.0
2012-12-19 15:00:00,58.88,58.99,58.87,58.97,97000.0,40.4303,40.5058,40.4234,40.4921,97000.0
2012-12-19 15:05:00,58.97,59.03,58.96,58.98,31700.0,40.4921,40.5333,40.4852,40.499,31700.0
2012-12-19 15:10:00,58.98,58.98,58.86,58.87,53100.0,40.499,40.499,40.4166,40.4234,53100.0
2012-12-19 15:15:00,58.88,58.92,58.83,58.84,46100.0,40.4303,40.4578,40.396,40.4028,46100.0
2012-12-19 15:20:00,58.84,58.93,58.83,58.92,68700.0,40.4028,40.4646,40.396,40.4578,68700.0
2012-12-19 15:25:00,58.92,58.94,58.91,58.92,36200.0,40.4578,40.4715,40.4509,40.4578,36200.0
2012-12-19 15:30:00,58.92,58.93,58.89,58.89,49200.0,40.4578,40.4646,40.4372,40.4372,49200.0
2012-12-19 15:35:00,58.9,58.94,58.88,58.92,119300.0,40.444,40.4715,40.4303,40.4578,119300.0
2012-12-19 15:40:00,58.93,58.95,58.92,58.92,65600.0,40.4646,40.4784,40.4578,40.4578,65600.0
2012-12-19 15:45:00,58.93,58.93,58.75,58.75,95400.0,40.4646,40.4646,40.341,40.341,95400.0
2012-12-19 15:50:00,58.75,58.77,58.64,58.65,142500.0,40.341,40.3548,40.2655,40.2724,142500.0
2012-12-19 15:55:00,58.65,58.72,58.63,58.64,215800.0,40.2724,40.3204,40.2586,40.2655,215800.0
2012-12-20 09:30:00,58.63,58.83,58.62,58.71,58200.0,40.2586,40.396,40.2518,40.3136,58200.0
2012-12-20 09:35:00,58.74,59.01,58.6,58.83,57100.0,40.3342,40.5196,40.238,40.396,57100.0
2012-12-20 09:40:00,58.83,58.83,58.65,58.67,49700.0,40.396,40.396,40.2724,40.2861,49700.0
2012-12-20 09:45:00,58.68,58.69,58.55,58.62,44100.0,40.293,40.2998,40.2037,40.2518,44100.0
2012-12-20 09:50:00,58.63,58.73,58.61,58.67,25800.0,40.2586,40.3273,40.2449,40.2861,25800.0
2012-12-20 09:55:00,58.67,58.69,58.57,58.58,17500.0,40.2861,40.2998,40.2174,40.2243,17500.0
2012-12-20 10:00:00,58.6,58.67,58.56,58.6,69900.0,40.238,40.2861,40.2106,40.238,69900.0
2012-12-20 10:05:00,58.6,58.64,58.58,58.61,119000.0,40.238,40.2655,40.2243,40.2449,119000.0
2012-12-20 10:10:00,58.6,58.7,58.57,58.67,78900.0,40.238,40.3067,40.2174,40.2861,78900.0
2012-12-20 10:15:00,58.67,58.74,58.63,58.66,46200.0,40.2861,40.3342,40.2586,40.2792,46200.0
2012-12-20 10:20:00,58.65,58.72,58.64,58.71,45600.0,40.2724,40.3204,40.2655,40.3136,45600.0
2012-12-20 10:25:00,58.72,58.78,58.7,58.76,56200.0,40.3204,40.3616,40.3067,40.3479,56200.0
2012-12-20 10:30:00,58.76,58.86,58.74,58.85,29600.0,40.3479,40.4166,40.3342,40.4097,29600.0
2012-12-20 10:35:00,58.85,59.07,58.85,59.02,128900.0,40.4097,40.5608,40.4097,40.5264,128900.0
2012-12-20 10:40:00,59.02,59.07,58.97,59.0,64900.0,40.5264,40.5608,40.4921,40.5127,64900.0
2012-12-20 10:45:00,59.01,59.01,58.95,58.96,32000.0,40.5196,40.5196,40.4784,40.4852,32000.0
2012-12-20 10:50:00,58.96,59.08,58.95,59.04,45200.0,40.4852,40.5676,40.4784,40.5402,45200.0
2012-12-20 10:55:00,59.05,59.19,59.05,59.19,60800.0,40.547,40.6432,40.547,40.6432,60800.0
2012-12-20 11:00:00,59.19,59.21,58.9,58.93,91800.0,40.6432,40.6569,40.444,40.4646,91800.0
2012-12-20 11:05:00,58.95,58.97,58.91,58.95,29600.0,40.4784,40.4921,40.4509,40.4784,29600.0
2012-12-20 11:10:00,58.94,58.97,58.93,58.94,29300.0,40.4715,40.4921,40.4646,40.4715,29300.0
2012-12-20 11:15:00,58.94,58.96,58.84,58.86,22600.0,40.4715,40.4852,40.4028,40.4166,22600.0
2012-12-20 11:20:00,58.87,58.9,58.82,58.86,35400.0,40.4234,40.444,40.3891,40.4166,35400.0
2012-12-20 11:25:00,58.86,58.86,58.75,58.77,45600.0,40.4166,40.4166,40.341,40.3548,45600.0
2012-12-20 11:30:00,58.77,58.79,58.73,58.78,27800.0,40.3548,40.3685,40.3273,40.3616,27800.0
2012-12-20 11:35:00,58.78,58.82,58.76,58.8,17800.0,40.3616,40.3891,40.3479,40.3754,17800.0
2012-12-20 11:40:00,58.81,58.81,58.71,58.73,10200.0,40.3822,40.3822,40.3136,40.3273,10200.0
2012-12-20 11:45:00,58.74,58.78,58.74,58.74,31900.0,40.3342,40.3616,40.3342,40.3342,31900.0
2012-12-20 11:50:00,58.75,58.79,58.71,58.79,35100.0,40.341,40.3685,40.3136,40.3685,35100.0
2012-12-20 11:55:00,58.79,58.81,58.75,58.77,27300.0,40.3685,40.3822,40.341,40.3548,27300.0
2012-12-20 12:00:00,58.77,58.83,58.77,58.79,25400.0,40.3548,40.396,40.3548,40.3685,25400.0
2012-12-20 12:05:00,58.79,58.8,58.73,58.74,19300.0,40.3685,40.3754,40.3273,40.3342,19300.0
2012-12-20 12:10:00,58.74,58.75,58.67,58.67,18200.0,40.3342,40.341,40.2861,40.2861,18200.0
2012-12-20 12:15:00,58.67,58.68,58.62,58.63,16300.0,40.2861,40.293,40.2518,40.2586,16300.0
2012-12-20 12:20:00,58.63,58.64,58.6,58.63,16200.0,40.2586,40.2655,40.238,40.2586,16200.0
2012-12-20 12:25:00,58.63,58.64,58.56,58.59,32400.0,40.2586,40.2655,40.2106,40.2312,32400.0
2012-12-20 12:30:00,58.59,58.63,58.59,58.61,26300.0,40.2312,40.2586,40.2312,40.2449,26300.0
2012-12-20 12:35:00,58.62,58.67,58.61,58.64,18000.0,40.2518,40.2861,40.2449,40.2655,18000.0
2012-12-20 12:40:00,58.64,58.68,58.63,58.67,20500.0,40.2655,40.293,40.2586,40.2861,20500.0
2012-12-20 12:45:00,58.68,58.7,58.65,58.66,18900.0,40.293,40.3067,40.2724,40.2792,18900.0
2012-12-20 12:50:00,58.67,58.7,58.62,58.62,30900.0,40.2861,40.3067,40.2518,40.2518,30900.0
2012-12-20 12:55:00,58.62,58.66,58.61,58.64,24300.0,40.2518,40.2792,40.2449,40.2655,24300.0
2012-12-20 13:00:00,58.63,58.63,58.6,58.6,15700.0,40.2586,40.2586,40.238,40.238,15700.0
2012-12-20 13:05:00,58.6,58.64,58.6,58.64,22500.0,40.238,40.2655,40.238,40.2655,22500.0
2012-12-20 13:10:00,58.64,58.66,58.6,58.63,16000.0,40.2655,40.2792,40.238,40.2586,16000.0
2012-12-20 13:15:00,58.64,58.74,58.62,58.74,65900.0,40.2655,40.3342,40.2518,40.3342,65900.0
2012-12-20 13:20:00,58.74,58.76,58.66,58.67,44100.0,40.3342,40.3479,40.2792,40.2861,44100.0
2012-12-20 13:25:00,58.67,58.8,58.67,58.79,22800.0,40.2861,40.3754,40.2861,40.3685,22800.0
2012-12-20 13:30:00,58.78,58.78,58.75,58.76,18800.0,40.3616,40.3616,40.341,40.3479,18800.0
2012-12-20 13:35:00,58.76,58.87,58.76,58.82,18200.0,40.3479,40.4234,40.3479,40.3891,18200.0
2012-12-20 13:40:00,58.82,58.88,58.79,58.88,17600.0,40.3891,40.4303,40.3685,40.4303,17600.0
2012-12-20 13:45:00,58.88,59.01,58.88,58.98,55600.0,40.4303,40.5196,40.4303,40.499,55600.0
2012-12-20 13:50:00,58.98,59.01,58.98,58.99,27600.0,40.499,40.5196,40.499,40.5058,27600.0
2012-12-20 13:55:00,58.99,59.01,58.97,58.98,29000.0,40.5058,40.5196,40.4921,40.499,29000.0
2012-12-20 14:00:00,58.97,58.98,58.93,58.93,30100.0,40.4921,40.499,40.4646,40.4646,30100.0
2012-12-20 14:05:00,58.93,58.95,58.92,58.92,12800.0,40.4646,40.4784,40.4578,40.4578,12800.0
2012-12-20 14:10:00,58.91,58.92,58.88,58.92,14300.0,40.4509,40.4578,40.4303,40.4578,14300.0
2012-12-20 14:15:00,58.91,59.02,58.91,58.97,28600.0,40.4509,40.5264,40.4509,40.4921,28600.0
2012-12-20 14:20:00,58.97,59.01,58.96,58.96,22600.0,40.4921,40.5196,40.4852,40.4852,22600.0
2012-12-20 14:25:00,58.96,59.02,58.96,59.01,25700.0,40.4852,40.5264,40.4852,40.5196,25700.0
2012-12-20 14:30:00,59.01,59.07,58.98,58.99,69400.0,40.5196,40.5608,40.499,40.5058,69400.0
2012-12-20 14:35:00,58.99,59.02,58.97,59.0,55100.0,40.5058,40.5264,40.4921,40.5127,55100.0
2012-12-20 14:40:00,58.99,59.03,58.98,59.02,26000.0,40.5058,40.5333,40.499,40.5264,26000.0
2012-12-20 14:45:00,59.03,59.05,59.01,59.02,19400.0,40.5333,40.547,40.5196,40.5264,19400.0
2012-12-20 14:50:00,59.02,59.04,58.99,58.99,14300.0,40.5264,40.5402,40.5058,40.5058,14300.0
2012-12-20 14:55:00,59.0,59.02,58.97,59.0,26200.0,40.5127,40.5264,40.4921,40.5127,26200.0
2012-12-20 15:00:00,59.01,59.01,58.95,58.96,25700.0,40.5196,40.5196,40.4784,40.4852,25700.0
2012-12-20 15:05:00,58.96,58.97,58.92,58.95,34200.0,40.4852,40.4921,40.4578,40.4784,34200.0
2012-12-20 15:10:00,58.95,59.01,58.94,58.98,20300.0,40.4784,40.5196,40.4715,40.499,20300.0
2012-12-20 15:15:00,58.98,58.98,58.92,58.92,31700.0,40.499,40.499,40.4578,40.4578,31700.0
2012-12-20 15:20:00,58.93,58.96,58.9,58.96,32700.0,40.4646,40.4852,40.444,40.4852,32700.0
2012-12-20 15:25:00,58.95,58.98,58.93,58.95,57800.0,40.4784,40.499,40.4646,40.4784,57800.0
2012-12-20 15:30:00,58.95,59.0,58.95,58.96,34700.0,40.4784,40.5127,40.4784,40.4852,34700.0
2012-12-20 15:35:00,58.96,59.01,58.93,58.95,171100.0,40.4852,40.5196,40.4646,40.4784,171100.0
2012-12-20 15:40:00,58.95,58.99,58.94,58.96,75000.0,40.4784,40.5058,40.4715,40.4852,75000.0
2012-12-20 15:45:00,58.96,59.03,58.96,59.02,52100.0,40.4852,40.5333,40.4852,40.5264,52100.0
2012-12-20 15:50:00,59.02,59.05,58.99,59.0,134000.0,40.5264,40.547,40.5058,40.5127,134000.0
2012-12-20 15:55:00,59.0,59.18,58.99,59.18,354800.0,40.5127,40.6363,40.5058,40.6363,354800.0
2012-12-21 09:30:00,58.11,58.7,58.11,58.35,996600.0,39.9016,40.3067,39.9016,40.0664,996600.0
2012-12-21 09:35:00,58.35,58.46,58.34,58.45,65200.0,40.0664,40.1419,40.0595,40.135,65200.0
2012-12-21 09:40:00,58.45,58.5,58.22,58.22,177800.0,40.135,40.1694,39.9771,39.9771,177800.0
2012-12-21 09:45:00,58.22,58.35,58.17,58.21,203500.0,39.9771,40.0664,39.9428,39.9702,203500.0
2012-12-21 09:50:00,58.21,58.35,58.19,58.24,83500.0,39.9702,40.0664,39.9565,39.9908,83500.0
2012-12-21 09:55:00,58.23,58.25,57.87,58.0,113500.0,39.984,39.9977,39.7368,39.826,113500.0
2012-12-21 10:00:00,58.0,58.04,57.93,57.96,88000.0,39.826,39.8535,39.778,39.7986,88000.0
2012-12-21 10:05:00,57.96,58.0,57.92,57.96,41800.0,39.7986,39.826,39.7711,39.7986,41800.0
2012-12-21 10:10:00,57.96,58.11,57.9,58.11,40400.0,39.7986,39.9016,39.7574,39.9016,40400.0
2012-12-21 10:15:00,58.12,58.26,58.06,58.23,45700.0,39.9084,40.0046,39.8672,39.984,45700.0
2012-12-21 10:20:00,58.23,58.38,58.23,58.28,66000.0,39.984,40.087,39.984,40.0183,66000.0
2012-12-21 10:25:00,58.28,58.3,58.18,58.22,21500.0,40.0183,40.032,39.9496,39.9771,21500.0
2012-12-21 10:30:00,58.23,58.27,58.12,58.13,25600.0,39.984,40.0114,39.9084,39.9153,25600.0
2012-12-21 10:35:00,58.13,58.21,58.11,58.14,57100.0,39.9153,39.9702,39.9016,39.9222,57100.0
2012-12-21 10:40:00,58.15,58.17,58.09,58.12,30700.0,39.929,39.9428,39.8878,39.9084,30700.0
2012-12-21 10:45:00,58.1,58.19,58.09,58.17,29600.0,39.8947,39.9565,39.8878,39.9428,29600.0
2012-12-21 10:50:00,58.15,58.17,58.05,58.08,24500.0,39.929,39.9428,39.8604,39.881,24500.0
2012-12-21 10:55:00,58.08,58.11,58.05,58.09,30400.0,39.881,39.9016,39.8604,39.8878,30400.0
2012-12-21 11:00:00,58.07,58.09,58.05,58.06,16200.0,39.8741,39.8878,39.8604,39.8672,16200.0
2012-12-21 11:05:00,58.06,58.08,57.97,57.98,62400.0,39.8672,39.881,39.8054,39.8123,62400.0
2012-12-21 11:10:00,57.97,58.04,57.97,58.01,17200.0,39.8054,39.8535,39.8054,39.8329,17200.0
2012-12-21 11:15:00,58.02,58.03,57.95,57.95,21100.0,39.8398,39.8466,39.7917,39.7917,21100.0
2012-12-21 11:20:00,57.95,58.0,57.93,57.97,20800.0,39.7917,39.826,39.778,39.8054,20800.0
2012-12-21 11:25:00,57.96,58.01,57.94,57.94,21300.0,39.7986,39.8329,39.7848,39.7848,21300.0
2012-12-21 11:30:00,57.94,57.96,57.84,57.86,33700.0,39.7848,39.7986,39.7162,39.7299,33700.0
2012-12-21 11:35:00,57.85,57.86,57.71,57.8,34100.0,39.723,39.7299,39.6269,39.6887,34100.0
2012-12-21 11:40:00,57.81,57.83,57.73,57.73,31300.0,39.6956,39.7093,39.6406,39.6406,31300.0
2012-12-21 11:45:00,57.73,57.78,57.72,57.77,44000.0,39.6406,39.675,39.6338,39.6681,44000.0
2012-12-21 11:50:00,57.77,57.84,57.77,57.81,19900.0,39.6681,39.7162,39.6681,39.6956,19900.0
2012-12-21 11:55:00,57.8,57.93,57.8,57.93,19600.0,39.6887,39.778,39.6887,39.778,19600.0
2012-12-21 12:00:00,57.93,57.98,57.92,57.95,32300.0,39.778,39.8123,39.7711,39.7917,32300.0
2012-12-21 12:05:00,57.94,57.97,57.94,57.97,18500.0,39.7848,39.8054,39.7848,39.8054,18500.0
2012-12-21 12:10:00,57.97,57.99,57.94,57.94,25700.0,39.8054,39.8192,39.7848,39.7848,25700.0
2012-12-21 12:15:00,57.94,57.98,57.93,57.98,13200.0,39.7848,39.8123,39.778,39.8123,13200.0
2012-12-21 12:20:00,57.97,57.98,57.93,57.96,16100.0,39.8054,39.8123,39.778,39.7986,16100.0
2012-12-21 12:25:00,57.95,57.97,57.93,57.95,15100.0,39.7917,39.8054,39.778,39.7917,15100.0
2012-12-21 12:30:00,57.94,57.96,57.94,57.95,25000.0,39.7848,39.7986,39.7848,39.7917,25000.0
2012-12-21 12:35:00,57.96,58.01,57.89,57.94,44700.0,39.7986,39.8329,39.7505,39.7848,44700.0
2012-12-21 12:40:00,57.94,57.97,57.92,57.92,21600.0,39.7848,39.8054,39.7711,39.7711,21600.0
2012-12-21 12:45:00,57.92,58.04,57.91,58.03,22100.0,39.7711,39.8535,39.7642,39.8466,22100.0
2012-12-21 12:50:00,58.03,58.05,57.96,57.98,26200.0,39.8466,39.8604,39.7986,39.8123,26200.0
2012-12-21 12:55:00,57.98,58.0,57.96,57.98,41300.0,39.8123,39.826,39.7986,39.8123,41300.0
2012-12-21 13:00:00,57.99,58.01,57.97,57.97,33300.0,39.8192,39.8329,39.8054,39.8054,33300.0
2012-12-21 13:05:00,57.97,58.0,57.93,57.94,15400.0,39.8054,39.826,39.778,39.7848,15400.0
2012-12-21 13:10:00,57.93,57.98,57.89,57.9,17000.0,39.778,39.8123,39.7505,39.7574,17000.0
2012-12-21 13:15:00,57.89,57.92,57.85,57.91,16600.0,39.7505,39.7711,39.723,39.7642,16600.0
2012-12-21 13:20:00,57.91,57.97,57.9,57.91,13500.0,39.7642,39.8054,39.7574,39.7642,13500.0
2012-12-21 13:25:00,57.92,57.95,57.88,57.94,19100.0,39.7711,39.7917,39.7436,39.7848,19100.0
2012-12-21 13:30:00,57.94,57.95,57.91,57.94,23400.0,39.7848,39.7917,39.7642,39.7848,23400.0
2012-12-21 13:35:00,57.94,58.02,57.94,58.02,34300.0,39.7848,39.8398,39.7848,39.8398,34300.0
2012-12-21 13:40:00,58.02,58.11,58.01,58.07,25900.0,39.8398,39.9016,39.8329,39.8741,25900.0
2012-12-21 13:45:00,58.07,58.11,58.07,58.08,25300.0,39.8741,39.9016,39.8741,39.881,25300.0
2012-12-21 13:50:00,58.09,58.2,58.09,58.2,37900.0,39.8878,39.9634,39.8878,39.9634,37900.0
2012-12-21 13:55:00,58.2,58.23,58.15,58.2,43000.0,39.9634,39.984,39.929,39.9634,43000.0
2012-12-21 14:00:00,58.2,58.26,58.2,58.24,47400.0,39.9634,40.0046,39.9634,39.9908,47400.0
2012-12-21 14:05:00,58.23,58.23,58.16,58.18,22000.0,39.984,39.984,39.9359,39.9496,22000.0
2012-12-21 14:10:00,58.17,58.2,58.14,58.2,35400.0,39.9428,39.9634,39.9222,39.9634,35400.0
2012-12-21 14:15:00,58.2,58.2,58.13,58.14,20800.0,39.9634,39.9634,39.9153,39.9222,20800.0
2012-12-21 14:20:00,58.13,58.14,58.05,58.07,32700.0,39.9153,39.9222,39.8604,39.8741,32700.0
2012-12-21 14:25:00,58.06,58.16,58.05,58.11,33900.0,39.8672,39.9359,39.8604,39.9016,33900.0
2012-12-21 14:30:00,58.1,58.14,58.08,58.14,28400.0,39.8947,39.9222,39.881,39.9222,28400.0
2012-12-21 14:35:00,58.14,58.16,58.14,58.16,16600.0,39.9222,39.9359,39.9222,39.9359,16600.0
2012-12-21 14:40:00,58.16,58.17,58.1,58.1,42500.0,39.9359,39.9428,39.8947,39.8947,42500.0
2012-12-21 14:45:00,58.11,58.2,58.08,58.2,45800.0,39.9016,39.9634,39.881,39.9634,45800.0
2012-12-21 14:50:00,58.2,58.25,58.2,58.21,32500.0,39.9634,39.9977,39.9634,39.9702,32500.0
2012-12-21 14:55:00,58.2,58.25,58.19,58.23,34600.0,39.9634,39.9977,39.9565,39.984,34600.0
2012-12-21 15:00:00,58.23,58.3,58.21,58.26,42900.0,39.984,40.032,39.9702,40.0046,42900.0
2012-12-21 15:05:00,58.26,58.26,58.2,58.21,35100.0,40.0046,40.0046,39.9634,39.9702,35100.0
2012-12-21 15:10:00,58.21,58.23,58.16,58.23,30300.0,39.9702,39.984,39.9359,39.984,30300.0
2012-12-21 15:15:00,58.23,58.36,58.21,58.36,48000.0,39.984,40.0732,39.9702,40.0732,48000.0
2012-12-21 15:20:00,58.36,58.36,58.25,58.25,44500.0,40.0732,40.0732,39.9977,39.9977,44500.0
2012-12-21 15:25:00,58.25,58.38,58.24,58.37,73100.0,39.9977,40.087,39.9908,40.0801,73100.0
2012-12-21 15:30:00,58.37,58.49,58.37,58.46,75700.0,40.0801,40.1625,40.0801,40.1419,75700.0
2012-12-21 15:35:00,58.46,58.54,58.44,58.44,80800.0,40.1419,40.1968,40.1282,40.1282,80800.0
2012-12-21 15:40:00,58.44,58.45,58.3,58.3,144400.0,40.1282,40.135,40.032,40.032,144400.0
2012-12-21 15:45:00,58.31,58.32,58.12,58.18,88200.0,40.0389,40.0458,39.9084,39.9496,88200.0
2012-12-21 15:50:00,58.18,58.29,58.18,58.26,94500.0,39.9496,40.0252,39.9496,40.0046,94500.0
2012-12-21 15:55:00,58.25,58.3,58.19,58.3,439900.0,39.9977,40.032,39.9565,40.032,439900.0
2012-12-24 09:30:00,58.23,58.68,58.12,58.65,52300.0,39.984,40.293,39.9084,40.2724,52300.0
2012-12-24 09:35:00,58.59,58.65,58.39,58.58,20400.0,40.2312,40.2724,40.0938,40.2243,20400.0
2012-12-24 09:40:00,58.58,58.6,58.5,58.59,27800.0,40.2243,40.238,40.1694,40.2312,27800.0
2012-12-24 09:45:00,58.56,58.61,58.45,58.48,94800.0,40.2106,40.2449,40.135,40.1556,94800.0
2012-12-24 09:50:00,58.47,58.5,58.42,58.48,34100.0,40.1488,40.1694,40.1144,40.1556,34100.0
2012-12-24 09:55:00,58.47,58.5,58.44,58.49,31900.0,40.1488,40.1694,40.1282,40.1625,31900.0
2012-12-24 10:00:00,58.46,58.49,58.38,58.4,24900.0,40.1419,40.1625,40.087,40.1007,24900.0
2012-12-24 10:05:00,58.39,58.43,58.35,58.35,26900.0,40.0938,40.1213,40.0664,40.0664,26900.0
2012-12-24 10:10:00,58.34,58.37,58.28,58.29,38900.0,40.0595,40.0801,40.0183,40.0252,38900.0
2012-12-24 10:15:00,58.29,58.31,58.25,58.29,33100.0,40.0252,40.0389,39.9977,40.0252,33100.0
2012-12-24 10:20:00,58.29,58.35,58.29,58.33,24000.0,40.0252,40.0664,40.0252,40.0526,24000.0
2012-12-24 10:25:00,58.33,58.42,58.32,58.42,23700.0,40.0526,40.1144,40.0458,40.1144,23700.0
2012-12-24 10:30:00,58.42,58.51,58.41,58.49,46200.0,40.1144,40.1762,40.1076,40.1625,46200.0
2012-12-24 10:35:00,58.5,58.66,58.43,58.65,46100.0,40.1694,40.2792,40.1213,40.2724,46100.0
2012-12-24 10:40:00,58.65,58.66,58.55,58.55,23600.0,40.2724,40.2792,40.2037,40.2037,23600.0
2012-12-24 10:45:00,58.56,58.56,58.55,58.56,8300.0,40.2106,40.2106,40.2037,40.2106,8300.0
2012-12-24 10:50:00,58.55,58.59,58.51,58.59,18100.0,40.2037,40.2312,40.1762,40.2312,18100.0
2012-12-24 10:55:00,58.59,58.59,58.55,58.55,16900.0,40.2312,40.2312,40.2037,40.2037,16900.0
2012-12-24 11:00:00,58.54,58.56,58.5,58.56,18600.0,40.1968,40.2106,40.1694,40.2106,18600.0
2012-12-24 11:05:00,58.55,58.55,58.5,58.5,15300.0,40.2037,40.2037,40.1694,40.1694,15300.0
2012-12-24 11:10:00,58.5,58.53,58.49,58.52,22700.0,40.1694,40.19,40.1625,40.1831,22700.0
2012-12-24 11:15:00,58.52,58.56,58.51,58.51,28400.0,40.1831,40.2106,40.1762,40.1762,28400.0
2012-12-24 11:20:00,58.52,58.53,58.5,58.51,9100.0,40.1831,40.19,40.1694,40.1762,9100.0
2012-12-24 11:25:00,58.51,58.51,58.45,58.45,13400.0,40.1762,40.1762,40.135,40.135,13400.0
2012-12-24 11:30:00,58.46,58.48,58.45,58.48,11500.0,40.1419,40.1556,40.135,40.1556,11500.0
2012-12-24 11:35:00,58.48,58.48,58.45,58.46,12900.0,40.1556,40.1556,40.135,40.1419,12900.0
2012-12-24 11:40:00,58.47,58.47,58.45,58.46,14200.0,40.1488,40.1488,40.135,40.1419,14200.0
2012-12-24 11:45:00,58.45,58.46,58.45,58.45,13400.0,40.135,40.1419,40.135,40.135,13400.0
2012-12-24 11:50:00,58.45,58.46,58.4,58.4,15900.0,40.135,40.1419,40.1007,40.1007,15900.0
2012-12-24 11:55:00,58.4,58.41,58.35,58.36,13700.0,40.1007,40.1076,40.0664,40.0732,13700.0
2012-12-24 12:00:00,58.36,58.37,58.33,58.33,14200.0,40.0732,40.0801,40.0526,40.0526,14200.0
2012-12-24 12:05:00,58.33,58.35,58.31,58.35,20100.0,40.0526,40.0664,40.0389,40.0664,20100.0
2012-12-24 12:10:00,58.35,58.35,58.29,58.3,18900.0,40.0664,40.0664,40.0252,40.032,18900.0
2012-12-24 12:15:00,58.29,58.3,58.26,58.26,15000.0,40.0252,40.032,40.0046,40.0046,15000.0
2012-12-24 12:20:00,58.26,58.26,58.23,58.24,11700.0,40.0046,40.0046,39.984,39.9908,11700.0
2012-12-24 12:25:00,58.24,58.28,58.23,58.28,22200.0,39.9908,40.0183,39.984,40.0183,22200.0
2012-12-24 12:30:00,58.28,58.38,58.28,58.37,35800.0,40.0183,40.087,40.0183,40.0801,35800.0
2012-12-24 12:35:00,58.37,58.45,58.37,58.44,32400.0,40.0801,40.135,40.0801,40.1282,32400.0
2012-12-24 12:40:00,58.44,58.5,58.44,58.49,41200.0,40.1282,40.1694,40.1282,40.1625,41200.0
2012-12-24 12:45:00,58.5,58.56,58.5,58.55,35700.0,40.1694,40.2106,40.1694,40.2037,35700.0
2012-12-24 12:50:00,58.56,58.59,58.55,58.57,47600.0,40.2106,40.2312,40.2037,40.2174,47600.0
2012-12-24 12:55:00,58.58,58.61,58.53,58.54,105300.0,40.2243,40.2449,40.19,40.1968,105300.0
2012-12-26 09:30:00,58.62,58.71,58.55,58.65,34100.0,40.2518,40.3136,40.2037,40.2724,34100.0
2012-12-26 09:35:00,58.68,58.76,58.61,58.69,23100.0,40.293,40.3479,40.2449,40.2998,23100.0
2012-12-26 09:40:00,58.69,58.77,58.64,58.64,23700.0,40.2998,40.3548,40.2655,40.2655,23700.0
2012-12-26 09:45:00,58.64,58.66,58.6,58.62,14400.0,40.2655,40.2792,40.238,40.2518,14400.0
2012-12-26 09:50:00,58.63,58.63,58.52,58.53,14700.0,40.2586,40.2586,40.1831,40.19,14700.0
2012-12-26 09:55:00,58.52,58.55,58.41,58.41,27900.0,40.1831,40.2037,40.1076,40.1076,27900.0
2012-12-26 10:00:00,58.43,58.45,58.23,58.23,123900.0,40.1213,40.135,39.984,39.984,123900.0
2012-12-26 10:05:00,58.24,58.33,58.22,58.33,47100.0,39.9908,40.0526,39.9771,40.0526,47100.0
2012-12-26 10:10:00,58.32,58.39,58.3,58.3,13400.0,40.0458,40.0938,40.032,40.032,13400.0
2012-12-26 10:15:00,58.31,58.37,58.19,58.19,46400.0,40.0389,40.0801,39.9565,39.9565,46400.0
2012-12-26 10:20:00,58.19,58.25,58.13,58.15,82200.0,39.9565,39.9977,39.9153,39.929,82200.0
2012-12-26 10:25:00,58.15,58.22,58.14,58.2,19800.0,39.929,39.9771,39.9222,39.9634,19800.0
2012-12-26 10:30:00,58.2,58.22,58.13,58.15,18100.0,39.9634,39.9771,39.9153,39.929,18100.0
2012-12-26 10:35:00,58.15,58.15,58.05,58.06,19200.0,39.929,39.929,39.8604,39.8672,19200.0
2012-12-26 10:40:00,58.05,58.1,58.02,58.02,21300.0,39.8604,39.8947,39.8398,39.8398,21300.0
2012-12-26 10:45:00,58.01,58.03,57.9,57.9,38300.0,39.8329,39.8466,39.7574,39.7574,38300.0
2012-12-26 10:50:00,57.9,57.92,57.86,57.87,31600.0,39.7574,39.7711,39.7299,39.7368,31600.0
2012-12-26 10:55:00,57.87,57.94,57.85,57.87,23400.0,39.7368,39.7848,39.723,39.7368,23400.0
2012-12-26 11:00:00,57.87,57.94,57.84,57.88,27700.0,39.7368,39.7848,39.7162,39.7436,27700.0
2012-12-26 11:05:00,57.88,57.88,57.72,57.79,43000.0,39.7436,39.7436,39.6338,39.6818,43000.0
2012-12-26 11:10:00,57.79,57.8,57.74,57.75,45800.0,39.6818,39.6887,39.6475,39.6544,45800.0
2012-12-26 11:15:00,57.78,57.8,57.75,57.78,19600.0,39.675,39.6887,39.6544,39.675,19600.0
2012-12-26 11:20:00,57.79,57.8,57.74,57.77,16100.0,39.6818,39.6887,39.6475,39.6681,16100.0
2012-12-26 11:25:00,57.77,57.8,57.72,57.72,21800.0,39.6681,39.6887,39.6338,39.6338,21800.0
2012-12-26 11:30:00,57.73,57.76,57.66,57.74,24300.0,39.6406,39.6612,39.5926,39.6475,24300.0
2012-12-26 11:35:00,57.75,57.75,57.67,57.67,18300.0,39.6544,39.6544,39.5994,39.5994,18300.0
2012-12-26 11:40:00,57.67,57.77,57.67,57.76,17600.0,39.5994,39.6681,39.5994,39.6612,17600.0
2012-12-26 11:45:00,57.77,57.79,57.75,57.78,10300.0,39.6681,39.6818,39.6544,39.675,10300.0
2012-12-26 11:50:00,57.78,57.8,57.74,57.79,10700.0,39.675,39.6887,39.6475,39.6818,10700.0
2012-12-26 11:55:00,57.78,57.84,57.78,57.82,19100.0,39.675,39.7162,39.675,39.7024,19100.0
2012-12-26 12:00:00,57.83,57.9,57.83,57.9,22400.0,39.7093,39.7574,39.7093,39.7574,22400.0
2012-12-26 12:05:00,57.9,57.9,57.82,57.84,14300.0,39.7574,39.7574,39.7024,39.7162,14300.0
2012-12-26 12:10:00,57.82,57.95,57.82,57.93,18700.0,39.7024,39.7917,39.7024,39.778,18700.0
2012-12-26 12:15:00,57.93,57.96,57.89,57.95,17900.0,39.778,39.7986,39.7505,39.7917,17900.0
2012-12-26 12:20:00,57.94,57.97,57.91,57.96,16000.0,39.7848,39.8054,39.7642,39.7986,16000.0
2012-12-26 12:25:00,57.95,57.96,57.91,57.93,13200.0,39.7917,39.7986,39.7642,39.778,13200.0
2012-12-26 12:30:00,57.92,57.94,57.89,57.92,14100.0,39.7711,39.7848,39.7505,39.7711,14100.0
2012-12-26 12:35:00,57.92,57.97,57.89,57.95,14300.0,39.7711,39.8054,39.7505,39.7917,14300.0
2012-12-26 12:40:00,57.94,58.01,57.92,58.01,12800.0,39.7848,39.8329,39.7711,39.8329,12800.0
2012-12-26 12:45:00,57.99,57.99,57.95,57.95,15500.0,39.8192,39.8192,39.7917,39.7917,15500.0
2012-12-26 12:50:00,57.95,57.97,57.93,57.96,25300.0,39.7917,39.8054,39.778,39.7986,25300.0
2012-12-26 12:55:00,57.96,58.01,57.92,57.99,32100.0,39.7986,39.8329,39.7711,39.8192,32100.0
2012-12-26 13:00:00,58.0,58.03,57.96,57.96,20700.0,39.826,39.8466,39.7986,39.7986,20700.0
2012-12-26 13:05:00,57.96,57.96,57.88,57.9,13600.0,39.7986,39.7986,39.7436,39.7574,13600.0
2012-12-26 13:10:00,57.9,57.93,57.86,57.88,12200.0,39.7574,39.778,39.7299,39.7436,12200.0
2012-12-26 13:15:00,57.88,57.92,57.87,57.91,11200.0,39.7436,39.7711,39.7368,39.7642,11200.0
2012-12-26 13:20:00,57.91,57.92,57.83,57.84,25700.0,39.7642,39.7711,39.7093,39.7162,25700.0
2012-12-26 13:25:00,57.84,57.89,57.83,57.85,11800.0,39.7162,39.7505,39.7093,39.723,11800.0
2012-12-26 13:30:00,57.86,57.88,57.82,57.83,18200.0,39.7299,39.7436,39.7024,39.7093,18200.0
2012-12-26 13:35:00,57.84,57.84,57.79,57.79,12400.0,39.7162,39.7162,39.6818,39.6818,12400.0
2012-12-26 13:40:00,57.79,57.79,57.72,57.77,35400.0,39.6818,39.6818,39.6338,39.6681,35400.0
2012-12-26 13:45:00,57.77,57.84,57.77,57.8,21100.0,39.6681,39.7162,39.6681,39.6887,21100.0
2012-12-26 13:50:00,57.79,57.81,57.76,57.79,14300.0,39.6818,39.6956,39.6612,39.6818,14300.0
2012-12-26 13:55:00,57.8,57.84,57.78,57.79,15400.0,39.6887,39.7162,39.675,39.6818,15400.0
2012-12-26 14:00:00,57.79,57.94,57.79,57.9,20000.0,39.6818,39.7848,39.6818,39.7574,20000.0
2012-12-26 14:05:00,57.91,57.95,57.87,57.9,15000.0,39.7642,39.7917,39.7368,39.7574,15000.0
2012-12-26 14:10:00,57.9,57.91,57.89,57.9,15300.0,39.7574,39.7642,39.7505,39.7574,15300.0
2012-12-26 14:15:00,57.9,57.97,57.9,57.96,13200.0,39.7574,39.8054,39.7574,39.7986,13200.0
2012-12-26 14:20:00,57.95,58.0,57.94,57.99,48300.0,39.7917,39.826,39.7848,39.8192,48300.0
2012-12-26 14:25:00,57.98,58.02,57.98,58.0,26600.0,39.8123,39.8398,39.8123,39.826,26600.0
2012-12-26 14:30:00,58.0,58.02,58.0,58.01,6900.0,39.826,39.8398,39.826,39.8329,6900.0
2012-12-26 14:35:00,58.01,58.06,58.01,58.04,13700.0,39.8329,39.8672,39.8329,39.8535,13700.0
2012-12-26 14:40:00,58.04,58.04,57.95,57.97,25600.0,39.8535,39.8535,39.7917,39.8054,25600.0
2012-12-26 14:45:00,57.98,58.03,57.97,58.02,16900.0,39.8123,39.8466,39.8054,39.8398,16900.0
2012-12-26 14:50:00,58.02,58.1,58.01,58.07,38000.0,39.8398,39.8947,39.8329,39.8741,38000.0
2012-12-26 14:55:00,58.08,58.15,58.07,58.09,20800.0,39.881,39.929,39.8741,39.8878,20800.0
2012-12-26 15:00:00,58.09,58.12,58.02,58.03,26500.0,39.8878,39.9084,39.8398,39.8466,26500.0
2012-12-26 15:05:00,58.02,58.02,57.99,57.99,21300.0,39.8398,39.8398,39.8192,39.8192,21300.0
2012-12-26 15:10:00,57.99,58.01,57.96,57.97,26500.0,39.8192,39.8329,39.7986,39.8054,26500.0
2012-12-26 15:15:00,57.97,58.01,57.96,57.98,24500.0,39.8054,39.8329,39.7986,39.8123,24500.0
2012-12-26 15:20:00,57.98,57.99,57.94,57.97,20700.0,39.8123,39.8192,39.7848,39.8054,20700.0
2012-12-26 15:25:00,57.97,58.08,57.96,58.06,25800.0,39.8054,39.881,39.7986,39.8672,25800.0
2012-12-26 15:30:00,58.06,58.08,58.05,58.07,23300.0,39.8672,39.881,39.8604,39.8741,23300.0
2012-12-26 15:35:00,58.07,58.11,58.07,58.1,37300.0,39.8741,39.9016,39.8741,39.8947,37300.0
2012-12-26 15:40:00,58.1,58.11,58.01,58.03,48900.0,39.8947,39.9016,39.8329,39.8466,48900.0
2012-12-26 15:45:00,58.03,58.09,58.03,58.09,35800.0,39.8466,39.8878,39.8466,39.8878,35800.0
2012-12-26 15:50:00,58.09,58.09,58.03,58.08,39700.0,39.8878,39.8878,39.8466,39.881,39700.0
2012-12-26 15:55:00,58.08,58.08,58.03,58.04,76800.0,39.881,39.881,39.8466,39.8535,76800.0
2012-12-27 09:30:00,58.06,58.2,58.06,58.18,37000.0,39.8672,39.9634,39.8672,39.9496,37000.0
2012-12-27 09:35:00,58.19,58.23,58.12,58.21,13600.0,39.9565,39.984,39.9084,39.9702,13600.0
2012-12-27 09:40:00,58.2,58.28,58.15,58.16,16400.0,39.9634,40.0183,39.929,39.9359,16400.0
2012-12-27 09:45:00,58.17,58.18,58.12,58.18,12700.0,39.9428,39.9496,39.9084,39.9496,12700.0
2012-12-27 09:50:00,58.19,58.19,58.0,58.05,26800.0,39.9565,39.9565,39.826,39.8604,26800.0
2012-12-27 09:55:00,58.05,58.1,58.04,58.04,10000.0,39.8604,39.8947,39.8535,39.8535,10000.0
2012-12-27 10:00:00,58.03,58.03,57.91,57.93,17400.0,39.8466,39.8466,39.7642,39.778,17400.0
2012-12-27 10:05:00,57.92,57.94,57.85,57.88,19400.0,39.7711,39.7848,39.723,39.7436,19400.0
2012-12-27 10:10:00,57.88,57.94,57.87,57.89,11900.0,39.7436,39.7848,39.7368,39.7505,11900.0
2012-12-27 10:15:00,57.9,57.9,57.59,57.59,68100.0,39.7574,39.7574,39.5445,39.5445,68100.0
2012-12-27 10:20:00,57.57,57.64,57.42,57.56,48100.0,39.5308,39.5788,39.4278,39.5239,48100.0
2012-12-27 10:25:00,57.57,57.58,57.5,57.54,13800.0,39.5308,39.5376,39.4827,39.5102,13800.0
2012-12-27 10:30:00,57.57,57.64,57.53,57.64,22700.0,39.5308,39.5788,39.5033,39.5788,22700.0
2012-12-27 10:35:00,57.65,57.66,57.57,57.57,12300.0,39.5857,39.5926,39.5308,39.5308,12300.0
2012-12-27 10:40:00,57.57,57.59,57.52,57.57,32900.0,39.5308,39.5445,39.4964,39.5308,32900.0
2012-12-27 10:45:00,57.57,57.65,57.57,57.65,9500.0,39.5308,39.5857,39.5308,39.5857,9500.0
2012-12-27 10:50:00,57.66,57.67,57.56,57.58,36500.0,39.5926,39.5994,39.5239,39.5376,36500.0
2012-12-27 10:55:00,57.58,57.63,57.55,57.62,33300.0,39.5376,39.572,39.517,39.5651,33300.0
2012-12-27 11:00:00,57.62,57.65,57.61,57.62,21900.0,39.5651,39.5857,39.5582,39.5651,21900.0
2012-12-27 11:05:00,57.62,57.65,57.54,57.59,38100.0,39.5651,39.5857,39.5102,39.5445,38100.0
2012-12-27 11:10:00,57.59,57.6,57.49,57.56,47500.0,39.5445,39.5514,39.4758,39.5239,47500.0
2012-12-27 11:15:00,57.56,57.59,57.53,57.58,16100.0,39.5239,39.5445,39.5033,39.5376,16100.0
2012-12-27 11:20:00,57.57,57.65,57.57,57.63,28500.0,39.5308,39.5857,39.5308,39.572,28500.0
2012-12-27 11:25:00,57.63,57.7,57.6,57.63,17200.0,39.572,39.62,39.5514,39.572,17200.0
2012-12-27 11:30:00,57.64,57.69,57.63,57.68,22400.0,39.5788,39.6132,39.572,39.6063,22400.0
2012-12-27 11:35:00,57.67,57.73,57.67,57.71,34600.0,39.5994,39.6406,39.5994,39.6269,34600.0
2012-12-27 11:40:00,57.72,57.8,57.72,57.76,14800.0,39.6338,39.6887,39.6338,39.6612,14800.0
2012-12-27 11:45:00,57.76,57.78,57.68,57.75,18500.0,39.6612,39.675,39.6063,39.6544,18500.0
2012-12-27 11:50:00,57.75,57.75,57.71,57.73,10600.0,39.6544,39.6544,39.6269,39.6406,10600.0
2012-12-27 11:55:00,57.72,57.75,57.65,57.74,57300.0,39.6338,39.6544,39.5857,39.6475,57300.0
2012-12-27 12:00:00,57.74,57.77,57.66,57.69,35400.0,39.6475,39.6681,39.5926,39.6132,35400.0
2012-12-27 12:05:00,57.7,57.7,57.63,57.66,21800.0,39.62,39.62,39.572,39.5926,21800.0
2012-12-27 12:10:00,57.66,57.69,57.63,57.69,23300.0,39.5926,39.6132,39.572,39.6132,23300.0
2012-12-27 12:15:00,57.69,57.69,57.59,57.59,28600.0,39.6132,39.6132,39.5445,39.5445,28600.0
2012-12-27 12:20:00,57.59,57.62,57.56,57.57,28100.0,39.5445,39.5651,39.5239,39.5308,28100.0
2012-12-27 12:25:00,57.58,57.63,57.56,57.63,26800.0,39.5376,39.572,39.5239,39.572,26800.0
2012-12-27 12:30:00,57.63,57.63,57.5,57.5,43300.0,39.572,39.572,39.4827,39.4827,43300.0
2012-12-27 12:35:00,57.52,57.53,57.47,57.49,30500.0,39.4964,39.5033,39.4621,39.4758,30500.0
2012-12-27 12:40:00,57.5,57.51,57.48,57.51,56500.0,39.4827,39.4896,39.469,39.4896,56500.0
2012-12-27 12:45:00,57.52,57.63,57.48,57.63,18000.0,39.4964,39.572,39.469,39.572,18000.0
2012-12-27 12:50:00,57.61,57.67,57.57,57.67,9000.0,39.5582,39.5994,39.5308,39.5994,9000.0
2012-12-27 12:55:00,57.66,57.72,57.62,57.72,21900.0,39.5926,39.6338,39.5651,39.6338,21900.0
2012-12-27 13:00:00,57.73,57.77,57.7,57.76,17900.0,39.6406,39.6681,39.62,39.6612,17900.0
2012-12-27 13:05:00,57.75,57.76,57.66,57.71,28000.0,39.6544,39.6612,39.5926,39.6269,28000.0
2012-12-27 13:10:00,57.71,57.73,57.68,57.7,15600.0,39.6269,39.6406,39.6063,39.62,15600.0
2012-12-27 13:15:00,57.7,57.72,57.64,57.64,16600.0,39.62,39.6338,39.5788,39.5788,16600.0
2012-12-27 13:20:00,57.63,57.64,57.43,57.47,24100.0,39.572,39.5788,39.4346,39.4621,24100.0
2012-12-27 13:25:00,57.47,57.47,57.37,57.39,35000.0,39.4621,39.4621,39.3934,39.4072,35000.0
2012-12-27 13:30:00,57.4,57.5,57.4,57.5,26800.0,39.414,39.4827,39.414,39.4827,26800.0
2012-12-27 13:35:00,57.5,57.5,57.44,57.46,18900.0,39.4827,39.4827,39.4415,39.4552,18900.0
2012-12-27 13:40:00,57.46,57.47,57.41,57.44,19500.0,39.4552,39.4621,39.4209,39.4415,19500.0
2012-12-27 13:45:00,57.43,57.45,57.4,57.43,12700.0,39.4346,39.4484,39.414,39.4346,12700.0
2012-12-27 13:50:00,57.42,57.49,57.41,57.48,22400.0,39.4278,39.4758,39.4209,39.469,22400.0
2012-12-27 13:55:00,57.49,57.54,57.46,57.46,15600.0,39.4758,39.5102,39.4552,39.4552,15600.0
2012-12-27 14:00:00,57.46,57.52,57.44,57.44,24100.0,39.4552,39.4964,39.4415,39.4415,24100.0
2012-12-27 14:05:00,57.43,57.48,57.43,57.44,18800.0,39.4346,39.469,39.4346,39.4415,18800.0
2012-12-27 14:10:00,57.45,57.48,57.44,57.46,8900.0,39.4484,39.469,39.4415,39.4552,8900.0
2012-12-27 14:15:00,57.46,57.56,57.46,57.56,17900.0,39.4552,39.5239,39.4552,39.5239,17900.0
2012-12-27 14:20:00,57.54,57.57,57.5,57.52,21300.0,39.5102,39.5308,39.4827,39.4964,21300.0
2012-12-27 14:25:00,57.52,57.52,57.45,57.45,14000.0,39.4964,39.4964,39.4484,39.4484,14000.0
2012-12-27 14:30:00,57.45,57.47,57.41,57.43,14500.0,39.4484,39.4621,39.4209,39.4346,14500.0
2012-12-27 14:35:00,57.44,57.54,57.43,57.53,12500.0,39.4415,39.5102,39.4346,39.5033,12500.0
2012-12-27 14:40:00,57.54,57.69,57.53,57.69,20800.0,39.5102,39.6132,39.5033,39.6132,20800.0
2012-12-27 14:45:00,57.69,57.92,57.66,57.77,82200.0,39.6132,39.7711,39.5926,39.6681,82200.0
2012-12-27 14:50:00,57.78,57.83,57.67,57.68,39700.0,39.675,39.7093,39.5994,39.6063,39700.0
2012-12-27 14:55:00,57.68,57.8,57.67,57.78,35500.0,39.6063,39.6887,39.5994,39.675,35500.0
2012-12-27 15:00:00,57.78,57.86,57.71,57.78,41700.0,39.675,39.7299,39.6269,39.675,41700.0
2012-12-27 15:05:00,57.79,57.9,57.79,57.87,65200.0,39.6818,39.7574,39.6818,39.7368,65200.0
2012-12-27 15:10:00,57.86,57.87,57.74,57.75,15500.0,39.7299,39.7368,39.6475,39.6544,15500.0
2012-12-27 15:15:00,57.76,57.77,57.7,57.77,27900.0,39.6612,39.6681,39.62,39.6681,27900.0
2012-12-27 15:20:00,57.77,57.94,57.76,57.89,39700.0,39.6681,39.7848,39.6612,39.7505,39700.0
2012-12-27 15:25:00,57.9,57.94,57.88,57.9,24400.0,39.7574,39.7848,39.7436,39.7574,24400.0
2012-12-27 15:30:00,57.9,58.03,57.9,57.99,56100.0,39.7574,39.8466,39.7574,39.8192,56100.0
2012-12-27 15:35:00,57.99,58.03,57.95,57.96,41400.0,39.8192,39.8466,39.7917,39.7986,41400.0
2012-12-27 15:40:00,57.95,58.04,57.94,58.0,97200.0,39.7917,39.8535,39.7848,39.826,97200.0
2012-12-27 15:45:00,58.0,58.02,57.92,57.93,48200.0,39.826,39.8398,39.7711,39.778,48200.0
2012-12-27 15:50:00,57.93,58.01,57.91,57.95,67200.0,39.778,39.8329,39.7642,39.7917,67200.0
2012-12-27 15:55:00,57.96,58.09,57.94,57.95,107300.0,39.7986,39.8878,39.7848,39.7917,107300.0
2012-12-28 09:30:00,57.46,57.74,57.39,57.73,29700.0,39.4552,39.6475,39.4072,39.6406,29700.0
2012-12-28 09:35:00,57.73,57.78,57.68,57.76,10600.0,39.6406,39.675,39.6063,39.6612,10600.0
2012-12-28 09:40:00,57.74,57.84,57.74,57.83,24800.0,39.6475,39.7162,39.6475,39.7093,24800.0
2012-12-28 09:45:00,57.81,57.83,57.68,57.76,49600.0,39.6956,39.7093,39.6063,39.6612,49600.0
2012-12-28 09:50:00,57.76,57.78,57.68,57.69,26100.0,39.6612,39.675,39.6063,39.6132,26100.0
2012-12-28 09:55:00,57.67,57.72,57.64,57.72,19300.0,39.5994,39.6338,39.5788,39.6338,19300.0
2012-12-28 10:00:00,57.73,57.8,57.69,57.8,31000.0,39.6406,39.6887,39.6132,39.6887,31000.0
2012-12-28 10:05:00,57.8,57.85,57.67,57.7,45600.0,39.6887,39.723,39.5994,39.62,45600.0
2012-12-28 10:10:00,57.68,57.74,57.61,57.67,31900.0,39.6063,39.6475,39.5582,39.5994,31900.0
2012-12-28 10:15:00,57.67,57.82,57.66,57.82,19600.0,39.5994,39.7024,39.5926,39.7024,19600.0
2012-12-28 10:20:00,57.82,57.85,57.77,57.8,14500.0,39.7024,39.723,39.6681,39.6887,14500.0
2012-12-28 10:25:00,57.81,57.85,57.74,57.78,19200.0,39.6956,39.723,39.6475,39.675,19200.0
2012-12-28 10:30:00,57.79,57.89,57.75,57.83,14700.0,39.6818,39.7505,39.6544,39.7093,14700.0
2012-12-28 10:35:00,57.82,57.86,57.82,57.83,8200.0,39.7024,39.7299,39.7024,39.7093,8200.0
2012-12-28 10:40:00,57.82,58.06,57.81,57.96,24900.0,39.7024,39.8672,39.6956,39.7986,24900.0
2012-12-28 10:45:00,57.95,58.15,57.95,58.1,29400.0,39.7917,39.929,39.7917,39.8947,29400.0
2012-12-28 10:50:00,58.05,58.1,57.95,57.96,27300.0,39.8604,39.8947,39.7917,39.7986,27300.0
2012-12-28 10:55:00,57.97,57.97,57.86,57.86,9000.0,39.8054,39.8054,39.7299,39.7299,9000.0
2012-12-28 11:00:00,57.88,57.98,57.86,57.96,13400.0,39.7436,39.8123,39.7299,39.7986,13400.0
2012-12-28 11:05:00,57.96,57.97,57.81,57.86,10200.0,39.7986,39.8054,39.6956,39.7299,10200.0
2012-12-28 11:10:00,57.85,57.9,57.83,57.85,20700.0,39.723,39.7574,39.7093,39.723,20700.0
2012-12-28 11:15:00,57.85,57.88,57.83,57.87,20300.0,39.723,39.7436,39.7093,39.7368,20300.0
2012-12-28 11:20:00,57.87,57.87,57.77,57.77,15400.0,39.7368,39.7368,39.6681,39.6681,15400.0
2012-12-28 11:25:00,57.79,57.83,57.77,57.79,9400.0,39.6818,39.7093,39.6681,39.6818,9400.0
2012-12-28 11:30:00,57.79,57.83,57.78,57.79,7300.0,39.6818,39.7093,39.675,39.6818,7300.0
2012-12-28 11:35:00,57.79,57.81,57.75,57.79,13400.0,39.6818,39.6956,39.6544,39.6818,13400.0
2012-12-28 11:40:00,57.8,57.86,57.8,57.82,16200.0,39.6887,39.7299,39.6887,39.7024,16200.0
2012-12-28 11:45:00,57.81,57.84,57.8,57.83,6800.0,39.6956,39.7162,39.6887,39.7093,6800.0
2012-12-28 11:50:00,57.82,57.85,57.81,57.84,7100.0,39.7024,39.723,39.6956,39.7162,7100.0
2012-12-28 11:55:00,57.84,57.85,57.82,57.85,4700.0,39.7162,39.723,39.7024,39.723,4700.0
2012-12-28 12:00:00,57.85,57.92,57.84,57.91,12500.0,39.723,39.7711,39.7162,39.7642,12500.0
2012-12-28 12:05:00,57.91,57.91,57.83,57.83,10000.0,39.7642,39.7642,39.7093,39.7093,10000.0
2012-12-28 12:10:00,57.83,57.92,57.83,57.92,7000.0,39.7093,39.7711,39.7093,39.7711,7000.0
2012-12-28 12:15:00,57.9,57.93,57.87,57.89,8700.0,39.7574,39.778,39.7368,39.7505,8700.0
2012-12-28 12:20:00,57.9,57.9,57.83,57.83,10800.0,39.7574,39.7574,39.7093,39.7093,10800.0
2012-12-28 12:25:00,57.84,57.87,57.82,57.85,8400.0,39.7162,39.7368,39.7024,39.723,8400.0
2012-12-28 12:30:00,57.86,57.88,57.84,57.87,7400.0,39.7299,39.7436,39.7162,39.7368,7400.0
2012-12-28 12:35:00,57.88,57.9,57.85,57.87,4800.0,39.7436,39.7574,39.723,39.7368,4800.0
2012-12-28 12:40:00,57.86,57.9,57.86,57.87,9400.0,39.7299,39.7574,39.7299,39.7368,9400.0
2012-12-28 12:45:00,57.87,57.89,57.85,57.89,7500.0,39.7368,39.7505,39.723,39.7505,7500.0
2012-12-28 12:50:00,57.9,57.9,57.87,57.87,4300.0,39.7574,39.7574,39.7368,39.7368,4300.0
2012-12-28 12:55:00,57.86,57.88,57.85,57.86,8900.0,39.7299,39.7436,39.723,39.7299,8900.0
2012-12-28 13:00:00,57.85,57.9,57.84,57.87,20100.0,39.723,39.7574,39.7162,39.7368,20100.0
2012-12-28 13:05:00,57.86,57.87,57.84,57.87,12900.0,39.7299,39.7368,39.7162,39.7368,12900.0
2012-12-28 13:10:00,57.87,57.91,57.87,57.88,7900.0,39.7368,39.7642,39.7368,39.7436,7900.0
2012-12-28 13:15:00,57.87,57.87,57.82,57.85,10000.0,39.7368,39.7368,39.7024,39.723,10000.0
2012-12-28 13:20:00,57.83,57.85,57.79,57.84,10200.0,39.7093,39.723,39.6818,39.7162,10200.0
2012-12-28 13:25:00,57.85,57.86,57.8,57.81,14500.0,39.723,39.7299,39.6887,39.6956,14500.0
2012-12-28 13:30:00,57.82,57.84,57.79,57.81,6500.0,39.7024,39.7162,39.6818,39.6956,6500.0
2012-12-28 13:35:00,57.81,57.84,57.8,57.82,10500.0,39.6956,39.7162,39.6887,39.7024,10500.0
2012-12-28 13:40:00,57.82,57.89,57.82,57.88,9300.0,39.7024,39.7505,39.7024,39.7436,9300.0
2012-12-28 13:45:00,57.87,57.88,57.81,57.81,10100.0,39.7368,39.7436,39.6956,39.6956,10100.0
2012-12-28 13:50:00,57.82,57.83,57.77,57.77,11000.0,39.7024,39.7093,39.6681,39.6681,11000.0
2012-12-28 13:55:00,57.78,57.8,57.71,57.76,20000.0,39.675,39.6887,39.6269,39.6612,20000.0
2012-12-28 14:00:00,57.76,57.78,57.72,57.73,18100.0,39.6612,39.675,39.6338,39.6406,18100.0
2012-12-28 14:05:00,57.74,57.74,57.69,57.71,11100.0,39.6475,39.6475,39.6132,39.6269,11100.0
2012-12-28 14:10:00,57.72,57.72,57.69,57.71,9300.0,39.6338,39.6338,39.6132,39.6269,9300.0
2012-12-28 14:15:00,57.7,57.74,57.69,57.73,7900.0,39.62,39.6475,39.6132,39.6406,7900.0
2012-12-28 14:20:00,57.73,57.74,57.71,57.74,7300.0,39.6406,39.6475,39.6269,39.6475,7300.0
2012-12-28 14:25:00,57.74,57.75,57.68,57.71,19300.0,39.6475,39.6544,39.6063,39.6269,19300.0
2012-12-28 14:30:00,57.71,57.76,57.69,57.71,16200.0,39.6269,39.6612,39.6132,39.6269,16200.0
2012-12-28 14:35:00,57.7,57.7,57.65,57.68,13800.0,39.62,39.62,39.5857,39.6063,13800.0
2012-12-28 14:40:00,57.67,57.73,57.67,57.72,34800.0,39.5994,39.6406,39.5994,39.6338,34800.0
2012-12-28 14:45:00,57.72,57.75,57.7,57.73,8800.0,39.6338,39.6544,39.62,39.6406,8800.0
2012-12-28 14:50:00,57.74,57.75,57.7,57.72,8700.0,39.6475,39.6544,39.62,39.6338,8700.0
2012-12-28 14:55:00,57.72,57.72,57.7,57.71,8800.0,39.6338,39.6338,39.62,39.6269,8800.0
2012-12-28 15:00:00,57.72,57.75,57.71,57.73,18300.0,39.6338,39.6544,39.6269,39.6406,18300.0
2012-12-28 15:05:00,57.74,57.75,57.7,57.74,16100.0,39.6475,39.6544,39.62,39.6475,16100.0
2012-12-28 15:10:00,57.73,57.73,57.69,57.71,21600.0,39.6406,39.6406,39.6132,39.6269,21600.0
2012-12-28 15:15:00,57.72,57.8,57.72,57.79,23600.0,39.6338,39.6887,39.6338,39.6818,23600.0
2012-12-28 15:20:00,57.8,57.8,57.74,57.79,15100.0,39.6887,39.6887,39.6475,39.6818,15100.0
2012-12-28 15:25:00,57.78,57.8,57.75,57.75,24500.0,39.675,39.6887,39.6544,39.6544,24500.0
2012-12-28 15:30:00,57.77,57.8,57.76,57.79,13400.0,39.6681,39.6887,39.6612,39.6818,13400.0
2012-12-28 15:35:00,57.78,57.84,57.53,57.59,107100.0,39.675,39.7162,39.5033,39.5445,107100.0
2012-12-28 15:40:00,57.6,57.68,57.57,57.59,49400.0,39.5514,39.6063,39.5308,39.5445,49400.0
2012-12-28 15:45:00,57.58,57.58,57.46,57.52,80200.0,39.5376,39.5376,39.4552,39.4964,80200.0
2012-12-28 15:50:00,57.52,57.53,57.41,57.51,71900.0,39.4964,39.5033,39.4209,39.4896,71900.0
2012-12-28 15:55:00,57.52,57.59,57.46,57.47,121100.0,39.4964,39.5445,39.4552,39.4621,121100.0
2012-12-31 09:30:00,57.42,57.43,57.25,57.28,37200.0,39.4278,39.4346,39.3111,39.3317,37200.0
2012-12-31 09:35:00,57.31,57.46,57.2,57.44,25100.0,39.3522,39.4552,39.2767,39.4415,25100.0
2012-12-31 09:40:00,57.44,57.6,57.44,57.55,34600.0,39.4415,39.5514,39.4415,39.517,34600.0
2012-12-31 09:45:00,57.54,57.57,57.47,57.53,56500.0,39.5102,39.5308,39.4621,39.5033,56500.0
2012-12-31 09:50:00,57.51,57.53,57.42,57.48,26600.0,39.4896,39.5033,39.4278,39.469,26600.0
2012-12-31 09:55:00,57.49,57.59,57.45,57.55,31700.0,39.4758,39.5445,39.4484,39.517,31700.0
2012-12-31 10:00:00,57.54,57.58,57.47,57.5,18800.0,39.5102,39.5376,39.4621,39.4827,18800.0
2012-12-31 10:05:00,57.51,57.54,57.46,57.46,15300.0,39.4896,39.5102,39.4552,39.4552,15300.0
2012-12-31 10:10:00,57.48,57.53,57.47,57.5,41500.0,39.469,39.5033,39.4621,39.4827,41500.0
2012-12-31 10:15:00,57.5,57.52,57.48,57.49,26400.0,39.4827,39.4964,39.469,39.4758,26400.0
2012-12-31 10:20:00,57.48,57.52,57.47,57.5,28100.0,39.469,39.4964,39.4621,39.4827,28100.0
2012-12-31 10:25:00,57.5,57.62,57.5,57.54,32100.0,39.4827,39.5651,39.4827,39.5102,32100.0
2012-12-31 10:30:00,57.54,57.61,57.52,57.59,19500.0,39.5102,39.5582,39.4964,39.5445,19500.0
2012-12-31 10:35:00,57.6,57.68,57.57,57.64,24300.0,39.5514,39.6063,39.5308,39.5788,24300.0
2012-12-31 10:40:00,57.63,57.63,57.51,57.54,38500.0,39.572,39.572,39.4896,39.5102,38500.0
2012-12-31 10:45:00,57.55,57.58,57.48,57.49,63800.0,39.517,39.5376,39.469,39.4758,63800.0
2012-12-31 10:50:00,57.49,57.56,57.43,57.51,23800.0,39.4758,39.5239,39.4346,39.4896,23800.0
2012-12-31 10:55:00,57.53,57.56,57.5,57.55,13900.0,39.5033,39.5239,39.4827,39.517,13900.0
2012-12-31 11:00:00,57.54,57.77,57.53,57.77,48600.0,39.5102,39.6681,39.5033,39.6681,48600.0
2012-12-31 11:05:00,57.76,57.76,57.63,57.65,28600.0,39.6612,39.6612,39.572,39.5857,28600.0
2012-12-31 11:10:00,57.63,57.73,57.62,57.72,75100.0,39.572,39.6406,39.5651,39.6338,75100.0
2012-12-31 11:15:00,57.72,57.72,57.63,57.65,14500.0,39.6338,39.6338,39.572,39.5857,14500.0
2012-12-31 11:20:00,57.65,57.7,57.58,57.6,19000.0,39.5857,39.62,39.5376,39.5514,19000.0
2012-12-31 11:25:00,57.61,57.63,57.52,57.54,18700.0,39.5582,39.572,39.4964,39.5102,18700.0
2012-12-31 11:30:00,57.54,57.59,57.5,57.54,20500.0,39.5102,39.5445,39.4827,39.5102,20500.0
2012-12-31 11:35:00,57.55,57.67,57.53,57.59,27200.0,39.517,39.5994,39.5033,39.5445,27200.0
2012-12-31 11:40:00,57.58,57.66,57.58,57.66,12700.0,39.5376,39.5926,39.5376,39.5926,12700.0
2012-12-31 11:45:00,57.66,57.68,57.63,57.66,27100.0,39.5926,39.6063,39.572,39.5926,27100.0
2012-12-31 11:50:00,57.66,57.68,57.59,57.63,18900.0,39.5926,39.6063,39.5445,39.572,18900.0
2012-12-31 11:55:00,57.62,57.68,57.62,57.67,38200.0,39.5651,39.6063,39.5651,39.5994,38200.0
2012-12-31 12:00:00,57.64,57.73,57.64,57.7,17000.0,39.5788,39.6406,39.5788,39.62,17000.0
2012-12-31 12:05:00,57.71,57.72,57.66,57.68,11000.0,39.6269,39.6338,39.5926,39.6063,11000.0
2012-12-31 12:10:00,57.66,57.73,57.65,57.71,17000.0,39.5926,39.6406,39.5857,39.6269,17000.0
2012-12-31 12:15:00,57.7,57.72,57.68,57.71,6800.0,39.62,39.6338,39.6063,39.6269,6800.0
2012-12-31 12:20:00,57.69,57.71,57.65,57.65,7300.0,39.6132,39.6269,39.5857,39.5857,7300.0
2012-12-31 12:25:00,57.67,57.7,57.6,57.61,52200.0,39.5994,39.62,39.5514,39.5582,52200.0
2012-12-31 12:30:00,57.61,57.67,57.58,57.59,22500.0,39.5582,39.5994,39.5376,39.5445,22500.0
2012-12-31 12:35:00,57.59,57.63,57.58,57.63,11600.0,39.5445,39.572,39.5376,39.572,11600.0
2012-12-31 12:40:00,57.61,57.83,57.6,57.75,35300.0,39.5582,39.7093,39.5514,39.6544,35300.0
2012-12-31 12:45:00,57.75,57.99,57.75,57.93,43600.0,39.6544,39.8192,39.6544,39.778,43600.0
2012-12-31 12:50:00,57.93,57.97,57.83,57.88,21000.0,39.778,39.8054,39.7093,39.7436,21000.0
2012-12-31 12:55:00,57.88,57.89,57.71,57.77,19000.0,39.7436,39.7505,39.6269,39.6681,19000.0
2012-12-31 13:00:00,57.76,57.8,57.71,57.73,13600.0,39.6612,39.6887,39.6269,39.6406,13600.0
2012-12-31 13:05:00,57.71,57.75,57.63,57.73,25500.0,39.6269,39.6544,39.572,39.6406,25500.0
2012-12-31 13:10:00,57.73,57.88,57.7,57.86,18500.0,39.6406,39.7436,39.62,39.7299,18500.0
2012-12-31 13:15:00,57.86,57.93,57.85,57.85,8800.0,39.7299,39.778,39.723,39.723,8800.0
2012-12-31 13:20:00,57.84,57.92,57.79,57.92,15500.0,39.7162,39.7711,39.6818,39.7711,15500.0
2012-12-31 13:25:00,57.9,57.93,57.84,57.84,13100.0,39.7574,39.778,39.7162,39.7162,13100.0
2012-12-31 13:30:00,57.84,57.88,57.82,57.86,11000.0,39.7162,39.7436,39.7024,39.7299,11000.0
2012-12-31 13:35:00,57.87,57.92,57.85,57.9,9800.0,39.7368,39.7711,39.723,39.7574,9800.0
2012-12-31 13:40:00,57.9,57.94,57.88,57.89,23000.0,39.7574,39.7848,39.7436,39.7505,23000.0
2012-12-31 13:45:00,57.88,58.04,57.69,57.71,54000.0,39.7436,39.8535,39.6132,39.6269,54000.0
2012-12-31 13:50:00,57.7,57.75,57.58,57.71,24200.0,39.62,39.6544,39.5376,39.6269,24200.0
2012-12-31 13:55:00,57.71,57.81,57.68,57.78,22700.0,39.6269,39.6956,39.6063,39.675,22700.0
2012-12-31 14:00:00,57.77,57.8,57.73,57.77,11500.0,39.6681,39.6887,39.6406,39.6681,11500.0
2012-12-31 14:05:00,57.76,57.82,57.76,57.78,14000.0,39.6612,39.7024,39.6612,39.675,14000.0
2012-12-31 14:10:00,57.77,57.79,57.74,57.74,16900.0,39.6681,39.6818,39.6475,39.6475,16900.0
2012-12-31 14:15:00,57.74,57.79,57.74,57.77,10900.0,39.6475,39.6818,39.6475,39.6681,10900.0
2012-12-31 14:20:00,57.76,57.83,57.75,57.83,11600.0,39.6612,39.7093,39.6544,39.7093,11600.0
2012-12-31 14:25:00,57.84,57.86,57.82,57.86,8600.0,39.7162,39.7299,39.7024,39.7299,8600.0
2012-12-31 14:30:00,57.86,57.92,57.84,57.84,20800.0,39.7299,39.7711,39.7162,39.7162,20800.0
2012-12-31 14:35:00,57.84,57.84,57.76,57.77,14000.0,39.7162,39.7162,39.6612,39.6681,14000.0
2012-12-31 14:40:00,57.78,57.86,57.76,57.86,16500.0,39.675,39.7299,39.6612,39.7299,16500.0
2012-12-31 14:45:00,57.85,57.97,57.85,57.93,31400.0,39.723,39.8054,39.723,39.778,31400.0
2012-12-31 14:50:00,57.92,57.98,57.88,57.93,34900.0,39.7711,39.8123,39.7436,39.778,34900.0
2012-12-31 14:55:00,57.93,58.11,57.93,58.04,35500.0,39.778,39.9016,39.778,39.8535,35500.0
2012-12-31 15:00:00,58.06,58.15,58.04,58.07,35500.0,39.8672,39.929,39.8535,39.8741,35500.0
2012-12-31 15:05:00,58.05,58.09,58.03,58.09,19100.0,39.8604,39.8878,39.8466,39.8878,19100.0
2012-12-31 15:10:00,58.09,58.1,57.91,57.93,30700.0,39.8878,39.8947,39.7642,39.778,30700.0
2012-12-31 15:15:00,57.93,57.97,57.88,57.91,23700.0,39.778,39.8054,39.7436,39.7642,23700.0
2012-12-31 15:20:00,57.93,57.97,57.91,57.95,19500.0,39.778,39.8054,39.7642,39.7917,19500.0
2012-12-31 15:25:00,57.95,57.98,57.81,57.84,35300.0,39.7917,39.8123,39.6956,39.7162,35300.0
2012-12-31 15:30:00,57.84,57.98,57.84,57.97,22200.0,39.7162,39.8123,39.7162,39.8054,22200.0
2012-12-31 15:35:00,57.98,58.04,57.97,58.03,31600.0,39.8123,39.8535,39.8054,39.8466,31600.0
2012-12-31 15:40:00,58.03,58.06,57.96,58.03,46500.0,39.8466,39.8672,39.7986,39.8466,46500.0
2012-12-31 15:45:00,58.03,58.15,58.02,58.15,68600.0,39.8466,39.929,39.8398,39.929,68600.0
2012-12-31 15:50:00,58.15,58.3,58.13,58.24,81700.0,39.929,40.032,39.9153,39.9908,81700.0
2012-12-31 15:55:00,58.24,58.32,58.15,58.31,224400.0,39.9908,40.0458,39.929,40.0389,224400.0
2013-01-02 09:30:00,59.51,59.64,59.39,59.46,187300.0,40.8629,40.9522,40.7805,40.8286,187300.0
2013-01-02 09:35:00,59.48,59.58,59.38,59.42,74600.0,40.8423,40.911,40.7736,40.8011,74600.0
2013-01-02 09:40:00,59.42,59.61,59.41,59.61,93600.0,40.8011,40.9316,40.7942,40.9316,93600.0
2013-01-02 09:45:00,59.63,59.63,59.44,59.46,70600.0,40.9453,40.9453,40.8148,40.8286,70600.0
2013-01-02 09:50:00,59.46,59.6,59.45,59.59,110300.0,40.8286,40.9247,40.8217,40.9178,110300.0
2013-01-02 09:55:00,59.6,59.6,59.5,59.54,44700.0,40.9247,40.9247,40.856,40.8835,44700.0
2013-01-02 10:00:00,59.53,59.6,59.51,59.55,73700.0,40.8766,40.9247,40.8629,40.8904,73700.0
2013-01-02 10:05:00,59.53,59.57,59.49,59.55,51600.0,40.8766,40.9041,40.8492,40.8904,51600.0
2013-01-02 10:10:00,59.52,59.6,59.47,59.51,48400.0,40.8698,40.9247,40.8354,40.8629,48400.0
2013-01-02 10:15:00,59.52,59.54,59.45,59.45,124300.0,40.8698,40.8835,40.8217,40.8217,124300.0
2013-01-02 10:20:00,59.44,59.5,59.33,59.34,73400.0,40.8148,40.856,40.7393,40.7462,73400.0
2013-01-02 10:25:00,59.34,59.35,59.2,59.3,77700.0,40.7462,40.753,40.65,40.7187,77700.0
2013-01-02 10:30:00,59.29,59.3,59.17,59.18,72400.0,40.7118,40.7187,40.6294,40.6363,72400.0
2013-01-02 10:35:00,59.18,59.19,59.02,59.04,87900.0,40.6363,40.6432,40.5264,40.5402,87900.0
2013-01-02 10:40:00,59.04,59.1,59.01,59.02,53400.0,40.5402,40.5814,40.5196,40.5264,53400.0
2013-01-02 10:45:00,59.02,59.03,58.97,58.99,47700.0,40.5264,40.5333,40.4921,40.5058,47700.0
2013-01-02 10:50:00,59.0,59.06,58.96,59.05,100000.0,40.5127,40.5539,40.4852,40.547,100000.0
2013-01-02 10:55:00,59.06,59.11,59.04,59.1,33400.0,40.5539,40.5882,40.5402,40.5814,33400.0
2013-01-02 11:00:00,59.1,59.2,59.09,59.18,35900.0,40.5814,40.65,40.5745,40.6363,35900.0
2013-01-02 11:05:00,59.18,59.19,59.08,59.1,38300.0,40.6363,40.6432,40.5676,40.5814,38300.0
2013-01-02 11:10:00,59.1,59.17,59.1,59.13,33400.0,40.5814,40.6294,40.5814,40.602,33400.0
2013-01-02 11:15:00,59.12,59.13,59.07,59.1,29700.0,40.5951,40.602,40.5608,40.5814,29700.0
2013-01-02 11:20:00,59.1,59.13,59.06,59.1,31600.0,40.5814,40.602,40.5539,40.5814,31600.0
2013-01-02 11:25:00,59.1,59.2,59.1,59.15,37200.0,40.5814,40.65,40.5814,40.6157,37200.0
2013-01-02 11:30:00,59.15,59.19,59.08,59.1,54900.0,40.6157,40.6432,40.5676,40.5814,54900.0
2013-01-02 11:35:00,59.1,59.12,59.04,59.05,27200.0,40.5814,40.5951,40.5402,40.547,27200.0
2013-01-02 11:40:00,59.04,59.06,59.0,59.02,40100.0,40.5402,40.5539,40.5127,40.5264,40100.0
2013-01-02 11:45:00,59.02,59.15,59.0,59.14,38200.0,40.5264,40.6157,40.5127,40.6088,38200.0
2013-01-02 11:50:00,59.15,59.21,59.14,59.2,26700.0,40.6157,40.6569,40.6088,40.65,26700.0
2013-01-02 11:55:00,59.2,59.2,59.12,59.16,27600.0,40.65,40.65,40.5951,40.6226,27600.0
2013-01-02 12:00:00,59.15,59.17,59.09,59.15,43500.0,40.6157,40.6294,40.5745,40.6157,43500.0
2013-01-02 12:05:00,59.14,59.27,59.14,59.27,68000.0,40.6088,40.6981,40.6088,40.6981,68000.0
2013-01-02 12:10:00,59.27,59.29,59.24,59.26,33700.0,40.6981,40.7118,40.6775,40.6912,33700.0
2013-01-02 12:15:00,59.26,59.28,59.22,59.24,24000.0,40.6912,40.705,40.6638,40.6775,24000.0
2013-01-02 12:20:00,59.24,59.25,59.16,59.17,21500.0,40.6775,40.6844,40.6226,40.6294,21500.0
2013-01-02 12:25:00,59.17,59.19,59.14,59.19,25200.0,40.6294,40.6432,40.6088,40.6432,25200.0
2013-01-02 12:30:00,59.19,59.22,59.18,59.19,13600.0,40.6432,40.6638,40.6363,40.6432,13600.0
2013-01-02 12:35:00,59.19,59.23,59.16,59.19,20300.0,40.6432,40.6706,40.6226,40.6432,20300.0
2013-01-02 12:40:00,59.18,59.22,59.16,59.18,19200.0,40.6363,40.6638,40.6226,40.6363,19200.0
2013-01-02 12:45:00,59.18,59.19,59.14,59.16,11100.0,40.6363,40.6432,40.6088,40.6226,11100.0
2013-01-02 12:50:00,59.16,59.2,59.16,59.19,13500.0,40.6226,40.65,40.6226,40.6432,13500.0
2013-01-02 12:55:00,59.19,59.22,59.17,59.17,20400.0,40.6432,40.6638,40.6294,40.6294,20400.0
2013-01-02 13:00:00,59.17,59.24,59.17,59.2,27500.0,40.6294,40.6775,40.6294,40.65,27500.0
2013-01-02 13:05:00,59.21,59.25,59.2,59.22,30400.0,40.6569,40.6844,40.65,40.6638,30400.0
2013-01-02 13:10:00,59.21,59.22,59.19,59.21,24800.0,40.6569,40.6638,40.6432,40.6569,24800.0
2013-01-02 13:15:00,59.21,59.24,59.2,59.22,35700.0,40.6569,40.6775,40.65,40.6638,35700.0
2013-01-02 13:20:00,59.22,59.22,59.18,59.22,17800.0,40.6638,40.6638,40.6363,40.6638,17800.0
2013-01-02 13:25:00,59.22,59.25,59.21,59.22,18200.0,40.6638,40.6844,40.6569,40.6638,18200.0
2013-01-02 13:30:00,59.22,59.29,59.21,59.23,20800.0,40.6638,40.7118,40.6569,40.6706,20800.0
2013-01-02 13:35:00,59.22,59.25,59.18,59.19,19100.0,40.6638,40.6844,40.6363,40.6432,19100.0
2013-01-02 13:40:00,59.19,59.21,59.16,59.2,24000.0,40.6432,40.6569,40.6226,40.65,24000.0
2013-01-02 13:45:00,59.19,59.19,59.15,59.15,23100.0,40.6432,40.6432,40.6157,40.6157,23100.0
2013-01-02 13:50:00,59.16,59.2,59.16,59.18,16000.0,40.6226,40.65,40.6226,40.6363,16000.0
2013-01-02 13:55:00,59.19,59.24,59.17,59.19,27500.0,40.6432,40.6775,40.6294,40.6432,27500.0
2013-01-02 14:00:00,59.2,59.24,59.18,59.22,30000.0,40.65,40.6775,40.6363,40.6638,30000.0
2013-01-02 14:05:00,59.22,59.22,59.18,59.22,51200.0,40.6638,40.6638,40.6363,40.6638,51200.0
2013-01-02 14:10:00,59.22,59.28,59.17,59.21,45100.0,40.6638,40.705,40.6294,40.6569,45100.0
2013-01-02 14:15:00,59.2,59.28,59.17,59.26,30300.0,40.65,40.705,40.6294,40.6912,30300.0
2013-01-02 14:20:00,59.26,59.27,59.21,59.26,28100.0,40.6912,40.6981,40.6569,40.6912,28100.0
2013-01-02 14:25:00,59.26,59.27,59.24,59.26,33100.0,40.6912,40.6981,40.6775,40.6912,33100.0
2013-01-02 14:30:00,59.25,59.28,59.18,59.19,31200.0,40.6844,40.705,40.6363,40.6432,31200.0
2013-01-02 14:35:00,59.19,59.23,59.17,59.21,30500.0,40.6432,40.6706,40.6294,40.6569,30500.0
2013-01-02 14:40:00,59.21,59.22,59.2,59.21,24600.0,40.6569,40.6638,40.65,40.6569,24600.0
2013-01-02 14:45:00,59.22,59.22,59.16,59.18,33700.0,40.6638,40.6638,40.6226,40.6363,33700.0
2013-01-02 14:50:00,59.18,59.24,59.16,59.23,32200.0,40.6363,40.6775,40.6226,40.6706,32200.0
2013-01-02 14:55:00,59.22,59.3,59.22,59.26,35800.0,40.6638,40.7187,40.6638,40.6912,35800.0
2013-01-02 15:00:00,59.27,59.32,59.26,59.3,64900.0,40.6981,40.7324,40.6912,40.7187,64900.0
2013-01-02 15:05:00,59.3,59.33,59.28,59.33,45700.0,40.7187,40.7393,40.705,40.7393,45700.0
2013-01-02 15:10:00,59.32,59.35,59.31,59.35,49900.0,40.7324,40.753,40.7256,40.753,49900.0
2013-01-02 15:15:00,59.35,59.37,59.33,59.34,32200.0,40.753,40.7668,40.7393,40.7462,32200.0
2013-01-02 15:20:00,59.35,59.41,59.33,59.37,49200.0,40.753,40.7942,40.7393,40.7668,49200.0
2013-01-02 15:25:00,59.37,59.4,59.34,59.38,48400.0,40.7668,40.7874,40.7462,40.7736,48400.0
2013-01-02 15:30:00,59.38,59.39,59.32,59.34,78600.0,40.7736,40.7805,40.7324,40.7462,78600.0
2013-01-02 15:35:00,59.34,59.4,59.3,59.35,135000.0,40.7462,40.7874,40.7187,40.753,135000.0
2013-01-02 15:40:00,59.35,59.35,59.29,59.3,73900.0,40.753,40.753,40.7118,40.7187,73900.0
2013-01-02 15:45:00,59.29,59.33,59.28,59.3,77100.0,40.7118,40.7393,40.705,40.7187,77100.0
2013-01-02 15:50:00,59.3,59.4,59.28,59.38,205400.0,40.7187,40.7874,40.705,40.7736,205400.0
2013-01-02 15:55:00,59.38,59.57,59.37,59.57,313400.0,40.7736,40.9041,40.7668,40.9041,313400.0
2013-01-03 09:30:00,59.54,59.62,59.3,59.62,63900.0,40.8835,40.9384,40.7187,40.9384,63900.0
2013-01-03 09:35:00,59.64,59.64,59.44,59.5,99000.0,40.9522,40.9522,40.8148,40.856,99000.0
2013-01-03 09:40:00,59.49,59.57,59.39,59.56,79000.0,40.8492,40.9041,40.7805,40.8972,79000.0
2013-01-03 09:45:00,59.54,59.62,59.53,59.57,29400.0,40.8835,40.9384,40.8766,40.9041,29400.0
2013-01-03 09:50:00,59.56,59.56,59.4,59.55,31100.0,40.8972,40.8972,40.7874,40.8904,31100.0
2013-01-03 09:55:00,59.54,59.58,59.41,59.44,20300.0,40.8835,40.911,40.7942,40.8148,20300.0
2013-01-03 10:00:00,59.45,59.48,59.39,59.43,30900.0,40.8217,40.8423,40.7805,40.808,30900.0
2013-01-03 10:05:00,59.41,59.45,59.39,59.42,44200.0,40.7942,40.8217,40.7805,40.8011,44200.0
2013-01-03 10:10:00,59.4,59.48,59.36,59.42,39000.0,40.7874,40.8423,40.7599,40.8011,39000.0
2013-01-03 10:15:00,59.41,59.41,59.35,59.36,14600.0,40.7942,40.7942,40.753,40.7599,14600.0
2013-01-03 10:20:00,59.35,59.39,59.33,59.36,16600.0,40.753,40.7805,40.7393,40.7599,16600.0
2013-01-03 10:25:00,59.36,59.38,59.34,59.37,9400.0,40.7599,40.7736,40.7462,40.7668,9400.0
2013-01-03 10:30:00,59.36,59.4,59.31,59.32,25700.0,40.7599,40.7874,40.7256,40.7324,25700.0
2013-01-03 10:35:00,59.31,59.34,59.24,59.24,22600.0,40.7256,40.7462,40.6775,40.6775,22600.0
2013-01-03 10:40:00,59.24,59.28,59.23,59.27,23200.0,40.6775,40.705,40.6706,40.6981,23200.0
2013-01-03 10:45:00,59.28,59.33,59.27,59.32,69800.0,40.705,40.7393,40.6981,40.7324,69800.0
2013-01-03 10:50:00,59.32,59.37,59.3,59.35,38300.0,40.7324,40.7668,40.7187,40.753,38300.0
2013-01-03 10:55:00,59.35,59.36,59.33,59.36,21100.0,40.753,40.7599,40.7393,40.7599,21100.0
2013-01-03 11:00:00,59.35,59.35,59.29,59.34,39800.0,40.753,40.753,40.7118,40.7462,39800.0
2013-01-03 11:05:00,59.34,59.37,59.32,59.35,34800.0,40.7462,40.7668,40.7324,40.753,34800.0
2013-01-03 11:10:00,59.34,59.38,59.32,59.35,41000.0,40.7462,40.7736,40.7324,40.753,41000.0
2013-01-03 11:15:00,59.35,59.36,59.27,59.31,79600.0,40.753,40.7599,40.6981,40.7256,79600.0
2013-01-03 11:20:00,59.32,59.33,59.29,59.31,55800.0,40.7324,40.7393,40.7118,40.7256,55800.0
2013-01-03 11:25:00,59.32,59.36,59.29,59.35,51600.0,40.7324,40.7599,40.7118,40.753,51600.0
2013-01-03 11:30:00,59.35,59.43,59.33,59.4,28100.0,40.753,40.808,40.7393,40.7874,28100.0
2013-01-03 11:35:00,59.4,59.43,59.32,59.33,57500.0,40.7874,40.808,40.7324,40.7393,57500.0
2013-01-03 11:40:00,59.33,59.34,59.29,59.3,43000.0,40.7393,40.7462,40.7118,40.7187,43000.0
2013-01-03 11:45:00,59.3,59.32,59.3,59.3,31400.0,40.7187,40.7324,40.7187,40.7187,31400.0
2013-01-03 11:50:00,59.31,59.35,59.3,59.34,29100.0,40.7256,40.753,40.7187,40.7462,29100.0
2013-01-03 11:55:00,59.34,59.41,59.32,59.38,25700.0,40.7462,40.7942,40.7324,40.7736,25700.0
2013-01-03 12:00:00,59.37,59.45,59.37,59.45,23300.0,40.7668,40.8217,40.7668,40.8217,23300.0
2013-01-03 12:05:00,59.45,59.51,59.45,59.51,15200.0,40.8217,40.8629,40.8217,40.8629,15200.0
2013-01-03 12:10:00,59.49,59.61,59.46,59.59,54500.0,40.8492,40.9316,40.8286,40.9178,54500.0
2013-01-03 12:15:00,59.59,59.63,59.59,59.63,33000.0,40.9178,40.9453,40.9178,40.9453,33000.0
2013-01-03 12:20:00,59.63,59.63,59.59,59.62,20400.0,40.9453,40.9453,40.9178,40.9384,20400.0
2013-01-03 12:25:00,59.63,59.64,59.58,59.59,12400.0,40.9453,40.9522,40.911,40.9178,12400.0
2013-01-03 12:30:00,59.59,59.6,59.47,59.47,28100.0,40.9178,40.9247,40.8354,40.8354,28100.0
2013-01-03 12:35:00,59.49,59.54,59.47,59.51,42100.0,40.8492,40.8835,40.8354,40.8629,42100.0
2013-01-03 12:40:00,59.52,59.53,59.47,59.53,21200.0,40.8698,40.8766,40.8354,40.8766,21200.0
2013-01-03 12:45:00,59.53,59.53,59.48,59.52,17100.0,40.8766,40.8766,40.8423,40.8698,17100.0
2013-01-03 12:50:00,59.52,59.54,59.5,59.5,20000.0,40.8698,40.8835,40.856,40.856,20000.0
2013-01-03 12:55:00,59.51,59.53,59.5,59.52,15400.0,40.8629,40.8766,40.856,40.8698,15400.0
2013-01-03 13:00:00,59.52,59.53,59.51,59.52,8100.0,40.8698,40.8766,40.8629,40.8698,8100.0
2013-01-03 13:05:00,59.52,59.52,59.5,59.5,12700.0,40.8698,40.8698,40.856,40.856,12700.0
2013-01-03 13:10:00,59.51,59.52,59.5,59.51,19600.0,40.8629,40.8698,40.856,40.8629,19600.0
2013-01-03 13:15:00,59.51,59.52,59.5,59.51,12900.0,40.8629,40.8698,40.856,40.8629,12900.0
2013-01-03 13:20:00,59.51,59.53,59.48,59.5,18300.0,40.8629,40.8766,40.8423,40.856,18300.0
2013-01-03 13:25:00,59.51,59.54,59.5,59.51,10900.0,40.8629,40.8835,40.856,40.8629,10900.0
2013-01-03 13:30:00,59.52,59.54,59.5,59.53,39300.0,40.8698,40.8835,40.856,40.8766,39300.0
2013-01-03 13:35:00,59.53,59.54,59.53,59.53,27000.0,40.8766,40.8835,40.8766,40.8766,27000.0
2013-01-03 13:40:00,59.54,59.54,59.5,59.51,8200.0,40.8835,40.8835,40.856,40.8629,8200.0
2013-01-03 13:45:00,59.53,59.55,59.5,59.54,23900.0,40.8766,40.8904,40.856,40.8835,23900.0
2013-01-03 13:50:00,59.55,59.57,59.53,59.53,20000.0,40.8904,40.9041,40.8766,40.8766,20000.0
2013-01-03 13:55:00,59.54,59.54,59.52,59.53,8000.0,40.8835,40.8835,40.8698,40.8766,8000.0
2013-01-03 14:00:00,59.53,59.53,59.41,59.45,51100.0,40.8766,40.8766,40.7942,40.8217,51100.0
2013-01-03 14:05:00,59.46,59.47,59.34,59.41,42500.0,40.8286,40.8354,40.7462,40.7942,42500.0
2013-01-03 14:10:00,59.42,59.51,59.4,59.5,31000.0,40.8011,40.8629,40.7874,40.856,31000.0
2013-01-03 14:15:00,59.51,59.51,59.45,59.49,29900.0,40.8629,40.8629,40.8217,40.8492,29900.0
2013-01-03 14:20:00,59.48,59.51,59.44,59.44,27400.0,40.8423,40.8629,40.8148,40.8148,27400.0
2013-01-03 14:25:00,59.43,59.51,59.41,59.5,46800.0,40.808,40.8629,40.7942,40.856,46800.0
2013-01-03 14:30:00,59.5,59.52,59.44,59.48,24900.0,40.856,40.8698,40.8148,40.8423,24900.0
2013-01-03 14:35:00,59.49,59.51,59.49,59.5,27200.0,40.8492,40.8629,40.8492,40.856,27200.0
2013-01-03 14:40:00,59.5,59.58,59.49,59.57,19700.0,40.856,40.911,40.8492,40.9041,19700.0
2013-01-03 14:45:00,59.57,59.6,59.52,59.54,24000.0,40.9041,40.9247,40.8698,40.8835,24000.0
2013-01-03 14:50:00,59.54,59.63,59.54,59.6,45800.0,40.8835,40.9453,40.8835,40.9247,45800.0
2013-01-03 14:55:00,59.59,59.6,59.5,59.5,48400.0,40.9178,40.9247,40.856,40.856,48400.0
2013-01-03 15:00:00,59.51,59.55,59.49,59.54,42800.0,40.8629,40.8904,40.8492,40.8835,42800.0
2013-01-03 15:05:00,59.53,59.58,59.51,59.55,48000.0,40.8766,40.911,40.8629,40.8904,48000.0
2013-01-03 15:10:00,59.55,59.64,59.55,59.63,47800.0,40.8904,40.9522,40.8904,40.9453,47800.0
2013-01-03 15:15:00,59.63,59.64,59.58,59.6,31200.0,40.9453,40.9522,40.911,40.9247,31200.0
2013-01-03 15:20:00,59.6,59.66,59.59,59.66,73500.0,40.9247,40.9659,40.9178,40.9659,73500.0
2013-01-03 15:25:00,59.66,59.74,59.66,59.7,65400.0,40.9659,41.0208,40.9659,40.9934,65400.0
2013-01-03 15:30:00,59.7,59.71,59.65,59.7,102800.0,40.9934,41.0002,40.959,40.9934,102800.0
2013-01-03 15:35:00,59.7,59.77,59.69,59.76,80900.0,40.9934,41.0414,40.9865,41.0346,80900.0
2013-01-03 15:40:00,59.76,59.87,59.75,59.85,102300.0,41.0346,41.1101,41.0277,41.0964,102300.0
2013-01-03 15:45:00,59.86,59.91,59.85,59.91,119700.0,41.1032,41.1376,41.0964,41.1376,119700.0
2013-01-03 15:50:00,59.9,59.92,59.7,59.7,125400.0,41.1307,41.1444,40.9934,40.9934,125400.0
2013-01-03 15:55:00,59.71,59.76,59.7,59.76,241000.0,41.0002,41.0346,40.9934,41.0346,241000.0
2013-01-04 09:30:00,59.93,59.93,59.66,59.68,35600.0,41.1513,41.1513,40.9659,40.9796,35600.0
2013-01-04 09:35:00,59.69,59.74,59.54,59.62,32500.0,40.9865,41.0208,40.8835,40.9384,32500.0
2013-01-04 09:40:00,59.63,59.77,59.62,59.76,29300.0,40.9453,41.0414,40.9384,41.0346,29300.0
2013-01-04 09:45:00,59.76,59.82,59.73,59.8,41800.0,41.0346,41.0758,41.014,41.062,41800.0
2013-01-04 09:50:00,59.81,59.9,59.75,59.85,70600.0,41.0689,41.1307,41.0277,41.0964,70600.0
2013-01-04 09:55:00,59.83,59.88,59.75,59.77,20300.0,41.0826,41.117,41.0277,41.0414,20300.0
2013-01-04 10:00:00,59.78,59.85,59.67,59.76,120100.0,41.0483,41.0964,40.9728,41.0346,120100.0
2013-01-04 10:05:00,59.74,59.78,59.67,59.67,63600.0,41.0208,41.0483,40.9728,40.9728,63600.0
2013-01-04 10:10:00,59.65,59.79,59.64,59.79,60000.0,40.959,41.0552,40.9522,41.0552,60000.0
2013-01-04 10:15:00,59.79,59.88,59.76,59.87,45100.0,41.0552,41.117,41.0346,41.1101,45100.0
2013-01-04 10:20:00,59.88,60.05,59.87,60.04,75100.0,41.117,41.2337,41.1101,41.2268,75100.0
2013-01-04 10:25:00,60.03,60.12,60.03,60.04,29700.0,41.22,41.2818,41.22,41.2268,29700.0
2013-01-04 10:30:00,60.04,60.06,59.92,59.97,18400.0,41.2268,41.2406,41.1444,41.1788,18400.0
2013-01-04 10:35:00,59.98,60.0,59.84,59.88,22000.0,41.1856,41.1994,41.0895,41.117,22000.0
2013-01-04 10:40:00,59.87,59.91,59.85,59.88,23000.0,41.1101,41.1376,41.0964,41.117,23000.0
2013-01-04 10:45:00,59.88,60.0,59.87,60.0,18900.0,41.117,41.1994,41.1101,41.1994,18900.0
2013-01-04 10:50:00,60.01,60.04,59.98,60.01,19600.0,41.2062,41.2268,41.1856,41.2062,19600.0
2013-01-04 10:55:00,60.0,60.01,59.92,59.95,14800.0,41.1994,41.2062,41.1444,41.165,14800.0
2013-01-04 11:00:00,59.95,60.01,59.93,59.99,25200.0,41.165,41.2062,41.1513,41.1925,25200.0
2013-01-04 11:05:00,59.99,60.0,59.92,59.94,22900.0,41.1925,41.1994,41.1444,41.1582,22900.0
2013-01-04 11:10:00,59.92,60.01,59.92,60.01,19700.0,41.1444,41.2062,41.1444,41.2062,19700.0
2013-01-04 11:15:00,60.01,60.07,60.01,60.03,22000.0,41.2062,41.2474,41.2062,41.22,22000.0
2013-01-04 11:20:00,60.03,60.06,60.02,60.02,26700.0,41.22,41.2406,41.2131,41.2131,26700.0
2013-01-04 11:25:00,60.02,60.06,60.01,60.05,18300.0,41.2131,41.2406,41.2062,41.2337,18300.0
2013-01-04 11:30:00,60.04,60.1,60.02,60.06,35400.0,41.2268,41.268,41.2131,41.2406,35400.0
2013-01-04 11:35:00,60.07,60.15,60.07,60.12,66700.0,41.2474,41.3024,41.2474,41.2818,66700.0
2013-01-04 11:40:00,60.12,60.13,60.07,60.12,38700.0,41.2818,41.2886,41.2474,41.2818,38700.0
2013-01-04 11:45:00,60.11,60.13,60.07,60.08,33000.0,41.2749,41.2886,41.2474,41.2543,33000.0
2013-01-04 11:50:00,60.09,60.17,60.08,60.17,19100.0,41.2612,41.3161,41.2543,41.3161,19100.0
2013-01-04 11:55:00,60.18,60.18,60.1,60.11,18600.0,41.323,41.323,41.268,41.2749,18600.0
2013-01-04 12:00:00,60.1,60.23,60.09,60.18,39800.0,41.268,41.3573,41.2612,41.323,39800.0
2013-01-04 12:05:00,60.17,60.21,60.17,60.21,7400.0,41.3161,41.3436,41.3161,41.3436,7400.0
2013-01-04 12:10:00,60.2,60.23,60.2,60.2,9300.0,41.3367,41.3573,41.3367,41.3367,9300.0
2013-01-04 12:15:00,60.2,60.25,60.19,60.19,14200.0,41.3367,41.371,41.3298,41.3298,14200.0
2013-01-04 12:20:00,60.2,60.24,60.2,60.24,7200.0,41.3367,41.3642,41.3367,41.3642,7200.0
2013-01-04 12:25:00,60.24,60.28,60.24,60.28,11800.0,41.3642,41.3916,41.3642,41.3916,11800.0
2013-01-04 12:30:00,60.28,60.29,60.24,60.25,14200.0,41.3916,41.3985,41.3642,41.371,14200.0
2013-01-04 12:35:00,60.24,60.26,60.23,60.25,10800.0,41.3642,41.3779,41.3573,41.371,10800.0
2013-01-04 12:40:00,60.24,60.26,60.22,60.23,25900.0,41.3642,41.3779,41.3504,41.3573,25900.0
2013-01-04 12:45:00,60.23,60.23,60.2,60.23,14600.0,41.3573,41.3573,41.3367,41.3573,14600.0
2013-01-04 12:50:00,60.23,60.24,60.2,60.21,12600.0,41.3573,41.3642,41.3367,41.3436,12600.0
2013-01-04 12:55:00,60.23,60.28,60.23,60.27,22000.0,41.3573,41.3916,41.3573,41.3848,22000.0
2013-01-04 13:00:00,60.27,60.3,60.25,60.26,22400.0,41.3848,41.4054,41.371,41.3779,22400.0
2013-01-04 13:05:00,60.26,60.26,60.22,60.25,13000.0,41.3779,41.3779,41.3504,41.371,13000.0
2013-01-04 13:10:00,60.24,60.28,60.24,60.28,4700.0,41.3642,41.3916,41.3642,41.3916,4700.0
2013-01-04 13:15:00,60.29,60.34,60.27,60.34,34200.0,41.3985,41.4328,41.3848,41.4328,34200.0
2013-01-04 13:20:00,60.34,60.37,60.34,60.35,26500.0,41.4328,41.4534,41.4328,41.4397,26500.0
2013-01-04 13:25:00,60.36,60.4,60.33,60.4,19000.0,41.4466,41.474,41.426,41.474,19000.0
2013-01-04 13:30:00,60.4,60.42,60.39,60.4,12700.0,41.474,41.4877,41.4672,41.474,12700.0
2013-01-04 13:35:00,60.41,60.41,60.35,60.38,25900.0,41.4809,41.4809,41.4397,41.4603,25900.0
2013-01-04 13:40:00,60.39,60.39,60.34,60.35,21100.0,41.4672,41.4672,41.4328,41.4397,21100.0
2013-01-04 13:45:00,60.34,60.36,60.33,60.35,13100.0,41.4328,41.4466,41.426,41.4397,13100.0
2013-01-04 13:50:00,60.34,60.35,60.27,60.28,26600.0,41.4328,41.4397,41.3848,41.3916,26600.0
2013-01-04 13:55:00,60.28,60.29,60.24,60.26,16500.0,41.3916,41.3985,41.3642,41.3779,16500.0
2013-01-04 14:00:00,60.25,60.28,60.23,60.26,31000.0,41.371,41.3916,41.3573,41.3779,31000.0
2013-01-04 14:05:00,60.26,60.29,60.25,60.25,32000.0,41.3779,41.3985,41.371,41.371,32000.0
2013-01-04 14:10:00,60.25,60.26,60.16,60.26,68600.0,41.371,41.3779,41.3092,41.3779,68600.0
2013-01-04 14:15:00,60.26,60.27,60.19,60.19,23500.0,41.3779,41.3848,41.3298,41.3298,23500.0
2013-01-04 14:20:00,60.2,60.24,60.2,60.21,15500.0,41.3367,41.3642,41.3367,41.3436,15500.0
2013-01-04 14:25:00,60.21,60.24,60.2,60.23,21100.0,41.3436,41.3642,41.3367,41.3573,21100.0
2013-01-04 14:30:00,60.24,60.25,60.22,60.23,20800.0,41.3642,41.371,41.3504,41.3573,20800.0
2013-01-04 14:35:00,60.23,60.27,60.23,60.27,17300.0,41.3573,41.3848,41.3573,41.3848,17300.0
2013-01-04 14:40:00,60.26,60.31,60.25,60.31,43200.0,41.3779,41.4122,41.371,41.4122,43200.0
2013-01-04 14:45:00,60.3,60.35,60.27,60.28,46300.0,41.4054,41.4397,41.3848,41.3916,46300.0
2013-01-04 14:50:00,60.28,60.29,60.26,60.26,12100.0,41.3916,41.3985,41.3779,41.3779,12100.0
2013-01-04 14:55:00,60.27,60.3,60.25,60.3,13000.0,41.3848,41.4054,41.371,41.4054,13000.0
2013-01-04 15:00:00,60.3,60.32,60.26,60.32,27300.0,41.4054,41.4191,41.3779,41.4191,27300.0
2013-01-04 15:05:00,60.31,60.34,60.29,60.3,21600.0,41.4122,41.4328,41.3985,41.4054,21600.0
2013-01-04 15:10:00,60.31,60.44,60.29,60.41,85100.0,41.4122,41.5015,41.3985,41.4809,85100.0
2013-01-04 15:15:00,60.41,60.43,60.37,60.4,39600.0,41.4809,41.4946,41.4534,41.474,39600.0
2013-01-04 15:20:00,60.4,60.48,60.38,60.45,39700.0,41.474,41.5289,41.4603,41.5083,39700.0
2013-01-04 15:25:00,60.46,60.52,60.45,60.51,46100.0,41.5152,41.5564,41.5083,41.5495,46100.0
2013-01-04 15:30:00,60.51,60.53,60.5,60.52,47900.0,41.5495,41.5633,41.5427,41.5564,47900.0
2013-01-04 15:35:00,60.52,60.55,60.5,60.53,63600.0,41.5564,41.577,41.5427,41.5633,63600.0
2013-01-04 15:40:00,60.53,60.57,60.53,60.56,29800.0,41.5633,41.5907,41.5633,41.5839,29800.0
2013-01-04 15:45:00,60.56,60.57,60.44,60.46,62000.0,41.5839,41.5907,41.5015,41.5152,62000.0
2013-01-04 15:50:00,60.46,60.49,60.42,60.45,89600.0,41.5152,41.5358,41.4877,41.5083,89600.0
2013-01-04 15:55:00,60.46,60.5,60.45,60.46,166800.0,41.5152,41.5427,41.5083,41.5152,166800.0
2013-01-07 09:30:00,60.25,60.37,60.08,60.36,57100.0,41.371,41.4534,41.2543,41.4466,57100.0
2013-01-07 09:35:00,60.38,60.38,60.21,60.28,101100.0,41.4603,41.4603,41.3436,41.3916,101100.0
2013-01-07 09:40:00,60.28,60.43,60.21,60.43,58800.0,41.3916,41.4946,41.3436,41.4946,58800.0
2013-01-07 09:45:00,60.43,60.43,60.3,60.4,73100.0,41.4946,41.4946,41.4054,41.474,73100.0
2013-01-07 09:50:00,60.38,60.45,60.22,60.3,34200.0,41.4603,41.5083,41.3504,41.4054,34200.0
2013-01-07 09:55:00,60.3,60.31,60.24,60.26,40300.0,41.4054,41.4122,41.3642,41.3779,40300.0
2013-01-07 10:00:00,60.24,60.33,60.24,60.3,35700.0,41.3642,41.426,41.3642,41.4054,35700.0
2013-01-07 10:05:00,60.3,60.31,60.21,60.22,44100.0,41.4054,41.4122,41.3436,41.3504,44100.0
2013-01-07 10:10:00,60.22,60.27,60.19,60.2,47700.0,41.3504,41.3848,41.3298,41.3367,47700.0
2013-01-07 10:15:00,60.2,60.27,60.2,60.27,69000.0,41.3367,41.3848,41.3367,41.3848,69000.0
2013-01-07 10:20:00,60.27,60.27,60.2,60.27,21600.0,41.3848,41.3848,41.3367,41.3848,21600.0
2013-01-07 10:25:00,60.28,60.3,60.21,60.25,41200.0,41.3916,41.4054,41.3436,41.371,41200.0
2013-01-07 10:30:00,60.27,60.3,60.25,60.3,28200.0,41.3848,41.4054,41.371,41.4054,28200.0
2013-01-07 10:35:00,60.3,60.36,60.28,60.34,55800.0,41.4054,41.4466,41.3916,41.4328,55800.0
2013-01-07 10:40:00,60.35,60.36,60.28,60.29,18200.0,41.4397,41.4466,41.3916,41.3985,18200.0
2013-01-07 10:45:00,60.3,60.31,60.27,60.28,14000.0,41.4054,41.4122,41.3848,41.3916,14000.0
2013-01-07 10:50:00,60.28,60.3,60.24,60.29,28100.0,41.3916,41.4054,41.3642,41.3985,28100.0
2013-01-07 10:55:00,60.3,60.3,60.25,60.27,49600.0,41.4054,41.4054,41.371,41.3848,49600.0
2013-01-07 11:00:00,60.27,60.31,60.26,60.29,59200.0,41.3848,41.4122,41.3779,41.3985,59200.0
2013-01-07 11:05:00,60.29,60.3,60.25,60.26,32400.0,41.3985,41.4054,41.371,41.3779,32400.0
2013-01-07 11:10:00,60.27,60.28,60.24,60.25,29200.0,41.3848,41.3916,41.3642,41.371,29200.0
2013-01-07 11:15:00,60.26,60.26,60.22,60.25,10900.0,41.3779,41.3779,41.3504,41.371,10900.0
2013-01-07 11:20:00,60.26,60.29,60.24,60.29,18800.0,41.3779,41.3985,41.3642,41.3985,18800.0
2013-01-07 11:25:00,60.29,60.37,60.29,60.35,38300.0,41.3985,41.4534,41.3985,41.4397,38300.0
2013-01-07 11:30:00,60.36,60.41,60.34,60.41,27900.0,41.4466,41.4809,41.4328,41.4809,27900.0
2013-01-07 11:35:00,60.41,60.5,60.39,60.4,55300.0,41.4809,41.5427,41.4672,41.474,55300.0
2013-01-07 11:40:00,60.39,60.44,60.37,60.4,34200.0,41.4672,41.5015,41.4534,41.474,34200.0
2013-01-07 11:45:00,60.41,60.43,60.39,60.41,50900.0,41.4809,41.4946,41.4672,41.4809,50900.0
2013-01-07 11:50:00,60.41,60.5,60.41,60.48,62200.0,41.4809,41.5427,41.4809,41.5289,62200.0
2013-01-07 11:55:00,60.48,60.55,60.47,60.47,56100.0,41.5289,41.577,41.5221,41.5221,56100.0
2013-01-07 12:00:00,60.47,60.48,60.4,60.48,42800.0,41.5221,41.5289,41.474,41.5289,42800.0
2013-01-07 12:05:00,60.48,60.54,60.47,60.48,37400.0,41.5289,41.5701,41.5221,41.5289,37400.0
2013-01-07 12:10:00,60.49,60.55,60.48,60.53,16900.0,41.5358,41.577,41.5289,41.5633,16900.0
2013-01-07 12:15:00,60.52,60.6,60.51,60.58,30000.0,41.5564,41.6113,41.5495,41.5976,30000.0
2013-01-07 12:20:00,60.58,60.59,60.55,60.57,17400.0,41.5976,41.6045,41.577,41.5907,17400.0
2013-01-07 12:25:00,60.57,60.61,60.5,60.57,52200.0,41.5907,41.6182,41.5427,41.5907,52200.0
2013-01-07 12:30:00,60.57,60.65,60.57,60.61,33100.0,41.5907,41.6457,41.5907,41.6182,33100.0
2013-01-07 12:35:00,60.61,60.63,60.57,60.61,42900.0,41.6182,41.6319,41.5907,41.6182,42900.0
2013-01-07 12:40:00,60.6,60.65,60.6,60.62,33100.0,41.6113,41.6457,41.6113,41.6251,33100.0
2013-01-07 12:45:00,60.62,60.66,60.61,60.65,17400.0,41.6251,41.6525,41.6182,41.6457,17400.0
2013-01-07 12:50:00,60.66,60.68,60.62,60.68,28100.0,41.6525,41.6663,41.6251,41.6663,28100.0
2013-01-07 12:55:00,60.67,60.75,60.67,60.72,34800.0,41.6594,41.7143,41.6594,41.6937,34800.0
2013-01-07 13:00:00,60.71,60.75,60.7,60.73,29100.0,41.6869,41.7143,41.68,41.7006,29100.0
2013-01-07 13:05:00,60.73,60.77,60.7,60.71,31500.0,41.7006,41.7281,41.68,41.6869,31500.0
2013-01-07 13:10:00,60.71,60.71,60.66,60.7,23900.0,41.6869,41.6869,41.6525,41.68,23900.0
2013-01-07 13:15:00,60.71,60.74,60.65,60.67,46000.0,41.6869,41.7075,41.6457,41.6594,46000.0
2013-01-07 13:20:00,60.68,60.71,60.66,60.71,25200.0,41.6663,41.6869,41.6525,41.6869,25200.0
2013-01-07 13:25:00,60.72,60.83,60.71,60.82,38600.0,41.6937,41.7693,41.6869,41.7624,38600.0
2013-01-07 13:30:00,60.82,60.83,60.73,60.74,43600.0,41.7624,41.7693,41.7006,41.7075,43600.0
2013-01-07 13:35:00,60.73,60.73,60.61,60.62,35000.0,41.7006,41.7006,41.6182,41.6251,35000.0
2013-01-07 13:40:00,60.61,60.62,60.57,60.57,20800.0,41.6182,41.6251,41.5907,41.5907,20800.0
2013-01-07 13:45:00,60.58,60.7,60.58,60.7,35200.0,41.5976,41.68,41.5976,41.68,35200.0
2013-01-07 13:50:00,60.69,60.81,60.69,60.8,33100.0,41.6731,41.7555,41.6731,41.7487,33100.0
2013-01-07 13:55:00,60.81,60.88,60.75,60.77,42400.0,41.7555,41.8036,41.7143,41.7281,42400.0
2013-01-07 14:00:00,60.77,60.81,60.75,60.8,49900.0,41.7281,41.7555,41.7143,41.7487,49900.0
2013-01-07 14:05:00,60.79,60.8,60.73,60.77,22000.0,41.7418,41.7487,41.7006,41.7281,22000.0
2013-01-07 14:10:00,60.77,60.8,60.71,60.71,67500.0,41.7281,41.7487,41.6869,41.6869,67500.0
2013-01-07 14:15:00,60.71,60.76,60.68,60.75,22600.0,41.6869,41.7212,41.6663,41.7143,22600.0
2013-01-07 14:20:00,60.76,60.81,60.75,60.8,20500.0,41.7212,41.7555,41.7143,41.7487,20500.0
2013-01-07 14:25:00,60.79,60.83,60.76,60.81,22800.0,41.7418,41.7693,41.7212,41.7555,22800.0
2013-01-07 14:30:00,60.81,60.84,60.77,60.78,20300.0,41.7555,41.7761,41.7281,41.7349,20300.0
2013-01-07 14:35:00,60.77,60.82,60.76,60.81,24600.0,41.7281,41.7624,41.7212,41.7555,24600.0
2013-01-07 14:40:00,60.81,60.82,60.78,60.79,19000.0,41.7555,41.7624,41.7349,41.7418,19000.0
2013-01-07 14:45:00,60.78,60.82,60.76,60.81,26100.0,41.7349,41.7624,41.7212,41.7555,26100.0
2013-01-07 14:50:00,60.82,60.96,60.82,60.94,60600.0,41.7624,41.8585,41.7624,41.8448,60600.0
2013-01-07 14:55:00,60.94,61.03,60.94,61.03,64000.0,41.8448,41.9066,41.8448,41.9066,64000.0
2013-01-07 15:00:00,61.02,61.03,60.98,61.01,74300.0,41.8997,41.9066,41.8723,41.8929,74300.0
2013-01-07 15:05:00,61.0,61.01,60.97,61.01,54600.0,41.886,41.8929,41.8654,41.8929,54600.0
2013-01-07 15:10:00,61.0,61.11,60.97,61.08,139000.0,41.886,41.9615,41.8654,41.9409,139000.0
2013-01-07 15:15:00,61.08,61.15,61.08,61.14,44900.0,41.9409,41.989,41.9409,41.9821,44900.0
2013-01-07 15:20:00,61.14,61.17,61.08,61.13,92800.0,41.9821,42.0027,41.9409,41.9753,92800.0
2013-01-07 15:25:00,61.13,61.2,61.11,61.13,55700.0,41.9753,42.0233,41.9615,41.9753,55700.0
2013-01-07 15:30:00,61.13,61.14,61.08,61.08,52700.0,41.9753,41.9821,41.9409,41.9409,52700.0
2013-01-07 15:35:00,61.08,61.09,61.02,61.06,69700.0,41.9409,41.9478,41.8997,41.9272,69700.0
2013-01-07 15:40:00,61.06,61.08,61.01,61.04,85100.0,41.9272,41.9409,41.8929,41.9135,85100.0
2013-01-07 15:45:00,61.01,61.04,60.98,60.99,101600.0,41.8929,41.9135,41.8723,41.8791,101600.0
2013-01-07 15:50:00,60.99,61.01,60.95,60.99,83800.0,41.8791,41.8929,41.8517,41.8791,83800.0
2013-01-07 15:55:00,60.98,61.07,60.96,61.04,192300.0,41.8723,41.9341,41.8585,41.9135,192300.0
2013-01-08 09:30:00,60.8,60.88,60.54,60.55,46900.0,41.7487,41.8036,41.5701,41.577,46900.0
2013-01-08 09:35:00,60.56,60.66,60.55,60.56,44000.0,41.5839,41.6525,41.577,41.5839,44000.0
2013-01-08 09:40:00,60.55,60.58,60.38,60.52,39400.0,41.577,41.5976,41.4603,41.5564,39400.0
2013-01-08 09:45:00,60.48,60.57,60.45,60.49,58500.0,41.5289,41.5907,41.5083,41.5358,58500.0
2013-01-08 09:50:00,60.49,60.52,60.45,60.52,38700.0,41.5358,41.5564,41.5083,41.5564,38700.0
2013-01-08 09:55:00,60.52,60.52,60.44,60.45,40300.0,41.5564,41.5564,41.5015,41.5083,40300.0
2013-01-08 10:00:00,60.45,60.5,60.44,60.46,36300.0,41.5083,41.5427,41.5015,41.5152,36300.0
2013-01-08 10:05:00,60.45,60.47,60.39,60.41,63700.0,41.5083,41.5221,41.4672,41.4809,63700.0
2013-01-08 10:10:00,60.38,60.39,60.12,60.12,73000.0,41.4603,41.4672,41.2818,41.2818,73000.0
2013-01-08 10:15:00,60.1,60.16,60.05,60.16,67200.0,41.268,41.3092,41.2337,41.3092,67200.0
2013-01-08 10:20:00,60.16,60.21,60.14,60.2,29300.0,41.3092,41.3436,41.2955,41.3367,29300.0
2013-01-08 10:25:00,60.2,60.29,60.18,60.27,24500.0,41.3367,41.3985,41.323,41.3848,24500.0
2013-01-08 10:30:00,60.28,60.29,60.22,60.24,20800.0,41.3916,41.3985,41.3504,41.3642,20800.0
2013-01-08 10:35:00,60.23,60.24,60.17,60.19,24800.0,41.3573,41.3642,41.3161,41.3298,24800.0
2013-01-08 10:40:00,60.18,60.25,60.15,60.23,28500.0,41.323,41.371,41.3024,41.3573,28500.0
2013-01-08 10:45:00,60.24,60.25,60.22,60.22,17600.0,41.3642,41.371,41.3504,41.3504,17600.0
2013-01-08 10:50:00,60.23,60.26,60.21,60.21,24300.0,41.3573,41.3779,41.3436,41.3436,24300.0
2013-01-08 10:55:00,60.21,60.23,60.19,60.2,13300.0,41.3436,41.3573,41.3298,41.3367,13300.0
2013-01-08 11:00:00,60.2,60.27,60.2,60.27,18000.0,41.3367,41.3848,41.3367,41.3848,18000.0
2013-01-08 11:05:00,60.26,60.27,60.21,60.23,28900.0,41.3779,41.3848,41.3436,41.3573,28900.0
2013-01-08 11:10:00,60.24,60.27,60.23,60.26,18600.0,41.3642,41.3848,41.3573,41.3779,18600.0
2013-01-08 11:15:00,60.26,60.29,60.25,60.27,10400.0,41.3779,41.3985,41.371,41.3848,10400.0
2013-01-08 11:20:00,60.27,60.32,60.26,60.27,18300.0,41.3848,41.4191,41.3779,41.3848,18300.0
2013-01-08 11:25:00,60.27,60.31,60.27,60.3,26900.0,41.3848,41.4122,41.3848,41.4054,26900.0
2013-01-08 11:30:00,60.3,60.32,60.29,60.31,10000.0,41.4054,41.4191,41.3985,41.4122,10000.0
2013-01-08 11:35:00,60.31,60.34,60.29,60.34,21000.0,41.4122,41.4328,41.3985,41.4328,21000.0
2013-01-08 11:40:00,60.33,60.35,60.31,60.33,11000.0,41.426,41.4397,41.4122,41.426,11000.0
2013-01-08 11:45:00,60.34,60.35,60.3,60.32,9500.0,41.4328,41.4397,41.4054,41.4191,9500.0
2013-01-08 11:50:00,60.31,60.31,60.29,60.3,19300.0,41.4122,41.4122,41.3985,41.4054,19300.0
2013-01-08 11:55:00,60.31,60.34,60.29,60.3,11800.0,41.4122,41.4328,41.3985,41.4054,11800.0
2013-01-08 12:00:00,60.31,60.34,60.3,60.32,6300.0,41.4122,41.4328,41.4054,41.4191,6300.0
2013-01-08 12:05:00,60.32,60.34,60.29,60.3,15800.0,41.4191,41.4328,41.3985,41.4054,15800.0
2013-01-08 12:10:00,60.3,60.32,60.29,60.3,12000.0,41.4054,41.4191,41.3985,41.4054,12000.0
2013-01-08 12:15:00,60.3,60.32,60.29,60.32,12800.0,41.4054,41.4191,41.3985,41.4191,12800.0
2013-01-08 12:20:00,60.31,60.33,60.29,60.31,14100.0,41.4122,41.426,41.3985,41.4122,14100.0
2013-01-08 12:25:00,60.3,60.32,60.3,60.3,21800.0,41.4054,41.4191,41.4054,41.4054,21800.0
2013-01-08 12:30:00,60.3,60.32,60.28,60.29,24900.0,41.4054,41.4191,41.3916,41.3985,24900.0
2013-01-08 12:35:00,60.29,60.3,60.23,60.28,17300.0,41.3985,41.4054,41.3573,41.3916,17300.0
2013-01-08 12:40:00,60.28,60.28,60.23,60.24,27400.0,41.3916,41.3916,41.3573,41.3642,27400.0
2013-01-08 12:45:00,60.24,60.24,60.21,60.23,12000.0,41.3642,41.3642,41.3436,41.3573,12000.0
2013-01-08 12:50:00,60.21,60.22,60.2,60.21,17700.0,41.3436,41.3504,41.3367,41.3436,17700.0
2013-01-08 12:55:00,60.21,60.22,60.17,60.21,12600.0,41.3436,41.3504,41.3161,41.3436,12600.0
2013-01-08 13:00:00,60.21,60.24,60.2,60.24,14900.0,41.3436,41.3642,41.3367,41.3642,14900.0
2013-01-08 13:05:00,60.25,60.27,60.23,60.24,12500.0,41.371,41.3848,41.3573,41.3642,12500.0
2013-01-08 13:10:00,60.24,60.27,60.23,60.24,15300.0,41.3642,41.3848,41.3573,41.3642,15300.0
2013-01-08 13:15:00,60.25,60.28,60.24,60.26,13100.0,41.371,41.3916,41.3642,41.3779,13100.0
2013-01-08 13:20:00,60.26,60.27,60.25,60.26,10100.0,41.3779,41.3848,41.371,41.3779,10100.0
2013-01-08 13:25:00,60.27,60.28,60.25,60.27,16600.0,41.3848,41.3916,41.371,41.3848,16600.0
2013-01-08 13:30:00,60.27,60.29,60.25,60.27,18300.0,41.3848,41.3985,41.371,41.3848,18300.0
2013-01-08 13:35:00,60.27,60.27,60.22,60.22,15900.0,41.3848,41.3848,41.3504,41.3504,15900.0
2013-01-08 13:40:00,60.21,60.23,60.18,60.18,15700.0,41.3436,41.3573,41.323,41.323,15700.0
2013-01-08 13:45:00,60.18,60.21,60.16,60.19,19500.0,41.323,41.3436,41.3092,41.3298,19500.0
2013-01-08 13:50:00,60.2,60.2,60.17,60.18,19900.0,41.3367,41.3367,41.3161,41.323,19900.0
2013-01-08 13:55:00,60.17,60.19,60.16,60.17,24900.0,41.3161,41.3298,41.3092,41.3161,24900.0
2013-01-08 14:00:00,60.17,60.23,60.16,60.19,28300.0,41.3161,41.3573,41.3092,41.3298,28300.0
2013-01-08 14:05:00,60.19,60.2,60.14,60.15,23100.0,41.3298,41.3367,41.2955,41.3024,23100.0
2013-01-08 14:10:00,60.15,60.19,60.15,60.18,21100.0,41.3024,41.3298,41.3024,41.323,21100.0
2013-01-08 14:15:00,60.19,60.2,60.17,60.19,27600.0,41.3298,41.3367,41.3161,41.3298,27600.0
2013-01-08 14:20:00,60.19,60.19,60.16,60.17,22300.0,41.3298,41.3298,41.3092,41.3161,22300.0
2013-01-08 14:25:00,60.17,60.19,60.14,60.15,26500.0,41.3161,41.3298,41.2955,41.3024,26500.0
2013-01-08 14:30:00,60.16,60.16,60.12,60.14,22500.0,41.3092,41.3092,41.2818,41.2955,22500.0
2013-01-08 14:35:00,60.13,60.15,60.11,60.14,59300.0,41.2886,41.3024,41.2749,41.2955,59300.0
2013-01-08 14:40:00,60.14,60.15,60.1,60.1,29100.0,41.2955,41.3024,41.268,41.268,29100.0
2013-01-08 14:45:00,60.11,60.11,60.08,60.1,22700.0,41.2749,41.2749,41.2543,41.268,22700.0
2013-01-08 14:50:00,60.09,60.14,60.09,60.13,32100.0,41.2612,41.2955,41.2612,41.2886,32100.0
2013-01-08 14:55:00,60.14,60.14,60.09,60.09,17600.0,41.2955,41.2955,41.2612,41.2612,17600.0
2013-01-08 15:00:00,60.09,60.16,60.09,60.16,34700.0,41.2612,41.3092,41.2612,41.3092,34700.0
2013-01-08 15:05:00,60.16,60.22,60.14,60.2,51300.0,41.3092,41.3504,41.2955,41.3367,51300.0
2013-01-08 15:10:00,60.21,60.27,60.19,60.26,53200.0,41.3436,41.3848,41.3298,41.3779,53200.0
2013-01-08 15:15:00,60.26,60.32,60.23,60.23,76800.0,41.3779,41.4191,41.3573,41.3573,76800.0
2013-01-08 15:20:00,60.23,60.29,60.2,60.27,38900.0,41.3573,41.3985,41.3367,41.3848,38900.0
2013-01-08 15:25:00,60.27,60.33,60.26,60.32,41800.0,41.3848,41.426,41.3779,41.4191,41800.0
2013-01-08 15:30:00,60.31,60.32,60.26,60.27,43400.0,41.4122,41.4191,41.3779,41.3848,43400.0
2013-01-08 15:35:00,60.26,60.27,60.22,60.23,78100.0,41.3779,41.3848,41.3504,41.3573,78100.0
2013-01-08 15:40:00,60.23,60.27,60.2,60.26,68400.0,41.3573,41.3848,41.3367,41.3779,68400.0
2013-01-08 15:45:00,60.26,60.27,60.18,60.2,79800.0,41.3779,41.3848,41.323,41.3367,79800.0
2013-01-08 15:50:00,60.19,60.25,60.18,60.2,110200.0,41.3298,41.371,41.323,41.3367,110200.0
2013-01-08 15:55:00,60.21,60.26,60.2,60.25,199300.0,41.3436,41.3779,41.3367,41.371,199300.0
2013-01-09 09:30:00,59.0,59.45,58.96,59.3,319500.0,40.5127,40.8217,40.4852,40.7187,319500.0
2013-01-09 09:35:00,59.3,59.77,59.3,59.6,175500.0,40.7187,41.0414,40.7187,40.9247,175500.0
2013-01-09 09:40:00,59.61,59.92,59.59,59.82,182100.0,40.9316,41.1444,40.9178,41.0758,182100.0
2013-01-09 09:45:00,59.83,59.95,59.73,59.95,141300.0,41.0826,41.165,41.014,41.165,141300.0
2013-01-09 09:50:00,59.96,60.17,59.95,60.09,133200.0,41.1719,41.3161,41.165,41.2612,133200.0
2013-01-09 09:55:00,60.09,60.16,59.84,60.05,87400.0,41.2612,41.3092,41.0895,41.2337,87400.0
2013-01-09 10:00:00,60.06,60.41,60.04,60.4,184300.0,41.2406,41.4809,41.2268,41.474,184300.0
2013-01-09 10:05:00,60.4,60.44,60.03,60.06,153500.0,41.474,41.5015,41.22,41.2406,153500.0
2013-01-09 10:10:00,60.07,60.29,60.07,60.22,145800.0,41.2474,41.3985,41.2474,41.3504,145800.0
2013-01-09 10:15:00,60.23,60.33,60.11,60.13,157400.0,41.3573,41.426,41.2749,41.2886,157400.0
2013-01-09 10:20:00,60.13,60.16,59.95,60.0,139100.0,41.2886,41.3092,41.165,41.1994,139100.0
2013-01-09 10:25:00,60.0,60.01,59.84,59.87,173200.0,41.1994,41.2062,41.0895,41.1101,173200.0
2013-01-09 10:30:00,59.88,59.88,59.75,59.75,196800.0,41.117,41.117,41.0277,41.0277,196800.0
2013-01-09 10:35:00,59.75,60.08,59.74,60.05,168400.0,41.0277,41.2543,41.0208,41.2337,168400.0
2013-01-09 10:40:00,60.04,60.06,60.0,60.02,88700.0,41.2268,41.2406,41.1994,41.2131,88700.0
2013-01-09 10:45:00,60.02,60.08,60.0,60.07,53700.0,41.2131,41.2543,41.1994,41.2474,53700.0
2013-01-09 10:50:00,60.07,60.19,60.06,60.19,39400.0,41.2474,41.3298,41.2406,41.3298,39400.0
2013-01-09 10:55:00,60.18,60.22,60.16,60.18,45400.0,41.323,41.3504,41.3092,41.323,45400.0
2013-01-09 11:00:00,60.17,60.18,60.16,60.18,39200.0,41.3161,41.323,41.3092,41.323,39200.0
2013-01-09 11:05:00,60.18,60.28,60.17,60.2,51600.0,41.323,41.3916,41.3161,41.3367,51600.0
2013-01-09 11:10:00,60.19,60.3,60.19,60.27,34400.0,41.3298,41.4054,41.3298,41.3848,34400.0
2013-01-09 11:15:00,60.26,60.29,60.11,60.12,109600.0,41.3779,41.3985,41.2749,41.2818,109600.0
2013-01-09 11:20:00,60.12,60.14,60.02,60.02,48400.0,41.2818,41.2955,41.2131,41.2131,48400.0
2013-01-09 11:25:00,60.03,60.03,59.99,60.01,125700.0,41.22,41.22,41.1925,41.2062,125700.0
2013-01-09 11:30:00,60.01,60.08,60.0,60.04,72200.0,41.2062,41.2543,41.1994,41.2268,72200.0
2013-01-09 11:35:00,60.05,60.09,60.03,60.04,89100.0,41.2337,41.2612,41.22,41.2268,89100.0
2013-01-09 11:40:00,60.04,60.06,60.02,60.05,73800.0,41.2268,41.2406,41.2131,41.2337,73800.0
2013-01-09 11:45:00,60.05,60.09,60.04,60.07,45600.0,41.2337,41.2612,41.2268,41.2474,45600.0
2013-01-09 11:50:00,60.07,60.12,60.04,60.05,48700.0,41.2474,41.2818,41.2268,41.2337,48700.0
2013-01-09 11:55:00,60.06,60.11,60.04,60.11,47000.0,41.2406,41.2749,41.2268,41.2749,47000.0
2013-01-09 12:00:00,60.11,60.13,60.03,60.04,48500.0,41.2749,41.2886,41.22,41.2268,48500.0
2013-01-09 12:05:00,60.04,60.11,60.03,60.1,29700.0,41.2268,41.2749,41.22,41.268,29700.0
2013-01-09 12:10:00,60.09,60.12,60.08,60.09,39000.0,41.2612,41.2818,41.2543,41.2612,39000.0
2013-01-09 12:15:00,60.09,60.11,60.08,60.09,36500.0,41.2612,41.2749,41.2543,41.2612,36500.0
2013-01-09 12:20:00,60.1,60.2,60.09,60.18,52400.0,41.268,41.3367,41.2612,41.323,52400.0
2013-01-09 12:25:00,60.2,60.23,60.12,60.18,53500.0,41.3367,41.3573,41.2818,41.323,53500.0
2013-01-09 12:30:00,60.18,60.25,60.16,60.2,45400.0,41.323,41.371,41.3092,41.3367,45400.0
2013-01-09 12:35:00,60.2,60.2,60.07,60.13,43300.0,41.3367,41.3367,41.2474,41.2886,43300.0
2013-01-09 12:40:00,60.13,60.16,60.07,60.08,29200.0,41.2886,41.3092,41.2474,41.2543,29200.0
2013-01-09 12:45:00,60.08,60.12,60.03,60.12,27100.0,41.2543,41.2818,41.22,41.2818,27100.0
2013-01-09 12:50:00,60.11,60.14,60.09,60.12,30400.0,41.2749,41.2955,41.2612,41.2818,30400.0
2013-01-09 12:55:00,60.14,60.17,60.09,60.17,9900.0,41.2955,41.3161,41.2612,41.3161,9900.0
2013-01-09 13:00:00,60.16,60.21,60.14,60.21,19900.0,41.3092,41.3436,41.2955,41.3436,19900.0
2013-01-09 13:05:00,60.2,60.24,60.17,60.22,25000.0,41.3367,41.3642,41.3161,41.3504,25000.0
2013-01-09 13:10:00,60.22,60.33,60.22,60.31,61900.0,41.3504,41.426,41.3504,41.4122,61900.0
2013-01-09 13:15:00,60.31,60.48,60.31,60.48,37000.0,41.4122,41.5289,41.4122,41.5289,37000.0
2013-01-09 13:20:00,60.48,60.56,60.46,60.48,66100.0,41.5289,41.5839,41.5152,41.5289,66100.0
2013-01-09 13:25:00,60.48,60.51,60.4,60.43,43600.0,41.5289,41.5495,41.474,41.4946,43600.0
2013-01-09 13:30:00,60.42,60.43,60.27,60.28,30600.0,41.4877,41.4946,41.3848,41.3916,30600.0
2013-01-09 13:35:00,60.28,60.3,60.21,60.3,37800.0,41.3916,41.4054,41.3436,41.4054,37800.0
2013-01-09 13:40:00,60.3,60.3,60.2,60.21,13900.0,41.4054,41.4054,41.3367,41.3436,13900.0
2013-01-09 13:45:00,60.2,60.32,60.2,60.3,52900.0,41.3367,41.4191,41.3367,41.4054,52900.0
2013-01-09 13:50:00,60.3,60.4,60.3,60.33,43800.0,41.4054,41.474,41.4054,41.426,43800.0
2013-01-09 13:55:00,60.34,60.35,60.25,60.3,36400.0,41.4328,41.4397,41.371,41.4054,36400.0
2013-01-09 14:00:00,60.3,60.35,60.23,60.35,50000.0,41.4054,41.4397,41.3573,41.4397,50000.0
2013-01-09 14:05:00,60.35,60.38,60.29,60.3,35100.0,41.4397,41.4603,41.3985,41.4054,35100.0
2013-01-09 14:10:00,60.29,60.38,60.28,60.38,28200.0,41.3985,41.4603,41.3916,41.4603,28200.0
2013-01-09 14:15:00,60.37,60.38,60.31,60.32,37600.0,41.4534,41.4603,41.4122,41.4191,37600.0
2013-01-09 14:20:00,60.34,60.4,60.34,60.4,43600.0,41.4328,41.474,41.4328,41.474,43600.0
2013-01-09 14:25:00,60.4,60.48,60.38,60.48,34300.0,41.474,41.5289,41.4603,41.5289,34300.0
2013-01-09 14:30:00,60.48,60.49,60.41,60.43,44600.0,41.5289,41.5358,41.4809,41.4946,44600.0
2013-01-09 14:35:00,60.42,60.42,60.28,60.28,45700.0,41.4877,41.4877,41.3916,41.3916,45700.0
2013-01-09 14:40:00,60.29,60.29,60.19,60.2,48900.0,41.3985,41.3985,41.3298,41.3367,48900.0
2013-01-09 14:45:00,60.2,60.23,60.15,60.18,47800.0,41.3367,41.3573,41.3024,41.323,47800.0
2013-01-09 14:50:00,60.18,60.21,60.09,60.11,29700.0,41.323,41.3436,41.2612,41.2749,29700.0
2013-01-09 14:55:00,60.1,60.14,60.03,60.05,79600.0,41.268,41.2955,41.22,41.2337,79600.0
2013-01-09 15:00:00,60.05,60.11,60.04,60.07,67500.0,41.2337,41.2749,41.2268,41.2474,67500.0
2013-01-09 15:05:00,60.07,60.08,60.0,60.0,81800.0,41.2474,41.2543,41.1994,41.1994,81800.0
2013-01-09 15:10:00,59.99,60.08,59.99,60.04,74900.0,41.1925,41.2543,41.1925,41.2268,74900.0
2013-01-09 15:15:00,60.04,60.07,60.02,60.04,70300.0,41.2268,41.2474,41.2131,41.2268,70300.0
2013-01-09 15:20:00,60.04,60.17,60.04,60.14,36200.0,41.2268,41.3161,41.2268,41.2955,36200.0
2013-01-09 15:25:00,60.13,60.15,60.09,60.09,45600.0,41.2886,41.3024,41.2612,41.2612,45600.0
2013-01-09 15:30:00,60.1,60.16,60.04,60.06,60400.0,41.268,41.3092,41.2268,41.2406,60400.0
2013-01-09 15:35:00,60.04,60.11,60.02,60.07,44400.0,41.2268,41.2749,41.2131,41.2474,44400.0
2013-01-09 15:40:00,60.06,60.11,60.03,60.11,95700.0,41.2406,41.2749,41.22,41.2749,95700.0
2013-01-09 15:45:00,60.11,60.16,60.1,60.12,84600.0,41.2749,41.3092,41.268,41.2818,84600.0
2013-01-09 15:50:00,60.12,60.19,60.12,60.14,100400.0,41.2818,41.3298,41.2818,41.2955,100400.0
2013-01-09 15:55:00,60.14,60.26,60.13,60.23,190600.0,41.2955,41.3779,41.2886,41.3573,190600.0
2013-01-10 09:30:00,60.52,60.74,60.43,60.66,71700.0,41.5564,41.7075,41.4946,41.6525,71700.0
2013-01-10 09:35:00,60.65,60.65,60.33,60.47,63300.0,41.6457,41.6457,41.426,41.5221,63300.0
2013-01-10 09:40:00,60.48,60.54,60.35,60.4,59200.0,41.5289,41.5701,41.4397,41.474,59200.0
2013-01-10 09:45:00,60.42,60.45,60.25,60.33,31400.0,41.4877,41.5083,41.371,41.426,31400.0
2013-01-10 09:50:00,60.33,60.39,60.31,60.37,22500.0,41.426,41.4672,41.4122,41.4534,22500.0
2013-01-10 09:55:00,60.37,60.54,60.37,60.53,25800.0,41.4534,41.5701,41.4534,41.5633,25800.0
2013-01-10 10:00:00,60.53,60.54,60.39,60.46,26400.0,41.5633,41.5701,41.4672,41.5152,26400.0
2013-01-10 10:05:00,60.46,60.53,60.45,60.5,32200.0,41.5152,41.5633,41.5083,41.5427,32200.0
2013-01-10 10:10:00,60.5,60.57,60.5,60.52,33700.0,41.5427,41.5907,41.5427,41.5564,33700.0
2013-01-10 10:15:00,60.52,60.52,60.45,60.48,56500.0,41.5564,41.5564,41.5083,41.5289,56500.0
2013-01-10 10:20:00,60.48,60.61,60.46,60.61,83300.0,41.5289,41.6182,41.5152,41.6182,83300.0
2013-01-10 10:25:00,60.61,60.7,60.59,60.69,35500.0,41.6182,41.68,41.6045,41.6731,35500.0
2013-01-10 10:30:00,60.69,60.7,60.51,60.54,48500.0,41.6731,41.68,41.5495,41.5701,48500.0
2013-01-10 10:35:00,60.55,60.55,60.49,60.53,24700.0,41.577,41.577,41.5358,41.5633,24700.0
2013-01-10 10:40:00,60.51,60.57,60.49,60.54,19300.0,41.5495,41.5907,41.5358,41.5701,19300.0
2013-01-10 10:45:00,60.54,60.57,60.5,60.56,33900.0,41.5701,41.5907,41.5427,41.5839,33900.0
2013-01-10 10:50:00,60.56,60.61,60.55,60.6,34800.0,41.5839,41.6182,41.577,41.6113,34800.0
2013-01-10 10:55:00,60.58,60.59,60.53,60.53,33100.0,41.5976,41.6045,41.5633,41.5633,33100.0
2013-01-10 11:00:00,60.53,60.61,60.5,60.59,43500.0,41.5633,41.6182,41.5427,41.6045,43500.0
2013-01-10 11:05:00,60.58,60.6,60.55,60.56,28700.0,41.5976,41.6113,41.577,41.5839,28700.0
2013-01-10 11:10:00,60.57,60.59,60.49,60.49,14400.0,41.5907,41.6045,41.5358,41.5358,14400.0
2013-01-10 11:15:00,60.49,60.6,60.49,60.6,37900.0,41.5358,41.6113,41.5358,41.6113,37900.0
2013-01-10 11:20:00,60.6,60.69,60.54,60.59,58500.0,41.6113,41.6731,41.5701,41.6045,58500.0
2013-01-10 11:25:00,60.58,60.62,60.53,60.62,29900.0,41.5976,41.6251,41.5633,41.6251,29900.0
2013-01-10 11:30:00,60.62,60.67,60.62,60.65,64600.0,41.6251,41.6594,41.6251,41.6457,64600.0
2013-01-10 11:35:00,60.65,60.7,60.64,60.68,23800.0,41.6457,41.68,41.6388,41.6663,23800.0
2013-01-10 11:40:00,60.67,60.7,60.62,60.65,15600.0,41.6594,41.68,41.6251,41.6457,15600.0
2013-01-10 11:45:00,60.65,60.67,60.61,60.64,40400.0,41.6457,41.6594,41.6182,41.6388,40400.0
2013-01-10 11:50:00,60.64,60.69,60.64,60.69,14900.0,41.6388,41.6731,41.6388,41.6731,14900.0
2013-01-10 11:55:00,60.7,60.73,60.66,60.71,21500.0,41.68,41.7006,41.6525,41.6869,21500.0
2013-01-10 12:00:00,60.73,60.73,60.64,60.66,25300.0,41.7006,41.7006,41.6388,41.6525,25300.0
2013-01-10 12:05:00,60.65,60.7,60.64,60.68,18300.0,41.6457,41.68,41.6388,41.6663,18300.0
2013-01-10 12:10:00,60.68,60.74,60.68,60.73,15200.0,41.6663,41.7075,41.6663,41.7006,15200.0
2013-01-10 12:15:00,60.74,60.75,60.69,60.74,37200.0,41.7075,41.7143,41.6731,41.7075,37200.0
2013-01-10 12:20:00,60.73,60.84,60.73,60.81,78400.0,41.7006,41.7761,41.7006,41.7555,78400.0
2013-01-10 12:25:00,60.81,60.86,60.8,60.84,60400.0,41.7555,41.7899,41.7487,41.7761,60400.0
2013-01-10 12:30:00,60.84,60.96,60.84,60.9,60200.0,41.7761,41.8585,41.7761,41.8173,60200.0
2013-01-10 12:35:00,60.89,60.89,60.81,60.85,28100.0,41.8105,41.8105,41.7555,41.783,28100.0
2013-01-10 12:40:00,60.85,60.95,60.82,60.91,36900.0,41.783,41.8517,41.7624,41.8242,36900.0
2013-01-10 12:45:00,60.91,60.94,60.89,60.91,17700.0,41.8242,41.8448,41.8105,41.8242,17700.0
2013-01-10 12:50:00,60.92,60.93,60.89,60.9,23000.0,41.8311,41.8379,41.8105,41.8173,23000.0
2013-01-10 12:55:00,60.91,61.05,60.89,61.03,47200.0,41.8242,41.9203,41.8105,41.9066,47200.0
2013-01-10 13:00:00,61.05,61.06,60.98,60.98,58700.0,41.9203,41.9272,41.8723,41.8723,58700.0
2013-01-10 13:05:00,60.98,60.99,60.94,60.99,12000.0,41.8723,41.8791,41.8448,41.8791,12000.0
2013-01-10 13:10:00,60.99,60.99,60.88,60.92,24400.0,41.8791,41.8791,41.8036,41.8311,24400.0
2013-01-10 13:15:00,60.91,60.95,60.9,60.95,10400.0,41.8242,41.8517,41.8173,41.8517,10400.0
2013-01-10 13:20:00,60.95,60.98,60.94,60.96,14300.0,41.8517,41.8723,41.8448,41.8585,14300.0
2013-01-10 13:25:00,60.95,60.96,60.91,60.94,9600.0,41.8517,41.8585,41.8242,41.8448,9600.0
2013-01-10 13:30:00,60.93,60.97,60.89,60.96,15200.0,41.8379,41.8654,41.8105,41.8585,15200.0
2013-01-10 13:35:00,60.96,60.96,60.89,60.94,19200.0,41.8585,41.8585,41.8105,41.8448,19200.0
2013-01-10 13:40:00,60.94,60.96,60.92,60.92,9700.0,41.8448,41.8585,41.8311,41.8311,9700.0
2013-01-10 13:45:00,60.91,60.98,60.89,60.95,59700.0,41.8242,41.8723,41.8105,41.8517,59700.0
2013-01-10 13:50:00,60.95,61.02,60.95,61.02,25700.0,41.8517,41.8997,41.8517,41.8997,25700.0
2013-01-10 13:55:00,61.01,61.15,61.01,61.1,79600.0,41.8929,41.989,41.8929,41.9547,79600.0
2013-01-10 14:00:00,61.1,61.12,61.09,61.1,35700.0,41.9547,41.9684,41.9478,41.9547,35700.0
2013-01-10 14:05:00,61.1,61.11,61.1,61.1,16100.0,41.9547,41.9615,41.9547,41.9547,16100.0
2013-01-10 14:10:00,61.1,61.1,60.94,60.94,62600.0,41.9547,41.9547,41.8448,41.8448,62600.0
2013-01-10 14:15:00,60.94,60.97,60.93,60.94,17200.0,41.8448,41.8654,41.8379,41.8448,17200.0
2013-01-10 14:20:00,60.94,60.97,60.93,60.95,57200.0,41.8448,41.8654,41.8379,41.8517,57200.0
2013-01-10 14:25:00,60.94,60.96,60.91,60.94,17400.0,41.8448,41.8585,41.8242,41.8448,17400.0
2013-01-10 14:30:00,60.95,60.95,60.89,60.93,24700.0,41.8517,41.8517,41.8105,41.8379,24700.0
2013-01-10 14:35:00,60.92,60.93,60.9,60.91,37200.0,41.8311,41.8379,41.8173,41.8242,37200.0
2013-01-10 14:40:00,60.9,60.91,60.88,60.9,42200.0,41.8173,41.8242,41.8036,41.8173,42200.0
2013-01-10 14:45:00,60.91,60.94,60.89,60.92,36500.0,41.8242,41.8448,41.8105,41.8311,36500.0
2013-01-10 14:50:00,60.93,61.05,60.93,61.03,44800.0,41.8379,41.9203,41.8379,41.9066,44800.0
2013-01-10 14:55:00,61.03,61.03,60.99,61.0,26700.0,41.9066,41.9066,41.8791,41.886,26700.0
2013-01-10 15:00:00,61.01,61.05,61.01,61.04,33900.0,41.8929,41.9203,41.8929,41.9135,33900.0
2013-01-10 15:05:00,61.04,61.05,61.02,61.04,27700.0,41.9135,41.9203,41.8997,41.9135,27700.0
2013-01-10 15:10:00,61.05,61.09,61.03,61.08,25100.0,41.9203,41.9478,41.9066,41.9409,25100.0
2013-01-10 15:15:00,61.08,61.08,61.01,61.02,14100.0,41.9409,41.9409,41.8929,41.8997,14100.0
2013-01-10 15:20:00,61.03,61.09,61.03,61.08,49700.0,41.9066,41.9478,41.9066,41.9409,49700.0
2013-01-10 15:25:00,61.07,61.08,61.03,61.05,48200.0,41.9341,41.9409,41.9066,41.9203,48200.0
2013-01-10 15:30:00,61.04,61.07,61.03,61.07,56700.0,41.9135,41.9341,41.9066,41.9341,56700.0
2013-01-10 15:35:00,61.06,61.15,61.05,61.08,48500.0,41.9272,41.989,41.9203,41.9409,48500.0
2013-01-10 15:40:00,61.09,61.09,61.04,61.07,73600.0,41.9478,41.9478,41.9135,41.9341,73600.0
2013-01-10 15:45:00,61.07,61.13,61.06,61.1,82900.0,41.9341,41.9753,41.9272,41.9547,82900.0
2013-01-10 15:50:00,61.1,61.11,61.06,61.09,112100.0,41.9547,41.9615,41.9272,41.9478,112100.0
2013-01-10 15:55:00,61.09,61.14,61.02,61.13,171400.0,41.9478,41.9821,41.8997,41.9753,171400.0
2013-01-11 09:30:00,60.97,60.97,60.21,60.26,100700.0,42.1443,42.1443,41.6189,41.6535,100700.0
2013-01-11 09:35:00,60.26,60.38,60.23,60.36,62200.0,41.6535,41.7365,41.6328,41.7226,62200.0
2013-01-11 09:40:00,60.37,60.54,60.35,60.46,52900.0,41.7295,41.8471,41.7157,41.7918,52900.0
2013-01-11 09:45:00,60.44,60.5,60.34,60.43,45800.0,41.7779,41.8194,41.7088,41.771,45800.0
2013-01-11 09:50:00,60.43,60.44,60.29,60.29,60800.0,41.771,41.7779,41.6742,41.6742,60800.0
2013-01-11 09:55:00,60.28,60.31,60.24,60.3,32900.0,41.6673,41.6881,41.6397,41.6812,32900.0
2013-01-11 10:00:00,60.29,60.29,60.07,60.08,38000.0,41.6742,41.6742,41.5222,41.5291,38000.0
2013-01-11 10:05:00,60.07,60.07,59.95,59.97,60300.0,41.5222,41.5222,41.4392,41.4531,60300.0
2013-01-11 10:10:00,59.98,60.0,59.91,59.98,28100.0,41.46,41.4738,41.4116,41.46,28100.0
2013-01-11 10:15:00,59.97,60.09,59.92,60.09,44800.0,41.4531,41.536,41.4185,41.536,44800.0
2013-01-11 10:20:00,60.07,60.08,60.02,60.06,21700.0,41.5222,41.5291,41.4876,41.5153,21700.0
2013-01-11 10:25:00,60.06,60.08,60.0,60.04,52800.0,41.5153,41.5291,41.4738,41.5014,52800.0
2013-01-11 10:30:00,60.04,60.08,59.95,59.95,27000.0,41.5014,41.5291,41.4392,41.4392,27000.0
2013-01-11 10:35:00,59.96,60.0,59.95,59.99,30900.0,41.4461,41.4738,41.4392,41.4669,30900.0
2013-01-11 10:40:00,59.99,60.11,59.99,60.11,65500.0,41.4669,41.5498,41.4669,41.5498,65500.0
2013-01-11 10:45:00,60.11,60.2,60.1,60.19,53900.0,41.5498,41.612,41.5429,41.6051,53900.0
2013-01-11 10:50:00,60.19,60.22,60.17,60.19,47500.0,41.6051,41.6259,41.5913,41.6051,47500.0
2013-01-11 10:55:00,60.19,60.26,60.13,60.24,46100.0,41.6051,41.6535,41.5636,41.6397,46100.0
2013-01-11 11:00:00,60.25,60.28,60.23,60.25,19600.0,41.6466,41.6673,41.6328,41.6466,19600.0
2013-01-11 11:05:00,60.25,60.33,60.25,60.25,26800.0,41.6466,41.7019,41.6466,41.6466,26800.0
2013-01-11 11:10:00,60.25,60.26,60.16,60.17,20400.0,41.6466,41.6535,41.5844,41.5913,20400.0
2013-01-11 11:15:00,60.17,60.21,60.17,60.2,32100.0,41.5913,41.6189,41.5913,41.612,32100.0
2013-01-11 11:20:00,60.21,60.23,60.16,60.16,17100.0,41.6189,41.6328,41.5844,41.5844,17100.0
2013-01-11 11:25:00,60.18,60.19,60.11,60.14,19100.0,41.5982,41.6051,41.5498,41.5706,19100.0
2013-01-11 11:30:00,60.14,60.14,60.11,60.14,12200.0,41.5706,41.5706,41.5498,41.5706,12200.0
2013-01-11 11:35:00,60.15,60.18,60.14,60.16,13100.0,41.5775,41.5982,41.5706,41.5844,13100.0
2013-01-11 11:40:00,60.16,60.19,60.11,60.15,11300.0,41.5844,41.6051,41.5498,41.5775,11300.0
2013-01-11 11:45:00,60.14,60.15,60.1,60.15,10300.0,41.5706,41.5775,41.5429,41.5775,10300.0
2013-01-11 11:50:00,60.14,60.17,60.12,60.14,26200.0,41.5706,41.5913,41.5567,41.5706,26200.0
2013-01-11 11:55:00,60.14,60.16,60.11,60.12,14600.0,41.5706,41.5844,41.5498,41.5567,14600.0
2013-01-11 12:00:00,60.13,60.13,60.09,60.11,15900.0,41.5636,41.5636,41.536,41.5498,15900.0
2013-01-11 12:05:00,60.12,60.12,60.05,60.08,29300.0,41.5567,41.5567,41.5083,41.5291,29300.0
2013-01-11 12:10:00,60.08,60.16,60.06,60.06,21700.0,41.5291,41.5844,41.5153,41.5153,21700.0
2013-01-11 12:15:00,60.06,60.07,60.02,60.05,16400.0,41.5153,41.5222,41.4876,41.5083,16400.0
2013-01-11 12:20:00,60.06,60.07,59.99,60.0,34500.0,41.5153,41.5222,41.4669,41.4738,34500.0
2013-01-11 12:25:00,60.0,60.04,59.99,60.04,48100.0,41.4738,41.5014,41.4669,41.5014,48100.0
2013-01-11 12:30:00,60.04,60.04,60.01,60.04,30800.0,41.5014,41.5014,41.4807,41.5014,30800.0
2013-01-11 12:35:00,60.05,60.05,60.02,60.03,1500.0,41.5083,41.5083,41.4876,41.4945,1500.0
2013-01-11 12:40:00,60.03,60.05,60.03,60.04,6200.0,41.4945,41.5083,41.4945,41.5014,6200.0
2013-01-11 12:45:00,60.04,60.06,60.03,60.05,9000.0,41.5014,41.5153,41.4945,41.5083,9000.0
2013-01-11 12:50:00,60.05,60.07,60.03,60.04,23200.0,41.5083,41.5222,41.4945,41.5014,23200.0
2013-01-11 12:55:00,60.03,60.05,60.03,60.05,8300.0,41.4945,41.5083,41.4945,41.5083,8300.0
2013-01-11 13:00:00,60.05,60.06,60.04,60.05,8600.0,41.5083,41.5153,41.5014,41.5083,8600.0
2013-01-11 13:05:00,60.05,60.06,60.02,60.03,24400.0,41.5083,41.5153,41.4876,41.4945,24400.0
2013-01-11 13:10:00,60.04,60.04,60.01,60.01,10200.0,41.5014,41.5014,41.4807,41.4807,10200.0
2013-01-11 13:15:00,60.0,60.01,59.98,59.98,9000.0,41.4738,41.4807,41.46,41.46,9000.0
2013-01-11 13:20:00,59.98,59.99,59.95,59.96,16000.0,41.46,41.4669,41.4392,41.4461,16000.0
2013-01-11 13:25:00,59.95,59.96,59.93,59.94,16700.0,41.4392,41.4461,41.4254,41.4323,16700.0
2013-01-11 13:30:00,59.94,59.95,59.92,59.94,15200.0,41.4323,41.4392,41.4185,41.4323,15200.0
2013-01-11 13:35:00,59.95,59.95,59.9,59.92,15800.0,41.4392,41.4392,41.4047,41.4185,15800.0
2013-01-11 13:40:00,59.92,59.92,59.84,59.86,30500.0,41.4185,41.4185,41.3632,41.377,30500.0
2013-01-11 13:45:00,59.87,59.87,59.81,59.84,12600.0,41.3839,41.3839,41.3425,41.3632,12600.0
2013-01-11 13:50:00,59.84,59.84,59.78,59.79,22400.0,41.3632,41.3632,41.3217,41.3286,22400.0
2013-01-11 13:55:00,59.79,59.8,59.77,59.78,8400.0,41.3286,41.3355,41.3148,41.3217,8400.0
2013-01-11 14:00:00,59.78,59.82,59.77,59.78,22100.0,41.3217,41.3494,41.3148,41.3217,22100.0
2013-01-11 14:05:00,59.78,59.86,59.78,59.8,29800.0,41.3217,41.377,41.3217,41.3355,29800.0
2013-01-11 14:10:00,59.8,59.87,59.79,59.86,14900.0,41.3355,41.3839,41.3286,41.377,14900.0
2013-01-11 14:15:00,59.85,59.87,59.84,59.87,9700.0,41.3701,41.3839,41.3632,41.3839,9700.0
2013-01-11 14:20:00,59.87,59.87,59.83,59.85,10500.0,41.3839,41.3839,41.3563,41.3701,10500.0
2013-01-11 14:25:00,59.85,59.86,59.84,59.84,12000.0,41.3701,41.377,41.3632,41.3632,12000.0
2013-01-11 14:30:00,59.85,59.89,59.84,59.88,14900.0,41.3701,41.3978,41.3632,41.3908,14900.0
2013-01-11 14:35:00,59.89,59.93,59.88,59.92,15500.0,41.3978,41.4254,41.3908,41.4185,15500.0
2013-01-11 14:40:00,59.93,59.93,59.88,59.88,18800.0,41.4254,41.4254,41.3908,41.3908,18800.0
2013-01-11 14:45:00,59.89,59.9,59.85,59.86,13400.0,41.3978,41.4047,41.3701,41.377,13400.0
2013-01-11 14:50:00,59.85,59.86,59.84,59.85,11200.0,41.3701,41.377,41.3632,41.3701,11200.0
2013-01-11 14:55:00,59.86,59.89,59.83,59.88,35500.0,41.377,41.3978,41.3563,41.3908,35500.0
2013-01-11 15:00:00,59.87,59.87,59.78,59.8,34100.0,41.3839,41.3839,41.3217,41.3355,34100.0
2013-01-11 15:05:00,59.8,59.81,59.78,59.81,23800.0,41.3355,41.3425,41.3217,41.3425,23800.0
2013-01-11 15:10:00,59.8,59.82,59.79,59.8,26300.0,41.3355,41.3494,41.3286,41.3355,26300.0
2013-01-11 15:15:00,59.8,59.86,59.79,59.82,42000.0,41.3355,41.377,41.3286,41.3494,42000.0
2013-01-11 15:20:00,59.82,59.92,59.82,59.91,14300.0,41.3494,41.4185,41.3494,41.4116,14300.0
2013-01-11 15:25:00,59.91,59.92,59.88,59.92,14500.0,41.4116,41.4185,41.3908,41.4185,14500.0
2013-01-11 15:30:00,59.93,59.94,59.91,59.93,22200.0,41.4254,41.4323,41.4116,41.4254,22200.0
2013-01-11 15:35:00,59.93,59.97,59.9,59.92,33500.0,41.4254,41.4531,41.4047,41.4185,33500.0
2013-01-11 15:40:00,59.92,60.04,59.9,60.04,43400.0,41.4185,41.5014,41.4047,41.5014,43400.0
2013-01-11 15:45:00,60.04,60.08,60.01,60.06,71500.0,41.5014,41.5291,41.4807,41.5153,71500.0
2013-01-11 15:50:00,60.05,60.12,60.05,60.1,91200.0,41.5083,41.5567,41.5083,41.5429,91200.0
2013-01-11 15:55:00,60.09,60.09,60.02,60.05,152900.0,41.536,41.536,41.4876,41.5083,152900.0
2013-01-14 09:30:00,59.93,60.09,59.84,59.84,37000.0,41.4254,41.536,41.3632,41.3632,37000.0
2013-01-14 09:35:00,59.84,59.88,59.7,59.71,49300.0,41.3632,41.3908,41.2664,41.2733,49300.0
2013-01-14 09:40:00,59.71,59.73,59.65,59.7,39900.0,41.2733,41.2872,41.2319,41.2664,39900.0
2013-01-14 09:45:00,59.7,59.77,59.65,59.68,27600.0,41.2664,41.3148,41.2319,41.2526,27600.0
2013-01-14 09:50:00,59.68,59.68,59.41,59.42,54100.0,41.2526,41.2526,41.066,41.0729,54100.0
2013-01-14 09:55:00,59.42,59.5,59.39,59.43,34500.0,41.0729,41.1282,41.0521,41.0798,34500.0
2013-01-14 10:00:00,59.43,59.45,59.38,59.44,22900.0,41.0798,41.0936,41.0452,41.0867,22900.0
2013-01-14 10:05:00,59.45,59.47,59.38,59.38,27200.0,41.0936,41.1074,41.0452,41.0452,27200.0
2013-01-14 10:10:00,59.38,59.44,59.34,59.39,26000.0,41.0452,41.0867,41.0176,41.0521,26000.0
2013-01-14 10:15:00,59.39,59.45,59.36,59.36,14600.0,41.0521,41.0936,41.0314,41.0314,14600.0
2013-01-14 10:20:00,59.36,59.38,59.3,59.31,25400.0,41.0314,41.0452,40.9899,40.9968,25400.0
2013-01-14 10:25:00,59.32,59.41,59.32,59.37,9800.0,41.0038,41.066,41.0038,41.0383,9800.0
2013-01-14 10:30:00,59.38,59.49,59.37,59.48,41000.0,41.0452,41.1213,41.0383,41.1143,41000.0
2013-01-14 10:35:00,59.48,59.52,59.46,59.52,13700.0,41.1143,41.142,41.1005,41.142,13700.0
2013-01-14 10:40:00,59.52,59.67,59.51,59.67,25700.0,41.142,41.2457,41.1351,41.2457,25700.0
2013-01-14 10:45:00,59.66,59.71,59.66,59.66,27600.0,41.2388,41.2733,41.2388,41.2388,27600.0
2013-01-14 10:50:00,59.67,59.68,59.61,59.63,139300.0,41.2457,41.2526,41.2042,41.218,139300.0
2013-01-14 10:55:00,59.63,59.65,59.61,59.64,70200.0,41.218,41.2319,41.2042,41.2249,70200.0
2013-01-14 11:00:00,59.64,59.66,59.63,59.65,32500.0,41.2249,41.2388,41.218,41.2319,32500.0
2013-01-14 11:05:00,59.66,59.69,59.63,59.63,36700.0,41.2388,41.2595,41.218,41.218,36700.0
2013-01-14 11:10:00,59.64,59.66,59.63,59.64,49900.0,41.2249,41.2388,41.218,41.2249,49900.0
2013-01-14 11:15:00,59.64,59.64,59.56,59.56,26200.0,41.2249,41.2249,41.1696,41.1696,26200.0
2013-01-14 11:20:00,59.57,59.57,59.51,59.52,20800.0,41.1766,41.1766,41.1351,41.142,20800.0
2013-01-14 11:25:00,59.52,59.52,59.44,59.44,39600.0,41.142,41.142,41.0867,41.0867,39600.0
2013-01-14 11:30:00,59.45,59.46,59.4,59.4,41000.0,41.0936,41.1005,41.059,41.059,41000.0
2013-01-14 11:35:00,59.4,59.4,59.36,59.36,60800.0,41.059,41.059,41.0314,41.0314,60800.0
2013-01-14 11:40:00,59.36,59.36,59.3,59.3,81500.0,41.0314,41.0314,40.9899,40.9899,81500.0
2013-01-14 11:45:00,59.3,59.39,59.3,59.38,68900.0,40.9899,41.0521,40.9899,41.0452,68900.0
2013-01-14 11:50:00,59.37,59.41,59.36,59.39,33900.0,41.0383,41.066,41.0314,41.0521,33900.0
2013-01-14 11:55:00,59.39,59.4,59.35,59.37,59500.0,41.0521,41.059,41.0245,41.0383,59500.0
2013-01-14 12:00:00,59.37,59.43,59.37,59.39,50100.0,41.0383,41.0798,41.0383,41.0521,50100.0
2013-01-14 12:05:00,59.39,59.4,59.33,59.34,32800.0,41.0521,41.059,41.0107,41.0176,32800.0
2013-01-14 12:10:00,59.33,59.37,59.3,59.3,38400.0,41.0107,41.0383,40.9899,40.9899,38400.0
2013-01-14 12:15:00,59.3,59.31,59.29,59.3,52300.0,40.9899,40.9968,40.983,40.9899,52300.0
2013-01-14 12:20:00,59.31,59.31,59.3,59.3,40800.0,40.9968,40.9968,40.9899,40.9899,40800.0
2013-01-14 12:25:00,59.3,59.31,59.3,59.3,19200.0,40.9899,40.9968,40.9899,40.9899,19200.0
2013-01-14 12:30:00,59.3,59.31,59.3,59.3,22800.0,40.9899,40.9968,40.9899,40.9899,22800.0
2013-01-14 12:35:00,59.3,59.31,59.3,59.3,30300.0,40.9899,40.9968,40.9899,40.9899,30300.0
2013-01-14 12:40:00,59.31,59.31,59.22,59.24,62600.0,40.9968,40.9968,40.9346,40.9485,62600.0
2013-01-14 12:45:00,59.24,59.36,59.23,59.32,110300.0,40.9485,41.0314,40.9415,41.0038,110300.0
2013-01-14 12:50:00,59.33,59.41,59.32,59.41,35600.0,41.0107,41.066,41.0038,41.066,35600.0
2013-01-14 12:55:00,59.42,59.42,59.3,59.3,34100.0,41.0729,41.0729,40.9899,40.9899,34100.0
2013-01-14 13:00:00,59.3,59.31,59.25,59.28,25100.0,40.9899,40.9968,40.9554,40.9761,25100.0
2013-01-14 13:05:00,59.28,59.37,59.28,59.34,23900.0,40.9761,41.0383,40.9761,41.0176,23900.0
2013-01-14 13:10:00,59.33,59.4,59.32,59.39,17400.0,41.0107,41.059,41.0038,41.0521,17400.0
2013-01-14 13:15:00,59.4,59.43,59.39,59.42,14900.0,41.059,41.0798,41.0521,41.0729,14900.0
2013-01-14 13:20:00,59.42,59.46,59.41,59.41,8600.0,41.0729,41.1005,41.066,41.066,8600.0
2013-01-14 13:25:00,59.41,59.44,59.41,59.43,24900.0,41.066,41.0867,41.066,41.0798,24900.0
2013-01-14 13:30:00,59.43,59.51,59.43,59.51,16400.0,41.0798,41.1351,41.0798,41.1351,16400.0
2013-01-14 13:35:00,59.51,59.55,59.5,59.55,17000.0,41.1351,41.1627,41.1282,41.1627,17000.0
2013-01-14 13:40:00,59.55,59.55,59.53,59.54,10800.0,41.1627,41.1627,41.1489,41.1558,10800.0
2013-01-14 13:45:00,59.54,59.56,59.52,59.53,13200.0,41.1558,41.1696,41.142,41.1489,13200.0
2013-01-14 13:50:00,59.54,59.54,59.5,59.54,18900.0,41.1558,41.1558,41.1282,41.1558,18900.0
2013-01-14 13:55:00,59.53,59.58,59.53,59.57,19500.0,41.1489,41.1835,41.1489,41.1766,19500.0
2013-01-14 14:00:00,59.58,59.66,59.56,59.66,23700.0,41.1835,41.2388,41.1696,41.2388,23700.0
2013-01-14 14:05:00,59.66,59.66,59.54,59.54,17700.0,41.2388,41.2388,41.1558,41.1558,17700.0
2013-01-14 14:10:00,59.55,59.57,59.5,59.51,16700.0,41.1627,41.1766,41.1282,41.1351,16700.0
2013-01-14 14:15:00,59.51,59.54,59.5,59.53,12300.0,41.1351,41.1558,41.1282,41.1489,12300.0
2013-01-14 14:20:00,59.54,59.56,59.52,59.54,24000.0,41.1558,41.1696,41.142,41.1558,24000.0
2013-01-14 14:25:00,59.54,59.57,59.53,59.53,20700.0,41.1558,41.1766,41.1489,41.1489,20700.0
2013-01-14 14:30:00,59.53,59.59,59.53,59.59,16800.0,41.1489,41.1904,41.1489,41.1904,16800.0
2013-01-14 14:35:00,59.58,59.62,59.57,59.59,23500.0,41.1835,41.2111,41.1766,41.1904,23500.0
2013-01-14 14:40:00,59.59,59.6,59.53,59.54,21600.0,41.1904,41.1973,41.1489,41.1558,21600.0
2013-01-14 14:45:00,59.53,59.55,59.51,59.55,17600.0,41.1489,41.1627,41.1351,41.1627,17600.0
2013-01-14 14:50:00,59.55,59.57,59.55,59.56,15700.0,41.1627,41.1766,41.1627,41.1696,15700.0
2013-01-14 14:55:00,59.57,59.59,59.56,59.58,20300.0,41.1766,41.1904,41.1696,41.1835,20300.0
2013-01-14 15:00:00,59.59,59.6,59.58,59.59,18200.0,41.1904,41.1973,41.1835,41.1904,18200.0
2013-01-14 15:05:00,59.59,59.65,59.58,59.64,29900.0,41.1904,41.2319,41.1835,41.2249,29900.0
2013-01-14 15:10:00,59.65,59.65,59.63,59.65,26600.0,41.2319,41.2319,41.218,41.2319,26600.0
2013-01-14 15:15:00,59.64,59.65,59.59,59.6,30300.0,41.2249,41.2319,41.1904,41.1973,30300.0
2013-01-14 15:20:00,59.61,59.64,59.6,59.62,30700.0,41.2042,41.2249,41.1973,41.2111,30700.0
2013-01-14 15:25:00,59.62,59.63,59.6,59.6,42600.0,41.2111,41.218,41.1973,41.1973,42600.0
2013-01-14 15:30:00,59.61,59.61,59.59,59.6,43900.0,41.2042,41.2042,41.1904,41.1973,43900.0
2013-01-14 15:35:00,59.6,59.6,59.55,59.55,40200.0,41.1973,41.1973,41.1627,41.1627,40200.0
2013-01-14 15:40:00,59.55,59.58,59.55,59.57,29400.0,41.1627,41.1835,41.1627,41.1766,29400.0
2013-01-14 15:45:00,59.58,59.58,59.5,59.52,69000.0,41.1835,41.1835,41.1282,41.142,69000.0
2013-01-14 15:50:00,59.52,59.54,59.47,59.48,91000.0,41.142,41.1558,41.1074,41.1143,91000.0
2013-01-14 15:55:00,59.48,59.55,59.44,59.45,376800.0,41.1143,41.1627,41.0867,41.0936,376800.0
2013-01-15 09:30:00,59.12,59.23,59.09,59.15,55900.0,40.8655,40.9415,40.8448,40.8862,55900.0
2013-01-15 09:35:00,59.15,59.23,59.09,59.2,45100.0,40.8862,40.9415,40.8448,40.9208,45100.0
2013-01-15 09:40:00,59.2,59.39,59.2,59.37,37800.0,40.9208,41.0521,40.9208,41.0383,37800.0
2013-01-15 09:45:00,59.37,59.46,59.29,59.46,39200.0,41.0383,41.1005,40.983,41.1005,39200.0
2013-01-15 09:50:00,59.46,59.46,59.33,59.37,31000.0,41.1005,41.1005,41.0107,41.0383,31000.0
2013-01-15 09:55:00,59.37,59.46,59.37,59.45,22700.0,41.0383,41.1005,41.0383,41.0936,22700.0
2013-01-15 10:00:00,59.44,59.48,59.41,59.42,26900.0,41.0867,41.1143,41.066,41.0729,26900.0
2013-01-15 10:05:00,59.42,59.48,59.38,59.48,21800.0,41.0729,41.1143,41.0452,41.1143,21800.0
2013-01-15 10:10:00,59.48,59.51,59.46,59.48,27900.0,41.1143,41.1351,41.1005,41.1143,27900.0
2013-01-15 10:15:00,59.48,59.51,59.38,59.39,30000.0,41.1143,41.1351,41.0452,41.0521,30000.0
2013-01-15 10:20:00,59.39,59.4,59.32,59.33,34900.0,41.0521,41.059,41.0038,41.0107,34900.0
2013-01-15 10:25:00,59.33,59.34,59.2,59.22,17700.0,41.0107,41.0176,40.9208,40.9346,17700.0
2013-01-15 10:30:00,59.21,59.34,59.2,59.33,19000.0,40.9277,41.0176,40.9208,41.0107,19000.0
2013-01-15 10:35:00,59.34,59.36,59.33,59.36,24300.0,41.0176,41.0314,41.0107,41.0314,24300.0
2013-01-15 10:40:00,59.36,59.45,59.36,59.41,35300.0,41.0314,41.0936,41.0314,41.066,35300.0
2013-01-15 10:45:00,59.42,59.44,59.4,59.41,33800.0,41.0729,41.0867,41.059,41.066,33800.0
2013-01-15 10:50:00,59.4,59.43,59.4,59.4,22900.0,41.059,41.0798,41.059,41.059,22900.0
2013-01-15 10:55:00,59.41,59.48,59.4,59.47,26800.0,41.066,41.1143,41.059,41.1074,26800.0
2013-01-15 11:00:00,59.46,59.5,59.46,59.5,14900.0,41.1005,41.1282,41.1005,41.1282,14900.0
2013-01-15 11:05:00,59.51,59.52,59.48,59.48,14200.0,41.1351,41.142,41.1143,41.1143,14200.0
2013-01-15 11:10:00,59.48,59.48,59.42,59.44,30400.0,41.1143,41.1143,41.0729,41.0867,30400.0
2013-01-15 11:15:00,59.44,59.46,59.43,59.46,22800.0,41.0867,41.1005,41.0798,41.1005,22800.0
2013-01-15 11:20:00,59.45,59.48,59.45,59.48,23800.0,41.0936,41.1143,41.0936,41.1143,23800.0
2013-01-15 11:25:00,59.48,59.52,59.47,59.52,22900.0,41.1143,41.142,41.1074,41.142,22900.0
2013-01-15 11:30:00,59.52,59.53,59.49,59.5,22600.0,41.142,41.1489,41.1213,41.1282,22600.0
2013-01-15 11:35:00,59.52,59.53,59.47,59.48,17500.0,41.142,41.1489,41.1074,41.1143,17500.0
2013-01-15 11:40:00,59.48,59.49,59.46,59.48,12100.0,41.1143,41.1213,41.1005,41.1143,12100.0
2013-01-15 11:45:00,59.48,59.54,59.46,59.54,30300.0,41.1143,41.1558,41.1005,41.1558,30300.0
2013-01-15 11:50:00,59.55,59.56,59.54,59.55,11900.0,41.1627,41.1696,41.1558,41.1627,11900.0
2013-01-15 11:55:00,59.56,59.6,59.46,59.47,34600.0,41.1696,41.1973,41.1005,41.1074,34600.0
2013-01-15 12:00:00,59.48,59.48,59.42,59.42,36900.0,41.1143,41.1143,41.0729,41.0729,36900.0
2013-01-15 12:05:00,59.43,59.47,59.42,59.47,11700.0,41.0798,41.1074,41.0729,41.1074,11700.0
2013-01-15 12:10:00,59.46,59.48,59.46,59.48,7400.0,41.1005,41.1143,41.1005,41.1143,7400.0
2013-01-15 12:15:00,59.48,59.56,59.48,59.53,25000.0,41.1143,41.1696,41.1143,41.1489,25000.0
2013-01-15 12:20:00,59.54,59.56,59.53,59.53,11800.0,41.1558,41.1696,41.1489,41.1489,11800.0
2013-01-15 12:25:00,59.54,59.57,59.54,59.56,11200.0,41.1558,41.1766,41.1558,41.1696,11200.0
2013-01-15 12:30:00,59.56,59.63,59.55,59.63,11800.0,41.1696,41.218,41.1627,41.218,11800.0
2013-01-15 12:35:00,59.63,59.65,59.61,59.61,17300.0,41.218,41.2319,41.2042,41.2042,17300.0
2013-01-15 12:40:00,59.62,59.65,59.61,59.61,11700.0,41.2111,41.2319,41.2042,41.2042,11700.0
2013-01-15 12:45:00,59.61,59.62,59.5,59.5,22200.0,41.2042,41.2111,41.1282,41.1282,22200.0
2013-01-15 12:50:00,59.51,59.51,59.47,59.47,11500.0,41.1351,41.1351,41.1074,41.1074,11500.0
2013-01-15 12:55:00,59.46,59.48,59.42,59.42,13500.0,41.1005,41.1143,41.0729,41.0729,13500.0
2013-01-15 13:00:00,59.43,59.46,59.43,59.44,15500.0,41.0798,41.1005,41.0798,41.0867,15500.0
2013-01-15 13:05:00,59.44,59.45,59.42,59.45,29500.0,41.0867,41.0936,41.0729,41.0936,29500.0
2013-01-15 13:10:00,59.44,59.49,59.44,59.49,29100.0,41.0867,41.1213,41.0867,41.1213,29100.0
2013-01-15 13:15:00,59.51,59.56,59.51,59.54,18800.0,41.1351,41.1696,41.1351,41.1558,18800.0
2013-01-15 13:20:00,59.55,59.55,59.54,59.55,13600.0,41.1627,41.1627,41.1558,41.1627,13600.0
2013-01-15 13:25:00,59.54,59.55,59.5,59.51,15200.0,41.1558,41.1627,41.1282,41.1351,15200.0
2013-01-15 13:30:00,59.5,59.52,59.47,59.5,22000.0,41.1282,41.142,41.1074,41.1282,22000.0
2013-01-15 13:35:00,59.5,59.55,59.49,59.55,15000.0,41.1282,41.1627,41.1213,41.1627,15000.0
2013-01-15 13:40:00,59.55,59.55,59.52,59.53,23200.0,41.1627,41.1627,41.142,41.1489,23200.0
2013-01-15 13:45:00,59.54,59.54,59.51,59.51,18000.0,41.1558,41.1558,41.1351,41.1351,18000.0
2013-01-15 13:50:00,59.52,59.53,59.42,59.46,24600.0,41.142,41.1489,41.0729,41.1005,24600.0
2013-01-15 13:55:00,59.46,59.46,59.37,59.38,14200.0,41.1005,41.1005,41.0383,41.0452,14200.0
2013-01-15 14:00:00,59.37,59.48,59.37,59.46,20600.0,41.0383,41.1143,41.0383,41.1005,20600.0
2013-01-15 14:05:00,59.47,59.51,59.45,59.51,18000.0,41.1074,41.1351,41.0936,41.1351,18000.0
2013-01-15 14:10:00,59.49,59.53,59.46,59.52,30300.0,41.1213,41.1489,41.1005,41.142,30300.0
2013-01-15 14:15:00,59.52,59.62,59.51,59.61,37500.0,41.142,41.2111,41.1351,41.2042,37500.0
2013-01-15 14:20:00,59.6,59.65,59.58,59.62,28600.0,41.1973,41.2319,41.1835,41.2111,28600.0
2013-01-15 14:25:00,59.62,59.64,59.6,59.62,18900.0,41.2111,41.2249,41.1973,41.2111,18900.0
2013-01-15 14:30:00,59.63,59.65,59.61,59.63,21500.0,41.218,41.2319,41.2042,41.218,21500.0
2013-01-15 14:35:00,59.62,59.63,59.61,59.63,12000.0,41.2111,41.218,41.2042,41.218,12000.0
2013-01-15 14:40:00,59.63,59.67,59.62,59.66,37300.0,41.218,41.2457,41.2111,41.2388,37300.0
2013-01-15 14:45:00,59.66,59.66,59.6,59.64,47100.0,41.2388,41.2388,41.1973,41.2249,47100.0
2013-01-15 14:50:00,59.63,59.66,59.61,59.61,28400.0,41.218,41.2388,41.2042,41.2042,28400.0
2013-01-15 14:55:00,59.61,59.62,59.61,59.62,20900.0,41.2042,41.2111,41.2042,41.2111,20900.0
2013-01-15 15:00:00,59.62,59.74,59.61,59.73,86000.0,41.2111,41.2941,41.2042,41.2872,86000.0
2013-01-15 15:05:00,59.73,59.77,59.7,59.77,72700.0,41.2872,41.3148,41.2664,41.3148,72700.0
2013-01-15 15:10:00,59.77,59.77,59.74,59.75,35400.0,41.3148,41.3148,41.2941,41.301,35400.0
2013-01-15 15:15:00,59.76,59.78,59.75,59.76,41100.0,41.3079,41.3217,41.301,41.3079,41100.0
2013-01-15 15:20:00,59.76,59.79,59.75,59.79,61600.0,41.3079,41.3286,41.301,41.3286,61600.0
2013-01-15 15:25:00,59.79,59.79,59.74,59.75,40500.0,41.3286,41.3286,41.2941,41.301,40500.0
2013-01-15 15:30:00,59.75,59.77,59.74,59.77,46000.0,41.301,41.3148,41.2941,41.3148,46000.0
2013-01-15 15:35:00,59.77,59.84,59.76,59.8,83600.0,41.3148,41.3632,41.3079,41.3355,83600.0
2013-01-15 15:40:00,59.81,59.83,59.79,59.81,55400.0,41.3425,41.3563,41.3286,41.3425,55400.0
2013-01-15 15:45:00,59.81,59.82,59.76,59.77,73600.0,41.3425,41.3494,41.3079,41.3148,73600.0
2013-01-15 15:50:00,59.76,59.78,59.72,59.78,86600.0,41.3079,41.3217,41.2802,41.3217,86600.0
2013-01-15 15:55:00,59.77,59.8,59.76,59.76,123500.0,41.3148,41.3355,41.3079,41.3079,123500.0
2013-01-16 09:30:00,59.75,59.93,59.66,59.73,54900.0,41.301,41.4254,41.2388,41.2872,54900.0
2013-01-16 09:35:00,59.72,59.74,59.58,59.64,28000.0,41.2802,41.2941,41.1835,41.2249,28000.0
2013-01-16 09:40:00,59.66,59.7,59.5,59.55,54200.0,41.2388,41.2664,41.1282,41.1627,54200.0
2013-01-16 09:45:00,59.53,59.65,59.53,59.57,61200.0,41.1489,41.2319,41.1489,41.1766,61200.0
2013-01-16 09:50:00,59.57,59.57,59.38,59.38,48200.0,41.1766,41.1766,41.0452,41.0452,48200.0
2013-01-16 09:55:00,59.39,59.45,59.35,59.44,72100.0,41.0521,41.0936,41.0245,41.0867,72100.0
2013-01-16 10:00:00,59.43,59.58,59.42,59.53,60200.0,41.0798,41.1835,41.0729,41.1489,60200.0
2013-01-16 10:05:00,59.52,59.64,59.52,59.62,27100.0,41.142,41.2249,41.142,41.2111,27100.0
2013-01-16 10:10:00,59.6,59.71,59.59,59.64,21500.0,41.1973,41.2733,41.1904,41.2249,21500.0
2013-01-16 10:15:00,59.64,59.72,59.61,59.69,22600.0,41.2249,41.2802,41.2042,41.2595,22600.0
2013-01-16 10:20:00,59.69,59.73,59.61,59.7,16600.0,41.2595,41.2872,41.2042,41.2664,16600.0
2013-01-16 10:25:00,59.7,59.72,59.56,59.57,19200.0,41.2664,41.2802,41.1696,41.1766,19200.0
2013-01-16 10:30:00,59.57,59.61,59.54,59.57,53300.0,41.1766,41.2042,41.1558,41.1766,53300.0
2013-01-16 10:35:00,59.57,59.6,59.57,59.58,25400.0,41.1766,41.1973,41.1766,41.1835,25400.0
2013-01-16 10:40:00,59.58,59.7,59.58,59.7,27500.0,41.1835,41.2664,41.1835,41.2664,27500.0
2013-01-16 10:45:00,59.7,59.74,59.7,59.74,24600.0,41.2664,41.2941,41.2664,41.2941,24600.0
2013-01-16 10:50:00,59.74,59.79,59.73,59.73,20400.0,41.2941,41.3286,41.2872,41.2872,20400.0
2013-01-16 10:55:00,59.73,59.74,59.73,59.74,71300.0,41.2872,41.2941,41.2872,41.2941,71300.0
2013-01-16 11:00:00,59.73,59.75,59.73,59.73,24300.0,41.2872,41.301,41.2872,41.2872,24300.0
2013-01-16 11:05:00,59.73,59.86,59.72,59.84,44400.0,41.2872,41.377,41.2802,41.3632,44400.0
2013-01-16 11:10:00,59.86,60.0,59.84,59.98,122400.0,41.377,41.4738,41.3632,41.46,122400.0
2013-01-16 11:15:00,59.97,60.0,59.89,59.96,91600.0,41.4531,41.4738,41.3978,41.4461,91600.0
2013-01-16 11:20:00,59.96,60.08,59.96,60.02,37700.0,41.4461,41.5291,41.4461,41.4876,37700.0
2013-01-16 11:25:00,60.04,60.05,60.02,60.04,28900.0,41.5014,41.5083,41.4876,41.5014,28900.0
2013-01-16 11:30:00,60.03,60.05,60.0,60.01,33800.0,41.4945,41.5083,41.4738,41.4807,33800.0
2013-01-16 11:35:00,60.02,60.02,60.0,60.0,10800.0,41.4876,41.4876,41.4738,41.4738,10800.0
2013-01-16 11:40:00,60.0,60.05,60.0,60.03,9100.0,41.4738,41.5083,41.4738,41.4945,9100.0
2013-01-16 11:45:00,60.04,60.07,60.04,60.05,14000.0,41.5014,41.5222,41.5014,41.5083,14000.0
2013-01-16 11:50:00,60.04,60.04,59.98,60.0,28800.0,41.5014,41.5014,41.46,41.4738,28800.0
2013-01-16 11:55:00,60.01,60.01,59.93,59.96,36800.0,41.4807,41.4807,41.4254,41.4461,36800.0
2013-01-16 12:00:00,59.96,60.01,59.96,59.97,11700.0,41.4461,41.4807,41.4461,41.4531,11700.0
2013-01-16 12:05:00,59.96,59.97,59.91,59.93,13500.0,41.4461,41.4531,41.4116,41.4254,13500.0
2013-01-16 12:10:00,59.93,60.0,59.93,59.97,24500.0,41.4254,41.4738,41.4254,41.4531,24500.0
2013-01-16 12:15:00,59.96,60.01,59.95,60.01,14400.0,41.4461,41.4807,41.4392,41.4807,14400.0
2013-01-16 12:20:00,60.01,60.01,59.96,59.96,32400.0,41.4807,41.4807,41.4461,41.4461,32400.0
2013-01-16 12:25:00,59.97,59.98,59.96,59.98,7300.0,41.4531,41.46,41.4461,41.46,7300.0
2013-01-16 12:30:00,59.97,59.98,59.94,59.95,9800.0,41.4531,41.46,41.4323,41.4392,9800.0
2013-01-16 12:35:00,59.95,60.0,59.93,60.0,55700.0,41.4392,41.4738,41.4254,41.4738,55700.0
2013-01-16 12:40:00,59.99,60.01,59.88,59.9,34300.0,41.4669,41.4807,41.3908,41.4047,34300.0
2013-01-16 12:45:00,59.91,59.97,59.9,59.95,21800.0,41.4116,41.4531,41.4047,41.4392,21800.0
2013-01-16 12:50:00,59.96,59.97,59.93,59.93,35200.0,41.4461,41.4531,41.4254,41.4254,35200.0
2013-01-16 12:55:00,59.93,59.95,59.92,59.95,12700.0,41.4254,41.4392,41.4185,41.4392,12700.0
2013-01-16 13:00:00,59.95,59.96,59.92,59.95,20300.0,41.4392,41.4461,41.4185,41.4392,20300.0
2013-01-16 13:05:00,59.95,59.97,59.94,59.95,71400.0,41.4392,41.4531,41.4323,41.4392,71400.0
2013-01-16 13:10:00,59.95,59.95,59.93,59.95,30300.0,41.4392,41.4392,41.4254,41.4392,30300.0
2013-01-16 13:15:00,59.95,59.96,59.93,59.93,16900.0,41.4392,41.4461,41.4254,41.4254,16900.0
2013-01-16 13:20:00,59.94,59.96,59.9,59.93,30100.0,41.4323,41.4461,41.4047,41.4254,30100.0
2013-01-16 13:25:00,59.92,59.92,59.89,59.91,17700.0,41.4185,41.4185,41.3978,41.4116,17700.0
2013-01-16 13:30:00,59.9,59.96,59.88,59.94,31600.0,41.4047,41.4461,41.3908,41.4323,31600.0
2013-01-16 13:35:00,59.95,60.01,59.94,60.0,49400.0,41.4392,41.4807,41.4323,41.4738,49400.0
2013-01-16 13:40:00,60.0,60.01,59.98,60.0,41900.0,41.4738,41.4807,41.46,41.4738,41900.0
2013-01-16 13:45:00,60.0,60.0,59.98,59.99,17900.0,41.4738,41.4738,41.46,41.4669,17900.0
2013-01-16 13:50:00,59.98,59.99,59.97,59.99,18500.0,41.46,41.4669,41.4531,41.4669,18500.0
2013-01-16 13:55:00,59.98,60.0,59.97,59.98,27700.0,41.46,41.4738,41.4531,41.46,27700.0
2013-01-16 14:00:00,59.98,59.99,59.97,59.99,15700.0,41.46,41.4669,41.4531,41.4669,15700.0
2013-01-16 14:05:00,59.97,59.98,59.9,59.91,34600.0,41.4531,41.46,41.4047,41.4116,34600.0
2013-01-16 14:10:00,59.91,59.91,59.87,59.88,25100.0,41.4116,41.4116,41.3839,41.3908,25100.0
2013-01-16 14:15:00,59.88,59.89,59.85,59.86,28700.0,41.3908,41.3978,41.3701,41.377,28700.0
2013-01-16 14:20:00,59.85,59.85,59.79,59.81,44000.0,41.3701,41.3701,41.3286,41.3425,44000.0
2013-01-16 14:25:00,59.8,59.86,59.79,59.81,59100.0,41.3355,41.377,41.3286,41.3425,59100.0
2013-01-16 14:30:00,59.81,59.82,59.79,59.8,28600.0,41.3425,41.3494,41.3286,41.3355,28600.0
2013-01-16 14:35:00,59.81,59.81,59.79,59.8,15500.0,41.3425,41.3425,41.3286,41.3355,15500.0
2013-01-16 14:40:00,59.8,59.81,59.79,59.81,20500.0,41.3355,41.3425,41.3286,41.3425,20500.0
2013-01-16 14:45:00,59.81,59.81,59.79,59.8,28200.0,41.3425,41.3425,41.3286,41.3355,28200.0
2013-01-16 14:50:00,59.81,59.84,59.8,59.84,17100.0,41.3425,41.3632,41.3355,41.3632,17100.0
2013-01-16 14:55:00,59.84,59.92,59.84,59.92,49500.0,41.3632,41.4185,41.3632,41.4185,49500.0
2013-01-16 15:00:00,59.92,59.93,59.9,59.93,30100.0,41.4185,41.4254,41.4047,41.4254,30100.0
2013-01-16 15:05:00,59.94,59.94,59.9,59.91,101000.0,41.4323,41.4323,41.4047,41.4116,101000.0
2013-01-16 15:10:00,59.9,59.91,59.89,59.9,18400.0,41.4047,41.4116,41.3978,41.4047,18400.0
2013-01-16 15:15:00,59.89,59.9,59.88,59.88,35900.0,41.3978,41.4047,41.3908,41.3908,35900.0
2013-01-16 15:20:00,59.89,59.9,59.87,59.87,42900.0,41.3978,41.4047,41.3839,41.3839,42900.0
2013-01-16 15:25:00,59.88,59.91,59.87,59.88,33100.0,41.3908,41.4116,41.3839,41.3908,33100.0
2013-01-16 15:30:00,59.87,59.91,59.87,59.9,26100.0,41.3839,41.4116,41.3839,41.4047,26100.0
2013-01-16 15:35:00,59.9,59.9,59.84,59.85,62200.0,41.4047,41.4047,41.3632,41.3701,62200.0
2013-01-16 15:40:00,59.85,59.91,59.83,59.9,94900.0,41.3701,41.4116,41.3563,41.4047,94900.0
2013-01-16 15:45:00,59.92,59.92,59.85,59.89,89600.0,41.4185,41.4185,41.3701,41.3978,89600.0
2013-01-16 15:50:00,59.88,59.93,59.88,59.91,87100.0,41.3908,41.4254,41.3908,41.4116,87100.0
2013-01-16 15:55:00,59.92,59.93,59.77,59.78,273500.0,41.4185,41.4254,41.3148,41.3217,273500.0
2013-01-17 09:30:00,61.01,61.21,60.7,61.18,321800.0,42.1719,42.3102,41.9576,42.2894,321800.0
2013-01-17 09:35:00,61.17,61.45,61.02,61.05,245000.0,42.2825,42.4761,42.1788,42.1996,245000.0
2013-01-17 09:40:00,61.05,61.19,60.81,61.1,127600.0,42.1996,42.2964,42.0337,42.2341,127600.0
2013-01-17 09:45:00,61.07,61.34,61.07,61.23,119600.0,42.2134,42.4,42.2134,42.324,119600.0
2013-01-17 09:50:00,61.24,61.6,61.21,61.44,261800.0,42.3309,42.5798,42.3102,42.4692,261800.0
2013-01-17 09:55:00,61.41,61.68,61.41,61.65,96400.0,42.4484,42.6351,42.4484,42.6143,96400.0
2013-01-17 10:00:00,61.64,61.66,61.52,61.53,171600.0,42.6074,42.6212,42.5245,42.5314,171600.0
2013-01-17 10:05:00,61.54,61.75,61.49,61.75,160900.0,42.5383,42.6834,42.5037,42.6834,160900.0
2013-01-17 10:10:00,61.75,61.91,61.73,61.87,97600.0,42.6834,42.794,42.6696,42.7664,97600.0
2013-01-17 10:15:00,61.88,62.22,61.88,61.99,163900.0,42.7733,43.0083,42.7733,42.8493,163900.0
2013-01-17 10:20:00,62.02,62.03,61.75,61.77,159600.0,42.8701,42.877,42.6834,42.6973,159600.0
2013-01-17 10:25:00,61.78,61.87,61.6,61.66,146600.0,42.7042,42.7664,42.5798,42.6212,146600.0
2013-01-17 10:30:00,61.66,61.84,61.51,61.84,210900.0,42.6212,42.7457,42.5175,42.7457,210900.0
2013-01-17 10:35:00,61.85,62.19,61.81,62.13,87300.0,42.7526,42.9876,42.7249,42.9461,87300.0
2013-01-17 10:40:00,62.14,62.25,61.98,62.01,104300.0,42.953,43.0291,42.8424,42.8632,104300.0
2013-01-17 10:45:00,62.01,62.01,61.84,61.97,54800.0,42.8632,42.8632,42.7457,42.8355,54800.0
2013-01-17 10:50:00,61.97,61.98,61.76,61.8,69900.0,42.8355,42.8424,42.6904,42.718,69900.0
2013-01-17 10:55:00,61.8,61.8,61.59,61.59,98300.0,42.718,42.718,42.5728,42.5728,98300.0
2013-01-17 11:00:00,61.59,61.85,61.45,61.52,77600.0,42.5728,42.7526,42.4761,42.5245,77600.0
2013-01-17 11:05:00,61.51,61.72,61.51,61.72,53200.0,42.5175,42.6627,42.5175,42.6627,53200.0
2013-01-17 11:10:00,61.71,61.99,61.71,61.94,60500.0,42.6558,42.8493,42.6558,42.8148,60500.0
2013-01-17 11:15:00,61.93,62.0,61.92,61.99,53200.0,42.8079,42.8562,42.8009,42.8493,53200.0
2013-01-17 11:20:00,62.0,62.0,61.81,61.86,45300.0,42.8562,42.8562,42.7249,42.7595,45300.0
2013-01-17 11:25:00,61.89,61.93,61.84,61.91,48000.0,42.7802,42.8079,42.7457,42.794,48000.0
2013-01-17 11:30:00,61.9,61.97,61.84,61.91,59300.0,42.7871,42.8355,42.7457,42.794,59300.0
2013-01-17 11:35:00,61.93,62.0,61.91,61.97,51700.0,42.8079,42.8562,42.794,42.8355,51700.0
2013-01-17 11:40:00,61.97,62.0,61.96,61.97,36500.0,42.8355,42.8562,42.8286,42.8355,36500.0
2013-01-17 11:45:00,61.98,61.99,61.85,61.9,54200.0,42.8424,42.8493,42.7526,42.7871,54200.0
2013-01-17 11:50:00,61.9,62.0,61.9,61.99,53200.0,42.7871,42.8562,42.7871,42.8493,53200.0
2013-01-17 11:55:00,61.99,62.04,61.88,62.0,166200.0,42.8493,42.8839,42.7733,42.8562,166200.0
2013-01-17 12:00:00,62.0,62.15,61.99,62.12,96900.0,42.8562,42.9599,42.8493,42.9392,96900.0
2013-01-17 12:05:00,62.11,62.19,62.11,62.14,47200.0,42.9323,42.9876,42.9323,42.953,47200.0
2013-01-17 12:10:00,62.14,62.15,62.04,62.14,51000.0,42.953,42.9599,42.8839,42.953,51000.0
2013-01-17 12:15:00,62.12,62.14,62.05,62.13,57900.0,42.9392,42.953,42.8908,42.9461,57900.0
2013-01-17 12:20:00,62.14,62.17,62.06,62.13,44700.0,42.953,42.9738,42.8977,42.9461,44700.0
2013-01-17 12:25:00,62.14,62.2,62.07,62.11,92000.0,42.953,42.9945,42.9046,42.9323,92000.0
2013-01-17 12:30:00,62.1,62.12,62.07,62.09,30500.0,42.9254,42.9392,42.9046,42.9185,30500.0
2013-01-17 12:35:00,62.09,62.09,62.06,62.08,51900.0,42.9185,42.9185,42.8977,42.9115,51900.0
2013-01-17 12:40:00,62.09,62.09,62.05,62.07,31800.0,42.9185,42.9185,42.8908,42.9046,31800.0
2013-01-17 12:45:00,62.06,62.09,62.02,62.09,20300.0,42.8977,42.9185,42.8701,42.9185,20300.0
2013-01-17 12:50:00,62.09,62.09,62.02,62.02,26400.0,42.9185,42.9185,42.8701,42.8701,26400.0
2013-01-17 12:55:00,62.02,62.07,61.91,61.96,44500.0,42.8701,42.9046,42.794,42.8286,44500.0
2013-01-17 13:00:00,61.96,61.97,61.82,61.84,42900.0,42.8286,42.8355,42.7318,42.7457,42900.0
2013-01-17 13:05:00,61.84,61.85,61.68,61.75,36500.0,42.7457,42.7526,42.6351,42.6834,36500.0
2013-01-17 13:10:00,61.76,61.81,61.71,61.77,41600.0,42.6904,42.7249,42.6558,42.6973,41600.0
2013-01-17 13:15:00,61.76,61.83,61.73,61.83,27400.0,42.6904,42.7387,42.6696,42.7387,27400.0
2013-01-17 13:20:00,61.83,61.83,61.74,61.77,23100.0,42.7387,42.7387,42.6765,42.6973,23100.0
2013-01-17 13:25:00,61.78,61.78,61.64,61.67,47800.0,42.7042,42.7042,42.6074,42.6281,47800.0
2013-01-17 13:30:00,61.65,61.99,61.65,61.98,40200.0,42.6143,42.8493,42.6143,42.8424,40200.0
2013-01-17 13:35:00,61.98,62.12,61.98,62.07,61400.0,42.8424,42.9392,42.8424,42.9046,61400.0
2013-01-17 13:40:00,62.06,62.11,62.06,62.06,40600.0,42.8977,42.9323,42.8977,42.8977,40600.0
2013-01-17 13:45:00,62.06,62.11,62.06,62.09,27000.0,42.8977,42.9323,42.8977,42.9185,27000.0
2013-01-17 13:50:00,62.08,62.16,62.08,62.15,74800.0,42.9115,42.9668,42.9115,42.9599,74800.0
2013-01-17 13:55:00,62.15,62.22,61.99,62.08,62300.0,42.9599,43.0083,42.8493,42.9115,62300.0
2013-01-17 14:00:00,62.08,62.08,62.01,62.02,37800.0,42.9115,42.9115,42.8632,42.8701,37800.0
2013-01-17 14:05:00,62.02,62.13,62.01,62.03,36100.0,42.8701,42.9461,42.8632,42.877,36100.0
2013-01-17 14:10:00,62.04,62.1,61.96,62.06,54200.0,42.8839,42.9254,42.8286,42.8977,54200.0
2013-01-17 14:15:00,62.06,62.15,62.0,62.11,48100.0,42.8977,42.9599,42.8562,42.9323,48100.0
2013-01-17 14:20:00,62.1,62.2,62.09,62.16,37000.0,42.9254,42.9945,42.9185,42.9668,37000.0
2013-01-17 14:25:00,62.15,62.19,62.11,62.14,30100.0,42.9599,42.9876,42.9323,42.953,30100.0
2013-01-17 14:30:00,62.16,62.23,62.15,62.17,38500.0,42.9668,43.0152,42.9599,42.9738,38500.0
2013-01-17 14:35:00,62.17,62.17,62.06,62.07,43200.0,42.9738,42.9738,42.8977,42.9046,43200.0
2013-01-17 14:40:00,62.06,62.12,62.02,62.12,39000.0,42.8977,42.9392,42.8701,42.9392,39000.0
2013-01-17 14:45:00,62.11,62.18,62.08,62.08,25100.0,42.9323,42.9807,42.9115,42.9115,25100.0
2013-01-17 14:50:00,62.09,62.24,62.08,62.2,58400.0,42.9185,43.0221,42.9115,42.9945,58400.0
2013-01-17 14:55:00,62.2,62.24,62.2,62.2,40100.0,42.9945,43.0221,42.9945,42.9945,40100.0
2013-01-17 15:00:00,62.2,62.24,62.19,62.2,71400.0,42.9945,43.0221,42.9876,42.9945,71400.0
2013-01-17 15:05:00,62.2,62.25,62.19,62.24,65600.0,42.9945,43.0291,42.9876,43.0221,65600.0
2013-01-17 15:10:00,62.24,62.38,62.24,62.35,86900.0,43.0221,43.1189,43.0221,43.0982,86900.0
2013-01-17 15:15:00,62.34,62.35,62.19,62.21,52000.0,43.0913,43.0982,42.9876,43.0014,52000.0
2013-01-17 15:20:00,62.2,62.21,62.08,62.14,71000.0,42.9945,43.0014,42.9115,42.953,71000.0
2013-01-17 15:25:00,62.14,62.24,62.08,62.24,57800.0,42.953,43.0221,42.9115,43.0221,57800.0
2013-01-17 15:30:00,62.23,62.27,62.2,62.22,102700.0,43.0152,43.0429,42.9945,43.0083,102700.0
2013-01-17 15:35:00,62.22,62.26,62.18,62.25,61000.0,43.0083,43.036,42.9807,43.0291,61000.0
2013-01-17 15:40:00,62.25,62.34,62.24,62.33,71000.0,43.0291,43.0913,43.0221,43.0844,71000.0
2013-01-17 15:45:00,62.33,62.34,62.12,62.13,157700.0,43.0844,43.0913,42.9392,42.9461,157700.0
2013-01-17 15:50:00,62.14,62.15,61.96,61.99,206700.0,42.953,42.9599,42.8286,42.8493,206700.0
2013-01-17 15:55:00,62.0,62.15,61.92,62.05,583000.0,42.8562,42.9599,42.8009,42.8908,583000.0
2013-01-18 09:30:00,62.26,62.39,62.12,62.27,497100.0,43.036,43.1258,42.9392,43.0429,497100.0
2013-01-18 09:35:00,62.28,62.3,61.44,61.63,101400.0,43.0498,43.0636,42.4692,42.6005,101400.0
2013-01-18 09:40:00,61.61,61.79,61.55,61.65,104600.0,42.5867,42.7111,42.5452,42.6143,104600.0
2013-01-18 09:45:00,61.63,61.81,61.61,61.8,37700.0,42.6005,42.7249,42.5867,42.718,37700.0
2013-01-18 09:50:00,61.8,61.8,61.6,61.64,69300.0,42.718,42.718,42.5798,42.6074,69300.0
2013-01-18 09:55:00,61.61,61.73,61.6,61.7,23800.0,42.5867,42.6696,42.5798,42.6489,23800.0
2013-01-18 10:00:00,61.7,61.73,61.57,61.58,26100.0,42.6489,42.6696,42.559,42.5659,26100.0
2013-01-18 10:05:00,61.57,61.63,61.53,61.62,23100.0,42.559,42.6005,42.5314,42.5936,23100.0
2013-01-18 10:10:00,61.63,61.67,61.58,61.61,32900.0,42.6005,42.6281,42.5659,42.5867,32900.0
2013-01-18 10:15:00,61.61,61.62,61.5,61.55,43500.0,42.5867,42.5936,42.5106,42.5452,43500.0
2013-01-18 10:20:00,61.55,61.56,61.34,61.37,43000.0,42.5452,42.5521,42.4,42.4208,43000.0
2013-01-18 10:25:00,61.37,61.4,61.29,61.31,39500.0,42.4208,42.4415,42.3655,42.3793,39500.0
2013-01-18 10:30:00,61.31,61.37,61.27,61.36,28100.0,42.3793,42.4208,42.3516,42.4139,28100.0
2013-01-18 10:35:00,61.35,61.5,61.3,61.5,85900.0,42.4069,42.5106,42.3724,42.5106,85900.0
2013-01-18 10:40:00,61.5,61.52,61.41,61.44,16400.0,42.5106,42.5245,42.4484,42.4692,16400.0
2013-01-18 10:45:00,61.44,61.52,61.44,61.48,25900.0,42.4692,42.5245,42.4692,42.4968,25900.0
2013-01-18 10:50:00,61.48,61.51,61.46,61.48,14000.0,42.4968,42.5175,42.483,42.4968,14000.0
2013-01-18 10:55:00,61.48,61.54,61.47,61.47,41400.0,42.4968,42.5383,42.4899,42.4899,41400.0
2013-01-18 11:00:00,61.47,61.48,61.44,61.47,18800.0,42.4899,42.4968,42.4692,42.4899,18800.0
2013-01-18 11:05:00,61.47,61.48,61.44,61.44,21600.0,42.4899,42.4968,42.4692,42.4692,21600.0
2013-01-18 11:10:00,61.45,61.47,61.44,61.45,23900.0,42.4761,42.4899,42.4692,42.4761,23900.0
2013-01-18 11:15:00,61.44,61.51,61.44,61.5,18600.0,42.4692,42.5175,42.4692,42.5106,18600.0
2013-01-18 11:20:00,61.5,61.58,61.48,61.56,42700.0,42.5106,42.5659,42.4968,42.5521,42700.0
2013-01-18 11:25:00,61.55,61.6,61.55,61.58,20200.0,42.5452,42.5798,42.5452,42.5659,20200.0
2013-01-18 11:30:00,61.57,61.58,61.5,61.52,11800.0,42.559,42.5659,42.5106,42.5245,11800.0
2013-01-18 11:35:00,61.51,61.52,61.44,61.45,14100.0,42.5175,42.5245,42.4692,42.4761,14100.0
2013-01-18 11:40:00,61.45,61.46,61.42,61.43,13200.0,42.4761,42.483,42.4553,42.4622,13200.0
2013-01-18 11:45:00,61.43,61.43,61.33,61.36,31100.0,42.4622,42.4622,42.3931,42.4139,31100.0
2013-01-18 11:50:00,61.36,61.39,61.34,61.38,12700.0,42.4139,42.4346,42.4,42.4277,12700.0
2013-01-18 11:55:00,61.39,61.42,61.38,61.4,15000.0,42.4346,42.4553,42.4277,42.4415,15000.0
2013-01-18 12:00:00,61.41,61.49,61.39,61.48,25700.0,42.4484,42.5037,42.4346,42.4968,25700.0
2013-01-18 12:05:00,61.48,61.51,61.45,61.51,12700.0,42.4968,42.5175,42.4761,42.5175,12700.0
2013-01-18 12:10:00,61.51,61.52,61.42,61.42,12300.0,42.5175,42.5245,42.4553,42.4553,12300.0
2013-01-18 12:15:00,61.42,61.45,61.4,61.41,21000.0,42.4553,42.4761,42.4415,42.4484,21000.0
2013-01-18 12:20:00,61.41,61.41,61.34,61.37,19000.0,42.4484,42.4484,42.4,42.4208,19000.0
2013-01-18 12:25:00,61.38,61.48,61.37,61.47,17600.0,42.4277,42.4968,42.4208,42.4899,17600.0
2013-01-18 12:30:00,61.46,61.52,61.44,61.44,16200.0,42.483,42.5245,42.4692,42.4692,16200.0
2013-01-18 12:35:00,61.45,61.53,61.44,61.46,25600.0,42.4761,42.5314,42.4692,42.483,25600.0
2013-01-18 12:40:00,61.47,61.47,61.38,61.39,17100.0,42.4899,42.4899,42.4277,42.4346,17100.0
2013-01-18 12:45:00,61.39,61.43,61.37,61.43,27800.0,42.4346,42.4622,42.4208,42.4622,27800.0
2013-01-18 12:50:00,61.42,61.53,61.34,61.52,31700.0,42.4553,42.5314,42.4,42.5245,31700.0
2013-01-18 12:55:00,61.5,61.65,61.5,61.63,44800.0,42.5106,42.6143,42.5106,42.6005,44800.0
2013-01-18 13:00:00,61.62,61.69,61.62,61.67,24400.0,42.5936,42.642,42.5936,42.6281,24400.0
2013-01-18 13:05:00,61.68,61.73,61.67,61.73,21600.0,42.6351,42.6696,42.6281,42.6696,21600.0
2013-01-18 13:10:00,61.71,61.73,61.67,61.67,14600.0,42.6558,42.6696,42.6281,42.6281,14600.0
2013-01-18 13:15:00,61.67,61.73,61.67,61.7,12200.0,42.6281,42.6696,42.6281,42.6489,12200.0
2013-01-18 13:20:00,61.71,61.71,61.66,61.67,13900.0,42.6558,42.6558,42.6212,42.6281,13900.0
2013-01-18 13:25:00,61.66,61.73,61.66,61.72,13000.0,42.6212,42.6696,42.6212,42.6627,13000.0
2013-01-18 13:30:00,61.72,61.75,61.69,61.69,19300.0,42.6627,42.6834,42.642,42.642,19300.0
2013-01-18 13:35:00,61.69,61.72,61.67,61.71,19800.0,42.642,42.6627,42.6281,42.6558,19800.0
2013-01-18 13:40:00,61.72,61.75,61.7,61.7,7200.0,42.6627,42.6834,42.6489,42.6489,7200.0
2013-01-18 13:45:00,61.71,61.71,61.65,61.65,7800.0,42.6558,42.6558,42.6143,42.6143,7800.0
2013-01-18 13:50:00,61.65,61.66,61.61,61.65,14600.0,42.6143,42.6212,42.5867,42.6143,14600.0
2013-01-18 13:55:00,61.65,61.66,61.63,61.63,8400.0,42.6143,42.6212,42.6005,42.6005,8400.0
2013-01-18 14:00:00,61.64,61.66,61.63,61.64,11400.0,42.6074,42.6212,42.6005,42.6074,11400.0
2013-01-18 14:05:00,61.64,61.66,61.64,61.64,17400.0,42.6074,42.6212,42.6074,42.6074,17400.0
2013-01-18 14:10:00,61.64,61.7,61.62,61.69,17000.0,42.6074,42.6489,42.5936,42.642,17000.0
2013-01-18 14:15:00,61.7,61.7,61.66,61.69,15700.0,42.6489,42.6489,42.6212,42.642,15700.0
2013-01-18 14:20:00,61.69,61.71,61.69,61.71,10800.0,42.642,42.6558,42.642,42.6558,10800.0
2013-01-18 14:25:00,61.71,61.74,61.7,61.73,12100.0,42.6558,42.6765,42.6489,42.6696,12100.0
2013-01-18 14:30:00,61.74,61.77,61.74,61.75,20900.0,42.6765,42.6973,42.6765,42.6834,20900.0
2013-01-18 14:35:00,61.75,61.8,61.75,61.8,12900.0,42.6834,42.718,42.6834,42.718,12900.0
2013-01-18 14:40:00,61.79,61.82,61.78,61.79,20100.0,42.7111,42.7318,42.7042,42.7111,20100.0
2013-01-18 14:45:00,61.79,61.79,61.74,61.75,14900.0,42.7111,42.7111,42.6765,42.6834,14900.0
2013-01-18 14:50:00,61.74,61.75,61.71,61.73,11900.0,42.6765,42.6834,42.6558,42.6696,11900.0
2013-01-18 14:55:00,61.71,61.82,61.71,61.81,20400.0,42.6558,42.7318,42.6558,42.7249,20400.0
2013-01-18 15:00:00,61.81,61.82,61.73,61.8,35500.0,42.7249,42.7318,42.6696,42.718,35500.0
2013-01-18 15:05:00,61.8,61.8,61.74,61.75,17800.0,42.718,42.718,42.6765,42.6834,17800.0
2013-01-18 15:10:00,61.75,61.78,61.73,61.75,41600.0,42.6834,42.7042,42.6696,42.6834,41600.0
2013-01-18 15:15:00,61.76,61.76,61.66,61.66,42300.0,42.6904,42.6904,42.6212,42.6212,42300.0
2013-01-18 15:20:00,61.66,61.67,61.65,61.66,30700.0,42.6212,42.6281,42.6143,42.6212,30700.0
2013-01-18 15:25:00,61.66,61.69,61.66,61.67,28800.0,42.6212,42.642,42.6212,42.6281,28800.0
2013-01-18 15:30:00,61.68,61.74,61.68,61.73,60000.0,42.6351,42.6765,42.6351,42.6696,60000.0
2013-01-18 15:35:00,61.73,61.84,61.73,61.81,46400.0,42.6696,42.7457,42.6696,42.7249,46400.0
2013-01-18 15:40:00,61.8,61.81,61.73,61.78,71300.0,42.718,42.7249,42.6696,42.7042,71300.0
2013-01-18 15:45:00,61.79,61.81,61.75,61.75,112100.0,42.7111,42.7249,42.6834,42.6834,112100.0
2013-01-18 15:50:00,61.75,61.79,61.75,61.76,231000.0,42.6834,42.7111,42.6834,42.6904,231000.0
2013-01-18 15:55:00,61.77,61.85,61.77,61.85,224900.0,42.6973,42.7526,42.6973,42.7526,224900.0
2013-01-22 09:30:00,61.72,61.75,61.52,61.62,63600.0,42.6627,42.6834,42.5245,42.5936,63600.0
2013-01-22 09:35:00,61.62,61.75,61.58,61.68,30900.0,42.5936,42.6834,42.5659,42.6351,30900.0
2013-01-22 09:40:00,61.69,61.73,61.51,61.56,28000.0,42.642,42.6696,42.5175,42.5521,28000.0
2013-01-22 09:45:00,61.56,61.71,61.56,61.67,43600.0,42.5521,42.6558,42.5521,42.6281,43600.0
2013-01-22 09:50:00,61.65,61.82,61.64,61.81,67900.0,42.6143,42.7318,42.6074,42.7249,67900.0
2013-01-22 09:55:00,61.82,61.93,61.82,61.92,44900.0,42.7318,42.8079,42.7318,42.8009,44900.0
2013-01-22 10:00:00,61.92,61.92,61.77,61.82,35900.0,42.8009,42.8009,42.6973,42.7318,35900.0
2013-01-22 10:05:00,61.82,61.82,61.71,61.72,33500.0,42.7318,42.7318,42.6558,42.6627,33500.0
2013-01-22 10:10:00,61.71,61.78,61.61,61.66,38100.0,42.6558,42.7042,42.5867,42.6212,38100.0
2013-01-22 10:15:00,61.65,61.75,61.62,61.74,32300.0,42.6143,42.6834,42.5936,42.6765,32300.0
2013-01-22 10:20:00,61.73,61.77,61.72,61.76,24600.0,42.6696,42.6973,42.6627,42.6904,24600.0
2013-01-22 10:25:00,61.76,61.78,61.63,61.67,38800.0,42.6904,42.7042,42.6005,42.6281,38800.0
2013-01-22 10:30:00,61.65,61.73,61.6,61.73,36200.0,42.6143,42.6696,42.5798,42.6696,36200.0
2013-01-22 10:35:00,61.73,61.88,61.72,61.86,44800.0,42.6696,42.7733,42.6627,42.7595,44800.0
2013-01-22 10:40:00,61.87,61.96,61.82,61.89,52400.0,42.7664,42.8286,42.7318,42.7802,52400.0
2013-01-22 10:45:00,61.89,61.98,61.86,61.98,21400.0,42.7802,42.8424,42.7595,42.8424,21400.0
2013-01-22 10:50:00,61.97,61.99,61.91,61.99,20900.0,42.8355,42.8493,42.794,42.8493,20900.0
2013-01-22 10:55:00,61.99,62.04,61.95,62.04,30600.0,42.8493,42.8839,42.8217,42.8839,30600.0
2013-01-22 11:00:00,62.03,62.04,61.94,61.97,59800.0,42.877,42.8839,42.8148,42.8355,59800.0
2013-01-22 11:05:00,61.97,61.99,61.91,61.94,37500.0,42.8355,42.8493,42.794,42.8148,37500.0
2013-01-22 11:10:00,61.94,61.95,61.84,61.85,32500.0,42.8148,42.8217,42.7457,42.7526,32500.0
2013-01-22 11:15:00,61.84,61.95,61.79,61.91,33200.0,42.7457,42.8217,42.7111,42.794,33200.0
2013-01-22 11:20:00,61.91,62.0,61.9,61.95,29400.0,42.794,42.8562,42.7871,42.8217,29400.0
2013-01-22 11:25:00,61.96,61.96,61.89,61.94,19800.0,42.8286,42.8286,42.7802,42.8148,19800.0
2013-01-22 11:30:00,61.94,61.96,61.91,61.95,20000.0,42.8148,42.8286,42.794,42.8217,20000.0
2013-01-22 11:35:00,61.96,61.96,61.9,61.9,16500.0,42.8286,42.8286,42.7871,42.7871,16500.0
2013-01-22 11:40:00,61.9,62.0,61.9,61.99,20900.0,42.7871,42.8562,42.7871,42.8493,20900.0
2013-01-22 11:45:00,61.99,62.0,61.93,61.96,21400.0,42.8493,42.8562,42.8079,42.8286,21400.0
2013-01-22 11:50:00,61.95,62.04,61.94,62.02,19900.0,42.8217,42.8839,42.8148,42.8701,19900.0
2013-01-22 11:55:00,62.02,62.08,62.01,62.08,30400.0,42.8701,42.9115,42.8632,42.9115,30400.0
2013-01-22 12:00:00,62.06,62.1,62.04,62.04,33500.0,42.8977,42.9254,42.8839,42.8839,33500.0
2013-01-22 12:05:00,62.04,62.09,61.98,61.98,28900.0,42.8839,42.9185,42.8424,42.8424,28900.0
2013-01-22 12:10:00,61.98,62.07,61.97,62.06,26600.0,42.8424,42.9046,42.8355,42.8977,26600.0
2013-01-22 12:15:00,62.06,62.09,62.02,62.09,26500.0,42.8977,42.9185,42.8701,42.9185,26500.0
2013-01-22 12:20:00,62.08,62.1,62.03,62.05,31100.0,42.9115,42.9254,42.877,42.8908,31100.0
2013-01-22 12:25:00,62.04,62.05,62.02,62.02,29500.0,42.8839,42.8908,42.8701,42.8701,29500.0
2013-01-22 12:30:00,62.03,62.11,62.02,62.1,27700.0,42.877,42.9323,42.8701,42.9254,27700.0
2013-01-22 12:35:00,62.09,62.12,62.07,62.08,54300.0,42.9185,42.9392,42.9046,42.9115,54300.0
2013-01-22 12:40:00,62.07,62.09,62.04,62.06,62200.0,42.9046,42.9185,42.8839,42.8977,62200.0
2013-01-22 12:45:00,62.06,62.06,62.02,62.04,40200.0,42.8977,42.8977,42.8701,42.8839,40200.0
2013-01-22 12:50:00,62.04,62.08,62.03,62.03,20600.0,42.8839,42.9115,42.877,42.877,20600.0
2013-01-22 12:55:00,62.03,62.06,62.03,62.03,11400.0,42.877,42.8977,42.877,42.877,11400.0
2013-01-22 13:00:00,62.03,62.04,61.99,62.04,19100.0,42.877,42.8839,42.8493,42.8839,19100.0
2013-01-22 13:05:00,62.04,62.04,62.02,62.04,16800.0,42.8839,42.8839,42.8701,42.8839,16800.0
2013-01-22 13:10:00,62.03,62.11,62.01,62.1,24300.0,42.877,42.9323,42.8632,42.9254,24300.0
2013-01-22 13:15:00,62.1,62.18,62.09,62.18,21100.0,42.9254,42.9807,42.9185,42.9807,21100.0
2013-01-22 13:20:00,62.18,62.24,62.17,62.17,28400.0,42.9807,43.0221,42.9738,42.9738,28400.0
2013-01-22 13:25:00,62.17,62.19,62.15,62.15,16300.0,42.9738,42.9876,42.9599,42.9599,16300.0
2013-01-22 13:30:00,62.15,62.21,62.14,62.19,37900.0,42.9599,43.0014,42.953,42.9876,37900.0
2013-01-22 13:35:00,62.19,62.23,62.18,62.2,36100.0,42.9876,43.0152,42.9807,42.9945,36100.0
2013-01-22 13:40:00,62.2,62.25,62.19,62.25,17300.0,42.9945,43.0291,42.9876,43.0291,17300.0
2013-01-22 13:45:00,62.25,62.25,62.17,62.17,21100.0,43.0291,43.0291,42.9738,42.9738,21100.0
2013-01-22 13:50:00,62.17,62.17,62.12,62.14,21500.0,42.9738,42.9738,42.9392,42.953,21500.0
2013-01-22 13:55:00,62.13,62.14,62.06,62.06,21000.0,42.9461,42.953,42.8977,42.8977,21000.0
2013-01-22 14:00:00,62.05,62.05,62.0,62.02,23300.0,42.8908,42.8908,42.8562,42.8701,23300.0
2013-01-22 14:05:00,62.02,62.08,62.02,62.06,22500.0,42.8701,42.9115,42.8701,42.8977,22500.0
2013-01-22 14:10:00,62.05,62.05,62.0,62.05,28900.0,42.8908,42.8908,42.8562,42.8908,28900.0
2013-01-22 14:15:00,62.05,62.05,62.02,62.04,18800.0,42.8908,42.8908,42.8701,42.8839,18800.0
2013-01-22 14:20:00,62.05,62.08,62.04,62.07,19300.0,42.8908,42.9115,42.8839,42.9046,19300.0
2013-01-22 14:25:00,62.05,62.07,62.04,62.05,24200.0,42.8908,42.9046,42.8839,42.8908,24200.0
2013-01-22 14:30:00,62.04,62.08,62.03,62.07,36100.0,42.8839,42.9115,42.877,42.9046,36100.0
2013-01-22 14:35:00,62.07,62.11,62.05,62.06,22700.0,42.9046,42.9323,42.8908,42.8977,22700.0
2013-01-22 14:40:00,62.05,62.08,62.03,62.03,31900.0,42.8908,42.9115,42.877,42.877,31900.0
2013-01-22 14:45:00,62.02,62.09,62.02,62.08,28100.0,42.8701,42.9185,42.8701,42.9115,28100.0
2013-01-22 14:50:00,62.08,62.08,62.0,62.07,38700.0,42.9115,42.9115,42.8562,42.9046,38700.0
2013-01-22 14:55:00,62.07,62.12,62.07,62.12,18000.0,42.9046,42.9392,42.9046,42.9392,18000.0
2013-01-22 15:00:00,62.13,62.15,62.09,62.11,24900.0,42.9461,42.9599,42.9185,42.9323,24900.0
2013-01-22 15:05:00,62.11,62.13,62.09,62.1,25900.0,42.9323,42.9461,42.9185,42.9254,25900.0
2013-01-22 15:10:00,62.11,62.13,62.01,62.03,38100.0,42.9323,42.9461,42.8632,42.877,38100.0
2013-01-22 15:15:00,62.03,62.05,62.03,62.04,30400.0,42.877,42.8908,42.877,42.8839,30400.0
2013-01-22 15:20:00,62.04,62.04,61.98,61.98,54000.0,42.8839,42.8839,42.8424,42.8424,54000.0
2013-01-22 15:25:00,61.98,62.05,61.98,62.03,50400.0,42.8424,42.8908,42.8424,42.877,50400.0
2013-01-22 15:30:00,62.03,62.07,62.01,62.02,48500.0,42.877,42.9046,42.8632,42.8701,48500.0
2013-01-22 15:35:00,62.02,62.03,61.98,62.02,95200.0,42.8701,42.877,42.8424,42.8701,95200.0
2013-01-22 15:40:00,62.01,62.02,61.98,62.01,52300.0,42.8632,42.8701,42.8424,42.8632,52300.0
2013-01-22 15:45:00,62.01,62.04,61.98,61.99,63600.0,42.8632,42.8839,42.8424,42.8493,63600.0
2013-01-22 15:50:00,62.0,62.08,62.0,62.08,98300.0,42.8562,42.9115,42.8562,42.9115,98300.0
2013-01-22 15:55:00,62.08,62.12,62.07,62.12,181300.0,42.9115,42.9392,42.9046,42.9392,181300.0
2013-01-23 09:30:00,61.41,61.77,61.41,61.75,127900.0,42.4484,42.6973,42.4484,42.6834,127900.0
2013-01-23 09:35:00,61.73,61.85,61.69,61.82,48200.0,42.6696,42.7526,42.642,42.7318,48200.0
2013-01-23 09:40:00,61.82,61.82,61.68,61.78,70000.0,42.7318,42.7318,42.6351,42.7042,70000.0
2013-01-23 09:45:00,61.78,61.8,61.61,61.65,27700.0,42.7042,42.718,42.5867,42.6143,27700.0
2013-01-23 09:50:00,61.67,61.75,61.65,61.65,33400.0,42.6281,42.6834,42.6143,42.6143,33400.0
2013-01-23 09:55:00,61.65,61.82,61.65,61.81,40600.0,42.6143,42.7318,42.6143,42.7249,40600.0
2013-01-23 10:00:00,61.8,61.82,61.73,61.75,45800.0,42.718,42.7318,42.6696,42.6834,45800.0
2013-01-23 10:05:00,61.75,61.76,61.64,61.65,30000.0,42.6834,42.6904,42.6074,42.6143,30000.0
2013-01-23 10:10:00,61.64,61.75,61.63,61.75,36200.0,42.6074,42.6834,42.6005,42.6834,36200.0
2013-01-23 10:15:00,61.75,61.85,61.75,61.83,56700.0,42.6834,42.7526,42.6834,42.7387,56700.0
2013-01-23 10:20:00,61.84,61.84,61.63,61.67,27900.0,42.7457,42.7457,42.6005,42.6281,27900.0
2013-01-23 10:25:00,61.67,61.71,61.62,61.62,31700.0,42.6281,42.6558,42.5936,42.5936,31700.0
2013-01-23 10:30:00,61.62,61.79,61.61,61.79,78300.0,42.5936,42.7111,42.5867,42.7111,78300.0
2013-01-23 10:35:00,61.79,61.84,61.77,61.79,22100.0,42.7111,42.7457,42.6973,42.7111,22100.0
2013-01-23 10:40:00,61.8,61.8,61.73,61.73,24500.0,42.718,42.718,42.6696,42.6696,24500.0
2013-01-23 10:45:00,61.74,61.76,61.7,61.72,42900.0,42.6765,42.6904,42.6489,42.6627,42900.0
2013-01-23 10:50:00,61.72,61.76,61.68,61.75,28900.0,42.6627,42.6904,42.6351,42.6834,28900.0
2013-01-23 10:55:00,61.75,61.81,61.75,61.79,31300.0,42.6834,42.7249,42.6834,42.7111,31300.0
2013-01-23 11:00:00,61.8,61.84,61.77,61.81,40700.0,42.718,42.7457,42.6973,42.7249,40700.0
2013-01-23 11:05:00,61.82,61.85,61.78,61.85,50600.0,42.7318,42.7526,42.7042,42.7526,50600.0
2013-01-23 11:10:00,61.85,61.94,61.84,61.9,42400.0,42.7526,42.8148,42.7457,42.7871,42400.0
2013-01-23 11:15:00,61.91,61.93,61.86,61.88,27600.0,42.794,42.8079,42.7595,42.7733,27600.0
2013-01-23 11:20:00,61.89,61.91,61.82,61.85,83600.0,42.7802,42.794,42.7318,42.7526,83600.0
2013-01-23 11:25:00,61.85,61.87,61.81,61.83,39500.0,42.7526,42.7664,42.7249,42.7387,39500.0
2013-01-23 11:30:00,61.82,61.86,61.81,61.84,18900.0,42.7318,42.7595,42.7249,42.7457,18900.0
2013-01-23 11:35:00,61.84,61.85,61.8,61.83,17300.0,42.7457,42.7526,42.718,42.7387,17300.0
2013-01-23 11:40:00,61.83,61.83,61.71,61.72,34600.0,42.7387,42.7387,42.6558,42.6627,34600.0
2013-01-23 11:45:00,61.72,61.77,61.7,61.73,28400.0,42.6627,42.6973,42.6489,42.6696,28400.0
2013-01-23 11:50:00,61.73,61.81,61.73,61.78,154500.0,42.6696,42.7249,42.6696,42.7042,154500.0
2013-01-23 11:55:00,61.79,61.86,61.76,61.84,20900.0,42.7111,42.7595,42.6904,42.7457,20900.0
2013-01-23 12:00:00,61.83,61.9,61.82,61.89,24100.0,42.7387,42.7871,42.7318,42.7802,24100.0
2013-01-23 12:05:00,61.9,61.96,61.9,61.93,25200.0,42.7871,42.8286,42.7871,42.8079,25200.0
2013-01-23 12:10:00,61.93,61.97,61.88,61.91,22000.0,42.8079,42.8355,42.7733,42.794,22000.0
2013-01-23 12:15:00,61.91,61.91,61.86,61.88,12700.0,42.794,42.794,42.7595,42.7733,12700.0
2013-01-23 12:20:00,61.87,61.89,61.85,61.86,10700.0,42.7664,42.7802,42.7526,42.7595,10700.0
2013-01-23 12:25:00,61.86,61.89,61.85,61.86,15200.0,42.7595,42.7802,42.7526,42.7595,15200.0
2013-01-23 12:30:00,61.85,61.88,61.84,61.87,11700.0,42.7526,42.7733,42.7457,42.7664,11700.0
2013-01-23 12:35:00,61.86,61.9,61.83,61.87,28600.0,42.7595,42.7871,42.7387,42.7664,28600.0
2013-01-23 12:40:00,61.87,61.88,61.85,61.87,8000.0,42.7664,42.7733,42.7526,42.7664,8000.0
2013-01-23 12:45:00,61.87,61.88,61.86,61.86,6900.0,42.7664,42.7733,42.7595,42.7595,6900.0
2013-01-23 12:50:00,61.85,61.86,61.82,61.83,8600.0,42.7526,42.7595,42.7318,42.7387,8600.0
2013-01-23 12:55:00,61.83,61.87,61.83,61.86,11500.0,42.7387,42.7664,42.7387,42.7595,11500.0
2013-01-23 13:00:00,61.87,61.87,61.85,61.85,6900.0,42.7664,42.7664,42.7526,42.7526,6900.0
2013-01-23 13:05:00,61.84,61.87,61.82,61.85,12900.0,42.7457,42.7664,42.7318,42.7526,12900.0
2013-01-23 13:10:00,61.85,61.87,61.81,61.84,21000.0,42.7526,42.7664,42.7249,42.7457,21000.0
2013-01-23 13:15:00,61.84,61.87,61.83,61.83,14600.0,42.7457,42.7664,42.7387,42.7387,14600.0
2013-01-23 13:20:00,61.84,61.85,61.83,61.84,12300.0,42.7457,42.7526,42.7387,42.7457,12300.0
2013-01-23 13:25:00,61.84,61.84,61.79,61.8,15000.0,42.7457,42.7457,42.7111,42.718,15000.0
2013-01-23 13:30:00,61.8,61.82,61.79,61.82,10400.0,42.718,42.7318,42.7111,42.7318,10400.0
2013-01-23 13:35:00,61.82,61.82,61.8,61.82,4400.0,42.7318,42.7318,42.718,42.7318,4400.0
2013-01-23 13:40:00,61.81,61.82,61.79,61.8,13800.0,42.7249,42.7318,42.7111,42.718,13800.0
2013-01-23 13:45:00,61.8,61.81,61.77,61.79,22100.0,42.718,42.7249,42.6973,42.7111,22100.0
2013-01-23 13:50:00,61.79,61.79,61.77,61.79,17000.0,42.7111,42.7111,42.6973,42.7111,17000.0
2013-01-23 13:55:00,61.79,61.81,61.76,61.8,48900.0,42.7111,42.7249,42.6904,42.718,48900.0
2013-01-23 14:00:00,61.79,61.83,61.79,61.82,40200.0,42.7111,42.7387,42.7111,42.7318,40200.0
2013-01-23 14:05:00,61.82,61.84,61.77,61.78,25900.0,42.7318,42.7457,42.6973,42.7042,25900.0
2013-01-23 14:10:00,61.78,61.78,61.75,61.76,26800.0,42.7042,42.7042,42.6834,42.6904,26800.0
2013-01-23 14:15:00,61.76,61.83,61.75,61.81,29700.0,42.6904,42.7387,42.6834,42.7249,29700.0
2013-01-23 14:20:00,61.82,61.86,61.78,61.85,55500.0,42.7318,42.7595,42.7042,42.7526,55500.0
2013-01-23 14:25:00,61.85,61.85,61.8,61.8,17400.0,42.7526,42.7526,42.718,42.718,17400.0
2013-01-23 14:30:00,61.81,61.83,61.79,61.82,25000.0,42.7249,42.7387,42.7111,42.7318,25000.0
2013-01-23 14:35:00,61.83,61.87,61.82,61.85,18500.0,42.7387,42.7664,42.7318,42.7526,18500.0
2013-01-23 14:40:00,61.84,61.87,61.83,61.84,17600.0,42.7457,42.7664,42.7387,42.7457,17600.0
2013-01-23 14:45:00,61.84,61.86,61.82,61.82,16400.0,42.7457,42.7595,42.7318,42.7318,16400.0
2013-01-23 14:50:00,61.83,61.85,61.81,61.83,27900.0,42.7387,42.7526,42.7249,42.7387,27900.0
2013-01-23 14:55:00,61.83,61.84,61.81,61.81,23400.0,42.7387,42.7457,42.7249,42.7249,23400.0
2013-01-23 15:00:00,61.81,61.81,61.77,61.79,33000.0,42.7249,42.7249,42.6973,42.7111,33000.0
2013-01-23 15:05:00,61.8,61.81,61.78,61.79,17300.0,42.718,42.7249,42.7042,42.7111,17300.0
2013-01-23 15:10:00,61.79,61.81,61.78,61.79,36200.0,42.7111,42.7249,42.7042,42.7111,36200.0
2013-01-23 15:15:00,61.79,61.8,61.75,61.76,28200.0,42.7111,42.718,42.6834,42.6904,28200.0
2013-01-23 15:20:00,61.77,61.77,61.67,61.67,35400.0,42.6973,42.6973,42.6281,42.6281,35400.0
2013-01-23 15:25:00,61.68,61.72,61.67,61.72,43500.0,42.6351,42.6627,42.6281,42.6627,43500.0
2013-01-23 15:30:00,61.72,61.74,61.71,61.73,32400.0,42.6627,42.6765,42.6558,42.6696,32400.0
2013-01-23 15:35:00,61.74,61.79,61.73,61.76,80100.0,42.6765,42.7111,42.6696,42.6904,80100.0
2013-01-23 15:40:00,61.77,61.77,61.68,61.72,73300.0,42.6973,42.6973,42.6351,42.6627,73300.0
2013-01-23 15:45:00,61.72,61.77,61.72,61.72,73100.0,42.6627,42.6973,42.6627,42.6627,73100.0
2013-01-23 15:50:00,61.73,61.76,61.7,61.76,104200.0,42.6696,42.6904,42.6489,42.6904,104200.0
2013-01-23 15:55:00,61.76,61.85,61.76,61.84,178100.0,42.6904,42.7526,42.6904,42.7457,178100.0
2013-01-24 09:30:00,61.93,62.15,61.79,62.13,72000.0,42.8079,42.9599,42.7111,42.9461,72000.0
2013-01-24 09:35:00,62.13,62.18,61.89,61.94,46200.0,42.9461,42.9807,42.7802,42.8148,46200.0
2013-01-24 09:40:00,61.95,62.03,61.9,61.97,102600.0,42.8217,42.877,42.7871,42.8355,102600.0
2013-01-24 09:45:00,61.97,61.98,61.78,61.82,51100.0,42.8355,42.8424,42.7042,42.7318,51100.0
2013-01-24 09:50:00,61.8,61.87,61.78,61.78,101900.0,42.718,42.7664,42.7042,42.7042,101900.0
2013-01-24 09:55:00,61.78,61.79,61.66,61.76,40700.0,42.7042,42.7111,42.6212,42.6904,40700.0
2013-01-24 10:00:00,61.73,61.87,61.73,61.84,74600.0,42.6696,42.7664,42.6696,42.7457,74600.0
2013-01-24 10:05:00,61.84,61.92,61.79,61.84,82200.0,42.7457,42.8009,42.7111,42.7457,82200.0
2013-01-24 10:10:00,61.85,61.87,61.72,61.73,64600.0,42.7526,42.7664,42.6627,42.6696,64600.0
2013-01-24 10:15:00,61.74,61.74,61.55,61.59,106900.0,42.6765,42.6765,42.5452,42.5728,106900.0
2013-01-24 10:20:00,61.59,61.65,61.51,61.54,55200.0,42.5728,42.6143,42.5175,42.5383,55200.0
2013-01-24 10:25:00,61.55,61.68,61.55,61.67,31600.0,42.5452,42.6351,42.5452,42.6281,31600.0
2013-01-24 10:30:00,61.67,61.68,61.57,61.6,19400.0,42.6281,42.6351,42.559,42.5798,19400.0
2013-01-24 10:35:00,61.59,61.61,61.58,61.6,58900.0,42.5728,42.5867,42.5659,42.5798,58900.0
2013-01-24 10:40:00,61.59,61.63,61.53,61.54,86900.0,42.5728,42.6005,42.5314,42.5383,86900.0
2013-01-24 10:45:00,61.53,61.61,61.46,61.61,195400.0,42.5314,42.5867,42.483,42.5867,195400.0
2013-01-24 10:50:00,61.61,61.76,61.6,61.76,157700.0,42.5867,42.6904,42.5798,42.6904,157700.0
2013-01-24 10:55:00,61.75,61.76,61.65,61.66,31200.0,42.6834,42.6904,42.6143,42.6212,31200.0
2013-01-24 11:00:00,61.68,61.79,61.68,61.78,17400.0,42.6351,42.7111,42.6351,42.7042,17400.0
2013-01-24 11:05:00,61.77,61.78,61.7,61.73,29300.0,42.6973,42.7042,42.6489,42.6696,29300.0
2013-01-24 11:10:00,61.73,61.8,61.71,61.79,28900.0,42.6696,42.718,42.6558,42.7111,28900.0
2013-01-24 11:15:00,61.8,61.8,61.74,61.76,18600.0,42.718,42.718,42.6765,42.6904,18600.0
2013-01-24 11:20:00,61.77,61.82,61.75,61.82,33600.0,42.6973,42.7318,42.6834,42.7318,33600.0
2013-01-24 11:25:00,61.82,61.84,61.78,61.79,28100.0,42.7318,42.7457,42.7042,42.7111,28100.0
2013-01-24 11:30:00,61.8,61.81,61.75,61.75,22200.0,42.718,42.7249,42.6834,42.6834,22200.0
2013-01-24 11:35:00,61.76,61.78,61.7,61.76,33800.0,42.6904,42.7042,42.6489,42.6904,33800.0
2013-01-24 11:40:00,61.76,61.77,61.72,61.74,24800.0,42.6904,42.6973,42.6627,42.6765,24800.0
2013-01-24 11:45:00,61.74,61.76,61.68,61.69,37500.0,42.6765,42.6904,42.6351,42.642,37500.0
2013-01-24 11:50:00,61.68,61.74,61.63,61.64,28700.0,42.6351,42.6765,42.6005,42.6074,28700.0
2013-01-24 11:55:00,61.64,61.72,61.64,61.7,26500.0,42.6074,42.6627,42.6074,42.6489,26500.0
2013-01-24 12:00:00,61.7,61.75,61.69,61.71,212900.0,42.6489,42.6834,42.642,42.6558,212900.0
2013-01-24 12:05:00,61.7,61.75,61.68,61.72,31800.0,42.6489,42.6834,42.6351,42.6627,31800.0
2013-01-24 12:10:00,61.72,61.74,61.7,61.73,41600.0,42.6627,42.6765,42.6489,42.6696,41600.0
2013-01-24 12:15:00,61.72,61.76,61.71,61.73,21300.0,42.6627,42.6904,42.6558,42.6696,21300.0
2013-01-24 12:20:00,61.73,61.77,61.73,61.77,34700.0,42.6696,42.6973,42.6696,42.6973,34700.0
2013-01-24 12:25:00,61.77,61.79,61.71,61.75,36600.0,42.6973,42.7111,42.6558,42.6834,36600.0
2013-01-24 12:30:00,61.75,61.75,61.7,61.72,62100.0,42.6834,42.6834,42.6489,42.6627,62100.0
2013-01-24 12:35:00,61.7,61.72,61.64,61.68,55500.0,42.6489,42.6627,42.6074,42.6351,55500.0
2013-01-24 12:40:00,61.67,61.72,61.65,61.7,25900.0,42.6281,42.6627,42.6143,42.6489,25900.0
2013-01-24 12:45:00,61.7,61.74,61.69,61.71,21700.0,42.6489,42.6765,42.642,42.6558,21700.0
2013-01-24 12:50:00,61.71,61.77,61.71,61.73,35300.0,42.6558,42.6973,42.6558,42.6696,35300.0
2013-01-24 12:55:00,61.74,61.75,61.7,61.7,38400.0,42.6765,42.6834,42.6489,42.6489,38400.0
2013-01-24 13:00:00,61.7,61.77,61.7,61.74,19500.0,42.6489,42.6973,42.6489,42.6765,19500.0
2013-01-24 13:05:00,61.73,61.8,61.73,61.77,34800.0,42.6696,42.718,42.6696,42.6973,34800.0
2013-01-24 13:10:00,61.77,61.8,61.75,61.76,48600.0,42.6973,42.718,42.6834,42.6904,48600.0
2013-01-24 13:15:00,61.75,61.8,61.74,61.78,28100.0,42.6834,42.718,42.6765,42.7042,28100.0
2013-01-24 13:20:00,61.77,61.83,61.77,61.78,36000.0,42.6973,42.7387,42.6973,42.7042,36000.0
2013-01-24 13:25:00,61.78,61.82,61.77,61.8,23300.0,42.7042,42.7318,42.6973,42.718,23300.0
2013-01-24 13:30:00,61.8,61.81,61.77,61.79,55800.0,42.718,42.7249,42.6973,42.7111,55800.0
2013-01-24 13:35:00,61.79,61.82,61.75,61.75,60600.0,42.7111,42.7318,42.6834,42.6834,60600.0
2013-01-24 13:40:00,61.76,61.78,61.69,61.69,26500.0,42.6904,42.7042,42.642,42.642,26500.0
2013-01-24 13:45:00,61.69,61.69,61.61,61.62,10900.0,42.642,42.642,42.5867,42.5936,10900.0
2013-01-24 13:50:00,61.64,61.77,61.63,61.76,22600.0,42.6074,42.6973,42.6005,42.6904,22600.0
2013-01-24 13:55:00,61.75,61.82,61.73,61.8,31900.0,42.6834,42.7318,42.6696,42.718,31900.0
2013-01-24 14:00:00,61.81,61.81,61.75,61.79,28500.0,42.7249,42.7249,42.6834,42.7111,28500.0
2013-01-24 14:05:00,61.78,61.85,61.74,61.84,82700.0,42.7042,42.7526,42.6765,42.7457,82700.0
2013-01-24 14:10:00,61.84,61.91,61.83,61.85,41400.0,42.7457,42.794,42.7387,42.7526,41400.0
2013-01-24 14:15:00,61.85,61.87,61.77,61.79,23600.0,42.7526,42.7664,42.6973,42.7111,23600.0
2013-01-24 14:20:00,61.78,61.8,61.76,61.8,20900.0,42.7042,42.718,42.6904,42.718,20900.0
2013-01-24 14:25:00,61.79,61.83,61.77,61.83,29800.0,42.7111,42.7387,42.6973,42.7387,29800.0
2013-01-24 14:30:00,61.82,61.9,61.82,61.86,32700.0,42.7318,42.7871,42.7318,42.7595,32700.0
2013-01-24 14:35:00,61.85,61.89,61.84,61.87,19700.0,42.7526,42.7802,42.7457,42.7664,19700.0
2013-01-24 14:40:00,61.86,61.86,61.82,61.84,21700.0,42.7595,42.7595,42.7318,42.7457,21700.0
2013-01-24 14:45:00,61.83,61.89,61.83,61.89,21600.0,42.7387,42.7802,42.7387,42.7802,21600.0
2013-01-24 14:50:00,61.88,61.93,61.87,61.9,24700.0,42.7733,42.8079,42.7664,42.7871,24700.0
2013-01-24 14:55:00,61.9,61.91,61.84,61.85,25300.0,42.7871,42.794,42.7457,42.7526,25300.0
2013-01-24 15:00:00,61.85,61.9,61.83,61.88,38300.0,42.7526,42.7871,42.7387,42.7733,38300.0
2013-01-24 15:05:00,61.88,61.9,61.83,61.87,53300.0,42.7733,42.7871,42.7387,42.7664,53300.0
2013-01-24 15:10:00,61.87,61.91,61.86,61.89,28600.0,42.7664,42.794,42.7595,42.7802,28600.0
2013-01-24 15:15:00,61.89,61.99,61.89,61.96,98700.0,42.7802,42.8493,42.7802,42.8286,98700.0
2013-01-24 15:20:00,61.96,61.97,61.87,61.88,68900.0,42.8286,42.8355,42.7664,42.7733,68900.0
2013-01-24 15:25:00,61.88,61.98,61.86,61.94,42100.0,42.7733,42.8424,42.7595,42.8148,42100.0
2013-01-24 15:30:00,61.94,62.0,61.94,61.95,54700.0,42.8148,42.8562,42.8148,42.8217,54700.0
2013-01-24 15:35:00,61.95,62.03,61.94,61.96,85200.0,42.8217,42.877,42.8148,42.8286,85200.0
2013-01-24 15:40:00,61.96,61.97,61.93,61.95,65100.0,42.8286,42.8355,42.8079,42.8217,65100.0
2013-01-24 15:45:00,61.94,61.95,61.87,61.92,78500.0,42.8148,42.8217,42.7664,42.8009,78500.0
2013-01-24 15:50:00,61.92,61.93,61.82,61.82,52700.0,42.8009,42.8079,42.7318,42.7318,52700.0
2013-01-24 15:55:00,61.82,61.9,61.81,61.85,135500.0,42.7318,42.7871,42.7249,42.7526,135500.0
2013-01-25 09:30:00,62.05,62.25,61.98,62.2,73700.0,42.8908,43.0291,42.8424,42.9945,73700.0
2013-01-25 09:35:00,62.24,62.38,62.11,62.11,67200.0,43.0221,43.1189,42.9323,42.9323,67200.0
2013-01-25 09:40:00,62.12,62.27,62.12,62.18,67400.0,42.9392,43.0429,42.9392,42.9807,67400.0
2013-01-25 09:45:00,62.17,62.21,62.11,62.15,36300.0,42.9738,43.0014,42.9323,42.9599,36300.0
2013-01-25 09:50:00,62.13,62.16,62.07,62.13,38500.0,42.9461,42.9668,42.9046,42.9461,38500.0
2013-01-25 09:55:00,62.13,62.17,62.1,62.11,41700.0,42.9461,42.9738,42.9254,42.9323,41700.0
2013-01-25 10:00:00,62.11,62.14,61.88,62.0,95000.0,42.9323,42.953,42.7733,42.8562,95000.0
2013-01-25 10:05:00,61.99,62.06,61.96,61.98,59000.0,42.8493,42.8977,42.8286,42.8424,59000.0
2013-01-25 10:10:00,61.97,62.12,61.97,62.02,39500.0,42.8355,42.9392,42.8355,42.8701,39500.0
2013-01-25 10:15:00,62.03,62.12,62.03,62.1,32400.0,42.877,42.9392,42.877,42.9254,32400.0
2013-01-25 10:20:00,62.11,62.13,62.04,62.04,28400.0,42.9323,42.9461,42.8839,42.8839,28400.0
2013-01-25 10:25:00,62.04,62.05,61.86,61.86,22300.0,42.8839,42.8908,42.7595,42.7595,22300.0
2013-01-25 10:30:00,61.88,61.97,61.88,61.96,25900.0,42.7733,42.8355,42.7733,42.8286,25900.0
2013-01-25 10:35:00,61.97,61.97,61.86,61.86,44200.0,42.8355,42.8355,42.7595,42.7595,44200.0
2013-01-25 10:40:00,61.87,61.91,61.85,61.85,26400.0,42.7664,42.794,42.7526,42.7526,26400.0
2013-01-25 10:45:00,61.85,61.88,61.82,61.88,25800.0,42.7526,42.7733,42.7318,42.7733,25800.0
2013-01-25 10:50:00,61.88,61.91,61.86,61.89,18000.0,42.7733,42.794,42.7595,42.7802,18000.0
2013-01-25 10:55:00,61.9,61.99,61.9,61.98,19300.0,42.7871,42.8493,42.7871,42.8424,19300.0
2013-01-25 11:00:00,61.98,62.01,61.95,61.99,22900.0,42.8424,42.8632,42.8217,42.8493,22900.0
2013-01-25 11:05:00,61.99,62.08,61.96,62.06,49200.0,42.8493,42.9115,42.8286,42.8977,49200.0
2013-01-25 11:10:00,62.06,62.08,62.03,62.06,30900.0,42.8977,42.9115,42.877,42.8977,30900.0
2013-01-25 11:15:00,62.07,62.09,62.0,62.03,39800.0,42.9046,42.9185,42.8562,42.877,39800.0
2013-01-25 11:20:00,62.03,62.06,61.99,62.04,41200.0,42.877,42.8977,42.8493,42.8839,41200.0
2013-01-25 11:25:00,62.05,62.11,62.05,62.1,23400.0,42.8908,42.9323,42.8908,42.9254,23400.0
2013-01-25 11:30:00,62.1,62.11,62.06,62.09,19900.0,42.9254,42.9323,42.8977,42.9185,19900.0
2013-01-25 11:35:00,62.1,62.23,62.1,62.22,36500.0,42.9254,43.0152,42.9254,43.0083,36500.0
2013-01-25 11:40:00,62.23,62.26,62.21,62.23,12500.0,43.0152,43.036,43.0014,43.0152,12500.0
2013-01-25 11:45:00,62.24,62.29,62.21,62.23,20800.0,43.0221,43.0567,43.0014,43.0152,20800.0
2013-01-25 11:50:00,62.23,62.23,62.09,62.09,9400.0,43.0152,43.0152,42.9185,42.9185,9400.0
2013-01-25 11:55:00,62.09,62.09,62.03,62.06,21300.0,42.9185,42.9185,42.877,42.8977,21300.0
2013-01-25 12:00:00,62.06,62.09,62.03,62.09,19400.0,42.8977,42.9185,42.877,42.9185,19400.0
2013-01-25 12:05:00,62.09,62.18,62.08,62.17,13100.0,42.9185,42.9807,42.9115,42.9738,13100.0
2013-01-25 12:10:00,62.17,62.2,62.15,62.2,12800.0,42.9738,42.9945,42.9599,42.9945,12800.0
2013-01-25 12:15:00,62.19,62.23,62.18,62.2,25200.0,42.9876,43.0152,42.9807,42.9945,25200.0
2013-01-25 12:20:00,62.21,62.22,62.11,62.13,13200.0,43.0014,43.0083,42.9323,42.9461,13200.0
2013-01-25 12:25:00,62.12,62.14,62.1,62.11,7700.0,42.9392,42.953,42.9254,42.9323,7700.0
2013-01-25 12:30:00,62.11,62.14,62.11,62.12,8400.0,42.9323,42.953,42.9323,42.9392,8400.0
2013-01-25 12:35:00,62.13,62.16,62.1,62.13,11500.0,42.9461,42.9668,42.9254,42.9461,11500.0
2013-01-25 12:40:00,62.13,62.13,62.1,62.12,6200.0,42.9461,42.9461,42.9254,42.9392,6200.0
2013-01-25 12:45:00,62.11,62.14,62.1,62.11,8200.0,42.9323,42.953,42.9254,42.9323,8200.0
2013-01-25 12:50:00,62.11,62.11,62.08,62.09,8200.0,42.9323,42.9323,42.9115,42.9185,8200.0
2013-01-25 12:55:00,62.08,62.09,61.99,62.01,15400.0,42.9115,42.9185,42.8493,42.8632,15400.0
2013-01-25 13:00:00,62.0,62.03,62.0,62.03,13700.0,42.8562,42.877,42.8562,42.877,13700.0
2013-01-25 13:05:00,62.03,62.06,62.01,62.06,14900.0,42.877,42.8977,42.8632,42.8977,14900.0
2013-01-25 13:10:00,62.05,62.09,62.01,62.03,19700.0,42.8908,42.9185,42.8632,42.877,19700.0
2013-01-25 13:15:00,62.03,62.03,62.0,62.01,31000.0,42.877,42.877,42.8562,42.8632,31000.0
2013-01-25 13:20:00,62.02,62.02,61.96,61.98,63100.0,42.8701,42.8701,42.8286,42.8424,63100.0
2013-01-25 13:25:00,61.98,62.02,61.97,62.0,18600.0,42.8424,42.8701,42.8355,42.8562,18600.0
2013-01-25 13:30:00,62.0,62.02,62.0,62.01,22800.0,42.8562,42.8701,42.8562,42.8632,22800.0
2013-01-25 13:35:00,62.0,62.01,61.96,62.01,20400.0,42.8562,42.8632,42.8286,42.8632,20400.0
2013-01-25 13:40:00,62.02,62.05,62.01,62.05,11500.0,42.8701,42.8908,42.8632,42.8908,11500.0
2013-01-25 13:45:00,62.05,62.06,62.03,62.04,11000.0,42.8908,42.8977,42.877,42.8839,11000.0
2013-01-25 13:50:00,62.04,62.04,62.0,62.02,22200.0,42.8839,42.8839,42.8562,42.8701,22200.0
2013-01-25 13:55:00,62.01,62.02,61.96,61.96,18300.0,42.8632,42.8701,42.8286,42.8286,18300.0
2013-01-25 14:00:00,61.96,61.98,61.96,61.98,12700.0,42.8286,42.8424,42.8286,42.8424,12700.0
2013-01-25 14:05:00,61.97,61.99,61.96,61.97,29200.0,42.8355,42.8493,42.8286,42.8355,29200.0
2013-01-25 14:10:00,61.97,62.02,61.97,61.97,12800.0,42.8355,42.8701,42.8355,42.8355,12800.0
2013-01-25 14:15:00,61.97,61.99,61.95,61.99,18000.0,42.8355,42.8493,42.8217,42.8493,18000.0
2013-01-25 14:20:00,61.98,62.0,61.97,62.0,11700.0,42.8424,42.8562,42.8355,42.8562,11700.0
2013-01-25 14:25:00,61.99,62.0,61.97,61.98,12500.0,42.8493,42.8562,42.8355,42.8424,12500.0
2013-01-25 14:30:00,61.98,62.01,61.98,62.01,14100.0,42.8424,42.8632,42.8424,42.8632,14100.0
2013-01-25 14:35:00,62.01,62.04,61.99,61.99,20300.0,42.8632,42.8839,42.8493,42.8493,20300.0
2013-01-25 14:40:00,62.0,62.05,61.99,62.04,15500.0,42.8562,42.8908,42.8493,42.8839,15500.0
2013-01-25 14:45:00,62.05,62.1,62.05,62.09,11400.0,42.8908,42.9254,42.8908,42.9185,11400.0
2013-01-25 14:50:00,62.09,62.1,62.04,62.04,16700.0,42.9185,42.9254,42.8839,42.8839,16700.0
2013-01-25 14:55:00,62.04,62.04,61.95,61.95,9400.0,42.8839,42.8839,42.8217,42.8217,9400.0
2013-01-25 15:00:00,61.95,61.98,61.94,61.95,22700.0,42.8217,42.8424,42.8148,42.8217,22700.0
2013-01-25 15:05:00,61.95,61.99,61.9,61.91,57700.0,42.8217,42.8493,42.7871,42.794,57700.0
2013-01-25 15:10:00,61.91,61.93,61.88,61.9,22700.0,42.794,42.8079,42.7733,42.7871,22700.0
2013-01-25 15:15:00,61.9,61.9,61.86,61.87,25700.0,42.7871,42.7871,42.7595,42.7664,25700.0
2013-01-25 15:20:00,61.88,61.88,61.84,61.87,16600.0,42.7733,42.7733,42.7457,42.7664,16600.0
2013-01-25 15:25:00,61.87,61.93,61.87,61.92,11100.0,42.7664,42.8079,42.7664,42.8009,11100.0
2013-01-25 15:30:00,61.92,61.94,61.89,61.94,13400.0,42.8009,42.8148,42.7802,42.8148,13400.0
2013-01-25 15:35:00,61.92,61.93,61.83,61.92,80300.0,42.8009,42.8079,42.7387,42.8009,80300.0
2013-01-25 15:40:00,61.92,61.92,61.86,61.86,63500.0,42.8009,42.8009,42.7595,42.7595,63500.0
2013-01-25 15:45:00,61.86,61.86,61.8,61.84,48100.0,42.7595,42.7595,42.718,42.7457,48100.0
2013-01-25 15:50:00,61.84,61.95,61.83,61.94,42600.0,42.7457,42.8217,42.7387,42.8148,42600.0
2013-01-25 15:55:00,61.93,61.98,61.84,61.97,237900.0,42.8079,42.8424,42.7457,42.8355,237900.0
2013-01-28 09:30:00,62.05,62.1,61.77,61.85,127300.0,42.8908,42.9254,42.6973,42.7526,127300.0
2013-01-28 09:35:00,61.88,61.89,61.71,61.77,51400.0,42.7733,42.7802,42.6558,42.6973,51400.0
2013-01-28 09:40:00,61.76,61.78,61.66,61.75,53500.0,42.6904,42.7042,42.6212,42.6834,53500.0
2013-01-28 09:45:00,61.77,61.78,61.69,61.78,50600.0,42.6973,42.7042,42.642,42.7042,50600.0
2013-01-28 09:50:00,61.75,61.85,61.74,61.74,31700.0,42.6834,42.7526,42.6765,42.6765,31700.0
2013-01-28 09:55:00,61.75,61.75,61.66,61.67,32400.0,42.6834,42.6834,42.6212,42.6281,32400.0
2013-01-28 10:00:00,61.65,61.67,61.58,61.61,32900.0,42.6143,42.6281,42.5659,42.5867,32900.0
2013-01-28 10:05:00,61.61,61.61,61.47,61.47,20300.0,42.5867,42.5867,42.4899,42.4899,20300.0
2013-01-28 10:10:00,61.47,61.5,61.44,61.47,33300.0,42.4899,42.5106,42.4692,42.4899,33300.0
2013-01-28 10:15:00,61.47,61.62,61.46,61.61,49300.0,42.4899,42.5936,42.483,42.5867,49300.0
2013-01-28 10:20:00,61.6,61.76,61.6,61.76,41100.0,42.5798,42.6904,42.5798,42.6904,41100.0
2013-01-28 10:25:00,61.81,61.89,61.78,61.89,28200.0,42.7249,42.7802,42.7042,42.7802,28200.0
2013-01-28 10:30:00,61.88,61.95,61.82,61.95,38000.0,42.7733,42.8217,42.7318,42.8217,38000.0
2013-01-28 10:35:00,61.94,62.04,61.89,62.04,76800.0,42.8148,42.8839,42.7802,42.8839,76800.0
2013-01-28 10:40:00,62.03,62.09,62.02,62.07,35600.0,42.877,42.9185,42.8701,42.9046,35600.0
2013-01-28 10:45:00,62.07,62.14,62.05,62.12,24400.0,42.9046,42.953,42.8908,42.9392,24400.0
2013-01-28 10:50:00,62.11,62.12,62.0,62.02,19100.0,42.9323,42.9392,42.8562,42.8701,19100.0
2013-01-28 10:55:00,62.02,62.07,62.01,62.07,21800.0,42.8701,42.9046,42.8632,42.9046,21800.0
2013-01-28 11:00:00,62.08,62.13,62.08,62.13,20400.0,42.9115,42.9461,42.9115,42.9461,20400.0
2013-01-28 11:05:00,62.12,62.13,62.07,62.07,19500.0,42.9392,42.9461,42.9046,42.9046,19500.0
2013-01-28 11:10:00,62.07,62.09,62.04,62.06,19100.0,42.9046,42.9185,42.8839,42.8977,19100.0
2013-01-28 11:15:00,62.05,62.07,62.0,62.0,25300.0,42.8908,42.9046,42.8562,42.8562,25300.0
2013-01-28 11:20:00,62.01,62.04,61.99,62.0,19600.0,42.8632,42.8839,42.8493,42.8562,19600.0
2013-01-28 11:25:00,62.0,62.11,62.0,62.08,15100.0,42.8562,42.9323,42.8562,42.9115,15100.0
2013-01-28 11:30:00,62.09,62.12,62.07,62.09,27200.0,42.9185,42.9392,42.9046,42.9185,27200.0
2013-01-28 11:35:00,62.09,62.13,62.08,62.12,21900.0,42.9185,42.9461,42.9115,42.9392,21900.0
2013-01-28 11:40:00,62.12,62.16,62.11,62.15,23600.0,42.9392,42.9668,42.9323,42.9599,23600.0
2013-01-28 11:45:00,62.17,62.22,62.17,62.21,26000.0,42.9738,43.0083,42.9738,43.0014,26000.0
2013-01-28 11:50:00,62.21,62.29,62.21,62.28,22000.0,43.0014,43.0567,43.0014,43.0498,22000.0
2013-01-28 11:55:00,62.28,62.29,62.22,62.22,23500.0,43.0498,43.0567,43.0083,43.0083,23500.0
2013-01-28 12:00:00,62.23,62.27,62.21,62.24,25200.0,43.0152,43.0429,43.0014,43.0221,25200.0
2013-01-28 12:05:00,62.25,62.31,62.23,62.31,43200.0,43.0291,43.0705,43.0152,43.0705,43200.0
2013-01-28 12:10:00,62.3,62.31,62.24,62.25,25500.0,43.0636,43.0705,43.0221,43.0291,25500.0
2013-01-28 12:15:00,62.25,62.27,62.22,62.27,23500.0,43.0291,43.0429,43.0083,43.0429,23500.0
2013-01-28 12:20:00,62.28,62.29,62.21,62.24,25200.0,43.0498,43.0567,43.0014,43.0221,25200.0
2013-01-28 12:25:00,62.25,62.26,62.22,62.23,21900.0,43.0291,43.036,43.0083,43.0152,21900.0
2013-01-28 12:30:00,62.24,62.25,62.13,62.14,16700.0,43.0221,43.0291,42.9461,42.953,16700.0
2013-01-28 12:35:00,62.14,62.18,62.11,62.12,9600.0,42.953,42.9807,42.9323,42.9392,9600.0
2013-01-28 12:40:00,62.12,62.13,62.08,62.09,12600.0,42.9392,42.9461,42.9115,42.9185,12600.0
2013-01-28 12:45:00,62.09,62.1,62.04,62.04,13200.0,42.9185,42.9254,42.8839,42.8839,13200.0
2013-01-28 12:50:00,62.05,62.08,62.03,62.04,18100.0,42.8908,42.9115,42.877,42.8839,18100.0
2013-01-28 12:55:00,62.05,62.08,62.03,62.05,18200.0,42.8908,42.9115,42.877,42.8908,18200.0
2013-01-28 13:00:00,62.04,62.05,62.01,62.02,13700.0,42.8839,42.8908,42.8632,42.8701,13700.0
2013-01-28 13:05:00,62.01,62.01,61.95,61.99,35500.0,42.8632,42.8632,42.8217,42.8493,35500.0
2013-01-28 13:10:00,61.99,62.04,61.98,62.03,11000.0,42.8493,42.8839,42.8424,42.877,11000.0
2013-01-28 13:15:00,62.03,62.05,61.97,62.02,17600.0,42.877,42.8908,42.8355,42.8701,17600.0
2013-01-28 13:20:00,62.01,62.02,61.96,61.98,18700.0,42.8632,42.8701,42.8286,42.8424,18700.0
2013-01-28 13:25:00,62.0,62.02,61.99,62.0,11800.0,42.8562,42.8701,42.8493,42.8562,11800.0
2013-01-28 13:30:00,62.0,62.03,61.99,62.0,7800.0,42.8562,42.877,42.8493,42.8562,7800.0
2013-01-28 13:35:00,62.01,62.06,61.99,62.05,22800.0,42.8632,42.8977,42.8493,42.8908,22800.0
2013-01-28 13:40:00,62.04,62.06,61.97,61.98,36500.0,42.8839,42.8977,42.8355,42.8424,36500.0
2013-01-28 13:45:00,61.98,61.99,61.94,61.95,41500.0,42.8424,42.8493,42.8148,42.8217,41500.0
2013-01-28 13:50:00,61.95,61.99,61.95,61.97,16100.0,42.8217,42.8493,42.8217,42.8355,16100.0
2013-01-28 13:55:00,61.97,62.04,61.97,62.02,19500.0,42.8355,42.8839,42.8355,42.8701,19500.0
2013-01-28 14:00:00,62.0,62.02,61.94,62.02,36300.0,42.8562,42.8701,42.8148,42.8701,36300.0
2013-01-28 14:05:00,62.03,62.04,62.0,62.01,36000.0,42.877,42.8839,42.8562,42.8632,36000.0
2013-01-28 14:10:00,62.0,62.05,62.0,62.03,50800.0,42.8562,42.8908,42.8562,42.877,50800.0
2013-01-28 14:15:00,62.03,62.08,62.01,62.01,14500.0,42.877,42.9115,42.8632,42.8632,14500.0
2013-01-28 14:20:00,62.02,62.03,61.97,61.97,21000.0,42.8701,42.877,42.8355,42.8355,21000.0
2013-01-28 14:25:00,61.97,62.05,61.96,62.02,18500.0,42.8355,42.8908,42.8286,42.8701,18500.0
2013-01-28 14:30:00,62.01,62.01,61.98,62.0,10400.0,42.8632,42.8632,42.8424,42.8562,10400.0
2013-01-28 14:35:00,62.0,62.0,61.97,61.99,15100.0,42.8562,42.8562,42.8355,42.8493,15100.0
2013-01-28 14:40:00,61.99,62.02,61.97,62.02,17700.0,42.8493,42.8701,42.8355,42.8701,17700.0
2013-01-28 14:45:00,62.02,62.11,62.02,62.06,37000.0,42.8701,42.9323,42.8701,42.8977,37000.0
2013-01-28 14:50:00,62.07,62.09,62.04,62.07,18300.0,42.9046,42.9185,42.8839,42.9046,18300.0
2013-01-28 14:55:00,62.07,62.08,62.06,62.07,18100.0,42.9046,42.9115,42.8977,42.9046,18100.0
2013-01-28 15:00:00,62.07,62.08,62.04,62.05,26500.0,42.9046,42.9115,42.8839,42.8908,26500.0
2013-01-28 15:05:00,62.04,62.05,61.98,62.03,39800.0,42.8839,42.8908,42.8424,42.877,39800.0
2013-01-28 15:10:00,62.04,62.05,62.02,62.03,12600.0,42.8839,42.8908,42.8701,42.877,12600.0
2013-01-28 15:15:00,62.03,62.05,62.03,62.03,20600.0,42.877,42.8908,42.877,42.877,20600.0
2013-01-28 15:20:00,62.02,62.02,61.95,61.97,37700.0,42.8701,42.8701,42.8217,42.8355,37700.0
2013-01-28 15:25:00,61.98,62.02,61.96,61.98,17900.0,42.8424,42.8701,42.8286,42.8424,17900.0
2013-01-28 15:30:00,61.98,62.03,61.97,62.02,24600.0,42.8424,42.877,42.8355,42.8701,24600.0
2013-01-28 15:35:00,62.03,62.03,61.96,61.97,32300.0,42.877,42.877,42.8286,42.8355,32300.0
2013-01-28 15:40:00,61.96,62.0,61.94,61.97,41500.0,42.8286,42.8562,42.8148,42.8355,41500.0
2013-01-28 15:45:00,61.97,62.04,61.97,62.03,45900.0,42.8355,42.8839,42.8355,42.877,45900.0
2013-01-28 15:50:00,62.02,62.04,61.98,61.98,38700.0,42.8701,42.8839,42.8424,42.8424,38700.0
2013-01-28 15:55:00,61.98,62.02,61.96,61.98,81400.0,42.8424,42.8701,42.8286,42.8424,81400.0
2013-01-29 09:30:00,61.33,61.66,61.24,61.53,106200.0,42.3931,42.6212,42.3309,42.5314,106200.0
2013-01-29 09:35:00,61.53,61.82,61.52,61.78,60700.0,42.5314,42.7318,42.5245,42.7042,60700.0
2013-01-29 09:40:00,61.81,61.88,61.79,61.85,21900.0,42.7249,42.7733,42.7111,42.7526,21900.0
2013-01-29 09:45:00,61.87,61.95,61.84,61.95,30300.0,42.7664,42.8217,42.7457,42.8217,30300.0
2013-01-29 09:50:00,61.94,62.09,61.94,62.09,36200.0,42.8148,42.9185,42.8148,42.9185,36200.0
2013-01-29 09:55:00,62.09,62.14,61.98,62.06,45200.0,42.9185,42.953,42.8424,42.8977,45200.0
2013-01-29 10:00:00,62.04,62.09,61.92,61.93,65800.0,42.8839,42.9185,42.8009,42.8079,65800.0
2013-01-29 10:05:00,61.91,61.94,61.87,61.91,21600.0,42.794,42.8148,42.7664,42.794,21600.0
2013-01-29 10:10:00,61.92,62.0,61.92,61.96,14900.0,42.8009,42.8562,42.8009,42.8286,14900.0
2013-01-29 10:15:00,61.96,62.0,61.9,61.94,14500.0,42.8286,42.8562,42.7871,42.8148,14500.0
2013-01-29 10:20:00,61.93,62.08,61.92,62.08,23400.0,42.8079,42.9115,42.8009,42.9115,23400.0
2013-01-29 10:25:00,62.09,62.13,62.02,62.02,25200.0,42.9185,42.9461,42.8701,42.8701,25200.0
2013-01-29 10:30:00,62.02,62.07,62.01,62.07,30300.0,42.8701,42.9046,42.8632,42.9046,30300.0
2013-01-29 10:35:00,62.08,62.09,62.04,62.07,27300.0,42.9115,42.9185,42.8839,42.9046,27300.0
2013-01-29 10:40:00,62.08,62.1,62.05,62.09,23900.0,42.9115,42.9254,42.8908,42.9185,23900.0
2013-01-29 10:45:00,62.07,62.1,62.04,62.05,18400.0,42.9046,42.9254,42.8839,42.8908,18400.0
2013-01-29 10:50:00,62.05,62.1,62.04,62.09,24700.0,42.8908,42.9254,42.8839,42.9185,24700.0
2013-01-29 10:55:00,62.08,62.16,62.07,62.11,17000.0,42.9115,42.9668,42.9046,42.9323,17000.0
2013-01-29 11:00:00,62.11,62.11,62.04,62.08,14600.0,42.9323,42.9323,42.8839,42.9115,14600.0
2013-01-29 11:05:00,62.07,62.08,62.02,62.04,25800.0,42.9046,42.9115,42.8701,42.8839,25800.0
2013-01-29 11:10:00,62.04,62.05,61.97,62.03,23600.0,42.8839,42.8908,42.8355,42.877,23600.0
2013-01-29 11:15:00,62.02,62.11,62.01,62.06,10900.0,42.8701,42.9323,42.8632,42.8977,10900.0
2013-01-29 11:20:00,62.07,62.11,62.05,62.08,16100.0,42.9046,42.9323,42.8908,42.9115,16100.0
2013-01-29 11:25:00,62.08,62.09,62.02,62.08,21900.0,42.9115,42.9185,42.8701,42.9115,21900.0
2013-01-29 11:30:00,62.1,62.1,62.04,62.04,16800.0,42.9254,42.9254,42.8839,42.8839,16800.0
2013-01-29 11:35:00,62.05,62.05,61.99,62.03,14100.0,42.8908,42.8908,42.8493,42.877,14100.0
2013-01-29 11:40:00,62.03,62.05,62.01,62.04,5700.0,42.877,42.8908,42.8632,42.8839,5700.0
2013-01-29 11:45:00,62.05,62.05,62.02,62.04,23500.0,42.8908,42.8908,42.8701,42.8839,23500.0
2013-01-29 11:50:00,62.04,62.06,62.02,62.03,18400.0,42.8839,42.8977,42.8701,42.877,18400.0
2013-01-29 11:55:00,62.03,62.03,61.96,62.0,18300.0,42.877,42.877,42.8286,42.8562,18300.0
2013-01-29 12:00:00,62.01,62.01,61.94,61.96,12500.0,42.8632,42.8632,42.8148,42.8286,12500.0
2013-01-29 12:05:00,61.95,61.98,61.94,61.96,11600.0,42.8217,42.8424,42.8148,42.8286,11600.0
2013-01-29 12:10:00,61.97,62.0,61.94,61.95,11100.0,42.8355,42.8562,42.8148,42.8217,11100.0
2013-01-29 12:15:00,61.96,61.98,61.93,61.96,18700.0,42.8286,42.8424,42.8079,42.8286,18700.0
2013-01-29 12:20:00,61.96,61.97,61.92,61.94,14600.0,42.8286,42.8355,42.8009,42.8148,14600.0
2013-01-29 12:25:00,61.93,61.96,61.93,61.95,6600.0,42.8079,42.8286,42.8079,42.8217,6600.0
2013-01-29 12:30:00,61.95,61.98,61.94,61.95,8800.0,42.8217,42.8424,42.8148,42.8217,8800.0
2013-01-29 12:35:00,61.95,61.98,61.94,61.98,13000.0,42.8217,42.8424,42.8148,42.8424,13000.0
2013-01-29 12:40:00,61.98,62.0,61.98,61.98,9100.0,42.8424,42.8562,42.8424,42.8424,9100.0
2013-01-29 12:45:00,61.98,61.98,61.93,61.93,5800.0,42.8424,42.8424,42.8079,42.8079,5800.0
2013-01-29 12:50:00,61.93,61.99,61.93,61.93,11500.0,42.8079,42.8493,42.8079,42.8079,11500.0
2013-01-29 12:55:00,61.93,61.96,61.93,61.94,10500.0,42.8079,42.8286,42.8079,42.8148,10500.0
2013-01-29 13:00:00,61.94,61.97,61.93,61.95,9800.0,42.8148,42.8355,42.8079,42.8217,9800.0
2013-01-29 13:05:00,61.96,62.0,61.94,61.95,16600.0,42.8286,42.8562,42.8148,42.8217,16600.0
2013-01-29 13:10:00,61.94,61.97,61.94,61.95,8500.0,42.8148,42.8355,42.8148,42.8217,8500.0
2013-01-29 13:15:00,61.96,62.0,61.95,61.99,8300.0,42.8286,42.8562,42.8217,42.8493,8300.0
2013-01-29 13:20:00,61.99,62.01,61.97,61.99,7800.0,42.8493,42.8632,42.8355,42.8493,7800.0
2013-01-29 13:25:00,61.98,62.02,61.93,61.93,32100.0,42.8424,42.8701,42.8079,42.8079,32100.0
2013-01-29 13:30:00,61.94,61.96,61.93,61.94,22400.0,42.8148,42.8286,42.8079,42.8148,22400.0
2013-01-29 13:35:00,61.94,61.97,61.93,61.97,32700.0,42.8148,42.8355,42.8079,42.8355,32700.0
2013-01-29 13:40:00,61.97,61.97,61.95,61.97,17600.0,42.8355,42.8355,42.8217,42.8355,17600.0
2013-01-29 13:45:00,61.96,61.98,61.9,61.9,33600.0,42.8286,42.8424,42.7871,42.7871,33600.0
2013-01-29 13:50:00,61.92,61.97,61.91,61.95,11200.0,42.8009,42.8355,42.794,42.8217,11200.0
2013-01-29 13:55:00,61.95,62.0,61.94,61.98,14000.0,42.8217,42.8562,42.8148,42.8424,14000.0
2013-01-29 14:00:00,61.99,62.02,61.98,62.0,15500.0,42.8493,42.8701,42.8424,42.8562,15500.0
2013-01-29 14:05:00,62.0,62.03,61.98,61.99,18400.0,42.8562,42.877,42.8424,42.8493,18400.0
2013-01-29 14:10:00,61.99,62.0,61.95,61.95,9200.0,42.8493,42.8562,42.8217,42.8217,9200.0
2013-01-29 14:15:00,61.96,61.97,61.93,61.93,16400.0,42.8286,42.8355,42.8079,42.8079,16400.0
2013-01-29 14:20:00,61.93,61.95,61.93,61.94,8100.0,42.8079,42.8217,42.8079,42.8148,8100.0
2013-01-29 14:25:00,61.94,61.94,61.89,61.91,23700.0,42.8148,42.8148,42.7802,42.794,23700.0
2013-01-29 14:30:00,61.9,61.9,61.85,61.89,12800.0,42.7871,42.7871,42.7526,42.7802,12800.0
2013-01-29 14:35:00,61.89,61.93,61.88,61.92,6900.0,42.7802,42.8079,42.7733,42.8009,6900.0
2013-01-29 14:40:00,61.93,61.93,61.85,61.88,13800.0,42.8079,42.8079,42.7526,42.7733,13800.0
2013-01-29 14:45:00,61.88,61.89,61.85,61.88,20000.0,42.7733,42.7802,42.7526,42.7733,20000.0
2013-01-29 14:50:00,61.88,61.89,61.88,61.88,6700.0,42.7733,42.7802,42.7733,42.7733,6700.0
2013-01-29 14:55:00,61.89,61.89,61.87,61.87,13600.0,42.7802,42.7802,42.7664,42.7664,13600.0
2013-01-29 15:00:00,61.88,61.92,61.87,61.88,11900.0,42.7733,42.8009,42.7664,42.7733,11900.0
2013-01-29 15:05:00,61.87,61.87,61.83,61.86,23200.0,42.7664,42.7664,42.7387,42.7595,23200.0
2013-01-29 15:10:00,61.87,61.91,61.84,61.84,24000.0,42.7664,42.794,42.7457,42.7457,24000.0
2013-01-29 15:15:00,61.83,61.85,61.83,61.83,20700.0,42.7387,42.7526,42.7387,42.7387,20700.0
2013-01-29 15:20:00,61.84,61.87,61.83,61.86,17000.0,42.7457,42.7664,42.7387,42.7595,17000.0
2013-01-29 15:25:00,61.86,61.91,61.85,61.9,34600.0,42.7595,42.794,42.7526,42.7871,34600.0
2013-01-29 15:30:00,61.89,61.94,61.89,61.92,14700.0,42.7802,42.8148,42.7802,42.8009,14700.0
2013-01-29 15:35:00,61.93,61.98,61.91,61.97,27800.0,42.8079,42.8424,42.794,42.8355,27800.0
2013-01-29 15:40:00,61.96,61.96,61.89,61.89,24100.0,42.8286,42.8286,42.7802,42.7802,24100.0
2013-01-29 15:45:00,61.89,61.92,61.88,61.91,29800.0,42.7802,42.8009,42.7733,42.794,29800.0
2013-01-29 15:50:00,61.91,61.97,61.89,61.94,58900.0,42.794,42.8355,42.7802,42.8148,58900.0
2013-01-29 15:55:00,61.93,61.96,61.9,61.92,83900.0,42.8079,42.8286,42.7871,42.8009,83900.0
2013-01-30 09:30:00,61.9,61.91,61.65,61.73,49200.0,42.7871,42.794,42.6143,42.6696,49200.0
2013-01-30 09:35:00,61.66,61.7,61.58,61.64,39200.0,42.6212,42.6489,42.5659,42.6074,39200.0
2013-01-30 09:40:00,61.64,61.65,61.58,61.59,23500.0,42.6074,42.6143,42.5659,42.5728,23500.0
2013-01-30 09:45:00,61.61,61.65,61.54,61.6,58400.0,42.5867,42.6143,42.5383,42.5798,58400.0
2013-01-30 09:50:00,61.6,61.67,61.52,61.54,37700.0,42.5798,42.6281,42.5245,42.5383,37700.0
2013-01-30 09:55:00,61.57,61.62,61.52,61.54,13200.0,42.559,42.5936,42.5245,42.5383,13200.0
2013-01-30 10:00:00,61.51,61.54,61.47,61.47,30200.0,42.5175,42.5383,42.4899,42.4899,30200.0
2013-01-30 10:05:00,61.48,61.52,61.47,61.52,12600.0,42.4968,42.5245,42.4899,42.5245,12600.0
2013-01-30 10:10:00,61.53,61.66,61.52,61.62,28000.0,42.5314,42.6212,42.5245,42.5936,28000.0
2013-01-30 10:15:00,61.62,61.69,61.58,61.67,15600.0,42.5936,42.642,42.5659,42.6281,15600.0
2013-01-30 10:20:00,61.65,61.71,61.55,61.56,15200.0,42.6143,42.6558,42.5452,42.5521,15200.0
2013-01-30 10:25:00,61.56,61.65,61.54,61.64,17900.0,42.5521,42.6143,42.5383,42.6074,17900.0
2013-01-30 10:30:00,61.65,61.7,61.65,61.67,17100.0,42.6143,42.6489,42.6143,42.6281,17100.0
2013-01-30 10:35:00,61.67,61.69,61.66,61.67,11600.0,42.6281,42.642,42.6212,42.6281,11600.0
2013-01-30 10:40:00,61.68,61.68,61.65,61.66,14500.0,42.6351,42.6351,42.6143,42.6212,14500.0
2013-01-30 10:45:00,61.68,61.85,61.67,61.8,28600.0,42.6351,42.7526,42.6281,42.718,28600.0
2013-01-30 10:50:00,61.8,61.84,61.73,61.74,16400.0,42.718,42.7457,42.6696,42.6765,16400.0
2013-01-30 10:55:00,61.73,61.77,61.72,61.73,10900.0,42.6696,42.6973,42.6627,42.6696,10900.0
2013-01-30 11:00:00,61.76,61.78,61.72,61.73,9100.0,42.6904,42.7042,42.6627,42.6696,9100.0
2013-01-30 11:05:00,61.74,61.84,61.74,61.83,8800.0,42.6765,42.7457,42.6765,42.7387,8800.0
2013-01-30 11:10:00,61.82,61.86,61.81,61.81,7300.0,42.7318,42.7595,42.7249,42.7249,7300.0
2013-01-30 11:15:00,61.81,61.82,61.77,61.79,7100.0,42.7249,42.7318,42.6973,42.7111,7100.0
2013-01-30 11:20:00,61.79,61.8,61.77,61.78,28900.0,42.7111,42.718,42.6973,42.7042,28900.0
2013-01-30 11:25:00,61.79,61.83,61.78,61.78,11400.0,42.7111,42.7387,42.7042,42.7042,11400.0
2013-01-30 11:30:00,61.8,61.82,61.78,61.8,6400.0,42.718,42.7318,42.7042,42.718,6400.0
2013-01-30 11:35:00,61.82,61.84,61.79,61.82,14500.0,42.7318,42.7457,42.7111,42.7318,14500.0
2013-01-30 11:40:00,61.81,61.82,61.79,61.81,12900.0,42.7249,42.7318,42.7111,42.7249,12900.0
2013-01-30 11:45:00,61.81,61.81,61.78,61.79,21500.0,42.7249,42.7249,42.7042,42.7111,21500.0
2013-01-30 11:50:00,61.79,61.79,61.74,61.75,11000.0,42.7111,42.7111,42.6765,42.6834,11000.0
2013-01-30 11:55:00,61.76,61.79,61.71,61.71,16400.0,42.6904,42.7111,42.6558,42.6558,16400.0
2013-01-30 12:00:00,61.7,61.72,61.69,61.7,8300.0,42.6489,42.6627,42.642,42.6489,8300.0
2013-01-30 12:05:00,61.7,61.7,61.65,61.65,11800.0,42.6489,42.6489,42.6143,42.6143,11800.0
2013-01-30 12:10:00,61.65,61.68,61.64,61.64,12600.0,42.6143,42.6351,42.6074,42.6074,12600.0
2013-01-30 12:15:00,61.65,61.7,61.63,61.69,27900.0,42.6143,42.6489,42.6005,42.642,27900.0
2013-01-30 12:20:00,61.68,61.76,61.66,61.75,25500.0,42.6351,42.6904,42.6212,42.6834,25500.0
2013-01-30 12:25:00,61.75,61.76,61.72,61.72,7400.0,42.6834,42.6904,42.6627,42.6627,7400.0
2013-01-30 12:30:00,61.73,61.75,61.73,61.75,10700.0,42.6696,42.6834,42.6696,42.6834,10700.0
2013-01-30 12:35:00,61.75,61.84,61.75,61.84,17300.0,42.6834,42.7457,42.6834,42.7457,17300.0
2013-01-30 12:40:00,61.84,61.88,61.84,61.87,10400.0,42.7457,42.7733,42.7457,42.7664,10400.0
2013-01-30 12:45:00,61.87,61.98,61.86,61.97,18700.0,42.7664,42.8424,42.7595,42.8355,18700.0
2013-01-30 12:50:00,61.95,61.99,61.95,61.96,14100.0,42.8217,42.8493,42.8217,42.8286,14100.0
2013-01-30 12:55:00,61.96,62.02,61.94,62.02,32100.0,42.8286,42.8701,42.8148,42.8701,32100.0
2013-01-30 13:00:00,62.01,62.01,61.91,61.91,14900.0,42.8632,42.8632,42.794,42.794,14900.0
2013-01-30 13:05:00,61.92,61.92,61.88,61.9,13600.0,42.8009,42.8009,42.7733,42.7871,13600.0
2013-01-30 13:10:00,61.89,61.92,61.89,61.9,9600.0,42.7802,42.8009,42.7802,42.7871,9600.0
2013-01-30 13:15:00,61.9,61.92,61.89,61.9,12200.0,42.7871,42.8009,42.7802,42.7871,12200.0
2013-01-30 13:20:00,61.92,61.94,61.91,61.93,6900.0,42.8009,42.8148,42.794,42.8079,6900.0
2013-01-30 13:25:00,61.93,61.93,61.88,61.91,9800.0,42.8079,42.8079,42.7733,42.794,9800.0
2013-01-30 13:30:00,61.92,61.93,61.91,61.92,5200.0,42.8009,42.8079,42.794,42.8009,5200.0
2013-01-30 13:35:00,61.91,61.93,61.89,61.9,12600.0,42.794,42.8079,42.7802,42.7871,12600.0
2013-01-30 13:40:00,61.9,61.93,61.89,61.9,9700.0,42.7871,42.8079,42.7802,42.7871,9700.0
2013-01-30 13:45:00,61.9,61.92,61.89,61.9,5300.0,42.7871,42.8009,42.7802,42.7871,5300.0
2013-01-30 13:50:00,61.89,61.91,61.89,61.9,8100.0,42.7802,42.794,42.7802,42.7871,8100.0
2013-01-30 13:55:00,61.9,61.92,61.89,61.92,13800.0,42.7871,42.8009,42.7802,42.8009,13800.0
2013-01-30 14:00:00,61.9,61.93,61.9,61.9,8600.0,42.7871,42.8079,42.7871,42.7871,8600.0
2013-01-30 14:05:00,61.9,61.97,61.9,61.93,33400.0,42.7871,42.8355,42.7871,42.8079,33400.0
2013-01-30 14:10:00,61.95,61.95,61.9,61.9,12800.0,42.8217,42.8217,42.7871,42.7871,12800.0
2013-01-30 14:15:00,61.92,61.96,61.9,61.93,28700.0,42.8009,42.8286,42.7871,42.8079,28700.0
2013-01-30 14:20:00,61.93,61.96,61.89,61.9,33800.0,42.8079,42.8286,42.7802,42.7871,33800.0
2013-01-30 14:25:00,61.88,61.96,61.88,61.94,8700.0,42.7733,42.8286,42.7733,42.8148,8700.0
2013-01-30 14:30:00,61.94,61.96,61.92,61.93,16800.0,42.8148,42.8286,42.8009,42.8079,16800.0
2013-01-30 14:35:00,61.92,61.94,61.89,61.92,40800.0,42.8009,42.8148,42.7802,42.8009,40800.0
2013-01-30 14:40:00,61.92,61.97,61.91,61.93,13900.0,42.8009,42.8355,42.794,42.8079,13900.0
2013-01-30 14:45:00,61.9,61.94,61.88,61.89,36600.0,42.7871,42.8148,42.7733,42.7802,36600.0
2013-01-30 14:50:00,61.89,61.91,61.87,61.9,20000.0,42.7802,42.794,42.7664,42.7871,20000.0
2013-01-30 14:55:00,61.9,61.98,61.9,61.96,12200.0,42.7871,42.8424,42.7871,42.8286,12200.0
2013-01-30 15:00:00,61.97,61.99,61.95,61.96,15600.0,42.8355,42.8493,42.8217,42.8286,15600.0
2013-01-30 15:05:00,61.96,62.03,61.96,61.96,22500.0,42.8286,42.877,42.8286,42.8286,22500.0
2013-01-30 15:10:00,61.96,62.01,61.9,61.91,26400.0,42.8286,42.8632,42.7871,42.794,26400.0
2013-01-30 15:15:00,61.91,61.93,61.85,61.92,40500.0,42.794,42.8079,42.7526,42.8009,40500.0
2013-01-30 15:20:00,61.92,61.92,61.85,61.87,10100.0,42.8009,42.8009,42.7526,42.7664,10100.0
2013-01-30 15:25:00,61.88,61.92,61.85,61.88,22300.0,42.7733,42.8009,42.7526,42.7733,22300.0
2013-01-30 15:30:00,61.88,61.89,61.82,61.82,44400.0,42.7733,42.7802,42.7318,42.7318,44400.0
2013-01-30 15:35:00,61.81,61.82,61.76,61.77,50500.0,42.7249,42.7318,42.6904,42.6973,50500.0
2013-01-30 15:40:00,61.76,61.8,61.74,61.76,23200.0,42.6904,42.718,42.6765,42.6904,23200.0
2013-01-30 15:45:00,61.76,61.8,61.75,61.75,53200.0,42.6904,42.718,42.6834,42.6834,53200.0
2013-01-30 15:50:00,61.76,61.76,61.67,61.71,52800.0,42.6904,42.6904,42.6281,42.6558,52800.0
2013-01-30 15:55:00,61.72,61.82,61.72,61.82,108100.0,42.6627,42.7318,42.6627,42.7318,108100.0
2013-01-31 09:30:00,61.79,61.83,61.72,61.72,73000.0,42.7111,42.7387,42.6627,42.6627,73000.0
2013-01-31 09:35:00,61.76,61.76,61.43,61.46,29600.0,42.6904,42.6904,42.4622,42.483,29600.0
2013-01-31 09:40:00,61.45,61.72,61.45,61.58,67700.0,42.4761,42.6627,42.4761,42.5659,67700.0
2013-01-31 09:45:00,61.59,61.66,61.49,61.59,60300.0,42.5728,42.6212,42.5037,42.5728,60300.0
2013-01-31 09:50:00,61.58,61.63,61.51,61.61,53300.0,42.5659,42.6005,42.5175,42.5867,53300.0
2013-01-31 09:55:00,61.61,61.62,61.46,61.49,46900.0,42.5867,42.5936,42.483,42.5037,46900.0
2013-01-31 10:00:00,61.5,61.56,61.49,61.52,29000.0,42.5106,42.5521,42.5037,42.5245,29000.0
2013-01-31 10:05:00,61.51,61.56,61.48,61.54,26900.0,42.5175,42.5521,42.4968,42.5383,26900.0
2013-01-31 10:10:00,61.54,61.67,61.53,61.56,38900.0,42.5383,42.6281,42.5314,42.5521,38900.0
2013-01-31 10:15:00,61.58,61.58,61.43,61.47,38200.0,42.5659,42.5659,42.4622,42.4899,38200.0
2013-01-31 10:20:00,61.47,61.59,61.45,61.58,25700.0,42.4899,42.5728,42.4761,42.5659,25700.0
2013-01-31 10:25:00,61.57,61.64,61.55,61.58,120600.0,42.559,42.6074,42.5452,42.5659,120600.0
2013-01-31 10:30:00,61.59,61.72,61.58,61.71,20100.0,42.5728,42.6627,42.5659,42.6558,20100.0
2013-01-31 10:35:00,61.71,61.71,61.58,61.62,22300.0,42.6558,42.6558,42.5659,42.5936,22300.0
2013-01-31 10:40:00,61.62,61.79,61.62,61.79,46500.0,42.5936,42.7111,42.5936,42.7111,46500.0
2013-01-31 10:45:00,61.78,61.85,61.78,61.8,134500.0,42.7042,42.7526,42.7042,42.718,134500.0
2013-01-31 10:50:00,61.8,61.88,61.8,61.84,36400.0,42.718,42.7733,42.718,42.7457,36400.0
2013-01-31 10:55:00,61.84,61.94,61.81,61.81,19300.0,42.7457,42.8148,42.7249,42.7249,19300.0
2013-01-31 11:00:00,61.83,61.85,61.8,61.83,19100.0,42.7387,42.7526,42.718,42.7387,19100.0
2013-01-31 11:05:00,61.82,61.89,61.82,61.83,43100.0,42.7318,42.7802,42.7318,42.7387,43100.0
2013-01-31 11:10:00,61.83,61.9,61.82,61.88,43200.0,42.7387,42.7871,42.7318,42.7733,43200.0
2013-01-31 11:15:00,61.89,61.92,61.86,61.92,67400.0,42.7802,42.8009,42.7595,42.8009,67400.0
2013-01-31 11:20:00,61.92,61.95,61.88,61.93,19400.0,42.8009,42.8217,42.7733,42.8079,19400.0
2013-01-31 11:25:00,61.93,62.02,61.93,61.95,27100.0,42.8079,42.8701,42.8079,42.8217,27100.0
2013-01-31 11:30:00,61.94,61.94,61.83,61.83,34100.0,42.8148,42.8148,42.7387,42.7387,34100.0
2013-01-31 11:35:00,61.83,61.89,61.83,61.84,20600.0,42.7387,42.7802,42.7387,42.7457,20600.0
2013-01-31 11:40:00,61.85,61.86,61.75,61.78,52300.0,42.7526,42.7595,42.6834,42.7042,52300.0
2013-01-31 11:45:00,61.78,61.84,61.78,61.81,107900.0,42.7042,42.7457,42.7042,42.7249,107900.0
2013-01-31 11:50:00,61.81,61.82,61.68,61.75,42600.0,42.7249,42.7318,42.6351,42.6834,42600.0
2013-01-31 11:55:00,61.75,61.76,61.7,61.72,16900.0,42.6834,42.6904,42.6489,42.6627,16900.0
2013-01-31 12:00:00,61.71,61.76,61.69,61.7,20600.0,42.6558,42.6904,42.642,42.6489,20600.0
2013-01-31 12:05:00,61.69,61.7,61.63,61.64,19100.0,42.642,42.6489,42.6005,42.6074,19100.0
2013-01-31 12:10:00,61.64,61.69,61.63,61.68,14300.0,42.6074,42.642,42.6005,42.6351,14300.0
2013-01-31 12:15:00,61.67,61.74,61.65,61.65,19900.0,42.6281,42.6765,42.6143,42.6143,19900.0
2013-01-31 12:20:00,61.65,61.71,61.65,61.68,11500.0,42.6143,42.6558,42.6143,42.6351,11500.0
2013-01-31 12:25:00,61.69,61.75,61.69,61.72,13000.0,42.642,42.6834,42.642,42.6627,13000.0
2013-01-31 12:30:00,61.71,61.74,61.69,61.73,22200.0,42.6558,42.6765,42.642,42.6696,22200.0
2013-01-31 12:35:00,61.73,61.78,61.73,61.76,9700.0,42.6696,42.7042,42.6696,42.6904,9700.0
2013-01-31 12:40:00,61.76,61.83,61.75,61.83,16600.0,42.6904,42.7387,42.6834,42.7387,16600.0
2013-01-31 12:45:00,61.83,61.84,61.78,61.84,14700.0,42.7387,42.7457,42.7042,42.7457,14700.0
2013-01-31 12:50:00,61.85,61.86,61.8,61.82,14500.0,42.7526,42.7595,42.718,42.7318,14500.0
2013-01-31 12:55:00,61.83,61.9,61.83,61.87,12800.0,42.7387,42.7871,42.7387,42.7664,12800.0
2013-01-31 13:00:00,61.87,61.87,61.84,61.85,5300.0,42.7664,42.7664,42.7457,42.7526,5300.0
2013-01-31 13:05:00,61.84,61.85,61.81,61.83,8500.0,42.7457,42.7526,42.7249,42.7387,8500.0
2013-01-31 13:10:00,61.83,61.89,61.83,61.86,16900.0,42.7387,42.7802,42.7387,42.7595,16900.0
2013-01-31 13:15:00,61.86,61.89,61.86,61.88,8200.0,42.7595,42.7802,42.7595,42.7733,8200.0
2013-01-31 13:20:00,61.88,61.95,61.88,61.95,26000.0,42.7733,42.8217,42.7733,42.8217,26000.0
2013-01-31 13:25:00,61.95,61.96,61.94,61.94,19300.0,42.8217,42.8286,42.8148,42.8148,19300.0
2013-01-31 13:30:00,61.94,61.96,61.87,61.87,12900.0,42.8148,42.8286,42.7664,42.7664,12900.0
2013-01-31 13:35:00,61.87,61.88,61.8,61.8,11500.0,42.7664,42.7733,42.718,42.718,11500.0
2013-01-31 13:40:00,61.8,61.85,61.79,61.85,20800.0,42.718,42.7526,42.7111,42.7526,20800.0
2013-01-31 13:45:00,61.85,61.88,61.84,61.85,17300.0,42.7526,42.7733,42.7457,42.7526,17300.0
2013-01-31 13:50:00,61.86,61.89,61.86,61.89,11500.0,42.7595,42.7802,42.7595,42.7802,11500.0
2013-01-31 13:55:00,61.88,61.89,61.85,61.88,10600.0,42.7733,42.7802,42.7526,42.7733,10600.0
2013-01-31 14:00:00,61.88,61.9,61.85,61.89,16500.0,42.7733,42.7871,42.7526,42.7802,16500.0
2013-01-31 14:05:00,61.89,61.91,61.85,61.87,45300.0,42.7802,42.794,42.7526,42.7664,45300.0
2013-01-31 14:10:00,61.88,61.93,61.88,61.89,27600.0,42.7733,42.8079,42.7733,42.7802,27600.0
2013-01-31 14:15:00,61.9,61.92,61.89,61.9,10800.0,42.7871,42.8009,42.7802,42.7871,10800.0
2013-01-31 14:20:00,61.91,61.91,61.89,61.9,8000.0,42.794,42.794,42.7802,42.7871,8000.0
2013-01-31 14:25:00,61.89,61.9,61.87,61.89,12800.0,42.7802,42.7871,42.7664,42.7802,12800.0
2013-01-31 14:30:00,61.88,61.97,61.88,61.96,21000.0,42.7733,42.8355,42.7733,42.8286,21000.0
2013-01-31 14:35:00,61.96,61.96,61.91,61.91,10200.0,42.8286,42.8286,42.794,42.794,10200.0
2013-01-31 14:40:00,61.91,61.92,61.88,61.89,10100.0,42.794,42.8009,42.7733,42.7802,10100.0
2013-01-31 14:45:00,61.88,61.93,61.88,61.92,13900.0,42.7733,42.8079,42.7733,42.8009,13900.0
2013-01-31 14:50:00,61.93,61.93,61.91,61.91,9600.0,42.8079,42.8079,42.794,42.794,9600.0
2013-01-31 14:55:00,61.9,61.98,61.9,61.9,23500.0,42.7871,42.8424,42.7871,42.7871,23500.0
2013-01-31 15:00:00,61.89,61.89,61.79,61.8,29000.0,42.7802,42.7802,42.7111,42.718,29000.0
2013-01-31 15:05:00,61.8,61.82,61.79,61.8,19000.0,42.718,42.7318,42.7111,42.718,19000.0
2013-01-31 15:10:00,61.82,61.86,61.79,61.8,22200.0,42.7318,42.7595,42.7111,42.718,22200.0
2013-01-31 15:15:00,61.81,61.87,61.79,61.86,24000.0,42.7249,42.7664,42.7111,42.7595,24000.0
2013-01-31 15:20:00,61.87,61.89,61.81,61.81,26100.0,42.7664,42.7802,42.7249,42.7249,26100.0
2013-01-31 15:25:00,61.81,61.86,61.76,61.83,49300.0,42.7249,42.7595,42.6904,42.7387,49300.0
2013-01-31 15:30:00,61.82,61.93,61.79,61.92,27600.0,42.7318,42.8079,42.7111,42.8009,27600.0
2013-01-31 15:35:00,61.92,61.93,61.81,61.81,28600.0,42.8009,42.8079,42.7249,42.7249,28600.0
2013-01-31 15:40:00,61.8,61.84,61.76,61.77,45400.0,42.718,42.7457,42.6904,42.6973,45400.0
2013-01-31 15:45:00,61.77,61.84,61.76,61.76,47500.0,42.6973,42.7457,42.6904,42.6904,47500.0
2013-01-31 15:50:00,61.77,61.94,61.75,61.92,92500.0,42.6973,42.8148,42.6834,42.8009,92500.0
2013-01-31 15:55:00,61.92,61.98,61.81,61.82,245700.0,42.8009,42.8424,42.7249,42.7318,245700.0
2013-02-01 09:30:00,62.25,62.31,62.08,62.14,49400.0,43.0291,43.0705,42.9115,42.953,49400.0
2013-02-01 09:35:00,62.13,62.29,62.13,62.23,27100.0,42.9461,43.0567,42.9461,43.0152,27100.0
2013-02-01 09:40:00,62.25,62.47,62.24,62.4,34700.0,43.0291,43.1811,43.0221,43.1327,34700.0
2013-02-01 09:45:00,62.41,62.45,62.36,62.38,33100.0,43.1397,43.1673,43.1051,43.1189,33100.0
2013-02-01 09:50:00,62.38,62.45,62.36,62.44,29200.0,43.1189,43.1673,43.1051,43.1604,29200.0
2013-02-01 09:55:00,62.45,62.56,62.45,62.54,59000.0,43.1673,43.2433,43.1673,43.2295,59000.0
2013-02-01 10:00:00,62.56,62.7,62.5,62.62,45000.0,43.2433,43.3401,43.2019,43.2848,45000.0
2013-02-01 10:05:00,62.62,62.87,62.62,62.69,47500.0,43.2848,43.4576,43.2848,43.3332,47500.0
2013-02-01 10:10:00,62.69,62.69,62.56,62.67,29200.0,43.3332,43.3332,43.2433,43.3194,29200.0
2013-02-01 10:15:00,62.66,62.83,62.66,62.81,51000.0,43.3125,43.43,43.3125,43.4161,51000.0
2013-02-01 10:20:00,62.81,62.85,62.77,62.77,21800.0,43.4161,43.4438,43.3885,43.3885,21800.0
2013-02-01 10:25:00,62.77,62.84,62.71,62.75,79900.0,43.3885,43.4369,43.347,43.3747,79900.0
2013-02-01 10:30:00,62.74,62.74,62.68,62.69,31700.0,43.3678,43.3678,43.3263,43.3332,31700.0
2013-02-01 10:35:00,62.69,62.81,62.67,62.79,46200.0,43.3332,43.4161,43.3194,43.4023,46200.0
2013-02-01 10:40:00,62.79,62.8,62.76,62.8,41700.0,43.4023,43.4092,43.3816,43.4092,41700.0
2013-02-01 10:45:00,62.8,62.93,62.79,62.88,75400.0,43.4092,43.4991,43.4023,43.4645,75400.0
2013-02-01 10:50:00,62.89,62.94,62.78,62.78,66700.0,43.4714,43.506,43.3954,43.3954,66700.0
2013-02-01 10:55:00,62.79,63.0,62.79,63.0,32500.0,43.4023,43.5475,43.4023,43.5475,32500.0
2013-02-01 11:00:00,63.0,63.15,62.97,63.14,89100.0,43.5475,43.6512,43.5267,43.6442,89100.0
2013-02-01 11:05:00,63.14,63.22,63.14,63.18,54600.0,43.6442,43.6995,43.6442,43.6719,54600.0
2013-02-01 11:10:00,63.17,63.26,63.14,63.22,39700.0,43.665,43.7272,43.6442,43.6995,39700.0
2013-02-01 11:15:00,63.21,63.23,63.18,63.22,71400.0,43.6926,43.7065,43.6719,43.6995,71400.0
2013-02-01 11:20:00,63.22,63.25,63.16,63.17,32400.0,43.6995,43.7203,43.6581,43.665,32400.0
2013-02-01 11:25:00,63.17,63.19,63.15,63.16,28400.0,43.665,43.6788,43.6512,43.6581,28400.0
2013-02-01 11:30:00,63.15,63.21,63.06,63.19,66100.0,43.6512,43.6926,43.589,43.6788,66100.0
2013-02-01 11:35:00,63.21,63.24,63.14,63.17,18900.0,43.6926,43.7134,43.6442,43.665,18900.0
2013-02-01 11:40:00,63.16,63.2,63.07,63.07,28900.0,43.6581,43.6857,43.5959,43.5959,28900.0
2013-02-01 11:45:00,63.08,63.12,63.05,63.11,35300.0,43.6028,43.6304,43.582,43.6235,35300.0
2013-02-01 11:50:00,63.11,63.18,63.09,63.18,27200.0,43.6235,43.6719,43.6097,43.6719,27200.0
2013-02-01 11:55:00,63.18,63.23,63.18,63.21,37000.0,43.6719,43.7065,43.6719,43.6926,37000.0
2013-02-01 12:00:00,63.21,63.3,63.21,63.3,46900.0,43.6926,43.7548,43.6926,43.7548,46900.0
2013-02-01 12:05:00,63.3,63.34,63.29,63.32,27000.0,43.7548,43.7825,43.7479,43.7687,27000.0
2013-02-01 12:10:00,63.33,63.34,63.26,63.28,21100.0,43.7756,43.7825,43.7272,43.741,21100.0
2013-02-01 12:15:00,63.29,63.3,63.25,63.27,41800.0,43.7479,43.7548,43.7203,43.7341,41800.0
2013-02-01 12:20:00,63.27,63.28,63.22,63.23,13100.0,43.7341,43.741,43.6995,43.7065,13100.0
2013-02-01 12:25:00,63.23,63.3,63.23,63.29,34200.0,43.7065,43.7548,43.7065,43.7479,34200.0
2013-02-01 12:30:00,63.29,63.29,63.18,63.19,40100.0,43.7479,43.7479,43.6719,43.6788,40100.0
2013-02-01 12:35:00,63.19,63.22,63.12,63.12,19500.0,43.6788,43.6995,43.6304,43.6304,19500.0
2013-02-01 12:40:00,63.11,63.17,63.09,63.17,17000.0,43.6235,43.665,43.6097,43.665,17000.0
2013-02-01 12:45:00,63.17,63.17,63.13,63.16,26400.0,43.665,43.665,43.6373,43.6581,26400.0
2013-02-01 12:50:00,63.16,63.2,63.14,63.2,13100.0,43.6581,43.6857,43.6442,43.6857,13100.0
2013-02-01 12:55:00,63.2,63.22,63.2,63.2,13600.0,43.6857,43.6995,43.6857,43.6857,13600.0
2013-02-01 13:00:00,63.21,63.21,63.17,63.17,8400.0,43.6926,43.6926,43.665,43.665,8400.0
2013-02-01 13:05:00,63.18,63.2,63.15,63.2,20700.0,43.6719,43.6857,43.6512,43.6857,20700.0
2013-02-01 13:10:00,63.19,63.24,63.19,63.22,25200.0,43.6788,43.7134,43.6788,43.6995,25200.0
2013-02-01 13:15:00,63.22,63.22,63.16,63.21,28000.0,43.6995,43.6995,43.6581,43.6926,28000.0
2013-02-01 13:20:00,63.21,63.24,63.18,63.23,33100.0,43.6926,43.7134,43.6719,43.7065,33100.0
2013-02-01 13:25:00,63.23,63.23,63.18,63.18,10700.0,43.7065,43.7065,43.6719,43.6719,10700.0
2013-02-01 13:30:00,63.18,63.21,63.16,63.17,25600.0,43.6719,43.6926,43.6581,43.665,25600.0
2013-02-01 13:35:00,63.17,63.19,63.16,63.18,15500.0,43.665,43.6788,43.6581,43.6719,15500.0
2013-02-01 13:40:00,63.17,63.2,63.16,63.18,20900.0,43.665,43.6857,43.6581,43.6719,20900.0
2013-02-01 13:45:00,63.19,63.19,63.12,63.14,33100.0,43.6788,43.6788,43.6304,43.6442,33100.0
2013-02-01 13:50:00,63.14,63.2,63.14,63.19,18300.0,43.6442,43.6857,43.6442,43.6788,18300.0
2013-02-01 13:55:00,63.2,63.22,63.18,63.19,41400.0,43.6857,43.6995,43.6719,43.6788,41400.0
2013-02-01 14:00:00,63.19,63.2,63.12,63.17,27400.0,43.6788,43.6857,43.6304,43.665,27400.0
2013-02-01 14:05:00,63.17,63.2,63.13,63.2,59500.0,43.665,43.6857,43.6373,43.6857,59500.0
2013-02-01 14:10:00,63.19,63.2,63.07,63.07,47600.0,43.6788,43.6857,43.5959,43.5959,47600.0
2013-02-01 14:15:00,63.07,63.18,63.06,63.18,35600.0,43.5959,43.6719,43.589,43.6719,35600.0
2013-02-01 14:20:00,63.17,63.26,63.14,63.26,53200.0,43.665,43.7272,43.6442,43.7272,53200.0
2013-02-01 14:25:00,63.26,63.28,63.25,63.28,32900.0,43.7272,43.741,43.7203,43.741,32900.0
2013-02-01 14:30:00,63.27,63.28,63.23,63.23,24100.0,43.7341,43.741,43.7065,43.7065,24100.0
2013-02-01 14:35:00,63.23,63.24,63.21,63.22,25800.0,43.7065,43.7134,43.6926,43.6995,25800.0
2013-02-01 14:40:00,63.21,63.23,63.21,63.22,22500.0,43.6926,43.7065,43.6926,43.6995,22500.0
2013-02-01 14:45:00,63.22,63.22,63.18,63.18,38100.0,43.6995,43.6995,43.6719,43.6719,38100.0
2013-02-01 14:50:00,63.19,63.19,63.16,63.16,11000.0,43.6788,43.6788,43.6581,43.6581,11000.0
2013-02-01 14:55:00,63.16,63.17,63.09,63.15,36500.0,43.6581,43.665,43.6097,43.6512,36500.0
2013-02-01 15:00:00,63.14,63.18,63.11,63.15,37500.0,43.6442,43.6719,43.6235,43.6512,37500.0
2013-02-01 15:05:00,63.15,63.15,63.11,63.15,25200.0,43.6512,43.6512,43.6235,43.6512,25200.0
2013-02-01 15:10:00,63.14,63.2,63.11,63.15,87700.0,43.6442,43.6857,43.6235,43.6512,87700.0
2013-02-01 15:15:00,63.15,63.15,63.05,63.05,22000.0,43.6512,43.6512,43.582,43.582,22000.0
2013-02-01 15:20:00,63.05,63.08,62.99,62.99,41600.0,43.582,43.6028,43.5406,43.5406,41600.0
2013-02-01 15:25:00,63.0,63.1,62.99,63.09,38000.0,43.5475,43.6166,43.5406,43.6097,38000.0
2013-02-01 15:30:00,63.09,63.23,63.07,63.23,65200.0,43.6097,43.7065,43.5959,43.7065,65200.0
2013-02-01 15:35:00,63.22,63.25,63.18,63.25,57700.0,43.6995,43.7203,43.6719,43.7203,57700.0
2013-02-01 15:40:00,63.24,63.31,63.24,63.29,63600.0,43.7134,43.7618,43.7134,43.7479,63600.0
2013-02-01 15:45:00,63.28,63.28,63.23,63.24,67300.0,43.741,43.741,43.7065,43.7134,67300.0
2013-02-01 15:50:00,63.25,63.25,63.16,63.17,91100.0,43.7203,43.7203,43.6581,43.665,91100.0
2013-02-01 15:55:00,63.16,63.21,63.15,63.2,201700.0,43.6581,43.6926,43.6512,43.6857,201700.0
2013-02-04 09:30:00,62.79,62.85,62.68,62.77,56300.0,43.4023,43.4438,43.3263,43.3885,56300.0
2013-02-04 09:35:00,62.77,62.98,62.77,62.9,31000.0,43.3885,43.5337,43.3885,43.4784,31000.0
2013-02-04 09:40:00,62.86,62.86,62.51,62.54,44400.0,43.4507,43.4507,43.2088,43.2295,44400.0
2013-02-04 09:45:00,62.55,62.55,62.41,62.45,105700.0,43.2364,43.2364,43.1397,43.1673,105700.0
2013-02-04 09:50:00,62.47,62.51,62.44,62.51,30600.0,43.1811,43.2088,43.1604,43.2088,30600.0
2013-02-04 09:55:00,62.53,62.61,62.5,62.54,17300.0,43.2226,43.2779,43.2019,43.2295,17300.0
2013-02-04 10:00:00,62.56,62.66,62.49,62.51,20800.0,43.2433,43.3125,43.195,43.2088,20800.0
2013-02-04 10:05:00,62.49,62.64,62.48,62.6,49800.0,43.195,43.2986,43.188,43.271,49800.0
2013-02-04 10:10:00,62.62,62.66,62.52,62.54,25700.0,43.2848,43.3125,43.2157,43.2295,25700.0
2013-02-04 10:15:00,62.55,62.58,62.45,62.53,16900.0,43.2364,43.2572,43.1673,43.2226,16900.0
2013-02-04 10:20:00,62.53,62.58,62.52,62.56,14700.0,43.2226,43.2572,43.2157,43.2433,14700.0
2013-02-04 10:25:00,62.59,62.61,62.52,62.61,9200.0,43.2641,43.2779,43.2157,43.2779,9200.0
2013-02-04 10:30:00,62.59,62.6,62.49,62.53,21500.0,43.2641,43.271,43.195,43.2226,21500.0
2013-02-04 10:35:00,62.54,62.57,62.38,62.38,19400.0,43.2295,43.2502,43.1189,43.1189,19400.0
2013-02-04 10:40:00,62.38,62.47,62.36,62.43,24400.0,43.1189,43.1811,43.1051,43.1535,24400.0
2013-02-04 10:45:00,62.45,62.5,62.41,62.49,32700.0,43.1673,43.2019,43.1397,43.195,32700.0
2013-02-04 10:50:00,62.49,62.51,62.44,62.47,11500.0,43.195,43.2088,43.1604,43.1811,11500.0
2013-02-04 10:55:00,62.48,62.51,62.4,62.42,27800.0,43.188,43.2088,43.1327,43.1466,27800.0
2013-02-04 11:00:00,62.42,62.49,62.4,62.48,16300.0,43.1466,43.195,43.1327,43.188,16300.0
2013-02-04 11:05:00,62.46,62.46,62.37,62.38,16800.0,43.1742,43.1742,43.112,43.1189,16800.0
2013-02-04 11:10:00,62.39,62.54,62.37,62.54,31800.0,43.1258,43.2295,43.112,43.2295,31800.0
2013-02-04 11:15:00,62.54,62.61,62.52,62.54,59400.0,43.2295,43.2779,43.2157,43.2295,59400.0
2013-02-04 11:20:00,62.54,62.58,62.53,62.55,14500.0,43.2295,43.2572,43.2226,43.2364,14500.0
2013-02-04 11:25:00,62.55,62.56,62.49,62.5,13300.0,43.2364,43.2433,43.195,43.2019,13300.0
2013-02-04 11:30:00,62.49,62.57,62.48,62.53,16600.0,43.195,43.2502,43.188,43.2226,16600.0
2013-02-04 11:35:00,62.53,62.55,62.51,62.51,13400.0,43.2226,43.2364,43.2088,43.2088,13400.0
2013-02-04 11:40:00,62.52,62.52,62.44,62.44,7600.0,43.2157,43.2157,43.1604,43.1604,7600.0
2013-02-04 11:45:00,62.46,62.57,62.46,62.55,14500.0,43.1742,43.2502,43.1742,43.2364,14500.0
2013-02-04 11:50:00,62.55,62.55,62.51,62.53,11100.0,43.2364,43.2364,43.2088,43.2226,11100.0
2013-02-04 11:55:00,62.52,62.52,62.43,62.5,17900.0,43.2157,43.2157,43.1535,43.2019,17900.0
2013-02-04 12:00:00,62.49,62.51,62.41,62.43,15000.0,43.195,43.2088,43.1397,43.1535,15000.0
2013-02-04 12:05:00,62.43,62.44,62.32,62.39,20000.0,43.1535,43.1604,43.0774,43.1258,20000.0
2013-02-04 12:10:00,62.39,62.53,62.39,62.52,18700.0,43.1258,43.2226,43.1258,43.2157,18700.0
2013-02-04 12:15:00,62.51,62.51,62.48,62.5,19700.0,43.2088,43.2088,43.188,43.2019,19700.0
2013-02-04 12:20:00,62.51,62.54,62.48,62.54,17800.0,43.2088,43.2295,43.188,43.2295,17800.0
2013-02-04 12:25:00,62.53,62.56,62.51,62.53,20000.0,43.2226,43.2433,43.2088,43.2226,20000.0
2013-02-04 12:30:00,62.53,62.62,62.53,62.59,19500.0,43.2226,43.2848,43.2226,43.2641,19500.0
2013-02-04 12:35:00,62.6,62.66,62.57,62.65,83500.0,43.271,43.3125,43.2502,43.3055,83500.0
2013-02-04 12:40:00,62.64,62.65,62.58,62.6,24800.0,43.2986,43.3055,43.2572,43.271,24800.0
2013-02-04 12:45:00,62.6,62.6,62.54,62.57,10200.0,43.271,43.271,43.2295,43.2502,10200.0
2013-02-04 12:50:00,62.58,62.61,62.57,62.58,10200.0,43.2572,43.2779,43.2502,43.2572,10200.0
2013-02-04 12:55:00,62.58,62.58,62.51,62.53,9400.0,43.2572,43.2572,43.2088,43.2226,9400.0
2013-02-04 13:00:00,62.54,62.55,62.51,62.54,15500.0,43.2295,43.2364,43.2088,43.2295,15500.0
2013-02-04 13:05:00,62.53,62.6,62.52,62.58,6200.0,43.2226,43.271,43.2157,43.2572,6200.0
2013-02-04 13:10:00,62.58,62.61,62.57,62.59,10200.0,43.2572,43.2779,43.2502,43.2641,10200.0
2013-02-04 13:15:00,62.59,62.59,62.5,62.58,18800.0,43.2641,43.2641,43.2019,43.2572,18800.0
2013-02-04 13:20:00,62.58,62.59,62.55,62.59,4300.0,43.2572,43.2641,43.2364,43.2641,4300.0
2013-02-04 13:25:00,62.58,62.58,62.52,62.52,7500.0,43.2572,43.2572,43.2157,43.2157,7500.0
2013-02-04 13:30:00,62.51,62.55,62.48,62.5,18900.0,43.2088,43.2364,43.188,43.2019,18900.0
2013-02-04 13:35:00,62.51,62.51,62.45,62.45,4300.0,43.2088,43.2088,43.1673,43.1673,4300.0
2013-02-04 13:40:00,62.46,62.56,62.46,62.47,23200.0,43.1742,43.2433,43.1742,43.1811,23200.0
2013-02-04 13:45:00,62.47,62.54,62.45,62.53,36500.0,43.1811,43.2295,43.1673,43.2226,36500.0
2013-02-04 13:50:00,62.52,62.53,62.45,62.47,18300.0,43.2157,43.2226,43.1673,43.1811,18300.0
2013-02-04 13:55:00,62.46,62.47,62.43,62.43,13200.0,43.1742,43.1811,43.1535,43.1535,13200.0
2013-02-04 14:00:00,62.43,62.44,62.38,62.43,14200.0,43.1535,43.1604,43.1189,43.1535,14200.0
2013-02-04 14:05:00,62.43,62.43,62.38,62.38,14700.0,43.1535,43.1535,43.1189,43.1189,14700.0
2013-02-04 14:10:00,62.39,62.48,62.39,62.43,22800.0,43.1258,43.188,43.1258,43.1535,22800.0
2013-02-04 14:15:00,62.44,62.49,62.43,62.44,26000.0,43.1604,43.195,43.1535,43.1604,26000.0
2013-02-04 14:20:00,62.43,62.47,62.43,62.45,14800.0,43.1535,43.1811,43.1535,43.1673,14800.0
2013-02-04 14:25:00,62.45,62.56,62.43,62.55,21800.0,43.1673,43.2433,43.1535,43.2364,21800.0
2013-02-04 14:30:00,62.55,62.61,62.55,62.59,26400.0,43.2364,43.2779,43.2364,43.2641,26400.0
2013-02-04 14:35:00,62.59,62.61,62.56,62.59,14200.0,43.2641,43.2779,43.2433,43.2641,14200.0
2013-02-04 14:40:00,62.58,62.65,62.57,62.65,17400.0,43.2572,43.3055,43.2502,43.3055,17400.0
2013-02-04 14:45:00,62.65,62.65,62.61,62.64,19500.0,43.3055,43.3055,43.2779,43.2986,19500.0
2013-02-04 14:50:00,62.65,62.66,62.61,62.61,17900.0,43.3055,43.3125,43.2779,43.2779,17900.0
2013-02-04 14:55:00,62.61,62.68,62.6,62.68,12000.0,43.2779,43.3263,43.271,43.3263,12000.0
2013-02-04 15:00:00,62.67,62.7,62.64,62.69,26700.0,43.3194,43.3401,43.2986,43.3332,26700.0
2013-02-04 15:05:00,62.68,62.68,62.61,62.61,25400.0,43.3263,43.3263,43.2779,43.2779,25400.0
2013-02-04 15:10:00,62.61,62.61,62.55,62.6,26700.0,43.2779,43.2779,43.2364,43.271,26700.0
2013-02-04 15:15:00,62.61,62.67,62.59,62.67,22100.0,43.2779,43.3194,43.2641,43.3194,22100.0
2013-02-04 15:20:00,62.67,62.68,62.65,62.66,20700.0,43.3194,43.3263,43.3055,43.3125,20700.0
2013-02-04 15:25:00,62.66,62.74,62.66,62.7,36000.0,43.3125,43.3678,43.3125,43.3401,36000.0
2013-02-04 15:30:00,62.7,62.7,62.59,62.59,62400.0,43.3401,43.3401,43.2641,43.2641,62400.0
2013-02-04 15:35:00,62.59,62.6,62.5,62.53,38400.0,43.2641,43.271,43.2019,43.2226,38400.0
2013-02-04 15:40:00,62.53,62.53,62.49,62.51,37600.0,43.2226,43.2226,43.195,43.2088,37600.0
2013-02-04 15:45:00,62.49,62.56,62.46,62.5,59000.0,43.195,43.2433,43.1742,43.2019,59000.0
2013-02-04 15:50:00,62.51,62.55,62.45,62.54,88000.0,43.2088,43.2364,43.1673,43.2295,88000.0
2013-02-04 15:55:00,62.54,62.57,62.45,62.49,182100.0,43.2295,43.2502,43.1673,43.195,182100.0
2013-02-05 09:30:00,62.95,62.96,62.81,62.81,51900.0,43.5129,43.5198,43.4161,43.4161,51900.0
2013-02-05 09:35:00,62.79,62.85,62.69,62.74,39200.0,43.4023,43.4438,43.3332,43.3678,39200.0
2013-02-05 09:40:00,62.71,62.79,62.67,62.74,37500.0,43.347,43.4023,43.3194,43.3678,37500.0
2013-02-05 09:45:00,62.73,62.86,62.73,62.85,34700.0,43.3608,43.4507,43.3608,43.4438,34700.0
2013-02-05 09:50:00,62.85,63.1,62.85,62.93,56600.0,43.4438,43.6166,43.4438,43.4991,56600.0
2013-02-05 09:55:00,62.93,62.97,62.87,62.92,34900.0,43.4991,43.5267,43.4576,43.4922,34900.0
2013-02-05 10:00:00,62.92,62.96,62.77,62.94,39900.0,43.4922,43.5198,43.3885,43.506,39900.0
2013-02-05 10:05:00,62.94,63.01,62.83,62.83,52000.0,43.506,43.5544,43.43,43.43,52000.0
2013-02-05 10:10:00,62.85,62.92,62.83,62.9,18500.0,43.4438,43.4922,43.43,43.4784,18500.0
2013-02-05 10:15:00,62.9,62.91,62.79,62.8,24300.0,43.4784,43.4853,43.4023,43.4092,24300.0
2013-02-05 10:20:00,62.79,62.9,62.79,62.87,20900.0,43.4023,43.4784,43.4023,43.4576,20900.0
2013-02-05 10:25:00,62.86,62.95,62.85,62.88,15200.0,43.4507,43.5129,43.4438,43.4645,15200.0
2013-02-05 10:30:00,62.88,63.0,62.84,62.99,37500.0,43.4645,43.5475,43.4369,43.5406,37500.0
2013-02-05 10:35:00,62.99,63.14,62.99,63.14,31200.0,43.5406,43.6442,43.5406,43.6442,31200.0
2013-02-05 10:40:00,63.15,63.18,63.14,63.18,27700.0,43.6512,43.6719,43.6442,43.6719,27700.0
2013-02-05 10:45:00,63.19,63.19,63.13,63.18,16200.0,43.6788,43.6788,43.6373,43.6719,16200.0
2013-02-05 10:50:00,63.18,63.19,63.09,63.1,15800.0,43.6719,43.6788,43.6097,43.6166,15800.0
2013-02-05 10:55:00,63.09,63.22,63.07,63.16,26100.0,43.6097,43.6995,43.5959,43.6581,26100.0
2013-02-05 11:00:00,63.15,63.19,63.13,63.18,31800.0,43.6512,43.6788,43.6373,43.6719,31800.0
2013-02-05 11:05:00,63.17,63.18,63.09,63.1,29100.0,43.665,43.6719,43.6097,43.6166,29100.0
2013-02-05 11:10:00,63.11,63.14,63.11,63.11,13800.0,43.6235,43.6442,43.6235,43.6235,13800.0
2013-02-05 11:15:00,63.1,63.11,63.01,63.01,12600.0,43.6166,43.6235,43.5544,43.5544,12600.0
2013-02-05 11:20:00,63.01,63.05,62.99,63.04,19200.0,43.5544,43.582,43.5406,43.5751,19200.0
2013-02-05 11:25:00,63.04,63.05,63.0,63.02,13900.0,43.5751,43.582,43.5475,43.5613,13900.0
2013-02-05 11:30:00,63.01,63.04,62.98,63.04,9600.0,43.5544,43.5751,43.5337,43.5751,9600.0
2013-02-05 11:35:00,63.04,63.06,63.03,63.04,11700.0,43.5751,43.589,43.5682,43.5751,11700.0
2013-02-05 11:40:00,63.05,63.09,63.04,63.04,14200.0,43.582,43.6097,43.5751,43.5751,14200.0
2013-02-05 11:45:00,63.05,63.08,63.03,63.05,7900.0,43.582,43.6028,43.5682,43.582,7900.0
2013-02-05 11:50:00,63.04,63.04,63.01,63.04,7400.0,43.5751,43.5751,43.5544,43.5751,7400.0
2013-02-05 11:55:00,63.03,63.09,63.01,63.09,28400.0,43.5682,43.6097,43.5544,43.6097,28400.0
2013-02-05 12:00:00,63.09,63.12,63.06,63.11,22700.0,43.6097,43.6304,43.589,43.6235,22700.0
2013-02-05 12:05:00,63.11,63.12,63.09,63.12,15600.0,43.6235,43.6304,43.6097,43.6304,15600.0
2013-02-05 12:10:00,63.11,63.15,63.1,63.11,17400.0,43.6235,43.6512,43.6166,43.6235,17400.0
2013-02-05 12:15:00,63.11,63.13,63.08,63.12,26900.0,43.6235,43.6373,43.6028,43.6304,26900.0
2013-02-05 12:20:00,63.11,63.12,63.07,63.11,14200.0,43.6235,43.6304,43.5959,43.6235,14200.0
2013-02-05 12:25:00,63.12,63.13,63.06,63.07,13700.0,43.6304,43.6373,43.589,43.5959,13700.0
2013-02-05 12:30:00,63.07,63.09,63.05,63.09,16400.0,43.5959,43.6097,43.582,43.6097,16400.0
2013-02-05 12:35:00,63.1,63.12,63.05,63.09,25600.0,43.6166,43.6304,43.582,43.6097,25600.0
2013-02-05 12:40:00,63.1,63.12,63.06,63.09,19800.0,43.6166,43.6304,43.589,43.6097,19800.0
2013-02-05 12:45:00,63.1,63.15,63.08,63.15,3100.0,43.6166,43.6512,43.6028,43.6512,3100.0
2013-02-05 12:50:00,63.14,63.15,63.13,63.15,11500.0,43.6442,43.6512,43.6373,43.6512,11500.0
2013-02-05 12:55:00,63.13,63.19,63.13,63.17,9200.0,43.6373,43.6788,43.6373,43.665,9200.0
2013-02-05 13:00:00,63.17,63.24,63.17,63.24,6000.0,43.665,43.7134,43.665,43.7134,6000.0
2013-02-05 13:05:00,63.23,63.23,63.18,63.2,9700.0,43.7065,43.7065,43.6719,43.6857,9700.0
2013-02-05 13:10:00,63.21,63.22,63.17,63.19,12300.0,43.6926,43.6995,43.665,43.6788,12300.0
2013-02-05 13:15:00,63.17,63.22,63.17,63.21,10700.0,43.665,43.6995,43.665,43.6926,10700.0
2013-02-05 13:20:00,63.2,63.21,63.16,63.2,22900.0,43.6857,43.6926,43.6581,43.6857,22900.0
2013-02-05 13:25:00,63.2,63.28,63.2,63.28,12900.0,43.6857,43.741,43.6857,43.741,12900.0
2013-02-05 13:30:00,63.27,63.31,63.25,63.29,14600.0,43.7341,43.7618,43.7203,43.7479,14600.0
2013-02-05 13:35:00,63.29,63.33,63.28,63.3,11600.0,43.7479,43.7756,43.741,43.7548,11600.0
2013-02-05 13:40:00,63.31,63.34,63.3,63.33,11200.0,43.7618,43.7825,43.7548,43.7756,11200.0
2013-02-05 13:45:00,63.32,63.33,63.27,63.27,11100.0,43.7687,43.7756,43.7341,43.7341,11100.0
2013-02-05 13:50:00,63.28,63.3,63.27,63.28,9100.0,43.741,43.7548,43.7341,43.741,9100.0
2013-02-05 13:55:00,63.27,63.3,63.26,63.29,12300.0,43.7341,43.7548,43.7272,43.7479,12300.0
2013-02-05 14:00:00,63.3,63.33,63.29,63.3,17900.0,43.7548,43.7756,43.7479,43.7548,17900.0
2013-02-05 14:05:00,63.31,63.33,63.29,63.29,10900.0,43.7618,43.7756,43.7479,43.7479,10900.0
2013-02-05 14:10:00,63.29,63.33,63.29,63.32,5500.0,43.7479,43.7756,43.7479,43.7687,5500.0
2013-02-05 14:15:00,63.33,63.36,63.3,63.32,37100.0,43.7756,43.7963,43.7548,43.7687,37100.0
2013-02-05 14:20:00,63.33,63.33,63.28,63.3,9500.0,43.7756,43.7756,43.741,43.7548,9500.0
2013-02-05 14:25:00,63.29,63.32,63.28,63.3,7400.0,43.7479,43.7687,43.741,43.7548,7400.0
2013-02-05 14:30:00,63.29,63.32,63.27,63.31,6400.0,43.7479,43.7687,43.7341,43.7618,6400.0
2013-02-05 14:35:00,63.3,63.33,63.3,63.31,5200.0,43.7548,43.7756,43.7548,43.7618,5200.0
2013-02-05 14:40:00,63.3,63.35,63.3,63.34,5800.0,43.7548,43.7894,43.7548,43.7825,5800.0
2013-02-05 14:45:00,63.34,63.38,63.32,63.35,11900.0,43.7825,43.8101,43.7687,43.7894,11900.0
2013-02-05 14:50:00,63.34,63.39,63.34,63.37,31900.0,43.7825,43.8171,43.7825,43.8032,31900.0
2013-02-05 14:55:00,63.37,63.38,63.31,63.32,12500.0,43.8032,43.8101,43.7618,43.7687,12500.0
2013-02-05 15:00:00,63.31,63.33,63.29,63.31,16700.0,43.7618,43.7756,43.7479,43.7618,16700.0
2013-02-05 15:05:00,63.3,63.3,63.23,63.24,17500.0,43.7548,43.7548,43.7065,43.7134,17500.0
2013-02-05 15:10:00,63.23,63.35,63.22,63.35,14200.0,43.7065,43.7894,43.6995,43.7894,14200.0
2013-02-05 15:15:00,63.34,63.37,63.33,63.34,17000.0,43.7825,43.8032,43.7756,43.7825,17000.0
2013-02-05 15:20:00,63.32,63.37,63.3,63.33,10600.0,43.7687,43.8032,43.7548,43.7756,10600.0
2013-02-05 15:25:00,63.33,63.33,63.26,63.27,16200.0,43.7756,43.7756,43.7272,43.7341,16200.0
2013-02-05 15:30:00,63.27,63.36,63.26,63.35,88700.0,43.7341,43.7963,43.7272,43.7894,88700.0
2013-02-05 15:35:00,63.34,63.4,63.33,63.36,46100.0,43.7825,43.824,43.7756,43.7963,46100.0
2013-02-05 15:40:00,63.35,63.4,63.34,63.38,112500.0,43.7894,43.824,43.7825,43.8101,112500.0
2013-02-05 15:45:00,63.37,63.38,63.29,63.34,114400.0,43.8032,43.8101,43.7479,43.7825,114400.0
2013-02-05 15:50:00,63.34,63.34,63.19,63.19,71900.0,43.7825,43.7825,43.6788,43.6788,71900.0
2013-02-05 15:55:00,63.2,63.24,63.17,63.21,141900.0,43.6857,43.7134,43.665,43.6926,141900.0
2013-02-06 09:30:00,62.67,62.98,62.67,62.72,46700.0,43.3194,43.5337,43.3194,43.3539,46700.0
2013-02-06 09:35:00,62.75,63.0,62.74,62.9,26500.0,43.3747,43.5475,43.3678,43.4784,26500.0
2013-02-06 09:40:00,62.9,62.97,62.87,62.89,25300.0,43.4784,43.5267,43.4576,43.4714,25300.0
2013-02-06 09:45:00,62.87,62.93,62.76,62.87,19700.0,43.4576,43.4991,43.3816,43.4576,19700.0
2013-02-06 09:50:00,62.85,62.9,62.84,62.85,18700.0,43.4438,43.4784,43.4369,43.4438,18700.0
2013-02-06 09:55:00,62.85,62.95,62.83,62.93,47700.0,43.4438,43.5129,43.43,43.4991,47700.0
2013-02-06 10:00:00,62.92,62.94,62.81,62.85,24000.0,43.4922,43.506,43.4161,43.4438,24000.0
2013-02-06 10:05:00,62.86,62.9,62.78,62.89,15800.0,43.4507,43.4784,43.3954,43.4714,15800.0
2013-02-06 10:10:00,62.93,63.02,62.92,63.01,9900.0,43.4991,43.5613,43.4922,43.5544,9900.0
2013-02-06 10:15:00,63.02,63.02,62.96,63.02,12000.0,43.5613,43.5613,43.5198,43.5613,12000.0
2013-02-06 10:20:00,63.01,63.11,62.96,63.09,26500.0,43.5544,43.6235,43.5198,43.6097,26500.0
2013-02-06 10:25:00,63.08,63.16,63.06,63.1,15000.0,43.6028,43.6581,43.589,43.6166,15000.0
2013-02-06 10:30:00,63.1,63.11,62.98,63.0,16200.0,43.6166,43.6235,43.5337,43.5475,16200.0
2013-02-06 10:35:00,62.99,63.1,62.99,63.09,33700.0,43.5406,43.6166,43.5406,43.6097,33700.0
2013-02-06 10:40:00,63.09,63.22,63.08,63.2,77900.0,43.6097,43.6995,43.6028,43.6857,77900.0
2013-02-06 10:45:00,63.2,63.26,63.17,63.25,79400.0,43.6857,43.7272,43.665,43.7203,79400.0
2013-02-06 10:50:00,63.27,63.29,63.2,63.26,25800.0,43.7341,43.7479,43.6857,43.7272,25800.0
2013-02-06 10:55:00,63.26,63.27,63.21,63.25,15700.0,43.7272,43.7341,43.6926,43.7203,15700.0
2013-02-06 11:00:00,63.27,63.33,63.25,63.33,43600.0,43.7341,43.7756,43.7203,43.7756,43600.0
2013-02-06 11:05:00,63.34,63.37,63.3,63.3,16500.0,43.7825,43.8032,43.7548,43.7548,16500.0
2013-02-06 11:10:00,63.31,63.32,63.29,63.3,12800.0,43.7618,43.7687,43.7479,43.7548,12800.0
2013-02-06 11:15:00,63.3,63.35,63.28,63.29,9300.0,43.7548,43.7894,43.741,43.7479,9300.0
2013-02-06 11:20:00,63.29,63.34,63.28,63.3,13500.0,43.7479,43.7825,43.741,43.7548,13500.0
2013-02-06 11:25:00,63.29,63.31,63.24,63.28,24200.0,43.7479,43.7618,43.7134,43.741,24200.0
2013-02-06 11:30:00,63.27,63.28,63.25,63.27,28300.0,43.7341,43.741,43.7203,43.7341,28300.0
2013-02-06 11:35:00,63.27,63.35,63.26,63.3,11000.0,43.7341,43.7894,43.7272,43.7548,11000.0
2013-02-06 11:40:00,63.3,63.32,63.29,63.3,5700.0,43.7548,43.7687,43.7479,43.7548,5700.0
2013-02-06 11:45:00,63.29,63.32,63.29,63.3,5800.0,43.7479,43.7687,43.7479,43.7548,5800.0
2013-02-06 11:50:00,63.3,63.3,63.27,63.28,9300.0,43.7548,43.7548,43.7341,43.741,9300.0
2013-02-06 11:55:00,63.28,63.33,63.28,63.33,9400.0,43.741,43.7756,43.741,43.7756,9400.0
2013-02-06 12:00:00,63.33,63.36,63.27,63.27,4100.0,43.7756,43.7963,43.7341,43.7341,4100.0
2013-02-06 12:05:00,63.3,63.36,63.24,63.34,123300.0,43.7548,43.7963,43.7134,43.7825,123300.0
2013-02-06 12:10:00,63.34,63.39,63.33,63.37,9500.0,43.7825,43.8171,43.7756,43.8032,9500.0
2013-02-06 12:15:00,63.36,63.38,63.3,63.36,119800.0,43.7963,43.8101,43.7548,43.7963,119800.0
2013-02-06 12:20:00,63.36,63.36,63.33,63.36,8300.0,43.7963,43.7963,43.7756,43.7963,8300.0
2013-02-06 12:25:00,63.34,63.35,63.32,63.33,5200.0,43.7825,43.7894,43.7687,43.7756,5200.0
2013-02-06 12:30:00,63.32,63.36,63.32,63.36,14500.0,43.7687,43.7963,43.7687,43.7963,14500.0
2013-02-06 12:35:00,63.35,63.39,63.35,63.36,7900.0,43.7894,43.8171,43.7894,43.7963,7900.0
2013-02-06 12:40:00,63.35,63.41,63.33,63.4,14000.0,43.7894,43.8309,43.7756,43.824,14000.0
2013-02-06 12:45:00,63.4,63.42,63.36,63.36,27100.0,43.824,43.8378,43.7963,43.7963,27100.0
2013-02-06 12:50:00,63.35,63.41,63.31,63.31,22300.0,43.7894,43.8309,43.7618,43.7618,22300.0
2013-02-06 12:55:00,63.31,63.31,63.25,63.27,13900.0,43.7618,43.7618,43.7203,43.7341,13900.0
2013-02-06 13:00:00,63.26,63.26,63.19,63.2,10800.0,43.7272,43.7272,43.6788,43.6857,10800.0
2013-02-06 13:05:00,63.23,63.23,63.16,63.18,7200.0,43.7065,43.7065,43.6581,43.6719,7200.0
2013-02-06 13:10:00,63.17,63.2,63.16,63.2,6500.0,43.665,43.6857,43.6581,43.6857,6500.0
2013-02-06 13:15:00,63.2,63.25,63.19,63.23,23900.0,43.6857,43.7203,43.6788,43.7065,23900.0
2013-02-06 13:20:00,63.24,63.24,63.16,63.18,26800.0,43.7134,43.7134,43.6581,43.6719,26800.0
2013-02-06 13:25:00,63.17,63.23,63.16,63.18,23300.0,43.665,43.7065,43.6581,43.6719,23300.0
2013-02-06 13:30:00,63.16,63.21,63.15,63.21,35400.0,43.6581,43.6926,43.6512,43.6926,35400.0
2013-02-06 13:35:00,63.21,63.24,63.19,63.21,38700.0,43.6926,43.7134,43.6788,43.6926,38700.0
2013-02-06 13:40:00,63.21,63.26,63.18,63.23,17500.0,43.6926,43.7272,43.6719,43.7065,17500.0
2013-02-06 13:45:00,63.25,63.26,63.23,63.23,29700.0,43.7203,43.7272,43.7065,43.7065,29700.0
2013-02-06 13:50:00,63.23,63.26,63.22,63.26,35200.0,43.7065,43.7272,43.6995,43.7272,35200.0
2013-02-06 13:55:00,63.23,63.25,63.15,63.2,209600.0,43.7065,43.7203,43.6512,43.6857,209600.0
2013-02-06 14:00:00,63.2,63.22,63.17,63.19,59900.0,43.6857,43.6995,43.665,43.6788,59900.0
2013-02-06 14:05:00,63.19,63.21,63.18,63.2,21500.0,43.6788,43.6926,43.6719,43.6857,21500.0
2013-02-06 14:10:00,63.2,63.22,63.18,63.2,19400.0,43.6857,43.6995,43.6719,43.6857,19400.0
2013-02-06 14:15:00,63.2,63.21,63.19,63.21,11500.0,43.6857,43.6926,43.6788,43.6926,11500.0
2013-02-06 14:20:00,63.2,63.25,63.2,63.24,17900.0,43.6857,43.7203,43.6857,43.7134,17900.0
2013-02-06 14:25:00,63.25,63.25,63.2,63.24,23000.0,43.7203,43.7203,43.6857,43.7134,23000.0
2013-02-06 14:30:00,63.24,63.25,63.23,63.24,20600.0,43.7134,43.7203,43.7065,43.7134,20600.0
2013-02-06 14:35:00,63.24,63.25,63.2,63.25,30300.0,43.7134,43.7203,43.6857,43.7203,30300.0
2013-02-06 14:40:00,63.25,63.25,63.23,63.24,43100.0,43.7203,43.7203,43.7065,43.7134,43100.0
2013-02-06 14:45:00,63.25,63.25,63.23,63.25,26200.0,43.7203,43.7203,43.7065,43.7203,26200.0
2013-02-06 14:50:00,63.25,63.25,63.23,63.24,18100.0,43.7203,43.7203,43.7065,43.7134,18100.0
2013-02-06 14:55:00,63.24,63.25,63.23,63.25,25100.0,43.7134,43.7203,43.7065,43.7203,25100.0
2013-02-06 15:00:00,63.25,63.27,63.24,63.26,22500.0,43.7203,43.7341,43.7134,43.7272,22500.0
2013-02-06 15:05:00,63.26,63.27,63.24,63.25,37100.0,43.7272,43.7341,43.7134,43.7203,37100.0
2013-02-06 15:10:00,63.25,63.28,63.13,63.27,35100.0,43.7203,43.741,43.6373,43.7341,35100.0
2013-02-06 15:15:00,63.28,63.31,63.24,63.25,32400.0,43.741,43.7618,43.7134,43.7203,32400.0
2013-02-06 15:20:00,63.26,63.28,63.24,63.28,54600.0,43.7272,43.741,43.7134,43.741,54600.0
2013-02-06 15:25:00,63.28,63.31,63.25,63.31,208200.0,43.741,43.7618,43.7203,43.7618,208200.0
2013-02-06 15:30:00,63.3,63.31,63.26,63.3,24200.0,43.7548,43.7618,43.7272,43.7548,24200.0
2013-02-06 15:35:00,63.3,63.3,63.27,63.27,29100.0,43.7548,43.7548,43.7341,43.7341,29100.0
2013-02-06 15:40:00,63.28,63.29,63.27,63.28,68300.0,43.741,43.7479,43.7341,43.741,68300.0
2013-02-06 15:45:00,63.28,63.28,63.25,63.28,39900.0,43.741,43.741,43.7203,43.741,39900.0
2013-02-06 15:50:00,63.27,63.33,63.25,63.28,115800.0,43.7341,43.7756,43.7203,43.741,115800.0
2013-02-06 15:55:00,63.28,63.34,63.28,63.32,144900.0,43.741,43.7825,43.741,43.7687,144900.0
2013-02-07 09:30:00,63.25,63.35,63.2,63.32,43700.0,43.7203,43.7894,43.6857,43.7687,43700.0
2013-02-07 09:35:00,63.34,63.35,63.26,63.3,12600.0,43.7825,43.7894,43.7272,43.7548,12600.0
2013-02-07 09:40:00,63.3,63.33,63.27,63.28,34200.0,43.7548,43.7756,43.7341,43.741,34200.0
2013-02-07 09:45:00,63.27,63.37,63.26,63.34,24800.0,43.7341,43.8032,43.7272,43.7825,24800.0
2013-02-07 09:50:00,63.31,63.35,63.26,63.28,24900.0,43.7618,43.7894,43.7272,43.741,24900.0
2013-02-07 09:55:00,63.28,63.32,63.24,63.25,24400.0,43.741,43.7687,43.7134,43.7203,24400.0
2013-02-07 10:00:00,63.25,63.32,63.23,63.27,15400.0,43.7203,43.7687,43.7065,43.7341,15400.0
2013-02-07 10:05:00,63.26,63.28,63.22,63.25,29400.0,43.7272,43.741,43.6995,43.7203,29400.0
2013-02-07 10:10:00,63.25,63.26,63.12,63.19,36100.0,43.7203,43.7272,43.6304,43.6788,36100.0
2013-02-07 10:15:00,63.19,63.27,63.17,63.26,37900.0,43.6788,43.7341,43.665,43.7272,37900.0
2013-02-07 10:20:00,63.25,63.27,63.07,63.1,33500.0,43.7203,43.7341,43.5959,43.6166,33500.0
2013-02-07 10:25:00,63.09,63.19,63.01,63.12,34200.0,43.6097,43.6788,43.5544,43.6304,34200.0
2013-02-07 10:30:00,63.1,63.19,63.06,63.06,23800.0,43.6166,43.6788,43.589,43.589,23800.0
2013-02-07 10:35:00,63.06,63.1,62.98,63.02,48000.0,43.589,43.6166,43.5337,43.5613,48000.0
2013-02-07 10:40:00,63.02,63.13,63.01,63.12,36900.0,43.5613,43.6373,43.5544,43.6304,36900.0
2013-02-07 10:45:00,63.12,63.13,63.04,63.08,100500.0,43.6304,43.6373,43.5751,43.6028,100500.0
2013-02-07 10:50:00,63.07,63.07,63.03,63.05,26800.0,43.5959,43.5959,43.5682,43.582,26800.0
2013-02-07 10:55:00,63.07,63.16,63.05,63.16,20500.0,43.5959,43.6581,43.582,43.6581,20500.0
2013-02-07 11:00:00,63.17,63.17,63.12,63.13,27100.0,43.665,43.665,43.6304,43.6373,27100.0
2013-02-07 11:05:00,63.12,63.22,63.09,63.18,67500.0,43.6304,43.6995,43.6097,43.6719,67500.0
2013-02-07 11:10:00,63.17,63.19,63.15,63.19,28100.0,43.665,43.6788,43.6512,43.6788,28100.0
2013-02-07 11:15:00,63.18,63.19,63.11,63.13,65700.0,43.6719,43.6788,43.6235,43.6373,65700.0
2013-02-07 11:20:00,63.12,63.18,63.12,63.12,21800.0,43.6304,43.6719,43.6304,43.6304,21800.0
2013-02-07 11:25:00,63.11,63.16,63.1,63.16,25100.0,43.6235,43.6581,43.6166,43.6581,25100.0
2013-02-07 11:30:00,63.13,63.15,63.11,63.15,10800.0,43.6373,43.6512,43.6235,43.6512,10800.0
2013-02-07 11:35:00,63.14,63.15,63.09,63.09,18100.0,43.6442,43.6512,43.6097,43.6097,18100.0
2013-02-07 11:40:00,63.08,63.12,63.04,63.08,38700.0,43.6028,43.6304,43.5751,43.6028,38700.0
2013-02-07 11:45:00,63.09,63.16,63.06,63.1,16800.0,43.6097,43.6581,43.589,43.6166,16800.0
2013-02-07 11:50:00,63.08,63.13,63.08,63.13,8300.0,43.6028,43.6373,43.6028,43.6373,8300.0
2013-02-07 11:55:00,63.1,63.15,63.1,63.15,12200.0,43.6166,43.6512,43.6166,43.6512,12200.0
2013-02-07 12:00:00,63.15,63.26,63.13,63.25,9900.0,43.6512,43.7272,43.6373,43.7203,9900.0
2013-02-07 12:05:00,63.24,63.25,63.18,63.24,6100.0,43.7134,43.7203,43.6719,43.7134,6100.0
2013-02-07 12:10:00,63.23,63.26,63.21,63.25,6800.0,43.7065,43.7272,43.6926,43.7203,6800.0
2013-02-07 12:15:00,63.24,63.27,63.21,63.26,24800.0,43.7134,43.7341,43.6926,43.7272,24800.0
2013-02-07 12:20:00,63.26,63.29,63.23,63.28,12100.0,43.7272,43.7479,43.7065,43.741,12100.0
2013-02-07 12:25:00,63.27,63.28,63.25,63.28,5300.0,43.7341,43.741,43.7203,43.741,5300.0
2013-02-07 12:30:00,63.27,63.34,63.25,63.34,15200.0,43.7341,43.7825,43.7203,43.7825,15200.0
2013-02-07 12:35:00,63.33,63.43,63.32,63.35,81000.0,43.7756,43.8447,43.7687,43.7894,81000.0
2013-02-07 12:40:00,63.35,63.43,63.33,63.41,50600.0,43.7894,43.8447,43.7756,43.8309,50600.0
2013-02-07 12:45:00,63.41,63.46,63.41,63.44,60200.0,43.8309,43.8654,43.8309,43.8516,60200.0
2013-02-07 12:50:00,63.45,63.46,63.39,63.41,13500.0,43.8585,43.8654,43.8171,43.8309,13500.0
2013-02-07 12:55:00,63.41,63.49,63.41,63.49,55500.0,43.8309,43.8862,43.8309,43.8862,55500.0
2013-02-07 13:00:00,63.47,63.48,63.45,63.47,11700.0,43.8724,43.8793,43.8585,43.8724,11700.0
2013-02-07 13:05:00,63.47,63.49,63.43,63.47,30000.0,43.8724,43.8862,43.8447,43.8724,30000.0
2013-02-07 13:10:00,63.47,63.54,63.47,63.47,52300.0,43.8724,43.9207,43.8724,43.8724,52300.0
2013-02-07 13:15:00,63.48,63.52,63.46,63.52,12300.0,43.8793,43.9069,43.8654,43.9069,12300.0
2013-02-07 13:20:00,63.52,63.54,63.48,63.52,15700.0,43.9069,43.9207,43.8793,43.9069,15700.0
2013-02-07 13:25:00,63.52,63.63,63.52,63.6,20900.0,43.9069,43.983,43.9069,43.9622,20900.0
2013-02-07 13:30:00,63.61,63.68,63.61,63.65,60200.0,43.9691,44.0175,43.9691,43.9968,60200.0
2013-02-07 13:35:00,63.66,63.7,63.66,63.68,38600.0,44.0037,44.0313,44.0037,44.0175,38600.0
2013-02-07 13:40:00,63.68,63.74,63.68,63.74,89700.0,44.0175,44.059,44.0175,44.059,89700.0
2013-02-07 13:45:00,63.74,63.75,63.67,63.73,33900.0,44.059,44.0659,44.0106,44.0521,33900.0
2013-02-07 13:50:00,63.73,63.85,63.73,63.83,44600.0,44.0521,44.135,44.0521,44.1212,44600.0
2013-02-07 13:55:00,63.83,63.84,63.78,63.8,38900.0,44.1212,44.1281,44.0866,44.1005,38900.0
2013-02-07 14:00:00,63.8,63.84,63.74,63.74,22100.0,44.1005,44.1281,44.059,44.059,22100.0
2013-02-07 14:05:00,63.74,63.74,63.64,63.65,8700.0,44.059,44.059,43.9899,43.9968,8700.0
2013-02-07 14:10:00,63.65,63.67,63.62,63.66,21800.0,43.9968,44.0106,43.976,44.0037,21800.0
2013-02-07 14:15:00,63.66,63.66,63.62,63.64,13300.0,44.0037,44.0037,43.976,43.9899,13300.0
2013-02-07 14:20:00,63.65,63.66,63.64,63.64,27700.0,43.9968,44.0037,43.9899,43.9899,27700.0
2013-02-07 14:25:00,63.64,63.73,63.63,63.72,19600.0,43.9899,44.0521,43.983,44.0452,19600.0
2013-02-07 14:30:00,63.73,63.74,63.71,63.73,20800.0,44.0521,44.059,44.0383,44.0521,20800.0
2013-02-07 14:35:00,63.72,63.75,63.69,63.7,27300.0,44.0452,44.0659,44.0244,44.0313,27300.0
2013-02-07 14:40:00,63.69,63.71,63.66,63.67,12200.0,44.0244,44.0383,44.0037,44.0106,12200.0
2013-02-07 14:45:00,63.65,63.71,63.64,63.71,11100.0,43.9968,44.0383,43.9899,44.0383,11100.0
2013-02-07 14:50:00,63.7,63.75,63.7,63.71,14900.0,44.0313,44.0659,44.0313,44.0383,14900.0
2013-02-07 14:55:00,63.72,63.78,63.72,63.77,14100.0,44.0452,44.0866,44.0452,44.0797,14100.0
2013-02-07 15:00:00,63.76,63.77,63.66,63.7,19000.0,44.0728,44.0797,44.0037,44.0313,19000.0
2013-02-07 15:05:00,63.7,63.76,63.69,63.71,19300.0,44.0313,44.0728,44.0244,44.0383,19300.0
2013-02-07 15:10:00,63.71,63.74,63.66,63.71,43200.0,44.0383,44.059,44.0037,44.0383,43200.0
2013-02-07 15:15:00,63.71,63.75,63.69,63.75,72900.0,44.0383,44.0659,44.0244,44.0659,72900.0
2013-02-07 15:20:00,63.76,63.76,63.67,63.7,30000.0,44.0728,44.0728,44.0106,44.0313,30000.0
2013-02-07 15:25:00,63.71,63.76,63.66,63.75,20200.0,44.0383,44.0728,44.0037,44.0659,20200.0
2013-02-07 15:30:00,63.75,63.78,63.7,63.7,25200.0,44.0659,44.0866,44.0313,44.0313,25200.0
2013-02-07 15:35:00,63.69,63.71,63.61,63.69,46100.0,44.0244,44.0383,43.9691,44.0244,46100.0
2013-02-07 15:40:00,63.69,63.77,63.68,63.7,30800.0,44.0244,44.0797,44.0175,44.0313,30800.0
2013-02-07 15:45:00,63.7,63.72,63.65,63.71,35000.0,44.0313,44.0452,43.9968,44.0383,35000.0
2013-02-07 15:50:00,63.72,63.73,63.6,63.63,66300.0,44.0452,44.0521,43.9622,43.983,66300.0
2013-02-07 15:55:00,63.64,63.71,63.63,63.66,99900.0,43.9899,44.0383,43.983,44.0037,99900.0
2013-02-08 09:30:00,63.57,63.71,63.46,63.63,53200.0,43.9415,44.0383,43.8654,43.983,53200.0
2013-02-08 09:35:00,63.6,63.62,63.45,63.5,26700.0,43.9622,43.976,43.8585,43.8931,26700.0
2013-02-08 09:40:00,63.52,63.64,63.44,63.44,52500.0,43.9069,43.9899,43.8516,43.8516,52500.0
2013-02-08 09:45:00,63.42,63.5,63.42,63.48,22700.0,43.8378,43.8931,43.8378,43.8793,22700.0
2013-02-08 09:50:00,63.49,63.51,63.46,63.51,26900.0,43.8862,43.9,43.8654,43.9,26900.0
2013-02-08 09:55:00,63.5,63.54,63.41,63.45,35600.0,43.8931,43.9207,43.8309,43.8585,35600.0
2013-02-08 10:00:00,63.48,63.51,63.44,63.5,13900.0,43.8793,43.9,43.8516,43.8931,13900.0
2013-02-08 10:05:00,63.5,63.53,63.42,63.45,42300.0,43.8931,43.9138,43.8378,43.8585,42300.0
2013-02-08 10:10:00,63.44,63.55,63.42,63.5,40800.0,43.8516,43.9277,43.8378,43.8931,40800.0
2013-02-08 10:15:00,63.53,63.59,63.5,63.53,89600.0,43.9138,43.9553,43.8931,43.9138,89600.0
2013-02-08 10:20:00,63.54,63.57,63.51,63.52,29600.0,43.9207,43.9415,43.9,43.9069,29600.0
2013-02-08 10:25:00,63.51,63.55,63.47,63.48,11800.0,43.9,43.9277,43.8724,43.8793,11800.0
2013-02-08 10:30:00,63.49,63.51,63.47,63.48,15800.0,43.8862,43.9,43.8724,43.8793,15800.0
2013-02-08 10:35:00,63.48,63.52,63.46,63.47,16500.0,43.8793,43.9069,43.8654,43.8724,16500.0
2013-02-08 10:40:00,63.47,63.52,63.46,63.5,11900.0,43.8724,43.9069,43.8654,43.8931,11900.0
2013-02-08 10:45:00,63.51,63.53,63.48,63.5,7800.0,43.9,43.9138,43.8793,43.8931,7800.0
2013-02-08 10:50:00,63.51,63.52,63.47,63.49,9700.0,43.9,43.9069,43.8724,43.8862,9700.0
2013-02-08 10:55:00,63.47,63.5,63.41,63.41,10300.0,43.8724,43.8931,43.8309,43.8309,10300.0
2013-02-08 11:00:00,63.42,63.46,63.38,63.38,9200.0,43.8378,43.8654,43.8101,43.8101,9200.0
2013-02-08 11:05:00,63.38,63.44,63.37,63.44,18200.0,43.8101,43.8516,43.8032,43.8516,18200.0
2013-02-08 11:10:00,63.44,63.45,63.39,63.41,6300.0,43.8516,43.8585,43.8171,43.8309,6300.0
2013-02-08 11:15:00,63.39,63.45,63.38,63.44,14800.0,43.8171,43.8585,43.8101,43.8516,14800.0
2013-02-08 11:20:00,63.45,63.47,63.43,63.43,10900.0,43.8585,43.8724,43.8447,43.8447,10900.0
2013-02-08 11:25:00,63.43,63.44,63.4,63.4,14100.0,43.8447,43.8516,43.824,43.824,14100.0
2013-02-08 11:30:00,63.4,63.41,63.33,63.41,18100.0,43.824,43.8309,43.7756,43.8309,18100.0
2013-02-08 11:35:00,63.41,63.46,63.39,63.42,15400.0,43.8309,43.8654,43.8171,43.8378,15400.0
2013-02-08 11:40:00,63.42,63.45,63.42,63.44,11600.0,43.8378,43.8585,43.8378,43.8516,11600.0
2013-02-08 11:45:00,63.44,63.45,63.4,63.43,8000.0,43.8516,43.8585,43.824,43.8447,8000.0
2013-02-08 11:50:00,63.43,63.48,63.42,63.47,12100.0,43.8447,43.8793,43.8378,43.8724,12100.0
2013-02-08 11:55:00,63.46,63.47,63.4,63.4,60500.0,43.8654,43.8724,43.824,43.824,60500.0
2013-02-08 12:00:00,63.42,63.44,63.41,63.41,9600.0,43.8378,43.8516,43.8309,43.8309,9600.0
2013-02-08 12:05:00,63.41,63.45,63.4,63.43,10900.0,43.8309,43.8585,43.824,43.8447,10900.0
2013-02-08 12:10:00,63.43,63.43,63.4,63.41,15300.0,43.8447,43.8447,43.824,43.8309,15300.0
2013-02-08 12:15:00,63.41,63.47,63.39,63.4,30600.0,43.8309,43.8724,43.8171,43.824,30600.0
2013-02-08 12:20:00,63.41,63.45,63.41,63.41,14100.0,43.8309,43.8585,43.8309,43.8309,14100.0
2013-02-08 12:25:00,63.41,63.43,63.4,63.41,4700.0,43.8309,43.8447,43.824,43.8309,4700.0
2013-02-08 12:30:00,63.42,63.43,63.38,63.4,8700.0,43.8378,43.8447,43.8101,43.824,8700.0
2013-02-08 12:35:00,63.38,63.42,63.37,63.4,18600.0,43.8101,43.8378,43.8032,43.824,18600.0
2013-02-08 12:40:00,63.38,63.39,63.36,63.38,13000.0,43.8101,43.8171,43.7963,43.8101,13000.0
2013-02-08 12:45:00,63.38,63.43,63.38,63.42,14500.0,43.8101,43.8447,43.8101,43.8378,14500.0
2013-02-08 12:50:00,63.42,63.44,63.39,63.44,15300.0,43.8378,43.8516,43.8171,43.8516,15300.0
2013-02-08 12:55:00,63.43,63.45,63.42,63.44,11500.0,43.8447,43.8585,43.8378,43.8516,11500.0
2013-02-08 13:00:00,63.44,63.44,63.42,63.43,9000.0,43.8516,43.8516,43.8378,43.8447,9000.0
2013-02-08 13:05:00,63.43,63.46,63.43,63.43,30400.0,43.8447,43.8654,43.8447,43.8447,30400.0
2013-02-08 13:10:00,63.42,63.43,63.42,63.43,10500.0,43.8378,43.8447,43.8378,43.8447,10500.0
2013-02-08 13:15:00,63.43,63.43,63.41,63.41,6000.0,43.8447,43.8447,43.8309,43.8309,6000.0
2013-02-08 13:20:00,63.42,63.45,63.42,63.44,10200.0,43.8378,43.8585,43.8378,43.8516,10200.0
2013-02-08 13:25:00,63.44,63.44,63.39,63.42,20900.0,43.8516,43.8516,43.8171,43.8378,20900.0
2013-02-08 13:30:00,63.42,63.47,63.41,63.46,66000.0,43.8378,43.8724,43.8309,43.8654,66000.0
2013-02-08 13:35:00,63.46,63.47,63.43,63.46,22800.0,43.8654,43.8724,43.8447,43.8654,22800.0
2013-02-08 13:40:00,63.46,63.47,63.44,63.45,18100.0,43.8654,43.8724,43.8516,43.8585,18100.0
2013-02-08 13:45:00,63.45,63.46,63.44,63.46,17500.0,43.8585,43.8654,43.8516,43.8654,17500.0
2013-02-08 13:50:00,63.46,63.46,63.43,63.45,21100.0,43.8654,43.8654,43.8447,43.8585,21100.0
2013-02-08 13:55:00,63.45,63.46,63.44,63.44,13900.0,43.8585,43.8654,43.8516,43.8516,13900.0
2013-02-08 14:00:00,63.45,63.46,63.42,63.43,18500.0,43.8585,43.8654,43.8378,43.8447,18500.0
2013-02-08 14:05:00,63.44,63.47,63.43,63.46,9100.0,43.8516,43.8724,43.8447,43.8654,9100.0
2013-02-08 14:10:00,63.45,63.5,63.44,63.49,17700.0,43.8585,43.8931,43.8516,43.8862,17700.0
2013-02-08 14:15:00,63.49,63.51,63.48,63.51,12600.0,43.8862,43.9,43.8793,43.9,12600.0
2013-02-08 14:20:00,63.51,63.52,63.46,63.46,7700.0,43.9,43.9069,43.8654,43.8654,7700.0
2013-02-08 14:25:00,63.47,63.48,63.43,63.44,26400.0,43.8724,43.8793,43.8447,43.8516,26400.0
2013-02-08 14:30:00,63.44,63.45,63.43,63.43,9000.0,43.8516,43.8585,43.8447,43.8447,9000.0
2013-02-08 14:35:00,63.44,63.46,63.44,63.44,15200.0,43.8516,43.8654,43.8516,43.8516,15200.0
2013-02-08 14:40:00,63.45,63.47,63.44,63.45,15900.0,43.8585,43.8724,43.8516,43.8585,15900.0
2013-02-08 14:45:00,63.46,63.46,63.41,63.42,14000.0,43.8654,43.8654,43.8309,43.8378,14000.0
2013-02-08 14:50:00,63.41,63.41,63.37,63.41,13000.0,43.8309,43.8309,43.8032,43.8309,13000.0
2013-02-08 14:55:00,63.41,63.43,63.38,63.38,22200.0,43.8309,43.8447,43.8101,43.8101,22200.0
2013-02-08 15:00:00,63.39,63.43,63.38,63.4,19100.0,43.8171,43.8447,43.8101,43.824,19100.0
2013-02-08 15:05:00,63.41,63.44,63.4,63.41,12200.0,43.8309,43.8516,43.824,43.8309,12200.0
2013-02-08 15:10:00,63.41,63.44,63.39,63.41,12800.0,43.8309,43.8516,43.8171,43.8309,12800.0
2013-02-08 15:15:00,63.4,63.41,63.35,63.37,20800.0,43.824,43.8309,43.7894,43.8032,20800.0
2013-02-08 15:20:00,63.37,63.4,63.32,63.35,63200.0,43.8032,43.824,43.7687,43.7894,63200.0
2013-02-08 15:25:00,63.36,63.37,63.33,63.34,17200.0,43.7963,43.8032,43.7756,43.7825,17200.0
2013-02-08 15:30:00,63.35,63.37,63.33,63.35,23600.0,43.7894,43.8032,43.7756,43.7894,23600.0
2013-02-08 15:35:00,63.36,63.36,63.27,63.27,53100.0,43.7963,43.7963,43.7341,43.7341,53100.0
2013-02-08 15:40:00,63.27,63.31,63.23,63.31,79800.0,43.7341,43.7618,43.7065,43.7618,79800.0
2013-02-08 15:45:00,63.32,63.35,63.3,63.34,76000.0,43.7687,43.7894,43.7548,43.7825,76000.0
2013-02-08 15:50:00,63.33,63.4,63.33,63.34,71100.0,43.7756,43.824,43.7756,43.7825,71100.0
2013-02-08 15:55:00,63.35,63.41,63.31,63.37,169300.0,43.7894,43.8309,43.7618,43.8032,169300.0
2013-02-11 09:30:00,63.5,63.58,63.42,63.57,48200.0,43.8931,43.9484,43.8378,43.9415,48200.0
2013-02-11 09:35:00,63.56,63.57,63.31,63.36,23200.0,43.9346,43.9415,43.7618,43.7963,23200.0
2013-02-11 09:40:00,63.39,63.44,63.34,63.38,20300.0,43.8171,43.8516,43.7825,43.8101,20300.0
2013-02-11 09:45:00,63.38,63.54,63.37,63.53,31700.0,43.8101,43.9207,43.8032,43.9138,31700.0
2013-02-11 09:50:00,63.53,63.6,63.5,63.54,19100.0,43.9138,43.9622,43.8931,43.9207,19100.0
2013-02-11 09:55:00,63.54,63.55,63.42,63.51,21300.0,43.9207,43.9277,43.8378,43.9,21300.0
2013-02-11 10:00:00,63.51,63.62,63.51,63.59,17000.0,43.9,43.976,43.9,43.9553,17000.0
2013-02-11 10:05:00,63.62,63.68,63.6,63.65,17600.0,43.976,44.0175,43.9622,43.9968,17600.0
2013-02-11 10:10:00,63.65,63.69,63.63,63.63,13000.0,43.9968,44.0244,43.983,43.983,13000.0
2013-02-11 10:15:00,63.63,63.66,63.57,63.6,34600.0,43.983,44.0037,43.9415,43.9622,34600.0
2013-02-11 10:20:00,63.6,63.64,63.59,63.6,18800.0,43.9622,43.9899,43.9553,43.9622,18800.0
2013-02-11 10:25:00,63.6,63.71,63.57,63.7,20200.0,43.9622,44.0383,43.9415,44.0313,20200.0
2013-02-11 10:30:00,63.71,63.71,63.63,63.67,20600.0,44.0383,44.0383,43.983,44.0106,20600.0
2013-02-11 10:35:00,63.67,63.75,63.67,63.75,11600.0,44.0106,44.0659,44.0106,44.0659,11600.0
2013-02-11 10:40:00,63.74,63.8,63.74,63.78,22800.0,44.059,44.1005,44.059,44.0866,22800.0
2013-02-11 10:45:00,63.79,63.89,63.79,63.85,28400.0,44.0935,44.1627,44.0935,44.135,28400.0
2013-02-11 10:50:00,63.85,63.9,63.85,63.9,27900.0,44.135,44.1696,44.135,44.1696,27900.0
2013-02-11 10:55:00,63.9,63.98,63.88,63.98,25600.0,44.1696,44.2249,44.1558,44.2249,25600.0
2013-02-11 11:00:00,63.97,64.0,63.93,64.0,23600.0,44.218,44.2387,44.1903,44.2387,23600.0
2013-02-11 11:05:00,63.99,64.0,63.95,63.96,23000.0,44.2318,44.2387,44.2041,44.2111,23000.0
2013-02-11 11:10:00,63.97,63.99,63.92,63.98,63700.0,44.218,44.2318,44.1834,44.2249,63700.0
2013-02-11 11:15:00,63.98,64.02,63.97,64.0,81600.0,44.2249,44.2525,44.218,44.2387,81600.0
2013-02-11 11:20:00,64.01,64.04,64.01,64.02,44500.0,44.2456,44.2664,44.2456,44.2525,44500.0
2013-02-11 11:25:00,64.01,64.02,63.93,63.94,14600.0,44.2456,44.2525,44.1903,44.1972,14600.0
2013-02-11 11:30:00,63.93,63.94,63.91,63.93,13600.0,44.1903,44.1972,44.1765,44.1903,13600.0
2013-02-11 11:35:00,63.94,64.01,63.93,64.0,54300.0,44.1972,44.2456,44.1903,44.2387,54300.0
2013-02-11 11:40:00,64.0,64.02,64.0,64.0,14500.0,44.2387,44.2525,44.2387,44.2387,14500.0
2013-02-11 11:45:00,64.0,64.03,64.0,64.02,22900.0,44.2387,44.2594,44.2387,44.2525,22900.0
2013-02-11 11:50:00,64.02,64.02,63.99,64.02,41300.0,44.2525,44.2525,44.2318,44.2525,41300.0
2013-02-11 11:55:00,64.01,64.02,63.98,63.99,16700.0,44.2456,44.2525,44.2249,44.2318,16700.0
2013-02-11 12:00:00,63.99,64.0,63.96,63.97,12700.0,44.2318,44.2387,44.2111,44.218,12700.0
2013-02-11 12:05:00,63.98,63.98,63.96,63.96,10300.0,44.2249,44.2249,44.2111,44.2111,10300.0
2013-02-11 12:10:00,63.96,63.98,63.93,63.93,26100.0,44.2111,44.2249,44.1903,44.1903,26100.0
2013-02-11 12:15:00,63.93,63.94,63.91,63.93,10800.0,44.1903,44.1972,44.1765,44.1903,10800.0
2013-02-11 12:20:00,63.93,63.97,63.93,63.97,20700.0,44.1903,44.218,44.1903,44.218,20700.0
2013-02-11 12:25:00,63.97,63.99,63.94,63.98,37100.0,44.218,44.2318,44.1972,44.2249,37100.0
2013-02-11 12:30:00,63.99,63.99,63.9,63.9,42900.0,44.2318,44.2318,44.1696,44.1696,42900.0
2013-02-11 12:35:00,63.89,63.89,63.85,63.89,19100.0,44.1627,44.1627,44.135,44.1627,19100.0
2013-02-11 12:40:00,63.89,63.9,63.85,63.88,13500.0,44.1627,44.1696,44.135,44.1558,13500.0
2013-02-11 12:45:00,63.88,63.9,63.86,63.9,13500.0,44.1558,44.1696,44.1419,44.1696,13500.0
2013-02-11 12:50:00,63.9,63.9,63.88,63.9,9300.0,44.1696,44.1696,44.1558,44.1696,9300.0
2013-02-11 12:55:00,63.89,63.95,63.89,63.94,12100.0,44.1627,44.2041,44.1627,44.1972,12100.0
2013-02-11 13:00:00,63.94,63.99,63.94,63.95,10300.0,44.1972,44.2318,44.1972,44.2041,10300.0
2013-02-11 13:05:00,63.96,63.97,63.93,63.95,25100.0,44.2111,44.218,44.1903,44.2041,25100.0
2013-02-11 13:10:00,63.95,63.96,63.94,63.94,3400.0,44.2041,44.2111,44.1972,44.1972,3400.0
2013-02-11 13:15:00,63.94,63.97,63.93,63.95,15800.0,44.1972,44.218,44.1903,44.2041,15800.0
2013-02-11 13:20:00,63.95,63.96,63.93,63.95,9500.0,44.2041,44.2111,44.1903,44.2041,9500.0
2013-02-11 13:25:00,63.95,63.97,63.87,63.88,48100.0,44.2041,44.218,44.1488,44.1558,48100.0
2013-02-11 13:30:00,63.88,63.88,63.87,63.88,3100.0,44.1558,44.1558,44.1488,44.1558,3100.0
2013-02-11 13:35:00,63.88,63.92,63.85,63.91,15800.0,44.1558,44.1834,44.135,44.1765,15800.0
2013-02-11 13:40:00,63.91,63.94,63.91,63.94,11500.0,44.1765,44.1972,44.1765,44.1972,11500.0
2013-02-11 13:45:00,63.93,63.93,63.83,63.83,123200.0,44.1903,44.1903,44.1212,44.1212,123200.0
2013-02-11 13:50:00,63.83,63.86,63.82,63.84,23900.0,44.1212,44.1419,44.1143,44.1281,23900.0
2013-02-11 13:55:00,63.85,63.9,63.84,63.89,36100.0,44.135,44.1696,44.1281,44.1627,36100.0
2013-02-11 14:00:00,63.89,63.98,63.85,63.95,182700.0,44.1627,44.2249,44.135,44.2041,182700.0
2013-02-11 14:05:00,63.95,64.0,63.94,63.99,14200.0,44.2041,44.2387,44.1972,44.2318,14200.0
2013-02-11 14:10:00,63.99,64.0,63.98,63.99,23400.0,44.2318,44.2387,44.2249,44.2318,23400.0
2013-02-11 14:15:00,63.98,63.98,63.93,63.93,6200.0,44.2249,44.2249,44.1903,44.1903,6200.0
2013-02-11 14:20:00,63.93,63.96,63.92,63.95,7800.0,44.1903,44.2111,44.1834,44.2041,7800.0
2013-02-11 14:25:00,63.94,63.98,63.93,63.95,85600.0,44.1972,44.2249,44.1903,44.2041,85600.0
2013-02-11 14:30:00,63.96,64.02,63.95,64.01,28600.0,44.2111,44.2525,44.2041,44.2456,28600.0
2013-02-11 14:35:00,64.01,64.1,64.0,64.1,31600.0,44.2456,44.3078,44.2387,44.3078,31600.0
2013-02-11 14:40:00,64.1,64.1,64.04,64.06,81800.0,44.3078,44.3078,44.2664,44.2802,81800.0
2013-02-11 14:45:00,64.05,64.05,64.0,64.0,10000.0,44.2733,44.2733,44.2387,44.2387,10000.0
2013-02-11 14:50:00,64.01,64.01,63.94,63.95,12100.0,44.2456,44.2456,44.1972,44.2041,12100.0
2013-02-11 14:55:00,63.95,63.95,63.91,63.91,21400.0,44.2041,44.2041,44.1765,44.1765,21400.0
2013-02-11 15:00:00,63.9,64.01,63.89,63.99,24700.0,44.1696,44.2456,44.1627,44.2318,24700.0
2013-02-11 15:05:00,63.99,63.99,63.96,63.97,23700.0,44.2318,44.2318,44.2111,44.218,23700.0
2013-02-11 15:10:00,63.97,64.0,63.96,63.99,12300.0,44.218,44.2387,44.2111,44.2318,12300.0
2013-02-11 15:15:00,63.99,64.01,63.98,63.98,42500.0,44.2318,44.2456,44.2249,44.2249,42500.0
2013-02-11 15:20:00,63.98,63.98,63.93,63.94,22100.0,44.2249,44.2249,44.1903,44.1972,22100.0
2013-02-11 15:25:00,63.93,63.93,63.91,63.92,21500.0,44.1903,44.1903,44.1765,44.1834,21500.0
2013-02-11 15:30:00,63.92,63.94,63.92,63.94,16900.0,44.1834,44.1972,44.1834,44.1972,16900.0
2013-02-11 15:35:00,63.95,63.97,63.93,63.96,32200.0,44.2041,44.218,44.1903,44.2111,32200.0
2013-02-11 15:40:00,63.97,63.99,63.95,63.98,30400.0,44.218,44.2318,44.2041,44.2249,30400.0
2013-02-11 15:45:00,63.98,64.09,63.96,64.08,126700.0,44.2249,44.3009,44.2111,44.294,126700.0
2013-02-11 15:50:00,64.07,64.07,63.98,63.99,47600.0,44.2871,44.2871,44.2249,44.2318,47600.0
2013-02-11 15:55:00,63.99,64.03,63.99,64.01,131200.0,44.2318,44.2594,44.2318,44.2456,131200.0
2013-02-12 09:30:00,64.16,64.29,64.15,64.15,110600.0,44.3493,44.4392,44.3424,44.3424,110600.0
2013-02-12 09:35:00,64.15,64.16,63.81,63.88,27400.0,44.3424,44.3493,44.1074,44.1558,27400.0
2013-02-12 09:40:00,63.9,63.94,63.73,63.94,21200.0,44.1696,44.1972,44.0521,44.1972,21200.0
2013-02-12 09:45:00,63.96,64.05,63.96,64.03,45600.0,44.2111,44.2733,44.2111,44.2594,45600.0
2013-02-12 09:50:00,64.05,64.15,64.04,64.1,13500.0,44.2733,44.3424,44.2664,44.3078,13500.0
2013-02-12 09:55:00,64.13,64.15,64.02,64.1,38200.0,44.3286,44.3424,44.2525,44.3078,38200.0
2013-02-12 10:00:00,64.09,64.15,64.0,64.14,33100.0,44.3009,44.3424,44.2387,44.3355,33100.0
2013-02-12 10:05:00,64.14,64.15,64.04,64.04,25000.0,44.3355,44.3424,44.2664,44.2664,25000.0
2013-02-12 10:10:00,64.04,64.06,64.0,64.05,12900.0,44.2664,44.2802,44.2387,44.2733,12900.0
2013-02-12 10:15:00,64.05,64.08,64.01,64.01,37100.0,44.2733,44.294,44.2456,44.2456,37100.0
2013-02-12 10:20:00,64.01,64.09,64.01,64.09,15200.0,44.2456,44.3009,44.2456,44.3009,15200.0
2013-02-12 10:25:00,64.09,64.16,64.08,64.14,31900.0,44.3009,44.3493,44.294,44.3355,31900.0
2013-02-12 10:30:00,64.13,64.15,64.08,64.08,21400.0,44.3286,44.3424,44.294,44.294,21400.0
2013-02-12 10:35:00,64.08,64.11,64.01,64.1,34700.0,44.294,44.3147,44.2456,44.3078,34700.0
2013-02-12 10:40:00,64.09,64.09,64.01,64.06,33500.0,44.3009,44.3009,44.2456,44.2802,33500.0
2013-02-12 10:45:00,64.05,64.08,64.02,64.06,23000.0,44.2733,44.294,44.2525,44.2802,23000.0
2013-02-12 10:50:00,64.06,64.06,63.97,63.97,18200.0,44.2802,44.2802,44.218,44.218,18200.0
2013-02-12 10:55:00,63.97,64.08,63.96,64.07,23000.0,44.218,44.294,44.2111,44.2871,23000.0
2013-02-12 11:00:00,64.07,64.07,64.01,64.01,26100.0,44.2871,44.2871,44.2456,44.2456,26100.0
2013-02-12 11:05:00,64.01,64.02,63.95,64.0,29000.0,44.2456,44.2525,44.2041,44.2387,29000.0
2013-02-12 11:10:00,64.01,64.05,63.94,64.03,108900.0,44.2456,44.2733,44.1972,44.2594,108900.0
2013-02-12 11:15:00,64.03,64.14,63.98,64.14,30400.0,44.2594,44.3355,44.2249,44.3355,30400.0
2013-02-12 11:20:00,64.13,64.23,64.13,64.23,38300.0,44.3286,44.3977,44.3286,44.3977,38300.0
2013-02-12 11:25:00,64.23,64.27,64.2,64.25,34500.0,44.3977,44.4253,44.377,44.4115,34500.0
2013-02-12 11:30:00,64.25,64.37,64.22,64.36,34600.0,44.4115,44.4945,44.3908,44.4875,34600.0
2013-02-12 11:35:00,64.37,64.39,64.35,64.39,29100.0,44.4945,44.5083,44.4806,44.5083,29100.0
2013-02-12 11:40:00,64.39,64.41,64.36,64.41,22600.0,44.5083,44.5221,44.4875,44.5221,22600.0
2013-02-12 11:45:00,64.4,64.4,64.37,64.4,18700.0,44.5152,44.5152,44.4945,44.5152,18700.0
2013-02-12 11:50:00,64.39,64.41,64.37,64.41,18900.0,44.5083,44.5221,44.4945,44.5221,18900.0
2013-02-12 11:55:00,64.42,64.44,64.39,64.4,27900.0,44.529,44.5428,44.5083,44.5152,27900.0
2013-02-12 12:00:00,64.39,64.43,64.38,64.4,19100.0,44.5083,44.5359,44.5014,44.5152,19100.0
2013-02-12 12:05:00,64.4,64.42,64.39,64.41,30100.0,44.5152,44.529,44.5083,44.5221,30100.0
2013-02-12 12:10:00,64.41,64.44,64.4,64.43,13000.0,44.5221,44.5428,44.5152,44.5359,13000.0
2013-02-12 12:15:00,64.44,64.57,64.42,64.56,79700.0,44.5428,44.6327,44.529,44.6258,79700.0
2013-02-12 12:20:00,64.56,64.56,64.53,64.55,169700.0,44.6258,44.6258,44.6051,44.6189,169700.0
2013-02-12 12:25:00,64.54,64.66,64.54,64.65,77000.0,44.612,44.6949,44.612,44.688,77000.0
2013-02-12 12:30:00,64.64,64.64,64.52,64.59,47400.0,44.6811,44.6811,44.5981,44.6465,47400.0
2013-02-12 12:35:00,64.6,64.61,64.54,64.58,34900.0,44.6534,44.6604,44.612,44.6396,34900.0
2013-02-12 12:40:00,64.58,64.59,64.5,64.56,66000.0,44.6396,44.6465,44.5843,44.6258,66000.0
2013-02-12 12:45:00,64.54,64.54,64.48,64.51,17800.0,44.612,44.612,44.5705,44.5912,17800.0
2013-02-12 12:50:00,64.51,64.57,64.5,64.55,11300.0,44.5912,44.6327,44.5843,44.6189,11300.0
2013-02-12 12:55:00,64.54,64.55,64.51,64.55,15000.0,44.612,44.6189,44.5912,44.6189,15000.0
2013-02-12 13:00:00,64.55,64.57,64.51,64.57,18900.0,44.6189,44.6327,44.5912,44.6327,18900.0
2013-02-12 13:05:00,64.56,64.62,64.56,64.62,12000.0,44.6258,44.6673,44.6258,44.6673,12000.0
2013-02-12 13:10:00,64.6,64.65,64.6,64.65,28700.0,44.6534,44.688,44.6534,44.688,28700.0
2013-02-12 13:15:00,64.65,64.73,64.65,64.72,23600.0,44.688,44.7433,44.688,44.7364,23600.0
2013-02-12 13:20:00,64.73,64.8,64.73,64.78,67000.0,44.7433,44.7917,44.7433,44.7779,67000.0
2013-02-12 13:25:00,64.79,64.85,64.79,64.84,27500.0,44.7848,44.8263,44.7848,44.8193,27500.0
2013-02-12 13:30:00,64.84,64.84,64.69,64.79,55000.0,44.8193,44.8193,44.7157,44.7848,55000.0
2013-02-12 13:35:00,64.78,64.82,64.77,64.82,17400.0,44.7779,44.8055,44.771,44.8055,17400.0
2013-02-12 13:40:00,64.82,64.82,64.81,64.81,15100.0,44.8055,44.8055,44.7986,44.7986,15100.0
2013-02-12 13:45:00,64.82,64.89,64.81,64.87,50100.0,44.8055,44.8539,44.7986,44.8401,50100.0
2013-02-12 13:50:00,64.87,64.87,64.83,64.83,18400.0,44.8401,44.8401,44.8124,44.8124,18400.0
2013-02-12 13:55:00,64.83,64.83,64.76,64.76,22600.0,44.8124,44.8124,44.764,44.764,22600.0
2013-02-12 14:00:00,64.76,64.77,64.73,64.73,14800.0,44.764,44.771,44.7433,44.7433,14800.0
2013-02-12 14:05:00,64.73,64.78,64.71,64.78,24800.0,44.7433,44.7779,44.7295,44.7779,24800.0
2013-02-12 14:10:00,64.77,64.81,64.76,64.77,28400.0,44.771,44.7986,44.764,44.771,28400.0
2013-02-12 14:15:00,64.78,64.78,64.71,64.72,16500.0,44.7779,44.7779,44.7295,44.7364,16500.0
2013-02-12 14:20:00,64.72,64.72,64.64,64.64,13800.0,44.7364,44.7364,44.6811,44.6811,13800.0
2013-02-12 14:25:00,64.64,64.72,64.63,64.7,13300.0,44.6811,44.7364,44.6742,44.7226,13300.0
2013-02-12 14:30:00,64.7,64.72,64.68,64.69,21700.0,44.7226,44.7364,44.7087,44.7157,21700.0
2013-02-12 14:35:00,64.7,64.73,64.68,64.69,57400.0,44.7226,44.7433,44.7087,44.7157,57400.0
2013-02-12 14:40:00,64.69,64.75,64.69,64.73,43500.0,44.7157,44.7571,44.7157,44.7433,43500.0
2013-02-12 14:45:00,64.74,64.74,64.69,64.69,13500.0,44.7502,44.7502,44.7157,44.7157,13500.0
2013-02-12 14:50:00,64.7,64.7,64.69,64.69,7400.0,44.7226,44.7226,44.7157,44.7157,7400.0
2013-02-12 14:55:00,64.7,64.77,64.69,64.75,32000.0,44.7226,44.771,44.7157,44.7571,32000.0
2013-02-12 15:00:00,64.75,64.78,64.75,64.75,41800.0,44.7571,44.7779,44.7571,44.7571,41800.0
2013-02-12 15:05:00,64.75,64.76,64.69,64.69,36500.0,44.7571,44.764,44.7157,44.7157,36500.0
2013-02-12 15:10:00,64.69,64.7,64.67,64.67,23000.0,44.7157,44.7226,44.7018,44.7018,23000.0
2013-02-12 15:15:00,64.68,64.71,64.67,64.71,34900.0,44.7087,44.7295,44.7018,44.7295,34900.0
2013-02-12 15:20:00,64.71,64.74,64.7,64.73,35200.0,44.7295,44.7502,44.7226,44.7433,35200.0
2013-02-12 15:25:00,64.73,64.83,64.73,64.82,39700.0,44.7433,44.8124,44.7433,44.8055,39700.0
2013-02-12 15:30:00,64.82,64.83,64.75,64.76,36900.0,44.8055,44.8124,44.7571,44.764,36900.0
2013-02-12 15:35:00,64.75,64.78,64.74,64.78,47200.0,44.7571,44.7779,44.7502,44.7779,47200.0
2013-02-12 15:40:00,64.78,64.78,64.73,64.73,44600.0,44.7779,44.7779,44.7433,44.7433,44600.0
2013-02-12 15:45:00,64.73,64.74,64.7,64.7,70700.0,44.7433,44.7502,44.7226,44.7226,70700.0
2013-02-12 15:50:00,64.7,64.76,64.7,64.75,61400.0,44.7226,44.764,44.7226,44.7571,61400.0
2013-02-12 15:55:00,64.74,64.81,64.72,64.77,170700.0,44.7502,44.7986,44.7364,44.771,170700.0
2013-02-13 09:30:00,64.8,64.82,64.41,64.55,59800.0,44.7917,44.8055,44.5221,44.6189,59800.0
2013-02-13 09:35:00,64.55,64.59,64.47,64.51,23200.0,44.6189,44.6465,44.5636,44.5912,23200.0
2013-02-13 09:40:00,64.51,64.54,64.43,64.46,14500.0,44.5912,44.612,44.5359,44.5567,14500.0
2013-02-13 09:45:00,64.46,64.47,64.3,64.3,17900.0,44.5567,44.5636,44.4461,44.4461,17900.0
2013-02-13 09:50:00,64.3,64.33,64.25,64.33,11000.0,44.4461,44.4668,44.4115,44.4668,11000.0
2013-02-13 09:55:00,64.34,64.43,64.34,64.4,14700.0,44.4737,44.5359,44.4737,44.5152,14700.0
2013-02-13 10:00:00,64.41,64.47,64.38,64.43,12100.0,44.5221,44.5636,44.5014,44.5359,12100.0
2013-02-13 10:05:00,64.43,64.51,64.42,64.46,17100.0,44.5359,44.5912,44.529,44.5567,17100.0
2013-02-13 10:10:00,64.45,64.5,64.43,64.46,38200.0,44.5498,44.5843,44.5359,44.5567,38200.0
2013-02-13 10:15:00,64.44,64.46,64.44,64.44,24000.0,44.5428,44.5567,44.5428,44.5428,24000.0
2013-02-13 10:20:00,64.45,64.46,64.35,64.38,43400.0,44.5498,44.5567,44.4806,44.5014,43400.0
2013-02-13 10:25:00,64.39,64.44,64.33,64.44,25600.0,44.5083,44.5428,44.4668,44.5428,25600.0
2013-02-13 10:30:00,64.44,64.47,64.4,64.47,25900.0,44.5428,44.5636,44.5152,44.5636,25900.0
2013-02-13 10:35:00,64.47,64.47,64.37,64.37,20100.0,44.5636,44.5636,44.4945,44.4945,20100.0
2013-02-13 10:40:00,64.39,64.4,64.35,64.4,10800.0,44.5083,44.5152,44.4806,44.5152,10800.0
2013-02-13 10:45:00,64.39,64.46,64.38,64.46,10600.0,44.5083,44.5567,44.5014,44.5567,10600.0
2013-02-13 10:50:00,64.47,64.48,64.44,64.47,36600.0,44.5636,44.5705,44.5428,44.5636,36600.0
2013-02-13 10:55:00,64.47,64.5,64.46,64.49,8100.0,44.5636,44.5843,44.5567,44.5774,8100.0
2013-02-13 11:00:00,64.47,64.49,64.4,64.41,10200.0,44.5636,44.5774,44.5152,44.5221,10200.0
2013-02-13 11:05:00,64.42,64.48,64.42,64.48,8900.0,44.529,44.5705,44.529,44.5705,8900.0
2013-02-13 11:10:00,64.49,64.5,64.46,64.47,7400.0,44.5774,44.5843,44.5567,44.5636,7400.0
2013-02-13 11:15:00,64.48,64.48,64.33,64.35,26600.0,44.5705,44.5705,44.4668,44.4806,26600.0
2013-02-13 11:20:00,64.35,64.35,64.23,64.23,14600.0,44.4806,44.4806,44.3977,44.3977,14600.0
2013-02-13 11:25:00,64.23,64.25,64.21,64.22,12100.0,44.3977,44.4115,44.3839,44.3908,12100.0
2013-02-13 11:30:00,64.21,64.25,64.21,64.23,18100.0,44.3839,44.4115,44.3839,44.3977,18100.0
2013-02-13 11:35:00,64.23,64.27,64.22,64.24,11600.0,44.3977,44.4253,44.3908,44.4046,11600.0
2013-02-13 11:40:00,64.25,64.27,64.21,64.26,17100.0,44.4115,44.4253,44.3839,44.4184,17100.0
2013-02-13 11:45:00,64.27,64.27,64.25,64.27,7800.0,44.4253,44.4253,44.4115,44.4253,7800.0
2013-02-13 11:50:00,64.26,64.27,64.23,64.24,8300.0,44.4184,44.4253,44.3977,44.4046,8300.0
2013-02-13 11:55:00,64.23,64.3,64.23,64.3,5300.0,44.3977,44.4461,44.3977,44.4461,5300.0
2013-02-13 12:00:00,64.31,64.32,64.3,64.31,6800.0,44.453,44.4599,44.4461,44.453,6800.0
2013-02-13 12:05:00,64.31,64.36,64.31,64.36,5500.0,44.453,44.4875,44.453,44.4875,5500.0
2013-02-13 12:10:00,64.37,64.37,64.32,64.33,3200.0,44.4945,44.4945,44.4599,44.4668,3200.0
2013-02-13 12:15:00,64.32,64.37,64.31,64.35,6400.0,44.4599,44.4945,44.453,44.4806,6400.0
2013-02-13 12:20:00,64.34,64.34,64.31,64.32,4300.0,44.4737,44.4737,44.453,44.4599,4300.0
2013-02-13 12:25:00,64.32,64.32,64.27,64.29,5000.0,44.4599,44.4599,44.4253,44.4392,5000.0
2013-02-13 12:30:00,64.29,64.31,64.26,64.28,10200.0,44.4392,44.453,44.4184,44.4323,10200.0
2013-02-13 12:35:00,64.28,64.34,64.28,64.32,7500.0,44.4323,44.4737,44.4323,44.4599,7500.0
2013-02-13 12:40:00,64.31,64.34,64.3,64.34,9700.0,44.453,44.4737,44.4461,44.4737,9700.0
2013-02-13 12:45:00,64.33,64.37,64.32,64.33,17000.0,44.4668,44.4945,44.4599,44.4668,17000.0
2013-02-13 12:50:00,64.32,64.35,64.31,64.35,6100.0,44.4599,44.4806,44.453,44.4806,6100.0
2013-02-13 12:55:00,64.34,64.35,64.3,64.34,17900.0,44.4737,44.4806,44.4461,44.4737,17900.0
2013-02-13 13:00:00,64.34,64.35,64.29,64.29,23000.0,44.4737,44.4806,44.4392,44.4392,23000.0
2013-02-13 13:05:00,64.3,64.33,64.28,64.33,11300.0,44.4461,44.4668,44.4323,44.4668,11300.0
2013-02-13 13:10:00,64.33,64.34,64.29,64.34,11400.0,44.4668,44.4737,44.4392,44.4737,11400.0
2013-02-13 13:15:00,64.34,64.35,64.29,64.35,12700.0,44.4737,44.4806,44.4392,44.4806,12700.0
2013-02-13 13:20:00,64.34,64.35,64.33,64.35,7200.0,44.4737,44.4806,44.4668,44.4806,7200.0
2013-02-13 13:25:00,64.35,64.36,64.32,64.35,8400.0,44.4806,44.4875,44.4599,44.4806,8400.0
2013-02-13 13:30:00,64.34,64.37,64.3,64.31,19200.0,44.4737,44.4945,44.4461,44.453,19200.0
2013-02-13 13:35:00,64.31,64.37,64.29,64.32,7400.0,44.453,44.4945,44.4392,44.4599,7400.0
2013-02-13 13:40:00,64.32,64.39,64.31,64.33,13400.0,44.4599,44.5083,44.453,44.4668,13400.0
2013-02-13 13:45:00,64.34,64.35,64.33,64.33,5700.0,44.4737,44.4806,44.4668,44.4668,5700.0
2013-02-13 13:50:00,64.33,64.39,64.32,64.34,17900.0,44.4668,44.5083,44.4599,44.4737,17900.0
2013-02-13 13:55:00,64.34,64.39,64.32,64.32,22000.0,44.4737,44.5083,44.4599,44.4599,22000.0
2013-02-13 14:00:00,64.33,64.34,64.3,64.31,13700.0,44.4668,44.4737,44.4461,44.453,13700.0
2013-02-13 14:05:00,64.31,64.35,64.28,64.29,57200.0,44.453,44.4806,44.4323,44.4392,57200.0
2013-02-13 14:10:00,64.28,64.3,64.27,64.3,20000.0,44.4323,44.4461,44.4253,44.4461,20000.0
2013-02-13 14:15:00,64.27,64.31,64.24,64.24,21800.0,44.4253,44.453,44.4046,44.4046,21800.0
2013-02-13 14:20:00,64.23,64.25,64.23,64.24,11400.0,44.3977,44.4115,44.3977,44.4046,11400.0
2013-02-13 14:25:00,64.24,64.25,64.18,64.23,20900.0,44.4046,44.4115,44.3631,44.3977,20900.0
2013-02-13 14:30:00,64.24,64.25,64.13,64.13,12500.0,44.4046,44.4115,44.3286,44.3286,12500.0
2013-02-13 14:35:00,64.14,64.15,64.1,64.12,24700.0,44.3355,44.3424,44.3078,44.3217,24700.0
2013-02-13 14:40:00,64.11,64.12,64.07,64.08,24200.0,44.3147,44.3217,44.2871,44.294,24200.0
2013-02-13 14:45:00,64.08,64.08,63.98,64.01,21200.0,44.294,44.294,44.2249,44.2456,21200.0
2013-02-13 14:50:00,64.02,64.03,63.96,63.96,15200.0,44.2525,44.2594,44.2111,44.2111,15200.0
2013-02-13 14:55:00,63.96,64.03,63.95,64.02,20100.0,44.2111,44.2594,44.2041,44.2525,20100.0
2013-02-13 15:00:00,64.03,64.07,64.01,64.03,25200.0,44.2594,44.2871,44.2456,44.2594,25200.0
2013-02-13 15:05:00,64.04,64.05,64.03,64.05,15100.0,44.2664,44.2733,44.2594,44.2733,15100.0
2013-02-13 15:10:00,64.04,64.06,64.0,64.0,21900.0,44.2664,44.2802,44.2387,44.2387,21900.0
2013-02-13 15:15:00,64.0,64.03,63.99,64.02,23500.0,44.2387,44.2594,44.2318,44.2525,23500.0
2013-02-13 15:20:00,64.02,64.07,64.01,64.03,28200.0,44.2525,44.2871,44.2456,44.2594,28200.0
2013-02-13 15:25:00,64.04,64.05,63.99,64.01,25600.0,44.2664,44.2733,44.2318,44.2456,25600.0
2013-02-13 15:30:00,64.01,64.06,64.01,64.02,25100.0,44.2456,44.2802,44.2456,44.2525,25100.0
2013-02-13 15:35:00,64.02,64.02,63.94,63.97,58500.0,44.2525,44.2525,44.1972,44.218,58500.0
2013-02-13 15:40:00,63.97,64.02,63.97,64.0,34200.0,44.218,44.2525,44.218,44.2387,34200.0
2013-02-13 15:45:00,64.01,64.1,64.0,64.05,40100.0,44.2456,44.3078,44.2387,44.2733,40100.0
2013-02-13 15:50:00,64.05,64.12,64.05,64.11,41100.0,44.2733,44.3217,44.2733,44.3147,41100.0
2013-02-13 15:55:00,64.1,64.17,64.07,64.17,105900.0,44.3078,44.3562,44.2871,44.3562,105900.0
2013-02-14 09:30:00,63.89,64.01,63.85,63.88,22100.0,44.1627,44.2456,44.135,44.1558,22100.0
2013-02-14 09:35:00,63.92,63.93,63.79,63.79,11800.0,44.1834,44.1903,44.0935,44.0935,11800.0
2013-02-14 09:40:00,63.77,63.83,63.74,63.79,14900.0,44.0797,44.1212,44.059,44.0935,14900.0
2013-02-14 09:45:00,63.79,63.84,63.72,63.82,15900.0,44.0935,44.1281,44.0452,44.1143,15900.0
2013-02-14 09:50:00,63.8,63.8,63.76,63.8,39800.0,44.1005,44.1005,44.0728,44.1005,39800.0
2013-02-14 09:55:00,63.8,63.8,63.7,63.72,17600.0,44.1005,44.1005,44.0313,44.0452,17600.0
2013-02-14 10:00:00,63.72,63.78,63.7,63.74,19500.0,44.0452,44.0866,44.0313,44.059,19500.0
2013-02-14 10:05:00,63.73,63.76,63.71,63.72,11300.0,44.0521,44.0728,44.0383,44.0452,11300.0
2013-02-14 10:10:00,63.73,63.77,63.7,63.77,11600.0,44.0521,44.0797,44.0313,44.0797,11600.0
2013-02-14 10:15:00,63.78,63.9,63.78,63.88,20100.0,44.0866,44.1696,44.0866,44.1558,20100.0
2013-02-14 10:20:00,63.87,63.88,63.8,63.86,12700.0,44.1488,44.1558,44.1005,44.1419,12700.0
2013-02-14 10:25:00,63.87,63.87,63.82,63.84,32300.0,44.1488,44.1488,44.1143,44.1281,32300.0
2013-02-14 10:30:00,63.85,63.95,63.84,63.95,11500.0,44.135,44.2041,44.1281,44.2041,11500.0
2013-02-14 10:35:00,63.93,64.08,63.93,64.08,13200.0,44.1903,44.294,44.1903,44.294,13200.0
2013-02-14 10:40:00,64.08,64.22,64.08,64.15,26700.0,44.294,44.3908,44.294,44.3424,26700.0
2013-02-14 10:45:00,64.14,64.2,64.14,64.19,14900.0,44.3355,44.377,44.3355,44.37,14900.0
2013-02-14 10:50:00,64.17,64.17,64.06,64.06,8400.0,44.3562,44.3562,44.2802,44.2802,8400.0
2013-02-14 10:55:00,64.06,64.06,64.0,64.0,5400.0,44.2802,44.2802,44.2387,44.2387,5400.0
2013-02-14 11:00:00,64.01,64.05,64.0,64.0,8900.0,44.2456,44.2733,44.2387,44.2387,8900.0
2013-02-14 11:05:00,64.01,64.01,63.92,63.92,2500.0,44.2456,44.2456,44.1834,44.1834,2500.0
2013-02-14 11:10:00,63.94,63.94,63.88,63.89,21300.0,44.1972,44.1972,44.1558,44.1627,21300.0
2013-02-14 11:15:00,63.92,63.95,63.91,63.91,2400.0,44.1834,44.2041,44.1765,44.1765,2400.0
2013-02-14 11:20:00,63.92,63.93,63.91,63.93,4200.0,44.1834,44.1903,44.1765,44.1903,4200.0
2013-02-14 11:25:00,63.93,63.98,63.92,63.96,11000.0,44.1903,44.2249,44.1834,44.2111,11000.0
2013-02-14 11:30:00,63.96,64.02,63.95,64.01,11500.0,44.2111,44.2525,44.2041,44.2456,11500.0
2013-02-14 11:35:00,64.0,64.01,63.96,63.97,15200.0,44.2387,44.2456,44.2111,44.218,15200.0
2013-02-14 11:40:00,63.98,63.99,63.95,63.96,22500.0,44.2249,44.2318,44.2041,44.2111,22500.0
2013-02-14 11:45:00,63.96,64.0,63.95,64.0,28900.0,44.2111,44.2387,44.2041,44.2387,28900.0
2013-02-14 11:50:00,63.99,64.01,63.95,63.95,12900.0,44.2318,44.2456,44.2041,44.2041,12900.0
2013-02-14 11:55:00,63.95,63.97,63.95,63.95,22400.0,44.2041,44.218,44.2041,44.2041,22400.0
2013-02-14 12:00:00,63.96,63.96,63.9,63.91,9000.0,44.2111,44.2111,44.1696,44.1765,9000.0
2013-02-14 12:05:00,63.9,63.92,63.88,63.88,11200.0,44.1696,44.1834,44.1558,44.1558,11200.0
2013-02-14 12:10:00,63.88,63.88,63.87,63.87,11900.0,44.1558,44.1558,44.1488,44.1488,11900.0
2013-02-14 12:15:00,63.88,63.93,63.88,63.91,15100.0,44.1558,44.1903,44.1558,44.1765,15100.0
2013-02-14 12:20:00,63.92,63.99,63.91,63.94,19800.0,44.1834,44.2318,44.1765,44.1972,19800.0
2013-02-14 12:25:00,63.94,63.95,63.86,63.86,44900.0,44.1972,44.2041,44.1419,44.1419,44900.0
2013-02-14 12:30:00,63.87,63.87,63.82,63.83,31300.0,44.1488,44.1488,44.1143,44.1212,31300.0
2013-02-14 12:35:00,63.83,63.88,63.81,63.85,20100.0,44.1212,44.1558,44.1074,44.135,20100.0
2013-02-14 12:40:00,63.84,63.9,63.81,63.85,40600.0,44.1281,44.1696,44.1074,44.135,40600.0
2013-02-14 12:45:00,63.82,63.91,63.81,63.83,24800.0,44.1143,44.1765,44.1074,44.1212,24800.0
2013-02-14 12:50:00,63.84,63.9,63.81,63.9,10000.0,44.1281,44.1696,44.1074,44.1696,10000.0
2013-02-14 12:55:00,63.91,63.96,63.91,63.94,5400.0,44.1765,44.2111,44.1765,44.1972,5400.0
2013-02-14 13:00:00,63.94,63.97,63.93,63.96,5700.0,44.1972,44.218,44.1903,44.2111,5700.0
2013-02-14 13:05:00,63.97,64.02,63.97,64.01,13400.0,44.218,44.2525,44.218,44.2456,13400.0
2013-02-14 13:10:00,64.02,64.06,64.01,64.04,18800.0,44.2525,44.2802,44.2456,44.2664,18800.0
2013-02-14 13:15:00,64.04,64.05,64.02,64.02,6800.0,44.2664,44.2733,44.2525,44.2525,6800.0
2013-02-14 13:20:00,64.02,64.03,63.96,63.96,8600.0,44.2525,44.2594,44.2111,44.2111,8600.0
2013-02-14 13:25:00,63.97,63.97,63.93,63.95,19500.0,44.218,44.218,44.1903,44.2041,19500.0
2013-02-14 13:30:00,63.96,64.02,63.95,63.96,25400.0,44.2111,44.2525,44.2041,44.2111,25400.0
2013-02-14 13:35:00,63.96,64.0,63.94,63.96,22800.0,44.2111,44.2387,44.1972,44.2111,22800.0
2013-02-14 13:40:00,63.95,63.95,63.93,63.94,8600.0,44.2041,44.2041,44.1903,44.1972,8600.0
2013-02-14 13:45:00,63.95,63.95,63.92,63.93,10800.0,44.2041,44.2041,44.1834,44.1903,10800.0
2013-02-14 13:50:00,63.93,64.02,63.92,63.99,27300.0,44.1903,44.2525,44.1834,44.2318,27300.0
2013-02-14 13:55:00,64.0,64.0,63.97,63.99,7400.0,44.2387,44.2387,44.218,44.2318,7400.0
2013-02-14 14:00:00,63.99,64.03,63.98,64.02,13100.0,44.2318,44.2594,44.2249,44.2525,13100.0
2013-02-14 14:05:00,64.02,64.06,63.96,64.02,25600.0,44.2525,44.2802,44.2111,44.2525,25600.0
2013-02-14 14:10:00,64.03,64.05,64.02,64.02,7300.0,44.2594,44.2733,44.2525,44.2525,7300.0
2013-02-14 14:15:00,64.02,64.05,64.02,64.03,5600.0,44.2525,44.2733,44.2525,44.2594,5600.0
2013-02-14 14:20:00,64.03,64.06,64.01,64.01,21600.0,44.2594,44.2802,44.2456,44.2456,21600.0
2013-02-14 14:25:00,64.03,64.05,64.02,64.02,5800.0,44.2594,44.2733,44.2525,44.2525,5800.0
2013-02-14 14:30:00,64.03,64.05,64.0,64.04,11700.0,44.2594,44.2733,44.2387,44.2664,11700.0
2013-02-14 14:35:00,64.05,64.05,63.99,64.0,25300.0,44.2733,44.2733,44.2318,44.2387,25300.0
2013-02-14 14:40:00,64.0,64.01,63.97,63.97,8000.0,44.2387,44.2456,44.218,44.218,8000.0
2013-02-14 14:45:00,63.98,64.01,63.98,64.0,13200.0,44.2249,44.2456,44.2249,44.2387,13200.0
2013-02-14 14:50:00,64.0,64.0,63.98,63.99,4600.0,44.2387,44.2387,44.2249,44.2318,4600.0
2013-02-14 14:55:00,63.98,64.01,63.97,64.0,14100.0,44.2249,44.2456,44.218,44.2387,14100.0
2013-02-14 15:00:00,64.0,64.01,63.97,63.98,8000.0,44.2387,44.2456,44.218,44.2249,8000.0
2013-02-14 15:05:00,63.98,63.98,63.95,63.98,11400.0,44.2249,44.2249,44.2041,44.2249,11400.0
2013-02-14 15:10:00,63.98,64.0,63.98,64.0,15200.0,44.2249,44.2387,44.2249,44.2387,15200.0
2013-02-14 15:15:00,64.0,64.01,63.99,64.0,8300.0,44.2387,44.2456,44.2318,44.2387,8300.0
2013-02-14 15:20:00,64.0,64.0,63.91,63.92,125800.0,44.2387,44.2387,44.1765,44.1834,125800.0
2013-02-14 15:25:00,63.92,63.94,63.92,63.94,12000.0,44.1834,44.1972,44.1834,44.1972,12000.0
2013-02-14 15:30:00,63.94,63.94,63.91,63.92,26100.0,44.1972,44.1972,44.1765,44.1834,26100.0
2013-02-14 15:35:00,63.91,63.95,63.91,63.94,42000.0,44.1765,44.2041,44.1765,44.1972,42000.0
2013-02-14 15:40:00,63.93,63.95,63.92,63.93,21300.0,44.1903,44.2041,44.1834,44.1903,21300.0
2013-02-14 15:45:00,63.93,63.95,63.89,63.89,56800.0,44.1903,44.2041,44.1627,44.1627,56800.0
2013-02-14 15:50:00,63.9,63.91,63.88,63.89,40700.0,44.1696,44.1765,44.1558,44.1627,40700.0
2013-02-14 15:55:00,63.9,63.91,63.85,63.88,141200.0,44.1696,44.1765,44.135,44.1558,141200.0
2013-02-15 09:30:00,64.21,64.23,64.05,64.08,411300.0,44.3839,44.3977,44.2733,44.294,411300.0
2013-02-15 09:35:00,64.08,64.16,64.02,64.11,33300.0,44.294,44.3493,44.2525,44.3147,33300.0
2013-02-15 09:40:00,64.09,64.15,64.05,64.11,34600.0,44.3009,44.3424,44.2733,44.3147,34600.0
2013-02-15 09:45:00,64.13,64.13,64.0,64.0,35400.0,44.3286,44.3286,44.2387,44.2387,35400.0
2013-02-15 09:50:00,64.0,64.08,63.94,63.96,28800.0,44.2387,44.294,44.1972,44.2111,28800.0
2013-02-15 09:55:00,63.97,64.04,63.96,64.02,18500.0,44.218,44.2664,44.2111,44.2525,18500.0
2013-02-15 10:00:00,64.02,64.09,64.01,64.08,22600.0,44.2525,44.3009,44.2456,44.294,22600.0
2013-02-15 10:05:00,64.08,64.09,64.03,64.07,24200.0,44.294,44.3009,44.2594,44.2871,24200.0
2013-02-15 10:10:00,64.07,64.11,64.05,64.1,21800.0,44.2871,44.3147,44.2733,44.3078,21800.0
2013-02-15 10:15:00,64.09,64.12,64.08,64.1,16600.0,44.3009,44.3217,44.294,44.3078,16600.0
2013-02-15 10:20:00,64.1,64.1,64.06,64.08,23000.0,44.3078,44.3078,44.2802,44.294,23000.0
2013-02-15 10:25:00,64.08,64.21,64.07,64.12,44500.0,44.294,44.3839,44.2871,44.3217,44500.0
2013-02-15 10:30:00,64.13,64.2,64.0,64.02,93900.0,44.3286,44.377,44.2387,44.2525,93900.0
2013-02-15 10:35:00,64.02,64.02,64.0,64.0,25300.0,44.2525,44.2525,44.2387,44.2387,25300.0
2013-02-15 10:40:00,64.0,64.03,64.0,64.01,46100.0,44.2387,44.2594,44.2387,44.2456,46100.0
2013-02-15 10:45:00,64.02,64.04,64.01,64.01,25100.0,44.2525,44.2664,44.2456,44.2456,25100.0
2013-02-15 10:50:00,64.02,64.04,64.0,64.03,14600.0,44.2525,44.2664,44.2387,44.2594,14600.0
2013-02-15 10:55:00,64.02,64.04,64.01,64.04,11900.0,44.2525,44.2664,44.2456,44.2664,11900.0
2013-02-15 11:00:00,64.05,64.06,64.02,64.05,16000.0,44.2733,44.2802,44.2525,44.2733,16000.0
2013-02-15 11:05:00,64.04,64.04,64.01,64.03,24400.0,44.2664,44.2664,44.2456,44.2594,24400.0
2013-02-15 11:10:00,64.03,64.06,64.0,64.03,58000.0,44.2594,44.2802,44.2387,44.2594,58000.0
2013-02-15 11:15:00,64.04,64.05,64.0,64.0,13100.0,44.2664,44.2733,44.2387,44.2387,13100.0
2013-02-15 11:20:00,64.0,64.01,63.94,64.0,47200.0,44.2387,44.2456,44.1972,44.2387,47200.0
2013-02-15 11:25:00,64.0,64.02,63.98,64.0,51200.0,44.2387,44.2525,44.2249,44.2387,51200.0
2013-02-15 11:30:00,64.0,64.0,63.94,63.97,9100.0,44.2387,44.2387,44.1972,44.218,9100.0
2013-02-15 11:35:00,63.97,63.99,63.93,63.93,6900.0,44.218,44.2318,44.1903,44.1903,6900.0
2013-02-15 11:40:00,63.92,63.97,63.92,63.96,18600.0,44.1834,44.218,44.1834,44.2111,18600.0
2013-02-15 11:45:00,63.96,63.98,63.95,63.97,3700.0,44.2111,44.2249,44.2041,44.218,3700.0
2013-02-15 11:50:00,63.96,63.98,63.95,63.97,5200.0,44.2111,44.2249,44.2041,44.218,5200.0
2013-02-15 11:55:00,63.97,63.99,63.95,63.98,9000.0,44.218,44.2318,44.2041,44.2249,9000.0
2013-02-15 12:00:00,63.98,64.0,63.94,63.95,24100.0,44.2249,44.2387,44.1972,44.2041,24100.0
2013-02-15 12:05:00,63.96,63.97,63.9,63.9,19200.0,44.2111,44.218,44.1696,44.1696,19200.0
2013-02-15 12:10:00,63.91,63.91,63.82,63.9,38600.0,44.1765,44.1765,44.1143,44.1696,38600.0
2013-02-15 12:15:00,63.9,63.96,63.89,63.92,41500.0,44.1696,44.2111,44.1627,44.1834,41500.0
2013-02-15 12:20:00,63.93,63.96,63.88,63.9,37200.0,44.1903,44.2111,44.1558,44.1696,37200.0
2013-02-15 12:25:00,63.89,63.92,63.87,63.91,5500.0,44.1627,44.1834,44.1488,44.1765,5500.0
2013-02-15 12:30:00,63.92,63.94,63.92,63.93,5000.0,44.1834,44.1972,44.1834,44.1903,5000.0
2013-02-15 12:35:00,63.94,63.97,63.9,63.96,23000.0,44.1972,44.218,44.1696,44.2111,23000.0
2013-02-15 12:40:00,63.95,63.98,63.95,63.95,14600.0,44.2041,44.2249,44.2041,44.2041,14600.0
2013-02-15 12:45:00,63.96,64.01,63.96,64.0,10700.0,44.2111,44.2456,44.2111,44.2387,10700.0
2013-02-15 12:50:00,63.99,63.99,63.96,63.96,6500.0,44.2318,44.2318,44.2111,44.2111,6500.0
2013-02-15 12:55:00,63.96,63.97,63.93,63.94,14000.0,44.2111,44.218,44.1903,44.1972,14000.0
2013-02-15 13:00:00,63.94,64.0,63.94,63.99,8900.0,44.1972,44.2387,44.1972,44.2318,8900.0
2013-02-15 13:05:00,63.99,63.99,63.95,63.95,8800.0,44.2318,44.2318,44.2041,44.2041,8800.0
2013-02-15 13:10:00,63.95,63.97,63.94,63.94,6400.0,44.2041,44.218,44.1972,44.1972,6400.0
2013-02-15 13:15:00,63.94,64.01,63.93,64.01,10500.0,44.1972,44.2456,44.1903,44.2456,10500.0
2013-02-15 13:20:00,64.0,64.01,63.99,64.0,10400.0,44.2387,44.2456,44.2318,44.2387,10400.0
2013-02-15 13:25:00,64.0,64.01,63.99,64.01,10100.0,44.2387,44.2456,44.2318,44.2456,10100.0
2013-02-15 13:30:00,64.01,64.03,63.99,64.03,17100.0,44.2456,44.2594,44.2318,44.2594,17100.0
2013-02-15 13:35:00,64.02,64.03,64.01,64.03,6400.0,44.2525,44.2594,44.2456,44.2594,6400.0
2013-02-15 13:40:00,64.02,64.03,63.99,63.99,8900.0,44.2525,44.2594,44.2318,44.2318,8900.0
2013-02-15 13:45:00,64.0,64.0,63.98,63.99,7800.0,44.2387,44.2387,44.2249,44.2318,7800.0
2013-02-15 13:50:00,63.99,64.02,63.98,63.99,15300.0,44.2318,44.2525,44.2249,44.2318,15300.0
2013-02-15 13:55:00,63.98,64.01,63.98,64.0,6900.0,44.2249,44.2456,44.2249,44.2387,6900.0
2013-02-15 14:00:00,64.01,64.01,63.98,63.99,14600.0,44.2456,44.2456,44.2249,44.2318,14600.0
2013-02-15 14:05:00,63.97,63.97,63.92,63.92,14300.0,44.218,44.218,44.1834,44.1834,14300.0
2013-02-15 14:10:00,63.91,63.93,63.89,63.89,14300.0,44.1765,44.1903,44.1627,44.1627,14300.0
2013-02-15 14:15:00,63.88,63.89,63.81,63.82,21700.0,44.1558,44.1627,44.1074,44.1143,21700.0
2013-02-15 14:20:00,63.81,63.9,63.8,63.87,27800.0,44.1074,44.1696,44.1005,44.1488,27800.0
2013-02-15 14:25:00,63.88,63.89,63.81,63.82,16200.0,44.1558,44.1627,44.1074,44.1143,16200.0
2013-02-15 14:30:00,63.81,63.84,63.8,63.83,9100.0,44.1074,44.1281,44.1005,44.1212,9100.0
2013-02-15 14:35:00,63.82,63.82,63.74,63.79,10200.0,44.1143,44.1143,44.059,44.0935,10200.0
2013-02-15 14:40:00,63.8,63.82,63.76,63.76,9700.0,44.1005,44.1143,44.0728,44.0728,9700.0
2013-02-15 14:45:00,63.76,63.78,63.73,63.76,24300.0,44.0728,44.0866,44.0521,44.0728,24300.0
2013-02-15 14:50:00,63.76,63.85,63.76,63.81,18000.0,44.0728,44.135,44.0728,44.1074,18000.0
2013-02-15 14:55:00,63.81,63.84,63.8,63.8,22000.0,44.1074,44.1281,44.1005,44.1005,22000.0
2013-02-15 15:00:00,63.78,63.85,63.78,63.85,8600.0,44.0866,44.135,44.0866,44.135,8600.0
2013-02-15 15:05:00,63.85,63.86,63.82,63.83,12500.0,44.135,44.1419,44.1143,44.1212,12500.0
2013-02-15 15:10:00,63.83,63.86,63.82,63.84,10100.0,44.1212,44.1419,44.1143,44.1281,10100.0
2013-02-15 15:15:00,63.84,63.85,63.83,63.84,33200.0,44.1281,44.135,44.1212,44.1281,33200.0
2013-02-15 15:20:00,63.84,63.86,63.82,63.86,11300.0,44.1281,44.1419,44.1143,44.1419,11300.0
2013-02-15 15:25:00,63.86,63.91,63.85,63.87,41500.0,44.1419,44.1765,44.135,44.1488,41500.0
2013-02-15 15:30:00,63.87,63.89,63.84,63.88,14300.0,44.1488,44.1627,44.1281,44.1558,14300.0
2013-02-15 15:35:00,63.89,63.91,63.88,63.89,29800.0,44.1627,44.1765,44.1558,44.1627,29800.0
2013-02-15 15:40:00,63.89,63.96,63.89,63.94,26900.0,44.1627,44.2111,44.1627,44.1972,26900.0
2013-02-15 15:45:00,63.94,63.96,63.92,63.92,61900.0,44.1972,44.2111,44.1834,44.1834,61900.0
2013-02-15 15:50:00,63.93,63.93,63.9,63.91,71200.0,44.1903,44.1903,44.1696,44.1765,71200.0
2013-02-15 15:55:00,63.92,63.93,63.87,63.88,157100.0,44.1834,44.1903,44.1488,44.1558,157100.0
2013-02-19 09:30:00,63.96,64.0,63.93,63.97,49800.0,44.2111,44.2387,44.1903,44.218,49800.0
2013-02-19 09:35:00,63.98,64.0,63.77,63.79,38900.0,44.2249,44.2387,44.0797,44.0935,38900.0
2013-02-19 09:40:00,63.81,63.84,63.7,63.72,40700.0,44.1074,44.1281,44.0313,44.0452,40700.0
2013-02-19 09:45:00,63.72,63.92,63.72,63.91,47200.0,44.0452,44.1834,44.0452,44.1765,47200.0
2013-02-19 09:50:00,63.91,63.99,63.86,63.89,26400.0,44.1765,44.2318,44.1419,44.1627,26400.0
2013-02-19 09:55:00,63.89,63.99,63.88,63.97,20700.0,44.1627,44.2318,44.1558,44.218,20700.0
2013-02-19 10:00:00,63.97,63.98,63.88,63.89,30800.0,44.218,44.2249,44.1558,44.1627,30800.0
2013-02-19 10:05:00,63.89,63.9,63.84,63.84,44600.0,44.1627,44.1696,44.1281,44.1281,44600.0
2013-02-19 10:10:00,63.84,63.85,63.82,63.83,34700.0,44.1281,44.135,44.1143,44.1212,34700.0
2013-02-19 10:15:00,63.83,63.88,63.82,63.88,51800.0,44.1212,44.1558,44.1143,44.1558,51800.0
2013-02-19 10:20:00,63.88,63.88,63.85,63.86,44300.0,44.1558,44.1558,44.135,44.1419,44300.0
2013-02-19 10:25:00,63.86,63.89,63.85,63.88,17600.0,44.1419,44.1627,44.135,44.1558,17600.0
2013-02-19 10:30:00,63.89,63.92,63.87,63.89,18600.0,44.1627,44.1834,44.1488,44.1627,18600.0
2013-02-19 10:35:00,63.89,63.93,63.88,63.92,38500.0,44.1627,44.1903,44.1558,44.1834,38500.0
2013-02-19 10:40:00,63.92,63.96,63.89,63.96,20800.0,44.1834,44.2111,44.1627,44.2111,20800.0
2013-02-19 10:45:00,63.97,64.0,63.96,64.0,10700.0,44.218,44.2387,44.2111,44.2387,10700.0
2013-02-19 10:50:00,64.0,64.0,63.93,63.93,24700.0,44.2387,44.2387,44.1903,44.1903,24700.0
2013-02-19 10:55:00,63.93,63.94,63.9,63.94,29100.0,44.1903,44.1972,44.1696,44.1972,29100.0
2013-02-19 11:00:00,63.94,63.95,63.83,63.84,30300.0,44.1972,44.2041,44.1212,44.1281,30300.0
2013-02-19 11:05:00,63.84,63.86,63.83,63.86,14300.0,44.1281,44.1419,44.1212,44.1419,14300.0
2013-02-19 11:10:00,63.85,63.89,63.83,63.84,14800.0,44.135,44.1627,44.1212,44.1281,14800.0
2013-02-19 11:15:00,63.85,63.88,63.8,63.81,20100.0,44.135,44.1558,44.1005,44.1074,20100.0
2013-02-19 11:20:00,63.82,63.84,63.76,63.81,33400.0,44.1143,44.1281,44.0728,44.1074,33400.0
2013-02-19 11:25:00,63.82,63.87,63.81,63.87,19600.0,44.1143,44.1488,44.1074,44.1488,19600.0
2013-02-19 11:30:00,63.88,63.92,63.86,63.92,22600.0,44.1558,44.1834,44.1419,44.1834,22600.0
2013-02-19 11:35:00,63.91,63.92,63.86,63.87,12100.0,44.1765,44.1834,44.1419,44.1488,12100.0
2013-02-19 11:40:00,63.88,63.92,63.85,63.89,35600.0,44.1558,44.1834,44.135,44.1627,35600.0
2013-02-19 11:45:00,63.89,63.91,63.89,63.89,15000.0,44.1627,44.1765,44.1627,44.1627,15000.0
2013-02-19 11:50:00,63.89,63.91,63.89,63.9,21800.0,44.1627,44.1765,44.1627,44.1696,21800.0
2013-02-19 11:55:00,63.89,63.93,63.89,63.9,23100.0,44.1627,44.1903,44.1627,44.1696,23100.0
2013-02-19 12:00:00,63.9,63.94,63.9,63.91,32200.0,44.1696,44.1972,44.1696,44.1765,32200.0
2013-02-19 12:05:00,63.92,63.92,63.9,63.9,11600.0,44.1834,44.1834,44.1696,44.1696,11600.0
2013-02-19 12:10:00,63.91,63.91,63.87,63.88,11900.0,44.1765,44.1765,44.1488,44.1558,11900.0
2013-02-19 12:15:00,63.89,63.89,63.86,63.87,16200.0,44.1627,44.1627,44.1419,44.1488,16200.0
2013-02-19 12:20:00,63.87,63.87,63.84,63.86,9400.0,44.1488,44.1488,44.1281,44.1419,9400.0
2013-02-19 12:25:00,63.86,63.91,63.86,63.88,21800.0,44.1419,44.1765,44.1419,44.1558,21800.0
2013-02-19 12:30:00,63.87,63.9,63.87,63.88,7500.0,44.1488,44.1696,44.1488,44.1558,7500.0
2013-02-19 12:35:00,63.88,63.88,63.86,63.87,7800.0,44.1558,44.1558,44.1419,44.1488,7800.0
2013-02-19 12:40:00,63.86,63.86,63.84,63.85,11600.0,44.1419,44.1419,44.1281,44.135,11600.0
2013-02-19 12:45:00,63.84,63.87,63.83,63.85,11600.0,44.1281,44.1488,44.1212,44.135,11600.0
2013-02-19 12:50:00,63.85,63.86,63.85,63.86,6700.0,44.135,44.1419,44.135,44.1419,6700.0
2013-02-19 12:55:00,63.85,63.87,63.83,63.85,15000.0,44.135,44.1488,44.1212,44.135,15000.0
2013-02-19 13:00:00,63.86,63.87,63.85,63.86,14400.0,44.1419,44.1488,44.135,44.1419,14400.0
2013-02-19 13:05:00,63.86,63.88,63.85,63.87,3900.0,44.1419,44.1558,44.135,44.1488,3900.0
2013-02-19 13:10:00,63.88,63.88,63.84,63.85,10900.0,44.1558,44.1558,44.1281,44.135,10900.0
2013-02-19 13:15:00,63.85,63.87,63.83,63.86,14600.0,44.135,44.1488,44.1212,44.1419,14600.0
2013-02-19 13:20:00,63.87,63.87,63.85,63.85,4900.0,44.1488,44.1488,44.135,44.135,4900.0
2013-02-19 13:25:00,63.85,63.86,63.8,63.8,65800.0,44.135,44.1419,44.1005,44.1005,65800.0
2013-02-19 13:30:00,63.81,63.83,63.8,63.83,15200.0,44.1074,44.1212,44.1005,44.1212,15200.0
2013-02-19 13:35:00,63.83,63.83,63.82,63.82,9700.0,44.1212,44.1212,44.1143,44.1143,9700.0
2013-02-19 13:40:00,63.81,63.83,63.81,63.82,7800.0,44.1074,44.1212,44.1074,44.1143,7800.0
2013-02-19 13:45:00,63.83,63.83,63.82,63.83,6100.0,44.1212,44.1212,44.1143,44.1212,6100.0
2013-02-19 13:50:00,63.83,63.86,63.82,63.85,14700.0,44.1212,44.1419,44.1143,44.135,14700.0
2013-02-19 13:55:00,63.86,63.87,63.82,63.83,70100.0,44.1419,44.1488,44.1143,44.1212,70100.0
2013-02-19 14:00:00,63.83,63.83,63.8,63.81,45400.0,44.1212,44.1212,44.1005,44.1074,45400.0
2013-02-19 14:05:00,63.82,63.88,63.81,63.87,17300.0,44.1143,44.1558,44.1074,44.1488,17300.0
2013-02-19 14:10:00,63.88,63.88,63.83,63.84,19700.0,44.1558,44.1558,44.1212,44.1281,19700.0
2013-02-19 14:15:00,63.84,63.85,63.81,63.82,17200.0,44.1281,44.135,44.1074,44.1143,17200.0
2013-02-19 14:20:00,63.81,63.81,63.8,63.81,8300.0,44.1074,44.1074,44.1005,44.1074,8300.0
2013-02-19 14:25:00,63.81,63.83,63.8,63.8,27200.0,44.1074,44.1212,44.1005,44.1005,27200.0
2013-02-19 14:30:00,63.81,63.82,63.8,63.82,19900.0,44.1074,44.1143,44.1005,44.1143,19900.0
2013-02-19 14:35:00,63.82,63.83,63.75,63.76,41100.0,44.1143,44.1212,44.0659,44.0728,41100.0
2013-02-19 14:40:00,63.76,63.76,63.66,63.69,43700.0,44.0728,44.0728,44.0037,44.0244,43700.0
2013-02-19 14:45:00,63.69,63.71,63.66,63.66,20500.0,44.0244,44.0383,44.0037,44.0037,20500.0
2013-02-19 14:50:00,63.67,63.67,63.64,63.66,16900.0,44.0106,44.0106,43.9899,44.0037,16900.0
2013-02-19 14:55:00,63.66,63.68,63.65,63.67,21100.0,44.0037,44.0175,43.9968,44.0106,21100.0
2013-02-19 15:00:00,63.67,63.71,63.65,63.71,29500.0,44.0106,44.0383,43.9968,44.0383,29500.0
2013-02-19 15:05:00,63.7,63.71,63.61,63.62,32000.0,44.0313,44.0383,43.9691,43.976,32000.0
2013-02-19 15:10:00,63.62,63.63,63.57,63.57,52300.0,43.976,43.983,43.9415,43.9415,52300.0
2013-02-19 15:15:00,63.57,63.58,63.5,63.5,56700.0,43.9415,43.9484,43.8931,43.8931,56700.0
2013-02-19 15:20:00,63.51,63.54,63.5,63.51,45700.0,43.9,43.9207,43.8931,43.9,45700.0
2013-02-19 15:25:00,63.51,63.52,63.43,63.43,38500.0,43.9,43.9069,43.8447,43.8447,38500.0
2013-02-19 15:30:00,63.44,63.47,63.43,63.44,47400.0,43.8516,43.8724,43.8447,43.8516,47400.0
2013-02-19 15:35:00,63.44,63.45,63.4,63.4,42600.0,43.8516,43.8585,43.824,43.824,42600.0
2013-02-19 15:40:00,63.41,63.42,63.4,63.4,78700.0,43.8309,43.8378,43.824,43.824,78700.0
2013-02-19 15:45:00,63.41,63.46,63.4,63.45,107300.0,43.8309,43.8654,43.824,43.8585,107300.0
2013-02-19 15:50:00,63.45,63.46,63.43,63.46,115000.0,43.8585,43.8654,43.8447,43.8654,115000.0
2013-02-19 15:55:00,63.46,63.54,63.45,63.51,215000.0,43.8654,43.9207,43.8585,43.9,215000.0
2013-02-20 09:30:00,63.37,63.47,63.23,63.29,64500.0,43.8032,43.8724,43.7065,43.7479,64500.0
2013-02-20 09:35:00,63.29,63.39,63.22,63.3,59100.0,43.7479,43.8171,43.6995,43.7548,59100.0
2013-02-20 09:40:00,63.3,63.3,63.14,63.21,55200.0,43.7548,43.7548,43.6442,43.6926,55200.0
2013-02-20 09:45:00,63.24,63.35,63.22,63.27,69500.0,43.7134,43.7894,43.6995,43.7341,69500.0
2013-02-20 09:50:00,63.27,63.39,63.15,63.19,57800.0,43.7341,43.8171,43.6512,43.6788,57800.0
2013-02-20 09:55:00,63.18,63.23,63.05,63.23,41200.0,43.6719,43.7065,43.582,43.7065,41200.0
2013-02-20 10:00:00,63.23,63.23,63.15,63.21,63700.0,43.7065,43.7065,43.6512,43.6926,63700.0
2013-02-20 10:05:00,63.2,63.25,63.14,63.14,28300.0,43.6857,43.7203,43.6442,43.6442,28300.0
2013-02-20 10:10:00,63.14,63.22,63.13,63.22,60500.0,43.6442,43.6995,43.6373,43.6995,60500.0
2013-02-20 10:15:00,63.22,63.29,63.16,63.29,91500.0,43.6995,43.7479,43.6581,43.7479,91500.0
2013-02-20 10:20:00,63.29,63.39,63.2,63.3,148500.0,43.7479,43.8171,43.6857,43.7548,148500.0
2013-02-20 10:25:00,63.29,63.3,63.26,63.26,26500.0,43.7479,43.7548,43.7272,43.7272,26500.0
2013-02-20 10:30:00,63.25,63.27,63.19,63.25,31700.0,43.7203,43.7341,43.6788,43.7203,31700.0
2013-02-20 10:35:00,63.26,63.26,63.18,63.18,23500.0,43.7272,43.7272,43.6719,43.6719,23500.0
2013-02-20 10:40:00,63.18,63.24,63.13,63.2,58400.0,43.6719,43.7134,43.6373,43.6857,58400.0
2013-02-20 10:45:00,63.2,63.21,63.14,63.15,80000.0,43.6857,43.6926,43.6442,43.6512,80000.0
2013-02-20 10:50:00,63.18,63.25,63.17,63.24,44800.0,43.6719,43.7203,43.665,43.7134,44800.0
2013-02-20 10:55:00,63.25,63.25,63.18,63.2,22400.0,43.7203,43.7203,43.6719,43.6857,22400.0
2013-02-20 11:00:00,63.19,63.19,63.06,63.06,35000.0,43.6788,43.6788,43.589,43.589,35000.0
2013-02-20 11:05:00,63.07,63.1,63.03,63.1,35100.0,43.5959,43.6166,43.5682,43.6166,35100.0
2013-02-20 11:10:00,63.1,63.11,63.02,63.08,61900.0,43.6166,43.6235,43.5613,43.6028,61900.0
2013-02-20 11:15:00,63.09,63.13,63.05,63.13,57100.0,43.6097,43.6373,43.582,43.6373,57100.0
2013-02-20 11:20:00,63.13,63.21,63.13,63.2,22200.0,43.6373,43.6926,43.6373,43.6857,22200.0
2013-02-20 11:25:00,63.2,63.21,63.16,63.16,31200.0,43.6857,43.6926,43.6581,43.6581,31200.0
2013-02-20 11:30:00,63.16,63.25,63.16,63.24,29100.0,43.6581,43.7203,43.6581,43.7134,29100.0
2013-02-20 11:35:00,63.24,63.29,63.19,63.29,25700.0,43.7134,43.7479,43.6788,43.7479,25700.0
2013-02-20 11:40:00,63.29,63.3,63.18,63.2,31500.0,43.7479,43.7548,43.6719,43.6857,31500.0
2013-02-20 11:45:00,63.19,63.22,63.15,63.15,13200.0,43.6788,43.6995,43.6512,43.6512,13200.0
2013-02-20 11:50:00,63.15,63.21,63.13,63.21,22500.0,43.6512,43.6926,43.6373,43.6926,22500.0
2013-02-20 11:55:00,63.2,63.33,63.19,63.32,47300.0,43.6857,43.7756,43.6788,43.7687,47300.0
2013-02-20 12:00:00,63.32,63.32,63.23,63.26,26900.0,43.7687,43.7687,43.7065,43.7272,26900.0
2013-02-20 12:05:00,63.26,63.28,63.21,63.28,29400.0,43.7272,43.741,43.6926,43.741,29400.0
2013-02-20 12:10:00,63.28,63.38,63.27,63.34,19900.0,43.741,43.8101,43.7341,43.7825,19900.0
2013-02-20 12:15:00,63.34,63.38,63.29,63.38,69000.0,43.7825,43.8101,43.7479,43.8101,69000.0
2013-02-20 12:20:00,63.38,63.42,63.38,63.4,16100.0,43.8101,43.8378,43.8101,43.824,16100.0
2013-02-20 12:25:00,63.4,63.41,63.39,63.39,11000.0,43.824,43.8309,43.8171,43.8171,11000.0
2013-02-20 12:30:00,63.4,63.55,63.39,63.49,71600.0,43.824,43.9277,43.8171,43.8862,71600.0
2013-02-20 12:35:00,63.49,63.57,63.49,63.56,15500.0,43.8862,43.9415,43.8862,43.9346,15500.0
2013-02-20 12:40:00,63.57,63.57,63.46,63.48,18700.0,43.9415,43.9415,43.8654,43.8793,18700.0
2013-02-20 12:45:00,63.48,63.49,63.42,63.43,9100.0,43.8793,43.8862,43.8378,43.8447,9100.0
2013-02-20 12:50:00,63.42,63.43,63.33,63.42,27300.0,43.8378,43.8447,43.7756,43.8378,27300.0
2013-02-20 12:55:00,63.42,63.47,63.41,63.47,13500.0,43.8378,43.8724,43.8309,43.8724,13500.0
2013-02-20 13:00:00,63.48,63.48,63.41,63.45,10700.0,43.8793,43.8793,43.8309,43.8585,10700.0
2013-02-20 13:05:00,63.45,63.48,63.41,63.43,13000.0,43.8585,43.8793,43.8309,43.8447,13000.0
2013-02-20 13:10:00,63.44,63.47,63.41,63.47,20700.0,43.8516,43.8724,43.8309,43.8724,20700.0
2013-02-20 13:15:00,63.47,63.5,63.46,63.49,10300.0,43.8724,43.8931,43.8654,43.8862,10300.0
2013-02-20 13:20:00,63.49,63.54,63.47,63.5,18600.0,43.8862,43.9207,43.8724,43.8931,18600.0
2013-02-20 13:25:00,63.5,63.5,63.46,63.48,12000.0,43.8931,43.8931,43.8654,43.8793,12000.0
2013-02-20 13:30:00,63.48,63.48,63.43,63.46,8800.0,43.8793,43.8793,43.8447,43.8654,8800.0
2013-02-20 13:35:00,63.47,63.48,63.35,63.35,19800.0,43.8724,43.8793,43.7894,43.7894,19800.0
2013-02-20 13:40:00,63.36,63.44,63.35,63.44,16700.0,43.7963,43.8516,43.7894,43.8516,16700.0
2013-02-20 13:45:00,63.44,63.44,63.37,63.38,4800.0,43.8516,43.8516,43.8032,43.8101,4800.0
2013-02-20 13:50:00,63.37,63.43,63.37,63.43,18900.0,43.8032,43.8447,43.8032,43.8447,18900.0
2013-02-20 13:55:00,63.42,63.42,63.37,63.38,10100.0,43.8378,43.8378,43.8032,43.8101,10100.0
2013-02-20 14:00:00,63.38,63.43,63.3,63.43,29300.0,43.8101,43.8447,43.7548,43.8447,29300.0
2013-02-20 14:05:00,63.44,63.49,63.41,63.48,31200.0,43.8516,43.8862,43.8309,43.8793,31200.0
2013-02-20 14:10:00,63.48,63.49,63.35,63.42,32500.0,43.8793,43.8862,43.7894,43.8378,32500.0
2013-02-20 14:15:00,63.41,63.5,63.38,63.48,24600.0,43.8309,43.8931,43.8101,43.8793,24600.0
2013-02-20 14:20:00,63.48,63.48,63.4,63.42,34900.0,43.8793,43.8793,43.824,43.8378,34900.0
2013-02-20 14:25:00,63.43,63.48,63.42,63.45,25000.0,43.8447,43.8793,43.8378,43.8585,25000.0
2013-02-20 14:30:00,63.44,63.49,63.42,63.48,29400.0,43.8516,43.8862,43.8378,43.8793,29400.0
2013-02-20 14:35:00,63.48,63.52,63.44,63.52,23000.0,43.8793,43.9069,43.8516,43.9069,23000.0
2013-02-20 14:40:00,63.52,63.52,63.4,63.4,39700.0,43.9069,43.9069,43.824,43.824,39700.0
2013-02-20 14:45:00,63.41,63.45,63.31,63.37,33900.0,43.8309,43.8585,43.7618,43.8032,33900.0
2013-02-20 14:50:00,63.35,63.41,63.32,63.33,40900.0,43.7894,43.8309,43.7687,43.7756,40900.0
2013-02-20 14:55:00,63.33,63.41,63.32,63.39,68000.0,43.7756,43.8309,43.7687,43.8171,68000.0
2013-02-20 15:00:00,63.39,63.39,63.15,63.17,48100.0,43.8171,43.8171,43.6512,43.665,48100.0
2013-02-20 15:05:00,63.18,63.27,63.14,63.25,61800.0,43.6719,43.7341,43.6442,43.7203,61800.0
2013-02-20 15:10:00,63.25,63.3,63.24,63.29,75700.0,43.7203,43.7548,43.7134,43.7479,75700.0
2013-02-20 15:15:00,63.29,63.35,63.24,63.25,98700.0,43.7479,43.7894,43.7134,43.7203,98700.0
2013-02-20 15:20:00,63.25,63.39,63.22,63.36,42900.0,43.7203,43.8171,43.6995,43.7963,42900.0
2013-02-20 15:25:00,63.35,63.36,63.28,63.34,59100.0,43.7894,43.7963,43.741,43.7825,59100.0
2013-02-20 15:30:00,63.35,63.39,63.31,63.36,106900.0,43.7894,43.8171,43.7618,43.7963,106900.0
2013-02-20 15:35:00,63.36,63.46,63.36,63.42,74100.0,43.7963,43.8654,43.7963,43.8378,74100.0
2013-02-20 15:40:00,63.42,63.44,63.37,63.4,129600.0,43.8378,43.8516,43.8032,43.824,129600.0
2013-02-20 15:45:00,63.4,63.42,63.25,63.31,139300.0,43.824,43.8378,43.7203,43.7618,139300.0
2013-02-20 15:50:00,63.3,63.31,63.25,63.28,146300.0,43.7548,43.7618,43.7203,43.741,146300.0
2013-02-20 15:55:00,63.28,63.3,63.16,63.17,294300.0,43.741,43.7548,43.6581,43.665,294300.0
2013-02-21 09:30:00,62.84,63.0,62.75,62.91,155500.0,43.4369,43.5475,43.3747,43.4853,155500.0
2013-02-21 09:35:00,62.94,63.22,62.93,63.18,69000.0,43.506,43.6995,43.4991,43.6719,69000.0
2013-02-21 09:40:00,63.19,63.49,63.19,63.46,67900.0,43.6788,43.8862,43.6788,43.8654,67900.0
2013-02-21 09:45:00,63.45,63.45,63.12,63.12,50200.0,43.8585,43.8585,43.6304,43.6304,50200.0
2013-02-21 09:50:00,63.15,63.15,62.98,63.03,88000.0,43.6512,43.6512,43.5337,43.5682,88000.0
2013-02-21 09:55:00,63.06,63.13,63.03,63.08,63800.0,43.589,43.6373,43.5682,43.6028,63800.0
2013-02-21 10:00:00,63.07,63.1,63.0,63.08,55200.0,43.5959,43.6166,43.5475,43.6028,55200.0
2013-02-21 10:05:00,63.09,63.17,63.09,63.09,46500.0,43.6097,43.665,43.6097,43.6097,46500.0
2013-02-21 10:10:00,63.08,63.2,63.07,63.18,36200.0,43.6028,43.6857,43.5959,43.6719,36200.0
2013-02-21 10:15:00,63.18,63.18,63.12,63.14,38800.0,43.6719,43.6719,43.6304,43.6442,38800.0
2013-02-21 10:20:00,63.14,63.32,63.14,63.32,69900.0,43.6442,43.7687,43.6442,43.7687,69900.0
2013-02-21 10:25:00,63.32,63.41,63.31,63.36,74200.0,43.7687,43.8309,43.7618,43.7963,74200.0
2013-02-21 10:30:00,63.36,63.4,63.31,63.32,37500.0,43.7963,43.824,43.7618,43.7687,37500.0
2013-02-21 10:35:00,63.32,63.36,63.15,63.16,68600.0,43.7687,43.7963,43.6512,43.6581,68600.0
2013-02-21 10:40:00,63.17,63.18,63.11,63.15,35800.0,43.665,43.6719,43.6235,43.6512,35800.0
2013-02-21 10:45:00,63.13,63.16,63.1,63.13,32700.0,43.6373,43.6581,43.6166,43.6373,32700.0
2013-02-21 10:50:00,63.12,63.15,63.08,63.13,17500.0,43.6304,43.6512,43.6028,43.6373,17500.0
2013-02-21 10:55:00,63.14,63.22,63.11,63.16,102400.0,43.6442,43.6995,43.6235,43.6581,102400.0
2013-02-21 11:00:00,63.16,63.18,63.03,63.04,43000.0,43.6581,43.6719,43.5682,43.5751,43000.0
2013-02-21 11:05:00,63.04,63.11,63.04,63.11,18500.0,43.5751,43.6235,43.5751,43.6235,18500.0
2013-02-21 11:10:00,63.11,63.13,63.0,63.01,42500.0,43.6235,43.6373,43.5475,43.5544,42500.0
2013-02-21 11:15:00,63.0,63.02,62.95,62.97,44400.0,43.5475,43.5613,43.5129,43.5267,44400.0
2013-02-21 11:20:00,62.97,62.99,62.93,62.99,32200.0,43.5267,43.5406,43.4991,43.5406,32200.0
2013-02-21 11:25:00,62.99,63.05,62.95,63.05,55500.0,43.5406,43.582,43.5129,43.582,55500.0
2013-02-21 11:30:00,63.04,63.12,63.02,63.12,53600.0,43.5751,43.6304,43.5613,43.6304,53600.0
2013-02-21 11:35:00,63.12,63.25,63.11,63.24,35800.0,43.6304,43.7203,43.6235,43.7134,35800.0
2013-02-21 11:40:00,63.24,63.27,63.17,63.26,30100.0,43.7134,43.7341,43.665,43.7272,30100.0
2013-02-21 11:45:00,63.28,63.38,63.28,63.36,29900.0,43.741,43.8101,43.741,43.7963,29900.0
2013-02-21 11:50:00,63.37,63.59,63.31,63.45,154900.0,43.8032,43.9553,43.7618,43.8585,154900.0
2013-02-21 11:55:00,63.45,63.45,63.27,63.32,34300.0,43.8585,43.8585,43.7341,43.7687,34300.0
2013-02-21 12:00:00,63.31,63.32,63.08,63.1,24000.0,43.7618,43.7687,43.6028,43.6166,24000.0
2013-02-21 12:05:00,63.09,63.11,63.03,63.08,28100.0,43.6097,43.6235,43.5682,43.6028,28100.0
2013-02-21 12:10:00,63.09,63.13,63.05,63.1,27800.0,43.6097,43.6373,43.582,43.6166,27800.0
2013-02-21 12:15:00,63.09,63.21,63.08,63.1,117800.0,43.6097,43.6926,43.6028,43.6166,117800.0
2013-02-21 12:20:00,63.11,63.14,63.07,63.07,23400.0,43.6235,43.6442,43.5959,43.5959,23400.0
2013-02-21 12:25:00,63.09,63.13,63.02,63.13,95600.0,43.6097,43.6373,43.5613,43.6373,95600.0
2013-02-21 12:30:00,63.12,63.14,63.0,63.12,51900.0,43.6304,43.6442,43.5475,43.6304,51900.0
2013-02-21 12:35:00,63.12,63.14,63.07,63.11,75000.0,43.6304,43.6442,43.5959,43.6235,75000.0
2013-02-21 12:40:00,63.11,63.13,63.04,63.1,42100.0,43.6235,43.6373,43.5751,43.6166,42100.0
2013-02-21 12:45:00,63.11,63.18,63.09,63.16,60400.0,43.6235,43.6719,43.6097,43.6581,60400.0
2013-02-21 12:50:00,63.17,63.19,63.13,63.18,19700.0,43.665,43.6788,43.6373,43.6719,19700.0
2013-02-21 12:55:00,63.18,63.21,63.16,63.18,18700.0,43.6719,43.6926,43.6581,43.6719,18700.0
2013-02-21 13:00:00,63.18,63.31,63.15,63.3,90300.0,43.6719,43.7618,43.6512,43.7548,90300.0
2013-02-21 13:05:00,63.3,63.35,63.27,63.33,46700.0,43.7548,43.7894,43.7341,43.7756,46700.0
2013-02-21 13:10:00,63.32,63.32,63.23,63.23,11200.0,43.7687,43.7687,43.7065,43.7065,11200.0
2013-02-21 13:15:00,63.24,63.33,63.23,63.33,66800.0,43.7134,43.7756,43.7065,43.7756,66800.0
2013-02-21 13:20:00,63.32,63.38,63.28,63.3,77800.0,43.7687,43.8101,43.741,43.7548,77800.0
2013-02-21 13:25:00,63.3,63.34,63.26,63.26,66300.0,43.7548,43.7825,43.7272,43.7272,66300.0
2013-02-21 13:30:00,63.26,63.28,63.19,63.26,28300.0,43.7272,43.741,43.6788,43.7272,28300.0
2013-02-21 13:35:00,63.26,63.28,63.2,63.28,25500.0,43.7272,43.741,43.6857,43.741,25500.0
2013-02-21 13:40:00,63.27,63.28,63.19,63.2,23100.0,43.7341,43.741,43.6788,43.6857,23100.0
2013-02-21 13:45:00,63.19,63.2,63.11,63.11,12400.0,43.6788,43.6857,43.6235,43.6235,12400.0
2013-02-21 13:50:00,63.11,63.12,63.0,63.03,23300.0,43.6235,43.6304,43.5475,43.5682,23300.0
2013-02-21 13:55:00,63.03,63.04,62.94,62.96,25500.0,43.5682,43.5751,43.506,43.5198,25500.0
2013-02-21 14:00:00,62.96,62.97,62.84,62.86,33900.0,43.5198,43.5267,43.4369,43.4507,33900.0
2013-02-21 14:05:00,62.86,62.88,62.77,62.79,49600.0,43.4507,43.4645,43.3885,43.4023,49600.0
2013-02-21 14:10:00,62.79,62.89,62.78,62.86,25300.0,43.4023,43.4714,43.3954,43.4507,25300.0
2013-02-21 14:15:00,62.88,62.88,62.8,62.81,13300.0,43.4645,43.4645,43.4092,43.4161,13300.0
2013-02-21 14:20:00,62.8,62.8,62.77,62.79,22200.0,43.4092,43.4092,43.3885,43.4023,22200.0
2013-02-21 14:25:00,62.79,62.82,62.77,62.82,21000.0,43.4023,43.4231,43.3885,43.4231,21000.0
2013-02-21 14:30:00,62.82,62.94,62.82,62.91,36400.0,43.4231,43.506,43.4231,43.4853,36400.0
2013-02-21 14:35:00,62.9,62.9,62.89,62.89,9800.0,43.4784,43.4784,43.4714,43.4714,9800.0
2013-02-21 14:40:00,62.89,62.9,62.82,62.83,37000.0,43.4714,43.4784,43.4231,43.43,37000.0
2013-02-21 14:45:00,62.82,62.82,62.75,62.75,30000.0,43.4231,43.4231,43.3747,43.3747,30000.0
2013-02-21 14:50:00,62.75,62.75,62.65,62.68,59700.0,43.3747,43.3747,43.3055,43.3263,59700.0
2013-02-21 14:55:00,62.68,62.82,62.67,62.8,64300.0,43.3263,43.4231,43.3194,43.4092,64300.0
2013-02-21 15:00:00,62.8,62.8,62.75,62.78,74400.0,43.4092,43.4092,43.3747,43.3954,74400.0
2013-02-21 15:05:00,62.77,62.86,62.76,62.82,95300.0,43.3885,43.4507,43.3816,43.4231,95300.0
2013-02-21 15:10:00,62.82,62.83,62.77,62.81,72500.0,43.4231,43.43,43.3885,43.4161,72500.0
2013-02-21 15:15:00,62.82,62.82,62.69,62.69,72200.0,43.4231,43.4231,43.3332,43.3332,72200.0
2013-02-21 15:20:00,62.69,62.74,62.67,62.7,83500.0,43.3332,43.3678,43.3194,43.3401,83500.0
2013-02-21 15:25:00,62.71,62.73,62.64,62.66,90000.0,43.347,43.3608,43.2986,43.3125,90000.0
2013-02-21 15:30:00,62.65,62.68,62.59,62.59,101200.0,43.3055,43.3263,43.2641,43.2641,101200.0
2013-02-21 15:35:00,62.6,62.61,62.57,62.58,82500.0,43.271,43.2779,43.2502,43.2572,82500.0
2013-02-21 15:40:00,62.57,62.58,62.46,62.47,76000.0,43.2502,43.2572,43.1742,43.1811,76000.0
2013-02-21 15:45:00,62.47,62.53,62.39,62.4,174600.0,43.1811,43.2226,43.1258,43.1327,174600.0
2013-02-21 15:50:00,62.4,62.5,62.39,62.41,181300.0,43.1327,43.2019,43.1258,43.1397,181300.0
2013-02-21 15:55:00,62.41,62.43,62.35,62.39,267700.0,43.1397,43.1535,43.0982,43.1258,267700.0
2013-02-22 09:30:00,62.71,62.84,62.38,62.48,62300.0,43.347,43.4369,43.1189,43.188,62300.0
2013-02-22 09:35:00,62.48,62.66,62.48,62.62,42300.0,43.188,43.3125,43.188,43.2848,42300.0
2013-02-22 09:40:00,62.6,62.61,62.47,62.6,37000.0,43.271,43.2779,43.1811,43.271,37000.0
2013-02-22 09:45:00,62.59,62.6,62.47,62.47,34300.0,43.2641,43.271,43.1811,43.1811,34300.0
2013-02-22 09:50:00,62.48,62.54,62.39,62.39,27500.0,43.188,43.2295,43.1258,43.1258,27500.0
2013-02-22 09:55:00,62.4,62.46,62.32,62.32,46100.0,43.1327,43.1742,43.0774,43.0774,46100.0
2013-02-22 10:00:00,62.33,62.4,62.32,62.32,37200.0,43.0844,43.1327,43.0774,43.0774,37200.0
2013-02-22 10:05:00,62.31,62.44,62.28,62.38,39200.0,43.0705,43.1604,43.0498,43.1189,39200.0
2013-02-22 10:10:00,62.38,62.38,62.32,62.34,29400.0,43.1189,43.1189,43.0774,43.0913,29400.0
2013-02-22 10:15:00,62.34,62.4,62.29,62.34,98200.0,43.0913,43.1327,43.0567,43.0913,98200.0
2013-02-22 10:20:00,62.35,62.39,62.3,62.3,52500.0,43.0982,43.1258,43.0636,43.0636,52500.0
2013-02-22 10:25:00,62.31,62.36,62.28,62.32,28900.0,43.0705,43.1051,43.0498,43.0774,28900.0
2013-02-22 10:30:00,62.31,62.33,62.25,62.33,37800.0,43.0705,43.0844,43.0291,43.0844,37800.0
2013-02-22 10:35:00,62.32,62.44,62.32,62.43,32000.0,43.0774,43.1604,43.0774,43.1535,32000.0
2013-02-22 10:40:00,62.43,62.46,62.36,62.46,37300.0,43.1535,43.1742,43.1051,43.1742,37300.0
2013-02-22 10:45:00,62.45,62.47,62.4,62.42,18100.0,43.1673,43.1811,43.1327,43.1466,18100.0
2013-02-22 10:50:00,62.41,62.44,62.33,62.33,27100.0,43.1397,43.1604,43.0844,43.0844,27100.0
2013-02-22 10:55:00,62.32,62.38,62.29,62.29,27000.0,43.0774,43.1189,43.0567,43.0567,27000.0
2013-02-22 11:00:00,62.29,62.34,62.28,62.33,33300.0,43.0567,43.0913,43.0498,43.0844,33300.0
2013-02-22 11:05:00,62.35,62.37,62.33,62.35,20000.0,43.0982,43.112,43.0844,43.0982,20000.0
2013-02-22 11:10:00,62.35,62.35,62.21,62.26,35400.0,43.0982,43.0982,43.0014,43.036,35400.0
2013-02-22 11:15:00,62.27,62.33,62.26,62.33,24600.0,43.0429,43.0844,43.036,43.0844,24600.0
2013-02-22 11:20:00,62.33,62.41,62.33,62.41,91900.0,43.0844,43.1397,43.0844,43.1397,91900.0
2013-02-22 11:25:00,62.41,62.42,62.37,62.41,24100.0,43.1397,43.1466,43.112,43.1397,24100.0
2013-02-22 11:30:00,62.41,62.5,62.4,62.5,18300.0,43.1397,43.2019,43.1327,43.2019,18300.0
2013-02-22 11:35:00,62.5,62.64,62.5,62.64,71700.0,43.2019,43.2986,43.2019,43.2986,71700.0
2013-02-22 11:40:00,62.64,62.64,62.56,62.56,17200.0,43.2986,43.2986,43.2433,43.2433,17200.0
2013-02-22 11:45:00,62.55,62.6,62.51,62.51,22600.0,43.2364,43.271,43.2088,43.2088,22600.0
2013-02-22 11:50:00,62.52,62.58,62.52,62.54,16100.0,43.2157,43.2572,43.2157,43.2295,16100.0
2013-02-22 11:55:00,62.54,62.54,62.5,62.51,14000.0,43.2295,43.2295,43.2019,43.2088,14000.0
2013-02-22 12:00:00,62.51,62.51,62.46,62.46,20300.0,43.2088,43.2088,43.1742,43.1742,20300.0
2013-02-22 12:05:00,62.46,62.51,62.44,62.48,20400.0,43.1742,43.2088,43.1604,43.188,20400.0
2013-02-22 12:10:00,62.49,62.49,62.45,62.48,17400.0,43.195,43.195,43.1673,43.188,17400.0
2013-02-22 12:15:00,62.48,62.5,62.45,62.47,28700.0,43.188,43.2019,43.1673,43.1811,28700.0
2013-02-22 12:20:00,62.47,62.47,62.4,62.41,28100.0,43.1811,43.1811,43.1327,43.1397,28100.0
2013-02-22 12:25:00,62.41,62.41,62.35,62.35,18800.0,43.1397,43.1397,43.0982,43.0982,18800.0
2013-02-22 12:30:00,62.35,62.47,62.35,62.46,15300.0,43.0982,43.1811,43.0982,43.1742,15300.0
2013-02-22 12:35:00,62.47,62.47,62.43,62.44,20300.0,43.1811,43.1811,43.1535,43.1604,20300.0
2013-02-22 12:40:00,62.45,62.49,62.44,62.45,23400.0,43.1673,43.195,43.1604,43.1673,23400.0
2013-02-22 12:45:00,62.45,62.5,62.45,62.5,30300.0,43.1673,43.2019,43.1673,43.2019,30300.0
2013-02-22 12:50:00,62.5,62.53,62.5,62.51,35000.0,43.2019,43.2226,43.2019,43.2088,35000.0
2013-02-22 12:55:00,62.51,62.6,62.5,62.57,39900.0,43.2088,43.271,43.2019,43.2502,39900.0
2013-02-22 13:00:00,62.56,62.6,62.56,62.6,35700.0,43.2433,43.271,43.2433,43.271,35700.0
2013-02-22 13:05:00,62.6,62.61,62.59,62.59,18000.0,43.271,43.2779,43.2641,43.2641,18000.0
2013-02-22 13:10:00,62.59,62.6,62.56,62.56,31200.0,43.2641,43.271,43.2433,43.2433,31200.0
2013-02-22 13:15:00,62.55,62.56,62.51,62.51,14800.0,43.2364,43.2433,43.2088,43.2088,14800.0
2013-02-22 13:20:00,62.52,62.52,62.49,62.5,13500.0,43.2157,43.2157,43.195,43.2019,13500.0
2013-02-22 13:25:00,62.49,62.5,62.45,62.46,31500.0,43.195,43.2019,43.1673,43.1742,31500.0
2013-02-22 13:30:00,62.46,62.48,62.46,62.46,87500.0,43.1742,43.188,43.1742,43.1742,87500.0
2013-02-22 13:35:00,62.46,62.47,62.45,62.46,18300.0,43.1742,43.1811,43.1673,43.1742,18300.0
2013-02-22 13:40:00,62.47,62.47,62.44,62.44,20200.0,43.1811,43.1811,43.1604,43.1604,20200.0
2013-02-22 13:45:00,62.44,62.52,62.44,62.51,20000.0,43.1604,43.2157,43.1604,43.2088,20000.0
2013-02-22 13:50:00,62.52,62.53,62.51,62.52,23300.0,43.2157,43.2226,43.2088,43.2157,23300.0
2013-02-22 13:55:00,62.51,62.54,62.48,62.54,27900.0,43.2088,43.2295,43.188,43.2295,27900.0
2013-02-22 14:00:00,62.53,62.54,62.5,62.51,24300.0,43.2226,43.2295,43.2019,43.2088,24300.0
2013-02-22 14:05:00,62.51,62.54,62.5,62.52,47600.0,43.2088,43.2295,43.2019,43.2157,47600.0
2013-02-22 14:10:00,62.52,62.58,62.51,62.58,32900.0,43.2157,43.2572,43.2088,43.2572,32900.0
2013-02-22 14:15:00,62.58,62.58,62.52,62.55,23300.0,43.2572,43.2572,43.2157,43.2364,23300.0
2013-02-22 14:20:00,62.56,62.56,62.55,62.55,22600.0,43.2433,43.2433,43.2364,43.2364,22600.0
2013-02-22 14:25:00,62.55,62.57,62.55,62.57,21400.0,43.2364,43.2502,43.2364,43.2502,21400.0
2013-02-22 14:30:00,62.56,62.63,62.56,62.63,24800.0,43.2433,43.2917,43.2433,43.2917,24800.0
2013-02-22 14:35:00,62.63,62.72,62.63,62.72,24400.0,43.2917,43.3539,43.2917,43.3539,24400.0
2013-02-22 14:40:00,62.72,62.72,62.71,62.72,12300.0,43.3539,43.3539,43.347,43.3539,12300.0
2013-02-22 14:45:00,62.71,62.72,62.67,62.67,29700.0,43.347,43.3539,43.3194,43.3194,29700.0
2013-02-22 14:50:00,62.68,62.74,62.67,62.74,26900.0,43.3263,43.3678,43.3194,43.3678,26900.0
2013-02-22 14:55:00,62.73,62.74,62.73,62.74,24100.0,43.3608,43.3678,43.3608,43.3678,24100.0
2013-02-22 15:00:00,62.74,62.84,62.73,62.84,29200.0,43.3678,43.4369,43.3608,43.4369,29200.0
2013-02-22 15:05:00,62.84,62.9,62.82,62.82,54600.0,43.4369,43.4784,43.4231,43.4231,54600.0
2013-02-22 15:10:00,62.82,62.86,62.81,62.83,28200.0,43.4231,43.4507,43.4161,43.43,28200.0
2013-02-22 15:15:00,62.83,62.87,62.81,62.83,25400.0,43.43,43.4576,43.4161,43.43,25400.0
2013-02-22 15:20:00,62.83,62.83,62.74,62.75,35300.0,43.43,43.43,43.3678,43.3747,35300.0
2013-02-22 15:25:00,62.75,62.76,62.7,62.76,47000.0,43.3747,43.3816,43.3401,43.3816,47000.0
2013-02-22 15:30:00,62.77,62.84,62.77,62.82,25300.0,43.3885,43.4369,43.3885,43.4231,25300.0
2013-02-22 15:35:00,62.82,62.87,62.81,62.86,34900.0,43.4231,43.4576,43.4161,43.4507,34900.0
2013-02-22 15:40:00,62.86,62.9,62.85,62.87,54100.0,43.4507,43.4784,43.4438,43.4576,54100.0
2013-02-22 15:45:00,62.88,62.89,62.86,62.88,52000.0,43.4645,43.4714,43.4507,43.4645,52000.0
2013-02-22 15:50:00,62.88,62.9,62.86,62.86,61500.0,43.4645,43.4784,43.4507,43.4507,61500.0
2013-02-22 15:55:00,62.87,62.98,62.83,62.89,251700.0,43.4576,43.5337,43.43,43.4714,251700.0
2013-02-25 09:30:00,63.31,63.31,62.94,63.0,75000.0,43.7618,43.7618,43.506,43.5475,75000.0
2013-02-25 09:35:00,62.96,63.02,62.91,62.99,24800.0,43.5198,43.5613,43.4853,43.5406,24800.0
2013-02-25 09:40:00,62.99,63.11,62.98,63.02,19700.0,43.5406,43.6235,43.5337,43.5613,19700.0
2013-02-25 09:45:00,63.01,63.1,62.9,62.97,39600.0,43.5544,43.6166,43.4784,43.5267,39600.0
2013-02-25 09:50:00,62.98,63.08,62.95,62.95,11400.0,43.5337,43.6028,43.5129,43.5129,11400.0
2013-02-25 09:55:00,62.95,62.98,62.88,62.91,25500.0,43.5129,43.5337,43.4645,43.4853,25500.0
2013-02-25 10:00:00,62.94,63.08,62.94,63.02,22800.0,43.506,43.6028,43.506,43.5613,22800.0
2013-02-25 10:05:00,63.02,63.08,62.86,62.86,14000.0,43.5613,43.6028,43.4507,43.4507,14000.0
2013-02-25 10:10:00,62.86,62.9,62.82,62.82,21500.0,43.4507,43.4784,43.4231,43.4231,21500.0
2013-02-25 10:15:00,62.81,62.81,62.63,62.67,24700.0,43.4161,43.4161,43.2917,43.3194,24700.0
2013-02-25 10:20:00,62.66,62.66,62.49,62.5,39700.0,43.3125,43.3125,43.195,43.2019,39700.0
2013-02-25 10:25:00,62.49,62.56,62.42,62.43,25000.0,43.195,43.2433,43.1466,43.1535,25000.0
2013-02-25 10:30:00,62.44,62.62,62.43,62.61,24300.0,43.1604,43.2848,43.1535,43.2779,24300.0
2013-02-25 10:35:00,62.6,62.63,62.49,62.5,34300.0,43.271,43.2917,43.195,43.2019,34300.0
2013-02-25 10:40:00,62.53,62.68,62.47,62.68,24000.0,43.2226,43.3263,43.1811,43.3263,24000.0
2013-02-25 10:45:00,62.68,62.69,62.52,62.58,19500.0,43.3263,43.3332,43.2157,43.2572,19500.0
2013-02-25 10:50:00,62.55,62.58,62.38,62.41,28700.0,43.2364,43.2572,43.1189,43.1397,28700.0
2013-02-25 10:55:00,62.41,62.54,62.4,62.5,26000.0,43.1397,43.2295,43.1327,43.2019,26000.0
2013-02-25 11:00:00,62.51,62.55,62.39,62.49,31000.0,43.2088,43.2364,43.1258,43.195,31000.0
2013-02-25 11:05:00,62.5,62.58,62.46,62.55,38200.0,43.2019,43.2572,43.1742,43.2364,38200.0
2013-02-25 11:10:00,62.55,62.55,62.47,62.48,23100.0,43.2364,43.2364,43.1811,43.188,23100.0
2013-02-25 11:15:00,62.48,62.57,62.42,62.49,30300.0,43.188,43.2502,43.1466,43.195,30300.0
2013-02-25 11:20:00,62.47,62.51,62.41,62.48,15200.0,43.1811,43.2088,43.1397,43.188,15200.0
2013-02-25 11:25:00,62.5,62.53,62.47,62.52,17000.0,43.2019,43.2226,43.1811,43.2157,17000.0
2013-02-25 11:30:00,62.52,62.6,62.46,62.47,178800.0,43.2157,43.271,43.1742,43.1811,178800.0
2013-02-25 11:35:00,62.47,62.47,62.18,62.22,201900.0,43.1811,43.1811,42.9807,43.0083,201900.0
2013-02-25 11:40:00,62.22,62.25,62.15,62.18,49800.0,43.0083,43.0291,42.9599,42.9807,49800.0
2013-02-25 11:45:00,62.18,62.19,62.02,62.05,37500.0,42.9807,42.9876,42.8701,42.8908,37500.0
2013-02-25 11:50:00,62.06,62.06,62.0,62.03,21400.0,42.8977,42.8977,42.8562,42.877,21400.0
2013-02-25 11:55:00,62.04,62.05,62.0,62.02,13700.0,42.8839,42.8908,42.8562,42.8701,13700.0
2013-02-25 12:00:00,62.03,62.07,62.0,62.07,20300.0,42.877,42.9046,42.8562,42.9046,20300.0
2013-02-25 12:05:00,62.08,62.11,62.03,62.07,27500.0,42.9115,42.9323,42.877,42.9046,27500.0
2013-02-25 12:10:00,62.07,62.11,62.05,62.09,14200.0,42.9046,42.9323,42.8908,42.9185,14200.0
2013-02-25 12:15:00,62.11,62.11,62.01,62.05,29500.0,42.9323,42.9323,42.8632,42.8908,29500.0
2013-02-25 12:20:00,62.05,62.1,62.02,62.1,11600.0,42.8908,42.9254,42.8701,42.9254,11600.0
2013-02-25 12:25:00,62.08,62.12,62.04,62.07,24300.0,42.9115,42.9392,42.8839,42.9046,24300.0
2013-02-25 12:30:00,62.08,62.08,62.01,62.06,30800.0,42.9115,42.9115,42.8632,42.8977,30800.0
2013-02-25 12:35:00,62.06,62.07,62.01,62.06,33500.0,42.8977,42.9046,42.8632,42.8977,33500.0
2013-02-25 12:40:00,62.06,62.09,62.04,62.05,15400.0,42.8977,42.9185,42.8839,42.8908,15400.0
2013-02-25 12:45:00,62.05,62.16,62.04,62.16,15700.0,42.8908,42.9668,42.8839,42.9668,15700.0
2013-02-25 12:50:00,62.17,62.18,62.13,62.13,30600.0,42.9738,42.9807,42.9461,42.9461,30600.0
2013-02-25 12:55:00,62.12,62.21,62.09,62.13,61700.0,42.9392,43.0014,42.9185,42.9461,61700.0
2013-02-25 13:00:00,62.14,62.18,62.09,62.09,29200.0,42.953,42.9807,42.9185,42.9185,29200.0
2013-02-25 13:05:00,62.08,62.12,62.06,62.12,22100.0,42.9115,42.9392,42.8977,42.9392,22100.0
2013-02-25 13:10:00,62.12,62.2,62.12,62.19,13000.0,42.9392,42.9945,42.9392,42.9876,13000.0
2013-02-25 13:15:00,62.2,62.21,62.06,62.08,13100.0,42.9945,43.0014,42.8977,42.9115,13100.0
2013-02-25 13:20:00,62.07,62.11,62.02,62.1,10800.0,42.9046,42.9323,42.8701,42.9254,10800.0
2013-02-25 13:25:00,62.09,62.12,62.04,62.06,10900.0,42.9185,42.9392,42.8839,42.8977,10900.0
2013-02-25 13:30:00,62.07,62.08,62.01,62.02,31100.0,42.9046,42.9115,42.8632,42.8701,31100.0
2013-02-25 13:35:00,62.01,62.05,61.99,62.02,59700.0,42.8632,42.8908,42.8493,42.8701,59700.0
2013-02-25 13:40:00,62.03,62.03,61.86,61.91,31600.0,42.877,42.877,42.7595,42.794,31600.0
2013-02-25 13:45:00,61.92,61.93,61.82,61.9,22800.0,42.8009,42.8079,42.7318,42.7871,22800.0
2013-02-25 13:50:00,61.93,62.02,61.81,61.89,79500.0,42.8079,42.8701,42.7249,42.7802,79500.0
2013-02-25 13:55:00,61.89,61.92,61.77,61.81,42800.0,42.7802,42.8009,42.6973,42.7249,42800.0
2013-02-25 14:00:00,61.81,61.82,61.63,61.68,75600.0,42.7249,42.7318,42.6005,42.6351,75600.0
2013-02-25 14:05:00,61.69,61.75,61.6,61.75,64600.0,42.642,42.6834,42.5798,42.6834,64600.0
2013-02-25 14:10:00,61.74,61.76,61.7,61.73,51500.0,42.6765,42.6904,42.6489,42.6696,51500.0
2013-02-25 14:15:00,61.73,61.76,61.67,61.74,29200.0,42.6696,42.6904,42.6281,42.6765,29200.0
2013-02-25 14:20:00,61.74,61.76,61.7,61.71,25400.0,42.6765,42.6904,42.6489,42.6558,25400.0
2013-02-25 14:25:00,61.69,61.71,61.62,61.69,30400.0,42.642,42.6558,42.5936,42.642,30400.0
2013-02-25 14:30:00,61.7,61.78,61.69,61.76,22200.0,42.6489,42.7042,42.642,42.6904,22200.0
2013-02-25 14:35:00,61.75,61.76,61.62,61.64,32400.0,42.6834,42.6904,42.5936,42.6074,32400.0
2013-02-25 14:40:00,61.65,61.7,61.61,61.7,21300.0,42.6143,42.6489,42.5867,42.6489,21300.0
2013-02-25 14:45:00,61.7,61.71,61.53,61.56,36000.0,42.6489,42.6558,42.5314,42.5521,36000.0
2013-02-25 14:50:00,61.56,61.66,61.55,61.66,21800.0,42.5521,42.6212,42.5452,42.6212,21800.0
2013-02-25 14:55:00,61.68,61.79,61.68,61.69,28400.0,42.6351,42.7111,42.6351,42.642,28400.0
2013-02-25 15:00:00,61.7,61.77,61.62,61.64,33600.0,42.6489,42.6973,42.5936,42.6074,33600.0
2013-02-25 15:05:00,61.63,61.64,61.5,61.51,78100.0,42.6005,42.6074,42.5106,42.5175,78100.0
2013-02-25 15:10:00,61.51,61.54,61.41,61.42,106300.0,42.5175,42.5383,42.4484,42.4553,106300.0
2013-02-25 15:15:00,61.42,61.47,61.32,61.33,78100.0,42.4553,42.4899,42.3862,42.3931,78100.0
2013-02-25 15:20:00,61.33,61.38,61.3,61.37,48000.0,42.3931,42.4277,42.3724,42.4208,48000.0
2013-02-25 15:25:00,61.37,61.38,61.21,61.25,68300.0,42.4208,42.4277,42.3102,42.3378,68300.0
2013-02-25 15:30:00,61.25,61.32,61.18,61.32,45600.0,42.3378,42.3862,42.2894,42.3862,45600.0
2013-02-25 15:35:00,61.32,61.34,61.26,61.27,95500.0,42.3862,42.4,42.3447,42.3516,95500.0
2013-02-25 15:40:00,61.26,61.27,61.11,61.11,85500.0,42.3447,42.3516,42.2411,42.2411,85500.0
2013-02-25 15:45:00,61.12,61.22,61.03,61.03,131300.0,42.248,42.3171,42.1858,42.1858,131300.0
2013-02-25 15:50:00,61.03,61.05,60.88,60.93,185300.0,42.1858,42.1996,42.0821,42.1166,185300.0
2013-02-25 15:55:00,60.93,60.96,60.82,60.83,260600.0,42.1166,42.1374,42.0406,42.0475,260600.0
2013-02-26 09:30:00,61.17,61.27,61.01,61.01,82500.0,42.2825,42.3516,42.1719,42.1719,82500.0
2013-02-26 09:35:00,61.03,61.06,60.91,60.94,78300.0,42.1858,42.2065,42.1028,42.1235,78300.0
2013-02-26 09:40:00,60.98,61.14,60.95,61.14,26300.0,42.1512,42.2618,42.1305,42.2618,26300.0
2013-02-26 09:45:00,61.18,61.18,60.96,61.0,31400.0,42.2894,42.2894,42.1374,42.165,31400.0
2013-02-26 09:50:00,61.02,61.24,61.01,61.17,47500.0,42.1788,42.3309,42.1719,42.2825,47500.0
2013-02-26 09:55:00,61.17,61.19,61.06,61.1,13800.0,42.2825,42.2964,42.2065,42.2341,13800.0
2013-02-26 10:00:00,61.14,61.21,60.98,61.09,43500.0,42.2618,42.3102,42.1512,42.2272,43500.0
2013-02-26 10:05:00,61.09,61.11,60.83,60.9,61500.0,42.2272,42.2411,42.0475,42.0959,61500.0
2013-02-26 10:10:00,60.9,60.99,60.81,60.83,58400.0,42.0959,42.1581,42.0337,42.0475,58400.0
2013-02-26 10:15:00,60.82,60.89,60.81,60.89,37300.0,42.0406,42.089,42.0337,42.089,37300.0
2013-02-26 10:20:00,60.91,60.91,60.54,60.68,49200.0,42.1028,42.1028,41.8471,41.9438,49200.0
2013-02-26 10:25:00,60.68,60.71,60.44,60.52,57700.0,41.9438,41.9646,41.7779,41.8332,57700.0
2013-02-26 10:30:00,60.5,60.59,60.37,60.41,55700.0,41.8194,41.8816,41.7295,41.7572,55700.0
2013-02-26 10:35:00,60.41,60.55,60.39,60.53,31400.0,41.7572,41.854,41.7434,41.8401,31400.0
2013-02-26 10:40:00,60.54,60.62,60.52,60.57,29000.0,41.8471,41.9024,41.8332,41.8678,29000.0
2013-02-26 10:45:00,60.58,60.64,60.45,60.63,31600.0,41.8747,41.9162,41.7848,41.9093,31600.0
2013-02-26 10:50:00,60.65,60.72,60.56,60.71,29800.0,41.9231,41.9715,41.8609,41.9646,29800.0
2013-02-26 10:55:00,60.72,60.74,60.63,60.68,27600.0,41.9715,41.9853,41.9093,41.9438,27600.0
2013-02-26 11:00:00,60.68,60.72,60.55,60.6,49500.0,41.9438,41.9715,41.854,41.8885,49500.0
2013-02-26 11:05:00,60.59,60.61,60.44,60.44,37800.0,41.8816,41.8954,41.7779,41.7779,37800.0
2013-02-26 11:10:00,60.44,60.53,60.4,60.41,35700.0,41.7779,41.8401,41.7503,41.7572,35700.0
2013-02-26 11:15:00,60.44,60.54,60.4,60.5,27400.0,41.7779,41.8471,41.7503,41.8194,27400.0
2013-02-26 11:20:00,60.5,60.56,60.4,60.44,31900.0,41.8194,41.8609,41.7503,41.7779,31900.0
2013-02-26 11:25:00,60.45,60.55,60.44,60.47,21800.0,41.7848,41.854,41.7779,41.7987,21800.0
2013-02-26 11:30:00,60.49,60.64,60.48,60.55,35300.0,41.8125,41.9162,41.8056,41.854,35300.0
2013-02-26 11:35:00,60.57,60.59,60.46,60.53,26900.0,41.8678,41.8816,41.7918,41.8401,26900.0
2013-02-26 11:40:00,60.52,60.61,60.45,60.53,31600.0,41.8332,41.8954,41.7848,41.8401,31600.0
2013-02-26 11:45:00,60.52,60.6,60.47,60.55,25200.0,41.8332,41.8885,41.7987,41.854,25200.0
2013-02-26 11:50:00,60.54,60.63,60.54,60.62,45900.0,41.8471,41.9093,41.8471,41.9024,45900.0
2013-02-26 11:55:00,60.63,60.67,60.59,60.66,33500.0,41.9093,41.9369,41.8816,41.93,33500.0
2013-02-26 12:00:00,60.65,60.75,60.58,60.75,38900.0,41.9231,41.9922,41.8747,41.9922,38900.0
2013-02-26 12:05:00,60.75,60.85,60.71,60.85,27400.0,41.9922,42.0613,41.9646,42.0613,27400.0
2013-02-26 12:10:00,60.85,60.86,60.78,60.85,57700.0,42.0613,42.0682,42.0129,42.0613,57700.0
2013-02-26 12:15:00,60.84,60.86,60.73,60.74,26500.0,42.0544,42.0682,41.9784,41.9853,26500.0
2013-02-26 12:20:00,60.73,60.79,60.66,60.78,28700.0,41.9784,42.0199,41.93,42.0129,28700.0
2013-02-26 12:25:00,60.79,60.85,60.75,60.76,32700.0,42.0199,42.0613,41.9922,41.9991,32700.0
2013-02-26 12:30:00,60.75,60.83,60.71,60.79,30200.0,41.9922,42.0475,41.9646,42.0199,30200.0
2013-02-26 12:35:00,60.8,61.02,60.8,61.02,37900.0,42.0268,42.1788,42.0268,42.1788,37900.0
2013-02-26 12:40:00,61.02,61.03,60.91,60.92,40300.0,42.1788,42.1858,42.1028,42.1097,40300.0
2013-02-26 12:45:00,60.92,60.93,60.88,60.92,21100.0,42.1097,42.1166,42.0821,42.1097,21100.0
2013-02-26 12:50:00,60.92,60.95,60.86,60.92,16300.0,42.1097,42.1305,42.0682,42.1097,16300.0
2013-02-26 12:55:00,60.92,60.98,60.91,60.97,30000.0,42.1097,42.1512,42.1028,42.1443,30000.0
2013-02-26 13:00:00,60.96,61.02,60.93,60.99,35300.0,42.1374,42.1788,42.1166,42.1581,35300.0
2013-02-26 13:05:00,60.99,61.0,60.88,60.88,23600.0,42.1581,42.165,42.0821,42.0821,23600.0
2013-02-26 13:10:00,60.89,60.91,60.79,60.87,30500.0,42.089,42.1028,42.0199,42.0752,30500.0
2013-02-26 13:15:00,60.88,60.91,60.76,60.78,31900.0,42.0821,42.1028,41.9991,42.0129,31900.0
2013-02-26 13:20:00,60.77,60.83,60.7,60.83,23400.0,42.006,42.0475,41.9576,42.0475,23400.0
2013-02-26 13:25:00,60.83,60.89,60.8,60.84,32000.0,42.0475,42.089,42.0268,42.0544,32000.0
2013-02-26 13:30:00,60.83,60.9,60.81,60.84,27300.0,42.0475,42.0959,42.0337,42.0544,27300.0
2013-02-26 13:35:00,60.83,60.9,60.8,60.84,31000.0,42.0475,42.0959,42.0268,42.0544,31000.0
2013-02-26 13:40:00,60.84,60.88,60.76,60.76,26900.0,42.0544,42.0821,41.9991,41.9991,26900.0
2013-02-26 13:45:00,60.77,60.85,60.77,60.84,25500.0,42.006,42.0613,42.006,42.0544,25500.0
2013-02-26 13:50:00,60.86,60.91,60.84,60.88,42200.0,42.0682,42.1028,42.0544,42.0821,42200.0
2013-02-26 13:55:00,60.88,60.89,60.83,60.85,46000.0,42.0821,42.089,42.0475,42.0613,46000.0
2013-02-26 14:00:00,60.85,60.91,60.83,60.88,25300.0,42.0613,42.1028,42.0475,42.0821,25300.0
2013-02-26 14:05:00,60.88,60.93,60.87,60.88,21100.0,42.0821,42.1166,42.0752,42.0821,21100.0
2013-02-26 14:10:00,60.88,60.98,60.88,60.94,25600.0,42.0821,42.1512,42.0821,42.1235,25600.0
2013-02-26 14:15:00,60.95,60.96,60.87,60.93,18600.0,42.1305,42.1374,42.0752,42.1166,18600.0
2013-02-26 14:20:00,60.93,61.0,60.92,60.98,22300.0,42.1166,42.165,42.1097,42.1512,22300.0
2013-02-26 14:25:00,60.98,60.99,60.89,60.91,57400.0,42.1512,42.1581,42.089,42.1028,57400.0
2013-02-26 14:30:00,60.89,60.99,60.85,60.98,32500.0,42.089,42.1581,42.0613,42.1512,32500.0
2013-02-26 14:35:00,60.97,61.0,60.9,60.9,39900.0,42.1443,42.165,42.0959,42.0959,39900.0
2013-02-26 14:40:00,60.91,60.91,60.86,60.88,22800.0,42.1028,42.1028,42.0682,42.0821,22800.0
2013-02-26 14:45:00,60.89,60.89,60.8,60.8,26200.0,42.089,42.089,42.0268,42.0268,26200.0
2013-02-26 14:50:00,60.8,60.96,60.79,60.84,69500.0,42.0268,42.1374,42.0199,42.0544,69500.0
2013-02-26 14:55:00,60.83,60.95,60.82,60.89,55100.0,42.0475,42.1305,42.0406,42.089,55100.0
2013-02-26 15:00:00,60.9,60.96,60.88,60.94,35000.0,42.0959,42.1374,42.0821,42.1235,35000.0
2013-02-26 15:05:00,60.93,61.01,60.93,60.98,52700.0,42.1166,42.1719,42.1166,42.1512,52700.0
2013-02-26 15:10:00,61.0,61.01,60.88,60.94,44400.0,42.165,42.1719,42.0821,42.1235,44400.0
2013-02-26 15:15:00,60.93,61.01,60.87,61.01,50600.0,42.1166,42.1719,42.0752,42.1719,50600.0
2013-02-26 15:20:00,61.01,61.09,60.98,61.05,66800.0,42.1719,42.2272,42.1512,42.1996,66800.0
2013-02-26 15:25:00,61.04,61.14,61.04,61.14,54100.0,42.1927,42.2618,42.1927,42.2618,54100.0
2013-02-26 15:30:00,61.13,61.13,61.03,61.1,68800.0,42.2549,42.2549,42.1858,42.2341,68800.0
2013-02-26 15:35:00,61.1,61.21,61.06,61.21,52800.0,42.2341,42.3102,42.2065,42.3102,52800.0
2013-02-26 15:40:00,61.21,61.3,61.17,61.24,31300.0,42.3102,42.3724,42.2825,42.3309,31300.0
2013-02-26 15:45:00,61.24,61.25,61.16,61.21,69600.0,42.3309,42.3378,42.2756,42.3102,69600.0
2013-02-26 15:50:00,61.2,61.23,61.12,61.16,83700.0,42.3033,42.324,42.248,42.2756,83700.0
2013-02-26 15:55:00,61.15,61.2,61.08,61.14,109900.0,42.2687,42.3033,42.2203,42.2618,109900.0
2013-02-27 09:30:00,61.13,61.16,60.84,60.88,34600.0,42.2549,42.2756,42.0544,42.0821,34600.0
2013-02-27 09:35:00,60.84,61.19,60.84,61.15,29800.0,42.0544,42.2964,42.0544,42.2687,29800.0
2013-02-27 09:40:00,61.15,61.42,61.15,61.29,22100.0,42.2687,42.4553,42.2687,42.3655,22100.0
2013-02-27 09:45:00,61.27,61.28,61.09,61.12,23200.0,42.3516,42.3586,42.2272,42.248,23200.0
2013-02-27 09:50:00,61.09,61.28,61.06,61.26,26400.0,42.2272,42.3586,42.2065,42.3447,26400.0
2013-02-27 09:55:00,61.27,61.29,61.17,61.23,14800.0,42.3516,42.3655,42.2825,42.324,14800.0
2013-02-27 10:00:00,61.23,61.32,61.13,61.18,21900.0,42.324,42.3862,42.2549,42.2894,21900.0
2013-02-27 10:05:00,61.18,61.22,61.12,61.2,16000.0,42.2894,42.3171,42.248,42.3033,16000.0
2013-02-27 10:10:00,61.2,61.29,61.2,61.25,12000.0,42.3033,42.3655,42.3033,42.3378,12000.0
2013-02-27 10:15:00,61.24,61.26,61.17,61.24,15900.0,42.3309,42.3447,42.2825,42.3309,15900.0
2013-02-27 10:20:00,61.24,61.36,61.24,61.26,20200.0,42.3309,42.4139,42.3309,42.3447,20200.0
2013-02-27 10:25:00,61.26,61.27,61.17,61.26,30900.0,42.3447,42.3516,42.2825,42.3447,30900.0
2013-02-27 10:30:00,61.26,61.36,61.26,61.36,33700.0,42.3447,42.4139,42.3447,42.4139,33700.0
2013-02-27 10:35:00,61.38,61.41,61.32,61.38,39300.0,42.4277,42.4484,42.3862,42.4277,39300.0
2013-02-27 10:40:00,61.37,61.43,61.32,61.33,32000.0,42.4208,42.4622,42.3862,42.3931,32000.0
2013-02-27 10:45:00,61.31,61.33,61.19,61.22,19000.0,42.3793,42.3931,42.2964,42.3171,19000.0
2013-02-27 10:50:00,61.23,61.26,61.2,61.2,19400.0,42.324,42.3447,42.3033,42.3033,19400.0
2013-02-27 10:55:00,61.22,61.3,61.21,61.29,16000.0,42.3171,42.3724,42.3102,42.3655,16000.0
2013-02-27 11:00:00,61.27,61.44,61.27,61.41,34900.0,42.3516,42.4692,42.3516,42.4484,34900.0
2013-02-27 11:05:00,61.41,61.44,61.36,61.42,32200.0,42.4484,42.4692,42.4139,42.4553,32200.0
2013-02-27 11:10:00,61.45,61.48,61.41,61.45,29200.0,42.4761,42.4968,42.4484,42.4761,29200.0
2013-02-27 11:15:00,61.45,61.45,61.3,61.32,26000.0,42.4761,42.4761,42.3724,42.3862,26000.0
2013-02-27 11:20:00,61.34,61.37,61.29,61.37,28600.0,42.4,42.4208,42.3655,42.4208,28600.0
2013-02-27 11:25:00,61.37,61.48,61.36,61.45,45200.0,42.4208,42.4968,42.4139,42.4761,45200.0
2013-02-27 11:30:00,61.45,61.49,61.39,61.39,13700.0,42.4761,42.5037,42.4346,42.4346,13700.0
2013-02-27 11:35:00,61.38,61.43,61.37,61.41,17800.0,42.4277,42.4622,42.4208,42.4484,17800.0
2013-02-27 11:40:00,61.42,61.47,61.39,61.4,17500.0,42.4553,42.4899,42.4346,42.4415,17500.0
2013-02-27 11:45:00,61.39,61.4,61.36,61.4,11800.0,42.4346,42.4415,42.4139,42.4415,11800.0
2013-02-27 11:50:00,61.4,61.51,61.4,61.49,11300.0,42.4415,42.5175,42.4415,42.5037,11300.0
2013-02-27 11:55:00,61.48,61.49,61.44,61.44,9900.0,42.4968,42.5037,42.4692,42.4692,9900.0
2013-02-27 12:00:00,61.43,61.48,61.41,61.45,16500.0,42.4622,42.4968,42.4484,42.4761,16500.0
2013-02-27 12:05:00,61.44,61.48,61.38,61.46,26300.0,42.4692,42.4968,42.4277,42.483,26300.0
2013-02-27 12:10:00,61.47,61.56,61.43,61.56,18600.0,42.4899,42.5521,42.4622,42.5521,18600.0
2013-02-27 12:15:00,61.55,61.59,61.51,61.54,23800.0,42.5452,42.5728,42.5175,42.5383,23800.0
2013-02-27 12:20:00,61.54,61.67,61.54,61.62,55800.0,42.5383,42.6281,42.5383,42.5936,55800.0
2013-02-27 12:25:00,61.62,61.66,61.59,61.62,33100.0,42.5936,42.6212,42.5728,42.5936,33100.0
2013-02-27 12:30:00,61.64,61.65,61.59,61.6,27500.0,42.6074,42.6143,42.5728,42.5798,27500.0
2013-02-27 12:35:00,61.63,61.65,61.59,61.6,35900.0,42.6005,42.6143,42.5728,42.5798,35900.0
2013-02-27 12:40:00,61.61,61.61,61.57,61.57,20900.0,42.5867,42.5867,42.559,42.559,20900.0
2013-02-27 12:45:00,61.58,61.62,61.56,61.57,34800.0,42.5659,42.5936,42.5521,42.559,34800.0
2013-02-27 12:50:00,61.58,61.62,61.57,61.62,26100.0,42.5659,42.5936,42.559,42.5936,26100.0
2013-02-27 12:55:00,61.61,61.69,61.57,61.6,17300.0,42.5867,42.642,42.559,42.5798,17300.0
2013-02-27 13:00:00,61.61,61.62,61.54,61.56,16700.0,42.5867,42.5936,42.5383,42.5521,16700.0
2013-02-27 13:05:00,61.56,61.57,61.51,61.51,11700.0,42.5521,42.559,42.5175,42.5175,11700.0
2013-02-27 13:10:00,61.52,61.55,61.47,61.54,42300.0,42.5245,42.5452,42.4899,42.5383,42300.0
2013-02-27 13:15:00,61.54,61.55,61.48,61.48,11800.0,42.5383,42.5452,42.4968,42.4968,11800.0
2013-02-27 13:20:00,61.47,61.51,61.46,61.46,11100.0,42.4899,42.5175,42.483,42.483,11100.0
2013-02-27 13:25:00,61.46,61.49,61.45,61.48,10600.0,42.483,42.5037,42.4761,42.4968,10600.0
2013-02-27 13:30:00,61.48,61.49,61.46,61.49,5600.0,42.4968,42.5037,42.483,42.5037,5600.0
2013-02-27 13:35:00,61.5,61.51,61.46,61.51,24000.0,42.5106,42.5175,42.483,42.5175,24000.0
2013-02-27 13:40:00,61.51,61.52,61.49,61.51,9500.0,42.5175,42.5245,42.5037,42.5175,9500.0
2013-02-27 13:45:00,61.5,61.51,61.45,61.45,6500.0,42.5106,42.5175,42.4761,42.4761,6500.0
2013-02-27 13:50:00,61.44,61.5,61.43,61.49,8800.0,42.4692,42.5106,42.4622,42.5037,8800.0
2013-02-27 13:55:00,61.5,61.5,61.47,61.5,13200.0,42.5106,42.5106,42.4899,42.5106,13200.0
2013-02-27 14:00:00,61.5,61.52,61.49,61.5,12700.0,42.5106,42.5245,42.5037,42.5106,12700.0
2013-02-27 14:05:00,61.52,61.53,61.5,61.52,32700.0,42.5245,42.5314,42.5106,42.5245,32700.0
2013-02-27 14:10:00,61.52,61.67,61.52,61.62,38700.0,42.5245,42.6281,42.5245,42.5936,38700.0
2013-02-27 14:15:00,61.63,61.63,61.6,61.61,15000.0,42.6005,42.6005,42.5798,42.5867,15000.0
2013-02-27 14:20:00,61.61,61.63,61.57,61.6,52000.0,42.5867,42.6005,42.559,42.5798,52000.0
2013-02-27 14:25:00,61.6,61.64,61.58,61.6,38400.0,42.5798,42.6074,42.5659,42.5798,38400.0
2013-02-27 14:30:00,61.61,61.62,61.57,61.6,12000.0,42.5867,42.5936,42.559,42.5798,12000.0
2013-02-27 14:35:00,61.6,61.6,61.56,61.59,11000.0,42.5798,42.5798,42.5521,42.5728,11000.0
2013-02-27 14:40:00,61.59,61.6,61.58,61.6,10600.0,42.5728,42.5798,42.5659,42.5798,10600.0
2013-02-27 14:45:00,61.6,61.65,61.6,61.64,39900.0,42.5798,42.6143,42.5798,42.6074,39900.0
2013-02-27 14:50:00,61.64,61.64,61.58,61.58,18000.0,42.6074,42.6074,42.5659,42.5659,18000.0
2013-02-27 14:55:00,61.59,61.63,61.58,61.6,32300.0,42.5728,42.6005,42.5659,42.5798,32300.0
2013-02-27 15:00:00,61.59,61.6,61.57,61.59,19900.0,42.5728,42.5798,42.559,42.5728,19900.0
2013-02-27 15:05:00,61.57,61.61,61.57,61.61,18200.0,42.559,42.5867,42.559,42.5867,18200.0
2013-02-27 15:10:00,61.61,61.71,61.6,61.7,15800.0,42.5867,42.6558,42.5798,42.6489,15800.0
2013-02-27 15:15:00,61.69,61.72,61.65,61.66,23100.0,42.642,42.6627,42.6143,42.6212,23100.0
2013-02-27 15:20:00,61.66,61.69,61.64,61.67,41400.0,42.6212,42.642,42.6074,42.6281,41400.0
2013-02-27 15:25:00,61.67,61.73,61.65,61.69,79500.0,42.6281,42.6696,42.6143,42.642,79500.0
2013-02-27 15:30:00,61.69,61.75,61.68,61.73,26600.0,42.642,42.6834,42.6351,42.6696,26600.0
2013-02-27 15:35:00,61.74,61.79,61.72,61.79,26400.0,42.6765,42.7111,42.6627,42.7111,26400.0
2013-02-27 15:40:00,61.78,61.8,61.73,61.73,60800.0,42.7042,42.718,42.6696,42.6696,60800.0
2013-02-27 15:45:00,61.73,61.77,61.7,61.72,84000.0,42.6696,42.6973,42.6489,42.6627,84000.0
2013-02-27 15:50:00,61.72,61.75,61.68,61.72,87400.0,42.6627,42.6834,42.6351,42.6627,87400.0
2013-02-27 15:55:00,61.72,61.73,61.62,61.68,147200.0,42.6627,42.6696,42.5936,42.6351,147200.0
2013-02-28 09:30:00,61.64,61.95,61.64,61.69,24600.0,42.6074,42.8217,42.6074,42.642,24600.0
2013-02-28 09:35:00,61.71,61.86,61.68,61.81,53000.0,42.6558,42.7595,42.6351,42.7249,53000.0
2013-02-28 09:40:00,61.79,61.95,61.75,61.92,34000.0,42.7111,42.8217,42.6834,42.8009,34000.0
2013-02-28 09:45:00,61.91,61.99,61.86,61.89,30200.0,42.794,42.8493,42.7595,42.7802,30200.0
2013-02-28 09:50:00,61.89,61.89,61.65,61.66,63600.0,42.7802,42.7802,42.6143,42.6212,63600.0
2013-02-28 09:55:00,61.66,61.75,61.57,61.73,32300.0,42.6212,42.6834,42.559,42.6696,32300.0
2013-02-28 10:00:00,61.72,61.76,61.57,61.65,36000.0,42.6627,42.6904,42.559,42.6143,36000.0
2013-02-28 10:05:00,61.64,61.67,61.62,61.66,79400.0,42.6074,42.6281,42.5936,42.6212,79400.0
2013-02-28 10:10:00,61.65,61.75,61.63,61.74,30700.0,42.6143,42.6834,42.6005,42.6765,30700.0
2013-02-28 10:15:00,61.73,61.83,61.73,61.83,31000.0,42.6696,42.7387,42.6696,42.7387,31000.0
2013-02-28 10:20:00,61.84,61.94,61.81,61.82,20000.0,42.7457,42.8148,42.7249,42.7318,20000.0
2013-02-28 10:25:00,61.8,61.83,61.75,61.82,93500.0,42.718,42.7387,42.6834,42.7318,93500.0
2013-02-28 10:30:00,61.83,61.9,61.79,61.87,69200.0,42.7387,42.7871,42.7111,42.7664,69200.0
2013-02-28 10:35:00,61.88,61.94,61.85,61.87,49200.0,42.7733,42.8148,42.7526,42.7664,49200.0
2013-02-28 10:40:00,61.86,61.9,61.84,61.9,24000.0,42.7595,42.7871,42.7457,42.7871,24000.0
2013-02-28 10:45:00,61.9,61.9,61.84,61.87,27500.0,42.7871,42.7871,42.7457,42.7664,27500.0
2013-02-28 10:50:00,61.87,61.9,61.85,61.88,27500.0,42.7664,42.7871,42.7526,42.7733,27500.0
2013-02-28 10:55:00,61.89,61.97,61.87,61.94,16000.0,42.7802,42.8355,42.7664,42.8148,16000.0
2013-02-28 11:00:00,61.94,61.98,61.88,61.98,21700.0,42.8148,42.8424,42.7733,42.8424,21700.0
2013-02-28 11:05:00,61.99,62.04,61.96,62.01,34700.0,42.8493,42.8839,42.8286,42.8632,34700.0
2013-02-28 11:10:00,62.01,62.03,61.93,61.93,22900.0,42.8632,42.877,42.8079,42.8079,22900.0
2013-02-28 11:15:00,61.93,62.05,61.93,62.05,19100.0,42.8079,42.8908,42.8079,42.8908,19100.0
2013-02-28 11:20:00,62.03,62.03,61.95,61.97,26000.0,42.877,42.877,42.8217,42.8355,26000.0
2013-02-28 11:25:00,61.97,62.01,61.94,62.0,19700.0,42.8355,42.8632,42.8148,42.8562,19700.0
2013-02-28 11:30:00,62.0,62.0,61.92,61.94,25500.0,42.8562,42.8562,42.8009,42.8148,25500.0
2013-02-28 11:35:00,61.93,61.94,61.86,61.88,9700.0,42.8079,42.8148,42.7595,42.7733,9700.0
2013-02-28 11:40:00,61.87,61.94,61.85,61.94,18500.0,42.7664,42.8148,42.7526,42.8148,18500.0
2013-02-28 11:45:00,61.95,61.97,61.92,61.95,16800.0,42.8217,42.8355,42.8009,42.8217,16800.0
2013-02-28 11:50:00,61.96,61.99,61.94,61.96,9300.0,42.8286,42.8493,42.8148,42.8286,9300.0
2013-02-28 11:55:00,61.97,62.04,61.95,62.02,13900.0,42.8355,42.8839,42.8217,42.8701,13900.0
2013-02-28 12:00:00,62.01,62.09,62.01,62.06,13500.0,42.8632,42.9185,42.8632,42.8977,13500.0
2013-02-28 12:05:00,62.06,62.1,62.06,62.08,14300.0,42.8977,42.9254,42.8977,42.9115,14300.0
2013-02-28 12:10:00,62.08,62.09,62.04,62.04,11400.0,42.9115,42.9185,42.8839,42.8839,11400.0
2013-02-28 12:15:00,62.04,62.07,62.01,62.06,16000.0,42.8839,42.9046,42.8632,42.8977,16000.0
2013-02-28 12:20:00,62.05,62.09,62.03,62.08,15500.0,42.8908,42.9185,42.877,42.9115,15500.0
2013-02-28 12:25:00,62.09,62.09,62.05,62.08,13200.0,42.9185,42.9185,42.8908,42.9115,13200.0
2013-02-28 12:30:00,62.08,62.09,62.05,62.08,11600.0,42.9115,42.9185,42.8908,42.9115,11600.0
2013-02-28 12:35:00,62.09,62.14,62.08,62.1,75900.0,42.9185,42.953,42.9115,42.9254,75900.0
2013-02-28 12:40:00,62.1,62.18,62.1,62.17,14800.0,42.9254,42.9807,42.9254,42.9738,14800.0
2013-02-28 12:45:00,62.15,62.19,62.14,62.17,16100.0,42.9599,42.9876,42.953,42.9738,16100.0
2013-02-28 12:50:00,62.18,62.21,62.17,62.2,12200.0,42.9807,43.0014,42.9738,42.9945,12200.0
2013-02-28 12:55:00,62.21,62.26,62.21,62.26,24300.0,43.0014,43.036,43.0014,43.036,24300.0
2013-02-28 13:00:00,62.25,62.3,62.25,62.25,29200.0,43.0291,43.0636,43.0291,43.0291,29200.0
2013-02-28 13:05:00,62.25,62.28,62.23,62.27,14100.0,43.0291,43.0498,43.0152,43.0429,14100.0
2013-02-28 13:10:00,62.27,62.3,62.25,62.29,9400.0,43.0429,43.0636,43.0291,43.0567,9400.0
2013-02-28 13:15:00,62.3,62.37,62.28,62.37,24100.0,43.0636,43.112,43.0498,43.112,24100.0
2013-02-28 13:20:00,62.37,62.41,62.35,62.41,27300.0,43.112,43.1397,43.0982,43.1397,27300.0
2013-02-28 13:25:00,62.4,62.5,62.4,62.44,47900.0,43.1327,43.2019,43.1327,43.1604,47900.0
2013-02-28 13:30:00,62.44,62.47,62.4,62.41,25500.0,43.1604,43.1811,43.1327,43.1397,25500.0
2013-02-28 13:35:00,62.41,62.48,62.39,62.42,41000.0,43.1397,43.188,43.1258,43.1466,41000.0
2013-02-28 13:40:00,62.42,62.44,62.34,62.38,16300.0,43.1466,43.1604,43.0913,43.1189,16300.0
2013-02-28 13:45:00,62.38,62.42,62.38,62.41,52600.0,43.1189,43.1466,43.1189,43.1397,52600.0
2013-02-28 13:50:00,62.41,62.42,62.36,62.39,23000.0,43.1397,43.1466,43.1051,43.1258,23000.0
2013-02-28 13:55:00,62.39,62.42,62.39,62.4,48200.0,43.1258,43.1466,43.1258,43.1327,48200.0
2013-02-28 14:00:00,62.41,62.42,62.37,62.41,33500.0,43.1397,43.1466,43.112,43.1397,33500.0
2013-02-28 14:05:00,62.41,62.49,62.39,62.49,109100.0,43.1397,43.195,43.1258,43.195,109100.0
2013-02-28 14:10:00,62.5,62.5,62.42,62.46,97100.0,43.2019,43.2019,43.1466,43.1742,97100.0
2013-02-28 14:15:00,62.45,62.53,62.45,62.51,35700.0,43.1673,43.2226,43.1673,43.2088,35700.0
2013-02-28 14:20:00,62.52,62.52,62.46,62.49,22900.0,43.2157,43.2157,43.1742,43.195,22900.0
2013-02-28 14:25:00,62.5,62.53,62.49,62.52,30000.0,43.2019,43.2226,43.195,43.2157,30000.0
2013-02-28 14:30:00,62.53,62.58,62.53,62.55,42000.0,43.2226,43.2572,43.2226,43.2364,42000.0
2013-02-28 14:35:00,62.55,62.56,62.51,62.54,34900.0,43.2364,43.2433,43.2088,43.2295,34900.0
2013-02-28 14:40:00,62.53,62.58,62.5,62.51,27100.0,43.2226,43.2572,43.2019,43.2088,27100.0
2013-02-28 14:45:00,62.51,62.54,62.5,62.5,39300.0,43.2088,43.2295,43.2019,43.2019,39300.0
2013-02-28 14:50:00,62.5,62.56,62.49,62.53,45900.0,43.2019,43.2433,43.195,43.2226,45900.0
2013-02-28 14:55:00,62.53,62.58,62.5,62.55,36700.0,43.2226,43.2572,43.2019,43.2364,36700.0
2013-02-28 15:00:00,62.55,62.56,62.41,62.45,121200.0,43.2364,43.2433,43.1397,43.1673,121200.0
2013-02-28 15:05:00,62.44,62.53,62.34,62.52,62600.0,43.1604,43.2226,43.0913,43.2157,62600.0
2013-02-28 15:10:00,62.52,62.56,62.45,62.52,59900.0,43.2157,43.2433,43.1673,43.2157,59900.0
2013-02-28 15:15:00,62.52,62.53,62.49,62.53,36200.0,43.2157,43.2226,43.195,43.2226,36200.0
2013-02-28 15:20:00,62.54,62.58,62.51,62.58,42600.0,43.2295,43.2572,43.2088,43.2572,42600.0
2013-02-28 15:25:00,62.58,62.61,62.54,62.58,39100.0,43.2572,43.2779,43.2295,43.2572,39100.0
2013-02-28 15:30:00,62.57,62.59,62.52,62.54,32400.0,43.2502,43.2641,43.2157,43.2295,32400.0
2013-02-28 15:35:00,62.54,62.58,62.51,62.56,36700.0,43.2295,43.2572,43.2088,43.2433,36700.0
2013-02-28 15:40:00,62.56,62.58,62.54,62.57,35400.0,43.2433,43.2572,43.2295,43.2502,35400.0
2013-02-28 15:45:00,62.57,62.59,62.5,62.57,89700.0,43.2502,43.2641,43.2019,43.2502,89700.0
2013-02-28 15:50:00,62.57,62.57,62.51,62.52,118800.0,43.2502,43.2502,43.2088,43.2157,118800.0
2013-02-28 15:55:00,62.51,62.55,62.38,62.39,406200.0,43.2088,43.2364,43.1189,43.1258,406200.0
2013-03-01 09:30:00,62.02,62.11,61.55,61.65,54400.0,42.8701,42.9323,42.5452,42.6143,54400.0
2013-03-01 09:35:00,61.65,61.83,61.59,61.59,51500.0,42.6143,42.7387,42.5728,42.5728,51500.0
2013-03-01 09:40:00,61.59,61.82,61.52,61.69,44700.0,42.5728,42.7318,42.5245,42.642,44700.0
2013-03-01 09:45:00,61.69,61.84,61.65,61.75,58700.0,42.642,42.7457,42.6143,42.6834,58700.0
2013-03-01 09:50:00,61.75,61.83,61.69,61.82,26800.0,42.6834,42.7387,42.642,42.7318,26800.0
2013-03-01 09:55:00,61.8,61.95,61.8,61.9,18200.0,42.718,42.8217,42.718,42.7871,18200.0
2013-03-01 10:00:00,61.9,62.17,61.89,62.01,35000.0,42.7871,42.9738,42.7802,42.8632,35000.0
2013-03-01 10:05:00,62.01,62.34,61.97,62.33,100900.0,42.8632,43.0913,42.8355,43.0844,100900.0
2013-03-01 10:10:00,62.33,62.33,62.13,62.15,54300.0,43.0844,43.0844,42.9461,42.9599,54300.0
2013-03-01 10:15:00,62.14,62.25,62.08,62.23,53900.0,42.953,43.0291,42.9115,43.0152,53900.0
2013-03-01 10:20:00,62.22,62.29,62.1,62.27,35500.0,43.0083,43.0567,42.9254,43.0429,35500.0
2013-03-01 10:25:00,62.28,62.62,62.27,62.6,86500.0,43.0498,43.2848,43.0429,43.271,86500.0
2013-03-01 10:30:00,62.62,62.68,62.48,62.49,61900.0,43.2848,43.3263,43.188,43.195,61900.0
2013-03-01 10:35:00,62.49,62.51,62.34,62.34,80600.0,43.195,43.2088,43.0913,43.0913,80600.0
2013-03-01 10:40:00,62.33,62.53,62.3,62.53,171700.0,43.0844,43.2226,43.0636,43.2226,171700.0
2013-03-01 10:45:00,62.52,62.62,62.49,62.59,49200.0,43.2157,43.2848,43.195,43.2641,49200.0
2013-03-01 10:50:00,62.6,62.75,62.6,62.75,31200.0,43.271,43.3747,43.271,43.3747,31200.0
2013-03-01 10:55:00,62.75,62.78,62.58,62.65,22000.0,43.3747,43.3954,43.2572,43.3055,22000.0
2013-03-01 11:00:00,62.68,62.74,62.65,62.65,39800.0,43.3263,43.3678,43.3055,43.3055,39800.0
2013-03-01 11:05:00,62.66,62.77,62.66,62.71,24600.0,43.3125,43.3885,43.3125,43.347,24600.0
2013-03-01 11:10:00,62.71,62.71,62.54,62.55,30200.0,43.347,43.347,43.2295,43.2364,30200.0
2013-03-01 11:15:00,62.54,62.54,62.45,62.5,52500.0,43.2295,43.2295,43.1673,43.2019,52500.0
2013-03-01 11:20:00,62.5,62.58,62.43,62.53,42400.0,43.2019,43.2572,43.1535,43.2226,42400.0
2013-03-01 11:25:00,62.53,62.53,62.33,62.35,85000.0,43.2226,43.2226,43.0844,43.0982,85000.0
2013-03-01 11:30:00,62.34,62.4,62.29,62.4,29900.0,43.0913,43.1327,43.0567,43.1327,29900.0
2013-03-01 11:35:00,62.39,62.46,62.36,62.38,25200.0,43.1258,43.1742,43.1051,43.1189,25200.0
2013-03-01 11:40:00,62.38,62.38,62.24,62.3,38700.0,43.1189,43.1189,43.0221,43.0636,38700.0
2013-03-01 11:45:00,62.32,62.33,62.19,62.25,30400.0,43.0774,43.0844,42.9876,43.0291,30400.0
2013-03-01 11:50:00,62.25,62.39,62.25,62.37,25600.0,43.0291,43.1258,43.0291,43.112,25600.0
2013-03-01 11:55:00,62.36,62.47,62.35,62.43,22500.0,43.1051,43.1811,43.0982,43.1535,22500.0
2013-03-01 12:00:00,62.45,62.67,62.43,62.65,62800.0,43.1673,43.3194,43.1535,43.3055,62800.0
2013-03-01 12:05:00,62.66,62.67,62.57,62.67,24800.0,43.3125,43.3194,43.2502,43.3194,24800.0
2013-03-01 12:10:00,62.66,62.7,62.62,62.62,15500.0,43.3125,43.3401,43.2848,43.2848,15500.0
2013-03-01 12:15:00,62.61,62.78,62.57,62.75,20900.0,43.2779,43.3954,43.2502,43.3747,20900.0
2013-03-01 12:20:00,62.75,62.84,62.73,62.78,44700.0,43.3747,43.4369,43.3608,43.3954,44700.0
2013-03-01 12:25:00,62.76,62.78,62.7,62.72,23500.0,43.3816,43.3954,43.3401,43.3539,23500.0
2013-03-01 12:30:00,62.71,62.81,62.7,62.71,30600.0,43.347,43.4161,43.3401,43.347,30600.0
2013-03-01 12:35:00,62.71,62.81,62.7,62.79,25700.0,43.347,43.4161,43.3401,43.4023,25700.0
2013-03-01 12:40:00,62.78,62.81,62.74,62.75,19000.0,43.3954,43.4161,43.3678,43.3747,19000.0
2013-03-01 12:45:00,62.74,62.84,62.66,62.82,45000.0,43.3678,43.4369,43.3125,43.4231,45000.0
2013-03-01 12:50:00,62.83,62.94,62.83,62.88,29400.0,43.43,43.506,43.43,43.4645,29400.0
2013-03-01 12:55:00,62.88,62.94,62.81,62.82,20800.0,43.4645,43.506,43.4161,43.4231,20800.0
2013-03-01 13:00:00,62.82,62.89,62.79,62.89,23200.0,43.4231,43.4714,43.4023,43.4714,23200.0
2013-03-01 13:05:00,62.89,62.9,62.77,62.79,20200.0,43.4714,43.4784,43.3885,43.4023,20200.0
2013-03-01 13:10:00,62.8,62.86,62.77,62.8,23800.0,43.4092,43.4507,43.3885,43.4092,23800.0
2013-03-01 13:15:00,62.8,62.88,62.77,62.78,25200.0,43.4092,43.4645,43.3885,43.3954,25200.0
2013-03-01 13:20:00,62.78,62.85,62.73,62.85,18300.0,43.3954,43.4438,43.3608,43.4438,18300.0
2013-03-01 13:25:00,62.85,62.85,62.75,62.79,23800.0,43.4438,43.4438,43.3747,43.4023,23800.0
2013-03-01 13:30:00,62.78,62.82,62.65,62.7,27600.0,43.3954,43.4231,43.3055,43.3401,27600.0
2013-03-01 13:35:00,62.69,62.73,62.66,62.71,17600.0,43.3332,43.3608,43.3125,43.347,17600.0
2013-03-01 13:40:00,62.71,62.73,62.66,62.7,20800.0,43.347,43.3608,43.3125,43.3401,20800.0
2013-03-01 13:45:00,62.7,62.7,62.65,62.65,14200.0,43.3401,43.3401,43.3055,43.3055,14200.0
2013-03-01 13:50:00,62.65,62.67,62.62,62.67,14300.0,43.3055,43.3194,43.2848,43.3194,14300.0
2013-03-01 13:55:00,62.66,62.72,62.65,62.71,14500.0,43.3125,43.3539,43.3055,43.347,14500.0
2013-03-01 14:00:00,62.71,62.79,62.7,62.78,16300.0,43.347,43.4023,43.3401,43.3954,16300.0
2013-03-01 14:05:00,62.78,62.79,62.72,62.72,14900.0,43.3954,43.4023,43.3539,43.3539,14900.0
2013-03-01 14:10:00,62.72,62.8,62.67,62.79,18200.0,43.3539,43.4092,43.3194,43.4023,18200.0
2013-03-01 14:15:00,62.79,62.82,62.77,62.82,8600.0,43.4023,43.4231,43.3885,43.4231,8600.0
2013-03-01 14:20:00,62.82,62.87,62.69,62.69,20800.0,43.4231,43.4576,43.3332,43.3332,20800.0
2013-03-01 14:25:00,62.69,62.69,62.61,62.66,14700.0,43.3332,43.3332,43.2779,43.3125,14700.0
2013-03-01 14:30:00,62.66,62.67,62.64,62.66,13800.0,43.3125,43.3194,43.2986,43.3125,13800.0
2013-03-01 14:35:00,62.67,62.74,62.63,62.65,17000.0,43.3194,43.3678,43.2917,43.3055,17000.0
2013-03-01 14:40:00,62.64,62.68,62.62,62.64,10800.0,43.2986,43.3263,43.2848,43.2986,10800.0
2013-03-01 14:45:00,62.64,62.64,62.55,62.56,14500.0,43.2986,43.2986,43.2364,43.2433,14500.0
2013-03-01 14:50:00,62.55,62.64,62.54,62.64,14300.0,43.2364,43.2986,43.2295,43.2986,14300.0
2013-03-01 14:55:00,62.64,62.64,62.53,62.61,19100.0,43.2986,43.2986,43.2226,43.2779,19100.0
2013-03-01 15:00:00,62.61,62.64,62.58,62.58,19800.0,43.2779,43.2986,43.2572,43.2572,19800.0
2013-03-01 15:05:00,62.58,62.72,62.57,62.71,117400.0,43.2572,43.3539,43.2502,43.347,117400.0
2013-03-01 15:10:00,62.72,62.74,62.65,62.66,51100.0,43.3539,43.3678,43.3055,43.3125,51100.0
2013-03-01 15:15:00,62.65,62.67,62.59,62.65,28000.0,43.3055,43.3194,43.2641,43.3055,28000.0
2013-03-01 15:20:00,62.66,62.74,62.64,62.72,78500.0,43.3125,43.3678,43.2986,43.3539,78500.0
2013-03-01 15:25:00,62.72,62.78,62.69,62.71,60400.0,43.3539,43.3954,43.3332,43.347,60400.0
2013-03-01 15:30:00,62.7,62.77,62.67,62.72,51500.0,43.3401,43.3885,43.3194,43.3539,51500.0
2013-03-01 15:35:00,62.73,62.74,62.65,62.71,57700.0,43.3608,43.3678,43.3055,43.347,57700.0
2013-03-01 15:40:00,62.72,62.72,62.64,62.65,66800.0,43.3539,43.3539,43.2986,43.3055,66800.0
2013-03-01 15:45:00,62.65,62.78,62.65,62.78,55200.0,43.3055,43.3954,43.3055,43.3954,55200.0
2013-03-01 15:50:00,62.78,62.8,62.63,62.64,105600.0,43.3954,43.4092,43.2917,43.2986,105600.0
2013-03-01 15:55:00,62.65,62.79,62.64,62.79,249500.0,43.3055,43.4023,43.2986,43.4023,249500.0
2013-03-04 09:30:00,62.64,62.78,62.42,62.71,23100.0,43.2986,43.3954,43.1466,43.347,23100.0
2013-03-04 09:35:00,62.72,62.73,62.6,62.73,69800.0,43.3539,43.3608,43.271,43.3608,69800.0
2013-03-04 09:40:00,62.73,62.87,62.73,62.75,13700.0,43.3608,43.4576,43.3608,43.3747,13700.0
2013-03-04 09:45:00,62.75,62.89,62.74,62.89,32400.0,43.3747,43.4714,43.3678,43.4714,32400.0
2013-03-04 09:50:00,62.86,62.88,62.76,62.83,15300.0,43.4507,43.4645,43.3816,43.43,15300.0
2013-03-04 09:55:00,62.84,62.84,62.74,62.78,11600.0,43.4369,43.4369,43.3678,43.3954,11600.0
2013-03-04 10:00:00,62.75,62.83,62.73,62.77,13100.0,43.3747,43.43,43.3608,43.3885,13100.0
2013-03-04 10:05:00,62.77,62.81,62.73,62.8,9900.0,43.3885,43.4161,43.3608,43.4092,9900.0
2013-03-04 10:10:00,62.8,62.82,62.74,62.76,41900.0,43.4092,43.4231,43.3678,43.3816,41900.0
2013-03-04 10:15:00,62.77,62.84,62.74,62.8,48400.0,43.3885,43.4369,43.3678,43.4092,48400.0
2013-03-04 10:20:00,62.81,62.85,62.8,62.85,39600.0,43.4161,43.4438,43.4092,43.4438,39600.0
2013-03-04 10:25:00,62.84,62.87,62.8,62.8,25200.0,43.4369,43.4576,43.4092,43.4092,25200.0
2013-03-04 10:30:00,62.8,62.87,62.8,62.84,16400.0,43.4092,43.4576,43.4092,43.4369,16400.0
2013-03-04 10:35:00,62.83,62.89,62.8,62.87,31400.0,43.43,43.4714,43.4092,43.4576,31400.0
2013-03-04 10:40:00,62.9,62.96,62.89,62.92,12100.0,43.4784,43.5198,43.4714,43.4922,12100.0
2013-03-04 10:45:00,62.92,62.98,62.92,62.95,11300.0,43.4922,43.5337,43.4922,43.5129,11300.0
2013-03-04 10:50:00,62.94,62.96,62.88,62.93,14000.0,43.506,43.5198,43.4645,43.4991,14000.0
2013-03-04 10:55:00,62.93,62.95,62.89,62.95,17800.0,43.4991,43.5129,43.4714,43.5129,17800.0
2013-03-04 11:00:00,62.95,63.03,62.89,63.03,34700.0,43.5129,43.5682,43.4714,43.5682,34700.0
2013-03-04 11:05:00,63.03,63.06,62.99,63.06,25600.0,43.5682,43.589,43.5406,43.589,25600.0
2013-03-04 11:10:00,63.06,63.1,63.04,63.09,19400.0,43.589,43.6166,43.5751,43.6097,19400.0
2013-03-04 11:15:00,63.08,63.17,63.08,63.17,21800.0,43.6028,43.665,43.6028,43.665,21800.0
2013-03-04 11:20:00,63.17,63.17,63.09,63.13,23100.0,43.665,43.665,43.6097,43.6373,23100.0
2013-03-04 11:25:00,63.14,63.2,63.12,63.12,22400.0,43.6442,43.6857,43.6304,43.6304,22400.0
2013-03-04 11:30:00,63.11,63.13,63.08,63.11,38800.0,43.6235,43.6373,43.6028,43.6235,38800.0
2013-03-04 11:35:00,63.11,63.17,63.1,63.17,18700.0,43.6235,43.665,43.6166,43.665,18700.0
2013-03-04 11:40:00,63.17,63.17,63.12,63.13,29200.0,43.665,43.665,43.6304,43.6373,29200.0
2013-03-04 11:45:00,63.14,63.17,63.13,63.15,16700.0,43.6442,43.665,43.6373,43.6512,16700.0
2013-03-04 11:50:00,63.15,63.2,63.15,63.19,13400.0,43.6512,43.6857,43.6512,43.6788,13400.0
2013-03-04 11:55:00,63.19,63.23,63.19,63.2,13100.0,43.6788,43.7065,43.6788,43.6857,13100.0
2013-03-04 12:00:00,63.21,63.23,63.16,63.16,17200.0,43.6926,43.7065,43.6581,43.6581,17200.0
2013-03-04 12:05:00,63.17,63.17,63.06,63.07,27900.0,43.665,43.665,43.589,43.5959,27900.0
2013-03-04 12:10:00,63.06,63.08,63.06,63.08,22000.0,43.589,43.6028,43.589,43.6028,22000.0
2013-03-04 12:15:00,63.07,63.07,63.02,63.07,15300.0,43.5959,43.5959,43.5613,43.5959,15300.0
2013-03-04 12:20:00,63.07,63.07,63.0,63.01,25400.0,43.5959,43.5959,43.5475,43.5544,25400.0
2013-03-04 12:25:00,63.0,63.05,63.0,63.04,17800.0,43.5475,43.582,43.5475,43.5751,17800.0
2013-03-04 12:30:00,63.04,63.05,62.96,62.98,26000.0,43.5751,43.582,43.5198,43.5337,26000.0
2013-03-04 12:35:00,62.98,63.02,62.96,63.01,13200.0,43.5337,43.5613,43.5198,43.5544,13200.0
2013-03-04 12:40:00,63.01,63.1,63.01,63.09,15800.0,43.5544,43.6166,43.5544,43.6097,15800.0
2013-03-04 12:45:00,63.09,63.09,63.07,63.08,8100.0,43.6097,43.6097,43.5959,43.6028,8100.0
2013-03-04 12:50:00,63.08,63.14,63.08,63.12,26000.0,43.6028,43.6442,43.6028,43.6304,26000.0
2013-03-04 12:55:00,63.12,63.21,63.12,63.2,27600.0,43.6304,43.6926,43.6304,43.6857,27600.0
2013-03-04 13:00:00,63.2,63.2,63.15,63.16,15600.0,43.6857,43.6857,43.6512,43.6581,15600.0
2013-03-04 13:05:00,63.16,63.16,63.08,63.12,20500.0,43.6581,43.6581,43.6028,43.6304,20500.0
2013-03-04 13:10:00,63.1,63.14,63.09,63.14,15200.0,43.6166,43.6442,43.6097,43.6442,15200.0
2013-03-04 13:15:00,63.14,63.23,63.14,63.22,134800.0,43.6442,43.7065,43.6442,43.6995,134800.0
2013-03-04 13:20:00,63.22,63.32,63.22,63.27,25200.0,43.6995,43.7687,43.6995,43.7341,25200.0
2013-03-04 13:25:00,63.27,63.29,63.24,63.29,8700.0,43.7341,43.7479,43.7134,43.7479,8700.0
2013-03-04 13:30:00,63.3,63.31,63.2,63.23,17300.0,43.7548,43.7618,43.6857,43.7065,17300.0
2013-03-04 13:35:00,63.24,63.25,63.22,63.23,10800.0,43.7134,43.7203,43.6995,43.7065,10800.0
2013-03-04 13:40:00,63.23,63.23,63.19,63.21,15600.0,43.7065,43.7065,43.6788,43.6926,15600.0
2013-03-04 13:45:00,63.2,63.27,63.2,63.24,19200.0,43.6857,43.7341,43.6857,43.7134,19200.0
2013-03-04 13:50:00,63.23,63.29,63.23,63.27,17400.0,43.7065,43.7479,43.7065,43.7341,17400.0
2013-03-04 13:55:00,63.26,63.33,63.2,63.3,40600.0,43.7272,43.7756,43.6857,43.7548,40600.0
2013-03-04 14:00:00,63.29,63.3,63.22,63.22,9000.0,43.7479,43.7548,43.6995,43.6995,9000.0
2013-03-04 14:05:00,63.21,63.25,63.2,63.2,15500.0,43.6926,43.7203,43.6857,43.6857,15500.0
2013-03-04 14:10:00,63.2,63.21,63.13,63.21,24700.0,43.6857,43.6926,43.6373,43.6926,24700.0
2013-03-04 14:15:00,63.2,63.23,63.18,63.21,19100.0,43.6857,43.7065,43.6719,43.6926,19100.0
2013-03-04 14:20:00,63.21,63.22,63.2,63.22,14200.0,43.6926,43.6995,43.6857,43.6995,14200.0
2013-03-04 14:25:00,63.22,63.42,63.22,63.38,24900.0,43.6995,43.8378,43.6995,43.8101,24900.0
2013-03-04 14:30:00,63.38,63.38,63.32,63.33,12200.0,43.8101,43.8101,43.7687,43.7756,12200.0
2013-03-04 14:35:00,63.33,63.37,63.31,63.36,17800.0,43.7756,43.8032,43.7618,43.7963,17800.0
2013-03-04 14:40:00,63.36,63.4,63.32,63.4,15400.0,43.7963,43.824,43.7687,43.824,15400.0
2013-03-04 14:45:00,63.4,63.49,63.36,63.47,31200.0,43.824,43.8862,43.7963,43.8724,31200.0
2013-03-04 14:50:00,63.47,63.5,63.44,63.49,19200.0,43.8724,43.8931,43.8516,43.8862,19200.0
2013-03-04 14:55:00,63.49,63.52,63.47,63.47,19300.0,43.8862,43.9069,43.8724,43.8724,19300.0
2013-03-04 15:00:00,63.47,63.5,63.46,63.47,15100.0,43.8724,43.8931,43.8654,43.8724,15100.0
2013-03-04 15:05:00,63.47,63.47,63.45,63.45,23600.0,43.8724,43.8724,43.8585,43.8585,23600.0
2013-03-04 15:10:00,63.45,63.46,63.45,63.45,39900.0,43.8585,43.8654,43.8585,43.8585,39900.0
2013-03-04 15:15:00,63.45,63.47,63.45,63.45,18700.0,43.8585,43.8724,43.8585,43.8585,18700.0
2013-03-04 15:20:00,63.45,63.5,63.45,63.47,33500.0,43.8585,43.8931,43.8585,43.8724,33500.0
2013-03-04 15:25:00,63.48,63.53,63.46,63.47,21700.0,43.8793,43.9138,43.8654,43.8724,21700.0
2013-03-04 15:30:00,63.48,63.51,63.45,63.51,37800.0,43.8793,43.9,43.8585,43.9,37800.0
2013-03-04 15:35:00,63.51,63.51,63.45,63.45,31300.0,43.9,43.9,43.8585,43.8585,31300.0
2013-03-04 15:40:00,63.46,63.48,63.44,63.46,49100.0,43.8654,43.8793,43.8516,43.8654,49100.0
2013-03-04 15:45:00,63.45,63.48,63.44,63.48,68100.0,43.8585,43.8793,43.8516,43.8793,68100.0
2013-03-04 15:50:00,63.49,63.51,63.45,63.49,79400.0,43.8862,43.9,43.8585,43.8862,79400.0
2013-03-04 15:55:00,63.49,63.58,63.46,63.52,135400.0,43.8862,43.9484,43.8654,43.9069,135400.0
2013-03-05 09:30:00,63.9,64.23,63.81,64.23,81900.0,44.1696,44.3977,44.1074,44.3977,81900.0
2013-03-05 09:35:00,64.21,64.21,64.04,64.19,61300.0,44.3839,44.3839,44.2664,44.37,61300.0
2013-03-05 09:40:00,64.2,64.27,64.01,64.04,50700.0,44.377,44.4253,44.2456,44.2664,50700.0
2013-03-05 09:45:00,64.05,64.07,63.95,64.02,41100.0,44.2733,44.2871,44.2041,44.2525,41100.0
2013-03-05 09:50:00,64.03,64.07,63.91,63.91,68900.0,44.2594,44.2871,44.1765,44.1765,68900.0
2013-03-05 09:55:00,63.91,64.05,63.86,64.0,61000.0,44.1765,44.2733,44.1419,44.2387,61000.0
2013-03-05 10:00:00,64.0,64.15,63.98,64.01,45800.0,44.2387,44.3424,44.2249,44.2456,45800.0
2013-03-05 10:05:00,64.0,64.0,63.94,63.98,42300.0,44.2387,44.2387,44.1972,44.2249,42300.0
2013-03-05 10:10:00,63.98,64.04,63.91,63.92,63300.0,44.2249,44.2664,44.1765,44.1834,63300.0
2013-03-05 10:15:00,63.92,64.07,63.91,64.03,87200.0,44.1834,44.2871,44.1765,44.2594,87200.0
2013-03-05 10:20:00,64.04,64.1,64.03,64.08,41800.0,44.2664,44.3078,44.2594,44.294,41800.0
2013-03-05 10:25:00,64.09,64.09,64.0,64.08,39400.0,44.3009,44.3009,44.2387,44.294,39400.0
2013-03-05 10:30:00,64.09,64.13,64.0,64.02,53000.0,44.3009,44.3286,44.2387,44.2525,53000.0
2013-03-05 10:35:00,64.03,64.04,63.97,64.01,51300.0,44.2594,44.2664,44.218,44.2456,51300.0
2013-03-05 10:40:00,64.0,64.19,63.99,64.16,65100.0,44.2387,44.37,44.2318,44.3493,65100.0
2013-03-05 10:45:00,64.16,64.22,64.15,64.21,34700.0,44.3493,44.3908,44.3424,44.3839,34700.0
2013-03-05 10:50:00,64.22,64.25,64.17,64.2,29300.0,44.3908,44.4115,44.3562,44.377,29300.0
2013-03-05 10:55:00,64.2,64.25,64.19,64.24,57800.0,44.377,44.4115,44.37,44.4046,57800.0
2013-03-05 11:00:00,64.24,64.24,64.09,64.09,54800.0,44.4046,44.4046,44.3009,44.3009,54800.0
2013-03-05 11:05:00,64.09,64.23,64.03,64.23,52900.0,44.3009,44.3977,44.2594,44.3977,52900.0
2013-03-05 11:10:00,64.23,64.26,64.13,64.19,32300.0,44.3977,44.4184,44.3286,44.37,32300.0
2013-03-05 11:15:00,64.19,64.2,64.12,64.17,21600.0,44.37,44.377,44.3217,44.3562,21600.0
2013-03-05 11:20:00,64.15,64.22,64.11,64.22,36600.0,44.3424,44.3908,44.3147,44.3908,36600.0
2013-03-05 11:25:00,64.23,64.24,64.18,64.2,52900.0,44.3977,44.4046,44.3631,44.377,52900.0
2013-03-05 11:30:00,64.2,64.33,64.19,64.3,72500.0,44.377,44.4668,44.37,44.4461,72500.0
2013-03-05 11:35:00,64.29,64.35,64.28,64.35,54300.0,44.4392,44.4806,44.4323,44.4806,54300.0
2013-03-05 11:40:00,64.35,64.36,64.16,64.16,77200.0,44.4806,44.4875,44.3493,44.3493,77200.0
2013-03-05 11:45:00,64.16,64.2,64.08,64.13,46600.0,44.3493,44.377,44.294,44.3286,46600.0
2013-03-05 11:50:00,64.13,64.14,64.05,64.05,34400.0,44.3286,44.3355,44.2733,44.2733,34400.0
2013-03-05 11:55:00,64.05,64.09,64.01,64.05,26800.0,44.2733,44.3009,44.2456,44.2733,26800.0
2013-03-05 12:00:00,64.05,64.1,64.04,64.04,35400.0,44.2733,44.3078,44.2664,44.2664,35400.0
2013-03-05 12:05:00,64.05,64.08,63.88,63.92,86100.0,44.2733,44.294,44.1558,44.1834,86100.0
2013-03-05 12:10:00,63.92,64.0,63.65,63.65,150900.0,44.1834,44.2387,43.9968,43.9968,150900.0
2013-03-05 12:15:00,63.65,63.67,63.55,63.63,98800.0,43.9968,44.0106,43.9277,43.983,98800.0
2013-03-05 12:20:00,63.63,63.69,63.61,63.69,44300.0,43.983,44.0244,43.9691,44.0244,44300.0
2013-03-05 12:25:00,63.69,63.78,63.68,63.76,68600.0,44.0244,44.0866,44.0175,44.0728,68600.0
2013-03-05 12:30:00,63.76,63.78,63.67,63.69,33600.0,44.0728,44.0866,44.0106,44.0244,33600.0
2013-03-05 12:35:00,63.68,63.77,63.68,63.76,22900.0,44.0175,44.0797,44.0175,44.0728,22900.0
2013-03-05 12:40:00,63.76,63.76,63.54,63.54,179300.0,44.0728,44.0728,43.9207,43.9207,179300.0
2013-03-05 12:45:00,63.54,63.65,63.45,63.65,85200.0,43.9207,43.9968,43.8585,43.9968,85200.0
2013-03-05 12:50:00,63.64,63.71,63.61,63.64,61700.0,43.9899,44.0383,43.9691,43.9899,61700.0
2013-03-05 12:55:00,63.64,63.64,63.5,63.62,113900.0,43.9899,43.9899,43.8931,43.976,113900.0
2013-03-05 13:00:00,63.62,63.67,63.49,63.52,51800.0,43.976,44.0106,43.8862,43.9069,51800.0
2013-03-05 13:05:00,63.5,63.5,63.38,63.38,25500.0,43.8931,43.8931,43.8101,43.8101,25500.0
2013-03-05 13:10:00,63.39,63.43,63.37,63.43,28600.0,43.8171,43.8447,43.8032,43.8447,28600.0
2013-03-05 13:15:00,63.43,63.53,63.4,63.5,48300.0,43.8447,43.9138,43.824,43.8931,48300.0
2013-03-05 13:20:00,63.5,63.58,63.48,63.55,42500.0,43.8931,43.9484,43.8793,43.9277,42500.0
2013-03-05 13:25:00,63.54,63.65,63.54,63.61,30600.0,43.9207,43.9968,43.9207,43.9691,30600.0
2013-03-05 13:30:00,63.62,63.86,63.62,63.85,44300.0,43.976,44.1419,43.976,44.135,44300.0
2013-03-05 13:35:00,63.86,63.92,63.82,63.89,46800.0,44.1419,44.1834,44.1143,44.1627,46800.0
2013-03-05 13:40:00,63.91,63.93,63.77,63.82,39700.0,44.1765,44.1903,44.0797,44.1143,39700.0
2013-03-05 13:45:00,63.83,63.87,63.77,63.77,19700.0,44.1212,44.1488,44.0797,44.0797,19700.0
2013-03-05 13:50:00,63.78,63.78,63.68,63.71,38100.0,44.0866,44.0866,44.0175,44.0383,38100.0
2013-03-05 13:55:00,63.72,63.78,63.72,63.76,16800.0,44.0452,44.0866,44.0452,44.0728,16800.0
2013-03-05 14:00:00,63.77,63.82,63.7,63.71,31900.0,44.0797,44.1143,44.0313,44.0383,31900.0
2013-03-05 14:05:00,63.72,63.74,63.63,63.63,27700.0,44.0452,44.059,43.983,43.983,27700.0
2013-03-05 14:10:00,63.64,63.71,63.61,63.71,26800.0,43.9899,44.0383,43.9691,44.0383,26800.0
2013-03-05 14:15:00,63.71,63.71,63.69,63.71,13500.0,44.0383,44.0383,44.0244,44.0383,13500.0
2013-03-05 14:20:00,63.71,63.72,63.69,63.7,18600.0,44.0383,44.0452,44.0244,44.0313,18600.0
2013-03-05 14:25:00,63.69,63.74,63.69,63.72,50500.0,44.0244,44.059,44.0244,44.0452,50500.0
2013-03-05 14:30:00,63.72,63.76,63.68,63.68,26200.0,44.0452,44.0728,44.0175,44.0175,26200.0
2013-03-05 14:35:00,63.68,63.68,63.62,63.64,34200.0,44.0175,44.0175,43.976,43.9899,34200.0
2013-03-05 14:40:00,63.64,63.66,63.61,63.66,52700.0,43.9899,44.0037,43.9691,44.0037,52700.0
2013-03-05 14:45:00,63.66,63.71,63.66,63.68,25400.0,44.0037,44.0383,44.0037,44.0175,25400.0
2013-03-05 14:50:00,63.68,63.68,63.6,63.62,29200.0,44.0175,44.0175,43.9622,43.976,29200.0
2013-03-05 14:55:00,63.62,63.66,63.6,63.63,30100.0,43.976,44.0037,43.9622,43.983,30100.0
2013-03-05 15:00:00,63.63,63.7,63.61,63.64,45400.0,43.983,44.0313,43.9691,43.9899,45400.0
2013-03-05 15:05:00,63.64,63.68,63.61,63.66,36900.0,43.9899,44.0175,43.9691,44.0037,36900.0
2013-03-05 15:10:00,63.66,63.68,63.63,63.67,34600.0,44.0037,44.0175,43.983,44.0106,34600.0
2013-03-05 15:15:00,63.66,63.66,63.63,63.63,37400.0,44.0037,44.0037,43.983,43.983,37400.0
2013-03-05 15:20:00,63.63,63.68,63.63,63.68,56200.0,43.983,44.0175,43.983,44.0175,56200.0
2013-03-05 15:25:00,63.67,63.69,63.64,63.65,74600.0,44.0106,44.0244,43.9899,43.9968,74600.0
2013-03-05 15:30:00,63.66,63.68,63.63,63.66,69600.0,44.0037,44.0175,43.983,44.0037,69600.0
2013-03-05 15:35:00,63.65,63.71,63.65,63.71,46500.0,43.9968,44.0383,43.9968,44.0383,46500.0
2013-03-05 15:40:00,63.71,63.79,63.7,63.79,62000.0,44.0383,44.0935,44.0313,44.0935,62000.0
2013-03-05 15:45:00,63.79,63.81,63.7,63.71,87700.0,44.0935,44.1074,44.0313,44.0383,87700.0
2013-03-05 15:50:00,63.7,63.7,63.63,63.65,126000.0,44.0313,44.0313,43.983,43.9968,126000.0
2013-03-05 15:55:00,63.66,63.75,63.58,63.68,497300.0,44.0037,44.0659,43.9484,44.0175,497300.0
2013-03-06 09:30:00,64.13,64.13,63.7,63.84,51900.0,44.3286,44.3286,44.0313,44.1281,51900.0
2013-03-06 09:35:00,63.85,63.95,63.55,63.58,68400.0,44.135,44.2041,43.9277,43.9484,68400.0
2013-03-06 09:40:00,63.58,63.6,63.45,63.45,110700.0,43.9484,43.9622,43.8585,43.8585,110700.0
2013-03-06 09:45:00,63.43,63.65,63.36,63.59,73600.0,43.8447,43.9968,43.7963,43.9553,73600.0
2013-03-06 09:50:00,63.58,63.6,63.52,63.57,35100.0,43.9484,43.9622,43.9069,43.9415,35100.0
2013-03-06 09:55:00,63.57,63.59,63.44,63.5,34300.0,43.9415,43.9553,43.8516,43.8931,34300.0
2013-03-06 10:00:00,63.52,63.61,63.48,63.51,38800.0,43.9069,43.9691,43.8793,43.9,38800.0
2013-03-06 10:05:00,63.52,63.56,63.49,63.51,40300.0,43.9069,43.9346,43.8862,43.9,40300.0
2013-03-06 10:10:00,63.5,63.67,63.5,63.64,38200.0,43.8931,44.0106,43.8931,43.9899,38200.0
2013-03-06 10:15:00,63.62,63.72,63.61,63.68,40600.0,43.976,44.0452,43.9691,44.0175,40600.0
2013-03-06 10:20:00,63.67,63.67,63.59,63.62,55100.0,44.0106,44.0106,43.9553,43.976,55100.0
2013-03-06 10:25:00,63.63,63.65,63.55,63.6,23700.0,43.983,43.9968,43.9277,43.9622,23700.0
2013-03-06 10:30:00,63.6,63.6,63.49,63.56,27000.0,43.9622,43.9622,43.8862,43.9346,27000.0
2013-03-06 10:35:00,63.55,63.56,63.43,63.5,54400.0,43.9277,43.9346,43.8447,43.8931,54400.0
2013-03-06 10:40:00,63.5,63.57,63.49,63.52,104600.0,43.8931,43.9415,43.8862,43.9069,104600.0
2013-03-06 10:45:00,63.53,63.56,63.51,63.52,19600.0,43.9138,43.9346,43.9,43.9069,19600.0
2013-03-06 10:50:00,63.53,63.58,63.47,63.56,12000.0,43.9138,43.9484,43.8724,43.9346,12000.0
2013-03-06 10:55:00,63.56,63.56,63.43,63.5,18300.0,43.9346,43.9346,43.8447,43.8931,18300.0
2013-03-06 11:00:00,63.5,63.64,63.49,63.62,37100.0,43.8931,43.9899,43.8862,43.976,37100.0
2013-03-06 11:05:00,63.62,63.74,63.62,63.67,30100.0,43.976,44.059,43.976,44.0106,30100.0
2013-03-06 11:10:00,63.67,63.7,63.65,63.68,17900.0,44.0106,44.0313,43.9968,44.0175,17900.0
2013-03-06 11:15:00,63.68,63.71,63.64,63.7,45300.0,44.0175,44.0383,43.9899,44.0313,45300.0
2013-03-06 11:20:00,63.69,63.83,63.69,63.72,33900.0,44.0244,44.1212,44.0244,44.0452,33900.0
2013-03-06 11:25:00,63.72,63.73,63.62,63.63,22800.0,44.0452,44.0521,43.976,43.983,22800.0
2013-03-06 11:30:00,63.63,63.73,63.63,63.73,28100.0,43.983,44.0521,43.983,44.0521,28100.0
2013-03-06 11:35:00,63.72,63.81,63.7,63.81,15900.0,44.0452,44.1074,44.0313,44.1074,15900.0
2013-03-06 11:40:00,63.81,63.82,63.78,63.8,22000.0,44.1074,44.1143,44.0866,44.1005,22000.0
2013-03-06 11:45:00,63.79,63.86,63.79,63.84,20000.0,44.0935,44.1419,44.0935,44.1281,20000.0
2013-03-06 11:50:00,63.84,63.85,63.72,63.75,34500.0,44.1281,44.135,44.0452,44.0659,34500.0
2013-03-06 11:55:00,63.75,63.82,63.75,63.77,14300.0,44.0659,44.1143,44.0659,44.0797,14300.0
2013-03-06 12:00:00,63.76,63.77,63.64,63.65,30400.0,44.0728,44.0797,43.9899,43.9968,30400.0
2013-03-06 12:05:00,63.64,63.66,63.55,63.55,40000.0,43.9899,44.0037,43.9277,43.9277,40000.0
2013-03-06 12:10:00,63.56,63.62,63.53,63.59,36500.0,43.9346,43.976,43.9138,43.9553,36500.0
2013-03-06 12:15:00,63.58,63.67,63.58,63.66,121000.0,43.9484,44.0106,43.9484,44.0037,121000.0
2013-03-06 12:20:00,63.67,63.7,63.61,63.66,22000.0,44.0106,44.0313,43.9691,44.0037,22000.0
2013-03-06 12:25:00,63.66,63.71,63.63,63.7,24300.0,44.0037,44.0383,43.983,44.0313,24300.0
2013-03-06 12:30:00,63.71,63.71,63.67,63.68,25600.0,44.0383,44.0383,44.0106,44.0175,25600.0
2013-03-06 12:35:00,63.69,63.76,63.69,63.74,11300.0,44.0244,44.0728,44.0244,44.059,11300.0
2013-03-06 12:40:00,63.72,63.83,63.7,63.81,59900.0,44.0452,44.1212,44.0313,44.1074,59900.0
2013-03-06 12:45:00,63.82,63.86,63.8,63.86,7700.0,44.1143,44.1419,44.1005,44.1419,7700.0
2013-03-06 12:50:00,63.87,63.89,63.81,63.85,19100.0,44.1488,44.1627,44.1074,44.135,19100.0
2013-03-06 12:55:00,63.85,63.87,63.83,63.84,74800.0,44.135,44.1488,44.1212,44.1281,74800.0
2013-03-06 13:00:00,63.84,63.94,63.83,63.94,82800.0,44.1281,44.1972,44.1212,44.1972,82800.0
2013-03-06 13:05:00,63.94,64.01,63.93,64.01,19900.0,44.1972,44.2456,44.1903,44.2456,19900.0
2013-03-06 13:10:00,64.0,64.07,63.98,64.06,21500.0,44.2387,44.2871,44.2249,44.2802,21500.0
2013-03-06 13:15:00,64.07,64.1,64.05,64.07,31300.0,44.2871,44.3078,44.2733,44.2871,31300.0
2013-03-06 13:20:00,64.07,64.08,64.03,64.03,18700.0,44.2871,44.294,44.2594,44.2594,18700.0
2013-03-06 13:25:00,64.03,64.03,63.96,64.0,19600.0,44.2594,44.2594,44.2111,44.2387,19600.0
2013-03-06 13:30:00,63.99,64.03,63.97,63.97,38800.0,44.2318,44.2594,44.218,44.218,38800.0
2013-03-06 13:35:00,63.98,64.02,63.96,64.01,23500.0,44.2249,44.2525,44.2111,44.2456,23500.0
2013-03-06 13:40:00,64.01,64.11,64.01,64.08,22100.0,44.2456,44.3147,44.2456,44.294,22100.0
2013-03-06 13:45:00,64.07,64.09,64.03,64.09,19600.0,44.2871,44.3009,44.2594,44.3009,19600.0
2013-03-06 13:50:00,64.08,64.08,64.01,64.06,18200.0,44.294,44.294,44.2456,44.2802,18200.0
2013-03-06 13:55:00,64.06,64.09,64.04,64.08,26800.0,44.2802,44.3009,44.2664,44.294,26800.0
2013-03-06 14:00:00,64.08,64.13,64.06,64.06,22700.0,44.294,44.3286,44.2802,44.2802,22700.0
2013-03-06 14:05:00,64.06,64.12,64.05,64.06,22800.0,44.2802,44.3217,44.2733,44.2802,22800.0
2013-03-06 14:10:00,64.06,64.13,64.03,64.08,43000.0,44.2802,44.3286,44.2594,44.294,43000.0
2013-03-06 14:15:00,64.09,64.13,64.04,64.12,17300.0,44.3009,44.3286,44.2664,44.3217,17300.0
2013-03-06 14:20:00,64.12,64.23,64.12,64.21,55100.0,44.3217,44.3977,44.3217,44.3839,55100.0
2013-03-06 14:25:00,64.19,64.24,64.18,64.19,16200.0,44.37,44.4046,44.3631,44.37,16200.0
2013-03-06 14:30:00,64.19,64.3,64.18,64.29,60100.0,44.37,44.4461,44.3631,44.4392,60100.0
2013-03-06 14:35:00,64.29,64.38,64.29,64.3,61300.0,44.4392,44.5014,44.4392,44.4461,61300.0
2013-03-06 14:40:00,64.3,64.41,64.29,64.41,21900.0,44.4461,44.5221,44.4392,44.5221,21900.0
2013-03-06 14:45:00,64.4,64.45,64.38,64.43,30200.0,44.5152,44.5498,44.5014,44.5359,30200.0
2013-03-06 14:50:00,64.44,64.45,64.37,64.44,33600.0,44.5428,44.5498,44.4945,44.5428,33600.0
2013-03-06 14:55:00,64.43,64.43,64.31,64.33,29500.0,44.5359,44.5359,44.453,44.4668,29500.0
2013-03-06 15:00:00,64.33,64.34,64.25,64.29,28800.0,44.4668,44.4737,44.4115,44.4392,28800.0
2013-03-06 15:05:00,64.29,64.33,64.28,64.31,55300.0,44.4392,44.4668,44.4323,44.453,55300.0
2013-03-06 15:10:00,64.31,64.37,64.28,64.28,30000.0,44.453,44.4945,44.4323,44.4323,30000.0
2013-03-06 15:15:00,64.28,64.33,64.28,64.32,37100.0,44.4323,44.4668,44.4323,44.4599,37100.0
2013-03-06 15:20:00,64.31,64.42,64.31,64.42,53300.0,44.453,44.529,44.453,44.529,53300.0
2013-03-06 15:25:00,64.42,64.45,64.35,64.42,67900.0,44.529,44.5498,44.4806,44.529,67900.0
2013-03-06 15:30:00,64.42,64.43,64.17,64.19,115100.0,44.529,44.5359,44.3562,44.37,115100.0
2013-03-06 15:35:00,64.2,64.2,64.14,64.14,123200.0,44.377,44.377,44.3355,44.3355,123200.0
2013-03-06 15:40:00,64.14,64.2,64.11,64.12,75500.0,44.3355,44.377,44.3147,44.3217,75500.0
2013-03-06 15:45:00,64.11,64.16,64.1,64.14,101300.0,44.3147,44.3493,44.3078,44.3355,101300.0
2013-03-06 15:50:00,64.15,64.17,64.12,64.12,86100.0,44.3424,44.3562,44.3217,44.3217,86100.0
2013-03-06 15:55:00,64.13,64.18,64.12,64.16,177700.0,44.3286,44.3631,44.3217,44.3493,177700.0
2013-03-07 09:30:00,64.3,64.54,64.25,64.52,28200.0,44.4461,44.612,44.4115,44.5981,28200.0
2013-03-07 09:35:00,64.53,64.53,64.17,64.22,33500.0,44.6051,44.6051,44.3562,44.3908,33500.0
2013-03-07 09:40:00,64.23,64.3,64.16,64.29,25300.0,44.3977,44.4461,44.3493,44.4392,25300.0
2013-03-07 09:45:00,64.32,64.57,64.24,64.45,29600.0,44.4599,44.6327,44.4046,44.5498,29600.0
2013-03-07 09:50:00,64.47,64.63,64.44,64.57,21300.0,44.5636,44.6742,44.5428,44.6327,21300.0
2013-03-07 09:55:00,64.55,64.67,64.55,64.67,23300.0,44.6189,44.7018,44.6189,44.7018,23300.0
2013-03-07 10:00:00,64.66,64.71,64.49,64.59,28100.0,44.6949,44.7295,44.5774,44.6465,28100.0
2013-03-07 10:05:00,64.58,64.63,64.52,64.54,22700.0,44.6396,44.6742,44.5981,44.612,22700.0
2013-03-07 10:10:00,64.54,64.58,64.52,64.56,18000.0,44.612,44.6396,44.5981,44.6258,18000.0
2013-03-07 10:15:00,64.57,64.8,64.57,64.8,55000.0,44.6327,44.7917,44.6327,44.7917,55000.0
2013-03-07 10:20:00,64.8,64.82,64.7,64.79,22900.0,44.7917,44.8055,44.7226,44.7848,22900.0
2013-03-07 10:25:00,64.8,64.83,64.74,64.76,32800.0,44.7917,44.8124,44.7502,44.764,32800.0
2013-03-07 10:30:00,64.77,64.84,64.76,64.84,35700.0,44.771,44.8193,44.764,44.8193,35700.0
2013-03-07 10:35:00,64.84,64.94,64.84,64.9,27400.0,44.8193,44.8885,44.8193,44.8608,27400.0
2013-03-07 10:40:00,64.88,64.91,64.79,64.85,100500.0,44.847,44.8677,44.7848,44.8263,100500.0
2013-03-07 10:45:00,64.86,64.88,64.81,64.87,44500.0,44.8332,44.847,44.7986,44.8401,44500.0
2013-03-07 10:50:00,64.86,64.92,64.82,64.86,20500.0,44.8332,44.8746,44.8055,44.8332,20500.0
2013-03-07 10:55:00,64.86,64.91,64.8,64.91,59800.0,44.8332,44.8677,44.7917,44.8677,59800.0
2013-03-07 11:00:00,64.91,64.97,64.89,64.97,28000.0,44.8677,44.9092,44.8539,44.9092,28000.0
2013-03-07 11:05:00,64.97,64.98,64.88,64.95,27200.0,44.9092,44.9161,44.847,44.8954,27200.0
2013-03-07 11:10:00,64.94,64.98,64.92,64.93,55400.0,44.8885,44.9161,44.8746,44.8816,55400.0
2013-03-07 11:15:00,64.94,64.98,64.88,64.88,75300.0,44.8885,44.9161,44.847,44.847,75300.0
2013-03-07 11:20:00,64.89,64.9,64.84,64.86,60800.0,44.8539,44.8608,44.8193,44.8332,60800.0
2013-03-07 11:25:00,64.85,64.86,64.79,64.81,22600.0,44.8263,44.8332,44.7848,44.7986,22600.0
2013-03-07 11:30:00,64.81,64.91,64.8,64.89,14600.0,44.7986,44.8677,44.7917,44.8539,14600.0
2013-03-07 11:35:00,64.89,64.96,64.89,64.93,10800.0,44.8539,44.9023,44.8539,44.8816,10800.0
2013-03-07 11:40:00,64.92,64.93,64.87,64.89,10700.0,44.8746,44.8816,44.8401,44.8539,10700.0
2013-03-07 11:45:00,64.89,64.92,64.85,64.87,29400.0,44.8539,44.8746,44.8263,44.8401,29400.0
2013-03-07 11:50:00,64.88,64.89,64.87,64.88,13800.0,44.847,44.8539,44.8401,44.847,13800.0
2013-03-07 11:55:00,64.88,64.89,64.84,64.86,19700.0,44.847,44.8539,44.8193,44.8332,19700.0
2013-03-07 12:00:00,64.87,64.89,64.85,64.89,10300.0,44.8401,44.8539,44.8263,44.8539,10300.0
2013-03-07 12:05:00,64.89,64.9,64.86,64.88,5000.0,44.8539,44.8608,44.8332,44.847,5000.0
2013-03-07 12:10:00,64.88,64.91,64.88,64.9,10200.0,44.847,44.8677,44.847,44.8608,10200.0
2013-03-07 12:15:00,64.9,64.96,64.87,64.94,65800.0,44.8608,44.9023,44.8401,44.8885,65800.0
2013-03-07 12:20:00,64.94,64.95,64.92,64.94,8600.0,44.8885,44.8954,44.8746,44.8885,8600.0
2013-03-07 12:25:00,64.93,64.98,64.93,64.98,8600.0,44.8816,44.9161,44.8816,44.9161,8600.0
2013-03-07 12:30:00,64.98,64.99,64.97,64.98,8800.0,44.9161,44.923,44.9092,44.9161,8800.0
2013-03-07 12:35:00,64.97,64.98,64.94,64.94,18500.0,44.9092,44.9161,44.8885,44.8885,18500.0
2013-03-07 12:40:00,64.93,64.93,64.91,64.92,9200.0,44.8816,44.8816,44.8677,44.8746,9200.0
2013-03-07 12:45:00,64.91,64.96,64.91,64.94,9700.0,44.8677,44.9023,44.8677,44.8885,9700.0
2013-03-07 12:50:00,64.93,64.93,64.81,64.84,33100.0,44.8816,44.8816,44.7986,44.8193,33100.0
2013-03-07 12:55:00,64.86,64.87,64.84,64.84,16300.0,44.8332,44.8401,44.8193,44.8193,16300.0
2013-03-07 13:00:00,64.86,64.86,64.82,64.86,9600.0,44.8332,44.8332,44.8055,44.8332,9600.0
2013-03-07 13:05:00,64.85,64.85,64.71,64.78,43300.0,44.8263,44.8263,44.7295,44.7779,43300.0
2013-03-07 13:10:00,64.78,64.79,64.71,64.72,26600.0,44.7779,44.7848,44.7295,44.7364,26600.0
2013-03-07 13:15:00,64.73,64.79,64.72,64.73,14000.0,44.7433,44.7848,44.7364,44.7433,14000.0
2013-03-07 13:20:00,64.74,64.77,64.72,64.72,14800.0,44.7502,44.771,44.7364,44.7364,14800.0
2013-03-07 13:25:00,64.72,64.79,64.71,64.77,10900.0,44.7364,44.7848,44.7295,44.771,10900.0
2013-03-07 13:30:00,64.76,64.79,64.7,64.71,13100.0,44.764,44.7848,44.7226,44.7295,13100.0
2013-03-07 13:35:00,64.72,64.72,64.61,64.7,48300.0,44.7364,44.7364,44.6604,44.7226,48300.0
2013-03-07 13:40:00,64.7,64.73,64.68,64.7,15800.0,44.7226,44.7433,44.7087,44.7226,15800.0
2013-03-07 13:45:00,64.7,64.79,64.7,64.76,13200.0,44.7226,44.7848,44.7226,44.764,13200.0
2013-03-07 13:50:00,64.75,64.78,64.74,64.74,25700.0,44.7571,44.7779,44.7502,44.7502,25700.0
2013-03-07 13:55:00,64.76,64.76,64.7,64.76,12300.0,44.764,44.764,44.7226,44.764,12300.0
2013-03-07 14:00:00,64.76,64.77,64.68,64.7,17000.0,44.764,44.771,44.7087,44.7226,17000.0
2013-03-07 14:05:00,64.69,64.69,64.62,64.67,11000.0,44.7157,44.7157,44.6673,44.7018,11000.0
2013-03-07 14:10:00,64.68,64.74,64.66,64.73,29800.0,44.7087,44.7502,44.6949,44.7433,29800.0
2013-03-07 14:15:00,64.73,64.74,64.68,64.73,13800.0,44.7433,44.7502,44.7087,44.7433,13800.0
2013-03-07 14:20:00,64.74,64.74,64.7,64.74,10200.0,44.7502,44.7502,44.7226,44.7502,10200.0
2013-03-07 14:25:00,64.75,64.8,64.72,64.72,10900.0,44.7571,44.7917,44.7364,44.7364,10900.0
2013-03-07 14:30:00,64.72,64.78,64.72,64.74,13200.0,44.7364,44.7779,44.7364,44.7502,13200.0
2013-03-07 14:35:00,64.73,64.74,64.69,64.74,14100.0,44.7433,44.7502,44.7157,44.7502,14100.0
2013-03-07 14:40:00,64.74,64.74,64.68,64.68,9300.0,44.7502,44.7502,44.7087,44.7087,9300.0
2013-03-07 14:45:00,64.68,64.74,64.68,64.69,58200.0,44.7087,44.7502,44.7087,44.7157,58200.0
2013-03-07 14:50:00,64.69,64.72,64.69,64.72,15300.0,44.7157,44.7364,44.7157,44.7364,15300.0
2013-03-07 14:55:00,64.72,64.84,64.72,64.8,41400.0,44.7364,44.8193,44.7364,44.7917,41400.0
2013-03-07 15:00:00,64.8,64.83,64.77,64.83,20800.0,44.7917,44.8124,44.771,44.8124,20800.0
2013-03-07 15:05:00,64.82,64.88,64.81,64.88,20400.0,44.8055,44.847,44.7986,44.847,20400.0
2013-03-07 15:10:00,64.88,64.89,64.82,64.88,28400.0,44.847,44.8539,44.8055,44.847,28400.0
2013-03-07 15:15:00,64.89,64.92,64.83,64.84,33100.0,44.8539,44.8746,44.8124,44.8193,33100.0
2013-03-07 15:20:00,64.83,64.83,64.79,64.81,25500.0,44.8124,44.8124,44.7848,44.7986,25500.0
2013-03-07 15:25:00,64.82,64.85,64.77,64.8,66500.0,44.8055,44.8263,44.771,44.7917,66500.0
2013-03-07 15:30:00,64.8,64.85,64.8,64.83,60600.0,44.7917,44.8263,44.7917,44.8124,60600.0
2013-03-07 15:35:00,64.82,64.85,64.79,64.84,35200.0,44.8055,44.8263,44.7848,44.8193,35200.0
2013-03-07 15:40:00,64.84,64.89,64.8,64.8,54100.0,44.8193,44.8539,44.7917,44.7917,54100.0
2013-03-07 15:45:00,64.79,64.84,64.75,64.84,137800.0,44.7848,44.8193,44.7571,44.8193,137800.0
2013-03-07 15:50:00,64.83,64.86,64.81,64.85,86000.0,44.8124,44.8332,44.7986,44.8263,86000.0
2013-03-07 15:55:00,64.86,64.88,64.81,64.82,177200.0,44.8332,44.847,44.7986,44.8055,177200.0
2013-03-08 09:30:00,65.03,65.19,64.85,65.15,131700.0,44.9507,45.0613,44.8263,45.0336,131700.0
2013-03-08 09:35:00,65.15,65.18,64.97,64.97,62700.0,45.0336,45.0544,44.9092,44.9092,62700.0
2013-03-08 09:40:00,64.97,65.01,64.76,64.78,57100.0,44.9092,44.9368,44.764,44.7779,57100.0
2013-03-08 09:45:00,64.78,64.88,64.7,64.73,102100.0,44.7779,44.847,44.7226,44.7433,102100.0
2013-03-08 09:50:00,64.73,64.74,64.53,64.7,117600.0,44.7433,44.7502,44.6051,44.7226,117600.0
2013-03-08 09:55:00,64.7,64.84,64.7,64.79,113400.0,44.7226,44.8193,44.7226,44.7848,113400.0
2013-03-08 10:00:00,64.8,64.8,64.57,64.59,62800.0,44.7917,44.7917,44.6327,44.6465,62800.0
2013-03-08 10:05:00,64.61,64.78,64.59,64.76,42500.0,44.6604,44.7779,44.6465,44.764,42500.0
2013-03-08 10:10:00,64.76,64.85,64.72,64.85,24100.0,44.764,44.8263,44.7364,44.8263,24100.0
2013-03-08 10:15:00,64.85,64.97,64.74,64.79,41700.0,44.8263,44.9092,44.7502,44.7848,41700.0
2013-03-08 10:20:00,64.81,64.87,64.74,64.77,21600.0,44.7986,44.8401,44.7502,44.771,21600.0
2013-03-08 10:25:00,64.76,64.84,64.75,64.75,30500.0,44.764,44.8193,44.7571,44.7571,30500.0
2013-03-08 10:30:00,64.76,64.8,64.69,64.76,23800.0,44.764,44.7917,44.7157,44.764,23800.0
2013-03-08 10:35:00,64.77,64.81,64.74,64.8,21800.0,44.771,44.7986,44.7502,44.7917,21800.0
2013-03-08 10:40:00,64.79,64.81,64.59,64.6,25600.0,44.7848,44.7986,44.6465,44.6534,25600.0
2013-03-08 10:45:00,64.56,64.57,64.45,64.51,34500.0,44.6258,44.6327,44.5498,44.5912,34500.0
2013-03-08 10:50:00,64.52,64.54,64.44,64.47,26500.0,44.5981,44.612,44.5428,44.5636,26500.0
2013-03-08 10:55:00,64.48,64.52,64.48,64.5,16600.0,44.5705,44.5981,44.5705,44.5843,16600.0
2013-03-08 11:00:00,64.5,64.54,64.47,64.51,28100.0,44.5843,44.612,44.5636,44.5912,28100.0
2013-03-08 11:05:00,64.54,64.63,64.53,64.63,24300.0,44.612,44.6742,44.6051,44.6742,24300.0
2013-03-08 11:10:00,64.63,64.65,64.59,64.64,17800.0,44.6742,44.688,44.6465,44.6811,17800.0
2013-03-08 11:15:00,64.63,64.66,64.59,64.64,30700.0,44.6742,44.6949,44.6465,44.6811,30700.0
2013-03-08 11:20:00,64.65,64.7,64.63,64.67,15300.0,44.688,44.7226,44.6742,44.7018,15300.0
2013-03-08 11:25:00,64.68,64.77,64.67,64.73,34100.0,44.7087,44.771,44.7018,44.7433,34100.0
2013-03-08 11:30:00,64.71,64.73,64.66,64.67,27800.0,44.7295,44.7433,44.6949,44.7018,27800.0
2013-03-08 11:35:00,64.66,64.7,64.64,64.67,29800.0,44.6949,44.7226,44.6811,44.7018,29800.0
2013-03-08 11:40:00,64.67,64.7,64.64,64.64,29500.0,44.7018,44.7226,44.6811,44.6811,29500.0
2013-03-08 11:45:00,64.64,64.64,64.57,64.61,45400.0,44.6811,44.6811,44.6327,44.6604,45400.0
2013-03-08 11:50:00,64.61,64.69,64.6,64.62,24100.0,44.6604,44.7157,44.6534,44.6673,24100.0
2013-03-08 11:55:00,64.62,64.65,64.59,64.63,25300.0,44.6673,44.688,44.6465,44.6742,25300.0
2013-03-08 12:00:00,64.64,64.71,64.64,64.69,36800.0,44.6811,44.7295,44.6811,44.7157,36800.0
2013-03-08 12:05:00,64.69,64.71,64.66,64.68,31200.0,44.7157,44.7295,44.6949,44.7087,31200.0
2013-03-08 12:10:00,64.68,64.72,64.55,64.61,30700.0,44.7087,44.7364,44.6189,44.6604,30700.0
2013-03-08 12:15:00,64.59,64.66,64.54,64.57,23400.0,44.6465,44.6949,44.612,44.6327,23400.0
2013-03-08 12:20:00,64.56,64.66,64.56,64.61,39100.0,44.6258,44.6949,44.6258,44.6604,39100.0
2013-03-08 12:25:00,64.61,64.66,64.61,64.61,30800.0,44.6604,44.6949,44.6604,44.6604,30800.0
2013-03-08 12:30:00,64.61,64.67,64.58,64.6,26100.0,44.6604,44.7018,44.6396,44.6534,26100.0
2013-03-08 12:35:00,64.59,64.65,64.58,64.63,27300.0,44.6465,44.688,44.6396,44.6742,27300.0
2013-03-08 12:40:00,64.63,64.63,64.59,64.63,21900.0,44.6742,44.6742,44.6465,44.6742,21900.0
2013-03-08 12:45:00,64.63,64.65,64.59,64.65,25900.0,44.6742,44.688,44.6465,44.688,25900.0
2013-03-08 12:50:00,64.64,64.68,64.63,64.68,16000.0,44.6811,44.7087,44.6742,44.7087,16000.0
2013-03-08 12:55:00,64.69,64.7,64.64,64.68,22300.0,44.7157,44.7226,44.6811,44.7087,22300.0
2013-03-08 13:00:00,64.68,64.69,64.66,64.69,14000.0,44.7087,44.7157,44.6949,44.7157,14000.0
2013-03-08 13:05:00,64.69,64.76,64.69,64.76,15800.0,44.7157,44.764,44.7157,44.764,15800.0
2013-03-08 13:10:00,64.75,64.76,64.71,64.73,23600.0,44.7571,44.764,44.7295,44.7433,23600.0
2013-03-08 13:15:00,64.73,64.76,64.71,64.74,23600.0,44.7433,44.764,44.7295,44.7502,23600.0
2013-03-08 13:20:00,64.72,64.83,64.72,64.83,17700.0,44.7364,44.8124,44.7364,44.8124,17700.0
2013-03-08 13:25:00,64.82,64.83,64.77,64.78,38000.0,44.8055,44.8124,44.771,44.7779,38000.0
2013-03-08 13:30:00,64.78,64.84,64.77,64.81,29800.0,44.7779,44.8193,44.771,44.7986,29800.0
2013-03-08 13:35:00,64.8,64.92,64.8,64.92,22100.0,44.7917,44.8746,44.7917,44.8746,22100.0
2013-03-08 13:40:00,64.92,64.95,64.82,64.82,47600.0,44.8746,44.8954,44.8055,44.8055,47600.0
2013-03-08 13:45:00,64.81,64.85,64.8,64.85,19800.0,44.7986,44.8263,44.7917,44.8263,19800.0
2013-03-08 13:50:00,64.84,64.88,64.84,64.87,36100.0,44.8193,44.847,44.8193,44.8401,36100.0
2013-03-08 13:55:00,64.85,64.86,64.81,64.81,13200.0,44.8263,44.8332,44.7986,44.7986,13200.0
2013-03-08 14:00:00,64.81,64.82,64.78,64.8,13400.0,44.7986,44.8055,44.7779,44.7917,13400.0
2013-03-08 14:05:00,64.8,64.8,64.75,64.75,18700.0,44.7917,44.7917,44.7571,44.7571,18700.0
2013-03-08 14:10:00,64.76,64.77,64.66,64.7,49200.0,44.764,44.771,44.6949,44.7226,49200.0
2013-03-08 14:15:00,64.71,64.78,64.69,64.77,16200.0,44.7295,44.7779,44.7157,44.771,16200.0
2013-03-08 14:20:00,64.77,64.86,64.77,64.84,25400.0,44.771,44.8332,44.771,44.8193,25400.0
2013-03-08 14:25:00,64.85,64.91,64.84,64.89,60300.0,44.8263,44.8677,44.8193,44.8539,60300.0
2013-03-08 14:30:00,64.88,64.89,64.85,64.87,22100.0,44.847,44.8539,44.8263,44.8401,22100.0
2013-03-08 14:35:00,64.88,64.89,64.83,64.89,26900.0,44.847,44.8539,44.8124,44.8539,26900.0
2013-03-08 14:40:00,64.89,64.93,64.8,64.8,26100.0,44.8539,44.8816,44.7917,44.7917,26100.0
2013-03-08 14:45:00,64.8,64.87,64.8,64.86,25900.0,44.7917,44.8401,44.7917,44.8332,25900.0
2013-03-08 14:50:00,64.85,64.94,64.85,64.93,24500.0,44.8263,44.8885,44.8263,44.8816,24500.0
2013-03-08 14:55:00,64.93,65.02,64.92,65.02,64800.0,44.8816,44.9438,44.8746,44.9438,64800.0
2013-03-08 15:00:00,65.02,65.05,64.99,65.02,38800.0,44.9438,44.9645,44.923,44.9438,38800.0
2013-03-08 15:05:00,65.04,65.04,64.96,64.98,23700.0,44.9576,44.9576,44.9023,44.9161,23700.0
2013-03-08 15:10:00,64.97,65.05,64.95,65.05,17100.0,44.9092,44.9645,44.8954,44.9645,17100.0
2013-03-08 15:15:00,65.04,65.09,65.0,65.03,50100.0,44.9576,44.9921,44.9299,44.9507,50100.0
2013-03-08 15:20:00,65.03,65.06,65.0,65.05,43400.0,44.9507,44.9714,44.9299,44.9645,43400.0
2013-03-08 15:25:00,65.05,65.1,65.01,65.05,63300.0,44.9645,44.9991,44.9368,44.9645,63300.0
2013-03-08 15:30:00,65.05,65.1,65.02,65.03,35400.0,44.9645,44.9991,44.9438,44.9507,35400.0
2013-03-08 15:35:00,65.03,65.1,65.02,65.05,54200.0,44.9507,44.9991,44.9438,44.9645,54200.0
2013-03-08 15:40:00,65.06,65.06,65.0,65.05,83300.0,44.9714,44.9714,44.9299,44.9645,83300.0
2013-03-08 15:45:00,65.05,65.09,65.03,65.08,93300.0,44.9645,44.9921,44.9507,44.9852,93300.0
2013-03-08 15:50:00,65.07,65.1,65.0,65.02,159900.0,44.9783,44.9991,44.9299,44.9438,159900.0
2013-03-08 15:55:00,65.02,65.1,64.98,65.0,248900.0,44.9438,44.9991,44.9161,44.9299,248900.0
2013-03-11 09:30:00,65.03,65.1,64.95,65.02,22800.0,44.9507,44.9991,44.8954,44.9438,22800.0
2013-03-11 09:35:00,65.02,65.14,64.99,65.06,24800.0,44.9438,45.0267,44.923,44.9714,24800.0
2013-03-11 09:40:00,65.06,65.14,65.02,65.14,11600.0,44.9714,45.0267,44.9438,45.0267,11600.0
2013-03-11 09:45:00,65.13,65.24,65.11,65.22,17500.0,45.0198,45.0958,45.006,45.082,17500.0
2013-03-11 09:50:00,65.22,65.39,65.18,65.3,17200.0,45.082,45.1995,45.0544,45.1373,17200.0
2013-03-11 09:55:00,65.31,65.37,65.28,65.35,9100.0,45.1442,45.1857,45.1235,45.1719,9100.0
2013-03-11 10:00:00,65.33,65.33,65.23,65.25,19100.0,45.158,45.158,45.0889,45.1027,19100.0
2013-03-11 10:05:00,65.25,65.27,65.21,65.26,13600.0,45.1027,45.1166,45.0751,45.1097,13600.0
2013-03-11 10:10:00,65.27,65.31,65.24,65.24,13000.0,45.1166,45.1442,45.0958,45.0958,13000.0
2013-03-11 10:15:00,65.23,65.23,65.13,65.14,12100.0,45.0889,45.0889,45.0198,45.0267,12100.0
2013-03-11 10:20:00,65.16,65.21,65.14,65.21,14500.0,45.0405,45.0751,45.0267,45.0751,14500.0
2013-03-11 10:25:00,65.22,65.24,65.15,65.16,11900.0,45.082,45.0958,45.0336,45.0405,11900.0
2013-03-11 10:30:00,65.14,65.21,65.14,65.17,16600.0,45.0267,45.0751,45.0267,45.0474,16600.0
2013-03-11 10:35:00,65.17,65.28,65.13,65.25,18200.0,45.0474,45.1235,45.0198,45.1027,18200.0
2013-03-11 10:40:00,65.25,65.29,65.21,65.25,24000.0,45.1027,45.1304,45.0751,45.1027,24000.0
2013-03-11 10:45:00,65.25,65.3,65.25,65.3,5900.0,45.1027,45.1373,45.1027,45.1373,5900.0
2013-03-11 10:50:00,65.3,65.3,65.21,65.24,13100.0,45.1373,45.1373,45.0751,45.0958,13100.0
2013-03-11 10:55:00,65.26,65.29,65.23,65.25,12300.0,45.1097,45.1304,45.0889,45.1027,12300.0
2013-03-11 11:00:00,65.25,65.26,65.21,65.24,8900.0,45.1027,45.1097,45.0751,45.0958,8900.0
2013-03-11 11:05:00,65.24,65.26,65.22,65.22,6800.0,45.0958,45.1097,45.082,45.082,6800.0
2013-03-11 11:10:00,65.23,65.28,65.23,65.28,11000.0,45.0889,45.1235,45.0889,45.1235,11000.0
2013-03-11 11:15:00,65.28,65.33,65.28,65.29,21200.0,45.1235,45.158,45.1235,45.1304,21200.0
2013-03-11 11:20:00,65.29,65.3,65.24,65.25,7300.0,45.1304,45.1373,45.0958,45.1027,7300.0
2013-03-11 11:25:00,65.25,65.31,65.24,65.28,12400.0,45.1027,45.1442,45.0958,45.1235,12400.0
2013-03-11 11:30:00,65.29,65.32,65.26,65.26,12100.0,45.1304,45.1511,45.1097,45.1097,12100.0
2013-03-11 11:35:00,65.25,65.27,65.2,65.22,45900.0,45.1027,45.1166,45.0682,45.082,45900.0
2013-03-11 11:40:00,65.21,65.29,65.21,65.27,11500.0,45.0751,45.1304,45.0751,45.1166,11500.0
2013-03-11 11:45:00,65.28,65.35,65.28,65.35,17400.0,45.1235,45.1719,45.1235,45.1719,17400.0
2013-03-11 11:50:00,65.35,65.41,65.35,65.39,12100.0,45.1719,45.2133,45.1719,45.1995,12100.0
2013-03-11 11:55:00,65.41,65.41,65.36,65.36,10800.0,45.2133,45.2133,45.1788,45.1788,10800.0
2013-03-11 12:00:00,65.36,65.41,65.35,65.4,19700.0,45.1788,45.2133,45.1719,45.2064,19700.0
2013-03-11 12:05:00,65.4,65.45,65.35,65.44,131200.0,45.2064,45.241,45.1719,45.2341,131200.0
2013-03-11 12:10:00,65.42,65.44,65.41,65.44,18700.0,45.2203,45.2341,45.2133,45.2341,18700.0
2013-03-11 12:15:00,65.42,65.44,65.41,65.42,8500.0,45.2203,45.2341,45.2133,45.2203,8500.0
2013-03-11 12:20:00,65.42,65.43,65.39,65.41,13300.0,45.2203,45.2272,45.1995,45.2133,13300.0
2013-03-11 12:25:00,65.41,65.41,65.34,65.37,25600.0,45.2133,45.2133,45.165,45.1857,25600.0
2013-03-11 12:30:00,65.36,65.39,65.33,65.37,17000.0,45.1788,45.1995,45.158,45.1857,17000.0
2013-03-11 12:35:00,65.39,65.4,65.36,65.36,10300.0,45.1995,45.2064,45.1788,45.1788,10300.0
2013-03-11 12:40:00,65.36,65.37,65.34,65.37,7500.0,45.1788,45.1857,45.165,45.1857,7500.0
2013-03-11 12:45:00,65.38,65.42,65.37,65.4,13500.0,45.1926,45.2203,45.1857,45.2064,13500.0
2013-03-11 12:50:00,65.39,65.42,65.37,65.39,28200.0,45.1995,45.2203,45.1857,45.1995,28200.0
2013-03-11 12:55:00,65.38,65.48,65.38,65.47,22000.0,45.1926,45.2617,45.1926,45.2548,22000.0
2013-03-11 13:00:00,65.48,65.52,65.47,65.49,18700.0,45.2617,45.2894,45.2548,45.2686,18700.0
2013-03-11 13:05:00,65.48,65.55,65.48,65.53,11200.0,45.2617,45.3101,45.2617,45.2963,11200.0
2013-03-11 13:10:00,65.53,65.57,65.52,65.53,29600.0,45.2963,45.3239,45.2894,45.2963,29600.0
2013-03-11 13:15:00,65.53,65.62,65.53,65.58,23700.0,45.2963,45.3585,45.2963,45.3309,23700.0
2013-03-11 13:20:00,65.57,65.67,65.57,65.66,38100.0,45.3239,45.3931,45.3239,45.3861,38100.0
2013-03-11 13:25:00,65.65,65.66,65.63,65.63,11700.0,45.3792,45.3861,45.3654,45.3654,11700.0
2013-03-11 13:30:00,65.64,65.64,65.62,65.64,6300.0,45.3723,45.3723,45.3585,45.3723,6300.0
2013-03-11 13:35:00,65.64,65.68,65.64,65.66,11100.0,45.3723,45.4,45.3723,45.3861,11100.0
2013-03-11 13:40:00,65.67,65.68,65.66,65.67,10400.0,45.3931,45.4,45.3861,45.3931,10400.0
2013-03-11 13:45:00,65.67,65.69,65.67,65.68,10500.0,45.3931,45.4069,45.3931,45.4,10500.0
2013-03-11 13:50:00,65.68,65.71,65.68,65.69,17600.0,45.4,45.4207,45.4,45.4069,17600.0
2013-03-11 13:55:00,65.68,65.75,65.68,65.73,12100.0,45.4,45.4484,45.4,45.4345,12100.0
2013-03-11 14:00:00,65.73,65.79,65.71,65.78,27700.0,45.4345,45.476,45.4207,45.4691,27700.0
2013-03-11 14:05:00,65.78,65.85,65.78,65.84,28000.0,45.4691,45.5175,45.4691,45.5106,28000.0
2013-03-11 14:10:00,65.84,65.85,65.82,65.84,34700.0,45.5106,45.5175,45.4967,45.5106,34700.0
2013-03-11 14:15:00,65.83,65.84,65.8,65.83,23700.0,45.5037,45.5106,45.4829,45.5037,23700.0
2013-03-11 14:20:00,65.84,65.87,65.82,65.87,20700.0,45.5106,45.5313,45.4967,45.5313,20700.0
2013-03-11 14:25:00,65.86,65.88,65.85,65.85,24300.0,45.5244,45.5382,45.5175,45.5175,24300.0
2013-03-11 14:30:00,65.85,65.85,65.8,65.81,12000.0,45.5175,45.5175,45.4829,45.4898,12000.0
2013-03-11 14:35:00,65.8,65.83,65.8,65.83,24900.0,45.4829,45.5037,45.4829,45.5037,24900.0
2013-03-11 14:40:00,65.81,65.86,65.8,65.84,25700.0,45.4898,45.5244,45.4829,45.5106,25700.0
2013-03-11 14:45:00,65.84,65.89,65.83,65.87,15600.0,45.5106,45.5451,45.5037,45.5313,15600.0
2013-03-11 14:50:00,65.86,65.87,65.84,65.85,31500.0,45.5244,45.5313,45.5106,45.5175,31500.0
2013-03-11 14:55:00,65.85,65.9,65.84,65.9,17300.0,45.5175,45.552,45.5106,45.552,17300.0
2013-03-11 15:00:00,65.89,65.9,65.86,65.86,29900.0,45.5451,45.552,45.5244,45.5244,29900.0
2013-03-11 15:05:00,65.86,65.88,65.85,65.87,17500.0,45.5244,45.5382,45.5175,45.5313,17500.0
2013-03-11 15:10:00,65.86,65.87,65.85,65.85,22000.0,45.5244,45.5313,45.5175,45.5175,22000.0
2013-03-11 15:15:00,65.86,65.86,65.83,65.83,21300.0,45.5244,45.5244,45.5037,45.5037,21300.0
2013-03-11 15:20:00,65.84,65.85,65.82,65.84,33900.0,45.5106,45.5175,45.4967,45.5106,33900.0
2013-03-11 15:25:00,65.85,65.85,65.82,65.85,20100.0,45.5175,45.5175,45.4967,45.5175,20100.0
2013-03-11 15:30:00,65.84,65.87,65.8,65.81,38800.0,45.5106,45.5313,45.4829,45.4898,38800.0
2013-03-11 15:35:00,65.81,65.81,65.77,65.77,27000.0,45.4898,45.4898,45.4622,45.4622,27000.0
2013-03-11 15:40:00,65.77,65.79,65.76,65.79,35200.0,45.4622,45.476,45.4553,45.476,35200.0
2013-03-11 15:45:00,65.79,65.86,65.78,65.85,61300.0,45.476,45.5244,45.4691,45.5175,61300.0
2013-03-11 15:50:00,65.85,65.86,65.83,65.85,74600.0,45.5175,45.5244,45.5037,45.5175,74600.0
2013-03-11 15:55:00,65.86,65.89,65.81,65.88,168100.0,45.5244,45.5451,45.4898,45.5382,168100.0
2013-03-12 09:30:00,65.78,65.79,65.55,65.64,27600.0,45.4691,45.476,45.3101,45.3723,27600.0
2013-03-12 09:35:00,65.56,65.79,65.54,65.74,24700.0,45.317,45.476,45.3032,45.4414,24700.0
2013-03-12 09:40:00,65.71,65.82,65.69,65.78,16300.0,45.4207,45.4967,45.4069,45.4691,16300.0
2013-03-12 09:45:00,65.75,65.79,65.66,65.78,10500.0,45.4484,45.476,45.3861,45.4691,10500.0
2013-03-12 09:50:00,65.77,65.8,65.7,65.77,19000.0,45.4622,45.4829,45.4138,45.4622,19000.0
2013-03-12 09:55:00,65.75,65.81,65.73,65.8,9100.0,45.4484,45.4898,45.4345,45.4829,9100.0
2013-03-12 10:00:00,65.82,65.82,65.73,65.75,40200.0,45.4967,45.4967,45.4345,45.4484,40200.0
2013-03-12 10:05:00,65.75,65.87,65.75,65.85,12300.0,45.4484,45.5313,45.4484,45.5175,12300.0
2013-03-12 10:10:00,65.86,65.87,65.8,65.84,8200.0,45.5244,45.5313,45.4829,45.5106,8200.0
2013-03-12 10:15:00,65.82,65.84,65.79,65.8,14400.0,45.4967,45.5106,45.476,45.4829,14400.0
2013-03-12 10:20:00,65.79,65.86,65.75,65.85,14500.0,45.476,45.5244,45.4484,45.5175,14500.0
2013-03-12 10:25:00,65.86,65.87,65.79,65.84,13700.0,45.5244,45.5313,45.476,45.5106,13700.0
2013-03-12 10:30:00,65.83,65.85,65.74,65.74,10500.0,45.5037,45.5175,45.4414,45.4414,10500.0
2013-03-12 10:35:00,65.75,65.79,65.72,65.78,15900.0,45.4484,45.476,45.4276,45.4691,15900.0
2013-03-12 10:40:00,65.78,65.8,65.74,65.8,11700.0,45.4691,45.4829,45.4414,45.4829,11700.0
2013-03-12 10:45:00,65.8,65.8,65.72,65.74,17100.0,45.4829,45.4829,45.4276,45.4414,17100.0
2013-03-12 10:50:00,65.73,65.75,65.68,65.7,26200.0,45.4345,45.4484,45.4,45.4138,26200.0
2013-03-12 10:55:00,65.71,65.73,65.66,65.67,17500.0,45.4207,45.4345,45.3861,45.3931,17500.0
2013-03-12 11:00:00,65.67,65.68,65.5,65.53,35000.0,45.3931,45.4,45.2756,45.2963,35000.0
2013-03-12 11:05:00,65.53,65.55,65.47,65.51,41700.0,45.2963,45.3101,45.2548,45.2825,41700.0
2013-03-12 11:10:00,65.49,65.5,65.36,65.41,89800.0,45.2686,45.2756,45.1788,45.2133,89800.0
2013-03-12 11:15:00,65.4,65.44,65.38,65.38,62500.0,45.2064,45.2341,45.1926,45.1926,62500.0
2013-03-12 11:20:00,65.37,65.37,65.29,65.32,19800.0,45.1857,45.1857,45.1304,45.1511,19800.0
2013-03-12 11:25:00,65.31,65.36,65.29,65.29,6800.0,45.1442,45.1788,45.1304,45.1304,6800.0
2013-03-12 11:30:00,65.32,65.38,65.3,65.3,17900.0,45.1511,45.1926,45.1373,45.1373,17900.0
2013-03-12 11:35:00,65.32,65.39,65.31,65.37,12500.0,45.1511,45.1995,45.1442,45.1857,12500.0
2013-03-12 11:40:00,65.34,65.39,65.27,65.27,38500.0,45.165,45.1995,45.1166,45.1166,38500.0
2013-03-12 11:45:00,65.28,65.28,65.2,65.28,11500.0,45.1235,45.1235,45.0682,45.1235,11500.0
2013-03-12 11:50:00,65.29,65.33,65.27,65.32,8000.0,45.1304,45.158,45.1166,45.1511,8000.0
2013-03-12 11:55:00,65.32,65.43,65.31,65.35,29500.0,45.1511,45.2272,45.1442,45.1719,29500.0
2013-03-12 12:00:00,65.35,65.37,65.35,65.35,11600.0,45.1719,45.1857,45.1719,45.1719,11600.0
2013-03-12 12:05:00,65.34,65.43,65.33,65.42,11800.0,45.165,45.2272,45.158,45.2203,11800.0
2013-03-12 12:10:00,65.41,65.43,65.37,65.41,6400.0,45.2133,45.2272,45.1857,45.2133,6400.0
2013-03-12 12:15:00,65.39,65.45,65.39,65.43,3700.0,45.1995,45.241,45.1995,45.2272,3700.0
2013-03-12 12:20:00,65.41,65.41,65.31,65.39,9600.0,45.2133,45.2133,45.1442,45.1995,9600.0
2013-03-12 12:25:00,65.4,65.44,65.32,65.36,6700.0,45.2064,45.2341,45.1511,45.1788,6700.0
2013-03-12 12:30:00,65.35,65.37,65.34,65.35,4600.0,45.1719,45.1857,45.165,45.1719,4600.0
2013-03-12 12:35:00,65.36,65.37,65.34,65.34,8700.0,45.1788,45.1857,45.165,45.165,8700.0
2013-03-12 12:40:00,65.33,65.37,65.29,65.37,6000.0,45.158,45.1857,45.1304,45.1857,6000.0
2013-03-12 12:45:00,65.37,65.38,65.34,65.36,8800.0,45.1857,45.1926,45.165,45.1788,8800.0
2013-03-12 12:50:00,65.36,65.39,65.36,65.37,4800.0,45.1788,45.1995,45.1788,45.1857,4800.0
2013-03-12 12:55:00,65.37,65.38,65.34,65.38,6400.0,45.1857,45.1926,45.165,45.1926,6400.0
2013-03-12 13:00:00,65.37,65.37,65.3,65.32,15500.0,45.1857,45.1857,45.1373,45.1511,15500.0
2013-03-12 13:05:00,65.33,65.34,65.3,65.31,3400.0,45.158,45.165,45.1373,45.1442,3400.0
2013-03-12 13:10:00,65.3,65.35,65.28,65.35,9000.0,45.1373,45.1719,45.1235,45.1719,9000.0
2013-03-12 13:15:00,65.33,65.38,65.33,65.37,5800.0,45.158,45.1926,45.158,45.1857,5800.0
2013-03-12 13:20:00,65.37,65.38,65.33,65.36,6900.0,45.1857,45.1926,45.158,45.1788,6900.0
2013-03-12 13:25:00,65.37,65.38,65.31,65.33,8900.0,45.1857,45.1926,45.1442,45.158,8900.0
2013-03-12 13:30:00,65.33,65.33,65.3,65.31,8600.0,45.158,45.158,45.1373,45.1442,8600.0
2013-03-12 13:35:00,65.3,65.35,65.3,65.32,7600.0,45.1373,45.1719,45.1373,45.1511,7600.0
2013-03-12 13:40:00,65.33,65.35,65.32,65.35,12400.0,45.158,45.1719,45.1511,45.1719,12400.0
2013-03-12 13:45:00,65.36,65.37,65.27,65.27,8700.0,45.1788,45.1857,45.1166,45.1166,8700.0
2013-03-12 13:50:00,65.28,65.3,65.25,65.26,10300.0,45.1235,45.1373,45.1027,45.1097,10300.0
2013-03-12 13:55:00,65.26,65.27,65.24,65.25,11500.0,45.1097,45.1166,45.0958,45.1027,11500.0
2013-03-12 14:00:00,65.24,65.26,65.22,65.22,17000.0,45.0958,45.1097,45.082,45.082,17000.0
2013-03-12 14:05:00,65.22,65.24,65.17,65.2,19900.0,45.082,45.0958,45.0474,45.0682,19900.0
2013-03-12 14:10:00,65.2,65.23,65.15,65.22,19200.0,45.0682,45.0889,45.0336,45.082,19200.0
2013-03-12 14:15:00,65.22,65.22,65.15,65.15,19400.0,45.082,45.082,45.0336,45.0336,19400.0
2013-03-12 14:20:00,65.14,65.19,65.11,65.19,43800.0,45.0267,45.0613,45.006,45.0613,43800.0
2013-03-12 14:25:00,65.2,65.2,65.14,65.2,16400.0,45.0682,45.0682,45.0267,45.0682,16400.0
2013-03-12 14:30:00,65.21,65.25,65.18,65.2,16000.0,45.0751,45.1027,45.0544,45.0682,16000.0
2013-03-12 14:35:00,65.2,65.21,65.17,65.18,12100.0,45.0682,45.0751,45.0474,45.0544,12100.0
2013-03-12 14:40:00,65.19,65.25,65.18,65.24,10400.0,45.0613,45.1027,45.0544,45.0958,10400.0
2013-03-12 14:45:00,65.24,65.27,65.23,65.25,10700.0,45.0958,45.1166,45.0889,45.1027,10700.0
2013-03-12 14:50:00,65.25,65.28,65.25,65.27,5600.0,45.1027,45.1235,45.1027,45.1166,5600.0
2013-03-12 14:55:00,65.28,65.29,65.21,65.22,12400.0,45.1235,45.1304,45.0751,45.082,12400.0
2013-03-12 15:00:00,65.23,65.31,65.23,65.31,9500.0,45.0889,45.1442,45.0889,45.1442,9500.0
2013-03-12 15:05:00,65.31,65.31,65.25,65.28,11900.0,45.1442,45.1442,45.1027,45.1235,11900.0
2013-03-12 15:10:00,65.28,65.4,65.27,65.39,19000.0,45.1235,45.2064,45.1166,45.1995,19000.0
2013-03-12 15:15:00,65.4,65.42,65.39,65.42,19900.0,45.2064,45.2203,45.1995,45.2203,19900.0
2013-03-12 15:20:00,65.43,65.47,65.41,65.46,18100.0,45.2272,45.2548,45.2133,45.2479,18100.0
2013-03-12 15:25:00,65.46,65.46,65.36,65.41,21100.0,45.2479,45.2479,45.1788,45.2133,21100.0
2013-03-12 15:30:00,65.4,65.43,65.38,65.42,27900.0,45.2064,45.2272,45.1926,45.2203,27900.0
2013-03-12 15:35:00,65.42,65.51,65.41,65.46,27900.0,45.2203,45.2825,45.2133,45.2479,27900.0
2013-03-12 15:40:00,65.45,65.47,65.45,65.45,26800.0,45.241,45.2548,45.241,45.241,26800.0
2013-03-12 15:45:00,65.44,65.46,65.39,65.43,64500.0,45.2341,45.2479,45.1995,45.2272,64500.0
2013-03-12 15:50:00,65.43,65.44,65.36,65.43,52200.0,45.2272,45.2341,45.1788,45.2272,52200.0
2013-03-12 15:55:00,65.42,65.44,65.38,65.41,112200.0,45.2203,45.2341,45.1926,45.2133,112200.0
2013-03-13 09:30:00,65.55,65.58,65.44,65.58,30400.0,45.3101,45.3309,45.2341,45.3309,30400.0
2013-03-13 09:35:00,65.58,65.62,65.49,65.49,7300.0,45.3309,45.3585,45.2686,45.2686,7300.0
2013-03-13 09:40:00,65.51,65.51,65.3,65.36,19600.0,45.2825,45.2825,45.1373,45.1788,19600.0
2013-03-13 09:45:00,65.4,65.44,65.3,65.4,12000.0,45.2064,45.2341,45.1373,45.2064,12000.0
2013-03-13 09:50:00,65.41,65.46,65.36,65.42,15500.0,45.2133,45.2479,45.1788,45.2203,15500.0
2013-03-13 09:55:00,65.4,65.51,65.34,65.48,34200.0,45.2064,45.2825,45.165,45.2617,34200.0
2013-03-13 10:00:00,65.48,65.52,65.44,65.49,14900.0,45.2617,45.2894,45.2341,45.2686,14900.0
2013-03-13 10:05:00,65.49,65.52,65.45,65.47,9700.0,45.2686,45.2894,45.241,45.2548,9700.0
2013-03-13 10:10:00,65.45,65.51,65.42,65.46,12100.0,45.241,45.2825,45.2203,45.2479,12100.0
2013-03-13 10:15:00,65.49,65.52,65.45,65.46,9400.0,45.2686,45.2894,45.241,45.2479,9400.0
2013-03-13 10:20:00,65.47,65.59,65.47,65.59,9400.0,45.2548,45.3378,45.2548,45.3378,9400.0
2013-03-13 10:25:00,65.55,65.57,65.5,65.52,10000.0,45.3101,45.3239,45.2756,45.2894,10000.0
2013-03-13 10:30:00,65.51,65.54,65.5,65.52,7200.0,45.2825,45.3032,45.2756,45.2894,7200.0
2013-03-13 10:35:00,65.52,65.63,65.5,65.63,7200.0,45.2894,45.3654,45.2756,45.3654,7200.0
2013-03-13 10:40:00,65.63,65.63,65.55,65.56,9900.0,45.3654,45.3654,45.3101,45.317,9900.0
2013-03-13 10:45:00,65.56,65.6,65.53,65.54,17600.0,45.317,45.3447,45.2963,45.3032,17600.0
2013-03-13 10:50:00,65.55,65.57,65.5,65.53,10600.0,45.3101,45.3239,45.2756,45.2963,10600.0
2013-03-13 10:55:00,65.55,65.56,65.51,65.52,7900.0,45.3101,45.317,45.2825,45.2894,7900.0
2013-03-13 11:00:00,65.55,65.56,65.5,65.52,10800.0,45.3101,45.317,45.2756,45.2894,10800.0
2013-03-13 11:05:00,65.53,65.6,65.51,65.59,7200.0,45.2963,45.3447,45.2825,45.3378,7200.0
2013-03-13 11:10:00,65.59,65.59,65.54,65.55,9300.0,45.3378,45.3378,45.3032,45.3101,9300.0
2013-03-13 11:15:00,65.54,65.57,65.54,65.55,8400.0,45.3032,45.3239,45.3032,45.3101,8400.0
2013-03-13 11:20:00,65.55,65.55,65.4,65.44,8000.0,45.3101,45.3101,45.2064,45.2341,8000.0
2013-03-13 11:25:00,65.46,65.5,65.45,65.47,6400.0,45.2479,45.2756,45.241,45.2548,6400.0
2013-03-13 11:30:00,65.48,65.5,65.42,65.45,7900.0,45.2617,45.2756,45.2203,45.241,7900.0
2013-03-13 11:35:00,65.45,65.46,65.43,65.43,8400.0,45.241,45.2479,45.2272,45.2272,8400.0
2013-03-13 11:40:00,65.44,65.47,65.44,65.45,10000.0,45.2341,45.2548,45.2341,45.241,10000.0
2013-03-13 11:45:00,65.45,65.46,65.42,65.45,6100.0,45.241,45.2479,45.2203,45.241,6100.0
2013-03-13 11:50:00,65.44,65.53,65.44,65.5,27500.0,45.2341,45.2963,45.2341,45.2756,27500.0
2013-03-13 11:55:00,65.49,65.5,65.47,65.49,7600.0,45.2686,45.2756,45.2548,45.2686,7600.0
2013-03-13 12:00:00,65.49,65.52,65.49,65.52,9800.0,45.2686,45.2894,45.2686,45.2894,9800.0
2013-03-13 12:05:00,65.52,65.62,65.52,65.6,16100.0,45.2894,45.3585,45.2894,45.3447,16100.0
2013-03-13 12:10:00,65.62,65.63,65.59,65.61,10600.0,45.3585,45.3654,45.3378,45.3516,10600.0
2013-03-13 12:15:00,65.59,65.64,65.59,65.64,6000.0,45.3378,45.3723,45.3378,45.3723,6000.0
2013-03-13 12:20:00,65.63,65.63,65.59,65.59,9100.0,45.3654,45.3654,45.3378,45.3378,9100.0
2013-03-13 12:25:00,65.6,65.65,65.59,65.61,13400.0,45.3447,45.3792,45.3378,45.3516,13400.0
2013-03-13 12:30:00,65.6,65.64,65.58,65.62,15200.0,45.3447,45.3723,45.3309,45.3585,15200.0
2013-03-13 12:35:00,65.64,65.71,65.63,65.68,15300.0,45.3723,45.4207,45.3654,45.4,15300.0
2013-03-13 12:40:00,65.68,65.71,65.66,65.69,7200.0,45.4,45.4207,45.3861,45.4069,7200.0
2013-03-13 12:45:00,65.67,65.67,65.6,65.63,9300.0,45.3931,45.3931,45.3447,45.3654,9300.0
2013-03-13 12:50:00,65.62,65.62,65.59,65.61,6000.0,45.3585,45.3585,45.3378,45.3516,6000.0
2013-03-13 12:55:00,65.61,65.63,65.61,65.63,3400.0,45.3516,45.3654,45.3516,45.3654,3400.0
2013-03-13 13:00:00,65.63,65.67,65.59,65.6,8700.0,45.3654,45.3931,45.3378,45.3447,8700.0
2013-03-13 13:05:00,65.61,65.64,65.6,65.61,10800.0,45.3516,45.3723,45.3447,45.3516,10800.0
2013-03-13 13:10:00,65.62,65.66,65.61,65.66,5100.0,45.3585,45.3861,45.3516,45.3861,5100.0
2013-03-13 13:15:00,65.65,65.7,65.65,65.68,10400.0,45.3792,45.4138,45.3792,45.4,10400.0
2013-03-13 13:20:00,65.69,65.71,65.68,65.7,4600.0,45.4069,45.4207,45.4,45.4138,4600.0
2013-03-13 13:25:00,65.7,65.72,65.69,65.69,5600.0,45.4138,45.4276,45.4069,45.4069,5600.0
2013-03-13 13:30:00,65.7,65.73,65.68,65.7,9200.0,45.4138,45.4345,45.4,45.4138,9200.0
2013-03-13 13:35:00,65.7,65.7,65.69,65.69,2800.0,45.4138,45.4138,45.4069,45.4069,2800.0
2013-03-13 13:40:00,65.68,65.71,65.65,65.67,18800.0,45.4,45.4207,45.3792,45.3931,18800.0
2013-03-13 13:45:00,65.67,65.7,65.67,65.69,9700.0,45.3931,45.4138,45.3931,45.4069,9700.0
2013-03-13 13:50:00,65.69,65.69,65.66,65.66,12000.0,45.4069,45.4069,45.3861,45.3861,12000.0
2013-03-13 13:55:00,65.67,65.67,65.64,65.67,11600.0,45.3931,45.3931,45.3723,45.3931,11600.0
2013-03-13 14:00:00,65.67,65.68,65.64,65.67,11000.0,45.3931,45.4,45.3723,45.3931,11000.0
2013-03-13 14:05:00,65.66,65.73,65.66,65.72,15200.0,45.3861,45.4345,45.3861,45.4276,15200.0
2013-03-13 14:10:00,65.72,65.72,65.69,65.71,10800.0,45.4276,45.4276,45.4069,45.4207,10800.0
2013-03-13 14:15:00,65.7,65.74,65.67,65.67,11800.0,45.4138,45.4414,45.3931,45.3931,11800.0
2013-03-13 14:20:00,65.68,65.68,65.61,65.64,11900.0,45.4,45.4,45.3516,45.3723,11900.0
2013-03-13 14:25:00,65.63,65.66,65.6,65.65,17100.0,45.3654,45.3861,45.3447,45.3792,17100.0
2013-03-13 14:30:00,65.66,65.72,65.65,65.72,11600.0,45.3861,45.4276,45.3792,45.4276,11600.0
2013-03-13 14:35:00,65.72,65.73,65.65,65.68,20800.0,45.4276,45.4345,45.3792,45.4,20800.0
2013-03-13 14:40:00,65.69,65.71,65.66,65.67,15400.0,45.4069,45.4207,45.3861,45.3931,15400.0
2013-03-13 14:45:00,65.67,65.71,65.67,65.69,14200.0,45.3931,45.4207,45.3931,45.4069,14200.0
2013-03-13 14:50:00,65.69,65.7,65.67,65.7,16600.0,45.4069,45.4138,45.3931,45.4138,16600.0
2013-03-13 14:55:00,65.7,65.74,65.68,65.74,22300.0,45.4138,45.4414,45.4,45.4414,22300.0
2013-03-13 15:00:00,65.73,65.78,65.72,65.78,27600.0,45.4345,45.4691,45.4276,45.4691,27600.0
2013-03-13 15:05:00,65.78,65.78,65.73,65.76,36200.0,45.4691,45.4691,45.4345,45.4553,36200.0
2013-03-13 15:10:00,65.75,65.78,65.72,65.73,40500.0,45.4484,45.4691,45.4276,45.4345,40500.0
2013-03-13 15:15:00,65.73,65.76,65.72,65.75,21800.0,45.4345,45.4553,45.4276,45.4484,21800.0
2013-03-13 15:20:00,65.75,65.78,65.75,65.78,16700.0,45.4484,45.4691,45.4484,45.4691,16700.0
2013-03-13 15:25:00,65.77,65.81,65.76,65.8,26700.0,45.4622,45.4898,45.4553,45.4829,26700.0
2013-03-13 15:30:00,65.8,65.88,65.8,65.86,33300.0,45.4829,45.5382,45.4829,45.5244,33300.0
2013-03-13 15:35:00,65.86,65.94,65.85,65.92,84900.0,45.5244,45.5797,45.5175,45.5659,84900.0
2013-03-13 15:40:00,65.93,65.94,65.89,65.9,37300.0,45.5728,45.5797,45.5451,45.552,37300.0
2013-03-13 15:45:00,65.9,65.98,65.9,65.98,63200.0,45.552,45.6073,45.552,45.6073,63200.0
2013-03-13 15:50:00,65.97,65.99,65.95,65.95,139100.0,45.6004,45.6143,45.5866,45.5866,139100.0
2013-03-13 15:55:00,65.95,65.98,65.88,65.92,136700.0,45.5866,45.6073,45.5382,45.5659,136700.0
2013-03-14 09:30:00,66.02,66.25,65.95,66.12,45200.0,45.635,45.794,45.5866,45.7041,45200.0
2013-03-14 09:35:00,66.11,66.45,66.11,66.36,26600.0,45.6972,45.9322,45.6972,45.87,26600.0
2013-03-14 09:40:00,66.3,66.4,66.25,66.28,31400.0,45.8285,45.8977,45.794,45.8147,31400.0
2013-03-14 09:45:00,66.29,66.32,66.06,66.12,19600.0,45.8216,45.8424,45.6626,45.7041,19600.0
2013-03-14 09:50:00,66.16,66.48,66.16,66.4,41000.0,45.7318,45.953,45.7318,45.8977,41000.0
2013-03-14 09:55:00,66.4,66.45,66.35,66.41,27600.0,45.8977,45.9322,45.8631,45.9046,27600.0
2013-03-14 10:00:00,66.42,66.42,66.32,66.37,26600.0,45.9115,45.9115,45.8424,45.8769,26600.0
2013-03-14 10:05:00,66.35,66.36,66.23,66.3,20700.0,45.8631,45.87,45.7801,45.8285,20700.0
2013-03-14 10:10:00,66.26,66.3,66.25,66.29,15800.0,45.8009,45.8285,45.794,45.8216,15800.0
2013-03-14 10:15:00,66.29,66.29,66.15,66.18,28200.0,45.8216,45.8216,45.7249,45.7456,28200.0
2013-03-14 10:20:00,66.19,66.3,66.18,66.24,28800.0,45.7525,45.8285,45.7456,45.7871,28800.0
2013-03-14 10:25:00,66.23,66.25,66.2,66.21,7900.0,45.7801,45.794,45.7594,45.7663,7900.0
2013-03-14 10:30:00,66.22,66.24,66.13,66.16,13200.0,45.7732,45.7871,45.711,45.7318,13200.0
2013-03-14 10:35:00,66.15,66.17,66.08,66.08,85900.0,45.7249,45.7387,45.6765,45.6765,85900.0
2013-03-14 10:40:00,66.08,66.15,66.07,66.1,31000.0,45.6765,45.7249,45.6696,45.6903,31000.0
2013-03-14 10:45:00,66.11,66.13,66.08,66.13,40500.0,45.6972,45.711,45.6765,45.711,40500.0
2013-03-14 10:50:00,66.12,66.15,66.11,66.12,13900.0,45.7041,45.7249,45.6972,45.7041,13900.0
2013-03-14 10:55:00,66.12,66.13,66.06,66.09,13900.0,45.7041,45.711,45.6626,45.6834,13900.0
2013-03-14 11:00:00,66.08,66.1,66.06,66.06,8600.0,45.6765,45.6903,45.6626,45.6626,8600.0
2013-03-14 11:05:00,66.05,66.05,65.96,65.96,19800.0,45.6557,45.6557,45.5935,45.5935,19800.0
2013-03-14 11:10:00,65.97,65.99,65.95,65.97,14600.0,45.6004,45.6143,45.5866,45.6004,14600.0
2013-03-14 11:15:00,65.98,66.0,65.94,65.99,15200.0,45.6073,45.6212,45.5797,45.6143,15200.0
2013-03-14 11:20:00,66.0,66.0,65.95,65.95,8100.0,45.6212,45.6212,45.5866,45.5866,8100.0
2013-03-14 11:25:00,65.97,65.99,65.93,65.98,22500.0,45.6004,45.6143,45.5728,45.6073,22500.0
2013-03-14 11:30:00,65.97,66.0,65.97,65.98,11600.0,45.6004,45.6212,45.6004,45.6073,11600.0
2013-03-14 11:35:00,65.98,66.0,65.98,66.0,6100.0,45.6073,45.6212,45.6073,45.6212,6100.0
2013-03-14 11:40:00,66.0,66.04,65.99,66.0,21200.0,45.6212,45.6488,45.6143,45.6212,21200.0
2013-03-14 11:45:00,66.0,66.04,65.97,66.04,12200.0,45.6212,45.6488,45.6004,45.6488,12200.0
2013-03-14 11:50:00,66.04,66.04,65.99,66.01,53600.0,45.6488,45.6488,45.6143,45.6281,53600.0
2013-03-14 11:55:00,66.01,66.02,65.97,65.98,27400.0,45.6281,45.635,45.6004,45.6073,27400.0
2013-03-14 12:00:00,65.98,65.99,65.97,65.97,5500.0,45.6073,45.6143,45.6004,45.6004,5500.0
2013-03-14 12:05:00,65.98,65.99,65.97,65.98,9200.0,45.6073,45.6143,45.6004,45.6073,9200.0
2013-03-14 12:10:00,65.97,65.98,65.94,65.97,45900.0,45.6004,45.6073,45.5797,45.6004,45900.0
2013-03-14 12:15:00,65.97,65.99,65.94,65.98,13500.0,45.6004,45.6143,45.5797,45.6073,13500.0
2013-03-14 12:20:00,65.99,65.99,65.9,65.9,13500.0,45.6143,45.6143,45.552,45.552,13500.0
2013-03-14 12:25:00,65.9,65.91,65.86,65.89,18400.0,45.552,45.559,45.5244,45.5451,18400.0
2013-03-14 12:30:00,65.89,65.93,65.89,65.89,13500.0,45.5451,45.5728,45.5451,45.5451,13500.0
2013-03-14 12:35:00,65.89,65.96,65.89,65.96,9100.0,45.5451,45.5935,45.5451,45.5935,9100.0
2013-03-14 12:40:00,65.95,65.95,65.82,65.88,23900.0,45.5866,45.5866,45.4967,45.5382,23900.0
2013-03-14 12:45:00,65.89,65.89,65.83,65.85,15200.0,45.5451,45.5451,45.5037,45.5175,15200.0
2013-03-14 12:50:00,65.86,65.93,65.86,65.91,11600.0,45.5244,45.5728,45.5244,45.559,11600.0
2013-03-14 12:55:00,65.89,65.96,65.89,65.95,27200.0,45.5451,45.5935,45.5451,45.5866,27200.0
2013-03-14 13:00:00,65.95,66.0,65.93,66.0,13000.0,45.5866,45.6212,45.5728,45.6212,13000.0
2013-03-14 13:05:00,65.98,66.0,65.97,65.99,9700.0,45.6073,45.6212,45.6004,45.6143,9700.0
2013-03-14 13:10:00,65.98,65.99,65.96,65.98,6800.0,45.6073,45.6143,45.5935,45.6073,6800.0
2013-03-14 13:15:00,65.98,65.99,65.95,65.99,4900.0,45.6073,45.6143,45.5866,45.6143,4900.0
2013-03-14 13:20:00,65.99,66.02,65.98,66.01,33400.0,45.6143,45.635,45.6073,45.6281,33400.0
2013-03-14 13:25:00,66.01,66.02,65.98,65.99,18500.0,45.6281,45.635,45.6073,45.6143,18500.0
2013-03-14 13:30:00,65.98,66.0,65.96,65.99,14500.0,45.6073,45.6212,45.5935,45.6143,14500.0
2013-03-14 13:35:00,65.98,65.99,65.96,65.97,9000.0,45.6073,45.6143,45.5935,45.6004,9000.0
2013-03-14 13:40:00,65.97,65.98,65.95,65.96,4900.0,45.6004,45.6073,45.5866,45.5935,4900.0
2013-03-14 13:45:00,65.97,65.99,65.93,65.98,6700.0,45.6004,45.6143,45.5728,45.6073,6700.0
2013-03-14 13:50:00,65.98,65.98,65.95,65.96,8000.0,45.6073,45.6073,45.5866,45.5935,8000.0
2013-03-14 13:55:00,65.95,65.96,65.93,65.95,10400.0,45.5866,45.5935,45.5728,45.5866,10400.0
2013-03-14 14:00:00,65.96,65.98,65.95,65.97,17500.0,45.5935,45.6073,45.5866,45.6004,17500.0
2013-03-14 14:05:00,65.97,65.98,65.95,65.96,13000.0,45.6004,45.6073,45.5866,45.5935,13000.0
2013-03-14 14:10:00,65.97,65.99,65.95,65.98,13300.0,45.6004,45.6143,45.5866,45.6073,13300.0
2013-03-14 14:15:00,65.98,66.01,65.98,66.01,24100.0,45.6073,45.6281,45.6073,45.6281,24100.0
2013-03-14 14:20:00,66.01,66.1,66.0,66.08,45500.0,45.6281,45.6903,45.6212,45.6765,45500.0
2013-03-14 14:25:00,66.08,66.12,66.07,66.08,24100.0,45.6765,45.7041,45.6696,45.6765,24100.0
2013-03-14 14:30:00,66.07,66.08,66.05,66.07,15300.0,45.6696,45.6765,45.6557,45.6696,15300.0
2013-03-14 14:35:00,66.08,66.1,66.06,66.09,20900.0,45.6765,45.6903,45.6626,45.6834,20900.0
2013-03-14 14:40:00,66.08,66.11,66.08,66.1,14800.0,45.6765,45.6972,45.6765,45.6903,14800.0
2013-03-14 14:45:00,66.1,66.1,66.07,66.09,14300.0,45.6903,45.6903,45.6696,45.6834,14300.0
2013-03-14 14:50:00,66.08,66.1,66.06,66.06,5800.0,45.6765,45.6903,45.6626,45.6626,5800.0
2013-03-14 14:55:00,66.08,66.14,66.08,66.11,12000.0,45.6765,45.7179,45.6765,45.6972,12000.0
2013-03-14 15:00:00,66.12,66.13,66.06,66.06,8600.0,45.7041,45.711,45.6626,45.6626,8600.0
2013-03-14 15:05:00,66.07,66.08,66.04,66.05,34000.0,45.6696,45.6765,45.6488,45.6557,34000.0
2013-03-14 15:10:00,66.05,66.06,66.02,66.06,41200.0,45.6557,45.6626,45.635,45.6626,41200.0
2013-03-14 15:15:00,66.06,66.06,66.04,66.05,23300.0,45.6626,45.6626,45.6488,45.6557,23300.0
2013-03-14 15:20:00,66.05,66.06,66.04,66.05,23100.0,45.6557,45.6626,45.6488,45.6557,23100.0
2013-03-14 15:25:00,66.04,66.06,66.03,66.05,28900.0,45.6488,45.6626,45.6419,45.6557,28900.0
2013-03-14 15:30:00,66.05,66.09,66.05,66.07,22800.0,45.6557,45.6834,45.6557,45.6696,22800.0
2013-03-14 15:35:00,66.07,66.12,66.06,66.11,16100.0,45.6696,45.7041,45.6626,45.6972,16100.0
2013-03-14 15:40:00,66.1,66.17,66.1,66.16,19900.0,45.6903,45.7387,45.6903,45.7318,19900.0
2013-03-14 15:45:00,66.17,66.2,66.16,66.2,50500.0,45.7387,45.7594,45.7318,45.7594,50500.0
2013-03-14 15:50:00,66.2,66.27,66.19,66.27,84500.0,45.7594,45.8078,45.7525,45.8078,84500.0
2013-03-14 15:55:00,66.27,66.29,66.19,66.24,188900.0,45.8078,45.8216,45.7525,45.7871,188900.0
2013-03-15 09:30:00,66.0,66.3,65.84,66.14,686900.0,45.6212,45.8285,45.5106,45.7179,686900.0
2013-03-15 09:35:00,66.09,66.2,66.01,66.07,16100.0,45.6834,45.7594,45.6281,45.6696,16100.0
2013-03-15 09:40:00,66.07,66.17,66.03,66.14,21300.0,45.6696,45.7387,45.6419,45.7179,21300.0
2013-03-15 09:45:00,66.17,66.29,66.17,66.26,16500.0,45.7387,45.8216,45.7387,45.8009,16500.0
2013-03-15 09:50:00,66.28,66.45,66.25,66.25,12700.0,45.8147,45.9322,45.794,45.794,12700.0
2013-03-15 09:55:00,66.26,66.34,66.22,66.23,12100.0,45.8009,45.8562,45.7732,45.7801,12100.0
2013-03-15 10:00:00,66.26,66.26,66.14,66.14,21200.0,45.8009,45.8009,45.7179,45.7179,21200.0
2013-03-15 10:05:00,66.14,66.15,66.04,66.04,31500.0,45.7179,45.7249,45.6488,45.6488,31500.0
2013-03-15 10:10:00,66.04,66.12,66.01,66.06,27400.0,45.6488,45.7041,45.6281,45.6626,27400.0
2013-03-15 10:15:00,66.05,66.08,65.99,66.06,34100.0,45.6557,45.6765,45.6143,45.6626,34100.0
2013-03-15 10:20:00,66.07,66.2,66.07,66.19,21800.0,45.6696,45.7594,45.6696,45.7525,21800.0
2013-03-15 10:25:00,66.23,66.37,66.15,66.15,23800.0,45.7801,45.8769,45.7249,45.7249,23800.0
2013-03-15 10:30:00,66.16,66.28,66.14,66.27,20200.0,45.7318,45.8147,45.7179,45.8078,20200.0
2013-03-15 10:35:00,66.27,66.37,66.26,66.34,12600.0,45.8078,45.8769,45.8009,45.8562,12600.0
2013-03-15 10:40:00,66.33,66.41,66.32,66.41,18100.0,45.8493,45.9046,45.8424,45.9046,18100.0
2013-03-15 10:45:00,66.42,66.42,66.31,66.36,23800.0,45.9115,45.9115,45.8354,45.87,23800.0
2013-03-15 10:50:00,66.35,66.38,66.26,66.29,12900.0,45.8631,45.8838,45.8009,45.8216,12900.0
2013-03-15 10:55:00,66.29,66.43,66.29,66.43,31800.0,45.8216,45.9184,45.8216,45.9184,31800.0
2013-03-15 11:00:00,66.44,66.6,66.44,66.56,32100.0,45.9253,46.0359,45.9253,46.0083,32100.0
2013-03-15 11:05:00,66.56,66.56,66.49,66.54,17800.0,46.0083,46.0083,45.9599,45.9944,17800.0
2013-03-15 11:10:00,66.54,66.59,66.54,66.57,9900.0,45.9944,46.029,45.9944,46.0152,9900.0
2013-03-15 11:15:00,66.58,66.68,66.56,66.68,32200.0,46.0221,46.0912,46.0083,46.0912,32200.0
2013-03-15 11:20:00,66.65,66.71,66.65,66.7,36100.0,46.0705,46.1119,46.0705,46.105,36100.0
2013-03-15 11:25:00,66.7,66.78,66.68,66.7,41400.0,46.105,46.1603,46.0912,46.105,41400.0
2013-03-15 11:30:00,66.68,66.76,66.65,66.74,35900.0,46.0912,46.1465,46.0705,46.1327,35900.0
2013-03-15 11:35:00,66.75,66.8,66.74,66.77,24500.0,46.1396,46.1742,46.1327,46.1534,24500.0
2013-03-15 11:40:00,66.77,66.83,66.73,66.77,50900.0,46.1534,46.1949,46.1258,46.1534,50900.0
2013-03-15 11:45:00,66.76,66.76,66.59,66.59,26300.0,46.1465,46.1465,46.029,46.029,26300.0
2013-03-15 11:50:00,66.59,66.67,66.59,66.64,18000.0,46.029,46.0843,46.029,46.0636,18000.0
2013-03-15 11:55:00,66.65,66.68,66.61,66.66,10400.0,46.0705,46.0912,46.0428,46.0774,10400.0
2013-03-15 12:00:00,66.64,66.66,66.61,66.64,7400.0,46.0636,46.0774,46.0428,46.0636,7400.0
2013-03-15 12:05:00,66.64,66.68,66.63,66.67,12100.0,46.0636,46.0912,46.0566,46.0843,12100.0
2013-03-15 12:10:00,66.66,66.71,66.64,66.67,12000.0,46.0774,46.1119,46.0636,46.0843,12000.0
2013-03-15 12:15:00,66.68,66.74,66.67,66.72,12000.0,46.0912,46.1327,46.0843,46.1189,12000.0
2013-03-15 12:20:00,66.73,66.82,66.72,66.82,37900.0,46.1258,46.188,46.1189,46.188,37900.0
2013-03-15 12:25:00,66.82,66.84,66.78,66.82,28900.0,46.188,46.2018,46.1603,46.188,28900.0
2013-03-15 12:30:00,66.81,66.83,66.73,66.79,28100.0,46.1811,46.1949,46.1258,46.1672,28100.0
2013-03-15 12:35:00,66.77,66.8,66.73,66.76,25000.0,46.1534,46.1742,46.1258,46.1465,25000.0
2013-03-15 12:40:00,66.76,66.85,66.75,66.84,18700.0,46.1465,46.2087,46.1396,46.2018,18700.0
2013-03-15 12:45:00,66.83,66.84,66.79,66.82,17400.0,46.1949,46.2018,46.1672,46.188,17400.0
2013-03-15 12:50:00,66.82,66.82,66.77,66.8,26900.0,46.188,46.188,46.1534,46.1742,26900.0
2013-03-15 12:55:00,66.8,66.82,66.76,66.77,15500.0,46.1742,46.188,46.1465,46.1534,15500.0
2013-03-15 13:00:00,66.78,66.83,66.76,66.76,17400.0,46.1603,46.1949,46.1465,46.1465,17400.0
2013-03-15 13:05:00,66.76,66.78,66.73,66.78,18800.0,46.1465,46.1603,46.1258,46.1603,18800.0
2013-03-15 13:10:00,66.78,66.87,66.78,66.87,30200.0,46.1603,46.2225,46.1603,46.2225,30200.0
2013-03-15 13:15:00,66.85,66.9,66.85,66.89,22400.0,46.2087,46.2433,46.2087,46.2364,22400.0
2013-03-15 13:20:00,66.9,66.91,66.88,66.91,28400.0,46.2433,46.2502,46.2294,46.2502,28400.0
2013-03-15 13:25:00,66.9,66.92,66.89,66.89,27400.0,46.2433,46.2571,46.2364,46.2364,27400.0
2013-03-15 13:30:00,66.9,66.92,66.88,66.91,35000.0,46.2433,46.2571,46.2294,46.2502,35000.0
2013-03-15 13:35:00,66.9,66.94,66.89,66.92,26500.0,46.2433,46.2709,46.2364,46.2571,26500.0
2013-03-15 13:40:00,66.93,66.94,66.83,66.83,22300.0,46.264,46.2709,46.1949,46.1949,22300.0
2013-03-15 13:45:00,66.83,66.84,66.73,66.75,17900.0,46.1949,46.2018,46.1258,46.1396,17900.0
2013-03-15 13:50:00,66.76,66.8,66.75,66.8,14300.0,46.1465,46.1742,46.1396,46.1742,14300.0
2013-03-15 13:55:00,66.8,66.92,66.8,66.9,26500.0,46.1742,46.2571,46.1742,46.2433,26500.0
2013-03-15 14:00:00,66.9,66.91,66.88,66.91,21600.0,46.2433,46.2502,46.2294,46.2502,21600.0
2013-03-15 14:05:00,66.91,66.91,66.87,66.88,27500.0,46.2502,46.2502,46.2225,46.2294,27500.0
2013-03-15 14:10:00,66.89,66.89,66.78,66.79,13200.0,46.2364,46.2364,46.1603,46.1672,13200.0
2013-03-15 14:15:00,66.77,66.78,66.7,66.72,23900.0,46.1534,46.1603,46.105,46.1189,23900.0
2013-03-15 14:20:00,66.72,66.72,66.64,66.65,19000.0,46.1189,46.1189,46.0636,46.0705,19000.0
2013-03-15 14:25:00,66.65,66.65,66.6,66.61,14400.0,46.0705,46.0705,46.0359,46.0428,14400.0
2013-03-15 14:30:00,66.61,66.68,66.61,66.65,23900.0,46.0428,46.0912,46.0428,46.0705,23900.0
2013-03-15 14:35:00,66.66,66.67,66.63,66.64,33900.0,46.0774,46.0843,46.0566,46.0636,33900.0
2013-03-15 14:40:00,66.64,66.67,66.62,66.64,24700.0,46.0636,46.0843,46.0497,46.0636,24700.0
2013-03-15 14:45:00,66.64,66.68,66.62,66.67,32400.0,46.0636,46.0912,46.0497,46.0843,32400.0
2013-03-15 14:50:00,66.67,66.7,66.64,66.67,19400.0,46.0843,46.105,46.0636,46.0843,19400.0
2013-03-15 14:55:00,66.68,66.68,66.63,66.64,24100.0,46.0912,46.0912,46.0566,46.0636,24100.0
2013-03-15 15:00:00,66.65,66.66,66.62,66.64,17100.0,46.0705,46.0774,46.0497,46.0636,17100.0
2013-03-15 15:05:00,66.63,66.65,66.61,66.63,17700.0,46.0566,46.0705,46.0428,46.0566,17700.0
2013-03-15 15:10:00,66.64,66.66,66.6,66.6,18400.0,46.0636,46.0774,46.0359,46.0359,18400.0
2013-03-15 15:15:00,66.61,66.64,66.61,66.64,17600.0,46.0428,46.0636,46.0428,46.0636,17600.0
2013-03-15 15:20:00,66.63,66.64,66.57,66.58,24200.0,46.0566,46.0636,46.0152,46.0221,24200.0
2013-03-15 15:25:00,66.58,66.65,66.56,66.64,37100.0,46.0221,46.0705,46.0083,46.0636,37100.0
2013-03-15 15:30:00,66.64,66.64,66.58,66.58,37500.0,46.0636,46.0636,46.0221,46.0221,37500.0
2013-03-15 15:35:00,66.58,66.65,66.58,66.61,47000.0,46.0221,46.0705,46.0221,46.0428,47000.0
2013-03-15 15:40:00,66.61,66.63,66.59,66.59,43000.0,46.0428,46.0566,46.029,46.029,43000.0
2013-03-15 15:45:00,66.61,66.73,66.59,66.73,75700.0,46.0428,46.1258,46.029,46.1258,75700.0
2013-03-15 15:50:00,66.72,66.73,66.67,66.72,135100.0,46.1189,46.1258,46.0843,46.1189,135100.0
2013-03-15 15:55:00,66.72,66.8,66.72,66.8,221300.0,46.1189,46.1742,46.1189,46.1742,221300.0
2013-03-18 09:30:00,65.9,65.92,65.52,65.84,50500.0,45.552,45.5659,45.2894,45.5106,50500.0
2013-03-18 09:35:00,65.89,66.08,65.88,66.06,38700.0,45.5451,45.6765,45.5382,45.6626,38700.0
2013-03-18 09:40:00,66.09,66.29,66.0,66.26,44500.0,45.6834,45.8216,45.6212,45.8009,44500.0
2013-03-18 09:45:00,66.22,66.27,66.11,66.2,42000.0,45.7732,45.8078,45.6972,45.7594,42000.0
2013-03-18 09:50:00,66.2,66.2,66.03,66.12,31000.0,45.7594,45.7594,45.6419,45.7041,31000.0
2013-03-18 09:55:00,66.15,66.27,66.13,66.15,17400.0,45.7249,45.8078,45.711,45.7249,17400.0
2013-03-18 10:00:00,66.12,66.19,66.08,66.09,128900.0,45.7041,45.7525,45.6765,45.6834,128900.0
2013-03-18 10:05:00,66.06,66.16,66.06,66.1,35900.0,45.6626,45.7318,45.6626,45.6903,35900.0
2013-03-18 10:10:00,66.1,66.16,66.08,66.15,9900.0,45.6903,45.7318,45.6765,45.7249,9900.0
2013-03-18 10:15:00,66.14,66.19,66.08,66.14,25000.0,45.7179,45.7525,45.6765,45.7179,25000.0
2013-03-18 10:20:00,66.13,66.15,66.06,66.1,20500.0,45.711,45.7249,45.6626,45.6903,20500.0
2013-03-18 10:25:00,66.11,66.21,66.11,66.15,14300.0,45.6972,45.7663,45.6972,45.7249,14300.0
2013-03-18 10:30:00,66.19,66.22,66.1,66.22,10400.0,45.7525,45.7732,45.6903,45.7732,10400.0
2013-03-18 10:35:00,66.2,66.24,66.16,66.19,13000.0,45.7594,45.7871,45.7318,45.7525,13000.0
2013-03-18 10:40:00,66.18,66.24,66.13,66.21,16100.0,45.7456,45.7871,45.711,45.7663,16100.0
2013-03-18 10:45:00,66.21,66.36,66.17,66.36,18300.0,45.7663,45.87,45.7387,45.87,18300.0
2013-03-18 10:50:00,66.36,66.38,66.25,66.27,16500.0,45.87,45.8838,45.794,45.8078,16500.0
2013-03-18 10:55:00,66.27,66.31,66.24,66.24,15100.0,45.8078,45.8354,45.7871,45.7871,15100.0
2013-03-18 11:00:00,66.22,66.28,66.18,66.26,17200.0,45.7732,45.8147,45.7456,45.8009,17200.0
2013-03-18 11:05:00,66.27,66.28,66.22,66.25,15100.0,45.8078,45.8147,45.7732,45.794,15100.0
2013-03-18 11:10:00,66.26,66.31,66.25,66.29,9600.0,45.8009,45.8354,45.794,45.8216,9600.0
2013-03-18 11:15:00,66.29,66.31,66.24,66.26,17400.0,45.8216,45.8354,45.7871,45.8009,17400.0
2013-03-18 11:20:00,66.26,66.32,66.25,66.32,6800.0,45.8009,45.8424,45.794,45.8424,6800.0
2013-03-18 11:25:00,66.31,66.33,66.27,66.27,9700.0,45.8354,45.8493,45.8078,45.8078,9700.0
2013-03-18 11:30:00,66.26,66.26,66.2,66.2,6600.0,45.8009,45.8009,45.7594,45.7594,6600.0
2013-03-18 11:35:00,66.21,66.26,66.2,66.25,8800.0,45.7663,45.8009,45.7594,45.794,8800.0
2013-03-18 11:40:00,66.26,66.26,66.2,66.2,7800.0,45.8009,45.8009,45.7594,45.7594,7800.0
2013-03-18 11:45:00,66.22,66.25,66.15,66.25,10600.0,45.7732,45.794,45.7249,45.794,10600.0
2013-03-18 11:50:00,66.25,66.32,66.25,66.3,4000.0,45.794,45.8424,45.794,45.8285,4000.0
2013-03-18 11:55:00,66.29,66.33,66.26,66.33,6900.0,45.8216,45.8493,45.8009,45.8493,6900.0
2013-03-18 12:00:00,66.34,66.38,66.3,66.32,9600.0,45.8562,45.8838,45.8285,45.8424,9600.0
2013-03-18 12:05:00,66.32,66.44,66.31,66.4,9400.0,45.8424,45.9253,45.8354,45.8977,9400.0
2013-03-18 12:10:00,66.41,66.45,66.37,66.38,8100.0,45.9046,45.9322,45.8769,45.8838,8100.0
2013-03-18 12:15:00,66.36,66.47,66.35,66.37,36400.0,45.87,45.946,45.8631,45.8769,36400.0
2013-03-18 12:20:00,66.39,66.41,66.34,66.39,31700.0,45.8907,45.9046,45.8562,45.8907,31700.0
2013-03-18 12:25:00,66.4,66.47,66.39,66.41,16100.0,45.8977,45.946,45.8907,45.9046,16100.0
2013-03-18 12:30:00,66.42,66.45,66.39,66.44,11600.0,45.9115,45.9322,45.8907,45.9253,11600.0
2013-03-18 12:35:00,66.44,66.44,66.4,66.42,13000.0,45.9253,45.9253,45.8977,45.9115,13000.0
2013-03-18 12:40:00,66.41,66.44,66.33,66.36,4900.0,45.9046,45.9253,45.8493,45.87,4900.0
2013-03-18 12:45:00,66.35,66.38,66.34,66.34,5000.0,45.8631,45.8838,45.8562,45.8562,5000.0
2013-03-18 12:50:00,66.34,66.4,66.34,66.38,5400.0,45.8562,45.8977,45.8562,45.8838,5400.0
2013-03-18 12:55:00,66.37,66.44,66.37,66.44,7800.0,45.8769,45.9253,45.8769,45.9253,7800.0
2013-03-18 13:00:00,66.44,66.48,66.43,66.45,19500.0,45.9253,45.953,45.9184,45.9322,19500.0
2013-03-18 13:05:00,66.45,66.47,66.45,66.45,5700.0,45.9322,45.946,45.9322,45.9322,5700.0
2013-03-18 13:10:00,66.44,66.47,66.43,66.45,11800.0,45.9253,45.946,45.9184,45.9322,11800.0
2013-03-18 13:15:00,66.45,66.45,66.4,66.4,7900.0,45.9322,45.9322,45.8977,45.8977,7900.0
2013-03-18 13:20:00,66.41,66.41,66.36,66.38,4500.0,45.9046,45.9046,45.87,45.8838,4500.0
2013-03-18 13:25:00,66.38,66.39,66.3,66.3,21900.0,45.8838,45.8907,45.8285,45.8285,21900.0
2013-03-18 13:30:00,66.31,66.33,66.24,66.24,7500.0,45.8354,45.8493,45.7871,45.7871,7500.0
2013-03-18 13:35:00,66.24,66.27,66.21,66.27,13300.0,45.7871,45.8078,45.7663,45.8078,13300.0
2013-03-18 13:40:00,66.27,66.27,66.24,66.25,10100.0,45.8078,45.8078,45.7871,45.794,10100.0
2013-03-18 13:45:00,66.25,66.26,66.22,66.24,8100.0,45.794,45.8009,45.7732,45.7871,8100.0
2013-03-18 13:50:00,66.23,66.25,66.2,66.2,9100.0,45.7801,45.794,45.7594,45.7594,9100.0
2013-03-18 13:55:00,66.2,66.23,66.19,66.19,12100.0,45.7594,45.7801,45.7525,45.7525,12100.0
2013-03-18 14:00:00,66.2,66.23,66.2,66.22,6600.0,45.7594,45.7801,45.7594,45.7732,6600.0
2013-03-18 14:05:00,66.23,66.27,66.2,66.26,9100.0,45.7801,45.8078,45.7594,45.8009,9100.0
2013-03-18 14:10:00,66.26,66.33,66.25,66.3,17200.0,45.8009,45.8493,45.794,45.8285,17200.0
2013-03-18 14:15:00,66.29,66.32,66.25,66.3,14000.0,45.8216,45.8424,45.794,45.8285,14000.0
2013-03-18 14:20:00,66.29,66.36,66.29,66.36,10700.0,45.8216,45.87,45.8216,45.87,10700.0
2013-03-18 14:25:00,66.36,66.43,66.35,66.43,11800.0,45.87,45.9184,45.8631,45.9184,11800.0
2013-03-18 14:30:00,66.43,66.44,66.31,66.31,13800.0,45.9184,45.9253,45.8354,45.8354,13800.0
2013-03-18 14:35:00,66.31,66.36,66.27,66.3,14300.0,45.8354,45.87,45.8078,45.8285,14300.0
2013-03-18 14:40:00,66.3,66.4,66.28,66.4,13300.0,45.8285,45.8977,45.8147,45.8977,13300.0
2013-03-18 14:45:00,66.38,66.4,66.31,66.33,8400.0,45.8838,45.8977,45.8354,45.8493,8400.0
2013-03-18 14:50:00,66.31,66.31,66.25,66.3,9200.0,45.8354,45.8354,45.794,45.8285,9200.0
2013-03-18 14:55:00,66.29,66.3,66.25,66.25,21500.0,45.8216,45.8285,45.794,45.794,21500.0
2013-03-18 15:00:00,66.25,66.29,66.22,66.25,38900.0,45.794,45.8216,45.7732,45.794,38900.0
2013-03-18 15:05:00,66.26,66.3,66.25,66.26,21600.0,45.8009,45.8285,45.794,45.8009,21600.0
2013-03-18 15:10:00,66.25,66.33,66.24,66.27,19200.0,45.794,45.8493,45.7871,45.8078,19200.0
2013-03-18 15:15:00,66.26,66.29,66.13,66.16,29600.0,45.8009,45.8216,45.711,45.7318,29600.0
2013-03-18 15:20:00,66.16,66.18,66.09,66.14,24200.0,45.7318,45.7456,45.6834,45.7179,24200.0
2013-03-18 15:25:00,66.14,66.17,66.06,66.09,46000.0,45.7179,45.7387,45.6626,45.6834,46000.0
2013-03-18 15:30:00,66.08,66.17,66.06,66.12,83400.0,45.6765,45.7387,45.6626,45.7041,83400.0
2013-03-18 15:35:00,66.13,66.16,66.07,66.16,62100.0,45.711,45.7318,45.6696,45.7318,62100.0
2013-03-18 15:40:00,66.16,66.23,66.09,66.12,120300.0,45.7318,45.7801,45.6834,45.7041,120300.0
2013-03-18 15:45:00,66.13,66.25,66.12,66.17,50600.0,45.711,45.794,45.7041,45.7387,50600.0
2013-03-18 15:50:00,66.17,66.23,66.12,66.18,44000.0,45.7387,45.7801,45.7041,45.7456,44000.0
2013-03-18 15:55:00,66.18,66.25,66.16,66.24,103800.0,45.7456,45.794,45.7318,45.7871,103800.0
2013-03-19 09:30:00,66.28,66.65,66.28,66.53,63100.0,45.8147,46.0705,45.8147,45.9875,63100.0
2013-03-19 09:35:00,66.45,66.65,66.41,66.41,19000.0,45.9322,46.0705,45.9046,45.9046,19000.0
2013-03-19 09:40:00,66.41,66.46,66.39,66.44,11700.0,45.9046,45.9391,45.8907,45.9253,11700.0
2013-03-19 09:45:00,66.42,66.46,66.35,66.4,21500.0,45.9115,45.9391,45.8631,45.8977,21500.0
2013-03-19 09:50:00,66.4,66.5,66.4,66.42,21200.0,45.8977,45.9668,45.8977,45.9115,21200.0
2013-03-19 09:55:00,66.42,66.42,66.3,66.31,12300.0,45.9115,45.9115,45.8285,45.8354,12300.0
2013-03-19 10:00:00,66.3,66.39,66.28,66.31,23300.0,45.8285,45.8907,45.8147,45.8354,23300.0
2013-03-19 10:05:00,66.26,66.31,66.21,66.24,24400.0,45.8009,45.8354,45.7663,45.7871,24400.0
2013-03-19 10:10:00,66.25,66.25,66.17,66.17,13700.0,45.794,45.794,45.7387,45.7387,13700.0
2013-03-19 10:15:00,66.16,66.32,66.16,66.28,25700.0,45.7318,45.8424,45.7318,45.8147,25700.0
2013-03-19 10:20:00,66.28,66.35,66.19,66.22,17600.0,45.8147,45.8631,45.7525,45.7732,17600.0
2013-03-19 10:25:00,66.21,66.26,66.17,66.2,13500.0,45.7663,45.8009,45.7387,45.7594,13500.0
2013-03-19 10:30:00,66.21,66.23,66.11,66.11,15800.0,45.7663,45.7801,45.6972,45.6972,15800.0
2013-03-19 10:35:00,66.12,66.23,66.08,66.22,26200.0,45.7041,45.7801,45.6765,45.7732,26200.0
2013-03-19 10:40:00,66.24,66.26,66.19,66.21,18500.0,45.7871,45.8009,45.7525,45.7663,18500.0
2013-03-19 10:45:00,66.2,66.22,66.06,66.06,23800.0,45.7594,45.7732,45.6626,45.6626,23800.0
2013-03-19 10:50:00,66.08,66.19,66.08,66.16,8000.0,45.6765,45.7525,45.6765,45.7318,8000.0
2013-03-19 10:55:00,66.14,66.14,66.09,66.11,11200.0,45.7179,45.7179,45.6834,45.6972,11200.0
2013-03-19 11:00:00,66.11,66.14,66.02,66.1,23100.0,45.6972,45.7179,45.635,45.6903,23100.0
2013-03-19 11:05:00,66.09,66.11,66.07,66.1,10300.0,45.6834,45.6972,45.6696,45.6903,10300.0
2013-03-19 11:10:00,66.1,66.18,66.08,66.18,30100.0,45.6903,45.7456,45.6765,45.7456,30100.0
2013-03-19 11:15:00,66.17,66.17,66.13,66.15,7500.0,45.7387,45.7387,45.711,45.7249,7500.0
2013-03-19 11:20:00,66.17,66.19,66.15,66.15,11100.0,45.7387,45.7525,45.7249,45.7249,11100.0
2013-03-19 11:25:00,66.15,66.17,66.13,66.17,10300.0,45.7249,45.7387,45.711,45.7387,10300.0
2013-03-19 11:30:00,66.18,66.23,66.14,66.15,34100.0,45.7456,45.7801,45.7179,45.7249,34100.0
2013-03-19 11:35:00,66.15,66.17,66.06,66.06,16500.0,45.7249,45.7387,45.6626,45.6626,16500.0
2013-03-19 11:40:00,66.07,66.16,66.05,66.13,17500.0,45.6696,45.7318,45.6557,45.711,17500.0
2013-03-19 11:45:00,66.13,66.18,65.97,65.97,25400.0,45.711,45.7456,45.6004,45.6004,25400.0
2013-03-19 11:50:00,65.98,66.01,65.92,65.98,28000.0,45.6073,45.6281,45.5659,45.6073,28000.0
2013-03-19 11:55:00,65.97,65.98,65.78,65.81,35200.0,45.6004,45.6073,45.4691,45.4898,35200.0
2013-03-19 12:00:00,65.81,65.89,65.79,65.86,17200.0,45.4898,45.5451,45.476,45.5244,17200.0
2013-03-19 12:05:00,65.88,65.88,65.79,65.83,13800.0,45.5382,45.5382,45.476,45.5037,13800.0
2013-03-19 12:10:00,65.82,65.82,65.73,65.81,29300.0,45.4967,45.4967,45.4345,45.4898,29300.0
2013-03-19 12:15:00,65.79,65.89,65.71,65.89,19600.0,45.476,45.5451,45.4207,45.5451,19600.0
2013-03-19 12:20:00,65.88,66.11,65.88,66.04,51400.0,45.5382,45.6972,45.5382,45.6488,51400.0
2013-03-19 12:25:00,66.04,66.24,66.03,66.2,35100.0,45.6488,45.7871,45.6419,45.7594,35100.0
2013-03-19 12:30:00,66.2,66.2,66.03,66.06,32500.0,45.7594,45.7594,45.6419,45.6626,32500.0
2013-03-19 12:35:00,66.05,66.2,66.05,66.18,20000.0,45.6557,45.7594,45.6557,45.7456,20000.0
2013-03-19 12:40:00,66.2,66.39,66.19,66.3,41500.0,45.7594,45.8907,45.7525,45.8285,41500.0
2013-03-19 12:45:00,66.3,66.3,66.12,66.15,14600.0,45.8285,45.8285,45.7041,45.7249,14600.0
2013-03-19 12:50:00,66.12,66.16,66.07,66.09,23000.0,45.7041,45.7318,45.6696,45.6834,23000.0
2013-03-19 12:55:00,66.07,66.13,66.07,66.12,13100.0,45.6696,45.711,45.6696,45.7041,13100.0
2013-03-19 13:00:00,66.12,66.16,66.07,66.09,13400.0,45.7041,45.7318,45.6696,45.6834,13400.0
2013-03-19 13:05:00,66.08,66.21,66.08,66.17,13900.0,45.6765,45.7663,45.6765,45.7387,13900.0
2013-03-19 13:10:00,66.18,66.21,66.11,66.12,21300.0,45.7456,45.7663,45.6972,45.7041,21300.0
2013-03-19 13:15:00,66.12,66.12,65.93,65.94,35300.0,45.7041,45.7041,45.5728,45.5797,35300.0
2013-03-19 13:20:00,65.92,66.01,65.92,65.98,21800.0,45.5659,45.6281,45.5659,45.6073,21800.0
2013-03-19 13:25:00,65.96,66.03,65.95,65.98,29500.0,45.5935,45.6419,45.5866,45.6073,29500.0
2013-03-19 13:30:00,65.98,66.07,65.94,66.06,20800.0,45.6073,45.6696,45.5797,45.6626,20800.0
2013-03-19 13:35:00,66.06,66.06,65.93,65.96,14200.0,45.6626,45.6626,45.5728,45.5935,14200.0
2013-03-19 13:40:00,65.94,66.04,65.93,66.03,9000.0,45.5797,45.6488,45.5728,45.6419,9000.0
2013-03-19 13:45:00,66.04,66.07,65.99,66.03,6100.0,45.6488,45.6696,45.6143,45.6419,6100.0
2013-03-19 13:50:00,66.01,66.05,65.99,65.99,8600.0,45.6281,45.6557,45.6143,45.6143,8600.0
2013-03-19 13:55:00,65.98,66.09,65.98,66.05,10100.0,45.6073,45.6834,45.6073,45.6557,10100.0
2013-03-19 14:00:00,66.05,66.13,66.04,66.08,10300.0,45.6557,45.711,45.6488,45.6765,10300.0
2013-03-19 14:05:00,66.08,66.16,66.04,66.13,17400.0,45.6765,45.7318,45.6488,45.711,17400.0
2013-03-19 14:10:00,66.14,66.17,66.04,66.04,11200.0,45.7179,45.7387,45.6488,45.6488,11200.0
2013-03-19 14:15:00,66.04,66.12,66.0,66.02,41400.0,45.6488,45.7041,45.6212,45.635,41400.0
2013-03-19 14:20:00,66.03,66.19,66.01,66.17,36900.0,45.6419,45.7525,45.6281,45.7387,36900.0
2013-03-19 14:25:00,66.17,66.2,66.12,66.17,20900.0,45.7387,45.7594,45.7041,45.7387,20900.0
2013-03-19 14:30:00,66.17,66.31,66.16,66.23,34500.0,45.7387,45.8354,45.7318,45.7801,34500.0
2013-03-19 14:35:00,66.24,66.24,66.15,66.16,22800.0,45.7871,45.7871,45.7249,45.7318,22800.0
2013-03-19 14:40:00,66.17,66.18,66.08,66.11,31500.0,45.7387,45.7456,45.6765,45.6972,31500.0
2013-03-19 14:45:00,66.13,66.13,66.06,66.09,13000.0,45.711,45.711,45.6626,45.6834,13000.0
2013-03-19 14:50:00,66.09,66.11,66.03,66.08,10600.0,45.6834,45.6972,45.6419,45.6765,10600.0
2013-03-19 14:55:00,66.08,66.14,66.06,66.13,11700.0,45.6765,45.7179,45.6626,45.711,11700.0
2013-03-19 15:00:00,66.13,66.22,66.07,66.08,23600.0,45.711,45.7732,45.6696,45.6765,23600.0
2013-03-19 15:05:00,66.07,66.14,66.02,66.09,32000.0,45.6696,45.7179,45.635,45.6834,32000.0
2013-03-19 15:10:00,66.1,66.43,66.07,66.39,46300.0,45.6903,45.9184,45.6696,45.8907,46300.0
2013-03-19 15:15:00,66.41,66.45,66.27,66.28,33600.0,45.9046,45.9322,45.8078,45.8147,33600.0
2013-03-19 15:20:00,66.27,66.3,66.13,66.2,41300.0,45.8078,45.8285,45.711,45.7594,41300.0
2013-03-19 15:25:00,66.2,66.25,66.12,66.19,27200.0,45.7594,45.794,45.7041,45.7525,27200.0
2013-03-19 15:30:00,66.18,66.21,66.07,66.12,22800.0,45.7456,45.7663,45.6696,45.7041,22800.0
2013-03-19 15:35:00,66.11,66.29,66.08,66.26,54200.0,45.6972,45.8216,45.6765,45.8009,54200.0
2013-03-19 15:40:00,66.27,66.32,66.14,66.25,64300.0,45.8078,45.8424,45.7179,45.794,64300.0
2013-03-19 15:45:00,66.24,66.3,66.18,66.21,77000.0,45.7871,45.8285,45.7456,45.7663,77000.0
2013-03-19 15:50:00,66.21,66.3,66.21,66.26,143700.0,45.7663,45.8285,45.7663,45.8009,143700.0
2013-03-19 15:55:00,66.26,66.29,66.19,66.25,159800.0,45.8009,45.8216,45.7525,45.794,159800.0
2013-03-20 09:30:00,66.63,66.86,66.46,66.55,38600.0,46.0566,46.2156,45.9391,46.0013,38600.0
2013-03-20 09:35:00,66.5,66.69,66.49,66.66,14800.0,45.9668,46.0981,45.9599,46.0774,14800.0
2013-03-20 09:40:00,66.7,66.76,66.59,66.59,26300.0,46.105,46.1465,46.029,46.029,26300.0
2013-03-20 09:45:00,66.64,66.64,66.49,66.53,24000.0,46.0636,46.0636,45.9599,45.9875,24000.0
2013-03-20 09:50:00,66.55,66.72,66.54,66.63,21900.0,46.0013,46.1189,45.9944,46.0566,21900.0
2013-03-20 09:55:00,66.63,66.64,66.48,66.53,14000.0,46.0566,46.0636,45.953,45.9875,14000.0
2013-03-20 10:00:00,66.52,66.61,66.44,66.58,21100.0,45.9806,46.0428,45.9253,46.0221,21100.0
2013-03-20 10:05:00,66.58,66.61,66.49,66.54,43900.0,46.0221,46.0428,45.9599,45.9944,43900.0
2013-03-20 10:10:00,66.55,66.75,66.54,66.69,37800.0,46.0013,46.1396,45.9944,46.0981,37800.0
2013-03-20 10:15:00,66.69,66.75,66.61,66.74,19900.0,46.0981,46.1396,46.0428,46.1327,19900.0
2013-03-20 10:20:00,66.74,66.74,66.66,66.66,17500.0,46.1327,46.1327,46.0774,46.0774,17500.0
2013-03-20 10:25:00,66.66,66.69,66.61,66.65,43400.0,46.0774,46.0981,46.0428,46.0705,43400.0
2013-03-20 10:30:00,66.65,66.66,66.56,66.61,12200.0,46.0705,46.0774,46.0083,46.0428,12200.0
2013-03-20 10:35:00,66.58,66.6,66.53,66.55,11800.0,46.0221,46.0359,45.9875,46.0013,11800.0
2013-03-20 10:40:00,66.54,66.63,66.53,66.58,11900.0,45.9944,46.0566,45.9875,46.0221,11900.0
2013-03-20 10:45:00,66.57,66.66,66.56,66.66,7300.0,46.0152,46.0774,46.0083,46.0774,7300.0
2013-03-20 10:50:00,66.64,66.67,66.6,66.67,7600.0,46.0636,46.0843,46.0359,46.0843,7600.0
2013-03-20 10:55:00,66.66,66.86,66.66,66.85,41400.0,46.0774,46.2156,46.0774,46.2087,41400.0
2013-03-20 11:00:00,66.87,66.87,66.72,66.77,11700.0,46.2225,46.2225,46.1189,46.1534,11700.0
2013-03-20 11:05:00,66.77,66.79,66.74,66.79,6300.0,46.1534,46.1672,46.1327,46.1672,6300.0
2013-03-20 11:10:00,66.77,66.81,66.7,66.72,24300.0,46.1534,46.1811,46.105,46.1189,24300.0
2013-03-20 11:15:00,66.74,66.75,66.66,66.69,12700.0,46.1327,46.1396,46.0774,46.0981,12700.0
2013-03-20 11:20:00,66.69,66.7,66.64,66.67,7300.0,46.0981,46.105,46.0636,46.0843,7300.0
2013-03-20 11:25:00,66.68,66.77,66.65,66.77,17900.0,46.0912,46.1534,46.0705,46.1534,17900.0
2013-03-20 11:30:00,66.75,66.78,66.73,66.74,12000.0,46.1396,46.1603,46.1258,46.1327,12000.0
2013-03-20 11:35:00,66.75,66.8,66.74,66.79,16700.0,46.1396,46.1742,46.1327,46.1672,16700.0
2013-03-20 11:40:00,66.79,66.8,66.71,66.73,8500.0,46.1672,46.1742,46.1119,46.1258,8500.0
2013-03-20 11:45:00,66.74,66.75,66.7,66.7,7500.0,46.1327,46.1396,46.105,46.105,7500.0
2013-03-20 11:50:00,66.7,66.76,66.7,66.76,8300.0,46.105,46.1465,46.105,46.1465,8300.0
2013-03-20 11:55:00,66.76,66.77,66.7,66.72,8600.0,46.1465,46.1534,46.105,46.1189,8600.0
2013-03-20 12:00:00,66.71,66.73,66.69,66.7,4600.0,46.1119,46.1258,46.0981,46.105,4600.0
2013-03-20 12:05:00,66.69,66.7,66.6,66.68,17200.0,46.0981,46.105,46.0359,46.0912,17200.0
2013-03-20 12:10:00,66.68,66.74,66.68,66.73,7000.0,46.0912,46.1327,46.0912,46.1258,7000.0
2013-03-20 12:15:00,66.7,66.73,66.67,66.68,10100.0,46.105,46.1258,46.0843,46.0912,10100.0
2013-03-20 12:20:00,66.67,66.75,66.66,66.73,8500.0,46.0843,46.1396,46.0774,46.1258,8500.0
2013-03-20 12:25:00,66.72,66.8,66.72,66.77,12200.0,46.1189,46.1742,46.1189,46.1534,12200.0
2013-03-20 12:30:00,66.78,66.79,66.73,66.74,8100.0,46.1603,46.1672,46.1258,46.1327,8100.0
2013-03-20 12:35:00,66.75,66.78,66.73,66.74,7400.0,46.1396,46.1603,46.1258,46.1327,7400.0
2013-03-20 12:40:00,66.74,66.8,66.68,66.71,28300.0,46.1327,46.1742,46.0912,46.1119,28300.0
2013-03-20 12:45:00,66.7,66.78,66.7,66.73,10700.0,46.105,46.1603,46.105,46.1258,10700.0
2013-03-20 12:50:00,66.73,66.75,66.67,66.67,13500.0,46.1258,46.1396,46.0843,46.0843,13500.0
2013-03-20 12:55:00,66.66,66.7,66.66,66.69,8000.0,46.0774,46.105,46.0774,46.0981,8000.0
2013-03-20 13:00:00,66.68,66.7,66.66,66.66,10300.0,46.0912,46.105,46.0774,46.0774,10300.0
2013-03-20 13:05:00,66.66,66.69,66.66,66.68,8200.0,46.0774,46.0981,46.0774,46.0912,8200.0
2013-03-20 13:10:00,66.67,66.67,66.64,66.65,10600.0,46.0843,46.0843,46.0636,46.0705,10600.0
2013-03-20 13:15:00,66.65,66.68,66.64,66.66,15200.0,46.0705,46.0912,46.0636,46.0774,15200.0
2013-03-20 13:20:00,66.65,66.7,66.65,66.66,14600.0,46.0705,46.105,46.0705,46.0774,14600.0
2013-03-20 13:25:00,66.66,66.67,66.57,66.64,44500.0,46.0774,46.0843,46.0152,46.0636,44500.0
2013-03-20 13:30:00,66.64,66.7,66.62,66.66,40400.0,46.0636,46.105,46.0497,46.0774,40400.0
2013-03-20 13:35:00,66.66,66.66,66.62,66.63,6900.0,46.0774,46.0774,46.0497,46.0566,6900.0
2013-03-20 13:40:00,66.63,66.67,66.63,66.65,13300.0,46.0566,46.0843,46.0566,46.0705,13300.0
2013-03-20 13:45:00,66.64,66.66,66.6,66.64,18500.0,46.0636,46.0774,46.0359,46.0636,18500.0
2013-03-20 13:50:00,66.63,66.69,66.61,66.67,36500.0,46.0566,46.0981,46.0428,46.0843,36500.0
2013-03-20 13:55:00,66.65,66.68,66.63,66.64,11400.0,46.0705,46.0912,46.0566,46.0636,11400.0
2013-03-20 14:00:00,66.62,66.75,66.58,66.73,83300.0,46.0497,46.1396,46.0221,46.1258,83300.0
2013-03-20 14:05:00,66.75,66.79,66.68,66.71,14000.0,46.1396,46.1672,46.0912,46.1119,14000.0
2013-03-20 14:10:00,66.69,66.74,66.68,66.73,19900.0,46.0981,46.1327,46.0912,46.1258,19900.0
2013-03-20 14:15:00,66.74,66.84,66.74,66.8,23700.0,46.1327,46.2018,46.1327,46.1742,23700.0
2013-03-20 14:20:00,66.8,66.93,66.77,66.91,40400.0,46.1742,46.264,46.1534,46.2502,40400.0
2013-03-20 14:25:00,66.9,66.92,66.86,66.88,25500.0,46.2433,46.2571,46.2156,46.2294,25500.0
2013-03-20 14:30:00,66.89,66.9,66.82,66.83,13400.0,46.2364,46.2433,46.188,46.1949,13400.0
2013-03-20 14:35:00,66.82,66.86,66.78,66.83,12400.0,46.188,46.2156,46.1603,46.1949,12400.0
2013-03-20 14:40:00,66.83,66.85,66.79,66.83,19600.0,46.1949,46.2087,46.1672,46.1949,19600.0
2013-03-20 14:45:00,66.82,66.85,66.75,66.75,21700.0,46.188,46.2087,46.1396,46.1396,21700.0
2013-03-20 14:50:00,66.74,66.82,66.72,66.81,23800.0,46.1327,46.188,46.1189,46.1811,23800.0
2013-03-20 14:55:00,66.81,66.82,66.73,66.76,16400.0,46.1811,46.188,46.1258,46.1465,16400.0
2013-03-20 15:00:00,66.74,66.8,66.69,66.73,24800.0,46.1327,46.1742,46.0981,46.1258,24800.0
2013-03-20 15:05:00,66.71,66.81,66.71,66.8,40500.0,46.1119,46.1811,46.1119,46.1742,40500.0
2013-03-20 15:10:00,66.79,66.82,66.78,66.79,21000.0,46.1672,46.188,46.1603,46.1672,21000.0
2013-03-20 15:15:00,66.79,66.84,66.76,66.82,27000.0,46.1672,46.2018,46.1465,46.188,27000.0
2013-03-20 15:20:00,66.83,66.83,66.71,66.72,46300.0,46.1949,46.1949,46.1119,46.1189,46300.0
2013-03-20 15:25:00,66.73,66.74,66.65,66.69,79300.0,46.1258,46.1327,46.0705,46.0981,79300.0
2013-03-20 15:30:00,66.69,66.7,66.61,66.69,31700.0,46.0981,46.105,46.0428,46.0981,31700.0
2013-03-20 15:35:00,66.7,66.73,66.66,66.73,45600.0,46.105,46.1258,46.0774,46.1258,45600.0
2013-03-20 15:40:00,66.73,66.83,66.72,66.83,39800.0,46.1258,46.1949,46.1189,46.1949,39800.0
2013-03-20 15:45:00,66.82,66.84,66.75,66.78,68800.0,46.188,46.2018,46.1396,46.1603,68800.0
2013-03-20 15:50:00,66.78,66.78,66.65,66.67,108000.0,46.1603,46.1603,46.0705,46.0843,108000.0
2013-03-20 15:55:00,66.66,66.73,66.58,66.73,199800.0,46.0774,46.1258,46.0221,46.1258,199800.0
2013-03-21 09:30:00,66.33,66.62,66.29,66.31,36100.0,45.8493,46.0497,45.8216,45.8354,36100.0
2013-03-21 09:35:00,66.29,66.36,66.19,66.27,26100.0,45.8216,45.87,45.7525,45.8078,26100.0
2013-03-21 09:40:00,66.27,66.35,66.26,66.32,17400.0,45.8078,45.8631,45.8009,45.8424,17400.0
2013-03-21 09:45:00,66.34,66.35,66.27,66.33,19600.0,45.8562,45.8631,45.8078,45.8493,19600.0
2013-03-21 09:50:00,66.34,66.52,66.34,66.5,18500.0,45.8562,45.9806,45.8562,45.9668,18500.0
2013-03-21 09:55:00,66.47,66.6,66.42,66.57,27400.0,45.946,46.0359,45.9115,46.0152,27400.0
2013-03-21 10:00:00,66.6,66.61,66.42,66.48,18100.0,46.0359,46.0428,45.9115,45.953,18100.0
2013-03-21 10:05:00,66.46,66.49,66.38,66.42,72100.0,45.9391,45.9599,45.8838,45.9115,72100.0
2013-03-21 10:10:00,66.42,66.51,66.41,66.49,45900.0,45.9115,45.9737,45.9046,45.9599,45900.0
2013-03-21 10:15:00,66.5,66.5,66.31,66.31,42500.0,45.9668,45.9668,45.8354,45.8354,42500.0
2013-03-21 10:20:00,66.31,66.34,66.23,66.25,75200.0,45.8354,45.8562,45.7801,45.794,75200.0
2013-03-21 10:25:00,66.25,66.27,66.2,66.26,12800.0,45.794,45.8078,45.7594,45.8009,12800.0
2013-03-21 10:30:00,66.27,66.27,66.2,66.25,14600.0,45.8078,45.8078,45.7594,45.794,14600.0
2013-03-21 10:35:00,66.24,66.27,66.12,66.12,40000.0,45.7871,45.8078,45.7041,45.7041,40000.0
2013-03-21 10:40:00,66.12,66.37,66.12,66.35,10200.0,45.7041,45.8769,45.7041,45.8631,10200.0
2013-03-21 10:45:00,66.33,66.46,66.33,66.36,9400.0,45.8493,45.9391,45.8493,45.87,9400.0
2013-03-21 10:50:00,66.34,66.4,66.33,66.37,5700.0,45.8562,45.8977,45.8493,45.8769,5700.0
2013-03-21 10:55:00,66.37,66.4,66.32,66.36,5600.0,45.8769,45.8977,45.8424,45.87,5600.0
2013-03-21 11:00:00,66.35,66.37,66.21,66.32,9500.0,45.8631,45.8769,45.7663,45.8424,9500.0
2013-03-21 11:05:00,66.31,66.44,66.31,66.41,15200.0,45.8354,45.9253,45.8354,45.9046,15200.0
2013-03-21 11:10:00,66.41,66.44,66.32,66.33,8100.0,45.9046,45.9253,45.8424,45.8493,8100.0
2013-03-21 11:15:00,66.34,66.43,66.34,66.42,145300.0,45.8562,45.9184,45.8562,45.9115,145300.0
2013-03-21 11:20:00,66.43,66.49,66.39,66.46,68000.0,45.9184,45.9599,45.8907,45.9391,68000.0
2013-03-21 11:25:00,66.46,66.49,66.42,66.45,14700.0,45.9391,45.9599,45.9115,45.9322,14700.0
2013-03-21 11:30:00,66.45,66.49,66.4,66.42,10900.0,45.9322,45.9599,45.8977,45.9115,10900.0
2013-03-21 11:35:00,66.42,66.52,66.42,66.47,8900.0,45.9115,45.9806,45.9115,45.946,8900.0
2013-03-21 11:40:00,66.47,66.58,66.47,66.54,9200.0,45.946,46.0221,45.946,45.9944,9200.0
2013-03-21 11:45:00,66.54,66.57,66.5,66.52,12200.0,45.9944,46.0152,45.9668,45.9806,12200.0
2013-03-21 11:50:00,66.49,66.54,66.42,66.42,5600.0,45.9599,45.9944,45.9115,45.9115,5600.0
2013-03-21 11:55:00,66.44,66.48,66.42,66.46,12500.0,45.9253,45.953,45.9115,45.9391,12500.0
2013-03-21 12:00:00,66.46,66.5,66.42,66.48,9500.0,45.9391,45.9668,45.9115,45.953,9500.0
2013-03-21 12:05:00,66.47,66.47,66.4,66.4,9100.0,45.946,45.946,45.8977,45.8977,9100.0
2013-03-21 12:10:00,66.39,66.41,66.34,66.36,72700.0,45.8907,45.9046,45.8562,45.87,72700.0
2013-03-21 12:15:00,66.36,66.38,66.31,66.35,17100.0,45.87,45.8838,45.8354,45.8631,17100.0
2013-03-21 12:20:00,66.34,66.35,66.28,66.31,17500.0,45.8562,45.8631,45.8147,45.8354,17500.0
2013-03-21 12:25:00,66.3,66.33,66.22,66.24,24800.0,45.8285,45.8493,45.7732,45.7871,24800.0
2013-03-21 12:30:00,66.25,66.33,66.25,66.28,26800.0,45.794,45.8493,45.794,45.8147,26800.0
2013-03-21 12:35:00,66.28,66.34,66.28,66.28,16900.0,45.8147,45.8562,45.8147,45.8147,16900.0
2013-03-21 12:40:00,66.28,66.29,66.21,66.21,18000.0,45.8147,45.8216,45.7663,45.7663,18000.0
2013-03-21 12:45:00,66.22,66.23,66.17,66.19,20600.0,45.7732,45.7801,45.7387,45.7525,20600.0
2013-03-21 12:50:00,66.19,66.19,66.15,66.16,22700.0,45.7525,45.7525,45.7249,45.7318,22700.0
2013-03-21 12:55:00,66.16,66.16,66.06,66.09,25100.0,45.7318,45.7318,45.6626,45.6834,25100.0
2013-03-21 13:00:00,66.09,66.13,66.06,66.09,29000.0,45.6834,45.711,45.6626,45.6834,29000.0
2013-03-21 13:05:00,66.08,66.13,66.04,66.05,23100.0,45.6765,45.711,45.6488,45.6557,23100.0
2013-03-21 13:10:00,66.06,66.06,65.91,66.0,82900.0,45.6626,45.6626,45.559,45.6212,82900.0
2013-03-21 13:15:00,66.01,66.06,65.97,65.98,76200.0,45.6281,45.6626,45.6004,45.6073,76200.0
2013-03-21 13:20:00,65.98,66.0,65.94,65.94,30500.0,45.6073,45.6212,45.5797,45.5797,30500.0
2013-03-21 13:25:00,65.95,66.06,65.95,66.0,29600.0,45.5866,45.6626,45.5866,45.6212,29600.0
2013-03-21 13:30:00,66.0,66.01,65.89,65.92,27600.0,45.6212,45.6281,45.5451,45.5659,27600.0
2013-03-21 13:35:00,65.93,65.94,65.84,65.87,15800.0,45.5728,45.5797,45.5106,45.5313,15800.0
2013-03-21 13:40:00,65.87,66.03,65.83,65.97,75100.0,45.5313,45.6419,45.5037,45.6004,75100.0
2013-03-21 13:45:00,65.94,66.01,65.92,65.95,23800.0,45.5797,45.6281,45.5659,45.5866,23800.0
2013-03-21 13:50:00,65.94,65.98,65.93,65.95,33300.0,45.5797,45.6073,45.5728,45.5866,33300.0
2013-03-21 13:55:00,65.95,65.98,65.93,65.95,20100.0,45.5866,45.6073,45.5728,45.5866,20100.0
2013-03-21 14:00:00,65.95,65.97,65.88,65.97,62600.0,45.5866,45.6004,45.5382,45.6004,62600.0
2013-03-21 14:05:00,65.95,65.95,65.84,65.93,16400.0,45.5866,45.5866,45.5106,45.5728,16400.0
2013-03-21 14:10:00,65.93,66.12,65.89,66.02,36900.0,45.5728,45.7041,45.5451,45.635,36900.0
2013-03-21 14:15:00,66.04,66.11,66.02,66.05,25400.0,45.6488,45.6972,45.635,45.6557,25400.0
2013-03-21 14:20:00,66.05,66.05,65.98,66.05,27000.0,45.6557,45.6557,45.6073,45.6557,27000.0
2013-03-21 14:25:00,66.06,66.09,65.98,65.98,18300.0,45.6626,45.6834,45.6073,45.6073,18300.0
2013-03-21 14:30:00,65.99,66.0,65.95,66.0,18400.0,45.6143,45.6212,45.5866,45.6212,18400.0
2013-03-21 14:35:00,65.99,66.0,65.94,65.97,24000.0,45.6143,45.6212,45.5797,45.6004,24000.0
2013-03-21 14:40:00,65.97,66.0,65.92,66.0,15200.0,45.6004,45.6212,45.5659,45.6212,15200.0
2013-03-21 14:45:00,66.0,66.01,65.93,66.01,29900.0,45.6212,45.6281,45.5728,45.6281,29900.0
2013-03-21 14:50:00,66.01,66.02,65.98,66.0,18500.0,45.6281,45.635,45.6073,45.6212,18500.0
2013-03-21 14:55:00,66.01,66.02,65.99,65.99,8700.0,45.6281,45.635,45.6143,45.6143,8700.0
2013-03-21 15:00:00,66.0,66.08,65.99,66.08,27400.0,45.6212,45.6765,45.6143,45.6765,27400.0
2013-03-21 15:05:00,66.08,66.08,66.01,66.03,27500.0,45.6765,45.6765,45.6281,45.6419,27500.0
2013-03-21 15:10:00,66.05,66.14,66.05,66.09,20400.0,45.6557,45.7179,45.6557,45.6834,20400.0
2013-03-21 15:15:00,66.09,66.09,65.96,65.98,24200.0,45.6834,45.6834,45.5935,45.6073,24200.0
2013-03-21 15:20:00,65.98,66.02,65.97,66.0,18000.0,45.6073,45.635,45.6004,45.6212,18000.0
2013-03-21 15:25:00,66.01,66.03,65.99,66.0,71100.0,45.6281,45.6419,45.6143,45.6212,71100.0
2013-03-21 15:30:00,66.01,66.03,65.97,66.0,40600.0,45.6281,45.6419,45.6004,45.6212,40600.0
2013-03-21 15:35:00,66.01,66.07,66.0,66.06,35200.0,45.6281,45.6696,45.6212,45.6626,35200.0
2013-03-21 15:40:00,66.06,66.06,66.0,66.0,50800.0,45.6626,45.6626,45.6212,45.6212,50800.0
2013-03-21 15:45:00,66.0,66.04,65.92,66.01,55700.0,45.6212,45.6488,45.5659,45.6281,55700.0
2013-03-21 15:50:00,66.01,66.12,66.01,66.03,79100.0,45.6281,45.7041,45.6281,45.6419,79100.0
2013-03-21 15:55:00,66.03,66.07,65.97,66.02,145300.0,45.6419,45.6696,45.6004,45.635,145300.0
2013-03-22 09:30:00,66.19,66.44,66.15,66.32,52400.0,45.7525,45.9253,45.7249,45.8424,52400.0
2013-03-22 09:35:00,66.27,66.3,66.2,66.3,13000.0,45.8078,45.8285,45.7594,45.8285,13000.0
2013-03-22 09:40:00,66.3,66.31,66.11,66.11,18800.0,45.8285,45.8354,45.6972,45.6972,18800.0
2013-03-22 09:45:00,66.17,66.19,66.03,66.05,14700.0,45.7387,45.7525,45.6419,45.6557,14700.0
2013-03-22 09:50:00,66.05,66.16,66.01,66.07,12400.0,45.6557,45.7318,45.6281,45.6696,12400.0
2013-03-22 09:55:00,66.07,66.15,66.04,66.14,15100.0,45.6696,45.7249,45.6488,45.7179,15100.0
2013-03-22 10:00:00,66.14,66.26,66.13,66.16,14800.0,45.7179,45.8009,45.711,45.7318,14800.0
2013-03-22 10:05:00,66.15,66.22,66.11,66.2,25200.0,45.7249,45.7732,45.6972,45.7594,25200.0
2013-03-22 10:10:00,66.19,66.3,66.17,66.25,51800.0,45.7525,45.8285,45.7387,45.794,51800.0
2013-03-22 10:15:00,66.27,66.34,66.25,66.28,19900.0,45.8078,45.8562,45.794,45.8147,19900.0
2013-03-22 10:20:00,66.29,66.34,66.27,66.31,12100.0,45.8216,45.8562,45.8078,45.8354,12100.0
2013-03-22 10:25:00,66.31,66.4,66.3,66.38,18700.0,45.8354,45.8977,45.8285,45.8838,18700.0
2013-03-22 10:30:00,66.4,66.4,66.23,66.23,68600.0,45.8977,45.8977,45.7801,45.7801,68600.0
2013-03-22 10:35:00,66.24,66.26,66.22,66.24,37000.0,45.7871,45.8009,45.7732,45.7871,37000.0
2013-03-22 10:40:00,66.23,66.27,66.21,66.24,20200.0,45.7801,45.8078,45.7663,45.7871,20200.0
2013-03-22 10:45:00,66.24,66.26,66.13,66.18,22600.0,45.7871,45.8009,45.711,45.7456,22600.0
2013-03-22 10:50:00,66.19,66.19,66.02,66.09,56900.0,45.7525,45.7525,45.635,45.6834,56900.0
2013-03-22 10:55:00,66.1,66.11,66.08,66.1,16300.0,45.6903,45.6972,45.6765,45.6903,16300.0
2013-03-22 11:00:00,66.11,66.26,66.1,66.23,16100.0,45.6972,45.8009,45.6903,45.7801,16100.0
2013-03-22 11:05:00,66.21,66.36,66.2,66.35,20400.0,45.7663,45.87,45.7594,45.8631,20400.0
2013-03-22 11:10:00,66.36,66.4,66.25,66.3,21200.0,45.87,45.8977,45.794,45.8285,21200.0
2013-03-22 11:15:00,66.31,66.4,66.31,66.35,13200.0,45.8354,45.8977,45.8354,45.8631,13200.0
2013-03-22 11:20:00,66.35,66.4,66.31,66.39,10800.0,45.8631,45.8977,45.8354,45.8907,10800.0
2013-03-22 11:25:00,66.39,66.48,66.36,66.44,27300.0,45.8907,45.953,45.87,45.9253,27300.0
2013-03-22 11:30:00,66.43,66.47,66.38,66.39,19100.0,45.9184,45.946,45.8838,45.8907,19100.0
2013-03-22 11:35:00,66.38,66.44,66.34,66.36,30400.0,45.8838,45.9253,45.8562,45.87,30400.0
2013-03-22 11:40:00,66.36,66.36,66.26,66.31,15400.0,45.87,45.87,45.8009,45.8354,15400.0
2013-03-22 11:45:00,66.31,66.35,66.29,66.32,11400.0,45.8354,45.8631,45.8216,45.8424,11400.0
2013-03-22 11:50:00,66.33,66.33,66.24,66.29,5800.0,45.8493,45.8493,45.7871,45.8216,5800.0
2013-03-22 11:55:00,66.29,66.34,66.24,66.26,13000.0,45.8216,45.8562,45.7871,45.8009,13000.0
2013-03-22 12:00:00,66.28,66.34,66.25,66.3,12000.0,45.8147,45.8562,45.794,45.8285,12000.0
2013-03-22 12:05:00,66.28,66.31,66.25,66.28,11000.0,45.8147,45.8354,45.794,45.8147,11000.0
2013-03-22 12:10:00,66.28,66.33,66.18,66.21,16000.0,45.8147,45.8493,45.7456,45.7663,16000.0
2013-03-22 12:15:00,66.23,66.28,66.2,66.28,8000.0,45.7801,45.8147,45.7594,45.8147,8000.0
2013-03-22 12:20:00,66.27,66.28,66.2,66.23,11800.0,45.8078,45.8147,45.7594,45.7801,11800.0
2013-03-22 12:25:00,66.24,66.24,66.17,66.19,10300.0,45.7871,45.7871,45.7387,45.7525,10300.0
2013-03-22 12:30:00,66.19,66.24,66.16,66.22,11800.0,45.7525,45.7871,45.7318,45.7732,11800.0
2013-03-22 12:35:00,66.2,66.21,66.17,66.2,5900.0,45.7594,45.7663,45.7387,45.7594,5900.0
2013-03-22 12:40:00,66.19,66.21,66.16,66.18,10100.0,45.7525,45.7663,45.7318,45.7456,10100.0
2013-03-22 12:45:00,66.2,66.2,66.13,66.18,11200.0,45.7594,45.7594,45.711,45.7456,11200.0
2013-03-22 12:50:00,66.17,66.19,66.16,66.19,10100.0,45.7387,45.7525,45.7318,45.7525,10100.0
2013-03-22 12:55:00,66.18,66.18,66.14,66.15,11300.0,45.7456,45.7456,45.7179,45.7249,11300.0
2013-03-22 13:00:00,66.14,66.24,66.1,66.17,22100.0,45.7179,45.7871,45.6903,45.7387,22100.0
2013-03-22 13:05:00,66.16,66.2,66.14,66.19,6000.0,45.7318,45.7594,45.7179,45.7525,6000.0
2013-03-22 13:10:00,66.21,66.25,66.19,66.19,11500.0,45.7663,45.794,45.7525,45.7525,11500.0
2013-03-22 13:15:00,66.19,66.2,66.17,66.18,5600.0,45.7525,45.7594,45.7387,45.7456,5600.0
2013-03-22 13:20:00,66.18,66.22,66.17,66.22,11400.0,45.7456,45.7732,45.7387,45.7732,11400.0
2013-03-22 13:25:00,66.22,66.25,66.21,66.24,12700.0,45.7732,45.794,45.7663,45.7871,12700.0
2013-03-22 13:30:00,66.25,66.25,66.18,66.21,22900.0,45.794,45.794,45.7456,45.7663,22900.0
2013-03-22 13:35:00,66.22,66.22,66.15,66.19,6000.0,45.7732,45.7732,45.7249,45.7525,6000.0
2013-03-22 13:40:00,66.2,66.22,66.18,66.18,7600.0,45.7594,45.7732,45.7456,45.7456,7600.0
2013-03-22 13:45:00,66.18,66.23,66.17,66.22,11000.0,45.7456,45.7801,45.7387,45.7732,11000.0
2013-03-22 13:50:00,66.21,66.23,66.2,66.2,11600.0,45.7663,45.7801,45.7594,45.7594,11600.0
2013-03-22 13:55:00,66.19,66.19,66.15,66.16,13100.0,45.7525,45.7525,45.7249,45.7318,13100.0
2013-03-22 14:00:00,66.15,66.16,66.08,66.12,39700.0,45.7249,45.7318,45.6765,45.7041,39700.0
2013-03-22 14:05:00,66.13,66.13,66.02,66.05,22800.0,45.711,45.711,45.635,45.6557,22800.0
2013-03-22 14:10:00,66.05,66.16,66.05,66.12,18300.0,45.6557,45.7318,45.6557,45.7041,18300.0
2013-03-22 14:15:00,66.13,66.13,66.07,66.08,14000.0,45.711,45.711,45.6696,45.6765,14000.0
2013-03-22 14:20:00,66.08,66.12,66.06,66.09,17700.0,45.6765,45.7041,45.6626,45.6834,17700.0
2013-03-22 14:25:00,66.09,66.09,66.04,66.08,18500.0,45.6834,45.6834,45.6488,45.6765,18500.0
2013-03-22 14:30:00,66.09,66.09,66.04,66.09,12100.0,45.6834,45.6834,45.6488,45.6834,12100.0
2013-03-22 14:35:00,66.09,66.22,66.08,66.22,25300.0,45.6834,45.7732,45.6765,45.7732,25300.0
2013-03-22 14:40:00,66.21,66.22,66.19,66.19,14900.0,45.7663,45.7732,45.7525,45.7525,14900.0
2013-03-22 14:45:00,66.18,66.19,66.16,66.17,21500.0,45.7456,45.7525,45.7318,45.7387,21500.0
2013-03-22 14:50:00,66.18,66.18,66.12,66.17,12200.0,45.7456,45.7456,45.7041,45.7387,12200.0
2013-03-22 14:55:00,66.17,66.18,66.11,66.12,10200.0,45.7387,45.7456,45.6972,45.7041,10200.0
2013-03-22 15:00:00,66.11,66.12,66.01,66.03,26600.0,45.6972,45.7041,45.6281,45.6419,26600.0
2013-03-22 15:05:00,66.04,66.05,66.0,66.01,16700.0,45.6488,45.6557,45.6212,45.6281,16700.0
2013-03-22 15:10:00,66.02,66.04,66.02,66.02,16100.0,45.635,45.6488,45.635,45.635,16100.0
2013-03-22 15:15:00,66.03,66.1,66.02,66.05,20200.0,45.6419,45.6903,45.635,45.6557,20200.0
2013-03-22 15:20:00,66.04,66.04,65.98,66.02,22600.0,45.6488,45.6488,45.6073,45.635,22600.0
2013-03-22 15:25:00,66.02,66.04,65.97,66.04,23600.0,45.635,45.6488,45.6004,45.6488,23600.0
2013-03-22 15:30:00,66.03,66.09,66.03,66.05,34000.0,45.6419,45.6834,45.6419,45.6557,34000.0
2013-03-22 15:35:00,66.06,66.15,66.05,66.13,38600.0,45.6626,45.7249,45.6557,45.711,38600.0
2013-03-22 15:40:00,66.13,66.19,66.1,66.14,43100.0,45.711,45.7525,45.6903,45.7179,43100.0
2013-03-22 15:45:00,66.13,66.14,66.04,66.04,56000.0,45.711,45.7179,45.6488,45.6488,56000.0
2013-03-22 15:50:00,66.05,66.11,66.05,66.09,59700.0,45.6557,45.6972,45.6557,45.6834,59700.0
2013-03-22 15:55:00,66.09,66.24,66.06,66.23,121200.0,45.6834,45.7871,45.6626,45.7801,121200.0
2013-03-25 09:30:00,66.44,66.63,66.39,66.44,37300.0,45.9253,46.0566,45.8907,45.9253,37300.0
2013-03-25 09:35:00,66.46,66.47,66.3,66.39,20300.0,45.9391,45.946,45.8285,45.8907,20300.0
2013-03-25 09:40:00,66.42,66.44,66.37,66.42,13500.0,45.9115,45.9253,45.8769,45.9115,13500.0
2013-03-25 09:45:00,66.42,66.52,66.41,66.48,18600.0,45.9115,45.9806,45.9046,45.953,18600.0
2013-03-25 09:50:00,66.51,66.51,66.41,66.41,13800.0,45.9737,45.9737,45.9046,45.9046,13800.0
2013-03-25 09:55:00,66.42,66.43,66.36,66.41,15400.0,45.9115,45.9184,45.87,45.9046,15400.0
2013-03-25 10:00:00,66.4,66.43,66.37,66.38,7900.0,45.8977,45.9184,45.8769,45.8838,7900.0
2013-03-25 10:05:00,66.37,66.41,66.37,66.4,11600.0,45.8769,45.9046,45.8769,45.8977,11600.0
2013-03-25 10:10:00,66.41,66.41,66.34,66.35,8100.0,45.9046,45.9046,45.8562,45.8631,8100.0
2013-03-25 10:15:00,66.34,66.34,66.26,66.28,15600.0,45.8562,45.8562,45.8009,45.8147,15600.0
2013-03-25 10:20:00,66.26,66.29,66.24,66.26,14600.0,45.8009,45.8216,45.7871,45.8009,14600.0
2013-03-25 10:25:00,66.25,66.26,66.19,66.22,19400.0,45.794,45.8009,45.7525,45.7732,19400.0
2013-03-25 10:30:00,66.21,66.27,66.18,66.27,11200.0,45.7663,45.8078,45.7456,45.8078,11200.0
2013-03-25 10:35:00,66.27,66.3,66.18,66.21,8300.0,45.8078,45.8285,45.7456,45.7663,8300.0
2013-03-25 10:40:00,66.22,66.22,66.12,66.15,8800.0,45.7732,45.7732,45.7041,45.7249,8800.0
2013-03-25 10:45:00,66.15,66.15,66.07,66.15,6100.0,45.7249,45.7249,45.6696,45.7249,6100.0
2013-03-25 10:50:00,66.14,66.17,66.1,66.11,11000.0,45.7179,45.7387,45.6903,45.6972,11000.0
2013-03-25 10:55:00,66.11,66.13,65.95,65.99,19700.0,45.6972,45.711,45.5866,45.6143,19700.0
2013-03-25 11:00:00,65.99,66.0,65.93,65.95,50600.0,45.6143,45.6212,45.5728,45.5866,50600.0
2013-03-25 11:05:00,65.95,66.02,65.9,65.98,19500.0,45.5866,45.635,45.552,45.6073,19500.0
2013-03-25 11:10:00,65.98,66.0,65.9,65.95,16900.0,45.6073,45.6212,45.552,45.5866,16900.0
2013-03-25 11:15:00,65.97,65.97,65.87,65.88,15000.0,45.6004,45.6004,45.5313,45.5382,15000.0
2013-03-25 11:20:00,65.89,65.95,65.82,65.94,13000.0,45.5451,45.5866,45.4967,45.5797,13000.0
2013-03-25 11:25:00,65.94,66.0,65.94,65.95,10500.0,45.5797,45.6212,45.5797,45.5866,10500.0
2013-03-25 11:30:00,65.94,66.11,65.93,66.1,16700.0,45.5797,45.6972,45.5728,45.6903,16700.0
2013-03-25 11:35:00,66.09,66.17,66.09,66.16,9000.0,45.6834,45.7387,45.6834,45.7318,9000.0
2013-03-25 11:40:00,66.17,66.2,66.1,66.17,11000.0,45.7387,45.7594,45.6903,45.7387,11000.0
2013-03-25 11:45:00,66.16,66.3,66.13,66.29,14200.0,45.7318,45.8285,45.711,45.8216,14200.0
2013-03-25 11:50:00,66.29,66.29,66.2,66.21,6500.0,45.8216,45.8216,45.7594,45.7663,6500.0
2013-03-25 11:55:00,66.2,66.26,66.2,66.24,6400.0,45.7594,45.8009,45.7594,45.7871,6400.0
2013-03-25 12:00:00,66.24,66.31,66.23,66.24,10700.0,45.7871,45.8354,45.7801,45.7871,10700.0
2013-03-25 12:05:00,66.23,66.26,66.15,66.16,5500.0,45.7801,45.8009,45.7249,45.7318,5500.0
2013-03-25 12:10:00,66.16,66.19,66.11,66.16,12500.0,45.7318,45.7525,45.6972,45.7318,12500.0
2013-03-25 12:15:00,66.18,66.18,66.14,66.14,3000.0,45.7456,45.7456,45.7179,45.7179,3000.0
2013-03-25 12:20:00,66.13,66.14,66.08,66.1,5000.0,45.711,45.7179,45.6765,45.6903,5000.0
2013-03-25 12:25:00,66.08,66.1,65.98,65.99,10000.0,45.6765,45.6903,45.6073,45.6143,10000.0
2013-03-25 12:30:00,65.99,66.09,65.99,66.01,80100.0,45.6143,45.6834,45.6143,45.6281,80100.0
2013-03-25 12:35:00,66.01,66.09,66.01,66.08,24900.0,45.6281,45.6834,45.6281,45.6765,24900.0
2013-03-25 12:40:00,66.08,66.11,66.08,66.08,4600.0,45.6765,45.6972,45.6765,45.6765,4600.0
2013-03-25 12:45:00,66.08,66.11,66.06,66.08,3700.0,45.6765,45.6972,45.6626,45.6765,3700.0
2013-03-25 12:50:00,66.08,66.09,65.93,65.93,10300.0,45.6765,45.6834,45.5728,45.5728,10300.0
2013-03-25 12:55:00,65.92,65.99,65.92,65.92,7100.0,45.5659,45.6143,45.5659,45.5659,7100.0
2013-03-25 13:00:00,65.93,65.97,65.88,65.94,6500.0,45.5728,45.6004,45.5382,45.5797,6500.0
2013-03-25 13:05:00,65.93,65.93,65.84,65.84,8200.0,45.5728,45.5728,45.5106,45.5106,8200.0
2013-03-25 13:10:00,65.84,65.9,65.8,65.81,16700.0,45.5106,45.552,45.4829,45.4898,16700.0
2013-03-25 13:15:00,65.8,65.92,65.73,65.87,25800.0,45.4829,45.5659,45.4345,45.5313,25800.0
2013-03-25 13:20:00,65.9,65.94,65.88,65.94,4500.0,45.552,45.5797,45.5382,45.5797,4500.0
2013-03-25 13:25:00,65.94,66.03,65.94,65.99,13300.0,45.5797,45.6419,45.5797,45.6143,13300.0
2013-03-25 13:30:00,65.98,65.98,65.91,65.95,5400.0,45.6073,45.6073,45.559,45.5866,5400.0
2013-03-25 13:35:00,65.94,65.96,65.9,65.9,10000.0,45.5797,45.5935,45.552,45.552,10000.0
2013-03-25 13:40:00,65.93,66.01,65.91,66.01,8300.0,45.5728,45.6281,45.559,45.6281,8300.0
2013-03-25 13:45:00,66.0,66.08,65.94,66.0,36800.0,45.6212,45.6765,45.5797,45.6212,36800.0
2013-03-25 13:50:00,66.01,66.18,65.99,66.13,21800.0,45.6281,45.7456,45.6143,45.711,21800.0
2013-03-25 13:55:00,66.16,66.29,66.16,66.18,47200.0,45.7318,45.8216,45.7318,45.7456,47200.0
2013-03-25 14:00:00,66.18,66.18,66.15,66.18,18100.0,45.7456,45.7456,45.7249,45.7456,18100.0
2013-03-25 14:05:00,66.19,66.22,66.15,66.21,25100.0,45.7525,45.7732,45.7249,45.7663,25100.0
2013-03-25 14:10:00,66.21,66.24,66.18,66.19,26100.0,45.7663,45.7871,45.7456,45.7525,26100.0
2013-03-25 14:15:00,66.19,66.23,66.19,66.23,23500.0,45.7525,45.7801,45.7525,45.7801,23500.0
2013-03-25 14:20:00,66.23,66.32,66.22,66.27,37200.0,45.7801,45.8424,45.7732,45.8078,37200.0
2013-03-25 14:25:00,66.28,66.28,66.2,66.22,11700.0,45.8147,45.8147,45.7594,45.7732,11700.0
2013-03-25 14:30:00,66.2,66.23,66.15,66.22,12300.0,45.7594,45.7801,45.7249,45.7732,12300.0
2013-03-25 14:35:00,66.21,66.24,66.16,66.2,30800.0,45.7663,45.7871,45.7318,45.7594,30800.0
2013-03-25 14:40:00,66.2,66.24,66.17,66.23,9700.0,45.7594,45.7871,45.7387,45.7801,9700.0
2013-03-25 14:45:00,66.24,66.24,66.19,66.21,7500.0,45.7871,45.7871,45.7525,45.7663,7500.0
2013-03-25 14:50:00,66.19,66.24,66.19,66.22,5900.0,45.7525,45.7871,45.7525,45.7732,5900.0
2013-03-25 14:55:00,66.23,66.24,66.18,66.24,8800.0,45.7801,45.7871,45.7456,45.7871,8800.0
2013-03-25 15:00:00,66.24,66.24,66.1,66.18,13200.0,45.7871,45.7871,45.6903,45.7456,13200.0
2013-03-25 15:05:00,66.16,66.17,66.13,66.16,11300.0,45.7318,45.7387,45.711,45.7318,11300.0
2013-03-25 15:10:00,66.15,66.22,66.15,66.21,9700.0,45.7249,45.7732,45.7249,45.7663,9700.0
2013-03-25 15:15:00,66.19,66.2,66.07,66.08,16400.0,45.7525,45.7594,45.6696,45.6765,16400.0
2013-03-25 15:20:00,66.05,66.12,65.98,66.02,23000.0,45.6557,45.7041,45.6073,45.635,23000.0
2013-03-25 15:25:00,66.04,66.06,66.01,66.04,13900.0,45.6488,45.6626,45.6281,45.6488,13900.0
2013-03-25 15:30:00,66.03,66.11,66.03,66.06,14800.0,45.6419,45.6972,45.6419,45.6626,14800.0
2013-03-25 15:35:00,66.08,66.15,66.03,66.12,13800.0,45.6765,45.7249,45.6419,45.7041,13800.0
2013-03-25 15:40:00,66.12,66.17,66.07,66.09,20400.0,45.7041,45.7387,45.6696,45.6834,20400.0
2013-03-25 15:45:00,66.08,66.11,66.03,66.03,43700.0,45.6765,45.6972,45.6419,45.6419,43700.0
2013-03-25 15:50:00,66.04,66.19,66.04,66.17,57200.0,45.6488,45.7525,45.6488,45.7387,57200.0
2013-03-25 15:55:00,66.16,66.24,66.13,66.15,175100.0,45.7318,45.7871,45.711,45.7249,175100.0
2013-03-26 09:30:00,66.55,66.64,66.22,66.33,47700.0,46.0013,46.0636,45.7732,45.8493,47700.0
2013-03-26 09:35:00,66.35,66.49,66.29,66.3,10300.0,45.8631,45.9599,45.8216,45.8285,10300.0
2013-03-26 09:40:00,66.34,66.5,66.34,66.47,19200.0,45.8562,45.9668,45.8562,45.946,19200.0
2013-03-26 09:45:00,66.47,66.6,66.45,66.51,19100.0,45.946,46.0359,45.9322,45.9737,19100.0
2013-03-26 09:50:00,66.51,66.52,66.39,66.48,15500.0,45.9737,45.9806,45.8907,45.953,15500.0
2013-03-26 09:55:00,66.44,66.57,66.44,66.56,9300.0,45.9253,46.0152,45.9253,46.0083,9300.0
2013-03-26 10:00:00,66.54,66.54,66.32,66.38,19600.0,45.9944,45.9944,45.8424,45.8838,19600.0
2013-03-26 10:05:00,66.37,66.46,66.31,66.46,15200.0,45.8769,45.9391,45.8354,45.9391,15200.0
2013-03-26 10:10:00,66.46,66.52,66.44,66.5,10300.0,45.9391,45.9806,45.9253,45.9668,10300.0
2013-03-26 10:15:00,66.5,66.5,66.41,66.41,7700.0,45.9668,45.9668,45.9046,45.9046,7700.0
2013-03-26 10:20:00,66.43,66.46,66.34,66.37,22700.0,45.9184,45.9391,45.8562,45.8769,22700.0
2013-03-26 10:25:00,66.35,66.43,66.34,66.43,17400.0,45.8631,45.9184,45.8562,45.9184,17400.0
2013-03-26 10:30:00,66.44,66.49,66.35,66.4,33800.0,45.9253,45.9599,45.8631,45.8977,33800.0
2013-03-26 10:35:00,66.34,66.34,66.26,66.31,28200.0,45.8562,45.8562,45.8009,45.8354,28200.0
2013-03-26 10:40:00,66.29,66.31,66.17,66.19,26000.0,45.8216,45.8354,45.7387,45.7525,26000.0
2013-03-26 10:45:00,66.19,66.19,66.08,66.16,13700.0,45.7525,45.7525,45.6765,45.7318,13700.0
2013-03-26 10:50:00,66.17,66.26,66.15,66.21,17200.0,45.7387,45.8009,45.7249,45.7663,17200.0
2013-03-26 10:55:00,66.22,66.31,66.18,66.23,11300.0,45.7732,45.8354,45.7456,45.7801,11300.0
2013-03-26 11:00:00,66.24,66.35,66.22,66.32,11800.0,45.7871,45.8631,45.7732,45.8424,11800.0
2013-03-26 11:05:00,66.34,66.35,66.29,66.29,11700.0,45.8562,45.8631,45.8216,45.8216,11700.0
2013-03-26 11:10:00,66.29,66.31,66.21,66.22,8500.0,45.8216,45.8354,45.7663,45.7732,8500.0
2013-03-26 11:15:00,66.22,66.22,66.13,66.17,4600.0,45.7732,45.7732,45.711,45.7387,4600.0
2013-03-26 11:20:00,66.17,66.18,66.13,66.15,13100.0,45.7387,45.7456,45.711,45.7249,13100.0
2013-03-26 11:25:00,66.17,66.2,66.15,66.17,6600.0,45.7387,45.7594,45.7249,45.7387,6600.0
2013-03-26 11:30:00,66.16,66.28,66.16,66.26,13000.0,45.7318,45.8147,45.7318,45.8009,13000.0
2013-03-26 11:35:00,66.25,66.31,66.25,66.31,8100.0,45.794,45.8354,45.794,45.8354,8100.0
2013-03-26 11:40:00,66.32,66.42,66.32,66.41,10000.0,45.8424,45.9115,45.8424,45.9046,10000.0
2013-03-26 11:45:00,66.39,66.41,66.39,66.41,2500.0,45.8907,45.9046,45.8907,45.9046,2500.0
2013-03-26 11:50:00,66.42,66.42,66.34,66.36,16100.0,45.9115,45.9115,45.8562,45.87,16100.0
2013-03-26 11:55:00,66.34,66.36,66.29,66.29,6700.0,45.8562,45.87,45.8216,45.8216,6700.0
2013-03-26 12:00:00,66.29,66.35,66.28,66.34,4900.0,45.8216,45.8631,45.8147,45.8562,4900.0
2013-03-26 12:05:00,66.34,66.36,66.31,66.32,4500.0,45.8562,45.87,45.8354,45.8424,4500.0
2013-03-26 12:10:00,66.31,66.31,66.27,66.28,4400.0,45.8354,45.8354,45.8078,45.8147,4400.0
2013-03-26 12:15:00,66.29,66.31,66.24,66.26,9500.0,45.8216,45.8354,45.7871,45.8009,9500.0
2013-03-26 12:20:00,66.26,66.26,66.21,66.21,12300.0,45.8009,45.8009,45.7663,45.7663,12300.0
2013-03-26 12:25:00,66.21,66.27,66.18,66.27,7700.0,45.7663,45.8078,45.7456,45.8078,7700.0
2013-03-26 12:30:00,66.29,66.33,66.27,66.27,5800.0,45.8216,45.8493,45.8078,45.8078,5800.0
2013-03-26 12:35:00,66.26,66.28,66.23,66.24,12200.0,45.8009,45.8147,45.7801,45.7871,12200.0
2013-03-26 12:40:00,66.25,66.27,66.22,66.22,18900.0,45.794,45.8078,45.7732,45.7732,18900.0
2013-03-26 12:45:00,66.24,66.25,66.22,66.22,4200.0,45.7871,45.794,45.7732,45.7732,4200.0
2013-03-26 12:50:00,66.21,66.21,66.18,66.18,4000.0,45.7663,45.7663,45.7456,45.7456,4000.0
2013-03-26 12:55:00,66.18,66.2,66.17,66.17,3200.0,45.7456,45.7594,45.7387,45.7387,3200.0
2013-03-26 13:00:00,66.18,66.2,66.15,66.19,8000.0,45.7456,45.7594,45.7249,45.7525,8000.0
2013-03-26 13:05:00,66.18,66.24,66.18,66.24,3400.0,45.7456,45.7871,45.7456,45.7871,3400.0
2013-03-26 13:10:00,66.24,66.25,66.2,66.22,20900.0,45.7871,45.794,45.7594,45.7732,20900.0
2013-03-26 13:15:00,66.22,66.23,66.2,66.22,3200.0,45.7732,45.7801,45.7594,45.7732,3200.0
2013-03-26 13:20:00,66.22,66.31,66.22,66.29,7200.0,45.7732,45.8354,45.7732,45.8216,7200.0
2013-03-26 13:25:00,66.3,66.31,66.28,66.29,6000.0,45.8285,45.8354,45.8147,45.8216,6000.0
2013-03-26 13:30:00,66.28,66.32,66.25,66.32,17600.0,45.8147,45.8424,45.794,45.8424,17600.0
2013-03-26 13:35:00,66.3,66.31,66.27,66.27,6400.0,45.8285,45.8354,45.8078,45.8078,6400.0
2013-03-26 13:40:00,66.28,66.28,66.18,66.23,47900.0,45.8147,45.8147,45.7456,45.7801,47900.0
2013-03-26 13:45:00,66.24,66.24,66.15,66.17,46400.0,45.7871,45.7871,45.7249,45.7387,46400.0
2013-03-26 13:50:00,66.16,66.23,66.16,66.23,17500.0,45.7318,45.7801,45.7318,45.7801,17500.0
2013-03-26 13:55:00,66.23,66.26,66.22,66.25,11000.0,45.7801,45.8009,45.7732,45.794,11000.0
2013-03-26 14:00:00,66.25,66.26,66.22,66.23,27400.0,45.794,45.8009,45.7732,45.7801,27400.0
2013-03-26 14:05:00,66.23,66.25,66.21,66.22,10500.0,45.7801,45.794,45.7663,45.7732,10500.0
2013-03-26 14:10:00,66.22,66.24,66.21,66.24,14500.0,45.7732,45.7871,45.7663,45.7871,14500.0
2013-03-26 14:15:00,66.24,66.25,66.22,66.24,15100.0,45.7871,45.794,45.7732,45.7871,15100.0
2013-03-26 14:20:00,66.23,66.23,66.2,66.22,18100.0,45.7801,45.7801,45.7594,45.7732,18100.0
2013-03-26 14:25:00,66.21,66.22,66.17,66.17,17100.0,45.7663,45.7732,45.7387,45.7387,17100.0
2013-03-26 14:30:00,66.17,66.18,66.15,66.16,22500.0,45.7387,45.7456,45.7249,45.7318,22500.0
2013-03-26 14:35:00,66.17,66.17,66.15,66.16,13900.0,45.7387,45.7387,45.7249,45.7318,13900.0
2013-03-26 14:40:00,66.15,66.18,66.13,66.18,29700.0,45.7249,45.7456,45.711,45.7456,29700.0
2013-03-26 14:45:00,66.19,66.19,66.17,66.19,7500.0,45.7525,45.7525,45.7387,45.7525,7500.0
2013-03-26 14:50:00,66.19,66.19,66.16,66.17,26900.0,45.7525,45.7525,45.7318,45.7387,26900.0
2013-03-26 14:55:00,66.18,66.19,66.15,66.18,22100.0,45.7456,45.7525,45.7249,45.7456,22100.0
2013-03-26 15:00:00,66.18,66.19,66.15,66.19,31600.0,45.7456,45.7525,45.7249,45.7525,31600.0
2013-03-26 15:05:00,66.19,66.2,66.11,66.11,35300.0,45.7525,45.7594,45.6972,45.6972,35300.0
2013-03-26 15:10:00,66.12,66.2,66.11,66.19,50400.0,45.7041,45.7594,45.6972,45.7525,50400.0
2013-03-26 15:15:00,66.19,66.23,66.19,66.2,39900.0,45.7525,45.7801,45.7525,45.7594,39900.0
2013-03-26 15:20:00,66.2,66.22,66.2,66.2,19600.0,45.7594,45.7732,45.7594,45.7594,19600.0
2013-03-26 15:25:00,66.2,66.27,66.2,66.23,39800.0,45.7594,45.8078,45.7594,45.7801,39800.0
2013-03-26 15:30:00,66.22,66.28,66.22,66.27,65300.0,45.7732,45.8147,45.7732,45.8078,65300.0
2013-03-26 15:35:00,66.27,66.33,66.26,66.33,20100.0,45.8078,45.8493,45.8009,45.8493,20100.0
2013-03-26 15:40:00,66.33,66.33,66.23,66.26,60300.0,45.8493,45.8493,45.7801,45.8009,60300.0
2013-03-26 15:45:00,66.26,66.29,66.25,66.29,26000.0,45.8009,45.8216,45.794,45.8216,26000.0
2013-03-26 15:50:00,66.29,66.29,66.2,66.24,50900.0,45.8216,45.8216,45.7594,45.7871,50900.0
2013-03-26 15:55:00,66.23,66.33,66.22,66.32,84200.0,45.7801,45.8493,45.7732,45.8424,84200.0
2013-03-27 09:30:00,65.9,66.06,65.77,65.9,24600.0,45.552,45.6626,45.4622,45.552,24600.0
2013-03-27 09:35:00,65.88,65.93,65.83,65.83,33000.0,45.5382,45.5728,45.5037,45.5037,33000.0
2013-03-27 09:40:00,65.8,65.85,65.74,65.82,30500.0,45.4829,45.5175,45.4414,45.4967,30500.0
2013-03-27 09:45:00,65.8,65.88,65.8,65.87,14700.0,45.4829,45.5382,45.4829,45.5313,14700.0
2013-03-27 09:50:00,65.86,65.87,65.81,65.86,13100.0,45.5244,45.5313,45.4898,45.5244,13100.0
2013-03-27 09:55:00,65.89,65.93,65.84,65.87,13800.0,45.5451,45.5728,45.5106,45.5313,13800.0
2013-03-27 10:00:00,65.88,65.88,65.68,65.75,27700.0,45.5382,45.5382,45.4,45.4484,27700.0
2013-03-27 10:05:00,65.75,65.76,65.61,65.65,58100.0,45.4484,45.4553,45.3516,45.3792,58100.0
2013-03-27 10:10:00,65.66,65.69,65.54,65.56,32600.0,45.3861,45.4069,45.3032,45.317,32600.0
2013-03-27 10:15:00,65.57,65.63,65.56,65.58,12600.0,45.3239,45.3654,45.317,45.3309,12600.0
2013-03-27 10:20:00,65.57,65.59,65.53,65.58,46900.0,45.3239,45.3378,45.2963,45.3309,46900.0
2013-03-27 10:25:00,65.56,65.7,65.56,65.63,35100.0,45.317,45.4138,45.317,45.3654,35100.0
2013-03-27 10:30:00,65.63,65.78,65.6,65.73,42500.0,45.3654,45.4691,45.3447,45.4345,42500.0
2013-03-27 10:35:00,65.73,65.8,65.73,65.79,14600.0,45.4345,45.4829,45.4345,45.476,14600.0
2013-03-27 10:40:00,65.81,65.86,65.78,65.83,11900.0,45.4898,45.5244,45.4691,45.5037,11900.0
2013-03-27 10:45:00,65.84,65.93,65.84,65.92,11000.0,45.5106,45.5728,45.5106,45.5659,11000.0
2013-03-27 10:50:00,65.91,65.96,65.91,65.92,4500.0,45.559,45.5935,45.559,45.5659,4500.0
2013-03-27 10:55:00,65.91,65.92,65.89,65.9,35500.0,45.559,45.5659,45.5451,45.552,35500.0
2013-03-27 11:00:00,65.91,65.95,65.89,65.89,8200.0,45.559,45.5866,45.5451,45.5451,8200.0
2013-03-27 11:05:00,65.9,65.9,65.84,65.87,6500.0,45.552,45.552,45.5106,45.5313,6500.0
2013-03-27 11:10:00,65.86,65.94,65.86,65.92,7100.0,45.5244,45.5797,45.5244,45.5659,7100.0
2013-03-27 11:15:00,65.92,65.95,65.91,65.92,13100.0,45.5659,45.5866,45.559,45.5659,13100.0
2013-03-27 11:20:00,65.92,65.93,65.88,65.88,17500.0,45.5659,45.5728,45.5382,45.5382,17500.0
2013-03-27 11:25:00,65.89,65.9,65.86,65.9,7400.0,45.5451,45.552,45.5244,45.552,7400.0
2013-03-27 11:30:00,65.9,65.99,65.89,65.98,5400.0,45.552,45.6143,45.5451,45.6073,5400.0
2013-03-27 11:35:00,65.98,66.0,65.95,65.97,7800.0,45.6073,45.6212,45.5866,45.6004,7800.0
2013-03-27 11:40:00,65.97,65.99,65.95,65.97,11000.0,45.6004,45.6143,45.5866,45.6004,11000.0
2013-03-27 11:45:00,65.98,66.02,65.97,66.01,9400.0,45.6073,45.635,45.6004,45.6281,9400.0
2013-03-27 11:50:00,66.03,66.06,65.95,65.95,11500.0,45.6419,45.6626,45.5866,45.5866,11500.0
2013-03-27 11:55:00,65.95,66.02,65.93,65.98,65500.0,45.5866,45.635,45.5728,45.6073,65500.0
2013-03-27 12:00:00,65.98,66.04,65.96,66.02,31700.0,45.6073,45.6488,45.5935,45.635,31700.0
2013-03-27 12:05:00,66.01,66.03,65.98,66.01,37900.0,45.6281,45.6419,45.6073,45.6281,37900.0
2013-03-27 12:10:00,66.0,66.03,65.98,66.03,11100.0,45.6212,45.6419,45.6073,45.6419,11100.0
2013-03-27 12:15:00,66.04,66.15,66.03,66.04,39200.0,45.6488,45.7249,45.6419,45.6488,39200.0
2013-03-27 12:20:00,66.01,66.06,66.01,66.06,4600.0,45.6281,45.6626,45.6281,45.6626,4600.0
2013-03-27 12:25:00,66.07,66.07,66.0,66.02,8700.0,45.6696,45.6696,45.6212,45.635,8700.0
2013-03-27 12:30:00,66.01,66.05,65.99,66.04,6600.0,45.6281,45.6557,45.6143,45.6488,6600.0
2013-03-27 12:35:00,66.04,66.08,66.02,66.05,8000.0,45.6488,45.6765,45.635,45.6557,8000.0
2013-03-27 12:40:00,66.07,66.11,66.06,66.1,37000.0,45.6696,45.6972,45.6626,45.6903,37000.0
2013-03-27 12:45:00,66.11,66.12,66.06,66.08,30700.0,45.6972,45.7041,45.6626,45.6765,30700.0
2013-03-27 12:50:00,66.08,66.13,66.06,66.08,68400.0,45.6765,45.711,45.6626,45.6765,68400.0
2013-03-27 12:55:00,66.08,66.09,66.06,66.08,5100.0,45.6765,45.6834,45.6626,45.6765,5100.0
2013-03-27 13:00:00,66.06,66.1,66.06,66.07,18000.0,45.6626,45.6903,45.6626,45.6696,18000.0
2013-03-27 13:05:00,66.07,66.07,66.03,66.05,110000.0,45.6696,45.6696,45.6419,45.6557,110000.0
2013-03-27 13:10:00,66.04,66.05,66.0,66.01,37000.0,45.6488,45.6557,45.6212,45.6281,37000.0
2013-03-27 13:15:00,66.03,66.1,66.03,66.05,62900.0,45.6419,45.6903,45.6419,45.6557,62900.0
2013-03-27 13:20:00,66.05,66.13,66.05,66.13,111400.0,45.6557,45.711,45.6557,45.711,111400.0
2013-03-27 13:25:00,66.13,66.15,66.09,66.1,35300.0,45.711,45.7249,45.6834,45.6903,35300.0
2013-03-27 13:30:00,66.08,66.11,66.07,66.11,7100.0,45.6765,45.6972,45.6696,45.6972,7100.0
2013-03-27 13:35:00,66.11,66.16,66.1,66.15,28100.0,45.6972,45.7318,45.6903,45.7249,28100.0
2013-03-27 13:40:00,66.14,66.18,66.13,66.15,41200.0,45.7179,45.7456,45.711,45.7249,41200.0
2013-03-27 13:45:00,66.14,66.18,66.13,66.17,11700.0,45.7179,45.7456,45.711,45.7387,11700.0
2013-03-27 13:50:00,66.16,66.21,66.15,66.21,11100.0,45.7318,45.7663,45.7249,45.7663,11100.0
2013-03-27 13:55:00,66.21,66.24,66.19,66.22,53000.0,45.7663,45.7871,45.7525,45.7732,53000.0
2013-03-27 14:00:00,66.23,66.26,66.21,66.26,26800.0,45.7801,45.8009,45.7663,45.8009,26800.0
2013-03-27 14:05:00,66.26,66.27,66.24,66.25,24800.0,45.8009,45.8078,45.7871,45.794,24800.0
2013-03-27 14:10:00,66.24,66.26,66.18,66.19,25500.0,45.7871,45.8009,45.7456,45.7525,25500.0
2013-03-27 14:15:00,66.2,66.21,66.18,66.2,9100.0,45.7594,45.7663,45.7456,45.7594,9100.0
2013-03-27 14:20:00,66.2,66.2,66.14,66.16,27700.0,45.7594,45.7594,45.7179,45.7318,27700.0
2013-03-27 14:25:00,66.16,66.21,66.15,66.21,21200.0,45.7318,45.7663,45.7249,45.7663,21200.0
2013-03-27 14:30:00,66.22,66.22,66.15,66.15,14800.0,45.7732,45.7732,45.7249,45.7249,14800.0
2013-03-27 14:35:00,66.15,66.2,66.14,66.18,27800.0,45.7249,45.7594,45.7179,45.7456,27800.0
2013-03-27 14:40:00,66.17,66.21,66.15,66.17,36800.0,45.7387,45.7663,45.7249,45.7387,36800.0
2013-03-27 14:45:00,66.18,66.2,66.16,66.16,24200.0,45.7456,45.7594,45.7318,45.7318,24200.0
2013-03-27 14:50:00,66.16,66.2,66.15,66.17,27000.0,45.7318,45.7594,45.7249,45.7387,27000.0
2013-03-27 14:55:00,66.17,66.17,66.15,66.16,22700.0,45.7387,45.7387,45.7249,45.7318,22700.0
2013-03-27 15:00:00,66.17,66.17,66.1,66.11,35300.0,45.7387,45.7387,45.6903,45.6972,35300.0
2013-03-27 15:05:00,66.11,66.22,66.11,66.19,19800.0,45.6972,45.7732,45.6972,45.7525,19800.0
2013-03-27 15:10:00,66.18,66.23,66.18,66.2,34200.0,45.7456,45.7801,45.7456,45.7594,34200.0
2013-03-27 15:15:00,66.2,66.2,66.15,66.18,14000.0,45.7594,45.7594,45.7249,45.7456,14000.0
2013-03-27 15:20:00,66.18,66.21,66.17,66.18,27500.0,45.7456,45.7663,45.7387,45.7456,27500.0
2013-03-27 15:25:00,66.17,66.21,66.15,66.2,32900.0,45.7387,45.7663,45.7249,45.7594,32900.0
2013-03-27 15:30:00,66.21,66.22,66.17,66.22,33000.0,45.7663,45.7732,45.7387,45.7732,33000.0
2013-03-27 15:35:00,66.21,66.22,66.17,66.18,33200.0,45.7663,45.7732,45.7387,45.7456,33200.0
2013-03-27 15:40:00,66.19,66.24,66.17,66.19,43700.0,45.7525,45.7871,45.7387,45.7525,43700.0
2013-03-27 15:45:00,66.19,66.2,66.14,66.16,56500.0,45.7525,45.7594,45.7179,45.7318,56500.0
2013-03-27 15:50:00,66.16,66.21,66.14,66.17,43200.0,45.7318,45.7663,45.7179,45.7387,43200.0
2013-03-27 15:55:00,66.16,66.21,66.12,66.19,81100.0,45.7318,45.7663,45.7041,45.7525,81100.0
2013-03-28 09:30:00,66.06,66.34,66.06,66.17,25100.0,45.6626,45.8562,45.6626,45.7387,25100.0
2013-03-28 09:35:00,66.21,66.28,66.07,66.07,4800.0,45.7663,45.8147,45.6696,45.6696,4800.0
2013-03-28 09:40:00,66.08,66.08,65.82,65.89,10700.0,45.6765,45.6765,45.4967,45.5451,10700.0
2013-03-28 09:45:00,65.91,66.05,65.83,66.03,25400.0,45.559,45.6557,45.5037,45.6419,25400.0
2013-03-28 09:50:00,66.02,66.04,65.9,65.94,31300.0,45.635,45.6488,45.552,45.5797,31300.0
2013-03-28 09:55:00,65.92,65.98,65.82,65.88,27800.0,45.5659,45.6073,45.4967,45.5382,27800.0
2013-03-28 10:00:00,65.86,65.89,65.8,65.89,16400.0,45.5244,45.5451,45.4829,45.5451,16400.0
2013-03-28 10:05:00,65.9,65.97,65.87,65.95,76900.0,45.552,45.6004,45.5313,45.5866,76900.0
2013-03-28 10:10:00,65.95,66.06,65.93,66.0,12500.0,45.5866,45.6626,45.5728,45.6212,12500.0
2013-03-28 10:15:00,66.01,66.01,65.85,65.9,10400.0,45.6281,45.6281,45.5175,45.552,10400.0
2013-03-28 10:20:00,65.9,66.0,65.89,65.99,5800.0,45.552,45.6212,45.5451,45.6143,5800.0
2013-03-28 10:25:00,65.99,66.02,65.87,65.9,14900.0,45.6143,45.635,45.5313,45.552,14900.0
2013-03-28 10:30:00,65.92,66.0,65.9,65.96,9700.0,45.5659,45.6212,45.552,45.5935,9700.0
2013-03-28 10:35:00,65.98,66.03,65.95,66.03,19400.0,45.6073,45.6419,45.5866,45.6419,19400.0
2013-03-28 10:40:00,66.03,66.03,65.99,66.03,12500.0,45.6419,45.6419,45.6143,45.6419,12500.0
2013-03-28 10:45:00,66.03,66.03,65.99,66.03,14800.0,45.6419,45.6419,45.6143,45.6419,14800.0
2013-03-28 10:50:00,66.03,66.07,66.01,66.05,13900.0,45.6419,45.6696,45.6281,45.6557,13900.0
2013-03-28 10:55:00,66.05,66.15,66.03,66.07,16800.0,45.6557,45.7249,45.6419,45.6696,16800.0
2013-03-28 11:00:00,66.1,66.13,66.06,66.07,31500.0,45.6903,45.711,45.6626,45.6696,31500.0
2013-03-28 11:05:00,66.08,66.1,66.03,66.06,5500.0,45.6765,45.6903,45.6419,45.6626,5500.0
2013-03-28 11:10:00,66.05,66.11,66.04,66.11,17400.0,45.6557,45.6972,45.6488,45.6972,17400.0
2013-03-28 11:15:00,66.11,66.15,66.09,66.14,21400.0,45.6972,45.7249,45.6834,45.7179,21400.0
2013-03-28 11:20:00,66.15,66.15,66.11,66.13,6500.0,45.7249,45.7249,45.6972,45.711,6500.0
2013-03-28 11:25:00,66.14,66.17,66.11,66.17,8000.0,45.7179,45.7387,45.6972,45.7387,8000.0
2013-03-28 11:30:00,66.16,66.19,66.11,66.13,11400.0,45.7318,45.7525,45.6972,45.711,11400.0
2013-03-28 11:35:00,66.13,66.15,66.11,66.12,9600.0,45.711,45.7249,45.6972,45.7041,9600.0
2013-03-28 11:40:00,66.12,66.13,66.09,66.09,6400.0,45.7041,45.711,45.6834,45.6834,6400.0
2013-03-28 11:45:00,66.1,66.14,66.08,66.11,8400.0,45.6903,45.7179,45.6765,45.6972,8400.0
2013-03-28 11:50:00,66.11,66.12,66.08,66.1,19300.0,45.6972,45.7041,45.6765,45.6903,19300.0
2013-03-28 11:55:00,66.11,66.14,66.09,66.13,7400.0,45.6972,45.7179,45.6834,45.711,7400.0
2013-03-28 12:00:00,66.11,66.15,66.08,66.1,8700.0,45.6972,45.7249,45.6765,45.6903,8700.0
2013-03-28 12:05:00,66.09,66.11,66.07,66.07,7300.0,45.6834,45.6972,45.6696,45.6696,7300.0
2013-03-28 12:10:00,66.08,66.09,66.06,66.09,7200.0,45.6765,45.6834,45.6626,45.6834,7200.0
2013-03-28 12:15:00,66.08,66.09,66.05,66.08,12400.0,45.6765,45.6834,45.6557,45.6765,12400.0
2013-03-28 12:20:00,66.08,66.09,66.03,66.04,9000.0,45.6765,45.6834,45.6419,45.6488,9000.0
2013-03-28 12:25:00,66.04,66.05,65.99,66.03,5500.0,45.6488,45.6557,45.6143,45.6419,5500.0
2013-03-28 12:30:00,66.01,66.06,65.97,66.04,9600.0,45.6281,45.6626,45.6004,45.6488,9600.0
2013-03-28 12:35:00,66.04,66.04,66.01,66.01,2800.0,45.6488,45.6488,45.6281,45.6281,2800.0
2013-03-28 12:40:00,66.01,66.04,66.01,66.02,3900.0,45.6281,45.6488,45.6281,45.635,3900.0
2013-03-28 12:45:00,66.02,66.1,66.02,66.09,6300.0,45.635,45.6903,45.635,45.6834,6300.0
2013-03-28 12:50:00,66.1,66.15,66.08,66.15,5100.0,45.6903,45.7249,45.6765,45.7249,5100.0
2013-03-28 12:55:00,66.15,66.16,66.14,66.15,10800.0,45.7249,45.7318,45.7179,45.7249,10800.0
2013-03-28 13:00:00,66.15,66.18,66.12,66.15,10200.0,45.7249,45.7456,45.7041,45.7249,10200.0
2013-03-28 13:05:00,66.14,66.18,66.14,66.18,8200.0,45.7179,45.7456,45.7179,45.7456,8200.0
2013-03-28 13:10:00,66.17,66.21,66.17,66.2,9900.0,45.7387,45.7663,45.7387,45.7594,9900.0
2013-03-28 13:15:00,66.21,66.24,66.2,66.21,21400.0,45.7663,45.7871,45.7594,45.7663,21400.0
2013-03-28 13:20:00,66.21,66.28,66.21,66.26,15800.0,45.7663,45.8147,45.7663,45.8009,15800.0
2013-03-28 13:25:00,66.27,66.33,66.27,66.33,26500.0,45.8078,45.8493,45.8078,45.8493,26500.0
2013-03-28 13:30:00,66.33,66.35,66.29,66.3,10100.0,45.8493,45.8631,45.8216,45.8285,10100.0
2013-03-28 13:35:00,66.29,66.33,66.29,66.31,13700.0,45.8216,45.8493,45.8216,45.8354,13700.0
2013-03-28 13:40:00,66.31,66.31,66.25,66.25,8000.0,45.8354,45.8354,45.794,45.794,8000.0
2013-03-28 13:45:00,66.25,66.26,66.2,66.22,7800.0,45.794,45.8009,45.7594,45.7732,7800.0
2013-03-28 13:50:00,66.22,66.28,66.21,66.28,16800.0,45.7732,45.8147,45.7663,45.8147,16800.0
2013-03-28 13:55:00,66.28,66.36,66.28,66.33,18600.0,45.8147,45.87,45.8147,45.8493,18600.0
2013-03-28 14:00:00,66.33,66.39,66.33,66.38,19000.0,45.8493,45.8907,45.8493,45.8838,19000.0
2013-03-28 14:05:00,66.39,66.39,66.34,66.36,17500.0,45.8907,45.8907,45.8562,45.87,17500.0
2013-03-28 14:10:00,66.36,66.42,66.36,66.42,31300.0,45.87,45.9115,45.87,45.9115,31300.0
2013-03-28 14:15:00,66.42,66.43,66.39,66.4,25100.0,45.9115,45.9184,45.8907,45.8977,25100.0
2013-03-28 14:20:00,66.4,66.43,66.38,66.39,18000.0,45.8977,45.9184,45.8838,45.8907,18000.0
2013-03-28 14:25:00,66.35,66.36,66.32,66.32,8300.0,45.8631,45.87,45.8424,45.8424,8300.0
2013-03-28 14:30:00,66.32,66.32,66.27,66.29,6000.0,45.8424,45.8424,45.8078,45.8216,6000.0
2013-03-28 14:35:00,66.29,66.32,66.28,66.31,7600.0,45.8216,45.8424,45.8147,45.8354,7600.0
2013-03-28 14:40:00,66.31,66.38,66.3,66.35,15500.0,45.8354,45.8838,45.8285,45.8631,15500.0
2013-03-28 14:45:00,66.35,66.4,66.35,66.4,13700.0,45.8631,45.8977,45.8631,45.8977,13700.0
2013-03-28 14:50:00,66.39,66.4,66.36,66.39,19800.0,45.8907,45.8977,45.87,45.8907,19800.0
2013-03-28 14:55:00,66.39,66.43,66.39,66.42,7100.0,45.8907,45.9184,45.8907,45.9115,7100.0
2013-03-28 15:00:00,66.42,66.43,66.41,66.42,27400.0,45.9115,45.9184,45.9046,45.9115,27400.0
2013-03-28 15:05:00,66.42,66.46,66.41,66.44,29900.0,45.9115,45.9391,45.9046,45.9253,29900.0
2013-03-28 15:10:00,66.44,66.45,66.43,66.43,7300.0,45.9253,45.9322,45.9184,45.9184,7300.0
2013-03-28 15:15:00,66.43,66.46,66.42,66.43,13400.0,45.9184,45.9391,45.9115,45.9184,13400.0
2013-03-28 15:20:00,66.42,66.48,66.42,66.47,15000.0,45.9115,45.953,45.9115,45.946,15000.0
2013-03-28 15:25:00,66.46,66.5,66.43,66.46,21000.0,45.9391,45.9668,45.9184,45.9391,21000.0
2013-03-28 15:30:00,66.47,66.49,66.43,66.46,21700.0,45.946,45.9599,45.9184,45.9391,21700.0
2013-03-28 15:35:00,66.46,66.49,66.45,66.45,24800.0,45.9391,45.9599,45.9322,45.9322,24800.0
2013-03-28 15:40:00,66.45,66.48,66.42,66.47,40900.0,45.9322,45.953,45.9115,45.946,40900.0
2013-03-28 15:45:00,66.47,66.48,66.43,66.46,38500.0,45.946,45.953,45.9184,45.9391,38500.0
2013-03-28 15:50:00,66.47,66.5,66.46,66.49,58300.0,45.946,45.9668,45.9391,45.9599,58300.0
2013-03-28 15:55:00,66.5,66.58,66.46,66.48,223800.0,45.9668,46.0221,45.9391,45.953,223800.0
2013-04-01 09:30:00,66.41,66.55,66.22,66.22,33300.0,45.9046,46.0013,45.7732,45.7732,33300.0
2013-04-01 09:35:00,66.22,66.32,66.09,66.32,12600.0,45.7732,45.8424,45.6834,45.8424,12600.0
2013-04-01 09:40:00,66.28,66.4,66.27,66.34,5400.0,45.8147,45.8977,45.8078,45.8562,5400.0
2013-04-01 09:45:00,66.34,66.38,66.3,66.37,19500.0,45.8562,45.8838,45.8285,45.8769,19500.0
2013-04-01 09:50:00,66.34,66.41,66.3,66.41,12600.0,45.8562,45.9046,45.8285,45.9046,12600.0
2013-04-01 09:55:00,66.39,66.39,66.2,66.26,12200.0,45.8907,45.8907,45.7594,45.8009,12200.0
2013-04-01 10:00:00,66.25,66.26,66.0,66.07,25100.0,45.794,45.8009,45.6212,45.6696,25100.0
2013-04-01 10:05:00,66.09,66.21,66.09,66.16,8500.0,45.6834,45.7663,45.6834,45.7318,8500.0
2013-04-01 10:10:00,66.18,66.23,66.15,66.2,11600.0,45.7456,45.7801,45.7249,45.7594,11600.0
2013-04-01 10:15:00,66.22,66.22,66.14,66.16,8200.0,45.7732,45.7732,45.7179,45.7318,8200.0
2013-04-01 10:20:00,66.14,66.23,66.14,66.19,12300.0,45.7179,45.7801,45.7179,45.7525,12300.0
2013-04-01 10:25:00,66.19,66.21,66.16,66.2,7600.0,45.7525,45.7663,45.7318,45.7594,7600.0
2013-04-01 10:30:00,66.2,66.2,66.08,66.11,7500.0,45.7594,45.7594,45.6765,45.6972,7500.0
2013-04-01 10:35:00,66.11,66.12,66.0,66.0,12200.0,45.6972,45.7041,45.6212,45.6212,12200.0
2013-04-01 10:40:00,65.99,66.0,65.89,65.91,7300.0,45.6143,45.6212,45.5451,45.559,7300.0
2013-04-01 10:45:00,65.92,65.94,65.86,65.91,7700.0,45.5659,45.5797,45.5244,45.559,7700.0
2013-04-01 10:50:00,65.89,65.9,65.81,65.86,9100.0,45.5451,45.552,45.4898,45.5244,9100.0
2013-04-01 10:55:00,65.84,65.84,65.76,65.76,15300.0,45.5106,45.5106,45.4553,45.4553,15300.0
2013-04-01 11:00:00,65.76,65.77,65.65,65.68,54100.0,45.4553,45.4622,45.3792,45.4,54100.0
2013-04-01 11:05:00,65.7,65.8,65.69,65.77,21600.0,45.4138,45.4829,45.4069,45.4622,21600.0
2013-04-01 11:10:00,65.77,65.83,65.77,65.8,5400.0,45.4622,45.5037,45.4622,45.4829,5400.0
2013-04-01 11:15:00,65.8,65.84,65.75,65.83,51000.0,45.4829,45.5106,45.4484,45.5037,51000.0
2013-04-01 11:20:00,65.8,65.81,65.69,65.71,13500.0,45.4829,45.4898,45.4069,45.4207,13500.0
2013-04-01 11:25:00,65.7,65.77,65.66,65.77,14100.0,45.4138,45.4622,45.3861,45.4622,14100.0
2013-04-01 11:30:00,65.76,65.8,65.74,65.8,9300.0,45.4553,45.4829,45.4414,45.4829,9300.0
2013-04-01 11:35:00,65.78,65.79,65.72,65.72,4000.0,45.4691,45.476,45.4276,45.4276,4000.0
2013-04-01 11:40:00,65.72,65.74,65.66,65.67,8500.0,45.4276,45.4414,45.3861,45.3931,8500.0
2013-04-01 11:45:00,65.65,65.72,65.62,65.71,7700.0,45.3792,45.4276,45.3585,45.4207,7700.0
2013-04-01 11:50:00,65.72,65.72,65.7,65.72,5700.0,45.4276,45.4276,45.4138,45.4276,5700.0
2013-04-01 11:55:00,65.72,65.74,65.7,65.72,5100.0,45.4276,45.4414,45.4138,45.4276,5100.0
2013-04-01 12:00:00,65.7,65.72,65.67,65.67,3800.0,45.4138,45.4276,45.3931,45.3931,3800.0
2013-04-01 12:05:00,65.68,65.7,65.67,65.7,3700.0,45.4,45.4138,45.3931,45.4138,3700.0
2013-04-01 12:10:00,65.71,65.73,65.71,65.71,5900.0,45.4207,45.4345,45.4207,45.4207,5900.0
2013-04-01 12:15:00,65.71,65.72,65.68,65.7,11500.0,45.4207,45.4276,45.4,45.4138,11500.0
2013-04-01 12:20:00,65.7,65.7,65.63,65.63,9100.0,45.4138,45.4138,45.3654,45.3654,9100.0
2013-04-01 12:25:00,65.64,65.69,65.64,65.68,2600.0,45.3723,45.4069,45.3723,45.4,2600.0
2013-04-01 12:30:00,65.68,65.7,65.62,65.67,13100.0,45.4,45.4138,45.3585,45.3931,13100.0
2013-04-01 12:35:00,65.67,65.73,65.67,65.7,24500.0,45.3931,45.4345,45.3931,45.4138,24500.0
2013-04-01 12:40:00,65.71,65.73,65.71,65.73,4800.0,45.4207,45.4345,45.4207,45.4345,4800.0
2013-04-01 12:45:00,65.73,65.76,65.72,65.76,6300.0,45.4345,45.4553,45.4276,45.4553,6300.0
2013-04-01 12:50:00,65.76,65.79,65.75,65.75,5200.0,45.4553,45.476,45.4484,45.4484,5200.0
2013-04-01 12:55:00,65.76,65.82,65.75,65.81,8400.0,45.4553,45.4967,45.4484,45.4898,8400.0
2013-04-01 13:00:00,65.81,65.85,65.81,65.85,4700.0,45.4898,45.5175,45.4898,45.5175,4700.0
2013-04-01 13:05:00,65.85,65.89,65.85,65.87,2900.0,45.5175,45.5451,45.5175,45.5313,2900.0
2013-04-01 13:10:00,65.87,65.89,65.86,65.86,1700.0,45.5313,45.5451,45.5244,45.5244,1700.0
2013-04-01 13:15:00,65.84,65.88,65.84,65.86,3300.0,45.5106,45.5382,45.5106,45.5244,3300.0
2013-04-01 13:20:00,65.87,65.9,65.86,65.89,3400.0,45.5313,45.552,45.5244,45.5451,3400.0
2013-04-01 13:25:00,65.89,65.95,65.89,65.93,4500.0,45.5451,45.5866,45.5451,45.5728,4500.0
2013-04-01 13:30:00,65.92,65.94,65.89,65.92,7700.0,45.5659,45.5797,45.5451,45.5659,7700.0
2013-04-01 13:35:00,65.93,65.95,65.92,65.94,6600.0,45.5728,45.5866,45.5659,45.5797,6600.0
2013-04-01 13:40:00,65.92,65.93,65.85,65.85,9200.0,45.5659,45.5728,45.5175,45.5175,9200.0
2013-04-01 13:45:00,65.86,65.87,65.85,65.86,3000.0,45.5244,45.5313,45.5175,45.5244,3000.0
2013-04-01 13:50:00,65.87,65.89,65.85,65.89,3600.0,45.5313,45.5451,45.5175,45.5451,3600.0
2013-04-01 13:55:00,65.89,65.9,65.83,65.86,3000.0,45.5451,45.552,45.5037,45.5244,3000.0
2013-04-01 14:00:00,65.85,65.91,65.85,65.86,9500.0,45.5175,45.559,45.5175,45.5244,9500.0
2013-04-01 14:05:00,65.85,65.9,65.85,65.88,11900.0,45.5175,45.552,45.5175,45.5382,11900.0
2013-04-01 14:10:00,65.86,65.88,65.84,65.88,8000.0,45.5244,45.5382,45.5106,45.5382,8000.0
2013-04-01 14:15:00,65.9,65.9,65.83,65.83,6500.0,45.552,45.552,45.5037,45.5037,6500.0
2013-04-01 14:20:00,65.83,65.86,65.8,65.83,6900.0,45.5037,45.5244,45.4829,45.5037,6900.0
2013-04-01 14:25:00,65.83,65.85,65.81,65.82,5000.0,45.5037,45.5175,45.4898,45.4967,5000.0
2013-04-01 14:30:00,65.82,65.84,65.76,65.77,10800.0,45.4967,45.5106,45.4553,45.4622,10800.0
2013-04-01 14:35:00,65.77,65.81,65.76,65.77,10400.0,45.4622,45.4898,45.4553,45.4622,10400.0
2013-04-01 14:40:00,65.77,65.81,65.77,65.8,11200.0,45.4622,45.4898,45.4622,45.4829,11200.0
2013-04-01 14:45:00,65.8,65.84,65.8,65.81,13200.0,45.4829,45.5106,45.4829,45.4898,13200.0
2013-04-01 14:50:00,65.81,65.84,65.79,65.82,12900.0,45.4898,45.5106,45.476,45.4967,12900.0
2013-04-01 14:55:00,65.82,65.83,65.77,65.77,4600.0,45.4967,45.5037,45.4622,45.4622,4600.0
2013-04-01 15:00:00,65.77,65.8,65.73,65.79,14300.0,45.4622,45.4829,45.4345,45.476,14300.0
2013-04-01 15:05:00,65.78,65.81,65.74,65.77,16200.0,45.4691,45.4898,45.4414,45.4622,16200.0
2013-04-01 15:10:00,65.77,65.77,65.67,65.7,14200.0,45.4622,45.4622,45.3931,45.4138,14200.0
2013-04-01 15:15:00,65.7,65.7,65.64,65.66,8800.0,45.4138,45.4138,45.3723,45.3861,8800.0
2013-04-01 15:20:00,65.65,65.69,65.61,65.67,9900.0,45.3792,45.4069,45.3516,45.3931,9900.0
2013-04-01 15:25:00,65.66,65.72,65.66,65.7,9800.0,45.3861,45.4276,45.3861,45.4138,9800.0
2013-04-01 15:30:00,65.69,65.74,65.63,65.65,23000.0,45.4069,45.4414,45.3654,45.3792,23000.0
2013-04-01 15:35:00,65.65,65.69,65.62,65.69,21600.0,45.3792,45.4069,45.3585,45.4069,21600.0
2013-04-01 15:40:00,65.68,65.72,65.62,65.72,25900.0,45.4,45.4276,45.3585,45.4276,25900.0
2013-04-01 15:45:00,65.72,65.77,65.69,65.7,69100.0,45.4276,45.4622,45.4069,45.4138,69100.0
2013-04-01 15:50:00,65.71,65.75,65.68,65.69,55900.0,45.4207,45.4484,45.4,45.4069,55900.0
2013-04-01 15:55:00,65.7,65.79,65.7,65.79,91400.0,45.4138,45.476,45.4138,45.476,91400.0
2013-04-02 09:30:00,66.15,66.27,65.99,66.13,101100.0,45.7249,45.8078,45.6143,45.711,101100.0
2013-04-02 09:35:00,66.12,66.12,65.96,66.05,65400.0,45.7041,45.7041,45.5935,45.6557,65400.0
2013-04-02 09:40:00,66.08,66.25,66.08,66.22,29600.0,45.6765,45.794,45.6765,45.7732,29600.0
2013-04-02 09:45:00,66.21,66.25,66.15,66.22,25900.0,45.7663,45.794,45.7249,45.7732,25900.0
2013-04-02 09:50:00,66.24,66.25,66.19,66.19,14400.0,45.7871,45.794,45.7525,45.7525,14400.0
2013-04-02 09:55:00,66.18,66.29,66.17,66.29,27000.0,45.7456,45.8216,45.7387,45.8216,27000.0
2013-04-02 10:00:00,66.29,66.41,66.27,66.38,33600.0,45.8216,45.9046,45.8078,45.8838,33600.0
2013-04-02 10:05:00,66.37,66.45,66.34,66.41,28000.0,45.8769,45.9322,45.8562,45.9046,28000.0
2013-04-02 10:10:00,66.41,66.41,66.28,66.3,61100.0,45.9046,45.9046,45.8147,45.8285,61100.0
2013-04-02 10:15:00,66.31,66.38,66.27,66.31,80200.0,45.8354,45.8838,45.8078,45.8354,80200.0
2013-04-02 10:20:00,66.29,66.38,66.25,66.38,90700.0,45.8216,45.8838,45.794,45.8838,90700.0
2013-04-02 10:25:00,66.37,66.41,66.33,66.4,23800.0,45.8769,45.9046,45.8493,45.8977,23800.0
2013-04-02 10:30:00,66.39,66.45,66.35,66.43,40800.0,45.8907,45.9322,45.8631,45.9184,40800.0
2013-04-02 10:35:00,66.42,66.43,66.38,66.41,37000.0,45.9115,45.9184,45.8838,45.9046,37000.0
2013-04-02 10:40:00,66.41,66.45,66.38,66.41,23900.0,45.9046,45.9322,45.8838,45.9046,23900.0
2013-04-02 10:45:00,66.43,66.5,66.42,66.48,37500.0,45.9184,45.9668,45.9115,45.953,37500.0
2013-04-02 10:50:00,66.49,66.55,66.47,66.54,22800.0,45.9599,46.0013,45.946,45.9944,22800.0
2013-04-02 10:55:00,66.54,66.63,66.52,66.62,30400.0,45.9944,46.0566,45.9806,46.0497,30400.0
2013-04-02 11:00:00,66.63,66.64,66.58,66.59,46200.0,46.0566,46.0636,46.0221,46.029,46200.0
2013-04-02 11:05:00,66.57,66.58,66.49,66.52,34900.0,46.0152,46.0221,45.9599,45.9806,34900.0
2013-04-02 11:10:00,66.54,66.61,66.52,66.53,17000.0,45.9944,46.0428,45.9806,45.9875,17000.0
2013-04-02 11:15:00,66.53,66.53,66.47,66.49,31000.0,45.9875,45.9875,45.946,45.9599,31000.0
2013-04-02 11:20:00,66.5,66.62,66.49,66.62,46300.0,45.9668,46.0497,45.9599,46.0497,46300.0
2013-04-02 11:25:00,66.62,66.7,66.61,66.68,48000.0,46.0497,46.105,46.0428,46.0912,48000.0
2013-04-02 11:30:00,66.68,66.71,66.63,66.67,24500.0,46.0912,46.1119,46.0566,46.0843,24500.0
2013-04-02 11:35:00,66.67,66.69,66.63,66.63,11900.0,46.0843,46.0981,46.0566,46.0566,11900.0
2013-04-02 11:40:00,66.64,66.66,66.61,66.64,11300.0,46.0636,46.0774,46.0428,46.0636,11300.0
2013-04-02 11:45:00,66.64,66.69,66.63,66.64,23500.0,46.0636,46.0981,46.0566,46.0636,23500.0
2013-04-02 11:50:00,66.63,66.68,66.61,66.67,23500.0,46.0566,46.0912,46.0428,46.0843,23500.0
2013-04-02 11:55:00,66.67,66.77,66.67,66.76,21000.0,46.0843,46.1534,46.0843,46.1465,21000.0
2013-04-02 12:00:00,66.75,66.77,66.7,66.71,18400.0,46.1396,46.1534,46.105,46.1119,18400.0
2013-04-02 12:05:00,66.71,66.75,66.71,66.75,11800.0,46.1119,46.1396,46.1119,46.1396,11800.0
2013-04-02 12:10:00,66.74,66.77,66.72,66.75,12900.0,46.1327,46.1534,46.1189,46.1396,12900.0
2013-04-02 12:15:00,66.74,66.77,66.73,66.74,8300.0,46.1327,46.1534,46.1258,46.1327,8300.0
2013-04-02 12:20:00,66.72,66.76,66.71,66.75,15600.0,46.1189,46.1465,46.1119,46.1396,15600.0
2013-04-02 12:25:00,66.75,66.76,66.74,66.75,5700.0,46.1396,46.1465,46.1327,46.1396,5700.0
2013-04-02 12:30:00,66.74,66.77,66.7,66.71,21300.0,46.1327,46.1534,46.105,46.1119,21300.0
2013-04-02 12:35:00,66.7,66.74,66.69,66.73,15500.0,46.105,46.1327,46.0981,46.1258,15500.0
2013-04-02 12:40:00,66.73,66.77,66.71,66.75,33300.0,46.1258,46.1534,46.1119,46.1396,33300.0
2013-04-02 12:45:00,66.75,66.78,66.74,66.77,20600.0,46.1396,46.1603,46.1327,46.1534,20600.0
2013-04-02 12:50:00,66.76,66.8,66.74,66.79,12000.0,46.1465,46.1742,46.1327,46.1672,12000.0
2013-04-02 12:55:00,66.8,66.81,66.77,66.8,15200.0,46.1742,46.1811,46.1534,46.1742,15200.0
2013-04-02 13:00:00,66.8,66.86,66.8,66.86,25900.0,46.1742,46.2156,46.1742,46.2156,25900.0
2013-04-02 13:05:00,66.86,66.87,66.8,66.82,41100.0,46.2156,46.2225,46.1742,46.188,41100.0
2013-04-02 13:10:00,66.83,66.86,66.82,66.82,15400.0,46.1949,46.2156,46.188,46.188,15400.0
2013-04-02 13:15:00,66.83,66.87,66.81,66.83,19500.0,46.1949,46.2225,46.1811,46.1949,19500.0
2013-04-02 13:20:00,66.83,66.85,66.83,66.83,16400.0,46.1949,46.2087,46.1949,46.1949,16400.0
2013-04-02 13:25:00,66.84,66.84,66.69,66.7,38400.0,46.2018,46.2018,46.0981,46.105,38400.0
2013-04-02 13:30:00,66.7,66.75,66.69,66.75,10300.0,46.105,46.1396,46.0981,46.1396,10300.0
2013-04-02 13:35:00,66.77,66.77,66.73,66.76,11200.0,46.1534,46.1534,46.1258,46.1465,11200.0
2013-04-02 13:40:00,66.75,66.75,66.71,66.75,14100.0,46.1396,46.1396,46.1119,46.1396,14100.0
2013-04-02 13:45:00,66.74,66.78,66.72,66.73,17400.0,46.1327,46.1603,46.1189,46.1258,17400.0
2013-04-02 13:50:00,66.73,66.77,66.71,66.77,17400.0,46.1258,46.1534,46.1119,46.1534,17400.0
2013-04-02 13:55:00,66.76,66.78,66.73,66.73,19200.0,46.1465,46.1603,46.1258,46.1258,19200.0
2013-04-02 14:00:00,66.73,66.75,66.71,66.73,43200.0,46.1258,46.1396,46.1119,46.1258,43200.0
2013-04-02 14:05:00,66.73,66.74,66.7,66.73,31000.0,46.1258,46.1327,46.105,46.1258,31000.0
2013-04-02 14:10:00,66.73,66.74,66.71,66.72,14000.0,46.1258,46.1327,46.1119,46.1189,14000.0
2013-04-02 14:15:00,66.74,66.74,66.7,66.72,32900.0,46.1327,46.1327,46.105,46.1189,32900.0
2013-04-02 14:20:00,66.72,66.77,66.71,66.71,16200.0,46.1189,46.1534,46.1119,46.1119,16200.0
2013-04-02 14:25:00,66.71,66.74,66.71,66.74,24600.0,46.1119,46.1327,46.1119,46.1327,24600.0
2013-04-02 14:30:00,66.74,66.76,66.73,66.74,31200.0,46.1327,46.1465,46.1258,46.1327,31200.0
2013-04-02 14:35:00,66.74,66.75,66.7,66.7,31100.0,46.1327,46.1396,46.105,46.105,31100.0
2013-04-02 14:40:00,66.7,66.75,66.65,66.73,41700.0,46.105,46.1396,46.0705,46.1258,41700.0
2013-04-02 14:45:00,66.74,66.76,66.73,66.75,26100.0,46.1327,46.1465,46.1258,46.1396,26100.0
2013-04-02 14:50:00,66.76,66.8,66.71,66.71,30000.0,46.1465,46.1742,46.1119,46.1119,30000.0
2013-04-02 14:55:00,66.7,66.79,66.7,66.76,30600.0,46.105,46.1672,46.105,46.1465,30600.0
2013-04-02 15:00:00,66.76,66.77,66.7,66.75,30100.0,46.1465,46.1534,46.105,46.1396,30100.0
2013-04-02 15:05:00,66.76,66.79,66.75,66.79,22700.0,46.1465,46.1672,46.1396,46.1672,22700.0
2013-04-02 15:10:00,66.79,66.79,66.74,66.77,32400.0,46.1672,46.1672,46.1327,46.1534,32400.0
2013-04-02 15:15:00,66.75,66.79,66.74,66.78,34600.0,46.1396,46.1672,46.1327,46.1603,34600.0
2013-04-02 15:20:00,66.78,66.78,66.72,66.77,37300.0,46.1603,46.1603,46.1189,46.1534,37300.0
2013-04-02 15:25:00,66.78,66.81,66.74,66.81,48800.0,46.1603,46.1811,46.1327,46.1811,48800.0
2013-04-02 15:30:00,66.81,66.81,66.73,66.77,64800.0,46.1811,46.1811,46.1258,46.1534,64800.0
2013-04-02 15:35:00,66.75,66.76,66.64,66.64,53200.0,46.1396,46.1465,46.0636,46.0636,53200.0
2013-04-02 15:40:00,66.65,66.66,66.56,66.59,74800.0,46.0705,46.0774,46.0083,46.029,74800.0
2013-04-02 15:45:00,66.58,66.69,66.56,66.68,49500.0,46.0221,46.0981,46.0083,46.0912,49500.0
2013-04-02 15:50:00,66.68,66.75,66.67,66.74,114100.0,46.0912,46.1396,46.0843,46.1327,114100.0
2013-04-02 15:55:00,66.74,66.86,66.73,66.83,190500.0,46.1327,46.2156,46.1258,46.1949,190500.0
2013-04-03 09:30:00,66.68,66.76,66.35,66.39,49300.0,46.0912,46.1465,45.8631,45.8907,49300.0
2013-04-03 09:35:00,66.4,66.71,66.16,66.32,41800.0,45.8977,46.1119,45.7318,45.8424,41800.0
2013-04-03 09:40:00,66.31,66.36,66.06,66.08,35400.0,45.8354,45.87,45.6626,45.6765,35400.0
2013-04-03 09:45:00,66.11,66.2,65.98,65.99,40000.0,45.6972,45.7594,45.6073,45.6143,40000.0
2013-04-03 09:50:00,65.98,65.99,65.85,65.88,34700.0,45.6073,45.6143,45.5175,45.5382,34700.0
2013-04-03 09:55:00,65.9,65.98,65.88,65.97,18700.0,45.552,45.6073,45.5382,45.6004,18700.0
2013-04-03 10:00:00,65.96,66.09,65.91,65.91,43400.0,45.5935,45.6834,45.559,45.559,43400.0
2013-04-03 10:05:00,65.9,66.03,65.88,66.03,27800.0,45.552,45.6419,45.5382,45.6419,27800.0
2013-04-03 10:10:00,66.0,66.02,65.87,65.87,21700.0,45.6212,45.635,45.5313,45.5313,21700.0
2013-04-03 10:15:00,65.86,65.9,65.8,65.82,32600.0,45.5244,45.552,45.4829,45.4967,32600.0
2013-04-03 10:20:00,65.84,65.92,65.8,65.84,22700.0,45.5106,45.5659,45.4829,45.5106,22700.0
2013-04-03 10:25:00,65.84,65.89,65.82,65.84,15300.0,45.5106,45.5451,45.4967,45.5106,15300.0
2013-04-03 10:30:00,65.85,65.86,65.78,65.83,19100.0,45.5175,45.5244,45.4691,45.5037,19100.0
2013-04-03 10:35:00,65.84,65.88,65.68,65.68,65100.0,45.5106,45.5382,45.4,45.4,65100.0
2013-04-03 10:40:00,65.68,65.69,65.57,65.63,52300.0,45.4,45.4069,45.3239,45.3654,52300.0
2013-04-03 10:45:00,65.63,65.63,65.53,65.54,64300.0,45.3654,45.3654,45.2963,45.3032,64300.0
2013-04-03 10:50:00,65.53,65.59,65.44,65.45,40300.0,45.2963,45.3378,45.2341,45.241,40300.0
2013-04-03 10:55:00,65.45,65.47,65.3,65.3,57500.0,45.241,45.2548,45.1373,45.1373,57500.0
2013-04-03 11:00:00,65.3,65.37,65.26,65.29,34400.0,45.1373,45.1857,45.1097,45.1304,34400.0
2013-04-03 11:05:00,65.29,65.3,65.25,65.27,27400.0,45.1304,45.1373,45.1027,45.1166,27400.0
2013-04-03 11:10:00,65.27,65.27,65.17,65.2,52500.0,45.1166,45.1166,45.0474,45.0682,52500.0
2013-04-03 11:15:00,65.2,65.2,65.14,65.15,40600.0,45.0682,45.0682,45.0267,45.0336,40600.0
2013-04-03 11:20:00,65.15,65.36,65.15,65.34,40800.0,45.0336,45.1788,45.0336,45.165,40800.0
2013-04-03 11:25:00,65.34,65.45,65.34,65.44,20800.0,45.165,45.241,45.165,45.2341,20800.0
2013-04-03 11:30:00,65.44,65.56,65.42,65.49,52100.0,45.2341,45.317,45.2203,45.2686,52100.0
2013-04-03 11:35:00,65.5,65.52,65.48,65.51,32900.0,45.2756,45.2894,45.2617,45.2825,32900.0
2013-04-03 11:40:00,65.51,65.52,65.43,65.44,41400.0,45.2825,45.2894,45.2272,45.2341,41400.0
2013-04-03 11:45:00,65.44,65.52,65.41,65.51,20500.0,45.2341,45.2894,45.2133,45.2825,20500.0
2013-04-03 11:50:00,65.5,65.53,65.49,65.52,12800.0,45.2756,45.2963,45.2686,45.2894,12800.0
2013-04-03 11:55:00,65.52,65.54,65.5,65.52,15300.0,45.2894,45.3032,45.2756,45.2894,15300.0
2013-04-03 12:00:00,65.52,65.52,65.45,65.46,20700.0,45.2894,45.2894,45.241,45.2479,20700.0
2013-04-03 12:05:00,65.45,65.47,65.41,65.44,34700.0,45.241,45.2548,45.2133,45.2341,34700.0
2013-04-03 12:10:00,65.44,65.47,65.42,65.45,29800.0,45.2341,45.2548,45.2203,45.241,29800.0
2013-04-03 12:15:00,65.44,65.44,65.42,65.43,25000.0,45.2341,45.2341,45.2203,45.2272,25000.0
2013-04-03 12:20:00,65.42,65.45,65.42,65.42,18500.0,45.2203,45.241,45.2203,45.2203,18500.0
2013-04-03 12:25:00,65.42,65.45,65.41,65.45,46800.0,45.2203,45.241,45.2133,45.241,46800.0
2013-04-03 12:30:00,65.44,65.47,65.44,65.45,18800.0,45.2341,45.2548,45.2341,45.241,18800.0
2013-04-03 12:35:00,65.46,65.46,65.37,65.38,16800.0,45.2479,45.2479,45.1857,45.1926,16800.0
2013-04-03 12:40:00,65.39,65.4,65.33,65.36,13500.0,45.1995,45.2064,45.158,45.1788,13500.0
2013-04-03 12:45:00,65.35,65.38,65.32,65.32,16700.0,45.1719,45.1926,45.1511,45.1511,16700.0
2013-04-03 12:50:00,65.31,65.37,65.3,65.34,14900.0,45.1442,45.1857,45.1373,45.165,14900.0
2013-04-03 12:55:00,65.34,65.38,65.31,65.33,17800.0,45.165,45.1926,45.1442,45.158,17800.0
2013-04-03 13:00:00,65.33,65.41,65.33,65.41,19600.0,45.158,45.2133,45.158,45.2133,19600.0
2013-04-03 13:05:00,65.41,65.44,65.38,65.38,21500.0,45.2133,45.2341,45.1926,45.1926,21500.0
2013-04-03 13:10:00,65.38,65.44,65.38,65.43,25400.0,45.1926,45.2341,45.1926,45.2272,25400.0
2013-04-03 13:15:00,65.43,65.45,65.41,65.43,36300.0,45.2272,45.241,45.2133,45.2272,36300.0
2013-04-03 13:20:00,65.43,65.45,65.41,65.44,50400.0,45.2272,45.241,45.2133,45.2341,50400.0
2013-04-03 13:25:00,65.43,65.47,65.41,65.46,69200.0,45.2272,45.2548,45.2133,45.2479,69200.0
2013-04-03 13:30:00,65.47,65.49,65.44,65.46,35000.0,45.2548,45.2686,45.2341,45.2479,35000.0
2013-04-03 13:35:00,65.45,65.46,65.39,65.39,15100.0,45.241,45.2479,45.1995,45.1995,15100.0
2013-04-03 13:40:00,65.39,65.43,65.34,65.4,19200.0,45.1995,45.2272,45.165,45.2064,19200.0
2013-04-03 13:45:00,65.4,65.4,65.34,65.36,27000.0,45.2064,45.2064,45.165,45.1788,27000.0
2013-04-03 13:50:00,65.35,65.36,65.25,65.34,17700.0,45.1719,45.1788,45.1027,45.165,17700.0
2013-04-03 13:55:00,65.34,65.35,65.28,65.28,13300.0,45.165,45.1719,45.1235,45.1235,13300.0
2013-04-03 14:00:00,65.27,65.32,65.25,65.26,23700.0,45.1166,45.1511,45.1027,45.1097,23700.0
2013-04-03 14:05:00,65.26,65.36,65.22,65.34,33900.0,45.1097,45.1788,45.082,45.165,33900.0
2013-04-03 14:10:00,65.34,65.39,65.33,65.37,26400.0,45.165,45.1995,45.158,45.1857,26400.0
2013-04-03 14:15:00,65.35,65.36,65.31,65.31,24800.0,45.1719,45.1788,45.1442,45.1442,24800.0
2013-04-03 14:20:00,65.32,65.32,65.23,65.23,35400.0,45.1511,45.1511,45.0889,45.0889,35400.0
2013-04-03 14:25:00,65.22,65.24,65.15,65.17,17000.0,45.082,45.0958,45.0336,45.0474,17000.0
2013-04-03 14:30:00,65.17,65.26,65.16,65.25,12300.0,45.0474,45.1097,45.0405,45.1027,12300.0
2013-04-03 14:35:00,65.25,65.25,65.22,65.25,21200.0,45.1027,45.1027,45.082,45.1027,21200.0
2013-04-03 14:40:00,65.26,65.32,65.25,65.25,21000.0,45.1097,45.1511,45.1027,45.1027,21000.0
2013-04-03 14:45:00,65.25,65.26,65.16,65.23,17100.0,45.1027,45.1097,45.0405,45.0889,17100.0
2013-04-03 14:50:00,65.23,65.28,65.21,65.23,13800.0,45.0889,45.1235,45.0751,45.0889,13800.0
2013-04-03 14:55:00,65.24,65.27,65.17,65.19,25800.0,45.0958,45.1166,45.0474,45.0613,25800.0
2013-04-03 15:00:00,65.2,65.23,65.18,65.2,20200.0,45.0682,45.0889,45.0544,45.0682,20200.0
2013-04-03 15:05:00,65.19,65.19,65.1,65.1,34300.0,45.0613,45.0613,44.9991,44.9991,34300.0
2013-04-03 15:10:00,65.12,65.2,65.12,65.18,39700.0,45.0129,45.0682,45.0129,45.0544,39700.0
2013-04-03 15:15:00,65.18,65.19,65.12,65.14,27300.0,45.0544,45.0613,45.0129,45.0267,27300.0
2013-04-03 15:20:00,65.14,65.19,65.11,65.14,27000.0,45.0267,45.0613,45.006,45.0267,27000.0
2013-04-03 15:25:00,65.14,65.17,65.1,65.14,31100.0,45.0267,45.0474,44.9991,45.0267,31100.0
2013-04-03 15:30:00,65.14,65.14,65.02,65.05,40100.0,45.0267,45.0267,44.9438,44.9645,40100.0
2013-04-03 15:35:00,65.04,65.05,64.91,64.94,46700.0,44.9576,44.9645,44.8677,44.8885,46700.0
2013-04-03 15:40:00,64.94,65.1,64.92,65.06,77000.0,44.8885,44.9991,44.8746,44.9714,77000.0
2013-04-03 15:45:00,65.07,65.21,65.07,65.2,63200.0,44.9783,45.0751,44.9783,45.0682,63200.0
2013-04-03 15:50:00,65.21,65.33,65.2,65.25,147500.0,45.0751,45.158,45.0682,45.1027,147500.0
2013-04-03 15:55:00,65.26,65.28,65.13,65.13,170100.0,45.1097,45.1235,45.0198,45.0198,170100.0
2013-04-04 09:30:00,65.38,65.5,65.0,65.5,43100.0,45.1926,45.2756,44.9299,45.2756,43100.0
2013-04-04 09:35:00,65.45,65.47,65.16,65.44,50400.0,45.241,45.2548,45.0405,45.2341,50400.0
2013-04-04 09:40:00,65.44,65.85,65.42,65.77,47800.0,45.2341,45.5175,45.2203,45.4622,47800.0
2013-04-04 09:45:00,65.77,65.89,65.69,65.89,40700.0,45.4622,45.5451,45.4069,45.5451,40700.0
2013-04-04 09:50:00,65.88,65.99,65.76,65.79,26800.0,45.5382,45.6143,45.4553,45.476,26800.0
2013-04-04 09:55:00,65.81,65.81,65.69,65.72,18500.0,45.4898,45.4898,45.4069,45.4276,18500.0
2013-04-04 10:00:00,65.76,65.87,65.71,65.73,37000.0,45.4553,45.5313,45.4207,45.4345,37000.0
2013-04-04 10:05:00,65.74,65.76,65.47,65.47,69300.0,45.4414,45.4553,45.2548,45.2548,69300.0
2013-04-04 10:10:00,65.47,65.57,65.42,65.54,113300.0,45.2548,45.3239,45.2203,45.3032,113300.0
2013-04-04 10:15:00,65.54,65.55,65.45,65.46,33500.0,45.3032,45.3101,45.241,45.2479,33500.0
2013-04-04 10:20:00,65.46,65.49,65.31,65.31,56600.0,45.2479,45.2686,45.1442,45.1442,56600.0
2013-04-04 10:25:00,65.32,65.33,65.13,65.15,73200.0,45.1511,45.158,45.0198,45.0336,73200.0
2013-04-04 10:30:00,65.17,65.32,65.17,65.24,38400.0,45.0474,45.1511,45.0474,45.0958,38400.0
2013-04-04 10:35:00,65.24,65.3,65.22,65.27,26600.0,45.0958,45.1373,45.082,45.1166,26600.0
2013-04-04 10:40:00,65.27,65.51,65.24,65.48,42300.0,45.1166,45.2825,45.0958,45.2617,42300.0
2013-04-04 10:45:00,65.49,65.5,65.39,65.45,20800.0,45.2686,45.2756,45.1995,45.241,20800.0
2013-04-04 10:50:00,65.45,65.64,65.44,65.58,36300.0,45.241,45.3723,45.2341,45.3309,36300.0
2013-04-04 10:55:00,65.57,65.63,65.46,65.56,39600.0,45.3239,45.3654,45.2479,45.317,39600.0
2013-04-04 11:00:00,65.56,65.59,65.53,65.56,14700.0,45.317,45.3378,45.2963,45.317,14700.0
2013-04-04 11:05:00,65.56,65.6,65.48,65.5,13200.0,45.317,45.3447,45.2617,45.2756,13200.0
2013-04-04 11:10:00,65.49,65.54,65.47,65.5,19800.0,45.2686,45.3032,45.2548,45.2756,19800.0
2013-04-04 11:15:00,65.5,65.6,65.47,65.6,12200.0,45.2756,45.3447,45.2548,45.3447,12200.0
2013-04-04 11:20:00,65.59,65.64,65.56,65.62,13400.0,45.3378,45.3723,45.317,45.3585,13400.0
2013-04-04 11:25:00,65.63,65.67,65.62,65.62,9500.0,45.3654,45.3931,45.3585,45.3585,9500.0
2013-04-04 11:30:00,65.61,65.63,65.53,65.54,11800.0,45.3516,45.3654,45.2963,45.3032,11800.0
2013-04-04 11:35:00,65.55,65.55,65.42,65.42,16200.0,45.3101,45.3101,45.2203,45.2203,16200.0
2013-04-04 11:40:00,65.43,65.43,65.37,65.38,35100.0,45.2272,45.2272,45.1857,45.1926,35100.0
2013-04-04 11:45:00,65.37,65.4,65.33,65.38,19400.0,45.1857,45.2064,45.158,45.1926,19400.0
2013-04-04 11:50:00,65.38,65.38,65.32,65.33,10400.0,45.1926,45.1926,45.1511,45.158,10400.0
2013-04-04 11:55:00,65.32,65.32,65.24,65.27,28200.0,45.1511,45.1511,45.0958,45.1166,28200.0
2013-04-04 12:00:00,65.27,65.27,65.15,65.22,19300.0,45.1166,45.1166,45.0336,45.082,19300.0
2013-04-04 12:05:00,65.2,65.34,65.19,65.32,29400.0,45.0682,45.165,45.0613,45.1511,29400.0
2013-04-04 12:10:00,65.33,65.44,65.29,65.44,20800.0,45.158,45.2341,45.1304,45.2341,20800.0
2013-04-04 12:15:00,65.44,65.48,65.43,65.44,37300.0,45.2341,45.2617,45.2272,45.2341,37300.0
2013-04-04 12:20:00,65.44,65.46,65.34,65.38,18900.0,45.2341,45.2479,45.165,45.1926,18900.0
2013-04-04 12:25:00,65.37,65.42,65.34,65.4,20300.0,45.1857,45.2203,45.165,45.2064,20300.0
2013-04-04 12:30:00,65.38,65.4,65.36,65.4,11900.0,45.1926,45.2064,45.1788,45.2064,11900.0
2013-04-04 12:35:00,65.4,65.44,65.36,65.39,25500.0,45.2064,45.2341,45.1788,45.1995,25500.0
2013-04-04 12:40:00,65.39,65.4,65.35,65.38,10900.0,45.1995,45.2064,45.1719,45.1926,10900.0
2013-04-04 12:45:00,65.37,65.43,65.37,65.43,11400.0,45.1857,45.2272,45.1857,45.2272,11400.0
2013-04-04 12:50:00,65.43,65.43,65.33,65.34,18400.0,45.2272,45.2272,45.158,45.165,18400.0
2013-04-04 12:55:00,65.33,65.37,65.28,65.37,9800.0,45.158,45.1857,45.1235,45.1857,9800.0
2013-04-04 13:00:00,65.35,65.35,65.32,65.34,14100.0,45.1719,45.1719,45.1511,45.165,14100.0
2013-04-04 13:05:00,65.32,65.33,65.28,65.29,10200.0,45.1511,45.158,45.1235,45.1304,10200.0
2013-04-04 13:10:00,65.28,65.33,65.26,65.3,17000.0,45.1235,45.158,45.1097,45.1373,17000.0
2013-04-04 13:15:00,65.29,65.38,65.27,65.36,11400.0,45.1304,45.1926,45.1166,45.1788,11400.0
2013-04-04 13:20:00,65.36,65.39,65.34,65.38,14000.0,45.1788,45.1995,45.165,45.1926,14000.0
2013-04-04 13:25:00,65.39,65.4,65.37,65.37,17100.0,45.1995,45.2064,45.1857,45.1857,17100.0
2013-04-04 13:30:00,65.38,65.38,65.33,65.33,15100.0,45.1926,45.1926,45.158,45.158,15100.0
2013-04-04 13:35:00,65.33,65.38,65.33,65.36,12400.0,45.158,45.1926,45.158,45.1788,12400.0
2013-04-04 13:40:00,65.36,65.46,65.36,65.44,21000.0,45.1788,45.2479,45.1788,45.2341,21000.0
2013-04-04 13:45:00,65.44,65.47,65.41,65.41,18000.0,45.2341,45.2548,45.2133,45.2133,18000.0
2013-04-04 13:50:00,65.41,65.42,65.35,65.35,24800.0,45.2133,45.2203,45.1719,45.1719,24800.0
2013-04-04 13:55:00,65.35,65.35,65.32,65.33,8700.0,45.1719,45.1719,45.1511,45.158,8700.0
2013-04-04 14:00:00,65.33,65.42,65.33,65.4,30400.0,45.158,45.2203,45.158,45.2064,30400.0
2013-04-04 14:05:00,65.4,65.49,65.4,65.49,22400.0,45.2064,45.2686,45.2064,45.2686,22400.0
2013-04-04 14:10:00,65.5,65.57,65.48,65.55,24600.0,45.2756,45.3239,45.2617,45.3101,24600.0
2013-04-04 14:15:00,65.54,65.61,65.54,65.57,16700.0,45.3032,45.3516,45.3032,45.3239,16700.0
2013-04-04 14:20:00,65.57,65.6,65.51,65.58,18300.0,45.3239,45.3447,45.2825,45.3309,18300.0
2013-04-04 14:25:00,65.57,65.58,65.54,65.56,9800.0,45.3239,45.3309,45.3032,45.317,9800.0
2013-04-04 14:30:00,65.56,65.57,65.54,65.57,6500.0,45.317,45.3239,45.3032,45.3239,6500.0
2013-04-04 14:35:00,65.57,65.57,65.49,65.51,21700.0,45.3239,45.3239,45.2686,45.2825,21700.0
2013-04-04 14:40:00,65.51,65.53,65.47,65.52,13200.0,45.2825,45.2963,45.2548,45.2894,13200.0
2013-04-04 14:45:00,65.52,65.53,65.48,65.48,14000.0,45.2894,45.2963,45.2617,45.2617,14000.0
2013-04-04 14:50:00,65.48,65.49,65.44,65.44,12500.0,45.2617,45.2686,45.2341,45.2341,12500.0
2013-04-04 14:55:00,65.45,65.45,65.4,65.41,17300.0,45.241,45.241,45.2064,45.2133,17300.0
2013-04-04 15:00:00,65.41,65.51,65.41,65.5,14100.0,45.2133,45.2825,45.2133,45.2756,14100.0
2013-04-04 15:05:00,65.5,65.59,65.48,65.56,31200.0,45.2756,45.3378,45.2617,45.317,31200.0
2013-04-04 15:10:00,65.55,65.64,65.52,65.61,31300.0,45.3101,45.3723,45.2894,45.3516,31300.0
2013-04-04 15:15:00,65.6,65.61,65.55,65.55,32500.0,45.3447,45.3516,45.3101,45.3101,32500.0
2013-04-04 15:20:00,65.56,65.6,65.54,65.58,29300.0,45.317,45.3447,45.3032,45.3309,29300.0
2013-04-04 15:25:00,65.58,65.58,65.49,65.53,61400.0,45.3309,45.3309,45.2686,45.2963,61400.0
2013-04-04 15:30:00,65.53,65.6,65.53,65.58,22200.0,45.2963,45.3447,45.2963,45.3309,22200.0
2013-04-04 15:35:00,65.57,65.64,65.56,65.59,48200.0,45.3239,45.3723,45.317,45.3378,48200.0
2013-04-04 15:40:00,65.59,65.64,65.56,65.59,29500.0,45.3378,45.3723,45.317,45.3378,29500.0
2013-04-04 15:45:00,65.58,65.59,65.5,65.51,52600.0,45.3309,45.3378,45.2756,45.2825,52600.0
2013-04-04 15:50:00,65.51,65.61,65.51,65.6,66100.0,45.2825,45.3516,45.2825,45.3447,66100.0
2013-04-04 15:55:00,65.6,65.63,65.56,65.61,180200.0,45.3447,45.3654,45.317,45.3516,180200.0
2013-04-05 09:30:00,64.73,65.0,64.73,64.98,62800.0,44.7433,44.9299,44.7433,44.9161,62800.0
2013-04-05 09:35:00,64.96,65.0,64.83,64.99,29500.0,44.9023,44.9299,44.8124,44.923,29500.0
2013-04-05 09:40:00,64.99,65.0,64.8,64.82,26600.0,44.923,44.9299,44.7917,44.8055,26600.0
2013-04-05 09:45:00,64.85,64.9,64.81,64.87,41300.0,44.8263,44.8608,44.7986,44.8401,41300.0
2013-04-05 09:50:00,64.83,64.85,64.21,64.51,125900.0,44.8124,44.8263,44.3839,44.5912,125900.0
2013-04-05 09:55:00,64.51,64.56,64.38,64.52,62800.0,44.5912,44.6258,44.5014,44.5981,62800.0
2013-04-05 10:00:00,64.53,64.68,64.49,64.68,16100.0,44.6051,44.7087,44.5774,44.7087,16100.0
2013-04-05 10:05:00,64.68,64.71,64.54,64.67,27600.0,44.7087,44.7295,44.612,44.7018,27600.0
2013-04-05 10:10:00,64.68,64.78,64.66,64.78,22200.0,44.7087,44.7779,44.6949,44.7779,22200.0
2013-04-05 10:15:00,64.78,64.79,64.7,64.79,22000.0,44.7779,44.7848,44.7226,44.7848,22000.0
2013-04-05 10:20:00,64.78,64.97,64.78,64.89,18500.0,44.7779,44.9092,44.7779,44.8539,18500.0
2013-04-05 10:25:00,64.87,64.96,64.87,64.93,32700.0,44.8401,44.9023,44.8401,44.8816,32700.0
2013-04-05 10:30:00,64.92,64.93,64.77,64.79,39500.0,44.8746,44.8816,44.771,44.7848,39500.0
2013-04-05 10:35:00,64.8,64.87,64.79,64.87,16200.0,44.7917,44.8401,44.7848,44.8401,16200.0
2013-04-05 10:40:00,64.87,64.87,64.75,64.82,18900.0,44.8401,44.8401,44.7571,44.8055,18900.0
2013-04-05 10:45:00,64.81,64.87,64.75,64.85,13500.0,44.7986,44.8401,44.7571,44.8263,13500.0
2013-04-05 10:50:00,64.86,64.98,64.83,64.92,38000.0,44.8332,44.9161,44.8124,44.8746,38000.0
2013-04-05 10:55:00,64.91,64.93,64.83,64.85,29700.0,44.8677,44.8816,44.8124,44.8263,29700.0
2013-04-05 11:00:00,64.84,64.97,64.82,64.94,14500.0,44.8193,44.9092,44.8055,44.8885,14500.0
2013-04-05 11:05:00,64.93,64.97,64.9,64.92,16500.0,44.8816,44.9092,44.8608,44.8746,16500.0
2013-04-05 11:10:00,64.91,65.0,64.91,64.95,18400.0,44.8677,44.9299,44.8677,44.8954,18400.0
2013-04-05 11:15:00,64.96,64.99,64.93,64.94,14100.0,44.9023,44.923,44.8816,44.8885,14100.0
2013-04-05 11:20:00,64.93,64.94,64.88,64.89,19900.0,44.8816,44.8885,44.847,44.8539,19900.0
2013-04-05 11:25:00,64.89,64.9,64.81,64.84,13700.0,44.8539,44.8608,44.7986,44.8193,13700.0
2013-04-05 11:30:00,64.83,64.83,64.76,64.8,20900.0,44.8124,44.8124,44.764,44.7917,20900.0
2013-04-05 11:35:00,64.81,64.82,64.75,64.76,13400.0,44.7986,44.8055,44.7571,44.764,13400.0
2013-04-05 11:40:00,64.76,64.78,64.75,64.76,14800.0,44.764,44.7779,44.7571,44.764,14800.0
2013-04-05 11:45:00,64.76,64.81,64.74,64.8,17600.0,44.764,44.7986,44.7502,44.7917,17600.0
2013-04-05 11:50:00,64.8,64.81,64.74,64.74,16600.0,44.7917,44.7986,44.7502,44.7502,16600.0
2013-04-05 11:55:00,64.74,64.76,64.68,64.7,12700.0,44.7502,44.764,44.7087,44.7226,12700.0
2013-04-05 12:00:00,64.69,64.71,64.62,64.62,22300.0,44.7157,44.7295,44.6673,44.6673,22300.0
2013-04-05 12:05:00,64.62,64.65,64.6,64.62,10600.0,44.6673,44.688,44.6534,44.6673,10600.0
2013-04-05 12:10:00,64.61,64.67,64.61,64.65,5500.0,44.6604,44.7018,44.6604,44.688,5500.0
2013-04-05 12:15:00,64.65,64.66,64.63,64.64,10000.0,44.688,44.6949,44.6742,44.6811,10000.0
2013-04-05 12:20:00,64.63,64.66,64.59,64.59,12900.0,44.6742,44.6949,44.6465,44.6465,12900.0
2013-04-05 12:25:00,64.59,64.63,64.58,64.62,7500.0,44.6465,44.6742,44.6396,44.6673,7500.0
2013-04-05 12:30:00,64.63,64.7,64.62,64.68,11700.0,44.6742,44.7226,44.6673,44.7087,11700.0
2013-04-05 12:35:00,64.67,64.67,64.61,64.62,9600.0,44.7018,44.7018,44.6604,44.6673,9600.0
2013-04-05 12:40:00,64.62,64.64,64.59,64.6,9600.0,44.6673,44.6811,44.6465,44.6534,9600.0
2013-04-05 12:45:00,64.6,64.63,64.59,64.62,7700.0,44.6534,44.6742,44.6465,44.6673,7700.0
2013-04-05 12:50:00,64.62,64.68,64.62,64.68,4000.0,44.6673,44.7087,44.6673,44.7087,4000.0
2013-04-05 12:55:00,64.66,64.67,64.6,64.6,7100.0,44.6949,44.7018,44.6534,44.6534,7100.0
2013-04-05 13:00:00,64.6,64.68,64.57,64.68,16700.0,44.6534,44.7087,44.6327,44.7087,16700.0
2013-04-05 13:05:00,64.68,64.73,64.68,64.73,7500.0,44.7087,44.7433,44.7087,44.7433,7500.0
2013-04-05 13:10:00,64.76,64.79,64.74,64.74,10300.0,44.764,44.7848,44.7502,44.7502,10300.0
2013-04-05 13:15:00,64.74,64.82,64.74,64.82,6400.0,44.7502,44.8055,44.7502,44.8055,6400.0
2013-04-05 13:20:00,64.82,64.86,64.82,64.82,5800.0,44.8055,44.8332,44.8055,44.8055,5800.0
2013-04-05 13:25:00,64.84,64.9,64.81,64.86,9400.0,44.8193,44.8608,44.7986,44.8332,9400.0
2013-04-05 13:30:00,64.87,64.92,64.87,64.89,18000.0,44.8401,44.8746,44.8401,44.8539,18000.0
2013-04-05 13:35:00,64.89,64.89,64.83,64.87,11100.0,44.8539,44.8539,44.8124,44.8401,11100.0
2013-04-05 13:40:00,64.89,64.92,64.85,64.92,8600.0,44.8539,44.8746,44.8263,44.8746,8600.0
2013-04-05 13:45:00,64.92,64.98,64.91,64.95,23400.0,44.8746,44.9161,44.8677,44.8954,23400.0
2013-04-05 13:50:00,64.94,64.95,64.9,64.94,12700.0,44.8885,44.8954,44.8608,44.8885,12700.0
2013-04-05 13:55:00,64.92,64.92,64.86,64.86,12400.0,44.8746,44.8746,44.8332,44.8332,12400.0
2013-04-05 14:00:00,64.85,64.94,64.84,64.84,14100.0,44.8263,44.8885,44.8193,44.8193,14100.0
2013-04-05 14:05:00,64.84,64.84,64.81,64.83,13200.0,44.8193,44.8193,44.7986,44.8124,13200.0
2013-04-05 14:10:00,64.82,64.82,64.78,64.79,12700.0,44.8055,44.8055,44.7779,44.7848,12700.0
2013-04-05 14:15:00,64.78,64.83,64.77,64.82,8800.0,44.7779,44.8124,44.771,44.8055,8800.0
2013-04-05 14:20:00,64.83,64.9,64.82,64.89,7700.0,44.8124,44.8608,44.8055,44.8539,7700.0
2013-04-05 14:25:00,64.88,64.95,64.88,64.93,9100.0,44.847,44.8954,44.847,44.8816,9100.0
2013-04-05 14:30:00,64.91,64.97,64.91,64.96,8200.0,44.8677,44.9092,44.8677,44.9023,8200.0
2013-04-05 14:35:00,64.96,65.0,64.95,64.97,18200.0,44.9023,44.9299,44.8954,44.9092,18200.0
2013-04-05 14:40:00,64.97,65.03,64.97,65.0,11000.0,44.9092,44.9507,44.9092,44.9299,11000.0
2013-04-05 14:45:00,65.01,65.02,64.9,64.98,50700.0,44.9368,44.9438,44.8608,44.9161,50700.0
2013-04-05 14:50:00,65.0,65.01,64.98,65.01,10600.0,44.9299,44.9368,44.9161,44.9368,10600.0
2013-04-05 14:55:00,65.02,65.03,65.01,65.02,14000.0,44.9438,44.9507,44.9368,44.9438,14000.0
2013-04-05 15:00:00,65.02,65.02,64.89,64.93,15400.0,44.9438,44.9438,44.8539,44.8816,15400.0
2013-04-05 15:05:00,64.95,64.97,64.91,64.93,8700.0,44.8954,44.9092,44.8677,44.8816,8700.0
2013-04-05 15:10:00,64.97,65.01,64.96,64.96,14800.0,44.9092,44.9368,44.9023,44.9023,14800.0
2013-04-05 15:15:00,64.97,65.03,64.96,64.99,23100.0,44.9092,44.9507,44.9023,44.923,23100.0
2013-04-05 15:20:00,64.99,65.0,64.93,64.99,16800.0,44.923,44.9299,44.8816,44.923,16800.0
2013-04-05 15:25:00,65.01,65.01,64.94,64.95,19300.0,44.9368,44.9368,44.8885,44.8954,19300.0
2013-04-05 15:30:00,64.95,65.05,64.93,65.05,32500.0,44.8954,44.9645,44.8816,44.9645,32500.0
2013-04-05 15:35:00,65.04,65.2,65.04,65.18,23400.0,44.9576,45.0682,44.9576,45.0544,23400.0
2013-04-05 15:40:00,65.17,65.24,65.13,65.14,22300.0,45.0474,45.0958,45.0198,45.0267,22300.0
2013-04-05 15:45:00,65.15,65.28,65.15,65.26,52800.0,45.0336,45.1235,45.0336,45.1097,52800.0
2013-04-05 15:50:00,65.26,65.27,65.18,65.24,40200.0,45.1097,45.1166,45.0544,45.0958,40200.0
2013-04-05 15:55:00,65.25,65.35,65.21,65.24,112400.0,45.1027,45.1719,45.0751,45.0958,112400.0
2013-04-08 09:30:00,65.15,65.18,64.94,65.08,46700.0,45.0336,45.0544,44.8885,44.9852,46700.0
2013-04-08 09:35:00,65.03,65.07,64.99,65.03,15300.0,44.9507,44.9783,44.923,44.9507,15300.0
2013-04-08 09:40:00,65.07,65.1,64.94,64.96,24500.0,44.9783,44.9991,44.8885,44.9023,24500.0
2013-04-08 09:45:00,64.92,64.92,64.79,64.81,21200.0,44.8746,44.8746,44.7848,44.7986,21200.0
2013-04-08 09:50:00,64.81,64.93,64.81,64.86,15300.0,44.7986,44.8816,44.7986,44.8332,15300.0
2013-04-08 09:55:00,64.86,64.94,64.83,64.89,14400.0,44.8332,44.8885,44.8124,44.8539,14400.0
2013-04-08 10:00:00,64.92,64.94,64.84,64.94,37100.0,44.8746,44.8885,44.8193,44.8885,37100.0
2013-04-08 10:05:00,64.92,64.96,64.89,64.95,26400.0,44.8746,44.9023,44.8539,44.8954,26400.0
2013-04-08 10:10:00,64.95,64.96,64.83,64.92,15100.0,44.8954,44.9023,44.8124,44.8746,15100.0
2013-04-08 10:15:00,65.0,65.22,64.99,65.08,43700.0,44.9299,45.082,44.923,44.9852,43700.0
2013-04-08 10:20:00,65.06,65.19,65.06,65.17,33400.0,44.9714,45.0613,44.9714,45.0474,33400.0
2013-04-08 10:25:00,65.18,65.26,65.15,65.2,22900.0,45.0544,45.1097,45.0336,45.0682,22900.0
2013-04-08 10:30:00,65.21,65.34,65.2,65.31,27100.0,45.0751,45.165,45.0682,45.1442,27100.0
2013-04-08 10:35:00,65.31,65.4,65.31,65.4,24900.0,45.1442,45.2064,45.1442,45.2064,24900.0
2013-04-08 10:40:00,65.4,65.43,65.32,65.42,28200.0,45.2064,45.2272,45.1511,45.2203,28200.0
2013-04-08 10:45:00,65.43,65.49,65.38,65.38,13200.0,45.2272,45.2686,45.1926,45.1926,13200.0
2013-04-08 10:50:00,65.38,65.41,65.33,65.36,9200.0,45.1926,45.2133,45.158,45.1788,9200.0
2013-04-08 10:55:00,65.36,65.38,65.31,65.38,24000.0,45.1788,45.1926,45.1442,45.1926,24000.0
2013-04-08 11:00:00,65.37,65.37,65.3,65.35,7900.0,45.1857,45.1857,45.1373,45.1719,7900.0
2013-04-08 11:05:00,65.34,65.4,65.32,65.39,11000.0,45.165,45.2064,45.1511,45.1995,11000.0
2013-04-08 11:10:00,65.4,65.51,65.38,65.51,19800.0,45.2064,45.2825,45.1926,45.2825,19800.0
2013-04-08 11:15:00,65.51,65.51,65.4,65.46,32300.0,45.2825,45.2825,45.2064,45.2479,32300.0
2013-04-08 11:20:00,65.45,65.47,65.38,65.38,26500.0,45.241,45.2548,45.1926,45.1926,26500.0
2013-04-08 11:25:00,65.38,65.41,65.33,65.35,10600.0,45.1926,45.2133,45.158,45.1719,10600.0
2013-04-08 11:30:00,65.35,65.39,65.34,65.35,3500.0,45.1719,45.1995,45.165,45.1719,3500.0
2013-04-08 11:35:00,65.35,65.39,65.32,65.39,19000.0,45.1719,45.1995,45.1511,45.1995,19000.0
2013-04-08 11:40:00,65.39,65.4,65.33,65.34,12100.0,45.1995,45.2064,45.158,45.165,12100.0
2013-04-08 11:45:00,65.34,65.35,65.33,65.34,9100.0,45.165,45.1719,45.158,45.165,9100.0
2013-04-08 11:50:00,65.34,65.36,65.3,65.3,14000.0,45.165,45.1788,45.1373,45.1373,14000.0
2013-04-08 11:55:00,65.31,65.35,65.28,65.31,14200.0,45.1442,45.1719,45.1235,45.1442,14200.0
2013-04-08 12:00:00,65.31,65.33,65.3,65.31,7100.0,45.1442,45.158,45.1373,45.1442,7100.0
2013-04-08 12:05:00,65.3,65.32,65.3,65.3,3700.0,45.1373,45.1511,45.1373,45.1373,3700.0
2013-04-08 12:10:00,65.3,65.33,65.3,65.33,5300.0,45.1373,45.158,45.1373,45.158,5300.0
2013-04-08 12:15:00,65.33,65.39,65.29,65.29,10800.0,45.158,45.1995,45.1304,45.1304,10800.0
2013-04-08 12:20:00,65.3,65.33,65.29,65.33,6700.0,45.1373,45.158,45.1304,45.158,6700.0
2013-04-08 12:25:00,65.33,65.39,65.33,65.39,3700.0,45.158,45.1995,45.158,45.1995,3700.0
2013-04-08 12:30:00,65.39,65.45,65.39,65.44,4300.0,45.1995,45.241,45.1995,45.2341,4300.0
2013-04-08 12:35:00,65.44,65.48,65.44,65.48,4900.0,45.2341,45.2617,45.2341,45.2617,4900.0
2013-04-08 12:40:00,65.48,65.48,65.43,65.44,4800.0,45.2617,45.2617,45.2272,45.2341,4800.0
2013-04-08 12:45:00,65.45,65.45,65.41,65.41,3000.0,45.241,45.241,45.2133,45.2133,3000.0
2013-04-08 12:50:00,65.4,65.41,65.39,65.4,2200.0,45.2064,45.2133,45.1995,45.2064,2200.0
2013-04-08 12:55:00,65.39,65.39,65.32,65.32,3000.0,45.1995,45.1995,45.1511,45.1511,3000.0
2013-04-08 13:00:00,65.32,65.34,65.31,65.33,3900.0,45.1511,45.165,45.1442,45.158,3900.0
2013-04-08 13:05:00,65.33,65.34,65.32,65.32,2600.0,45.158,45.165,45.1511,45.1511,2600.0
2013-04-08 13:10:00,65.32,65.38,65.32,65.37,7700.0,45.1511,45.1926,45.1511,45.1857,7700.0
2013-04-08 13:15:00,65.37,65.39,65.36,65.39,5300.0,45.1857,45.1995,45.1788,45.1995,5300.0
2013-04-08 13:20:00,65.39,65.4,65.37,65.38,3600.0,45.1995,45.2064,45.1857,45.1926,3600.0
2013-04-08 13:25:00,65.4,65.41,65.38,65.41,2000.0,45.2064,45.2133,45.1926,45.2133,2000.0
2013-04-08 13:30:00,65.4,65.42,65.38,65.41,9300.0,45.2064,45.2203,45.1926,45.2133,9300.0
2013-04-08 13:35:00,65.42,65.42,65.4,65.4,2500.0,45.2203,45.2203,45.2064,45.2064,2500.0
2013-04-08 13:40:00,65.41,65.48,65.41,65.47,6000.0,45.2133,45.2617,45.2133,45.2548,6000.0
2013-04-08 13:45:00,65.49,65.59,65.48,65.54,122300.0,45.2686,45.3378,45.2617,45.3032,122300.0
2013-04-08 13:50:00,65.54,65.57,65.53,65.56,16200.0,45.3032,45.3239,45.2963,45.317,16200.0
2013-04-08 13:55:00,65.56,65.61,65.56,65.6,13900.0,45.317,45.3516,45.317,45.3447,13900.0
2013-04-08 14:00:00,65.6,65.64,65.59,65.63,7300.0,45.3447,45.3723,45.3378,45.3654,7300.0
2013-04-08 14:05:00,65.63,65.69,65.63,65.69,10000.0,45.3654,45.4069,45.3654,45.4069,10000.0
2013-04-08 14:10:00,65.69,65.75,65.69,65.7,38200.0,45.4069,45.4484,45.4069,45.4138,38200.0
2013-04-08 14:15:00,65.71,65.79,65.71,65.75,12200.0,45.4207,45.476,45.4207,45.4484,12200.0
2013-04-08 14:20:00,65.75,65.75,65.69,65.71,8400.0,45.4484,45.4484,45.4069,45.4207,8400.0
2013-04-08 14:25:00,65.72,65.75,65.71,65.73,11800.0,45.4276,45.4484,45.4207,45.4345,11800.0
2013-04-08 14:30:00,65.73,65.77,65.73,65.77,15100.0,45.4345,45.4622,45.4345,45.4622,15100.0
2013-04-08 14:35:00,65.76,65.83,65.76,65.82,13200.0,45.4553,45.5037,45.4553,45.4967,13200.0
2013-04-08 14:40:00,65.81,65.81,65.74,65.75,11500.0,45.4898,45.4898,45.4414,45.4484,11500.0
2013-04-08 14:45:00,65.76,65.81,65.75,65.79,24000.0,45.4553,45.4898,45.4484,45.476,24000.0
2013-04-08 14:50:00,65.8,65.82,65.77,65.79,9800.0,45.4829,45.4967,45.4622,45.476,9800.0
2013-04-08 14:55:00,65.79,65.79,65.74,65.74,11400.0,45.476,45.476,45.4414,45.4414,11400.0
2013-04-08 15:00:00,65.74,65.76,65.73,65.74,6500.0,45.4414,45.4553,45.4345,45.4414,6500.0
2013-04-08 15:05:00,65.75,65.77,65.74,65.77,7000.0,45.4484,45.4622,45.4414,45.4622,7000.0
2013-04-08 15:10:00,65.76,65.82,65.75,65.82,15200.0,45.4553,45.4967,45.4484,45.4967,15200.0
2013-04-08 15:15:00,65.82,65.84,65.76,65.76,12400.0,45.4967,45.5106,45.4553,45.4553,12400.0
2013-04-08 15:20:00,65.76,65.83,65.76,65.83,15800.0,45.4553,45.5037,45.4553,45.5037,15800.0
2013-04-08 15:25:00,65.84,65.91,65.83,65.9,32300.0,45.5106,45.559,45.5037,45.552,32300.0
2013-04-08 15:30:00,65.9,65.96,65.9,65.95,37600.0,45.552,45.5935,45.552,45.5866,37600.0
2013-04-08 15:35:00,65.95,65.99,65.93,65.97,27300.0,45.5866,45.6143,45.5728,45.6004,27300.0
2013-04-08 15:40:00,65.96,66.01,65.96,66.0,28500.0,45.5935,45.6281,45.5935,45.6212,28500.0
2013-04-08 15:45:00,66.0,66.05,65.97,66.04,71100.0,45.6212,45.6557,45.6004,45.6488,71100.0
2013-04-08 15:50:00,66.04,66.05,65.98,66.04,93900.0,45.6488,45.6557,45.6073,45.6488,93900.0
2013-04-08 15:55:00,66.04,66.09,66.01,66.06,93700.0,45.6488,45.6834,45.6281,45.6626,93700.0
2013-04-09 09:30:00,66.13,66.19,65.98,66.11,37200.0,45.711,45.7525,45.6073,45.6972,37200.0
2013-04-09 09:35:00,66.11,66.15,66.01,66.1,33600.0,45.6972,45.7249,45.6281,45.6903,33600.0
2013-04-09 09:40:00,66.05,66.11,66.0,66.05,16000.0,45.6557,45.6972,45.6212,45.6557,16000.0
2013-04-09 09:45:00,66.05,66.09,66.02,66.09,18500.0,45.6557,45.6834,45.635,45.6834,18500.0
2013-04-09 09:50:00,66.11,66.11,66.02,66.05,14200.0,45.6972,45.6972,45.635,45.6557,14200.0
2013-04-09 09:55:00,66.08,66.11,66.03,66.07,13200.0,45.6765,45.6972,45.6419,45.6696,13200.0
2013-04-09 10:00:00,66.04,66.07,66.0,66.02,8300.0,45.6488,45.6696,45.6212,45.635,8300.0
2013-04-09 10:05:00,66.03,66.15,66.02,66.09,8000.0,45.6419,45.7249,45.635,45.6834,8000.0
2013-04-09 10:10:00,66.07,66.19,66.02,66.15,35600.0,45.6696,45.7525,45.635,45.7249,35600.0
2013-04-09 10:15:00,66.14,66.24,66.14,66.18,9100.0,45.7179,45.7871,45.7179,45.7456,9100.0
2013-04-09 10:20:00,66.17,66.24,66.16,66.24,9100.0,45.7387,45.7871,45.7318,45.7871,9100.0
2013-04-09 10:25:00,66.25,66.27,66.19,66.27,9500.0,45.794,45.8078,45.7525,45.8078,9500.0
2013-04-09 10:30:00,66.26,66.29,66.22,66.27,12600.0,45.8009,45.8216,45.7732,45.8078,12600.0
2013-04-09 10:35:00,66.26,66.36,66.26,66.27,21300.0,45.8009,45.87,45.8009,45.8078,21300.0
2013-04-09 10:40:00,66.26,66.27,66.22,66.24,8900.0,45.8009,45.8078,45.7732,45.7871,8900.0
2013-04-09 10:45:00,66.23,66.23,66.16,66.16,41300.0,45.7801,45.7801,45.7318,45.7318,41300.0
2013-04-09 10:50:00,66.15,66.15,66.04,66.06,10800.0,45.7249,45.7249,45.6488,45.6626,10800.0
2013-04-09 10:55:00,66.06,66.13,66.05,66.1,4900.0,45.6626,45.711,45.6557,45.6903,4900.0
2013-04-09 11:00:00,66.09,66.12,66.02,66.08,6800.0,45.6834,45.7041,45.635,45.6765,6800.0
2013-04-09 11:05:00,66.09,66.1,65.98,65.99,15400.0,45.6834,45.6903,45.6073,45.6143,15400.0
2013-04-09 11:10:00,66.02,66.09,66.0,66.03,8600.0,45.635,45.6834,45.6212,45.6419,8600.0
2013-04-09 11:15:00,66.05,66.07,65.98,66.0,9800.0,45.6557,45.6696,45.6073,45.6212,9800.0
2013-04-09 11:20:00,66.01,66.05,65.98,66.01,8200.0,45.6281,45.6557,45.6073,45.6281,8200.0
2013-04-09 11:25:00,66.0,66.02,65.98,65.99,13400.0,45.6212,45.635,45.6073,45.6143,13400.0
2013-04-09 11:30:00,66.0,66.03,65.98,66.0,10000.0,45.6212,45.6419,45.6073,45.6212,10000.0
2013-04-09 11:35:00,66.01,66.01,65.99,66.0,10500.0,45.6281,45.6281,45.6143,45.6212,10500.0
2013-04-09 11:40:00,66.0,66.07,65.99,66.04,14500.0,45.6212,45.6696,45.6143,45.6488,14500.0
2013-04-09 11:45:00,66.06,66.11,66.01,66.01,12700.0,45.6626,45.6972,45.6281,45.6281,12700.0
2013-04-09 11:50:00,66.02,66.03,66.01,66.03,10900.0,45.635,45.6419,45.6281,45.6419,10900.0
2013-04-09 11:55:00,66.03,66.07,66.01,66.03,10800.0,45.6419,45.6696,45.6281,45.6419,10800.0
2013-04-09 12:00:00,66.02,66.1,65.98,66.08,21900.0,45.635,45.6903,45.6073,45.6765,21900.0
2013-04-09 12:05:00,66.08,66.11,66.06,66.1,14100.0,45.6765,45.6972,45.6626,45.6903,14100.0
2013-04-09 12:10:00,66.1,66.15,66.07,66.11,15000.0,45.6903,45.7249,45.6696,45.6972,15000.0
2013-04-09 12:15:00,66.12,66.16,66.12,66.16,4600.0,45.7041,45.7318,45.7041,45.7318,4600.0
2013-04-09 12:20:00,66.14,66.2,66.13,66.2,22600.0,45.7179,45.7594,45.711,45.7594,22600.0
2013-04-09 12:25:00,66.19,66.24,66.19,66.21,13800.0,45.7525,45.7871,45.7525,45.7663,13800.0
2013-04-09 12:30:00,66.22,66.34,66.22,66.33,19700.0,45.7732,45.8562,45.7732,45.8493,19700.0
2013-04-09 12:35:00,66.33,66.34,66.31,66.32,7700.0,45.8493,45.8562,45.8354,45.8424,7700.0
2013-04-09 12:40:00,66.32,66.35,66.29,66.29,5300.0,45.8424,45.8631,45.8216,45.8216,5300.0
2013-04-09 12:45:00,66.31,66.34,66.31,66.32,5200.0,45.8354,45.8562,45.8354,45.8424,5200.0
2013-04-09 12:50:00,66.33,66.35,66.31,66.32,10000.0,45.8493,45.8631,45.8354,45.8424,10000.0
2013-04-09 12:55:00,66.31,66.35,66.3,66.33,12200.0,45.8354,45.8631,45.8285,45.8493,12200.0
2013-04-09 13:00:00,66.34,66.4,66.34,66.35,12100.0,45.8562,45.8977,45.8562,45.8631,12100.0
2013-04-09 13:05:00,66.36,66.38,66.33,66.36,6500.0,45.87,45.8838,45.8493,45.87,6500.0
2013-04-09 13:10:00,66.34,66.38,66.32,66.35,10300.0,45.8562,45.8838,45.8424,45.8631,10300.0
2013-04-09 13:15:00,66.35,66.46,66.35,66.43,14900.0,45.8631,45.9391,45.8631,45.9184,14900.0
2013-04-09 13:20:00,66.45,66.46,66.4,66.44,9500.0,45.9322,45.9391,45.8977,45.9253,9500.0
2013-04-09 13:25:00,66.44,66.46,66.4,66.43,10800.0,45.9253,45.9391,45.8977,45.9184,10800.0
2013-04-09 13:30:00,66.43,66.44,66.38,66.4,11900.0,45.9184,45.9253,45.8838,45.8977,11900.0
2013-04-09 13:35:00,66.4,66.43,66.35,66.37,21900.0,45.8977,45.9184,45.8631,45.8769,21900.0
2013-04-09 13:40:00,66.38,66.46,66.38,66.46,7700.0,45.8838,45.9391,45.8838,45.9391,7700.0
2013-04-09 13:45:00,66.46,66.5,66.41,66.46,15900.0,45.9391,45.9668,45.9046,45.9391,15900.0
2013-04-09 13:50:00,66.47,66.48,66.43,66.46,7800.0,45.946,45.953,45.9184,45.9391,7800.0
2013-04-09 13:55:00,66.46,66.5,66.45,66.49,10000.0,45.9391,45.9668,45.9322,45.9599,10000.0
2013-04-09 14:00:00,66.49,66.5,66.46,66.46,16200.0,45.9599,45.9668,45.9391,45.9391,16200.0
2013-04-09 14:05:00,66.47,66.52,66.45,66.51,14700.0,45.946,45.9806,45.9322,45.9737,14700.0
2013-04-09 14:10:00,66.49,66.51,66.45,66.48,10500.0,45.9599,45.9737,45.9322,45.953,10500.0
2013-04-09 14:15:00,66.49,66.52,66.49,66.51,9200.0,45.9599,45.9806,45.9599,45.9737,9200.0
2013-04-09 14:20:00,66.52,66.53,66.45,66.51,17200.0,45.9806,45.9875,45.9322,45.9737,17200.0
2013-04-09 14:25:00,66.51,66.54,66.5,66.51,12200.0,45.9737,45.9944,45.9668,45.9737,12200.0
2013-04-09 14:30:00,66.53,66.57,66.5,66.55,18100.0,45.9875,46.0152,45.9668,46.0013,18100.0
2013-04-09 14:35:00,66.56,66.59,66.56,66.58,9000.0,46.0083,46.029,46.0083,46.0221,9000.0
2013-04-09 14:40:00,66.58,66.65,66.55,66.64,20900.0,46.0221,46.0705,46.0013,46.0636,20900.0
2013-04-09 14:45:00,66.66,66.67,66.59,66.61,21300.0,46.0774,46.0843,46.029,46.0428,21300.0
2013-04-09 14:50:00,66.62,66.65,66.59,66.6,9500.0,46.0497,46.0705,46.029,46.0359,9500.0
2013-04-09 14:55:00,66.61,66.63,66.59,66.62,11600.0,46.0428,46.0566,46.029,46.0497,11600.0
2013-04-09 15:00:00,66.62,66.63,66.55,66.55,14600.0,46.0497,46.0566,46.0013,46.0013,14600.0
2013-04-09 15:05:00,66.56,66.58,66.46,66.49,28500.0,46.0083,46.0221,45.9391,45.9599,28500.0
2013-04-09 15:10:00,66.48,66.57,66.48,66.57,17700.0,45.953,46.0152,45.953,46.0152,17700.0
2013-04-09 15:15:00,66.58,66.64,66.55,66.64,17700.0,46.0221,46.0636,46.0013,46.0636,17700.0
2013-04-09 15:20:00,66.64,66.64,66.52,66.54,44400.0,46.0636,46.0636,45.9806,45.9944,44400.0
2013-04-09 15:25:00,66.53,66.59,66.53,66.54,39400.0,45.9875,46.029,45.9875,45.9944,39400.0
2013-04-09 15:30:00,66.54,66.55,66.5,66.5,35000.0,45.9944,46.0013,45.9668,45.9668,35000.0
2013-04-09 15:35:00,66.5,66.53,66.38,66.42,43600.0,45.9668,45.9875,45.8838,45.9115,43600.0
2013-04-09 15:40:00,66.42,66.5,66.42,66.5,31100.0,45.9115,45.9668,45.9115,45.9668,31100.0
2013-04-09 15:45:00,66.5,66.54,66.43,66.54,77200.0,45.9668,45.9944,45.9184,45.9944,77200.0
2013-04-09 15:50:00,66.55,66.56,66.46,66.54,95600.0,46.0013,46.0083,45.9391,45.9944,95600.0
2013-04-09 15:55:00,66.55,66.55,66.32,66.38,288700.0,46.0013,46.0013,45.8424,45.8838,288700.0
2013-04-10 09:30:00,66.59,66.92,66.53,66.9,30200.0,46.029,46.2571,45.9875,46.2433,30200.0
2013-04-10 09:35:00,66.9,66.95,66.86,66.87,31100.0,46.2433,46.2778,46.2156,46.2225,31100.0
2013-04-10 09:40:00,66.86,66.93,66.83,66.91,23300.0,46.2156,46.264,46.1949,46.2502,23300.0
2013-04-10 09:45:00,66.91,66.95,66.9,66.93,25700.0,46.2502,46.2778,46.2433,46.264,25700.0
2013-04-10 09:50:00,66.94,66.95,66.91,66.94,10400.0,46.2709,46.2778,46.2502,46.2709,10400.0
2013-04-10 09:55:00,66.95,66.96,66.9,66.94,31500.0,46.2778,46.2847,46.2433,46.2709,31500.0
2013-04-10 10:00:00,66.93,66.95,66.9,66.95,26900.0,46.264,46.2778,46.2433,46.2778,26900.0
2013-04-10 10:05:00,66.95,66.97,66.93,66.95,39600.0,46.2778,46.2917,46.264,46.2778,39600.0
2013-04-10 10:10:00,66.95,66.95,66.9,66.95,28500.0,46.2778,46.2778,46.2433,46.2778,28500.0
2013-04-10 10:15:00,66.95,66.95,66.9,66.92,20800.0,46.2778,46.2778,46.2433,46.2571,20800.0
2013-04-10 10:20:00,66.94,66.94,66.79,66.8,19600.0,46.2709,46.2709,46.1672,46.1742,19600.0
2013-04-10 10:25:00,66.8,66.93,66.8,66.85,59300.0,46.1742,46.264,46.1742,46.2087,59300.0
2013-04-10 10:30:00,66.85,66.89,66.81,66.82,15500.0,46.2087,46.2364,46.1811,46.188,15500.0
2013-04-10 10:35:00,66.83,66.87,66.82,66.83,14800.0,46.1949,46.2225,46.188,46.1949,14800.0
2013-04-10 10:40:00,66.83,66.88,66.82,66.86,23900.0,46.1949,46.2294,46.188,46.2156,23900.0
2013-04-10 10:45:00,66.86,66.93,66.83,66.91,100300.0,46.2156,46.264,46.1949,46.2502,100300.0
2013-04-10 10:50:00,66.91,66.94,66.9,66.93,13800.0,46.2502,46.2709,46.2433,46.264,13800.0
2013-04-10 10:55:00,66.94,66.96,66.93,66.95,29100.0,46.2709,46.2847,46.264,46.2778,29100.0
2013-04-10 11:00:00,66.95,66.95,66.92,66.95,20900.0,46.2778,46.2778,46.2571,46.2778,20900.0
2013-04-10 11:05:00,66.95,67.06,66.92,67.05,136000.0,46.2778,46.3539,46.2571,46.347,136000.0
2013-04-10 11:10:00,67.05,67.13,67.04,67.06,23800.0,46.347,46.4023,46.34,46.3539,23800.0
2013-04-10 11:15:00,67.07,67.13,67.07,67.13,20600.0,46.3608,46.4023,46.3608,46.4023,20600.0
2013-04-10 11:20:00,67.12,67.17,67.11,67.13,7600.0,46.3953,46.4299,46.3884,46.4023,7600.0
2013-04-10 11:25:00,67.13,67.21,67.12,67.19,21500.0,46.4023,46.4576,46.3953,46.4437,21500.0
2013-04-10 11:30:00,67.2,67.2,67.15,67.18,63000.0,46.4506,46.4506,46.4161,46.4368,63000.0
2013-04-10 11:35:00,67.18,67.19,67.1,67.12,35200.0,46.4368,46.4437,46.3815,46.3953,35200.0
2013-04-10 11:40:00,67.12,67.22,67.12,67.17,46300.0,46.3953,46.4645,46.3953,46.4299,46300.0
2013-04-10 11:45:00,67.17,67.17,67.12,67.13,17400.0,46.4299,46.4299,46.3953,46.4023,17400.0
2013-04-10 11:50:00,67.14,67.14,67.05,67.07,26900.0,46.4092,46.4092,46.347,46.3608,26900.0
2013-04-10 11:55:00,67.08,67.09,67.04,67.06,12100.0,46.3677,46.3746,46.34,46.3539,12100.0
2013-04-10 12:00:00,67.06,67.06,67.0,67.01,16900.0,46.3539,46.3539,46.3124,46.3193,16900.0
2013-04-10 12:05:00,67.06,67.06,67.01,67.01,12300.0,46.3539,46.3539,46.3193,46.3193,12300.0
2013-04-10 12:10:00,67.01,67.03,66.97,67.02,21200.0,46.3193,46.3331,46.2917,46.3262,21200.0
2013-04-10 12:15:00,67.04,67.09,67.04,67.07,9300.0,46.34,46.3746,46.34,46.3608,9300.0
2013-04-10 12:20:00,67.06,67.08,67.05,67.05,58900.0,46.3539,46.3677,46.347,46.347,58900.0
2013-04-10 12:25:00,67.06,67.06,66.95,67.03,38300.0,46.3539,46.3539,46.2778,46.3331,38300.0
2013-04-10 12:30:00,67.03,67.07,67.03,67.05,17100.0,46.3331,46.3608,46.3331,46.347,17100.0
2013-04-10 12:35:00,67.05,67.14,67.04,67.11,31500.0,46.347,46.4092,46.34,46.3884,31500.0
2013-04-10 12:40:00,67.12,67.12,67.08,67.09,7100.0,46.3953,46.3953,46.3677,46.3746,7100.0
2013-04-10 12:45:00,67.1,67.15,67.1,67.15,10100.0,46.3815,46.4161,46.3815,46.4161,10100.0
2013-04-10 12:50:00,67.15,67.18,67.13,67.16,9200.0,46.4161,46.4368,46.4023,46.423,9200.0
2013-04-10 12:55:00,67.16,67.22,67.16,67.22,15500.0,46.423,46.4645,46.423,46.4645,15500.0
2013-04-10 13:00:00,67.23,67.25,67.2,67.22,10600.0,46.4714,46.4852,46.4506,46.4645,10600.0
2013-04-10 13:05:00,67.2,67.24,67.16,67.2,12700.0,46.4506,46.4783,46.423,46.4506,12700.0
2013-04-10 13:10:00,67.19,67.2,67.16,67.18,7700.0,46.4437,46.4506,46.423,46.4368,7700.0
2013-04-10 13:15:00,67.19,67.21,67.17,67.17,8800.0,46.4437,46.4576,46.4299,46.4299,8800.0
2013-04-10 13:20:00,67.18,67.22,67.15,67.21,13600.0,46.4368,46.4645,46.4161,46.4576,13600.0
2013-04-10 13:25:00,67.22,67.25,67.18,67.2,25700.0,46.4645,46.4852,46.4368,46.4506,25700.0
2013-04-10 13:30:00,67.2,67.22,67.14,67.16,23000.0,46.4506,46.4645,46.4092,46.423,23000.0
2013-04-10 13:35:00,67.17,67.2,67.16,67.18,14800.0,46.4299,46.4506,46.423,46.4368,14800.0
2013-04-10 13:40:00,67.2,67.29,67.18,67.29,25900.0,46.4506,46.5129,46.4368,46.5129,25900.0
2013-04-10 13:45:00,67.29,67.33,67.28,67.32,12800.0,46.5129,46.5405,46.5059,46.5336,12800.0
2013-04-10 13:50:00,67.32,67.32,67.23,67.24,13200.0,46.5336,46.5336,46.4714,46.4783,13200.0
2013-04-10 13:55:00,67.25,67.26,67.23,67.24,11900.0,46.4852,46.4921,46.4714,46.4783,11900.0
2013-04-10 14:00:00,67.24,67.27,67.24,67.25,15400.0,46.4783,46.499,46.4783,46.4852,15400.0
2013-04-10 14:05:00,67.25,67.26,67.18,67.18,101400.0,46.4852,46.4921,46.4368,46.4368,101400.0
2013-04-10 14:10:00,67.18,67.19,67.14,67.14,24800.0,46.4368,46.4437,46.4092,46.4092,24800.0
2013-04-10 14:15:00,67.14,67.15,67.09,67.13,24100.0,46.4092,46.4161,46.3746,46.4023,24100.0
2013-04-10 14:20:00,67.12,67.15,67.0,67.0,20100.0,46.3953,46.4161,46.3124,46.3124,20100.0
2013-04-10 14:25:00,67.02,67.02,66.93,66.93,84400.0,46.3262,46.3262,46.264,46.264,84400.0
2013-04-10 14:30:00,66.92,66.95,66.82,66.9,53600.0,46.2571,46.2778,46.188,46.2433,53600.0
2013-04-10 14:35:00,66.91,66.94,66.88,66.94,17700.0,46.2502,46.2709,46.2294,46.2709,17700.0
2013-04-10 14:40:00,66.94,66.96,66.92,66.94,17200.0,46.2709,46.2847,46.2571,46.2709,17200.0
2013-04-10 14:45:00,66.96,66.98,66.94,66.97,27400.0,46.2847,46.2986,46.2709,46.2917,27400.0
2013-04-10 14:50:00,66.96,66.99,66.95,66.97,17900.0,46.2847,46.3055,46.2778,46.2917,17900.0
2013-04-10 14:55:00,66.98,67.01,66.98,67.0,11700.0,46.2986,46.3193,46.2986,46.3124,11700.0
2013-04-10 15:00:00,67.0,67.02,66.93,66.97,32000.0,46.3124,46.3262,46.264,46.2917,32000.0
2013-04-10 15:05:00,66.97,67.0,66.93,66.93,19600.0,46.2917,46.3124,46.264,46.264,19600.0
2013-04-10 15:10:00,66.93,66.93,66.9,66.91,30700.0,46.264,46.264,46.2433,46.2502,30700.0
2013-04-10 15:15:00,66.9,66.93,66.9,66.91,10500.0,46.2433,46.264,46.2433,46.2502,10500.0
2013-04-10 15:20:00,66.91,66.97,66.91,66.95,71400.0,46.2502,46.2917,46.2502,46.2778,71400.0
2013-04-10 15:25:00,66.96,67.05,66.95,67.05,130300.0,46.2847,46.347,46.2778,46.347,130300.0
2013-04-10 15:30:00,67.05,67.08,66.99,67.08,41500.0,46.347,46.3677,46.3055,46.3677,41500.0
2013-04-10 15:35:00,67.07,67.14,67.07,67.14,41500.0,46.3608,46.4092,46.3608,46.4092,41500.0
2013-04-10 15:40:00,67.14,67.2,67.13,67.2,53300.0,46.4092,46.4506,46.4023,46.4506,53300.0
2013-04-10 15:45:00,67.18,67.24,67.17,67.19,70000.0,46.4368,46.4783,46.4299,46.4437,70000.0
2013-04-10 15:50:00,67.19,67.26,67.18,67.25,105700.0,46.4437,46.4921,46.4368,46.4852,105700.0
2013-04-10 15:55:00,67.25,67.25,67.17,67.19,165300.0,46.4852,46.4852,46.4299,46.4437,165300.0
2013-04-11 09:30:00,67.31,67.33,67.2,67.25,48300.0,46.5267,46.5405,46.4506,46.4852,48300.0
2013-04-11 09:35:00,67.25,67.28,67.06,67.08,28500.0,46.4852,46.5059,46.3539,46.3677,28500.0
2013-04-11 09:40:00,67.06,67.1,66.99,66.99,12500.0,46.3539,46.3815,46.3055,46.3055,12500.0
2013-04-11 09:45:00,66.98,67.1,66.96,67.1,34400.0,46.2986,46.3815,46.2847,46.3815,34400.0
2013-04-11 09:50:00,67.09,67.2,67.09,67.19,10400.0,46.3746,46.4506,46.3746,46.4437,10400.0
2013-04-11 09:55:00,67.19,67.36,67.19,67.24,37300.0,46.4437,46.5612,46.4437,46.4783,37300.0
2013-04-11 10:00:00,67.24,67.41,67.24,67.4,37300.0,46.4783,46.5958,46.4783,46.5889,37300.0
2013-04-11 10:05:00,67.39,67.41,67.29,67.29,44300.0,46.582,46.5958,46.5129,46.5129,44300.0
2013-04-11 10:10:00,67.28,67.32,67.24,67.24,21400.0,46.5059,46.5336,46.4783,46.4783,21400.0
2013-04-11 10:15:00,67.25,67.26,67.18,67.23,15300.0,46.4852,46.4921,46.4368,46.4714,15300.0
2013-04-11 10:20:00,67.26,67.35,67.26,67.35,10000.0,46.4921,46.5543,46.4921,46.5543,10000.0
2013-04-11 10:25:00,67.34,67.47,67.34,67.44,21500.0,46.5474,46.6373,46.5474,46.6165,21500.0
2013-04-11 10:30:00,67.46,67.46,67.32,67.32,70200.0,46.6304,46.6304,46.5336,46.5336,70200.0
2013-04-11 10:35:00,67.33,67.34,67.23,67.3,16900.0,46.5405,46.5474,46.4714,46.5198,16900.0
2013-04-11 10:40:00,67.32,67.37,67.27,67.36,15300.0,46.5336,46.5682,46.499,46.5612,15300.0
2013-04-11 10:45:00,67.36,67.37,67.3,67.3,9300.0,46.5612,46.5682,46.5198,46.5198,9300.0
2013-04-11 10:50:00,67.29,67.41,67.29,67.4,17600.0,46.5129,46.5958,46.5129,46.5889,17600.0
2013-04-11 10:55:00,67.41,67.45,67.37,67.43,11800.0,46.5958,46.6234,46.5682,46.6096,11800.0
2013-04-11 11:00:00,67.44,67.49,67.43,67.46,21900.0,46.6165,46.6511,46.6096,46.6304,21900.0
2013-04-11 11:05:00,67.46,67.57,67.46,67.55,36800.0,46.6304,46.7064,46.6304,46.6926,36800.0
2013-04-11 11:10:00,67.53,67.57,67.49,67.51,15500.0,46.6787,46.7064,46.6511,46.6649,15500.0
2013-04-11 11:15:00,67.51,67.55,67.48,67.5,27400.0,46.6649,46.6926,46.6442,46.658,27400.0
2013-04-11 11:20:00,67.52,67.53,67.5,67.51,28400.0,46.6718,46.6787,46.658,46.6649,28400.0
2013-04-11 11:25:00,67.51,67.52,67.47,67.47,31200.0,46.6649,46.6718,46.6373,46.6373,31200.0
2013-04-11 11:30:00,67.48,67.49,67.42,67.42,19900.0,46.6442,46.6511,46.6027,46.6027,19900.0
2013-04-11 11:35:00,67.41,67.44,67.39,67.39,13000.0,46.5958,46.6165,46.582,46.582,13000.0
2013-04-11 11:40:00,67.38,67.42,67.36,67.37,14900.0,46.5751,46.6027,46.5612,46.5682,14900.0
2013-04-11 11:45:00,67.35,67.38,67.34,67.36,23900.0,46.5543,46.5751,46.5474,46.5612,23900.0
2013-04-11 11:50:00,67.37,67.38,67.32,67.36,42000.0,46.5682,46.5751,46.5336,46.5612,42000.0
2013-04-11 11:55:00,67.36,67.44,67.36,67.4,17500.0,46.5612,46.6165,46.5612,46.5889,17500.0
2013-04-11 12:00:00,67.41,67.41,67.31,67.31,18100.0,46.5958,46.5958,46.5267,46.5267,18100.0
2013-04-11 12:05:00,67.3,67.35,67.3,67.3,40700.0,46.5198,46.5543,46.5198,46.5198,40700.0
2013-04-11 12:10:00,67.3,67.3,67.2,67.29,26500.0,46.5198,46.5198,46.4506,46.5129,26500.0
2013-04-11 12:15:00,67.29,67.36,67.27,67.35,11600.0,46.5129,46.5612,46.499,46.5543,11600.0
2013-04-11 12:20:00,67.35,67.38,67.33,67.37,17700.0,46.5543,46.5751,46.5405,46.5682,17700.0
2013-04-11 12:25:00,67.37,67.37,67.29,67.3,14700.0,46.5682,46.5682,46.5129,46.5198,14700.0
2013-04-11 12:30:00,67.32,67.38,67.3,67.36,12100.0,46.5336,46.5751,46.5198,46.5612,12100.0
2013-04-11 12:35:00,67.36,67.4,67.33,67.39,11900.0,46.5612,46.5889,46.5405,46.582,11900.0
2013-04-11 12:40:00,67.4,67.47,67.4,67.44,11800.0,46.5889,46.6373,46.5889,46.6165,11800.0
2013-04-11 12:45:00,67.45,67.54,67.44,67.52,15500.0,46.6234,46.6857,46.6165,46.6718,15500.0
2013-04-11 12:50:00,67.52,67.55,67.51,67.52,10000.0,46.6718,46.6926,46.6649,46.6718,10000.0
2013-04-11 12:55:00,67.52,67.53,67.43,67.43,22100.0,46.6718,46.6787,46.6096,46.6096,22100.0
2013-04-11 13:00:00,67.45,67.51,67.44,67.44,29200.0,46.6234,46.6649,46.6165,46.6165,29200.0
2013-04-11 13:05:00,67.44,67.45,67.38,67.41,13200.0,46.6165,46.6234,46.5751,46.5958,13200.0
2013-04-11 13:10:00,67.41,67.44,67.39,67.44,12600.0,46.5958,46.6165,46.582,46.6165,12600.0
2013-04-11 13:15:00,67.44,67.45,67.41,67.44,8000.0,46.6165,46.6234,46.5958,46.6165,8000.0
2013-04-11 13:20:00,67.46,67.48,67.43,67.44,12700.0,46.6304,46.6442,46.6096,46.6165,12700.0
2013-04-11 13:25:00,67.44,67.49,67.42,67.47,18000.0,46.6165,46.6511,46.6027,46.6373,18000.0
2013-04-11 13:30:00,67.46,67.51,67.45,67.51,18400.0,46.6304,46.6649,46.6234,46.6649,18400.0
2013-04-11 13:35:00,67.52,67.52,67.47,67.47,17800.0,46.6718,46.6718,46.6373,46.6373,17800.0
2013-04-11 13:40:00,67.47,67.48,67.39,67.42,15300.0,46.6373,46.6442,46.582,46.6027,15300.0
2013-04-11 13:45:00,67.42,67.44,67.4,67.42,8700.0,46.6027,46.6165,46.5889,46.6027,8700.0
2013-04-11 13:50:00,67.43,67.44,67.35,67.35,13500.0,46.6096,46.6165,46.5543,46.5543,13500.0
2013-04-11 13:55:00,67.35,67.35,67.27,67.27,16700.0,46.5543,46.5543,46.499,46.499,16700.0
2013-04-11 14:00:00,67.28,67.32,67.25,67.25,19000.0,46.5059,46.5336,46.4852,46.4852,19000.0
2013-04-11 14:05:00,67.25,67.3,67.25,67.26,12400.0,46.4852,46.5198,46.4852,46.4921,12400.0
2013-04-11 14:10:00,67.26,67.27,67.21,67.21,17200.0,46.4921,46.499,46.4576,46.4576,17200.0
2013-04-11 14:15:00,67.21,67.23,67.14,67.22,17400.0,46.4576,46.4714,46.4092,46.4645,17400.0
2013-04-11 14:20:00,67.22,67.29,67.22,67.29,17500.0,46.4645,46.5129,46.4645,46.5129,17500.0
2013-04-11 14:25:00,67.29,67.34,67.29,67.32,17900.0,46.5129,46.5474,46.5129,46.5336,17900.0
2013-04-11 14:30:00,67.32,67.37,67.31,67.36,18500.0,46.5336,46.5682,46.5267,46.5612,18500.0
2013-04-11 14:35:00,67.36,67.49,67.36,67.45,41800.0,46.5612,46.6511,46.5612,46.6234,41800.0
2013-04-11 14:40:00,67.45,67.47,67.41,67.45,10000.0,46.6234,46.6373,46.5958,46.6234,10000.0
2013-04-11 14:45:00,67.45,67.47,67.41,67.46,28700.0,46.6234,46.6373,46.5958,46.6304,28700.0
2013-04-11 14:50:00,67.45,67.49,67.44,67.48,20700.0,46.6234,46.6511,46.6165,46.6442,20700.0
2013-04-11 14:55:00,67.49,67.55,67.48,67.55,15700.0,46.6511,46.6926,46.6442,46.6926,15700.0
2013-04-11 15:00:00,67.55,67.55,67.5,67.5,31500.0,46.6926,46.6926,46.658,46.658,31500.0
2013-04-11 15:05:00,67.5,67.55,67.49,67.49,208900.0,46.658,46.6926,46.6511,46.6511,208900.0
2013-04-11 15:10:00,67.49,67.51,67.44,67.45,30100.0,46.6511,46.6649,46.6165,46.6234,30100.0
2013-04-11 15:15:00,67.45,67.5,67.4,67.4,37800.0,46.6234,46.658,46.5889,46.5889,37800.0
2013-04-11 15:20:00,67.41,67.42,67.34,67.37,37800.0,46.5958,46.6027,46.5474,46.5682,37800.0
2013-04-11 15:25:00,67.37,67.39,67.35,67.37,29200.0,46.5682,46.582,46.5543,46.5682,29200.0
2013-04-11 15:30:00,67.37,67.46,67.37,67.4,62100.0,46.5682,46.6304,46.5682,46.5889,62100.0
2013-04-11 15:35:00,67.41,67.41,67.3,67.36,73500.0,46.5958,46.5958,46.5198,46.5612,73500.0
2013-04-11 15:40:00,67.35,67.36,67.24,67.28,52100.0,46.5543,46.5612,46.4783,46.5059,52100.0
2013-04-11 15:45:00,67.28,67.34,67.24,67.25,63600.0,46.5059,46.5474,46.4783,46.4852,63600.0
2013-04-11 15:50:00,67.25,67.33,67.21,67.21,132100.0,46.4852,46.5405,46.4576,46.4576,132100.0
2013-04-11 15:55:00,67.22,67.35,67.22,67.3,194000.0,46.4645,46.5543,46.4645,46.5198,194000.0
2013-04-12 09:30:00,66.33,66.38,66.16,66.18,68200.0,46.1558,46.1906,46.0375,46.0514,68200.0
2013-04-12 09:35:00,66.24,66.24,66.0,66.22,87200.0,46.0932,46.0932,45.9262,46.0793,87200.0
2013-04-12 09:40:00,66.21,66.23,66.1,66.19,32800.0,46.0723,46.0862,45.9958,46.0584,32800.0
2013-04-12 09:45:00,66.16,66.48,66.16,66.36,49500.0,46.0375,46.2602,46.0375,46.1767,49500.0
2013-04-12 09:50:00,66.37,66.37,66.17,66.18,16000.0,46.1837,46.1837,46.0445,46.0514,16000.0
2013-04-12 09:55:00,66.2,66.2,66.07,66.07,33700.0,46.0654,46.0654,45.9749,45.9749,33700.0
2013-04-12 10:00:00,66.07,66.12,66.03,66.1,24400.0,45.9749,46.0097,45.9471,45.9958,24400.0
2013-04-12 10:05:00,66.1,66.17,66.07,66.14,14900.0,45.9958,46.0445,45.9749,46.0236,14900.0
2013-04-12 10:10:00,66.17,66.21,66.14,66.21,21800.0,46.0445,46.0723,46.0236,46.0723,21800.0
2013-04-12 10:15:00,66.23,66.27,66.08,66.11,14200.0,46.0862,46.1141,45.9819,46.0027,14200.0
2013-04-12 10:20:00,66.1,66.14,66.07,66.14,24500.0,45.9958,46.0236,45.9749,46.0236,24500.0
2013-04-12 10:25:00,66.13,66.2,66.13,66.17,24700.0,46.0166,46.0654,46.0166,46.0445,24700.0
2013-04-12 10:30:00,66.17,66.2,66.14,66.17,19500.0,46.0445,46.0654,46.0236,46.0445,19500.0
2013-04-12 10:35:00,66.19,66.19,66.06,66.07,14500.0,46.0584,46.0584,45.9679,45.9749,14500.0
2013-04-12 10:40:00,66.08,66.1,66.02,66.06,13700.0,45.9819,45.9958,45.9401,45.9679,13700.0
2013-04-12 10:45:00,66.04,66.05,65.82,65.85,26700.0,45.954,45.961,45.8009,45.8218,26700.0
2013-04-12 10:50:00,65.86,66.01,65.86,65.92,22800.0,45.8288,45.9331,45.8288,45.8705,22800.0
2013-04-12 10:55:00,65.92,65.97,65.91,65.91,8100.0,45.8705,45.9053,45.8636,45.8636,8100.0
2013-04-12 11:00:00,65.92,65.96,65.9,65.93,11100.0,45.8705,45.8984,45.8566,45.8775,11100.0
2013-04-12 11:05:00,65.92,65.94,65.81,65.86,18000.0,45.8705,45.8844,45.794,45.8288,18000.0
2013-04-12 11:10:00,65.88,65.99,65.87,65.97,9200.0,45.8427,45.9192,45.8357,45.9053,9200.0
2013-04-12 11:15:00,65.98,66.05,65.95,66.04,12300.0,45.9123,45.961,45.8914,45.954,12300.0
2013-04-12 11:20:00,66.02,66.04,65.92,65.95,8300.0,45.9401,45.954,45.8705,45.8914,8300.0
2013-04-12 11:25:00,65.95,65.98,65.9,65.97,5900.0,45.8914,45.9123,45.8566,45.9053,5900.0
2013-04-12 11:30:00,65.96,66.01,65.96,66.0,7300.0,45.8984,45.9331,45.8984,45.9262,7300.0
2013-04-12 11:35:00,65.99,66.04,65.97,65.97,5300.0,45.9192,45.954,45.9053,45.9053,5300.0
2013-04-12 11:40:00,65.98,66.0,65.94,65.95,15500.0,45.9123,45.9262,45.8844,45.8914,15500.0
2013-04-12 11:45:00,65.95,65.96,65.94,65.94,12200.0,45.8914,45.8984,45.8844,45.8844,12200.0
2013-04-12 11:50:00,65.94,65.96,65.93,65.95,14600.0,45.8844,45.8984,45.8775,45.8914,14600.0
2013-04-12 11:55:00,65.95,65.96,65.94,65.95,13400.0,45.8914,45.8984,45.8844,45.8914,13400.0
2013-04-12 12:00:00,65.95,65.96,65.93,65.96,15900.0,45.8914,45.8984,45.8775,45.8984,15900.0
2013-04-12 12:05:00,65.95,65.96,65.89,65.95,14600.0,45.8914,45.8984,45.8496,45.8914,14600.0
2013-04-12 12:10:00,65.94,65.96,65.79,65.8,16100.0,45.8844,45.8984,45.7801,45.787,16100.0
2013-04-12 12:15:00,65.79,65.8,65.72,65.72,16100.0,45.7801,45.787,45.7313,45.7313,16100.0
2013-04-12 12:20:00,65.73,65.74,65.72,65.73,7700.0,45.7383,45.7453,45.7313,45.7383,7700.0
2013-04-12 12:25:00,65.73,65.75,65.72,65.74,13400.0,45.7383,45.7522,45.7313,45.7453,13400.0
2013-04-12 12:30:00,65.75,65.82,65.75,65.78,11800.0,45.7522,45.8009,45.7522,45.7731,11800.0
2013-04-12 12:35:00,65.79,65.8,65.77,65.79,22800.0,45.7801,45.787,45.7661,45.7801,22800.0
2013-04-12 12:40:00,65.79,65.83,65.74,65.79,43600.0,45.7801,45.8079,45.7453,45.7801,43600.0
2013-04-12 12:45:00,65.77,65.8,65.76,65.78,18200.0,45.7661,45.787,45.7592,45.7731,18200.0
2013-04-12 12:50:00,65.77,65.79,65.76,65.79,16400.0,45.7661,45.7801,45.7592,45.7801,16400.0
2013-04-12 12:55:00,65.81,65.82,65.78,65.78,15200.0,45.794,45.8009,45.7731,45.7731,15200.0
2013-04-12 13:00:00,65.79,65.84,65.79,65.84,45600.0,45.7801,45.8148,45.7801,45.8148,45600.0
2013-04-12 13:05:00,65.83,65.92,65.82,65.91,19300.0,45.8079,45.8705,45.8009,45.8636,19300.0
2013-04-12 13:10:00,65.9,65.91,65.84,65.84,24300.0,45.8566,45.8636,45.8148,45.8148,24300.0
2013-04-12 13:15:00,65.85,65.86,65.73,65.73,17800.0,45.8218,45.8288,45.7383,45.7383,17800.0
2013-04-12 13:20:00,65.74,65.78,65.74,65.76,5100.0,45.7453,45.7731,45.7453,45.7592,5100.0
2013-04-12 13:25:00,65.76,65.77,65.72,65.73,8000.0,45.7592,45.7661,45.7313,45.7383,8000.0
2013-04-12 13:30:00,65.74,65.9,65.73,65.81,81300.0,45.7453,45.8566,45.7383,45.794,81300.0
2013-04-12 13:35:00,65.81,65.84,65.8,65.81,7100.0,45.794,45.8148,45.787,45.794,7100.0
2013-04-12 13:40:00,65.81,65.87,65.81,65.85,7200.0,45.794,45.8357,45.794,45.8218,7200.0
2013-04-12 13:45:00,65.87,65.91,65.84,65.84,9700.0,45.8357,45.8636,45.8148,45.8148,9700.0
2013-04-12 13:50:00,65.86,65.88,65.8,65.8,9500.0,45.8288,45.8427,45.787,45.787,9500.0
2013-04-12 13:55:00,65.8,65.82,65.77,65.8,13600.0,45.787,45.8009,45.7661,45.787,13600.0
2013-04-12 14:00:00,65.8,65.85,65.78,65.78,18300.0,45.787,45.8218,45.7731,45.7731,18300.0
2013-04-12 14:05:00,65.78,65.81,65.78,65.79,10500.0,45.7731,45.794,45.7731,45.7801,10500.0
2013-04-12 14:10:00,65.79,65.79,65.75,65.77,8400.0,45.7801,45.7801,45.7522,45.7661,8400.0
2013-04-12 14:15:00,65.77,65.77,65.72,65.73,13500.0,45.7661,45.7661,45.7313,45.7383,13500.0
2013-04-12 14:20:00,65.73,65.77,65.72,65.77,12400.0,45.7383,45.7661,45.7313,45.7661,12400.0
2013-04-12 14:25:00,65.77,65.77,65.68,65.68,21000.0,45.7661,45.7661,45.7035,45.7035,21000.0
2013-04-12 14:30:00,65.67,65.73,65.65,65.66,20800.0,45.6966,45.7383,45.6826,45.6896,20800.0
2013-04-12 14:35:00,65.66,65.68,65.63,65.67,8800.0,45.6896,45.7035,45.6687,45.6966,8800.0
2013-04-12 14:40:00,65.68,65.78,65.67,65.78,38800.0,45.7035,45.7731,45.6966,45.7731,38800.0
2013-04-12 14:45:00,65.78,65.81,65.75,65.75,10900.0,45.7731,45.794,45.7522,45.7522,10900.0
2013-04-12 14:50:00,65.76,65.78,65.73,65.74,9600.0,45.7592,45.7731,45.7383,45.7453,9600.0
2013-04-12 14:55:00,65.75,65.75,65.71,65.72,11700.0,45.7522,45.7522,45.7244,45.7313,11700.0
2013-04-12 15:00:00,65.72,65.76,65.71,65.76,11100.0,45.7313,45.7592,45.7244,45.7592,11100.0
2013-04-12 15:05:00,65.76,65.76,65.72,65.73,13400.0,45.7592,45.7592,45.7313,45.7383,13400.0
2013-04-12 15:10:00,65.73,65.78,65.72,65.76,33900.0,45.7383,45.7731,45.7313,45.7592,33900.0
2013-04-12 15:15:00,65.75,65.82,65.75,65.78,33200.0,45.7522,45.8009,45.7522,45.7731,33200.0
2013-04-12 15:20:00,65.78,65.83,65.78,65.79,19100.0,45.7731,45.8079,45.7731,45.7801,19100.0
2013-04-12 15:25:00,65.79,65.8,65.72,65.77,44800.0,45.7801,45.787,45.7313,45.7661,44800.0
2013-04-12 15:30:00,65.76,65.78,65.71,65.72,33000.0,45.7592,45.7731,45.7244,45.7313,33000.0
2013-04-12 15:35:00,65.72,65.78,65.72,65.78,24800.0,45.7313,45.7731,45.7313,45.7731,24800.0
2013-04-12 15:40:00,65.78,65.81,65.74,65.75,37000.0,45.7731,45.794,45.7453,45.7522,37000.0
2013-04-12 15:45:00,65.76,65.78,65.68,65.74,101100.0,45.7592,45.7731,45.7035,45.7453,101100.0
2013-04-12 15:50:00,65.75,65.79,65.72,65.75,103000.0,45.7522,45.7801,45.7313,45.7522,103000.0
2013-04-12 15:55:00,65.75,65.93,65.75,65.8,419500.0,45.7522,45.8775,45.7522,45.787,419500.0
2013-04-15 09:30:00,65.69,65.75,65.42,65.49,41700.0,45.7105,45.7522,45.5226,45.5713,41700.0
2013-04-15 09:35:00,65.51,65.53,65.31,65.37,23400.0,45.5852,45.5991,45.446,45.4878,23400.0
2013-04-15 09:40:00,65.37,65.63,65.35,65.55,24600.0,45.4878,45.6687,45.4739,45.6131,24600.0
2013-04-15 09:45:00,65.54,65.56,65.36,65.43,20100.0,45.6061,45.62,45.4808,45.5296,20100.0
2013-04-15 09:50:00,65.45,65.58,65.41,65.54,19800.0,45.5435,45.6339,45.5156,45.6061,19800.0
2013-04-15 09:55:00,65.55,66.51,65.53,65.74,74400.0,45.6131,46.2811,45.5991,45.7453,74400.0
2013-04-15 10:00:00,65.73,65.76,65.48,65.55,43900.0,45.7383,45.7592,45.5643,45.6131,43900.0
2013-04-15 10:05:00,65.56,65.69,65.49,65.6,56200.0,45.62,45.7105,45.5713,45.6478,56200.0
2013-04-15 10:10:00,65.6,65.62,65.55,65.61,25400.0,45.6478,45.6618,45.6131,45.6548,25400.0
2013-04-15 10:15:00,65.59,65.61,65.52,65.6,16800.0,45.6409,45.6548,45.5922,45.6478,16800.0
2013-04-15 10:20:00,65.6,65.61,65.42,65.51,27300.0,45.6478,45.6548,45.5226,45.5852,27300.0
2013-04-15 10:25:00,65.5,65.64,65.46,65.62,20600.0,45.5783,45.6757,45.5504,45.6618,20600.0
2013-04-15 10:30:00,65.62,65.71,65.58,65.71,23800.0,45.6618,45.7244,45.6339,45.7244,23800.0
2013-04-15 10:35:00,65.7,65.72,65.62,65.7,26700.0,45.7174,45.7313,45.6618,45.7174,26700.0
2013-04-15 10:40:00,65.7,65.77,65.62,65.74,20400.0,45.7174,45.7661,45.6618,45.7453,20400.0
2013-04-15 10:45:00,65.73,65.77,65.68,65.71,20300.0,45.7383,45.7661,45.7035,45.7244,20300.0
2013-04-15 10:50:00,65.69,65.72,65.56,65.62,15000.0,45.7105,45.7313,45.62,45.6618,15000.0
2013-04-15 10:55:00,65.6,65.61,65.52,65.58,11900.0,45.6478,45.6548,45.5922,45.6339,11900.0
2013-04-15 11:00:00,65.57,65.62,65.52,65.58,19600.0,45.627,45.6618,45.5922,45.6339,19600.0
2013-04-15 11:05:00,65.57,65.61,65.5,65.5,8300.0,45.627,45.6548,45.5783,45.5783,8300.0
2013-04-15 11:10:00,65.49,65.49,65.41,65.47,16600.0,45.5713,45.5713,45.5156,45.5574,16600.0
2013-04-15 11:15:00,65.44,65.45,65.36,65.38,8300.0,45.5365,45.5435,45.4808,45.4948,8300.0
2013-04-15 11:20:00,65.39,65.45,65.33,65.35,13200.0,45.5017,45.5435,45.46,45.4739,13200.0
2013-04-15 11:25:00,65.36,65.37,65.28,65.36,10700.0,45.4808,45.4878,45.4252,45.4808,10700.0
2013-04-15 11:30:00,65.36,65.4,65.3,65.36,40300.0,45.4808,45.5087,45.4391,45.4808,40300.0
2013-04-15 11:35:00,65.37,65.44,65.36,65.43,29500.0,45.4878,45.5365,45.4808,45.5296,29500.0
2013-04-15 11:40:00,65.43,65.43,65.38,65.38,5100.0,45.5296,45.5296,45.4948,45.4948,5100.0
2013-04-15 11:45:00,65.38,65.38,65.26,65.26,13000.0,45.4948,45.4948,45.4113,45.4113,13000.0
2013-04-15 11:50:00,65.27,65.27,65.09,65.1,14600.0,45.4182,45.4182,45.293,45.2999,14600.0
2013-04-15 11:55:00,65.08,65.11,65.05,65.11,17500.0,45.286,45.3069,45.2651,45.3069,17500.0
2013-04-15 12:00:00,65.11,65.15,65.07,65.13,15000.0,45.3069,45.3347,45.279,45.3208,15000.0
2013-04-15 12:05:00,65.12,65.16,65.12,65.16,4800.0,45.3138,45.3417,45.3138,45.3417,4800.0
2013-04-15 12:10:00,65.14,65.22,65.14,65.2,10300.0,45.3278,45.3834,45.3278,45.3695,10300.0
2013-04-15 12:15:00,65.2,65.24,65.17,65.22,8500.0,45.3695,45.3973,45.3486,45.3834,8500.0
2013-04-15 12:20:00,65.24,65.26,65.17,65.17,12200.0,45.3973,45.4113,45.3486,45.3486,12200.0
2013-04-15 12:25:00,65.16,65.17,65.1,65.11,22900.0,45.3417,45.3486,45.2999,45.3069,22900.0
2013-04-15 12:30:00,65.1,65.13,65.05,65.07,14700.0,45.2999,45.3208,45.2651,45.279,14700.0
2013-04-15 12:35:00,65.06,65.09,65.0,65.02,10700.0,45.2721,45.293,45.2303,45.2443,10700.0
2013-04-15 12:40:00,65.01,65.07,64.98,65.02,13900.0,45.2373,45.279,45.2164,45.2443,13900.0
2013-04-15 12:45:00,65.03,65.03,64.86,64.94,38800.0,45.2512,45.2512,45.1329,45.1886,38800.0
2013-04-15 12:50:00,64.94,64.94,64.75,64.77,18400.0,45.1886,45.1886,45.0564,45.0703,18400.0
2013-04-15 12:55:00,64.77,64.81,64.76,64.76,53300.0,45.0703,45.0981,45.0633,45.0633,53300.0
2013-04-15 13:00:00,64.76,64.77,64.72,64.77,51400.0,45.0633,45.0703,45.0355,45.0703,51400.0
2013-04-15 13:05:00,64.78,64.81,64.72,64.81,24300.0,45.0772,45.0981,45.0355,45.0981,24300.0
2013-04-15 13:10:00,64.82,64.88,64.81,64.81,31500.0,45.1051,45.1468,45.0981,45.0981,31500.0
2013-04-15 13:15:00,64.81,64.82,64.78,64.82,34400.0,45.0981,45.1051,45.0772,45.1051,34400.0
2013-04-15 13:20:00,64.82,64.83,64.76,64.77,25100.0,45.1051,45.112,45.0633,45.0703,25100.0
2013-04-15 13:25:00,64.78,64.79,64.69,64.7,29300.0,45.0772,45.0842,45.0146,45.0216,29300.0
2013-04-15 13:30:00,64.72,64.74,64.66,64.69,30500.0,45.0355,45.0494,44.9937,45.0146,30500.0
2013-04-15 13:35:00,64.69,64.7,64.67,64.68,12500.0,45.0146,45.0216,45.0007,45.0077,12500.0
2013-04-15 13:40:00,64.68,64.68,64.63,64.66,22200.0,45.0077,45.0077,44.9729,44.9937,22200.0
2013-04-15 13:45:00,64.67,64.71,64.67,64.7,22100.0,45.0007,45.0285,45.0007,45.0216,22100.0
2013-04-15 13:50:00,64.7,64.71,64.65,64.65,23400.0,45.0216,45.0285,44.9868,44.9868,23400.0
2013-04-15 13:55:00,64.65,64.66,64.55,64.56,32300.0,44.9868,44.9937,44.9172,44.9242,32300.0
2013-04-15 14:00:00,64.57,64.59,64.42,64.44,45500.0,44.9311,44.945,44.8267,44.8407,45500.0
2013-04-15 14:05:00,64.44,64.44,64.34,64.36,47600.0,44.8407,44.8407,44.7711,44.785,47600.0
2013-04-15 14:10:00,64.37,64.4,64.27,64.31,33800.0,44.7919,44.8128,44.7224,44.7502,33800.0
2013-04-15 14:15:00,64.31,64.36,64.28,64.33,26800.0,44.7502,44.785,44.7293,44.7641,26800.0
2013-04-15 14:20:00,64.33,64.35,64.31,64.33,41000.0,44.7641,44.778,44.7502,44.7641,41000.0
2013-04-15 14:25:00,64.32,64.41,64.26,64.29,72200.0,44.7572,44.8198,44.7154,44.7363,72200.0
2013-04-15 14:30:00,64.3,64.37,64.21,64.22,51400.0,44.7432,44.7919,44.6806,44.6876,51400.0
2013-04-15 14:35:00,64.21,64.3,64.21,64.27,44000.0,44.6806,44.7432,44.6806,44.7224,44000.0
2013-04-15 14:40:00,64.27,64.31,64.25,64.3,68800.0,44.7224,44.7502,44.7084,44.7432,68800.0
2013-04-15 14:45:00,64.3,64.45,64.3,64.43,33100.0,44.7432,44.8476,44.7432,44.8337,33100.0
2013-04-15 14:50:00,64.43,64.43,64.35,64.38,36100.0,44.8337,44.8337,44.778,44.7989,36100.0
2013-04-15 14:55:00,64.38,64.38,64.09,64.12,55000.0,44.7989,44.7989,44.5971,44.618,55000.0
2013-04-15 15:00:00,64.12,64.23,64.03,64.15,76900.0,44.618,44.6945,44.5554,44.6389,76900.0
2013-04-15 15:05:00,64.14,64.15,63.87,64.01,68500.0,44.6319,44.6389,44.444,44.5414,68500.0
2013-04-15 15:10:00,64.01,64.07,63.9,64.07,53600.0,44.5414,44.5832,44.4649,44.5832,53600.0
2013-04-15 15:15:00,64.09,64.19,64.09,64.14,62900.0,44.5971,44.6667,44.5971,44.6319,62900.0
2013-04-15 15:20:00,64.14,64.14,64.04,64.09,44900.0,44.6319,44.6319,44.5623,44.5971,44900.0
2013-04-15 15:25:00,64.08,64.1,64.01,64.03,36100.0,44.5902,44.6041,44.5414,44.5554,36100.0
2013-04-15 15:30:00,64.03,64.08,63.95,63.97,48400.0,44.5554,44.5902,44.4997,44.5136,48400.0
2013-04-15 15:35:00,63.96,63.96,63.75,63.85,75700.0,44.5066,44.5066,44.3605,44.4301,75700.0
2013-04-15 15:40:00,63.85,63.97,63.83,63.93,49900.0,44.4301,44.5136,44.4162,44.4858,49900.0
2013-04-15 15:45:00,63.93,64.09,63.93,63.95,98500.0,44.4858,44.5971,44.4858,44.4997,98500.0
2013-04-15 15:50:00,63.94,64.14,63.94,64.04,110900.0,44.4927,44.6319,44.4927,44.5623,110900.0
2013-04-15 15:55:00,64.04,64.04,63.74,63.75,266700.0,44.5623,44.5623,44.3536,44.3605,266700.0
2013-04-16 09:30:00,64.28,64.37,63.69,63.85,72300.0,44.7293,44.7919,44.3188,44.4301,72300.0
2013-04-16 09:35:00,63.89,64.22,63.89,64.11,88500.0,44.4579,44.6876,44.4579,44.611,88500.0
2013-04-16 09:40:00,64.11,64.11,63.92,63.95,156400.0,44.611,44.611,44.4788,44.4997,156400.0
2013-04-16 09:45:00,63.95,64.07,63.92,64.04,48800.0,44.4997,44.5832,44.4788,44.5623,48800.0
2013-04-16 09:50:00,64.04,64.21,64.03,64.15,75900.0,44.5623,44.6806,44.5554,44.6389,75900.0
2013-04-16 09:55:00,64.13,64.13,63.95,64.0,41700.0,44.6249,44.6249,44.4997,44.5345,41700.0
2013-04-16 10:00:00,64.01,64.04,63.92,63.94,71000.0,44.5414,44.5623,44.4788,44.4927,71000.0
2013-04-16 10:05:00,63.94,64.01,63.93,63.96,50300.0,44.4927,44.5414,44.4858,44.5066,50300.0
2013-04-16 10:10:00,63.97,64.04,63.95,64.01,113000.0,44.5136,44.5623,44.4997,44.5414,113000.0
2013-04-16 10:15:00,64.01,64.04,63.94,63.95,66300.0,44.5414,44.5623,44.4927,44.4997,66300.0
2013-04-16 10:20:00,63.95,64.0,63.95,63.97,43900.0,44.4997,44.5345,44.4997,44.5136,43900.0
2013-04-16 10:25:00,63.97,63.98,63.92,63.93,54000.0,44.5136,44.5206,44.4788,44.4858,54000.0
2013-04-16 10:30:00,63.93,64.03,63.91,64.0,38100.0,44.4858,44.5554,44.4719,44.5345,38100.0
2013-04-16 10:35:00,64.0,64.04,63.94,63.97,49700.0,44.5345,44.5623,44.4927,44.5136,49700.0
2013-04-16 10:40:00,63.95,64.03,63.9,63.91,46600.0,44.4997,44.5554,44.4649,44.4719,46600.0
2013-04-16 10:45:00,63.91,63.99,63.87,63.99,44700.0,44.4719,44.5275,44.444,44.5275,44700.0
2013-04-16 10:50:00,64.0,64.1,64.0,64.06,41700.0,44.5345,44.6041,44.5345,44.5762,41700.0
2013-04-16 10:55:00,64.07,64.14,64.07,64.11,12500.0,44.5832,44.6319,44.5832,44.611,12500.0
2013-04-16 11:00:00,64.11,64.13,64.06,64.08,19100.0,44.611,44.6249,44.5762,44.5902,19100.0
2013-04-16 11:05:00,64.09,64.09,63.92,63.95,19000.0,44.5971,44.5971,44.4788,44.4997,19000.0
2013-04-16 11:10:00,63.96,64.17,63.95,64.17,22700.0,44.5066,44.6528,44.4997,44.6528,22700.0
2013-04-16 11:15:00,64.17,64.51,64.16,64.44,84600.0,44.6528,44.8894,44.6458,44.8407,84600.0
2013-04-16 11:20:00,64.45,64.47,64.29,64.32,38500.0,44.8476,44.8615,44.7363,44.7572,38500.0
2013-04-16 11:25:00,64.32,64.35,64.3,64.3,30700.0,44.7572,44.778,44.7432,44.7432,30700.0
2013-04-16 11:30:00,64.29,64.35,64.29,64.33,26900.0,44.7363,44.778,44.7363,44.7641,26900.0
2013-04-16 11:35:00,64.32,64.34,64.29,64.3,10400.0,44.7572,44.7711,44.7363,44.7432,10400.0
2013-04-16 11:40:00,64.31,64.39,64.27,64.37,22600.0,44.7502,44.8059,44.7224,44.7919,22600.0
2013-04-16 11:45:00,64.39,64.42,64.37,64.37,20600.0,44.8059,44.8267,44.7919,44.7919,20600.0
2013-04-16 11:50:00,64.37,64.43,64.3,64.42,35600.0,44.7919,44.8337,44.7432,44.8267,35600.0
2013-04-16 11:55:00,64.45,64.45,64.37,64.39,13900.0,44.8476,44.8476,44.7919,44.8059,13900.0
2013-04-16 12:00:00,64.41,64.47,64.38,64.44,129400.0,44.8198,44.8615,44.7989,44.8407,129400.0
2013-04-16 12:05:00,64.45,64.47,64.4,64.45,44400.0,44.8476,44.8615,44.8128,44.8476,44400.0
2013-04-16 12:10:00,64.45,64.51,64.43,64.48,24200.0,44.8476,44.8894,44.8337,44.8685,24200.0
2013-04-16 12:15:00,64.48,64.5,64.46,64.47,17700.0,44.8685,44.8824,44.8546,44.8615,17700.0
2013-04-16 12:20:00,64.48,64.53,64.46,64.47,13500.0,44.8685,44.9033,44.8546,44.8615,13500.0
2013-04-16 12:25:00,64.47,64.49,64.46,64.47,11600.0,44.8615,44.8755,44.8546,44.8615,11600.0
2013-04-16 12:30:00,64.47,64.54,64.47,64.53,13600.0,44.8615,44.9102,44.8615,44.9033,13600.0
2013-04-16 12:35:00,64.54,64.6,64.53,64.54,15200.0,44.9102,44.952,44.9033,44.9102,15200.0
2013-04-16 12:40:00,64.54,64.63,64.54,64.59,12100.0,44.9102,44.9729,44.9102,44.945,12100.0
2013-04-16 12:45:00,64.57,64.64,64.57,64.62,11900.0,44.9311,44.9798,44.9311,44.9659,11900.0
2013-04-16 12:50:00,64.62,64.74,64.61,64.74,24900.0,44.9659,45.0494,44.959,45.0494,24900.0
2013-04-16 12:55:00,64.73,64.85,64.72,64.77,33700.0,45.0425,45.126,45.0355,45.0703,33700.0
2013-04-16 13:00:00,64.77,64.78,64.74,64.74,10800.0,45.0703,45.0772,45.0494,45.0494,10800.0
2013-04-16 13:05:00,64.73,64.79,64.71,64.72,8300.0,45.0425,45.0842,45.0285,45.0355,8300.0
2013-04-16 13:10:00,64.71,64.72,64.68,64.68,14000.0,45.0285,45.0355,45.0077,45.0077,14000.0
2013-04-16 13:15:00,64.69,64.74,64.67,64.69,15600.0,45.0146,45.0494,45.0007,45.0146,15600.0
2013-04-16 13:20:00,64.69,64.78,64.69,64.78,15700.0,45.0146,45.0772,45.0146,45.0772,15700.0
2013-04-16 13:25:00,64.78,64.83,64.73,64.76,26000.0,45.0772,45.112,45.0425,45.0633,26000.0
2013-04-16 13:30:00,64.75,64.77,64.66,64.67,26200.0,45.0564,45.0703,44.9937,45.0007,26200.0
2013-04-16 13:35:00,64.68,64.74,64.68,64.74,11900.0,45.0077,45.0494,45.0077,45.0494,11900.0
2013-04-16 13:40:00,64.74,64.75,64.64,64.66,44900.0,45.0494,45.0564,44.9798,44.9937,44900.0
2013-04-16 13:45:00,64.67,64.69,64.64,64.66,19400.0,45.0007,45.0146,44.9798,44.9937,19400.0
2013-04-16 13:50:00,64.66,64.7,64.65,64.66,7100.0,44.9937,45.0216,44.9868,44.9937,7100.0
2013-04-16 13:55:00,64.65,64.74,64.65,64.7,10700.0,44.9868,45.0494,44.9868,45.0216,10700.0
2013-04-16 14:00:00,64.7,64.74,64.67,64.67,11400.0,45.0216,45.0494,45.0007,45.0007,11400.0
2013-04-16 14:05:00,64.68,64.74,64.68,64.74,16700.0,45.0077,45.0494,45.0077,45.0494,16700.0
2013-04-16 14:10:00,64.77,64.77,64.68,64.75,28400.0,45.0703,45.0703,45.0077,45.0564,28400.0
2013-04-16 14:15:00,64.74,64.77,64.72,64.75,45600.0,45.0494,45.0703,45.0355,45.0564,45600.0
2013-04-16 14:20:00,64.75,64.77,64.7,64.7,34400.0,45.0564,45.0703,45.0216,45.0216,34400.0
2013-04-16 14:25:00,64.71,64.75,64.68,64.75,29300.0,45.0285,45.0564,45.0077,45.0564,29300.0
2013-04-16 14:30:00,64.75,64.76,64.7,64.75,38500.0,45.0564,45.0633,45.0216,45.0564,38500.0
2013-04-16 14:35:00,64.75,64.77,64.72,64.73,115300.0,45.0564,45.0703,45.0355,45.0425,115300.0
2013-04-16 14:40:00,64.73,64.8,64.73,64.73,26400.0,45.0425,45.0912,45.0425,45.0425,26400.0
2013-04-16 14:45:00,64.72,64.78,64.66,64.67,41000.0,45.0355,45.0772,44.9937,45.0007,41000.0
2013-04-16 14:50:00,64.66,64.76,64.65,64.74,72800.0,44.9937,45.0633,44.9868,45.0494,72800.0
2013-04-16 14:55:00,64.74,64.75,64.56,64.62,59600.0,45.0494,45.0564,44.9242,44.9659,59600.0
2013-04-16 15:00:00,64.62,64.7,64.61,64.7,30100.0,44.9659,45.0216,44.959,45.0216,30100.0
2013-04-16 15:05:00,64.7,64.76,64.67,64.67,35600.0,45.0216,45.0633,45.0007,45.0007,35600.0
2013-04-16 15:10:00,64.67,64.7,64.64,64.64,35000.0,45.0007,45.0216,44.9798,44.9798,35000.0
2013-04-16 15:15:00,64.64,64.77,64.63,64.72,39300.0,44.9798,45.0703,44.9729,45.0355,39300.0
2013-04-16 15:20:00,64.72,64.76,64.69,64.69,33100.0,45.0355,45.0633,45.0146,45.0146,33100.0
2013-04-16 15:25:00,64.7,64.76,64.68,64.72,51000.0,45.0216,45.0633,45.0077,45.0355,51000.0
2013-04-16 15:30:00,64.72,64.73,64.69,64.7,50100.0,45.0355,45.0425,45.0146,45.0216,50100.0
2013-04-16 15:35:00,64.71,64.73,64.68,64.71,45300.0,45.0285,45.0425,45.0077,45.0285,45300.0
2013-04-16 15:40:00,64.7,64.77,64.7,64.74,83200.0,45.0216,45.0703,45.0216,45.0494,83200.0
2013-04-16 15:45:00,64.74,64.76,64.7,64.71,108900.0,45.0494,45.0633,45.0216,45.0285,108900.0
2013-04-16 15:50:00,64.71,64.74,64.68,64.73,128800.0,45.0285,45.0494,45.0077,45.0425,128800.0
2013-04-16 15:55:00,64.74,64.86,64.72,64.82,273200.0,45.0494,45.1329,45.0355,45.1051,273200.0
2013-04-17 09:30:00,65.61,66.25,65.58,65.98,360900.0,45.6548,46.1001,45.6339,45.9123,360900.0
2013-04-17 09:35:00,65.95,65.99,64.8,65.36,179300.0,45.8914,45.9192,45.0912,45.4808,179300.0
2013-04-17 09:40:00,65.37,65.39,65.09,65.14,112600.0,45.4878,45.5017,45.293,45.3278,112600.0
2013-04-17 09:45:00,65.25,65.77,65.17,65.55,154900.0,45.4043,45.7661,45.3486,45.6131,154900.0
2013-04-17 09:50:00,65.51,65.6,65.27,65.34,125700.0,45.5852,45.6478,45.4182,45.4669,125700.0
2013-04-17 09:55:00,65.31,65.42,65.25,65.35,94100.0,45.446,45.5226,45.4043,45.4739,94100.0
2013-04-17 10:00:00,65.31,65.58,65.29,65.57,168600.0,45.446,45.6339,45.4321,45.627,168600.0
2013-04-17 10:05:00,65.56,65.76,65.52,65.56,54200.0,45.62,45.7592,45.5922,45.62,54200.0
2013-04-17 10:10:00,65.55,65.7,65.53,65.61,44700.0,45.6131,45.7174,45.5991,45.6548,44700.0
2013-04-17 10:15:00,65.6,65.74,65.53,65.54,59000.0,45.6478,45.7453,45.5991,45.6061,59000.0
2013-04-17 10:20:00,65.55,65.62,65.52,65.6,57400.0,45.6131,45.6618,45.5922,45.6478,57400.0
2013-04-17 10:25:00,65.56,65.69,65.51,65.66,45600.0,45.62,45.7105,45.5852,45.6896,45600.0
2013-04-17 10:30:00,65.66,65.7,65.57,65.69,75500.0,45.6896,45.7174,45.627,45.7105,75500.0
2013-04-17 10:35:00,65.68,65.68,65.62,65.65,51500.0,45.7035,45.7035,45.6618,45.6826,51500.0
2013-04-17 10:40:00,65.66,65.7,65.62,65.64,74600.0,45.6896,45.7174,45.6618,45.6757,74600.0
2013-04-17 10:45:00,65.65,65.67,65.53,65.59,79100.0,45.6826,45.6966,45.5991,45.6409,79100.0
2013-04-17 10:50:00,65.6,65.62,65.54,65.56,35900.0,45.6478,45.6618,45.6061,45.62,35900.0
2013-04-17 10:55:00,65.56,65.59,65.4,65.43,45600.0,45.62,45.6409,45.5087,45.5296,45600.0
2013-04-17 11:00:00,65.44,65.47,65.33,65.33,41900.0,45.5365,45.5574,45.46,45.46,41900.0
2013-04-17 11:05:00,65.35,65.36,65.18,65.24,42900.0,45.4739,45.4808,45.3556,45.3973,42900.0
2013-04-17 11:10:00,65.25,65.37,65.23,65.35,39200.0,45.4043,45.4878,45.3904,45.4739,39200.0
2013-04-17 11:15:00,65.38,65.42,65.34,65.35,32300.0,45.4948,45.5226,45.4669,45.4739,32300.0
2013-04-17 11:20:00,65.32,65.33,65.11,65.13,30400.0,45.453,45.46,45.3069,45.3208,30400.0
2013-04-17 11:25:00,65.14,65.17,65.03,65.07,36800.0,45.3278,45.3486,45.2512,45.279,36800.0
2013-04-17 11:30:00,65.08,65.19,65.05,65.05,87300.0,45.286,45.3625,45.2651,45.2651,87300.0
2013-04-17 11:35:00,65.05,65.06,65.01,65.04,16300.0,45.2651,45.2721,45.2373,45.2582,16300.0
2013-04-17 11:40:00,65.04,65.07,64.89,64.93,71000.0,45.2582,45.279,45.1538,45.1816,71000.0
2013-04-17 11:45:00,64.93,64.94,64.81,64.89,18200.0,45.1816,45.1886,45.0981,45.1538,18200.0
2013-04-17 11:50:00,64.9,64.96,64.89,64.95,15600.0,45.1607,45.2025,45.1538,45.1955,15600.0
2013-04-17 11:55:00,64.94,64.95,64.82,64.82,10000.0,45.1886,45.1955,45.1051,45.1051,10000.0
2013-04-17 12:00:00,64.82,64.9,64.77,64.78,14300.0,45.1051,45.1607,45.0703,45.0772,14300.0
2013-04-17 12:05:00,64.77,64.87,64.6,64.63,32100.0,45.0703,45.1399,44.952,44.9729,32100.0
2013-04-17 12:10:00,64.63,64.78,64.63,64.68,57100.0,44.9729,45.0772,44.9729,45.0077,57100.0
2013-04-17 12:15:00,64.69,64.78,64.63,64.71,25800.0,45.0146,45.0772,44.9729,45.0285,25800.0
2013-04-17 12:20:00,64.72,64.72,64.5,64.6,28600.0,45.0355,45.0355,44.8824,44.952,28600.0
2013-04-17 12:25:00,64.6,64.6,64.47,64.52,29000.0,44.952,44.952,44.8615,44.8963,29000.0
2013-04-17 12:30:00,64.53,64.64,64.51,64.64,19700.0,44.9033,44.9798,44.8894,44.9798,19700.0
2013-04-17 12:35:00,64.65,64.83,64.63,64.78,49600.0,44.9868,45.112,44.9729,45.0772,49600.0
2013-04-17 12:40:00,64.77,64.77,64.61,64.65,30700.0,45.0703,45.0703,44.959,44.9868,30700.0
2013-04-17 12:45:00,64.65,64.77,64.57,64.6,62400.0,44.9868,45.0703,44.9311,44.952,62400.0
2013-04-17 12:50:00,64.59,64.87,64.56,64.78,64500.0,44.945,45.1399,44.9242,45.0772,64500.0
2013-04-17 12:55:00,64.76,65.02,64.75,64.94,46100.0,45.0633,45.2443,45.0564,45.1886,46100.0
2013-04-17 13:00:00,64.92,64.97,64.84,64.94,31200.0,45.1747,45.2095,45.119,45.1886,31200.0
2013-04-17 13:05:00,64.95,64.96,64.87,64.87,25800.0,45.1955,45.2025,45.1399,45.1399,25800.0
2013-04-17 13:10:00,64.89,64.89,64.78,64.82,56900.0,45.1538,45.1538,45.0772,45.1051,56900.0
2013-04-17 13:15:00,64.82,64.94,64.8,64.91,38600.0,45.1051,45.1886,45.0912,45.1677,38600.0
2013-04-17 13:20:00,64.9,65.03,64.84,65.03,41000.0,45.1607,45.2512,45.119,45.2512,41000.0
2013-04-17 13:25:00,65.02,65.2,65.01,65.16,36000.0,45.2443,45.3695,45.2373,45.3417,36000.0
2013-04-17 13:30:00,65.16,65.16,64.96,65.04,77800.0,45.3417,45.3417,45.2025,45.2582,77800.0
2013-04-17 13:35:00,65.02,65.31,64.99,65.3,39500.0,45.2443,45.446,45.2234,45.4391,39500.0
2013-04-17 13:40:00,65.33,65.47,65.22,65.44,133600.0,45.46,45.5574,45.3834,45.5365,133600.0
2013-04-17 13:45:00,65.46,65.63,65.43,65.47,116400.0,45.5504,45.6687,45.5296,45.5574,116400.0
2013-04-17 13:50:00,65.47,65.47,65.34,65.4,124300.0,45.5574,45.5574,45.4669,45.5087,124300.0
2013-04-17 13:55:00,65.4,65.46,65.27,65.45,72600.0,45.5087,45.5504,45.4182,45.5435,72600.0
2013-04-17 14:00:00,65.45,65.48,65.38,65.41,81900.0,45.5435,45.5643,45.4948,45.5156,81900.0
2013-04-17 14:05:00,65.41,65.51,65.36,65.44,73700.0,45.5156,45.5852,45.4808,45.5365,73700.0
2013-04-17 14:10:00,65.44,65.57,65.43,65.44,49300.0,45.5365,45.627,45.5296,45.5365,49300.0
2013-04-17 14:15:00,65.42,65.42,65.31,65.32,45200.0,45.5226,45.5226,45.446,45.453,45200.0
2013-04-17 14:20:00,65.32,65.45,65.31,65.37,48700.0,45.453,45.5435,45.446,45.4878,48700.0
2013-04-17 14:25:00,65.36,65.5,65.34,65.5,37800.0,45.4808,45.5783,45.4669,45.5783,37800.0
2013-04-17 14:30:00,65.49,65.5,65.34,65.41,59900.0,45.5713,45.5783,45.4669,45.5156,59900.0
2013-04-17 14:35:00,65.41,65.41,65.25,65.34,53500.0,45.5156,45.5156,45.4043,45.4669,53500.0
2013-04-17 14:40:00,65.32,65.32,65.05,65.07,43500.0,45.453,45.453,45.2651,45.279,43500.0
2013-04-17 14:45:00,65.07,65.27,65.07,65.21,50100.0,45.279,45.4182,45.279,45.3765,50100.0
2013-04-17 14:50:00,65.22,65.25,65.13,65.17,39900.0,45.3834,45.4043,45.3208,45.3486,39900.0
2013-04-17 14:55:00,65.17,65.42,65.17,65.34,48100.0,45.3486,45.5226,45.3486,45.4669,48100.0
2013-04-17 15:00:00,65.33,65.33,65.16,65.25,66300.0,45.46,45.46,45.3417,45.4043,66300.0
2013-04-17 15:05:00,65.26,65.31,65.2,65.27,72100.0,45.4113,45.446,45.3695,45.4182,72100.0
2013-04-17 15:10:00,65.24,65.3,65.15,65.23,69700.0,45.3973,45.4391,45.3347,45.3904,69700.0
2013-04-17 15:15:00,65.24,65.37,65.24,65.28,86500.0,45.3973,45.4878,45.3973,45.4252,86500.0
2013-04-17 15:20:00,65.29,65.35,65.24,65.33,82800.0,45.4321,45.4739,45.3973,45.46,82800.0
2013-04-17 15:25:00,65.33,65.34,65.17,65.21,94400.0,45.46,45.4669,45.3486,45.3765,94400.0
2013-04-17 15:30:00,65.22,65.24,64.93,64.93,138600.0,45.3834,45.3973,45.1816,45.1816,138600.0
2013-04-17 15:35:00,64.93,64.98,64.77,64.95,133100.0,45.1816,45.2164,45.0703,45.1955,133100.0
2013-04-17 15:40:00,64.94,65.02,64.88,64.97,71300.0,45.1886,45.2443,45.1468,45.2095,71300.0
2013-04-17 15:45:00,64.97,65.12,64.89,65.12,86500.0,45.2095,45.3138,45.1538,45.3138,86500.0
2013-04-17 15:50:00,65.1,65.17,65.02,65.12,207800.0,45.2999,45.3486,45.2443,45.3138,207800.0
2013-04-17 15:55:00,65.13,65.24,65.06,65.06,179300.0,45.3208,45.3973,45.2721,45.2721,179300.0
2013-04-18 09:30:00,65.26,65.45,65.02,65.2,44200.0,45.4113,45.5435,45.2443,45.3695,44200.0
2013-04-18 09:35:00,65.2,65.32,65.02,65.04,49800.0,45.3695,45.453,45.2443,45.2582,49800.0
2013-04-18 09:40:00,65.05,65.45,65.04,65.43,58800.0,45.2651,45.5435,45.2582,45.5296,58800.0
2013-04-18 09:45:00,65.44,65.46,65.15,65.22,26400.0,45.5365,45.5504,45.3347,45.3834,26400.0
2013-04-18 09:50:00,65.19,65.34,65.15,65.19,66500.0,45.3625,45.4669,45.3347,45.3625,66500.0
2013-04-18 09:55:00,65.18,65.18,64.82,65.15,87000.0,45.3556,45.3556,45.1051,45.3347,87000.0
2013-04-18 10:00:00,65.15,65.21,64.94,64.96,48400.0,45.3347,45.3765,45.1886,45.2025,48400.0
2013-04-18 10:05:00,64.95,65.04,64.77,64.8,23400.0,45.1955,45.2582,45.0703,45.0912,23400.0
2013-04-18 10:10:00,64.8,65.02,64.76,65.01,32000.0,45.0912,45.2443,45.0633,45.2373,32000.0
2013-04-18 10:15:00,65.0,65.0,64.77,64.79,14100.0,45.2303,45.2303,45.0703,45.0842,14100.0
2013-04-18 10:20:00,64.82,65.11,64.82,65.08,72300.0,45.1051,45.3069,45.1051,45.286,72300.0
2013-04-18 10:25:00,65.05,65.14,64.97,65.14,38900.0,45.2651,45.3278,45.2095,45.3278,38900.0
2013-04-18 10:30:00,65.14,65.36,65.13,65.31,41600.0,45.3278,45.4808,45.3208,45.446,41600.0
2013-04-18 10:35:00,65.3,65.45,65.26,65.32,38800.0,45.4391,45.5435,45.4113,45.453,38800.0
2013-04-18 10:40:00,65.3,65.37,65.2,65.37,22600.0,45.4391,45.4878,45.3695,45.4878,22600.0
2013-04-18 10:45:00,65.36,65.56,65.24,65.56,35100.0,45.4808,45.62,45.3973,45.62,35100.0
2013-04-18 10:50:00,65.55,65.71,65.51,65.69,31800.0,45.6131,45.7244,45.5852,45.7105,31800.0
2013-04-18 10:55:00,65.68,65.73,65.54,65.72,38700.0,45.7035,45.7383,45.6061,45.7313,38700.0
2013-04-18 11:00:00,65.7,65.7,65.6,65.7,63800.0,45.7174,45.7174,45.6478,45.7174,63800.0
2013-04-18 11:05:00,65.7,65.76,65.61,65.74,52200.0,45.7174,45.7592,45.6548,45.7453,52200.0
2013-04-18 11:10:00,65.73,65.9,65.72,65.86,42300.0,45.7383,45.8566,45.7313,45.8288,42300.0
2013-04-18 11:15:00,65.86,65.95,65.75,65.75,124400.0,45.8288,45.8914,45.7522,45.7522,124400.0
2013-04-18 11:20:00,65.77,65.8,65.69,65.69,14100.0,45.7661,45.787,45.7105,45.7105,14100.0
2013-04-18 11:25:00,65.68,65.7,65.55,65.55,26100.0,45.7035,45.7174,45.6131,45.6131,26100.0
2013-04-18 11:30:00,65.54,65.6,65.43,65.43,27700.0,45.6061,45.6478,45.5296,45.5296,27700.0
2013-04-18 11:35:00,65.44,65.5,65.42,65.45,86100.0,45.5365,45.5783,45.5226,45.5435,86100.0
2013-04-18 11:40:00,65.47,65.47,65.31,65.31,17200.0,45.5574,45.5574,45.446,45.446,17200.0
2013-04-18 11:45:00,65.31,65.4,65.26,65.3,44800.0,45.446,45.5087,45.4113,45.4391,44800.0
2013-04-18 11:50:00,65.31,65.38,65.24,65.36,24800.0,45.446,45.4948,45.3973,45.4808,24800.0
2013-04-18 11:55:00,65.38,65.43,65.29,65.3,8900.0,45.4948,45.5296,45.4321,45.4391,8900.0
2013-04-18 12:00:00,65.3,65.36,65.25,65.27,15100.0,45.4391,45.4808,45.4043,45.4182,15100.0
2013-04-18 12:05:00,65.27,65.37,65.27,65.31,14300.0,45.4182,45.4878,45.4182,45.446,14300.0
2013-04-18 12:10:00,65.32,65.43,65.32,65.43,16900.0,45.453,45.5296,45.453,45.5296,16900.0
2013-04-18 12:15:00,65.43,65.43,65.29,65.3,15600.0,45.5296,45.5296,45.4321,45.4391,15600.0
2013-04-18 12:20:00,65.3,65.36,65.25,65.33,16700.0,45.4391,45.4808,45.4043,45.46,16700.0
2013-04-18 12:25:00,65.32,65.38,65.26,65.26,7600.0,45.453,45.4948,45.4113,45.4113,7600.0
2013-04-18 12:30:00,65.25,65.31,65.2,65.3,20000.0,45.4043,45.446,45.3695,45.4391,20000.0
2013-04-18 12:35:00,65.3,65.31,65.23,65.27,10200.0,45.4391,45.446,45.3904,45.4182,10200.0
2013-04-18 12:40:00,65.27,65.41,65.26,65.37,10500.0,45.4182,45.5156,45.4113,45.4878,10500.0
2013-04-18 12:45:00,65.36,65.46,65.31,65.43,21900.0,45.4808,45.5504,45.446,45.5296,21900.0
2013-04-18 12:50:00,65.41,65.47,65.39,65.46,11300.0,45.5156,45.5574,45.5017,45.5504,11300.0
2013-04-18 12:55:00,65.47,65.49,65.42,65.44,11900.0,45.5574,45.5713,45.5226,45.5365,11900.0
2013-04-18 13:00:00,65.45,65.55,65.43,65.55,25600.0,45.5435,45.6131,45.5296,45.6131,25600.0
2013-04-18 13:05:00,65.54,65.57,65.46,65.54,35200.0,45.6061,45.627,45.5504,45.6061,35200.0
2013-04-18 13:10:00,65.54,65.61,65.51,65.56,26800.0,45.6061,45.6548,45.5852,45.62,26800.0
2013-04-18 13:15:00,65.56,65.56,65.47,65.48,38300.0,45.62,45.62,45.5574,45.5643,38300.0
2013-04-18 13:20:00,65.46,65.59,65.46,65.51,70500.0,45.5504,45.6409,45.5504,45.5852,70500.0
2013-04-18 13:25:00,65.51,65.56,65.5,65.54,26300.0,45.5852,45.62,45.5783,45.6061,26300.0
2013-04-18 13:30:00,65.53,65.53,65.49,65.51,28700.0,45.5991,45.5991,45.5713,45.5852,28700.0
2013-04-18 13:35:00,65.51,65.52,65.45,65.51,31500.0,45.5852,45.5922,45.5435,45.5852,31500.0
2013-04-18 13:40:00,65.51,65.54,65.47,65.51,22600.0,45.5852,45.6061,45.5574,45.5852,22600.0
2013-04-18 13:45:00,65.5,65.51,65.35,65.4,32100.0,45.5783,45.5852,45.4739,45.5087,32100.0
2013-04-18 13:50:00,65.4,65.42,65.36,65.4,25300.0,45.5087,45.5226,45.4808,45.5087,25300.0
2013-04-18 13:55:00,65.41,65.48,65.32,65.46,54000.0,45.5156,45.5643,45.453,45.5504,54000.0
2013-04-18 14:00:00,65.45,65.46,65.37,65.37,22400.0,45.5435,45.5504,45.4878,45.4878,22400.0
2013-04-18 14:05:00,65.38,65.41,65.36,65.41,41300.0,45.4948,45.5156,45.4808,45.5156,41300.0
2013-04-18 14:10:00,65.4,65.45,65.37,65.4,68400.0,45.5087,45.5435,45.4878,45.5087,68400.0
2013-04-18 14:15:00,65.41,65.43,65.3,65.31,69200.0,45.5156,45.5296,45.4391,45.446,69200.0
2013-04-18 14:20:00,65.32,65.4,65.26,65.35,56200.0,45.453,45.5087,45.4113,45.4739,56200.0
2013-04-18 14:25:00,65.36,65.38,65.24,65.32,54000.0,45.4808,45.4948,45.3973,45.453,54000.0
2013-04-18 14:30:00,65.32,65.38,65.28,65.31,26200.0,45.453,45.4948,45.4252,45.446,26200.0
2013-04-18 14:35:00,65.31,65.34,65.26,65.27,38200.0,45.446,45.4669,45.4113,45.4182,38200.0
2013-04-18 14:40:00,65.26,65.36,65.23,65.28,60600.0,45.4113,45.4808,45.3904,45.4252,60600.0
2013-04-18 14:45:00,65.27,65.33,65.21,65.28,59800.0,45.4182,45.46,45.3765,45.4252,59800.0
2013-04-18 14:50:00,65.28,65.3,65.17,65.23,53200.0,45.4252,45.4391,45.3486,45.3904,53200.0
2013-04-18 14:55:00,65.23,65.34,65.17,65.33,64300.0,45.3904,45.4669,45.3486,45.46,64300.0
2013-04-18 15:00:00,65.34,65.41,65.31,65.34,65700.0,45.4669,45.5156,45.446,45.4669,65700.0
2013-04-18 15:05:00,65.33,65.4,65.27,65.37,101000.0,45.46,45.5087,45.4182,45.4878,101000.0
2013-04-18 15:10:00,65.38,65.53,65.37,65.53,118800.0,45.4948,45.5991,45.4878,45.5991,118800.0
2013-04-18 15:15:00,65.52,65.57,65.48,65.51,32300.0,45.5922,45.627,45.5643,45.5852,32300.0
2013-04-18 15:20:00,65.51,65.51,65.35,65.42,37600.0,45.5852,45.5852,45.4739,45.5226,37600.0
2013-04-18 15:25:00,65.43,65.49,65.38,65.4,63100.0,45.5296,45.5713,45.4948,45.5087,63100.0
2013-04-18 15:30:00,65.4,65.52,65.4,65.4,83400.0,45.5087,45.5922,45.5087,45.5087,83400.0
2013-04-18 15:35:00,65.4,65.41,65.25,65.29,123800.0,45.5087,45.5156,45.4043,45.4321,123800.0
2013-04-18 15:40:00,65.29,65.37,65.25,65.36,66100.0,45.4321,45.4878,45.4043,45.4808,66100.0
2013-04-18 15:45:00,65.36,65.37,65.19,65.26,123600.0,45.4808,45.4878,45.3625,45.4113,123600.0
2013-04-18 15:50:00,65.26,65.31,65.23,65.26,140400.0,45.4113,45.446,45.3904,45.4113,140400.0
2013-04-18 15:55:00,65.26,65.3,65.16,65.26,325600.0,45.4113,45.4391,45.3417,45.4113,325600.0
2013-04-19 09:30:00,65.48,65.56,65.41,65.5,393000.0,45.5643,45.62,45.5156,45.5783,393000.0
2013-04-19 09:35:00,65.51,65.51,65.32,65.42,57500.0,45.5852,45.5852,45.453,45.5226,57500.0
2013-04-19 09:40:00,65.42,65.51,65.11,65.13,71500.0,45.5226,45.5852,45.3069,45.3208,71500.0
2013-04-19 09:45:00,65.15,65.26,64.93,65.21,272300.0,45.3347,45.4113,45.1816,45.3765,272300.0
2013-04-19 09:50:00,65.21,65.29,65.12,65.13,32500.0,45.3765,45.4321,45.3138,45.3208,32500.0
2013-04-19 09:55:00,65.13,65.25,65.11,65.19,42500.0,45.3208,45.4043,45.3069,45.3625,42500.0
2013-04-19 10:00:00,65.22,65.35,65.19,65.34,71800.0,45.3834,45.4739,45.3625,45.4669,71800.0
2013-04-19 10:05:00,65.34,65.43,65.32,65.43,45500.0,45.4669,45.5296,45.453,45.5296,45500.0
2013-04-19 10:10:00,65.41,65.45,65.36,65.4,61500.0,45.5156,45.5435,45.4808,45.5087,61500.0
2013-04-19 10:15:00,65.4,65.42,65.32,65.34,44800.0,45.5087,45.5226,45.453,45.4669,44800.0
2013-04-19 10:20:00,65.35,65.35,65.21,65.33,50600.0,45.4739,45.4739,45.3765,45.46,50600.0
2013-04-19 10:25:00,65.33,65.37,65.27,65.34,24500.0,45.46,45.4878,45.4182,45.4669,24500.0
2013-04-19 10:30:00,65.35,65.36,65.26,65.27,42200.0,45.4739,45.4808,45.4113,45.4182,42200.0
2013-04-19 10:35:00,65.3,65.32,65.2,65.21,125800.0,45.4391,45.453,45.3695,45.3765,125800.0
2013-04-19 10:40:00,65.22,65.22,65.07,65.07,48000.0,45.3834,45.3834,45.279,45.279,48000.0
2013-04-19 10:45:00,65.08,65.1,64.99,65.0,20000.0,45.286,45.2999,45.2234,45.2303,20000.0
2013-04-19 10:50:00,65.01,65.08,64.96,65.04,61800.0,45.2373,45.286,45.2025,45.2582,61800.0
2013-04-19 10:55:00,65.05,65.13,65.02,65.03,15400.0,45.2651,45.3208,45.2443,45.2512,15400.0
2013-04-19 11:00:00,65.05,65.07,65.0,65.02,28900.0,45.2651,45.279,45.2303,45.2443,28900.0
2013-04-19 11:05:00,65.03,65.15,65.01,65.15,20400.0,45.2512,45.3347,45.2373,45.3347,20400.0
2013-04-19 11:10:00,65.14,65.23,65.13,65.23,29400.0,45.3278,45.3904,45.3208,45.3904,29400.0
2013-04-19 11:15:00,65.25,65.25,65.15,65.21,20200.0,45.4043,45.4043,45.3347,45.3765,20200.0
2013-04-19 11:20:00,65.21,65.27,65.21,65.24,10300.0,45.3765,45.4182,45.3765,45.3973,10300.0
2013-04-19 11:25:00,65.26,65.27,65.2,65.24,31200.0,45.4113,45.4182,45.3695,45.3973,31200.0
2013-04-19 11:30:00,65.25,65.29,65.24,65.26,17200.0,45.4043,45.4321,45.3973,45.4113,17200.0
2013-04-19 11:35:00,65.26,65.32,65.26,65.31,9900.0,45.4113,45.453,45.4113,45.446,9900.0
2013-04-19 11:40:00,65.31,65.31,65.2,65.25,27100.0,45.446,45.446,45.3695,45.4043,27100.0
2013-04-19 11:45:00,65.25,65.33,65.25,65.32,17200.0,45.4043,45.46,45.4043,45.453,17200.0
2013-04-19 11:50:00,65.31,65.34,65.29,65.31,24100.0,45.446,45.4669,45.4321,45.446,24100.0
2013-04-19 11:55:00,65.31,65.31,65.22,65.27,15900.0,45.446,45.446,45.3834,45.4182,15900.0
2013-04-19 12:00:00,65.27,65.31,65.23,65.27,13900.0,45.4182,45.446,45.3904,45.4182,13900.0
2013-04-19 12:05:00,65.29,65.29,65.22,65.24,10300.0,45.4321,45.4321,45.3834,45.3973,10300.0
2013-04-19 12:10:00,65.23,65.25,65.18,65.25,112700.0,45.3904,45.4043,45.3556,45.4043,112700.0
2013-04-19 12:15:00,65.25,65.25,65.23,65.24,17800.0,45.4043,45.4043,45.3904,45.3973,17800.0
2013-04-19 12:20:00,65.23,65.23,65.16,65.16,8600.0,45.3904,45.3904,45.3417,45.3417,8600.0
2013-04-19 12:25:00,65.16,65.18,65.13,65.18,15800.0,45.3417,45.3556,45.3208,45.3556,15800.0
2013-04-19 12:30:00,65.18,65.25,65.11,65.13,13400.0,45.3556,45.4043,45.3069,45.3208,13400.0
2013-04-19 12:35:00,65.14,65.14,65.1,65.11,7600.0,45.3278,45.3278,45.2999,45.3069,7600.0
2013-04-19 12:40:00,65.12,65.13,65.09,65.13,11700.0,45.3138,45.3208,45.293,45.3208,11700.0
2013-04-19 12:45:00,65.11,65.11,65.0,65.03,20400.0,45.3069,45.3069,45.2303,45.2512,20400.0
2013-04-19 12:50:00,65.03,65.08,65.01,65.07,14500.0,45.2512,45.286,45.2373,45.279,14500.0
2013-04-19 12:55:00,65.07,65.07,65.0,65.03,17700.0,45.279,45.279,45.2303,45.2512,17700.0
2013-04-19 13:00:00,65.03,65.08,65.02,65.04,14700.0,45.2512,45.286,45.2443,45.2582,14700.0
2013-04-19 13:05:00,65.06,65.06,64.99,65.01,21200.0,45.2721,45.2721,45.2234,45.2373,21200.0
2013-04-19 13:10:00,65.02,65.07,65.01,65.05,24700.0,45.2443,45.279,45.2373,45.2651,24700.0
2013-04-19 13:15:00,65.05,65.1,65.04,65.06,20100.0,45.2651,45.2999,45.2582,45.2721,20100.0
2013-04-19 13:20:00,65.06,65.15,65.04,65.15,29400.0,45.2721,45.3347,45.2582,45.3347,29400.0
2013-04-19 13:25:00,65.15,65.22,65.13,65.19,36300.0,45.3347,45.3834,45.3208,45.3625,36300.0
2013-04-19 13:30:00,65.18,65.2,65.14,65.2,15100.0,45.3556,45.3695,45.3278,45.3695,15100.0
2013-04-19 13:35:00,65.2,65.28,65.2,65.24,10600.0,45.3695,45.4252,45.3695,45.3973,10600.0
2013-04-19 13:40:00,65.25,65.3,65.25,65.26,19100.0,45.4043,45.4391,45.4043,45.4113,19100.0
2013-04-19 13:45:00,65.26,65.28,65.19,65.22,46200.0,45.4113,45.4252,45.3625,45.3834,46200.0
2013-04-19 13:50:00,65.21,65.27,65.2,65.25,17500.0,45.3765,45.4182,45.3695,45.4043,17500.0
2013-04-19 13:55:00,65.26,65.29,65.24,65.24,16700.0,45.4113,45.4321,45.3973,45.3973,16700.0
2013-04-19 14:00:00,65.24,65.28,65.23,65.23,21800.0,45.3973,45.4252,45.3904,45.3904,21800.0
2013-04-19 14:05:00,65.24,65.29,65.23,65.28,29200.0,45.3973,45.4321,45.3904,45.4252,29200.0
2013-04-19 14:10:00,65.27,65.3,65.21,65.22,40600.0,45.4182,45.4391,45.3765,45.3834,40600.0
2013-04-19 14:15:00,65.22,65.22,65.08,65.08,61700.0,45.3834,45.3834,45.286,45.286,61700.0
2013-04-19 14:20:00,65.09,65.12,65.03,65.05,60000.0,45.293,45.3138,45.2512,45.2651,60000.0
2013-04-19 14:25:00,65.06,65.11,65.04,65.08,54800.0,45.2721,45.3069,45.2582,45.286,54800.0
2013-04-19 14:30:00,65.08,65.15,65.08,65.09,234200.0,45.286,45.3347,45.286,45.293,234200.0
2013-04-19 14:35:00,65.1,65.1,65.05,65.06,39000.0,45.2999,45.2999,45.2651,45.2721,39000.0
2013-04-19 14:40:00,65.06,65.13,65.06,65.13,25200.0,45.2721,45.3208,45.2721,45.3208,25200.0
2013-04-19 14:45:00,65.13,65.17,65.1,65.12,15000.0,45.3208,45.3486,45.2999,45.3138,15000.0
2013-04-19 14:50:00,65.11,65.18,65.11,65.18,14900.0,45.3069,45.3556,45.3069,45.3556,14900.0
2013-04-19 14:55:00,65.18,65.2,65.15,65.15,17700.0,45.3556,45.3695,45.3347,45.3347,17700.0
2013-04-19 15:00:00,65.14,65.17,65.13,65.15,20400.0,45.3278,45.3486,45.3208,45.3347,20400.0
2013-04-19 15:05:00,65.16,65.19,65.14,65.15,29100.0,45.3417,45.3625,45.3278,45.3347,29100.0
2013-04-19 15:10:00,65.15,65.2,65.14,65.17,34900.0,45.3347,45.3695,45.3278,45.3486,34900.0
2013-04-19 15:15:00,65.18,65.19,65.14,65.19,28300.0,45.3556,45.3625,45.3278,45.3625,28300.0
2013-04-19 15:20:00,65.18,65.23,65.17,65.19,34700.0,45.3556,45.3904,45.3486,45.3625,34700.0
2013-04-19 15:25:00,65.2,65.22,65.18,65.2,39400.0,45.3695,45.3834,45.3556,45.3695,39400.0
2013-04-19 15:30:00,65.22,65.25,65.19,65.19,46700.0,45.3834,45.4043,45.3625,45.3625,46700.0
2013-04-19 15:35:00,65.2,65.25,65.19,65.2,66600.0,45.3695,45.4043,45.3625,45.3695,66600.0
2013-04-19 15:40:00,65.21,65.23,65.18,65.2,63200.0,45.3765,45.3904,45.3556,45.3695,63200.0
2013-04-19 15:45:00,65.19,65.2,65.18,65.2,106900.0,45.3625,45.3695,45.3556,45.3695,106900.0
2013-04-19 15:50:00,65.2,65.22,65.17,65.19,175200.0,45.3695,45.3834,45.3486,45.3625,175200.0
2013-04-19 15:55:00,65.19,65.27,65.15,65.21,208400.0,45.3625,45.4182,45.3347,45.3765,208400.0
2013-04-22 09:30:00,65.43,65.71,65.4,65.64,49900.0,45.5296,45.7244,45.5087,45.6757,49900.0
2013-04-22 09:35:00,65.62,65.63,65.25,65.39,55800.0,45.6618,45.6687,45.4043,45.5017,55800.0
2013-04-22 09:40:00,65.38,65.54,65.31,65.52,66500.0,45.4948,45.6061,45.446,45.5922,66500.0
2013-04-22 09:45:00,65.54,65.58,65.3,65.3,101700.0,45.6061,45.6339,45.4391,45.4391,101700.0
2013-04-22 09:50:00,65.33,65.37,65.24,65.32,41900.0,45.46,45.4878,45.3973,45.453,41900.0
2013-04-22 09:55:00,65.35,65.46,65.34,65.39,25400.0,45.4739,45.5504,45.4669,45.5017,25400.0
2013-04-22 10:00:00,65.39,65.39,65.11,65.27,44800.0,45.5017,45.5017,45.3069,45.4182,44800.0
2013-04-22 10:05:00,65.27,65.27,65.17,65.24,46300.0,45.4182,45.4182,45.3486,45.3973,46300.0
2013-04-22 10:10:00,65.23,65.29,65.16,65.16,52400.0,45.3904,45.4321,45.3417,45.3417,52400.0
2013-04-22 10:15:00,65.16,65.26,65.14,65.16,27600.0,45.3417,45.4113,45.3278,45.3417,27600.0
2013-04-22 10:20:00,65.18,65.28,65.15,65.22,63600.0,45.3556,45.4252,45.3347,45.3834,63600.0
2013-04-22 10:25:00,65.22,65.33,65.17,65.32,22000.0,45.3834,45.46,45.3486,45.453,22000.0
2013-04-22 10:30:00,65.32,65.35,65.23,65.28,76000.0,45.453,45.4739,45.3904,45.4252,76000.0
2013-04-22 10:35:00,65.28,65.31,65.16,65.25,44800.0,45.4252,45.446,45.3417,45.4043,44800.0
2013-04-22 10:40:00,65.25,65.34,65.24,65.26,38500.0,45.4043,45.4669,45.3973,45.4113,38500.0
2013-04-22 10:45:00,65.3,65.39,65.29,65.34,30700.0,45.4391,45.5017,45.4321,45.4669,30700.0
2013-04-22 10:50:00,65.35,65.45,65.35,65.43,33200.0,45.4739,45.5435,45.4739,45.5296,33200.0
2013-04-22 10:55:00,65.44,65.56,65.44,65.56,51900.0,45.5365,45.62,45.5365,45.62,51900.0
2013-04-22 11:00:00,65.55,65.58,65.48,65.48,28200.0,45.6131,45.6339,45.5643,45.5643,28200.0
2013-04-22 11:05:00,65.47,65.5,65.41,65.43,19800.0,45.5574,45.5783,45.5156,45.5296,19800.0
2013-04-22 11:10:00,65.42,65.45,65.4,65.4,24200.0,45.5226,45.5435,45.5087,45.5087,24200.0
2013-04-22 11:15:00,65.4,65.43,65.39,65.42,41300.0,45.5087,45.5296,45.5017,45.5226,41300.0
2013-04-22 11:20:00,65.41,65.44,65.39,65.39,18400.0,45.5156,45.5365,45.5017,45.5017,18400.0
2013-04-22 11:25:00,65.39,65.45,65.39,65.41,16800.0,45.5017,45.5435,45.5017,45.5156,16800.0
2013-04-22 11:30:00,65.4,65.43,65.38,65.42,17700.0,45.5087,45.5296,45.4948,45.5226,17700.0
2013-04-22 11:35:00,65.42,65.47,65.42,65.44,11100.0,45.5226,45.5574,45.5226,45.5365,11100.0
2013-04-22 11:40:00,65.44,65.45,65.41,65.41,13100.0,45.5365,45.5435,45.5156,45.5156,13100.0
2013-04-22 11:45:00,65.4,65.43,65.4,65.41,17500.0,45.5087,45.5296,45.5087,45.5156,17500.0
2013-04-22 11:50:00,65.41,65.48,65.41,65.48,13400.0,45.5156,45.5643,45.5156,45.5643,13400.0
2013-04-22 11:55:00,65.48,65.56,65.47,65.5,15700.0,45.5643,45.62,45.5574,45.5783,15700.0
2013-04-22 12:00:00,65.5,65.57,65.49,65.52,28900.0,45.5783,45.627,45.5713,45.5922,28900.0
2013-04-22 12:05:00,65.52,65.55,65.51,65.51,34300.0,45.5922,45.6131,45.5852,45.5852,34300.0
2013-04-22 12:10:00,65.52,65.53,65.43,65.43,19200.0,45.5922,45.5991,45.5296,45.5296,19200.0
2013-04-22 12:15:00,65.43,65.47,65.4,65.46,40800.0,45.5296,45.5574,45.5087,45.5504,40800.0
2013-04-22 12:20:00,65.46,65.48,65.42,65.45,11700.0,45.5504,45.5643,45.5226,45.5435,11700.0
2013-04-22 12:25:00,65.43,65.46,65.42,65.42,14500.0,45.5296,45.5504,45.5226,45.5226,14500.0
2013-04-22 12:30:00,65.41,65.41,65.32,65.32,23600.0,45.5156,45.5156,45.453,45.453,23600.0
2013-04-22 12:35:00,65.33,65.45,65.33,65.45,14700.0,45.46,45.5435,45.46,45.5435,14700.0
2013-04-22 12:40:00,65.45,65.53,65.45,65.51,13800.0,45.5435,45.5991,45.5435,45.5852,13800.0
2013-04-22 12:45:00,65.51,65.54,65.5,65.52,15700.0,45.5852,45.6061,45.5783,45.5922,15700.0
2013-04-22 12:50:00,65.52,65.52,65.46,65.51,12700.0,45.5922,45.5922,45.5504,45.5852,12700.0
2013-04-22 12:55:00,65.51,65.51,65.47,65.47,13500.0,45.5852,45.5852,45.5574,45.5574,13500.0
2013-04-22 13:00:00,65.47,65.49,65.43,65.48,19100.0,45.5574,45.5713,45.5296,45.5643,19100.0
2013-04-22 13:05:00,65.48,65.53,65.48,65.53,23100.0,45.5643,45.5991,45.5643,45.5991,23100.0
2013-04-22 13:10:00,65.53,65.56,65.53,65.54,13800.0,45.5991,45.62,45.5991,45.6061,13800.0
2013-04-22 13:15:00,65.53,65.53,65.5,65.5,3300.0,45.5991,45.5991,45.5783,45.5783,3300.0
2013-04-22 13:20:00,65.51,65.52,65.5,65.52,11600.0,45.5852,45.5922,45.5783,45.5922,11600.0
2013-04-22 13:25:00,65.52,65.53,65.49,65.53,17700.0,45.5922,45.5991,45.5713,45.5991,17700.0
2013-04-22 13:30:00,65.53,65.54,65.5,65.54,15600.0,45.5991,45.6061,45.5783,45.6061,15600.0
2013-04-22 13:35:00,65.54,65.54,65.5,65.5,22300.0,45.6061,45.6061,45.5783,45.5783,22300.0
2013-04-22 13:40:00,65.5,65.53,65.47,65.53,34000.0,45.5783,45.5991,45.5574,45.5991,34000.0
2013-04-22 13:45:00,65.53,65.54,65.48,65.5,26500.0,45.5991,45.6061,45.5643,45.5783,26500.0
2013-04-22 13:50:00,65.51,65.51,65.45,65.45,23100.0,45.5852,45.5852,45.5435,45.5435,23100.0
2013-04-22 13:55:00,65.46,65.46,65.4,65.41,24000.0,45.5504,45.5504,45.5087,45.5156,24000.0
2013-04-22 14:00:00,65.41,65.44,65.4,65.44,23600.0,45.5156,45.5365,45.5087,45.5365,23600.0
2013-04-22 14:05:00,65.43,65.44,65.39,65.39,10500.0,45.5296,45.5365,45.5017,45.5017,10500.0
2013-04-22 14:10:00,65.38,65.41,65.33,65.41,28800.0,45.4948,45.5156,45.46,45.5156,28800.0
2013-04-22 14:15:00,65.41,65.5,65.41,65.49,14200.0,45.5156,45.5783,45.5156,45.5713,14200.0
2013-04-22 14:20:00,65.48,65.54,65.48,65.53,17200.0,45.5643,45.6061,45.5643,45.5991,17200.0
2013-04-22 14:25:00,65.53,65.58,65.52,65.56,23300.0,45.5991,45.6339,45.5922,45.62,23300.0
2013-04-22 14:30:00,65.55,65.56,65.51,65.51,16000.0,45.6131,45.62,45.5852,45.5852,16000.0
2013-04-22 14:35:00,65.5,65.55,65.5,65.53,19000.0,45.5783,45.6131,45.5783,45.5991,19000.0
2013-04-22 14:40:00,65.53,65.58,65.53,65.55,11500.0,45.5991,45.6339,45.5991,45.6131,11500.0
2013-04-22 14:45:00,65.55,65.57,65.48,65.49,23300.0,45.6131,45.627,45.5643,45.5713,23300.0
2013-04-22 14:50:00,65.49,65.51,65.47,65.48,26700.0,45.5713,45.5852,45.5574,45.5643,26700.0
2013-04-22 14:55:00,65.47,65.48,65.42,65.42,25200.0,45.5574,45.5643,45.5226,45.5226,25200.0
2013-04-22 15:00:00,65.42,65.44,65.4,65.4,23100.0,45.5226,45.5365,45.5087,45.5087,23100.0
2013-04-22 15:05:00,65.41,65.42,65.37,65.38,27500.0,45.5156,45.5226,45.4878,45.4948,27500.0
2013-04-22 15:10:00,65.38,65.41,65.36,65.37,25500.0,45.4948,45.5156,45.4808,45.4878,25500.0
2013-04-22 15:15:00,65.37,65.38,65.31,65.33,34600.0,45.4878,45.4948,45.446,45.46,34600.0
2013-04-22 15:20:00,65.34,65.4,65.34,65.37,29000.0,45.4669,45.5087,45.4669,45.4878,29000.0
2013-04-22 15:25:00,65.37,65.4,65.36,65.38,24700.0,45.4878,45.5087,45.4808,45.4948,24700.0
2013-04-22 15:30:00,65.38,65.42,65.35,65.42,45100.0,45.4948,45.5226,45.4739,45.5226,45100.0
2013-04-22 15:35:00,65.42,65.42,65.38,65.4,64400.0,45.5226,45.5226,45.4948,45.5087,64400.0
2013-04-22 15:40:00,65.39,65.41,65.38,65.4,37100.0,45.5017,45.5156,45.4948,45.5087,37100.0
2013-04-22 15:45:00,65.4,65.42,65.34,65.36,70000.0,45.5087,45.5226,45.4669,45.4808,70000.0
2013-04-22 15:50:00,65.36,65.37,65.33,65.33,78000.0,45.4808,45.4878,45.46,45.46,78000.0
2013-04-22 15:55:00,65.34,65.41,65.32,65.4,141300.0,45.4669,45.5156,45.453,45.5087,141300.0
2013-04-23 09:30:00,65.3,65.98,65.18,65.93,218100.0,45.4391,45.9123,45.3556,45.8775,218100.0
2013-04-23 09:35:00,65.95,66.4,65.93,66.4,98400.0,45.8914,46.2045,45.8775,46.2045,98400.0
2013-04-23 09:40:00,66.4,66.43,66.21,66.32,63700.0,46.2045,46.2254,46.0723,46.1489,63700.0
2013-04-23 09:45:00,66.31,66.5,66.28,66.49,144300.0,46.1419,46.2741,46.121,46.2672,144300.0
2013-04-23 09:50:00,66.47,66.5,66.45,66.48,54000.0,46.2532,46.2741,46.2393,46.2602,54000.0
2013-04-23 09:55:00,66.49,66.61,66.49,66.54,54500.0,46.2672,46.3507,46.2672,46.3019,54500.0
2013-04-23 10:00:00,66.54,66.57,66.38,66.44,42300.0,46.3019,46.3228,46.1906,46.2324,42300.0
2013-04-23 10:05:00,66.43,66.43,66.19,66.23,60000.0,46.2254,46.2254,46.0584,46.0862,60000.0
2013-04-23 10:10:00,66.23,66.39,66.23,66.38,47800.0,46.0862,46.1976,46.0862,46.1906,47800.0
2013-04-23 10:15:00,66.38,66.56,66.38,66.54,41100.0,46.1906,46.3159,46.1906,46.3019,41100.0
2013-04-23 10:20:00,66.54,66.59,66.54,66.57,53900.0,46.3019,46.3367,46.3019,46.3228,53900.0
2013-04-23 10:25:00,66.57,66.65,66.55,66.65,40300.0,46.3228,46.3785,46.3089,46.3785,40300.0
2013-04-23 10:30:00,66.65,66.71,66.54,66.7,83700.0,46.3785,46.4202,46.3019,46.4133,83700.0
2013-04-23 10:35:00,66.71,66.72,66.65,66.7,35500.0,46.4202,46.4272,46.3785,46.4133,35500.0
2013-04-23 10:40:00,66.7,66.78,66.69,66.73,40100.0,46.4133,46.4689,46.4063,46.4342,40100.0
2013-04-23 10:45:00,66.74,66.8,66.69,66.7,26800.0,46.4411,46.4829,46.4063,46.4133,26800.0
2013-04-23 10:50:00,66.7,66.74,66.69,66.72,22700.0,46.4133,46.4411,46.4063,46.4272,22700.0
2013-04-23 10:55:00,66.72,66.82,66.72,66.79,54000.0,46.4272,46.4968,46.4272,46.4759,54000.0
2013-04-23 11:00:00,66.8,66.84,66.79,66.83,35800.0,46.4829,46.5107,46.4759,46.5037,35800.0
2013-04-23 11:05:00,66.82,66.88,66.79,66.81,29600.0,46.4968,46.5385,46.4759,46.4898,29600.0
2013-04-23 11:10:00,66.81,66.9,66.79,66.9,46000.0,46.4898,46.5525,46.4759,46.5525,46000.0
2013-04-23 11:15:00,66.91,67.07,66.91,67.06,84600.0,46.5594,46.6707,46.5594,46.6638,84600.0
2013-04-23 11:20:00,67.06,67.09,67.03,67.04,47500.0,46.6638,46.6847,46.6429,46.6499,47500.0
2013-04-23 11:25:00,67.04,67.05,66.96,67.0,74400.0,46.6499,46.6568,46.5942,46.622,74400.0
2013-04-23 11:30:00,66.99,67.01,66.97,66.99,49300.0,46.6151,46.629,46.6012,46.6151,49300.0
2013-04-23 11:35:00,66.99,67.03,66.96,67.02,61000.0,46.6151,46.6429,46.5942,46.636,61000.0
2013-04-23 11:40:00,67.02,67.03,66.98,67.0,36200.0,46.636,46.6429,46.6081,46.622,36200.0
2013-04-23 11:45:00,67.0,67.0,66.97,67.0,84000.0,46.622,46.622,46.6012,46.622,84000.0
2013-04-23 11:50:00,66.99,67.0,66.98,67.0,51700.0,46.6151,46.622,46.6081,46.622,51700.0
2013-04-23 11:55:00,67.0,67.01,66.95,66.99,102600.0,46.622,46.629,46.5872,46.6151,102600.0
2013-04-23 12:00:00,66.99,67.0,66.99,67.0,62700.0,46.6151,46.622,46.6151,46.622,62700.0
2013-04-23 12:05:00,66.99,67.08,66.99,67.04,95600.0,46.6151,46.6777,46.6151,46.6499,95600.0
2013-04-23 12:10:00,67.05,67.06,67.0,67.02,22400.0,46.6568,46.6638,46.622,46.636,22400.0
2013-04-23 12:15:00,67.02,67.03,67.0,67.03,19900.0,46.636,46.6429,46.622,46.6429,19900.0
2013-04-23 12:20:00,67.04,67.1,67.03,67.08,22700.0,46.6499,46.6916,46.6429,46.6777,22700.0
2013-04-23 12:25:00,67.09,67.16,67.08,67.11,31800.0,46.6847,46.7334,46.6777,46.6986,31800.0
2013-04-23 12:30:00,67.11,67.18,67.1,67.15,25500.0,46.6986,46.7473,46.6916,46.7264,25500.0
2013-04-23 12:35:00,67.14,67.19,67.11,67.18,20700.0,46.7195,46.7542,46.6986,46.7473,20700.0
2013-04-23 12:40:00,67.17,67.23,67.17,67.22,29600.0,46.7403,46.7821,46.7403,46.7751,29600.0
2013-04-23 12:45:00,67.22,67.25,67.19,67.21,32000.0,46.7751,46.796,46.7542,46.7682,32000.0
2013-04-23 12:50:00,67.21,67.21,67.16,67.18,38900.0,46.7682,46.7682,46.7334,46.7473,38900.0
2013-04-23 12:55:00,67.19,67.19,67.15,67.16,21400.0,46.7542,46.7542,46.7264,46.7334,21400.0
2013-04-23 13:00:00,67.16,67.24,67.16,67.22,23800.0,46.7334,46.789,46.7334,46.7751,23800.0
2013-04-23 13:05:00,67.23,67.25,66.62,66.62,131500.0,46.7821,46.796,46.3576,46.3576,131500.0
2013-04-23 13:10:00,66.63,67.38,66.58,67.29,149800.0,46.3646,46.8865,46.3298,46.8238,149800.0
2013-04-23 13:15:00,67.3,67.35,67.22,67.33,22000.0,46.8308,46.8656,46.7751,46.8517,22000.0
2013-04-23 13:20:00,67.33,67.33,67.19,67.21,37700.0,46.8517,46.8517,46.7542,46.7682,37700.0
2013-04-23 13:25:00,67.21,67.25,67.17,67.19,33500.0,46.7682,46.796,46.7403,46.7542,33500.0
2013-04-23 13:30:00,67.2,67.26,67.19,67.25,28700.0,46.7612,46.803,46.7542,46.796,28700.0
2013-04-23 13:35:00,67.24,67.24,67.17,67.23,44500.0,46.789,46.789,46.7403,46.7821,44500.0
2013-04-23 13:40:00,67.24,67.26,67.19,67.23,30900.0,46.789,46.803,46.7542,46.7821,30900.0
2013-04-23 13:45:00,67.22,67.28,67.21,67.22,35400.0,46.7751,46.8169,46.7682,46.7751,35400.0
2013-04-23 13:50:00,67.22,67.28,67.19,67.25,39400.0,46.7751,46.8169,46.7542,46.796,39400.0
2013-04-23 13:55:00,67.25,67.38,67.25,67.38,39700.0,46.796,46.8865,46.796,46.8865,39700.0
2013-04-23 14:00:00,67.38,67.42,67.34,67.41,83000.0,46.8865,46.9143,46.8586,46.9073,83000.0
2013-04-23 14:05:00,67.41,67.44,67.39,67.4,49100.0,46.9073,46.9282,46.8934,46.9004,49100.0
2013-04-23 14:10:00,67.39,67.4,67.3,67.32,54400.0,46.8934,46.9004,46.8308,46.8447,54400.0
2013-04-23 14:15:00,67.32,67.37,67.3,67.34,40400.0,46.8447,46.8795,46.8308,46.8586,40400.0
2013-04-23 14:20:00,67.34,67.35,67.27,67.34,45300.0,46.8586,46.8656,46.8099,46.8586,45300.0
2013-04-23 14:25:00,67.34,67.37,67.24,67.25,51500.0,46.8586,46.8795,46.789,46.796,51500.0
2013-04-23 14:30:00,67.24,67.3,67.2,67.29,66800.0,46.789,46.8308,46.7612,46.8238,66800.0
2013-04-23 14:35:00,67.29,67.31,67.21,67.26,26400.0,46.8238,46.8378,46.7682,46.803,26400.0
2013-04-23 14:40:00,67.26,67.27,67.15,67.15,28800.0,46.803,46.8099,46.7264,46.7264,28800.0
2013-04-23 14:45:00,67.14,67.22,67.14,67.2,46000.0,46.7195,46.7751,46.7195,46.7612,46000.0
2013-04-23 14:50:00,67.2,67.25,67.2,67.22,38500.0,46.7612,46.796,46.7612,46.7751,38500.0
2013-04-23 14:55:00,67.21,67.22,67.19,67.21,49500.0,46.7682,46.7751,46.7542,46.7682,49500.0
2013-04-23 15:00:00,67.21,67.25,67.2,67.22,33200.0,46.7682,46.796,46.7612,46.7751,33200.0
2013-04-23 15:05:00,67.21,67.26,67.16,67.24,77200.0,46.7682,46.803,46.7334,46.789,77200.0
2013-04-23 15:10:00,67.25,67.28,67.19,67.21,49300.0,46.796,46.8169,46.7542,46.7682,49300.0
2013-04-23 15:15:00,67.2,67.21,67.14,67.16,49700.0,46.7612,46.7682,46.7195,46.7334,49700.0
2013-04-23 15:20:00,67.16,67.2,67.14,67.16,60500.0,46.7334,46.7612,46.7195,46.7334,60500.0
2013-04-23 15:25:00,67.17,67.22,67.14,67.2,61100.0,46.7403,46.7751,46.7195,46.7612,61100.0
2013-04-23 15:30:00,67.21,67.23,67.19,67.22,54100.0,46.7682,46.7821,46.7542,46.7751,54100.0
2013-04-23 15:35:00,67.21,67.26,67.18,67.19,78700.0,46.7682,46.803,46.7473,46.7542,78700.0
2013-04-23 15:40:00,67.19,67.19,67.16,67.17,47900.0,46.7542,46.7542,46.7334,46.7403,47900.0
2013-04-23 15:45:00,67.17,67.19,67.15,67.18,104600.0,46.7403,46.7542,46.7264,46.7473,104600.0
2013-04-23 15:50:00,67.19,67.21,67.17,67.2,152400.0,46.7542,46.7682,46.7403,46.7612,152400.0
2013-04-23 15:55:00,67.2,67.21,67.16,67.17,249700.0,46.7612,46.7682,46.7334,46.7403,249700.0
2013-04-24 09:30:00,67.36,67.66,67.0,67.59,134300.0,46.8725,47.0813,46.622,47.0326,134300.0
2013-04-24 09:35:00,67.6,67.65,67.55,67.57,106500.0,47.0395,47.0743,47.0048,47.0187,106500.0
2013-04-24 09:40:00,67.57,67.74,67.56,67.65,107600.0,47.0187,47.137,47.0117,47.0743,107600.0
2013-04-24 09:45:00,67.65,67.74,67.58,67.6,124400.0,47.0743,47.137,47.0256,47.0395,124400.0
2013-04-24 09:50:00,67.6,67.63,67.51,67.57,109900.0,47.0395,47.0604,46.9769,47.0187,109900.0
2013-04-24 09:55:00,67.56,67.68,67.54,67.67,113200.0,47.0117,47.0952,46.9978,47.0883,113200.0
2013-04-24 10:00:00,67.66,67.77,67.61,67.65,74100.0,47.0813,47.1578,47.0465,47.0743,74100.0
2013-04-24 10:05:00,67.64,67.73,67.59,67.59,104200.0,47.0674,47.13,47.0326,47.0326,104200.0
2013-04-24 10:10:00,67.58,67.6,67.46,67.47,124000.0,47.0256,47.0395,46.9421,46.9491,124000.0
2013-04-24 10:15:00,67.47,67.48,67.37,67.39,73700.0,46.9491,46.956,46.8795,46.8934,73700.0
2013-04-24 10:20:00,67.4,67.45,67.4,67.43,36000.0,46.9004,46.9352,46.9004,46.9213,36000.0
2013-04-24 10:25:00,67.43,67.52,67.4,67.47,37900.0,46.9213,46.9839,46.9004,46.9491,37900.0
2013-04-24 10:30:00,67.47,67.52,67.46,67.51,31600.0,46.9491,46.9839,46.9421,46.9769,31600.0
2013-04-24 10:35:00,67.52,67.63,67.51,67.63,33500.0,46.9839,47.0604,46.9769,47.0604,33500.0
2013-04-24 10:40:00,67.63,67.69,67.59,67.66,19500.0,47.0604,47.1022,47.0326,47.0813,19500.0
2013-04-24 10:45:00,67.67,67.72,67.66,67.7,15100.0,47.0883,47.1231,47.0813,47.1091,15100.0
2013-04-24 10:50:00,67.7,67.7,67.62,67.68,19500.0,47.1091,47.1091,47.0535,47.0952,19500.0
2013-04-24 10:55:00,67.68,67.7,67.63,67.7,16200.0,47.0952,47.1091,47.0604,47.1091,16200.0
2013-04-24 11:00:00,67.71,67.75,67.67,67.71,36800.0,47.1161,47.1439,47.0883,47.1161,36800.0
2013-04-24 11:05:00,67.72,67.72,67.65,67.7,20800.0,47.1231,47.1231,47.0743,47.1091,20800.0
2013-04-24 11:10:00,67.71,67.72,67.66,67.72,29900.0,47.1161,47.1231,47.0813,47.1231,29900.0
2013-04-24 11:15:00,67.73,67.77,67.7,67.76,22400.0,47.13,47.1578,47.1091,47.1509,22400.0
2013-04-24 11:20:00,67.76,67.78,67.74,67.78,14400.0,47.1509,47.1648,47.137,47.1648,14400.0
2013-04-24 11:25:00,67.78,67.85,67.77,67.85,35400.0,47.1648,47.2135,47.1578,47.2135,35400.0
2013-04-24 11:30:00,67.87,67.88,67.84,67.86,24400.0,47.2274,47.2344,47.2066,47.2205,24400.0
2013-04-24 11:35:00,67.86,67.87,67.81,67.81,19700.0,47.2205,47.2274,47.1857,47.1857,19700.0
2013-04-24 11:40:00,67.82,67.85,67.81,67.83,17100.0,47.1926,47.2135,47.1857,47.1996,17100.0
2013-04-24 11:45:00,67.83,67.88,67.83,67.87,18600.0,47.1996,47.2344,47.1996,47.2274,18600.0
2013-04-24 11:50:00,67.88,67.95,67.87,67.95,33800.0,47.2344,47.2831,47.2274,47.2831,33800.0
2013-04-24 11:55:00,67.95,67.98,67.94,67.96,29500.0,47.2831,47.304,47.2761,47.2901,29500.0
2013-04-24 12:00:00,67.97,67.98,67.93,67.98,34600.0,47.297,47.304,47.2692,47.304,34600.0
2013-04-24 12:05:00,67.98,67.99,67.94,67.98,25500.0,47.304,47.3109,47.2761,47.304,25500.0
2013-04-24 12:10:00,67.97,67.99,67.96,67.98,37600.0,47.297,47.3109,47.2901,47.304,37600.0
2013-04-24 12:15:00,67.98,68.04,67.95,68.01,120300.0,47.304,47.3457,47.2831,47.3248,120300.0
2013-04-24 12:20:00,68.02,68.04,68.0,68.03,26700.0,47.3318,47.3457,47.3179,47.3388,26700.0
2013-04-24 12:25:00,68.03,68.04,67.92,68.04,62200.0,47.3388,47.3457,47.2622,47.3457,62200.0
2013-04-24 12:30:00,68.03,68.07,68.01,68.04,22500.0,47.3388,47.3666,47.3248,47.3457,22500.0
2013-04-24 12:35:00,68.04,68.08,67.98,68.08,122200.0,47.3457,47.3736,47.304,47.3736,122200.0
2013-04-24 12:40:00,68.09,68.11,68.0,68.0,38900.0,47.3805,47.3944,47.3179,47.3179,38900.0
2013-04-24 12:45:00,67.99,68.08,67.99,68.02,37500.0,47.3109,47.3736,47.3109,47.3318,37500.0
2013-04-24 12:50:00,68.03,68.04,68.0,68.02,20800.0,47.3388,47.3457,47.3179,47.3318,20800.0
2013-04-24 12:55:00,68.02,68.04,67.99,68.0,36500.0,47.3318,47.3457,47.3109,47.3179,36500.0
2013-04-24 13:00:00,68.0,68.02,67.95,67.95,25300.0,47.3179,47.3318,47.2831,47.2831,25300.0
2013-04-24 13:05:00,67.95,67.96,67.87,67.88,34700.0,47.2831,47.2901,47.2274,47.2344,34700.0
2013-04-24 13:10:00,67.87,67.96,67.87,67.96,17200.0,47.2274,47.2901,47.2274,47.2901,17200.0
2013-04-24 13:15:00,67.95,67.96,67.88,67.89,33500.0,47.2831,47.2901,47.2344,47.2413,33500.0
2013-04-24 13:20:00,67.88,67.91,67.87,67.89,37200.0,47.2344,47.2553,47.2274,47.2413,37200.0
2013-04-24 13:25:00,67.89,67.91,67.88,67.89,21400.0,47.2413,47.2553,47.2344,47.2413,21400.0
2013-04-24 13:30:00,67.89,67.89,67.76,67.81,36300.0,47.2413,47.2413,47.1509,47.1857,36300.0
2013-04-24 13:35:00,67.82,67.83,67.77,67.79,49000.0,47.1926,47.1996,47.1578,47.1718,49000.0
2013-04-24 13:40:00,67.79,67.84,67.75,67.81,42500.0,47.1718,47.2066,47.1439,47.1857,42500.0
2013-04-24 13:45:00,67.81,67.93,67.81,67.93,58800.0,47.1857,47.2692,47.1857,47.2692,58800.0
2013-04-24 13:50:00,67.93,67.98,67.91,67.96,26700.0,47.2692,47.304,47.2553,47.2901,26700.0
2013-04-24 13:55:00,67.96,67.99,67.94,67.96,29700.0,47.2901,47.3109,47.2761,47.2901,29700.0
2013-04-24 14:00:00,67.96,67.97,67.87,67.87,39700.0,47.2901,47.297,47.2274,47.2274,39700.0
2013-04-24 14:05:00,67.88,67.89,67.8,67.85,49600.0,47.2344,47.2413,47.1787,47.2135,49600.0
2013-04-24 14:10:00,67.86,67.91,67.85,67.91,26400.0,47.2205,47.2553,47.2135,47.2553,26400.0
2013-04-24 14:15:00,67.91,67.99,67.91,67.99,26500.0,47.2553,47.3109,47.2553,47.3109,26500.0
2013-04-24 14:20:00,68.0,68.02,67.98,68.01,24700.0,47.3179,47.3318,47.304,47.3248,24700.0
2013-04-24 14:25:00,68.01,68.07,68.01,68.05,36000.0,47.3248,47.3666,47.3248,47.3527,36000.0
2013-04-24 14:30:00,68.05,68.13,68.04,68.12,38900.0,47.3527,47.4083,47.3457,47.4014,38900.0
2013-04-24 14:35:00,68.12,68.29,68.12,68.27,89000.0,47.4014,47.5197,47.4014,47.5058,89000.0
2013-04-24 14:40:00,68.27,68.3,68.23,68.25,35800.0,47.5058,47.5266,47.4779,47.4919,35800.0
2013-04-24 14:45:00,68.25,68.28,68.22,68.25,32700.0,47.4919,47.5127,47.471,47.4919,32700.0
2013-04-24 14:50:00,68.26,68.29,68.24,68.26,43700.0,47.4988,47.5197,47.4849,47.4988,43700.0
2013-04-24 14:55:00,68.26,68.36,68.26,68.36,36000.0,47.4988,47.5684,47.4988,47.5684,36000.0
2013-04-24 15:00:00,68.36,68.39,68.33,68.36,48800.0,47.5684,47.5893,47.5475,47.5684,48800.0
2013-04-24 15:05:00,68.35,68.41,68.3,68.4,63600.0,47.5614,47.6032,47.5266,47.5962,63600.0
2013-04-24 15:10:00,68.4,68.43,68.35,68.37,44600.0,47.5962,47.6171,47.5614,47.5754,44600.0
2013-04-24 15:15:00,68.38,68.45,68.37,68.43,55600.0,47.5823,47.631,47.5754,47.6171,55600.0
2013-04-24 15:20:00,68.44,68.44,68.35,68.36,43100.0,47.6241,47.6241,47.5614,47.5684,43100.0
2013-04-24 15:25:00,68.37,68.42,68.36,68.42,70000.0,47.5754,47.6101,47.5684,47.6101,70000.0
2013-04-24 15:30:00,68.42,68.42,68.38,68.42,64400.0,47.6101,47.6101,47.5823,47.6101,64400.0
2013-04-24 15:35:00,68.41,68.42,68.38,68.42,68000.0,47.6032,47.6101,47.5823,47.6101,68000.0
2013-04-24 15:40:00,68.42,68.46,68.42,68.45,106400.0,47.6101,47.638,47.6101,47.631,106400.0
2013-04-24 15:45:00,68.45,68.46,68.43,68.44,128700.0,47.631,47.638,47.6171,47.6241,128700.0
2013-04-24 15:50:00,68.44,68.47,68.44,68.47,163900.0,47.6241,47.6449,47.6241,47.6449,163900.0
2013-04-24 15:55:00,68.46,68.47,68.38,68.45,267200.0,47.638,47.6449,47.5823,47.631,267200.0
2013-04-25 09:30:00,68.69,68.93,68.52,68.93,163300.0,47.798,47.965,47.6797,47.965,163300.0
2013-04-25 09:35:00,68.87,69.15,68.86,69.09,98600.0,47.9233,48.1181,47.9163,48.0764,98600.0
2013-04-25 09:40:00,69.08,69.12,69.0,69.05,66500.0,48.0694,48.0972,48.0137,48.0485,66500.0
2013-04-25 09:45:00,69.06,69.08,68.99,69.03,75700.0,48.0555,48.0694,48.0068,48.0346,75700.0
2013-04-25 09:50:00,69.03,69.2,69.03,69.2,50400.0,48.0346,48.1529,48.0346,48.1529,50400.0
2013-04-25 09:55:00,69.2,69.23,69.11,69.16,55000.0,48.1529,48.1738,48.0903,48.1251,55000.0
2013-04-25 10:00:00,69.18,69.27,69.18,69.25,81900.0,48.139,48.2016,48.139,48.1877,81900.0
2013-04-25 10:05:00,69.23,69.32,69.23,69.25,99100.0,48.1738,48.2364,48.1738,48.1877,99100.0
2013-04-25 10:10:00,69.25,69.34,69.23,69.29,49700.0,48.1877,48.2503,48.1738,48.2155,49700.0
2013-04-25 10:15:00,69.3,69.33,69.22,69.32,46800.0,48.2225,48.2434,48.1668,48.2364,46800.0
2013-04-25 10:20:00,69.33,69.41,69.31,69.38,48200.0,48.2434,48.299,48.2295,48.2782,48200.0
2013-04-25 10:25:00,69.37,69.49,69.34,69.47,50000.0,48.2712,48.3547,48.2503,48.3408,50000.0
2013-04-25 10:30:00,69.47,69.5,69.44,69.44,109400.0,48.3408,48.3617,48.3199,48.3199,109400.0
2013-04-25 10:35:00,69.43,69.59,69.43,69.59,56900.0,48.313,48.4243,48.313,48.4243,56900.0
2013-04-25 10:40:00,69.59,69.65,69.53,69.55,57500.0,48.4243,48.466,48.3825,48.3965,57500.0
2013-04-25 10:45:00,69.56,69.57,69.5,69.51,32500.0,48.4034,48.4104,48.3617,48.3686,32500.0
2013-04-25 10:50:00,69.51,69.54,69.49,69.51,50300.0,48.3686,48.3895,48.3547,48.3686,50300.0
2013-04-25 10:55:00,69.52,69.55,69.45,69.5,47300.0,48.3756,48.3965,48.3269,48.3617,47300.0
2013-04-25 11:00:00,69.5,69.59,69.5,69.51,36500.0,48.3617,48.4243,48.3617,48.3686,36500.0
2013-04-25 11:05:00,69.52,69.57,69.5,69.51,30600.0,48.3756,48.4104,48.3617,48.3686,30600.0
2013-04-25 11:10:00,69.51,69.53,69.44,69.5,38600.0,48.3686,48.3825,48.3199,48.3617,38600.0
2013-04-25 11:15:00,69.51,69.56,69.5,69.55,42300.0,48.3686,48.4034,48.3617,48.3965,42300.0
2013-04-25 11:20:00,69.56,69.64,69.55,69.61,46700.0,48.4034,48.4591,48.3965,48.4382,46700.0
2013-04-25 11:25:00,69.6,69.62,69.55,69.62,49100.0,48.4313,48.4452,48.3965,48.4452,49100.0
2013-04-25 11:30:00,69.61,69.64,69.57,69.63,94800.0,48.4382,48.4591,48.4104,48.4521,94800.0
2013-04-25 11:35:00,69.64,69.64,69.56,69.57,68900.0,48.4591,48.4591,48.4034,48.4104,68900.0
2013-04-25 11:40:00,69.58,69.61,69.54,69.58,42000.0,48.4173,48.4382,48.3895,48.4173,42000.0
2013-04-25 11:45:00,69.58,69.61,69.53,69.58,46700.0,48.4173,48.4382,48.3825,48.4173,46700.0
2013-04-25 11:50:00,69.57,69.58,69.51,69.56,86000.0,48.4104,48.4173,48.3686,48.4034,86000.0
2013-04-25 11:55:00,69.56,69.57,69.52,69.57,32000.0,48.4034,48.4104,48.3756,48.4104,32000.0
2013-04-25 12:00:00,69.57,69.57,69.51,69.52,66900.0,48.4104,48.4104,48.3686,48.3756,66900.0
2013-04-25 12:05:00,69.52,69.55,69.51,69.52,33300.0,48.3756,48.3965,48.3686,48.3756,33300.0
2013-04-25 12:10:00,69.52,69.58,69.5,69.58,69700.0,48.3756,48.4173,48.3617,48.4173,69700.0
2013-04-25 12:15:00,69.58,69.58,69.5,69.52,145900.0,48.4173,48.4173,48.3617,48.3756,145900.0
2013-04-25 12:20:00,69.52,69.54,69.51,69.52,227200.0,48.3756,48.3895,48.3686,48.3756,227200.0
2013-04-25 12:25:00,69.53,69.54,69.47,69.5,104900.0,48.3825,48.3895,48.3408,48.3617,104900.0
2013-04-25 12:30:00,69.51,69.52,69.42,69.45,59300.0,48.3686,48.3756,48.306,48.3269,59300.0
2013-04-25 12:35:00,69.44,69.44,69.26,69.27,53100.0,48.3199,48.3199,48.1947,48.2016,53100.0
2013-04-25 12:40:00,69.27,69.29,69.2,69.27,37600.0,48.2016,48.2155,48.1529,48.2016,37600.0
2013-04-25 12:45:00,69.25,69.32,69.23,69.3,46100.0,48.1877,48.2364,48.1738,48.2225,46100.0
2013-04-25 12:50:00,69.31,69.37,69.3,69.36,41400.0,48.2295,48.2712,48.2225,48.2642,41400.0
2013-04-25 12:55:00,69.35,69.39,69.35,69.39,24900.0,48.2573,48.2851,48.2573,48.2851,24900.0
2013-04-25 13:00:00,69.39,69.42,69.38,69.39,46400.0,48.2851,48.306,48.2782,48.2851,46400.0
2013-04-25 13:05:00,69.39,69.4,69.34,69.34,48300.0,48.2851,48.2921,48.2503,48.2503,48300.0
2013-04-25 13:10:00,69.34,69.35,69.27,69.28,48600.0,48.2503,48.2573,48.2016,48.2086,48600.0
2013-04-25 13:15:00,69.28,69.38,69.28,69.34,47100.0,48.2086,48.2782,48.2086,48.2503,47100.0
2013-04-25 13:20:00,69.35,69.41,69.34,69.38,51600.0,48.2573,48.299,48.2503,48.2782,51600.0
2013-04-25 13:25:00,69.38,69.43,69.36,69.4,55900.0,48.2782,48.313,48.2642,48.2921,55900.0
2013-04-25 13:30:00,69.4,69.42,69.4,69.41,42600.0,48.2921,48.306,48.2921,48.299,42600.0
2013-04-25 13:35:00,69.41,69.42,69.4,69.41,18900.0,48.299,48.306,48.2921,48.299,18900.0
2013-04-25 13:40:00,69.4,69.41,69.4,69.41,38000.0,48.2921,48.299,48.2921,48.299,38000.0
2013-04-25 13:45:00,69.4,69.43,69.4,69.41,40400.0,48.2921,48.313,48.2921,48.299,40400.0
2013-04-25 13:50:00,69.41,69.42,69.39,69.4,30300.0,48.299,48.306,48.2851,48.2921,30300.0
2013-04-25 13:55:00,69.39,69.44,69.39,69.43,29600.0,48.2851,48.3199,48.2851,48.313,29600.0
2013-04-25 14:00:00,69.42,69.45,69.4,69.43,64800.0,48.306,48.3269,48.2921,48.313,64800.0
2013-04-25 14:05:00,69.42,69.42,69.34,69.38,45500.0,48.306,48.306,48.2503,48.2782,45500.0
2013-04-25 14:10:00,69.37,69.37,69.3,69.3,53200.0,48.2712,48.2712,48.2225,48.2225,53200.0
2013-04-25 14:15:00,69.31,69.37,69.3,69.34,92700.0,48.2295,48.2712,48.2225,48.2503,92700.0
2013-04-25 14:20:00,69.32,69.33,69.31,69.31,33700.0,48.2364,48.2434,48.2295,48.2295,33700.0
2013-04-25 14:25:00,69.3,69.33,69.3,69.33,75100.0,48.2225,48.2434,48.2225,48.2434,75100.0
2013-04-25 14:30:00,69.33,69.33,69.23,69.24,81500.0,48.2434,48.2434,48.1738,48.1807,81500.0
2013-04-25 14:35:00,69.23,69.26,69.2,69.24,74800.0,48.1738,48.1947,48.1529,48.1807,74800.0
2013-04-25 14:40:00,69.23,69.24,69.19,69.21,114000.0,48.1738,48.1807,48.146,48.1599,114000.0
2013-04-25 14:45:00,69.22,69.22,69.19,69.2,80900.0,48.1668,48.1668,48.146,48.1529,80900.0
2013-04-25 14:50:00,69.2,69.21,69.18,69.18,56000.0,48.1529,48.1599,48.139,48.139,56000.0
2013-04-25 14:55:00,69.18,69.18,69.01,69.01,102200.0,48.139,48.139,48.0207,48.0207,102200.0
2013-04-25 15:00:00,69.01,69.02,68.85,68.85,88400.0,48.0207,48.0277,47.9094,47.9094,88400.0
2013-04-25 15:05:00,68.85,68.85,68.69,68.81,142500.0,47.9094,47.9094,47.798,47.8815,142500.0
2013-04-25 15:10:00,68.81,68.92,68.78,68.92,83400.0,47.8815,47.9581,47.8607,47.9581,83400.0
2013-04-25 15:15:00,68.91,68.92,68.77,68.77,75100.0,47.9511,47.9581,47.8537,47.8537,75100.0
2013-04-25 15:20:00,68.77,68.77,68.63,68.67,115200.0,47.8537,47.8537,47.7563,47.7841,115200.0
2013-04-25 15:25:00,68.67,68.74,68.67,68.72,103000.0,47.7841,47.8328,47.7841,47.8189,103000.0
2013-04-25 15:30:00,68.72,68.8,68.72,68.75,117200.0,47.8189,47.8746,47.8189,47.8398,117200.0
2013-04-25 15:35:00,68.75,68.85,68.75,68.84,80800.0,47.8398,47.9094,47.8398,47.9024,80800.0
2013-04-25 15:40:00,68.84,68.85,68.75,68.76,149800.0,47.9024,47.9094,47.8398,47.8467,149800.0
2013-04-25 15:45:00,68.76,68.87,68.75,68.82,233200.0,47.8467,47.9233,47.8398,47.8885,233200.0
2013-04-25 15:50:00,68.83,68.83,68.62,68.62,349500.0,47.8954,47.8954,47.7493,47.7493,349500.0
2013-04-25 15:55:00,68.62,68.73,68.62,68.7,225600.0,47.7493,47.8259,47.7493,47.805,225600.0
2013-04-26 09:30:00,68.61,68.98,68.55,68.76,35000.0,47.7424,47.9998,47.7006,47.8467,35000.0
2013-04-26 09:35:00,68.77,68.78,68.09,68.11,71100.0,47.8537,47.8607,47.3805,47.3944,71100.0
2013-04-26 09:40:00,68.1,68.32,68.05,68.11,42300.0,47.3875,47.5406,47.3527,47.3944,42300.0
2013-04-26 09:45:00,68.1,68.32,68.09,68.26,36700.0,47.3875,47.5406,47.3805,47.4988,36700.0
2013-04-26 09:50:00,68.27,68.46,68.21,68.39,40300.0,47.5058,47.638,47.464,47.5893,40300.0
2013-04-26 09:55:00,68.43,68.46,68.28,68.33,31900.0,47.6171,47.638,47.5127,47.5475,31900.0
2013-04-26 10:00:00,68.34,68.37,68.21,68.22,51300.0,47.5545,47.5754,47.464,47.471,51300.0
2013-04-26 10:05:00,68.22,68.27,68.16,68.21,79600.0,47.471,47.5058,47.4292,47.464,79600.0
2013-04-26 10:10:00,68.21,68.35,68.14,68.21,48300.0,47.464,47.5614,47.4153,47.464,48300.0
2013-04-26 10:15:00,68.21,68.27,68.11,68.26,40600.0,47.464,47.5058,47.3944,47.4988,40600.0
2013-04-26 10:20:00,68.26,68.28,68.16,68.23,43800.0,47.4988,47.5127,47.4292,47.4779,43800.0
2013-04-26 10:25:00,68.23,68.33,68.23,68.32,22200.0,47.4779,47.5475,47.4779,47.5406,22200.0
2013-04-26 10:30:00,68.32,68.37,68.15,68.15,35100.0,47.5406,47.5754,47.4223,47.4223,35100.0
2013-04-26 10:35:00,68.14,68.25,68.1,68.17,46800.0,47.4153,47.4919,47.3875,47.4362,46800.0
2013-04-26 10:40:00,68.19,68.25,68.19,68.23,21800.0,47.4501,47.4919,47.4501,47.4779,21800.0
2013-04-26 10:45:00,68.25,68.26,68.18,68.19,31900.0,47.4919,47.4988,47.4431,47.4501,31900.0
2013-04-26 10:50:00,68.21,68.21,68.04,68.06,34600.0,47.464,47.464,47.3457,47.3596,34600.0
2013-04-26 10:55:00,68.05,68.19,68.05,68.14,25700.0,47.3527,47.4501,47.3527,47.4153,25700.0
2013-04-26 11:00:00,68.12,68.14,68.07,68.1,24200.0,47.4014,47.4153,47.3666,47.3875,24200.0
2013-04-26 11:05:00,68.1,68.13,68.07,68.08,19500.0,47.3875,47.4083,47.3666,47.3736,19500.0
2013-04-26 11:10:00,68.1,68.16,68.08,68.15,24300.0,47.3875,47.4292,47.3736,47.4223,24300.0
2013-04-26 11:15:00,68.15,68.19,68.14,68.14,21800.0,47.4223,47.4501,47.4153,47.4153,21800.0
2013-04-26 11:20:00,68.13,68.16,68.12,68.13,26200.0,47.4083,47.4292,47.4014,47.4083,26200.0
2013-04-26 11:25:00,68.15,68.21,68.15,68.17,23900.0,47.4223,47.464,47.4223,47.4362,23900.0
2013-04-26 11:30:00,68.18,68.21,68.12,68.21,20000.0,47.4431,47.464,47.4014,47.464,20000.0
2013-04-26 11:35:00,68.22,68.23,68.08,68.14,26200.0,47.471,47.4779,47.3736,47.4153,26200.0
2013-04-26 11:40:00,68.14,68.19,68.09,68.11,24400.0,47.4153,47.4501,47.3805,47.3944,24400.0
2013-04-26 11:45:00,68.12,68.12,68.06,68.06,23500.0,47.4014,47.4014,47.3596,47.3596,23500.0
2013-04-26 11:50:00,68.06,68.06,67.95,68.04,27400.0,47.3596,47.3596,47.2831,47.3457,27400.0
2013-04-26 11:55:00,68.03,68.03,67.94,67.95,26900.0,47.3388,47.3388,47.2761,47.2831,26900.0
2013-04-26 12:00:00,67.95,68.02,67.9,67.99,33300.0,47.2831,47.3318,47.2483,47.3109,33300.0
2013-04-26 12:05:00,68.0,68.04,67.97,68.0,15100.0,47.3179,47.3457,47.297,47.3179,15100.0
2013-04-26 12:10:00,67.99,68.03,67.91,67.91,47800.0,47.3109,47.3388,47.2553,47.2553,47800.0
2013-04-26 12:15:00,67.92,68.0,67.89,67.99,17700.0,47.2622,47.3179,47.2413,47.3109,17700.0
2013-04-26 12:20:00,67.98,68.03,67.95,67.97,36400.0,47.304,47.3388,47.2831,47.297,36400.0
2013-04-26 12:25:00,67.96,67.98,67.95,67.95,21600.0,47.2901,47.304,47.2831,47.2831,21600.0
2013-04-26 12:30:00,67.95,67.97,67.94,67.97,22400.0,47.2831,47.297,47.2761,47.297,22400.0
2013-04-26 12:35:00,67.97,68.0,67.94,67.96,18800.0,47.297,47.3179,47.2761,47.2901,18800.0
2013-04-26 12:40:00,67.96,67.99,67.95,67.95,13700.0,47.2901,47.3109,47.2831,47.2831,13700.0
2013-04-26 12:45:00,67.95,68.0,67.94,68.0,14500.0,47.2831,47.3179,47.2761,47.3179,14500.0
2013-04-26 12:50:00,68.0,68.03,67.99,68.02,17100.0,47.3179,47.3388,47.3109,47.3318,17100.0
2013-04-26 12:55:00,68.02,68.07,67.97,68.0,33900.0,47.3318,47.3666,47.297,47.3179,33900.0
2013-04-26 13:00:00,68.01,68.01,67.96,68.01,17600.0,47.3248,47.3248,47.2901,47.3248,17600.0
2013-04-26 13:05:00,68.01,68.06,67.98,68.05,84700.0,47.3248,47.3596,47.304,47.3527,84700.0
2013-04-26 13:10:00,68.04,68.08,68.04,68.06,13700.0,47.3457,47.3736,47.3457,47.3596,13700.0
2013-04-26 13:15:00,68.05,68.09,68.05,68.08,13100.0,47.3527,47.3805,47.3527,47.3736,13100.0
2013-04-26 13:20:00,68.08,68.17,68.08,68.16,13600.0,47.3736,47.4362,47.3736,47.4292,13600.0
2013-04-26 13:25:00,68.16,68.23,68.16,68.23,20700.0,47.4292,47.4779,47.4292,47.4779,20700.0
2013-04-26 13:30:00,68.23,68.24,68.19,68.21,23300.0,47.4779,47.4849,47.4501,47.464,23300.0
2013-04-26 13:35:00,68.21,68.23,68.19,68.2,21800.0,47.464,47.4779,47.4501,47.4571,21800.0
2013-04-26 13:40:00,68.2,68.24,68.19,68.23,17900.0,47.4571,47.4849,47.4501,47.4779,17900.0
2013-04-26 13:45:00,68.22,68.27,68.21,68.24,15100.0,47.471,47.5058,47.464,47.4849,15100.0
2013-04-26 13:50:00,68.25,68.31,68.24,68.25,27500.0,47.4919,47.5336,47.4849,47.4919,27500.0
2013-04-26 13:55:00,68.25,68.27,68.24,68.25,20000.0,47.4919,47.5058,47.4849,47.4919,20000.0
2013-04-26 14:00:00,68.26,68.3,68.23,68.23,28800.0,47.4988,47.5266,47.4779,47.4779,28800.0
2013-04-26 14:05:00,68.23,68.24,68.15,68.15,34900.0,47.4779,47.4849,47.4223,47.4223,34900.0
2013-04-26 14:10:00,68.16,68.18,68.13,68.13,20300.0,47.4292,47.4431,47.4083,47.4083,20300.0
2013-04-26 14:15:00,68.13,68.14,68.11,68.13,26300.0,47.4083,47.4153,47.3944,47.4083,26300.0
2013-04-26 14:20:00,68.13,68.13,68.08,68.09,26400.0,47.4083,47.4083,47.3736,47.3805,26400.0
2013-04-26 14:25:00,68.09,68.09,68.04,68.05,31900.0,47.3805,47.3805,47.3457,47.3527,31900.0
2013-04-26 14:30:00,68.04,68.07,68.03,68.04,26700.0,47.3457,47.3666,47.3388,47.3457,26700.0
2013-04-26 14:35:00,68.05,68.05,68.01,68.02,23900.0,47.3527,47.3527,47.3248,47.3318,23900.0
2013-04-26 14:40:00,68.02,68.05,68.01,68.04,25400.0,47.3318,47.3527,47.3248,47.3457,25400.0
2013-04-26 14:45:00,68.05,68.11,68.04,68.11,37000.0,47.3527,47.3944,47.3457,47.3944,37000.0
2013-04-26 14:50:00,68.1,68.14,68.08,68.11,46800.0,47.3875,47.4153,47.3736,47.3944,46800.0
2013-04-26 14:55:00,68.11,68.13,68.08,68.09,23600.0,47.3944,47.4083,47.3736,47.3805,23600.0
2013-04-26 15:00:00,68.08,68.13,68.08,68.12,55400.0,47.3736,47.4083,47.3736,47.4014,55400.0
2013-04-26 15:05:00,68.12,68.14,68.11,68.13,30600.0,47.4014,47.4153,47.3944,47.4083,30600.0
2013-04-26 15:10:00,68.13,68.14,68.11,68.11,37800.0,47.4083,47.4153,47.3944,47.3944,37800.0
2013-04-26 15:15:00,68.12,68.14,68.09,68.11,26600.0,47.4014,47.4153,47.3805,47.3944,26600.0
2013-04-26 15:20:00,68.11,68.13,68.09,68.1,31700.0,47.3944,47.4083,47.3805,47.3875,31700.0
2013-04-26 15:25:00,68.11,68.14,68.1,68.12,39300.0,47.3944,47.4153,47.3875,47.4014,39300.0
2013-04-26 15:30:00,68.11,68.2,68.11,68.2,46700.0,47.3944,47.4571,47.3944,47.4571,46700.0
2013-04-26 15:35:00,68.2,68.25,68.2,68.25,54000.0,47.4571,47.4919,47.4571,47.4919,54000.0
2013-04-26 15:40:00,68.24,68.27,68.23,68.26,60100.0,47.4849,47.5058,47.4779,47.4988,60100.0
2013-04-26 15:45:00,68.26,68.26,68.15,68.18,79700.0,47.4988,47.4988,47.4223,47.4431,79700.0
2013-04-26 15:50:00,68.17,68.18,68.13,68.13,124200.0,47.4362,47.4431,47.4083,47.4083,124200.0
2013-04-26 15:55:00,68.13,68.15,68.08,68.09,215800.0,47.4083,47.4223,47.3736,47.3805,215800.0
2013-04-29 09:30:00,68.17,68.33,68.14,68.14,62900.0,47.4362,47.5475,47.4153,47.4153,62900.0
2013-04-29 09:35:00,68.14,68.27,68.1,68.2,15800.0,47.4153,47.5058,47.3875,47.4571,15800.0
2013-04-29 09:40:00,68.23,68.23,68.07,68.07,20100.0,47.4779,47.4779,47.3666,47.3666,20100.0
2013-04-29 09:45:00,68.07,68.16,68.03,68.11,24900.0,47.3666,47.4292,47.3388,47.3944,24900.0
2013-04-29 09:50:00,68.1,68.16,68.03,68.16,63900.0,47.3875,47.4292,47.3388,47.4292,63900.0
2013-04-29 09:55:00,68.16,68.18,68.12,68.17,43600.0,47.4292,47.4431,47.4014,47.4362,43600.0
2013-04-29 10:00:00,68.16,68.24,68.13,68.23,40600.0,47.4292,47.4849,47.4083,47.4779,40600.0
2013-04-29 10:05:00,68.25,68.41,68.25,68.39,32200.0,47.4919,47.6032,47.4919,47.5893,32200.0
2013-04-29 10:10:00,68.39,68.47,68.38,68.4,34200.0,47.5893,47.6449,47.5823,47.5962,34200.0
2013-04-29 10:15:00,68.4,68.44,68.32,68.32,44700.0,47.5962,47.6241,47.5406,47.5406,44700.0
2013-04-29 10:20:00,68.32,68.36,68.28,68.35,26000.0,47.5406,47.5684,47.5127,47.5614,26000.0
2013-04-29 10:25:00,68.36,68.45,68.36,68.42,25400.0,47.5684,47.631,47.5684,47.6101,25400.0
2013-04-29 10:30:00,68.42,68.47,68.37,68.38,22900.0,47.6101,47.6449,47.5754,47.5823,22900.0
2013-04-29 10:35:00,68.38,68.43,68.33,68.42,57800.0,47.5823,47.6171,47.5475,47.6101,57800.0
2013-04-29 10:40:00,68.42,68.54,68.42,68.52,25600.0,47.6101,47.6936,47.6101,47.6797,25600.0
2013-04-29 10:45:00,68.53,68.54,68.43,68.49,41400.0,47.6867,47.6936,47.6171,47.6589,41400.0
2013-04-29 10:50:00,68.49,68.51,68.48,68.49,19800.0,47.6589,47.6728,47.6519,47.6589,19800.0
2013-04-29 10:55:00,68.5,68.5,68.45,68.47,15400.0,47.6658,47.6658,47.631,47.6449,15400.0
2013-04-29 11:00:00,68.48,68.5,68.46,68.47,24300.0,47.6519,47.6658,47.638,47.6449,24300.0
2013-04-29 11:05:00,68.46,68.51,68.46,68.48,25100.0,47.638,47.6728,47.638,47.6519,25100.0
2013-04-29 11:10:00,68.49,68.5,68.46,68.49,23700.0,47.6589,47.6658,47.638,47.6589,23700.0
2013-04-29 11:15:00,68.5,68.51,68.48,68.49,21800.0,47.6658,47.6728,47.6519,47.6589,21800.0
2013-04-29 11:20:00,68.49,68.5,68.46,68.46,15300.0,47.6589,47.6658,47.638,47.638,15300.0
2013-04-29 11:25:00,68.47,68.49,68.45,68.47,16800.0,47.6449,47.6589,47.631,47.6449,16800.0
2013-04-29 11:30:00,68.47,68.47,68.43,68.44,17200.0,47.6449,47.6449,47.6171,47.6241,17200.0
2013-04-29 11:35:00,68.45,68.46,68.4,68.4,17400.0,47.631,47.638,47.5962,47.5962,17400.0
2013-04-29 11:40:00,68.42,68.45,68.39,68.45,14200.0,47.6101,47.631,47.5893,47.631,14200.0
2013-04-29 11:45:00,68.45,68.51,68.45,68.48,22300.0,47.631,47.6728,47.631,47.6519,22300.0
2013-04-29 11:50:00,68.49,68.51,68.48,68.48,19500.0,47.6589,47.6728,47.6519,47.6519,19500.0
2013-04-29 11:55:00,68.48,68.5,68.47,68.48,13200.0,47.6519,47.6658,47.6449,47.6519,13200.0
2013-04-29 12:00:00,68.49,68.57,68.48,68.54,39300.0,47.6589,47.7145,47.6519,47.6936,39300.0
2013-04-29 12:05:00,68.53,68.54,68.46,68.46,22400.0,47.6867,47.6936,47.638,47.638,22400.0
2013-04-29 12:10:00,68.47,68.5,68.45,68.49,20600.0,47.6449,47.6658,47.631,47.6589,20600.0
2013-04-29 12:15:00,68.49,68.51,68.45,68.51,24100.0,47.6589,47.6728,47.631,47.6728,24100.0
2013-04-29 12:20:00,68.5,68.52,68.49,68.5,21400.0,47.6658,47.6797,47.6589,47.6658,21400.0
2013-04-29 12:25:00,68.49,68.5,68.46,68.46,18700.0,47.6589,47.6658,47.638,47.638,18700.0
2013-04-29 12:30:00,68.45,68.5,68.44,68.44,14200.0,47.631,47.6658,47.6241,47.6241,14200.0
2013-04-29 12:35:00,68.44,68.49,68.44,68.49,21000.0,47.6241,47.6589,47.6241,47.6589,21000.0
2013-04-29 12:40:00,68.48,68.51,68.46,68.48,17600.0,47.6519,47.6728,47.638,47.6519,17600.0
2013-04-29 12:45:00,68.48,68.5,68.47,68.5,12600.0,47.6519,47.6658,47.6449,47.6658,12600.0
2013-04-29 12:50:00,68.5,68.5,68.46,68.47,22100.0,47.6658,47.6658,47.638,47.6449,22100.0
2013-04-29 12:55:00,68.47,68.49,68.44,68.46,16400.0,47.6449,47.6589,47.6241,47.638,16400.0
2013-04-29 13:00:00,68.45,68.46,68.43,68.44,14100.0,47.631,47.638,47.6171,47.6241,14100.0
2013-04-29 13:05:00,68.45,68.49,68.45,68.48,13200.0,47.631,47.6589,47.631,47.6519,13200.0
2013-04-29 13:10:00,68.48,68.48,68.45,68.45,19300.0,47.6519,47.6519,47.631,47.631,19300.0
2013-04-29 13:15:00,68.45,68.45,68.43,68.44,12200.0,47.631,47.631,47.6171,47.6241,12200.0
2013-04-29 13:20:00,68.43,68.45,68.4,68.45,11700.0,47.6171,47.631,47.5962,47.631,11700.0
2013-04-29 13:25:00,68.46,68.46,68.4,68.4,14000.0,47.638,47.638,47.5962,47.5962,14000.0
2013-04-29 13:30:00,68.4,68.41,68.39,68.41,11800.0,47.5962,47.6032,47.5893,47.6032,11800.0
2013-04-29 13:35:00,68.41,68.46,68.41,68.46,15900.0,47.6032,47.638,47.6032,47.638,15900.0
2013-04-29 13:40:00,68.46,68.48,68.43,68.46,28100.0,47.638,47.6519,47.6171,47.638,28100.0
2013-04-29 13:45:00,68.47,68.5,68.45,68.49,21200.0,47.6449,47.6658,47.631,47.6589,21200.0
2013-04-29 13:50:00,68.49,68.49,68.45,68.48,20400.0,47.6589,47.6589,47.631,47.6519,20400.0
2013-04-29 13:55:00,68.48,68.5,68.45,68.48,31100.0,47.6519,47.6658,47.631,47.6519,31100.0
2013-04-29 14:00:00,68.48,68.5,68.43,68.47,32200.0,47.6519,47.6658,47.6171,47.6449,32200.0
2013-04-29 14:05:00,68.47,68.49,68.46,68.48,22800.0,47.6449,47.6589,47.638,47.6519,22800.0
2013-04-29 14:10:00,68.49,68.51,68.48,68.49,33900.0,47.6589,47.6728,47.6519,47.6589,33900.0
2013-04-29 14:15:00,68.49,68.49,68.44,68.45,40600.0,47.6589,47.6589,47.6241,47.631,40600.0
2013-04-29 14:20:00,68.45,68.51,68.45,68.5,20300.0,47.631,47.6728,47.631,47.6658,20300.0
2013-04-29 14:25:00,68.49,68.52,68.49,68.5,37400.0,47.6589,47.6797,47.6589,47.6658,37400.0
2013-04-29 14:30:00,68.51,68.55,68.5,68.5,30600.0,47.6728,47.7006,47.6658,47.6658,30600.0
2013-04-29 14:35:00,68.5,68.52,68.49,68.49,49400.0,47.6658,47.6797,47.6589,47.6589,49400.0
2013-04-29 14:40:00,68.5,68.51,68.49,68.49,36100.0,47.6658,47.6728,47.6589,47.6589,36100.0
2013-04-29 14:45:00,68.5,68.5,68.43,68.43,18700.0,47.6658,47.6658,47.6171,47.6171,18700.0
2013-04-29 14:50:00,68.43,68.45,68.42,68.45,21500.0,47.6171,47.631,47.6101,47.631,21500.0
2013-04-29 14:55:00,68.44,68.47,68.44,68.46,32700.0,47.6241,47.6449,47.6241,47.638,32700.0
2013-04-29 15:00:00,68.47,68.49,68.45,68.45,22500.0,47.6449,47.6589,47.631,47.631,22500.0
2013-04-29 15:05:00,68.45,68.46,68.4,68.42,46000.0,47.631,47.638,47.5962,47.6101,46000.0
2013-04-29 15:10:00,68.41,68.42,68.38,68.39,20700.0,47.6032,47.6101,47.5823,47.5893,20700.0
2013-04-29 15:15:00,68.4,68.42,68.39,68.4,24400.0,47.5962,47.6101,47.5893,47.5962,24400.0
2013-04-29 15:20:00,68.41,68.42,68.38,68.4,57200.0,47.6032,47.6101,47.5823,47.5962,57200.0
2013-04-29 15:25:00,68.39,68.47,68.39,68.45,61900.0,47.5893,47.6449,47.5893,47.631,61900.0
2013-04-29 15:30:00,68.45,68.46,68.38,68.41,62600.0,47.631,47.638,47.5823,47.6032,62600.0
2013-04-29 15:35:00,68.41,68.42,68.4,68.42,42900.0,47.6032,47.6101,47.5962,47.6101,42900.0
2013-04-29 15:40:00,68.41,68.46,68.41,68.46,45900.0,47.6032,47.638,47.6032,47.638,45900.0
2013-04-29 15:45:00,68.46,68.47,68.4,68.41,62900.0,47.638,47.6449,47.5962,47.6032,62900.0
2013-04-29 15:50:00,68.4,68.43,68.37,68.37,106600.0,47.5962,47.6171,47.5754,47.5754,106600.0
2013-04-29 15:55:00,68.37,68.4,68.29,68.4,172300.0,47.5754,47.5962,47.5197,47.5962,172300.0
2013-04-30 09:30:00,68.22,68.33,68.05,68.18,71800.0,47.471,47.5475,47.3527,47.4431,71800.0
2013-04-30 09:35:00,68.17,68.31,68.14,68.27,49000.0,47.4362,47.5336,47.4153,47.5058,49000.0
2013-04-30 09:40:00,68.29,68.34,68.07,68.11,29500.0,47.5197,47.5545,47.3666,47.3944,29500.0
2013-04-30 09:45:00,68.13,68.16,68.04,68.16,17500.0,47.4083,47.4292,47.3457,47.4292,17500.0
2013-04-30 09:50:00,68.15,68.15,67.92,67.95,24900.0,47.4223,47.4223,47.2622,47.2831,24900.0
2013-04-30 09:55:00,67.92,67.98,67.79,67.95,293500.0,47.2622,47.304,47.1718,47.2831,293500.0
2013-04-30 10:00:00,68.0,68.15,67.78,67.87,48400.0,47.3179,47.4223,47.1648,47.2274,48400.0
2013-04-30 10:05:00,67.86,67.87,67.71,67.73,48100.0,47.2205,47.2274,47.1161,47.13,48100.0
2013-04-30 10:10:00,67.76,67.96,67.76,67.94,29800.0,47.1509,47.2901,47.1509,47.2761,29800.0
2013-04-30 10:15:00,67.93,67.94,67.76,67.81,44400.0,47.2692,47.2761,47.1509,47.1857,44400.0
2013-04-30 10:20:00,67.81,67.95,67.81,67.9,59000.0,47.1857,47.2831,47.1857,47.2483,59000.0
2013-04-30 10:25:00,67.9,67.93,67.82,67.89,40100.0,47.2483,47.2692,47.1926,47.2413,40100.0
2013-04-30 10:30:00,67.88,67.93,67.82,67.86,37500.0,47.2344,47.2692,47.1926,47.2205,37500.0
2013-04-30 10:35:00,67.86,67.87,67.79,67.81,90400.0,47.2205,47.2274,47.1718,47.1857,90400.0
2013-04-30 10:40:00,67.81,67.91,67.81,67.83,28000.0,47.1857,47.2553,47.1857,47.1996,28000.0
2013-04-30 10:45:00,67.83,67.84,67.66,67.7,74600.0,47.1996,47.2066,47.0813,47.1091,74600.0
2013-04-30 10:50:00,67.7,67.79,67.68,67.7,31400.0,47.1091,47.1718,47.0952,47.1091,31400.0
2013-04-30 10:55:00,67.69,67.75,67.68,67.73,25300.0,47.1022,47.1439,47.0952,47.13,25300.0
2013-04-30 11:00:00,67.71,67.83,67.71,67.79,47700.0,47.1161,47.1996,47.1161,47.1718,47700.0
2013-04-30 11:05:00,67.8,67.85,67.77,67.77,28800.0,47.1787,47.2135,47.1578,47.1578,28800.0
2013-04-30 11:10:00,67.77,67.78,67.59,67.59,43700.0,47.1578,47.1648,47.0326,47.0326,43700.0
2013-04-30 11:15:00,67.59,67.62,67.57,67.59,20700.0,47.0326,47.0535,47.0187,47.0326,20700.0
2013-04-30 11:20:00,67.59,67.65,67.59,67.61,22200.0,47.0326,47.0743,47.0326,47.0465,22200.0
2013-04-30 11:25:00,67.6,67.63,67.55,67.55,35700.0,47.0395,47.0604,47.0048,47.0048,35700.0
2013-04-30 11:30:00,67.54,67.64,67.54,67.59,42200.0,46.9978,47.0674,46.9978,47.0326,42200.0
2013-04-30 11:35:00,67.59,67.7,67.59,67.69,22600.0,47.0326,47.1091,47.0326,47.1022,22600.0
2013-04-30 11:40:00,67.7,67.72,67.68,67.7,45100.0,47.1091,47.1231,47.0952,47.1091,45100.0
2013-04-30 11:45:00,67.69,67.81,67.69,67.78,39000.0,47.1022,47.1857,47.1022,47.1648,39000.0
2013-04-30 11:50:00,67.78,67.83,67.76,67.83,31100.0,47.1648,47.1996,47.1509,47.1996,31100.0
2013-04-30 11:55:00,67.83,67.84,67.55,67.71,543000.0,47.1996,47.2066,47.0048,47.1161,543000.0
2013-04-30 12:00:00,67.72,67.75,67.55,67.64,397200.0,47.1231,47.1439,47.0048,47.0674,397200.0
2013-04-30 12:05:00,67.63,67.75,67.55,67.73,162300.0,47.0604,47.1439,47.0048,47.13,162300.0
2013-04-30 12:10:00,67.73,67.86,67.73,67.85,44800.0,47.13,47.2205,47.13,47.2135,44800.0
2013-04-30 12:15:00,67.84,67.85,67.8,67.82,29000.0,47.2066,47.2135,47.1787,47.1926,29000.0
2013-04-30 12:20:00,67.81,67.88,67.81,67.87,23200.0,47.1857,47.2344,47.1857,47.2274,23200.0
2013-04-30 12:25:00,67.85,67.9,67.85,67.87,14800.0,47.2135,47.2483,47.2135,47.2274,14800.0
2013-04-30 12:30:00,67.88,67.89,67.84,67.86,15500.0,47.2344,47.2413,47.2066,47.2205,15500.0
2013-04-30 12:35:00,67.85,67.86,67.73,67.74,28600.0,47.2135,47.2205,47.13,47.137,28600.0
2013-04-30 12:40:00,67.73,67.75,67.69,67.7,26400.0,47.13,47.1439,47.1022,47.1091,26400.0
2013-04-30 12:45:00,67.69,67.73,67.69,67.72,23600.0,47.1022,47.13,47.1022,47.1231,23600.0
2013-04-30 12:50:00,67.71,67.72,67.68,67.68,27000.0,47.1161,47.1231,47.0952,47.0952,27000.0
2013-04-30 12:55:00,67.68,67.72,67.67,67.71,29900.0,47.0952,47.1231,47.0883,47.1161,29900.0
2013-04-30 13:00:00,67.71,67.79,67.7,67.72,24800.0,47.1161,47.1718,47.1091,47.1231,24800.0
2013-04-30 13:05:00,67.71,67.77,67.71,67.72,18300.0,47.1161,47.1578,47.1161,47.1231,18300.0
2013-04-30 13:10:00,67.71,67.78,67.67,67.76,15800.0,47.1161,47.1648,47.0883,47.1509,15800.0
2013-04-30 13:15:00,67.77,67.84,67.75,67.82,9300.0,47.1578,47.2066,47.1439,47.1926,9300.0
2013-04-30 13:20:00,67.83,67.86,67.82,67.85,18200.0,47.1996,47.2205,47.1926,47.2135,18200.0
2013-04-30 13:25:00,67.84,67.89,67.84,67.87,15100.0,47.2066,47.2413,47.2066,47.2274,15100.0
2013-04-30 13:30:00,67.86,67.87,67.83,67.83,14600.0,47.2205,47.2274,47.1996,47.1996,14600.0
2013-04-30 13:35:00,67.83,67.85,67.82,67.83,13200.0,47.1996,47.2135,47.1926,47.1996,13200.0
2013-04-30 13:40:00,67.83,67.86,67.8,67.84,18700.0,47.1996,47.2205,47.1787,47.2066,18700.0
2013-04-30 13:45:00,67.83,67.86,67.82,67.82,19700.0,47.1996,47.2205,47.1926,47.1926,19700.0
2013-04-30 13:50:00,67.82,67.83,67.82,67.83,16500.0,47.1926,47.1996,47.1926,47.1996,16500.0
2013-04-30 13:55:00,67.83,67.84,67.82,67.84,19100.0,47.1996,47.2066,47.1926,47.2066,19100.0
2013-04-30 14:00:00,67.83,67.83,67.76,67.77,23200.0,47.1996,47.1996,47.1509,47.1578,23200.0
2013-04-30 14:05:00,67.78,67.8,67.68,67.68,22100.0,47.1648,47.1787,47.0952,47.0952,22100.0
2013-04-30 14:10:00,67.68,67.72,67.67,67.7,11600.0,47.0952,47.1231,47.0883,47.1091,11600.0
2013-04-30 14:15:00,67.7,67.7,67.65,67.66,18100.0,47.1091,47.1091,47.0743,47.0813,18100.0
2013-04-30 14:20:00,67.65,67.7,67.65,67.66,21100.0,47.0743,47.1091,47.0743,47.0813,21100.0
2013-04-30 14:25:00,67.68,67.69,67.65,67.66,20700.0,47.0952,47.1022,47.0743,47.0813,20700.0
2013-04-30 14:30:00,67.66,67.71,67.65,67.66,27500.0,47.0813,47.1161,47.0743,47.0813,27500.0
2013-04-30 14:35:00,67.65,67.71,67.64,67.67,40600.0,47.0743,47.1161,47.0674,47.0883,40600.0
2013-04-30 14:40:00,67.69,67.77,67.69,67.75,30400.0,47.1022,47.1578,47.1022,47.1439,30400.0
2013-04-30 14:45:00,67.76,67.76,67.72,67.75,21600.0,47.1509,47.1509,47.1231,47.1439,21600.0
2013-04-30 14:50:00,67.76,67.81,67.75,67.81,20800.0,47.1509,47.1857,47.1439,47.1857,20800.0
2013-04-30 14:55:00,67.81,67.84,67.8,67.83,20200.0,47.1857,47.2066,47.1787,47.1996,20200.0
2013-04-30 15:00:00,67.83,67.84,67.71,67.71,26000.0,47.1996,47.2066,47.1161,47.1161,26000.0
2013-04-30 15:05:00,67.71,67.83,67.71,67.82,28700.0,47.1161,47.1996,47.1161,47.1926,28700.0
2013-04-30 15:10:00,67.82,67.89,67.82,67.88,23100.0,47.1926,47.2413,47.1926,47.2344,23100.0
2013-04-30 15:15:00,67.89,67.89,67.84,67.84,41000.0,47.2413,47.2413,47.2066,47.2066,41000.0
2013-04-30 15:20:00,67.84,67.85,67.79,67.81,54800.0,47.2066,47.2135,47.1718,47.1857,54800.0
2013-04-30 15:25:00,67.81,67.82,67.79,67.79,72400.0,47.1857,47.1926,47.1718,47.1718,72400.0
2013-04-30 15:30:00,67.8,67.82,67.78,67.8,44900.0,47.1787,47.1926,47.1648,47.1787,44900.0
2013-04-30 15:35:00,67.8,67.82,67.78,67.8,71000.0,47.1787,47.1926,47.1648,47.1787,71000.0
2013-04-30 15:40:00,67.8,67.84,67.8,67.84,57200.0,47.1787,47.2066,47.1787,47.2066,57200.0
2013-04-30 15:45:00,67.83,67.85,67.8,67.81,86400.0,47.1996,47.2135,47.1787,47.1857,86400.0
2013-04-30 15:50:00,67.81,67.91,67.8,67.87,106000.0,47.1857,47.2553,47.1787,47.2274,106000.0
2013-04-30 15:55:00,67.86,67.89,67.82,67.87,147700.0,47.2205,47.2413,47.1926,47.2274,147700.0
2013-05-01 09:30:00,67.8,67.98,67.78,67.81,65100.0,47.1787,47.304,47.1648,47.1857,65100.0
2013-05-01 09:35:00,67.76,67.81,67.53,67.55,30900.0,47.1509,47.1857,46.9908,47.0048,30900.0
2013-05-01 09:40:00,67.51,67.55,67.37,67.53,42600.0,46.9769,47.0048,46.8795,46.9908,42600.0
2013-05-01 09:45:00,67.52,67.55,67.42,67.51,34800.0,46.9839,47.0048,46.9143,46.9769,34800.0
2013-05-01 09:50:00,67.48,67.59,67.44,67.55,20600.0,46.956,47.0326,46.9282,47.0048,20600.0
2013-05-01 09:55:00,67.55,67.65,67.54,67.56,65700.0,47.0048,47.0743,46.9978,47.0117,65700.0
2013-05-01 10:00:00,67.58,67.62,67.49,67.54,39800.0,47.0256,47.0535,46.963,46.9978,39800.0
2013-05-01 10:05:00,67.53,67.53,67.29,67.31,32000.0,46.9908,46.9908,46.8238,46.8378,32000.0
2013-05-01 10:10:00,67.29,67.37,67.18,67.19,52400.0,46.8238,46.8795,46.7473,46.7542,52400.0
2013-05-01 10:15:00,67.18,67.28,67.15,67.16,41400.0,46.7473,46.8169,46.7264,46.7334,41400.0
2013-05-01 10:20:00,67.14,67.3,67.1,67.3,29700.0,46.7195,46.8308,46.6916,46.8308,29700.0
2013-05-01 10:25:00,67.31,67.32,67.25,67.27,14600.0,46.8378,46.8447,46.796,46.8099,14600.0
2013-05-01 10:30:00,67.27,67.39,67.25,67.36,32200.0,46.8099,46.8934,46.796,46.8725,32200.0
2013-05-01 10:35:00,67.37,67.49,67.35,67.48,17700.0,46.8795,46.963,46.8656,46.956,17700.0
2013-05-01 10:40:00,67.48,67.53,67.47,67.51,31700.0,46.956,46.9908,46.9491,46.9769,31700.0
2013-05-01 10:45:00,67.5,67.51,67.42,67.43,19400.0,46.97,46.9769,46.9143,46.9213,19400.0
2013-05-01 10:50:00,67.44,67.52,67.4,67.51,31800.0,46.9282,46.9839,46.9004,46.9769,31800.0
2013-05-01 10:55:00,67.52,67.55,67.49,67.54,18100.0,46.9839,47.0048,46.963,46.9978,18100.0
2013-05-01 11:00:00,67.56,67.56,67.47,67.49,21800.0,47.0117,47.0117,46.9491,46.963,21800.0
2013-05-01 11:05:00,67.49,67.54,67.48,67.52,12500.0,46.963,46.9978,46.956,46.9839,12500.0
2013-05-01 11:10:00,67.53,67.56,67.51,67.54,16800.0,46.9908,47.0117,46.9769,46.9978,16800.0
2013-05-01 11:15:00,67.55,67.57,67.49,67.5,31100.0,47.0048,47.0187,46.963,46.97,31100.0
2013-05-01 11:20:00,67.5,67.52,67.42,67.48,26000.0,46.97,46.9839,46.9143,46.956,26000.0
2013-05-01 11:25:00,67.48,67.51,67.44,67.49,17200.0,46.956,46.9769,46.9282,46.963,17200.0
2013-05-01 11:30:00,67.49,67.54,67.48,67.52,21700.0,46.963,46.9978,46.956,46.9839,21700.0
2013-05-01 11:35:00,67.5,67.54,67.45,67.46,24600.0,46.97,46.9978,46.9352,46.9421,24600.0
2013-05-01 11:40:00,67.45,67.52,67.45,67.51,25500.0,46.9352,46.9839,46.9352,46.9769,25500.0
2013-05-01 11:45:00,67.52,67.52,67.45,67.49,47300.0,46.9839,46.9839,46.9352,46.963,47300.0
2013-05-01 11:50:00,67.5,67.58,67.47,67.47,28800.0,46.97,47.0256,46.9491,46.9491,28800.0
2013-05-01 11:55:00,67.49,67.55,67.44,67.54,69700.0,46.963,47.0048,46.9282,46.9978,69700.0
2013-05-01 12:00:00,67.55,67.64,67.55,67.6,24000.0,47.0048,47.0674,47.0048,47.0395,24000.0
2013-05-01 12:05:00,67.61,67.63,67.55,67.55,7500.0,47.0465,47.0604,47.0048,47.0048,7500.0
2013-05-01 12:10:00,67.55,67.55,67.46,67.48,35400.0,47.0048,47.0048,46.9421,46.956,35400.0
2013-05-01 12:15:00,67.48,67.57,67.48,67.53,22200.0,46.956,47.0187,46.956,46.9908,22200.0
2013-05-01 12:20:00,67.53,67.61,67.53,67.61,11200.0,46.9908,47.0465,46.9908,47.0465,11200.0
2013-05-01 12:25:00,67.6,67.6,67.51,67.53,41300.0,47.0395,47.0395,46.9769,46.9908,41300.0
2013-05-01 12:30:00,67.53,67.58,67.5,67.56,17800.0,46.9908,47.0256,46.97,47.0117,17800.0
2013-05-01 12:35:00,67.56,67.57,67.54,67.56,12400.0,47.0117,47.0187,46.9978,47.0117,12400.0
2013-05-01 12:40:00,67.57,67.64,67.56,67.61,12100.0,47.0187,47.0674,47.0117,47.0465,12100.0
2013-05-01 12:45:00,67.62,67.68,67.61,67.66,9800.0,47.0535,47.0952,47.0465,47.0813,9800.0
2013-05-01 12:50:00,67.67,67.67,67.57,67.57,10500.0,47.0883,47.0883,47.0187,47.0187,10500.0
2013-05-01 12:55:00,67.57,67.58,67.41,67.42,28600.0,47.0187,47.0256,46.9073,46.9143,28600.0
2013-05-01 13:00:00,67.43,67.45,67.32,67.32,8800.0,46.9213,46.9352,46.8447,46.8447,8800.0
2013-05-01 13:05:00,67.31,67.33,67.26,67.26,12700.0,46.8378,46.8517,46.803,46.803,12700.0
2013-05-01 13:10:00,67.25,67.3,67.24,67.27,11600.0,46.796,46.8308,46.789,46.8099,11600.0
2013-05-01 13:15:00,67.26,67.28,67.21,67.26,22300.0,46.803,46.8169,46.7682,46.803,22300.0
2013-05-01 13:20:00,67.26,67.26,67.22,67.26,10700.0,46.803,46.803,46.7751,46.803,10700.0
2013-05-01 13:25:00,67.24,67.34,67.24,67.33,12600.0,46.789,46.8586,46.789,46.8517,12600.0
2013-05-01 13:30:00,67.32,67.32,67.27,67.29,8800.0,46.8447,46.8447,46.8099,46.8238,8800.0
2013-05-01 13:35:00,67.3,67.3,67.19,67.21,10400.0,46.8308,46.8308,46.7542,46.7682,10400.0
2013-05-01 13:40:00,67.21,67.22,67.1,67.11,35200.0,46.7682,46.7751,46.6916,46.6986,35200.0
2013-05-01 13:45:00,67.1,67.17,67.09,67.15,12000.0,46.6916,46.7403,46.6847,46.7264,12000.0
2013-05-01 13:50:00,67.16,67.2,67.1,67.19,9200.0,46.7334,46.7612,46.6916,46.7542,9200.0
2013-05-01 13:55:00,67.21,67.23,67.13,67.21,7800.0,46.7682,46.7821,46.7125,46.7682,7800.0
2013-05-01 14:00:00,67.23,67.45,67.2,67.32,68800.0,46.7821,46.9352,46.7612,46.8447,68800.0
2013-05-01 14:05:00,67.34,67.45,67.29,67.42,34300.0,46.8586,46.9352,46.8238,46.9143,34300.0
2013-05-01 14:10:00,67.42,67.42,67.28,67.41,40900.0,46.9143,46.9143,46.8169,46.9073,40900.0
2013-05-01 14:15:00,67.4,67.44,67.35,67.44,29700.0,46.9004,46.9282,46.8656,46.9282,29700.0
2013-05-01 14:20:00,67.44,67.54,67.43,67.5,30300.0,46.9282,46.9978,46.9213,46.97,30300.0
2013-05-01 14:25:00,67.51,67.55,67.43,67.5,17400.0,46.9769,47.0048,46.9213,46.97,17400.0
2013-05-01 14:30:00,67.5,67.51,67.43,67.48,15500.0,46.97,46.9769,46.9213,46.956,15500.0
2013-05-01 14:35:00,67.46,67.47,67.39,67.4,10800.0,46.9421,46.9491,46.8934,46.9004,10800.0
2013-05-01 14:40:00,67.41,67.43,67.37,67.39,8900.0,46.9073,46.9213,46.8795,46.8934,8900.0
2013-05-01 14:45:00,67.4,67.4,67.34,67.4,16400.0,46.9004,46.9004,46.8586,46.9004,16400.0
2013-05-01 14:50:00,67.4,67.46,67.35,67.41,22200.0,46.9004,46.9421,46.8656,46.9073,22200.0
2013-05-01 14:55:00,67.4,67.42,67.38,67.39,23900.0,46.9004,46.9143,46.8865,46.8934,23900.0
2013-05-01 15:00:00,67.38,67.39,67.32,67.37,17700.0,46.8865,46.8934,46.8447,46.8795,17700.0
2013-05-01 15:05:00,67.38,67.43,67.31,67.33,23900.0,46.8865,46.9213,46.8378,46.8517,23900.0
2013-05-01 15:10:00,67.31,67.33,67.23,67.24,50600.0,46.8378,46.8517,46.7821,46.789,50600.0
2013-05-01 15:15:00,67.23,67.28,67.17,67.28,49200.0,46.7821,46.8169,46.7403,46.8169,49200.0
2013-05-01 15:20:00,67.28,67.29,67.16,67.17,74300.0,46.8169,46.8238,46.7334,46.7403,74300.0
2013-05-01 15:25:00,67.17,67.24,67.16,67.17,33800.0,46.7403,46.789,46.7334,46.7403,33800.0
2013-05-01 15:30:00,67.17,67.23,67.17,67.2,21000.0,46.7403,46.7821,46.7403,46.7612,21000.0
2013-05-01 15:35:00,67.2,67.22,67.12,67.15,37600.0,46.7612,46.7751,46.7055,46.7264,37600.0
2013-05-01 15:40:00,67.14,67.17,67.08,67.09,46500.0,46.7195,46.7403,46.6777,46.6847,46500.0
2013-05-01 15:45:00,67.1,67.21,67.1,67.19,94400.0,46.6916,46.7682,46.6916,46.7542,94400.0
2013-05-01 15:50:00,67.18,67.2,67.11,67.17,98300.0,46.7473,46.7612,46.6986,46.7403,98300.0
2013-05-01 15:55:00,67.16,67.25,67.14,67.16,164300.0,46.7334,46.796,46.7195,46.7334,164300.0
2013-05-02 09:30:00,67.22,67.38,67.19,67.26,40000.0,46.7751,46.8865,46.7542,46.803,40000.0
2013-05-02 09:35:00,67.26,67.29,67.21,67.23,13500.0,46.803,46.8238,46.7682,46.7821,13500.0
2013-05-02 09:40:00,67.22,67.24,67.08,67.12,17600.0,46.7751,46.789,46.6777,46.7055,17600.0
2013-05-02 09:45:00,67.1,67.19,67.07,67.11,31800.0,46.6916,46.7542,46.6707,46.6986,31800.0
2013-05-02 09:50:00,67.11,67.17,67.06,67.06,16400.0,46.6986,46.7403,46.6638,46.6638,16400.0
2013-05-02 09:55:00,67.08,67.14,67.05,67.07,20200.0,46.6777,46.7195,46.6568,46.6707,20200.0
2013-05-02 10:00:00,67.08,67.16,67.03,67.09,43700.0,46.6777,46.7334,46.6429,46.6847,43700.0
2013-05-02 10:05:00,67.07,67.23,67.06,67.23,54200.0,46.6707,46.7821,46.6638,46.7821,54200.0
2013-05-02 10:10:00,67.22,67.43,67.2,67.34,42700.0,46.7751,46.9213,46.7612,46.8586,42700.0
2013-05-02 10:15:00,67.36,67.38,67.27,67.27,17000.0,46.8725,46.8865,46.8099,46.8099,17000.0
2013-05-02 10:20:00,67.28,67.34,67.25,67.27,19400.0,46.8169,46.8586,46.796,46.8099,19400.0
2013-05-02 10:25:00,67.28,67.28,67.25,67.28,27700.0,46.8169,46.8169,46.796,46.8169,27700.0
2013-05-02 10:30:00,67.28,67.41,67.27,67.39,32900.0,46.8169,46.9073,46.8099,46.8934,32900.0
2013-05-02 10:35:00,67.41,67.5,67.39,67.5,23500.0,46.9073,46.97,46.8934,46.97,23500.0
2013-05-02 10:40:00,67.5,67.55,67.48,67.52,23900.0,46.97,47.0048,46.956,46.9839,23900.0
2013-05-02 10:45:00,67.52,67.52,67.36,67.4,21500.0,46.9839,46.9839,46.8725,46.9004,21500.0
2013-05-02 10:50:00,67.4,67.42,67.38,67.38,10600.0,46.9004,46.9143,46.8865,46.8865,10600.0
2013-05-02 10:55:00,67.38,67.39,67.34,67.35,12000.0,46.8865,46.8934,46.8586,46.8656,12000.0
2013-05-02 11:00:00,67.36,67.36,67.28,67.29,14400.0,46.8725,46.8725,46.8169,46.8238,14400.0
2013-05-02 11:05:00,67.29,67.31,67.21,67.25,27600.0,46.8238,46.8378,46.7682,46.796,27600.0
2013-05-02 11:10:00,67.25,67.44,67.25,67.43,35100.0,46.796,46.9282,46.796,46.9213,35100.0
2013-05-02 11:15:00,67.43,67.45,67.39,67.39,22000.0,46.9213,46.9352,46.8934,46.8934,22000.0
2013-05-02 11:20:00,67.39,67.44,67.37,67.41,19800.0,46.8934,46.9282,46.8795,46.9073,19800.0
2013-05-02 11:25:00,67.42,67.44,67.4,67.43,23100.0,46.9143,46.9282,46.9004,46.9213,23100.0
2013-05-02 11:30:00,67.43,67.47,67.42,67.45,28000.0,46.9213,46.9491,46.9143,46.9352,28000.0
2013-05-02 11:35:00,67.45,67.49,67.44,67.44,13700.0,46.9352,46.963,46.9282,46.9282,13700.0
2013-05-02 11:40:00,67.45,67.47,67.39,67.39,16700.0,46.9352,46.9491,46.8934,46.8934,16700.0
2013-05-02 11:45:00,67.4,67.43,67.35,67.37,15000.0,46.9004,46.9213,46.8656,46.8795,15000.0
2013-05-02 11:50:00,67.37,67.42,67.37,67.4,13500.0,46.8795,46.9143,46.8795,46.9004,13500.0
2013-05-02 11:55:00,67.39,67.4,67.37,67.39,10500.0,46.8934,46.9004,46.8795,46.8934,10500.0
2013-05-02 12:00:00,67.39,67.41,67.35,67.36,16100.0,46.8934,46.9073,46.8656,46.8725,16100.0
2013-05-02 12:05:00,67.35,67.36,67.26,67.26,25300.0,46.8656,46.8725,46.803,46.803,25300.0
2013-05-02 12:10:00,67.26,67.27,67.17,67.19,33200.0,46.803,46.8099,46.7403,46.7542,33200.0
2013-05-02 12:15:00,67.19,67.27,67.19,67.26,16000.0,46.7542,46.8099,46.7542,46.803,16000.0
2013-05-02 12:20:00,67.26,67.29,67.23,67.25,17200.0,46.803,46.8238,46.7821,46.796,17200.0
2013-05-02 12:25:00,67.25,67.25,67.17,67.19,19700.0,46.796,46.796,46.7403,46.7542,19700.0
2013-05-02 12:30:00,67.19,67.24,67.19,67.2,21100.0,46.7542,46.789,46.7542,46.7612,21100.0
2013-05-02 12:35:00,67.2,67.22,67.18,67.19,11800.0,46.7612,46.7751,46.7473,46.7542,11800.0
2013-05-02 12:40:00,67.2,67.21,67.15,67.15,16900.0,46.7612,46.7682,46.7264,46.7264,16900.0
2013-05-02 12:45:00,67.15,67.18,67.14,67.14,12200.0,46.7264,46.7473,46.7195,46.7195,12200.0
2013-05-02 12:50:00,67.13,67.18,67.13,67.18,8800.0,46.7125,46.7473,46.7125,46.7473,8800.0
2013-05-02 12:55:00,67.18,67.26,67.17,67.25,28500.0,46.7473,46.803,46.7403,46.796,28500.0
2013-05-02 13:00:00,67.25,67.33,67.23,67.31,36500.0,46.796,46.8517,46.7821,46.8378,36500.0
2013-05-02 13:05:00,67.31,67.35,67.31,67.32,29200.0,46.8378,46.8656,46.8378,46.8447,29200.0
2013-05-02 13:10:00,67.3,67.3,67.22,67.25,54600.0,46.8308,46.8308,46.7751,46.796,54600.0
2013-05-02 13:15:00,67.25,67.3,67.25,67.29,29700.0,46.796,46.8308,46.796,46.8238,29700.0
2013-05-02 13:20:00,67.29,67.3,67.24,67.25,33000.0,46.8238,46.8308,46.789,46.796,33000.0
2013-05-02 13:25:00,67.25,67.3,67.24,67.28,42100.0,46.796,46.8308,46.789,46.8169,42100.0
2013-05-02 13:30:00,67.28,67.33,67.28,67.31,35300.0,46.8169,46.8517,46.8169,46.8378,35300.0
2013-05-02 13:35:00,67.3,67.34,67.25,67.3,37000.0,46.8308,46.8586,46.796,46.8308,37000.0
2013-05-02 13:40:00,67.3,67.3,67.22,67.23,47800.0,46.8308,46.8308,46.7751,46.7821,47800.0
2013-05-02 13:45:00,67.23,67.23,67.16,67.23,71700.0,46.7821,46.7821,46.7334,46.7821,71700.0
2013-05-02 13:50:00,67.23,67.26,67.19,67.24,21800.0,46.7821,46.803,46.7542,46.789,21800.0
2013-05-02 13:55:00,67.25,67.26,67.21,67.26,13400.0,46.796,46.803,46.7682,46.803,13400.0
2013-05-02 14:00:00,67.26,67.3,67.22,67.24,53100.0,46.803,46.8308,46.7751,46.789,53100.0
2013-05-02 14:05:00,67.25,67.26,67.23,67.23,17800.0,46.796,46.803,46.7821,46.7821,17800.0
2013-05-02 14:10:00,67.24,67.24,67.21,67.24,13100.0,46.789,46.789,46.7682,46.789,13100.0
2013-05-02 14:15:00,67.24,67.26,67.23,67.25,17400.0,46.789,46.803,46.7821,46.796,17400.0
2013-05-02 14:20:00,67.25,67.25,67.2,67.2,19200.0,46.796,46.796,46.7612,46.7612,19200.0
2013-05-02 14:25:00,67.2,67.23,67.19,67.22,23600.0,46.7612,46.7821,46.7542,46.7751,23600.0
2013-05-02 14:30:00,67.22,67.25,67.2,67.25,12200.0,46.7751,46.796,46.7612,46.796,12200.0
2013-05-02 14:35:00,67.25,67.31,67.25,67.27,19900.0,46.796,46.8378,46.796,46.8099,19900.0
2013-05-02 14:40:00,67.27,67.28,67.21,67.21,21500.0,46.8099,46.8169,46.7682,46.7682,21500.0
2013-05-02 14:45:00,67.2,67.26,67.2,67.25,22800.0,46.7612,46.803,46.7612,46.796,22800.0
2013-05-02 14:50:00,67.25,67.26,67.23,67.23,18200.0,46.796,46.803,46.7821,46.7821,18200.0
2013-05-02 14:55:00,67.23,67.25,67.21,67.21,27000.0,46.7821,46.796,46.7682,46.7682,27000.0
2013-05-02 15:00:00,67.21,67.25,67.21,67.24,24900.0,46.7682,46.796,46.7682,46.789,24900.0
2013-05-02 15:05:00,67.25,67.26,67.21,67.24,35700.0,46.796,46.803,46.7682,46.789,35700.0
2013-05-02 15:10:00,67.25,67.26,67.22,67.26,25000.0,46.796,46.803,46.7751,46.803,25000.0
2013-05-02 15:15:00,67.26,67.31,67.26,67.28,49600.0,46.803,46.8378,46.803,46.8169,49600.0
2013-05-02 15:20:00,67.28,67.31,67.25,67.29,35200.0,46.8169,46.8378,46.796,46.8238,35200.0
2013-05-02 15:25:00,67.29,67.32,67.27,67.3,35300.0,46.8238,46.8447,46.8099,46.8308,35300.0
2013-05-02 15:30:00,67.29,67.31,67.24,67.26,57300.0,46.8238,46.8378,46.789,46.803,57300.0
2013-05-02 15:35:00,67.26,67.26,67.22,67.24,38100.0,46.803,46.803,46.7751,46.789,38100.0
2013-05-02 15:40:00,67.24,67.25,67.22,67.22,41900.0,46.789,46.796,46.7751,46.7751,41900.0
2013-05-02 15:45:00,67.22,67.23,67.19,67.2,41500.0,46.7751,46.7821,46.7542,46.7612,41500.0
2013-05-02 15:50:00,67.2,67.22,67.17,67.18,71100.0,46.7612,46.7751,46.7403,46.7473,71100.0
2013-05-02 15:55:00,67.19,67.2,67.13,67.17,144300.0,46.7542,46.7612,46.7125,46.7403,144300.0
2013-05-03 09:30:00,67.92,68.11,67.9,68.03,37300.0,47.2622,47.3944,47.2483,47.3388,37300.0
2013-05-03 09:35:00,68.01,68.05,67.93,68.05,26900.0,47.3248,47.3527,47.2692,47.3527,26900.0
2013-05-03 09:40:00,68.04,68.18,68.03,68.15,27500.0,47.3457,47.4431,47.3388,47.4223,27500.0
2013-05-03 09:45:00,68.15,68.23,68.14,68.22,44000.0,47.4223,47.4779,47.4153,47.471,44000.0
2013-05-03 09:50:00,68.2,68.31,68.2,68.26,31300.0,47.4571,47.5336,47.4571,47.4988,31300.0
2013-05-03 09:55:00,68.26,68.33,68.21,68.26,28000.0,47.4988,47.5475,47.464,47.4988,28000.0
2013-05-03 10:00:00,68.25,68.29,68.13,68.16,42800.0,47.4919,47.5197,47.4083,47.4292,42800.0
2013-05-03 10:05:00,68.16,68.27,68.13,68.2,30200.0,47.4292,47.5058,47.4083,47.4571,30200.0
2013-05-03 10:10:00,68.21,68.26,68.2,68.26,22400.0,47.464,47.4988,47.4571,47.4988,22400.0
2013-05-03 10:15:00,68.25,68.32,68.25,68.3,39000.0,47.4919,47.5406,47.4919,47.5266,39000.0
2013-05-03 10:20:00,68.3,68.46,68.3,68.44,91800.0,47.5266,47.638,47.5266,47.6241,91800.0
2013-05-03 10:25:00,68.44,68.49,68.43,68.48,33400.0,47.6241,47.6589,47.6171,47.6519,33400.0
2013-05-03 10:30:00,68.48,68.58,68.48,68.53,23200.0,47.6519,47.7215,47.6519,47.6867,23200.0
2013-05-03 10:35:00,68.53,68.54,68.47,68.52,33400.0,47.6867,47.6936,47.6449,47.6797,33400.0
2013-05-03 10:40:00,68.52,68.54,68.37,68.38,18200.0,47.6797,47.6936,47.5754,47.5823,18200.0
2013-05-03 10:45:00,68.37,68.4,68.32,68.35,25300.0,47.5754,47.5962,47.5406,47.5614,25300.0
2013-05-03 10:50:00,68.34,68.34,68.3,68.31,16900.0,47.5545,47.5545,47.5266,47.5336,16900.0
2013-05-03 10:55:00,68.3,68.33,68.3,68.31,29900.0,47.5266,47.5475,47.5266,47.5336,29900.0
2013-05-03 11:00:00,68.31,68.35,68.28,68.3,14200.0,47.5336,47.5614,47.5127,47.5266,14200.0
2013-05-03 11:05:00,68.3,68.34,68.3,68.31,19200.0,47.5266,47.5545,47.5266,47.5336,19200.0
2013-05-03 11:10:00,68.29,68.34,68.29,68.3,28300.0,47.5197,47.5545,47.5197,47.5266,28300.0
2013-05-03 11:15:00,68.28,68.29,68.25,68.27,15900.0,47.5127,47.5197,47.4919,47.5058,15900.0
2013-05-03 11:20:00,68.25,68.25,68.19,68.21,51500.0,47.4919,47.4919,47.4501,47.464,51500.0
2013-05-03 11:25:00,68.21,68.31,68.18,68.26,40200.0,47.464,47.5336,47.4431,47.4988,40200.0
2013-05-03 11:30:00,68.26,68.33,68.23,68.27,35900.0,47.4988,47.5475,47.4779,47.5058,35900.0
2013-05-03 11:35:00,68.28,68.32,68.26,68.32,16300.0,47.5127,47.5406,47.4988,47.5406,16300.0
2013-05-03 11:40:00,68.31,68.31,68.25,68.29,38200.0,47.5336,47.5336,47.4919,47.5197,38200.0
2013-05-03 11:45:00,68.3,68.32,68.28,68.3,22900.0,47.5266,47.5406,47.5127,47.5266,22900.0
2013-05-03 11:50:00,68.3,68.31,68.26,68.26,18800.0,47.5266,47.5336,47.4988,47.4988,18800.0
2013-05-03 11:55:00,68.26,68.26,68.21,68.23,22200.0,47.4988,47.4988,47.464,47.4779,22200.0
2013-05-03 12:00:00,68.24,68.27,68.22,68.26,18600.0,47.4849,47.5058,47.471,47.4988,18600.0
2013-05-03 12:05:00,68.26,68.28,68.25,68.26,17100.0,47.4988,47.5127,47.4919,47.4988,17100.0
2013-05-03 12:10:00,68.25,68.28,68.24,68.27,22400.0,47.4919,47.5127,47.4849,47.5058,22400.0
2013-05-03 12:15:00,68.27,68.28,68.24,68.28,9300.0,47.5058,47.5127,47.4849,47.5127,9300.0
2013-05-03 12:20:00,68.27,68.27,68.21,68.21,17400.0,47.5058,47.5058,47.464,47.464,17400.0
2013-05-03 12:25:00,68.2,68.27,68.2,68.23,15400.0,47.4571,47.5058,47.4571,47.4779,15400.0
2013-05-03 12:30:00,68.23,68.23,68.17,68.17,8600.0,47.4779,47.4779,47.4362,47.4362,8600.0
2013-05-03 12:35:00,68.17,68.22,68.16,68.22,15200.0,47.4362,47.471,47.4292,47.471,15200.0
2013-05-03 12:40:00,68.22,68.26,68.21,68.24,12100.0,47.471,47.4988,47.464,47.4849,12100.0
2013-05-03 12:45:00,68.23,68.24,68.19,68.24,26500.0,47.4779,47.4849,47.4501,47.4849,26500.0
2013-05-03 12:50:00,68.25,68.27,68.2,68.25,13700.0,47.4919,47.5058,47.4571,47.4919,13700.0
2013-05-03 12:55:00,68.25,68.27,68.21,68.25,33500.0,47.4919,47.5058,47.464,47.4919,33500.0
2013-05-03 13:00:00,68.25,68.25,68.2,68.2,10200.0,47.4919,47.4919,47.4571,47.4571,10200.0
2013-05-03 13:05:00,68.2,68.22,68.18,68.19,4800.0,47.4571,47.471,47.4431,47.4501,4800.0
2013-05-03 13:10:00,68.19,68.23,68.18,68.22,15700.0,47.4501,47.4779,47.4431,47.471,15700.0
2013-05-03 13:15:00,68.22,68.22,68.17,68.17,10000.0,47.471,47.471,47.4362,47.4362,10000.0
2013-05-03 13:20:00,68.16,68.2,68.14,68.16,16900.0,47.4292,47.4571,47.4153,47.4292,16900.0
2013-05-03 13:25:00,68.16,68.17,68.12,68.12,12300.0,47.4292,47.4362,47.4014,47.4014,12300.0
2013-05-03 13:30:00,68.11,68.16,68.11,68.15,15600.0,47.3944,47.4292,47.3944,47.4223,15600.0
2013-05-03 13:35:00,68.14,68.16,68.12,68.14,12700.0,47.4153,47.4292,47.4014,47.4153,12700.0
2013-05-03 13:40:00,68.13,68.17,68.11,68.13,18400.0,47.4083,47.4362,47.3944,47.4083,18400.0
2013-05-03 13:45:00,68.13,68.18,68.13,68.15,10300.0,47.4083,47.4431,47.4083,47.4223,10300.0
2013-05-03 13:50:00,68.14,68.15,68.04,68.04,15100.0,47.4153,47.4223,47.3457,47.3457,15100.0
2013-05-03 13:55:00,68.02,68.06,68.01,68.05,17800.0,47.3318,47.3596,47.3248,47.3527,17800.0
2013-05-03 14:00:00,68.05,68.14,68.05,68.14,32100.0,47.3527,47.4153,47.3527,47.4153,32100.0
2013-05-03 14:05:00,68.14,68.19,68.13,68.19,24600.0,47.4153,47.4501,47.4083,47.4501,24600.0
2013-05-03 14:10:00,68.19,68.24,68.18,68.23,12200.0,47.4501,47.4849,47.4431,47.4779,12200.0
2013-05-03 14:15:00,68.22,68.22,68.17,68.19,21700.0,47.471,47.471,47.4362,47.4501,21700.0
2013-05-03 14:20:00,68.19,68.21,68.18,68.21,10600.0,47.4501,47.464,47.4431,47.464,10600.0
2013-05-03 14:25:00,68.21,68.22,68.16,68.16,14000.0,47.464,47.471,47.4292,47.4292,14000.0
2013-05-03 14:30:00,68.16,68.18,68.16,68.18,9200.0,47.4292,47.4431,47.4292,47.4431,9200.0
2013-05-03 14:35:00,68.17,68.17,68.11,68.12,20900.0,47.4362,47.4362,47.3944,47.4014,20900.0
2013-05-03 14:40:00,68.13,68.13,68.07,68.07,58600.0,47.4083,47.4083,47.3666,47.3666,58600.0
2013-05-03 14:45:00,68.07,68.18,68.06,68.16,34500.0,47.3666,47.4431,47.3596,47.4292,34500.0
2013-05-03 14:50:00,68.16,68.19,68.14,68.15,22900.0,47.4292,47.4501,47.4153,47.4223,22900.0
2013-05-03 14:55:00,68.15,68.15,68.1,68.1,16300.0,47.4223,47.4223,47.3875,47.3875,16300.0
2013-05-03 15:00:00,68.1,68.11,68.05,68.07,22000.0,47.3875,47.3944,47.3527,47.3666,22000.0
2013-05-03 15:05:00,68.07,68.09,68.05,68.08,22800.0,47.3666,47.3805,47.3527,47.3736,22800.0
2013-05-03 15:10:00,68.07,68.1,68.05,68.06,38900.0,47.3666,47.3875,47.3527,47.3596,38900.0
2013-05-03 15:15:00,68.06,68.07,68.04,68.07,30400.0,47.3596,47.3666,47.3457,47.3666,30400.0
2013-05-03 15:20:00,68.07,68.07,68.0,68.04,54100.0,47.3666,47.3666,47.3179,47.3457,54100.0
2013-05-03 15:25:00,68.04,68.13,68.03,68.13,63000.0,47.3457,47.4083,47.3388,47.4083,63000.0
2013-05-03 15:30:00,68.12,68.26,68.12,68.25,40600.0,47.4014,47.4988,47.4014,47.4919,40600.0
2013-05-03 15:35:00,68.25,68.26,68.16,68.19,65000.0,47.4919,47.4988,47.4292,47.4501,65000.0
2013-05-03 15:40:00,68.19,68.19,68.13,68.15,65700.0,47.4501,47.4501,47.4083,47.4223,65700.0
2013-05-03 15:45:00,68.15,68.17,68.13,68.14,86700.0,47.4223,47.4362,47.4083,47.4153,86700.0
2013-05-03 15:50:00,68.15,68.16,68.07,68.08,81000.0,47.4223,47.4292,47.3666,47.3736,81000.0
2013-05-03 15:55:00,68.09,68.1,68.02,68.07,148600.0,47.3805,47.3875,47.3318,47.3666,148600.0
2013-05-06 09:30:00,68.12,68.12,67.98,68.05,26100.0,47.4014,47.4014,47.304,47.3527,26100.0
2013-05-06 09:35:00,68.05,68.18,68.03,68.18,10900.0,47.3527,47.4431,47.3388,47.4431,10900.0
2013-05-06 09:40:00,68.15,68.18,68.05,68.18,16100.0,47.4223,47.4431,47.3527,47.4431,16100.0
2013-05-06 09:45:00,68.18,68.31,68.13,68.25,30000.0,47.4431,47.5336,47.4083,47.4919,30000.0
2013-05-06 09:50:00,68.25,68.34,68.24,68.3,19000.0,47.4919,47.5545,47.4849,47.5266,19000.0
2013-05-06 09:55:00,68.28,68.34,68.26,68.29,122600.0,47.5127,47.5545,47.4988,47.5197,122600.0
2013-05-06 10:00:00,68.29,68.46,68.29,68.38,66600.0,47.5197,47.638,47.5197,47.5823,66600.0
2013-05-06 10:05:00,68.38,68.46,68.33,68.35,72300.0,47.5823,47.638,47.5475,47.5614,72300.0
2013-05-06 10:10:00,68.35,68.41,68.33,68.38,31900.0,47.5614,47.6032,47.5475,47.5823,31900.0
2013-05-06 10:15:00,68.4,68.41,68.27,68.3,108200.0,47.5962,47.6032,47.5058,47.5266,108200.0
2013-05-06 10:20:00,68.3,68.38,68.3,68.38,21000.0,47.5266,47.5823,47.5266,47.5823,21000.0
2013-05-06 10:25:00,68.38,68.45,68.37,68.41,64700.0,47.5823,47.631,47.5754,47.6032,64700.0
2013-05-06 10:30:00,68.4,68.41,68.35,68.4,32400.0,47.5962,47.6032,47.5614,47.5962,32400.0
2013-05-06 10:35:00,68.4,68.42,68.33,68.38,39400.0,47.5962,47.6101,47.5475,47.5823,39400.0
2013-05-06 10:40:00,68.37,68.38,68.31,68.34,18900.0,47.5754,47.5823,47.5336,47.5545,18900.0
2013-05-06 10:45:00,68.33,68.36,68.29,68.35,8600.0,47.5475,47.5684,47.5197,47.5614,8600.0
2013-05-06 10:50:00,68.34,68.34,68.29,68.32,12200.0,47.5545,47.5545,47.5197,47.5406,12200.0
2013-05-06 10:55:00,68.32,68.32,68.18,68.18,25500.0,47.5406,47.5406,47.4431,47.4431,25500.0
2013-05-06 11:00:00,68.18,68.19,68.15,68.17,8800.0,47.4431,47.4501,47.4223,47.4362,8800.0
2013-05-06 11:05:00,68.17,68.21,68.16,68.17,10900.0,47.4362,47.464,47.4292,47.4362,10900.0
2013-05-06 11:10:00,68.16,68.23,68.13,68.21,30300.0,47.4292,47.4779,47.4083,47.464,30300.0
2013-05-06 11:15:00,68.22,68.28,68.18,68.25,17100.0,47.471,47.5127,47.4431,47.4919,17100.0
2013-05-06 11:20:00,68.26,68.27,68.22,68.24,12600.0,47.4988,47.5058,47.471,47.4849,12600.0
2013-05-06 11:25:00,68.24,68.25,68.21,68.24,9400.0,47.4849,47.4919,47.464,47.4849,9400.0
2013-05-06 11:30:00,68.23,68.23,68.19,68.2,11400.0,47.4779,47.4779,47.4501,47.4571,11400.0
2013-05-06 11:35:00,68.21,68.29,68.2,68.27,6500.0,47.464,47.5197,47.4571,47.5058,6500.0
2013-05-06 11:40:00,68.27,68.33,68.26,68.33,23200.0,47.5058,47.5475,47.4988,47.5475,23200.0
2013-05-06 11:45:00,68.33,68.39,68.33,68.37,9200.0,47.5475,47.5893,47.5475,47.5754,9200.0
2013-05-06 11:50:00,68.36,68.37,68.3,68.31,8300.0,47.5684,47.5754,47.5266,47.5336,8300.0
2013-05-06 11:55:00,68.31,68.38,68.31,68.37,9000.0,47.5336,47.5823,47.5336,47.5754,9000.0
2013-05-06 12:00:00,68.36,68.37,68.34,68.35,7300.0,47.5684,47.5754,47.5545,47.5614,7300.0
2013-05-06 12:05:00,68.35,68.4,68.35,68.39,16100.0,47.5614,47.5962,47.5614,47.5893,16100.0
2013-05-06 12:10:00,68.4,68.4,68.36,68.36,13800.0,47.5962,47.5962,47.5684,47.5684,13800.0
2013-05-06 12:15:00,68.38,68.43,68.38,68.38,18900.0,47.5823,47.6171,47.5823,47.5823,18900.0
2013-05-06 12:20:00,68.38,68.4,68.36,68.36,16300.0,47.5823,47.5962,47.5684,47.5684,16300.0
2013-05-06 12:25:00,68.36,68.39,68.36,68.39,5600.0,47.5684,47.5893,47.5684,47.5893,5600.0
2013-05-06 12:30:00,68.39,68.4,68.37,68.37,6300.0,47.5893,47.5962,47.5754,47.5754,6300.0
2013-05-06 12:35:00,68.36,68.37,68.32,68.34,19500.0,47.5684,47.5754,47.5406,47.5545,19500.0
2013-05-06 12:40:00,68.35,68.4,68.32,68.33,61400.0,47.5614,47.5962,47.5406,47.5475,61400.0
2013-05-06 12:45:00,68.33,68.41,68.33,68.41,36500.0,47.5475,47.6032,47.5475,47.6032,36500.0
2013-05-06 12:50:00,68.4,68.43,68.39,68.4,28800.0,47.5962,47.6171,47.5893,47.5962,28800.0
2013-05-06 12:55:00,68.4,68.41,68.37,68.39,7100.0,47.5962,47.6032,47.5754,47.5893,7100.0
2013-05-06 13:00:00,68.4,68.41,68.38,68.4,8400.0,47.5962,47.6032,47.5823,47.5962,8400.0
2013-05-06 13:05:00,68.4,68.41,68.37,68.41,8300.0,47.5962,47.6032,47.5754,47.6032,8300.0
2013-05-06 13:10:00,68.4,68.41,68.38,68.39,21300.0,47.5962,47.6032,47.5823,47.5893,21300.0
2013-05-06 13:15:00,68.39,68.42,68.39,68.42,12300.0,47.5893,47.6101,47.5893,47.6101,12300.0
2013-05-06 13:20:00,68.42,68.43,68.4,68.41,29700.0,47.6101,47.6171,47.5962,47.6032,29700.0
2013-05-06 13:25:00,68.41,68.41,68.4,68.41,25900.0,47.6032,47.6032,47.5962,47.6032,25900.0
2013-05-06 13:30:00,68.41,68.41,68.4,68.4,17800.0,47.6032,47.6032,47.5962,47.5962,17800.0
2013-05-06 13:35:00,68.4,68.41,68.4,68.4,20100.0,47.5962,47.6032,47.5962,47.5962,20100.0
2013-05-06 13:40:00,68.4,68.41,68.38,68.38,16900.0,47.5962,47.6032,47.5823,47.5823,16900.0
2013-05-06 13:45:00,68.38,68.38,68.31,68.31,18100.0,47.5823,47.5823,47.5336,47.5336,18100.0
2013-05-06 13:50:00,68.32,68.32,68.29,68.31,30700.0,47.5406,47.5406,47.5197,47.5336,30700.0
2013-05-06 13:55:00,68.31,68.36,68.29,68.34,27000.0,47.5336,47.5684,47.5197,47.5545,27000.0
2013-05-06 14:00:00,68.34,68.38,68.31,68.38,19500.0,47.5545,47.5823,47.5336,47.5823,19500.0
2013-05-06 14:05:00,68.37,68.38,68.34,68.37,15300.0,47.5754,47.5823,47.5545,47.5754,15300.0
2013-05-06 14:10:00,68.37,68.4,68.37,68.38,10700.0,47.5754,47.5962,47.5754,47.5823,10700.0
2013-05-06 14:15:00,68.39,68.4,68.37,68.38,17900.0,47.5893,47.5962,47.5754,47.5823,17900.0
2013-05-06 14:20:00,68.39,68.4,68.33,68.34,22400.0,47.5893,47.5962,47.5475,47.5545,22400.0
2013-05-06 14:25:00,68.33,68.34,68.31,68.31,21400.0,47.5475,47.5545,47.5336,47.5336,21400.0
2013-05-06 14:30:00,68.31,68.35,68.3,68.33,18400.0,47.5336,47.5614,47.5266,47.5475,18400.0
2013-05-06 14:35:00,68.32,68.34,68.32,68.34,9200.0,47.5406,47.5545,47.5406,47.5545,9200.0
2013-05-06 14:40:00,68.33,68.35,68.32,68.32,17900.0,47.5475,47.5614,47.5406,47.5406,17900.0
2013-05-06 14:45:00,68.32,68.33,68.28,68.29,18700.0,47.5406,47.5475,47.5127,47.5197,18700.0
2013-05-06 14:50:00,68.29,68.31,68.28,68.3,18700.0,47.5197,47.5336,47.5127,47.5266,18700.0
2013-05-06 14:55:00,68.29,68.33,68.29,68.32,24900.0,47.5197,47.5475,47.5197,47.5406,24900.0
2013-05-06 15:00:00,68.33,68.33,68.28,68.31,23100.0,47.5475,47.5475,47.5127,47.5336,23100.0
2013-05-06 15:05:00,68.3,68.3,68.27,68.28,22000.0,47.5266,47.5266,47.5058,47.5127,22000.0
2013-05-06 15:10:00,68.28,68.29,68.22,68.24,43600.0,47.5127,47.5197,47.471,47.4849,43600.0
2013-05-06 15:15:00,68.23,68.26,68.21,68.21,33000.0,47.4779,47.4988,47.464,47.464,33000.0
2013-05-06 15:20:00,68.21,68.21,68.18,68.19,37300.0,47.464,47.464,47.4431,47.4501,37300.0
2013-05-06 15:25:00,68.18,68.2,68.15,68.16,27300.0,47.4431,47.4571,47.4223,47.4292,27300.0
2013-05-06 15:30:00,68.17,68.21,68.17,68.18,42700.0,47.4362,47.464,47.4362,47.4431,42700.0
2013-05-06 15:35:00,68.19,68.24,68.16,68.21,51800.0,47.4501,47.4849,47.4292,47.464,51800.0
2013-05-06 15:40:00,68.22,68.25,68.21,68.24,51700.0,47.471,47.4919,47.464,47.4849,51700.0
2013-05-06 15:45:00,68.24,68.25,68.2,68.22,62400.0,47.4849,47.4919,47.4571,47.471,62400.0
2013-05-06 15:50:00,68.22,68.23,68.19,68.21,105100.0,47.471,47.4779,47.4501,47.464,105100.0
2013-05-06 15:55:00,68.22,68.26,68.17,68.25,109100.0,47.471,47.4988,47.4362,47.4919,109100.0
2013-05-07 09:30:00,68.47,68.62,68.35,68.62,58800.0,47.6449,47.7493,47.5614,47.7493,58800.0
2013-05-07 09:35:00,68.63,68.74,68.57,68.72,39100.0,47.7563,47.8328,47.7145,47.8189,39100.0
2013-05-07 09:40:00,68.74,68.86,68.61,68.69,57900.0,47.8328,47.9163,47.7424,47.798,57900.0
2013-05-07 09:45:00,68.67,68.71,68.42,68.45,45800.0,47.7841,47.8119,47.6101,47.631,45800.0
2013-05-07 09:50:00,68.44,68.5,68.34,68.37,37400.0,47.6241,47.6658,47.5545,47.5754,37400.0
2013-05-07 09:55:00,68.39,68.4,68.19,68.33,68300.0,47.5893,47.5962,47.4501,47.5475,68300.0
2013-05-07 10:00:00,68.33,68.38,68.3,68.36,29100.0,47.5475,47.5823,47.5266,47.5684,29100.0
2013-05-07 10:05:00,68.36,68.42,68.22,68.22,90200.0,47.5684,47.6101,47.471,47.471,90200.0
2013-05-07 10:10:00,68.23,68.23,68.06,68.12,71800.0,47.4779,47.4779,47.3596,47.4014,71800.0
2013-05-07 10:15:00,68.12,68.12,68.02,68.03,47400.0,47.4014,47.4014,47.3318,47.3388,47400.0
2013-05-07 10:20:00,68.05,68.12,68.01,68.11,53300.0,47.3527,47.4014,47.3248,47.3944,53300.0
2013-05-07 10:25:00,68.11,68.14,68.06,68.12,35400.0,47.3944,47.4153,47.3596,47.4014,35400.0
2013-05-07 10:30:00,68.12,68.17,68.09,68.15,32800.0,47.4014,47.4362,47.3805,47.4223,32800.0
2013-05-07 10:35:00,68.14,68.2,68.1,68.18,23300.0,47.4153,47.4571,47.3875,47.4431,23300.0
2013-05-07 10:40:00,68.18,68.22,68.14,68.14,27900.0,47.4431,47.471,47.4153,47.4153,27900.0
2013-05-07 10:45:00,68.14,68.19,68.14,68.17,26600.0,47.4153,47.4501,47.4153,47.4362,26600.0
2013-05-07 10:50:00,68.18,68.21,68.16,68.16,21400.0,47.4431,47.464,47.4292,47.4292,21400.0
2013-05-07 10:55:00,68.16,68.17,68.09,68.11,27300.0,47.4292,47.4362,47.3805,47.3944,27300.0
2013-05-07 11:00:00,68.13,68.24,68.13,68.2,10800.0,47.4083,47.4849,47.4083,47.4571,10800.0
2013-05-07 11:05:00,68.2,68.21,68.14,68.17,18300.0,47.4571,47.464,47.4153,47.4362,18300.0
2013-05-07 11:10:00,68.18,68.2,68.17,68.19,22500.0,47.4431,47.4571,47.4362,47.4501,22500.0
2013-05-07 11:15:00,68.19,68.22,68.16,68.2,18600.0,47.4501,47.471,47.4292,47.4571,18600.0
2013-05-07 11:20:00,68.22,68.32,68.22,68.28,26700.0,47.471,47.5406,47.471,47.5127,26700.0
2013-05-07 11:25:00,68.29,68.31,68.23,68.25,36100.0,47.5197,47.5336,47.4779,47.4919,36100.0
2013-05-07 11:30:00,68.26,68.28,68.24,68.26,17500.0,47.4988,47.5127,47.4849,47.4988,17500.0
2013-05-07 11:35:00,68.27,68.33,68.24,68.31,34900.0,47.5058,47.5475,47.4849,47.5336,34900.0
2013-05-07 11:40:00,68.3,68.34,68.3,68.33,11900.0,47.5266,47.5545,47.5266,47.5475,11900.0
2013-05-07 11:45:00,68.33,68.33,68.29,68.3,16000.0,47.5475,47.5475,47.5197,47.5266,16000.0
2013-05-07 11:50:00,68.31,68.31,68.27,68.3,18700.0,47.5336,47.5336,47.5058,47.5266,18700.0
2013-05-07 11:55:00,68.29,68.31,68.23,68.31,28800.0,47.5197,47.5336,47.4779,47.5336,28800.0
2013-05-07 12:00:00,68.31,68.37,68.3,68.31,52300.0,47.5336,47.5754,47.5266,47.5336,52300.0
2013-05-07 12:05:00,68.31,68.35,68.28,68.34,19500.0,47.5336,47.5614,47.5127,47.5545,19500.0
2013-05-07 12:10:00,68.34,68.39,68.34,68.38,9000.0,47.5545,47.5893,47.5545,47.5823,9000.0
2013-05-07 12:15:00,68.38,68.39,68.36,68.37,8400.0,47.5823,47.5893,47.5684,47.5754,8400.0
2013-05-07 12:20:00,68.37,68.37,68.29,68.31,45700.0,47.5754,47.5754,47.5197,47.5336,45700.0
2013-05-07 12:25:00,68.32,68.34,68.3,68.34,13700.0,47.5406,47.5545,47.5266,47.5545,13700.0
2013-05-07 12:30:00,68.34,68.47,68.34,68.47,27600.0,47.5545,47.6449,47.5545,47.6449,27600.0
2013-05-07 12:35:00,68.47,68.57,68.47,68.56,19000.0,47.6449,47.7145,47.6449,47.7076,19000.0
2013-05-07 12:40:00,68.56,68.57,68.51,68.56,9500.0,47.7076,47.7145,47.6728,47.7076,9500.0
2013-05-07 12:45:00,68.58,68.61,68.56,68.57,8700.0,47.7215,47.7424,47.7076,47.7145,8700.0
2013-05-07 12:50:00,68.56,68.66,68.56,68.63,27300.0,47.7076,47.7772,47.7076,47.7563,27300.0
2013-05-07 12:55:00,68.63,68.66,68.62,68.63,26000.0,47.7563,47.7772,47.7493,47.7563,26000.0
2013-05-07 13:00:00,68.63,68.67,68.59,68.67,14300.0,47.7563,47.7841,47.7284,47.7841,14300.0
2013-05-07 13:05:00,68.68,68.72,68.65,68.72,15900.0,47.7911,47.8189,47.7702,47.8189,15900.0
2013-05-07 13:10:00,68.72,68.72,68.68,68.72,14300.0,47.8189,47.8189,47.7911,47.8189,14300.0
2013-05-07 13:15:00,68.73,68.74,68.69,68.69,10000.0,47.8259,47.8328,47.798,47.798,10000.0
2013-05-07 13:20:00,68.69,68.73,68.69,68.69,13200.0,47.798,47.8259,47.798,47.798,13200.0
2013-05-07 13:25:00,68.69,68.72,68.67,68.69,14300.0,47.798,47.8189,47.7841,47.798,14300.0
2013-05-07 13:30:00,68.7,68.7,68.66,68.68,15000.0,47.805,47.805,47.7772,47.7911,15000.0
2013-05-07 13:35:00,68.69,68.72,68.68,68.69,11400.0,47.798,47.8189,47.7911,47.798,11400.0
2013-05-07 13:40:00,68.69,68.73,68.69,68.71,17300.0,47.798,47.8259,47.798,47.8119,17300.0
2013-05-07 13:45:00,68.7,68.71,68.67,68.71,19700.0,47.805,47.8119,47.7841,47.8119,19700.0
2013-05-07 13:50:00,68.7,68.8,68.67,68.77,35100.0,47.805,47.8746,47.7841,47.8537,35100.0
2013-05-07 13:55:00,68.77,68.83,68.76,68.81,21400.0,47.8537,47.8954,47.8467,47.8815,21400.0
2013-05-07 14:00:00,68.8,68.82,68.76,68.78,18100.0,47.8746,47.8885,47.8467,47.8607,18100.0
2013-05-07 14:05:00,68.77,68.77,68.7,68.7,16600.0,47.8537,47.8537,47.805,47.805,16600.0
2013-05-07 14:10:00,68.7,68.73,68.69,68.72,23500.0,47.805,47.8259,47.798,47.8189,23500.0
2013-05-07 14:15:00,68.72,68.73,68.69,68.69,11200.0,47.8189,47.8259,47.798,47.798,11200.0
2013-05-07 14:20:00,68.69,68.71,68.69,68.71,20200.0,47.798,47.8119,47.798,47.8119,20200.0
2013-05-07 14:25:00,68.71,68.72,68.67,68.69,23200.0,47.8119,47.8189,47.7841,47.798,23200.0
2013-05-07 14:30:00,68.7,68.7,68.67,68.7,11800.0,47.805,47.805,47.7841,47.805,11800.0
2013-05-07 14:35:00,68.7,68.72,68.68,68.7,24600.0,47.805,47.8189,47.7911,47.805,24600.0
2013-05-07 14:40:00,68.7,68.73,68.69,68.71,27100.0,47.805,47.8259,47.798,47.8119,27100.0
2013-05-07 14:45:00,68.7,68.77,68.7,68.77,20400.0,47.805,47.8537,47.805,47.8537,20400.0
2013-05-07 14:50:00,68.77,68.77,68.73,68.73,10600.0,47.8537,47.8537,47.8259,47.8259,10600.0
2013-05-07 14:55:00,68.73,68.82,68.73,68.81,34700.0,47.8259,47.8885,47.8259,47.8815,34700.0
2013-05-07 15:00:00,68.82,68.83,68.77,68.77,27700.0,47.8885,47.8954,47.8537,47.8537,27700.0
2013-05-07 15:05:00,68.78,68.79,68.76,68.77,18900.0,47.8607,47.8676,47.8467,47.8537,18900.0
2013-05-07 15:10:00,68.77,68.78,68.76,68.77,24000.0,47.8537,47.8607,47.8467,47.8537,24000.0
2013-05-07 15:15:00,68.76,68.8,68.76,68.78,35200.0,47.8467,47.8746,47.8467,47.8607,35200.0
2013-05-07 15:20:00,68.78,68.78,68.72,68.76,35000.0,47.8607,47.8607,47.8189,47.8467,35000.0
2013-05-07 15:25:00,68.76,68.76,68.73,68.73,27700.0,47.8467,47.8467,47.8259,47.8259,27700.0
2013-05-07 15:30:00,68.73,68.75,68.72,68.73,38600.0,47.8259,47.8398,47.8189,47.8259,38600.0
2013-05-07 15:35:00,68.74,68.76,68.69,68.76,67500.0,47.8328,47.8467,47.798,47.8467,67500.0
2013-05-07 15:40:00,68.76,68.8,68.75,68.8,47800.0,47.8467,47.8746,47.8398,47.8746,47800.0
2013-05-07 15:45:00,68.8,68.81,68.74,68.74,126300.0,47.8746,47.8815,47.8328,47.8328,126300.0
2013-05-07 15:50:00,68.75,68.75,68.7,68.73,86600.0,47.8398,47.8398,47.805,47.8259,86600.0
2013-05-07 15:55:00,68.73,68.76,68.7,68.75,140500.0,47.8259,47.8467,47.805,47.8398,140500.0
2013-05-08 09:30:00,68.68,68.74,68.4,68.54,31200.0,47.7911,47.8328,47.5962,47.6936,31200.0
2013-05-08 09:35:00,68.56,68.57,68.46,68.53,27400.0,47.7076,47.7145,47.638,47.6867,27400.0
2013-05-08 09:40:00,68.53,68.69,68.52,68.65,27700.0,47.6867,47.798,47.6797,47.7702,27700.0
2013-05-08 09:45:00,68.67,68.79,68.61,68.66,32600.0,47.7841,47.8676,47.7424,47.7772,32600.0
2013-05-08 09:50:00,68.66,68.75,68.62,68.75,34100.0,47.7772,47.8398,47.7493,47.8398,34100.0
2013-05-08 09:55:00,68.78,68.84,68.76,68.84,16500.0,47.8607,47.9024,47.8467,47.9024,16500.0
2013-05-08 10:00:00,68.84,68.91,68.79,68.85,35200.0,47.9024,47.9511,47.8676,47.9094,35200.0
2013-05-08 10:05:00,68.85,68.87,68.74,68.8,47500.0,47.9094,47.9233,47.8328,47.8746,47500.0
2013-05-08 10:10:00,68.81,68.82,68.73,68.81,52900.0,47.8815,47.8885,47.8259,47.8815,52900.0
2013-05-08 10:15:00,68.81,68.83,68.7,68.7,44200.0,47.8815,47.8954,47.805,47.805,44200.0
2013-05-08 10:20:00,68.7,68.76,68.7,68.73,27800.0,47.805,47.8467,47.805,47.8259,27800.0
2013-05-08 10:25:00,68.73,68.75,68.68,68.75,20000.0,47.8259,47.8398,47.7911,47.8398,20000.0
2013-05-08 10:30:00,68.74,68.77,68.7,68.72,35100.0,47.8328,47.8537,47.805,47.8189,35100.0
2013-05-08 10:35:00,68.7,68.73,68.68,68.7,45800.0,47.805,47.8259,47.7911,47.805,45800.0
2013-05-08 10:40:00,68.7,68.71,68.67,68.7,23500.0,47.805,47.8119,47.7841,47.805,23500.0
2013-05-08 10:45:00,68.7,68.93,68.67,68.88,82400.0,47.805,47.965,47.7841,47.9302,82400.0
2013-05-08 10:50:00,68.89,68.9,68.78,68.79,59400.0,47.9372,47.9442,47.8607,47.8676,59400.0
2013-05-08 10:55:00,68.79,68.82,68.75,68.78,38100.0,47.8676,47.8885,47.8398,47.8607,38100.0
2013-05-08 11:00:00,68.78,68.8,68.72,68.78,32100.0,47.8607,47.8746,47.8189,47.8607,32100.0
2013-05-08 11:05:00,68.78,68.82,68.74,68.82,41300.0,47.8607,47.8885,47.8328,47.8885,41300.0
2013-05-08 11:10:00,68.83,68.91,68.83,68.87,31200.0,47.8954,47.9511,47.8954,47.9233,31200.0
2013-05-08 11:15:00,68.87,68.95,68.87,68.92,41400.0,47.9233,47.9789,47.9233,47.9581,41400.0
2013-05-08 11:20:00,68.91,68.93,68.87,68.87,24500.0,47.9511,47.965,47.9233,47.9233,24500.0
2013-05-08 11:25:00,68.87,68.93,68.86,68.93,21500.0,47.9233,47.965,47.9163,47.965,21500.0
2013-05-08 11:30:00,68.94,68.97,68.92,68.94,36300.0,47.972,47.9929,47.9581,47.972,36300.0
2013-05-08 11:35:00,68.94,69.0,68.94,68.99,19300.0,47.972,48.0137,47.972,48.0068,19300.0
2013-05-08 11:40:00,68.99,69.0,68.91,68.93,28600.0,48.0068,48.0137,47.9511,47.965,28600.0
2013-05-08 11:45:00,68.92,68.97,68.9,68.97,11000.0,47.9581,47.9929,47.9442,47.9929,11000.0
2013-05-08 11:50:00,68.96,68.96,68.87,68.89,85900.0,47.9859,47.9859,47.9233,47.9372,85900.0
2013-05-08 11:55:00,68.88,68.92,68.83,68.92,27200.0,47.9302,47.9581,47.8954,47.9581,27200.0
2013-05-08 12:00:00,68.92,68.97,68.9,68.95,48500.0,47.9581,47.9929,47.9442,47.9789,48500.0
2013-05-08 12:05:00,68.95,68.95,68.87,68.89,71900.0,47.9789,47.9789,47.9233,47.9372,71900.0
2013-05-08 12:10:00,68.9,68.9,68.86,68.86,17700.0,47.9442,47.9442,47.9163,47.9163,17700.0
2013-05-08 12:15:00,68.87,68.88,68.85,68.87,23100.0,47.9233,47.9302,47.9094,47.9233,23100.0
2013-05-08 12:20:00,68.86,68.89,68.86,68.87,17200.0,47.9163,47.9372,47.9163,47.9233,17200.0
2013-05-08 12:25:00,68.87,68.87,68.84,68.85,33300.0,47.9233,47.9233,47.9024,47.9094,33300.0
2013-05-08 12:30:00,68.85,68.86,68.78,68.78,59000.0,47.9094,47.9163,47.8607,47.8607,59000.0
2013-05-08 12:35:00,68.77,68.86,68.76,68.84,28600.0,47.8537,47.9163,47.8467,47.9024,28600.0
2013-05-08 12:40:00,68.83,68.87,68.81,68.87,18600.0,47.8954,47.9233,47.8815,47.9233,18600.0
2013-05-08 12:45:00,68.86,68.91,68.84,68.87,13800.0,47.9163,47.9511,47.9024,47.9233,13800.0
2013-05-08 12:50:00,68.88,68.89,68.85,68.86,15000.0,47.9302,47.9372,47.9094,47.9163,15000.0
2013-05-08 12:55:00,68.86,68.87,68.83,68.85,16200.0,47.9163,47.9233,47.8954,47.9094,16200.0
2013-05-08 13:00:00,68.86,68.9,68.86,68.87,15000.0,47.9163,47.9442,47.9163,47.9233,15000.0
2013-05-08 13:05:00,68.86,68.88,68.81,68.82,26700.0,47.9163,47.9302,47.8815,47.8885,26700.0
2013-05-08 13:10:00,68.82,68.87,68.81,68.82,12400.0,47.8885,47.9233,47.8815,47.8885,12400.0
2013-05-08 13:15:00,68.83,68.87,68.82,68.84,23100.0,47.8954,47.9233,47.8885,47.9024,23100.0
2013-05-08 13:20:00,68.85,68.86,68.81,68.82,35700.0,47.9094,47.9163,47.8815,47.8885,35700.0
2013-05-08 13:25:00,68.81,68.82,68.78,68.8,9000.0,47.8815,47.8885,47.8607,47.8746,9000.0
2013-05-08 13:30:00,68.81,68.83,68.79,68.83,20500.0,47.8815,47.8954,47.8676,47.8954,20500.0
2013-05-08 13:35:00,68.82,68.83,68.78,68.8,11500.0,47.8885,47.8954,47.8607,47.8746,11500.0
2013-05-08 13:40:00,68.8,68.82,68.78,68.78,29100.0,47.8746,47.8885,47.8607,47.8607,29100.0
2013-05-08 13:45:00,68.79,68.82,68.78,68.79,12300.0,47.8676,47.8885,47.8607,47.8676,12300.0
2013-05-08 13:50:00,68.77,68.77,68.67,68.67,30800.0,47.8537,47.8537,47.7841,47.7841,30800.0
2013-05-08 13:55:00,68.67,68.67,68.59,68.59,30900.0,47.7841,47.7841,47.7284,47.7284,30900.0
2013-05-08 14:00:00,68.6,68.62,68.57,68.6,51700.0,47.7354,47.7493,47.7145,47.7354,51700.0
2013-05-08 14:05:00,68.6,68.61,68.57,68.6,32500.0,47.7354,47.7424,47.7145,47.7354,32500.0
2013-05-08 14:10:00,68.59,68.65,68.58,68.65,62600.0,47.7284,47.7702,47.7215,47.7702,62600.0
2013-05-08 14:15:00,68.65,68.69,68.62,68.69,25700.0,47.7702,47.798,47.7493,47.798,25700.0
2013-05-08 14:20:00,68.7,68.72,68.67,68.7,38800.0,47.805,47.8189,47.7841,47.805,38800.0
2013-05-08 14:25:00,68.69,68.69,68.65,68.68,17200.0,47.798,47.798,47.7702,47.7911,17200.0
2013-05-08 14:30:00,68.68,68.72,68.66,68.66,31300.0,47.7911,47.8189,47.7772,47.7772,31300.0
2013-05-08 14:35:00,68.65,68.69,68.62,68.69,30400.0,47.7702,47.798,47.7493,47.798,30400.0
2013-05-08 14:40:00,68.69,68.7,68.64,68.65,19800.0,47.798,47.805,47.7632,47.7702,19800.0
2013-05-08 14:45:00,68.64,68.65,68.58,68.62,18800.0,47.7632,47.7702,47.7215,47.7493,18800.0
2013-05-08 14:50:00,68.62,68.7,68.62,68.68,17800.0,47.7493,47.805,47.7493,47.7911,17800.0
2013-05-08 14:55:00,68.67,68.72,68.67,68.7,12800.0,47.7841,47.8189,47.7841,47.805,12800.0
2013-05-08 15:00:00,68.71,68.71,68.66,68.69,26900.0,47.8119,47.8119,47.7772,47.798,26900.0
2013-05-08 15:05:00,68.68,68.77,68.68,68.74,43200.0,47.7911,47.8537,47.7911,47.8328,43200.0
2013-05-08 15:10:00,68.76,68.78,68.73,68.74,21300.0,47.8467,47.8607,47.8259,47.8328,21300.0
2013-05-08 15:15:00,68.74,68.79,68.71,68.77,22000.0,47.8328,47.8676,47.8119,47.8537,22000.0
2013-05-08 15:20:00,68.77,68.84,68.77,68.84,33700.0,47.8537,47.9024,47.8537,47.9024,33700.0
2013-05-08 15:25:00,68.85,68.92,68.85,68.89,56700.0,47.9094,47.9581,47.9094,47.9372,56700.0
2013-05-08 15:30:00,68.9,68.93,68.89,68.91,34300.0,47.9442,47.965,47.9372,47.9511,34300.0
2013-05-08 15:35:00,68.91,68.95,68.9,68.95,44200.0,47.9511,47.9789,47.9442,47.9789,44200.0
2013-05-08 15:40:00,68.94,68.98,68.94,68.95,31000.0,47.972,47.9998,47.972,47.9789,31000.0
2013-05-08 15:45:00,68.95,68.98,68.93,68.96,76200.0,47.9789,47.9998,47.965,47.9859,76200.0
2013-05-08 15:50:00,68.97,68.97,68.89,68.92,108300.0,47.9929,47.9929,47.9372,47.9581,108300.0
2013-05-08 15:55:00,68.92,69.03,68.78,68.97,380600.0,47.9581,48.0346,47.8607,47.9929,380600.0
2013-05-09 09:30:00,68.96,68.99,68.77,68.9,16300.0,47.9859,48.0068,47.8537,47.9442,16300.0
2013-05-09 09:35:00,68.89,68.9,68.77,68.88,11000.0,47.9372,47.9442,47.8537,47.9302,11000.0
2013-05-09 09:40:00,68.88,68.88,68.77,68.77,5800.0,47.9302,47.9302,47.8537,47.8537,5800.0
2013-05-09 09:45:00,68.79,68.93,68.79,68.86,22900.0,47.8676,47.965,47.8676,47.9163,22900.0
2013-05-09 09:50:00,68.89,68.99,68.87,68.98,68300.0,47.9372,48.0068,47.9233,47.9998,68300.0
2013-05-09 09:55:00,68.97,69.06,68.93,68.95,17200.0,47.9929,48.0555,47.965,47.9789,17200.0
2013-05-09 10:00:00,68.95,68.97,68.81,68.82,20600.0,47.9789,47.9929,47.8815,47.8885,20600.0
2013-05-09 10:05:00,68.81,68.95,68.81,68.95,46000.0,47.8815,47.9789,47.8815,47.9789,46000.0
2013-05-09 10:10:00,68.95,69.0,68.85,68.9,49700.0,47.9789,48.0137,47.9094,47.9442,49700.0
2013-05-09 10:15:00,68.9,68.9,68.75,68.75,27800.0,47.9442,47.9442,47.8398,47.8398,27800.0
2013-05-09 10:20:00,68.76,68.77,68.65,68.67,60600.0,47.8467,47.8537,47.7702,47.7841,60600.0
2013-05-09 10:25:00,68.69,68.84,68.68,68.84,19600.0,47.798,47.9024,47.7911,47.9024,19600.0
2013-05-09 10:30:00,68.84,68.89,68.83,68.85,21900.0,47.9024,47.9372,47.8954,47.9094,21900.0
2013-05-09 10:35:00,68.84,68.88,68.81,68.84,18600.0,47.9024,47.9302,47.8815,47.9024,18600.0
2013-05-09 10:40:00,68.84,68.86,68.81,68.81,22100.0,47.9024,47.9163,47.8815,47.8815,22100.0
2013-05-09 10:45:00,68.81,68.87,68.8,68.87,19100.0,47.8815,47.9233,47.8746,47.9233,19100.0
2013-05-09 10:50:00,68.87,68.92,68.85,68.86,19800.0,47.9233,47.9581,47.9094,47.9163,19800.0
2013-05-09 10:55:00,68.87,68.91,68.84,68.88,28400.0,47.9233,47.9511,47.9024,47.9302,28400.0
2013-05-09 11:00:00,68.88,68.9,68.83,68.86,19800.0,47.9302,47.9442,47.8954,47.9163,19800.0
2013-05-09 11:05:00,68.87,68.89,68.85,68.88,10900.0,47.9233,47.9372,47.9094,47.9302,10900.0
2013-05-09 11:10:00,68.86,68.89,68.82,68.82,17000.0,47.9163,47.9372,47.8885,47.8885,17000.0
2013-05-09 11:15:00,68.84,68.87,68.8,68.81,13200.0,47.9024,47.9233,47.8746,47.8815,13200.0
2013-05-09 11:20:00,68.81,68.85,68.78,68.82,13700.0,47.8815,47.9094,47.8607,47.8885,13700.0
2013-05-09 11:25:00,68.82,68.86,68.78,68.86,17400.0,47.8885,47.9163,47.8607,47.9163,17400.0
2013-05-09 11:30:00,68.85,68.9,68.81,68.82,14400.0,47.9094,47.9442,47.8815,47.8885,14400.0
2013-05-09 11:35:00,68.82,68.87,68.81,68.85,13500.0,47.8885,47.9233,47.8815,47.9094,13500.0
2013-05-09 11:40:00,68.85,68.87,68.83,68.85,16100.0,47.9094,47.9233,47.8954,47.9094,16100.0
2013-05-09 11:45:00,68.85,68.87,68.82,68.83,14200.0,47.9094,47.9233,47.8885,47.8954,14200.0
2013-05-09 11:50:00,68.83,68.83,68.79,68.8,11700.0,47.8954,47.8954,47.8676,47.8746,11700.0
2013-05-09 11:55:00,68.79,68.83,68.78,68.81,9100.0,47.8676,47.8954,47.8607,47.8815,9100.0
2013-05-09 12:00:00,68.81,68.81,68.75,68.77,12900.0,47.8815,47.8815,47.8398,47.8537,12900.0
2013-05-09 12:05:00,68.76,68.82,68.76,68.81,15500.0,47.8467,47.8885,47.8467,47.8815,15500.0
2013-05-09 12:10:00,68.83,68.83,68.79,68.79,10500.0,47.8954,47.8954,47.8676,47.8676,10500.0
2013-05-09 12:15:00,68.79,68.81,68.77,68.8,8000.0,47.8676,47.8815,47.8537,47.8746,8000.0
2013-05-09 12:20:00,68.8,68.81,68.74,68.8,20300.0,47.8746,47.8815,47.8328,47.8746,20300.0
2013-05-09 12:25:00,68.82,68.83,68.77,68.8,12400.0,47.8885,47.8954,47.8537,47.8746,12400.0
2013-05-09 12:30:00,68.8,68.86,68.8,68.84,7700.0,47.8746,47.9163,47.8746,47.9024,7700.0
2013-05-09 12:35:00,68.85,68.88,68.84,68.88,20800.0,47.9094,47.9302,47.9024,47.9302,20800.0
2013-05-09 12:40:00,68.88,68.92,68.88,68.89,12800.0,47.9302,47.9581,47.9302,47.9372,12800.0
2013-05-09 12:45:00,68.89,68.97,68.88,68.97,7900.0,47.9372,47.9929,47.9302,47.9929,7900.0
2013-05-09 12:50:00,68.97,68.98,68.93,68.96,9700.0,47.9929,47.9998,47.965,47.9859,9700.0
2013-05-09 12:55:00,68.95,69.03,68.95,69.02,21100.0,47.9789,48.0346,47.9789,48.0277,21100.0
2013-05-09 13:00:00,69.03,69.06,68.99,69.05,15100.0,48.0346,48.0555,48.0068,48.0485,15100.0
2013-05-09 13:05:00,69.05,69.09,69.04,69.09,13900.0,48.0485,48.0764,48.0416,48.0764,13900.0
2013-05-09 13:10:00,69.08,69.09,68.99,68.99,19600.0,48.0694,48.0764,48.0068,48.0068,19600.0
2013-05-09 13:15:00,68.98,68.99,68.89,68.91,53000.0,47.9998,48.0068,47.9372,47.9511,53000.0
2013-05-09 13:20:00,68.9,68.92,68.88,68.89,14500.0,47.9442,47.9581,47.9302,47.9372,14500.0
2013-05-09 13:25:00,68.9,68.91,68.86,68.89,30700.0,47.9442,47.9511,47.9163,47.9372,30700.0
2013-05-09 13:30:00,68.89,68.96,68.88,68.96,15800.0,47.9372,47.9859,47.9302,47.9859,15800.0
2013-05-09 13:35:00,68.96,69.0,68.95,68.96,13100.0,47.9859,48.0137,47.9789,47.9859,13100.0
2013-05-09 13:40:00,68.97,69.02,68.93,69.02,28400.0,47.9929,48.0277,47.965,48.0277,28400.0
2013-05-09 13:45:00,69.03,69.06,68.98,69.01,26300.0,48.0346,48.0555,47.9998,48.0207,26300.0
2013-05-09 13:50:00,69.02,69.07,69.01,69.03,26100.0,48.0277,48.0624,48.0207,48.0346,26100.0
2013-05-09 13:55:00,69.03,69.06,68.99,69.03,17600.0,48.0346,48.0555,48.0068,48.0346,17600.0
2013-05-09 14:00:00,69.03,69.05,69.0,69.02,14200.0,48.0346,48.0485,48.0137,48.0277,14200.0
2013-05-09 14:05:00,69.02,69.02,68.94,68.95,14100.0,48.0277,48.0277,47.972,47.9789,14100.0
2013-05-09 14:10:00,68.95,68.96,68.9,68.91,16300.0,47.9789,47.9859,47.9442,47.9511,16300.0
2013-05-09 14:15:00,68.91,68.92,68.89,68.9,9600.0,47.9511,47.9581,47.9372,47.9442,9600.0
2013-05-09 14:20:00,68.9,68.9,68.86,68.89,22000.0,47.9442,47.9442,47.9163,47.9372,22000.0
2013-05-09 14:25:00,68.89,68.94,68.87,68.9,33100.0,47.9372,47.972,47.9233,47.9442,33100.0
2013-05-09 14:30:00,68.91,68.92,68.87,68.87,30800.0,47.9511,47.9581,47.9233,47.9233,30800.0
2013-05-09 14:35:00,68.87,68.87,68.75,68.77,22300.0,47.9233,47.9233,47.8398,47.8537,22300.0
2013-05-09 14:40:00,68.76,68.82,68.73,68.82,22200.0,47.8467,47.8885,47.8259,47.8885,22200.0
2013-05-09 14:45:00,68.81,68.83,68.77,68.79,26000.0,47.8815,47.8954,47.8537,47.8676,26000.0
2013-05-09 14:50:00,68.79,68.81,68.7,68.7,21300.0,47.8676,47.8815,47.805,47.805,21300.0
2013-05-09 14:55:00,68.7,68.71,68.6,68.62,33700.0,47.805,47.8119,47.7354,47.7493,33700.0
2013-05-09 15:00:00,68.61,68.7,68.5,68.65,35100.0,47.7424,47.805,47.6658,47.7702,35100.0
2013-05-09 15:05:00,68.65,68.73,68.6,68.7,46300.0,47.7702,47.8259,47.7354,47.805,46300.0
2013-05-09 15:10:00,68.69,68.72,68.68,68.68,22400.0,47.798,47.8189,47.7911,47.7911,22400.0
2013-05-09 15:15:00,68.68,68.74,68.63,68.73,39600.0,47.7911,47.8328,47.7563,47.8259,39600.0
2013-05-09 15:20:00,68.73,68.81,68.72,68.81,24100.0,47.8259,47.8815,47.8189,47.8815,24100.0
2013-05-09 15:25:00,68.8,68.81,68.77,68.81,21900.0,47.8746,47.8815,47.8537,47.8815,21900.0
2013-05-09 15:30:00,68.81,68.89,68.8,68.87,38200.0,47.8815,47.9372,47.8746,47.9233,38200.0
2013-05-09 15:35:00,68.86,68.89,68.75,68.75,34700.0,47.9163,47.9372,47.8398,47.8398,34700.0
2013-05-09 15:40:00,68.76,68.78,68.68,68.7,32500.0,47.8467,47.8607,47.7911,47.805,32500.0
2013-05-09 15:45:00,68.7,68.72,68.6,68.72,115600.0,47.805,47.8189,47.7354,47.8189,115600.0
2013-05-09 15:50:00,68.72,68.73,68.59,68.61,93100.0,47.8189,47.8259,47.7284,47.7424,93100.0
2013-05-09 15:55:00,68.6,68.82,68.58,68.73,375900.0,47.7354,47.8885,47.7215,47.8259,375900.0
2013-05-10 09:30:00,68.89,69.0,68.72,68.73,23500.0,47.9372,48.0137,47.8189,47.8259,23500.0
2013-05-10 09:35:00,68.75,68.8,68.63,68.68,35000.0,47.8398,47.8746,47.7563,47.7911,35000.0
2013-05-10 09:40:00,68.69,68.69,68.54,68.61,12900.0,47.798,47.798,47.6936,47.7424,12900.0
2013-05-10 09:45:00,68.59,68.65,68.54,68.59,12400.0,47.7284,47.7702,47.6936,47.7284,12400.0
2013-05-10 09:50:00,68.6,68.61,68.52,68.57,8800.0,47.7354,47.7424,47.6797,47.7145,8800.0
2013-05-10 09:55:00,68.57,68.83,68.57,68.83,48800.0,47.7145,47.8954,47.7145,47.8954,48800.0
2013-05-10 10:00:00,68.84,68.92,68.8,68.82,39900.0,47.9024,47.9581,47.8746,47.8885,39900.0
2013-05-10 10:05:00,68.82,68.93,68.8,68.85,44200.0,47.8885,47.965,47.8746,47.9094,44200.0
2013-05-10 10:10:00,68.84,68.94,68.81,68.91,23200.0,47.9024,47.972,47.8815,47.9511,23200.0
2013-05-10 10:15:00,68.91,68.93,68.85,68.92,32500.0,47.9511,47.965,47.9094,47.9581,32500.0
2013-05-10 10:20:00,68.91,68.92,68.81,68.84,27300.0,47.9511,47.9581,47.8815,47.9024,27300.0
2013-05-10 10:25:00,68.82,68.85,68.8,68.83,39000.0,47.8885,47.9094,47.8746,47.8954,39000.0
2013-05-10 10:30:00,68.83,68.84,68.65,68.68,24900.0,47.8954,47.9024,47.7702,47.7911,24900.0
2013-05-10 10:35:00,68.68,68.69,68.61,68.67,20600.0,47.7911,47.798,47.7424,47.7841,20600.0
2013-05-10 10:40:00,68.65,68.72,68.63,68.72,14000.0,47.7702,47.8189,47.7563,47.8189,14000.0
2013-05-10 10:45:00,68.72,68.76,68.58,68.65,25100.0,47.8189,47.8467,47.7215,47.7702,25100.0
2013-05-10 10:50:00,68.65,68.65,68.54,68.58,24500.0,47.7702,47.7702,47.6936,47.7215,24500.0
2013-05-10 10:55:00,68.58,68.65,68.55,68.63,16100.0,47.7215,47.7702,47.7006,47.7563,16100.0
2013-05-10 11:00:00,68.64,68.65,68.55,68.55,9500.0,47.7632,47.7702,47.7006,47.7006,9500.0
2013-05-10 11:05:00,68.56,68.67,68.56,68.65,15500.0,47.7076,47.7841,47.7076,47.7702,15500.0
2013-05-10 11:10:00,68.65,68.68,68.64,68.65,6700.0,47.7702,47.7911,47.7632,47.7702,6700.0
2013-05-10 11:15:00,68.64,68.64,68.56,68.58,13000.0,47.7632,47.7632,47.7076,47.7215,13000.0
2013-05-10 11:20:00,68.57,68.59,68.52,68.54,12700.0,47.7145,47.7284,47.6797,47.6936,12700.0
2013-05-10 11:25:00,68.54,68.6,68.54,68.59,12400.0,47.6936,47.7354,47.6936,47.7284,12400.0
2013-05-10 11:30:00,68.6,68.69,68.59,68.68,10700.0,47.7354,47.798,47.7284,47.7911,10700.0
2013-05-10 11:35:00,68.69,68.69,68.65,68.66,10900.0,47.798,47.798,47.7702,47.7772,10900.0
2013-05-10 11:40:00,68.66,68.66,68.6,68.62,19700.0,47.7772,47.7772,47.7354,47.7493,19700.0
2013-05-10 11:45:00,68.63,68.65,68.56,68.59,13000.0,47.7563,47.7702,47.7076,47.7284,13000.0
2013-05-10 11:50:00,68.6,68.6,68.53,68.55,16100.0,47.7354,47.7354,47.6867,47.7006,16100.0
2013-05-10 11:55:00,68.54,68.55,68.47,68.49,26900.0,47.6936,47.7006,47.6449,47.6589,26900.0
2013-05-10 12:00:00,68.48,68.55,68.48,68.52,14000.0,47.6519,47.7006,47.6519,47.6797,14000.0
2013-05-10 12:05:00,68.51,68.51,68.44,68.45,13000.0,47.6728,47.6728,47.6241,47.631,13000.0
2013-05-10 12:10:00,68.45,68.47,68.44,68.47,10800.0,47.631,47.6449,47.6241,47.6449,10800.0
2013-05-10 12:15:00,68.47,68.47,68.42,68.44,21200.0,47.6449,47.6449,47.6101,47.6241,21200.0
2013-05-10 12:20:00,68.44,68.46,68.44,68.45,10200.0,47.6241,47.638,47.6241,47.631,10200.0
2013-05-10 12:25:00,68.46,68.47,68.43,68.45,7700.0,47.638,47.6449,47.6171,47.631,7700.0
2013-05-10 12:30:00,68.48,68.48,68.45,68.45,9300.0,47.6519,47.6519,47.631,47.631,9300.0
2013-05-10 12:35:00,68.44,68.46,68.4,68.4,6000.0,47.6241,47.638,47.5962,47.5962,6000.0
2013-05-10 12:40:00,68.41,68.44,68.38,68.44,12600.0,47.6032,47.6241,47.5823,47.6241,12600.0
2013-05-10 12:45:00,68.44,68.53,68.44,68.52,13400.0,47.6241,47.6867,47.6241,47.6797,13400.0
2013-05-10 12:50:00,68.53,68.55,68.49,68.52,19900.0,47.6867,47.7006,47.6589,47.6797,19900.0
2013-05-10 12:55:00,68.54,68.56,68.54,68.55,13500.0,47.6936,47.7076,47.6936,47.7006,13500.0
2013-05-10 13:00:00,68.54,68.54,68.51,68.54,8000.0,47.6936,47.6936,47.6728,47.6936,8000.0
2013-05-10 13:05:00,68.54,68.61,68.52,68.6,17600.0,47.6936,47.7424,47.6797,47.7354,17600.0
2013-05-10 13:10:00,68.6,68.6,68.54,68.56,15500.0,47.7354,47.7354,47.6936,47.7076,15500.0
2013-05-10 13:15:00,68.55,68.55,68.52,68.52,12700.0,47.7006,47.7006,47.6797,47.6797,12700.0
2013-05-10 13:20:00,68.53,68.54,68.51,68.51,7700.0,47.6867,47.6936,47.6728,47.6728,7700.0
2013-05-10 13:25:00,68.51,68.55,68.5,68.54,17400.0,47.6728,47.7006,47.6658,47.6936,17400.0
2013-05-10 13:30:00,68.53,68.55,68.5,68.51,10900.0,47.6867,47.7006,47.6658,47.6728,10900.0
2013-05-10 13:35:00,68.52,68.53,68.48,68.49,15000.0,47.6797,47.6867,47.6519,47.6589,15000.0
2013-05-10 13:40:00,68.49,68.51,68.48,68.49,10000.0,47.6589,47.6728,47.6519,47.6589,10000.0
2013-05-10 13:45:00,68.49,68.49,68.43,68.45,19900.0,47.6589,47.6589,47.6171,47.631,19900.0
2013-05-10 13:50:00,68.44,68.48,68.44,68.45,9200.0,47.6241,47.6519,47.6241,47.631,9200.0
2013-05-10 13:55:00,68.45,68.46,68.4,68.43,9800.0,47.631,47.638,47.5962,47.6171,9800.0
2013-05-10 14:00:00,68.43,68.46,68.41,68.41,8600.0,47.6171,47.638,47.6032,47.6032,8600.0
2013-05-10 14:05:00,68.42,68.43,68.38,68.43,11600.0,47.6101,47.6171,47.5823,47.6171,11600.0
2013-05-10 14:10:00,68.43,68.44,68.42,68.44,15300.0,47.6171,47.6241,47.6101,47.6241,15300.0
2013-05-10 14:15:00,68.43,68.43,68.4,68.4,13400.0,47.6171,47.6171,47.5962,47.5962,13400.0
2013-05-10 14:20:00,68.41,68.42,68.4,68.41,7200.0,47.6032,47.6101,47.5962,47.6032,7200.0
2013-05-10 14:25:00,68.41,68.47,68.41,68.46,19800.0,47.6032,47.6449,47.6032,47.638,19800.0
2013-05-10 14:30:00,68.46,68.53,68.46,68.53,18900.0,47.638,47.6867,47.638,47.6867,18900.0
2013-05-10 14:35:00,68.51,68.51,68.43,68.44,14100.0,47.6728,47.6728,47.6171,47.6241,14100.0
2013-05-10 14:40:00,68.44,68.46,68.42,68.43,17300.0,47.6241,47.638,47.6101,47.6171,17300.0
2013-05-10 14:45:00,68.44,68.51,68.43,68.51,21900.0,47.6241,47.6728,47.6171,47.6728,21900.0
2013-05-10 14:50:00,68.5,68.56,68.5,68.56,14600.0,47.6658,47.7076,47.6658,47.7076,14600.0
2013-05-10 14:55:00,68.56,68.57,68.45,68.45,22800.0,47.7076,47.7145,47.631,47.631,22800.0
2013-05-10 15:00:00,68.46,68.48,68.46,68.46,13100.0,47.638,47.6519,47.638,47.638,13100.0
2013-05-10 15:05:00,68.46,68.5,68.45,68.48,25200.0,47.638,47.6658,47.631,47.6519,25200.0
2013-05-10 15:10:00,68.49,68.53,68.49,68.52,15500.0,47.6589,47.6867,47.6589,47.6797,15500.0
2013-05-10 15:15:00,68.52,68.53,68.47,68.48,16700.0,47.6797,47.6867,47.6449,47.6519,16700.0
2013-05-10 15:20:00,68.48,68.51,68.47,68.49,23800.0,47.6519,47.6728,47.6449,47.6589,23800.0
2013-05-10 15:25:00,68.5,68.5,68.44,68.45,27400.0,47.6658,47.6658,47.6241,47.631,27400.0
2013-05-10 15:30:00,68.45,68.45,68.41,68.42,18000.0,47.631,47.631,47.6032,47.6101,18000.0
2013-05-10 15:35:00,68.43,68.44,68.38,68.38,30900.0,47.6171,47.6241,47.5823,47.5823,30900.0
2013-05-10 15:40:00,68.39,68.54,68.39,68.53,39300.0,47.5893,47.6936,47.5893,47.6867,39300.0
2013-05-10 15:45:00,68.53,68.56,68.53,68.54,48500.0,47.6867,47.7076,47.6867,47.6936,48500.0
2013-05-10 15:50:00,68.54,68.57,68.51,68.56,38500.0,47.6936,47.7145,47.6728,47.7076,38500.0
2013-05-10 15:55:00,68.56,68.57,68.51,68.53,145100.0,47.7076,47.7145,47.6728,47.6867,145100.0
2013-05-13 09:30:00,68.5,68.5,68.1,68.16,55100.0,47.6658,47.6658,47.3875,47.4292,55100.0
2013-05-13 09:35:00,68.16,68.31,68.14,68.23,20900.0,47.4292,47.5336,47.4153,47.4779,20900.0
2013-05-13 09:40:00,68.23,68.32,68.15,68.17,26500.0,47.4779,47.5406,47.4223,47.4362,26500.0
2013-05-13 09:45:00,68.16,68.17,68.06,68.09,26300.0,47.4292,47.4362,47.3596,47.3805,26300.0
2013-05-13 09:50:00,68.09,68.1,67.98,67.98,24200.0,47.3805,47.3875,47.304,47.304,24200.0
2013-05-13 09:55:00,67.99,68.15,67.98,68.14,30100.0,47.3109,47.4223,47.304,47.4153,30100.0
2013-05-13 10:00:00,68.12,68.17,68.04,68.07,28600.0,47.4014,47.4362,47.3457,47.3666,28600.0
2013-05-13 10:05:00,68.06,68.16,68.03,68.16,36100.0,47.3596,47.4292,47.3388,47.4292,36100.0
2013-05-13 10:10:00,68.16,68.19,68.11,68.17,34000.0,47.4292,47.4501,47.3944,47.4362,34000.0
2013-05-13 10:15:00,68.16,68.24,68.11,68.22,30800.0,47.4292,47.4849,47.3944,47.471,30800.0
2013-05-13 10:20:00,68.23,68.25,68.19,68.19,34700.0,47.4779,47.4919,47.4501,47.4501,34700.0
2013-05-13 10:25:00,68.19,68.23,68.1,68.22,34700.0,47.4501,47.4779,47.3875,47.471,34700.0
2013-05-13 10:30:00,68.23,68.25,68.2,68.22,22200.0,47.4779,47.4919,47.4571,47.471,22200.0
2013-05-13 10:35:00,68.23,68.39,68.23,68.36,32300.0,47.4779,47.5893,47.4779,47.5684,32300.0
2013-05-13 10:40:00,68.37,68.41,68.32,68.36,25600.0,47.5754,47.6032,47.5406,47.5684,25600.0
2013-05-13 10:45:00,68.36,68.38,68.33,68.35,21500.0,47.5684,47.5823,47.5475,47.5614,21500.0
2013-05-13 10:50:00,68.36,68.43,68.35,68.43,29300.0,47.5684,47.6171,47.5614,47.6171,29300.0
2013-05-13 10:55:00,68.43,68.49,68.42,68.45,25600.0,47.6171,47.6589,47.6101,47.631,25600.0
2013-05-13 11:00:00,68.44,68.49,68.43,68.47,19000.0,47.6241,47.6589,47.6171,47.6449,19000.0
2013-05-13 11:05:00,68.48,68.51,68.44,68.5,54400.0,47.6519,47.6728,47.6241,47.6658,54400.0
2013-05-13 11:10:00,68.49,68.5,68.47,68.48,12700.0,47.6589,47.6658,47.6449,47.6519,12700.0
2013-05-13 11:15:00,68.5,68.51,68.47,68.47,33500.0,47.6658,47.6728,47.6449,47.6449,33500.0
2013-05-13 11:20:00,68.47,68.52,68.42,68.47,32200.0,47.6449,47.6797,47.6101,47.6449,32200.0
2013-05-13 11:25:00,68.5,68.58,68.49,68.58,30200.0,47.6658,47.7215,47.6589,47.7215,30200.0
2013-05-13 11:30:00,68.58,68.67,68.57,68.62,19600.0,47.7215,47.7841,47.7145,47.7493,19600.0
2013-05-13 11:35:00,68.64,68.69,68.64,68.66,14000.0,47.7632,47.798,47.7632,47.7772,14000.0
2013-05-13 11:40:00,68.66,68.67,68.58,68.59,16100.0,47.7772,47.7841,47.7215,47.7284,16100.0
2013-05-13 11:45:00,68.58,68.72,68.57,68.7,32200.0,47.7215,47.8189,47.7145,47.805,32200.0
2013-05-13 11:50:00,68.71,68.74,68.69,68.73,18700.0,47.8119,47.8328,47.798,47.8259,18700.0
2013-05-13 11:55:00,68.75,68.79,68.71,68.78,26700.0,47.8398,47.8676,47.8119,47.8607,26700.0
2013-05-13 12:00:00,68.78,68.86,68.78,68.83,15600.0,47.8607,47.9163,47.8607,47.8954,15600.0
2013-05-13 12:05:00,68.83,68.89,68.83,68.83,14800.0,47.8954,47.9372,47.8954,47.8954,14800.0
2013-05-13 12:10:00,68.83,68.86,68.83,68.86,13000.0,47.8954,47.9163,47.8954,47.9163,13000.0
2013-05-13 12:15:00,68.86,68.91,68.83,68.89,15900.0,47.9163,47.9511,47.8954,47.9372,15900.0
2013-05-13 12:20:00,68.89,68.91,68.86,68.9,19200.0,47.9372,47.9511,47.9163,47.9442,19200.0
2013-05-13 12:25:00,68.89,68.9,68.84,68.85,15000.0,47.9372,47.9442,47.9024,47.9094,15000.0
2013-05-13 12:30:00,68.85,68.89,68.82,68.83,14700.0,47.9094,47.9372,47.8885,47.8954,14700.0
2013-05-13 12:35:00,68.83,68.86,68.81,68.84,16800.0,47.8954,47.9163,47.8815,47.9024,16800.0
2013-05-13 12:40:00,68.84,68.87,68.82,68.86,35300.0,47.9024,47.9233,47.8885,47.9163,35300.0
2013-05-13 12:45:00,68.86,68.91,68.84,68.88,20500.0,47.9163,47.9511,47.9024,47.9302,20500.0
2013-05-13 12:50:00,68.88,68.94,68.86,68.93,9900.0,47.9302,47.972,47.9163,47.965,9900.0
2013-05-13 12:55:00,68.92,68.94,68.91,68.92,9500.0,47.9581,47.972,47.9511,47.9581,9500.0
2013-05-13 13:00:00,68.91,68.94,68.91,68.91,11700.0,47.9511,47.972,47.9511,47.9511,11700.0
2013-05-13 13:05:00,68.91,68.93,68.9,68.92,10200.0,47.9511,47.965,47.9442,47.9581,10200.0
2013-05-13 13:10:00,68.92,68.98,68.91,68.98,18900.0,47.9581,47.9998,47.9511,47.9998,18900.0
2013-05-13 13:15:00,68.97,69.01,68.94,69.01,13000.0,47.9929,48.0207,47.972,48.0207,13000.0
2013-05-13 13:20:00,69.01,69.02,68.98,69.0,20400.0,48.0207,48.0277,47.9998,48.0137,20400.0
2013-05-13 13:25:00,68.99,69.0,68.94,68.95,14600.0,48.0068,48.0137,47.972,47.9789,14600.0
2013-05-13 13:30:00,68.94,68.94,68.88,68.88,10700.0,47.972,47.972,47.9302,47.9302,10700.0
2013-05-13 13:35:00,68.87,68.87,68.82,68.85,18400.0,47.9233,47.9233,47.8885,47.9094,18400.0
2013-05-13 13:40:00,68.86,68.87,68.81,68.82,15700.0,47.9163,47.9233,47.8815,47.8885,15700.0
2013-05-13 13:45:00,68.83,68.84,68.82,68.83,12500.0,47.8954,47.9024,47.8885,47.8954,12500.0
2013-05-13 13:50:00,68.83,68.86,68.83,68.86,14800.0,47.8954,47.9163,47.8954,47.9163,14800.0
2013-05-13 13:55:00,68.86,68.9,68.86,68.89,20100.0,47.9163,47.9442,47.9163,47.9372,20100.0
2013-05-13 14:00:00,68.88,68.94,68.84,68.92,31400.0,47.9302,47.972,47.9024,47.9581,31400.0
2013-05-13 14:05:00,68.93,68.95,68.9,68.95,12200.0,47.965,47.9789,47.9442,47.9789,12200.0
2013-05-13 14:10:00,68.95,68.96,68.85,68.86,22300.0,47.9789,47.9859,47.9094,47.9163,22300.0
2013-05-13 14:15:00,68.86,68.86,68.81,68.85,22700.0,47.9163,47.9163,47.8815,47.9094,22700.0
2013-05-13 14:20:00,68.84,68.84,68.78,68.81,16600.0,47.9024,47.9024,47.8607,47.8815,16600.0
2013-05-13 14:25:00,68.81,68.82,68.78,68.82,10500.0,47.8815,47.8885,47.8607,47.8885,10500.0
2013-05-13 14:30:00,68.82,68.83,68.74,68.83,21600.0,47.8885,47.8954,47.8328,47.8954,21600.0
2013-05-13 14:35:00,68.83,68.84,68.78,68.84,14800.0,47.8954,47.9024,47.8607,47.9024,14800.0
2013-05-13 14:40:00,68.85,68.87,68.82,68.83,13600.0,47.9094,47.9233,47.8885,47.8954,13600.0
2013-05-13 14:45:00,68.82,68.83,68.8,68.82,18200.0,47.8885,47.8954,47.8746,47.8885,18200.0
2013-05-13 14:50:00,68.83,68.87,68.81,68.85,28100.0,47.8954,47.9233,47.8815,47.9094,28100.0
2013-05-13 14:55:00,68.87,68.87,68.85,68.86,12600.0,47.9233,47.9233,47.9094,47.9163,12600.0
2013-05-13 15:00:00,68.86,68.88,68.83,68.85,31600.0,47.9163,47.9302,47.8954,47.9094,31600.0
2013-05-13 15:05:00,68.86,68.86,68.82,68.83,37100.0,47.9163,47.9163,47.8885,47.8954,37100.0
2013-05-13 15:10:00,68.83,68.83,68.74,68.74,35500.0,47.8954,47.8954,47.8328,47.8328,35500.0
2013-05-13 15:15:00,68.74,68.81,68.71,68.75,28500.0,47.8328,47.8815,47.8119,47.8398,28500.0
2013-05-13 15:20:00,68.75,68.75,68.72,68.73,16700.0,47.8398,47.8398,47.8189,47.8259,16700.0
2013-05-13 15:25:00,68.72,68.73,68.68,68.72,26700.0,47.8189,47.8259,47.7911,47.8189,26700.0
2013-05-13 15:30:00,68.72,68.75,68.71,68.72,18900.0,47.8189,47.8398,47.8119,47.8189,18900.0
2013-05-13 15:35:00,68.73,68.77,68.73,68.76,27200.0,47.8259,47.8537,47.8259,47.8467,27200.0
2013-05-13 15:40:00,68.77,68.78,68.69,68.71,25500.0,47.8537,47.8607,47.798,47.8119,25500.0
2013-05-13 15:45:00,68.7,68.72,68.65,68.68,44000.0,47.805,47.8189,47.7702,47.7911,44000.0
2013-05-13 15:50:00,68.68,68.71,68.65,68.71,59400.0,47.7911,47.8119,47.7702,47.8119,59400.0
2013-05-13 15:55:00,68.71,68.78,68.68,68.77,89300.0,47.8119,47.8607,47.7911,47.8537,89300.0
2013-05-14 09:30:00,68.86,68.94,68.74,68.91,26900.0,47.9163,47.972,47.8328,47.9511,26900.0
2013-05-14 09:35:00,68.92,69.2,68.87,69.2,14100.0,47.9581,48.1529,47.9233,48.1529,14100.0
2013-05-14 09:40:00,69.18,69.31,69.14,69.17,31500.0,48.139,48.2295,48.1112,48.132,31500.0
2013-05-14 09:45:00,69.14,69.22,69.13,69.21,18500.0,48.1112,48.1668,48.1042,48.1599,18500.0
2013-05-14 09:50:00,69.22,69.38,69.22,69.34,27400.0,48.1668,48.2782,48.1668,48.2503,27400.0
2013-05-14 09:55:00,69.33,69.45,69.3,69.36,18900.0,48.2434,48.3269,48.2225,48.2642,18900.0
2013-05-14 10:00:00,69.36,69.42,69.28,69.42,23300.0,48.2642,48.306,48.2086,48.306,23300.0
2013-05-14 10:05:00,69.42,69.53,69.42,69.49,43600.0,48.306,48.3825,48.306,48.3547,43600.0
2013-05-14 10:10:00,69.48,69.5,69.44,69.5,25800.0,48.3477,48.3617,48.3199,48.3617,25800.0
2013-05-14 10:15:00,69.49,69.55,69.49,69.55,13700.0,48.3547,48.3965,48.3547,48.3965,13700.0
2013-05-14 10:20:00,69.56,69.56,69.44,69.44,45800.0,48.4034,48.4034,48.3199,48.3199,45800.0
2013-05-14 10:25:00,69.45,69.57,69.41,69.57,24200.0,48.3269,48.4104,48.299,48.4104,24200.0
2013-05-14 10:30:00,69.57,69.57,69.46,69.46,72500.0,48.4104,48.4104,48.3338,48.3338,72500.0
2013-05-14 10:35:00,69.47,69.56,69.43,69.54,34200.0,48.3408,48.4034,48.313,48.3895,34200.0
2013-05-14 10:40:00,69.55,69.55,69.52,69.53,29900.0,48.3965,48.3965,48.3756,48.3825,29900.0
2013-05-14 10:45:00,69.54,69.55,69.51,69.51,15000.0,48.3895,48.3965,48.3686,48.3686,15000.0
2013-05-14 10:50:00,69.51,69.54,69.48,69.53,18500.0,48.3686,48.3895,48.3477,48.3825,18500.0
2013-05-14 10:55:00,69.53,69.55,69.5,69.54,32500.0,48.3825,48.3965,48.3617,48.3895,32500.0
2013-05-14 11:00:00,69.54,69.55,69.52,69.54,33600.0,48.3895,48.3965,48.3756,48.3895,33600.0
2013-05-14 11:05:00,69.55,69.56,69.53,69.53,36200.0,48.3965,48.4034,48.3825,48.3825,36200.0
2013-05-14 11:10:00,69.53,69.56,69.52,69.54,39200.0,48.3825,48.4034,48.3756,48.3895,39200.0
2013-05-14 11:15:00,69.54,69.54,69.49,69.52,78400.0,48.3895,48.3895,48.3547,48.3756,78400.0
2013-05-14 11:20:00,69.51,69.55,69.5,69.55,30600.0,48.3686,48.3965,48.3617,48.3965,30600.0
2013-05-14 11:25:00,69.55,69.59,69.54,69.55,70300.0,48.3965,48.4243,48.3895,48.3965,70300.0
2013-05-14 11:30:00,69.55,69.62,69.55,69.6,24100.0,48.3965,48.4452,48.3965,48.4313,24100.0
2013-05-14 11:35:00,69.6,69.72,69.58,69.72,34700.0,48.4313,48.5148,48.4173,48.5148,34700.0
2013-05-14 11:40:00,69.73,69.79,69.71,69.76,27800.0,48.5217,48.5635,48.5078,48.5426,27800.0
2013-05-14 11:45:00,69.77,69.9,69.77,69.89,75600.0,48.5495,48.64,48.5495,48.633,75600.0
2013-05-14 11:50:00,69.89,69.89,69.74,69.8,24700.0,48.633,48.633,48.5287,48.5704,24700.0
2013-05-14 11:55:00,69.79,69.8,69.77,69.8,13000.0,48.5635,48.5704,48.5495,48.5704,13000.0
2013-05-14 12:00:00,69.79,69.8,69.76,69.8,14900.0,48.5635,48.5704,48.5426,48.5704,14900.0
2013-05-14 12:05:00,69.8,69.82,69.79,69.82,22600.0,48.5704,48.5843,48.5635,48.5843,22600.0
2013-05-14 12:10:00,69.82,69.88,69.81,69.87,16600.0,48.5843,48.6261,48.5774,48.6191,16600.0
2013-05-14 12:15:00,69.88,69.93,69.88,69.91,21400.0,48.6261,48.6609,48.6261,48.647,21400.0
2013-05-14 12:20:00,69.91,69.91,69.84,69.86,16800.0,48.647,48.647,48.5983,48.6122,16800.0
2013-05-14 12:25:00,69.86,69.88,69.84,69.84,26000.0,48.6122,48.6261,48.5983,48.5983,26000.0
2013-05-14 12:30:00,69.84,69.9,69.83,69.89,8400.0,48.5983,48.64,48.5913,48.633,8400.0
2013-05-14 12:35:00,69.89,69.95,69.88,69.95,19900.0,48.633,48.6748,48.6261,48.6748,19900.0
2013-05-14 12:40:00,69.94,69.97,69.9,69.93,33900.0,48.6678,48.6887,48.64,48.6609,33900.0
2013-05-14 12:45:00,69.93,69.95,69.91,69.93,38000.0,48.6609,48.6748,48.647,48.6609,38000.0
2013-05-14 12:50:00,69.94,69.96,69.92,69.93,10100.0,48.6678,48.6818,48.6539,48.6609,10100.0
2013-05-14 12:55:00,69.93,69.98,69.93,69.98,21600.0,48.6609,48.6957,48.6609,48.6957,21600.0
2013-05-14 13:00:00,69.98,70.18,69.98,70.13,143400.0,48.6957,48.8348,48.6957,48.8001,143400.0
2013-05-14 13:05:00,70.14,70.17,70.11,70.17,36200.0,48.807,48.8279,48.7861,48.8279,36200.0
2013-05-14 13:10:00,70.17,70.2,70.12,70.12,26100.0,48.8279,48.8488,48.7931,48.7931,26100.0
2013-05-14 13:15:00,70.12,70.12,70.07,70.11,26900.0,48.7931,48.7931,48.7583,48.7861,26900.0
2013-05-14 13:20:00,70.11,70.12,70.06,70.07,23400.0,48.7861,48.7931,48.7513,48.7583,23400.0
2013-05-14 13:25:00,70.07,70.21,70.06,70.21,34600.0,48.7583,48.8557,48.7513,48.8557,34600.0
2013-05-14 13:30:00,70.21,70.23,70.14,70.16,36000.0,48.8557,48.8696,48.807,48.8209,36000.0
2013-05-14 13:35:00,70.17,70.21,70.14,70.21,27400.0,48.8279,48.8557,48.807,48.8557,27400.0
2013-05-14 13:40:00,70.21,70.29,70.17,70.27,95200.0,48.8557,48.9114,48.8279,48.8975,95200.0
2013-05-14 13:45:00,70.28,70.4,70.27,70.37,83900.0,48.9044,48.9879,48.8975,48.9671,83900.0
2013-05-14 13:50:00,70.35,70.36,70.13,70.19,50900.0,48.9531,48.9601,48.8001,48.8418,50900.0
2013-05-14 13:55:00,70.19,70.19,70.08,70.1,77200.0,48.8418,48.8418,48.7653,48.7792,77200.0
2013-05-14 14:00:00,70.1,70.1,69.96,69.97,32400.0,48.7792,48.7792,48.6818,48.6887,32400.0
2013-05-14 14:05:00,69.97,70.07,69.96,70.05,13400.0,48.6887,48.7583,48.6818,48.7444,13400.0
2013-05-14 14:10:00,70.06,70.1,70.02,70.09,15200.0,48.7513,48.7792,48.7235,48.7722,15200.0
2013-05-14 14:15:00,70.09,70.1,70.06,70.09,10000.0,48.7722,48.7792,48.7513,48.7722,10000.0
2013-05-14 14:20:00,70.07,70.07,70.0,70.02,10100.0,48.7583,48.7583,48.7096,48.7235,10100.0
2013-05-14 14:25:00,70.02,70.08,70.02,70.08,19800.0,48.7235,48.7653,48.7235,48.7653,19800.0
2013-05-14 14:30:00,70.08,70.11,70.06,70.11,66100.0,48.7653,48.7861,48.7513,48.7861,66100.0
2013-05-14 14:35:00,70.1,70.13,70.08,70.12,12800.0,48.7792,48.8001,48.7653,48.7931,12800.0
2013-05-14 14:40:00,70.13,70.13,70.03,70.06,16400.0,48.8001,48.8001,48.7305,48.7513,16400.0
2013-05-14 14:45:00,70.06,70.07,70.03,70.06,7800.0,48.7513,48.7583,48.7305,48.7513,7800.0
2013-05-14 14:50:00,70.07,70.07,69.98,70.0,10100.0,48.7583,48.7583,48.6957,48.7096,10100.0
2013-05-14 14:55:00,69.99,70.0,69.94,69.94,10800.0,48.7026,48.7096,48.6678,48.6678,10800.0
2013-05-14 15:00:00,69.94,70.05,69.94,70.04,21900.0,48.6678,48.7444,48.6678,48.7374,21900.0
2013-05-14 15:05:00,70.05,70.06,70.0,70.06,38900.0,48.7444,48.7513,48.7096,48.7513,38900.0
2013-05-14 15:10:00,70.06,70.18,70.04,70.15,38500.0,48.7513,48.8348,48.7374,48.814,38500.0
2013-05-14 15:15:00,70.17,70.18,70.11,70.18,45700.0,48.8279,48.8348,48.7861,48.8348,45700.0
2013-05-14 15:20:00,70.17,70.17,70.09,70.11,24000.0,48.8279,48.8279,48.7722,48.7861,24000.0
2013-05-14 15:25:00,70.11,70.11,70.06,70.09,27900.0,48.7861,48.7861,48.7513,48.7722,27900.0
2013-05-14 15:30:00,70.08,70.14,70.05,70.14,38600.0,48.7653,48.807,48.7444,48.807,38600.0
2013-05-14 15:35:00,70.14,70.18,70.13,70.17,46800.0,48.807,48.8348,48.8001,48.8279,46800.0
2013-05-14 15:40:00,70.17,70.18,70.15,70.18,31100.0,48.8279,48.8348,48.814,48.8348,31100.0
2013-05-14 15:45:00,70.17,70.2,70.14,70.2,48800.0,48.8279,48.8488,48.807,48.8488,48800.0
2013-05-14 15:50:00,70.19,70.2,70.13,70.17,114400.0,48.8418,48.8488,48.8001,48.8279,114400.0
2013-05-14 15:55:00,70.16,70.21,70.14,70.21,133600.0,48.8209,48.8557,48.807,48.8557,133600.0
2013-05-15 09:30:00,70.11,70.25,70.06,70.17,39900.0,48.7861,48.8836,48.7513,48.8279,39900.0
2013-05-15 09:35:00,70.14,70.29,70.14,70.25,18600.0,48.807,48.9114,48.807,48.8836,18600.0
2013-05-15 09:40:00,70.22,70.23,70.08,70.11,35900.0,48.8627,48.8696,48.7653,48.7861,35900.0
2013-05-15 09:45:00,70.11,70.15,70.08,70.11,22700.0,48.7861,48.814,48.7653,48.7861,22700.0
2013-05-15 09:50:00,70.11,70.15,70.1,70.11,22200.0,48.7861,48.814,48.7792,48.7861,22200.0
2013-05-15 09:55:00,70.11,70.2,70.1,70.11,11200.0,48.7861,48.8488,48.7792,48.7861,11200.0
2013-05-15 10:00:00,70.1,70.18,70.09,70.18,22400.0,48.7792,48.8348,48.7722,48.8348,22400.0
2013-05-15 10:05:00,70.17,70.19,70.09,70.12,22200.0,48.8279,48.8418,48.7722,48.7931,22200.0
2013-05-15 10:10:00,70.11,70.16,70.1,70.16,25900.0,48.7861,48.8209,48.7792,48.8209,25900.0
2013-05-15 10:15:00,70.15,70.28,70.15,70.28,29200.0,48.814,48.9044,48.814,48.9044,29200.0
2013-05-15 10:20:00,70.29,70.32,70.23,70.24,20500.0,48.9114,48.9323,48.8696,48.8766,20500.0
2013-05-15 10:25:00,70.25,70.31,70.23,70.25,16200.0,48.8836,48.9253,48.8696,48.8836,16200.0
2013-05-15 10:30:00,70.28,70.37,70.28,70.33,9900.0,48.9044,48.9671,48.9044,48.9392,9900.0
2013-05-15 10:35:00,70.34,70.35,70.26,70.29,11000.0,48.9462,48.9531,48.8905,48.9114,11000.0
2013-05-15 10:40:00,70.29,70.29,70.13,70.13,28700.0,48.9114,48.9114,48.8001,48.8001,28700.0
2013-05-15 10:45:00,70.14,70.17,70.05,70.05,26200.0,48.807,48.8279,48.7444,48.7444,26200.0
2013-05-15 10:50:00,70.04,70.17,70.04,70.14,14800.0,48.7374,48.8279,48.7374,48.807,14800.0
2013-05-15 10:55:00,70.14,70.24,70.13,70.21,22100.0,48.807,48.8766,48.8001,48.8557,22100.0
2013-05-15 11:00:00,70.22,70.41,70.21,70.41,22500.0,48.8627,48.9949,48.8557,48.9949,22500.0
2013-05-15 11:05:00,70.38,70.42,70.35,70.39,22600.0,48.974,49.0018,48.9531,48.981,22600.0
2013-05-15 11:10:00,70.39,70.41,70.34,70.41,14700.0,48.981,48.9949,48.9462,48.9949,14700.0
2013-05-15 11:15:00,70.4,70.49,70.34,70.45,100100.0,48.9879,49.0506,48.9462,49.0227,100100.0
2013-05-15 11:20:00,70.45,70.46,70.41,70.44,16000.0,49.0227,49.0297,48.9949,49.0158,16000.0
2013-05-15 11:25:00,70.44,70.45,70.38,70.41,26600.0,49.0158,49.0227,48.974,48.9949,26600.0
2013-05-15 11:30:00,70.41,70.45,70.39,70.43,8300.0,48.9949,49.0227,48.981,49.0088,8300.0
2013-05-15 11:35:00,70.42,70.64,70.42,70.6,24800.0,49.0018,49.1549,49.0018,49.1271,24800.0
2013-05-15 11:40:00,70.61,70.67,70.59,70.63,19800.0,49.1341,49.1758,49.1201,49.148,19800.0
2013-05-15 11:45:00,70.63,70.63,70.57,70.57,12400.0,49.148,49.148,49.1062,49.1062,12400.0
2013-05-15 11:50:00,70.57,70.66,70.52,70.64,33500.0,49.1062,49.1689,49.0714,49.1549,33500.0
2013-05-15 11:55:00,70.65,70.73,70.64,70.71,6000.0,49.1619,49.2176,49.1549,49.2036,6000.0
2013-05-15 12:00:00,70.7,70.7,70.64,70.67,19000.0,49.1967,49.1967,49.1549,49.1758,19000.0
2013-05-15 12:05:00,70.66,70.78,70.66,70.77,27000.0,49.1689,49.2524,49.1689,49.2454,27000.0
2013-05-15 12:10:00,70.78,70.87,70.76,70.85,50200.0,49.2524,49.315,49.2384,49.3011,50200.0
2013-05-15 12:15:00,70.84,70.84,70.74,70.76,18400.0,49.2941,49.2941,49.2245,49.2384,18400.0
2013-05-15 12:20:00,70.76,70.77,70.72,70.72,10900.0,49.2384,49.2454,49.2106,49.2106,10900.0
2013-05-15 12:25:00,70.71,70.74,70.69,70.72,8000.0,49.2036,49.2245,49.1897,49.2106,8000.0
2013-05-15 12:30:00,70.73,70.81,70.69,70.8,15900.0,49.2176,49.2732,49.1897,49.2663,15900.0
2013-05-15 12:35:00,70.8,70.92,70.8,70.91,39700.0,49.2663,49.3498,49.2663,49.3428,39700.0
2013-05-15 12:40:00,70.92,70.96,70.86,70.89,14800.0,49.3498,49.3776,49.308,49.3289,14800.0
2013-05-15 12:45:00,70.88,70.95,70.88,70.94,28700.0,49.3219,49.3706,49.3219,49.3637,28700.0
2013-05-15 12:50:00,70.94,70.97,70.84,70.85,18100.0,49.3637,49.3846,49.2941,49.3011,18100.0
2013-05-15 12:55:00,70.83,70.85,70.75,70.77,26700.0,49.2871,49.3011,49.2315,49.2454,26700.0
2013-05-15 13:00:00,70.77,70.8,70.77,70.78,17500.0,49.2454,49.2663,49.2454,49.2524,17500.0
2013-05-15 13:05:00,70.77,70.83,70.75,70.81,229100.0,49.2454,49.2871,49.2315,49.2732,229100.0
2013-05-15 13:10:00,70.82,70.9,70.81,70.9,16400.0,49.2802,49.3359,49.2732,49.3359,16400.0
2013-05-15 13:15:00,70.91,70.91,70.81,70.84,16500.0,49.3428,49.3428,49.2732,49.2941,16500.0
2013-05-15 13:20:00,70.83,70.85,70.79,70.82,19200.0,49.2871,49.3011,49.2593,49.2802,19200.0
2013-05-15 13:25:00,70.81,70.81,70.74,70.79,19700.0,49.2732,49.2732,49.2245,49.2593,19700.0
2013-05-15 13:30:00,70.78,70.89,70.78,70.87,21900.0,49.2524,49.3289,49.2524,49.315,21900.0
2013-05-15 13:35:00,70.88,70.91,70.84,70.86,13500.0,49.3219,49.3428,49.2941,49.308,13500.0
2013-05-15 13:40:00,70.86,70.89,70.81,70.81,13700.0,49.308,49.3289,49.2732,49.2732,13700.0
2013-05-15 13:45:00,70.82,70.85,70.8,70.81,17800.0,49.2802,49.3011,49.2663,49.2732,17800.0
2013-05-15 13:50:00,70.82,70.82,70.73,70.73,39000.0,49.2802,49.2802,49.2176,49.2176,39000.0
2013-05-15 13:55:00,70.72,70.72,70.61,70.61,27800.0,49.2106,49.2106,49.1341,49.1341,27800.0
2013-05-15 14:00:00,70.59,70.71,70.58,70.69,16700.0,49.1201,49.2036,49.1132,49.1897,16700.0
2013-05-15 14:05:00,70.7,70.71,70.66,70.7,21300.0,49.1967,49.2036,49.1689,49.1967,21300.0
2013-05-15 14:10:00,70.69,70.72,70.67,70.7,35200.0,49.1897,49.2106,49.1758,49.1967,35200.0
2013-05-15 14:15:00,70.7,70.7,70.64,70.65,14900.0,49.1967,49.1967,49.1549,49.1619,14900.0
2013-05-15 14:20:00,70.64,70.64,70.48,70.53,20600.0,49.1549,49.1549,49.0436,49.0784,20600.0
2013-05-15 14:25:00,70.51,70.56,70.47,70.55,28800.0,49.0645,49.0993,49.0366,49.0923,28800.0
2013-05-15 14:30:00,70.56,70.63,70.53,70.55,18400.0,49.0993,49.148,49.0784,49.0923,18400.0
2013-05-15 14:35:00,70.55,70.6,70.54,70.58,11600.0,49.0923,49.1271,49.0854,49.1132,11600.0
2013-05-15 14:40:00,70.59,70.63,70.48,70.49,22500.0,49.1201,49.148,49.0436,49.0506,22500.0
2013-05-15 14:45:00,70.48,70.54,70.38,70.51,56200.0,49.0436,49.0854,48.974,49.0645,56200.0
2013-05-15 14:50:00,70.5,70.55,70.42,70.55,27500.0,49.0575,49.0923,49.0018,49.0923,27500.0
2013-05-15 14:55:00,70.55,70.58,70.43,70.54,24500.0,49.0923,49.1132,49.0088,49.0854,24500.0
2013-05-15 15:00:00,70.54,70.57,70.5,70.55,18100.0,49.0854,49.1062,49.0575,49.0923,18100.0
2013-05-15 15:05:00,70.56,70.63,70.55,70.59,24400.0,49.0993,49.148,49.0923,49.1201,24400.0
2013-05-15 15:10:00,70.59,70.76,70.58,70.76,73800.0,49.1201,49.2384,49.1132,49.2384,73800.0
2013-05-15 15:15:00,70.75,70.76,70.62,70.63,20500.0,49.2315,49.2384,49.141,49.148,20500.0
2013-05-15 15:20:00,70.63,70.67,70.57,70.61,34600.0,49.148,49.1758,49.1062,49.1341,34600.0
2013-05-15 15:25:00,70.61,70.69,70.6,70.68,20700.0,49.1341,49.1897,49.1271,49.1828,20700.0
2013-05-15 15:30:00,70.67,70.75,70.67,70.75,27500.0,49.1758,49.2315,49.1758,49.2315,27500.0
2013-05-15 15:35:00,70.75,70.95,70.75,70.9,112700.0,49.2315,49.3706,49.2315,49.3359,112700.0
2013-05-15 15:40:00,70.87,70.92,70.82,70.9,44100.0,49.315,49.3498,49.2802,49.3359,44100.0
2013-05-15 15:45:00,70.91,70.94,70.9,70.91,70900.0,49.3428,49.3637,49.3359,49.3428,70900.0
2013-05-15 15:50:00,70.9,70.92,70.89,70.9,92900.0,49.3359,49.3498,49.3289,49.3359,92900.0
2013-05-15 15:55:00,70.91,70.92,70.83,70.83,175300.0,49.3428,49.3498,49.2871,49.2871,175300.0
2013-05-16 09:30:00,70.53,70.75,70.53,70.71,33200.0,49.0784,49.2315,49.0784,49.2036,33200.0
2013-05-16 09:35:00,70.7,70.84,70.7,70.78,18600.0,49.1967,49.2941,49.1967,49.2524,18600.0
2013-05-16 09:40:00,70.77,70.82,70.72,70.77,20800.0,49.2454,49.2802,49.2106,49.2454,20800.0
2013-05-16 09:45:00,70.77,70.89,70.72,70.81,11700.0,49.2454,49.3289,49.2106,49.2732,11700.0
2013-05-16 09:50:00,70.81,70.98,70.8,70.98,17300.0,49.2732,49.3915,49.2663,49.3915,17300.0
2013-05-16 09:55:00,70.99,71.05,70.91,70.92,40300.0,49.3985,49.4402,49.3428,49.3498,40300.0
2013-05-16 10:00:00,70.89,70.92,70.6,70.6,16500.0,49.3289,49.3498,49.1271,49.1271,16500.0
2013-05-16 10:05:00,70.57,70.69,70.53,70.58,45100.0,49.1062,49.1897,49.0784,49.1132,45100.0
2013-05-16 10:10:00,70.58,70.63,70.51,70.63,51900.0,49.1132,49.148,49.0645,49.148,51900.0
2013-05-16 10:15:00,70.63,70.69,70.53,70.63,35000.0,49.148,49.1897,49.0784,49.148,35000.0
2013-05-16 10:20:00,70.63,70.7,70.56,70.67,39200.0,49.148,49.1967,49.0993,49.1758,39200.0
2013-05-16 10:25:00,70.66,70.68,70.6,70.65,17500.0,49.1689,49.1828,49.1271,49.1619,17500.0
2013-05-16 10:30:00,70.63,70.69,70.58,70.66,17300.0,49.148,49.1897,49.1132,49.1689,17300.0
2013-05-16 10:35:00,70.66,70.85,70.65,70.76,20700.0,49.1689,49.3011,49.1619,49.2384,20700.0
2013-05-16 10:40:00,70.77,70.82,70.68,70.71,14900.0,49.2454,49.2802,49.1828,49.2036,14900.0
2013-05-16 10:45:00,70.71,70.73,70.63,70.68,17200.0,49.2036,49.2176,49.148,49.1828,17200.0
2013-05-16 10:50:00,70.7,70.74,70.65,70.74,12400.0,49.1967,49.2245,49.1619,49.2245,12400.0
2013-05-16 10:55:00,70.73,70.73,70.63,70.64,13600.0,49.2176,49.2176,49.148,49.1549,13600.0
2013-05-16 11:00:00,70.64,70.69,70.58,70.67,26000.0,49.1549,49.1897,49.1132,49.1758,26000.0
2013-05-16 11:05:00,70.67,70.7,70.63,70.63,29300.0,49.1758,49.1967,49.148,49.148,29300.0
2013-05-16 11:10:00,70.64,70.68,70.61,70.66,21000.0,49.1549,49.1828,49.1341,49.1689,21000.0
2013-05-16 11:15:00,70.67,70.76,70.67,70.67,24500.0,49.1758,49.2384,49.1758,49.1758,24500.0
2013-05-16 11:20:00,70.67,70.68,70.61,70.63,34200.0,49.1758,49.1828,49.1341,49.148,34200.0
2013-05-16 11:25:00,70.63,70.67,70.61,70.62,17500.0,49.148,49.1758,49.1341,49.141,17500.0
2013-05-16 11:30:00,70.63,70.65,70.61,70.63,18800.0,49.148,49.1619,49.1341,49.148,18800.0
2013-05-16 11:35:00,70.64,70.78,70.64,70.75,16000.0,49.1549,49.2524,49.1549,49.2315,16000.0
2013-05-16 11:40:00,70.76,70.78,70.67,70.67,22100.0,49.2384,49.2524,49.1758,49.1758,22100.0
2013-05-16 11:45:00,70.68,70.68,70.62,70.62,16800.0,49.1828,49.1828,49.141,49.141,16800.0
2013-05-16 11:50:00,70.62,70.67,70.61,70.65,15900.0,49.141,49.1758,49.1341,49.1619,15900.0
2013-05-16 11:55:00,70.64,70.69,70.62,70.64,23500.0,49.1549,49.1897,49.141,49.1549,23500.0
2013-05-16 12:00:00,70.64,70.65,70.62,70.64,13500.0,49.1549,49.1619,49.141,49.1549,13500.0
2013-05-16 12:05:00,70.64,70.65,70.62,70.64,20900.0,49.1549,49.1619,49.141,49.1549,20900.0
2013-05-16 12:10:00,70.64,70.66,70.63,70.65,17400.0,49.1549,49.1689,49.148,49.1619,17400.0
2013-05-16 12:15:00,70.64,70.68,70.63,70.68,22400.0,49.1549,49.1828,49.148,49.1828,22400.0
2013-05-16 12:20:00,70.67,70.7,70.66,70.69,46900.0,49.1758,49.1967,49.1689,49.1897,46900.0
2013-05-16 12:25:00,70.69,70.7,70.65,70.65,9700.0,49.1897,49.1967,49.1619,49.1619,9700.0
2013-05-16 12:30:00,70.65,70.67,70.64,70.65,38300.0,49.1619,49.1758,49.1549,49.1619,38300.0
2013-05-16 12:35:00,70.65,70.65,70.61,70.64,11100.0,49.1619,49.1619,49.1341,49.1549,11100.0
2013-05-16 12:40:00,70.64,70.68,70.62,70.68,11500.0,49.1549,49.1828,49.141,49.1828,11500.0
2013-05-16 12:45:00,70.68,70.73,70.68,70.73,16800.0,49.1828,49.2176,49.1828,49.2176,16800.0
2013-05-16 12:50:00,70.73,70.75,70.71,70.72,15400.0,49.2176,49.2315,49.2036,49.2106,15400.0
2013-05-16 12:55:00,70.72,70.77,70.72,70.77,13900.0,49.2106,49.2454,49.2106,49.2454,13900.0
2013-05-16 13:00:00,70.76,70.8,70.75,70.8,13700.0,49.2384,49.2663,49.2315,49.2663,13700.0
2013-05-16 13:05:00,70.8,70.81,70.77,70.77,8400.0,49.2663,49.2732,49.2454,49.2454,8400.0
2013-05-16 13:10:00,70.77,70.78,70.75,70.75,14800.0,49.2454,49.2524,49.2315,49.2315,14800.0
2013-05-16 13:15:00,70.75,70.76,70.72,70.76,13300.0,49.2315,49.2384,49.2106,49.2384,13300.0
2013-05-16 13:20:00,70.75,70.75,70.71,70.71,2800.0,49.2315,49.2315,49.2036,49.2036,2800.0
2013-05-16 13:25:00,70.71,70.71,70.66,70.71,10300.0,49.2036,49.2036,49.1689,49.2036,10300.0
2013-05-16 13:30:00,70.71,70.8,70.71,70.8,35600.0,49.2036,49.2663,49.2036,49.2663,35600.0
2013-05-16 13:35:00,70.81,70.86,70.81,70.82,17700.0,49.2732,49.308,49.2732,49.2802,17700.0
2013-05-16 13:40:00,70.82,70.89,70.82,70.88,17300.0,49.2802,49.3289,49.2802,49.3219,17300.0
2013-05-16 13:45:00,70.88,70.88,70.8,70.82,8600.0,49.3219,49.3219,49.2663,49.2802,8600.0
2013-05-16 13:50:00,70.83,70.83,70.79,70.79,7000.0,49.2871,49.2871,49.2593,49.2593,7000.0
2013-05-16 13:55:00,70.8,70.81,70.75,70.75,16300.0,49.2663,49.2732,49.2315,49.2315,16300.0
2013-05-16 14:00:00,70.75,70.88,70.74,70.88,15000.0,49.2315,49.3219,49.2245,49.3219,15000.0
2013-05-16 14:05:00,70.89,70.94,70.86,70.94,11800.0,49.3289,49.3637,49.308,49.3637,11800.0
2013-05-16 14:10:00,70.94,70.94,70.89,70.9,10800.0,49.3637,49.3637,49.3289,49.3359,10800.0
2013-05-16 14:15:00,70.89,70.95,70.89,70.94,18400.0,49.3289,49.3706,49.3289,49.3637,18400.0
2013-05-16 14:20:00,70.93,70.96,70.91,70.95,20500.0,49.3567,49.3776,49.3428,49.3706,20500.0
2013-05-16 14:25:00,70.95,70.95,70.88,70.92,19100.0,49.3706,49.3706,49.3219,49.3498,19100.0
2013-05-16 14:30:00,70.93,70.94,70.9,70.9,9700.0,49.3567,49.3637,49.3359,49.3359,9700.0
2013-05-16 14:35:00,70.9,70.91,70.89,70.9,6300.0,49.3359,49.3428,49.3289,49.3359,6300.0
2013-05-16 14:40:00,70.9,70.91,70.86,70.88,17100.0,49.3359,49.3428,49.308,49.3219,17100.0
2013-05-16 14:45:00,70.87,70.9,70.81,70.9,23300.0,49.315,49.3359,49.2732,49.3359,23300.0
2013-05-16 14:50:00,70.9,70.91,70.78,70.8,17000.0,49.3359,49.3428,49.2524,49.2663,17000.0
2013-05-16 14:55:00,70.8,70.82,70.74,70.77,20100.0,49.2663,49.2802,49.2245,49.2454,20100.0
2013-05-16 15:00:00,70.77,70.84,70.77,70.83,22200.0,49.2454,49.2941,49.2454,49.2871,22200.0
2013-05-16 15:05:00,70.81,70.88,70.79,70.86,32100.0,49.2732,49.3219,49.2593,49.308,32100.0
2013-05-16 15:10:00,70.86,70.88,70.82,70.82,19300.0,49.308,49.3219,49.2802,49.2802,19300.0
2013-05-16 15:15:00,70.82,70.83,70.68,70.68,17400.0,49.2802,49.2871,49.1828,49.1828,17400.0
2013-05-16 15:20:00,70.69,70.7,70.55,70.58,48900.0,49.1897,49.1967,49.0923,49.1132,48900.0
2013-05-16 15:25:00,70.57,70.63,70.54,70.62,41100.0,49.1062,49.148,49.0854,49.141,41100.0
2013-05-16 15:30:00,70.62,70.62,70.5,70.56,35900.0,49.141,49.141,49.0575,49.0993,35900.0
2013-05-16 15:35:00,70.56,70.57,70.38,70.39,31600.0,49.0993,49.1062,48.974,48.981,31600.0
2013-05-16 15:40:00,70.4,70.56,70.4,70.56,45200.0,48.9879,49.0993,48.9879,49.0993,45200.0
2013-05-16 15:45:00,70.55,70.56,70.35,70.41,48500.0,49.0923,49.0993,48.9531,48.9949,48500.0
2013-05-16 15:50:00,70.42,70.51,70.39,70.45,46600.0,49.0018,49.0645,48.981,49.0227,46600.0
2013-05-16 15:55:00,70.46,70.56,70.41,70.47,140200.0,49.0297,49.0993,48.9949,49.0366,140200.0
2013-05-17 09:30:00,70.76,70.97,70.7,70.97,176300.0,49.2384,49.3846,49.1967,49.3846,176300.0
2013-05-17 09:35:00,70.97,71.02,70.86,70.94,19200.0,49.3846,49.4194,49.308,49.3637,19200.0
2013-05-17 09:40:00,70.88,70.94,70.71,70.73,9900.0,49.3219,49.3637,49.2036,49.2176,9900.0
2013-05-17 09:45:00,70.75,70.81,70.66,70.81,12400.0,49.2315,49.2732,49.1689,49.2732,12400.0
2013-05-17 09:50:00,70.82,70.91,70.73,70.91,14400.0,49.2802,49.3428,49.2176,49.3428,14400.0
2013-05-17 09:55:00,70.87,70.99,70.79,70.99,14700.0,49.315,49.3985,49.2593,49.3985,14700.0
2013-05-17 10:00:00,70.99,71.15,70.99,71.07,26000.0,49.3985,49.5098,49.3985,49.4542,26000.0
2013-05-17 10:05:00,71.06,71.11,71.0,71.11,14100.0,49.4472,49.482,49.4054,49.482,14100.0
2013-05-17 10:10:00,71.11,71.15,71.07,71.13,10700.0,49.482,49.5098,49.4542,49.4959,10700.0
2013-05-17 10:15:00,71.14,71.16,71.12,71.14,16400.0,49.5029,49.5168,49.4889,49.5029,16400.0
2013-05-17 10:20:00,71.14,71.2,71.1,71.2,14400.0,49.5029,49.5446,49.475,49.5446,14400.0
2013-05-17 10:25:00,71.17,71.2,71.11,71.14,30400.0,49.5237,49.5446,49.482,49.5029,30400.0
2013-05-17 10:30:00,71.14,71.29,71.14,71.29,31100.0,49.5029,49.6072,49.5029,49.6072,31100.0
2013-05-17 10:35:00,71.28,71.31,71.23,71.29,24100.0,49.6003,49.6212,49.5655,49.6072,24100.0
2013-05-17 10:40:00,71.29,71.35,71.26,71.33,32800.0,49.6072,49.649,49.5864,49.6351,32800.0
2013-05-17 10:45:00,71.33,71.34,71.28,71.31,13800.0,49.6351,49.642,49.6003,49.6212,13800.0
2013-05-17 10:50:00,71.3,71.31,71.19,71.19,16400.0,49.6142,49.6212,49.5377,49.5377,16400.0
2013-05-17 10:55:00,71.18,71.22,71.14,71.14,33200.0,49.5307,49.5585,49.5029,49.5029,33200.0
2013-05-17 11:00:00,71.14,71.22,71.11,71.15,26400.0,49.5029,49.5585,49.482,49.5098,26400.0
2013-05-17 11:05:00,71.15,71.17,71.04,71.12,34800.0,49.5098,49.5237,49.4333,49.4889,34800.0
2013-05-17 11:10:00,71.1,71.15,71.05,71.14,11400.0,49.475,49.5098,49.4402,49.5029,11400.0
2013-05-17 11:15:00,71.14,71.2,71.14,71.19,7900.0,49.5029,49.5446,49.5029,49.5377,7900.0
2013-05-17 11:20:00,71.2,71.23,71.18,71.21,14800.0,49.5446,49.5655,49.5307,49.5516,14800.0
2013-05-17 11:25:00,71.22,71.22,71.17,71.19,14500.0,49.5585,49.5585,49.5237,49.5377,14500.0
2013-05-17 11:30:00,71.19,71.27,71.17,71.27,20000.0,49.5377,49.5933,49.5237,49.5933,20000.0
2013-05-17 11:35:00,71.26,71.4,71.26,71.36,34400.0,49.5864,49.6838,49.5864,49.6559,34400.0
2013-05-17 11:40:00,71.35,71.38,71.32,71.34,17600.0,49.649,49.6699,49.6281,49.642,17600.0
2013-05-17 11:45:00,71.35,71.39,71.32,71.33,12500.0,49.649,49.6768,49.6281,49.6351,12500.0
2013-05-17 11:50:00,71.33,71.36,71.29,71.31,7000.0,49.6351,49.6559,49.6072,49.6212,7000.0
2013-05-17 11:55:00,71.31,71.33,71.23,71.31,68100.0,49.6212,49.6351,49.5655,49.6212,68100.0
2013-05-17 12:00:00,71.32,71.33,71.26,71.31,10600.0,49.6281,49.6351,49.5864,49.6212,10600.0
2013-05-17 12:05:00,71.3,71.31,71.2,71.2,13500.0,49.6142,49.6212,49.5446,49.5446,13500.0
2013-05-17 12:10:00,71.21,71.22,71.2,71.21,10200.0,49.5516,49.5585,49.5446,49.5516,10200.0
2013-05-17 12:15:00,71.22,71.26,71.22,71.24,10700.0,49.5585,49.5864,49.5585,49.5724,10700.0
2013-05-17 12:20:00,71.25,71.27,71.23,71.25,8900.0,49.5794,49.5933,49.5655,49.5794,8900.0
2013-05-17 12:25:00,71.24,71.26,71.23,71.25,8300.0,49.5724,49.5864,49.5655,49.5794,8300.0
2013-05-17 12:30:00,71.27,71.3,71.26,71.3,6600.0,49.5933,49.6142,49.5864,49.6142,6600.0
2013-05-17 12:35:00,71.31,71.32,71.27,71.27,5000.0,49.6212,49.6281,49.5933,49.5933,5000.0
2013-05-17 12:40:00,71.26,71.27,71.24,71.27,9000.0,49.5864,49.5933,49.5724,49.5933,9000.0
2013-05-17 12:45:00,71.26,71.28,71.25,71.25,7900.0,49.5864,49.6003,49.5794,49.5794,7900.0
2013-05-17 12:50:00,71.25,71.3,71.25,71.27,14900.0,49.5794,49.6142,49.5794,49.5933,14900.0
2013-05-17 12:55:00,71.28,71.3,71.26,71.27,5800.0,49.6003,49.6142,49.5864,49.5933,5800.0
2013-05-17 13:00:00,71.26,71.29,71.26,71.27,8800.0,49.5864,49.6072,49.5864,49.5933,8800.0
2013-05-17 13:05:00,71.26,71.27,71.24,71.27,14900.0,49.5864,49.5933,49.5724,49.5933,14900.0
2013-05-17 13:10:00,71.27,71.28,71.26,71.26,9100.0,49.5933,49.6003,49.5864,49.5864,9100.0
2013-05-17 13:15:00,71.25,71.27,71.23,71.23,3900.0,49.5794,49.5933,49.5655,49.5655,3900.0
2013-05-17 13:20:00,71.24,71.27,71.23,71.26,12200.0,49.5724,49.5933,49.5655,49.5864,12200.0
2013-05-17 13:25:00,71.25,71.28,71.25,71.28,4700.0,49.5794,49.6003,49.5794,49.6003,4700.0
2013-05-17 13:30:00,71.27,71.3,71.27,71.29,14400.0,49.5933,49.6142,49.5933,49.6072,14400.0
2013-05-17 13:35:00,71.29,71.39,71.27,71.32,70000.0,49.6072,49.6768,49.5933,49.6281,70000.0
2013-05-17 13:40:00,71.31,71.32,71.28,71.28,6400.0,49.6212,49.6281,49.6003,49.6003,6400.0
2013-05-17 13:45:00,71.28,71.3,71.23,71.24,18200.0,49.6003,49.6142,49.5655,49.5724,18200.0
2013-05-17 13:50:00,71.24,71.25,71.19,71.2,14000.0,49.5724,49.5794,49.5377,49.5446,14000.0
2013-05-17 13:55:00,71.21,71.22,71.14,71.18,14900.0,49.5516,49.5585,49.5029,49.5307,14900.0
2013-05-17 14:00:00,71.18,71.24,71.17,71.23,12500.0,49.5307,49.5724,49.5237,49.5655,12500.0
2013-05-17 14:05:00,71.24,71.26,71.19,71.23,21000.0,49.5724,49.5864,49.5377,49.5655,21000.0
2013-05-17 14:10:00,71.23,71.29,71.23,71.28,16600.0,49.5655,49.6072,49.5655,49.6003,16600.0
2013-05-17 14:15:00,71.3,71.34,71.27,71.31,31200.0,49.6142,49.642,49.5933,49.6212,31200.0
2013-05-17 14:20:00,71.3,71.33,71.25,71.32,10500.0,49.6142,49.6351,49.5794,49.6281,10500.0
2013-05-17 14:25:00,71.33,71.4,71.33,71.38,24000.0,49.6351,49.6838,49.6351,49.6699,24000.0
2013-05-17 14:30:00,71.37,71.44,71.37,71.44,12600.0,49.6629,49.7116,49.6629,49.7116,12600.0
2013-05-17 14:35:00,71.43,71.48,71.43,71.46,32300.0,49.7047,49.7395,49.7047,49.7255,32300.0
2013-05-17 14:40:00,71.47,71.48,71.42,71.47,14900.0,49.7325,49.7395,49.6977,49.7325,14900.0
2013-05-17 14:45:00,71.47,71.55,71.47,71.51,15300.0,49.7325,49.7882,49.7325,49.7603,15300.0
2013-05-17 14:50:00,71.52,71.56,71.51,71.52,9400.0,49.7673,49.7951,49.7603,49.7673,9400.0
2013-05-17 14:55:00,71.53,71.58,71.53,71.57,10800.0,49.7742,49.809,49.7742,49.8021,10800.0
2013-05-17 15:00:00,71.56,71.58,71.54,71.57,13600.0,49.7951,49.809,49.7812,49.8021,13600.0
2013-05-17 15:05:00,71.56,71.58,71.55,71.56,25200.0,49.7951,49.809,49.7882,49.7951,25200.0
2013-05-17 15:10:00,71.56,71.56,71.52,71.54,17100.0,49.7951,49.7951,49.7673,49.7812,17100.0
2013-05-17 15:15:00,71.54,71.55,71.52,71.53,10400.0,49.7812,49.7882,49.7673,49.7742,10400.0
2013-05-17 15:20:00,71.53,71.59,71.51,71.59,14700.0,49.7742,49.816,49.7603,49.816,14700.0
2013-05-17 15:25:00,71.59,71.61,71.54,71.58,33900.0,49.816,49.8299,49.7812,49.809,33900.0
2013-05-17 15:30:00,71.58,71.64,71.58,71.64,37900.0,49.809,49.8508,49.809,49.8508,37900.0
2013-05-17 15:35:00,71.64,71.67,71.64,71.65,37400.0,49.8508,49.8717,49.8508,49.8577,37400.0
2013-05-17 15:40:00,71.65,71.68,71.61,71.64,55200.0,49.8577,49.8786,49.8299,49.8508,55200.0
2013-05-17 15:45:00,71.64,71.65,71.56,71.58,55800.0,49.8508,49.8577,49.7951,49.809,55800.0
2013-05-17 15:50:00,71.58,71.59,71.51,71.53,50300.0,49.809,49.816,49.7603,49.7742,50300.0
2013-05-17 15:55:00,71.53,71.55,71.46,71.52,185100.0,49.7742,49.7882,49.7255,49.7673,185100.0
2013-05-20 09:30:00,71.37,71.39,71.2,71.21,24600.0,49.6629,49.6768,49.5446,49.5516,24600.0
2013-05-20 09:35:00,71.25,71.49,71.25,71.46,16600.0,49.5794,49.7464,49.5794,49.7255,16600.0
2013-05-20 09:40:00,71.47,71.49,71.15,71.19,23200.0,49.7325,49.7464,49.5098,49.5377,23200.0
2013-05-20 09:45:00,71.19,71.27,71.15,71.22,15400.0,49.5377,49.5933,49.5098,49.5585,15400.0
2013-05-20 09:50:00,71.21,71.29,71.2,71.29,27900.0,49.5516,49.6072,49.5446,49.6072,27900.0
2013-05-20 09:55:00,71.3,71.45,71.28,71.42,19700.0,49.6142,49.7186,49.6003,49.6977,19700.0
2013-05-20 10:00:00,71.44,71.53,71.43,71.48,24200.0,49.7116,49.7742,49.7047,49.7395,24200.0
2013-05-20 10:05:00,71.47,71.56,71.46,71.5,41800.0,49.7325,49.7951,49.7255,49.7534,41800.0
2013-05-20 10:10:00,71.5,71.55,71.45,71.46,43900.0,49.7534,49.7882,49.7186,49.7255,43900.0
2013-05-20 10:15:00,71.47,71.51,71.44,71.51,41200.0,49.7325,49.7603,49.7116,49.7603,41200.0
2013-05-20 10:20:00,71.51,71.54,71.36,71.38,34800.0,49.7603,49.7812,49.6559,49.6699,34800.0
2013-05-20 10:25:00,71.39,71.39,71.26,71.27,17100.0,49.6768,49.6768,49.5864,49.5933,17100.0
2013-05-20 10:30:00,71.26,71.46,71.26,71.46,19100.0,49.5864,49.7255,49.5864,49.7255,19100.0
2013-05-20 10:35:00,71.47,71.49,71.4,71.42,28700.0,49.7325,49.7464,49.6838,49.6977,28700.0
2013-05-20 10:40:00,71.42,71.49,71.39,71.49,10200.0,49.6977,49.7464,49.6768,49.7464,10200.0
2013-05-20 10:45:00,71.48,71.51,71.42,71.48,26700.0,49.7395,49.7603,49.6977,49.7395,26700.0
2013-05-20 10:50:00,71.47,71.52,71.42,71.52,14800.0,49.7325,49.7673,49.6977,49.7673,14800.0
2013-05-20 10:55:00,71.53,71.63,71.5,71.61,24300.0,49.7742,49.8438,49.7534,49.8299,24300.0
2013-05-20 11:00:00,71.61,71.69,71.59,71.68,29100.0,49.8299,49.8856,49.816,49.8786,29100.0
2013-05-20 11:05:00,71.66,71.73,71.64,71.72,14000.0,49.8647,49.9134,49.8508,49.9065,14000.0
2013-05-20 11:10:00,71.71,71.76,71.69,71.76,11500.0,49.8995,49.9343,49.8856,49.9343,11500.0
2013-05-20 11:15:00,71.75,71.79,71.73,71.75,23500.0,49.9273,49.9552,49.9134,49.9273,23500.0
2013-05-20 11:20:00,71.75,71.8,71.75,71.8,8700.0,49.9273,49.9621,49.9273,49.9621,8700.0
2013-05-20 11:25:00,71.78,71.78,71.71,71.78,12400.0,49.9482,49.9482,49.8995,49.9482,12400.0
2013-05-20 11:30:00,71.76,71.79,71.74,71.78,8900.0,49.9343,49.9552,49.9204,49.9482,8900.0
2013-05-20 11:35:00,71.79,71.8,71.69,71.7,9000.0,49.9552,49.9621,49.8856,49.8925,9000.0
2013-05-20 11:40:00,71.71,71.74,71.68,71.71,11500.0,49.8995,49.9204,49.8786,49.8995,11500.0
2013-05-20 11:45:00,71.71,71.78,71.7,71.78,27700.0,49.8995,49.9482,49.8925,49.9482,27700.0
2013-05-20 11:50:00,71.78,71.8,71.73,71.73,11800.0,49.9482,49.9621,49.9134,49.9134,11800.0
2013-05-20 11:55:00,71.73,71.76,71.72,71.76,9100.0,49.9134,49.9343,49.9065,49.9343,9100.0
2013-05-20 12:00:00,71.76,71.92,71.76,71.92,23500.0,49.9343,50.0456,49.9343,50.0456,23500.0
2013-05-20 12:05:00,71.94,71.94,71.87,71.88,9400.0,50.0595,50.0595,50.0108,50.0178,9400.0
2013-05-20 12:10:00,71.89,71.89,71.84,71.84,7700.0,50.0248,50.0248,49.99,49.99,7700.0
2013-05-20 12:15:00,71.84,71.84,71.75,71.77,11000.0,49.99,49.99,49.9273,49.9412,11000.0
2013-05-20 12:20:00,71.76,71.84,71.76,71.84,8800.0,49.9343,49.99,49.9343,49.99,8800.0
2013-05-20 12:25:00,71.84,71.87,71.84,71.87,7500.0,49.99,50.0108,49.99,50.0108,7500.0
2013-05-20 12:30:00,71.86,71.87,71.85,71.87,13400.0,50.0039,50.0108,49.9969,50.0108,13400.0
2013-05-20 12:35:00,71.87,71.88,71.83,71.85,13400.0,50.0108,50.0178,49.983,49.9969,13400.0
2013-05-20 12:40:00,71.84,71.93,71.84,71.92,29700.0,49.99,50.0526,49.99,50.0456,29700.0
2013-05-20 12:45:00,71.91,71.91,71.82,71.85,30400.0,50.0387,50.0387,49.976,49.9969,30400.0
2013-05-20 12:50:00,71.85,71.85,71.83,71.84,6600.0,49.9969,49.9969,49.983,49.99,6600.0
2013-05-20 12:55:00,71.84,71.85,71.79,71.79,5700.0,49.99,49.9969,49.9552,49.9552,5700.0
2013-05-20 13:00:00,71.78,71.79,71.71,71.71,11900.0,49.9482,49.9552,49.8995,49.8995,11900.0
2013-05-20 13:05:00,71.72,71.75,71.7,71.74,6400.0,49.9065,49.9273,49.8925,49.9204,6400.0
2013-05-20 13:10:00,71.74,71.78,71.73,71.75,6600.0,49.9204,49.9482,49.9134,49.9273,6600.0
2013-05-20 13:15:00,71.75,71.78,71.66,71.66,13800.0,49.9273,49.9482,49.8647,49.8647,13800.0
2013-05-20 13:20:00,71.65,71.67,71.58,71.58,32000.0,49.8577,49.8717,49.809,49.809,32000.0
2013-05-20 13:25:00,71.59,71.59,71.51,71.58,19700.0,49.816,49.816,49.7603,49.809,19700.0
2013-05-20 13:30:00,71.58,71.62,71.55,71.55,41600.0,49.809,49.8369,49.7882,49.7882,41600.0
2013-05-20 13:35:00,71.55,71.61,71.55,71.59,15500.0,49.7882,49.8299,49.7882,49.816,15500.0
2013-05-20 13:40:00,71.6,71.6,71.49,71.49,15000.0,49.823,49.823,49.7464,49.7464,15000.0
2013-05-20 13:45:00,71.5,71.5,71.44,71.49,22500.0,49.7534,49.7534,49.7116,49.7464,22500.0
2013-05-20 13:50:00,71.5,71.56,71.49,71.54,19200.0,49.7534,49.7951,49.7464,49.7812,19200.0
2013-05-20 13:55:00,71.52,71.53,71.44,71.45,29000.0,49.7673,49.7742,49.7116,49.7186,29000.0
2013-05-20 14:00:00,71.45,71.47,71.34,71.35,13800.0,49.7186,49.7325,49.642,49.649,13800.0
2013-05-20 14:05:00,71.35,71.46,71.35,71.45,11600.0,49.649,49.7255,49.649,49.7186,11600.0
2013-05-20 14:10:00,71.45,71.49,71.43,71.44,14600.0,49.7186,49.7464,49.7047,49.7116,14600.0
2013-05-20 14:15:00,71.44,71.46,71.41,71.41,4100.0,49.7116,49.7255,49.6907,49.6907,4100.0
2013-05-20 14:20:00,71.41,71.5,71.4,71.48,23500.0,49.6907,49.7534,49.6838,49.7395,23500.0
2013-05-20 14:25:00,71.49,71.52,71.44,71.46,18600.0,49.7464,49.7673,49.7116,49.7255,18600.0
2013-05-20 14:30:00,71.48,71.5,71.44,71.44,24000.0,49.7395,49.7534,49.7116,49.7116,24000.0
2013-05-20 14:35:00,71.44,71.46,71.33,71.35,13700.0,49.7116,49.7255,49.6351,49.649,13700.0
2013-05-20 14:40:00,71.35,71.38,71.34,71.36,14700.0,49.649,49.6699,49.642,49.6559,14700.0
2013-05-20 14:45:00,71.35,71.36,71.34,71.35,12800.0,49.649,49.6559,49.642,49.649,12800.0
2013-05-20 14:50:00,71.35,71.36,71.31,71.31,24500.0,49.649,49.6559,49.6212,49.6212,24500.0
2013-05-20 14:55:00,71.32,71.33,71.25,71.25,18600.0,49.6281,49.6351,49.5794,49.5794,18600.0
2013-05-20 15:00:00,71.25,71.39,71.25,71.37,34400.0,49.5794,49.6768,49.5794,49.6629,34400.0
2013-05-20 15:05:00,71.37,71.39,71.32,71.36,16800.0,49.6629,49.6768,49.6281,49.6559,16800.0
2013-05-20 15:10:00,71.36,71.45,71.34,71.43,17000.0,49.6559,49.7186,49.642,49.7047,17000.0
2013-05-20 15:15:00,71.42,71.45,71.4,71.41,13900.0,49.6977,49.7186,49.6838,49.6907,13900.0
2013-05-20 15:20:00,71.4,71.41,71.32,71.37,19300.0,49.6838,49.6907,49.6281,49.6629,19300.0
2013-05-20 15:25:00,71.36,71.37,71.31,71.37,33500.0,49.6559,49.6629,49.6212,49.6629,33500.0
2013-05-20 15:30:00,71.37,71.42,71.35,71.37,21900.0,49.6629,49.6977,49.649,49.6629,21900.0
2013-05-20 15:35:00,71.37,71.39,71.31,71.36,20600.0,49.6629,49.6768,49.6212,49.6559,20600.0
2013-05-20 15:40:00,71.36,71.46,71.34,71.35,42700.0,49.6559,49.7255,49.642,49.649,42700.0
2013-05-20 15:45:00,71.34,71.35,71.23,71.23,86400.0,49.642,49.649,49.5655,49.5655,86400.0
2013-05-20 15:50:00,71.25,71.28,71.18,71.2,94300.0,49.5794,49.6003,49.5307,49.5446,94300.0
2013-05-20 15:55:00,71.21,71.38,71.17,71.29,374200.0,49.5516,49.6699,49.5237,49.6072,374200.0
2013-05-21 09:30:00,71.29,71.69,71.18,71.67,42200.0,49.6072,49.8856,49.5307,49.8717,42200.0
2013-05-21 09:35:00,71.67,71.78,71.47,71.47,43400.0,49.8717,49.9482,49.7325,49.7325,43400.0
2013-05-21 09:40:00,71.46,71.49,71.36,71.44,25600.0,49.7255,49.7464,49.6559,49.7116,25600.0
2013-05-21 09:45:00,71.44,71.69,71.43,71.69,35300.0,49.7116,49.8856,49.7047,49.8856,35300.0
2013-05-21 09:50:00,71.69,71.88,71.64,71.84,50400.0,49.8856,50.0178,49.8508,49.99,50400.0
2013-05-21 09:55:00,71.84,71.87,71.78,71.79,28600.0,49.99,50.0108,49.9482,49.9552,28600.0
2013-05-21 10:00:00,71.8,71.91,71.74,71.88,55200.0,49.9621,50.0387,49.9204,50.0178,55200.0
2013-05-21 10:05:00,71.87,71.89,71.7,71.74,67400.0,50.0108,50.0248,49.8925,49.9204,67400.0
2013-05-21 10:10:00,71.74,71.74,71.51,71.67,36700.0,49.9204,49.9204,49.7603,49.8717,36700.0
2013-05-21 10:15:00,71.68,71.76,71.65,71.76,21000.0,49.8786,49.9343,49.8577,49.9343,21000.0
2013-05-21 10:20:00,71.75,71.8,71.7,71.7,19300.0,49.9273,49.9621,49.8925,49.8925,19300.0
2013-05-21 10:25:00,71.69,71.7,71.62,71.62,24200.0,49.8856,49.8925,49.8369,49.8369,24200.0
2013-05-21 10:30:00,71.61,71.68,71.59,71.62,38800.0,49.8299,49.8786,49.816,49.8369,38800.0
2013-05-21 10:35:00,71.64,71.67,71.5,71.65,41300.0,49.8508,49.8717,49.7534,49.8577,41300.0
2013-05-21 10:40:00,71.66,71.73,71.6,71.69,23600.0,49.8647,49.9134,49.823,49.8856,23600.0
2013-05-21 10:45:00,71.69,71.69,71.61,71.66,26700.0,49.8856,49.8856,49.8299,49.8647,26700.0
2013-05-21 10:50:00,71.67,71.69,71.43,71.43,60600.0,49.8717,49.8856,49.7047,49.7047,60600.0
2013-05-21 10:55:00,71.43,71.52,71.42,71.5,11100.0,49.7047,49.7673,49.6977,49.7534,11100.0
2013-05-21 11:00:00,71.5,71.6,71.5,71.57,10800.0,49.7534,49.823,49.7534,49.8021,10800.0
2013-05-21 11:05:00,71.58,71.61,71.57,71.61,14100.0,49.809,49.8299,49.8021,49.8299,14100.0
2013-05-21 11:10:00,71.61,71.63,71.55,71.62,21600.0,49.8299,49.8438,49.7882,49.8369,21600.0
2013-05-21 11:15:00,71.61,71.66,71.61,71.66,10400.0,49.8299,49.8647,49.8299,49.8647,10400.0
2013-05-21 11:20:00,71.66,71.72,71.6,71.61,19300.0,49.8647,49.9065,49.823,49.8299,19300.0
2013-05-21 11:25:00,71.63,71.64,71.58,71.58,24400.0,49.8438,49.8508,49.809,49.809,24400.0
2013-05-21 11:30:00,71.59,71.81,71.56,71.79,29800.0,49.816,49.9691,49.7951,49.9552,29800.0
2013-05-21 11:35:00,71.78,71.82,71.77,71.81,18500.0,49.9482,49.976,49.9412,49.9691,18500.0
2013-05-21 11:40:00,71.82,71.85,71.75,71.75,33400.0,49.976,49.9969,49.9273,49.9273,33400.0
2013-05-21 11:45:00,71.76,71.83,71.75,71.81,19600.0,49.9343,49.983,49.9273,49.9691,19600.0
2013-05-21 11:50:00,71.81,71.86,71.79,71.81,12600.0,49.9691,50.0039,49.9552,49.9691,12600.0
2013-05-21 11:55:00,71.8,71.8,71.74,71.77,24800.0,49.9621,49.9621,49.9204,49.9412,24800.0
2013-05-21 12:00:00,71.77,71.85,71.77,71.85,14600.0,49.9412,49.9969,49.9412,49.9969,14600.0
2013-05-21 12:05:00,71.85,71.89,71.85,71.89,24700.0,49.9969,50.0248,49.9969,50.0248,24700.0
2013-05-21 12:10:00,71.88,71.9,71.87,71.88,18100.0,50.0178,50.0317,50.0108,50.0178,18100.0
2013-05-21 12:15:00,71.88,71.92,71.86,71.87,53500.0,50.0178,50.0456,50.0039,50.0108,53500.0
2013-05-21 12:20:00,71.87,71.91,71.85,71.9,27800.0,50.0108,50.0387,49.9969,50.0317,27800.0
2013-05-21 12:25:00,71.9,72.09,71.9,72.03,126100.0,50.0317,50.1639,50.0317,50.1222,126100.0
2013-05-21 12:30:00,72.03,72.04,71.98,72.01,15700.0,50.1222,50.1291,50.0874,50.1083,15700.0
2013-05-21 12:35:00,72.02,72.02,71.97,71.98,19800.0,50.1152,50.1152,50.0804,50.0874,19800.0
2013-05-21 12:40:00,71.98,72.07,71.98,72.05,21300.0,50.0874,50.15,50.0874,50.1361,21300.0
2013-05-21 12:45:00,72.05,72.08,72.02,72.02,28400.0,50.1361,50.157,50.1152,50.1152,28400.0
2013-05-21 12:50:00,72.02,72.08,72.0,72.05,27400.0,50.1152,50.157,50.1013,50.1361,27400.0
2013-05-21 12:55:00,72.05,72.12,72.05,72.1,22300.0,50.1361,50.1848,50.1361,50.1709,22300.0
2013-05-21 13:00:00,72.1,72.14,72.09,72.12,28500.0,50.1709,50.1987,50.1639,50.1848,28500.0
2013-05-21 13:05:00,72.12,72.25,72.11,72.19,45200.0,50.1848,50.2753,50.1778,50.2335,45200.0
2013-05-21 13:10:00,72.2,72.21,72.15,72.17,18400.0,50.2405,50.2474,50.2057,50.2196,18400.0
2013-05-21 13:15:00,72.16,72.25,72.16,72.23,17900.0,50.2126,50.2753,50.2126,50.2613,17900.0
2013-05-21 13:20:00,72.23,72.23,72.18,72.22,16900.0,50.2613,50.2613,50.2265,50.2544,16900.0
2013-05-21 13:25:00,72.23,72.25,72.22,72.24,17700.0,50.2613,50.2753,50.2544,50.2683,17700.0
2013-05-21 13:30:00,72.23,72.27,72.23,72.26,10400.0,50.2613,50.2892,50.2613,50.2822,10400.0
2013-05-21 13:35:00,72.27,72.3,72.26,72.29,17600.0,50.2892,50.31,50.2822,50.3031,17600.0
2013-05-21 13:40:00,72.3,72.35,72.28,72.33,42400.0,50.31,50.3448,50.2961,50.3309,42400.0
2013-05-21 13:45:00,72.33,72.33,72.29,72.32,25600.0,50.3309,50.3309,50.3031,50.324,25600.0
2013-05-21 13:50:00,72.32,72.34,72.27,72.28,28600.0,50.324,50.3379,50.2892,50.2961,28600.0
2013-05-21 13:55:00,72.28,72.28,72.2,72.21,38300.0,50.2961,50.2961,50.2405,50.2474,38300.0
2013-05-21 14:00:00,72.21,72.21,72.17,72.18,16400.0,50.2474,50.2474,50.2196,50.2265,16400.0
2013-05-21 14:05:00,72.18,72.19,72.13,72.14,23100.0,50.2265,50.2335,50.1918,50.1987,23100.0
2013-05-21 14:10:00,72.14,72.16,72.11,72.15,35800.0,50.1987,50.2126,50.1778,50.2057,35800.0
2013-05-21 14:15:00,72.15,72.27,72.15,72.26,36600.0,50.2057,50.2892,50.2057,50.2822,36600.0
2013-05-21 14:20:00,72.25,72.25,72.17,72.17,31500.0,50.2753,50.2753,50.2196,50.2196,31500.0
2013-05-21 14:25:00,72.17,72.2,72.1,72.1,30800.0,50.2196,50.2405,50.1709,50.1709,30800.0
2013-05-21 14:30:00,72.1,72.16,72.08,72.15,28200.0,50.1709,50.2126,50.157,50.2057,28200.0
2013-05-21 14:35:00,72.14,72.18,72.14,72.18,18500.0,50.1987,50.2265,50.1987,50.2265,18500.0
2013-05-21 14:40:00,72.19,72.24,72.18,72.22,52400.0,50.2335,50.2683,50.2265,50.2544,52400.0
2013-05-21 14:45:00,72.22,72.28,72.18,72.28,48800.0,50.2544,50.2961,50.2265,50.2961,48800.0
2013-05-21 14:50:00,72.28,72.3,72.27,72.28,27400.0,50.2961,50.31,50.2892,50.2961,27400.0
2013-05-21 14:55:00,72.28,72.35,72.28,72.31,30000.0,50.2961,50.3448,50.2961,50.317,30000.0
2013-05-21 15:00:00,72.31,72.32,72.28,72.29,33100.0,50.317,50.324,50.2961,50.3031,33100.0
2013-05-21 15:05:00,72.3,72.3,72.26,72.28,26800.0,50.31,50.31,50.2822,50.2961,26800.0
2013-05-21 15:10:00,72.28,72.31,72.2,72.25,74500.0,50.2961,50.317,50.2405,50.2753,74500.0
2013-05-21 15:15:00,72.25,72.26,72.21,72.23,33600.0,50.2753,50.2822,50.2474,50.2613,33600.0
2013-05-21 15:20:00,72.23,72.26,72.23,72.25,37700.0,50.2613,50.2822,50.2613,50.2753,37700.0
2013-05-21 15:25:00,72.25,72.26,72.23,72.24,33900.0,50.2753,50.2822,50.2613,50.2683,33900.0
2013-05-21 15:30:00,72.23,72.26,72.22,72.26,30100.0,50.2613,50.2822,50.2544,50.2822,30100.0
2013-05-21 15:35:00,72.27,72.28,72.26,72.28,35100.0,50.2892,50.2961,50.2822,50.2961,35100.0
2013-05-21 15:40:00,72.28,72.3,72.21,72.21,64700.0,50.2961,50.31,50.2474,50.2474,64700.0
2013-05-21 15:45:00,72.21,72.21,72.12,72.13,87700.0,50.2474,50.2474,50.1848,50.1918,87700.0
2013-05-21 15:50:00,72.12,72.13,72.05,72.08,84000.0,50.1848,50.1918,50.1361,50.157,84000.0
2013-05-21 15:55:00,72.08,72.23,72.07,72.19,231800.0,50.157,50.2613,50.15,50.2335,231800.0
2013-05-22 09:30:00,72.16,72.19,72.04,72.06,43600.0,50.2126,50.2335,50.1291,50.143,43600.0
2013-05-22 09:35:00,72.01,72.26,72.0,72.17,27700.0,50.1083,50.2822,50.1013,50.2196,27700.0
2013-05-22 09:40:00,72.18,72.32,72.17,72.31,18000.0,50.2265,50.324,50.2196,50.317,18000.0
2013-05-22 09:45:00,72.28,72.35,72.23,72.31,19000.0,50.2961,50.3448,50.2613,50.317,19000.0
2013-05-22 09:50:00,72.35,72.39,72.14,72.2,34400.0,50.3448,50.3727,50.1987,50.2405,34400.0
2013-05-22 09:55:00,72.2,72.23,72.08,72.2,28500.0,50.2405,50.2613,50.157,50.2405,28500.0
2013-05-22 10:00:00,72.2,72.64,72.19,72.6,86800.0,50.2405,50.5466,50.2335,50.5188,86800.0
2013-05-22 10:05:00,72.61,72.75,72.59,72.67,46700.0,50.5258,50.6232,50.5118,50.5675,46700.0
2013-05-22 10:10:00,72.68,73.01,72.66,72.98,45800.0,50.5745,50.8041,50.5606,50.7832,45800.0
2013-05-22 10:15:00,72.98,73.04,72.89,72.89,33900.0,50.7832,50.825,50.7206,50.7206,33900.0
2013-05-22 10:20:00,72.9,73.0,72.84,72.99,30800.0,50.7276,50.7971,50.6858,50.7902,30800.0
2013-05-22 10:25:00,72.99,73.1,72.94,72.96,39800.0,50.7902,50.8667,50.7554,50.7693,39800.0
2013-05-22 10:30:00,72.96,73.05,72.75,72.75,25900.0,50.7693,50.8319,50.6232,50.6232,25900.0
2013-05-22 10:35:00,72.75,72.75,72.33,72.43,58900.0,50.6232,50.6232,50.3309,50.4005,58900.0
2013-05-22 10:40:00,72.44,72.84,72.41,72.72,78600.0,50.4075,50.6858,50.3866,50.6023,78600.0
2013-05-22 10:45:00,72.72,72.76,72.55,72.69,96400.0,50.6023,50.6301,50.484,50.5814,96400.0
2013-05-22 10:50:00,72.71,72.8,72.67,72.74,28300.0,50.5953,50.658,50.5675,50.6162,28300.0
2013-05-22 10:55:00,72.74,72.81,72.6,72.71,29800.0,50.6162,50.6649,50.5188,50.5953,29800.0
2013-05-22 11:00:00,72.71,72.76,72.61,72.67,30600.0,50.5953,50.6301,50.5258,50.5675,30600.0
2013-05-22 11:05:00,72.69,72.83,72.66,72.79,56200.0,50.5814,50.6789,50.5606,50.651,56200.0
2013-05-22 11:10:00,72.79,73.06,72.76,73.0,66000.0,50.651,50.8389,50.6301,50.7971,66000.0
2013-05-22 11:15:00,73.01,73.07,72.96,72.99,37200.0,50.8041,50.8459,50.7693,50.7902,37200.0
2013-05-22 11:20:00,72.99,73.11,72.99,73.01,22500.0,50.7902,50.8737,50.7902,50.8041,22500.0
2013-05-22 11:25:00,72.98,73.0,72.9,72.99,19000.0,50.7832,50.7971,50.7276,50.7902,19000.0
2013-05-22 11:30:00,72.99,73.09,72.9,72.93,29800.0,50.7902,50.8598,50.7276,50.7484,29800.0
2013-05-22 11:35:00,72.93,72.98,72.91,72.94,15100.0,50.7484,50.7832,50.7345,50.7554,15100.0
2013-05-22 11:40:00,72.93,72.95,72.86,72.95,14100.0,50.7484,50.7624,50.6997,50.7624,14100.0
2013-05-22 11:45:00,72.95,73.13,72.95,73.08,21200.0,50.7624,50.8876,50.7624,50.8528,21200.0
2013-05-22 11:50:00,73.07,73.07,72.9,72.91,16100.0,50.8459,50.8459,50.7276,50.7345,16100.0
2013-05-22 11:55:00,72.9,72.92,72.83,72.83,25500.0,50.7276,50.7415,50.6789,50.6789,25500.0
2013-05-22 12:00:00,72.83,72.87,72.82,72.87,11700.0,50.6789,50.7067,50.6719,50.7067,11700.0
2013-05-22 12:05:00,72.85,72.88,72.76,72.77,46200.0,50.6928,50.7136,50.6301,50.6371,46200.0
2013-05-22 12:10:00,72.76,72.76,72.65,72.68,24100.0,50.6301,50.6301,50.5536,50.5745,24100.0
2013-05-22 12:15:00,72.67,72.68,72.6,72.6,14100.0,50.5675,50.5745,50.5188,50.5188,14100.0
2013-05-22 12:20:00,72.59,72.73,72.57,72.71,16800.0,50.5118,50.6093,50.4979,50.5953,16800.0
2013-05-22 12:25:00,72.69,72.71,72.58,72.59,9400.0,50.5814,50.5953,50.5049,50.5118,9400.0
2013-05-22 12:30:00,72.61,72.62,72.53,72.54,8800.0,50.5258,50.5327,50.4701,50.4771,8800.0
2013-05-22 12:35:00,72.56,72.7,72.55,72.69,15200.0,50.491,50.5884,50.484,50.5814,15200.0
2013-05-22 12:40:00,72.7,72.73,72.65,72.73,12400.0,50.5884,50.6093,50.5536,50.6093,12400.0
2013-05-22 12:45:00,72.74,72.76,72.62,72.65,10100.0,50.6162,50.6301,50.5327,50.5536,10100.0
2013-05-22 12:50:00,72.66,72.69,72.63,72.69,7000.0,50.5606,50.5814,50.5397,50.5814,7000.0
2013-05-22 12:55:00,72.69,72.74,72.68,72.73,6900.0,50.5814,50.6162,50.5745,50.6093,6900.0
2013-05-22 13:00:00,72.74,72.75,72.59,72.6,14700.0,50.6162,50.6232,50.5118,50.5188,14700.0
2013-05-22 13:05:00,72.59,72.59,72.43,72.48,18500.0,50.5118,50.5118,50.4005,50.4353,18500.0
2013-05-22 13:10:00,72.48,72.51,72.41,72.43,24700.0,50.4353,50.4562,50.3866,50.4005,24700.0
2013-05-22 13:15:00,72.43,72.43,72.31,72.31,18100.0,50.4005,50.4005,50.317,50.317,18100.0
2013-05-22 13:20:00,72.31,72.32,72.23,72.29,20800.0,50.317,50.324,50.2613,50.3031,20800.0
2013-05-22 13:25:00,72.29,72.31,72.16,72.18,27900.0,50.3031,50.317,50.2126,50.2265,27900.0
2013-05-22 13:30:00,72.18,72.18,72.04,72.12,23300.0,50.2265,50.2265,50.1291,50.1848,23300.0
2013-05-22 13:35:00,72.11,72.18,72.01,72.06,26000.0,50.1778,50.2265,50.1083,50.143,26000.0
2013-05-22 13:40:00,72.08,72.12,71.88,71.88,27900.0,50.157,50.1848,50.0178,50.0178,27900.0
2013-05-22 13:45:00,71.89,71.92,71.77,71.89,24200.0,50.0248,50.0456,49.9412,50.0248,24200.0
2013-05-22 13:50:00,71.91,71.94,71.81,71.84,25400.0,50.0387,50.0595,49.9691,49.99,25400.0
2013-05-22 13:55:00,71.84,71.92,71.7,71.7,46500.0,49.99,50.0456,49.8925,49.8925,46500.0
2013-05-22 14:00:00,71.69,71.91,71.54,71.54,63800.0,49.8856,50.0387,49.7812,49.7812,63800.0
2013-05-22 14:05:00,71.55,71.67,71.35,71.54,81300.0,49.7882,49.8717,49.649,49.7812,81300.0
2013-05-22 14:10:00,71.54,71.56,71.38,71.44,98300.0,49.7812,49.7951,49.6699,49.7116,98300.0
2013-05-22 14:15:00,71.43,71.62,71.38,71.62,89100.0,49.7047,49.8369,49.6699,49.8369,89100.0
2013-05-22 14:20:00,71.62,71.69,71.55,71.58,28600.0,49.8369,49.8856,49.7882,49.809,28600.0
2013-05-22 14:25:00,71.58,71.58,71.45,71.53,65900.0,49.809,49.809,49.7186,49.7742,65900.0
2013-05-22 14:30:00,71.52,71.57,71.5,71.53,23800.0,49.7673,49.8021,49.7534,49.7742,23800.0
2013-05-22 14:35:00,71.51,71.52,71.31,71.38,56200.0,49.7603,49.7673,49.6212,49.6699,56200.0
2013-05-22 14:40:00,71.39,71.41,71.3,71.39,34400.0,49.6768,49.6907,49.6142,49.6768,34400.0
2013-05-22 14:45:00,71.4,71.56,71.4,71.53,27200.0,49.6838,49.7951,49.6838,49.7742,27200.0
2013-05-22 14:50:00,71.53,71.54,71.48,71.49,18400.0,49.7742,49.7812,49.7395,49.7464,18400.0
2013-05-22 14:55:00,71.49,71.63,71.48,71.63,39000.0,49.7464,49.8438,49.7395,49.8438,39000.0
2013-05-22 15:00:00,71.62,71.62,71.42,71.42,36000.0,49.8369,49.8369,49.6977,49.6977,36000.0
2013-05-22 15:05:00,71.4,71.48,71.33,71.46,25600.0,49.6838,49.7395,49.6351,49.7255,25600.0
2013-05-22 15:10:00,71.46,71.48,71.38,71.38,32400.0,49.7255,49.7395,49.6699,49.6699,32400.0
2013-05-22 15:15:00,71.36,71.4,71.23,71.23,38600.0,49.6559,49.6838,49.5655,49.5655,38600.0
2013-05-22 15:20:00,71.23,71.24,71.07,71.09,56800.0,49.5655,49.5724,49.4542,49.4681,56800.0
2013-05-22 15:25:00,71.1,71.11,70.95,70.97,44800.0,49.475,49.482,49.3706,49.3846,44800.0
2013-05-22 15:30:00,70.98,71.08,70.94,71.07,45700.0,49.3915,49.4611,49.3637,49.4542,45700.0
2013-05-22 15:35:00,71.06,71.15,71.01,71.04,47300.0,49.4472,49.5098,49.4124,49.4333,47300.0
2013-05-22 15:40:00,71.03,71.11,70.99,71.06,63000.0,49.4263,49.482,49.3985,49.4472,63000.0
2013-05-22 15:45:00,71.04,71.06,70.96,70.98,63000.0,49.4333,49.4472,49.3776,49.3915,63000.0
2013-05-22 15:50:00,70.98,71.2,70.98,71.11,107800.0,49.3915,49.5446,49.3915,49.482,107800.0
2013-05-22 15:55:00,71.12,71.24,71.05,71.22,242700.0,49.4889,49.5724,49.4402,49.5585,242700.0
2013-05-23 09:30:00,70.52,70.63,70.26,70.39,79300.0,49.0714,49.148,48.8905,48.981,79300.0
2013-05-23 09:35:00,70.42,70.5,70.36,70.42,61000.0,49.0018,49.0575,48.9601,49.0018,61000.0
2013-05-23 09:40:00,70.41,70.44,70.16,70.21,49000.0,48.9949,49.0158,48.8209,48.8557,49000.0
2013-05-23 09:45:00,70.2,70.3,70.09,70.18,45300.0,48.8488,48.9183,48.7722,48.8348,45300.0
2013-05-23 09:50:00,70.18,70.22,70.09,70.2,76400.0,48.8348,48.8627,48.7722,48.8488,76400.0
2013-05-23 09:55:00,70.19,70.31,70.17,70.31,20200.0,48.8418,48.9253,48.8279,48.9253,20200.0
2013-05-23 10:00:00,70.36,70.6,70.29,70.58,59400.0,48.9601,49.1271,48.9114,49.1132,59400.0
2013-05-23 10:05:00,70.6,70.67,70.59,70.66,36800.0,49.1271,49.1758,49.1201,49.1689,36800.0
2013-05-23 10:10:00,70.65,70.84,70.64,70.69,64200.0,49.1619,49.2941,49.1549,49.1897,64200.0
2013-05-23 10:15:00,70.71,70.72,70.54,70.63,40600.0,49.2036,49.2106,49.0854,49.148,40600.0
2013-05-23 10:20:00,70.64,70.71,70.57,70.68,37200.0,49.1549,49.2036,49.1062,49.1828,37200.0
2013-05-23 10:25:00,70.68,70.77,70.63,70.63,31300.0,49.1828,49.2454,49.148,49.148,31300.0
2013-05-23 10:30:00,70.66,70.66,70.57,70.61,19100.0,49.1689,49.1689,49.1062,49.1341,19100.0
2013-05-23 10:35:00,70.62,70.63,70.49,70.55,22000.0,49.141,49.148,49.0506,49.0923,22000.0
2013-05-23 10:40:00,70.55,70.61,70.53,70.54,23600.0,49.0923,49.1341,49.0784,49.0854,23600.0
2013-05-23 10:45:00,70.52,70.67,70.51,70.66,23300.0,49.0714,49.1758,49.0645,49.1689,23300.0
2013-05-23 10:50:00,70.65,70.78,70.62,70.74,26700.0,49.1619,49.2524,49.141,49.2245,26700.0
2013-05-23 10:55:00,70.74,70.76,70.57,70.6,20900.0,49.2245,49.2384,49.1062,49.1271,20900.0
2013-05-23 11:00:00,70.61,70.64,70.57,70.57,49700.0,49.1341,49.1549,49.1062,49.1062,49700.0
2013-05-23 11:05:00,70.58,70.59,70.53,70.54,169400.0,49.1132,49.1201,49.0784,49.0854,169400.0
2013-05-23 11:10:00,70.54,70.71,70.54,70.71,21800.0,49.0854,49.2036,49.0854,49.2036,21800.0
2013-05-23 11:15:00,70.71,70.78,70.64,70.72,27000.0,49.2036,49.2524,49.1549,49.2106,27000.0
2013-05-23 11:20:00,70.72,70.78,70.71,70.76,21800.0,49.2106,49.2524,49.2036,49.2384,21800.0
2013-05-23 11:25:00,70.74,70.8,70.66,70.66,55500.0,49.2245,49.2663,49.1689,49.1689,55500.0
2013-05-23 11:30:00,70.67,70.78,70.61,70.76,32300.0,49.1758,49.2524,49.1341,49.2384,32300.0
2013-05-23 11:35:00,70.76,70.81,70.76,70.8,17900.0,49.2384,49.2732,49.2384,49.2663,17900.0
2013-05-23 11:40:00,70.8,70.86,70.69,70.7,22900.0,49.2663,49.308,49.1897,49.1967,22900.0
2013-05-23 11:45:00,70.7,70.77,70.7,70.77,9600.0,49.1967,49.2454,49.1967,49.2454,9600.0
2013-05-23 11:50:00,70.78,70.82,70.73,70.73,8400.0,49.2524,49.2802,49.2176,49.2176,8400.0
2013-05-23 11:55:00,70.76,70.78,70.7,70.77,16700.0,49.2384,49.2524,49.1967,49.2454,16700.0
2013-05-23 12:00:00,70.78,70.9,70.78,70.88,16200.0,49.2524,49.3359,49.2524,49.3219,16200.0
2013-05-23 12:05:00,70.88,71.11,70.88,71.06,44900.0,49.3219,49.482,49.3219,49.4472,44900.0
2013-05-23 12:10:00,71.07,71.19,71.07,71.12,24200.0,49.4542,49.5377,49.4542,49.4889,24200.0
2013-05-23 12:15:00,71.12,71.13,71.05,71.13,13400.0,49.4889,49.4959,49.4402,49.4959,13400.0
2013-05-23 12:20:00,71.12,71.15,71.08,71.08,7700.0,49.4889,49.5098,49.4611,49.4611,7700.0
2013-05-23 12:25:00,71.06,71.14,70.99,71.0,27300.0,49.4472,49.5029,49.3985,49.4054,27300.0
2013-05-23 12:30:00,71.0,71.0,70.86,70.87,19500.0,49.4054,49.4054,49.308,49.315,19500.0
2013-05-23 12:35:00,70.86,70.87,70.72,70.73,33000.0,49.308,49.315,49.2106,49.2176,33000.0
2013-05-23 12:40:00,70.74,70.76,70.67,70.68,14900.0,49.2245,49.2384,49.1758,49.1828,14900.0
2013-05-23 12:45:00,70.7,70.78,70.7,70.75,18100.0,49.1967,49.2524,49.1967,49.2315,18100.0
2013-05-23 12:50:00,70.76,70.78,70.7,70.78,10800.0,49.2384,49.2524,49.1967,49.2524,10800.0
2013-05-23 12:55:00,70.78,70.79,70.66,70.67,16100.0,49.2524,49.2593,49.1689,49.1758,16100.0
2013-05-23 13:00:00,70.68,70.72,70.65,70.69,19700.0,49.1828,49.2106,49.1619,49.1897,19700.0
2013-05-23 13:05:00,70.7,70.74,70.66,70.7,19200.0,49.1967,49.2245,49.1689,49.1967,19200.0
2013-05-23 13:10:00,70.7,70.8,70.65,70.78,18700.0,49.1967,49.2663,49.1619,49.2524,18700.0
2013-05-23 13:15:00,70.78,70.79,70.73,70.76,19300.0,49.2524,49.2593,49.2176,49.2384,19300.0
2013-05-23 13:20:00,70.74,70.76,70.66,70.71,14700.0,49.2245,49.2384,49.1689,49.2036,14700.0
2013-05-23 13:25:00,70.69,70.7,70.62,70.66,15700.0,49.1897,49.1967,49.141,49.1689,15700.0
2013-05-23 13:30:00,70.67,70.75,70.63,70.68,13100.0,49.1758,49.2315,49.148,49.1828,13100.0
2013-05-23 13:35:00,70.67,70.81,70.67,70.78,6600.0,49.1758,49.2732,49.1758,49.2524,6600.0
2013-05-23 13:40:00,70.78,70.78,70.64,70.65,12200.0,49.2524,49.2524,49.1549,49.1619,12200.0
2013-05-23 13:45:00,70.65,70.69,70.6,70.67,18000.0,49.1619,49.1897,49.1271,49.1758,18000.0
2013-05-23 13:50:00,70.7,70.73,70.67,70.67,6700.0,49.1967,49.2176,49.1758,49.1758,6700.0
2013-05-23 13:55:00,70.68,70.91,70.68,70.91,12000.0,49.1828,49.3428,49.1828,49.3428,12000.0
2013-05-23 14:00:00,70.9,70.91,70.75,70.8,13700.0,49.3359,49.3428,49.2315,49.2663,13700.0
2013-05-23 14:05:00,70.82,70.95,70.82,70.94,23200.0,49.2802,49.3706,49.2802,49.3637,23200.0
2013-05-23 14:10:00,70.94,70.94,70.84,70.84,10800.0,49.3637,49.3637,49.2941,49.2941,10800.0
2013-05-23 14:15:00,70.86,70.94,70.83,70.94,16400.0,49.308,49.3637,49.2871,49.3637,16400.0
2013-05-23 14:20:00,70.94,70.98,70.9,70.97,18000.0,49.3637,49.3915,49.3359,49.3846,18000.0
2013-05-23 14:25:00,70.98,71.04,70.93,70.93,21800.0,49.3915,49.4333,49.3567,49.3567,21800.0
2013-05-23 14:30:00,70.93,70.93,70.77,70.81,14900.0,49.3567,49.3567,49.2454,49.2732,14900.0
2013-05-23 14:35:00,70.8,70.89,70.8,70.83,20300.0,49.2663,49.3289,49.2663,49.2871,20300.0
2013-05-23 14:40:00,70.84,71.07,70.84,71.04,30300.0,49.2941,49.4542,49.2941,49.4333,30300.0
2013-05-23 14:45:00,71.05,71.09,70.95,71.09,18800.0,49.4402,49.4681,49.3706,49.4681,18800.0
2013-05-23 14:50:00,71.1,71.12,70.96,70.97,19800.0,49.475,49.4889,49.3776,49.3846,19800.0
2013-05-23 14:55:00,70.99,71.06,70.92,70.94,14000.0,49.3985,49.4472,49.3498,49.3637,14000.0
2013-05-23 15:00:00,70.96,70.98,70.84,70.85,29100.0,49.3776,49.3915,49.2941,49.3011,29100.0
2013-05-23 15:05:00,70.86,70.95,70.85,70.94,10600.0,49.308,49.3706,49.3011,49.3637,10600.0
2013-05-23 15:10:00,70.93,71.04,70.93,70.99,11300.0,49.3567,49.4333,49.3567,49.3985,11300.0
2013-05-23 15:15:00,71.0,71.01,70.86,70.88,24000.0,49.4054,49.4124,49.308,49.3219,24000.0
2013-05-23 15:20:00,70.87,70.97,70.85,70.88,23800.0,49.315,49.3846,49.3011,49.3219,23800.0
2013-05-23 15:25:00,70.87,71.01,70.85,70.99,22200.0,49.315,49.4124,49.3011,49.3985,22200.0
2013-05-23 15:30:00,70.99,71.03,70.92,70.95,29900.0,49.3985,49.4263,49.3498,49.3706,29900.0
2013-05-23 15:35:00,70.97,71.0,70.85,70.88,37300.0,49.3846,49.4054,49.3011,49.3219,37300.0
2013-05-23 15:40:00,70.91,70.98,70.89,70.89,24400.0,49.3428,49.3915,49.3289,49.3289,24400.0
2013-05-23 15:45:00,70.88,70.98,70.82,70.85,47700.0,49.3219,49.3915,49.2802,49.3011,47700.0
2013-05-23 15:50:00,70.85,70.99,70.84,70.95,71600.0,49.3011,49.3985,49.2941,49.3706,71600.0
2013-05-23 15:55:00,70.95,71.03,70.9,70.94,91900.0,49.3706,49.4263,49.3359,49.3637,91900.0
2013-05-24 09:30:00,70.51,70.61,70.31,70.54,43000.0,49.0645,49.1341,48.9253,49.0854,43000.0
2013-05-24 09:35:00,70.55,70.75,70.53,70.63,18900.0,49.0923,49.2315,49.0784,49.148,18900.0
2013-05-24 09:40:00,70.61,70.68,70.48,70.63,39800.0,49.1341,49.1828,49.0436,49.148,39800.0
2013-05-24 09:45:00,70.63,70.65,70.36,70.39,13700.0,49.148,49.1619,48.9601,48.981,13700.0
2013-05-24 09:50:00,70.38,70.38,70.24,70.31,19700.0,48.974,48.974,48.8766,48.9253,19700.0
2013-05-24 09:55:00,70.31,70.34,70.22,70.23,35600.0,48.9253,48.9462,48.8627,48.8696,35600.0
2013-05-24 10:00:00,70.21,70.22,70.1,70.12,30300.0,48.8557,48.8627,48.7792,48.7931,30300.0
2013-05-24 10:05:00,70.13,70.18,70.07,70.16,46800.0,48.8001,48.8348,48.7583,48.8209,46800.0
2013-05-24 10:10:00,70.16,70.21,70.08,70.21,38800.0,48.8209,48.8557,48.7653,48.8557,38800.0
2013-05-24 10:15:00,70.2,70.26,70.13,70.25,36200.0,48.8488,48.8905,48.8001,48.8836,36200.0
2013-05-24 10:20:00,70.26,70.26,70.17,70.22,23900.0,48.8905,48.8905,48.8279,48.8627,23900.0
2013-05-24 10:25:00,70.2,70.35,70.19,70.34,22600.0,48.8488,48.9531,48.8418,48.9462,22600.0
2013-05-24 10:30:00,70.34,70.42,70.31,70.32,18700.0,48.9462,49.0018,48.9253,48.9323,18700.0
2013-05-24 10:35:00,70.32,70.49,70.28,70.44,14300.0,48.9323,49.0506,48.9044,49.0158,14300.0
2013-05-24 10:40:00,70.45,70.48,70.4,70.43,15800.0,49.0227,49.0436,48.9879,49.0088,15800.0
2013-05-24 10:45:00,70.43,70.49,70.31,70.32,33400.0,49.0088,49.0506,48.9253,48.9323,33400.0
2013-05-24 10:50:00,70.33,70.49,70.33,70.48,45600.0,48.9392,49.0506,48.9392,49.0436,45600.0
2013-05-24 10:55:00,70.47,70.5,70.39,70.5,51600.0,49.0366,49.0575,48.981,49.0575,51600.0
2013-05-24 11:00:00,70.49,70.49,70.36,70.41,70700.0,49.0506,49.0506,48.9601,48.9949,70700.0
2013-05-24 11:05:00,70.41,70.43,70.38,70.41,60600.0,48.9949,49.0088,48.974,48.9949,60600.0
2013-05-24 11:10:00,70.41,70.43,70.36,70.41,24700.0,48.9949,49.0088,48.9601,48.9949,24700.0
2013-05-24 11:15:00,70.43,70.43,70.35,70.36,15000.0,49.0088,49.0088,48.9531,48.9601,15000.0
2013-05-24 11:20:00,70.36,70.37,70.29,70.31,10700.0,48.9601,48.9671,48.9114,48.9253,10700.0
2013-05-24 11:25:00,70.32,70.37,70.29,70.32,23400.0,48.9323,48.9671,48.9114,48.9323,23400.0
2013-05-24 11:30:00,70.31,70.34,70.29,70.32,12600.0,48.9253,48.9462,48.9114,48.9323,12600.0
2013-05-24 11:35:00,70.32,70.44,70.32,70.43,9800.0,48.9323,49.0158,48.9323,49.0088,9800.0
2013-05-24 11:40:00,70.44,70.54,70.44,70.52,19700.0,49.0158,49.0854,49.0158,49.0714,19700.0
2013-05-24 11:45:00,70.49,70.54,70.48,70.48,10700.0,49.0506,49.0854,49.0436,49.0436,10700.0
2013-05-24 11:50:00,70.46,70.46,70.38,70.42,7400.0,49.0297,49.0297,48.974,49.0018,7400.0
2013-05-24 11:55:00,70.45,70.51,70.43,70.51,11600.0,49.0227,49.0645,49.0088,49.0645,11600.0
2013-05-24 12:00:00,70.52,70.54,70.49,70.51,7000.0,49.0714,49.0854,49.0506,49.0645,7000.0
2013-05-24 12:05:00,70.51,70.52,70.48,70.5,5600.0,49.0645,49.0714,49.0436,49.0575,5600.0
2013-05-24 12:10:00,70.5,70.54,70.49,70.51,10800.0,49.0575,49.0854,49.0506,49.0645,10800.0
2013-05-24 12:15:00,70.52,70.6,70.52,70.6,7500.0,49.0714,49.1271,49.0714,49.1271,7500.0
2013-05-24 12:20:00,70.6,70.6,70.53,70.53,24500.0,49.1271,49.1271,49.0784,49.0784,24500.0
2013-05-24 12:25:00,70.52,70.59,70.48,70.59,9900.0,49.0714,49.1201,49.0436,49.1201,9900.0
2013-05-24 12:30:00,70.59,70.62,70.57,70.6,27700.0,49.1201,49.141,49.1062,49.1271,27700.0
2013-05-24 12:35:00,70.6,70.61,70.51,70.54,15000.0,49.1271,49.1341,49.0645,49.0854,15000.0
2013-05-24 12:40:00,70.54,70.6,70.54,70.6,6600.0,49.0854,49.1271,49.0854,49.1271,6600.0
2013-05-24 12:45:00,70.6,70.64,70.6,70.63,3800.0,49.1271,49.1549,49.1271,49.148,3800.0
2013-05-24 12:50:00,70.64,70.65,70.62,70.62,3400.0,49.1549,49.1619,49.141,49.141,3400.0
2013-05-24 12:55:00,70.61,70.63,70.59,70.6,3800.0,49.1341,49.148,49.1201,49.1271,3800.0
2013-05-24 13:00:00,70.59,70.6,70.54,70.54,8900.0,49.1201,49.1271,49.0854,49.0854,8900.0
2013-05-24 13:05:00,70.52,70.55,70.5,70.55,16500.0,49.0714,49.0923,49.0575,49.0923,16500.0
2013-05-24 13:10:00,70.55,70.57,70.53,70.56,11600.0,49.0923,49.1062,49.0784,49.0993,11600.0
2013-05-24 13:15:00,70.58,70.63,70.57,70.63,8400.0,49.1132,49.148,49.1062,49.148,8400.0
2013-05-24 13:20:00,70.62,70.65,70.61,70.65,4000.0,49.141,49.1619,49.1341,49.1619,4000.0
2013-05-24 13:25:00,70.64,70.64,70.61,70.62,3500.0,49.1549,49.1549,49.1341,49.141,3500.0
2013-05-24 13:30:00,70.64,70.66,70.59,70.64,8500.0,49.1549,49.1689,49.1201,49.1549,8500.0
2013-05-24 13:35:00,70.63,70.69,70.62,70.63,10500.0,49.148,49.1897,49.141,49.148,10500.0
2013-05-24 13:40:00,70.62,70.65,70.6,70.65,6600.0,49.141,49.1619,49.1271,49.1619,6600.0
2013-05-24 13:45:00,70.64,70.7,70.63,70.69,5900.0,49.1549,49.1967,49.148,49.1897,5900.0
2013-05-24 13:50:00,70.68,70.74,70.66,70.73,15200.0,49.1828,49.2245,49.1689,49.2176,15200.0
2013-05-24 13:55:00,70.73,70.8,70.72,70.79,10300.0,49.2176,49.2663,49.2106,49.2593,10300.0
2013-05-24 14:00:00,70.79,70.8,70.75,70.77,14700.0,49.2593,49.2663,49.2315,49.2454,14700.0
2013-05-24 14:05:00,70.78,70.78,70.72,70.74,12000.0,49.2524,49.2524,49.2106,49.2245,12000.0
2013-05-24 14:10:00,70.75,70.81,70.75,70.79,10100.0,49.2315,49.2732,49.2315,49.2593,10100.0
2013-05-24 14:15:00,70.79,70.91,70.78,70.9,15200.0,49.2593,49.3428,49.2524,49.3359,15200.0
2013-05-24 14:20:00,70.9,70.91,70.85,70.85,6300.0,49.3359,49.3428,49.3011,49.3011,6300.0
2013-05-24 14:25:00,70.86,70.87,70.83,70.87,4400.0,49.308,49.315,49.2871,49.315,4400.0
2013-05-24 14:30:00,70.87,70.9,70.84,70.85,22300.0,49.315,49.3359,49.2941,49.3011,22300.0
2013-05-24 14:35:00,70.84,70.86,70.81,70.84,9500.0,49.2941,49.308,49.2732,49.2941,9500.0
2013-05-24 14:40:00,70.84,70.88,70.83,70.87,8900.0,49.2941,49.3219,49.2871,49.315,8900.0
2013-05-24 14:45:00,70.89,70.91,70.85,70.86,5100.0,49.3289,49.3428,49.3011,49.308,5100.0
2013-05-24 14:50:00,70.86,70.89,70.84,70.89,5200.0,49.308,49.3289,49.2941,49.3289,5200.0
2013-05-24 14:55:00,70.89,70.9,70.82,70.9,9000.0,49.3289,49.3359,49.2802,49.3359,9000.0
2013-05-24 15:00:00,70.89,70.92,70.87,70.89,15100.0,49.3289,49.3498,49.315,49.3289,15100.0
2013-05-24 15:05:00,70.9,70.96,70.9,70.95,7400.0,49.3359,49.3776,49.3359,49.3706,7400.0
2013-05-24 15:10:00,70.95,70.98,70.91,70.96,11300.0,49.3706,49.3915,49.3428,49.3776,11300.0
2013-05-24 15:15:00,70.95,70.97,70.89,70.89,11600.0,49.3706,49.3846,49.3289,49.3289,11600.0
2013-05-24 15:20:00,70.89,70.94,70.87,70.87,13500.0,49.3289,49.3637,49.315,49.315,13500.0
2013-05-24 15:25:00,70.86,70.96,70.82,70.92,60400.0,49.308,49.3776,49.2802,49.3498,60400.0
2013-05-24 15:30:00,70.91,70.96,70.89,70.96,63700.0,49.3428,49.3776,49.3289,49.3776,63700.0
2013-05-24 15:35:00,70.96,70.96,70.87,70.9,66000.0,49.3776,49.3776,49.315,49.3359,66000.0
2013-05-24 15:40:00,70.9,70.96,70.89,70.93,34800.0,49.3359,49.3776,49.3289,49.3567,34800.0
2013-05-24 15:45:00,70.94,71.03,70.93,71.01,41200.0,49.3637,49.4263,49.3567,49.4124,41200.0
2013-05-24 15:50:00,71.01,71.03,70.94,71.0,46100.0,49.4124,49.4263,49.3637,49.4054,46100.0
2013-05-24 15:55:00,71.0,71.14,70.97,71.1,126400.0,49.4054,49.5029,49.3846,49.475,126400.0
2013-05-28 09:30:00,72.06,72.13,71.66,71.67,68500.0,50.143,50.1918,49.8647,49.8717,68500.0
2013-05-28 09:35:00,71.66,71.87,71.66,71.84,20200.0,49.8647,50.0108,49.8647,49.99,20200.0
2013-05-28 09:40:00,71.84,72.01,71.73,72.01,22100.0,49.99,50.1083,49.9134,50.1083,22100.0
2013-05-28 09:45:00,72.02,72.05,71.91,71.98,40900.0,50.1152,50.1361,50.0387,50.0874,40900.0
2013-05-28 09:50:00,71.99,72.03,71.94,72.02,35500.0,50.0943,50.1222,50.0595,50.1152,35500.0
2013-05-28 09:55:00,71.99,71.99,71.84,71.99,14900.0,50.0943,50.0943,49.99,50.0943,14900.0
2013-05-28 10:00:00,71.97,72.1,71.93,72.09,46200.0,50.0804,50.1709,50.0526,50.1639,46200.0
2013-05-28 10:05:00,72.08,72.13,71.99,72.13,25200.0,50.157,50.1918,50.0943,50.1918,25200.0
2013-05-28 10:10:00,72.12,72.15,72.03,72.15,38700.0,50.1848,50.2057,50.1222,50.2057,38700.0
2013-05-28 10:15:00,72.15,72.17,72.08,72.13,24800.0,50.2057,50.2196,50.157,50.1918,24800.0
2013-05-28 10:20:00,72.13,72.22,72.11,72.14,29000.0,50.1918,50.2544,50.1778,50.1987,29000.0
2013-05-28 10:25:00,72.13,72.13,72.06,72.08,11300.0,50.1918,50.1918,50.143,50.157,11300.0
2013-05-28 10:30:00,72.07,72.08,71.95,71.96,15600.0,50.15,50.157,50.0665,50.0735,15600.0
2013-05-28 10:35:00,71.96,71.97,71.81,71.81,10700.0,50.0735,50.0804,49.9691,49.9691,10700.0
2013-05-28 10:40:00,71.81,71.85,71.69,71.69,31600.0,49.9691,49.9969,49.8856,49.8856,31600.0
2013-05-28 10:45:00,71.69,71.82,71.64,71.8,31500.0,49.8856,49.976,49.8508,49.9621,31500.0
2013-05-28 10:50:00,71.8,71.86,71.78,71.86,31200.0,49.9621,50.0039,49.9482,50.0039,31200.0
2013-05-28 10:55:00,71.86,71.86,71.77,71.8,10600.0,50.0039,50.0039,49.9412,49.9621,10600.0
2013-05-28 11:00:00,71.81,71.81,71.67,71.72,38900.0,49.9691,49.9691,49.8717,49.9065,38900.0
2013-05-28 11:05:00,71.72,71.74,71.63,71.64,12500.0,49.9065,49.9204,49.8438,49.8508,12500.0
2013-05-28 11:10:00,71.63,71.68,71.6,71.66,15700.0,49.8438,49.8786,49.823,49.8647,15700.0
2013-05-28 11:15:00,71.66,71.69,71.65,71.66,18200.0,49.8647,49.8856,49.8577,49.8647,18200.0
2013-05-28 11:20:00,71.65,71.65,71.56,71.63,18900.0,49.8577,49.8577,49.7951,49.8438,18900.0
2013-05-28 11:25:00,71.64,71.65,71.56,71.56,48000.0,49.8508,49.8577,49.7951,49.7951,48000.0
2013-05-28 11:30:00,71.56,71.58,71.54,71.54,19900.0,49.7951,49.809,49.7812,49.7812,19900.0
2013-05-28 11:35:00,71.54,71.54,71.36,71.38,38600.0,49.7812,49.7812,49.6559,49.6699,38600.0
2013-05-28 11:40:00,71.38,71.43,71.35,71.38,80800.0,49.6699,49.7047,49.649,49.6699,80800.0
2013-05-28 11:45:00,71.37,71.37,71.27,71.31,41600.0,49.6629,49.6629,49.5933,49.6212,41600.0
2013-05-28 11:50:00,71.32,71.33,71.28,71.29,48100.0,49.6281,49.6351,49.6003,49.6072,48100.0
2013-05-28 11:55:00,71.29,71.31,71.21,71.21,27500.0,49.6072,49.6212,49.5516,49.5516,27500.0
2013-05-28 12:00:00,71.21,71.42,71.2,71.42,17100.0,49.5516,49.6977,49.5446,49.6977,17100.0
2013-05-28 12:05:00,71.42,71.43,71.27,71.33,55800.0,49.6977,49.7047,49.5933,49.6351,55800.0
2013-05-28 12:10:00,71.35,71.38,71.32,71.33,16800.0,49.649,49.6699,49.6281,49.6351,16800.0
2013-05-28 12:15:00,71.32,71.32,71.25,71.31,21900.0,49.6281,49.6281,49.5794,49.6212,21900.0
2013-05-28 12:20:00,71.31,71.34,71.28,71.28,19500.0,49.6212,49.642,49.6003,49.6003,19500.0
2013-05-28 12:25:00,71.29,71.29,71.24,71.24,10700.0,49.6072,49.6072,49.5724,49.5724,10700.0
2013-05-28 12:30:00,71.23,71.27,71.19,71.27,13800.0,49.5655,49.5933,49.5377,49.5933,13800.0
2013-05-28 12:35:00,71.28,71.3,71.25,71.3,6200.0,49.6003,49.6142,49.5794,49.6142,6200.0
2013-05-28 12:40:00,71.32,71.41,71.32,71.35,16800.0,49.6281,49.6907,49.6281,49.649,16800.0
2013-05-28 12:45:00,71.35,71.35,71.27,71.27,9700.0,49.649,49.649,49.5933,49.5933,9700.0
2013-05-28 12:50:00,71.27,71.27,71.21,71.27,28200.0,49.5933,49.5933,49.5516,49.5933,28200.0
2013-05-28 12:55:00,71.27,71.32,71.27,71.32,10800.0,49.5933,49.6281,49.5933,49.6281,10800.0
2013-05-28 13:00:00,71.34,71.38,71.33,71.34,17700.0,49.642,49.6699,49.6351,49.642,17700.0
2013-05-28 13:05:00,71.32,71.34,71.29,71.29,6700.0,49.6281,49.642,49.6072,49.6072,6700.0
2013-05-28 13:10:00,71.31,71.31,71.25,71.28,10500.0,49.6212,49.6212,49.5794,49.6003,10500.0
2013-05-28 13:15:00,71.28,71.28,71.21,71.23,15700.0,49.6003,49.6003,49.5516,49.5655,15700.0
2013-05-28 13:20:00,71.23,71.23,71.15,71.22,18200.0,49.5655,49.5655,49.5098,49.5585,18200.0
2013-05-28 13:25:00,71.22,71.25,71.17,71.18,12300.0,49.5585,49.5794,49.5237,49.5307,12300.0
2013-05-28 13:30:00,71.19,71.21,71.12,71.15,16100.0,49.5377,49.5516,49.4889,49.5098,16100.0
2013-05-28 13:35:00,71.15,71.19,71.12,71.12,13300.0,49.5098,49.5377,49.4889,49.4889,13300.0
2013-05-28 13:40:00,71.11,71.11,71.03,71.03,21300.0,49.482,49.482,49.4263,49.4263,21300.0
2013-05-28 13:45:00,71.03,71.09,70.98,71.07,15200.0,49.4263,49.4681,49.3915,49.4542,15200.0
2013-05-28 13:50:00,71.06,71.07,71.03,71.05,13300.0,49.4472,49.4542,49.4263,49.4402,13300.0
2013-05-28 13:55:00,71.03,71.06,70.96,70.98,29300.0,49.4263,49.4472,49.3776,49.3915,29300.0
2013-05-28 14:00:00,70.98,70.98,70.82,70.87,31100.0,49.3915,49.3915,49.2802,49.315,31100.0
2013-05-28 14:05:00,70.88,70.94,70.86,70.94,16700.0,49.3219,49.3637,49.308,49.3637,16700.0
2013-05-28 14:10:00,70.94,70.96,70.89,70.9,49200.0,49.3637,49.3776,49.3289,49.3359,49200.0
2013-05-28 14:15:00,70.9,71.0,70.89,70.99,23800.0,49.3359,49.4054,49.3289,49.3985,23800.0
2013-05-28 14:20:00,70.99,71.01,70.95,71.0,14300.0,49.3985,49.4124,49.3706,49.4054,14300.0
2013-05-28 14:25:00,71.01,71.02,70.9,70.92,22000.0,49.4124,49.4194,49.3359,49.3498,22000.0
2013-05-28 14:30:00,70.91,70.91,70.83,70.86,29400.0,49.3428,49.3428,49.2871,49.308,29400.0
2013-05-28 14:35:00,70.85,70.89,70.77,70.79,34200.0,49.3011,49.3289,49.2454,49.2593,34200.0
2013-05-28 14:40:00,70.79,70.88,70.79,70.86,31100.0,49.2593,49.3219,49.2593,49.308,31100.0
2013-05-28 14:45:00,70.86,70.99,70.86,70.98,26800.0,49.308,49.3985,49.308,49.3915,26800.0
2013-05-28 14:50:00,70.98,71.08,70.98,71.04,12900.0,49.3915,49.4611,49.3915,49.4333,12900.0
2013-05-28 14:55:00,71.03,71.03,70.95,70.97,31000.0,49.4263,49.4263,49.3706,49.3846,31000.0
2013-05-28 15:00:00,70.98,70.99,70.9,70.97,34400.0,49.3915,49.3985,49.3359,49.3846,34400.0
2013-05-28 15:05:00,70.95,71.06,70.94,71.01,33900.0,49.3706,49.4472,49.3637,49.4124,33900.0
2013-05-28 15:10:00,71.01,71.04,70.94,71.01,35600.0,49.4124,49.4333,49.3637,49.4124,35600.0
2013-05-28 15:15:00,71.02,71.06,71.0,71.04,31800.0,49.4194,49.4472,49.4054,49.4333,31800.0
2013-05-28 15:20:00,71.05,71.08,71.01,71.03,31100.0,49.4402,49.4611,49.4124,49.4263,31100.0
2013-05-28 15:25:00,71.03,71.03,70.97,70.99,35200.0,49.4263,49.4263,49.3846,49.3985,35200.0
2013-05-28 15:30:00,70.99,71.05,70.97,71.04,60600.0,49.3985,49.4402,49.3846,49.4333,60600.0
2013-05-28 15:35:00,71.04,71.13,71.03,71.11,48500.0,49.4333,49.4959,49.4263,49.482,48500.0
2013-05-28 15:40:00,71.11,71.18,71.08,71.08,45600.0,49.482,49.5307,49.4611,49.4611,45600.0
2013-05-28 15:45:00,71.08,71.09,71.06,71.09,74500.0,49.4611,49.4681,49.4472,49.4681,74500.0
2013-05-28 15:50:00,71.09,71.11,71.06,71.1,63200.0,49.4681,49.482,49.4472,49.475,63200.0
2013-05-28 15:55:00,71.1,71.11,71.03,71.05,182000.0,49.475,49.482,49.4263,49.4402,182000.0
2013-05-29 09:30:00,70.5,70.78,70.31,70.74,48300.0,49.0575,49.2524,48.9253,49.2245,48300.0
2013-05-29 09:35:00,70.77,70.91,70.69,70.69,21800.0,49.2454,49.3428,49.1897,49.1897,21800.0
2013-05-29 09:40:00,70.73,70.83,70.63,70.73,44700.0,49.2176,49.2871,49.148,49.2176,44700.0
2013-05-29 09:45:00,70.73,70.93,70.64,70.89,36500.0,49.2176,49.3567,49.1549,49.3289,36500.0
2013-05-29 09:50:00,70.89,71.22,70.88,71.17,36500.0,49.3289,49.5585,49.3219,49.5237,36500.0
2013-05-29 09:55:00,71.12,71.3,71.02,71.2,34800.0,49.4889,49.6142,49.4194,49.5446,34800.0
2013-05-29 10:00:00,71.19,71.42,71.16,71.37,31000.0,49.5377,49.6977,49.5168,49.6629,31000.0
2013-05-29 10:05:00,71.39,71.41,71.25,71.34,24800.0,49.6768,49.6907,49.5794,49.642,24800.0
2013-05-29 10:10:00,71.34,71.53,71.33,71.44,37600.0,49.642,49.7742,49.6351,49.7116,37600.0
2013-05-29 10:15:00,71.41,71.55,71.4,71.52,21800.0,49.6907,49.7882,49.6838,49.7673,21800.0
2013-05-29 10:20:00,71.49,71.49,71.24,71.29,25000.0,49.7464,49.7464,49.5724,49.6072,25000.0
2013-05-29 10:25:00,71.24,71.27,71.13,71.26,26000.0,49.5724,49.5933,49.4959,49.5864,26000.0
2013-05-29 10:30:00,71.26,71.49,71.26,71.49,73000.0,49.5864,49.7464,49.5864,49.7464,73000.0
2013-05-29 10:35:00,71.49,71.64,71.49,71.6,43000.0,49.7464,49.8508,49.7464,49.823,43000.0
2013-05-29 10:40:00,71.59,71.6,71.37,71.44,32400.0,49.816,49.823,49.6629,49.7116,32400.0
2013-05-29 10:45:00,71.43,71.43,71.28,71.32,46200.0,49.7047,49.7047,49.6003,49.6281,46200.0
2013-05-29 10:50:00,71.31,71.31,71.19,71.29,47700.0,49.6212,49.6212,49.5377,49.6072,47700.0
2013-05-29 10:55:00,71.27,71.35,71.24,71.29,50200.0,49.5933,49.649,49.5724,49.6072,50200.0
2013-05-29 11:00:00,71.3,71.34,71.15,71.17,97900.0,49.6142,49.642,49.5098,49.5237,97900.0
2013-05-29 11:05:00,71.17,71.19,71.12,71.18,25300.0,49.5237,49.5377,49.4889,49.5307,25300.0
2013-05-29 11:10:00,71.18,71.35,71.18,71.33,12900.0,49.5307,49.649,49.5307,49.6351,12900.0
2013-05-29 11:15:00,71.32,71.34,71.22,71.23,26300.0,49.6281,49.642,49.5585,49.5655,26300.0
2013-05-29 11:20:00,71.22,71.3,71.22,71.29,12700.0,49.5585,49.6142,49.5585,49.6072,12700.0
2013-05-29 11:25:00,71.28,71.38,71.28,71.37,17500.0,49.6003,49.6699,49.6003,49.6629,17500.0
2013-05-29 11:30:00,71.38,71.46,71.38,71.38,18000.0,49.6699,49.7255,49.6699,49.6699,18000.0
2013-05-29 11:35:00,71.38,71.43,71.37,71.4,22600.0,49.6699,49.7047,49.6629,49.6838,22600.0
2013-05-29 11:40:00,71.41,71.49,71.36,71.48,33300.0,49.6907,49.7464,49.6559,49.7395,33300.0
2013-05-29 11:45:00,71.49,71.62,71.49,71.57,29900.0,49.7464,49.8369,49.7464,49.8021,29900.0
2013-05-29 11:50:00,71.57,71.6,71.47,71.49,13100.0,49.8021,49.823,49.7325,49.7464,13100.0
2013-05-29 11:55:00,71.5,71.78,71.49,71.76,44100.0,49.7534,49.9482,49.7464,49.9343,44100.0
2013-05-29 12:00:00,71.76,71.86,71.76,71.86,74900.0,49.9343,50.0039,49.9343,50.0039,74900.0
2013-05-29 12:05:00,71.86,71.94,71.86,71.9,38800.0,50.0039,50.0595,50.0039,50.0317,38800.0
2013-05-29 12:10:00,71.89,71.96,71.87,71.87,47900.0,50.0248,50.0735,50.0108,50.0108,47900.0
2013-05-29 12:15:00,71.86,71.91,71.83,71.88,34600.0,50.0039,50.0387,49.983,50.0178,34600.0
2013-05-29 12:20:00,71.88,71.95,71.84,71.92,37300.0,50.0178,50.0665,49.99,50.0456,37300.0
2013-05-29 12:25:00,71.91,71.91,71.81,71.81,52100.0,50.0387,50.0387,49.9691,49.9691,52100.0
2013-05-29 12:30:00,71.81,71.82,71.75,71.77,31300.0,49.9691,49.976,49.9273,49.9412,31300.0
2013-05-29 12:35:00,71.77,71.87,71.75,71.86,19800.0,49.9412,50.0108,49.9273,50.0039,19800.0
2013-05-29 12:40:00,71.88,71.92,71.87,71.9,21700.0,50.0178,50.0456,50.0108,50.0317,21700.0
2013-05-29 12:45:00,71.9,71.91,71.68,71.69,39900.0,50.0317,50.0387,49.8786,49.8856,39900.0
2013-05-29 12:50:00,71.69,71.71,71.63,71.7,20600.0,49.8856,49.8995,49.8438,49.8925,20600.0
2013-05-29 12:55:00,71.72,71.75,71.66,71.7,19400.0,49.9065,49.9273,49.8647,49.8925,19400.0
2013-05-29 13:00:00,71.7,71.81,71.69,71.79,21400.0,49.8925,49.9691,49.8856,49.9552,21400.0
2013-05-29 13:05:00,71.78,71.86,71.78,71.78,11800.0,49.9482,50.0039,49.9482,49.9482,11800.0
2013-05-29 13:10:00,71.78,71.78,71.67,71.7,22700.0,49.9482,49.9482,49.8717,49.8925,22700.0
2013-05-29 13:15:00,71.7,71.81,71.7,71.81,21200.0,49.8925,49.9691,49.8925,49.9691,21200.0
2013-05-29 13:20:00,71.8,71.87,71.8,71.86,15500.0,49.9621,50.0108,49.9621,50.0039,15500.0
2013-05-29 13:25:00,71.87,71.94,71.86,71.91,31700.0,50.0108,50.0595,50.0039,50.0387,31700.0
2013-05-29 13:30:00,71.91,71.94,71.85,71.85,21500.0,50.0387,50.0595,49.9969,49.9969,21500.0
2013-05-29 13:35:00,71.86,71.99,71.84,71.97,41400.0,50.0039,50.0943,49.99,50.0804,41400.0
2013-05-29 13:40:00,71.98,72.11,71.95,72.1,39200.0,50.0874,50.1778,50.0665,50.1709,39200.0
2013-05-29 13:45:00,72.1,72.13,71.95,71.96,25800.0,50.1709,50.1918,50.0665,50.0735,25800.0
2013-05-29 13:50:00,71.97,72.03,71.97,71.97,19800.0,50.0804,50.1222,50.0804,50.0804,19800.0
2013-05-29 13:55:00,71.97,72.15,71.97,72.09,32000.0,50.0804,50.2057,50.0804,50.1639,32000.0
2013-05-29 14:00:00,72.09,72.12,72.04,72.05,20600.0,50.1639,50.1848,50.1291,50.1361,20600.0
2013-05-29 14:05:00,72.06,72.2,72.03,72.16,37100.0,50.143,50.2405,50.1222,50.2126,37100.0
2013-05-29 14:10:00,72.18,72.18,72.11,72.12,34100.0,50.2265,50.2265,50.1778,50.1848,34100.0
2013-05-29 14:15:00,72.14,72.19,72.05,72.09,22900.0,50.1987,50.2335,50.1361,50.1639,22900.0
2013-05-29 14:20:00,72.1,72.12,72.08,72.11,9100.0,50.1709,50.1848,50.157,50.1778,9100.0
2013-05-29 14:25:00,72.11,72.12,72.04,72.05,16400.0,50.1778,50.1848,50.1291,50.1361,16400.0
2013-05-29 14:30:00,72.05,72.05,71.98,71.98,20200.0,50.1361,50.1361,50.0874,50.0874,20200.0
2013-05-29 14:35:00,71.99,71.99,71.94,71.97,27700.0,50.0943,50.0943,50.0595,50.0804,27700.0
2013-05-29 14:40:00,71.96,71.97,71.89,71.97,16300.0,50.0735,50.0804,50.0248,50.0804,16300.0
2013-05-29 14:45:00,71.97,71.98,71.91,71.91,30800.0,50.0804,50.0874,50.0387,50.0387,30800.0
2013-05-29 14:50:00,71.91,71.92,71.84,71.88,22200.0,50.0387,50.0456,49.99,50.0178,22200.0
2013-05-29 14:55:00,71.89,71.92,71.76,71.77,33600.0,50.0248,50.0456,49.9343,49.9412,33600.0
2013-05-29 15:00:00,71.77,71.78,71.72,71.77,43000.0,49.9412,49.9482,49.9065,49.9412,43000.0
2013-05-29 15:05:00,71.78,71.83,71.76,71.79,28700.0,49.9482,49.983,49.9343,49.9552,28700.0
2013-05-29 15:10:00,71.8,71.89,71.8,71.85,21300.0,49.9621,50.0248,49.9621,49.9969,21300.0
2013-05-29 15:15:00,71.85,71.88,71.84,71.86,19300.0,49.9969,50.0178,49.99,50.0039,19300.0
2013-05-29 15:20:00,71.87,72.01,71.87,72.01,60200.0,50.0108,50.1083,50.0108,50.1083,60200.0
2013-05-29 15:25:00,72.01,72.06,71.98,72.06,38600.0,50.1083,50.143,50.0874,50.143,38600.0
2013-05-29 15:30:00,72.05,72.09,72.01,72.09,34800.0,50.1361,50.1639,50.1083,50.1639,34800.0
2013-05-29 15:35:00,72.09,72.09,71.96,71.97,30500.0,50.1639,50.1639,50.0735,50.0804,30500.0
2013-05-29 15:40:00,71.97,71.99,71.89,71.91,52900.0,50.0804,50.0943,50.0248,50.0387,52900.0
2013-05-29 15:45:00,71.9,71.91,71.8,71.91,76800.0,50.0317,50.0387,49.9621,50.0387,76800.0
2013-05-29 15:50:00,71.9,71.9,71.76,71.8,79900.0,50.0317,50.0317,49.9343,49.9621,79900.0
2013-05-29 15:55:00,71.8,71.9,71.75,71.8,234900.0,49.9621,50.0317,49.9273,49.9621,234900.0
2013-05-30 09:30:00,71.77,71.93,71.6,71.6,33700.0,49.9412,50.0526,49.823,49.823,33700.0
2013-05-30 09:35:00,71.56,71.92,71.52,71.82,9200.0,49.7951,50.0456,49.7673,49.976,9200.0
2013-05-30 09:40:00,71.81,72.04,71.77,72.01,12300.0,49.9691,50.1291,49.9412,50.1083,12300.0
2013-05-30 09:45:00,71.98,72.2,71.97,72.08,26000.0,50.0874,50.2405,50.0804,50.157,26000.0
2013-05-30 09:50:00,72.06,72.32,72.06,72.29,29900.0,50.143,50.324,50.143,50.3031,29900.0
2013-05-30 09:55:00,72.27,72.34,72.19,72.33,22100.0,50.2892,50.3379,50.2335,50.3309,22100.0
2013-05-30 10:00:00,72.33,72.41,72.16,72.17,69900.0,50.3309,50.3866,50.2126,50.2196,69900.0
2013-05-30 10:05:00,72.15,72.27,72.13,72.14,28800.0,50.2057,50.2892,50.1918,50.1987,28800.0
2013-05-30 10:10:00,72.17,72.25,72.14,72.17,20600.0,50.2196,50.2753,50.1987,50.2196,20600.0
2013-05-30 10:15:00,72.18,72.26,72.01,72.26,35000.0,50.2265,50.2822,50.1083,50.2822,35000.0
2013-05-30 10:20:00,72.26,72.52,72.26,72.41,61900.0,50.2822,50.4631,50.2822,50.3866,61900.0
2013-05-30 10:25:00,72.43,72.43,72.3,72.32,13700.0,50.4005,50.4005,50.31,50.324,13700.0
2013-05-30 10:30:00,72.33,72.34,72.21,72.22,26800.0,50.3309,50.3379,50.2474,50.2544,26800.0
2013-05-30 10:35:00,72.25,72.28,72.21,72.25,11900.0,50.2753,50.2961,50.2474,50.2753,11900.0
2013-05-30 10:40:00,72.27,72.33,72.25,72.29,17400.0,50.2892,50.3309,50.2753,50.3031,17400.0
2013-05-30 10:45:00,72.3,72.32,72.23,72.31,30200.0,50.31,50.324,50.2613,50.317,30200.0
2013-05-30 10:50:00,72.32,72.32,72.18,72.19,32600.0,50.324,50.324,50.2265,50.2335,32600.0
2013-05-30 10:55:00,72.19,72.27,72.17,72.23,22300.0,50.2335,50.2892,50.2196,50.2613,22300.0
2013-05-30 11:00:00,72.24,72.32,72.21,72.29,43100.0,50.2683,50.324,50.2474,50.3031,43100.0
2013-05-30 11:05:00,72.29,72.3,72.24,72.25,40100.0,50.3031,50.31,50.2683,50.2753,40100.0
2013-05-30 11:10:00,72.25,72.3,72.23,72.28,46600.0,50.2753,50.31,50.2613,50.2961,46600.0
2013-05-30 11:15:00,72.28,72.3,72.19,72.19,35200.0,50.2961,50.31,50.2335,50.2335,35200.0
2013-05-30 11:20:00,72.2,72.2,72.12,72.17,19500.0,50.2405,50.2405,50.1848,50.2196,19500.0
2013-05-30 11:25:00,72.16,72.32,72.15,72.32,12700.0,50.2126,50.324,50.2057,50.324,12700.0
2013-05-30 11:30:00,72.31,72.43,72.31,72.42,27300.0,50.317,50.4005,50.317,50.3936,27300.0
2013-05-30 11:35:00,72.42,72.66,72.42,72.66,76300.0,50.3936,50.5606,50.3936,50.5606,76300.0
2013-05-30 11:40:00,72.66,72.79,72.66,72.71,58700.0,50.5606,50.651,50.5606,50.5953,58700.0
2013-05-30 11:45:00,72.72,72.74,72.7,72.72,38000.0,50.6023,50.6162,50.5884,50.6023,38000.0
2013-05-30 11:50:00,72.72,72.8,72.72,72.79,22000.0,50.6023,50.658,50.6023,50.651,22000.0
2013-05-30 11:55:00,72.79,72.84,72.79,72.84,16300.0,50.651,50.6858,50.651,50.6858,16300.0
2013-05-30 12:00:00,72.83,72.92,72.8,72.8,34800.0,50.6789,50.7415,50.658,50.658,34800.0
2013-05-30 12:05:00,72.8,72.8,72.71,72.72,22600.0,50.658,50.658,50.5953,50.6023,22600.0
2013-05-30 12:10:00,72.72,72.77,72.69,72.76,15800.0,50.6023,50.6371,50.5814,50.6301,15800.0
2013-05-30 12:15:00,72.75,72.79,72.73,72.79,16500.0,50.6232,50.651,50.6093,50.651,16500.0
2013-05-30 12:20:00,72.78,72.78,72.66,72.67,12900.0,50.6441,50.6441,50.5606,50.5675,12900.0
2013-05-30 12:25:00,72.66,72.79,72.66,72.77,22000.0,50.5606,50.651,50.5606,50.6371,22000.0
2013-05-30 12:30:00,72.77,72.77,72.69,72.74,14200.0,50.6371,50.6371,50.5814,50.6162,14200.0
2013-05-30 12:35:00,72.75,72.76,72.73,72.74,16200.0,50.6232,50.6301,50.6093,50.6162,16200.0
2013-05-30 12:40:00,72.74,72.76,72.69,72.74,18100.0,50.6162,50.6301,50.5814,50.6162,18100.0
2013-05-30 12:45:00,72.74,72.8,72.72,72.78,24600.0,50.6162,50.658,50.6023,50.6441,24600.0
2013-05-30 12:50:00,72.77,72.77,72.7,72.76,14300.0,50.6371,50.6371,50.5884,50.6301,14300.0
2013-05-30 12:55:00,72.77,72.77,72.74,72.77,20700.0,50.6371,50.6371,50.6162,50.6371,20700.0
2013-05-30 13:00:00,72.77,72.8,72.77,72.8,16200.0,50.6371,50.658,50.6371,50.658,16200.0
2013-05-30 13:05:00,72.8,72.88,72.8,72.87,25700.0,50.658,50.7136,50.658,50.7067,25700.0
2013-05-30 13:10:00,72.87,72.88,72.84,72.87,19300.0,50.7067,50.7136,50.6858,50.7067,19300.0
2013-05-30 13:15:00,72.87,72.97,72.87,72.95,32000.0,50.7067,50.7763,50.7067,50.7624,32000.0
2013-05-30 13:20:00,72.96,73.06,72.96,73.03,69700.0,50.7693,50.8389,50.7693,50.818,69700.0
2013-05-30 13:25:00,73.04,73.1,73.03,73.1,20200.0,50.825,50.8667,50.818,50.8667,20200.0
2013-05-30 13:30:00,73.09,73.09,72.99,73.01,22200.0,50.8598,50.8598,50.7902,50.8041,22200.0
2013-05-30 13:35:00,73.02,73.05,72.99,73.05,16300.0,50.8111,50.8319,50.7902,50.8319,16300.0
2013-05-30 13:40:00,73.03,73.03,72.96,72.97,17900.0,50.818,50.818,50.7693,50.7763,17900.0
2013-05-30 13:45:00,72.96,72.98,72.92,72.98,20600.0,50.7693,50.7832,50.7415,50.7832,20600.0
2013-05-30 13:50:00,72.98,73.02,72.93,73.02,24100.0,50.7832,50.8111,50.7484,50.8111,24100.0
2013-05-30 13:55:00,73.02,73.03,72.99,72.99,12300.0,50.8111,50.818,50.7902,50.7902,12300.0
2013-05-30 14:00:00,72.99,73.06,72.99,73.03,20700.0,50.7902,50.8389,50.7902,50.818,20700.0
2013-05-30 14:05:00,73.03,73.03,72.9,72.9,16700.0,50.818,50.818,50.7276,50.7276,16700.0
2013-05-30 14:10:00,72.91,72.91,72.85,72.88,16600.0,50.7345,50.7345,50.6928,50.7136,16600.0
2013-05-30 14:15:00,72.88,72.94,72.87,72.87,10400.0,50.7136,50.7554,50.7067,50.7067,10400.0
2013-05-30 14:20:00,72.88,72.97,72.88,72.97,13400.0,50.7136,50.7763,50.7136,50.7763,13400.0
2013-05-30 14:25:00,72.96,73.04,72.96,73.04,16100.0,50.7693,50.825,50.7693,50.825,16100.0
2013-05-30 14:30:00,73.04,73.05,72.94,72.97,13700.0,50.825,50.8319,50.7554,50.7763,13700.0
2013-05-30 14:35:00,72.98,73.02,72.97,73.02,19600.0,50.7832,50.8111,50.7763,50.8111,19600.0
2013-05-30 14:40:00,73.02,73.03,72.96,72.98,19100.0,50.8111,50.818,50.7693,50.7832,19100.0
2013-05-30 14:45:00,72.96,73.01,72.92,73.01,13300.0,50.7693,50.8041,50.7415,50.8041,13300.0
2013-05-30 14:50:00,73.01,73.05,72.98,73.05,25900.0,50.8041,50.8319,50.7832,50.8319,25900.0
2013-05-30 14:55:00,73.04,73.11,73.04,73.08,29000.0,50.825,50.8737,50.825,50.8528,29000.0
2013-05-30 15:00:00,73.07,73.08,73.03,73.07,40000.0,50.8459,50.8528,50.818,50.8459,40000.0
2013-05-30 15:05:00,73.07,73.09,73.03,73.09,42600.0,50.8459,50.8598,50.818,50.8598,42600.0
2013-05-30 15:10:00,73.1,73.13,73.09,73.11,51000.0,50.8667,50.8876,50.8598,50.8737,51000.0
2013-05-30 15:15:00,73.12,73.19,73.11,73.19,46600.0,50.8806,50.9294,50.8737,50.9294,46600.0
2013-05-30 15:20:00,73.19,73.22,73.17,73.17,77800.0,50.9294,50.9502,50.9154,50.9154,77800.0
2013-05-30 15:25:00,73.17,73.23,73.16,73.16,60500.0,50.9154,50.9572,50.9085,50.9085,60500.0
2013-05-30 15:30:00,73.16,73.2,73.09,73.11,63000.0,50.9085,50.9363,50.8598,50.8737,63000.0
2013-05-30 15:35:00,73.11,73.16,73.11,73.15,123000.0,50.8737,50.9085,50.8737,50.9015,123000.0
2013-05-30 15:40:00,73.15,73.2,73.14,73.15,56400.0,50.9015,50.9363,50.8946,50.9015,56400.0
2013-05-30 15:45:00,73.15,73.16,72.98,73.01,116900.0,50.9015,50.9085,50.7832,50.8041,116900.0
2013-05-30 15:50:00,73.01,73.02,72.93,72.93,114300.0,50.8041,50.8111,50.7484,50.7484,114300.0
2013-05-30 15:55:00,72.93,72.93,72.86,72.9,149300.0,50.7484,50.7484,50.6997,50.7276,149300.0
2013-05-31 09:30:00,72.5,72.69,72.47,72.59,55000.0,50.4492,50.5814,50.4283,50.5118,55000.0
2013-05-31 09:35:00,72.56,72.56,72.32,72.52,20300.0,50.491,50.491,50.324,50.4631,20300.0
2013-05-31 09:40:00,72.53,72.7,72.46,72.61,40500.0,50.4701,50.5884,50.4214,50.5258,40500.0
2013-05-31 09:45:00,72.59,72.73,72.59,72.67,32300.0,50.5118,50.6093,50.5118,50.5675,32300.0
2013-05-31 09:50:00,72.68,72.96,72.68,72.93,31900.0,50.5745,50.7693,50.5745,50.7484,31900.0
2013-05-31 09:55:00,72.94,72.96,72.86,72.91,23100.0,50.7554,50.7693,50.6997,50.7345,23100.0
2013-05-31 10:00:00,72.9,72.97,72.83,72.97,46600.0,50.7276,50.7763,50.6789,50.7763,46600.0
2013-05-31 10:05:00,72.97,73.04,72.86,72.88,64200.0,50.7763,50.825,50.6997,50.7136,64200.0
2013-05-31 10:10:00,72.88,72.91,72.82,72.86,43500.0,50.7136,50.7345,50.6719,50.6997,43500.0
2013-05-31 10:15:00,72.84,72.89,72.75,72.79,58700.0,50.6858,50.7206,50.6232,50.651,58700.0
2013-05-31 10:20:00,72.78,72.78,72.58,72.64,50900.0,50.6441,50.6441,50.5049,50.5466,50900.0
2013-05-31 10:25:00,72.63,72.64,72.46,72.58,27100.0,50.5397,50.5466,50.4214,50.5049,27100.0
2013-05-31 10:30:00,72.57,72.73,72.51,72.7,45900.0,50.4979,50.6093,50.4562,50.5884,45900.0
2013-05-31 10:35:00,72.7,72.92,72.69,72.8,31700.0,50.5884,50.7415,50.5814,50.658,31700.0
2013-05-31 10:40:00,72.8,72.8,72.67,72.73,15700.0,50.658,50.658,50.5675,50.6093,15700.0
2013-05-31 10:45:00,72.74,72.78,72.67,72.7,14400.0,50.6162,50.6441,50.5675,50.5884,14400.0
2013-05-31 10:50:00,72.7,72.74,72.66,72.68,15900.0,50.5884,50.6162,50.5606,50.5745,15900.0
2013-05-31 10:55:00,72.68,72.68,72.48,72.5,26200.0,50.5745,50.5745,50.4353,50.4492,26200.0
2013-05-31 11:00:00,72.5,72.68,72.48,72.68,17900.0,50.4492,50.5745,50.4353,50.5745,17900.0
2013-05-31 11:05:00,72.69,72.86,72.67,72.85,51100.0,50.5814,50.6997,50.5675,50.6928,51100.0
2013-05-31 11:10:00,72.87,72.99,72.87,72.96,17900.0,50.7067,50.7902,50.7067,50.7693,17900.0
2013-05-31 11:15:00,72.96,73.05,72.95,72.99,17600.0,50.7693,50.8319,50.7624,50.7902,17600.0
2013-05-31 11:20:00,72.99,73.0,72.93,72.94,9300.0,50.7902,50.7971,50.7484,50.7554,9300.0
2013-05-31 11:25:00,72.94,72.95,72.78,72.78,11700.0,50.7554,50.7624,50.6441,50.6441,11700.0
2013-05-31 11:30:00,72.74,72.81,72.72,72.77,11500.0,50.6162,50.6649,50.6023,50.6371,11500.0
2013-05-31 11:35:00,72.78,72.88,72.77,72.86,15900.0,50.6441,50.7136,50.6371,50.6997,15900.0
2013-05-31 11:40:00,72.86,72.88,72.8,72.83,9600.0,50.6997,50.7136,50.658,50.6789,9600.0
2013-05-31 11:45:00,72.84,72.89,72.81,72.81,10600.0,50.6858,50.7206,50.6649,50.6649,10600.0
2013-05-31 11:50:00,72.8,72.86,72.78,72.8,12000.0,50.658,50.6997,50.6441,50.658,12000.0
2013-05-31 11:55:00,72.8,72.83,72.75,72.77,10600.0,50.658,50.6789,50.6232,50.6371,10600.0
2013-05-31 12:00:00,72.77,72.77,72.65,72.66,12700.0,50.6371,50.6371,50.5536,50.5606,12700.0
2013-05-31 12:05:00,72.66,72.71,72.61,72.7,26400.0,50.5606,50.5953,50.5258,50.5884,26400.0
2013-05-31 12:10:00,72.69,72.72,72.61,72.61,9600.0,50.5814,50.6023,50.5258,50.5258,9600.0
2013-05-31 12:15:00,72.62,72.65,72.58,72.65,22400.0,50.5327,50.5536,50.5049,50.5536,22400.0
2013-05-31 12:20:00,72.64,72.65,72.58,72.64,8600.0,50.5466,50.5536,50.5049,50.5466,8600.0
2013-05-31 12:25:00,72.63,72.63,72.59,72.6,10500.0,50.5397,50.5397,50.5118,50.5188,10500.0
2013-05-31 12:30:00,72.6,72.6,72.5,72.57,15800.0,50.5188,50.5188,50.4492,50.4979,15800.0
2013-05-31 12:35:00,72.58,72.58,72.49,72.49,8500.0,50.5049,50.5049,50.4423,50.4423,8500.0
2013-05-31 12:40:00,72.49,72.54,72.46,72.5,36600.0,50.4423,50.4771,50.4214,50.4492,36600.0
2013-05-31 12:45:00,72.52,72.57,72.51,72.54,29900.0,50.4631,50.4979,50.4562,50.4771,29900.0
2013-05-31 12:50:00,72.56,72.56,72.46,72.47,3800.0,50.491,50.491,50.4214,50.4283,3800.0
2013-05-31 12:55:00,72.48,72.48,72.39,72.4,9000.0,50.4353,50.4353,50.3727,50.3796,9000.0
2013-05-31 13:00:00,72.42,72.5,72.41,72.5,6000.0,50.3936,50.4492,50.3866,50.4492,6000.0
2013-05-31 13:05:00,72.51,72.57,72.44,72.54,20100.0,50.4562,50.4979,50.4075,50.4771,20100.0
2013-05-31 13:10:00,72.54,72.55,72.49,72.54,12200.0,50.4771,50.484,50.4423,50.4771,12200.0
2013-05-31 13:15:00,72.54,72.54,72.45,72.45,23100.0,50.4771,50.4771,50.4144,50.4144,23100.0
2013-05-31 13:20:00,72.46,72.5,72.45,72.48,8100.0,50.4214,50.4492,50.4144,50.4353,8100.0
2013-05-31 13:25:00,72.49,72.49,72.46,72.48,11300.0,50.4423,50.4423,50.4214,50.4353,11300.0
2013-05-31 13:30:00,72.47,72.48,72.42,72.42,15300.0,50.4283,50.4353,50.3936,50.3936,15300.0
2013-05-31 13:35:00,72.41,72.41,72.35,72.35,10000.0,50.3866,50.3866,50.3448,50.3448,10000.0
2013-05-31 13:40:00,72.35,72.37,72.31,72.37,11200.0,50.3448,50.3588,50.317,50.3588,11200.0
2013-05-31 13:45:00,72.37,72.38,72.34,72.34,7500.0,50.3588,50.3657,50.3379,50.3379,7500.0
2013-05-31 13:50:00,72.34,72.34,72.28,72.28,12100.0,50.3379,50.3379,50.2961,50.2961,12100.0
2013-05-31 13:55:00,72.27,72.31,72.22,72.27,14400.0,50.2892,50.317,50.2544,50.2892,14400.0
2013-05-31 14:00:00,72.27,72.28,72.25,72.25,7100.0,50.2892,50.2961,50.2753,50.2753,7100.0
2013-05-31 14:05:00,72.25,72.28,72.23,72.28,13300.0,50.2753,50.2961,50.2613,50.2961,13300.0
2013-05-31 14:10:00,72.28,72.28,72.18,72.21,15000.0,50.2961,50.2961,50.2265,50.2474,15000.0
2013-05-31 14:15:00,72.19,72.28,72.16,72.26,20000.0,50.2335,50.2961,50.2126,50.2822,20000.0
2013-05-31 14:20:00,72.25,72.3,72.25,72.3,7700.0,50.2753,50.31,50.2753,50.31,7700.0
2013-05-31 14:25:00,72.31,72.31,72.23,72.24,10300.0,50.317,50.317,50.2613,50.2683,10300.0
2013-05-31 14:30:00,72.24,72.25,72.16,72.16,16400.0,50.2683,50.2753,50.2126,50.2126,16400.0
2013-05-31 14:35:00,72.16,72.16,72.03,72.07,13500.0,50.2126,50.2126,50.1222,50.15,13500.0
2013-05-31 14:40:00,72.08,72.18,72.04,72.15,12900.0,50.157,50.2265,50.1291,50.2057,12900.0
2013-05-31 14:45:00,72.14,72.14,72.03,72.03,10300.0,50.1987,50.1987,50.1222,50.1222,10300.0
2013-05-31 14:50:00,72.04,72.12,72.03,72.05,13900.0,50.1291,50.1848,50.1222,50.1361,13900.0
2013-05-31 14:55:00,72.04,72.05,71.98,71.98,15800.0,50.1291,50.1361,50.0874,50.0874,15800.0
2013-05-31 15:00:00,71.99,72.13,71.96,72.09,21300.0,50.0943,50.1918,50.0735,50.1639,21300.0
2013-05-31 15:05:00,72.09,72.13,72.06,72.09,13200.0,50.1639,50.1918,50.143,50.1639,13200.0
2013-05-31 15:10:00,72.08,72.12,72.02,72.1,28500.0,50.157,50.1848,50.1152,50.1709,28500.0
2013-05-31 15:15:00,72.1,72.2,72.1,72.18,22400.0,50.1709,50.2405,50.1709,50.2265,22400.0
2013-05-31 15:20:00,72.18,72.27,72.17,72.23,23800.0,50.2265,50.2892,50.2196,50.2613,23800.0
2013-05-31 15:25:00,72.22,72.23,72.06,72.09,34600.0,50.2544,50.2613,50.143,50.1639,34600.0
2013-05-31 15:30:00,72.07,72.11,71.91,71.99,60100.0,50.15,50.1778,50.0387,50.0943,60100.0
2013-05-31 15:35:00,72.0,72.04,71.94,71.99,37300.0,50.1013,50.1291,50.0595,50.0943,37300.0
2013-05-31 15:40:00,72.0,72.09,71.99,71.99,52800.0,50.1013,50.1639,50.0943,50.0943,52800.0
2013-05-31 15:45:00,71.99,72.05,71.94,71.97,80400.0,50.0943,50.1361,50.0595,50.0804,80400.0
2013-05-31 15:50:00,71.97,72.03,71.94,71.98,145900.0,50.0804,50.1222,50.0595,50.0874,145900.0
2013-05-31 15:55:00,71.98,71.98,71.66,71.67,321400.0,50.0874,50.0874,49.8647,49.8717,321400.0
2013-06-03 09:30:00,71.72,71.91,71.6,71.73,58600.0,49.9065,50.0387,49.823,49.9134,58600.0
2013-06-03 09:35:00,71.71,71.9,71.71,71.82,37400.0,49.8995,50.0317,49.8995,49.976,37400.0
2013-06-03 09:40:00,71.85,72.06,71.76,71.76,37100.0,49.9969,50.143,49.9343,49.9343,37100.0
2013-06-03 09:45:00,71.77,71.85,71.57,71.84,63600.0,49.9412,49.9969,49.8021,49.99,63600.0
2013-06-03 09:50:00,71.84,71.99,71.77,71.77,35200.0,49.99,50.0943,49.9412,49.9412,35200.0
2013-06-03 09:55:00,71.77,71.85,71.61,71.61,26100.0,49.9412,49.9969,49.8299,49.8299,26100.0
2013-06-03 10:00:00,71.59,71.78,71.37,71.59,65500.0,49.816,49.9482,49.6629,49.816,65500.0
2013-06-03 10:05:00,71.57,71.74,71.52,71.73,113600.0,49.8021,49.9204,49.7673,49.9134,113600.0
2013-06-03 10:10:00,71.74,71.83,71.48,71.48,47000.0,49.9204,49.983,49.7395,49.7395,47000.0
2013-06-03 10:15:00,71.49,71.54,71.39,71.46,26100.0,49.7464,49.7812,49.6768,49.7255,26100.0
2013-06-03 10:20:00,71.46,71.71,71.46,71.58,51100.0,49.7255,49.8995,49.7255,49.809,51100.0
2013-06-03 10:25:00,71.58,71.62,71.32,71.33,39600.0,49.809,49.8369,49.6281,49.6351,39600.0
2013-06-03 10:30:00,71.33,71.33,71.12,71.17,28800.0,49.6351,49.6351,49.4889,49.5237,28800.0
2013-06-03 10:35:00,71.16,71.16,71.02,71.11,31800.0,49.5168,49.5168,49.4194,49.482,31800.0
2013-06-03 10:40:00,71.1,71.11,70.83,70.96,33300.0,49.475,49.482,49.2871,49.3776,33300.0
2013-06-03 10:45:00,70.97,71.13,70.82,71.12,40200.0,49.3846,49.4959,49.2802,49.4889,40200.0
2013-06-03 10:50:00,71.11,71.16,71.06,71.14,35700.0,49.482,49.5168,49.4472,49.5029,35700.0
2013-06-03 10:55:00,71.13,71.13,70.92,70.96,32200.0,49.4959,49.4959,49.3498,49.3776,32200.0
2013-06-03 11:00:00,70.96,71.01,70.82,70.85,32600.0,49.3776,49.4124,49.2802,49.3011,32600.0
2013-06-03 11:05:00,70.86,70.92,70.74,70.83,30300.0,49.308,49.3498,49.2245,49.2871,30300.0
2013-06-03 11:10:00,70.83,70.88,70.55,70.61,44800.0,49.2871,49.3219,49.0923,49.1341,44800.0
2013-06-03 11:15:00,70.63,70.74,70.56,70.69,36500.0,49.148,49.2245,49.0993,49.1897,36500.0
2013-06-03 11:20:00,70.72,70.79,70.56,70.61,29900.0,49.2106,49.2593,49.0993,49.1341,29900.0
2013-06-03 11:25:00,70.62,70.7,70.55,70.57,35800.0,49.141,49.1967,49.0923,49.1062,35800.0
2013-06-03 11:30:00,70.56,70.65,70.54,70.54,24600.0,49.0993,49.1619,49.0854,49.0854,24600.0
2013-06-03 11:35:00,70.53,70.71,70.5,70.66,50300.0,49.0784,49.2036,49.0575,49.1689,50300.0
2013-06-03 11:40:00,70.65,70.81,70.6,70.8,17000.0,49.1619,49.2732,49.1271,49.2663,17000.0
2013-06-03 11:45:00,70.8,70.94,70.76,70.76,26800.0,49.2663,49.3637,49.2384,49.2384,26800.0
2013-06-03 11:50:00,70.76,70.85,70.73,70.84,24800.0,49.2384,49.3011,49.2176,49.2941,24800.0
2013-06-03 11:55:00,70.83,70.83,70.75,70.78,26900.0,49.2871,49.2871,49.2315,49.2524,26900.0
2013-06-03 12:00:00,70.77,70.85,70.7,70.7,35500.0,49.2454,49.3011,49.1967,49.1967,35500.0
2013-06-03 12:05:00,70.69,70.81,70.6,70.8,42900.0,49.1897,49.2732,49.1271,49.2663,42900.0
2013-06-03 12:10:00,70.8,70.86,70.75,70.8,44600.0,49.2663,49.308,49.2315,49.2663,44600.0
2013-06-03 12:15:00,70.81,70.82,70.58,70.59,33300.0,49.2732,49.2802,49.1132,49.1201,33300.0
2013-06-03 12:20:00,70.58,70.62,70.47,70.6,22100.0,49.1132,49.141,49.0366,49.1271,22100.0
2013-06-03 12:25:00,70.61,70.67,70.56,70.64,9200.0,49.1341,49.1758,49.0993,49.1549,9200.0
2013-06-03 12:30:00,70.67,70.7,70.58,70.6,20300.0,49.1758,49.1967,49.1132,49.1271,20300.0
2013-06-03 12:35:00,70.6,70.69,70.58,70.67,6400.0,49.1271,49.1897,49.1132,49.1758,6400.0
2013-06-03 12:40:00,70.65,70.73,70.62,70.7,12300.0,49.1619,49.2176,49.141,49.1967,12300.0
2013-06-03 12:45:00,70.71,70.88,70.71,70.86,14400.0,49.2036,49.3219,49.2036,49.308,14400.0
2013-06-03 12:50:00,70.87,70.93,70.8,70.8,16900.0,49.315,49.3567,49.2663,49.2663,16900.0
2013-06-03 12:55:00,70.81,70.81,70.66,70.81,22700.0,49.2732,49.2732,49.1689,49.2732,22700.0
2013-06-03 13:00:00,70.8,70.85,70.75,70.82,12500.0,49.2663,49.3011,49.2315,49.2802,12500.0
2013-06-03 13:05:00,70.83,70.97,70.8,70.96,13300.0,49.2871,49.3846,49.2663,49.3776,13300.0
2013-06-03 13:10:00,70.97,71.0,70.89,70.89,12400.0,49.3846,49.4054,49.3289,49.3289,12400.0
2013-06-03 13:15:00,70.89,70.89,70.81,70.86,7900.0,49.3289,49.3289,49.2732,49.308,7900.0
2013-06-03 13:20:00,70.87,70.87,70.77,70.78,11500.0,49.315,49.315,49.2454,49.2524,11500.0
2013-06-03 13:25:00,70.77,70.82,70.75,70.76,12900.0,49.2454,49.2802,49.2315,49.2384,12900.0
2013-06-03 13:30:00,70.75,70.79,70.73,70.74,7900.0,49.2315,49.2593,49.2176,49.2245,7900.0
2013-06-03 13:35:00,70.74,70.74,70.67,70.71,12400.0,49.2245,49.2245,49.1758,49.2036,12400.0
2013-06-03 13:40:00,70.72,70.75,70.69,70.73,18000.0,49.2106,49.2315,49.1897,49.2176,18000.0
2013-06-03 13:45:00,70.73,70.79,70.72,70.79,13600.0,49.2176,49.2593,49.2106,49.2593,13600.0
2013-06-03 13:50:00,70.79,70.95,70.79,70.86,27900.0,49.2593,49.3706,49.2593,49.308,27900.0
2013-06-03 13:55:00,70.86,70.94,70.86,70.88,12900.0,49.308,49.3637,49.308,49.3219,12900.0
2013-06-03 14:00:00,70.88,71.05,70.83,70.97,30700.0,49.3219,49.4402,49.2871,49.3846,30700.0
2013-06-03 14:05:00,70.98,71.15,70.98,71.08,39600.0,49.3915,49.5098,49.3915,49.4611,39600.0
2013-06-03 14:10:00,71.08,71.13,71.07,71.08,17400.0,49.4611,49.4959,49.4542,49.4611,17400.0
2013-06-03 14:15:00,71.08,71.09,71.0,71.02,14200.0,49.4611,49.4681,49.4054,49.4194,14200.0
2013-06-03 14:20:00,71.01,71.08,71.0,71.07,19800.0,49.4124,49.4611,49.4054,49.4542,19800.0
2013-06-03 14:25:00,71.07,71.32,71.06,71.27,34300.0,49.4542,49.6281,49.4472,49.5933,34300.0
2013-06-03 14:30:00,71.26,71.29,71.2,71.2,31000.0,49.5864,49.6072,49.5446,49.5446,31000.0
2013-06-03 14:35:00,71.2,71.27,71.17,71.25,13500.0,49.5446,49.5933,49.5237,49.5794,13500.0
2013-06-03 14:40:00,71.25,71.49,71.24,71.44,20400.0,49.5794,49.7464,49.5724,49.7116,20400.0
2013-06-03 14:45:00,71.45,71.51,71.36,71.37,18500.0,49.7186,49.7603,49.6559,49.6629,18500.0
2013-06-03 14:50:00,71.37,71.55,71.36,71.44,22200.0,49.6629,49.7882,49.6559,49.7116,22200.0
2013-06-03 14:55:00,71.46,71.49,71.39,71.41,18200.0,49.7255,49.7464,49.6768,49.6907,18200.0
2013-06-03 15:00:00,71.41,71.45,71.37,71.4,24200.0,49.6907,49.7186,49.6629,49.6838,24200.0
2013-06-03 15:05:00,71.4,71.48,71.37,71.4,21400.0,49.6838,49.7395,49.6629,49.6838,21400.0
2013-06-03 15:10:00,71.41,71.42,71.27,71.37,34900.0,49.6907,49.6977,49.5933,49.6629,34900.0
2013-06-03 15:15:00,71.37,71.37,71.28,71.31,23300.0,49.6629,49.6629,49.6003,49.6212,23300.0
2013-06-03 15:20:00,71.32,71.48,71.31,71.44,31200.0,49.6281,49.7395,49.6212,49.7116,31200.0
2013-06-03 15:25:00,71.44,71.5,71.39,71.49,21500.0,49.7116,49.7534,49.6768,49.7464,21500.0
2013-06-03 15:30:00,71.48,71.56,71.41,71.56,34400.0,49.7395,49.7951,49.6907,49.7951,34400.0
2013-06-03 15:35:00,71.56,71.56,71.45,71.54,24300.0,49.7951,49.7951,49.7186,49.7812,24300.0
2013-06-03 15:40:00,71.55,71.65,71.54,71.65,33000.0,49.7882,49.8577,49.7812,49.8577,33000.0
2013-06-03 15:45:00,71.65,71.76,71.63,71.66,49900.0,49.8577,49.9343,49.8438,49.8647,49900.0
2013-06-03 15:50:00,71.67,71.77,71.59,71.75,69300.0,49.8717,49.9412,49.816,49.9273,69300.0
2013-06-03 15:55:00,71.74,71.84,71.7,71.81,167600.0,49.9204,49.99,49.8925,49.9691,167600.0
2013-06-04 09:30:00,71.9,72.15,71.83,72.15,27500.0,50.0317,50.2057,49.983,50.2057,27500.0
2013-06-04 09:35:00,72.14,72.34,71.97,71.97,19900.0,50.1987,50.3379,50.0804,50.0804,19900.0
2013-06-04 09:40:00,71.96,72.03,71.91,72.03,8100.0,50.0735,50.1222,50.0387,50.1222,8100.0
2013-06-04 09:45:00,72.04,72.35,72.02,72.08,34500.0,50.1291,50.3448,50.1152,50.157,34500.0
2013-06-04 09:50:00,72.1,72.11,71.86,71.93,35900.0,50.1709,50.1778,50.0039,50.0526,35900.0
2013-06-04 09:55:00,71.93,72.06,71.89,71.9,14900.0,50.0526,50.143,50.0248,50.0317,14900.0
2013-06-04 10:00:00,71.92,72.04,71.85,71.98,30000.0,50.0456,50.1291,49.9969,50.0874,30000.0
2013-06-04 10:05:00,71.97,71.97,71.83,71.9,21400.0,50.0804,50.0804,49.983,50.0317,21400.0
2013-06-04 10:10:00,71.89,72.09,71.89,71.94,19500.0,50.0248,50.1639,50.0248,50.0595,19500.0
2013-06-04 10:15:00,71.95,71.97,71.87,71.92,34200.0,50.0665,50.0804,50.0108,50.0456,34200.0
2013-06-04 10:20:00,71.92,71.98,71.85,71.95,26200.0,50.0456,50.0874,49.9969,50.0665,26200.0
2013-06-04 10:25:00,71.96,72.11,71.95,72.11,37600.0,50.0735,50.1778,50.0665,50.1778,37600.0
2013-06-04 10:30:00,72.13,72.21,72.07,72.11,36700.0,50.1918,50.2474,50.15,50.1778,36700.0
2013-06-04 10:35:00,72.1,72.11,72.03,72.08,12500.0,50.1709,50.1778,50.1222,50.157,12500.0
2013-06-04 10:40:00,72.07,72.08,71.94,71.99,37800.0,50.15,50.157,50.0595,50.0943,37800.0
2013-06-04 10:45:00,72.0,72.04,71.95,71.95,18400.0,50.1013,50.1291,50.0665,50.0665,18400.0
2013-06-04 10:50:00,71.95,71.96,71.68,71.68,36000.0,50.0665,50.0735,49.8786,49.8786,36000.0
2013-06-04 10:55:00,71.7,71.84,71.68,71.69,53000.0,49.8925,49.99,49.8786,49.8856,53000.0
2013-06-04 11:00:00,71.68,71.76,71.63,71.72,20200.0,49.8786,49.9343,49.8438,49.9065,20200.0
2013-06-04 11:05:00,71.72,71.76,71.64,71.7,28400.0,49.9065,49.9343,49.8508,49.8925,28400.0
2013-06-04 11:10:00,71.7,71.71,71.57,71.67,20200.0,49.8925,49.8995,49.8021,49.8717,20200.0
2013-06-04 11:15:00,71.67,71.8,71.62,71.72,19000.0,49.8717,49.9621,49.8369,49.9065,19000.0
2013-06-04 11:20:00,71.73,71.73,71.66,71.7,8200.0,49.9134,49.9134,49.8647,49.8925,8200.0
2013-06-04 11:25:00,71.71,71.77,71.7,71.75,17700.0,49.8995,49.9412,49.8925,49.9273,17700.0
2013-06-04 11:30:00,71.77,71.77,71.66,71.73,13400.0,49.9412,49.9412,49.8647,49.9134,13400.0
2013-06-04 11:35:00,71.74,71.74,71.57,71.7,38000.0,49.9204,49.9204,49.8021,49.8925,38000.0
2013-06-04 11:40:00,71.71,71.85,71.66,71.85,17400.0,49.8995,49.9969,49.8647,49.9969,17400.0
2013-06-04 11:45:00,71.85,71.91,71.83,71.9,8300.0,49.9969,50.0387,49.983,50.0317,8300.0
2013-06-04 11:50:00,71.89,71.9,71.81,71.83,11200.0,50.0248,50.0317,49.9691,49.983,11200.0
2013-06-04 11:55:00,71.83,71.89,71.79,71.86,7400.0,49.983,50.0248,49.9552,50.0039,7400.0
2013-06-04 12:00:00,71.85,71.85,71.66,71.66,17300.0,49.9969,49.9969,49.8647,49.8647,17300.0
2013-06-04 12:05:00,71.66,71.69,71.61,71.64,14400.0,49.8647,49.8856,49.8299,49.8508,14400.0
2013-06-04 12:10:00,71.65,71.67,71.55,71.57,14000.0,49.8577,49.8717,49.7882,49.8021,14000.0
2013-06-04 12:15:00,71.54,71.55,71.33,71.46,40000.0,49.7812,49.7882,49.6351,49.7255,40000.0
2013-06-04 12:20:00,71.44,71.53,71.44,71.47,10200.0,49.7116,49.7742,49.7116,49.7325,10200.0
2013-06-04 12:25:00,71.45,71.48,71.41,71.41,7500.0,49.7186,49.7395,49.6907,49.6907,7500.0
2013-06-04 12:30:00,71.42,71.58,71.41,71.57,14400.0,49.6977,49.809,49.6907,49.8021,14400.0
2013-06-04 12:35:00,71.58,71.65,71.56,71.56,24300.0,49.809,49.8577,49.7951,49.7951,24300.0
2013-06-04 12:40:00,71.56,71.57,71.51,71.54,18000.0,49.7951,49.8021,49.7603,49.7812,18000.0
2013-06-04 12:45:00,71.53,71.53,71.43,71.48,10000.0,49.7742,49.7742,49.7047,49.7395,10000.0
2013-06-04 12:50:00,71.47,71.57,71.43,71.53,17200.0,49.7325,49.8021,49.7047,49.7742,17200.0
2013-06-04 12:55:00,71.54,71.57,71.49,71.57,7600.0,49.7812,49.8021,49.7464,49.8021,7600.0
2013-06-04 13:00:00,71.56,71.56,71.49,71.52,6200.0,49.7951,49.7951,49.7464,49.7673,6200.0
2013-06-04 13:05:00,71.52,71.67,71.51,71.66,9700.0,49.7673,49.8717,49.7603,49.8647,9700.0
2013-06-04 13:10:00,71.67,71.73,71.66,71.72,12000.0,49.8717,49.9134,49.8647,49.9065,12000.0
2013-06-04 13:15:00,71.72,71.73,71.62,71.67,11700.0,49.9065,49.9134,49.8369,49.8717,11700.0
2013-06-04 13:20:00,71.65,71.65,71.51,71.51,16000.0,49.8577,49.8577,49.7603,49.7603,16000.0
2013-06-04 13:25:00,71.52,71.52,71.1,71.16,62200.0,49.7673,49.7673,49.475,49.5168,62200.0
2013-06-04 13:30:00,71.17,71.21,71.04,71.21,26700.0,49.5237,49.5516,49.4333,49.5516,26700.0
2013-06-04 13:35:00,71.2,71.2,71.02,71.14,20900.0,49.5446,49.5446,49.4194,49.5029,20900.0
2013-06-04 13:40:00,71.17,71.23,71.13,71.22,8100.0,49.5237,49.5655,49.4959,49.5585,8100.0
2013-06-04 13:45:00,71.23,71.23,71.03,71.07,28200.0,49.5655,49.5655,49.4263,49.4542,28200.0
2013-06-04 13:50:00,71.09,71.16,71.04,71.08,20100.0,49.4681,49.5168,49.4333,49.4611,20100.0
2013-06-04 13:55:00,71.09,71.16,71.01,71.16,13500.0,49.4681,49.5168,49.4124,49.5168,13500.0
2013-06-04 14:00:00,71.15,71.16,70.98,71.04,18900.0,49.5098,49.5168,49.3915,49.4333,18900.0
2013-06-04 14:05:00,71.02,71.08,70.91,70.91,22900.0,49.4194,49.4611,49.3428,49.3428,22900.0
2013-06-04 14:10:00,70.9,71.07,70.87,71.07,21600.0,49.3359,49.4542,49.315,49.4542,21600.0
2013-06-04 14:15:00,71.06,71.12,71.02,71.12,12100.0,49.4472,49.4889,49.4194,49.4889,12100.0
2013-06-04 14:20:00,71.12,71.19,71.02,71.04,17400.0,49.4889,49.5377,49.4194,49.4333,17400.0
2013-06-04 14:25:00,71.02,71.22,71.0,71.22,30700.0,49.4194,49.5585,49.4054,49.5585,30700.0
2013-06-04 14:30:00,71.23,71.29,71.2,71.24,16800.0,49.5655,49.6072,49.5446,49.5724,16800.0
2013-06-04 14:35:00,71.22,71.23,71.12,71.22,9900.0,49.5585,49.5655,49.4889,49.5585,9900.0
2013-06-04 14:40:00,71.23,71.34,71.22,71.25,16000.0,49.5655,49.642,49.5585,49.5794,16000.0
2013-06-04 14:45:00,71.25,71.27,71.2,71.25,23700.0,49.5794,49.5933,49.5446,49.5794,23700.0
2013-06-04 14:50:00,71.26,71.36,71.25,71.3,21600.0,49.5864,49.6559,49.5794,49.6142,21600.0
2013-06-04 14:55:00,71.31,71.31,71.12,71.19,21100.0,49.6212,49.6212,49.4889,49.5377,21100.0
2013-06-04 15:00:00,71.18,71.25,71.13,71.22,14800.0,49.5307,49.5794,49.4959,49.5585,14800.0
2013-06-04 15:05:00,71.2,71.31,71.2,71.23,16200.0,49.5446,49.6212,49.5446,49.5655,16200.0
2013-06-04 15:10:00,71.24,71.26,71.1,71.17,16200.0,49.5724,49.5864,49.475,49.5237,16200.0
2013-06-04 15:15:00,71.17,71.17,71.08,71.15,14800.0,49.5237,49.5237,49.4611,49.5098,14800.0
2013-06-04 15:20:00,71.16,71.2,71.12,71.14,16400.0,49.5168,49.5446,49.4889,49.5029,16400.0
2013-06-04 15:25:00,71.13,71.25,71.13,71.18,18100.0,49.4959,49.5794,49.4959,49.5307,18100.0
2013-06-04 15:30:00,71.19,71.4,71.19,71.4,44400.0,49.5377,49.6838,49.5377,49.6838,44400.0
2013-06-04 15:35:00,71.39,71.4,71.33,71.37,19300.0,49.6768,49.6838,49.6351,49.6629,19300.0
2013-06-04 15:40:00,71.38,71.49,71.38,71.47,16000.0,49.6699,49.7464,49.6699,49.7325,16000.0
2013-06-04 15:45:00,71.47,71.47,71.32,71.32,31300.0,49.7325,49.7325,49.6281,49.6281,31300.0
2013-06-04 15:50:00,71.34,71.38,71.13,71.18,92100.0,49.642,49.6699,49.4959,49.5307,92100.0
2013-06-04 15:55:00,71.17,71.27,71.02,71.05,151300.0,49.5237,49.5933,49.4194,49.4402,151300.0
2013-06-05 09:30:00,70.86,71.22,70.71,71.18,25000.0,49.308,49.5585,49.2036,49.5307,25000.0
2013-06-05 09:35:00,71.14,71.2,70.89,71.14,31100.0,49.5029,49.5446,49.3289,49.5029,31100.0
2013-06-05 09:40:00,71.08,71.1,70.93,71.05,21100.0,49.4611,49.475,49.3567,49.4402,21100.0
2013-06-05 09:45:00,71.03,71.13,70.98,70.98,7600.0,49.4263,49.4959,49.3915,49.3915,7600.0
2013-06-05 09:50:00,70.98,71.0,70.78,70.78,9400.0,49.3915,49.4054,49.2524,49.2524,9400.0
2013-06-05 09:55:00,70.78,70.87,70.67,70.67,21400.0,49.2524,49.315,49.1758,49.1758,21400.0
2013-06-05 10:00:00,70.72,70.96,70.58,70.96,27600.0,49.2106,49.3776,49.1132,49.3776,27600.0
2013-06-05 10:05:00,70.96,70.98,70.63,70.67,30600.0,49.3776,49.3915,49.148,49.1758,30600.0
2013-06-05 10:10:00,70.67,70.67,70.57,70.57,17700.0,49.1758,49.1758,49.1062,49.1062,17700.0
2013-06-05 10:15:00,70.56,70.56,70.37,70.42,44500.0,49.0993,49.0993,48.9671,49.0018,44500.0
2013-06-05 10:20:00,70.42,70.52,70.36,70.45,100600.0,49.0018,49.0714,48.9601,49.0227,100600.0
2013-06-05 10:25:00,70.44,70.74,70.41,70.71,49100.0,49.0158,49.2245,48.9949,49.2036,49100.0
2013-06-05 10:30:00,70.72,70.73,70.62,70.64,17300.0,49.2106,49.2176,49.141,49.1549,17300.0
2013-06-05 10:35:00,70.64,70.73,70.52,70.6,22400.0,49.1549,49.2176,49.0714,49.1271,22400.0
2013-06-05 10:40:00,70.6,70.67,70.49,70.59,21300.0,49.1271,49.1758,49.0506,49.1201,21300.0
2013-06-05 10:45:00,70.59,70.62,70.45,70.49,22600.0,49.1201,49.141,49.0227,49.0506,22600.0
2013-06-05 10:50:00,70.46,70.47,70.34,70.4,13700.0,49.0297,49.0366,48.9462,48.9879,13700.0
2013-06-05 10:55:00,70.42,70.45,70.32,70.34,15300.0,49.0018,49.0227,48.9323,48.9462,15300.0
2013-06-05 11:00:00,70.32,70.6,70.19,70.23,56200.0,48.9323,49.1271,48.8418,48.8696,56200.0
2013-06-05 11:05:00,70.25,70.25,70.08,70.21,25000.0,48.8836,48.8836,48.7653,48.8557,25000.0
2013-06-05 11:10:00,70.21,70.22,70.05,70.09,30900.0,48.8557,48.8627,48.7444,48.7722,30900.0
2013-06-05 11:15:00,70.1,70.17,70.1,70.14,34600.0,48.7792,48.8279,48.7792,48.807,34600.0
2013-06-05 11:20:00,70.14,70.26,70.13,70.24,20900.0,48.807,48.8905,48.8001,48.8766,20900.0
2013-06-05 11:25:00,70.24,70.27,70.18,70.18,22200.0,48.8766,48.8975,48.8348,48.8348,22200.0
2013-06-05 11:30:00,70.18,70.19,70.06,70.06,28100.0,48.8348,48.8418,48.7513,48.7513,28100.0
2013-06-05 11:35:00,70.05,70.29,70.05,70.28,18700.0,48.7444,48.9114,48.7444,48.9044,18700.0
2013-06-05 11:40:00,70.28,70.4,70.23,70.23,40800.0,48.9044,48.9879,48.8696,48.8696,40800.0
2013-06-05 11:45:00,70.25,70.27,70.19,70.19,6500.0,48.8836,48.8975,48.8418,48.8418,6500.0
2013-06-05 11:50:00,70.18,70.18,70.07,70.07,36500.0,48.8348,48.8348,48.7583,48.7583,36500.0
2013-06-05 11:55:00,70.07,70.1,69.96,70.0,29500.0,48.7583,48.7792,48.6818,48.7096,29500.0
2013-06-05 12:00:00,70.01,70.06,69.95,70.0,12300.0,48.7165,48.7513,48.6748,48.7096,12300.0
2013-06-05 12:05:00,70.0,70.0,69.88,69.92,22000.0,48.7096,48.7096,48.6261,48.6539,22000.0
2013-06-05 12:10:00,69.92,69.92,69.79,69.86,30700.0,48.6539,48.6539,48.5635,48.6122,30700.0
2013-06-05 12:15:00,69.86,69.87,69.78,69.83,34100.0,48.6122,48.6191,48.5565,48.5913,34100.0
2013-06-05 12:20:00,69.84,69.9,69.83,69.9,11900.0,48.5983,48.64,48.5913,48.64,11900.0
2013-06-05 12:25:00,69.9,69.96,69.9,69.92,12700.0,48.64,48.6818,48.64,48.6539,12700.0
2013-06-05 12:30:00,69.91,69.95,69.89,69.89,13300.0,48.647,48.6748,48.633,48.633,13300.0
2013-06-05 12:35:00,69.87,69.88,69.79,69.79,11300.0,48.6191,48.6261,48.5635,48.5635,11300.0
2013-06-05 12:40:00,69.8,69.85,69.76,69.79,17800.0,48.5704,48.6052,48.5426,48.5635,17800.0
2013-06-05 12:45:00,69.79,69.82,69.72,69.75,21700.0,48.5635,48.5843,48.5148,48.5356,21700.0
2013-06-05 12:50:00,69.76,69.78,69.72,69.78,25700.0,48.5426,48.5565,48.5148,48.5565,25700.0
2013-06-05 12:55:00,69.78,69.86,69.77,69.79,13000.0,48.5565,48.6122,48.5495,48.5635,13000.0
2013-06-05 13:00:00,69.78,69.9,69.73,69.86,27900.0,48.5565,48.64,48.5217,48.6122,27900.0
2013-06-05 13:05:00,69.88,69.93,69.86,69.9,11000.0,48.6261,48.6609,48.6122,48.64,11000.0
2013-06-05 13:10:00,69.9,70.0,69.89,69.94,20700.0,48.64,48.7096,48.633,48.6678,20700.0
2013-06-05 13:15:00,69.95,70.01,69.89,70.0,18600.0,48.6748,48.7165,48.633,48.7096,18600.0
2013-06-05 13:20:00,70.0,70.04,69.96,70.0,13000.0,48.7096,48.7374,48.6818,48.7096,13000.0
2013-06-05 13:25:00,70.02,70.13,70.02,70.12,31600.0,48.7235,48.8001,48.7235,48.7931,31600.0
2013-06-05 13:30:00,70.13,70.14,70.11,70.14,18700.0,48.8001,48.807,48.7861,48.807,18700.0
2013-06-05 13:35:00,70.13,70.15,70.07,70.1,7500.0,48.8001,48.814,48.7583,48.7792,7500.0
2013-06-05 13:40:00,70.09,70.21,70.09,70.18,13000.0,48.7722,48.8557,48.7722,48.8348,13000.0
2013-06-05 13:45:00,70.18,70.18,70.08,70.08,21900.0,48.8348,48.8348,48.7653,48.7653,21900.0
2013-06-05 13:50:00,70.09,70.09,70.03,70.05,12300.0,48.7722,48.7722,48.7305,48.7444,12300.0
2013-06-05 13:55:00,70.03,70.06,69.97,69.98,22200.0,48.7305,48.7513,48.6887,48.6957,22200.0
2013-06-05 14:00:00,69.96,70.07,69.91,69.99,20300.0,48.6818,48.7583,48.647,48.7026,20300.0
2013-06-05 14:05:00,70.02,70.07,69.96,70.05,17800.0,48.7235,48.7583,48.6818,48.7444,17800.0
2013-06-05 14:10:00,70.04,70.04,69.92,69.92,19300.0,48.7374,48.7374,48.6539,48.6539,19300.0
2013-06-05 14:15:00,69.93,69.94,69.88,69.89,18700.0,48.6609,48.6678,48.6261,48.633,18700.0
2013-06-05 14:20:00,69.91,69.93,69.69,69.71,20600.0,48.647,48.6609,48.4939,48.5078,20600.0
2013-06-05 14:25:00,69.7,69.9,69.62,69.66,73000.0,48.5008,48.64,48.4452,48.473,73000.0
2013-06-05 14:30:00,69.67,69.69,69.58,69.68,17600.0,48.48,48.4939,48.4173,48.4869,17600.0
2013-06-05 14:35:00,69.68,69.74,69.63,69.71,14400.0,48.4869,48.5287,48.4521,48.5078,14400.0
2013-06-05 14:40:00,69.71,69.75,69.67,69.73,18200.0,48.5078,48.5356,48.48,48.5217,18200.0
2013-06-05 14:45:00,69.73,69.75,69.67,69.71,15200.0,48.5217,48.5356,48.48,48.5078,15200.0
2013-06-05 14:50:00,69.73,69.83,69.58,69.58,27800.0,48.5217,48.5913,48.4173,48.4173,27800.0
2013-06-05 14:55:00,69.58,69.71,69.55,69.66,27200.0,48.4173,48.5078,48.3965,48.473,27200.0
2013-06-05 15:00:00,69.66,69.74,69.59,69.59,12900.0,48.473,48.5287,48.4243,48.4243,12900.0
2013-06-05 15:05:00,69.59,69.64,69.51,69.52,24000.0,48.4243,48.4591,48.3686,48.3756,24000.0
2013-06-05 15:10:00,69.52,69.65,69.42,69.65,35300.0,48.3756,48.466,48.306,48.466,35300.0
2013-06-05 15:15:00,69.68,69.74,69.64,69.66,29200.0,48.4869,48.5287,48.4591,48.473,29200.0
2013-06-05 15:20:00,69.66,69.73,69.56,69.71,36500.0,48.473,48.5217,48.4034,48.5078,36500.0
2013-06-05 15:25:00,69.73,69.86,69.73,69.82,26000.0,48.5217,48.6122,48.5217,48.5843,26000.0
2013-06-05 15:30:00,69.82,69.86,69.7,69.72,27400.0,48.5843,48.6122,48.5008,48.5148,27400.0
2013-06-05 15:35:00,69.72,69.9,69.71,69.81,28900.0,48.5148,48.64,48.5078,48.5774,28900.0
2013-06-05 15:40:00,69.81,69.82,69.7,69.73,48900.0,48.5774,48.5843,48.5008,48.5217,48900.0
2013-06-05 15:45:00,69.73,69.89,69.68,69.84,90900.0,48.5217,48.633,48.4869,48.5983,90900.0
2013-06-05 15:50:00,69.84,69.84,69.72,69.72,93800.0,48.5983,48.5983,48.5148,48.5148,93800.0
2013-06-05 15:55:00,69.73,69.97,69.73,69.79,712900.0,48.5217,48.6887,48.5217,48.5635,712900.0
2013-06-06 09:30:00,69.65,69.76,69.37,69.64,44400.0,48.466,48.5426,48.2712,48.4591,44400.0
2013-06-06 09:35:00,69.66,70.0,69.63,69.87,28800.0,48.473,48.7096,48.4521,48.6191,28800.0
2013-06-06 09:40:00,69.88,69.9,69.78,69.82,17000.0,48.6261,48.64,48.5565,48.5843,17000.0
2013-06-06 09:45:00,69.83,69.89,69.76,69.84,19300.0,48.5913,48.633,48.5426,48.5983,19300.0
2013-06-06 09:50:00,69.84,69.85,69.74,69.75,5600.0,48.5983,48.6052,48.5287,48.5356,5600.0
2013-06-06 09:55:00,69.73,70.15,69.7,70.15,31600.0,48.5217,48.814,48.5008,48.814,31600.0
2013-06-06 10:00:00,70.15,70.16,69.88,69.92,28400.0,48.814,48.8209,48.6261,48.6539,28400.0
2013-06-06 10:05:00,69.93,69.98,69.75,69.89,18800.0,48.6609,48.6957,48.5356,48.633,18800.0
2013-06-06 10:10:00,69.91,69.91,69.73,69.76,16700.0,48.647,48.647,48.5217,48.5426,16700.0
2013-06-06 10:15:00,69.75,69.77,69.68,69.76,12600.0,48.5356,48.5495,48.4869,48.5426,12600.0
2013-06-06 10:20:00,69.77,69.92,69.69,69.73,23700.0,48.5495,48.6539,48.4939,48.5217,23700.0
2013-06-06 10:25:00,69.73,69.82,69.59,69.79,21500.0,48.5217,48.5843,48.4243,48.5635,21500.0
2013-06-06 10:30:00,69.81,69.96,69.78,69.87,22600.0,48.5774,48.6818,48.5565,48.6191,22600.0
2013-06-06 10:35:00,69.86,69.86,69.64,69.67,18200.0,48.6122,48.6122,48.4591,48.48,18200.0
2013-06-06 10:40:00,69.68,69.88,69.62,69.87,19100.0,48.4869,48.6261,48.4452,48.6191,19100.0
2013-06-06 10:45:00,69.86,69.98,69.84,69.92,16400.0,48.6122,48.6957,48.5983,48.6539,16400.0
2013-06-06 10:50:00,69.92,69.92,69.81,69.87,22300.0,48.6539,48.6539,48.5774,48.6191,22300.0
2013-06-06 10:55:00,69.9,70.05,69.83,70.03,20800.0,48.64,48.7444,48.5913,48.7305,20800.0
2013-06-06 11:00:00,70.04,70.07,69.95,69.99,26600.0,48.7374,48.7583,48.6748,48.7026,26600.0
2013-06-06 11:05:00,70.0,70.05,69.95,69.99,20300.0,48.7096,48.7444,48.6748,48.7026,20300.0
2013-06-06 11:10:00,69.98,70.09,69.98,70.08,20000.0,48.6957,48.7722,48.6957,48.7653,20000.0
2013-06-06 11:15:00,70.08,70.09,70.01,70.02,13600.0,48.7653,48.7722,48.7165,48.7235,13600.0
2013-06-06 11:20:00,70.02,70.07,69.86,69.91,7900.0,48.7235,48.7583,48.6122,48.647,7900.0
2013-06-06 11:25:00,69.9,69.96,69.85,69.94,7400.0,48.64,48.6818,48.6052,48.6678,7400.0
2013-06-06 11:30:00,69.93,69.96,69.85,69.96,22400.0,48.6609,48.6818,48.6052,48.6818,22400.0
2013-06-06 11:35:00,69.96,70.09,69.96,70.08,8900.0,48.6818,48.7722,48.6818,48.7653,8900.0
2013-06-06 11:40:00,70.08,70.16,70.06,70.16,10100.0,48.7653,48.8209,48.7513,48.8209,10100.0
2013-06-06 11:45:00,70.16,70.19,70.07,70.1,17900.0,48.8209,48.8418,48.7583,48.7792,17900.0
2013-06-06 11:50:00,70.12,70.13,70.0,70.01,5200.0,48.7931,48.8001,48.7096,48.7165,5200.0
2013-06-06 11:55:00,70.02,70.02,69.77,69.79,51000.0,48.7235,48.7235,48.5495,48.5635,51000.0
2013-06-06 12:00:00,69.78,69.84,69.66,69.67,20100.0,48.5565,48.5983,48.473,48.48,20100.0
2013-06-06 12:05:00,69.69,69.74,69.55,69.57,15500.0,48.4939,48.5287,48.3965,48.4104,15500.0
2013-06-06 12:10:00,69.56,69.62,69.55,69.57,18500.0,48.4034,48.4452,48.3965,48.4104,18500.0
2013-06-06 12:15:00,69.58,69.59,69.46,69.51,23200.0,48.4173,48.4243,48.3338,48.3686,23200.0
2013-06-06 12:20:00,69.51,69.53,69.42,69.45,14600.0,48.3686,48.3825,48.306,48.3269,14600.0
2013-06-06 12:25:00,69.43,69.44,69.15,69.43,27600.0,48.313,48.3199,48.1181,48.313,27600.0
2013-06-06 12:30:00,69.44,69.48,69.3,69.43,38000.0,48.3199,48.3477,48.2225,48.313,38000.0
2013-06-06 12:35:00,69.43,69.49,69.39,69.42,19900.0,48.313,48.3547,48.2851,48.306,19900.0
2013-06-06 12:40:00,69.41,69.52,69.36,69.5,20900.0,48.299,48.3756,48.2642,48.3617,20900.0
2013-06-06 12:45:00,69.48,69.48,69.32,69.42,20300.0,48.3477,48.3477,48.2364,48.306,20300.0
2013-06-06 12:50:00,69.42,69.42,69.22,69.27,29600.0,48.306,48.306,48.1668,48.2016,29600.0
2013-06-06 12:55:00,69.28,69.32,69.23,69.27,10900.0,48.2086,48.2364,48.1738,48.2016,10900.0
2013-06-06 13:00:00,69.27,69.4,69.27,69.37,10100.0,48.2016,48.2921,48.2016,48.2712,10100.0
2013-06-06 13:05:00,69.37,69.59,69.37,69.57,16300.0,48.2712,48.4243,48.2712,48.4104,16300.0
2013-06-06 13:10:00,69.56,69.72,69.55,69.64,24000.0,48.4034,48.5148,48.3965,48.4591,24000.0
2013-06-06 13:15:00,69.64,69.74,69.64,69.68,7300.0,48.4591,48.5287,48.4591,48.4869,7300.0
2013-06-06 13:20:00,69.67,69.68,69.57,69.59,11300.0,48.48,48.4869,48.4104,48.4243,11300.0
2013-06-06 13:25:00,69.57,69.62,69.52,69.55,13300.0,48.4104,48.4452,48.3756,48.3965,13300.0
2013-06-06 13:30:00,69.54,69.57,69.5,69.57,15600.0,48.3895,48.4104,48.3617,48.4104,15600.0
2013-06-06 13:35:00,69.56,69.7,69.54,69.6,13400.0,48.4034,48.5008,48.3895,48.4313,13400.0
2013-06-06 13:40:00,69.6,69.66,69.57,69.66,9100.0,48.4313,48.473,48.4104,48.473,9100.0
2013-06-06 13:45:00,69.66,69.8,69.64,69.77,18200.0,48.473,48.5704,48.4591,48.5495,18200.0
2013-06-06 13:50:00,69.8,69.83,69.76,69.78,43800.0,48.5704,48.5913,48.5426,48.5565,43800.0
2013-06-06 13:55:00,69.77,69.78,69.64,69.69,21300.0,48.5495,48.5565,48.4591,48.4939,21300.0
2013-06-06 14:00:00,69.68,69.69,69.58,69.65,18800.0,48.4869,48.4939,48.4173,48.466,18800.0
2013-06-06 14:05:00,69.65,69.8,69.63,69.76,13400.0,48.466,48.5704,48.4521,48.5426,13400.0
2013-06-06 14:10:00,69.77,69.84,69.74,69.79,21000.0,48.5495,48.5983,48.5287,48.5635,21000.0
2013-06-06 14:15:00,69.78,69.79,69.7,69.75,39300.0,48.5565,48.5635,48.5008,48.5356,39300.0
2013-06-06 14:20:00,69.74,69.84,69.74,69.84,9100.0,48.5287,48.5983,48.5287,48.5983,9100.0
2013-06-06 14:25:00,69.84,69.96,69.83,69.95,25700.0,48.5983,48.6818,48.5913,48.6748,25700.0
2013-06-06 14:30:00,69.96,69.96,69.82,69.83,12600.0,48.6818,48.6818,48.5843,48.5913,12600.0
2013-06-06 14:35:00,69.84,69.85,69.78,69.78,13000.0,48.5983,48.6052,48.5565,48.5565,13000.0
2013-06-06 14:40:00,69.78,69.81,69.75,69.8,10800.0,48.5565,48.5774,48.5356,48.5704,10800.0
2013-06-06 14:45:00,69.81,69.93,69.77,69.92,27100.0,48.5774,48.6609,48.5495,48.6539,27100.0
2013-06-06 14:50:00,69.91,70.0,69.89,69.92,43900.0,48.647,48.7096,48.633,48.6539,43900.0
2013-06-06 14:55:00,69.91,69.99,69.91,69.97,22300.0,48.647,48.7026,48.647,48.6887,22300.0
2013-06-06 15:00:00,69.97,69.99,69.88,69.95,29800.0,48.6887,48.7026,48.6261,48.6748,29800.0
2013-06-06 15:05:00,69.93,69.93,69.88,69.89,25700.0,48.6609,48.6609,48.6261,48.633,25700.0
2013-06-06 15:10:00,69.9,69.96,69.83,69.84,14300.0,48.64,48.6818,48.5913,48.5983,14300.0
2013-06-06 15:15:00,69.82,69.9,69.8,69.85,12500.0,48.5843,48.64,48.5704,48.6052,12500.0
2013-06-06 15:20:00,69.85,69.98,69.84,69.97,32500.0,48.6052,48.6957,48.5983,48.6887,32500.0
2013-06-06 15:25:00,69.99,70.09,69.95,70.07,34800.0,48.7026,48.7722,48.6748,48.7583,34800.0
2013-06-06 15:30:00,70.06,70.2,70.06,70.14,41000.0,48.7513,48.8488,48.7513,48.807,41000.0
2013-06-06 15:35:00,70.14,70.21,70.08,70.09,26000.0,48.807,48.8557,48.7653,48.7722,26000.0
2013-06-06 15:40:00,70.09,70.14,70.05,70.11,30100.0,48.7722,48.807,48.7444,48.7861,30100.0
2013-06-06 15:45:00,70.11,70.15,70.06,70.06,48800.0,48.7861,48.814,48.7513,48.7513,48800.0
2013-06-06 15:50:00,70.07,70.17,70.07,70.16,79900.0,48.7583,48.8279,48.7583,48.8209,79900.0
2013-06-06 15:55:00,70.16,70.29,70.1,70.28,135200.0,48.8209,48.9114,48.7792,48.9044,135200.0
2013-06-07 09:30:00,70.79,70.97,70.77,70.77,65100.0,49.2593,49.3846,49.2454,49.2454,65100.0
2013-06-07 09:35:00,70.79,70.84,70.74,70.8,17200.0,49.2593,49.2941,49.2245,49.2663,17200.0
2013-06-07 09:40:00,70.77,70.77,70.5,70.55,18200.0,49.2454,49.2454,49.0575,49.0923,18200.0
2013-06-07 09:45:00,70.55,70.64,70.5,70.51,38700.0,49.0923,49.1549,49.0575,49.0645,38700.0
2013-06-07 09:50:00,70.54,70.64,70.41,70.62,55000.0,49.0854,49.1549,48.9949,49.141,55000.0
2013-06-07 09:55:00,70.59,70.64,70.5,70.57,25700.0,49.1201,49.1549,49.0575,49.1062,25700.0
2013-06-07 10:00:00,70.57,70.78,70.57,70.72,85700.0,49.1062,49.2524,49.1062,49.2106,85700.0
2013-06-07 10:05:00,70.71,70.94,70.7,70.91,59000.0,49.2036,49.3637,49.1967,49.3428,59000.0
2013-06-07 10:10:00,70.92,71.03,70.9,70.9,30400.0,49.3498,49.4263,49.3359,49.3359,30400.0
2013-06-07 10:15:00,70.9,70.97,70.79,70.84,29200.0,49.3359,49.3846,49.2593,49.2941,29200.0
2013-06-07 10:20:00,70.86,70.95,70.85,70.85,20200.0,49.308,49.3706,49.3011,49.3011,20200.0
2013-06-07 10:25:00,70.84,70.98,70.83,70.87,19600.0,49.2941,49.3915,49.2871,49.315,19600.0
2013-06-07 10:30:00,70.87,70.94,70.79,70.93,21100.0,49.315,49.3637,49.2593,49.3567,21100.0
2013-06-07 10:35:00,70.92,71.05,70.87,70.97,24400.0,49.3498,49.4402,49.315,49.3846,24400.0
2013-06-07 10:40:00,70.98,71.04,70.93,71.01,21100.0,49.3915,49.4333,49.3567,49.4124,21100.0
2013-06-07 10:45:00,71.02,71.11,70.98,71.06,17300.0,49.4194,49.482,49.3915,49.4472,17300.0
2013-06-07 10:50:00,71.06,71.08,70.87,70.93,19800.0,49.4472,49.4611,49.315,49.3567,19800.0
2013-06-07 10:55:00,70.94,71.06,70.94,71.01,13100.0,49.3637,49.4472,49.3637,49.4124,13100.0
2013-06-07 11:00:00,71.02,71.05,71.0,71.05,13400.0,49.4194,49.4402,49.4054,49.4402,13400.0
2013-06-07 11:05:00,71.05,71.12,71.03,71.08,12300.0,49.4402,49.4889,49.4263,49.4611,12300.0
2013-06-07 11:10:00,71.09,71.09,70.94,70.96,21800.0,49.4681,49.4681,49.3637,49.3776,21800.0
2013-06-07 11:15:00,70.95,70.98,70.84,70.96,31900.0,49.3706,49.3915,49.2941,49.3776,31900.0
2013-06-07 11:20:00,70.96,71.02,70.93,70.93,16800.0,49.3776,49.4194,49.3567,49.3567,16800.0
2013-06-07 11:25:00,70.93,71.06,70.93,70.99,16700.0,49.3567,49.4472,49.3567,49.3985,16700.0
2013-06-07 11:30:00,70.99,71.13,70.99,71.02,18700.0,49.3985,49.4959,49.3985,49.4194,18700.0
2013-06-07 11:35:00,71.0,71.05,71.0,71.01,19000.0,49.4054,49.4402,49.4054,49.4124,19000.0
2013-06-07 11:40:00,71.02,71.09,71.0,71.04,15600.0,49.4194,49.4681,49.4054,49.4333,15600.0
2013-06-07 11:45:00,71.04,71.04,70.96,71.0,26500.0,49.4333,49.4333,49.3776,49.4054,26500.0
2013-06-07 11:50:00,70.99,71.09,70.99,71.06,11900.0,49.3985,49.4681,49.3985,49.4472,11900.0
2013-06-07 11:55:00,71.06,71.06,71.0,71.03,26300.0,49.4472,49.4472,49.4054,49.4263,26300.0
2013-06-07 12:00:00,71.02,71.05,70.9,70.92,38000.0,49.4194,49.4402,49.3359,49.3498,38000.0
2013-06-07 12:05:00,70.93,71.03,70.92,70.98,41300.0,49.3567,49.4263,49.3498,49.3915,41300.0
2013-06-07 12:10:00,70.97,70.98,70.92,70.92,7800.0,49.3846,49.3915,49.3498,49.3498,7800.0
2013-06-07 12:15:00,70.91,71.03,70.91,71.02,19100.0,49.3428,49.4263,49.3428,49.4194,19100.0
2013-06-07 12:20:00,71.02,71.06,71.02,71.05,11000.0,49.4194,49.4472,49.4194,49.4402,11000.0
2013-06-07 12:25:00,71.05,71.05,70.93,71.01,18900.0,49.4402,49.4402,49.3567,49.4124,18900.0
2013-06-07 12:30:00,71.03,71.03,70.96,70.99,11300.0,49.4263,49.4263,49.3776,49.3985,11300.0
2013-06-07 12:35:00,71.0,71.03,70.96,70.96,10600.0,49.4054,49.4263,49.3776,49.3776,10600.0
2013-06-07 12:40:00,70.96,70.98,70.87,70.89,12800.0,49.3776,49.3915,49.315,49.3289,12800.0
2013-06-07 12:45:00,70.88,70.89,70.8,70.89,9500.0,49.3219,49.3289,49.2663,49.3289,9500.0
2013-06-07 12:50:00,70.89,70.97,70.89,70.94,15100.0,49.3289,49.3846,49.3289,49.3637,15100.0
2013-06-07 12:55:00,70.94,70.99,70.91,70.98,16700.0,49.3637,49.3985,49.3428,49.3915,16700.0
2013-06-07 13:00:00,70.98,71.01,70.95,71.0,10000.0,49.3915,49.4124,49.3706,49.4054,10000.0
2013-06-07 13:05:00,70.99,71.0,70.94,70.97,11000.0,49.3985,49.4054,49.3637,49.3846,11000.0
2013-06-07 13:10:00,70.97,71.0,70.96,71.0,19900.0,49.3846,49.4054,49.3776,49.4054,19900.0
2013-06-07 13:15:00,71.0,71.02,70.99,70.99,9700.0,49.4054,49.4194,49.3985,49.3985,9700.0
2013-06-07 13:20:00,71.0,71.05,70.95,70.96,15400.0,49.4054,49.4402,49.3706,49.3776,15400.0
2013-06-07 13:25:00,70.98,71.03,70.95,70.98,20400.0,49.3915,49.4263,49.3706,49.3915,20400.0
2013-06-07 13:30:00,70.97,71.02,70.94,70.95,6400.0,49.3846,49.4194,49.3637,49.3706,6400.0
2013-06-07 13:35:00,70.95,71.06,70.95,71.04,19900.0,49.3706,49.4472,49.3706,49.4333,19900.0
2013-06-07 13:40:00,71.06,71.07,70.88,70.89,28100.0,49.4472,49.4542,49.3219,49.3289,28100.0
2013-06-07 13:45:00,70.89,70.9,70.83,70.86,22200.0,49.3289,49.3359,49.2871,49.308,22200.0
2013-06-07 13:50:00,70.86,70.88,70.82,70.87,48300.0,49.308,49.3219,49.2802,49.315,48300.0
2013-06-07 13:55:00,70.87,70.87,70.75,70.75,28000.0,49.315,49.315,49.2315,49.2315,28000.0
2013-06-07 14:00:00,70.75,70.81,70.68,70.81,35000.0,49.2315,49.2732,49.1828,49.2732,35000.0
2013-06-07 14:05:00,70.82,70.82,70.76,70.82,13600.0,49.2802,49.2802,49.2384,49.2802,13600.0
2013-06-07 14:10:00,70.81,70.81,70.76,70.78,15700.0,49.2732,49.2732,49.2384,49.2524,15700.0
2013-06-07 14:15:00,70.79,70.83,70.78,70.83,6900.0,49.2593,49.2871,49.2524,49.2871,6900.0
2013-06-07 14:20:00,70.83,70.83,70.7,70.75,19700.0,49.2871,49.2871,49.1967,49.2315,19700.0
2013-06-07 14:25:00,70.75,70.76,70.69,70.7,15000.0,49.2315,49.2384,49.1897,49.1967,15000.0
2013-06-07 14:30:00,70.72,70.77,70.63,70.77,79100.0,49.2106,49.2454,49.148,49.2454,79100.0
2013-06-07 14:35:00,70.78,70.82,70.76,70.78,19600.0,49.2524,49.2802,49.2384,49.2524,19600.0
2013-06-07 14:40:00,70.78,70.83,70.76,70.79,22900.0,49.2524,49.2871,49.2384,49.2593,22900.0
2013-06-07 14:45:00,70.79,70.85,70.73,70.83,17000.0,49.2593,49.3011,49.2176,49.2871,17000.0
2013-06-07 14:50:00,70.83,70.92,70.83,70.91,16300.0,49.2871,49.3498,49.2871,49.3428,16300.0
2013-06-07 14:55:00,70.91,70.99,70.91,70.99,10900.0,49.3428,49.3985,49.3428,49.3985,10900.0
2013-06-07 15:00:00,70.97,70.99,70.94,70.97,16800.0,49.3846,49.3985,49.3637,49.3846,16800.0
2013-06-07 15:05:00,70.98,71.0,70.88,70.89,25800.0,49.3915,49.4054,49.3219,49.3289,25800.0
2013-06-07 15:10:00,70.89,70.94,70.83,70.88,30200.0,49.3289,49.3637,49.2871,49.3219,30200.0
2013-06-07 15:15:00,70.89,71.04,70.89,71.01,25800.0,49.3289,49.4333,49.3289,49.4124,25800.0
2013-06-07 15:20:00,71.02,71.02,70.95,70.98,18200.0,49.4194,49.4194,49.3706,49.3915,18200.0
2013-06-07 15:25:00,70.99,71.02,70.95,70.99,20500.0,49.3985,49.4194,49.3706,49.3985,20500.0
2013-06-07 15:30:00,70.98,71.04,70.98,71.01,25900.0,49.3915,49.4333,49.3915,49.4124,25900.0
2013-06-07 15:35:00,71.01,71.04,70.97,70.98,19400.0,49.4124,49.4333,49.3846,49.3915,19400.0
2013-06-07 15:40:00,70.99,71.09,70.99,71.08,36400.0,49.3985,49.4681,49.3985,49.4611,36400.0
2013-06-07 15:45:00,71.08,71.1,71.03,71.09,56500.0,49.4611,49.475,49.4263,49.4681,56500.0
2013-06-07 15:50:00,71.09,71.17,71.07,71.16,109900.0,49.4681,49.5237,49.4542,49.5168,109900.0
2013-06-07 15:55:00,71.16,71.24,71.1,71.12,266900.0,49.5168,49.5724,49.475,49.4889,266900.0
2013-06-10 09:30:00,71.44,71.83,71.37,71.63,42100.0,49.7116,49.983,49.6629,49.8438,42100.0
2013-06-10 09:35:00,71.62,71.77,71.55,71.59,29300.0,49.8369,49.9412,49.7882,49.816,29300.0
2013-06-10 09:40:00,71.55,71.59,71.28,71.56,39400.0,49.7882,49.816,49.6003,49.7951,39400.0
2013-06-10 09:45:00,71.55,71.63,71.42,71.5,23000.0,49.7882,49.8438,49.6977,49.7534,23000.0
2013-06-10 09:50:00,71.53,71.74,71.53,71.63,23000.0,49.7742,49.9204,49.7742,49.8438,23000.0
2013-06-10 09:55:00,71.62,71.75,71.59,71.63,44100.0,49.8369,49.9273,49.816,49.8438,44100.0
2013-06-10 10:00:00,71.65,71.66,71.53,71.62,63000.0,49.8577,49.8647,49.7742,49.8369,63000.0
2013-06-10 10:05:00,71.6,71.61,71.44,71.59,40900.0,49.823,49.8299,49.7116,49.816,40900.0
2013-06-10 10:10:00,71.6,71.62,71.49,71.57,19700.0,49.823,49.8369,49.7464,49.8021,19700.0
2013-06-10 10:15:00,71.58,71.71,71.53,71.7,18800.0,49.809,49.8995,49.7742,49.8925,18800.0
2013-06-10 10:20:00,71.68,71.83,71.65,71.83,18800.0,49.8786,49.983,49.8577,49.983,18800.0
2013-06-10 10:25:00,71.83,71.95,71.81,71.94,20000.0,49.983,50.0665,49.9691,50.0595,20000.0
2013-06-10 10:30:00,71.93,72.11,71.92,72.08,27100.0,50.0526,50.1778,50.0456,50.157,27100.0
2013-06-10 10:35:00,72.08,72.24,72.07,72.15,30700.0,50.157,50.2683,50.15,50.2057,30700.0
2013-06-10 10:40:00,72.14,72.2,72.07,72.15,19900.0,50.1987,50.2405,50.15,50.2057,19900.0
2013-06-10 10:45:00,72.16,72.22,72.1,72.1,15100.0,50.2126,50.2544,50.1709,50.1709,15100.0
2013-06-10 10:50:00,72.11,72.2,72.08,72.17,19200.0,50.1778,50.2405,50.157,50.2196,19200.0
2013-06-10 10:55:00,72.18,72.21,72.1,72.19,24500.0,50.2265,50.2474,50.1709,50.2335,24500.0
2013-06-10 11:00:00,72.2,72.28,72.18,72.18,16500.0,50.2405,50.2961,50.2265,50.2265,16500.0
2013-06-10 11:05:00,72.2,72.33,72.2,72.27,19500.0,50.2405,50.3309,50.2405,50.2892,19500.0
2013-06-10 11:10:00,72.27,72.34,72.25,72.31,11900.0,50.2892,50.3379,50.2753,50.317,11900.0
2013-06-10 11:15:00,72.32,72.34,72.26,72.26,10900.0,50.324,50.3379,50.2822,50.2822,10900.0
2013-06-10 11:20:00,72.25,72.27,72.21,72.23,16300.0,50.2753,50.2892,50.2474,50.2613,16300.0
2013-06-10 11:25:00,72.23,72.24,72.14,72.16,17200.0,50.2613,50.2683,50.1987,50.2126,17200.0
2013-06-10 11:30:00,72.14,72.2,72.12,72.2,20900.0,50.1987,50.2405,50.1848,50.2405,20900.0
2013-06-10 11:35:00,72.2,72.32,72.2,72.3,13700.0,50.2405,50.324,50.2405,50.31,13700.0
2013-06-10 11:40:00,72.29,72.32,72.27,72.28,13200.0,50.3031,50.324,50.2892,50.2961,13200.0
2013-06-10 11:45:00,72.29,72.36,72.29,72.36,10400.0,50.3031,50.3518,50.3031,50.3518,10400.0
2013-06-10 11:50:00,72.36,72.37,72.28,72.28,9700.0,50.3518,50.3588,50.2961,50.2961,9700.0
2013-06-10 11:55:00,72.28,72.3,72.23,72.28,16800.0,50.2961,50.31,50.2613,50.2961,16800.0
2013-06-10 12:00:00,72.28,72.37,72.24,72.37,18100.0,50.2961,50.3588,50.2683,50.3588,18100.0
2013-06-10 12:05:00,72.37,72.44,72.36,72.39,22600.0,50.3588,50.4075,50.3518,50.3727,22600.0
2013-06-10 12:10:00,72.4,72.56,72.4,72.56,33400.0,50.3796,50.491,50.3796,50.491,33400.0
2013-06-10 12:15:00,72.56,72.58,72.52,72.54,31100.0,50.491,50.5049,50.4631,50.4771,31100.0
2013-06-10 12:20:00,72.55,72.6,72.52,72.53,39300.0,50.484,50.5188,50.4631,50.4701,39300.0
2013-06-10 12:25:00,72.54,72.56,72.47,72.49,34500.0,50.4771,50.491,50.4283,50.4423,34500.0
2013-06-10 12:30:00,72.5,72.52,72.45,72.48,27400.0,50.4492,50.4631,50.4144,50.4353,27400.0
2013-06-10 12:35:00,72.47,72.51,72.46,72.51,14400.0,50.4283,50.4562,50.4214,50.4562,14400.0
2013-06-10 12:40:00,72.5,72.58,72.48,72.56,33300.0,50.4492,50.5049,50.4353,50.491,33300.0
2013-06-10 12:45:00,72.56,72.61,72.55,72.61,19100.0,50.491,50.5258,50.484,50.5258,19100.0
2013-06-10 12:50:00,72.62,72.62,72.5,72.51,38400.0,50.5327,50.5327,50.4492,50.4562,38400.0
2013-06-10 12:55:00,72.52,72.52,72.47,72.48,21600.0,50.4631,50.4631,50.4283,50.4353,21600.0
2013-06-10 13:00:00,72.48,72.53,72.45,72.5,14900.0,50.4353,50.4701,50.4144,50.4492,14900.0
2013-06-10 13:05:00,72.5,72.51,72.44,72.49,10600.0,50.4492,50.4562,50.4075,50.4423,10600.0
2013-06-10 13:10:00,72.49,72.49,72.44,72.46,19700.0,50.4423,50.4423,50.4075,50.4214,19700.0
2013-06-10 13:15:00,72.46,72.65,72.46,72.65,33300.0,50.4214,50.5536,50.4214,50.5536,33300.0
2013-06-10 13:20:00,72.65,72.69,72.63,72.64,24700.0,50.5536,50.5814,50.5397,50.5466,24700.0
2013-06-10 13:25:00,72.64,72.71,72.63,72.7,32000.0,50.5466,50.5953,50.5397,50.5884,32000.0
2013-06-10 13:30:00,72.7,72.71,72.61,72.64,34400.0,50.5884,50.5953,50.5258,50.5466,34400.0
2013-06-10 13:35:00,72.63,72.68,72.57,72.67,16200.0,50.5397,50.5745,50.4979,50.5675,16200.0
2013-06-10 13:40:00,72.67,72.76,72.67,72.73,37100.0,50.5675,50.6301,50.5675,50.6093,37100.0
2013-06-10 13:45:00,72.73,72.79,72.72,72.76,30800.0,50.6093,50.651,50.6023,50.6301,30800.0
2013-06-10 13:50:00,72.76,72.76,72.72,72.76,21200.0,50.6301,50.6301,50.6023,50.6301,21200.0
2013-06-10 13:55:00,72.76,72.84,72.75,72.84,33800.0,50.6301,50.6858,50.6232,50.6858,33800.0
2013-06-10 14:00:00,72.84,72.85,72.8,72.81,36500.0,50.6858,50.6928,50.658,50.6649,36500.0
2013-06-10 14:05:00,72.81,72.86,72.81,72.84,50100.0,50.6649,50.6997,50.6649,50.6858,50100.0
2013-06-10 14:10:00,72.84,72.87,72.69,72.72,58600.0,50.6858,50.7067,50.5814,50.6023,58600.0
2013-06-10 14:15:00,72.72,72.73,72.69,72.69,27800.0,50.6023,50.6093,50.5814,50.5814,27800.0
2013-06-10 14:20:00,72.7,72.73,72.69,72.69,19300.0,50.5884,50.6093,50.5814,50.5814,19300.0
2013-06-10 14:25:00,72.67,72.77,72.67,72.73,25600.0,50.5675,50.6371,50.5675,50.6093,25600.0
2013-06-10 14:30:00,72.73,72.81,72.73,72.79,37600.0,50.6093,50.6649,50.6093,50.651,37600.0
2013-06-10 14:35:00,72.8,72.88,72.79,72.84,37900.0,50.658,50.7136,50.651,50.6858,37900.0
2013-06-10 14:40:00,72.84,72.88,72.82,72.88,52700.0,50.6858,50.7136,50.6719,50.7136,52700.0
2013-06-10 14:45:00,72.88,72.94,72.85,72.89,32100.0,50.7136,50.7554,50.6928,50.7206,32100.0
2013-06-10 14:50:00,72.9,72.96,72.88,72.96,19500.0,50.7276,50.7693,50.7136,50.7693,19500.0
2013-06-10 14:55:00,72.95,72.95,72.9,72.91,16900.0,50.7624,50.7624,50.7276,50.7345,16900.0
2013-06-10 15:00:00,72.92,72.92,72.87,72.87,33100.0,50.7415,50.7415,50.7067,50.7067,33100.0
2013-06-10 15:05:00,72.86,72.98,72.82,72.98,39400.0,50.6997,50.7832,50.6719,50.7832,39400.0
2013-06-10 15:10:00,72.98,73.02,72.98,73.01,69300.0,50.7832,50.8111,50.7832,50.8041,69300.0
2013-06-10 15:15:00,73.02,73.02,72.95,73.0,118900.0,50.8111,50.8111,50.7624,50.7971,118900.0
2013-06-10 15:20:00,73.0,73.03,72.94,72.95,66300.0,50.7971,50.818,50.7554,50.7624,66300.0
2013-06-10 15:25:00,72.95,72.95,72.84,72.9,45400.0,50.7624,50.7624,50.6858,50.7276,45400.0
2013-06-10 15:30:00,72.91,72.92,72.89,72.91,36200.0,50.7345,50.7415,50.7206,50.7345,36200.0
2013-06-10 15:35:00,72.91,73.02,72.91,73.01,92000.0,50.7345,50.8111,50.7345,50.8041,92000.0
2013-06-10 15:40:00,73.01,73.11,72.99,73.1,73300.0,50.8041,50.8737,50.7902,50.8667,73300.0
2013-06-10 15:45:00,73.1,73.11,73.02,73.02,160300.0,50.8667,50.8737,50.8111,50.8111,160300.0
2013-06-10 15:50:00,73.02,73.02,72.87,72.92,125200.0,50.8111,50.8111,50.7067,50.7415,125200.0
2013-06-10 15:55:00,72.91,72.98,72.86,72.93,293600.0,50.7345,50.7832,50.6997,50.7484,293600.0
2013-06-11 09:30:00,72.26,72.58,71.67,71.89,65400.0,50.2822,50.5049,49.8717,50.0248,65400.0
2013-06-11 09:35:00,71.9,72.04,71.65,71.65,41000.0,50.0317,50.1291,49.8577,49.8577,41000.0
2013-06-11 09:40:00,71.64,71.72,71.6,71.71,63000.0,49.8508,49.9065,49.823,49.8995,63000.0
2013-06-11 09:45:00,71.69,71.77,71.66,71.73,44700.0,49.8856,49.9412,49.8647,49.9134,44700.0
2013-06-11 09:50:00,71.73,71.97,71.73,71.97,35600.0,49.9134,50.0804,49.9134,50.0804,35600.0
2013-06-11 09:55:00,71.98,72.02,71.93,71.95,28100.0,50.0874,50.1152,50.0526,50.0665,28100.0
2013-06-11 10:00:00,71.96,71.99,71.76,71.76,37600.0,50.0735,50.0943,49.9343,49.9343,37600.0
2013-06-11 10:05:00,71.76,71.89,71.69,71.74,65800.0,49.9343,50.0248,49.8856,49.9204,65800.0
2013-06-11 10:10:00,71.71,71.84,71.68,71.8,44100.0,49.8995,49.99,49.8786,49.9621,44100.0
2013-06-11 10:15:00,71.81,71.85,71.76,71.84,40500.0,49.9691,49.9969,49.9343,49.99,40500.0
2013-06-11 10:20:00,71.84,71.94,71.73,71.9,57300.0,49.99,50.0595,49.9134,50.0317,57300.0
2013-06-11 10:25:00,71.92,72.01,71.87,72.0,65500.0,50.0456,50.1083,50.0108,50.1013,65500.0
2013-06-11 10:30:00,71.98,72.14,71.98,72.03,39700.0,50.0874,50.1987,50.0874,50.1222,39700.0
2013-06-11 10:35:00,72.05,72.09,72.0,72.05,30100.0,50.1361,50.1639,50.1013,50.1361,30100.0
2013-06-11 10:40:00,72.05,72.11,72.0,72.1,21200.0,50.1361,50.1778,50.1013,50.1709,21200.0
2013-06-11 10:45:00,72.09,72.12,72.05,72.1,13700.0,50.1639,50.1848,50.1361,50.1709,13700.0
2013-06-11 10:50:00,72.1,72.1,72.01,72.03,22800.0,50.1709,50.1709,50.1083,50.1222,22800.0
2013-06-11 10:55:00,72.03,72.15,72.01,72.06,23600.0,50.1222,50.2057,50.1083,50.143,23600.0
2013-06-11 11:00:00,72.07,72.17,72.03,72.04,20500.0,50.15,50.2196,50.1222,50.1291,20500.0
2013-06-11 11:05:00,72.03,72.06,71.99,72.03,26300.0,50.1222,50.143,50.0943,50.1222,26300.0
2013-06-11 11:10:00,72.04,72.09,72.0,72.05,17700.0,50.1291,50.1639,50.1013,50.1361,17700.0
2013-06-11 11:15:00,72.06,72.16,72.06,72.1,13700.0,50.143,50.2126,50.143,50.1709,13700.0
2013-06-11 11:20:00,72.09,72.23,72.06,72.21,17700.0,50.1639,50.2613,50.143,50.2474,17700.0
2013-06-11 11:25:00,72.22,72.35,72.22,72.34,21100.0,50.2544,50.3448,50.2544,50.3379,21100.0
2013-06-11 11:30:00,72.33,72.42,72.32,72.34,24900.0,50.3309,50.3936,50.324,50.3379,24900.0
2013-06-11 11:35:00,72.34,72.35,72.23,72.23,19100.0,50.3379,50.3448,50.2613,50.2613,19100.0
2013-06-11 11:40:00,72.22,72.29,72.22,72.29,13300.0,50.2544,50.3031,50.2544,50.3031,13300.0
2013-06-11 11:45:00,72.29,72.32,72.25,72.31,18100.0,50.3031,50.324,50.2753,50.317,18100.0
2013-06-11 11:50:00,72.33,72.36,72.16,72.18,17100.0,50.3309,50.3518,50.2126,50.2265,17100.0
2013-06-11 11:55:00,72.17,72.2,72.15,72.16,13300.0,50.2196,50.2405,50.2057,50.2126,13300.0
2013-06-11 12:00:00,72.15,72.21,72.13,72.16,18700.0,50.2057,50.2474,50.1918,50.2126,18700.0
2013-06-11 12:05:00,72.15,72.17,72.1,72.11,10000.0,50.2057,50.2196,50.1709,50.1778,10000.0
2013-06-11 12:10:00,72.09,72.18,72.08,72.12,13300.0,50.1639,50.2265,50.157,50.1848,13300.0
2013-06-11 12:15:00,72.11,72.14,72.01,72.03,16900.0,50.1778,50.1987,50.1083,50.1222,16900.0
2013-06-11 12:20:00,72.04,72.07,71.96,71.98,12300.0,50.1291,50.15,50.0735,50.0874,12300.0
2013-06-11 12:25:00,71.98,72.14,71.98,72.14,26100.0,50.0874,50.1987,50.0874,50.1987,26100.0
2013-06-11 12:30:00,72.14,72.14,72.04,72.06,12500.0,50.1987,50.1987,50.1291,50.143,12500.0
2013-06-11 12:35:00,72.06,72.06,72.0,72.05,11500.0,50.143,50.143,50.1013,50.1361,11500.0
2013-06-11 12:40:00,72.05,72.1,72.01,72.06,13500.0,50.1361,50.1709,50.1083,50.143,13500.0
2013-06-11 12:45:00,72.07,72.08,71.99,72.02,12300.0,50.15,50.157,50.0943,50.1152,12300.0
2013-06-11 12:50:00,72.01,72.02,71.95,71.96,21900.0,50.1083,50.1152,50.0665,50.0735,21900.0
2013-06-11 12:55:00,71.96,71.99,71.94,71.97,14000.0,50.0735,50.0943,50.0595,50.0804,14000.0
2013-06-11 13:00:00,71.98,72.01,71.96,71.96,16300.0,50.0874,50.1083,50.0735,50.0735,16300.0
2013-06-11 13:05:00,71.97,72.04,71.95,71.99,23500.0,50.0804,50.1291,50.0665,50.0943,23500.0
2013-06-11 13:10:00,71.99,72.06,71.94,71.95,17800.0,50.0943,50.143,50.0595,50.0665,17800.0
2013-06-11 13:15:00,71.95,71.95,71.8,71.82,16100.0,50.0665,50.0665,49.9621,49.976,16100.0
2013-06-11 13:20:00,71.81,71.86,71.76,71.86,20600.0,49.9691,50.0039,49.9343,50.0039,20600.0
2013-06-11 13:25:00,71.84,71.87,71.79,71.83,23500.0,49.99,50.0108,49.9552,49.983,23500.0
2013-06-11 13:30:00,71.81,71.81,71.7,71.71,23600.0,49.9691,49.9691,49.8925,49.8995,23600.0
2013-06-11 13:35:00,71.7,71.75,71.68,71.73,29700.0,49.8925,49.9273,49.8786,49.9134,29700.0
2013-06-11 13:40:00,71.73,71.75,71.69,71.75,33700.0,49.9134,49.9273,49.8856,49.9273,33700.0
2013-06-11 13:45:00,71.74,71.79,71.72,71.78,19000.0,49.9204,49.9552,49.9065,49.9482,19000.0
2013-06-11 13:50:00,71.78,71.87,71.76,71.81,40700.0,49.9482,50.0108,49.9343,49.9691,40700.0
2013-06-11 13:55:00,71.82,71.84,71.69,71.7,32800.0,49.976,49.99,49.8856,49.8925,32800.0
2013-06-11 14:00:00,71.7,71.74,71.67,71.71,31100.0,49.8925,49.9204,49.8717,49.8995,31100.0
2013-06-11 14:05:00,71.71,71.78,71.63,71.71,33400.0,49.8995,49.9482,49.8438,49.8995,33400.0
2013-06-11 14:10:00,71.71,71.74,71.64,71.71,31500.0,49.8995,49.9204,49.8508,49.8995,31500.0
2013-06-11 14:15:00,71.71,71.81,71.7,71.77,32700.0,49.8995,49.9691,49.8925,49.9412,32700.0
2013-06-11 14:20:00,71.78,71.89,71.78,71.88,24300.0,49.9482,50.0248,49.9482,50.0178,24300.0
2013-06-11 14:25:00,71.88,71.94,71.84,71.94,39700.0,50.0178,50.0595,49.99,50.0595,39700.0
2013-06-11 14:30:00,71.94,71.95,71.86,71.9,33000.0,50.0595,50.0665,50.0039,50.0317,33000.0
2013-06-11 14:35:00,71.91,71.94,71.88,71.9,26500.0,50.0387,50.0595,50.0178,50.0317,26500.0
2013-06-11 14:40:00,71.9,71.95,71.87,71.87,44400.0,50.0317,50.0665,50.0108,50.0108,44400.0
2013-06-11 14:45:00,71.87,71.89,71.74,71.76,24000.0,50.0108,50.0248,49.9204,49.9343,24000.0
2013-06-11 14:50:00,71.77,71.81,71.71,71.74,49600.0,49.9412,49.9691,49.8995,49.9204,49600.0
2013-06-11 14:55:00,71.74,71.94,71.74,71.93,13100.0,49.9204,50.0595,49.9204,50.0526,13100.0
2013-06-11 15:00:00,71.92,71.98,71.86,71.89,23000.0,50.0456,50.0874,50.0039,50.0248,23000.0
2013-06-11 15:05:00,71.9,71.96,71.89,71.91,26400.0,50.0317,50.0735,50.0248,50.0387,26400.0
2013-06-11 15:10:00,71.9,71.92,71.83,71.87,12800.0,50.0317,50.0456,49.983,50.0108,12800.0
2013-06-11 15:15:00,71.87,71.96,71.83,71.96,20700.0,50.0108,50.0735,49.983,50.0735,20700.0
2013-06-11 15:20:00,71.95,71.97,71.9,71.97,30400.0,50.0665,50.0804,50.0317,50.0804,30400.0
2013-06-11 15:25:00,71.96,71.96,71.78,71.79,24300.0,50.0735,50.0735,49.9482,49.9552,24300.0
2013-06-11 15:30:00,71.81,71.85,71.76,71.78,46500.0,49.9691,49.9969,49.9343,49.9482,46500.0
2013-06-11 15:35:00,71.79,71.84,71.74,71.75,24000.0,49.9552,49.99,49.9204,49.9273,24000.0
2013-06-11 15:40:00,71.75,71.77,71.72,71.76,31000.0,49.9273,49.9412,49.9065,49.9343,31000.0
2013-06-11 15:45:00,71.75,71.79,71.63,71.78,55100.0,49.9273,49.9552,49.8438,49.9482,55100.0
2013-06-11 15:50:00,71.78,71.79,71.71,71.71,70900.0,49.9482,49.9552,49.8995,49.8995,70900.0
2013-06-11 15:55:00,71.71,71.75,71.69,71.74,129200.0,49.8995,49.9273,49.8856,49.9204,129200.0
2013-06-12 09:30:00,72.18,72.23,71.95,72.02,37100.0,50.2265,50.2613,50.0665,50.1152,37100.0
2013-06-12 09:35:00,72.01,72.1,71.81,71.86,14900.0,50.1083,50.1709,49.9691,50.0039,14900.0
2013-06-12 09:40:00,71.89,72.02,71.87,71.92,10600.0,50.0248,50.1152,50.0108,50.0456,10600.0
2013-06-12 09:45:00,71.94,71.94,71.78,71.9,13000.0,50.0595,50.0595,49.9482,50.0317,13000.0
2013-06-12 09:50:00,71.87,72.0,71.8,71.96,21200.0,50.0108,50.1013,49.9621,50.0735,21200.0
2013-06-12 09:55:00,71.96,71.97,71.89,71.93,10000.0,50.0735,50.0804,50.0248,50.0526,10000.0
2013-06-12 10:00:00,71.89,71.9,71.72,71.77,43700.0,50.0248,50.0317,49.9065,49.9412,43700.0
2013-06-12 10:05:00,71.78,71.84,71.74,71.78,25300.0,49.9482,49.99,49.9204,49.9482,25300.0
2013-06-12 10:10:00,71.78,71.95,71.71,71.94,18000.0,49.9482,50.0665,49.8995,50.0595,18000.0
2013-06-12 10:15:00,71.95,72.0,71.87,71.94,23900.0,50.0665,50.1013,50.0108,50.0595,23900.0
2013-06-12 10:20:00,71.95,72.04,71.88,71.88,20000.0,50.0665,50.1291,50.0178,50.0178,20000.0
2013-06-12 10:25:00,71.88,71.96,71.8,71.8,29700.0,50.0178,50.0735,49.9621,49.9621,29700.0
2013-06-12 10:30:00,71.8,71.9,71.78,71.82,41000.0,49.9621,50.0317,49.9482,49.976,41000.0
2013-06-12 10:35:00,71.83,71.86,71.69,71.7,12500.0,49.983,50.0039,49.8856,49.8925,12500.0
2013-06-12 10:40:00,71.71,71.75,71.59,71.67,36000.0,49.8995,49.9273,49.816,49.8717,36000.0
2013-06-12 10:45:00,71.66,71.66,71.48,71.51,20300.0,49.8647,49.8647,49.7395,49.7603,20300.0
2013-06-12 10:50:00,71.53,71.6,71.46,71.51,13700.0,49.7742,49.823,49.7255,49.7603,13700.0
2013-06-12 10:55:00,71.53,71.53,71.43,71.45,42100.0,49.7742,49.7742,49.7047,49.7186,42100.0
2013-06-12 11:00:00,71.46,71.49,71.22,71.37,68300.0,49.7255,49.7464,49.5585,49.6629,68300.0
2013-06-12 11:05:00,71.37,71.37,71.25,71.25,39600.0,49.6629,49.6629,49.5794,49.5794,39600.0
2013-06-12 11:10:00,71.26,71.28,71.01,71.02,72600.0,49.5864,49.6003,49.4124,49.4194,72600.0
2013-06-12 11:15:00,71.02,71.12,70.93,71.1,39600.0,49.4194,49.4889,49.3567,49.475,39600.0
2013-06-12 11:20:00,71.1,71.16,71.09,71.12,23600.0,49.475,49.5168,49.4681,49.4889,23600.0
2013-06-12 11:25:00,71.13,71.13,71.04,71.05,18600.0,49.4959,49.4959,49.4333,49.4402,18600.0
2013-06-12 11:30:00,71.04,71.04,70.87,70.97,55900.0,49.4333,49.4333,49.315,49.3846,55900.0
2013-06-12 11:35:00,70.97,71.11,70.94,71.01,27900.0,49.3846,49.482,49.3637,49.4124,27900.0
2013-06-12 11:40:00,71.02,71.04,70.93,71.0,13600.0,49.4194,49.4333,49.3567,49.4054,13600.0
2013-06-12 11:45:00,71.01,71.01,70.81,70.89,28000.0,49.4124,49.4124,49.2732,49.3289,28000.0
2013-06-12 11:50:00,70.89,70.95,70.71,70.75,29800.0,49.3289,49.3706,49.2036,49.2315,29800.0
2013-06-12 11:55:00,70.73,70.8,70.66,70.71,30900.0,49.2176,49.2663,49.1689,49.2036,30900.0
2013-06-12 12:00:00,70.71,70.82,70.67,70.79,26500.0,49.2036,49.2802,49.1758,49.2593,26500.0
2013-06-12 12:05:00,70.77,70.78,70.65,70.67,32000.0,49.2454,49.2524,49.1619,49.1758,32000.0
2013-06-12 12:10:00,70.66,70.66,70.49,70.53,30900.0,49.1689,49.1689,49.0506,49.0784,30900.0
2013-06-12 12:15:00,70.53,70.68,70.52,70.68,21900.0,49.0784,49.1828,49.0714,49.1828,21900.0
2013-06-12 12:20:00,70.68,70.72,70.63,70.69,21300.0,49.1828,49.2106,49.148,49.1897,21300.0
2013-06-12 12:25:00,70.68,70.68,70.6,70.62,28000.0,49.1828,49.1828,49.1271,49.141,28000.0
2013-06-12 12:30:00,70.61,70.71,70.58,70.67,50600.0,49.1341,49.2036,49.1132,49.1758,50600.0
2013-06-12 12:35:00,70.67,70.72,70.55,70.57,34700.0,49.1758,49.2106,49.0923,49.1062,34700.0
2013-06-12 12:40:00,70.57,70.64,70.44,70.64,38400.0,49.1062,49.1549,49.0158,49.1549,38400.0
2013-06-12 12:45:00,70.65,70.69,70.56,70.67,31200.0,49.1619,49.1897,49.0993,49.1758,31200.0
2013-06-12 12:50:00,70.68,70.71,70.62,70.7,16000.0,49.1828,49.2036,49.141,49.1967,16000.0
2013-06-12 12:55:00,70.7,70.7,70.63,70.68,18300.0,49.1967,49.1967,49.148,49.1828,18300.0
2013-06-12 13:00:00,70.68,70.68,70.52,70.55,53000.0,49.1828,49.1828,49.0714,49.0923,53000.0
2013-06-12 13:05:00,70.56,70.73,70.53,70.7,18600.0,49.0993,49.2176,49.0784,49.1967,18600.0
2013-06-12 13:10:00,70.7,70.71,70.62,70.69,9800.0,49.1967,49.2036,49.141,49.1897,9800.0
2013-06-12 13:15:00,70.69,70.69,70.64,70.64,9800.0,49.1897,49.1897,49.1549,49.1549,9800.0
2013-06-12 13:20:00,70.65,70.67,70.6,70.6,9600.0,49.1619,49.1758,49.1271,49.1271,9600.0
2013-06-12 13:25:00,70.6,70.72,70.6,70.7,16700.0,49.1271,49.2106,49.1271,49.1967,16700.0
2013-06-12 13:30:00,70.71,70.84,70.69,70.79,29400.0,49.2036,49.2941,49.1897,49.2593,29400.0
2013-06-12 13:35:00,70.79,70.82,70.71,70.71,12700.0,49.2593,49.2802,49.2036,49.2036,12700.0
2013-06-12 13:40:00,70.71,70.77,70.65,70.77,18600.0,49.2036,49.2454,49.1619,49.2454,18600.0
2013-06-12 13:45:00,70.76,70.81,70.73,70.81,11400.0,49.2384,49.2732,49.2176,49.2732,11400.0
2013-06-12 13:50:00,70.79,70.88,70.75,70.88,7600.0,49.2593,49.3219,49.2315,49.3219,7600.0
2013-06-12 13:55:00,70.9,70.93,70.87,70.9,20900.0,49.3359,49.3567,49.315,49.3359,20900.0
2013-06-12 14:00:00,70.9,70.91,70.78,70.82,13000.0,49.3359,49.3428,49.2524,49.2802,13000.0
2013-06-12 14:05:00,70.82,70.84,70.71,70.78,15600.0,49.2802,49.2941,49.2036,49.2524,15600.0
2013-06-12 14:10:00,70.78,70.83,70.63,70.69,23800.0,49.2524,49.2871,49.148,49.1897,23800.0
2013-06-12 14:15:00,70.69,70.69,70.6,70.63,19900.0,49.1897,49.1897,49.1271,49.148,19900.0
2013-06-12 14:20:00,70.64,70.75,70.63,70.7,14300.0,49.1549,49.2315,49.148,49.1967,14300.0
2013-06-12 14:25:00,70.71,70.72,70.58,70.61,13600.0,49.2036,49.2106,49.1132,49.1341,13600.0
2013-06-12 14:30:00,70.58,70.63,70.47,70.48,46100.0,49.1132,49.148,49.0366,49.0436,46100.0
2013-06-12 14:35:00,70.51,70.52,70.48,70.51,11100.0,49.0645,49.0714,49.0436,49.0645,11100.0
2013-06-12 14:40:00,70.52,70.64,70.52,70.58,28600.0,49.0714,49.1549,49.0714,49.1132,28600.0
2013-06-12 14:45:00,70.59,70.65,70.53,70.53,30300.0,49.1201,49.1619,49.0784,49.0784,30300.0
2013-06-12 14:50:00,70.52,70.67,70.52,70.67,27000.0,49.0714,49.1758,49.0714,49.1758,27000.0
2013-06-12 14:55:00,70.67,70.68,70.61,70.68,22800.0,49.1758,49.1828,49.1341,49.1828,22800.0
2013-06-12 15:00:00,70.67,70.68,70.55,70.58,20000.0,49.1758,49.1828,49.0923,49.1132,20000.0
2013-06-12 15:05:00,70.58,70.68,70.56,70.64,24400.0,49.1132,49.1828,49.0993,49.1549,24400.0
2013-06-12 15:10:00,70.66,70.71,70.59,70.69,34900.0,49.1689,49.2036,49.1201,49.1897,34900.0
2013-06-12 15:15:00,70.7,70.7,70.6,70.62,39300.0,49.1967,49.1967,49.1271,49.141,39300.0
2013-06-12 15:20:00,70.64,70.77,70.64,70.73,25500.0,49.1549,49.2454,49.1549,49.2176,25500.0
2013-06-12 15:25:00,70.72,70.83,70.72,70.82,34300.0,49.2106,49.2871,49.2106,49.2802,34300.0
2013-06-12 15:30:00,70.82,70.83,70.67,70.68,51500.0,49.2802,49.2871,49.1758,49.1828,51500.0
2013-06-12 15:35:00,70.69,70.77,70.67,70.71,34300.0,49.1897,49.2454,49.1758,49.2036,34300.0
2013-06-12 15:40:00,70.71,70.75,70.67,70.75,39500.0,49.2036,49.2315,49.1758,49.2315,39500.0
2013-06-12 15:45:00,70.76,70.9,70.72,70.89,67800.0,49.2384,49.3359,49.2106,49.3289,67800.0
2013-06-12 15:50:00,70.89,70.9,70.8,70.82,61300.0,49.3289,49.3359,49.2663,49.2802,61300.0
2013-06-12 15:55:00,70.81,70.9,70.79,70.83,172300.0,49.2732,49.3359,49.2593,49.2871,172300.0
2013-06-13 09:30:00,70.84,70.95,70.11,70.79,31200.0,49.2941,49.3706,48.7861,49.2593,31200.0
2013-06-13 09:35:00,70.75,70.99,70.6,70.93,14400.0,49.2315,49.3985,49.1271,49.3567,14400.0
2013-06-13 09:40:00,70.91,71.12,70.89,71.08,18600.0,49.3428,49.4889,49.3289,49.4611,18600.0
2013-06-13 09:45:00,71.08,71.17,70.86,70.87,12000.0,49.4611,49.5237,49.308,49.315,12000.0
2013-06-13 09:50:00,70.87,70.97,70.67,70.9,11900.0,49.315,49.3846,49.1758,49.3359,11900.0
2013-06-13 09:55:00,70.88,71.0,70.87,71.0,7200.0,49.3219,49.4054,49.315,49.4054,7200.0
2013-06-13 10:00:00,71.01,71.22,71.01,71.14,16900.0,49.4124,49.5585,49.4124,49.5029,16900.0
2013-06-13 10:05:00,71.14,71.14,70.97,70.98,24500.0,49.5029,49.5029,49.3846,49.3915,24500.0
2013-06-13 10:10:00,70.97,70.97,70.82,70.82,30600.0,49.3846,49.3846,49.2802,49.2802,30600.0
2013-06-13 10:15:00,70.8,70.86,70.74,70.82,15500.0,49.2663,49.308,49.2245,49.2802,15500.0
2013-06-13 10:20:00,70.83,70.86,70.71,70.71,20400.0,49.2871,49.308,49.2036,49.2036,20400.0
2013-06-13 10:25:00,70.72,70.88,70.69,70.76,32500.0,49.2106,49.3219,49.1897,49.2384,32500.0
2013-06-13 10:30:00,70.78,70.98,70.78,70.94,17200.0,49.2524,49.3915,49.2524,49.3637,17200.0
2013-06-13 10:35:00,70.96,71.0,70.88,70.88,13200.0,49.3776,49.4054,49.3219,49.3219,13200.0
2013-06-13 10:40:00,70.89,70.91,70.84,70.85,10800.0,49.3289,49.3428,49.2941,49.3011,10800.0
2013-06-13 10:45:00,70.85,70.93,70.83,70.85,11300.0,49.3011,49.3567,49.2871,49.3011,11300.0
2013-06-13 10:50:00,70.86,70.94,70.84,70.84,12300.0,49.308,49.3637,49.2941,49.2941,12300.0
2013-06-13 10:55:00,70.84,70.85,70.71,70.77,16400.0,49.2941,49.3011,49.2036,49.2454,16400.0
2013-06-13 11:00:00,70.77,70.8,70.71,70.75,19900.0,49.2454,49.2663,49.2036,49.2315,19900.0
2013-06-13 11:05:00,70.74,70.79,70.67,70.79,14200.0,49.2245,49.2593,49.1758,49.2593,14200.0
2013-06-13 11:10:00,70.79,70.88,70.75,70.85,31300.0,49.2593,49.3219,49.2315,49.3011,31300.0
2013-06-13 11:15:00,70.82,70.87,70.75,70.85,17500.0,49.2802,49.315,49.2315,49.3011,17500.0
2013-06-13 11:20:00,70.84,70.88,70.8,70.85,10200.0,49.2941,49.3219,49.2663,49.3011,10200.0
2013-06-13 11:25:00,70.86,70.93,70.86,70.89,17200.0,49.308,49.3567,49.308,49.3289,17200.0
2013-06-13 11:30:00,70.88,70.89,70.74,70.77,15900.0,49.3219,49.3289,49.2245,49.2454,15900.0
2013-06-13 11:35:00,70.77,70.83,70.72,70.81,21700.0,49.2454,49.2871,49.2106,49.2732,21700.0
2013-06-13 11:40:00,70.82,70.93,70.81,70.92,16700.0,49.2802,49.3567,49.2732,49.3498,16700.0
2013-06-13 11:45:00,70.92,70.94,70.89,70.93,8700.0,49.3498,49.3637,49.3289,49.3567,8700.0
2013-06-13 11:50:00,70.94,70.94,70.81,70.82,34700.0,49.3637,49.3637,49.2732,49.2802,34700.0
2013-06-13 11:55:00,70.84,70.91,70.84,70.9,10000.0,49.2941,49.3428,49.2941,49.3359,10000.0
2013-06-13 12:00:00,70.91,70.93,70.89,70.91,6800.0,49.3428,49.3567,49.3289,49.3428,6800.0
2013-06-13 12:05:00,70.92,70.92,70.86,70.86,11600.0,49.3498,49.3498,49.308,49.308,11600.0
2013-06-13 12:10:00,70.86,70.87,70.8,70.8,9300.0,49.308,49.315,49.2663,49.2663,9300.0
2013-06-13 12:15:00,70.82,70.83,70.77,70.78,7700.0,49.2802,49.2871,49.2454,49.2524,7700.0
2013-06-13 12:20:00,70.8,70.85,70.79,70.84,8400.0,49.2663,49.3011,49.2593,49.2941,8400.0
2013-06-13 12:25:00,70.83,70.88,70.83,70.88,7300.0,49.2871,49.3219,49.2871,49.3219,7300.0
2013-06-13 12:30:00,70.88,70.93,70.85,70.9,12200.0,49.3219,49.3567,49.3011,49.3359,12200.0
2013-06-13 12:35:00,70.91,71.04,70.91,71.02,14100.0,49.3428,49.4333,49.3428,49.4194,14100.0
2013-06-13 12:40:00,71.02,71.08,71.01,71.07,9200.0,49.4194,49.4611,49.4124,49.4542,9200.0
2013-06-13 12:45:00,71.08,71.09,71.02,71.03,10500.0,49.4611,49.4681,49.4194,49.4263,10500.0
2013-06-13 12:50:00,71.05,71.17,70.96,71.17,83000.0,49.4402,49.5237,49.3776,49.5237,83000.0
2013-06-13 12:55:00,71.18,71.28,71.17,71.27,23800.0,49.5307,49.6003,49.5237,49.5933,23800.0
2013-06-13 13:00:00,71.25,71.34,71.24,71.32,13700.0,49.5794,49.642,49.5724,49.6281,13700.0
2013-06-13 13:05:00,71.32,71.36,71.22,71.32,29000.0,49.6281,49.6559,49.5585,49.6281,29000.0
2013-06-13 13:10:00,71.31,71.36,71.29,71.31,8200.0,49.6212,49.6559,49.6072,49.6212,8200.0
2013-06-13 13:15:00,71.31,71.36,71.29,71.33,18200.0,49.6212,49.6559,49.6072,49.6351,18200.0
2013-06-13 13:20:00,71.32,71.34,71.21,71.21,11400.0,49.6281,49.642,49.5516,49.5516,11400.0
2013-06-13 13:25:00,71.21,71.22,71.15,71.16,12200.0,49.5516,49.5585,49.5098,49.5168,12200.0
2013-06-13 13:30:00,71.17,71.19,71.12,71.18,12700.0,49.5237,49.5377,49.4889,49.5307,12700.0
2013-06-13 13:35:00,71.17,71.17,71.03,71.03,13200.0,49.5237,49.5237,49.4263,49.4263,13200.0
2013-06-13 13:40:00,71.04,71.05,70.99,71.05,8800.0,49.4333,49.4402,49.3985,49.4402,8800.0
2013-06-13 13:45:00,71.05,71.05,70.95,71.0,16700.0,49.4402,49.4402,49.3706,49.4054,16700.0
2013-06-13 13:50:00,71.02,71.08,71.01,71.02,19500.0,49.4194,49.4611,49.4124,49.4194,19500.0
2013-06-13 13:55:00,71.02,71.06,70.96,71.06,16500.0,49.4194,49.4472,49.3776,49.4472,16500.0
2013-06-13 14:00:00,71.07,71.26,71.07,71.25,15800.0,49.4542,49.5864,49.4542,49.5794,15800.0
2013-06-13 14:05:00,71.27,71.32,71.25,71.28,14300.0,49.5933,49.6281,49.5794,49.6003,14300.0
2013-06-13 14:10:00,71.29,71.34,71.26,71.34,8600.0,49.6072,49.642,49.5864,49.642,8600.0
2013-06-13 14:15:00,71.35,71.44,71.34,71.44,19200.0,49.649,49.7116,49.642,49.7116,19200.0
2013-06-13 14:20:00,71.45,71.5,71.43,71.47,20400.0,49.7186,49.7534,49.7047,49.7325,20400.0
2013-06-13 14:25:00,71.47,71.52,71.44,71.46,13600.0,49.7325,49.7673,49.7116,49.7255,13600.0
2013-06-13 14:30:00,71.47,71.51,71.42,71.44,19900.0,49.7325,49.7603,49.6977,49.7116,19900.0
2013-06-13 14:35:00,71.44,71.47,71.42,71.46,11100.0,49.7116,49.7325,49.6977,49.7255,11100.0
2013-06-13 14:40:00,71.46,71.5,71.43,71.48,10100.0,49.7255,49.7534,49.7047,49.7395,10100.0
2013-06-13 14:45:00,71.5,71.52,71.46,71.46,12600.0,49.7534,49.7673,49.7255,49.7255,12600.0
2013-06-13 14:50:00,71.46,71.52,71.44,71.51,21900.0,49.7255,49.7673,49.7116,49.7603,21900.0
2013-06-13 14:55:00,71.51,71.54,71.49,71.52,21500.0,49.7603,49.7812,49.7464,49.7673,21500.0
2013-06-13 15:00:00,71.52,71.57,71.51,71.52,17800.0,49.7673,49.8021,49.7603,49.7673,17800.0
2013-06-13 15:05:00,71.53,71.62,71.51,71.59,29500.0,49.7742,49.8369,49.7603,49.816,29500.0
2013-06-13 15:10:00,71.59,71.69,71.59,71.67,19400.0,49.816,49.8856,49.816,49.8717,19400.0
2013-06-13 15:15:00,71.67,71.73,71.59,71.61,32400.0,49.8717,49.9134,49.816,49.8299,32400.0
2013-06-13 15:20:00,71.61,71.67,71.57,71.67,23000.0,49.8299,49.8717,49.8021,49.8717,23000.0
2013-06-13 15:25:00,71.68,71.73,71.61,71.66,29800.0,49.8786,49.9134,49.8299,49.8647,29800.0
2013-06-13 15:30:00,71.68,71.68,71.55,71.56,33400.0,49.8786,49.8786,49.7882,49.7951,33400.0
2013-06-13 15:35:00,71.56,71.66,71.53,71.66,52400.0,49.7951,49.8647,49.7742,49.8647,52400.0
2013-06-13 15:40:00,71.67,71.78,71.66,71.78,49400.0,49.8717,49.9482,49.8647,49.9482,49400.0
2013-06-13 15:45:00,71.77,71.85,71.73,71.76,68200.0,49.9412,49.9969,49.9134,49.9343,68200.0
2013-06-13 15:50:00,71.74,71.77,71.66,71.67,88000.0,49.9204,49.9412,49.8647,49.8717,88000.0
2013-06-13 15:55:00,71.67,71.84,71.63,71.76,218800.0,49.8717,49.99,49.8438,49.9343,218800.0
2013-06-14 09:30:00,71.62,71.78,71.52,71.57,22300.0,49.8369,49.9482,49.7673,49.8021,22300.0
2013-06-14 09:35:00,71.56,71.57,71.39,71.49,3900.0,49.7951,49.8021,49.6768,49.7464,3900.0
2013-06-14 09:40:00,71.42,71.55,71.42,71.55,5400.0,49.6977,49.7882,49.6977,49.7882,5400.0
2013-06-14 09:45:00,71.5,71.83,71.5,71.75,76700.0,49.7534,49.983,49.7534,49.9273,76700.0
2013-06-14 09:50:00,71.76,71.8,71.62,71.71,8400.0,49.9343,49.9621,49.8369,49.8995,8400.0
2013-06-14 09:55:00,71.7,71.86,71.68,71.81,12700.0,49.8925,50.0039,49.8786,49.9691,12700.0
2013-06-14 10:00:00,71.8,71.95,71.76,71.84,25400.0,49.9621,50.0665,49.9343,49.99,25400.0
2013-06-14 10:05:00,71.84,71.95,71.8,71.9,13800.0,49.99,50.0665,49.9621,50.0317,13800.0
2013-06-14 10:10:00,71.91,71.91,71.73,71.78,8400.0,50.0387,50.0387,49.9134,49.9482,8400.0
2013-06-14 10:15:00,71.79,71.79,71.67,71.71,13000.0,49.9552,49.9552,49.8717,49.8995,13000.0
2013-06-14 10:20:00,71.69,71.69,71.62,71.65,8800.0,49.8856,49.8856,49.8369,49.8577,8800.0
2013-06-14 10:25:00,71.66,71.69,71.51,71.51,9800.0,49.8647,49.8856,49.7603,49.7603,9800.0
2013-06-14 10:30:00,71.53,71.56,71.48,71.52,7500.0,49.7742,49.7951,49.7395,49.7673,7500.0
2013-06-14 10:35:00,71.53,71.56,71.38,71.43,6600.0,49.7742,49.7951,49.6699,49.7047,6600.0
2013-06-14 10:40:00,71.44,71.53,71.4,71.52,8800.0,49.7116,49.7742,49.6838,49.7673,8800.0
2013-06-14 10:45:00,71.54,71.55,71.33,71.4,18000.0,49.7812,49.7882,49.6351,49.6838,18000.0
2013-06-14 10:50:00,71.42,71.42,71.3,71.38,41200.0,49.6977,49.6977,49.6142,49.6699,41200.0
2013-06-14 10:55:00,71.38,71.45,71.31,71.37,43300.0,49.6699,49.7186,49.6212,49.6629,43300.0
2013-06-14 11:00:00,71.37,71.4,71.26,71.4,9800.0,49.6629,49.6838,49.5864,49.6838,9800.0
2013-06-14 11:05:00,71.39,71.41,71.33,71.36,8700.0,49.6768,49.6907,49.6351,49.6559,8700.0
2013-06-14 11:10:00,71.34,71.39,71.34,71.39,8400.0,49.642,49.6768,49.642,49.6768,8400.0
2013-06-14 11:15:00,71.38,71.38,71.29,71.31,11100.0,49.6699,49.6699,49.6072,49.6212,11100.0
2013-06-14 11:20:00,71.29,71.36,71.28,71.35,7300.0,49.6072,49.6559,49.6003,49.649,7300.0
2013-06-14 11:25:00,71.35,71.37,71.31,71.34,9400.0,49.649,49.6629,49.6212,49.642,9400.0
2013-06-14 11:30:00,71.35,71.37,71.25,71.35,8400.0,49.649,49.6629,49.5794,49.649,8400.0
2013-06-14 11:35:00,71.36,71.42,71.33,71.39,9700.0,49.6559,49.6977,49.6351,49.6768,9700.0
2013-06-14 11:40:00,71.39,71.43,71.25,71.28,7400.0,49.6768,49.7047,49.5794,49.6003,7400.0
2013-06-14 11:45:00,71.28,71.28,71.16,71.17,14600.0,49.6003,49.6003,49.5168,49.5237,14600.0
2013-06-14 11:50:00,71.17,71.26,71.16,71.25,6200.0,49.5237,49.5864,49.5168,49.5794,6200.0
2013-06-14 11:55:00,71.26,71.36,71.26,71.33,9000.0,49.5864,49.6559,49.5864,49.6351,9000.0
2013-06-14 12:00:00,71.29,71.3,71.17,71.25,8300.0,49.6072,49.6142,49.5237,49.5794,8300.0
2013-06-14 12:05:00,71.25,71.29,71.18,71.26,13000.0,49.5794,49.6072,49.5307,49.5864,13000.0
2013-06-14 12:10:00,71.26,71.29,71.24,71.26,5000.0,49.5864,49.6072,49.5724,49.5864,5000.0
2013-06-14 12:15:00,71.24,71.25,71.17,71.2,7900.0,49.5724,49.5794,49.5237,49.5446,7900.0
2013-06-14 12:20:00,71.22,71.24,71.16,71.2,9200.0,49.5585,49.5724,49.5168,49.5446,9200.0
2013-06-14 12:25:00,71.21,71.22,71.11,71.13,10000.0,49.5516,49.5585,49.482,49.4959,10000.0
2013-06-14 12:30:00,71.13,71.17,71.07,71.11,5600.0,49.4959,49.5237,49.4542,49.482,5600.0
2013-06-14 12:35:00,71.12,71.16,71.11,71.15,12300.0,49.4889,49.5168,49.482,49.5098,12300.0
2013-06-14 12:40:00,71.15,71.19,71.08,71.15,21500.0,49.5098,49.5377,49.4611,49.5098,21500.0
2013-06-14 12:45:00,71.18,71.23,71.17,71.19,10500.0,49.5307,49.5655,49.5237,49.5377,10500.0
2013-06-14 12:50:00,71.16,71.17,70.94,70.94,15600.0,49.5168,49.5237,49.3637,49.3637,15600.0
2013-06-14 12:55:00,70.93,70.95,70.86,70.89,27500.0,49.3567,49.3706,49.308,49.3289,27500.0
2013-06-14 13:00:00,70.87,70.88,70.79,70.87,10000.0,49.315,49.3219,49.2593,49.315,10000.0
2013-06-14 13:05:00,70.88,70.98,70.85,70.95,8600.0,49.3219,49.3915,49.3011,49.3706,8600.0
2013-06-14 13:10:00,70.95,70.98,70.9,70.96,9400.0,49.3706,49.3915,49.3359,49.3776,9400.0
2013-06-14 13:15:00,70.95,70.97,70.88,70.88,12500.0,49.3706,49.3846,49.3219,49.3219,12500.0
2013-06-14 13:20:00,70.87,70.88,70.83,70.84,8700.0,49.315,49.3219,49.2871,49.2941,8700.0
2013-06-14 13:25:00,70.82,70.83,70.72,70.72,14100.0,49.2802,49.2871,49.2106,49.2106,14100.0
2013-06-14 13:30:00,70.72,70.84,70.7,70.83,22400.0,49.2106,49.2941,49.1967,49.2871,22400.0
2013-06-14 13:35:00,70.82,70.84,70.77,70.84,9100.0,49.2802,49.2941,49.2454,49.2941,9100.0
2013-06-14 13:40:00,70.85,70.93,70.83,70.9,25900.0,49.3011,49.3567,49.2871,49.3359,25900.0
2013-06-14 13:45:00,70.91,70.95,70.91,70.93,3200.0,49.3428,49.3706,49.3428,49.3567,3200.0
2013-06-14 13:50:00,70.92,70.94,70.83,70.85,8600.0,49.3498,49.3637,49.2871,49.3011,8600.0
2013-06-14 13:55:00,70.85,70.88,70.82,70.85,7800.0,49.3011,49.3219,49.2802,49.3011,7800.0
2013-06-14 14:00:00,70.84,70.86,70.71,70.79,18200.0,49.2941,49.308,49.2036,49.2593,18200.0
2013-06-14 14:05:00,70.76,70.89,70.76,70.89,25400.0,49.2384,49.3289,49.2384,49.3289,25400.0
2013-06-14 14:10:00,70.87,70.88,70.82,70.84,11800.0,49.315,49.3219,49.2802,49.2941,11800.0
2013-06-14 14:15:00,70.84,70.92,70.82,70.92,12800.0,49.2941,49.3498,49.2802,49.3498,12800.0
2013-06-14 14:20:00,70.92,71.05,70.89,71.02,84100.0,49.3498,49.4402,49.3289,49.4194,84100.0
2013-06-14 14:25:00,71.02,71.06,70.94,70.94,11400.0,49.4194,49.4472,49.3637,49.3637,11400.0
2013-06-14 14:30:00,70.94,70.97,70.76,70.78,40000.0,49.3637,49.3846,49.2384,49.2524,40000.0
2013-06-14 14:35:00,70.79,70.91,70.79,70.89,17900.0,49.2593,49.3428,49.2593,49.3289,17900.0
2013-06-14 14:40:00,70.92,70.92,70.87,70.88,10600.0,49.3498,49.3498,49.315,49.3219,10600.0
2013-06-14 14:45:00,70.89,70.91,70.86,70.89,9200.0,49.3289,49.3428,49.308,49.3289,9200.0
2013-06-14 14:50:00,70.89,70.97,70.89,70.91,12500.0,49.3289,49.3846,49.3289,49.3428,12500.0
2013-06-14 14:55:00,70.9,70.93,70.83,70.84,28000.0,49.3359,49.3567,49.2871,49.2941,28000.0
2013-06-14 15:00:00,70.84,71.0,70.81,71.0,31500.0,49.2941,49.4054,49.2732,49.4054,31500.0
2013-06-14 15:05:00,71.0,71.09,70.97,71.04,21500.0,49.4054,49.4681,49.3846,49.4333,21500.0
2013-06-14 15:10:00,71.03,71.15,71.03,71.15,28400.0,49.4263,49.5098,49.4263,49.5098,28400.0
2013-06-14 15:15:00,71.15,71.21,71.11,71.14,26600.0,49.5098,49.5516,49.482,49.5029,26600.0
2013-06-14 15:20:00,71.14,71.18,71.06,71.1,25500.0,49.5029,49.5307,49.4472,49.475,25500.0
2013-06-14 15:25:00,71.11,71.14,71.0,71.0,33100.0,49.482,49.5029,49.4054,49.4054,33100.0
2013-06-14 15:30:00,71.0,71.06,70.96,71.0,23800.0,49.4054,49.4472,49.3776,49.4054,23800.0
2013-06-14 15:35:00,71.0,71.06,70.98,71.05,22300.0,49.4054,49.4472,49.3915,49.4402,22300.0
2013-06-14 15:40:00,71.05,71.08,70.98,70.99,52800.0,49.4402,49.4611,49.3915,49.3985,52800.0
2013-06-14 15:45:00,71.0,71.09,70.94,71.05,54800.0,49.4054,49.4681,49.3637,49.4402,54800.0
2013-06-14 15:50:00,71.06,71.07,70.97,71.04,92300.0,49.4472,49.4542,49.3846,49.4333,92300.0
2013-06-14 15:55:00,71.03,71.06,70.97,70.97,151600.0,49.4263,49.4472,49.3846,49.3846,151600.0
2013-06-17 09:30:00,71.55,71.87,71.47,71.85,20200.0,49.7882,50.0108,49.7325,49.9969,20200.0
2013-06-17 09:35:00,71.85,71.91,71.45,71.56,23600.0,49.9969,50.0387,49.7186,49.7951,23600.0
2013-06-17 09:40:00,71.56,71.68,71.52,71.63,102000.0,49.7951,49.8786,49.7673,49.8438,102000.0
2013-06-17 09:45:00,71.68,71.86,71.65,71.77,31600.0,49.8786,50.0039,49.8577,49.9412,31600.0
2013-06-17 09:50:00,71.81,71.86,71.76,71.85,22700.0,49.9691,50.0039,49.9343,49.9969,22700.0
2013-06-17 09:55:00,71.83,71.85,71.74,71.76,21700.0,49.983,49.9969,49.9204,49.9343,21700.0
2013-06-17 10:00:00,71.77,71.82,71.54,71.59,27900.0,49.9412,49.976,49.7812,49.816,27900.0
2013-06-17 10:05:00,71.59,71.62,71.51,71.53,25600.0,49.816,49.8369,49.7603,49.7742,25600.0
2013-06-17 10:10:00,71.52,71.64,71.52,71.58,26900.0,49.7673,49.8508,49.7673,49.809,26900.0
2013-06-17 10:15:00,71.59,71.62,71.52,71.54,45300.0,49.816,49.8369,49.7673,49.7812,45300.0
2013-06-17 10:20:00,71.53,71.55,71.46,71.46,12600.0,49.7742,49.7882,49.7255,49.7255,12600.0
2013-06-17 10:25:00,71.47,71.57,71.45,71.5,12800.0,49.7325,49.8021,49.7186,49.7534,12800.0
2013-06-17 10:30:00,71.51,71.55,71.44,71.44,10200.0,49.7603,49.7882,49.7116,49.7116,10200.0
2013-06-17 10:35:00,71.44,71.49,71.41,71.41,7700.0,49.7116,49.7464,49.6907,49.6907,7700.0
2013-06-17 10:40:00,71.4,71.47,71.36,71.41,22600.0,49.6838,49.7325,49.6559,49.6907,22600.0
2013-06-17 10:45:00,71.42,71.45,71.37,71.44,7300.0,49.6977,49.7186,49.6629,49.7116,7300.0
2013-06-17 10:50:00,71.45,71.49,71.39,71.42,12500.0,49.7186,49.7464,49.6768,49.6977,12500.0
2013-06-17 10:55:00,71.42,71.55,71.42,71.51,24000.0,49.6977,49.7882,49.6977,49.7603,24000.0
2013-06-17 11:00:00,71.51,71.55,71.48,71.52,22300.0,49.7603,49.7882,49.7395,49.7673,22300.0
2013-06-17 11:05:00,71.52,71.57,71.48,71.56,19400.0,49.7673,49.8021,49.7395,49.7951,19400.0
2013-06-17 11:10:00,71.58,71.6,71.55,71.56,8500.0,49.809,49.823,49.7882,49.7951,8500.0
2013-06-17 11:15:00,71.56,71.58,71.53,71.53,11100.0,49.7951,49.809,49.7742,49.7742,11100.0
2013-06-17 11:20:00,71.52,71.58,71.5,71.53,9000.0,49.7673,49.809,49.7534,49.7742,9000.0
2013-06-17 11:25:00,71.53,71.54,71.43,71.51,19100.0,49.7742,49.7812,49.7047,49.7603,19100.0
2013-06-17 11:30:00,71.51,71.54,71.48,71.53,7500.0,49.7603,49.7812,49.7395,49.7742,7500.0
2013-06-17 11:35:00,71.52,71.53,71.43,71.49,11800.0,49.7673,49.7742,49.7047,49.7464,11800.0
2013-06-17 11:40:00,71.49,71.51,71.46,71.48,6600.0,49.7464,49.7603,49.7255,49.7395,6600.0
2013-06-17 11:45:00,71.48,71.51,71.45,71.47,8600.0,49.7395,49.7603,49.7186,49.7325,8600.0
2013-06-17 11:50:00,71.48,71.52,71.48,71.49,11000.0,49.7395,49.7673,49.7395,49.7464,11000.0
2013-06-17 11:55:00,71.5,71.51,71.47,71.51,9800.0,49.7534,49.7603,49.7325,49.7603,9800.0
2013-06-17 12:00:00,71.51,71.51,71.46,71.5,17000.0,49.7603,49.7603,49.7255,49.7534,17000.0
2013-06-17 12:05:00,71.49,71.49,71.44,71.46,8100.0,49.7464,49.7464,49.7116,49.7255,8100.0
2013-06-17 12:10:00,71.45,71.48,71.43,71.48,8400.0,49.7186,49.7395,49.7047,49.7395,8400.0
2013-06-17 12:15:00,71.48,71.5,71.42,71.42,7000.0,49.7395,49.7534,49.6977,49.6977,7000.0
2013-06-17 12:20:00,71.43,71.47,71.42,71.46,13600.0,49.7047,49.7325,49.6977,49.7255,13600.0
2013-06-17 12:25:00,71.46,71.48,71.45,71.47,6200.0,49.7255,49.7395,49.7186,49.7325,6200.0
2013-06-17 12:30:00,71.48,71.52,71.48,71.51,26800.0,49.7395,49.7673,49.7395,49.7603,26800.0
2013-06-17 12:35:00,71.51,71.51,71.5,71.5,19400.0,49.7603,49.7603,49.7534,49.7534,19400.0
2013-06-17 12:40:00,71.5,71.55,71.5,71.53,20900.0,49.7534,49.7882,49.7534,49.7742,20900.0
2013-06-17 12:45:00,71.53,71.53,71.45,71.45,6800.0,49.7742,49.7742,49.7186,49.7186,6800.0
2013-06-17 12:50:00,71.46,71.46,71.42,71.42,4100.0,49.7255,49.7255,49.6977,49.6977,4100.0
2013-06-17 12:55:00,71.42,71.42,71.33,71.35,12200.0,49.6977,49.6977,49.6351,49.649,12200.0
2013-06-17 13:00:00,71.34,71.41,71.34,71.39,7200.0,49.642,49.6907,49.642,49.6768,7200.0
2013-06-17 13:05:00,71.39,71.39,71.34,71.38,7800.0,49.6768,49.6768,49.642,49.6699,7800.0
2013-06-17 13:10:00,71.38,71.42,71.38,71.4,4600.0,49.6699,49.6977,49.6699,49.6838,4600.0
2013-06-17 13:15:00,71.39,71.42,71.39,71.39,6900.0,49.6768,49.6977,49.6768,49.6768,6900.0
2013-06-17 13:20:00,71.4,71.47,71.37,71.44,12800.0,49.6838,49.7325,49.6629,49.7116,12800.0
2013-06-17 13:25:00,71.43,71.44,71.4,71.42,5900.0,49.7047,49.7116,49.6838,49.6977,5900.0
2013-06-17 13:30:00,71.41,71.49,71.41,71.49,10600.0,49.6907,49.7464,49.6907,49.7464,10600.0
2013-06-17 13:35:00,71.5,71.5,71.44,71.47,11500.0,49.7534,49.7534,49.7116,49.7325,11500.0
2013-06-17 13:40:00,71.47,71.48,71.43,71.47,5300.0,49.7325,49.7395,49.7047,49.7325,5300.0
2013-06-17 13:45:00,71.47,71.48,71.43,71.47,7000.0,49.7325,49.7395,49.7047,49.7325,7000.0
2013-06-17 13:50:00,71.47,71.49,71.45,71.45,5500.0,49.7325,49.7464,49.7186,49.7186,5500.0
2013-06-17 13:55:00,71.44,71.51,71.44,71.46,5600.0,49.7116,49.7603,49.7116,49.7255,5600.0
2013-06-17 14:00:00,71.46,71.5,71.45,71.45,18000.0,49.7255,49.7534,49.7186,49.7186,18000.0
2013-06-17 14:05:00,71.44,71.44,71.28,71.28,10100.0,49.7116,49.7116,49.6003,49.6003,10100.0
2013-06-17 14:10:00,71.28,71.34,71.21,71.26,25400.0,49.6003,49.642,49.5516,49.5864,25400.0
2013-06-17 14:15:00,71.27,71.27,71.14,71.17,17000.0,49.5933,49.5933,49.5029,49.5237,17000.0
2013-06-17 14:20:00,71.17,71.2,71.04,71.04,13600.0,49.5237,49.5446,49.4333,49.4333,13600.0
2013-06-17 14:25:00,71.02,71.03,70.92,70.98,39600.0,49.4194,49.4263,49.3498,49.3915,39600.0
2013-06-17 14:30:00,70.99,71.13,70.95,71.09,28400.0,49.3985,49.4959,49.3706,49.4681,28400.0
2013-06-17 14:35:00,71.1,71.12,71.04,71.08,21600.0,49.475,49.4889,49.4333,49.4611,21600.0
2013-06-17 14:40:00,71.1,71.16,71.06,71.08,11400.0,49.475,49.5168,49.4472,49.4611,11400.0
2013-06-17 14:45:00,71.1,71.1,70.95,70.95,29700.0,49.475,49.475,49.3706,49.3706,29700.0
2013-06-17 14:50:00,70.93,71.0,70.9,70.94,19400.0,49.3567,49.4054,49.3359,49.3637,19400.0
2013-06-17 14:55:00,70.93,70.93,70.86,70.9,52800.0,49.3567,49.3567,49.308,49.3359,52800.0
2013-06-17 15:00:00,70.9,71.02,70.87,71.02,28400.0,49.3359,49.4194,49.315,49.4194,28400.0
2013-06-17 15:05:00,71.03,71.05,70.98,71.05,13300.0,49.4263,49.4402,49.3915,49.4402,13300.0
2013-06-17 15:10:00,71.02,71.05,70.91,70.92,23000.0,49.4194,49.4402,49.3428,49.3498,23000.0
2013-06-17 15:15:00,70.94,71.02,70.91,71.0,11400.0,49.3637,49.4194,49.3428,49.4054,11400.0
2013-06-17 15:20:00,71.01,71.04,70.95,71.04,17200.0,49.4124,49.4333,49.3706,49.4333,17200.0
2013-06-17 15:25:00,71.03,71.16,71.03,71.12,15400.0,49.4263,49.5168,49.4263,49.4889,15400.0
2013-06-17 15:30:00,71.14,71.21,71.12,71.21,35500.0,49.5029,49.5516,49.4889,49.5516,35500.0
2013-06-17 15:35:00,71.21,71.34,71.19,71.29,39700.0,49.5516,49.642,49.5377,49.6072,39700.0
2013-06-17 15:40:00,71.3,71.41,71.25,71.34,37700.0,49.6142,49.6907,49.5794,49.642,37700.0
2013-06-17 15:45:00,71.32,71.33,71.23,71.28,77200.0,49.6281,49.6351,49.5655,49.6003,77200.0
2013-06-17 15:50:00,71.27,71.29,71.16,71.21,46800.0,49.5933,49.6072,49.5168,49.5516,46800.0
2013-06-17 15:55:00,71.21,71.35,71.2,71.3,160000.0,49.5516,49.649,49.5446,49.6142,160000.0
2013-06-18 09:30:00,71.45,71.68,71.35,71.63,54400.0,49.7186,49.8786,49.649,49.8438,54400.0
2013-06-18 09:35:00,71.59,71.77,71.56,71.67,27500.0,49.816,49.9412,49.7951,49.8717,27500.0
2013-06-18 09:40:00,71.68,71.7,71.54,71.61,9000.0,49.8786,49.8925,49.7812,49.8299,9000.0
2013-06-18 09:45:00,71.61,71.61,71.44,71.48,40300.0,49.8299,49.8299,49.7116,49.7395,40300.0
2013-06-18 09:50:00,71.53,71.58,71.41,71.57,18500.0,49.7742,49.809,49.6907,49.8021,18500.0
2013-06-18 09:55:00,71.58,71.58,71.48,71.49,7600.0,49.809,49.809,49.7395,49.7464,7600.0
2013-06-18 10:00:00,71.49,71.53,71.41,71.44,11400.0,49.7464,49.7742,49.6907,49.7116,11400.0
2013-06-18 10:05:00,71.49,71.56,71.4,71.51,12400.0,49.7464,49.7951,49.6838,49.7603,12400.0
2013-06-18 10:10:00,71.47,71.48,71.29,71.31,18300.0,49.7325,49.7395,49.6072,49.6212,18300.0
2013-06-18 10:15:00,71.32,71.37,71.26,71.28,30500.0,49.6281,49.6629,49.5864,49.6003,30500.0
2013-06-18 10:20:00,71.29,71.31,71.25,71.26,10300.0,49.6072,49.6212,49.5794,49.5864,10300.0
2013-06-18 10:25:00,71.27,71.31,71.19,71.19,20500.0,49.5933,49.6212,49.5377,49.5377,20500.0
2013-06-18 10:30:00,71.21,71.35,71.2,71.31,14600.0,49.5516,49.649,49.5446,49.6212,14600.0
2013-06-18 10:35:00,71.32,71.39,71.31,71.39,29300.0,49.6281,49.6768,49.6212,49.6768,29300.0
2013-06-18 10:40:00,71.4,71.44,71.35,71.42,19400.0,49.6838,49.7116,49.649,49.6977,19400.0
2013-06-18 10:45:00,71.42,71.43,71.32,71.33,18300.0,49.6977,49.7047,49.6281,49.6351,18300.0
2013-06-18 10:50:00,71.36,71.36,71.27,71.28,14700.0,49.6559,49.6559,49.5933,49.6003,14700.0
2013-06-18 10:55:00,71.29,71.3,71.23,71.3,7800.0,49.6072,49.6142,49.5655,49.6142,7800.0
2013-06-18 11:00:00,71.29,71.31,71.22,71.23,10900.0,49.6072,49.6212,49.5585,49.5655,10900.0
2013-06-18 11:05:00,71.22,71.24,71.2,71.21,8000.0,49.5585,49.5724,49.5446,49.5516,8000.0
2013-06-18 11:10:00,71.22,71.22,71.16,71.18,9600.0,49.5585,49.5585,49.5168,49.5307,9600.0
2013-06-18 11:15:00,71.19,71.22,71.17,71.19,20300.0,49.5377,49.5585,49.5237,49.5377,20300.0
2013-06-18 11:20:00,71.19,71.25,71.18,71.25,22400.0,49.5377,49.5794,49.5307,49.5794,22400.0
2013-06-18 11:25:00,71.25,71.33,71.22,71.3,18600.0,49.5794,49.6351,49.5585,49.6142,18600.0
2013-06-18 11:30:00,71.31,71.36,71.27,71.29,38700.0,49.6212,49.6559,49.5933,49.6072,38700.0
2013-06-18 11:35:00,71.3,71.37,71.29,71.36,11600.0,49.6142,49.6629,49.6072,49.6559,11600.0
2013-06-18 11:40:00,71.36,71.5,71.34,71.46,21300.0,49.6559,49.7534,49.642,49.7255,21300.0
2013-06-18 11:45:00,71.46,71.46,71.43,71.43,8600.0,49.7255,49.7255,49.7047,49.7047,8600.0
2013-06-18 11:50:00,71.45,71.45,71.41,71.43,5700.0,49.7186,49.7186,49.6907,49.7047,5700.0
2013-06-18 11:55:00,71.42,71.43,71.37,71.38,3500.0,49.6977,49.7047,49.6629,49.6699,3500.0
2013-06-18 12:00:00,71.38,71.39,71.33,71.33,15100.0,49.6699,49.6768,49.6351,49.6351,15100.0
2013-06-18 12:05:00,71.34,71.34,71.26,71.26,13900.0,49.642,49.642,49.5864,49.5864,13900.0
2013-06-18 12:10:00,71.27,71.29,71.26,71.27,7700.0,49.5933,49.6072,49.5864,49.5933,7700.0
2013-06-18 12:15:00,71.27,71.28,71.23,71.25,15900.0,49.5933,49.6003,49.5655,49.5794,15900.0
2013-06-18 12:20:00,71.25,71.26,71.24,71.24,7700.0,49.5794,49.5864,49.5724,49.5724,7700.0
2013-06-18 12:25:00,71.26,71.27,71.22,71.25,12000.0,49.5864,49.5933,49.5585,49.5794,12000.0
2013-06-18 12:30:00,71.25,71.26,71.23,71.23,13300.0,49.5794,49.5864,49.5655,49.5655,13300.0
2013-06-18 12:35:00,71.24,71.29,71.24,71.28,8500.0,49.5724,49.6072,49.5724,49.6003,8500.0
2013-06-18 12:40:00,71.28,71.29,71.25,71.28,53700.0,49.6003,49.6072,49.5794,49.6003,53700.0
2013-06-18 12:45:00,71.28,71.34,71.27,71.34,19700.0,49.6003,49.642,49.5933,49.642,19700.0
2013-06-18 12:50:00,71.35,71.41,71.35,71.37,15000.0,49.649,49.6907,49.649,49.6629,15000.0
2013-06-18 12:55:00,71.38,71.42,71.38,71.42,24700.0,49.6699,49.6977,49.6699,49.6977,24700.0
2013-06-18 13:00:00,71.42,71.45,71.38,71.4,14000.0,49.6977,49.7186,49.6699,49.6838,14000.0
2013-06-18 13:05:00,71.41,71.43,71.37,71.4,7000.0,49.6907,49.7047,49.6629,49.6838,7000.0
2013-06-18 13:10:00,71.39,71.42,71.38,71.42,4100.0,49.6768,49.6977,49.6699,49.6977,4100.0
2013-06-18 13:15:00,71.42,71.43,71.36,71.38,10800.0,49.6977,49.7047,49.6559,49.6699,10800.0
2013-06-18 13:20:00,71.38,71.39,71.34,71.35,14200.0,49.6699,49.6768,49.642,49.649,14200.0
2013-06-18 13:25:00,71.36,71.38,71.34,71.34,16400.0,49.6559,49.6699,49.642,49.642,16400.0
2013-06-18 13:30:00,71.34,71.36,71.32,71.36,12400.0,49.642,49.6559,49.6281,49.6559,12400.0
2013-06-18 13:35:00,71.36,71.42,71.35,71.38,6700.0,49.6559,49.6977,49.649,49.6699,6700.0
2013-06-18 13:40:00,71.38,71.49,71.38,71.49,11100.0,49.6699,49.7464,49.6699,49.7464,11100.0
2013-06-18 13:45:00,71.49,71.51,71.47,71.49,7900.0,49.7464,49.7603,49.7325,49.7464,7900.0
2013-06-18 13:50:00,71.47,71.58,71.47,71.55,11600.0,49.7325,49.809,49.7325,49.7882,11600.0
2013-06-18 13:55:00,71.56,71.59,71.53,71.58,8100.0,49.7951,49.816,49.7742,49.809,8100.0
2013-06-18 14:00:00,71.59,71.61,71.5,71.57,14000.0,49.816,49.8299,49.7534,49.8021,14000.0
2013-06-18 14:05:00,71.57,71.71,71.57,71.71,11500.0,49.8021,49.8995,49.8021,49.8995,11500.0
2013-06-18 14:10:00,71.71,71.78,71.7,71.77,15000.0,49.8995,49.9482,49.8925,49.9412,15000.0
2013-06-18 14:15:00,71.77,71.81,71.75,71.76,12900.0,49.9412,49.9691,49.9273,49.9343,12900.0
2013-06-18 14:20:00,71.76,71.78,71.73,71.78,13400.0,49.9343,49.9482,49.9134,49.9482,13400.0
2013-06-18 14:25:00,71.78,71.81,71.66,71.69,24300.0,49.9482,49.9691,49.8647,49.8856,24300.0
2013-06-18 14:30:00,71.69,71.73,71.68,71.7,13300.0,49.8856,49.9134,49.8786,49.8925,13300.0
2013-06-18 14:35:00,71.7,71.73,71.69,71.7,15200.0,49.8925,49.9134,49.8856,49.8925,15200.0
2013-06-18 14:40:00,71.7,71.72,71.65,71.66,17300.0,49.8925,49.9065,49.8577,49.8647,17300.0
2013-06-18 14:45:00,71.65,71.74,71.65,71.71,28800.0,49.8577,49.9204,49.8577,49.8995,28800.0
2013-06-18 14:50:00,71.72,71.76,71.71,71.76,13000.0,49.9065,49.9343,49.8995,49.9343,13000.0
2013-06-18 14:55:00,71.76,71.78,71.74,71.77,10200.0,49.9343,49.9482,49.9204,49.9412,10200.0
2013-06-18 15:00:00,71.76,71.79,71.76,71.78,5900.0,49.9343,49.9552,49.9343,49.9482,5900.0
2013-06-18 15:05:00,71.78,71.8,71.68,71.7,18200.0,49.9482,49.9621,49.8786,49.8925,18200.0
2013-06-18 15:10:00,71.71,71.74,71.67,71.69,18800.0,49.8995,49.9204,49.8717,49.8856,18800.0
2013-06-18 15:15:00,71.7,71.76,71.67,71.74,17000.0,49.8925,49.9343,49.8717,49.9204,17000.0
2013-06-18 15:20:00,71.75,71.79,71.73,71.78,16700.0,49.9273,49.9552,49.9134,49.9482,16700.0
2013-06-18 15:25:00,71.78,71.8,71.72,71.79,25400.0,49.9482,49.9621,49.9065,49.9552,25400.0
2013-06-18 15:30:00,71.79,71.8,71.7,71.72,42700.0,49.9552,49.9621,49.8925,49.9065,42700.0
2013-06-18 15:35:00,71.71,71.76,71.7,71.75,19100.0,49.8995,49.9343,49.8925,49.9273,19100.0
2013-06-18 15:40:00,71.75,71.81,71.7,71.7,27900.0,49.9273,49.9691,49.8925,49.8925,27900.0
2013-06-18 15:45:00,71.7,71.73,71.63,71.66,36000.0,49.8925,49.9134,49.8438,49.8647,36000.0
2013-06-18 15:50:00,71.67,71.69,71.59,71.63,52200.0,49.8717,49.8856,49.816,49.8438,52200.0
2013-06-18 15:55:00,71.63,71.72,71.57,71.72,116100.0,49.8438,49.9065,49.8021,49.9065,116100.0
2013-06-19 09:30:00,71.77,71.95,71.35,71.43,34700.0,49.9412,50.0665,49.649,49.7047,34700.0
2013-06-19 09:35:00,71.42,71.42,71.21,71.21,12400.0,49.6977,49.6977,49.5516,49.5516,12400.0
2013-06-19 09:40:00,71.24,71.24,71.03,71.08,24300.0,49.5724,49.5724,49.4263,49.4611,24300.0
2013-06-19 09:45:00,71.07,71.14,71.02,71.1,21000.0,49.4542,49.5029,49.4194,49.475,21000.0
2013-06-19 09:50:00,71.1,71.15,71.01,71.05,45100.0,49.475,49.5098,49.4124,49.4402,45100.0
2013-06-19 09:55:00,71.08,71.24,71.07,71.15,16100.0,49.4611,49.5724,49.4542,49.5098,16100.0
2013-06-19 10:00:00,71.17,71.21,71.05,71.17,29300.0,49.5237,49.5516,49.4402,49.5237,29300.0
2013-06-19 10:05:00,71.15,71.28,71.15,71.25,18200.0,49.5098,49.6003,49.5098,49.5794,18200.0
2013-06-19 10:10:00,71.25,71.26,71.17,71.22,14200.0,49.5794,49.5864,49.5237,49.5585,14200.0
2013-06-19 10:15:00,71.22,71.26,71.19,71.24,23800.0,49.5585,49.5864,49.5377,49.5724,23800.0
2013-06-19 10:20:00,71.24,71.24,71.2,71.22,14500.0,49.5724,49.5724,49.5446,49.5585,14500.0
2013-06-19 10:25:00,71.22,71.25,71.16,71.18,14500.0,49.5585,49.5794,49.5168,49.5307,14500.0
2013-06-19 10:30:00,71.2,71.23,71.17,71.22,9200.0,49.5446,49.5655,49.5237,49.5585,9200.0
2013-06-19 10:35:00,71.2,71.22,71.12,71.21,18000.0,49.5446,49.5585,49.4889,49.5516,18000.0
2013-06-19 10:40:00,71.21,71.27,71.2,71.25,7900.0,49.5516,49.5933,49.5446,49.5794,7900.0
2013-06-19 10:45:00,71.23,71.25,71.08,71.11,13400.0,49.5655,49.5794,49.4611,49.482,13400.0
2013-06-19 10:50:00,71.11,71.11,71.07,71.08,8800.0,49.482,49.482,49.4542,49.4611,8800.0
2013-06-19 10:55:00,71.08,71.09,70.99,71.05,15500.0,49.4611,49.4681,49.3985,49.4402,15500.0
2013-06-19 11:00:00,71.06,71.07,70.96,70.99,15900.0,49.4472,49.4542,49.3776,49.3985,15900.0
2013-06-19 11:05:00,71.01,71.07,70.99,71.05,13000.0,49.4124,49.4542,49.3985,49.4402,13000.0
2013-06-19 11:10:00,71.04,71.1,71.03,71.08,20500.0,49.4333,49.475,49.4263,49.4611,20500.0
2013-06-19 11:15:00,71.08,71.1,71.05,71.08,20200.0,49.4611,49.475,49.4402,49.4611,20200.0
2013-06-19 11:20:00,71.08,71.09,71.0,71.03,18700.0,49.4611,49.4681,49.4054,49.4263,18700.0
2013-06-19 11:25:00,71.03,71.03,70.96,70.98,14300.0,49.4263,49.4263,49.3776,49.3915,14300.0
2013-06-19 11:30:00,70.97,70.98,70.91,70.97,22900.0,49.3846,49.3915,49.3428,49.3846,22900.0
2013-06-19 11:35:00,70.97,71.0,70.85,70.86,26900.0,49.3846,49.4054,49.3011,49.308,26900.0
2013-06-19 11:40:00,70.89,70.96,70.88,70.94,8000.0,49.3289,49.3776,49.3219,49.3637,8000.0
2013-06-19 11:45:00,70.92,70.94,70.87,70.91,7300.0,49.3498,49.3637,49.315,49.3428,7300.0
2013-06-19 11:50:00,70.89,70.91,70.84,70.91,91200.0,49.3289,49.3428,49.2941,49.3428,91200.0
2013-06-19 11:55:00,70.9,70.91,70.85,70.85,21500.0,49.3359,49.3428,49.3011,49.3011,21500.0
2013-06-19 12:00:00,70.86,70.9,70.83,70.89,21900.0,49.308,49.3359,49.2871,49.3289,21900.0
2013-06-19 12:05:00,70.88,70.91,70.87,70.88,13600.0,49.3219,49.3428,49.315,49.3219,13600.0
2013-06-19 12:10:00,70.88,70.91,70.86,70.91,18500.0,49.3219,49.3428,49.308,49.3428,18500.0
2013-06-19 12:15:00,70.92,70.98,70.9,70.96,15500.0,49.3498,49.3915,49.3359,49.3776,15500.0
2013-06-19 12:20:00,70.96,71.05,70.95,70.97,25600.0,49.3776,49.4402,49.3706,49.3846,25600.0
2013-06-19 12:25:00,70.97,71.09,70.97,71.08,22500.0,49.3846,49.4681,49.3846,49.4611,22500.0
2013-06-19 12:30:00,71.07,71.12,71.05,71.12,22300.0,49.4542,49.4889,49.4402,49.4889,22300.0
2013-06-19 12:35:00,71.1,71.18,71.08,71.16,10900.0,49.475,49.5307,49.4611,49.5168,10900.0
2013-06-19 12:40:00,71.18,71.31,71.17,71.28,10200.0,49.5307,49.6212,49.5237,49.6003,10200.0
2013-06-19 12:45:00,71.27,71.32,71.27,71.29,10900.0,49.5933,49.6281,49.5933,49.6072,10900.0
2013-06-19 12:50:00,71.28,71.28,71.24,71.27,5100.0,49.6003,49.6003,49.5724,49.5933,5100.0
2013-06-19 12:55:00,71.28,71.3,71.25,71.27,5300.0,49.6003,49.6142,49.5794,49.5933,5300.0
2013-06-19 13:00:00,71.28,71.28,71.24,71.27,7000.0,49.6003,49.6003,49.5724,49.5933,7000.0
2013-06-19 13:05:00,71.27,71.37,71.27,71.35,6800.0,49.5933,49.6629,49.5933,49.649,6800.0
2013-06-19 13:10:00,71.34,71.41,71.34,71.36,6800.0,49.642,49.6907,49.642,49.6559,6800.0
2013-06-19 13:15:00,71.36,71.41,71.31,71.35,10900.0,49.6559,49.6907,49.6212,49.649,10900.0
2013-06-19 13:20:00,71.36,71.39,71.36,71.39,7000.0,49.6559,49.6768,49.6559,49.6768,7000.0
2013-06-19 13:25:00,71.41,71.46,71.38,71.4,34600.0,49.6907,49.7255,49.6699,49.6838,34600.0
2013-06-19 13:30:00,71.41,71.51,71.37,71.49,26300.0,49.6907,49.7603,49.6629,49.7464,26300.0
2013-06-19 13:35:00,71.51,71.59,71.51,71.56,21000.0,49.7603,49.816,49.7603,49.7951,21000.0
2013-06-19 13:40:00,71.55,71.65,71.55,71.65,24400.0,49.7882,49.8577,49.7882,49.8577,24400.0
2013-06-19 13:45:00,71.64,71.68,71.63,71.64,23200.0,49.8508,49.8786,49.8438,49.8508,23200.0
2013-06-19 13:50:00,71.66,71.66,71.57,71.57,20500.0,49.8647,49.8647,49.8021,49.8021,20500.0
2013-06-19 13:55:00,71.56,71.63,71.52,71.63,21100.0,49.7951,49.8438,49.7673,49.8438,21100.0
2013-06-19 14:00:00,71.63,71.81,71.27,71.27,64000.0,49.8438,49.9691,49.5933,49.5933,64000.0
2013-06-19 14:05:00,71.25,71.39,71.19,71.38,19300.0,49.5794,49.6768,49.5377,49.6699,19300.0
2013-06-19 14:10:00,71.35,71.65,71.25,71.61,31400.0,49.649,49.8577,49.5794,49.8299,31400.0
2013-06-19 14:15:00,71.61,71.69,71.5,71.6,26000.0,49.8299,49.8856,49.7534,49.823,26000.0
2013-06-19 14:20:00,71.59,71.64,71.39,71.45,10500.0,49.816,49.8508,49.6768,49.7186,10500.0
2013-06-19 14:25:00,71.44,71.69,71.37,71.67,23000.0,49.7116,49.8856,49.6629,49.8717,23000.0
2013-06-19 14:30:00,71.64,71.66,71.42,71.45,55500.0,49.8508,49.8647,49.6977,49.7186,55500.0
2013-06-19 14:35:00,71.48,71.76,71.41,71.57,105400.0,49.7395,49.9343,49.6907,49.8021,105400.0
2013-06-19 14:40:00,71.58,71.95,71.5,71.95,82300.0,49.809,50.0665,49.7534,50.0665,82300.0
2013-06-19 14:45:00,71.91,71.91,71.69,71.74,76200.0,50.0387,50.0387,49.8856,49.9204,76200.0
2013-06-19 14:50:00,71.73,71.75,71.53,71.55,30800.0,49.9134,49.9273,49.7742,49.7882,30800.0
2013-06-19 14:55:00,71.5,71.5,71.09,71.16,38100.0,49.7534,49.7534,49.4681,49.5168,38100.0
2013-06-19 15:00:00,71.16,71.33,71.05,71.19,87600.0,49.5168,49.6351,49.4402,49.5377,87600.0
2013-06-19 15:05:00,71.19,71.21,70.99,70.99,74200.0,49.5377,49.5516,49.3985,49.3985,74200.0
2013-06-19 15:10:00,70.99,71.09,70.91,70.97,41800.0,49.3985,49.4681,49.3428,49.3846,41800.0
2013-06-19 15:15:00,70.95,71.11,70.84,70.85,41900.0,49.3706,49.482,49.2941,49.3011,41900.0
2013-06-19 15:20:00,70.85,70.95,70.84,70.94,42400.0,49.3011,49.3706,49.2941,49.3637,42400.0
2013-06-19 15:25:00,70.95,71.31,70.94,71.27,53500.0,49.3706,49.6212,49.3637,49.5933,53500.0
2013-06-19 15:30:00,71.27,71.29,71.1,71.11,49000.0,49.5933,49.6072,49.475,49.482,49000.0
2013-06-19 15:35:00,71.11,71.26,71.11,71.15,36600.0,49.482,49.5864,49.482,49.5098,36600.0
2013-06-19 15:40:00,71.15,71.19,71.0,71.0,60800.0,49.5098,49.5377,49.4054,49.4054,60800.0
2013-06-19 15:45:00,71.01,71.04,70.87,70.97,78200.0,49.4124,49.4333,49.315,49.3846,78200.0
2013-06-19 15:50:00,70.96,71.01,70.79,71.0,135700.0,49.3776,49.4124,49.2593,49.4054,135700.0
2013-06-19 15:55:00,70.99,71.0,70.86,70.87,191200.0,49.3985,49.4054,49.308,49.315,191200.0
2013-06-20 09:30:00,70.35,70.47,70.15,70.45,35800.0,48.9531,49.0366,48.814,49.0227,35800.0
2013-06-20 09:35:00,70.4,70.49,70.22,70.35,16000.0,48.9879,49.0506,48.8627,48.9531,16000.0
2013-06-20 09:40:00,70.36,70.43,70.22,70.43,26100.0,48.9601,49.0088,48.8627,49.0088,26100.0
2013-06-20 09:45:00,70.42,70.76,70.4,70.72,92400.0,49.0018,49.2384,48.9879,49.2106,92400.0
2013-06-20 09:50:00,70.74,70.92,70.68,70.8,55200.0,49.2245,49.3498,49.1828,49.2663,55200.0
2013-06-20 09:55:00,70.76,70.8,70.63,70.65,15800.0,49.2384,49.2663,49.148,49.1619,15800.0
2013-06-20 10:00:00,70.69,71.03,70.62,70.86,165100.0,49.1897,49.4263,49.141,49.308,165100.0
2013-06-20 10:05:00,70.86,70.88,70.64,70.75,31700.0,49.308,49.3219,49.1549,49.2315,31700.0
2013-06-20 10:10:00,70.78,70.78,70.49,70.64,24300.0,49.2524,49.2524,49.0506,49.1549,24300.0
2013-06-20 10:15:00,70.61,70.64,70.4,70.59,17000.0,49.1341,49.1549,48.9879,49.1201,17000.0
2013-06-20 10:20:00,70.59,70.81,70.55,70.73,21300.0,49.1201,49.2732,49.0923,49.2176,21300.0
2013-06-20 10:25:00,70.73,70.81,70.6,70.68,32600.0,49.2176,49.2732,49.1271,49.1828,32600.0
2013-06-20 10:30:00,70.68,70.68,70.51,70.52,13500.0,49.1828,49.1828,49.0645,49.0714,13500.0
2013-06-20 10:35:00,70.51,70.67,70.49,70.64,17400.0,49.0645,49.1758,49.0506,49.1549,17400.0
2013-06-20 10:40:00,70.62,70.8,70.58,70.77,19100.0,49.141,49.2663,49.1132,49.2454,19100.0
2013-06-20 10:45:00,70.75,70.8,70.7,70.73,78500.0,49.2315,49.2663,49.1967,49.2176,78500.0
2013-06-20 10:50:00,70.74,70.8,70.68,70.77,118900.0,49.2245,49.2663,49.1828,49.2454,118900.0
2013-06-20 10:55:00,70.75,70.81,70.66,70.72,77400.0,49.2315,49.2732,49.1689,49.2106,77400.0
2013-06-20 11:00:00,70.74,70.79,70.67,70.71,20700.0,49.2245,49.2593,49.1758,49.2036,20700.0
2013-06-20 11:05:00,70.69,70.75,70.56,70.56,17700.0,49.1897,49.2315,49.0993,49.0993,17700.0
2013-06-20 11:10:00,70.57,70.68,70.57,70.65,9600.0,49.1062,49.1828,49.1062,49.1619,9600.0
2013-06-20 11:15:00,70.63,70.66,70.57,70.63,10600.0,49.148,49.1689,49.1062,49.148,10600.0
2013-06-20 11:20:00,70.63,70.72,70.61,70.63,18200.0,49.148,49.2106,49.1341,49.148,18200.0
2013-06-20 11:25:00,70.62,70.73,70.61,70.72,11700.0,49.141,49.2176,49.1341,49.2106,11700.0
2013-06-20 11:30:00,70.72,70.75,70.61,70.61,139300.0,49.2106,49.2315,49.1341,49.1341,139300.0
2013-06-20 11:35:00,70.61,70.71,70.59,70.7,45100.0,49.1341,49.2036,49.1201,49.1967,45100.0
2013-06-20 11:40:00,70.72,70.8,70.66,70.78,50400.0,49.2106,49.2663,49.1689,49.2524,50400.0
2013-06-20 11:45:00,70.79,70.91,70.76,70.89,26100.0,49.2593,49.3428,49.2384,49.3289,26100.0
2013-06-20 11:50:00,70.88,70.92,70.88,70.92,17100.0,49.3219,49.3498,49.3219,49.3498,17100.0
2013-06-20 11:55:00,70.92,70.95,70.89,70.92,19800.0,49.3498,49.3706,49.3289,49.3498,19800.0
2013-06-20 12:00:00,70.94,71.02,70.93,70.99,27900.0,49.3637,49.4194,49.3567,49.3985,27900.0
2013-06-20 12:05:00,70.97,71.02,70.95,71.01,23900.0,49.3846,49.4194,49.3706,49.4124,23900.0
2013-06-20 12:10:00,71.01,71.23,71.01,71.23,34600.0,49.4124,49.5655,49.4124,49.5655,34600.0
2013-06-20 12:15:00,71.23,71.25,71.15,71.23,21900.0,49.5655,49.5794,49.5098,49.5655,21900.0
2013-06-20 12:20:00,71.23,71.26,71.18,71.26,34900.0,49.5655,49.5864,49.5307,49.5864,34900.0
2013-06-20 12:25:00,71.25,71.32,71.24,71.29,40400.0,49.5794,49.6281,49.5724,49.6072,40400.0
2013-06-20 12:30:00,71.3,71.42,71.29,71.4,39100.0,49.6142,49.6977,49.6072,49.6838,39100.0
2013-06-20 12:35:00,71.39,71.39,71.33,71.33,24800.0,49.6768,49.6768,49.6351,49.6351,24800.0
2013-06-20 12:40:00,71.33,71.39,71.3,71.39,14800.0,49.6351,49.6768,49.6142,49.6768,14800.0
2013-06-20 12:45:00,71.4,71.4,71.35,71.4,44400.0,49.6838,49.6838,49.649,49.6838,44400.0
2013-06-20 12:50:00,71.39,71.4,71.3,71.3,59900.0,49.6768,49.6838,49.6142,49.6142,59900.0
2013-06-20 12:55:00,71.32,71.39,71.31,71.38,26800.0,49.6281,49.6768,49.6212,49.6699,26800.0
2013-06-20 13:00:00,71.36,71.39,71.3,71.32,39400.0,49.6559,49.6768,49.6142,49.6281,39400.0
2013-06-20 13:05:00,71.34,71.48,71.32,71.46,32000.0,49.642,49.7395,49.6281,49.7255,32000.0
2013-06-20 13:10:00,71.45,71.57,71.45,71.56,71000.0,49.7186,49.8021,49.7186,49.7951,71000.0
2013-06-20 13:15:00,71.55,71.59,71.33,71.4,65500.0,49.7882,49.816,49.6351,49.6838,65500.0
2013-06-20 13:20:00,71.37,71.53,71.37,71.5,63000.0,49.6629,49.7742,49.6629,49.7534,63000.0
2013-06-20 13:25:00,71.48,71.51,71.43,71.49,31300.0,49.7395,49.7603,49.7047,49.7464,31300.0
2013-06-20 13:30:00,71.5,71.55,71.45,71.53,54500.0,49.7534,49.7882,49.7186,49.7742,54500.0
2013-06-20 13:35:00,71.55,71.56,71.47,71.52,12500.0,49.7882,49.7951,49.7325,49.7673,12500.0
2013-06-20 13:40:00,71.5,71.69,71.5,71.64,17700.0,49.7534,49.8856,49.7534,49.8508,17700.0
2013-06-20 13:45:00,71.66,71.69,71.57,71.66,14000.0,49.8647,49.8856,49.8021,49.8647,14000.0
2013-06-20 13:50:00,71.64,71.66,71.57,71.62,41800.0,49.8508,49.8647,49.8021,49.8369,41800.0
2013-06-20 13:55:00,71.61,71.67,71.53,71.65,25200.0,49.8299,49.8717,49.7742,49.8577,25200.0
2013-06-20 14:00:00,71.65,71.67,71.51,71.62,19100.0,49.8577,49.8717,49.7603,49.8369,19100.0
2013-06-20 14:05:00,71.63,71.64,71.52,71.55,27900.0,49.8438,49.8508,49.7673,49.7882,27900.0
2013-06-20 14:10:00,71.55,71.55,71.41,71.51,109500.0,49.7882,49.7882,49.6907,49.7603,109500.0
2013-06-20 14:15:00,71.52,71.54,71.48,71.51,62400.0,49.7673,49.7812,49.7395,49.7603,62400.0
2013-06-20 14:20:00,71.51,71.54,71.37,71.44,100000.0,49.7603,49.7812,49.6629,49.7116,100000.0
2013-06-20 14:25:00,71.43,71.5,71.24,71.3,96500.0,49.7047,49.7534,49.5724,49.6142,96500.0
2013-06-20 14:30:00,71.29,71.41,71.29,71.37,51000.0,49.6072,49.6907,49.6072,49.6629,51000.0
2013-06-20 14:35:00,71.36,71.36,71.12,71.13,64300.0,49.6559,49.6559,49.4889,49.4959,64300.0
2013-06-20 14:40:00,71.14,71.22,71.13,71.19,44600.0,49.5029,49.5585,49.4959,49.5377,44600.0
2013-06-20 14:45:00,71.19,71.24,71.09,71.11,31500.0,49.5377,49.5724,49.4681,49.482,31500.0
2013-06-20 14:50:00,71.13,71.14,70.91,70.93,120900.0,49.4959,49.5029,49.3428,49.3567,120900.0
2013-06-20 14:55:00,70.93,70.97,70.8,70.85,110600.0,49.3567,49.3846,49.2663,49.3011,110600.0
2013-06-20 15:00:00,70.84,70.97,70.77,70.91,67000.0,49.2941,49.3846,49.2454,49.3428,67000.0
2013-06-20 15:05:00,70.92,71.18,70.9,71.14,65200.0,49.3498,49.5307,49.3359,49.5029,65200.0
2013-06-20 15:10:00,71.15,71.16,71.05,71.09,52100.0,49.5098,49.5168,49.4402,49.4681,52100.0
2013-06-20 15:15:00,71.08,71.12,71.04,71.05,39900.0,49.4611,49.4889,49.4333,49.4402,39900.0
2013-06-20 15:20:00,71.04,71.07,70.92,70.98,111200.0,49.4333,49.4542,49.3498,49.3915,111200.0
2013-06-20 15:25:00,70.98,71.03,70.97,71.01,27500.0,49.3915,49.4263,49.3846,49.4124,27500.0
2013-06-20 15:30:00,70.99,71.03,70.89,70.91,60800.0,49.3985,49.4263,49.3289,49.3428,60800.0
2013-06-20 15:35:00,70.9,71.01,70.89,70.95,51900.0,49.3359,49.4124,49.3289,49.3706,51900.0
2013-06-20 15:40:00,70.95,71.02,70.91,70.98,113900.0,49.3706,49.4194,49.3428,49.3915,113900.0
2013-06-20 15:45:00,70.97,70.98,70.84,70.92,82400.0,49.3846,49.3915,49.2941,49.3498,82400.0
2013-06-20 15:50:00,70.92,71.08,70.91,71.05,115700.0,49.3498,49.4611,49.3428,49.4402,115700.0
2013-06-20 15:55:00,71.05,71.24,71.02,71.02,419500.0,49.4402,49.5724,49.4194,49.4194,419500.0
2013-06-21 09:30:00,71.82,71.97,71.66,71.66,661200.0,49.976,50.0804,49.8647,49.8647,661200.0
2013-06-21 09:35:00,71.7,71.72,71.43,71.49,25200.0,49.8925,49.9065,49.7047,49.7464,25200.0
2013-06-21 09:40:00,71.49,71.88,71.46,71.88,41200.0,49.7464,50.0178,49.7255,50.0178,41200.0
2013-06-21 09:45:00,71.86,72.21,71.78,72.14,59000.0,50.0039,50.2474,49.9482,50.1987,59000.0
2013-06-21 09:50:00,72.14,72.14,71.82,71.86,30600.0,50.1987,50.1987,49.976,50.0039,30600.0
2013-06-21 09:55:00,71.87,71.93,71.7,71.8,36100.0,50.0108,50.0526,49.8925,49.9621,36100.0
2013-06-21 10:00:00,71.8,72.23,71.75,72.2,78900.0,49.9621,50.2613,49.9273,50.2405,78900.0
2013-06-21 10:05:00,72.2,72.21,71.9,71.93,47100.0,50.2405,50.2474,50.0317,50.0526,47100.0
2013-06-21 10:10:00,71.92,71.92,71.68,71.83,45000.0,50.0456,50.0456,49.8786,49.983,45000.0
2013-06-21 10:15:00,71.85,71.88,71.69,71.82,25900.0,49.9969,50.0178,49.8856,49.976,25900.0
2013-06-21 10:20:00,71.83,71.99,71.8,71.96,32000.0,49.983,50.0943,49.9621,50.0735,32000.0
2013-06-21 10:25:00,71.96,71.98,71.83,71.92,44200.0,50.0735,50.0874,49.983,50.0456,44200.0
2013-06-21 10:30:00,71.9,71.9,71.64,71.71,20000.0,50.0317,50.0317,49.8508,49.8995,20000.0
2013-06-21 10:35:00,71.7,71.75,71.57,71.73,32600.0,49.8925,49.9273,49.8021,49.9134,32600.0
2013-06-21 10:40:00,71.72,71.74,71.65,71.71,38500.0,49.9065,49.9204,49.8577,49.8995,38500.0
2013-06-21 10:45:00,71.71,71.76,71.66,71.7,74100.0,49.8995,49.9343,49.8647,49.8925,74100.0
2013-06-21 10:50:00,71.71,71.91,71.7,71.85,19500.0,49.8995,50.0387,49.8925,49.9969,19500.0
2013-06-21 10:55:00,71.85,71.86,71.66,71.69,20900.0,49.9969,50.0039,49.8647,49.8856,20900.0
2013-06-21 11:00:00,71.67,71.73,71.6,71.63,28400.0,49.8717,49.9134,49.823,49.8438,28400.0
2013-06-21 11:05:00,71.66,71.83,71.6,71.75,20800.0,49.8647,49.983,49.823,49.9273,20800.0
2013-06-21 11:10:00,71.77,71.78,71.51,71.54,42000.0,49.9412,49.9482,49.7603,49.7812,42000.0
2013-06-21 11:15:00,71.55,71.76,71.52,71.76,18400.0,49.7882,49.9343,49.7673,49.9343,18400.0
2013-06-21 11:20:00,71.73,71.73,71.48,71.56,29100.0,49.9134,49.9134,49.7395,49.7951,29100.0
2013-06-21 11:25:00,71.57,71.57,71.36,71.41,56700.0,49.8021,49.8021,49.6559,49.6907,56700.0
2013-06-21 11:30:00,71.41,71.44,71.25,71.33,43700.0,49.6907,49.7116,49.5794,49.6351,43700.0
2013-06-21 11:35:00,71.32,71.58,71.32,71.48,21400.0,49.6281,49.809,49.6281,49.7395,21400.0
2013-06-21 11:40:00,71.46,71.54,71.4,71.46,23100.0,49.7255,49.7812,49.6838,49.7255,23100.0
2013-06-21 11:45:00,71.46,71.53,71.36,71.4,21700.0,49.7255,49.7742,49.6559,49.6838,21700.0
2013-06-21 11:50:00,71.43,71.44,71.26,71.28,13300.0,49.7047,49.7116,49.5864,49.6003,13300.0
2013-06-21 11:55:00,71.26,71.48,71.26,71.42,85300.0,49.5864,49.7395,49.5864,49.6977,85300.0
2013-06-21 12:00:00,71.43,71.59,71.43,71.59,21200.0,49.7047,49.816,49.7047,49.816,21200.0
2013-06-21 12:05:00,71.56,71.59,71.48,71.48,18100.0,49.7951,49.816,49.7395,49.7395,18100.0
2013-06-21 12:10:00,71.45,71.53,71.4,71.4,18100.0,49.7186,49.7742,49.6838,49.6838,18100.0
2013-06-21 12:15:00,71.4,71.41,71.31,71.38,13900.0,49.6838,49.6907,49.6212,49.6699,13900.0
2013-06-21 12:20:00,71.38,71.38,71.19,71.25,32100.0,49.6699,49.6699,49.5377,49.5794,32100.0
2013-06-21 12:25:00,71.25,71.32,71.23,71.32,53000.0,49.5794,49.6281,49.5655,49.6281,53000.0
2013-06-21 12:30:00,71.32,71.35,71.1,71.1,87300.0,49.6281,49.649,49.475,49.475,87300.0
2013-06-21 12:35:00,71.1,71.21,71.02,71.18,142500.0,49.475,49.5516,49.4194,49.5307,142500.0
2013-06-21 12:40:00,71.18,71.43,71.16,71.36,13500.0,49.5307,49.7047,49.5168,49.6559,13500.0
2013-06-21 12:45:00,71.37,71.67,71.35,71.62,21000.0,49.6629,49.8717,49.649,49.8369,21000.0
2013-06-21 12:50:00,71.61,71.61,71.51,71.56,10500.0,49.8299,49.8299,49.7603,49.7951,10500.0
2013-06-21 12:55:00,71.56,71.83,71.53,71.83,23400.0,49.7951,49.983,49.7742,49.983,23400.0
2013-06-21 13:00:00,71.84,71.87,71.61,71.7,27600.0,49.99,50.0108,49.8299,49.8925,27600.0
2013-06-21 13:05:00,71.73,71.98,71.71,71.98,27300.0,49.9134,50.0874,49.8995,50.0874,27300.0
2013-06-21 13:10:00,71.97,72.02,71.92,71.94,16200.0,50.0804,50.1152,50.0456,50.0595,16200.0
2013-06-21 13:15:00,71.96,72.04,71.83,71.84,23200.0,50.0735,50.1291,49.983,49.99,23200.0
2013-06-21 13:20:00,71.85,71.91,71.81,71.83,13300.0,49.9969,50.0387,49.9691,49.983,13300.0
2013-06-21 13:25:00,71.86,71.91,71.83,71.86,13500.0,50.0039,50.0387,49.983,50.0039,13500.0
2013-06-21 13:30:00,71.86,71.97,71.84,71.93,10600.0,50.0039,50.0804,49.99,50.0526,10600.0
2013-06-21 13:35:00,71.95,72.0,71.85,71.88,7900.0,50.0665,50.1013,49.9969,50.0178,7900.0
2013-06-21 13:40:00,71.9,71.94,71.77,71.82,12700.0,50.0317,50.0595,49.9412,49.976,12700.0
2013-06-21 13:45:00,71.81,71.83,71.67,71.7,22000.0,49.9691,49.983,49.8717,49.8925,22000.0
2013-06-21 13:50:00,71.71,71.73,71.57,71.58,28700.0,49.8995,49.9134,49.8021,49.809,28700.0
2013-06-21 13:55:00,71.58,71.64,71.49,71.59,22600.0,49.809,49.8508,49.7464,49.816,22600.0
2013-06-21 14:00:00,71.56,71.62,71.5,71.53,22900.0,49.7951,49.8369,49.7534,49.7742,22900.0
2013-06-21 14:05:00,71.53,71.56,71.47,71.56,34700.0,49.7742,49.7951,49.7325,49.7951,34700.0
2013-06-21 14:10:00,71.57,71.7,71.53,71.67,22100.0,49.8021,49.8925,49.7742,49.8717,22100.0
2013-06-21 14:15:00,71.67,71.73,71.63,71.73,39300.0,49.8717,49.9134,49.8438,49.9134,39300.0
2013-06-21 14:20:00,71.72,71.73,71.62,71.65,37600.0,49.9065,49.9134,49.8369,49.8577,37600.0
2013-06-21 14:25:00,71.65,71.75,71.58,71.75,48600.0,49.8577,49.9273,49.809,49.9273,48600.0
2013-06-21 14:30:00,71.73,71.77,71.67,71.68,60500.0,49.9134,49.9412,49.8717,49.8786,60500.0
2013-06-21 14:35:00,71.69,71.69,71.56,71.68,34500.0,49.8856,49.8856,49.7951,49.8786,34500.0
2013-06-21 14:40:00,71.67,71.69,71.56,71.64,29700.0,49.8717,49.8856,49.7951,49.8508,29700.0
2013-06-21 14:45:00,71.64,71.73,71.59,71.61,29400.0,49.8508,49.9134,49.816,49.8299,29400.0
2013-06-21 14:50:00,71.61,71.65,71.54,71.57,20100.0,49.8299,49.8577,49.7812,49.8021,20100.0
2013-06-21 14:55:00,71.58,71.66,71.5,71.66,21200.0,49.809,49.8647,49.7534,49.8647,21200.0
2013-06-21 15:00:00,71.65,71.74,71.64,71.73,20400.0,49.8577,49.9204,49.8508,49.9134,20400.0
2013-06-21 15:05:00,71.73,71.86,71.73,71.8,20200.0,49.9134,50.0039,49.9134,49.9621,20200.0
2013-06-21 15:10:00,71.8,71.97,71.8,71.89,46700.0,49.9621,50.0804,49.9621,50.0248,46700.0
2013-06-21 15:15:00,71.9,71.97,71.86,71.88,79700.0,50.0317,50.0804,50.0039,50.0178,79700.0
2013-06-21 15:20:00,71.87,72.04,71.87,72.02,72100.0,50.0108,50.1291,50.0108,50.1152,72100.0
2013-06-21 15:25:00,72.03,72.09,71.99,72.09,28700.0,50.1222,50.1639,50.0943,50.1639,28700.0
2013-06-21 15:30:00,72.09,72.12,71.99,71.99,49900.0,50.1639,50.1848,50.0943,50.0943,49900.0
2013-06-21 15:35:00,71.99,72.03,71.95,71.97,138000.0,50.0943,50.1222,50.0665,50.0804,138000.0
2013-06-21 15:40:00,71.96,71.97,71.85,71.87,53700.0,50.0735,50.0804,49.9969,50.0108,53700.0
2013-06-21 15:45:00,71.87,71.96,71.83,71.91,140600.0,50.0108,50.0735,49.983,50.0387,140600.0
2013-06-21 15:50:00,71.91,71.95,71.81,71.89,87700.0,50.0387,50.0665,49.9691,50.0248,87700.0
2013-06-21 15:55:00,71.89,71.94,71.73,71.79,480500.0,50.0248,50.0595,49.9134,49.9552,480500.0
2013-06-24 09:30:00,71.13,71.14,70.74,70.9,53100.0,49.4959,49.5029,49.2245,49.3359,53100.0
2013-06-24 09:35:00,70.89,70.96,70.68,70.77,47800.0,49.3289,49.3776,49.1828,49.2454,47800.0
2013-06-24 09:40:00,70.75,70.98,70.7,70.98,32800.0,49.2315,49.3915,49.1967,49.3915,32800.0
2013-06-24 09:45:00,70.98,71.07,70.89,71.02,55000.0,49.3915,49.4542,49.3289,49.4194,55000.0
2013-06-24 09:50:00,71.09,71.11,70.72,70.88,74100.0,49.4681,49.482,49.2106,49.3219,74100.0
2013-06-24 09:55:00,70.89,70.97,70.76,70.85,27800.0,49.3289,49.3846,49.2384,49.3011,27800.0
2013-06-24 10:00:00,70.76,71.0,70.67,71.0,56800.0,49.2384,49.4054,49.1758,49.4054,56800.0
2013-06-24 10:05:00,70.96,70.99,70.85,70.88,21500.0,49.3776,49.3985,49.3011,49.3219,21500.0
2013-06-24 10:10:00,70.88,70.99,70.84,70.9,11200.0,49.3219,49.3985,49.2941,49.3359,11200.0
2013-06-24 10:15:00,70.88,71.01,70.79,70.87,22900.0,49.3219,49.4124,49.2593,49.315,22900.0
2013-06-24 10:20:00,70.86,70.86,70.62,70.62,23300.0,49.308,49.308,49.141,49.141,23300.0
2013-06-24 10:25:00,70.61,70.7,70.53,70.64,54300.0,49.1341,49.1967,49.0784,49.1549,54300.0
2013-06-24 10:30:00,70.63,70.7,70.46,70.59,47200.0,49.148,49.1967,49.0297,49.1201,47200.0
2013-06-24 10:35:00,70.59,70.81,70.58,70.79,28000.0,49.1201,49.2732,49.1132,49.2593,28000.0
2013-06-24 10:40:00,70.78,70.78,70.55,70.7,44100.0,49.2524,49.2524,49.0923,49.1967,44100.0
2013-06-24 10:45:00,70.7,70.82,70.63,70.79,25200.0,49.1967,49.2802,49.148,49.2593,25200.0
2013-06-24 10:50:00,70.81,70.88,70.7,70.86,36300.0,49.2732,49.3219,49.1967,49.308,36300.0
2013-06-24 10:55:00,70.84,70.91,70.75,70.75,26300.0,49.2941,49.3428,49.2315,49.2315,26300.0
2013-06-24 11:00:00,70.76,70.81,70.68,70.74,14100.0,49.2384,49.2732,49.1828,49.2245,14100.0
2013-06-24 11:05:00,70.75,70.78,70.61,70.78,13700.0,49.2315,49.2524,49.1341,49.2524,13700.0
2013-06-24 11:10:00,70.78,70.78,70.6,70.6,14800.0,49.2524,49.2524,49.1271,49.1271,14800.0
2013-06-24 11:15:00,70.58,70.59,70.47,70.47,13700.0,49.1132,49.1201,49.0366,49.0366,13700.0
2013-06-24 11:20:00,70.49,70.5,70.33,70.44,24600.0,49.0506,49.0575,48.9392,49.0158,24600.0
2013-06-24 11:25:00,70.43,70.51,70.25,70.25,57000.0,49.0088,49.0645,48.8836,48.8836,57000.0
2013-06-24 11:30:00,70.26,70.45,70.25,70.38,80600.0,48.8905,49.0227,48.8836,48.974,80600.0
2013-06-24 11:35:00,70.38,70.45,70.26,70.4,58900.0,48.974,49.0227,48.8905,48.9879,58900.0
2013-06-24 11:40:00,70.4,70.41,70.18,70.19,69700.0,48.9879,48.9949,48.8348,48.8418,69700.0
2013-06-24 11:45:00,70.18,70.28,70.16,70.27,35900.0,48.8348,48.9044,48.8209,48.8975,35900.0
2013-06-24 11:50:00,70.26,70.37,70.25,70.34,29700.0,48.8905,48.9671,48.8836,48.9462,29700.0
2013-06-24 11:55:00,70.34,70.4,70.31,70.37,51100.0,48.9462,48.9879,48.9253,48.9671,51100.0
2013-06-24 12:00:00,70.38,70.48,70.25,70.29,29300.0,48.974,49.0436,48.8836,48.9114,29300.0
2013-06-24 12:05:00,70.27,70.28,70.19,70.23,13700.0,48.8975,48.9044,48.8418,48.8696,13700.0
2013-06-24 12:10:00,70.2,70.27,70.15,70.23,16700.0,48.8488,48.8975,48.814,48.8696,16700.0
2013-06-24 12:15:00,70.19,70.32,70.19,70.24,15300.0,48.8418,48.9323,48.8418,48.8766,15300.0
2013-06-24 12:20:00,70.21,70.22,70.17,70.21,18100.0,48.8557,48.8627,48.8279,48.8557,18100.0
2013-06-24 12:25:00,70.21,70.36,70.17,70.33,16000.0,48.8557,48.9601,48.8279,48.9392,16000.0
2013-06-24 12:30:00,70.33,70.45,70.33,70.45,43900.0,48.9392,49.0227,48.9392,49.0227,43900.0
2013-06-24 12:35:00,70.43,70.56,70.35,70.39,11100.0,49.0088,49.0993,48.9531,48.981,11100.0
2013-06-24 12:40:00,70.36,70.5,70.36,70.45,10500.0,48.9601,49.0575,48.9601,49.0227,10500.0
2013-06-24 12:45:00,70.44,70.54,70.43,70.44,7100.0,49.0158,49.0854,49.0088,49.0158,7100.0
2013-06-24 12:50:00,70.43,70.47,70.39,70.47,11000.0,49.0088,49.0366,48.981,49.0366,11000.0
2013-06-24 12:55:00,70.51,70.61,70.47,70.55,20500.0,49.0645,49.1341,49.0366,49.0923,20500.0
2013-06-24 13:00:00,70.54,70.57,70.5,70.53,6400.0,49.0854,49.1062,49.0575,49.0784,6400.0
2013-06-24 13:05:00,70.52,70.52,70.38,70.4,13000.0,49.0714,49.0714,48.974,48.9879,13000.0
2013-06-24 13:10:00,70.41,70.65,70.41,70.63,22900.0,48.9949,49.1619,48.9949,49.148,22900.0
2013-06-24 13:15:00,70.63,70.64,70.49,70.58,33000.0,49.148,49.1549,49.0506,49.1132,33000.0
2013-06-24 13:20:00,70.59,70.68,70.51,70.68,21700.0,49.1201,49.1828,49.0645,49.1828,21700.0
2013-06-24 13:25:00,70.66,70.66,70.44,70.55,12900.0,49.1689,49.1689,49.0158,49.0923,12900.0
2013-06-24 13:30:00,70.56,70.67,70.54,70.57,16100.0,49.0993,49.1758,49.0854,49.1062,16100.0
2013-06-24 13:35:00,70.55,70.57,70.49,70.56,12900.0,49.0923,49.1062,49.0506,49.0993,12900.0
2013-06-24 13:40:00,70.58,70.74,70.56,70.69,22200.0,49.1132,49.2245,49.0993,49.1897,22200.0
2013-06-24 13:45:00,70.71,70.71,70.41,70.45,11400.0,49.2036,49.2036,48.9949,49.0227,11400.0
2013-06-24 13:50:00,70.45,70.46,70.36,70.43,21400.0,49.0227,49.0297,48.9601,49.0088,21400.0
2013-06-24 13:55:00,70.43,70.53,70.37,70.51,23600.0,49.0088,49.0784,48.9671,49.0645,23600.0
2013-06-24 14:00:00,70.51,70.72,70.46,70.68,16700.0,49.0645,49.2106,49.0297,49.1828,16700.0
2013-06-24 14:05:00,70.7,70.77,70.68,70.72,17200.0,49.1967,49.2454,49.1828,49.2106,17200.0
2013-06-24 14:10:00,70.76,70.78,70.68,70.68,25800.0,49.2384,49.2524,49.1828,49.1828,25800.0
2013-06-24 14:15:00,70.69,70.74,70.67,70.7,20400.0,49.1897,49.2245,49.1758,49.1967,20400.0
2013-06-24 14:20:00,70.7,70.8,70.62,70.69,22700.0,49.1967,49.2663,49.141,49.1897,22700.0
2013-06-24 14:25:00,70.69,70.87,70.69,70.74,35800.0,49.1897,49.315,49.1897,49.2245,35800.0
2013-06-24 14:30:00,70.73,70.93,70.73,70.91,19600.0,49.2176,49.3567,49.2176,49.3428,19600.0
2013-06-24 14:35:00,70.92,71.0,70.86,71.0,22000.0,49.3498,49.4054,49.308,49.4054,22000.0
2013-06-24 14:40:00,71.04,71.04,70.88,70.93,21600.0,49.4333,49.4333,49.3219,49.3567,21600.0
2013-06-24 14:45:00,70.93,71.05,70.81,71.01,18500.0,49.3567,49.4402,49.2732,49.4124,18500.0
2013-06-24 14:50:00,70.98,71.07,70.9,70.93,15700.0,49.3915,49.4542,49.3359,49.3567,15700.0
2013-06-24 14:55:00,70.93,70.95,70.77,70.87,19500.0,49.3567,49.3706,49.2454,49.315,19500.0
2013-06-24 15:00:00,70.86,70.94,70.82,70.87,13700.0,49.308,49.3637,49.2802,49.315,13700.0
2013-06-24 15:05:00,70.88,70.97,70.87,70.89,20400.0,49.3219,49.3846,49.315,49.3289,20400.0
2013-06-24 15:10:00,70.87,70.96,70.82,70.82,25100.0,49.315,49.3776,49.2802,49.2802,25100.0
2013-06-24 15:15:00,70.82,70.84,70.7,70.76,33100.0,49.2802,49.2941,49.1967,49.2384,33100.0
2013-06-24 15:20:00,70.75,70.79,70.65,70.75,23900.0,49.2315,49.2593,49.1619,49.2315,23900.0
2013-06-24 15:25:00,70.74,70.76,70.61,70.64,21600.0,49.2245,49.2384,49.1341,49.1549,21600.0
2013-06-24 15:30:00,70.66,70.8,70.65,70.68,27600.0,49.1689,49.2663,49.1619,49.1828,27600.0
2013-06-24 15:35:00,70.68,70.89,70.68,70.89,21100.0,49.1828,49.3289,49.1828,49.3289,21100.0
2013-06-24 15:40:00,70.88,70.89,70.78,70.85,51800.0,49.3219,49.3289,49.2524,49.3011,51800.0
2013-06-24 15:45:00,70.83,70.85,70.58,70.65,76100.0,49.2871,49.3011,49.1132,49.1619,76100.0
2013-06-24 15:50:00,70.65,70.83,70.62,70.78,101200.0,49.1619,49.2871,49.141,49.2524,101200.0
2013-06-24 15:55:00,70.78,70.78,70.53,70.54,182100.0,49.2524,49.2524,49.0784,49.0854,182100.0
2013-06-25 09:30:00,71.39,71.52,71.29,71.36,50900.0,49.6768,49.7673,49.6072,49.6559,50900.0
2013-06-25 09:35:00,71.44,71.44,71.04,71.28,20500.0,49.7116,49.7116,49.4333,49.6003,20500.0
2013-06-25 09:40:00,71.24,71.49,71.22,71.28,20700.0,49.5724,49.7464,49.5585,49.6003,20700.0
2013-06-25 09:45:00,71.29,71.46,71.21,71.21,22300.0,49.6072,49.7255,49.5516,49.5516,22300.0
2013-06-25 09:50:00,71.2,71.32,70.96,71.0,33900.0,49.5446,49.6281,49.3776,49.4054,33900.0
2013-06-25 09:55:00,71.02,71.19,70.92,71.13,20900.0,49.4194,49.5377,49.3498,49.4959,20900.0
2013-06-25 10:00:00,71.1,71.18,71.0,71.14,49700.0,49.475,49.5307,49.4054,49.5029,49700.0
2013-06-25 10:05:00,71.12,71.15,70.86,71.1,32300.0,49.4889,49.5098,49.308,49.475,32300.0
2013-06-25 10:10:00,71.08,71.14,70.97,71.09,33900.0,49.4611,49.5029,49.3846,49.4681,33900.0
2013-06-25 10:15:00,71.1,71.15,70.87,70.94,16800.0,49.475,49.5098,49.315,49.3637,16800.0
2013-06-25 10:20:00,70.96,71.07,70.93,71.06,22000.0,49.3776,49.4542,49.3567,49.4472,22000.0
2013-06-25 10:25:00,71.08,71.12,70.99,70.99,21300.0,49.4611,49.4889,49.3985,49.3985,21300.0
2013-06-25 10:30:00,70.99,71.1,70.96,71.09,12200.0,49.3985,49.475,49.3776,49.4681,12200.0
2013-06-25 10:35:00,71.08,71.25,71.02,71.21,30700.0,49.4611,49.5794,49.4194,49.5516,30700.0
2013-06-25 10:40:00,71.21,71.25,71.14,71.19,15700.0,49.5516,49.5794,49.5029,49.5377,15700.0
2013-06-25 10:45:00,71.19,71.41,71.19,71.39,12000.0,49.5377,49.6907,49.5377,49.6768,12000.0
2013-06-25 10:50:00,71.39,71.44,71.31,71.44,11100.0,49.6768,49.7116,49.6212,49.7116,11100.0
2013-06-25 10:55:00,71.44,71.46,71.35,71.35,13700.0,49.7116,49.7255,49.649,49.649,13700.0
2013-06-25 11:00:00,71.35,71.48,71.33,71.48,13200.0,49.649,49.7395,49.6351,49.7395,13200.0
2013-06-25 11:05:00,71.45,71.61,71.43,71.61,15200.0,49.7186,49.8299,49.7047,49.8299,15200.0
2013-06-25 11:10:00,71.62,71.62,71.44,71.44,12800.0,49.8369,49.8369,49.7116,49.7116,12800.0
2013-06-25 11:15:00,71.44,71.49,71.41,71.44,26500.0,49.7116,49.7464,49.6907,49.7116,26500.0
2013-06-25 11:20:00,71.45,71.48,71.37,71.38,16300.0,49.7186,49.7395,49.6629,49.6699,16300.0
2013-06-25 11:25:00,71.35,71.39,71.27,71.28,50300.0,49.649,49.6768,49.5933,49.6003,50300.0
2013-06-25 11:30:00,71.28,71.45,71.24,71.41,25500.0,49.6003,49.7186,49.5724,49.6907,25500.0
2013-06-25 11:35:00,71.4,71.51,71.4,71.48,17500.0,49.6838,49.7603,49.6838,49.7395,17500.0
2013-06-25 11:40:00,71.48,71.54,71.37,71.45,9800.0,49.7395,49.7812,49.6629,49.7186,9800.0
2013-06-25 11:45:00,71.43,71.49,71.32,71.49,12900.0,49.7047,49.7464,49.6281,49.7464,12900.0
2013-06-25 11:50:00,71.51,71.62,71.5,71.57,8400.0,49.7603,49.8369,49.7534,49.8021,8400.0
2013-06-25 11:55:00,71.56,71.64,71.49,71.49,7900.0,49.7951,49.8508,49.7464,49.7464,7900.0
2013-06-25 12:00:00,71.46,71.53,71.43,71.52,5900.0,49.7255,49.7742,49.7047,49.7673,5900.0
2013-06-25 12:05:00,71.53,71.69,71.53,71.65,9200.0,49.7742,49.8856,49.7742,49.8577,9200.0
2013-06-25 12:10:00,71.66,71.69,71.64,71.69,4000.0,49.8647,49.8856,49.8508,49.8856,4000.0
2013-06-25 12:15:00,71.69,71.71,71.65,71.69,9000.0,49.8856,49.8995,49.8577,49.8856,9000.0
2013-06-25 12:20:00,71.68,71.82,71.63,71.81,23100.0,49.8786,49.976,49.8438,49.9691,23100.0
2013-06-25 12:25:00,71.82,71.84,71.75,71.76,12600.0,49.976,49.99,49.9273,49.9343,12600.0
2013-06-25 12:30:00,71.75,71.89,71.73,71.86,16200.0,49.9273,50.0248,49.9134,50.0039,16200.0
2013-06-25 12:35:00,71.88,71.91,71.78,71.78,21800.0,50.0178,50.0387,49.9482,49.9482,21800.0
2013-06-25 12:40:00,71.79,71.79,71.71,71.76,11000.0,49.9552,49.9552,49.8995,49.9343,11000.0
2013-06-25 12:45:00,71.78,71.81,71.77,71.77,10500.0,49.9482,49.9691,49.9412,49.9412,10500.0
2013-06-25 12:50:00,71.77,71.82,71.77,71.79,10000.0,49.9412,49.976,49.9412,49.9552,10000.0
2013-06-25 12:55:00,71.79,71.79,71.7,71.74,9300.0,49.9552,49.9552,49.8925,49.9204,9300.0
2013-06-25 13:00:00,71.75,71.8,71.74,71.78,17500.0,49.9273,49.9621,49.9204,49.9482,17500.0
2013-06-25 13:05:00,71.79,71.81,71.73,71.75,20900.0,49.9552,49.9691,49.9134,49.9273,20900.0
2013-06-25 13:10:00,71.77,71.83,71.71,71.83,17700.0,49.9412,49.983,49.8995,49.983,17700.0
2013-06-25 13:15:00,71.84,71.84,71.7,71.74,12400.0,49.99,49.99,49.8925,49.9204,12400.0
2013-06-25 13:20:00,71.74,71.75,71.64,71.74,14700.0,49.9204,49.9273,49.8508,49.9204,14700.0
2013-06-25 13:25:00,71.73,71.84,71.73,71.84,20200.0,49.9134,49.99,49.9134,49.99,20200.0
2013-06-25 13:30:00,71.83,71.83,71.73,71.79,17600.0,49.983,49.983,49.9134,49.9552,17600.0
2013-06-25 13:35:00,71.79,71.84,71.78,71.8,16500.0,49.9552,49.99,49.9482,49.9621,16500.0
2013-06-25 13:40:00,71.79,71.97,71.79,71.93,31400.0,49.9552,50.0804,49.9552,50.0526,31400.0
2013-06-25 13:45:00,71.94,71.99,71.89,71.98,16700.0,50.0595,50.0943,50.0248,50.0874,16700.0
2013-06-25 13:50:00,71.97,71.98,71.92,71.95,14600.0,50.0804,50.0874,50.0456,50.0665,14600.0
2013-06-25 13:55:00,71.94,71.95,71.88,71.91,16800.0,50.0595,50.0665,50.0178,50.0387,16800.0
2013-06-25 14:00:00,71.91,72.02,71.88,71.96,53100.0,50.0387,50.1152,50.0178,50.0735,53100.0
2013-06-25 14:05:00,71.97,72.03,71.94,72.02,34600.0,50.0804,50.1222,50.0595,50.1152,34600.0
2013-06-25 14:10:00,72.03,72.13,72.01,72.11,36600.0,50.1222,50.1918,50.1083,50.1778,36600.0
2013-06-25 14:15:00,72.12,72.21,72.08,72.21,43500.0,50.1848,50.2474,50.157,50.2474,43500.0
2013-06-25 14:20:00,72.2,72.22,72.13,72.19,40700.0,50.2405,50.2544,50.1918,50.2335,40700.0
2013-06-25 14:25:00,72.18,72.24,72.14,72.24,26300.0,50.2265,50.2683,50.1987,50.2683,26300.0
2013-06-25 14:30:00,72.24,72.32,72.18,72.32,27800.0,50.2683,50.324,50.2265,50.324,27800.0
2013-06-25 14:35:00,72.31,72.32,72.19,72.24,35800.0,50.317,50.324,50.2335,50.2683,35800.0
2013-06-25 14:40:00,72.24,72.38,72.2,72.33,34900.0,50.2683,50.3657,50.2405,50.3309,34900.0
2013-06-25 14:45:00,72.33,72.45,72.33,72.4,36600.0,50.3309,50.4144,50.3309,50.3796,36600.0
2013-06-25 14:50:00,72.4,72.53,72.37,72.48,45400.0,50.3796,50.4701,50.3588,50.4353,45400.0
2013-06-25 14:55:00,72.48,72.51,72.36,72.43,35900.0,50.4353,50.4562,50.3518,50.4005,35900.0
2013-06-25 15:00:00,72.42,72.49,72.41,72.47,44600.0,50.3936,50.4423,50.3866,50.4283,44600.0
2013-06-25 15:05:00,72.47,72.55,72.41,72.53,42000.0,50.4283,50.484,50.3866,50.4701,42000.0
2013-06-25 15:10:00,72.55,72.59,72.51,72.53,31300.0,50.484,50.5118,50.4562,50.4701,31300.0
2013-06-25 15:15:00,72.52,72.55,72.46,72.47,42800.0,50.4631,50.484,50.4214,50.4283,42800.0
2013-06-25 15:20:00,72.47,72.62,72.47,72.59,52400.0,50.4283,50.5327,50.4283,50.5118,52400.0
2013-06-25 15:25:00,72.59,72.78,72.57,72.76,77400.0,50.5118,50.6441,50.4979,50.6301,77400.0
2013-06-25 15:30:00,72.77,72.8,72.73,72.76,77900.0,50.6371,50.658,50.6093,50.6301,77900.0
2013-06-25 15:35:00,72.76,72.81,72.66,72.71,63300.0,50.6301,50.6649,50.5606,50.5953,63300.0
2013-06-25 15:40:00,72.7,72.77,72.64,72.76,138000.0,50.5884,50.6371,50.5466,50.6301,138000.0
2013-06-25 15:45:00,72.75,72.83,72.68,72.73,193700.0,50.6232,50.6789,50.5745,50.6093,193700.0
2013-06-25 15:50:00,72.73,72.84,72.7,72.8,229700.0,50.6093,50.6858,50.5884,50.658,229700.0
2013-06-25 15:55:00,72.8,72.8,72.64,72.71,413000.0,50.658,50.658,50.5466,50.5953,413000.0
2013-06-26 09:30:00,73.43,73.71,73.4,73.7,83600.0,51.0964,51.2912,51.0755,51.2842,83600.0
2013-06-26 09:35:00,73.69,74.19,73.63,74.05,170100.0,51.2773,51.6252,51.2355,51.5278,170100.0
2013-06-26 09:40:00,74.05,74.05,73.79,73.82,48700.0,51.5278,51.5278,51.3469,51.3677,48700.0
2013-06-26 09:45:00,73.84,73.98,73.82,73.93,49500.0,51.3817,51.4791,51.3677,51.4443,49500.0
2013-06-26 09:50:00,73.93,73.93,73.8,73.88,44600.0,51.4443,51.4443,51.3538,51.4095,44600.0
2013-06-26 09:55:00,73.87,73.99,73.82,73.91,51200.0,51.4025,51.486,51.3677,51.4304,51200.0
2013-06-26 10:00:00,73.92,74.03,73.83,73.87,69200.0,51.4373,51.5139,51.3747,51.4025,69200.0
2013-06-26 10:05:00,73.87,73.88,73.8,73.87,28500.0,51.4025,51.4095,51.3538,51.4025,28500.0
2013-06-26 10:10:00,73.84,73.85,73.65,73.74,40000.0,51.3817,51.3886,51.2494,51.3121,40000.0
2013-06-26 10:15:00,73.74,73.77,73.65,73.73,48600.0,51.3121,51.333,51.2494,51.3051,48600.0
2013-06-26 10:20:00,73.74,73.95,73.71,73.92,37500.0,51.3121,51.4582,51.2912,51.4373,37500.0
2013-06-26 10:25:00,73.91,73.93,73.67,73.67,26500.0,51.4304,51.4443,51.2634,51.2634,26500.0
2013-06-26 10:30:00,73.68,73.72,73.55,73.55,38400.0,51.2703,51.2982,51.1799,51.1799,38400.0
2013-06-26 10:35:00,73.53,73.62,73.46,73.58,34100.0,51.1659,51.2286,51.1172,51.2007,34100.0
2013-06-26 10:40:00,73.58,73.64,73.49,73.49,50500.0,51.2007,51.2425,51.1381,51.1381,50500.0
2013-06-26 10:45:00,73.49,73.51,73.38,73.38,31200.0,51.1381,51.152,51.0616,51.0616,31200.0
2013-06-26 10:50:00,73.37,73.52,73.33,73.47,52900.0,51.0546,51.159,51.0268,51.1242,52900.0
2013-06-26 10:55:00,73.48,73.48,73.26,73.26,38200.0,51.1312,51.1312,50.9781,50.9781,38200.0
2013-06-26 11:00:00,73.26,73.27,73.14,73.14,33200.0,50.9781,50.985,50.8946,50.8946,33200.0
2013-06-26 11:05:00,73.13,73.26,73.07,73.23,47400.0,50.8876,50.9781,50.8459,50.9572,47400.0
2013-06-26 11:10:00,73.2,73.24,73.15,73.23,23200.0,50.9363,50.9641,50.9015,50.9572,23200.0
2013-06-26 11:15:00,73.23,73.26,73.14,73.14,33600.0,50.9572,50.9781,50.8946,50.8946,33600.0
2013-06-26 11:20:00,73.14,73.15,73.09,73.13,15800.0,50.8946,50.9015,50.8598,50.8876,15800.0
2013-06-26 11:25:00,73.12,73.16,73.09,73.15,21700.0,50.8806,50.9085,50.8598,50.9015,21700.0
2013-06-26 11:30:00,73.15,73.26,73.14,73.22,31900.0,50.9015,50.9781,50.8946,50.9502,31900.0
2013-06-26 11:35:00,73.22,73.24,73.12,73.23,16300.0,50.9502,50.9641,50.8806,50.9572,16300.0
2013-06-26 11:40:00,73.23,73.25,73.1,73.13,15300.0,50.9572,50.9711,50.8667,50.8876,15300.0
2013-06-26 11:45:00,73.14,73.14,73.06,73.09,23100.0,50.8946,50.8946,50.8389,50.8598,23100.0
2013-06-26 11:50:00,73.09,73.11,73.04,73.1,22700.0,50.8598,50.8737,50.825,50.8667,22700.0
2013-06-26 11:55:00,73.1,73.12,73.06,73.06,10400.0,50.8667,50.8806,50.8389,50.8389,10400.0
2013-06-26 12:00:00,73.05,73.19,73.04,73.18,33000.0,50.8319,50.9294,50.825,50.9224,33000.0
2013-06-26 12:05:00,73.2,73.2,73.13,73.16,33100.0,50.9363,50.9363,50.8876,50.9085,33100.0
2013-06-26 12:10:00,73.15,73.17,73.08,73.17,11900.0,50.9015,50.9154,50.8528,50.9154,11900.0
2013-06-26 12:15:00,73.17,73.3,73.17,73.29,18700.0,50.9154,51.0059,50.9154,50.9989,18700.0
2013-06-26 12:20:00,73.28,73.36,73.27,73.35,33300.0,50.992,51.0477,50.985,51.0407,33300.0
2013-06-26 12:25:00,73.36,73.45,73.36,73.44,9900.0,51.0477,51.1103,51.0477,51.1033,9900.0
2013-06-26 12:30:00,73.44,73.45,73.32,73.35,27600.0,51.1033,51.1103,51.0198,51.0407,27600.0
2013-06-26 12:35:00,73.35,73.46,73.34,73.45,9200.0,51.0407,51.1172,51.0337,51.1103,9200.0
2013-06-26 12:40:00,73.45,73.47,73.41,73.44,14100.0,51.1103,51.1242,51.0824,51.1033,14100.0
2013-06-26 12:45:00,73.44,73.53,73.42,73.5,13700.0,51.1033,51.1659,51.0894,51.1451,13700.0
2013-06-26 12:50:00,73.51,73.53,73.44,73.45,11700.0,51.152,51.1659,51.1033,51.1103,11700.0
2013-06-26 12:55:00,73.45,73.45,73.39,73.43,16800.0,51.1103,51.1103,51.0685,51.0964,16800.0
2013-06-26 13:00:00,73.42,73.47,73.36,73.36,12900.0,51.0894,51.1242,51.0477,51.0477,12900.0
2013-06-26 13:05:00,73.37,73.45,73.37,73.41,8200.0,51.0546,51.1103,51.0546,51.0824,8200.0
2013-06-26 13:10:00,73.42,73.56,73.42,73.55,19600.0,51.0894,51.1868,51.0894,51.1799,19600.0
2013-06-26 13:15:00,73.54,73.65,73.5,73.59,18000.0,51.1729,51.2494,51.1451,51.2077,18000.0
2013-06-26 13:20:00,73.6,73.62,73.5,73.53,44800.0,51.2147,51.2286,51.1451,51.1659,44800.0
2013-06-26 13:25:00,73.55,73.63,73.53,73.63,11700.0,51.1799,51.2355,51.1659,51.2355,11700.0
2013-06-26 13:30:00,73.62,73.63,73.56,73.57,17300.0,51.2286,51.2355,51.1868,51.1938,17300.0
2013-06-26 13:35:00,73.57,73.63,73.55,73.6,22100.0,51.1938,51.2355,51.1799,51.2147,22100.0
2013-06-26 13:40:00,73.59,73.59,73.51,73.51,10600.0,51.2077,51.2077,51.152,51.152,10600.0
2013-06-26 13:45:00,73.51,73.6,73.51,73.53,13000.0,51.152,51.2147,51.152,51.1659,13000.0
2013-06-26 13:50:00,73.53,73.57,73.5,73.53,14700.0,51.1659,51.1938,51.1451,51.1659,14700.0
2013-06-26 13:55:00,73.53,73.53,73.44,73.45,21900.0,51.1659,51.1659,51.1033,51.1103,21900.0
2013-06-26 14:00:00,73.45,73.52,73.45,73.47,15400.0,51.1103,51.159,51.1103,51.1242,15400.0
2013-06-26 14:05:00,73.44,73.44,73.35,73.4,13900.0,51.1033,51.1033,51.0407,51.0755,13900.0
2013-06-26 14:10:00,73.4,73.4,73.31,73.32,16200.0,51.0755,51.0755,51.0129,51.0198,16200.0
2013-06-26 14:15:00,73.33,73.33,73.27,73.32,37400.0,51.0268,51.0268,50.985,51.0198,37400.0
2013-06-26 14:20:00,73.32,73.41,73.32,73.39,24600.0,51.0198,51.0824,51.0198,51.0685,24600.0
2013-06-26 14:25:00,73.39,73.41,73.35,73.36,16200.0,51.0685,51.0824,51.0407,51.0477,16200.0
2013-06-26 14:30:00,73.37,73.41,73.34,73.37,32400.0,51.0546,51.0824,51.0337,51.0546,32400.0
2013-06-26 14:35:00,73.38,73.43,73.38,73.4,10800.0,51.0616,51.0964,51.0616,51.0755,10800.0
2013-06-26 14:40:00,73.4,73.44,73.35,73.39,15600.0,51.0755,51.1033,51.0407,51.0685,15600.0
2013-06-26 14:45:00,73.38,73.39,73.36,73.39,15400.0,51.0616,51.0685,51.0477,51.0685,15400.0
2013-06-26 14:50:00,73.39,73.4,73.37,73.39,9500.0,51.0685,51.0755,51.0546,51.0685,9500.0
2013-06-26 14:55:00,73.4,73.41,73.34,73.35,29800.0,51.0755,51.0824,51.0337,51.0407,29800.0
2013-06-26 15:00:00,73.35,73.45,73.34,73.36,40200.0,51.0407,51.1103,51.0337,51.0477,40200.0
2013-06-26 15:05:00,73.36,73.45,73.36,73.41,35900.0,51.0477,51.1103,51.0477,51.0824,35900.0
2013-06-26 15:10:00,73.43,73.5,73.42,73.5,48200.0,51.0964,51.1451,51.0894,51.1451,48200.0
2013-06-26 15:15:00,73.51,73.53,73.48,73.53,30900.0,51.152,51.1659,51.1312,51.1659,30900.0
2013-06-26 15:20:00,73.53,73.54,73.45,73.46,32900.0,51.1659,51.1729,51.1103,51.1172,32900.0
2013-06-26 15:25:00,73.46,73.47,73.39,73.41,38200.0,51.1172,51.1242,51.0685,51.0824,38200.0
2013-06-26 15:30:00,73.42,73.44,73.4,73.43,23800.0,51.0894,51.1033,51.0755,51.0964,23800.0
2013-06-26 15:35:00,73.43,73.45,73.39,73.44,29300.0,51.0964,51.1103,51.0685,51.1033,29300.0
2013-06-26 15:40:00,73.43,73.47,73.24,73.27,37500.0,51.0964,51.1242,50.9641,50.985,37500.0
2013-06-26 15:45:00,73.28,73.36,73.24,73.36,73100.0,50.992,51.0477,50.9641,51.0477,73100.0
2013-06-26 15:50:00,73.36,73.41,73.33,73.41,84900.0,51.0477,51.0824,51.0268,51.0824,84900.0
2013-06-26 15:55:00,73.41,73.41,73.19,73.21,244800.0,51.0824,51.0824,50.9294,50.9433,244800.0
2013-06-27 09:30:00,73.68,73.78,73.51,73.51,43100.0,51.2703,51.3399,51.152,51.152,43100.0
2013-06-27 09:35:00,73.49,73.74,73.43,73.69,20000.0,51.1381,51.3121,51.0964,51.2773,20000.0
2013-06-27 09:40:00,73.7,73.93,73.68,73.84,16700.0,51.2842,51.4443,51.2703,51.3817,16700.0
2013-06-27 09:45:00,73.85,73.91,73.76,73.81,12300.0,51.3886,51.4304,51.326,51.3608,12300.0
2013-06-27 09:50:00,73.79,73.89,73.77,73.8,18300.0,51.3469,51.4165,51.333,51.3538,18300.0
2013-06-27 09:55:00,73.8,73.94,73.7,73.72,32500.0,51.3538,51.4512,51.2842,51.2982,32500.0
2013-06-27 10:00:00,73.71,73.87,73.67,73.67,22500.0,51.2912,51.4025,51.2634,51.2634,22500.0
2013-06-27 10:05:00,73.67,73.72,73.63,73.66,13700.0,51.2634,51.2982,51.2355,51.2564,13700.0
2013-06-27 10:10:00,73.64,73.71,73.64,73.68,10700.0,51.2425,51.2912,51.2425,51.2703,10700.0
2013-06-27 10:15:00,73.7,73.7,73.59,73.64,25100.0,51.2842,51.2842,51.2077,51.2425,25100.0
2013-06-27 10:20:00,73.64,73.73,73.63,73.72,23700.0,51.2425,51.3051,51.2355,51.2982,23700.0
2013-06-27 10:25:00,73.73,73.77,73.65,73.75,20200.0,51.3051,51.333,51.2494,51.319,20200.0
2013-06-27 10:30:00,73.76,73.88,73.76,73.88,25500.0,51.326,51.4095,51.326,51.4095,25500.0
2013-06-27 10:35:00,73.89,73.93,73.84,73.88,31600.0,51.4165,51.4443,51.3817,51.4095,31600.0
2013-06-27 10:40:00,73.88,73.93,73.75,73.78,28300.0,51.4095,51.4443,51.319,51.3399,28300.0
2013-06-27 10:45:00,73.78,73.84,73.64,73.69,29300.0,51.3399,51.3817,51.2425,51.2773,29300.0
2013-06-27 10:50:00,73.69,73.92,73.68,73.91,17200.0,51.2773,51.4373,51.2703,51.4304,17200.0
2013-06-27 10:55:00,73.91,73.94,73.8,73.88,14900.0,51.4304,51.4512,51.3538,51.4095,14900.0
2013-06-27 11:00:00,73.87,73.95,73.83,73.95,13900.0,51.4025,51.4582,51.3747,51.4582,13900.0
2013-06-27 11:05:00,73.95,73.95,73.84,73.85,17800.0,51.4582,51.4582,51.3817,51.3886,17800.0
2013-06-27 11:10:00,73.84,73.87,73.8,73.81,11200.0,51.3817,51.4025,51.3538,51.3608,11200.0
2013-06-27 11:15:00,73.8,73.93,73.8,73.88,20100.0,51.3538,51.4443,51.3538,51.4095,20100.0
2013-06-27 11:20:00,73.89,73.94,73.84,73.89,30900.0,51.4165,51.4512,51.3817,51.4165,30900.0
2013-06-27 11:25:00,73.89,73.96,73.85,73.9,22000.0,51.4165,51.4652,51.3886,51.4234,22000.0
2013-06-27 11:30:00,73.9,74.08,73.88,74.05,36300.0,51.4234,51.5487,51.4095,51.5278,36300.0
2013-06-27 11:35:00,74.05,74.13,74.04,74.1,28700.0,51.5278,51.5835,51.5208,51.5626,28700.0
2013-06-27 11:40:00,74.1,74.11,74.0,74.01,26200.0,51.5626,51.5695,51.493,51.5,26200.0
2013-06-27 11:45:00,74.03,74.07,73.99,74.0,20900.0,51.5139,51.5417,51.486,51.493,20900.0
2013-06-27 11:50:00,73.99,73.99,73.91,73.92,20200.0,51.486,51.486,51.4304,51.4373,20200.0
2013-06-27 11:55:00,73.92,73.95,73.9,73.94,13000.0,51.4373,51.4582,51.4234,51.4512,13000.0
2013-06-27 12:00:00,73.93,73.94,73.84,73.86,19000.0,51.4443,51.4512,51.3817,51.3956,19000.0
2013-06-27 12:05:00,73.85,73.9,73.77,73.8,20500.0,51.3886,51.4234,51.333,51.3538,20500.0
2013-06-27 12:10:00,73.79,73.83,73.78,73.83,8000.0,51.3469,51.3747,51.3399,51.3747,8000.0
2013-06-27 12:15:00,73.85,73.92,73.82,73.86,21800.0,51.3886,51.4373,51.3677,51.3956,21800.0
2013-06-27 12:20:00,73.86,73.86,73.75,73.8,15400.0,51.3956,51.3956,51.319,51.3538,15400.0
2013-06-27 12:25:00,73.77,73.77,73.67,73.72,10400.0,51.333,51.333,51.2634,51.2982,10400.0
2013-06-27 12:30:00,73.73,73.8,73.73,73.8,25600.0,51.3051,51.3538,51.3051,51.3538,25600.0
2013-06-27 12:35:00,73.79,73.81,73.75,73.75,23600.0,51.3469,51.3608,51.319,51.319,23600.0
2013-06-27 12:40:00,73.75,73.82,73.74,73.76,25500.0,51.319,51.3677,51.3121,51.326,25500.0
2013-06-27 12:45:00,73.76,73.83,73.76,73.81,13200.0,51.326,51.3747,51.326,51.3608,13200.0
2013-06-27 12:50:00,73.8,73.82,73.76,73.81,17300.0,51.3538,51.3677,51.326,51.3608,17300.0
2013-06-27 12:55:00,73.82,73.93,73.81,73.89,18300.0,51.3677,51.4443,51.3608,51.4165,18300.0
2013-06-27 13:00:00,73.88,74.01,73.87,74.0,27500.0,51.4095,51.5,51.4025,51.493,27500.0
2013-06-27 13:05:00,73.98,74.0,73.88,73.91,12700.0,51.4791,51.493,51.4095,51.4304,12700.0
2013-06-27 13:10:00,73.93,73.98,73.92,73.92,10000.0,51.4443,51.4791,51.4373,51.4373,10000.0
2013-06-27 13:15:00,73.92,73.97,73.91,73.95,16200.0,51.4373,51.4721,51.4304,51.4582,16200.0
2013-06-27 13:20:00,73.96,73.96,73.91,73.94,7000.0,51.4652,51.4652,51.4304,51.4512,7000.0
2013-06-27 13:25:00,73.95,73.98,73.93,73.93,15800.0,51.4582,51.4791,51.4443,51.4443,15800.0
2013-06-27 13:30:00,73.94,74.0,73.94,74.0,15700.0,51.4512,51.493,51.4512,51.493,15700.0
2013-06-27 13:35:00,74.01,74.04,73.99,74.02,23800.0,51.5,51.5208,51.486,51.5069,23800.0
2013-06-27 13:40:00,74.01,74.04,73.97,73.98,26800.0,51.5,51.5208,51.4721,51.4791,26800.0
2013-06-27 13:45:00,73.98,74.03,73.98,74.02,25400.0,51.4791,51.5139,51.4791,51.5069,25400.0
2013-06-27 13:50:00,74.03,74.03,73.97,74.03,21000.0,51.5139,51.5139,51.4721,51.5139,21000.0
2013-06-27 13:55:00,74.04,74.04,73.87,73.88,29600.0,51.5208,51.5208,51.4025,51.4095,29600.0
2013-06-27 14:00:00,73.88,73.95,73.82,73.94,13000.0,51.4095,51.4582,51.3677,51.4512,13000.0
2013-06-27 14:05:00,73.93,73.95,73.88,73.9,13200.0,51.4443,51.4582,51.4095,51.4234,13200.0
2013-06-27 14:10:00,73.9,73.94,73.88,73.89,10100.0,51.4234,51.4512,51.4095,51.4165,10100.0
2013-06-27 14:15:00,73.88,73.9,73.83,73.89,19600.0,51.4095,51.4234,51.3747,51.4165,19600.0
2013-06-27 14:20:00,73.89,73.95,73.89,73.92,32000.0,51.4165,51.4582,51.4165,51.4373,32000.0
2013-06-27 14:25:00,73.91,73.96,73.89,73.94,20200.0,51.4304,51.4652,51.4165,51.4512,20200.0
2013-06-27 14:30:00,73.94,73.97,73.92,73.92,16600.0,51.4512,51.4721,51.4373,51.4373,16600.0
2013-06-27 14:35:00,73.93,73.97,73.88,73.88,22000.0,51.4443,51.4721,51.4095,51.4095,22000.0
2013-06-27 14:40:00,73.9,73.94,73.84,73.86,20000.0,51.4234,51.4512,51.3817,51.3956,20000.0
2013-06-27 14:45:00,73.84,73.85,73.8,73.81,11100.0,51.3817,51.3886,51.3538,51.3608,11100.0
2013-06-27 14:50:00,73.81,73.86,73.8,73.84,18400.0,51.3608,51.3956,51.3538,51.3817,18400.0
2013-06-27 14:55:00,73.85,73.9,73.84,73.87,16400.0,51.3886,51.4234,51.3817,51.4025,16400.0
2013-06-27 15:00:00,73.88,73.89,73.79,73.79,14400.0,51.4095,51.4165,51.3469,51.3469,14400.0
2013-06-27 15:05:00,73.81,73.83,73.73,73.74,21900.0,51.3608,51.3747,51.3051,51.3121,21900.0
2013-06-27 15:10:00,73.74,73.81,73.71,73.81,17200.0,51.3121,51.3608,51.2912,51.3608,17200.0
2013-06-27 15:15:00,73.81,73.81,73.72,73.74,22200.0,51.3608,51.3608,51.2982,51.3121,22200.0
2013-06-27 15:20:00,73.73,73.74,73.67,73.7,23200.0,51.3051,51.3121,51.2634,51.2842,23200.0
2013-06-27 15:25:00,73.7,73.81,73.7,73.81,22200.0,51.2842,51.3608,51.2842,51.3608,22200.0
2013-06-27 15:30:00,73.8,73.84,73.74,73.75,37400.0,51.3538,51.3817,51.3121,51.319,37400.0
2013-06-27 15:35:00,73.76,73.77,73.71,73.77,20400.0,51.326,51.333,51.2912,51.333,20400.0
2013-06-27 15:40:00,73.77,73.79,73.73,73.73,38600.0,51.333,51.3469,51.3051,51.3051,38600.0
2013-06-27 15:45:00,73.73,73.75,73.7,73.72,53000.0,51.3051,51.319,51.2842,51.2982,53000.0
2013-06-27 15:50:00,73.72,73.77,73.71,73.73,80500.0,51.2982,51.333,51.2912,51.3051,80500.0
2013-06-27 15:55:00,73.74,73.74,73.58,73.64,253700.0,51.3121,51.3121,51.2007,51.2425,253700.0
2013-06-28 09:30:00,73.42,73.49,72.93,73.05,96900.0,51.0894,51.1381,50.7484,50.8319,96900.0
2013-06-28 09:35:00,72.98,72.98,72.63,72.68,39500.0,50.7832,50.7832,50.5397,50.5745,39500.0
2013-06-28 09:40:00,72.68,72.99,72.68,72.89,31300.0,50.5745,50.7902,50.5745,50.7206,31300.0
2013-06-28 09:45:00,72.94,72.96,72.59,72.88,24100.0,50.7554,50.7693,50.5118,50.7136,24100.0
2013-06-28 09:50:00,72.85,72.86,72.73,72.8,27000.0,50.6928,50.6997,50.6093,50.658,27000.0
2013-06-28 09:55:00,72.76,72.76,72.56,72.56,18100.0,50.6301,50.6301,50.491,50.491,18100.0
2013-06-28 10:00:00,72.58,72.92,72.58,72.91,23800.0,50.5049,50.7415,50.5049,50.7345,23800.0
2013-06-28 10:05:00,72.88,72.95,72.73,72.94,22700.0,50.7136,50.7624,50.6093,50.7554,22700.0
2013-06-28 10:10:00,72.94,72.94,72.81,72.83,11200.0,50.7554,50.7554,50.6649,50.6789,11200.0
2013-06-28 10:15:00,72.82,72.92,72.82,72.91,12200.0,50.6719,50.7415,50.6719,50.7345,12200.0
2013-06-28 10:20:00,72.92,72.98,72.87,72.98,14500.0,50.7415,50.7832,50.7067,50.7832,14500.0
2013-06-28 10:25:00,72.97,73.18,72.96,73.18,15400.0,50.7763,50.9224,50.7693,50.9224,15400.0
2013-06-28 10:30:00,73.17,73.26,73.17,73.23,9800.0,50.9154,50.9781,50.9154,50.9572,9800.0
2013-06-28 10:35:00,73.21,73.46,73.21,73.37,14000.0,50.9433,51.1172,50.9433,51.0546,14000.0
2013-06-28 10:40:00,73.37,73.41,73.29,73.35,10400.0,51.0546,51.0824,50.9989,51.0407,10400.0
2013-06-28 10:45:00,73.34,73.35,73.15,73.16,15900.0,51.0337,51.0407,50.9015,50.9085,15900.0
2013-06-28 10:50:00,73.16,73.21,73.09,73.21,15700.0,50.9085,50.9433,50.8598,50.9433,15700.0
2013-06-28 10:55:00,73.22,73.37,73.2,73.31,9100.0,50.9502,51.0546,50.9363,51.0129,9100.0
2013-06-28 11:00:00,73.3,73.41,73.28,73.41,13500.0,51.0059,51.0824,50.992,51.0824,13500.0
2013-06-28 11:05:00,73.42,73.45,73.34,73.39,10500.0,51.0894,51.1103,51.0337,51.0685,10500.0
2013-06-28 11:10:00,73.39,73.51,73.39,73.45,13700.0,51.0685,51.152,51.0685,51.1103,13700.0
2013-06-28 11:15:00,73.45,73.49,73.36,73.38,15600.0,51.1103,51.1381,51.0477,51.0616,15600.0
2013-06-28 11:20:00,73.37,73.45,73.36,73.44,4900.0,51.0546,51.1103,51.0477,51.1033,4900.0
2013-06-28 11:25:00,73.4,73.46,73.37,73.4,8800.0,51.0755,51.1172,51.0546,51.0755,8800.0
2013-06-28 11:30:00,73.4,73.47,73.38,73.38,6600.0,51.0755,51.1242,51.0616,51.0616,6600.0
2013-06-28 11:35:00,73.39,73.45,73.32,73.45,9300.0,51.0685,51.1103,51.0198,51.1103,9300.0
2013-06-28 11:40:00,73.47,73.47,73.34,73.45,6400.0,51.1242,51.1242,51.0337,51.1103,6400.0
2013-06-28 11:45:00,73.44,73.51,73.41,73.46,7300.0,51.1033,51.152,51.0824,51.1172,7300.0
2013-06-28 11:50:00,73.46,73.48,73.39,73.48,9900.0,51.1172,51.1312,51.0685,51.1312,9900.0
2013-06-28 11:55:00,73.47,73.49,73.41,73.44,7000.0,51.1242,51.1381,51.0824,51.1033,7000.0
2013-06-28 12:00:00,73.44,73.47,73.37,73.41,8400.0,51.1033,51.1242,51.0546,51.0824,8400.0
2013-06-28 12:05:00,73.41,73.42,73.32,73.34,6100.0,51.0824,51.0894,51.0198,51.0337,6100.0
2013-06-28 12:10:00,73.35,73.37,73.28,73.33,7200.0,51.0407,51.0546,50.992,51.0268,7200.0
2013-06-28 12:15:00,73.34,73.34,73.25,73.25,6800.0,51.0337,51.0337,50.9711,50.9711,6800.0
2013-06-28 12:20:00,73.24,73.32,73.16,73.29,8600.0,50.9641,51.0198,50.9085,50.9989,8600.0
2013-06-28 12:25:00,73.3,73.42,73.3,73.42,2400.0,51.0059,51.0894,51.0059,51.0894,2400.0
2013-06-28 12:30:00,73.44,73.44,73.33,73.38,4100.0,51.1033,51.1033,51.0268,51.0616,4100.0
2013-06-28 12:35:00,73.39,73.44,73.39,73.42,5500.0,51.0685,51.1033,51.0685,51.0894,5500.0
2013-06-28 12:40:00,73.41,73.41,73.32,73.33,3100.0,51.0824,51.0824,51.0198,51.0268,3100.0
2013-06-28 12:45:00,73.35,73.4,73.35,73.4,2700.0,51.0407,51.0755,51.0407,51.0755,2700.0
2013-06-28 12:50:00,73.38,73.45,73.38,73.45,2200.0,51.0616,51.1103,51.0616,51.1103,2200.0
2013-06-28 12:55:00,73.45,73.49,73.36,73.37,5100.0,51.1103,51.1381,51.0477,51.0546,5100.0
2013-06-28 13:00:00,73.39,73.39,73.3,73.3,6800.0,51.0685,51.0685,51.0059,51.0059,6800.0
2013-06-28 13:05:00,73.33,73.43,73.33,73.41,9400.0,51.0268,51.0964,51.0268,51.0824,9400.0
2013-06-28 13:10:00,73.41,73.43,73.36,73.39,10500.0,51.0824,51.0964,51.0477,51.0685,10500.0
2013-06-28 13:15:00,73.39,73.49,73.39,73.47,5600.0,51.0685,51.1381,51.0685,51.1242,5600.0
2013-06-28 13:20:00,73.46,73.52,73.44,73.48,12400.0,51.1172,51.159,51.1033,51.1312,12400.0
2013-06-28 13:25:00,73.49,73.49,73.41,73.44,6100.0,51.1381,51.1381,51.0824,51.1033,6100.0
2013-06-28 13:30:00,73.44,73.48,73.41,73.46,6200.0,51.1033,51.1312,51.0824,51.1172,6200.0
2013-06-28 13:35:00,73.5,73.5,73.41,73.41,10100.0,51.1451,51.1451,51.0824,51.0824,10100.0
2013-06-28 13:40:00,73.39,73.49,73.39,73.41,10100.0,51.0685,51.1381,51.0685,51.0824,10100.0
2013-06-28 13:45:00,73.44,73.45,73.4,73.4,4400.0,51.1033,51.1103,51.0755,51.0755,4400.0
2013-06-28 13:50:00,73.41,73.41,73.36,73.38,15700.0,51.0824,51.0824,51.0477,51.0616,15700.0
2013-06-28 13:55:00,73.38,73.42,73.38,73.39,8700.0,51.0616,51.0894,51.0616,51.0685,8700.0
2013-06-28 14:00:00,73.39,73.43,73.37,73.42,17600.0,51.0685,51.0964,51.0546,51.0894,17600.0
2013-06-28 14:05:00,73.42,73.47,73.41,73.47,4300.0,51.0894,51.1242,51.0824,51.1242,4300.0
2013-06-28 14:10:00,73.47,73.48,73.34,73.36,22400.0,51.1242,51.1312,51.0337,51.0477,22400.0
2013-06-28 14:15:00,73.37,73.42,73.34,73.35,19000.0,51.0546,51.0894,51.0337,51.0407,19000.0
2013-06-28 14:20:00,73.34,73.37,73.3,73.34,12900.0,51.0337,51.0546,51.0059,51.0337,12900.0
2013-06-28 14:25:00,73.35,73.44,73.35,73.37,14100.0,51.0407,51.1033,51.0407,51.0546,14100.0
2013-06-28 14:30:00,73.39,73.42,73.36,73.39,8800.0,51.0685,51.0894,51.0477,51.0685,8800.0
2013-06-28 14:35:00,73.38,73.42,73.35,73.39,9000.0,51.0616,51.0894,51.0407,51.0685,9000.0
2013-06-28 14:40:00,73.37,73.37,73.24,73.27,14300.0,51.0546,51.0546,50.9641,50.985,14300.0
2013-06-28 14:45:00,73.27,73.31,73.27,73.28,4600.0,50.985,51.0129,50.985,50.992,4600.0
2013-06-28 14:50:00,73.3,73.33,73.28,73.32,6600.0,51.0059,51.0268,50.992,51.0198,6600.0
2013-06-28 14:55:00,73.33,73.34,73.28,73.31,19200.0,51.0268,51.0337,50.992,51.0129,19200.0
2013-06-28 15:00:00,73.3,73.32,73.17,73.17,13000.0,51.0059,51.0198,50.9154,50.9154,13000.0
2013-06-28 15:05:00,73.19,73.23,73.13,73.14,14000.0,50.9294,50.9572,50.8876,50.8946,14000.0
2013-06-28 15:10:00,73.15,73.19,73.14,73.19,17900.0,50.9015,50.9294,50.8946,50.9294,17900.0
2013-06-28 15:15:00,73.18,73.27,73.18,73.26,8800.0,50.9224,50.985,50.9224,50.9781,8800.0
2013-06-28 15:20:00,73.26,73.31,73.22,73.26,16100.0,50.9781,51.0129,50.9502,50.9781,16100.0
2013-06-28 15:25:00,73.25,73.27,73.2,73.27,26400.0,50.9711,50.985,50.9363,50.985,26400.0
2013-06-28 15:30:00,73.28,73.39,73.27,73.37,29300.0,50.992,51.0685,50.985,51.0546,29300.0
2013-06-28 15:35:00,73.37,73.38,73.29,73.32,33600.0,51.0546,51.0616,50.9989,51.0198,33600.0
2013-06-28 15:40:00,73.31,73.33,73.27,73.3,70500.0,51.0129,51.0268,50.985,51.0059,70500.0
2013-06-28 15:45:00,73.3,73.3,73.19,73.19,79200.0,51.0059,51.0059,50.9294,50.9294,79200.0
2013-06-28 15:50:00,73.19,73.23,73.16,73.17,132900.0,50.9294,50.9572,50.9085,50.9154,132900.0
2013-06-28 15:55:00,73.17,73.18,72.9,72.92,340600.0,50.9154,50.9224,50.7276,50.7415,340600.0
2013-07-01 09:30:00,73.23,73.34,73.04,73.12,49000.0,50.9572,51.0337,50.825,50.8806,49000.0
2013-07-01 09:35:00,73.16,73.57,73.16,73.39,26700.0,50.9085,51.1938,50.9085,51.0685,26700.0
2013-07-01 09:40:00,73.44,73.57,73.35,73.51,20300.0,51.1033,51.1938,51.0407,51.152,20300.0
2013-07-01 09:45:00,73.51,73.57,73.35,73.4,31300.0,51.152,51.1938,51.0407,51.0755,31300.0
2013-07-01 09:50:00,73.41,73.53,73.35,73.48,30400.0,51.0824,51.1659,51.0407,51.1312,30400.0
2013-07-01 09:55:00,73.49,73.67,73.49,73.5,27300.0,51.1381,51.2634,51.1381,51.1451,27300.0
2013-07-01 10:00:00,73.46,73.72,73.44,73.7,21200.0,51.1172,51.2982,51.1033,51.2842,21200.0
2013-07-01 10:05:00,73.69,73.83,73.69,73.8,34600.0,51.2773,51.3747,51.2773,51.3538,34600.0
2013-07-01 10:10:00,73.8,73.81,73.68,73.81,30700.0,51.3538,51.3608,51.2703,51.3608,30700.0
2013-07-01 10:15:00,73.82,73.87,73.79,73.79,29700.0,51.3677,51.4025,51.3469,51.3469,29700.0
2013-07-01 10:20:00,73.79,73.86,73.76,73.82,27200.0,51.3469,51.3956,51.326,51.3677,27200.0
2013-07-01 10:25:00,73.82,73.88,73.72,73.72,32800.0,51.3677,51.4095,51.2982,51.2982,32800.0
2013-07-01 10:30:00,73.73,73.78,73.72,73.74,25600.0,51.3051,51.3399,51.2982,51.3121,25600.0
2013-07-01 10:35:00,73.73,73.8,73.71,73.72,25300.0,51.3051,51.3538,51.2912,51.2982,25300.0
2013-07-01 10:40:00,73.72,73.75,73.67,73.67,34000.0,51.2982,51.319,51.2634,51.2634,34000.0
2013-07-01 10:45:00,73.68,73.85,73.68,73.85,27300.0,51.2703,51.3886,51.2703,51.3886,27300.0
2013-07-01 10:50:00,73.85,73.97,73.84,73.92,13500.0,51.3886,51.4721,51.3817,51.4373,13500.0
2013-07-01 10:55:00,73.92,73.96,73.83,73.85,15500.0,51.4373,51.4652,51.3747,51.3886,15500.0
2013-07-01 11:00:00,73.85,73.86,73.77,73.78,11500.0,51.3886,51.3956,51.333,51.3399,11500.0
2013-07-01 11:05:00,73.79,74.0,73.79,74.0,18000.0,51.3469,51.493,51.3469,51.493,18000.0
2013-07-01 11:10:00,74.0,74.02,73.92,73.95,11000.0,51.493,51.5069,51.4373,51.4582,11000.0
2013-07-01 11:15:00,73.93,74.01,73.92,74.0,23100.0,51.4443,51.5,51.4373,51.493,23100.0
2013-07-01 11:20:00,74.0,74.03,73.93,73.98,18400.0,51.493,51.5139,51.4443,51.4791,18400.0
2013-07-01 11:25:00,73.97,74.11,73.95,74.07,28500.0,51.4721,51.5695,51.4582,51.5417,28500.0
2013-07-01 11:30:00,74.08,74.28,74.07,74.28,60700.0,51.5487,51.6878,51.5417,51.6878,60700.0
2013-07-01 11:35:00,74.29,74.33,74.04,74.04,23000.0,51.6948,51.7226,51.5208,51.5208,23000.0
2013-07-01 11:40:00,74.05,74.06,74.01,74.03,9700.0,51.5278,51.5347,51.5,51.5139,9700.0
2013-07-01 11:45:00,74.03,74.17,74.03,74.16,9800.0,51.5139,51.6113,51.5139,51.6043,9800.0
2013-07-01 11:50:00,74.17,74.19,74.05,74.05,13300.0,51.6113,51.6252,51.5278,51.5278,13300.0
2013-07-01 11:55:00,74.04,74.14,74.03,74.14,11400.0,51.5208,51.5904,51.5139,51.5904,11400.0
2013-07-01 12:00:00,74.14,74.2,74.08,74.17,14700.0,51.5904,51.6322,51.5487,51.6113,14700.0
2013-07-01 12:05:00,74.16,74.21,74.14,74.16,14100.0,51.6043,51.6391,51.5904,51.6043,14100.0
2013-07-01 12:10:00,74.15,74.16,74.09,74.09,10300.0,51.5974,51.6043,51.5556,51.5556,10300.0
2013-07-01 12:15:00,74.09,74.12,74.05,74.06,11500.0,51.5556,51.5765,51.5278,51.5347,11500.0
2013-07-01 12:20:00,74.07,74.12,74.05,74.08,11900.0,51.5417,51.5765,51.5278,51.5487,11900.0
2013-07-01 12:25:00,74.07,74.12,74.07,74.11,10000.0,51.5417,51.5765,51.5417,51.5695,10000.0
2013-07-01 12:30:00,74.11,74.11,73.98,74.04,22500.0,51.5695,51.5695,51.4791,51.5208,22500.0
2013-07-01 12:35:00,74.03,74.09,74.01,74.09,12000.0,51.5139,51.5556,51.5,51.5556,12000.0
2013-07-01 12:40:00,74.09,74.14,74.03,74.03,20700.0,51.5556,51.5904,51.5139,51.5139,20700.0
2013-07-01 12:45:00,74.03,74.06,74.02,74.03,15700.0,51.5139,51.5347,51.5069,51.5139,15700.0
2013-07-01 12:50:00,74.03,74.05,74.03,74.03,11300.0,51.5139,51.5278,51.5139,51.5139,11300.0
2013-07-01 12:55:00,74.04,74.05,74.03,74.03,11500.0,51.5208,51.5278,51.5139,51.5139,11500.0
2013-07-01 13:00:00,74.03,74.08,74.02,74.03,22700.0,51.5139,51.5487,51.5069,51.5139,22700.0
2013-07-01 13:05:00,74.03,74.05,74.0,74.04,11600.0,51.5139,51.5278,51.493,51.5208,11600.0
2013-07-01 13:10:00,74.03,74.06,73.99,73.99,20000.0,51.5139,51.5347,51.486,51.486,20000.0
2013-07-01 13:15:00,74.0,74.03,73.99,74.01,11700.0,51.493,51.5139,51.486,51.5,11700.0
2013-07-01 13:20:00,74.0,74.03,73.99,74.03,10300.0,51.493,51.5139,51.486,51.5139,10300.0
2013-07-01 13:25:00,74.03,74.05,74.01,74.01,19800.0,51.5139,51.5278,51.5,51.5,19800.0
2013-07-01 13:30:00,74.02,74.05,74.01,74.01,8900.0,51.5069,51.5278,51.5,51.5,8900.0
2013-07-01 13:35:00,74.0,74.03,73.99,74.0,14800.0,51.493,51.5139,51.486,51.493,14800.0
2013-07-01 13:40:00,74.01,74.02,73.93,73.93,14300.0,51.5,51.5069,51.4443,51.4443,14300.0
2013-07-01 13:45:00,73.94,73.95,73.87,73.87,11500.0,51.4512,51.4582,51.4025,51.4025,11500.0
2013-07-01 13:50:00,73.86,73.9,73.8,73.87,21900.0,51.3956,51.4234,51.3538,51.4025,21900.0
2013-07-01 13:55:00,73.86,73.87,73.74,73.75,30400.0,51.3956,51.4025,51.3121,51.319,30400.0
2013-07-01 14:00:00,73.74,73.8,73.74,73.78,21000.0,51.3121,51.3538,51.3121,51.3399,21000.0
2013-07-01 14:05:00,73.79,73.81,73.75,73.79,12500.0,51.3469,51.3608,51.319,51.3469,12500.0
2013-07-01 14:10:00,73.79,73.81,73.73,73.77,17100.0,51.3469,51.3608,51.3051,51.333,17100.0
2013-07-01 14:15:00,73.77,73.8,73.75,73.76,15600.0,51.333,51.3538,51.319,51.326,15600.0
2013-07-01 14:20:00,73.75,73.76,73.7,73.71,33400.0,51.319,51.326,51.2842,51.2912,33400.0
2013-07-01 14:25:00,73.7,73.84,73.7,73.84,18400.0,51.2842,51.3817,51.2842,51.3817,18400.0
2013-07-01 14:30:00,73.84,73.84,73.73,73.73,26400.0,51.3817,51.3817,51.3051,51.3051,26400.0
2013-07-01 14:35:00,73.73,73.83,73.73,73.83,21000.0,51.3051,51.3747,51.3051,51.3747,21000.0
2013-07-01 14:40:00,73.82,73.89,73.78,73.89,21700.0,51.3677,51.4165,51.3399,51.4165,21700.0
2013-07-01 14:45:00,73.88,73.9,73.85,73.87,24700.0,51.4095,51.4234,51.3886,51.4025,24700.0
2013-07-01 14:50:00,73.87,73.93,73.84,73.93,15700.0,51.4025,51.4443,51.3817,51.4443,15700.0
2013-07-01 14:55:00,73.93,74.02,73.92,73.99,21800.0,51.4443,51.5069,51.4373,51.486,21800.0
2013-07-01 15:00:00,73.99,74.01,73.96,73.98,45300.0,51.486,51.5,51.4652,51.4791,45300.0
2013-07-01 15:05:00,73.98,74.01,73.97,74.0,41200.0,51.4791,51.5,51.4721,51.493,41200.0
2013-07-01 15:10:00,74.0,74.0,73.88,73.91,29500.0,51.493,51.493,51.4095,51.4304,29500.0
2013-07-01 15:15:00,73.91,73.91,73.8,73.8,27900.0,51.4304,51.4304,51.3538,51.3538,27900.0
2013-07-01 15:20:00,73.8,73.87,73.8,73.83,31000.0,51.3538,51.4025,51.3538,51.3747,31000.0
2013-07-01 15:25:00,73.83,73.84,73.74,73.76,28800.0,51.3747,51.3817,51.3121,51.326,28800.0
2013-07-01 15:30:00,73.75,73.75,73.6,73.62,63900.0,51.319,51.319,51.2147,51.2286,63900.0
2013-07-01 15:35:00,73.63,73.66,73.49,73.52,71700.0,51.2355,51.2564,51.1381,51.159,71700.0
2013-07-01 15:40:00,73.52,73.56,73.46,73.51,68500.0,51.159,51.1868,51.1172,51.152,68500.0
2013-07-01 15:45:00,73.51,73.52,73.43,73.47,100000.0,51.152,51.159,51.0964,51.1242,100000.0
2013-07-01 15:50:00,73.45,73.47,73.42,73.46,111600.0,51.1103,51.1242,51.0894,51.1172,111600.0
2013-07-01 15:55:00,73.46,73.58,73.45,73.5,203200.0,51.1172,51.2007,51.1103,51.1451,203200.0
2013-07-02 09:30:00,73.27,73.47,73.26,73.44,29500.0,50.985,51.1242,50.9781,51.1033,29500.0
2013-07-02 09:35:00,73.44,73.68,73.42,73.63,4300.0,51.1033,51.2703,51.0894,51.2355,4300.0
2013-07-02 09:40:00,73.61,74.0,73.59,73.99,30000.0,51.2216,51.493,51.2077,51.486,30000.0
2013-07-02 09:45:00,74.0,74.09,73.92,74.09,49300.0,51.493,51.5556,51.4373,51.5556,49300.0
2013-07-02 09:50:00,74.09,74.15,74.07,74.13,16100.0,51.5556,51.5974,51.5417,51.5835,16100.0
2013-07-02 09:55:00,74.15,74.26,74.12,74.25,19200.0,51.5974,51.6739,51.5765,51.667,19200.0
2013-07-02 10:00:00,74.25,74.33,74.08,74.17,47600.0,51.667,51.7226,51.5487,51.6113,47600.0
2013-07-02 10:05:00,74.17,74.17,74.1,74.14,15500.0,51.6113,51.6113,51.5626,51.5904,15500.0
2013-07-02 10:10:00,74.12,74.15,73.99,74.14,16900.0,51.5765,51.5974,51.486,51.5904,16900.0
2013-07-02 10:15:00,74.14,74.19,74.09,74.13,18600.0,51.5904,51.6252,51.5556,51.5835,18600.0
2013-07-02 10:20:00,74.15,74.21,74.11,74.15,22000.0,51.5974,51.6391,51.5695,51.5974,22000.0
2013-07-02 10:25:00,74.15,74.23,74.13,74.13,15100.0,51.5974,51.653,51.5835,51.5835,15100.0
2013-07-02 10:30:00,74.08,74.24,74.08,74.22,20100.0,51.5487,51.66,51.5487,51.6461,20100.0
2013-07-02 10:35:00,74.2,74.23,74.13,74.14,8200.0,51.6322,51.653,51.5835,51.5904,8200.0
2013-07-02 10:40:00,74.14,74.22,74.08,74.08,22700.0,51.5904,51.6461,51.5487,51.5487,22700.0
2013-07-02 10:45:00,74.1,74.12,74.03,74.1,16800.0,51.5626,51.5765,51.5139,51.5626,16800.0
2013-07-02 10:50:00,74.09,74.09,73.99,74.05,27400.0,51.5556,51.5556,51.486,51.5278,27400.0
2013-07-02 10:55:00,74.06,74.06,73.93,73.96,36200.0,51.5347,51.5347,51.4443,51.4652,36200.0
2013-07-02 11:00:00,73.97,73.98,73.73,73.73,29800.0,51.4721,51.4791,51.3051,51.3051,29800.0
2013-07-02 11:05:00,73.72,73.83,73.72,73.76,14400.0,51.2982,51.3747,51.2982,51.326,14400.0
2013-07-02 11:10:00,73.73,73.8,73.71,73.77,14100.0,51.3051,51.3538,51.2912,51.333,14100.0
2013-07-02 11:15:00,73.78,73.87,73.78,73.85,17800.0,51.3399,51.4025,51.3399,51.3886,17800.0
2013-07-02 11:20:00,73.86,73.87,73.79,73.81,24300.0,51.3956,51.4025,51.3469,51.3608,24300.0
2013-07-02 11:25:00,73.81,73.87,73.77,73.8,17000.0,51.3608,51.4025,51.333,51.3538,17000.0
2013-07-02 11:30:00,73.79,73.82,73.75,73.77,20900.0,51.3469,51.3677,51.319,51.333,20900.0
2013-07-02 11:35:00,73.77,73.8,73.76,73.77,22400.0,51.333,51.3538,51.326,51.333,22400.0
2013-07-02 11:40:00,73.77,73.77,73.75,73.76,7800.0,51.333,51.333,51.319,51.326,7800.0
2013-07-02 11:45:00,73.77,73.88,73.75,73.8,31000.0,51.333,51.4095,51.319,51.3538,31000.0
2013-07-02 11:50:00,73.8,73.83,73.78,73.83,15700.0,51.3538,51.3747,51.3399,51.3747,15700.0
2013-07-02 11:55:00,73.83,73.83,73.76,73.76,9300.0,51.3747,51.3747,51.326,51.326,9300.0
2013-07-02 12:00:00,73.76,73.84,73.75,73.82,13200.0,51.326,51.3817,51.319,51.3677,13200.0
2013-07-02 12:05:00,73.83,73.87,73.78,73.78,14300.0,51.3747,51.4025,51.3399,51.3399,14300.0
2013-07-02 12:10:00,73.77,73.8,73.75,73.77,14800.0,51.333,51.3538,51.319,51.333,14800.0
2013-07-02 12:15:00,73.76,73.8,73.76,73.78,2800.0,51.326,51.3538,51.326,51.3399,2800.0
2013-07-02 12:20:00,73.78,73.81,73.72,73.79,14100.0,51.3399,51.3608,51.2982,51.3469,14100.0
2013-07-02 12:25:00,73.8,73.84,73.79,73.82,8600.0,51.3538,51.3817,51.3469,51.3677,8600.0
2013-07-02 12:30:00,73.83,73.92,73.82,73.89,12300.0,51.3747,51.4373,51.3677,51.4165,12300.0
2013-07-02 12:35:00,73.88,73.91,73.87,73.91,8400.0,51.4095,51.4304,51.4025,51.4304,8400.0
2013-07-02 12:40:00,73.89,73.89,73.78,73.83,15800.0,51.4165,51.4165,51.3399,51.3747,15800.0
2013-07-02 12:45:00,73.82,73.89,73.79,73.86,10700.0,51.3677,51.4165,51.3469,51.3956,10700.0
2013-07-02 12:50:00,73.85,73.88,73.85,73.86,3600.0,51.3886,51.4095,51.3886,51.3956,3600.0
2013-07-02 12:55:00,73.85,73.91,73.85,73.9,4600.0,51.3886,51.4304,51.3886,51.4234,4600.0
2013-07-02 13:00:00,73.9,73.92,73.87,73.89,9400.0,51.4234,51.4373,51.4025,51.4165,9400.0
2013-07-02 13:05:00,73.9,73.97,73.9,73.96,10200.0,51.4234,51.4721,51.4234,51.4652,10200.0
2013-07-02 13:10:00,73.95,73.98,73.87,73.9,12100.0,51.4582,51.4791,51.4025,51.4234,12100.0
2013-07-02 13:15:00,73.89,73.9,73.85,73.88,22700.0,51.4165,51.4234,51.3886,51.4095,22700.0
2013-07-02 13:20:00,73.88,73.88,73.83,73.85,4700.0,51.4095,51.4095,51.3747,51.3886,4700.0
2013-07-02 13:25:00,73.87,73.88,73.84,73.84,5200.0,51.4025,51.4095,51.3817,51.3817,5200.0
2013-07-02 13:30:00,73.83,73.87,73.82,73.84,11400.0,51.3747,51.4025,51.3677,51.3817,11400.0
2013-07-02 13:35:00,73.86,73.86,73.72,73.75,22600.0,51.3956,51.3956,51.2982,51.319,22600.0
2013-07-02 13:40:00,73.75,73.76,73.69,73.72,8600.0,51.319,51.326,51.2773,51.2982,8600.0
2013-07-02 13:45:00,73.72,73.72,73.65,73.69,9700.0,51.2982,51.2982,51.2494,51.2773,9700.0
2013-07-02 13:50:00,73.68,73.77,73.67,73.76,13800.0,51.2703,51.333,51.2634,51.326,13800.0
2013-07-02 13:55:00,73.76,73.78,73.7,73.75,12400.0,51.326,51.3399,51.2842,51.319,12400.0
2013-07-02 14:00:00,73.75,73.75,73.65,73.71,18400.0,51.319,51.319,51.2494,51.2912,18400.0
2013-07-02 14:05:00,73.71,73.72,73.58,73.58,25300.0,51.2912,51.2982,51.2007,51.2007,25300.0
2013-07-02 14:10:00,73.59,73.62,73.51,73.54,14500.0,51.2077,51.2286,51.152,51.1729,14500.0
2013-07-02 14:15:00,73.54,73.55,73.42,73.44,13100.0,51.1729,51.1799,51.0894,51.1033,13100.0
2013-07-02 14:20:00,73.43,73.44,73.37,73.37,7300.0,51.0964,51.1033,51.0546,51.0546,7300.0
2013-07-02 14:25:00,73.37,73.37,73.27,73.32,27200.0,51.0546,51.0546,50.985,51.0198,27200.0
2013-07-02 14:30:00,73.31,73.43,73.3,73.43,18800.0,51.0129,51.0964,51.0059,51.0964,18800.0
2013-07-02 14:35:00,73.43,73.43,73.36,73.38,30800.0,51.0964,51.0964,51.0477,51.0616,30800.0
2013-07-02 14:40:00,73.37,73.46,73.37,73.44,28600.0,51.0546,51.1172,51.0546,51.1033,28600.0
2013-07-02 14:45:00,73.45,73.45,73.37,73.45,25000.0,51.1103,51.1103,51.0546,51.1103,25000.0
2013-07-02 14:50:00,73.46,73.61,73.45,73.61,16000.0,51.1172,51.2216,51.1103,51.2216,16000.0
2013-07-02 14:55:00,73.6,73.7,73.6,73.69,12000.0,51.2147,51.2842,51.2147,51.2773,12000.0
2013-07-02 15:00:00,73.69,73.74,73.69,73.72,13700.0,51.2773,51.3121,51.2773,51.2982,13700.0
2013-07-02 15:05:00,73.7,73.71,73.65,73.67,13100.0,51.2842,51.2912,51.2494,51.2634,13100.0
2013-07-02 15:10:00,73.67,73.72,73.67,73.72,10100.0,51.2634,51.2982,51.2634,51.2982,10100.0
2013-07-02 15:15:00,73.72,73.78,73.71,73.73,9500.0,51.2982,51.3399,51.2912,51.3051,9500.0
2013-07-02 15:20:00,73.74,73.75,73.62,73.62,19300.0,51.3121,51.319,51.2286,51.2286,19300.0
2013-07-02 15:25:00,73.61,73.63,73.56,73.61,11300.0,51.2216,51.2355,51.1868,51.2216,11300.0
2013-07-02 15:30:00,73.61,73.63,73.5,73.57,51500.0,51.2216,51.2355,51.1451,51.1938,51500.0
2013-07-02 15:35:00,73.56,73.71,73.56,73.69,44100.0,51.1868,51.2912,51.1868,51.2773,44100.0
2013-07-02 15:40:00,73.68,73.7,73.63,73.63,39500.0,51.2703,51.2842,51.2355,51.2355,39500.0
2013-07-02 15:45:00,73.64,73.73,73.62,73.68,108800.0,51.2425,51.3051,51.2286,51.2703,108800.0
2013-07-02 15:50:00,73.69,73.72,73.66,73.69,72700.0,51.2773,51.2982,51.2564,51.2773,72700.0
2013-07-02 15:55:00,73.7,73.9,73.69,73.86,202700.0,51.2842,51.4234,51.2773,51.3956,202700.0
2013-07-03 09:30:00,73.64,73.64,73.21,73.37,43400.0,51.2425,51.2425,50.9433,51.0546,43400.0
2013-07-03 09:35:00,73.34,73.82,73.34,73.71,48800.0,51.0337,51.3677,51.0337,51.2912,48800.0
2013-07-03 09:40:00,73.72,73.84,73.68,73.77,44700.0,51.2982,51.3817,51.2703,51.333,44700.0
2013-07-03 09:45:00,73.78,73.85,73.68,73.72,17000.0,51.3399,51.3886,51.2703,51.2982,17000.0
2013-07-03 09:50:00,73.74,73.79,73.69,73.76,10100.0,51.3121,51.3469,51.2773,51.326,10100.0
2013-07-03 09:55:00,73.76,73.83,73.72,73.79,18800.0,51.326,51.3747,51.2982,51.3469,18800.0
2013-07-03 10:00:00,73.8,73.88,73.78,73.82,51500.0,51.3538,51.4095,51.3399,51.3677,51500.0
2013-07-03 10:05:00,73.81,73.88,73.78,73.85,39700.0,51.3608,51.4095,51.3399,51.3886,39700.0
2013-07-03 10:10:00,73.85,73.96,73.83,73.96,17000.0,51.3886,51.4652,51.3747,51.4652,17000.0
2013-07-03 10:15:00,73.97,74.03,73.87,73.87,91100.0,51.4721,51.5139,51.4025,51.4025,91100.0
2013-07-03 10:20:00,73.86,74.06,73.84,73.99,7400.0,51.3956,51.5347,51.3817,51.486,7400.0
2013-07-03 10:25:00,73.97,73.97,73.83,73.95,12300.0,51.4721,51.4721,51.3747,51.4582,12300.0
2013-07-03 10:30:00,73.95,74.0,73.9,74.0,18100.0,51.4582,51.493,51.4234,51.493,18100.0
2013-07-03 10:35:00,74.0,74.01,73.84,73.84,14500.0,51.493,51.5,51.3817,51.3817,14500.0
2013-07-03 10:40:00,73.84,73.94,73.81,73.94,11000.0,51.3817,51.4512,51.3608,51.4512,11000.0
2013-07-03 10:45:00,73.94,73.95,73.8,73.86,17600.0,51.4512,51.4582,51.3538,51.3956,17600.0
2013-07-03 10:50:00,73.87,73.89,73.77,73.79,9000.0,51.4025,51.4165,51.333,51.3469,9000.0
2013-07-03 10:55:00,73.82,73.86,73.73,73.73,54700.0,51.3677,51.3956,51.3051,51.3051,54700.0
2013-07-03 11:00:00,73.73,73.84,73.69,73.79,9100.0,51.3051,51.3817,51.2773,51.3469,9100.0
2013-07-03 11:05:00,73.79,73.79,73.64,73.66,8500.0,51.3469,51.3469,51.2425,51.2564,8500.0
2013-07-03 11:10:00,73.65,73.68,73.56,73.66,15000.0,51.2494,51.2703,51.1868,51.2564,15000.0
2013-07-03 11:15:00,73.65,73.78,73.64,73.73,9000.0,51.2494,51.3399,51.2425,51.3051,9000.0
2013-07-03 11:20:00,73.72,73.76,73.69,73.75,6500.0,51.2982,51.326,51.2773,51.319,6500.0
2013-07-03 11:25:00,73.75,73.78,73.73,73.78,7000.0,51.319,51.3399,51.3051,51.3399,7000.0
2013-07-03 11:30:00,73.77,73.79,73.71,73.76,9200.0,51.333,51.3469,51.2912,51.326,9200.0
2013-07-03 11:35:00,73.77,73.77,73.69,73.73,4600.0,51.333,51.333,51.2773,51.3051,4600.0
2013-07-03 11:40:00,73.71,73.71,73.68,73.7,6500.0,51.2912,51.2912,51.2703,51.2842,6500.0
2013-07-03 11:45:00,73.69,73.71,73.58,73.6,10100.0,51.2773,51.2912,51.2007,51.2147,10100.0
2013-07-03 11:50:00,73.61,73.73,73.61,73.73,6100.0,51.2216,51.3051,51.2216,51.3051,6100.0
2013-07-03 11:55:00,73.73,73.85,73.73,73.85,11600.0,51.3051,51.3886,51.3051,51.3886,11600.0
2013-07-03 12:00:00,73.88,73.94,73.85,73.9,7900.0,51.4095,51.4512,51.3886,51.4234,7900.0
2013-07-03 12:05:00,73.9,73.94,73.9,73.92,4800.0,51.4234,51.4512,51.4234,51.4373,4800.0
2013-07-03 12:10:00,73.93,73.95,73.9,73.91,7400.0,51.4443,51.4582,51.4234,51.4304,7400.0
2013-07-03 12:15:00,73.9,73.97,73.87,73.96,24800.0,51.4234,51.4721,51.4025,51.4652,24800.0
2013-07-03 12:20:00,73.96,74.07,73.91,74.01,13700.0,51.4652,51.5417,51.4304,51.5,13700.0
2013-07-03 12:25:00,74.01,74.08,73.97,74.05,16300.0,51.5,51.5487,51.4721,51.5278,16300.0
2013-07-03 12:30:00,74.07,74.09,74.02,74.04,10900.0,51.5417,51.5556,51.5069,51.5208,10900.0
2013-07-03 12:35:00,74.04,74.06,74.01,74.01,12500.0,51.5208,51.5347,51.5,51.5,12500.0
2013-07-03 12:40:00,74.01,74.03,73.96,73.97,26600.0,51.5,51.5139,51.4652,51.4721,26600.0
2013-07-03 12:45:00,73.98,74.02,73.97,74.0,24800.0,51.4791,51.5069,51.4721,51.493,24800.0
2013-07-03 12:50:00,74.0,74.02,73.92,73.94,20800.0,51.493,51.5069,51.4373,51.4512,20800.0
2013-07-03 12:55:00,73.93,73.98,73.86,73.96,88100.0,51.4443,51.4791,51.3956,51.4652,88100.0
2013-07-05 09:30:00,74.57,74.66,74.52,74.52,34700.0,51.8896,51.9523,51.8548,51.8548,34700.0
2013-07-05 09:35:00,74.54,74.65,74.47,74.57,15300.0,51.8688,51.9453,51.82,51.8896,15300.0
2013-07-05 09:40:00,74.57,74.8,74.48,74.78,29400.0,51.8896,52.0497,51.827,52.0358,29400.0
2013-07-05 09:45:00,74.79,74.89,74.61,74.86,14600.0,52.0427,52.1123,51.9175,52.0914,14600.0
2013-07-05 09:50:00,74.88,74.92,74.82,74.89,12900.0,52.1053,52.1332,52.0636,52.1123,12900.0
2013-07-05 09:55:00,74.89,74.89,74.74,74.74,22800.0,52.1123,52.1123,52.0079,52.0079,22800.0
2013-07-05 10:00:00,74.71,74.76,74.65,74.72,20600.0,51.9871,52.0218,51.9453,51.994,20600.0
2013-07-05 10:05:00,74.72,74.8,74.63,74.74,27500.0,51.994,52.0497,51.9314,52.0079,27500.0
2013-07-05 10:10:00,74.75,74.75,74.66,74.7,16400.0,52.0149,52.0149,51.9523,51.9801,16400.0
2013-07-05 10:15:00,74.68,74.77,74.59,74.76,14300.0,51.9662,52.0288,51.9035,52.0218,14300.0
2013-07-05 10:20:00,74.73,74.73,74.59,74.64,15600.0,52.001,52.001,51.9035,51.9383,15600.0
2013-07-05 10:25:00,74.66,74.7,74.59,74.7,7700.0,51.9523,51.9801,51.9035,51.9801,7700.0
2013-07-05 10:30:00,74.69,74.82,74.67,74.8,13900.0,51.9731,52.0636,51.9592,52.0497,13900.0
2013-07-05 10:35:00,74.8,74.83,74.65,74.7,7300.0,52.0497,52.0706,51.9453,51.9801,7300.0
2013-07-05 10:40:00,74.73,74.85,74.73,74.79,9000.0,52.001,52.0845,52.001,52.0427,9000.0
2013-07-05 10:45:00,74.76,74.85,74.75,74.85,4200.0,52.0218,52.0845,52.0149,52.0845,4200.0
2013-07-05 10:50:00,74.83,74.95,74.81,74.94,12000.0,52.0706,52.1541,52.0566,52.1471,12000.0
2013-07-05 10:55:00,74.92,74.96,74.89,74.92,12800.0,52.1332,52.161,52.1123,52.1332,12800.0
2013-07-05 11:00:00,74.95,74.96,74.89,74.91,13500.0,52.1541,52.161,52.1123,52.1262,13500.0
2013-07-05 11:05:00,74.91,74.96,74.89,74.95,110900.0,52.1262,52.161,52.1123,52.1541,110900.0
2013-07-05 11:10:00,74.95,75.12,74.94,75.1,67000.0,52.1541,52.2723,52.1471,52.2584,67000.0
2013-07-05 11:15:00,75.09,75.16,75.03,75.16,25500.0,52.2515,52.3002,52.2097,52.3002,25500.0
2013-07-05 11:20:00,75.16,75.2,75.12,75.2,13700.0,52.3002,52.328,52.2723,52.328,13700.0
2013-07-05 11:25:00,75.18,75.29,75.18,75.22,19600.0,52.3141,52.3906,52.3141,52.3419,19600.0
2013-07-05 11:30:00,75.23,75.24,75.12,75.12,31200.0,52.3489,52.3559,52.2723,52.2723,31200.0
2013-07-05 11:35:00,75.13,75.22,75.13,75.22,25400.0,52.2793,52.3419,52.2793,52.3419,25400.0
2013-07-05 11:40:00,75.21,75.25,75.18,75.24,42300.0,52.335,52.3628,52.3141,52.3559,42300.0
2013-07-05 11:45:00,75.24,75.26,75.21,75.23,24300.0,52.3559,52.3698,52.335,52.3489,24300.0
2013-07-05 11:50:00,75.24,75.26,75.2,75.22,9200.0,52.3559,52.3698,52.328,52.3419,9200.0
2013-07-05 11:55:00,75.22,75.37,75.21,75.34,32000.0,52.3419,52.4463,52.335,52.4254,32000.0
2013-07-05 12:00:00,75.35,75.41,75.33,75.39,43800.0,52.4324,52.4741,52.4185,52.4602,43800.0
2013-07-05 12:05:00,75.4,75.43,75.35,75.37,25000.0,52.4672,52.4881,52.4324,52.4463,25000.0
2013-07-05 12:10:00,75.37,75.43,75.37,75.4,10800.0,52.4463,52.4881,52.4463,52.4672,10800.0
2013-07-05 12:15:00,75.37,75.47,75.35,75.45,15400.0,52.4463,52.5159,52.4324,52.502,15400.0
2013-07-05 12:20:00,75.44,75.44,75.39,75.44,11800.0,52.495,52.495,52.4602,52.495,11800.0
2013-07-05 12:25:00,75.44,75.44,75.38,75.38,7200.0,52.495,52.495,52.4533,52.4533,7200.0
2013-07-05 12:30:00,75.38,75.47,75.38,75.47,23300.0,52.4533,52.5159,52.4533,52.5159,23300.0
2013-07-05 12:35:00,75.47,75.52,75.46,75.51,75200.0,52.5159,52.5507,52.5089,52.5437,75200.0
2013-07-05 12:40:00,75.52,75.53,75.49,75.52,25400.0,52.5507,52.5576,52.5298,52.5507,25400.0
2013-07-05 12:45:00,75.52,75.63,75.52,75.63,36800.0,52.5507,52.6272,52.5507,52.6272,36800.0
2013-07-05 12:50:00,75.62,75.63,75.53,75.61,26100.0,52.6203,52.6272,52.5576,52.6133,26100.0
2013-07-05 12:55:00,75.59,75.63,75.59,75.62,9900.0,52.5994,52.6272,52.5994,52.6203,9900.0
2013-07-05 13:00:00,75.63,75.66,75.6,75.62,41600.0,52.6272,52.6481,52.6064,52.6203,41600.0
2013-07-05 13:05:00,75.61,75.68,75.61,75.65,15400.0,52.6133,52.662,52.6133,52.6412,15400.0
2013-07-05 13:10:00,75.64,75.76,75.64,75.74,32600.0,52.6342,52.7177,52.6342,52.7038,32600.0
2013-07-05 13:15:00,75.73,75.73,75.67,75.71,23800.0,52.6968,52.6968,52.6551,52.6829,23800.0
2013-07-05 13:20:00,75.71,75.72,75.68,75.72,31300.0,52.6829,52.6899,52.662,52.6899,31300.0
2013-07-05 13:25:00,75.71,75.73,75.7,75.71,20000.0,52.6829,52.6968,52.6759,52.6829,20000.0
2013-07-05 13:30:00,75.71,75.74,75.69,75.71,34100.0,52.6829,52.7038,52.669,52.6829,34100.0
2013-07-05 13:35:00,75.72,75.77,75.72,75.73,20200.0,52.6899,52.7247,52.6899,52.6968,20200.0
2013-07-05 13:40:00,75.72,75.73,75.69,75.71,12700.0,52.6899,52.6968,52.669,52.6829,12700.0
2013-07-05 13:45:00,75.72,75.74,75.7,75.73,10700.0,52.6899,52.7038,52.6759,52.6968,10700.0
2013-07-05 13:50:00,75.72,75.76,75.7,75.73,23500.0,52.6899,52.7177,52.6759,52.6968,23500.0
2013-07-05 13:55:00,75.72,75.77,75.72,75.75,16300.0,52.6899,52.7247,52.6899,52.7107,16300.0
2013-07-05 14:00:00,75.75,75.84,75.75,75.84,33800.0,52.7107,52.7734,52.7107,52.7734,33800.0
2013-07-05 14:05:00,75.83,75.89,75.83,75.88,31000.0,52.7664,52.8082,52.7664,52.8012,31000.0
2013-07-05 14:10:00,75.89,75.94,75.87,75.94,23600.0,52.8082,52.8429,52.7942,52.8429,23600.0
2013-07-05 14:15:00,75.93,75.94,75.84,75.85,22500.0,52.836,52.8429,52.7734,52.7803,22500.0
2013-07-05 14:20:00,75.85,75.91,75.84,75.89,13000.0,52.7803,52.8221,52.7734,52.8082,13000.0
2013-07-05 14:25:00,75.89,75.9,75.82,75.87,13200.0,52.8082,52.8151,52.7594,52.7942,13200.0
2013-07-05 14:30:00,75.85,75.89,75.84,75.87,12100.0,52.7803,52.8082,52.7734,52.7942,12100.0
2013-07-05 14:35:00,75.86,75.92,75.86,75.89,12200.0,52.7873,52.829,52.7873,52.8082,12200.0
2013-07-05 14:40:00,75.91,75.91,75.87,75.89,12700.0,52.8221,52.8221,52.7942,52.8082,12700.0
2013-07-05 14:45:00,75.9,75.92,75.78,75.83,25500.0,52.8151,52.829,52.7316,52.7664,25500.0
2013-07-05 14:50:00,75.84,75.92,75.84,75.9,12200.0,52.7734,52.829,52.7734,52.8151,12200.0
2013-07-05 14:55:00,75.9,75.9,75.82,75.83,20200.0,52.8151,52.8151,52.7594,52.7664,20200.0
2013-07-05 15:00:00,75.84,75.84,75.76,75.78,12500.0,52.7734,52.7734,52.7177,52.7316,12500.0
2013-07-05 15:05:00,75.77,75.77,75.71,75.75,17100.0,52.7247,52.7247,52.6829,52.7107,17100.0
2013-07-05 15:10:00,75.74,75.79,75.74,75.78,13500.0,52.7038,52.7386,52.7038,52.7316,13500.0
2013-07-05 15:15:00,75.79,75.82,75.75,75.77,12300.0,52.7386,52.7594,52.7107,52.7247,12300.0
2013-07-05 15:20:00,75.77,75.77,75.65,75.65,28000.0,52.7247,52.7247,52.6412,52.6412,28000.0
2013-07-05 15:25:00,75.65,75.68,75.6,75.67,24800.0,52.6412,52.662,52.6064,52.6551,24800.0
2013-07-05 15:30:00,75.67,75.68,75.62,75.67,31400.0,52.6551,52.662,52.6203,52.6551,31400.0
2013-07-05 15:35:00,75.68,75.78,75.66,75.78,30900.0,52.662,52.7316,52.6481,52.7316,30900.0
2013-07-05 15:40:00,75.78,75.81,75.71,75.71,59700.0,52.7316,52.7525,52.6829,52.6829,59700.0
2013-07-05 15:45:00,75.72,75.72,75.62,75.69,63100.0,52.6899,52.6899,52.6203,52.669,63100.0
2013-07-05 15:50:00,75.69,75.82,75.68,75.82,69600.0,52.669,52.7594,52.662,52.7594,69600.0
2013-07-05 15:55:00,75.82,75.94,75.82,75.93,160000.0,52.7594,52.8429,52.7594,52.836,160000.0
2013-07-08 09:30:00,76.25,76.38,76.14,76.25,58700.0,53.0587,53.1491,52.9821,53.0587,58700.0
2013-07-08 09:35:00,76.26,76.27,76.15,76.16,47000.0,53.0656,53.0726,52.9891,52.996,47000.0
2013-07-08 09:40:00,76.16,76.19,76.11,76.11,50000.0,52.996,53.0169,52.9612,52.9612,50000.0
2013-07-08 09:45:00,76.11,76.15,76.07,76.14,24400.0,52.9612,52.9891,52.9334,52.9821,24400.0
2013-07-08 09:50:00,76.14,76.18,75.85,75.88,33500.0,52.9821,53.01,52.7803,52.8012,33500.0
2013-07-08 09:55:00,75.87,76.01,75.86,75.94,26700.0,52.7942,52.8917,52.7873,52.8429,26700.0
2013-07-08 10:00:00,75.95,76.04,75.89,76.01,20500.0,52.8499,52.9125,52.8082,52.8917,20500.0
2013-07-08 10:05:00,76.03,76.05,75.95,75.98,22200.0,52.9056,52.9195,52.8499,52.8708,22200.0
2013-07-08 10:10:00,76.0,76.1,75.89,75.95,26800.0,52.8847,52.9543,52.8082,52.8499,26800.0
2013-07-08 10:15:00,75.92,75.95,75.83,75.95,30200.0,52.829,52.8499,52.7664,52.8499,30200.0
2013-07-08 10:20:00,75.96,76.03,75.84,75.91,26600.0,52.8569,52.9056,52.7734,52.8221,26600.0
2013-07-08 10:25:00,75.93,75.98,75.92,75.95,36500.0,52.836,52.8708,52.829,52.8499,36500.0
2013-07-08 10:30:00,75.93,76.04,75.93,76.02,34100.0,52.836,52.9125,52.836,52.8986,34100.0
2013-07-08 10:35:00,76.01,76.06,75.99,76.05,14500.0,52.8917,52.9264,52.8777,52.9195,14500.0
2013-07-08 10:40:00,76.03,76.12,75.99,76.09,13700.0,52.9056,52.9682,52.8777,52.9473,13700.0
2013-07-08 10:45:00,76.1,76.13,76.08,76.11,15900.0,52.9543,52.9752,52.9404,52.9612,15900.0
2013-07-08 10:50:00,76.14,76.19,76.11,76.15,14900.0,52.9821,53.0169,52.9612,52.9891,14900.0
2013-07-08 10:55:00,76.14,76.14,76.03,76.07,17300.0,52.9821,52.9821,52.9056,52.9334,17300.0
2013-07-08 11:00:00,76.07,76.12,76.06,76.12,18800.0,52.9334,52.9682,52.9264,52.9682,18800.0
2013-07-08 11:05:00,76.13,76.24,76.13,76.2,10700.0,52.9752,53.0517,52.9752,53.0239,10700.0
2013-07-08 11:10:00,76.19,76.26,76.19,76.25,15600.0,53.0169,53.0656,53.0169,53.0587,15600.0
2013-07-08 11:15:00,76.25,76.26,76.19,76.21,13100.0,53.0587,53.0656,53.0169,53.0308,13100.0
2013-07-08 11:20:00,76.2,76.2,76.06,76.09,14100.0,53.0239,53.0239,52.9264,52.9473,14100.0
2013-07-08 11:25:00,76.09,76.13,76.06,76.13,15600.0,52.9473,52.9752,52.9264,52.9752,15600.0
2013-07-08 11:30:00,76.12,76.12,76.06,76.06,16000.0,52.9682,52.9682,52.9264,52.9264,16000.0
2013-07-08 11:35:00,76.07,76.14,76.07,76.12,10900.0,52.9334,52.9821,52.9334,52.9682,10900.0
2013-07-08 11:40:00,76.12,76.15,76.1,76.15,3300.0,52.9682,52.9891,52.9543,52.9891,3300.0
2013-07-08 11:45:00,76.13,76.19,76.1,76.18,10500.0,52.9752,53.0169,52.9543,53.01,10500.0
2013-07-08 11:50:00,76.17,76.17,76.09,76.09,13200.0,53.003,53.003,52.9473,52.9473,13200.0
2013-07-08 11:55:00,76.08,76.16,76.02,76.16,11000.0,52.9404,52.996,52.8986,52.996,11000.0
2013-07-08 12:00:00,76.16,76.16,76.09,76.1,17900.0,52.996,52.996,52.9473,52.9543,17900.0
2013-07-08 12:05:00,76.09,76.11,76.02,76.05,12300.0,52.9473,52.9612,52.8986,52.9195,12300.0
2013-07-08 12:10:00,76.06,76.11,76.05,76.08,8800.0,52.9264,52.9612,52.9195,52.9404,8800.0
2013-07-08 12:15:00,76.07,76.17,76.06,76.17,9100.0,52.9334,53.003,52.9264,53.003,9100.0
2013-07-08 12:20:00,76.17,76.22,76.17,76.21,15500.0,53.003,53.0378,53.003,53.0308,15500.0
2013-07-08 12:25:00,76.21,76.21,76.18,76.2,6300.0,53.0308,53.0308,53.01,53.0239,6300.0
2013-07-08 12:30:00,76.19,76.22,76.18,76.21,12300.0,53.0169,53.0378,53.01,53.0308,12300.0
2013-07-08 12:35:00,76.21,76.24,76.17,76.17,13800.0,53.0308,53.0517,53.003,53.003,13800.0
2013-07-08 12:40:00,76.18,76.24,76.16,76.22,19300.0,53.01,53.0517,52.996,53.0378,19300.0
2013-07-08 12:45:00,76.24,76.24,76.13,76.17,11500.0,53.0517,53.0517,52.9752,53.003,11500.0
2013-07-08 12:50:00,76.16,76.29,76.15,76.25,18400.0,52.996,53.0865,52.9891,53.0587,18400.0
2013-07-08 12:55:00,76.25,76.26,76.19,76.21,15100.0,53.0587,53.0656,53.0169,53.0308,15100.0
2013-07-08 13:00:00,76.2,76.23,76.2,76.23,7200.0,53.0239,53.0447,53.0239,53.0447,7200.0
2013-07-08 13:05:00,76.23,76.32,76.22,76.27,23500.0,53.0447,53.1074,53.0378,53.0726,23500.0
2013-07-08 13:10:00,76.27,76.28,76.23,76.26,8300.0,53.0726,53.0795,53.0447,53.0656,8300.0
2013-07-08 13:15:00,76.27,76.27,76.1,76.19,18200.0,53.0726,53.0726,52.9543,53.0169,18200.0
2013-07-08 13:20:00,76.19,76.25,76.16,76.19,14800.0,53.0169,53.0587,52.996,53.0169,14800.0
2013-07-08 13:25:00,76.19,76.29,76.18,76.27,17600.0,53.0169,53.0865,53.01,53.0726,17600.0
2013-07-08 13:30:00,76.27,76.32,76.25,76.32,18600.0,53.0726,53.1074,53.0587,53.1074,18600.0
2013-07-08 13:35:00,76.31,76.45,76.31,76.45,23800.0,53.1004,53.1978,53.1004,53.1978,23800.0
2013-07-08 13:40:00,76.43,76.5,76.43,76.49,29100.0,53.1839,53.2326,53.1839,53.2257,29100.0
2013-07-08 13:45:00,76.49,76.53,76.47,76.51,14500.0,53.2257,53.2535,53.2117,53.2396,14500.0
2013-07-08 13:50:00,76.5,76.54,76.48,76.53,28300.0,53.2326,53.2605,53.2187,53.2535,28300.0
2013-07-08 13:55:00,76.53,76.57,76.53,76.56,29500.0,53.2535,53.2813,53.2535,53.2744,29500.0
2013-07-08 14:00:00,76.56,76.58,76.53,76.55,17700.0,53.2744,53.2883,53.2535,53.2674,17700.0
2013-07-08 14:05:00,76.54,76.58,76.52,76.57,16300.0,53.2605,53.2883,53.2465,53.2813,16300.0
2013-07-08 14:10:00,76.57,76.57,76.51,76.52,21100.0,53.2813,53.2813,53.2396,53.2465,21100.0
2013-07-08 14:15:00,76.51,76.52,76.47,76.51,15600.0,53.2396,53.2465,53.2117,53.2396,15600.0
2013-07-08 14:20:00,76.5,76.56,76.5,76.55,15600.0,53.2326,53.2744,53.2326,53.2674,15600.0
2013-07-08 14:25:00,76.55,76.56,76.44,76.47,44600.0,53.2674,53.2744,53.1909,53.2117,44600.0
2013-07-08 14:30:00,76.48,76.51,76.47,76.48,16000.0,53.2187,53.2396,53.2117,53.2187,16000.0
2013-07-08 14:35:00,76.49,76.55,76.49,76.55,17600.0,53.2257,53.2674,53.2257,53.2674,17600.0
2013-07-08 14:40:00,76.55,76.59,76.53,76.59,31400.0,53.2674,53.2953,53.2535,53.2953,31400.0
2013-07-08 14:45:00,76.59,76.6,76.53,76.55,26600.0,53.2953,53.3022,53.2535,53.2674,26600.0
2013-07-08 14:50:00,76.55,76.71,76.53,76.71,44600.0,53.2674,53.3788,53.2535,53.3788,44600.0
2013-07-08 14:55:00,76.71,76.72,76.61,76.61,28500.0,53.3788,53.3857,53.3092,53.3092,28500.0
2013-07-08 15:00:00,76.6,76.61,76.5,76.5,22500.0,53.3022,53.3092,53.2326,53.2326,22500.0
2013-07-08 15:05:00,76.51,76.52,76.47,76.47,14600.0,53.2396,53.2465,53.2117,53.2117,14600.0
2013-07-08 15:10:00,76.47,76.47,76.37,76.37,22600.0,53.2117,53.2117,53.1422,53.1422,22600.0
2013-07-08 15:15:00,76.36,76.37,76.31,76.35,32800.0,53.1352,53.1422,53.1004,53.1282,32800.0
2013-07-08 15:20:00,76.35,76.41,76.32,76.32,46100.0,53.1282,53.17,53.1074,53.1074,46100.0
2013-07-08 15:25:00,76.32,76.41,76.32,76.34,37400.0,53.1074,53.17,53.1074,53.1213,37400.0
2013-07-08 15:30:00,76.34,76.37,76.27,76.37,40300.0,53.1213,53.1422,53.0726,53.1422,40300.0
2013-07-08 15:35:00,76.39,76.41,76.27,76.29,32700.0,53.1561,53.17,53.0726,53.0865,32700.0
2013-07-08 15:40:00,76.3,76.31,76.24,76.27,41500.0,53.0935,53.1004,53.0517,53.0726,41500.0
2013-07-08 15:45:00,76.27,76.28,76.24,76.28,34200.0,53.0726,53.0795,53.0517,53.0795,34200.0
2013-07-08 15:50:00,76.29,76.31,76.26,76.27,134300.0,53.0865,53.1004,53.0656,53.0726,134300.0
2013-07-08 15:55:00,76.27,76.4,76.26,76.34,212100.0,53.0726,53.163,53.0656,53.1213,212100.0
2013-07-09 09:30:00,76.64,76.75,76.55,76.75,43100.0,53.33,53.4066,53.2674,53.4066,43100.0
2013-07-09 09:35:00,76.72,76.75,76.66,76.66,29000.0,53.3857,53.4066,53.344,53.344,29000.0
2013-07-09 09:40:00,76.67,76.75,76.65,76.72,44200.0,53.3509,53.4066,53.337,53.3857,44200.0
2013-07-09 09:45:00,76.73,76.79,76.67,76.73,21000.0,53.3927,53.4344,53.3509,53.3927,21000.0
2013-07-09 09:50:00,76.72,76.78,76.55,76.56,61500.0,53.3857,53.4275,53.2674,53.2744,61500.0
2013-07-09 09:55:00,76.57,76.61,76.31,76.32,76200.0,53.2813,53.3092,53.1004,53.1074,76200.0
2013-07-09 10:00:00,76.31,76.37,76.03,76.03,52600.0,53.1004,53.1422,52.9056,52.9056,52600.0
2013-07-09 10:05:00,76.01,76.05,75.87,76.0,52600.0,52.8917,52.9195,52.7942,52.8847,52600.0
2013-07-09 10:10:00,75.99,76.12,75.99,76.07,18100.0,52.8777,52.9682,52.8777,52.9334,18100.0
2013-07-09 10:15:00,76.09,76.19,76.02,76.07,16400.0,52.9473,53.0169,52.8986,52.9334,16400.0
2013-07-09 10:20:00,76.05,76.13,76.04,76.12,16000.0,52.9195,52.9752,52.9125,52.9682,16000.0
2013-07-09 10:25:00,76.1,76.1,75.92,75.93,14700.0,52.9543,52.9543,52.829,52.836,14700.0
2013-07-09 10:30:00,75.97,76.01,75.86,75.98,23300.0,52.8638,52.8917,52.7873,52.8708,23300.0
2013-07-09 10:35:00,75.98,76.08,75.93,76.06,13600.0,52.8708,52.9404,52.836,52.9264,13600.0
2013-07-09 10:40:00,76.06,76.12,76.0,76.12,22700.0,52.9264,52.9682,52.8847,52.9682,22700.0
2013-07-09 10:45:00,76.12,76.12,76.05,76.07,24800.0,52.9682,52.9682,52.9195,52.9334,24800.0
2013-07-09 10:50:00,76.06,76.14,75.99,76.09,74300.0,52.9264,52.9821,52.8777,52.9473,74300.0
2013-07-09 10:55:00,76.09,76.11,75.99,76.01,36200.0,52.9473,52.9612,52.8777,52.8917,36200.0
2013-07-09 11:00:00,76.03,76.04,75.97,75.99,20700.0,52.9056,52.9125,52.8638,52.8777,20700.0
2013-07-09 11:05:00,75.98,76.01,75.96,75.98,32000.0,52.8708,52.8917,52.8569,52.8708,32000.0
2013-07-09 11:10:00,75.99,76.17,75.99,76.17,17700.0,52.8777,53.003,52.8777,53.003,17700.0
2013-07-09 11:15:00,76.17,76.23,76.16,76.22,14500.0,53.003,53.0447,52.996,53.0378,14500.0
2013-07-09 11:20:00,76.23,76.26,76.22,76.23,8000.0,53.0447,53.0656,53.0378,53.0447,8000.0
2013-07-09 11:25:00,76.23,76.24,76.17,76.18,16400.0,53.0447,53.0517,53.003,53.01,16400.0
2013-07-09 11:30:00,76.18,76.33,76.16,76.3,21300.0,53.01,53.1143,52.996,53.0935,21300.0
2013-07-09 11:35:00,76.29,76.4,76.28,76.35,27000.0,53.0865,53.163,53.0795,53.1282,27000.0
2013-07-09 11:40:00,76.37,76.49,76.34,76.49,17100.0,53.1422,53.2257,53.1213,53.2257,17100.0
2013-07-09 11:45:00,76.49,76.57,76.49,76.52,18700.0,53.2257,53.2813,53.2257,53.2465,18700.0
2013-07-09 11:50:00,76.51,76.54,76.36,76.36,15000.0,53.2396,53.2605,53.1352,53.1352,15000.0
2013-07-09 11:55:00,76.36,76.36,76.31,76.32,18400.0,53.1352,53.1352,53.1004,53.1074,18400.0
2013-07-09 12:00:00,76.31,76.31,76.19,76.22,13400.0,53.1004,53.1004,53.0169,53.0378,13400.0
2013-07-09 12:05:00,76.21,76.22,76.14,76.14,11000.0,53.0308,53.0378,52.9821,52.9821,11000.0
2013-07-09 12:10:00,76.15,76.18,76.13,76.18,18400.0,52.9891,53.01,52.9752,53.01,18400.0
2013-07-09 12:15:00,76.18,76.19,76.13,76.16,26100.0,53.01,53.0169,52.9752,52.996,26100.0
2013-07-09 12:20:00,76.16,76.21,76.13,76.2,28900.0,52.996,53.0308,52.9752,53.0239,28900.0
2013-07-09 12:25:00,76.2,76.21,76.15,76.2,21100.0,53.0239,53.0308,52.9891,53.0239,21100.0
2013-07-09 12:30:00,76.21,76.24,76.19,76.19,25700.0,53.0308,53.0517,53.0169,53.0169,25700.0
2013-07-09 12:35:00,76.2,76.25,76.18,76.24,19200.0,53.0239,53.0587,53.01,53.0517,19200.0
2013-07-09 12:40:00,76.23,76.28,76.23,76.27,13700.0,53.0447,53.0795,53.0447,53.0726,13700.0
2013-07-09 12:45:00,76.28,76.28,76.22,76.26,12800.0,53.0795,53.0795,53.0378,53.0656,12800.0
2013-07-09 12:50:00,76.25,76.3,76.22,76.29,30300.0,53.0587,53.0935,53.0378,53.0865,30300.0
2013-07-09 12:55:00,76.29,76.36,76.29,76.35,28900.0,53.0865,53.1352,53.0865,53.1282,28900.0
2013-07-09 13:00:00,76.35,76.35,76.26,76.29,17300.0,53.1282,53.1282,53.0656,53.0865,17300.0
2013-07-09 13:05:00,76.29,76.33,76.28,76.33,17300.0,53.0865,53.1143,53.0795,53.1143,17300.0
2013-07-09 13:10:00,76.33,76.35,76.3,76.35,18800.0,53.1143,53.1282,53.0935,53.1282,18800.0
2013-07-09 13:15:00,76.34,76.35,76.33,76.33,12100.0,53.1213,53.1282,53.1143,53.1143,12100.0
2013-07-09 13:20:00,76.33,76.33,76.28,76.28,18800.0,53.1143,53.1143,53.0795,53.0795,18800.0
2013-07-09 13:25:00,76.28,76.28,76.17,76.18,29000.0,53.0795,53.0795,53.003,53.01,29000.0
2013-07-09 13:30:00,76.18,76.21,76.14,76.2,37100.0,53.01,53.0308,52.9821,53.0239,37100.0
2013-07-09 13:35:00,76.19,76.2,76.14,76.15,22400.0,53.0169,53.0239,52.9821,52.9891,22400.0
2013-07-09 13:40:00,76.15,76.16,76.11,76.12,21500.0,52.9891,52.996,52.9612,52.9682,21500.0
2013-07-09 13:45:00,76.12,76.22,76.12,76.18,23200.0,52.9682,53.0378,52.9682,53.01,23200.0
2013-07-09 13:50:00,76.18,76.22,76.18,76.2,13000.0,53.01,53.0378,53.01,53.0239,13000.0
2013-07-09 13:55:00,76.2,76.21,76.13,76.14,26000.0,53.0239,53.0308,52.9752,52.9821,26000.0
2013-07-09 14:00:00,76.14,76.21,76.14,76.19,11600.0,52.9821,53.0308,52.9821,53.0169,11600.0
2013-07-09 14:05:00,76.19,76.3,76.19,76.29,22200.0,53.0169,53.0935,53.0169,53.0865,22200.0
2013-07-09 14:10:00,76.31,76.36,76.29,76.36,17200.0,53.1004,53.1352,53.0865,53.1352,17200.0
2013-07-09 14:15:00,76.36,76.37,76.28,76.33,22800.0,53.1352,53.1422,53.0795,53.1143,22800.0
2013-07-09 14:20:00,76.32,76.35,76.32,76.35,18300.0,53.1074,53.1282,53.1074,53.1282,18300.0
2013-07-09 14:25:00,76.34,76.4,76.34,76.38,15900.0,53.1213,53.163,53.1213,53.1491,15900.0
2013-07-09 14:30:00,76.38,76.39,76.31,76.31,23100.0,53.1491,53.1561,53.1004,53.1004,23100.0
2013-07-09 14:35:00,76.32,76.33,76.19,76.24,19700.0,53.1074,53.1143,53.0169,53.0517,19700.0
2013-07-09 14:40:00,76.24,76.28,76.23,76.24,21700.0,53.0517,53.0795,53.0447,53.0517,21700.0
2013-07-09 14:45:00,76.24,76.29,76.23,76.23,25700.0,53.0517,53.0865,53.0447,53.0447,25700.0
2013-07-09 14:50:00,76.22,76.22,76.17,76.19,25700.0,53.0378,53.0378,53.003,53.0169,25700.0
2013-07-09 14:55:00,76.2,76.25,76.19,76.21,14800.0,53.0239,53.0587,53.0169,53.0308,14800.0
2013-07-09 15:00:00,76.22,76.27,76.22,76.22,16500.0,53.0378,53.0726,53.0378,53.0378,16500.0
2013-07-09 15:05:00,76.22,76.28,76.19,76.28,17200.0,53.0378,53.0795,53.0169,53.0795,17200.0
2013-07-09 15:10:00,76.28,76.33,76.27,76.33,19200.0,53.0795,53.1143,53.0726,53.1143,19200.0
2013-07-09 15:15:00,76.33,76.35,76.24,76.26,52000.0,53.1143,53.1282,53.0517,53.0656,52000.0
2013-07-09 15:20:00,76.24,76.26,76.19,76.26,19300.0,53.0517,53.0656,53.0169,53.0656,19300.0
2013-07-09 15:25:00,76.26,76.3,76.22,76.24,21800.0,53.0656,53.0935,53.0378,53.0517,21800.0
2013-07-09 15:30:00,76.24,76.33,76.17,76.33,40300.0,53.0517,53.1143,53.003,53.1143,40300.0
2013-07-09 15:35:00,76.34,76.34,76.27,76.31,36200.0,53.1213,53.1213,53.0726,53.1004,36200.0
2013-07-09 15:40:00,76.32,76.33,76.26,76.28,37100.0,53.1074,53.1143,53.0656,53.0795,37100.0
2013-07-09 15:45:00,76.28,76.28,76.21,76.26,62500.0,53.0795,53.0795,53.0308,53.0656,62500.0
2013-07-09 15:50:00,76.27,76.28,76.19,76.24,96800.0,53.0726,53.0795,53.0169,53.0517,96800.0
2013-07-09 15:55:00,76.23,76.31,76.19,76.25,132100.0,53.0447,53.1004,53.0169,53.0587,132100.0
2013-07-10 09:30:00,75.68,75.75,75.35,75.61,132700.0,52.662,52.7107,52.4324,52.6133,132700.0
2013-07-10 09:35:00,75.64,75.67,75.42,75.42,42900.0,52.6342,52.6551,52.4811,52.4811,42900.0
2013-07-10 09:40:00,75.42,75.47,75.33,75.47,52400.0,52.4811,52.5159,52.4185,52.5159,52400.0
2013-07-10 09:45:00,75.47,75.57,75.42,75.46,41200.0,52.5159,52.5855,52.4811,52.5089,41200.0
2013-07-10 09:50:00,75.5,75.55,75.39,75.51,49400.0,52.5368,52.5716,52.4602,52.5437,49400.0
2013-07-10 09:55:00,75.5,75.55,75.44,75.51,19900.0,52.5368,52.5716,52.495,52.5437,19900.0
2013-07-10 10:00:00,75.55,75.62,75.5,75.54,26000.0,52.5716,52.6203,52.5368,52.5646,26000.0
2013-07-10 10:05:00,75.52,75.55,75.45,75.45,20100.0,52.5507,52.5716,52.502,52.502,20100.0
2013-07-10 10:10:00,75.47,75.52,75.34,75.34,54600.0,52.5159,52.5507,52.4254,52.4254,54600.0
2013-07-10 10:15:00,75.36,75.39,75.22,75.34,73300.0,52.4394,52.4602,52.3419,52.4254,73300.0
2013-07-10 10:20:00,75.34,75.35,75.16,75.17,49100.0,52.4254,52.4324,52.3002,52.3071,49100.0
2013-07-10 10:25:00,75.16,75.17,75.1,75.11,58500.0,52.3002,52.3071,52.2584,52.2654,58500.0
2013-07-10 10:30:00,75.12,75.13,75.0,75.02,46500.0,52.2723,52.2793,52.1888,52.2028,46500.0
2013-07-10 10:35:00,75.01,75.11,74.88,74.92,48500.0,52.1958,52.2654,52.1053,52.1332,48500.0
2013-07-10 10:40:00,74.93,74.93,74.73,74.73,73300.0,52.1401,52.1401,52.001,52.001,73300.0
2013-07-10 10:45:00,74.75,74.78,74.63,74.63,61300.0,52.0149,52.0358,51.9314,51.9314,61300.0
2013-07-10 10:50:00,74.62,74.7,74.57,74.69,90100.0,51.9244,51.9801,51.8896,51.9731,90100.0
2013-07-10 10:55:00,74.69,74.75,74.66,74.71,63400.0,51.9731,52.0149,51.9523,51.9871,63400.0
2013-07-10 11:00:00,74.7,74.71,74.4,74.4,65500.0,51.9801,51.9871,51.7713,51.7713,65500.0
2013-07-10 11:05:00,74.41,74.42,74.2,74.23,68900.0,51.7783,51.7853,51.6322,51.653,68900.0
2013-07-10 11:10:00,74.22,74.38,74.2,74.38,41100.0,51.6461,51.7574,51.6322,51.7574,41100.0
2013-07-10 11:15:00,74.35,74.39,74.31,74.38,70900.0,51.7365,51.7644,51.7087,51.7574,70900.0
2013-07-10 11:20:00,74.37,74.39,74.25,74.25,22000.0,51.7505,51.7644,51.667,51.667,22000.0
2013-07-10 11:25:00,74.27,74.28,74.2,74.26,37300.0,51.6809,51.6878,51.6322,51.6739,37300.0
2013-07-10 11:30:00,74.27,74.42,74.25,74.4,60300.0,51.6809,51.7853,51.667,51.7713,60300.0
2013-07-10 11:35:00,74.39,74.39,74.3,74.34,28100.0,51.7644,51.7644,51.7018,51.7296,28100.0
2013-07-10 11:40:00,74.35,74.42,74.34,74.35,27700.0,51.7365,51.7853,51.7296,51.7365,27700.0
2013-07-10 11:45:00,74.34,74.37,74.33,74.36,31400.0,51.7296,51.7505,51.7226,51.7435,31400.0
2013-07-10 11:50:00,74.36,74.36,74.26,74.28,31800.0,51.7435,51.7435,51.6739,51.6878,31800.0
2013-07-10 11:55:00,74.28,74.3,74.22,74.22,32300.0,51.6878,51.7018,51.6461,51.6461,32300.0
2013-07-10 12:00:00,74.23,74.23,74.1,74.17,39600.0,51.653,51.653,51.5626,51.6113,39600.0
2013-07-10 12:05:00,74.19,74.25,74.19,74.19,10500.0,51.6252,51.667,51.6252,51.6252,10500.0
2013-07-10 12:10:00,74.2,74.32,74.2,74.31,16100.0,51.6322,51.7157,51.6322,51.7087,16100.0
2013-07-10 12:15:00,74.31,74.34,74.29,74.3,32300.0,51.7087,51.7296,51.6948,51.7018,32300.0
2013-07-10 12:20:00,74.3,74.41,74.28,74.38,46000.0,51.7018,51.7783,51.6878,51.7574,46000.0
2013-07-10 12:25:00,74.39,74.46,74.37,74.41,18400.0,51.7644,51.8131,51.7505,51.7783,18400.0
2013-07-10 12:30:00,74.4,74.51,74.4,74.48,31700.0,51.7713,51.8479,51.7713,51.827,31700.0
2013-07-10 12:35:00,74.47,74.51,74.3,74.3,72600.0,51.82,51.8479,51.7018,51.7018,72600.0
2013-07-10 12:40:00,74.31,74.32,74.28,74.28,29700.0,51.7087,51.7157,51.6878,51.6878,29700.0
2013-07-10 12:45:00,74.28,74.32,74.22,74.24,44100.0,51.6878,51.7157,51.6461,51.66,44100.0
2013-07-10 12:50:00,74.23,74.24,74.18,74.22,24100.0,51.653,51.66,51.6182,51.6461,24100.0
2013-07-10 12:55:00,74.22,74.34,74.19,74.32,19100.0,51.6461,51.7296,51.6252,51.7157,19100.0
2013-07-10 13:00:00,74.32,74.34,74.27,74.28,16600.0,51.7157,51.7296,51.6809,51.6878,16600.0
2013-07-10 13:05:00,74.3,74.33,74.22,74.22,54600.0,51.7018,51.7226,51.6461,51.6461,54600.0
2013-07-10 13:10:00,74.23,74.33,74.21,74.25,26200.0,51.653,51.7226,51.6391,51.667,26200.0
2013-07-10 13:15:00,74.24,74.26,74.12,74.12,48900.0,51.66,51.6739,51.5765,51.5765,48900.0
2013-07-10 13:20:00,74.13,74.19,74.08,74.16,47900.0,51.5835,51.6252,51.5487,51.6043,47900.0
2013-07-10 13:25:00,74.16,74.16,74.11,74.13,22600.0,51.6043,51.6043,51.5695,51.5835,22600.0
2013-07-10 13:30:00,74.14,74.14,74.05,74.05,23500.0,51.5904,51.5904,51.5278,51.5278,23500.0
2013-07-10 13:35:00,74.05,74.05,73.99,74.02,48700.0,51.5278,51.5278,51.486,51.5069,48700.0
2013-07-10 13:40:00,74.02,74.03,73.99,74.02,26400.0,51.5069,51.5139,51.486,51.5069,26400.0
2013-07-10 13:45:00,74.01,74.11,74.01,74.11,24500.0,51.5,51.5695,51.5,51.5695,24500.0
2013-07-10 13:50:00,74.12,74.14,74.09,74.1,35600.0,51.5765,51.5904,51.5556,51.5626,35600.0
2013-07-10 13:55:00,74.12,74.18,74.11,74.16,27700.0,51.5765,51.6182,51.5695,51.6043,27700.0
2013-07-10 14:00:00,74.15,74.54,74.12,74.39,113700.0,51.5974,51.8688,51.5765,51.7644,113700.0
2013-07-10 14:05:00,74.39,74.4,74.15,74.25,50700.0,51.7644,51.7713,51.5974,51.667,50700.0
2013-07-10 14:10:00,74.28,74.33,74.19,74.33,27400.0,51.6878,51.7226,51.6252,51.7226,27400.0
2013-07-10 14:15:00,74.34,74.5,74.34,74.4,59400.0,51.7296,51.8409,51.7296,51.7713,59400.0
2013-07-10 14:20:00,74.4,74.45,74.34,74.34,32800.0,51.7713,51.8061,51.7296,51.7296,32800.0
2013-07-10 14:25:00,74.35,74.38,74.25,74.26,18000.0,51.7365,51.7574,51.667,51.6739,18000.0
2013-07-10 14:30:00,74.27,74.35,74.24,74.35,19600.0,51.6809,51.7365,51.66,51.7365,19600.0
2013-07-10 14:35:00,74.36,74.38,74.27,74.32,56700.0,51.7435,51.7574,51.6809,51.7157,56700.0
2013-07-10 14:40:00,74.33,74.44,74.33,74.44,16200.0,51.7226,51.7992,51.7226,51.7992,16200.0
2013-07-10 14:45:00,74.45,74.45,74.17,74.2,30300.0,51.8061,51.8061,51.6113,51.6322,30300.0
2013-07-10 14:50:00,74.2,74.32,74.17,74.28,34100.0,51.6322,51.7157,51.6113,51.6878,34100.0
2013-07-10 14:55:00,74.29,74.39,74.27,74.35,27300.0,51.6948,51.7644,51.6809,51.7365,27300.0
2013-07-10 15:00:00,74.35,74.47,74.35,74.44,43800.0,51.7365,51.82,51.7365,51.7992,43800.0
2013-07-10 15:05:00,74.43,74.48,74.4,74.45,44300.0,51.7922,51.827,51.7713,51.8061,44300.0
2013-07-10 15:10:00,74.44,74.45,74.32,74.33,57600.0,51.7992,51.8061,51.7157,51.7226,57600.0
2013-07-10 15:15:00,74.33,74.34,74.3,74.33,38900.0,51.7226,51.7296,51.7018,51.7226,38900.0
2013-07-10 15:20:00,74.33,74.51,74.33,74.5,37600.0,51.7226,51.8479,51.7226,51.8409,37600.0
2013-07-10 15:25:00,74.51,74.63,74.5,74.51,77800.0,51.8479,51.9314,51.8409,51.8479,77800.0
2013-07-10 15:30:00,74.5,74.55,74.44,74.48,49800.0,51.8409,51.8757,51.7992,51.827,49800.0
2013-07-10 15:35:00,74.48,74.53,74.44,74.5,59700.0,51.827,51.8618,51.7992,51.8409,59700.0
2013-07-10 15:40:00,74.5,74.64,74.5,74.6,51900.0,51.8409,51.9383,51.8409,51.9105,51900.0
2013-07-10 15:45:00,74.6,74.63,74.52,74.6,101100.0,51.9105,51.9314,51.8548,51.9105,101100.0
2013-07-10 15:50:00,74.61,74.63,74.58,74.61,113200.0,51.9175,51.9314,51.8966,51.9175,113200.0
2013-07-10 15:55:00,74.6,74.62,74.57,74.6,194400.0,51.9105,51.9244,51.8896,51.9105,194400.0
2013-07-11 09:30:00,75.16,75.17,74.61,74.73,82100.0,52.6107,52.6177,52.2257,52.3097,82100.0
2013-07-11 09:35:00,74.69,74.77,74.52,74.67,28800.0,52.2817,52.3377,52.1627,52.2677,28800.0
2013-07-11 09:40:00,74.68,74.72,74.37,74.38,37600.0,52.2747,52.3027,52.0578,52.0648,37600.0
2013-07-11 09:45:00,74.41,74.46,73.86,73.86,73300.0,52.0858,52.1207,51.7008,51.7008,73300.0
2013-07-11 09:50:00,73.87,74.12,73.87,74.02,46100.0,51.7078,51.8828,51.7078,51.8128,46100.0
2013-07-11 09:55:00,74.04,74.04,73.78,73.83,39200.0,51.8268,51.8268,51.6448,51.6798,39200.0
2013-07-11 10:00:00,73.83,73.83,73.51,73.58,46400.0,51.6798,51.6798,51.4558,51.5048,46400.0
2013-07-11 10:05:00,73.59,73.73,73.55,73.61,29800.0,51.5118,51.6098,51.4838,51.5258,29800.0
2013-07-11 10:10:00,73.63,73.72,73.52,73.7,58600.0,51.5398,51.6028,51.4628,51.5888,58600.0
2013-07-11 10:15:00,73.71,73.75,73.61,73.69,40600.0,51.5958,51.6238,51.5258,51.5818,40600.0
2013-07-11 10:20:00,73.69,73.77,73.63,73.64,31900.0,51.5818,51.6378,51.5398,51.5468,31900.0
2013-07-11 10:25:00,73.66,73.68,73.46,73.61,52800.0,51.5608,51.5748,51.4208,51.5258,52800.0
2013-07-11 10:30:00,73.61,73.62,73.52,73.55,40200.0,51.5258,51.5328,51.4628,51.4838,40200.0
2013-07-11 10:35:00,73.56,73.61,73.52,73.56,41300.0,51.4908,51.5258,51.4628,51.4908,41300.0
2013-07-11 10:40:00,73.56,73.67,73.54,73.67,27600.0,51.4908,51.5678,51.4768,51.5678,27600.0
2013-07-11 10:45:00,73.67,73.7,73.56,73.62,34400.0,51.5678,51.5888,51.4908,51.5328,34400.0
2013-07-11 10:50:00,73.61,73.86,73.61,73.84,24500.0,51.5258,51.7008,51.5258,51.6868,24500.0
2013-07-11 10:55:00,73.86,73.91,73.84,73.9,27300.0,51.7008,51.7358,51.6868,51.7288,27300.0
2013-07-11 11:00:00,73.91,74.05,73.91,74.01,24100.0,51.7358,51.8338,51.7358,51.8058,24100.0
2013-07-11 11:05:00,74.02,74.08,74.01,74.02,28700.0,51.8128,51.8548,51.8058,51.8128,28700.0
2013-07-11 11:10:00,74.01,74.03,73.95,73.97,30100.0,51.8058,51.8198,51.7638,51.7778,30100.0
2013-07-11 11:15:00,73.98,74.03,73.96,74.0,28800.0,51.7848,51.8198,51.7708,51.7988,28800.0
2013-07-11 11:20:00,74.01,74.14,74.0,74.12,23000.0,51.8058,51.8968,51.7988,51.8828,23000.0
2013-07-11 11:25:00,74.12,74.14,74.06,74.12,9700.0,51.8828,51.8968,51.8408,51.8828,9700.0
2013-07-11 11:30:00,74.12,74.14,74.01,74.04,14800.0,51.8828,51.8968,51.8058,51.8268,14800.0
2013-07-11 11:35:00,74.04,74.07,74.0,74.02,14900.0,51.8268,51.8478,51.7988,51.8128,14900.0
2013-07-11 11:40:00,74.01,74.04,73.97,74.03,16600.0,51.8058,51.8268,51.7778,51.8198,16600.0
2013-07-11 11:45:00,74.04,74.17,74.04,74.16,17300.0,51.8268,51.9178,51.8268,51.9108,17300.0
2013-07-11 11:50:00,74.16,74.2,74.15,74.17,12100.0,51.9108,51.9388,51.9038,51.9178,12100.0
2013-07-11 11:55:00,74.17,74.21,74.16,74.17,14800.0,51.9178,51.9458,51.9108,51.9178,14800.0
2013-07-11 12:00:00,74.16,74.19,74.16,74.19,10500.0,51.9108,51.9318,51.9108,51.9318,10500.0
2013-07-11 12:05:00,74.18,74.25,74.18,74.22,43500.0,51.9248,51.9738,51.9248,51.9528,43500.0
2013-07-11 12:10:00,74.2,74.31,74.2,74.3,29200.0,51.9388,52.0158,51.9388,52.0088,29200.0
2013-07-11 12:15:00,74.29,74.34,74.28,74.32,15500.0,52.0018,52.0368,51.9948,52.0228,15500.0
2013-07-11 12:20:00,74.31,74.45,74.31,74.45,17100.0,52.0158,52.1138,52.0158,52.1138,17100.0
2013-07-11 12:25:00,74.45,74.48,74.39,74.43,72400.0,52.1138,52.1347,52.0718,52.0998,72400.0
2013-07-11 12:30:00,74.42,74.42,74.28,74.28,18900.0,52.0928,52.0928,51.9948,51.9948,18900.0
2013-07-11 12:35:00,74.28,74.3,74.11,74.11,43000.0,51.9948,52.0088,51.8758,51.8758,43000.0
2013-07-11 12:40:00,74.12,74.13,74.06,74.06,29600.0,51.8828,51.8898,51.8408,51.8408,29600.0
2013-07-11 12:45:00,74.06,74.17,74.04,74.12,23400.0,51.8408,51.9178,51.8268,51.8828,23400.0
2013-07-11 12:50:00,74.13,74.17,74.12,74.16,12100.0,51.8898,51.9178,51.8828,51.9108,12100.0
2013-07-11 12:55:00,74.17,74.17,74.14,74.15,7300.0,51.9178,51.9178,51.8968,51.9038,7300.0
2013-07-11 13:00:00,74.15,74.22,74.14,74.22,8700.0,51.9038,51.9528,51.8968,51.9528,8700.0
2013-07-11 13:05:00,74.23,74.27,74.21,74.24,6800.0,51.9598,51.9878,51.9458,51.9668,6800.0
2013-07-11 13:10:00,74.25,74.29,74.21,74.22,7000.0,51.9738,52.0018,51.9458,51.9528,7000.0
2013-07-11 13:15:00,74.21,74.24,74.21,74.24,9000.0,51.9458,51.9668,51.9458,51.9668,9000.0
2013-07-11 13:20:00,74.24,74.24,74.19,74.23,9600.0,51.9668,51.9668,51.9318,51.9598,9600.0
2013-07-11 13:25:00,74.23,74.23,74.19,74.21,14600.0,51.9598,51.9598,51.9318,51.9458,14600.0
2013-07-11 13:30:00,74.21,74.22,74.15,74.16,12400.0,51.9458,51.9528,51.9038,51.9108,12400.0
2013-07-11 13:35:00,74.17,74.22,74.17,74.21,17400.0,51.9178,51.9528,51.9178,51.9458,17400.0
2013-07-11 13:40:00,74.21,74.25,74.15,74.15,29300.0,51.9458,51.9738,51.9038,51.9038,29300.0
2013-07-11 13:45:00,74.16,74.21,74.15,74.21,26400.0,51.9108,51.9458,51.9038,51.9458,26400.0
2013-07-11 13:50:00,74.21,74.23,74.19,74.21,14800.0,51.9458,51.9598,51.9318,51.9458,14800.0
2013-07-11 13:55:00,74.22,74.27,74.22,74.25,28900.0,51.9528,51.9878,51.9528,51.9738,28900.0
2013-07-11 14:00:00,74.24,74.27,74.18,74.19,75500.0,51.9668,51.9878,51.9248,51.9318,75500.0
2013-07-11 14:05:00,74.19,74.28,74.19,74.25,12800.0,51.9318,51.9948,51.9318,51.9738,12800.0
2013-07-11 14:10:00,74.26,74.34,74.25,74.3,16700.0,51.9808,52.0368,51.9738,52.0088,16700.0
2013-07-11 14:15:00,74.29,74.36,74.29,74.31,14900.0,52.0018,52.0508,52.0018,52.0158,14900.0
2013-07-11 14:20:00,74.32,74.4,74.31,74.38,15100.0,52.0228,52.0788,52.0158,52.0648,15100.0
2013-07-11 14:25:00,74.38,74.46,74.38,74.44,27900.0,52.0648,52.1207,52.0648,52.1068,27900.0
2013-07-11 14:30:00,74.45,74.53,74.45,74.52,24400.0,52.1138,52.1697,52.1138,52.1627,24400.0
2013-07-11 14:35:00,74.51,74.51,74.44,74.45,23200.0,52.1557,52.1557,52.1068,52.1138,23200.0
2013-07-11 14:40:00,74.45,74.46,74.37,74.37,32200.0,52.1138,52.1207,52.0578,52.0578,32200.0
2013-07-11 14:45:00,74.37,74.43,74.37,74.43,18100.0,52.0578,52.0998,52.0578,52.0998,18100.0
2013-07-11 14:50:00,74.43,74.52,74.42,74.49,17800.0,52.0998,52.1627,52.0928,52.1417,17800.0
2013-07-11 14:55:00,74.48,74.48,74.41,74.43,12200.0,52.1347,52.1347,52.0858,52.0998,12200.0
2013-07-11 15:00:00,74.45,74.52,74.45,74.48,15000.0,52.1138,52.1627,52.1138,52.1347,15000.0
2013-07-11 15:05:00,74.49,74.49,74.37,74.41,16300.0,52.1417,52.1417,52.0578,52.0858,16300.0
2013-07-11 15:10:00,74.41,74.43,74.39,74.4,14800.0,52.0858,52.0998,52.0718,52.0788,14800.0
2013-07-11 15:15:00,74.4,74.47,74.38,74.47,23400.0,52.0788,52.1277,52.0648,52.1277,23400.0
2013-07-11 15:20:00,74.47,74.59,74.46,74.59,29100.0,52.1277,52.2117,52.1207,52.2117,29100.0
2013-07-11 15:25:00,74.59,74.59,74.49,74.49,20100.0,52.2117,52.2117,52.1417,52.1417,20100.0
2013-07-11 15:30:00,74.49,74.49,74.34,74.39,27000.0,52.1417,52.1417,52.0368,52.0718,27000.0
2013-07-11 15:35:00,74.39,74.42,74.29,74.3,55200.0,52.0718,52.0928,52.0018,52.0088,55200.0
2013-07-11 15:40:00,74.3,74.31,74.23,74.25,67300.0,52.0088,52.0158,51.9598,51.9738,67300.0
2013-07-11 15:45:00,74.25,74.27,74.18,74.23,92400.0,51.9738,51.9878,51.9248,51.9598,92400.0
2013-07-11 15:50:00,74.23,74.27,74.14,74.15,158400.0,51.9598,51.9878,51.8968,51.9038,158400.0
2013-07-11 15:55:00,74.15,74.19,74.05,74.13,273400.0,51.9038,51.9318,51.8338,51.8898,273400.0
2013-07-12 09:30:00,74.3,74.48,74.11,74.14,34100.0,52.0088,52.1347,51.8758,51.8968,34100.0
2013-07-12 09:35:00,74.22,74.22,73.95,73.97,25800.0,51.9528,51.9528,51.7638,51.7778,25800.0
2013-07-12 09:40:00,73.96,74.22,73.96,74.16,48400.0,51.7708,51.9528,51.7708,51.9108,48400.0
2013-07-12 09:45:00,74.16,74.4,74.15,74.24,25600.0,51.9108,52.0788,51.9038,51.9668,25600.0
2013-07-12 09:50:00,74.23,74.33,74.15,74.16,48700.0,51.9598,52.0298,51.9038,51.9108,48700.0
2013-07-12 09:55:00,74.15,74.16,73.71,73.74,62000.0,51.9038,51.9108,51.5958,51.6168,62000.0
2013-07-12 10:00:00,73.75,73.93,73.7,73.81,59800.0,51.6238,51.7498,51.5888,51.6658,59800.0
2013-07-12 10:05:00,73.81,73.86,73.76,73.78,33000.0,51.6658,51.7008,51.6308,51.6448,33000.0
2013-07-12 10:10:00,73.8,73.93,73.7,73.88,27200.0,51.6588,51.7498,51.5888,51.7148,27200.0
2013-07-12 10:15:00,73.91,74.05,73.89,74.04,30000.0,51.7358,51.8338,51.7218,51.8268,30000.0
2013-07-12 10:20:00,74.03,74.14,74.03,74.06,24500.0,51.8198,51.8968,51.8198,51.8408,24500.0
2013-07-12 10:25:00,74.08,74.12,73.96,74.01,16700.0,51.8548,51.8828,51.7708,51.8058,16700.0
2013-07-12 10:30:00,74.02,74.04,73.84,73.94,34000.0,51.8128,51.8268,51.6868,51.7568,34000.0
2013-07-12 10:35:00,73.93,74.01,73.92,74.0,24800.0,51.7498,51.8058,51.7428,51.7988,24800.0
2013-07-12 10:40:00,74.0,74.04,73.95,74.04,25900.0,51.7988,51.8268,51.7638,51.8268,25900.0
2013-07-12 10:45:00,74.06,74.12,74.01,74.05,15500.0,51.8408,51.8828,51.8058,51.8338,15500.0
2013-07-12 10:50:00,74.05,74.11,73.92,73.92,96500.0,51.8338,51.8758,51.7428,51.7428,96500.0
2013-07-12 10:55:00,73.93,74.03,73.92,73.98,20500.0,51.7498,51.8198,51.7428,51.7848,20500.0
2013-07-12 11:00:00,73.99,74.0,73.95,73.99,21600.0,51.7918,51.7988,51.7638,51.7918,21600.0
2013-07-12 11:05:00,74.0,74.01,73.96,73.98,28000.0,51.7988,51.8058,51.7708,51.7848,28000.0
2013-07-12 11:10:00,73.98,74.01,73.97,74.0,26800.0,51.7848,51.8058,51.7778,51.7988,26800.0
2013-07-12 11:15:00,73.99,74.0,73.9,73.91,35800.0,51.7918,51.7988,51.7288,51.7358,35800.0
2013-07-12 11:20:00,73.91,74.0,73.89,73.98,40700.0,51.7358,51.7988,51.7218,51.7848,40700.0
2013-07-12 11:25:00,73.98,74.0,73.96,73.97,27300.0,51.7848,51.7988,51.7708,51.7778,27300.0
2013-07-12 11:30:00,73.97,73.98,73.95,73.96,17400.0,51.7778,51.7848,51.7638,51.7708,17400.0
2013-07-12 11:35:00,73.96,73.98,73.86,73.87,27800.0,51.7708,51.7848,51.7008,51.7078,27800.0
2013-07-12 11:40:00,73.87,73.89,73.85,73.86,29000.0,51.7078,51.7218,51.6938,51.7008,29000.0
2013-07-12 11:45:00,73.86,73.87,73.81,73.82,22700.0,51.7008,51.7078,51.6658,51.6728,22700.0
2013-07-12 11:50:00,73.82,73.82,73.71,73.79,42100.0,51.6728,51.6728,51.5958,51.6518,42100.0
2013-07-12 11:55:00,73.8,73.97,73.8,73.97,34900.0,51.6588,51.7778,51.6588,51.7778,34900.0
2013-07-12 12:00:00,73.97,74.09,73.97,74.08,22200.0,51.7778,51.8618,51.7778,51.8548,22200.0
2013-07-12 12:05:00,74.08,74.11,74.06,74.11,15400.0,51.8548,51.8758,51.8408,51.8758,15400.0
2013-07-12 12:10:00,74.11,74.18,74.0,74.18,87900.0,51.8758,51.9248,51.7988,51.9248,87900.0
2013-07-12 12:15:00,74.19,74.32,74.18,74.32,9100.0,51.9318,52.0228,51.9248,52.0228,9100.0
2013-07-12 12:20:00,74.33,74.45,74.32,74.33,28300.0,52.0298,52.1138,52.0228,52.0298,28300.0
2013-07-12 12:25:00,74.33,74.41,74.31,74.41,15000.0,52.0298,52.0858,52.0158,52.0858,15000.0
2013-07-12 12:30:00,74.41,74.41,74.35,74.39,15000.0,52.0858,52.0858,52.0438,52.0718,15000.0
2013-07-12 12:35:00,74.39,74.43,74.38,74.43,8300.0,52.0718,52.0998,52.0648,52.0998,8300.0
2013-07-12 12:40:00,74.44,74.67,74.44,74.64,55600.0,52.1068,52.2677,52.1068,52.2467,55600.0
2013-07-12 12:45:00,74.64,74.68,74.56,74.64,24700.0,52.2467,52.2747,52.1907,52.2467,24700.0
2013-07-12 12:50:00,74.63,74.64,74.61,74.63,8200.0,52.2397,52.2467,52.2257,52.2397,8200.0
2013-07-12 12:55:00,74.64,74.74,74.64,74.71,11300.0,52.2467,52.3167,52.2467,52.2957,11300.0
2013-07-12 13:00:00,74.72,74.73,74.61,74.64,17900.0,52.3027,52.3097,52.2257,52.2467,17900.0
2013-07-12 13:05:00,74.64,74.66,74.62,74.65,12000.0,52.2467,52.2607,52.2327,52.2537,12000.0
2013-07-12 13:10:00,74.66,74.71,74.66,74.69,13200.0,52.2607,52.2957,52.2607,52.2817,13200.0
2013-07-12 13:15:00,74.69,74.71,74.61,74.62,37900.0,52.2817,52.2957,52.2257,52.2327,37900.0
2013-07-12 13:20:00,74.61,74.64,74.55,74.56,17500.0,52.2257,52.2467,52.1837,52.1907,17500.0
2013-07-12 13:25:00,74.56,74.58,74.54,74.56,15900.0,52.1907,52.2047,52.1767,52.1907,15900.0
2013-07-12 13:30:00,74.56,74.75,74.56,74.75,38300.0,52.1907,52.3237,52.1907,52.3237,38300.0
2013-07-12 13:35:00,74.76,74.8,74.75,74.8,12700.0,52.3307,52.3587,52.3237,52.3587,12700.0
2013-07-12 13:40:00,74.8,74.86,74.78,74.84,22200.0,52.3587,52.4007,52.3447,52.3867,22200.0
2013-07-12 13:45:00,74.84,74.95,74.84,74.94,10400.0,52.3867,52.4637,52.3867,52.4567,10400.0
2013-07-12 13:50:00,74.95,74.96,74.9,74.92,13400.0,52.4637,52.4707,52.4287,52.4427,13400.0
2013-07-12 13:55:00,74.9,74.92,74.78,74.81,12400.0,52.4287,52.4427,52.3447,52.3657,12400.0
2013-07-12 14:00:00,74.81,74.85,74.74,74.75,23700.0,52.3657,52.3937,52.3167,52.3237,23700.0
2013-07-12 14:05:00,74.76,74.76,74.65,74.65,13700.0,52.3307,52.3307,52.2537,52.2537,13700.0
2013-07-12 14:10:00,74.64,74.69,74.6,74.63,28900.0,52.2467,52.2817,52.2187,52.2397,28900.0
2013-07-12 14:15:00,74.64,74.69,74.59,74.68,21300.0,52.2467,52.2817,52.2117,52.2747,21300.0
2013-07-12 14:20:00,74.69,74.69,74.6,74.69,18100.0,52.2817,52.2817,52.2187,52.2817,18100.0
2013-07-12 14:25:00,74.69,74.79,74.68,74.78,23300.0,52.2817,52.3517,52.2747,52.3447,23300.0
2013-07-12 14:30:00,74.78,74.79,74.7,74.72,10800.0,52.3447,52.3517,52.2887,52.3027,10800.0
2013-07-12 14:35:00,74.72,74.73,74.67,74.67,22700.0,52.3027,52.3097,52.2677,52.2677,22700.0
2013-07-12 14:40:00,74.69,74.72,74.67,74.71,13200.0,52.2817,52.3027,52.2677,52.2957,13200.0
2013-07-12 14:45:00,74.72,74.83,74.71,74.83,26800.0,52.3027,52.3797,52.2957,52.3797,26800.0
2013-07-12 14:50:00,74.82,74.88,74.81,74.87,13000.0,52.3727,52.4147,52.3657,52.4077,13000.0
2013-07-12 14:55:00,74.88,74.88,74.76,74.77,23600.0,52.4147,52.4147,52.3307,52.3377,23600.0
2013-07-12 15:00:00,74.77,74.78,74.72,74.72,15200.0,52.3377,52.3447,52.3027,52.3027,15200.0
2013-07-12 15:05:00,74.71,74.74,74.7,74.73,27000.0,52.2957,52.3167,52.2887,52.3097,27000.0
2013-07-12 15:10:00,74.73,74.74,74.7,74.73,27000.0,52.3097,52.3167,52.2887,52.3097,27000.0
2013-07-12 15:15:00,74.73,74.79,74.72,74.78,19000.0,52.3097,52.3517,52.3027,52.3447,19000.0
2013-07-12 15:20:00,74.79,74.81,74.77,74.79,20000.0,52.3517,52.3657,52.3377,52.3517,20000.0
2013-07-12 15:25:00,74.79,74.85,74.79,74.84,13600.0,52.3517,52.3937,52.3517,52.3867,13600.0
2013-07-12 15:30:00,74.84,74.85,74.8,74.82,22600.0,52.3867,52.3937,52.3587,52.3727,22600.0
2013-07-12 15:35:00,74.83,74.86,74.8,74.82,32000.0,52.3797,52.4007,52.3587,52.3727,32000.0
2013-07-12 15:40:00,74.82,74.89,74.76,74.89,63000.0,52.3727,52.4217,52.3307,52.4217,63000.0
2013-07-12 15:45:00,74.89,74.95,74.89,74.95,104400.0,52.4217,52.4637,52.4217,52.4637,104400.0
2013-07-12 15:50:00,74.95,74.96,74.88,74.89,106600.0,52.4637,52.4707,52.4147,52.4217,106600.0
2013-07-12 15:55:00,74.88,74.93,74.84,74.91,201300.0,52.4147,52.4497,52.3867,52.4357,201300.0
2013-07-15 09:30:00,74.99,75.48,74.96,75.29,56000.0,52.4917,52.8347,52.4707,52.7017,56000.0
2013-07-15 09:35:00,75.22,75.26,75.07,75.07,10700.0,52.6527,52.6807,52.5477,52.5477,10700.0
2013-07-15 09:40:00,75.04,75.07,74.91,74.95,40300.0,52.5267,52.5477,52.4357,52.4637,40300.0
2013-07-15 09:45:00,74.96,74.98,74.85,74.85,27300.0,52.4707,52.4847,52.3937,52.3937,27300.0
2013-07-15 09:50:00,74.86,74.98,74.82,74.94,25500.0,52.4007,52.4847,52.3727,52.4567,25500.0
2013-07-15 09:55:00,74.93,74.95,74.87,74.93,33800.0,52.4497,52.4637,52.4077,52.4497,33800.0
2013-07-15 10:00:00,74.95,74.99,74.79,74.88,80200.0,52.4637,52.4917,52.3517,52.4147,80200.0
2013-07-15 10:05:00,74.85,75.01,74.85,74.96,94400.0,52.3937,52.5057,52.3937,52.4707,94400.0
2013-07-15 10:10:00,74.98,75.1,74.96,75.09,61900.0,52.4847,52.5687,52.4707,52.5617,61900.0
2013-07-15 10:15:00,75.1,75.17,75.0,75.13,43600.0,52.5687,52.6177,52.4987,52.5897,43600.0
2013-07-15 10:20:00,75.15,75.16,75.08,75.08,26000.0,52.6037,52.6107,52.5547,52.5547,26000.0
2013-07-15 10:25:00,75.07,75.13,75.03,75.13,17600.0,52.5477,52.5897,52.5197,52.5897,17600.0
2013-07-15 10:30:00,75.1,75.14,75.07,75.09,28800.0,52.5687,52.5967,52.5477,52.5617,28800.0
2013-07-15 10:35:00,75.07,75.11,74.99,75.11,11400.0,52.5477,52.5757,52.4917,52.5757,11400.0
2013-07-15 10:40:00,75.1,75.11,74.97,75.01,9300.0,52.5687,52.5757,52.4777,52.5057,9300.0
2013-07-15 10:45:00,75.01,75.07,74.97,75.06,10000.0,52.5057,52.5477,52.4777,52.5407,10000.0
2013-07-15 10:50:00,75.05,75.18,75.01,75.11,44500.0,52.5337,52.6247,52.5057,52.5757,44500.0
2013-07-15 10:55:00,75.11,75.23,75.0,75.21,118900.0,52.5757,52.6597,52.4987,52.6457,118900.0
2013-07-15 11:00:00,75.23,75.3,75.21,75.3,43600.0,52.6597,52.7087,52.6457,52.7087,43600.0
2013-07-15 11:05:00,75.3,75.32,75.22,75.25,15600.0,52.7087,52.7227,52.6527,52.6737,15600.0
2013-07-15 11:10:00,75.24,75.25,75.23,75.23,2900.0,52.6667,52.6737,52.6597,52.6597,2900.0
2013-07-15 11:15:00,75.21,75.23,75.16,75.18,7900.0,52.6457,52.6597,52.6107,52.6247,7900.0
2013-07-15 11:20:00,75.18,75.2,75.12,75.12,9200.0,52.6247,52.6387,52.5827,52.5827,9200.0
2013-07-15 11:25:00,75.11,75.2,75.09,75.2,15600.0,52.5757,52.6387,52.5617,52.6387,15600.0
2013-07-15 11:30:00,75.2,75.24,75.17,75.24,17800.0,52.6387,52.6667,52.6177,52.6667,17800.0
2013-07-15 11:35:00,75.25,75.29,75.25,75.29,4500.0,52.6737,52.7017,52.6737,52.7017,4500.0
2013-07-15 11:40:00,75.29,75.3,75.25,75.26,11400.0,52.7017,52.7087,52.6737,52.6807,11400.0
2013-07-15 11:45:00,75.27,75.27,75.23,75.25,5600.0,52.6877,52.6877,52.6597,52.6737,5600.0
2013-07-15 11:50:00,75.25,75.28,75.25,75.25,9200.0,52.6737,52.6947,52.6737,52.6737,9200.0
2013-07-15 11:55:00,75.26,75.28,75.25,75.26,7100.0,52.6807,52.6947,52.6737,52.6807,7100.0
2013-07-15 12:00:00,75.27,75.28,75.25,75.27,10100.0,52.6877,52.6947,52.6737,52.6877,10100.0
2013-07-15 12:05:00,75.29,75.3,75.26,75.29,6500.0,52.7017,52.7087,52.6807,52.7017,6500.0
2013-07-15 12:10:00,75.28,75.3,75.24,75.25,30800.0,52.6947,52.7087,52.6667,52.6737,30800.0
2013-07-15 12:15:00,75.25,75.31,75.25,75.29,27300.0,52.6737,52.7157,52.6737,52.7017,27300.0
2013-07-15 12:20:00,75.3,75.31,75.26,75.3,15900.0,52.7087,52.7157,52.6807,52.7087,15900.0
2013-07-15 12:25:00,75.31,75.31,75.2,75.22,38300.0,52.7157,52.7157,52.6387,52.6527,38300.0
2013-07-15 12:30:00,75.23,75.23,75.16,75.18,4700.0,52.6597,52.6597,52.6107,52.6247,4700.0
2013-07-15 12:35:00,75.19,75.22,75.18,75.19,5000.0,52.6317,52.6527,52.6247,52.6317,5000.0
2013-07-15 12:40:00,75.2,75.22,75.16,75.18,17400.0,52.6387,52.6527,52.6107,52.6247,17400.0
2013-07-15 12:45:00,75.17,75.17,75.13,75.16,5700.0,52.6177,52.6177,52.5897,52.6107,5700.0
2013-07-15 12:50:00,75.16,75.18,75.12,75.17,12700.0,52.6107,52.6247,52.5827,52.6177,12700.0
2013-07-15 12:55:00,75.17,75.17,75.12,75.13,9100.0,52.6177,52.6177,52.5827,52.5897,9100.0
2013-07-15 13:00:00,75.13,75.13,75.08,75.13,6600.0,52.5897,52.5897,52.5547,52.5897,6600.0
2013-07-15 13:05:00,75.13,75.19,75.13,75.18,8800.0,52.5897,52.6317,52.5897,52.6247,8800.0
2013-07-15 13:10:00,75.18,75.21,75.18,75.2,4000.0,52.6247,52.6457,52.6247,52.6387,4000.0
2013-07-15 13:15:00,75.21,75.21,75.19,75.21,4300.0,52.6457,52.6457,52.6317,52.6457,4300.0
2013-07-15 13:20:00,75.21,75.21,75.15,75.16,21800.0,52.6457,52.6457,52.6037,52.6107,21800.0
2013-07-15 13:25:00,75.18,75.22,75.16,75.21,6600.0,52.6247,52.6527,52.6107,52.6457,6600.0
2013-07-15 13:30:00,75.21,75.25,75.2,75.24,8600.0,52.6457,52.6737,52.6387,52.6667,8600.0
2013-07-15 13:35:00,75.24,75.26,75.23,75.26,6800.0,52.6667,52.6807,52.6597,52.6807,6800.0
2013-07-15 13:40:00,75.26,75.33,75.26,75.32,8800.0,52.6807,52.7297,52.6807,52.7227,8800.0
2013-07-15 13:45:00,75.32,75.32,75.26,75.28,23800.0,52.7227,52.7227,52.6807,52.6947,23800.0
2013-07-15 13:50:00,75.3,75.32,75.29,75.29,20300.0,52.7087,52.7227,52.7017,52.7017,20300.0
2013-07-15 13:55:00,75.29,75.3,75.26,75.26,7900.0,52.7017,52.7087,52.6807,52.6807,7900.0
2013-07-15 14:00:00,75.26,75.27,75.22,75.22,26300.0,52.6807,52.6877,52.6527,52.6527,26300.0
2013-07-15 14:05:00,75.22,75.24,75.11,75.13,58200.0,52.6527,52.6667,52.5757,52.5897,58200.0
2013-07-15 14:10:00,75.14,75.18,75.13,75.18,27300.0,52.5967,52.6247,52.5897,52.6247,27300.0
2013-07-15 14:15:00,75.17,75.17,75.06,75.16,58000.0,52.6177,52.6177,52.5407,52.6107,58000.0
2013-07-15 14:20:00,75.16,75.22,75.06,75.22,54700.0,52.6107,52.6527,52.5407,52.6527,54700.0
2013-07-15 14:25:00,75.21,75.26,75.21,75.26,2600.0,52.6457,52.6807,52.6457,52.6807,2600.0
2013-07-15 14:30:00,75.26,75.29,75.24,75.29,32000.0,52.6807,52.7017,52.6667,52.7017,32000.0
2013-07-15 14:35:00,75.3,75.32,75.28,75.3,9400.0,52.7087,52.7227,52.6947,52.7087,9400.0
2013-07-15 14:40:00,75.3,75.38,75.29,75.38,14200.0,52.7087,52.7647,52.7017,52.7647,14200.0
2013-07-15 14:45:00,75.38,75.44,75.38,75.42,5600.0,52.7647,52.8067,52.7647,52.7927,5600.0
2013-07-15 14:50:00,75.42,75.42,75.33,75.35,26800.0,52.7927,52.7927,52.7297,52.7437,26800.0
2013-07-15 14:55:00,75.35,75.36,75.31,75.32,10300.0,52.7437,52.7507,52.7157,52.7227,10300.0
2013-07-15 15:00:00,75.32,75.37,75.31,75.37,8000.0,52.7227,52.7577,52.7157,52.7577,8000.0
2013-07-15 15:05:00,75.37,75.37,75.32,75.37,14000.0,52.7577,52.7577,52.7227,52.7577,14000.0
2013-07-15 15:10:00,75.37,75.37,75.33,75.36,6800.0,52.7577,52.7577,52.7297,52.7507,6800.0
2013-07-15 15:15:00,75.38,75.38,75.34,75.37,9000.0,52.7647,52.7647,52.7367,52.7577,9000.0
2013-07-15 15:20:00,75.36,75.36,75.21,75.22,19900.0,52.7507,52.7507,52.6457,52.6527,19900.0
2013-07-15 15:25:00,75.23,75.23,75.16,75.16,26200.0,52.6597,52.6597,52.6107,52.6107,26200.0
2013-07-15 15:30:00,75.15,75.2,75.14,75.17,21100.0,52.6037,52.6387,52.5967,52.6177,21100.0
2013-07-15 15:35:00,75.17,75.19,75.11,75.14,28600.0,52.6177,52.6317,52.5757,52.5967,28600.0
2013-07-15 15:40:00,75.14,75.14,75.03,75.1,34500.0,52.5967,52.5967,52.5197,52.5687,34500.0
2013-07-15 15:45:00,75.1,75.13,75.07,75.13,71900.0,52.5687,52.5897,52.5477,52.5897,71900.0
2013-07-15 15:50:00,75.12,75.15,75.09,75.1,97100.0,52.5827,52.6037,52.5617,52.5687,97100.0
2013-07-15 15:55:00,75.09,75.1,74.94,75.08,217000.0,52.5617,52.5687,52.4567,52.5547,217000.0
2013-07-16 09:30:00,75.03,75.33,74.65,74.89,53600.0,52.5197,52.7297,52.2537,52.4217,53600.0
2013-07-16 09:35:00,74.84,75.0,74.55,74.67,83000.0,52.3867,52.4987,52.1837,52.2677,83000.0
2013-07-16 09:40:00,74.75,74.96,74.71,74.96,14800.0,52.3237,52.4707,52.2957,52.4707,14800.0
2013-07-16 09:45:00,74.96,75.06,74.83,74.94,40200.0,52.4707,52.5407,52.3797,52.4567,40200.0
2013-07-16 09:50:00,74.94,74.95,74.65,74.66,35600.0,52.4567,52.4637,52.2537,52.2607,35600.0
2013-07-16 09:55:00,74.71,74.77,74.64,74.75,17700.0,52.2957,52.3377,52.2467,52.3237,17700.0
2013-07-16 10:00:00,74.75,74.83,74.69,74.7,23000.0,52.3237,52.3797,52.2817,52.2887,23000.0
2013-07-16 10:05:00,74.75,74.87,74.73,74.8,15400.0,52.3237,52.4077,52.3097,52.3587,15400.0
2013-07-16 10:10:00,74.8,74.87,74.76,74.82,10200.0,52.3587,52.4077,52.3307,52.3727,10200.0
2013-07-16 10:15:00,74.81,74.83,74.66,74.77,61800.0,52.3657,52.3797,52.2607,52.3377,61800.0
2013-07-16 10:20:00,74.79,74.82,74.59,74.6,27600.0,52.3517,52.3727,52.2117,52.2187,27600.0
2013-07-16 10:25:00,74.63,74.65,74.5,74.52,28000.0,52.2397,52.2537,52.1487,52.1627,28000.0
2013-07-16 10:30:00,74.51,74.56,74.47,74.47,76100.0,52.1557,52.1907,52.1277,52.1277,76100.0
2013-07-16 10:35:00,74.5,74.52,74.4,74.44,33900.0,52.1487,52.1627,52.0788,52.1068,33900.0
2013-07-16 10:40:00,74.45,74.49,74.42,74.45,18700.0,52.1138,52.1417,52.0928,52.1138,18700.0
2013-07-16 10:45:00,74.45,74.51,74.45,74.5,17800.0,52.1138,52.1557,52.1138,52.1487,17800.0
2013-07-16 10:50:00,74.5,74.51,74.4,74.4,18900.0,52.1487,52.1557,52.0788,52.0788,18900.0
2013-07-16 10:55:00,74.46,74.46,74.34,74.34,37100.0,52.1207,52.1207,52.0368,52.0368,37100.0
2013-07-16 11:00:00,74.32,74.36,74.19,74.2,52600.0,52.0228,52.0508,51.9318,51.9388,52600.0
2013-07-16 11:05:00,74.2,74.21,74.14,74.17,13000.0,51.9388,51.9458,51.8968,51.9178,13000.0
2013-07-16 11:10:00,74.18,74.24,74.11,74.13,9000.0,51.9248,51.9668,51.8758,51.8898,9000.0
2013-07-16 11:15:00,74.12,74.14,74.02,74.05,21600.0,51.8828,51.8968,51.8128,51.8338,21600.0
2013-07-16 11:20:00,74.06,74.11,74.02,74.05,23700.0,51.8408,51.8758,51.8128,51.8338,23700.0
2013-07-16 11:25:00,74.04,74.13,73.9,73.91,38400.0,51.8268,51.8898,51.7288,51.7358,38400.0
2013-07-16 11:30:00,73.91,73.92,73.76,73.81,26200.0,51.7358,51.7428,51.6308,51.6658,26200.0
2013-07-16 11:35:00,73.83,73.89,73.77,73.85,20100.0,51.6798,51.7218,51.6378,51.6938,20100.0
2013-07-16 11:40:00,73.85,73.86,73.75,73.8,19700.0,51.6938,51.7008,51.6238,51.6588,19700.0
2013-07-16 11:45:00,73.8,73.82,73.71,73.71,15400.0,51.6588,51.6728,51.5958,51.5958,15400.0
2013-07-16 11:50:00,73.72,73.94,73.72,73.94,29200.0,51.6028,51.7568,51.6028,51.7568,29200.0
2013-07-16 11:55:00,73.92,74.07,73.92,74.05,8000.0,51.7428,51.8478,51.7428,51.8338,8000.0
2013-07-16 12:00:00,74.04,74.09,74.01,74.09,22400.0,51.8268,51.8618,51.8058,51.8618,22400.0
2013-07-16 12:05:00,74.09,74.21,74.07,74.14,37200.0,51.8618,51.9458,51.8478,51.8968,37200.0
2013-07-16 12:10:00,74.14,74.2,74.09,74.2,9700.0,51.8968,51.9388,51.8618,51.9388,9700.0
2013-07-16 12:15:00,74.2,74.21,74.1,74.17,49400.0,51.9388,51.9458,51.8688,51.9178,49400.0
2013-07-16 12:20:00,74.17,74.17,74.08,74.13,20700.0,51.9178,51.9178,51.8548,51.8898,20700.0
2013-07-16 12:25:00,74.11,74.23,74.1,74.22,37700.0,51.8758,51.9598,51.8688,51.9528,37700.0
2013-07-16 12:30:00,74.24,74.26,74.12,74.18,39000.0,51.9668,51.9808,51.8828,51.9248,39000.0
2013-07-16 12:35:00,74.18,74.18,74.05,74.06,17600.0,51.9248,51.9248,51.8338,51.8408,17600.0
2013-07-16 12:40:00,74.07,74.07,73.98,74.0,9200.0,51.8478,51.8478,51.7848,51.7988,9200.0
2013-07-16 12:45:00,73.98,73.98,73.83,73.87,72000.0,51.7848,51.7848,51.6798,51.7078,72000.0
2013-07-16 12:50:00,73.88,73.98,73.83,73.85,73900.0,51.7148,51.7848,51.6798,51.6938,73900.0
2013-07-16 12:55:00,73.87,73.95,73.87,73.92,11000.0,51.7078,51.7638,51.7078,51.7428,11000.0
2013-07-16 13:00:00,73.92,73.96,73.85,73.93,40400.0,51.7428,51.7708,51.6938,51.7498,40400.0
2013-07-16 13:05:00,73.95,73.97,73.9,73.93,21100.0,51.7638,51.7778,51.7288,51.7498,21100.0
2013-07-16 13:10:00,73.94,74.06,73.92,74.03,59100.0,51.7568,51.8408,51.7428,51.8198,59100.0
2013-07-16 13:15:00,74.03,74.09,74.02,74.07,10500.0,51.8198,51.8618,51.8128,51.8478,10500.0
2013-07-16 13:20:00,74.06,74.08,74.04,74.05,6400.0,51.8408,51.8548,51.8268,51.8338,6400.0
2013-07-16 13:25:00,74.05,74.05,73.99,74.01,17600.0,51.8338,51.8338,51.7918,51.8058,17600.0
2013-07-16 13:30:00,74.01,74.13,74.01,74.13,20100.0,51.8058,51.8898,51.8058,51.8898,20100.0
2013-07-16 13:35:00,74.12,74.24,74.12,74.24,14900.0,51.8828,51.9668,51.8828,51.9668,14900.0
2013-07-16 13:40:00,74.23,74.27,74.15,74.19,23100.0,51.9598,51.9878,51.9038,51.9318,23100.0
2013-07-16 13:45:00,74.19,74.24,74.13,74.17,39100.0,51.9318,51.9668,51.8898,51.9178,39100.0
2013-07-16 13:50:00,74.17,74.27,74.15,74.2,29000.0,51.9178,51.9878,51.9038,51.9388,29000.0
2013-07-16 13:55:00,74.2,74.25,74.18,74.22,36000.0,51.9388,51.9738,51.9248,51.9528,36000.0
2013-07-16 14:00:00,74.22,74.25,74.18,74.2,46700.0,51.9528,51.9738,51.9248,51.9388,46700.0
2013-07-16 14:05:00,74.19,74.26,74.19,74.24,9900.0,51.9318,51.9808,51.9318,51.9668,9900.0
2013-07-16 14:10:00,74.26,74.37,74.24,74.37,22800.0,51.9808,52.0578,51.9668,52.0578,22800.0
2013-07-16 14:15:00,74.37,74.37,74.28,74.34,15500.0,52.0578,52.0578,51.9948,52.0368,15500.0
2013-07-16 14:20:00,74.34,74.39,74.26,74.27,11900.0,52.0368,52.0718,51.9808,51.9878,11900.0
2013-07-16 14:25:00,74.27,74.35,74.26,74.3,28600.0,51.9878,52.0438,51.9808,52.0088,28600.0
2013-07-16 14:30:00,74.31,74.36,74.29,74.32,22300.0,52.0158,52.0508,52.0018,52.0228,22300.0
2013-07-16 14:35:00,74.32,74.35,74.31,74.34,12900.0,52.0228,52.0438,52.0158,52.0368,12900.0
2013-07-16 14:40:00,74.34,74.38,74.34,74.37,9300.0,52.0368,52.0648,52.0368,52.0578,9300.0
2013-07-16 14:45:00,74.37,74.39,74.32,74.32,17900.0,52.0578,52.0718,52.0228,52.0228,17900.0
2013-07-16 14:50:00,74.33,74.34,74.26,74.28,31000.0,52.0298,52.0368,51.9808,51.9948,31000.0
2013-07-16 14:55:00,74.28,74.3,74.24,74.25,20800.0,51.9948,52.0088,51.9668,51.9738,20800.0
2013-07-16 15:00:00,74.24,74.25,74.16,74.17,22300.0,51.9668,51.9738,51.9108,51.9178,22300.0
2013-07-16 15:05:00,74.17,74.17,74.03,74.06,30300.0,51.9178,51.9178,51.8198,51.8408,30300.0
2013-07-16 15:10:00,74.05,74.12,74.05,74.09,55300.0,51.8338,51.8828,51.8338,51.8618,55300.0
2013-07-16 15:15:00,74.09,74.1,73.98,73.98,61100.0,51.8618,51.8688,51.7848,51.7848,61100.0
2013-07-16 15:20:00,73.98,74.18,73.96,74.15,37500.0,51.7848,51.9248,51.7708,51.9038,37500.0
2013-07-16 15:25:00,74.13,74.21,74.13,74.21,16500.0,51.8898,51.9458,51.8898,51.9458,16500.0
2013-07-16 15:30:00,74.21,74.25,74.18,74.23,31700.0,51.9458,51.9738,51.9248,51.9598,31700.0
2013-07-16 15:35:00,74.24,74.37,74.23,74.26,36800.0,51.9668,52.0578,51.9598,51.9808,36800.0
2013-07-16 15:40:00,74.27,74.31,74.23,74.29,38400.0,51.9878,52.0158,51.9598,52.0018,38400.0
2013-07-16 15:45:00,74.3,74.39,74.3,74.36,58400.0,52.0088,52.0718,52.0088,52.0508,58400.0
2013-07-16 15:50:00,74.36,74.43,74.35,74.41,87500.0,52.0508,52.0998,52.0438,52.0858,87500.0
2013-07-16 15:55:00,74.4,74.5,74.39,74.5,184200.0,52.0788,52.1487,52.0718,52.1487,184200.0
2013-07-17 09:30:00,73.19,73.51,72.96,73.32,180900.0,51.2318,51.4558,51.0708,51.3228,180900.0
2013-07-17 09:35:00,73.31,73.33,72.79,72.83,277100.0,51.3158,51.3298,50.9518,50.9798,277100.0
2013-07-17 09:40:00,72.8,73.25,72.58,73.2,159700.0,50.9588,51.2738,50.8048,51.2388,159700.0
2013-07-17 09:45:00,73.17,73.49,73.04,73.16,142000.0,51.2178,51.4418,51.1268,51.2108,142000.0
2013-07-17 09:50:00,73.12,73.37,73.03,73.26,56700.0,51.1828,51.3578,51.1198,51.2808,56700.0
2013-07-17 09:55:00,73.22,73.31,73.11,73.25,135100.0,51.2528,51.3158,51.1758,51.2738,135100.0
2013-07-17 10:00:00,73.24,73.73,73.16,73.67,233300.0,51.2668,51.6098,51.2108,51.5678,233300.0
2013-07-17 10:05:00,73.67,73.87,73.5,73.64,72600.0,51.5678,51.7078,51.4488,51.5468,72600.0
2013-07-17 10:10:00,73.7,74.2,73.69,73.83,107200.0,51.5888,51.9388,51.5818,51.6798,107200.0
2013-07-17 10:15:00,73.8,74.22,73.79,73.91,145400.0,51.6588,51.9528,51.6518,51.7358,145400.0
2013-07-17 10:20:00,73.91,74.01,73.86,73.92,61000.0,51.7358,51.8058,51.7008,51.7428,61000.0
2013-07-17 10:25:00,73.94,74.0,73.91,73.97,24500.0,51.7568,51.7988,51.7358,51.7778,24500.0
2013-07-17 10:30:00,73.96,73.99,73.83,73.92,59400.0,51.7708,51.7918,51.6798,51.7428,59400.0
2013-07-17 10:35:00,73.92,74.38,73.88,74.06,103200.0,51.7428,52.0648,51.7148,51.8408,103200.0
2013-07-17 10:40:00,74.07,74.07,73.88,73.92,65300.0,51.8478,51.8478,51.7148,51.7428,65300.0
2013-07-17 10:45:00,73.93,73.98,73.73,73.74,36700.0,51.7498,51.7848,51.6098,51.6168,36700.0
2013-07-17 10:50:00,73.75,73.87,73.63,73.72,100900.0,51.6238,51.7078,51.5398,51.6028,100900.0
2013-07-17 10:55:00,73.72,73.72,73.59,73.63,65800.0,51.6028,51.6028,51.5118,51.5398,65800.0
2013-07-17 11:00:00,73.64,73.79,73.61,73.79,51900.0,51.5468,51.6518,51.5258,51.6518,51900.0
2013-07-17 11:05:00,73.78,73.78,73.57,73.71,60300.0,51.6448,51.6448,51.4978,51.5958,60300.0
2013-07-17 11:10:00,73.72,73.78,73.58,73.64,24600.0,51.6028,51.6448,51.5048,51.5468,24600.0
2013-07-17 11:15:00,73.66,73.8,73.65,73.79,36100.0,51.5608,51.6588,51.5538,51.6518,36100.0
2013-07-17 11:20:00,73.75,73.78,73.72,73.73,24600.0,51.6238,51.6448,51.6028,51.6098,24600.0
2013-07-17 11:25:00,73.71,73.76,73.45,73.64,29100.0,51.5958,51.6308,51.4138,51.5468,29100.0
2013-07-17 11:30:00,73.65,73.7,73.64,73.69,47400.0,51.5538,51.5888,51.5468,51.5818,47400.0
2013-07-17 11:35:00,73.69,73.8,73.64,73.64,36500.0,51.5818,51.6588,51.5468,51.5468,36500.0
2013-07-17 11:40:00,73.63,73.64,73.56,73.62,14600.0,51.5398,51.5468,51.4908,51.5328,14600.0
2013-07-17 11:45:00,73.64,73.75,73.64,73.66,19500.0,51.5468,51.6238,51.5468,51.5608,19500.0
2013-07-17 11:50:00,73.66,73.66,73.49,73.62,24500.0,51.5608,51.5608,51.4418,51.5328,24500.0
2013-07-17 11:55:00,73.62,73.66,73.61,73.64,9400.0,51.5328,51.5608,51.5258,51.5468,9400.0
2013-07-17 12:00:00,73.64,73.66,73.54,73.57,18800.0,51.5468,51.5608,51.4768,51.4978,18800.0
2013-07-17 12:05:00,73.6,73.68,73.6,73.67,17400.0,51.5188,51.5748,51.5188,51.5678,17400.0
2013-07-17 12:10:00,73.67,73.99,73.67,73.99,63100.0,51.5678,51.7918,51.5678,51.7918,63100.0
2013-07-17 12:15:00,73.97,74.01,73.86,73.86,51700.0,51.7778,51.8058,51.7008,51.7008,51700.0
2013-07-17 12:20:00,73.86,73.98,73.81,73.81,24500.0,51.7008,51.7848,51.6658,51.6658,24500.0
2013-07-17 12:25:00,73.81,73.89,73.77,73.89,24000.0,51.6658,51.7218,51.6378,51.7218,24000.0
2013-07-17 12:30:00,73.88,74.06,73.85,73.85,45900.0,51.7148,51.8408,51.6938,51.6938,45900.0
2013-07-17 12:35:00,73.88,73.95,73.86,73.88,27200.0,51.7148,51.7638,51.7008,51.7148,27200.0
2013-07-17 12:40:00,73.87,74.1,73.87,74.1,24600.0,51.7078,51.8688,51.7078,51.8688,24600.0
2013-07-17 12:45:00,74.1,74.42,74.07,74.18,76200.0,51.8688,52.0928,51.8478,51.9248,76200.0
2013-07-17 12:50:00,74.18,74.27,74.17,74.21,12800.0,51.9248,51.9878,51.9178,51.9458,12800.0
2013-07-17 12:55:00,74.22,74.31,74.19,74.31,18300.0,51.9528,52.0158,51.9318,52.0158,18300.0
2013-07-17 13:00:00,74.32,74.36,74.25,74.35,18100.0,52.0228,52.0508,51.9738,52.0438,18100.0
2013-07-17 13:05:00,74.35,74.35,74.3,74.3,13900.0,52.0438,52.0438,52.0088,52.0088,13900.0
2013-07-17 13:10:00,74.3,74.31,74.16,74.16,41000.0,52.0088,52.0158,51.9108,51.9108,41000.0
2013-07-17 13:15:00,74.15,74.2,74.05,74.11,25700.0,51.9038,51.9388,51.8338,51.8758,25700.0
2013-07-17 13:20:00,74.11,74.15,74.1,74.12,10700.0,51.8758,51.9038,51.8688,51.8828,10700.0
2013-07-17 13:25:00,74.11,74.13,74.08,74.1,35800.0,51.8758,51.8898,51.8548,51.8688,35800.0
2013-07-17 13:30:00,74.1,74.15,74.09,74.1,20700.0,51.8688,51.9038,51.8618,51.8688,20700.0
2013-07-17 13:35:00,74.1,74.11,73.95,74.07,45900.0,51.8688,51.8758,51.7638,51.8478,45900.0
2013-07-17 13:40:00,74.06,74.06,74.0,74.0,7500.0,51.8408,51.8408,51.7988,51.7988,7500.0
2013-07-17 13:45:00,74.01,74.03,73.99,74.03,17100.0,51.8058,51.8198,51.7918,51.8198,17100.0
2013-07-17 13:50:00,74.03,74.24,74.03,74.2,21100.0,51.8198,51.9668,51.8198,51.9388,21100.0
2013-07-17 13:55:00,74.21,74.27,74.2,74.22,13700.0,51.9458,51.9878,51.9388,51.9528,13700.0
2013-07-17 14:00:00,74.2,74.21,74.08,74.1,22100.0,51.9388,51.9458,51.8548,51.8688,22100.0
2013-07-17 14:05:00,74.09,74.12,74.03,74.07,20500.0,51.8618,51.8828,51.8198,51.8478,20500.0
2013-07-17 14:10:00,74.07,74.09,74.03,74.07,21200.0,51.8478,51.8618,51.8198,51.8478,21200.0
2013-07-17 14:15:00,74.07,74.1,74.04,74.08,22900.0,51.8478,51.8688,51.8268,51.8548,22900.0
2013-07-17 14:20:00,74.07,74.07,74.03,74.05,10000.0,51.8478,51.8478,51.8198,51.8338,10000.0
2013-07-17 14:25:00,74.04,74.08,74.0,74.0,19100.0,51.8268,51.8548,51.7988,51.7988,19100.0
2013-07-17 14:30:00,74.0,74.02,73.9,73.92,48800.0,51.7988,51.8128,51.7288,51.7428,48800.0
2013-07-17 14:35:00,73.92,73.97,73.79,73.79,29500.0,51.7428,51.7778,51.6518,51.6518,29500.0
2013-07-17 14:40:00,73.79,73.91,73.79,73.84,27900.0,51.6518,51.7358,51.6518,51.6868,27900.0
2013-07-17 14:45:00,73.83,73.83,73.51,73.52,57300.0,51.6798,51.6798,51.4558,51.4628,57300.0
2013-07-17 14:50:00,73.54,73.64,73.54,73.62,25200.0,51.4768,51.5468,51.4768,51.5328,25200.0
2013-07-17 14:55:00,73.63,73.72,73.62,73.64,44100.0,51.5398,51.6028,51.5328,51.5468,44100.0
2013-07-17 15:00:00,73.64,73.72,73.64,73.66,59400.0,51.5468,51.6028,51.5468,51.5608,59400.0
2013-07-17 15:05:00,73.65,73.71,73.63,73.7,50500.0,51.5538,51.5958,51.5398,51.5888,50500.0
2013-07-17 15:10:00,73.7,73.7,73.52,73.53,51800.0,51.5888,51.5888,51.4628,51.4698,51800.0
2013-07-17 15:15:00,73.52,73.53,73.34,73.48,73900.0,51.4628,51.4698,51.3368,51.4348,73900.0
2013-07-17 15:20:00,73.47,73.61,73.44,73.45,50100.0,51.4278,51.5258,51.4068,51.4138,50100.0
2013-07-17 15:25:00,73.45,73.63,73.45,73.56,49300.0,51.4138,51.5398,51.4138,51.4908,49300.0
2013-07-17 15:30:00,73.55,73.55,73.29,73.34,64300.0,51.4838,51.4838,51.3018,51.3368,64300.0
2013-07-17 15:35:00,73.34,73.42,73.26,73.27,65300.0,51.3368,51.3928,51.2808,51.2878,65300.0
2013-07-17 15:40:00,73.27,73.46,73.26,73.44,73000.0,51.2878,51.4208,51.2808,51.4068,73000.0
2013-07-17 15:45:00,73.44,73.56,73.44,73.56,55400.0,51.4068,51.4908,51.4068,51.4908,55400.0
2013-07-17 15:50:00,73.55,73.56,73.28,73.29,134700.0,51.4838,51.4908,51.2948,51.3018,134700.0
2013-07-17 15:55:00,73.31,73.63,73.29,73.56,168400.0,51.3158,51.5398,51.3018,51.4908,168400.0
2013-07-18 09:30:00,73.91,74.72,73.71,74.66,84100.0,51.7358,52.3027,51.5958,52.2607,84100.0
2013-07-18 09:35:00,74.65,74.67,74.47,74.61,61400.0,52.2537,52.2677,52.1277,52.2257,61400.0
2013-07-18 09:40:00,74.61,74.83,74.55,74.73,85800.0,52.2257,52.3797,52.1837,52.3097,85800.0
2013-07-18 09:45:00,74.79,74.86,74.65,74.8,52500.0,52.3517,52.4007,52.2537,52.3587,52500.0
2013-07-18 09:50:00,74.82,75.03,74.81,74.92,35900.0,52.3727,52.5197,52.3657,52.4427,35900.0
2013-07-18 09:55:00,74.93,75.14,74.93,74.98,31700.0,52.4497,52.5967,52.4497,52.4847,31700.0
2013-07-18 10:00:00,74.97,75.07,74.93,74.94,50400.0,52.4777,52.5477,52.4497,52.4567,50400.0
2013-07-18 10:05:00,74.96,75.15,74.96,75.15,22900.0,52.4707,52.6037,52.4707,52.6037,22900.0
2013-07-18 10:10:00,75.17,75.24,75.14,75.23,25000.0,52.6177,52.6667,52.5967,52.6597,25000.0
2013-07-18 10:15:00,75.21,75.4,75.21,75.35,75900.0,52.6457,52.7787,52.6457,52.7437,75900.0
2013-07-18 10:20:00,75.37,75.61,75.37,75.59,52900.0,52.7577,52.9257,52.7577,52.9117,52900.0
2013-07-18 10:25:00,75.6,75.65,75.47,75.65,40800.0,52.9187,52.9537,52.8277,52.9537,40800.0
2013-07-18 10:30:00,75.68,75.7,75.5,75.52,34800.0,52.9747,52.9887,52.8487,52.8627,34800.0
2013-07-18 10:35:00,75.52,75.53,75.37,75.43,69000.0,52.8627,52.8697,52.7577,52.7997,69000.0
2013-07-18 10:40:00,75.43,75.44,75.26,75.31,49500.0,52.7997,52.8067,52.6807,52.7157,49500.0
2013-07-18 10:45:00,75.3,75.48,75.28,75.45,30200.0,52.7087,52.8347,52.6947,52.8137,30200.0
2013-07-18 10:50:00,75.47,75.64,75.46,75.61,22800.0,52.8277,52.9467,52.8207,52.9257,22800.0
2013-07-18 10:55:00,75.62,75.65,75.59,75.62,33300.0,52.9327,52.9537,52.9117,52.9327,33300.0
2013-07-18 11:00:00,75.62,75.72,75.61,75.69,72100.0,52.9327,53.0027,52.9257,52.9817,72100.0
2013-07-18 11:05:00,75.68,75.72,75.62,75.72,21700.0,52.9747,53.0027,52.9327,53.0027,21700.0
2013-07-18 11:10:00,75.72,75.84,75.72,75.83,25000.0,53.0027,53.0867,53.0027,53.0797,25000.0
2013-07-18 11:15:00,75.83,75.85,75.76,75.77,26500.0,53.0797,53.0937,53.0307,53.0377,26500.0
2013-07-18 11:20:00,75.76,75.76,75.67,75.74,16700.0,53.0307,53.0307,52.9677,53.0167,16700.0
2013-07-18 11:25:00,75.74,75.88,75.73,75.87,23800.0,53.0167,53.1147,53.0097,53.1077,23800.0
2013-07-18 11:30:00,75.86,75.9,75.81,75.81,28000.0,53.1007,53.1287,53.0657,53.0657,28000.0
2013-07-18 11:35:00,75.8,75.83,75.79,75.8,20700.0,53.0587,53.0797,53.0517,53.0587,20700.0
2013-07-18 11:40:00,75.81,75.86,75.8,75.86,18600.0,53.0657,53.1007,53.0587,53.1007,18600.0
2013-07-18 11:45:00,75.85,75.86,75.74,75.74,30300.0,53.0937,53.1007,53.0167,53.0167,30300.0
2013-07-18 11:50:00,75.76,75.76,75.62,75.62,35600.0,53.0307,53.0307,52.9327,52.9327,35600.0
2013-07-18 11:55:00,75.62,75.63,75.58,75.58,52300.0,52.9327,52.9397,52.9047,52.9047,52300.0
2013-07-18 12:00:00,75.59,75.63,75.59,75.59,52200.0,52.9117,52.9397,52.9117,52.9117,52200.0
2013-07-18 12:05:00,75.6,75.66,75.59,75.62,38500.0,52.9187,52.9607,52.9117,52.9327,38500.0
2013-07-18 12:10:00,75.62,75.64,75.59,75.6,15100.0,52.9327,52.9467,52.9117,52.9187,15100.0
2013-07-18 12:15:00,75.58,75.63,75.55,75.62,24200.0,52.9047,52.9397,52.8837,52.9327,24200.0
2013-07-18 12:20:00,75.63,75.63,75.59,75.63,40500.0,52.9397,52.9397,52.9117,52.9397,40500.0
2013-07-18 12:25:00,75.63,75.64,75.59,75.62,31700.0,52.9397,52.9467,52.9117,52.9327,31700.0
2013-07-18 12:30:00,75.62,75.62,75.58,75.59,55500.0,52.9327,52.9327,52.9047,52.9117,55500.0
2013-07-18 12:35:00,75.59,75.63,75.59,75.62,26600.0,52.9117,52.9397,52.9117,52.9327,26600.0
2013-07-18 12:40:00,75.63,75.66,75.6,75.6,17500.0,52.9397,52.9607,52.9187,52.9187,17500.0
2013-07-18 12:45:00,75.62,75.69,75.61,75.68,15100.0,52.9327,52.9817,52.9257,52.9747,15100.0
2013-07-18 12:50:00,75.68,75.74,75.67,75.72,18000.0,52.9747,53.0167,52.9677,53.0027,18000.0
2013-07-18 12:55:00,75.73,75.75,75.69,75.72,20600.0,53.0097,53.0237,52.9817,53.0027,20600.0
2013-07-18 13:00:00,75.71,75.72,75.69,75.7,20100.0,52.9957,53.0027,52.9817,52.9887,20100.0
2013-07-18 13:05:00,75.71,75.72,75.64,75.67,21700.0,52.9957,53.0027,52.9467,52.9677,21700.0
2013-07-18 13:10:00,75.68,75.68,75.59,75.61,22300.0,52.9747,52.9747,52.9117,52.9257,22300.0
2013-07-18 13:15:00,75.61,75.63,75.59,75.59,18100.0,52.9257,52.9397,52.9117,52.9117,18100.0
2013-07-18 13:20:00,75.59,75.63,75.59,75.63,26200.0,52.9117,52.9397,52.9117,52.9397,26200.0
2013-07-18 13:25:00,75.63,75.65,75.62,75.62,14400.0,52.9397,52.9537,52.9327,52.9327,14400.0
2013-07-18 13:30:00,75.62,75.66,75.62,75.64,16500.0,52.9327,52.9607,52.9327,52.9467,16500.0
2013-07-18 13:35:00,75.64,75.68,75.64,75.67,15800.0,52.9467,52.9747,52.9467,52.9677,15800.0
2013-07-18 13:40:00,75.68,75.71,75.68,75.71,18500.0,52.9747,52.9957,52.9747,52.9957,18500.0
2013-07-18 13:45:00,75.71,75.74,75.62,75.63,59500.0,52.9957,53.0167,52.9327,52.9397,59500.0
2013-07-18 13:50:00,75.62,75.63,75.59,75.62,20700.0,52.9327,52.9397,52.9117,52.9327,20700.0
2013-07-18 13:55:00,75.63,75.81,75.63,75.78,42900.0,52.9397,53.0657,52.9397,53.0447,42900.0
2013-07-18 14:00:00,75.77,75.78,75.73,75.73,22100.0,53.0377,53.0447,53.0097,53.0097,22100.0
2013-07-18 14:05:00,75.73,75.76,75.72,75.75,9200.0,53.0097,53.0307,53.0027,53.0237,9200.0
2013-07-18 14:10:00,75.75,75.85,75.75,75.85,28300.0,53.0237,53.0937,53.0237,53.0937,28300.0
2013-07-18 14:15:00,75.84,75.85,75.81,75.84,19200.0,53.0867,53.0937,53.0657,53.0867,19200.0
2013-07-18 14:20:00,75.85,75.92,75.84,75.92,30000.0,53.0937,53.1427,53.0867,53.1427,30000.0
2013-07-18 14:25:00,75.91,75.99,75.91,75.98,24900.0,53.1357,53.1917,53.1357,53.1847,24900.0
2013-07-18 14:30:00,75.99,76.11,75.98,76.06,38500.0,53.1917,53.2757,53.1847,53.2407,38500.0
2013-07-18 14:35:00,76.06,76.12,76.01,76.11,37100.0,53.2407,53.2827,53.2057,53.2757,37100.0
2013-07-18 14:40:00,76.12,76.12,76.07,76.07,32400.0,53.2827,53.2827,53.2477,53.2477,32400.0
2013-07-18 14:45:00,76.07,76.09,76.05,76.09,45100.0,53.2477,53.2617,53.2337,53.2617,45100.0
2013-07-18 14:50:00,76.09,76.11,76.04,76.11,38000.0,53.2617,53.2757,53.2267,53.2757,38000.0
2013-07-18 14:55:00,76.1,76.14,76.09,76.14,39800.0,53.2687,53.2967,53.2617,53.2967,39800.0
2013-07-18 15:00:00,76.14,76.14,76.03,76.06,31000.0,53.2967,53.2967,53.2197,53.2407,31000.0
2013-07-18 15:05:00,76.06,76.07,76.04,76.07,21600.0,53.2407,53.2477,53.2267,53.2477,21600.0
2013-07-18 15:10:00,76.07,76.08,76.03,76.05,24600.0,53.2477,53.2547,53.2197,53.2337,24600.0
2013-07-18 15:15:00,76.05,76.05,75.91,75.92,36600.0,53.2337,53.2337,53.1357,53.1427,36600.0
2013-07-18 15:20:00,75.92,75.98,75.91,75.96,39700.0,53.1427,53.1847,53.1357,53.1707,39700.0
2013-07-18 15:25:00,75.96,75.99,75.95,75.98,39300.0,53.1707,53.1917,53.1637,53.1847,39300.0
2013-07-18 15:30:00,75.99,76.0,75.97,75.98,24600.0,53.1917,53.1987,53.1777,53.1847,24600.0
2013-07-18 15:35:00,75.98,76.0,75.96,75.97,46800.0,53.1847,53.1987,53.1707,53.1777,46800.0
2013-07-18 15:40:00,75.97,75.98,75.87,75.88,82900.0,53.1777,53.1847,53.1077,53.1147,82900.0
2013-07-18 15:45:00,75.87,75.87,75.77,75.78,108900.0,53.1077,53.1077,53.0377,53.0447,108900.0
2013-07-18 15:50:00,75.79,75.84,75.78,75.82,120700.0,53.0517,53.0867,53.0447,53.0727,120700.0
2013-07-18 15:55:00,75.83,75.9,75.82,75.9,172000.0,53.0797,53.1287,53.0727,53.1287,172000.0
2013-07-19 09:30:00,76.27,76.27,75.74,75.74,389400.0,53.3877,53.3877,53.0167,53.0167,389400.0
2013-07-19 09:35:00,75.74,76.14,75.7,75.86,40700.0,53.0167,53.2967,52.9887,53.1007,40700.0
2013-07-19 09:40:00,75.86,76.2,75.79,75.99,51300.0,53.1007,53.3387,53.0517,53.1917,51300.0
2013-07-19 09:45:00,76.0,76.2,75.95,76.17,49200.0,53.1987,53.3387,53.1637,53.3177,49200.0
2013-07-19 09:50:00,76.19,76.38,76.16,76.38,45900.0,53.3317,53.4647,53.3107,53.4647,45900.0
2013-07-19 09:55:00,76.37,76.55,76.37,76.52,119000.0,53.4577,53.5837,53.4577,53.5627,119000.0
2013-07-19 10:00:00,76.53,76.85,76.51,76.82,77800.0,53.5697,53.7937,53.5557,53.7727,77800.0
2013-07-19 10:05:00,76.82,76.85,76.7,76.77,51300.0,53.7727,53.7937,53.6887,53.7377,51300.0
2013-07-19 10:10:00,76.76,76.87,76.64,76.84,59200.0,53.7307,53.8077,53.6467,53.7867,59200.0
2013-07-19 10:15:00,76.84,76.84,76.56,76.56,46600.0,53.7867,53.7867,53.5907,53.5907,46600.0
2013-07-19 10:20:00,76.54,76.68,76.52,76.54,38400.0,53.5767,53.6747,53.5627,53.5767,38400.0
2013-07-19 10:25:00,76.55,76.62,76.54,76.59,64700.0,53.5837,53.6327,53.5767,53.6117,64700.0
2013-07-19 10:30:00,76.6,76.71,76.57,76.62,107700.0,53.6187,53.6957,53.5977,53.6327,107700.0
2013-07-19 10:35:00,76.62,76.71,76.61,76.68,24500.0,53.6327,53.6957,53.6257,53.6747,24500.0
2013-07-19 10:40:00,76.7,76.82,76.68,76.8,35200.0,53.6887,53.7727,53.6747,53.7587,35200.0
2013-07-19 10:45:00,76.8,76.82,76.77,76.81,44600.0,53.7587,53.7727,53.7377,53.7657,44600.0
2013-07-19 10:50:00,76.81,76.91,76.79,76.85,50700.0,53.7657,53.8357,53.7517,53.7937,50700.0
2013-07-19 10:55:00,76.85,76.88,76.76,76.88,34900.0,53.7937,53.8147,53.7307,53.8147,34900.0
2013-07-19 11:00:00,76.89,77.06,76.88,76.97,164200.0,53.8217,53.9407,53.8147,53.8777,164200.0
2013-07-19 11:05:00,76.97,77.01,76.95,76.95,37400.0,53.8777,53.9057,53.8637,53.8637,37400.0
2013-07-19 11:10:00,76.96,77.1,76.95,77.1,34900.0,53.8707,53.9687,53.8637,53.9687,34900.0
2013-07-19 11:15:00,77.09,77.12,77.04,77.04,23100.0,53.9617,53.9827,53.9267,53.9267,23100.0
2013-07-19 11:20:00,77.04,77.13,77.02,77.09,23900.0,53.9267,53.9897,53.9127,53.9617,23900.0
2013-07-19 11:25:00,77.11,77.12,77.06,77.06,23800.0,53.9757,53.9827,53.9407,53.9407,23800.0
2013-07-19 11:30:00,77.05,77.06,76.93,76.97,26600.0,53.9337,53.9407,53.8497,53.8777,26600.0
2013-07-19 11:35:00,76.98,77.0,76.93,76.93,20300.0,53.8847,53.8987,53.8497,53.8497,20300.0
2013-07-19 11:40:00,76.94,76.97,76.92,76.95,16800.0,53.8567,53.8777,53.8427,53.8637,16800.0
2013-07-19 11:45:00,76.95,77.04,76.95,77.0,47300.0,53.8637,53.9267,53.8637,53.8987,47300.0
2013-07-19 11:50:00,77.0,77.04,76.99,77.04,20500.0,53.8987,53.9267,53.8917,53.9267,20500.0
2013-07-19 11:55:00,77.03,77.07,77.03,77.06,23400.0,53.9197,53.9477,53.9197,53.9407,23400.0
2013-07-19 12:00:00,77.06,77.08,77.04,77.06,21700.0,53.9407,53.9547,53.9267,53.9407,21700.0
2013-07-19 12:05:00,77.07,77.3,77.07,77.2,158500.0,53.9477,54.1087,53.9477,54.0387,158500.0
2013-07-19 12:10:00,77.2,77.25,77.07,77.09,44400.0,54.0387,54.0737,53.9477,53.9617,44400.0
2013-07-19 12:15:00,77.08,77.11,77.03,77.1,18900.0,53.9547,53.9757,53.9197,53.9687,18900.0
2013-07-19 12:20:00,77.11,77.19,77.11,77.16,16800.0,53.9757,54.0317,53.9757,54.0107,16800.0
2013-07-19 12:25:00,77.17,77.19,77.15,77.16,17600.0,54.0177,54.0317,54.0037,54.0107,17600.0
2013-07-19 12:30:00,77.15,77.15,77.06,77.11,9200.0,54.0037,54.0037,53.9407,53.9757,9200.0
2013-07-19 12:35:00,77.1,77.19,77.09,77.19,18500.0,53.9687,54.0317,53.9617,54.0317,18500.0
2013-07-19 12:40:00,77.19,77.19,77.05,77.06,27600.0,54.0317,54.0317,53.9337,53.9407,27600.0
2013-07-19 12:45:00,77.07,77.12,77.07,77.1,7000.0,53.9477,53.9827,53.9477,53.9687,7000.0
2013-07-19 12:50:00,77.1,77.11,76.99,77.03,14100.0,53.9687,53.9757,53.8917,53.9197,14100.0
2013-07-19 12:55:00,77.04,77.09,77.03,77.06,13600.0,53.9267,53.9617,53.9197,53.9407,13600.0
2013-07-19 13:00:00,77.05,77.06,77.01,77.02,12400.0,53.9337,53.9407,53.9057,53.9127,12400.0
2013-07-19 13:05:00,77.01,77.02,76.95,76.96,13100.0,53.9057,53.9127,53.8637,53.8707,13100.0
2013-07-19 13:10:00,76.96,77.05,76.95,77.03,20200.0,53.8707,53.9337,53.8637,53.9197,20200.0
2013-07-19 13:15:00,77.04,77.06,77.01,77.05,15400.0,53.9267,53.9407,53.9057,53.9337,15400.0
2013-07-19 13:20:00,77.04,77.11,77.04,77.1,16700.0,53.9267,53.9757,53.9267,53.9687,16700.0
2013-07-19 13:25:00,77.09,77.12,77.08,77.1,18800.0,53.9617,53.9827,53.9547,53.9687,18800.0
2013-07-19 13:30:00,77.1,77.18,77.09,77.15,25800.0,53.9687,54.0247,53.9617,54.0037,25800.0
2013-07-19 13:35:00,77.15,77.17,77.13,77.15,22300.0,54.0037,54.0177,53.9897,54.0037,22300.0
2013-07-19 13:40:00,77.16,77.18,77.15,77.16,68300.0,54.0107,54.0247,54.0037,54.0107,68300.0
2013-07-19 13:45:00,77.16,77.19,77.15,77.17,22700.0,54.0107,54.0317,54.0037,54.0177,22700.0
2013-07-19 13:50:00,77.17,77.22,77.16,77.21,24500.0,54.0177,54.0527,54.0107,54.0457,24500.0
2013-07-19 13:55:00,77.22,77.26,77.21,77.26,43600.0,54.0527,54.0807,54.0457,54.0807,43600.0
2013-07-19 14:00:00,77.25,77.25,77.15,77.2,32900.0,54.0737,54.0737,54.0037,54.0387,32900.0
2013-07-19 14:05:00,77.2,77.27,77.19,77.27,36800.0,54.0387,54.0877,54.0317,54.0877,36800.0
2013-07-19 14:10:00,77.26,77.31,77.24,77.24,59900.0,54.0807,54.1157,54.0667,54.0667,59900.0
2013-07-19 14:15:00,77.24,77.24,77.19,77.21,15800.0,54.0667,54.0667,54.0317,54.0457,15800.0
2013-07-19 14:20:00,77.21,77.25,77.2,77.24,40000.0,54.0457,54.0737,54.0387,54.0667,40000.0
2013-07-19 14:25:00,77.23,77.25,77.23,77.25,17900.0,54.0597,54.0737,54.0597,54.0737,17900.0
2013-07-19 14:30:00,77.24,77.25,77.22,77.24,30200.0,54.0667,54.0737,54.0527,54.0667,30200.0
2013-07-19 14:35:00,77.24,77.26,77.22,77.26,33000.0,54.0667,54.0807,54.0527,54.0807,33000.0
2013-07-19 14:40:00,77.26,77.27,77.25,77.26,21200.0,54.0807,54.0877,54.0737,54.0807,21200.0
2013-07-19 14:45:00,77.26,77.26,77.19,77.21,19600.0,54.0807,54.0807,54.0317,54.0457,19600.0
2013-07-19 14:50:00,77.21,77.21,77.14,77.15,49200.0,54.0457,54.0457,53.9967,54.0037,49200.0
2013-07-19 14:55:00,77.15,77.2,77.11,77.12,35800.0,54.0037,54.0387,53.9757,53.9827,35800.0
2013-07-19 15:00:00,77.11,77.18,77.09,77.13,44700.0,53.9757,54.0247,53.9617,53.9897,44700.0
2013-07-19 15:05:00,77.14,77.17,77.11,77.15,25200.0,53.9967,54.0177,53.9757,54.0037,25200.0
2013-07-19 15:10:00,77.15,77.19,77.13,77.17,22000.0,54.0037,54.0317,53.9897,54.0177,22000.0
2013-07-19 15:15:00,77.17,77.24,77.17,77.23,33300.0,54.0177,54.0667,54.0177,54.0597,33300.0
2013-07-19 15:20:00,77.23,77.23,77.16,77.19,29400.0,54.0597,54.0597,54.0107,54.0317,29400.0
2013-07-19 15:25:00,77.19,77.25,77.15,77.16,40200.0,54.0317,54.0737,54.0037,54.0107,40200.0
2013-07-19 15:30:00,77.16,77.16,77.1,77.1,52500.0,54.0107,54.0107,53.9687,53.9687,52500.0
2013-07-19 15:35:00,77.11,77.11,77.06,77.07,34800.0,53.9757,53.9757,53.9407,53.9477,34800.0
2013-07-19 15:40:00,77.06,77.15,77.06,77.14,56000.0,53.9407,54.0037,53.9407,53.9967,56000.0
2013-07-19 15:45:00,77.13,77.19,77.09,77.18,90600.0,53.9897,54.0317,53.9617,54.0247,90600.0
2013-07-19 15:50:00,77.18,77.2,77.13,77.17,94000.0,54.0247,54.0387,53.9897,54.0177,94000.0
2013-07-19 15:55:00,77.17,77.25,77.17,77.2,207800.0,54.0177,54.0737,54.0177,54.0387,207800.0
2013-07-22 09:30:00,77.19,77.44,76.89,76.89,112400.0,54.0317,54.2067,53.8217,53.8217,112400.0
2013-07-22 09:35:00,76.88,77.08,76.84,76.95,31800.0,53.8147,53.9547,53.7867,53.8637,31800.0
2013-07-22 09:40:00,76.93,76.99,76.85,76.93,22700.0,53.8497,53.8917,53.7937,53.8497,22700.0
2013-07-22 09:45:00,76.91,76.97,76.81,76.84,24100.0,53.8357,53.8777,53.7657,53.7867,24100.0
2013-07-22 09:50:00,76.85,76.9,76.78,76.8,36700.0,53.7937,53.8287,53.7447,53.7587,36700.0
2013-07-22 09:55:00,76.79,76.88,76.76,76.87,17100.0,53.7517,53.8147,53.7307,53.8077,17100.0
2013-07-22 10:00:00,76.86,76.86,76.75,76.79,20100.0,53.8007,53.8007,53.7237,53.7517,20100.0
2013-07-22 10:05:00,76.78,76.88,76.71,76.85,23800.0,53.7447,53.8147,53.6957,53.7937,23800.0
2013-07-22 10:10:00,76.84,76.89,76.82,76.88,9900.0,53.7867,53.8217,53.7727,53.8147,9900.0
2013-07-22 10:15:00,76.88,76.94,76.76,76.76,20100.0,53.8147,53.8567,53.7307,53.7307,20100.0
2013-07-22 10:20:00,76.76,76.77,76.67,76.74,28700.0,53.7307,53.7377,53.6677,53.7167,28700.0
2013-07-22 10:25:00,76.74,76.76,76.69,76.76,9100.0,53.7167,53.7307,53.6817,53.7307,9100.0
2013-07-22 10:30:00,76.76,76.88,76.75,76.85,13500.0,53.7307,53.8147,53.7237,53.7937,13500.0
2013-07-22 10:35:00,76.84,76.86,76.75,76.8,36900.0,53.7867,53.8007,53.7237,53.7587,36900.0
2013-07-22 10:40:00,76.8,76.94,76.78,76.93,11500.0,53.7587,53.8567,53.7447,53.8497,11500.0
2013-07-22 10:45:00,76.94,76.94,76.84,76.88,14300.0,53.8567,53.8567,53.7867,53.8147,14300.0
2013-07-22 10:50:00,76.89,76.96,76.86,76.94,19300.0,53.8217,53.8707,53.8007,53.8567,19300.0
2013-07-22 10:55:00,76.93,77.02,76.93,77.0,27800.0,53.8497,53.9127,53.8497,53.8987,27800.0
2013-07-22 11:00:00,76.99,77.0,76.95,76.98,27500.0,53.8917,53.8987,53.8637,53.8847,27500.0
2013-07-22 11:05:00,76.98,77.05,76.98,77.04,15700.0,53.8847,53.9337,53.8847,53.9267,15700.0
2013-07-22 11:10:00,77.04,77.1,77.03,77.07,11600.0,53.9267,53.9687,53.9197,53.9477,11600.0
2013-07-22 11:15:00,77.06,77.07,76.99,77.0,10200.0,53.9407,53.9477,53.8917,53.8987,10200.0
2013-07-22 11:20:00,77.01,77.04,76.97,77.0,9300.0,53.9057,53.9267,53.8777,53.8987,9300.0
2013-07-22 11:25:00,77.0,77.03,76.97,77.0,37500.0,53.8987,53.9197,53.8777,53.8987,37500.0
2013-07-22 11:30:00,77.0,77.05,76.99,77.0,20800.0,53.8987,53.9337,53.8917,53.8987,20800.0
2013-07-22 11:35:00,76.99,77.05,76.98,77.04,13400.0,53.8917,53.9337,53.8847,53.9267,13400.0
2013-07-22 11:40:00,77.03,77.05,77.01,77.04,9100.0,53.9197,53.9337,53.9057,53.9267,9100.0
2013-07-22 11:45:00,77.03,77.05,77.01,77.03,10700.0,53.9197,53.9337,53.9057,53.9197,10700.0
2013-07-22 11:50:00,77.02,77.02,76.92,76.92,16000.0,53.9127,53.9127,53.8427,53.8427,16000.0
2013-07-22 11:55:00,76.93,76.98,76.93,76.95,8700.0,53.8497,53.8847,53.8497,53.8637,8700.0
2013-07-22 12:00:00,76.95,76.97,76.93,76.97,9100.0,53.8637,53.8777,53.8497,53.8777,9100.0
2013-07-22 12:05:00,76.98,77.02,76.94,76.94,12000.0,53.8847,53.9127,53.8567,53.8567,12000.0
2013-07-22 12:10:00,76.93,76.97,76.91,76.96,8400.0,53.8497,53.8777,53.8357,53.8707,8400.0
2013-07-22 12:15:00,76.97,76.98,76.91,76.95,13000.0,53.8777,53.8847,53.8357,53.8637,13000.0
2013-07-22 12:20:00,76.94,76.96,76.92,76.92,5500.0,53.8567,53.8707,53.8427,53.8427,5500.0
2013-07-22 12:25:00,76.92,76.93,76.86,76.87,10400.0,53.8427,53.8497,53.8007,53.8077,10400.0
2013-07-22 12:30:00,76.87,76.87,76.85,76.85,9200.0,53.8077,53.8077,53.7937,53.7937,9200.0
2013-07-22 12:35:00,76.86,76.93,76.83,76.93,26600.0,53.8007,53.8497,53.7797,53.8497,26600.0
2013-07-22 12:40:00,76.93,76.95,76.88,76.94,25200.0,53.8497,53.8637,53.8147,53.8567,25200.0
2013-07-22 12:45:00,76.95,76.98,76.94,76.97,4500.0,53.8637,53.8847,53.8567,53.8777,4500.0
2013-07-22 12:50:00,76.96,76.97,76.92,76.93,11700.0,53.8707,53.8777,53.8427,53.8497,11700.0
2013-07-22 12:55:00,76.93,77.0,76.91,76.98,17500.0,53.8497,53.8987,53.8357,53.8847,17500.0
2013-07-22 13:00:00,76.99,77.08,76.99,77.07,19500.0,53.8917,53.9547,53.8917,53.9477,19500.0
2013-07-22 13:05:00,77.07,77.09,77.04,77.06,13600.0,53.9477,53.9617,53.9267,53.9407,13600.0
2013-07-22 13:10:00,77.05,77.09,77.03,77.08,10900.0,53.9337,53.9617,53.9197,53.9547,10900.0
2013-07-22 13:15:00,77.08,77.09,76.98,77.0,10500.0,53.9547,53.9617,53.8847,53.8987,10500.0
2013-07-22 13:20:00,76.99,77.01,76.97,76.99,22400.0,53.8917,53.9057,53.8777,53.8917,22400.0
2013-07-22 13:25:00,76.99,77.0,76.97,76.98,12000.0,53.8917,53.8987,53.8777,53.8847,12000.0
2013-07-22 13:30:00,76.98,77.01,76.98,77.0,36400.0,53.8847,53.9057,53.8847,53.8987,36400.0
2013-07-22 13:35:00,77.0,77.02,76.97,76.97,15800.0,53.8987,53.9127,53.8777,53.8777,15800.0
2013-07-22 13:40:00,76.98,77.03,76.95,77.01,22800.0,53.8847,53.9197,53.8637,53.9057,22800.0
2013-07-22 13:45:00,77.03,77.04,76.92,76.97,40000.0,53.9197,53.9267,53.8427,53.8777,40000.0
2013-07-22 13:50:00,76.96,76.97,76.92,76.93,6100.0,53.8707,53.8777,53.8427,53.8497,6100.0
2013-07-22 13:55:00,76.91,76.93,76.91,76.92,10100.0,53.8357,53.8497,53.8357,53.8427,10100.0
2013-07-22 14:00:00,76.91,76.91,76.81,76.82,10800.0,53.8357,53.8357,53.7657,53.7727,10800.0
2013-07-22 14:05:00,76.83,76.86,76.8,76.86,13400.0,53.7797,53.8007,53.7587,53.8007,13400.0
2013-07-22 14:10:00,76.87,77.04,76.87,77.03,26000.0,53.8077,53.9267,53.8077,53.9197,26000.0
2013-07-22 14:15:00,77.02,77.07,77.0,77.0,29600.0,53.9127,53.9477,53.8987,53.8987,29600.0
2013-07-22 14:20:00,77.0,77.01,76.95,77.0,14500.0,53.8987,53.9057,53.8637,53.8987,14500.0
2013-07-22 14:25:00,77.0,77.03,76.98,77.0,11200.0,53.8987,53.9197,53.8847,53.8987,11200.0
2013-07-22 14:30:00,77.01,77.03,77.0,77.0,20000.0,53.9057,53.9197,53.8987,53.8987,20000.0
2013-07-22 14:35:00,77.0,77.03,76.98,77.01,7300.0,53.8987,53.9197,53.8847,53.9057,7300.0
2013-07-22 14:40:00,77.02,77.11,77.02,77.11,15400.0,53.9127,53.9757,53.9127,53.9757,15400.0
2013-07-22 14:45:00,77.11,77.16,77.11,77.12,8500.0,53.9757,54.0107,53.9757,53.9827,8500.0
2013-07-22 14:50:00,77.12,77.17,77.09,77.09,20300.0,53.9827,54.0177,53.9617,53.9617,20300.0
2013-07-22 14:55:00,77.1,77.17,77.09,77.17,13300.0,53.9687,54.0177,53.9617,54.0177,13300.0
2013-07-22 15:00:00,77.16,77.18,77.11,77.15,10000.0,54.0107,54.0247,53.9757,54.0037,10000.0
2013-07-22 15:05:00,77.15,77.15,77.06,77.09,34800.0,54.0037,54.0037,53.9407,53.9617,34800.0
2013-07-22 15:10:00,77.08,77.2,77.07,77.19,27300.0,53.9547,54.0387,53.9477,54.0317,27300.0
2013-07-22 15:15:00,77.19,77.2,77.11,77.11,12700.0,54.0317,54.0387,53.9757,53.9757,12700.0
2013-07-22 15:20:00,77.11,77.11,77.02,77.02,27500.0,53.9757,53.9757,53.9127,53.9127,27500.0
2013-07-22 15:25:00,77.02,77.1,77.0,77.1,55900.0,53.9127,53.9687,53.8987,53.9687,55900.0
2013-07-22 15:30:00,77.09,77.14,77.09,77.13,59300.0,53.9617,53.9967,53.9617,53.9897,59300.0
2013-07-22 15:35:00,77.13,77.14,77.06,77.11,77000.0,53.9897,53.9967,53.9407,53.9757,77000.0
2013-07-22 15:40:00,77.12,77.16,77.12,77.15,39400.0,53.9827,54.0107,53.9827,54.0037,39400.0
2013-07-22 15:45:00,77.15,77.19,77.13,77.19,50500.0,54.0037,54.0317,53.9897,54.0317,50500.0
2013-07-22 15:50:00,77.19,77.19,77.14,77.18,87100.0,54.0317,54.0317,53.9967,54.0247,87100.0
2013-07-22 15:55:00,77.18,77.2,77.13,77.18,139500.0,54.0247,54.0387,53.9897,54.0247,139500.0
2013-07-23 09:30:00,76.54,76.95,76.54,76.75,133500.0,53.5767,53.8637,53.5767,53.7237,133500.0
2013-07-23 09:35:00,76.78,76.94,76.59,76.63,30500.0,53.7447,53.8567,53.6117,53.6397,30500.0
2013-07-23 09:40:00,76.63,76.73,76.4,76.53,23800.0,53.6397,53.7097,53.4787,53.5697,23800.0
2013-07-23 09:45:00,76.55,76.75,76.46,76.72,36300.0,53.5837,53.7237,53.5207,53.7027,36300.0
2013-07-23 09:50:00,76.72,76.82,76.7,76.74,27900.0,53.7027,53.7727,53.6887,53.7167,27900.0
2013-07-23 09:55:00,76.73,77.12,76.68,76.94,69900.0,53.7097,53.9827,53.6747,53.8567,69900.0
2013-07-23 10:00:00,76.92,76.96,76.83,76.9,29500.0,53.8427,53.8707,53.7797,53.8287,29500.0
2013-07-23 10:05:00,76.9,76.9,76.83,76.89,20500.0,53.8287,53.8287,53.7797,53.8217,20500.0
2013-07-23 10:10:00,76.87,76.96,76.78,76.89,37400.0,53.8077,53.8707,53.7447,53.8217,37400.0
2013-07-23 10:15:00,76.91,77.09,76.88,77.02,28500.0,53.8357,53.9617,53.8147,53.9127,28500.0
2013-07-23 10:20:00,77.02,77.08,76.93,76.96,25900.0,53.9127,53.9547,53.8497,53.8707,25900.0
2013-07-23 10:25:00,76.98,77.05,76.93,76.97,17500.0,53.8847,53.9337,53.8497,53.8777,17500.0
2013-07-23 10:30:00,76.96,76.96,76.77,76.88,44400.0,53.8707,53.8707,53.7377,53.8147,44400.0
2013-07-23 10:35:00,76.86,76.9,76.78,76.9,19300.0,53.8007,53.8287,53.7447,53.8287,19300.0
2013-07-23 10:40:00,76.92,77.07,76.87,77.03,21200.0,53.8427,53.9477,53.8077,53.9197,21200.0
2013-07-23 10:45:00,77.02,77.04,76.94,76.95,12000.0,53.9127,53.9267,53.8567,53.8637,12000.0
2013-07-23 10:50:00,76.96,77.0,76.89,76.95,107800.0,53.8707,53.8987,53.8217,53.8637,107800.0
2013-07-23 10:55:00,76.97,77.01,76.92,76.92,28000.0,53.8777,53.9057,53.8427,53.8427,28000.0
2013-07-23 11:00:00,76.92,76.94,76.82,76.86,18400.0,53.8427,53.8567,53.7727,53.8007,18400.0
2013-07-23 11:05:00,76.91,77.01,76.87,77.01,7700.0,53.8357,53.9057,53.8077,53.9057,7700.0
2013-07-23 11:10:00,77.04,77.08,77.01,77.05,64800.0,53.9267,53.9547,53.9057,53.9337,64800.0
2013-07-23 11:15:00,77.05,77.15,77.05,77.15,10200.0,53.9337,54.0037,53.9337,54.0037,10200.0
2013-07-23 11:20:00,77.15,77.23,77.15,77.22,63800.0,54.0037,54.0597,54.0037,54.0527,63800.0
2013-07-23 11:25:00,77.23,77.23,77.14,77.17,11500.0,54.0597,54.0597,53.9967,54.0177,11500.0
2013-07-23 11:30:00,77.17,77.2,77.15,77.15,18800.0,54.0177,54.0387,54.0037,54.0037,18800.0
2013-07-23 11:35:00,77.14,77.14,77.06,77.08,24300.0,53.9967,53.9967,53.9407,53.9547,24300.0
2013-07-23 11:40:00,77.08,77.18,77.08,77.16,23000.0,53.9547,54.0247,53.9547,54.0107,23000.0
2013-07-23 11:45:00,77.16,77.36,77.15,77.35,15100.0,54.0107,54.1507,54.0037,54.1437,15100.0
2013-07-23 11:50:00,77.34,77.36,77.3,77.34,15600.0,54.1367,54.1507,54.1087,54.1367,15600.0
2013-07-23 11:55:00,77.35,77.36,77.3,77.3,14500.0,54.1437,54.1507,54.1087,54.1087,14500.0
2013-07-23 12:00:00,77.3,77.35,77.26,77.34,19900.0,54.1087,54.1437,54.0807,54.1367,19900.0
2013-07-23 12:05:00,77.35,77.43,77.34,77.43,7500.0,54.1437,54.1997,54.1367,54.1997,7500.0
2013-07-23 12:10:00,77.42,77.45,77.42,77.44,23600.0,54.1927,54.2137,54.1927,54.2067,23600.0
2013-07-23 12:15:00,77.42,77.56,77.42,77.51,52900.0,54.1927,54.2907,54.1927,54.2557,52900.0
2013-07-23 12:20:00,77.49,77.6,77.49,77.56,15500.0,54.2417,54.3187,54.2417,54.2907,15500.0
2013-07-23 12:25:00,77.56,77.65,77.56,77.58,34400.0,54.2907,54.3537,54.2907,54.3047,34400.0
2013-07-23 12:30:00,77.58,77.58,77.42,77.45,27500.0,54.3047,54.3047,54.1927,54.2137,27500.0
2013-07-23 12:35:00,77.45,77.5,77.37,77.48,21900.0,54.2137,54.2487,54.1577,54.2347,21900.0
2013-07-23 12:40:00,77.48,77.48,77.42,77.43,14400.0,54.2347,54.2347,54.1927,54.1997,14400.0
2013-07-23 12:45:00,77.43,77.48,77.42,77.48,12800.0,54.1997,54.2347,54.1927,54.2347,12800.0
2013-07-23 12:50:00,77.48,77.55,77.48,77.55,4700.0,54.2347,54.2837,54.2347,54.2837,4700.0
2013-07-23 12:55:00,77.55,77.62,77.55,77.59,29400.0,54.2837,54.3327,54.2837,54.3117,29400.0
2013-07-23 13:00:00,77.59,77.6,77.55,77.6,20600.0,54.3117,54.3187,54.2837,54.3187,20600.0
2013-07-23 13:05:00,77.58,77.63,77.52,77.52,20100.0,54.3047,54.3397,54.2627,54.2627,20100.0
2013-07-23 13:10:00,77.51,77.56,77.51,77.54,11100.0,54.2557,54.2907,54.2557,54.2767,11100.0
2013-07-23 13:15:00,77.54,77.59,77.53,77.57,11200.0,54.2767,54.3117,54.2697,54.2977,11200.0
2013-07-23 13:20:00,77.57,77.59,77.52,77.52,11300.0,54.2977,54.3117,54.2627,54.2627,11300.0
2013-07-23 13:25:00,77.52,77.56,77.41,77.42,25100.0,54.2627,54.2907,54.1857,54.1927,25100.0
2013-07-23 13:30:00,77.42,77.43,77.36,77.36,25300.0,54.1927,54.1997,54.1507,54.1507,25300.0
2013-07-23 13:35:00,77.35,77.37,77.25,77.25,17500.0,54.1437,54.1577,54.0737,54.0737,17500.0
2013-07-23 13:40:00,77.26,77.27,77.22,77.22,17000.0,54.0807,54.0877,54.0527,54.0527,17000.0
2013-07-23 13:45:00,77.22,77.29,77.22,77.27,13400.0,54.0527,54.1017,54.0527,54.0877,13400.0
2013-07-23 13:50:00,77.28,77.31,77.23,77.25,26300.0,54.0947,54.1157,54.0597,54.0737,26300.0
2013-07-23 13:55:00,77.24,77.24,77.12,77.12,72100.0,54.0667,54.0667,53.9827,53.9827,72100.0
2013-07-23 14:00:00,77.12,77.18,77.1,77.1,35500.0,53.9827,54.0247,53.9687,53.9687,35500.0
2013-07-23 14:05:00,77.1,77.17,77.1,77.1,14400.0,53.9687,54.0177,53.9687,53.9687,14400.0
2013-07-23 14:10:00,77.09,77.12,77.05,77.1,18400.0,53.9617,53.9827,53.9337,53.9687,18400.0
2013-07-23 14:15:00,77.1,77.19,77.1,77.14,22900.0,53.9687,54.0317,53.9687,53.9967,22900.0
2013-07-23 14:20:00,77.15,77.15,77.09,77.1,22900.0,54.0037,54.0037,53.9617,53.9687,22900.0
2013-07-23 14:25:00,77.1,77.11,77.08,77.1,30400.0,53.9687,53.9757,53.9547,53.9687,30400.0
2013-07-23 14:30:00,77.1,77.12,77.09,77.1,23200.0,53.9687,53.9827,53.9617,53.9687,23200.0
2013-07-23 14:35:00,77.1,77.13,77.04,77.12,25500.0,53.9687,53.9897,53.9267,53.9827,25500.0
2013-07-23 14:40:00,77.11,77.18,77.11,77.18,19900.0,53.9757,54.0247,53.9757,54.0247,19900.0
2013-07-23 14:45:00,77.17,77.22,77.17,77.22,14500.0,54.0177,54.0527,54.0177,54.0527,14500.0
2013-07-23 14:50:00,77.22,77.23,77.12,77.13,27900.0,54.0527,54.0597,53.9827,53.9897,27900.0
2013-07-23 14:55:00,77.14,77.22,77.13,77.21,12500.0,53.9967,54.0527,53.9897,54.0457,12500.0
2013-07-23 15:00:00,77.21,77.26,77.18,77.24,13600.0,54.0457,54.0807,54.0247,54.0667,13600.0
2013-07-23 15:05:00,77.25,77.29,77.24,77.29,8400.0,54.0737,54.1017,54.0667,54.1017,8400.0
2013-07-23 15:10:00,77.3,77.34,77.21,77.23,35200.0,54.1087,54.1367,54.0457,54.0597,35200.0
2013-07-23 15:15:00,77.22,77.23,77.16,77.17,37600.0,54.0527,54.0597,54.0107,54.0177,37600.0
2013-07-23 15:20:00,77.17,77.17,77.09,77.1,31300.0,54.0177,54.0177,53.9617,53.9687,31300.0
2013-07-23 15:25:00,77.1,77.1,77.03,77.1,40100.0,53.9687,53.9687,53.9197,53.9687,40100.0
2013-07-23 15:30:00,77.1,77.18,77.1,77.13,36700.0,53.9687,54.0247,53.9687,53.9897,36700.0
2013-07-23 15:35:00,77.12,77.12,77.08,77.11,26300.0,53.9827,53.9827,53.9547,53.9757,26300.0
2013-07-23 15:40:00,77.11,77.13,77.08,77.08,52200.0,53.9757,53.9897,53.9547,53.9547,52200.0
2013-07-23 15:45:00,77.08,77.09,77.03,77.06,59500.0,53.9547,53.9617,53.9197,53.9407,59500.0
2013-07-23 15:50:00,77.06,77.09,77.03,77.06,81000.0,53.9407,53.9617,53.9197,53.9407,81000.0
2013-07-23 15:55:00,77.06,77.17,77.06,77.12,164200.0,53.9407,54.0177,53.9407,53.9827,164200.0
2013-07-24 09:30:00,77.27,77.41,77.03,77.1,55700.0,54.0877,54.1857,53.9197,53.9687,55700.0
2013-07-24 09:35:00,77.11,77.3,77.02,77.28,22200.0,53.9757,54.1087,53.9127,54.0947,22200.0
2013-07-24 09:40:00,77.29,77.47,77.29,77.35,21700.0,54.1017,54.2277,54.1017,54.1437,21700.0
2013-07-24 09:45:00,77.37,77.41,77.31,77.36,36000.0,54.1577,54.1857,54.1157,54.1507,36000.0
2013-07-24 09:50:00,77.36,77.48,77.31,77.38,25400.0,54.1507,54.2347,54.1157,54.1647,25400.0
2013-07-24 09:55:00,77.39,77.59,77.35,77.52,34900.0,54.1717,54.3117,54.1437,54.2627,34900.0
2013-07-24 10:00:00,77.55,77.76,77.51,77.52,34400.0,54.2837,54.4307,54.2557,54.2627,34400.0
2013-07-24 10:05:00,77.5,77.52,77.36,77.38,20800.0,54.2487,54.2627,54.1507,54.1647,20800.0
2013-07-24 10:10:00,77.38,77.6,77.35,77.59,44900.0,54.1647,54.3187,54.1437,54.3117,44900.0
2013-07-24 10:15:00,77.59,77.68,77.55,77.55,49200.0,54.3117,54.3747,54.2837,54.2837,49200.0
2013-07-24 10:20:00,77.55,77.62,77.51,77.59,53800.0,54.2837,54.3327,54.2557,54.3117,53800.0
2013-07-24 10:25:00,77.59,77.65,77.52,77.59,63800.0,54.3117,54.3537,54.2627,54.3117,63800.0
2013-07-24 10:30:00,77.58,77.91,77.58,77.74,160900.0,54.3047,54.5357,54.3047,54.4167,160900.0
2013-07-24 10:35:00,77.74,77.88,77.72,77.76,40500.0,54.4167,54.5147,54.4027,54.4307,40500.0
2013-07-24 10:40:00,77.75,77.76,77.59,77.63,24300.0,54.4237,54.4307,54.3117,54.3397,24300.0
2013-07-24 10:45:00,77.65,77.82,77.65,77.76,36800.0,54.3537,54.4727,54.3537,54.4307,36800.0
2013-07-24 10:50:00,77.76,77.79,77.72,77.79,11000.0,54.4307,54.4517,54.4027,54.4517,11000.0
2013-07-24 10:55:00,77.78,77.82,77.67,77.68,23800.0,54.4447,54.4727,54.3677,54.3747,23800.0
2013-07-24 11:00:00,77.68,77.69,77.56,77.59,28100.0,54.3747,54.3817,54.2907,54.3117,28100.0
2013-07-24 11:05:00,77.6,77.63,77.46,77.46,16300.0,54.3187,54.3397,54.2207,54.2207,16300.0
2013-07-24 11:10:00,77.46,77.49,77.38,77.38,33800.0,54.2207,54.2417,54.1647,54.1647,33800.0
2013-07-24 11:15:00,77.39,77.57,77.39,77.53,34000.0,54.1717,54.2977,54.1717,54.2697,34000.0
2013-07-24 11:20:00,77.53,77.53,77.32,77.45,67500.0,54.2697,54.2697,54.1227,54.2137,67500.0
2013-07-24 11:25:00,77.45,77.5,77.42,77.45,23800.0,54.2137,54.2487,54.1927,54.2137,23800.0
2013-07-24 11:30:00,77.46,77.49,77.39,77.42,58200.0,54.2207,54.2417,54.1717,54.1927,58200.0
2013-07-24 11:35:00,77.42,77.44,77.29,77.31,23300.0,54.1927,54.2067,54.1017,54.1157,23300.0
2013-07-24 11:40:00,77.32,77.41,77.3,77.3,23100.0,54.1227,54.1857,54.1087,54.1087,23100.0
2013-07-24 11:45:00,77.3,77.31,77.14,77.17,37200.0,54.1087,54.1157,53.9967,54.0177,37200.0
2013-07-24 11:50:00,77.17,77.31,77.17,77.24,29800.0,54.0177,54.1157,54.0177,54.0667,29800.0
2013-07-24 11:55:00,77.23,77.23,77.18,77.18,8500.0,54.0597,54.0597,54.0247,54.0247,8500.0
2013-07-24 12:00:00,77.2,77.26,77.19,77.25,15300.0,54.0387,54.0807,54.0317,54.0737,15300.0
2013-07-24 12:05:00,77.26,77.31,77.22,77.23,26400.0,54.0807,54.1157,54.0527,54.0597,26400.0
2013-07-24 12:10:00,77.24,77.25,77.06,77.09,32900.0,54.0667,54.0737,53.9407,53.9617,32900.0
2013-07-24 12:15:00,77.08,77.09,77.05,77.06,17300.0,53.9547,53.9617,53.9337,53.9407,17300.0
2013-07-24 12:20:00,77.06,77.07,77.03,77.05,36200.0,53.9407,53.9477,53.9197,53.9337,36200.0
2013-07-24 12:25:00,77.05,77.05,77.01,77.05,18100.0,53.9337,53.9337,53.9057,53.9337,18100.0
2013-07-24 12:30:00,77.04,77.05,77.01,77.04,27100.0,53.9267,53.9337,53.9057,53.9267,27100.0
2013-07-24 12:35:00,77.04,77.13,77.01,77.13,55200.0,53.9267,53.9897,53.9057,53.9897,55200.0
2013-07-24 12:40:00,77.13,77.28,77.11,77.23,20500.0,53.9897,54.0947,53.9757,54.0597,20500.0
2013-07-24 12:45:00,77.24,77.27,77.22,77.23,4400.0,54.0667,54.0877,54.0527,54.0597,4400.0
2013-07-24 12:50:00,77.24,77.27,77.22,77.22,10500.0,54.0667,54.0877,54.0527,54.0527,10500.0
2013-07-24 12:55:00,77.23,77.23,77.14,77.17,18900.0,54.0597,54.0597,53.9967,54.0177,18900.0
2013-07-24 13:00:00,77.18,77.34,77.18,77.28,17000.0,54.0247,54.1367,54.0247,54.0947,17000.0
2013-07-24 13:05:00,77.27,77.27,77.2,77.25,7200.0,54.0877,54.0877,54.0387,54.0737,7200.0
2013-07-24 13:10:00,77.26,77.35,77.24,77.34,24500.0,54.0807,54.1437,54.0667,54.1367,24500.0
2013-07-24 13:15:00,77.34,77.35,77.29,77.32,12600.0,54.1367,54.1437,54.1017,54.1227,12600.0
2013-07-24 13:20:00,77.33,77.34,77.28,77.34,7500.0,54.1297,54.1367,54.0947,54.1367,7500.0
2013-07-24 13:25:00,77.34,77.36,77.22,77.23,24100.0,54.1367,54.1507,54.0527,54.0597,24100.0
2013-07-24 13:30:00,77.23,77.23,77.04,77.05,38000.0,54.0597,54.0597,53.9267,53.9337,38000.0
2013-07-24 13:35:00,77.04,77.05,76.92,76.93,34900.0,53.9267,53.9337,53.8427,53.8497,34900.0
2013-07-24 13:40:00,76.94,76.94,76.92,76.93,13900.0,53.8567,53.8567,53.8427,53.8497,13900.0
2013-07-24 13:45:00,76.94,77.03,76.93,77.02,19000.0,53.8567,53.9197,53.8497,53.9127,19000.0
2013-07-24 13:50:00,77.03,77.05,76.97,76.98,23800.0,53.9197,53.9337,53.8777,53.8847,23800.0
2013-07-24 13:55:00,76.99,77.01,76.91,77.01,22300.0,53.8917,53.9057,53.8357,53.9057,22300.0
2013-07-24 14:00:00,77.01,77.09,77.0,77.07,41500.0,53.9057,53.9617,53.8987,53.9477,41500.0
2013-07-24 14:05:00,77.03,77.16,77.03,77.07,32000.0,53.9197,54.0107,53.9197,53.9477,32000.0
2013-07-24 14:10:00,77.06,77.09,77.04,77.05,15900.0,53.9407,53.9617,53.9267,53.9337,15900.0
2013-07-24 14:15:00,77.05,77.08,77.0,77.0,16000.0,53.9337,53.9547,53.8987,53.8987,16000.0
2013-07-24 14:20:00,77.0,77.06,77.0,77.05,15900.0,53.8987,53.9407,53.8987,53.9337,15900.0
2013-07-24 14:25:00,77.05,77.17,77.05,77.14,17400.0,53.9337,54.0177,53.9337,53.9967,17400.0
2013-07-24 14:30:00,77.14,77.14,77.01,77.03,22000.0,53.9967,53.9967,53.9057,53.9197,22000.0
2013-07-24 14:35:00,77.03,77.05,76.98,77.0,27800.0,53.9197,53.9337,53.8847,53.8987,27800.0
2013-07-24 14:40:00,76.99,76.99,76.94,76.96,14900.0,53.8917,53.8917,53.8567,53.8707,14900.0
2013-07-24 14:45:00,76.96,77.07,76.94,77.07,20700.0,53.8707,53.9477,53.8567,53.9477,20700.0
2013-07-24 14:50:00,77.09,77.14,77.03,77.04,19700.0,53.9617,53.9967,53.9197,53.9267,19700.0
2013-07-24 14:55:00,77.04,77.12,77.04,77.11,16300.0,53.9267,53.9827,53.9267,53.9757,16300.0
2013-07-24 15:00:00,77.13,77.13,77.0,77.01,37200.0,53.9897,53.9897,53.8987,53.9057,37200.0
2013-07-24 15:05:00,77.01,77.01,76.91,76.95,27500.0,53.9057,53.9057,53.8357,53.8637,27500.0
2013-07-24 15:10:00,76.93,77.06,76.91,76.99,36900.0,53.8497,53.9407,53.8357,53.8917,36900.0
2013-07-24 15:15:00,77.0,77.01,76.89,76.89,26400.0,53.8987,53.9057,53.8217,53.8217,26400.0
2013-07-24 15:20:00,76.88,77.06,76.88,76.99,30600.0,53.8147,53.9407,53.8147,53.8917,30600.0
2013-07-24 15:25:00,77.01,77.1,77.0,77.09,19800.0,53.9057,53.9687,53.8987,53.9617,19800.0
2013-07-24 15:30:00,77.09,77.09,77.0,77.04,43700.0,53.9617,53.9617,53.8987,53.9267,43700.0
2013-07-24 15:35:00,77.03,77.07,76.94,76.94,34900.0,53.9197,53.9477,53.8567,53.8567,34900.0
2013-07-24 15:40:00,76.95,77.11,76.94,77.05,46200.0,53.8637,53.9757,53.8567,53.9337,46200.0
2013-07-24 15:45:00,77.05,77.08,77.0,77.02,50600.0,53.9337,53.9547,53.8987,53.9127,50600.0
2013-07-24 15:50:00,77.01,77.09,76.96,76.96,86800.0,53.9057,53.9617,53.8707,53.8707,86800.0
2013-07-24 15:55:00,76.96,77.15,76.95,77.13,131900.0,53.8707,54.0037,53.8637,53.9897,131900.0
2013-07-25 09:30:00,76.43,76.5,76.05,76.31,81900.0,53.4997,53.5487,53.2337,53.4157,81900.0
2013-07-25 09:35:00,76.3,76.49,76.24,76.45,41300.0,53.4087,53.5417,53.3667,53.5137,41300.0
2013-07-25 09:40:00,76.46,76.64,76.41,76.47,29500.0,53.5207,53.6467,53.4857,53.5277,29500.0
2013-07-25 09:45:00,76.49,76.67,76.45,76.67,18400.0,53.5417,53.6677,53.5137,53.6677,18400.0
2013-07-25 09:50:00,76.67,76.68,76.47,76.61,37100.0,53.6677,53.6747,53.5277,53.6257,37100.0
2013-07-25 09:55:00,76.62,76.69,76.56,76.67,11200.0,53.6327,53.6817,53.5907,53.6677,11200.0
2013-07-25 10:00:00,76.69,76.96,76.68,76.95,18100.0,53.6817,53.8707,53.6747,53.8637,18100.0
2013-07-25 10:05:00,76.93,76.93,76.82,76.85,11700.0,53.8497,53.8497,53.7727,53.7937,11700.0
2013-07-25 10:10:00,76.85,76.91,76.79,76.89,11200.0,53.7937,53.8357,53.7517,53.8217,11200.0
2013-07-25 10:15:00,76.9,76.9,76.7,76.72,9100.0,53.8287,53.8287,53.6887,53.7027,9100.0
2013-07-25 10:20:00,76.69,76.8,76.68,76.8,7900.0,53.6817,53.7587,53.6747,53.7587,7900.0
2013-07-25 10:25:00,76.77,76.77,76.67,76.74,10300.0,53.7377,53.7377,53.6677,53.7167,10300.0
2013-07-25 10:30:00,76.76,76.82,76.57,76.57,24100.0,53.7307,53.7727,53.5977,53.5977,24100.0
2013-07-25 10:35:00,76.57,76.57,76.38,76.42,40900.0,53.5977,53.5977,53.4647,53.4927,40900.0
2013-07-25 10:40:00,76.43,76.49,76.36,76.45,29300.0,53.4997,53.5417,53.4507,53.5137,29300.0
2013-07-25 10:45:00,76.46,76.63,76.44,76.63,14000.0,53.5207,53.6397,53.5067,53.6397,14000.0
2013-07-25 10:50:00,76.62,76.67,76.59,76.6,26800.0,53.6327,53.6677,53.6117,53.6187,26800.0
2013-07-25 10:55:00,76.6,76.79,76.6,76.7,18600.0,53.6187,53.7517,53.6187,53.6887,18600.0
2013-07-25 11:00:00,76.7,76.7,76.58,76.58,30000.0,53.6887,53.6887,53.6047,53.6047,30000.0
2013-07-25 11:05:00,76.59,76.59,76.5,76.56,38100.0,53.6117,53.6117,53.5487,53.5907,38100.0
2013-07-25 11:10:00,76.56,76.59,76.47,76.51,18700.0,53.5907,53.6117,53.5277,53.5557,18700.0
2013-07-25 11:15:00,76.49,76.51,76.47,76.48,17400.0,53.5417,53.5557,53.5277,53.5347,17400.0
2013-07-25 11:20:00,76.47,76.49,76.33,76.34,33100.0,53.5277,53.5417,53.4297,53.4367,33100.0
2013-07-25 11:25:00,76.35,76.51,76.34,76.51,16000.0,53.4437,53.5557,53.4367,53.5557,16000.0
2013-07-25 11:30:00,76.53,76.54,76.4,76.54,18900.0,53.5697,53.5767,53.4787,53.5767,18900.0
2013-07-25 11:35:00,76.52,76.57,76.37,76.37,14100.0,53.5627,53.5977,53.4577,53.4577,14100.0
2013-07-25 11:40:00,76.37,76.52,76.35,76.52,38900.0,53.4577,53.5627,53.4437,53.5627,38900.0
2013-07-25 11:45:00,76.51,76.58,76.51,76.56,5800.0,53.5557,53.6047,53.5557,53.5907,5800.0
2013-07-25 11:50:00,76.56,76.56,76.48,76.49,8700.0,53.5907,53.5907,53.5347,53.5417,8700.0
2013-07-25 11:55:00,76.48,76.5,76.44,76.44,7000.0,53.5347,53.5487,53.5067,53.5067,7000.0
2013-07-25 12:00:00,76.42,76.43,76.29,76.32,13700.0,53.4927,53.4997,53.4017,53.4227,13700.0
2013-07-25 12:05:00,76.34,76.43,76.34,76.4,11700.0,53.4367,53.4997,53.4367,53.4787,11700.0
2013-07-25 12:10:00,76.39,76.45,76.39,76.4,8100.0,53.4717,53.5137,53.4717,53.4787,8100.0
2013-07-25 12:15:00,76.4,76.41,76.3,76.31,13500.0,53.4787,53.4857,53.4087,53.4157,13500.0
2013-07-25 12:20:00,76.31,76.41,76.3,76.33,15000.0,53.4157,53.4857,53.4087,53.4297,15000.0
2013-07-25 12:25:00,76.35,76.36,76.24,76.24,13900.0,53.4437,53.4507,53.3667,53.3667,13900.0
2013-07-25 12:30:00,76.24,76.3,76.21,76.24,22200.0,53.3667,53.4087,53.3457,53.3667,22200.0
2013-07-25 12:35:00,76.24,76.3,76.21,76.27,17400.0,53.3667,53.4087,53.3457,53.3877,17400.0
2013-07-25 12:40:00,76.27,76.36,76.26,76.36,22300.0,53.3877,53.4507,53.3807,53.4507,22300.0
2013-07-25 12:45:00,76.36,76.45,76.35,76.44,13300.0,53.4507,53.5137,53.4437,53.5067,13300.0
2013-07-25 12:50:00,76.44,76.44,76.32,76.34,15800.0,53.5067,53.5067,53.4227,53.4367,15800.0
2013-07-25 12:55:00,76.34,76.41,76.34,76.4,13900.0,53.4367,53.4857,53.4367,53.4787,13900.0
2013-07-25 13:00:00,76.4,76.47,76.4,76.46,13900.0,53.4787,53.5277,53.4787,53.5207,13900.0
2013-07-25 13:05:00,76.46,76.48,76.37,76.4,18700.0,53.5207,53.5347,53.4577,53.4787,18700.0
2013-07-25 13:10:00,76.4,76.4,76.31,76.31,11500.0,53.4787,53.4787,53.4157,53.4157,11500.0
2013-07-25 13:15:00,76.31,76.32,76.26,76.26,10400.0,53.4157,53.4227,53.3807,53.3807,10400.0
2013-07-25 13:20:00,76.27,76.33,76.27,76.33,14600.0,53.3877,53.4297,53.3877,53.4297,14600.0
2013-07-25 13:25:00,76.33,76.34,76.29,76.32,16200.0,53.4297,53.4367,53.4017,53.4227,16200.0
2013-07-25 13:30:00,76.33,76.48,76.33,76.48,11200.0,53.4297,53.5347,53.4297,53.5347,11200.0
2013-07-25 13:35:00,76.48,76.49,76.37,76.37,17800.0,53.5347,53.5417,53.4577,53.4577,17800.0
2013-07-25 13:40:00,76.36,76.37,76.32,76.33,10100.0,53.4507,53.4577,53.4227,53.4297,10100.0
2013-07-25 13:45:00,76.32,76.4,76.32,76.4,8800.0,53.4227,53.4787,53.4227,53.4787,8800.0
2013-07-25 13:50:00,76.41,76.41,76.29,76.29,31500.0,53.4857,53.4857,53.4017,53.4017,31500.0
2013-07-25 13:55:00,76.3,76.31,76.16,76.18,45600.0,53.4087,53.4157,53.3107,53.3247,45600.0
2013-07-25 14:00:00,76.2,76.36,76.19,76.35,35900.0,53.3387,53.4507,53.3317,53.4437,35900.0
2013-07-25 14:05:00,76.34,76.41,76.33,76.39,38100.0,53.4367,53.4857,53.4297,53.4717,38100.0
2013-07-25 14:10:00,76.39,76.4,76.3,76.3,46300.0,53.4717,53.4787,53.4087,53.4087,46300.0
2013-07-25 14:15:00,76.3,76.31,76.2,76.25,30100.0,53.4087,53.4157,53.3387,53.3737,30100.0
2013-07-25 14:20:00,76.24,76.32,76.18,76.19,42900.0,53.3667,53.4227,53.3247,53.3317,42900.0
2013-07-25 14:25:00,76.2,76.24,76.13,76.13,58900.0,53.3387,53.3667,53.2897,53.2897,58900.0
2013-07-25 14:30:00,76.12,76.17,76.09,76.16,32500.0,53.2827,53.3177,53.2617,53.3107,32500.0
2013-07-25 14:35:00,76.16,76.17,76.14,76.17,9800.0,53.3107,53.3177,53.2967,53.3177,9800.0
2013-07-25 14:40:00,76.17,76.19,76.04,76.06,21000.0,53.3177,53.3317,53.2267,53.2407,21000.0
2013-07-25 14:45:00,76.04,76.06,76.0,76.02,24400.0,53.2267,53.2407,53.1987,53.2127,24400.0
2013-07-25 14:50:00,76.02,76.08,76.02,76.02,29000.0,53.2127,53.2547,53.2127,53.2127,29000.0
2013-07-25 14:55:00,76.02,76.03,75.9,75.93,47800.0,53.2127,53.2197,53.1287,53.1497,47800.0
2013-07-25 15:00:00,75.93,75.97,75.87,75.87,34500.0,53.1497,53.1777,53.1077,53.1077,34500.0
2013-07-25 15:05:00,75.87,75.96,75.85,75.91,82400.0,53.1077,53.1707,53.0937,53.1357,82400.0
2013-07-25 15:10:00,75.89,75.96,75.8,75.86,58400.0,53.1217,53.1707,53.0587,53.1007,58400.0
2013-07-25 15:15:00,75.88,75.96,75.86,75.89,72300.0,53.1147,53.1707,53.1007,53.1217,72300.0
2013-07-25 15:20:00,75.88,75.96,75.82,75.95,47600.0,53.1147,53.1707,53.0727,53.1637,47600.0
2013-07-25 15:25:00,75.95,76.02,75.92,75.93,38500.0,53.1637,53.2127,53.1427,53.1497,38500.0
2013-07-25 15:30:00,75.93,76.01,75.89,75.9,69400.0,53.1497,53.2057,53.1217,53.1287,69400.0
2013-07-25 15:35:00,75.91,76.13,75.91,76.07,72700.0,53.1357,53.2897,53.1357,53.2477,72700.0
2013-07-25 15:40:00,76.07,76.13,76.05,76.08,49700.0,53.2477,53.2897,53.2337,53.2547,49700.0
2013-07-25 15:45:00,76.07,76.1,76.0,76.09,111900.0,53.2477,53.2687,53.1987,53.2617,111900.0
2013-07-25 15:50:00,76.09,76.12,76.02,76.04,116400.0,53.2617,53.2827,53.2127,53.2267,116400.0
2013-07-25 15:55:00,76.04,76.05,75.96,75.99,225200.0,53.2267,53.2337,53.1707,53.1917,225200.0
2013-07-26 09:30:00,75.85,75.94,75.74,75.79,48200.0,53.0937,53.1567,53.0167,53.0517,48200.0
2013-07-26 09:35:00,75.8,75.93,75.72,75.86,19100.0,53.0587,53.1497,53.0027,53.1007,19100.0
2013-07-26 09:40:00,75.84,75.87,75.71,75.71,15600.0,53.0867,53.1077,52.9957,52.9957,15600.0
2013-07-26 09:45:00,75.7,75.87,75.57,75.68,27300.0,52.9887,53.1077,52.8977,52.9747,27300.0
2013-07-26 09:50:00,75.68,75.7,75.52,75.64,14000.0,52.9747,52.9887,52.8627,52.9467,14000.0
2013-07-26 09:55:00,75.62,75.77,75.59,75.69,12500.0,52.9327,53.0377,52.9117,52.9817,12500.0
2013-07-26 10:00:00,75.66,75.84,75.59,75.59,17800.0,52.9607,53.0867,52.9117,52.9117,17800.0
2013-07-26 10:05:00,75.59,75.66,75.55,75.58,10400.0,52.9117,52.9607,52.8837,52.9047,10400.0
2013-07-26 10:10:00,75.57,75.74,75.52,75.74,21600.0,52.8977,53.0167,52.8627,53.0167,21600.0
2013-07-26 10:15:00,75.71,75.75,75.58,75.74,18000.0,52.9957,53.0237,52.9047,53.0167,18000.0
2013-07-26 10:20:00,75.73,75.73,75.63,75.67,52000.0,53.0097,53.0097,52.9397,52.9677,52000.0
2013-07-26 10:25:00,75.66,75.71,75.54,75.54,16000.0,52.9607,52.9957,52.8767,52.8767,16000.0
2013-07-26 10:30:00,75.53,75.69,75.51,75.69,17700.0,52.8697,52.9817,52.8557,52.9817,17700.0
2013-07-26 10:35:00,75.67,75.67,75.51,75.57,12900.0,52.9677,52.9677,52.8557,52.8977,12900.0
2013-07-26 10:40:00,75.58,75.61,75.54,75.55,14700.0,52.9047,52.9257,52.8767,52.8837,14700.0
2013-07-26 10:45:00,75.55,75.6,75.35,75.42,30500.0,52.8837,52.9187,52.7437,52.7927,30500.0
2013-07-26 10:50:00,75.42,75.45,75.31,75.34,27500.0,52.7927,52.8137,52.7157,52.7367,27500.0
2013-07-26 10:55:00,75.33,75.42,75.29,75.38,30600.0,52.7297,52.7927,52.7017,52.7647,30600.0
2013-07-26 11:00:00,75.36,75.45,75.32,75.45,11000.0,52.7507,52.8137,52.7227,52.8137,11000.0
2013-07-26 11:05:00,75.45,75.52,75.42,75.48,19100.0,52.8137,52.8627,52.7927,52.8347,19100.0
2013-07-26 11:10:00,75.48,75.49,75.41,75.47,8700.0,52.8347,52.8417,52.7857,52.8277,8700.0
2013-07-26 11:15:00,75.51,75.51,75.41,75.47,9500.0,52.8557,52.8557,52.7857,52.8277,9500.0
2013-07-26 11:20:00,75.46,75.47,75.34,75.37,13000.0,52.8207,52.8277,52.7367,52.7577,13000.0
2013-07-26 11:25:00,75.37,75.42,75.36,75.41,10200.0,52.7577,52.7927,52.7507,52.7857,10200.0
2013-07-26 11:30:00,75.41,75.46,75.34,75.41,17500.0,52.7857,52.8207,52.7367,52.7857,17500.0
2013-07-26 11:35:00,75.39,75.58,75.38,75.58,8000.0,52.7717,52.9047,52.7647,52.9047,8000.0
2013-07-26 11:40:00,75.58,75.61,75.48,75.48,8000.0,52.9047,52.9257,52.8347,52.8347,8000.0
2013-07-26 11:45:00,75.49,75.6,75.49,75.54,19200.0,52.8417,52.9187,52.8417,52.8767,19200.0
2013-07-26 11:50:00,75.54,75.6,75.53,75.56,9300.0,52.8767,52.9187,52.8697,52.8907,9300.0
2013-07-26 11:55:00,75.56,75.62,75.54,75.6,7700.0,52.8907,52.9327,52.8767,52.9187,7700.0
2013-07-26 12:00:00,75.6,75.76,75.6,75.74,9000.0,52.9187,53.0307,52.9187,53.0167,9000.0
2013-07-26 12:05:00,75.75,75.9,75.75,75.9,6800.0,53.0237,53.1287,53.0237,53.1287,6800.0
2013-07-26 12:10:00,75.89,75.93,75.84,75.93,10700.0,53.1217,53.1497,53.0867,53.1497,10700.0
2013-07-26 12:15:00,75.94,75.96,75.86,75.86,14500.0,53.1567,53.1707,53.1007,53.1007,14500.0
2013-07-26 12:20:00,75.85,75.85,75.75,75.75,5000.0,53.0937,53.0937,53.0237,53.0237,5000.0
2013-07-26 12:25:00,75.76,75.81,75.73,75.81,10300.0,53.0307,53.0657,53.0097,53.0657,10300.0
2013-07-26 12:30:00,75.82,75.87,75.8,75.82,20300.0,53.0727,53.1077,53.0587,53.0727,20300.0
2013-07-26 12:35:00,75.82,75.85,75.79,75.79,6300.0,53.0727,53.0937,53.0517,53.0517,6300.0
2013-07-26 12:40:00,75.79,75.83,75.77,75.83,6000.0,53.0517,53.0797,53.0377,53.0797,6000.0
2013-07-26 12:45:00,75.84,75.85,75.75,75.76,11200.0,53.0867,53.0937,53.0237,53.0307,11200.0
2013-07-26 12:50:00,75.76,75.8,75.71,75.72,22700.0,53.0307,53.0587,52.9957,53.0027,22700.0
2013-07-26 12:55:00,75.72,75.76,75.66,75.66,22200.0,53.0027,53.0307,52.9607,52.9607,22200.0
2013-07-26 13:00:00,75.65,75.72,75.65,75.65,12300.0,52.9537,53.0027,52.9537,52.9537,12300.0
2013-07-26 13:05:00,75.65,75.73,75.65,75.71,5900.0,52.9537,53.0097,52.9537,52.9957,5900.0
2013-07-26 13:10:00,75.7,75.72,75.68,75.71,15000.0,52.9887,53.0027,52.9747,52.9957,15000.0
2013-07-26 13:15:00,75.72,75.72,75.65,75.67,14000.0,53.0027,53.0027,52.9537,52.9677,14000.0
2013-07-26 13:20:00,75.66,75.73,75.66,75.69,10500.0,52.9607,53.0097,52.9607,52.9817,10500.0
2013-07-26 13:25:00,75.69,75.73,75.69,75.71,10500.0,52.9817,53.0097,52.9817,52.9957,10500.0
2013-07-26 13:30:00,75.73,75.76,75.69,75.69,5800.0,53.0097,53.0307,52.9817,52.9817,5800.0
2013-07-26 13:35:00,75.69,75.72,75.67,75.71,10200.0,52.9817,53.0027,52.9677,52.9957,10200.0
2013-07-26 13:40:00,75.7,75.73,75.66,75.66,9400.0,52.9887,53.0097,52.9607,52.9607,9400.0
2013-07-26 13:45:00,75.65,75.74,75.65,75.74,11700.0,52.9537,53.0167,52.9537,53.0167,11700.0
2013-07-26 13:50:00,75.74,75.78,75.73,75.77,12200.0,53.0167,53.0447,53.0097,53.0377,12200.0
2013-07-26 13:55:00,75.77,75.81,75.75,75.8,13500.0,53.0377,53.0657,53.0237,53.0587,13500.0
2013-07-26 14:00:00,75.79,75.8,75.73,75.75,11800.0,53.0517,53.0587,53.0097,53.0237,11800.0
2013-07-26 14:05:00,75.75,75.8,75.71,75.72,12600.0,53.0237,53.0587,52.9957,53.0027,12600.0
2013-07-26 14:10:00,75.72,75.84,75.72,75.76,14800.0,53.0027,53.0867,53.0027,53.0307,14800.0
2013-07-26 14:15:00,75.78,75.79,75.75,75.75,18100.0,53.0447,53.0517,53.0237,53.0237,18100.0
2013-07-26 14:20:00,75.74,75.78,75.7,75.78,18800.0,53.0167,53.0447,52.9887,53.0447,18800.0
2013-07-26 14:25:00,75.78,75.79,75.65,75.65,26900.0,53.0447,53.0517,52.9537,52.9537,26900.0
2013-07-26 14:30:00,75.67,75.71,75.65,75.68,8900.0,52.9677,52.9957,52.9537,52.9747,8900.0
2013-07-26 14:35:00,75.7,75.7,75.64,75.64,11900.0,52.9887,52.9887,52.9467,52.9467,11900.0
2013-07-26 14:40:00,75.65,75.73,75.65,75.68,11400.0,52.9537,53.0097,52.9537,52.9747,11400.0
2013-07-26 14:45:00,75.67,75.75,75.67,75.7,12100.0,52.9677,53.0237,52.9677,52.9887,12100.0
2013-07-26 14:50:00,75.73,75.82,75.73,75.78,15500.0,53.0097,53.0727,53.0097,53.0447,15500.0
2013-07-26 14:55:00,75.78,75.79,75.69,75.69,13900.0,53.0447,53.0517,52.9817,52.9817,13900.0
2013-07-26 15:00:00,75.7,75.77,75.69,75.74,22000.0,52.9887,53.0377,52.9817,53.0167,22000.0
2013-07-26 15:05:00,75.75,75.84,75.72,75.84,24300.0,53.0237,53.0867,53.0027,53.0867,24300.0
2013-07-26 15:10:00,75.85,75.9,75.84,75.87,13800.0,53.0937,53.1287,53.0867,53.1077,13800.0
2013-07-26 15:15:00,75.88,75.89,75.83,75.88,16700.0,53.1147,53.1217,53.0797,53.1147,16700.0
2013-07-26 15:20:00,75.88,75.94,75.84,75.86,36100.0,53.1147,53.1567,53.0867,53.1007,36100.0
2013-07-26 15:25:00,75.84,75.89,75.82,75.88,20200.0,53.0867,53.1217,53.0727,53.1147,20200.0
2013-07-26 15:30:00,75.88,75.88,75.8,75.81,27000.0,53.1147,53.1147,53.0587,53.0657,27000.0
2013-07-26 15:35:00,75.82,75.9,75.81,75.82,25700.0,53.0727,53.1287,53.0657,53.0727,25700.0
2013-07-26 15:40:00,75.83,75.9,75.8,75.81,31600.0,53.0797,53.1287,53.0587,53.0657,31600.0
2013-07-26 15:45:00,75.81,75.9,75.81,75.9,36300.0,53.0657,53.1287,53.0657,53.1287,36300.0
2013-07-26 15:50:00,75.9,75.92,75.79,75.79,65900.0,53.1287,53.1427,53.0517,53.0517,65900.0
2013-07-26 15:55:00,75.81,75.93,75.8,75.88,144800.0,53.0657,53.1497,53.0587,53.1147,144800.0
2013-07-29 09:30:00,75.87,75.95,75.71,75.84,53300.0,53.1077,53.1637,52.9957,53.0867,53300.0
2013-07-29 09:35:00,75.84,75.98,75.74,75.74,18400.0,53.0867,53.1847,53.0167,53.0167,18400.0
2013-07-29 09:40:00,75.73,75.97,75.72,75.97,13400.0,53.0097,53.1777,53.0027,53.1777,13400.0
2013-07-29 09:45:00,75.92,76.08,75.86,75.91,23000.0,53.1427,53.2547,53.1007,53.1357,23000.0
2013-07-29 09:50:00,75.94,76.04,75.79,75.91,12800.0,53.1567,53.2267,53.0517,53.1357,12800.0
2013-07-29 09:55:00,75.89,75.91,75.77,75.82,8100.0,53.1217,53.1357,53.0377,53.0727,8100.0
2013-07-29 10:00:00,75.82,75.89,75.69,75.69,26700.0,53.0727,53.1217,52.9817,52.9817,26700.0
2013-07-29 10:05:00,75.73,75.77,75.61,75.63,10300.0,53.0097,53.0377,52.9257,52.9397,10300.0
2013-07-29 10:10:00,75.63,75.7,75.56,75.56,14900.0,52.9397,52.9887,52.8907,52.8907,14900.0
2013-07-29 10:15:00,75.57,75.58,75.45,75.51,16100.0,52.8977,52.9047,52.8137,52.8557,16100.0
2013-07-29 10:20:00,75.53,75.56,75.51,75.54,18400.0,52.8697,52.8907,52.8557,52.8767,18400.0
2013-07-29 10:25:00,75.56,75.71,75.55,75.66,18700.0,52.8907,52.9957,52.8837,52.9607,18700.0
2013-07-29 10:30:00,75.61,75.63,75.54,75.56,8300.0,52.9257,52.9397,52.8767,52.8907,8300.0
2013-07-29 10:35:00,75.56,75.6,75.54,75.56,7600.0,52.8907,52.9187,52.8767,52.8907,7600.0
2013-07-29 10:40:00,75.57,75.61,75.5,75.6,16400.0,52.8977,52.9257,52.8487,52.9187,16400.0
2013-07-29 10:45:00,75.6,75.6,75.53,75.56,11400.0,52.9187,52.9187,52.8697,52.8907,11400.0
2013-07-29 10:50:00,75.56,75.56,75.42,75.43,20400.0,52.8907,52.8907,52.7927,52.7997,20400.0
2013-07-29 10:55:00,75.43,75.53,75.41,75.48,35200.0,52.7997,52.8697,52.7857,52.8347,35200.0
2013-07-29 11:00:00,75.49,75.51,75.41,75.43,26100.0,52.8417,52.8557,52.7857,52.7997,26100.0
2013-07-29 11:05:00,75.43,75.49,75.39,75.41,24400.0,52.7997,52.8417,52.7717,52.7857,24400.0
2013-07-29 11:10:00,75.42,75.43,75.38,75.4,9900.0,52.7927,52.7997,52.7647,52.7787,9900.0
2013-07-29 11:15:00,75.39,75.42,75.34,75.36,11200.0,52.7717,52.7927,52.7367,52.7507,11200.0
2013-07-29 11:20:00,75.35,75.39,75.33,75.34,20600.0,52.7437,52.7717,52.7297,52.7367,20600.0
2013-07-29 11:25:00,75.33,75.4,75.32,75.38,19400.0,52.7297,52.7787,52.7227,52.7647,19400.0
2013-07-29 11:30:00,75.38,75.48,75.37,75.48,13100.0,52.7647,52.8347,52.7577,52.8347,13100.0
2013-07-29 11:35:00,75.48,75.56,75.47,75.49,9400.0,52.8347,52.8907,52.8277,52.8417,9400.0
2013-07-29 11:40:00,75.49,75.52,75.49,75.5,3600.0,52.8417,52.8627,52.8417,52.8487,3600.0
2013-07-29 11:45:00,75.52,75.58,75.48,75.57,7100.0,52.8627,52.9047,52.8347,52.8977,7100.0
2013-07-29 11:50:00,75.57,75.6,75.56,75.59,6500.0,52.8977,52.9187,52.8907,52.9117,6500.0
2013-07-29 11:55:00,75.57,75.57,75.51,75.53,13500.0,52.8977,52.8977,52.8557,52.8697,13500.0
2013-07-29 12:00:00,75.53,75.55,75.43,75.43,15200.0,52.8697,52.8837,52.7997,52.7997,15200.0
2013-07-29 12:05:00,75.43,75.44,75.34,75.36,22700.0,52.7997,52.8067,52.7367,52.7507,22700.0
2013-07-29 12:10:00,75.35,75.41,75.3,75.41,32400.0,52.7437,52.7857,52.7087,52.7857,32400.0
2013-07-29 12:15:00,75.42,75.48,75.41,75.43,17100.0,52.7927,52.8347,52.7857,52.7997,17100.0
2013-07-29 12:20:00,75.45,75.47,75.42,75.47,7100.0,52.8137,52.8277,52.7927,52.8277,7100.0
2013-07-29 12:25:00,75.47,75.54,75.47,75.49,8900.0,52.8277,52.8767,52.8277,52.8417,8900.0
2013-07-29 12:30:00,75.5,75.51,75.41,75.42,10700.0,52.8487,52.8557,52.7857,52.7927,10700.0
2013-07-29 12:35:00,75.42,75.47,75.42,75.46,6900.0,52.7927,52.8277,52.7927,52.8207,6900.0
2013-07-29 12:40:00,75.45,75.5,75.45,75.48,9400.0,52.8137,52.8487,52.8137,52.8347,9400.0
2013-07-29 12:45:00,75.47,75.53,75.47,75.5,9500.0,52.8277,52.8697,52.8277,52.8487,9500.0
2013-07-29 12:50:00,75.51,75.52,75.42,75.43,12800.0,52.8557,52.8627,52.7927,52.7997,12800.0
2013-07-29 12:55:00,75.42,75.47,75.42,75.47,5600.0,52.7927,52.8277,52.7927,52.8277,5600.0
2013-07-29 13:00:00,75.46,75.51,75.46,75.51,9800.0,52.8207,52.8557,52.8207,52.8557,9800.0
2013-07-29 13:05:00,75.52,75.58,75.49,75.54,25500.0,52.8627,52.9047,52.8417,52.8767,25500.0
2013-07-29 13:10:00,75.54,75.56,75.51,75.56,11900.0,52.8767,52.8907,52.8557,52.8907,11900.0
2013-07-29 13:15:00,75.55,75.59,75.54,75.56,10700.0,52.8837,52.9117,52.8767,52.8907,10700.0
2013-07-29 13:20:00,75.55,75.6,75.55,75.59,12200.0,52.8837,52.9187,52.8837,52.9117,12200.0
2013-07-29 13:25:00,75.57,75.61,75.56,75.56,10400.0,52.8977,52.9257,52.8907,52.8907,10400.0
2013-07-29 13:30:00,75.55,75.59,75.55,75.59,4900.0,52.8837,52.9117,52.8837,52.9117,4900.0
2013-07-29 13:35:00,75.58,75.58,75.5,75.52,7800.0,52.9047,52.9047,52.8487,52.8627,7800.0
2013-07-29 13:40:00,75.53,75.6,75.53,75.55,11500.0,52.8697,52.9187,52.8697,52.8837,11500.0
2013-07-29 13:45:00,75.54,75.6,75.53,75.6,8300.0,52.8767,52.9187,52.8697,52.9187,8300.0
2013-07-29 13:50:00,75.59,75.61,75.56,75.6,7000.0,52.9117,52.9257,52.8907,52.9187,7000.0
2013-07-29 13:55:00,75.59,75.65,75.56,75.58,17800.0,52.9117,52.9537,52.8907,52.9047,17800.0
2013-07-29 14:00:00,75.58,75.68,75.58,75.68,13100.0,52.9047,52.9747,52.9047,52.9747,13100.0
2013-07-29 14:05:00,75.68,75.7,75.66,75.7,9300.0,52.9747,52.9887,52.9607,52.9887,9300.0
2013-07-29 14:10:00,75.7,75.78,75.69,75.76,12900.0,52.9887,53.0447,52.9817,53.0307,12900.0
2013-07-29 14:15:00,75.76,75.8,75.75,75.8,8500.0,53.0307,53.0587,53.0237,53.0587,8500.0
2013-07-29 14:20:00,75.79,75.85,75.77,75.85,12900.0,53.0517,53.0937,53.0377,53.0937,12900.0
2013-07-29 14:25:00,75.84,75.88,75.83,75.88,7400.0,53.0867,53.1147,53.0797,53.1147,7400.0
2013-07-29 14:30:00,75.88,75.9,75.81,75.81,10900.0,53.1147,53.1287,53.0657,53.0657,10900.0
2013-07-29 14:35:00,75.82,75.83,75.75,75.78,17400.0,53.0727,53.0797,53.0237,53.0447,17400.0
2013-07-29 14:40:00,75.78,75.89,75.78,75.82,42500.0,53.0447,53.1217,53.0447,53.0727,42500.0
2013-07-29 14:45:00,75.83,75.85,75.77,75.81,45500.0,53.0797,53.0937,53.0377,53.0657,45500.0
2013-07-29 14:50:00,75.79,75.84,75.78,75.82,33200.0,53.0517,53.0867,53.0447,53.0727,33200.0
2013-07-29 14:55:00,75.82,75.83,75.77,75.77,16000.0,53.0727,53.0797,53.0377,53.0377,16000.0
2013-07-29 15:00:00,75.77,75.81,75.75,75.75,12100.0,53.0377,53.0657,53.0237,53.0237,12100.0
2013-07-29 15:05:00,75.76,75.76,75.72,75.76,9600.0,53.0307,53.0307,53.0027,53.0307,9600.0
2013-07-29 15:10:00,75.77,75.78,75.75,75.76,13200.0,53.0377,53.0447,53.0237,53.0307,13200.0
2013-07-29 15:15:00,75.77,75.78,75.74,75.74,8900.0,53.0377,53.0447,53.0167,53.0167,8900.0
2013-07-29 15:20:00,75.74,75.79,75.67,75.78,18000.0,53.0167,53.0517,52.9677,53.0447,18000.0
2013-07-29 15:25:00,75.78,75.84,75.75,75.84,33600.0,53.0447,53.0867,53.0237,53.0867,33600.0
2013-07-29 15:30:00,75.84,75.94,75.82,75.93,43200.0,53.0867,53.1567,53.0727,53.1497,43200.0
2013-07-29 15:35:00,75.93,76.0,75.92,75.97,51000.0,53.1497,53.1987,53.1427,53.1777,51000.0
2013-07-29 15:40:00,75.98,75.98,75.91,75.98,33800.0,53.1847,53.1847,53.1357,53.1847,33800.0
2013-07-29 15:45:00,75.98,76.05,75.96,75.97,45900.0,53.1847,53.2337,53.1707,53.1777,45900.0
2013-07-29 15:50:00,75.97,75.98,75.86,75.9,86400.0,53.1777,53.1847,53.1007,53.1287,86400.0
2013-07-29 15:55:00,75.9,75.92,75.82,75.89,194900.0,53.1287,53.1427,53.0727,53.1217,194900.0
2013-07-30 09:30:00,76.06,76.42,76.03,76.2,28800.0,53.2407,53.4927,53.2197,53.3387,28800.0
2013-07-30 09:35:00,76.23,76.27,76.04,76.13,10100.0,53.3597,53.3877,53.2267,53.2897,10100.0
2013-07-30 09:40:00,76.13,76.14,75.86,75.92,20400.0,53.2897,53.2967,53.1007,53.1427,20400.0
2013-07-30 09:45:00,75.93,75.98,75.85,75.92,24000.0,53.1497,53.1847,53.0937,53.1427,24000.0
2013-07-30 09:50:00,75.92,76.05,75.86,76.02,34000.0,53.1427,53.2337,53.1007,53.2127,34000.0
2013-07-30 09:55:00,76.02,76.11,75.96,76.06,16100.0,53.2127,53.2757,53.1707,53.2407,16100.0
2013-07-30 10:00:00,76.03,76.14,75.97,76.12,15700.0,53.2197,53.2967,53.1777,53.2827,15700.0
2013-07-30 10:05:00,76.1,76.2,76.08,76.17,9600.0,53.2687,53.3387,53.2547,53.3177,9600.0
2013-07-30 10:10:00,76.17,76.19,75.94,75.94,13900.0,53.3177,53.3317,53.1567,53.1567,13900.0
2013-07-30 10:15:00,75.94,75.99,75.89,75.91,28300.0,53.1567,53.1917,53.1217,53.1357,28300.0
2013-07-30 10:20:00,75.9,76.09,75.86,76.08,17700.0,53.1287,53.2617,53.1007,53.2547,17700.0
2013-07-30 10:25:00,76.11,76.12,76.01,76.03,7000.0,53.2757,53.2827,53.2057,53.2197,7000.0
2013-07-30 10:30:00,76.01,76.04,75.91,75.91,11000.0,53.2057,53.2267,53.1357,53.1357,11000.0
2013-07-30 10:35:00,75.9,75.94,75.88,75.91,12900.0,53.1287,53.1567,53.1147,53.1357,12900.0
2013-07-30 10:40:00,75.92,75.98,75.87,75.92,14700.0,53.1427,53.1847,53.1077,53.1427,14700.0
2013-07-30 10:45:00,75.89,76.02,75.89,76.02,8100.0,53.1217,53.2127,53.1217,53.2127,8100.0
2013-07-30 10:50:00,76.01,76.05,75.97,75.99,19300.0,53.2057,53.2337,53.1777,53.1917,19300.0
2013-07-30 10:55:00,76.0,76.02,75.84,75.84,19200.0,53.1987,53.2127,53.0867,53.0867,19200.0
2013-07-30 11:00:00,75.84,75.88,75.81,75.88,10400.0,53.0867,53.1147,53.0657,53.1147,10400.0
2013-07-30 11:05:00,75.87,75.93,75.86,75.9,8700.0,53.1077,53.1497,53.1007,53.1287,8700.0
2013-07-30 11:10:00,75.92,75.96,75.9,75.95,58800.0,53.1427,53.1707,53.1287,53.1637,58800.0
2013-07-30 11:15:00,75.94,75.97,75.88,75.95,6900.0,53.1567,53.1777,53.1147,53.1637,6900.0
2013-07-30 11:20:00,75.95,76.0,75.92,75.93,20600.0,53.1637,53.1987,53.1427,53.1497,20600.0
2013-07-30 11:25:00,75.92,75.92,75.78,75.79,28200.0,53.1427,53.1427,53.0447,53.0517,28200.0
2013-07-30 11:30:00,75.78,75.9,75.77,75.83,23700.0,53.0447,53.1287,53.0377,53.0797,23700.0
2013-07-30 11:35:00,75.83,75.83,75.72,75.72,6600.0,53.0797,53.0797,53.0027,53.0027,6600.0
2013-07-30 11:40:00,75.72,75.75,75.66,75.67,20900.0,53.0027,53.0237,52.9607,52.9677,20900.0
2013-07-30 11:45:00,75.67,75.78,75.65,75.78,6800.0,52.9677,53.0447,52.9537,53.0447,6800.0
2013-07-30 11:50:00,75.8,75.84,75.77,75.78,10700.0,53.0587,53.0867,53.0377,53.0447,10700.0
2013-07-30 11:55:00,75.76,75.79,75.74,75.75,4400.0,53.0307,53.0517,53.0167,53.0237,4400.0
2013-07-30 12:00:00,75.76,75.8,75.75,75.77,9700.0,53.0307,53.0587,53.0237,53.0377,9700.0
2013-07-30 12:05:00,75.77,75.77,75.64,75.66,10400.0,53.0377,53.0377,52.9467,52.9607,10400.0
2013-07-30 12:10:00,75.67,75.68,75.57,75.62,18800.0,52.9677,52.9747,52.8977,52.9327,18800.0
2013-07-30 12:15:00,75.62,75.63,75.56,75.56,9900.0,52.9327,52.9397,52.8907,52.8907,9900.0
2013-07-30 12:20:00,75.58,75.65,75.55,75.63,8500.0,52.9047,52.9537,52.8837,52.9397,8500.0
2013-07-30 12:25:00,75.63,75.67,75.61,75.67,11800.0,52.9397,52.9677,52.9257,52.9677,11800.0
2013-07-30 12:30:00,75.68,75.7,75.64,75.64,9000.0,52.9747,52.9887,52.9467,52.9467,9000.0
2013-07-30 12:35:00,75.65,75.71,75.63,75.7,56700.0,52.9537,52.9957,52.9397,52.9887,56700.0
2013-07-30 12:40:00,75.69,75.71,75.68,75.69,29500.0,52.9817,52.9957,52.9747,52.9817,29500.0
2013-07-30 12:45:00,75.7,75.76,75.67,75.71,23200.0,52.9887,53.0307,52.9677,52.9957,23200.0
2013-07-30 12:50:00,75.69,75.72,75.68,75.69,11200.0,52.9817,53.0027,52.9747,52.9817,11200.0
2013-07-30 12:55:00,75.7,75.7,75.67,75.7,7800.0,52.9887,52.9887,52.9677,52.9887,7800.0
2013-07-30 13:00:00,75.7,75.71,75.67,75.69,23500.0,52.9887,52.9957,52.9677,52.9817,23500.0
2013-07-30 13:05:00,75.69,75.7,75.68,75.69,20900.0,52.9817,52.9887,52.9747,52.9817,20900.0
2013-07-30 13:10:00,75.69,75.71,75.66,75.67,17500.0,52.9817,52.9957,52.9607,52.9677,17500.0
2013-07-30 13:15:00,75.66,75.69,75.57,75.62,74900.0,52.9607,52.9817,52.8977,52.9327,74900.0
2013-07-30 13:20:00,75.62,75.68,75.6,75.65,69800.0,52.9327,52.9747,52.9187,52.9537,69800.0
2013-07-30 13:25:00,75.65,75.66,75.58,75.61,18100.0,52.9537,52.9607,52.9047,52.9257,18100.0
2013-07-30 13:30:00,75.6,75.61,75.53,75.61,23500.0,52.9187,52.9257,52.8697,52.9257,23500.0
2013-07-30 13:35:00,75.61,75.64,75.59,75.63,7900.0,52.9257,52.9467,52.9117,52.9397,7900.0
2013-07-30 13:40:00,75.63,75.63,75.58,75.61,13000.0,52.9397,52.9397,52.9047,52.9257,13000.0
2013-07-30 13:45:00,75.61,75.66,75.51,75.6,48700.0,52.9257,52.9607,52.8557,52.9187,48700.0
2013-07-30 13:50:00,75.59,75.63,75.58,75.63,10400.0,52.9117,52.9397,52.9047,52.9397,10400.0
2013-07-30 13:55:00,75.62,75.64,75.6,75.6,4300.0,52.9327,52.9467,52.9187,52.9187,4300.0
2013-07-30 14:00:00,75.59,75.61,75.56,75.6,9700.0,52.9117,52.9257,52.8907,52.9187,9700.0
2013-07-30 14:05:00,75.6,75.6,75.52,75.54,15400.0,52.9187,52.9187,52.8627,52.8767,15400.0
2013-07-30 14:10:00,75.55,75.56,75.43,75.43,19800.0,52.8837,52.8907,52.7997,52.7997,19800.0
2013-07-30 14:15:00,75.43,75.61,75.41,75.59,49700.0,52.7997,52.9257,52.7857,52.9117,49700.0
2013-07-30 14:20:00,75.6,75.61,75.55,75.58,20900.0,52.9187,52.9257,52.8837,52.9047,20900.0
2013-07-30 14:25:00,75.58,75.62,75.56,75.56,22100.0,52.9047,52.9327,52.8907,52.8907,22100.0
2013-07-30 14:30:00,75.58,75.72,75.57,75.72,16000.0,52.9047,53.0027,52.8977,53.0027,16000.0
2013-07-30 14:35:00,75.73,75.75,75.7,75.7,9600.0,53.0097,53.0237,52.9887,52.9887,9600.0
2013-07-30 14:40:00,75.7,75.73,75.64,75.69,12300.0,52.9887,53.0097,52.9467,52.9817,12300.0
2013-07-30 14:45:00,75.7,75.74,75.69,75.72,14500.0,52.9887,53.0167,52.9817,53.0027,14500.0
2013-07-30 14:50:00,75.73,75.74,75.7,75.7,16100.0,53.0097,53.0167,52.9887,52.9887,16100.0
2013-07-30 14:55:00,75.69,75.69,75.53,75.53,25400.0,52.9817,52.9817,52.8697,52.8697,25400.0
2013-07-30 15:00:00,75.52,75.68,75.47,75.68,18800.0,52.8627,52.9747,52.8277,52.9747,18800.0
2013-07-30 15:05:00,75.69,75.75,75.66,75.72,21000.0,52.9817,53.0237,52.9607,53.0027,21000.0
2013-07-30 15:10:00,75.72,75.73,75.67,75.71,18900.0,53.0027,53.0097,52.9677,52.9957,18900.0
2013-07-30 15:15:00,75.72,75.72,75.63,75.65,19500.0,53.0027,53.0027,52.9397,52.9537,19500.0
2013-07-30 15:20:00,75.64,75.75,75.64,75.73,17100.0,52.9467,53.0237,52.9467,53.0097,17100.0
2013-07-30 15:25:00,75.72,75.73,75.65,75.67,25000.0,53.0027,53.0097,52.9537,52.9677,25000.0
2013-07-30 15:30:00,75.67,75.68,75.63,75.65,33200.0,52.9677,52.9747,52.9397,52.9537,33200.0
2013-07-30 15:35:00,75.65,75.66,75.62,75.64,50000.0,52.9537,52.9607,52.9327,52.9467,50000.0
2013-07-30 15:40:00,75.64,75.72,75.62,75.63,52300.0,52.9467,53.0027,52.9327,52.9397,52300.0
2013-07-30 15:45:00,75.62,75.64,75.56,75.62,62900.0,52.9327,52.9467,52.8907,52.9327,62900.0
2013-07-30 15:50:00,75.61,75.64,75.56,75.58,55300.0,52.9257,52.9467,52.8907,52.9047,55300.0
2013-07-30 15:55:00,75.57,75.63,75.52,75.56,190500.0,52.8977,52.9397,52.8627,52.8907,190500.0
2013-07-31 09:30:00,75.64,76.19,75.64,76.18,53000.0,52.9467,53.3317,52.9467,53.3247,53000.0
2013-07-31 09:35:00,76.19,76.3,76.16,76.23,19700.0,53.3317,53.4087,53.3107,53.3597,19700.0
2013-07-31 09:40:00,76.19,76.22,75.98,76.17,18700.0,53.3317,53.3527,53.1847,53.3177,18700.0
2013-07-31 09:45:00,76.18,76.32,76.16,76.25,43800.0,53.3247,53.4227,53.3107,53.3737,43800.0
2013-07-31 09:50:00,76.24,76.29,76.16,76.16,29900.0,53.3667,53.4017,53.3107,53.3107,29900.0
2013-07-31 09:55:00,76.17,76.21,76.14,76.17,32300.0,53.3177,53.3457,53.2967,53.3177,32300.0
2013-07-31 10:00:00,76.17,76.3,76.17,76.28,57500.0,53.3177,53.4087,53.3177,53.3947,57500.0
2013-07-31 10:05:00,76.29,76.3,76.26,76.29,28400.0,53.4017,53.4087,53.3807,53.4017,28400.0
2013-07-31 10:10:00,76.28,76.32,76.23,76.28,23200.0,53.3947,53.4227,53.3597,53.3947,23200.0
2013-07-31 10:15:00,76.28,76.36,76.28,76.34,66500.0,53.3947,53.4507,53.3947,53.4367,66500.0
2013-07-31 10:20:00,76.33,76.36,76.21,76.24,47800.0,53.4297,53.4507,53.3457,53.3667,47800.0
2013-07-31 10:25:00,76.23,76.52,76.23,76.47,41900.0,53.3597,53.5627,53.3597,53.5277,41900.0
2013-07-31 10:30:00,76.47,76.67,76.47,76.6,89100.0,53.5277,53.6677,53.5277,53.6187,89100.0
2013-07-31 10:35:00,76.6,76.77,76.6,76.77,21800.0,53.6187,53.7377,53.6187,53.7377,21800.0
2013-07-31 10:40:00,76.77,76.85,76.76,76.76,21700.0,53.7377,53.7937,53.7307,53.7307,21700.0
2013-07-31 10:45:00,76.76,76.82,76.7,76.81,32600.0,53.7307,53.7727,53.6887,53.7657,32600.0
2013-07-31 10:50:00,76.81,76.85,76.75,76.76,32400.0,53.7657,53.7937,53.7237,53.7307,32400.0
2013-07-31 10:55:00,76.75,76.8,76.71,76.78,15900.0,53.7237,53.7587,53.6957,53.7447,15900.0
2013-07-31 11:00:00,76.79,76.85,76.77,76.83,50700.0,53.7517,53.7937,53.7377,53.7797,50700.0
2013-07-31 11:05:00,76.85,76.91,76.79,76.88,25200.0,53.7937,53.8357,53.7517,53.8147,25200.0
2013-07-31 11:10:00,76.88,76.95,76.85,76.92,42200.0,53.8147,53.8637,53.7937,53.8427,42200.0
2013-07-31 11:15:00,76.93,76.97,76.92,76.97,46100.0,53.8497,53.8777,53.8427,53.8777,46100.0
2013-07-31 11:20:00,76.97,76.98,76.85,76.85,35900.0,53.8777,53.8847,53.7937,53.7937,35900.0
2013-07-31 11:25:00,76.86,76.86,76.78,76.78,15100.0,53.8007,53.8007,53.7447,53.7447,15100.0
2013-07-31 11:30:00,76.78,76.86,76.78,76.85,14100.0,53.7447,53.8007,53.7447,53.7937,14100.0
2013-07-31 11:35:00,76.86,76.9,76.83,76.85,17400.0,53.8007,53.8287,53.7797,53.7937,17400.0
2013-07-31 11:40:00,76.85,76.88,76.84,76.86,14600.0,53.7937,53.8147,53.7867,53.8007,14600.0
2013-07-31 11:45:00,76.86,76.96,76.85,76.88,29500.0,53.8007,53.8707,53.7937,53.8147,29500.0
2013-07-31 11:50:00,76.86,76.87,76.75,76.75,13300.0,53.8007,53.8077,53.7237,53.7237,13300.0
2013-07-31 11:55:00,76.74,76.8,76.72,76.78,13200.0,53.7167,53.7587,53.7027,53.7447,13200.0
2013-07-31 12:00:00,76.77,76.77,76.62,76.71,35300.0,53.7377,53.7377,53.6327,53.6957,35300.0
2013-07-31 12:05:00,76.7,76.73,76.68,76.7,19900.0,53.6887,53.7097,53.6747,53.6887,19900.0
2013-07-31 12:10:00,76.7,76.77,76.69,76.69,20000.0,53.6887,53.7377,53.6817,53.6817,20000.0
2013-07-31 12:15:00,76.69,76.75,76.69,76.74,13100.0,53.6817,53.7237,53.6817,53.7167,13100.0
2013-07-31 12:20:00,76.74,76.75,76.68,76.69,15200.0,53.7167,53.7237,53.6747,53.6817,15200.0
2013-07-31 12:25:00,76.68,76.69,76.51,76.53,22500.0,53.6747,53.6817,53.5557,53.5697,22500.0
2013-07-31 12:30:00,76.52,76.57,76.51,76.55,50000.0,53.5627,53.5977,53.5557,53.5837,50000.0
2013-07-31 12:35:00,76.54,76.55,76.49,76.51,14800.0,53.5767,53.5837,53.5417,53.5557,14800.0
2013-07-31 12:40:00,76.5,76.53,76.42,76.43,17200.0,53.5487,53.5697,53.4927,53.4997,17200.0
2013-07-31 12:45:00,76.43,76.44,76.34,76.34,24900.0,53.4997,53.5067,53.4367,53.4367,24900.0
2013-07-31 12:50:00,76.34,76.4,76.33,76.37,11500.0,53.4367,53.4787,53.4297,53.4577,11500.0
2013-07-31 12:55:00,76.36,76.45,76.36,76.44,6300.0,53.4507,53.5137,53.4507,53.5067,6300.0
2013-07-31 13:00:00,76.44,76.47,76.44,76.45,9100.0,53.5067,53.5277,53.5067,53.5137,9100.0
2013-07-31 13:05:00,76.45,76.45,76.39,76.41,11000.0,53.5137,53.5137,53.4717,53.4857,11000.0
2013-07-31 13:10:00,76.4,76.4,76.36,76.39,5400.0,53.4787,53.4787,53.4507,53.4717,5400.0
2013-07-31 13:15:00,76.39,76.4,76.31,76.33,20700.0,53.4717,53.4787,53.4157,53.4297,20700.0
2013-07-31 13:20:00,76.33,76.37,76.33,76.37,7500.0,53.4297,53.4577,53.4297,53.4577,7500.0
2013-07-31 13:25:00,76.39,76.4,76.38,76.38,5600.0,53.4717,53.4787,53.4647,53.4647,5600.0
2013-07-31 13:30:00,76.4,76.46,76.38,76.45,18700.0,53.4787,53.5207,53.4647,53.5137,18700.0
2013-07-31 13:35:00,76.45,76.48,76.45,76.47,11100.0,53.5137,53.5347,53.5137,53.5277,11100.0
2013-07-31 13:40:00,76.48,76.65,76.47,76.59,40200.0,53.5347,53.6537,53.5277,53.6117,40200.0
2013-07-31 13:45:00,76.58,76.6,76.55,76.58,14800.0,53.6047,53.6187,53.5837,53.6047,14800.0
2013-07-31 13:50:00,76.58,76.67,76.58,76.66,17400.0,53.6047,53.6677,53.6047,53.6607,17400.0
2013-07-31 13:55:00,76.67,76.69,76.65,76.66,13900.0,53.6677,53.6817,53.6537,53.6607,13900.0
2013-07-31 14:00:00,76.66,76.88,76.63,76.79,45000.0,53.6607,53.8147,53.6397,53.7517,45000.0
2013-07-31 14:05:00,76.78,76.84,76.61,76.68,11200.0,53.7447,53.7867,53.6257,53.6747,11200.0
2013-07-31 14:10:00,76.67,76.69,76.56,76.59,26200.0,53.6677,53.6817,53.5907,53.6117,26200.0
2013-07-31 14:15:00,76.6,76.62,76.36,76.61,52600.0,53.6187,53.6327,53.4507,53.6257,52600.0
2013-07-31 14:20:00,76.61,76.77,76.56,76.74,22400.0,53.6257,53.7377,53.5907,53.7167,22400.0
2013-07-31 14:25:00,76.74,76.79,76.68,76.68,20600.0,53.7167,53.7517,53.6747,53.6747,20600.0
2013-07-31 14:30:00,76.67,76.83,76.67,76.82,30400.0,53.6677,53.7797,53.6677,53.7727,30400.0
2013-07-31 14:35:00,76.82,76.92,76.78,76.87,24100.0,53.7727,53.8427,53.7447,53.8077,24100.0
2013-07-31 14:40:00,76.87,76.96,76.83,76.85,23500.0,53.8077,53.8707,53.7797,53.7937,23500.0
2013-07-31 14:45:00,76.87,76.87,76.78,76.81,20000.0,53.8077,53.8077,53.7447,53.7657,20000.0
2013-07-31 14:50:00,76.82,76.88,76.81,76.85,10700.0,53.7727,53.8147,53.7657,53.7937,10700.0
2013-07-31 14:55:00,76.85,76.9,76.85,76.87,13300.0,53.7937,53.8287,53.7937,53.8077,13300.0
2013-07-31 15:00:00,76.87,76.87,76.6,76.66,59700.0,53.8077,53.8077,53.6187,53.6607,59700.0
2013-07-31 15:05:00,76.66,76.68,76.58,76.6,60800.0,53.6607,53.6747,53.6047,53.6187,60800.0
2013-07-31 15:10:00,76.6,76.63,76.44,76.5,55700.0,53.6187,53.6397,53.5067,53.5487,55700.0
2013-07-31 15:15:00,76.51,76.66,76.5,76.59,32900.0,53.5557,53.6607,53.5487,53.6117,32900.0
2013-07-31 15:20:00,76.58,76.67,76.56,76.62,27600.0,53.6047,53.6677,53.5907,53.6327,27600.0
2013-07-31 15:25:00,76.62,76.76,76.62,76.75,36600.0,53.6327,53.7307,53.6327,53.7237,36600.0
2013-07-31 15:30:00,76.74,76.74,76.5,76.58,47300.0,53.7167,53.7167,53.5487,53.6047,47300.0
2013-07-31 15:35:00,76.57,76.6,76.52,76.52,38700.0,53.5977,53.6187,53.5627,53.5627,38700.0
2013-07-31 15:40:00,76.51,76.52,76.31,76.33,47000.0,53.5557,53.5627,53.4157,53.4297,47000.0
2013-07-31 15:45:00,76.3,76.4,76.18,76.19,109800.0,53.4087,53.4787,53.3247,53.3317,109800.0
2013-07-31 15:50:00,76.18,76.34,76.1,76.11,70800.0,53.3247,53.4367,53.2687,53.2757,70800.0
2013-07-31 15:55:00,76.1,76.19,76.02,76.06,366900.0,53.2687,53.3317,53.2127,53.2407,366900.0
2013-08-01 09:30:00,76.8,77.1,76.43,76.83,60200.0,53.7587,53.9687,53.4997,53.7797,60200.0
2013-08-01 09:35:00,76.84,76.96,76.76,76.87,22000.0,53.7867,53.8707,53.7307,53.8077,22000.0
2013-08-01 09:40:00,76.9,76.98,76.83,76.93,17200.0,53.8287,53.8847,53.7797,53.8497,17200.0
2013-08-01 09:45:00,76.94,77.0,76.86,76.9,53500.0,53.8567,53.8987,53.8007,53.8287,53500.0
2013-08-01 09:50:00,76.91,77.01,76.87,76.95,23700.0,53.8357,53.9057,53.8077,53.8637,23700.0
2013-08-01 09:55:00,76.97,77.09,76.95,77.0,27900.0,53.8777,53.9617,53.8637,53.8987,27900.0
2013-08-01 10:00:00,77.0,77.26,76.99,77.22,47500.0,53.8987,54.0807,53.8917,54.0527,47500.0
2013-08-01 10:05:00,77.24,77.36,77.17,77.3,25800.0,54.0667,54.1507,54.0177,54.1087,25800.0
2013-08-01 10:10:00,77.32,77.34,77.15,77.17,29500.0,54.1227,54.1367,54.0037,54.0177,29500.0
2013-08-01 10:15:00,77.18,77.2,77.11,77.12,36400.0,54.0247,54.0387,53.9757,53.9827,36400.0
2013-08-01 10:20:00,77.12,77.44,77.12,77.43,78300.0,53.9827,54.2067,53.9827,54.1997,78300.0
2013-08-01 10:25:00,77.44,77.47,77.38,77.41,26500.0,54.2067,54.2277,54.1647,54.1857,26500.0
2013-08-01 10:30:00,77.4,77.44,77.32,77.37,20600.0,54.1787,54.2067,54.1227,54.1577,20600.0
2013-08-01 10:35:00,77.37,77.38,77.25,77.25,57200.0,54.1577,54.1647,54.0737,54.0737,57200.0
2013-08-01 10:40:00,77.25,77.34,77.23,77.31,31600.0,54.0737,54.1367,54.0597,54.1157,31600.0
2013-08-01 10:45:00,77.32,77.33,77.27,77.29,43900.0,54.1227,54.1297,54.0877,54.1017,43900.0
2013-08-01 10:50:00,77.3,77.34,77.25,77.25,14500.0,54.1087,54.1367,54.0737,54.0737,14500.0
2013-08-01 10:55:00,77.26,77.42,77.26,77.41,22600.0,54.0807,54.1927,54.0807,54.1857,22600.0
2013-08-01 11:00:00,77.41,77.43,77.32,77.34,20000.0,54.1857,54.1997,54.1227,54.1367,20000.0
2013-08-01 11:05:00,77.34,77.42,77.34,77.41,15900.0,54.1367,54.1927,54.1367,54.1857,15900.0
2013-08-01 11:10:00,77.4,77.42,77.3,77.34,16100.0,54.1787,54.1927,54.1087,54.1367,16100.0
2013-08-01 11:15:00,77.33,77.36,77.26,77.35,11300.0,54.1297,54.1507,54.0807,54.1437,11300.0
2013-08-01 11:20:00,77.34,77.38,77.29,77.33,14200.0,54.1367,54.1647,54.1017,54.1297,14200.0
2013-08-01 11:25:00,77.34,77.35,77.27,77.28,11800.0,54.1367,54.1437,54.0877,54.0947,11800.0
2013-08-01 11:30:00,77.27,77.33,77.24,77.29,15100.0,54.0877,54.1297,54.0667,54.1017,15100.0
2013-08-01 11:35:00,77.3,77.3,77.27,77.28,9400.0,54.1087,54.1087,54.0877,54.0947,9400.0
2013-08-01 11:40:00,77.27,77.27,77.19,77.2,19200.0,54.0877,54.0877,54.0317,54.0387,19200.0
2013-08-01 11:45:00,77.19,77.23,77.15,77.17,18100.0,54.0317,54.0597,54.0037,54.0177,18100.0
2013-08-01 11:50:00,77.16,77.17,76.99,77.0,45400.0,54.0107,54.0177,53.8917,53.8987,45400.0
2013-08-01 11:55:00,77.0,77.14,76.98,77.1,67500.0,53.8987,53.9967,53.8847,53.9687,67500.0
2013-08-01 12:00:00,77.1,77.17,77.09,77.15,26800.0,53.9687,54.0177,53.9617,54.0037,26800.0
2013-08-01 12:05:00,77.15,77.15,77.05,77.14,10000.0,54.0037,54.0037,53.9337,53.9967,10000.0
2013-08-01 12:10:00,77.14,77.2,77.14,77.18,12300.0,53.9967,54.0387,53.9967,54.0247,12300.0
2013-08-01 12:15:00,77.2,77.24,77.18,77.18,12400.0,54.0387,54.0667,54.0247,54.0247,12400.0
2013-08-01 12:20:00,77.17,77.21,77.13,77.17,11600.0,54.0177,54.0457,53.9897,54.0177,11600.0
2013-08-01 12:25:00,77.17,77.2,77.14,77.16,7400.0,54.0177,54.0387,53.9967,54.0107,7400.0
2013-08-01 12:30:00,77.16,77.24,77.16,77.22,12100.0,54.0107,54.0667,54.0107,54.0527,12100.0
2013-08-01 12:35:00,77.25,77.27,77.23,77.23,6700.0,54.0737,54.0877,54.0597,54.0597,6700.0
2013-08-01 12:40:00,77.22,77.25,77.19,77.25,61800.0,54.0527,54.0737,54.0317,54.0737,61800.0
2013-08-01 12:45:00,77.24,77.26,77.17,77.21,17400.0,54.0667,54.0807,54.0177,54.0457,17400.0
2013-08-01 12:50:00,77.2,77.26,77.2,77.24,9300.0,54.0387,54.0807,54.0387,54.0667,9300.0
2013-08-01 12:55:00,77.24,77.34,77.24,77.34,28500.0,54.0667,54.1367,54.0667,54.1367,28500.0
2013-08-01 13:00:00,77.33,77.36,77.28,77.29,17900.0,54.1297,54.1507,54.0947,54.1017,17900.0
2013-08-01 13:05:00,77.29,77.35,77.24,77.28,95600.0,54.1017,54.1437,54.0667,54.0947,95600.0
2013-08-01 13:10:00,77.29,77.31,77.26,77.3,56900.0,54.1017,54.1157,54.0807,54.1087,56900.0
2013-08-01 13:15:00,77.29,77.31,77.27,77.27,14500.0,54.1017,54.1157,54.0877,54.0877,14500.0
2013-08-01 13:20:00,77.29,77.29,77.23,77.26,11000.0,54.1017,54.1017,54.0597,54.0807,11000.0
2013-08-01 13:25:00,77.25,77.25,77.18,77.19,15400.0,54.0737,54.0737,54.0247,54.0317,15400.0
2013-08-01 13:30:00,77.2,77.2,77.12,77.12,17900.0,54.0387,54.0387,53.9827,53.9827,17900.0
2013-08-01 13:35:00,77.13,77.2,77.11,77.19,61200.0,53.9897,54.0387,53.9757,54.0317,61200.0
2013-08-01 13:40:00,77.18,77.32,77.16,77.32,30300.0,54.0247,54.1227,54.0107,54.1227,30300.0
2013-08-01 13:45:00,77.32,77.4,77.31,77.39,26500.0,54.1227,54.1787,54.1157,54.1717,26500.0
2013-08-01 13:50:00,77.38,77.44,77.38,77.44,20700.0,54.1647,54.2067,54.1647,54.2067,20700.0
2013-08-01 13:55:00,77.44,77.5,77.43,77.43,28200.0,54.2067,54.2487,54.1997,54.1997,28200.0
2013-08-01 14:00:00,77.43,77.55,77.41,77.44,39600.0,54.1997,54.2837,54.1857,54.2067,39600.0
2013-08-01 14:05:00,77.43,77.47,77.37,77.47,26900.0,54.1997,54.2277,54.1577,54.2277,26900.0
2013-08-01 14:10:00,77.47,77.54,77.47,77.52,18300.0,54.2277,54.2767,54.2277,54.2627,18300.0
2013-08-01 14:15:00,77.51,77.51,77.4,77.43,10600.0,54.2557,54.2557,54.1787,54.1997,10600.0
2013-08-01 14:20:00,77.43,77.56,77.43,77.54,35000.0,54.1997,54.2907,54.1997,54.2767,35000.0
2013-08-01 14:25:00,77.54,77.58,77.53,77.56,34700.0,54.2767,54.3047,54.2697,54.2907,34700.0
2013-08-01 14:30:00,77.55,77.56,77.47,77.48,19300.0,54.2837,54.2907,54.2277,54.2347,19300.0
2013-08-01 14:35:00,77.47,77.47,77.4,77.46,25400.0,54.2277,54.2277,54.1787,54.2207,25400.0
2013-08-01 14:40:00,77.44,77.54,77.44,77.48,18300.0,54.2067,54.2767,54.2067,54.2347,18300.0
2013-08-01 14:45:00,77.48,77.53,77.44,77.49,33600.0,54.2347,54.2697,54.2067,54.2417,33600.0
2013-08-01 14:50:00,77.49,77.59,77.48,77.55,22600.0,54.2417,54.3117,54.2347,54.2837,22600.0
2013-08-01 14:55:00,77.57,77.57,77.51,77.56,35000.0,54.2977,54.2977,54.2557,54.2907,35000.0
2013-08-01 15:00:00,77.56,77.6,77.53,77.57,25500.0,54.2907,54.3187,54.2697,54.2977,25500.0
2013-08-01 15:05:00,77.57,77.63,77.54,77.59,19000.0,54.2977,54.3397,54.2767,54.3117,19000.0
2013-08-01 15:10:00,77.58,77.58,77.52,77.54,18800.0,54.3047,54.3047,54.2627,54.2767,18800.0
2013-08-01 15:15:00,77.54,77.56,77.45,77.53,21900.0,54.2767,54.2907,54.2137,54.2697,21900.0
2013-08-01 15:20:00,77.54,77.55,77.45,77.53,32500.0,54.2767,54.2837,54.2137,54.2697,32500.0
2013-08-01 15:25:00,77.53,77.69,77.53,77.63,53100.0,54.2697,54.3817,54.2697,54.3397,53100.0
2013-08-01 15:30:00,77.62,77.67,77.58,77.65,40200.0,54.3327,54.3677,54.3047,54.3537,40200.0
2013-08-01 15:35:00,77.65,77.8,77.64,77.77,79500.0,54.3537,54.4587,54.3467,54.4377,79500.0
2013-08-01 15:40:00,77.77,77.83,77.76,77.77,35900.0,54.4377,54.4797,54.4307,54.4377,35900.0
2013-08-01 15:45:00,77.78,77.8,77.67,77.69,50800.0,54.4447,54.4587,54.3677,54.3817,50800.0
2013-08-01 15:50:00,77.69,77.69,77.6,77.65,67500.0,54.3817,54.3817,54.3187,54.3537,67500.0
2013-08-01 15:55:00,77.66,77.75,77.61,77.69,317300.0,54.3607,54.4237,54.3257,54.3817,317300.0
2013-08-02 09:30:00,77.4,77.52,77.2,77.31,37600.0,54.1787,54.2627,54.0387,54.1157,37600.0
2013-08-02 09:35:00,77.26,77.27,76.95,77.14,38400.0,54.0807,54.0877,53.8637,53.9967,38400.0
2013-08-02 09:40:00,77.09,77.23,77.03,77.18,18100.0,53.9617,54.0597,53.9197,54.0247,18100.0
2013-08-02 09:45:00,77.19,77.39,77.19,77.39,38200.0,54.0317,54.1717,54.0317,54.1717,38200.0
2013-08-02 09:50:00,77.39,77.57,77.39,77.53,43800.0,54.1717,54.2977,54.1717,54.2697,43800.0
2013-08-02 09:55:00,77.55,77.58,77.38,77.4,24700.0,54.2837,54.3047,54.1647,54.1787,24700.0
2013-08-02 10:00:00,77.38,77.39,77.27,77.28,41600.0,54.1647,54.1717,54.0877,54.0947,41600.0
2013-08-02 10:05:00,77.29,77.33,77.22,77.28,79800.0,54.1017,54.1297,54.0527,54.0947,79800.0
2013-08-02 10:10:00,77.29,77.64,77.28,77.51,240600.0,54.1017,54.3467,54.0947,54.2557,240600.0
2013-08-02 10:15:00,77.51,77.78,77.43,77.75,84300.0,54.2557,54.4447,54.1997,54.4237,84300.0
2013-08-02 10:20:00,77.75,77.78,77.62,77.63,107700.0,54.4237,54.4447,54.3327,54.3397,107700.0
2013-08-02 10:25:00,77.62,77.64,77.55,77.58,26100.0,54.3327,54.3467,54.2837,54.3047,26100.0
2013-08-02 10:30:00,77.58,77.66,77.49,77.6,28100.0,54.3047,54.3607,54.2417,54.3187,28100.0
2013-08-02 10:35:00,77.6,77.66,77.59,77.66,19300.0,54.3187,54.3607,54.3117,54.3607,19300.0
2013-08-02 10:40:00,77.65,77.69,77.59,77.65,25200.0,54.3537,54.3817,54.3117,54.3537,25200.0
2013-08-02 10:45:00,77.66,77.66,77.42,77.47,25300.0,54.3607,54.3607,54.1927,54.2277,25300.0
2013-08-02 10:50:00,77.47,77.51,77.42,77.42,21500.0,54.2277,54.2557,54.1927,54.1927,21500.0
2013-08-02 10:55:00,77.41,77.44,77.38,77.43,35300.0,54.1857,54.2067,54.1647,54.1997,35300.0
2013-08-02 11:00:00,77.43,77.59,77.42,77.56,43700.0,54.1997,54.3117,54.1927,54.2907,43700.0
2013-08-02 11:05:00,77.56,77.56,77.45,77.48,29600.0,54.2907,54.2907,54.2137,54.2347,29600.0
2013-08-02 11:10:00,77.48,77.5,77.37,77.38,41100.0,54.2347,54.2487,54.1577,54.1647,41100.0
2013-08-02 11:15:00,77.38,77.49,77.35,77.49,30300.0,54.1647,54.2417,54.1437,54.2417,30300.0
2013-08-02 11:20:00,77.49,77.49,77.41,77.43,21200.0,54.2417,54.2417,54.1857,54.1997,21200.0
2013-08-02 11:25:00,77.44,77.47,77.42,77.45,21500.0,54.2067,54.2277,54.1927,54.2137,21500.0
2013-08-02 11:30:00,77.45,77.46,77.42,77.45,16900.0,54.2137,54.2207,54.1927,54.2137,16900.0
2013-08-02 11:35:00,77.45,77.47,77.4,77.42,36000.0,54.2137,54.2277,54.1787,54.1927,36000.0
2013-08-02 11:40:00,77.42,77.5,77.42,77.43,18000.0,54.1927,54.2487,54.1927,54.1997,18000.0
2013-08-02 11:45:00,77.43,77.44,77.4,77.42,16800.0,54.1997,54.2067,54.1787,54.1927,16800.0
2013-08-02 11:50:00,77.42,77.45,77.4,77.42,19500.0,54.1927,54.2137,54.1787,54.1927,19500.0
2013-08-02 11:55:00,77.42,77.45,77.41,77.42,21900.0,54.1927,54.2137,54.1857,54.1927,21900.0
2013-08-02 12:00:00,77.42,77.44,77.4,77.41,24100.0,54.1927,54.2067,54.1787,54.1857,24100.0
2013-08-02 12:05:00,77.42,77.45,77.4,77.44,27700.0,54.1927,54.2137,54.1787,54.2067,27700.0
2013-08-02 12:10:00,77.43,77.49,77.41,77.48,19800.0,54.1997,54.2417,54.1857,54.2347,19800.0
2013-08-02 12:15:00,77.48,77.51,77.48,77.5,9600.0,54.2347,54.2557,54.2347,54.2487,9600.0
2013-08-02 12:20:00,77.5,77.62,77.49,77.62,30000.0,54.2487,54.3327,54.2417,54.3327,30000.0
2013-08-02 12:25:00,77.63,77.63,77.52,77.54,22400.0,54.3397,54.3397,54.2627,54.2767,22400.0
2013-08-02 12:30:00,77.54,77.6,77.49,77.57,24400.0,54.2767,54.3187,54.2417,54.2977,24400.0
2013-08-02 12:35:00,77.57,77.57,77.51,77.51,15700.0,54.2977,54.2977,54.2557,54.2557,15700.0
2013-08-02 12:40:00,77.51,77.54,77.45,77.46,31900.0,54.2557,54.2767,54.2137,54.2207,31900.0
2013-08-02 12:45:00,77.46,77.62,77.45,77.62,36300.0,54.2207,54.3327,54.2137,54.3327,36300.0
2013-08-02 12:50:00,77.61,77.65,77.59,77.64,15400.0,54.3257,54.3537,54.3117,54.3467,15400.0
2013-08-02 12:55:00,77.64,77.64,77.59,77.61,12800.0,54.3467,54.3467,54.3117,54.3257,12800.0
2013-08-02 13:00:00,77.61,77.61,77.49,77.49,16900.0,54.3257,54.3257,54.2417,54.2417,16900.0
2013-08-02 13:05:00,77.49,77.52,77.47,77.49,10900.0,54.2417,54.2627,54.2277,54.2417,10900.0
2013-08-02 13:10:00,77.5,77.6,77.5,77.59,8600.0,54.2487,54.3187,54.2487,54.3117,8600.0
2013-08-02 13:15:00,77.59,77.65,77.58,77.65,15100.0,54.3117,54.3537,54.3047,54.3537,15100.0
2013-08-02 13:20:00,77.65,77.67,77.62,77.63,15500.0,54.3537,54.3677,54.3327,54.3397,15500.0
2013-08-02 13:25:00,77.63,77.66,77.58,77.58,18100.0,54.3397,54.3607,54.3047,54.3047,18100.0
2013-08-02 13:30:00,77.57,77.66,77.55,77.64,27800.0,54.2977,54.3607,54.2837,54.3467,27800.0
2013-08-02 13:35:00,77.65,77.76,77.63,77.75,74100.0,54.3537,54.4307,54.3397,54.4237,74100.0
2013-08-02 13:40:00,77.75,77.76,77.68,77.68,18800.0,54.4237,54.4307,54.3747,54.3747,18800.0
2013-08-02 13:45:00,77.68,77.69,77.64,77.69,21000.0,54.3747,54.3817,54.3467,54.3817,21000.0
2013-08-02 13:50:00,77.7,77.76,77.7,77.74,21200.0,54.3887,54.4307,54.3887,54.4167,21200.0
2013-08-02 13:55:00,77.74,77.75,77.71,77.71,37400.0,54.4167,54.4237,54.3957,54.3957,37400.0
2013-08-02 14:00:00,77.71,77.72,77.66,77.69,42600.0,54.3957,54.4027,54.3607,54.3817,42600.0
2013-08-02 14:05:00,77.69,77.76,77.67,77.76,25600.0,54.3817,54.4307,54.3677,54.4307,25600.0
2013-08-02 14:10:00,77.77,77.79,77.76,77.77,22100.0,54.4377,54.4517,54.4307,54.4377,22100.0
2013-08-02 14:15:00,77.78,77.87,77.78,77.86,38300.0,54.4447,54.5077,54.4447,54.5007,38300.0
2013-08-02 14:20:00,77.86,77.92,77.86,77.92,51400.0,54.5007,54.5427,54.5007,54.5427,51400.0
2013-08-02 14:25:00,77.91,77.93,77.83,77.87,46500.0,54.5357,54.5497,54.4797,54.5077,46500.0
2013-08-02 14:30:00,77.86,77.86,77.72,77.72,22700.0,54.5007,54.5007,54.4027,54.4027,22700.0
2013-08-02 14:35:00,77.72,77.72,77.64,77.65,60900.0,54.4027,54.4027,54.3467,54.3537,60900.0
2013-08-02 14:40:00,77.66,77.81,77.65,77.78,35800.0,54.3607,54.4657,54.3537,54.4447,35800.0
2013-08-02 14:45:00,77.78,77.81,77.78,77.81,22600.0,54.4447,54.4657,54.4447,54.4657,22600.0
2013-08-02 14:50:00,77.8,77.8,77.63,77.63,32200.0,54.4587,54.4587,54.3397,54.3397,32200.0
2013-08-02 14:55:00,77.63,77.65,77.54,77.55,43300.0,54.3397,54.3537,54.2767,54.2837,43300.0
2013-08-02 15:00:00,77.56,77.63,77.56,77.63,26800.0,54.2907,54.3397,54.2907,54.3397,26800.0
2013-08-02 15:05:00,77.62,77.62,77.52,77.54,39300.0,54.3327,54.3327,54.2627,54.2767,39300.0
2013-08-02 15:10:00,77.54,77.56,77.5,77.53,26000.0,54.2767,54.2907,54.2487,54.2697,26000.0
2013-08-02 15:15:00,77.52,77.52,77.45,77.46,38100.0,54.2627,54.2627,54.2137,54.2207,38100.0
2013-08-02 15:20:00,77.46,77.47,77.4,77.42,35600.0,54.2207,54.2277,54.1787,54.1927,35600.0
2013-08-02 15:25:00,77.43,77.49,77.41,77.49,38500.0,54.1997,54.2417,54.1857,54.2417,38500.0
2013-08-02 15:30:00,77.48,77.48,77.39,77.42,49400.0,54.2347,54.2347,54.1717,54.1927,49400.0
2013-08-02 15:35:00,77.42,77.49,77.42,77.48,45900.0,54.1927,54.2417,54.1927,54.2347,45900.0
2013-08-02 15:40:00,77.48,77.52,77.44,77.52,60400.0,54.2347,54.2627,54.2067,54.2627,60400.0
2013-08-02 15:45:00,77.52,77.59,77.52,77.54,93500.0,54.2627,54.3117,54.2627,54.2767,93500.0
2013-08-02 15:50:00,77.54,77.56,77.43,77.48,94900.0,54.2767,54.2907,54.1997,54.2347,94900.0
2013-08-02 15:55:00,77.47,77.49,77.37,77.44,252700.0,54.2277,54.2417,54.1577,54.2067,252700.0
2013-08-05 09:30:00,77.29,77.32,76.95,77.15,36300.0,54.1017,54.1227,53.8637,54.0037,36300.0
2013-08-05 09:35:00,77.2,77.21,76.94,77.03,8300.0,54.0387,54.0457,53.8567,53.9197,8300.0
2013-08-05 09:40:00,77.0,77.18,77.0,77.07,14500.0,53.8987,54.0247,53.8987,53.9477,14500.0
2013-08-05 09:45:00,77.04,77.08,76.92,77.01,15200.0,53.9267,53.9547,53.8427,53.9057,15200.0
2013-08-05 09:50:00,77.01,77.29,76.97,77.24,24800.0,53.9057,54.1017,53.8777,54.0667,24800.0
2013-08-05 09:55:00,77.25,77.42,77.25,77.3,16400.0,54.0737,54.1927,54.0737,54.1087,16400.0
2013-08-05 10:00:00,77.29,77.37,77.22,77.25,14000.0,54.1017,54.1577,54.0527,54.0737,14000.0
2013-08-05 10:05:00,77.22,77.29,77.18,77.23,21700.0,54.0527,54.1017,54.0247,54.0597,21700.0
2013-08-05 10:10:00,77.22,77.26,77.18,77.23,10900.0,54.0527,54.0807,54.0247,54.0597,10900.0
2013-08-05 10:15:00,77.24,77.27,77.16,77.17,13400.0,54.0667,54.0877,54.0107,54.0177,13400.0
2013-08-05 10:20:00,77.18,77.29,77.17,77.2,11100.0,54.0247,54.1017,54.0177,54.0387,11100.0
2013-08-05 10:25:00,77.23,77.23,77.16,77.22,10200.0,54.0597,54.0597,54.0107,54.0527,10200.0
2013-08-05 10:30:00,77.22,77.46,77.21,77.44,20500.0,54.0527,54.2207,54.0457,54.2067,20500.0
2013-08-05 10:35:00,77.43,77.53,77.41,77.53,19700.0,54.1997,54.2697,54.1857,54.2697,19700.0
2013-08-05 10:40:00,77.54,77.58,77.48,77.52,22000.0,54.2767,54.3047,54.2347,54.2627,22000.0
2013-08-05 10:45:00,77.53,77.57,77.46,77.48,11500.0,54.2697,54.2977,54.2207,54.2347,11500.0
2013-08-05 10:50:00,77.49,77.51,77.43,77.43,10800.0,54.2417,54.2557,54.1997,54.1997,10800.0
2013-08-05 10:55:00,77.43,77.44,77.37,77.4,23200.0,54.1997,54.2067,54.1577,54.1787,23200.0
2013-08-05 11:00:00,77.38,77.45,77.38,77.42,14900.0,54.1647,54.2137,54.1647,54.1927,14900.0
2013-08-05 11:05:00,77.42,77.47,77.38,77.41,21500.0,54.1927,54.2277,54.1647,54.1857,21500.0
2013-08-05 11:10:00,77.41,77.41,77.32,77.41,15600.0,54.1857,54.1857,54.1227,54.1857,15600.0
2013-08-05 11:15:00,77.41,77.41,77.35,77.39,8000.0,54.1857,54.1857,54.1437,54.1717,8000.0
2013-08-05 11:20:00,77.4,77.45,77.32,77.34,35100.0,54.1787,54.2137,54.1227,54.1367,35100.0
2013-08-05 11:25:00,77.35,77.42,77.35,77.37,14400.0,54.1437,54.1927,54.1437,54.1577,14400.0
2013-08-05 11:30:00,77.37,77.37,77.24,77.25,9600.0,54.1577,54.1577,54.0667,54.0737,9600.0
2013-08-05 11:35:00,77.24,77.31,77.24,77.26,6500.0,54.0667,54.1157,54.0667,54.0807,6500.0
2013-08-05 11:40:00,77.26,77.29,77.24,77.28,6600.0,54.0807,54.1017,54.0667,54.0947,6600.0
2013-08-05 11:45:00,77.27,77.27,77.19,77.2,9000.0,54.0877,54.0877,54.0317,54.0387,9000.0
2013-08-05 11:50:00,77.21,77.22,77.17,77.18,8400.0,54.0457,54.0527,54.0177,54.0247,8400.0
2013-08-05 11:55:00,77.18,77.25,77.18,77.2,6700.0,54.0247,54.0737,54.0247,54.0387,6700.0
2013-08-05 12:00:00,77.21,77.21,77.15,77.15,6100.0,54.0457,54.0457,54.0037,54.0037,6100.0
2013-08-05 12:05:00,77.16,77.23,77.14,77.23,8900.0,54.0107,54.0597,53.9967,54.0597,8900.0
2013-08-05 12:10:00,77.23,77.28,77.18,77.28,9800.0,54.0597,54.0947,54.0247,54.0947,9800.0
2013-08-05 12:15:00,77.3,77.32,77.29,77.3,10500.0,54.1087,54.1227,54.1017,54.1087,10500.0
2013-08-05 12:20:00,77.3,77.31,77.28,77.29,6200.0,54.1087,54.1157,54.0947,54.1017,6200.0
2013-08-05 12:25:00,77.3,77.3,77.24,77.26,11500.0,54.1087,54.1087,54.0667,54.0807,11500.0
2013-08-05 12:30:00,77.25,77.25,77.12,77.15,13900.0,54.0737,54.0737,53.9827,54.0037,13900.0
2013-08-05 12:35:00,77.15,77.17,77.08,77.13,17100.0,54.0037,54.0177,53.9547,53.9897,17100.0
2013-08-05 12:40:00,77.14,77.14,77.09,77.11,12600.0,53.9967,53.9967,53.9617,53.9757,12600.0
2013-08-05 12:45:00,77.11,77.15,77.03,77.03,10000.0,53.9757,54.0037,53.9197,53.9197,10000.0
2013-08-05 12:50:00,77.04,77.07,77.03,77.06,18000.0,53.9267,53.9477,53.9197,53.9407,18000.0
2013-08-05 12:55:00,77.06,77.06,77.01,77.05,10100.0,53.9407,53.9407,53.9057,53.9337,10100.0
2013-08-05 13:00:00,77.06,77.08,76.95,76.96,28100.0,53.9407,53.9547,53.8637,53.8707,28100.0
2013-08-05 13:05:00,76.95,76.97,76.87,76.9,27000.0,53.8637,53.8777,53.8077,53.8287,27000.0
2013-08-05 13:10:00,76.91,76.94,76.89,76.93,14500.0,53.8357,53.8567,53.8217,53.8497,14500.0
2013-08-05 13:15:00,76.94,76.99,76.9,76.92,14600.0,53.8567,53.8917,53.8287,53.8427,14600.0
2013-08-05 13:20:00,76.92,76.95,76.87,76.93,18400.0,53.8427,53.8637,53.8077,53.8497,18400.0
2013-08-05 13:25:00,76.92,77.01,76.92,76.95,10700.0,53.8427,53.9057,53.8427,53.8637,10700.0
2013-08-05 13:30:00,76.96,76.96,76.89,76.92,9400.0,53.8707,53.8707,53.8217,53.8427,9400.0
2013-08-05 13:35:00,76.91,76.91,76.84,76.85,14500.0,53.8357,53.8357,53.7867,53.7937,14500.0
2013-08-05 13:40:00,76.86,76.89,76.86,76.89,9300.0,53.8007,53.8217,53.8007,53.8217,9300.0
2013-08-05 13:45:00,76.89,76.92,76.86,76.91,7200.0,53.8217,53.8427,53.8007,53.8357,7200.0
2013-08-05 13:50:00,76.91,76.93,76.87,76.9,11800.0,53.8357,53.8497,53.8077,53.8287,11800.0
2013-08-05 13:55:00,76.91,77.04,76.91,76.98,22700.0,53.8357,53.9267,53.8357,53.8847,22700.0
2013-08-05 14:00:00,76.97,76.98,76.92,76.94,19800.0,53.8777,53.8847,53.8427,53.8567,19800.0
2013-08-05 14:05:00,76.94,76.94,76.88,76.9,12200.0,53.8567,53.8567,53.8147,53.8287,12200.0
2013-08-05 14:10:00,76.9,76.95,76.89,76.94,11200.0,53.8287,53.8637,53.8217,53.8567,11200.0
2013-08-05 14:15:00,76.94,77.03,76.91,76.99,25700.0,53.8567,53.9197,53.8357,53.8917,25700.0
2013-08-05 14:20:00,76.99,77.03,76.95,76.97,27400.0,53.8917,53.9197,53.8637,53.8777,27400.0
2013-08-05 14:25:00,76.97,77.09,76.96,77.03,29300.0,53.8777,53.9617,53.8707,53.9197,29300.0
2013-08-05 14:30:00,77.03,77.11,77.03,77.08,35000.0,53.9197,53.9757,53.9197,53.9547,35000.0
2013-08-05 14:35:00,77.08,77.09,76.98,77.0,11600.0,53.9547,53.9617,53.8847,53.8987,11600.0
2013-08-05 14:40:00,77.0,77.0,76.96,76.97,13600.0,53.8987,53.8987,53.8707,53.8777,13600.0
2013-08-05 14:45:00,76.98,76.99,76.93,76.97,17100.0,53.8847,53.8917,53.8497,53.8777,17100.0
2013-08-05 14:50:00,76.96,76.98,76.94,76.94,13100.0,53.8707,53.8847,53.8567,53.8567,13100.0
2013-08-05 14:55:00,76.94,76.98,76.94,76.97,11100.0,53.8567,53.8847,53.8567,53.8777,11100.0
2013-08-05 15:00:00,76.97,76.98,76.92,76.93,11400.0,53.8777,53.8847,53.8427,53.8497,11400.0
2013-08-05 15:05:00,76.94,77.01,76.93,77.0,8300.0,53.8567,53.9057,53.8497,53.8987,8300.0
2013-08-05 15:10:00,76.99,76.99,76.94,76.97,9400.0,53.8917,53.8917,53.8567,53.8777,9400.0
2013-08-05 15:15:00,76.97,77.01,76.96,76.99,13000.0,53.8777,53.9057,53.8707,53.8917,13000.0
2013-08-05 15:20:00,76.99,77.02,76.97,77.01,7600.0,53.8917,53.9127,53.8777,53.9057,7600.0
2013-08-05 15:25:00,77.01,77.08,77.01,77.06,13000.0,53.9057,53.9547,53.9057,53.9407,13000.0
2013-08-05 15:30:00,77.07,77.08,77.03,77.07,26200.0,53.9477,53.9547,53.9197,53.9477,26200.0
2013-08-05 15:35:00,77.08,77.11,77.07,77.1,20100.0,53.9547,53.9757,53.9477,53.9687,20100.0
2013-08-05 15:40:00,77.1,77.2,77.1,77.19,28800.0,53.9687,54.0387,53.9687,54.0317,28800.0
2013-08-05 15:45:00,77.21,77.23,77.1,77.14,51200.0,54.0457,54.0597,53.9687,53.9967,51200.0
2013-08-05 15:50:00,77.14,77.17,77.1,77.12,53100.0,53.9967,54.0177,53.9687,53.9827,53100.0
2013-08-05 15:55:00,77.13,77.19,77.1,77.16,122400.0,53.9897,54.0317,53.9687,54.0107,122400.0
2013-08-06 09:30:00,77.13,77.16,76.83,77.05,28100.0,53.9897,54.0107,53.7797,53.9337,28100.0
2013-08-06 09:35:00,76.99,77.16,76.85,76.9,9600.0,53.8917,54.0107,53.7937,53.8287,9600.0
2013-08-06 09:40:00,76.87,76.93,76.77,76.79,28700.0,53.8077,53.8497,53.7377,53.7517,28700.0
2013-08-06 09:45:00,76.79,76.81,76.68,76.7,29900.0,53.7517,53.7657,53.6747,53.6887,29900.0
2013-08-06 09:50:00,76.72,76.72,76.51,76.56,23700.0,53.7027,53.7027,53.5557,53.5907,23700.0
2013-08-06 09:55:00,76.55,76.69,76.53,76.64,22900.0,53.5837,53.6817,53.5697,53.6467,22900.0
2013-08-06 10:00:00,76.65,76.7,76.42,76.44,36700.0,53.6537,53.6887,53.4927,53.5067,36700.0
2013-08-06 10:05:00,76.43,76.52,76.42,76.47,18700.0,53.4997,53.5627,53.4927,53.5277,18700.0
2013-08-06 10:10:00,76.45,76.47,76.24,76.31,27100.0,53.5137,53.5277,53.3667,53.4157,27100.0
2013-08-06 10:15:00,76.32,76.39,76.29,76.38,13100.0,53.4227,53.4717,53.4017,53.4647,13100.0
2013-08-06 10:20:00,76.35,76.38,76.19,76.19,16600.0,53.4437,53.4647,53.3317,53.3317,16600.0
2013-08-06 10:25:00,76.17,76.31,76.15,76.28,25100.0,53.3177,53.4157,53.3037,53.3947,25100.0
2013-08-06 10:30:00,76.3,76.3,76.16,76.16,45700.0,53.4087,53.4087,53.3107,53.3107,45700.0
2013-08-06 10:35:00,76.14,76.32,76.14,76.32,28100.0,53.2967,53.4227,53.2967,53.4227,28100.0
2013-08-06 10:40:00,76.29,76.33,76.2,76.31,25400.0,53.4017,53.4297,53.3387,53.4157,25400.0
2013-08-06 10:45:00,76.31,76.36,76.26,76.34,26200.0,53.4157,53.4507,53.3807,53.4367,26200.0
2013-08-06 10:50:00,76.34,76.36,76.27,76.27,19300.0,53.4367,53.4507,53.3877,53.3877,19300.0
2013-08-06 10:55:00,76.27,76.34,76.24,76.25,22100.0,53.3877,53.4367,53.3667,53.3737,22100.0
2013-08-06 11:00:00,76.25,76.35,76.23,76.35,12100.0,53.3737,53.4437,53.3597,53.4437,12100.0
2013-08-06 11:05:00,76.35,76.37,76.33,76.34,9900.0,53.4437,53.4577,53.4297,53.4367,9900.0
2013-08-06 11:10:00,76.34,76.39,76.33,76.37,14800.0,53.4367,53.4717,53.4297,53.4577,14800.0
2013-08-06 11:15:00,76.36,76.44,76.35,76.42,34300.0,53.4507,53.5067,53.4437,53.4927,34300.0
2013-08-06 11:20:00,76.42,76.45,76.39,76.4,12200.0,53.4927,53.5137,53.4717,53.4787,12200.0
2013-08-06 11:25:00,76.39,76.43,76.39,76.4,16600.0,53.4717,53.4997,53.4717,53.4787,16600.0
2013-08-06 11:30:00,76.39,76.45,76.39,76.4,12800.0,53.4717,53.5137,53.4717,53.4787,12800.0
2013-08-06 11:35:00,76.4,76.44,76.38,76.42,10400.0,53.4787,53.5067,53.4647,53.4927,10400.0
2013-08-06 11:40:00,76.42,76.44,76.38,76.41,25400.0,53.4927,53.5067,53.4647,53.4857,25400.0
2013-08-06 11:45:00,76.41,76.43,76.38,76.39,26200.0,53.4857,53.4997,53.4647,53.4717,26200.0
2013-08-06 11:50:00,76.39,76.42,76.38,76.41,18800.0,53.4717,53.4927,53.4647,53.4857,18800.0
2013-08-06 11:55:00,76.41,76.41,76.38,76.4,32700.0,53.4857,53.4857,53.4647,53.4787,32700.0
2013-08-06 12:00:00,76.39,76.43,76.3,76.32,32400.0,53.4717,53.4997,53.4087,53.4227,32400.0
2013-08-06 12:05:00,76.32,76.4,76.32,76.38,4800.0,53.4227,53.4787,53.4227,53.4647,4800.0
2013-08-06 12:10:00,76.39,76.41,76.29,76.29,20600.0,53.4717,53.4857,53.4017,53.4017,20600.0
2013-08-06 12:15:00,76.29,76.29,76.2,76.24,27600.0,53.4017,53.4017,53.3387,53.3667,27600.0
2013-08-06 12:20:00,76.24,76.25,76.23,76.24,10900.0,53.3667,53.3737,53.3597,53.3667,10900.0
2013-08-06 12:25:00,76.24,76.26,76.21,76.22,6000.0,53.3667,53.3807,53.3457,53.3527,6000.0
2013-08-06 12:30:00,76.22,76.34,76.22,76.29,10000.0,53.3527,53.4367,53.3527,53.4017,10000.0
2013-08-06 12:35:00,76.28,76.28,76.25,76.27,4800.0,53.3947,53.3947,53.3737,53.3877,4800.0
2013-08-06 12:40:00,76.26,76.34,76.22,76.28,17000.0,53.3807,53.4367,53.3527,53.3947,17000.0
2013-08-06 12:45:00,76.28,76.34,76.28,76.31,11700.0,53.3947,53.4367,53.3947,53.4157,11700.0
2013-08-06 12:50:00,76.32,76.34,76.2,76.2,10400.0,53.4227,53.4367,53.3387,53.3387,10400.0
2013-08-06 12:55:00,76.2,76.33,76.2,76.33,7100.0,53.3387,53.4297,53.3387,53.4297,7100.0
2013-08-06 13:00:00,76.34,76.36,76.3,76.31,10000.0,53.4367,53.4507,53.4087,53.4157,10000.0
2013-08-06 13:05:00,76.3,76.33,76.29,76.31,5700.0,53.4087,53.4297,53.4017,53.4157,5700.0
2013-08-06 13:10:00,76.31,76.33,76.25,76.32,7300.0,53.4157,53.4297,53.3737,53.4227,7300.0
2013-08-06 13:15:00,76.33,76.33,76.29,76.3,12100.0,53.4297,53.4297,53.4017,53.4087,12100.0
2013-08-06 13:20:00,76.28,76.33,76.26,76.33,3300.0,53.3947,53.4297,53.3807,53.4297,3300.0
2013-08-06 13:25:00,76.33,76.34,76.29,76.32,8000.0,53.4297,53.4367,53.4017,53.4227,8000.0
2013-08-06 13:30:00,76.31,76.33,76.2,76.2,8500.0,53.4157,53.4297,53.3387,53.3387,8500.0
2013-08-06 13:35:00,76.2,76.25,76.19,76.23,6600.0,53.3387,53.3737,53.3317,53.3597,6600.0
2013-08-06 13:40:00,76.23,76.3,76.23,76.29,2500.0,53.3597,53.4087,53.3597,53.4017,2500.0
2013-08-06 13:45:00,76.3,76.32,76.24,76.24,6500.0,53.4087,53.4227,53.3667,53.3667,6500.0
2013-08-06 13:50:00,76.27,76.27,76.23,76.23,9200.0,53.3877,53.3877,53.3597,53.3597,9200.0
2013-08-06 13:55:00,76.23,76.29,76.22,76.29,2700.0,53.3597,53.4017,53.3527,53.4017,2700.0
2013-08-06 14:00:00,76.27,76.29,76.23,76.29,9100.0,53.3877,53.4017,53.3597,53.4017,9100.0
2013-08-06 14:05:00,76.29,76.29,76.26,76.26,5400.0,53.4017,53.4017,53.3807,53.3807,5400.0
2013-08-06 14:10:00,76.25,76.33,76.25,76.31,19300.0,53.3737,53.4297,53.3737,53.4157,19300.0
2013-08-06 14:15:00,76.3,76.32,76.25,76.3,14000.0,53.4087,53.4227,53.3737,53.4087,14000.0
2013-08-06 14:20:00,76.3,76.38,76.27,76.38,30700.0,53.4087,53.4647,53.3877,53.4647,30700.0
2013-08-06 14:25:00,76.38,76.47,76.38,76.45,25400.0,53.4647,53.5277,53.4647,53.5137,25400.0
2013-08-06 14:30:00,76.44,76.51,76.4,76.4,21400.0,53.5067,53.5557,53.4787,53.4787,21400.0
2013-08-06 14:35:00,76.39,76.43,76.36,76.37,11900.0,53.4717,53.4997,53.4507,53.4577,11900.0
2013-08-06 14:40:00,76.36,76.37,76.27,76.31,9600.0,53.4507,53.4577,53.3877,53.4157,9600.0
2013-08-06 14:45:00,76.31,76.33,76.26,76.26,7500.0,53.4157,53.4297,53.3807,53.3807,7500.0
2013-08-06 14:50:00,76.26,76.39,76.25,76.39,6700.0,53.3807,53.4717,53.3737,53.4717,6700.0
2013-08-06 14:55:00,76.39,76.39,76.34,76.34,7500.0,53.4717,53.4717,53.4367,53.4367,7500.0
2013-08-06 15:00:00,76.35,76.41,76.35,76.41,8600.0,53.4437,53.4857,53.4437,53.4857,8600.0
2013-08-06 15:05:00,76.41,76.46,76.4,76.46,20300.0,53.4857,53.5207,53.4787,53.5207,20300.0
2013-08-06 15:10:00,76.46,76.56,76.44,76.53,29400.0,53.5207,53.5907,53.5067,53.5697,29400.0
2013-08-06 15:15:00,76.54,76.54,76.47,76.5,19400.0,53.5767,53.5767,53.5277,53.5487,19400.0
2013-08-06 15:20:00,76.51,76.53,76.5,76.53,10900.0,53.5557,53.5697,53.5487,53.5697,10900.0
2013-08-06 15:25:00,76.53,76.54,76.44,76.44,19100.0,53.5697,53.5767,53.5067,53.5067,19100.0
2013-08-06 15:30:00,76.45,76.52,76.44,76.44,14200.0,53.5137,53.5627,53.5067,53.5067,14200.0
2013-08-06 15:35:00,76.45,76.51,76.43,76.46,21200.0,53.5137,53.5557,53.4997,53.5207,21200.0
2013-08-06 15:40:00,76.46,76.57,76.45,76.57,26400.0,53.5207,53.5977,53.5137,53.5977,26400.0
2013-08-06 15:45:00,76.56,76.58,76.51,76.52,32300.0,53.5907,53.6047,53.5557,53.5627,32300.0
2013-08-06 15:50:00,76.52,76.53,76.43,76.47,42500.0,53.5627,53.5697,53.4997,53.5277,42500.0
2013-08-06 15:55:00,76.46,76.55,76.43,76.52,70300.0,53.5207,53.5837,53.4997,53.5627,70300.0
2013-08-07 09:30:00,76.2,76.2,76.0,76.16,27600.0,53.3387,53.3387,53.1987,53.3107,27600.0
2013-08-07 09:35:00,76.13,76.3,75.95,75.95,13900.0,53.2897,53.4087,53.1637,53.1637,13900.0
2013-08-07 09:40:00,75.94,76.06,75.8,76.06,15600.0,53.1567,53.2407,53.0587,53.2407,15600.0
2013-08-07 09:45:00,76.06,76.12,75.95,76.04,21300.0,53.2407,53.2827,53.1637,53.2267,21300.0
2013-08-07 09:50:00,76.03,76.14,75.99,76.12,18200.0,53.2197,53.2967,53.1917,53.2827,18200.0
2013-08-07 09:55:00,76.1,76.15,75.8,75.86,22600.0,53.2687,53.3037,53.0587,53.1007,22600.0
2013-08-07 10:00:00,75.82,75.84,75.72,75.73,18200.0,53.0727,53.0867,53.0027,53.0097,18200.0
2013-08-07 10:05:00,75.72,75.74,75.55,75.67,15800.0,53.0027,53.0167,52.8837,52.9677,15800.0
2013-08-07 10:10:00,75.68,75.72,75.54,75.61,21000.0,52.9747,53.0027,52.8767,52.9257,21000.0
2013-08-07 10:15:00,75.62,75.83,75.58,75.82,13400.0,52.9327,53.0797,52.9047,53.0727,13400.0
2013-08-07 10:20:00,75.84,75.92,75.79,75.81,11700.0,53.0867,53.1427,53.0517,53.0657,11700.0
2013-08-07 10:25:00,75.82,75.87,75.71,75.78,16100.0,53.0727,53.1077,52.9957,53.0447,16100.0
2013-08-07 10:30:00,75.77,75.77,75.71,75.72,10500.0,53.0377,53.0377,52.9957,53.0027,10500.0
2013-08-07 10:35:00,75.7,75.73,75.68,75.71,13800.0,52.9887,53.0097,52.9747,52.9957,13800.0
2013-08-07 10:40:00,75.73,75.88,75.71,75.87,17600.0,53.0097,53.1147,52.9957,53.1077,17600.0
2013-08-07 10:45:00,75.89,75.98,75.82,75.96,17900.0,53.1217,53.1847,53.0727,53.1707,17900.0
2013-08-07 10:50:00,75.97,76.03,75.92,75.92,23700.0,53.1777,53.2197,53.1427,53.1427,23700.0
2013-08-07 10:55:00,75.91,75.95,75.87,75.88,15000.0,53.1357,53.1637,53.1077,53.1147,15000.0
2013-08-07 11:00:00,75.87,75.88,75.76,75.81,25700.0,53.1077,53.1147,53.0307,53.0657,25700.0
2013-08-07 11:05:00,75.82,75.86,75.73,75.73,31300.0,53.0727,53.1007,53.0097,53.0097,31300.0
2013-08-07 11:10:00,75.73,75.78,75.67,75.68,22500.0,53.0097,53.0447,52.9677,52.9747,22500.0
2013-08-07 11:15:00,75.67,75.69,75.58,75.6,21300.0,52.9677,52.9817,52.9047,52.9187,21300.0
2013-08-07 11:20:00,75.61,75.66,75.55,75.57,26800.0,52.9257,52.9607,52.8837,52.8977,26800.0
2013-08-07 11:25:00,75.58,75.66,75.57,75.64,24000.0,52.9047,52.9607,52.8977,52.9467,24000.0
2013-08-07 11:30:00,75.62,75.63,75.59,75.62,9500.0,52.9327,52.9397,52.9117,52.9327,9500.0
2013-08-07 11:35:00,75.63,75.63,75.6,75.6,16400.0,52.9397,52.9397,52.9187,52.9187,16400.0
2013-08-07 11:40:00,75.61,75.67,75.55,75.64,27200.0,52.9257,52.9677,52.8837,52.9467,27200.0
2013-08-07 11:45:00,75.63,75.65,75.6,75.62,9400.0,52.9397,52.9537,52.9187,52.9327,9400.0
2013-08-07 11:50:00,75.63,75.75,75.62,75.73,13900.0,52.9397,53.0237,52.9327,53.0097,13900.0
2013-08-07 11:55:00,75.72,75.72,75.65,75.65,3500.0,53.0027,53.0027,52.9537,52.9537,3500.0
2013-08-07 12:00:00,75.64,75.67,75.64,75.66,4000.0,52.9467,52.9677,52.9467,52.9607,4000.0
2013-08-07 12:05:00,75.66,75.66,75.62,75.63,4000.0,52.9607,52.9607,52.9327,52.9397,4000.0
2013-08-07 12:10:00,75.63,75.71,75.63,75.71,4500.0,52.9397,52.9957,52.9397,52.9957,4500.0
2013-08-07 12:15:00,75.72,75.74,75.68,75.68,9800.0,53.0027,53.0167,52.9747,52.9747,9800.0
2013-08-07 12:20:00,75.69,75.74,75.69,75.74,4400.0,52.9817,53.0167,52.9817,53.0167,4400.0
2013-08-07 12:25:00,75.74,75.79,75.72,75.77,8500.0,53.0167,53.0517,53.0027,53.0377,8500.0
2013-08-07 12:30:00,75.76,75.85,75.76,75.85,6600.0,53.0307,53.0937,53.0307,53.0937,6600.0
2013-08-07 12:35:00,75.86,75.94,75.86,75.93,10200.0,53.1007,53.1567,53.1007,53.1497,10200.0
2013-08-07 12:40:00,75.92,75.95,75.91,75.94,4500.0,53.1427,53.1637,53.1357,53.1567,4500.0
2013-08-07 12:45:00,75.94,75.98,75.91,75.93,14800.0,53.1567,53.1847,53.1357,53.1497,14800.0
2013-08-07 12:50:00,75.94,75.95,75.92,75.94,3700.0,53.1567,53.1637,53.1427,53.1567,3700.0
2013-08-07 12:55:00,75.95,75.98,75.95,75.95,8600.0,53.1637,53.1847,53.1637,53.1637,8600.0
2013-08-07 13:00:00,75.95,75.96,75.9,75.9,4500.0,53.1637,53.1707,53.1287,53.1287,4500.0
2013-08-07 13:05:00,75.91,75.91,75.85,75.88,11800.0,53.1357,53.1357,53.0937,53.1147,11800.0
2013-08-07 13:10:00,75.88,75.95,75.87,75.93,8400.0,53.1147,53.1637,53.1077,53.1497,8400.0
2013-08-07 13:15:00,75.94,75.97,75.92,75.96,9800.0,53.1567,53.1777,53.1427,53.1707,9800.0
2013-08-07 13:20:00,75.96,75.97,75.93,75.94,17600.0,53.1707,53.1777,53.1497,53.1567,17600.0
2013-08-07 13:25:00,75.94,76.05,75.94,76.01,11300.0,53.1567,53.2337,53.1567,53.2057,11300.0
2013-08-07 13:30:00,76.01,76.03,75.91,75.91,18300.0,53.2057,53.2197,53.1357,53.1357,18300.0
2013-08-07 13:35:00,75.91,75.93,75.89,75.89,10700.0,53.1357,53.1497,53.1217,53.1217,10700.0
2013-08-07 13:40:00,75.89,75.91,75.85,75.85,32900.0,53.1217,53.1357,53.0937,53.0937,32900.0
2013-08-07 13:45:00,75.85,75.85,75.79,75.8,8200.0,53.0937,53.0937,53.0517,53.0587,8200.0
2013-08-07 13:50:00,75.8,75.81,75.75,75.78,10300.0,53.0587,53.0657,53.0237,53.0447,10300.0
2013-08-07 13:55:00,75.78,75.84,75.78,75.79,16900.0,53.0447,53.0867,53.0447,53.0517,16900.0
2013-08-07 14:00:00,75.79,75.94,75.79,75.94,19500.0,53.0517,53.1567,53.0517,53.1567,19500.0
2013-08-07 14:05:00,75.92,75.94,75.88,75.88,10100.0,53.1427,53.1567,53.1147,53.1147,10100.0
2013-08-07 14:10:00,75.89,75.9,75.84,75.86,13200.0,53.1217,53.1287,53.0867,53.1007,13200.0
2013-08-07 14:15:00,75.84,75.89,75.83,75.89,15500.0,53.0867,53.1217,53.0797,53.1217,15500.0
2013-08-07 14:20:00,75.89,75.89,75.79,75.79,20400.0,53.1217,53.1217,53.0517,53.0517,20400.0
2013-08-07 14:25:00,75.82,75.85,75.8,75.84,13000.0,53.0727,53.0937,53.0587,53.0867,13000.0
2013-08-07 14:30:00,75.85,75.91,75.84,75.85,10500.0,53.0937,53.1357,53.0867,53.0937,10500.0
2013-08-07 14:35:00,75.86,75.87,75.82,75.84,9700.0,53.1007,53.1077,53.0727,53.0867,9700.0
2013-08-07 14:40:00,75.87,75.87,75.8,75.81,9200.0,53.1077,53.1077,53.0587,53.0657,9200.0
2013-08-07 14:45:00,75.81,75.83,75.77,75.79,10900.0,53.0657,53.0797,53.0377,53.0517,10900.0
2013-08-07 14:50:00,75.8,75.81,75.78,75.78,9300.0,53.0587,53.0657,53.0447,53.0447,9300.0
2013-08-07 14:55:00,75.78,75.88,75.78,75.88,17700.0,53.0447,53.1147,53.0447,53.1147,17700.0
2013-08-07 15:00:00,75.88,75.96,75.87,75.96,11300.0,53.1147,53.1707,53.1077,53.1707,11300.0
2013-08-07 15:05:00,75.96,75.98,75.92,75.98,10700.0,53.1707,53.1847,53.1427,53.1847,10700.0
2013-08-07 15:10:00,75.98,76.1,75.97,75.98,36500.0,53.1847,53.2687,53.1777,53.1847,36500.0
2013-08-07 15:15:00,75.98,76.04,75.95,75.95,13400.0,53.1847,53.2267,53.1637,53.1637,13400.0
2013-08-07 15:20:00,75.94,75.95,75.87,75.87,23300.0,53.1567,53.1637,53.1077,53.1077,23300.0
2013-08-07 15:25:00,75.88,75.92,75.85,75.91,18900.0,53.1147,53.1427,53.0937,53.1357,18900.0
2013-08-07 15:30:00,75.92,75.95,75.88,75.91,22400.0,53.1427,53.1637,53.1147,53.1357,22400.0
2013-08-07 15:35:00,75.9,76.03,75.9,76.01,24000.0,53.1287,53.2197,53.1287,53.2057,24000.0
2013-08-07 15:40:00,76.01,76.02,75.93,75.93,33700.0,53.2057,53.2127,53.1497,53.1497,33700.0
2013-08-07 15:45:00,75.93,75.95,75.9,75.91,42900.0,53.1497,53.1637,53.1287,53.1357,42900.0
2013-08-07 15:50:00,75.91,75.93,75.79,75.79,88000.0,53.1357,53.1497,53.0517,53.0517,88000.0
2013-08-07 15:55:00,75.79,75.83,75.75,75.8,148200.0,53.0517,53.0797,53.0237,53.0587,148200.0
2013-08-08 09:30:00,76.18,76.52,76.13,76.52,27100.0,53.3247,53.5627,53.2897,53.5627,27100.0
2013-08-08 09:35:00,76.52,76.67,76.45,76.57,9400.0,53.5627,53.6677,53.5137,53.5977,9400.0
2013-08-08 09:40:00,76.53,76.64,76.31,76.31,10800.0,53.5697,53.6467,53.4157,53.4157,10800.0
2013-08-08 09:45:00,76.38,76.39,76.23,76.33,11900.0,53.4647,53.4717,53.3597,53.4297,11900.0
2013-08-08 09:50:00,76.38,76.46,76.27,76.28,10100.0,53.4647,53.5207,53.3877,53.3947,10100.0
2013-08-08 09:55:00,76.23,76.4,76.22,76.38,17200.0,53.3597,53.4787,53.3527,53.4647,17200.0
2013-08-08 10:00:00,76.39,76.44,76.22,76.22,6900.0,53.4717,53.5067,53.3527,53.3527,6900.0
2013-08-08 10:05:00,76.2,76.21,76.04,76.06,11800.0,53.3387,53.3457,53.2267,53.2407,11800.0
2013-08-08 10:10:00,76.11,76.11,75.98,75.99,6800.0,53.2757,53.2757,53.1847,53.1917,6800.0
2013-08-08 10:15:00,75.97,76.01,75.94,75.98,11300.0,53.1777,53.2057,53.1567,53.1847,11300.0
2013-08-08 10:20:00,75.99,76.12,75.99,76.05,5300.0,53.1917,53.2827,53.1917,53.2337,5300.0
2013-08-08 10:25:00,76.01,76.06,76.01,76.02,1400.0,53.2057,53.2407,53.2057,53.2127,1400.0
2013-08-08 10:30:00,76.0,76.0,75.67,75.7,13400.0,53.1987,53.1987,52.9677,52.9887,13400.0
2013-08-08 10:35:00,75.68,75.75,75.63,75.75,11300.0,52.9747,53.0237,52.9397,53.0237,11300.0
2013-08-08 10:40:00,75.76,75.76,75.58,75.64,16000.0,53.0307,53.0307,52.9047,52.9467,16000.0
2013-08-08 10:45:00,75.62,75.8,75.6,75.73,13400.0,52.9327,53.0587,52.9187,53.0097,13400.0
2013-08-08 10:50:00,75.72,75.77,75.71,75.76,7500.0,53.0027,53.0377,52.9957,53.0307,7500.0
2013-08-08 10:55:00,75.77,75.79,75.71,75.73,9400.0,53.0377,53.0517,52.9957,53.0097,9400.0
2013-08-08 11:00:00,75.73,75.73,75.54,75.63,13300.0,53.0097,53.0097,52.8767,52.9397,13300.0
2013-08-08 11:05:00,75.63,75.74,75.63,75.73,12100.0,52.9397,53.0167,52.9397,53.0097,12100.0
2013-08-08 11:10:00,75.73,75.75,75.65,75.67,11700.0,53.0097,53.0237,52.9537,52.9677,11700.0
2013-08-08 11:15:00,75.67,75.67,75.59,75.64,8900.0,52.9677,52.9677,52.9117,52.9467,8900.0
2013-08-08 11:20:00,75.65,75.81,75.64,75.79,24600.0,52.9537,53.0657,52.9467,53.0517,24600.0
2013-08-08 11:25:00,75.79,75.8,75.7,75.73,7500.0,53.0517,53.0587,52.9887,53.0097,7500.0
2013-08-08 11:30:00,75.73,75.78,75.67,75.67,28100.0,53.0097,53.0447,52.9677,52.9677,28100.0
2013-08-08 11:35:00,75.67,75.82,75.67,75.82,38700.0,52.9677,53.0727,52.9677,53.0727,38700.0
2013-08-08 11:40:00,75.82,75.88,75.82,75.88,8800.0,53.0727,53.1147,53.0727,53.1147,8800.0
2013-08-08 11:45:00,75.87,75.89,75.67,75.72,107800.0,53.1077,53.1217,52.9677,53.0027,107800.0
2013-08-08 11:50:00,75.73,75.74,75.62,75.69,56000.0,53.0097,53.0167,52.9327,52.9817,56000.0
2013-08-08 11:55:00,75.7,75.76,75.7,75.75,13900.0,52.9887,53.0307,52.9887,53.0237,13900.0
2013-08-08 12:00:00,75.76,75.91,75.72,75.88,84700.0,53.0307,53.1357,53.0027,53.1147,84700.0
2013-08-08 12:05:00,75.88,76.01,75.84,75.88,71800.0,53.1147,53.2057,53.0867,53.1147,71800.0
2013-08-08 12:10:00,75.86,75.98,75.86,75.96,8100.0,53.1007,53.1847,53.1007,53.1707,8100.0
2013-08-08 12:15:00,75.97,76.09,75.96,76.06,32700.0,53.1777,53.2617,53.1707,53.2407,32700.0
2013-08-08 12:20:00,76.04,76.12,76.04,76.11,16200.0,53.2267,53.2827,53.2267,53.2757,16200.0
2013-08-08 12:25:00,76.11,76.16,76.05,76.05,15300.0,53.2757,53.3107,53.2337,53.2337,15300.0
2013-08-08 12:30:00,76.08,76.12,76.05,76.12,6700.0,53.2547,53.2827,53.2337,53.2827,6700.0
2013-08-08 12:35:00,76.14,76.2,76.11,76.12,13600.0,53.2967,53.3387,53.2757,53.2827,13600.0
2013-08-08 12:40:00,76.11,76.2,76.07,76.08,26100.0,53.2757,53.3387,53.2477,53.2547,26100.0
2013-08-08 12:45:00,76.08,76.1,76.04,76.05,9200.0,53.2547,53.2687,53.2267,53.2337,9200.0
2013-08-08 12:50:00,76.06,76.1,76.06,76.08,8800.0,53.2407,53.2687,53.2407,53.2547,8800.0
2013-08-08 12:55:00,76.07,76.1,76.02,76.1,16000.0,53.2477,53.2687,53.2127,53.2687,16000.0
2013-08-08 13:00:00,76.1,76.12,76.06,76.11,12900.0,53.2687,53.2827,53.2407,53.2757,12900.0
2013-08-08 13:05:00,76.13,76.17,76.08,76.09,16600.0,53.2897,53.3177,53.2547,53.2617,16600.0
2013-08-08 13:10:00,76.08,76.09,76.04,76.05,4600.0,53.2547,53.2617,53.2267,53.2337,4600.0
2013-08-08 13:15:00,76.06,76.1,76.04,76.07,8300.0,53.2407,53.2687,53.2267,53.2477,8300.0
2013-08-08 13:20:00,76.04,76.08,76.02,76.05,8100.0,53.2267,53.2547,53.2127,53.2337,8100.0
2013-08-08 13:25:00,76.06,76.11,76.05,76.11,6400.0,53.2407,53.2757,53.2337,53.2757,6400.0
2013-08-08 13:30:00,76.08,76.11,76.06,76.11,8700.0,53.2547,53.2757,53.2407,53.2757,8700.0
2013-08-08 13:35:00,76.11,76.18,76.1,76.14,24900.0,53.2757,53.3247,53.2687,53.2967,24900.0
2013-08-08 13:40:00,76.15,76.15,76.06,76.14,37100.0,53.3037,53.3037,53.2407,53.2967,37100.0
2013-08-08 13:45:00,76.12,76.13,76.07,76.09,13200.0,53.2827,53.2897,53.2477,53.2617,13200.0
2013-08-08 13:50:00,76.1,76.21,76.1,76.19,17100.0,53.2687,53.3457,53.2687,53.3317,17100.0
2013-08-08 13:55:00,76.2,76.38,76.19,76.25,63900.0,53.3387,53.4647,53.3317,53.3737,63900.0
2013-08-08 14:00:00,76.26,76.31,76.26,76.28,12000.0,53.3807,53.4157,53.3807,53.3947,12000.0
2013-08-08 14:05:00,76.28,76.32,76.28,76.31,9000.0,53.3947,53.4227,53.3947,53.4157,9000.0
2013-08-08 14:10:00,76.32,76.34,76.3,76.33,9100.0,53.4227,53.4367,53.4087,53.4297,9100.0
2013-08-08 14:15:00,76.33,76.35,76.29,76.33,32900.0,53.4297,53.4437,53.4017,53.4297,32900.0
2013-08-08 14:20:00,76.34,76.53,76.34,76.4,41200.0,53.4367,53.5697,53.4367,53.4787,41200.0
2013-08-08 14:25:00,76.4,76.53,76.4,76.49,43300.0,53.4787,53.5697,53.4787,53.5417,43300.0
2013-08-08 14:30:00,76.5,76.51,76.42,76.42,29000.0,53.5487,53.5557,53.4927,53.4927,29000.0
2013-08-08 14:35:00,76.42,76.45,76.37,76.39,12400.0,53.4927,53.5137,53.4577,53.4717,12400.0
2013-08-08 14:40:00,76.4,76.43,76.4,76.42,16700.0,53.4787,53.4997,53.4787,53.4927,16700.0
2013-08-08 14:45:00,76.43,76.46,76.41,76.41,7500.0,53.4997,53.5207,53.4857,53.4857,7500.0
2013-08-08 14:50:00,76.41,76.41,76.3,76.3,11000.0,53.4857,53.4857,53.4087,53.4087,11000.0
2013-08-08 14:55:00,76.3,76.33,76.27,76.33,11300.0,53.4087,53.4297,53.3877,53.4297,11300.0
2013-08-08 15:00:00,76.33,76.37,76.28,76.29,12700.0,53.4297,53.4577,53.3947,53.4017,12700.0
2013-08-08 15:05:00,76.29,76.32,76.28,76.31,7800.0,53.4017,53.4227,53.3947,53.4157,7800.0
2013-08-08 15:10:00,76.32,76.33,76.25,76.26,22600.0,53.4227,53.4297,53.3737,53.3807,22600.0
2013-08-08 15:15:00,76.26,76.27,76.24,76.27,10200.0,53.3807,53.3877,53.3667,53.3877,10200.0
2013-08-08 15:20:00,76.25,76.27,76.24,76.26,12300.0,53.3737,53.3877,53.3667,53.3807,12300.0
2013-08-08 15:25:00,76.25,76.3,76.2,76.28,18400.0,53.3737,53.4087,53.3387,53.3947,18400.0
2013-08-08 15:30:00,76.29,76.31,76.25,76.25,16400.0,53.4017,53.4157,53.3737,53.3737,16400.0
2013-08-08 15:35:00,76.25,76.28,76.23,76.28,21400.0,53.3737,53.3947,53.3597,53.3947,21400.0
2013-08-08 15:40:00,76.28,76.31,76.26,76.26,19900.0,53.3947,53.4157,53.3807,53.3807,19900.0
2013-08-08 15:45:00,76.26,76.31,76.23,76.3,47800.0,53.3807,53.4157,53.3597,53.4087,47800.0
2013-08-08 15:50:00,76.29,76.31,76.24,76.27,48900.0,53.4017,53.4157,53.3667,53.3877,48900.0
2013-08-08 15:55:00,76.27,76.29,76.21,76.22,104500.0,53.3877,53.4017,53.3457,53.3527,104500.0
2013-08-09 09:30:00,76.16,76.39,75.92,75.98,39100.0,53.3107,53.4717,53.1427,53.1847,39100.0
2013-08-09 09:35:00,75.95,76.29,75.95,76.25,15400.0,53.1637,53.4017,53.1637,53.3737,15400.0
2013-08-09 09:40:00,76.31,76.47,76.28,76.45,13700.0,53.4157,53.5277,53.3947,53.5137,13700.0
2013-08-09 09:45:00,76.45,76.5,76.33,76.38,12800.0,53.5137,53.5487,53.4297,53.4647,12800.0
2013-08-09 09:50:00,76.38,76.4,76.27,76.29,4800.0,53.4647,53.4787,53.3877,53.4017,4800.0
2013-08-09 09:55:00,76.28,76.29,76.18,76.24,15000.0,53.3947,53.4017,53.3247,53.3667,15000.0
2013-08-09 10:00:00,76.22,76.27,76.17,76.17,17100.0,53.3527,53.3877,53.3177,53.3177,17100.0
2013-08-09 10:05:00,76.17,76.19,75.98,76.01,17300.0,53.3177,53.3317,53.1847,53.2057,17300.0
2013-08-09 10:10:00,76.01,76.07,75.92,75.97,30500.0,53.2057,53.2477,53.1427,53.1777,30500.0
2013-08-09 10:15:00,75.98,75.99,75.86,75.88,7000.0,53.1847,53.1917,53.1007,53.1147,7000.0
2013-08-09 10:20:00,75.86,75.99,75.78,75.95,21100.0,53.1007,53.1917,53.0447,53.1637,21100.0
2013-08-09 10:25:00,75.93,76.0,75.89,75.97,80100.0,53.1497,53.1987,53.1217,53.1777,80100.0
2013-08-09 10:30:00,76.0,76.08,75.96,76.0,9100.0,53.1987,53.2547,53.1707,53.1987,9100.0
2013-08-09 10:35:00,76.02,76.02,75.96,76.0,5500.0,53.2127,53.2127,53.1707,53.1987,5500.0
2013-08-09 10:40:00,76.0,76.04,75.96,75.97,10100.0,53.1987,53.2267,53.1707,53.1777,10100.0
2013-08-09 10:45:00,75.95,76.01,75.95,75.99,13500.0,53.1637,53.2057,53.1637,53.1917,13500.0
2013-08-09 10:50:00,75.99,76.02,75.85,75.9,17100.0,53.1917,53.2127,53.0937,53.1287,17100.0
2013-08-09 10:55:00,75.9,75.93,75.84,75.85,40800.0,53.1287,53.1497,53.0867,53.0937,40800.0
2013-08-09 11:00:00,75.86,75.88,75.75,75.76,15600.0,53.1007,53.1147,53.0237,53.0307,15600.0
2013-08-09 11:05:00,75.76,75.83,75.72,75.83,9700.0,53.0307,53.0797,53.0027,53.0797,9700.0
2013-08-09 11:10:00,75.83,75.93,75.83,75.89,42900.0,53.0797,53.1497,53.0797,53.1217,42900.0
2013-08-09 11:15:00,75.89,75.92,75.78,75.85,34700.0,53.1217,53.1427,53.0447,53.0937,34700.0
2013-08-09 11:20:00,75.86,75.86,75.72,75.72,19200.0,53.1007,53.1007,53.0027,53.0027,19200.0
2013-08-09 11:25:00,75.73,75.85,75.67,75.85,20300.0,53.0097,53.0937,52.9677,53.0937,20300.0
2013-08-09 11:30:00,75.83,75.84,75.77,75.77,22100.0,53.0797,53.0867,53.0377,53.0377,22100.0
2013-08-09 11:35:00,75.79,75.8,75.77,75.77,12700.0,53.0517,53.0587,53.0377,53.0377,12700.0
2013-08-09 11:40:00,75.79,75.79,75.73,75.73,10500.0,53.0517,53.0517,53.0097,53.0097,10500.0
2013-08-09 11:45:00,75.74,75.82,75.73,75.82,26000.0,53.0167,53.0727,53.0097,53.0727,26000.0
2013-08-09 11:50:00,75.84,75.93,75.84,75.93,8400.0,53.0867,53.1497,53.0867,53.1497,8400.0
2013-08-09 11:55:00,75.92,75.97,75.87,75.87,11200.0,53.1427,53.1777,53.1077,53.1077,11200.0
2013-08-09 12:00:00,75.88,75.88,75.83,75.83,3900.0,53.1147,53.1147,53.0797,53.0797,3900.0
2013-08-09 12:05:00,75.83,75.83,75.73,75.8,9400.0,53.0797,53.0797,53.0097,53.0587,9400.0
2013-08-09 12:10:00,75.79,75.93,75.78,75.92,19100.0,53.0517,53.1497,53.0447,53.1427,19100.0
2013-08-09 12:15:00,75.92,75.92,75.85,75.89,31700.0,53.1427,53.1427,53.0937,53.1217,31700.0
2013-08-09 12:20:00,75.89,75.93,75.86,75.91,22900.0,53.1217,53.1497,53.1007,53.1357,22900.0
2013-08-09 12:25:00,75.93,75.95,75.87,75.88,7900.0,53.1497,53.1637,53.1077,53.1147,7900.0
2013-08-09 12:30:00,75.88,75.99,75.88,75.99,34000.0,53.1147,53.1917,53.1147,53.1917,34000.0
2013-08-09 12:35:00,75.99,75.99,75.96,75.98,1300.0,53.1917,53.1917,53.1707,53.1847,1300.0
2013-08-09 12:40:00,75.98,76.0,75.94,75.94,2900.0,53.1847,53.1987,53.1567,53.1567,2900.0
2013-08-09 12:45:00,75.93,76.0,75.93,75.99,27500.0,53.1497,53.1987,53.1497,53.1917,27500.0
2013-08-09 12:50:00,75.99,76.04,75.99,76.03,5900.0,53.1917,53.2267,53.1917,53.2197,5900.0
2013-08-09 12:55:00,76.03,76.05,76.01,76.03,6300.0,53.2197,53.2337,53.2057,53.2197,6300.0
2013-08-09 13:00:00,75.99,75.99,75.98,75.99,3400.0,53.1917,53.1917,53.1847,53.1917,3400.0
2013-08-09 13:05:00,75.97,75.99,75.92,75.99,32400.0,53.1777,53.1917,53.1427,53.1917,32400.0
2013-08-09 13:10:00,76.0,76.02,75.97,75.97,5300.0,53.1987,53.2127,53.1777,53.1777,5300.0
2013-08-09 13:15:00,75.98,76.05,75.98,76.05,23600.0,53.1847,53.2337,53.1847,53.2337,23600.0
2013-08-09 13:20:00,76.05,76.11,76.05,76.11,4900.0,53.2337,53.2757,53.2337,53.2757,4900.0
2013-08-09 13:25:00,76.11,76.19,76.09,76.16,7400.0,53.2757,53.3317,53.2617,53.3107,7400.0
2013-08-09 13:30:00,76.17,76.22,76.17,76.21,3000.0,53.3177,53.3527,53.3177,53.3457,3000.0
2013-08-09 13:35:00,76.21,76.21,76.18,76.18,2500.0,53.3457,53.3457,53.3247,53.3247,2500.0
2013-08-09 13:40:00,76.18,76.2,76.17,76.19,4800.0,53.3247,53.3387,53.3177,53.3317,4800.0
2013-08-09 13:45:00,76.18,76.19,76.12,76.13,19800.0,53.3247,53.3317,53.2827,53.2897,19800.0
2013-08-09 13:50:00,76.14,76.2,76.14,76.2,9200.0,53.2967,53.3387,53.2967,53.3387,9200.0
2013-08-09 13:55:00,76.2,76.24,76.13,76.13,10600.0,53.3387,53.3667,53.2897,53.2897,10600.0
2013-08-09 14:00:00,76.14,76.19,76.13,76.16,8000.0,53.2967,53.3317,53.2897,53.3107,8000.0
2013-08-09 14:05:00,76.16,76.17,76.07,76.08,11800.0,53.3107,53.3177,53.2477,53.2547,11800.0
2013-08-09 14:10:00,76.08,76.14,76.08,76.12,20200.0,53.2547,53.2967,53.2547,53.2827,20200.0
2013-08-09 14:15:00,76.11,76.16,76.07,76.11,19200.0,53.2757,53.3107,53.2477,53.2757,19200.0
2013-08-09 14:20:00,76.08,76.12,76.07,76.1,4800.0,53.2547,53.2827,53.2477,53.2687,4800.0
2013-08-09 14:25:00,76.1,76.1,76.05,76.09,4700.0,53.2687,53.2687,53.2337,53.2617,4700.0
2013-08-09 14:30:00,76.09,76.11,76.05,76.08,12400.0,53.2617,53.2757,53.2337,53.2547,12400.0
2013-08-09 14:35:00,76.08,76.09,75.97,75.98,12200.0,53.2547,53.2617,53.1777,53.1847,12200.0
2013-08-09 14:40:00,75.97,76.02,75.95,76.01,11500.0,53.1777,53.2127,53.1637,53.2057,11500.0
2013-08-09 14:45:00,76.01,76.07,75.97,76.07,6200.0,53.2057,53.2477,53.1777,53.2477,6200.0
2013-08-09 14:50:00,76.08,76.13,76.06,76.11,9200.0,53.2547,53.2897,53.2407,53.2757,9200.0
2013-08-09 14:55:00,76.09,76.09,76.02,76.09,8100.0,53.2617,53.2617,53.2127,53.2617,8100.0
2013-08-09 15:00:00,76.1,76.13,76.04,76.05,13200.0,53.2687,53.2897,53.2267,53.2337,13200.0
2013-08-09 15:05:00,76.05,76.08,76.01,76.04,10500.0,53.2337,53.2547,53.2057,53.2267,10500.0
2013-08-09 15:10:00,76.06,76.08,76.02,76.04,9300.0,53.2407,53.2547,53.2127,53.2267,9300.0
2013-08-09 15:15:00,76.04,76.09,76.02,76.08,8100.0,53.2267,53.2617,53.2127,53.2547,8100.0
2013-08-09 15:20:00,76.09,76.12,76.05,76.06,24000.0,53.2617,53.2827,53.2337,53.2407,24000.0
2013-08-09 15:25:00,76.07,76.09,75.97,76.01,16000.0,53.2477,53.2617,53.1777,53.2057,16000.0
2013-08-09 15:30:00,76.0,76.01,75.93,75.94,16700.0,53.1987,53.2057,53.1497,53.1567,16700.0
2013-08-09 15:35:00,75.94,76.06,75.92,76.02,17400.0,53.1567,53.2407,53.1427,53.2127,17400.0
2013-08-09 15:40:00,76.02,76.06,76.0,76.0,20600.0,53.2127,53.2407,53.1987,53.1987,20600.0
2013-08-09 15:45:00,76.0,76.0,75.91,75.97,39700.0,53.1987,53.1987,53.1357,53.1777,39700.0
2013-08-09 15:50:00,75.98,75.99,75.9,75.91,40800.0,53.1847,53.1917,53.1287,53.1357,40800.0
2013-08-09 15:55:00,75.91,76.03,75.91,75.94,89600.0,53.1357,53.2197,53.1357,53.1567,89600.0
2013-08-12 09:30:00,75.62,75.95,75.48,75.87,52200.0,52.9327,53.1637,52.8347,53.1077,52200.0
2013-08-12 09:35:00,75.85,75.95,75.77,75.83,32900.0,53.0937,53.1637,53.0377,53.0797,32900.0
2013-08-12 09:40:00,75.86,76.1,75.85,76.08,53500.0,53.1007,53.2687,53.0937,53.2547,53500.0
2013-08-12 09:45:00,76.09,76.17,75.89,75.9,43600.0,53.2617,53.3177,53.1217,53.1287,43600.0
2013-08-12 09:50:00,75.92,76.15,75.8,76.07,42100.0,53.1427,53.3037,53.0587,53.2477,42100.0
2013-08-12 09:55:00,76.08,76.12,76.02,76.06,23700.0,53.2547,53.2827,53.2127,53.2407,23700.0
2013-08-12 10:00:00,76.08,76.15,76.01,76.04,35800.0,53.2547,53.3037,53.2057,53.2267,35800.0
2013-08-12 10:05:00,76.02,76.17,75.94,76.16,36900.0,53.2127,53.3177,53.1567,53.3107,36900.0
2013-08-12 10:10:00,76.17,76.39,76.15,76.39,34300.0,53.3177,53.4717,53.3037,53.4717,34300.0
2013-08-12 10:15:00,76.39,76.44,76.19,76.27,42400.0,53.4717,53.5067,53.3317,53.3877,42400.0
2013-08-12 10:20:00,76.28,76.36,76.26,76.36,24000.0,53.3947,53.4507,53.3807,53.4507,24000.0
2013-08-12 10:25:00,76.36,76.44,76.35,76.37,21000.0,53.4507,53.5067,53.4437,53.4577,21000.0
2013-08-12 10:30:00,76.38,76.4,76.32,76.36,14500.0,53.4647,53.4787,53.4227,53.4507,14500.0
2013-08-12 10:35:00,76.37,76.51,76.37,76.47,17100.0,53.4577,53.5557,53.4577,53.5277,17100.0
2013-08-12 10:40:00,76.49,76.52,76.42,76.48,11100.0,53.5417,53.5627,53.4927,53.5347,11100.0
2013-08-12 10:45:00,76.46,76.51,76.41,76.41,20900.0,53.5207,53.5557,53.4857,53.4857,20900.0
2013-08-12 10:50:00,76.41,76.45,76.37,76.38,21000.0,53.4857,53.5137,53.4577,53.4647,21000.0
2013-08-12 10:55:00,76.38,76.47,76.33,76.41,26200.0,53.4647,53.5277,53.4297,53.4857,26200.0
2013-08-12 11:00:00,76.4,76.44,76.38,76.41,13900.0,53.4787,53.5067,53.4647,53.4857,13900.0
2013-08-12 11:05:00,76.41,76.41,76.25,76.26,22200.0,53.4857,53.4857,53.3737,53.3807,22200.0
2013-08-12 11:10:00,76.26,76.29,76.26,76.28,19400.0,53.3807,53.4017,53.3807,53.3947,19400.0
2013-08-12 11:15:00,76.29,76.31,76.27,76.29,10600.0,53.4017,53.4157,53.3877,53.4017,10600.0
2013-08-12 11:20:00,76.29,76.34,76.28,76.31,19800.0,53.4017,53.4367,53.3947,53.4157,19800.0
2013-08-12 11:25:00,76.31,76.41,76.31,76.41,12700.0,53.4157,53.4857,53.4157,53.4857,12700.0
2013-08-12 11:30:00,76.42,76.44,76.34,76.34,9700.0,53.4927,53.5067,53.4367,53.4367,9700.0
2013-08-12 11:35:00,76.34,76.35,76.26,76.3,13700.0,53.4367,53.4437,53.3807,53.4087,13700.0
2013-08-12 11:40:00,76.31,76.36,76.3,76.35,13100.0,53.4157,53.4507,53.4087,53.4437,13100.0
2013-08-12 11:45:00,76.35,76.39,76.34,76.37,13000.0,53.4437,53.4717,53.4367,53.4577,13000.0
2013-08-12 11:50:00,76.38,76.4,76.32,76.35,13300.0,53.4647,53.4787,53.4227,53.4437,13300.0
2013-08-12 11:55:00,76.35,76.36,76.25,76.27,10400.0,53.4437,53.4507,53.3737,53.3877,10400.0
2013-08-12 12:00:00,76.28,76.28,76.25,76.26,10400.0,53.3947,53.3947,53.3737,53.3807,10400.0
2013-08-12 12:05:00,76.26,76.26,76.15,76.15,22800.0,53.3807,53.3807,53.3037,53.3037,22800.0
2013-08-12 12:10:00,76.15,76.18,76.11,76.17,21900.0,53.3037,53.3247,53.2757,53.3177,21900.0
2013-08-12 12:15:00,76.17,76.21,76.17,76.2,12700.0,53.3177,53.3457,53.3177,53.3387,12700.0
2013-08-12 12:20:00,76.19,76.21,76.15,76.15,15800.0,53.3317,53.3457,53.3037,53.3037,15800.0
2013-08-12 12:25:00,76.15,76.15,76.12,76.14,7300.0,53.3037,53.3037,53.2827,53.2967,7300.0
2013-08-12 12:30:00,76.13,76.13,76.05,76.13,8000.0,53.2897,53.2897,53.2337,53.2897,8000.0
2013-08-12 12:35:00,76.11,76.11,76.05,76.07,7100.0,53.2757,53.2757,53.2337,53.2477,7100.0
2013-08-12 12:40:00,76.08,76.1,76.06,76.06,10100.0,53.2547,53.2687,53.2407,53.2407,10100.0
2013-08-12 12:45:00,76.06,76.11,76.05,76.07,6100.0,53.2407,53.2757,53.2337,53.2477,6100.0
2013-08-12 12:50:00,76.07,76.1,76.02,76.06,20500.0,53.2477,53.2687,53.2127,53.2407,20500.0
2013-08-12 12:55:00,76.07,76.14,76.06,76.14,6500.0,53.2477,53.2967,53.2407,53.2967,6500.0
2013-08-12 13:00:00,76.15,76.16,76.12,76.12,7100.0,53.3037,53.3107,53.2827,53.2827,7100.0
2013-08-12 13:05:00,76.11,76.12,76.09,76.11,5000.0,53.2757,53.2827,53.2617,53.2757,5000.0
2013-08-12 13:10:00,76.12,76.12,76.03,76.03,7600.0,53.2827,53.2827,53.2197,53.2197,7600.0
2013-08-12 13:15:00,76.03,76.04,75.98,76.04,11600.0,53.2197,53.2267,53.1847,53.2267,11600.0
2013-08-12 13:20:00,76.05,76.09,76.03,76.07,8200.0,53.2337,53.2617,53.2197,53.2477,8200.0
2013-08-12 13:25:00,76.03,76.1,76.03,76.09,9800.0,53.2197,53.2687,53.2197,53.2617,9800.0
2013-08-12 13:30:00,76.07,76.11,76.06,76.06,8300.0,53.2477,53.2757,53.2407,53.2407,8300.0
2013-08-12 13:35:00,76.06,76.09,76.03,76.06,21500.0,53.2407,53.2617,53.2197,53.2407,21500.0
2013-08-12 13:40:00,76.07,76.09,76.05,76.09,4800.0,53.2477,53.2617,53.2337,53.2617,4800.0
2013-08-12 13:45:00,76.1,76.11,76.03,76.03,8100.0,53.2687,53.2757,53.2197,53.2197,8100.0
2013-08-12 13:50:00,76.04,76.04,75.9,75.97,13100.0,53.2267,53.2267,53.1287,53.1777,13100.0
2013-08-12 13:55:00,75.98,76.01,75.96,75.99,6500.0,53.1847,53.2057,53.1707,53.1917,6500.0
2013-08-12 14:00:00,75.98,75.99,75.96,75.96,4700.0,53.1847,53.1917,53.1707,53.1707,4700.0
2013-08-12 14:05:00,75.97,76.01,75.96,76.01,27900.0,53.1777,53.2057,53.1707,53.2057,27900.0
2013-08-12 14:10:00,76.02,76.02,75.95,75.95,14000.0,53.2127,53.2127,53.1637,53.1637,14000.0
2013-08-12 14:15:00,75.96,75.99,75.94,75.95,14700.0,53.1707,53.1917,53.1567,53.1637,14700.0
2013-08-12 14:20:00,75.95,75.96,75.94,75.96,15400.0,53.1637,53.1707,53.1567,53.1707,15400.0
2013-08-12 14:25:00,75.96,75.97,75.93,75.95,11200.0,53.1707,53.1777,53.1497,53.1637,11200.0
2013-08-12 14:30:00,75.95,75.98,75.91,75.92,14600.0,53.1637,53.1847,53.1357,53.1427,14600.0
2013-08-12 14:35:00,75.92,75.96,75.91,75.92,9600.0,53.1427,53.1707,53.1357,53.1427,9600.0
2013-08-12 14:40:00,75.91,75.95,75.89,75.95,11900.0,53.1357,53.1637,53.1217,53.1637,11900.0
2013-08-12 14:45:00,75.96,76.03,75.95,76.0,27900.0,53.1707,53.2197,53.1637,53.1987,27900.0
2013-08-12 14:50:00,76.0,76.0,75.93,75.95,10000.0,53.1987,53.1987,53.1497,53.1637,10000.0
2013-08-12 14:55:00,75.95,75.97,75.92,75.92,19800.0,53.1637,53.1777,53.1427,53.1427,19800.0
2013-08-12 15:00:00,75.92,75.93,75.84,75.84,13500.0,53.1427,53.1497,53.0867,53.0867,13500.0
2013-08-12 15:05:00,75.84,75.9,75.84,75.9,11200.0,53.0867,53.1287,53.0867,53.1287,11200.0
2013-08-12 15:10:00,75.9,76.0,75.9,75.99,22900.0,53.1287,53.1987,53.1287,53.1917,22900.0
2013-08-12 15:15:00,75.97,75.98,75.95,75.97,14400.0,53.1777,53.1847,53.1637,53.1777,14400.0
2013-08-12 15:20:00,75.96,76.0,75.95,75.98,17200.0,53.1707,53.1987,53.1637,53.1847,17200.0
2013-08-12 15:25:00,75.99,76.0,75.96,75.97,17900.0,53.1917,53.1987,53.1707,53.1777,17900.0
2013-08-12 15:30:00,75.97,76.03,75.96,76.02,24200.0,53.1777,53.2197,53.1707,53.2127,24200.0
2013-08-12 15:35:00,76.03,76.09,76.02,76.06,17600.0,53.2197,53.2617,53.2127,53.2407,17600.0
2013-08-12 15:40:00,76.06,76.09,76.02,76.09,21500.0,53.2407,53.2617,53.2127,53.2617,21500.0
2013-08-12 15:45:00,76.08,76.14,76.07,76.11,43300.0,53.2547,53.2967,53.2477,53.2757,43300.0
2013-08-12 15:50:00,76.11,76.13,76.08,76.09,50900.0,53.2757,53.2897,53.2547,53.2617,50900.0
2013-08-12 15:55:00,76.1,76.14,76.06,76.11,115600.0,53.2687,53.2967,53.2407,53.2757,115600.0
2013-08-13 09:30:00,76.25,76.25,75.9,76.01,39000.0,53.3737,53.3737,53.1287,53.2057,39000.0
2013-08-13 09:35:00,76.04,76.23,76.04,76.11,8300.0,53.2267,53.3597,53.2267,53.2757,8300.0
2013-08-13 09:40:00,76.1,76.12,76.02,76.11,19000.0,53.2687,53.2827,53.2127,53.2757,19000.0
2013-08-13 09:45:00,76.05,76.11,76.0,76.03,18600.0,53.2337,53.2757,53.1987,53.2197,18600.0
2013-08-13 09:50:00,76.05,76.05,75.86,75.94,68800.0,53.2337,53.2337,53.1007,53.1567,68800.0
2013-08-13 09:55:00,75.96,76.12,75.91,76.12,23300.0,53.1707,53.2827,53.1357,53.2827,23300.0
2013-08-13 10:00:00,76.13,76.14,75.88,75.88,11500.0,53.2897,53.2967,53.1147,53.1147,11500.0
2013-08-13 10:05:00,75.86,75.94,75.72,75.88,15300.0,53.1007,53.1567,53.0027,53.1147,15300.0
2013-08-13 10:10:00,75.87,75.9,75.77,75.78,11500.0,53.1077,53.1287,53.0377,53.0447,11500.0
2013-08-13 10:15:00,75.79,75.8,75.65,75.75,21800.0,53.0517,53.0587,52.9537,53.0237,21800.0
2013-08-13 10:20:00,75.72,75.81,75.68,75.81,6100.0,53.0027,53.0657,52.9747,53.0657,6100.0
2013-08-13 10:25:00,75.77,75.77,75.63,75.71,7900.0,53.0377,53.0377,52.9397,52.9957,7900.0
2013-08-13 10:30:00,75.71,75.71,75.53,75.58,8700.0,52.9957,52.9957,52.8697,52.9047,8700.0
2013-08-13 10:35:00,75.54,75.64,75.54,75.62,10900.0,52.8767,52.9467,52.8767,52.9327,10900.0
2013-08-13 10:40:00,75.61,75.65,75.6,75.61,12000.0,52.9257,52.9537,52.9187,52.9257,12000.0
2013-08-13 10:45:00,75.65,75.67,75.55,75.59,10500.0,52.9537,52.9677,52.8837,52.9117,10500.0
2013-08-13 10:50:00,75.6,75.61,75.49,75.49,8300.0,52.9187,52.9257,52.8417,52.8417,8300.0
2013-08-13 10:55:00,75.5,75.63,75.47,75.62,4300.0,52.8487,52.9397,52.8277,52.9327,4300.0
2013-08-13 11:00:00,75.61,75.65,75.58,75.6,4800.0,52.9257,52.9537,52.9047,52.9187,4800.0
2013-08-13 11:05:00,75.6,75.66,75.58,75.59,11800.0,52.9187,52.9607,52.9047,52.9117,11800.0
2013-08-13 11:10:00,75.6,75.68,75.59,75.64,14900.0,52.9187,52.9747,52.9117,52.9467,14900.0
2013-08-13 11:15:00,75.64,75.67,75.57,75.66,8700.0,52.9467,52.9677,52.8977,52.9607,8700.0
2013-08-13 11:20:00,75.67,75.79,75.67,75.77,1400.0,52.9677,53.0517,52.9677,53.0377,1400.0
2013-08-13 11:25:00,75.74,75.8,75.73,75.77,4100.0,53.0167,53.0587,53.0097,53.0377,4100.0
2013-08-13 11:30:00,75.77,75.82,75.76,75.77,2300.0,53.0377,53.0727,53.0307,53.0377,2300.0
2013-08-13 11:35:00,75.76,75.78,75.65,75.78,11600.0,53.0307,53.0447,52.9537,53.0447,11600.0
2013-08-13 11:40:00,75.78,75.84,75.75,75.83,3300.0,53.0447,53.0867,53.0237,53.0797,3300.0
2013-08-13 11:45:00,75.85,75.88,75.83,75.85,12100.0,53.0937,53.1147,53.0797,53.0937,12100.0
2013-08-13 11:50:00,75.83,75.87,75.8,75.81,21300.0,53.0797,53.1077,53.0587,53.0657,21300.0
2013-08-13 11:55:00,75.8,75.92,75.8,75.92,2400.0,53.0587,53.1427,53.0587,53.1427,2400.0
2013-08-13 12:00:00,75.89,75.89,75.8,75.88,12000.0,53.1217,53.1217,53.0587,53.1147,12000.0
2013-08-13 12:05:00,75.88,75.93,75.88,75.93,3300.0,53.1147,53.1497,53.1147,53.1497,3300.0
2013-08-13 12:10:00,75.93,75.97,75.9,75.92,8700.0,53.1497,53.1777,53.1287,53.1427,8700.0
2013-08-13 12:15:00,75.95,76.01,75.91,75.97,17500.0,53.1637,53.2057,53.1357,53.1777,17500.0
2013-08-13 12:20:00,76.0,76.1,76.0,76.08,6300.0,53.1987,53.2687,53.1987,53.2547,6300.0
2013-08-13 12:25:00,76.09,76.18,76.09,76.18,8900.0,53.2617,53.3247,53.2617,53.3247,8900.0
2013-08-13 12:30:00,76.2,76.25,76.18,76.2,11200.0,53.3387,53.3737,53.3247,53.3387,11200.0
2013-08-13 12:35:00,76.19,76.24,76.18,76.22,7400.0,53.3317,53.3667,53.3247,53.3527,7400.0
2013-08-13 12:40:00,76.22,76.24,76.15,76.17,7200.0,53.3527,53.3667,53.3037,53.3177,7200.0
2013-08-13 12:45:00,76.19,76.2,76.12,76.16,5700.0,53.3317,53.3387,53.2827,53.3107,5700.0
2013-08-13 12:50:00,76.18,76.21,76.18,76.19,3900.0,53.3247,53.3457,53.3247,53.3317,3900.0
2013-08-13 12:55:00,76.2,76.23,76.12,76.12,2700.0,53.3387,53.3597,53.2827,53.2827,2700.0
2013-08-13 13:00:00,76.12,76.16,76.05,76.07,6500.0,53.2827,53.3107,53.2337,53.2477,6500.0
2013-08-13 13:05:00,76.06,76.16,76.05,76.16,16400.0,53.2407,53.3107,53.2337,53.3107,16400.0
2013-08-13 13:10:00,76.17,76.2,76.14,76.2,7000.0,53.3177,53.3387,53.2967,53.3387,7000.0
2013-08-13 13:15:00,76.19,76.22,76.16,76.2,8800.0,53.3317,53.3527,53.3107,53.3387,8800.0
2013-08-13 13:20:00,76.2,76.23,76.19,76.2,6700.0,53.3387,53.3597,53.3317,53.3387,6700.0
2013-08-13 13:25:00,76.23,76.29,76.23,76.28,12100.0,53.3597,53.4017,53.3597,53.3947,12100.0
2013-08-13 13:30:00,76.28,76.28,76.23,76.23,10300.0,53.3947,53.3947,53.3597,53.3597,10300.0
2013-08-13 13:35:00,76.23,76.24,76.19,76.19,6600.0,53.3597,53.3667,53.3317,53.3317,6600.0
2013-08-13 13:40:00,76.19,76.19,76.13,76.13,6700.0,53.3317,53.3317,53.2897,53.2897,6700.0
2013-08-13 13:45:00,76.12,76.21,76.12,76.21,2500.0,53.2827,53.3457,53.2827,53.3457,2500.0
2013-08-13 13:50:00,76.21,76.25,76.21,76.24,3400.0,53.3457,53.3737,53.3457,53.3667,3400.0
2013-08-13 13:55:00,76.21,76.24,76.18,76.18,5800.0,53.3457,53.3667,53.3247,53.3247,5800.0
2013-08-13 14:00:00,76.17,76.2,76.15,76.19,43400.0,53.3177,53.3387,53.3037,53.3317,43400.0
2013-08-13 14:05:00,76.18,76.19,76.16,76.18,3900.0,53.3247,53.3317,53.3107,53.3247,3900.0
2013-08-13 14:10:00,76.17,76.19,76.11,76.13,8600.0,53.3177,53.3317,53.2757,53.2897,8600.0
2013-08-13 14:15:00,76.13,76.15,76.13,76.13,2500.0,53.2897,53.3037,53.2897,53.2897,2500.0
2013-08-13 14:20:00,76.17,76.19,76.06,76.1,23600.0,53.3177,53.3317,53.2407,53.2687,23600.0
2013-08-13 14:25:00,76.11,76.17,76.1,76.17,24000.0,53.2757,53.3177,53.2687,53.3177,24000.0
2013-08-13 14:30:00,76.17,76.17,76.0,76.01,7600.0,53.3177,53.3177,53.1987,53.2057,7600.0
2013-08-13 14:35:00,76.01,76.06,75.96,76.06,3400.0,53.2057,53.2407,53.1707,53.2407,3400.0
2013-08-13 14:40:00,76.03,76.08,76.03,76.06,5500.0,53.2197,53.2547,53.2197,53.2407,5500.0
2013-08-13 14:45:00,76.06,76.06,76.04,76.06,3400.0,53.2407,53.2407,53.2267,53.2407,3400.0
2013-08-13 14:50:00,76.02,76.04,75.98,76.04,4600.0,53.2127,53.2267,53.1847,53.2267,4600.0
2013-08-13 14:55:00,76.01,76.05,75.99,76.05,23300.0,53.2057,53.2337,53.1917,53.2337,23300.0
2013-08-13 15:00:00,76.04,76.07,76.02,76.07,9400.0,53.2267,53.2477,53.2127,53.2477,9400.0
2013-08-13 15:05:00,76.07,76.08,75.97,76.04,17300.0,53.2477,53.2547,53.1777,53.2267,17300.0
2013-08-13 15:10:00,76.04,76.06,75.99,75.99,6000.0,53.2267,53.2407,53.1917,53.1917,6000.0
2013-08-13 15:15:00,76.0,76.0,75.93,75.98,6500.0,53.1987,53.1987,53.1497,53.1847,6500.0
2013-08-13 15:20:00,75.98,76.04,75.97,75.98,12000.0,53.1847,53.2267,53.1777,53.1847,12000.0
2013-08-13 15:25:00,75.98,76.05,75.97,75.97,7500.0,53.1847,53.2337,53.1777,53.1777,7500.0
2013-08-13 15:30:00,75.99,76.02,75.96,75.98,21100.0,53.1917,53.2127,53.1707,53.1847,21100.0
2013-08-13 15:35:00,75.97,75.98,75.9,75.94,10000.0,53.1777,53.1847,53.1287,53.1567,10000.0
2013-08-13 15:40:00,75.94,75.95,75.9,75.93,22200.0,53.1567,53.1637,53.1287,53.1497,22200.0
2013-08-13 15:45:00,75.92,75.97,75.91,75.94,23800.0,53.1427,53.1777,53.1357,53.1567,23800.0
2013-08-13 15:50:00,75.95,75.99,75.92,75.98,28200.0,53.1637,53.1917,53.1427,53.1847,28200.0
2013-08-13 15:55:00,75.98,75.99,75.95,75.98,39100.0,53.1847,53.1917,53.1637,53.1847,39100.0
2013-08-14 09:30:00,76.04,76.48,75.89,76.3,21500.0,53.2267,53.5347,53.1217,53.4087,21500.0
2013-08-14 09:35:00,76.27,76.31,76.18,76.29,5800.0,53.3877,53.4157,53.3247,53.4017,5800.0
2013-08-14 09:40:00,76.33,76.33,76.19,76.19,5800.0,53.4297,53.4297,53.3317,53.3317,5800.0
2013-08-14 09:45:00,76.19,76.34,76.18,76.33,6100.0,53.3317,53.4367,53.3247,53.4297,6100.0
2013-08-14 09:50:00,76.34,76.35,76.24,76.35,10800.0,53.4367,53.4437,53.3667,53.4437,10800.0
2013-08-14 09:55:00,76.36,76.43,76.25,76.38,13700.0,53.4507,53.4997,53.3737,53.4647,13700.0
2013-08-14 10:00:00,76.42,76.6,76.41,76.57,26400.0,53.4927,53.6187,53.4857,53.5977,26400.0
2013-08-14 10:05:00,76.55,76.56,76.26,76.29,16100.0,53.5837,53.5907,53.3807,53.4017,16100.0
2013-08-14 10:10:00,76.28,76.29,76.09,76.26,21900.0,53.3947,53.4017,53.2617,53.3807,21900.0
2013-08-14 10:15:00,76.27,76.32,76.23,76.29,22200.0,53.3877,53.4227,53.3597,53.4017,22200.0
2013-08-14 10:20:00,76.3,76.43,76.25,76.43,12700.0,53.4087,53.4997,53.3737,53.4997,12700.0
2013-08-14 10:25:00,76.43,76.44,76.35,76.4,14200.0,53.4997,53.5067,53.4437,53.4787,14200.0
2013-08-14 10:30:00,76.37,76.45,76.33,76.41,5800.0,53.4577,53.5137,53.4297,53.4857,5800.0
2013-08-14 10:35:00,76.41,76.41,76.31,76.35,17300.0,53.4857,53.4857,53.4157,53.4437,17300.0
2013-08-14 10:40:00,76.35,76.36,76.24,76.3,15500.0,53.4437,53.4507,53.3667,53.4087,15500.0
2013-08-14 10:45:00,76.31,76.31,76.18,76.29,49100.0,53.4157,53.4157,53.3247,53.4017,49100.0
2013-08-14 10:50:00,76.28,76.37,76.23,76.31,103300.0,53.3947,53.4577,53.3597,53.4157,103300.0
2013-08-14 10:55:00,76.31,76.35,76.24,76.35,8800.0,53.4157,53.4437,53.3667,53.4437,8800.0
2013-08-14 11:00:00,76.32,76.36,76.27,76.35,7000.0,53.4227,53.4507,53.3877,53.4437,7000.0
2013-08-14 11:05:00,76.34,76.37,76.3,76.32,8300.0,53.4367,53.4577,53.4087,53.4227,8300.0
2013-08-14 11:10:00,76.31,76.31,76.17,76.21,21800.0,53.4157,53.4157,53.3177,53.3457,21800.0
2013-08-14 11:15:00,76.21,76.31,76.15,76.26,20800.0,53.3457,53.4157,53.3037,53.3807,20800.0
2013-08-14 11:20:00,76.25,76.28,76.21,76.27,9300.0,53.3737,53.3947,53.3457,53.3877,9300.0
2013-08-14 11:25:00,76.26,76.26,76.18,76.24,4600.0,53.3807,53.3807,53.3247,53.3667,4600.0
2013-08-14 11:30:00,76.22,76.25,76.18,76.23,5900.0,53.3527,53.3737,53.3247,53.3597,5900.0
2013-08-14 11:35:00,76.24,76.28,76.23,76.23,3500.0,53.3667,53.3947,53.3597,53.3597,3500.0
2013-08-14 11:40:00,76.28,76.33,76.25,76.33,3700.0,53.3947,53.4297,53.3737,53.4297,3700.0
2013-08-14 11:45:00,76.31,76.31,76.15,76.26,37000.0,53.4157,53.4157,53.3037,53.3807,37000.0
2013-08-14 11:50:00,76.23,76.33,76.19,76.19,5300.0,53.3597,53.4297,53.3317,53.3317,5300.0
2013-08-14 11:55:00,76.22,76.26,76.1,76.2,31700.0,53.3527,53.3807,53.2687,53.3387,31700.0
2013-08-14 12:00:00,76.17,76.18,76.09,76.09,14200.0,53.3177,53.3247,53.2617,53.2617,14200.0
2013-08-14 12:05:00,76.09,76.16,76.02,76.03,19200.0,53.2617,53.3107,53.2127,53.2197,19200.0
2013-08-14 12:10:00,76.04,76.12,76.03,76.06,48900.0,53.2267,53.2827,53.2197,53.2407,48900.0
2013-08-14 12:15:00,76.06,76.1,76.06,76.09,27600.0,53.2407,53.2687,53.2407,53.2617,27600.0
2013-08-14 12:20:00,76.08,76.11,76.07,76.09,27000.0,53.2547,53.2757,53.2477,53.2617,27000.0
2013-08-14 12:25:00,76.09,76.12,76.07,76.11,47900.0,53.2617,53.2827,53.2477,53.2757,47900.0
2013-08-14 12:30:00,76.12,76.16,76.05,76.07,50900.0,53.2827,53.3107,53.2337,53.2477,50900.0
2013-08-14 12:35:00,76.07,76.08,75.99,76.05,25700.0,53.2477,53.2547,53.1917,53.2337,25700.0
2013-08-14 12:40:00,76.05,76.19,76.05,76.19,10000.0,53.2337,53.3317,53.2337,53.3317,10000.0
2013-08-14 12:45:00,76.18,76.19,76.15,76.18,6600.0,53.3247,53.3317,53.3037,53.3247,6600.0
2013-08-14 12:50:00,76.17,76.21,76.14,76.18,2900.0,53.3177,53.3457,53.2967,53.3247,2900.0
2013-08-14 12:55:00,76.2,76.25,76.18,76.22,4200.0,53.3387,53.3737,53.3247,53.3527,4200.0
2013-08-14 13:00:00,76.19,76.3,76.19,76.3,2600.0,53.3317,53.4087,53.3317,53.4087,2600.0
2013-08-14 13:05:00,76.3,76.35,76.3,76.34,7100.0,53.4087,53.4437,53.4087,53.4367,7100.0
2013-08-14 13:10:00,76.35,76.37,76.3,76.3,15900.0,53.4437,53.4577,53.4087,53.4087,15900.0
2013-08-14 13:15:00,76.29,76.3,76.19,76.21,5300.0,53.4017,53.4087,53.3317,53.3457,5300.0
2013-08-14 13:20:00,76.22,76.3,76.21,76.3,5800.0,53.3527,53.4087,53.3457,53.4087,5800.0
2013-08-14 13:25:00,76.31,76.32,76.22,76.23,4100.0,53.4157,53.4227,53.3527,53.3597,4100.0
2013-08-14 13:30:00,76.21,76.22,76.04,76.09,20100.0,53.3457,53.3527,53.2267,53.2617,20100.0
2013-08-14 13:35:00,76.08,76.1,76.04,76.05,27300.0,53.2547,53.2687,53.2267,53.2337,27300.0
2013-08-14 13:40:00,76.05,76.07,76.02,76.02,11800.0,53.2337,53.2477,53.2127,53.2127,11800.0
2013-08-14 13:45:00,76.0,76.05,75.95,75.95,9700.0,53.1987,53.2337,53.1637,53.1637,9700.0
2013-08-14 13:50:00,75.98,76.02,75.96,76.0,15300.0,53.1847,53.2127,53.1707,53.1987,15300.0
2013-08-14 13:55:00,76.02,76.02,75.97,76.02,5500.0,53.2127,53.2127,53.1777,53.2127,5500.0
2013-08-14 14:00:00,76.03,76.11,76.03,76.09,6000.0,53.2197,53.2757,53.2197,53.2617,6000.0
2013-08-14 14:05:00,76.09,76.12,76.05,76.06,10000.0,53.2617,53.2827,53.2337,53.2407,10000.0
2013-08-14 14:10:00,76.06,76.06,75.96,76.0,5100.0,53.2407,53.2407,53.1707,53.1987,5100.0
2013-08-14 14:15:00,76.0,76.05,76.0,76.04,4800.0,53.1987,53.2337,53.1987,53.2267,4800.0
2013-08-14 14:20:00,76.03,76.03,75.95,75.99,9700.0,53.2197,53.2197,53.1637,53.1917,9700.0
2013-08-14 14:25:00,75.99,76.04,75.98,76.03,5300.0,53.1917,53.2267,53.1847,53.2197,5300.0
2013-08-14 14:30:00,76.03,76.06,76.0,76.0,6900.0,53.2197,53.2407,53.1987,53.1987,6900.0
2013-08-14 14:35:00,75.99,76.0,75.94,75.99,12000.0,53.1917,53.1987,53.1567,53.1917,12000.0
2013-08-14 14:40:00,76.01,76.01,75.98,75.99,8300.0,53.2057,53.2057,53.1847,53.1917,8300.0
2013-08-14 14:45:00,76.0,76.03,75.99,75.99,10900.0,53.1987,53.2197,53.1917,53.1917,10900.0
2013-08-14 14:50:00,75.98,76.0,75.95,75.96,9800.0,53.1847,53.1987,53.1637,53.1707,9800.0
2013-08-14 14:55:00,75.97,75.97,75.93,75.94,4900.0,53.1777,53.1777,53.1497,53.1567,4900.0
2013-08-14 15:00:00,75.95,75.97,75.92,75.93,19500.0,53.1637,53.1777,53.1427,53.1497,19500.0
2013-08-14 15:05:00,75.95,76.0,75.95,75.98,19700.0,53.1637,53.1987,53.1637,53.1847,19700.0
2013-08-14 15:10:00,76.0,76.08,76.0,76.03,15100.0,53.1987,53.2547,53.1987,53.2197,15100.0
2013-08-14 15:15:00,76.05,76.07,75.98,75.98,20300.0,53.2337,53.2477,53.1847,53.1847,20300.0
2013-08-14 15:20:00,75.99,76.05,75.97,75.97,17500.0,53.1917,53.2337,53.1777,53.1777,17500.0
2013-08-14 15:25:00,75.99,76.01,75.98,75.99,8900.0,53.1917,53.2057,53.1847,53.1917,8900.0
2013-08-14 15:30:00,76.0,76.01,75.92,75.93,18900.0,53.1987,53.2057,53.1427,53.1497,18900.0
2013-08-14 15:35:00,75.93,75.98,75.92,75.97,10800.0,53.1497,53.1847,53.1427,53.1777,10800.0
2013-08-14 15:40:00,75.98,76.0,75.94,75.97,11000.0,53.1847,53.1987,53.1567,53.1777,11000.0
2013-08-14 15:45:00,75.97,76.0,75.94,75.95,22000.0,53.1777,53.1987,53.1567,53.1637,22000.0
2013-08-14 15:50:00,75.95,76.0,75.93,75.95,28800.0,53.1637,53.1987,53.1497,53.1637,28800.0
2013-08-14 15:55:00,75.95,75.99,75.87,75.87,81500.0,53.1637,53.1917,53.1077,53.1077,81500.0
2013-08-15 09:30:00,75.31,75.57,75.14,75.54,37500.0,52.7157,52.8977,52.5967,52.8767,37500.0
2013-08-15 09:35:00,75.52,75.69,75.41,75.47,18100.0,52.8627,52.9817,52.7857,52.8277,18100.0
2013-08-15 09:40:00,75.51,75.67,75.47,75.58,7800.0,52.8557,52.9677,52.8277,52.9047,7800.0
2013-08-15 09:45:00,75.59,75.7,75.45,75.51,16500.0,52.9117,52.9887,52.8137,52.8557,16500.0
2013-08-15 09:50:00,75.52,75.55,75.39,75.48,16700.0,52.8627,52.8837,52.7717,52.8347,16700.0
2013-08-15 09:55:00,75.45,75.46,75.32,75.39,8200.0,52.8137,52.8207,52.7227,52.7717,8200.0
2013-08-15 10:00:00,75.41,75.46,75.29,75.34,11700.0,52.7857,52.8207,52.7017,52.7367,11700.0
2013-08-15 10:05:00,75.32,75.41,75.09,75.09,22500.0,52.7227,52.7857,52.5617,52.5617,22500.0
2013-08-15 10:10:00,75.09,75.17,74.93,74.99,27900.0,52.5617,52.6177,52.4497,52.4917,27900.0
2013-08-15 10:15:00,74.97,75.09,74.97,75.09,24000.0,52.4777,52.5617,52.4777,52.5617,24000.0
2013-08-15 10:20:00,75.09,75.13,75.04,75.05,13100.0,52.5617,52.5897,52.5267,52.5337,13100.0
2013-08-15 10:25:00,75.05,75.11,75.0,75.01,17700.0,52.5337,52.5757,52.4987,52.5057,17700.0
2013-08-15 10:30:00,75.03,75.05,74.92,74.93,23400.0,52.5197,52.5337,52.4427,52.4497,23400.0
2013-08-15 10:35:00,74.93,75.0,74.93,74.96,41100.0,52.4497,52.4987,52.4497,52.4707,41100.0
2013-08-15 10:40:00,74.99,75.04,74.92,75.01,96500.0,52.4917,52.5267,52.4427,52.5057,96500.0
2013-08-15 10:45:00,75.03,75.05,74.88,74.93,13100.0,52.5197,52.5337,52.4147,52.4497,13100.0
2013-08-15 10:50:00,74.94,75.0,74.87,74.93,7300.0,52.4567,52.4987,52.4077,52.4497,7300.0
2013-08-15 10:55:00,74.89,74.89,74.73,74.85,24500.0,52.4217,52.4217,52.3097,52.3937,24500.0
2013-08-15 11:00:00,74.86,74.95,74.83,74.88,8100.0,52.4007,52.4637,52.3797,52.4147,8100.0
2013-08-15 11:05:00,74.91,75.02,74.91,74.97,10600.0,52.4357,52.5127,52.4357,52.4777,10600.0
2013-08-15 11:10:00,75.01,75.2,75.01,75.06,23600.0,52.5057,52.6387,52.5057,52.5407,23600.0
2013-08-15 11:15:00,75.1,75.14,75.06,75.1,5500.0,52.5687,52.5967,52.5407,52.5687,5500.0
2013-08-15 11:20:00,75.11,75.17,75.08,75.16,4800.0,52.5757,52.6177,52.5547,52.6107,4800.0
2013-08-15 11:25:00,75.17,75.26,75.15,75.26,50100.0,52.6177,52.6807,52.6037,52.6807,50100.0
2013-08-15 11:30:00,75.26,75.32,75.16,75.18,23100.0,52.6807,52.7227,52.6107,52.6247,23100.0
2013-08-15 11:35:00,75.18,75.22,75.14,75.22,12500.0,52.6247,52.6527,52.5967,52.6527,12500.0
2013-08-15 11:40:00,75.19,75.23,75.12,75.14,11100.0,52.6317,52.6597,52.5827,52.5967,11100.0
2013-08-15 11:45:00,75.12,75.2,75.09,75.19,5800.0,52.5827,52.6387,52.5617,52.6317,5800.0
2013-08-15 11:50:00,75.19,75.24,75.09,75.14,8900.0,52.6317,52.6667,52.5617,52.5967,8900.0
2013-08-15 11:55:00,75.13,75.18,75.12,75.13,7700.0,52.5897,52.6247,52.5827,52.5897,7700.0
2013-08-15 12:00:00,75.14,75.19,75.12,75.14,29200.0,52.5967,52.6317,52.5827,52.5967,29200.0
2013-08-15 12:05:00,75.13,75.17,75.08,75.17,10700.0,52.5897,52.6177,52.5547,52.6177,10700.0
2013-08-15 12:10:00,75.17,75.2,75.13,75.16,26900.0,52.6177,52.6387,52.5897,52.6107,26900.0
2013-08-15 12:15:00,75.16,75.21,75.11,75.21,11300.0,52.6107,52.6457,52.5757,52.6457,11300.0
2013-08-15 12:20:00,75.18,75.2,75.15,75.2,6200.0,52.6247,52.6387,52.6037,52.6387,6200.0
2013-08-15 12:25:00,75.18,75.19,75.13,75.17,16200.0,52.6247,52.6317,52.5897,52.6177,16200.0
2013-08-15 12:30:00,75.17,75.2,75.14,75.15,11800.0,52.6177,52.6387,52.5967,52.6037,11800.0
2013-08-15 12:35:00,75.11,75.11,75.04,75.08,8700.0,52.5757,52.5757,52.5267,52.5547,8700.0
2013-08-15 12:40:00,75.08,75.09,75.06,75.09,7500.0,52.5547,52.5617,52.5407,52.5617,7500.0
2013-08-15 12:45:00,75.08,75.09,74.95,74.98,21900.0,52.5547,52.5617,52.4637,52.4847,21900.0
2013-08-15 12:50:00,74.98,75.07,74.96,75.04,3000.0,52.4847,52.5477,52.4707,52.5267,3000.0
2013-08-15 12:55:00,75.04,75.06,75.01,75.03,15000.0,52.5267,52.5407,52.5057,52.5197,15000.0
2013-08-15 13:00:00,75.03,75.05,75.0,75.02,16100.0,52.5197,52.5337,52.4987,52.5127,16100.0
2013-08-15 13:05:00,75.0,75.0,74.93,74.97,24100.0,52.4987,52.4987,52.4497,52.4777,24100.0
2013-08-15 13:10:00,74.97,75.0,74.88,74.93,7800.0,52.4777,52.4987,52.4147,52.4497,7800.0
2013-08-15 13:15:00,74.92,74.96,74.87,74.92,8400.0,52.4427,52.4707,52.4077,52.4427,8400.0
2013-08-15 13:20:00,74.91,74.93,74.84,74.91,8300.0,52.4357,52.4497,52.3867,52.4357,8300.0
2013-08-15 13:25:00,74.89,74.94,74.84,74.88,6000.0,52.4217,52.4567,52.3867,52.4147,6000.0
2013-08-15 13:30:00,74.85,74.99,74.85,74.94,14000.0,52.3937,52.4917,52.3937,52.4567,14000.0
2013-08-15 13:35:00,74.95,74.99,74.88,74.88,12500.0,52.4637,52.4917,52.4147,52.4147,12500.0
2013-08-15 13:40:00,74.89,74.93,74.89,74.9,7400.0,52.4217,52.4497,52.4217,52.4287,7400.0
2013-08-15 13:45:00,74.92,74.99,74.9,74.95,9100.0,52.4427,52.4917,52.4287,52.4637,9100.0
2013-08-15 13:50:00,74.95,74.96,74.8,74.81,10400.0,52.4637,52.4707,52.3587,52.3657,10400.0
2013-08-15 13:55:00,74.81,74.85,74.78,74.78,12300.0,52.3657,52.3937,52.3447,52.3447,12300.0
2013-08-15 14:00:00,74.8,74.82,74.72,74.72,15800.0,52.3587,52.3727,52.3027,52.3027,15800.0
2013-08-15 14:05:00,74.73,74.78,74.66,74.68,10500.0,52.3097,52.3447,52.2607,52.2747,10500.0
2013-08-15 14:10:00,74.69,74.73,74.6,74.6,12500.0,52.2817,52.3097,52.2187,52.2187,12500.0
2013-08-15 14:15:00,74.6,74.64,74.56,74.59,27500.0,52.2187,52.2467,52.1907,52.2117,27500.0
2013-08-15 14:20:00,74.58,74.6,74.53,74.54,37300.0,52.2047,52.2187,52.1697,52.1767,37300.0
2013-08-15 14:25:00,74.56,74.74,74.56,74.69,27400.0,52.1907,52.3167,52.1907,52.2817,27400.0
2013-08-15 14:30:00,74.69,74.75,74.68,74.69,28700.0,52.2817,52.3237,52.2747,52.2817,28700.0
2013-08-15 14:35:00,74.69,74.73,74.67,74.68,14600.0,52.2817,52.3097,52.2677,52.2747,14600.0
2013-08-15 14:40:00,74.69,74.74,74.66,74.72,22200.0,52.2817,52.3167,52.2607,52.3027,22200.0
2013-08-15 14:45:00,74.73,74.79,74.73,74.76,13300.0,52.3097,52.3517,52.3097,52.3307,13300.0
2013-08-15 14:50:00,74.75,74.77,74.67,74.77,19600.0,52.3237,52.3377,52.2677,52.3377,19600.0
2013-08-15 14:55:00,74.79,74.82,74.72,74.78,10000.0,52.3517,52.3727,52.3027,52.3447,10000.0
2013-08-15 15:00:00,74.78,74.84,74.73,74.76,31100.0,52.3447,52.3867,52.3097,52.3307,31100.0
2013-08-15 15:05:00,74.76,74.83,74.74,74.78,15300.0,52.3307,52.3797,52.3167,52.3447,15300.0
2013-08-15 15:10:00,74.78,74.78,74.65,74.7,15400.0,52.3447,52.3447,52.2537,52.2887,15400.0
2013-08-15 15:15:00,74.69,74.74,74.64,74.67,13400.0,52.2817,52.3167,52.2467,52.2677,13400.0
2013-08-15 15:20:00,74.67,74.77,74.67,74.76,16800.0,52.2677,52.3377,52.2677,52.3307,16800.0
2013-08-15 15:25:00,74.77,74.8,74.75,74.76,17600.0,52.3377,52.3587,52.3237,52.3307,17600.0
2013-08-15 15:30:00,74.75,74.83,74.75,74.79,22200.0,52.3237,52.3797,52.3237,52.3517,22200.0
2013-08-15 15:35:00,74.79,74.81,74.76,74.78,22300.0,52.3517,52.3657,52.3307,52.3447,22300.0
2013-08-15 15:40:00,74.78,74.8,74.74,74.8,20200.0,52.3447,52.3587,52.3167,52.3587,20200.0
2013-08-15 15:45:00,74.8,74.93,74.8,74.9,48300.0,52.3587,52.4497,52.3587,52.4287,48300.0
2013-08-15 15:50:00,74.9,74.94,74.89,74.94,45300.0,52.4287,52.4567,52.4217,52.4567,45300.0
2013-08-15 15:55:00,74.94,74.96,74.89,74.91,157700.0,52.4567,52.4707,52.4217,52.4357,157700.0
2013-08-16 09:30:00,74.56,74.71,74.51,74.57,226100.0,52.1907,52.2957,52.1557,52.1977,226100.0
2013-08-16 09:35:00,74.57,74.77,74.56,74.77,32500.0,52.1977,52.3377,52.1907,52.3377,32500.0
2013-08-16 09:40:00,74.76,75.03,74.69,74.7,22400.0,52.3307,52.5197,52.2817,52.2887,22400.0
2013-08-16 09:45:00,74.69,74.95,74.65,74.95,26100.0,52.2817,52.4637,52.2537,52.4637,26100.0
2013-08-16 09:50:00,75.03,75.13,74.91,74.94,16600.0,52.5197,52.5897,52.4357,52.4567,16600.0
2013-08-16 09:55:00,74.94,74.95,74.65,74.67,15900.0,52.4567,52.4637,52.2537,52.2677,15900.0
2013-08-16 10:00:00,74.68,75.02,74.56,75.01,27200.0,52.2747,52.5127,52.1907,52.5057,27200.0
2013-08-16 10:05:00,75.04,75.2,74.88,74.89,21200.0,52.5267,52.6387,52.4147,52.4217,21200.0
2013-08-16 10:10:00,74.88,75.14,74.88,75.13,32200.0,52.4147,52.5967,52.4147,52.5897,32200.0
2013-08-16 10:15:00,75.14,75.16,75.06,75.12,33100.0,52.5967,52.6107,52.5407,52.5827,33100.0
2013-08-16 10:20:00,75.11,75.11,75.0,75.02,14600.0,52.5757,52.5757,52.4987,52.5127,14600.0
2013-08-16 10:25:00,75.01,75.23,74.95,75.2,35100.0,52.5057,52.6597,52.4637,52.6387,35100.0
2013-08-16 10:30:00,75.19,75.2,75.05,75.11,12700.0,52.6317,52.6387,52.5337,52.5757,12700.0
2013-08-16 10:35:00,75.13,75.35,75.13,75.35,20200.0,52.5897,52.7437,52.5897,52.7437,20200.0
2013-08-16 10:40:00,75.31,75.38,75.29,75.3,12900.0,52.7157,52.7647,52.7017,52.7087,12900.0
2013-08-16 10:45:00,75.3,75.34,75.25,75.31,20700.0,52.7087,52.7367,52.6737,52.7157,20700.0
2013-08-16 10:50:00,75.31,75.35,75.23,75.25,17700.0,52.7157,52.7437,52.6597,52.6737,17700.0
2013-08-16 10:55:00,75.25,75.25,75.08,75.12,27400.0,52.6737,52.6737,52.5547,52.5827,27400.0
2013-08-16 11:00:00,75.12,75.14,75.09,75.14,33900.0,52.5827,52.5967,52.5617,52.5967,33900.0
2013-08-16 11:05:00,75.14,75.16,75.01,75.01,20800.0,52.5967,52.6107,52.5057,52.5057,20800.0
2013-08-16 11:10:00,75.02,75.1,75.02,75.06,16600.0,52.5127,52.5687,52.5127,52.5407,16600.0
2013-08-16 11:15:00,75.06,75.13,75.04,75.09,35300.0,52.5407,52.5897,52.5267,52.5617,35300.0
2013-08-16 11:20:00,75.09,75.11,75.05,75.08,22800.0,52.5617,52.5757,52.5337,52.5547,22800.0
2013-08-16 11:25:00,75.09,75.11,74.97,75.07,24800.0,52.5617,52.5757,52.4777,52.5477,24800.0
2013-08-16 11:30:00,75.09,75.11,75.05,75.08,16100.0,52.5617,52.5757,52.5337,52.5547,16100.0
2013-08-16 11:35:00,75.09,75.31,75.08,75.31,15300.0,52.5617,52.7157,52.5547,52.7157,15300.0
2013-08-16 11:40:00,75.32,75.39,75.31,75.33,24500.0,52.7227,52.7717,52.7157,52.7297,24500.0
2013-08-16 11:45:00,75.32,75.32,75.15,75.18,22600.0,52.7227,52.7227,52.6037,52.6247,22600.0
2013-08-16 11:50:00,75.17,75.2,75.16,75.16,7900.0,52.6177,52.6387,52.6107,52.6107,7900.0
2013-08-16 11:55:00,75.16,75.17,75.11,75.14,18800.0,52.6107,52.6177,52.5757,52.5967,18800.0
2013-08-16 12:00:00,75.15,75.18,75.11,75.16,23900.0,52.6037,52.6247,52.5757,52.6107,23900.0
2013-08-16 12:05:00,75.17,75.17,75.12,75.14,12200.0,52.6177,52.6177,52.5827,52.5967,12200.0
2013-08-16 12:10:00,75.14,75.15,75.1,75.13,16600.0,52.5967,52.6037,52.5687,52.5897,16600.0
2013-08-16 12:15:00,75.12,75.22,75.12,75.22,15500.0,52.5827,52.6527,52.5827,52.6527,15500.0
2013-08-16 12:20:00,75.22,75.24,75.17,75.2,18300.0,52.6527,52.6667,52.6177,52.6387,18300.0
2013-08-16 12:25:00,75.19,75.21,75.01,75.03,31200.0,52.6317,52.6457,52.5057,52.5197,31200.0
2013-08-16 12:30:00,75.05,75.12,75.04,75.12,31800.0,52.5337,52.5827,52.5267,52.5827,31800.0
2013-08-16 12:35:00,75.13,75.15,75.01,75.01,15900.0,52.5897,52.6037,52.5057,52.5057,15900.0
2013-08-16 12:40:00,75.01,75.01,74.9,74.9,9700.0,52.5057,52.5057,52.4287,52.4287,9700.0
2013-08-16 12:45:00,74.91,74.94,74.84,74.84,17600.0,52.4357,52.4567,52.3867,52.3867,17600.0
2013-08-16 12:50:00,74.86,74.93,74.81,74.92,19800.0,52.4007,52.4497,52.3657,52.4427,19800.0
2013-08-16 12:55:00,74.93,75.0,74.92,74.93,13600.0,52.4497,52.4987,52.4427,52.4497,13600.0
2013-08-16 13:00:00,74.94,74.97,74.85,74.86,14500.0,52.4567,52.4777,52.3937,52.4007,14500.0
2013-08-16 13:05:00,74.86,74.86,74.74,74.75,14700.0,52.4007,52.4007,52.3167,52.3237,14700.0
2013-08-16 13:10:00,74.76,74.76,74.65,74.66,18400.0,52.3307,52.3307,52.2537,52.2607,18400.0
2013-08-16 13:15:00,74.65,74.8,74.65,74.8,16500.0,52.2537,52.3587,52.2537,52.3587,16500.0
2013-08-16 13:20:00,74.8,74.82,74.76,74.82,17000.0,52.3587,52.3727,52.3307,52.3727,17000.0
2013-08-16 13:25:00,74.81,74.81,74.75,74.75,11200.0,52.3657,52.3657,52.3237,52.3237,11200.0
2013-08-16 13:30:00,74.74,74.75,74.71,74.75,24500.0,52.3167,52.3237,52.2957,52.3237,24500.0
2013-08-16 13:35:00,74.76,74.79,74.67,74.68,30900.0,52.3307,52.3517,52.2677,52.2747,30900.0
2013-08-16 13:40:00,74.67,74.7,74.61,74.62,17300.0,52.2677,52.2887,52.2257,52.2327,17300.0
2013-08-16 13:45:00,74.62,74.72,74.56,74.71,16200.0,52.2327,52.3027,52.1907,52.2957,16200.0
2013-08-16 13:50:00,74.7,74.81,74.7,74.78,13900.0,52.2887,52.3657,52.2887,52.3447,13900.0
2013-08-16 13:55:00,74.76,74.79,74.74,74.77,11100.0,52.3307,52.3517,52.3167,52.3377,11100.0
2013-08-16 14:00:00,74.78,74.81,74.76,74.76,17700.0,52.3447,52.3657,52.3307,52.3307,17700.0
2013-08-16 14:05:00,74.76,74.78,74.66,74.7,21400.0,52.3307,52.3447,52.2607,52.2887,21400.0
2013-08-16 14:10:00,74.69,74.74,74.62,74.62,20700.0,52.2817,52.3167,52.2327,52.2327,20700.0
2013-08-16 14:15:00,74.62,74.63,74.46,74.5,33900.0,52.2327,52.2397,52.1207,52.1487,33900.0
2013-08-16 14:20:00,74.49,74.56,74.48,74.52,25000.0,52.1417,52.1907,52.1347,52.1627,25000.0
2013-08-16 14:25:00,74.53,74.65,74.51,74.65,24400.0,52.1697,52.2537,52.1557,52.2537,24400.0
2013-08-16 14:30:00,74.65,74.67,74.55,74.55,14500.0,52.2537,52.2677,52.1837,52.1837,14500.0
2013-08-16 14:35:00,74.56,74.67,74.56,74.64,24400.0,52.1907,52.2677,52.1907,52.2467,24400.0
2013-08-16 14:40:00,74.65,74.7,74.62,74.64,19200.0,52.2537,52.2887,52.2327,52.2467,19200.0
2013-08-16 14:45:00,74.64,74.72,74.64,74.71,21500.0,52.2467,52.3027,52.2467,52.2957,21500.0
2013-08-16 14:50:00,74.71,74.9,74.7,74.9,22100.0,52.2957,52.4287,52.2887,52.4287,22100.0
2013-08-16 14:55:00,74.9,74.9,74.78,74.81,22300.0,52.4287,52.4287,52.3447,52.3657,22300.0
2013-08-16 15:00:00,74.81,74.92,74.81,74.92,23200.0,52.3657,52.4427,52.3657,52.4427,23200.0
2013-08-16 15:05:00,74.91,74.96,74.91,74.93,21000.0,52.4357,52.4707,52.4357,52.4497,21000.0
2013-08-16 15:10:00,74.95,74.97,74.84,74.85,22100.0,52.4637,52.4777,52.3867,52.3937,22100.0
2013-08-16 15:15:00,74.85,74.87,74.82,74.83,43900.0,52.3937,52.4077,52.3727,52.3797,43900.0
2013-08-16 15:20:00,74.84,74.86,74.81,74.81,29700.0,52.3867,52.4007,52.3657,52.3657,29700.0
2013-08-16 15:25:00,74.83,74.83,74.75,74.83,26300.0,52.3797,52.3797,52.3237,52.3797,26300.0
2013-08-16 15:30:00,74.83,74.9,74.83,74.88,23500.0,52.3797,52.4287,52.3797,52.4147,23500.0
2013-08-16 15:35:00,74.89,74.95,74.86,74.95,23800.0,52.4217,52.4637,52.4007,52.4637,23800.0
2013-08-16 15:40:00,74.94,74.97,74.93,74.96,41700.0,52.4567,52.4777,52.4497,52.4707,41700.0
2013-08-16 15:45:00,74.96,74.98,74.93,74.96,61700.0,52.4707,52.4847,52.4497,52.4707,61700.0
2013-08-16 15:50:00,74.96,74.99,74.94,74.98,56900.0,52.4707,52.4917,52.4567,52.4847,56900.0
2013-08-16 15:55:00,74.99,75.01,74.89,74.9,167100.0,52.4917,52.5057,52.4217,52.4287,167100.0
2013-08-19 09:30:00,74.76,74.88,74.24,74.42,43300.0,52.3307,52.4147,51.9668,52.0928,43300.0
2013-08-19 09:35:00,74.45,74.57,74.34,74.35,18300.0,52.1138,52.1977,52.0368,52.0438,18300.0
2013-08-19 09:40:00,74.38,74.55,74.35,74.44,21900.0,52.0648,52.1837,52.0438,52.1068,21900.0
2013-08-19 09:45:00,74.45,74.49,74.3,74.35,40800.0,52.1138,52.1417,52.0088,52.0438,40800.0
2013-08-19 09:50:00,74.36,74.38,74.21,74.35,23400.0,52.0508,52.0648,51.9458,52.0438,23400.0
2013-08-19 09:55:00,74.34,74.36,74.28,74.35,10700.0,52.0368,52.0508,51.9948,52.0438,10700.0
2013-08-19 10:00:00,74.36,74.52,74.34,74.42,32000.0,52.0508,52.1627,52.0368,52.0928,32000.0
2013-08-19 10:05:00,74.43,74.52,74.34,74.35,25000.0,52.0998,52.1627,52.0368,52.0438,25000.0
2013-08-19 10:10:00,74.35,74.46,74.35,74.43,17700.0,52.0438,52.1207,52.0438,52.0998,17700.0
2013-08-19 10:15:00,74.42,74.53,74.31,74.32,23200.0,52.0928,52.1697,52.0158,52.0228,23200.0
2013-08-19 10:20:00,74.31,74.4,74.29,74.32,18900.0,52.0158,52.0788,52.0018,52.0228,18900.0
2013-08-19 10:25:00,74.29,74.31,74.26,74.29,10000.0,52.0018,52.0158,51.9808,52.0018,10000.0
2013-08-19 10:30:00,74.29,74.33,74.24,74.32,13500.0,52.0018,52.0298,51.9668,52.0228,13500.0
2013-08-19 10:35:00,74.33,74.44,74.29,74.31,54600.0,52.0298,52.1068,52.0018,52.0158,54600.0
2013-08-19 10:40:00,74.32,74.36,74.21,74.29,10700.0,52.0228,52.0508,51.9458,52.0018,10700.0
2013-08-19 10:45:00,74.29,74.38,74.27,74.29,6800.0,52.0018,52.0648,51.9878,52.0018,6800.0
2013-08-19 10:50:00,74.27,74.33,74.2,74.33,11700.0,51.9878,52.0298,51.9388,52.0298,11700.0
2013-08-19 10:55:00,74.34,74.34,74.15,74.25,22600.0,52.0368,52.0368,51.9038,51.9738,22600.0
2013-08-19 11:00:00,74.24,74.26,74.12,74.17,16000.0,51.9668,51.9808,51.8828,51.9178,16000.0
2013-08-19 11:05:00,74.16,74.19,74.1,74.19,11200.0,51.9108,51.9318,51.8688,51.9318,11200.0
2013-08-19 11:10:00,74.18,74.3,74.18,74.26,9500.0,51.9248,52.0088,51.9248,51.9808,9500.0
2013-08-19 11:15:00,74.29,74.29,74.15,74.23,19000.0,52.0018,52.0018,51.9038,51.9598,19000.0
2013-08-19 11:20:00,74.24,74.25,74.15,74.16,20900.0,51.9668,51.9738,51.9038,51.9108,20900.0
2013-08-19 11:25:00,74.19,74.2,74.15,74.19,8600.0,51.9318,51.9388,51.9038,51.9318,8600.0
2013-08-19 11:30:00,74.18,74.26,74.12,74.24,13700.0,51.9248,51.9808,51.8828,51.9668,13700.0
2013-08-19 11:35:00,74.27,74.36,74.25,74.32,6400.0,51.9878,52.0508,51.9738,52.0228,6400.0
2013-08-19 11:40:00,74.3,74.42,74.29,74.33,21500.0,52.0088,52.0928,52.0018,52.0298,21500.0
2013-08-19 11:45:00,74.32,74.36,74.31,74.34,5200.0,52.0228,52.0508,52.0158,52.0368,5200.0
2013-08-19 11:50:00,74.33,74.33,74.24,74.24,4800.0,52.0298,52.0298,51.9668,51.9668,4800.0
2013-08-19 11:55:00,74.26,74.3,74.23,74.3,8400.0,51.9808,52.0088,51.9598,52.0088,8400.0
2013-08-19 12:00:00,74.3,74.33,74.28,74.3,8900.0,52.0088,52.0298,51.9948,52.0088,8900.0
2013-08-19 12:05:00,74.32,74.33,74.26,74.27,7000.0,52.0228,52.0298,51.9808,51.9878,7000.0
2013-08-19 12:10:00,74.27,74.32,74.26,74.32,6200.0,51.9878,52.0228,51.9808,52.0228,6200.0
2013-08-19 12:15:00,74.31,74.41,74.3,74.4,12500.0,52.0158,52.0858,52.0088,52.0788,12500.0
2013-08-19 12:20:00,74.39,74.43,74.27,74.28,12400.0,52.0718,52.0998,51.9878,51.9948,12400.0
2013-08-19 12:25:00,74.28,74.29,74.23,74.23,19000.0,51.9948,52.0018,51.9598,51.9598,19000.0
2013-08-19 12:30:00,74.23,74.23,74.18,74.21,16700.0,51.9598,51.9598,51.9248,51.9458,16700.0
2013-08-19 12:35:00,74.21,74.23,74.16,74.22,10500.0,51.9458,51.9598,51.9108,51.9528,10500.0
2013-08-19 12:40:00,74.21,74.23,74.17,74.2,9100.0,51.9458,51.9598,51.9178,51.9388,9100.0
2013-08-19 12:45:00,74.21,74.23,74.18,74.23,6600.0,51.9458,51.9598,51.9248,51.9598,6600.0
2013-08-19 12:50:00,74.22,74.22,74.16,74.17,11000.0,51.9528,51.9528,51.9108,51.9178,11000.0
2013-08-19 12:55:00,74.18,74.23,74.18,74.23,3600.0,51.9248,51.9598,51.9248,51.9598,3600.0
2013-08-19 13:00:00,74.21,74.24,74.2,74.22,7200.0,51.9458,51.9668,51.9388,51.9528,7200.0
2013-08-19 13:05:00,74.23,74.27,74.19,74.2,20400.0,51.9598,51.9878,51.9318,51.9388,20400.0
2013-08-19 13:10:00,74.2,74.23,74.16,74.19,18300.0,51.9388,51.9598,51.9108,51.9318,18300.0
2013-08-19 13:15:00,74.18,74.22,74.15,74.22,9400.0,51.9248,51.9528,51.9038,51.9528,9400.0
2013-08-19 13:20:00,74.19,74.22,74.14,74.14,8900.0,51.9318,51.9528,51.8968,51.8968,8900.0
2013-08-19 13:25:00,74.13,74.18,74.12,74.16,5200.0,51.8898,51.9248,51.8828,51.9108,5200.0
2013-08-19 13:30:00,74.16,74.16,74.06,74.1,16400.0,51.9108,51.9108,51.8408,51.8688,16400.0
2013-08-19 13:35:00,74.1,74.15,74.05,74.14,13400.0,51.8688,51.9038,51.8338,51.8968,13400.0
2013-08-19 13:40:00,74.16,74.18,74.13,74.16,5700.0,51.9108,51.9248,51.8898,51.9108,5700.0
2013-08-19 13:45:00,74.15,74.17,74.11,74.12,9900.0,51.9038,51.9178,51.8758,51.8828,9900.0
2013-08-19 13:50:00,74.12,74.24,74.12,74.23,16000.0,51.8828,51.9668,51.8828,51.9598,16000.0
2013-08-19 13:55:00,74.24,74.25,74.19,74.23,6700.0,51.9668,51.9738,51.9318,51.9598,6700.0
2013-08-19 14:00:00,74.24,74.25,74.21,74.22,12300.0,51.9668,51.9738,51.9458,51.9528,12300.0
2013-08-19 14:05:00,74.21,74.24,74.18,74.24,11200.0,51.9458,51.9668,51.9248,51.9668,11200.0
2013-08-19 14:10:00,74.25,74.3,74.25,74.27,10800.0,51.9738,52.0088,51.9738,51.9878,10800.0
2013-08-19 14:15:00,74.27,74.28,74.23,74.24,13100.0,51.9878,51.9948,51.9598,51.9668,13100.0
2013-08-19 14:20:00,74.24,74.26,74.14,74.16,12400.0,51.9668,51.9808,51.8968,51.9108,12400.0
2013-08-19 14:25:00,74.18,74.2,74.11,74.17,9300.0,51.9248,51.9388,51.8758,51.9178,9300.0
2013-08-19 14:30:00,74.17,74.18,74.05,74.09,17900.0,51.9178,51.9248,51.8338,51.8618,17900.0
2013-08-19 14:35:00,74.09,74.19,74.09,74.19,8500.0,51.8618,51.9318,51.8618,51.9318,8500.0
2013-08-19 14:40:00,74.2,74.2,74.14,74.17,11100.0,51.9388,51.9388,51.8968,51.9178,11100.0
2013-08-19 14:45:00,74.17,74.18,74.14,74.16,12800.0,51.9178,51.9248,51.8968,51.9108,12800.0
2013-08-19 14:50:00,74.16,74.19,74.1,74.15,14400.0,51.9108,51.9318,51.8688,51.9038,14400.0
2013-08-19 14:55:00,74.15,74.2,74.08,74.2,17000.0,51.9038,51.9388,51.8548,51.9388,17000.0
2013-08-19 15:00:00,74.21,74.21,74.11,74.11,7000.0,51.9458,51.9458,51.8758,51.8758,7000.0
2013-08-19 15:05:00,74.1,74.13,74.09,74.11,10700.0,51.8688,51.8898,51.8618,51.8758,10700.0
2013-08-19 15:10:00,74.1,74.12,74.09,74.11,15000.0,51.8688,51.8828,51.8618,51.8758,15000.0
2013-08-19 15:15:00,74.11,74.18,74.11,74.11,40900.0,51.8758,51.9248,51.8758,51.8758,40900.0
2013-08-19 15:20:00,74.11,74.13,74.08,74.13,16300.0,51.8758,51.8898,51.8548,51.8898,16300.0
2013-08-19 15:25:00,74.13,74.14,74.03,74.03,22200.0,51.8898,51.8968,51.8198,51.8198,22200.0
2013-08-19 15:30:00,74.02,74.07,74.01,74.04,29300.0,51.8128,51.8478,51.8058,51.8268,29300.0
2013-08-19 15:35:00,74.03,74.04,73.95,73.95,42700.0,51.8198,51.8268,51.7638,51.7638,42700.0
2013-08-19 15:40:00,73.96,74.01,73.9,73.94,25900.0,51.7708,51.8058,51.7288,51.7568,25900.0
2013-08-19 15:45:00,73.95,74.03,73.94,74.0,54000.0,51.7638,51.8198,51.7568,51.7988,54000.0
2013-08-19 15:50:00,74.0,74.02,73.95,73.98,59000.0,51.7988,51.8128,51.7638,51.7848,59000.0
2013-08-19 15:55:00,73.98,74.04,73.93,73.93,152300.0,51.7848,51.8268,51.7498,51.7498,152300.0
2013-08-20 09:30:00,73.89,73.98,73.72,73.97,31200.0,51.7218,51.7848,51.6028,51.7778,31200.0
2013-08-20 09:35:00,73.98,74.04,73.89,73.98,10100.0,51.7848,51.8268,51.7218,51.7848,10100.0
2013-08-20 09:40:00,74.01,74.08,73.91,73.92,6800.0,51.8058,51.8548,51.7358,51.7428,6800.0
2013-08-20 09:45:00,73.92,73.95,73.86,73.94,6700.0,51.7428,51.7638,51.7008,51.7568,6700.0
2013-08-20 09:50:00,73.88,74.12,73.88,74.05,7400.0,51.7148,51.8828,51.7148,51.8338,7400.0
2013-08-20 09:55:00,74.03,74.2,74.02,74.18,15700.0,51.8198,51.9388,51.8128,51.9248,15700.0
2013-08-20 10:00:00,74.17,74.36,74.17,74.3,9300.0,51.9178,52.0508,51.9178,52.0088,9300.0
2013-08-20 10:05:00,74.29,74.41,74.22,74.34,7600.0,52.0018,52.0858,51.9528,52.0368,7600.0
2013-08-20 10:10:00,74.33,74.35,74.22,74.24,50000.0,52.0298,52.0438,51.9528,51.9668,50000.0
2013-08-20 10:15:00,74.26,74.28,74.14,74.14,19300.0,51.9808,51.9948,51.8968,51.8968,19300.0
2013-08-20 10:20:00,74.14,74.24,74.14,74.15,14200.0,51.8968,51.9668,51.8968,51.9038,14200.0
2013-08-20 10:25:00,74.14,74.16,74.02,74.03,20500.0,51.8968,51.9108,51.8128,51.8198,20500.0
2013-08-20 10:30:00,74.0,74.11,73.95,74.08,11800.0,51.7988,51.8758,51.7638,51.8548,11800.0
2013-08-20 10:35:00,74.09,74.17,74.06,74.17,9700.0,51.8618,51.9178,51.8408,51.9178,9700.0
2013-08-20 10:40:00,74.16,74.19,74.07,74.07,14400.0,51.9108,51.9318,51.8478,51.8478,14400.0
2013-08-20 10:45:00,74.07,74.11,73.95,73.98,28400.0,51.8478,51.8758,51.7638,51.7848,28400.0
2013-08-20 10:50:00,73.98,73.99,73.9,73.93,20700.0,51.7848,51.7918,51.7288,51.7498,20700.0
2013-08-20 10:55:00,73.94,73.96,73.91,73.93,10900.0,51.7568,51.7708,51.7358,51.7498,10900.0
2013-08-20 11:00:00,73.92,73.99,73.92,73.95,12200.0,51.7428,51.7918,51.7428,51.7638,12200.0
2013-08-20 11:05:00,73.94,74.07,73.91,74.06,11000.0,51.7568,51.8478,51.7358,51.8408,11000.0
2013-08-20 11:10:00,74.03,74.11,74.03,74.09,7100.0,51.8198,51.8758,51.8198,51.8618,7100.0
2013-08-20 11:15:00,74.09,74.13,74.06,74.09,11800.0,51.8618,51.8898,51.8408,51.8618,11800.0
2013-08-20 11:20:00,74.1,74.24,74.09,74.22,14800.0,51.8688,51.9668,51.8618,51.9528,14800.0
2013-08-20 11:25:00,74.25,74.28,74.21,74.21,16400.0,51.9738,51.9948,51.9458,51.9458,16400.0
2013-08-20 11:30:00,74.2,74.37,74.2,74.36,13000.0,51.9388,52.0578,51.9388,52.0508,13000.0
2013-08-20 11:35:00,74.38,74.47,74.38,74.42,16300.0,52.0648,52.1277,52.0648,52.0928,16300.0
2013-08-20 11:40:00,74.44,74.47,74.42,74.47,5500.0,52.1068,52.1277,52.0928,52.1277,5500.0
2013-08-20 11:45:00,74.46,74.53,74.45,74.53,15300.0,52.1207,52.1697,52.1138,52.1697,15300.0
2013-08-20 11:50:00,74.52,74.54,74.46,74.5,7100.0,52.1627,52.1767,52.1207,52.1487,7100.0
2013-08-20 11:55:00,74.49,74.5,74.46,74.48,4800.0,52.1417,52.1487,52.1207,52.1347,4800.0
2013-08-20 12:00:00,74.46,74.53,74.45,74.5,10500.0,52.1207,52.1697,52.1138,52.1487,10500.0
2013-08-20 12:05:00,74.53,74.58,74.52,74.53,12000.0,52.1697,52.2047,52.1627,52.1697,12000.0
2013-08-20 12:10:00,74.51,74.54,74.47,74.53,12800.0,52.1557,52.1767,52.1277,52.1697,12800.0
2013-08-20 12:15:00,74.54,74.58,74.53,74.58,11700.0,52.1767,52.2047,52.1697,52.2047,11700.0
2013-08-20 12:20:00,74.58,74.61,74.54,74.55,6200.0,52.2047,52.2257,52.1767,52.1837,6200.0
2013-08-20 12:25:00,74.55,74.55,74.53,74.53,8400.0,52.1837,52.1837,52.1697,52.1697,8400.0
2013-08-20 12:30:00,74.54,74.57,74.5,74.53,11300.0,52.1767,52.1977,52.1487,52.1697,11300.0
2013-08-20 12:35:00,74.54,74.56,74.49,74.49,7300.0,52.1767,52.1907,52.1417,52.1417,7300.0
2013-08-20 12:40:00,74.5,74.51,74.42,74.45,7500.0,52.1487,52.1557,52.0928,52.1138,7500.0
2013-08-20 12:45:00,74.44,74.5,74.44,74.5,5000.0,52.1068,52.1487,52.1068,52.1487,5000.0
2013-08-20 12:50:00,74.49,74.67,74.48,74.66,24600.0,52.1417,52.2677,52.1347,52.2607,24600.0
2013-08-20 12:55:00,74.66,74.71,74.65,74.71,20900.0,52.2607,52.2957,52.2537,52.2957,20900.0
2013-08-20 13:00:00,74.69,74.74,74.67,74.71,9100.0,52.2817,52.3167,52.2677,52.2957,9100.0
2013-08-20 13:05:00,74.71,74.72,74.63,74.64,6200.0,52.2957,52.3027,52.2397,52.2467,6200.0
2013-08-20 13:10:00,74.64,74.69,74.64,74.65,5700.0,52.2467,52.2817,52.2467,52.2537,5700.0
2013-08-20 13:15:00,74.65,74.65,74.59,74.6,16800.0,52.2537,52.2537,52.2117,52.2187,16800.0
2013-08-20 13:20:00,74.59,74.67,74.58,74.63,12500.0,52.2117,52.2677,52.2047,52.2397,12500.0
2013-08-20 13:25:00,74.64,74.65,74.56,74.58,7000.0,52.2467,52.2537,52.1907,52.2047,7000.0
2013-08-20 13:30:00,74.58,74.61,74.55,74.59,8900.0,52.2047,52.2257,52.1837,52.2117,8900.0
2013-08-20 13:35:00,74.6,74.68,74.6,74.64,8400.0,52.2187,52.2747,52.2187,52.2467,8400.0
2013-08-20 13:40:00,74.63,74.65,74.62,74.65,6300.0,52.2397,52.2537,52.2327,52.2537,6300.0
2013-08-20 13:45:00,74.65,74.76,74.63,74.74,9100.0,52.2537,52.3307,52.2397,52.3167,9100.0
2013-08-20 13:50:00,74.75,74.75,74.66,74.67,9200.0,52.3237,52.3237,52.2607,52.2677,9200.0
2013-08-20 13:55:00,74.67,74.68,74.65,74.66,5200.0,52.2677,52.2747,52.2537,52.2607,5200.0
2013-08-20 14:00:00,74.65,74.68,74.63,74.64,7400.0,52.2537,52.2747,52.2397,52.2467,7400.0
2013-08-20 14:05:00,74.64,74.68,74.63,74.68,3500.0,52.2467,52.2747,52.2397,52.2747,3500.0
2013-08-20 14:10:00,74.66,74.67,74.61,74.65,20100.0,52.2607,52.2677,52.2257,52.2537,20100.0
2013-08-20 14:15:00,74.63,74.66,74.63,74.64,4400.0,52.2397,52.2607,52.2397,52.2467,4400.0
2013-08-20 14:20:00,74.64,74.65,74.57,74.59,10200.0,52.2467,52.2537,52.1977,52.2117,10200.0
2013-08-20 14:25:00,74.6,74.77,74.6,74.71,11000.0,52.2187,52.3377,52.2187,52.2957,11000.0
2013-08-20 14:30:00,74.72,74.74,74.68,74.68,8600.0,52.3027,52.3167,52.2747,52.2747,8600.0
2013-08-20 14:35:00,74.66,74.66,74.63,74.66,7800.0,52.2607,52.2607,52.2397,52.2607,7800.0
2013-08-20 14:40:00,74.65,74.71,74.65,74.69,19100.0,52.2537,52.2957,52.2537,52.2817,19100.0
2013-08-20 14:45:00,74.68,74.8,74.64,74.79,14400.0,52.2747,52.3587,52.2467,52.3517,14400.0
2013-08-20 14:50:00,74.79,74.8,74.7,74.7,18800.0,52.3517,52.3587,52.2887,52.2887,18800.0
2013-08-20 14:55:00,74.69,74.69,74.62,74.62,9400.0,52.2817,52.2817,52.2327,52.2327,9400.0
2013-08-20 15:00:00,74.66,74.69,74.66,74.67,9300.0,52.2607,52.2817,52.2607,52.2677,9300.0
2013-08-20 15:05:00,74.68,74.78,74.68,74.76,7600.0,52.2747,52.3447,52.2747,52.3307,7600.0
2013-08-20 15:10:00,74.77,74.8,74.76,74.76,8200.0,52.3377,52.3587,52.3307,52.3307,8200.0
2013-08-20 15:15:00,74.77,74.82,74.77,74.81,19000.0,52.3377,52.3727,52.3377,52.3657,19000.0
2013-08-20 15:20:00,74.8,74.81,74.77,74.78,12100.0,52.3587,52.3657,52.3377,52.3447,12100.0
2013-08-20 15:25:00,74.78,74.86,74.78,74.85,12700.0,52.3447,52.4007,52.3447,52.3937,12700.0
2013-08-20 15:30:00,74.86,74.87,74.73,74.74,25900.0,52.4007,52.4077,52.3097,52.3167,25900.0
2013-08-20 15:35:00,74.74,74.76,74.68,74.75,14100.0,52.3167,52.3307,52.2747,52.3237,14100.0
2013-08-20 15:40:00,74.75,74.75,74.66,74.66,29600.0,52.3237,52.3237,52.2607,52.2607,29600.0
2013-08-20 15:45:00,74.66,74.72,74.57,74.58,35200.0,52.2607,52.3027,52.1977,52.2047,35200.0
2013-08-20 15:50:00,74.58,74.61,74.56,74.56,34100.0,52.2047,52.2257,52.1907,52.1907,34100.0
2013-08-20 15:55:00,74.56,74.65,74.51,74.6,127800.0,52.1907,52.2537,52.1557,52.2187,127800.0
2013-08-21 09:30:00,74.34,74.4,74.18,74.37,40000.0,52.0368,52.0788,51.9248,52.0578,40000.0
2013-08-21 09:35:00,74.39,74.39,74.11,74.32,10700.0,52.0718,52.0718,51.8758,52.0228,10700.0
2013-08-21 09:40:00,74.34,74.34,74.09,74.26,11100.0,52.0368,52.0368,51.8618,51.9808,11100.0
2013-08-21 09:45:00,74.26,74.43,74.24,74.36,9400.0,51.9808,52.0998,51.9668,52.0508,9400.0
2013-08-21 09:50:00,74.33,74.47,74.29,74.41,5100.0,52.0298,52.1277,52.0018,52.0858,5100.0
2013-08-21 09:55:00,74.33,74.4,74.17,74.2,14700.0,52.0298,52.0788,51.9178,51.9388,14700.0
2013-08-21 10:00:00,74.29,74.5,74.26,74.43,9600.0,52.0018,52.1487,51.9808,52.0998,9600.0
2013-08-21 10:05:00,74.44,74.44,74.22,74.25,6100.0,52.1068,52.1068,51.9528,51.9738,6100.0
2013-08-21 10:10:00,74.25,74.34,74.07,74.1,7900.0,51.9738,52.0368,51.8478,51.8688,7900.0
2013-08-21 10:15:00,74.12,74.26,74.07,74.22,13100.0,51.8828,51.9808,51.8478,51.9528,13100.0
2013-08-21 10:20:00,74.25,74.34,74.19,74.25,9300.0,51.9738,52.0368,51.9318,51.9738,9300.0
2013-08-21 10:25:00,74.18,74.25,74.13,74.17,6300.0,51.9248,51.9738,51.8898,51.9178,6300.0
2013-08-21 10:30:00,74.2,74.2,74.08,74.09,12600.0,51.9388,51.9388,51.8548,51.8618,12600.0
2013-08-21 10:35:00,74.09,74.23,74.06,74.23,18900.0,51.8618,51.9598,51.8408,51.9598,18900.0
2013-08-21 10:40:00,74.25,74.35,74.25,74.35,9500.0,51.9738,52.0438,51.9738,52.0438,9500.0
2013-08-21 10:45:00,74.37,74.37,74.26,74.32,6500.0,52.0578,52.0578,51.9808,52.0228,6500.0
2013-08-21 10:50:00,74.32,74.37,74.27,74.27,4600.0,52.0228,52.0578,51.9878,51.9878,4600.0
2013-08-21 10:55:00,74.26,74.29,74.2,74.21,4200.0,51.9808,52.0018,51.9388,51.9458,4200.0
2013-08-21 11:00:00,74.21,74.21,74.05,74.11,14300.0,51.9458,51.9458,51.8338,51.8758,14300.0
2013-08-21 11:05:00,74.09,74.12,73.95,73.95,15700.0,51.8618,51.8828,51.7638,51.7638,15700.0
2013-08-21 11:10:00,73.94,74.0,73.87,73.91,11700.0,51.7568,51.7988,51.7078,51.7358,11700.0
2013-08-21 11:15:00,73.9,74.06,73.87,73.99,13600.0,51.7288,51.8408,51.7078,51.7918,13600.0
2013-08-21 11:20:00,73.97,73.97,73.87,73.87,13500.0,51.7778,51.7778,51.7078,51.7078,13500.0
2013-08-21 11:25:00,73.86,73.97,73.83,73.89,14100.0,51.7008,51.7778,51.6798,51.7218,14100.0
2013-08-21 11:30:00,73.9,74.01,73.89,74.0,13000.0,51.7288,51.8058,51.7218,51.7988,13000.0
2013-08-21 11:35:00,74.01,74.04,73.84,73.84,9000.0,51.8058,51.8268,51.6868,51.6868,9000.0
2013-08-21 11:40:00,73.85,73.92,73.75,73.92,17500.0,51.6938,51.7428,51.6238,51.7428,17500.0
2013-08-21 11:45:00,73.93,73.93,73.74,73.76,10600.0,51.7498,51.7498,51.6168,51.6308,10600.0
2013-08-21 11:50:00,73.79,73.9,73.78,73.89,11100.0,51.6518,51.7288,51.6448,51.7218,11100.0
2013-08-21 11:55:00,73.88,74.12,73.88,74.12,25900.0,51.7148,51.8828,51.7148,51.8828,25900.0
2013-08-21 12:00:00,74.1,74.17,74.09,74.11,23400.0,51.8688,51.9178,51.8618,51.8758,23400.0
2013-08-21 12:05:00,74.1,74.1,73.93,73.93,15100.0,51.8688,51.8688,51.7498,51.7498,15100.0
2013-08-21 12:10:00,73.94,74.1,73.91,74.06,15900.0,51.7568,51.8688,51.7358,51.8408,15900.0
2013-08-21 12:15:00,74.03,74.12,74.01,74.09,9200.0,51.8198,51.8828,51.8058,51.8618,9200.0
2013-08-21 12:20:00,74.12,74.12,73.95,73.99,12600.0,51.8828,51.8828,51.7638,51.7918,12600.0
2013-08-21 12:25:00,73.98,74.07,73.95,74.06,12400.0,51.7848,51.8478,51.7638,51.8408,12400.0
2013-08-21 12:30:00,74.07,74.07,74.01,74.01,7700.0,51.8478,51.8478,51.8058,51.8058,7700.0
2013-08-21 12:35:00,74.02,74.05,73.95,74.05,42300.0,51.8128,51.8338,51.7638,51.8338,42300.0
2013-08-21 12:40:00,74.04,74.08,73.99,74.08,9100.0,51.8268,51.8548,51.7918,51.8548,9100.0
2013-08-21 12:45:00,74.09,74.2,74.09,74.2,14500.0,51.8618,51.9388,51.8618,51.9388,14500.0
2013-08-21 12:50:00,74.2,74.31,74.18,74.31,17300.0,51.9388,52.0158,51.9248,52.0158,17300.0
2013-08-21 12:55:00,74.32,74.35,74.29,74.29,7400.0,52.0228,52.0438,52.0018,52.0018,7400.0
2013-08-21 13:00:00,74.28,74.28,74.24,74.26,7500.0,51.9948,51.9948,51.9668,51.9808,7500.0
2013-08-21 13:05:00,74.24,74.25,74.2,74.2,4600.0,51.9668,51.9738,51.9388,51.9388,4600.0
2013-08-21 13:10:00,74.2,74.31,74.19,74.28,6600.0,51.9388,52.0158,51.9318,51.9948,6600.0
2013-08-21 13:15:00,74.32,74.39,74.32,74.34,12100.0,52.0228,52.0718,52.0228,52.0368,12100.0
2013-08-21 13:20:00,74.33,74.34,74.24,74.24,6500.0,52.0298,52.0368,51.9668,51.9668,6500.0
2013-08-21 13:25:00,74.26,74.36,74.26,74.36,14500.0,51.9808,52.0508,51.9808,52.0508,14500.0
2013-08-21 13:30:00,74.35,74.44,74.35,74.41,14300.0,52.0438,52.1068,52.0438,52.0858,14300.0
2013-08-21 13:35:00,74.43,74.49,74.42,74.47,17300.0,52.0998,52.1417,52.0928,52.1277,17300.0
2013-08-21 13:40:00,74.47,74.55,74.47,74.55,7900.0,52.1277,52.1837,52.1277,52.1837,7900.0
2013-08-21 13:45:00,74.56,74.61,74.53,74.53,7600.0,52.1907,52.2257,52.1697,52.1697,7600.0
2013-08-21 13:50:00,74.53,74.54,74.48,74.5,5400.0,52.1697,52.1767,52.1347,52.1487,5400.0
2013-08-21 13:55:00,74.49,74.57,74.48,74.57,14800.0,52.1417,52.1977,52.1347,52.1977,14800.0
2013-08-21 14:00:00,74.56,74.56,74.21,74.26,33700.0,52.1907,52.1907,51.9458,51.9808,33700.0
2013-08-21 14:05:00,74.22,74.23,73.99,74.21,20400.0,51.9528,51.9598,51.7918,51.9458,20400.0
2013-08-21 14:10:00,74.23,74.33,74.14,74.27,23300.0,51.9598,52.0298,51.8968,51.9878,23300.0
2013-08-21 14:15:00,74.28,74.39,74.23,74.31,24900.0,51.9948,52.0718,51.9598,52.0158,24900.0
2013-08-21 14:20:00,74.3,74.34,74.17,74.34,16700.0,52.0088,52.0368,51.9178,52.0368,16700.0
2013-08-21 14:25:00,74.35,74.48,74.35,74.42,14800.0,52.0438,52.1347,52.0438,52.0928,14800.0
2013-08-21 14:30:00,74.43,74.75,74.42,74.69,20700.0,52.0998,52.3237,52.0928,52.2817,20700.0
2013-08-21 14:35:00,74.7,74.92,74.7,74.77,16200.0,52.2887,52.4427,52.2887,52.3377,16200.0
2013-08-21 14:40:00,74.74,74.89,74.67,74.87,18100.0,52.3167,52.4217,52.2677,52.4077,18100.0
2013-08-21 14:45:00,74.86,74.98,74.85,74.85,13500.0,52.4007,52.4847,52.3937,52.3937,13500.0
2013-08-21 14:50:00,74.85,74.86,74.75,74.86,6500.0,52.3937,52.4007,52.3237,52.4007,6500.0
2013-08-21 14:55:00,74.87,74.89,74.79,74.83,8800.0,52.4077,52.4217,52.3517,52.3797,8800.0
2013-08-21 15:00:00,74.81,74.86,74.71,74.79,9000.0,52.3657,52.4007,52.2957,52.3517,9000.0
2013-08-21 15:05:00,74.79,74.87,74.77,74.8,14800.0,52.3517,52.4077,52.3377,52.3587,14800.0
2013-08-21 15:10:00,74.77,74.92,74.76,74.87,14900.0,52.3377,52.4427,52.3307,52.4077,14900.0
2013-08-21 15:15:00,74.85,74.86,74.72,74.73,15700.0,52.3937,52.4007,52.3027,52.3097,15700.0
2013-08-21 15:20:00,74.72,74.84,74.7,74.81,15600.0,52.3027,52.3867,52.2887,52.3657,15600.0
2013-08-21 15:25:00,74.8,74.87,74.77,74.82,28000.0,52.3587,52.4077,52.3377,52.3727,28000.0
2013-08-21 15:30:00,74.81,74.91,74.74,74.87,24900.0,52.3657,52.4357,52.3167,52.4077,24900.0
2013-08-21 15:35:00,74.86,74.89,74.73,74.78,49400.0,52.4007,52.4217,52.3097,52.3447,49400.0
2013-08-21 15:40:00,74.77,74.78,74.59,74.72,35700.0,52.3377,52.3447,52.2117,52.3027,35700.0
2013-08-21 15:45:00,74.7,74.74,74.47,74.51,52100.0,52.2887,52.3167,52.1277,52.1557,52100.0
2013-08-21 15:50:00,74.5,74.56,74.46,74.46,37900.0,52.1487,52.1907,52.1207,52.1207,37900.0
2013-08-21 15:55:00,74.46,74.55,74.35,74.41,152300.0,52.1207,52.1837,52.0438,52.0858,152300.0
2013-08-22 09:30:00,74.48,74.7,74.37,74.5,53600.0,52.1347,52.2887,52.0578,52.1487,53600.0
2013-08-22 09:35:00,74.5,74.85,74.47,74.79,17200.0,52.1487,52.3937,52.1277,52.3517,17200.0
2013-08-22 09:40:00,74.84,75.02,74.84,74.94,17100.0,52.3867,52.5127,52.3867,52.4567,17100.0
2013-08-22 09:45:00,74.92,74.95,74.78,74.92,40400.0,52.4427,52.4637,52.3447,52.4427,40400.0
2013-08-22 09:50:00,74.92,75.07,74.8,75.02,23700.0,52.4427,52.5477,52.3587,52.5127,23700.0
2013-08-22 09:55:00,75.03,75.21,75.03,75.14,20800.0,52.5197,52.6457,52.5197,52.5967,20800.0
2013-08-22 10:00:00,75.09,75.19,74.95,74.95,22000.0,52.5617,52.6317,52.4637,52.4637,22000.0
2013-08-22 10:05:00,74.92,75.05,74.9,74.99,56700.0,52.4427,52.5337,52.4287,52.4917,56700.0
2013-08-22 10:10:00,75.0,75.12,74.97,75.09,15700.0,52.4987,52.5827,52.4777,52.5617,15700.0
2013-08-22 10:15:00,75.13,75.2,75.1,75.2,10100.0,52.5897,52.6387,52.5687,52.6387,10100.0
2013-08-22 10:20:00,75.19,75.26,75.15,75.26,31200.0,52.6317,52.6807,52.6037,52.6807,31200.0
2013-08-22 10:25:00,75.27,75.28,75.18,75.2,6900.0,52.6877,52.6947,52.6247,52.6387,6900.0
2013-08-22 10:30:00,75.2,75.21,75.09,75.1,8100.0,52.6387,52.6457,52.5617,52.5687,8100.0
2013-08-22 10:35:00,75.1,75.13,75.07,75.09,6100.0,52.5687,52.5897,52.5477,52.5617,6100.0
2013-08-22 10:40:00,75.09,75.13,75.06,75.11,10000.0,52.5617,52.5897,52.5407,52.5757,10000.0
2013-08-22 10:45:00,75.1,75.12,75.02,75.03,5700.0,52.5687,52.5827,52.5127,52.5197,5700.0
2013-08-22 10:50:00,74.99,74.99,74.9,74.96,14800.0,52.4917,52.4917,52.4287,52.4707,14800.0
2013-08-22 10:55:00,74.95,74.98,74.9,74.91,15600.0,52.4637,52.4847,52.4287,52.4357,15600.0
2013-08-22 11:00:00,74.97,74.98,74.94,74.97,16900.0,52.4777,52.4847,52.4567,52.4777,16900.0
2013-08-22 11:05:00,74.97,75.01,74.89,75.01,11400.0,52.4777,52.5057,52.4217,52.5057,11400.0
2013-08-22 11:10:00,75.01,75.05,74.97,75.0,11800.0,52.5057,52.5337,52.4777,52.4987,11800.0
2013-08-22 11:15:00,75.0,75.0,74.91,74.95,15800.0,52.4987,52.4987,52.4357,52.4637,15800.0
2013-08-22 11:20:00,74.95,74.99,74.94,74.96,16000.0,52.4637,52.4917,52.4567,52.4707,16000.0
2013-08-22 11:25:00,74.95,74.95,74.86,74.91,14800.0,52.4637,52.4637,52.4007,52.4357,14800.0
2013-08-22 11:30:00,74.93,75.05,74.92,75.01,14500.0,52.4497,52.5337,52.4427,52.5057,14500.0
2013-08-22 11:35:00,75.03,75.11,75.01,75.09,25100.0,52.5197,52.5757,52.5057,52.5617,25100.0
2013-08-22 11:40:00,75.1,75.1,75.02,75.07,18200.0,52.5687,52.5687,52.5127,52.5477,18200.0
2013-08-22 11:45:00,75.07,75.15,75.06,75.1,11200.0,52.5477,52.6037,52.5407,52.5687,11200.0
2013-08-22 11:50:00,75.11,75.16,75.05,75.05,34800.0,52.5757,52.6107,52.5337,52.5337,34800.0
2013-08-22 11:55:00,75.05,75.05,74.99,75.03,10100.0,52.5337,52.5337,52.4917,52.5197,10100.0
2013-08-22 12:00:00,75.02,75.03,74.98,75.0,8000.0,52.5127,52.5197,52.4847,52.4987,8000.0
2013-08-22 12:05:00,75.0,75.09,75.0,75.02,4700.0,52.4987,52.5617,52.4987,52.5127,4700.0
2013-08-22 12:10:00,75.02,75.02,74.99,75.0,4800.0,52.5127,52.5127,52.4917,52.4987,4800.0
2013-08-22 12:15:00,75.0,75.03,75.0,75.03,1700.0,52.4987,52.5197,52.4987,52.5197,1700.0
2013-08-22 12:20:00,75.01,75.08,75.01,75.03,5200.0,52.5057,52.5547,52.5057,52.5197,5200.0
2013-08-22 12:25:00,75.05,75.1,75.03,75.04,8900.0,52.5337,52.5687,52.5197,52.5267,8900.0
2013-08-22 12:30:00,75.06,75.07,75.02,75.02,2700.0,52.5407,52.5477,52.5127,52.5127,2700.0
2013-08-22 12:35:00,75.0,75.09,75.0,75.08,1400.0,52.4987,52.5617,52.4987,52.5547,1400.0
2013-08-22 12:40:00,75.09,75.09,75.05,75.05,1600.0,52.5617,52.5617,52.5337,52.5337,1600.0
2013-08-22 12:45:00,75.05,75.05,74.98,74.99,2600.0,52.5337,52.5337,52.4847,52.4917,2600.0
2013-08-22 12:50:00,74.99,74.99,74.9,74.9,5400.0,52.4917,52.4917,52.4287,52.4287,5400.0
2013-08-22 12:55:00,74.89,74.89,74.83,74.85,3100.0,52.4217,52.4217,52.3797,52.3937,3100.0
2013-08-22 13:00:00,74.86,74.92,74.84,74.92,5000.0,52.4007,52.4427,52.3867,52.4427,5000.0
2013-08-22 13:05:00,74.93,74.99,74.92,74.99,700.0,52.4497,52.4917,52.4427,52.4917,700.0
2013-08-22 13:10:00,74.99,75.0,74.97,75.0,1400.0,52.4917,52.4987,52.4777,52.4987,1400.0
2013-08-22 13:15:00,75.0,75.0,74.94,74.95,2900.0,52.4987,52.4987,52.4567,52.4637,2900.0
2013-08-22 13:20:00,74.96,74.96,74.88,74.96,17800.0,52.4707,52.4707,52.4147,52.4707,17800.0
2013-08-22 13:25:00,74.96,74.96,74.91,74.91,2900.0,52.4707,52.4707,52.4357,52.4357,2900.0
2013-08-22 13:30:00,74.92,74.92,74.81,74.81,17900.0,52.4427,52.4427,52.3657,52.3657,17900.0
2013-08-22 13:35:00,74.8,74.91,74.8,74.91,2900.0,52.3587,52.4357,52.3587,52.4357,2900.0
2013-08-22 13:40:00,74.9,74.93,74.9,74.92,2200.0,52.4287,52.4497,52.4287,52.4427,2200.0
2013-08-22 13:45:00,74.9,74.93,74.9,74.93,3300.0,52.4287,52.4497,52.4287,52.4497,3300.0
2013-08-22 13:50:00,74.92,74.96,74.79,74.96,13600.0,52.4427,52.4707,52.3517,52.4707,13600.0
2013-08-22 13:55:00,74.96,74.98,74.92,74.95,11800.0,52.4707,52.4847,52.4427,52.4637,11800.0
2013-08-22 14:00:00,74.95,75.0,74.95,74.98,3600.0,52.4637,52.4987,52.4637,52.4847,3600.0
2013-08-22 14:05:00,75.0,75.0,74.94,74.94,14100.0,52.4987,52.4987,52.4567,52.4567,14100.0
2013-08-22 14:10:00,74.94,74.98,74.9,74.94,25500.0,52.4567,52.4847,52.4287,52.4567,25500.0
2013-08-22 14:15:00,74.92,74.96,74.92,74.93,9400.0,52.4427,52.4707,52.4427,52.4497,9400.0
2013-08-22 14:20:00,74.93,74.94,74.86,74.88,11400.0,52.4497,52.4567,52.4007,52.4147,11400.0
2013-08-22 14:25:00,74.89,74.92,74.87,74.88,13000.0,52.4217,52.4427,52.4077,52.4147,13000.0
2013-08-22 14:30:00,74.87,74.94,74.86,74.94,30000.0,52.4077,52.4567,52.4007,52.4567,30000.0
2013-08-22 14:35:00,74.91,74.97,74.89,74.95,6100.0,52.4357,52.4777,52.4217,52.4637,6100.0
2013-08-22 14:40:00,74.95,74.96,74.95,74.95,4700.0,52.4637,52.4707,52.4637,52.4637,4700.0
2013-08-22 14:45:00,74.95,74.96,74.92,74.94,3800.0,52.4637,52.4707,52.4427,52.4567,3800.0
2013-08-22 14:50:00,74.93,74.96,74.9,74.92,21700.0,52.4497,52.4707,52.4287,52.4427,21700.0
2013-08-22 14:55:00,74.88,74.9,74.82,74.82,9000.0,52.4147,52.4287,52.3727,52.3727,9000.0
2013-08-22 15:00:00,74.83,74.9,74.78,74.79,5800.0,52.3797,52.4287,52.3447,52.3517,5800.0
2013-08-22 15:05:00,74.79,74.84,74.77,74.79,5300.0,52.3517,52.3867,52.3377,52.3517,5300.0
2013-08-22 15:10:00,74.76,74.8,74.76,74.78,6300.0,52.3307,52.3587,52.3307,52.3447,6300.0
2013-08-22 15:15:00,74.77,74.77,74.72,74.73,10400.0,52.3377,52.3377,52.3027,52.3097,10400.0
2013-08-22 15:20:00,74.74,74.75,74.72,74.74,6400.0,52.3167,52.3237,52.3027,52.3167,6400.0
2013-08-22 15:25:00,74.75,74.82,74.66,74.73,44200.0,52.3237,52.3727,52.2607,52.3097,44200.0
2013-08-22 15:30:00,74.73,74.93,74.73,74.91,30900.0,52.3097,52.4497,52.3097,52.4357,30900.0
2013-08-22 15:35:00,74.92,75.07,74.92,75.0,65000.0,52.4427,52.5477,52.4427,52.4987,65000.0
2013-08-22 15:40:00,75.0,75.11,74.97,75.04,50400.0,52.4987,52.5757,52.4777,52.5267,50400.0
2013-08-22 15:45:00,75.03,75.05,74.98,75.03,46300.0,52.5197,52.5337,52.4847,52.5197,46300.0
2013-08-22 15:50:00,75.04,75.06,74.94,74.98,57000.0,52.5267,52.5407,52.4567,52.4847,57000.0
2013-08-22 15:55:00,74.98,75.03,74.95,74.98,104200.0,52.4847,52.5197,52.4637,52.4847,104200.0
2013-08-23 09:30:00,75.31,75.37,75.05,75.2,42200.0,52.7157,52.7577,52.5337,52.6387,42200.0
2013-08-23 09:35:00,75.2,75.23,75.08,75.15,4700.0,52.6387,52.6597,52.5547,52.6037,4700.0
2013-08-23 09:40:00,75.23,75.24,74.99,75.0,5600.0,52.6597,52.6667,52.4917,52.4987,5600.0
2013-08-23 09:45:00,75.0,75.04,74.87,74.99,6300.0,52.4987,52.5267,52.4077,52.4917,6300.0
2013-08-23 09:50:00,75.03,75.03,74.85,74.86,10300.0,52.5197,52.5197,52.3937,52.4007,10300.0
2013-08-23 09:55:00,74.84,74.84,74.67,74.83,5100.0,52.3867,52.3867,52.2677,52.3797,5100.0
2013-08-23 10:00:00,74.91,75.02,74.66,74.74,14300.0,52.4357,52.5127,52.2607,52.3167,14300.0
2013-08-23 10:05:00,74.73,74.79,74.65,74.72,7000.0,52.3097,52.3517,52.2537,52.3027,7000.0
2013-08-23 10:10:00,74.74,74.81,74.68,74.81,5700.0,52.3167,52.3657,52.2747,52.3657,5700.0
2013-08-23 10:15:00,74.79,74.88,74.76,74.77,10000.0,52.3517,52.4147,52.3307,52.3377,10000.0
2013-08-23 10:20:00,74.76,74.76,74.56,74.63,8800.0,52.3307,52.3307,52.1907,52.2397,8800.0
2013-08-23 10:25:00,74.66,74.71,74.57,74.58,6900.0,52.2607,52.2957,52.1977,52.2047,6900.0
2013-08-23 10:30:00,74.56,74.76,74.55,74.72,12800.0,52.1907,52.3307,52.1837,52.3027,12800.0
2013-08-23 10:35:00,74.71,74.81,74.71,74.76,5300.0,52.2957,52.3657,52.2957,52.3307,5300.0
2013-08-23 10:40:00,74.79,74.86,74.77,74.82,5200.0,52.3517,52.4007,52.3377,52.3727,5200.0
2013-08-23 10:45:00,74.79,74.86,74.64,74.7,6200.0,52.3517,52.4007,52.2467,52.2887,6200.0
2013-08-23 10:50:00,74.73,74.81,74.73,74.81,3700.0,52.3097,52.3657,52.3097,52.3657,3700.0
2013-08-23 10:55:00,74.84,75.03,74.84,74.9,9000.0,52.3867,52.5197,52.3867,52.4287,9000.0
2013-08-23 11:00:00,74.9,74.95,74.8,74.85,6500.0,52.4287,52.4637,52.3587,52.3937,6500.0
2013-08-23 11:05:00,74.87,74.87,74.75,74.75,3100.0,52.4077,52.4077,52.3237,52.3237,3100.0
2013-08-23 11:10:00,74.75,74.79,74.74,74.77,6300.0,52.3237,52.3517,52.3167,52.3377,6300.0
2013-08-23 11:15:00,74.76,74.82,74.75,74.8,5400.0,52.3307,52.3727,52.3237,52.3587,5400.0
2013-08-23 11:20:00,74.81,74.83,74.73,74.73,8000.0,52.3657,52.3797,52.3097,52.3097,8000.0
2013-08-23 11:25:00,74.77,74.85,74.77,74.79,9100.0,52.3377,52.3937,52.3377,52.3517,9100.0
2013-08-23 11:30:00,74.78,74.94,74.78,74.92,12000.0,52.3447,52.4567,52.3447,52.4427,12000.0
2013-08-23 11:35:00,74.89,74.91,74.86,74.89,4400.0,52.4217,52.4357,52.4007,52.4217,4400.0
2013-08-23 11:40:00,74.91,74.94,74.87,74.94,3200.0,52.4357,52.4567,52.4077,52.4567,3200.0
2013-08-23 11:45:00,74.94,74.99,74.93,74.99,2300.0,52.4567,52.4917,52.4497,52.4917,2300.0
2013-08-23 11:50:00,74.98,74.98,74.84,74.84,3500.0,52.4847,52.4847,52.3867,52.3867,3500.0
2013-08-23 11:55:00,74.85,74.85,74.73,74.75,5400.0,52.3937,52.3937,52.3097,52.3237,5400.0
2013-08-23 12:00:00,74.78,74.79,74.74,74.75,2900.0,52.3447,52.3517,52.3167,52.3237,2900.0
2013-08-23 12:05:00,74.78,74.78,74.72,74.73,2700.0,52.3447,52.3447,52.3027,52.3097,2700.0
2013-08-23 12:10:00,74.71,74.75,74.68,74.72,4700.0,52.2957,52.3237,52.2747,52.3027,4700.0
2013-08-23 12:15:00,74.7,74.73,74.68,74.73,2800.0,52.2887,52.3097,52.2747,52.3097,2800.0
2013-08-23 12:20:00,74.75,74.8,74.73,74.77,3700.0,52.3237,52.3587,52.3097,52.3377,3700.0
2013-08-23 12:25:00,74.78,74.87,74.74,74.83,7300.0,52.3447,52.4077,52.3167,52.3797,7300.0
2013-08-23 12:30:00,74.81,74.81,74.78,74.81,3500.0,52.3657,52.3657,52.3447,52.3657,3500.0
2013-08-23 12:35:00,74.84,74.94,74.84,74.93,3900.0,52.3867,52.4567,52.3867,52.4497,3900.0
2013-08-23 12:40:00,74.95,74.96,74.9,74.9,4200.0,52.4637,52.4707,52.4287,52.4287,4200.0
2013-08-23 12:45:00,74.9,74.9,74.85,74.85,3400.0,52.4287,52.4287,52.3937,52.3937,3400.0
2013-08-23 12:50:00,74.85,74.97,74.85,74.97,2800.0,52.3937,52.4777,52.3937,52.4777,2800.0
2013-08-23 12:55:00,74.96,75.0,74.95,74.99,12600.0,52.4707,52.4987,52.4637,52.4917,12600.0
2013-08-23 13:00:00,75.0,75.0,74.87,74.88,3900.0,52.4987,52.4987,52.4077,52.4147,3900.0
2013-08-23 13:05:00,74.88,74.88,74.84,74.84,3800.0,52.4147,52.4147,52.3867,52.3867,3800.0
2013-08-23 13:10:00,74.84,74.91,74.84,74.89,5600.0,52.3867,52.4357,52.3867,52.4217,5600.0
2013-08-23 13:15:00,74.9,74.91,74.85,74.87,6800.0,52.4287,52.4357,52.3937,52.4077,6800.0
2013-08-23 13:20:00,74.86,74.89,74.83,74.87,19100.0,52.4007,52.4217,52.3797,52.4077,19100.0
2013-08-23 13:25:00,74.88,74.92,74.87,74.91,3100.0,52.4147,52.4427,52.4077,52.4357,3100.0
2013-08-23 13:30:00,74.9,74.9,74.86,74.86,1800.0,52.4287,52.4287,52.4007,52.4007,1800.0
2013-08-23 13:35:00,74.87,74.89,74.86,74.87,3300.0,52.4077,52.4217,52.4007,52.4077,3300.0
2013-08-23 13:40:00,74.87,74.93,74.87,74.91,6900.0,52.4077,52.4497,52.4077,52.4357,6900.0
2013-08-23 13:45:00,74.91,75.0,74.91,74.94,6900.0,52.4357,52.4987,52.4357,52.4567,6900.0
2013-08-23 13:50:00,74.93,74.98,74.91,74.98,4400.0,52.4497,52.4847,52.4357,52.4847,4400.0
2013-08-23 13:55:00,74.98,75.02,74.94,74.95,8800.0,52.4847,52.5127,52.4567,52.4637,8800.0
2013-08-23 14:00:00,74.95,74.95,74.89,74.92,4200.0,52.4637,52.4637,52.4217,52.4427,4200.0
2013-08-23 14:05:00,74.92,74.93,74.9,74.92,3900.0,52.4427,52.4497,52.4287,52.4427,3900.0
2013-08-23 14:10:00,74.94,74.95,74.93,74.94,2200.0,52.4567,52.4637,52.4497,52.4567,2200.0
2013-08-23 14:15:00,74.92,74.92,74.87,74.87,2400.0,52.4427,52.4427,52.4077,52.4077,2400.0
2013-08-23 14:20:00,74.87,74.88,74.86,74.86,6600.0,52.4077,52.4147,52.4007,52.4007,6600.0
2013-08-23 14:25:00,74.86,74.89,74.86,74.87,3900.0,52.4007,52.4217,52.4007,52.4077,3900.0
2013-08-23 14:30:00,74.87,74.94,74.86,74.92,4900.0,52.4077,52.4567,52.4007,52.4427,4900.0
2013-08-23 14:35:00,74.94,74.99,74.92,74.98,5300.0,52.4567,52.4917,52.4427,52.4847,5300.0
2013-08-23 14:40:00,74.99,74.99,74.93,74.97,3800.0,52.4917,52.4917,52.4497,52.4777,3800.0
2013-08-23 14:45:00,74.97,74.97,74.93,74.97,5000.0,52.4777,52.4777,52.4497,52.4777,5000.0
2013-08-23 14:50:00,74.97,74.99,74.95,74.99,4000.0,52.4777,52.4917,52.4637,52.4917,4000.0
2013-08-23 14:55:00,74.99,75.02,74.98,75.01,8100.0,52.4917,52.5127,52.4847,52.5057,8100.0
2013-08-23 15:00:00,75.01,75.02,74.99,74.99,4700.0,52.5057,52.5127,52.4917,52.4917,4700.0
2013-08-23 15:05:00,74.98,75.03,74.98,75.0,6800.0,52.4847,52.5197,52.4847,52.4987,6800.0
2013-08-23 15:10:00,75.01,75.03,74.95,74.95,9600.0,52.5057,52.5197,52.4637,52.4637,9600.0
2013-08-23 15:15:00,74.97,74.99,74.94,74.96,4500.0,52.4777,52.4917,52.4567,52.4707,4500.0
2013-08-23 15:20:00,74.96,74.98,74.94,74.98,11900.0,52.4707,52.4847,52.4567,52.4847,11900.0
2013-08-23 15:25:00,74.99,75.03,74.96,75.0,41600.0,52.4917,52.5197,52.4707,52.4987,41600.0
2013-08-23 15:30:00,75.0,75.03,74.91,74.91,12500.0,52.4987,52.5197,52.4357,52.4357,12500.0
2013-08-23 15:35:00,74.91,74.97,74.91,74.97,8600.0,52.4357,52.4777,52.4357,52.4777,8600.0
2013-08-23 15:40:00,74.98,75.0,74.93,75.0,12100.0,52.4847,52.4987,52.4497,52.4987,12100.0
2013-08-23 15:45:00,75.01,75.12,75.01,75.04,42900.0,52.5057,52.5827,52.5057,52.5267,42900.0
2013-08-23 15:50:00,75.04,75.07,74.99,75.05,30300.0,52.5267,52.5477,52.4917,52.5337,30300.0
2013-08-23 15:55:00,75.05,75.11,75.0,75.02,73200.0,52.5337,52.5757,52.4987,52.5127,73200.0
2013-08-26 09:30:00,75.01,75.03,74.88,74.89,15200.0,52.5057,52.5197,52.4147,52.4217,15200.0
2013-08-26 09:35:00,74.95,75.01,74.9,74.91,4400.0,52.4637,52.5057,52.4287,52.4357,4400.0
2013-08-26 09:40:00,74.86,75.02,74.86,74.92,5600.0,52.4007,52.5127,52.4007,52.4427,5600.0
2013-08-26 09:45:00,74.96,75.0,74.86,74.91,2700.0,52.4707,52.4987,52.4007,52.4357,2700.0
2013-08-26 09:50:00,74.91,74.97,74.88,74.89,9800.0,52.4357,52.4777,52.4147,52.4217,9800.0
2013-08-26 09:55:00,74.9,74.9,74.59,74.6,20500.0,52.4287,52.4287,52.2117,52.2187,20500.0
2013-08-26 10:00:00,74.6,74.77,74.57,74.73,17200.0,52.2187,52.3377,52.1977,52.3097,17200.0
2013-08-26 10:05:00,74.75,74.87,74.73,74.8,8000.0,52.3237,52.4077,52.3097,52.3587,8000.0
2013-08-26 10:10:00,74.81,74.84,74.69,74.83,8600.0,52.3657,52.3867,52.2817,52.3797,8600.0
2013-08-26 10:15:00,74.83,74.93,74.75,74.78,10500.0,52.3797,52.4497,52.3237,52.3447,10500.0
2013-08-26 10:20:00,74.78,74.84,74.75,74.82,7700.0,52.3447,52.3867,52.3237,52.3727,7700.0
2013-08-26 10:25:00,74.87,74.91,74.75,74.81,8700.0,52.4077,52.4357,52.3237,52.3657,8700.0
2013-08-26 10:30:00,74.82,74.85,74.71,74.72,7300.0,52.3727,52.3937,52.2957,52.3027,7300.0
2013-08-26 10:35:00,74.73,74.93,74.73,74.9,7400.0,52.3097,52.4497,52.3097,52.4287,7400.0
2013-08-26 10:40:00,74.91,74.96,74.88,74.95,7100.0,52.4357,52.4707,52.4147,52.4637,7100.0
2013-08-26 10:45:00,74.95,74.98,74.86,74.94,5200.0,52.4637,52.4847,52.4007,52.4567,5200.0
2013-08-26 10:50:00,74.94,74.99,74.93,74.99,5400.0,52.4567,52.4917,52.4497,52.4917,5400.0
2013-08-26 10:55:00,74.96,75.02,74.96,75.0,8300.0,52.4707,52.5127,52.4707,52.4987,8300.0
2013-08-26 11:00:00,74.99,75.02,74.93,74.93,14300.0,52.4917,52.5127,52.4497,52.4497,14300.0
2013-08-26 11:05:00,74.94,74.95,74.91,74.91,4400.0,52.4567,52.4637,52.4357,52.4357,4400.0
2013-08-26 11:10:00,74.93,75.04,74.91,75.02,12600.0,52.4497,52.5267,52.4357,52.5127,12600.0
2013-08-26 11:15:00,75.02,75.07,75.02,75.07,4800.0,52.5127,52.5477,52.5127,52.5477,4800.0
2013-08-26 11:20:00,75.07,75.1,75.06,75.08,3000.0,52.5477,52.5687,52.5407,52.5547,3000.0
2013-08-26 11:25:00,75.07,75.07,74.97,74.98,10400.0,52.5477,52.5477,52.4777,52.4847,10400.0
2013-08-26 11:30:00,74.98,75.08,74.97,75.02,12700.0,52.4847,52.5547,52.4777,52.5127,12700.0
2013-08-26 11:35:00,75.02,75.02,74.97,75.0,15300.0,52.5127,52.5127,52.4777,52.4987,15300.0
2013-08-26 11:40:00,74.99,75.01,74.92,74.92,7700.0,52.4917,52.5057,52.4427,52.4427,7700.0
2013-08-26 11:45:00,74.92,74.93,74.84,74.89,8300.0,52.4427,52.4497,52.3867,52.4217,8300.0
2013-08-26 11:50:00,74.9,74.93,74.88,74.89,4500.0,52.4287,52.4497,52.4147,52.4217,4500.0
2013-08-26 11:55:00,74.88,74.89,74.87,74.88,3400.0,52.4147,52.4217,52.4077,52.4147,3400.0
2013-08-26 12:00:00,74.87,74.87,74.81,74.83,6200.0,52.4077,52.4077,52.3657,52.3797,6200.0
2013-08-26 12:05:00,74.84,74.84,74.75,74.75,6400.0,52.3867,52.3867,52.3237,52.3237,6400.0
2013-08-26 12:10:00,74.77,74.77,74.74,74.77,8900.0,52.3377,52.3377,52.3167,52.3377,8900.0
2013-08-26 12:15:00,74.78,74.8,74.76,74.77,9100.0,52.3447,52.3587,52.3307,52.3377,9100.0
2013-08-26 12:20:00,74.77,74.9,74.76,74.9,10000.0,52.3377,52.4287,52.3307,52.4287,10000.0
2013-08-26 12:25:00,74.89,74.89,74.79,74.81,5500.0,52.4217,52.4217,52.3517,52.3657,5500.0
2013-08-26 12:30:00,74.8,74.89,74.78,74.87,10300.0,52.3587,52.4217,52.3447,52.4077,10300.0
2013-08-26 12:35:00,74.88,74.88,74.8,74.8,4300.0,52.4147,52.4147,52.3587,52.3587,4300.0
2013-08-26 12:40:00,74.8,74.83,74.8,74.82,3400.0,52.3587,52.3797,52.3587,52.3727,3400.0
2013-08-26 12:45:00,74.81,74.82,74.78,74.78,4500.0,52.3657,52.3727,52.3447,52.3447,4500.0
2013-08-26 12:50:00,74.79,74.82,74.79,74.81,3300.0,52.3517,52.3727,52.3517,52.3657,3300.0
2013-08-26 12:55:00,74.81,74.83,74.79,74.83,11900.0,52.3657,52.3797,52.3517,52.3797,11900.0
2013-08-26 13:00:00,74.83,74.85,74.82,74.83,6800.0,52.3797,52.3937,52.3727,52.3797,6800.0
2013-08-26 13:05:00,74.82,74.87,74.82,74.85,3300.0,52.3727,52.4077,52.3727,52.3937,3300.0
2013-08-26 13:10:00,74.87,74.9,74.87,74.88,4600.0,52.4077,52.4287,52.4077,52.4147,4600.0
2013-08-26 13:15:00,74.87,74.88,74.83,74.85,3300.0,52.4077,52.4147,52.3797,52.3937,3300.0
2013-08-26 13:20:00,74.85,74.87,74.82,74.87,3500.0,52.3937,52.4077,52.3727,52.4077,3500.0
2013-08-26 13:25:00,74.87,74.87,74.76,74.76,6400.0,52.4077,52.4077,52.3307,52.3307,6400.0
2013-08-26 13:30:00,74.77,74.78,74.75,74.77,5600.0,52.3377,52.3447,52.3237,52.3377,5600.0
2013-08-26 13:35:00,74.76,74.76,74.72,74.75,7900.0,52.3307,52.3307,52.3027,52.3237,7900.0
2013-08-26 13:40:00,74.75,74.75,74.7,74.75,19200.0,52.3237,52.3237,52.2887,52.3237,19200.0
2013-08-26 13:45:00,74.76,74.76,74.74,74.74,2400.0,52.3307,52.3307,52.3167,52.3167,2400.0
2013-08-26 13:50:00,74.74,74.75,74.7,74.74,9000.0,52.3167,52.3237,52.2887,52.3167,9000.0
2013-08-26 13:55:00,74.76,74.81,74.76,74.77,5000.0,52.3307,52.3657,52.3307,52.3377,5000.0
2013-08-26 14:00:00,74.77,74.79,74.75,74.79,4400.0,52.3377,52.3517,52.3237,52.3517,4400.0
2013-08-26 14:05:00,74.77,74.77,74.72,74.72,7600.0,52.3377,52.3377,52.3027,52.3027,7600.0
2013-08-26 14:10:00,74.72,74.78,74.72,74.75,4900.0,52.3027,52.3447,52.3027,52.3237,4900.0
2013-08-26 14:15:00,74.76,74.78,74.73,74.73,5200.0,52.3307,52.3447,52.3097,52.3097,5200.0
2013-08-26 14:20:00,74.74,74.78,74.74,74.75,21800.0,52.3167,52.3447,52.3167,52.3237,21800.0
2013-08-26 14:25:00,74.75,74.77,74.74,74.76,7300.0,52.3237,52.3377,52.3167,52.3307,7300.0
2013-08-26 14:30:00,74.77,74.79,74.76,74.77,6400.0,52.3377,52.3517,52.3307,52.3377,6400.0
2013-08-26 14:35:00,74.77,74.77,74.71,74.72,4900.0,52.3377,52.3377,52.2957,52.3027,4900.0
2013-08-26 14:40:00,74.72,74.75,74.71,74.73,8700.0,52.3027,52.3237,52.2957,52.3097,8700.0
2013-08-26 14:45:00,74.73,74.75,74.67,74.67,6500.0,52.3097,52.3237,52.2677,52.2677,6500.0
2013-08-26 14:50:00,74.67,74.71,74.66,74.66,11600.0,52.2677,52.2957,52.2607,52.2607,11600.0
2013-08-26 14:55:00,74.67,74.67,74.65,74.65,12600.0,52.2677,52.2677,52.2537,52.2537,12600.0
2013-08-26 15:00:00,74.65,74.66,74.62,74.63,22600.0,52.2537,52.2607,52.2327,52.2397,22600.0
2013-08-26 15:05:00,74.63,74.64,74.58,74.6,10700.0,52.2397,52.2467,52.2047,52.2187,10700.0
2013-08-26 15:10:00,74.59,74.59,74.41,74.41,12100.0,52.2117,52.2117,52.0858,52.0858,12100.0
2013-08-26 15:15:00,74.36,74.48,74.34,74.43,22500.0,52.0508,52.1347,52.0368,52.0998,22500.0
2013-08-26 15:20:00,74.43,74.43,74.24,74.3,35600.0,52.0998,52.0998,51.9668,52.0088,35600.0
2013-08-26 15:25:00,74.28,74.31,74.19,74.29,25600.0,51.9948,52.0158,51.9318,52.0018,25600.0
2013-08-26 15:30:00,74.28,74.41,74.23,74.36,27800.0,51.9948,52.0858,51.9598,52.0508,27800.0
2013-08-26 15:35:00,74.36,74.37,74.27,74.29,23200.0,52.0508,52.0578,51.9878,52.0018,23200.0
2013-08-26 15:40:00,74.3,74.38,74.23,74.35,35700.0,52.0088,52.0648,51.9598,52.0438,35700.0
2013-08-26 15:45:00,74.33,74.4,74.28,74.29,51700.0,52.0298,52.0788,51.9948,52.0018,51700.0
2013-08-26 15:50:00,74.3,74.3,74.2,74.3,43700.0,52.0088,52.0088,51.9388,52.0088,43700.0
2013-08-26 15:55:00,74.3,74.33,74.19,74.2,147400.0,52.0088,52.0298,51.9318,51.9388,147400.0
2013-08-27 09:30:00,73.32,73.45,73.05,73.42,52500.0,51.3228,51.4138,51.1338,51.3928,52500.0
2013-08-27 09:35:00,73.42,73.5,73.19,73.25,19200.0,51.3928,51.4488,51.2318,51.2738,19200.0
2013-08-27 09:40:00,73.29,73.32,73.23,73.24,23700.0,51.3018,51.3228,51.2598,51.2668,23700.0
2013-08-27 09:45:00,73.25,73.34,73.11,73.23,18800.0,51.2738,51.3368,51.1758,51.2598,18800.0
2013-08-27 09:50:00,73.29,73.35,72.98,73.0,22100.0,51.3018,51.3438,51.0848,51.0988,22100.0
2013-08-27 09:55:00,73.01,73.26,72.95,73.25,15300.0,51.1058,51.2808,51.0638,51.2738,15300.0
2013-08-27 10:00:00,73.23,73.28,73.03,73.22,11000.0,51.2598,51.2948,51.1198,51.2528,11000.0
2013-08-27 10:05:00,73.18,73.2,72.98,73.07,11900.0,51.2248,51.2388,51.0848,51.1478,11900.0
2013-08-27 10:10:00,73.07,73.18,73.05,73.11,12900.0,51.1478,51.2248,51.1338,51.1758,12900.0
2013-08-27 10:15:00,73.09,73.11,72.97,72.97,26300.0,51.1618,51.1758,51.0778,51.0778,26300.0
2013-08-27 10:20:00,72.97,73.03,72.91,72.95,16400.0,51.0778,51.1198,51.0358,51.0638,16400.0
2013-08-27 10:25:00,72.94,72.96,72.7,72.8,33700.0,51.0568,51.0708,50.8888,50.9588,33700.0
2013-08-27 10:30:00,72.84,72.96,72.84,72.94,10600.0,50.9868,51.0708,50.9868,51.0568,10600.0
2013-08-27 10:35:00,72.94,72.94,72.77,72.82,6300.0,51.0568,51.0568,50.9378,50.9728,6300.0
2013-08-27 10:40:00,72.82,72.86,72.67,72.77,28400.0,50.9728,51.0008,50.8678,50.9378,28400.0
2013-08-27 10:45:00,72.79,72.8,72.62,72.62,12500.0,50.9518,50.9588,50.8328,50.8328,12500.0
2013-08-27 10:50:00,72.65,72.74,72.55,72.74,14800.0,50.8538,50.9168,50.7838,50.9168,14800.0
2013-08-27 10:55:00,72.73,72.94,72.73,72.94,10500.0,50.9098,51.0568,50.9098,51.0568,10500.0
2013-08-27 11:00:00,72.92,72.95,72.8,72.82,6900.0,51.0428,51.0638,50.9588,50.9728,6900.0
2013-08-27 11:05:00,72.86,72.88,72.76,72.77,8500.0,51.0008,51.0148,50.9308,50.9378,8500.0
2013-08-27 11:10:00,72.77,72.89,72.72,72.74,17200.0,50.9378,51.0218,50.9028,50.9168,17200.0
2013-08-27 11:15:00,72.75,72.9,72.72,72.82,21200.0,50.9238,51.0288,50.9028,50.9728,21200.0
2013-08-27 11:20:00,72.85,72.86,72.75,72.85,13000.0,50.9938,51.0008,50.9238,50.9938,13000.0
2013-08-27 11:25:00,72.82,72.92,72.79,72.84,14300.0,50.9728,51.0428,50.9518,50.9868,14300.0
2013-08-27 11:30:00,72.85,72.86,72.78,72.78,14300.0,50.9938,51.0008,50.9448,50.9448,14300.0
2013-08-27 11:35:00,72.75,72.8,72.67,72.8,8800.0,50.9238,50.9588,50.8678,50.9588,8800.0
2013-08-27 11:40:00,72.78,72.8,72.65,72.66,9900.0,50.9448,50.9588,50.8538,50.8608,9900.0
2013-08-27 11:45:00,72.66,72.71,72.65,72.66,7300.0,50.8608,50.8958,50.8538,50.8608,7300.0
2013-08-27 11:50:00,72.65,72.71,72.63,72.7,5400.0,50.8538,50.8958,50.8398,50.8888,5400.0
2013-08-27 11:55:00,72.7,72.8,72.7,72.77,4700.0,50.8888,50.9588,50.8888,50.9378,4700.0
2013-08-27 12:00:00,72.8,72.82,72.65,72.65,6400.0,50.9588,50.9728,50.8538,50.8538,6400.0
2013-08-27 12:05:00,72.63,72.69,72.58,72.69,16100.0,50.8398,50.8818,50.8048,50.8818,16100.0
2013-08-27 12:10:00,72.68,72.76,72.65,72.69,9000.0,50.8748,50.9308,50.8538,50.8818,9000.0
2013-08-27 12:15:00,72.69,72.79,72.66,72.73,30400.0,50.8818,50.9518,50.8608,50.9098,30400.0
2013-08-27 12:20:00,72.73,72.79,72.71,72.72,14400.0,50.9098,50.9518,50.8958,50.9028,14400.0
2013-08-27 12:25:00,72.71,72.75,72.69,72.69,6700.0,50.8958,50.9238,50.8818,50.8818,6700.0
2013-08-27 12:30:00,72.68,72.74,72.66,72.68,6800.0,50.8748,50.9168,50.8608,50.8748,6800.0
2013-08-27 12:35:00,72.68,72.82,72.68,72.72,8800.0,50.8748,50.9728,50.8748,50.9028,8800.0
2013-08-27 12:40:00,72.71,72.71,72.6,72.65,9800.0,50.8958,50.8958,50.8188,50.8538,9800.0
2013-08-27 12:45:00,72.65,72.65,72.58,72.63,14200.0,50.8538,50.8538,50.8048,50.8398,14200.0
2013-08-27 12:50:00,72.62,72.74,72.62,72.74,10800.0,50.8328,50.9168,50.8328,50.9168,10800.0
2013-08-27 12:55:00,72.72,72.73,72.62,72.62,8200.0,50.9028,50.9098,50.8328,50.8328,8200.0
2013-08-27 13:00:00,72.62,72.63,72.57,72.62,12100.0,50.8328,50.8398,50.7978,50.8328,12100.0
2013-08-27 13:05:00,72.6,72.64,72.59,72.64,18200.0,50.8188,50.8468,50.8118,50.8468,18200.0
2013-08-27 13:10:00,72.64,72.69,72.64,72.65,10300.0,50.8468,50.8818,50.8468,50.8538,10300.0
2013-08-27 13:15:00,72.65,72.66,72.58,72.58,8700.0,50.8538,50.8608,50.8048,50.8048,8700.0
2013-08-27 13:20:00,72.58,72.58,72.54,72.55,12800.0,50.8048,50.8048,50.7768,50.7838,12800.0
2013-08-27 13:25:00,72.55,72.56,72.46,72.51,26900.0,50.7838,50.7908,50.7208,50.7558,26900.0
2013-08-27 13:30:00,72.51,72.64,72.5,72.62,9300.0,50.7558,50.8468,50.7488,50.8328,9300.0
2013-08-27 13:35:00,72.62,72.64,72.58,72.58,11400.0,50.8328,50.8468,50.8048,50.8048,11400.0
2013-08-27 13:40:00,72.59,72.6,72.55,72.6,6200.0,50.8118,50.8188,50.7838,50.8188,6200.0
2013-08-27 13:45:00,72.61,72.71,72.61,72.68,12300.0,50.8258,50.8958,50.8258,50.8748,12300.0
2013-08-27 13:50:00,72.69,72.7,72.61,72.64,4800.0,50.8818,50.8888,50.8258,50.8468,4800.0
2013-08-27 13:55:00,72.63,72.64,72.59,72.61,15000.0,50.8398,50.8468,50.8118,50.8258,15000.0
2013-08-27 14:00:00,72.61,72.62,72.55,72.62,9500.0,50.8258,50.8328,50.7838,50.8328,9500.0
2013-08-27 14:05:00,72.62,72.68,72.59,72.62,20900.0,50.8328,50.8748,50.8118,50.8328,20900.0
2013-08-27 14:10:00,72.59,72.59,72.39,72.4,14800.0,50.8118,50.8118,50.6718,50.6788,14800.0
2013-08-27 14:15:00,72.39,72.5,72.38,72.48,9300.0,50.6718,50.7488,50.6648,50.7348,9300.0
2013-08-27 14:20:00,72.48,72.48,72.33,72.37,16600.0,50.7348,50.7348,50.6298,50.6578,16600.0
2013-08-27 14:25:00,72.37,72.41,72.26,72.4,16900.0,50.6578,50.6858,50.5808,50.6788,16900.0
2013-08-27 14:30:00,72.42,72.44,72.28,72.29,19800.0,50.6928,50.7068,50.5948,50.6018,19800.0
2013-08-27 14:35:00,72.27,72.37,72.25,72.36,12200.0,50.5878,50.6578,50.5738,50.6508,12200.0
2013-08-27 14:40:00,72.35,72.38,72.28,72.33,22100.0,50.6438,50.6648,50.5948,50.6298,22100.0
2013-08-27 14:45:00,72.34,72.4,72.29,72.31,48200.0,50.6368,50.6788,50.6018,50.6158,48200.0
2013-08-27 14:50:00,72.31,72.32,72.25,72.29,34300.0,50.6158,50.6228,50.5738,50.6018,34300.0
2013-08-27 14:55:00,72.3,72.4,72.25,72.27,13800.0,50.6088,50.6788,50.5738,50.5878,13800.0
2013-08-27 15:00:00,72.25,72.38,72.25,72.37,11500.0,50.5738,50.6648,50.5738,50.6578,11500.0
2013-08-27 15:05:00,72.38,72.43,72.3,72.36,17800.0,50.6648,50.6998,50.6088,50.6508,17800.0
2013-08-27 15:10:00,72.37,72.37,72.19,72.19,19600.0,50.6578,50.6578,50.5318,50.5318,19600.0
2013-08-27 15:15:00,72.18,72.27,72.12,72.19,21000.0,50.5248,50.5878,50.4828,50.5318,21000.0
2013-08-27 15:20:00,72.19,72.29,72.15,72.16,31200.0,50.5318,50.6018,50.5038,50.5108,31200.0
2013-08-27 15:25:00,72.17,72.26,72.16,72.24,35200.0,50.5178,50.5808,50.5108,50.5668,35200.0
2013-08-27 15:30:00,72.23,72.25,72.13,72.17,31000.0,50.5598,50.5738,50.4898,50.5178,31000.0
2013-08-27 15:35:00,72.16,72.3,72.14,72.23,25900.0,50.5108,50.6088,50.4968,50.5598,25900.0
2013-08-27 15:40:00,72.22,72.31,72.19,72.29,39600.0,50.5528,50.6158,50.5318,50.6018,39600.0
2013-08-27 15:45:00,72.3,72.4,72.27,72.35,55500.0,50.6088,50.6788,50.5878,50.6438,55500.0
2013-08-27 15:50:00,72.34,72.36,72.26,72.26,63600.0,50.6368,50.6508,50.5808,50.5808,63600.0
2013-08-27 15:55:00,72.27,72.34,72.2,72.23,153300.0,50.5878,50.6368,50.5388,50.5598,153300.0
2013-08-28 09:30:00,72.27,72.27,71.97,72.1,30800.0,50.5878,50.5878,50.3778,50.4688,30800.0
2013-08-28 09:35:00,72.06,72.3,72.0,72.3,19100.0,50.4408,50.6088,50.3988,50.6088,19100.0
2013-08-28 09:40:00,72.28,72.59,72.25,72.59,33100.0,50.5948,50.8118,50.5738,50.8118,33100.0
2013-08-28 09:45:00,72.59,72.68,72.53,72.53,12600.0,50.8118,50.8748,50.7698,50.7698,12600.0
2013-08-28 09:50:00,72.53,72.66,72.48,72.65,29200.0,50.7698,50.8608,50.7348,50.8538,29200.0
2013-08-28 09:55:00,72.63,72.67,72.39,72.42,6600.0,50.8398,50.8678,50.6718,50.6928,6600.0
2013-08-28 10:00:00,72.36,72.55,72.29,72.3,5600.0,50.6508,50.7838,50.6018,50.6088,5600.0
2013-08-28 10:05:00,72.31,72.48,72.26,72.26,14500.0,50.6158,50.7348,50.5808,50.5808,14500.0
2013-08-28 10:10:00,72.24,72.43,72.19,72.38,34900.0,50.5668,50.6998,50.5318,50.6648,34900.0
2013-08-28 10:15:00,72.4,72.56,72.4,72.56,7900.0,50.6788,50.7908,50.6788,50.7908,7900.0
2013-08-28 10:20:00,72.55,72.59,72.47,72.54,5000.0,50.7838,50.8118,50.7278,50.7768,5000.0
2013-08-28 10:25:00,72.54,72.62,72.47,72.52,10100.0,50.7768,50.8328,50.7278,50.7628,10100.0
2013-08-28 10:30:00,72.52,72.67,72.45,72.63,9300.0,50.7628,50.8678,50.7138,50.8398,9300.0
2013-08-28 10:35:00,72.67,72.81,72.66,72.74,10100.0,50.8678,50.9658,50.8608,50.9168,10100.0
2013-08-28 10:40:00,72.72,72.77,72.67,72.73,8000.0,50.9028,50.9378,50.8678,50.9098,8000.0
2013-08-28 10:45:00,72.72,72.74,72.62,72.67,8600.0,50.9028,50.9168,50.8328,50.8678,8600.0
2013-08-28 10:50:00,72.66,72.77,72.65,72.76,7200.0,50.8608,50.9378,50.8538,50.9308,7200.0
2013-08-28 10:55:00,72.77,72.88,72.73,72.88,11600.0,50.9378,51.0148,50.9098,51.0148,11600.0
2013-08-28 11:00:00,72.89,72.92,72.84,72.87,18700.0,51.0218,51.0428,50.9868,51.0078,18700.0
2013-08-28 11:05:00,72.88,72.92,72.85,72.88,9400.0,51.0148,51.0428,50.9938,51.0148,9400.0
2013-08-28 11:10:00,72.89,73.01,72.89,73.01,14400.0,51.0218,51.1058,51.0218,51.1058,14400.0
2013-08-28 11:15:00,73.0,73.0,72.88,72.88,32400.0,51.0988,51.0988,51.0148,51.0148,32400.0
2013-08-28 11:20:00,72.92,73.02,72.91,73.01,9300.0,51.0428,51.1128,51.0358,51.1058,9300.0
2013-08-28 11:25:00,73.04,73.05,72.94,72.94,21100.0,51.1268,51.1338,51.0568,51.0568,21100.0
2013-08-28 11:30:00,72.92,72.92,72.8,72.8,8400.0,51.0428,51.0428,50.9588,50.9588,8400.0
2013-08-28 11:35:00,72.77,72.88,72.77,72.79,14500.0,50.9378,51.0148,50.9378,50.9518,14500.0
2013-08-28 11:40:00,72.78,72.78,72.73,72.76,15600.0,50.9448,50.9448,50.9098,50.9308,15600.0
2013-08-28 11:45:00,72.76,72.8,72.67,72.67,7800.0,50.9308,50.9588,50.8678,50.8678,7800.0
2013-08-28 11:50:00,72.68,72.8,72.68,72.78,7800.0,50.8748,50.9588,50.8748,50.9448,7800.0
2013-08-28 11:55:00,72.78,72.84,72.77,72.83,14000.0,50.9448,50.9868,50.9378,50.9798,14000.0
2013-08-28 12:00:00,72.83,72.83,72.7,72.71,9600.0,50.9798,50.9798,50.8888,50.8958,9600.0
2013-08-28 12:05:00,72.71,72.87,72.71,72.87,23000.0,50.8958,51.0078,50.8958,51.0078,23000.0
2013-08-28 12:10:00,72.87,72.89,72.83,72.83,6100.0,51.0078,51.0218,50.9798,50.9798,6100.0
2013-08-28 12:15:00,72.83,72.89,72.83,72.86,4000.0,50.9798,51.0218,50.9798,51.0008,4000.0
2013-08-28 12:20:00,72.87,72.92,72.85,72.9,10800.0,51.0078,51.0428,50.9938,51.0288,10800.0
2013-08-28 12:25:00,72.91,72.96,72.91,72.95,7100.0,51.0358,51.0708,51.0358,51.0638,7100.0
2013-08-28 12:30:00,72.94,72.98,72.89,72.89,12800.0,51.0568,51.0848,51.0218,51.0218,12800.0
2013-08-28 12:35:00,72.89,72.94,72.89,72.91,6700.0,51.0218,51.0568,51.0218,51.0358,6700.0
2013-08-28 12:40:00,72.91,72.91,72.8,72.85,10100.0,51.0358,51.0358,50.9588,50.9938,10100.0
2013-08-28 12:45:00,72.88,72.93,72.88,72.91,20900.0,51.0148,51.0498,51.0148,51.0358,20900.0
2013-08-28 12:50:00,72.91,73.02,72.9,73.02,10800.0,51.0358,51.1128,51.0288,51.1128,10800.0
2013-08-28 12:55:00,73.02,73.03,72.96,72.96,8600.0,51.1128,51.1198,51.0708,51.0708,8600.0
2013-08-28 13:00:00,72.96,73.11,72.95,73.11,15900.0,51.0708,51.1758,51.0638,51.1758,15900.0
2013-08-28 13:05:00,73.1,73.22,73.1,73.21,26300.0,51.1688,51.2528,51.1688,51.2458,26300.0
2013-08-28 13:10:00,73.2,73.25,73.18,73.18,18700.0,51.2388,51.2738,51.2248,51.2248,18700.0
2013-08-28 13:15:00,73.15,73.16,73.09,73.09,5700.0,51.2038,51.2108,51.1618,51.1618,5700.0
2013-08-28 13:20:00,73.1,73.14,73.04,73.14,9900.0,51.1688,51.1968,51.1268,51.1968,9900.0
2013-08-28 13:25:00,73.13,73.14,73.09,73.13,8500.0,51.1898,51.1968,51.1618,51.1898,8500.0
2013-08-28 13:30:00,73.13,73.14,73.01,73.02,8100.0,51.1898,51.1968,51.1058,51.1128,8100.0
2013-08-28 13:35:00,73.02,73.06,72.98,73.05,13500.0,51.1128,51.1408,51.0848,51.1338,13500.0
2013-08-28 13:40:00,73.05,73.05,73.03,73.05,9900.0,51.1338,51.1338,51.1198,51.1338,9900.0
2013-08-28 13:45:00,73.05,73.06,72.99,72.99,9600.0,51.1338,51.1408,51.0918,51.0918,9600.0
2013-08-28 13:50:00,73.0,73.04,72.96,72.96,14100.0,51.0988,51.1268,51.0708,51.0708,14100.0
2013-08-28 13:55:00,72.96,73.02,72.92,73.02,10500.0,51.0708,51.1128,51.0428,51.1128,10500.0
2013-08-28 14:00:00,73.03,73.04,73.01,73.01,11100.0,51.1198,51.1268,51.1058,51.1058,11100.0
2013-08-28 14:05:00,73.01,73.01,72.92,72.94,8900.0,51.1058,51.1058,51.0428,51.0568,8900.0
2013-08-28 14:10:00,72.92,72.92,72.8,72.87,18700.0,51.0428,51.0428,50.9588,51.0078,18700.0
2013-08-28 14:15:00,72.87,72.88,72.8,72.8,8000.0,51.0078,51.0148,50.9588,50.9588,8000.0
2013-08-28 14:20:00,72.8,72.88,72.8,72.88,7900.0,50.9588,51.0148,50.9588,51.0148,7900.0
2013-08-28 14:25:00,72.88,72.88,72.79,72.79,9000.0,51.0148,51.0148,50.9518,50.9518,9000.0
2013-08-28 14:30:00,72.79,72.81,72.71,72.71,17100.0,50.9518,50.9658,50.8958,50.8958,17100.0
2013-08-28 14:35:00,72.72,72.76,72.64,72.64,10700.0,50.9028,50.9308,50.8468,50.8468,10700.0
2013-08-28 14:40:00,72.66,72.67,72.56,72.57,18600.0,50.8608,50.8678,50.7908,50.7978,18600.0
2013-08-28 14:45:00,72.57,72.71,72.53,72.7,16000.0,50.7978,50.8958,50.7698,50.8888,16000.0
2013-08-28 14:50:00,72.71,72.71,72.62,72.64,9100.0,50.8958,50.8958,50.8328,50.8468,9100.0
2013-08-28 14:55:00,72.67,72.71,72.63,72.63,10300.0,50.8678,50.8958,50.8398,50.8398,10300.0
2013-08-28 15:00:00,72.63,72.66,72.57,72.63,9800.0,50.8398,50.8608,50.7978,50.8398,9800.0
2013-08-28 15:05:00,72.64,72.76,72.63,72.74,10200.0,50.8468,50.9308,50.8398,50.9168,10200.0
2013-08-28 15:10:00,72.75,72.83,72.73,72.81,15500.0,50.9238,50.9798,50.9098,50.9658,15500.0
2013-08-28 15:15:00,72.81,72.84,72.71,72.74,10500.0,50.9658,50.9868,50.8958,50.9168,10500.0
2013-08-28 15:20:00,72.75,72.82,72.75,72.78,11200.0,50.9238,50.9728,50.9238,50.9448,11200.0
2013-08-28 15:25:00,72.77,72.8,72.7,72.79,15100.0,50.9378,50.9588,50.8888,50.9518,15100.0
2013-08-28 15:30:00,72.8,72.83,72.8,72.81,14200.0,50.9588,50.9798,50.9588,50.9658,14200.0
2013-08-28 15:35:00,72.81,72.82,72.76,72.78,29700.0,50.9658,50.9728,50.9308,50.9448,29700.0
2013-08-28 15:40:00,72.78,72.8,72.74,72.76,25800.0,50.9448,50.9588,50.9168,50.9308,25800.0
2013-08-28 15:45:00,72.76,72.79,72.63,72.66,36000.0,50.9308,50.9518,50.8398,50.8608,36000.0
2013-08-28 15:50:00,72.65,72.69,72.63,72.65,18800.0,50.8538,50.8818,50.8398,50.8538,18800.0
2013-08-28 15:55:00,72.65,72.67,72.55,72.57,153600.0,50.8538,50.8678,50.7838,50.7978,153600.0
2013-08-29 09:30:00,72.36,72.36,72.0,72.29,24600.0,50.6508,50.6508,50.3988,50.6018,24600.0
2013-08-29 09:35:00,72.36,72.5,72.33,72.34,9900.0,50.6508,50.7488,50.6298,50.6368,9900.0
2013-08-29 09:40:00,72.41,72.61,72.4,72.58,15300.0,50.6858,50.8258,50.6788,50.8048,15300.0
2013-08-29 09:45:00,72.72,72.73,72.61,72.64,8900.0,50.9028,50.9098,50.8258,50.8468,8900.0
2013-08-29 09:50:00,72.64,72.8,72.58,72.79,5200.0,50.8468,50.9588,50.8048,50.9518,5200.0
2013-08-29 09:55:00,72.73,72.76,72.62,72.74,3600.0,50.9098,50.9308,50.8328,50.9168,3600.0
2013-08-29 10:00:00,72.76,72.79,72.59,72.7,7600.0,50.9308,50.9518,50.8118,50.8888,7600.0
2013-08-29 10:05:00,72.7,72.85,72.65,72.83,11000.0,50.8888,50.9938,50.8538,50.9798,11000.0
2013-08-29 10:10:00,72.87,72.94,72.78,72.94,11200.0,51.0078,51.0568,50.9448,51.0568,11200.0
2013-08-29 10:15:00,72.92,72.95,72.78,72.86,6200.0,51.0428,51.0638,50.9448,51.0008,6200.0
2013-08-29 10:20:00,72.88,72.96,72.82,72.86,8700.0,51.0148,51.0708,50.9728,51.0008,8700.0
2013-08-29 10:25:00,72.86,72.93,72.77,72.77,7500.0,51.0008,51.0498,50.9378,50.9378,7500.0
2013-08-29 10:30:00,72.76,72.86,72.76,72.82,4400.0,50.9308,51.0008,50.9308,50.9728,4400.0
2013-08-29 10:35:00,72.82,72.97,72.82,72.97,4300.0,50.9728,51.0778,50.9728,51.0778,4300.0
2013-08-29 10:40:00,72.98,73.13,72.97,73.13,8900.0,51.0848,51.1898,51.0778,51.1898,8900.0
2013-08-29 10:45:00,73.12,73.13,72.9,72.93,12300.0,51.1828,51.1898,51.0288,51.0498,12300.0
2013-08-29 10:50:00,72.91,73.09,72.91,73.08,6400.0,51.0358,51.1618,51.0358,51.1548,6400.0
2013-08-29 10:55:00,73.09,73.12,73.04,73.07,7000.0,51.1618,51.1828,51.1268,51.1478,7000.0
2013-08-29 11:00:00,73.04,73.04,73.0,73.01,2000.0,51.1268,51.1268,51.0988,51.1058,2000.0
2013-08-29 11:05:00,73.0,73.09,72.93,72.93,6500.0,51.0988,51.1618,51.0498,51.0498,6500.0
2013-08-29 11:10:00,72.94,73.02,72.94,73.0,3000.0,51.0568,51.1128,51.0568,51.0988,3000.0
2013-08-29 11:15:00,72.99,72.99,72.89,72.93,6200.0,51.0918,51.0918,51.0218,51.0498,6200.0
2013-08-29 11:20:00,72.95,73.09,72.95,73.02,5500.0,51.0638,51.1618,51.0638,51.1128,5500.0
2013-08-29 11:25:00,73.02,73.1,73.0,73.04,7500.0,51.1128,51.1688,51.0988,51.1268,7500.0
2013-08-29 11:30:00,73.04,73.07,73.02,73.02,4200.0,51.1268,51.1478,51.1128,51.1128,4200.0
2013-08-29 11:35:00,72.98,72.98,72.91,72.97,5100.0,51.0848,51.0848,51.0358,51.0778,5100.0
2013-08-29 11:40:00,72.95,72.97,72.92,72.97,2700.0,51.0638,51.0778,51.0428,51.0778,2700.0
2013-08-29 11:45:00,72.99,72.99,72.94,72.94,1800.0,51.0918,51.0918,51.0568,51.0568,1800.0
2013-08-29 11:50:00,72.94,72.98,72.93,72.98,4900.0,51.0568,51.0848,51.0498,51.0848,4900.0
2013-08-29 11:55:00,72.98,73.02,72.97,73.02,5300.0,51.0848,51.1128,51.0778,51.1128,5300.0
2013-08-29 12:00:00,73.0,73.03,72.93,72.93,1800.0,51.0988,51.1198,51.0498,51.0498,1800.0
2013-08-29 12:05:00,72.93,73.0,72.92,72.96,3500.0,51.0498,51.0988,51.0428,51.0708,3500.0
2013-08-29 12:10:00,72.95,72.95,72.86,72.88,5000.0,51.0638,51.0638,51.0008,51.0148,5000.0
2013-08-29 12:15:00,72.88,72.93,72.87,72.9,14000.0,51.0148,51.0498,51.0078,51.0288,14000.0
2013-08-29 12:20:00,72.9,72.91,72.88,72.89,3000.0,51.0288,51.0358,51.0148,51.0218,3000.0
2013-08-29 12:25:00,72.89,72.96,72.89,72.92,9800.0,51.0218,51.0708,51.0218,51.0428,9800.0
2013-08-29 12:30:00,72.92,72.92,72.81,72.82,8300.0,51.0428,51.0428,50.9658,50.9728,8300.0
2013-08-29 12:35:00,72.82,72.84,72.79,72.83,2200.0,50.9728,50.9868,50.9518,50.9798,2200.0
2013-08-29 12:40:00,72.85,72.88,72.81,72.82,7000.0,50.9938,51.0148,50.9658,50.9728,7000.0
2013-08-29 12:45:00,72.81,72.82,72.74,72.82,9000.0,50.9658,50.9728,50.9168,50.9728,9000.0
2013-08-29 12:50:00,72.8,72.8,72.77,72.8,1200.0,50.9588,50.9588,50.9378,50.9588,1200.0
2013-08-29 12:55:00,72.82,72.84,72.8,72.83,3500.0,50.9728,50.9868,50.9588,50.9798,3500.0
2013-08-29 13:00:00,72.82,72.83,72.8,72.81,4100.0,50.9728,50.9798,50.9588,50.9658,4100.0
2013-08-29 13:05:00,72.82,72.92,72.81,72.91,8700.0,50.9728,51.0428,50.9658,51.0358,8700.0
2013-08-29 13:10:00,72.9,72.92,72.89,72.9,4200.0,51.0288,51.0428,51.0218,51.0288,4200.0
2013-08-29 13:15:00,72.9,72.91,72.84,72.87,3600.0,51.0288,51.0358,50.9868,51.0078,3600.0
2013-08-29 13:20:00,72.87,72.87,72.7,72.71,7100.0,51.0078,51.0078,50.8888,50.8958,7100.0
2013-08-29 13:25:00,72.7,72.75,72.68,72.75,11300.0,50.8888,50.9238,50.8748,50.9238,11300.0
2013-08-29 13:30:00,72.75,72.76,72.64,72.64,9100.0,50.9238,50.9308,50.8468,50.8468,9100.0
2013-08-29 13:35:00,72.65,72.73,72.64,72.73,3900.0,50.8538,50.9098,50.8468,50.9098,3900.0
2013-08-29 13:40:00,72.7,72.75,72.69,72.73,4000.0,50.8888,50.9238,50.8818,50.9098,4000.0
2013-08-29 13:45:00,72.73,72.82,72.73,72.77,6800.0,50.9098,50.9728,50.9098,50.9378,6800.0
2013-08-29 13:50:00,72.75,72.77,72.67,72.67,6800.0,50.9238,50.9378,50.8678,50.8678,6800.0
2013-08-29 13:55:00,72.67,72.74,72.67,72.71,4500.0,50.8678,50.9168,50.8678,50.8958,4500.0
2013-08-29 14:00:00,72.71,72.82,72.68,72.82,7100.0,50.8958,50.9728,50.8748,50.9728,7100.0
2013-08-29 14:05:00,72.82,72.86,72.79,72.84,4100.0,50.9728,51.0008,50.9518,50.9868,4100.0
2013-08-29 14:10:00,72.84,72.87,72.79,72.79,11500.0,50.9868,51.0078,50.9518,50.9518,11500.0
2013-08-29 14:15:00,72.81,72.83,72.72,72.72,5900.0,50.9658,50.9798,50.9028,50.9028,5900.0
2013-08-29 14:20:00,72.72,72.82,72.72,72.82,12000.0,50.9028,50.9728,50.9028,50.9728,12000.0
2013-08-29 14:25:00,72.85,72.86,72.77,72.79,5200.0,50.9938,51.0008,50.9378,50.9518,5200.0
2013-08-29 14:30:00,72.78,72.81,72.76,72.8,3800.0,50.9448,50.9658,50.9308,50.9588,3800.0
2013-08-29 14:35:00,72.8,72.88,72.79,72.79,3400.0,50.9588,51.0148,50.9518,50.9518,3400.0
2013-08-29 14:40:00,72.78,72.81,72.77,72.8,3800.0,50.9448,50.9658,50.9378,50.9588,3800.0
2013-08-29 14:45:00,72.81,72.83,72.8,72.8,3200.0,50.9658,50.9798,50.9588,50.9588,3200.0
2013-08-29 14:50:00,72.81,72.81,72.76,72.77,7400.0,50.9658,50.9658,50.9308,50.9378,7400.0
2013-08-29 14:55:00,72.77,72.83,72.77,72.82,8900.0,50.9378,50.9798,50.9378,50.9728,8900.0
2013-08-29 15:00:00,72.82,72.82,72.69,72.74,10900.0,50.9728,50.9728,50.8818,50.9168,10900.0
2013-08-29 15:05:00,72.73,72.75,72.68,72.75,5900.0,50.9098,50.9238,50.8748,50.9238,5900.0
2013-08-29 15:10:00,72.77,72.78,72.72,72.75,8600.0,50.9378,50.9448,50.9028,50.9238,8600.0
2013-08-29 15:15:00,72.75,72.81,72.75,72.77,16500.0,50.9238,50.9658,50.9238,50.9378,16500.0
2013-08-29 15:20:00,72.75,72.76,72.62,72.62,22400.0,50.9238,50.9308,50.8328,50.8328,22400.0
2013-08-29 15:25:00,72.62,72.63,72.53,72.56,22400.0,50.8328,50.8398,50.7698,50.7908,22400.0
2013-08-29 15:30:00,72.56,72.56,72.45,72.45,29800.0,50.7908,50.7908,50.7138,50.7138,29800.0
2013-08-29 15:35:00,72.47,72.64,72.46,72.61,24300.0,50.7278,50.8468,50.7208,50.8258,24300.0
2013-08-29 15:40:00,72.6,72.6,72.54,72.59,27600.0,50.8188,50.8188,50.7768,50.8118,27600.0
2013-08-29 15:45:00,72.58,72.63,72.56,72.59,35100.0,50.8048,50.8398,50.7908,50.8118,35100.0
2013-08-29 15:50:00,72.59,72.66,72.57,72.61,28200.0,50.8118,50.8608,50.7978,50.8258,28200.0
2013-08-29 15:55:00,72.61,72.62,72.56,72.59,51700.0,50.8258,50.8328,50.7908,50.8118,51700.0
2013-08-30 09:30:00,72.69,72.71,72.39,72.39,21300.0,50.8818,50.8958,50.6718,50.6718,21300.0
2013-08-30 09:35:00,72.42,72.49,72.25,72.47,15300.0,50.6928,50.7418,50.5738,50.7278,15300.0
2013-08-30 09:40:00,72.49,72.55,72.26,72.31,11400.0,50.7418,50.7838,50.5808,50.6158,11400.0
2013-08-30 09:45:00,72.36,72.56,72.29,72.43,21400.0,50.6508,50.7908,50.6018,50.6998,21400.0
2013-08-30 09:50:00,72.4,72.57,72.4,72.51,9500.0,50.6788,50.7978,50.6788,50.7558,9500.0
2013-08-30 09:55:00,72.53,72.53,72.37,72.45,12500.0,50.7698,50.7698,50.6578,50.7138,12500.0
2013-08-30 10:00:00,72.42,72.42,72.22,72.25,18000.0,50.6928,50.6928,50.5528,50.5738,18000.0
2013-08-30 10:05:00,72.25,72.34,72.23,72.34,8000.0,50.5738,50.6368,50.5598,50.6368,8000.0
2013-08-30 10:10:00,72.3,72.33,72.13,72.19,24300.0,50.6088,50.6298,50.4898,50.5318,24300.0
2013-08-30 10:15:00,72.19,72.32,72.16,72.29,10100.0,50.5318,50.6228,50.5108,50.6018,10100.0
2013-08-30 10:20:00,72.28,72.32,72.23,72.26,7100.0,50.5948,50.6228,50.5598,50.5808,7100.0
2013-08-30 10:25:00,72.25,72.26,72.11,72.15,7500.0,50.5738,50.5808,50.4758,50.5038,7500.0
2013-08-30 10:30:00,72.16,72.33,72.13,72.31,17500.0,50.5108,50.6298,50.4898,50.6158,17500.0
2013-08-30 10:35:00,72.3,72.31,72.2,72.27,38300.0,50.6088,50.6158,50.5388,50.5878,38300.0
2013-08-30 10:40:00,72.26,72.26,72.09,72.12,18200.0,50.5808,50.5808,50.4618,50.4828,18200.0
2013-08-30 10:45:00,72.11,72.2,72.05,72.17,12600.0,50.4758,50.5388,50.4338,50.5178,12600.0
2013-08-30 10:50:00,72.17,72.22,72.12,72.17,7100.0,50.5178,50.5528,50.4828,50.5178,7100.0
2013-08-30 10:55:00,72.19,72.31,72.19,72.23,26200.0,50.5318,50.6158,50.5318,50.5598,26200.0
2013-08-30 11:00:00,72.21,72.38,72.2,72.37,16500.0,50.5458,50.6648,50.5388,50.6578,16500.0
2013-08-30 11:05:00,72.37,72.38,72.31,72.37,6000.0,50.6578,50.6648,50.6158,50.6578,6000.0
2013-08-30 11:10:00,72.38,72.5,72.36,72.48,13000.0,50.6648,50.7488,50.6508,50.7348,13000.0
2013-08-30 11:15:00,72.48,72.48,72.41,72.41,11500.0,50.7348,50.7348,50.6858,50.6858,11500.0
2013-08-30 11:20:00,72.42,72.47,72.39,72.47,12700.0,50.6928,50.7278,50.6718,50.7278,12700.0
2013-08-30 11:25:00,72.47,72.51,72.34,72.34,14100.0,50.7278,50.7558,50.6368,50.6368,14100.0
2013-08-30 11:30:00,72.32,72.34,72.22,72.22,7800.0,50.6228,50.6368,50.5528,50.5528,7800.0
2013-08-30 11:35:00,72.21,72.27,72.2,72.23,12800.0,50.5458,50.5878,50.5388,50.5598,12800.0
2013-08-30 11:40:00,72.26,72.35,72.22,72.27,8300.0,50.5808,50.6438,50.5528,50.5878,8300.0
2013-08-30 11:45:00,72.28,72.38,72.28,72.34,4000.0,50.5948,50.6648,50.5948,50.6368,4000.0
2013-08-30 11:50:00,72.35,72.35,72.29,72.32,11600.0,50.6438,50.6438,50.6018,50.6228,11600.0
2013-08-30 11:55:00,72.33,72.34,72.22,72.25,8700.0,50.6298,50.6368,50.5528,50.5738,8700.0
2013-08-30 12:00:00,72.25,72.26,72.17,72.21,6900.0,50.5738,50.5808,50.5178,50.5458,6900.0
2013-08-30 12:05:00,72.22,72.28,72.21,72.22,5700.0,50.5528,50.5948,50.5458,50.5528,5700.0
2013-08-30 12:10:00,72.23,72.3,72.23,72.25,8900.0,50.5598,50.6088,50.5598,50.5738,8900.0
2013-08-30 12:15:00,72.23,72.28,72.22,72.26,7300.0,50.5598,50.5948,50.5528,50.5808,7300.0
2013-08-30 12:20:00,72.27,72.28,72.19,72.21,8000.0,50.5878,50.5948,50.5318,50.5458,8000.0
2013-08-30 12:25:00,72.2,72.23,72.2,72.21,1600.0,50.5388,50.5598,50.5388,50.5458,1600.0
2013-08-30 12:30:00,72.21,72.21,72.16,72.19,4100.0,50.5458,50.5458,50.5108,50.5318,4100.0
2013-08-30 12:35:00,72.19,72.19,72.14,72.16,4900.0,50.5318,50.5318,50.4968,50.5108,4900.0
2013-08-30 12:40:00,72.17,72.17,72.13,72.16,3300.0,50.5178,50.5178,50.4898,50.5108,3300.0
2013-08-30 12:45:00,72.14,72.18,72.14,72.18,3100.0,50.4968,50.5248,50.4968,50.5248,3100.0
2013-08-30 12:50:00,72.18,72.21,72.17,72.21,2800.0,50.5248,50.5458,50.5178,50.5458,2800.0
2013-08-30 12:55:00,72.21,72.22,72.17,72.19,7600.0,50.5458,50.5528,50.5178,50.5318,7600.0
2013-08-30 13:00:00,72.2,72.2,72.02,72.03,12100.0,50.5388,50.5388,50.4128,50.4198,12100.0
2013-08-30 13:05:00,72.03,72.06,71.97,72.0,21700.0,50.4198,50.4408,50.3778,50.3988,21700.0
2013-08-30 13:10:00,72.0,72.23,71.98,72.19,15600.0,50.3988,50.5598,50.3848,50.5318,15600.0
2013-08-30 13:15:00,72.18,72.38,72.18,72.27,16800.0,50.5248,50.6648,50.5248,50.5878,16800.0
2013-08-30 13:20:00,72.29,72.32,72.18,72.21,10500.0,50.6018,50.6228,50.5248,50.5458,10500.0
2013-08-30 13:25:00,72.21,72.34,72.2,72.32,7500.0,50.5458,50.6368,50.5388,50.6228,7500.0
2013-08-30 13:30:00,72.32,72.33,72.27,72.27,2500.0,50.6228,50.6298,50.5878,50.5878,2500.0
2013-08-30 13:35:00,72.25,72.3,72.25,72.28,3600.0,50.5738,50.6088,50.5738,50.5948,3600.0
2013-08-30 13:40:00,72.25,72.25,72.2,72.23,3300.0,50.5738,50.5738,50.5388,50.5598,3300.0
2013-08-30 13:45:00,72.26,72.36,72.26,72.34,4400.0,50.5808,50.6508,50.5808,50.6368,4400.0
2013-08-30 13:50:00,72.34,72.37,72.31,72.32,6600.0,50.6368,50.6578,50.6158,50.6228,6600.0
2013-08-30 13:55:00,72.32,72.32,72.16,72.17,8500.0,50.6228,50.6228,50.5108,50.5178,8500.0
2013-08-30 14:00:00,72.17,72.19,72.12,72.17,7400.0,50.5178,50.5318,50.4828,50.5178,7400.0
2013-08-30 14:05:00,72.19,72.23,72.17,72.21,7700.0,50.5318,50.5598,50.5178,50.5458,7700.0
2013-08-30 14:10:00,72.24,72.26,72.16,72.16,5400.0,50.5668,50.5808,50.5108,50.5108,5400.0
2013-08-30 14:15:00,72.17,72.18,72.13,72.18,7800.0,50.5178,50.5248,50.4898,50.5248,7800.0
2013-08-30 14:20:00,72.2,72.22,72.1,72.12,12100.0,50.5388,50.5528,50.4688,50.4828,12100.0
2013-08-30 14:25:00,72.14,72.14,72.06,72.06,15400.0,50.4968,50.4968,50.4408,50.4408,15400.0
2013-08-30 14:30:00,72.06,72.26,72.05,72.26,8000.0,50.4408,50.5808,50.4338,50.5808,8000.0
2013-08-30 14:35:00,72.25,72.29,72.22,72.24,4700.0,50.5738,50.6018,50.5528,50.5668,4700.0
2013-08-30 14:40:00,72.23,72.23,72.19,72.23,7300.0,50.5598,50.5598,50.5318,50.5598,7300.0
2013-08-30 14:45:00,72.23,72.25,72.18,72.23,2700.0,50.5598,50.5738,50.5248,50.5598,2700.0
2013-08-30 14:50:00,72.24,72.3,72.24,72.3,9200.0,50.5668,50.6088,50.5668,50.6088,9200.0
2013-08-30 14:55:00,72.29,72.34,72.28,72.31,10600.0,50.6018,50.6368,50.5948,50.6158,10600.0
2013-08-30 15:00:00,72.31,72.31,72.21,72.31,5700.0,50.6158,50.6158,50.5458,50.6158,5700.0
2013-08-30 15:05:00,72.3,72.31,72.25,72.29,11100.0,50.6088,50.6158,50.5738,50.6018,11100.0
2013-08-30 15:10:00,72.29,72.35,72.26,72.34,10200.0,50.6018,50.6438,50.5808,50.6368,10200.0
2013-08-30 15:15:00,72.34,72.39,72.29,72.33,13200.0,50.6368,50.6718,50.6018,50.6298,13200.0
2013-08-30 15:20:00,72.35,72.37,72.3,72.37,16200.0,50.6438,50.6578,50.6088,50.6578,16200.0
2013-08-30 15:25:00,72.37,72.39,72.29,72.34,18500.0,50.6578,50.6718,50.6018,50.6368,18500.0
2013-08-30 15:30:00,72.33,72.34,72.26,72.26,16600.0,50.6298,50.6368,50.5808,50.5808,16600.0
2013-08-30 15:35:00,72.25,72.29,72.22,72.27,15800.0,50.5738,50.6018,50.5528,50.5878,15800.0
2013-08-30 15:40:00,72.26,72.27,72.14,72.14,31400.0,50.5808,50.5878,50.4968,50.4968,31400.0
2013-08-30 15:45:00,72.13,72.18,72.09,72.14,48300.0,50.4898,50.5248,50.4618,50.4968,48300.0
2013-08-30 15:50:00,72.13,72.16,72.03,72.04,46700.0,50.4898,50.5108,50.4198,50.4268,46700.0
2013-08-30 15:55:00,72.04,72.31,72.04,72.22,158900.0,50.4268,50.6158,50.4268,50.5528,158900.0
2013-09-03 09:30:00,73.07,73.57,73.04,73.57,44200.0,51.1478,51.4978,51.1268,51.4978,44200.0
2013-09-03 09:35:00,73.56,73.67,73.51,73.62,33700.0,51.4908,51.5678,51.4558,51.5328,33700.0
2013-09-03 09:40:00,73.68,73.78,73.53,73.53,15700.0,51.5748,51.6448,51.4698,51.4698,15700.0
2013-09-03 09:45:00,73.53,73.59,73.42,73.42,23600.0,51.4698,51.5118,51.3928,51.3928,23600.0
2013-09-03 09:50:00,73.46,73.48,73.07,73.09,18000.0,51.4208,51.4348,51.1478,51.1618,18000.0
2013-09-03 09:55:00,73.09,73.2,73.07,73.13,14300.0,51.1618,51.2388,51.1478,51.1898,14300.0
2013-09-03 10:00:00,73.12,73.25,73.1,73.23,19400.0,51.1828,51.2738,51.1688,51.2598,19400.0
2013-09-03 10:05:00,73.21,73.25,72.92,72.95,46400.0,51.2458,51.2738,51.0428,51.0638,46400.0
2013-09-03 10:10:00,72.95,73.06,72.92,72.95,23800.0,51.0638,51.1408,51.0428,51.0638,23800.0
2013-09-03 10:15:00,72.95,72.98,72.84,72.97,28200.0,51.0638,51.0848,50.9868,51.0778,28200.0
2013-09-03 10:20:00,72.96,73.01,72.87,72.93,30200.0,51.0708,51.1058,51.0078,51.0498,30200.0
2013-09-03 10:25:00,72.92,73.0,72.91,72.91,16500.0,51.0428,51.0988,51.0358,51.0358,16500.0
2013-09-03 10:30:00,72.92,73.0,72.85,73.0,25600.0,51.0428,51.0988,50.9938,51.0988,25600.0
2013-09-03 10:35:00,72.98,73.06,72.98,73.02,27800.0,51.0848,51.1408,51.0848,51.1128,27800.0
2013-09-03 10:40:00,73.03,73.03,72.9,72.92,19700.0,51.1198,51.1198,51.0288,51.0428,19700.0
2013-09-03 10:45:00,72.94,73.02,72.94,72.95,14600.0,51.0568,51.1128,51.0568,51.0638,14600.0
2013-09-03 10:50:00,72.95,72.95,72.75,72.79,14800.0,51.0638,51.0638,50.9238,50.9518,14800.0
2013-09-03 10:55:00,72.78,72.81,72.73,72.73,9000.0,50.9448,50.9658,50.9098,50.9098,9000.0
2013-09-03 11:00:00,72.71,72.82,72.71,72.78,6600.0,50.8958,50.9728,50.8958,50.9448,6600.0
2013-09-03 11:05:00,72.74,72.75,72.7,72.7,4600.0,50.9168,50.9238,50.8888,50.8888,4600.0
2013-09-03 11:10:00,72.7,72.75,72.66,72.75,10200.0,50.8888,50.9238,50.8608,50.9238,10200.0
2013-09-03 11:15:00,72.74,72.76,72.56,72.56,21600.0,50.9168,50.9308,50.7908,50.7908,21600.0
2013-09-03 11:20:00,72.54,72.54,72.34,72.39,17500.0,50.7768,50.7768,50.6368,50.6718,17500.0
2013-09-03 11:25:00,72.39,72.42,72.22,72.24,22500.0,50.6718,50.6928,50.5528,50.5668,22500.0
2013-09-03 11:30:00,72.23,72.42,72.17,72.41,16700.0,50.5598,50.6928,50.5178,50.6858,16700.0
2013-09-03 11:35:00,72.43,72.47,72.39,72.46,15700.0,50.6998,50.7278,50.6718,50.7208,15700.0
2013-09-03 11:40:00,72.47,72.51,72.38,72.39,9500.0,50.7278,50.7558,50.6648,50.6718,9500.0
2013-09-03 11:45:00,72.39,72.39,72.18,72.33,19900.0,50.6718,50.6718,50.5248,50.6298,19900.0
2013-09-03 11:50:00,72.33,72.39,72.32,72.32,12300.0,50.6298,50.6718,50.6228,50.6228,12300.0
2013-09-03 11:55:00,72.32,72.33,72.25,72.29,10900.0,50.6228,50.6298,50.5738,50.6018,10900.0
2013-09-03 12:00:00,72.3,72.36,72.26,72.27,21800.0,50.6088,50.6508,50.5808,50.5878,21800.0
2013-09-03 12:05:00,72.27,72.34,72.23,72.31,7600.0,50.5878,50.6368,50.5598,50.6158,7600.0
2013-09-03 12:10:00,72.31,72.35,72.25,72.27,12100.0,50.6158,50.6438,50.5738,50.5878,12100.0
2013-09-03 12:15:00,72.26,72.27,72.23,72.23,5300.0,50.5808,50.5878,50.5598,50.5598,5300.0
2013-09-03 12:20:00,72.24,72.3,72.21,72.3,7300.0,50.5668,50.6088,50.5458,50.6088,7300.0
2013-09-03 12:25:00,72.32,72.35,72.3,72.33,7600.0,50.6228,50.6438,50.6088,50.6298,7600.0
2013-09-03 12:30:00,72.33,72.36,72.25,72.26,6000.0,50.6298,50.6508,50.5738,50.5808,6000.0
2013-09-03 12:35:00,72.25,72.28,72.22,72.26,6400.0,50.5738,50.5948,50.5528,50.5808,6400.0
2013-09-03 12:40:00,72.27,72.28,72.16,72.18,9400.0,50.5878,50.5948,50.5108,50.5248,9400.0
2013-09-03 12:45:00,72.16,72.16,72.03,72.15,15300.0,50.5108,50.5108,50.4198,50.5038,15300.0
2013-09-03 12:50:00,72.13,72.16,72.13,72.16,5700.0,50.4898,50.5108,50.4898,50.5108,5700.0
2013-09-03 12:55:00,72.16,72.18,72.08,72.09,6700.0,50.5108,50.5248,50.4548,50.4618,6700.0
2013-09-03 13:00:00,72.09,72.1,72.03,72.05,19400.0,50.4618,50.4688,50.4198,50.4338,19400.0
2013-09-03 13:05:00,72.05,72.13,72.04,72.13,4100.0,50.4338,50.4898,50.4268,50.4898,4100.0
2013-09-03 13:10:00,72.14,72.23,72.14,72.21,3600.0,50.4968,50.5598,50.4968,50.5458,3600.0
2013-09-03 13:15:00,72.21,72.21,72.11,72.13,6300.0,50.5458,50.5458,50.4758,50.4898,6300.0
2013-09-03 13:20:00,72.11,72.23,72.09,72.2,13100.0,50.4758,50.5598,50.4618,50.5388,13100.0
2013-09-03 13:25:00,72.21,72.24,72.19,72.23,6800.0,50.5458,50.5668,50.5318,50.5598,6800.0
2013-09-03 13:30:00,72.21,72.25,72.16,72.23,6000.0,50.5458,50.5738,50.5108,50.5598,6000.0
2013-09-03 13:35:00,72.25,72.31,72.25,72.31,20800.0,50.5738,50.6158,50.5738,50.6158,20800.0
2013-09-03 13:40:00,72.3,72.36,72.3,72.3,17800.0,50.6088,50.6508,50.6088,50.6088,17800.0
2013-09-03 13:45:00,72.3,72.3,72.14,72.14,14500.0,50.6088,50.6088,50.4968,50.4968,14500.0
2013-09-03 13:50:00,72.15,72.27,72.14,72.25,10600.0,50.5038,50.5878,50.4968,50.5738,10600.0
2013-09-03 13:55:00,72.23,72.24,72.12,72.15,9400.0,50.5598,50.5668,50.4828,50.5038,9400.0
2013-09-03 14:00:00,72.17,72.31,72.14,72.3,15200.0,50.5178,50.6158,50.4968,50.6088,15200.0
2013-09-03 14:05:00,72.3,72.3,72.24,72.24,9100.0,50.6088,50.6088,50.5668,50.5668,9100.0
2013-09-03 14:10:00,72.25,72.36,72.25,72.3,19800.0,50.5738,50.6508,50.5738,50.6088,19800.0
2013-09-03 14:15:00,72.32,72.35,72.24,72.25,10700.0,50.6228,50.6438,50.5668,50.5738,10700.0
2013-09-03 14:20:00,72.25,72.25,72.1,72.18,28700.0,50.5738,50.5738,50.4688,50.5248,28700.0
2013-09-03 14:25:00,72.17,72.18,72.04,72.17,24700.0,50.5178,50.5248,50.4268,50.5178,24700.0
2013-09-03 14:30:00,72.16,72.19,72.12,72.15,12000.0,50.5108,50.5318,50.4828,50.5038,12000.0
2013-09-03 14:35:00,72.15,72.16,72.11,72.13,5600.0,50.5038,50.5108,50.4758,50.4898,5600.0
2013-09-03 14:40:00,72.13,72.16,72.08,72.1,14300.0,50.4898,50.5108,50.4548,50.4688,14300.0
2013-09-03 14:45:00,72.1,72.13,72.05,72.13,6700.0,50.4688,50.4898,50.4338,50.4898,6700.0
2013-09-03 14:50:00,72.14,72.21,72.04,72.18,18700.0,50.4968,50.5458,50.4268,50.5248,18700.0
2013-09-03 14:55:00,72.18,72.27,72.17,72.26,9700.0,50.5248,50.5878,50.5178,50.5808,9700.0
2013-09-03 15:00:00,72.27,72.35,72.26,72.34,12900.0,50.5878,50.6438,50.5808,50.6368,12900.0
2013-09-03 15:05:00,72.35,72.46,72.34,72.45,25900.0,50.6438,50.7208,50.6368,50.7138,25900.0
2013-09-03 15:10:00,72.45,72.53,72.43,72.49,17700.0,50.7138,50.7698,50.6998,50.7418,17700.0
2013-09-03 15:15:00,72.49,72.57,72.49,72.49,24100.0,50.7418,50.7978,50.7418,50.7418,24100.0
2013-09-03 15:20:00,72.45,72.48,72.38,72.38,13100.0,50.7138,50.7348,50.6648,50.6648,13100.0
2013-09-03 15:25:00,72.38,72.44,72.38,72.43,10200.0,50.6648,50.7068,50.6648,50.6998,10200.0
2013-09-03 15:30:00,72.44,72.48,72.4,72.41,29400.0,50.7068,50.7348,50.6788,50.6858,29400.0
2013-09-03 15:35:00,72.42,72.5,72.39,72.49,29800.0,50.6928,50.7488,50.6718,50.7418,29800.0
2013-09-03 15:40:00,72.5,72.55,72.45,72.5,31300.0,50.7488,50.7838,50.7138,50.7488,31300.0
2013-09-03 15:45:00,72.5,72.52,72.29,72.35,37800.0,50.7488,50.7628,50.6018,50.6438,37800.0
2013-09-03 15:50:00,72.36,72.39,72.34,72.38,45400.0,50.6508,50.6718,50.6368,50.6648,45400.0
2013-09-03 15:55:00,72.38,72.49,72.34,72.48,163300.0,50.6648,50.7418,50.6368,50.7348,163300.0
2013-09-04 09:30:00,72.44,72.52,72.34,72.34,16400.0,50.7068,50.7628,50.6368,50.6368,16400.0
2013-09-04 09:35:00,72.25,72.4,72.14,72.3,6300.0,50.5738,50.6788,50.4968,50.6088,6300.0
2013-09-04 09:40:00,72.33,72.35,72.22,72.27,25000.0,50.6298,50.6438,50.5528,50.5878,25000.0
2013-09-04 09:45:00,72.31,72.42,72.23,72.4,11600.0,50.6158,50.6928,50.5598,50.6788,11600.0
2013-09-04 09:50:00,72.38,72.63,72.38,72.63,13100.0,50.6648,50.8398,50.6648,50.8398,13100.0
2013-09-04 09:55:00,72.62,72.62,72.41,72.41,9400.0,50.8328,50.8328,50.6858,50.6858,9400.0
2013-09-04 10:00:00,72.43,72.66,72.42,72.66,14600.0,50.6998,50.8608,50.6928,50.8608,14600.0
2013-09-04 10:05:00,72.64,72.81,72.64,72.7,14100.0,50.8468,50.9658,50.8468,50.8888,14100.0
2013-09-04 10:10:00,72.7,72.72,72.59,72.68,12400.0,50.8888,50.9028,50.8118,50.8748,12400.0
2013-09-04 10:15:00,72.68,72.76,72.67,72.75,11000.0,50.8748,50.9308,50.8678,50.9238,11000.0
2013-09-04 10:20:00,72.75,72.84,72.74,72.83,12200.0,50.9238,50.9868,50.9168,50.9798,12200.0
2013-09-04 10:25:00,72.82,72.93,72.78,72.92,21900.0,50.9728,51.0498,50.9448,51.0428,21900.0
2013-09-04 10:30:00,72.92,72.94,72.8,72.81,8800.0,51.0428,51.0568,50.9588,50.9658,8800.0
2013-09-04 10:35:00,72.84,72.91,72.8,72.91,11200.0,50.9868,51.0358,50.9588,51.0358,11200.0
2013-09-04 10:40:00,72.92,72.92,72.87,72.87,6000.0,51.0428,51.0428,51.0078,51.0078,6000.0
2013-09-04 10:45:00,72.87,72.88,72.77,72.77,17800.0,51.0078,51.0148,50.9378,50.9378,17800.0
2013-09-04 10:50:00,72.78,72.82,72.77,72.79,20000.0,50.9448,50.9728,50.9378,50.9518,20000.0
2013-09-04 10:55:00,72.8,72.82,72.76,72.79,12900.0,50.9588,50.9728,50.9308,50.9518,12900.0
2013-09-04 11:00:00,72.8,72.88,72.79,72.83,19900.0,50.9588,51.0148,50.9518,50.9798,19900.0
2013-09-04 11:05:00,72.83,72.87,72.83,72.84,20100.0,50.9798,51.0078,50.9798,50.9868,20100.0
2013-09-04 11:10:00,72.84,72.88,72.77,72.77,21200.0,50.9868,51.0148,50.9378,50.9378,21200.0
2013-09-04 11:15:00,72.77,72.83,72.77,72.77,13600.0,50.9378,50.9798,50.9378,50.9378,13600.0
2013-09-04 11:20:00,72.77,72.78,72.69,72.71,20500.0,50.9378,50.9448,50.8818,50.8958,20500.0
2013-09-04 11:25:00,72.7,72.76,72.7,72.76,15800.0,50.8888,50.9308,50.8888,50.9308,15800.0
2013-09-04 11:30:00,72.76,72.84,72.75,72.83,8900.0,50.9308,50.9868,50.9238,50.9798,8900.0
2013-09-04 11:35:00,72.83,72.83,72.8,72.82,7100.0,50.9798,50.9798,50.9588,50.9728,7100.0
2013-09-04 11:40:00,72.82,72.94,72.82,72.92,15300.0,50.9728,51.0568,50.9728,51.0428,15300.0
2013-09-04 11:45:00,72.94,72.94,72.82,72.82,12700.0,51.0568,51.0568,50.9728,50.9728,12700.0
2013-09-04 11:50:00,72.84,72.89,72.83,72.84,16100.0,50.9868,51.0218,50.9798,50.9868,16100.0
2013-09-04 11:55:00,72.85,72.85,72.77,72.78,12400.0,50.9938,50.9938,50.9378,50.9448,12400.0
2013-09-04 12:00:00,72.79,72.8,72.72,72.72,14800.0,50.9518,50.9588,50.9028,50.9028,14800.0
2013-09-04 12:05:00,72.72,72.75,72.69,72.75,16100.0,50.9028,50.9238,50.8818,50.9238,16100.0
2013-09-04 12:10:00,72.75,72.89,72.75,72.82,19400.0,50.9238,51.0218,50.9238,50.9728,19400.0
2013-09-04 12:15:00,72.81,72.81,72.71,72.76,15100.0,50.9658,50.9658,50.8958,50.9308,15100.0
2013-09-04 12:20:00,72.76,72.78,72.73,72.74,13900.0,50.9308,50.9448,50.9098,50.9168,13900.0
2013-09-04 12:25:00,72.75,72.76,72.69,72.69,16200.0,50.9238,50.9308,50.8818,50.8818,16200.0
2013-09-04 12:30:00,72.71,72.71,72.64,72.69,11500.0,50.8958,50.8958,50.8468,50.8818,11500.0
2013-09-04 12:35:00,72.69,72.69,72.63,72.67,21100.0,50.8818,50.8818,50.8398,50.8678,21100.0
2013-09-04 12:40:00,72.68,72.68,72.51,72.54,13700.0,50.8748,50.8748,50.7558,50.7768,13700.0
2013-09-04 12:45:00,72.54,72.6,72.52,72.59,19500.0,50.7768,50.8188,50.7628,50.8118,19500.0
2013-09-04 12:50:00,72.6,72.61,72.5,72.51,6900.0,50.8188,50.8258,50.7488,50.7558,6900.0
2013-09-04 12:55:00,72.5,72.53,72.49,72.5,5700.0,50.7488,50.7698,50.7418,50.7488,5700.0
2013-09-04 13:00:00,72.5,72.5,72.45,72.46,10300.0,50.7488,50.7488,50.7138,50.7208,10300.0
2013-09-04 13:05:00,72.46,72.49,72.44,72.49,20900.0,50.7208,50.7418,50.7068,50.7418,20900.0
2013-09-04 13:10:00,72.49,72.49,72.42,72.43,9200.0,50.7418,50.7418,50.6928,50.6998,9200.0
2013-09-04 13:15:00,72.43,72.53,72.42,72.52,15200.0,50.6998,50.7698,50.6928,50.7628,15200.0
2013-09-04 13:20:00,72.52,72.57,72.52,72.54,9400.0,50.7628,50.7978,50.7628,50.7768,9400.0
2013-09-04 13:25:00,72.54,72.58,72.5,72.51,10700.0,50.7768,50.8048,50.7488,50.7558,10700.0
2013-09-04 13:30:00,72.5,72.52,72.44,72.46,10400.0,50.7488,50.7628,50.7068,50.7208,10400.0
2013-09-04 13:35:00,72.46,72.55,72.46,72.49,25700.0,50.7208,50.7838,50.7208,50.7418,25700.0
2013-09-04 13:40:00,72.5,72.55,72.45,72.46,16400.0,50.7488,50.7838,50.7138,50.7208,16400.0
2013-09-04 13:45:00,72.46,72.46,72.39,72.41,19500.0,50.7208,50.7208,50.6718,50.6858,19500.0
2013-09-04 13:50:00,72.41,72.42,72.3,72.34,20900.0,50.6858,50.6928,50.6088,50.6368,20900.0
2013-09-04 13:55:00,72.34,72.38,72.33,72.35,9300.0,50.6368,50.6648,50.6298,50.6438,9300.0
2013-09-04 14:00:00,72.35,72.43,72.33,72.42,20900.0,50.6438,50.6998,50.6298,50.6928,20900.0
2013-09-04 14:05:00,72.42,72.45,72.34,72.34,11400.0,50.6928,50.7138,50.6368,50.6368,11400.0
2013-09-04 14:10:00,72.32,72.36,72.3,72.31,30500.0,50.6228,50.6508,50.6088,50.6158,30500.0
2013-09-04 14:15:00,72.31,72.32,72.25,72.32,23600.0,50.6158,50.6228,50.5738,50.6228,23600.0
2013-09-04 14:20:00,72.32,72.33,72.28,72.32,14700.0,50.6228,50.6298,50.5948,50.6228,14700.0
2013-09-04 14:25:00,72.33,72.38,72.33,72.36,10500.0,50.6298,50.6648,50.6298,50.6508,10500.0
2013-09-04 14:30:00,72.36,72.36,72.3,72.32,20300.0,50.6508,50.6508,50.6088,50.6228,20300.0
2013-09-04 14:35:00,72.32,72.33,72.29,72.31,11900.0,50.6228,50.6298,50.6018,50.6158,11900.0
2013-09-04 14:40:00,72.31,72.36,72.29,72.36,17400.0,50.6158,50.6508,50.6018,50.6508,17400.0
2013-09-04 14:45:00,72.35,72.36,72.26,72.26,29500.0,50.6438,50.6508,50.5808,50.5808,29500.0
2013-09-04 14:50:00,72.27,72.29,72.26,72.29,20800.0,50.5878,50.6018,50.5808,50.6018,20800.0
2013-09-04 14:55:00,72.3,72.4,72.3,72.38,20100.0,50.6088,50.6788,50.6088,50.6648,20100.0
2013-09-04 15:00:00,72.38,72.42,72.32,72.34,16700.0,50.6648,50.6928,50.6228,50.6368,16700.0
2013-09-04 15:05:00,72.33,72.39,72.32,72.39,18000.0,50.6298,50.6718,50.6228,50.6718,18000.0
2013-09-04 15:10:00,72.39,72.43,72.39,72.41,14300.0,50.6718,50.6998,50.6718,50.6858,14300.0
2013-09-04 15:15:00,72.4,72.48,72.38,72.47,28400.0,50.6788,50.7348,50.6648,50.7278,28400.0
2013-09-04 15:20:00,72.47,72.51,72.26,72.29,56000.0,50.7278,50.7558,50.5808,50.6018,56000.0
2013-09-04 15:25:00,72.3,72.53,72.3,72.5,63000.0,50.6088,50.7698,50.6088,50.7488,63000.0
2013-09-04 15:30:00,72.5,72.51,72.39,72.44,30500.0,50.7488,50.7558,50.6718,50.7068,30500.0
2013-09-04 15:35:00,72.43,72.48,72.38,72.43,32800.0,50.6998,50.7348,50.6648,50.6998,32800.0
2013-09-04 15:40:00,72.43,72.48,72.42,72.46,45400.0,50.6998,50.7348,50.6928,50.7208,45400.0
2013-09-04 15:45:00,72.46,72.57,72.45,72.56,67000.0,50.7208,50.7978,50.7138,50.7908,67000.0
2013-09-04 15:50:00,72.56,72.56,72.48,72.5,50900.0,50.7908,50.7908,50.7348,50.7488,50900.0
2013-09-04 15:55:00,72.5,72.55,72.44,72.55,225600.0,50.7488,50.7838,50.7068,50.7838,225600.0
2013-09-05 09:30:00,72.54,72.74,72.22,72.74,21700.0,50.7768,50.9168,50.5528,50.9168,21700.0
2013-09-05 09:35:00,72.75,72.95,72.74,72.89,15900.0,50.9238,51.0638,50.9168,51.0218,15900.0
2013-09-05 09:40:00,72.86,72.94,72.73,72.85,12800.0,51.0008,51.0568,50.9098,50.9938,12800.0
2013-09-05 09:45:00,72.86,72.94,72.85,72.89,9100.0,51.0008,51.0568,50.9938,51.0218,9100.0
2013-09-05 09:50:00,72.9,73.07,72.87,73.06,8600.0,51.0288,51.1478,51.0078,51.1408,8600.0
2013-09-05 09:55:00,73.1,73.23,73.09,73.23,11700.0,51.1688,51.2598,51.1618,51.2598,11700.0
2013-09-05 10:00:00,73.24,73.3,73.16,73.16,29600.0,51.2668,51.3088,51.2108,51.2108,29600.0
2013-09-05 10:05:00,73.16,73.19,73.12,73.17,6300.0,51.2108,51.2318,51.1828,51.2178,6300.0
2013-09-05 10:10:00,73.17,73.26,73.16,73.24,8600.0,51.2178,51.2808,51.2108,51.2668,8600.0
2013-09-05 10:15:00,73.24,73.39,73.24,73.36,11900.0,51.2668,51.3718,51.2668,51.3508,11900.0
2013-09-05 10:20:00,73.35,73.37,73.23,73.35,23100.0,51.3438,51.3578,51.2598,51.3438,23100.0
2013-09-05 10:25:00,73.35,73.47,73.31,73.44,12300.0,51.3438,51.4278,51.3158,51.4068,12300.0
2013-09-05 10:30:00,73.42,73.44,73.19,73.25,10200.0,51.3928,51.4068,51.2318,51.2738,10200.0
2013-09-05 10:35:00,73.27,73.29,73.22,73.27,7500.0,51.2878,51.3018,51.2528,51.2878,7500.0
2013-09-05 10:40:00,73.26,73.37,73.25,73.33,12900.0,51.2808,51.3578,51.2738,51.3298,12900.0
2013-09-05 10:45:00,73.32,73.37,73.27,73.34,12300.0,51.3228,51.3578,51.2878,51.3368,12300.0
2013-09-05 10:50:00,73.34,73.42,73.32,73.42,8300.0,51.3368,51.3928,51.3228,51.3928,8300.0
2013-09-05 10:55:00,73.41,73.43,73.27,73.29,11000.0,51.3858,51.3998,51.2878,51.3018,11000.0
2013-09-05 11:00:00,73.28,73.38,73.28,73.37,10000.0,51.2948,51.3648,51.2948,51.3578,10000.0
2013-09-05 11:05:00,73.36,73.39,73.3,73.39,6800.0,51.3508,51.3718,51.3088,51.3718,6800.0
2013-09-05 11:10:00,73.4,73.5,73.4,73.46,11600.0,51.3788,51.4488,51.3788,51.4208,11600.0
2013-09-05 11:15:00,73.47,73.51,73.47,73.48,4800.0,51.4278,51.4558,51.4278,51.4348,4800.0
2013-09-05 11:20:00,73.46,73.46,73.37,73.38,4500.0,51.4208,51.4208,51.3578,51.3648,4500.0
2013-09-05 11:25:00,73.39,73.47,73.37,73.37,14400.0,51.3718,51.4278,51.3578,51.3578,14400.0
2013-09-05 11:30:00,73.38,73.42,73.38,73.42,6900.0,51.3648,51.3928,51.3648,51.3928,6900.0
2013-09-05 11:35:00,73.41,73.46,73.36,73.37,9400.0,51.3858,51.4208,51.3508,51.3578,9400.0
2013-09-05 11:40:00,73.38,73.41,73.35,73.35,8000.0,51.3648,51.3858,51.3438,51.3438,8000.0
2013-09-05 11:45:00,73.36,73.42,73.34,73.4,5900.0,51.3508,51.3928,51.3368,51.3788,5900.0
2013-09-05 11:50:00,73.4,73.45,73.37,73.43,12800.0,51.3788,51.4138,51.3578,51.3998,12800.0
2013-09-05 11:55:00,73.43,73.44,73.37,73.42,4000.0,51.3998,51.4068,51.3578,51.3928,4000.0
2013-09-05 12:00:00,73.44,73.45,73.36,73.36,11800.0,51.4068,51.4138,51.3508,51.3508,11800.0
2013-09-05 12:05:00,73.38,73.39,73.35,73.39,5700.0,51.3648,51.3718,51.3438,51.3718,5700.0
2013-09-05 12:10:00,73.37,73.37,73.31,73.31,3400.0,51.3578,51.3578,51.3158,51.3158,3400.0
2013-09-05 12:15:00,73.31,73.31,73.26,73.26,3600.0,51.3158,51.3158,51.2808,51.2808,3600.0
2013-09-05 12:20:00,73.28,73.34,73.28,73.3,3900.0,51.2948,51.3368,51.2948,51.3088,3900.0
2013-09-05 12:25:00,73.3,73.34,73.28,73.33,2800.0,51.3088,51.3368,51.2948,51.3298,2800.0
2013-09-05 12:30:00,73.34,73.34,73.26,73.32,6200.0,51.3368,51.3368,51.2808,51.3228,6200.0
2013-09-05 12:35:00,73.31,73.36,73.29,73.34,13200.0,51.3158,51.3508,51.3018,51.3368,13200.0
2013-09-05 12:40:00,73.36,73.44,73.36,73.44,4000.0,51.3508,51.4068,51.3508,51.4068,4000.0
2013-09-05 12:45:00,73.44,73.46,73.43,73.43,7900.0,51.4068,51.4208,51.3998,51.3998,7900.0
2013-09-05 12:50:00,73.4,73.44,73.4,73.43,3600.0,51.3788,51.4068,51.3788,51.3998,3600.0
2013-09-05 12:55:00,73.43,73.45,73.4,73.43,4600.0,51.3998,51.4138,51.3788,51.3998,4600.0
2013-09-05 13:00:00,73.43,73.43,73.38,73.38,3800.0,51.3998,51.3998,51.3648,51.3648,3800.0
2013-09-05 13:05:00,73.37,73.38,73.32,73.33,4300.0,51.3578,51.3648,51.3228,51.3298,4300.0
2013-09-05 13:10:00,73.33,73.33,73.26,73.27,2500.0,51.3298,51.3298,51.2808,51.2878,2500.0
2013-09-05 13:15:00,73.28,73.31,73.27,73.28,2500.0,51.2948,51.3158,51.2878,51.2948,2500.0
2013-09-05 13:20:00,73.32,73.33,73.3,73.31,7000.0,51.3228,51.3298,51.3088,51.3158,7000.0
2013-09-05 13:25:00,73.32,73.35,73.32,73.33,2800.0,51.3228,51.3438,51.3228,51.3298,2800.0
2013-09-05 13:30:00,73.32,73.35,73.3,73.3,3500.0,51.3228,51.3438,51.3088,51.3088,3500.0
2013-09-05 13:35:00,73.28,73.3,73.26,73.3,5500.0,51.2948,51.3088,51.2808,51.3088,5500.0
2013-09-05 13:40:00,73.3,73.39,73.3,73.39,6700.0,51.3088,51.3718,51.3088,51.3718,6700.0
2013-09-05 13:45:00,73.39,73.42,73.37,73.41,7500.0,51.3718,51.3928,51.3578,51.3858,7500.0
2013-09-05 13:50:00,73.4,73.4,73.33,73.33,11200.0,51.3788,51.3788,51.3298,51.3298,11200.0
2013-09-05 13:55:00,73.32,73.33,73.29,73.32,7500.0,51.3228,51.3298,51.3018,51.3228,7500.0
2013-09-05 14:00:00,73.31,73.38,73.28,73.38,9100.0,51.3158,51.3648,51.2948,51.3648,9100.0
2013-09-05 14:05:00,73.38,73.39,73.35,73.36,10600.0,51.3648,51.3718,51.3438,51.3508,10600.0
2013-09-05 14:10:00,73.36,73.4,73.36,73.4,2000.0,51.3508,51.3788,51.3508,51.3788,2000.0
2013-09-05 14:15:00,73.41,73.44,73.4,73.4,4700.0,51.3858,51.4068,51.3788,51.3788,4700.0
2013-09-05 14:20:00,73.4,73.4,73.35,73.35,4000.0,51.3788,51.3788,51.3438,51.3438,4000.0
2013-09-05 14:25:00,73.34,73.36,73.33,73.36,9300.0,51.3368,51.3508,51.3298,51.3508,9300.0
2013-09-05 14:30:00,73.37,73.42,73.37,73.42,6600.0,51.3578,51.3928,51.3578,51.3928,6600.0
2013-09-05 14:35:00,73.42,73.48,73.42,73.48,8700.0,51.3928,51.4348,51.3928,51.4348,8700.0
2013-09-05 14:40:00,73.48,73.5,73.48,73.49,9200.0,51.4348,51.4488,51.4348,51.4418,9200.0
2013-09-05 14:45:00,73.49,73.51,73.49,73.5,12100.0,51.4418,51.4558,51.4418,51.4488,12100.0
2013-09-05 14:50:00,73.5,73.6,73.5,73.6,14100.0,51.4488,51.5188,51.4488,51.5188,14100.0
2013-09-05 14:55:00,73.61,73.61,73.57,73.57,11100.0,51.5258,51.5258,51.4978,51.4978,11100.0
2013-09-05 15:00:00,73.57,73.58,73.53,73.53,12700.0,51.4978,51.5048,51.4698,51.4698,12700.0
2013-09-05 15:05:00,73.53,73.54,73.48,73.48,12100.0,51.4698,51.4768,51.4348,51.4348,12100.0
2013-09-05 15:10:00,73.48,73.52,73.44,73.46,18700.0,51.4348,51.4628,51.4068,51.4208,18700.0
2013-09-05 15:15:00,73.46,73.51,73.45,73.51,14800.0,51.4208,51.4558,51.4138,51.4558,14800.0
2013-09-05 15:20:00,73.51,73.53,73.48,73.5,10300.0,51.4558,51.4698,51.4348,51.4488,10300.0
2013-09-05 15:25:00,73.51,73.54,73.51,73.51,16600.0,51.4558,51.4768,51.4558,51.4558,16600.0
2013-09-05 15:30:00,73.51,73.51,73.41,73.42,34700.0,51.4558,51.4558,51.3858,51.3928,34700.0
2013-09-05 15:35:00,73.42,73.46,73.4,73.45,29700.0,51.3928,51.4208,51.3788,51.4138,29700.0
2013-09-05 15:40:00,73.44,73.49,73.43,73.43,23200.0,51.4068,51.4418,51.3998,51.3998,23200.0
2013-09-05 15:45:00,73.43,73.44,73.38,73.41,38200.0,51.3998,51.4068,51.3648,51.3858,38200.0
2013-09-05 15:50:00,73.4,73.43,73.33,73.33,30000.0,51.3788,51.3998,51.3298,51.3298,30000.0
2013-09-05 15:55:00,73.33,73.38,73.25,73.37,173500.0,51.3298,51.3648,51.2738,51.3578,173500.0
2013-09-06 09:30:00,73.6,73.68,73.23,73.36,38700.0,51.5188,51.5748,51.2598,51.3508,38700.0
2013-09-06 09:35:00,73.29,73.51,73.17,73.18,29700.0,51.3018,51.4558,51.2178,51.2248,29700.0
2013-09-06 09:40:00,73.15,73.18,72.61,72.68,52700.0,51.2038,51.2248,50.8258,50.8748,52700.0
2013-09-06 09:45:00,72.65,72.71,72.4,72.71,33000.0,50.8538,50.8958,50.6788,50.8958,33000.0
2013-09-06 09:50:00,72.71,72.71,72.47,72.52,21400.0,50.8958,50.8958,50.7278,50.7628,21400.0
2013-09-06 09:55:00,72.52,72.63,72.4,72.44,18500.0,50.7628,50.8398,50.6788,50.7068,18500.0
2013-09-06 10:00:00,72.41,72.41,71.99,72.04,39300.0,50.6858,50.6858,50.3918,50.4268,39300.0
2013-09-06 10:05:00,72.06,72.42,72.05,72.42,27000.0,50.4408,50.6928,50.4338,50.6928,27000.0
2013-09-06 10:10:00,72.42,72.49,72.32,72.37,21300.0,50.6928,50.7418,50.6228,50.6578,21300.0
2013-09-06 10:15:00,72.39,72.72,72.37,72.69,41200.0,50.6718,50.9028,50.6578,50.8818,41200.0
2013-09-06 10:20:00,72.69,72.72,72.56,72.56,28500.0,50.8818,50.9028,50.7908,50.7908,28500.0
2013-09-06 10:25:00,72.55,72.76,72.52,72.75,45100.0,50.7838,50.9308,50.7628,50.9238,45100.0
2013-09-06 10:30:00,72.76,72.78,72.64,72.67,32100.0,50.9308,50.9448,50.8468,50.8678,32100.0
2013-09-06 10:35:00,72.68,72.71,72.63,72.63,35800.0,50.8748,50.8958,50.8398,50.8398,35800.0
2013-09-06 10:40:00,72.64,72.93,72.64,72.9,34900.0,50.8468,51.0498,50.8468,51.0288,34900.0
2013-09-06 10:45:00,72.9,72.94,72.71,72.71,31100.0,51.0288,51.0568,50.8958,50.8958,31100.0
2013-09-06 10:50:00,72.73,72.8,72.72,72.76,19300.0,50.9098,50.9588,50.9028,50.9308,19300.0
2013-09-06 10:55:00,72.78,72.97,72.74,72.88,22500.0,50.9448,51.0778,50.9168,51.0148,22500.0
2013-09-06 11:00:00,72.9,73.01,72.87,72.94,31400.0,51.0288,51.1058,51.0078,51.0568,31400.0
2013-09-06 11:05:00,72.95,73.06,72.95,72.96,23500.0,51.0638,51.1408,51.0638,51.0708,23500.0
2013-09-06 11:10:00,72.97,73.0,72.89,72.95,21500.0,51.0778,51.0988,51.0218,51.0638,21500.0
2013-09-06 11:15:00,72.96,72.98,72.82,72.84,24900.0,51.0708,51.0848,50.9728,50.9868,24900.0
2013-09-06 11:20:00,72.84,72.93,72.84,72.92,20400.0,50.9868,51.0498,50.9868,51.0428,20400.0
2013-09-06 11:25:00,72.93,73.08,72.93,73.08,14200.0,51.0498,51.1548,51.0498,51.1548,14200.0
2013-09-06 11:30:00,73.08,73.12,73.06,73.12,26500.0,51.1548,51.1828,51.1408,51.1828,26500.0
2013-09-06 11:35:00,73.12,73.2,73.12,73.18,33100.0,51.1828,51.2388,51.1828,51.2248,33100.0
2013-09-06 11:40:00,73.18,73.27,73.15,73.27,30200.0,51.2248,51.2878,51.2038,51.2878,30200.0
2013-09-06 11:45:00,73.27,73.31,73.23,73.26,16600.0,51.2878,51.3158,51.2598,51.2808,16600.0
2013-09-06 11:50:00,73.27,73.33,73.21,73.32,32700.0,51.2878,51.3298,51.2458,51.3228,32700.0
2013-09-06 11:55:00,73.32,73.4,73.31,73.39,24500.0,51.3228,51.3788,51.3158,51.3718,24500.0
2013-09-06 12:00:00,73.39,73.39,73.34,73.36,24300.0,51.3718,51.3718,51.3368,51.3508,24300.0
2013-09-06 12:05:00,73.36,73.37,73.31,73.34,12500.0,51.3508,51.3578,51.3158,51.3368,12500.0
2013-09-06 12:10:00,73.34,73.34,73.26,73.3,10300.0,51.3368,51.3368,51.2808,51.3088,10300.0
2013-09-06 12:15:00,73.3,73.35,73.28,73.35,18700.0,51.3088,51.3438,51.2948,51.3438,18700.0
2013-09-06 12:20:00,73.35,73.35,73.21,73.21,10700.0,51.3438,51.3438,51.2458,51.2458,10700.0
2013-09-06 12:25:00,73.21,73.28,73.2,73.26,11900.0,51.2458,51.2948,51.2388,51.2808,11900.0
2013-09-06 12:30:00,73.26,73.31,73.26,73.28,8800.0,51.2808,51.3158,51.2808,51.2948,8800.0
2013-09-06 12:35:00,73.28,73.33,73.23,73.27,23400.0,51.2948,51.3298,51.2598,51.2878,23400.0
2013-09-06 12:40:00,73.28,73.4,73.27,73.4,13800.0,51.2948,51.3788,51.2878,51.3788,13800.0
2013-09-06 12:45:00,73.4,73.4,73.31,73.34,13800.0,51.3788,51.3788,51.3158,51.3368,13800.0
2013-09-06 12:50:00,73.34,73.35,73.3,73.33,6800.0,51.3368,51.3438,51.3088,51.3298,6800.0
2013-09-06 12:55:00,73.33,73.39,73.33,73.37,7100.0,51.3298,51.3718,51.3298,51.3578,7100.0
2013-09-06 13:00:00,73.37,73.4,73.35,73.4,9800.0,51.3578,51.3788,51.3438,51.3788,9800.0
2013-09-06 13:05:00,73.4,73.41,73.39,73.4,7700.0,51.3788,51.3858,51.3718,51.3788,7700.0
2013-09-06 13:10:00,73.4,73.4,73.34,73.37,7200.0,51.3788,51.3788,51.3368,51.3578,7200.0
2013-09-06 13:15:00,73.36,73.43,73.31,73.42,30300.0,51.3508,51.3998,51.3158,51.3928,30300.0
2013-09-06 13:20:00,73.43,73.43,73.33,73.33,12900.0,51.3998,51.3998,51.3298,51.3298,12900.0
2013-09-06 13:25:00,73.33,73.37,73.33,73.35,5800.0,51.3298,51.3578,51.3298,51.3438,5800.0
2013-09-06 13:30:00,73.34,73.44,73.34,73.44,3300.0,51.3368,51.4068,51.3368,51.4068,3300.0
2013-09-06 13:35:00,73.44,73.48,73.42,73.48,4800.0,51.4068,51.4348,51.3928,51.4348,4800.0
2013-09-06 13:40:00,73.47,73.51,73.43,73.51,7700.0,51.4278,51.4558,51.3998,51.4558,7700.0
2013-09-06 13:45:00,73.5,73.54,73.48,73.52,18400.0,51.4488,51.4768,51.4348,51.4628,18400.0
2013-09-06 13:50:00,73.52,73.54,73.49,73.5,12400.0,51.4628,51.4768,51.4418,51.4488,12400.0
2013-09-06 13:55:00,73.5,73.53,73.45,73.45,7400.0,51.4488,51.4698,51.4138,51.4138,7400.0
2013-09-06 14:00:00,73.45,73.58,73.45,73.54,12400.0,51.4138,51.5048,51.4138,51.4768,12400.0
2013-09-06 14:05:00,73.54,73.63,73.52,73.57,11200.0,51.4768,51.5398,51.4628,51.4978,11200.0
2013-09-06 14:10:00,73.56,73.57,73.52,73.52,8100.0,51.4908,51.4978,51.4628,51.4628,8100.0
2013-09-06 14:15:00,73.52,73.55,73.47,73.55,10600.0,51.4628,51.4838,51.4278,51.4838,10600.0
2013-09-06 14:20:00,73.56,73.59,73.55,73.58,8200.0,51.4908,51.5118,51.4838,51.5048,8200.0
2013-09-06 14:25:00,73.58,73.61,73.56,73.61,8200.0,51.5048,51.5258,51.4908,51.5258,8200.0
2013-09-06 14:30:00,73.62,73.66,73.56,73.59,19100.0,51.5328,51.5608,51.4908,51.5118,19100.0
2013-09-06 14:35:00,73.58,73.66,73.57,73.59,14000.0,51.5048,51.5608,51.4978,51.5118,14000.0
2013-09-06 14:40:00,73.6,73.6,73.54,73.58,6900.0,51.5188,51.5188,51.4768,51.5048,6900.0
2013-09-06 14:45:00,73.57,73.58,73.54,73.56,17600.0,51.4978,51.5048,51.4768,51.4908,17600.0
2013-09-06 14:50:00,73.56,73.62,73.53,73.6,13700.0,51.4908,51.5328,51.4698,51.5188,13700.0
2013-09-06 14:55:00,73.6,73.6,73.45,73.47,12600.0,51.5188,51.5188,51.4138,51.4278,12600.0
2013-09-06 15:00:00,73.47,73.5,73.44,73.49,18000.0,51.4278,51.4488,51.4068,51.4418,18000.0
2013-09-06 15:05:00,73.48,73.55,73.35,73.39,33800.0,51.4348,51.4838,51.3438,51.3718,33800.0
2013-09-06 15:10:00,73.38,73.39,73.28,73.33,23900.0,51.3648,51.3718,51.2948,51.3298,23900.0
2013-09-06 15:15:00,73.32,73.36,73.31,73.36,28800.0,51.3228,51.3508,51.3158,51.3508,28800.0
2013-09-06 15:20:00,73.35,73.38,73.27,73.27,26300.0,51.3438,51.3648,51.2878,51.2878,26300.0
2013-09-06 15:25:00,73.27,73.3,73.26,73.26,28900.0,51.2878,51.3088,51.2808,51.2808,28900.0
2013-09-06 15:30:00,73.27,73.27,73.19,73.19,43400.0,51.2878,51.2878,51.2318,51.2318,43400.0
2013-09-06 15:35:00,73.19,73.21,73.09,73.2,50200.0,51.2318,51.2458,51.1618,51.2388,50200.0
2013-09-06 15:40:00,73.2,73.26,73.2,73.23,43000.0,51.2388,51.2808,51.2388,51.2598,43000.0
2013-09-06 15:45:00,73.23,73.23,73.15,73.15,59900.0,51.2598,51.2598,51.2038,51.2038,59900.0
2013-09-06 15:50:00,73.15,73.3,73.14,73.29,60500.0,51.2038,51.3088,51.1968,51.3018,60500.0
2013-09-06 15:55:00,73.28,73.3,73.16,73.2,170900.0,51.2948,51.3088,51.2108,51.2388,170900.0
2013-09-09 09:30:00,73.23,73.25,72.7,72.7,35500.0,51.2598,51.2738,50.8888,50.8888,35500.0
2013-09-09 09:35:00,72.7,72.92,72.63,72.82,24000.0,50.8888,51.0428,50.8398,50.9728,24000.0
2013-09-09 09:40:00,72.81,73.05,72.81,73.02,30400.0,50.9658,51.1338,50.9658,51.1128,30400.0
2013-09-09 09:45:00,73.06,73.31,72.96,73.18,24500.0,51.1408,51.3158,51.0708,51.2248,24500.0
2013-09-09 09:50:00,73.2,73.23,73.1,73.12,16000.0,51.2388,51.2598,51.1688,51.1828,16000.0
2013-09-09 09:55:00,73.1,73.21,73.0,73.08,27600.0,51.1688,51.2458,51.0988,51.1548,27600.0
2013-09-09 10:00:00,73.1,73.21,72.83,72.86,34700.0,51.1688,51.2458,50.9798,51.0008,34700.0
2013-09-09 10:05:00,72.83,72.84,72.58,72.6,63100.0,50.9798,50.9868,50.8048,50.8188,63100.0
2013-09-09 10:10:00,72.59,72.62,72.53,72.55,40500.0,50.8118,50.8328,50.7698,50.7838,40500.0
2013-09-09 10:15:00,72.57,72.62,72.52,72.57,35100.0,50.7978,50.8328,50.7628,50.7978,35100.0
2013-09-09 10:20:00,72.58,72.65,72.52,72.57,15700.0,50.8048,50.8538,50.7628,50.7978,15700.0
2013-09-09 10:25:00,72.57,72.57,72.37,72.37,28000.0,50.7978,50.7978,50.6578,50.6578,28000.0
2013-09-09 10:30:00,72.38,72.54,72.36,72.54,28600.0,50.6648,50.7768,50.6508,50.7768,28600.0
2013-09-09 10:35:00,72.55,72.64,72.52,72.52,20000.0,50.7838,50.8468,50.7628,50.7628,20000.0
2013-09-09 10:40:00,72.53,72.68,72.49,72.67,23900.0,50.7698,50.8748,50.7418,50.8678,23900.0
2013-09-09 10:45:00,72.67,72.7,72.61,72.67,13300.0,50.8678,50.8888,50.8258,50.8678,13300.0
2013-09-09 10:50:00,72.68,72.73,72.63,72.64,28900.0,50.8748,50.9098,50.8398,50.8468,28900.0
2013-09-09 10:55:00,72.63,72.81,72.63,72.7,28500.0,50.8398,50.9658,50.8398,50.8888,28500.0
2013-09-09 11:00:00,72.7,72.73,72.63,72.67,12700.0,50.8888,50.9098,50.8398,50.8678,12700.0
2013-09-09 11:05:00,72.67,72.7,72.62,72.7,26600.0,50.8678,50.8888,50.8328,50.8888,26600.0
2013-09-09 11:10:00,72.71,72.75,72.68,72.73,7800.0,50.8958,50.9238,50.8748,50.9098,7800.0
2013-09-09 11:15:00,72.73,72.76,72.52,72.54,14100.0,50.9098,50.9308,50.7628,50.7768,14100.0
2013-09-09 11:20:00,72.52,72.59,72.52,72.53,6600.0,50.7628,50.8118,50.7628,50.7698,6600.0
2013-09-09 11:25:00,72.53,72.67,72.53,72.67,10100.0,50.7698,50.8678,50.7698,50.8678,10100.0
2013-09-09 11:30:00,72.67,72.68,72.55,72.57,17900.0,50.8678,50.8748,50.7838,50.7978,17900.0
2013-09-09 11:35:00,72.55,72.67,72.54,72.66,23600.0,50.7838,50.8678,50.7768,50.8608,23600.0
2013-09-09 11:40:00,72.64,72.72,72.62,72.7,6900.0,50.8468,50.9028,50.8328,50.8888,6900.0
2013-09-09 11:45:00,72.69,72.69,72.64,72.69,8500.0,50.8818,50.8818,50.8468,50.8818,8500.0
2013-09-09 11:50:00,72.7,72.72,72.64,72.65,42600.0,50.8888,50.9028,50.8468,50.8538,42600.0
2013-09-09 11:55:00,72.66,72.71,72.65,72.71,14400.0,50.8608,50.8958,50.8538,50.8958,14400.0
2013-09-09 12:00:00,72.74,72.81,72.73,72.77,26000.0,50.9168,50.9658,50.9098,50.9378,26000.0
2013-09-09 12:05:00,72.77,72.8,72.77,72.79,17200.0,50.9378,50.9588,50.9378,50.9518,17200.0
2013-09-09 12:10:00,72.78,72.91,72.77,72.89,15500.0,50.9448,51.0358,50.9378,51.0218,15500.0
2013-09-09 12:15:00,72.91,72.92,72.85,72.85,40900.0,51.0358,51.0428,50.9938,50.9938,40900.0
2013-09-09 12:20:00,72.84,72.87,72.82,72.82,13800.0,50.9868,51.0078,50.9728,50.9728,13800.0
2013-09-09 12:25:00,72.82,72.84,72.77,72.79,24300.0,50.9728,50.9868,50.9378,50.9518,24300.0
2013-09-09 12:30:00,72.79,72.8,72.76,72.76,7300.0,50.9518,50.9588,50.9308,50.9308,7300.0
2013-09-09 12:35:00,72.76,72.77,72.72,72.76,10000.0,50.9308,50.9378,50.9028,50.9308,10000.0
2013-09-09 12:40:00,72.76,72.83,72.76,72.82,10200.0,50.9308,50.9798,50.9308,50.9728,10200.0
2013-09-09 12:45:00,72.82,72.84,72.81,72.81,5000.0,50.9728,50.9868,50.9658,50.9658,5000.0
2013-09-09 12:50:00,72.8,72.86,72.79,72.83,11700.0,50.9588,51.0008,50.9518,50.9798,11700.0
2013-09-09 12:55:00,72.82,72.86,72.8,72.86,7000.0,50.9728,51.0008,50.9588,51.0008,7000.0
2013-09-09 13:00:00,72.87,72.87,72.84,72.86,11700.0,51.0078,51.0078,50.9868,51.0008,11700.0
2013-09-09 13:05:00,72.87,72.9,72.84,72.84,10300.0,51.0078,51.0288,50.9868,50.9868,10300.0
2013-09-09 13:10:00,72.83,72.9,72.81,72.87,7900.0,50.9798,51.0288,50.9658,51.0078,7900.0
2013-09-09 13:15:00,72.88,72.88,72.76,72.77,19400.0,51.0148,51.0148,50.9308,50.9378,19400.0
2013-09-09 13:20:00,72.76,72.86,72.73,72.84,9100.0,50.9308,51.0008,50.9098,50.9868,9100.0
2013-09-09 13:25:00,72.85,72.85,72.76,72.76,15300.0,50.9938,50.9938,50.9308,50.9308,15300.0
2013-09-09 13:30:00,72.75,72.8,72.75,72.77,20900.0,50.9238,50.9588,50.9238,50.9378,20900.0
2013-09-09 13:35:00,72.77,72.8,72.77,72.78,17100.0,50.9378,50.9588,50.9378,50.9448,17100.0
2013-09-09 13:40:00,72.78,72.81,72.71,72.81,22300.0,50.9448,50.9658,50.8958,50.9658,22300.0
2013-09-09 13:45:00,72.81,72.81,72.75,72.76,19900.0,50.9658,50.9658,50.9238,50.9308,19900.0
2013-09-09 13:50:00,72.76,72.77,72.71,72.72,11500.0,50.9308,50.9378,50.8958,50.9028,11500.0
2013-09-09 13:55:00,72.73,72.81,72.73,72.79,29900.0,50.9098,50.9658,50.9098,50.9518,29900.0
2013-09-09 14:00:00,72.8,72.82,72.78,72.81,25900.0,50.9588,50.9728,50.9448,50.9658,25900.0
2013-09-09 14:05:00,72.81,72.81,72.77,72.77,17900.0,50.9658,50.9658,50.9378,50.9378,17900.0
2013-09-09 14:10:00,72.79,72.81,72.77,72.78,14900.0,50.9518,50.9658,50.9378,50.9448,14900.0
2013-09-09 14:15:00,72.78,72.84,72.77,72.82,37700.0,50.9448,50.9868,50.9378,50.9728,37700.0
2013-09-09 14:20:00,72.82,72.9,72.81,72.9,13900.0,50.9728,51.0288,50.9658,51.0288,13900.0
2013-09-09 14:25:00,72.89,72.9,72.77,72.82,31000.0,51.0218,51.0288,50.9378,50.9728,31000.0
2013-09-09 14:30:00,72.83,72.9,72.78,72.89,25600.0,50.9798,51.0288,50.9448,51.0218,25600.0
2013-09-09 14:35:00,72.88,72.88,72.78,72.84,39200.0,51.0148,51.0148,50.9448,50.9868,39200.0
2013-09-09 14:40:00,72.83,72.86,72.82,72.84,15500.0,50.9798,51.0008,50.9728,50.9868,15500.0
2013-09-09 14:45:00,72.83,72.89,72.81,72.87,19300.0,50.9798,51.0218,50.9658,51.0078,19300.0
2013-09-09 14:50:00,72.86,72.9,72.86,72.9,12800.0,51.0008,51.0288,51.0008,51.0288,12800.0
2013-09-09 14:55:00,72.9,72.9,72.84,72.84,12300.0,51.0288,51.0288,50.9868,50.9868,12300.0
2013-09-09 15:00:00,72.83,72.86,72.83,72.83,10900.0,50.9798,51.0008,50.9798,50.9798,10900.0
2013-09-09 15:05:00,72.83,72.85,72.75,72.83,21300.0,50.9798,50.9938,50.9238,50.9798,21300.0
2013-09-09 15:10:00,72.83,72.85,72.79,72.79,19000.0,50.9798,50.9938,50.9518,50.9518,19000.0
2013-09-09 15:15:00,72.78,72.8,72.75,72.75,27000.0,50.9448,50.9588,50.9238,50.9238,27000.0
2013-09-09 15:20:00,72.75,72.76,72.72,72.75,12100.0,50.9238,50.9308,50.9028,50.9238,12100.0
2013-09-09 15:25:00,72.75,72.79,72.73,72.77,22300.0,50.9238,50.9518,50.9098,50.9378,22300.0
2013-09-09 15:30:00,72.77,72.84,72.75,72.81,37200.0,50.9378,50.9868,50.9238,50.9658,37200.0
2013-09-09 15:35:00,72.82,72.87,72.81,72.82,24700.0,50.9728,51.0078,50.9658,50.9728,24700.0
2013-09-09 15:40:00,72.81,72.84,72.81,72.83,24400.0,50.9658,50.9868,50.9658,50.9798,24400.0
2013-09-09 15:45:00,72.83,72.88,72.82,72.88,34900.0,50.9798,51.0148,50.9728,51.0148,34900.0
2013-09-09 15:50:00,72.88,72.91,72.86,72.9,36300.0,51.0148,51.0358,51.0008,51.0288,36300.0
2013-09-09 15:55:00,72.91,72.96,72.9,72.95,95900.0,51.0358,51.0708,51.0288,51.0638,95900.0
2013-09-10 09:30:00,73.45,73.54,73.38,73.46,37500.0,51.4138,51.4768,51.3648,51.4208,37500.0
2013-09-10 09:35:00,73.47,73.6,73.42,73.56,24300.0,51.4278,51.5188,51.3928,51.4908,24300.0
2013-09-10 09:40:00,73.56,73.57,73.43,73.47,8300.0,51.4908,51.4978,51.3998,51.4278,8300.0
2013-09-10 09:45:00,73.51,73.59,73.47,73.51,12400.0,51.4558,51.5118,51.4278,51.4558,12400.0
2013-09-10 09:50:00,73.5,73.56,73.42,73.49,44800.0,51.4488,51.4908,51.3928,51.4418,44800.0
2013-09-10 09:55:00,73.51,73.59,73.32,73.35,45000.0,51.4558,51.5118,51.3228,51.3438,45000.0
2013-09-10 10:00:00,73.38,73.43,73.28,73.33,23300.0,51.3648,51.3998,51.2948,51.3298,23300.0
2013-09-10 10:05:00,73.34,73.51,73.33,73.46,35600.0,51.3368,51.4558,51.3298,51.4208,35600.0
2013-09-10 10:10:00,73.47,73.53,73.39,73.53,21300.0,51.4278,51.4698,51.3718,51.4698,21300.0
2013-09-10 10:15:00,73.54,73.54,73.38,73.48,19200.0,51.4768,51.4768,51.3648,51.4348,19200.0
2013-09-10 10:20:00,73.47,73.56,73.47,73.55,21200.0,51.4278,51.4908,51.4278,51.4838,21200.0
2013-09-10 10:25:00,73.55,73.62,73.51,73.55,28900.0,51.4838,51.5328,51.4558,51.4838,28900.0
2013-09-10 10:30:00,73.54,73.62,73.54,73.6,14200.0,51.4768,51.5328,51.4768,51.5188,14200.0
2013-09-10 10:35:00,73.61,73.68,73.58,73.67,11000.0,51.5258,51.5748,51.5048,51.5678,11000.0
2013-09-10 10:40:00,73.67,73.75,73.65,73.75,19300.0,51.5678,51.6238,51.5538,51.6238,19300.0
2013-09-10 10:45:00,73.76,73.85,73.74,73.76,31700.0,51.6308,51.6938,51.6168,51.6308,31700.0
2013-09-10 10:50:00,73.75,73.8,73.73,73.79,8300.0,51.6238,51.6588,51.6098,51.6518,8300.0
2013-09-10 10:55:00,73.78,73.81,73.72,73.72,10100.0,51.6448,51.6658,51.6028,51.6028,10100.0
2013-09-10 11:00:00,73.71,73.74,73.66,73.66,11800.0,51.5958,51.6168,51.5608,51.5608,11800.0
2013-09-10 11:05:00,73.66,73.72,73.64,73.69,7800.0,51.5608,51.6028,51.5468,51.5818,7800.0
2013-09-10 11:10:00,73.69,73.71,73.68,73.71,6600.0,51.5818,51.5958,51.5748,51.5958,6600.0
2013-09-10 11:15:00,73.73,73.75,73.67,73.69,11300.0,51.6098,51.6238,51.5678,51.5818,11300.0
2013-09-10 11:20:00,73.69,73.76,73.66,73.75,10500.0,51.5818,51.6308,51.5608,51.6238,10500.0
2013-09-10 11:25:00,73.74,73.74,73.66,73.67,6900.0,51.6168,51.6168,51.5608,51.5678,6900.0
2013-09-10 11:30:00,73.65,73.65,73.56,73.56,11300.0,51.5538,51.5538,51.4908,51.4908,11300.0
2013-09-10 11:35:00,73.57,73.57,73.44,73.45,7700.0,51.4978,51.4978,51.4068,51.4138,7700.0
2013-09-10 11:40:00,73.44,73.46,73.39,73.41,8100.0,51.4068,51.4208,51.3718,51.3858,8100.0
2013-09-10 11:45:00,73.39,73.41,73.34,73.39,13200.0,51.3718,51.3858,51.3368,51.3718,13200.0
2013-09-10 11:50:00,73.41,73.5,73.41,73.48,7200.0,51.3858,51.4488,51.3858,51.4348,7200.0
2013-09-10 11:55:00,73.49,73.49,73.39,73.43,11900.0,51.4418,51.4418,51.3718,51.3998,11900.0
2013-09-10 12:00:00,73.43,73.46,73.43,73.46,3800.0,51.3998,51.4208,51.3998,51.4208,3800.0
2013-09-10 12:05:00,73.46,73.49,73.43,73.48,23700.0,51.4208,51.4418,51.3998,51.4348,23700.0
2013-09-10 12:10:00,73.49,73.52,73.44,73.45,7600.0,51.4418,51.4628,51.4068,51.4138,7600.0
2013-09-10 12:15:00,73.44,73.46,73.41,73.45,18700.0,51.4068,51.4208,51.3858,51.4138,18700.0
2013-09-10 12:20:00,73.44,73.48,73.44,73.44,9800.0,51.4068,51.4348,51.4068,51.4068,9800.0
2013-09-10 12:25:00,73.44,73.5,73.42,73.42,7900.0,51.4068,51.4488,51.3928,51.3928,7900.0
2013-09-10 12:30:00,73.43,73.5,73.41,73.5,11400.0,51.3998,51.4488,51.3858,51.4488,11400.0
2013-09-10 12:35:00,73.51,73.63,73.51,73.51,25900.0,51.4558,51.5398,51.4558,51.4558,25900.0
2013-09-10 12:40:00,73.52,73.52,73.49,73.52,6500.0,51.4628,51.4628,51.4418,51.4628,6500.0
2013-09-10 12:45:00,73.52,73.56,73.5,73.56,5800.0,51.4628,51.4908,51.4488,51.4908,5800.0
2013-09-10 12:50:00,73.56,73.58,73.56,73.57,6600.0,51.4908,51.5048,51.4908,51.4978,6600.0
2013-09-10 12:55:00,73.59,73.6,73.56,73.6,7100.0,51.5118,51.5188,51.4908,51.5188,7100.0
2013-09-10 13:00:00,73.6,73.6,73.54,73.56,11000.0,51.5188,51.5188,51.4768,51.4908,11000.0
2013-09-10 13:05:00,73.55,73.55,73.47,73.48,6800.0,51.4838,51.4838,51.4278,51.4348,6800.0
2013-09-10 13:10:00,73.5,73.52,73.42,73.47,7300.0,51.4488,51.4628,51.3928,51.4278,7300.0
2013-09-10 13:15:00,73.48,73.53,73.47,73.53,4700.0,51.4348,51.4698,51.4278,51.4698,4700.0
2013-09-10 13:20:00,73.53,73.64,73.51,73.64,8900.0,51.4698,51.5468,51.4558,51.5468,8900.0
2013-09-10 13:25:00,73.63,73.68,73.61,73.67,18000.0,51.5398,51.5748,51.5258,51.5678,18000.0
2013-09-10 13:30:00,73.67,73.72,73.67,73.71,11800.0,51.5678,51.6028,51.5678,51.5958,11800.0
2013-09-10 13:35:00,73.71,73.71,73.66,73.66,6300.0,51.5958,51.5958,51.5608,51.5608,6300.0
2013-09-10 13:40:00,73.67,73.69,73.65,73.65,5300.0,51.5678,51.5818,51.5538,51.5538,5300.0
2013-09-10 13:45:00,73.65,73.65,73.62,73.64,6400.0,51.5538,51.5538,51.5328,51.5468,6400.0
2013-09-10 13:50:00,73.64,73.68,73.64,73.65,7400.0,51.5468,51.5748,51.5468,51.5538,7400.0
2013-09-10 13:55:00,73.64,73.67,73.62,73.62,5200.0,51.5468,51.5678,51.5328,51.5328,5200.0
2013-09-10 14:00:00,73.63,73.64,73.56,73.57,9000.0,51.5398,51.5468,51.4908,51.4978,9000.0
2013-09-10 14:05:00,73.58,73.62,73.56,73.58,13200.0,51.5048,51.5328,51.4908,51.5048,13200.0
2013-09-10 14:10:00,73.56,73.61,73.55,73.59,23000.0,51.4908,51.5258,51.4838,51.5118,23000.0
2013-09-10 14:15:00,73.58,73.58,73.54,73.56,6500.0,51.5048,51.5048,51.4768,51.4908,6500.0
2013-09-10 14:20:00,73.55,73.56,73.53,73.53,5100.0,51.4838,51.4908,51.4698,51.4698,5100.0
2013-09-10 14:25:00,73.53,73.53,73.5,73.51,7900.0,51.4698,51.4698,51.4488,51.4558,7900.0
2013-09-10 14:30:00,73.51,73.54,73.45,73.45,6500.0,51.4558,51.4768,51.4138,51.4138,6500.0
2013-09-10 14:35:00,73.45,73.48,73.44,73.47,7000.0,51.4138,51.4348,51.4068,51.4278,7000.0
2013-09-10 14:40:00,73.46,73.47,73.44,73.45,7900.0,51.4208,51.4278,51.4068,51.4138,7900.0
2013-09-10 14:45:00,73.46,73.51,73.45,73.51,9900.0,51.4208,51.4558,51.4138,51.4558,9900.0
2013-09-10 14:50:00,73.5,73.5,73.47,73.49,10100.0,51.4488,51.4488,51.4278,51.4418,10100.0
2013-09-10 14:55:00,73.5,73.56,73.48,73.55,8400.0,51.4488,51.4908,51.4348,51.4838,8400.0
2013-09-10 15:00:00,73.54,73.55,73.51,73.54,7200.0,51.4768,51.4838,51.4558,51.4768,7200.0
2013-09-10 15:05:00,73.55,73.59,73.54,73.59,8300.0,51.4838,51.5118,51.4768,51.5118,8300.0
2013-09-10 15:10:00,73.59,73.6,73.53,73.54,14200.0,51.5118,51.5188,51.4698,51.4768,14200.0
2013-09-10 15:15:00,73.53,73.58,73.52,73.57,12200.0,51.4698,51.5048,51.4628,51.4978,12200.0
2013-09-10 15:20:00,73.56,73.6,73.55,73.57,13900.0,51.4908,51.5188,51.4838,51.4978,13900.0
2013-09-10 15:25:00,73.57,73.62,73.55,73.59,19500.0,51.4978,51.5328,51.4838,51.5118,19500.0
2013-09-10 15:30:00,73.59,73.65,73.58,73.65,16200.0,51.5118,51.5538,51.5048,51.5538,16200.0
2013-09-10 15:35:00,73.64,73.66,73.58,73.59,20300.0,51.5468,51.5608,51.5048,51.5118,20300.0
2013-09-10 15:40:00,73.6,73.6,73.51,73.52,25700.0,51.5188,51.5188,51.4558,51.4628,25700.0
2013-09-10 15:45:00,73.52,73.6,73.5,73.56,36000.0,51.4628,51.5188,51.4488,51.4908,36000.0
2013-09-10 15:50:00,73.56,73.58,73.54,73.54,29800.0,51.4908,51.5048,51.4768,51.4768,29800.0
2013-09-10 15:55:00,73.53,73.67,73.51,73.66,129800.0,51.4698,51.5678,51.4558,51.5608,129800.0
2013-09-11 09:30:00,73.6,73.67,73.51,73.63,27600.0,51.5188,51.5678,51.4558,51.5398,27600.0
2013-09-11 09:35:00,73.66,73.8,73.6,73.64,27400.0,51.5608,51.6588,51.5188,51.5468,27400.0
2013-09-11 09:40:00,73.62,73.66,73.42,73.46,16400.0,51.5328,51.5608,51.3928,51.4208,16400.0
2013-09-11 09:45:00,73.49,73.56,73.44,73.45,10600.0,51.4418,51.4908,51.4068,51.4138,10600.0
2013-09-11 09:50:00,73.44,73.48,73.31,73.34,23600.0,51.4068,51.4348,51.3158,51.3368,23600.0
2013-09-11 09:55:00,73.36,73.36,73.08,73.18,28000.0,51.3508,51.3508,51.1548,51.2248,28000.0
2013-09-11 10:00:00,73.18,73.35,73.18,73.35,20700.0,51.2248,51.3438,51.2248,51.3438,20700.0
2013-09-11 10:05:00,73.35,73.49,73.35,73.43,25500.0,51.3438,51.4418,51.3438,51.3998,25500.0
2013-09-11 10:10:00,73.43,73.6,73.42,73.54,37300.0,51.3998,51.5188,51.3928,51.4768,37300.0
2013-09-11 10:15:00,73.54,73.62,73.51,73.52,18100.0,51.4768,51.5328,51.4558,51.4628,18100.0
2013-09-11 10:20:00,73.52,73.54,73.46,73.49,28500.0,51.4628,51.4768,51.4208,51.4418,28500.0
2013-09-11 10:25:00,73.5,73.61,73.47,73.52,16100.0,51.4488,51.5258,51.4278,51.4628,16100.0
2013-09-11 10:30:00,73.51,73.6,73.5,73.6,13300.0,51.4558,51.5188,51.4488,51.5188,13300.0
2013-09-11 10:35:00,73.61,73.63,73.51,73.53,7600.0,51.5258,51.5398,51.4558,51.4698,7600.0
2013-09-11 10:40:00,73.53,73.55,73.46,73.49,11800.0,51.4698,51.4838,51.4208,51.4418,11800.0
2013-09-11 10:45:00,73.48,73.52,73.39,73.42,9800.0,51.4348,51.4628,51.3718,51.3928,9800.0
2013-09-11 10:50:00,73.42,73.5,73.42,73.5,7100.0,51.3928,51.4488,51.3928,51.4488,7100.0
2013-09-11 10:55:00,73.5,73.54,73.48,73.51,9800.0,51.4488,51.4768,51.4348,51.4558,9800.0
2013-09-11 11:00:00,73.51,73.55,73.5,73.55,13300.0,51.4558,51.4838,51.4488,51.4838,13300.0
2013-09-11 11:05:00,73.53,73.63,73.53,73.63,12500.0,51.4698,51.5398,51.4698,51.5398,12500.0
2013-09-11 11:10:00,73.62,73.62,73.52,73.54,9800.0,51.5328,51.5328,51.4628,51.4768,9800.0
2013-09-11 11:15:00,73.52,73.52,73.48,73.52,6200.0,51.4628,51.4628,51.4348,51.4628,6200.0
2013-09-11 11:20:00,73.51,73.57,73.51,73.57,4100.0,51.4558,51.4978,51.4558,51.4978,4100.0
2013-09-11 11:25:00,73.56,73.56,73.49,73.5,29400.0,51.4908,51.4908,51.4418,51.4488,29400.0
2013-09-11 11:30:00,73.5,73.58,73.47,73.54,32100.0,51.4488,51.5048,51.4278,51.4768,32100.0
2013-09-11 11:35:00,73.54,73.62,73.54,73.55,21700.0,51.4768,51.5328,51.4768,51.4838,21700.0
2013-09-11 11:40:00,73.55,73.56,73.49,73.49,21200.0,51.4838,51.4908,51.4418,51.4418,21200.0
2013-09-11 11:45:00,73.5,73.51,73.47,73.49,8800.0,51.4488,51.4558,51.4278,51.4418,8800.0
2013-09-11 11:50:00,73.49,73.5,73.45,73.5,20800.0,51.4418,51.4488,51.4138,51.4488,20800.0
2013-09-11 11:55:00,73.49,73.51,73.49,73.5,9200.0,51.4418,51.4558,51.4418,51.4488,9200.0
2013-09-11 12:00:00,73.49,73.5,73.41,73.44,17500.0,51.4418,51.4488,51.3858,51.4068,17500.0
2013-09-11 12:05:00,73.45,73.49,73.45,73.49,5600.0,51.4138,51.4418,51.4138,51.4418,5600.0
2013-09-11 12:10:00,73.5,73.52,73.49,73.51,4500.0,51.4488,51.4628,51.4418,51.4558,4500.0
2013-09-11 12:15:00,73.51,73.53,73.51,73.51,7700.0,51.4558,51.4698,51.4558,51.4558,7700.0
2013-09-11 12:20:00,73.51,73.51,73.47,73.48,3200.0,51.4558,51.4558,51.4278,51.4348,3200.0
2013-09-11 12:25:00,73.49,73.53,73.48,73.51,17000.0,51.4418,51.4698,51.4348,51.4558,17000.0
2013-09-11 12:30:00,73.51,73.54,73.49,73.49,15100.0,51.4558,51.4768,51.4418,51.4418,15100.0
2013-09-11 12:35:00,73.5,73.5,73.49,73.5,12700.0,51.4488,51.4488,51.4418,51.4488,12700.0
2013-09-11 12:40:00,73.49,73.52,73.44,73.44,10100.0,51.4418,51.4628,51.4068,51.4068,10100.0
2013-09-11 12:45:00,73.44,73.45,73.41,73.45,5400.0,51.4068,51.4138,51.3858,51.4138,5400.0
2013-09-11 12:50:00,73.44,73.5,73.43,73.5,2700.0,51.4068,51.4488,51.3998,51.4488,2700.0
2013-09-11 12:55:00,73.5,73.56,73.5,73.55,7700.0,51.4488,51.4908,51.4488,51.4838,7700.0
2013-09-11 13:00:00,73.55,73.58,73.53,73.55,10500.0,51.4838,51.5048,51.4698,51.4838,10500.0
2013-09-11 13:05:00,73.57,73.63,73.56,73.63,4400.0,51.4978,51.5398,51.4908,51.5398,4400.0
2013-09-11 13:10:00,73.61,73.63,73.54,73.55,14200.0,51.5258,51.5398,51.4768,51.4838,14200.0
2013-09-11 13:15:00,73.57,73.6,73.55,73.55,6100.0,51.4978,51.5188,51.4838,51.4838,6100.0
2013-09-11 13:20:00,73.55,73.56,73.52,73.52,12200.0,51.4838,51.4908,51.4628,51.4628,12200.0
2013-09-11 13:25:00,73.52,73.52,73.47,73.48,12400.0,51.4628,51.4628,51.4278,51.4348,12400.0
2013-09-11 13:30:00,73.47,73.56,73.47,73.55,13400.0,51.4278,51.4908,51.4278,51.4838,13400.0
2013-09-11 13:35:00,73.56,73.62,73.55,73.56,13200.0,51.4908,51.5328,51.4838,51.4908,13200.0
2013-09-11 13:40:00,73.57,73.6,73.57,73.6,13000.0,51.4978,51.5188,51.4978,51.5188,13000.0
2013-09-11 13:45:00,73.6,73.62,73.59,73.61,8300.0,51.5188,51.5328,51.5118,51.5258,8300.0
2013-09-11 13:50:00,73.61,73.61,73.59,73.6,4500.0,51.5258,51.5258,51.5118,51.5188,4500.0
2013-09-11 13:55:00,73.61,73.62,73.58,73.59,24700.0,51.5258,51.5328,51.5048,51.5118,24700.0
2013-09-11 14:00:00,73.58,73.62,73.58,73.62,7700.0,51.5048,51.5328,51.5048,51.5328,7700.0
2013-09-11 14:05:00,73.61,73.62,73.61,73.61,7700.0,51.5258,51.5328,51.5258,51.5258,7700.0
2013-09-11 14:10:00,73.62,73.62,73.54,73.57,7100.0,51.5328,51.5328,51.4768,51.4978,7100.0
2013-09-11 14:15:00,73.57,73.58,73.54,73.57,9100.0,51.4978,51.5048,51.4768,51.4978,9100.0
2013-09-11 14:20:00,73.57,73.59,73.53,73.54,6500.0,51.4978,51.5118,51.4698,51.4768,6500.0
2013-09-11 14:25:00,73.53,73.54,73.49,73.52,11300.0,51.4698,51.4768,51.4418,51.4628,11300.0
2013-09-11 14:30:00,73.52,73.54,73.49,73.49,11800.0,51.4628,51.4768,51.4418,51.4418,11800.0
2013-09-11 14:35:00,73.48,73.5,73.43,73.43,21600.0,51.4348,51.4488,51.3998,51.3998,21600.0
2013-09-11 14:40:00,73.44,73.49,73.44,73.49,9600.0,51.4068,51.4418,51.4068,51.4418,9600.0
2013-09-11 14:45:00,73.49,73.5,73.42,73.43,18800.0,51.4418,51.4488,51.3928,51.3998,18800.0
2013-09-11 14:50:00,73.43,73.43,73.35,73.36,20500.0,51.3998,51.3998,51.3438,51.3508,20500.0
2013-09-11 14:55:00,73.36,73.38,73.33,73.34,13900.0,51.3508,51.3648,51.3298,51.3368,13900.0
2013-09-11 15:00:00,73.35,73.36,73.32,73.35,21200.0,51.3438,51.3508,51.3228,51.3438,21200.0
2013-09-11 15:05:00,73.35,73.36,73.33,73.33,20700.0,51.3438,51.3508,51.3298,51.3298,20700.0
2013-09-11 15:10:00,73.33,73.35,73.29,73.3,18000.0,51.3298,51.3438,51.3018,51.3088,18000.0
2013-09-11 15:15:00,73.3,73.33,73.28,73.33,28800.0,51.3088,51.3298,51.2948,51.3298,28800.0
2013-09-11 15:20:00,73.33,73.38,73.33,73.38,21800.0,51.3298,51.3648,51.3298,51.3648,21800.0
2013-09-11 15:25:00,73.38,73.39,73.32,73.32,22000.0,51.3648,51.3718,51.3228,51.3228,22000.0
2013-09-11 15:30:00,73.33,73.35,73.31,73.32,22100.0,51.3298,51.3438,51.3158,51.3228,22100.0
2013-09-11 15:35:00,73.32,73.35,73.31,73.35,29100.0,51.3228,51.3438,51.3158,51.3438,29100.0
2013-09-11 15:40:00,73.35,73.38,73.32,73.38,19400.0,51.3438,51.3648,51.3228,51.3648,19400.0
2013-09-11 15:45:00,73.39,73.41,73.33,73.33,41100.0,51.3718,51.3858,51.3298,51.3298,41100.0
2013-09-11 15:50:00,73.33,73.35,73.33,73.35,48500.0,51.3298,51.3438,51.3298,51.3438,48500.0
2013-09-11 15:55:00,73.36,73.56,73.36,73.56,159600.0,51.3508,51.4908,51.3508,51.4908,159600.0
2013-09-12 09:30:00,73.66,73.71,73.43,73.51,16600.0,51.5608,51.5958,51.3998,51.4558,16600.0
2013-09-12 09:35:00,73.47,73.48,73.31,73.33,9600.0,51.4278,51.4348,51.3158,51.3298,9600.0
2013-09-12 09:40:00,73.27,73.42,73.25,73.33,5700.0,51.2878,51.3928,51.2738,51.3298,5700.0
2013-09-12 09:45:00,73.41,73.49,73.28,73.39,17800.0,51.3858,51.4418,51.2948,51.3718,17800.0
2013-09-12 09:50:00,73.31,73.53,73.31,73.34,33000.0,51.3158,51.4698,51.3158,51.3368,33000.0
2013-09-12 09:55:00,73.37,73.4,73.3,73.36,11700.0,51.3578,51.3788,51.3088,51.3508,11700.0
2013-09-12 10:00:00,73.36,73.44,73.21,73.43,13100.0,51.3508,51.4068,51.2458,51.3998,13100.0
2013-09-12 10:05:00,73.44,73.47,73.38,73.44,11600.0,51.4068,51.4278,51.3648,51.4068,11600.0
2013-09-12 10:10:00,73.46,73.46,73.32,73.33,13300.0,51.4208,51.4208,51.3228,51.3298,13300.0
2013-09-12 10:15:00,73.33,73.38,73.31,73.38,6300.0,51.3298,51.3648,51.3158,51.3648,6300.0
2013-09-12 10:20:00,73.35,73.38,73.3,73.38,6000.0,51.3438,51.3648,51.3088,51.3648,6000.0
2013-09-12 10:25:00,73.37,73.43,73.37,73.4,6500.0,51.3578,51.3998,51.3578,51.3788,6500.0
2013-09-12 10:30:00,73.43,73.5,73.41,73.49,6900.0,51.3998,51.4488,51.3858,51.4418,6900.0
2013-09-12 10:35:00,73.49,73.55,73.46,73.52,14100.0,51.4418,51.4838,51.4208,51.4628,14100.0
2013-09-12 10:40:00,73.53,73.67,73.52,73.67,12300.0,51.4698,51.5678,51.4628,51.5678,12300.0
2013-09-12 10:45:00,73.68,73.69,73.56,73.58,7000.0,51.5748,51.5818,51.4908,51.5048,7000.0
2013-09-12 10:50:00,73.59,73.67,73.58,73.6,11600.0,51.5118,51.5678,51.5048,51.5188,11600.0
2013-09-12 10:55:00,73.6,73.62,73.51,73.51,24600.0,51.5188,51.5328,51.4558,51.4558,24600.0
2013-09-12 11:00:00,73.51,73.55,73.51,73.54,6600.0,51.4558,51.4838,51.4558,51.4768,6600.0
2013-09-12 11:05:00,73.55,73.57,73.5,73.5,5900.0,51.4838,51.4978,51.4488,51.4488,5900.0
2013-09-12 11:10:00,73.5,73.5,73.46,73.5,5600.0,51.4488,51.4488,51.4208,51.4488,5600.0
2013-09-12 11:15:00,73.51,73.51,73.41,73.41,13900.0,51.4558,51.4558,51.3858,51.3858,13900.0
2013-09-12 11:20:00,73.44,73.53,73.42,73.47,8700.0,51.4068,51.4698,51.3928,51.4278,8700.0
2013-09-12 11:25:00,73.48,73.48,73.43,73.44,5900.0,51.4348,51.4348,51.3998,51.4068,5900.0
2013-09-12 11:30:00,73.43,73.5,73.35,73.35,7400.0,51.3998,51.4488,51.3438,51.3438,7400.0
2013-09-12 11:35:00,73.36,73.38,73.29,73.33,4300.0,51.3508,51.3648,51.3018,51.3298,4300.0
2013-09-12 11:40:00,73.33,73.36,73.31,73.34,5500.0,51.3298,51.3508,51.3158,51.3368,5500.0
2013-09-12 11:45:00,73.34,73.41,73.34,73.41,3300.0,51.3368,51.3858,51.3368,51.3858,3300.0
2013-09-12 11:50:00,73.39,73.4,73.3,73.32,6300.0,51.3718,51.3788,51.3088,51.3228,6300.0
2013-09-12 11:55:00,73.33,73.39,73.33,73.38,3500.0,51.3298,51.3718,51.3298,51.3648,3500.0
2013-09-12 12:00:00,73.37,73.37,73.29,73.29,13400.0,51.3578,51.3578,51.3018,51.3018,13400.0
2013-09-12 12:05:00,73.3,73.34,73.26,73.26,14500.0,51.3088,51.3368,51.2808,51.2808,14500.0
2013-09-12 12:10:00,73.28,73.3,73.15,73.15,6200.0,51.2948,51.3088,51.2038,51.2038,6200.0
2013-09-12 12:15:00,73.14,73.2,73.14,73.14,2800.0,51.1968,51.2388,51.1968,51.1968,2800.0
2013-09-12 12:20:00,73.14,73.15,73.12,73.13,2700.0,51.1968,51.2038,51.1828,51.1898,2700.0
2013-09-12 12:25:00,73.12,73.17,73.07,73.17,4700.0,51.1828,51.2178,51.1478,51.2178,4700.0
2013-09-12 12:30:00,73.17,73.19,73.14,73.17,5400.0,51.2178,51.2318,51.1968,51.2178,5400.0
2013-09-12 12:35:00,73.17,73.26,73.17,73.23,13700.0,51.2178,51.2808,51.2178,51.2598,13700.0
2013-09-12 12:40:00,73.23,73.29,73.21,73.28,9600.0,51.2598,51.3018,51.2458,51.2948,9600.0
2013-09-12 12:45:00,73.29,73.3,73.27,73.27,6400.0,51.3018,51.3088,51.2878,51.2878,6400.0
2013-09-12 12:50:00,73.28,73.28,73.25,73.26,5600.0,51.2948,51.2948,51.2738,51.2808,5600.0
2013-09-12 12:55:00,73.26,73.34,73.25,73.33,4100.0,51.2808,51.3368,51.2738,51.3298,4100.0
2013-09-12 13:00:00,73.33,73.33,73.28,73.29,6400.0,51.3298,51.3298,51.2948,51.3018,6400.0
2013-09-12 13:05:00,73.29,73.38,73.29,73.38,3600.0,51.3018,51.3648,51.3018,51.3648,3600.0
2013-09-12 13:10:00,73.38,73.43,73.38,73.43,5000.0,51.3648,51.3998,51.3648,51.3998,5000.0
2013-09-12 13:15:00,73.41,73.51,73.41,73.49,8100.0,51.3858,51.4558,51.3858,51.4418,8100.0
2013-09-12 13:20:00,73.48,73.53,73.48,73.49,6100.0,51.4348,51.4698,51.4348,51.4418,6100.0
2013-09-12 13:25:00,73.5,73.54,73.49,73.51,20600.0,51.4488,51.4768,51.4418,51.4558,20600.0
2013-09-12 13:30:00,73.52,73.52,73.43,73.46,11200.0,51.4628,51.4628,51.3998,51.4208,11200.0
2013-09-12 13:35:00,73.46,73.46,73.4,73.42,19500.0,51.4208,51.4208,51.3788,51.3928,19500.0
2013-09-12 13:40:00,73.41,73.42,73.37,73.39,4700.0,51.3858,51.3928,51.3578,51.3718,4700.0
2013-09-12 13:45:00,73.39,73.42,73.34,73.36,36200.0,51.3718,51.3928,51.3368,51.3508,36200.0
2013-09-12 13:50:00,73.35,73.4,73.33,73.34,14600.0,51.3438,51.3788,51.3298,51.3368,14600.0
2013-09-12 13:55:00,73.33,73.37,73.31,73.36,4400.0,51.3298,51.3578,51.3158,51.3508,4400.0
2013-09-12 14:00:00,73.38,73.38,73.33,73.34,7200.0,51.3648,51.3648,51.3298,51.3368,7200.0
2013-09-12 14:05:00,73.34,73.37,73.34,73.37,3500.0,51.3368,51.3578,51.3368,51.3578,3500.0
2013-09-12 14:10:00,73.37,73.39,73.33,73.34,14400.0,51.3578,51.3718,51.3298,51.3368,14400.0
2013-09-12 14:15:00,73.34,73.37,73.27,73.3,22500.0,51.3368,51.3578,51.2878,51.3088,22500.0
2013-09-12 14:20:00,73.29,73.29,73.2,73.2,14500.0,51.3018,51.3018,51.2388,51.2388,14500.0
2013-09-12 14:25:00,73.21,73.26,73.2,73.22,13500.0,51.2458,51.2808,51.2388,51.2528,13500.0
2013-09-12 14:30:00,73.21,73.27,73.2,73.22,12100.0,51.2458,51.2878,51.2388,51.2528,12100.0
2013-09-12 14:35:00,73.23,73.23,73.15,73.16,11400.0,51.2598,51.2598,51.2038,51.2108,11400.0
2013-09-12 14:40:00,73.16,73.16,73.12,73.14,42900.0,51.2108,51.2108,51.1828,51.1968,42900.0
2013-09-12 14:45:00,73.14,73.19,73.14,73.19,16400.0,51.1968,51.2318,51.1968,51.2318,16400.0
2013-09-12 14:50:00,73.2,73.21,73.15,73.18,18100.0,51.2388,51.2458,51.2038,51.2248,18100.0
2013-09-12 14:55:00,73.2,73.26,73.2,73.25,15600.0,51.2388,51.2808,51.2388,51.2738,15600.0
2013-09-12 15:00:00,73.28,73.29,73.25,73.28,15100.0,51.2948,51.3018,51.2738,51.2948,15100.0
2013-09-12 15:05:00,73.27,73.27,73.13,73.15,18300.0,51.2878,51.2878,51.1898,51.2038,18300.0
2013-09-12 15:10:00,73.16,73.17,73.13,73.15,9400.0,51.2108,51.2178,51.1898,51.2038,9400.0
2013-09-12 15:15:00,73.14,73.15,73.11,73.15,12000.0,51.1968,51.2038,51.1758,51.2038,12000.0
2013-09-12 15:20:00,73.15,73.19,73.14,73.14,8900.0,51.2038,51.2318,51.1968,51.1968,8900.0
2013-09-12 15:25:00,73.15,73.21,73.15,73.21,14600.0,51.2038,51.2458,51.2038,51.2458,14600.0
2013-09-12 15:30:00,73.21,73.22,73.18,73.22,15600.0,51.2458,51.2528,51.2248,51.2528,15600.0
2013-09-12 15:35:00,73.21,73.22,73.14,73.15,29200.0,51.2458,51.2528,51.1968,51.2038,29200.0
2013-09-12 15:40:00,73.15,73.18,73.09,73.1,33500.0,51.2038,51.2248,51.1618,51.1688,33500.0
2013-09-12 15:45:00,73.11,73.12,73.03,73.05,47300.0,51.1758,51.1828,51.1198,51.1338,47300.0
2013-09-12 15:50:00,73.05,73.08,73.03,73.05,40400.0,51.1338,51.1548,51.1198,51.1338,40400.0
2013-09-12 15:55:00,73.06,73.13,73.05,73.1,156400.0,51.1408,51.1898,51.1338,51.1688,156400.0
2013-09-13 09:30:00,73.28,73.31,73.06,73.24,25700.0,51.2948,51.3158,51.1408,51.2668,25700.0
2013-09-13 09:35:00,73.27,73.34,73.13,73.13,30800.0,51.2878,51.3368,51.1898,51.1898,30800.0
2013-09-13 09:40:00,73.18,73.33,73.12,73.27,21400.0,51.2248,51.3298,51.1828,51.2878,21400.0
2013-09-13 09:45:00,73.28,73.42,73.26,73.35,46200.0,51.2948,51.3928,51.2808,51.3438,46200.0
2013-09-13 09:50:00,73.44,73.47,73.22,73.32,15800.0,51.4068,51.4278,51.2528,51.3228,15800.0
2013-09-13 09:55:00,73.32,73.34,73.07,73.14,34900.0,51.3228,51.3368,51.1478,51.1968,34900.0
2013-09-13 10:00:00,73.14,73.19,72.87,72.89,21400.0,51.1968,51.2318,51.0078,51.0218,21400.0
2013-09-13 10:05:00,72.88,72.96,72.83,72.91,21800.0,51.0148,51.0708,50.9798,51.0358,21800.0
2013-09-13 10:10:00,72.9,72.97,72.73,72.75,22600.0,51.0288,51.0778,50.9098,50.9238,22600.0
2013-09-13 10:15:00,72.75,72.85,72.73,72.81,32400.0,50.9238,50.9938,50.9098,50.9658,32400.0
2013-09-13 10:20:00,72.81,72.89,72.74,72.77,24100.0,50.9658,51.0218,50.9168,50.9378,24100.0
2013-09-13 10:25:00,72.78,72.96,72.77,72.93,20000.0,50.9448,51.0708,50.9378,51.0498,20000.0
2013-09-13 10:30:00,72.96,73.04,72.94,73.03,22500.0,51.0708,51.1268,51.0568,51.1198,22500.0
2013-09-13 10:35:00,73.04,73.16,73.04,73.16,21700.0,51.1268,51.2108,51.1268,51.2108,21700.0
2013-09-13 10:40:00,73.16,73.24,73.16,73.2,22300.0,51.2108,51.2668,51.2108,51.2388,22300.0
2013-09-13 10:45:00,73.21,73.23,73.06,73.1,15800.0,51.2458,51.2598,51.1408,51.1688,15800.0
2013-09-13 10:50:00,73.1,73.23,73.1,73.23,14300.0,51.1688,51.2598,51.1688,51.2598,14300.0
2013-09-13 10:55:00,73.24,73.3,73.23,73.25,21300.0,51.2668,51.3088,51.2598,51.2738,21300.0
2013-09-13 11:00:00,73.26,73.29,73.22,73.26,16700.0,51.2808,51.3018,51.2528,51.2808,16700.0
2013-09-13 11:05:00,73.26,73.41,73.26,73.36,25600.0,51.2808,51.3858,51.2808,51.3508,25600.0
2013-09-13 11:10:00,73.37,73.38,73.24,73.25,12700.0,51.3578,51.3648,51.2668,51.2738,12700.0
2013-09-13 11:15:00,73.24,73.25,73.15,73.16,8300.0,51.2668,51.2738,51.2038,51.2108,8300.0
2013-09-13 11:20:00,73.14,73.2,73.1,73.2,8000.0,51.1968,51.2388,51.1688,51.2388,8000.0
2013-09-13 11:25:00,73.22,73.28,73.21,73.23,10800.0,51.2528,51.2948,51.2458,51.2598,10800.0
2013-09-13 11:30:00,73.24,73.25,73.19,73.25,5400.0,51.2668,51.2738,51.2318,51.2738,5400.0
2013-09-13 11:35:00,73.26,73.29,73.26,73.28,4400.0,51.2808,51.3018,51.2808,51.2948,4400.0
2013-09-13 11:40:00,73.27,73.29,73.14,73.22,5700.0,51.2878,51.3018,51.1968,51.2528,5700.0
2013-09-13 11:45:00,73.21,73.26,73.2,73.25,9200.0,51.2458,51.2808,51.2388,51.2738,9200.0
2013-09-13 11:50:00,73.26,73.29,73.26,73.28,7400.0,51.2808,51.3018,51.2808,51.2948,7400.0
2013-09-13 11:55:00,73.29,73.33,73.29,73.32,5200.0,51.3018,51.3298,51.3018,51.3228,5200.0
2013-09-13 12:00:00,73.32,73.36,73.29,73.29,9100.0,51.3228,51.3508,51.3018,51.3018,9100.0
2013-09-13 12:05:00,73.3,73.35,73.29,73.33,6100.0,51.3088,51.3438,51.3018,51.3298,6100.0
2013-09-13 12:10:00,73.31,73.32,73.28,73.3,6700.0,51.3158,51.3228,51.2948,51.3088,6700.0
2013-09-13 12:15:00,73.3,73.3,73.26,73.27,6000.0,51.3088,51.3088,51.2808,51.2878,6000.0
2013-09-13 12:20:00,73.26,73.32,73.26,73.32,7700.0,51.2808,51.3228,51.2808,51.3228,7700.0
2013-09-13 12:25:00,73.31,73.33,73.25,73.26,6000.0,51.3158,51.3298,51.2738,51.2808,6000.0
2013-09-13 12:30:00,73.27,73.27,73.23,73.25,2200.0,51.2878,51.2878,51.2598,51.2738,2200.0
2013-09-13 12:35:00,73.27,73.27,73.22,73.23,3300.0,51.2878,51.2878,51.2528,51.2598,3300.0
2013-09-13 12:40:00,73.23,73.3,73.23,73.27,4900.0,51.2598,51.3088,51.2598,51.2878,4900.0
2013-09-13 12:45:00,73.26,73.31,73.25,73.31,48800.0,51.2808,51.3158,51.2738,51.3158,48800.0
2013-09-13 12:50:00,73.31,73.32,73.24,73.25,42400.0,51.3158,51.3228,51.2668,51.2738,42400.0
2013-09-13 12:55:00,73.25,73.32,73.22,73.3,43400.0,51.2738,51.3228,51.2528,51.3088,43400.0
2013-09-13 13:00:00,73.29,73.34,73.29,73.31,7300.0,51.3018,51.3368,51.3018,51.3158,7300.0
2013-09-13 13:05:00,73.31,73.34,73.31,73.33,5600.0,51.3158,51.3368,51.3158,51.3298,5600.0
2013-09-13 13:10:00,73.33,73.36,73.31,73.34,8500.0,51.3298,51.3508,51.3158,51.3368,8500.0
2013-09-13 13:15:00,73.35,73.36,73.28,73.31,5800.0,51.3438,51.3508,51.2948,51.3158,5800.0
2013-09-13 13:20:00,73.31,73.32,73.27,73.3,2800.0,51.3158,51.3228,51.2878,51.3088,2800.0
2013-09-13 13:25:00,73.29,73.32,73.28,73.31,3200.0,51.3018,51.3228,51.2948,51.3158,3200.0
2013-09-13 13:30:00,73.32,73.33,73.3,73.3,3100.0,51.3228,51.3298,51.3088,51.3088,3100.0
2013-09-13 13:35:00,73.3,73.31,73.28,73.31,6700.0,51.3088,51.3158,51.2948,51.3158,6700.0
2013-09-13 13:40:00,73.31,73.33,73.28,73.31,16300.0,51.3158,51.3298,51.2948,51.3158,16300.0
2013-09-13 13:45:00,73.31,73.33,73.3,73.32,7800.0,51.3158,51.3298,51.3088,51.3228,7800.0
2013-09-13 13:50:00,73.32,73.34,73.31,73.34,7400.0,51.3228,51.3368,51.3158,51.3368,7400.0
2013-09-13 13:55:00,73.34,73.35,73.33,73.35,4400.0,51.3368,51.3438,51.3298,51.3438,4400.0
2013-09-13 14:00:00,73.36,73.42,73.36,73.41,4700.0,51.3508,51.3928,51.3508,51.3858,4700.0
2013-09-13 14:05:00,73.41,73.41,73.3,73.32,13000.0,51.3858,51.3858,51.3088,51.3228,13000.0
2013-09-13 14:10:00,73.32,73.35,73.31,73.31,12200.0,51.3228,51.3438,51.3158,51.3158,12200.0
2013-09-13 14:15:00,73.33,73.34,73.3,73.32,6400.0,51.3298,51.3368,51.3088,51.3228,6400.0
2013-09-13 14:20:00,73.31,73.35,73.31,73.31,24800.0,51.3158,51.3438,51.3158,51.3158,24800.0
2013-09-13 14:25:00,73.31,73.32,73.26,73.26,5100.0,51.3158,51.3228,51.2808,51.2808,5100.0
2013-09-13 14:30:00,73.27,73.28,73.23,73.23,9700.0,51.2878,51.2948,51.2598,51.2598,9700.0
2013-09-13 14:35:00,73.24,73.27,73.21,73.22,5600.0,51.2668,51.2878,51.2458,51.2528,5600.0
2013-09-13 14:40:00,73.22,73.24,73.2,73.21,6700.0,51.2528,51.2668,51.2388,51.2458,6700.0
2013-09-13 14:45:00,73.22,73.22,73.2,73.22,2900.0,51.2528,51.2528,51.2388,51.2528,2900.0
2013-09-13 14:50:00,73.23,73.27,73.22,73.24,6000.0,51.2598,51.2878,51.2528,51.2668,6000.0
2013-09-13 14:55:00,73.24,73.25,73.17,73.17,8200.0,51.2668,51.2738,51.2178,51.2178,8200.0
2013-09-13 15:00:00,73.17,73.24,73.17,73.23,10500.0,51.2178,51.2668,51.2178,51.2598,10500.0
2013-09-13 15:05:00,73.23,73.23,73.15,73.15,6600.0,51.2598,51.2598,51.2038,51.2038,6600.0
2013-09-13 15:10:00,73.16,73.22,73.14,73.19,13700.0,51.2108,51.2528,51.1968,51.2318,13700.0
2013-09-13 15:15:00,73.2,73.23,73.2,73.2,2600.0,51.2388,51.2598,51.2388,51.2388,2600.0
2013-09-13 15:20:00,73.22,73.27,73.22,73.26,6400.0,51.2528,51.2878,51.2528,51.2808,6400.0
2013-09-13 15:25:00,73.26,73.27,73.24,73.24,10800.0,51.2808,51.2878,51.2668,51.2668,10800.0
2013-09-13 15:30:00,73.23,73.27,73.22,73.27,13400.0,51.2598,51.2878,51.2528,51.2878,13400.0
2013-09-13 15:35:00,73.26,73.3,73.26,73.26,18900.0,51.2808,51.3088,51.2808,51.2808,18900.0
2013-09-13 15:40:00,73.26,73.26,73.22,73.23,18300.0,51.2808,51.2808,51.2528,51.2598,18300.0
2013-09-13 15:45:00,73.23,73.28,73.23,73.24,42000.0,51.2598,51.2948,51.2598,51.2668,42000.0
2013-09-13 15:50:00,73.24,73.24,73.14,73.17,42100.0,51.2668,51.2668,51.1968,51.2178,42100.0
2013-09-13 15:55:00,73.18,73.25,73.16,73.25,96600.0,51.2248,51.2738,51.2108,51.2738,96600.0
2013-09-16 09:30:00,74.34,74.56,74.26,74.37,66900.0,52.0368,52.1907,51.9808,52.0578,66900.0
2013-09-16 09:35:00,74.41,74.41,73.65,73.65,33400.0,52.0858,52.0858,51.5538,51.5538,33400.0
2013-09-16 09:40:00,73.66,73.97,73.65,73.72,19000.0,51.5608,51.7778,51.5538,51.6028,19000.0
2013-09-16 09:45:00,73.74,74.07,73.69,73.98,23300.0,51.6168,51.8478,51.5818,51.7848,23300.0
2013-09-16 09:50:00,74.03,74.11,73.97,74.06,9900.0,51.8198,51.8758,51.7778,51.8408,9900.0
2013-09-16 09:55:00,74.1,74.1,73.91,73.99,12700.0,51.8688,51.8688,51.7358,51.7918,12700.0
2013-09-16 10:00:00,74.01,74.01,73.84,73.95,16100.0,51.8058,51.8058,51.6868,51.7638,16100.0
2013-09-16 10:05:00,73.95,74.03,73.95,73.99,16300.0,51.7638,51.8198,51.7638,51.7918,16300.0
2013-09-16 10:10:00,73.97,74.09,73.97,74.09,10700.0,51.7778,51.8618,51.7778,51.8618,10700.0
2013-09-16 10:15:00,74.09,74.21,74.09,74.19,7300.0,51.8618,51.9458,51.8618,51.9318,7300.0
2013-09-16 10:20:00,74.22,74.27,74.15,74.24,14600.0,51.9528,51.9878,51.9038,51.9668,14600.0
2013-09-16 10:25:00,74.23,74.29,74.13,74.13,12200.0,51.9598,52.0018,51.8898,51.8898,12200.0
2013-09-16 10:30:00,74.12,74.2,74.08,74.08,10300.0,51.8828,51.9388,51.8548,51.8548,10300.0
2013-09-16 10:35:00,74.08,74.18,74.07,74.12,17900.0,51.8548,51.9248,51.8478,51.8828,17900.0
2013-09-16 10:40:00,74.13,74.14,74.03,74.07,11300.0,51.8898,51.8968,51.8198,51.8478,11300.0
2013-09-16 10:45:00,74.07,74.12,74.05,74.11,6100.0,51.8478,51.8828,51.8338,51.8758,6100.0
2013-09-16 10:50:00,74.08,74.13,74.05,74.08,8400.0,51.8548,51.8898,51.8338,51.8548,8400.0
2013-09-16 10:55:00,74.08,74.09,73.96,73.99,17400.0,51.8548,51.8618,51.7708,51.7918,17400.0
2013-09-16 11:00:00,74.0,74.03,73.98,73.98,8700.0,51.7988,51.8198,51.7848,51.7848,8700.0
2013-09-16 11:05:00,74.01,74.08,74.0,74.08,9400.0,51.8058,51.8548,51.7988,51.8548,9400.0
2013-09-16 11:10:00,74.09,74.17,74.09,74.14,10100.0,51.8618,51.9178,51.8618,51.8968,10100.0
2013-09-16 11:15:00,74.12,74.23,74.12,74.22,11900.0,51.8828,51.9598,51.8828,51.9528,11900.0
2013-09-16 11:20:00,74.22,74.25,74.16,74.16,26800.0,51.9528,51.9738,51.9108,51.9108,26800.0
2013-09-16 11:25:00,74.16,74.16,74.07,74.11,7400.0,51.9108,51.9108,51.8478,51.8758,7400.0
2013-09-16 11:30:00,74.11,74.11,74.03,74.03,7500.0,51.8758,51.8758,51.8198,51.8198,7500.0
2013-09-16 11:35:00,74.03,74.04,74.01,74.04,11000.0,51.8198,51.8268,51.8058,51.8268,11000.0
2013-09-16 11:40:00,74.04,74.12,74.03,74.08,13700.0,51.8268,51.8828,51.8198,51.8548,13700.0
2013-09-16 11:45:00,74.09,74.16,74.09,74.12,8400.0,51.8618,51.9108,51.8618,51.8828,8400.0
2013-09-16 11:50:00,74.12,74.14,74.1,74.12,6000.0,51.8828,51.8968,51.8688,51.8828,6000.0
2013-09-16 11:55:00,74.12,74.17,74.11,74.16,10600.0,51.8828,51.9178,51.8758,51.9108,10600.0
2013-09-16 12:00:00,74.15,74.17,74.11,74.12,7900.0,51.9038,51.9178,51.8758,51.8828,7900.0
2013-09-16 12:05:00,74.12,74.22,74.09,74.22,16000.0,51.8828,51.9528,51.8618,51.9528,16000.0
2013-09-16 12:10:00,74.21,74.22,74.14,74.17,11400.0,51.9458,51.9528,51.8968,51.9178,11400.0
2013-09-16 12:15:00,74.18,74.28,74.18,74.26,8700.0,51.9248,51.9948,51.9248,51.9808,8700.0
2013-09-16 12:20:00,74.27,74.29,74.25,74.25,5500.0,51.9878,52.0018,51.9738,51.9738,5500.0
2013-09-16 12:25:00,74.26,74.3,74.21,74.26,17100.0,51.9808,52.0088,51.9458,51.9808,17100.0
2013-09-16 12:30:00,74.26,74.26,74.18,74.22,11700.0,51.9808,51.9808,51.9248,51.9528,11700.0
2013-09-16 12:35:00,74.24,74.25,74.19,74.24,7600.0,51.9668,51.9738,51.9318,51.9668,7600.0
2013-09-16 12:40:00,74.23,74.26,74.21,74.21,5600.0,51.9598,51.9808,51.9458,51.9458,5600.0
2013-09-16 12:45:00,74.2,74.24,74.17,74.22,17900.0,51.9388,51.9668,51.9178,51.9528,17900.0
2013-09-16 12:50:00,74.21,74.29,74.2,74.25,30000.0,51.9458,52.0018,51.9388,51.9738,30000.0
2013-09-16 12:55:00,74.25,74.29,74.24,74.28,19100.0,51.9738,52.0018,51.9668,51.9948,19100.0
2013-09-16 13:00:00,74.26,74.28,74.23,74.25,8000.0,51.9808,51.9948,51.9598,51.9738,8000.0
2013-09-16 13:05:00,74.25,74.27,74.23,74.27,12200.0,51.9738,51.9878,51.9598,51.9878,12200.0
2013-09-16 13:10:00,74.27,74.28,74.22,74.24,4500.0,51.9878,51.9948,51.9528,51.9668,4500.0
2013-09-16 13:15:00,74.24,74.27,74.22,74.23,31100.0,51.9668,51.9878,51.9528,51.9598,31100.0
2013-09-16 13:20:00,74.23,74.28,74.18,74.26,6100.0,51.9598,51.9948,51.9248,51.9808,6100.0
2013-09-16 13:25:00,74.27,74.29,74.25,74.25,4400.0,51.9878,52.0018,51.9738,51.9738,4400.0
2013-09-16 13:30:00,74.24,74.24,74.2,74.22,5000.0,51.9668,51.9668,51.9388,51.9528,5000.0
2013-09-16 13:35:00,74.22,74.24,74.12,74.16,11500.0,51.9528,51.9668,51.8828,51.9108,11500.0
2013-09-16 13:40:00,74.15,74.15,74.02,74.07,13200.0,51.9038,51.9038,51.8128,51.8478,13200.0
2013-09-16 13:45:00,74.06,74.11,74.04,74.11,6500.0,51.8408,51.8758,51.8268,51.8758,6500.0
2013-09-16 13:50:00,74.12,74.13,74.1,74.1,4400.0,51.8828,51.8898,51.8688,51.8688,4400.0
2013-09-16 13:55:00,74.07,74.16,74.07,74.15,4500.0,51.8478,51.9108,51.8478,51.9038,4500.0
2013-09-16 14:00:00,74.15,74.19,74.12,74.17,32100.0,51.9038,51.9318,51.8828,51.9178,32100.0
2013-09-16 14:05:00,74.17,74.18,74.08,74.08,9800.0,51.9178,51.9248,51.8548,51.8548,9800.0
2013-09-16 14:10:00,74.07,74.08,74.01,74.01,4900.0,51.8478,51.8548,51.8058,51.8058,4900.0
2013-09-16 14:15:00,74.01,74.09,74.0,74.07,11000.0,51.8058,51.8618,51.7988,51.8478,11000.0
2013-09-16 14:20:00,74.07,74.1,74.05,74.08,6600.0,51.8478,51.8688,51.8338,51.8548,6600.0
2013-09-16 14:25:00,74.08,74.12,74.07,74.09,9500.0,51.8548,51.8828,51.8478,51.8618,9500.0
2013-09-16 14:30:00,74.1,74.13,74.05,74.1,16700.0,51.8688,51.8898,51.8338,51.8688,16700.0
2013-09-16 14:35:00,74.1,74.14,74.04,74.09,12300.0,51.8688,51.8968,51.8268,51.8618,12300.0
2013-09-16 14:40:00,74.08,74.09,74.07,74.07,7100.0,51.8548,51.8618,51.8478,51.8478,7100.0
2013-09-16 14:45:00,74.07,74.13,74.02,74.11,48400.0,51.8478,51.8898,51.8128,51.8758,48400.0
2013-09-16 14:50:00,74.1,74.17,74.1,74.17,12400.0,51.8688,51.9178,51.8688,51.9178,12400.0
2013-09-16 14:55:00,74.16,74.16,74.11,74.12,5400.0,51.9108,51.9108,51.8758,51.8828,5400.0
2013-09-16 15:00:00,74.11,74.15,74.1,74.15,7200.0,51.8758,51.9038,51.8688,51.9038,7200.0
2013-09-16 15:05:00,74.15,74.22,74.12,74.21,17900.0,51.9038,51.9528,51.8828,51.9458,17900.0
2013-09-16 15:10:00,74.22,74.24,74.21,74.24,6700.0,51.9528,51.9668,51.9458,51.9668,6700.0
2013-09-16 15:15:00,74.24,74.25,74.21,74.24,8700.0,51.9668,51.9738,51.9458,51.9668,8700.0
2013-09-16 15:20:00,74.24,74.26,74.23,74.23,13300.0,51.9668,51.9808,51.9598,51.9598,13300.0
2013-09-16 15:25:00,74.24,74.26,74.2,74.21,17000.0,51.9668,51.9808,51.9388,51.9458,17000.0
2013-09-16 15:30:00,74.22,74.23,74.14,74.2,24800.0,51.9528,51.9598,51.8968,51.9388,24800.0
2013-09-16 15:35:00,74.2,74.21,74.12,74.16,25200.0,51.9388,51.9458,51.8828,51.9108,25200.0
2013-09-16 15:40:00,74.16,74.2,74.12,74.14,41600.0,51.9108,51.9388,51.8828,51.8968,41600.0
2013-09-16 15:45:00,74.13,74.18,74.13,74.14,36200.0,51.8898,51.9248,51.8898,51.8968,36200.0
2013-09-16 15:50:00,74.14,74.2,74.14,74.17,38000.0,51.8968,51.9388,51.8968,51.9178,38000.0
2013-09-16 15:55:00,74.18,74.23,74.17,74.2,102600.0,51.9248,51.9598,51.9178,51.9388,102600.0
2013-09-17 09:30:00,74.24,74.33,74.11,74.2,35900.0,51.9668,52.0298,51.8758,51.9388,35900.0
2013-09-17 09:35:00,74.22,74.22,73.91,74.19,34000.0,51.9528,51.9528,51.7358,51.9318,34000.0
2013-09-17 09:40:00,74.19,74.19,73.89,74.08,49400.0,51.9318,51.9318,51.7218,51.8548,49400.0
2013-09-17 09:45:00,74.08,74.25,74.01,74.11,35800.0,51.8548,51.9738,51.8058,51.8758,35800.0
2013-09-17 09:50:00,74.11,74.23,74.05,74.11,24100.0,51.8758,51.9598,51.8338,51.8758,24100.0
2013-09-17 09:55:00,74.11,74.21,74.05,74.13,28600.0,51.8758,51.9458,51.8338,51.8898,28600.0
2013-09-17 10:00:00,74.14,74.21,74.09,74.16,24500.0,51.8968,51.9458,51.8618,51.9108,24500.0
2013-09-17 10:05:00,74.14,74.22,74.07,74.22,34800.0,51.8968,51.9528,51.8478,51.9528,34800.0
2013-09-17 10:10:00,74.23,74.24,74.16,74.24,14700.0,51.9598,51.9668,51.9108,51.9668,14700.0
2013-09-17 10:15:00,74.27,74.28,74.19,74.19,25300.0,51.9878,51.9948,51.9318,51.9318,25300.0
2013-09-17 10:20:00,74.19,74.19,74.04,74.04,18900.0,51.9318,51.9318,51.8268,51.8268,18900.0
2013-09-17 10:25:00,74.07,74.07,73.96,74.01,55600.0,51.8478,51.8478,51.7708,51.8058,55600.0
2013-09-17 10:30:00,74.01,74.03,73.97,74.01,17000.0,51.8058,51.8198,51.7778,51.8058,17000.0
2013-09-17 10:35:00,74.0,74.03,73.98,73.98,12900.0,51.7988,51.8198,51.7848,51.7848,12900.0
2013-09-17 10:40:00,73.99,73.99,73.78,73.78,30500.0,51.7918,51.7918,51.6448,51.6448,30500.0
2013-09-17 10:45:00,73.79,73.82,73.72,73.78,29600.0,51.6518,51.6728,51.6028,51.6448,29600.0
2013-09-17 10:50:00,73.79,73.8,73.69,73.72,22200.0,51.6518,51.6588,51.5818,51.6028,22200.0
2013-09-17 10:55:00,73.75,73.79,73.72,73.78,14200.0,51.6238,51.6518,51.6028,51.6448,14200.0
2013-09-17 11:00:00,73.78,73.83,73.75,73.76,23100.0,51.6448,51.6798,51.6238,51.6308,23100.0
2013-09-17 11:05:00,73.77,73.81,73.71,73.81,22200.0,51.6378,51.6658,51.5958,51.6658,22200.0
2013-09-17 11:10:00,73.81,73.86,73.79,73.83,12500.0,51.6658,51.7008,51.6518,51.6798,12500.0
2013-09-17 11:15:00,73.83,73.87,73.82,73.86,15500.0,51.6798,51.7078,51.6728,51.7008,15500.0
2013-09-17 11:20:00,73.85,73.91,73.81,73.91,11700.0,51.6938,51.7358,51.6658,51.7358,11700.0
2013-09-17 11:25:00,73.91,73.99,73.91,73.93,14800.0,51.7358,51.7918,51.7358,51.7498,14800.0
2013-09-17 11:30:00,73.92,73.94,73.84,73.84,9000.0,51.7428,51.7568,51.6868,51.6868,9000.0
2013-09-17 11:35:00,73.85,73.9,73.85,73.86,6300.0,51.6938,51.7288,51.6938,51.7008,6300.0
2013-09-17 11:40:00,73.86,73.9,73.85,73.86,6800.0,51.7008,51.7288,51.6938,51.7008,6800.0
2013-09-17 11:45:00,73.85,73.93,73.85,73.91,34100.0,51.6938,51.7498,51.6938,51.7358,34100.0
2013-09-17 11:50:00,73.93,73.94,73.87,73.89,22200.0,51.7498,51.7568,51.7078,51.7218,22200.0
2013-09-17 11:55:00,73.88,73.9,73.8,73.9,17000.0,51.7148,51.7288,51.6588,51.7288,17000.0
2013-09-17 12:00:00,73.9,73.95,73.89,73.91,10000.0,51.7288,51.7638,51.7218,51.7358,10000.0
2013-09-17 12:05:00,73.9,73.97,73.9,73.94,15400.0,51.7288,51.7778,51.7288,51.7568,15400.0
2013-09-17 12:10:00,73.94,73.95,73.92,73.93,8000.0,51.7568,51.7638,51.7428,51.7498,8000.0
2013-09-17 12:15:00,73.93,74.01,73.92,74.01,15900.0,51.7498,51.8058,51.7428,51.8058,15900.0
2013-09-17 12:20:00,74.02,74.05,74.0,74.02,9800.0,51.8128,51.8338,51.7988,51.8128,9800.0
2013-09-17 12:25:00,74.04,74.1,74.04,74.1,7300.0,51.8268,51.8688,51.8268,51.8688,7300.0
2013-09-17 12:30:00,74.1,74.11,74.05,74.08,10800.0,51.8688,51.8758,51.8338,51.8548,10800.0
2013-09-17 12:35:00,74.07,74.13,74.07,74.12,3700.0,51.8478,51.8898,51.8478,51.8828,3700.0
2013-09-17 12:40:00,74.11,74.13,74.11,74.12,9200.0,51.8758,51.8898,51.8758,51.8828,9200.0
2013-09-17 12:45:00,74.11,74.12,74.05,74.09,11000.0,51.8758,51.8828,51.8338,51.8618,11000.0
2013-09-17 12:50:00,74.1,74.12,74.07,74.11,9400.0,51.8688,51.8828,51.8478,51.8758,9400.0
2013-09-17 12:55:00,74.11,74.14,74.08,74.13,10800.0,51.8758,51.8968,51.8548,51.8898,10800.0
2013-09-17 13:00:00,74.13,74.19,74.13,74.19,4200.0,51.8898,51.9318,51.8898,51.9318,4200.0
2013-09-17 13:05:00,74.19,74.2,74.09,74.12,12500.0,51.9318,51.9388,51.8618,51.8828,12500.0
2013-09-17 13:10:00,74.11,74.12,74.08,74.1,8000.0,51.8758,51.8828,51.8548,51.8688,8000.0
2013-09-17 13:15:00,74.09,74.1,74.08,74.1,7700.0,51.8618,51.8688,51.8548,51.8688,7700.0
2013-09-17 13:20:00,74.1,74.16,74.1,74.16,3300.0,51.8688,51.9108,51.8688,51.9108,3300.0
2013-09-17 13:25:00,74.17,74.22,74.16,74.22,19900.0,51.9178,51.9528,51.9108,51.9528,19900.0
2013-09-17 13:30:00,74.23,74.24,74.2,74.24,9200.0,51.9598,51.9668,51.9388,51.9668,9200.0
2013-09-17 13:35:00,74.25,74.25,74.22,74.24,21100.0,51.9738,51.9738,51.9528,51.9668,21100.0
2013-09-17 13:40:00,74.25,74.3,74.25,74.28,14100.0,51.9738,52.0088,51.9738,51.9948,14100.0
2013-09-17 13:45:00,74.27,74.32,74.26,74.32,13000.0,51.9878,52.0228,51.9808,52.0228,13000.0
2013-09-17 13:50:00,74.32,74.42,74.31,74.41,25100.0,52.0228,52.0928,52.0158,52.0858,25100.0
2013-09-17 13:55:00,74.41,74.44,74.37,74.43,33300.0,52.0858,52.1068,52.0578,52.0998,33300.0
2013-09-17 14:00:00,74.42,74.45,74.39,74.45,10700.0,52.0928,52.1138,52.0718,52.1138,10700.0
2013-09-17 14:05:00,74.45,74.45,74.36,74.37,19700.0,52.1138,52.1138,52.0508,52.0578,19700.0
2013-09-17 14:10:00,74.37,74.42,74.37,74.38,15300.0,52.0578,52.0928,52.0578,52.0648,15300.0
2013-09-17 14:15:00,74.39,74.4,74.35,74.36,7800.0,52.0718,52.0788,52.0438,52.0508,7800.0
2013-09-17 14:20:00,74.37,74.43,74.35,74.41,24300.0,52.0578,52.0998,52.0438,52.0858,24300.0
2013-09-17 14:25:00,74.41,74.43,74.41,74.43,10400.0,52.0858,52.0998,52.0858,52.0998,10400.0
2013-09-17 14:30:00,74.42,74.49,74.42,74.47,22100.0,52.0928,52.1417,52.0928,52.1277,22100.0
2013-09-17 14:35:00,74.45,74.48,74.45,74.48,15000.0,52.1138,52.1347,52.1138,52.1347,15000.0
2013-09-17 14:40:00,74.47,74.58,74.46,74.56,21000.0,52.1277,52.2047,52.1207,52.1907,21000.0
2013-09-17 14:45:00,74.55,74.62,74.55,74.62,16600.0,52.1837,52.2327,52.1837,52.2327,16600.0
2013-09-17 14:50:00,74.61,74.63,74.56,74.63,35100.0,52.2257,52.2397,52.1907,52.2397,35100.0
2013-09-17 14:55:00,74.62,74.72,74.62,74.69,23600.0,52.2327,52.3027,52.2327,52.2817,23600.0
2013-09-17 15:00:00,74.67,74.67,74.64,74.64,26400.0,52.2677,52.2677,52.2467,52.2467,26400.0
2013-09-17 15:05:00,74.65,74.7,74.64,74.7,32800.0,52.2537,52.2887,52.2467,52.2887,32800.0
2013-09-17 15:10:00,74.7,74.7,74.65,74.69,25800.0,52.2887,52.2887,52.2537,52.2817,25800.0
2013-09-17 15:15:00,74.69,74.73,74.69,74.7,36000.0,52.2817,52.3097,52.2817,52.2887,36000.0
2013-09-17 15:20:00,74.68,74.68,74.65,74.65,23200.0,52.2747,52.2747,52.2537,52.2537,23200.0
2013-09-17 15:25:00,74.65,74.69,74.61,74.69,64000.0,52.2537,52.2817,52.2257,52.2817,64000.0
2013-09-17 15:30:00,74.69,74.73,74.68,74.69,37600.0,52.2817,52.3097,52.2747,52.2817,37600.0
2013-09-17 15:35:00,74.67,74.7,74.63,74.69,32300.0,52.2677,52.2887,52.2397,52.2817,32300.0
2013-09-17 15:40:00,74.69,74.77,74.68,74.77,35300.0,52.2817,52.3377,52.2747,52.3377,35300.0
2013-09-17 15:45:00,74.77,74.79,74.73,74.77,60200.0,52.3377,52.3517,52.3097,52.3377,60200.0
2013-09-17 15:50:00,74.78,74.82,74.76,74.78,73500.0,52.3447,52.3727,52.3307,52.3447,73500.0
2013-09-17 15:55:00,74.78,74.84,74.72,74.78,143300.0,52.3447,52.3867,52.3027,52.3447,143300.0
2013-09-18 09:30:00,74.82,74.98,74.79,74.87,34900.0,52.3727,52.4847,52.3517,52.4077,34900.0
2013-09-18 09:35:00,74.87,75.01,74.84,74.98,33800.0,52.4077,52.5057,52.3867,52.4847,33800.0
2013-09-18 09:40:00,74.99,75.12,74.92,74.97,23000.0,52.4917,52.5827,52.4427,52.4777,23000.0
2013-09-18 09:45:00,74.98,75.21,74.97,75.19,18200.0,52.4847,52.6457,52.4777,52.6317,18200.0
2013-09-18 09:50:00,75.22,75.41,75.2,75.37,21100.0,52.6527,52.7857,52.6387,52.7577,21100.0
2013-09-18 09:55:00,75.38,75.4,75.21,75.24,72000.0,52.7647,52.7787,52.6457,52.6667,72000.0
2013-09-18 10:00:00,75.23,75.23,74.96,74.96,52400.0,52.6597,52.6597,52.4707,52.4707,52400.0
2013-09-18 10:05:00,74.97,75.0,74.86,74.89,41000.0,52.4777,52.4987,52.4007,52.4217,41000.0
2013-09-18 10:10:00,74.89,74.9,74.75,74.82,62300.0,52.4217,52.4287,52.3237,52.3727,62300.0
2013-09-18 10:15:00,74.82,74.92,74.76,74.77,67900.0,52.3727,52.4427,52.3307,52.3377,67900.0
2013-09-18 10:20:00,74.78,74.86,74.72,74.76,42300.0,52.3447,52.4007,52.3027,52.3307,42300.0
2013-09-18 10:25:00,74.76,74.77,74.62,74.62,21900.0,52.3307,52.3377,52.2327,52.2327,21900.0
2013-09-18 10:30:00,74.62,74.64,74.52,74.55,48600.0,52.2327,52.2467,52.1627,52.1837,48600.0
2013-09-18 10:35:00,74.55,74.55,74.42,74.45,31500.0,52.1837,52.1837,52.0928,52.1138,31500.0
2013-09-18 10:40:00,74.44,74.47,74.31,74.32,43000.0,52.1068,52.1277,52.0158,52.0228,43000.0
2013-09-18 10:45:00,74.32,74.4,74.31,74.36,24600.0,52.0228,52.0788,52.0158,52.0508,24600.0
2013-09-18 10:50:00,74.35,74.43,74.35,74.4,15000.0,52.0438,52.0998,52.0438,52.0788,15000.0
2013-09-18 10:55:00,74.42,74.45,74.38,74.41,13100.0,52.0928,52.1138,52.0648,52.0858,13100.0
2013-09-18 11:00:00,74.41,74.41,74.35,74.37,9800.0,52.0858,52.0858,52.0438,52.0578,9800.0
2013-09-18 11:05:00,74.38,74.51,74.37,74.5,17400.0,52.0648,52.1557,52.0578,52.1487,17400.0
2013-09-18 11:10:00,74.5,74.56,74.49,74.53,28400.0,52.1487,52.1907,52.1417,52.1697,28400.0
2013-09-18 11:15:00,74.55,74.57,74.52,74.52,2700.0,52.1837,52.1977,52.1627,52.1627,2700.0
2013-09-18 11:20:00,74.52,74.56,74.47,74.55,11000.0,52.1627,52.1907,52.1277,52.1837,11000.0
2013-09-18 11:25:00,74.55,74.59,74.53,74.56,4100.0,52.1837,52.2117,52.1697,52.1907,4100.0
2013-09-18 11:30:00,74.54,74.61,74.54,74.57,7600.0,52.1767,52.2257,52.1767,52.1977,7600.0
2013-09-18 11:35:00,74.59,74.64,74.59,74.6,1800.0,52.2117,52.2467,52.2117,52.2187,1800.0
2013-09-18 11:40:00,74.56,74.57,74.49,74.51,5100.0,52.1907,52.1977,52.1417,52.1557,5100.0
2013-09-18 11:45:00,74.49,74.52,74.47,74.51,13100.0,52.1417,52.1627,52.1277,52.1557,13100.0
2013-09-18 11:50:00,74.5,74.63,74.5,74.61,11700.0,52.1487,52.2397,52.1487,52.2257,11700.0
2013-09-18 11:55:00,74.6,74.63,74.57,74.58,8900.0,52.2187,52.2397,52.1977,52.2047,8900.0
2013-09-18 12:00:00,74.57,74.61,74.53,74.61,15500.0,52.1977,52.2257,52.1697,52.2257,15500.0
2013-09-18 12:05:00,74.62,74.64,74.59,74.61,6500.0,52.2327,52.2467,52.2117,52.2257,6500.0
2013-09-18 12:10:00,74.6,74.61,74.55,74.56,7200.0,52.2187,52.2257,52.1837,52.1907,7200.0
2013-09-18 12:15:00,74.56,74.56,74.48,74.54,11000.0,52.1907,52.1907,52.1347,52.1767,11000.0
2013-09-18 12:20:00,74.54,74.65,74.53,74.63,9900.0,52.1767,52.2537,52.1697,52.2397,9900.0
2013-09-18 12:25:00,74.63,74.63,74.54,74.6,35100.0,52.2397,52.2397,52.1767,52.2187,35100.0
2013-09-18 12:30:00,74.59,74.66,74.56,74.66,17000.0,52.2117,52.2607,52.1907,52.2607,17000.0
2013-09-18 12:35:00,74.66,74.7,74.65,74.7,9100.0,52.2607,52.2887,52.2537,52.2887,9100.0
2013-09-18 12:40:00,74.68,74.8,74.67,74.79,10400.0,52.2747,52.3587,52.2677,52.3517,10400.0
2013-09-18 12:45:00,74.79,74.79,74.72,74.75,5100.0,52.3517,52.3517,52.3027,52.3237,5100.0
2013-09-18 12:50:00,74.75,74.84,74.75,74.83,9100.0,52.3237,52.3867,52.3237,52.3797,9100.0
2013-09-18 12:55:00,74.82,74.85,74.79,74.85,13800.0,52.3727,52.3937,52.3517,52.3937,13800.0
2013-09-18 13:00:00,74.85,74.87,74.82,74.82,11800.0,52.3937,52.4077,52.3727,52.3727,11800.0
2013-09-18 13:05:00,74.83,74.91,74.81,74.91,15500.0,52.3797,52.4357,52.3657,52.4357,15500.0
2013-09-18 13:10:00,74.92,74.94,74.91,74.92,12000.0,52.4427,52.4567,52.4357,52.4427,12000.0
2013-09-18 13:15:00,74.92,74.94,74.77,74.8,22300.0,52.4427,52.4567,52.3377,52.3587,22300.0
2013-09-18 13:20:00,74.81,74.88,74.81,74.88,9500.0,52.3657,52.4147,52.3657,52.4147,9500.0
2013-09-18 13:25:00,74.87,74.9,74.85,74.88,7600.0,52.4077,52.4287,52.3937,52.4147,7600.0
2013-09-18 13:30:00,74.87,74.89,74.81,74.81,5800.0,52.4077,52.4217,52.3657,52.3657,5800.0
2013-09-18 13:35:00,74.81,74.81,74.74,74.79,9500.0,52.3657,52.3657,52.3167,52.3517,9500.0
2013-09-18 13:40:00,74.79,74.83,74.77,74.8,6600.0,52.3517,52.3797,52.3377,52.3587,6600.0
2013-09-18 13:45:00,74.79,74.79,74.71,74.75,5300.0,52.3517,52.3517,52.2957,52.3237,5300.0
2013-09-18 13:50:00,74.75,74.77,74.65,74.65,7300.0,52.3237,52.3377,52.2537,52.2537,7300.0
2013-09-18 13:55:00,74.63,74.67,74.52,74.52,14800.0,52.2397,52.2677,52.1627,52.1627,14800.0
2013-09-18 14:00:00,74.56,75.5,74.55,75.06,66400.0,52.1907,52.8487,52.1837,52.5407,66400.0
2013-09-18 14:05:00,75.05,75.24,74.92,75.17,21300.0,52.5337,52.6667,52.4427,52.6177,21300.0
2013-09-18 14:10:00,75.15,75.46,75.15,75.27,45800.0,52.6037,52.8207,52.6037,52.6877,45800.0
2013-09-18 14:15:00,75.3,75.41,75.28,75.35,18500.0,52.7087,52.7857,52.6947,52.7437,18500.0
2013-09-18 14:20:00,75.35,75.53,75.35,75.43,47400.0,52.7437,52.8697,52.7437,52.7997,47400.0
2013-09-18 14:25:00,75.45,75.48,75.25,75.3,22700.0,52.8137,52.8347,52.6737,52.7087,22700.0
2013-09-18 14:30:00,75.3,75.38,75.21,75.28,22600.0,52.7087,52.7647,52.6457,52.6947,22600.0
2013-09-18 14:35:00,75.31,75.35,75.24,75.28,22900.0,52.7157,52.7437,52.6667,52.6947,22900.0
2013-09-18 14:40:00,75.28,75.48,75.26,75.46,23000.0,52.6947,52.8347,52.6807,52.8207,23000.0
2013-09-18 14:45:00,75.47,75.47,75.33,75.44,34900.0,52.8277,52.8277,52.7297,52.8067,34900.0
2013-09-18 14:50:00,75.42,75.51,75.42,75.47,30700.0,52.7927,52.8557,52.7927,52.8277,30700.0
2013-09-18 14:55:00,75.48,75.53,75.37,75.53,23300.0,52.8347,52.8697,52.7577,52.8697,23300.0
2013-09-18 15:00:00,75.53,75.54,75.41,75.41,28000.0,52.8697,52.8767,52.7857,52.7857,28000.0
2013-09-18 15:05:00,75.41,75.42,75.3,75.31,28900.0,52.7857,52.7927,52.7087,52.7157,28900.0
2013-09-18 15:10:00,75.31,75.33,75.1,75.1,45800.0,52.7157,52.7297,52.5687,52.5687,45800.0
2013-09-18 15:15:00,75.1,75.12,74.82,74.89,78200.0,52.5687,52.5827,52.3727,52.4217,78200.0
2013-09-18 15:20:00,74.88,75.05,74.81,75.05,94900.0,52.4147,52.5337,52.3657,52.5337,94900.0
2013-09-18 15:25:00,75.05,75.06,74.54,74.56,112700.0,52.5337,52.5407,52.1767,52.1907,112700.0
2013-09-18 15:30:00,74.56,74.69,74.44,74.45,74600.0,52.1907,52.2817,52.1068,52.1138,74600.0
2013-09-18 15:35:00,74.46,74.52,74.39,74.51,92200.0,52.1207,52.1627,52.0718,52.1557,92200.0
2013-09-18 15:40:00,74.53,74.53,74.4,74.42,70900.0,52.1697,52.1697,52.0788,52.0928,70900.0
2013-09-18 15:45:00,74.42,74.5,74.29,74.41,178100.0,52.0928,52.1487,52.0018,52.0858,178100.0
2013-09-18 15:50:00,74.43,74.48,74.31,74.31,114300.0,52.0998,52.1347,52.0158,52.0158,114300.0
2013-09-18 15:55:00,74.31,74.46,74.31,74.42,209800.0,52.0158,52.1207,52.0158,52.0928,209800.0
2013-09-19 09:30:00,74.57,74.82,74.51,74.58,67500.0,52.1977,52.3727,52.1557,52.2047,67500.0
2013-09-19 09:35:00,74.6,74.6,73.99,74.01,46300.0,52.2187,52.2187,51.7918,51.8058,46300.0
2013-09-19 09:40:00,73.98,73.99,73.72,73.77,29400.0,51.7848,51.7918,51.6028,51.6378,29400.0
2013-09-19 09:45:00,73.79,73.81,73.55,73.67,39700.0,51.6518,51.6658,51.4838,51.5678,39700.0
2013-09-19 09:50:00,73.64,73.77,73.42,73.71,23500.0,51.5468,51.6378,51.3928,51.5958,23500.0
2013-09-19 09:55:00,73.7,73.79,73.46,73.77,30600.0,51.5888,51.6518,51.4208,51.6378,30600.0
2013-09-19 10:00:00,73.76,73.81,73.56,73.78,32800.0,51.6308,51.6658,51.4908,51.6448,32800.0
2013-09-19 10:05:00,73.77,73.78,73.62,73.67,19500.0,51.6378,51.6448,51.5328,51.5678,19500.0
2013-09-19 10:10:00,73.64,73.7,73.55,73.59,21800.0,51.5468,51.5888,51.4838,51.5118,21800.0
2013-09-19 10:15:00,73.59,73.62,73.53,73.6,16600.0,51.5118,51.5328,51.4698,51.5188,16600.0
2013-09-19 10:20:00,73.62,73.63,73.53,73.55,57900.0,51.5328,51.5398,51.4698,51.4838,57900.0
2013-09-19 10:25:00,73.57,73.63,73.57,73.61,36000.0,51.4978,51.5398,51.4978,51.5258,36000.0
2013-09-19 10:30:00,73.62,73.82,73.62,73.8,24500.0,51.5328,51.6728,51.5328,51.6588,24500.0
2013-09-19 10:35:00,73.79,73.86,73.78,73.85,15800.0,51.6518,51.7008,51.6448,51.6938,15800.0
2013-09-19 10:40:00,73.85,74.04,73.85,74.04,22200.0,51.6938,51.8268,51.6938,51.8268,22200.0
2013-09-19 10:45:00,74.01,74.01,73.86,73.91,13400.0,51.8058,51.8058,51.7008,51.7358,13400.0
2013-09-19 10:50:00,73.91,73.96,73.85,73.93,10400.0,51.7358,51.7708,51.6938,51.7498,10400.0
2013-09-19 10:55:00,73.94,73.94,73.89,73.93,9200.0,51.7568,51.7568,51.7218,51.7498,9200.0
2013-09-19 11:00:00,73.94,73.96,73.89,73.92,11100.0,51.7568,51.7708,51.7218,51.7428,11100.0
2013-09-19 11:05:00,73.92,73.94,73.87,73.88,11700.0,51.7428,51.7568,51.7078,51.7148,11700.0
2013-09-19 11:10:00,73.9,73.91,73.86,73.86,8800.0,51.7288,51.7358,51.7008,51.7008,8800.0
2013-09-19 11:15:00,73.86,73.9,73.83,73.89,10600.0,51.7008,51.7288,51.6798,51.7218,10600.0
2013-09-19 11:20:00,73.9,73.92,73.88,73.88,19500.0,51.7288,51.7428,51.7148,51.7148,19500.0
2013-09-19 11:25:00,73.88,73.98,73.86,73.91,45500.0,51.7148,51.7848,51.7008,51.7358,45500.0
2013-09-19 11:30:00,73.9,73.93,73.78,73.8,8800.0,51.7288,51.7498,51.6448,51.6588,8800.0
2013-09-19 11:35:00,73.81,73.87,73.81,73.82,10100.0,51.6658,51.7078,51.6658,51.6728,10100.0
2013-09-19 11:40:00,73.82,73.89,73.8,73.88,4400.0,51.6728,51.7218,51.6588,51.7148,4400.0
2013-09-19 11:45:00,73.88,73.91,73.88,73.88,2800.0,51.7148,51.7358,51.7148,51.7148,2800.0
2013-09-19 11:50:00,73.87,73.88,73.83,73.84,3500.0,51.7078,51.7148,51.6798,51.6868,3500.0
2013-09-19 11:55:00,73.85,73.88,73.83,73.85,6900.0,51.6938,51.7148,51.6798,51.6938,6900.0
2013-09-19 12:00:00,73.85,73.94,73.85,73.91,21100.0,51.6938,51.7568,51.6938,51.7358,21100.0
2013-09-19 12:05:00,73.92,73.97,73.91,73.94,9800.0,51.7428,51.7778,51.7358,51.7568,9800.0
2013-09-19 12:10:00,73.94,73.98,73.94,73.96,10400.0,51.7568,51.7848,51.7568,51.7708,10400.0
2013-09-19 12:15:00,73.95,74.0,73.95,73.97,13100.0,51.7638,51.7988,51.7638,51.7778,13100.0
2013-09-19 12:20:00,73.95,74.0,73.94,73.95,10000.0,51.7638,51.7988,51.7568,51.7638,10000.0
2013-09-19 12:25:00,73.94,74.0,73.93,73.99,14700.0,51.7568,51.7988,51.7498,51.7918,14700.0
2013-09-19 12:30:00,73.98,74.0,73.96,73.98,7600.0,51.7848,51.7988,51.7708,51.7848,7600.0
2013-09-19 12:35:00,73.99,73.99,73.91,73.91,20600.0,51.7918,51.7918,51.7358,51.7358,20600.0
2013-09-19 12:40:00,73.92,73.95,73.83,73.89,21100.0,51.7428,51.7638,51.6798,51.7218,21100.0
2013-09-19 12:45:00,73.9,73.95,73.89,73.92,7800.0,51.7288,51.7638,51.7218,51.7428,7800.0
2013-09-19 12:50:00,73.91,73.91,73.85,73.88,5500.0,51.7358,51.7358,51.6938,51.7148,5500.0
2013-09-19 12:55:00,73.88,73.88,73.77,73.78,14700.0,51.7148,51.7148,51.6378,51.6448,14700.0
2013-09-19 13:00:00,73.78,73.81,73.72,73.79,11200.0,51.6448,51.6658,51.6028,51.6518,11200.0
2013-09-19 13:05:00,73.78,73.78,73.67,73.69,16400.0,51.6448,51.6448,51.5678,51.5818,16400.0
2013-09-19 13:10:00,73.69,73.73,73.67,73.68,10600.0,51.5818,51.6098,51.5678,51.5748,10600.0
2013-09-19 13:15:00,73.67,73.73,73.64,73.71,16000.0,51.5678,51.6098,51.5468,51.5958,16000.0
2013-09-19 13:20:00,73.71,73.74,73.65,73.66,22800.0,51.5958,51.6168,51.5538,51.5608,22800.0
2013-09-19 13:25:00,73.67,73.67,73.54,73.56,27000.0,51.5678,51.5678,51.4768,51.4908,27000.0
2013-09-19 13:30:00,73.56,73.56,73.48,73.5,35500.0,51.4908,51.4908,51.4348,51.4488,35500.0
2013-09-19 13:35:00,73.49,73.61,73.49,73.6,12000.0,51.4418,51.5258,51.4418,51.5188,12000.0
2013-09-19 13:40:00,73.6,73.63,73.6,73.61,13800.0,51.5188,51.5398,51.5188,51.5258,13800.0
2013-09-19 13:45:00,73.61,73.67,73.59,73.64,13500.0,51.5258,51.5678,51.5118,51.5468,13500.0
2013-09-19 13:50:00,73.64,73.67,73.56,73.57,14800.0,51.5468,51.5678,51.4908,51.4978,14800.0
2013-09-19 13:55:00,73.58,73.61,73.53,73.53,15900.0,51.5048,51.5258,51.4698,51.4698,15900.0
2013-09-19 14:00:00,73.54,73.62,73.54,73.62,24200.0,51.4768,51.5328,51.4768,51.5328,24200.0
2013-09-19 14:05:00,73.63,73.68,73.61,73.67,52900.0,51.5398,51.5748,51.5258,51.5678,52900.0
2013-09-19 14:10:00,73.67,73.7,73.6,73.69,16100.0,51.5678,51.5888,51.5188,51.5818,16100.0
2013-09-19 14:15:00,73.7,73.82,73.7,73.82,21000.0,51.5888,51.6728,51.5888,51.6728,21000.0
2013-09-19 14:20:00,73.82,73.86,73.81,73.86,24700.0,51.6728,51.7008,51.6658,51.7008,24700.0
2013-09-19 14:25:00,73.86,73.91,73.85,73.89,11300.0,51.7008,51.7358,51.6938,51.7218,11300.0
2013-09-19 14:30:00,73.9,73.9,73.84,73.87,29800.0,51.7288,51.7288,51.6868,51.7078,29800.0
2013-09-19 14:35:00,73.87,73.9,73.84,73.87,15800.0,51.7078,51.7288,51.6868,51.7078,15800.0
2013-09-19 14:40:00,73.87,73.93,73.83,73.84,33500.0,51.7078,51.7498,51.6798,51.6868,33500.0
2013-09-19 14:45:00,73.84,73.94,73.83,73.92,18900.0,51.6868,51.7568,51.6798,51.7428,18900.0
2013-09-19 14:50:00,73.92,73.94,73.9,73.94,11700.0,51.7428,51.7568,51.7288,51.7568,11700.0
2013-09-19 14:55:00,73.93,74.01,73.93,73.98,9900.0,51.7498,51.8058,51.7498,51.7848,9900.0
2013-09-19 15:00:00,73.97,74.04,73.97,74.0,11700.0,51.7778,51.8268,51.7778,51.7988,11700.0
2013-09-19 15:05:00,74.0,74.02,73.98,73.99,11900.0,51.7988,51.8128,51.7848,51.7918,11900.0
2013-09-19 15:10:00,73.99,73.99,73.93,73.94,9300.0,51.7918,51.7918,51.7498,51.7568,9300.0
2013-09-19 15:15:00,73.96,74.03,73.96,73.96,15800.0,51.7708,51.8198,51.7708,51.7708,15800.0
2013-09-19 15:20:00,73.95,74.02,73.94,73.98,10400.0,51.7638,51.8128,51.7568,51.7848,10400.0
2013-09-19 15:25:00,73.98,74.02,73.95,74.02,12900.0,51.7848,51.8128,51.7638,51.8128,12900.0
2013-09-19 15:30:00,74.01,74.04,73.98,74.04,17400.0,51.8058,51.8268,51.7848,51.8268,17400.0
2013-09-19 15:35:00,74.04,74.04,73.97,73.98,19100.0,51.8268,51.8268,51.7778,51.7848,19100.0
2013-09-19 15:40:00,73.98,74.07,73.95,74.04,27700.0,51.7848,51.8478,51.7638,51.8268,27700.0
2013-09-19 15:45:00,74.04,74.07,74.0,74.03,54300.0,51.8268,51.8478,51.7988,51.8198,54300.0
2013-09-19 15:50:00,74.02,74.07,73.98,73.99,58100.0,51.8128,51.8478,51.7848,51.7918,58100.0
2013-09-19 15:55:00,73.99,74.08,73.98,74.04,151500.0,51.7918,51.8548,51.7848,51.8268,151500.0
2013-09-20 09:30:00,74.18,74.27,73.76,74.02,507200.0,51.9248,51.9878,51.6308,51.8128,507200.0
2013-09-20 09:35:00,73.97,74.3,73.9,74.28,33800.0,51.7778,52.0088,51.7288,51.9948,33800.0
2013-09-20 09:40:00,74.28,74.42,74.23,74.3,36300.0,51.9948,52.0928,51.9598,52.0088,36300.0
2013-09-20 09:45:00,74.3,74.34,74.15,74.34,20600.0,52.0088,52.0368,51.9038,52.0368,20600.0
2013-09-20 09:50:00,74.36,74.36,74.2,74.24,22300.0,52.0508,52.0508,51.9388,51.9668,22300.0
2013-09-20 09:55:00,74.24,74.35,74.14,74.29,19600.0,51.9668,52.0438,51.8968,52.0018,19600.0
2013-09-20 10:00:00,74.28,74.35,74.18,74.19,76000.0,51.9948,52.0438,51.9248,51.9318,76000.0
2013-09-20 10:05:00,74.18,74.23,74.0,74.22,44800.0,51.9248,51.9598,51.7988,51.9528,44800.0
2013-09-20 10:10:00,74.22,74.26,74.05,74.14,25600.0,51.9528,51.9808,51.8338,51.8968,25600.0
2013-09-20 10:15:00,74.14,74.17,74.1,74.12,13000.0,51.8968,51.9178,51.8688,51.8828,13000.0
2013-09-20 10:20:00,74.13,74.17,74.09,74.17,11000.0,51.8898,51.9178,51.8618,51.9178,11000.0
2013-09-20 10:25:00,74.17,74.2,74.05,74.05,8900.0,51.9178,51.9388,51.8338,51.8338,8900.0
2013-09-20 10:30:00,74.05,74.09,74.03,74.09,13000.0,51.8338,51.8618,51.8198,51.8618,13000.0
2013-09-20 10:35:00,74.08,74.15,74.07,74.08,14600.0,51.8548,51.9038,51.8478,51.8548,14600.0
2013-09-20 10:40:00,74.07,74.19,74.06,74.14,15000.0,51.8478,51.9318,51.8408,51.8968,15000.0
2013-09-20 10:45:00,74.15,74.16,74.0,74.09,13300.0,51.9038,51.9108,51.7988,51.8618,13300.0
2013-09-20 10:50:00,74.08,74.15,74.07,74.14,9500.0,51.8548,51.9038,51.8478,51.8968,9500.0
2013-09-20 10:55:00,74.14,74.23,74.06,74.22,11500.0,51.8968,51.9598,51.8408,51.9528,11500.0
2013-09-20 11:00:00,74.22,74.4,74.22,74.38,35200.0,51.9528,52.0788,51.9528,52.0648,35200.0
2013-09-20 11:05:00,74.4,74.49,74.38,74.47,17000.0,52.0788,52.1417,52.0648,52.1277,17000.0
2013-09-20 11:10:00,74.46,74.47,74.28,74.34,13600.0,52.1207,52.1277,51.9948,52.0368,13600.0
2013-09-20 11:15:00,74.33,74.43,74.28,74.43,26600.0,52.0298,52.0998,51.9948,52.0998,26600.0
2013-09-20 11:20:00,74.43,74.43,74.33,74.34,74600.0,52.0998,52.0998,52.0298,52.0368,74600.0
2013-09-20 11:25:00,74.36,74.39,74.34,74.38,13600.0,52.0508,52.0718,52.0368,52.0648,13600.0
2013-09-20 11:30:00,74.38,74.47,74.35,74.35,17600.0,52.0648,52.1277,52.0438,52.0438,17600.0
2013-09-20 11:35:00,74.34,74.34,74.27,74.28,10200.0,52.0368,52.0368,51.9878,51.9948,10200.0
2013-09-20 11:40:00,74.3,74.3,74.25,74.26,4600.0,52.0088,52.0088,51.9738,51.9808,4600.0
2013-09-20 11:45:00,74.27,74.37,74.27,74.35,5900.0,51.9878,52.0578,51.9878,52.0438,5900.0
2013-09-20 11:50:00,74.35,74.36,74.31,74.36,5700.0,52.0438,52.0508,52.0158,52.0508,5700.0
2013-09-20 11:55:00,74.33,74.36,74.21,74.21,10100.0,52.0298,52.0508,51.9458,51.9458,10100.0
2013-09-20 12:00:00,74.22,74.3,74.21,74.3,9000.0,51.9528,52.0088,51.9458,52.0088,9000.0
2013-09-20 12:05:00,74.28,74.32,74.27,74.28,6000.0,51.9948,52.0228,51.9878,51.9948,6000.0
2013-09-20 12:10:00,74.29,74.33,74.29,74.3,10800.0,52.0018,52.0298,52.0018,52.0088,10800.0
2013-09-20 12:15:00,74.28,74.29,74.26,74.29,7000.0,51.9948,52.0018,51.9808,52.0018,7000.0
2013-09-20 12:20:00,74.29,74.3,74.19,74.2,14300.0,52.0018,52.0088,51.9318,51.9388,14300.0
2013-09-20 12:25:00,74.19,74.31,74.19,74.29,14100.0,51.9318,52.0158,51.9318,52.0018,14100.0
2013-09-20 12:30:00,74.29,74.32,74.28,74.31,9200.0,52.0018,52.0228,51.9948,52.0158,9200.0
2013-09-20 12:35:00,74.32,74.34,74.29,74.33,12100.0,52.0228,52.0368,52.0018,52.0298,12100.0
2013-09-20 12:40:00,74.34,74.4,74.33,74.4,8600.0,52.0368,52.0788,52.0298,52.0788,8600.0
2013-09-20 12:45:00,74.4,74.43,74.38,74.38,7900.0,52.0788,52.0998,52.0648,52.0648,7900.0
2013-09-20 12:50:00,74.37,74.4,74.37,74.38,3900.0,52.0578,52.0788,52.0578,52.0648,3900.0
2013-09-20 12:55:00,74.38,74.41,74.37,74.4,4700.0,52.0648,52.0858,52.0578,52.0788,4700.0
2013-09-20 13:00:00,74.41,74.44,74.41,74.41,6600.0,52.0858,52.1068,52.0858,52.0858,6600.0
2013-09-20 13:05:00,74.4,74.4,74.37,74.4,5700.0,52.0788,52.0788,52.0578,52.0788,5700.0
2013-09-20 13:10:00,74.41,74.45,74.4,74.42,10900.0,52.0858,52.1138,52.0788,52.0928,10900.0
2013-09-20 13:15:00,74.42,74.45,74.39,74.45,17600.0,52.0928,52.1138,52.0718,52.1138,17600.0
2013-09-20 13:20:00,74.44,74.48,74.41,74.43,8400.0,52.1068,52.1347,52.0858,52.0998,8400.0
2013-09-20 13:25:00,74.42,74.49,74.4,74.47,6900.0,52.0928,52.1417,52.0788,52.1277,6900.0
2013-09-20 13:30:00,74.48,74.49,74.45,74.46,8200.0,52.1347,52.1417,52.1138,52.1207,8200.0
2013-09-20 13:35:00,74.47,74.49,74.45,74.46,4900.0,52.1277,52.1417,52.1138,52.1207,4900.0
2013-09-20 13:40:00,74.44,74.45,74.38,74.41,22900.0,52.1068,52.1138,52.0648,52.0858,22900.0
2013-09-20 13:45:00,74.41,74.44,74.41,74.43,6200.0,52.0858,52.1068,52.0858,52.0998,6200.0
2013-09-20 13:50:00,74.44,74.47,74.44,74.45,12800.0,52.1068,52.1277,52.1068,52.1138,12800.0
2013-09-20 13:55:00,74.46,74.47,74.43,74.45,20300.0,52.1207,52.1277,52.0998,52.1138,20300.0
2013-09-20 14:00:00,74.45,74.49,74.43,74.46,36600.0,52.1138,52.1417,52.0998,52.1207,36600.0
2013-09-20 14:05:00,74.46,74.48,74.45,74.47,6700.0,52.1207,52.1347,52.1138,52.1277,6700.0
2013-09-20 14:10:00,74.47,74.49,74.43,74.46,12500.0,52.1277,52.1417,52.0998,52.1207,12500.0
2013-09-20 14:15:00,74.47,74.47,74.35,74.36,16300.0,52.1277,52.1277,52.0438,52.0508,16300.0
2013-09-20 14:20:00,74.36,74.42,74.33,74.42,34000.0,52.0508,52.0928,52.0298,52.0928,34000.0
2013-09-20 14:25:00,74.42,74.42,74.37,74.38,10500.0,52.0928,52.0928,52.0578,52.0648,10500.0
2013-09-20 14:30:00,74.38,74.38,74.31,74.31,10200.0,52.0648,52.0648,52.0158,52.0158,10200.0
2013-09-20 14:35:00,74.31,74.31,74.2,74.21,10400.0,52.0158,52.0158,51.9388,51.9458,10400.0
2013-09-20 14:40:00,74.21,74.21,74.15,74.18,8400.0,51.9458,51.9458,51.9038,51.9248,8400.0
2013-09-20 14:45:00,74.17,74.22,74.15,74.16,10500.0,51.9178,51.9528,51.9038,51.9108,10500.0
2013-09-20 14:50:00,74.16,74.2,74.14,74.19,7600.0,51.9108,51.9388,51.8968,51.9318,7600.0
2013-09-20 14:55:00,74.18,74.19,74.15,74.15,11200.0,51.9248,51.9318,51.9038,51.9038,11200.0
2013-09-20 15:00:00,74.14,74.25,74.14,74.22,13400.0,51.8968,51.9738,51.8968,51.9528,13400.0
2013-09-20 15:05:00,74.22,74.23,74.15,74.16,11900.0,51.9528,51.9598,51.9038,51.9108,11900.0
2013-09-20 15:10:00,74.14,74.18,74.11,74.13,12500.0,51.8968,51.9248,51.8758,51.8898,12500.0
2013-09-20 15:15:00,74.14,74.19,74.13,74.16,9700.0,51.8968,51.9318,51.8898,51.9108,9700.0
2013-09-20 15:20:00,74.15,74.18,74.09,74.09,21100.0,51.9038,51.9248,51.8618,51.8618,21100.0
2013-09-20 15:25:00,74.1,74.16,74.1,74.1,12500.0,51.8688,51.9108,51.8688,51.8688,12500.0
2013-09-20 15:30:00,74.09,74.09,73.99,74.01,46800.0,51.8618,51.8618,51.7918,51.8058,46800.0
2013-09-20 15:35:00,74.01,74.15,74.01,74.11,27600.0,51.8058,51.9038,51.8058,51.8758,27600.0
2013-09-20 15:40:00,74.12,74.15,74.1,74.12,33900.0,51.8828,51.9038,51.8688,51.8828,33900.0
2013-09-20 15:45:00,74.11,74.11,74.02,74.08,59200.0,51.8758,51.8758,51.8128,51.8548,59200.0
2013-09-20 15:50:00,74.07,74.13,74.02,74.13,51300.0,51.8478,51.8898,51.8128,51.8898,51300.0
2013-09-20 15:55:00,74.12,74.17,74.01,74.05,173300.0,51.8828,51.9178,51.8058,51.8338,173300.0
2013-09-23 09:30:00,73.78,73.87,73.52,73.6,34900.0,51.6448,51.7078,51.4628,51.5188,34900.0
2013-09-23 09:35:00,73.57,73.57,73.13,73.17,23200.0,51.4978,51.4978,51.1898,51.2178,23200.0
2013-09-23 09:40:00,73.18,73.39,73.04,73.06,19500.0,51.2248,51.3718,51.1268,51.1408,19500.0
2013-09-23 09:45:00,73.06,73.18,73.04,73.04,11400.0,51.1408,51.2248,51.1268,51.1268,11400.0
2013-09-23 09:50:00,73.03,73.25,73.03,73.18,20900.0,51.1198,51.2738,51.1198,51.2248,20900.0
2013-09-23 09:55:00,73.15,73.17,72.97,73.1,24100.0,51.2038,51.2178,51.0778,51.1688,24100.0
2013-09-23 10:00:00,73.11,73.29,73.11,73.13,18300.0,51.1758,51.3018,51.1758,51.1898,18300.0
2013-09-23 10:05:00,73.1,73.1,72.93,72.94,14500.0,51.1688,51.1688,51.0498,51.0568,14500.0
2013-09-23 10:10:00,72.92,72.99,72.82,72.83,25900.0,51.0428,51.0918,50.9728,50.9798,25900.0
2013-09-23 10:15:00,72.85,73.01,72.82,73.0,32400.0,50.9938,51.1058,50.9728,51.0988,32400.0
2013-09-23 10:20:00,73.0,73.05,72.93,72.95,25400.0,51.0988,51.1338,51.0498,51.0638,25400.0
2013-09-23 10:25:00,72.96,73.08,72.96,73.07,20700.0,51.0708,51.1548,51.0708,51.1478,20700.0
2013-09-23 10:30:00,73.05,73.29,73.05,73.18,31800.0,51.1338,51.3018,51.1338,51.2248,31800.0
2013-09-23 10:35:00,73.19,73.21,73.02,73.04,23500.0,51.2318,51.2458,51.1128,51.1268,23500.0
2013-09-23 10:40:00,73.01,73.01,72.92,72.93,11700.0,51.1058,51.1058,51.0428,51.0498,11700.0
2013-09-23 10:45:00,72.94,73.05,72.93,73.04,26700.0,51.0568,51.1338,51.0498,51.1268,26700.0
2013-09-23 10:50:00,73.03,73.03,72.88,72.93,30500.0,51.1198,51.1198,51.0148,51.0498,30500.0
2013-09-23 10:55:00,72.92,72.92,72.84,72.89,21400.0,51.0428,51.0428,50.9868,51.0218,21400.0
2013-09-23 11:00:00,72.89,72.97,72.87,72.88,20600.0,51.0218,51.0778,51.0078,51.0148,20600.0
2013-09-23 11:05:00,72.88,72.98,72.87,72.88,20000.0,51.0148,51.0848,51.0078,51.0148,20000.0
2013-09-23 11:10:00,72.88,72.98,72.86,72.93,19500.0,51.0148,51.0848,51.0008,51.0498,19500.0
2013-09-23 11:15:00,72.92,73.03,72.89,73.03,17700.0,51.0428,51.1198,51.0218,51.1198,17700.0
2013-09-23 11:20:00,73.03,73.05,72.91,72.92,15300.0,51.1198,51.1338,51.0358,51.0428,15300.0
2013-09-23 11:25:00,72.93,73.0,72.93,73.0,14300.0,51.0498,51.0988,51.0498,51.0988,14300.0
2013-09-23 11:30:00,73.02,73.03,72.99,73.03,14600.0,51.1128,51.1198,51.0918,51.1198,14600.0
2013-09-23 11:35:00,73.01,73.01,72.94,72.94,13800.0,51.1058,51.1058,51.0568,51.0568,13800.0
2013-09-23 11:40:00,72.95,72.97,72.83,72.83,17700.0,51.0638,51.0778,50.9798,50.9798,17700.0
2013-09-23 11:45:00,72.83,72.83,72.79,72.82,10900.0,50.9798,50.9798,50.9518,50.9728,10900.0
2013-09-23 11:50:00,72.82,72.82,72.67,72.75,26900.0,50.9728,50.9728,50.8678,50.9238,26900.0
2013-09-23 11:55:00,72.75,72.78,72.65,72.65,20500.0,50.9238,50.9448,50.8538,50.8538,20500.0
2013-09-23 12:00:00,72.66,72.83,72.66,72.81,14200.0,50.8608,50.9798,50.8608,50.9658,14200.0
2013-09-23 12:05:00,72.83,72.91,72.73,72.74,15600.0,50.9798,51.0358,50.9098,50.9168,15600.0
2013-09-23 12:10:00,72.73,72.88,72.73,72.87,15600.0,50.9098,51.0148,50.9098,51.0078,15600.0
2013-09-23 12:15:00,72.86,72.88,72.85,72.85,5000.0,51.0008,51.0148,50.9938,50.9938,5000.0
2013-09-23 12:20:00,72.83,72.88,72.83,72.85,5800.0,50.9798,51.0148,50.9798,50.9938,5800.0
2013-09-23 12:25:00,72.86,72.93,72.84,72.92,6000.0,51.0008,51.0498,50.9868,51.0428,6000.0
2013-09-23 12:30:00,72.92,72.94,72.9,72.91,7700.0,51.0428,51.0568,51.0288,51.0358,7700.0
2013-09-23 12:35:00,72.91,72.93,72.9,72.93,6600.0,51.0358,51.0498,51.0288,51.0498,6600.0
2013-09-23 12:40:00,72.93,72.97,72.93,72.94,13000.0,51.0498,51.0778,51.0498,51.0568,13000.0
2013-09-23 12:45:00,72.94,72.98,72.94,72.97,12300.0,51.0568,51.0848,51.0568,51.0778,12300.0
2013-09-23 12:50:00,72.97,72.99,72.95,72.96,4800.0,51.0778,51.0918,51.0638,51.0708,4800.0
2013-09-23 12:55:00,72.96,72.98,72.94,72.97,7300.0,51.0708,51.0848,51.0568,51.0778,7300.0
2013-09-23 13:00:00,72.97,72.97,72.9,72.92,5200.0,51.0778,51.0778,51.0288,51.0428,5200.0
2013-09-23 13:05:00,72.92,72.92,72.81,72.81,8100.0,51.0428,51.0428,50.9658,50.9658,8100.0
2013-09-23 13:10:00,72.8,72.82,72.71,72.71,9100.0,50.9588,50.9728,50.8958,50.8958,9100.0
2013-09-23 13:15:00,72.71,72.78,72.69,72.78,13900.0,50.8958,50.9448,50.8818,50.9448,13900.0
2013-09-23 13:20:00,72.78,72.83,72.78,72.81,8800.0,50.9448,50.9798,50.9448,50.9658,8800.0
2013-09-23 13:25:00,72.8,72.87,72.79,72.83,9500.0,50.9588,51.0078,50.9518,50.9798,9500.0
2013-09-23 13:30:00,72.84,72.87,72.82,72.84,4400.0,50.9868,51.0078,50.9728,50.9868,4400.0
2013-09-23 13:35:00,72.86,72.88,72.83,72.88,5300.0,51.0008,51.0148,50.9798,51.0148,5300.0
2013-09-23 13:40:00,72.88,72.9,72.83,72.85,5900.0,51.0148,51.0288,50.9798,50.9938,5900.0
2013-09-23 13:45:00,72.84,72.87,72.83,72.87,6300.0,50.9868,51.0078,50.9798,51.0078,6300.0
2013-09-23 13:50:00,72.88,72.93,72.88,72.92,6800.0,51.0148,51.0498,51.0148,51.0428,6800.0
2013-09-23 13:55:00,72.92,72.97,72.91,72.94,5900.0,51.0428,51.0778,51.0358,51.0568,5900.0
2013-09-23 14:00:00,72.95,72.99,72.92,72.98,10500.0,51.0638,51.0918,51.0428,51.0848,10500.0
2013-09-23 14:05:00,72.97,73.0,72.96,72.99,5200.0,51.0778,51.0988,51.0708,51.0918,5200.0
2013-09-23 14:10:00,72.98,73.01,72.92,72.94,7100.0,51.0848,51.1058,51.0428,51.0568,7100.0
2013-09-23 14:15:00,72.94,73.01,72.94,73.0,5800.0,51.0568,51.1058,51.0568,51.0988,5800.0
2013-09-23 14:20:00,72.99,73.01,72.97,72.99,8800.0,51.0918,51.1058,51.0778,51.0918,8800.0
2013-09-23 14:25:00,72.99,72.99,72.91,72.96,16900.0,51.0918,51.0918,51.0358,51.0708,16900.0
2013-09-23 14:30:00,72.94,72.97,72.91,72.97,8000.0,51.0568,51.0778,51.0358,51.0778,8000.0
2013-09-23 14:35:00,72.98,72.99,72.93,72.97,12600.0,51.0848,51.0918,51.0498,51.0778,12600.0
2013-09-23 14:40:00,72.97,73.0,72.93,72.99,9600.0,51.0778,51.0988,51.0498,51.0918,9600.0
2013-09-23 14:45:00,72.99,73.0,72.9,72.9,19400.0,51.0918,51.0988,51.0288,51.0288,19400.0
2013-09-23 14:50:00,72.9,73.05,72.9,73.04,12100.0,51.0288,51.1338,51.0288,51.1268,12100.0
2013-09-23 14:55:00,73.02,73.04,72.99,73.02,18100.0,51.1128,51.1268,51.0918,51.1128,18100.0
2013-09-23 15:00:00,73.02,73.03,72.92,72.96,14500.0,51.1128,51.1198,51.0428,51.0708,14500.0
2013-09-23 15:05:00,72.97,72.97,72.9,72.94,15400.0,51.0778,51.0778,51.0288,51.0568,15400.0
2013-09-23 15:10:00,72.94,72.95,72.84,72.89,22000.0,51.0568,51.0638,50.9868,51.0218,22000.0
2013-09-23 15:15:00,72.89,72.94,72.85,72.86,50600.0,51.0218,51.0568,50.9938,51.0008,50600.0
2013-09-23 15:20:00,72.86,72.91,72.82,72.85,36500.0,51.0008,51.0358,50.9728,50.9938,36500.0
2013-09-23 15:25:00,72.86,72.89,72.8,72.81,21100.0,51.0008,51.0218,50.9588,50.9658,21100.0
2013-09-23 15:30:00,72.8,72.89,72.8,72.83,22900.0,50.9588,51.0218,50.9588,50.9798,22900.0
2013-09-23 15:35:00,72.84,72.98,72.83,72.97,23600.0,50.9868,51.0848,50.9798,51.0778,23600.0
2013-09-23 15:40:00,72.98,73.0,72.89,73.0,27200.0,51.0848,51.0988,51.0218,51.0988,27200.0
2013-09-23 15:45:00,73.0,73.02,72.98,73.0,50600.0,51.0988,51.1128,51.0848,51.0988,50600.0
2013-09-23 15:50:00,73.0,73.03,72.97,73.02,39200.0,51.0988,51.1198,51.0778,51.1128,39200.0
2013-09-23 15:55:00,73.02,73.03,72.93,72.95,123500.0,51.1128,51.1198,51.0498,51.0638,123500.0
2013-09-24 09:30:00,72.78,73.0,72.58,72.97,47300.0,50.9448,51.0988,50.8048,51.0778,47300.0
2013-09-24 09:35:00,72.97,72.98,72.53,72.53,11200.0,51.0778,51.0848,50.7698,50.7698,11200.0
2013-09-24 09:40:00,72.56,72.72,72.55,72.66,15200.0,50.7908,50.9028,50.7838,50.8608,15200.0
2013-09-24 09:45:00,72.62,72.9,72.61,72.84,13400.0,50.8328,51.0288,50.8258,50.9868,13400.0
2013-09-24 09:50:00,72.85,72.98,72.83,72.95,30400.0,50.9938,51.0848,50.9798,51.0638,30400.0
2013-09-24 09:55:00,72.92,73.03,72.79,72.94,10900.0,51.0428,51.1198,50.9518,51.0568,10900.0
2013-09-24 10:00:00,72.92,72.93,72.78,72.78,10500.0,51.0428,51.0498,50.9448,50.9448,10500.0
2013-09-24 10:05:00,72.79,72.82,72.64,72.7,18300.0,50.9518,50.9728,50.8468,50.8888,18300.0
2013-09-24 10:10:00,72.71,72.78,72.64,72.64,13300.0,50.8958,50.9448,50.8468,50.8468,13300.0
2013-09-24 10:15:00,72.64,72.64,72.54,72.57,15600.0,50.8468,50.8468,50.7768,50.7978,15600.0
2013-09-24 10:20:00,72.58,72.59,72.52,72.56,8600.0,50.8048,50.8118,50.7628,50.7908,8600.0
2013-09-24 10:25:00,72.57,72.62,72.55,72.62,33600.0,50.7978,50.8328,50.7838,50.8328,33600.0
2013-09-24 10:30:00,72.62,72.65,72.54,72.56,20600.0,50.8328,50.8538,50.7768,50.7908,20600.0
2013-09-24 10:35:00,72.56,72.69,72.55,72.58,27500.0,50.7908,50.8818,50.7838,50.8048,27500.0
2013-09-24 10:40:00,72.6,72.69,72.57,72.69,16200.0,50.8188,50.8818,50.7978,50.8818,16200.0
2013-09-24 10:45:00,72.68,72.74,72.58,72.58,6900.0,50.8748,50.9168,50.8048,50.8048,6900.0
2013-09-24 10:50:00,72.59,72.74,72.59,72.74,6200.0,50.8118,50.9168,50.8118,50.9168,6200.0
2013-09-24 10:55:00,72.74,72.83,72.72,72.75,9100.0,50.9168,50.9798,50.9028,50.9238,9100.0
2013-09-24 11:00:00,72.75,72.86,72.75,72.79,38000.0,50.9238,51.0008,50.9238,50.9518,38000.0
2013-09-24 11:05:00,72.8,72.82,72.75,72.8,10100.0,50.9588,50.9728,50.9238,50.9588,10100.0
2013-09-24 11:10:00,72.8,72.93,72.8,72.91,24900.0,50.9588,51.0498,50.9588,51.0358,24900.0
2013-09-24 11:15:00,72.93,72.97,72.92,72.96,9500.0,51.0498,51.0778,51.0428,51.0708,9500.0
2013-09-24 11:20:00,72.95,72.95,72.82,72.86,8000.0,51.0638,51.0638,50.9728,51.0008,8000.0
2013-09-24 11:25:00,72.85,72.92,72.81,72.83,9000.0,50.9938,51.0428,50.9658,50.9798,9000.0
2013-09-24 11:30:00,72.83,72.88,72.83,72.88,12600.0,50.9798,51.0148,50.9798,51.0148,12600.0
2013-09-24 11:35:00,72.88,72.89,72.83,72.83,15400.0,51.0148,51.0218,50.9798,50.9798,15400.0
2013-09-24 11:40:00,72.84,72.85,72.81,72.84,6000.0,50.9868,50.9938,50.9658,50.9868,6000.0
2013-09-24 11:45:00,72.84,72.9,72.82,72.83,16400.0,50.9868,51.0288,50.9728,50.9798,16400.0
2013-09-24 11:50:00,72.84,72.84,72.77,72.8,12100.0,50.9868,50.9868,50.9378,50.9588,12100.0
2013-09-24 11:55:00,72.81,72.9,72.81,72.9,21100.0,50.9658,51.0288,50.9658,51.0288,21100.0
2013-09-24 12:00:00,72.9,72.95,72.88,72.88,10500.0,51.0288,51.0638,51.0148,51.0148,10500.0
2013-09-24 12:05:00,72.87,72.98,72.87,72.97,15800.0,51.0078,51.0848,51.0078,51.0778,15800.0
2013-09-24 12:10:00,72.96,73.0,72.95,72.97,12800.0,51.0708,51.0988,51.0638,51.0778,12800.0
2013-09-24 12:15:00,72.97,72.99,72.94,72.97,11700.0,51.0778,51.0918,51.0568,51.0778,11700.0
2013-09-24 12:20:00,72.97,73.03,72.96,73.03,7800.0,51.0778,51.1198,51.0708,51.1198,7800.0
2013-09-24 12:25:00,73.02,73.09,73.01,73.08,6600.0,51.1128,51.1618,51.1058,51.1548,6600.0
2013-09-24 12:30:00,73.07,73.08,73.04,73.05,7700.0,51.1478,51.1548,51.1268,51.1338,7700.0
2013-09-24 12:35:00,73.05,73.16,73.05,73.13,13800.0,51.1338,51.2108,51.1338,51.1898,13800.0
2013-09-24 12:40:00,73.13,73.13,73.06,73.1,7700.0,51.1898,51.1898,51.1408,51.1688,7700.0
2013-09-24 12:45:00,73.11,73.2,73.11,73.19,45500.0,51.1758,51.2388,51.1758,51.2318,45500.0
2013-09-24 12:50:00,73.15,73.16,73.12,73.12,6800.0,51.2038,51.2108,51.1828,51.1828,6800.0
2013-09-24 12:55:00,73.13,73.18,73.12,73.17,16200.0,51.1898,51.2248,51.1828,51.2178,16200.0
2013-09-24 13:00:00,73.17,73.2,73.15,73.18,12300.0,51.2178,51.2388,51.2038,51.2248,12300.0
2013-09-24 13:05:00,73.18,73.19,73.15,73.17,13700.0,51.2248,51.2318,51.2038,51.2178,13700.0
2013-09-24 13:10:00,73.18,73.22,73.17,73.22,6300.0,51.2248,51.2528,51.2178,51.2528,6300.0
2013-09-24 13:15:00,73.21,73.21,73.16,73.17,11000.0,51.2458,51.2458,51.2108,51.2178,11000.0
2013-09-24 13:20:00,73.17,73.18,73.14,73.17,15900.0,51.2178,51.2248,51.1968,51.2178,15900.0
2013-09-24 13:25:00,73.18,73.19,73.17,73.18,8700.0,51.2248,51.2318,51.2178,51.2248,8700.0
2013-09-24 13:30:00,73.19,73.19,73.12,73.12,11000.0,51.2318,51.2318,51.1828,51.1828,11000.0
2013-09-24 13:35:00,73.12,73.15,73.11,73.12,11800.0,51.1828,51.2038,51.1758,51.1828,11800.0
2013-09-24 13:40:00,73.12,73.21,73.12,73.2,14500.0,51.1828,51.2458,51.1828,51.2388,14500.0
2013-09-24 13:45:00,73.2,73.25,73.2,73.23,18300.0,51.2388,51.2738,51.2388,51.2598,18300.0
2013-09-24 13:50:00,73.23,73.27,73.21,73.22,7100.0,51.2598,51.2878,51.2458,51.2528,7100.0
2013-09-24 13:55:00,73.2,73.21,73.16,73.16,13900.0,51.2388,51.2458,51.2108,51.2108,13900.0
2013-09-24 14:00:00,73.17,73.17,73.15,73.16,8600.0,51.2178,51.2178,51.2038,51.2108,8600.0
2013-09-24 14:05:00,73.15,73.16,73.06,73.08,13200.0,51.2038,51.2108,51.1408,51.1548,13200.0
2013-09-24 14:10:00,73.07,73.08,73.01,73.02,13800.0,51.1478,51.1548,51.1058,51.1128,13800.0
2013-09-24 14:15:00,73.01,73.05,73.0,73.05,7500.0,51.1058,51.1338,51.0988,51.1338,7500.0
2013-09-24 14:20:00,73.05,73.05,72.95,72.98,15000.0,51.1338,51.1338,51.0638,51.0848,15000.0
2013-09-24 14:25:00,72.97,72.99,72.87,72.93,21800.0,51.0778,51.0918,51.0078,51.0498,21800.0
2013-09-24 14:30:00,72.92,72.96,72.92,72.92,6400.0,51.0428,51.0708,51.0428,51.0428,6400.0
2013-09-24 14:35:00,72.91,72.95,72.87,72.88,11900.0,51.0358,51.0638,51.0078,51.0148,11900.0
2013-09-24 14:40:00,72.88,72.9,72.84,72.9,9000.0,51.0148,51.0288,50.9868,51.0288,9000.0
2013-09-24 14:45:00,72.91,72.92,72.88,72.88,8900.0,51.0358,51.0428,51.0148,51.0148,8900.0
2013-09-24 14:50:00,72.87,72.87,72.77,72.82,23700.0,51.0078,51.0078,50.9378,50.9728,23700.0
2013-09-24 14:55:00,72.81,72.81,72.73,72.74,19400.0,50.9658,50.9658,50.9098,50.9168,19400.0
2013-09-24 15:00:00,72.74,72.75,72.65,72.65,23700.0,50.9168,50.9238,50.8538,50.8538,23700.0
2013-09-24 15:05:00,72.66,72.69,72.61,72.67,42400.0,50.8608,50.8818,50.8258,50.8678,42400.0
2013-09-24 15:10:00,72.68,72.69,72.63,72.69,32700.0,50.8748,50.8818,50.8398,50.8818,32700.0
2013-09-24 15:15:00,72.7,72.74,72.69,72.74,21000.0,50.8888,50.9168,50.8818,50.9168,21000.0
2013-09-24 15:20:00,72.75,72.81,72.72,72.8,17000.0,50.9238,50.9658,50.9028,50.9588,17000.0
2013-09-24 15:25:00,72.8,72.82,72.72,72.77,25200.0,50.9588,50.9728,50.9028,50.9378,25200.0
2013-09-24 15:30:00,72.76,72.79,72.74,72.77,29400.0,50.9308,50.9518,50.9168,50.9378,29400.0
2013-09-24 15:35:00,72.77,72.78,72.67,72.68,34500.0,50.9378,50.9448,50.8678,50.8748,34500.0
2013-09-24 15:40:00,72.68,72.78,72.65,72.77,40600.0,50.8748,50.9448,50.8538,50.9378,40600.0
2013-09-24 15:45:00,72.77,72.78,72.6,72.64,65400.0,50.9378,50.9448,50.8188,50.8468,65400.0
2013-09-24 15:50:00,72.64,72.69,72.62,72.67,84100.0,50.8468,50.8818,50.8328,50.8678,84100.0
2013-09-24 15:55:00,72.67,72.76,72.67,72.73,286400.0,50.8678,50.9308,50.8678,50.9098,286400.0
2013-09-25 09:30:00,72.67,72.8,72.41,72.45,43300.0,50.8678,50.9588,50.6858,50.7138,43300.0
2013-09-25 09:35:00,72.37,72.37,72.23,72.35,10600.0,50.6578,50.6578,50.5598,50.6438,10600.0
2013-09-25 09:40:00,72.29,72.52,72.22,72.33,22900.0,50.6018,50.7628,50.5528,50.6298,22900.0
2013-09-25 09:45:00,72.37,72.6,72.27,72.59,8800.0,50.6578,50.8188,50.5878,50.8118,8800.0
2013-09-25 09:50:00,72.66,72.77,72.49,72.71,20700.0,50.8608,50.9378,50.7418,50.8958,20700.0
2013-09-25 09:55:00,72.72,72.96,72.72,72.95,19000.0,50.9028,51.0708,50.9028,51.0638,19000.0
2013-09-25 10:00:00,72.9,73.05,72.76,73.01,29600.0,51.0288,51.1338,50.9308,51.1058,29600.0
2013-09-25 10:05:00,72.98,72.99,72.75,72.82,21500.0,51.0848,51.0918,50.9238,50.9728,21500.0
2013-09-25 10:10:00,72.81,72.83,72.66,72.8,20500.0,50.9658,50.9798,50.8608,50.9588,20500.0
2013-09-25 10:15:00,72.79,72.89,72.69,72.76,17300.0,50.9518,51.0218,50.8818,50.9308,17300.0
2013-09-25 10:20:00,72.77,72.86,72.71,72.79,18400.0,50.9378,51.0008,50.8958,50.9518,18400.0
2013-09-25 10:25:00,72.79,72.93,72.73,72.93,13300.0,50.9518,51.0498,50.9098,51.0498,13300.0
2013-09-25 10:30:00,72.94,72.94,72.8,72.92,19300.0,51.0568,51.0568,50.9588,51.0428,19300.0
2013-09-25 10:35:00,72.92,72.98,72.87,72.92,8200.0,51.0428,51.0848,51.0078,51.0428,8200.0
2013-09-25 10:40:00,72.93,73.08,72.92,73.05,11000.0,51.0498,51.1548,51.0428,51.1338,11000.0
2013-09-25 10:45:00,73.05,73.08,73.01,73.07,13000.0,51.1338,51.1548,51.1058,51.1478,13000.0
2013-09-25 10:50:00,73.08,73.2,73.08,73.19,20600.0,51.1548,51.2388,51.1548,51.2318,20600.0
2013-09-25 10:55:00,73.19,73.23,73.18,73.21,17100.0,51.2318,51.2598,51.2248,51.2458,17100.0
2013-09-25 11:00:00,73.22,73.25,73.1,73.13,23100.0,51.2528,51.2738,51.1688,51.1898,23100.0
2013-09-25 11:05:00,73.14,73.21,73.12,73.21,9000.0,51.1968,51.2458,51.1828,51.2458,9000.0
2013-09-25 11:10:00,73.22,73.28,73.17,73.2,25400.0,51.2528,51.2948,51.2178,51.2388,25400.0
2013-09-25 11:15:00,73.2,73.37,73.18,73.36,18900.0,51.2388,51.3578,51.2248,51.3508,18900.0
2013-09-25 11:20:00,73.37,73.41,73.32,73.33,14500.0,51.3578,51.3858,51.3228,51.3298,14500.0
2013-09-25 11:25:00,73.34,73.41,73.33,73.37,13000.0,51.3368,51.3858,51.3298,51.3578,13000.0
2013-09-25 11:30:00,73.35,73.43,73.33,73.41,59500.0,51.3438,51.3998,51.3298,51.3858,59500.0
2013-09-25 11:35:00,73.41,73.43,73.38,73.41,43300.0,51.3858,51.3998,51.3648,51.3858,43300.0
2013-09-25 11:40:00,73.42,73.47,73.39,73.42,11400.0,51.3928,51.4278,51.3718,51.3928,11400.0
2013-09-25 11:45:00,73.43,73.48,73.41,73.45,16800.0,51.3998,51.4348,51.3858,51.4138,16800.0
2013-09-25 11:50:00,73.45,73.55,73.45,73.55,14000.0,51.4138,51.4838,51.4138,51.4838,14000.0
2013-09-25 11:55:00,73.55,73.56,73.5,73.54,12000.0,51.4838,51.4908,51.4488,51.4768,12000.0
2013-09-25 12:00:00,73.54,73.54,73.43,73.43,21300.0,51.4768,51.4768,51.3998,51.3998,21300.0
2013-09-25 12:05:00,73.43,73.6,73.42,73.59,22000.0,51.3998,51.5188,51.3928,51.5118,22000.0
2013-09-25 12:10:00,73.58,73.65,73.55,73.58,70100.0,51.5048,51.5538,51.4838,51.5048,70100.0
2013-09-25 12:15:00,73.55,73.55,73.47,73.47,14100.0,51.4838,51.4838,51.4278,51.4278,14100.0
2013-09-25 12:20:00,73.45,73.45,73.23,73.23,44300.0,51.4138,51.4138,51.2598,51.2598,44300.0
2013-09-25 12:25:00,73.23,73.27,73.19,73.27,15600.0,51.2598,51.2878,51.2318,51.2878,15600.0
2013-09-25 12:30:00,73.28,73.33,73.26,73.29,10400.0,51.2948,51.3298,51.2808,51.3018,10400.0
2013-09-25 12:35:00,73.3,73.41,73.25,73.4,19400.0,51.3088,51.3858,51.2738,51.3788,19400.0
2013-09-25 12:40:00,73.4,73.4,73.34,73.34,3700.0,51.3788,51.3788,51.3368,51.3368,3700.0
2013-09-25 12:45:00,73.34,73.34,73.29,73.31,26400.0,51.3368,51.3368,51.3018,51.3158,26400.0
2013-09-25 12:50:00,73.31,73.34,73.26,73.28,12600.0,51.3158,51.3368,51.2808,51.2948,12600.0
2013-09-25 12:55:00,73.28,73.29,73.24,73.29,26100.0,51.2948,51.3018,51.2668,51.3018,26100.0
2013-09-25 13:00:00,73.3,73.49,73.3,73.44,18400.0,51.3088,51.4418,51.3088,51.4068,18400.0
2013-09-25 13:05:00,73.44,73.5,73.4,73.49,73600.0,51.4068,51.4488,51.3788,51.4418,73600.0
2013-09-25 13:10:00,73.5,73.5,73.45,73.46,20100.0,51.4488,51.4488,51.4138,51.4208,20100.0
2013-09-25 13:15:00,73.45,73.45,73.36,73.39,12300.0,51.4138,51.4138,51.3508,51.3718,12300.0
2013-09-25 13:20:00,73.39,73.39,73.36,73.37,10200.0,51.3718,51.3718,51.3508,51.3578,10200.0
2013-09-25 13:25:00,73.36,73.36,73.27,73.28,9800.0,51.3508,51.3508,51.2878,51.2948,9800.0
2013-09-25 13:30:00,73.28,73.28,73.11,73.22,15200.0,51.2948,51.2948,51.1758,51.2528,15200.0
2013-09-25 13:35:00,73.2,73.23,73.14,73.15,26500.0,51.2388,51.2598,51.1968,51.2038,26500.0
2013-09-25 13:40:00,73.18,73.2,73.14,73.14,10600.0,51.2248,51.2388,51.1968,51.1968,10600.0
2013-09-25 13:45:00,73.15,73.28,73.15,73.28,6600.0,51.2038,51.2948,51.2038,51.2948,6600.0
2013-09-25 13:50:00,73.28,73.29,73.15,73.18,23300.0,51.2948,51.3018,51.2038,51.2248,23300.0
2013-09-25 13:55:00,73.21,73.38,73.21,73.34,23900.0,51.2458,51.3648,51.2458,51.3368,23900.0
2013-09-25 14:00:00,73.33,73.39,73.32,73.39,25600.0,51.3298,51.3718,51.3228,51.3718,25600.0
2013-09-25 14:05:00,73.4,73.44,73.31,73.36,21800.0,51.3788,51.4068,51.3158,51.3508,21800.0
2013-09-25 14:10:00,73.35,73.41,73.2,73.32,39100.0,51.3438,51.3858,51.2388,51.3228,39100.0
2013-09-25 14:15:00,73.33,73.41,73.28,73.33,48900.0,51.3298,51.3858,51.2948,51.3298,48900.0
2013-09-25 14:20:00,73.35,73.36,73.25,73.28,16100.0,51.3438,51.3508,51.2738,51.2948,16100.0
2013-09-25 14:25:00,73.27,73.33,73.23,73.3,35700.0,51.2878,51.3298,51.2598,51.3088,35700.0
2013-09-25 14:30:00,73.3,73.3,73.21,73.21,23900.0,51.3088,51.3088,51.2458,51.2458,23900.0
2013-09-25 14:35:00,73.2,73.22,73.13,73.19,11500.0,51.2388,51.2528,51.1898,51.2318,11500.0
2013-09-25 14:40:00,73.21,73.22,73.16,73.19,32700.0,51.2458,51.2528,51.2108,51.2318,32700.0
2013-09-25 14:45:00,73.19,73.25,73.19,73.24,16200.0,51.2318,51.2738,51.2318,51.2668,16200.0
2013-09-25 14:50:00,73.24,73.29,73.18,73.28,19400.0,51.2668,51.3018,51.2248,51.2948,19400.0
2013-09-25 14:55:00,73.26,73.31,73.18,73.19,52300.0,51.2808,51.3158,51.2248,51.2318,52300.0
2013-09-25 15:00:00,73.21,73.29,73.21,73.22,29300.0,51.2458,51.3018,51.2458,51.2528,29300.0
2013-09-25 15:05:00,73.22,73.31,73.22,73.25,32700.0,51.2528,51.3158,51.2528,51.2738,32700.0
2013-09-25 15:10:00,73.24,73.35,73.23,73.3,51500.0,51.2668,51.3438,51.2598,51.3088,51500.0
2013-09-25 15:15:00,73.3,73.32,73.26,73.27,53900.0,51.3088,51.3228,51.2808,51.2878,53900.0
2013-09-25 15:20:00,73.26,73.26,73.15,73.17,52700.0,51.2808,51.2808,51.2038,51.2178,52700.0
2013-09-25 15:25:00,73.16,73.17,73.06,73.07,89800.0,51.2108,51.2178,51.1408,51.1478,89800.0
2013-09-25 15:30:00,73.07,73.14,73.05,73.11,57900.0,51.1478,51.1968,51.1338,51.1758,57900.0
2013-09-25 15:35:00,73.11,73.21,73.11,73.19,74100.0,51.1758,51.2458,51.1758,51.2318,74100.0
2013-09-25 15:40:00,73.19,73.2,73.12,73.16,90300.0,51.2318,51.2388,51.1828,51.2108,90300.0
2013-09-25 15:45:00,73.15,73.17,73.01,73.11,129300.0,51.2038,51.2178,51.1058,51.1758,129300.0
2013-09-25 15:50:00,73.11,73.21,73.07,73.19,136800.0,51.1758,51.2458,51.1478,51.2318,136800.0
2013-09-25 15:55:00,73.19,73.19,73.02,73.06,331700.0,51.2318,51.2318,51.1128,51.1408,331700.0
2013-09-26 09:30:00,73.13,73.25,73.13,73.25,33900.0,51.1898,51.2738,51.1898,51.2738,33900.0
2013-09-26 09:35:00,73.25,73.45,73.24,73.44,14900.0,51.2738,51.4138,51.2668,51.4068,14900.0
2013-09-26 09:40:00,73.44,73.44,73.31,73.43,22700.0,51.4068,51.4068,51.3158,51.3998,22700.0
2013-09-26 09:45:00,73.46,73.46,73.33,73.41,15200.0,51.4208,51.4208,51.3298,51.3858,15200.0
2013-09-26 09:50:00,73.42,73.45,73.13,73.17,34600.0,51.3928,51.4138,51.1898,51.2178,34600.0
2013-09-26 09:55:00,73.21,73.31,73.21,73.25,11200.0,51.2458,51.3158,51.2458,51.2738,11200.0
2013-09-26 10:00:00,73.25,73.37,73.2,73.33,16000.0,51.2738,51.3578,51.2388,51.3298,16000.0
2013-09-26 10:05:00,73.34,73.44,73.31,73.41,10100.0,51.3368,51.4068,51.3158,51.3858,10100.0
2013-09-26 10:10:00,73.41,73.45,73.3,73.3,11000.0,51.3858,51.4138,51.3088,51.3088,11000.0
2013-09-26 10:15:00,73.29,73.35,73.25,73.3,11300.0,51.3018,51.3438,51.2738,51.3088,11300.0
2013-09-26 10:20:00,73.29,73.29,73.17,73.19,14800.0,51.3018,51.3018,51.2178,51.2318,14800.0
2013-09-26 10:25:00,73.19,73.25,73.18,73.2,14000.0,51.2318,51.2738,51.2248,51.2388,14000.0
2013-09-26 10:30:00,73.22,73.29,73.21,73.23,9700.0,51.2528,51.3018,51.2458,51.2598,9700.0
2013-09-26 10:35:00,73.24,73.24,73.15,73.17,12100.0,51.2668,51.2668,51.2038,51.2178,12100.0
2013-09-26 10:40:00,73.17,73.17,72.94,72.95,14500.0,51.2178,51.2178,51.0568,51.0638,14500.0
2013-09-26 10:45:00,72.92,72.93,72.7,72.82,56900.0,51.0428,51.0498,50.8888,50.9728,56900.0
2013-09-26 10:50:00,72.81,72.81,72.64,72.66,42700.0,50.9658,50.9658,50.8468,50.8608,42700.0
2013-09-26 10:55:00,72.66,72.67,72.59,72.61,35700.0,50.8608,50.8678,50.8118,50.8258,35700.0
2013-09-26 11:00:00,72.61,72.61,72.49,72.55,33100.0,50.8258,50.8258,50.7418,50.7838,33100.0
2013-09-26 11:05:00,72.55,72.65,72.51,72.63,10800.0,50.7838,50.8538,50.7558,50.8398,10800.0
2013-09-26 11:10:00,72.64,72.67,72.59,72.64,13000.0,50.8468,50.8678,50.8118,50.8468,13000.0
2013-09-26 11:15:00,72.65,72.66,72.5,72.57,22400.0,50.8538,50.8608,50.7488,50.7978,22400.0
2013-09-26 11:20:00,72.58,72.61,72.49,72.6,10600.0,50.8048,50.8258,50.7418,50.8188,10600.0
2013-09-26 11:25:00,72.62,72.67,72.62,72.66,7000.0,50.8328,50.8678,50.8328,50.8608,7000.0
2013-09-26 11:30:00,72.66,72.7,72.6,72.68,10200.0,50.8608,50.8888,50.8188,50.8748,10200.0
2013-09-26 11:35:00,72.67,72.7,72.6,72.6,3900.0,50.8678,50.8888,50.8188,50.8188,3900.0
2013-09-26 11:40:00,72.61,72.69,72.59,72.69,6700.0,50.8258,50.8818,50.8118,50.8818,6700.0
2013-09-26 11:45:00,72.7,72.72,72.59,72.6,20700.0,50.8888,50.9028,50.8118,50.8188,20700.0
2013-09-26 11:50:00,72.59,72.61,72.56,72.61,14600.0,50.8118,50.8258,50.7908,50.8258,14600.0
2013-09-26 11:55:00,72.61,72.63,72.58,72.59,22600.0,50.8258,50.8398,50.8048,50.8118,22600.0
2013-09-26 12:00:00,72.59,72.6,72.49,72.49,17100.0,50.8118,50.8188,50.7418,50.7418,17100.0
2013-09-26 12:05:00,72.48,72.52,72.45,72.5,23900.0,50.7348,50.7628,50.7138,50.7488,23900.0
2013-09-26 12:10:00,72.52,72.59,72.51,72.55,9300.0,50.7628,50.8118,50.7558,50.7838,9300.0
2013-09-26 12:15:00,72.54,72.54,72.46,72.49,21300.0,50.7768,50.7768,50.7208,50.7418,21300.0
2013-09-26 12:20:00,72.49,72.63,72.48,72.6,27000.0,50.7418,50.8398,50.7348,50.8188,27000.0
2013-09-26 12:25:00,72.62,72.68,72.62,72.64,16200.0,50.8328,50.8748,50.8328,50.8468,16200.0
2013-09-26 12:30:00,72.64,72.72,72.62,72.68,16300.0,50.8468,50.9028,50.8328,50.8748,16300.0
2013-09-26 12:35:00,72.69,72.7,72.64,72.64,12000.0,50.8818,50.8888,50.8468,50.8468,12000.0
2013-09-26 12:40:00,72.62,72.63,72.56,72.58,6700.0,50.8328,50.8398,50.7908,50.8048,6700.0
2013-09-26 12:45:00,72.59,72.61,72.56,72.57,11200.0,50.8118,50.8258,50.7908,50.7978,11200.0
2013-09-26 12:50:00,72.56,72.56,72.53,72.54,13500.0,50.7908,50.7908,50.7698,50.7768,13500.0
2013-09-26 12:55:00,72.54,72.59,72.53,72.58,14800.0,50.7768,50.8118,50.7698,50.8048,14800.0
2013-09-26 13:00:00,72.58,72.63,72.57,72.62,30400.0,50.8048,50.8398,50.7978,50.8328,30400.0
2013-09-26 13:05:00,72.61,72.65,72.56,72.57,56300.0,50.8258,50.8538,50.7908,50.7978,56300.0
2013-09-26 13:10:00,72.58,72.6,72.57,72.59,16300.0,50.8048,50.8188,50.7978,50.8118,16300.0
2013-09-26 13:15:00,72.58,72.64,72.58,72.63,20100.0,50.8048,50.8468,50.8048,50.8398,20100.0
2013-09-26 13:20:00,72.63,72.63,72.58,72.58,10100.0,50.8398,50.8398,50.8048,50.8048,10100.0
2013-09-26 13:25:00,72.57,72.59,72.56,72.58,10600.0,50.7978,50.8118,50.7908,50.8048,10600.0
2013-09-26 13:30:00,72.58,72.63,72.58,72.61,8500.0,50.8048,50.8398,50.8048,50.8258,8500.0
2013-09-26 13:35:00,72.6,72.61,72.51,72.51,15700.0,50.8188,50.8258,50.7558,50.7558,15700.0
2013-09-26 13:40:00,72.49,72.52,72.34,72.34,30400.0,50.7418,50.7628,50.6368,50.6368,30400.0
2013-09-26 13:45:00,72.35,72.44,72.31,72.44,25400.0,50.6438,50.7068,50.6158,50.7068,25400.0
2013-09-26 13:50:00,72.44,72.48,72.44,72.48,11700.0,50.7068,50.7348,50.7068,50.7348,11700.0
2013-09-26 13:55:00,72.47,72.5,72.45,72.45,5600.0,50.7278,50.7488,50.7138,50.7138,5600.0
2013-09-26 14:00:00,72.45,72.45,72.23,72.24,41200.0,50.7138,50.7138,50.5598,50.5668,41200.0
2013-09-26 14:05:00,72.25,72.27,72.19,72.27,36600.0,50.5738,50.5878,50.5318,50.5878,36600.0
2013-09-26 14:10:00,72.28,72.34,72.24,72.33,32900.0,50.5948,50.6368,50.5668,50.6298,32900.0
2013-09-26 14:15:00,72.32,72.37,72.32,72.37,13700.0,50.6228,50.6578,50.6228,50.6578,13700.0
2013-09-26 14:20:00,72.37,72.39,72.25,72.25,41800.0,50.6578,50.6718,50.5738,50.5738,41800.0
2013-09-26 14:25:00,72.25,72.27,72.22,72.23,21500.0,50.5738,50.5878,50.5528,50.5598,21500.0
2013-09-26 14:30:00,72.23,72.27,72.2,72.27,16700.0,50.5598,50.5878,50.5388,50.5878,16700.0
2013-09-26 14:35:00,72.26,72.27,72.22,72.27,9600.0,50.5808,50.5878,50.5528,50.5878,9600.0
2013-09-26 14:40:00,72.27,72.27,72.15,72.24,18800.0,50.5878,50.5878,50.5038,50.5668,18800.0
2013-09-26 14:45:00,72.23,72.23,72.19,72.2,16300.0,50.5598,50.5598,50.5318,50.5388,16300.0
2013-09-26 14:50:00,72.18,72.19,72.17,72.18,9900.0,50.5248,50.5318,50.5178,50.5248,9900.0
2013-09-26 14:55:00,72.19,72.24,72.16,72.17,11800.0,50.5318,50.5668,50.5108,50.5178,11800.0
2013-09-26 15:00:00,72.16,72.2,72.14,72.18,16300.0,50.5108,50.5388,50.4968,50.5248,16300.0
2013-09-26 15:05:00,72.19,72.19,72.11,72.17,37100.0,50.5318,50.5318,50.4758,50.5178,37100.0
2013-09-26 15:10:00,72.16,72.17,72.04,72.07,36400.0,50.5108,50.5178,50.4268,50.4478,36400.0
2013-09-26 15:15:00,72.07,72.08,72.04,72.06,22200.0,50.4478,50.4548,50.4268,50.4408,22200.0
2013-09-26 15:20:00,72.06,72.14,72.04,72.11,27300.0,50.4408,50.4968,50.4268,50.4758,27300.0
2013-09-26 15:25:00,72.1,72.15,72.07,72.12,34400.0,50.4688,50.5038,50.4478,50.4828,34400.0
2013-09-26 15:30:00,72.12,72.23,72.1,72.18,33800.0,50.4828,50.5598,50.4688,50.5248,33800.0
2013-09-26 15:35:00,72.17,72.27,72.17,72.25,53900.0,50.5178,50.5878,50.5178,50.5738,53900.0
2013-09-26 15:40:00,72.25,72.28,72.23,72.24,46400.0,50.5738,50.5948,50.5598,50.5668,46400.0
2013-09-26 15:45:00,72.23,72.3,72.2,72.3,58000.0,50.5598,50.6088,50.5388,50.6088,58000.0
2013-09-26 15:50:00,72.3,72.32,72.28,72.32,81800.0,50.6088,50.6228,50.5948,50.6228,81800.0
2013-09-26 15:55:00,72.31,72.44,72.31,72.42,162200.0,50.6158,50.7068,50.6158,50.6928,162200.0
2013-09-27 09:30:00,72.26,72.44,72.08,72.33,90900.0,50.5808,50.7068,50.4548,50.6298,90900.0
2013-09-27 09:35:00,72.3,72.58,72.3,72.47,48500.0,50.6088,50.8048,50.6088,50.7278,48500.0
2013-09-27 09:40:00,72.42,72.49,72.22,72.45,53900.0,50.6928,50.7418,50.5528,50.7138,53900.0
2013-09-27 09:45:00,72.48,72.78,72.42,72.71,28600.0,50.7348,50.9448,50.6928,50.8958,28600.0
2013-09-27 09:50:00,72.71,72.76,72.56,72.75,18600.0,50.8958,50.9308,50.7908,50.9238,18600.0
2013-09-27 09:55:00,72.77,72.79,72.63,72.7,25300.0,50.9378,50.9518,50.8398,50.8888,25300.0
2013-09-27 10:00:00,72.67,72.71,72.5,72.5,26900.0,50.8678,50.8958,50.7488,50.7488,26900.0
2013-09-27 10:05:00,72.54,72.82,72.54,72.64,45400.0,50.7768,50.9728,50.7768,50.8468,45400.0
2013-09-27 10:10:00,72.72,72.72,72.53,72.6,15800.0,50.9028,50.9028,50.7698,50.8188,15800.0
2013-09-27 10:15:00,72.58,72.74,72.57,72.59,24700.0,50.8048,50.9168,50.7978,50.8118,24700.0
2013-09-27 10:20:00,72.58,72.65,72.54,72.55,8900.0,50.8048,50.8538,50.7768,50.7838,8900.0
2013-09-27 10:25:00,72.55,72.59,72.5,72.58,11100.0,50.7838,50.8118,50.7488,50.8048,11100.0
2013-09-27 10:30:00,72.59,72.72,72.57,72.68,22200.0,50.8118,50.9028,50.7978,50.8748,22200.0
2013-09-27 10:35:00,72.7,72.82,72.68,72.75,28400.0,50.8888,50.9728,50.8748,50.9238,28400.0
2013-09-27 10:40:00,72.77,72.81,72.69,72.81,18400.0,50.9378,50.9658,50.8818,50.9658,18400.0
2013-09-27 10:45:00,72.83,72.92,72.76,72.8,27000.0,50.9798,51.0428,50.9308,50.9588,27000.0
2013-09-27 10:50:00,72.79,72.79,72.72,72.75,5300.0,50.9518,50.9518,50.9028,50.9238,5300.0
2013-09-27 10:55:00,72.75,72.84,72.71,72.83,11000.0,50.9238,50.9868,50.8958,50.9798,11000.0
2013-09-27 11:00:00,72.83,72.89,72.76,72.76,10500.0,50.9798,51.0218,50.9308,50.9308,10500.0
2013-09-27 11:05:00,72.78,72.79,72.64,72.69,13500.0,50.9448,50.9518,50.8468,50.8818,13500.0
2013-09-27 11:10:00,72.71,72.74,72.64,72.73,8000.0,50.8958,50.9168,50.8468,50.9098,8000.0
2013-09-27 11:15:00,72.71,72.76,72.65,72.66,8300.0,50.8958,50.9308,50.8538,50.8608,8300.0
2013-09-27 11:20:00,72.64,72.78,72.63,72.75,6700.0,50.8468,50.9448,50.8398,50.9238,6700.0
2013-09-27 11:25:00,72.75,72.77,72.71,72.71,8500.0,50.9238,50.9378,50.8958,50.8958,8500.0
2013-09-27 11:30:00,72.73,72.74,72.62,72.67,17700.0,50.9098,50.9168,50.8328,50.8678,17700.0
2013-09-27 11:35:00,72.67,72.81,72.66,72.75,10200.0,50.8678,50.9658,50.8608,50.9238,10200.0
2013-09-27 11:40:00,72.76,72.79,72.7,72.7,4800.0,50.9308,50.9518,50.8888,50.8888,4800.0
2013-09-27 11:45:00,72.7,72.71,72.58,72.59,10500.0,50.8888,50.8958,50.8048,50.8118,10500.0
2013-09-27 11:50:00,72.6,72.64,72.55,72.59,10700.0,50.8188,50.8468,50.7838,50.8118,10700.0
2013-09-27 11:55:00,72.56,72.68,72.56,72.66,11600.0,50.7908,50.8748,50.7908,50.8608,11600.0
2013-09-27 12:00:00,72.66,72.74,72.66,72.73,8600.0,50.8608,50.9168,50.8608,50.9098,8600.0
2013-09-27 12:05:00,72.73,72.73,72.62,72.65,11500.0,50.9098,50.9098,50.8328,50.8538,11500.0
2013-09-27 12:10:00,72.63,72.66,72.59,72.66,9200.0,50.8398,50.8608,50.8118,50.8608,9200.0
2013-09-27 12:15:00,72.66,72.74,72.66,72.74,6500.0,50.8608,50.9168,50.8608,50.9168,6500.0
2013-09-27 12:20:00,72.74,72.74,72.65,72.66,9700.0,50.9168,50.9168,50.8538,50.8608,9700.0
2013-09-27 12:25:00,72.65,72.72,72.65,72.72,8200.0,50.8538,50.9028,50.8538,50.9028,8200.0
2013-09-27 12:30:00,72.7,72.79,72.7,72.77,6600.0,50.8888,50.9518,50.8888,50.9378,6600.0
2013-09-27 12:35:00,72.76,72.76,72.61,72.63,11600.0,50.9308,50.9308,50.8258,50.8398,11600.0
2013-09-27 12:40:00,72.63,72.66,72.62,72.66,5500.0,50.8398,50.8608,50.8328,50.8608,5500.0
2013-09-27 12:45:00,72.67,72.67,72.6,72.6,7500.0,50.8678,50.8678,50.8188,50.8188,7500.0
2013-09-27 12:50:00,72.61,72.68,72.61,72.68,6800.0,50.8258,50.8748,50.8258,50.8748,6800.0
2013-09-27 12:55:00,72.7,72.71,72.64,72.67,6000.0,50.8888,50.8958,50.8468,50.8678,6000.0
2013-09-27 13:00:00,72.67,72.69,72.66,72.68,4600.0,50.8678,50.8818,50.8608,50.8748,4600.0
2013-09-27 13:05:00,72.67,72.68,72.63,72.64,4000.0,50.8678,50.8748,50.8398,50.8468,4000.0
2013-09-27 13:10:00,72.65,72.65,72.62,72.62,7300.0,50.8538,50.8538,50.8328,50.8328,7300.0
2013-09-27 13:15:00,72.63,72.64,72.59,72.59,27400.0,50.8398,50.8468,50.8118,50.8118,27400.0
2013-09-27 13:20:00,72.58,72.59,72.51,72.53,5500.0,50.8048,50.8118,50.7558,50.7698,5500.0
2013-09-27 13:25:00,72.54,72.57,72.52,72.54,3900.0,50.7768,50.7978,50.7628,50.7768,3900.0
2013-09-27 13:30:00,72.53,72.62,72.5,72.61,18500.0,50.7698,50.8328,50.7488,50.8258,18500.0
2013-09-27 13:35:00,72.61,72.61,72.55,72.55,4500.0,50.8258,50.8258,50.7838,50.7838,4500.0
2013-09-27 13:40:00,72.56,72.59,72.56,72.58,3400.0,50.7908,50.8118,50.7908,50.8048,3400.0
2013-09-27 13:45:00,72.58,72.59,72.57,72.58,4400.0,50.8048,50.8118,50.7978,50.8048,4400.0
2013-09-27 13:50:00,72.58,72.61,72.57,72.57,16700.0,50.8048,50.8258,50.7978,50.7978,16700.0
2013-09-27 13:55:00,72.55,72.59,72.5,72.58,14500.0,50.7838,50.8118,50.7488,50.8048,14500.0
2013-09-27 14:00:00,72.59,72.6,72.52,72.55,6900.0,50.8118,50.8188,50.7628,50.7838,6900.0
2013-09-27 14:05:00,72.55,72.61,72.52,72.52,23300.0,50.7838,50.8258,50.7628,50.7628,23300.0
2013-09-27 14:10:00,72.51,72.58,72.51,72.58,11200.0,50.7558,50.8048,50.7558,50.8048,11200.0
2013-09-27 14:15:00,72.57,72.58,72.52,72.53,11500.0,50.7978,50.8048,50.7628,50.7698,11500.0
2013-09-27 14:20:00,72.54,72.59,72.54,72.57,4200.0,50.7768,50.8118,50.7768,50.7978,4200.0
2013-09-27 14:25:00,72.57,72.57,72.49,72.53,7900.0,50.7978,50.7978,50.7418,50.7698,7900.0
2013-09-27 14:30:00,72.52,72.55,72.46,72.46,13300.0,50.7628,50.7838,50.7208,50.7208,13300.0
2013-09-27 14:35:00,72.46,72.51,72.42,72.47,11000.0,50.7208,50.7558,50.6928,50.7278,11000.0
2013-09-27 14:40:00,72.47,72.5,72.46,72.49,8600.0,50.7278,50.7488,50.7208,50.7418,8600.0
2013-09-27 14:45:00,72.5,72.57,72.5,72.56,17000.0,50.7488,50.7978,50.7488,50.7908,17000.0
2013-09-27 14:50:00,72.56,72.63,72.56,72.62,15000.0,50.7908,50.8398,50.7908,50.8328,15000.0
2013-09-27 14:55:00,72.62,72.65,72.56,72.6,12200.0,50.8328,50.8538,50.7908,50.8188,12200.0
2013-09-27 15:00:00,72.6,72.63,72.54,72.54,11100.0,50.8188,50.8398,50.7768,50.7768,11100.0
2013-09-27 15:05:00,72.55,72.58,72.5,72.52,11300.0,50.7838,50.8048,50.7488,50.7628,11300.0
2013-09-27 15:10:00,72.53,72.6,72.52,72.55,12700.0,50.7698,50.8188,50.7628,50.7838,12700.0
2013-09-27 15:15:00,72.55,72.55,72.53,72.53,9900.0,50.7838,50.7838,50.7698,50.7698,9900.0
2013-09-27 15:20:00,72.53,72.62,72.52,72.61,32900.0,50.7698,50.8328,50.7628,50.8258,32900.0
2013-09-27 15:25:00,72.62,72.67,72.6,72.66,18900.0,50.8328,50.8678,50.8188,50.8608,18900.0
2013-09-27 15:30:00,72.67,72.72,72.63,72.64,33100.0,50.8678,50.9028,50.8398,50.8468,33100.0
2013-09-27 15:35:00,72.64,72.68,72.6,72.66,33400.0,50.8468,50.8748,50.8188,50.8608,33400.0
2013-09-27 15:40:00,72.65,72.67,72.6,72.62,31100.0,50.8538,50.8678,50.8188,50.8328,31100.0
2013-09-27 15:45:00,72.63,72.66,72.54,72.55,52500.0,50.8398,50.8608,50.7768,50.7838,52500.0
2013-09-27 15:50:00,72.55,72.71,72.55,72.67,58000.0,50.7838,50.8958,50.7838,50.8678,58000.0
2013-09-27 15:55:00,72.68,72.76,72.62,72.62,191300.0,50.8748,50.9308,50.8328,50.8328,191300.0
2013-09-30 09:30:00,71.96,72.0,71.48,71.82,49200.0,50.3708,50.3988,50.0348,50.2728,49200.0
2013-09-30 09:35:00,71.8,72.15,71.78,72.12,9200.0,50.2588,50.5038,50.2448,50.4828,9200.0
2013-09-30 09:40:00,72.15,72.25,72.03,72.03,9400.0,50.5038,50.5738,50.4198,50.4198,9400.0
2013-09-30 09:45:00,71.96,72.17,71.92,72.01,13900.0,50.3708,50.5178,50.3428,50.4058,13900.0
2013-09-30 09:50:00,72.01,72.12,71.88,71.98,25400.0,50.4058,50.4828,50.3148,50.3848,25400.0
2013-09-30 09:55:00,71.95,72.23,71.94,72.18,14400.0,50.3638,50.5598,50.3568,50.5248,14400.0
2013-09-30 10:00:00,72.18,72.29,72.14,72.28,18800.0,50.5248,50.6018,50.4968,50.5948,18800.0
2013-09-30 10:05:00,72.26,72.37,72.23,72.27,17300.0,50.5808,50.6578,50.5598,50.5878,17300.0
2013-09-30 10:10:00,72.3,72.36,72.26,72.33,8400.0,50.6088,50.6508,50.5808,50.6298,8400.0
2013-09-30 10:15:00,72.3,72.43,72.27,72.43,9200.0,50.6088,50.6998,50.5878,50.6998,9200.0
2013-09-30 10:20:00,72.43,72.49,72.29,72.4,14200.0,50.6998,50.7418,50.6018,50.6788,14200.0
2013-09-30 10:25:00,72.37,72.47,72.34,72.36,11000.0,50.6578,50.7278,50.6368,50.6508,11000.0
2013-09-30 10:30:00,72.37,72.4,72.3,72.38,10000.0,50.6578,50.6788,50.6088,50.6648,10000.0
2013-09-30 10:35:00,72.41,72.48,72.39,72.39,37200.0,50.6858,50.7348,50.6718,50.6718,37200.0
2013-09-30 10:40:00,72.4,72.45,72.39,72.42,17800.0,50.6788,50.7138,50.6718,50.6928,17800.0
2013-09-30 10:45:00,72.42,72.44,72.34,72.34,12300.0,50.6928,50.7068,50.6368,50.6368,12300.0
2013-09-30 10:50:00,72.34,72.38,72.32,72.33,36300.0,50.6368,50.6648,50.6228,50.6298,36300.0
2013-09-30 10:55:00,72.35,72.43,72.33,72.4,17900.0,50.6438,50.6998,50.6298,50.6788,17900.0
2013-09-30 11:00:00,72.4,72.45,72.4,72.41,10700.0,50.6788,50.7138,50.6788,50.6858,10700.0
2013-09-30 11:05:00,72.4,72.45,72.38,72.39,6800.0,50.6788,50.7138,50.6648,50.6718,6800.0
2013-09-30 11:10:00,72.38,72.38,72.25,72.26,19800.0,50.6648,50.6648,50.5738,50.5808,19800.0
2013-09-30 11:15:00,72.26,72.28,72.17,72.19,35900.0,50.5808,50.5948,50.5178,50.5318,35900.0
2013-09-30 11:20:00,72.19,72.31,72.19,72.26,4200.0,50.5318,50.6158,50.5318,50.5808,4200.0
2013-09-30 11:25:00,72.27,72.31,72.24,72.24,16500.0,50.5878,50.6158,50.5668,50.5668,16500.0
2013-09-30 11:30:00,72.25,72.35,72.25,72.31,10900.0,50.5738,50.6438,50.5738,50.6158,10900.0
2013-09-30 11:35:00,72.31,72.33,72.25,72.26,6300.0,50.6158,50.6298,50.5738,50.5808,6300.0
2013-09-30 11:40:00,72.28,72.31,72.21,72.23,9500.0,50.5948,50.6158,50.5458,50.5598,9500.0
2013-09-30 11:45:00,72.24,72.3,72.21,72.21,5500.0,50.5668,50.6088,50.5458,50.5458,5500.0
2013-09-30 11:50:00,72.21,72.29,72.21,72.29,4400.0,50.5458,50.6018,50.5458,50.6018,4400.0
2013-09-30 11:55:00,72.29,72.36,72.29,72.36,9700.0,50.6018,50.6508,50.6018,50.6508,9700.0
2013-09-30 12:00:00,72.36,72.37,72.28,72.28,9400.0,50.6508,50.6578,50.5948,50.5948,9400.0
2013-09-30 12:05:00,72.3,72.35,72.3,72.35,5700.0,50.6088,50.6438,50.6088,50.6438,5700.0
2013-09-30 12:10:00,72.36,72.38,72.3,72.38,9000.0,50.6508,50.6648,50.6088,50.6648,9000.0
2013-09-30 12:15:00,72.37,72.37,72.28,72.29,44300.0,50.6578,50.6578,50.5948,50.6018,44300.0
2013-09-30 12:20:00,72.3,72.36,72.3,72.33,7600.0,50.6088,50.6508,50.6088,50.6298,7600.0
2013-09-30 12:25:00,72.33,72.35,72.26,72.29,11300.0,50.6298,50.6438,50.5808,50.6018,11300.0
2013-09-30 12:30:00,72.29,72.36,72.27,72.34,5500.0,50.6018,50.6508,50.5878,50.6368,5500.0
2013-09-30 12:35:00,72.35,72.44,72.35,72.44,12300.0,50.6438,50.7068,50.6438,50.7068,12300.0
2013-09-30 12:40:00,72.44,72.48,72.41,72.42,12600.0,50.7068,50.7348,50.6858,50.6928,12600.0
2013-09-30 12:45:00,72.43,72.47,72.41,72.41,7200.0,50.6998,50.7278,50.6858,50.6858,7200.0
2013-09-30 12:50:00,72.44,72.44,72.39,72.42,6400.0,50.7068,50.7068,50.6718,50.6928,6400.0
2013-09-30 12:55:00,72.41,72.46,72.39,72.39,6000.0,50.6858,50.7208,50.6718,50.6718,6000.0
2013-09-30 13:00:00,72.4,72.49,72.4,72.45,13300.0,50.6788,50.7418,50.6788,50.7138,13300.0
2013-09-30 13:05:00,72.41,72.51,72.4,72.5,13000.0,50.6858,50.7558,50.6788,50.7488,13000.0
2013-09-30 13:10:00,72.51,72.52,72.43,72.43,5700.0,50.7558,50.7628,50.6998,50.6998,5700.0
2013-09-30 13:15:00,72.45,72.58,72.44,72.51,24900.0,50.7138,50.8048,50.7068,50.7558,24900.0
2013-09-30 13:20:00,72.54,72.55,72.46,72.46,10300.0,50.7768,50.7838,50.7208,50.7208,10300.0
2013-09-30 13:25:00,72.47,72.54,72.46,72.53,14800.0,50.7278,50.7768,50.7208,50.7698,14800.0
2013-09-30 13:30:00,72.53,72.63,72.52,72.6,9700.0,50.7698,50.8398,50.7628,50.8188,9700.0
2013-09-30 13:35:00,72.6,72.68,72.44,72.46,20700.0,50.8188,50.8748,50.7068,50.7208,20700.0
2013-09-30 13:40:00,72.49,72.54,72.45,72.46,7100.0,50.7418,50.7768,50.7138,50.7208,7100.0
2013-09-30 13:45:00,72.46,72.59,72.46,72.5,14700.0,50.7208,50.8118,50.7208,50.7488,14700.0
2013-09-30 13:50:00,72.54,72.56,72.47,72.47,4700.0,50.7768,50.7908,50.7278,50.7278,4700.0
2013-09-30 13:55:00,72.44,72.44,72.27,72.35,34100.0,50.7068,50.7068,50.5878,50.6438,34100.0
2013-09-30 14:00:00,72.36,72.41,72.33,72.41,9500.0,50.6508,50.6858,50.6298,50.6858,9500.0
2013-09-30 14:05:00,72.42,72.46,72.35,72.45,8000.0,50.6928,50.7208,50.6438,50.7138,8000.0
2013-09-30 14:10:00,72.46,72.46,72.31,72.31,11900.0,50.7208,50.7208,50.6158,50.6158,11900.0
2013-09-30 14:15:00,72.31,72.37,72.27,72.31,13100.0,50.6158,50.6578,50.5878,50.6158,13100.0
2013-09-30 14:20:00,72.3,72.34,72.26,72.31,7400.0,50.6088,50.6368,50.5808,50.6158,7400.0
2013-09-30 14:25:00,72.34,72.4,72.34,72.36,18400.0,50.6368,50.6788,50.6368,50.6508,18400.0
2013-09-30 14:30:00,72.35,72.46,72.35,72.46,22100.0,50.6438,50.7208,50.6438,50.7208,22100.0
2013-09-30 14:35:00,72.45,72.49,72.42,72.49,8700.0,50.7138,50.7418,50.6928,50.7418,8700.0
2013-09-30 14:40:00,72.49,72.49,72.42,72.48,10300.0,50.7418,50.7418,50.6928,50.7348,10300.0
2013-09-30 14:45:00,72.47,72.56,72.45,72.55,11800.0,50.7278,50.7908,50.7138,50.7838,11800.0
2013-09-30 14:50:00,72.55,72.56,72.48,72.49,11100.0,50.7838,50.7908,50.7348,50.7418,11100.0
2013-09-30 14:55:00,72.49,72.5,72.41,72.42,9300.0,50.7418,50.7488,50.6858,50.6928,9300.0
2013-09-30 15:00:00,72.43,72.44,72.3,72.3,13700.0,50.6998,50.7068,50.6088,50.6088,13700.0
2013-09-30 15:05:00,72.31,72.37,72.27,72.33,16600.0,50.6158,50.6578,50.5878,50.6298,16600.0
2013-09-30 15:10:00,72.32,72.33,72.21,72.21,20000.0,50.6228,50.6298,50.5458,50.5458,20000.0
2013-09-30 15:15:00,72.2,72.26,72.12,72.26,91200.0,50.5388,50.5808,50.4828,50.5808,91200.0
2013-09-30 15:20:00,72.28,72.35,72.23,72.3,16500.0,50.5948,50.6438,50.5598,50.6088,16500.0
2013-09-30 15:25:00,72.3,72.34,72.28,72.3,13000.0,50.6088,50.6368,50.5948,50.6088,13000.0
2013-09-30 15:30:00,72.31,72.34,72.21,72.21,24900.0,50.6158,50.6368,50.5458,50.5458,24900.0
2013-09-30 15:35:00,72.21,72.29,72.18,72.23,60300.0,50.5458,50.6018,50.5248,50.5598,60300.0
2013-09-30 15:40:00,72.23,72.32,72.18,72.3,62500.0,50.5598,50.6228,50.5248,50.6088,62500.0
2013-09-30 15:45:00,72.29,72.4,72.26,72.3,63500.0,50.6018,50.6788,50.5808,50.6088,63500.0
2013-09-30 15:50:00,72.3,72.37,72.26,72.35,62800.0,50.6088,50.6578,50.5808,50.6438,62800.0
2013-09-30 15:55:00,72.35,72.46,72.3,72.43,126300.0,50.6438,50.7208,50.6088,50.6998,126300.0
2013-10-01 09:30:00,72.4,72.42,72.16,72.32,44600.0,50.6788,50.6928,50.5108,50.6228,44600.0
2013-10-01 09:35:00,72.33,72.64,72.29,72.45,20500.0,50.6298,50.8468,50.6018,50.7138,20500.0
2013-10-01 09:40:00,72.45,72.57,72.44,72.53,9400.0,50.7138,50.7978,50.7068,50.7698,9400.0
2013-10-01 09:45:00,72.53,72.54,72.4,72.54,18800.0,50.7698,50.7768,50.6788,50.7768,18800.0
2013-10-01 09:50:00,72.53,72.54,72.35,72.39,19700.0,50.7698,50.7768,50.6438,50.6718,19700.0
2013-10-01 09:55:00,72.36,72.47,72.28,72.47,25200.0,50.6508,50.7278,50.5948,50.7278,25200.0
2013-10-01 10:00:00,72.47,72.63,72.36,72.62,16300.0,50.7278,50.8398,50.6508,50.8328,16300.0
2013-10-01 10:05:00,72.62,72.7,72.37,72.37,13000.0,50.8328,50.8888,50.6578,50.6578,13000.0
2013-10-01 10:10:00,72.39,72.39,72.28,72.34,53100.0,50.6718,50.6718,50.5948,50.6368,53100.0
2013-10-01 10:15:00,72.35,72.44,72.32,72.38,15500.0,50.6438,50.7068,50.6228,50.6648,15500.0
2013-10-01 10:20:00,72.4,72.64,72.4,72.64,14400.0,50.6788,50.8468,50.6788,50.8468,14400.0
2013-10-01 10:25:00,72.62,72.64,72.39,72.39,11500.0,50.8328,50.8468,50.6718,50.6718,11500.0
2013-10-01 10:30:00,72.37,72.53,72.37,72.52,53800.0,50.6578,50.7698,50.6578,50.7628,53800.0
2013-10-01 10:35:00,72.52,72.57,72.43,72.5,21400.0,50.7628,50.7978,50.6998,50.7488,21400.0
2013-10-01 10:40:00,72.51,72.64,72.51,72.61,10600.0,50.7558,50.8468,50.7558,50.8258,10600.0
2013-10-01 10:45:00,72.63,72.63,72.49,72.49,34000.0,50.8398,50.8398,50.7418,50.7418,34000.0
2013-10-01 10:50:00,72.47,72.48,72.42,72.44,14800.0,50.7278,50.7348,50.6928,50.7068,14800.0
2013-10-01 10:55:00,72.43,72.56,72.41,72.44,26900.0,50.6998,50.7908,50.6858,50.7068,26900.0
2013-10-01 11:00:00,72.41,72.48,72.37,72.42,13200.0,50.6858,50.7348,50.6578,50.6928,13200.0
2013-10-01 11:05:00,72.42,72.5,72.41,72.41,15400.0,50.6928,50.7488,50.6858,50.6858,15400.0
2013-10-01 11:10:00,72.42,72.42,72.37,72.38,33800.0,50.6928,50.6928,50.6578,50.6648,33800.0
2013-10-01 11:15:00,72.4,72.52,72.39,72.51,9300.0,50.6788,50.7628,50.6718,50.7558,9300.0
2013-10-01 11:20:00,72.5,72.53,72.49,72.52,11100.0,50.7488,50.7698,50.7418,50.7628,11100.0
2013-10-01 11:25:00,72.52,72.53,72.38,72.43,10500.0,50.7628,50.7698,50.6648,50.6998,10500.0
2013-10-01 11:30:00,72.43,72.51,72.4,72.51,14900.0,50.6998,50.7558,50.6788,50.7558,14900.0
2013-10-01 11:35:00,72.52,72.56,72.49,72.56,6200.0,50.7628,50.7908,50.7418,50.7908,6200.0
2013-10-01 11:40:00,72.56,72.6,72.55,72.58,9500.0,50.7908,50.8188,50.7838,50.8048,9500.0
2013-10-01 11:45:00,72.6,72.64,72.56,72.64,8800.0,50.8188,50.8468,50.7908,50.8468,8800.0
2013-10-01 11:50:00,72.64,72.66,72.6,72.61,15200.0,50.8468,50.8608,50.8188,50.8258,15200.0
2013-10-01 11:55:00,72.61,72.62,72.56,72.62,15900.0,50.8258,50.8328,50.7908,50.8328,15900.0
2013-10-01 12:00:00,72.62,72.66,72.56,72.56,25600.0,50.8328,50.8608,50.7908,50.7908,25600.0
2013-10-01 12:05:00,72.57,72.64,72.56,72.59,32700.0,50.7978,50.8468,50.7908,50.8118,32700.0
2013-10-01 12:10:00,72.59,72.62,72.56,72.6,29700.0,50.8118,50.8328,50.7908,50.8188,29700.0
2013-10-01 12:15:00,72.6,72.6,72.52,72.58,19600.0,50.8188,50.8188,50.7628,50.8048,19600.0
2013-10-01 12:20:00,72.61,72.65,72.59,72.65,3500.0,50.8258,50.8538,50.8118,50.8538,3500.0
2013-10-01 12:25:00,72.65,72.69,72.6,72.67,12100.0,50.8538,50.8818,50.8188,50.8678,12100.0
2013-10-01 12:30:00,72.67,72.68,72.6,72.62,11000.0,50.8678,50.8748,50.8188,50.8328,11000.0
2013-10-01 12:35:00,72.62,72.66,72.59,72.59,7300.0,50.8328,50.8608,50.8118,50.8118,7300.0
2013-10-01 12:40:00,72.59,72.6,72.57,72.58,8100.0,50.8118,50.8188,50.7978,50.8048,8100.0
2013-10-01 12:45:00,72.58,72.65,72.58,72.62,3400.0,50.8048,50.8538,50.8048,50.8328,3400.0
2013-10-01 12:50:00,72.62,72.66,72.62,72.64,20100.0,50.8328,50.8608,50.8328,50.8468,20100.0
2013-10-01 12:55:00,72.64,72.68,72.64,72.66,11700.0,50.8468,50.8748,50.8468,50.8608,11700.0
2013-10-01 13:00:00,72.65,72.67,72.61,72.67,8700.0,50.8538,50.8678,50.8258,50.8678,8700.0
2013-10-01 13:05:00,72.67,72.75,72.67,72.75,21200.0,50.8678,50.9238,50.8678,50.9238,21200.0
2013-10-01 13:10:00,72.75,72.77,72.72,72.74,25400.0,50.9238,50.9378,50.9028,50.9168,25400.0
2013-10-01 13:15:00,72.74,72.83,72.73,72.82,8500.0,50.9168,50.9798,50.9098,50.9728,8500.0
2013-10-01 13:20:00,72.83,72.84,72.78,72.78,5800.0,50.9798,50.9868,50.9448,50.9448,5800.0
2013-10-01 13:25:00,72.78,72.78,72.72,72.75,9800.0,50.9448,50.9448,50.9028,50.9238,9800.0
2013-10-01 13:30:00,72.75,72.76,72.72,72.73,16900.0,50.9238,50.9308,50.9028,50.9098,16900.0
2013-10-01 13:35:00,72.73,72.75,72.69,72.74,14700.0,50.9098,50.9238,50.8818,50.9168,14700.0
2013-10-01 13:40:00,72.75,72.79,72.73,72.79,10700.0,50.9238,50.9518,50.9098,50.9518,10700.0
2013-10-01 13:45:00,72.8,72.84,72.79,72.79,5700.0,50.9588,50.9868,50.9518,50.9518,5700.0
2013-10-01 13:50:00,72.79,72.84,72.75,72.78,11700.0,50.9518,50.9868,50.9238,50.9448,11700.0
2013-10-01 13:55:00,72.78,72.91,72.78,72.87,15200.0,50.9448,51.0358,50.9448,51.0078,15200.0
2013-10-01 14:00:00,72.87,72.88,72.73,72.76,18900.0,51.0078,51.0148,50.9098,50.9308,18900.0
2013-10-01 14:05:00,72.76,72.78,72.75,72.77,9000.0,50.9308,50.9448,50.9238,50.9378,9000.0
2013-10-01 14:10:00,72.77,72.83,72.77,72.81,29500.0,50.9378,50.9798,50.9378,50.9658,29500.0
2013-10-01 14:15:00,72.81,72.81,72.76,72.77,17100.0,50.9658,50.9658,50.9308,50.9378,17100.0
2013-10-01 14:20:00,72.78,72.84,72.76,72.76,27700.0,50.9448,50.9868,50.9308,50.9308,27700.0
2013-10-01 14:25:00,72.74,72.74,72.58,72.59,32900.0,50.9168,50.9168,50.8048,50.8118,32900.0
2013-10-01 14:30:00,72.59,72.6,72.52,72.52,25400.0,50.8118,50.8188,50.7628,50.7628,25400.0
2013-10-01 14:35:00,72.54,72.55,72.43,72.49,21900.0,50.7768,50.7838,50.6998,50.7418,21900.0
2013-10-01 14:40:00,72.49,72.5,72.39,72.39,14700.0,50.7418,50.7488,50.6718,50.6718,14700.0
2013-10-01 14:45:00,72.39,72.43,72.35,72.43,17100.0,50.6718,50.6998,50.6438,50.6998,17100.0
2013-10-01 14:50:00,72.43,72.49,72.42,72.47,13100.0,50.6998,50.7418,50.6928,50.7278,13100.0
2013-10-01 14:55:00,72.48,72.52,72.47,72.48,14100.0,50.7348,50.7628,50.7278,50.7348,14100.0
2013-10-01 15:00:00,72.48,72.51,72.42,72.48,12800.0,50.7348,50.7558,50.6928,50.7348,12800.0
2013-10-01 15:05:00,72.47,72.52,72.42,72.52,20600.0,50.7278,50.7628,50.6928,50.7628,20600.0
2013-10-01 15:10:00,72.52,72.6,72.52,72.54,18800.0,50.7628,50.8188,50.7628,50.7768,18800.0
2013-10-01 15:15:00,72.54,72.58,72.48,72.51,45700.0,50.7768,50.8048,50.7348,50.7558,45700.0
2013-10-01 15:20:00,72.51,72.51,72.42,72.47,39200.0,50.7558,50.7558,50.6928,50.7278,39200.0
2013-10-01 15:25:00,72.48,72.51,72.45,72.5,34600.0,50.7348,50.7558,50.7138,50.7488,34600.0
2013-10-01 15:30:00,72.5,72.55,72.5,72.5,26400.0,50.7488,50.7838,50.7488,50.7488,26400.0
2013-10-01 15:35:00,72.5,72.59,72.5,72.54,39600.0,50.7488,50.8118,50.7488,50.7768,39600.0
2013-10-01 15:40:00,72.53,72.59,72.52,72.52,47300.0,50.7698,50.8118,50.7628,50.7628,47300.0
2013-10-01 15:45:00,72.53,72.6,72.47,72.57,63500.0,50.7698,50.8188,50.7278,50.7978,63500.0
2013-10-01 15:50:00,72.56,72.6,72.54,72.54,90900.0,50.7908,50.8188,50.7768,50.7768,90900.0
2013-10-01 15:55:00,72.55,72.68,72.54,72.67,196800.0,50.7838,50.8748,50.7768,50.8678,196800.0
2013-10-02 09:30:00,72.23,72.46,72.2,72.46,67100.0,50.5598,50.7208,50.5388,50.7208,67100.0
2013-10-02 09:35:00,72.46,72.7,72.44,72.58,55900.0,50.7208,50.8888,50.7068,50.8048,55900.0
2013-10-02 09:40:00,72.57,72.64,72.44,72.64,50500.0,50.7978,50.8468,50.7068,50.8468,50500.0
2013-10-02 09:45:00,72.65,72.7,72.48,72.58,33500.0,50.8538,50.8888,50.7348,50.8048,33500.0
2013-10-02 09:50:00,72.57,72.6,72.38,72.52,42600.0,50.7978,50.8188,50.6648,50.7628,42600.0
2013-10-02 09:55:00,72.53,72.54,72.36,72.51,29900.0,50.7698,50.7768,50.6508,50.7558,29900.0
2013-10-02 10:00:00,72.51,72.53,72.34,72.48,18500.0,50.7558,50.7698,50.6368,50.7348,18500.0
2013-10-02 10:05:00,72.47,72.49,72.28,72.36,32500.0,50.7278,50.7418,50.5948,50.6508,32500.0
2013-10-02 10:10:00,72.35,72.36,72.27,72.32,49400.0,50.6438,50.6508,50.5878,50.6228,49400.0
2013-10-02 10:15:00,72.34,72.43,72.2,72.43,48600.0,50.6368,50.6998,50.5388,50.6998,48600.0
2013-10-02 10:20:00,72.41,72.54,72.37,72.54,73700.0,50.6858,50.7768,50.6578,50.7768,73700.0
2013-10-02 10:25:00,72.55,72.55,72.47,72.54,26700.0,50.7838,50.7838,50.7278,50.7768,26700.0
2013-10-02 10:30:00,72.52,72.56,72.42,72.49,34100.0,50.7628,50.7908,50.6928,50.7418,34100.0
2013-10-02 10:35:00,72.49,72.7,72.49,72.67,25000.0,50.7418,50.8888,50.7418,50.8678,25000.0
2013-10-02 10:40:00,72.66,72.66,72.59,72.64,11000.0,50.8608,50.8608,50.8118,50.8468,11000.0
2013-10-02 10:45:00,72.63,72.68,72.61,72.63,18300.0,50.8398,50.8748,50.8258,50.8398,18300.0
2013-10-02 10:50:00,72.63,72.75,72.61,72.69,20200.0,50.8398,50.9238,50.8258,50.8818,20200.0
2013-10-02 10:55:00,72.7,72.87,72.7,72.82,22900.0,50.8888,51.0078,50.8888,50.9728,22900.0
2013-10-02 11:00:00,72.84,72.84,72.76,72.81,13800.0,50.9868,50.9868,50.9308,50.9658,13800.0
2013-10-02 11:05:00,72.8,72.86,72.79,72.84,15700.0,50.9588,51.0008,50.9518,50.9868,15700.0
2013-10-02 11:10:00,72.83,72.91,72.83,72.87,23300.0,50.9798,51.0358,50.9798,51.0078,23300.0
2013-10-02 11:15:00,72.88,72.95,72.88,72.89,19300.0,51.0148,51.0638,51.0148,51.0218,19300.0
2013-10-02 11:20:00,72.87,72.92,72.79,72.79,23300.0,51.0078,51.0428,50.9518,50.9518,23300.0
2013-10-02 11:25:00,72.78,72.89,72.78,72.83,11900.0,50.9448,51.0218,50.9448,50.9798,11900.0
2013-10-02 11:30:00,72.84,72.99,72.84,72.89,20900.0,50.9868,51.0918,50.9868,51.0218,20900.0
2013-10-02 11:35:00,72.88,72.89,72.84,72.86,6700.0,51.0148,51.0218,50.9868,51.0008,6700.0
2013-10-02 11:40:00,72.87,72.87,72.78,72.79,10600.0,51.0078,51.0078,50.9448,50.9518,10600.0
2013-10-02 11:45:00,72.78,72.89,72.78,72.81,16200.0,50.9448,51.0218,50.9448,50.9658,16200.0
2013-10-02 11:50:00,72.81,72.84,72.76,72.76,29700.0,50.9658,50.9868,50.9308,50.9308,29700.0
2013-10-02 11:55:00,72.78,72.78,72.73,72.73,10900.0,50.9448,50.9448,50.9098,50.9098,10900.0
2013-10-02 12:00:00,72.72,72.8,72.72,72.74,20500.0,50.9028,50.9588,50.9028,50.9168,20500.0
2013-10-02 12:05:00,72.75,72.78,72.74,72.74,18000.0,50.9238,50.9448,50.9168,50.9168,18000.0
2013-10-02 12:10:00,72.74,72.77,72.7,72.7,7500.0,50.9168,50.9378,50.8888,50.8888,7500.0
2013-10-02 12:15:00,72.71,72.75,72.69,72.71,10800.0,50.8958,50.9238,50.8818,50.8958,10800.0
2013-10-02 12:20:00,72.71,72.73,72.69,72.69,6300.0,50.8958,50.9098,50.8818,50.8818,6300.0
2013-10-02 12:25:00,72.69,72.77,72.62,72.76,29000.0,50.8818,50.9378,50.8328,50.9308,29000.0
2013-10-02 12:30:00,72.75,72.78,72.74,72.78,12700.0,50.9238,50.9448,50.9168,50.9448,12700.0
2013-10-02 12:35:00,72.8,72.8,72.76,72.76,4700.0,50.9588,50.9588,50.9308,50.9308,4700.0
2013-10-02 12:40:00,72.72,72.79,72.71,72.79,4300.0,50.9028,50.9518,50.8958,50.9518,4300.0
2013-10-02 12:45:00,72.78,72.78,72.72,72.73,7200.0,50.9448,50.9448,50.9028,50.9098,7200.0
2013-10-02 12:50:00,72.73,72.76,72.72,72.75,4700.0,50.9098,50.9308,50.9028,50.9238,4700.0
2013-10-02 12:55:00,72.74,72.76,72.72,72.72,9600.0,50.9168,50.9308,50.9028,50.9028,9600.0
2013-10-02 13:00:00,72.73,72.79,72.72,72.77,6600.0,50.9098,50.9518,50.9028,50.9378,6600.0
2013-10-02 13:05:00,72.76,72.76,72.71,72.73,13500.0,50.9308,50.9308,50.8958,50.9098,13500.0
2013-10-02 13:10:00,72.74,72.74,72.72,72.72,10100.0,50.9168,50.9168,50.9028,50.9028,10100.0
2013-10-02 13:15:00,72.72,72.81,72.72,72.78,9200.0,50.9028,50.9658,50.9028,50.9448,9200.0
2013-10-02 13:20:00,72.77,72.8,72.75,72.8,7400.0,50.9378,50.9588,50.9238,50.9588,7400.0
2013-10-02 13:25:00,72.78,72.88,72.78,72.87,16500.0,50.9448,51.0148,50.9448,51.0078,16500.0
2013-10-02 13:30:00,72.85,72.86,72.79,72.8,12300.0,50.9938,51.0008,50.9518,50.9588,12300.0
2013-10-02 13:35:00,72.8,72.94,72.79,72.92,16400.0,50.9588,51.0568,50.9518,51.0428,16400.0
2013-10-02 13:40:00,72.91,72.92,72.83,72.83,12600.0,51.0358,51.0428,50.9798,50.9798,12600.0
2013-10-02 13:45:00,72.82,72.88,72.8,72.85,15400.0,50.9728,51.0148,50.9588,50.9938,15400.0
2013-10-02 13:50:00,72.85,72.89,72.84,72.89,15900.0,50.9938,51.0218,50.9868,51.0218,15900.0
2013-10-02 13:55:00,72.89,72.89,72.82,72.82,11900.0,51.0218,51.0218,50.9728,50.9728,11900.0
2013-10-02 14:00:00,72.82,72.9,72.78,72.88,24200.0,50.9728,51.0288,50.9448,51.0148,24200.0
2013-10-02 14:05:00,72.87,72.87,72.77,72.8,11200.0,51.0078,51.0078,50.9378,50.9588,11200.0
2013-10-02 14:10:00,72.81,72.81,72.7,72.7,60300.0,50.9658,50.9658,50.8888,50.8888,60300.0
2013-10-02 14:15:00,72.7,72.74,72.65,72.72,21800.0,50.8888,50.9168,50.8538,50.9028,21800.0
2013-10-02 14:20:00,72.73,72.73,72.7,72.72,8600.0,50.9098,50.9098,50.8888,50.9028,8600.0
2013-10-02 14:25:00,72.73,72.77,72.73,72.76,7100.0,50.9098,50.9378,50.9098,50.9308,7100.0
2013-10-02 14:30:00,72.75,72.76,72.71,72.75,12500.0,50.9238,50.9308,50.8958,50.9238,12500.0
2013-10-02 14:35:00,72.75,72.75,72.66,72.71,11300.0,50.9238,50.9238,50.8608,50.8958,11300.0
2013-10-02 14:40:00,72.7,72.7,72.65,72.65,5200.0,50.8888,50.8888,50.8538,50.8538,5200.0
2013-10-02 14:45:00,72.66,72.7,72.66,72.68,8800.0,50.8608,50.8888,50.8608,50.8748,8800.0
2013-10-02 14:50:00,72.67,72.7,72.65,72.65,10100.0,50.8678,50.8888,50.8538,50.8538,10100.0
2013-10-02 14:55:00,72.65,72.67,72.64,72.64,23500.0,50.8538,50.8678,50.8468,50.8468,23500.0
2013-10-02 15:00:00,72.65,72.65,72.61,72.62,16300.0,50.8538,50.8538,50.8258,50.8328,16300.0
2013-10-02 15:05:00,72.63,72.67,72.61,72.63,14500.0,50.8398,50.8678,50.8258,50.8398,14500.0
2013-10-02 15:10:00,72.63,72.66,72.62,72.64,20800.0,50.8398,50.8608,50.8328,50.8468,20800.0
2013-10-02 15:15:00,72.63,72.66,72.6,72.66,12900.0,50.8398,50.8608,50.8188,50.8608,12900.0
2013-10-02 15:20:00,72.66,72.67,72.6,72.63,31200.0,50.8608,50.8678,50.8188,50.8398,31200.0
2013-10-02 15:25:00,72.63,72.67,72.61,72.67,21600.0,50.8398,50.8678,50.8258,50.8678,21600.0
2013-10-02 15:30:00,72.67,72.72,72.67,72.69,37200.0,50.8678,50.9028,50.8678,50.8818,37200.0
2013-10-02 15:35:00,72.69,72.69,72.65,72.66,26600.0,50.8818,50.8818,50.8538,50.8608,26600.0
2013-10-02 15:40:00,72.66,72.71,72.65,72.67,28500.0,50.8608,50.8958,50.8538,50.8678,28500.0
2013-10-02 15:45:00,72.67,72.67,72.62,72.65,39100.0,50.8678,50.8678,50.8328,50.8538,39100.0
2013-10-02 15:50:00,72.65,72.73,72.65,72.66,44400.0,50.8538,50.9098,50.8538,50.8608,44400.0
2013-10-02 15:55:00,72.66,72.74,72.63,72.66,306000.0,50.8608,50.9168,50.8398,50.8608,306000.0
2013-10-03 09:30:00,72.46,72.69,72.46,72.61,58500.0,50.7208,50.8818,50.7208,50.8258,58500.0
2013-10-03 09:35:00,72.62,72.68,72.51,72.62,42300.0,50.8328,50.8748,50.7558,50.8328,42300.0
2013-10-03 09:40:00,72.56,72.62,72.51,72.56,27000.0,50.7908,50.8328,50.7558,50.7908,27000.0
2013-10-03 09:45:00,72.58,72.68,72.57,72.61,16900.0,50.8048,50.8748,50.7978,50.8258,16900.0
2013-10-03 09:50:00,72.6,72.7,72.52,72.66,17000.0,50.8188,50.8888,50.7628,50.8608,17000.0
2013-10-03 09:55:00,72.65,72.65,72.53,72.63,14800.0,50.8538,50.8538,50.7698,50.8398,14800.0
2013-10-03 10:00:00,72.64,72.64,72.41,72.42,24300.0,50.8468,50.8468,50.6858,50.6928,24300.0
2013-10-03 10:05:00,72.41,72.54,72.37,72.54,80500.0,50.6858,50.7768,50.6578,50.7768,80500.0
2013-10-03 10:10:00,72.51,72.65,72.48,72.6,77500.0,50.7558,50.8538,50.7348,50.8188,77500.0
2013-10-03 10:15:00,72.62,72.66,72.6,72.61,11500.0,50.8328,50.8608,50.8188,50.8258,11500.0
2013-10-03 10:20:00,72.61,72.67,72.48,72.51,17800.0,50.8258,50.8678,50.7348,50.7558,17800.0
2013-10-03 10:25:00,72.51,72.64,72.49,72.62,15400.0,50.7558,50.8468,50.7418,50.8328,15400.0
2013-10-03 10:30:00,72.61,72.61,72.41,72.47,16500.0,50.8258,50.8258,50.6858,50.7278,16500.0
2013-10-03 10:35:00,72.48,72.55,72.44,72.46,83800.0,50.7348,50.7838,50.7068,50.7208,83800.0
2013-10-03 10:40:00,72.45,72.48,72.42,72.46,18800.0,50.7138,50.7348,50.6928,50.7208,18800.0
2013-10-03 10:45:00,72.46,72.52,72.45,72.5,14200.0,50.7208,50.7628,50.7138,50.7488,14200.0
2013-10-03 10:50:00,72.51,72.53,72.47,72.51,7700.0,50.7558,50.7698,50.7278,50.7558,7700.0
2013-10-03 10:55:00,72.5,72.55,72.49,72.53,13100.0,50.7488,50.7838,50.7418,50.7698,13100.0
2013-10-03 11:00:00,72.51,72.57,72.46,72.51,20500.0,50.7558,50.7978,50.7208,50.7558,20500.0
2013-10-03 11:05:00,72.5,72.58,72.39,72.5,54600.0,50.7488,50.8048,50.6718,50.7488,54600.0
2013-10-03 11:10:00,72.53,72.57,72.5,72.51,17000.0,50.7698,50.7978,50.7488,50.7558,17000.0
2013-10-03 11:15:00,72.5,72.57,72.46,72.52,41000.0,50.7488,50.7978,50.7208,50.7628,41000.0
2013-10-03 11:20:00,72.54,72.55,72.44,72.45,15100.0,50.7768,50.7838,50.7068,50.7138,15100.0
2013-10-03 11:25:00,72.45,72.47,72.36,72.37,6600.0,50.7138,50.7278,50.6508,50.6578,6600.0
2013-10-03 11:30:00,72.37,72.4,72.32,72.35,27000.0,50.6578,50.6788,50.6228,50.6438,27000.0
2013-10-03 11:35:00,72.35,72.4,72.23,72.24,29800.0,50.6438,50.6788,50.5598,50.5668,29800.0
2013-10-03 11:40:00,72.25,72.28,72.15,72.19,79900.0,50.5738,50.5948,50.5038,50.5318,79900.0
2013-10-03 11:45:00,72.21,72.21,72.08,72.15,7100.0,50.5458,50.5458,50.4548,50.5038,7100.0
2013-10-03 11:50:00,72.18,72.18,72.11,72.11,7600.0,50.5248,50.5248,50.4758,50.4758,7600.0
2013-10-03 11:55:00,72.11,72.14,72.01,72.1,26800.0,50.4758,50.4968,50.4058,50.4688,26800.0
2013-10-03 12:00:00,72.1,72.11,72.05,72.1,141600.0,50.4688,50.4758,50.4338,50.4688,141600.0
2013-10-03 12:05:00,72.11,72.12,72.08,72.11,27600.0,50.4758,50.4828,50.4548,50.4758,27600.0
2013-10-03 12:10:00,72.12,72.16,72.1,72.12,19000.0,50.4828,50.5108,50.4688,50.4828,19000.0
2013-10-03 12:15:00,72.12,72.15,72.08,72.09,12800.0,50.4828,50.5038,50.4548,50.4618,12800.0
2013-10-03 12:20:00,72.09,72.12,72.06,72.09,22100.0,50.4618,50.4828,50.4408,50.4618,22100.0
2013-10-03 12:25:00,72.09,72.15,72.09,72.13,17800.0,50.4618,50.5038,50.4618,50.4898,17800.0
2013-10-03 12:30:00,72.14,72.18,72.11,72.12,15000.0,50.4968,50.5248,50.4758,50.4828,15000.0
2013-10-03 12:35:00,72.12,72.16,72.12,72.12,12700.0,50.4828,50.5108,50.4828,50.4828,12700.0
2013-10-03 12:40:00,72.13,72.13,72.08,72.1,18200.0,50.4898,50.4898,50.4548,50.4688,18200.0
2013-10-03 12:45:00,72.1,72.23,72.1,72.23,36600.0,50.4688,50.5598,50.4688,50.5598,36600.0
2013-10-03 12:50:00,72.21,72.3,72.17,72.17,33500.0,50.5458,50.6088,50.5178,50.5178,33500.0
2013-10-03 12:55:00,72.18,72.2,72.13,72.2,17300.0,50.5248,50.5388,50.4898,50.5388,17300.0
2013-10-03 13:00:00,72.18,72.22,72.13,72.22,8600.0,50.5248,50.5528,50.4898,50.5528,8600.0
2013-10-03 13:05:00,72.24,72.28,72.19,72.28,6600.0,50.5668,50.5948,50.5318,50.5948,6600.0
2013-10-03 13:10:00,72.3,72.3,72.2,72.24,8500.0,50.6088,50.6088,50.5388,50.5668,8500.0
2013-10-03 13:15:00,72.24,72.26,72.19,72.25,10400.0,50.5668,50.5808,50.5318,50.5738,10400.0
2013-10-03 13:20:00,72.27,72.33,72.25,72.33,6600.0,50.5878,50.6298,50.5738,50.6298,6600.0
2013-10-03 13:25:00,72.32,72.44,72.31,72.44,9800.0,50.6228,50.7068,50.6158,50.7068,9800.0
2013-10-03 13:30:00,72.47,72.48,72.4,72.4,4300.0,50.7278,50.7348,50.6788,50.6788,4300.0
2013-10-03 13:35:00,72.39,72.42,72.36,72.37,4300.0,50.6718,50.6928,50.6508,50.6578,4300.0
2013-10-03 13:40:00,72.39,72.47,72.39,72.42,5900.0,50.6718,50.7278,50.6718,50.6928,5900.0
2013-10-03 13:45:00,72.42,72.45,72.38,72.41,1900.0,50.6928,50.7138,50.6648,50.6858,1900.0
2013-10-03 13:50:00,72.43,72.43,72.37,72.39,4300.0,50.6998,50.6998,50.6578,50.6718,4300.0
2013-10-03 13:55:00,72.39,72.48,72.39,72.47,10400.0,50.6718,50.7348,50.6718,50.7278,10400.0
2013-10-03 14:00:00,72.44,72.47,72.44,72.45,3500.0,50.7068,50.7278,50.7068,50.7138,3500.0
2013-10-03 14:05:00,72.43,72.44,72.35,72.4,6500.0,50.6998,50.7068,50.6438,50.6788,6500.0
2013-10-03 14:10:00,72.41,72.5,72.39,72.5,33400.0,50.6858,50.7488,50.6718,50.7488,33400.0
2013-10-03 14:15:00,72.51,72.52,72.43,72.46,11400.0,50.7558,50.7628,50.6998,50.7208,11400.0
2013-10-03 14:20:00,72.48,72.48,72.29,72.31,22700.0,50.7348,50.7348,50.6018,50.6158,22700.0
2013-10-03 14:25:00,72.31,72.48,72.3,72.47,14900.0,50.6158,50.7348,50.6088,50.7278,14900.0
2013-10-03 14:30:00,72.45,72.45,72.38,72.38,34100.0,50.7138,50.7138,50.6648,50.6648,34100.0
2013-10-03 14:35:00,72.38,72.56,72.38,72.53,19100.0,50.6648,50.7908,50.6648,50.7698,19100.0
2013-10-03 14:40:00,72.52,72.58,72.49,72.52,13900.0,50.7628,50.8048,50.7418,50.7628,13900.0
2013-10-03 14:45:00,72.53,72.59,72.51,72.51,25100.0,50.7698,50.8118,50.7558,50.7558,25100.0
2013-10-03 14:50:00,72.53,72.63,72.51,72.61,25200.0,50.7698,50.8398,50.7558,50.8258,25200.0
2013-10-03 14:55:00,72.62,72.67,72.61,72.62,9300.0,50.8328,50.8678,50.8258,50.8328,9300.0
2013-10-03 15:00:00,72.62,72.64,72.58,72.64,11400.0,50.8328,50.8468,50.8048,50.8468,11400.0
2013-10-03 15:05:00,72.63,72.66,72.56,72.57,25200.0,50.8398,50.8608,50.7908,50.7978,25200.0
2013-10-03 15:10:00,72.56,72.58,72.55,72.57,62300.0,50.7908,50.8048,50.7838,50.7978,62300.0
2013-10-03 15:15:00,72.58,72.61,72.55,72.58,41800.0,50.8048,50.8258,50.7838,50.8048,41800.0
2013-10-03 15:20:00,72.58,72.63,72.56,72.58,28300.0,50.8048,50.8398,50.7908,50.8048,28300.0
2013-10-03 15:25:00,72.58,72.65,72.54,72.65,19900.0,50.8048,50.8538,50.7768,50.8538,19900.0
2013-10-03 15:30:00,72.65,72.65,72.53,72.53,20700.0,50.8538,50.8538,50.7698,50.7698,20700.0
2013-10-03 15:35:00,72.53,72.56,72.52,72.55,26600.0,50.7698,50.7908,50.7628,50.7838,26600.0
2013-10-03 15:40:00,72.54,72.59,72.51,72.59,32600.0,50.7768,50.8118,50.7558,50.8118,32600.0
2013-10-03 15:45:00,72.6,72.6,72.53,72.54,45500.0,50.8188,50.8188,50.7698,50.7768,45500.0
2013-10-03 15:50:00,72.55,72.58,72.45,72.46,76800.0,50.7838,50.8048,50.7138,50.7208,76800.0
2013-10-03 15:55:00,72.46,72.49,72.34,72.42,246800.0,50.7208,50.7418,50.6368,50.6928,246800.0
2013-10-04 09:30:00,72.9,72.94,72.36,72.6,113800.0,51.0288,51.0568,50.6508,50.8188,113800.0
2013-10-04 09:35:00,72.58,72.76,72.47,72.53,23700.0,50.8048,50.9308,50.7278,50.7698,23700.0
2013-10-04 09:40:00,72.55,72.75,72.55,72.71,23100.0,50.7838,50.9238,50.7838,50.8958,23100.0
2013-10-04 09:45:00,72.7,72.82,72.68,72.72,44600.0,50.8888,50.9728,50.8748,50.9028,44600.0
2013-10-04 09:50:00,72.74,72.9,72.72,72.81,33800.0,50.9168,51.0288,50.9028,50.9658,33800.0
2013-10-04 09:55:00,72.81,72.83,72.65,72.66,12000.0,50.9658,50.9798,50.8538,50.8608,12000.0
2013-10-04 10:00:00,72.68,72.73,72.55,72.67,24400.0,50.8748,50.9098,50.7838,50.8678,24400.0
2013-10-04 10:05:00,72.67,72.69,72.51,72.55,18100.0,50.8678,50.8818,50.7558,50.7838,18100.0
2013-10-04 10:10:00,72.57,72.69,72.57,72.63,14000.0,50.7978,50.8818,50.7978,50.8398,14000.0
2013-10-04 10:15:00,72.65,72.67,72.59,72.6,14400.0,50.8538,50.8678,50.8118,50.8188,14400.0
2013-10-04 10:20:00,72.59,72.61,72.49,72.58,17300.0,50.8118,50.8258,50.7418,50.8048,17300.0
2013-10-04 10:25:00,72.59,72.68,72.57,72.58,7700.0,50.8118,50.8748,50.7978,50.8048,7700.0
2013-10-04 10:30:00,72.59,72.66,72.59,72.59,14300.0,50.8118,50.8608,50.8118,50.8118,14300.0
2013-10-04 10:35:00,72.59,72.71,72.57,72.65,16200.0,50.8118,50.8958,50.7978,50.8538,16200.0
2013-10-04 10:40:00,72.64,72.75,72.63,72.72,22800.0,50.8468,50.9238,50.8398,50.9028,22800.0
2013-10-04 10:45:00,72.7,72.73,72.65,72.66,11700.0,50.8888,50.9098,50.8538,50.8608,11700.0
2013-10-04 10:50:00,72.67,72.75,72.66,72.72,29100.0,50.8678,50.9238,50.8608,50.9028,29100.0
2013-10-04 10:55:00,72.73,72.74,72.67,72.71,17000.0,50.9098,50.9168,50.8678,50.8958,17000.0
2013-10-04 11:00:00,72.71,72.74,72.65,72.68,16900.0,50.8958,50.9168,50.8538,50.8748,16900.0
2013-10-04 11:05:00,72.68,72.72,72.54,72.57,17700.0,50.8748,50.9028,50.7768,50.7978,17700.0
2013-10-04 11:10:00,72.56,72.6,72.51,72.58,12000.0,50.7908,50.8188,50.7558,50.8048,12000.0
2013-10-04 11:15:00,72.58,72.62,72.5,72.62,8200.0,50.8048,50.8328,50.7488,50.8328,8200.0
2013-10-04 11:20:00,72.62,72.64,72.54,72.62,11800.0,50.8328,50.8468,50.7768,50.8328,11800.0
2013-10-04 11:25:00,72.63,72.67,72.57,72.67,24200.0,50.8398,50.8678,50.7978,50.8678,24200.0
2013-10-04 11:30:00,72.68,72.72,72.67,72.67,16500.0,50.8748,50.9028,50.8678,50.8678,16500.0
2013-10-04 11:35:00,72.67,72.67,72.63,72.66,5600.0,50.8678,50.8678,50.8398,50.8608,5600.0
2013-10-04 11:40:00,72.68,72.71,72.66,72.66,11100.0,50.8748,50.8958,50.8608,50.8608,11100.0
2013-10-04 11:45:00,72.66,72.77,72.65,72.77,9600.0,50.8608,50.9378,50.8538,50.9378,9600.0
2013-10-04 11:50:00,72.77,72.78,72.72,72.73,18400.0,50.9378,50.9448,50.9028,50.9098,18400.0
2013-10-04 11:55:00,72.73,72.73,72.69,72.69,11400.0,50.9098,50.9098,50.8818,50.8818,11400.0
2013-10-04 12:00:00,72.68,72.72,72.68,72.72,8900.0,50.8748,50.9028,50.8748,50.9028,8900.0
2013-10-04 12:05:00,72.73,72.79,72.73,72.78,10900.0,50.9098,50.9518,50.9098,50.9448,10900.0
2013-10-04 12:10:00,72.78,72.8,72.75,72.78,8700.0,50.9448,50.9588,50.9238,50.9448,8700.0
2013-10-04 12:15:00,72.78,72.9,72.78,72.9,10900.0,50.9448,51.0288,50.9448,51.0288,10900.0
2013-10-04 12:20:00,72.91,72.97,72.88,72.89,12200.0,51.0358,51.0778,51.0148,51.0218,12200.0
2013-10-04 12:25:00,72.89,73.0,72.88,72.98,9900.0,51.0218,51.0988,51.0148,51.0848,9900.0
2013-10-04 12:30:00,72.98,72.99,72.9,72.9,10400.0,51.0848,51.0918,51.0288,51.0288,10400.0
2013-10-04 12:35:00,72.91,72.93,72.86,72.89,8900.0,51.0358,51.0498,51.0008,51.0218,8900.0
2013-10-04 12:40:00,72.88,72.95,72.87,72.92,11100.0,51.0148,51.0638,51.0078,51.0428,11100.0
2013-10-04 12:45:00,72.92,72.92,72.85,72.86,15000.0,51.0428,51.0428,50.9938,51.0008,15000.0
2013-10-04 12:50:00,72.86,72.91,72.85,72.89,8000.0,51.0008,51.0358,50.9938,51.0218,8000.0
2013-10-04 12:55:00,72.89,73.01,72.89,72.98,24800.0,51.0218,51.1058,51.0218,51.0848,24800.0
2013-10-04 13:00:00,72.98,72.98,72.94,72.95,7800.0,51.0848,51.0848,51.0568,51.0638,7800.0
2013-10-04 13:05:00,72.96,73.0,72.95,72.97,6300.0,51.0708,51.0988,51.0638,51.0778,6300.0
2013-10-04 13:10:00,72.97,72.98,72.9,72.91,9500.0,51.0778,51.0848,51.0288,51.0358,9500.0
2013-10-04 13:15:00,72.91,72.95,72.9,72.9,8700.0,51.0358,51.0638,51.0288,51.0288,8700.0
2013-10-04 13:20:00,72.88,72.93,72.88,72.9,23200.0,51.0148,51.0498,51.0148,51.0288,23200.0
2013-10-04 13:25:00,72.89,72.98,72.89,72.94,7200.0,51.0218,51.0848,51.0218,51.0568,7200.0
2013-10-04 13:30:00,72.95,72.98,72.94,72.94,5400.0,51.0638,51.0848,51.0568,51.0568,5400.0
2013-10-04 13:35:00,72.95,73.04,72.95,73.03,14300.0,51.0638,51.1268,51.0638,51.1198,14300.0
2013-10-04 13:40:00,73.04,73.06,73.03,73.05,7700.0,51.1268,51.1408,51.1198,51.1338,7700.0
2013-10-04 13:45:00,73.04,73.1,73.03,73.03,19700.0,51.1268,51.1688,51.1198,51.1198,19700.0
2013-10-04 13:50:00,73.03,73.06,72.99,73.03,10000.0,51.1198,51.1408,51.0918,51.1198,10000.0
2013-10-04 13:55:00,73.06,73.07,72.97,72.97,7600.0,51.1408,51.1478,51.0778,51.0778,7600.0
2013-10-04 14:00:00,72.99,73.06,72.98,73.02,12500.0,51.0918,51.1408,51.0848,51.1128,12500.0
2013-10-04 14:05:00,73.02,73.02,72.99,73.02,9100.0,51.1128,51.1128,51.0918,51.1128,9100.0
2013-10-04 14:10:00,73.03,73.1,73.03,73.08,8900.0,51.1198,51.1688,51.1198,51.1548,8900.0
2013-10-04 14:15:00,73.09,73.09,73.06,73.07,5700.0,51.1618,51.1618,51.1408,51.1478,5700.0
2013-10-04 14:20:00,73.09,73.09,73.01,73.03,11900.0,51.1618,51.1618,51.1058,51.1198,11900.0
2013-10-04 14:25:00,73.05,73.15,73.04,73.14,10600.0,51.1338,51.2038,51.1268,51.1968,10600.0
2013-10-04 14:30:00,73.15,73.16,73.11,73.12,9300.0,51.2038,51.2108,51.1758,51.1828,9300.0
2013-10-04 14:35:00,73.12,73.16,73.09,73.1,13400.0,51.1828,51.2108,51.1618,51.1688,13400.0
2013-10-04 14:40:00,73.1,73.11,73.08,73.1,5700.0,51.1688,51.1758,51.1548,51.1688,5700.0
2013-10-04 14:45:00,73.1,73.13,73.08,73.08,17100.0,51.1688,51.1898,51.1548,51.1548,17100.0
2013-10-04 14:50:00,73.11,73.16,73.1,73.13,10500.0,51.1758,51.2108,51.1688,51.1898,10500.0
2013-10-04 14:55:00,73.12,73.14,73.1,73.13,10800.0,51.1828,51.1968,51.1688,51.1898,10800.0
2013-10-04 15:00:00,73.14,73.14,73.06,73.06,21500.0,51.1968,51.1968,51.1408,51.1408,21500.0
2013-10-04 15:05:00,73.05,73.07,73.02,73.04,22400.0,51.1338,51.1478,51.1128,51.1268,22400.0
2013-10-04 15:10:00,73.03,73.06,73.02,73.05,17200.0,51.1198,51.1408,51.1128,51.1338,17200.0
2013-10-04 15:15:00,73.06,73.06,73.02,73.03,23300.0,51.1408,51.1408,51.1128,51.1198,23300.0
2013-10-04 15:20:00,73.03,73.04,72.98,73.01,28500.0,51.1198,51.1268,51.0848,51.1058,28500.0
2013-10-04 15:25:00,73.0,73.02,72.95,73.02,19200.0,51.0988,51.1128,51.0638,51.1128,19200.0
2013-10-04 15:30:00,73.03,73.04,73.0,73.01,15300.0,51.1198,51.1268,51.0988,51.1058,15300.0
2013-10-04 15:35:00,73.01,73.06,73.01,73.03,19700.0,51.1058,51.1408,51.1058,51.1198,19700.0
2013-10-04 15:40:00,73.02,73.03,72.9,72.91,26700.0,51.1128,51.1198,51.0288,51.0358,26700.0
2013-10-04 15:45:00,72.9,72.95,72.88,72.94,51400.0,51.0288,51.0638,51.0148,51.0568,51400.0
2013-10-04 15:50:00,72.93,72.94,72.9,72.93,33200.0,51.0498,51.0568,51.0288,51.0498,33200.0
2013-10-04 15:55:00,72.92,72.98,72.86,72.98,113100.0,51.0428,51.0848,51.0008,51.0848,113100.0
2013-10-07 09:30:00,72.36,72.36,72.02,72.25,46800.0,50.6508,50.6508,50.4128,50.5738,46800.0
2013-10-07 09:35:00,72.24,72.3,72.05,72.16,28200.0,50.5668,50.6088,50.4338,50.5108,28200.0
2013-10-07 09:40:00,72.16,72.17,71.94,71.95,56500.0,50.5108,50.5178,50.3568,50.3638,56500.0
2013-10-07 09:45:00,71.95,72.03,71.78,71.81,102700.0,50.3638,50.4198,50.2448,50.2658,102700.0
2013-10-07 09:50:00,71.82,71.85,71.7,71.73,28600.0,50.2728,50.2938,50.1888,50.2098,28600.0
2013-10-07 09:55:00,71.76,71.91,71.76,71.88,24400.0,50.2308,50.3358,50.2308,50.3148,24400.0
2013-10-07 10:00:00,71.88,71.97,71.87,71.89,13600.0,50.3148,50.3778,50.3078,50.3218,13600.0
2013-10-07 10:05:00,71.94,72.09,71.91,72.0,10800.0,50.3568,50.4618,50.3358,50.3988,10800.0
2013-10-07 10:10:00,72.0,72.06,71.93,71.94,14700.0,50.3988,50.4408,50.3498,50.3568,14700.0
2013-10-07 10:15:00,71.94,72.07,71.94,72.06,9300.0,50.3568,50.4478,50.3568,50.4408,9300.0
2013-10-07 10:20:00,72.06,72.23,72.06,72.17,11600.0,50.4408,50.5598,50.4408,50.5178,11600.0
2013-10-07 10:25:00,72.17,72.21,72.12,72.12,5000.0,50.5178,50.5458,50.4828,50.4828,5000.0
2013-10-07 10:30:00,72.12,72.25,72.12,72.14,14800.0,50.4828,50.5738,50.4828,50.4968,14800.0
2013-10-07 10:35:00,72.16,72.21,72.15,72.16,9000.0,50.5108,50.5458,50.5038,50.5108,9000.0
2013-10-07 10:40:00,72.15,72.22,72.07,72.21,62800.0,50.5038,50.5528,50.4478,50.5458,62800.0
2013-10-07 10:45:00,72.24,72.34,72.23,72.28,9200.0,50.5668,50.6368,50.5598,50.5948,9200.0
2013-10-07 10:50:00,72.27,72.27,72.21,72.23,8400.0,50.5878,50.5878,50.5458,50.5598,8400.0
2013-10-07 10:55:00,72.23,72.23,72.18,72.21,10000.0,50.5598,50.5598,50.5248,50.5458,10000.0
2013-10-07 11:00:00,72.2,72.22,72.17,72.2,14800.0,50.5388,50.5528,50.5178,50.5388,14800.0
2013-10-07 11:05:00,72.22,72.23,72.18,72.22,10300.0,50.5528,50.5598,50.5248,50.5528,10300.0
2013-10-07 11:10:00,72.26,72.33,72.26,72.3,7100.0,50.5808,50.6298,50.5808,50.6088,7100.0
2013-10-07 11:15:00,72.31,72.31,72.21,72.21,6600.0,50.6158,50.6158,50.5458,50.5458,6600.0
2013-10-07 11:20:00,72.2,72.25,72.2,72.21,7400.0,50.5388,50.5738,50.5388,50.5458,7400.0
2013-10-07 11:25:00,72.22,72.22,72.19,72.2,6800.0,50.5528,50.5528,50.5318,50.5388,6800.0
2013-10-07 11:30:00,72.2,72.29,72.19,72.29,7700.0,50.5388,50.6018,50.5318,50.6018,7700.0
2013-10-07 11:35:00,72.3,72.34,72.28,72.29,7200.0,50.6088,50.6368,50.5948,50.6018,7200.0
2013-10-07 11:40:00,72.28,72.3,72.24,72.27,3700.0,50.5948,50.6088,50.5668,50.5878,3700.0
2013-10-07 11:45:00,72.28,72.32,72.28,72.32,4600.0,50.5948,50.6228,50.5948,50.6228,4600.0
2013-10-07 11:50:00,72.33,72.39,72.32,72.33,7600.0,50.6298,50.6718,50.6228,50.6298,7600.0
2013-10-07 11:55:00,72.33,72.36,72.31,72.31,5600.0,50.6298,50.6508,50.6158,50.6158,5600.0
2013-10-07 12:00:00,72.3,72.31,72.27,72.31,3100.0,50.6088,50.6158,50.5878,50.6158,3100.0
2013-10-07 12:05:00,72.31,72.32,72.3,72.31,3600.0,50.6158,50.6228,50.6088,50.6158,3600.0
2013-10-07 12:10:00,72.31,72.35,72.31,72.34,3300.0,50.6158,50.6438,50.6158,50.6368,3300.0
2013-10-07 12:15:00,72.35,72.37,72.34,72.35,2400.0,50.6438,50.6578,50.6368,50.6438,2400.0
2013-10-07 12:20:00,72.35,72.35,72.27,72.27,5400.0,50.6438,50.6438,50.5878,50.5878,5400.0
2013-10-07 12:25:00,72.27,72.28,72.23,72.23,3500.0,50.5878,50.5948,50.5598,50.5598,3500.0
2013-10-07 12:30:00,72.23,72.23,72.15,72.17,16100.0,50.5598,50.5598,50.5038,50.5178,16100.0
2013-10-07 12:35:00,72.17,72.18,72.16,72.16,7700.0,50.5178,50.5248,50.5108,50.5108,7700.0
2013-10-07 12:40:00,72.16,72.16,72.1,72.14,8400.0,50.5108,50.5108,50.4688,50.4968,8400.0
2013-10-07 12:45:00,72.13,72.15,72.13,72.15,3900.0,50.4898,50.5038,50.4898,50.5038,3900.0
2013-10-07 12:50:00,72.16,72.21,72.16,72.19,4100.0,50.5108,50.5458,50.5108,50.5318,4100.0
2013-10-07 12:55:00,72.18,72.19,72.14,72.14,3600.0,50.5248,50.5318,50.4968,50.4968,3600.0
2013-10-07 13:00:00,72.15,72.21,72.15,72.18,6100.0,50.5038,50.5458,50.5038,50.5248,6100.0
2013-10-07 13:05:00,72.17,72.25,72.17,72.25,7700.0,50.5178,50.5738,50.5178,50.5738,7700.0
2013-10-07 13:10:00,72.25,72.29,72.25,72.26,6100.0,50.5738,50.6018,50.5738,50.5808,6100.0
2013-10-07 13:15:00,72.27,72.3,72.25,72.3,9700.0,50.5878,50.6088,50.5738,50.6088,9700.0
2013-10-07 13:20:00,72.32,72.33,72.29,72.3,4500.0,50.6228,50.6298,50.6018,50.6088,4500.0
2013-10-07 13:25:00,72.3,72.31,72.25,72.25,10400.0,50.6088,50.6158,50.5738,50.5738,10400.0
2013-10-07 13:30:00,72.25,72.31,72.25,72.29,4200.0,50.5738,50.6158,50.5738,50.6018,4200.0
2013-10-07 13:35:00,72.3,72.3,72.15,72.2,9300.0,50.6088,50.6088,50.5038,50.5388,9300.0
2013-10-07 13:40:00,72.2,72.21,72.16,72.19,4400.0,50.5388,50.5458,50.5108,50.5318,4400.0
2013-10-07 13:45:00,72.2,72.23,72.19,72.2,5800.0,50.5388,50.5598,50.5318,50.5388,5800.0
2013-10-07 13:50:00,72.2,72.2,72.14,72.14,1700.0,50.5388,50.5388,50.4968,50.4968,1700.0
2013-10-07 13:55:00,72.15,72.28,72.15,72.28,9600.0,50.5038,50.5948,50.5038,50.5948,9600.0
2013-10-07 14:00:00,72.28,72.32,72.17,72.17,14700.0,50.5948,50.6228,50.5178,50.5178,14700.0
2013-10-07 14:05:00,72.17,72.17,72.03,72.03,17200.0,50.5178,50.5178,50.4198,50.4198,17200.0
2013-10-07 14:10:00,72.03,72.06,71.98,71.99,13000.0,50.4198,50.4408,50.3848,50.3918,13000.0
2013-10-07 14:15:00,71.99,72.05,71.97,72.05,14800.0,50.3918,50.4338,50.3778,50.4338,14800.0
2013-10-07 14:20:00,72.05,72.06,72.03,72.06,8000.0,50.4338,50.4408,50.4198,50.4408,8000.0
2013-10-07 14:25:00,72.05,72.13,72.04,72.1,6900.0,50.4338,50.4898,50.4268,50.4688,6900.0
2013-10-07 14:30:00,72.09,72.14,72.08,72.08,5300.0,50.4618,50.4968,50.4548,50.4548,5300.0
2013-10-07 14:35:00,72.09,72.15,72.09,72.12,7100.0,50.4618,50.5038,50.4618,50.4828,7100.0
2013-10-07 14:40:00,72.11,72.13,72.06,72.06,15000.0,50.4758,50.4898,50.4408,50.4408,15000.0
2013-10-07 14:45:00,72.06,72.15,72.06,72.15,7000.0,50.4408,50.5038,50.4408,50.5038,7000.0
2013-10-07 14:50:00,72.13,72.16,72.12,72.15,5900.0,50.4898,50.5108,50.4828,50.5038,5900.0
2013-10-07 14:55:00,72.15,72.2,72.15,72.19,9200.0,50.5038,50.5388,50.5038,50.5318,9200.0
2013-10-07 15:00:00,72.19,72.22,72.15,72.22,16000.0,50.5318,50.5528,50.5038,50.5528,16000.0
2013-10-07 15:05:00,72.21,72.22,72.17,72.2,15500.0,50.5458,50.5528,50.5178,50.5388,15500.0
2013-10-07 15:10:00,72.19,72.2,72.18,72.18,10200.0,50.5318,50.5388,50.5248,50.5248,10200.0
2013-10-07 15:15:00,72.17,72.18,72.13,72.13,11400.0,50.5178,50.5248,50.4898,50.4898,11400.0
2013-10-07 15:20:00,72.13,72.14,72.08,72.09,18900.0,50.4898,50.4968,50.4548,50.4618,18900.0
2013-10-07 15:25:00,72.09,72.12,72.09,72.11,16200.0,50.4618,50.4828,50.4618,50.4758,16200.0
2013-10-07 15:30:00,72.12,72.13,72.09,72.11,19400.0,50.4828,50.4898,50.4618,50.4758,19400.0
2013-10-07 15:35:00,72.11,72.11,72.0,72.0,36000.0,50.4758,50.4758,50.3988,50.3988,36000.0
2013-10-07 15:40:00,72.0,72.02,71.95,71.99,33600.0,50.3988,50.4128,50.3638,50.3918,33600.0
2013-10-07 15:45:00,71.98,72.01,71.91,71.94,56100.0,50.3848,50.4058,50.3358,50.3568,56100.0
2013-10-07 15:50:00,71.94,71.94,71.88,71.91,46500.0,50.3568,50.3568,50.3148,50.3358,46500.0
2013-10-07 15:55:00,71.91,71.98,71.86,71.88,146200.0,50.3358,50.3848,50.3008,50.3148,146200.0
2013-10-08 09:30:00,71.76,71.93,71.67,71.68,28600.0,50.2308,50.3498,50.1678,50.1748,28600.0
2013-10-08 09:35:00,71.68,71.77,71.51,71.55,37100.0,50.1748,50.2378,50.0558,50.0838,37100.0
2013-10-08 09:40:00,71.58,71.65,71.5,71.62,14300.0,50.1048,50.1538,50.0488,50.1328,14300.0
2013-10-08 09:45:00,71.61,71.64,71.42,71.42,58800.0,50.1258,50.1468,49.9928,49.9928,58800.0
2013-10-08 09:50:00,71.42,71.64,71.39,71.61,46500.0,49.9928,50.1468,49.9718,50.1258,46500.0
2013-10-08 09:55:00,71.63,71.86,71.63,71.86,14000.0,50.1398,50.3008,50.1398,50.3008,14000.0
2013-10-08 10:00:00,71.86,71.86,71.69,71.79,16500.0,50.3008,50.3008,50.1818,50.2518,16500.0
2013-10-08 10:05:00,71.81,71.82,71.67,71.75,11900.0,50.2658,50.2728,50.1678,50.2238,11900.0
2013-10-08 10:10:00,71.74,71.87,71.67,71.81,10000.0,50.2168,50.3078,50.1678,50.2658,10000.0
2013-10-08 10:15:00,71.83,71.89,71.75,71.77,29600.0,50.2798,50.3218,50.2238,50.2378,29600.0
2013-10-08 10:20:00,71.79,71.82,71.74,71.78,4900.0,50.2518,50.2728,50.2168,50.2448,4900.0
2013-10-08 10:25:00,71.8,71.8,71.71,71.71,13200.0,50.2588,50.2588,50.1958,50.1958,13200.0
2013-10-08 10:30:00,71.72,71.72,71.62,71.63,14200.0,50.2028,50.2028,50.1328,50.1398,14200.0
2013-10-08 10:35:00,71.63,71.66,71.54,71.59,12200.0,50.1398,50.1608,50.0768,50.1118,12200.0
2013-10-08 10:40:00,71.59,71.71,71.59,71.67,16100.0,50.1118,50.1958,50.1118,50.1678,16100.0
2013-10-08 10:45:00,71.69,71.72,71.57,71.57,18200.0,50.1818,50.2028,50.0978,50.0978,18200.0
2013-10-08 10:50:00,71.56,71.6,71.48,71.56,14600.0,50.0908,50.1188,50.0348,50.0908,14600.0
2013-10-08 10:55:00,71.56,71.56,71.47,71.47,11100.0,50.0908,50.0908,50.0278,50.0278,11100.0
2013-10-08 11:00:00,71.48,71.48,71.42,71.42,12200.0,50.0348,50.0348,49.9928,49.9928,12200.0
2013-10-08 11:05:00,71.42,71.53,71.42,71.53,20300.0,49.9928,50.0698,49.9928,50.0698,20300.0
2013-10-08 11:10:00,71.54,71.58,71.52,71.58,12200.0,50.0768,50.1048,50.0628,50.1048,12200.0
2013-10-08 11:15:00,71.58,71.58,71.43,71.49,14100.0,50.1048,50.1048,49.9998,50.0418,14100.0
2013-10-08 11:20:00,71.5,71.55,71.48,71.52,9800.0,50.0488,50.0838,50.0348,50.0628,9800.0
2013-10-08 11:25:00,71.54,71.57,71.49,71.5,9700.0,50.0768,50.0978,50.0418,50.0488,9700.0
2013-10-08 11:30:00,71.5,71.51,71.34,71.36,64600.0,50.0488,50.0558,49.9368,49.9508,64600.0
2013-10-08 11:35:00,71.36,71.43,71.3,71.31,16600.0,49.9508,49.9998,49.9088,49.9158,16600.0
2013-10-08 11:40:00,71.32,71.36,71.28,71.33,16300.0,49.9228,49.9508,49.8948,49.9298,16300.0
2013-10-08 11:45:00,71.35,71.36,71.2,71.22,17400.0,49.9438,49.9508,49.8388,49.8528,17400.0
2013-10-08 11:50:00,71.26,71.31,71.23,71.25,17600.0,49.8808,49.9158,49.8598,49.8738,17600.0
2013-10-08 11:55:00,71.26,71.29,71.22,71.22,10200.0,49.8808,49.9018,49.8528,49.8528,10200.0
2013-10-08 12:00:00,71.25,71.26,71.09,71.2,32300.0,49.8738,49.8808,49.7618,49.8388,32300.0
2013-10-08 12:05:00,71.19,71.23,71.16,71.21,42900.0,49.8318,49.8598,49.8108,49.8458,42900.0
2013-10-08 12:10:00,71.21,71.23,71.17,71.2,10900.0,49.8458,49.8598,49.8178,49.8388,10900.0
2013-10-08 12:15:00,71.2,71.27,71.2,71.27,16500.0,49.8388,49.8878,49.8388,49.8878,16500.0
2013-10-08 12:20:00,71.26,71.29,71.24,71.24,2700.0,49.8808,49.9018,49.8668,49.8668,2700.0
2013-10-08 12:25:00,71.25,71.29,71.19,71.26,10000.0,49.8738,49.9018,49.8318,49.8808,10000.0
2013-10-08 12:30:00,71.26,71.29,71.17,71.22,15300.0,49.8808,49.9018,49.8178,49.8528,15300.0
2013-10-08 12:35:00,71.19,71.22,71.14,71.21,8200.0,49.8318,49.8528,49.7968,49.8458,8200.0
2013-10-08 12:40:00,71.22,71.23,71.16,71.22,9700.0,49.8528,49.8598,49.8108,49.8528,9700.0
2013-10-08 12:45:00,71.22,71.25,71.21,71.23,36700.0,49.8528,49.8738,49.8458,49.8598,36700.0
2013-10-08 12:50:00,71.24,71.24,71.19,71.19,14200.0,49.8668,49.8668,49.8318,49.8318,14200.0
2013-10-08 12:55:00,71.21,71.26,71.21,71.24,11700.0,49.8458,49.8808,49.8458,49.8668,11700.0
2013-10-08 13:00:00,71.24,71.31,71.24,71.25,11100.0,49.8668,49.9158,49.8668,49.8738,11100.0
2013-10-08 13:05:00,71.25,71.28,71.23,71.23,5800.0,49.8738,49.8948,49.8598,49.8598,5800.0
2013-10-08 13:10:00,71.22,71.28,71.2,71.25,6200.0,49.8528,49.8948,49.8388,49.8738,6200.0
2013-10-08 13:15:00,71.24,71.24,71.18,71.2,8400.0,49.8668,49.8668,49.8248,49.8388,8400.0
2013-10-08 13:20:00,71.2,71.29,71.19,71.25,8500.0,49.8388,49.9018,49.8318,49.8738,8500.0
2013-10-08 13:25:00,71.26,71.28,71.21,71.28,7200.0,49.8808,49.8948,49.8458,49.8948,7200.0
2013-10-08 13:30:00,71.29,71.34,71.26,71.27,9100.0,49.9018,49.9368,49.8808,49.8878,9100.0
2013-10-08 13:35:00,71.26,71.26,71.21,71.24,4400.0,49.8808,49.8808,49.8458,49.8668,4400.0
2013-10-08 13:40:00,71.24,71.24,71.16,71.21,9100.0,49.8668,49.8668,49.8108,49.8458,9100.0
2013-10-08 13:45:00,71.2,71.22,71.12,71.14,11100.0,49.8388,49.8528,49.7828,49.7968,11100.0
2013-10-08 13:50:00,71.17,71.23,71.17,71.17,6100.0,49.8178,49.8598,49.8178,49.8178,6100.0
2013-10-08 13:55:00,71.18,71.26,71.15,71.18,7000.0,49.8248,49.8808,49.8038,49.8248,7000.0
2013-10-08 14:00:00,71.18,71.19,71.11,71.13,10600.0,49.8248,49.8318,49.7758,49.7898,10600.0
2013-10-08 14:05:00,71.15,71.16,71.09,71.11,11000.0,49.8038,49.8108,49.7618,49.7758,11000.0
2013-10-08 14:10:00,71.13,71.19,71.11,71.13,6400.0,49.7898,49.8318,49.7758,49.7898,6400.0
2013-10-08 14:15:00,71.16,71.16,71.04,71.05,11700.0,49.8108,49.8108,49.7268,49.7338,11700.0
2013-10-08 14:20:00,71.08,71.23,71.04,71.19,16400.0,49.7548,49.8598,49.7268,49.8318,16400.0
2013-10-08 14:25:00,71.18,71.28,71.16,71.22,15600.0,49.8248,49.8948,49.8108,49.8528,15600.0
2013-10-08 14:30:00,71.22,71.29,71.16,71.17,21700.0,49.8528,49.9018,49.8108,49.8178,21700.0
2013-10-08 14:35:00,71.2,71.2,71.09,71.16,26200.0,49.8388,49.8388,49.7618,49.8108,26200.0
2013-10-08 14:40:00,71.16,71.24,71.16,71.22,17100.0,49.8108,49.8668,49.8108,49.8528,17100.0
2013-10-08 14:45:00,71.23,71.23,71.15,71.18,9700.0,49.8598,49.8598,49.8038,49.8248,9700.0
2013-10-08 14:50:00,71.17,71.19,71.13,71.18,10800.0,49.8178,49.8318,49.7898,49.8248,10800.0
2013-10-08 14:55:00,71.18,71.23,71.11,71.21,17100.0,49.8248,49.8598,49.7758,49.8458,17100.0
2013-10-08 15:00:00,71.21,71.28,71.2,71.27,21300.0,49.8458,49.8948,49.8388,49.8878,21300.0
2013-10-08 15:05:00,71.27,71.28,71.16,71.16,19200.0,49.8878,49.8948,49.8108,49.8108,19200.0
2013-10-08 15:10:00,71.14,71.19,71.1,71.14,20800.0,49.7968,49.8318,49.7688,49.7968,20800.0
2013-10-08 15:15:00,71.12,71.18,71.11,71.17,18200.0,49.7828,49.8248,49.7758,49.8178,18200.0
2013-10-08 15:20:00,71.17,71.31,71.17,71.31,28800.0,49.8178,49.9158,49.8178,49.9158,28800.0
2013-10-08 15:25:00,71.32,71.32,71.23,71.28,21600.0,49.9228,49.9228,49.8598,49.8948,21600.0
2013-10-08 15:30:00,71.27,71.29,71.17,71.19,21000.0,49.8878,49.9018,49.8178,49.8318,21000.0
2013-10-08 15:35:00,71.19,71.22,71.15,71.21,31800.0,49.8318,49.8528,49.8038,49.8458,31800.0
2013-10-08 15:40:00,71.2,71.21,71.12,71.15,36000.0,49.8388,49.8458,49.7828,49.8038,36000.0
2013-10-08 15:45:00,71.14,71.19,71.06,71.09,64500.0,49.7968,49.8318,49.7408,49.7618,64500.0
2013-10-08 15:50:00,71.08,71.13,71.03,71.04,59600.0,49.7548,49.7898,49.7198,49.7268,59600.0
2013-10-08 15:55:00,71.04,71.06,70.91,70.94,167200.0,49.7268,49.7408,49.6358,49.6568,167200.0
2013-10-09 09:30:00,71.03,71.2,70.8,70.8,33100.0,49.7198,49.8388,49.5588,49.5588,33100.0
2013-10-09 09:35:00,70.87,71.15,70.84,71.06,83100.0,49.6078,49.8038,49.5868,49.7408,83100.0
2013-10-09 09:40:00,71.08,71.09,70.86,70.88,20900.0,49.7548,49.7618,49.6008,49.6148,20900.0
2013-10-09 09:45:00,70.9,70.99,70.85,70.9,29100.0,49.6288,49.6918,49.5938,49.6288,29100.0
2013-10-09 09:50:00,70.9,71.09,70.87,71.09,24200.0,49.6288,49.7618,49.6078,49.7618,24200.0
2013-10-09 09:55:00,71.11,71.14,70.98,71.03,80200.0,49.7758,49.7968,49.6848,49.7198,80200.0
2013-10-09 10:00:00,71.06,71.09,70.96,71.0,27000.0,49.7408,49.7618,49.6708,49.6988,27000.0
2013-10-09 10:05:00,71.0,71.15,70.98,71.08,18000.0,49.6988,49.8038,49.6848,49.7548,18000.0
2013-10-09 10:10:00,71.09,71.12,70.87,70.97,39500.0,49.7618,49.7828,49.6078,49.6778,39500.0
2013-10-09 10:15:00,70.97,71.08,70.97,71.01,40300.0,49.6778,49.7548,49.6778,49.7058,40300.0
2013-10-09 10:20:00,70.99,71.11,70.9,71.09,12700.0,49.6918,49.7758,49.6288,49.7618,12700.0
2013-10-09 10:25:00,71.09,71.11,70.98,70.98,12300.0,49.7618,49.7758,49.6848,49.6848,12300.0
2013-10-09 10:30:00,70.99,71.12,70.96,71.02,7700.0,49.6918,49.7828,49.6708,49.7128,7700.0
2013-10-09 10:35:00,71.01,71.03,70.88,70.94,6500.0,49.7058,49.7198,49.6148,49.6568,6500.0
2013-10-09 10:40:00,70.94,71.02,70.9,70.93,10600.0,49.6568,49.7128,49.6288,49.6498,10600.0
2013-10-09 10:45:00,70.97,70.97,70.81,70.9,12100.0,49.6778,49.6778,49.5658,49.6288,12100.0
2013-10-09 10:50:00,70.9,70.91,70.8,70.83,18300.0,49.6288,49.6358,49.5588,49.5798,18300.0
2013-10-09 10:55:00,70.83,70.87,70.79,70.82,12000.0,49.5798,49.6078,49.5518,49.5728,12000.0
2013-10-09 11:00:00,70.82,70.92,70.79,70.9,6200.0,49.5728,49.6428,49.5518,49.6288,6200.0
2013-10-09 11:05:00,70.88,70.91,70.79,70.8,10100.0,49.6148,49.6358,49.5518,49.5588,10100.0
2013-10-09 11:10:00,70.81,70.88,70.77,70.84,20700.0,49.5658,49.6148,49.5378,49.5868,20700.0
2013-10-09 11:15:00,70.84,70.85,70.69,70.69,7500.0,49.5868,49.5938,49.4818,49.4818,7500.0
2013-10-09 11:20:00,70.68,70.72,70.63,70.69,17600.0,49.4748,49.5028,49.4398,49.4818,17600.0
2013-10-09 11:25:00,70.69,70.77,70.65,70.74,27700.0,49.4818,49.5378,49.4538,49.5168,27700.0
2013-10-09 11:30:00,70.74,70.94,70.72,70.83,25800.0,49.5168,49.6568,49.5028,49.5798,25800.0
2013-10-09 11:35:00,70.84,70.88,70.76,70.85,11600.0,49.5868,49.6148,49.5308,49.5938,11600.0
2013-10-09 11:40:00,70.85,70.89,70.84,70.88,8100.0,49.5938,49.6218,49.5868,49.6148,8100.0
2013-10-09 11:45:00,70.89,71.01,70.89,70.98,25300.0,49.6218,49.7058,49.6218,49.6848,25300.0
2013-10-09 11:50:00,70.98,70.99,70.93,70.95,8300.0,49.6848,49.6918,49.6498,49.6638,8300.0
2013-10-09 11:55:00,70.97,71.0,70.94,70.98,16000.0,49.6778,49.6988,49.6568,49.6848,16000.0
2013-10-09 12:00:00,70.97,71.05,70.97,71.03,19900.0,49.6778,49.7338,49.6778,49.7198,19900.0
2013-10-09 12:05:00,71.04,71.04,70.98,70.98,35500.0,49.7268,49.7268,49.6848,49.6848,35500.0
2013-10-09 12:10:00,70.98,71.04,70.94,70.99,32100.0,49.6848,49.7268,49.6568,49.6918,32100.0
2013-10-09 12:15:00,71.0,71.05,70.98,70.98,11700.0,49.6988,49.7338,49.6848,49.6848,11700.0
2013-10-09 12:20:00,70.98,71.0,70.92,70.95,11000.0,49.6848,49.6988,49.6428,49.6638,11000.0
2013-10-09 12:25:00,70.91,71.01,70.9,70.97,38900.0,49.6358,49.7058,49.6288,49.6778,38900.0
2013-10-09 12:30:00,71.0,71.05,70.98,71.03,9700.0,49.6988,49.7338,49.6848,49.7198,9700.0
2013-10-09 12:35:00,71.06,71.07,70.99,70.99,14800.0,49.7408,49.7478,49.6918,49.6918,14800.0
2013-10-09 12:40:00,71.0,71.01,70.93,71.0,7700.0,49.6988,49.7058,49.6498,49.6988,7700.0
2013-10-09 12:45:00,70.96,70.98,70.9,70.92,10200.0,49.6708,49.6848,49.6288,49.6428,10200.0
2013-10-09 12:50:00,70.91,70.97,70.9,70.96,7000.0,49.6358,49.6778,49.6288,49.6708,7000.0
2013-10-09 12:55:00,70.97,71.0,70.91,70.91,9300.0,49.6778,49.6988,49.6358,49.6358,9300.0
2013-10-09 13:00:00,70.94,71.02,70.92,70.97,16100.0,49.6568,49.7128,49.6428,49.6778,16100.0
2013-10-09 13:05:00,70.98,71.01,70.96,70.98,8900.0,49.6848,49.7058,49.6708,49.6848,8900.0
2013-10-09 13:10:00,70.98,71.08,70.94,71.06,8300.0,49.6848,49.7548,49.6568,49.7408,8300.0
2013-10-09 13:15:00,71.07,71.15,71.07,71.08,10200.0,49.7478,49.8038,49.7478,49.7548,10200.0
2013-10-09 13:20:00,71.11,71.18,71.06,71.13,13100.0,49.7758,49.8248,49.7408,49.7898,13100.0
2013-10-09 13:25:00,71.12,71.13,71.02,71.03,25500.0,49.7828,49.7898,49.7128,49.7198,25500.0
2013-10-09 13:30:00,71.04,71.05,70.98,70.98,12000.0,49.7268,49.7338,49.6848,49.6848,12000.0
2013-10-09 13:35:00,71.0,71.03,70.96,70.96,6700.0,49.6988,49.7198,49.6708,49.6708,6700.0
2013-10-09 13:40:00,70.98,71.06,70.98,71.0,7100.0,49.6848,49.7408,49.6848,49.6988,7100.0
2013-10-09 13:45:00,71.01,71.04,70.98,70.99,7400.0,49.7058,49.7268,49.6848,49.6918,7400.0
2013-10-09 13:50:00,70.99,71.05,70.98,71.01,6600.0,49.6918,49.7338,49.6848,49.7058,6600.0
2013-10-09 13:55:00,71.01,71.06,71.0,71.04,11000.0,49.7058,49.7408,49.6988,49.7268,11000.0
2013-10-09 14:00:00,71.02,71.07,70.92,71.04,23800.0,49.7128,49.7478,49.6428,49.7268,23800.0
2013-10-09 14:05:00,71.05,71.05,70.97,71.01,26100.0,49.7338,49.7338,49.6778,49.7058,26100.0
2013-10-09 14:10:00,70.99,71.02,70.95,71.01,12500.0,49.6918,49.7128,49.6638,49.7058,12500.0
2013-10-09 14:15:00,71.02,71.03,70.94,70.98,19400.0,49.7128,49.7198,49.6568,49.6848,19400.0
2013-10-09 14:20:00,70.99,71.1,70.97,70.99,20200.0,49.6918,49.7688,49.6778,49.6918,20200.0
2013-10-09 14:25:00,70.99,71.06,70.96,71.04,10400.0,49.6918,49.7408,49.6708,49.7268,10400.0
2013-10-09 14:30:00,71.05,71.12,71.03,71.06,22300.0,49.7338,49.7828,49.7198,49.7408,22300.0
2013-10-09 14:35:00,71.07,71.09,71.03,71.05,15400.0,49.7478,49.7618,49.7198,49.7338,15400.0
2013-10-09 14:40:00,71.05,71.1,71.03,71.09,10900.0,49.7338,49.7688,49.7198,49.7618,10900.0
2013-10-09 14:45:00,71.08,71.1,71.04,71.04,12200.0,49.7548,49.7688,49.7268,49.7268,12200.0
2013-10-09 14:50:00,71.04,71.1,71.03,71.05,10200.0,49.7268,49.7688,49.7198,49.7338,10200.0
2013-10-09 14:55:00,71.05,71.11,71.04,71.09,13700.0,49.7338,49.7758,49.7268,49.7618,13700.0
2013-10-09 15:00:00,71.1,71.13,71.09,71.12,20400.0,49.7688,49.7898,49.7618,49.7828,20400.0
2013-10-09 15:05:00,71.13,71.13,71.07,71.11,14100.0,49.7898,49.7898,49.7478,49.7758,14100.0
2013-10-09 15:10:00,71.12,71.16,71.1,71.1,22000.0,49.7828,49.8108,49.7688,49.7688,22000.0
2013-10-09 15:15:00,71.12,71.14,71.05,71.08,39700.0,49.7828,49.7968,49.7338,49.7548,39700.0
2013-10-09 15:20:00,71.07,71.08,70.98,71.01,21400.0,49.7478,49.7548,49.6848,49.7058,21400.0
2013-10-09 15:25:00,71.01,71.06,70.96,71.0,22600.0,49.7058,49.7408,49.6708,49.6988,22600.0
2013-10-09 15:30:00,71.01,71.05,71.0,71.02,26900.0,49.7058,49.7338,49.6988,49.7128,26900.0
2013-10-09 15:35:00,71.03,71.04,70.99,71.01,24000.0,49.7198,49.7268,49.6918,49.7058,24000.0
2013-10-09 15:40:00,71.0,71.01,70.94,70.94,30700.0,49.6988,49.7058,49.6568,49.6568,30700.0
2013-10-09 15:45:00,70.94,70.96,70.76,70.81,66700.0,49.6568,49.6708,49.5308,49.5658,66700.0
2013-10-09 15:50:00,70.81,70.92,70.78,70.91,126700.0,49.5658,49.6428,49.5448,49.6358,126700.0
2013-10-09 15:55:00,70.91,70.94,70.85,70.87,127300.0,49.6358,49.6568,49.5938,49.6078,127300.0
2013-10-10 09:30:00,71.41,71.68,71.32,71.68,57700.0,50.2887,50.4788,50.2253,50.4788,57700.0
2013-10-10 09:35:00,71.74,71.81,71.57,71.72,36500.0,50.5211,50.5704,50.4013,50.507,36500.0
2013-10-10 09:40:00,71.78,71.93,71.7,71.71,30300.0,50.5492,50.6549,50.4929,50.4999,30300.0
2013-10-10 09:45:00,71.77,71.79,71.51,71.58,21500.0,50.5422,50.5563,50.3591,50.4084,21500.0
2013-10-10 09:50:00,71.6,71.9,71.57,71.81,58500.0,50.4225,50.6337,50.4013,50.5704,58500.0
2013-10-10 09:55:00,71.86,72.07,71.84,72.04,74100.0,50.6056,50.7535,50.5915,50.7323,74100.0
2013-10-10 10:00:00,72.09,72.23,71.96,72.23,51800.0,50.7675,50.8661,50.676,50.8661,51800.0
2013-10-10 10:05:00,72.19,72.19,71.96,72.01,64400.0,50.838,50.838,50.676,50.7112,64400.0
2013-10-10 10:10:00,72.07,72.08,71.9,72.08,20400.0,50.7535,50.7605,50.6337,50.7605,20400.0
2013-10-10 10:15:00,72.07,72.12,72.0,72.11,38200.0,50.7535,50.7887,50.7042,50.7816,38200.0
2013-10-10 10:20:00,72.11,72.16,72.09,72.14,8100.0,50.7816,50.8168,50.7675,50.8027,8100.0
2013-10-10 10:25:00,72.15,72.17,72.1,72.14,16000.0,50.8098,50.8239,50.7746,50.8027,16000.0
2013-10-10 10:30:00,72.15,72.16,72.06,72.16,10500.0,50.8098,50.8168,50.7464,50.8168,10500.0
2013-10-10 10:35:00,72.16,72.25,72.16,72.17,14000.0,50.8168,50.8802,50.8168,50.8239,14000.0
2013-10-10 10:40:00,72.17,72.28,72.17,72.23,14100.0,50.8239,50.9013,50.8239,50.8661,14100.0
2013-10-10 10:45:00,72.21,72.27,72.16,72.17,13500.0,50.852,50.8943,50.8168,50.8239,13500.0
2013-10-10 10:50:00,72.18,72.22,72.14,72.14,22400.0,50.8309,50.8591,50.8027,50.8027,22400.0
2013-10-10 10:55:00,72.14,72.15,72.07,72.11,97600.0,50.8027,50.8098,50.7535,50.7816,97600.0
2013-10-10 11:00:00,72.13,72.15,71.97,72.01,21300.0,50.7957,50.8098,50.683,50.7112,21300.0
2013-10-10 11:05:00,72.01,72.04,71.93,71.98,21700.0,50.7112,50.7323,50.6549,50.6901,21700.0
2013-10-10 11:10:00,71.99,72.01,71.95,71.97,7600.0,50.6971,50.7112,50.6689,50.683,7600.0
2013-10-10 11:15:00,71.98,72.0,71.91,71.94,11400.0,50.6901,50.7042,50.6408,50.6619,11400.0
2013-10-10 11:20:00,71.95,71.98,71.88,71.88,26600.0,50.6689,50.6901,50.6196,50.6196,26600.0
2013-10-10 11:25:00,71.86,72.02,71.84,72.02,9600.0,50.6056,50.7182,50.5915,50.7182,9600.0
2013-10-10 11:30:00,71.99,72.09,71.91,72.09,25500.0,50.6971,50.7675,50.6408,50.7675,25500.0
2013-10-10 11:35:00,72.11,72.22,72.09,72.17,16000.0,50.7816,50.8591,50.7675,50.8239,16000.0
2013-10-10 11:40:00,72.17,72.2,72.11,72.16,7900.0,50.8239,50.845,50.7816,50.8168,7900.0
2013-10-10 11:45:00,72.16,72.24,72.14,72.2,16200.0,50.8168,50.8732,50.8027,50.845,16200.0
2013-10-10 11:50:00,72.23,72.29,72.17,72.29,8300.0,50.8661,50.9084,50.8239,50.9084,8300.0
2013-10-10 11:55:00,72.29,72.36,72.26,72.3,14800.0,50.9084,50.9577,50.8873,50.9154,14800.0
2013-10-10 12:00:00,72.3,72.34,72.26,72.34,8200.0,50.9154,50.9436,50.8873,50.9436,8200.0
2013-10-10 12:05:00,72.33,72.39,72.3,72.31,12000.0,50.9365,50.9788,50.9154,50.9225,12000.0
2013-10-10 12:10:00,72.34,72.36,72.32,72.36,9600.0,50.9436,50.9577,50.9295,50.9577,9600.0
2013-10-10 12:15:00,72.36,72.37,72.31,72.34,11600.0,50.9577,50.9647,50.9225,50.9436,11600.0
2013-10-10 12:20:00,72.33,72.33,72.25,72.31,12100.0,50.9365,50.9365,50.8802,50.9225,12100.0
2013-10-10 12:25:00,72.3,72.34,72.29,72.33,8500.0,50.9154,50.9436,50.9084,50.9365,8500.0
2013-10-10 12:30:00,72.33,72.41,72.32,72.39,7400.0,50.9365,50.9929,50.9295,50.9788,7400.0
2013-10-10 12:35:00,72.41,72.5,72.39,72.47,23700.0,50.9929,51.0563,50.9788,51.0351,23700.0
2013-10-10 12:40:00,72.48,72.5,72.47,72.5,7300.0,51.0422,51.0563,51.0351,51.0563,7300.0
2013-10-10 12:45:00,72.49,72.51,72.47,72.49,11600.0,51.0492,51.0633,51.0351,51.0492,11600.0
2013-10-10 12:50:00,72.49,72.58,72.49,72.56,8300.0,51.0492,51.1126,51.0492,51.0985,8300.0
2013-10-10 12:55:00,72.57,72.57,72.52,72.57,15500.0,51.1056,51.1056,51.0704,51.1056,15500.0
2013-10-10 13:00:00,72.57,72.57,72.35,72.36,17100.0,51.1056,51.1056,50.9506,50.9577,17100.0
2013-10-10 13:05:00,72.36,72.4,72.32,72.34,7600.0,50.9577,50.9858,50.9295,50.9436,7600.0
2013-10-10 13:10:00,72.34,72.42,72.32,72.39,12200.0,50.9436,50.9999,50.9295,50.9788,12200.0
2013-10-10 13:15:00,72.39,72.4,72.36,72.39,6900.0,50.9788,50.9858,50.9577,50.9788,6900.0
2013-10-10 13:20:00,72.39,72.43,72.37,72.4,11500.0,50.9788,51.007,50.9647,50.9858,11500.0
2013-10-10 13:25:00,72.38,72.42,72.37,72.41,6400.0,50.9718,50.9999,50.9647,50.9929,6400.0
2013-10-10 13:30:00,72.41,72.43,72.38,72.41,6400.0,50.9929,51.007,50.9718,50.9929,6400.0
2013-10-10 13:35:00,72.4,72.43,72.37,72.4,12700.0,50.9858,51.007,50.9647,50.9858,12700.0
2013-10-10 13:40:00,72.39,72.43,72.34,72.34,11500.0,50.9788,51.007,50.9436,50.9436,11500.0
2013-10-10 13:45:00,72.36,72.39,72.34,72.39,10500.0,50.9577,50.9788,50.9436,50.9788,10500.0
2013-10-10 13:50:00,72.4,72.45,72.38,72.43,10000.0,50.9858,51.0211,50.9718,51.007,10000.0
2013-10-10 13:55:00,72.43,72.46,72.42,72.46,8800.0,51.007,51.0281,50.9999,51.0281,8800.0
2013-10-10 14:00:00,72.45,72.47,72.44,72.44,6600.0,51.0211,51.0351,51.014,51.014,6600.0
2013-10-10 14:05:00,72.46,72.47,72.37,72.39,7400.0,51.0281,51.0351,50.9647,50.9788,7400.0
2013-10-10 14:10:00,72.38,72.43,72.34,72.38,19200.0,50.9718,51.007,50.9436,50.9718,19200.0
2013-10-10 14:15:00,72.39,72.39,72.3,72.36,23700.0,50.9788,50.9788,50.9154,50.9577,23700.0
2013-10-10 14:20:00,72.33,72.42,72.33,72.37,7500.0,50.9365,50.9999,50.9365,50.9647,7500.0
2013-10-10 14:25:00,72.37,72.39,72.35,72.37,14200.0,50.9647,50.9788,50.9506,50.9647,14200.0
2013-10-10 14:30:00,72.37,72.37,72.31,72.35,17700.0,50.9647,50.9647,50.9225,50.9506,17700.0
2013-10-10 14:35:00,72.35,72.37,72.31,72.32,18900.0,50.9506,50.9647,50.9225,50.9295,18900.0
2013-10-10 14:40:00,72.32,72.35,72.32,72.32,13400.0,50.9295,50.9506,50.9295,50.9295,13400.0
2013-10-10 14:45:00,72.33,72.34,72.28,72.3,17100.0,50.9365,50.9436,50.9013,50.9154,17100.0
2013-10-10 14:50:00,72.29,72.31,72.26,72.26,14100.0,50.9084,50.9225,50.8873,50.8873,14100.0
2013-10-10 14:55:00,72.28,72.28,72.24,72.28,22500.0,50.9013,50.9013,50.8732,50.9013,22500.0
2013-10-10 15:00:00,72.29,72.42,72.28,72.42,40700.0,50.9084,50.9999,50.9013,50.9999,40700.0
2013-10-10 15:05:00,72.42,72.58,72.39,72.56,76700.0,50.9999,51.1126,50.9788,51.0985,76700.0
2013-10-10 15:10:00,72.59,72.71,72.53,72.68,38700.0,51.1196,51.2042,51.0774,51.183,38700.0
2013-10-10 15:15:00,72.68,72.7,72.59,72.63,33600.0,51.183,51.1971,51.1196,51.1478,33600.0
2013-10-10 15:20:00,72.64,72.66,72.6,72.63,25700.0,51.1549,51.1689,51.1267,51.1478,25700.0
2013-10-10 15:25:00,72.64,72.67,72.62,72.62,19000.0,51.1549,51.176,51.1408,51.1408,19000.0
2013-10-10 15:30:00,72.62,72.63,72.56,72.59,31000.0,51.1408,51.1478,51.0985,51.1196,31000.0
2013-10-10 15:35:00,72.57,72.6,72.53,72.6,36500.0,51.1056,51.1267,51.0774,51.1267,36500.0
2013-10-10 15:40:00,72.59,72.62,72.53,72.62,51200.0,51.1196,51.1408,51.0774,51.1408,51200.0
2013-10-10 15:45:00,72.6,72.63,72.52,72.53,62700.0,51.1267,51.1478,51.0704,51.0774,62700.0
2013-10-10 15:50:00,72.52,72.57,72.5,72.52,88300.0,51.0704,51.1056,51.0563,51.0704,88300.0
2013-10-10 15:55:00,72.51,72.65,72.49,72.63,182500.0,51.0633,51.1619,51.0492,51.1478,182500.0
2013-10-11 09:30:00,72.34,72.34,71.83,71.89,38800.0,50.9436,50.9436,50.5844,50.6267,38800.0
2013-10-11 09:35:00,71.94,72.1,71.83,72.08,44300.0,50.6619,50.7746,50.5844,50.7605,44300.0
2013-10-11 09:40:00,72.06,72.08,71.93,72.02,41200.0,50.7464,50.7605,50.6549,50.7182,41200.0
2013-10-11 09:45:00,72.01,72.13,72.01,72.09,50900.0,50.7112,50.7957,50.7112,50.7675,50900.0
2013-10-11 09:50:00,72.12,72.12,71.8,71.95,90400.0,50.7887,50.7887,50.5633,50.6689,90400.0
2013-10-11 09:55:00,71.97,72.19,71.9,72.18,26500.0,50.683,50.838,50.6337,50.8309,26500.0
2013-10-11 10:00:00,72.2,72.23,72.14,72.19,9500.0,50.845,50.8661,50.8027,50.838,9500.0
2013-10-11 10:05:00,72.18,72.34,72.1,72.34,12300.0,50.8309,50.9436,50.7746,50.9436,12300.0
2013-10-11 10:10:00,72.35,72.36,72.25,72.3,14400.0,50.9506,50.9577,50.8802,50.9154,14400.0
2013-10-11 10:15:00,72.3,72.38,72.2,72.2,13000.0,50.9154,50.9718,50.845,50.845,13000.0
2013-10-11 10:20:00,72.21,72.21,72.07,72.07,10200.0,50.852,50.852,50.7535,50.7535,10200.0
2013-10-11 10:25:00,72.08,72.12,72.03,72.09,42200.0,50.7605,50.7887,50.7253,50.7675,42200.0
2013-10-11 10:30:00,72.08,72.11,72.01,72.04,14900.0,50.7605,50.7816,50.7112,50.7323,14900.0
2013-10-11 10:35:00,72.03,72.07,71.98,72.01,18500.0,50.7253,50.7535,50.6901,50.7112,18500.0
2013-10-11 10:40:00,72.0,72.07,71.94,72.05,20900.0,50.7042,50.7535,50.6619,50.7394,20900.0
2013-10-11 10:45:00,72.03,72.04,71.96,72.01,10100.0,50.7253,50.7323,50.676,50.7112,10100.0
2013-10-11 10:50:00,72.0,72.15,71.99,72.13,37800.0,50.7042,50.8098,50.6971,50.7957,37800.0
2013-10-11 10:55:00,72.15,72.23,72.15,72.17,75300.0,50.8098,50.8661,50.8098,50.8239,75300.0
2013-10-11 11:00:00,72.19,72.2,72.11,72.15,23600.0,50.838,50.845,50.7816,50.8098,23600.0
2013-10-11 11:05:00,72.16,72.26,72.14,72.21,22000.0,50.8168,50.8873,50.8027,50.852,22000.0
2013-10-11 11:10:00,72.21,72.38,72.2,72.35,10800.0,50.852,50.9718,50.845,50.9506,10800.0
2013-10-11 11:15:00,72.35,72.41,72.33,72.35,43300.0,50.9506,50.9929,50.9365,50.9506,43300.0
2013-10-11 11:20:00,72.35,72.38,72.32,72.32,11000.0,50.9506,50.9718,50.9295,50.9295,11000.0
2013-10-11 11:25:00,72.35,72.41,72.31,72.32,18700.0,50.9506,50.9929,50.9225,50.9295,18700.0
2013-10-11 11:30:00,72.33,72.48,72.32,72.46,35200.0,50.9365,51.0422,50.9295,51.0281,35200.0
2013-10-11 11:35:00,72.46,72.58,72.46,72.46,19100.0,51.0281,51.1126,51.0281,51.0281,19100.0
2013-10-11 11:40:00,72.46,72.66,72.45,72.61,10800.0,51.0281,51.1689,51.0211,51.1337,10800.0
2013-10-11 11:45:00,72.62,72.62,72.55,72.58,7600.0,51.1408,51.1408,51.0915,51.1126,7600.0
2013-10-11 11:50:00,72.58,72.62,72.51,72.54,10200.0,51.1126,51.1408,51.0633,51.0844,10200.0
2013-10-11 11:55:00,72.54,72.59,72.53,72.58,11500.0,51.0844,51.1196,51.0774,51.1126,11500.0
2013-10-11 12:00:00,72.59,72.7,72.58,72.7,9800.0,51.1196,51.1971,51.1126,51.1971,9800.0
2013-10-11 12:05:00,72.69,72.76,72.69,72.74,11600.0,51.1901,51.2394,51.1901,51.2253,11600.0
2013-10-11 12:10:00,72.75,72.83,72.75,72.79,11100.0,51.2323,51.2887,51.2323,51.2605,11100.0
2013-10-11 12:15:00,72.81,72.88,72.78,72.88,8100.0,51.2746,51.3239,51.2534,51.3239,8100.0
2013-10-11 12:20:00,72.89,72.92,72.85,72.85,8700.0,51.3309,51.352,51.3027,51.3027,8700.0
2013-10-11 12:25:00,72.88,72.94,72.84,72.94,24000.0,51.3239,51.3661,51.2957,51.3661,24000.0
2013-10-11 12:30:00,72.91,72.97,72.9,72.91,8500.0,51.345,51.3873,51.338,51.345,8500.0
2013-10-11 12:35:00,72.89,73.0,72.89,72.99,10500.0,51.3309,51.4084,51.3309,51.4013,10500.0
2013-10-11 12:40:00,73.0,73.04,72.98,73.01,10600.0,51.4084,51.4365,51.3943,51.4154,10600.0
2013-10-11 12:45:00,73.01,73.07,73.01,73.01,6700.0,51.4154,51.4577,51.4154,51.4154,6700.0
2013-10-11 12:50:00,73.02,73.06,73.01,73.03,9500.0,51.4225,51.4506,51.4154,51.4295,9500.0
2013-10-11 12:55:00,73.03,73.11,73.02,73.09,13300.0,51.4295,51.4858,51.4225,51.4718,13300.0
2013-10-11 13:00:00,73.08,73.09,72.96,73.0,14300.0,51.4647,51.4718,51.3802,51.4084,14300.0
2013-10-11 13:05:00,73.0,73.1,72.99,73.09,7900.0,51.4084,51.4788,51.4013,51.4718,7900.0
2013-10-11 13:10:00,73.1,73.12,73.01,73.05,9100.0,51.4788,51.4929,51.4154,51.4436,9100.0
2013-10-11 13:15:00,73.04,73.04,72.9,72.9,10100.0,51.4365,51.4365,51.338,51.338,10100.0
2013-10-11 13:20:00,72.92,72.95,72.91,72.95,11700.0,51.352,51.3732,51.345,51.3732,11700.0
2013-10-11 13:25:00,72.95,72.97,72.85,72.85,19500.0,51.3732,51.3873,51.3027,51.3027,19500.0
2013-10-11 13:30:00,72.86,72.89,72.84,72.86,12700.0,51.3098,51.3309,51.2957,51.3098,12700.0
2013-10-11 13:35:00,72.86,72.9,72.77,72.78,22600.0,51.3098,51.338,51.2464,51.2534,22600.0
2013-10-11 13:40:00,72.79,72.79,72.7,72.71,12300.0,51.2605,51.2605,51.1971,51.2042,12300.0
2013-10-11 13:45:00,72.72,72.79,72.71,72.71,9000.0,51.2112,51.2605,51.2042,51.2042,9000.0
2013-10-11 13:50:00,72.71,72.78,72.69,72.78,13700.0,51.2042,51.2534,51.1901,51.2534,13700.0
2013-10-11 13:55:00,72.77,72.79,72.74,72.79,8800.0,51.2464,51.2605,51.2253,51.2605,8800.0
2013-10-11 14:00:00,72.79,72.86,72.76,72.82,9400.0,51.2605,51.3098,51.2394,51.2816,9400.0
2013-10-11 14:05:00,72.81,72.87,72.78,72.87,11200.0,51.2746,51.3168,51.2534,51.3168,11200.0
2013-10-11 14:10:00,72.86,72.89,72.78,72.79,14500.0,51.3098,51.3309,51.2534,51.2605,14500.0
2013-10-11 14:15:00,72.79,72.87,72.79,72.86,8700.0,51.2605,51.3168,51.2605,51.3098,8700.0
2013-10-11 14:20:00,72.86,72.91,72.86,72.9,10900.0,51.3098,51.345,51.3098,51.338,10900.0
2013-10-11 14:25:00,72.91,72.93,72.87,72.92,12600.0,51.345,51.3591,51.3168,51.352,12600.0
2013-10-11 14:30:00,72.92,72.96,72.88,72.95,11600.0,51.352,51.3802,51.3239,51.3732,11600.0
2013-10-11 14:35:00,72.95,72.96,72.92,72.94,15800.0,51.3732,51.3802,51.352,51.3661,15800.0
2013-10-11 14:40:00,72.94,72.94,72.9,72.92,7100.0,51.3661,51.3661,51.338,51.352,7100.0
2013-10-11 14:45:00,72.94,72.96,72.91,72.92,6000.0,51.3661,51.3802,51.345,51.352,6000.0
2013-10-11 14:50:00,72.91,72.91,72.82,72.83,7600.0,51.345,51.345,51.2816,51.2887,7600.0
2013-10-11 14:55:00,72.83,72.87,72.83,72.85,21000.0,51.2887,51.3168,51.2887,51.3027,21000.0
2013-10-11 15:00:00,72.86,72.87,72.8,72.83,14100.0,51.3098,51.3168,51.2675,51.2887,14100.0
2013-10-11 15:05:00,72.84,72.89,72.83,72.87,19300.0,51.2957,51.3309,51.2887,51.3168,19300.0
2013-10-11 15:10:00,72.88,72.91,72.78,72.79,10800.0,51.3239,51.345,51.2534,51.2605,10800.0
2013-10-11 15:15:00,72.79,72.81,72.77,72.78,23100.0,51.2605,51.2746,51.2464,51.2534,23100.0
2013-10-11 15:20:00,72.78,72.86,72.77,72.84,11100.0,51.2534,51.3098,51.2464,51.2957,11100.0
2013-10-11 15:25:00,72.84,72.84,72.75,72.79,35600.0,51.2957,51.2957,51.2323,51.2605,35600.0
2013-10-11 15:30:00,72.8,72.89,72.79,72.81,25200.0,51.2675,51.3309,51.2605,51.2746,25200.0
2013-10-11 15:35:00,72.82,72.85,72.81,72.81,20400.0,51.2816,51.3027,51.2746,51.2746,20400.0
2013-10-11 15:40:00,72.8,72.85,72.8,72.8,72500.0,51.2675,51.3027,51.2675,51.2675,72500.0
2013-10-11 15:45:00,72.81,72.82,72.73,72.73,47500.0,51.2746,51.2816,51.2182,51.2182,47500.0
2013-10-11 15:50:00,72.74,72.76,72.68,72.75,56600.0,51.2253,51.2394,51.183,51.2323,56600.0
2013-10-11 15:55:00,72.75,72.96,72.74,72.96,97700.0,51.2323,51.3802,51.2253,51.3802,97700.0
2013-10-14 09:30:00,72.56,72.79,72.46,72.74,18300.0,51.0985,51.2605,51.0281,51.2253,18300.0
2013-10-14 09:35:00,72.83,73.0,72.8,72.8,12500.0,51.2887,51.4084,51.2675,51.2675,12500.0
2013-10-14 09:40:00,72.79,72.9,72.79,72.86,8000.0,51.2605,51.338,51.2605,51.3098,8000.0
2013-10-14 09:45:00,72.85,72.97,72.76,72.84,43200.0,51.3027,51.3873,51.2394,51.2957,43200.0
2013-10-14 09:50:00,72.81,72.94,72.81,72.81,7800.0,51.2746,51.3661,51.2746,51.2746,7800.0
2013-10-14 09:55:00,72.79,72.92,72.71,72.86,11900.0,51.2605,51.352,51.2042,51.3098,11900.0
2013-10-14 10:00:00,72.87,72.96,72.85,72.89,12400.0,51.3168,51.3802,51.3027,51.3309,12400.0
2013-10-14 10:05:00,72.91,72.91,72.76,72.88,7100.0,51.345,51.345,51.2394,51.3239,7100.0
2013-10-14 10:10:00,72.86,72.87,72.75,72.76,10000.0,51.3098,51.3168,51.2323,51.2394,10000.0
2013-10-14 10:15:00,72.74,72.83,72.67,72.7,46300.0,51.2253,51.2887,51.176,51.1971,46300.0
2013-10-14 10:20:00,72.71,72.79,72.71,72.77,6100.0,51.2042,51.2605,51.2042,51.2464,6100.0
2013-10-14 10:25:00,72.76,72.77,72.69,72.71,4800.0,51.2394,51.2464,51.1901,51.2042,4800.0
2013-10-14 10:30:00,72.73,72.74,72.63,72.63,5200.0,51.2182,51.2253,51.1478,51.1478,5200.0
2013-10-14 10:35:00,72.61,72.71,72.6,72.67,8000.0,51.1337,51.2042,51.1267,51.176,8000.0
2013-10-14 10:40:00,72.65,72.77,72.64,72.71,8600.0,51.1619,51.2464,51.1549,51.2042,8600.0
2013-10-14 10:45:00,72.71,72.8,72.68,72.69,7800.0,51.2042,51.2675,51.183,51.1901,7800.0
2013-10-14 10:50:00,72.69,72.7,72.61,72.61,5600.0,51.1901,51.1971,51.1337,51.1337,5600.0
2013-10-14 10:55:00,72.64,72.73,72.63,72.72,6000.0,51.1549,51.2182,51.1478,51.2112,6000.0
2013-10-14 11:00:00,72.73,72.73,72.64,72.65,8900.0,51.2182,51.2182,51.1549,51.1619,8900.0
2013-10-14 11:05:00,72.67,72.72,72.63,72.64,22700.0,51.176,51.2112,51.1478,51.1549,22700.0
2013-10-14 11:10:00,72.66,72.66,72.54,72.58,27900.0,51.1689,51.1689,51.0844,51.1126,27900.0
2013-10-14 11:15:00,72.56,72.61,72.53,72.59,49500.0,51.0985,51.1337,51.0774,51.1196,49500.0
2013-10-14 11:20:00,72.59,72.59,72.54,72.55,35800.0,51.1196,51.1196,51.0844,51.0915,35800.0
2013-10-14 11:25:00,72.54,72.55,72.47,72.49,17000.0,51.0844,51.0915,51.0351,51.0492,17000.0
2013-10-14 11:30:00,72.48,72.56,72.46,72.49,19900.0,51.0422,51.0985,51.0281,51.0492,19900.0
2013-10-14 11:35:00,72.5,72.57,72.5,72.53,25900.0,51.0563,51.1056,51.0563,51.0774,25900.0
2013-10-14 11:40:00,72.53,72.53,72.45,72.49,82800.0,51.0774,51.0774,51.0211,51.0492,82800.0
2013-10-14 11:45:00,72.52,72.57,72.5,72.55,28600.0,51.0704,51.1056,51.0563,51.0915,28600.0
2013-10-14 11:50:00,72.55,72.55,72.48,72.5,28600.0,51.0915,51.0915,51.0422,51.0563,28600.0
2013-10-14 11:55:00,72.51,72.54,72.38,72.43,86100.0,51.0633,51.0844,50.9718,51.007,86100.0
2013-10-14 12:00:00,72.46,72.55,72.44,72.55,37000.0,51.0281,51.0915,51.014,51.0915,37000.0
2013-10-14 12:05:00,72.54,72.54,72.36,72.41,82000.0,51.0844,51.0844,50.9577,50.9929,82000.0
2013-10-14 12:10:00,72.41,72.45,72.28,72.3,87600.0,50.9929,51.0211,50.9013,50.9154,87600.0
2013-10-14 12:15:00,72.31,72.44,72.31,72.44,13600.0,50.9225,51.014,50.9225,51.014,13600.0
2013-10-14 12:20:00,72.44,72.48,72.31,72.38,56200.0,51.014,51.0422,50.9225,50.9718,56200.0
2013-10-14 12:25:00,72.37,72.41,72.32,72.32,33800.0,50.9647,50.9929,50.9295,50.9295,33800.0
2013-10-14 12:30:00,72.32,72.34,72.26,72.32,37100.0,50.9295,50.9436,50.8873,50.9295,37100.0
2013-10-14 12:35:00,72.32,72.34,72.3,72.3,20900.0,50.9295,50.9436,50.9154,50.9154,20900.0
2013-10-14 12:40:00,72.3,72.3,72.27,72.3,46700.0,50.9154,50.9154,50.8943,50.9154,46700.0
2013-10-14 12:45:00,72.31,72.31,72.16,72.2,117200.0,50.9225,50.9225,50.8168,50.845,117200.0
2013-10-14 12:50:00,72.2,72.22,72.15,72.18,123900.0,50.845,50.8591,50.8098,50.8309,123900.0
2013-10-14 12:55:00,72.17,72.42,72.16,72.4,98500.0,50.8239,50.9999,50.8168,50.9858,98500.0
2013-10-14 13:00:00,72.41,72.46,72.34,72.45,28700.0,50.9929,51.0281,50.9436,51.0211,28700.0
2013-10-14 13:05:00,72.49,72.49,72.43,72.45,5900.0,51.0492,51.0492,51.007,51.0211,5900.0
2013-10-14 13:10:00,72.44,72.6,72.41,72.57,31500.0,51.014,51.1267,50.9929,51.1056,31500.0
2013-10-14 13:15:00,72.58,72.62,72.54,72.62,11000.0,51.1126,51.1408,51.0844,51.1408,11000.0
2013-10-14 13:20:00,72.64,72.66,72.6,72.61,6100.0,51.1549,51.1689,51.1267,51.1337,6100.0
2013-10-14 13:25:00,72.61,72.69,72.59,72.63,6300.0,51.1337,51.1901,51.1196,51.1478,6300.0
2013-10-14 13:30:00,72.62,72.64,72.59,72.63,5500.0,51.1408,51.1549,51.1196,51.1478,5500.0
2013-10-14 13:35:00,72.63,72.71,72.59,72.71,5900.0,51.1478,51.2042,51.1196,51.2042,5900.0
2013-10-14 13:40:00,72.71,72.81,72.71,72.75,17100.0,51.2042,51.2746,51.2042,51.2323,17100.0
2013-10-14 13:45:00,72.76,72.76,72.72,72.73,6600.0,51.2394,51.2394,51.2112,51.2182,6600.0
2013-10-14 13:50:00,72.73,72.73,72.7,72.73,5400.0,51.2182,51.2182,51.1971,51.2182,5400.0
2013-10-14 13:55:00,72.74,72.8,72.7,72.79,9300.0,51.2253,51.2675,51.1971,51.2605,9300.0
2013-10-14 14:00:00,72.77,72.86,72.75,72.86,7600.0,51.2464,51.3098,51.2323,51.3098,7600.0
2013-10-14 14:05:00,72.87,72.96,72.84,72.92,7100.0,51.3168,51.3802,51.2957,51.352,7100.0
2013-10-14 14:10:00,72.94,72.96,72.91,72.93,6400.0,51.3661,51.3802,51.345,51.3591,6400.0
2013-10-14 14:15:00,72.92,72.99,72.9,72.98,8500.0,51.352,51.4013,51.338,51.3943,8500.0
2013-10-14 14:20:00,72.99,73.0,72.94,72.94,7600.0,51.4013,51.4084,51.3661,51.3661,7600.0
2013-10-14 14:25:00,72.94,72.97,72.93,72.96,6800.0,51.3661,51.3873,51.3591,51.3802,6800.0
2013-10-14 14:30:00,72.95,73.03,72.95,73.03,5300.0,51.3732,51.4295,51.3732,51.4295,5300.0
2013-10-14 14:35:00,73.02,73.08,72.98,73.01,22900.0,51.4225,51.4647,51.3943,51.4154,22900.0
2013-10-14 14:40:00,73.03,73.03,72.87,72.9,17900.0,51.4295,51.4295,51.3168,51.338,17900.0
2013-10-14 14:45:00,72.91,73.02,72.9,73.01,10400.0,51.345,51.4225,51.338,51.4154,10400.0
2013-10-14 14:50:00,73.0,73.01,72.94,72.94,4700.0,51.4084,51.4154,51.3661,51.3661,4700.0
2013-10-14 14:55:00,72.95,72.99,72.91,72.99,9200.0,51.3732,51.4013,51.345,51.4013,9200.0
2013-10-14 15:00:00,72.98,72.99,72.9,72.95,10600.0,51.3943,51.4013,51.338,51.3732,10600.0
2013-10-14 15:05:00,72.94,73.07,72.94,73.04,26600.0,51.3661,51.4577,51.3661,51.4365,26600.0
2013-10-14 15:10:00,73.05,73.08,73.0,73.03,14000.0,51.4436,51.4647,51.4084,51.4295,14000.0
2013-10-14 15:15:00,73.02,73.03,72.99,73.0,20600.0,51.4225,51.4295,51.4013,51.4084,20600.0
2013-10-14 15:20:00,72.97,72.98,72.91,72.95,12100.0,51.3873,51.3943,51.345,51.3732,12100.0
2013-10-14 15:25:00,72.93,72.94,72.86,72.92,16900.0,51.3591,51.3661,51.3098,51.352,16900.0
2013-10-14 15:30:00,72.91,73.03,72.91,72.96,18100.0,51.345,51.4295,51.345,51.3802,18100.0
2013-10-14 15:35:00,72.96,72.98,72.86,72.87,18300.0,51.3802,51.3943,51.3098,51.3168,18300.0
2013-10-14 15:40:00,72.87,72.95,72.87,72.93,24700.0,51.3168,51.3732,51.3168,51.3591,24700.0
2013-10-14 15:45:00,72.92,72.93,72.79,72.79,45500.0,51.352,51.3591,51.2605,51.2605,45500.0
2013-10-14 15:50:00,72.79,72.82,72.77,72.81,41300.0,51.2605,51.2816,51.2464,51.2746,41300.0
2013-10-14 15:55:00,72.81,73.0,72.81,72.98,111500.0,51.2746,51.4084,51.2746,51.3943,111500.0
2013-10-15 09:30:00,72.41,72.84,72.2,72.28,40300.0,50.9929,51.2957,50.845,50.9013,40300.0
2013-10-15 09:35:00,72.32,72.57,72.25,72.33,96500.0,50.9295,51.1056,50.8802,50.9365,96500.0
2013-10-15 09:40:00,72.32,72.4,72.18,72.26,12900.0,50.9295,50.9858,50.8309,50.8873,12900.0
2013-10-15 09:45:00,72.28,72.32,72.21,72.27,18900.0,50.9013,50.9295,50.852,50.8943,18900.0
2013-10-15 09:50:00,72.25,72.43,72.21,72.35,16100.0,50.8802,51.007,50.852,50.9506,16100.0
2013-10-15 09:55:00,72.35,72.41,72.33,72.36,14900.0,50.9506,50.9929,50.9365,50.9577,14900.0
2013-10-15 10:00:00,72.35,72.49,72.26,72.43,20100.0,50.9506,51.0492,50.8873,51.007,20100.0
2013-10-15 10:05:00,72.42,72.63,72.42,72.59,19200.0,50.9999,51.1478,50.9999,51.1196,19200.0
2013-10-15 10:10:00,72.59,72.87,72.59,72.82,28400.0,51.1196,51.3168,51.1196,51.2816,28400.0
2013-10-15 10:15:00,72.84,72.91,72.77,72.77,17200.0,51.2957,51.345,51.2464,51.2464,17200.0
2013-10-15 10:20:00,72.79,72.98,72.79,72.95,23700.0,51.2605,51.3943,51.2605,51.3732,23700.0
2013-10-15 10:25:00,72.96,72.97,72.87,72.87,22100.0,51.3802,51.3873,51.3168,51.3168,22100.0
2013-10-15 10:30:00,72.86,72.95,72.84,72.9,38400.0,51.3098,51.3732,51.2957,51.338,38400.0
2013-10-15 10:35:00,72.91,73.09,72.9,73.06,25100.0,51.345,51.4718,51.338,51.4506,25100.0
2013-10-15 10:40:00,73.07,73.09,72.88,72.97,25700.0,51.4577,51.4718,51.3239,51.3873,25700.0
2013-10-15 10:45:00,72.99,73.0,72.93,72.99,11400.0,51.4013,51.4084,51.3591,51.4013,11400.0
2013-10-15 10:50:00,72.98,73.02,72.94,72.98,8100.0,51.3943,51.4225,51.3661,51.3943,8100.0
2013-10-15 10:55:00,72.95,72.96,72.86,72.88,12000.0,51.3732,51.3802,51.3098,51.3239,12000.0
2013-10-15 11:00:00,72.86,73.0,72.81,72.91,14000.0,51.3098,51.4084,51.2746,51.345,14000.0
2013-10-15 11:05:00,72.94,72.96,72.8,72.84,17400.0,51.3661,51.3802,51.2675,51.2957,17400.0
2013-10-15 11:10:00,72.86,73.14,72.81,73.03,33400.0,51.3098,51.507,51.2746,51.4295,33400.0
2013-10-15 11:15:00,73.04,73.12,73.02,73.07,19800.0,51.4365,51.4929,51.4225,51.4577,19800.0
2013-10-15 11:20:00,73.09,73.19,73.07,73.14,30700.0,51.4718,51.5422,51.4577,51.507,30700.0
2013-10-15 11:25:00,73.14,73.19,73.11,73.19,18100.0,51.507,51.5422,51.4858,51.5422,18100.0
2013-10-15 11:30:00,73.18,73.23,73.16,73.16,14800.0,51.5351,51.5704,51.5211,51.5211,14800.0
2013-10-15 11:35:00,73.14,73.18,73.11,73.17,13500.0,51.507,51.5351,51.4858,51.5281,13500.0
2013-10-15 11:40:00,73.17,73.18,73.09,73.1,21500.0,51.5281,51.5351,51.4718,51.4788,21500.0
2013-10-15 11:45:00,73.07,73.14,72.99,73.01,12700.0,51.4577,51.507,51.4013,51.4154,12700.0
2013-10-15 11:50:00,73.01,73.06,72.96,72.96,20800.0,51.4154,51.4506,51.3802,51.3802,20800.0
2013-10-15 11:55:00,72.97,73.01,72.93,72.99,12800.0,51.3873,51.4154,51.3591,51.4013,12800.0
2013-10-15 12:00:00,72.97,72.99,72.9,72.96,10800.0,51.3873,51.4013,51.338,51.3802,10800.0
2013-10-15 12:05:00,72.96,72.97,72.87,72.96,18500.0,51.3802,51.3873,51.3168,51.3802,18500.0
2013-10-15 12:10:00,72.99,73.06,72.98,72.98,14600.0,51.4013,51.4506,51.3943,51.3943,14600.0
2013-10-15 12:15:00,72.98,72.98,72.89,72.94,11600.0,51.3943,51.3943,51.3309,51.3661,11600.0
2013-10-15 12:20:00,72.96,73.08,72.96,73.06,20100.0,51.3802,51.4647,51.3802,51.4506,20100.0
2013-10-15 12:25:00,73.04,73.06,72.97,72.99,17500.0,51.4365,51.4506,51.3873,51.4013,17500.0
2013-10-15 12:30:00,72.97,72.99,72.91,72.97,12000.0,51.3873,51.4013,51.345,51.3873,12000.0
2013-10-15 12:35:00,72.97,73.0,72.96,72.97,6200.0,51.3873,51.4084,51.3802,51.3873,6200.0
2013-10-15 12:40:00,72.97,73.02,72.97,73.02,10100.0,51.3873,51.4225,51.3873,51.4225,10100.0
2013-10-15 12:45:00,73.01,73.01,72.92,72.93,12600.0,51.4154,51.4154,51.352,51.3591,12600.0
2013-10-15 12:50:00,72.93,72.95,72.9,72.9,13000.0,51.3591,51.3732,51.338,51.338,13000.0
2013-10-15 12:55:00,72.89,72.91,72.84,72.89,8700.0,51.3309,51.345,51.2957,51.3309,8700.0
2013-10-15 13:00:00,72.88,72.95,72.88,72.89,10100.0,51.3239,51.3732,51.3239,51.3309,10100.0
2013-10-15 13:05:00,72.89,72.91,72.85,72.91,10200.0,51.3309,51.345,51.3027,51.345,10200.0
2013-10-15 13:10:00,72.91,72.96,72.84,72.96,10200.0,51.345,51.3802,51.2957,51.3802,10200.0
2013-10-15 13:15:00,72.97,72.97,72.89,72.95,6800.0,51.3873,51.3873,51.3309,51.3732,6800.0
2013-10-15 13:20:00,72.95,72.95,72.89,72.92,12000.0,51.3732,51.3732,51.3309,51.352,12000.0
2013-10-15 13:25:00,72.91,72.92,72.83,72.85,12400.0,51.345,51.352,51.2887,51.3027,12400.0
2013-10-15 13:30:00,72.83,72.86,72.78,72.86,17000.0,51.2887,51.3098,51.2534,51.3098,17000.0
2013-10-15 13:35:00,72.86,72.87,72.74,72.76,12400.0,51.3098,51.3168,51.2253,51.2394,12400.0
2013-10-15 13:40:00,72.75,72.83,72.74,72.83,13900.0,51.2323,51.2887,51.2253,51.2887,13900.0
2013-10-15 13:45:00,72.82,72.85,72.78,72.83,11300.0,51.2816,51.3027,51.2534,51.2887,11300.0
2013-10-15 13:50:00,72.82,72.84,72.74,72.75,15800.0,51.2816,51.2957,51.2253,51.2323,15800.0
2013-10-15 13:55:00,72.77,72.91,72.76,72.91,12100.0,51.2464,51.345,51.2394,51.345,12100.0
2013-10-15 14:00:00,72.9,72.91,72.85,72.91,22000.0,51.338,51.345,51.3027,51.345,22000.0
2013-10-15 14:05:00,72.91,72.94,72.8,72.85,15900.0,51.345,51.3661,51.2675,51.3027,15900.0
2013-10-15 14:10:00,72.84,72.84,72.73,72.74,18000.0,51.2957,51.2957,51.2182,51.2253,18000.0
2013-10-15 14:15:00,72.72,72.76,72.71,72.72,18100.0,51.2112,51.2394,51.2042,51.2112,18100.0
2013-10-15 14:20:00,72.74,72.75,72.59,72.59,17400.0,51.2253,51.2323,51.1196,51.1196,17400.0
2013-10-15 14:25:00,72.58,72.65,72.52,72.57,17700.0,51.1126,51.1619,51.0704,51.1056,17700.0
2013-10-15 14:30:00,72.57,72.58,72.46,72.56,29400.0,51.1056,51.1126,51.0281,51.0985,29400.0
2013-10-15 14:35:00,72.56,72.57,72.32,72.47,29400.0,51.0985,51.1056,50.9295,51.0351,29400.0
2013-10-15 14:40:00,72.48,72.49,72.37,72.47,22000.0,51.0422,51.0492,50.9647,51.0351,22000.0
2013-10-15 14:45:00,72.49,72.49,72.33,72.43,22100.0,51.0492,51.0492,50.9365,51.007,22100.0
2013-10-15 14:50:00,72.42,72.58,72.42,72.57,18700.0,50.9999,51.1126,50.9999,51.1056,18700.0
2013-10-15 14:55:00,72.54,72.68,72.53,72.67,25700.0,51.0844,51.183,51.0774,51.176,25700.0
2013-10-15 15:00:00,72.7,72.74,72.62,72.62,25000.0,51.1971,51.2253,51.1408,51.1408,25000.0
2013-10-15 15:05:00,72.62,72.78,72.57,72.74,22500.0,51.1408,51.2534,51.1056,51.2253,22500.0
2013-10-15 15:10:00,72.73,72.78,72.7,72.76,18800.0,51.2182,51.2534,51.1971,51.2394,18800.0
2013-10-15 15:15:00,72.75,72.76,72.68,72.76,17100.0,51.2323,51.2394,51.183,51.2394,17100.0
2013-10-15 15:20:00,72.77,72.78,72.66,72.7,33200.0,51.2464,51.2534,51.1689,51.1971,33200.0
2013-10-15 15:25:00,72.71,72.72,72.64,72.72,21000.0,51.2042,51.2112,51.1549,51.2112,21000.0
2013-10-15 15:30:00,72.73,72.73,72.58,72.64,30900.0,51.2182,51.2182,51.1126,51.1549,30900.0
2013-10-15 15:35:00,72.64,72.72,72.63,72.66,50500.0,51.1549,51.2112,51.1478,51.1689,50500.0
2013-10-15 15:40:00,72.65,72.66,72.57,72.58,44100.0,51.1619,51.1689,51.1056,51.1126,44100.0
2013-10-15 15:45:00,72.59,72.62,72.52,72.56,75800.0,51.1196,51.1408,51.0704,51.0985,75800.0
2013-10-15 15:50:00,72.56,72.58,72.52,72.55,70500.0,51.0985,51.1126,51.0704,51.0915,70500.0
2013-10-15 15:55:00,72.56,72.61,72.51,72.51,108900.0,51.0985,51.1337,51.0633,51.0633,108900.0
2013-10-16 09:30:00,73.62,73.76,72.43,72.63,107400.0,51.845,51.9436,51.007,51.1478,107400.0
2013-10-16 09:35:00,72.59,73.36,72.54,73.15,73000.0,51.1196,51.6619,51.0844,51.514,73000.0
2013-10-16 09:40:00,73.15,73.33,72.8,72.85,63700.0,51.514,51.6408,51.2675,51.3027,63700.0
2013-10-16 09:45:00,72.89,73.1,72.84,72.9,124300.0,51.3309,51.4788,51.2957,51.338,124300.0
2013-10-16 09:50:00,72.89,73.4,72.75,73.33,56200.0,51.3309,51.6901,51.2323,51.6408,56200.0
2013-10-16 09:55:00,73.38,73.89,73.34,73.82,47800.0,51.676,52.0351,51.6478,51.9858,47800.0
2013-10-16 10:00:00,73.7,73.76,73.52,73.64,89500.0,51.9013,51.9436,51.7746,51.8591,89500.0
2013-10-16 10:05:00,73.64,73.98,73.64,73.8,66700.0,51.8591,52.0985,51.8591,51.9718,66700.0
2013-10-16 10:10:00,73.86,74.2,73.81,73.99,43200.0,52.014,52.2534,51.9788,52.1056,43200.0
2013-10-16 10:15:00,74.0,74.36,74.0,74.35,32600.0,52.1126,52.3661,52.1126,52.3591,32600.0
2013-10-16 10:20:00,74.37,74.38,73.94,74.0,83200.0,52.3732,52.3802,52.0703,52.1126,83200.0
2013-10-16 10:25:00,74.02,74.15,73.58,73.6,73600.0,52.1267,52.2182,51.8168,51.8309,73600.0
2013-10-16 10:30:00,73.6,73.83,73.48,73.48,126000.0,51.8309,51.9929,51.7464,51.7464,126000.0
2013-10-16 10:35:00,73.51,73.55,72.96,73.03,125100.0,51.7675,51.7957,51.3802,51.4295,125100.0
2013-10-16 10:40:00,73.03,73.4,73.0,73.39,38700.0,51.4295,51.6901,51.4084,51.683,38700.0
2013-10-16 10:45:00,73.4,73.61,73.34,73.59,25800.0,51.6901,51.838,51.6478,51.8239,25800.0
2013-10-16 10:50:00,73.58,73.59,73.38,73.46,22900.0,51.8168,51.8239,51.676,51.7323,22900.0
2013-10-16 10:55:00,73.47,73.55,73.44,73.53,29000.0,51.7394,51.7957,51.7182,51.7816,29000.0
2013-10-16 11:00:00,73.53,73.7,73.52,73.69,30800.0,51.7816,51.9013,51.7746,51.8943,30800.0
2013-10-16 11:05:00,73.7,73.95,73.7,73.93,44900.0,51.9013,52.0774,51.9013,52.0633,44900.0
2013-10-16 11:10:00,73.92,73.93,73.78,73.82,42600.0,52.0563,52.0633,51.9577,51.9858,42600.0
2013-10-16 11:15:00,73.82,73.95,73.73,73.8,27800.0,51.9858,52.0774,51.9225,51.9718,27800.0
2013-10-16 11:20:00,73.8,73.85,73.7,73.75,32600.0,51.9718,52.007,51.9013,51.9365,32600.0
2013-10-16 11:25:00,73.76,73.77,73.65,73.74,20100.0,51.9436,51.9506,51.8661,51.9295,20100.0
2013-10-16 11:30:00,73.74,73.77,73.71,73.73,20000.0,51.9295,51.9506,51.9084,51.9225,20000.0
2013-10-16 11:35:00,73.72,73.74,73.48,73.69,39400.0,51.9154,51.9295,51.7464,51.8943,39400.0
2013-10-16 11:40:00,73.69,73.71,73.47,73.71,31200.0,51.8943,51.9084,51.7394,51.9084,31200.0
2013-10-16 11:45:00,73.74,73.87,73.58,73.6,26700.0,51.9295,52.0211,51.8168,51.8309,26700.0
2013-10-16 11:50:00,73.61,73.81,73.59,73.7,36000.0,51.838,51.9788,51.8239,51.9013,36000.0
2013-10-16 11:55:00,73.7,73.75,73.66,73.75,14500.0,51.9013,51.9365,51.8732,51.9365,14500.0
2013-10-16 12:00:00,73.75,73.87,73.72,73.86,12000.0,51.9365,52.0211,51.9154,52.014,12000.0
2013-10-16 12:05:00,73.86,73.91,73.6,73.78,77200.0,52.014,52.0492,51.8309,51.9577,77200.0
2013-10-16 12:10:00,73.76,73.89,73.76,73.83,19000.0,51.9436,52.0351,51.9436,51.9929,19000.0
2013-10-16 12:15:00,73.84,73.94,73.83,73.88,16600.0,51.9999,52.0703,51.9929,52.0281,16600.0
2013-10-16 12:20:00,73.9,73.9,73.83,73.83,7700.0,52.0422,52.0422,51.9929,51.9929,7700.0
2013-10-16 12:25:00,73.84,73.86,73.68,73.68,13600.0,51.9999,52.014,51.8873,51.8873,13600.0
2013-10-16 12:30:00,73.7,73.7,73.57,73.57,25100.0,51.9013,51.9013,51.8098,51.8098,25100.0
2013-10-16 12:35:00,73.57,73.63,73.53,73.55,15700.0,51.8098,51.852,51.7816,51.7957,15700.0
2013-10-16 12:40:00,73.55,73.81,73.55,73.67,35500.0,51.7957,51.9788,51.7957,51.8802,35500.0
2013-10-16 12:45:00,73.69,73.74,73.63,73.73,5900.0,51.8943,51.9295,51.852,51.9225,5900.0
2013-10-16 12:50:00,73.76,73.79,73.71,73.77,7600.0,51.9436,51.9647,51.9084,51.9506,7600.0
2013-10-16 12:55:00,73.77,73.77,73.72,73.76,9900.0,51.9506,51.9506,51.9154,51.9436,9900.0
2013-10-16 13:00:00,73.76,73.77,73.72,73.75,18100.0,51.9436,51.9506,51.9154,51.9365,18100.0
2013-10-16 13:05:00,73.75,73.78,73.73,73.77,23300.0,51.9365,51.9577,51.9225,51.9506,23300.0
2013-10-16 13:10:00,73.76,73.77,73.62,73.72,15100.0,51.9436,51.9506,51.845,51.9154,15100.0
2013-10-16 13:15:00,73.73,73.73,73.67,73.7,10400.0,51.9225,51.9225,51.8802,51.9013,10400.0
2013-10-16 13:20:00,73.7,73.74,73.69,73.69,11900.0,51.9013,51.9295,51.8943,51.8943,11900.0
2013-10-16 13:25:00,73.7,73.76,73.66,73.73,27700.0,51.9013,51.9436,51.8732,51.9225,27700.0
2013-10-16 13:30:00,73.71,73.73,73.68,73.71,13900.0,51.9084,51.9225,51.8873,51.9084,13900.0
2013-10-16 13:35:00,73.69,73.76,73.68,73.76,18500.0,51.8943,51.9436,51.8873,51.9436,18500.0
2013-10-16 13:40:00,73.75,73.8,73.65,73.73,24600.0,51.9365,51.9718,51.8661,51.9225,24600.0
2013-10-16 13:45:00,73.73,73.79,73.66,73.79,16400.0,51.9225,51.9647,51.8732,51.9647,16400.0
2013-10-16 13:50:00,73.78,73.83,73.76,73.81,15800.0,51.9577,51.9929,51.9436,51.9788,15800.0
2013-10-16 13:55:00,73.81,73.87,73.77,73.84,20400.0,51.9788,52.0211,51.9506,51.9999,20400.0
2013-10-16 14:00:00,73.83,73.9,73.79,73.88,32500.0,51.9929,52.0422,51.9647,52.0281,32500.0
2013-10-16 14:05:00,73.89,73.9,73.84,73.86,20200.0,52.0351,52.0422,51.9999,52.014,20200.0
2013-10-16 14:10:00,73.88,73.91,73.84,73.87,23600.0,52.0281,52.0492,51.9999,52.0211,23600.0
2013-10-16 14:15:00,73.87,73.93,73.84,73.9,41400.0,52.0211,52.0633,51.9999,52.0422,41400.0
2013-10-16 14:20:00,73.9,73.91,73.84,73.88,23300.0,52.0422,52.0492,51.9999,52.0281,23300.0
2013-10-16 14:25:00,73.87,73.93,73.84,73.86,23200.0,52.0211,52.0633,51.9999,52.014,23200.0
2013-10-16 14:30:00,73.84,73.9,73.83,73.85,20600.0,51.9999,52.0422,51.9929,52.007,20600.0
2013-10-16 14:35:00,73.85,73.89,73.84,73.84,31500.0,52.007,52.0351,51.9999,51.9999,31500.0
2013-10-16 14:40:00,73.84,73.89,73.84,73.85,34400.0,51.9999,52.0351,51.9999,52.007,34400.0
2013-10-16 14:45:00,73.85,73.9,73.84,73.88,34100.0,52.007,52.0422,51.9999,52.0281,34100.0
2013-10-16 14:50:00,73.87,73.9,73.83,73.85,32600.0,52.0211,52.0422,51.9929,52.007,32600.0
2013-10-16 14:55:00,73.85,73.87,73.8,73.8,22900.0,52.007,52.0211,51.9718,51.9718,22900.0
2013-10-16 15:00:00,73.8,73.8,73.66,73.67,27500.0,51.9718,51.9718,51.8732,51.8802,27500.0
2013-10-16 15:05:00,73.67,73.79,73.67,73.78,21500.0,51.8802,51.9647,51.8802,51.9577,21500.0
2013-10-16 15:10:00,73.79,73.8,73.76,73.8,27400.0,51.9647,51.9718,51.9436,51.9718,27400.0
2013-10-16 15:15:00,73.8,73.81,73.76,73.77,33900.0,51.9718,51.9788,51.9436,51.9506,33900.0
2013-10-16 15:20:00,73.76,73.8,73.76,73.79,33600.0,51.9436,51.9718,51.9436,51.9647,33600.0
2013-10-16 15:25:00,73.78,73.81,73.76,73.76,23300.0,51.9577,51.9788,51.9436,51.9436,23300.0
2013-10-16 15:30:00,73.76,73.8,73.74,73.8,36600.0,51.9436,51.9718,51.9295,51.9718,36600.0
2013-10-16 15:35:00,73.8,73.8,73.71,73.79,34800.0,51.9718,51.9718,51.9084,51.9647,34800.0
2013-10-16 15:40:00,73.79,73.83,73.75,73.83,46700.0,51.9647,51.9929,51.9365,51.9929,46700.0
2013-10-16 15:45:00,73.82,73.91,73.79,73.83,83200.0,51.9858,52.0492,51.9647,51.9929,83200.0
2013-10-16 15:50:00,73.84,73.86,73.8,73.81,136700.0,51.9999,52.014,51.9718,51.9788,136700.0
2013-10-16 15:55:00,73.82,73.89,73.81,73.85,172800.0,51.9858,52.0351,51.9788,52.007,172800.0
2013-10-17 09:30:00,73.58,73.86,73.43,73.6,81300.0,51.8168,52.014,51.7112,51.8309,81300.0
2013-10-17 09:35:00,73.64,74.03,73.62,74.03,49600.0,51.8591,52.1337,51.845,52.1337,49600.0
2013-10-17 09:40:00,73.99,74.17,73.86,73.91,120800.0,52.1056,52.2323,52.014,52.0492,120800.0
2013-10-17 09:45:00,73.92,73.96,73.83,73.92,29100.0,52.0563,52.0844,51.9929,52.0563,29100.0
2013-10-17 09:50:00,73.93,73.93,73.66,73.69,34100.0,52.0633,52.0633,51.8732,51.8943,34100.0
2013-10-17 09:55:00,73.7,73.77,73.54,73.63,97000.0,51.9013,51.9506,51.7887,51.852,97000.0
2013-10-17 10:00:00,73.65,73.74,73.62,73.73,26900.0,51.8661,51.9295,51.845,51.9225,26900.0
2013-10-17 10:05:00,73.81,73.89,73.78,73.81,12600.0,51.9788,52.0351,51.9577,51.9788,12600.0
2013-10-17 10:10:00,73.8,73.89,73.7,73.71,35500.0,51.9718,52.0351,51.9013,51.9084,35500.0
2013-10-17 10:15:00,73.73,73.83,73.73,73.81,8800.0,51.9225,51.9929,51.9225,51.9788,8800.0
2013-10-17 10:20:00,73.83,73.91,73.74,73.8,52200.0,51.9929,52.0492,51.9295,51.9718,52200.0
2013-10-17 10:25:00,73.79,73.82,73.76,73.79,32300.0,51.9647,51.9858,51.9436,51.9647,32300.0
2013-10-17 10:30:00,73.79,73.88,73.67,73.71,70700.0,51.9647,52.0281,51.8802,51.9084,70700.0
2013-10-17 10:35:00,73.7,73.79,73.7,73.79,9100.0,51.9013,51.9647,51.9013,51.9647,9100.0
2013-10-17 10:40:00,73.79,73.86,73.79,73.82,9400.0,51.9647,52.014,51.9647,51.9858,9400.0
2013-10-17 10:45:00,73.83,73.83,73.7,73.71,9400.0,51.9929,51.9929,51.9013,51.9084,9400.0
2013-10-17 10:50:00,73.7,73.8,73.69,73.69,30600.0,51.9013,51.9718,51.8943,51.8943,30600.0
2013-10-17 10:55:00,73.69,73.74,73.67,73.68,18800.0,51.8943,51.9295,51.8802,51.8873,18800.0
2013-10-17 11:00:00,73.68,73.85,73.68,73.85,26800.0,51.8873,52.007,51.8873,52.007,26800.0
2013-10-17 11:05:00,73.86,73.89,73.83,73.84,11700.0,52.014,52.0351,51.9929,51.9999,11700.0
2013-10-17 11:10:00,73.81,73.92,73.81,73.91,10900.0,51.9788,52.0563,51.9788,52.0492,10900.0
2013-10-17 11:15:00,73.92,73.98,73.92,73.96,16100.0,52.0563,52.0985,52.0563,52.0844,16100.0
2013-10-17 11:20:00,73.96,73.97,73.92,73.93,11000.0,52.0844,52.0915,52.0563,52.0633,11000.0
2013-10-17 11:25:00,73.93,73.94,73.92,73.92,8100.0,52.0633,52.0703,52.0563,52.0563,8100.0
2013-10-17 11:30:00,73.95,74.06,73.95,74.06,16900.0,52.0774,52.1549,52.0774,52.1549,16900.0
2013-10-17 11:35:00,74.07,74.11,74.06,74.11,13100.0,52.1619,52.1901,52.1549,52.1901,13100.0
2013-10-17 11:40:00,74.11,74.23,74.1,74.2,41400.0,52.1901,52.2746,52.183,52.2534,41400.0
2013-10-17 11:45:00,74.2,74.26,74.19,74.26,31200.0,52.2534,52.2957,52.2464,52.2957,31200.0
2013-10-17 11:50:00,74.25,74.29,74.21,74.22,44900.0,52.2887,52.3168,52.2605,52.2675,44900.0
2013-10-17 11:55:00,74.22,74.24,74.07,74.07,95500.0,52.2675,52.2816,52.1619,52.1619,95500.0
2013-10-17 12:00:00,74.05,74.18,74.04,74.13,43800.0,52.1478,52.2394,52.1408,52.2042,43800.0
2013-10-17 12:05:00,74.12,74.14,74.08,74.09,13200.0,52.1971,52.2112,52.1689,52.176,13200.0
2013-10-17 12:10:00,74.09,74.18,74.09,74.13,10100.0,52.176,52.2394,52.176,52.2042,10100.0
2013-10-17 12:15:00,74.13,74.24,74.11,74.23,8700.0,52.2042,52.2816,52.1901,52.2746,8700.0
2013-10-17 12:20:00,74.24,74.25,74.18,74.25,7100.0,52.2816,52.2887,52.2394,52.2887,7100.0
2013-10-17 12:25:00,74.25,74.26,74.21,74.21,5200.0,52.2887,52.2957,52.2605,52.2605,5200.0
2013-10-17 12:30:00,74.22,74.25,74.21,74.24,7600.0,52.2675,52.2887,52.2605,52.2816,7600.0
2013-10-17 12:35:00,74.24,74.31,74.24,74.31,5300.0,52.2816,52.3309,52.2816,52.3309,5300.0
2013-10-17 12:40:00,74.31,74.34,74.27,74.34,8100.0,52.3309,52.352,52.3027,52.352,8100.0
2013-10-17 12:45:00,74.34,74.39,74.31,74.36,15100.0,52.352,52.3873,52.3309,52.3661,15100.0
2013-10-17 12:50:00,74.38,74.5,74.37,74.48,13300.0,52.3802,52.4647,52.3732,52.4506,13300.0
2013-10-17 12:55:00,74.49,74.56,74.46,74.55,7400.0,52.4577,52.507,52.4365,52.4999,7400.0
2013-10-17 13:00:00,74.55,74.56,74.51,74.54,3500.0,52.4999,52.507,52.4718,52.4929,3500.0
2013-10-17 13:05:00,74.56,74.56,74.5,74.54,16400.0,52.507,52.507,52.4647,52.4929,16400.0
2013-10-17 13:10:00,74.54,74.55,74.46,74.5,14800.0,52.4929,52.4999,52.4365,52.4647,14800.0
2013-10-17 13:15:00,74.5,74.5,74.41,74.41,15300.0,52.4647,52.4647,52.4013,52.4013,15300.0
2013-10-17 13:20:00,74.42,74.43,74.4,74.4,7000.0,52.4084,52.4154,52.3943,52.3943,7000.0
2013-10-17 13:25:00,74.41,74.43,74.34,74.34,31900.0,52.4013,52.4154,52.352,52.352,31900.0
2013-10-17 13:30:00,74.35,74.35,74.28,74.29,47600.0,52.3591,52.3591,52.3098,52.3168,47600.0
2013-10-17 13:35:00,74.3,74.32,74.26,74.28,34700.0,52.3239,52.338,52.2957,52.3098,34700.0
2013-10-17 13:40:00,74.28,74.32,74.28,74.32,30400.0,52.3098,52.338,52.3098,52.338,30400.0
2013-10-17 13:45:00,74.32,74.32,74.23,74.25,27600.0,52.338,52.338,52.2746,52.2887,27600.0
2013-10-17 13:50:00,74.25,74.29,74.23,74.27,32000.0,52.2887,52.3168,52.2746,52.3027,32000.0
2013-10-17 13:55:00,74.26,74.3,74.26,74.27,9500.0,52.2957,52.3239,52.2957,52.3027,9500.0
2013-10-17 14:00:00,74.25,74.28,74.25,74.25,21300.0,52.2887,52.3098,52.2887,52.2887,21300.0
2013-10-17 14:05:00,74.24,74.25,74.18,74.2,13700.0,52.2816,52.2887,52.2394,52.2534,13700.0
2013-10-17 14:10:00,74.19,74.25,74.19,74.23,16000.0,52.2464,52.2887,52.2464,52.2746,16000.0
2013-10-17 14:15:00,74.23,74.24,74.2,74.2,8900.0,52.2746,52.2816,52.2534,52.2534,8900.0
2013-10-17 14:20:00,74.21,74.28,74.21,74.28,12000.0,52.2605,52.3098,52.2605,52.3098,12000.0
2013-10-17 14:25:00,74.28,74.28,74.22,74.24,14300.0,52.3098,52.3098,52.2675,52.2816,14300.0
2013-10-17 14:30:00,74.24,74.33,74.23,74.31,18000.0,52.2816,52.345,52.2746,52.3309,18000.0
2013-10-17 14:35:00,74.33,74.35,74.32,74.34,12700.0,52.345,52.3591,52.338,52.352,12700.0
2013-10-17 14:40:00,74.34,74.37,74.3,74.3,22500.0,52.352,52.3732,52.3239,52.3239,22500.0
2013-10-17 14:45:00,74.3,74.33,74.28,74.31,15900.0,52.3239,52.345,52.3098,52.3309,15900.0
2013-10-17 14:50:00,74.32,74.33,74.3,74.32,13400.0,52.338,52.345,52.3239,52.338,13400.0
2013-10-17 14:55:00,74.32,74.38,74.31,74.38,15100.0,52.338,52.3802,52.3309,52.3802,15100.0
2013-10-17 15:00:00,74.38,74.39,74.34,74.36,17700.0,52.3802,52.3873,52.352,52.3661,17700.0
2013-10-17 15:05:00,74.35,74.42,74.34,74.42,26100.0,52.3591,52.4084,52.352,52.4084,26100.0
2013-10-17 15:10:00,74.43,74.49,74.42,74.45,21300.0,52.4154,52.4577,52.4084,52.4295,21300.0
2013-10-17 15:15:00,74.46,74.46,74.42,74.46,16500.0,52.4365,52.4365,52.4084,52.4365,16500.0
2013-10-17 15:20:00,74.45,74.48,74.43,74.48,25400.0,52.4295,52.4506,52.4154,52.4506,25400.0
2013-10-17 15:25:00,74.48,74.57,74.48,74.53,32100.0,52.4506,52.514,52.4506,52.4858,32100.0
2013-10-17 15:30:00,74.53,74.6,74.51,74.6,24700.0,52.4858,52.5351,52.4718,52.5351,24700.0
2013-10-17 15:35:00,74.6,74.65,74.59,74.63,42300.0,52.5351,52.5703,52.5281,52.5563,42300.0
2013-10-17 15:40:00,74.63,74.74,74.62,74.74,49000.0,52.5563,52.6337,52.5492,52.6337,49000.0
2013-10-17 15:45:00,74.74,74.77,74.72,74.75,73500.0,52.6337,52.6549,52.6196,52.6408,73500.0
2013-10-17 15:50:00,74.75,74.75,74.67,74.69,97600.0,52.6408,52.6408,52.5844,52.5985,97600.0
2013-10-17 15:55:00,74.69,74.73,74.65,74.66,157000.0,52.5985,52.6267,52.5703,52.5774,157000.0
2013-10-18 09:30:00,74.57,74.68,74.23,74.59,315000.0,52.514,52.5915,52.2746,52.5281,315000.0
2013-10-18 09:35:00,74.6,74.65,74.02,74.13,25200.0,52.5351,52.5703,52.1267,52.2042,25200.0
2013-10-18 09:40:00,74.07,74.31,73.97,74.22,65300.0,52.1619,52.3309,52.0915,52.2675,65300.0
2013-10-18 09:45:00,74.23,74.3,74.21,74.27,32400.0,52.2746,52.3239,52.2605,52.3027,32400.0
2013-10-18 09:50:00,74.27,74.28,74.18,74.22,30000.0,52.3027,52.3098,52.2394,52.2675,30000.0
2013-10-18 09:55:00,74.22,74.23,73.95,73.96,36200.0,52.2675,52.2746,52.0774,52.0844,36200.0
2013-10-18 10:00:00,73.97,74.02,73.86,73.92,61500.0,52.0915,52.1267,52.014,52.0563,61500.0
2013-10-18 10:05:00,73.97,74.13,73.95,74.13,14200.0,52.0915,52.2042,52.0774,52.2042,14200.0
2013-10-18 10:10:00,74.08,74.14,74.05,74.07,15100.0,52.1689,52.2112,52.1478,52.1619,15100.0
2013-10-18 10:15:00,74.09,74.15,74.04,74.13,32400.0,52.176,52.2182,52.1408,52.2042,32400.0
2013-10-18 10:20:00,74.14,74.16,74.08,74.11,14800.0,52.2112,52.2253,52.1689,52.1901,14800.0
2013-10-18 10:25:00,74.14,74.14,74.0,74.03,18400.0,52.2112,52.2112,52.1126,52.1337,18400.0
2013-10-18 10:30:00,74.03,74.04,73.97,74.01,31600.0,52.1337,52.1408,52.0915,52.1196,31600.0
2013-10-18 10:35:00,74.0,74.03,73.93,73.97,16800.0,52.1126,52.1337,52.0633,52.0915,16800.0
2013-10-18 10:40:00,73.98,74.09,73.97,74.04,22500.0,52.0985,52.176,52.0915,52.1408,22500.0
2013-10-18 10:45:00,74.05,74.11,73.99,74.05,20500.0,52.1478,52.1901,52.1056,52.1478,20500.0
2013-10-18 10:50:00,74.06,74.07,73.99,74.03,17300.0,52.1549,52.1619,52.1056,52.1337,17300.0
2013-10-18 10:55:00,74.03,74.05,74.0,74.01,11800.0,52.1337,52.1478,52.1126,52.1196,11800.0
2013-10-18 11:00:00,74.02,74.04,73.98,74.02,40200.0,52.1267,52.1408,52.0985,52.1267,40200.0
2013-10-18 11:05:00,74.02,74.11,74.02,74.05,12200.0,52.1267,52.1901,52.1267,52.1478,12200.0
2013-10-18 11:10:00,74.05,74.14,74.04,74.11,36200.0,52.1478,52.2112,52.1408,52.1901,36200.0
2013-10-18 11:15:00,74.12,74.25,74.12,74.25,16500.0,52.1971,52.2887,52.1971,52.2887,16500.0
2013-10-18 11:20:00,74.25,74.27,74.21,74.23,10700.0,52.2887,52.3027,52.2605,52.2746,10700.0
2013-10-18 11:25:00,74.23,74.32,74.23,74.28,11300.0,52.2746,52.338,52.2746,52.3098,11300.0
2013-10-18 11:30:00,74.31,74.37,74.28,74.37,6600.0,52.3309,52.3732,52.3098,52.3732,6600.0
2013-10-18 11:35:00,74.37,74.49,74.37,74.48,18300.0,52.3732,52.4577,52.3732,52.4506,18300.0
2013-10-18 11:40:00,74.49,74.57,74.48,74.57,15600.0,52.4577,52.514,52.4506,52.514,15600.0
2013-10-18 11:45:00,74.55,74.6,74.42,74.44,67900.0,52.4999,52.5351,52.4084,52.4225,67900.0
2013-10-18 11:50:00,74.44,74.48,74.42,74.46,17200.0,52.4225,52.4506,52.4084,52.4365,17200.0
2013-10-18 11:55:00,74.47,74.53,74.47,74.51,70700.0,52.4436,52.4858,52.4436,52.4718,70700.0
2013-10-18 12:00:00,74.51,74.58,74.48,74.56,18200.0,52.4718,52.5211,52.4506,52.507,18200.0
2013-10-18 12:05:00,74.56,74.56,74.52,74.55,25100.0,52.507,52.507,52.4788,52.4999,25100.0
2013-10-18 12:10:00,74.55,74.59,74.55,74.59,10500.0,52.4999,52.5281,52.4999,52.5281,10500.0
2013-10-18 12:15:00,74.58,74.61,74.54,74.54,9700.0,52.5211,52.5422,52.4929,52.4929,9700.0
2013-10-18 12:20:00,74.53,74.55,74.5,74.5,16000.0,52.4858,52.4999,52.4647,52.4647,16000.0
2013-10-18 12:25:00,74.51,74.53,74.49,74.51,12500.0,52.4718,52.4858,52.4577,52.4718,12500.0
2013-10-18 12:30:00,74.51,74.54,74.49,74.53,16100.0,52.4718,52.4929,52.4577,52.4858,16100.0
2013-10-18 12:35:00,74.54,74.58,74.53,74.56,17200.0,52.4929,52.5211,52.4858,52.507,17200.0
2013-10-18 12:40:00,74.57,74.59,74.5,74.5,11600.0,52.514,52.5281,52.4647,52.4647,11600.0
2013-10-18 12:45:00,74.51,74.55,74.48,74.55,9300.0,52.4718,52.4999,52.4506,52.4999,9300.0
2013-10-18 12:50:00,74.53,74.57,74.53,74.56,10600.0,52.4858,52.514,52.4858,52.507,10600.0
2013-10-18 12:55:00,74.56,74.56,74.5,74.5,12900.0,52.507,52.507,52.4647,52.4647,12900.0
2013-10-18 13:00:00,74.49,74.55,74.48,74.55,13000.0,52.4577,52.4999,52.4506,52.4999,13000.0
2013-10-18 13:05:00,74.55,74.6,74.55,74.59,18600.0,52.4999,52.5351,52.4999,52.5281,18600.0
2013-10-18 13:10:00,74.6,74.6,74.56,74.56,11000.0,52.5351,52.5351,52.507,52.507,11000.0
2013-10-18 13:15:00,74.57,74.61,74.56,74.61,12900.0,52.514,52.5422,52.507,52.5422,12900.0
2013-10-18 13:20:00,74.61,74.62,74.56,74.59,35600.0,52.5422,52.5492,52.507,52.5281,35600.0
2013-10-18 13:25:00,74.59,74.7,74.59,74.7,27000.0,52.5281,52.6056,52.5281,52.6056,27000.0
2013-10-18 13:30:00,74.69,74.78,74.68,74.77,34900.0,52.5985,52.6619,52.5915,52.6549,34900.0
2013-10-18 13:35:00,74.78,74.86,74.77,74.8,23300.0,52.6619,52.7182,52.6549,52.676,23300.0
2013-10-18 13:40:00,74.8,74.89,74.8,74.85,41100.0,52.676,52.7394,52.676,52.7112,41100.0
2013-10-18 13:45:00,74.86,74.88,74.84,74.84,24200.0,52.7182,52.7323,52.7042,52.7042,24200.0
2013-10-18 13:50:00,74.84,74.91,74.84,74.9,14600.0,52.7042,52.7534,52.7042,52.7464,14600.0
2013-10-18 13:55:00,74.91,75.03,74.91,75.01,33700.0,52.7534,52.838,52.7534,52.8239,33700.0
2013-10-18 14:00:00,75.02,75.02,74.99,75.01,26000.0,52.8309,52.8309,52.8098,52.8239,26000.0
2013-10-18 14:05:00,75.01,75.06,74.99,75.06,27900.0,52.8239,52.8591,52.8098,52.8591,27900.0
2013-10-18 14:10:00,75.05,75.07,75.05,75.06,35500.0,52.852,52.8661,52.852,52.8591,35500.0
2013-10-18 14:15:00,75.05,75.09,75.05,75.09,55000.0,52.852,52.8802,52.852,52.8802,55000.0
2013-10-18 14:20:00,75.09,75.14,75.08,75.13,26700.0,52.8802,52.9154,52.8732,52.9084,26700.0
2013-10-18 14:25:00,75.13,75.15,75.12,75.12,25000.0,52.9084,52.9225,52.9013,52.9013,25000.0
2013-10-18 14:30:00,75.12,75.13,75.06,75.07,45400.0,52.9013,52.9084,52.8591,52.8661,45400.0
2013-10-18 14:35:00,75.06,75.06,74.96,74.98,46900.0,52.8591,52.8591,52.7887,52.8027,46900.0
2013-10-18 14:40:00,74.97,74.99,74.92,74.99,27100.0,52.7957,52.8098,52.7605,52.8098,27100.0
2013-10-18 14:45:00,74.98,75.06,74.98,75.06,20900.0,52.8027,52.8591,52.8027,52.8591,20900.0
2013-10-18 14:50:00,75.05,75.08,75.01,75.03,57100.0,52.852,52.8732,52.8239,52.838,57100.0
2013-10-18 14:55:00,75.03,75.05,74.96,74.99,59300.0,52.838,52.852,52.7887,52.8098,59300.0
2013-10-18 15:00:00,74.98,74.99,74.91,74.92,23000.0,52.8027,52.8098,52.7534,52.7605,23000.0
2013-10-18 15:05:00,74.91,74.97,74.91,74.97,30800.0,52.7534,52.7957,52.7534,52.7957,30800.0
2013-10-18 15:10:00,74.97,75.0,74.97,74.98,26100.0,52.7957,52.8168,52.7957,52.8027,26100.0
2013-10-18 15:15:00,74.98,74.98,74.95,74.98,19400.0,52.8027,52.8027,52.7816,52.8027,19400.0
2013-10-18 15:20:00,74.98,75.0,74.92,75.0,44100.0,52.8027,52.8168,52.7605,52.8168,44100.0
2013-10-18 15:25:00,75.0,75.05,75.0,75.03,38000.0,52.8168,52.852,52.8168,52.838,38000.0
2013-10-18 15:30:00,75.03,75.03,74.96,74.98,56700.0,52.838,52.838,52.7887,52.8027,56700.0
2013-10-18 15:35:00,74.98,75.0,74.98,74.98,57700.0,52.8027,52.8168,52.8027,52.8027,57700.0
2013-10-18 15:40:00,74.98,74.98,74.92,74.92,58600.0,52.8027,52.8027,52.7605,52.7605,58600.0
2013-10-18 15:45:00,74.92,75.02,74.91,75.02,108100.0,52.7605,52.8309,52.7534,52.8309,108100.0
2013-10-18 15:50:00,75.02,75.03,75.0,75.02,89600.0,52.8309,52.838,52.8168,52.8309,89600.0
2013-10-18 15:55:00,75.01,75.05,75.0,75.05,205000.0,52.8239,52.852,52.8168,52.852,205000.0
2013-10-21 09:30:00,75.02,75.02,74.6,74.77,36600.0,52.8309,52.8309,52.5351,52.6549,36600.0
2013-10-21 09:35:00,74.81,75.04,74.81,75.02,46600.0,52.683,52.845,52.683,52.8309,46600.0
2013-10-21 09:40:00,75.02,75.07,74.95,75.03,32400.0,52.8309,52.8661,52.7816,52.838,32400.0
2013-10-21 09:45:00,75.06,75.08,74.96,75.0,33900.0,52.8591,52.8732,52.7887,52.8168,33900.0
2013-10-21 09:50:00,75.01,75.06,74.96,74.97,30500.0,52.8239,52.8591,52.7887,52.7957,30500.0
2013-10-21 09:55:00,74.95,75.04,74.94,75.03,29800.0,52.7816,52.845,52.7746,52.838,29800.0
2013-10-21 10:00:00,75.05,75.05,74.97,74.98,51700.0,52.852,52.852,52.7957,52.8027,51700.0
2013-10-21 10:05:00,74.99,75.0,74.83,74.83,40900.0,52.8098,52.8168,52.6971,52.6971,40900.0
2013-10-21 10:10:00,74.86,74.97,74.8,74.94,34300.0,52.7182,52.7957,52.676,52.7746,34300.0
2013-10-21 10:15:00,74.94,75.04,74.91,74.92,88500.0,52.7746,52.845,52.7534,52.7605,88500.0
2013-10-21 10:20:00,74.91,74.99,74.91,74.97,12800.0,52.7534,52.8098,52.7534,52.7957,12800.0
2013-10-21 10:25:00,74.96,75.0,74.94,74.94,20500.0,52.7887,52.8168,52.7746,52.7746,20500.0
2013-10-21 10:30:00,74.94,75.01,74.93,75.0,18000.0,52.7746,52.8239,52.7675,52.8168,18000.0
2013-10-21 10:35:00,75.0,75.03,74.96,74.97,17200.0,52.8168,52.838,52.7887,52.7957,17200.0
2013-10-21 10:40:00,74.97,75.0,74.94,74.96,12200.0,52.7957,52.8168,52.7746,52.7887,12200.0
2013-10-21 10:45:00,74.97,75.0,74.94,74.97,13700.0,52.7957,52.8168,52.7746,52.7957,13700.0
2013-10-21 10:50:00,74.98,75.0,74.89,74.89,11100.0,52.8027,52.8168,52.7394,52.7394,11100.0
2013-10-21 10:55:00,74.9,74.99,74.89,74.97,17000.0,52.7464,52.8098,52.7394,52.7957,17000.0
2013-10-21 11:00:00,74.98,75.02,74.96,74.98,13200.0,52.8027,52.8309,52.7887,52.8027,13200.0
2013-10-21 11:05:00,74.98,74.99,74.93,74.93,6100.0,52.8027,52.8098,52.7675,52.7675,6100.0
2013-10-21 11:10:00,74.94,75.0,74.94,74.99,9700.0,52.7746,52.8168,52.7746,52.8098,9700.0
2013-10-21 11:15:00,74.98,75.0,74.97,74.98,6700.0,52.8027,52.8168,52.7957,52.8027,6700.0
2013-10-21 11:20:00,74.98,75.01,74.97,75.0,12900.0,52.8027,52.8239,52.7957,52.8168,12900.0
2013-10-21 11:25:00,75.0,75.07,74.97,75.04,15300.0,52.8168,52.8661,52.7957,52.845,15300.0
2013-10-21 11:30:00,75.03,75.03,74.96,74.99,19800.0,52.838,52.838,52.7887,52.8098,19800.0
2013-10-21 11:35:00,74.99,75.0,74.94,74.95,13500.0,52.8098,52.8168,52.7746,52.7816,13500.0
2013-10-21 11:40:00,74.95,75.0,74.95,74.95,13200.0,52.7816,52.8168,52.7816,52.7816,13200.0
2013-10-21 11:45:00,74.96,75.0,74.94,74.96,32600.0,52.7887,52.8168,52.7746,52.7887,32600.0
2013-10-21 11:50:00,74.96,75.01,74.95,75.01,17200.0,52.7887,52.8239,52.7816,52.8239,17200.0
2013-10-21 11:55:00,74.99,75.07,74.99,75.07,18100.0,52.8098,52.8661,52.8098,52.8661,18100.0
2013-10-21 12:00:00,75.05,75.05,74.98,74.99,14200.0,52.852,52.852,52.8027,52.8098,14200.0
2013-10-21 12:05:00,74.98,75.07,74.97,75.07,12800.0,52.8027,52.8661,52.7957,52.8661,12800.0
2013-10-21 12:10:00,75.07,75.07,75.04,75.04,9200.0,52.8661,52.8661,52.845,52.845,9200.0
2013-10-21 12:15:00,75.04,75.11,75.04,75.09,9800.0,52.845,52.8943,52.845,52.8802,9800.0
2013-10-21 12:20:00,75.08,75.09,75.03,75.05,9000.0,52.8732,52.8802,52.838,52.852,9000.0
2013-10-21 12:25:00,75.05,75.05,75.02,75.05,7400.0,52.852,52.852,52.8309,52.852,7400.0
2013-10-21 12:30:00,75.04,75.07,75.0,75.02,23000.0,52.845,52.8661,52.8168,52.8309,23000.0
2013-10-21 12:35:00,75.03,75.04,75.01,75.02,5400.0,52.838,52.845,52.8239,52.8309,5400.0
2013-10-21 12:40:00,75.01,75.02,74.97,75.0,11400.0,52.8239,52.8309,52.7957,52.8168,11400.0
2013-10-21 12:45:00,75.0,75.0,74.96,74.97,12700.0,52.8168,52.8168,52.7887,52.7957,12700.0
2013-10-21 12:50:00,74.98,75.0,74.96,74.96,5300.0,52.8027,52.8168,52.7887,52.7887,5300.0
2013-10-21 12:55:00,74.97,74.99,74.95,74.99,4400.0,52.7957,52.8098,52.7816,52.8098,4400.0
2013-10-21 13:00:00,74.99,75.0,74.95,74.96,7400.0,52.8098,52.8168,52.7816,52.7887,7400.0
2013-10-21 13:05:00,74.95,74.98,74.95,74.97,11700.0,52.7816,52.8027,52.7816,52.7957,11700.0
2013-10-21 13:10:00,74.97,75.02,74.96,75.02,12400.0,52.7957,52.8309,52.7887,52.8309,12400.0
2013-10-21 13:15:00,75.0,75.01,74.99,74.99,4700.0,52.8168,52.8239,52.8098,52.8098,4700.0
2013-10-21 13:20:00,75.0,75.01,74.99,75.0,12700.0,52.8168,52.8239,52.8098,52.8168,12700.0
2013-10-21 13:25:00,75.0,75.01,74.98,74.98,7800.0,52.8168,52.8239,52.8027,52.8027,7800.0
2013-10-21 13:30:00,74.98,75.01,74.98,74.98,16600.0,52.8027,52.8239,52.8027,52.8027,16600.0
2013-10-21 13:35:00,74.99,74.99,74.95,74.98,13900.0,52.8098,52.8098,52.7816,52.8027,13900.0
2013-10-21 13:40:00,74.99,75.01,74.96,75.01,12400.0,52.8098,52.8239,52.7887,52.8239,12400.0
2013-10-21 13:45:00,75.01,75.02,74.99,74.99,9100.0,52.8239,52.8309,52.8098,52.8098,9100.0
2013-10-21 13:50:00,74.99,75.02,74.99,75.01,41400.0,52.8098,52.8309,52.8098,52.8239,41400.0
2013-10-21 13:55:00,75.01,75.02,75.0,75.01,7500.0,52.8239,52.8309,52.8168,52.8239,7500.0
2013-10-21 14:00:00,75.01,75.01,74.98,74.99,25200.0,52.8239,52.8239,52.8027,52.8098,25200.0
2013-10-21 14:05:00,75.0,75.01,74.98,75.0,5800.0,52.8168,52.8239,52.8027,52.8168,5800.0
2013-10-21 14:10:00,75.0,75.05,74.99,75.03,22400.0,52.8168,52.852,52.8098,52.838,22400.0
2013-10-21 14:15:00,75.02,75.03,75.0,75.03,9200.0,52.8309,52.838,52.8168,52.838,9200.0
2013-10-21 14:20:00,75.04,75.04,74.93,74.97,34000.0,52.845,52.845,52.7675,52.7957,34000.0
2013-10-21 14:25:00,74.97,75.03,74.97,75.03,21900.0,52.7957,52.838,52.7957,52.838,21900.0
2013-10-21 14:30:00,75.02,75.03,74.98,75.03,14600.0,52.8309,52.838,52.8027,52.838,14600.0
2013-10-21 14:35:00,75.02,75.03,75.0,75.02,9400.0,52.8309,52.838,52.8168,52.8309,9400.0
2013-10-21 14:40:00,75.02,75.06,75.02,75.03,13600.0,52.8309,52.8591,52.8309,52.838,13600.0
2013-10-21 14:45:00,75.02,75.08,75.02,75.07,13900.0,52.8309,52.8732,52.8309,52.8661,13900.0
2013-10-21 14:50:00,75.07,75.08,75.05,75.05,11300.0,52.8661,52.8732,52.852,52.852,11300.0
2013-10-21 14:55:00,75.05,75.06,75.01,75.02,11100.0,52.852,52.8591,52.8239,52.8309,11100.0
2013-10-21 15:00:00,75.02,75.06,75.01,75.06,10900.0,52.8309,52.8591,52.8239,52.8591,10900.0
2013-10-21 15:05:00,75.06,75.1,75.03,75.1,22100.0,52.8591,52.8872,52.838,52.8872,22100.0
2013-10-21 15:10:00,75.11,75.16,75.1,75.14,13800.0,52.8943,52.9295,52.8872,52.9154,13800.0
2013-10-21 15:15:00,75.14,75.21,75.14,75.19,23800.0,52.9154,52.9647,52.9154,52.9506,23800.0
2013-10-21 15:20:00,75.19,75.2,75.1,75.1,20700.0,52.9506,52.9577,52.8872,52.8872,20700.0
2013-10-21 15:25:00,75.1,75.13,75.09,75.1,17100.0,52.8872,52.9084,52.8802,52.8872,17100.0
2013-10-21 15:30:00,75.11,75.11,75.01,75.09,16900.0,52.8943,52.8943,52.8239,52.8802,16900.0
2013-10-21 15:35:00,75.09,75.09,75.03,75.03,28800.0,52.8802,52.8802,52.838,52.838,28800.0
2013-10-21 15:40:00,75.04,75.05,74.99,75.03,40400.0,52.845,52.852,52.8098,52.838,40400.0
2013-10-21 15:45:00,75.02,75.1,74.98,75.09,43500.0,52.8309,52.8872,52.8027,52.8802,43500.0
2013-10-21 15:50:00,75.09,75.1,75.03,75.06,71700.0,52.8802,52.8872,52.838,52.8591,71700.0
2013-10-21 15:55:00,75.06,75.13,75.06,75.11,119200.0,52.8591,52.9084,52.8591,52.8943,119200.0
2013-10-22 09:30:00,75.09,75.17,74.79,74.97,45900.0,52.8802,52.9365,52.6689,52.7957,45900.0
2013-10-22 09:35:00,75.05,75.13,74.96,75.05,11100.0,52.852,52.9084,52.7887,52.852,11100.0
2013-10-22 09:40:00,75.01,75.12,74.99,75.09,15900.0,52.8239,52.9013,52.8098,52.8802,15900.0
2013-10-22 09:45:00,75.1,75.1,74.93,74.96,17500.0,52.8872,52.8872,52.7675,52.7887,17500.0
2013-10-22 09:50:00,74.98,75.15,74.95,75.11,29800.0,52.8027,52.9225,52.7816,52.8943,29800.0
2013-10-22 09:55:00,75.1,75.23,75.07,75.18,17000.0,52.8872,52.9788,52.8661,52.9436,17000.0
2013-10-22 10:00:00,75.18,75.33,75.15,75.3,14000.0,52.9436,53.0492,52.9225,53.0281,14000.0
2013-10-22 10:05:00,75.29,75.41,75.26,75.4,46900.0,53.0211,53.1056,52.9999,53.0985,46900.0
2013-10-22 10:10:00,75.4,75.53,75.35,75.35,16200.0,53.0985,53.1901,53.0633,53.0633,16200.0
2013-10-22 10:15:00,75.38,75.47,75.26,75.32,25200.0,53.0844,53.1478,52.9999,53.0422,25200.0
2013-10-22 10:20:00,75.32,75.35,75.26,75.28,23600.0,53.0422,53.0633,52.9999,53.014,23600.0
2013-10-22 10:25:00,75.28,75.29,75.21,75.28,17500.0,53.014,53.0211,52.9647,53.014,17500.0
2013-10-22 10:30:00,75.27,75.34,75.26,75.28,14200.0,53.007,53.0563,52.9999,53.014,14200.0
2013-10-22 10:35:00,75.26,75.27,75.21,75.25,12300.0,52.9999,53.007,52.9647,52.9929,12300.0
2013-10-22 10:40:00,75.26,75.28,75.2,75.26,14500.0,52.9999,53.014,52.9577,52.9999,14500.0
2013-10-22 10:45:00,75.26,75.28,75.19,75.24,20300.0,52.9999,53.014,52.9506,52.9858,20300.0
2013-10-22 10:50:00,75.24,75.33,75.21,75.28,15500.0,52.9858,53.0492,52.9647,53.014,15500.0
2013-10-22 10:55:00,75.29,75.37,75.13,75.34,25900.0,53.0211,53.0774,52.9084,53.0563,25900.0
2013-10-22 11:00:00,75.36,75.4,75.3,75.36,28000.0,53.0703,53.0985,53.0281,53.0703,28000.0
2013-10-22 11:05:00,75.36,75.4,75.26,75.32,31300.0,53.0703,53.0985,52.9999,53.0422,31300.0
2013-10-22 11:10:00,75.31,75.41,75.31,75.35,21500.0,53.0351,53.1056,53.0351,53.0633,21500.0
2013-10-22 11:15:00,75.35,75.39,75.31,75.37,16900.0,53.0633,53.0915,53.0351,53.0774,16900.0
2013-10-22 11:20:00,75.36,75.5,75.32,75.46,80500.0,53.0703,53.1689,53.0422,53.1408,80500.0
2013-10-22 11:25:00,75.45,75.59,75.44,75.54,24500.0,53.1337,53.2323,53.1267,53.1971,24500.0
2013-10-22 11:30:00,75.55,75.59,75.42,75.47,32600.0,53.2042,53.2323,53.1126,53.1478,32600.0
2013-10-22 11:35:00,75.47,75.58,75.47,75.51,27100.0,53.1478,53.2253,53.1478,53.176,27100.0
2013-10-22 11:40:00,75.52,75.59,75.52,75.59,10000.0,53.183,53.2323,53.183,53.2323,10000.0
2013-10-22 11:45:00,75.59,75.61,75.51,75.56,16200.0,53.2323,53.2464,53.176,53.2112,16200.0
2013-10-22 11:50:00,75.57,75.67,75.57,75.66,23300.0,53.2182,53.2887,53.2182,53.2816,23300.0
2013-10-22 11:55:00,75.66,75.7,75.65,75.7,15200.0,53.2816,53.3098,53.2746,53.3098,15200.0
2013-10-22 12:00:00,75.7,75.72,75.62,75.65,16600.0,53.3098,53.3239,53.2534,53.2746,16600.0
2013-10-22 12:05:00,75.63,75.63,75.53,75.54,17900.0,53.2605,53.2605,53.1901,53.1971,17900.0
2013-10-22 12:10:00,75.54,75.54,75.41,75.41,15300.0,53.1971,53.1971,53.1056,53.1056,15300.0
2013-10-22 12:15:00,75.41,75.42,75.22,75.37,83600.0,53.1056,53.1126,52.9718,53.0774,83600.0
2013-10-22 12:20:00,75.36,75.45,75.36,75.44,11400.0,53.0703,53.1337,53.0703,53.1267,11400.0
2013-10-22 12:25:00,75.44,75.48,75.41,75.48,12600.0,53.1267,53.1549,53.1056,53.1549,12600.0
2013-10-22 12:30:00,75.47,75.56,75.45,75.5,10700.0,53.1478,53.2112,53.1337,53.1689,10700.0
2013-10-22 12:35:00,75.51,75.53,75.39,75.4,30200.0,53.176,53.1901,53.0915,53.0985,30200.0
2013-10-22 12:40:00,75.39,75.44,75.39,75.4,12200.0,53.0915,53.1267,53.0915,53.0985,12200.0
2013-10-22 12:45:00,75.4,75.42,75.33,75.39,18900.0,53.0985,53.1126,53.0492,53.0915,18900.0
2013-10-22 12:50:00,75.4,75.41,75.37,75.41,13700.0,53.0985,53.1056,53.0774,53.1056,13700.0
2013-10-22 12:55:00,75.41,75.43,75.38,75.42,13300.0,53.1056,53.1196,53.0844,53.1126,13300.0
2013-10-22 13:00:00,75.43,75.49,75.36,75.49,47100.0,53.1196,53.1619,53.0703,53.1619,47100.0
2013-10-22 13:05:00,75.49,75.5,75.48,75.48,7900.0,53.1619,53.1689,53.1549,53.1549,7900.0
2013-10-22 13:10:00,75.49,75.49,75.41,75.41,9300.0,53.1619,53.1619,53.1056,53.1056,9300.0
2013-10-22 13:15:00,75.42,75.49,75.42,75.49,6400.0,53.1126,53.1619,53.1126,53.1619,6400.0
2013-10-22 13:20:00,75.5,75.5,75.44,75.45,14100.0,53.1689,53.1689,53.1267,53.1337,14100.0
2013-10-22 13:25:00,75.46,75.5,75.45,75.49,12500.0,53.1408,53.1689,53.1337,53.1619,12500.0
2013-10-22 13:30:00,75.47,75.49,75.44,75.47,18100.0,53.1478,53.1619,53.1267,53.1478,18100.0
2013-10-22 13:35:00,75.48,75.51,75.47,75.51,8800.0,53.1549,53.176,53.1478,53.176,8800.0
2013-10-22 13:40:00,75.52,75.53,75.49,75.53,7500.0,53.183,53.1901,53.1619,53.1901,7500.0
2013-10-22 13:45:00,75.54,75.54,75.48,75.48,7200.0,53.1971,53.1971,53.1549,53.1549,7200.0
2013-10-22 13:50:00,75.49,75.58,75.49,75.57,12200.0,53.1619,53.2253,53.1619,53.2182,12200.0
2013-10-22 13:55:00,75.58,75.63,75.53,75.57,24300.0,53.2253,53.2605,53.1901,53.2182,24300.0
2013-10-22 14:00:00,75.58,75.59,75.52,75.55,6300.0,53.2253,53.2323,53.183,53.2042,6300.0
2013-10-22 14:05:00,75.54,75.54,75.49,75.49,8100.0,53.1971,53.1971,53.1619,53.1619,8100.0
2013-10-22 14:10:00,75.5,75.59,75.49,75.58,15600.0,53.1689,53.2323,53.1619,53.2253,15600.0
2013-10-22 14:15:00,75.57,75.61,75.53,75.53,6200.0,53.2182,53.2464,53.1901,53.1901,6200.0
2013-10-22 14:20:00,75.52,75.52,75.43,75.48,33200.0,53.183,53.183,53.1196,53.1549,33200.0
2013-10-22 14:25:00,75.49,75.5,75.45,75.49,15900.0,53.1619,53.1689,53.1337,53.1619,15900.0
2013-10-22 14:30:00,75.5,75.55,75.48,75.54,12400.0,53.1689,53.2042,53.1549,53.1971,12400.0
2013-10-22 14:35:00,75.54,75.56,75.49,75.54,9100.0,53.1971,53.2112,53.1619,53.1971,9100.0
2013-10-22 14:40:00,75.54,75.6,75.51,75.59,24100.0,53.1971,53.2394,53.176,53.2323,24100.0
2013-10-22 14:45:00,75.59,75.64,75.58,75.64,17900.0,53.2323,53.2675,53.2253,53.2675,17900.0
2013-10-22 14:50:00,75.65,75.65,75.58,75.63,18000.0,53.2746,53.2746,53.2253,53.2605,18000.0
2013-10-22 14:55:00,75.63,75.65,75.6,75.62,15500.0,53.2605,53.2746,53.2394,53.2534,15500.0
2013-10-22 15:00:00,75.61,75.7,75.6,75.66,15000.0,53.2464,53.3098,53.2394,53.2816,15000.0
2013-10-22 15:05:00,75.66,75.71,75.65,75.71,22000.0,53.2816,53.3168,53.2746,53.3168,22000.0
2013-10-22 15:10:00,75.71,75.78,75.69,75.77,19800.0,53.3168,53.3661,53.3027,53.3591,19800.0
2013-10-22 15:15:00,75.76,75.76,75.67,75.7,12100.0,53.352,53.352,53.2887,53.3098,12100.0
2013-10-22 15:20:00,75.71,75.76,75.7,75.73,13900.0,53.3168,53.352,53.3098,53.3309,13900.0
2013-10-22 15:25:00,75.73,75.79,75.73,75.75,20600.0,53.3309,53.3732,53.3309,53.345,20600.0
2013-10-22 15:30:00,75.75,75.78,75.74,75.74,29500.0,53.345,53.3661,53.338,53.338,29500.0
2013-10-22 15:35:00,75.73,75.75,75.68,75.69,30500.0,53.3309,53.345,53.2957,53.3027,30500.0
2013-10-22 15:40:00,75.69,75.77,75.69,75.72,38500.0,53.3027,53.3591,53.3027,53.3239,38500.0
2013-10-22 15:45:00,75.72,75.72,75.57,75.59,66600.0,53.3239,53.3239,53.2182,53.2323,66600.0
2013-10-22 15:50:00,75.59,75.63,75.58,75.59,47200.0,53.2323,53.2605,53.2253,53.2323,47200.0
2013-10-22 15:55:00,75.58,75.6,75.52,75.55,112000.0,53.2253,53.2394,53.183,53.2042,112000.0
2013-10-23 09:30:00,75.25,75.49,75.16,75.42,35800.0,52.9929,53.1619,52.9295,53.1126,35800.0
2013-10-23 09:35:00,75.41,75.42,75.17,75.17,17500.0,53.1056,53.1126,52.9365,52.9365,17500.0
2013-10-23 09:40:00,75.15,75.34,75.15,75.19,21300.0,52.9225,53.0563,52.9225,52.9506,21300.0
2013-10-23 09:45:00,75.23,75.33,75.11,75.19,36900.0,52.9788,53.0492,52.8943,52.9506,36900.0
2013-10-23 09:50:00,75.18,75.22,75.12,75.21,9100.0,52.9436,52.9718,52.9013,52.9647,9100.0
2013-10-23 09:55:00,75.22,75.24,75.07,75.11,46700.0,52.9718,52.9858,52.8661,52.8943,46700.0
2013-10-23 10:00:00,75.08,75.25,75.07,75.18,18100.0,52.8732,52.9929,52.8661,52.9436,18100.0
2013-10-23 10:05:00,75.16,75.2,75.1,75.2,36800.0,52.9295,52.9577,52.8872,52.9577,36800.0
2013-10-23 10:10:00,75.21,75.44,75.18,75.41,17200.0,52.9647,53.1267,52.9436,53.1056,17200.0
2013-10-23 10:15:00,75.41,75.44,75.27,75.33,13000.0,53.1056,53.1267,53.007,53.0492,13000.0
2013-10-23 10:20:00,75.33,75.33,75.15,75.17,85900.0,53.0492,53.0492,52.9225,52.9365,85900.0
2013-10-23 10:25:00,75.17,75.23,75.14,75.23,12700.0,52.9365,52.9788,52.9154,52.9788,12700.0
2013-10-23 10:30:00,75.24,75.36,75.17,75.35,21200.0,52.9858,53.0703,52.9365,53.0633,21200.0
2013-10-23 10:35:00,75.36,75.36,75.23,75.29,16600.0,53.0703,53.0703,52.9788,53.0211,16600.0
2013-10-23 10:40:00,75.28,75.36,75.27,75.35,32700.0,53.014,53.0703,53.007,53.0633,32700.0
2013-10-23 10:45:00,75.35,75.36,75.29,75.33,64200.0,53.0633,53.0703,53.0211,53.0492,64200.0
2013-10-23 10:50:00,75.34,75.34,75.22,75.28,16600.0,53.0563,53.0563,52.9718,53.014,16600.0
2013-10-23 10:55:00,75.29,75.38,75.29,75.36,24300.0,53.0211,53.0844,53.0211,53.0703,24300.0
2013-10-23 11:00:00,75.36,75.39,75.33,75.37,10500.0,53.0703,53.0915,53.0492,53.0774,10500.0
2013-10-23 11:05:00,75.38,75.39,75.3,75.34,14400.0,53.0844,53.0915,53.0281,53.0563,14400.0
2013-10-23 11:10:00,75.34,75.39,75.31,75.34,14800.0,53.0563,53.0915,53.0351,53.0563,14800.0
2013-10-23 11:15:00,75.35,75.38,75.34,75.38,7400.0,53.0633,53.0844,53.0563,53.0844,7400.0
2013-10-23 11:20:00,75.36,75.48,75.34,75.48,13500.0,53.0703,53.1549,53.0563,53.1549,13500.0
2013-10-23 11:25:00,75.47,75.48,75.35,75.35,12000.0,53.1478,53.1549,53.0633,53.0633,12000.0
2013-10-23 11:30:00,75.36,75.45,75.34,75.37,14600.0,53.0703,53.1337,53.0563,53.0774,14600.0
2013-10-23 11:35:00,75.36,75.41,75.35,75.4,14000.0,53.0703,53.1056,53.0633,53.0985,14000.0
2013-10-23 11:40:00,75.39,75.49,75.39,75.45,39000.0,53.0915,53.1619,53.0915,53.1337,39000.0
2013-10-23 11:45:00,75.45,75.51,75.45,75.5,10900.0,53.1337,53.176,53.1337,53.1689,10900.0
2013-10-23 11:50:00,75.5,75.51,75.41,75.44,17900.0,53.1689,53.176,53.1056,53.1267,17900.0
2013-10-23 11:55:00,75.47,75.51,75.45,75.5,18800.0,53.1478,53.176,53.1337,53.1689,18800.0
2013-10-23 12:00:00,75.49,75.52,75.45,75.46,16600.0,53.1619,53.183,53.1337,53.1408,16600.0
2013-10-23 12:05:00,75.45,75.54,75.43,75.5,15800.0,53.1337,53.1971,53.1196,53.1689,15800.0
2013-10-23 12:10:00,75.5,75.51,75.47,75.48,11400.0,53.1689,53.176,53.1478,53.1549,11400.0
2013-10-23 12:15:00,75.49,75.53,75.49,75.5,23200.0,53.1619,53.1901,53.1619,53.1689,23200.0
2013-10-23 12:20:00,75.51,75.51,75.48,75.5,13900.0,53.176,53.176,53.1549,53.1689,13900.0
2013-10-23 12:25:00,75.48,75.51,75.46,75.46,15600.0,53.1549,53.176,53.1408,53.1408,15600.0
2013-10-23 12:30:00,75.45,75.48,75.43,75.43,8400.0,53.1337,53.1549,53.1196,53.1196,8400.0
2013-10-23 12:35:00,75.44,75.46,75.4,75.41,13900.0,53.1267,53.1408,53.0985,53.1056,13900.0
2013-10-23 12:40:00,75.4,75.44,75.38,75.41,26500.0,53.0985,53.1267,53.0844,53.1056,26500.0
2013-10-23 12:45:00,75.42,75.46,75.4,75.45,13500.0,53.1126,53.1408,53.0985,53.1337,13500.0
2013-10-23 12:50:00,75.44,75.48,75.42,75.47,11200.0,53.1267,53.1549,53.1126,53.1478,11200.0
2013-10-23 12:55:00,75.46,75.53,75.45,75.48,9300.0,53.1408,53.1901,53.1337,53.1549,9300.0
2013-10-23 13:00:00,75.48,75.48,75.42,75.45,10300.0,53.1549,53.1549,53.1126,53.1337,10300.0
2013-10-23 13:05:00,75.45,75.47,75.4,75.4,8600.0,53.1337,53.1478,53.0985,53.0985,8600.0
2013-10-23 13:10:00,75.39,75.44,75.38,75.4,9700.0,53.0915,53.1267,53.0844,53.0985,9700.0
2013-10-23 13:15:00,75.4,75.45,75.39,75.45,13000.0,53.0985,53.1337,53.0915,53.1337,13000.0
2013-10-23 13:20:00,75.44,75.44,75.39,75.42,14600.0,53.1267,53.1267,53.0915,53.1126,14600.0
2013-10-23 13:25:00,75.42,75.46,75.42,75.43,8300.0,53.1126,53.1408,53.1126,53.1196,8300.0
2013-10-23 13:30:00,75.43,75.43,75.39,75.4,18100.0,53.1196,53.1196,53.0915,53.0985,18100.0
2013-10-23 13:35:00,75.39,75.43,75.39,75.4,18900.0,53.0915,53.1196,53.0915,53.0985,18900.0
2013-10-23 13:40:00,75.39,75.4,75.31,75.32,23800.0,53.0915,53.0985,53.0351,53.0422,23800.0
2013-10-23 13:45:00,75.34,75.38,75.32,75.33,5800.0,53.0563,53.0844,53.0422,53.0492,5800.0
2013-10-23 13:50:00,75.33,75.41,75.33,75.37,10300.0,53.0492,53.1056,53.0492,53.0774,10300.0
2013-10-23 13:55:00,75.36,75.4,75.32,75.33,13200.0,53.0703,53.0985,53.0422,53.0492,13200.0
2013-10-23 14:00:00,75.32,75.36,75.29,75.34,25200.0,53.0422,53.0703,53.0211,53.0563,25200.0
2013-10-23 14:05:00,75.34,75.35,75.32,75.33,16200.0,53.0563,53.0633,53.0422,53.0492,16200.0
2013-10-23 14:10:00,75.33,75.36,75.32,75.36,5500.0,53.0492,53.0703,53.0422,53.0703,5500.0
2013-10-23 14:15:00,75.36,75.4,75.32,75.33,11600.0,53.0703,53.0985,53.0422,53.0492,11600.0
2013-10-23 14:20:00,75.33,75.34,75.3,75.31,7200.0,53.0492,53.0563,53.0281,53.0351,7200.0
2013-10-23 14:25:00,75.31,75.35,75.31,75.32,11400.0,53.0351,53.0633,53.0351,53.0422,11400.0
2013-10-23 14:30:00,75.35,75.37,75.33,75.36,10200.0,53.0633,53.0774,53.0492,53.0703,10200.0
2013-10-23 14:35:00,75.35,75.35,75.29,75.31,9900.0,53.0633,53.0633,53.0211,53.0351,9900.0
2013-10-23 14:40:00,75.3,75.39,75.3,75.39,19600.0,53.0281,53.0915,53.0281,53.0915,19600.0
2013-10-23 14:45:00,75.38,75.39,75.34,75.38,14100.0,53.0844,53.0915,53.0563,53.0844,14100.0
2013-10-23 14:50:00,75.37,75.39,75.32,75.33,16500.0,53.0774,53.0915,53.0422,53.0492,16500.0
2013-10-23 14:55:00,75.34,75.34,75.31,75.33,11300.0,53.0563,53.0563,53.0351,53.0492,11300.0
2013-10-23 15:00:00,75.32,75.33,75.3,75.32,16600.0,53.0422,53.0492,53.0281,53.0422,16600.0
2013-10-23 15:05:00,75.32,75.34,75.3,75.31,13600.0,53.0422,53.0563,53.0281,53.0351,13600.0
2013-10-23 15:10:00,75.31,75.32,75.26,75.27,17600.0,53.0351,53.0422,52.9999,53.007,17600.0
2013-10-23 15:15:00,75.26,75.26,75.19,75.23,37400.0,52.9999,52.9999,52.9506,52.9788,37400.0
2013-10-23 15:20:00,75.22,75.31,75.22,75.3,22000.0,52.9718,53.0351,52.9718,53.0281,22000.0
2013-10-23 15:25:00,75.3,75.33,75.27,75.28,15700.0,53.0281,53.0492,53.007,53.014,15700.0
2013-10-23 15:30:00,75.27,75.3,75.27,75.28,41000.0,53.007,53.0281,53.007,53.014,41000.0
2013-10-23 15:35:00,75.27,75.33,75.27,75.29,24300.0,53.007,53.0492,53.007,53.0211,24300.0
2013-10-23 15:40:00,75.29,75.31,75.28,75.31,22500.0,53.0211,53.0351,53.014,53.0351,22500.0
2013-10-23 15:45:00,75.31,75.32,75.26,75.29,38100.0,53.0351,53.0422,52.9999,53.0211,38100.0
2013-10-23 15:50:00,75.29,75.32,75.27,75.28,34900.0,53.0211,53.0422,53.007,53.014,34900.0
2013-10-23 15:55:00,75.27,75.29,75.23,75.25,144700.0,53.007,53.0211,52.9788,52.9929,144700.0
2013-10-24 09:30:00,75.27,75.34,75.05,75.15,57500.0,53.007,53.0563,52.852,52.9225,57500.0
2013-10-24 09:35:00,75.16,75.19,74.85,74.85,25000.0,52.9295,52.9506,52.7112,52.7112,25000.0
2013-10-24 09:40:00,74.86,74.92,74.81,74.86,44500.0,52.7182,52.7605,52.683,52.7182,44500.0
2013-10-24 09:45:00,74.85,75.08,74.81,75.06,21600.0,52.7112,52.8732,52.683,52.8591,21600.0
2013-10-24 09:50:00,75.06,75.1,75.0,75.01,4100.0,52.8591,52.8872,52.8168,52.8239,4100.0
2013-10-24 09:55:00,75.03,75.13,75.02,75.04,10000.0,52.838,52.9084,52.8309,52.845,10000.0
2013-10-24 10:00:00,75.03,75.03,74.89,74.89,18100.0,52.838,52.838,52.7394,52.7394,18100.0
2013-10-24 10:05:00,74.88,74.99,74.84,74.97,26700.0,52.7323,52.8098,52.7042,52.7957,26700.0
2013-10-24 10:10:00,74.95,75.09,74.93,75.02,29700.0,52.7816,52.8802,52.7675,52.8309,29700.0
2013-10-24 10:15:00,75.04,75.06,74.97,75.06,15200.0,52.845,52.8591,52.7957,52.8591,15200.0
2013-10-24 10:20:00,75.08,75.09,74.98,74.98,19700.0,52.8732,52.8802,52.8027,52.8027,19700.0
2013-10-24 10:25:00,74.95,75.03,74.91,74.99,15000.0,52.7816,52.838,52.7534,52.8098,15000.0
2013-10-24 10:30:00,75.01,75.02,74.95,74.98,14100.0,52.8239,52.8309,52.7816,52.8027,14100.0
2013-10-24 10:35:00,74.97,75.04,74.92,74.97,16900.0,52.7957,52.845,52.7605,52.7957,16900.0
2013-10-24 10:40:00,74.98,75.04,74.95,75.01,15400.0,52.8027,52.845,52.7816,52.8239,15400.0
2013-10-24 10:45:00,75.03,75.06,74.98,75.03,9600.0,52.838,52.8591,52.8027,52.838,9600.0
2013-10-24 10:50:00,75.02,75.02,74.98,75.02,9500.0,52.8309,52.8309,52.8027,52.8309,9500.0
2013-10-24 10:55:00,75.03,75.1,75.02,75.09,6200.0,52.838,52.8872,52.8309,52.8802,6200.0
2013-10-24 11:00:00,75.12,75.14,75.06,75.06,8900.0,52.9013,52.9154,52.8591,52.8591,8900.0
2013-10-24 11:05:00,75.05,75.09,75.01,75.07,11500.0,52.852,52.8802,52.8239,52.8661,11500.0
2013-10-24 11:10:00,75.06,75.06,75.0,75.03,12200.0,52.8591,52.8591,52.8168,52.838,12200.0
2013-10-24 11:15:00,75.03,75.06,75.01,75.03,13400.0,52.838,52.8591,52.8239,52.838,13400.0
2013-10-24 11:20:00,75.03,75.04,74.99,75.02,46200.0,52.838,52.845,52.8098,52.8309,46200.0
2013-10-24 11:25:00,75.01,75.05,75.0,75.03,43700.0,52.8239,52.852,52.8168,52.838,43700.0
2013-10-24 11:30:00,75.03,75.04,74.99,75.03,30900.0,52.838,52.845,52.8098,52.838,30900.0
2013-10-24 11:35:00,75.04,75.04,75.0,75.01,5900.0,52.845,52.845,52.8168,52.8239,5900.0
2013-10-24 11:40:00,75.0,75.03,74.99,75.0,8900.0,52.8168,52.838,52.8098,52.8168,8900.0
2013-10-24 11:45:00,75.0,75.03,74.98,75.02,13000.0,52.8168,52.838,52.8027,52.8309,13000.0
2013-10-24 11:50:00,75.02,75.03,74.95,74.96,10000.0,52.8309,52.838,52.7816,52.7887,10000.0
2013-10-24 11:55:00,74.97,74.98,74.95,74.98,1300.0,52.7957,52.8027,52.7816,52.8027,1300.0
2013-10-24 12:00:00,75.0,75.0,74.95,74.96,8600.0,52.8168,52.8168,52.7816,52.7887,8600.0
2013-10-24 12:05:00,74.96,75.0,74.93,74.94,6800.0,52.7887,52.8168,52.7675,52.7746,6800.0
2013-10-24 12:10:00,74.92,74.98,74.89,74.94,8200.0,52.7605,52.8027,52.7394,52.7746,8200.0
2013-10-24 12:15:00,74.91,74.95,74.84,74.9,7300.0,52.7534,52.7816,52.7042,52.7464,7300.0
2013-10-24 12:20:00,74.9,74.9,74.86,74.89,6500.0,52.7464,52.7464,52.7182,52.7394,6500.0
2013-10-24 12:25:00,74.91,74.91,74.85,74.85,3300.0,52.7534,52.7534,52.7112,52.7112,3300.0
2013-10-24 12:30:00,74.86,74.86,74.74,74.74,12700.0,52.7182,52.7182,52.6337,52.6337,12700.0
2013-10-24 12:35:00,74.74,74.85,74.72,74.72,61000.0,52.6337,52.7112,52.6196,52.6196,61000.0
2013-10-24 12:40:00,74.74,74.8,74.68,74.75,44900.0,52.6337,52.676,52.5915,52.6408,44900.0
2013-10-24 12:45:00,74.77,74.88,74.77,74.87,6800.0,52.6549,52.7323,52.6549,52.7253,6800.0
2013-10-24 12:50:00,74.89,74.89,74.83,74.84,6700.0,52.7394,52.7394,52.6971,52.7042,6700.0
2013-10-24 12:55:00,74.86,74.92,74.85,74.92,9300.0,52.7182,52.7605,52.7112,52.7605,9300.0
2013-10-24 13:00:00,74.93,74.94,74.87,74.89,16400.0,52.7675,52.7746,52.7253,52.7394,16400.0
2013-10-24 13:05:00,74.91,74.94,74.87,74.89,6500.0,52.7534,52.7746,52.7253,52.7394,6500.0
2013-10-24 13:10:00,74.9,74.92,74.84,74.84,40100.0,52.7464,52.7605,52.7042,52.7042,40100.0
2013-10-24 13:15:00,74.84,74.87,74.84,74.84,7700.0,52.7042,52.7253,52.7042,52.7042,7700.0
2013-10-24 13:20:00,74.85,74.92,74.83,74.92,9200.0,52.7112,52.7605,52.6971,52.7605,9200.0
2013-10-24 13:25:00,74.92,74.92,74.83,74.85,6600.0,52.7605,52.7605,52.6971,52.7112,6600.0
2013-10-24 13:30:00,74.86,74.9,74.86,74.89,4800.0,52.7182,52.7464,52.7182,52.7394,4800.0
2013-10-24 13:35:00,74.87,74.92,74.87,74.87,6900.0,52.7253,52.7605,52.7253,52.7253,6900.0
2013-10-24 13:40:00,74.87,74.91,74.86,74.9,8700.0,52.7253,52.7534,52.7182,52.7464,8700.0
2013-10-24 13:45:00,74.91,74.92,74.87,74.87,5100.0,52.7534,52.7605,52.7253,52.7253,5100.0
2013-10-24 13:50:00,74.86,74.88,74.83,74.84,6600.0,52.7182,52.7323,52.6971,52.7042,6600.0
2013-10-24 13:55:00,74.84,74.88,74.84,74.85,12200.0,52.7042,52.7323,52.7042,52.7112,12200.0
2013-10-24 14:00:00,74.84,74.84,74.79,74.79,12200.0,52.7042,52.7042,52.6689,52.6689,12200.0
2013-10-24 14:05:00,74.8,74.83,74.79,74.81,17300.0,52.676,52.6971,52.6689,52.683,17300.0
2013-10-24 14:10:00,74.83,74.85,74.8,74.82,13000.0,52.6971,52.7112,52.676,52.6901,13000.0
2013-10-24 14:15:00,74.81,74.83,74.8,74.83,8500.0,52.683,52.6971,52.676,52.6971,8500.0
2013-10-24 14:20:00,74.83,74.84,74.74,74.77,30600.0,52.6971,52.7042,52.6337,52.6549,30600.0
2013-10-24 14:25:00,74.78,74.8,74.75,74.78,12200.0,52.6619,52.676,52.6408,52.6619,12200.0
2013-10-24 14:30:00,74.78,74.82,74.77,74.81,10700.0,52.6619,52.6901,52.6549,52.683,10700.0
2013-10-24 14:35:00,74.82,74.85,74.81,74.84,9000.0,52.6901,52.7112,52.683,52.7042,9000.0
2013-10-24 14:40:00,74.84,74.92,74.84,74.92,12000.0,52.7042,52.7605,52.7042,52.7605,12000.0
2013-10-24 14:45:00,74.91,74.96,74.88,74.95,23500.0,52.7534,52.7887,52.7323,52.7816,23500.0
2013-10-24 14:50:00,74.96,74.98,74.92,74.93,16000.0,52.7887,52.8027,52.7605,52.7675,16000.0
2013-10-24 14:55:00,74.92,74.97,74.91,74.95,12200.0,52.7605,52.7957,52.7534,52.7816,12200.0
2013-10-24 15:00:00,74.95,74.95,74.91,74.91,12800.0,52.7816,52.7816,52.7534,52.7534,12800.0
2013-10-24 15:05:00,74.91,74.99,74.91,74.91,22400.0,52.7534,52.8098,52.7534,52.7534,22400.0
2013-10-24 15:10:00,74.91,74.92,74.88,74.9,29500.0,52.7534,52.7605,52.7323,52.7464,29500.0
2013-10-24 15:15:00,74.9,74.91,74.89,74.89,19000.0,52.7464,52.7534,52.7394,52.7394,19000.0
2013-10-24 15:20:00,74.89,74.96,74.89,74.9,39500.0,52.7394,52.7887,52.7394,52.7464,39500.0
2013-10-24 15:25:00,74.9,74.92,74.84,74.84,29300.0,52.7464,52.7605,52.7042,52.7042,29300.0
2013-10-24 15:30:00,74.85,74.88,74.78,74.78,17400.0,52.7112,52.7323,52.6619,52.6619,17400.0
2013-10-24 15:35:00,74.78,74.81,74.78,74.78,13400.0,52.6619,52.683,52.6619,52.6619,13400.0
2013-10-24 15:40:00,74.78,74.81,74.76,74.81,66000.0,52.6619,52.683,52.6478,52.683,66000.0
2013-10-24 15:45:00,74.8,74.85,74.79,74.79,36700.0,52.676,52.7112,52.6689,52.6689,36700.0
2013-10-24 15:50:00,74.8,74.88,74.8,74.85,55900.0,52.676,52.7323,52.676,52.7112,55900.0
2013-10-24 15:55:00,74.85,74.87,74.77,74.81,145400.0,52.7112,52.7253,52.6549,52.683,145400.0
2013-10-25 09:30:00,74.82,75.04,74.68,75.04,37600.0,52.6901,52.845,52.5915,52.845,37600.0
2013-10-25 09:35:00,74.96,75.12,74.89,75.12,18300.0,52.7887,52.9013,52.7394,52.9013,18300.0
2013-10-25 09:40:00,75.11,75.25,75.02,75.19,27500.0,52.8943,52.9929,52.8309,52.9506,27500.0
2013-10-25 09:45:00,75.19,75.2,75.07,75.1,22700.0,52.9506,52.9577,52.8661,52.8872,22700.0
2013-10-25 09:50:00,75.13,75.14,75.04,75.12,18900.0,52.9084,52.9154,52.845,52.9013,18900.0
2013-10-25 09:55:00,75.1,75.13,75.0,75.08,19400.0,52.8872,52.9084,52.8168,52.8732,19400.0
2013-10-25 10:00:00,75.08,75.19,75.08,75.12,18400.0,52.8732,52.9506,52.8732,52.9013,18400.0
2013-10-25 10:05:00,75.13,75.2,75.11,75.13,21800.0,52.9084,52.9577,52.8943,52.9084,21800.0
2013-10-25 10:10:00,75.15,75.2,75.07,75.14,14500.0,52.9225,52.9577,52.8661,52.9154,14500.0
2013-10-25 10:15:00,75.16,75.18,75.07,75.1,19600.0,52.9295,52.9436,52.8661,52.8872,19600.0
2013-10-25 10:20:00,75.1,75.16,75.05,75.13,29600.0,52.8872,52.9295,52.852,52.9084,29600.0
2013-10-25 10:25:00,75.11,75.15,75.08,75.12,13400.0,52.8943,52.9225,52.8732,52.9013,13400.0
2013-10-25 10:30:00,75.1,75.15,75.07,75.07,10900.0,52.8872,52.9225,52.8661,52.8661,10900.0
2013-10-25 10:35:00,75.1,75.14,75.06,75.08,5300.0,52.8872,52.9154,52.8591,52.8732,5300.0
2013-10-25 10:40:00,75.1,75.15,75.04,75.06,7600.0,52.8872,52.9225,52.845,52.8591,7600.0
2013-10-25 10:45:00,75.06,75.09,75.03,75.04,17500.0,52.8591,52.8802,52.838,52.845,17500.0
2013-10-25 10:50:00,75.06,75.09,74.99,75.02,31200.0,52.8591,52.8802,52.8098,52.8309,31200.0
2013-10-25 10:55:00,75.03,75.05,74.97,75.0,12400.0,52.838,52.852,52.7957,52.8168,12400.0
2013-10-25 11:00:00,75.0,75.01,74.93,74.99,17200.0,52.8168,52.8239,52.7675,52.8098,17200.0
2013-10-25 11:05:00,74.99,75.0,74.94,74.94,20900.0,52.8098,52.8168,52.7746,52.7746,20900.0
2013-10-25 11:10:00,74.92,74.95,74.92,74.95,44800.0,52.7605,52.7816,52.7605,52.7816,44800.0
2013-10-25 11:15:00,74.95,75.03,74.94,75.03,19700.0,52.7816,52.838,52.7746,52.838,19700.0
2013-10-25 11:20:00,75.03,75.06,74.99,75.02,39900.0,52.838,52.8591,52.8098,52.8309,39900.0
2013-10-25 11:25:00,75.0,75.06,74.98,75.06,8000.0,52.8168,52.8591,52.8027,52.8591,8000.0
2013-10-25 11:30:00,75.07,75.1,75.05,75.05,11700.0,52.8661,52.8872,52.852,52.852,11700.0
2013-10-25 11:35:00,75.05,75.07,75.0,75.01,11500.0,52.852,52.8661,52.8168,52.8239,11500.0
2013-10-25 11:40:00,75.01,75.01,74.98,74.99,3800.0,52.8239,52.8239,52.8027,52.8098,3800.0
2013-10-25 11:45:00,74.98,75.02,74.96,74.96,10500.0,52.8027,52.8309,52.7887,52.7887,10500.0
2013-10-25 11:50:00,74.96,74.96,74.92,74.94,7200.0,52.7887,52.7887,52.7605,52.7746,7200.0
2013-10-25 11:55:00,74.94,74.94,74.9,74.91,31800.0,52.7746,52.7746,52.7464,52.7534,31800.0
2013-10-25 12:00:00,74.91,74.97,74.9,74.93,12000.0,52.7534,52.7957,52.7464,52.7675,12000.0
2013-10-25 12:05:00,74.93,74.97,74.92,74.95,5000.0,52.7675,52.7957,52.7605,52.7816,5000.0
2013-10-25 12:10:00,74.94,74.99,74.94,74.99,9000.0,52.7746,52.8098,52.7746,52.8098,9000.0
2013-10-25 12:15:00,74.98,75.04,74.97,74.99,17200.0,52.8027,52.845,52.7957,52.8098,17200.0
2013-10-25 12:20:00,74.99,75.05,74.99,75.05,6700.0,52.8098,52.852,52.8098,52.852,6700.0
2013-10-25 12:25:00,75.05,75.14,75.04,75.09,11600.0,52.852,52.9154,52.845,52.8802,11600.0
2013-10-25 12:30:00,75.09,75.09,75.02,75.02,8000.0,52.8802,52.8802,52.8309,52.8309,8000.0
2013-10-25 12:35:00,75.02,75.04,75.0,75.04,9400.0,52.8309,52.845,52.8168,52.845,9400.0
2013-10-25 12:40:00,75.04,75.04,75.0,75.0,4600.0,52.845,52.845,52.8168,52.8168,4600.0
2013-10-25 12:45:00,75.01,75.06,75.0,75.04,7100.0,52.8239,52.8591,52.8168,52.845,7100.0
2013-10-25 12:50:00,75.04,75.04,74.99,75.01,8700.0,52.845,52.845,52.8098,52.8239,8700.0
2013-10-25 12:55:00,75.01,75.05,75.0,75.03,3600.0,52.8239,52.852,52.8168,52.838,3600.0
2013-10-25 13:00:00,75.03,75.04,74.99,75.01,6200.0,52.838,52.845,52.8098,52.8239,6200.0
2013-10-25 13:05:00,75.0,75.02,74.98,75.0,6600.0,52.8168,52.8309,52.8027,52.8168,6600.0
2013-10-25 13:10:00,75.01,75.01,74.98,75.01,5600.0,52.8239,52.8239,52.8027,52.8239,5600.0
2013-10-25 13:15:00,75.01,75.04,74.96,74.96,8500.0,52.8239,52.845,52.7887,52.7887,8500.0
2013-10-25 13:20:00,74.94,74.95,74.89,74.92,13300.0,52.7746,52.7816,52.7394,52.7605,13300.0
2013-10-25 13:25:00,74.92,74.94,74.89,74.93,6200.0,52.7605,52.7746,52.7394,52.7675,6200.0
2013-10-25 13:30:00,74.93,74.95,74.91,74.92,7400.0,52.7675,52.7816,52.7534,52.7605,7400.0
2013-10-25 13:35:00,74.91,74.95,74.9,74.94,8700.0,52.7534,52.7816,52.7464,52.7746,8700.0
2013-10-25 13:40:00,74.94,74.96,74.89,74.94,11800.0,52.7746,52.7887,52.7394,52.7746,11800.0
2013-10-25 13:45:00,74.92,74.92,74.87,74.89,12000.0,52.7605,52.7605,52.7253,52.7394,12000.0
2013-10-25 13:50:00,74.89,74.93,74.89,74.9,8700.0,52.7394,52.7675,52.7394,52.7464,8700.0
2013-10-25 13:55:00,74.89,74.93,74.89,74.93,4200.0,52.7394,52.7675,52.7394,52.7675,4200.0
2013-10-25 14:00:00,74.93,74.97,74.91,74.93,9600.0,52.7675,52.7957,52.7534,52.7675,9600.0
2013-10-25 14:05:00,74.94,75.02,74.94,75.01,26500.0,52.7746,52.8309,52.7746,52.8239,26500.0
2013-10-25 14:10:00,74.98,75.02,74.95,74.99,15800.0,52.8027,52.8309,52.7816,52.8098,15800.0
2013-10-25 14:15:00,74.98,75.05,74.97,75.05,20700.0,52.8027,52.852,52.7957,52.852,20700.0
2013-10-25 14:20:00,75.03,75.03,74.99,75.02,11000.0,52.838,52.838,52.8098,52.8309,11000.0
2013-10-25 14:25:00,75.02,75.06,74.99,75.02,9500.0,52.8309,52.8591,52.8098,52.8309,9500.0
2013-10-25 14:30:00,75.01,75.02,74.98,74.98,17900.0,52.8239,52.8309,52.8027,52.8027,17900.0
2013-10-25 14:35:00,74.99,75.04,74.98,75.02,18300.0,52.8098,52.845,52.8027,52.8309,18300.0
2013-10-25 14:40:00,75.01,75.09,75.0,75.07,13800.0,52.8239,52.8802,52.8168,52.8661,13800.0
2013-10-25 14:45:00,75.06,75.11,75.06,75.08,9900.0,52.8591,52.8943,52.8591,52.8732,9900.0
2013-10-25 14:50:00,75.08,75.13,75.07,75.12,21900.0,52.8732,52.9084,52.8661,52.9013,21900.0
2013-10-25 14:55:00,75.12,75.17,75.11,75.15,14200.0,52.9013,52.9365,52.8943,52.9225,14200.0
2013-10-25 15:00:00,75.14,75.15,75.08,75.08,18900.0,52.9154,52.9225,52.8732,52.8732,18900.0
2013-10-25 15:05:00,75.06,75.14,75.06,75.13,12000.0,52.8591,52.9154,52.8591,52.9084,12000.0
2013-10-25 15:10:00,75.1,75.12,75.07,75.09,9300.0,52.8872,52.9013,52.8661,52.8802,9300.0
2013-10-25 15:15:00,75.09,75.14,75.09,75.09,14500.0,52.8802,52.9154,52.8802,52.8802,14500.0
2013-10-25 15:20:00,75.07,75.13,75.07,75.11,9500.0,52.8661,52.9084,52.8661,52.8943,9500.0
2013-10-25 15:25:00,75.11,75.15,75.09,75.15,13700.0,52.8943,52.9225,52.8802,52.9225,13700.0
2013-10-25 15:30:00,75.14,75.23,75.13,75.22,21100.0,52.9154,52.9788,52.9084,52.9718,21100.0
2013-10-25 15:35:00,75.22,75.23,75.16,75.17,20400.0,52.9718,52.9788,52.9295,52.9365,20400.0
2013-10-25 15:40:00,75.17,75.29,75.16,75.29,31600.0,52.9365,53.0211,52.9295,53.0211,31600.0
2013-10-25 15:45:00,75.29,75.33,75.25,75.3,48700.0,53.0211,53.0492,52.9929,53.0281,48700.0
2013-10-25 15:50:00,75.31,75.33,75.25,75.25,54600.0,53.0351,53.0492,52.9929,52.9929,54600.0
2013-10-25 15:55:00,75.26,75.37,75.26,75.37,263600.0,52.9999,53.0774,52.9999,53.0774,263600.0
2013-10-28 09:30:00,75.27,75.27,75.0,75.0,16400.0,53.007,53.007,52.8168,52.8168,16400.0
2013-10-28 09:35:00,74.99,75.25,74.99,75.23,7000.0,52.8098,52.9929,52.8098,52.9788,7000.0
2013-10-28 09:40:00,75.22,75.28,75.08,75.28,15300.0,52.9718,53.014,52.8732,53.014,15300.0
2013-10-28 09:45:00,75.26,75.32,75.23,75.23,9900.0,52.9999,53.0422,52.9788,52.9788,9900.0
2013-10-28 09:50:00,75.24,75.24,75.11,75.2,14100.0,52.9858,52.9858,52.8943,52.9577,14100.0
2013-10-28 09:55:00,75.18,75.23,75.16,75.23,11300.0,52.9436,52.9788,52.9295,52.9788,11300.0
2013-10-28 10:00:00,75.21,75.33,75.18,75.3,13800.0,52.9647,53.0492,52.9436,53.0281,13800.0
2013-10-28 10:05:00,75.34,75.39,75.32,75.37,6100.0,53.0563,53.0915,53.0422,53.0774,6100.0
2013-10-28 10:10:00,75.38,75.47,75.38,75.43,17100.0,53.0844,53.1478,53.0844,53.1196,17100.0
2013-10-28 10:15:00,75.42,75.52,75.41,75.5,17000.0,53.1126,53.183,53.1056,53.1689,17000.0
2013-10-28 10:20:00,75.5,75.54,75.49,75.53,11300.0,53.1689,53.1971,53.1619,53.1901,11300.0
2013-10-28 10:25:00,75.53,75.53,75.48,75.49,12100.0,53.1901,53.1901,53.1549,53.1619,12100.0
2013-10-28 10:30:00,75.49,75.6,75.49,75.59,11900.0,53.1619,53.2394,53.1619,53.2323,11900.0
2013-10-28 10:35:00,75.59,75.7,75.59,75.7,15300.0,53.2323,53.3098,53.2323,53.3098,15300.0
2013-10-28 10:40:00,75.7,75.73,75.63,75.66,10400.0,53.3098,53.3309,53.2605,53.2816,10400.0
2013-10-28 10:45:00,75.67,75.73,75.64,75.73,6300.0,53.2887,53.3309,53.2675,53.3309,6300.0
2013-10-28 10:50:00,75.74,75.74,75.64,75.71,12000.0,53.338,53.338,53.2675,53.3168,12000.0
2013-10-28 10:55:00,75.67,75.7,75.62,75.67,12800.0,53.2887,53.3098,53.2534,53.2887,12800.0
2013-10-28 11:00:00,75.66,75.78,75.64,75.77,13900.0,53.2816,53.3661,53.2675,53.3591,13900.0
2013-10-28 11:05:00,75.78,75.78,75.71,75.75,9200.0,53.3661,53.3661,53.3168,53.345,9200.0
2013-10-28 11:10:00,75.74,75.82,75.74,75.79,15700.0,53.338,53.3943,53.338,53.3732,15700.0
2013-10-28 11:15:00,75.8,75.81,75.73,75.73,12800.0,53.3802,53.3872,53.3309,53.3309,12800.0
2013-10-28 11:20:00,75.74,75.74,75.67,75.73,9700.0,53.338,53.338,53.2887,53.3309,9700.0
2013-10-28 11:25:00,75.72,75.75,75.7,75.74,11900.0,53.3239,53.345,53.3098,53.338,11900.0
2013-10-28 11:30:00,75.73,75.73,75.64,75.7,7500.0,53.3309,53.3309,53.2675,53.3098,7500.0
2013-10-28 11:35:00,75.72,75.76,75.7,75.75,6300.0,53.3239,53.352,53.3098,53.345,6300.0
2013-10-28 11:40:00,75.73,75.74,75.69,75.69,8300.0,53.3309,53.338,53.3027,53.3027,8300.0
2013-10-28 11:45:00,75.69,75.74,75.69,75.7,13100.0,53.3027,53.338,53.3027,53.3098,13100.0
2013-10-28 11:50:00,75.7,75.77,75.68,75.77,7100.0,53.3098,53.3591,53.2957,53.3591,7100.0
2013-10-28 11:55:00,75.77,75.82,75.73,75.82,15700.0,53.3591,53.3943,53.3309,53.3943,15700.0
2013-10-28 12:00:00,75.82,75.82,75.74,75.75,7300.0,53.3943,53.3943,53.338,53.345,7300.0
2013-10-28 12:05:00,75.75,75.76,75.7,75.75,19100.0,53.345,53.352,53.3098,53.345,19100.0
2013-10-28 12:10:00,75.76,75.83,75.75,75.83,14100.0,53.352,53.4013,53.345,53.4013,14100.0
2013-10-28 12:15:00,75.83,75.83,75.78,75.78,6700.0,53.4013,53.4013,53.3661,53.3661,6700.0
2013-10-28 12:20:00,75.79,75.81,75.76,75.81,17000.0,53.3732,53.3872,53.352,53.3872,17000.0
2013-10-28 12:25:00,75.81,75.86,75.8,75.81,15500.0,53.3872,53.4225,53.3802,53.3872,15500.0
2013-10-28 12:30:00,75.81,75.82,75.74,75.74,14700.0,53.3872,53.3943,53.338,53.338,14700.0
2013-10-28 12:35:00,75.74,75.76,75.72,75.72,5900.0,53.338,53.352,53.3239,53.3239,5900.0
2013-10-28 12:40:00,75.72,75.73,75.69,75.73,6200.0,53.3239,53.3309,53.3027,53.3309,6200.0
2013-10-28 12:45:00,75.72,75.79,75.7,75.76,11600.0,53.3239,53.3732,53.3098,53.352,11600.0
2013-10-28 12:50:00,75.77,75.79,75.75,75.78,9300.0,53.3591,53.3732,53.345,53.3661,9300.0
2013-10-28 12:55:00,75.78,75.8,75.75,75.78,11500.0,53.3661,53.3802,53.345,53.3661,11500.0
2013-10-28 13:00:00,75.77,75.79,75.73,75.75,30800.0,53.3591,53.3732,53.3309,53.345,30800.0
2013-10-28 13:05:00,75.76,75.78,75.74,75.75,9500.0,53.352,53.3661,53.338,53.345,9500.0
2013-10-28 13:10:00,75.75,75.78,75.73,75.73,4100.0,53.345,53.3661,53.3309,53.3309,4100.0
2013-10-28 13:15:00,75.73,75.73,75.69,75.69,4000.0,53.3309,53.3309,53.3027,53.3027,4000.0
2013-10-28 13:20:00,75.68,75.72,75.68,75.72,6600.0,53.2957,53.3239,53.2957,53.3239,6600.0
2013-10-28 13:25:00,75.73,75.73,75.67,75.7,3200.0,53.3309,53.3309,53.2887,53.3098,3200.0
2013-10-28 13:30:00,75.7,75.73,75.7,75.7,3200.0,53.3098,53.3309,53.3098,53.3098,3200.0
2013-10-28 13:35:00,75.69,75.72,75.68,75.71,5300.0,53.3027,53.3239,53.2957,53.3168,5300.0
2013-10-28 13:40:00,75.71,75.72,75.67,75.7,4800.0,53.3168,53.3239,53.2887,53.3098,4800.0
2013-10-28 13:45:00,75.69,75.7,75.67,75.7,3000.0,53.3027,53.3098,53.2887,53.3098,3000.0
2013-10-28 13:50:00,75.71,75.71,75.66,75.67,3500.0,53.3168,53.3168,53.2816,53.2887,3500.0
2013-10-28 13:55:00,75.69,75.69,75.63,75.65,14500.0,53.3027,53.3027,53.2605,53.2746,14500.0
2013-10-28 14:00:00,75.64,75.66,75.63,75.65,12500.0,53.2675,53.2816,53.2605,53.2746,12500.0
2013-10-28 14:05:00,75.64,75.68,75.62,75.68,7000.0,53.2675,53.2957,53.2534,53.2957,7000.0
2013-10-28 14:10:00,75.67,75.67,75.57,75.61,12000.0,53.2887,53.2887,53.2182,53.2464,12000.0
2013-10-28 14:15:00,75.62,75.65,75.61,75.64,10100.0,53.2534,53.2746,53.2464,53.2675,10100.0
2013-10-28 14:20:00,75.63,75.66,75.61,75.64,7400.0,53.2605,53.2816,53.2464,53.2675,7400.0
2013-10-28 14:25:00,75.64,75.68,75.64,75.65,3800.0,53.2675,53.2957,53.2675,53.2746,3800.0
2013-10-28 14:30:00,75.65,75.67,75.62,75.62,10600.0,53.2746,53.2887,53.2534,53.2534,10600.0
2013-10-28 14:35:00,75.62,75.67,75.62,75.64,13800.0,53.2534,53.2887,53.2534,53.2675,13800.0
2013-10-28 14:40:00,75.64,75.66,75.61,75.62,5900.0,53.2675,53.2816,53.2464,53.2534,5900.0
2013-10-28 14:45:00,75.61,75.66,75.61,75.63,4900.0,53.2464,53.2816,53.2464,53.2605,4900.0
2013-10-28 14:50:00,75.63,75.64,75.6,75.63,6600.0,53.2605,53.2675,53.2394,53.2605,6600.0
2013-10-28 14:55:00,75.62,75.64,75.59,75.61,9100.0,53.2534,53.2675,53.2323,53.2464,9100.0
2013-10-28 15:00:00,75.6,75.61,75.57,75.59,18700.0,53.2394,53.2464,53.2182,53.2323,18700.0
2013-10-28 15:05:00,75.58,75.59,75.56,75.57,19100.0,53.2253,53.2323,53.2112,53.2182,19100.0
2013-10-28 15:10:00,75.57,75.59,75.55,75.56,12800.0,53.2182,53.2323,53.2042,53.2112,12800.0
2013-10-28 15:15:00,75.56,75.56,75.53,75.55,12000.0,53.2112,53.2112,53.1901,53.2042,12000.0
2013-10-28 15:20:00,75.56,75.56,75.53,75.56,13400.0,53.2112,53.2112,53.1901,53.2112,13400.0
2013-10-28 15:25:00,75.56,75.56,75.53,75.55,19400.0,53.2112,53.2112,53.1901,53.2042,19400.0
2013-10-28 15:30:00,75.55,75.55,75.51,75.51,11100.0,53.2042,53.2042,53.176,53.176,11100.0
2013-10-28 15:35:00,75.51,75.52,75.48,75.49,13900.0,53.176,53.183,53.1549,53.1619,13900.0
2013-10-28 15:40:00,75.49,75.49,75.43,75.43,14100.0,53.1619,53.1619,53.1196,53.1196,14100.0
2013-10-28 15:45:00,75.43,75.46,75.39,75.4,44700.0,53.1196,53.1408,53.0915,53.0985,44700.0
2013-10-28 15:50:00,75.4,75.45,75.38,75.38,43200.0,53.0985,53.1337,53.0844,53.0844,43200.0
2013-10-28 15:55:00,75.38,75.5,75.37,75.49,127600.0,53.0844,53.1689,53.0774,53.1619,127600.0
2013-10-29 09:30:00,75.59,75.67,75.42,75.57,32000.0,53.2323,53.2887,53.1126,53.2182,32000.0
2013-10-29 09:35:00,75.56,75.6,75.39,75.39,8700.0,53.2112,53.2394,53.0915,53.0915,8700.0
2013-10-29 09:40:00,75.38,75.39,75.21,75.32,15900.0,53.0844,53.0915,52.9647,53.0422,15900.0
2013-10-29 09:45:00,75.35,75.45,75.22,75.41,47900.0,53.0633,53.1337,52.9718,53.1056,47900.0
2013-10-29 09:50:00,75.46,75.52,75.33,75.37,10700.0,53.1408,53.183,53.0492,53.0774,10700.0
2013-10-29 09:55:00,75.39,75.49,75.36,75.37,10500.0,53.0915,53.1619,53.0703,53.0774,10500.0
2013-10-29 10:00:00,75.4,75.43,75.26,75.32,13900.0,53.0985,53.1196,52.9999,53.0422,13900.0
2013-10-29 10:05:00,75.28,75.31,75.24,75.24,7900.0,53.014,53.0351,52.9858,52.9858,7900.0
2013-10-29 10:10:00,75.25,75.32,75.23,75.32,17800.0,52.9929,53.0422,52.9788,53.0422,17800.0
2013-10-29 10:15:00,75.3,75.34,75.29,75.34,15300.0,53.0281,53.0563,53.0211,53.0563,15300.0
2013-10-29 10:20:00,75.39,75.39,75.24,75.29,26200.0,53.0915,53.0915,52.9858,53.0211,26200.0
2013-10-29 10:25:00,75.27,75.35,75.24,75.34,7900.0,53.007,53.0633,52.9858,53.0563,7900.0
2013-10-29 10:30:00,75.36,75.37,75.28,75.31,12700.0,53.0703,53.0774,53.014,53.0351,12700.0
2013-10-29 10:35:00,75.3,75.3,75.21,75.25,7400.0,53.0281,53.0281,52.9647,52.9929,7400.0
2013-10-29 10:40:00,75.24,75.26,75.09,75.13,10500.0,52.9858,52.9999,52.8802,52.9084,10500.0
2013-10-29 10:45:00,75.13,75.23,75.11,75.19,11200.0,52.9084,52.9788,52.8943,52.9506,11200.0
2013-10-29 10:50:00,75.19,75.21,75.13,75.16,8700.0,52.9506,52.9647,52.9084,52.9295,8700.0
2013-10-29 10:55:00,75.14,75.15,75.05,75.07,14300.0,52.9154,52.9225,52.852,52.8661,14300.0
2013-10-29 11:00:00,75.07,75.1,75.02,75.04,11800.0,52.8661,52.8872,52.8309,52.845,11800.0
2013-10-29 11:05:00,75.05,75.08,75.02,75.06,24500.0,52.852,52.8732,52.8309,52.8591,24500.0
2013-10-29 11:10:00,75.08,75.08,75.0,75.0,32200.0,52.8732,52.8732,52.8168,52.8168,32200.0
2013-10-29 11:15:00,75.0,75.03,75.0,75.03,10700.0,52.8168,52.838,52.8168,52.838,10700.0
2013-10-29 11:20:00,75.03,75.04,75.0,75.04,9600.0,52.838,52.845,52.8168,52.845,9600.0
2013-10-29 11:25:00,75.04,75.04,74.97,75.02,25000.0,52.845,52.845,52.7957,52.8309,25000.0
2013-10-29 11:30:00,75.01,75.06,74.99,75.04,13100.0,52.8239,52.8591,52.8098,52.845,13100.0
2013-10-29 11:35:00,75.04,75.04,74.98,75.01,11300.0,52.845,52.845,52.8027,52.8239,11300.0
2013-10-29 11:40:00,75.01,75.03,74.97,74.98,15200.0,52.8239,52.838,52.7957,52.8027,15200.0
2013-10-29 11:45:00,74.98,74.99,74.92,74.95,10600.0,52.8027,52.8098,52.7605,52.7816,10600.0
2013-10-29 11:50:00,74.95,75.02,74.95,74.98,14800.0,52.7816,52.8309,52.7816,52.8027,14800.0
2013-10-29 11:55:00,74.96,75.0,74.94,74.96,24700.0,52.7887,52.8168,52.7746,52.7887,24700.0
2013-10-29 12:00:00,74.97,74.99,74.93,74.94,10600.0,52.7957,52.8098,52.7675,52.7746,10600.0
2013-10-29 12:05:00,74.95,74.95,74.91,74.92,12000.0,52.7816,52.7816,52.7534,52.7605,12000.0
2013-10-29 12:10:00,74.92,74.92,74.85,74.86,12900.0,52.7605,52.7605,52.7112,52.7182,12900.0
2013-10-29 12:15:00,74.85,74.9,74.82,74.88,13000.0,52.7112,52.7464,52.6901,52.7323,13000.0
2013-10-29 12:20:00,74.88,74.91,74.86,74.88,11500.0,52.7323,52.7534,52.7182,52.7323,11500.0
2013-10-29 12:25:00,74.87,74.97,74.85,74.93,9700.0,52.7253,52.7957,52.7112,52.7675,9700.0
2013-10-29 12:30:00,74.91,74.95,74.89,74.94,7100.0,52.7534,52.7816,52.7394,52.7746,7100.0
2013-10-29 12:35:00,74.93,74.94,74.9,74.93,7700.0,52.7675,52.7746,52.7464,52.7675,7700.0
2013-10-29 12:40:00,74.94,74.95,74.92,74.92,13100.0,52.7746,52.7816,52.7605,52.7605,13100.0
2013-10-29 12:45:00,74.92,74.93,74.9,74.91,14300.0,52.7605,52.7675,52.7464,52.7534,14300.0
2013-10-29 12:50:00,74.9,74.93,74.88,74.91,22400.0,52.7464,52.7675,52.7323,52.7534,22400.0
2013-10-29 12:55:00,74.93,74.97,74.92,74.96,9000.0,52.7675,52.7957,52.7605,52.7887,9000.0
2013-10-29 13:00:00,74.95,74.97,74.94,74.97,11800.0,52.7816,52.7957,52.7746,52.7957,11800.0
2013-10-29 13:05:00,74.98,75.0,74.96,74.97,17300.0,52.8027,52.8168,52.7887,52.7957,17300.0
2013-10-29 13:10:00,74.97,75.01,74.96,75.0,10000.0,52.7957,52.8239,52.7887,52.8168,10000.0
2013-10-29 13:15:00,74.99,75.02,74.97,75.01,12500.0,52.8098,52.8309,52.7957,52.8239,12500.0
2013-10-29 13:20:00,74.99,75.02,74.98,75.01,34100.0,52.8098,52.8309,52.8027,52.8239,34100.0
2013-10-29 13:25:00,75.01,75.01,74.98,75.0,32300.0,52.8239,52.8239,52.8027,52.8168,32300.0
2013-10-29 13:30:00,75.0,75.02,74.99,75.02,9100.0,52.8168,52.8309,52.8098,52.8309,9100.0
2013-10-29 13:35:00,75.02,75.03,74.97,75.0,33300.0,52.8309,52.838,52.7957,52.8168,33300.0
2013-10-29 13:40:00,75.01,75.05,74.99,75.02,8400.0,52.8239,52.852,52.8098,52.8309,8400.0
2013-10-29 13:45:00,75.02,75.03,75.0,75.01,4900.0,52.8309,52.838,52.8168,52.8239,4900.0
2013-10-29 13:50:00,75.01,75.04,75.0,75.01,10200.0,52.8239,52.845,52.8168,52.8239,10200.0
2013-10-29 13:55:00,75.02,75.04,75.0,75.04,7600.0,52.8309,52.845,52.8168,52.845,7600.0
2013-10-29 14:00:00,75.03,75.03,75.0,75.01,8200.0,52.838,52.838,52.8168,52.8239,8200.0
2013-10-29 14:05:00,75.02,75.04,75.0,75.03,12300.0,52.8309,52.845,52.8168,52.838,12300.0
2013-10-29 14:10:00,75.04,75.05,75.0,75.01,10900.0,52.845,52.852,52.8168,52.8239,10900.0
2013-10-29 14:15:00,75.01,75.06,75.0,75.06,21800.0,52.8239,52.8591,52.8168,52.8591,21800.0
2013-10-29 14:20:00,75.06,75.09,75.04,75.07,17800.0,52.8591,52.8802,52.845,52.8661,17800.0
2013-10-29 14:25:00,75.07,75.07,75.03,75.05,12400.0,52.8661,52.8661,52.838,52.852,12400.0
2013-10-29 14:30:00,75.05,75.06,75.04,75.05,5800.0,52.852,52.8591,52.845,52.852,5800.0
2013-10-29 14:35:00,75.06,75.06,75.04,75.05,20200.0,52.8591,52.8591,52.845,52.852,20200.0
2013-10-29 14:40:00,75.05,75.08,75.05,75.07,10600.0,52.852,52.8732,52.852,52.8661,10600.0
2013-10-29 14:45:00,75.07,75.11,75.07,75.09,22600.0,52.8661,52.8943,52.8661,52.8802,22600.0
2013-10-29 14:50:00,75.08,75.11,75.07,75.07,21300.0,52.8732,52.8943,52.8661,52.8661,21300.0
2013-10-29 14:55:00,75.07,75.08,75.04,75.06,16800.0,52.8661,52.8732,52.845,52.8591,16800.0
2013-10-29 15:00:00,75.05,75.07,75.04,75.06,12400.0,52.852,52.8661,52.845,52.8591,12400.0
2013-10-29 15:05:00,75.05,75.06,75.04,75.05,36600.0,52.852,52.8591,52.845,52.852,36600.0
2013-10-29 15:10:00,75.05,75.06,75.04,75.04,22100.0,52.852,52.8591,52.845,52.845,22100.0
2013-10-29 15:15:00,75.05,75.07,75.04,75.06,21900.0,52.852,52.8661,52.845,52.8591,21900.0
2013-10-29 15:20:00,75.06,75.06,75.03,75.05,17400.0,52.8591,52.8591,52.838,52.852,17400.0
2013-10-29 15:25:00,75.05,75.06,75.04,75.05,18500.0,52.852,52.8591,52.845,52.852,18500.0
2013-10-29 15:30:00,75.05,75.06,75.0,75.0,29400.0,52.852,52.8591,52.8168,52.8168,29400.0
2013-10-29 15:35:00,75.0,75.05,75.0,75.05,20500.0,52.8168,52.852,52.8168,52.852,20500.0
2013-10-29 15:40:00,75.05,75.11,75.05,75.11,28300.0,52.852,52.8943,52.852,52.8943,28300.0
2013-10-29 15:45:00,75.11,75.14,75.09,75.11,56700.0,52.8943,52.9154,52.8802,52.8943,56700.0
2013-10-29 15:50:00,75.1,75.13,75.09,75.12,45900.0,52.8872,52.9084,52.8802,52.9013,45900.0
2013-10-29 15:55:00,75.12,75.2,75.11,75.19,111900.0,52.9013,52.9577,52.8943,52.9506,111900.0
2013-10-30 09:30:00,75.31,75.45,75.17,75.39,15200.0,53.0351,53.1337,52.9365,53.0915,15200.0
2013-10-30 09:35:00,75.38,75.44,75.12,75.19,8700.0,53.0844,53.1267,52.9013,52.9506,8700.0
2013-10-30 09:40:00,75.19,75.26,75.13,75.26,7600.0,52.9506,52.9999,52.9084,52.9999,7600.0
2013-10-30 09:45:00,75.22,75.33,75.15,75.21,74900.0,52.9718,53.0492,52.9225,52.9647,74900.0
2013-10-30 09:50:00,75.22,75.4,75.22,75.32,15500.0,52.9718,53.0985,52.9718,53.0422,15500.0
2013-10-30 09:55:00,75.34,75.37,75.29,75.33,8500.0,53.0563,53.0774,53.0211,53.0492,8500.0
2013-10-30 10:00:00,75.32,75.38,75.21,75.38,13900.0,53.0422,53.0844,52.9647,53.0844,13900.0
2013-10-30 10:05:00,75.39,75.39,75.28,75.29,44800.0,53.0915,53.0915,53.014,53.0211,44800.0
2013-10-30 10:10:00,75.3,75.36,75.29,75.31,7500.0,53.0281,53.0703,53.0211,53.0351,7500.0
2013-10-30 10:15:00,75.32,75.34,75.25,75.25,7400.0,53.0422,53.0563,52.9929,52.9929,7400.0
2013-10-30 10:20:00,75.25,75.3,75.21,75.3,17400.0,52.9929,53.0281,52.9647,53.0281,17400.0
2013-10-30 10:25:00,75.3,75.31,75.26,75.31,12800.0,53.0281,53.0351,52.9999,53.0351,12800.0
2013-10-30 10:30:00,75.31,75.31,75.24,75.26,10900.0,53.0351,53.0351,52.9858,52.9999,10900.0
2013-10-30 10:35:00,75.26,75.28,75.2,75.23,9700.0,52.9999,53.014,52.9577,52.9788,9700.0
2013-10-30 10:40:00,75.24,75.26,75.16,75.23,26700.0,52.9858,52.9999,52.9295,52.9788,26700.0
2013-10-30 10:45:00,75.21,75.25,75.15,75.16,35300.0,52.9647,52.9929,52.9225,52.9295,35300.0
2013-10-30 10:50:00,75.16,75.25,75.16,75.18,23700.0,52.9295,52.9929,52.9295,52.9436,23700.0
2013-10-30 10:55:00,75.18,75.18,75.1,75.14,16900.0,52.9436,52.9436,52.8872,52.9154,16900.0
2013-10-30 11:00:00,75.13,75.16,75.11,75.13,8300.0,52.9084,52.9295,52.8943,52.9084,8300.0
2013-10-30 11:05:00,75.13,75.15,75.11,75.12,8400.0,52.9084,52.9225,52.8943,52.9013,8400.0
2013-10-30 11:10:00,75.12,75.14,75.08,75.09,16400.0,52.9013,52.9154,52.8732,52.8802,16400.0
2013-10-30 11:15:00,75.09,75.1,75.01,75.02,9700.0,52.8802,52.8872,52.8239,52.8309,9700.0
2013-10-30 11:20:00,75.01,75.01,74.93,74.96,16400.0,52.8239,52.8239,52.7675,52.7887,16400.0
2013-10-30 11:25:00,74.98,75.0,74.94,74.94,9700.0,52.8027,52.8168,52.7746,52.7746,9700.0
2013-10-30 11:30:00,74.94,74.98,74.94,74.97,11100.0,52.7746,52.8027,52.7746,52.7957,11100.0
2013-10-30 11:35:00,74.96,75.02,74.94,75.0,5400.0,52.7887,52.8309,52.7746,52.8168,5400.0
2013-10-30 11:40:00,75.02,75.03,74.97,74.97,12600.0,52.8309,52.838,52.7957,52.7957,12600.0
2013-10-30 11:45:00,74.95,74.95,74.92,74.92,13400.0,52.7816,52.7816,52.7605,52.7605,13400.0
2013-10-30 11:50:00,74.91,74.95,74.9,74.9,8200.0,52.7534,52.7816,52.7464,52.7464,8200.0
2013-10-30 11:55:00,74.9,74.95,74.88,74.94,4200.0,52.7464,52.7816,52.7323,52.7746,4200.0
2013-10-30 12:00:00,74.94,74.94,74.92,74.94,3200.0,52.7746,52.7746,52.7605,52.7746,3200.0
2013-10-30 12:05:00,74.94,74.95,74.92,74.92,17400.0,52.7746,52.7816,52.7605,52.7605,17400.0
2013-10-30 12:10:00,74.91,74.92,74.85,74.91,21700.0,52.7534,52.7605,52.7112,52.7534,21700.0
2013-10-30 12:15:00,74.91,74.94,74.91,74.93,10600.0,52.7534,52.7746,52.7534,52.7675,10600.0
2013-10-30 12:20:00,74.92,74.92,74.86,74.86,6600.0,52.7605,52.7605,52.7182,52.7182,6600.0
2013-10-30 12:25:00,74.86,74.92,74.86,74.88,4100.0,52.7182,52.7605,52.7182,52.7323,4100.0
2013-10-30 12:30:00,74.88,74.97,74.88,74.94,35500.0,52.7323,52.7957,52.7323,52.7746,35500.0
2013-10-30 12:35:00,74.95,74.99,74.93,74.96,9600.0,52.7816,52.8098,52.7675,52.7887,9600.0
2013-10-30 12:40:00,74.96,75.0,74.96,75.0,10200.0,52.7887,52.8168,52.7887,52.8168,10200.0
2013-10-30 12:45:00,75.02,75.03,75.0,75.0,7500.0,52.8309,52.838,52.8168,52.8168,7500.0
2013-10-30 12:50:00,75.0,75.02,75.0,75.01,9600.0,52.8168,52.8309,52.8168,52.8239,9600.0
2013-10-30 12:55:00,75.01,75.04,75.0,75.04,21400.0,52.8239,52.845,52.8168,52.845,21400.0
2013-10-30 13:00:00,75.04,75.05,75.0,75.0,9400.0,52.845,52.852,52.8168,52.8168,9400.0
2013-10-30 13:05:00,75.01,75.04,75.01,75.04,3700.0,52.8239,52.845,52.8239,52.845,3700.0
2013-10-30 13:10:00,75.03,75.06,75.02,75.04,11900.0,52.838,52.8591,52.8309,52.845,11900.0
2013-10-30 13:15:00,75.03,75.05,75.0,75.05,8400.0,52.838,52.852,52.8168,52.852,8400.0
2013-10-30 13:20:00,75.05,75.05,75.0,75.04,9800.0,52.852,52.852,52.8168,52.845,9800.0
2013-10-30 13:25:00,75.04,75.04,75.0,75.0,10800.0,52.845,52.845,52.8168,52.8168,10800.0
2013-10-30 13:30:00,74.99,75.01,74.98,74.98,6500.0,52.8098,52.8239,52.8027,52.8027,6500.0
2013-10-30 13:35:00,74.98,75.04,74.97,75.04,6900.0,52.8027,52.845,52.7957,52.845,6900.0
2013-10-30 13:40:00,75.04,75.04,74.96,74.96,7000.0,52.845,52.845,52.7887,52.7887,7000.0
2013-10-30 13:45:00,74.95,74.95,74.92,74.94,5200.0,52.7816,52.7816,52.7605,52.7746,5200.0
2013-10-30 13:50:00,74.94,74.98,74.94,74.97,8600.0,52.7746,52.8027,52.7746,52.7957,8600.0
2013-10-30 13:55:00,74.96,74.97,74.89,74.92,7100.0,52.7887,52.7957,52.7394,52.7605,7100.0
2013-10-30 14:00:00,74.92,75.09,74.8,74.93,29100.0,52.7605,52.8802,52.676,52.7675,29100.0
2013-10-30 14:05:00,74.95,75.04,74.83,74.91,18800.0,52.7816,52.845,52.6971,52.7534,18800.0
2013-10-30 14:10:00,74.93,74.97,74.88,74.91,13000.0,52.7675,52.7957,52.7323,52.7534,13000.0
2013-10-30 14:15:00,74.91,74.92,74.64,74.74,17000.0,52.7534,52.7605,52.5633,52.6337,17000.0
2013-10-30 14:20:00,74.73,74.83,74.62,74.68,20100.0,52.6267,52.6971,52.5492,52.5915,20100.0
2013-10-30 14:25:00,74.66,74.68,74.59,74.65,12300.0,52.5774,52.5915,52.5281,52.5703,12300.0
2013-10-30 14:30:00,74.64,74.78,74.6,74.72,18100.0,52.5633,52.6619,52.5351,52.6196,18100.0
2013-10-30 14:35:00,74.72,74.73,74.64,74.69,13500.0,52.6196,52.6267,52.5633,52.5985,13500.0
2013-10-30 14:40:00,74.69,74.74,74.58,74.59,17500.0,52.5985,52.6337,52.5211,52.5281,17500.0
2013-10-30 14:45:00,74.6,74.65,74.59,74.64,18600.0,52.5351,52.5703,52.5281,52.5633,18600.0
2013-10-30 14:50:00,74.65,74.71,74.56,74.71,22000.0,52.5703,52.6126,52.507,52.6126,22000.0
2013-10-30 14:55:00,74.71,74.81,74.68,74.8,23000.0,52.6126,52.683,52.5915,52.676,23000.0
2013-10-30 15:00:00,74.79,74.93,74.79,74.93,21600.0,52.6689,52.7675,52.6689,52.7675,21600.0
2013-10-30 15:05:00,74.95,75.02,74.93,74.94,28800.0,52.7816,52.8309,52.7675,52.7746,28800.0
2013-10-30 15:10:00,74.93,74.97,74.9,74.96,23500.0,52.7675,52.7957,52.7464,52.7887,23500.0
2013-10-30 15:15:00,74.95,75.02,74.91,75.01,23000.0,52.7816,52.8309,52.7534,52.8239,23000.0
2013-10-30 15:20:00,75.02,75.06,74.99,75.05,37600.0,52.8309,52.8591,52.8098,52.852,37600.0
2013-10-30 15:25:00,75.04,75.06,74.98,75.0,36100.0,52.845,52.8591,52.8027,52.8168,36100.0
2013-10-30 15:30:00,75.0,75.03,74.96,74.99,31100.0,52.8168,52.838,52.7887,52.8098,31100.0
2013-10-30 15:35:00,74.99,75.01,74.95,75.01,32600.0,52.8098,52.8239,52.7816,52.8239,32600.0
2013-10-30 15:40:00,75.01,75.03,74.92,75.0,33100.0,52.8239,52.838,52.7605,52.8168,33100.0
2013-10-30 15:45:00,74.99,75.02,74.89,74.92,53700.0,52.8098,52.8309,52.7394,52.7605,53700.0
2013-10-30 15:50:00,74.91,74.93,74.84,74.84,46600.0,52.7534,52.7675,52.7042,52.7042,46600.0
2013-10-30 15:55:00,74.84,74.87,74.75,74.81,106400.0,52.7042,52.7253,52.6408,52.683,106400.0
2013-10-31 09:30:00,74.61,74.77,74.31,74.44,22500.0,52.5422,52.6549,52.3309,52.4225,22500.0
2013-10-31 09:35:00,74.44,74.55,74.27,74.53,35700.0,52.4225,52.4999,52.3027,52.4858,35700.0
2013-10-31 09:40:00,74.62,74.67,74.55,74.6,33600.0,52.5492,52.5844,52.4999,52.5351,33600.0
2013-10-31 09:45:00,74.65,74.69,74.55,74.57,14100.0,52.5703,52.5985,52.4999,52.514,14100.0
2013-10-31 09:50:00,74.61,74.8,74.61,74.75,46400.0,52.5422,52.676,52.5422,52.6408,46400.0
2013-10-31 09:55:00,74.71,74.89,74.7,74.79,28000.0,52.6126,52.7394,52.6056,52.6689,28000.0
2013-10-31 10:00:00,74.74,74.83,74.68,74.75,14700.0,52.6337,52.6971,52.5915,52.6408,14700.0
2013-10-31 10:05:00,74.74,74.81,74.69,74.78,48100.0,52.6337,52.683,52.5985,52.6619,48100.0
2013-10-31 10:10:00,74.79,74.89,74.76,74.85,14800.0,52.6689,52.7394,52.6478,52.7112,14800.0
2013-10-31 10:15:00,74.87,74.87,74.74,74.74,39700.0,52.7253,52.7253,52.6337,52.6337,39700.0
2013-10-31 10:20:00,74.73,74.75,74.64,74.65,9500.0,52.6267,52.6408,52.5633,52.5703,9500.0
2013-10-31 10:25:00,74.65,74.73,74.65,74.67,5000.0,52.5703,52.6267,52.5703,52.5844,5000.0
2013-10-31 10:30:00,74.67,74.71,74.61,74.66,6500.0,52.5844,52.6126,52.5422,52.5774,6500.0
2013-10-31 10:35:00,74.63,74.63,74.49,74.52,19700.0,52.5563,52.5563,52.4577,52.4788,19700.0
2013-10-31 10:40:00,74.52,74.56,74.48,74.55,15700.0,52.4788,52.507,52.4506,52.4999,15700.0
2013-10-31 10:45:00,74.57,74.57,74.49,74.51,12700.0,52.514,52.514,52.4577,52.4718,12700.0
2013-10-31 10:50:00,74.51,74.59,74.48,74.5,25000.0,52.4718,52.5281,52.4506,52.4647,25000.0
2013-10-31 10:55:00,74.5,74.51,74.43,74.45,13600.0,52.4647,52.4718,52.4154,52.4295,13600.0
2013-10-31 11:00:00,74.44,74.47,74.34,74.36,16200.0,52.4225,52.4436,52.352,52.3661,16200.0
2013-10-31 11:05:00,74.35,74.36,74.19,74.22,33900.0,52.3591,52.3661,52.2464,52.2675,33900.0
2013-10-31 11:10:00,74.23,74.29,74.18,74.21,16800.0,52.2746,52.3168,52.2394,52.2605,16800.0
2013-10-31 11:15:00,74.22,74.22,74.09,74.11,42600.0,52.2675,52.2675,52.176,52.1901,42600.0
2013-10-31 11:20:00,74.15,74.18,74.02,74.18,27500.0,52.2182,52.2394,52.1267,52.2394,27500.0
2013-10-31 11:25:00,74.2,74.26,74.13,74.26,13600.0,52.2534,52.2957,52.2042,52.2957,13600.0
2013-10-31 11:30:00,74.27,74.29,74.25,74.27,9700.0,52.3027,52.3168,52.2887,52.3027,9700.0
2013-10-31 11:35:00,74.28,74.34,74.26,74.32,10800.0,52.3098,52.352,52.2957,52.338,10800.0
2013-10-31 11:40:00,74.33,74.36,74.26,74.26,27300.0,52.345,52.3661,52.2957,52.2957,27300.0
2013-10-31 11:45:00,74.3,74.3,74.28,74.3,10800.0,52.3239,52.3239,52.3098,52.3239,10800.0
2013-10-31 11:50:00,74.29,74.36,74.28,74.33,11100.0,52.3168,52.3661,52.3098,52.345,11100.0
2013-10-31 11:55:00,74.32,74.34,74.21,74.23,7400.0,52.338,52.352,52.2605,52.2746,7400.0
2013-10-31 12:00:00,74.26,74.26,74.15,74.22,15400.0,52.2957,52.2957,52.2182,52.2675,15400.0
2013-10-31 12:05:00,74.24,74.28,74.2,74.2,15900.0,52.2816,52.3098,52.2534,52.2534,15900.0
2013-10-31 12:10:00,74.19,74.21,74.14,74.17,9200.0,52.2464,52.2605,52.2112,52.2323,9200.0
2013-10-31 12:15:00,74.17,74.19,74.16,74.16,8500.0,52.2323,52.2464,52.2253,52.2253,8500.0
2013-10-31 12:20:00,74.16,74.17,74.12,74.12,12400.0,52.2253,52.2323,52.1971,52.1971,12400.0
2013-10-31 12:25:00,74.12,74.14,74.09,74.09,9900.0,52.1971,52.2112,52.176,52.176,9900.0
2013-10-31 12:30:00,74.1,74.16,74.08,74.08,12900.0,52.183,52.2253,52.1689,52.1689,12900.0
2013-10-31 12:35:00,74.09,74.1,74.08,74.09,9700.0,52.176,52.183,52.1689,52.176,9700.0
2013-10-31 12:40:00,74.09,74.09,74.06,74.07,14300.0,52.176,52.176,52.1549,52.1619,14300.0
2013-10-31 12:45:00,74.08,74.12,74.07,74.11,16300.0,52.1689,52.1971,52.1619,52.1901,16300.0
2013-10-31 12:50:00,74.1,74.12,74.05,74.07,13000.0,52.183,52.1971,52.1478,52.1619,13000.0
2013-10-31 12:55:00,74.07,74.08,74.04,74.05,13900.0,52.1619,52.1689,52.1408,52.1478,13900.0
2013-10-31 13:00:00,74.06,74.07,74.02,74.03,9900.0,52.1549,52.1619,52.1267,52.1337,9900.0
2013-10-31 13:05:00,74.03,74.03,73.92,73.94,46300.0,52.1337,52.1337,52.0563,52.0703,46300.0
2013-10-31 13:10:00,73.95,73.96,73.92,73.96,11200.0,52.0774,52.0844,52.0563,52.0844,11200.0
2013-10-31 13:15:00,73.96,73.96,73.93,73.95,8900.0,52.0844,52.0844,52.0633,52.0774,8900.0
2013-10-31 13:20:00,73.94,74.0,73.94,73.99,15000.0,52.0703,52.1126,52.0703,52.1056,15000.0
2013-10-31 13:25:00,73.99,74.06,73.99,74.06,5800.0,52.1056,52.1549,52.1056,52.1549,5800.0
2013-10-31 13:30:00,74.06,74.09,74.02,74.03,9500.0,52.1549,52.176,52.1267,52.1337,9500.0
2013-10-31 13:35:00,74.03,74.03,74.02,74.03,3800.0,52.1337,52.1337,52.1267,52.1337,3800.0
2013-10-31 13:40:00,74.03,74.05,74.02,74.03,6800.0,52.1337,52.1478,52.1267,52.1337,6800.0
2013-10-31 13:45:00,74.03,74.03,73.97,74.0,6800.0,52.1337,52.1337,52.0915,52.1126,6800.0
2013-10-31 13:50:00,74.01,74.01,73.96,73.97,11200.0,52.1196,52.1196,52.0844,52.0915,11200.0
2013-10-31 13:55:00,73.97,74.05,73.95,74.04,11800.0,52.0915,52.1478,52.0774,52.1408,11800.0
2013-10-31 14:00:00,74.04,74.06,74.03,74.05,10600.0,52.1408,52.1549,52.1337,52.1478,10600.0
2013-10-31 14:05:00,74.05,74.07,73.92,73.97,20700.0,52.1478,52.1619,52.0563,52.0915,20700.0
2013-10-31 14:10:00,73.97,74.03,73.97,73.99,11200.0,52.0915,52.1337,52.0915,52.1056,11200.0
2013-10-31 14:15:00,73.99,74.07,73.99,74.07,20200.0,52.1056,52.1619,52.1056,52.1619,20200.0
2013-10-31 14:20:00,74.07,74.07,74.0,74.02,14300.0,52.1619,52.1619,52.1126,52.1267,14300.0
2013-10-31 14:25:00,74.01,74.05,74.01,74.02,14200.0,52.1196,52.1478,52.1196,52.1267,14200.0
2013-10-31 14:30:00,74.0,74.06,74.0,74.02,11800.0,52.1126,52.1549,52.1126,52.1267,11800.0
2013-10-31 14:35:00,74.03,74.04,74.02,74.03,7800.0,52.1337,52.1408,52.1267,52.1337,7800.0
2013-10-31 14:40:00,74.03,74.1,74.03,74.05,14400.0,52.1337,52.183,52.1337,52.1478,14400.0
2013-10-31 14:45:00,74.05,74.05,73.99,73.99,10100.0,52.1478,52.1478,52.1056,52.1056,10100.0
2013-10-31 14:50:00,74.0,74.0,73.97,73.97,7800.0,52.1126,52.1126,52.0915,52.0915,7800.0
2013-10-31 14:55:00,73.97,74.03,73.96,73.97,14600.0,52.0915,52.1337,52.0844,52.0915,14600.0
2013-10-31 15:00:00,73.98,74.01,73.92,74.01,18900.0,52.0985,52.1196,52.0563,52.1196,18900.0
2013-10-31 15:05:00,74.01,74.01,73.89,73.92,23200.0,52.1196,52.1196,52.0351,52.0563,23200.0
2013-10-31 15:10:00,73.92,73.95,73.91,73.91,10000.0,52.0563,52.0774,52.0492,52.0492,10000.0
2013-10-31 15:15:00,73.91,73.91,73.84,73.85,22900.0,52.0492,52.0492,51.9999,52.007,22900.0
2013-10-31 15:20:00,73.84,73.92,73.84,73.92,21400.0,51.9999,52.0563,51.9999,52.0563,21400.0
2013-10-31 15:25:00,73.92,73.93,73.86,73.88,20600.0,52.0563,52.0633,52.014,52.0281,20600.0
2013-10-31 15:30:00,73.85,73.86,73.76,73.78,38600.0,52.007,52.014,51.9436,51.9577,38600.0
2013-10-31 15:35:00,73.8,73.86,73.8,73.85,23500.0,51.9718,52.014,51.9718,52.007,23500.0
2013-10-31 15:40:00,73.85,73.85,73.73,73.77,57300.0,52.007,52.007,51.9225,51.9506,57300.0
2013-10-31 15:45:00,73.76,73.8,73.73,73.8,72600.0,51.9436,51.9718,51.9225,51.9718,72600.0
2013-10-31 15:50:00,73.79,73.8,73.68,73.76,85400.0,51.9647,51.9718,51.8873,51.9436,85400.0
2013-10-31 15:55:00,73.75,73.75,73.53,73.54,185500.0,51.9365,51.9365,51.7816,51.7887,185500.0
2013-11-01 09:30:00,73.62,73.63,73.21,73.27,38900.0,51.845,51.852,51.5563,51.5985,38900.0
2013-11-01 09:35:00,73.3,73.42,73.25,73.42,12500.0,51.6196,51.7042,51.5844,51.7042,12500.0
2013-11-01 09:40:00,73.36,73.51,73.34,73.48,29400.0,51.6619,51.7675,51.6478,51.7464,29400.0
2013-11-01 09:45:00,73.46,73.53,73.45,73.45,19700.0,51.7323,51.7816,51.7253,51.7253,19700.0
2013-11-01 09:50:00,73.48,73.56,73.45,73.56,18000.0,51.7464,51.8027,51.7253,51.8027,18000.0
2013-11-01 09:55:00,73.57,73.64,73.48,73.48,14800.0,51.8098,51.8591,51.7464,51.7464,14800.0
2013-11-01 10:00:00,73.47,73.68,73.46,73.65,18900.0,51.7394,51.8873,51.7323,51.8661,18900.0
2013-11-01 10:05:00,73.66,73.8,73.62,73.77,59800.0,51.8732,51.9718,51.845,51.9506,59800.0
2013-11-01 10:10:00,73.78,73.98,73.73,73.84,34500.0,51.9577,52.0985,51.9225,51.9999,34500.0
2013-11-01 10:15:00,73.84,73.9,73.77,73.9,40100.0,51.9999,52.0422,51.9506,52.0422,40100.0
2013-11-01 10:20:00,73.87,73.91,73.75,73.8,24800.0,52.0211,52.0492,51.9365,51.9718,24800.0
2013-11-01 10:25:00,73.78,73.84,73.69,73.71,9000.0,51.9577,51.9999,51.8943,51.9084,9000.0
2013-11-01 10:30:00,73.73,73.8,73.72,73.74,9100.0,51.9225,51.9718,51.9154,51.9295,9100.0
2013-11-01 10:35:00,73.75,73.78,73.59,73.64,31400.0,51.9365,51.9577,51.8239,51.8591,31400.0
2013-11-01 10:40:00,73.62,73.63,73.55,73.6,11100.0,51.845,51.852,51.7957,51.8309,11100.0
2013-11-01 10:45:00,73.6,73.64,73.45,73.47,29400.0,51.8309,51.8591,51.7253,51.7394,29400.0
2013-11-01 10:50:00,73.47,73.49,73.4,73.46,31300.0,51.7394,51.7534,51.6901,51.7323,31300.0
2013-11-01 10:55:00,73.47,73.52,73.43,73.47,13900.0,51.7394,51.7746,51.7112,51.7394,13900.0
2013-11-01 11:00:00,73.46,73.48,73.37,73.4,19700.0,51.7323,51.7464,51.6689,51.6901,19700.0
2013-11-01 11:05:00,73.39,73.39,73.3,73.32,22800.0,51.683,51.683,51.6196,51.6337,22800.0
2013-11-01 11:10:00,73.31,73.33,73.24,73.28,13500.0,51.6267,51.6408,51.5774,51.6056,13500.0
2013-11-01 11:15:00,73.28,73.28,73.15,73.2,30900.0,51.6056,51.6056,51.514,51.5492,30900.0
2013-11-01 11:20:00,73.22,73.33,73.2,73.33,13900.0,51.5633,51.6408,51.5492,51.6408,13900.0
2013-11-01 11:25:00,73.32,73.34,73.25,73.25,14600.0,51.6337,51.6478,51.5844,51.5844,14600.0
2013-11-01 11:30:00,73.28,73.31,73.25,73.29,12600.0,51.6056,51.6267,51.5844,51.6126,12600.0
2013-11-01 11:35:00,73.28,73.28,73.15,73.17,10100.0,51.6056,51.6056,51.514,51.5281,10100.0
2013-11-01 11:40:00,73.17,73.24,73.16,73.23,7300.0,51.5281,51.5774,51.5211,51.5704,7300.0
2013-11-01 11:45:00,73.23,73.26,73.18,73.25,6100.0,51.5704,51.5915,51.5351,51.5844,6100.0
2013-11-01 11:50:00,73.28,73.28,73.18,73.22,8800.0,51.6056,51.6056,51.5351,51.5633,8800.0
2013-11-01 11:55:00,73.22,73.24,73.07,73.09,20100.0,51.5633,51.5774,51.4577,51.4718,20100.0
2013-11-01 12:00:00,73.08,73.16,73.08,73.15,10100.0,51.4647,51.5211,51.4647,51.514,10100.0
2013-11-01 12:05:00,73.17,73.17,73.12,73.17,6600.0,51.5281,51.5281,51.4929,51.5281,6600.0
2013-11-01 12:10:00,73.18,73.19,73.06,73.06,20100.0,51.5351,51.5422,51.4506,51.4506,20100.0
2013-11-01 12:15:00,73.06,73.11,73.02,73.05,15500.0,51.4506,51.4858,51.4225,51.4436,15500.0
2013-11-01 12:20:00,73.05,73.05,72.99,73.03,29000.0,51.4436,51.4436,51.4013,51.4295,29000.0
2013-11-01 12:25:00,73.03,73.11,73.02,73.1,32800.0,51.4295,51.4858,51.4225,51.4788,32800.0
2013-11-01 12:30:00,73.12,73.18,73.12,73.17,5200.0,51.4929,51.5351,51.4929,51.5281,5200.0
2013-11-01 12:35:00,73.19,73.2,73.16,73.18,8500.0,51.5422,51.5492,51.5211,51.5351,8500.0
2013-11-01 12:40:00,73.19,73.23,73.18,73.23,4800.0,51.5422,51.5704,51.5351,51.5704,4800.0
2013-11-01 12:45:00,73.22,73.24,73.18,73.19,5500.0,51.5633,51.5774,51.5351,51.5422,5500.0
2013-11-01 12:50:00,73.2,73.21,73.19,73.21,3500.0,51.5492,51.5563,51.5422,51.5563,3500.0
2013-11-01 12:55:00,73.22,73.24,73.16,73.17,8800.0,51.5633,51.5774,51.5211,51.5281,8800.0
2013-11-01 13:00:00,73.16,73.18,73.15,73.15,5100.0,51.5211,51.5351,51.514,51.514,5100.0
2013-11-01 13:05:00,73.14,73.23,73.14,73.22,8900.0,51.507,51.5704,51.507,51.5633,8900.0
2013-11-01 13:10:00,73.23,73.27,73.23,73.25,6500.0,51.5704,51.5985,51.5704,51.5844,6500.0
2013-11-01 13:15:00,73.25,73.28,73.25,73.25,7800.0,51.5844,51.6056,51.5844,51.5844,7800.0
2013-11-01 13:20:00,73.25,73.3,73.24,73.3,19800.0,51.5844,51.6196,51.5774,51.6196,19800.0
2013-11-01 13:25:00,73.3,73.34,73.28,73.34,22200.0,51.6196,51.6478,51.6056,51.6478,22200.0
2013-11-01 13:30:00,73.33,73.36,73.33,73.35,13500.0,51.6408,51.6619,51.6408,51.6549,13500.0
2013-11-01 13:35:00,73.36,73.37,73.32,73.35,13600.0,51.6619,51.6689,51.6337,51.6549,13600.0
2013-11-01 13:40:00,73.37,73.41,73.33,73.38,9200.0,51.6689,51.6971,51.6408,51.676,9200.0
2013-11-01 13:45:00,73.36,73.41,73.33,73.41,7400.0,51.6619,51.6971,51.6408,51.6971,7400.0
2013-11-01 13:50:00,73.41,73.44,73.36,73.38,13300.0,51.6971,51.7182,51.6619,51.676,13300.0
2013-11-01 13:55:00,73.39,73.4,73.33,73.33,12700.0,51.683,51.6901,51.6408,51.6408,12700.0
2013-11-01 14:00:00,73.33,73.36,73.32,73.35,10400.0,51.6408,51.6619,51.6337,51.6549,10400.0
2013-11-01 14:05:00,73.35,73.38,73.32,73.38,13000.0,51.6549,51.676,51.6337,51.676,13000.0
2013-11-01 14:10:00,73.38,73.4,73.31,73.39,12500.0,51.676,51.6901,51.6267,51.683,12500.0
2013-11-01 14:15:00,73.4,73.42,73.36,73.4,19400.0,51.6901,51.7042,51.6619,51.6901,19400.0
2013-11-01 14:20:00,73.39,73.39,73.3,73.32,9500.0,51.683,51.683,51.6196,51.6337,9500.0
2013-11-01 14:25:00,73.33,73.35,73.29,73.31,7700.0,51.6408,51.6549,51.6126,51.6267,7700.0
2013-11-01 14:30:00,73.3,73.31,73.25,73.28,11800.0,51.6196,51.6267,51.5844,51.6056,11800.0
2013-11-01 14:35:00,73.26,73.32,73.26,73.27,7800.0,51.5915,51.6337,51.5915,51.5985,7800.0
2013-11-01 14:40:00,73.26,73.35,73.25,73.31,47600.0,51.5915,51.6549,51.5844,51.6267,47600.0
2013-11-01 14:45:00,73.31,73.34,73.28,73.33,15400.0,51.6267,51.6478,51.6056,51.6408,15400.0
2013-11-01 14:50:00,73.33,73.34,73.3,73.31,9600.0,51.6408,51.6478,51.6196,51.6267,9600.0
2013-11-01 14:55:00,73.31,73.32,73.26,73.26,14200.0,51.6267,51.6337,51.5915,51.5915,14200.0
2013-11-01 15:00:00,73.28,73.28,73.2,73.27,13000.0,51.6056,51.6056,51.5492,51.5985,13000.0
2013-11-01 15:05:00,73.28,73.29,73.23,73.24,12600.0,51.6056,51.6126,51.5704,51.5774,12600.0
2013-11-01 15:10:00,73.25,73.35,73.25,73.33,43500.0,51.5844,51.6549,51.5844,51.6408,43500.0
2013-11-01 15:15:00,73.32,73.34,73.26,73.27,28500.0,51.6337,51.6478,51.5915,51.5985,28500.0
2013-11-01 15:20:00,73.26,73.28,73.25,73.28,8200.0,51.5915,51.6056,51.5844,51.6056,8200.0
2013-11-01 15:25:00,73.29,73.35,73.27,73.3,21300.0,51.6126,51.6549,51.5985,51.6196,21300.0
2013-11-01 15:30:00,73.29,73.32,73.25,73.31,17700.0,51.6126,51.6337,51.5844,51.6267,17700.0
2013-11-01 15:35:00,73.31,73.35,73.29,73.32,34300.0,51.6267,51.6549,51.6126,51.6337,34300.0
2013-11-01 15:40:00,73.32,73.4,73.31,73.39,32000.0,51.6337,51.6901,51.6267,51.683,32000.0
2013-11-01 15:45:00,73.41,73.45,73.38,73.41,68100.0,51.6971,51.7253,51.676,51.6971,68100.0
2013-11-01 15:50:00,73.4,73.45,73.39,73.45,39200.0,51.6901,51.7253,51.683,51.7253,39200.0
2013-11-01 15:55:00,73.45,73.48,73.34,73.38,149200.0,51.7253,51.7464,51.6478,51.676,149200.0
2013-11-04 09:30:00,73.48,73.58,73.34,73.5,23000.0,51.7464,51.8168,51.6478,51.7605,23000.0
2013-11-04 09:35:00,73.43,73.5,73.3,73.4,6400.0,51.7112,51.7605,51.6196,51.6901,6400.0
2013-11-04 09:40:00,73.39,73.42,73.22,73.38,47100.0,51.683,51.7042,51.5633,51.676,47100.0
2013-11-04 09:45:00,73.34,73.35,73.27,73.31,7900.0,51.6478,51.6549,51.5985,51.6267,7900.0
2013-11-04 09:50:00,73.36,73.36,73.27,73.31,4800.0,51.6619,51.6619,51.5985,51.6267,4800.0
2013-11-04 09:55:00,73.28,73.28,73.19,73.22,6000.0,51.6056,51.6056,51.5422,51.5633,6000.0
2013-11-04 10:00:00,73.24,73.25,73.15,73.21,7500.0,51.5774,51.5844,51.514,51.5563,7500.0
2013-11-04 10:05:00,73.22,73.22,73.05,73.07,18200.0,51.5633,51.5633,51.4436,51.4577,18200.0
2013-11-04 10:10:00,73.08,73.17,73.01,73.15,21700.0,51.4647,51.5281,51.4154,51.514,21700.0
2013-11-04 10:15:00,73.14,73.16,73.11,73.14,7600.0,51.507,51.5211,51.4858,51.507,7600.0
2013-11-04 10:20:00,73.13,73.17,73.11,73.11,10100.0,51.4999,51.5281,51.4858,51.4858,10100.0
2013-11-04 10:25:00,73.11,73.14,73.07,73.12,5300.0,51.4858,51.507,51.4577,51.4929,5300.0
2013-11-04 10:30:00,73.14,73.36,73.12,73.36,12900.0,51.507,51.6619,51.4929,51.6619,12900.0
2013-11-04 10:35:00,73.37,73.45,73.37,73.37,9900.0,51.6689,51.7253,51.6689,51.6689,9900.0
2013-11-04 10:40:00,73.38,73.41,73.31,73.4,8400.0,51.676,51.6971,51.6267,51.6901,8400.0
2013-11-04 10:45:00,73.4,73.44,73.36,73.42,24400.0,51.6901,51.7182,51.6619,51.7042,24400.0
2013-11-04 10:50:00,73.42,73.42,73.25,73.28,9100.0,51.7042,51.7042,51.5844,51.6056,9100.0
2013-11-04 10:55:00,73.29,73.33,73.27,73.3,6700.0,51.6126,51.6408,51.5985,51.6196,6700.0
2013-11-04 11:00:00,73.28,73.34,73.25,73.33,9700.0,51.6056,51.6478,51.5844,51.6408,9700.0
2013-11-04 11:05:00,73.32,73.36,73.31,73.32,8600.0,51.6337,51.6619,51.6267,51.6337,8600.0
2013-11-04 11:10:00,73.31,73.36,73.29,73.32,6800.0,51.6267,51.6619,51.6126,51.6337,6800.0
2013-11-04 11:15:00,73.33,73.35,73.31,73.34,15000.0,51.6408,51.6549,51.6267,51.6478,15000.0
2013-11-04 11:20:00,73.33,73.41,73.31,73.35,24800.0,51.6408,51.6971,51.6267,51.6549,24800.0
2013-11-04 11:25:00,73.34,73.4,73.34,73.37,11500.0,51.6478,51.6901,51.6478,51.6689,11500.0
2013-11-04 11:30:00,73.37,73.39,73.31,73.34,13100.0,51.6689,51.683,51.6267,51.6478,13100.0
2013-11-04 11:35:00,73.34,73.39,73.33,73.36,7500.0,51.6478,51.683,51.6408,51.6619,7500.0
2013-11-04 11:40:00,73.35,73.38,73.31,73.34,7500.0,51.6549,51.676,51.6267,51.6478,7500.0
2013-11-04 11:45:00,73.33,73.33,73.23,73.28,18900.0,51.6408,51.6408,51.5704,51.6056,18900.0
2013-11-04 11:50:00,73.27,73.28,73.24,73.26,6900.0,51.5985,51.6056,51.5774,51.5915,6900.0
2013-11-04 11:55:00,73.27,73.31,73.26,73.29,5200.0,51.5985,51.6267,51.5915,51.6126,5200.0
2013-11-04 12:00:00,73.3,73.33,73.29,73.32,3500.0,51.6196,51.6408,51.6126,51.6337,3500.0
2013-11-04 12:05:00,73.32,73.33,73.27,73.32,11600.0,51.6337,51.6408,51.5985,51.6337,11600.0
2013-11-04 12:10:00,73.32,73.37,73.32,73.34,9400.0,51.6337,51.6689,51.6337,51.6478,9400.0
2013-11-04 12:15:00,73.32,73.34,73.29,73.34,3900.0,51.6337,51.6478,51.6126,51.6478,3900.0
2013-11-04 12:20:00,73.33,73.36,73.33,73.35,2300.0,51.6408,51.6619,51.6408,51.6549,2300.0
2013-11-04 12:25:00,73.36,73.37,73.33,73.35,5700.0,51.6619,51.6689,51.6408,51.6549,5700.0
2013-11-04 12:30:00,73.35,73.35,73.29,73.34,10000.0,51.6549,51.6549,51.6126,51.6478,10000.0
2013-11-04 12:35:00,73.35,73.37,73.29,73.3,15100.0,51.6549,51.6689,51.6126,51.6196,15100.0
2013-11-04 12:40:00,73.31,73.33,73.26,73.26,16400.0,51.6267,51.6408,51.5915,51.5915,16400.0
2013-11-04 12:45:00,73.25,73.26,73.21,73.22,23300.0,51.5844,51.5915,51.5563,51.5633,23300.0
2013-11-04 12:50:00,73.23,73.26,73.21,73.21,10500.0,51.5704,51.5915,51.5563,51.5563,10500.0
2013-11-04 12:55:00,73.22,73.25,73.17,73.18,12300.0,51.5633,51.5844,51.5281,51.5351,12300.0
2013-11-04 13:00:00,73.17,73.17,73.12,73.13,16700.0,51.5281,51.5281,51.4929,51.4999,16700.0
2013-11-04 13:05:00,73.12,73.15,73.12,73.14,8700.0,51.4929,51.514,51.4929,51.507,8700.0
2013-11-04 13:10:00,73.15,73.19,73.14,73.15,17800.0,51.514,51.5422,51.507,51.514,17800.0
2013-11-04 13:15:00,73.16,73.16,73.12,73.15,12100.0,51.5211,51.5211,51.4929,51.514,12100.0
2013-11-04 13:20:00,73.14,73.23,73.14,73.23,9400.0,51.507,51.5704,51.507,51.5704,9400.0
2013-11-04 13:25:00,73.22,73.29,73.22,73.26,5600.0,51.5633,51.6126,51.5633,51.5915,5600.0
2013-11-04 13:30:00,73.27,73.28,73.25,73.28,10000.0,51.5985,51.6056,51.5844,51.6056,10000.0
2013-11-04 13:35:00,73.28,73.28,73.18,73.19,18400.0,51.6056,51.6056,51.5351,51.5422,18400.0
2013-11-04 13:40:00,73.19,73.19,73.14,73.15,9100.0,51.5422,51.5422,51.507,51.514,9100.0
2013-11-04 13:45:00,73.15,73.18,73.15,73.16,9300.0,51.514,51.5351,51.514,51.5211,9300.0
2013-11-04 13:50:00,73.15,73.15,73.1,73.13,13400.0,51.514,51.514,51.4788,51.4999,13400.0
2013-11-04 13:55:00,73.13,73.15,73.09,73.1,14400.0,51.4999,51.514,51.4718,51.4788,14400.0
2013-11-04 14:00:00,73.11,73.2,73.11,73.2,9400.0,51.4858,51.5492,51.4858,51.5492,9400.0
2013-11-04 14:05:00,73.2,73.21,73.15,73.19,14700.0,51.5492,51.5563,51.514,51.5422,14700.0
2013-11-04 14:10:00,73.19,73.22,73.15,73.15,16900.0,51.5422,51.5633,51.514,51.514,16900.0
2013-11-04 14:15:00,73.15,73.16,73.13,73.15,10700.0,51.514,51.5211,51.4999,51.514,10700.0
2013-11-04 14:20:00,73.14,73.19,73.14,73.18,5300.0,51.507,51.5422,51.507,51.5351,5300.0
2013-11-04 14:25:00,73.17,73.2,73.16,73.18,8000.0,51.5281,51.5492,51.5211,51.5351,8000.0
2013-11-04 14:30:00,73.17,73.19,73.15,73.16,11800.0,51.5281,51.5422,51.514,51.5211,11800.0
2013-11-04 14:35:00,73.15,73.17,73.14,73.15,6300.0,51.514,51.5281,51.507,51.514,6300.0
2013-11-04 14:40:00,73.15,73.18,73.15,73.17,10300.0,51.514,51.5351,51.514,51.5281,10300.0
2013-11-04 14:45:00,73.18,73.19,73.12,73.13,21100.0,51.5351,51.5422,51.4929,51.4999,21100.0
2013-11-04 14:50:00,73.14,73.18,73.1,73.11,36100.0,51.507,51.5351,51.4788,51.4858,36100.0
2013-11-04 14:55:00,73.1,73.12,73.04,73.06,14300.0,51.4788,51.4929,51.4365,51.4506,14300.0
2013-11-04 15:00:00,73.06,73.09,73.06,73.07,8400.0,51.4506,51.4718,51.4506,51.4577,8400.0
2013-11-04 15:05:00,73.08,73.08,73.03,73.06,12500.0,51.4647,51.4647,51.4295,51.4506,12500.0
2013-11-04 15:10:00,73.06,73.07,73.03,73.03,9800.0,51.4506,51.4577,51.4295,51.4295,9800.0
2013-11-04 15:15:00,73.03,73.06,73.03,73.05,10200.0,51.4295,51.4506,51.4295,51.4436,10200.0
2013-11-04 15:20:00,73.05,73.05,73.0,73.04,12400.0,51.4436,51.4436,51.4084,51.4365,12400.0
2013-11-04 15:25:00,73.05,73.08,73.0,73.08,16600.0,51.4436,51.4647,51.4084,51.4647,16600.0
2013-11-04 15:30:00,73.07,73.09,73.05,73.09,17500.0,51.4577,51.4718,51.4436,51.4718,17500.0
2013-11-04 15:35:00,73.08,73.12,73.07,73.11,27800.0,51.4647,51.4929,51.4577,51.4858,27800.0
2013-11-04 15:40:00,73.12,73.15,73.08,73.14,24600.0,51.4929,51.514,51.4647,51.507,24600.0
2013-11-04 15:45:00,73.15,73.15,73.11,73.13,27800.0,51.514,51.514,51.4858,51.4999,27800.0
2013-11-04 15:50:00,73.14,73.16,73.12,73.14,36500.0,51.507,51.5211,51.4929,51.507,36500.0
2013-11-04 15:55:00,73.15,73.21,73.11,73.18,83600.0,51.514,51.5563,51.4858,51.5351,83600.0
2013-11-05 09:30:00,72.95,73.54,72.92,73.36,64800.0,51.3732,51.7887,51.352,51.6619,64800.0
2013-11-05 09:35:00,73.35,73.48,73.27,73.33,33600.0,51.6549,51.7464,51.5985,51.6408,33600.0
2013-11-05 09:40:00,73.27,73.33,73.13,73.17,32800.0,51.5985,51.6408,51.4999,51.5281,32800.0
2013-11-05 09:45:00,73.13,73.38,73.11,73.31,72300.0,51.4999,51.676,51.4858,51.6267,72300.0
2013-11-05 09:50:00,73.3,73.3,73.22,73.22,15200.0,51.6196,51.6196,51.5633,51.5633,15200.0
2013-11-05 09:55:00,73.21,73.29,73.16,73.27,48900.0,51.5563,51.6126,51.5211,51.5985,48900.0
2013-11-05 10:00:00,73.26,73.35,73.13,73.28,59300.0,51.5915,51.6549,51.4999,51.6056,59300.0
2013-11-05 10:05:00,73.25,73.36,73.22,73.25,48700.0,51.5844,51.6619,51.5633,51.5844,48700.0
2013-11-05 10:10:00,73.28,73.33,73.22,73.3,33600.0,51.6056,51.6408,51.5633,51.6196,33600.0
2013-11-05 10:15:00,73.29,73.39,73.28,73.37,28000.0,51.6126,51.683,51.6056,51.6689,28000.0
2013-11-05 10:20:00,73.36,73.37,73.31,73.37,9200.0,51.6619,51.6689,51.6267,51.6689,9200.0
2013-11-05 10:25:00,73.38,73.39,73.27,73.27,18700.0,51.676,51.683,51.5985,51.5985,18700.0
2013-11-05 10:30:00,73.26,73.35,73.21,73.3,87200.0,51.5915,51.6549,51.5563,51.6196,87200.0
2013-11-05 10:35:00,73.31,73.36,73.28,73.36,33600.0,51.6267,51.6619,51.6056,51.6619,33600.0
2013-11-05 10:40:00,73.36,73.49,73.36,73.46,12400.0,51.6619,51.7534,51.6619,51.7323,12400.0
2013-11-05 10:45:00,73.47,73.48,73.39,73.4,5200.0,51.7394,51.7464,51.683,51.6901,5200.0
2013-11-05 10:50:00,73.42,73.46,73.39,73.46,6700.0,51.7042,51.7323,51.683,51.7323,6700.0
2013-11-05 10:55:00,73.46,73.46,73.42,73.44,3300.0,51.7323,51.7323,51.7042,51.7182,3300.0
2013-11-05 11:00:00,73.45,73.5,73.42,73.49,7100.0,51.7253,51.7605,51.7042,51.7534,7100.0
2013-11-05 11:05:00,73.47,73.49,73.38,73.38,4800.0,51.7394,51.7534,51.676,51.676,4800.0
2013-11-05 11:10:00,73.38,73.38,73.3,73.3,9600.0,51.676,51.676,51.6196,51.6196,9600.0
2013-11-05 11:15:00,73.3,73.35,73.27,73.35,4900.0,51.6196,51.6549,51.5985,51.6549,4900.0
2013-11-05 11:20:00,73.34,73.4,73.31,73.4,8600.0,51.6478,51.6901,51.6267,51.6901,8600.0
2013-11-05 11:25:00,73.38,73.4,73.37,73.38,2800.0,51.676,51.6901,51.6689,51.676,2800.0
2013-11-05 11:30:00,73.39,73.42,73.37,73.41,12100.0,51.683,51.7042,51.6689,51.6971,12100.0
2013-11-05 11:35:00,73.41,73.42,73.39,73.41,9500.0,51.6971,51.7042,51.683,51.6971,9500.0
2013-11-05 11:40:00,73.42,73.42,73.39,73.39,23900.0,51.7042,51.7042,51.683,51.683,23900.0
2013-11-05 11:45:00,73.4,73.48,73.39,73.48,18000.0,51.6901,51.7464,51.683,51.7464,18000.0
2013-11-05 11:50:00,73.49,73.58,73.49,73.55,17200.0,51.7534,51.8168,51.7534,51.7957,17200.0
2013-11-05 11:55:00,73.54,73.63,73.54,73.6,9200.0,51.7887,51.852,51.7887,51.8309,9200.0
2013-11-05 12:00:00,73.6,73.64,73.56,73.63,16400.0,51.8309,51.8591,51.8027,51.852,16400.0
2013-11-05 12:05:00,73.63,73.67,73.63,73.63,27000.0,51.852,51.8802,51.852,51.852,27000.0
2013-11-05 12:10:00,73.63,73.67,73.62,73.65,11700.0,51.852,51.8802,51.845,51.8661,11700.0
2013-11-05 12:15:00,73.67,73.75,73.64,73.74,32900.0,51.8802,51.9365,51.8591,51.9295,32900.0
2013-11-05 12:20:00,73.75,73.88,73.75,73.85,26700.0,51.9365,52.0281,51.9365,52.007,26700.0
2013-11-05 12:25:00,73.84,73.87,73.83,73.84,6500.0,51.9999,52.0211,51.9929,51.9999,6500.0
2013-11-05 12:30:00,73.82,73.83,73.77,73.78,6400.0,51.9858,51.9929,51.9506,51.9577,6400.0
2013-11-05 12:35:00,73.79,73.79,73.76,73.77,7800.0,51.9647,51.9647,51.9436,51.9506,7800.0
2013-11-05 12:40:00,73.78,73.81,73.74,73.78,15000.0,51.9577,51.9788,51.9295,51.9577,15000.0
2013-11-05 12:45:00,73.79,73.8,73.73,73.76,11500.0,51.9647,51.9718,51.9225,51.9436,11500.0
2013-11-05 12:50:00,73.77,73.85,73.77,73.83,19200.0,51.9506,52.007,51.9506,51.9929,19200.0
2013-11-05 12:55:00,73.84,73.86,73.81,73.85,26100.0,51.9999,52.014,51.9788,52.007,26100.0
2013-11-05 13:00:00,73.86,73.94,73.86,73.92,29500.0,52.014,52.0703,52.014,52.0563,29500.0
2013-11-05 13:05:00,73.92,73.98,73.91,73.97,22300.0,52.0563,52.0985,52.0492,52.0915,22300.0
2013-11-05 13:10:00,73.96,74.02,73.95,74.0,27300.0,52.0844,52.1267,52.0774,52.1126,27300.0
2013-11-05 13:15:00,74.0,74.02,73.96,74.0,19300.0,52.1126,52.1267,52.0844,52.1126,19300.0
2013-11-05 13:20:00,74.01,74.02,73.95,73.99,20700.0,52.1196,52.1267,52.0774,52.1056,20700.0
2013-11-05 13:25:00,73.99,74.0,73.94,73.96,65100.0,52.1056,52.1126,52.0703,52.0844,65100.0
2013-11-05 13:30:00,73.95,73.96,73.92,73.94,12800.0,52.0774,52.0844,52.0563,52.0703,12800.0
2013-11-05 13:35:00,73.95,74.02,73.95,73.96,15200.0,52.0774,52.1267,52.0774,52.0844,15200.0
2013-11-05 13:40:00,73.95,73.96,73.9,73.9,10100.0,52.0774,52.0844,52.0422,52.0422,10100.0
2013-11-05 13:45:00,73.9,73.91,73.85,73.86,11700.0,52.0422,52.0492,52.007,52.014,11700.0
2013-11-05 13:50:00,73.86,73.9,73.85,73.89,6800.0,52.014,52.0422,52.007,52.0351,6800.0
2013-11-05 13:55:00,73.86,73.89,73.82,73.83,10700.0,52.014,52.0351,51.9858,51.9929,10700.0
2013-11-05 14:00:00,73.83,73.86,73.74,73.74,25100.0,51.9929,52.014,51.9295,51.9295,25100.0
2013-11-05 14:05:00,73.74,73.75,73.64,73.66,17800.0,51.9295,51.9365,51.8591,51.8732,17800.0
2013-11-05 14:10:00,73.67,73.73,73.67,73.68,14000.0,51.8802,51.9225,51.8802,51.8873,14000.0
2013-11-05 14:15:00,73.68,73.72,73.65,73.69,20600.0,51.8873,51.9154,51.8661,51.8943,20600.0
2013-11-05 14:20:00,73.68,73.73,73.63,73.73,21100.0,51.8873,51.9225,51.852,51.9225,21100.0
2013-11-05 14:25:00,73.73,73.73,73.69,73.7,15300.0,51.9225,51.9225,51.8943,51.9013,15300.0
2013-11-05 14:30:00,73.7,73.78,73.69,73.78,8200.0,51.9013,51.9577,51.8943,51.9577,8200.0
2013-11-05 14:35:00,73.79,73.8,73.77,73.77,7000.0,51.9647,51.9718,51.9506,51.9506,7000.0
2013-11-05 14:40:00,73.77,73.78,73.72,73.75,7300.0,51.9506,51.9577,51.9154,51.9365,7300.0
2013-11-05 14:45:00,73.73,73.79,73.7,73.72,40400.0,51.9225,51.9647,51.9013,51.9154,40400.0
2013-11-05 14:50:00,73.72,73.74,73.66,73.67,21400.0,51.9154,51.9295,51.8732,51.8802,21400.0
2013-11-05 14:55:00,73.67,73.68,73.66,73.67,10700.0,51.8802,51.8873,51.8732,51.8802,10700.0
2013-11-05 15:00:00,73.67,73.69,73.65,73.66,12300.0,51.8802,51.8943,51.8661,51.8732,12300.0
2013-11-05 15:05:00,73.66,73.69,73.65,73.66,10700.0,51.8732,51.8943,51.8661,51.8732,10700.0
2013-11-05 15:10:00,73.66,73.68,73.63,73.63,14100.0,51.8732,51.8873,51.852,51.852,14100.0
2013-11-05 15:15:00,73.63,73.66,73.62,73.64,17100.0,51.852,51.8732,51.845,51.8591,17100.0
2013-11-05 15:20:00,73.65,73.66,73.54,73.55,18400.0,51.8661,51.8732,51.7887,51.7957,18400.0
2013-11-05 15:25:00,73.56,73.56,73.48,73.49,31700.0,51.8027,51.8027,51.7464,51.7534,31700.0
2013-11-05 15:30:00,73.49,73.53,73.43,73.43,31900.0,51.7534,51.7816,51.7112,51.7112,31900.0
2013-11-05 15:35:00,73.43,73.43,73.36,73.39,41200.0,51.7112,51.7112,51.6619,51.683,41200.0
2013-11-05 15:40:00,73.39,73.42,73.3,73.31,38100.0,51.683,51.7042,51.6196,51.6267,38100.0
2013-11-05 15:45:00,73.31,73.37,73.29,73.31,50300.0,51.6267,51.6689,51.6126,51.6267,50300.0
2013-11-05 15:50:00,73.32,73.36,73.3,73.33,43800.0,51.6337,51.6619,51.6196,51.6408,43800.0
2013-11-05 15:55:00,73.34,73.35,73.27,73.28,94500.0,51.6478,51.6549,51.5985,51.6056,94500.0
2013-11-06 09:30:00,73.97,74.0,73.57,73.57,42100.0,52.0915,52.1126,51.8098,51.8098,42100.0
2013-11-06 09:35:00,73.65,73.72,73.55,73.59,6600.0,51.8661,51.9154,51.7957,51.8239,6600.0
2013-11-06 09:40:00,73.63,73.63,73.43,73.43,11900.0,51.852,51.852,51.7112,51.7112,11900.0
2013-11-06 09:45:00,73.48,73.66,73.48,73.64,17000.0,51.7464,51.8732,51.7464,51.8591,17000.0
2013-11-06 09:50:00,73.62,73.78,73.58,73.74,15400.0,51.845,51.9577,51.8168,51.9295,15400.0
2013-11-06 09:55:00,73.74,73.78,73.62,73.65,11800.0,51.9295,51.9577,51.845,51.8661,11800.0
2013-11-06 10:00:00,73.63,73.78,73.6,73.76,19800.0,51.852,51.9577,51.8309,51.9436,19800.0
2013-11-06 10:05:00,73.75,73.86,73.73,73.73,24200.0,51.9365,52.014,51.9225,51.9225,24200.0
2013-11-06 10:10:00,73.75,73.78,73.69,73.7,19800.0,51.9365,51.9577,51.8943,51.9013,19800.0
2013-11-06 10:15:00,73.7,73.72,73.64,73.7,7800.0,51.9013,51.9154,51.8591,51.9013,7800.0
2013-11-06 10:20:00,73.72,73.73,73.69,73.7,5800.0,51.9154,51.9225,51.8943,51.9013,5800.0
2013-11-06 10:25:00,73.7,73.73,73.62,73.62,6800.0,51.9013,51.9225,51.845,51.845,6800.0
2013-11-06 10:30:00,73.61,73.64,73.55,73.61,10400.0,51.838,51.8591,51.7957,51.838,10400.0
2013-11-06 10:35:00,73.6,73.64,73.59,73.6,11600.0,51.8309,51.8591,51.8239,51.8309,11600.0
2013-11-06 10:40:00,73.61,73.66,73.58,73.62,14400.0,51.838,51.8732,51.8168,51.845,14400.0
2013-11-06 10:45:00,73.62,73.72,73.61,73.64,12700.0,51.845,51.9154,51.838,51.8591,12700.0
2013-11-06 10:50:00,73.63,73.63,73.51,73.56,35400.0,51.852,51.852,51.7675,51.8027,35400.0
2013-11-06 10:55:00,73.57,73.64,73.57,73.64,15000.0,51.8098,51.8591,51.8098,51.8591,15000.0
2013-11-06 11:00:00,73.63,73.63,73.55,73.59,10300.0,51.852,51.852,51.7957,51.8239,10300.0
2013-11-06 11:05:00,73.58,73.63,73.55,73.58,39200.0,51.8168,51.852,51.7957,51.8168,39200.0
2013-11-06 11:10:00,73.59,73.63,73.57,73.61,11400.0,51.8239,51.852,51.8098,51.838,11400.0
2013-11-06 11:15:00,73.63,73.63,73.58,73.61,19700.0,51.852,51.852,51.8168,51.838,19700.0
2013-11-06 11:20:00,73.61,73.68,73.57,73.68,37300.0,51.838,51.8873,51.8098,51.8873,37300.0
2013-11-06 11:25:00,73.68,73.78,73.68,73.73,44200.0,51.8873,51.9577,51.8873,51.9225,44200.0
2013-11-06 11:30:00,73.74,73.74,73.71,73.74,16900.0,51.9295,51.9295,51.9084,51.9295,16900.0
2013-11-06 11:35:00,73.74,73.77,73.71,73.72,18200.0,51.9295,51.9506,51.9084,51.9154,18200.0
2013-11-06 11:40:00,73.69,73.7,73.6,73.64,15700.0,51.8943,51.9013,51.8309,51.8591,15700.0
2013-11-06 11:45:00,73.63,73.73,73.63,73.73,11700.0,51.852,51.9225,51.852,51.9225,11700.0
2013-11-06 11:50:00,73.73,73.79,73.69,73.69,19400.0,51.9225,51.9647,51.8943,51.8943,19400.0
2013-11-06 11:55:00,73.69,73.71,73.46,73.51,43800.0,51.8943,51.9084,51.7323,51.7675,43800.0
2013-11-06 12:00:00,73.51,73.67,73.51,73.66,11300.0,51.7675,51.8802,51.7675,51.8732,11300.0
2013-11-06 12:05:00,73.65,73.66,73.56,73.59,10700.0,51.8661,51.8732,51.8027,51.8239,10700.0
2013-11-06 12:10:00,73.62,73.69,73.62,73.66,8700.0,51.845,51.8943,51.845,51.8732,8700.0
2013-11-06 12:15:00,73.66,73.7,73.66,73.7,6700.0,51.8732,51.9013,51.8732,51.9013,6700.0
2013-11-06 12:20:00,73.7,73.77,73.7,73.77,4300.0,51.9013,51.9506,51.9013,51.9506,4300.0
2013-11-06 12:25:00,73.76,73.79,73.76,73.78,8900.0,51.9436,51.9647,51.9436,51.9577,8900.0
2013-11-06 12:30:00,73.77,73.81,73.76,73.81,7800.0,51.9506,51.9788,51.9436,51.9788,7800.0
2013-11-06 12:35:00,73.8,73.84,73.78,73.83,12500.0,51.9718,51.9999,51.9577,51.9929,12500.0
2013-11-06 12:40:00,73.81,73.87,73.81,73.85,6500.0,51.9788,52.0211,51.9788,52.007,6500.0
2013-11-06 12:45:00,73.84,73.9,73.84,73.88,6300.0,51.9999,52.0422,51.9999,52.0281,6300.0
2013-11-06 12:50:00,73.86,73.91,73.84,73.9,7700.0,52.014,52.0492,51.9999,52.0422,7700.0
2013-11-06 12:55:00,73.91,73.96,73.91,73.93,8000.0,52.0492,52.0844,52.0492,52.0633,8000.0
2013-11-06 13:00:00,73.92,73.95,73.88,73.88,28500.0,52.0563,52.0774,52.0281,52.0281,28500.0
2013-11-06 13:05:00,73.88,73.92,73.87,73.92,7200.0,52.0281,52.0563,52.0211,52.0563,7200.0
2013-11-06 13:10:00,73.92,73.94,73.9,73.94,10100.0,52.0563,52.0703,52.0422,52.0703,10100.0
2013-11-06 13:15:00,73.93,73.93,73.9,73.9,8100.0,52.0633,52.0633,52.0422,52.0422,8100.0
2013-11-06 13:20:00,73.92,73.95,73.89,73.9,6600.0,52.0563,52.0774,52.0351,52.0422,6600.0
2013-11-06 13:25:00,73.9,73.94,73.9,73.91,8600.0,52.0422,52.0703,52.0422,52.0492,8600.0
2013-11-06 13:30:00,73.91,73.97,73.88,73.88,9900.0,52.0492,52.0915,52.0281,52.0281,9900.0
2013-11-06 13:35:00,73.88,73.9,73.88,73.89,7200.0,52.0281,52.0422,52.0281,52.0351,7200.0
2013-11-06 13:40:00,73.88,73.89,73.84,73.89,15700.0,52.0281,52.0351,51.9999,52.0351,15700.0
2013-11-06 13:45:00,73.89,73.9,73.81,73.82,13200.0,52.0351,52.0422,51.9788,51.9858,13200.0
2013-11-06 13:50:00,73.82,73.82,73.78,73.78,22300.0,51.9858,51.9858,51.9577,51.9577,22300.0
2013-11-06 13:55:00,73.78,73.79,73.76,73.79,11400.0,51.9577,51.9647,51.9436,51.9647,11400.0
2013-11-06 14:00:00,73.79,73.8,73.76,73.78,10300.0,51.9647,51.9718,51.9436,51.9577,10300.0
2013-11-06 14:05:00,73.78,73.79,73.73,73.75,17300.0,51.9577,51.9647,51.9225,51.9365,17300.0
2013-11-06 14:10:00,73.75,73.76,73.72,73.72,15400.0,51.9365,51.9436,51.9154,51.9154,15400.0
2013-11-06 14:15:00,73.72,73.73,73.68,73.68,7400.0,51.9154,51.9225,51.8873,51.8873,7400.0
2013-11-06 14:20:00,73.69,73.71,73.65,73.66,12000.0,51.8943,51.9084,51.8661,51.8732,12000.0
2013-11-06 14:25:00,73.66,73.68,73.63,73.63,14200.0,51.8732,51.8873,51.852,51.852,14200.0
2013-11-06 14:30:00,73.63,73.67,73.63,73.66,8600.0,51.852,51.8802,51.852,51.8732,8600.0
2013-11-06 14:35:00,73.66,73.71,73.66,73.68,7400.0,51.8732,51.9084,51.8732,51.8873,7400.0
2013-11-06 14:40:00,73.69,73.72,73.68,73.7,11400.0,51.8943,51.9154,51.8873,51.9013,11400.0
2013-11-06 14:45:00,73.72,73.73,73.71,73.73,5500.0,51.9154,51.9225,51.9084,51.9225,5500.0
2013-11-06 14:50:00,73.73,73.76,73.71,73.73,14100.0,51.9225,51.9436,51.9084,51.9225,14100.0
2013-11-06 14:55:00,73.71,73.76,73.7,73.74,12400.0,51.9084,51.9436,51.9013,51.9295,12400.0
2013-11-06 15:00:00,73.73,73.76,73.72,73.74,7900.0,51.9225,51.9436,51.9154,51.9295,7900.0
2013-11-06 15:05:00,73.75,73.77,73.72,73.72,30700.0,51.9365,51.9506,51.9154,51.9154,30700.0
2013-11-06 15:10:00,73.71,73.74,73.69,73.71,16100.0,51.9084,51.9295,51.8943,51.9084,16100.0
2013-11-06 15:15:00,73.7,73.76,73.7,73.75,15900.0,51.9013,51.9436,51.9013,51.9365,15900.0
2013-11-06 15:20:00,73.76,73.79,73.75,73.79,17300.0,51.9436,51.9647,51.9365,51.9647,17300.0
2013-11-06 15:25:00,73.79,73.81,73.69,73.71,21800.0,51.9647,51.9788,51.8943,51.9084,21800.0
2013-11-06 15:30:00,73.72,73.75,73.69,73.71,20100.0,51.9154,51.9365,51.8943,51.9084,20100.0
2013-11-06 15:35:00,73.71,73.73,73.67,73.73,21700.0,51.9084,51.9225,51.8802,51.9225,21700.0
2013-11-06 15:40:00,73.73,73.78,73.71,73.78,19600.0,51.9225,51.9577,51.9084,51.9577,19600.0
2013-11-06 15:45:00,73.78,73.78,73.75,73.78,40700.0,51.9577,51.9577,51.9365,51.9577,40700.0
2013-11-06 15:50:00,73.78,73.85,73.77,73.85,45200.0,51.9577,52.007,51.9506,52.007,45200.0
2013-11-06 15:55:00,73.85,73.91,73.84,73.89,92800.0,52.007,52.0492,51.9999,52.0351,92800.0
2013-11-07 09:30:00,74.09,74.24,73.69,73.75,36500.0,52.176,52.2816,51.8943,51.9365,36500.0
2013-11-07 09:35:00,73.79,73.98,73.78,73.88,20500.0,51.9647,52.0985,51.9577,52.0281,20500.0
2013-11-07 09:40:00,73.91,74.09,73.89,73.95,14500.0,52.0492,52.176,52.0351,52.0774,14500.0
2013-11-07 09:45:00,73.98,74.06,73.88,73.89,55300.0,52.0985,52.1549,52.0281,52.0351,55300.0
2013-11-07 09:50:00,73.94,73.97,73.85,73.91,13000.0,52.0703,52.0915,52.007,52.0492,13000.0
2013-11-07 09:55:00,73.9,74.07,73.9,74.06,14900.0,52.0422,52.1619,52.0422,52.1549,14900.0
2013-11-07 10:00:00,74.06,74.13,73.98,74.05,40900.0,52.1549,52.2042,52.0985,52.1478,40900.0
2013-11-07 10:05:00,74.08,74.08,73.98,74.01,18700.0,52.1689,52.1689,52.0985,52.1196,18700.0
2013-11-07 10:10:00,74.02,74.1,73.99,74.09,25400.0,52.1267,52.183,52.1056,52.176,25400.0
2013-11-07 10:15:00,74.09,74.1,74.03,74.09,39100.0,52.176,52.183,52.1337,52.176,39100.0
2013-11-07 10:20:00,74.09,74.14,74.0,74.12,32300.0,52.176,52.2112,52.1126,52.1971,32300.0
2013-11-07 10:25:00,74.1,74.15,74.07,74.14,17600.0,52.183,52.2182,52.1619,52.2112,17600.0
2013-11-07 10:30:00,74.13,74.17,74.05,74.06,43100.0,52.2042,52.2323,52.1478,52.1549,43100.0
2013-11-07 10:35:00,74.06,74.13,74.03,74.1,22800.0,52.1549,52.2042,52.1337,52.183,22800.0
2013-11-07 10:40:00,74.1,74.2,74.09,74.12,13100.0,52.183,52.2534,52.176,52.1971,13100.0
2013-11-07 10:45:00,74.1,74.19,74.1,74.19,21800.0,52.183,52.2464,52.183,52.2464,21800.0
2013-11-07 10:50:00,74.19,74.2,74.16,74.18,9000.0,52.2464,52.2534,52.2253,52.2394,9000.0
2013-11-07 10:55:00,74.16,74.19,74.1,74.13,17900.0,52.2253,52.2464,52.183,52.2042,17900.0
2013-11-07 11:00:00,74.13,74.15,74.09,74.1,29900.0,52.2042,52.2182,52.176,52.183,29900.0
2013-11-07 11:05:00,74.11,74.17,74.06,74.06,22500.0,52.1901,52.2323,52.1549,52.1549,22500.0
2013-11-07 11:10:00,74.08,74.12,74.06,74.06,19400.0,52.1689,52.1971,52.1549,52.1549,19400.0
2013-11-07 11:15:00,74.06,74.06,73.92,73.92,45900.0,52.1549,52.1549,52.0563,52.0563,45900.0
2013-11-07 11:20:00,73.93,74.06,73.91,74.0,16600.0,52.0633,52.1549,52.0492,52.1126,16600.0
2013-11-07 11:25:00,73.98,73.99,73.86,73.91,15200.0,52.0985,52.1056,52.014,52.0492,15200.0
2013-11-07 11:30:00,73.92,73.98,73.89,73.97,9800.0,52.0563,52.0985,52.0351,52.0915,9800.0
2013-11-07 11:35:00,73.98,74.0,73.91,73.91,12500.0,52.0985,52.1126,52.0492,52.0492,12500.0
2013-11-07 11:40:00,73.92,73.92,73.86,73.9,8300.0,52.0563,52.0563,52.014,52.0422,8300.0
2013-11-07 11:45:00,73.89,73.97,73.88,73.96,7100.0,52.0351,52.0915,52.0281,52.0844,7100.0
2013-11-07 11:50:00,73.96,74.03,73.95,74.0,8600.0,52.0844,52.1337,52.0774,52.1126,8600.0
2013-11-07 11:55:00,74.0,74.02,73.97,74.0,28900.0,52.1126,52.1267,52.0915,52.1126,28900.0
2013-11-07 12:00:00,74.0,74.02,73.98,74.01,14100.0,52.1126,52.1267,52.0985,52.1196,14100.0
2013-11-07 12:05:00,74.02,74.04,73.99,74.02,12800.0,52.1267,52.1408,52.1056,52.1267,12800.0
2013-11-07 12:10:00,74.02,74.07,74.01,74.07,8200.0,52.1267,52.1619,52.1196,52.1619,8200.0
2013-11-07 12:15:00,74.05,74.05,74.0,74.02,9900.0,52.1478,52.1478,52.1126,52.1267,9900.0
2013-11-07 12:20:00,74.02,74.05,74.01,74.01,6000.0,52.1267,52.1478,52.1196,52.1196,6000.0
2013-11-07 12:25:00,74.01,74.01,73.99,74.01,9800.0,52.1196,52.1196,52.1056,52.1196,9800.0
2013-11-07 12:30:00,74.0,74.03,73.99,73.99,9800.0,52.1126,52.1337,52.1056,52.1056,9800.0
2013-11-07 12:35:00,73.99,73.99,73.92,73.93,9400.0,52.1056,52.1056,52.0563,52.0633,9400.0
2013-11-07 12:40:00,73.96,74.06,73.94,74.04,7100.0,52.0844,52.1549,52.0703,52.1408,7100.0
2013-11-07 12:45:00,74.03,74.03,73.98,74.01,7000.0,52.1337,52.1337,52.0985,52.1196,7000.0
2013-11-07 12:50:00,74.02,74.02,73.9,73.94,6100.0,52.1267,52.1267,52.0422,52.0703,6100.0
2013-11-07 12:55:00,73.93,73.95,73.91,73.91,8700.0,52.0633,52.0774,52.0492,52.0492,8700.0
2013-11-07 13:00:00,73.91,73.97,73.9,73.95,7000.0,52.0492,52.0915,52.0422,52.0774,7000.0
2013-11-07 13:05:00,73.92,73.92,73.89,73.89,3800.0,52.0563,52.0563,52.0351,52.0351,3800.0
2013-11-07 13:10:00,73.88,73.91,73.87,73.91,5100.0,52.0281,52.0492,52.0211,52.0492,5100.0
2013-11-07 13:15:00,73.89,73.9,73.87,73.87,5500.0,52.0351,52.0422,52.0211,52.0211,5500.0
2013-11-07 13:20:00,73.88,73.88,73.78,73.8,11900.0,52.0281,52.0281,51.9577,51.9718,11900.0
2013-11-07 13:25:00,73.8,73.8,73.72,73.72,7600.0,51.9718,51.9718,51.9154,51.9154,7600.0
2013-11-07 13:30:00,73.73,73.76,73.72,73.73,12600.0,51.9225,51.9436,51.9154,51.9225,12600.0
2013-11-07 13:35:00,73.73,73.77,73.68,73.74,7700.0,51.9225,51.9506,51.8873,51.9295,7700.0
2013-11-07 13:40:00,73.77,73.81,73.74,73.79,8900.0,51.9506,51.9788,51.9295,51.9647,8900.0
2013-11-07 13:45:00,73.79,73.82,73.64,73.64,22200.0,51.9647,51.9858,51.8591,51.8591,22200.0
2013-11-07 13:50:00,73.65,73.74,73.64,73.67,8800.0,51.8661,51.9295,51.8591,51.8802,8800.0
2013-11-07 13:55:00,73.67,73.74,73.64,73.65,10700.0,51.8802,51.9295,51.8591,51.8661,10700.0
2013-11-07 14:00:00,73.67,73.67,73.51,73.55,14300.0,51.8802,51.8802,51.7675,51.7957,14300.0
2013-11-07 14:05:00,73.55,73.6,73.49,73.5,9200.0,51.7957,51.8309,51.7534,51.7605,9200.0
2013-11-07 14:10:00,73.5,73.56,73.43,73.47,13500.0,51.7605,51.8027,51.7112,51.7394,13500.0
2013-11-07 14:15:00,73.45,73.46,73.35,73.45,11100.0,51.7253,51.7323,51.6549,51.7253,11100.0
2013-11-07 14:20:00,73.44,73.47,73.41,73.42,19300.0,51.7182,51.7394,51.6971,51.7042,19300.0
2013-11-07 14:25:00,73.43,73.5,73.43,73.43,11900.0,51.7112,51.7605,51.7112,51.7112,11900.0
2013-11-07 14:30:00,73.43,73.43,73.34,73.43,13300.0,51.7112,51.7112,51.6478,51.7112,13300.0
2013-11-07 14:35:00,73.42,73.45,73.38,73.44,8000.0,51.7042,51.7253,51.676,51.7182,8000.0
2013-11-07 14:40:00,73.44,73.51,73.44,73.47,15800.0,51.7182,51.7675,51.7182,51.7394,15800.0
2013-11-07 14:45:00,73.47,73.5,73.46,73.47,21400.0,51.7394,51.7605,51.7323,51.7394,21400.0
2013-11-07 14:50:00,73.48,73.5,73.45,73.49,16000.0,51.7464,51.7605,51.7253,51.7534,16000.0
2013-11-07 14:55:00,73.49,73.5,73.45,73.47,8900.0,51.7534,51.7605,51.7253,51.7394,8900.0
2013-11-07 15:00:00,73.47,73.5,73.36,73.37,24900.0,51.7394,51.7605,51.6619,51.6689,24900.0
2013-11-07 15:05:00,73.38,73.4,73.28,73.28,19200.0,51.676,51.6901,51.6056,51.6056,19200.0
2013-11-07 15:10:00,73.29,73.29,73.23,73.23,28100.0,51.6126,51.6126,51.5704,51.5704,28100.0
2013-11-07 15:15:00,73.23,73.25,73.19,73.24,19000.0,51.5704,51.5844,51.5422,51.5774,19000.0
2013-11-07 15:20:00,73.24,73.28,73.2,73.21,30600.0,51.5774,51.6056,51.5492,51.5563,30600.0
2013-11-07 15:25:00,73.21,73.25,73.12,73.12,31400.0,51.5563,51.5844,51.4929,51.4929,31400.0
2013-11-07 15:30:00,73.13,73.17,73.07,73.12,34100.0,51.4999,51.5281,51.4577,51.4929,34100.0
2013-11-07 15:35:00,73.12,73.12,72.99,73.12,30700.0,51.4929,51.4929,51.4013,51.4929,30700.0
2013-11-07 15:40:00,73.13,73.14,73.04,73.08,27400.0,51.4999,51.507,51.4365,51.4647,27400.0
2013-11-07 15:45:00,73.06,73.1,73.02,73.02,53100.0,51.4506,51.4788,51.4225,51.4225,53100.0
2013-11-07 15:50:00,73.03,73.06,72.96,72.97,81300.0,51.4295,51.4506,51.3802,51.3873,81300.0
2013-11-07 15:55:00,72.97,72.99,72.85,72.91,210300.0,51.3873,51.4013,51.3027,51.345,210300.0
2013-11-08 09:30:00,73.28,73.36,72.92,73.28,39400.0,51.6056,51.6619,51.352,51.6056,39400.0
2013-11-08 09:35:00,73.32,73.52,73.32,73.52,56800.0,51.6337,51.7746,51.6337,51.7746,56800.0
2013-11-08 09:40:00,73.52,73.83,73.49,73.77,60100.0,51.7746,51.9929,51.7534,51.9506,60100.0
2013-11-08 09:45:00,73.77,74.05,73.73,74.03,56700.0,51.9506,52.1478,51.9225,52.1337,56700.0
2013-11-08 09:50:00,74.03,74.2,74.03,74.19,64900.0,52.1337,52.2534,52.1337,52.2464,64900.0
2013-11-08 09:55:00,74.18,74.34,74.15,74.26,90000.0,52.2394,52.352,52.2182,52.2957,90000.0
2013-11-08 10:00:00,74.27,74.43,74.23,74.43,49500.0,52.3027,52.4154,52.2746,52.4154,49500.0
2013-11-08 10:05:00,74.43,74.65,74.4,74.62,79400.0,52.4154,52.5703,52.3943,52.5492,79400.0
2013-11-08 10:10:00,74.62,74.66,74.46,74.5,76700.0,52.5492,52.5774,52.4365,52.4647,76700.0
2013-11-08 10:15:00,74.5,74.82,74.49,74.78,56200.0,52.4647,52.6901,52.4577,52.6619,56200.0
2013-11-08 10:20:00,74.78,75.04,74.76,75.04,125700.0,52.6619,52.845,52.6478,52.845,125700.0
2013-11-08 10:25:00,75.02,75.13,75.0,75.12,53600.0,52.8309,52.9084,52.8168,52.9013,53600.0
2013-11-08 10:30:00,75.14,75.22,75.1,75.1,42000.0,52.9154,52.9718,52.8872,52.8872,42000.0
2013-11-08 10:35:00,75.12,75.13,74.97,74.98,41100.0,52.9013,52.9084,52.7957,52.8027,41100.0
2013-11-08 10:40:00,74.97,75.07,74.94,75.04,73300.0,52.7957,52.8661,52.7746,52.845,73300.0
2013-11-08 10:45:00,75.03,75.2,74.99,75.12,67600.0,52.838,52.9577,52.8098,52.9013,67600.0
2013-11-08 10:50:00,75.11,75.14,75.05,75.13,32600.0,52.8943,52.9154,52.852,52.9084,32600.0
2013-11-08 10:55:00,75.13,75.17,75.03,75.14,57800.0,52.9084,52.9365,52.838,52.9154,57800.0
2013-11-08 11:00:00,75.15,75.18,75.07,75.16,33300.0,52.9225,52.9436,52.8661,52.9295,33300.0
2013-11-08 11:05:00,75.16,75.16,74.98,74.98,55000.0,52.9295,52.9295,52.8027,52.8027,55000.0
2013-11-08 11:10:00,74.98,75.08,74.91,74.91,28900.0,52.8027,52.8732,52.7534,52.7534,28900.0
2013-11-08 11:15:00,74.91,74.94,74.82,74.9,25900.0,52.7534,52.7746,52.6901,52.7464,25900.0
2013-11-08 11:20:00,74.91,74.91,74.84,74.85,26100.0,52.7534,52.7534,52.7042,52.7112,26100.0
2013-11-08 11:25:00,74.86,74.9,74.82,74.88,65400.0,52.7182,52.7464,52.6901,52.7323,65400.0
2013-11-08 11:30:00,74.88,74.98,74.87,74.97,27200.0,52.7323,52.8027,52.7253,52.7957,27200.0
2013-11-08 11:35:00,74.98,75.08,74.97,75.04,35300.0,52.8027,52.8732,52.7957,52.845,35300.0
2013-11-08 11:40:00,75.03,75.05,74.98,74.98,32100.0,52.838,52.852,52.8027,52.8027,32100.0
2013-11-08 11:45:00,74.98,75.04,74.97,75.02,21000.0,52.8027,52.845,52.7957,52.8309,21000.0
2013-11-08 11:50:00,75.03,75.04,74.93,74.97,67500.0,52.838,52.845,52.7675,52.7957,67500.0
2013-11-08 11:55:00,74.96,74.97,74.94,74.95,11400.0,52.7887,52.7957,52.7746,52.7816,11400.0
2013-11-08 12:00:00,74.94,75.06,74.93,75.04,29800.0,52.7746,52.8591,52.7675,52.845,29800.0
2013-11-08 12:05:00,75.05,75.08,75.04,75.05,21700.0,52.852,52.8732,52.845,52.852,21700.0
2013-11-08 12:10:00,75.05,75.07,75.01,75.03,20200.0,52.852,52.8661,52.8239,52.838,20200.0
2013-11-08 12:15:00,75.01,75.06,75.01,75.02,20300.0,52.8239,52.8591,52.8239,52.8309,20300.0
2013-11-08 12:20:00,75.02,75.12,75.02,75.12,38800.0,52.8309,52.9013,52.8309,52.9013,38800.0
2013-11-08 12:25:00,75.12,75.14,75.1,75.13,16500.0,52.9013,52.9154,52.8872,52.9084,16500.0
2013-11-08 12:30:00,75.12,75.13,75.09,75.12,11600.0,52.9013,52.9084,52.8802,52.9013,11600.0
2013-11-08 12:35:00,75.12,75.17,75.12,75.15,16100.0,52.9013,52.9365,52.9013,52.9225,16100.0
2013-11-08 12:40:00,75.15,75.21,75.14,75.2,12000.0,52.9225,52.9647,52.9154,52.9577,12000.0
2013-11-08 12:45:00,75.21,75.27,75.2,75.26,28300.0,52.9647,53.007,52.9577,52.9999,28300.0
2013-11-08 12:50:00,75.25,75.25,75.21,75.21,11100.0,52.9929,52.9929,52.9647,52.9647,11100.0
2013-11-08 12:55:00,75.22,75.25,75.21,75.24,9800.0,52.9718,52.9929,52.9647,52.9858,9800.0
2013-11-08 13:00:00,75.24,75.26,75.21,75.21,11800.0,52.9858,52.9999,52.9647,52.9647,11800.0
2013-11-08 13:05:00,75.21,75.21,75.16,75.2,11000.0,52.9647,52.9647,52.9295,52.9577,11000.0
2013-11-08 13:10:00,75.2,75.24,75.17,75.18,8600.0,52.9577,52.9858,52.9365,52.9436,8600.0
2013-11-08 13:15:00,75.19,75.23,75.14,75.2,13200.0,52.9506,52.9788,52.9154,52.9577,13200.0
2013-11-08 13:20:00,75.21,75.22,75.2,75.22,13900.0,52.9647,52.9718,52.9577,52.9718,13900.0
2013-11-08 13:25:00,75.21,75.32,75.2,75.31,16000.0,52.9647,53.0422,52.9577,53.0351,16000.0
2013-11-08 13:30:00,75.29,75.37,75.28,75.37,18400.0,53.0211,53.0774,53.014,53.0774,18400.0
2013-11-08 13:35:00,75.36,75.37,75.32,75.36,12300.0,53.0703,53.0774,53.0422,53.0703,12300.0
2013-11-08 13:40:00,75.37,75.41,75.37,75.39,14600.0,53.0774,53.1056,53.0774,53.0915,14600.0
2013-11-08 13:45:00,75.39,75.56,75.39,75.49,49000.0,53.0915,53.2112,53.0915,53.1619,49000.0
2013-11-08 13:50:00,75.49,75.5,75.42,75.48,23400.0,53.1619,53.1689,53.1126,53.1549,23400.0
2013-11-08 13:55:00,75.47,75.51,75.45,75.48,14900.0,53.1478,53.176,53.1337,53.1549,14900.0
2013-11-08 14:00:00,75.48,75.5,75.45,75.48,17600.0,53.1549,53.1689,53.1337,53.1549,17600.0
2013-11-08 14:05:00,75.48,75.49,75.45,75.47,20300.0,53.1549,53.1619,53.1337,53.1478,20300.0
2013-11-08 14:10:00,75.47,75.48,75.42,75.44,19200.0,53.1478,53.1549,53.1126,53.1267,19200.0
2013-11-08 14:15:00,75.43,75.45,75.41,75.45,18200.0,53.1196,53.1337,53.1056,53.1337,18200.0
2013-11-08 14:20:00,75.44,75.58,75.43,75.56,27200.0,53.1267,53.2253,53.1196,53.2112,27200.0
2013-11-08 14:25:00,75.55,75.67,75.55,75.66,22700.0,53.2042,53.2887,53.2042,53.2816,22700.0
2013-11-08 14:30:00,75.67,75.67,75.58,75.58,26300.0,53.2887,53.2887,53.2253,53.2253,26300.0
2013-11-08 14:35:00,75.57,75.62,75.55,75.6,10300.0,53.2182,53.2534,53.2042,53.2394,10300.0
2013-11-08 14:40:00,75.6,75.61,75.57,75.58,20900.0,53.2394,53.2464,53.2182,53.2253,20900.0
2013-11-08 14:45:00,75.57,75.59,75.55,75.56,17700.0,53.2182,53.2323,53.2042,53.2112,17700.0
2013-11-08 14:50:00,75.55,75.6,75.55,75.55,14000.0,53.2042,53.2394,53.2042,53.2042,14000.0
2013-11-08 14:55:00,75.55,75.6,75.52,75.53,15000.0,53.2042,53.2394,53.183,53.1901,15000.0
2013-11-08 15:00:00,75.53,75.53,75.34,75.45,67500.0,53.1901,53.1901,53.0563,53.1337,67500.0
2013-11-08 15:05:00,75.45,75.48,75.41,75.41,39600.0,53.1337,53.1549,53.1056,53.1056,39600.0
2013-11-08 15:10:00,75.41,75.42,75.37,75.4,26700.0,53.1056,53.1126,53.0774,53.0985,26700.0
2013-11-08 15:15:00,75.39,75.4,75.29,75.3,39800.0,53.0915,53.0985,53.0211,53.0281,39800.0
2013-11-08 15:20:00,75.3,75.37,75.3,75.37,18400.0,53.0281,53.0774,53.0281,53.0774,18400.0
2013-11-08 15:25:00,75.36,75.39,75.36,75.37,38200.0,53.0703,53.0915,53.0703,53.0774,38200.0
2013-11-08 15:30:00,75.36,75.38,75.3,75.32,37300.0,53.0703,53.0844,53.0281,53.0422,37300.0
2013-11-08 15:35:00,75.33,75.42,75.33,75.38,99800.0,53.0492,53.1126,53.0492,53.0844,99800.0
2013-11-08 15:40:00,75.38,75.45,75.37,75.41,56300.0,53.0844,53.1337,53.0774,53.1056,56300.0
2013-11-08 15:45:00,75.41,75.5,75.4,75.48,119300.0,53.1056,53.1689,53.0985,53.1549,119300.0
2013-11-08 15:50:00,75.49,75.5,75.43,75.44,106200.0,53.1619,53.1689,53.1196,53.1267,106200.0
2013-11-08 15:55:00,75.44,75.58,75.43,75.52,269900.0,53.1267,53.2253,53.1196,53.183,269900.0
2013-11-11 09:30:00,75.52,75.52,75.03,75.12,38100.0,53.183,53.183,52.838,52.9013,38100.0
2013-11-11 09:35:00,75.12,75.58,75.12,75.51,19600.0,52.9013,53.2253,52.9013,53.176,19600.0
2013-11-11 09:40:00,75.48,75.6,75.34,75.53,64600.0,53.1549,53.2394,53.0563,53.1901,64600.0
2013-11-11 09:45:00,75.52,75.52,75.36,75.46,21900.0,53.183,53.183,53.0703,53.1408,21900.0
2013-11-11 09:50:00,75.43,75.58,75.38,75.54,11900.0,53.1196,53.2253,53.0844,53.1971,11900.0
2013-11-11 09:55:00,75.54,75.59,75.47,75.47,17000.0,53.1971,53.2323,53.1478,53.1478,17000.0
2013-11-11 10:00:00,75.51,75.52,75.41,75.46,15600.0,53.176,53.183,53.1056,53.1408,15600.0
2013-11-11 10:05:00,75.48,75.58,75.44,75.56,23600.0,53.1549,53.2253,53.1267,53.2112,23600.0
2013-11-11 10:10:00,75.56,75.62,75.46,75.5,46300.0,53.2112,53.2534,53.1408,53.1689,46300.0
2013-11-11 10:15:00,75.52,75.52,75.35,75.36,18100.0,53.183,53.183,53.0633,53.0703,18100.0
2013-11-11 10:20:00,75.35,75.5,75.3,75.49,12900.0,53.0633,53.1689,53.0281,53.1619,12900.0
2013-11-11 10:25:00,75.51,75.53,75.44,75.44,12600.0,53.176,53.1901,53.1267,53.1267,12600.0
2013-11-11 10:30:00,75.42,75.49,75.38,75.48,60500.0,53.1126,53.1619,53.0844,53.1549,60500.0
2013-11-11 10:35:00,75.49,75.55,75.41,75.42,33400.0,53.1619,53.2042,53.1056,53.1126,33400.0
2013-11-11 10:40:00,75.41,75.41,75.32,75.4,19100.0,53.1056,53.1056,53.0422,53.0985,19100.0
2013-11-11 10:45:00,75.38,75.42,75.3,75.4,21700.0,53.0844,53.1126,53.0281,53.0985,21700.0
2013-11-11 10:50:00,75.39,75.4,75.31,75.39,16700.0,53.0915,53.0985,53.0351,53.0915,16700.0
2013-11-11 10:55:00,75.4,75.58,75.4,75.58,8600.0,53.0985,53.2253,53.0985,53.2253,8600.0
2013-11-11 11:00:00,75.61,75.64,75.53,75.54,8800.0,53.2464,53.2675,53.1901,53.1971,8800.0
2013-11-11 11:05:00,75.56,75.6,75.53,75.59,6200.0,53.2112,53.2394,53.1901,53.2323,6200.0
2013-11-11 11:10:00,75.61,75.63,75.56,75.63,12100.0,53.2464,53.2605,53.2112,53.2605,12100.0
2013-11-11 11:15:00,75.62,75.75,75.56,75.75,30900.0,53.2534,53.345,53.2112,53.345,30900.0
2013-11-11 11:20:00,75.76,75.77,75.61,75.62,11700.0,53.352,53.3591,53.2464,53.2534,11700.0
2013-11-11 11:25:00,75.6,75.74,75.6,75.73,7600.0,53.2394,53.338,53.2394,53.3309,7600.0
2013-11-11 11:30:00,75.73,75.73,75.64,75.66,6100.0,53.3309,53.3309,53.2675,53.2816,6100.0
2013-11-11 11:35:00,75.68,75.71,75.65,75.69,8000.0,53.2957,53.3168,53.2746,53.3027,8000.0
2013-11-11 11:40:00,75.69,75.71,75.62,75.71,6600.0,53.3027,53.3168,53.2534,53.3168,6600.0
2013-11-11 11:45:00,75.7,75.74,75.66,75.7,5000.0,53.3098,53.338,53.2816,53.3098,5000.0
2013-11-11 11:50:00,75.7,75.75,75.68,75.72,14100.0,53.3098,53.345,53.2957,53.3239,14100.0
2013-11-11 11:55:00,75.74,75.81,75.73,75.79,7800.0,53.338,53.3872,53.3309,53.3732,7800.0
2013-11-11 12:00:00,75.75,75.75,75.69,75.72,6500.0,53.345,53.345,53.3027,53.3239,6500.0
2013-11-11 12:05:00,75.7,75.74,75.7,75.73,2800.0,53.3098,53.338,53.3098,53.3309,2800.0
2013-11-11 12:10:00,75.75,75.79,75.7,75.78,24300.0,53.345,53.3732,53.3098,53.3661,24300.0
2013-11-11 12:15:00,75.78,75.8,75.75,75.77,6300.0,53.3661,53.3802,53.345,53.3591,6300.0
2013-11-11 12:20:00,75.75,75.76,75.69,75.74,8900.0,53.345,53.352,53.3027,53.338,8900.0
2013-11-11 12:25:00,75.72,75.76,75.7,75.74,9400.0,53.3239,53.352,53.3098,53.338,9400.0
2013-11-11 12:30:00,75.74,75.78,75.72,75.77,3900.0,53.338,53.3661,53.3239,53.3591,3900.0
2013-11-11 12:35:00,75.78,75.79,75.69,75.71,54500.0,53.3661,53.3732,53.3027,53.3168,54500.0
2013-11-11 12:40:00,75.72,75.73,75.65,75.65,5500.0,53.3239,53.3309,53.2746,53.2746,5500.0
2013-11-11 12:45:00,75.65,75.67,75.64,75.66,2600.0,53.2746,53.2887,53.2675,53.2816,2600.0
2013-11-11 12:50:00,75.67,75.68,75.63,75.63,6000.0,53.2887,53.2957,53.2605,53.2605,6000.0
2013-11-11 12:55:00,75.65,75.66,75.6,75.6,9100.0,53.2746,53.2816,53.2394,53.2394,9100.0
2013-11-11 13:00:00,75.6,75.67,75.6,75.63,6100.0,53.2394,53.2887,53.2394,53.2605,6100.0
2013-11-11 13:05:00,75.62,75.69,75.62,75.69,4200.0,53.2534,53.3027,53.2534,53.3027,4200.0
2013-11-11 13:10:00,75.69,75.69,75.65,75.67,9100.0,53.3027,53.3027,53.2746,53.2887,9100.0
2013-11-11 13:15:00,75.65,75.65,75.57,75.57,9400.0,53.2746,53.2746,53.2182,53.2182,9400.0
2013-11-11 13:20:00,75.57,75.59,75.54,75.55,6600.0,53.2182,53.2323,53.1971,53.2042,6600.0
2013-11-11 13:25:00,75.56,75.58,75.52,75.52,21100.0,53.2112,53.2253,53.183,53.183,21100.0
2013-11-11 13:30:00,75.51,75.52,75.48,75.49,7400.0,53.176,53.183,53.1549,53.1619,7400.0
2013-11-11 13:35:00,75.48,75.52,75.48,75.49,9200.0,53.1549,53.183,53.1549,53.1619,9200.0
2013-11-11 13:40:00,75.5,75.51,75.47,75.5,3700.0,53.1689,53.176,53.1478,53.1689,3700.0
2013-11-11 13:45:00,75.5,75.5,75.46,75.48,8900.0,53.1689,53.1689,53.1408,53.1549,8900.0
2013-11-11 13:50:00,75.48,75.49,75.47,75.47,7300.0,53.1549,53.1619,53.1478,53.1478,7300.0
2013-11-11 13:55:00,75.45,75.49,75.45,75.49,8900.0,53.1337,53.1619,53.1337,53.1619,8900.0
2013-11-11 14:00:00,75.48,75.48,75.43,75.43,10300.0,53.1549,53.1549,53.1196,53.1196,10300.0
2013-11-11 14:05:00,75.44,75.46,75.42,75.42,9000.0,53.1267,53.1408,53.1126,53.1126,9000.0
2013-11-11 14:10:00,75.42,75.42,75.4,75.42,8400.0,53.1126,53.1126,53.0985,53.1126,8400.0
2013-11-11 14:15:00,75.42,75.42,75.33,75.35,37300.0,53.1126,53.1126,53.0492,53.0633,37300.0
2013-11-11 14:20:00,75.36,75.4,75.35,75.39,25700.0,53.0703,53.0985,53.0633,53.0915,25700.0
2013-11-11 14:25:00,75.38,75.39,75.34,75.36,6400.0,53.0844,53.0915,53.0563,53.0703,6400.0
2013-11-11 14:30:00,75.35,75.37,75.33,75.35,31200.0,53.0633,53.0774,53.0492,53.0633,31200.0
2013-11-11 14:35:00,75.35,75.42,75.3,75.42,57600.0,53.0633,53.1126,53.0281,53.1126,57600.0
2013-11-11 14:40:00,75.42,75.51,75.41,75.5,18600.0,53.1126,53.176,53.1056,53.1689,18600.0
2013-11-11 14:45:00,75.5,75.52,75.47,75.52,12800.0,53.1689,53.183,53.1478,53.183,12800.0
2013-11-11 14:50:00,75.51,75.52,75.48,75.5,6700.0,53.176,53.183,53.1549,53.1689,6700.0
2013-11-11 14:55:00,75.5,75.56,75.49,75.49,20600.0,53.1689,53.2112,53.1619,53.1619,20600.0
2013-11-11 15:00:00,75.49,75.49,75.42,75.42,7500.0,53.1619,53.1619,53.1126,53.1126,7500.0
2013-11-11 15:05:00,75.43,75.45,75.41,75.44,6700.0,53.1196,53.1337,53.1056,53.1267,6700.0
2013-11-11 15:10:00,75.43,75.45,75.42,75.43,8600.0,53.1196,53.1337,53.1126,53.1196,8600.0
2013-11-11 15:15:00,75.43,75.47,75.43,75.45,9800.0,53.1196,53.1478,53.1196,53.1337,9800.0
2013-11-11 15:20:00,75.45,75.46,75.43,75.44,4800.0,53.1337,53.1408,53.1196,53.1267,4800.0
2013-11-11 15:25:00,75.43,75.46,75.43,75.45,11500.0,53.1196,53.1408,53.1196,53.1337,11500.0
2013-11-11 15:30:00,75.45,75.46,75.34,75.36,40400.0,53.1337,53.1408,53.0563,53.0703,40400.0
2013-11-11 15:35:00,75.36,75.41,75.36,75.41,14000.0,53.0703,53.1056,53.0703,53.1056,14000.0
2013-11-11 15:40:00,75.41,75.42,75.39,75.4,42600.0,53.1056,53.1126,53.0915,53.0985,42600.0
2013-11-11 15:45:00,75.39,75.41,75.37,75.4,62700.0,53.0915,53.1056,53.0774,53.0985,62700.0
2013-11-11 15:50:00,75.39,75.41,75.36,75.38,44700.0,53.0915,53.1056,53.0703,53.0844,44700.0
2013-11-11 15:55:00,75.38,75.43,75.37,75.41,89400.0,53.0844,53.1196,53.0774,53.1056,89400.0
2013-11-12 09:30:00,75.16,75.19,74.81,75.11,54200.0,52.9295,52.9506,52.683,52.8943,54200.0
2013-11-12 09:35:00,75.15,75.21,74.95,74.99,15400.0,52.9225,52.9647,52.7816,52.8098,15400.0
2013-11-12 09:40:00,74.99,75.14,74.9,75.03,46800.0,52.8098,52.9154,52.7464,52.838,46800.0
2013-11-12 09:45:00,75.03,75.06,75.0,75.03,23000.0,52.838,52.8591,52.8168,52.838,23000.0
2013-11-12 09:50:00,75.03,75.05,74.82,74.91,53300.0,52.838,52.852,52.6901,52.7534,53300.0
2013-11-12 09:55:00,74.9,74.91,74.81,74.81,19200.0,52.7464,52.7534,52.683,52.683,19200.0
2013-11-12 10:00:00,74.83,74.91,74.8,74.9,54400.0,52.6971,52.7534,52.676,52.7464,54400.0
2013-11-12 10:05:00,74.9,75.01,74.89,74.99,28000.0,52.7464,52.8239,52.7394,52.8098,28000.0
2013-11-12 10:10:00,75.0,75.01,74.95,74.97,18800.0,52.8168,52.8239,52.7816,52.7957,18800.0
2013-11-12 10:15:00,74.97,75.03,74.92,74.98,37200.0,52.7957,52.838,52.7605,52.8027,37200.0
2013-11-12 10:20:00,74.98,75.01,74.92,75.0,21600.0,52.8027,52.8239,52.7605,52.8168,21600.0
2013-11-12 10:25:00,74.98,75.0,74.95,74.99,17200.0,52.8027,52.8168,52.7816,52.8098,17200.0
2013-11-12 10:30:00,74.97,74.98,74.9,74.93,9400.0,52.7957,52.8027,52.7464,52.7675,9400.0
2013-11-12 10:35:00,74.93,74.95,74.9,74.91,12600.0,52.7675,52.7816,52.7464,52.7534,12600.0
2013-11-12 10:40:00,74.92,74.93,74.88,74.93,8300.0,52.7605,52.7675,52.7323,52.7675,8300.0
2013-11-12 10:45:00,74.93,74.94,74.87,74.91,21700.0,52.7675,52.7746,52.7253,52.7534,21700.0
2013-11-12 10:50:00,74.91,74.91,74.83,74.83,13600.0,52.7534,52.7534,52.6971,52.6971,13600.0
2013-11-12 10:55:00,74.84,74.85,74.62,74.62,18300.0,52.7042,52.7112,52.5492,52.5492,18300.0
2013-11-12 11:00:00,74.63,74.76,74.62,74.76,15100.0,52.5563,52.6478,52.5492,52.6478,15100.0
2013-11-12 11:05:00,74.77,74.84,74.73,74.75,34000.0,52.6549,52.7042,52.6267,52.6408,34000.0
2013-11-12 11:10:00,74.75,74.77,74.71,74.76,34900.0,52.6408,52.6549,52.6126,52.6478,34900.0
2013-11-12 11:15:00,74.75,74.77,74.74,74.76,18100.0,52.6408,52.6549,52.6337,52.6478,18100.0
2013-11-12 11:20:00,74.75,74.77,74.72,74.75,23100.0,52.6408,52.6549,52.6196,52.6408,23100.0
2013-11-12 11:25:00,74.75,74.77,74.71,74.74,25300.0,52.6408,52.6549,52.6126,52.6337,25300.0
2013-11-12 11:30:00,74.74,74.78,74.73,74.78,17400.0,52.6337,52.6619,52.6267,52.6619,17400.0
2013-11-12 11:35:00,74.77,74.78,74.69,74.7,27600.0,52.6549,52.6619,52.5985,52.6056,27600.0
2013-11-12 11:40:00,74.7,74.72,74.63,74.64,18400.0,52.6056,52.6196,52.5563,52.5633,18400.0
2013-11-12 11:45:00,74.64,74.64,74.42,74.47,59100.0,52.5633,52.5633,52.4084,52.4436,59100.0
2013-11-12 11:50:00,74.46,74.49,74.32,74.32,32600.0,52.4365,52.4577,52.338,52.338,32600.0
2013-11-12 11:55:00,74.32,74.34,74.19,74.19,54200.0,52.338,52.352,52.2464,52.2464,54200.0
2013-11-12 12:00:00,74.21,74.36,74.21,74.36,24000.0,52.2605,52.3661,52.2605,52.3661,24000.0
2013-11-12 12:05:00,74.34,74.35,74.16,74.18,31300.0,52.352,52.3591,52.2253,52.2394,31300.0
2013-11-12 12:10:00,74.18,74.2,74.1,74.11,35500.0,52.2394,52.2534,52.183,52.1901,35500.0
2013-11-12 12:15:00,74.1,74.12,74.07,74.07,21900.0,52.183,52.1971,52.1619,52.1619,21900.0
2013-11-12 12:20:00,74.08,74.16,74.06,74.14,21000.0,52.1689,52.2253,52.1549,52.2112,21000.0
2013-11-12 12:25:00,74.16,74.26,74.15,74.24,16000.0,52.2253,52.2957,52.2182,52.2816,16000.0
2013-11-12 12:30:00,74.25,74.26,74.19,74.23,14900.0,52.2887,52.2957,52.2464,52.2746,14900.0
2013-11-12 12:35:00,74.22,74.22,74.13,74.14,13500.0,52.2675,52.2675,52.2042,52.2112,13500.0
2013-11-12 12:40:00,74.14,74.18,74.14,74.17,15700.0,52.2112,52.2394,52.2112,52.2323,15700.0
2013-11-12 12:45:00,74.16,74.22,74.16,74.18,16300.0,52.2253,52.2675,52.2253,52.2394,16300.0
2013-11-12 12:50:00,74.19,74.19,74.13,74.16,13700.0,52.2464,52.2464,52.2042,52.2253,13700.0
2013-11-12 12:55:00,74.17,74.18,74.14,74.15,14700.0,52.2323,52.2394,52.2112,52.2182,14700.0
2013-11-12 13:00:00,74.16,74.16,74.06,74.09,22300.0,52.2253,52.2253,52.1549,52.176,22300.0
2013-11-12 13:05:00,74.08,74.1,74.08,74.1,9300.0,52.1689,52.183,52.1689,52.183,9300.0
2013-11-12 13:10:00,74.1,74.12,74.1,74.11,13100.0,52.183,52.1971,52.183,52.1901,13100.0
2013-11-12 13:15:00,74.12,74.16,74.12,74.16,9600.0,52.1971,52.2253,52.1971,52.2253,9600.0
2013-11-12 13:20:00,74.16,74.18,74.1,74.16,21500.0,52.2253,52.2394,52.183,52.2253,21500.0
2013-11-12 13:25:00,74.16,74.19,74.1,74.1,21600.0,52.2253,52.2464,52.183,52.183,21600.0
2013-11-12 13:30:00,74.1,74.14,74.02,74.03,23300.0,52.183,52.2112,52.1267,52.1337,23300.0
2013-11-12 13:35:00,74.03,74.04,73.95,73.98,30500.0,52.1337,52.1408,52.0774,52.0985,30500.0
2013-11-12 13:40:00,73.98,73.98,73.89,73.91,19000.0,52.0985,52.0985,52.0351,52.0492,19000.0
2013-11-12 13:45:00,73.91,73.94,73.9,73.91,17500.0,52.0492,52.0703,52.0422,52.0492,17500.0
2013-11-12 13:50:00,73.91,73.92,73.87,73.88,12200.0,52.0492,52.0563,52.0211,52.0281,12200.0
2013-11-12 13:55:00,73.89,73.97,73.87,73.9,38500.0,52.0351,52.0915,52.0211,52.0422,38500.0
2013-11-12 14:00:00,73.9,73.95,73.9,73.94,9400.0,52.0422,52.0774,52.0422,52.0703,9400.0
2013-11-12 14:05:00,73.93,74.01,73.93,73.99,29200.0,52.0633,52.1196,52.0633,52.1056,29200.0
2013-11-12 14:10:00,74.0,74.03,73.99,74.03,15000.0,52.1126,52.1337,52.1056,52.1337,15000.0
2013-11-12 14:15:00,74.03,74.07,74.02,74.07,14700.0,52.1337,52.1619,52.1267,52.1619,14700.0
2013-11-12 14:20:00,74.08,74.09,74.07,74.08,11800.0,52.1689,52.176,52.1619,52.1689,11800.0
2013-11-12 14:25:00,74.09,74.09,74.04,74.06,24600.0,52.176,52.176,52.1408,52.1549,24600.0
2013-11-12 14:30:00,74.07,74.09,74.03,74.09,21100.0,52.1619,52.176,52.1337,52.176,21100.0
2013-11-12 14:35:00,74.09,74.15,74.09,74.15,10300.0,52.176,52.2182,52.176,52.2182,10300.0
2013-11-12 14:40:00,74.14,74.17,74.14,74.16,8000.0,52.2112,52.2323,52.2112,52.2253,8000.0
2013-11-12 14:45:00,74.16,74.19,74.16,74.18,11100.0,52.2253,52.2464,52.2253,52.2394,11100.0
2013-11-12 14:50:00,74.19,74.19,74.17,74.18,50900.0,52.2464,52.2464,52.2323,52.2394,50900.0
2013-11-12 14:55:00,74.19,74.19,74.1,74.12,65200.0,52.2464,52.2464,52.183,52.1971,65200.0
2013-11-12 15:00:00,74.12,74.19,74.12,74.17,22500.0,52.1971,52.2464,52.1971,52.2323,22500.0
2013-11-12 15:05:00,74.17,74.19,74.15,74.16,14600.0,52.2323,52.2464,52.2182,52.2253,14600.0
2013-11-12 15:10:00,74.16,74.23,74.14,74.14,26000.0,52.2253,52.2746,52.2112,52.2112,26000.0
2013-11-12 15:15:00,74.14,74.19,74.14,74.18,13300.0,52.2112,52.2464,52.2112,52.2394,13300.0
2013-11-12 15:20:00,74.18,74.18,74.12,74.14,21200.0,52.2394,52.2394,52.1971,52.2112,21200.0
2013-11-12 15:25:00,74.15,74.16,74.11,74.11,25600.0,52.2182,52.2253,52.1901,52.1901,25600.0
2013-11-12 15:30:00,74.12,74.12,74.09,74.1,14800.0,52.1971,52.1971,52.176,52.183,14800.0
2013-11-12 15:35:00,74.09,74.12,74.09,74.1,18000.0,52.176,52.1971,52.176,52.183,18000.0
2013-11-12 15:40:00,74.1,74.14,74.09,74.11,41000.0,52.183,52.2112,52.176,52.1901,41000.0
2013-11-12 15:45:00,74.11,74.14,74.06,74.09,38300.0,52.1901,52.2112,52.1549,52.176,38300.0
2013-11-12 15:50:00,74.08,74.09,74.05,74.09,39300.0,52.1689,52.176,52.1478,52.176,39300.0
2013-11-12 15:55:00,74.09,74.24,74.09,74.18,158500.0,52.176,52.2816,52.176,52.2394,158500.0
2013-11-13 09:30:00,73.95,74.08,73.72,73.87,44600.0,52.0774,52.1689,51.9154,52.0211,44600.0
2013-11-13 09:35:00,73.82,73.86,73.7,73.74,8500.0,51.9858,52.014,51.9013,51.9295,8500.0
2013-11-13 09:40:00,73.76,73.89,73.59,73.6,88400.0,51.9436,52.0351,51.8239,51.8309,88400.0
2013-11-13 09:45:00,73.6,73.77,73.6,73.72,29300.0,51.8309,51.9506,51.8309,51.9154,29300.0
2013-11-13 09:50:00,73.71,73.72,73.48,73.53,20300.0,51.9084,51.9154,51.7464,51.7816,20300.0
2013-11-13 09:55:00,73.54,73.76,73.52,73.69,14000.0,51.7887,51.9436,51.7746,51.8943,14000.0
2013-11-13 10:00:00,73.69,73.71,73.59,73.65,14100.0,51.8943,51.9084,51.8239,51.8661,14100.0
2013-11-13 10:05:00,73.62,73.63,73.5,73.53,20700.0,51.845,51.852,51.7605,51.7816,20700.0
2013-11-13 10:10:00,73.53,73.54,73.47,73.51,49500.0,51.7816,51.7887,51.7394,51.7675,49500.0
2013-11-13 10:15:00,73.51,73.53,73.39,73.42,32500.0,51.7675,51.7816,51.683,51.7042,32500.0
2013-11-13 10:20:00,73.42,73.43,73.33,73.42,40300.0,51.7042,51.7112,51.6408,51.7042,40300.0
2013-11-13 10:25:00,73.43,73.61,73.43,73.58,19600.0,51.7112,51.838,51.7112,51.8168,19600.0
2013-11-13 10:30:00,73.59,73.61,73.53,73.59,26400.0,51.8239,51.838,51.7816,51.8239,26400.0
2013-11-13 10:35:00,73.61,73.73,73.61,73.7,35200.0,51.838,51.9225,51.838,51.9013,35200.0
2013-11-13 10:40:00,73.69,73.69,73.58,73.62,28700.0,51.8943,51.8943,51.8168,51.845,28700.0
2013-11-13 10:45:00,73.65,73.67,73.56,73.63,13600.0,51.8661,51.8802,51.8027,51.852,13600.0
2013-11-13 10:50:00,73.65,73.65,73.47,73.48,48600.0,51.8661,51.8661,51.7394,51.7464,48600.0
2013-11-13 10:55:00,73.49,73.59,73.49,73.56,14200.0,51.7534,51.8239,51.7534,51.8027,14200.0
2013-11-13 11:00:00,73.56,73.61,73.5,73.61,24300.0,51.8027,51.838,51.7605,51.838,24300.0
2013-11-13 11:05:00,73.63,73.63,73.56,73.56,12700.0,51.852,51.852,51.8027,51.8027,12700.0
2013-11-13 11:10:00,73.57,73.59,73.48,73.52,22200.0,51.8098,51.8239,51.7464,51.7746,22200.0
2013-11-13 11:15:00,73.52,73.53,73.45,73.46,24100.0,51.7746,51.7816,51.7253,51.7323,24100.0
2013-11-13 11:20:00,73.46,73.6,73.46,73.5,27100.0,51.7323,51.8309,51.7323,51.7605,27100.0
2013-11-13 11:25:00,73.51,73.61,73.5,73.58,25500.0,51.7675,51.838,51.7605,51.8168,25500.0
2013-11-13 11:30:00,73.59,73.67,73.58,73.65,24200.0,51.8239,51.8802,51.8168,51.8661,24200.0
2013-11-13 11:35:00,73.65,73.67,73.59,73.6,24100.0,51.8661,51.8802,51.8239,51.8309,24100.0
2013-11-13 11:40:00,73.59,73.61,73.53,73.59,15700.0,51.8239,51.838,51.7816,51.8239,15700.0
2013-11-13 11:45:00,73.62,73.68,73.61,73.65,19000.0,51.845,51.8873,51.838,51.8661,19000.0
2013-11-13 11:50:00,73.66,73.72,73.66,73.67,20500.0,51.8732,51.9154,51.8732,51.8802,20500.0
2013-11-13 11:55:00,73.67,73.72,73.66,73.67,36300.0,51.8802,51.9154,51.8732,51.8802,36300.0
2013-11-13 12:00:00,73.67,73.68,73.58,73.58,28200.0,51.8802,51.8873,51.8168,51.8168,28200.0
2013-11-13 12:05:00,73.58,73.63,73.52,73.63,16300.0,51.8168,51.852,51.7746,51.852,16300.0
2013-11-13 12:10:00,73.64,73.66,73.6,73.61,75200.0,51.8591,51.8732,51.8309,51.838,75200.0
2013-11-13 12:15:00,73.61,73.74,73.61,73.74,18400.0,51.838,51.9295,51.838,51.9295,18400.0
2013-11-13 12:20:00,73.73,73.76,73.69,73.7,33800.0,51.9225,51.9436,51.8943,51.9013,33800.0
2013-11-13 12:25:00,73.7,73.73,73.67,73.67,34100.0,51.9013,51.9225,51.8802,51.8802,34100.0
2013-11-13 12:30:00,73.68,73.68,73.56,73.56,25600.0,51.8873,51.8873,51.8027,51.8027,25600.0
2013-11-13 12:35:00,73.57,73.58,73.51,73.52,35600.0,51.8098,51.8168,51.7675,51.7746,35600.0
2013-11-13 12:40:00,73.52,73.69,73.52,73.68,16500.0,51.7746,51.8943,51.7746,51.8873,16500.0
2013-11-13 12:45:00,73.68,73.69,73.66,73.66,16800.0,51.8873,51.8943,51.8732,51.8732,16800.0
2013-11-13 12:50:00,73.68,73.71,73.67,73.71,14500.0,51.8873,51.9084,51.8802,51.9084,14500.0
2013-11-13 12:55:00,73.71,73.76,73.7,73.76,20300.0,51.9084,51.9436,51.9013,51.9436,20300.0
2013-11-13 13:00:00,73.77,73.78,73.73,73.73,62100.0,51.9506,51.9577,51.9225,51.9225,62100.0
2013-11-13 13:05:00,73.73,73.82,73.73,73.82,26700.0,51.9225,51.9858,51.9225,51.9858,26700.0
2013-11-13 13:10:00,73.82,73.83,73.8,73.81,13700.0,51.9858,51.9929,51.9718,51.9788,13700.0
2013-11-13 13:15:00,73.82,73.86,73.82,73.86,22400.0,51.9858,52.014,51.9858,52.014,22400.0
2013-11-13 13:20:00,73.87,73.95,73.86,73.95,18000.0,52.0211,52.0774,52.014,52.0774,18000.0
2013-11-13 13:25:00,73.95,73.95,73.91,73.92,53100.0,52.0774,52.0774,52.0492,52.0563,53100.0
2013-11-13 13:30:00,73.92,73.96,73.89,73.96,24000.0,52.0563,52.0844,52.0351,52.0844,24000.0
2013-11-13 13:35:00,73.95,73.97,73.86,73.86,22000.0,52.0774,52.0915,52.014,52.014,22000.0
2013-11-13 13:40:00,73.87,73.87,73.84,73.84,16900.0,52.0211,52.0211,51.9999,51.9999,16900.0
2013-11-13 13:45:00,73.84,73.92,73.81,73.91,33000.0,51.9999,52.0563,51.9788,52.0492,33000.0
2013-11-13 13:50:00,73.92,73.96,73.92,73.92,18700.0,52.0563,52.0844,52.0563,52.0563,18700.0
2013-11-13 13:55:00,73.93,73.95,73.91,73.91,14500.0,52.0633,52.0774,52.0492,52.0492,14500.0
2013-11-13 14:00:00,73.92,73.92,73.88,73.91,23300.0,52.0563,52.0563,52.0281,52.0492,23300.0
2013-11-13 14:05:00,73.91,73.93,73.88,73.9,23500.0,52.0492,52.0633,52.0281,52.0422,23500.0
2013-11-13 14:10:00,73.9,73.91,73.86,73.86,17600.0,52.0422,52.0492,52.014,52.014,17600.0
2013-11-13 14:15:00,73.86,73.87,73.84,73.85,24800.0,52.014,52.0211,51.9999,52.007,24800.0
2013-11-13 14:20:00,73.85,73.85,73.8,73.83,29200.0,52.007,52.007,51.9718,51.9929,29200.0
2013-11-13 14:25:00,73.84,73.89,73.84,73.88,9700.0,51.9999,52.0351,51.9999,52.0281,9700.0
2013-11-13 14:30:00,73.89,73.92,73.87,73.92,28400.0,52.0351,52.0563,52.0211,52.0563,28400.0
2013-11-13 14:35:00,73.92,73.93,73.86,73.86,20200.0,52.0563,52.0633,52.014,52.014,20200.0
2013-11-13 14:40:00,73.87,73.9,73.86,73.86,24500.0,52.0211,52.0422,52.014,52.014,24500.0
2013-11-13 14:45:00,73.87,73.93,73.86,73.92,13100.0,52.0211,52.0633,52.014,52.0563,13100.0
2013-11-13 14:50:00,73.93,73.94,73.9,73.93,19100.0,52.0633,52.0703,52.0422,52.0633,19100.0
2013-11-13 14:55:00,73.93,73.95,73.92,73.95,16500.0,52.0633,52.0774,52.0563,52.0774,16500.0
2013-11-13 15:00:00,73.95,73.95,73.91,73.92,23200.0,52.0774,52.0774,52.0492,52.0563,23200.0
2013-11-13 15:05:00,73.92,73.93,73.91,73.93,11100.0,52.0563,52.0633,52.0492,52.0633,11100.0
2013-11-13 15:10:00,73.93,73.97,73.92,73.96,19800.0,52.0633,52.0915,52.0563,52.0844,19800.0
2013-11-13 15:15:00,73.97,74.02,73.96,74.02,29700.0,52.0915,52.1267,52.0844,52.1267,29700.0
2013-11-13 15:20:00,74.02,74.09,74.02,74.09,19900.0,52.1267,52.176,52.1267,52.176,19900.0
2013-11-13 15:25:00,74.1,74.1,74.03,74.05,20000.0,52.183,52.183,52.1337,52.1478,20000.0
2013-11-13 15:30:00,74.04,74.04,74.0,74.04,25000.0,52.1408,52.1408,52.1126,52.1408,25000.0
2013-11-13 15:35:00,74.04,74.14,74.03,74.13,50500.0,52.1408,52.2112,52.1337,52.2042,50500.0
2013-11-13 15:40:00,74.14,74.21,74.13,74.21,39100.0,52.2112,52.2605,52.2042,52.2605,39100.0
2013-11-13 15:45:00,74.2,74.26,74.2,74.24,62000.0,52.2534,52.2957,52.2534,52.2816,62000.0
2013-11-13 15:50:00,74.24,74.26,74.23,74.25,52000.0,52.2816,52.2957,52.2746,52.2887,52000.0
2013-11-13 15:55:00,74.25,74.26,74.2,74.26,115800.0,52.2887,52.2957,52.2534,52.2957,115800.0
2013-11-14 09:30:00,73.98,74.25,73.7,73.92,118100.0,52.0985,52.2887,51.9013,52.0563,118100.0
2013-11-14 09:35:00,73.92,73.98,73.81,73.84,87900.0,52.0563,52.0985,51.9788,51.9999,87900.0
2013-11-14 09:40:00,73.83,73.93,73.82,73.91,76600.0,51.9929,52.0633,51.9858,52.0492,76600.0
2013-11-14 09:45:00,73.9,73.9,73.75,73.81,26500.0,52.0422,52.0422,51.9365,51.9788,26500.0
2013-11-14 09:50:00,73.82,73.92,73.78,73.89,36400.0,51.9858,52.0563,51.9577,52.0351,36400.0
2013-11-14 09:55:00,73.89,73.93,73.79,73.93,69400.0,52.0351,52.0633,51.9647,52.0633,69400.0
2013-11-14 10:00:00,73.93,73.94,73.84,73.85,64500.0,52.0633,52.0703,51.9999,52.007,64500.0
2013-11-14 10:05:00,73.84,73.92,73.78,73.79,24500.0,51.9999,52.0563,51.9577,51.9647,24500.0
2013-11-14 10:10:00,73.78,73.89,73.65,73.86,25900.0,51.9577,52.0351,51.8661,52.014,25900.0
2013-11-14 10:15:00,73.85,73.94,73.78,73.78,58700.0,52.007,52.0703,51.9577,51.9577,58700.0
2013-11-14 10:20:00,73.79,73.85,73.74,73.74,20000.0,51.9647,52.007,51.9295,51.9295,20000.0
2013-11-14 10:25:00,73.73,73.75,73.56,73.58,41600.0,51.9225,51.9365,51.8027,51.8168,41600.0
2013-11-14 10:30:00,73.57,73.73,73.55,73.7,36400.0,51.8098,51.9225,51.7957,51.9013,36400.0
2013-11-14 10:35:00,73.68,73.74,73.67,73.74,12600.0,51.8873,51.9295,51.8802,51.9295,12600.0
2013-11-14 10:40:00,73.74,73.83,73.74,73.83,8300.0,51.9295,51.9929,51.9295,51.9929,8300.0
2013-11-14 10:45:00,73.83,73.9,73.83,73.84,31700.0,51.9929,52.0422,51.9929,51.9999,31700.0
2013-11-14 10:50:00,73.83,73.84,73.79,73.8,16700.0,51.9929,51.9999,51.9647,51.9718,16700.0
2013-11-14 10:55:00,73.81,73.81,73.73,73.76,15200.0,51.9788,51.9788,51.9225,51.9436,15200.0
2013-11-14 11:00:00,73.74,73.81,73.72,73.81,23100.0,51.9295,51.9788,51.9154,51.9788,23100.0
2013-11-14 11:05:00,73.81,73.85,73.75,73.81,24000.0,51.9788,52.007,51.9365,51.9788,24000.0
2013-11-14 11:10:00,73.81,73.88,73.8,73.88,21200.0,51.9788,52.0281,51.9718,52.0281,21200.0
2013-11-14 11:15:00,73.88,73.97,73.86,73.96,33200.0,52.0281,52.0915,52.014,52.0844,33200.0
2013-11-14 11:20:00,73.95,74.05,73.94,74.05,35300.0,52.0774,52.1478,52.0703,52.1478,35300.0
2013-11-14 11:25:00,74.05,74.11,74.02,74.05,33600.0,52.1478,52.1901,52.1267,52.1478,33600.0
2013-11-14 11:30:00,74.05,74.08,73.99,74.0,19100.0,52.1478,52.1689,52.1056,52.1126,19100.0
2013-11-14 11:35:00,74.01,74.03,73.99,74.02,12000.0,52.1196,52.1337,52.1056,52.1267,12000.0
2013-11-14 11:40:00,74.01,74.04,73.99,74.04,19400.0,52.1196,52.1408,52.1056,52.1408,19400.0
2013-11-14 11:45:00,74.06,74.16,74.06,74.16,14600.0,52.1549,52.2253,52.1549,52.2253,14600.0
2013-11-14 11:50:00,74.15,74.19,74.1,74.13,27800.0,52.2182,52.2464,52.183,52.2042,27800.0
2013-11-14 11:55:00,74.11,74.16,74.11,74.11,23800.0,52.1901,52.2253,52.1901,52.1901,23800.0
2013-11-14 12:00:00,74.11,74.15,74.1,74.1,10400.0,52.1901,52.2182,52.183,52.183,10400.0
2013-11-14 12:05:00,74.1,74.11,74.08,74.09,26200.0,52.183,52.1901,52.1689,52.176,26200.0
2013-11-14 12:10:00,74.09,74.13,74.08,74.11,19800.0,52.176,52.2042,52.1689,52.1901,19800.0
2013-11-14 12:15:00,74.12,74.12,74.08,74.08,10000.0,52.1971,52.1971,52.1689,52.1689,10000.0
2013-11-14 12:20:00,74.09,74.09,74.05,74.06,14800.0,52.176,52.176,52.1478,52.1549,14800.0
2013-11-14 12:25:00,74.06,74.06,74.03,74.04,21900.0,52.1549,52.1549,52.1337,52.1408,21900.0
2013-11-14 12:30:00,74.05,74.14,74.05,74.14,13400.0,52.1478,52.2112,52.1478,52.2112,13400.0
2013-11-14 12:35:00,74.15,74.17,74.13,74.17,6800.0,52.2182,52.2323,52.2042,52.2323,6800.0
2013-11-14 12:40:00,74.16,74.17,74.12,74.14,7500.0,52.2253,52.2323,52.1971,52.2112,7500.0
2013-11-14 12:45:00,74.12,74.13,74.08,74.08,9000.0,52.1971,52.2042,52.1689,52.1689,9000.0
2013-11-14 12:50:00,74.08,74.09,74.05,74.09,13100.0,52.1689,52.176,52.1478,52.176,13100.0
2013-11-14 12:55:00,74.08,74.09,74.03,74.06,18800.0,52.1689,52.176,52.1337,52.1549,18800.0
2013-11-14 13:00:00,74.06,74.14,74.06,74.14,10600.0,52.1549,52.2112,52.1549,52.2112,10600.0
2013-11-14 13:05:00,74.15,74.15,74.08,74.09,7200.0,52.2182,52.2182,52.1689,52.176,7200.0
2013-11-14 13:10:00,74.08,74.11,74.07,74.09,17200.0,52.1689,52.1901,52.1619,52.176,17200.0
2013-11-14 13:15:00,74.1,74.14,74.08,74.14,12700.0,52.183,52.2112,52.1689,52.2112,12700.0
2013-11-14 13:20:00,74.13,74.14,74.09,74.13,14100.0,52.2042,52.2112,52.176,52.2042,14100.0
2013-11-14 13:25:00,74.13,74.18,74.12,74.15,15000.0,52.2042,52.2394,52.1971,52.2182,15000.0
2013-11-14 13:30:00,74.15,74.16,74.11,74.11,10400.0,52.2182,52.2253,52.1901,52.1901,10400.0
2013-11-14 13:35:00,74.12,74.13,74.1,74.13,10000.0,52.1971,52.2042,52.183,52.2042,10000.0
2013-11-14 13:40:00,74.13,74.16,74.13,74.15,11700.0,52.2042,52.2253,52.2042,52.2182,11700.0
2013-11-14 13:45:00,74.15,74.19,74.14,74.17,10100.0,52.2182,52.2464,52.2112,52.2323,10100.0
2013-11-14 13:50:00,74.17,74.18,74.15,74.17,13000.0,52.2323,52.2394,52.2182,52.2323,13000.0
2013-11-14 13:55:00,74.17,74.19,74.15,74.16,12000.0,52.2323,52.2464,52.2182,52.2253,12000.0
2013-11-14 14:00:00,74.16,74.2,74.15,74.2,22700.0,52.2253,52.2534,52.2182,52.2534,22700.0
2013-11-14 14:05:00,74.21,74.29,74.21,74.28,16900.0,52.2605,52.3168,52.2605,52.3098,16900.0
2013-11-14 14:10:00,74.27,74.31,74.27,74.3,15200.0,52.3027,52.3309,52.3027,52.3239,15200.0
2013-11-14 14:15:00,74.29,74.31,74.25,74.3,20700.0,52.3168,52.3309,52.2887,52.3239,20700.0
2013-11-14 14:20:00,74.31,74.32,74.27,74.3,7400.0,52.3309,52.338,52.3027,52.3239,7400.0
2013-11-14 14:25:00,74.29,74.33,74.27,74.27,11700.0,52.3168,52.345,52.3027,52.3027,11700.0
2013-11-14 14:30:00,74.27,74.31,74.26,74.3,13800.0,52.3027,52.3309,52.2957,52.3239,13800.0
2013-11-14 14:35:00,74.32,74.4,74.32,74.4,14400.0,52.338,52.3943,52.338,52.3943,14400.0
2013-11-14 14:40:00,74.39,74.4,74.36,74.38,19600.0,52.3873,52.3943,52.3661,52.3802,19600.0
2013-11-14 14:45:00,74.39,74.44,74.38,74.42,15800.0,52.3873,52.4225,52.3802,52.4084,15800.0
2013-11-14 14:50:00,74.42,74.45,74.35,74.35,19700.0,52.4084,52.4295,52.3591,52.3591,19700.0
2013-11-14 14:55:00,74.35,74.37,74.31,74.34,13900.0,52.3591,52.3732,52.3309,52.352,13900.0
2013-11-14 15:00:00,74.33,74.35,74.3,74.3,17500.0,52.345,52.3591,52.3239,52.3239,17500.0
2013-11-14 15:05:00,74.31,74.32,74.29,74.3,30400.0,52.3309,52.338,52.3168,52.3239,30400.0
2013-11-14 15:10:00,74.29,74.42,74.29,74.41,71200.0,52.3168,52.4084,52.3168,52.4013,71200.0
2013-11-14 15:15:00,74.42,74.46,74.4,74.46,19600.0,52.4084,52.4365,52.3943,52.4365,19600.0
2013-11-14 15:20:00,74.48,74.53,74.47,74.52,32200.0,52.4506,52.4858,52.4436,52.4788,32200.0
2013-11-14 15:25:00,74.53,74.61,74.52,74.61,33100.0,52.4858,52.5422,52.4788,52.5422,33100.0
2013-11-14 15:30:00,74.59,74.6,74.53,74.59,36000.0,52.5281,52.5351,52.4858,52.5281,36000.0
2013-11-14 15:35:00,74.6,74.7,74.58,74.69,47900.0,52.5351,52.6056,52.5211,52.5985,47900.0
2013-11-14 15:40:00,74.68,74.73,74.68,74.69,52200.0,52.5915,52.6267,52.5915,52.5985,52200.0
2013-11-14 15:45:00,74.69,74.7,74.63,74.64,74700.0,52.5985,52.6056,52.5563,52.5633,74700.0
2013-11-14 15:50:00,74.63,74.64,74.59,74.59,53700.0,52.5563,52.5633,52.5281,52.5281,53700.0
2013-11-14 15:55:00,74.6,74.71,74.6,74.67,208300.0,52.5351,52.6126,52.5351,52.5844,208300.0
2013-11-15 09:30:00,74.94,75.0,74.75,74.9,215100.0,52.7746,52.8168,52.6408,52.7464,215100.0
2013-11-15 09:35:00,74.89,74.9,74.72,74.77,72700.0,52.7394,52.7464,52.6196,52.6549,72700.0
2013-11-15 09:40:00,74.78,74.93,74.73,74.93,52400.0,52.6619,52.7675,52.6267,52.7675,52400.0
2013-11-15 09:45:00,74.9,75.26,74.9,75.18,94900.0,52.7464,52.9999,52.7464,52.9436,94900.0
2013-11-15 09:50:00,75.18,75.21,75.09,75.15,29000.0,52.9436,52.9647,52.8802,52.9225,29000.0
2013-11-15 09:55:00,75.14,75.18,75.05,75.17,10900.0,52.9154,52.9436,52.852,52.9365,10900.0
2013-11-15 10:00:00,75.15,75.18,75.07,75.13,77700.0,52.9225,52.9436,52.8661,52.9084,77700.0
2013-11-15 10:05:00,75.11,75.17,75.02,75.06,33200.0,52.8943,52.9365,52.8309,52.8591,33200.0
2013-11-15 10:10:00,75.05,75.11,75.02,75.03,19600.0,52.852,52.8943,52.8309,52.838,19600.0
2013-11-15 10:15:00,75.02,75.09,75.01,75.09,24300.0,52.8309,52.8802,52.8239,52.8802,24300.0
2013-11-15 10:20:00,75.11,75.13,74.99,75.06,16900.0,52.8943,52.9084,52.8098,52.8591,16900.0
2013-11-15 10:25:00,75.05,75.1,75.02,75.02,12400.0,52.852,52.8872,52.8309,52.8309,12400.0
2013-11-15 10:30:00,75.01,75.15,75.01,75.03,20400.0,52.8239,52.9225,52.8239,52.838,20400.0
2013-11-15 10:35:00,75.03,75.06,74.95,74.95,21800.0,52.838,52.8591,52.7816,52.7816,21800.0
2013-11-15 10:40:00,74.96,75.0,74.92,75.0,10900.0,52.7887,52.8168,52.7605,52.8168,10900.0
2013-11-15 10:45:00,75.01,75.13,74.99,75.12,13400.0,52.8239,52.9084,52.8098,52.9013,13400.0
2013-11-15 10:50:00,75.11,75.18,75.11,75.16,10900.0,52.8943,52.9436,52.8943,52.9295,10900.0
2013-11-15 10:55:00,75.17,75.28,75.17,75.27,15200.0,52.9365,53.014,52.9365,53.007,15200.0
2013-11-15 11:00:00,75.26,75.34,75.23,75.23,15700.0,52.9999,53.0563,52.9788,52.9788,15700.0
2013-11-15 11:05:00,75.23,75.23,75.18,75.21,8300.0,52.9788,52.9788,52.9436,52.9647,8300.0
2013-11-15 11:10:00,75.2,75.25,75.19,75.19,13400.0,52.9577,52.9929,52.9506,52.9506,13400.0
2013-11-15 11:15:00,75.19,75.21,75.15,75.21,14500.0,52.9506,52.9647,52.9225,52.9647,14500.0
2013-11-15 11:20:00,75.21,75.25,75.2,75.24,10500.0,52.9647,52.9929,52.9577,52.9858,10500.0
2013-11-15 11:25:00,75.23,75.3,75.23,75.29,9000.0,52.9788,53.0281,52.9788,53.0211,9000.0
2013-11-15 11:30:00,75.29,75.35,75.29,75.33,13800.0,53.0211,53.0633,53.0211,53.0492,13800.0
2013-11-15 11:35:00,75.35,75.45,75.35,75.36,22100.0,53.0633,53.1337,53.0633,53.0703,22100.0
2013-11-15 11:40:00,75.36,75.39,75.34,75.36,7600.0,53.0703,53.0915,53.0563,53.0703,7600.0
2013-11-15 11:45:00,75.36,75.41,75.36,75.4,9700.0,53.0703,53.1056,53.0703,53.0985,9700.0
2013-11-15 11:50:00,75.41,75.42,75.31,75.33,10500.0,53.1056,53.1126,53.0351,53.0492,10500.0
2013-11-15 11:55:00,75.33,75.36,75.31,75.34,4800.0,53.0492,53.0703,53.0351,53.0563,4800.0
2013-11-15 12:00:00,75.34,75.4,75.34,75.34,10000.0,53.0563,53.0985,53.0563,53.0563,10000.0
2013-11-15 12:05:00,75.34,75.47,75.33,75.47,20400.0,53.0563,53.1478,53.0492,53.1478,20400.0
2013-11-15 12:10:00,75.47,75.51,75.46,75.51,11700.0,53.1478,53.176,53.1408,53.176,11700.0
2013-11-15 12:15:00,75.51,75.58,75.51,75.56,11700.0,53.176,53.2253,53.176,53.2112,11700.0
2013-11-15 12:20:00,75.56,75.58,75.5,75.5,14500.0,53.2112,53.2253,53.1689,53.1689,14500.0
2013-11-15 12:25:00,75.5,75.53,75.48,75.51,7000.0,53.1689,53.1901,53.1549,53.176,7000.0
2013-11-15 12:30:00,75.53,75.55,75.49,75.5,10700.0,53.1901,53.2042,53.1619,53.1689,10700.0
2013-11-15 12:35:00,75.49,75.49,75.45,75.48,10900.0,53.1619,53.1619,53.1337,53.1549,10900.0
2013-11-15 12:40:00,75.48,75.51,75.48,75.5,13400.0,53.1549,53.176,53.1549,53.1689,13400.0
2013-11-15 12:45:00,75.5,75.51,75.47,75.5,14600.0,53.1689,53.176,53.1478,53.1689,14600.0
2013-11-15 12:50:00,75.49,75.49,75.46,75.47,17000.0,53.1619,53.1619,53.1408,53.1478,17000.0
2013-11-15 12:55:00,75.49,75.5,75.47,75.5,9700.0,53.1619,53.1689,53.1478,53.1689,9700.0
2013-11-15 13:00:00,75.49,75.51,75.47,75.47,11800.0,53.1619,53.176,53.1478,53.1478,11800.0
2013-11-15 13:05:00,75.47,75.49,75.44,75.49,12600.0,53.1478,53.1619,53.1267,53.1619,12600.0
2013-11-15 13:10:00,75.49,75.52,75.47,75.52,7800.0,53.1619,53.183,53.1478,53.183,7800.0
2013-11-15 13:15:00,75.52,75.54,75.49,75.52,16300.0,53.183,53.1971,53.1619,53.183,16300.0
2013-11-15 13:20:00,75.5,75.54,75.5,75.53,16000.0,53.1689,53.1971,53.1689,53.1901,16000.0
2013-11-15 13:25:00,75.53,75.56,75.5,75.55,16600.0,53.1901,53.2112,53.1689,53.2042,16600.0
2013-11-15 13:30:00,75.55,75.6,75.5,75.5,26200.0,53.2042,53.2394,53.1689,53.1689,26200.0
2013-11-15 13:35:00,75.5,75.54,75.5,75.54,13300.0,53.1689,53.1971,53.1689,53.1971,13300.0
2013-11-15 13:40:00,75.55,75.55,75.47,75.48,11800.0,53.2042,53.2042,53.1478,53.1549,11800.0
2013-11-15 13:45:00,75.48,75.49,75.45,75.45,13000.0,53.1549,53.1619,53.1337,53.1337,13000.0
2013-11-15 13:50:00,75.48,75.48,75.39,75.39,7900.0,53.1549,53.1549,53.0915,53.0915,7900.0
2013-11-15 13:55:00,75.39,75.39,75.32,75.33,11100.0,53.0915,53.0915,53.0422,53.0492,11100.0
2013-11-15 14:00:00,75.34,75.4,75.34,75.4,11800.0,53.0563,53.0985,53.0563,53.0985,11800.0
2013-11-15 14:05:00,75.39,75.39,75.34,75.35,14600.0,53.0915,53.0915,53.0563,53.0633,14600.0
2013-11-15 14:10:00,75.33,75.4,75.31,75.4,9400.0,53.0492,53.0985,53.0351,53.0985,9400.0
2013-11-15 14:15:00,75.41,75.41,75.34,75.34,11000.0,53.1056,53.1056,53.0563,53.0563,11000.0
2013-11-15 14:20:00,75.34,75.34,75.31,75.33,13900.0,53.0563,53.0563,53.0351,53.0492,13900.0
2013-11-15 14:25:00,75.33,75.35,75.3,75.31,15400.0,53.0492,53.0633,53.0281,53.0351,15400.0
2013-11-15 14:30:00,75.32,75.32,75.26,75.27,11800.0,53.0422,53.0422,52.9999,53.007,11800.0
2013-11-15 14:35:00,75.28,75.28,75.22,75.22,10300.0,53.014,53.014,52.9718,52.9718,10300.0
2013-11-15 14:40:00,75.23,75.24,75.2,75.2,9600.0,52.9788,52.9858,52.9577,52.9577,9600.0
2013-11-15 14:45:00,75.21,75.23,75.2,75.22,8200.0,52.9647,52.9788,52.9577,52.9718,8200.0
2013-11-15 14:50:00,75.22,75.22,75.17,75.18,14900.0,52.9718,52.9718,52.9365,52.9436,14900.0
2013-11-15 14:55:00,75.18,75.19,75.17,75.18,8300.0,52.9436,52.9506,52.9365,52.9436,8300.0
2013-11-15 15:00:00,75.18,75.23,75.15,75.2,16300.0,52.9436,52.9788,52.9225,52.9577,16300.0
2013-11-15 15:05:00,75.22,75.25,75.21,75.24,12800.0,52.9718,52.9929,52.9647,52.9858,12800.0
2013-11-15 15:10:00,75.23,75.26,75.2,75.21,11500.0,52.9788,52.9999,52.9577,52.9647,11500.0
2013-11-15 15:15:00,75.21,75.22,75.17,75.19,17100.0,52.9647,52.9718,52.9365,52.9506,17100.0
2013-11-15 15:20:00,75.19,75.2,75.15,75.15,8900.0,52.9506,52.9577,52.9225,52.9225,8900.0
2013-11-15 15:25:00,75.15,75.19,75.12,75.19,27800.0,52.9225,52.9506,52.9013,52.9506,27800.0
2013-11-15 15:30:00,75.19,75.2,75.17,75.18,22000.0,52.9506,52.9577,52.9365,52.9436,22000.0
2013-11-15 15:35:00,75.19,75.26,75.19,75.21,28200.0,52.9506,52.9999,52.9506,52.9647,28200.0
2013-11-15 15:40:00,75.2,75.23,75.18,75.18,28800.0,52.9577,52.9788,52.9436,52.9436,28800.0
2013-11-15 15:45:00,75.19,75.2,75.09,75.09,57300.0,52.9506,52.9577,52.8802,52.8802,57300.0
2013-11-15 15:50:00,75.1,75.14,75.09,75.09,60200.0,52.8872,52.9154,52.8802,52.8802,60200.0
2013-11-15 15:55:00,75.1,75.14,75.05,75.14,209600.0,52.8872,52.9154,52.852,52.9154,209600.0
2013-11-18 09:30:00,75.2,75.49,75.2,75.46,17100.0,52.9577,53.1619,52.9577,53.1408,17100.0
2013-11-18 09:35:00,75.45,75.45,75.15,75.21,24700.0,53.1337,53.1337,52.9225,52.9647,24700.0
2013-11-18 09:40:00,75.22,75.34,75.18,75.23,16700.0,52.9718,53.0563,52.9436,52.9788,16700.0
2013-11-18 09:45:00,75.18,75.22,75.02,75.12,22300.0,52.9436,52.9718,52.8309,52.9013,22300.0
2013-11-18 09:50:00,75.13,75.18,75.09,75.11,43200.0,52.9084,52.9436,52.8802,52.8943,43200.0
2013-11-18 09:55:00,75.13,75.13,75.05,75.11,16700.0,52.9084,52.9084,52.852,52.8943,16700.0
2013-11-18 10:00:00,75.1,75.12,75.08,75.08,13100.0,52.8872,52.9013,52.8732,52.8732,13100.0
2013-11-18 10:05:00,75.08,75.24,75.03,75.22,11100.0,52.8732,52.9858,52.838,52.9718,11100.0
2013-11-18 10:10:00,75.24,75.25,75.13,75.24,15800.0,52.9858,52.9929,52.9084,52.9858,15800.0
2013-11-18 10:15:00,75.26,75.3,75.24,75.28,6200.0,52.9999,53.0281,52.9858,53.014,6200.0
2013-11-18 10:20:00,75.29,75.36,75.29,75.34,12700.0,53.0211,53.0703,53.0211,53.0563,12700.0
2013-11-18 10:25:00,75.32,75.39,75.32,75.39,49300.0,53.0422,53.0915,53.0422,53.0915,49300.0
2013-11-18 10:30:00,75.39,75.52,75.39,75.5,18700.0,53.0915,53.183,53.0915,53.1689,18700.0
2013-11-18 10:35:00,75.49,75.59,75.48,75.57,18400.0,53.1619,53.2323,53.1549,53.2182,18400.0
2013-11-18 10:40:00,75.58,75.68,75.55,75.56,21600.0,53.2253,53.2957,53.2042,53.2112,21600.0
2013-11-18 10:45:00,75.53,75.72,75.52,75.65,16900.0,53.1901,53.3239,53.183,53.2746,16900.0
2013-11-18 10:50:00,75.66,75.68,75.65,75.66,9400.0,53.2816,53.2957,53.2746,53.2816,9400.0
2013-11-18 10:55:00,75.66,75.68,75.63,75.65,10900.0,53.2816,53.2957,53.2605,53.2746,10900.0
2013-11-18 11:00:00,75.66,75.72,75.66,75.7,13600.0,53.2816,53.3239,53.2816,53.3098,13600.0
2013-11-18 11:05:00,75.71,75.79,75.7,75.75,12000.0,53.3168,53.3732,53.3098,53.345,12000.0
2013-11-18 11:10:00,75.74,75.79,75.73,75.79,5500.0,53.338,53.3732,53.3309,53.3732,5500.0
2013-11-18 11:15:00,75.8,75.94,75.79,75.84,104200.0,53.3802,53.4788,53.3732,53.4084,104200.0
2013-11-18 11:20:00,75.82,75.98,75.82,75.98,17900.0,53.3943,53.507,53.3943,53.507,17900.0
2013-11-18 11:25:00,75.96,76.0,75.95,75.99,18600.0,53.4929,53.5211,53.4858,53.514,18600.0
2013-11-18 11:30:00,75.97,75.99,75.83,75.83,19100.0,53.4999,53.514,53.4013,53.4013,19100.0
2013-11-18 11:35:00,75.83,75.83,75.76,75.76,10600.0,53.4013,53.4013,53.352,53.352,10600.0
2013-11-18 11:40:00,75.78,75.86,75.77,75.84,8700.0,53.3661,53.4225,53.3591,53.4084,8700.0
2013-11-18 11:45:00,75.84,75.88,75.79,75.82,8500.0,53.4084,53.4365,53.3732,53.3943,8500.0
2013-11-18 11:50:00,75.81,75.89,75.8,75.89,10500.0,53.3872,53.4436,53.3802,53.4436,10500.0
2013-11-18 11:55:00,75.89,75.95,75.89,75.93,9100.0,53.4436,53.4858,53.4436,53.4718,9100.0
2013-11-18 12:00:00,75.92,75.95,75.9,75.9,13600.0,53.4647,53.4858,53.4506,53.4506,13600.0
2013-11-18 12:05:00,75.91,75.91,75.88,75.9,7000.0,53.4577,53.4577,53.4365,53.4506,7000.0
2013-11-18 12:10:00,75.91,75.91,75.88,75.9,7100.0,53.4577,53.4577,53.4365,53.4506,7100.0
2013-11-18 12:15:00,75.9,75.91,75.82,75.82,6800.0,53.4506,53.4577,53.3943,53.3943,6800.0
2013-11-18 12:20:00,75.83,75.87,75.83,75.83,17000.0,53.4013,53.4295,53.4013,53.4013,17000.0
2013-11-18 12:25:00,75.83,75.85,75.81,75.81,7700.0,53.4013,53.4154,53.3872,53.3872,7700.0
2013-11-18 12:30:00,75.8,75.81,75.77,75.8,6300.0,53.3802,53.3872,53.3591,53.3802,6300.0
2013-11-18 12:35:00,75.79,75.82,75.76,75.76,8500.0,53.3732,53.3943,53.352,53.352,8500.0
2013-11-18 12:40:00,75.75,75.78,75.71,75.77,3900.0,53.345,53.3661,53.3168,53.3591,3900.0
2013-11-18 12:45:00,75.78,75.79,75.74,75.78,7200.0,53.3661,53.3732,53.338,53.3661,7200.0
2013-11-18 12:50:00,75.78,75.81,75.75,75.78,15500.0,53.3661,53.3872,53.345,53.3661,15500.0
2013-11-18 12:55:00,75.77,75.81,75.77,75.81,4500.0,53.3591,53.3872,53.3591,53.3872,4500.0
2013-11-18 13:00:00,75.81,75.81,75.77,75.79,9800.0,53.3872,53.3872,53.3591,53.3732,9800.0
2013-11-18 13:05:00,75.8,75.8,75.75,75.76,3800.0,53.3802,53.3802,53.345,53.352,3800.0
2013-11-18 13:10:00,75.77,75.8,75.77,75.78,7900.0,53.3591,53.3802,53.3591,53.3661,7900.0
2013-11-18 13:15:00,75.78,75.8,75.77,75.8,5200.0,53.3661,53.3802,53.3591,53.3802,5200.0
2013-11-18 13:20:00,75.8,75.82,75.8,75.81,10300.0,53.3802,53.3943,53.3802,53.3872,10300.0
2013-11-18 13:25:00,75.81,75.81,75.76,75.79,10400.0,53.3872,53.3872,53.352,53.3732,10400.0
2013-11-18 13:30:00,75.8,75.8,75.75,75.78,6400.0,53.3802,53.3802,53.345,53.3661,6400.0
2013-11-18 13:35:00,75.77,75.77,75.7,75.73,13900.0,53.3591,53.3591,53.3098,53.3309,13900.0
2013-11-18 13:40:00,75.72,75.72,75.68,75.69,5900.0,53.3239,53.3239,53.2957,53.3027,5900.0
2013-11-18 13:45:00,75.7,75.72,75.68,75.68,5700.0,53.3098,53.3239,53.2957,53.2957,5700.0
2013-11-18 13:50:00,75.69,75.81,75.67,75.8,18700.0,53.3027,53.3872,53.2887,53.3802,18700.0
2013-11-18 13:55:00,75.81,75.81,75.76,75.76,9200.0,53.3872,53.3872,53.352,53.352,9200.0
2013-11-18 14:00:00,75.78,75.78,75.76,75.78,3500.0,53.3661,53.3661,53.352,53.3661,3500.0
2013-11-18 14:05:00,75.79,75.8,75.73,75.73,10500.0,53.3732,53.3802,53.3309,53.3309,10500.0
2013-11-18 14:10:00,75.73,75.77,75.73,75.77,2600.0,53.3309,53.3591,53.3309,53.3591,2600.0
2013-11-18 14:15:00,75.77,75.77,75.73,75.76,6100.0,53.3591,53.3591,53.3309,53.352,6100.0
2013-11-18 14:20:00,75.76,75.76,75.71,75.73,13500.0,53.352,53.352,53.3168,53.3309,13500.0
2013-11-18 14:25:00,75.72,75.81,75.72,75.81,7900.0,53.3239,53.3872,53.3239,53.3872,7900.0
2013-11-18 14:30:00,75.8,75.82,75.78,75.8,16400.0,53.3802,53.3943,53.3661,53.3802,16400.0
2013-11-18 14:35:00,75.8,75.83,75.8,75.81,7600.0,53.3802,53.4013,53.3802,53.3872,7600.0
2013-11-18 14:40:00,75.81,75.81,75.73,75.73,23200.0,53.3872,53.3872,53.3309,53.3309,23200.0
2013-11-18 14:45:00,75.73,75.73,75.6,75.6,13300.0,53.3309,53.3309,53.2394,53.2394,13300.0
2013-11-18 14:50:00,75.6,75.63,75.6,75.63,11100.0,53.2394,53.2605,53.2394,53.2605,11100.0
2013-11-18 14:55:00,75.62,75.63,75.52,75.52,17000.0,53.2534,53.2605,53.183,53.183,17000.0
2013-11-18 15:00:00,75.51,75.52,75.46,75.5,9600.0,53.176,53.183,53.1408,53.1689,9600.0
2013-11-18 15:05:00,75.51,75.52,75.45,75.45,16600.0,53.176,53.183,53.1337,53.1337,16600.0
2013-11-18 15:10:00,75.43,75.46,75.33,75.36,26500.0,53.1196,53.1408,53.0492,53.0703,26500.0
2013-11-18 15:15:00,75.37,75.43,75.31,75.43,36700.0,53.0774,53.1196,53.0351,53.1196,36700.0
2013-11-18 15:20:00,75.42,75.43,75.27,75.27,22200.0,53.1126,53.1196,53.007,53.007,22200.0
2013-11-18 15:25:00,75.27,75.35,75.24,75.34,56100.0,53.007,53.0633,52.9858,53.0563,56100.0
2013-11-18 15:30:00,75.33,75.33,75.25,75.32,51600.0,53.0492,53.0492,52.9929,53.0422,51600.0
2013-11-18 15:35:00,75.33,75.38,75.27,75.37,37500.0,53.0492,53.0844,53.007,53.0774,37500.0
2013-11-18 15:40:00,75.38,75.4,75.34,75.35,33600.0,53.0844,53.0985,53.0563,53.0633,33600.0
2013-11-18 15:45:00,75.35,75.35,75.24,75.25,52600.0,53.0633,53.0633,52.9858,52.9929,52600.0
2013-11-18 15:50:00,75.26,75.31,75.22,75.22,40900.0,52.9999,53.0351,52.9718,52.9718,40900.0
2013-11-18 15:55:00,75.24,75.35,75.22,75.32,90500.0,52.9858,53.0633,52.9718,53.0422,90500.0
2013-11-19 09:30:00,75.44,75.54,75.2,75.31,18800.0,53.1267,53.1971,52.9577,53.0351,18800.0
2013-11-19 09:35:00,75.22,75.47,75.22,75.41,14500.0,52.9718,53.1478,52.9718,53.1056,14500.0
2013-11-19 09:40:00,75.39,75.41,75.29,75.31,11300.0,53.0915,53.1056,53.0211,53.0351,11300.0
2013-11-19 09:45:00,75.31,75.4,75.24,75.31,50700.0,53.0351,53.0985,52.9858,53.0351,50700.0
2013-11-19 09:50:00,75.34,75.52,75.33,75.52,12800.0,53.0563,53.183,53.0492,53.183,12800.0
2013-11-19 09:55:00,75.55,75.68,75.5,75.62,7400.0,53.2042,53.2957,53.1689,53.2534,7400.0
2013-11-19 10:00:00,75.61,75.72,75.57,75.65,9400.0,53.2464,53.3239,53.2182,53.2746,9400.0
2013-11-19 10:05:00,75.68,75.72,75.63,75.65,16600.0,53.2957,53.3239,53.2605,53.2746,16600.0
2013-11-19 10:10:00,75.66,75.68,75.56,75.64,9900.0,53.2816,53.2957,53.2112,53.2675,9900.0
2013-11-19 10:15:00,75.64,75.69,75.58,75.63,14400.0,53.2675,53.3027,53.2253,53.2605,14400.0
2013-11-19 10:20:00,75.64,75.65,75.54,75.54,12300.0,53.2675,53.2746,53.1971,53.1971,12300.0
2013-11-19 10:25:00,75.54,75.62,75.52,75.6,12000.0,53.1971,53.2534,53.183,53.2394,12000.0
2013-11-19 10:30:00,75.57,75.73,75.57,75.73,16200.0,53.2182,53.3309,53.2182,53.3309,16200.0
2013-11-19 10:35:00,75.7,75.86,75.7,75.76,15500.0,53.3098,53.4225,53.3098,53.352,15500.0
2013-11-19 10:40:00,75.74,75.87,75.73,75.81,12000.0,53.338,53.4295,53.3309,53.3872,12000.0
2013-11-19 10:45:00,75.82,75.87,75.77,75.78,19200.0,53.3943,53.4295,53.3591,53.3661,19200.0
2013-11-19 10:50:00,75.78,75.9,75.75,75.78,61700.0,53.3661,53.4506,53.345,53.3661,61700.0
2013-11-19 10:55:00,75.78,75.86,75.76,75.85,7300.0,53.3661,53.4225,53.352,53.4154,7300.0
2013-11-19 11:00:00,75.83,75.85,75.77,75.77,7800.0,53.4013,53.4154,53.3591,53.3591,7800.0
2013-11-19 11:05:00,75.77,75.8,75.66,75.67,23300.0,53.3591,53.3802,53.2816,53.2887,23300.0
2013-11-19 11:10:00,75.66,75.67,75.54,75.56,16500.0,53.2816,53.2887,53.1971,53.2112,16500.0
2013-11-19 11:15:00,75.56,75.58,75.53,75.55,23500.0,53.2112,53.2253,53.1901,53.2042,23500.0
2013-11-19 11:20:00,75.54,75.55,75.44,75.44,14600.0,53.1971,53.2042,53.1267,53.1267,14600.0
2013-11-19 11:25:00,75.44,75.47,75.41,75.42,14000.0,53.1267,53.1478,53.1056,53.1126,14000.0
2013-11-19 11:30:00,75.42,75.53,75.42,75.51,22600.0,53.1126,53.1901,53.1126,53.176,22600.0
2013-11-19 11:35:00,75.5,75.52,75.47,75.5,11400.0,53.1689,53.183,53.1478,53.1689,11400.0
2013-11-19 11:40:00,75.52,75.52,75.36,75.36,11700.0,53.183,53.183,53.0703,53.0703,11700.0
2013-11-19 11:45:00,75.37,75.4,75.34,75.37,12500.0,53.0774,53.0985,53.0563,53.0774,12500.0
2013-11-19 11:50:00,75.41,75.47,75.39,75.46,6200.0,53.1056,53.1478,53.0915,53.1408,6200.0
2013-11-19 11:55:00,75.47,75.5,75.45,75.5,7200.0,53.1478,53.1689,53.1337,53.1689,7200.0
2013-11-19 12:00:00,75.5,75.51,75.45,75.51,6300.0,53.1689,53.176,53.1337,53.176,6300.0
2013-11-19 12:05:00,75.51,75.64,75.51,75.64,12700.0,53.176,53.2675,53.176,53.2675,12700.0
2013-11-19 12:10:00,75.64,75.65,75.62,75.63,5300.0,53.2675,53.2746,53.2534,53.2605,5300.0
2013-11-19 12:15:00,75.63,75.63,75.59,75.59,4400.0,53.2605,53.2605,53.2323,53.2323,4400.0
2013-11-19 12:20:00,75.59,75.7,75.59,75.7,7200.0,53.2323,53.3098,53.2323,53.3098,7200.0
2013-11-19 12:25:00,75.69,75.72,75.69,75.72,5500.0,53.3027,53.3239,53.3027,53.3239,5500.0
2013-11-19 12:30:00,75.72,75.73,75.69,75.7,13500.0,53.3239,53.3309,53.3027,53.3098,13500.0
2013-11-19 12:35:00,75.71,75.72,75.69,75.72,4600.0,53.3168,53.3239,53.3027,53.3239,4600.0
2013-11-19 12:40:00,75.73,75.74,75.68,75.68,6300.0,53.3309,53.338,53.2957,53.2957,6300.0
2013-11-19 12:45:00,75.7,75.72,75.7,75.7,3800.0,53.3098,53.3239,53.3098,53.3098,3800.0
2013-11-19 12:50:00,75.7,75.74,75.69,75.72,7700.0,53.3098,53.338,53.3027,53.3239,7700.0
2013-11-19 12:55:00,75.73,75.73,75.67,75.68,13600.0,53.3309,53.3309,53.2887,53.2957,13600.0
2013-11-19 13:00:00,75.67,75.71,75.65,75.7,17900.0,53.2887,53.3168,53.2746,53.3098,17900.0
2013-11-19 13:05:00,75.7,75.71,75.62,75.64,16700.0,53.3098,53.3168,53.2534,53.2675,16700.0
2013-11-19 13:10:00,75.64,75.64,75.53,75.55,13900.0,53.2675,53.2675,53.1901,53.2042,13900.0
2013-11-19 13:15:00,75.55,75.59,75.51,75.52,54300.0,53.2042,53.2323,53.176,53.183,54300.0
2013-11-19 13:20:00,75.52,75.52,75.4,75.4,12400.0,53.183,53.183,53.0985,53.0985,12400.0
2013-11-19 13:25:00,75.39,75.42,75.34,75.35,14400.0,53.0915,53.1126,53.0563,53.0633,14400.0
2013-11-19 13:30:00,75.34,75.38,75.27,75.36,14200.0,53.0563,53.0844,53.007,53.0703,14200.0
2013-11-19 13:35:00,75.36,75.41,75.32,75.32,15900.0,53.0703,53.1056,53.0422,53.0422,15900.0
2013-11-19 13:40:00,75.32,75.42,75.31,75.41,22900.0,53.0422,53.1126,53.0351,53.1056,22900.0
2013-11-19 13:45:00,75.41,75.42,75.29,75.3,13500.0,53.1056,53.1126,53.0211,53.0281,13500.0
2013-11-19 13:50:00,75.31,75.31,75.18,75.28,41100.0,53.0351,53.0351,52.9436,53.014,41100.0
2013-11-19 13:55:00,75.27,75.33,75.27,75.3,25000.0,53.007,53.0492,53.007,53.0281,25000.0
2013-11-19 14:00:00,75.3,75.4,75.3,75.37,41500.0,53.0281,53.0985,53.0281,53.0774,41500.0
2013-11-19 14:05:00,75.37,75.38,75.25,75.25,43000.0,53.0774,53.0844,52.9929,52.9929,43000.0
2013-11-19 14:10:00,75.26,75.3,75.23,75.25,23400.0,52.9999,53.0281,52.9788,52.9929,23400.0
2013-11-19 14:15:00,75.26,75.39,75.26,75.39,6400.0,52.9999,53.0915,52.9999,53.0915,6400.0
2013-11-19 14:20:00,75.4,75.4,75.33,75.34,16000.0,53.0985,53.0985,53.0492,53.0563,16000.0
2013-11-19 14:25:00,75.33,75.34,75.29,75.31,23000.0,53.0492,53.0563,53.0211,53.0351,23000.0
2013-11-19 14:30:00,75.33,75.46,75.32,75.46,16600.0,53.0492,53.1408,53.0422,53.1408,16600.0
2013-11-19 14:35:00,75.46,75.56,75.46,75.53,36300.0,53.1408,53.2112,53.1408,53.1901,36300.0
2013-11-19 14:40:00,75.53,75.53,75.49,75.52,13200.0,53.1901,53.1901,53.1619,53.183,13200.0
2013-11-19 14:45:00,75.51,75.56,75.5,75.5,13000.0,53.176,53.2112,53.1689,53.1689,13000.0
2013-11-19 14:50:00,75.51,75.51,75.43,75.47,5900.0,53.176,53.176,53.1196,53.1478,5900.0
2013-11-19 14:55:00,75.46,75.48,75.42,75.45,15900.0,53.1408,53.1549,53.1126,53.1337,15900.0
2013-11-19 15:00:00,75.44,75.46,75.35,75.36,41500.0,53.1267,53.1408,53.0633,53.0703,41500.0
2013-11-19 15:05:00,75.37,75.4,75.33,75.36,41500.0,53.0774,53.0985,53.0492,53.0703,41500.0
2013-11-19 15:10:00,75.36,75.37,75.31,75.36,17800.0,53.0703,53.0774,53.0351,53.0703,17800.0
2013-11-19 15:15:00,75.37,75.47,75.36,75.46,16700.0,53.0774,53.1478,53.0703,53.1408,16700.0
2013-11-19 15:20:00,75.45,75.45,75.39,75.39,12700.0,53.1337,53.1337,53.0915,53.0915,12700.0
2013-11-19 15:25:00,75.39,75.42,75.36,75.39,64300.0,53.0915,53.1126,53.0703,53.0915,64300.0
2013-11-19 15:30:00,75.38,75.41,75.34,75.37,69800.0,53.0844,53.1056,53.0563,53.0774,69800.0
2013-11-19 15:35:00,75.36,75.39,75.34,75.34,26200.0,53.0703,53.0915,53.0563,53.0563,26200.0
2013-11-19 15:40:00,75.35,75.43,75.34,75.43,21300.0,53.0633,53.1196,53.0563,53.1196,21300.0
2013-11-19 15:45:00,75.43,75.46,75.4,75.46,35900.0,53.1196,53.1408,53.0985,53.1408,35900.0
2013-11-19 15:50:00,75.46,75.48,75.4,75.44,44300.0,53.1408,53.1549,53.0985,53.1267,44300.0
2013-11-19 15:55:00,75.44,75.55,75.44,75.53,85000.0,53.1267,53.2042,53.1267,53.1901,85000.0
2013-11-20 09:30:00,75.7,75.85,75.61,75.65,48100.0,53.3098,53.4154,53.2464,53.2746,48100.0
2013-11-20 09:35:00,75.57,75.6,75.29,75.34,11900.0,53.2182,53.2394,53.0211,53.0563,11900.0
2013-11-20 09:40:00,75.37,75.41,75.3,75.38,21100.0,53.0774,53.1056,53.0281,53.0844,21100.0
2013-11-20 09:45:00,75.36,75.54,75.33,75.42,61800.0,53.0703,53.1971,53.0492,53.1126,61800.0
2013-11-20 09:50:00,75.43,75.46,75.33,75.42,23200.0,53.1196,53.1408,53.0492,53.1126,23200.0
2013-11-20 09:55:00,75.42,75.48,75.4,75.42,24200.0,53.1126,53.1549,53.0985,53.1126,24200.0
2013-11-20 10:00:00,75.42,75.46,75.38,75.4,15100.0,53.1126,53.1408,53.0844,53.0985,15100.0
2013-11-20 10:05:00,75.44,75.45,75.38,75.39,19600.0,53.1267,53.1337,53.0844,53.0915,19600.0
2013-11-20 10:10:00,75.42,75.53,75.4,75.46,10900.0,53.1126,53.1901,53.0985,53.1408,10900.0
2013-11-20 10:15:00,75.48,75.48,75.39,75.41,9400.0,53.1549,53.1549,53.0915,53.1056,9400.0
2013-11-20 10:20:00,75.42,75.54,75.41,75.42,38400.0,53.1126,53.1971,53.1056,53.1126,38400.0
2013-11-20 10:25:00,75.45,75.47,75.37,75.37,53500.0,53.1337,53.1478,53.0774,53.0774,53500.0
2013-11-20 10:30:00,75.38,75.48,75.38,75.39,31400.0,53.0844,53.1549,53.0844,53.0915,31400.0
2013-11-20 10:35:00,75.39,75.53,75.35,75.51,29800.0,53.0915,53.1901,53.0633,53.176,29800.0
2013-11-20 10:40:00,75.51,75.51,75.44,75.44,4200.0,53.176,53.176,53.1267,53.1267,4200.0
2013-11-20 10:45:00,75.49,75.55,75.45,75.51,8500.0,53.1619,53.2042,53.1337,53.176,8500.0
2013-11-20 10:50:00,75.54,75.57,75.49,75.54,9900.0,53.1971,53.2182,53.1619,53.1971,9900.0
2013-11-20 10:55:00,75.55,75.55,75.44,75.49,8600.0,53.2042,53.2042,53.1267,53.1619,8600.0
2013-11-20 11:00:00,75.53,75.53,75.39,75.43,12300.0,53.1901,53.1901,53.0915,53.1196,12300.0
2013-11-20 11:05:00,75.4,75.48,75.39,75.47,14300.0,53.0985,53.1549,53.0915,53.1478,14300.0
2013-11-20 11:10:00,75.46,75.53,75.46,75.53,5700.0,53.1408,53.1901,53.1408,53.1901,5700.0
2013-11-20 11:15:00,75.51,75.52,75.48,75.49,3700.0,53.176,53.183,53.1549,53.1619,3700.0
2013-11-20 11:20:00,75.49,75.52,75.45,75.47,18200.0,53.1619,53.183,53.1337,53.1478,18200.0
2013-11-20 11:25:00,75.48,75.53,75.47,75.49,20000.0,53.1549,53.1901,53.1478,53.1619,20000.0
2013-11-20 11:30:00,75.5,75.5,75.47,75.47,13600.0,53.1689,53.1689,53.1478,53.1478,13600.0
2013-11-20 11:35:00,75.49,75.52,75.45,75.47,26000.0,53.1619,53.183,53.1337,53.1478,26000.0
2013-11-20 11:40:00,75.49,75.53,75.48,75.48,7700.0,53.1619,53.1901,53.1549,53.1549,7700.0
2013-11-20 11:45:00,75.46,75.48,75.42,75.46,3900.0,53.1408,53.1549,53.1126,53.1408,3900.0
2013-11-20 11:50:00,75.46,75.5,75.46,75.49,4100.0,53.1408,53.1689,53.1408,53.1619,4100.0
2013-11-20 11:55:00,75.48,75.52,75.46,75.5,21400.0,53.1549,53.183,53.1408,53.1689,21400.0
2013-11-20 12:00:00,75.49,75.56,75.49,75.56,8500.0,53.1619,53.2112,53.1619,53.2112,8500.0
2013-11-20 12:05:00,75.54,75.62,75.54,75.58,14100.0,53.1971,53.2534,53.1971,53.2253,14100.0
2013-11-20 12:10:00,75.61,75.63,75.56,75.63,6200.0,53.2464,53.2605,53.2112,53.2605,6200.0
2013-11-20 12:15:00,75.63,75.71,75.63,75.71,12100.0,53.2605,53.3168,53.2605,53.3168,12100.0
2013-11-20 12:20:00,75.72,75.72,75.68,75.69,5700.0,53.3239,53.3239,53.2957,53.3027,5700.0
2013-11-20 12:25:00,75.7,75.7,75.68,75.7,6100.0,53.3098,53.3098,53.2957,53.3098,6100.0
2013-11-20 12:30:00,75.7,75.72,75.69,75.71,3900.0,53.3098,53.3239,53.3027,53.3168,3900.0
2013-11-20 12:35:00,75.71,75.73,75.71,75.73,8400.0,53.3168,53.3309,53.3168,53.3309,8400.0
2013-11-20 12:40:00,75.71,75.72,75.69,75.72,12100.0,53.3168,53.3239,53.3027,53.3239,12100.0
2013-11-20 12:45:00,75.72,75.74,75.7,75.72,6300.0,53.3239,53.338,53.3098,53.3239,6300.0
2013-11-20 12:50:00,75.72,75.74,75.7,75.73,8500.0,53.3239,53.338,53.3098,53.3309,8500.0
2013-11-20 12:55:00,75.73,75.73,75.69,75.7,6900.0,53.3309,53.3309,53.3027,53.3098,6900.0
2013-11-20 13:00:00,75.7,75.71,75.68,75.68,8100.0,53.3098,53.3168,53.2957,53.2957,8100.0
2013-11-20 13:05:00,75.69,75.7,75.66,75.66,6600.0,53.3027,53.3098,53.2816,53.2816,6600.0
2013-11-20 13:10:00,75.65,75.66,75.63,75.64,7500.0,53.2746,53.2816,53.2605,53.2675,7500.0
2013-11-20 13:15:00,75.63,75.63,75.59,75.59,7100.0,53.2605,53.2605,53.2323,53.2323,7100.0
2013-11-20 13:20:00,75.59,75.6,75.54,75.56,8900.0,53.2323,53.2394,53.1971,53.2112,8900.0
2013-11-20 13:25:00,75.56,75.56,75.52,75.55,8500.0,53.2112,53.2112,53.183,53.2042,8500.0
2013-11-20 13:30:00,75.56,75.59,75.55,75.56,9000.0,53.2112,53.2323,53.2042,53.2112,9000.0
2013-11-20 13:35:00,75.56,75.56,75.53,75.53,10000.0,53.2112,53.2112,53.1901,53.1901,10000.0
2013-11-20 13:40:00,75.53,75.54,75.5,75.51,17200.0,53.1901,53.1971,53.1689,53.176,17200.0
2013-11-20 13:45:00,75.51,75.51,75.47,75.48,8400.0,53.176,53.176,53.1478,53.1549,8400.0
2013-11-20 13:50:00,75.48,75.49,75.46,75.47,8500.0,53.1549,53.1619,53.1408,53.1478,8500.0
2013-11-20 13:55:00,75.48,75.51,75.47,75.49,80200.0,53.1549,53.176,53.1478,53.1619,80200.0
2013-11-20 14:00:00,75.49,75.5,75.23,75.47,93600.0,53.1619,53.1689,52.9788,53.1478,93600.0
2013-11-20 14:05:00,75.48,75.48,75.34,75.37,25200.0,53.1549,53.1549,53.0563,53.0774,25200.0
2013-11-20 14:10:00,75.36,75.38,75.13,75.22,46200.0,53.0703,53.0844,52.9084,52.9718,46200.0
2013-11-20 14:15:00,75.22,75.31,75.17,75.31,37200.0,52.9718,53.0351,52.9365,53.0351,37200.0
2013-11-20 14:20:00,75.31,75.31,75.21,75.26,28600.0,53.0351,53.0351,52.9647,52.9999,28600.0
2013-11-20 14:25:00,75.26,75.31,75.25,75.3,13900.0,52.9999,53.0351,52.9929,53.0281,13900.0
2013-11-20 14:30:00,75.27,75.3,75.19,75.22,25700.0,53.007,53.0281,52.9506,52.9718,25700.0
2013-11-20 14:35:00,75.23,75.23,75.17,75.17,16400.0,52.9788,52.9788,52.9365,52.9365,16400.0
2013-11-20 14:40:00,75.16,75.16,75.06,75.1,21400.0,52.9295,52.9295,52.8591,52.8872,21400.0
2013-11-20 14:45:00,75.09,75.14,75.08,75.1,26800.0,52.8802,52.9154,52.8732,52.8872,26800.0
2013-11-20 14:50:00,75.1,75.11,75.04,75.07,23300.0,52.8872,52.8943,52.845,52.8661,23300.0
2013-11-20 14:55:00,75.06,75.07,75.01,75.04,17600.0,52.8591,52.8661,52.8239,52.845,17600.0
2013-11-20 15:00:00,75.04,75.04,74.9,74.91,38200.0,52.845,52.845,52.7464,52.7534,38200.0
2013-11-20 15:05:00,74.89,74.92,74.83,74.84,20900.0,52.7394,52.7605,52.6971,52.7042,20900.0
2013-11-20 15:10:00,74.84,74.97,74.83,74.96,14900.0,52.7042,52.7957,52.6971,52.7887,14900.0
2013-11-20 15:15:00,74.95,75.04,74.95,75.04,20200.0,52.7816,52.845,52.7816,52.845,20200.0
2013-11-20 15:20:00,75.03,75.1,75.02,75.06,33800.0,52.838,52.8872,52.8309,52.8591,33800.0
2013-11-20 15:25:00,75.06,75.13,75.06,75.1,21400.0,52.8591,52.9084,52.8591,52.8872,21400.0
2013-11-20 15:30:00,75.09,75.11,75.0,75.0,19800.0,52.8802,52.8943,52.8168,52.8168,19800.0
2013-11-20 15:35:00,75.01,75.07,75.0,75.07,30200.0,52.8239,52.8661,52.8168,52.8661,30200.0
2013-11-20 15:40:00,75.07,75.15,75.04,75.07,29300.0,52.8661,52.9225,52.845,52.8661,29300.0
2013-11-20 15:45:00,75.09,75.13,75.08,75.13,51000.0,52.8802,52.9084,52.8732,52.9084,51000.0
2013-11-20 15:50:00,75.12,75.13,75.1,75.12,43400.0,52.9013,52.9084,52.8872,52.9013,43400.0
2013-11-20 15:55:00,75.12,75.26,75.12,75.21,90900.0,52.9013,52.9999,52.9013,52.9647,90900.0
2013-11-21 09:30:00,75.42,75.56,75.34,75.48,40400.0,53.1126,53.2112,53.0563,53.1549,40400.0
2013-11-21 09:35:00,75.5,75.5,75.25,75.29,16000.0,53.1689,53.1689,52.9929,53.0211,16000.0
2013-11-21 09:40:00,75.31,75.54,75.3,75.43,14400.0,53.0351,53.1971,53.0281,53.1196,14400.0
2013-11-21 09:45:00,75.44,75.48,75.3,75.38,6800.0,53.1267,53.1549,53.0281,53.0844,6800.0
2013-11-21 09:50:00,75.38,75.47,75.36,75.42,8300.0,53.0844,53.1478,53.0703,53.1126,8300.0
2013-11-21 09:55:00,75.45,75.5,75.34,75.42,14800.0,53.1337,53.1689,53.0563,53.1126,14800.0
2013-11-21 10:00:00,75.43,75.47,75.29,75.32,20000.0,53.1196,53.1478,53.0211,53.0422,20000.0
2013-11-21 10:05:00,75.34,75.44,75.34,75.42,14200.0,53.0563,53.1267,53.0563,53.1126,14200.0
2013-11-21 10:10:00,75.42,75.52,75.4,75.47,65200.0,53.1126,53.183,53.0985,53.1478,65200.0
2013-11-21 10:15:00,75.48,75.5,75.44,75.46,12100.0,53.1549,53.1689,53.1267,53.1408,12100.0
2013-11-21 10:20:00,75.47,75.57,75.47,75.52,20600.0,53.1478,53.2182,53.1478,53.183,20600.0
2013-11-21 10:25:00,75.52,75.56,75.52,75.52,14300.0,53.183,53.2112,53.183,53.183,14300.0
2013-11-21 10:30:00,75.53,75.63,75.53,75.63,27300.0,53.1901,53.2605,53.1901,53.2605,27300.0
2013-11-21 10:35:00,75.65,75.67,75.55,75.57,15900.0,53.2746,53.2887,53.2042,53.2182,15900.0
2013-11-21 10:40:00,75.58,75.66,75.58,75.65,17400.0,53.2253,53.2816,53.2253,53.2746,17400.0
2013-11-21 10:45:00,75.67,75.71,75.62,75.62,17900.0,53.2887,53.3168,53.2534,53.2534,17900.0
2013-11-21 10:50:00,75.62,75.7,75.62,75.69,7400.0,53.2534,53.3098,53.2534,53.3027,7400.0
2013-11-21 10:55:00,75.69,75.75,75.66,75.75,8600.0,53.3027,53.345,53.2816,53.345,8600.0
2013-11-21 11:00:00,75.71,75.88,75.71,75.86,22100.0,53.3168,53.4365,53.3168,53.4225,22100.0
2013-11-21 11:05:00,75.86,75.9,75.85,75.89,6900.0,53.4225,53.4506,53.4154,53.4436,6900.0
2013-11-21 11:10:00,75.9,75.95,75.87,75.9,35500.0,53.4506,53.4858,53.4295,53.4506,35500.0
2013-11-21 11:15:00,75.91,75.92,75.81,75.81,7500.0,53.4577,53.4647,53.3872,53.3872,7500.0
2013-11-21 11:20:00,75.83,75.83,75.77,75.77,11000.0,53.4013,53.4013,53.3591,53.3591,11000.0
2013-11-21 11:25:00,75.79,75.79,75.73,75.77,6500.0,53.3732,53.3732,53.3309,53.3591,6500.0
2013-11-21 11:30:00,75.78,75.89,75.78,75.83,12000.0,53.3661,53.4436,53.3661,53.4013,12000.0
2013-11-21 11:35:00,75.83,75.87,75.81,75.86,8000.0,53.4013,53.4295,53.3872,53.4225,8000.0
2013-11-21 11:40:00,75.87,75.92,75.87,75.9,49200.0,53.4295,53.4647,53.4295,53.4506,49200.0
2013-11-21 11:45:00,75.9,75.94,75.9,75.94,5100.0,53.4506,53.4788,53.4506,53.4788,5100.0
2013-11-21 11:50:00,75.94,76.05,75.93,76.01,19200.0,53.4788,53.5563,53.4718,53.5281,19200.0
2013-11-21 11:55:00,76.01,76.07,75.96,76.06,20900.0,53.5281,53.5703,53.4929,53.5633,20900.0
2013-11-21 12:00:00,76.06,76.11,76.05,76.07,11900.0,53.5633,53.5985,53.5563,53.5703,11900.0
2013-11-21 12:05:00,76.06,76.11,76.06,76.11,10900.0,53.5633,53.5985,53.5633,53.5985,10900.0
2013-11-21 12:10:00,76.11,76.12,76.09,76.1,9400.0,53.5985,53.6056,53.5844,53.5915,9400.0
2013-11-21 12:15:00,76.1,76.12,76.08,76.11,7000.0,53.5915,53.6056,53.5774,53.5985,7000.0
2013-11-21 12:20:00,76.12,76.16,76.12,76.15,8200.0,53.6056,53.6337,53.6056,53.6267,8200.0
2013-11-21 12:25:00,76.16,76.2,76.13,76.19,13100.0,53.6337,53.6619,53.6126,53.6549,13100.0
2013-11-21 12:30:00,76.19,76.19,76.15,76.17,12800.0,53.6549,53.6549,53.6267,53.6408,12800.0
2013-11-21 12:35:00,76.17,76.22,76.15,76.2,9600.0,53.6408,53.676,53.6267,53.6619,9600.0
2013-11-21 12:40:00,76.22,76.26,76.21,76.22,8800.0,53.676,53.7042,53.6689,53.676,8800.0
2013-11-21 12:45:00,76.22,76.23,76.15,76.15,9200.0,53.676,53.683,53.6267,53.6267,9200.0
2013-11-21 12:50:00,76.16,76.17,76.15,76.17,6700.0,53.6337,53.6408,53.6267,53.6408,6700.0
2013-11-21 12:55:00,76.17,76.2,76.15,76.19,8100.0,53.6408,53.6619,53.6267,53.6549,8100.0
2013-11-21 13:00:00,76.19,76.22,76.18,76.2,7300.0,53.6549,53.676,53.6478,53.6619,7300.0
2013-11-21 13:05:00,76.21,76.31,76.21,76.3,11100.0,53.6689,53.7394,53.6689,53.7323,11100.0
2013-11-21 13:10:00,76.31,76.37,76.29,76.33,17600.0,53.7394,53.7816,53.7253,53.7534,17600.0
2013-11-21 13:15:00,76.33,76.42,76.33,76.38,20800.0,53.7534,53.8168,53.7534,53.7887,20800.0
2013-11-21 13:20:00,76.39,76.43,76.35,76.39,17800.0,53.7957,53.8239,53.7675,53.7957,17800.0
2013-11-21 13:25:00,76.37,76.42,76.36,76.36,14300.0,53.7816,53.8168,53.7746,53.7746,14300.0
2013-11-21 13:30:00,76.36,76.42,76.36,76.42,15300.0,53.7746,53.8168,53.7746,53.8168,15300.0
2013-11-21 13:35:00,76.41,76.44,76.4,76.41,19500.0,53.8098,53.8309,53.8027,53.8098,19500.0
2013-11-21 13:40:00,76.41,76.5,76.4,76.46,24400.0,53.8098,53.8732,53.8027,53.845,24400.0
2013-11-21 13:45:00,76.49,76.57,76.47,76.55,24700.0,53.8661,53.9225,53.852,53.9084,24700.0
2013-11-21 13:50:00,76.54,76.56,76.49,76.55,15400.0,53.9013,53.9154,53.8661,53.9084,15400.0
2013-11-21 13:55:00,76.55,76.58,76.5,76.53,22500.0,53.9084,53.9295,53.8732,53.8943,22500.0
2013-11-21 14:00:00,76.54,76.56,76.46,76.5,30700.0,53.9013,53.9154,53.845,53.8732,30700.0
2013-11-21 14:05:00,76.5,76.52,76.44,76.44,24500.0,53.8732,53.8872,53.8309,53.8309,24500.0
2013-11-21 14:10:00,76.43,76.43,76.4,76.42,15100.0,53.8239,53.8239,53.8027,53.8168,15100.0
2013-11-21 14:15:00,76.42,76.44,76.4,76.4,15700.0,53.8168,53.8309,53.8027,53.8027,15700.0
2013-11-21 14:20:00,76.4,76.43,76.4,76.41,24000.0,53.8027,53.8239,53.8027,53.8098,24000.0
2013-11-21 14:25:00,76.4,76.43,76.35,76.35,14500.0,53.8027,53.8239,53.7675,53.7675,14500.0
2013-11-21 14:30:00,76.35,76.39,76.35,76.35,17300.0,53.7675,53.7957,53.7675,53.7675,17300.0
2013-11-21 14:35:00,76.34,76.37,76.29,76.31,18300.0,53.7605,53.7816,53.7253,53.7394,18300.0
2013-11-21 14:40:00,76.29,76.39,76.29,76.34,13600.0,53.7253,53.7957,53.7253,53.7605,13600.0
2013-11-21 14:45:00,76.34,76.37,76.31,76.33,10000.0,53.7605,53.7816,53.7394,53.7534,10000.0
2013-11-21 14:50:00,76.33,76.36,76.31,76.33,18700.0,53.7534,53.7746,53.7394,53.7534,18700.0
2013-11-21 14:55:00,76.32,76.32,76.29,76.29,21600.0,53.7464,53.7464,53.7253,53.7253,21600.0
2013-11-21 15:00:00,76.29,76.32,76.24,76.3,38700.0,53.7253,53.7464,53.6901,53.7323,38700.0
2013-11-21 15:05:00,76.3,76.31,76.25,76.3,79900.0,53.7323,53.7394,53.6971,53.7323,79900.0
2013-11-21 15:10:00,76.29,76.49,76.29,76.48,77900.0,53.7253,53.8661,53.7253,53.8591,77900.0
2013-11-21 15:15:00,76.48,76.56,76.45,76.47,44700.0,53.8591,53.9154,53.838,53.852,44700.0
2013-11-21 15:20:00,76.47,76.5,76.45,76.45,13800.0,53.852,53.8732,53.838,53.838,13800.0
2013-11-21 15:25:00,76.43,76.47,76.42,76.44,19600.0,53.8239,53.852,53.8168,53.8309,19600.0
2013-11-21 15:30:00,76.43,76.45,76.39,76.39,28800.0,53.8239,53.838,53.7957,53.7957,28800.0
2013-11-21 15:35:00,76.4,76.42,76.37,76.4,21500.0,53.8027,53.8168,53.7816,53.8027,21500.0
2013-11-21 15:40:00,76.39,76.48,76.38,76.44,50200.0,53.7957,53.8591,53.7887,53.8309,50200.0
2013-11-21 15:45:00,76.44,76.47,76.35,76.42,72700.0,53.8309,53.852,53.7675,53.8168,72700.0
2013-11-21 15:50:00,76.42,76.42,76.3,76.33,95100.0,53.8168,53.8168,53.7323,53.7534,95100.0
2013-11-21 15:55:00,76.32,76.38,76.29,76.34,108700.0,53.7464,53.7887,53.7253,53.7605,108700.0
2013-11-22 09:30:00,76.34,76.36,76.13,76.19,46200.0,53.7605,53.7746,53.6126,53.6549,46200.0
2013-11-22 09:35:00,76.25,76.38,76.18,76.35,8500.0,53.6971,53.7887,53.6478,53.7675,8500.0
2013-11-22 09:40:00,76.32,76.36,76.18,76.21,8800.0,53.7464,53.7746,53.6478,53.6689,8800.0
2013-11-22 09:45:00,76.23,76.41,76.22,76.41,9700.0,53.683,53.8098,53.676,53.8098,9700.0
2013-11-22 09:50:00,76.4,76.5,76.4,76.42,20200.0,53.8027,53.8732,53.8027,53.8168,20200.0
2013-11-22 09:55:00,76.43,76.5,76.41,76.45,17800.0,53.8239,53.8732,53.8098,53.838,17800.0
2013-11-22 10:00:00,76.44,76.45,76.24,76.25,45500.0,53.8309,53.838,53.6901,53.6971,45500.0
2013-11-22 10:05:00,76.25,76.27,76.14,76.24,77300.0,53.6971,53.7112,53.6196,53.6901,77300.0
2013-11-22 10:10:00,76.24,76.53,76.24,76.5,73600.0,53.6901,53.8943,53.6901,53.8732,73600.0
2013-11-22 10:15:00,76.47,76.52,76.41,76.45,71700.0,53.852,53.8872,53.8098,53.838,71700.0
2013-11-22 10:20:00,76.43,76.48,76.39,76.46,51500.0,53.8239,53.8591,53.7957,53.845,51500.0
2013-11-22 10:25:00,76.46,76.52,76.43,76.44,47000.0,53.845,53.8872,53.8239,53.8309,47000.0
2013-11-22 10:30:00,76.45,76.45,76.4,76.4,24300.0,53.838,53.838,53.8027,53.8027,24300.0
2013-11-22 10:35:00,76.42,76.53,76.42,76.48,8700.0,53.8168,53.8943,53.8168,53.8591,8700.0
2013-11-22 10:40:00,76.48,76.64,76.46,76.61,16200.0,53.8591,53.9718,53.845,53.9506,16200.0
2013-11-22 10:45:00,76.63,76.63,76.53,76.53,19400.0,53.9647,53.9647,53.8943,53.8943,19400.0
2013-11-22 10:50:00,76.52,76.54,76.49,76.5,22800.0,53.8872,53.9013,53.8661,53.8732,22800.0
2013-11-22 10:55:00,76.51,76.58,76.48,76.57,16400.0,53.8802,53.9295,53.8591,53.9225,16400.0
2013-11-22 11:00:00,76.58,76.65,76.58,76.64,11300.0,53.9295,53.9788,53.9295,53.9718,11300.0
2013-11-22 11:05:00,76.63,76.64,76.57,76.6,7900.0,53.9647,53.9718,53.9225,53.9436,7900.0
2013-11-22 11:10:00,76.57,76.62,76.5,76.59,36900.0,53.9225,53.9577,53.8732,53.9365,36900.0
2013-11-22 11:15:00,76.59,76.61,76.56,76.59,9900.0,53.9365,53.9506,53.9154,53.9365,9900.0
2013-11-22 11:20:00,76.58,76.6,76.53,76.53,14900.0,53.9295,53.9436,53.8943,53.8943,14900.0
2013-11-22 11:25:00,76.52,76.56,76.52,76.56,12400.0,53.8872,53.9154,53.8872,53.9154,12400.0
2013-11-22 11:30:00,76.57,76.66,76.57,76.64,14300.0,53.9225,53.9858,53.9225,53.9718,14300.0
2013-11-22 11:35:00,76.64,76.73,76.64,76.71,20200.0,53.9718,54.0351,53.9718,54.0211,20200.0
2013-11-22 11:40:00,76.7,76.78,76.6,76.74,75000.0,54.014,54.0703,53.9436,54.0422,75000.0
2013-11-22 11:45:00,76.71,76.77,76.7,76.76,6800.0,54.0211,54.0633,54.014,54.0563,6800.0
2013-11-22 11:50:00,76.76,76.79,76.76,76.78,9800.0,54.0563,54.0774,54.0563,54.0703,9800.0
2013-11-22 11:55:00,76.78,76.87,76.75,76.82,22000.0,54.0703,54.1337,54.0492,54.0985,22000.0
2013-11-22 12:00:00,76.83,76.83,76.77,76.79,5900.0,54.1056,54.1056,54.0633,54.0774,5900.0
2013-11-22 12:05:00,76.79,76.87,76.79,76.85,17500.0,54.0774,54.1337,54.0774,54.1196,17500.0
2013-11-22 12:10:00,76.85,76.89,76.8,76.83,72800.0,54.1196,54.1478,54.0844,54.1056,72800.0
2013-11-22 12:15:00,76.83,76.83,76.68,76.71,50600.0,54.1056,54.1056,53.9999,54.0211,50600.0
2013-11-22 12:20:00,76.71,76.78,76.71,76.74,18400.0,54.0211,54.0703,54.0211,54.0422,18400.0
2013-11-22 12:25:00,76.75,76.75,76.62,76.62,41200.0,54.0492,54.0492,53.9577,53.9577,41200.0
2013-11-22 12:30:00,76.63,76.7,76.6,76.7,42700.0,53.9647,54.014,53.9436,54.014,42700.0
2013-11-22 12:35:00,76.7,76.71,76.69,76.71,5800.0,54.014,54.0211,54.007,54.0211,5800.0
2013-11-22 12:40:00,76.7,76.74,76.7,76.74,8200.0,54.014,54.0422,54.014,54.0422,8200.0
2013-11-22 12:45:00,76.73,76.75,76.73,76.74,4500.0,54.0351,54.0492,54.0351,54.0422,4500.0
2013-11-22 12:50:00,76.73,76.77,76.73,76.73,9000.0,54.0351,54.0633,54.0351,54.0351,9000.0
2013-11-22 12:55:00,76.72,76.75,76.7,76.71,6200.0,54.0281,54.0492,54.014,54.0211,6200.0
2013-11-22 13:00:00,76.7,76.72,76.69,76.72,3200.0,54.014,54.0281,54.007,54.0281,3200.0
2013-11-22 13:05:00,76.71,76.76,76.71,76.76,8500.0,54.0211,54.0563,54.0211,54.0563,8500.0
2013-11-22 13:10:00,76.76,76.8,76.76,76.78,10800.0,54.0563,54.0844,54.0563,54.0703,10800.0
2013-11-22 13:15:00,76.77,76.78,76.75,76.78,12200.0,54.0633,54.0703,54.0492,54.0703,12200.0
2013-11-22 13:20:00,76.78,76.81,76.76,76.77,13400.0,54.0703,54.0915,54.0563,54.0633,13400.0
2013-11-22 13:25:00,76.77,76.8,76.75,76.75,37700.0,54.0633,54.0844,54.0492,54.0492,37700.0
2013-11-22 13:30:00,76.75,76.76,76.71,76.72,16700.0,54.0492,54.0563,54.0211,54.0281,16700.0
2013-11-22 13:35:00,76.73,76.74,76.7,76.72,17800.0,54.0351,54.0422,54.014,54.0281,17800.0
2013-11-22 13:40:00,76.71,76.76,76.7,76.73,18700.0,54.0211,54.0563,54.014,54.0351,18700.0
2013-11-22 13:45:00,76.74,76.75,76.7,76.71,7700.0,54.0422,54.0492,54.014,54.0211,7700.0
2013-11-22 13:50:00,76.7,76.74,76.7,76.73,5800.0,54.014,54.0422,54.014,54.0351,5800.0
2013-11-22 13:55:00,76.73,76.74,76.7,76.74,14000.0,54.0351,54.0422,54.014,54.0422,14000.0
2013-11-22 14:00:00,76.75,76.82,76.73,76.82,14600.0,54.0492,54.0985,54.0351,54.0985,14600.0
2013-11-22 14:05:00,76.83,76.98,76.83,76.97,39400.0,54.1056,54.2112,54.1056,54.2041,39400.0
2013-11-22 14:10:00,76.97,76.97,76.9,76.94,16600.0,54.2041,54.2041,54.1549,54.183,16600.0
2013-11-22 14:15:00,76.95,76.95,76.89,76.92,17500.0,54.1901,54.1901,54.1478,54.1689,17500.0
2013-11-22 14:20:00,76.93,76.95,76.92,76.92,17000.0,54.176,54.1901,54.1689,54.1689,17000.0
2013-11-22 14:25:00,76.93,76.95,76.89,76.94,15600.0,54.176,54.1901,54.1478,54.183,15600.0
2013-11-22 14:30:00,76.94,76.95,76.88,76.88,11800.0,54.183,54.1901,54.1408,54.1408,11800.0
2013-11-22 14:35:00,76.89,76.9,76.84,76.85,10900.0,54.1478,54.1549,54.1126,54.1196,10900.0
2013-11-22 14:40:00,76.85,76.89,76.82,76.89,21900.0,54.1196,54.1478,54.0985,54.1478,21900.0
2013-11-22 14:45:00,76.88,76.91,76.85,76.89,13700.0,54.1408,54.1619,54.1196,54.1478,13700.0
2013-11-22 14:50:00,76.89,76.92,76.88,76.89,19700.0,54.1478,54.1689,54.1408,54.1478,19700.0
2013-11-22 14:55:00,76.88,76.96,76.87,76.92,22600.0,54.1408,54.1971,54.1337,54.1689,22600.0
2013-11-22 15:00:00,76.93,76.93,76.88,76.9,19300.0,54.176,54.176,54.1408,54.1549,19300.0
2013-11-22 15:05:00,76.9,76.91,76.84,76.85,10200.0,54.1549,54.1619,54.1126,54.1196,10200.0
2013-11-22 15:10:00,76.85,76.86,76.84,76.86,11500.0,54.1196,54.1267,54.1126,54.1267,11500.0
2013-11-22 15:15:00,76.86,76.87,76.83,76.83,23200.0,54.1267,54.1337,54.1056,54.1056,23200.0
2013-11-22 15:20:00,76.83,76.88,76.8,76.83,42000.0,54.1056,54.1408,54.0844,54.1056,42000.0
2013-11-22 15:25:00,76.83,76.84,76.78,76.79,17500.0,54.1056,54.1126,54.0703,54.0774,17500.0
2013-11-22 15:30:00,76.79,76.84,76.78,76.81,44000.0,54.0774,54.1126,54.0703,54.0915,44000.0
2013-11-22 15:35:00,76.8,76.83,76.79,76.83,31600.0,54.0844,54.1056,54.0774,54.1056,31600.0
2013-11-22 15:40:00,76.82,76.89,76.81,76.88,44700.0,54.0985,54.1478,54.0915,54.1408,44700.0
2013-11-22 15:45:00,76.87,76.88,76.79,76.8,68400.0,54.1337,54.1408,54.0774,54.0844,68400.0
2013-11-22 15:50:00,76.8,76.8,76.76,76.77,47700.0,54.0844,54.0844,54.0563,54.0633,47700.0
2013-11-22 15:55:00,76.76,76.84,76.76,76.82,178700.0,54.0563,54.1126,54.0563,54.0985,178700.0
2013-11-25 09:30:00,76.95,77.04,76.94,77.04,28200.0,54.1901,54.2534,54.183,54.2534,28200.0
2013-11-25 09:35:00,77.01,77.09,76.95,77.09,16000.0,54.2323,54.2887,54.1901,54.2887,16000.0
2013-11-25 09:40:00,77.1,77.28,77.09,77.27,10400.0,54.2957,54.4225,54.2887,54.4154,10400.0
2013-11-25 09:45:00,77.27,77.33,77.23,77.23,23700.0,54.4154,54.4577,54.3872,54.3872,23700.0
2013-11-25 09:50:00,77.21,77.24,77.15,77.16,7700.0,54.3732,54.3943,54.3309,54.338,7700.0
2013-11-25 09:55:00,77.16,77.29,77.16,77.24,15300.0,54.338,54.4295,54.338,54.3943,15300.0
2013-11-25 10:00:00,77.23,77.25,77.11,77.17,16800.0,54.3872,54.4013,54.3027,54.345,16800.0
2013-11-25 10:05:00,77.15,77.18,77.04,77.08,15000.0,54.3309,54.352,54.2534,54.2816,15000.0
2013-11-25 10:10:00,77.08,77.08,76.97,77.0,13400.0,54.2816,54.2816,54.2041,54.2253,13400.0
2013-11-25 10:15:00,77.04,77.07,77.0,77.04,13100.0,54.2534,54.2746,54.2253,54.2534,13100.0
2013-11-25 10:20:00,77.04,77.08,76.95,76.97,10700.0,54.2534,54.2816,54.1901,54.2041,10700.0
2013-11-25 10:25:00,76.98,76.98,76.87,76.9,19700.0,54.2112,54.2112,54.1337,54.1549,19700.0
2013-11-25 10:30:00,76.9,76.91,76.86,76.87,14100.0,54.1549,54.1619,54.1267,54.1337,14100.0
2013-11-25 10:35:00,76.91,77.04,76.91,77.03,14000.0,54.1619,54.2534,54.1619,54.2464,14000.0
2013-11-25 10:40:00,77.03,77.04,76.97,77.04,7800.0,54.2464,54.2534,54.2041,54.2534,7800.0
2013-11-25 10:45:00,77.05,77.08,77.04,77.07,11000.0,54.2605,54.2816,54.2534,54.2746,11000.0
2013-11-25 10:50:00,77.08,77.14,77.08,77.1,13800.0,54.2816,54.3239,54.2816,54.2957,13800.0
2013-11-25 10:55:00,77.09,77.09,77.02,77.02,6900.0,54.2887,54.2887,54.2394,54.2394,6900.0
2013-11-25 11:00:00,77.03,77.04,77.0,77.01,4700.0,54.2464,54.2534,54.2253,54.2323,4700.0
2013-11-25 11:05:00,77.01,77.07,77.0,77.07,9400.0,54.2323,54.2746,54.2253,54.2746,9400.0
2013-11-25 11:10:00,77.08,77.15,77.08,77.14,14000.0,54.2816,54.3309,54.2816,54.3239,14000.0
2013-11-25 11:15:00,77.14,77.21,77.12,77.19,8400.0,54.3239,54.3732,54.3098,54.3591,8400.0
2013-11-25 11:20:00,77.19,77.23,77.15,77.2,29500.0,54.3591,54.3872,54.3309,54.3661,29500.0
2013-11-25 11:25:00,77.19,77.2,77.14,77.14,9900.0,54.3591,54.3661,54.3239,54.3239,9900.0
2013-11-25 11:30:00,77.14,77.19,77.14,77.14,8100.0,54.3239,54.3591,54.3239,54.3239,8100.0
2013-11-25 11:35:00,77.14,77.15,77.1,77.11,15000.0,54.3239,54.3309,54.2957,54.3027,15000.0
2013-11-25 11:40:00,77.11,77.12,77.0,77.0,11200.0,54.3027,54.3098,54.2253,54.2253,11200.0
2013-11-25 11:45:00,77.0,77.01,76.99,76.99,23100.0,54.2253,54.2323,54.2182,54.2182,23100.0
2013-11-25 11:50:00,77.0,77.02,76.98,77.0,38300.0,54.2253,54.2394,54.2112,54.2253,38300.0
2013-11-25 11:55:00,77.0,77.01,76.93,76.93,23300.0,54.2253,54.2323,54.176,54.176,23300.0
2013-11-25 12:00:00,76.94,77.03,76.94,76.98,11700.0,54.183,54.2464,54.183,54.2112,11700.0
2013-11-25 12:05:00,76.98,77.01,76.97,76.98,19200.0,54.2112,54.2323,54.2041,54.2112,19200.0
2013-11-25 12:10:00,76.99,76.99,76.95,76.97,15200.0,54.2182,54.2182,54.1901,54.2041,15200.0
2013-11-25 12:15:00,76.97,77.0,76.97,76.98,18900.0,54.2041,54.2253,54.2041,54.2112,18900.0
2013-11-25 12:20:00,76.99,76.99,76.95,76.98,10300.0,54.2182,54.2182,54.1901,54.2112,10300.0
2013-11-25 12:25:00,76.99,77.0,76.98,77.0,10200.0,54.2182,54.2253,54.2112,54.2253,10200.0
2013-11-25 12:30:00,77.0,77.0,76.98,77.0,13300.0,54.2253,54.2253,54.2112,54.2253,13300.0
2013-11-25 12:35:00,77.0,77.01,76.98,76.98,16700.0,54.2253,54.2323,54.2112,54.2112,16700.0
2013-11-25 12:40:00,76.98,76.98,76.92,76.97,8800.0,54.2112,54.2112,54.1689,54.2041,8800.0
2013-11-25 12:45:00,76.96,76.97,76.92,76.93,11000.0,54.1971,54.2041,54.1689,54.176,11000.0
2013-11-25 12:50:00,76.93,76.95,76.89,76.89,8100.0,54.176,54.1901,54.1478,54.1478,8100.0
2013-11-25 12:55:00,76.88,76.9,76.86,76.87,8700.0,54.1408,54.1549,54.1267,54.1337,8700.0
2013-11-25 13:00:00,76.87,76.88,76.83,76.85,8900.0,54.1337,54.1408,54.1056,54.1196,8900.0
2013-11-25 13:05:00,76.84,76.85,76.8,76.82,15000.0,54.1126,54.1196,54.0844,54.0985,15000.0
2013-11-25 13:10:00,76.82,76.82,76.75,76.76,12500.0,54.0985,54.0985,54.0492,54.0563,12500.0
2013-11-25 13:15:00,76.76,76.8,76.76,76.8,15400.0,54.0563,54.0844,54.0563,54.0844,15400.0
2013-11-25 13:20:00,76.81,76.86,76.78,76.85,8500.0,54.0915,54.1267,54.0703,54.1196,8500.0
2013-11-25 13:25:00,76.85,76.88,76.85,76.86,10200.0,54.1196,54.1408,54.1196,54.1267,10200.0
2013-11-25 13:30:00,76.85,76.85,76.71,76.73,27700.0,54.1196,54.1196,54.0211,54.0351,27700.0
2013-11-25 13:35:00,76.73,76.78,76.71,76.78,9400.0,54.0351,54.0703,54.0211,54.0703,9400.0
2013-11-25 13:40:00,76.78,76.82,76.77,76.78,21500.0,54.0703,54.0985,54.0633,54.0703,21500.0
2013-11-25 13:45:00,76.78,76.79,76.69,76.73,25900.0,54.0703,54.0774,54.007,54.0351,25900.0
2013-11-25 13:50:00,76.73,76.73,76.68,76.68,21000.0,54.0351,54.0351,53.9999,53.9999,21000.0
2013-11-25 13:55:00,76.69,76.81,76.68,76.8,13200.0,54.007,54.0915,53.9999,54.0844,13200.0
2013-11-25 14:00:00,76.79,76.82,76.78,76.79,11400.0,54.0774,54.0985,54.0703,54.0774,11400.0
2013-11-25 14:05:00,76.78,76.83,76.78,76.81,17000.0,54.0703,54.1056,54.0703,54.0915,17000.0
2013-11-25 14:10:00,76.8,76.8,76.71,76.74,26200.0,54.0844,54.0844,54.0211,54.0422,26200.0
2013-11-25 14:15:00,76.73,76.75,76.69,76.74,15300.0,54.0351,54.0492,54.007,54.0422,15300.0
2013-11-25 14:20:00,76.73,76.73,76.68,76.71,13300.0,54.0351,54.0351,53.9999,54.0211,13300.0
2013-11-25 14:25:00,76.7,76.75,76.67,76.75,28800.0,54.014,54.0492,53.9929,54.0492,28800.0
2013-11-25 14:30:00,76.75,76.79,76.74,76.78,10200.0,54.0492,54.0774,54.0422,54.0703,10200.0
2013-11-25 14:35:00,76.78,76.78,76.68,76.68,16000.0,54.0703,54.0703,53.9999,53.9999,16000.0
2013-11-25 14:40:00,76.69,76.69,76.66,76.69,10600.0,54.007,54.007,53.9858,54.007,10600.0
2013-11-25 14:45:00,76.68,76.7,76.66,76.67,19500.0,53.9999,54.014,53.9858,53.9929,19500.0
2013-11-25 14:50:00,76.67,76.69,76.63,76.64,18200.0,53.9929,54.007,53.9647,53.9718,18200.0
2013-11-25 14:55:00,76.65,76.66,76.61,76.61,17300.0,53.9788,53.9858,53.9506,53.9506,17300.0
2013-11-25 15:00:00,76.62,76.62,76.54,76.58,22100.0,53.9577,53.9577,53.9013,53.9295,22100.0
2013-11-25 15:05:00,76.59,76.63,76.52,76.52,20600.0,53.9365,53.9647,53.8872,53.8872,20600.0
2013-11-25 15:10:00,76.5,76.52,76.45,76.46,16600.0,53.8732,53.8872,53.838,53.845,16600.0
2013-11-25 15:15:00,76.47,76.5,76.43,76.45,19000.0,53.852,53.8732,53.8239,53.838,19000.0
2013-11-25 15:20:00,76.46,76.46,76.35,76.36,29300.0,53.845,53.845,53.7675,53.7746,29300.0
2013-11-25 15:25:00,76.36,76.39,76.34,76.37,24900.0,53.7746,53.7957,53.7605,53.7816,24900.0
2013-11-25 15:30:00,76.37,76.39,76.35,76.36,29100.0,53.7816,53.7957,53.7675,53.7746,29100.0
2013-11-25 15:35:00,76.37,76.37,76.25,76.28,35200.0,53.7816,53.7816,53.6971,53.7182,35200.0
2013-11-25 15:40:00,76.29,76.32,76.28,76.28,31800.0,53.7253,53.7464,53.7182,53.7182,31800.0
2013-11-25 15:45:00,76.29,76.33,76.28,76.31,62200.0,53.7253,53.7534,53.7182,53.7394,62200.0
2013-11-25 15:50:00,76.31,76.31,76.26,76.28,59000.0,53.7394,53.7394,53.7042,53.7182,59000.0
2013-11-25 15:55:00,76.28,76.36,76.25,76.34,113400.0,53.7182,53.7746,53.6971,53.7605,113400.0
2013-11-26 09:30:00,76.47,76.55,76.34,76.55,44900.0,53.852,53.9084,53.7605,53.9084,44900.0
2013-11-26 09:35:00,76.54,76.56,76.18,76.22,23500.0,53.9013,53.9154,53.6478,53.676,23500.0
2013-11-26 09:40:00,76.23,76.36,76.17,76.27,33900.0,53.683,53.7746,53.6408,53.7112,33900.0
2013-11-26 09:45:00,76.25,76.29,76.18,76.28,12500.0,53.6971,53.7253,53.6478,53.7182,12500.0
2013-11-26 09:50:00,76.28,76.35,76.17,76.18,14300.0,53.7182,53.7675,53.6408,53.6478,14300.0
2013-11-26 09:55:00,76.18,76.34,76.18,76.31,24200.0,53.6478,53.7605,53.6478,53.7394,24200.0
2013-11-26 10:00:00,76.34,76.41,76.25,76.28,17200.0,53.7605,53.8098,53.6971,53.7182,17200.0
2013-11-26 10:05:00,76.3,76.35,76.23,76.3,28900.0,53.7323,53.7675,53.683,53.7323,28900.0
2013-11-26 10:10:00,76.31,76.41,76.31,76.41,14300.0,53.7394,53.8098,53.7394,53.8098,14300.0
2013-11-26 10:15:00,76.39,76.51,76.39,76.46,12600.0,53.7957,53.8802,53.7957,53.845,12600.0
2013-11-26 10:20:00,76.47,76.54,76.37,76.45,27800.0,53.852,53.9013,53.7816,53.838,27800.0
2013-11-26 10:25:00,76.46,76.55,76.43,76.45,34200.0,53.845,53.9084,53.8239,53.838,34200.0
2013-11-26 10:30:00,76.44,76.48,76.34,76.38,28200.0,53.8309,53.8591,53.7605,53.7887,28200.0
2013-11-26 10:35:00,76.39,76.47,76.38,76.43,11500.0,53.7957,53.852,53.7887,53.8239,11500.0
2013-11-26 10:40:00,76.43,76.43,76.34,76.39,12300.0,53.8239,53.8239,53.7605,53.7957,12300.0
2013-11-26 10:45:00,76.4,76.42,76.33,76.34,9600.0,53.8027,53.8168,53.7534,53.7605,9600.0
2013-11-26 10:50:00,76.35,76.43,76.3,76.41,19300.0,53.7675,53.8239,53.7323,53.8098,19300.0
2013-11-26 10:55:00,76.42,76.43,76.31,76.39,41300.0,53.8168,53.8239,53.7394,53.7957,41300.0
2013-11-26 11:00:00,76.39,76.41,76.3,76.41,15500.0,53.7957,53.8098,53.7323,53.8098,15500.0
2013-11-26 11:05:00,76.4,76.48,76.39,76.39,17200.0,53.8027,53.8591,53.7957,53.7957,17200.0
2013-11-26 11:10:00,76.41,76.42,76.34,76.36,13800.0,53.8098,53.8168,53.7605,53.7746,13800.0
2013-11-26 11:15:00,76.36,76.4,76.31,76.31,16100.0,53.7746,53.8027,53.7394,53.7394,16100.0
2013-11-26 11:20:00,76.32,76.34,76.28,76.29,27000.0,53.7464,53.7605,53.7182,53.7253,27000.0
2013-11-26 11:25:00,76.31,76.32,76.28,76.31,25200.0,53.7394,53.7464,53.7182,53.7394,25200.0
2013-11-26 11:30:00,76.31,76.35,76.27,76.33,58200.0,53.7394,53.7675,53.7112,53.7534,58200.0
2013-11-26 11:35:00,76.34,76.43,76.32,76.42,31000.0,53.7605,53.8239,53.7464,53.8168,31000.0
2013-11-26 11:40:00,76.43,76.43,76.41,76.43,23700.0,53.8239,53.8239,53.8098,53.8239,23700.0
2013-11-26 11:45:00,76.43,76.5,76.42,76.5,22300.0,53.8239,53.8732,53.8168,53.8732,22300.0
2013-11-26 11:50:00,76.5,76.51,76.44,76.48,21000.0,53.8732,53.8802,53.8309,53.8591,21000.0
2013-11-26 11:55:00,76.48,76.54,76.48,76.54,13900.0,53.8591,53.9013,53.8591,53.9013,13900.0
2013-11-26 12:00:00,76.54,76.55,76.44,76.47,20700.0,53.9013,53.9084,53.8309,53.852,20700.0
2013-11-26 12:05:00,76.46,76.5,76.42,76.5,29100.0,53.845,53.8732,53.8168,53.8732,29100.0
2013-11-26 12:10:00,76.49,76.52,76.48,76.52,26800.0,53.8661,53.8872,53.8591,53.8872,26800.0
2013-11-26 12:15:00,76.52,76.59,76.51,76.55,28500.0,53.8872,53.9365,53.8802,53.9084,28500.0
2013-11-26 12:20:00,76.55,76.55,76.48,76.55,75900.0,53.9084,53.9084,53.8591,53.9084,75900.0
2013-11-26 12:25:00,76.54,76.56,76.5,76.51,19600.0,53.9013,53.9154,53.8732,53.8802,19600.0
2013-11-26 12:30:00,76.52,76.58,76.5,76.56,16900.0,53.8872,53.9295,53.8732,53.9154,16900.0
2013-11-26 12:35:00,76.54,76.65,76.54,76.64,14500.0,53.9013,53.9788,53.9013,53.9718,14500.0
2013-11-26 12:40:00,76.65,76.66,76.58,76.59,9400.0,53.9788,53.9858,53.9295,53.9365,9400.0
2013-11-26 12:45:00,76.58,76.64,76.56,76.6,10800.0,53.9295,53.9718,53.9154,53.9436,10800.0
2013-11-26 12:50:00,76.61,76.64,76.58,76.64,10600.0,53.9506,53.9718,53.9295,53.9718,10600.0
2013-11-26 12:55:00,76.64,76.68,76.55,76.67,33900.0,53.9718,53.9999,53.9084,53.9929,33900.0
2013-11-26 13:00:00,76.67,76.68,76.63,76.68,26500.0,53.9929,53.9999,53.9647,53.9999,26500.0
2013-11-26 13:05:00,76.68,76.69,76.63,76.65,11900.0,53.9999,54.007,53.9647,53.9788,11900.0
2013-11-26 13:10:00,76.64,76.65,76.62,76.62,9600.0,53.9718,53.9788,53.9577,53.9577,9600.0
2013-11-26 13:15:00,76.62,76.64,76.59,76.6,10300.0,53.9577,53.9718,53.9365,53.9436,10300.0
2013-11-26 13:20:00,76.6,76.61,76.55,76.61,12600.0,53.9436,53.9506,53.9084,53.9506,12600.0
2013-11-26 13:25:00,76.61,76.63,76.58,76.6,10000.0,53.9506,53.9647,53.9295,53.9436,10000.0
2013-11-26 13:30:00,76.6,76.63,76.59,76.61,10100.0,53.9436,53.9647,53.9365,53.9506,10100.0
2013-11-26 13:35:00,76.61,76.62,76.49,76.49,63100.0,53.9506,53.9577,53.8661,53.8661,63100.0
2013-11-26 13:40:00,76.49,76.64,76.48,76.64,54400.0,53.8661,53.9718,53.8591,53.9718,54400.0
2013-11-26 13:45:00,76.63,76.67,76.6,76.67,28100.0,53.9647,53.9929,53.9436,53.9929,28100.0
2013-11-26 13:50:00,76.67,76.71,76.64,76.66,29300.0,53.9929,54.0211,53.9718,53.9858,29300.0
2013-11-26 13:55:00,76.65,76.66,76.61,76.62,10400.0,53.9788,53.9858,53.9506,53.9577,10400.0
2013-11-26 14:00:00,76.62,76.65,76.58,76.62,12900.0,53.9577,53.9788,53.9295,53.9577,12900.0
2013-11-26 14:05:00,76.61,76.62,76.56,76.59,9100.0,53.9506,53.9577,53.9154,53.9365,9100.0
2013-11-26 14:10:00,76.59,76.6,76.52,76.52,22900.0,53.9365,53.9436,53.8872,53.8872,22900.0
2013-11-26 14:15:00,76.51,76.57,76.47,76.55,85500.0,53.8802,53.9225,53.852,53.9084,85500.0
2013-11-26 14:20:00,76.55,76.63,76.55,76.62,11400.0,53.9084,53.9647,53.9084,53.9577,11400.0
2013-11-26 14:25:00,76.63,76.64,76.53,76.59,23200.0,53.9647,53.9718,53.8943,53.9365,23200.0
2013-11-26 14:30:00,76.59,76.68,76.59,76.67,9500.0,53.9365,53.9999,53.9365,53.9929,9500.0
2013-11-26 14:35:00,76.67,76.68,76.62,76.67,14400.0,53.9929,53.9999,53.9577,53.9929,14400.0
2013-11-26 14:40:00,76.66,76.67,76.63,76.67,8200.0,53.9858,53.9929,53.9647,53.9929,8200.0
2013-11-26 14:45:00,76.66,76.69,76.63,76.66,22900.0,53.9858,54.007,53.9647,53.9858,22900.0
2013-11-26 14:50:00,76.65,76.73,76.65,76.71,13500.0,53.9788,54.0351,53.9788,54.0211,13500.0
2013-11-26 14:55:00,76.71,76.75,76.7,76.73,14300.0,54.0211,54.0492,54.014,54.0351,14300.0
2013-11-26 15:00:00,76.72,76.73,76.7,76.71,17200.0,54.0281,54.0351,54.014,54.0211,17200.0
2013-11-26 15:05:00,76.71,76.71,76.66,76.71,22900.0,54.0211,54.0211,53.9858,54.0211,22900.0
2013-11-26 15:10:00,76.7,76.74,76.7,76.74,15200.0,54.014,54.0422,54.014,54.0422,15200.0
2013-11-26 15:15:00,76.74,76.78,76.73,76.78,43400.0,54.0422,54.0703,54.0351,54.0703,43400.0
2013-11-26 15:20:00,76.78,76.84,76.78,76.84,22800.0,54.0703,54.1126,54.0703,54.1126,22800.0
2013-11-26 15:25:00,76.84,76.85,76.79,76.8,18900.0,54.1126,54.1196,54.0774,54.0844,18900.0
2013-11-26 15:30:00,76.79,76.8,76.7,76.71,50100.0,54.0774,54.0844,54.014,54.0211,50100.0
2013-11-26 15:35:00,76.7,76.72,76.66,76.66,30900.0,54.014,54.0281,53.9858,53.9858,30900.0
2013-11-26 15:40:00,76.66,76.74,76.64,76.73,195900.0,53.9858,54.0422,53.9718,54.0351,195900.0
2013-11-26 15:45:00,76.72,76.72,76.56,76.62,114100.0,54.0281,54.0281,53.9154,53.9577,114100.0
2013-11-26 15:50:00,76.61,76.66,76.58,76.63,102200.0,53.9506,53.9858,53.9295,53.9647,102200.0
2013-11-26 15:55:00,76.62,76.67,76.59,76.62,151000.0,53.9577,53.9929,53.9365,53.9577,151000.0
2013-11-27 09:30:00,76.55,76.59,76.48,76.58,24400.0,53.9084,53.9365,53.8591,53.9295,24400.0
2013-11-27 09:35:00,76.52,76.6,76.52,76.55,11100.0,53.8872,53.9436,53.8872,53.9084,11100.0
2013-11-27 09:40:00,76.56,76.56,76.39,76.47,16300.0,53.9154,53.9154,53.7957,53.852,16300.0
2013-11-27 09:45:00,76.49,76.6,76.47,76.59,10100.0,53.8661,53.9436,53.852,53.9365,10100.0
2013-11-27 09:50:00,76.6,76.65,76.53,76.53,14100.0,53.9436,53.9788,53.8943,53.8943,14100.0
2013-11-27 09:55:00,76.53,76.61,76.52,76.59,13400.0,53.8943,53.9506,53.8872,53.9365,13400.0
2013-11-27 10:00:00,76.59,76.66,76.53,76.64,34300.0,53.9365,53.9858,53.8943,53.9718,34300.0
2013-11-27 10:05:00,76.61,76.71,76.6,76.68,4700.0,53.9506,54.0211,53.9436,53.9999,4700.0
2013-11-27 10:10:00,76.69,76.73,76.65,76.65,5700.0,54.007,54.0351,53.9788,53.9788,5700.0
2013-11-27 10:15:00,76.66,76.83,76.66,76.8,11600.0,53.9858,54.1056,53.9858,54.0844,11600.0
2013-11-27 10:20:00,76.76,76.77,76.65,76.65,6500.0,54.0563,54.0633,53.9788,53.9788,6500.0
2013-11-27 10:25:00,76.65,76.78,76.58,76.78,52900.0,53.9788,54.0703,53.9295,54.0703,52900.0
2013-11-27 10:30:00,76.78,76.79,76.7,76.74,27800.0,54.0703,54.0774,54.014,54.0422,27800.0
2013-11-27 10:35:00,76.74,76.89,76.74,76.89,21800.0,54.0422,54.1478,54.0422,54.1478,21800.0
2013-11-27 10:40:00,76.88,77.03,76.88,77.02,24100.0,54.1408,54.2464,54.1408,54.2394,24100.0
2013-11-27 10:45:00,77.01,77.05,77.0,77.0,9500.0,54.2323,54.2605,54.2253,54.2253,9500.0
2013-11-27 10:50:00,77.02,77.15,77.02,77.14,11500.0,54.2394,54.3309,54.2394,54.3239,11500.0
2013-11-27 10:55:00,77.15,77.16,77.06,77.07,10100.0,54.3309,54.338,54.2675,54.2746,10100.0
2013-11-27 11:00:00,77.06,77.1,77.06,77.09,13200.0,54.2675,54.2957,54.2675,54.2887,13200.0
2013-11-27 11:05:00,77.09,77.15,77.09,77.15,21600.0,54.2887,54.3309,54.2887,54.3309,21600.0
2013-11-27 11:10:00,77.15,77.21,77.15,77.15,19500.0,54.3309,54.3732,54.3309,54.3309,19500.0
2013-11-27 11:15:00,77.14,77.19,77.14,77.19,11900.0,54.3239,54.3591,54.3239,54.3591,11900.0
2013-11-27 11:20:00,77.18,77.25,77.16,77.17,17900.0,54.352,54.4013,54.338,54.345,17900.0
2013-11-27 11:25:00,77.17,77.21,77.16,77.19,11000.0,54.345,54.3732,54.338,54.3591,11000.0
2013-11-27 11:30:00,77.19,77.22,77.16,77.21,9700.0,54.3591,54.3802,54.338,54.3732,9700.0
2013-11-27 11:35:00,77.21,77.24,77.21,77.24,12200.0,54.3732,54.3943,54.3732,54.3943,12200.0
2013-11-27 11:40:00,77.23,77.37,77.23,77.37,46700.0,54.3872,54.4858,54.3872,54.4858,46700.0
2013-11-27 11:45:00,77.37,77.41,77.36,77.4,18600.0,54.4858,54.514,54.4788,54.507,18600.0
2013-11-27 11:50:00,77.4,77.4,77.35,77.39,15300.0,54.507,54.507,54.4718,54.4999,15300.0
2013-11-27 11:55:00,77.39,77.4,77.36,77.39,9100.0,54.4999,54.507,54.4788,54.4999,9100.0
2013-11-27 12:00:00,77.39,77.39,77.3,77.31,16900.0,54.4999,54.4999,54.4365,54.4436,16900.0
2013-11-27 12:05:00,77.31,77.36,77.29,77.36,29300.0,54.4436,54.4788,54.4295,54.4788,29300.0
2013-11-27 12:10:00,77.37,77.4,77.35,77.38,14300.0,54.4858,54.507,54.4718,54.4929,14300.0
2013-11-27 12:15:00,77.37,77.4,77.34,77.37,26500.0,54.4858,54.507,54.4647,54.4858,26500.0
2013-11-27 12:20:00,77.36,77.37,77.32,77.33,7400.0,54.4788,54.4858,54.4506,54.4577,7400.0
2013-11-27 12:25:00,77.33,77.36,77.3,77.34,20800.0,54.4577,54.4788,54.4365,54.4647,20800.0
2013-11-27 12:30:00,77.34,77.35,77.29,77.31,11300.0,54.4647,54.4718,54.4295,54.4436,11300.0
2013-11-27 12:35:00,77.32,77.33,77.32,77.32,2100.0,54.4506,54.4577,54.4506,54.4506,2100.0
2013-11-27 12:40:00,77.31,77.31,77.3,77.31,9700.0,54.4436,54.4436,54.4365,54.4436,9700.0
2013-11-27 12:45:00,77.3,77.33,77.29,77.33,10500.0,54.4365,54.4577,54.4295,54.4577,10500.0
2013-11-27 12:50:00,77.32,77.33,77.28,77.32,12300.0,54.4506,54.4577,54.4225,54.4506,12300.0
2013-11-27 12:55:00,77.33,77.34,77.25,77.27,24500.0,54.4577,54.4647,54.4013,54.4154,24500.0
2013-11-27 13:00:00,77.24,77.26,77.19,77.2,9000.0,54.3943,54.4084,54.3591,54.3661,9000.0
2013-11-27 13:05:00,77.2,77.23,77.18,77.2,8600.0,54.3661,54.3872,54.352,54.3661,8600.0
2013-11-27 13:10:00,77.19,77.21,77.16,77.2,13300.0,54.3591,54.3732,54.338,54.3661,13300.0
2013-11-27 13:15:00,77.2,77.21,77.14,77.15,15100.0,54.3661,54.3732,54.3239,54.3309,15100.0
2013-11-27 13:20:00,77.14,77.2,77.13,77.2,7800.0,54.3239,54.3661,54.3168,54.3661,7800.0
2013-11-27 13:25:00,77.19,77.26,77.19,77.26,8600.0,54.3591,54.4084,54.3591,54.4084,8600.0
2013-11-27 13:30:00,77.27,77.29,77.24,77.25,11400.0,54.4154,54.4295,54.3943,54.4013,11400.0
2013-11-27 13:35:00,77.24,77.26,77.24,77.25,5200.0,54.3943,54.4084,54.3943,54.4013,5200.0
2013-11-27 13:40:00,77.25,77.33,77.24,77.31,13100.0,54.4013,54.4577,54.3943,54.4436,13100.0
2013-11-27 13:45:00,77.33,77.33,77.3,77.31,10200.0,54.4577,54.4577,54.4365,54.4436,10200.0
2013-11-27 13:50:00,77.3,77.31,77.26,77.29,19800.0,54.4365,54.4436,54.4084,54.4295,19800.0
2013-11-27 13:55:00,77.28,77.34,77.28,77.33,30000.0,54.4225,54.4647,54.4225,54.4577,30000.0
2013-11-27 14:00:00,77.32,77.4,77.32,77.35,34100.0,54.4506,54.507,54.4506,54.4718,34100.0
2013-11-27 14:05:00,77.36,77.36,77.27,77.32,9600.0,54.4788,54.4788,54.4154,54.4506,9600.0
2013-11-27 14:10:00,77.32,77.34,77.3,77.32,14600.0,54.4506,54.4647,54.4365,54.4506,14600.0
2013-11-27 14:15:00,77.33,77.33,77.26,77.29,10600.0,54.4577,54.4577,54.4084,54.4295,10600.0
2013-11-27 14:20:00,77.29,77.3,77.26,77.29,10800.0,54.4295,54.4365,54.4084,54.4295,10800.0
2013-11-27 14:25:00,77.29,77.31,77.27,77.31,10800.0,54.4295,54.4436,54.4154,54.4436,10800.0
2013-11-27 14:30:00,77.32,77.38,77.31,77.36,16600.0,54.4506,54.4929,54.4436,54.4788,16600.0
2013-11-27 14:35:00,77.37,77.39,77.36,77.38,19000.0,54.4858,54.4999,54.4788,54.4929,19000.0
2013-11-27 14:40:00,77.38,77.39,77.36,77.38,13600.0,54.4929,54.4999,54.4788,54.4929,13600.0
2013-11-27 14:45:00,77.38,77.4,77.37,77.4,18900.0,54.4929,54.507,54.4858,54.507,18900.0
2013-11-27 14:50:00,77.4,77.44,77.39,77.39,13500.0,54.507,54.5351,54.4999,54.4999,13500.0
2013-11-27 14:55:00,77.39,77.44,77.38,77.44,13500.0,54.4999,54.5351,54.4929,54.5351,13500.0
2013-11-27 15:00:00,77.43,77.44,77.4,77.4,12900.0,54.5281,54.5351,54.507,54.507,12900.0
2013-11-27 15:05:00,77.39,77.44,77.39,77.44,11600.0,54.4999,54.5351,54.4999,54.5351,11600.0
2013-11-27 15:10:00,77.44,77.47,77.42,77.44,20800.0,54.5351,54.5563,54.5211,54.5351,20800.0
2013-11-27 15:15:00,77.44,77.45,77.38,77.42,15900.0,54.5351,54.5422,54.4929,54.5211,15900.0
2013-11-27 15:20:00,77.42,77.42,77.4,77.41,15700.0,54.5211,54.5211,54.507,54.514,15700.0
2013-11-27 15:25:00,77.4,77.45,77.4,77.44,21300.0,54.507,54.5422,54.507,54.5351,21300.0
2013-11-27 15:30:00,77.44,77.44,77.37,77.39,21500.0,54.5351,54.5351,54.4858,54.4999,21500.0
2013-11-27 15:35:00,77.39,77.39,77.34,77.37,26300.0,54.4999,54.4999,54.4647,54.4858,26300.0
2013-11-27 15:40:00,77.36,77.47,77.36,77.47,24300.0,54.4788,54.5563,54.4788,54.5563,24300.0
2013-11-27 15:45:00,77.46,77.48,77.43,77.47,66500.0,54.5492,54.5633,54.5281,54.5563,66500.0
2013-11-27 15:50:00,77.48,77.48,77.39,77.48,62600.0,54.5633,54.5633,54.4999,54.5633,62600.0
2013-11-27 15:55:00,77.48,77.49,77.4,77.42,139000.0,54.5633,54.5703,54.507,54.5211,139000.0
2013-11-29 09:30:00,77.65,77.65,77.16,77.29,27200.0,54.683,54.683,54.338,54.4295,27200.0
2013-11-29 09:35:00,77.31,77.55,77.29,77.55,20500.0,54.4436,54.6126,54.4295,54.6126,20500.0
2013-11-29 09:40:00,77.56,77.67,77.52,77.67,29700.0,54.6196,54.6971,54.5915,54.6971,29700.0
2013-11-29 09:45:00,77.64,77.75,77.58,77.75,14400.0,54.676,54.7534,54.6337,54.7534,14400.0
2013-11-29 09:50:00,77.75,77.79,77.65,77.67,18200.0,54.7534,54.7816,54.683,54.6971,18200.0
2013-11-29 09:55:00,77.67,77.77,77.67,77.75,18000.0,54.6971,54.7675,54.6971,54.7534,18000.0
2013-11-29 10:00:00,77.74,77.8,77.72,77.79,21000.0,54.7464,54.7887,54.7323,54.7816,21000.0
2013-11-29 10:05:00,77.81,77.85,77.75,77.78,14600.0,54.7957,54.8239,54.7534,54.7746,14600.0
2013-11-29 10:10:00,77.79,77.83,77.76,77.81,30700.0,54.7816,54.8098,54.7605,54.7957,30700.0
2013-11-29 10:15:00,77.81,77.81,77.7,77.74,14200.0,54.7957,54.7957,54.7182,54.7464,14200.0
2013-11-29 10:20:00,77.73,77.73,77.65,77.65,24200.0,54.7394,54.7394,54.683,54.683,24200.0
2013-11-29 10:25:00,77.65,77.65,77.57,77.64,8700.0,54.683,54.683,54.6267,54.676,8700.0
2013-11-29 10:30:00,77.63,77.67,77.63,77.66,13400.0,54.6689,54.6971,54.6689,54.6901,13400.0
2013-11-29 10:35:00,77.67,77.67,77.63,77.66,12400.0,54.6971,54.6971,54.6689,54.6901,12400.0
2013-11-29 10:40:00,77.65,77.66,77.59,77.62,14500.0,54.683,54.6901,54.6408,54.6619,14500.0
2013-11-29 10:45:00,77.61,77.64,77.48,77.55,36100.0,54.6549,54.676,54.5633,54.6126,36100.0
2013-11-29 10:50:00,77.54,77.62,77.54,77.56,11100.0,54.6056,54.6619,54.6056,54.6196,11100.0
2013-11-29 10:55:00,77.58,77.61,77.53,77.6,11900.0,54.6337,54.6549,54.5985,54.6478,11900.0
2013-11-29 11:00:00,77.59,77.59,77.42,77.45,14400.0,54.6408,54.6408,54.5211,54.5422,14400.0
2013-11-29 11:05:00,77.47,77.48,77.4,77.4,8100.0,54.5563,54.5633,54.507,54.507,8100.0
2013-11-29 11:10:00,77.4,77.54,77.4,77.53,16000.0,54.507,54.6056,54.507,54.5985,16000.0
2013-11-29 11:15:00,77.52,77.52,77.43,77.44,8700.0,54.5915,54.5915,54.5281,54.5351,8700.0
2013-11-29 11:20:00,77.43,77.45,77.37,77.38,10000.0,54.5281,54.5422,54.4858,54.4929,10000.0
2013-11-29 11:25:00,77.38,77.46,77.38,77.42,11800.0,54.4929,54.5492,54.4929,54.5211,11800.0
2013-11-29 11:30:00,77.42,77.43,77.31,77.35,10100.0,54.5211,54.5281,54.4436,54.4718,10100.0
2013-11-29 11:35:00,77.36,77.38,77.29,77.3,15600.0,54.4788,54.4929,54.4295,54.4365,15600.0
2013-11-29 11:40:00,77.31,77.35,77.26,77.28,26500.0,54.4436,54.4718,54.4084,54.4225,26500.0
2013-11-29 11:45:00,77.27,77.28,77.22,77.22,11100.0,54.4154,54.4225,54.3802,54.3802,11100.0
2013-11-29 11:50:00,77.22,77.29,77.22,77.25,17700.0,54.3802,54.4295,54.3802,54.4013,17700.0
2013-11-29 11:55:00,77.26,77.32,77.24,77.32,23700.0,54.4084,54.4506,54.3943,54.4506,23700.0
2013-11-29 12:00:00,77.32,77.35,77.2,77.2,17700.0,54.4506,54.4718,54.3661,54.3661,17700.0
2013-11-29 12:05:00,77.21,77.25,77.19,77.21,17700.0,54.3732,54.4013,54.3591,54.3732,17700.0
2013-11-29 12:10:00,77.21,77.29,77.21,77.27,6200.0,54.3732,54.4295,54.3732,54.4154,6200.0
2013-11-29 12:15:00,77.27,77.31,77.26,77.28,6700.0,54.4154,54.4436,54.4084,54.4225,6700.0
2013-11-29 12:20:00,77.26,77.32,77.26,77.26,9000.0,54.4084,54.4506,54.4084,54.4084,9000.0
2013-11-29 12:25:00,77.26,77.26,77.22,77.23,9100.0,54.4084,54.4084,54.3802,54.3872,9100.0
2013-11-29 12:30:00,77.23,77.25,77.2,77.2,11800.0,54.3872,54.4013,54.3661,54.3661,11800.0
2013-11-29 12:35:00,77.21,77.25,77.15,77.25,12000.0,54.3732,54.4013,54.3309,54.4013,12000.0
2013-11-29 12:40:00,77.24,77.27,77.21,77.24,10900.0,54.3943,54.4154,54.3732,54.3943,10900.0
2013-11-29 12:45:00,77.2,77.22,77.05,77.06,25100.0,54.3661,54.3802,54.2605,54.2675,25100.0
2013-11-29 12:50:00,77.06,77.11,76.97,77.11,26700.0,54.2675,54.3027,54.2041,54.3027,26700.0
2013-11-29 12:55:00,77.09,77.14,76.92,76.95,85100.0,54.2887,54.3239,54.1689,54.1901,85100.0
2013-12-02 09:30:00,76.85,77.16,76.85,77.05,32500.0,54.1196,54.338,54.1196,54.2605,32500.0
2013-12-02 09:35:00,76.97,77.36,76.97,77.34,8300.0,54.2041,54.4788,54.2041,54.4647,8300.0
2013-12-02 09:40:00,77.28,77.36,77.17,77.17,25000.0,54.4225,54.4788,54.345,54.345,25000.0
2013-12-02 09:45:00,77.22,77.29,77.05,77.09,18000.0,54.3802,54.4295,54.2605,54.2887,18000.0
2013-12-02 09:50:00,77.09,77.16,77.06,77.06,7000.0,54.2887,54.338,54.2675,54.2675,7000.0
2013-12-02 09:55:00,77.09,77.25,77.04,77.2,10400.0,54.2887,54.4013,54.2534,54.3661,10400.0
2013-12-02 10:00:00,77.19,77.21,77.1,77.16,8800.0,54.3591,54.3732,54.2957,54.338,8800.0
2013-12-02 10:05:00,77.15,77.18,77.1,77.1,17600.0,54.3309,54.352,54.2957,54.2957,17600.0
2013-12-02 10:10:00,77.12,77.2,77.08,77.13,15100.0,54.3098,54.3661,54.2816,54.3168,15100.0
2013-12-02 10:15:00,77.16,77.17,77.1,77.13,18600.0,54.338,54.345,54.2957,54.3168,18600.0
2013-12-02 10:20:00,77.14,77.19,77.11,77.17,18900.0,54.3239,54.3591,54.3027,54.345,18900.0
2013-12-02 10:25:00,77.18,77.25,77.18,77.24,10200.0,54.352,54.4013,54.352,54.3943,10200.0
2013-12-02 10:30:00,77.24,77.38,77.23,77.36,15700.0,54.3943,54.4929,54.3872,54.4788,15700.0
2013-12-02 10:35:00,77.38,77.43,77.29,77.31,12800.0,54.4929,54.5281,54.4295,54.4436,12800.0
2013-12-02 10:40:00,77.31,77.35,77.3,77.35,16200.0,54.4436,54.4718,54.4365,54.4718,16200.0
2013-12-02 10:45:00,77.36,77.44,77.31,77.38,10500.0,54.4788,54.5351,54.4436,54.4929,10500.0
2013-12-02 10:50:00,77.37,77.4,77.34,77.37,7600.0,54.4858,54.507,54.4647,54.4858,7600.0
2013-12-02 10:55:00,77.39,77.4,77.31,77.34,13400.0,54.4999,54.507,54.4436,54.4647,13400.0
2013-12-02 11:00:00,77.35,77.38,77.32,77.37,33000.0,54.4718,54.4929,54.4506,54.4858,33000.0
2013-12-02 11:05:00,77.37,77.41,77.34,77.4,13300.0,54.4858,54.514,54.4647,54.507,13300.0
2013-12-02 11:10:00,77.41,77.44,77.37,77.4,11100.0,54.514,54.5351,54.4858,54.507,11100.0
2013-12-02 11:15:00,77.39,77.4,77.3,77.34,7600.0,54.4999,54.507,54.4365,54.4647,7600.0
2013-12-02 11:20:00,77.33,77.37,77.32,77.32,10600.0,54.4577,54.4858,54.4506,54.4506,10600.0
2013-12-02 11:25:00,77.33,77.38,77.3,77.35,12100.0,54.4577,54.4929,54.4365,54.4718,12100.0
2013-12-02 11:30:00,77.38,77.39,77.29,77.33,27300.0,54.4929,54.4999,54.4295,54.4577,27300.0
2013-12-02 11:35:00,77.31,77.38,77.29,77.37,13800.0,54.4436,54.4929,54.4295,54.4858,13800.0
2013-12-02 11:40:00,77.37,77.37,77.29,77.31,9900.0,54.4858,54.4858,54.4295,54.4436,9900.0
2013-12-02 11:45:00,77.32,77.33,77.3,77.3,12500.0,54.4506,54.4577,54.4365,54.4365,12500.0
2013-12-02 11:50:00,77.3,77.33,77.3,77.33,8900.0,54.4365,54.4577,54.4365,54.4577,8900.0
2013-12-02 11:55:00,77.34,77.39,77.34,77.38,5500.0,54.4647,54.4999,54.4647,54.4929,5500.0
2013-12-02 12:00:00,77.37,77.39,77.35,77.38,4000.0,54.4858,54.4999,54.4718,54.4929,4000.0
2013-12-02 12:05:00,77.38,77.42,77.35,77.42,15800.0,54.4929,54.5211,54.4718,54.5211,15800.0
2013-12-02 12:10:00,77.42,77.42,77.37,77.37,8300.0,54.5211,54.5211,54.4858,54.4858,8300.0
2013-12-02 12:15:00,77.38,77.48,77.38,77.48,12600.0,54.4929,54.5633,54.4929,54.5633,12600.0
2013-12-02 12:20:00,77.48,77.5,77.45,77.47,11200.0,54.5633,54.5774,54.5422,54.5563,11200.0
2013-12-02 12:25:00,77.48,77.56,77.48,77.56,19300.0,54.5633,54.6196,54.5633,54.6196,19300.0
2013-12-02 12:30:00,77.55,77.61,77.53,77.61,35000.0,54.6126,54.6549,54.5985,54.6549,35000.0
2013-12-02 12:35:00,77.6,77.68,77.6,77.63,18000.0,54.6478,54.7041,54.6478,54.6689,18000.0
2013-12-02 12:40:00,77.61,77.68,77.61,77.68,14500.0,54.6549,54.7041,54.6549,54.7041,14500.0
2013-12-02 12:45:00,77.68,77.75,77.67,77.74,21600.0,54.7041,54.7534,54.6971,54.7464,21600.0
2013-12-02 12:50:00,77.75,77.87,77.73,77.87,39800.0,54.7534,54.838,54.7394,54.838,39800.0
2013-12-02 12:55:00,77.87,77.9,77.86,77.88,24500.0,54.838,54.8591,54.8309,54.845,24500.0
2013-12-02 13:00:00,77.87,77.88,77.83,77.84,23700.0,54.838,54.845,54.8098,54.8168,23700.0
2013-12-02 13:05:00,77.84,77.84,77.76,77.78,18300.0,54.8168,54.8168,54.7605,54.7746,18300.0
2013-12-02 13:10:00,77.78,77.82,77.74,77.81,37300.0,54.7746,54.8027,54.7464,54.7957,37300.0
2013-12-02 13:15:00,77.83,77.83,77.72,77.73,13600.0,54.8098,54.8098,54.7323,54.7394,13600.0
2013-12-02 13:20:00,77.73,77.76,77.67,77.75,16200.0,54.7394,54.7605,54.6971,54.7534,16200.0
2013-12-02 13:25:00,77.75,77.81,77.72,77.79,14600.0,54.7534,54.7957,54.7323,54.7816,14600.0
2013-12-02 13:30:00,77.77,77.77,77.7,77.74,15700.0,54.7675,54.7675,54.7182,54.7464,15700.0
2013-12-02 13:35:00,77.75,77.77,77.72,77.76,19600.0,54.7534,54.7675,54.7323,54.7605,19600.0
2013-12-02 13:40:00,77.76,77.84,77.76,77.84,25400.0,54.7605,54.8168,54.7605,54.8168,25400.0
2013-12-02 13:45:00,77.83,77.84,77.8,77.83,23400.0,54.8098,54.8168,54.7887,54.8098,23400.0
2013-12-02 13:50:00,77.82,77.85,77.81,77.83,17400.0,54.8027,54.8239,54.7957,54.8098,17400.0
2013-12-02 13:55:00,77.81,77.82,77.76,77.77,25700.0,54.7957,54.8027,54.7605,54.7675,25700.0
2013-12-02 14:00:00,77.77,77.79,77.67,77.67,16300.0,54.7675,54.7816,54.6971,54.6971,16300.0
2013-12-02 14:05:00,77.68,77.68,77.55,77.63,38700.0,54.7041,54.7041,54.6126,54.6689,38700.0
2013-12-02 14:10:00,77.63,77.65,77.59,77.6,19400.0,54.6689,54.683,54.6408,54.6478,19400.0
2013-12-02 14:15:00,77.6,77.66,77.57,77.65,26900.0,54.6478,54.6901,54.6267,54.683,26900.0
2013-12-02 14:20:00,77.65,77.73,77.6,77.7,20400.0,54.683,54.7394,54.6478,54.7182,20400.0
2013-12-02 14:25:00,77.7,77.71,77.65,77.69,14300.0,54.7182,54.7253,54.683,54.7112,14300.0
2013-12-02 14:30:00,77.7,77.72,77.63,77.65,21100.0,54.7182,54.7323,54.6689,54.683,21100.0
2013-12-02 14:35:00,77.66,77.7,77.63,77.66,23300.0,54.6901,54.7182,54.6689,54.6901,23300.0
2013-12-02 14:40:00,77.66,77.68,77.65,77.67,22000.0,54.6901,54.7041,54.683,54.6971,22000.0
2013-12-02 14:45:00,77.66,77.67,77.62,77.63,22100.0,54.6901,54.6971,54.6619,54.6689,22100.0
2013-12-02 14:50:00,77.64,77.69,77.61,77.66,17700.0,54.676,54.7112,54.6549,54.6901,17700.0
2013-12-02 14:55:00,77.67,77.72,77.67,77.69,13700.0,54.6971,54.7323,54.6971,54.7112,13700.0
2013-12-02 15:00:00,77.69,77.69,77.66,77.69,19100.0,54.7112,54.7112,54.6901,54.7112,19100.0
2013-12-02 15:05:00,77.68,77.71,77.67,77.69,26800.0,54.7041,54.7253,54.6971,54.7112,26800.0
2013-12-02 15:10:00,77.68,77.68,77.63,77.67,66400.0,54.7041,54.7041,54.6689,54.6971,66400.0
2013-12-02 15:15:00,77.66,77.67,77.61,77.62,24700.0,54.6901,54.6971,54.6549,54.6619,24700.0
2013-12-02 15:20:00,77.61,77.65,77.61,77.65,29700.0,54.6549,54.683,54.6549,54.683,29700.0
2013-12-02 15:25:00,77.64,77.65,77.59,77.6,49500.0,54.676,54.683,54.6408,54.6478,49500.0
2013-12-02 15:30:00,77.61,77.61,77.49,77.53,78000.0,54.6549,54.6549,54.5703,54.5985,78000.0
2013-12-02 15:35:00,77.52,77.55,77.52,77.55,45300.0,54.5915,54.6126,54.5915,54.6126,45300.0
2013-12-02 15:40:00,77.55,77.56,77.52,77.55,74400.0,54.6126,54.6196,54.5915,54.6126,74400.0
2013-12-02 15:45:00,77.55,77.56,77.48,77.48,97300.0,54.6126,54.6196,54.5633,54.5633,97300.0
2013-12-02 15:50:00,77.48,77.5,77.45,77.47,129300.0,54.5633,54.5774,54.5422,54.5563,129300.0
2013-12-02 15:55:00,77.46,77.48,77.32,77.45,180000.0,54.5492,54.5633,54.4506,54.5422,180000.0
2013-12-03 09:30:00,77.22,77.31,77.08,77.31,38200.0,54.3802,54.4436,54.2816,54.4436,38200.0
2013-12-03 09:35:00,77.32,77.35,77.17,77.26,17000.0,54.4506,54.4718,54.345,54.4084,17000.0
2013-12-03 09:40:00,77.23,77.25,77.08,77.09,30800.0,54.3872,54.4013,54.2816,54.2887,30800.0
2013-12-03 09:45:00,77.09,77.17,76.98,76.98,27500.0,54.2887,54.345,54.2112,54.2112,27500.0
2013-12-03 09:50:00,76.95,77.07,76.93,77.01,100200.0,54.1901,54.2746,54.176,54.2323,100200.0
2013-12-03 09:55:00,77.05,77.05,76.9,77.03,15900.0,54.2605,54.2605,54.1549,54.2464,15900.0
2013-12-03 10:00:00,77.04,77.21,77.04,77.13,36700.0,54.2534,54.3732,54.2534,54.3168,36700.0
2013-12-03 10:05:00,77.13,77.17,77.08,77.1,37200.0,54.3168,54.345,54.2816,54.2957,37200.0
2013-12-03 10:10:00,77.1,77.13,76.95,76.96,25000.0,54.2957,54.3168,54.1901,54.1971,25000.0
2013-12-03 10:15:00,76.94,77.04,76.94,77.02,16100.0,54.183,54.2534,54.183,54.2394,16100.0
2013-12-03 10:20:00,77.02,77.06,76.99,77.06,16700.0,54.2394,54.2675,54.2182,54.2675,16700.0
2013-12-03 10:25:00,77.05,77.06,76.87,76.87,14700.0,54.2605,54.2675,54.1337,54.1337,14700.0
2013-12-03 10:30:00,76.89,76.91,76.85,76.91,12900.0,54.1478,54.1619,54.1196,54.1619,12900.0
2013-12-03 10:35:00,76.89,76.89,76.78,76.79,18600.0,54.1478,54.1478,54.0703,54.0774,18600.0
2013-12-03 10:40:00,76.79,76.85,76.77,76.81,12200.0,54.0774,54.1196,54.0633,54.0915,12200.0
2013-12-03 10:45:00,76.82,76.82,76.7,76.71,17900.0,54.0985,54.0985,54.014,54.0211,17900.0
2013-12-03 10:50:00,76.7,76.76,76.68,76.7,19400.0,54.014,54.0563,53.9999,54.014,19400.0
2013-12-03 10:55:00,76.7,76.74,76.63,76.63,20100.0,54.014,54.0422,53.9647,53.9647,20100.0
2013-12-03 11:00:00,76.64,76.66,76.58,76.63,20800.0,53.9718,53.9858,53.9295,53.9647,20800.0
2013-12-03 11:05:00,76.64,76.69,76.62,76.64,14600.0,53.9718,54.007,53.9577,53.9718,14600.0
2013-12-03 11:10:00,76.63,76.68,76.6,76.68,15400.0,53.9647,53.9999,53.9436,53.9999,15400.0
2013-12-03 11:15:00,76.68,76.71,76.55,76.56,32300.0,53.9999,54.0211,53.9084,53.9154,32300.0
2013-12-03 11:20:00,76.55,76.59,76.52,76.53,14500.0,53.9084,53.9365,53.8872,53.8943,14500.0
2013-12-03 11:25:00,76.52,76.53,76.39,76.45,12000.0,53.8872,53.8943,53.7957,53.838,12000.0
2013-12-03 11:30:00,76.42,76.56,76.39,76.52,15300.0,53.8168,53.9154,53.7957,53.8872,15300.0
2013-12-03 11:35:00,76.52,76.52,76.45,76.49,31300.0,53.8872,53.8872,53.838,53.8661,31300.0
2013-12-03 11:40:00,76.49,76.5,76.4,76.49,31100.0,53.8661,53.8732,53.8027,53.8661,31100.0
2013-12-03 11:45:00,76.49,76.51,76.41,76.44,13900.0,53.8661,53.8802,53.8098,53.8309,13900.0
2013-12-03 11:50:00,76.44,76.45,76.37,76.39,16900.0,53.8309,53.838,53.7816,53.7957,16900.0
2013-12-03 11:55:00,76.39,76.48,76.37,76.48,27100.0,53.7957,53.8591,53.7816,53.8591,27100.0
2013-12-03 12:00:00,76.47,76.48,76.39,76.46,17600.0,53.852,53.8591,53.7957,53.845,17600.0
2013-12-03 12:05:00,76.47,76.53,76.47,76.48,11300.0,53.852,53.8943,53.852,53.8591,11300.0
2013-12-03 12:10:00,76.48,76.48,76.41,76.45,23300.0,53.8591,53.8591,53.8098,53.838,23300.0
2013-12-03 12:15:00,76.45,76.51,76.41,76.49,17800.0,53.838,53.8802,53.8098,53.8661,17800.0
2013-12-03 12:20:00,76.49,76.52,76.44,76.47,13500.0,53.8661,53.8872,53.8309,53.852,13500.0
2013-12-03 12:25:00,76.49,76.5,76.42,76.44,15400.0,53.8661,53.8732,53.8168,53.8309,15400.0
2013-12-03 12:30:00,76.43,76.5,76.4,76.45,14400.0,53.8239,53.8732,53.8027,53.838,14400.0
2013-12-03 12:35:00,76.45,76.45,76.25,76.28,103000.0,53.838,53.838,53.6971,53.7182,103000.0
2013-12-03 12:40:00,76.25,76.28,76.19,76.2,39700.0,53.6971,53.7182,53.6549,53.6619,39700.0
2013-12-03 12:45:00,76.19,76.21,76.16,76.19,13700.0,53.6549,53.6689,53.6337,53.6549,13700.0
2013-12-03 12:50:00,76.19,76.26,76.15,76.15,25800.0,53.6549,53.7042,53.6267,53.6267,25800.0
2013-12-03 12:55:00,76.15,76.16,76.12,76.14,18800.0,53.6267,53.6337,53.6056,53.6196,18800.0
2013-12-03 13:00:00,76.14,76.17,76.01,76.02,30400.0,53.6196,53.6408,53.5281,53.5351,30400.0
2013-12-03 13:05:00,76.02,76.02,75.96,76.02,36100.0,53.5351,53.5351,53.4929,53.5351,36100.0
2013-12-03 13:10:00,75.99,76.0,75.93,75.97,53700.0,53.514,53.5211,53.4718,53.4999,53700.0
2013-12-03 13:15:00,75.98,75.98,75.88,75.89,12100.0,53.507,53.507,53.4365,53.4436,12100.0
2013-12-03 13:20:00,75.91,75.91,75.77,75.78,24500.0,53.4577,53.4577,53.3591,53.3661,24500.0
2013-12-03 13:25:00,75.77,75.77,75.62,75.63,18800.0,53.3591,53.3591,53.2534,53.2605,18800.0
2013-12-03 13:30:00,75.64,75.76,75.63,75.75,12500.0,53.2675,53.352,53.2605,53.345,12500.0
2013-12-03 13:35:00,75.74,75.76,75.7,75.7,10600.0,53.338,53.352,53.3098,53.3098,10600.0
2013-12-03 13:40:00,75.7,75.73,75.6,75.61,26300.0,53.3098,53.3309,53.2394,53.2464,26300.0
2013-12-03 13:45:00,75.63,75.74,75.62,75.74,10600.0,53.2605,53.338,53.2534,53.338,10600.0
2013-12-03 13:50:00,75.74,75.74,75.69,75.74,19700.0,53.338,53.338,53.3027,53.338,19700.0
2013-12-03 13:55:00,75.73,75.74,75.66,75.69,20300.0,53.3309,53.338,53.2816,53.3027,20300.0
2013-12-03 14:00:00,75.67,75.7,75.59,75.63,23400.0,53.2887,53.3098,53.2323,53.2605,23400.0
2013-12-03 14:05:00,75.63,75.63,75.52,75.52,25700.0,53.2605,53.2605,53.183,53.183,25700.0
2013-12-03 14:10:00,75.54,75.59,75.53,75.54,20900.0,53.1971,53.2323,53.1901,53.1971,20900.0
2013-12-03 14:15:00,75.54,75.57,75.41,75.57,64500.0,53.1971,53.2182,53.1056,53.2182,64500.0
2013-12-03 14:20:00,75.57,75.64,75.56,75.63,18500.0,53.2182,53.2675,53.2112,53.2605,18500.0
2013-12-03 14:25:00,75.63,75.66,75.6,75.66,19600.0,53.2605,53.2816,53.2394,53.2816,19600.0
2013-12-03 14:30:00,75.66,75.72,75.61,75.7,37600.0,53.2816,53.3239,53.2464,53.3098,37600.0
2013-12-03 14:35:00,75.71,75.76,75.7,75.71,19200.0,53.3168,53.352,53.3098,53.3168,19200.0
2013-12-03 14:40:00,75.72,75.72,75.58,75.62,44300.0,53.3239,53.3239,53.2253,53.2534,44300.0
2013-12-03 14:45:00,75.62,75.67,75.6,75.65,21900.0,53.2534,53.2887,53.2394,53.2746,21900.0
2013-12-03 14:50:00,75.65,75.71,75.64,75.69,16000.0,53.2746,53.3168,53.2675,53.3027,16000.0
2013-12-03 14:55:00,75.69,75.7,75.64,75.68,12600.0,53.3027,53.3098,53.2675,53.2957,12600.0
2013-12-03 15:00:00,75.68,75.68,75.58,75.61,23600.0,53.2957,53.2957,53.2253,53.2464,23600.0
2013-12-03 15:05:00,75.61,75.68,75.61,75.62,31400.0,53.2464,53.2957,53.2464,53.2534,31400.0
2013-12-03 15:10:00,75.62,75.63,75.56,75.6,33000.0,53.2534,53.2605,53.2112,53.2394,33000.0
2013-12-03 15:15:00,75.6,75.61,75.58,75.6,32900.0,53.2394,53.2464,53.2253,53.2394,32900.0
2013-12-03 15:20:00,75.6,75.61,75.54,75.54,42000.0,53.2394,53.2464,53.1971,53.1971,42000.0
2013-12-03 15:25:00,75.55,75.58,75.49,75.49,122900.0,53.2042,53.2253,53.1619,53.1619,122900.0
2013-12-03 15:30:00,75.49,75.64,75.48,75.62,41700.0,53.1619,53.2675,53.1549,53.2534,41700.0
2013-12-03 15:35:00,75.63,75.63,75.57,75.57,38900.0,53.2605,53.2605,53.2182,53.2182,38900.0
2013-12-03 15:40:00,75.58,75.61,75.54,75.59,61200.0,53.2253,53.2464,53.1971,53.2323,61200.0
2013-12-03 15:45:00,75.59,75.64,75.57,75.63,94400.0,53.2323,53.2675,53.2182,53.2605,94400.0
2013-12-03 15:50:00,75.63,75.65,75.59,75.6,81800.0,53.2605,53.2746,53.2323,53.2394,81800.0
2013-12-03 15:55:00,75.59,75.65,75.59,75.63,201800.0,53.2323,53.2746,53.2323,53.2605,201800.0
2013-12-04 09:30:00,75.59,75.75,75.44,75.6,87200.0,53.2323,53.345,53.1267,53.2394,87200.0
2013-12-04 09:35:00,75.64,75.83,75.58,75.8,15300.0,53.2675,53.4013,53.2253,53.3802,15300.0
2013-12-04 09:40:00,75.78,75.93,75.74,75.84,19500.0,53.3661,53.4718,53.338,53.4084,19500.0
2013-12-04 09:45:00,75.86,75.88,75.75,75.85,12700.0,53.4225,53.4365,53.345,53.4154,12700.0
2013-12-04 09:50:00,75.84,75.86,75.72,75.86,20200.0,53.4084,53.4225,53.3239,53.4225,20200.0
2013-12-04 09:55:00,75.87,75.94,75.76,75.89,40900.0,53.4295,53.4788,53.352,53.4436,40900.0
2013-12-04 10:00:00,75.89,76.17,75.89,76.07,18300.0,53.4436,53.6408,53.4436,53.5703,18300.0
2013-12-04 10:05:00,76.09,76.23,76.06,76.23,11100.0,53.5844,53.683,53.5633,53.683,11100.0
2013-12-04 10:10:00,76.2,76.4,76.2,76.37,14700.0,53.6619,53.8027,53.6619,53.7816,14700.0
2013-12-04 10:15:00,76.38,76.44,76.34,76.36,14200.0,53.7887,53.8309,53.7605,53.7746,14200.0
2013-12-04 10:20:00,76.37,76.44,76.35,76.35,23200.0,53.7816,53.8309,53.7675,53.7675,23200.0
2013-12-04 10:25:00,76.32,76.36,76.26,76.27,19900.0,53.7464,53.7746,53.7042,53.7112,19900.0
2013-12-04 10:30:00,76.26,76.35,76.25,76.25,18900.0,53.7042,53.7675,53.6971,53.6971,18900.0
2013-12-04 10:35:00,76.25,76.3,76.23,76.28,23700.0,53.6971,53.7323,53.683,53.7182,23700.0
2013-12-04 10:40:00,76.27,76.32,76.2,76.21,14800.0,53.7112,53.7464,53.6619,53.6689,14800.0
2013-12-04 10:45:00,76.22,76.37,76.22,76.33,29800.0,53.676,53.7816,53.676,53.7534,29800.0
2013-12-04 10:50:00,76.32,76.35,76.26,76.29,18200.0,53.7464,53.7675,53.7042,53.7253,18200.0
2013-12-04 10:55:00,76.3,76.31,76.21,76.28,29800.0,53.7323,53.7394,53.6689,53.7182,29800.0
2013-12-04 11:00:00,76.26,76.34,76.19,76.3,9300.0,53.7042,53.7605,53.6549,53.7323,9300.0
2013-12-04 11:05:00,76.31,76.35,76.27,76.29,4100.0,53.7394,53.7675,53.7112,53.7253,4100.0
2013-12-04 11:10:00,76.31,76.38,76.28,76.34,6300.0,53.7394,53.7887,53.7182,53.7605,6300.0
2013-12-04 11:15:00,76.33,76.34,76.19,76.2,17700.0,53.7534,53.7605,53.6549,53.6619,17700.0
2013-12-04 11:20:00,76.18,76.23,76.17,76.17,24400.0,53.6478,53.683,53.6408,53.6408,24400.0
2013-12-04 11:25:00,76.18,76.24,76.17,76.22,23200.0,53.6478,53.6901,53.6408,53.676,23200.0
2013-12-04 11:30:00,76.24,76.25,76.17,76.2,24100.0,53.6901,53.6971,53.6408,53.6619,24100.0
2013-12-04 11:35:00,76.18,76.19,76.15,76.15,5800.0,53.6478,53.6549,53.6267,53.6267,5800.0
2013-12-04 11:40:00,76.15,76.22,76.1,76.21,23100.0,53.6267,53.676,53.5915,53.6689,23100.0
2013-12-04 11:45:00,76.2,76.21,76.14,76.15,16000.0,53.6619,53.6689,53.6196,53.6267,16000.0
2013-12-04 11:50:00,76.16,76.2,76.14,76.17,22200.0,53.6337,53.6619,53.6196,53.6408,22200.0
2013-12-04 11:55:00,76.17,76.27,76.15,76.27,24000.0,53.6408,53.7112,53.6267,53.7112,24000.0
2013-12-04 12:00:00,76.27,76.27,76.09,76.15,32000.0,53.7112,53.7112,53.5844,53.6267,32000.0
2013-12-04 12:05:00,76.14,76.18,76.12,76.13,19100.0,53.6196,53.6478,53.6056,53.6126,19100.0
2013-12-04 12:10:00,76.13,76.14,75.92,75.92,19100.0,53.6126,53.6196,53.4647,53.4647,19100.0
2013-12-04 12:15:00,75.94,75.95,75.87,75.92,6200.0,53.4788,53.4858,53.4295,53.4647,6200.0
2013-12-04 12:20:00,75.91,75.92,75.84,75.85,9800.0,53.4577,53.4647,53.4084,53.4154,9800.0
2013-12-04 12:25:00,75.87,75.88,75.76,75.76,14600.0,53.4295,53.4365,53.352,53.352,14600.0
2013-12-04 12:30:00,75.77,75.86,75.77,75.86,3700.0,53.3591,53.4225,53.3591,53.4225,3700.0
2013-12-04 12:35:00,75.87,75.89,75.79,75.84,15400.0,53.4295,53.4436,53.3732,53.4084,15400.0
2013-12-04 12:40:00,75.8,75.87,75.8,75.85,15900.0,53.3802,53.4295,53.3802,53.4154,15900.0
2013-12-04 12:45:00,75.86,75.91,75.83,75.83,6500.0,53.4225,53.4577,53.4013,53.4013,6500.0
2013-12-04 12:50:00,75.83,75.88,75.82,75.88,7200.0,53.4013,53.4365,53.3943,53.4365,7200.0
2013-12-04 12:55:00,75.88,75.93,75.88,75.89,10100.0,53.4365,53.4718,53.4365,53.4436,10100.0
2013-12-04 13:00:00,75.9,75.99,75.88,75.97,6000.0,53.4506,53.514,53.4365,53.4999,6000.0
2013-12-04 13:05:00,75.98,76.0,75.87,75.91,6300.0,53.507,53.5211,53.4295,53.4577,6300.0
2013-12-04 13:10:00,75.89,75.89,75.82,75.83,8500.0,53.4436,53.4436,53.3943,53.4013,8500.0
2013-12-04 13:15:00,75.81,75.81,75.72,75.73,5200.0,53.3872,53.3872,53.3239,53.3309,5200.0
2013-12-04 13:20:00,75.71,75.71,75.45,75.48,107800.0,53.3168,53.3168,53.1337,53.1549,107800.0
2013-12-04 13:25:00,75.48,75.56,75.42,75.44,65200.0,53.1549,53.2112,53.1126,53.1267,65200.0
2013-12-04 13:30:00,75.44,75.47,75.18,75.46,105300.0,53.1267,53.1478,52.9436,53.1408,105300.0
2013-12-04 13:35:00,75.46,75.53,75.42,75.52,13900.0,53.1408,53.1901,53.1126,53.183,13900.0
2013-12-04 13:40:00,75.53,75.54,75.46,75.5,41600.0,53.1901,53.1971,53.1408,53.1689,41600.0
2013-12-04 13:45:00,75.51,75.59,75.5,75.54,15500.0,53.176,53.2323,53.1689,53.1971,15500.0
2013-12-04 13:50:00,75.53,75.54,75.48,75.54,36000.0,53.1901,53.1971,53.1549,53.1971,36000.0
2013-12-04 13:55:00,75.51,75.54,75.39,75.4,45400.0,53.176,53.1971,53.0915,53.0985,45400.0
2013-12-04 14:00:00,75.4,75.51,75.37,75.5,59500.0,53.0985,53.176,53.0774,53.1689,59500.0
2013-12-04 14:05:00,75.48,75.51,75.44,75.44,25800.0,53.1549,53.176,53.1267,53.1267,25800.0
2013-12-04 14:10:00,75.46,75.59,75.44,75.57,18100.0,53.1408,53.2323,53.1267,53.2182,18100.0
2013-12-04 14:15:00,75.59,75.62,75.54,75.56,28000.0,53.2323,53.2534,53.1971,53.2112,28000.0
2013-12-04 14:20:00,75.57,75.6,75.48,75.49,20700.0,53.2182,53.2394,53.1549,53.1619,20700.0
2013-12-04 14:25:00,75.49,75.55,75.47,75.53,18900.0,53.1619,53.2042,53.1478,53.1901,18900.0
2013-12-04 14:30:00,75.55,75.62,75.54,75.59,17800.0,53.2042,53.2534,53.1971,53.2323,17800.0
2013-12-04 14:35:00,75.57,75.7,75.56,75.69,25000.0,53.2182,53.3098,53.2112,53.3027,25000.0
2013-12-04 14:40:00,75.69,75.7,75.54,75.57,33700.0,53.3027,53.3098,53.1971,53.2182,33700.0
2013-12-04 14:45:00,75.56,75.58,75.53,75.57,18900.0,53.2112,53.2253,53.1901,53.2182,18900.0
2013-12-04 14:50:00,75.57,75.64,75.57,75.61,10900.0,53.2182,53.2675,53.2182,53.2464,10900.0
2013-12-04 14:55:00,75.61,75.61,75.56,75.59,9400.0,53.2464,53.2464,53.2112,53.2323,9400.0
2013-12-04 15:00:00,75.57,75.6,75.51,75.51,14000.0,53.2182,53.2394,53.176,53.176,14000.0
2013-12-04 15:05:00,75.52,75.6,75.52,75.6,17900.0,53.183,53.2394,53.183,53.2394,17900.0
2013-12-04 15:10:00,75.59,75.7,75.57,75.7,27000.0,53.2323,53.3098,53.2182,53.3098,27000.0
2013-12-04 15:15:00,75.7,75.81,75.69,75.79,25600.0,53.3098,53.3872,53.3027,53.3732,25600.0
2013-12-04 15:20:00,75.79,75.79,75.74,75.77,36700.0,53.3732,53.3732,53.338,53.3591,36700.0
2013-12-04 15:25:00,75.75,75.8,75.74,75.8,14300.0,53.345,53.3802,53.338,53.3802,14300.0
2013-12-04 15:30:00,75.81,75.82,75.68,75.82,70200.0,53.3872,53.3943,53.2957,53.3943,70200.0
2013-12-04 15:35:00,75.82,75.84,75.77,75.77,18900.0,53.3943,53.4084,53.3591,53.3591,18900.0
2013-12-04 15:40:00,75.77,75.88,75.76,75.88,24900.0,53.3591,53.4365,53.352,53.4365,24900.0
2013-12-04 15:45:00,75.87,75.87,75.78,75.8,42700.0,53.4295,53.4295,53.3661,53.3802,42700.0
2013-12-04 15:50:00,75.8,75.81,75.76,75.77,39500.0,53.3802,53.3872,53.352,53.3591,39500.0
2013-12-04 15:55:00,75.78,75.78,75.67,75.71,81800.0,53.3661,53.3661,53.2887,53.3168,81800.0
2013-12-05 09:30:00,75.36,75.43,75.11,75.17,46100.0,53.0703,53.1196,52.8943,52.9365,46100.0
2013-12-05 09:35:00,75.25,75.41,75.19,75.32,22400.0,52.9929,53.1056,52.9506,53.0422,22400.0
2013-12-05 09:40:00,75.32,75.35,75.11,75.17,33300.0,53.0422,53.0633,52.8943,52.9365,33300.0
2013-12-05 09:45:00,75.17,75.2,75.08,75.09,24900.0,52.9365,52.9577,52.8732,52.8802,24900.0
2013-12-05 09:50:00,75.11,75.33,75.08,75.27,25600.0,52.8943,53.0492,52.8732,53.007,25600.0
2013-12-05 09:55:00,75.27,75.32,75.2,75.2,18400.0,53.007,53.0422,52.9577,52.9577,18400.0
2013-12-05 10:00:00,75.2,75.32,75.19,75.3,50200.0,52.9577,53.0422,52.9506,53.0281,50200.0
2013-12-05 10:05:00,75.31,75.51,75.26,75.48,24500.0,53.0351,53.176,52.9999,53.1549,24500.0
2013-12-05 10:10:00,75.48,75.52,75.41,75.41,24300.0,53.1549,53.183,53.1056,53.1056,24300.0
2013-12-05 10:15:00,75.39,75.39,75.25,75.27,19200.0,53.0915,53.0915,52.9929,53.007,19200.0
2013-12-05 10:20:00,75.28,75.28,75.19,75.25,19400.0,53.014,53.014,52.9506,52.9929,19400.0
2013-12-05 10:25:00,75.22,75.29,75.2,75.22,41400.0,52.9718,53.0211,52.9577,52.9718,41400.0
2013-12-05 10:30:00,75.23,75.26,75.15,75.17,24300.0,52.9788,52.9999,52.9225,52.9365,24300.0
2013-12-05 10:35:00,75.16,75.18,75.06,75.07,16000.0,52.9295,52.9436,52.8591,52.8661,16000.0
2013-12-05 10:40:00,75.07,75.08,74.92,74.92,23000.0,52.8661,52.8732,52.7605,52.7605,23000.0
2013-12-05 10:45:00,74.95,74.95,74.82,74.91,18600.0,52.7816,52.7816,52.6901,52.7534,18600.0
2013-12-05 10:50:00,74.92,74.93,74.8,74.89,24400.0,52.7605,52.7675,52.676,52.7394,24400.0
2013-12-05 10:55:00,74.87,75.01,74.87,75.0,48500.0,52.7253,52.8239,52.7253,52.8168,48500.0
2013-12-05 11:00:00,75.01,75.04,74.92,74.99,19600.0,52.8239,52.845,52.7605,52.8098,19600.0
2013-12-05 11:05:00,74.99,75.01,74.92,74.93,14500.0,52.8098,52.8239,52.7605,52.7675,14500.0
2013-12-05 11:10:00,74.92,74.97,74.91,74.92,9600.0,52.7605,52.7957,52.7534,52.7605,9600.0
2013-12-05 11:15:00,74.93,75.0,74.92,74.97,8500.0,52.7675,52.8168,52.7605,52.7957,8500.0
2013-12-05 11:20:00,74.97,75.01,74.94,75.01,8700.0,52.7957,52.8239,52.7746,52.8239,8700.0
2013-12-05 11:25:00,75.01,75.01,74.91,74.93,13800.0,52.8239,52.8239,52.7534,52.7675,13800.0
2013-12-05 11:30:00,74.91,74.95,74.9,74.9,28400.0,52.7534,52.7816,52.7464,52.7464,28400.0
2013-12-05 11:35:00,74.91,74.96,74.84,74.93,52600.0,52.7534,52.7887,52.7042,52.7675,52600.0
2013-12-05 11:40:00,74.94,74.98,74.88,74.98,21300.0,52.7746,52.8027,52.7323,52.8027,21300.0
2013-12-05 11:45:00,74.97,74.98,74.93,74.96,6000.0,52.7957,52.8027,52.7675,52.7887,6000.0
2013-12-05 11:50:00,74.96,75.01,74.92,75.01,27400.0,52.7887,52.8239,52.7605,52.8239,27400.0
2013-12-05 11:55:00,75.01,75.01,74.94,74.99,8500.0,52.8239,52.8239,52.7746,52.8098,8500.0
2013-12-05 12:00:00,75.0,75.02,74.96,75.02,11500.0,52.8168,52.8309,52.7887,52.8309,11500.0
2013-12-05 12:05:00,75.01,75.04,74.97,74.98,16300.0,52.8239,52.845,52.7957,52.8027,16300.0
2013-12-05 12:10:00,74.98,75.08,74.97,75.05,12100.0,52.8027,52.8732,52.7957,52.852,12100.0
2013-12-05 12:15:00,75.05,75.05,75.0,75.0,16800.0,52.852,52.852,52.8168,52.8168,16800.0
2013-12-05 12:20:00,75.0,75.04,74.96,74.97,45400.0,52.8168,52.845,52.7887,52.7957,45400.0
2013-12-05 12:25:00,74.97,75.01,74.94,74.94,12000.0,52.7957,52.8239,52.7746,52.7746,12000.0
2013-12-05 12:30:00,74.95,74.98,74.94,74.97,22300.0,52.7816,52.8027,52.7746,52.7957,22300.0
2013-12-05 12:35:00,74.95,75.0,74.95,75.0,6300.0,52.7816,52.8168,52.7816,52.8168,6300.0
2013-12-05 12:40:00,74.99,75.04,74.99,75.03,9100.0,52.8098,52.845,52.8098,52.838,9100.0
2013-12-05 12:45:00,75.04,75.07,75.04,75.04,8800.0,52.845,52.8661,52.845,52.845,8800.0
2013-12-05 12:50:00,75.03,75.08,75.03,75.08,4300.0,52.838,52.8732,52.838,52.8732,4300.0
2013-12-05 12:55:00,75.06,75.11,75.06,75.06,10500.0,52.8591,52.8943,52.8591,52.8591,10500.0
2013-12-05 13:00:00,75.06,75.1,75.06,75.09,9800.0,52.8591,52.8872,52.8591,52.8802,9800.0
2013-12-05 13:05:00,75.1,75.13,75.1,75.11,8900.0,52.8872,52.9084,52.8872,52.8943,8900.0
2013-12-05 13:10:00,75.1,75.11,75.08,75.09,9900.0,52.8872,52.8943,52.8732,52.8802,9900.0
2013-12-05 13:15:00,75.08,75.08,75.03,75.03,12100.0,52.8732,52.8732,52.838,52.838,12100.0
2013-12-05 13:20:00,75.03,75.04,74.96,74.96,19700.0,52.838,52.845,52.7887,52.7887,19700.0
2013-12-05 13:25:00,74.95,74.97,74.94,74.95,18300.0,52.7816,52.7957,52.7746,52.7816,18300.0
2013-12-05 13:30:00,74.96,74.99,74.96,74.97,10500.0,52.7887,52.8098,52.7887,52.7957,10500.0
2013-12-05 13:35:00,74.97,74.99,74.96,74.99,8500.0,52.7957,52.8098,52.7887,52.8098,8500.0
2013-12-05 13:40:00,74.99,75.04,74.98,75.04,16000.0,52.8098,52.845,52.8027,52.845,16000.0
2013-12-05 13:45:00,75.04,75.06,74.99,75.0,13800.0,52.845,52.8591,52.8098,52.8168,13800.0
2013-12-05 13:50:00,74.98,75.02,74.98,75.02,8200.0,52.8027,52.8309,52.8027,52.8309,8200.0
2013-12-05 13:55:00,75.02,75.07,75.01,75.04,17300.0,52.8309,52.8661,52.8239,52.845,17300.0
2013-12-05 14:00:00,75.03,75.1,75.03,75.08,11700.0,52.838,52.8872,52.838,52.8732,11700.0
2013-12-05 14:05:00,75.07,75.14,75.06,75.08,14800.0,52.8661,52.9154,52.8591,52.8732,14800.0
2013-12-05 14:10:00,75.08,75.08,74.99,74.99,24300.0,52.8732,52.8732,52.8098,52.8098,24300.0
2013-12-05 14:15:00,74.98,75.04,74.98,75.02,14900.0,52.8027,52.845,52.8027,52.8309,14900.0
2013-12-05 14:20:00,75.05,75.07,75.01,75.04,11700.0,52.852,52.8661,52.8239,52.845,11700.0
2013-12-05 14:25:00,75.02,75.08,75.02,75.08,7500.0,52.8309,52.8732,52.8309,52.8732,7500.0
2013-12-05 14:30:00,75.08,75.1,75.02,75.02,9500.0,52.8732,52.8872,52.8309,52.8309,9500.0
2013-12-05 14:35:00,75.04,75.11,75.04,75.11,8000.0,52.845,52.8943,52.845,52.8943,8000.0
2013-12-05 14:40:00,75.1,75.12,75.07,75.08,17000.0,52.8872,52.9013,52.8661,52.8732,17000.0
2013-12-05 14:45:00,75.07,75.11,75.04,75.05,21900.0,52.8661,52.8943,52.845,52.852,21900.0
2013-12-05 14:50:00,75.05,75.06,74.97,74.97,48300.0,52.852,52.8591,52.7957,52.7957,48300.0
2013-12-05 14:55:00,74.98,74.99,74.95,74.95,26800.0,52.8027,52.8098,52.7816,52.7816,26800.0
2013-12-05 15:00:00,74.95,75.0,74.94,74.97,28700.0,52.7816,52.8168,52.7746,52.7957,28700.0
2013-12-05 15:05:00,74.97,74.99,74.95,74.98,18800.0,52.7957,52.8098,52.7816,52.8027,18800.0
2013-12-05 15:10:00,74.98,75.0,74.97,74.98,29500.0,52.8027,52.8168,52.7957,52.8027,29500.0
2013-12-05 15:15:00,74.98,75.05,74.97,75.03,30100.0,52.8027,52.852,52.7957,52.838,30100.0
2013-12-05 15:20:00,75.04,75.05,74.99,75.03,38800.0,52.845,52.852,52.8098,52.838,38800.0
2013-12-05 15:25:00,75.04,75.09,75.0,75.0,22500.0,52.845,52.8802,52.8168,52.8168,22500.0
2013-12-05 15:30:00,75.0,75.06,74.97,75.06,33200.0,52.8168,52.8591,52.7957,52.8591,33200.0
2013-12-05 15:35:00,75.06,75.1,75.03,75.05,27500.0,52.8591,52.8872,52.838,52.852,27500.0
2013-12-05 15:40:00,75.03,75.06,74.99,75.0,46800.0,52.838,52.8591,52.8098,52.8168,46800.0
2013-12-05 15:45:00,75.0,75.01,74.94,74.97,44500.0,52.8168,52.8239,52.7746,52.7957,44500.0
2013-12-05 15:50:00,74.96,75.06,74.96,75.05,76300.0,52.7887,52.8591,52.7887,52.852,76300.0
2013-12-05 15:55:00,75.05,75.06,74.99,75.02,119400.0,52.852,52.8591,52.8098,52.8309,119400.0
2013-12-06 09:30:00,75.96,76.33,75.79,76.08,41900.0,53.4929,53.7534,53.3732,53.5774,41900.0
2013-12-06 09:35:00,76.05,76.16,76.03,76.09,28800.0,53.5563,53.6337,53.5422,53.5844,28800.0
2013-12-06 09:40:00,76.09,76.2,76.07,76.07,38700.0,53.5844,53.6619,53.5703,53.5703,38700.0
2013-12-06 09:45:00,76.07,76.08,75.88,75.98,53400.0,53.5703,53.5774,53.4365,53.507,53400.0
2013-12-06 09:50:00,75.92,76.06,75.86,76.03,20600.0,53.4647,53.5633,53.4225,53.5422,20600.0
2013-12-06 09:55:00,75.99,76.1,75.7,75.7,20200.0,53.514,53.5915,53.3098,53.3098,20200.0
2013-12-06 10:00:00,75.67,75.84,75.61,75.77,21000.0,53.2887,53.4084,53.2464,53.3591,21000.0
2013-12-06 10:05:00,75.75,75.83,75.7,75.81,13600.0,53.345,53.4013,53.3098,53.3872,13600.0
2013-12-06 10:10:00,75.8,75.84,75.75,75.81,16600.0,53.3802,53.4084,53.345,53.3872,16600.0
2013-12-06 10:15:00,75.82,75.83,75.72,75.72,22200.0,53.3943,53.4013,53.3239,53.3239,22200.0
2013-12-06 10:20:00,75.72,75.73,75.59,75.59,16600.0,53.3239,53.3309,53.2323,53.2323,16600.0
2013-12-06 10:25:00,75.6,75.69,75.49,75.51,12800.0,53.2394,53.3027,53.1619,53.176,12800.0
2013-12-06 10:30:00,75.48,75.63,75.44,75.63,28400.0,53.1549,53.2605,53.1267,53.2605,28400.0
2013-12-06 10:35:00,75.63,75.65,75.59,75.6,9100.0,53.2605,53.2746,53.2323,53.2394,9100.0
2013-12-06 10:40:00,75.59,75.61,75.45,75.45,14300.0,53.2323,53.2464,53.1337,53.1337,14300.0
2013-12-06 10:45:00,75.47,75.55,75.44,75.5,13000.0,53.1478,53.2042,53.1267,53.1689,13000.0
2013-12-06 10:50:00,75.49,75.6,75.49,75.56,10600.0,53.1619,53.2394,53.1619,53.2112,10600.0
2013-12-06 10:55:00,75.58,75.7,75.58,75.62,10600.0,53.2253,53.3098,53.2253,53.2534,10600.0
2013-12-06 11:00:00,75.62,75.7,75.59,75.67,17900.0,53.2534,53.3098,53.2323,53.2887,17900.0
2013-12-06 11:05:00,75.67,75.67,75.53,75.53,12000.0,53.2887,53.2887,53.1901,53.1901,12000.0
2013-12-06 11:10:00,75.55,75.6,75.5,75.53,52700.0,53.2042,53.2394,53.1689,53.1901,52700.0
2013-12-06 11:15:00,75.53,75.57,75.49,75.51,10400.0,53.1901,53.2182,53.1619,53.176,10400.0
2013-12-06 11:20:00,75.5,75.52,75.47,75.48,10600.0,53.1689,53.183,53.1478,53.1549,10600.0
2013-12-06 11:25:00,75.47,75.51,75.44,75.44,8700.0,53.1478,53.176,53.1267,53.1267,8700.0
2013-12-06 11:30:00,75.45,75.61,75.45,75.58,15500.0,53.1337,53.2464,53.1337,53.2253,15500.0
2013-12-06 11:35:00,75.59,75.68,75.59,75.66,7100.0,53.2323,53.2957,53.2323,53.2816,7100.0
2013-12-06 11:40:00,75.66,75.78,75.66,75.78,8300.0,53.2816,53.3661,53.2816,53.3661,8300.0
2013-12-06 11:45:00,75.78,75.92,75.78,75.92,26600.0,53.3661,53.4647,53.3661,53.4647,26600.0
2013-12-06 11:50:00,75.92,75.92,75.87,75.88,8600.0,53.4647,53.4647,53.4295,53.4365,8600.0
2013-12-06 11:55:00,75.87,75.92,75.84,75.85,13800.0,53.4295,53.4647,53.4084,53.4154,13800.0
2013-12-06 12:00:00,75.87,75.95,75.86,75.94,28500.0,53.4295,53.4858,53.4225,53.4788,28500.0
2013-12-06 12:05:00,75.95,75.95,75.92,75.93,12000.0,53.4858,53.4858,53.4647,53.4718,12000.0
2013-12-06 12:10:00,75.93,75.93,75.86,75.87,7200.0,53.4718,53.4718,53.4225,53.4295,7200.0
2013-12-06 12:15:00,75.86,75.89,75.85,75.89,5100.0,53.4225,53.4436,53.4154,53.4436,5100.0
2013-12-06 12:20:00,75.89,75.91,75.86,75.88,7000.0,53.4436,53.4577,53.4225,53.4365,7000.0
2013-12-06 12:25:00,75.88,75.93,75.87,75.92,4800.0,53.4365,53.4718,53.4295,53.4647,4800.0
2013-12-06 12:30:00,75.93,76.02,75.93,75.99,9100.0,53.4718,53.5351,53.4718,53.514,9100.0
2013-12-06 12:35:00,75.99,76.07,75.98,76.05,12800.0,53.514,53.5703,53.507,53.5563,12800.0
2013-12-06 12:40:00,76.07,76.08,76.02,76.02,12900.0,53.5703,53.5774,53.5351,53.5351,12900.0
2013-12-06 12:45:00,76.05,76.05,75.99,76.02,6200.0,53.5563,53.5563,53.514,53.5351,6200.0
2013-12-06 12:50:00,76.04,76.05,76.02,76.02,3900.0,53.5492,53.5563,53.5351,53.5351,3900.0
2013-12-06 12:55:00,76.02,76.08,76.02,76.05,7800.0,53.5351,53.5774,53.5351,53.5563,7800.0
2013-12-06 13:00:00,76.07,76.1,76.07,76.1,7700.0,53.5703,53.5915,53.5703,53.5915,7700.0
2013-12-06 13:05:00,76.12,76.12,76.03,76.04,6600.0,53.6056,53.6056,53.5422,53.5492,6600.0
2013-12-06 13:10:00,76.03,76.04,76.01,76.01,5100.0,53.5422,53.5492,53.5281,53.5281,5100.0
2013-12-06 13:15:00,76.02,76.1,76.01,76.1,6300.0,53.5351,53.5915,53.5281,53.5915,6300.0
2013-12-06 13:20:00,76.09,76.09,76.04,76.07,6200.0,53.5844,53.5844,53.5492,53.5703,6200.0
2013-12-06 13:25:00,76.07,76.09,76.06,76.08,4700.0,53.5703,53.5844,53.5633,53.5774,4700.0
2013-12-06 13:30:00,76.08,76.1,76.07,76.07,6200.0,53.5774,53.5915,53.5703,53.5703,6200.0
2013-12-06 13:35:00,76.08,76.13,76.06,76.13,10400.0,53.5774,53.6126,53.5633,53.6126,10400.0
2013-12-06 13:40:00,76.12,76.16,76.1,76.12,18300.0,53.6056,53.6337,53.5915,53.6056,18300.0
2013-12-06 13:45:00,76.13,76.13,76.05,76.09,18400.0,53.6126,53.6126,53.5563,53.5844,18400.0
2013-12-06 13:50:00,76.09,76.09,76.01,76.01,8900.0,53.5844,53.5844,53.5281,53.5281,8900.0
2013-12-06 13:55:00,76.02,76.03,75.99,76.01,10600.0,53.5351,53.5422,53.514,53.5281,10600.0
2013-12-06 14:00:00,76.02,76.09,76.02,76.05,8900.0,53.5351,53.5844,53.5351,53.5563,8900.0
2013-12-06 14:05:00,76.05,76.08,76.04,76.08,8000.0,53.5563,53.5774,53.5492,53.5774,8000.0
2013-12-06 14:10:00,76.07,76.11,76.04,76.1,16900.0,53.5703,53.5985,53.5492,53.5915,16900.0
2013-12-06 14:15:00,76.1,76.11,76.08,76.1,11400.0,53.5915,53.5985,53.5774,53.5915,11400.0
2013-12-06 14:20:00,76.09,76.11,76.09,76.1,11800.0,53.5844,53.5985,53.5844,53.5915,11800.0
2013-12-06 14:25:00,76.11,76.14,76.08,76.1,7200.0,53.5985,53.6196,53.5774,53.5915,7200.0
2013-12-06 14:30:00,76.1,76.12,76.08,76.1,15500.0,53.5915,53.6056,53.5774,53.5915,15500.0
2013-12-06 14:35:00,76.1,76.12,76.1,76.12,7500.0,53.5915,53.6056,53.5915,53.6056,7500.0
2013-12-06 14:40:00,76.13,76.13,76.1,76.12,12300.0,53.6126,53.6126,53.5915,53.6056,12300.0
2013-12-06 14:45:00,76.11,76.13,76.09,76.1,12600.0,53.5985,53.6126,53.5844,53.5915,12600.0
2013-12-06 14:50:00,76.11,76.11,76.1,76.1,10100.0,53.5985,53.5985,53.5915,53.5915,10100.0
2013-12-06 14:55:00,76.1,76.11,76.08,76.1,34500.0,53.5915,53.5985,53.5774,53.5915,34500.0
2013-12-06 15:00:00,76.1,76.12,76.09,76.11,11200.0,53.5915,53.6056,53.5844,53.5985,11200.0
2013-12-06 15:05:00,76.11,76.12,76.09,76.1,16200.0,53.5985,53.6056,53.5844,53.5915,16200.0
2013-12-06 15:10:00,76.1,76.12,76.09,76.09,24800.0,53.5915,53.6056,53.5844,53.5844,24800.0
2013-12-06 15:15:00,76.1,76.13,76.09,76.13,16400.0,53.5915,53.6126,53.5844,53.6126,16400.0
2013-12-06 15:20:00,76.13,76.18,76.11,76.12,33000.0,53.6126,53.6478,53.5985,53.6056,33000.0
2013-12-06 15:25:00,76.12,76.13,76.06,76.09,27200.0,53.6056,53.6126,53.5633,53.5844,27200.0
2013-12-06 15:30:00,76.09,76.21,76.09,76.19,35200.0,53.5844,53.6689,53.5844,53.6549,35200.0
2013-12-06 15:35:00,76.18,76.18,76.05,76.07,27400.0,53.6478,53.6478,53.5563,53.5703,27400.0
2013-12-06 15:40:00,76.08,76.14,76.07,76.08,29400.0,53.5774,53.6196,53.5703,53.5774,29400.0
2013-12-06 15:45:00,76.07,76.14,76.04,76.06,57500.0,53.5703,53.6196,53.5492,53.5633,57500.0
2013-12-06 15:50:00,76.04,76.14,76.04,76.11,58000.0,53.5492,53.6196,53.5492,53.5985,58000.0
2013-12-06 15:55:00,76.11,76.19,76.06,76.17,115700.0,53.5985,53.6549,53.5633,53.6408,115700.0
2013-12-09 09:30:00,76.5,76.79,76.43,76.56,59500.0,53.8732,54.0774,53.8239,53.9154,59500.0
2013-12-09 09:35:00,76.62,76.62,76.44,76.51,20500.0,53.9577,53.9577,53.8309,53.8802,20500.0
2013-12-09 09:40:00,76.51,76.53,76.47,76.5,17900.0,53.8802,53.8943,53.852,53.8732,17900.0
2013-12-09 09:45:00,76.48,76.51,76.47,76.49,21000.0,53.8591,53.8802,53.852,53.8661,21000.0
2013-12-09 09:50:00,76.49,76.54,76.45,76.48,11200.0,53.8661,53.9013,53.838,53.8591,11200.0
2013-12-09 09:55:00,76.48,76.75,76.48,76.7,27800.0,53.8591,54.0492,53.8591,54.014,27800.0
2013-12-09 10:00:00,76.69,76.69,76.51,76.51,11800.0,54.007,54.007,53.8802,53.8802,11800.0
2013-12-09 10:05:00,76.5,76.55,76.4,76.4,15400.0,53.8732,53.9084,53.8027,53.8027,15400.0
2013-12-09 10:10:00,76.4,76.48,76.38,76.46,18800.0,53.8027,53.8591,53.7887,53.845,18800.0
2013-12-09 10:15:00,76.46,76.46,76.38,76.38,8100.0,53.845,53.845,53.7887,53.7887,8100.0
2013-12-09 10:20:00,76.39,76.4,76.33,76.34,12000.0,53.7957,53.8027,53.7534,53.7605,12000.0
2013-12-09 10:25:00,76.36,76.36,76.24,76.25,17800.0,53.7746,53.7746,53.6901,53.6971,17800.0
2013-12-09 10:30:00,76.25,76.25,76.18,76.19,16100.0,53.6971,53.6971,53.6478,53.6549,16100.0
2013-12-09 10:35:00,76.19,76.23,76.18,76.22,16000.0,53.6549,53.683,53.6478,53.676,16000.0
2013-12-09 10:40:00,76.22,76.22,76.12,76.12,26100.0,53.676,53.676,53.6056,53.6056,26100.0
2013-12-09 10:45:00,76.15,76.15,76.06,76.09,14700.0,53.6267,53.6267,53.5633,53.5844,14700.0
2013-12-09 10:50:00,76.09,76.26,76.07,76.26,19800.0,53.5844,53.7042,53.5703,53.7042,19800.0
2013-12-09 10:55:00,76.26,76.28,76.22,76.22,24900.0,53.7042,53.7182,53.676,53.676,24900.0
2013-12-09 11:00:00,76.24,76.24,76.2,76.22,11700.0,53.6901,53.6901,53.6619,53.676,11700.0
2013-12-09 11:05:00,76.21,76.21,76.16,76.18,8000.0,53.6689,53.6689,53.6337,53.6478,8000.0
2013-12-09 11:10:00,76.17,76.21,76.12,76.21,14200.0,53.6408,53.6689,53.6056,53.6689,14200.0
2013-12-09 11:15:00,76.21,76.23,76.2,76.22,10100.0,53.6689,53.683,53.6619,53.676,10100.0
2013-12-09 11:20:00,76.23,76.31,76.2,76.29,33500.0,53.683,53.7394,53.6619,53.7253,33500.0
2013-12-09 11:25:00,76.3,76.4,76.29,76.37,17300.0,53.7323,53.8027,53.7253,53.7816,17300.0
2013-12-09 11:30:00,76.37,76.41,76.33,76.4,8700.0,53.7816,53.8098,53.7534,53.8027,8700.0
2013-12-09 11:35:00,76.39,76.39,76.31,76.31,14900.0,53.7957,53.7957,53.7394,53.7394,14900.0
2013-12-09 11:40:00,76.33,76.37,76.29,76.35,9200.0,53.7534,53.7816,53.7253,53.7675,9200.0
2013-12-09 11:45:00,76.35,76.45,76.34,76.43,9400.0,53.7675,53.838,53.7605,53.8239,9400.0
2013-12-09 11:50:00,76.42,76.47,76.42,76.46,14400.0,53.8168,53.852,53.8168,53.845,14400.0
2013-12-09 11:55:00,76.46,76.47,76.44,76.45,9500.0,53.845,53.852,53.8309,53.838,9500.0
2013-12-09 12:00:00,76.45,76.5,76.44,76.48,11800.0,53.838,53.8732,53.8309,53.8591,11800.0
2013-12-09 12:05:00,76.5,76.5,76.38,76.41,19900.0,53.8732,53.8732,53.7887,53.8098,19900.0
2013-12-09 12:10:00,76.4,76.41,76.34,76.38,6000.0,53.8027,53.8098,53.7605,53.7887,6000.0
2013-12-09 12:15:00,76.39,76.44,76.39,76.43,6100.0,53.7957,53.8309,53.7957,53.8239,6100.0
2013-12-09 12:20:00,76.43,76.44,76.38,76.41,6100.0,53.8239,53.8309,53.7887,53.8098,6100.0
2013-12-09 12:25:00,76.41,76.42,76.38,76.41,11400.0,53.8098,53.8168,53.7887,53.8098,11400.0
2013-12-09 12:30:00,76.42,76.46,76.41,76.46,5800.0,53.8168,53.845,53.8098,53.845,5800.0
2013-12-09 12:35:00,76.47,76.48,76.41,76.42,7400.0,53.852,53.8591,53.8098,53.8168,7400.0
2013-12-09 12:40:00,76.42,76.46,76.38,76.44,23400.0,53.8168,53.845,53.7887,53.8309,23400.0
2013-12-09 12:45:00,76.44,76.49,76.43,76.46,8500.0,53.8309,53.8661,53.8239,53.845,8500.0
2013-12-09 12:50:00,76.47,76.5,76.45,76.49,11500.0,53.852,53.8732,53.838,53.8661,11500.0
2013-12-09 12:55:00,76.48,76.48,76.43,76.43,11000.0,53.8591,53.8591,53.8239,53.8239,11000.0
2013-12-09 13:00:00,76.44,76.45,76.42,76.44,10200.0,53.8309,53.838,53.8168,53.8309,10200.0
2013-12-09 13:05:00,76.44,76.44,76.37,76.38,10600.0,53.8309,53.8309,53.7816,53.7887,10600.0
2013-12-09 13:10:00,76.38,76.47,76.38,76.47,9700.0,53.7887,53.852,53.7887,53.852,9700.0
2013-12-09 13:15:00,76.46,76.5,76.46,76.48,8900.0,53.845,53.8732,53.845,53.8591,8900.0
2013-12-09 13:20:00,76.47,76.51,76.45,76.47,15200.0,53.852,53.8802,53.838,53.852,15200.0
2013-12-09 13:25:00,76.49,76.52,76.47,76.5,14800.0,53.8661,53.8872,53.852,53.8732,14800.0
2013-12-09 13:30:00,76.52,76.54,76.51,76.54,11000.0,53.8872,53.9013,53.8802,53.9013,11000.0
2013-12-09 13:35:00,76.55,76.57,76.45,76.46,23300.0,53.9084,53.9225,53.838,53.845,23300.0
2013-12-09 13:40:00,76.46,76.49,76.46,76.46,6400.0,53.845,53.8661,53.845,53.845,6400.0
2013-12-09 13:45:00,76.48,76.51,76.44,76.51,11000.0,53.8591,53.8802,53.8309,53.8802,11000.0
2013-12-09 13:50:00,76.51,76.52,76.4,76.4,8400.0,53.8802,53.8872,53.8027,53.8027,8400.0
2013-12-09 13:55:00,76.41,76.45,76.4,76.41,7300.0,53.8098,53.838,53.8027,53.8098,7300.0
2013-12-09 14:00:00,76.43,76.45,76.39,76.43,14600.0,53.8239,53.838,53.7957,53.8239,14600.0
2013-12-09 14:05:00,76.43,76.44,76.41,76.42,17800.0,53.8239,53.8309,53.8098,53.8168,17800.0
2013-12-09 14:10:00,76.41,76.44,76.41,76.43,18000.0,53.8098,53.8309,53.8098,53.8239,18000.0
2013-12-09 14:15:00,76.42,76.43,76.34,76.34,41600.0,53.8168,53.8239,53.7605,53.7605,41600.0
2013-12-09 14:20:00,76.35,76.35,76.25,76.25,23500.0,53.7675,53.7675,53.6971,53.6971,23500.0
2013-12-09 14:25:00,76.25,76.28,76.24,76.27,9500.0,53.6971,53.7182,53.6901,53.7112,9500.0
2013-12-09 14:30:00,76.26,76.3,76.26,76.26,9500.0,53.7042,53.7323,53.7042,53.7042,9500.0
2013-12-09 14:35:00,76.27,76.28,76.25,76.27,9300.0,53.7112,53.7182,53.6971,53.7112,9300.0
2013-12-09 14:40:00,76.26,76.29,76.25,76.27,5000.0,53.7042,53.7253,53.6971,53.7112,5000.0
2013-12-09 14:45:00,76.26,76.28,76.22,76.28,10100.0,53.7042,53.7182,53.676,53.7182,10100.0
2013-12-09 14:50:00,76.28,76.28,76.24,76.25,11700.0,53.7182,53.7182,53.6901,53.6971,11700.0
2013-12-09 14:55:00,76.24,76.26,76.23,76.26,9000.0,53.6901,53.7042,53.683,53.7042,9000.0
2013-12-09 15:00:00,76.25,76.26,76.24,76.25,10600.0,53.6971,53.7042,53.6901,53.6971,10600.0
2013-12-09 15:05:00,76.25,76.25,76.17,76.21,17300.0,53.6971,53.6971,53.6408,53.6689,17300.0
2013-12-09 15:10:00,76.21,76.26,76.2,76.23,15000.0,53.6689,53.7042,53.6619,53.683,15000.0
2013-12-09 15:15:00,76.24,76.25,76.18,76.21,17800.0,53.6901,53.6971,53.6478,53.6689,17800.0
2013-12-09 15:20:00,76.3,76.3,76.19,76.22,19200.0,53.7323,53.7323,53.6549,53.676,19200.0
2013-12-09 15:25:00,76.21,76.22,76.13,76.13,19600.0,53.6689,53.676,53.6126,53.6126,19600.0
2013-12-09 15:30:00,76.13,76.19,76.12,76.13,30100.0,53.6126,53.6549,53.6056,53.6126,30100.0
2013-12-09 15:35:00,76.11,76.18,76.11,76.17,16300.0,53.5985,53.6478,53.5985,53.6408,16300.0
2013-12-09 15:40:00,76.16,76.23,76.13,76.23,27600.0,53.6337,53.683,53.6126,53.683,27600.0
2013-12-09 15:45:00,76.22,76.32,76.22,76.32,50300.0,53.676,53.7464,53.676,53.7464,50300.0
2013-12-09 15:50:00,76.32,76.32,76.25,76.26,38100.0,53.7464,53.7464,53.6971,53.7042,38100.0
2013-12-09 15:55:00,76.25,76.29,76.2,76.28,113700.0,53.6971,53.7253,53.6619,53.7182,113700.0
2013-12-10 09:30:00,75.93,76.33,75.81,76.15,34300.0,53.4718,53.7534,53.3872,53.6267,34300.0
2013-12-10 09:35:00,76.23,76.24,75.99,76.02,51200.0,53.683,53.6901,53.514,53.5351,51200.0
2013-12-10 09:40:00,76.02,76.06,75.77,75.97,31600.0,53.5351,53.5633,53.3591,53.4999,31600.0
2013-12-10 09:45:00,75.98,76.22,75.98,76.22,21800.0,53.507,53.676,53.507,53.676,21800.0
2013-12-10 09:50:00,76.22,76.29,76.05,76.08,79300.0,53.676,53.7253,53.5563,53.5774,79300.0
2013-12-10 09:55:00,76.05,76.23,76.05,76.16,41100.0,53.5563,53.683,53.5563,53.6337,41100.0
2013-12-10 10:00:00,76.19,76.46,76.19,76.37,109900.0,53.6549,53.845,53.6549,53.7816,109900.0
2013-12-10 10:05:00,76.37,76.63,76.31,76.6,64700.0,53.7816,53.9647,53.7394,53.9436,64700.0
2013-12-10 10:10:00,76.6,76.76,76.59,76.7,278700.0,53.9436,54.0563,53.9365,54.014,278700.0
2013-12-10 10:15:00,76.7,76.74,76.58,76.63,48000.0,54.014,54.0422,53.9295,53.9647,48000.0
2013-12-10 10:20:00,76.63,76.79,76.59,76.76,20100.0,53.9647,54.0774,53.9365,54.0563,20100.0
2013-12-10 10:25:00,76.78,76.86,76.75,76.79,15400.0,54.0703,54.1267,54.0492,54.0774,15400.0
2013-12-10 10:30:00,76.79,76.84,76.7,76.73,156800.0,54.0774,54.1126,54.014,54.0351,156800.0
2013-12-10 10:35:00,76.74,76.86,76.72,76.83,12400.0,54.0422,54.1267,54.0281,54.1056,12400.0
2013-12-10 10:40:00,76.84,76.85,76.66,76.67,39800.0,54.1126,54.1196,53.9858,53.9929,39800.0
2013-12-10 10:45:00,76.71,76.81,76.67,76.73,18700.0,54.0211,54.0915,53.9929,54.0351,18700.0
2013-12-10 10:50:00,76.73,76.76,76.68,76.75,17800.0,54.0351,54.0563,53.9999,54.0492,17800.0
2013-12-10 10:55:00,76.74,76.79,76.65,76.66,7300.0,54.0422,54.0774,53.9788,53.9858,7300.0
2013-12-10 11:00:00,76.65,76.73,76.63,76.69,18500.0,53.9788,54.0351,53.9647,54.007,18500.0
2013-12-10 11:05:00,76.67,76.67,76.58,76.64,94400.0,53.9929,53.9929,53.9295,53.9718,94400.0
2013-12-10 11:10:00,76.64,76.66,76.5,76.58,17100.0,53.9718,53.9858,53.8732,53.9295,17100.0
2013-12-10 11:15:00,76.59,76.66,76.55,76.63,40500.0,53.9365,53.9858,53.9084,53.9647,40500.0
2013-12-10 11:20:00,76.65,76.65,76.57,76.57,23500.0,53.9788,53.9788,53.9225,53.9225,23500.0
2013-12-10 11:25:00,76.57,76.65,76.57,76.59,19200.0,53.9225,53.9788,53.9225,53.9365,19200.0
2013-12-10 11:30:00,76.61,76.61,76.44,76.49,45800.0,53.9506,53.9506,53.8309,53.8661,45800.0
2013-12-10 11:35:00,76.47,76.57,76.47,76.57,44900.0,53.852,53.9225,53.852,53.9225,44900.0
2013-12-10 11:40:00,76.57,76.57,76.45,76.52,43800.0,53.9225,53.9225,53.838,53.8872,43800.0
2013-12-10 11:45:00,76.53,76.62,76.52,76.6,60600.0,53.8943,53.9577,53.8872,53.9436,60600.0
2013-12-10 11:50:00,76.59,76.62,76.51,76.62,66000.0,53.9365,53.9577,53.8802,53.9577,66000.0
2013-12-10 11:55:00,76.63,76.65,76.59,76.6,15500.0,53.9647,53.9788,53.9365,53.9436,15500.0
2013-12-10 12:00:00,76.6,76.65,76.56,76.63,19200.0,53.9436,53.9788,53.9154,53.9647,19200.0
2013-12-10 12:05:00,76.63,76.67,76.62,76.62,22900.0,53.9647,53.9929,53.9577,53.9577,22900.0
2013-12-10 12:10:00,76.62,76.67,76.57,76.67,13400.0,53.9577,53.9929,53.9225,53.9929,13400.0
2013-12-10 12:15:00,76.65,76.69,76.65,76.69,11800.0,53.9788,54.007,53.9788,54.007,11800.0
2013-12-10 12:20:00,76.69,76.73,76.68,76.72,20500.0,54.007,54.0351,53.9999,54.0281,20500.0
2013-12-10 12:25:00,76.72,76.77,76.72,76.76,19000.0,54.0281,54.0633,54.0281,54.0563,19000.0
2013-12-10 12:30:00,76.76,76.77,76.74,76.76,11500.0,54.0563,54.0633,54.0422,54.0563,11500.0
2013-12-10 12:35:00,76.75,76.76,76.71,76.73,9500.0,54.0492,54.0563,54.0211,54.0351,9500.0
2013-12-10 12:40:00,76.73,76.73,76.68,76.7,14300.0,54.0351,54.0351,53.9999,54.014,14300.0
2013-12-10 12:45:00,76.72,76.72,76.69,76.71,8400.0,54.0281,54.0281,54.007,54.0211,8400.0
2013-12-10 12:50:00,76.7,76.76,76.69,76.76,23600.0,54.014,54.0563,54.007,54.0563,23600.0
2013-12-10 12:55:00,76.76,76.79,76.75,76.77,9400.0,54.0563,54.0774,54.0492,54.0633,9400.0
2013-12-10 13:00:00,76.77,76.85,76.76,76.83,13500.0,54.0633,54.1196,54.0563,54.1056,13500.0
2013-12-10 13:05:00,76.84,76.89,76.81,76.81,26500.0,54.1126,54.1478,54.0915,54.0915,26500.0
2013-12-10 13:10:00,76.81,76.85,76.79,76.85,13300.0,54.0915,54.1196,54.0774,54.1196,13300.0
2013-12-10 13:15:00,76.85,76.86,76.83,76.85,9600.0,54.1196,54.1267,54.1056,54.1196,9600.0
2013-12-10 13:20:00,76.86,76.88,76.84,76.87,19500.0,54.1267,54.1408,54.1126,54.1337,19500.0
2013-12-10 13:25:00,76.88,76.89,76.77,76.77,16900.0,54.1408,54.1478,54.0633,54.0633,16900.0
2013-12-10 13:30:00,76.76,76.82,76.71,76.81,28100.0,54.0563,54.0985,54.0211,54.0915,28100.0
2013-12-10 13:35:00,76.81,76.81,76.74,76.78,23400.0,54.0915,54.0915,54.0422,54.0703,23400.0
2013-12-10 13:40:00,76.76,76.8,76.76,76.8,8000.0,54.0563,54.0844,54.0563,54.0844,8000.0
2013-12-10 13:45:00,76.8,76.8,76.76,76.78,36100.0,54.0844,54.0844,54.0563,54.0703,36100.0
2013-12-10 13:50:00,76.77,76.78,76.63,76.64,23400.0,54.0633,54.0703,53.9647,53.9718,23400.0
2013-12-10 13:55:00,76.63,76.68,76.59,76.67,19100.0,53.9647,53.9999,53.9365,53.9929,19100.0
2013-12-10 14:00:00,76.67,76.68,76.63,76.64,19500.0,53.9929,53.9999,53.9647,53.9718,19500.0
2013-12-10 14:05:00,76.63,76.64,76.6,76.63,13100.0,53.9647,53.9718,53.9436,53.9647,13100.0
2013-12-10 14:10:00,76.63,76.64,76.63,76.63,19200.0,53.9647,53.9718,53.9647,53.9647,19200.0
2013-12-10 14:15:00,76.64,76.7,76.64,76.66,16400.0,53.9718,54.014,53.9718,53.9858,16400.0
2013-12-10 14:20:00,76.67,76.79,76.66,76.79,38100.0,53.9929,54.0774,53.9858,54.0774,38100.0
2013-12-10 14:25:00,76.79,76.8,76.74,76.77,14500.0,54.0774,54.0844,54.0422,54.0633,14500.0
2013-12-10 14:30:00,76.77,76.78,76.75,76.75,8500.0,54.0633,54.0703,54.0492,54.0492,8500.0
2013-12-10 14:35:00,76.75,76.84,76.75,76.84,33300.0,54.0492,54.1126,54.0492,54.1126,33300.0
2013-12-10 14:40:00,76.83,76.87,76.79,76.81,21700.0,54.1056,54.1337,54.0774,54.0915,21700.0
2013-12-10 14:45:00,76.78,76.79,76.74,76.74,10000.0,54.0703,54.0774,54.0422,54.0422,10000.0
2013-12-10 14:50:00,76.75,76.76,76.71,76.76,18800.0,54.0492,54.0563,54.0211,54.0563,18800.0
2013-12-10 14:55:00,76.75,76.86,76.75,76.83,84900.0,54.0492,54.1267,54.0492,54.1056,84900.0
2013-12-10 15:00:00,76.83,76.9,76.83,76.83,28800.0,54.1056,54.1549,54.1056,54.1056,28800.0
2013-12-10 15:05:00,76.84,76.84,76.75,76.76,23100.0,54.1126,54.1126,54.0492,54.0563,23100.0
2013-12-10 15:10:00,76.76,76.77,76.69,76.7,14000.0,54.0563,54.0633,54.007,54.014,14000.0
2013-12-10 15:15:00,76.7,76.7,76.61,76.61,26100.0,54.014,54.014,53.9506,53.9506,26100.0
2013-12-10 15:20:00,76.61,76.66,76.6,76.61,56000.0,53.9506,53.9858,53.9436,53.9506,56000.0
2013-12-10 15:25:00,76.61,76.65,76.6,76.63,31000.0,53.9506,53.9788,53.9436,53.9647,31000.0
2013-12-10 15:30:00,76.63,76.7,76.62,76.66,24400.0,53.9647,54.014,53.9577,53.9858,24400.0
2013-12-10 15:35:00,76.66,76.67,76.55,76.56,41700.0,53.9858,53.9929,53.9084,53.9154,41700.0
2013-12-10 15:40:00,76.57,76.63,76.55,76.57,40800.0,53.9225,53.9647,53.9084,53.9225,40800.0
2013-12-10 15:45:00,76.57,76.58,76.51,76.53,76300.0,53.9225,53.9295,53.8802,53.8943,76300.0
2013-12-10 15:50:00,76.53,76.57,76.52,76.56,57800.0,53.8943,53.9225,53.8872,53.9154,57800.0
2013-12-10 15:55:00,76.57,76.59,76.56,76.56,143900.0,53.9225,53.9365,53.9154,53.9154,143900.0
2013-12-11 09:30:00,76.46,76.58,76.13,76.17,30800.0,53.845,53.9295,53.6126,53.6408,30800.0
2013-12-11 09:35:00,76.13,76.17,75.72,75.72,72000.0,53.6126,53.6408,53.3239,53.3239,72000.0
2013-12-11 09:40:00,75.75,75.76,75.58,75.7,14300.0,53.345,53.352,53.2253,53.3098,14300.0
2013-12-11 09:45:00,75.7,75.74,75.57,75.62,32900.0,53.3098,53.338,53.2182,53.2534,32900.0
2013-12-11 09:50:00,75.61,75.78,75.61,75.75,43400.0,53.2464,53.3661,53.2464,53.345,43400.0
2013-12-11 09:55:00,75.74,75.79,75.71,75.73,21600.0,53.338,53.3732,53.3168,53.3309,21600.0
2013-12-11 10:00:00,75.73,75.73,75.57,75.61,34600.0,53.3309,53.3309,53.2182,53.2464,34600.0
2013-12-11 10:05:00,75.62,75.63,75.44,75.57,48800.0,53.2534,53.2605,53.1267,53.2182,48800.0
2013-12-11 10:10:00,75.57,75.84,75.56,75.75,31000.0,53.2182,53.4084,53.2112,53.345,31000.0
2013-12-11 10:15:00,75.78,75.78,75.58,75.61,25500.0,53.3661,53.3661,53.2253,53.2464,25500.0
2013-12-11 10:20:00,75.6,75.67,75.58,75.63,28700.0,53.2394,53.2887,53.2253,53.2605,28700.0
2013-12-11 10:25:00,75.64,75.65,75.54,75.56,40000.0,53.2675,53.2746,53.1971,53.2112,40000.0
2013-12-11 10:30:00,75.56,75.64,75.5,75.54,31300.0,53.2112,53.2675,53.1689,53.1971,31300.0
2013-12-11 10:35:00,75.55,75.55,75.5,75.53,16000.0,53.2042,53.2042,53.1689,53.1901,16000.0
2013-12-11 10:40:00,75.53,75.64,75.52,75.58,36700.0,53.1901,53.2675,53.183,53.2253,36700.0
2013-12-11 10:45:00,75.57,75.59,75.5,75.57,19300.0,53.2182,53.2323,53.1689,53.2182,19300.0
2013-12-11 10:50:00,75.59,75.64,75.53,75.61,19400.0,53.2323,53.2675,53.1901,53.2464,19400.0
2013-12-11 10:55:00,75.6,75.62,75.55,75.6,12300.0,53.2394,53.2534,53.2042,53.2394,12300.0
2013-12-11 11:00:00,75.62,75.67,75.61,75.62,13900.0,53.2534,53.2887,53.2464,53.2534,13900.0
2013-12-11 11:05:00,75.62,75.62,75.55,75.56,13000.0,53.2534,53.2534,53.2042,53.2112,13000.0
2013-12-11 11:10:00,75.57,75.62,75.54,75.62,11000.0,53.2182,53.2534,53.1971,53.2534,11000.0
2013-12-11 11:15:00,75.59,75.62,75.53,75.6,20000.0,53.2323,53.2534,53.1901,53.2394,20000.0
2013-12-11 11:20:00,75.58,75.58,75.44,75.52,28600.0,53.2253,53.2253,53.1267,53.183,28600.0
2013-12-11 11:25:00,75.52,75.54,75.5,75.5,12700.0,53.183,53.1971,53.1689,53.1689,12700.0
2013-12-11 11:30:00,75.51,75.51,75.34,75.42,22500.0,53.176,53.176,53.0563,53.1126,22500.0
2013-12-11 11:35:00,75.44,75.5,75.43,75.49,8500.0,53.1267,53.1689,53.1196,53.1619,8500.0
2013-12-11 11:40:00,75.48,75.5,75.39,75.39,8200.0,53.1549,53.1689,53.0915,53.0915,8200.0
2013-12-11 11:45:00,75.38,75.4,75.33,75.38,11100.0,53.0844,53.0985,53.0492,53.0844,11100.0
2013-12-11 11:50:00,75.38,75.4,75.23,75.24,15900.0,53.0844,53.0985,52.9788,52.9858,15900.0
2013-12-11 11:55:00,75.24,75.4,75.23,75.39,25600.0,52.9858,53.0985,52.9788,53.0915,25600.0
2013-12-11 12:00:00,75.39,75.41,75.32,75.34,18700.0,53.0915,53.1056,53.0422,53.0563,18700.0
2013-12-11 12:05:00,75.33,75.36,75.25,75.3,18200.0,53.0492,53.0703,52.9929,53.0281,18200.0
2013-12-11 12:10:00,75.3,75.38,75.3,75.37,9800.0,53.0281,53.0844,53.0281,53.0774,9800.0
2013-12-11 12:15:00,75.37,75.37,75.26,75.35,13300.0,53.0774,53.0774,52.9999,53.0633,13300.0
2013-12-11 12:20:00,75.36,75.4,75.34,75.34,8800.0,53.0703,53.0985,53.0563,53.0563,8800.0
2013-12-11 12:25:00,75.36,75.36,75.29,75.32,8000.0,53.0703,53.0703,53.0211,53.0422,8000.0
2013-12-11 12:30:00,75.31,75.43,75.31,75.43,13200.0,53.0351,53.1196,53.0351,53.1196,13200.0
2013-12-11 12:35:00,75.43,75.44,75.39,75.39,9800.0,53.1196,53.1267,53.0915,53.0915,9800.0
2013-12-11 12:40:00,75.41,75.44,75.37,75.4,17500.0,53.1056,53.1267,53.0774,53.0985,17500.0
2013-12-11 12:45:00,75.4,75.48,75.4,75.48,19300.0,53.0985,53.1549,53.0985,53.1549,19300.0
2013-12-11 12:50:00,75.49,75.51,75.46,75.5,18500.0,53.1619,53.176,53.1408,53.1689,18500.0
2013-12-11 12:55:00,75.5,75.5,75.46,75.49,20500.0,53.1689,53.1689,53.1408,53.1619,20500.0
2013-12-11 13:00:00,75.5,75.59,75.49,75.57,16100.0,53.1689,53.2323,53.1619,53.2182,16100.0
2013-12-11 13:05:00,75.59,75.65,75.57,75.6,10000.0,53.2323,53.2746,53.2182,53.2394,10000.0
2013-12-11 13:10:00,75.59,75.6,75.55,75.59,9900.0,53.2323,53.2394,53.2042,53.2323,9900.0
2013-12-11 13:15:00,75.58,75.61,75.58,75.59,13000.0,53.2253,53.2464,53.2253,53.2323,13000.0
2013-12-11 13:20:00,75.59,75.65,75.59,75.64,10400.0,53.2323,53.2746,53.2323,53.2675,10400.0
2013-12-11 13:25:00,75.63,75.65,75.58,75.58,18000.0,53.2605,53.2746,53.2253,53.2253,18000.0
2013-12-11 13:30:00,75.57,75.61,75.55,75.56,18900.0,53.2182,53.2464,53.2042,53.2112,18900.0
2013-12-11 13:35:00,75.57,75.63,75.57,75.58,20200.0,53.2182,53.2605,53.2182,53.2253,20200.0
2013-12-11 13:40:00,75.57,75.68,75.56,75.68,35400.0,53.2182,53.2957,53.2112,53.2957,35400.0
2013-12-11 13:45:00,75.68,75.7,75.63,75.66,37500.0,53.2957,53.3098,53.2605,53.2816,37500.0
2013-12-11 13:50:00,75.66,75.69,75.63,75.65,17200.0,53.2816,53.3027,53.2605,53.2746,17200.0
2013-12-11 13:55:00,75.66,75.68,75.65,75.67,11200.0,53.2816,53.2957,53.2746,53.2887,11200.0
2013-12-11 14:00:00,75.67,75.67,75.61,75.66,17200.0,53.2887,53.2887,53.2464,53.2816,17200.0
2013-12-11 14:05:00,75.66,75.7,75.64,75.68,17500.0,53.2816,53.3098,53.2675,53.2957,17500.0
2013-12-11 14:10:00,75.67,75.69,75.63,75.65,30900.0,53.2887,53.3027,53.2605,53.2746,30900.0
2013-12-11 14:15:00,75.64,75.64,75.58,75.59,16900.0,53.2675,53.2675,53.2253,53.2323,16900.0
2013-12-11 14:20:00,75.6,75.61,75.58,75.59,22100.0,53.2394,53.2464,53.2253,53.2323,22100.0
2013-12-11 14:25:00,75.58,75.69,75.56,75.69,13400.0,53.2253,53.3027,53.2112,53.3027,13400.0
2013-12-11 14:30:00,75.68,75.68,75.61,75.64,14100.0,53.2957,53.2957,53.2464,53.2675,14100.0
2013-12-11 14:35:00,75.64,75.65,75.59,75.6,21700.0,53.2675,53.2746,53.2323,53.2394,21700.0
2013-12-11 14:40:00,75.62,75.7,75.6,75.69,14200.0,53.2534,53.3098,53.2394,53.3027,14200.0
2013-12-11 14:45:00,75.67,75.77,75.66,75.74,22800.0,53.2887,53.3591,53.2816,53.338,22800.0
2013-12-11 14:50:00,75.74,75.74,75.63,75.63,29700.0,53.338,53.338,53.2605,53.2605,29700.0
2013-12-11 14:55:00,75.64,75.64,75.51,75.52,15700.0,53.2675,53.2675,53.176,53.183,15700.0
2013-12-11 15:00:00,75.53,75.61,75.51,75.6,23600.0,53.1901,53.2464,53.176,53.2394,23600.0
2013-12-11 15:05:00,75.6,75.66,75.59,75.66,43400.0,53.2394,53.2816,53.2323,53.2816,43400.0
2013-12-11 15:10:00,75.65,75.66,75.53,75.58,36800.0,53.2746,53.2816,53.1901,53.2253,36800.0
2013-12-11 15:15:00,75.58,75.6,75.55,75.59,25100.0,53.2253,53.2394,53.2042,53.2323,25100.0
2013-12-11 15:20:00,75.59,75.67,75.55,75.67,29700.0,53.2323,53.2887,53.2042,53.2887,29700.0
2013-12-11 15:25:00,75.65,75.66,75.55,75.55,35400.0,53.2746,53.2816,53.2042,53.2042,35400.0
2013-12-11 15:30:00,75.55,75.59,75.45,75.48,29700.0,53.2042,53.2323,53.1337,53.1549,29700.0
2013-12-11 15:35:00,75.48,75.52,75.44,75.44,44300.0,53.1549,53.183,53.1267,53.1267,44300.0
2013-12-11 15:40:00,75.45,75.53,75.45,75.46,47300.0,53.1337,53.1901,53.1337,53.1408,47300.0
2013-12-11 15:45:00,75.45,75.45,75.29,75.36,80400.0,53.1337,53.1337,53.0211,53.0703,80400.0
2013-12-11 15:50:00,75.36,75.36,75.32,75.36,76600.0,53.0703,53.0703,53.0422,53.0703,76600.0
2013-12-11 15:55:00,75.35,75.5,75.32,75.46,279700.0,53.0633,53.1689,53.0422,53.1408,279700.0
2013-12-12 09:30:00,75.46,75.69,75.33,75.69,43600.0,53.1408,53.3027,53.0492,53.3027,43600.0
2013-12-12 09:35:00,75.7,75.88,75.64,75.76,61300.0,53.3098,53.4365,53.2675,53.352,61300.0
2013-12-12 09:40:00,75.78,76.03,75.7,76.03,22900.0,53.3661,53.5422,53.3098,53.5422,22900.0
2013-12-12 09:45:00,75.98,76.01,75.82,75.91,20500.0,53.507,53.5281,53.3943,53.4577,20500.0
2013-12-12 09:50:00,75.9,76.0,75.79,75.8,26500.0,53.4506,53.5211,53.3732,53.3802,26500.0
2013-12-12 09:55:00,75.82,75.82,75.63,75.63,12200.0,53.3943,53.3943,53.2605,53.2605,12200.0
2013-12-12 10:00:00,75.63,75.67,75.55,75.56,11800.0,53.2605,53.2887,53.2042,53.2112,11800.0
2013-12-12 10:05:00,75.58,75.61,75.5,75.6,13500.0,53.2253,53.2464,53.1689,53.2394,13500.0
2013-12-12 10:10:00,75.6,75.63,75.54,75.61,12500.0,53.2394,53.2605,53.1971,53.2464,12500.0
2013-12-12 10:15:00,75.61,75.64,75.51,75.56,11700.0,53.2464,53.2675,53.176,53.2112,11700.0
2013-12-12 10:20:00,75.56,75.64,75.54,75.58,10400.0,53.2112,53.2675,53.1971,53.2253,10400.0
2013-12-12 10:25:00,75.58,75.66,75.57,75.64,10000.0,53.2253,53.2816,53.2182,53.2675,10000.0
2013-12-12 10:30:00,75.64,75.64,75.53,75.54,17100.0,53.2675,53.2675,53.1901,53.1971,17100.0
2013-12-12 10:35:00,75.55,75.61,75.54,75.61,10900.0,53.2042,53.2464,53.1971,53.2464,10900.0
2013-12-12 10:40:00,75.61,75.61,75.53,75.59,9800.0,53.2464,53.2464,53.1901,53.2323,9800.0
2013-12-12 10:45:00,75.58,75.58,75.49,75.55,9900.0,53.2253,53.2253,53.1619,53.2042,9900.0
2013-12-12 10:50:00,75.55,75.57,75.45,75.52,10700.0,53.2042,53.2182,53.1337,53.183,10700.0
2013-12-12 10:55:00,75.49,75.53,75.47,75.51,7500.0,53.1619,53.1901,53.1478,53.176,7500.0
2013-12-12 11:00:00,75.51,75.54,75.47,75.5,8100.0,53.176,53.1971,53.1478,53.1689,8100.0
2013-12-12 11:05:00,75.51,75.61,75.51,75.61,7100.0,53.176,53.2464,53.176,53.2464,7100.0
2013-12-12 11:10:00,75.61,75.66,75.59,75.62,8100.0,53.2464,53.2816,53.2323,53.2534,8100.0
2013-12-12 11:15:00,75.63,75.64,75.58,75.61,9400.0,53.2605,53.2675,53.2253,53.2464,9400.0
2013-12-12 11:20:00,75.61,75.69,75.61,75.63,7900.0,53.2464,53.3027,53.2464,53.2605,7900.0
2013-12-12 11:25:00,75.62,75.62,75.49,75.54,10800.0,53.2534,53.2534,53.1619,53.1971,10800.0
2013-12-12 11:30:00,75.55,75.63,75.54,75.54,15300.0,53.2042,53.2605,53.1971,53.1971,15300.0
2013-12-12 11:35:00,75.54,75.65,75.53,75.62,7500.0,53.1971,53.2746,53.1901,53.2534,7500.0
2013-12-12 11:40:00,75.64,75.64,75.54,75.58,7500.0,53.2675,53.2675,53.1971,53.2253,7500.0
2013-12-12 11:45:00,75.55,75.6,75.53,75.59,11600.0,53.2042,53.2394,53.1901,53.2323,11600.0
2013-12-12 11:50:00,75.56,75.63,75.55,75.63,8700.0,53.2112,53.2605,53.2042,53.2605,8700.0
2013-12-12 11:55:00,75.62,75.63,75.56,75.57,7300.0,53.2534,53.2605,53.2112,53.2182,7300.0
2013-12-12 12:00:00,75.55,75.55,75.45,75.48,6800.0,53.2042,53.2042,53.1337,53.1549,6800.0
2013-12-12 12:05:00,75.49,75.55,75.47,75.51,9700.0,53.1619,53.2042,53.1478,53.176,9700.0
2013-12-12 12:10:00,75.51,75.6,75.5,75.52,8900.0,53.176,53.2394,53.1689,53.183,8900.0
2013-12-12 12:15:00,75.5,75.53,75.39,75.43,14900.0,53.1689,53.1901,53.0915,53.1196,14900.0
2013-12-12 12:20:00,75.4,75.43,75.25,75.27,11000.0,53.0985,53.1196,52.9929,53.007,11000.0
2013-12-12 12:25:00,75.28,75.34,75.27,75.33,8600.0,53.014,53.0563,53.007,53.0492,8600.0
2013-12-12 12:30:00,75.3,75.33,75.28,75.3,8200.0,53.0281,53.0492,53.014,53.0281,8200.0
2013-12-12 12:35:00,75.29,75.36,75.29,75.34,7700.0,53.0211,53.0703,53.0211,53.0563,7700.0
2013-12-12 12:40:00,75.34,75.4,75.33,75.38,10600.0,53.0563,53.0985,53.0492,53.0844,10600.0
2013-12-12 12:45:00,75.36,75.46,75.36,75.45,6000.0,53.0703,53.1408,53.0703,53.1337,6000.0
2013-12-12 12:50:00,75.43,75.48,75.41,75.48,8700.0,53.1196,53.1549,53.1056,53.1549,8700.0
2013-12-12 12:55:00,75.48,75.49,75.4,75.44,10400.0,53.1549,53.1619,53.0985,53.1267,10400.0
2013-12-12 13:00:00,75.46,75.53,75.45,75.49,53600.0,53.1408,53.1901,53.1337,53.1619,53600.0
2013-12-12 13:05:00,75.49,75.53,75.49,75.53,13700.0,53.1619,53.1901,53.1619,53.1901,13700.0
2013-12-12 13:10:00,75.52,75.58,75.5,75.58,17200.0,53.183,53.2253,53.1689,53.2253,17200.0
2013-12-12 13:15:00,75.58,75.68,75.58,75.68,12300.0,53.2253,53.2957,53.2253,53.2957,12300.0
2013-12-12 13:20:00,75.68,75.75,75.68,75.74,12700.0,53.2957,53.345,53.2957,53.338,12700.0
2013-12-12 13:25:00,75.73,75.73,75.69,75.73,16200.0,53.3309,53.3309,53.3027,53.3309,16200.0
2013-12-12 13:30:00,75.73,75.8,75.72,75.77,10400.0,53.3309,53.3802,53.3239,53.3591,10400.0
2013-12-12 13:35:00,75.77,75.88,75.77,75.87,13100.0,53.3591,53.4365,53.3591,53.4295,13100.0
2013-12-12 13:40:00,75.86,75.96,75.86,75.96,16200.0,53.4225,53.4929,53.4225,53.4929,16200.0
2013-12-12 13:45:00,75.97,75.98,75.89,75.9,18300.0,53.4999,53.507,53.4436,53.4506,18300.0
2013-12-12 13:50:00,75.9,75.99,75.9,75.98,12400.0,53.4506,53.514,53.4506,53.507,12400.0
2013-12-12 13:55:00,75.98,75.98,75.94,75.97,11900.0,53.507,53.507,53.4788,53.4999,11900.0
2013-12-12 14:00:00,75.98,76.0,75.94,75.99,19500.0,53.507,53.5211,53.4788,53.514,19500.0
2013-12-12 14:05:00,76.0,76.05,76.0,76.04,16500.0,53.5211,53.5563,53.5211,53.5492,16500.0
2013-12-12 14:10:00,76.05,76.06,75.98,75.99,10300.0,53.5563,53.5633,53.507,53.514,10300.0
2013-12-12 14:15:00,75.99,76.01,75.91,75.91,28300.0,53.514,53.5281,53.4577,53.4577,28300.0
2013-12-12 14:20:00,75.92,75.93,75.88,75.92,12200.0,53.4647,53.4718,53.4365,53.4647,12200.0
2013-12-12 14:25:00,75.92,75.93,75.89,75.91,16800.0,53.4647,53.4718,53.4436,53.4577,16800.0
2013-12-12 14:30:00,75.91,75.97,75.91,75.95,11100.0,53.4577,53.4999,53.4577,53.4858,11100.0
2013-12-12 14:35:00,75.95,75.95,75.86,75.89,20200.0,53.4858,53.4858,53.4225,53.4436,20200.0
2013-12-12 14:40:00,75.89,75.89,75.85,75.87,9800.0,53.4436,53.4436,53.4154,53.4295,9800.0
2013-12-12 14:45:00,75.87,75.9,75.84,75.9,16600.0,53.4295,53.4506,53.4084,53.4506,16600.0
2013-12-12 14:50:00,75.89,76.03,75.88,76.02,17500.0,53.4436,53.5422,53.4365,53.5351,17500.0
2013-12-12 14:55:00,76.02,76.06,76.02,76.05,13200.0,53.5351,53.5633,53.5351,53.5563,13200.0
2013-12-12 15:00:00,76.05,76.05,76.02,76.03,16700.0,53.5563,53.5563,53.5351,53.5422,16700.0
2013-12-12 15:05:00,76.03,76.03,75.95,75.98,26700.0,53.5422,53.5422,53.4858,53.507,26700.0
2013-12-12 15:10:00,75.98,76.02,75.96,75.99,24900.0,53.507,53.5351,53.4929,53.514,24900.0
2013-12-12 15:15:00,75.99,76.0,75.96,75.98,22800.0,53.514,53.5211,53.4929,53.507,22800.0
2013-12-12 15:20:00,75.98,76.05,75.98,76.03,17100.0,53.507,53.5563,53.507,53.5422,17100.0
2013-12-12 15:25:00,76.04,76.11,76.03,76.06,26400.0,53.5492,53.5985,53.5422,53.5633,26400.0
2013-12-12 15:30:00,76.06,76.1,76.05,76.1,25100.0,53.5633,53.5915,53.5563,53.5915,25100.0
2013-12-12 15:35:00,76.1,76.11,75.97,75.98,34500.0,53.5915,53.5985,53.4999,53.507,34500.0
2013-12-12 15:40:00,75.98,76.02,75.95,75.97,51000.0,53.507,53.5351,53.4858,53.4999,51000.0
2013-12-12 15:45:00,75.97,75.97,75.9,75.95,70700.0,53.4999,53.4999,53.4506,53.4858,70700.0
2013-12-12 15:50:00,75.95,75.96,75.87,75.88,74900.0,53.4858,53.4929,53.4295,53.4365,74900.0
2013-12-12 15:55:00,75.87,75.9,75.79,75.82,124000.0,53.4295,53.4506,53.3732,53.3943,124000.0
2013-12-13 09:30:00,75.76,76.0,75.76,75.83,34100.0,53.352,53.5211,53.352,53.4013,34100.0
2013-12-13 09:35:00,75.86,76.27,75.86,76.25,29200.0,53.4225,53.7112,53.4225,53.6971,29200.0
2013-12-13 09:40:00,76.21,76.24,75.98,76.0,18500.0,53.6689,53.6901,53.507,53.5211,18500.0
2013-12-13 09:45:00,76.0,76.08,75.94,75.95,21700.0,53.5211,53.5774,53.4788,53.4858,21700.0
2013-12-13 09:50:00,75.97,75.97,75.64,75.64,9500.0,53.4999,53.4999,53.2675,53.2675,9500.0
2013-12-13 09:55:00,75.65,75.79,75.65,75.7,13300.0,53.2746,53.3732,53.2746,53.3098,13300.0
2013-12-13 10:00:00,75.68,75.83,75.61,75.65,9900.0,53.2957,53.4013,53.2464,53.2746,9900.0
2013-12-13 10:05:00,75.65,75.7,75.6,75.61,24900.0,53.2746,53.3098,53.2394,53.2464,24900.0
2013-12-13 10:10:00,75.62,75.73,75.61,75.65,22700.0,53.2534,53.3309,53.2464,53.2746,22700.0
2013-12-13 10:15:00,75.65,75.67,75.52,75.59,14900.0,53.2746,53.2887,53.183,53.2323,14900.0
2013-12-13 10:20:00,75.56,75.57,75.45,75.54,13500.0,53.2112,53.2182,53.1337,53.1971,13500.0
2013-12-13 10:25:00,75.51,75.65,75.51,75.65,12100.0,53.176,53.2746,53.176,53.2746,12100.0
2013-12-13 10:30:00,75.65,75.79,75.64,75.75,20500.0,53.2746,53.3732,53.2675,53.345,20500.0
2013-12-13 10:35:00,75.75,75.78,75.69,75.75,14400.0,53.345,53.3661,53.3027,53.345,14400.0
2013-12-13 10:40:00,75.75,75.77,75.57,75.61,21500.0,53.345,53.3591,53.2182,53.2464,21500.0
2013-12-13 10:45:00,75.61,75.62,75.5,75.5,22600.0,53.2464,53.2534,53.1689,53.1689,22600.0
2013-12-13 10:50:00,75.5,75.53,75.49,75.49,16700.0,53.1689,53.1901,53.1619,53.1619,16700.0
2013-12-13 10:55:00,75.48,75.51,75.41,75.43,22900.0,53.1549,53.176,53.1056,53.1196,22900.0
2013-12-13 11:00:00,75.41,75.46,75.35,75.35,14300.0,53.1056,53.1408,53.0633,53.0633,14300.0
2013-12-13 11:05:00,75.33,75.42,75.32,75.42,4800.0,53.0492,53.1126,53.0422,53.1126,4800.0
2013-12-13 11:10:00,75.4,75.4,75.3,75.33,17100.0,53.0985,53.0985,53.0281,53.0492,17100.0
2013-12-13 11:15:00,75.34,75.49,75.33,75.47,7200.0,53.0563,53.1619,53.0492,53.1478,7200.0
2013-12-13 11:20:00,75.49,75.52,75.36,75.38,13700.0,53.1619,53.183,53.0703,53.0844,13700.0
2013-12-13 11:25:00,75.38,75.5,75.38,75.42,12100.0,53.0844,53.1689,53.0844,53.1126,12100.0
2013-12-13 11:30:00,75.42,75.43,75.34,75.38,12600.0,53.1126,53.1196,53.0563,53.0844,12600.0
2013-12-13 11:35:00,75.38,75.38,75.32,75.36,17100.0,53.0844,53.0844,53.0422,53.0703,17100.0
2013-12-13 11:40:00,75.36,75.4,75.36,75.38,8000.0,53.0703,53.0985,53.0703,53.0844,8000.0
2013-12-13 11:45:00,75.38,75.43,75.34,75.37,11600.0,53.0844,53.1196,53.0563,53.0774,11600.0
2013-12-13 11:50:00,75.37,75.44,75.36,75.43,13200.0,53.0774,53.1267,53.0703,53.1196,13200.0
2013-12-13 11:55:00,75.43,75.44,75.36,75.4,13700.0,53.1196,53.1267,53.0703,53.0985,13700.0
2013-12-13 12:00:00,75.41,75.45,75.4,75.43,12700.0,53.1056,53.1337,53.0985,53.1196,12700.0
2013-12-13 12:05:00,75.45,75.45,75.33,75.34,6500.0,53.1337,53.1337,53.0492,53.0563,6500.0
2013-12-13 12:10:00,75.34,75.36,75.3,75.36,13300.0,53.0563,53.0703,53.0281,53.0703,13300.0
2013-12-13 12:15:00,75.36,75.42,75.35,75.4,7800.0,53.0703,53.1126,53.0633,53.0985,7800.0
2013-12-13 12:20:00,75.41,75.52,75.41,75.52,16500.0,53.1056,53.183,53.1056,53.183,16500.0
2013-12-13 12:25:00,75.52,75.6,75.51,75.58,11000.0,53.183,53.2394,53.176,53.2253,11000.0
2013-12-13 12:30:00,75.59,75.61,75.47,75.47,14400.0,53.2323,53.2464,53.1478,53.1478,14400.0
2013-12-13 12:35:00,75.46,75.52,75.46,75.49,5100.0,53.1408,53.183,53.1408,53.1619,5100.0
2013-12-13 12:40:00,75.51,75.51,75.45,75.47,10200.0,53.176,53.176,53.1337,53.1478,10200.0
2013-12-13 12:45:00,75.47,75.47,75.4,75.4,12700.0,53.1478,53.1478,53.0985,53.0985,12700.0
2013-12-13 12:50:00,75.4,75.43,75.36,75.43,13900.0,53.0985,53.1196,53.0703,53.1196,13900.0
2013-12-13 12:55:00,75.44,75.5,75.44,75.48,8400.0,53.1267,53.1689,53.1267,53.1549,8400.0
2013-12-13 13:00:00,75.47,75.58,75.45,75.58,25000.0,53.1478,53.2253,53.1337,53.2253,25000.0
2013-12-13 13:05:00,75.58,75.61,75.53,75.53,12400.0,53.2253,53.2464,53.1901,53.1901,12400.0
2013-12-13 13:10:00,75.53,75.54,75.51,75.54,15200.0,53.1901,53.1971,53.176,53.1971,15200.0
2013-12-13 13:15:00,75.53,75.53,75.48,75.48,19700.0,53.1901,53.1901,53.1549,53.1549,19700.0
2013-12-13 13:20:00,75.48,75.48,75.42,75.47,18300.0,53.1549,53.1549,53.1126,53.1478,18300.0
2013-12-13 13:25:00,75.47,75.51,75.47,75.47,17500.0,53.1478,53.176,53.1478,53.1478,17500.0
2013-12-13 13:30:00,75.46,75.52,75.44,75.5,17100.0,53.1408,53.183,53.1267,53.1689,17100.0
2013-12-13 13:35:00,75.5,75.51,75.47,75.47,12500.0,53.1689,53.176,53.1478,53.1478,12500.0
2013-12-13 13:40:00,75.48,75.48,75.44,75.44,8800.0,53.1549,53.1549,53.1267,53.1267,8800.0
2013-12-13 13:45:00,75.44,75.51,75.44,75.5,12300.0,53.1267,53.176,53.1267,53.1689,12300.0
2013-12-13 13:50:00,75.49,75.49,75.47,75.49,17000.0,53.1619,53.1619,53.1478,53.1619,17000.0
2013-12-13 13:55:00,75.48,75.52,75.41,75.41,14600.0,53.1549,53.183,53.1056,53.1056,14600.0
2013-12-13 14:00:00,75.42,75.42,75.31,75.33,29600.0,53.1126,53.1126,53.0351,53.0492,29600.0
2013-12-13 14:05:00,75.33,75.33,75.24,75.3,20700.0,53.0492,53.0492,52.9858,53.0281,20700.0
2013-12-13 14:10:00,75.31,75.31,75.16,75.17,37500.0,53.0351,53.0351,52.9295,52.9365,37500.0
2013-12-13 14:15:00,75.17,75.2,75.14,75.2,16900.0,52.9365,52.9577,52.9154,52.9577,16900.0
2013-12-13 14:20:00,75.2,75.26,75.18,75.21,21300.0,52.9577,52.9999,52.9436,52.9647,21300.0
2013-12-13 14:25:00,75.19,75.24,75.17,75.24,16800.0,52.9506,52.9858,52.9365,52.9858,16800.0
2013-12-13 14:30:00,75.25,75.27,75.21,75.25,11200.0,52.9929,53.007,52.9647,52.9929,11200.0
2013-12-13 14:35:00,75.26,75.3,75.25,75.28,10000.0,52.9999,53.0281,52.9929,53.014,10000.0
2013-12-13 14:40:00,75.28,75.3,75.26,75.27,10900.0,53.014,53.0281,52.9999,53.007,10900.0
2013-12-13 14:45:00,75.26,75.31,75.25,75.29,15200.0,52.9999,53.0351,52.9929,53.0211,15200.0
2013-12-13 14:50:00,75.28,75.41,75.28,75.4,11900.0,53.014,53.1056,53.014,53.0985,11900.0
2013-12-13 14:55:00,75.4,75.44,75.38,75.43,14700.0,53.0985,53.1267,53.0844,53.1196,14700.0
2013-12-13 15:00:00,75.43,75.43,75.38,75.38,19600.0,53.1196,53.1196,53.0844,53.0844,19600.0
2013-12-13 15:05:00,75.38,75.45,75.38,75.39,16700.0,53.0844,53.1337,53.0844,53.0915,16700.0
2013-12-13 15:10:00,75.39,75.41,75.36,75.37,16500.0,53.0915,53.1056,53.0703,53.0774,16500.0
2013-12-13 15:15:00,75.36,75.4,75.36,75.4,15900.0,53.0703,53.0985,53.0703,53.0985,15900.0
2013-12-13 15:20:00,75.4,75.42,75.36,75.37,35600.0,53.0985,53.1126,53.0703,53.0774,35600.0
2013-12-13 15:25:00,75.38,75.41,75.37,75.38,34000.0,53.0844,53.1056,53.0774,53.0844,34000.0
2013-12-13 15:30:00,75.38,75.43,75.36,75.4,39600.0,53.0844,53.1196,53.0703,53.0985,39600.0
2013-12-13 15:35:00,75.4,75.4,75.33,75.38,34900.0,53.0985,53.0985,53.0492,53.0844,34900.0
2013-12-13 15:40:00,75.39,75.53,75.38,75.48,78200.0,53.0915,53.1901,53.0844,53.1549,78200.0
2013-12-13 15:45:00,75.49,75.51,75.41,75.49,56600.0,53.1619,53.176,53.1056,53.1619,56600.0
2013-12-13 15:50:00,75.47,75.5,75.43,75.47,48200.0,53.1478,53.1689,53.1196,53.1478,48200.0
2013-12-13 15:55:00,75.46,75.46,75.36,75.38,89100.0,53.1408,53.1408,53.0703,53.0844,89100.0
2013-12-16 09:30:00,75.1,75.64,75.08,75.36,135500.0,52.8872,53.2675,52.8732,53.0703,135500.0
2013-12-16 09:35:00,75.37,75.64,75.37,75.55,39400.0,53.0774,53.2675,53.0774,53.2042,39400.0
2013-12-16 09:40:00,75.63,75.65,75.45,75.54,26100.0,53.2605,53.2746,53.1337,53.1971,26100.0
2013-12-16 09:45:00,75.55,75.65,75.53,75.61,23700.0,53.2042,53.2746,53.1901,53.2464,23700.0
2013-12-16 09:50:00,75.62,75.66,75.58,75.63,32900.0,53.2534,53.2816,53.2253,53.2605,32900.0
2013-12-16 09:55:00,75.64,75.65,75.55,75.55,25500.0,53.2675,53.2746,53.2042,53.2042,25500.0
2013-12-16 10:00:00,75.56,75.58,75.41,75.41,32900.0,53.2112,53.2253,53.1056,53.1056,32900.0
2013-12-16 10:05:00,75.42,75.48,75.36,75.48,41700.0,53.1126,53.1549,53.0703,53.1549,41700.0
2013-12-16 10:10:00,75.47,75.53,75.42,75.48,23600.0,53.1478,53.1901,53.1126,53.1549,23600.0
2013-12-16 10:15:00,75.48,75.53,75.45,75.52,24600.0,53.1549,53.1901,53.1337,53.183,24600.0
2013-12-16 10:20:00,75.53,75.56,75.51,75.53,29200.0,53.1901,53.2112,53.176,53.1901,29200.0
2013-12-16 10:25:00,75.55,75.56,75.48,75.49,49000.0,53.2042,53.2112,53.1549,53.1619,49000.0
2013-12-16 10:30:00,75.5,75.52,75.37,75.41,25700.0,53.1689,53.183,53.0774,53.1056,25700.0
2013-12-16 10:35:00,75.44,75.48,75.4,75.44,24300.0,53.1267,53.1549,53.0985,53.1267,24300.0
2013-12-16 10:40:00,75.43,75.47,75.42,75.46,37000.0,53.1196,53.1478,53.1126,53.1408,37000.0
2013-12-16 10:45:00,75.47,75.47,75.43,75.45,16300.0,53.1478,53.1478,53.1196,53.1337,16300.0
2013-12-16 10:50:00,75.44,75.46,75.42,75.43,26800.0,53.1267,53.1408,53.1126,53.1196,26800.0
2013-12-16 10:55:00,75.43,75.44,75.39,75.39,18300.0,53.1196,53.1267,53.0915,53.0915,18300.0
2013-12-16 11:00:00,75.39,75.39,75.32,75.32,26500.0,53.0915,53.0915,53.0422,53.0422,26500.0
2013-12-16 11:05:00,75.33,75.35,75.32,75.34,23800.0,53.0492,53.0633,53.0422,53.0563,23800.0
2013-12-16 11:10:00,75.34,75.38,75.33,75.33,52700.0,53.0563,53.0844,53.0492,53.0492,52700.0
2013-12-16 11:15:00,75.33,75.36,75.28,75.3,19400.0,53.0492,53.0703,53.014,53.0281,19400.0
2013-12-16 11:20:00,75.31,75.38,75.3,75.34,21300.0,53.0351,53.0844,53.0281,53.0563,21300.0
2013-12-16 11:25:00,75.33,75.38,75.33,75.35,22900.0,53.0492,53.0844,53.0492,53.0633,22900.0
2013-12-16 11:30:00,75.37,75.38,75.33,75.34,19500.0,53.0774,53.0844,53.0492,53.0563,19500.0
2013-12-16 11:35:00,75.34,75.34,75.27,75.29,19600.0,53.0563,53.0563,53.007,53.0211,19600.0
2013-12-16 11:40:00,75.28,75.3,75.22,75.3,17200.0,53.014,53.0281,52.9718,53.0281,17200.0
2013-12-16 11:45:00,75.29,75.47,75.28,75.43,32900.0,53.0211,53.1478,53.014,53.1196,32900.0
2013-12-16 11:50:00,75.44,75.49,75.39,75.41,54400.0,53.1267,53.1619,53.0915,53.1056,54400.0
2013-12-16 11:55:00,75.41,75.42,75.38,75.4,21600.0,53.1056,53.1126,53.0844,53.0985,21600.0
2013-12-16 12:00:00,75.4,75.47,75.39,75.44,49200.0,53.0985,53.1478,53.0915,53.1267,49200.0
2013-12-16 12:05:00,75.44,75.44,75.35,75.41,18100.0,53.1267,53.1267,53.0633,53.1056,18100.0
2013-12-16 12:10:00,75.4,75.41,75.32,75.33,25800.0,53.0985,53.1056,53.0422,53.0492,25800.0
2013-12-16 12:15:00,75.32,75.41,75.32,75.35,16300.0,53.0422,53.1056,53.0422,53.0633,16300.0
2013-12-16 12:20:00,75.35,75.39,75.33,75.39,14600.0,53.0633,53.0915,53.0492,53.0915,14600.0
2013-12-16 12:25:00,75.39,75.39,75.34,75.34,80800.0,53.0915,53.0915,53.0563,53.0563,80800.0
2013-12-16 12:30:00,75.35,75.46,75.34,75.45,13900.0,53.0633,53.1408,53.0563,53.1337,13900.0
2013-12-16 12:35:00,75.46,75.51,75.4,75.4,20100.0,53.1408,53.176,53.0985,53.0985,20100.0
2013-12-16 12:40:00,75.39,75.4,75.36,75.39,17700.0,53.0915,53.0985,53.0703,53.0915,17700.0
2013-12-16 12:45:00,75.39,75.43,75.34,75.35,10900.0,53.0915,53.1196,53.0563,53.0633,10900.0
2013-12-16 12:50:00,75.34,75.38,75.34,75.34,17700.0,53.0563,53.0844,53.0563,53.0563,17700.0
2013-12-16 12:55:00,75.34,75.34,75.31,75.32,16900.0,53.0563,53.0563,53.0351,53.0422,16900.0
2013-12-16 13:00:00,75.32,75.32,75.22,75.26,24000.0,53.0422,53.0422,52.9718,52.9999,24000.0
2013-12-16 13:05:00,75.26,75.3,75.24,75.3,14900.0,52.9999,53.0281,52.9858,53.0281,14900.0
2013-12-16 13:10:00,75.28,75.36,75.27,75.34,21800.0,53.014,53.0703,53.007,53.0563,21800.0
2013-12-16 13:15:00,75.35,75.37,75.34,75.37,11800.0,53.0633,53.0774,53.0563,53.0774,11800.0
2013-12-16 13:20:00,75.37,75.41,75.35,75.4,19700.0,53.0774,53.1056,53.0633,53.0985,19700.0
2013-12-16 13:25:00,75.39,75.43,75.39,75.42,21400.0,53.0915,53.1196,53.0915,53.1126,21400.0
2013-12-16 13:30:00,75.41,75.42,75.38,75.4,34200.0,53.1056,53.1126,53.0844,53.0985,34200.0
2013-12-16 13:35:00,75.39,75.43,75.38,75.43,28700.0,53.0915,53.1196,53.0844,53.1196,28700.0
2013-12-16 13:40:00,75.43,75.53,75.42,75.53,15800.0,53.1196,53.1901,53.1126,53.1901,15800.0
2013-12-16 13:45:00,75.53,75.53,75.44,75.45,29100.0,53.1901,53.1901,53.1267,53.1337,29100.0
2013-12-16 13:50:00,75.46,75.46,75.43,75.46,23900.0,53.1408,53.1408,53.1196,53.1408,23900.0
2013-12-16 13:55:00,75.46,75.5,75.44,75.48,26700.0,53.1408,53.1689,53.1267,53.1549,26700.0
2013-12-16 14:00:00,75.48,75.56,75.47,75.55,29700.0,53.1549,53.2112,53.1478,53.2042,29700.0
2013-12-16 14:05:00,75.54,75.56,75.5,75.53,27800.0,53.1971,53.2112,53.1689,53.1901,27800.0
2013-12-16 14:10:00,75.54,75.64,75.53,75.63,21700.0,53.1971,53.2675,53.1901,53.2605,21700.0
2013-12-16 14:15:00,75.64,75.65,75.56,75.56,23200.0,53.2675,53.2746,53.2112,53.2112,23200.0
2013-12-16 14:20:00,75.56,75.67,75.54,75.62,50400.0,53.2112,53.2887,53.1971,53.2534,50400.0
2013-12-16 14:25:00,75.63,75.63,75.56,75.6,22400.0,53.2605,53.2605,53.2112,53.2394,22400.0
2013-12-16 14:30:00,75.59,75.62,75.51,75.53,14400.0,53.2323,53.2534,53.176,53.1901,14400.0
2013-12-16 14:35:00,75.51,75.56,75.51,75.56,22200.0,53.176,53.2112,53.176,53.2112,22200.0
2013-12-16 14:40:00,75.56,75.58,75.56,75.56,12600.0,53.2112,53.2253,53.2112,53.2112,12600.0
2013-12-16 14:45:00,75.56,75.56,75.51,75.51,25100.0,53.2112,53.2112,53.176,53.176,25100.0
2013-12-16 14:50:00,75.52,75.6,75.49,75.59,22400.0,53.183,53.2394,53.1619,53.2323,22400.0
2013-12-16 14:55:00,75.6,75.6,75.58,75.59,17100.0,53.2394,53.2394,53.2253,53.2323,17100.0
2013-12-16 15:00:00,75.59,75.6,75.56,75.59,31000.0,53.2323,53.2394,53.2112,53.2323,31000.0
2013-12-16 15:05:00,75.59,75.59,75.49,75.49,30000.0,53.2323,53.2323,53.1619,53.1619,30000.0
2013-12-16 15:10:00,75.5,75.58,75.49,75.58,24500.0,53.1689,53.2253,53.1619,53.2253,24500.0
2013-12-16 15:15:00,75.58,75.6,75.57,75.59,27900.0,53.2253,53.2394,53.2182,53.2323,27900.0
2013-12-16 15:20:00,75.58,75.6,75.53,75.53,32200.0,53.2253,53.2394,53.1901,53.1901,32200.0
2013-12-16 15:25:00,75.53,75.55,75.49,75.49,18200.0,53.1901,53.2042,53.1619,53.1619,18200.0
2013-12-16 15:30:00,75.5,75.5,75.45,75.45,30500.0,53.1689,53.1689,53.1337,53.1337,30500.0
2013-12-16 15:35:00,75.46,75.48,75.45,75.46,25400.0,53.1408,53.1549,53.1337,53.1408,25400.0
2013-12-16 15:40:00,75.47,75.56,75.43,75.55,49500.0,53.1478,53.2112,53.1196,53.2042,49500.0
2013-12-16 15:45:00,75.56,75.56,75.45,75.48,51100.0,53.2112,53.2112,53.1337,53.1549,51100.0
2013-12-16 15:50:00,75.49,75.51,75.46,75.48,54000.0,53.1619,53.176,53.1408,53.1549,54000.0
2013-12-16 15:55:00,75.48,75.49,75.44,75.47,114900.0,53.1549,53.1619,53.1267,53.1478,114900.0
2013-12-17 09:30:00,75.47,75.5,75.3,75.35,66600.0,53.1478,53.1689,53.0281,53.0633,66600.0
2013-12-17 09:35:00,75.3,75.35,75.15,75.18,45700.0,53.0281,53.0633,52.9225,52.9436,45700.0
2013-12-17 09:40:00,75.18,75.23,75.15,75.21,37700.0,52.9436,52.9788,52.9225,52.9647,37700.0
2013-12-17 09:45:00,75.19,75.25,75.15,75.15,20800.0,52.9506,52.9929,52.9225,52.9225,20800.0
2013-12-17 09:50:00,75.15,75.15,74.96,75.0,52900.0,52.9225,52.9225,52.7887,52.8168,52900.0
2013-12-17 09:55:00,75.0,75.06,74.98,75.03,37600.0,52.8168,52.8591,52.8027,52.838,37600.0
2013-12-17 10:00:00,75.03,75.08,74.96,74.96,25400.0,52.838,52.8732,52.7887,52.7887,25400.0
2013-12-17 10:05:00,74.94,74.97,74.91,74.95,44400.0,52.7746,52.7957,52.7534,52.7816,44400.0
2013-12-17 10:10:00,74.95,75.18,74.93,75.16,26400.0,52.7816,52.9436,52.7675,52.9295,26400.0
2013-12-17 10:15:00,75.15,75.16,75.0,75.01,19500.0,52.9225,52.9295,52.8168,52.8239,19500.0
2013-12-17 10:20:00,75.01,75.03,74.98,75.0,10100.0,52.8239,52.838,52.8027,52.8168,10100.0
2013-12-17 10:25:00,75.01,75.02,74.89,74.9,29200.0,52.8239,52.8309,52.7394,52.7464,29200.0
2013-12-17 10:30:00,74.89,74.89,74.8,74.87,39600.0,52.7394,52.7394,52.676,52.7253,39600.0
2013-12-17 10:35:00,74.87,74.94,74.85,74.94,19800.0,52.7253,52.7746,52.7112,52.7746,19800.0
2013-12-17 10:40:00,74.93,74.95,74.84,74.86,34800.0,52.7675,52.7816,52.7042,52.7182,34800.0
2013-12-17 10:45:00,74.87,74.87,74.51,74.53,55000.0,52.7253,52.7253,52.4718,52.4858,55000.0
2013-12-17 10:50:00,74.51,74.53,74.46,74.49,41400.0,52.4718,52.4858,52.4365,52.4577,41400.0
2013-12-17 10:55:00,74.49,74.51,74.43,74.5,31100.0,52.4577,52.4718,52.4154,52.4647,31100.0
2013-12-17 11:00:00,74.5,74.51,74.43,74.5,43900.0,52.4647,52.4718,52.4154,52.4647,43900.0
2013-12-17 11:05:00,74.51,74.51,74.48,74.51,30300.0,52.4718,52.4718,52.4506,52.4718,30300.0
2013-12-17 11:10:00,74.51,74.61,74.5,74.61,55600.0,52.4718,52.5422,52.4647,52.5422,55600.0
2013-12-17 11:15:00,74.59,74.62,74.53,74.6,31000.0,52.5281,52.5492,52.4858,52.5351,31000.0
2013-12-17 11:20:00,74.6,74.6,74.57,74.6,16700.0,52.5351,52.5351,52.514,52.5351,16700.0
2013-12-17 11:25:00,74.61,74.63,74.46,74.47,67700.0,52.5422,52.5563,52.4365,52.4436,67700.0
2013-12-17 11:30:00,74.5,74.51,74.41,74.48,24500.0,52.4647,52.4718,52.4013,52.4506,24500.0
2013-12-17 11:35:00,74.49,74.53,74.43,74.48,40000.0,52.4577,52.4858,52.4154,52.4506,40000.0
2013-12-17 11:40:00,74.49,74.52,74.44,74.5,24500.0,52.4577,52.4788,52.4225,52.4647,24500.0
2013-12-17 11:45:00,74.5,74.53,74.47,74.51,41200.0,52.4647,52.4858,52.4436,52.4718,41200.0
2013-12-17 11:50:00,74.5,74.56,74.48,74.56,51900.0,52.4647,52.507,52.4506,52.507,51900.0
2013-12-17 11:55:00,74.55,74.58,74.53,74.58,10500.0,52.4999,52.5211,52.4858,52.5211,10500.0
2013-12-17 12:00:00,74.57,74.66,74.56,74.66,14400.0,52.514,52.5774,52.507,52.5774,14400.0
2013-12-17 12:05:00,74.66,74.72,74.66,74.69,17400.0,52.5774,52.6196,52.5774,52.5985,17400.0
2013-12-17 12:10:00,74.69,74.78,74.68,74.76,26100.0,52.5985,52.6619,52.5915,52.6478,26100.0
2013-12-17 12:15:00,74.75,74.83,74.73,74.82,62300.0,52.6408,52.6971,52.6267,52.6901,62300.0
2013-12-17 12:20:00,74.83,74.83,74.79,74.82,26700.0,52.6971,52.6971,52.6689,52.6901,26700.0
2013-12-17 12:25:00,74.83,74.84,74.8,74.84,14200.0,52.6971,52.7042,52.676,52.7042,14200.0
2013-12-17 12:30:00,74.84,74.85,74.81,74.82,26200.0,52.7042,52.7112,52.683,52.6901,26200.0
2013-12-17 12:35:00,74.85,74.85,74.8,74.8,14000.0,52.7112,52.7112,52.676,52.676,14000.0
2013-12-17 12:40:00,74.8,74.82,74.8,74.8,14400.0,52.676,52.6901,52.676,52.676,14400.0
2013-12-17 12:45:00,74.8,74.84,74.8,74.84,11200.0,52.676,52.7042,52.676,52.7042,11200.0
2013-12-17 12:50:00,74.85,74.85,74.82,74.82,11800.0,52.7112,52.7112,52.6901,52.6901,11800.0
2013-12-17 12:55:00,74.83,74.85,74.82,74.83,21000.0,52.6971,52.7112,52.6901,52.6971,21000.0
2013-12-17 13:00:00,74.83,74.85,74.83,74.85,29900.0,52.6971,52.7112,52.6971,52.7112,29900.0
2013-12-17 13:05:00,74.84,74.85,74.76,74.76,19800.0,52.7042,52.7112,52.6478,52.6478,19800.0
2013-12-17 13:10:00,74.77,74.79,74.75,74.77,18400.0,52.6549,52.6689,52.6408,52.6549,18400.0
2013-12-17 13:15:00,74.77,74.84,74.77,74.84,5700.0,52.6549,52.7042,52.6549,52.7042,5700.0
2013-12-17 13:20:00,74.84,74.87,74.84,74.84,9900.0,52.7042,52.7253,52.7042,52.7042,9900.0
2013-12-17 13:25:00,74.84,74.87,74.83,74.85,11000.0,52.7042,52.7253,52.6971,52.7112,11000.0
2013-12-17 13:30:00,74.85,74.88,74.85,74.85,17100.0,52.7112,52.7323,52.7112,52.7112,17100.0
2013-12-17 13:35:00,74.85,74.89,74.84,74.87,19300.0,52.7112,52.7394,52.7042,52.7253,19300.0
2013-12-17 13:40:00,74.88,74.88,74.8,74.8,15100.0,52.7323,52.7323,52.676,52.676,15100.0
2013-12-17 13:45:00,74.8,74.82,74.74,74.74,27100.0,52.676,52.6901,52.6337,52.6337,27100.0
2013-12-17 13:50:00,74.75,74.76,74.74,74.74,8100.0,52.6408,52.6478,52.6337,52.6337,8100.0
2013-12-17 13:55:00,74.75,74.79,74.74,74.77,8500.0,52.6408,52.6689,52.6337,52.6549,8500.0
2013-12-17 14:00:00,74.78,74.78,74.74,74.77,15200.0,52.6619,52.6619,52.6337,52.6549,15200.0
2013-12-17 14:05:00,74.76,74.83,74.75,74.8,52300.0,52.6478,52.6971,52.6408,52.676,52300.0
2013-12-17 14:10:00,74.8,74.81,74.77,74.77,35500.0,52.676,52.683,52.6549,52.6549,35500.0
2013-12-17 14:15:00,74.76,74.77,74.74,74.75,13300.0,52.6478,52.6549,52.6337,52.6408,13300.0
2013-12-17 14:20:00,74.76,74.81,74.76,74.8,25700.0,52.6478,52.683,52.6478,52.676,25700.0
2013-12-17 14:25:00,74.79,74.79,74.74,74.74,35000.0,52.6689,52.6689,52.6337,52.6337,35000.0
2013-12-17 14:30:00,74.74,74.76,74.7,74.7,11500.0,52.6337,52.6478,52.6056,52.6056,11500.0
2013-12-17 14:35:00,74.7,74.7,74.61,74.61,27200.0,52.6056,52.6056,52.5422,52.5422,27200.0
2013-12-17 14:40:00,74.62,74.64,74.61,74.62,14600.0,52.5492,52.5633,52.5422,52.5492,14600.0
2013-12-17 14:45:00,74.63,74.66,74.63,74.65,17600.0,52.5563,52.5774,52.5563,52.5703,17600.0
2013-12-17 14:50:00,74.65,74.67,74.59,74.62,20200.0,52.5703,52.5844,52.5281,52.5492,20200.0
2013-12-17 14:55:00,74.61,74.62,74.58,74.59,16700.0,52.5422,52.5492,52.5211,52.5281,16700.0
2013-12-17 15:00:00,74.59,74.7,74.58,74.69,18500.0,52.5281,52.6056,52.5211,52.5985,18500.0
2013-12-17 15:05:00,74.69,74.72,74.67,74.72,16000.0,52.5985,52.6196,52.5844,52.6196,16000.0
2013-12-17 15:10:00,74.72,74.72,74.69,74.71,15900.0,52.6196,52.6196,52.5985,52.6126,15900.0
2013-12-17 15:15:00,74.72,74.72,74.66,74.7,42100.0,52.6196,52.6196,52.5774,52.6056,42100.0
2013-12-17 15:20:00,74.68,74.7,74.68,74.68,17900.0,52.5915,52.6056,52.5915,52.5915,17900.0
2013-12-17 15:25:00,74.68,74.79,74.68,74.78,40300.0,52.5915,52.6689,52.5915,52.6619,40300.0
2013-12-17 15:30:00,74.78,74.79,74.59,74.62,54100.0,52.6619,52.6689,52.5281,52.5492,54100.0
2013-12-17 15:35:00,74.61,74.67,74.59,74.6,69500.0,52.5422,52.5844,52.5281,52.5351,69500.0
2013-12-17 15:40:00,74.6,74.61,74.57,74.57,55000.0,52.5351,52.5422,52.514,52.514,55000.0
2013-12-17 15:45:00,74.58,74.61,74.58,74.59,94700.0,52.5211,52.5422,52.5211,52.5281,94700.0
2013-12-17 15:50:00,74.58,74.67,74.58,74.67,73500.0,52.5211,52.5844,52.5211,52.5844,73500.0
2013-12-17 15:55:00,74.67,74.7,74.63,74.64,117700.0,52.5844,52.6056,52.5563,52.5633,117700.0
2013-12-18 09:30:00,74.69,74.81,74.48,74.64,56900.0,52.5985,52.683,52.4506,52.5633,56900.0
2013-12-18 09:35:00,74.67,74.83,74.65,74.73,39100.0,52.5844,52.6971,52.5703,52.6267,39100.0
2013-12-18 09:40:00,74.73,74.78,74.67,74.74,38200.0,52.6267,52.6619,52.5844,52.6337,38200.0
2013-12-18 09:45:00,74.74,75.06,74.73,75.05,45200.0,52.6337,52.8591,52.6267,52.852,45200.0
2013-12-18 09:50:00,75.05,75.06,74.87,74.99,104600.0,52.852,52.8591,52.7253,52.8098,104600.0
2013-12-18 09:55:00,74.99,74.99,74.81,74.83,118900.0,52.8098,52.8098,52.683,52.6971,118900.0
2013-12-18 10:00:00,74.86,74.89,74.77,74.86,58100.0,52.7182,52.7394,52.6549,52.7182,58100.0
2013-12-18 10:05:00,74.85,74.85,74.72,74.82,54100.0,52.7112,52.7112,52.6196,52.6901,54100.0
2013-12-18 10:10:00,74.81,74.86,74.78,74.84,39300.0,52.683,52.7182,52.6619,52.7042,39300.0
2013-12-18 10:15:00,74.83,74.85,74.76,74.76,20300.0,52.6971,52.7112,52.6478,52.6478,20300.0
2013-12-18 10:20:00,74.76,74.77,74.62,74.65,24700.0,52.6478,52.6549,52.5492,52.5703,24700.0
2013-12-18 10:25:00,74.66,74.71,74.61,74.61,19100.0,52.5774,52.6126,52.5422,52.5422,19100.0
2013-12-18 10:30:00,74.61,74.66,74.57,74.64,37200.0,52.5422,52.5774,52.514,52.5633,37200.0
2013-12-18 10:35:00,74.64,74.64,74.59,74.59,15800.0,52.5633,52.5633,52.5281,52.5281,15800.0
2013-12-18 10:40:00,74.59,74.61,74.5,74.51,25700.0,52.5281,52.5422,52.4647,52.4718,25700.0
2013-12-18 10:45:00,74.5,74.51,74.43,74.43,28500.0,52.4647,52.4718,52.4154,52.4154,28500.0
2013-12-18 10:50:00,74.43,74.45,74.34,74.37,21100.0,52.4154,52.4295,52.352,52.3732,21100.0
2013-12-18 10:55:00,74.36,74.51,74.36,74.49,21000.0,52.3661,52.4718,52.3661,52.4577,21000.0
2013-12-18 11:00:00,74.5,74.58,74.5,74.58,23000.0,52.4647,52.5211,52.4647,52.5211,23000.0
2013-12-18 11:05:00,74.57,74.58,74.53,74.55,16600.0,52.514,52.5211,52.4858,52.4999,16600.0
2013-12-18 11:10:00,74.55,74.58,74.54,74.57,10800.0,52.4999,52.5211,52.4929,52.514,10800.0
2013-12-18 11:15:00,74.57,74.58,74.55,74.55,10500.0,52.514,52.5211,52.4999,52.4999,10500.0
2013-12-18 11:20:00,74.55,74.57,74.53,74.53,10900.0,52.4999,52.514,52.4858,52.4858,10900.0
2013-12-18 11:25:00,74.53,74.53,74.45,74.45,14700.0,52.4858,52.4858,52.4295,52.4295,14700.0
2013-12-18 11:30:00,74.45,74.46,74.38,74.39,13600.0,52.4295,52.4365,52.3802,52.3873,13600.0
2013-12-18 11:35:00,74.38,74.41,74.34,74.37,28900.0,52.3802,52.4013,52.352,52.3732,28900.0
2013-12-18 11:40:00,74.36,74.37,74.33,74.37,20100.0,52.3661,52.3732,52.345,52.3732,20100.0
2013-12-18 11:45:00,74.37,74.37,74.33,74.34,14800.0,52.3732,52.3732,52.345,52.352,14800.0
2013-12-18 11:50:00,74.34,74.37,74.34,74.35,13900.0,52.352,52.3732,52.352,52.3591,13900.0
2013-12-18 11:55:00,74.34,74.38,74.34,74.35,10900.0,52.352,52.3802,52.352,52.3591,10900.0
2013-12-18 12:00:00,74.35,74.4,74.33,74.37,21700.0,52.3591,52.3943,52.345,52.3732,21700.0
2013-12-18 12:05:00,74.36,74.4,74.34,74.35,26500.0,52.3661,52.3943,52.352,52.3591,26500.0
2013-12-18 12:10:00,74.34,74.37,74.34,74.36,11000.0,52.352,52.3732,52.352,52.3661,11000.0
2013-12-18 12:15:00,74.35,74.36,74.33,74.36,13000.0,52.3591,52.3661,52.345,52.3661,13000.0
2013-12-18 12:20:00,74.33,74.37,74.33,74.34,9200.0,52.345,52.3732,52.345,52.352,9200.0
2013-12-18 12:25:00,74.36,74.36,74.32,74.34,15200.0,52.3661,52.3661,52.338,52.352,15200.0
2013-12-18 12:30:00,74.35,74.37,74.34,74.35,18300.0,52.3591,52.3732,52.352,52.3591,18300.0
2013-12-18 12:35:00,74.36,74.38,74.33,74.34,12300.0,52.3661,52.3802,52.345,52.352,12300.0
2013-12-18 12:40:00,74.35,74.35,74.3,74.33,14400.0,52.3591,52.3591,52.3239,52.345,14400.0
2013-12-18 12:45:00,74.33,74.36,74.31,74.31,14600.0,52.345,52.3661,52.3309,52.3309,14600.0
2013-12-18 12:50:00,74.32,74.32,74.29,74.32,14500.0,52.338,52.338,52.3168,52.338,14500.0
2013-12-18 12:55:00,74.32,74.33,74.3,74.33,17100.0,52.338,52.345,52.3239,52.345,17100.0
2013-12-18 13:00:00,74.34,74.34,74.26,74.28,20200.0,52.352,52.352,52.2957,52.3098,20200.0
2013-12-18 13:05:00,74.27,74.32,74.27,74.31,2800.0,52.3027,52.338,52.3027,52.3309,2800.0
2013-12-18 13:10:00,74.31,74.36,74.18,74.19,35600.0,52.3309,52.3661,52.2394,52.2464,35600.0
2013-12-18 13:15:00,74.18,74.28,74.15,74.27,13000.0,52.2394,52.3098,52.2182,52.3027,13000.0
2013-12-18 13:20:00,74.26,74.34,74.26,74.33,11900.0,52.2957,52.352,52.2957,52.345,11900.0
2013-12-18 13:25:00,74.33,74.36,74.33,74.35,15100.0,52.345,52.3661,52.345,52.3591,15100.0
2013-12-18 13:30:00,74.35,74.36,74.3,74.3,7900.0,52.3591,52.3661,52.3239,52.3239,7900.0
2013-12-18 13:35:00,74.3,74.34,74.29,74.29,11000.0,52.3239,52.352,52.3168,52.3168,11000.0
2013-12-18 13:40:00,74.32,74.34,74.29,74.33,14500.0,52.338,52.352,52.3168,52.345,14500.0
2013-12-18 13:45:00,74.34,74.36,74.34,74.35,15200.0,52.352,52.3661,52.352,52.3591,15200.0
2013-12-18 13:50:00,74.35,74.37,74.34,74.35,23800.0,52.3591,52.3732,52.352,52.3591,23800.0
2013-12-18 13:55:00,74.35,74.58,74.34,74.37,87200.0,52.3591,52.5211,52.352,52.3732,87200.0
2013-12-18 14:00:00,74.36,75.0,73.92,74.8,166200.0,52.3661,52.8168,52.0563,52.676,166200.0
2013-12-18 14:05:00,74.75,74.88,74.61,74.68,129500.0,52.6408,52.7323,52.5422,52.5915,129500.0
2013-12-18 14:10:00,74.68,74.75,74.6,74.63,66700.0,52.5915,52.6408,52.5351,52.5563,66700.0
2013-12-18 14:15:00,74.65,74.72,74.63,74.72,87100.0,52.5703,52.6196,52.5563,52.6196,87100.0
2013-12-18 14:20:00,74.68,74.84,74.68,74.83,66000.0,52.5915,52.7042,52.5915,52.6971,66000.0
2013-12-18 14:25:00,74.8,74.91,74.72,74.78,52800.0,52.676,52.7534,52.6196,52.6619,52800.0
2013-12-18 14:30:00,74.78,74.87,74.74,74.82,51300.0,52.6619,52.7253,52.6337,52.6901,51300.0
2013-12-18 14:35:00,74.81,74.98,74.79,74.98,63300.0,52.683,52.8027,52.6689,52.8027,63300.0
2013-12-18 14:40:00,74.96,75.06,74.94,75.0,46900.0,52.7887,52.8591,52.7746,52.8168,46900.0
2013-12-18 14:45:00,75.0,75.05,74.97,74.98,43300.0,52.8168,52.852,52.7957,52.8027,43300.0
2013-12-18 14:50:00,74.99,75.02,74.97,75.0,53500.0,52.8098,52.8309,52.7957,52.8168,53500.0
2013-12-18 14:55:00,75.01,75.16,74.99,75.15,47000.0,52.8239,52.9295,52.8098,52.9225,47000.0
2013-12-18 15:00:00,75.16,75.21,75.14,75.19,45100.0,52.9295,52.9647,52.9154,52.9506,45100.0
2013-12-18 15:05:00,75.19,75.25,75.18,75.2,32900.0,52.9506,52.9929,52.9436,52.9577,32900.0
2013-12-18 15:10:00,75.2,75.28,75.18,75.21,74500.0,52.9577,53.014,52.9436,52.9647,74500.0
2013-12-18 15:15:00,75.23,75.3,75.2,75.29,61700.0,52.9788,53.0281,52.9577,53.0211,61700.0
2013-12-18 15:20:00,75.29,75.4,75.29,75.39,98900.0,53.0211,53.0985,53.0211,53.0915,98900.0
2013-12-18 15:25:00,75.39,75.39,75.31,75.34,52300.0,53.0915,53.0915,53.0351,53.0563,52300.0
2013-12-18 15:30:00,75.34,75.35,75.26,75.28,62500.0,53.0563,53.0633,52.9999,53.014,62500.0
2013-12-18 15:35:00,75.3,75.5,75.28,75.5,92200.0,53.0281,53.1689,53.014,53.1689,92200.0
2013-12-18 15:40:00,75.49,75.57,75.48,75.56,67000.0,53.1619,53.2182,53.1549,53.2112,67000.0
2013-12-18 15:45:00,75.57,75.64,75.43,75.43,101700.0,53.2182,53.2675,53.1196,53.1196,101700.0
2013-12-18 15:50:00,75.43,75.53,75.42,75.49,85300.0,53.1196,53.1901,53.1126,53.1619,85300.0
2013-12-18 15:55:00,75.49,75.65,75.46,75.64,216300.0,53.1619,53.2746,53.1408,53.2675,216300.0
2013-12-19 09:30:00,75.41,75.47,74.91,75.46,66800.0,53.1056,53.1478,52.7534,53.1408,66800.0
2013-12-19 09:35:00,75.38,75.6,75.28,75.6,34300.0,53.0844,53.2394,53.014,53.2394,34300.0
2013-12-19 09:40:00,75.56,75.65,75.55,75.62,35600.0,53.2112,53.2746,53.2042,53.2534,35600.0
2013-12-19 09:45:00,75.62,75.69,75.52,75.54,60000.0,53.2534,53.3027,53.183,53.1971,60000.0
2013-12-19 09:50:00,75.54,75.55,75.39,75.49,38100.0,53.1971,53.2042,53.0915,53.1619,38100.0
2013-12-19 09:55:00,75.49,75.54,75.48,75.54,31200.0,53.1619,53.1971,53.1549,53.1971,31200.0
2013-12-19 10:00:00,75.55,75.64,75.47,75.55,35900.0,53.2042,53.2675,53.1478,53.2042,35900.0
2013-12-19 10:05:00,75.56,75.65,75.53,75.65,27500.0,53.2112,53.2746,53.1901,53.2746,27500.0
2013-12-19 10:10:00,75.65,75.65,75.57,75.6,25700.0,53.2746,53.2746,53.2182,53.2394,25700.0
2013-12-19 10:15:00,75.6,75.63,75.56,75.61,29700.0,53.2394,53.2605,53.2112,53.2464,29700.0
2013-12-19 10:20:00,75.6,75.61,75.5,75.51,23000.0,53.2394,53.2464,53.1689,53.176,23000.0
2013-12-19 10:25:00,75.51,75.57,75.49,75.51,27400.0,53.176,53.2182,53.1619,53.176,27400.0
2013-12-19 10:30:00,75.51,75.64,75.51,75.59,41500.0,53.176,53.2675,53.176,53.2323,41500.0
2013-12-19 10:35:00,75.63,75.67,75.6,75.67,41700.0,53.2605,53.2887,53.2394,53.2887,41700.0
2013-12-19 10:40:00,75.67,75.7,75.64,75.65,94800.0,53.2887,53.3098,53.2675,53.2746,94800.0
2013-12-19 10:45:00,75.67,75.67,75.58,75.62,35100.0,53.2887,53.2887,53.2253,53.2534,35100.0
2013-12-19 10:50:00,75.62,75.75,75.62,75.68,42000.0,53.2534,53.345,53.2534,53.2957,42000.0
2013-12-19 10:55:00,75.68,75.68,75.6,75.65,22400.0,53.2957,53.2957,53.2394,53.2746,22400.0
2013-12-19 11:00:00,75.65,75.66,75.6,75.66,34800.0,53.2746,53.2816,53.2394,53.2816,34800.0
2013-12-19 11:05:00,75.67,75.78,75.67,75.78,21100.0,53.2887,53.3661,53.2887,53.3661,21100.0
2013-12-19 11:10:00,75.78,75.79,75.63,75.63,29100.0,53.3661,53.3732,53.2605,53.2605,29100.0
2013-12-19 11:15:00,75.63,75.65,75.6,75.65,25300.0,53.2605,53.2746,53.2394,53.2746,25300.0
2013-12-19 11:20:00,75.65,75.66,75.62,75.63,28800.0,53.2746,53.2816,53.2534,53.2605,28800.0
2013-12-19 11:25:00,75.63,75.65,75.61,75.65,27500.0,53.2605,53.2746,53.2464,53.2746,27500.0
2013-12-19 11:30:00,75.65,75.67,75.62,75.63,41100.0,53.2746,53.2887,53.2534,53.2605,41100.0
2013-12-19 11:35:00,75.64,75.67,75.62,75.63,44300.0,53.2675,53.2887,53.2534,53.2605,44300.0
2013-12-19 11:40:00,75.63,75.65,75.63,75.63,27400.0,53.2605,53.2746,53.2605,53.2605,27400.0
2013-12-19 11:45:00,75.65,75.65,75.63,75.65,16500.0,53.2746,53.2746,53.2605,53.2746,16500.0
2013-12-19 11:50:00,75.65,75.71,75.63,75.7,44700.0,53.2746,53.3168,53.2605,53.3098,44700.0
2013-12-19 11:55:00,75.73,75.73,75.68,75.69,26300.0,53.3309,53.3309,53.2957,53.3027,26300.0
2013-12-19 12:00:00,75.68,75.68,75.56,75.58,21100.0,53.2957,53.2957,53.2112,53.2253,21100.0
2013-12-19 12:05:00,75.58,75.67,75.58,75.67,18800.0,53.2253,53.2887,53.2253,53.2887,18800.0
2013-12-19 12:10:00,75.67,75.7,75.63,75.64,16900.0,53.2887,53.3098,53.2605,53.2675,16900.0
2013-12-19 12:15:00,75.65,75.77,75.63,75.76,28200.0,53.2746,53.3591,53.2605,53.352,28200.0
2013-12-19 12:20:00,75.75,75.81,75.74,75.8,23800.0,53.345,53.3872,53.338,53.3802,23800.0
2013-12-19 12:25:00,75.79,75.85,75.79,75.84,16200.0,53.3732,53.4154,53.3732,53.4084,16200.0
2013-12-19 12:30:00,75.83,75.86,75.82,75.86,12700.0,53.4013,53.4225,53.3943,53.4225,12700.0
2013-12-19 12:35:00,75.86,75.92,75.85,75.92,16900.0,53.4225,53.4647,53.4154,53.4647,16900.0
2013-12-19 12:40:00,75.92,75.94,75.91,75.94,12000.0,53.4647,53.4788,53.4577,53.4788,12000.0
2013-12-19 12:45:00,75.94,75.98,75.94,75.96,12000.0,53.4788,53.507,53.4788,53.4929,12000.0
2013-12-19 12:50:00,75.96,76.0,75.92,76.0,18200.0,53.4929,53.5211,53.4647,53.5211,18200.0
2013-12-19 12:55:00,76.0,76.07,75.99,76.05,21400.0,53.5211,53.5703,53.514,53.5563,21400.0
2013-12-19 13:00:00,76.04,76.1,76.03,76.05,24100.0,53.5492,53.5915,53.5422,53.5563,24100.0
2013-12-19 13:05:00,76.04,76.12,76.03,76.12,18100.0,53.5492,53.6056,53.5422,53.6056,18100.0
2013-12-19 13:10:00,76.12,76.17,76.11,76.16,13500.0,53.6056,53.6408,53.5985,53.6337,13500.0
2013-12-19 13:15:00,76.16,76.21,76.11,76.11,24800.0,53.6337,53.6689,53.5985,53.5985,24800.0
2013-12-19 13:20:00,76.11,76.13,76.08,76.12,19300.0,53.5985,53.6126,53.5774,53.6056,19300.0
2013-12-19 13:25:00,76.11,76.17,76.09,76.15,28500.0,53.5985,53.6408,53.5844,53.6267,28500.0
2013-12-19 13:30:00,76.13,76.16,76.1,76.16,19600.0,53.6126,53.6337,53.5915,53.6337,19600.0
2013-12-19 13:35:00,76.12,76.16,76.12,76.13,14800.0,53.6056,53.6337,53.6056,53.6126,14800.0
2013-12-19 13:40:00,76.13,76.19,76.12,76.19,19000.0,53.6126,53.6549,53.6056,53.6549,19000.0
2013-12-19 13:45:00,76.17,76.19,76.1,76.13,26200.0,53.6408,53.6549,53.5915,53.6126,26200.0
2013-12-19 13:50:00,76.12,76.16,76.09,76.15,16600.0,53.6056,53.6337,53.5844,53.6267,16600.0
2013-12-19 13:55:00,76.14,76.2,76.12,76.13,26900.0,53.6196,53.6619,53.6056,53.6126,26900.0
2013-12-19 14:00:00,76.13,76.17,76.12,76.13,16300.0,53.6126,53.6408,53.6056,53.6126,16300.0
2013-12-19 14:05:00,76.13,76.17,76.12,76.14,20900.0,53.6126,53.6408,53.6056,53.6196,20900.0
2013-12-19 14:10:00,76.14,76.17,76.11,76.14,22300.0,53.6196,53.6408,53.5985,53.6196,22300.0
2013-12-19 14:15:00,76.14,76.2,76.13,76.2,21700.0,53.6196,53.6619,53.6126,53.6619,21700.0
2013-12-19 14:20:00,76.2,76.21,76.07,76.07,27100.0,53.6619,53.6689,53.5703,53.5703,27100.0
2013-12-19 14:25:00,76.07,76.15,76.07,76.08,20300.0,53.5703,53.6267,53.5703,53.5774,20300.0
2013-12-19 14:30:00,76.08,76.16,76.04,76.14,31300.0,53.5774,53.6337,53.5492,53.6196,31300.0
2013-12-19 14:35:00,76.15,76.19,76.14,76.15,15800.0,53.6267,53.6549,53.6196,53.6267,15800.0
2013-12-19 14:40:00,76.15,76.21,76.15,76.19,20400.0,53.6267,53.6689,53.6267,53.6549,20400.0
2013-12-19 14:45:00,76.2,76.23,76.18,76.2,13500.0,53.6619,53.683,53.6478,53.6619,13500.0
2013-12-19 14:50:00,76.2,76.22,76.18,76.18,25700.0,53.6619,53.676,53.6478,53.6478,25700.0
2013-12-19 14:55:00,76.18,76.22,76.13,76.21,26600.0,53.6478,53.676,53.6126,53.6689,26600.0
2013-12-19 15:00:00,76.21,76.31,76.2,76.3,22700.0,53.6689,53.7394,53.6619,53.7323,22700.0
2013-12-19 15:05:00,76.3,76.31,76.23,76.24,33100.0,53.7323,53.7394,53.683,53.6901,33100.0
2013-12-19 15:10:00,76.24,76.24,76.18,76.19,36100.0,53.6901,53.6901,53.6478,53.6549,36100.0
2013-12-19 15:15:00,76.2,76.22,76.17,76.2,35500.0,53.6619,53.676,53.6408,53.6619,35500.0
2013-12-19 15:20:00,76.21,76.22,76.2,76.2,27200.0,53.6689,53.676,53.6619,53.6619,27200.0
2013-12-19 15:25:00,76.2,76.21,75.99,76.0,60200.0,53.6619,53.6689,53.514,53.5211,60200.0
2013-12-19 15:30:00,75.99,76.09,75.96,76.05,28600.0,53.514,53.5844,53.4929,53.5563,28600.0
2013-12-19 15:35:00,76.05,76.11,76.05,76.11,36700.0,53.5563,53.5985,53.5563,53.5985,36700.0
2013-12-19 15:40:00,76.1,76.2,76.1,76.18,63900.0,53.5915,53.6619,53.5915,53.6478,63900.0
2013-12-19 15:45:00,76.18,76.18,76.0,76.03,111300.0,53.6478,53.6478,53.5211,53.5422,111300.0
2013-12-19 15:50:00,76.02,76.03,75.96,75.97,103300.0,53.5351,53.5422,53.4929,53.4999,103300.0
2013-12-19 15:55:00,75.96,76.03,75.93,75.98,201800.0,53.4929,53.5422,53.4718,53.507,201800.0
2013-12-20 09:30:00,76.28,76.74,76.28,76.67,603100.0,53.7182,54.0422,53.7182,53.9929,603100.0
2013-12-20 09:35:00,76.67,76.67,76.38,76.44,22800.0,53.9929,53.9929,53.7887,53.8309,22800.0
2013-12-20 09:40:00,76.45,76.58,76.43,76.55,17100.0,53.838,53.9295,53.8239,53.9084,17100.0
2013-12-20 09:45:00,76.55,76.66,76.51,76.55,20100.0,53.9084,53.9858,53.8802,53.9084,20100.0
2013-12-20 09:50:00,76.54,76.54,76.37,76.39,12900.0,53.9013,53.9013,53.7816,53.7957,12900.0
2013-12-20 09:55:00,76.4,76.51,76.35,76.35,15800.0,53.8027,53.8802,53.7675,53.7675,15800.0
2013-12-20 10:00:00,76.35,76.39,76.29,76.29,19800.0,53.7675,53.7957,53.7253,53.7253,19800.0
2013-12-20 10:05:00,76.29,76.47,76.27,76.43,26200.0,53.7253,53.852,53.7112,53.8239,26200.0
2013-12-20 10:10:00,76.42,76.52,76.42,76.46,18400.0,53.8168,53.8872,53.8168,53.845,18400.0
2013-12-20 10:15:00,76.43,76.49,76.35,76.39,15300.0,53.8239,53.8661,53.7675,53.7957,15300.0
2013-12-20 10:20:00,76.41,76.41,76.28,76.33,16000.0,53.8098,53.8098,53.7182,53.7534,16000.0
2013-12-20 10:25:00,76.34,76.36,76.29,76.31,15300.0,53.7605,53.7746,53.7253,53.7394,15300.0
2013-12-20 10:30:00,76.3,76.39,76.3,76.39,11900.0,53.7323,53.7957,53.7323,53.7957,11900.0
2013-12-20 10:35:00,76.39,76.43,76.33,76.42,14200.0,53.7957,53.8239,53.7534,53.8168,14200.0
2013-12-20 10:40:00,76.39,76.44,76.36,76.36,19700.0,53.7957,53.8309,53.7746,53.7746,19700.0
2013-12-20 10:45:00,76.35,76.36,76.3,76.35,19400.0,53.7675,53.7746,53.7323,53.7675,19400.0
2013-12-20 10:50:00,76.36,76.36,76.28,76.3,27100.0,53.7746,53.7746,53.7182,53.7323,27100.0
2013-12-20 10:55:00,76.32,76.35,76.24,76.27,11700.0,53.7464,53.7675,53.6901,53.7112,11700.0
2013-12-20 11:00:00,76.27,76.32,76.25,76.28,11600.0,53.7112,53.7464,53.6971,53.7182,11600.0
2013-12-20 11:05:00,76.3,76.36,76.29,76.29,24400.0,53.7323,53.7746,53.7253,53.7253,24400.0
2013-12-20 11:10:00,76.28,76.29,76.21,76.24,26800.0,53.7182,53.7253,53.6689,53.6901,26800.0
2013-12-20 11:15:00,76.22,76.25,76.21,76.24,10200.0,53.676,53.6971,53.6689,53.6901,10200.0
2013-12-20 11:20:00,76.23,76.29,76.23,76.27,16900.0,53.683,53.7253,53.683,53.7112,16900.0
2013-12-20 11:25:00,76.27,76.3,76.25,76.29,12700.0,53.7112,53.7323,53.6971,53.7253,12700.0
2013-12-20 11:30:00,76.29,76.42,76.29,76.36,27200.0,53.7253,53.8168,53.7253,53.7746,27200.0
2013-12-20 11:35:00,76.37,76.44,76.36,76.44,11600.0,53.7816,53.8309,53.7746,53.8309,11600.0
2013-12-20 11:40:00,76.44,76.55,76.44,76.54,14900.0,53.8309,53.9084,53.8309,53.9013,14900.0
2013-12-20 11:45:00,76.53,76.57,76.49,76.5,25300.0,53.8943,53.9225,53.8661,53.8732,25300.0
2013-12-20 11:50:00,76.5,76.58,76.48,76.56,24600.0,53.8732,53.9295,53.8591,53.9154,24600.0
2013-12-20 11:55:00,76.56,76.56,76.48,76.52,11800.0,53.9154,53.9154,53.8591,53.8872,11800.0
2013-12-20 12:00:00,76.53,76.54,76.51,76.51,9600.0,53.8943,53.9013,53.8802,53.8802,9600.0
2013-12-20 12:05:00,76.51,76.52,76.49,76.49,14000.0,53.8802,53.8872,53.8661,53.8661,14000.0
2013-12-20 12:10:00,76.5,76.51,76.48,76.49,11300.0,53.8732,53.8802,53.8591,53.8661,11300.0
2013-12-20 12:15:00,76.5,76.57,76.49,76.56,10200.0,53.8732,53.9225,53.8661,53.9154,10200.0
2013-12-20 12:20:00,76.56,76.6,76.56,76.58,12200.0,53.9154,53.9436,53.9154,53.9295,12200.0
2013-12-20 12:25:00,76.58,76.61,76.56,76.59,12700.0,53.9295,53.9506,53.9154,53.9365,12700.0
2013-12-20 12:30:00,76.58,76.63,76.58,76.63,13200.0,53.9295,53.9647,53.9295,53.9647,13200.0
2013-12-20 12:35:00,76.62,76.66,76.6,76.63,19900.0,53.9577,53.9858,53.9436,53.9647,19900.0
2013-12-20 12:40:00,76.62,76.67,76.62,76.64,12400.0,53.9577,53.9929,53.9577,53.9718,12400.0
2013-12-20 12:45:00,76.64,76.64,76.6,76.62,13000.0,53.9718,53.9718,53.9436,53.9577,13000.0
2013-12-20 12:50:00,76.62,76.66,76.61,76.65,11100.0,53.9577,53.9858,53.9506,53.9788,11100.0
2013-12-20 12:55:00,76.66,76.71,76.63,76.63,31800.0,53.9858,54.0211,53.9647,53.9647,31800.0
2013-12-20 13:00:00,76.65,76.67,76.63,76.66,7900.0,53.9788,53.9929,53.9647,53.9858,7900.0
2013-12-20 13:05:00,76.66,76.7,76.66,76.67,12200.0,53.9858,54.014,53.9858,53.9929,12200.0
2013-12-20 13:10:00,76.68,76.68,76.63,76.63,21100.0,53.9999,53.9999,53.9647,53.9647,21100.0
2013-12-20 13:15:00,76.63,76.66,76.59,76.59,23400.0,53.9647,53.9858,53.9365,53.9365,23400.0
2013-12-20 13:20:00,76.6,76.6,76.53,76.54,27000.0,53.9436,53.9436,53.8943,53.9013,27000.0
2013-12-20 13:25:00,76.55,76.56,76.53,76.53,14000.0,53.9084,53.9154,53.8943,53.8943,14000.0
2013-12-20 13:30:00,76.54,76.54,76.48,76.48,17500.0,53.9013,53.9013,53.8591,53.8591,17500.0
2013-12-20 13:35:00,76.49,76.5,76.46,76.5,16300.0,53.8661,53.8732,53.845,53.8732,16300.0
2013-12-20 13:40:00,76.49,76.5,76.46,76.49,14600.0,53.8661,53.8732,53.845,53.8661,14600.0
2013-12-20 13:45:00,76.48,76.5,76.45,76.49,24900.0,53.8591,53.8732,53.838,53.8661,24900.0
2013-12-20 13:50:00,76.5,76.5,76.4,76.41,52400.0,53.8732,53.8732,53.8027,53.8098,52400.0
2013-12-20 13:55:00,76.4,76.51,76.4,76.48,34200.0,53.8027,53.8802,53.8027,53.8591,34200.0
2013-12-20 14:00:00,76.48,76.5,76.44,76.49,17700.0,53.8591,53.8732,53.8309,53.8661,17700.0
2013-12-20 14:05:00,76.49,76.51,76.45,76.46,28600.0,53.8661,53.8802,53.838,53.845,28600.0
2013-12-20 14:10:00,76.46,76.5,76.45,76.48,23200.0,53.845,53.8732,53.838,53.8591,23200.0
2013-12-20 14:15:00,76.49,76.5,76.47,76.48,23500.0,53.8661,53.8732,53.852,53.8591,23500.0
2013-12-20 14:20:00,76.47,76.49,76.43,76.49,23400.0,53.852,53.8661,53.8239,53.8661,23400.0
2013-12-20 14:25:00,76.5,76.5,76.48,76.49,20800.0,53.8732,53.8732,53.8591,53.8661,20800.0
2013-12-20 14:30:00,76.49,76.49,76.47,76.48,26400.0,53.8661,53.8661,53.852,53.8591,26400.0
2013-12-20 14:35:00,76.49,76.51,76.45,76.47,54400.0,53.8661,53.8802,53.838,53.852,54400.0
2013-12-20 14:40:00,76.48,76.48,76.43,76.48,17900.0,53.8591,53.8591,53.8239,53.8591,17900.0
2013-12-20 14:45:00,76.48,76.53,76.45,76.53,18900.0,53.8591,53.8943,53.838,53.8943,18900.0
2013-12-20 14:50:00,76.53,76.53,76.44,76.45,15300.0,53.8943,53.8943,53.8309,53.838,15300.0
2013-12-20 14:55:00,76.45,76.46,76.42,76.43,16800.0,53.838,53.845,53.8168,53.8239,16800.0
2013-12-20 15:00:00,76.43,76.45,76.39,76.4,25000.0,53.8239,53.838,53.7957,53.8027,25000.0
2013-12-20 15:05:00,76.4,76.4,76.35,76.39,21600.0,53.8027,53.8027,53.7675,53.7957,21600.0
2013-12-20 15:10:00,76.39,76.49,76.39,76.48,23300.0,53.7957,53.8661,53.7957,53.8591,23300.0
2013-12-20 15:15:00,76.49,76.5,76.48,76.48,26600.0,53.8661,53.8732,53.8591,53.8591,26600.0
2013-12-20 15:20:00,76.49,76.49,76.46,76.47,33300.0,53.8661,53.8661,53.845,53.852,33300.0
2013-12-20 15:25:00,76.47,76.47,76.38,76.44,30500.0,53.852,53.852,53.7887,53.8309,30500.0
2013-12-20 15:30:00,76.43,76.46,76.36,76.37,34400.0,53.8239,53.845,53.7746,53.7816,34400.0
2013-12-20 15:35:00,76.37,76.4,76.34,76.38,53200.0,53.7816,53.8027,53.7605,53.7887,53200.0
2013-12-20 15:40:00,76.39,76.4,76.35,76.36,45900.0,53.7957,53.8027,53.7675,53.7746,45900.0
2013-12-20 15:45:00,76.35,76.43,76.33,76.41,63000.0,53.7675,53.8239,53.7534,53.8098,63000.0
2013-12-20 15:50:00,76.4,76.42,76.35,76.35,55700.0,53.8027,53.8168,53.7675,53.7675,55700.0
2013-12-20 15:55:00,76.36,76.39,76.28,76.37,196100.0,53.7746,53.7957,53.7182,53.7816,196100.0
2013-12-23 09:30:00,76.71,76.79,76.44,76.55,35000.0,54.0211,54.0774,53.8309,53.9084,35000.0
2013-12-23 09:35:00,76.54,76.67,76.38,76.59,20900.0,53.9013,53.9929,53.7887,53.9365,20900.0
2013-12-23 09:40:00,76.55,76.69,76.5,76.65,21900.0,53.9084,54.007,53.8732,53.9788,21900.0
2013-12-23 09:45:00,76.64,76.73,76.49,76.55,26300.0,53.9718,54.0351,53.8661,53.9084,26300.0
2013-12-23 09:50:00,76.51,76.62,76.51,76.57,16100.0,53.8802,53.9577,53.8802,53.9225,16100.0
2013-12-23 09:55:00,76.56,76.57,76.44,76.44,12100.0,53.9154,53.9225,53.8309,53.8309,12100.0
2013-12-23 10:00:00,76.42,76.56,76.42,76.53,13800.0,53.8168,53.9154,53.8168,53.8943,13800.0
2013-12-23 10:05:00,76.54,76.58,76.49,76.56,16300.0,53.9013,53.9295,53.8661,53.9154,16300.0
2013-12-23 10:10:00,76.55,76.63,76.48,76.51,21100.0,53.9084,53.9647,53.8591,53.8802,21100.0
2013-12-23 10:15:00,76.5,76.52,76.4,76.43,12900.0,53.8732,53.8872,53.8027,53.8239,12900.0
2013-12-23 10:20:00,76.46,76.74,76.42,76.74,14800.0,53.845,54.0422,53.8168,54.0422,14800.0
2013-12-23 10:25:00,76.75,76.78,76.72,76.77,12500.0,54.0492,54.0703,54.0281,54.0633,12500.0
2013-12-23 10:30:00,76.77,76.77,76.72,76.74,12600.0,54.0633,54.0633,54.0281,54.0422,12600.0
2013-12-23 10:35:00,76.74,76.76,76.63,76.7,9800.0,54.0422,54.0563,53.9647,54.014,9800.0
2013-12-23 10:40:00,76.69,76.76,76.69,76.75,11400.0,54.007,54.0563,54.007,54.0492,11400.0
2013-12-23 10:45:00,76.75,76.78,76.68,76.77,12300.0,54.0492,54.0703,53.9999,54.0633,12300.0
2013-12-23 10:50:00,76.77,76.82,76.71,76.74,18500.0,54.0633,54.0985,54.0211,54.0422,18500.0
2013-12-23 10:55:00,76.74,76.81,76.72,76.81,16100.0,54.0422,54.0915,54.0281,54.0915,16100.0
2013-12-23 11:00:00,76.8,76.8,76.74,76.75,10000.0,54.0844,54.0844,54.0422,54.0492,10000.0
2013-12-23 11:05:00,76.76,76.8,76.72,76.76,35000.0,54.0563,54.0844,54.0281,54.0563,35000.0
2013-12-23 11:10:00,76.75,76.76,76.7,76.75,8500.0,54.0492,54.0563,54.014,54.0492,8500.0
2013-12-23 11:15:00,76.76,76.81,76.75,76.8,12000.0,54.0563,54.0915,54.0492,54.0844,12000.0
2013-12-23 11:20:00,76.78,76.84,76.77,76.8,15400.0,54.0703,54.1126,54.0633,54.0844,15400.0
2013-12-23 11:25:00,76.8,76.81,76.78,76.8,22300.0,54.0844,54.0915,54.0703,54.0844,22300.0
2013-12-23 11:30:00,76.8,76.83,76.75,76.81,19400.0,54.0844,54.1056,54.0492,54.0915,19400.0
2013-12-23 11:35:00,76.82,76.84,76.79,76.8,18800.0,54.0985,54.1126,54.0774,54.0844,18800.0
2013-12-23 11:40:00,76.81,76.83,76.79,76.8,16000.0,54.0915,54.1056,54.0774,54.0844,16000.0
2013-12-23 11:45:00,76.8,76.81,76.79,76.8,14800.0,54.0844,54.0915,54.0774,54.0844,14800.0
2013-12-23 11:50:00,76.8,76.82,76.78,76.79,32800.0,54.0844,54.0985,54.0703,54.0774,32800.0
2013-12-23 11:55:00,76.77,76.81,76.76,76.81,16400.0,54.0633,54.0915,54.0563,54.0915,16400.0
2013-12-23 12:00:00,76.83,76.87,76.82,76.86,17400.0,54.1056,54.1337,54.0985,54.1267,17400.0
2013-12-23 12:05:00,76.86,76.9,76.86,76.88,18100.0,54.1267,54.1549,54.1267,54.1408,18100.0
2013-12-23 12:10:00,76.91,76.92,76.86,76.89,12600.0,54.1619,54.1689,54.1267,54.1478,12600.0
2013-12-23 12:15:00,76.92,77.0,76.88,76.98,10800.0,54.1689,54.2253,54.1408,54.2112,10800.0
2013-12-23 12:20:00,77.0,77.14,76.99,77.14,35600.0,54.2253,54.3239,54.2182,54.3239,35600.0
2013-12-23 12:25:00,77.13,77.15,77.07,77.08,12900.0,54.3168,54.3309,54.2746,54.2816,12900.0
2013-12-23 12:30:00,77.09,77.12,77.07,77.1,9400.0,54.2887,54.3098,54.2746,54.2957,9400.0
2013-12-23 12:35:00,77.1,77.12,77.08,77.11,7700.0,54.2957,54.3098,54.2816,54.3027,7700.0
2013-12-23 12:40:00,77.1,77.15,77.08,77.15,9200.0,54.2957,54.3309,54.2816,54.3309,9200.0
2013-12-23 12:45:00,77.14,77.16,77.12,77.16,7500.0,54.3239,54.338,54.3098,54.338,7500.0
2013-12-23 12:50:00,77.16,77.21,77.14,77.18,13500.0,54.338,54.3732,54.3239,54.352,13500.0
2013-12-23 12:55:00,77.19,77.21,77.14,77.16,16800.0,54.3591,54.3732,54.3239,54.338,16800.0
2013-12-23 13:00:00,77.15,77.19,77.13,77.16,12600.0,54.3309,54.3591,54.3168,54.338,12600.0
2013-12-23 13:05:00,77.17,77.2,77.16,77.17,8700.0,54.345,54.3661,54.338,54.345,8700.0
2013-12-23 13:10:00,77.19,77.22,77.18,77.21,7200.0,54.3591,54.3802,54.352,54.3732,7200.0
2013-12-23 13:15:00,77.21,77.22,77.14,77.19,8600.0,54.3732,54.3802,54.3239,54.3591,8600.0
2013-12-23 13:20:00,77.18,77.2,77.16,77.2,7700.0,54.352,54.3661,54.338,54.3661,7700.0
2013-12-23 13:25:00,77.21,77.25,77.2,77.23,9200.0,54.3732,54.4013,54.3661,54.3872,9200.0
2013-12-23 13:30:00,77.23,77.25,77.18,77.23,27400.0,54.3872,54.4013,54.352,54.3872,27400.0
2013-12-23 13:35:00,77.23,77.28,77.21,77.24,15400.0,54.3872,54.4225,54.3732,54.3943,15400.0
2013-12-23 13:40:00,77.24,77.28,77.21,77.28,9100.0,54.3943,54.4225,54.3732,54.4225,9100.0
2013-12-23 13:45:00,77.27,77.27,77.14,77.17,8800.0,54.4154,54.4154,54.3239,54.345,8800.0
2013-12-23 13:50:00,77.14,77.15,77.09,77.12,10900.0,54.3239,54.3309,54.2887,54.3098,10900.0
2013-12-23 13:55:00,77.1,77.2,77.1,77.2,10400.0,54.2957,54.3661,54.2957,54.3661,10400.0
2013-12-23 14:00:00,77.19,77.22,77.15,77.19,10900.0,54.3591,54.3802,54.3309,54.3591,10900.0
2013-12-23 14:05:00,77.17,77.23,77.17,77.19,13900.0,54.345,54.3872,54.345,54.3591,13900.0
2013-12-23 14:10:00,77.2,77.28,77.19,77.28,18500.0,54.3661,54.4225,54.3591,54.4225,18500.0
2013-12-23 14:15:00,77.28,77.31,77.25,77.28,16500.0,54.4225,54.4436,54.4013,54.4225,16500.0
2013-12-23 14:20:00,77.27,77.32,77.27,77.31,10000.0,54.4154,54.4506,54.4154,54.4436,10000.0
2013-12-23 14:25:00,77.31,77.33,77.29,77.3,14800.0,54.4436,54.4577,54.4295,54.4365,14800.0
2013-12-23 14:30:00,77.3,77.36,77.29,77.29,17800.0,54.4365,54.4788,54.4295,54.4295,17800.0
2013-12-23 14:35:00,77.3,77.35,77.28,77.34,11900.0,54.4365,54.4718,54.4225,54.4647,11900.0
2013-12-23 14:40:00,77.32,77.32,77.27,77.27,8400.0,54.4506,54.4506,54.4154,54.4154,8400.0
2013-12-23 14:45:00,77.29,77.35,77.29,77.34,13700.0,54.4295,54.4718,54.4295,54.4647,13700.0
2013-12-23 14:50:00,77.35,77.36,77.34,77.35,15100.0,54.4718,54.4788,54.4647,54.4718,15100.0
2013-12-23 14:55:00,77.35,77.39,77.34,77.37,15800.0,54.4718,54.4999,54.4647,54.4858,15800.0
2013-12-23 15:00:00,77.36,77.38,77.31,77.37,14400.0,54.4788,54.4929,54.4436,54.4858,14400.0
2013-12-23 15:05:00,77.38,77.38,77.32,77.32,13800.0,54.4929,54.4929,54.4506,54.4506,13800.0
2013-12-23 15:10:00,77.32,77.36,77.31,77.33,20100.0,54.4506,54.4788,54.4436,54.4577,20100.0
2013-12-23 15:15:00,77.32,77.32,77.24,77.29,18600.0,54.4506,54.4506,54.3943,54.4295,18600.0
2013-12-23 15:20:00,77.29,77.29,77.22,77.25,30600.0,54.4295,54.4295,54.3802,54.4013,30600.0
2013-12-23 15:25:00,77.25,77.25,77.19,77.2,15500.0,54.4013,54.4013,54.3591,54.3661,15500.0
2013-12-23 15:30:00,77.2,77.22,77.17,77.17,16700.0,54.3661,54.3802,54.345,54.345,16700.0
2013-12-23 15:35:00,77.17,77.17,77.06,77.07,26500.0,54.345,54.345,54.2675,54.2746,26500.0
2013-12-23 15:40:00,77.07,77.09,77.03,77.09,28200.0,54.2746,54.2887,54.2464,54.2887,28200.0
2013-12-23 15:45:00,77.08,77.08,77.0,77.0,41700.0,54.2816,54.2816,54.2253,54.2253,41700.0
2013-12-23 15:50:00,77.0,77.05,76.98,77.04,46600.0,54.2253,54.2605,54.2112,54.2534,46600.0
2013-12-23 15:55:00,77.03,77.08,77.01,77.04,113800.0,54.2464,54.2816,54.2323,54.2534,113800.0
2013-12-24 09:30:00,77.22,77.24,76.86,76.94,27600.0,54.3802,54.3943,54.1267,54.183,27600.0
2013-12-24 09:35:00,77.03,77.29,76.96,77.04,11100.0,54.2464,54.4295,54.1971,54.2534,11100.0
2013-12-24 09:40:00,77.08,77.2,77.0,77.07,8500.0,54.2816,54.3661,54.2253,54.2746,8500.0
2013-12-24 09:45:00,77.06,77.11,76.98,77.06,8400.0,54.2675,54.3027,54.2112,54.2675,8400.0
2013-12-24 09:50:00,77.11,77.17,77.03,77.07,10800.0,54.3027,54.345,54.2464,54.2746,10800.0
2013-12-24 09:55:00,77.09,77.15,77.07,77.13,8300.0,54.2887,54.3309,54.2746,54.3168,8300.0
2013-12-24 10:00:00,77.09,77.17,77.09,77.16,9000.0,54.2887,54.345,54.2887,54.338,9000.0
2013-12-24 10:05:00,77.17,77.25,77.08,77.23,9900.0,54.345,54.4013,54.2816,54.3872,9900.0
2013-12-24 10:10:00,77.23,77.23,77.06,77.12,6900.0,54.3872,54.3872,54.2675,54.3098,6900.0
2013-12-24 10:15:00,77.12,77.26,77.11,77.26,17500.0,54.3098,54.4084,54.3027,54.4084,17500.0
2013-12-24 10:20:00,77.25,77.28,77.18,77.18,6200.0,54.4013,54.4225,54.352,54.352,6200.0
2013-12-24 10:25:00,77.2,77.21,77.16,77.18,13000.0,54.3661,54.3732,54.338,54.352,13000.0
2013-12-24 10:30:00,77.18,77.2,77.14,77.2,12600.0,54.352,54.3661,54.3239,54.3661,12600.0
2013-12-24 10:35:00,77.19,77.21,77.14,77.19,15400.0,54.3591,54.3732,54.3239,54.3591,15400.0
2013-12-24 10:40:00,77.17,77.22,77.16,77.17,10100.0,54.345,54.3802,54.338,54.345,10100.0
2013-12-24 10:45:00,77.19,77.22,77.14,77.15,6000.0,54.3591,54.3802,54.3239,54.3309,6000.0
2013-12-24 10:50:00,77.13,77.13,77.05,77.05,3800.0,54.3168,54.3168,54.2605,54.2605,3800.0
2013-12-24 10:55:00,77.07,77.14,77.07,77.12,10300.0,54.2746,54.3239,54.2746,54.3098,10300.0
2013-12-24 11:00:00,77.13,77.14,77.09,77.14,12600.0,54.3168,54.3239,54.2887,54.3239,12600.0
2013-12-24 11:05:00,77.14,77.14,77.1,77.1,5200.0,54.3239,54.3239,54.2957,54.2957,5200.0
2013-12-24 11:10:00,77.1,77.17,77.1,77.17,9300.0,54.2957,54.345,54.2957,54.345,9300.0
2013-12-24 11:15:00,77.15,77.23,77.15,77.2,14400.0,54.3309,54.3872,54.3309,54.3661,14400.0
2013-12-24 11:20:00,77.18,77.25,77.18,77.25,9000.0,54.352,54.4013,54.352,54.4013,9000.0
2013-12-24 11:25:00,77.23,77.29,77.22,77.26,10200.0,54.3872,54.4295,54.3802,54.4084,10200.0
2013-12-24 11:30:00,77.29,77.32,77.27,77.29,14200.0,54.4295,54.4506,54.4154,54.4295,14200.0
2013-12-24 11:35:00,77.32,77.32,77.24,77.25,11600.0,54.4506,54.4506,54.3943,54.4013,11600.0
2013-12-24 11:40:00,77.26,77.28,77.23,77.24,9500.0,54.4084,54.4225,54.3872,54.3943,9500.0
2013-12-24 11:45:00,77.25,77.25,77.09,77.13,21300.0,54.4013,54.4013,54.2887,54.3168,21300.0
2013-12-24 11:50:00,77.11,77.14,77.1,77.12,5000.0,54.3027,54.3239,54.2957,54.3098,5000.0
2013-12-24 11:55:00,77.12,77.22,77.11,77.17,7800.0,54.3098,54.3802,54.3027,54.345,7800.0
2013-12-24 12:00:00,77.19,77.22,77.16,77.16,7700.0,54.3591,54.3802,54.338,54.338,7700.0
2013-12-24 12:05:00,77.18,77.2,77.16,77.18,5500.0,54.352,54.3661,54.338,54.352,5500.0
2013-12-24 12:10:00,77.18,77.22,77.18,77.2,8500.0,54.352,54.3802,54.352,54.3661,8500.0
2013-12-24 12:15:00,77.21,77.22,77.19,77.2,11100.0,54.3732,54.3802,54.3591,54.3661,11100.0
2013-12-24 12:20:00,77.2,77.21,77.16,77.16,10200.0,54.3661,54.3732,54.338,54.338,10200.0
2013-12-24 12:25:00,77.15,77.17,77.09,77.09,16700.0,54.3309,54.345,54.2887,54.2887,16700.0
2013-12-24 12:30:00,77.09,77.1,77.05,77.08,15300.0,54.2887,54.2957,54.2605,54.2816,15300.0
2013-12-24 12:35:00,77.05,77.11,77.05,77.11,9200.0,54.2605,54.3027,54.2605,54.3027,9200.0
2013-12-24 12:40:00,77.11,77.12,77.07,77.08,10600.0,54.3027,54.3098,54.2746,54.2816,10600.0
2013-12-24 12:45:00,77.08,77.12,77.07,77.1,14000.0,54.2816,54.3098,54.2746,54.2957,14000.0
2013-12-24 12:50:00,77.1,77.12,77.08,77.1,11000.0,54.2957,54.3098,54.2816,54.2957,11000.0
2013-12-24 12:55:00,77.1,77.14,77.07,77.12,25300.0,54.2957,54.3239,54.2746,54.3098,25300.0
2013-12-26 09:30:00,77.32,77.49,77.21,77.39,12600.0,54.4506,54.5703,54.3732,54.4999,12600.0
2013-12-26 09:35:00,77.33,77.45,77.26,77.26,9900.0,54.4577,54.5422,54.4084,54.4084,9900.0
2013-12-26 09:40:00,77.31,77.43,77.31,77.42,8900.0,54.4436,54.5281,54.4436,54.5211,8900.0
2013-12-26 09:45:00,77.42,77.47,77.38,77.38,9700.0,54.5211,54.5563,54.4929,54.4929,9700.0
2013-12-26 09:50:00,77.38,77.46,77.34,77.38,13600.0,54.4929,54.5492,54.4647,54.4929,13600.0
2013-12-26 09:55:00,77.38,77.41,77.26,77.26,18300.0,54.4929,54.514,54.4084,54.4084,18300.0
2013-12-26 10:00:00,77.28,77.4,77.28,77.29,13300.0,54.4225,54.507,54.4225,54.4295,13300.0
2013-12-26 10:05:00,77.26,77.3,77.16,77.18,4400.0,54.4084,54.4365,54.338,54.352,4400.0
2013-12-26 10:10:00,77.16,77.2,77.14,77.19,12400.0,54.338,54.3661,54.3239,54.3591,12400.0
2013-12-26 10:15:00,77.19,77.27,77.17,77.25,11200.0,54.3591,54.4154,54.345,54.4013,11200.0
2013-12-26 10:20:00,77.23,77.26,77.23,77.24,7500.0,54.3872,54.4084,54.3872,54.3943,7500.0
2013-12-26 10:25:00,77.23,77.29,77.21,77.25,25700.0,54.3872,54.4295,54.3732,54.4013,25700.0
2013-12-26 10:30:00,77.26,77.37,77.26,77.29,55800.0,54.4084,54.4858,54.4084,54.4295,55800.0
2013-12-26 10:35:00,77.3,77.3,77.24,77.24,8800.0,54.4365,54.4365,54.3943,54.3943,8800.0
2013-12-26 10:40:00,77.24,77.25,77.17,77.18,12000.0,54.3943,54.4013,54.345,54.352,12000.0
2013-12-26 10:45:00,77.18,77.21,77.16,77.19,10600.0,54.352,54.3732,54.338,54.3591,10600.0
2013-12-26 10:50:00,77.2,77.22,77.17,77.21,6200.0,54.3661,54.3802,54.345,54.3732,6200.0
2013-12-26 10:55:00,77.21,77.24,77.19,77.19,5200.0,54.3732,54.3943,54.3591,54.3591,5200.0
2013-12-26 11:00:00,77.19,77.23,77.19,77.21,5600.0,54.3591,54.3872,54.3591,54.3732,5600.0
2013-12-26 11:05:00,77.24,77.24,77.19,77.22,4800.0,54.3943,54.3943,54.3591,54.3802,4800.0
2013-12-26 11:10:00,77.2,77.31,77.2,77.31,7700.0,54.3661,54.4436,54.3661,54.4436,7700.0
2013-12-26 11:15:00,77.32,77.34,77.28,77.29,6500.0,54.4506,54.4647,54.4225,54.4295,6500.0
2013-12-26 11:20:00,77.29,77.31,77.21,77.23,7700.0,54.4295,54.4436,54.3732,54.3872,7700.0
2013-12-26 11:25:00,77.22,77.23,77.2,77.2,2900.0,54.3802,54.3872,54.3661,54.3661,2900.0
2013-12-26 11:30:00,77.19,77.21,77.14,77.21,6400.0,54.3591,54.3732,54.3239,54.3732,6400.0
2013-12-26 11:35:00,77.22,77.24,77.12,77.12,10200.0,54.3802,54.3943,54.3098,54.3098,10200.0
2013-12-26 11:40:00,77.15,77.19,77.14,77.19,4300.0,54.3309,54.3591,54.3239,54.3591,4300.0
2013-12-26 11:45:00,77.21,77.22,77.19,77.2,2500.0,54.3732,54.3802,54.3591,54.3661,2500.0
2013-12-26 11:50:00,77.23,77.26,77.21,77.25,2100.0,54.3872,54.4084,54.3732,54.4013,2100.0
2013-12-26 11:55:00,77.25,77.3,77.24,77.26,9900.0,54.4013,54.4365,54.3943,54.4084,9900.0
2013-12-26 12:00:00,77.25,77.32,77.25,77.28,4300.0,54.4013,54.4506,54.4013,54.4225,4300.0
2013-12-26 12:05:00,77.28,77.29,77.19,77.19,7700.0,54.4225,54.4295,54.3591,54.3591,7700.0
2013-12-26 12:10:00,77.19,77.21,77.16,77.21,3000.0,54.3591,54.3732,54.338,54.3732,3000.0
2013-12-26 12:15:00,77.19,77.21,77.18,77.19,1500.0,54.3591,54.3732,54.352,54.3591,1500.0
2013-12-26 12:20:00,77.17,77.17,77.14,77.14,4700.0,54.345,54.345,54.3239,54.3239,4700.0
2013-12-26 12:25:00,77.16,77.19,77.13,77.19,3600.0,54.338,54.3591,54.3168,54.3591,3600.0
2013-12-26 12:30:00,77.19,77.21,77.18,77.21,3600.0,54.3591,54.3732,54.352,54.3732,3600.0
2013-12-26 12:35:00,77.2,77.26,77.2,77.23,5600.0,54.3661,54.4084,54.3661,54.3872,5600.0
2013-12-26 12:40:00,77.22,77.29,77.22,77.29,5000.0,54.3802,54.4295,54.3802,54.4295,5000.0
2013-12-26 12:45:00,77.28,77.31,77.27,77.28,2900.0,54.4225,54.4436,54.4154,54.4225,2900.0
2013-12-26 12:50:00,77.3,77.3,77.25,77.25,4000.0,54.4365,54.4365,54.4013,54.4013,4000.0
2013-12-26 12:55:00,77.26,77.27,77.23,77.27,1700.0,54.4084,54.4154,54.3872,54.4154,1700.0
2013-12-26 13:00:00,77.27,77.29,77.24,77.27,4800.0,54.4154,54.4295,54.3943,54.4154,4800.0
2013-12-26 13:05:00,77.26,77.29,77.26,77.29,3800.0,54.4084,54.4295,54.4084,54.4295,3800.0
2013-12-26 13:10:00,77.27,77.31,77.26,77.29,5000.0,54.4154,54.4436,54.4084,54.4295,5000.0
2013-12-26 13:15:00,77.27,77.35,77.26,77.31,4000.0,54.4154,54.4718,54.4084,54.4436,4000.0
2013-12-26 13:20:00,77.33,77.33,77.29,77.31,2000.0,54.4577,54.4577,54.4295,54.4436,2000.0
2013-12-26 13:25:00,77.28,77.32,77.26,77.32,7200.0,54.4225,54.4506,54.4084,54.4506,7200.0
2013-12-26 13:30:00,77.31,77.31,77.26,77.29,4300.0,54.4436,54.4436,54.4084,54.4295,4300.0
2013-12-26 13:35:00,77.27,77.29,77.25,77.25,2400.0,54.4154,54.4295,54.4013,54.4013,2400.0
2013-12-26 13:40:00,77.25,77.26,77.22,77.24,5100.0,54.4013,54.4084,54.3802,54.3943,5100.0
2013-12-26 13:45:00,77.24,77.32,77.24,77.32,4000.0,54.3943,54.4506,54.3943,54.4506,4000.0
2013-12-26 13:50:00,77.31,77.34,77.29,77.32,5000.0,54.4436,54.4647,54.4295,54.4506,5000.0
2013-12-26 13:55:00,77.31,77.33,77.3,77.31,5500.0,54.4436,54.4577,54.4365,54.4436,5500.0
2013-12-26 14:00:00,77.31,77.34,77.28,77.32,13700.0,54.4436,54.4647,54.4225,54.4506,13700.0
2013-12-26 14:05:00,77.3,77.33,77.24,77.27,8300.0,54.4365,54.4577,54.3943,54.4154,8300.0
2013-12-26 14:10:00,77.27,77.27,77.21,77.22,5600.0,54.4154,54.4154,54.3732,54.3802,5600.0
2013-12-26 14:15:00,77.21,77.22,77.19,77.21,5300.0,54.3732,54.3802,54.3591,54.3732,5300.0
2013-12-26 14:20:00,77.21,77.21,77.18,77.18,5400.0,54.3732,54.3732,54.352,54.352,5400.0
2013-12-26 14:25:00,77.18,77.21,77.17,77.2,8100.0,54.352,54.3732,54.345,54.3661,8100.0
2013-12-26 14:30:00,77.19,77.21,77.16,77.18,8600.0,54.3591,54.3732,54.338,54.352,8600.0
2013-12-26 14:35:00,77.18,77.19,77.16,77.19,5300.0,54.352,54.3591,54.338,54.3591,5300.0
2013-12-26 14:40:00,77.19,77.21,77.17,77.18,7400.0,54.3591,54.3732,54.345,54.352,7400.0
2013-12-26 14:45:00,77.2,77.21,77.17,77.2,9700.0,54.3661,54.3732,54.345,54.3661,9700.0
2013-12-26 14:50:00,77.19,77.22,77.17,77.21,8000.0,54.3591,54.3802,54.345,54.3732,8000.0
2013-12-26 14:55:00,77.21,77.23,77.16,77.2,8800.0,54.3732,54.3872,54.338,54.3661,8800.0
2013-12-26 15:00:00,77.19,77.23,77.17,77.18,7400.0,54.3591,54.3872,54.345,54.352,7400.0
2013-12-26 15:05:00,77.18,77.25,77.17,77.22,9900.0,54.352,54.4013,54.345,54.3802,9900.0
2013-12-26 15:10:00,77.24,77.27,77.22,77.24,7900.0,54.3943,54.4154,54.3802,54.3943,7900.0
2013-12-26 15:15:00,77.25,77.28,77.2,77.28,11900.0,54.4013,54.4225,54.3661,54.4225,11900.0
2013-12-26 15:20:00,77.26,77.28,77.21,77.25,10800.0,54.4084,54.4225,54.3732,54.4013,10800.0
2013-12-26 15:25:00,77.24,77.28,77.23,77.28,7700.0,54.3943,54.4225,54.3872,54.4225,7700.0
2013-12-26 15:30:00,77.28,77.29,77.2,77.24,12900.0,54.4225,54.4295,54.3661,54.3943,12900.0
2013-12-26 15:35:00,77.21,77.24,77.21,77.23,8900.0,54.3732,54.3943,54.3732,54.3872,8900.0
2013-12-26 15:40:00,77.23,77.24,77.19,77.21,23100.0,54.3872,54.3943,54.3591,54.3732,23100.0
2013-12-26 15:45:00,77.21,77.25,77.2,77.2,25800.0,54.3732,54.4013,54.3661,54.3661,25800.0
2013-12-26 15:50:00,77.21,77.25,77.19,77.24,19800.0,54.3732,54.4013,54.3591,54.3943,19800.0
2013-12-26 15:55:00,77.25,77.26,77.2,77.26,73000.0,54.4013,54.4084,54.3661,54.4084,73000.0
2013-12-27 09:30:00,77.58,77.68,77.35,77.35,38000.0,54.6337,54.7041,54.4718,54.4718,38000.0
2013-12-27 09:35:00,77.36,77.36,77.19,77.25,13200.0,54.4788,54.4788,54.3591,54.4013,13200.0
2013-12-27 09:40:00,77.24,77.52,77.24,77.45,10000.0,54.3943,54.5915,54.3943,54.5422,10000.0
2013-12-27 09:45:00,77.45,77.74,77.4,77.72,20400.0,54.5422,54.7464,54.507,54.7323,20400.0
2013-12-27 09:50:00,77.71,77.81,77.66,77.72,19700.0,54.7253,54.7957,54.6901,54.7323,19700.0
2013-12-27 09:55:00,77.7,77.7,77.53,77.59,8900.0,54.7182,54.7182,54.5985,54.6408,8900.0
2013-12-27 10:00:00,77.58,77.63,77.52,77.6,11600.0,54.6337,54.6689,54.5915,54.6478,11600.0
2013-12-27 10:05:00,77.62,77.64,77.56,77.64,7800.0,54.6619,54.676,54.6196,54.676,7800.0
2013-12-27 10:10:00,77.64,77.65,77.5,77.52,15900.0,54.676,54.683,54.5774,54.5915,15900.0
2013-12-27 10:15:00,77.52,77.57,77.5,77.51,40500.0,54.5915,54.6267,54.5774,54.5844,40500.0
2013-12-27 10:20:00,77.51,77.59,77.49,77.56,39900.0,54.5844,54.6408,54.5703,54.6196,39900.0
2013-12-27 10:25:00,77.58,77.68,77.55,77.68,22800.0,54.6337,54.7041,54.6126,54.7041,22800.0
2013-12-27 10:30:00,77.69,77.69,77.51,77.61,25900.0,54.7112,54.7112,54.5844,54.6549,25900.0
2013-12-27 10:35:00,77.59,77.71,77.58,77.71,21800.0,54.6408,54.7253,54.6337,54.7253,21800.0
2013-12-27 10:40:00,77.69,77.75,77.65,77.75,34800.0,54.7112,54.7534,54.683,54.7534,34800.0
2013-12-27 10:45:00,77.75,77.8,77.71,77.72,38900.0,54.7534,54.7887,54.7253,54.7323,38900.0
2013-12-27 10:50:00,77.72,77.84,77.71,77.84,27200.0,54.7323,54.8168,54.7253,54.8168,27200.0
2013-12-27 10:55:00,77.84,77.89,77.84,77.85,20400.0,54.8168,54.852,54.8168,54.8239,20400.0
2013-12-27 11:00:00,77.84,77.92,77.82,77.9,26700.0,54.8168,54.8732,54.8027,54.8591,26700.0
2013-12-27 11:05:00,77.9,77.97,77.9,77.96,26700.0,54.8591,54.9084,54.8591,54.9013,26700.0
2013-12-27 11:10:00,77.95,78.0,77.93,77.99,44300.0,54.8943,54.9295,54.8802,54.9225,44300.0
2013-12-27 11:15:00,77.98,78.11,77.98,78.09,109300.0,54.9154,55.007,54.9154,54.9929,109300.0
2013-12-27 11:20:00,78.08,78.15,78.08,78.11,29100.0,54.9858,55.0351,54.9858,55.007,29100.0
2013-12-27 11:25:00,78.11,78.12,77.96,77.99,41800.0,55.007,55.014,54.9013,54.9225,41800.0
2013-12-27 11:30:00,77.99,78.08,77.99,78.08,28000.0,54.9225,54.9858,54.9225,54.9858,28000.0
2013-12-27 11:35:00,78.08,78.15,78.04,78.04,36700.0,54.9858,55.0351,54.9577,54.9577,36700.0
2013-12-27 11:40:00,78.04,78.06,78.0,78.05,10800.0,54.9577,54.9718,54.9295,54.9647,10800.0
2013-12-27 11:45:00,78.04,78.11,78.03,78.11,23200.0,54.9577,55.007,54.9506,55.007,23200.0
2013-12-27 11:50:00,78.11,78.16,78.09,78.14,24700.0,55.007,55.0422,54.9929,55.0281,24700.0
2013-12-27 11:55:00,78.15,78.19,78.09,78.17,20000.0,55.0351,55.0633,54.9929,55.0492,20000.0
2013-12-27 12:00:00,78.16,78.17,78.09,78.12,21200.0,55.0422,55.0492,54.9929,55.014,21200.0
2013-12-27 12:05:00,78.12,78.15,78.07,78.1,16300.0,55.014,55.0351,54.9788,54.9999,16300.0
2013-12-27 12:10:00,78.1,78.17,78.08,78.16,13700.0,54.9999,55.0492,54.9858,55.0422,13700.0
2013-12-27 12:15:00,78.14,78.15,78.09,78.1,8100.0,55.0281,55.0351,54.9929,54.9999,8100.0
2013-12-27 12:20:00,78.09,78.14,78.08,78.14,8200.0,54.9929,55.0281,54.9858,55.0281,8200.0
2013-12-27 12:25:00,78.14,78.14,78.07,78.12,15900.0,55.0281,55.0281,54.9788,55.014,15900.0
2013-12-27 12:30:00,78.1,78.13,78.03,78.03,14400.0,54.9999,55.021,54.9506,54.9506,14400.0
2013-12-27 12:35:00,78.05,78.05,78.0,78.02,6500.0,54.9647,54.9647,54.9295,54.9436,6500.0
2013-12-27 12:40:00,78.03,78.03,78.0,78.02,12400.0,54.9506,54.9506,54.9295,54.9436,12400.0
2013-12-27 12:45:00,78.03,78.03,77.92,77.95,14300.0,54.9506,54.9506,54.8732,54.8943,14300.0
2013-12-27 12:50:00,77.96,78.0,77.95,77.95,7200.0,54.9013,54.9295,54.8943,54.8943,7200.0
2013-12-27 12:55:00,77.93,77.97,77.92,77.97,7600.0,54.8802,54.9084,54.8732,54.9084,7600.0
2013-12-27 13:00:00,77.97,77.98,77.86,77.89,13800.0,54.9084,54.9154,54.8309,54.852,13800.0
2013-12-27 13:05:00,77.87,77.91,77.86,77.89,12200.0,54.838,54.8661,54.8309,54.852,12200.0
2013-12-27 13:10:00,77.9,77.95,77.9,77.92,9700.0,54.8591,54.8943,54.8591,54.8732,9700.0
2013-12-27 13:15:00,77.9,77.9,77.85,77.87,5200.0,54.8591,54.8591,54.8239,54.838,5200.0
2013-12-27 13:20:00,77.87,78.01,77.87,78.01,13400.0,54.838,54.9365,54.838,54.9365,13400.0
2013-12-27 13:25:00,78.01,78.04,77.99,78.01,14900.0,54.9365,54.9577,54.9225,54.9365,14900.0
2013-12-27 13:30:00,78.01,78.02,77.99,78.0,16900.0,54.9365,54.9436,54.9225,54.9295,16900.0
2013-12-27 13:35:00,78.0,78.02,77.98,78.02,10000.0,54.9295,54.9436,54.9154,54.9436,10000.0
2013-12-27 13:40:00,78.01,78.05,77.98,77.99,15000.0,54.9365,54.9647,54.9154,54.9225,15000.0
2013-12-27 13:45:00,77.98,78.01,77.93,78.0,19100.0,54.9154,54.9365,54.8802,54.9295,19100.0
2013-12-27 13:50:00,78.0,78.06,78.0,78.05,13200.0,54.9295,54.9718,54.9295,54.9647,13200.0
2013-12-27 13:55:00,78.06,78.06,78.0,78.0,14500.0,54.9718,54.9718,54.9295,54.9295,14500.0
2013-12-27 14:00:00,78.0,78.04,78.0,78.0,19100.0,54.9295,54.9577,54.9295,54.9295,19100.0
2013-12-27 14:05:00,78.0,78.08,78.0,78.07,18900.0,54.9295,54.9858,54.9295,54.9788,18900.0
2013-12-27 14:10:00,78.08,78.12,78.04,78.05,11600.0,54.9858,55.014,54.9577,54.9647,11600.0
2013-12-27 14:15:00,78.04,78.08,78.02,78.07,12600.0,54.9577,54.9858,54.9436,54.9788,12600.0
2013-12-27 14:20:00,78.08,78.1,78.05,78.1,22600.0,54.9858,54.9999,54.9647,54.9999,22600.0
2013-12-27 14:25:00,78.09,78.17,78.09,78.15,24400.0,54.9929,55.0492,54.9929,55.0351,24400.0
2013-12-27 14:30:00,78.14,78.17,78.12,78.16,20000.0,55.0281,55.0492,55.014,55.0422,20000.0
2013-12-27 14:35:00,78.16,78.17,78.15,78.15,24100.0,55.0422,55.0492,55.0351,55.0351,24100.0
2013-12-27 14:40:00,78.16,78.2,78.15,78.17,18500.0,55.0422,55.0703,55.0351,55.0492,18500.0
2013-12-27 14:45:00,78.16,78.19,78.14,78.19,13300.0,55.0422,55.0633,55.0281,55.0633,13300.0
2013-12-27 14:50:00,78.2,78.27,78.19,78.27,32000.0,55.0703,55.1196,55.0633,55.1196,32000.0
2013-12-27 14:55:00,78.27,78.28,78.19,78.21,31300.0,55.1196,55.1267,55.0633,55.0774,31300.0
2013-12-27 15:00:00,78.21,78.22,78.2,78.2,27200.0,55.0774,55.0844,55.0703,55.0703,27200.0
2013-12-27 15:05:00,78.2,78.24,78.15,78.16,34500.0,55.0703,55.0985,55.0351,55.0422,34500.0
2013-12-27 15:10:00,78.16,78.18,78.16,78.18,30100.0,55.0422,55.0563,55.0422,55.0563,30100.0
2013-12-27 15:15:00,78.17,78.18,78.1,78.17,37400.0,55.0492,55.0563,54.9999,55.0492,37400.0
2013-12-27 15:20:00,78.17,78.26,78.16,78.26,35600.0,55.0492,55.1126,55.0422,55.1126,35600.0
2013-12-27 15:25:00,78.26,78.29,78.22,78.23,47100.0,55.1126,55.1337,55.0844,55.0915,47100.0
2013-12-27 15:30:00,78.22,78.31,78.2,78.31,49600.0,55.0844,55.1478,55.0703,55.1478,49600.0
2013-12-27 15:35:00,78.32,78.36,78.25,78.29,75400.0,55.1549,55.183,55.1056,55.1337,75400.0
2013-12-27 15:40:00,78.28,78.29,78.22,78.22,51200.0,55.1267,55.1337,55.0844,55.0844,51200.0
2013-12-27 15:45:00,78.23,78.23,78.14,78.16,97100.0,55.0915,55.0915,55.0281,55.0422,97100.0
2013-12-27 15:50:00,78.16,78.2,78.15,78.15,93000.0,55.0422,55.0703,55.0351,55.0351,93000.0
2013-12-27 15:55:00,78.15,78.2,78.14,78.2,109400.0,55.0351,55.0703,55.0281,55.0703,109400.0
2013-12-30 09:30:00,78.2,78.31,78.02,78.07,47700.0,55.0703,55.1478,54.9436,54.9788,47700.0
2013-12-30 09:35:00,78.08,78.26,78.08,78.17,22200.0,54.9858,55.1126,54.9858,55.0492,22200.0
2013-12-30 09:40:00,78.18,78.21,78.09,78.13,17200.0,55.0563,55.0774,54.9929,55.021,17200.0
2013-12-30 09:45:00,78.1,78.16,78.0,78.03,23500.0,54.9999,55.0422,54.9295,54.9506,23500.0
2013-12-30 09:50:00,78.02,78.04,77.87,77.94,20500.0,54.9436,54.9577,54.838,54.8872,20500.0
2013-12-30 09:55:00,77.94,77.95,77.74,77.8,19100.0,54.8872,54.8943,54.7464,54.7887,19100.0
2013-12-30 10:00:00,77.78,77.95,77.77,77.81,20300.0,54.7746,54.8943,54.7675,54.7957,20300.0
2013-12-30 10:05:00,77.8,77.81,77.69,77.71,19100.0,54.7887,54.7957,54.7112,54.7253,19100.0
2013-12-30 10:10:00,77.72,77.73,77.61,77.61,20300.0,54.7323,54.7394,54.6549,54.6549,20300.0
2013-12-30 10:15:00,77.63,77.75,77.62,77.73,25700.0,54.6689,54.7534,54.6619,54.7394,25700.0
2013-12-30 10:20:00,77.73,77.92,77.73,77.92,15600.0,54.7394,54.8732,54.7394,54.8732,15600.0
2013-12-30 10:25:00,77.91,77.91,77.82,77.83,16200.0,54.8661,54.8661,54.8027,54.8098,16200.0
2013-12-30 10:30:00,77.83,77.98,77.83,77.87,13100.0,54.8098,54.9154,54.8098,54.838,13100.0
2013-12-30 10:35:00,77.89,77.89,77.77,77.82,15700.0,54.852,54.852,54.7675,54.8027,15700.0
2013-12-30 10:40:00,77.82,77.85,77.79,77.85,9500.0,54.8027,54.8239,54.7816,54.8239,9500.0
2013-12-30 10:45:00,77.84,77.9,77.79,77.79,12400.0,54.8168,54.8591,54.7816,54.7816,12400.0
2013-12-30 10:50:00,77.78,77.82,77.75,77.75,18400.0,54.7746,54.8027,54.7534,54.7534,18400.0
2013-12-30 10:55:00,77.76,77.78,77.74,77.76,15600.0,54.7605,54.7746,54.7464,54.7605,15600.0
2013-12-30 11:00:00,77.76,77.8,77.74,77.75,16100.0,54.7605,54.7887,54.7464,54.7534,16100.0
2013-12-30 11:05:00,77.75,77.75,77.68,77.74,12300.0,54.7534,54.7534,54.7041,54.7464,12300.0
2013-12-30 11:10:00,77.76,77.76,77.67,77.7,12200.0,54.7605,54.7605,54.6971,54.7182,12200.0
2013-12-30 11:15:00,77.68,77.72,77.66,77.68,9700.0,54.7041,54.7323,54.6901,54.7041,9700.0
2013-12-30 11:20:00,77.69,77.7,77.62,77.63,21500.0,54.7112,54.7182,54.6619,54.6689,21500.0
2013-12-30 11:25:00,77.62,77.64,77.59,77.62,12200.0,54.6619,54.676,54.6408,54.6619,12200.0
2013-12-30 11:30:00,77.62,77.69,77.61,77.63,9200.0,54.6619,54.7112,54.6549,54.6689,9200.0
2013-12-30 11:35:00,77.64,77.7,77.61,77.63,13100.0,54.676,54.7182,54.6549,54.6689,13100.0
2013-12-30 11:40:00,77.63,77.67,77.6,77.66,10200.0,54.6689,54.6971,54.6478,54.6901,10200.0
2013-12-30 11:45:00,77.65,77.7,77.65,77.67,5500.0,54.683,54.7182,54.683,54.6971,5500.0
2013-12-30 11:50:00,77.67,77.67,77.64,77.66,6900.0,54.6971,54.6971,54.676,54.6901,6900.0
2013-12-30 11:55:00,77.66,77.67,77.59,77.6,11400.0,54.6901,54.6971,54.6408,54.6478,11400.0
2013-12-30 12:00:00,77.6,77.61,77.54,77.6,20300.0,54.6478,54.6549,54.6056,54.6478,20300.0
2013-12-30 12:05:00,77.6,77.61,77.52,77.54,20100.0,54.6478,54.6549,54.5915,54.6056,20100.0
2013-12-30 12:10:00,77.54,77.54,77.48,77.51,7900.0,54.6056,54.6056,54.5633,54.5844,7900.0
2013-12-30 12:15:00,77.51,77.53,77.5,77.52,4700.0,54.5844,54.5985,54.5774,54.5915,4700.0
2013-12-30 12:20:00,77.53,77.58,77.5,77.55,8700.0,54.5985,54.6337,54.5774,54.6126,8700.0
2013-12-30 12:25:00,77.57,77.58,77.53,77.53,9100.0,54.6267,54.6337,54.5985,54.5985,9100.0
2013-12-30 12:30:00,77.54,77.56,77.52,77.54,44700.0,54.6056,54.6196,54.5915,54.6056,44700.0
2013-12-30 12:35:00,77.54,77.55,77.48,77.48,16800.0,54.6056,54.6126,54.5633,54.5633,16800.0
2013-12-30 12:40:00,77.48,77.55,77.48,77.51,6700.0,54.5633,54.6126,54.5633,54.5844,6700.0
2013-12-30 12:45:00,77.52,77.53,77.48,77.49,11100.0,54.5915,54.5985,54.5633,54.5703,11100.0
2013-12-30 12:50:00,77.49,77.5,77.46,77.48,7100.0,54.5703,54.5774,54.5492,54.5633,7100.0
2013-12-30 12:55:00,77.47,77.51,77.47,77.5,16900.0,54.5563,54.5844,54.5563,54.5774,16900.0
2013-12-30 13:00:00,77.49,77.5,77.46,77.47,5900.0,54.5703,54.5774,54.5492,54.5563,5900.0
2013-12-30 13:05:00,77.47,77.47,77.42,77.45,5600.0,54.5563,54.5563,54.5211,54.5422,5600.0
2013-12-30 13:10:00,77.43,77.51,77.41,77.5,18300.0,54.5281,54.5844,54.514,54.5774,18300.0
2013-12-30 13:15:00,77.5,77.54,77.5,77.51,11900.0,54.5774,54.6056,54.5774,54.5844,11900.0
2013-12-30 13:20:00,77.5,77.52,77.5,77.5,4800.0,54.5774,54.5915,54.5774,54.5774,4800.0
2013-12-30 13:25:00,77.5,77.52,77.49,77.5,10400.0,54.5774,54.5915,54.5703,54.5774,10400.0
2013-12-30 13:30:00,77.5,77.53,77.5,77.52,6600.0,54.5774,54.5985,54.5774,54.5915,6600.0
2013-12-30 13:35:00,77.51,77.52,77.5,77.51,5300.0,54.5844,54.5915,54.5774,54.5844,5300.0
2013-12-30 13:40:00,77.51,77.51,77.48,77.48,17200.0,54.5844,54.5844,54.5633,54.5633,17200.0
2013-12-30 13:45:00,77.47,77.52,77.46,77.47,12900.0,54.5563,54.5915,54.5492,54.5563,12900.0
2013-12-30 13:50:00,77.47,77.47,77.41,77.41,3500.0,54.5563,54.5563,54.514,54.514,3500.0
2013-12-30 13:55:00,77.41,77.42,77.4,77.41,8800.0,54.514,54.5211,54.507,54.514,8800.0
2013-12-30 14:00:00,77.42,77.45,77.42,77.44,7100.0,54.5211,54.5422,54.5211,54.5351,7100.0
2013-12-30 14:05:00,77.45,77.45,77.41,77.45,12400.0,54.5422,54.5422,54.514,54.5422,12400.0
2013-12-30 14:10:00,77.45,77.51,77.44,77.5,18800.0,54.5422,54.5844,54.5351,54.5774,18800.0
2013-12-30 14:15:00,77.51,77.51,77.45,77.45,9800.0,54.5844,54.5844,54.5422,54.5422,9800.0
2013-12-30 14:20:00,77.44,77.49,77.44,77.45,8100.0,54.5351,54.5703,54.5351,54.5422,8100.0
2013-12-30 14:25:00,77.45,77.45,77.38,77.38,14500.0,54.5422,54.5422,54.4929,54.4929,14500.0
2013-12-30 14:30:00,77.38,77.39,77.36,77.39,12300.0,54.4929,54.4999,54.4788,54.4999,12300.0
2013-12-30 14:35:00,77.39,77.39,77.36,77.38,29000.0,54.4999,54.4999,54.4788,54.4929,29000.0
2013-12-30 14:40:00,77.38,77.4,77.37,77.38,19400.0,54.4929,54.507,54.4858,54.4929,19400.0
2013-12-30 14:45:00,77.4,77.41,77.38,77.41,8600.0,54.507,54.514,54.4929,54.514,8600.0
2013-12-30 14:50:00,77.41,77.47,77.4,77.45,15800.0,54.514,54.5563,54.507,54.5422,15800.0
2013-12-30 14:55:00,77.45,77.5,77.44,77.47,18000.0,54.5422,54.5774,54.5351,54.5563,18000.0
2013-12-30 15:00:00,77.48,77.5,77.44,77.48,17500.0,54.5633,54.5774,54.5351,54.5633,17500.0
2013-12-30 15:05:00,77.49,77.52,77.45,77.46,11600.0,54.5703,54.5915,54.5422,54.5492,11600.0
2013-12-30 15:10:00,77.48,77.49,77.47,77.47,9300.0,54.5633,54.5703,54.5563,54.5563,9300.0
2013-12-30 15:15:00,77.47,77.48,77.46,77.46,10600.0,54.5563,54.5633,54.5492,54.5492,10600.0
2013-12-30 15:20:00,77.47,77.49,77.45,77.49,16400.0,54.5563,54.5703,54.5422,54.5703,16400.0
2013-12-30 15:25:00,77.48,77.54,77.48,77.53,17800.0,54.5633,54.6056,54.5633,54.5985,17800.0
2013-12-30 15:30:00,77.52,77.53,77.47,77.49,15800.0,54.5915,54.5985,54.5563,54.5703,15800.0
2013-12-30 15:35:00,77.49,77.53,77.47,77.48,40200.0,54.5703,54.5985,54.5563,54.5633,40200.0
2013-12-30 15:40:00,77.48,77.51,77.47,77.49,31000.0,54.5633,54.5844,54.5563,54.5703,31000.0
2013-12-30 15:45:00,77.5,77.54,77.48,77.54,46800.0,54.5774,54.6056,54.5633,54.6056,46800.0
2013-12-30 15:50:00,77.54,77.54,77.5,77.52,47500.0,54.6056,54.6056,54.5774,54.5915,47500.0
2013-12-30 15:55:00,77.53,77.55,77.48,77.5,107900.0,54.5985,54.6126,54.5633,54.5774,107900.0
2013-12-31 09:30:00,77.54,77.75,77.5,77.75,25500.0,54.6056,54.7534,54.5774,54.7534,25500.0
2013-12-31 09:35:00,77.69,77.73,77.5,77.5,14600.0,54.7112,54.7394,54.5774,54.5774,14600.0
2013-12-31 09:40:00,77.48,77.66,77.48,77.62,19100.0,54.5633,54.6901,54.5633,54.6619,19100.0
2013-12-31 09:45:00,77.6,77.66,77.44,77.45,23400.0,54.6478,54.6901,54.5351,54.5422,23400.0
2013-12-31 09:50:00,77.42,77.55,77.35,77.44,14500.0,54.5211,54.6126,54.4718,54.5351,14500.0
2013-12-31 09:55:00,77.46,77.63,77.38,77.63,19700.0,54.5492,54.6689,54.4929,54.6689,19700.0
2013-12-31 10:00:00,77.63,77.8,77.53,77.55,25600.0,54.6689,54.7887,54.5985,54.6126,25600.0
2013-12-31 10:05:00,77.57,77.66,77.5,77.66,18500.0,54.6267,54.6901,54.5774,54.6901,18500.0
2013-12-31 10:10:00,77.69,77.74,77.65,77.69,11900.0,54.7112,54.7464,54.683,54.7112,11900.0
2013-12-31 10:15:00,77.67,77.68,77.59,77.64,17700.0,54.6971,54.7041,54.6408,54.676,17700.0
2013-12-31 10:20:00,77.64,77.66,77.59,77.61,20800.0,54.676,54.6901,54.6408,54.6549,20800.0
2013-12-31 10:25:00,77.61,77.63,77.58,77.61,18000.0,54.6549,54.6689,54.6337,54.6549,18000.0
2013-12-31 10:30:00,77.59,77.66,77.59,77.61,12600.0,54.6408,54.6901,54.6408,54.6549,12600.0
2013-12-31 10:35:00,77.61,77.64,77.58,77.63,12100.0,54.6549,54.676,54.6337,54.6689,12100.0
2013-12-31 10:40:00,77.63,77.65,77.61,77.65,9500.0,54.6689,54.683,54.6549,54.683,9500.0
2013-12-31 10:45:00,77.65,77.65,77.59,77.62,14900.0,54.683,54.683,54.6408,54.6619,14900.0
2013-12-31 10:50:00,77.64,77.64,77.5,77.55,32400.0,54.676,54.676,54.5774,54.6126,32400.0
2013-12-31 10:55:00,77.54,77.57,77.52,77.54,6900.0,54.6056,54.6267,54.5915,54.6056,6900.0
2013-12-31 11:00:00,77.58,77.65,77.56,77.61,6900.0,54.6337,54.683,54.6196,54.6549,6900.0
2013-12-31 11:05:00,77.6,77.62,77.58,77.6,7800.0,54.6478,54.6619,54.6337,54.6478,7800.0
2013-12-31 11:10:00,77.61,77.7,77.6,77.69,18000.0,54.6549,54.7182,54.6478,54.7112,18000.0
2013-12-31 11:15:00,77.68,77.71,77.67,77.67,3900.0,54.7041,54.7253,54.6971,54.6971,3900.0
2013-12-31 11:20:00,77.68,77.7,77.65,77.7,6200.0,54.7041,54.7182,54.683,54.7182,6200.0
2013-12-31 11:25:00,77.7,77.75,77.65,77.73,35600.0,54.7182,54.7534,54.683,54.7394,35600.0
2013-12-31 11:30:00,77.74,77.75,77.6,77.6,45700.0,54.7464,54.7534,54.6478,54.6478,45700.0
2013-12-31 11:35:00,77.59,77.61,77.52,77.55,9600.0,54.6408,54.6549,54.5915,54.6126,9600.0
2013-12-31 11:40:00,77.55,77.57,77.44,77.44,16200.0,54.6126,54.6267,54.5351,54.5351,16200.0
2013-12-31 11:45:00,77.44,77.54,77.44,77.54,14700.0,54.5351,54.6056,54.5351,54.6056,14700.0
2013-12-31 11:50:00,77.5,77.56,77.5,77.56,8500.0,54.5774,54.6196,54.5774,54.6196,8500.0
2013-12-31 11:55:00,77.56,77.57,77.51,77.53,9800.0,54.6196,54.6267,54.5844,54.5985,9800.0
2013-12-31 12:00:00,77.54,77.55,77.48,77.48,7800.0,54.6056,54.6126,54.5633,54.5633,7800.0
2013-12-31 12:05:00,77.48,77.55,77.46,77.54,10400.0,54.5633,54.6126,54.5492,54.6056,10400.0
2013-12-31 12:10:00,77.55,77.57,77.53,77.56,4000.0,54.6126,54.6267,54.5985,54.6196,4000.0
2013-12-31 12:15:00,77.56,77.61,77.54,77.57,6100.0,54.6196,54.6549,54.6056,54.6267,6100.0
2013-12-31 12:20:00,77.54,77.57,77.52,77.56,4900.0,54.6056,54.6267,54.5915,54.6196,4900.0
2013-12-31 12:25:00,77.57,77.61,77.56,77.58,3800.0,54.6267,54.6549,54.6196,54.6337,3800.0
2013-12-31 12:30:00,77.61,77.61,77.56,77.61,6500.0,54.6549,54.6549,54.6196,54.6549,6500.0
2013-12-31 12:35:00,77.58,77.64,77.58,77.63,7200.0,54.6337,54.676,54.6337,54.6689,7200.0
2013-12-31 12:40:00,77.65,77.65,77.57,77.6,6300.0,54.683,54.683,54.6267,54.6478,6300.0
2013-12-31 12:45:00,77.57,77.6,77.52,77.53,10100.0,54.6267,54.6478,54.5915,54.5985,10100.0
2013-12-31 12:50:00,77.54,77.61,77.52,77.61,7300.0,54.6056,54.6549,54.5915,54.6549,7300.0
2013-12-31 12:55:00,77.61,77.61,77.58,77.61,1900.0,54.6549,54.6549,54.6337,54.6549,1900.0
2013-12-31 13:00:00,77.61,77.62,77.58,77.58,8000.0,54.6549,54.6619,54.6337,54.6337,8000.0
2013-12-31 13:05:00,77.59,77.59,77.54,77.58,5500.0,54.6408,54.6408,54.6056,54.6337,5500.0
2013-12-31 13:10:00,77.55,77.57,77.54,77.54,6300.0,54.6126,54.6267,54.6056,54.6056,6300.0
2013-12-31 13:15:00,77.55,77.56,77.48,77.5,10800.0,54.6126,54.6196,54.5633,54.5774,10800.0
2013-12-31 13:20:00,77.5,77.53,77.49,77.53,8800.0,54.5774,54.5985,54.5703,54.5985,8800.0
2013-12-31 13:25:00,77.53,77.55,77.51,77.55,5200.0,54.5985,54.6126,54.5844,54.6126,5200.0
2013-12-31 13:30:00,77.55,77.57,77.53,77.55,7000.0,54.6126,54.6267,54.5985,54.6126,7000.0
2013-12-31 13:35:00,77.56,77.56,77.52,77.53,4300.0,54.6196,54.6196,54.5915,54.5985,4300.0
2013-12-31 13:40:00,77.55,77.55,77.5,77.53,6600.0,54.6126,54.6126,54.5774,54.5985,6600.0
2013-12-31 13:45:00,77.53,77.53,77.5,77.5,6300.0,54.5985,54.5985,54.5774,54.5774,6300.0
2013-12-31 13:50:00,77.5,77.55,77.48,77.55,9200.0,54.5774,54.6126,54.5633,54.6126,9200.0
2013-12-31 13:55:00,77.53,77.53,77.51,77.52,6000.0,54.5985,54.5985,54.5844,54.5915,6000.0
2013-12-31 14:00:00,77.52,77.54,77.5,77.51,5000.0,54.5915,54.6056,54.5774,54.5844,5000.0
2013-12-31 14:05:00,77.5,77.56,77.5,77.55,6200.0,54.5774,54.6196,54.5774,54.6126,6200.0
2013-12-31 14:10:00,77.54,77.54,77.51,77.52,12800.0,54.6056,54.6056,54.5844,54.5915,12800.0
2013-12-31 14:15:00,77.52,77.52,77.5,77.52,8600.0,54.5915,54.5915,54.5774,54.5915,8600.0
2013-12-31 14:20:00,77.5,77.52,77.48,77.48,8700.0,54.5774,54.5915,54.5633,54.5633,8700.0
2013-12-31 14:25:00,77.49,77.51,77.45,77.46,9300.0,54.5703,54.5844,54.5422,54.5492,9300.0
2013-12-31 14:30:00,77.48,77.48,77.43,77.43,12400.0,54.5633,54.5633,54.5281,54.5281,12400.0
2013-12-31 14:35:00,77.44,77.45,77.38,77.38,9100.0,54.5351,54.5422,54.4929,54.4929,9100.0
2013-12-31 14:40:00,77.41,77.41,77.39,77.39,5800.0,54.514,54.514,54.4999,54.4999,5800.0
2013-12-31 14:45:00,77.38,77.41,77.38,77.39,3000.0,54.4929,54.514,54.4929,54.4999,3000.0
2013-12-31 14:50:00,77.41,77.45,77.4,77.43,7500.0,54.514,54.5422,54.507,54.5281,7500.0
2013-12-31 14:55:00,77.43,77.44,77.4,77.43,9600.0,54.5281,54.5351,54.507,54.5281,9600.0
2013-12-31 15:00:00,77.43,77.44,77.4,77.42,7400.0,54.5281,54.5351,54.507,54.5211,7400.0
2013-12-31 15:05:00,77.42,77.45,77.4,77.43,11900.0,54.5211,54.5422,54.507,54.5281,11900.0
2013-12-31 15:10:00,77.44,77.45,77.41,77.41,11200.0,54.5351,54.5422,54.514,54.514,11200.0
2013-12-31 15:15:00,77.41,77.45,77.4,77.45,8900.0,54.514,54.5422,54.507,54.5422,8900.0
2013-12-31 15:20:00,77.46,77.49,77.44,77.45,14400.0,54.5492,54.5703,54.5351,54.5422,14400.0
2013-12-31 15:25:00,77.46,77.47,77.44,77.45,7600.0,54.5492,54.5563,54.5351,54.5422,7600.0
2013-12-31 15:30:00,77.45,77.5,77.45,77.48,30200.0,54.5422,54.5774,54.5422,54.5633,30200.0
2013-12-31 15:35:00,77.48,77.48,77.45,77.45,21800.0,54.5633,54.5633,54.5422,54.5422,21800.0
2013-12-31 15:40:00,77.45,77.49,77.42,77.48,28700.0,54.5422,54.5703,54.5211,54.5633,28700.0
2013-12-31 15:45:00,77.48,77.63,77.48,77.62,52400.0,54.5633,54.6689,54.5633,54.6619,52400.0
2013-12-31 15:50:00,77.62,77.67,77.6,77.66,60900.0,54.6619,54.6971,54.6478,54.6901,60900.0
2013-12-31 15:55:00,77.67,77.71,77.5,77.58,137200.0,54.6971,54.7253,54.5774,54.6337,137200.0
2014-01-02 09:30:00,76.16,77.3,76.06,77.16,49700.0,53.6337,54.4365,53.5633,54.338,49700.0
2014-01-02 09:35:00,77.16,77.22,76.78,76.87,24800.0,54.338,54.3802,54.0703,54.1337,24800.0
2014-01-02 09:40:00,76.91,77.01,76.68,77.01,28300.0,54.1619,54.2323,53.9999,54.2323,28300.0
2014-01-02 09:45:00,76.98,77.25,76.98,77.21,43100.0,54.2112,54.4013,54.2112,54.3732,43100.0
2014-01-02 09:50:00,77.07,77.2,77.0,77.04,45300.0,54.2746,54.3661,54.2253,54.2534,45300.0
2014-01-02 09:55:00,77.06,77.16,77.04,77.05,31000.0,54.2675,54.338,54.2534,54.2605,31000.0
2014-01-02 10:00:00,77.05,77.13,76.76,76.88,39200.0,54.2605,54.3168,54.0563,54.1408,39200.0
2014-01-02 10:05:00,76.92,77.03,76.89,76.93,18600.0,54.1689,54.2464,54.1478,54.176,18600.0
2014-01-02 10:10:00,76.94,77.0,76.88,76.91,35900.0,54.183,54.2253,54.1408,54.1619,35900.0
2014-01-02 10:15:00,76.93,76.95,76.79,76.8,28500.0,54.176,54.1901,54.0774,54.0844,28500.0
2014-01-02 10:20:00,76.79,76.86,76.76,76.86,46600.0,54.0774,54.1267,54.0563,54.1267,46600.0
2014-01-02 10:25:00,76.87,76.95,76.85,76.88,52800.0,54.1337,54.1901,54.1196,54.1408,52800.0
2014-01-02 10:30:00,76.86,76.9,76.78,76.82,33000.0,54.1267,54.1549,54.0703,54.0985,33000.0
2014-01-02 10:35:00,76.82,76.86,76.77,76.81,17200.0,54.0985,54.1267,54.0633,54.0915,17200.0
2014-01-02 10:40:00,76.81,77.04,76.81,76.98,23300.0,54.0915,54.2534,54.0915,54.2112,23300.0
2014-01-02 10:45:00,76.98,77.0,76.86,76.86,7700.0,54.2112,54.2253,54.1267,54.1267,7700.0
2014-01-02 10:50:00,76.86,76.87,76.71,76.79,21600.0,54.1267,54.1337,54.0211,54.0774,21600.0
2014-01-02 10:55:00,76.8,76.83,76.77,76.81,8500.0,54.0844,54.1056,54.0633,54.0915,8500.0
2014-01-02 11:00:00,76.83,76.85,76.79,76.82,6000.0,54.1056,54.1196,54.0774,54.0985,6000.0
2014-01-02 11:05:00,76.8,76.89,76.8,76.84,12500.0,54.0844,54.1478,54.0844,54.1126,12500.0
2014-01-02 11:10:00,76.87,76.87,76.77,76.79,15000.0,54.1337,54.1337,54.0633,54.0774,15000.0
2014-01-02 11:15:00,76.77,76.92,76.75,76.86,44300.0,54.0633,54.1689,54.0492,54.1267,44300.0
2014-01-02 11:20:00,76.84,76.87,76.8,76.84,16000.0,54.1126,54.1337,54.0844,54.1126,16000.0
2014-01-02 11:25:00,76.84,76.87,76.72,76.73,17400.0,54.1126,54.1337,54.0281,54.0351,17400.0
2014-01-02 11:30:00,76.73,76.74,76.68,76.72,9400.0,54.0351,54.0422,53.9999,54.0281,9400.0
2014-01-02 11:35:00,76.71,76.75,76.69,76.71,12700.0,54.0211,54.0492,54.007,54.0211,12700.0
2014-01-02 11:40:00,76.7,76.72,76.67,76.71,14100.0,54.014,54.0281,53.9929,54.0211,14100.0
2014-01-02 11:45:00,76.72,76.72,76.63,76.63,11400.0,54.0281,54.0281,53.9647,53.9647,11400.0
2014-01-02 11:50:00,76.64,76.67,76.55,76.64,20500.0,53.9718,53.9929,53.9084,53.9718,20500.0
2014-01-02 11:55:00,76.67,76.75,76.62,76.72,31400.0,53.9929,54.0492,53.9577,54.0281,31400.0
2014-01-02 12:00:00,76.72,76.72,76.67,76.7,16200.0,54.0281,54.0281,53.9929,54.014,16200.0
2014-01-02 12:05:00,76.7,76.74,76.65,76.67,22500.0,54.014,54.0422,53.9788,53.9929,22500.0
2014-01-02 12:10:00,76.66,76.73,76.66,76.72,18600.0,53.9858,54.0351,53.9858,54.0281,18600.0
2014-01-02 12:15:00,76.74,76.75,76.71,76.72,16900.0,54.0422,54.0492,54.0211,54.0281,16900.0
2014-01-02 12:20:00,76.7,76.73,76.69,76.72,14500.0,54.014,54.0351,54.007,54.0281,14500.0
2014-01-02 12:25:00,76.71,76.72,76.6,76.65,21300.0,54.0211,54.0281,53.9436,53.9788,21300.0
2014-01-02 12:30:00,76.65,76.67,76.6,76.64,16900.0,53.9788,53.9929,53.9436,53.9718,16900.0
2014-01-02 12:35:00,76.65,76.68,76.62,76.68,21500.0,53.9788,53.9999,53.9577,53.9999,21500.0
2014-01-02 12:40:00,76.67,76.69,76.62,76.65,21900.0,53.9929,54.007,53.9577,53.9788,21900.0
2014-01-02 12:45:00,76.63,76.69,76.62,76.69,12400.0,53.9647,54.007,53.9577,54.007,12400.0
2014-01-02 12:50:00,76.68,76.75,76.66,76.72,32200.0,53.9999,54.0492,53.9858,54.0281,32200.0
2014-01-02 12:55:00,76.72,76.74,76.7,76.72,31000.0,54.0281,54.0422,54.014,54.0281,31000.0
2014-01-02 13:00:00,76.73,76.75,76.71,76.72,64800.0,54.0351,54.0492,54.0211,54.0281,64800.0
2014-01-02 13:05:00,76.72,76.83,76.72,76.79,12700.0,54.0281,54.1056,54.0281,54.0774,12700.0
2014-01-02 13:10:00,76.79,76.83,76.78,76.8,23000.0,54.0774,54.1056,54.0703,54.0844,23000.0
2014-01-02 13:15:00,76.79,76.82,76.78,76.78,12600.0,54.0774,54.0985,54.0703,54.0703,12600.0
2014-01-02 13:20:00,76.79,76.93,76.79,76.89,11800.0,54.0774,54.176,54.0774,54.1478,11800.0
2014-01-02 13:25:00,76.88,76.88,76.83,76.87,12900.0,54.1408,54.1408,54.1056,54.1337,12900.0
2014-01-02 13:30:00,76.87,76.9,76.8,76.89,12300.0,54.1337,54.1549,54.0844,54.1478,12300.0
2014-01-02 13:35:00,76.91,76.95,76.89,76.89,10300.0,54.1619,54.1901,54.1478,54.1478,10300.0
2014-01-02 13:40:00,76.88,76.91,76.85,76.86,8700.0,54.1408,54.1619,54.1196,54.1267,8700.0
2014-01-02 13:45:00,76.86,76.91,76.8,76.86,14900.0,54.1267,54.1619,54.0844,54.1267,14900.0
2014-01-02 13:50:00,76.87,76.88,76.79,76.79,19700.0,54.1337,54.1408,54.0774,54.0774,19700.0
2014-01-02 13:55:00,76.78,76.79,76.75,76.75,7700.0,54.0703,54.0774,54.0492,54.0492,7700.0
2014-01-02 14:00:00,76.77,76.87,76.77,76.81,12700.0,54.0633,54.1337,54.0633,54.0915,12700.0
2014-01-02 14:05:00,76.82,76.88,76.82,76.88,12700.0,54.0985,54.1408,54.0985,54.1408,12700.0
2014-01-02 14:10:00,76.87,76.91,76.79,76.79,14800.0,54.1337,54.1619,54.0774,54.0774,14800.0
2014-01-02 14:15:00,76.81,76.81,76.6,76.6,15100.0,54.0915,54.0915,53.9436,53.9436,15100.0
2014-01-02 14:20:00,76.59,76.6,76.51,76.58,25900.0,53.9365,53.9436,53.8802,53.9295,25900.0
2014-01-02 14:25:00,76.6,76.6,76.53,76.55,7600.0,53.9436,53.9436,53.8943,53.9084,7600.0
2014-01-02 14:30:00,76.54,76.65,76.53,76.63,15900.0,53.9013,53.9788,53.8943,53.9647,15900.0
2014-01-02 14:35:00,76.63,76.7,76.61,76.7,7800.0,53.9647,54.014,53.9506,54.014,7800.0
2014-01-02 14:40:00,76.69,76.81,76.69,76.7,18100.0,54.007,54.0915,54.007,54.014,18100.0
2014-01-02 14:45:00,76.7,76.72,76.67,76.72,11000.0,54.014,54.0281,53.9929,54.0281,11000.0
2014-01-02 14:50:00,76.7,76.7,76.63,76.63,12600.0,54.014,54.014,53.9647,53.9647,12600.0
2014-01-02 14:55:00,76.63,76.65,76.56,76.6,12100.0,53.9647,53.9788,53.9154,53.9436,12100.0
2014-01-02 15:00:00,76.59,76.63,76.57,76.6,17200.0,53.9365,53.9647,53.9225,53.9436,17200.0
2014-01-02 15:05:00,76.6,76.67,76.6,76.66,16700.0,53.9436,53.9929,53.9436,53.9858,16700.0
2014-01-02 15:10:00,76.66,76.72,76.66,76.68,14200.0,53.9858,54.0281,53.9858,53.9999,14200.0
2014-01-02 15:15:00,76.7,76.72,76.68,76.71,23600.0,54.014,54.0281,53.9999,54.0211,23600.0
2014-01-02 15:20:00,76.69,76.7,76.64,76.66,29000.0,54.007,54.014,53.9718,53.9858,29000.0
2014-01-02 15:25:00,76.66,76.71,76.62,76.63,20300.0,53.9858,54.0211,53.9577,53.9647,20300.0
2014-01-02 15:30:00,76.62,76.67,76.61,76.65,33800.0,53.9577,53.9929,53.9506,53.9788,33800.0
2014-01-02 15:35:00,76.65,76.68,76.56,76.59,34000.0,53.9788,53.9999,53.9154,53.9365,34000.0
2014-01-02 15:40:00,76.59,76.65,76.59,76.65,38200.0,53.9365,53.9788,53.9365,53.9788,38200.0
2014-01-02 15:45:00,76.66,76.73,76.62,76.71,58200.0,53.9858,54.0351,53.9577,54.0211,58200.0
2014-01-02 15:50:00,76.72,76.72,76.64,76.69,45600.0,54.0281,54.0281,53.9718,54.007,45600.0
2014-01-02 15:55:00,76.69,76.7,76.59,76.62,100200.0,54.007,54.014,53.9365,53.9577,100200.0
2014-01-03 09:30:00,76.81,76.94,76.67,76.89,26900.0,54.0915,54.183,53.9929,54.1478,26900.0
2014-01-03 09:35:00,76.89,76.93,76.82,76.87,16400.0,54.1478,54.176,54.0985,54.1337,16400.0
2014-01-03 09:40:00,76.88,77.14,76.88,77.14,17000.0,54.1408,54.3239,54.1408,54.3239,17000.0
2014-01-03 09:45:00,77.15,77.15,77.04,77.05,16200.0,54.3309,54.3309,54.2534,54.2605,16200.0
2014-01-03 09:50:00,77.07,77.1,76.94,76.96,10100.0,54.2746,54.2957,54.183,54.1971,10100.0
2014-01-03 09:55:00,76.93,77.01,76.86,77.01,12700.0,54.176,54.2323,54.1267,54.2323,12700.0
2014-01-03 10:00:00,77.01,77.13,76.98,77.1,12500.0,54.2323,54.3168,54.2112,54.2957,12500.0
2014-01-03 10:05:00,77.1,77.13,77.06,77.12,5300.0,54.2957,54.3168,54.2675,54.3098,5300.0
2014-01-03 10:10:00,77.09,77.12,77.07,77.07,16000.0,54.2887,54.3098,54.2746,54.2746,16000.0
2014-01-03 10:15:00,77.08,77.11,76.96,76.99,22000.0,54.2816,54.3027,54.1971,54.2182,22000.0
2014-01-03 10:20:00,77.0,77.11,76.97,77.11,15000.0,54.2253,54.3027,54.2041,54.3027,15000.0
2014-01-03 10:25:00,77.11,77.12,77.04,77.05,11200.0,54.3027,54.3098,54.2534,54.2605,11200.0
2014-01-03 10:30:00,77.08,77.16,77.07,77.12,32800.0,54.2816,54.338,54.2746,54.3098,32800.0
2014-01-03 10:35:00,77.12,77.13,76.97,76.98,8300.0,54.3098,54.3168,54.2041,54.2112,8300.0
2014-01-03 10:40:00,76.99,77.1,76.97,77.1,11600.0,54.2182,54.2957,54.2041,54.2957,11600.0
2014-01-03 10:45:00,77.11,77.17,77.1,77.11,11800.0,54.3027,54.345,54.2957,54.3027,11800.0
2014-01-03 10:50:00,77.09,77.14,77.07,77.1,16100.0,54.2887,54.3239,54.2746,54.2957,16100.0
2014-01-03 10:55:00,77.09,77.11,77.04,77.11,19400.0,54.2887,54.3027,54.2534,54.3027,19400.0
2014-01-03 11:00:00,77.09,77.12,77.08,77.09,15400.0,54.2887,54.3098,54.2816,54.2887,15400.0
2014-01-03 11:05:00,77.09,77.12,77.08,77.09,25500.0,54.2887,54.3098,54.2816,54.2887,25500.0
2014-01-03 11:10:00,77.1,77.1,77.06,77.06,17000.0,54.2957,54.2957,54.2675,54.2675,17000.0
2014-01-03 11:15:00,77.06,77.06,76.91,76.95,12100.0,54.2675,54.2675,54.1619,54.1901,12100.0
2014-01-03 11:20:00,76.96,77.01,76.96,76.98,12100.0,54.1971,54.2323,54.1971,54.2112,12100.0
2014-01-03 11:25:00,76.99,77.01,76.81,76.81,16600.0,54.2182,54.2323,54.0915,54.0915,16600.0
2014-01-03 11:30:00,76.82,76.86,76.78,76.83,20700.0,54.0985,54.1267,54.0703,54.1056,20700.0
2014-01-03 11:35:00,76.83,76.97,76.83,76.92,30800.0,54.1056,54.2041,54.1056,54.1689,30800.0
2014-01-03 11:40:00,76.91,76.92,76.88,76.88,9300.0,54.1619,54.1689,54.1408,54.1408,9300.0
2014-01-03 11:45:00,76.87,76.93,76.82,76.85,9800.0,54.1337,54.176,54.0985,54.1196,9800.0
2014-01-03 11:50:00,76.82,76.85,76.81,76.83,12400.0,54.0985,54.1196,54.0915,54.1056,12400.0
2014-01-03 11:55:00,76.83,76.84,76.72,76.75,12900.0,54.1056,54.1126,54.0281,54.0492,12900.0
2014-01-03 12:00:00,76.73,76.8,76.7,76.72,14500.0,54.0351,54.0844,54.014,54.0281,14500.0
2014-01-03 12:05:00,76.74,76.78,76.69,76.77,17500.0,54.0422,54.0703,54.007,54.0633,17500.0
2014-01-03 12:10:00,76.77,76.82,76.72,76.76,14000.0,54.0633,54.0985,54.0281,54.0563,14000.0
2014-01-03 12:15:00,76.77,76.84,76.75,76.83,7600.0,54.0633,54.1126,54.0492,54.1056,7600.0
2014-01-03 12:20:00,76.82,76.87,76.8,76.85,7000.0,54.0985,54.1337,54.0844,54.1196,7000.0
2014-01-03 12:25:00,76.84,76.87,76.84,76.84,8500.0,54.1126,54.1337,54.1126,54.1126,8500.0
2014-01-03 12:30:00,76.85,76.86,76.82,76.84,7400.0,54.1196,54.1267,54.0985,54.1126,7400.0
2014-01-03 12:35:00,76.84,76.87,76.83,76.84,8200.0,54.1126,54.1337,54.1056,54.1126,8200.0
2014-01-03 12:40:00,76.84,76.89,76.84,76.85,10900.0,54.1126,54.1478,54.1126,54.1196,10900.0
2014-01-03 12:45:00,76.87,76.87,76.81,76.83,15100.0,54.1337,54.1337,54.0915,54.1056,15100.0
2014-01-03 12:50:00,76.83,76.87,76.83,76.83,6500.0,54.1056,54.1337,54.1056,54.1056,6500.0
2014-01-03 12:55:00,76.84,76.85,76.76,76.76,10300.0,54.1126,54.1196,54.0563,54.0563,10300.0
2014-01-03 13:00:00,76.77,76.78,76.73,76.73,17600.0,54.0633,54.0703,54.0351,54.0351,17600.0
2014-01-03 13:05:00,76.75,76.78,76.75,76.78,9200.0,54.0492,54.0703,54.0492,54.0703,9200.0
2014-01-03 13:10:00,76.77,76.82,76.77,76.81,14700.0,54.0633,54.0985,54.0633,54.0915,14700.0
2014-01-03 13:15:00,76.82,76.82,76.76,76.76,8400.0,54.0985,54.0985,54.0563,54.0563,8400.0
2014-01-03 13:20:00,76.75,76.8,76.74,76.8,11400.0,54.0492,54.0844,54.0422,54.0844,11400.0
2014-01-03 13:25:00,76.79,76.81,76.78,76.79,12900.0,54.0774,54.0915,54.0703,54.0774,12900.0
2014-01-03 13:30:00,76.8,76.8,76.71,76.71,13900.0,54.0844,54.0844,54.0211,54.0211,13900.0
2014-01-03 13:35:00,76.71,76.74,76.69,76.72,12300.0,54.0211,54.0422,54.007,54.0281,12300.0
2014-01-03 13:40:00,76.72,76.74,76.7,76.74,11000.0,54.0281,54.0422,54.014,54.0422,11000.0
2014-01-03 13:45:00,76.74,76.79,76.72,76.78,6300.0,54.0422,54.0774,54.0281,54.0703,6300.0
2014-01-03 13:50:00,76.78,76.82,76.78,76.82,9300.0,54.0703,54.0985,54.0703,54.0985,9300.0
2014-01-03 13:55:00,76.83,76.85,76.82,76.83,10200.0,54.1056,54.1196,54.0985,54.1056,10200.0
2014-01-03 14:00:00,76.84,76.9,76.84,76.88,15800.0,54.1126,54.1549,54.1126,54.1408,15800.0
2014-01-03 14:05:00,76.9,76.91,76.87,76.87,8000.0,54.1549,54.1619,54.1337,54.1337,8000.0
2014-01-03 14:10:00,76.89,76.91,76.86,76.88,21200.0,54.1478,54.1619,54.1267,54.1408,21200.0
2014-01-03 14:15:00,76.88,76.9,76.86,76.87,12200.0,54.1408,54.1549,54.1267,54.1337,12200.0
2014-01-03 14:20:00,76.88,76.92,76.88,76.9,9500.0,54.1408,54.1689,54.1408,54.1549,9500.0
2014-01-03 14:25:00,76.91,76.94,76.89,76.91,9800.0,54.1619,54.183,54.1478,54.1619,9800.0
2014-01-03 14:30:00,76.91,76.94,76.86,76.92,15100.0,54.1619,54.183,54.1267,54.1689,15100.0
2014-01-03 14:35:00,76.93,76.94,76.89,76.92,13200.0,54.176,54.183,54.1478,54.1689,13200.0
2014-01-03 14:40:00,76.92,77.01,76.92,76.99,21500.0,54.1689,54.2323,54.1689,54.2182,21500.0
2014-01-03 14:45:00,76.98,77.04,76.98,77.04,10100.0,54.2112,54.2534,54.2112,54.2534,10100.0
2014-01-03 14:50:00,77.02,77.12,77.02,77.1,11100.0,54.2394,54.3098,54.2394,54.2957,11100.0
2014-01-03 14:55:00,77.09,77.1,77.03,77.04,8700.0,54.2887,54.2957,54.2464,54.2534,8700.0
2014-01-03 15:00:00,77.05,77.07,77.04,77.04,16000.0,54.2605,54.2746,54.2534,54.2534,16000.0
2014-01-03 15:05:00,77.04,77.04,76.98,77.01,14700.0,54.2534,54.2534,54.2112,54.2323,14700.0
2014-01-03 15:10:00,77.03,77.15,77.03,77.13,20400.0,54.2464,54.3309,54.2464,54.3168,20400.0
2014-01-03 15:15:00,77.12,77.13,77.09,77.09,9100.0,54.3098,54.3168,54.2887,54.2887,9100.0
2014-01-03 15:20:00,77.09,77.15,77.08,77.12,14500.0,54.2887,54.3309,54.2816,54.3098,14500.0
2014-01-03 15:25:00,77.11,77.2,77.1,77.19,29200.0,54.3027,54.3661,54.2957,54.3591,29200.0
2014-01-03 15:30:00,77.2,77.23,77.19,77.19,34700.0,54.3661,54.3872,54.3591,54.3591,34700.0
2014-01-03 15:35:00,77.18,77.21,77.16,77.17,31700.0,54.352,54.3732,54.338,54.345,31700.0
2014-01-03 15:40:00,77.17,77.17,77.09,77.13,36900.0,54.345,54.345,54.2887,54.3168,36900.0
2014-01-03 15:45:00,77.13,77.14,77.05,77.06,51200.0,54.3168,54.3239,54.2605,54.2675,51200.0
2014-01-03 15:50:00,77.06,77.06,76.99,77.0,42800.0,54.2675,54.2675,54.2182,54.2253,42800.0
2014-01-03 15:55:00,77.0,77.0,76.94,76.96,89300.0,54.2253,54.2253,54.183,54.1971,89300.0
2014-01-06 09:30:00,77.29,77.57,77.29,77.52,67000.0,54.4295,54.6267,54.4295,54.5915,67000.0
2014-01-06 09:35:00,77.54,77.74,77.51,77.62,36200.0,54.6056,54.7464,54.5844,54.6619,36200.0
2014-01-06 09:40:00,77.62,77.62,77.26,77.37,17000.0,54.6619,54.6619,54.4084,54.4858,17000.0
2014-01-06 09:45:00,77.38,77.43,77.27,77.42,18100.0,54.4929,54.5281,54.4154,54.5211,18100.0
2014-01-06 09:50:00,77.39,77.54,77.39,77.52,14500.0,54.4999,54.6056,54.4999,54.5915,14500.0
2014-01-06 09:55:00,77.53,77.61,77.45,77.56,16100.0,54.5985,54.6549,54.5422,54.6196,16100.0
2014-01-06 10:00:00,77.6,77.61,77.41,77.59,29500.0,54.6478,54.6549,54.514,54.6408,29500.0
2014-01-06 10:05:00,77.59,77.65,77.48,77.65,83100.0,54.6408,54.683,54.5633,54.683,83100.0
2014-01-06 10:10:00,77.65,77.67,77.57,77.6,22800.0,54.683,54.6971,54.6267,54.6478,22800.0
2014-01-06 10:15:00,77.61,77.83,77.58,77.8,38400.0,54.6549,54.8098,54.6337,54.7887,38400.0
2014-01-06 10:20:00,77.82,77.94,77.73,77.73,33300.0,54.8027,54.8872,54.7394,54.7394,33300.0
2014-01-06 10:25:00,77.73,77.8,77.67,77.74,32000.0,54.7394,54.7887,54.6971,54.7464,32000.0
2014-01-06 10:30:00,77.74,77.8,77.72,77.75,33100.0,54.7464,54.7887,54.7323,54.7534,33100.0
2014-01-06 10:35:00,77.75,77.79,77.74,77.75,14900.0,54.7534,54.7816,54.7464,54.7534,14900.0
2014-01-06 10:40:00,77.74,77.76,77.69,77.71,33100.0,54.7464,54.7605,54.7112,54.7253,33100.0
2014-01-06 10:45:00,77.72,77.78,77.69,77.74,32100.0,54.7323,54.7746,54.7112,54.7464,32100.0
2014-01-06 10:50:00,77.73,77.76,77.71,77.74,61500.0,54.7394,54.7605,54.7253,54.7464,61500.0
2014-01-06 10:55:00,77.74,77.74,77.65,77.67,68300.0,54.7464,54.7464,54.683,54.6971,68300.0
2014-01-06 11:00:00,77.66,77.76,77.63,77.72,43400.0,54.6901,54.7605,54.6689,54.7323,43400.0
2014-01-06 11:05:00,77.71,77.77,77.71,77.72,51500.0,54.7253,54.7675,54.7253,54.7323,51500.0
2014-01-06 11:10:00,77.72,77.76,77.7,77.72,44200.0,54.7323,54.7605,54.7182,54.7323,44200.0
2014-01-06 11:15:00,77.74,77.79,77.64,77.69,55600.0,54.7464,54.7816,54.676,54.7112,55600.0
2014-01-06 11:20:00,77.68,77.78,77.65,77.78,79000.0,54.7041,54.7746,54.683,54.7746,79000.0
2014-01-06 11:25:00,77.77,77.78,77.71,77.76,28700.0,54.7675,54.7746,54.7253,54.7605,28700.0
2014-01-06 11:30:00,77.76,77.83,77.73,77.74,26100.0,54.7605,54.8098,54.7394,54.7464,26100.0
2014-01-06 11:35:00,77.75,77.81,77.7,77.78,53200.0,54.7534,54.7957,54.7182,54.7746,53200.0
2014-01-06 11:40:00,77.77,77.8,77.75,77.79,15700.0,54.7675,54.7887,54.7534,54.7816,15700.0
2014-01-06 11:45:00,77.77,77.82,77.76,77.81,30100.0,54.7675,54.8027,54.7605,54.7957,30100.0
2014-01-06 11:50:00,77.82,77.82,77.76,77.77,23800.0,54.8027,54.8027,54.7605,54.7675,23800.0
2014-01-06 11:55:00,77.76,77.77,77.66,77.66,18600.0,54.7605,54.7675,54.6901,54.6901,18600.0
2014-01-06 12:00:00,77.66,77.68,77.61,77.65,31500.0,54.6901,54.7041,54.6549,54.683,31500.0
2014-01-06 12:05:00,77.64,77.67,77.54,77.54,24100.0,54.676,54.6971,54.6056,54.6056,24100.0
2014-01-06 12:10:00,77.54,77.58,77.51,77.55,18400.0,54.6056,54.6337,54.5844,54.6126,18400.0
2014-01-06 12:15:00,77.55,77.59,77.54,77.54,42000.0,54.6126,54.6408,54.6056,54.6056,42000.0
2014-01-06 12:20:00,77.53,77.54,77.43,77.44,22400.0,54.5985,54.6056,54.5281,54.5351,22400.0
2014-01-06 12:25:00,77.43,77.45,77.37,77.37,25500.0,54.5281,54.5422,54.4858,54.4858,25500.0
2014-01-06 12:30:00,77.37,77.37,77.3,77.34,19300.0,54.4858,54.4858,54.4365,54.4647,19300.0
2014-01-06 12:35:00,77.34,77.38,77.3,77.37,19300.0,54.4647,54.4929,54.4365,54.4858,19300.0
2014-01-06 12:40:00,77.38,77.45,77.38,77.43,16900.0,54.4929,54.5422,54.4929,54.5281,16900.0
2014-01-06 12:45:00,77.43,77.45,77.39,77.41,8000.0,54.5281,54.5422,54.4999,54.514,8000.0
2014-01-06 12:50:00,77.4,77.42,77.37,77.42,9100.0,54.507,54.5211,54.4858,54.5211,9100.0
2014-01-06 12:55:00,77.42,77.42,77.38,77.38,7500.0,54.5211,54.5211,54.4929,54.4929,7500.0
2014-01-06 13:00:00,77.37,77.39,77.3,77.3,17100.0,54.4858,54.4999,54.4365,54.4365,17100.0
2014-01-06 13:05:00,77.3,77.31,77.19,77.23,26200.0,54.4365,54.4436,54.3591,54.3872,26200.0
2014-01-06 13:10:00,77.24,77.24,77.2,77.24,9100.0,54.3943,54.3943,54.3661,54.3943,9100.0
2014-01-06 13:15:00,77.24,77.26,77.23,77.25,5800.0,54.3943,54.4084,54.3872,54.4013,5800.0
2014-01-06 13:20:00,77.25,77.28,77.24,77.26,9100.0,54.4013,54.4225,54.3943,54.4084,9100.0
2014-01-06 13:25:00,77.25,77.27,77.25,77.27,6000.0,54.4013,54.4154,54.4013,54.4154,6000.0
2014-01-06 13:30:00,77.27,77.3,77.25,77.26,11700.0,54.4154,54.4365,54.4013,54.4084,11700.0
2014-01-06 13:35:00,77.26,77.27,77.25,77.27,10500.0,54.4084,54.4154,54.4013,54.4154,10500.0
2014-01-06 13:40:00,77.27,77.28,77.26,77.27,9000.0,54.4154,54.4225,54.4084,54.4154,9000.0
2014-01-06 13:45:00,77.27,77.28,77.22,77.23,14500.0,54.4154,54.4225,54.3802,54.3872,14500.0
2014-01-06 13:50:00,77.24,77.39,77.23,77.34,18700.0,54.3943,54.4999,54.3872,54.4647,18700.0
2014-01-06 13:55:00,77.35,77.44,77.35,77.35,13900.0,54.4718,54.5351,54.4718,54.4718,13900.0
2014-01-06 14:00:00,77.36,77.39,77.34,77.35,14600.0,54.4788,54.4999,54.4647,54.4718,14600.0
2014-01-06 14:05:00,77.36,77.36,77.31,77.32,10100.0,54.4788,54.4788,54.4436,54.4506,10100.0
2014-01-06 14:10:00,77.31,77.37,77.28,77.3,16900.0,54.4436,54.4858,54.4225,54.4365,16900.0
2014-01-06 14:15:00,77.31,77.32,77.22,77.24,9700.0,54.4436,54.4506,54.3802,54.3943,9700.0
2014-01-06 14:20:00,77.23,77.33,77.22,77.31,11300.0,54.3872,54.4577,54.3802,54.4436,11300.0
2014-01-06 14:25:00,77.31,77.33,77.27,77.28,9800.0,54.4436,54.4577,54.4154,54.4225,9800.0
2014-01-06 14:30:00,77.28,77.3,77.25,77.25,10300.0,54.4225,54.4365,54.4013,54.4013,10300.0
2014-01-06 14:35:00,77.25,77.31,77.25,77.25,14300.0,54.4013,54.4436,54.4013,54.4013,14300.0
2014-01-06 14:40:00,77.26,77.32,77.26,77.28,12600.0,54.4084,54.4506,54.4084,54.4225,12600.0
2014-01-06 14:45:00,77.28,77.29,77.21,77.25,25200.0,54.4225,54.4295,54.3732,54.4013,25200.0
2014-01-06 14:50:00,77.25,77.27,77.21,77.21,12900.0,54.4013,54.4154,54.3732,54.3732,12900.0
2014-01-06 14:55:00,77.22,77.28,77.22,77.26,7900.0,54.3802,54.4225,54.3802,54.4084,7900.0
2014-01-06 15:00:00,77.25,77.25,77.16,77.17,16600.0,54.4013,54.4013,54.338,54.345,16600.0
2014-01-06 15:05:00,77.16,77.17,77.1,77.1,12900.0,54.338,54.345,54.2957,54.2957,12900.0
2014-01-06 15:10:00,77.1,77.13,77.08,77.12,22700.0,54.2957,54.3168,54.2816,54.3098,22700.0
2014-01-06 15:15:00,77.12,77.16,77.1,77.11,41300.0,54.3098,54.338,54.2957,54.3027,41300.0
2014-01-06 15:20:00,77.13,77.14,77.04,77.06,41300.0,54.3168,54.3239,54.2534,54.2675,41300.0
2014-01-06 15:25:00,77.05,77.06,76.99,77.04,58500.0,54.2605,54.2675,54.2182,54.2534,58500.0
2014-01-06 15:30:00,77.04,77.05,76.91,76.92,30000.0,54.2534,54.2605,54.1619,54.1689,30000.0
2014-01-06 15:35:00,76.91,76.98,76.91,76.95,38600.0,54.1619,54.2112,54.1619,54.1901,38600.0
2014-01-06 15:40:00,76.95,76.98,76.91,76.97,30200.0,54.1901,54.2112,54.1619,54.2041,30200.0
2014-01-06 15:45:00,76.97,77.03,76.96,76.96,45500.0,54.2041,54.2464,54.1971,54.1971,45500.0
2014-01-06 15:50:00,76.97,76.99,76.94,76.98,52900.0,54.2041,54.2182,54.183,54.2112,52900.0
2014-01-06 15:55:00,76.97,76.97,76.85,76.87,218400.0,54.2041,54.2041,54.1196,54.1337,218400.0
2014-01-07 09:30:00,76.69,77.43,76.69,77.32,44000.0,54.007,54.5281,54.007,54.4506,44000.0
2014-01-07 09:35:00,77.33,77.55,77.32,77.55,29900.0,54.4577,54.6126,54.4506,54.6126,29900.0
2014-01-07 09:40:00,77.5,77.59,77.45,77.53,39200.0,54.5774,54.6408,54.5422,54.5985,39200.0
2014-01-07 09:45:00,77.57,77.67,77.51,77.62,9900.0,54.6267,54.6971,54.5844,54.6619,9900.0
2014-01-07 09:50:00,77.61,77.64,77.57,77.59,11000.0,54.6549,54.676,54.6267,54.6408,11000.0
2014-01-07 09:55:00,77.6,77.65,77.48,77.53,12700.0,54.6478,54.683,54.5633,54.5985,12700.0
2014-01-07 10:00:00,77.52,77.66,77.51,77.61,11200.0,54.5915,54.6901,54.5844,54.6549,11200.0
2014-01-07 10:05:00,77.63,77.63,77.48,77.48,11700.0,54.6689,54.6689,54.5633,54.5633,11700.0
2014-01-07 10:10:00,77.49,77.61,77.49,77.51,14800.0,54.5703,54.6549,54.5703,54.5844,14800.0
2014-01-07 10:15:00,77.53,77.55,77.49,77.54,12600.0,54.5985,54.6126,54.5703,54.6056,12600.0
2014-01-07 10:20:00,77.54,77.63,77.54,77.63,13600.0,54.6056,54.6689,54.6056,54.6689,13600.0
2014-01-07 10:25:00,77.64,77.66,77.57,77.58,17400.0,54.676,54.6901,54.6267,54.6337,17400.0
2014-01-07 10:30:00,77.56,77.61,77.56,77.58,14300.0,54.6196,54.6549,54.6196,54.6337,14300.0
2014-01-07 10:35:00,77.56,77.6,77.54,77.59,12600.0,54.6196,54.6478,54.6056,54.6408,12600.0
2014-01-07 10:40:00,77.63,77.64,77.58,77.59,21700.0,54.6689,54.676,54.6337,54.6408,21700.0
2014-01-07 10:45:00,77.6,77.62,77.49,77.51,15800.0,54.6478,54.6619,54.5703,54.5844,15800.0
2014-01-07 10:50:00,77.5,77.53,77.46,77.47,19200.0,54.5774,54.5985,54.5492,54.5563,19200.0
2014-01-07 10:55:00,77.47,77.47,77.36,77.38,28200.0,54.5563,54.5563,54.4788,54.4929,28200.0
2014-01-07 11:00:00,77.39,77.39,77.35,77.36,11700.0,54.4999,54.4999,54.4718,54.4788,11700.0
2014-01-07 11:05:00,77.36,77.45,77.36,77.42,26100.0,54.4788,54.5422,54.4788,54.5211,26100.0
2014-01-07 11:10:00,77.42,77.47,77.42,77.47,11700.0,54.5211,54.5563,54.5211,54.5563,11700.0
2014-01-07 11:15:00,77.44,77.47,77.43,77.46,5500.0,54.5351,54.5563,54.5281,54.5492,5500.0
2014-01-07 11:20:00,77.46,77.48,77.44,77.45,21200.0,54.5492,54.5633,54.5351,54.5422,21200.0
2014-01-07 11:25:00,77.45,77.48,77.44,77.45,11400.0,54.5422,54.5633,54.5351,54.5422,11400.0
2014-01-07 11:30:00,77.45,77.58,77.45,77.56,17900.0,54.5422,54.6337,54.5422,54.6196,17900.0
2014-01-07 11:35:00,77.56,77.59,77.56,77.57,12500.0,54.6196,54.6408,54.6196,54.6267,12500.0
2014-01-07 11:40:00,77.57,77.66,77.56,77.64,18100.0,54.6267,54.6901,54.6196,54.676,18100.0
2014-01-07 11:45:00,77.64,77.64,77.54,77.54,8100.0,54.676,54.676,54.6056,54.6056,8100.0
2014-01-07 11:50:00,77.53,77.55,77.45,77.47,13600.0,54.5985,54.6126,54.5422,54.5563,13600.0
2014-01-07 11:55:00,77.46,77.49,77.45,77.48,10300.0,54.5492,54.5703,54.5422,54.5633,10300.0
2014-01-07 12:00:00,77.49,77.52,77.46,77.5,17700.0,54.5703,54.5915,54.5492,54.5774,17700.0
2014-01-07 12:05:00,77.5,77.55,77.5,77.54,9600.0,54.5774,54.6126,54.5774,54.6056,9600.0
2014-01-07 12:10:00,77.54,77.6,77.53,77.59,14300.0,54.6056,54.6478,54.5985,54.6408,14300.0
2014-01-07 12:15:00,77.59,77.73,77.59,77.7,38300.0,54.6408,54.7394,54.6408,54.7182,38300.0
2014-01-07 12:20:00,77.7,77.75,77.7,77.7,11400.0,54.7182,54.7534,54.7182,54.7182,11400.0
2014-01-07 12:25:00,77.69,77.69,77.57,77.57,13800.0,54.7112,54.7112,54.6267,54.6267,13800.0
2014-01-07 12:30:00,77.57,77.61,77.57,77.59,6000.0,54.6267,54.6549,54.6267,54.6408,6000.0
2014-01-07 12:35:00,77.59,77.66,77.59,77.65,11000.0,54.6408,54.6901,54.6408,54.683,11000.0
2014-01-07 12:40:00,77.65,77.72,77.65,77.71,21300.0,54.683,54.7323,54.683,54.7253,21300.0
2014-01-07 12:45:00,77.71,77.72,77.68,77.7,15600.0,54.7253,54.7323,54.7041,54.7182,15600.0
2014-01-07 12:50:00,77.7,77.71,77.65,77.65,15400.0,54.7182,54.7253,54.683,54.683,15400.0
2014-01-07 12:55:00,77.66,77.7,77.65,77.69,15900.0,54.6901,54.7182,54.683,54.7112,15900.0
2014-01-07 13:00:00,77.69,77.7,77.6,77.6,16000.0,54.7112,54.7182,54.6478,54.6478,16000.0
2014-01-07 13:05:00,77.6,77.64,77.59,77.61,12400.0,54.6478,54.676,54.6408,54.6549,12400.0
2014-01-07 13:10:00,77.61,77.63,77.6,77.62,12100.0,54.6549,54.6689,54.6478,54.6619,12100.0
2014-01-07 13:15:00,77.63,77.65,77.62,77.64,7900.0,54.6689,54.683,54.6619,54.676,7900.0
2014-01-07 13:20:00,77.65,77.67,77.63,77.66,15100.0,54.683,54.6971,54.6689,54.6901,15100.0
2014-01-07 13:25:00,77.67,77.68,77.63,77.65,12200.0,54.6971,54.7041,54.6689,54.683,12200.0
2014-01-07 13:30:00,77.66,77.68,77.64,77.68,9800.0,54.6901,54.7041,54.676,54.7041,9800.0
2014-01-07 13:35:00,77.66,77.69,77.65,77.68,11600.0,54.6901,54.7112,54.683,54.7041,11600.0
2014-01-07 13:40:00,77.67,77.68,77.66,77.68,12800.0,54.6971,54.7041,54.6901,54.7041,12800.0
2014-01-07 13:45:00,77.69,77.73,77.69,77.72,21900.0,54.7112,54.7394,54.7112,54.7323,21900.0
2014-01-07 13:50:00,77.71,77.71,77.64,77.64,18700.0,54.7253,54.7253,54.676,54.676,18700.0
2014-01-07 13:55:00,77.63,77.63,77.53,77.54,16500.0,54.6689,54.6689,54.5985,54.6056,16500.0
2014-01-07 14:00:00,77.55,77.55,77.41,77.41,23800.0,54.6126,54.6126,54.514,54.514,23800.0
2014-01-07 14:05:00,77.43,77.45,77.41,77.43,10400.0,54.5281,54.5422,54.514,54.5281,10400.0
2014-01-07 14:10:00,77.41,77.53,77.41,77.51,10200.0,54.514,54.5985,54.514,54.5844,10200.0
2014-01-07 14:15:00,77.5,77.52,77.44,77.45,11500.0,54.5774,54.5915,54.5351,54.5422,11500.0
2014-01-07 14:20:00,77.43,77.48,77.43,77.47,10600.0,54.5281,54.5633,54.5281,54.5563,10600.0
2014-01-07 14:25:00,77.47,77.54,77.43,77.53,27900.0,54.5563,54.6056,54.5281,54.5985,27900.0
2014-01-07 14:30:00,77.52,77.59,77.51,77.58,28300.0,54.5915,54.6408,54.5844,54.6337,28300.0
2014-01-07 14:35:00,77.58,77.58,77.5,77.56,10100.0,54.6337,54.6337,54.5774,54.6196,10100.0
2014-01-07 14:40:00,77.57,77.6,77.57,77.6,12600.0,54.6267,54.6478,54.6267,54.6478,12600.0
2014-01-07 14:45:00,77.6,77.61,77.55,77.56,14100.0,54.6478,54.6549,54.6126,54.6196,14100.0
2014-01-07 14:50:00,77.55,77.56,77.48,77.48,15500.0,54.6126,54.6196,54.5633,54.5633,15500.0
2014-01-07 14:55:00,77.48,77.49,77.47,77.48,10600.0,54.5633,54.5703,54.5563,54.5633,10600.0
2014-01-07 15:00:00,77.49,77.53,77.49,77.51,11400.0,54.5703,54.5985,54.5703,54.5844,11400.0
2014-01-07 15:05:00,77.53,77.57,77.53,77.55,11400.0,54.5985,54.6267,54.5985,54.6126,11400.0
2014-01-07 15:10:00,77.55,77.57,77.51,77.51,21400.0,54.6126,54.6267,54.5844,54.5844,21400.0
2014-01-07 15:15:00,77.5,77.57,77.49,77.57,15400.0,54.5774,54.6267,54.5703,54.6267,15400.0
2014-01-07 15:20:00,77.57,77.57,77.49,77.49,19400.0,54.6267,54.6267,54.5703,54.5703,19400.0
2014-01-07 15:25:00,77.5,77.55,77.49,77.54,23100.0,54.5774,54.6126,54.5703,54.6056,23100.0
2014-01-07 15:30:00,77.54,77.59,77.52,77.58,39800.0,54.6056,54.6408,54.5915,54.6337,39800.0
2014-01-07 15:35:00,77.6,77.61,77.49,77.52,25700.0,54.6478,54.6549,54.5703,54.5915,25700.0
2014-01-07 15:40:00,77.53,77.58,77.52,77.56,42300.0,54.5985,54.6337,54.5915,54.6196,42300.0
2014-01-07 15:45:00,77.56,77.56,77.49,77.52,60400.0,54.6196,54.6196,54.5703,54.5915,60400.0
2014-01-07 15:50:00,77.52,77.56,77.48,77.48,48600.0,54.5915,54.6196,54.5633,54.5633,48600.0
2014-01-07 15:55:00,77.48,77.49,77.41,77.44,137800.0,54.5633,54.5703,54.514,54.5351,137800.0
2014-01-08 09:30:00,77.5,77.86,77.5,77.83,57800.0,54.5774,54.8309,54.5774,54.8098,57800.0
2014-01-08 09:35:00,77.84,78.19,77.83,78.18,53000.0,54.8168,55.0633,54.8098,55.0563,53000.0
2014-01-08 09:40:00,78.18,78.35,78.14,78.3,19400.0,55.0563,55.176,55.0281,55.1408,19400.0
2014-01-08 09:45:00,78.27,78.3,77.95,78.1,36000.0,55.1196,55.1408,54.8943,54.9999,36000.0
2014-01-08 09:50:00,78.09,78.12,77.95,78.11,38600.0,54.9929,55.014,54.8943,55.007,38600.0
2014-01-08 09:55:00,78.13,78.16,77.96,78.03,16000.0,55.021,55.0422,54.9013,54.9506,16000.0
2014-01-08 10:00:00,78.03,78.12,77.92,78.11,32300.0,54.9506,55.014,54.8732,55.007,32300.0
2014-01-08 10:05:00,78.12,78.23,78.11,78.12,13100.0,55.014,55.0915,55.007,55.014,13100.0
2014-01-08 10:10:00,78.13,78.15,77.96,78.14,59200.0,55.021,55.0351,54.9013,55.0281,59200.0
2014-01-08 10:15:00,78.14,78.16,77.99,78.07,55300.0,55.0281,55.0422,54.9225,54.9788,55300.0
2014-01-08 10:20:00,78.09,78.22,78.05,78.11,26100.0,54.9929,55.0844,54.9647,55.007,26100.0
2014-01-08 10:25:00,78.11,78.12,77.99,78.09,24300.0,55.007,55.014,54.9225,54.9929,24300.0
2014-01-08 10:30:00,78.11,78.17,78.07,78.16,33100.0,55.007,55.0492,54.9788,55.0422,33100.0
2014-01-08 10:35:00,78.17,78.18,78.09,78.09,41500.0,55.0492,55.0563,54.9929,54.9929,41500.0
2014-01-08 10:40:00,78.1,78.12,78.04,78.04,33400.0,54.9999,55.014,54.9577,54.9577,33400.0
2014-01-08 10:45:00,78.05,78.05,77.97,77.99,16000.0,54.9647,54.9647,54.9084,54.9225,16000.0
2014-01-08 10:50:00,77.98,78.1,77.98,78.07,18700.0,54.9154,54.9999,54.9154,54.9788,18700.0
2014-01-08 10:55:00,78.09,78.15,78.06,78.14,14600.0,54.9929,55.0351,54.9718,55.0281,14600.0
2014-01-08 11:00:00,78.13,78.14,78.04,78.1,45900.0,55.021,55.0281,54.9577,54.9999,45900.0
2014-01-08 11:05:00,78.1,78.17,78.0,78.05,18000.0,54.9999,55.0492,54.9295,54.9647,18000.0
2014-01-08 11:10:00,78.05,78.1,78.01,78.09,10000.0,54.9647,54.9999,54.9365,54.9929,10000.0
2014-01-08 11:15:00,78.1,78.2,78.09,78.09,16700.0,54.9999,55.0703,54.9929,54.9929,16700.0
2014-01-08 11:20:00,78.09,78.19,78.09,78.18,9500.0,54.9929,55.0633,54.9929,55.0563,9500.0
2014-01-08 11:25:00,78.17,78.22,78.16,78.21,15400.0,55.0492,55.0844,55.0422,55.0774,15400.0
2014-01-08 11:30:00,78.22,78.23,78.16,78.17,32500.0,55.0844,55.0915,55.0422,55.0492,32500.0
2014-01-08 11:35:00,78.17,78.23,78.17,78.23,13400.0,55.0492,55.0915,55.0492,55.0915,13400.0
2014-01-08 11:40:00,78.23,78.31,78.23,78.31,15500.0,55.0915,55.1478,55.0915,55.1478,15500.0
2014-01-08 11:45:00,78.32,78.43,78.32,78.43,23400.0,55.1549,55.2323,55.1549,55.2323,23400.0
2014-01-08 11:50:00,78.43,78.56,78.42,78.56,15100.0,55.2323,55.3239,55.2253,55.3239,15100.0
2014-01-08 11:55:00,78.56,78.56,78.48,78.48,13200.0,55.3239,55.3239,55.2675,55.2675,13200.0
2014-01-08 12:00:00,78.45,78.5,78.44,78.44,7000.0,55.2464,55.2816,55.2394,55.2394,7000.0
2014-01-08 12:05:00,78.46,78.46,78.42,78.45,5800.0,55.2534,55.2534,55.2253,55.2464,5800.0
2014-01-08 12:10:00,78.43,78.43,78.36,78.39,8900.0,55.2323,55.2323,55.183,55.2041,8900.0
2014-01-08 12:15:00,78.41,78.46,78.4,78.45,7200.0,55.2182,55.2534,55.2112,55.2464,7200.0
2014-01-08 12:20:00,78.44,78.44,78.4,78.43,9100.0,55.2394,55.2394,55.2112,55.2323,9100.0
2014-01-08 12:25:00,78.43,78.47,78.41,78.44,9400.0,55.2323,55.2605,55.2182,55.2394,9400.0
2014-01-08 12:30:00,78.43,78.45,78.33,78.33,15900.0,55.2323,55.2464,55.1619,55.1619,15900.0
2014-01-08 12:35:00,78.34,78.34,78.29,78.3,7200.0,55.1689,55.1689,55.1337,55.1408,7200.0
2014-01-08 12:40:00,78.3,78.35,78.3,78.34,8400.0,55.1408,55.176,55.1408,55.1689,8400.0
2014-01-08 12:45:00,78.34,78.39,78.34,78.37,11500.0,55.1689,55.2041,55.1689,55.1901,11500.0
2014-01-08 12:50:00,78.37,78.38,78.33,78.35,8700.0,55.1901,55.1971,55.1619,55.176,8700.0
2014-01-08 12:55:00,78.33,78.33,78.21,78.3,16400.0,55.1619,55.1619,55.0774,55.1408,16400.0
2014-01-08 13:00:00,78.31,78.35,78.3,78.32,5100.0,55.1478,55.176,55.1408,55.1549,5100.0
2014-01-08 13:05:00,78.34,78.45,78.34,78.45,10900.0,55.1689,55.2464,55.1689,55.2464,10900.0
2014-01-08 13:10:00,78.45,78.53,78.45,78.51,13800.0,55.2464,55.3027,55.2464,55.2887,13800.0
2014-01-08 13:15:00,78.52,78.52,78.33,78.33,10000.0,55.2957,55.2957,55.1619,55.1619,10000.0
2014-01-08 13:20:00,78.32,78.33,78.25,78.31,6600.0,55.1549,55.1619,55.1056,55.1478,6600.0
2014-01-08 13:25:00,78.32,78.38,78.29,78.38,5200.0,55.1549,55.1971,55.1337,55.1971,5200.0
2014-01-08 13:30:00,78.37,78.49,78.37,78.49,8100.0,55.1901,55.2746,55.1901,55.2746,8100.0
2014-01-08 13:35:00,78.51,78.51,78.41,78.44,9000.0,55.2887,55.2887,55.2182,55.2394,9000.0
2014-01-08 13:40:00,78.45,78.53,78.44,78.51,16200.0,55.2464,55.3027,55.2394,55.2887,16200.0
2014-01-08 13:45:00,78.52,78.59,78.49,78.59,14800.0,55.2957,55.345,55.2746,55.345,14800.0
2014-01-08 13:50:00,78.58,78.66,78.54,78.66,28200.0,55.338,55.3943,55.3098,55.3943,28200.0
2014-01-08 13:55:00,78.65,78.71,78.63,78.66,34200.0,55.3872,55.4295,55.3732,55.3943,34200.0
2014-01-08 14:00:00,78.66,78.81,78.57,78.73,66500.0,55.3943,55.4999,55.3309,55.4436,66500.0
2014-01-08 14:05:00,78.73,78.83,78.59,78.67,53300.0,55.4436,55.514,55.345,55.4013,53300.0
2014-01-08 14:10:00,78.65,78.74,78.63,78.73,14500.0,55.3872,55.4506,55.3732,55.4436,14500.0
2014-01-08 14:15:00,78.7,78.75,78.59,78.66,27700.0,55.4225,55.4577,55.345,55.3943,27700.0
2014-01-08 14:20:00,78.66,78.7,78.63,78.7,18900.0,55.3943,55.4225,55.3732,55.4225,18900.0
2014-01-08 14:25:00,78.7,78.7,78.64,78.65,33500.0,55.4225,55.4225,55.3802,55.3872,33500.0
2014-01-08 14:30:00,78.65,78.73,78.62,78.7,39600.0,55.3872,55.4436,55.3661,55.4225,39600.0
2014-01-08 14:35:00,78.71,78.72,78.59,78.6,33300.0,55.4295,55.4365,55.345,55.352,33300.0
2014-01-08 14:40:00,78.61,78.67,78.59,78.62,21800.0,55.3591,55.4013,55.345,55.3661,21800.0
2014-01-08 14:45:00,78.62,78.68,78.59,78.66,26100.0,55.3661,55.4084,55.345,55.3943,26100.0
2014-01-08 14:50:00,78.65,78.7,78.63,78.66,76300.0,55.3872,55.4225,55.3732,55.3943,76300.0
2014-01-08 14:55:00,78.65,78.68,78.6,78.66,33300.0,55.3872,55.4084,55.352,55.3943,33300.0
2014-01-08 15:00:00,78.68,78.71,78.64,78.67,39600.0,55.4084,55.4295,55.3802,55.4013,39600.0
2014-01-08 15:05:00,78.68,78.68,78.62,78.65,47000.0,55.4084,55.4084,55.3661,55.3872,47000.0
2014-01-08 15:10:00,78.64,78.64,78.53,78.54,29000.0,55.3802,55.3802,55.3027,55.3098,29000.0
2014-01-08 15:15:00,78.55,78.57,78.38,78.4,214000.0,55.3168,55.3309,55.1971,55.2112,214000.0
2014-01-08 15:20:00,78.41,78.46,78.38,78.38,76200.0,55.2182,55.2534,55.1971,55.1971,76200.0
2014-01-08 15:25:00,78.37,78.4,78.33,78.4,22700.0,55.1901,55.2112,55.1619,55.2112,22700.0
2014-01-08 15:30:00,78.39,78.53,78.38,78.53,96500.0,55.2041,55.3027,55.1971,55.3027,96500.0
2014-01-08 15:35:00,78.52,78.58,78.5,78.54,49400.0,55.2957,55.338,55.2816,55.3098,49400.0
2014-01-08 15:40:00,78.55,78.61,78.5,78.57,48800.0,55.3168,55.3591,55.2816,55.3309,48800.0
2014-01-08 15:45:00,78.57,78.7,78.57,78.7,79900.0,55.3309,55.4225,55.3309,55.4225,79900.0
2014-01-08 15:50:00,78.69,78.7,78.64,78.64,69600.0,55.4154,55.4225,55.3802,55.3802,69600.0
2014-01-08 15:55:00,78.65,78.74,78.64,78.73,157400.0,55.3872,55.4506,55.3802,55.4436,157400.0
2014-01-09 09:30:00,78.9,79.0,78.82,79.0,63200.0,55.5633,55.6337,55.507,55.6337,63200.0
2014-01-09 09:35:00,79.0,79.22,78.96,78.99,53300.0,55.6337,55.7887,55.6056,55.6267,53300.0
2014-01-09 09:40:00,79.01,79.15,78.93,78.97,40700.0,55.6408,55.7394,55.5844,55.6126,40700.0
2014-01-09 09:45:00,78.96,79.05,78.92,79.01,45300.0,55.6056,55.6689,55.5774,55.6408,45300.0
2014-01-09 09:50:00,79.02,79.14,78.99,79.07,57000.0,55.6478,55.7323,55.6267,55.683,57000.0
2014-01-09 09:55:00,79.09,79.22,79.09,79.22,57300.0,55.6971,55.7887,55.6971,55.7887,57300.0
2014-01-09 10:00:00,79.25,79.29,79.08,79.08,81800.0,55.8098,55.8379,55.6901,55.6901,81800.0
2014-01-09 10:05:00,79.07,79.13,78.65,79.0,101800.0,55.683,55.7253,55.3872,55.6337,101800.0
2014-01-09 10:10:00,78.98,79.23,78.96,79.22,31500.0,55.6196,55.7957,55.6056,55.7887,31500.0
2014-01-09 10:15:00,79.2,79.23,79.14,79.18,44400.0,55.7746,55.7957,55.7323,55.7605,44400.0
2014-01-09 10:20:00,79.19,79.21,79.13,79.2,39600.0,55.7675,55.7816,55.7253,55.7746,39600.0
2014-01-09 10:25:00,79.2,79.29,79.15,79.28,51600.0,55.7746,55.8379,55.7394,55.8309,51600.0
2014-01-09 10:30:00,79.29,79.29,79.09,79.15,31100.0,55.8379,55.8379,55.6971,55.7394,31100.0
2014-01-09 10:35:00,79.16,79.27,79.15,79.25,50900.0,55.7464,55.8239,55.7394,55.8098,50900.0
2014-01-09 10:40:00,79.26,79.29,79.13,79.18,117500.0,55.8168,55.8379,55.7253,55.7605,117500.0
2014-01-09 10:45:00,79.17,79.24,78.99,79.08,76900.0,55.7534,55.8027,55.6267,55.6901,76900.0
2014-01-09 10:50:00,79.06,79.06,78.98,78.99,20500.0,55.676,55.676,55.6196,55.6267,20500.0
2014-01-09 10:55:00,78.96,78.96,78.88,78.91,10800.0,55.6056,55.6056,55.5492,55.5703,10800.0
2014-01-09 11:00:00,78.91,78.92,78.77,78.92,48600.0,55.5703,55.5774,55.4718,55.5774,48600.0
2014-01-09 11:05:00,78.92,78.94,78.85,78.9,34000.0,55.5774,55.5915,55.5281,55.5633,34000.0
2014-01-09 11:10:00,78.91,79.04,78.87,79.0,35600.0,55.5703,55.6619,55.5422,55.6337,35600.0
2014-01-09 11:15:00,79.0,79.05,78.93,79.04,40700.0,55.6337,55.6689,55.5844,55.6619,40700.0
2014-01-09 11:20:00,79.05,79.17,79.04,79.17,19000.0,55.6689,55.7534,55.6619,55.7534,19000.0
2014-01-09 11:25:00,79.17,79.2,79.09,79.12,33700.0,55.7534,55.7746,55.6971,55.7182,33700.0
2014-01-09 11:30:00,79.09,79.09,78.91,78.95,15600.0,55.6971,55.6971,55.5703,55.5985,15600.0
2014-01-09 11:35:00,78.94,79.01,78.92,78.98,17200.0,55.5915,55.6408,55.5774,55.6196,17200.0
2014-01-09 11:40:00,78.98,79.0,78.91,78.92,32600.0,55.6196,55.6337,55.5703,55.5774,32600.0
2014-01-09 11:45:00,78.93,78.95,78.92,78.93,27000.0,55.5844,55.5985,55.5774,55.5844,27000.0
2014-01-09 11:50:00,78.92,78.95,78.89,78.95,20400.0,55.5774,55.5985,55.5563,55.5985,20400.0
2014-01-09 11:55:00,78.96,79.09,78.96,79.08,29300.0,55.6056,55.6971,55.6056,55.6901,29300.0
2014-01-09 12:00:00,79.08,79.19,79.06,79.16,40300.0,55.6901,55.7675,55.676,55.7464,40300.0
2014-01-09 12:05:00,79.16,79.2,79.11,79.11,29600.0,55.7464,55.7746,55.7112,55.7112,29600.0
2014-01-09 12:10:00,79.11,79.12,79.03,79.05,27200.0,55.7112,55.7182,55.6549,55.6689,27200.0
2014-01-09 12:15:00,79.05,79.06,78.94,78.98,19400.0,55.6689,55.676,55.5915,55.6196,19400.0
2014-01-09 12:20:00,78.99,79.03,78.99,79.03,10700.0,55.6267,55.6549,55.6267,55.6549,10700.0
2014-01-09 12:25:00,79.04,79.09,79.04,79.08,23000.0,55.6619,55.6971,55.6619,55.6901,23000.0
2014-01-09 12:30:00,79.08,79.17,79.04,79.11,25100.0,55.6901,55.7534,55.6619,55.7112,25100.0
2014-01-09 12:35:00,79.12,79.15,79.1,79.13,36900.0,55.7182,55.7394,55.7041,55.7253,36900.0
2014-01-09 12:40:00,79.12,79.13,79.07,79.07,22700.0,55.7182,55.7253,55.683,55.683,22700.0
2014-01-09 12:45:00,79.07,79.08,79.03,79.05,16600.0,55.683,55.6901,55.6549,55.6689,16600.0
2014-01-09 12:50:00,79.05,79.05,78.96,78.97,33100.0,55.6689,55.6689,55.6056,55.6126,33100.0
2014-01-09 12:55:00,78.98,79.16,78.98,79.15,54400.0,55.6196,55.7464,55.6196,55.7394,54400.0
2014-01-09 13:00:00,79.15,79.15,79.07,79.07,38200.0,55.7394,55.7394,55.683,55.683,38200.0
2014-01-09 13:05:00,79.07,79.09,79.04,79.09,21100.0,55.683,55.6971,55.6619,55.6971,21100.0
2014-01-09 13:10:00,79.09,79.11,79.07,79.07,16300.0,55.6971,55.7112,55.683,55.683,16300.0
2014-01-09 13:15:00,79.08,79.09,79.05,79.08,14700.0,55.6901,55.6971,55.6689,55.6901,14700.0
2014-01-09 13:20:00,79.09,79.09,79.0,79.02,9200.0,55.6971,55.6971,55.6337,55.6478,9200.0
2014-01-09 13:25:00,79.01,79.11,79.0,79.06,18300.0,55.6408,55.7112,55.6337,55.676,18300.0
2014-01-09 13:30:00,79.07,79.08,78.99,79.01,77900.0,55.683,55.6901,55.6267,55.6408,77900.0
2014-01-09 13:35:00,79.0,79.02,78.95,79.01,39800.0,55.6337,55.6478,55.5985,55.6408,39800.0
2014-01-09 13:40:00,79.01,79.07,79.01,79.01,13900.0,55.6408,55.683,55.6408,55.6408,13900.0
2014-01-09 13:45:00,79.01,79.02,78.94,78.97,12500.0,55.6408,55.6478,55.5915,55.6126,12500.0
2014-01-09 13:50:00,78.95,78.97,78.92,78.93,3900.0,55.5985,55.6126,55.5774,55.5844,3900.0
2014-01-09 13:55:00,78.93,78.99,78.93,78.95,8500.0,55.5844,55.6267,55.5844,55.5985,8500.0
2014-01-09 14:00:00,78.95,78.97,78.89,78.9,20800.0,55.5985,55.6126,55.5563,55.5633,20800.0
2014-01-09 14:05:00,78.89,78.94,78.87,78.92,15000.0,55.5563,55.5915,55.5422,55.5774,15000.0
2014-01-09 14:10:00,78.92,78.98,78.92,78.97,10200.0,55.5774,55.6196,55.5774,55.6126,10200.0
2014-01-09 14:15:00,78.95,78.95,78.91,78.92,7300.0,55.5985,55.5985,55.5703,55.5774,7300.0
2014-01-09 14:20:00,78.92,78.98,78.89,78.96,8100.0,55.5774,55.6196,55.5563,55.6056,8100.0
2014-01-09 14:25:00,78.95,78.98,78.93,78.96,8500.0,55.5985,55.6196,55.5844,55.6056,8500.0
2014-01-09 14:30:00,78.94,78.98,78.92,78.96,23200.0,55.5915,55.6196,55.5774,55.6056,23200.0
2014-01-09 14:35:00,78.94,78.95,78.89,78.89,12000.0,55.5915,55.5985,55.5563,55.5563,12000.0
2014-01-09 14:40:00,78.9,79.05,78.89,79.04,25000.0,55.5633,55.6689,55.5563,55.6619,25000.0
2014-01-09 14:45:00,79.04,79.09,79.02,79.06,17200.0,55.6619,55.6971,55.6478,55.676,17200.0
2014-01-09 14:50:00,79.06,79.12,79.06,79.09,35300.0,55.676,55.7182,55.676,55.6971,35300.0
2014-01-09 14:55:00,79.09,79.15,79.09,79.12,17100.0,55.6971,55.7394,55.6971,55.7182,17100.0
2014-01-09 15:00:00,79.13,79.15,79.1,79.11,8800.0,55.7253,55.7394,55.7041,55.7112,8800.0
2014-01-09 15:05:00,79.12,79.18,79.12,79.14,17500.0,55.7182,55.7605,55.7182,55.7323,17500.0
2014-01-09 15:10:00,79.15,79.19,79.14,79.18,19800.0,55.7394,55.7675,55.7323,55.7605,19800.0
2014-01-09 15:15:00,79.19,79.26,79.17,79.17,39500.0,55.7675,55.8168,55.7534,55.7534,39500.0
2014-01-09 15:20:00,79.19,79.25,79.17,79.17,46000.0,55.7675,55.8098,55.7534,55.7534,46000.0
2014-01-09 15:25:00,79.17,79.22,79.17,79.2,40000.0,55.7534,55.7887,55.7534,55.7746,40000.0
2014-01-09 15:30:00,79.2,79.25,79.14,79.14,49900.0,55.7746,55.8098,55.7323,55.7323,49900.0
2014-01-09 15:35:00,79.13,79.14,79.02,79.12,48400.0,55.7253,55.7323,55.6478,55.7182,48400.0
2014-01-09 15:40:00,79.12,79.2,79.11,79.2,48700.0,55.7182,55.7746,55.7112,55.7746,48700.0
2014-01-09 15:45:00,79.18,79.2,79.12,79.15,64400.0,55.7605,55.7746,55.7182,55.7394,64400.0
2014-01-09 15:50:00,79.15,79.2,79.13,79.14,66800.0,55.7394,55.7746,55.7253,55.7323,66800.0
2014-01-09 15:55:00,79.15,79.21,79.13,79.2,84600.0,55.7394,55.7816,55.7253,55.7746,84600.0
2014-01-10 09:30:00,79.08,79.14,78.58,78.62,65000.0,55.6901,55.7323,55.338,55.3661,65000.0
2014-01-10 09:35:00,78.65,78.95,78.59,78.95,20500.0,55.3872,55.5985,55.345,55.5985,20500.0
2014-01-10 09:40:00,78.91,78.98,78.76,78.78,24200.0,55.5703,55.6196,55.4647,55.4788,24200.0
2014-01-10 09:45:00,78.79,78.84,78.7,78.76,13200.0,55.4858,55.521,55.4225,55.4647,13200.0
2014-01-10 09:50:00,78.77,78.93,78.76,78.84,22100.0,55.4718,55.5844,55.4647,55.521,22100.0
2014-01-10 09:55:00,78.84,78.96,78.73,78.75,33900.0,55.521,55.6056,55.4436,55.4577,33900.0
2014-01-10 10:00:00,78.73,78.78,78.5,78.57,24400.0,55.4436,55.4788,55.2816,55.3309,24400.0
2014-01-10 10:05:00,78.56,78.61,78.46,78.61,15800.0,55.3239,55.3591,55.2534,55.3591,15800.0
2014-01-10 10:10:00,78.61,78.77,78.55,78.76,18900.0,55.3591,55.4718,55.3168,55.4647,18900.0
2014-01-10 10:15:00,78.74,78.8,78.65,78.77,28900.0,55.4506,55.4929,55.3872,55.4718,28900.0
2014-01-10 10:20:00,78.77,78.81,78.6,78.6,17900.0,55.4718,55.4999,55.352,55.352,17900.0
2014-01-10 10:25:00,78.63,78.66,78.51,78.64,19200.0,55.3732,55.3943,55.2887,55.3802,19200.0
2014-01-10 10:30:00,78.64,78.65,78.48,78.5,16100.0,55.3802,55.3872,55.2675,55.2816,16100.0
2014-01-10 10:35:00,78.48,78.49,78.39,78.48,21800.0,55.2675,55.2746,55.2041,55.2675,21800.0
2014-01-10 10:40:00,78.47,78.53,78.38,78.46,32700.0,55.2605,55.3027,55.1971,55.2534,32700.0
2014-01-10 10:45:00,78.48,78.59,78.48,78.55,16600.0,55.2675,55.345,55.2675,55.3168,16600.0
2014-01-10 10:50:00,78.57,78.58,78.51,78.55,12100.0,55.3309,55.338,55.2887,55.3168,12100.0
2014-01-10 10:55:00,78.54,78.65,78.5,78.59,15000.0,55.3098,55.3872,55.2816,55.345,15000.0
2014-01-10 11:00:00,78.58,78.63,78.56,78.62,27700.0,55.338,55.3732,55.3239,55.3661,27700.0
2014-01-10 11:05:00,78.6,78.69,78.57,78.68,36500.0,55.352,55.4154,55.3309,55.4084,36500.0
2014-01-10 11:10:00,78.67,78.72,78.63,78.67,30800.0,55.4013,55.4365,55.3732,55.4013,30800.0
2014-01-10 11:15:00,78.66,78.72,78.62,78.68,21300.0,55.3943,55.4365,55.3661,55.4084,21300.0
2014-01-10 11:20:00,78.68,78.68,78.54,78.64,24000.0,55.4084,55.4084,55.3098,55.3802,24000.0
2014-01-10 11:25:00,78.63,78.64,78.58,78.64,13900.0,55.3732,55.3802,55.338,55.3802,13900.0
2014-01-10 11:30:00,78.61,78.63,78.44,78.46,14400.0,55.3591,55.3732,55.2394,55.2534,14400.0
2014-01-10 11:35:00,78.45,78.47,78.42,78.42,11400.0,55.2464,55.2605,55.2253,55.2253,11400.0
2014-01-10 11:40:00,78.41,78.46,78.37,78.38,9700.0,55.2182,55.2534,55.1901,55.1971,9700.0
2014-01-10 11:45:00,78.37,78.54,78.34,78.52,25000.0,55.1901,55.3098,55.1689,55.2957,25000.0
2014-01-10 11:50:00,78.51,78.52,78.47,78.51,10000.0,55.2887,55.2957,55.2605,55.2887,10000.0
2014-01-10 11:55:00,78.51,78.51,78.43,78.43,11500.0,55.2887,55.2887,55.2323,55.2323,11500.0
2014-01-10 12:00:00,78.44,78.45,78.39,78.41,8700.0,55.2394,55.2464,55.2041,55.2182,8700.0
2014-01-10 12:05:00,78.43,78.45,78.38,78.42,4600.0,55.2323,55.2464,55.1971,55.2253,4600.0
2014-01-10 12:10:00,78.44,78.46,78.21,78.36,107400.0,55.2394,55.2534,55.0774,55.183,107400.0
2014-01-10 12:15:00,78.36,78.6,78.35,78.56,20700.0,55.183,55.352,55.176,55.3239,20700.0
2014-01-10 12:20:00,78.55,78.59,78.54,78.56,15200.0,55.3168,55.345,55.3098,55.3239,15200.0
2014-01-10 12:25:00,78.54,78.57,78.44,78.44,14300.0,55.3098,55.3309,55.2394,55.2394,14300.0
2014-01-10 12:30:00,78.44,78.54,78.43,78.54,7400.0,55.2394,55.3098,55.2323,55.3098,7400.0
2014-01-10 12:35:00,78.52,78.54,78.5,78.53,5500.0,55.2957,55.3098,55.2816,55.3027,5500.0
2014-01-10 12:40:00,78.53,78.67,78.51,78.63,17400.0,55.3027,55.4013,55.2887,55.3732,17400.0
2014-01-10 12:45:00,78.65,78.66,78.59,78.62,10400.0,55.3872,55.3943,55.345,55.3661,10400.0
2014-01-10 12:50:00,78.61,78.61,78.47,78.52,19700.0,55.3591,55.3591,55.2605,55.2957,19700.0
2014-01-10 12:55:00,78.52,78.56,78.51,78.52,17900.0,55.2957,55.3239,55.2887,55.2957,17900.0
2014-01-10 13:00:00,78.53,78.57,78.51,78.52,17000.0,55.3027,55.3309,55.2887,55.2957,17000.0
2014-01-10 13:05:00,78.53,78.56,78.51,78.55,10700.0,55.3027,55.3239,55.2887,55.3168,10700.0
2014-01-10 13:10:00,78.54,78.56,78.46,78.51,16200.0,55.3098,55.3239,55.2534,55.2887,16200.0
2014-01-10 13:15:00,78.52,78.52,78.47,78.52,13000.0,55.2957,55.2957,55.2605,55.2957,13000.0
2014-01-10 13:20:00,78.52,78.54,78.48,78.49,16400.0,55.2957,55.3098,55.2675,55.2746,16400.0
2014-01-10 13:25:00,78.49,78.54,78.48,78.5,7500.0,55.2746,55.3098,55.2675,55.2816,7500.0
2014-01-10 13:30:00,78.49,78.55,78.49,78.53,10200.0,55.2746,55.3168,55.2746,55.3027,10200.0
2014-01-10 13:35:00,78.52,78.53,78.49,78.51,8000.0,55.2957,55.3027,55.2746,55.2887,8000.0
2014-01-10 13:40:00,78.51,78.57,78.49,78.56,16400.0,55.2887,55.3309,55.2746,55.3239,16400.0
2014-01-10 13:45:00,78.56,78.58,78.53,78.56,28100.0,55.3239,55.338,55.3027,55.3239,28100.0
2014-01-10 13:50:00,78.56,78.59,78.53,78.55,9100.0,55.3239,55.345,55.3027,55.3168,9100.0
2014-01-10 13:55:00,78.55,78.55,78.44,78.45,12900.0,55.3168,55.3168,55.2394,55.2464,12900.0
2014-01-10 14:00:00,78.45,78.48,78.45,78.47,6300.0,55.2464,55.2675,55.2464,55.2605,6300.0
2014-01-10 14:05:00,78.47,78.49,78.44,78.46,13000.0,55.2605,55.2746,55.2394,55.2534,13000.0
2014-01-10 14:10:00,78.46,78.49,78.44,78.47,15100.0,55.2534,55.2746,55.2394,55.2605,15100.0
2014-01-10 14:15:00,78.46,78.48,78.43,78.47,15700.0,55.2534,55.2675,55.2323,55.2605,15700.0
2014-01-10 14:20:00,78.47,78.51,78.46,78.47,10600.0,55.2605,55.2887,55.2534,55.2605,10600.0
2014-01-10 14:25:00,78.47,78.49,78.45,78.48,15500.0,55.2605,55.2746,55.2464,55.2675,15500.0
2014-01-10 14:30:00,78.48,78.49,78.44,78.48,7300.0,55.2675,55.2746,55.2394,55.2675,7300.0
2014-01-10 14:35:00,78.48,78.49,78.44,78.47,12700.0,55.2675,55.2746,55.2394,55.2605,12700.0
2014-01-10 14:40:00,78.47,78.51,78.46,78.51,13700.0,55.2605,55.2887,55.2534,55.2887,13700.0
2014-01-10 14:45:00,78.51,78.53,78.48,78.48,9200.0,55.2887,55.3027,55.2675,55.2675,9200.0
2014-01-10 14:50:00,78.5,78.5,78.43,78.46,8600.0,55.2816,55.2816,55.2323,55.2534,8600.0
2014-01-10 14:55:00,78.45,78.48,78.42,78.44,8700.0,55.2464,55.2675,55.2253,55.2394,8700.0
2014-01-10 15:00:00,78.46,78.56,78.45,78.53,18700.0,55.2534,55.3239,55.2464,55.3027,18700.0
2014-01-10 15:05:00,78.54,78.61,78.53,78.6,13600.0,55.3098,55.3591,55.3027,55.352,13600.0
2014-01-10 15:10:00,78.58,78.67,78.56,78.66,17400.0,55.338,55.4013,55.3239,55.3943,17400.0
2014-01-10 15:15:00,78.66,78.71,78.64,78.67,9200.0,55.3943,55.4295,55.3802,55.4013,9200.0
2014-01-10 15:20:00,78.65,78.67,78.61,78.66,12300.0,55.3872,55.4013,55.3591,55.3943,12300.0
2014-01-10 15:25:00,78.65,78.66,78.62,78.63,11000.0,55.3872,55.3943,55.3661,55.3732,11000.0
2014-01-10 15:30:00,78.64,78.68,78.6,78.62,22400.0,55.3802,55.4084,55.352,55.3661,22400.0
2014-01-10 15:35:00,78.62,78.72,78.62,78.72,29400.0,55.3661,55.4365,55.3661,55.4365,29400.0
2014-01-10 15:40:00,78.72,78.77,78.71,78.73,33800.0,55.4365,55.4718,55.4295,55.4436,33800.0
2014-01-10 15:45:00,78.72,78.73,78.63,78.63,63300.0,55.4365,55.4436,55.3732,55.3732,63300.0
2014-01-10 15:50:00,78.64,78.66,78.58,78.61,46500.0,55.3802,55.3943,55.338,55.3591,46500.0
2014-01-10 15:55:00,78.62,78.79,78.61,78.77,121200.0,55.3661,55.4858,55.3591,55.4718,121200.0
2014-01-13 09:30:00,78.03,78.35,78.01,78.11,43600.0,55.2631,55.4898,55.249,55.3198,43600.0
2014-01-13 09:35:00,78.1,78.1,77.88,78.1,24400.0,55.3127,55.3127,55.1569,55.3127,24400.0
2014-01-13 09:40:00,78.04,78.09,77.96,78.0,15600.0,55.2702,55.3056,55.2136,55.2419,15600.0
2014-01-13 09:45:00,77.99,78.01,77.88,77.92,12200.0,55.2348,55.249,55.1569,55.1852,12200.0
2014-01-13 09:50:00,77.91,77.94,77.84,77.92,13600.0,55.1781,55.1994,55.1286,55.1852,13600.0
2014-01-13 09:55:00,77.9,77.9,77.66,77.68,30000.0,55.1711,55.1711,55.0011,55.0152,30000.0
2014-01-13 10:00:00,77.71,77.87,77.7,77.81,23200.0,55.0365,55.1498,55.0294,55.1073,23200.0
2014-01-13 10:05:00,77.79,77.89,77.78,77.78,13500.0,55.0932,55.164,55.0861,55.0861,13500.0
2014-01-13 10:10:00,77.78,77.9,77.78,77.88,8500.0,55.0861,55.1711,55.0861,55.1569,8500.0
2014-01-13 10:15:00,77.88,77.89,77.85,77.86,12300.0,55.1569,55.164,55.1356,55.1427,12300.0
2014-01-13 10:20:00,77.87,77.93,77.83,77.86,12200.0,55.1498,55.1923,55.1215,55.1427,12200.0
2014-01-13 10:25:00,77.86,77.98,77.86,77.95,17000.0,55.1427,55.2277,55.1427,55.2065,17000.0
2014-01-13 10:30:00,77.98,78.07,77.94,78.06,34400.0,55.2277,55.2915,55.1994,55.2844,34400.0
2014-01-13 10:35:00,78.07,78.12,78.05,78.06,7800.0,55.2915,55.3269,55.2773,55.2844,7800.0
2014-01-13 10:40:00,78.06,78.07,78.0,78.0,14400.0,55.2844,55.2915,55.2419,55.2419,14400.0
2014-01-13 10:45:00,77.99,78.06,77.98,78.05,11100.0,55.2348,55.2844,55.2277,55.2773,11100.0
2014-01-13 10:50:00,78.06,78.06,77.95,77.98,13300.0,55.2844,55.2844,55.2065,55.2277,13300.0
2014-01-13 10:55:00,77.97,77.97,77.93,77.96,5800.0,55.2206,55.2206,55.1923,55.2136,5800.0
2014-01-13 11:00:00,77.96,78.0,77.8,77.84,32100.0,55.2136,55.2419,55.1002,55.1286,32100.0
2014-01-13 11:05:00,77.85,77.89,77.82,77.86,7600.0,55.1356,55.164,55.1144,55.1427,7600.0
2014-01-13 11:10:00,77.85,77.91,77.83,77.89,6500.0,55.1356,55.1781,55.1215,55.164,6500.0
2014-01-13 11:15:00,77.87,77.89,77.78,77.79,8400.0,55.1498,55.164,55.0861,55.0932,8400.0
2014-01-13 11:20:00,77.78,77.78,77.73,77.74,9400.0,55.0861,55.0861,55.0507,55.0577,9400.0
2014-01-13 11:25:00,77.75,77.75,77.72,77.75,4300.0,55.0648,55.0648,55.0436,55.0648,4300.0
2014-01-13 11:30:00,77.77,77.83,77.74,77.82,8800.0,55.079,55.1215,55.0577,55.1144,8800.0
2014-01-13 11:35:00,77.84,77.91,77.82,77.87,10200.0,55.1286,55.1781,55.1144,55.1498,10200.0
2014-01-13 11:40:00,77.87,77.96,77.87,77.95,4700.0,55.1498,55.2136,55.1498,55.2065,4700.0
2014-01-13 11:45:00,77.94,77.95,77.9,77.92,3500.0,55.1994,55.2065,55.1711,55.1852,3500.0
2014-01-13 11:50:00,77.91,77.95,77.91,77.93,17400.0,55.1781,55.2065,55.1781,55.1923,17400.0
2014-01-13 11:55:00,77.92,77.98,77.92,77.95,9400.0,55.1852,55.2277,55.1852,55.2065,9400.0
2014-01-13 12:00:00,77.96,77.98,77.85,77.89,13400.0,55.2136,55.2277,55.1356,55.164,13400.0
2014-01-13 12:05:00,77.88,77.92,77.87,77.9,6900.0,55.1569,55.1852,55.1498,55.1711,6900.0
2014-01-13 12:10:00,77.9,77.94,77.87,77.93,7700.0,55.1711,55.1994,55.1498,55.1923,7700.0
2014-01-13 12:15:00,77.92,77.93,77.89,77.91,11000.0,55.1852,55.1923,55.164,55.1781,11000.0
2014-01-13 12:20:00,77.91,77.94,77.88,77.88,4700.0,55.1781,55.1994,55.1569,55.1569,4700.0
2014-01-13 12:25:00,77.87,77.89,77.82,77.88,10400.0,55.1498,55.164,55.1144,55.1569,10400.0
2014-01-13 12:30:00,77.89,77.89,77.81,77.86,4800.0,55.164,55.164,55.1073,55.1427,4800.0
2014-01-13 12:35:00,77.86,77.86,77.76,77.83,6400.0,55.1427,55.1427,55.0719,55.1215,6400.0
2014-01-13 12:40:00,77.83,77.87,77.81,77.86,5600.0,55.1215,55.1498,55.1073,55.1427,5600.0
2014-01-13 12:45:00,77.86,77.87,77.74,77.74,8900.0,55.1427,55.1498,55.0577,55.0577,8900.0
2014-01-13 12:50:00,77.76,77.78,77.72,77.73,10100.0,55.0719,55.0861,55.0436,55.0507,10100.0
2014-01-13 12:55:00,77.75,77.76,77.69,77.72,7800.0,55.0648,55.0719,55.0223,55.0436,7800.0
2014-01-13 13:00:00,77.71,77.71,77.61,77.68,13200.0,55.0365,55.0365,54.9657,55.0152,13200.0
2014-01-13 13:05:00,77.68,77.78,77.68,77.78,7100.0,55.0152,55.0861,55.0152,55.0861,7100.0
2014-01-13 13:10:00,77.76,77.78,77.7,77.7,3200.0,55.0719,55.0861,55.0294,55.0294,3200.0
2014-01-13 13:15:00,77.72,77.72,77.58,77.6,19000.0,55.0436,55.0436,54.9444,54.9586,19000.0
2014-01-13 13:20:00,77.61,77.74,77.58,77.74,6700.0,54.9657,55.0577,54.9444,55.0577,6700.0
2014-01-13 13:25:00,77.74,77.8,77.73,77.77,5600.0,55.0577,55.1002,55.0507,55.079,5600.0
2014-01-13 13:30:00,77.75,77.75,77.62,77.62,5200.0,55.0648,55.0648,54.9728,54.9728,5200.0
2014-01-13 13:35:00,77.62,77.72,77.62,77.66,12000.0,54.9728,55.0436,54.9728,55.0011,12000.0
2014-01-13 13:40:00,77.65,77.67,77.63,77.64,6300.0,54.994,55.0082,54.9798,54.9869,6300.0
2014-01-13 13:45:00,77.64,77.66,77.55,77.62,17200.0,54.9869,55.0011,54.9232,54.9728,17200.0
2014-01-13 13:50:00,77.62,77.69,77.61,77.61,15700.0,54.9728,55.0223,54.9657,54.9657,15700.0
2014-01-13 13:55:00,77.61,77.69,77.58,77.69,5100.0,54.9657,55.0223,54.9444,55.0223,5100.0
2014-01-13 14:00:00,77.69,77.69,77.56,77.56,16000.0,55.0223,55.0223,54.9303,54.9303,16000.0
2014-01-13 14:05:00,77.55,77.61,77.55,77.59,19800.0,54.9232,54.9657,54.9232,54.9515,19800.0
2014-01-13 14:10:00,77.6,77.64,77.55,77.59,12600.0,54.9586,54.9869,54.9232,54.9515,12600.0
2014-01-13 14:15:00,77.58,77.58,77.5,77.5,9300.0,54.9444,54.9444,54.8878,54.8878,9300.0
2014-01-13 14:20:00,77.52,77.6,77.48,77.52,10200.0,54.9019,54.9586,54.8736,54.9019,10200.0
2014-01-13 14:25:00,77.53,77.53,77.47,77.49,12800.0,54.909,54.909,54.8665,54.8807,12800.0
2014-01-13 14:30:00,77.47,77.51,77.47,77.5,7400.0,54.8665,54.8948,54.8665,54.8878,7400.0
2014-01-13 14:35:00,77.5,77.53,77.46,77.5,10800.0,54.8878,54.909,54.8594,54.8878,10800.0
2014-01-13 14:40:00,77.5,77.53,77.47,77.48,14000.0,54.8878,54.909,54.8665,54.8736,14000.0
2014-01-13 14:45:00,77.49,77.5,77.42,77.45,10000.0,54.8807,54.8878,54.8311,54.8524,10000.0
2014-01-13 14:50:00,77.44,77.48,77.36,77.48,11700.0,54.8453,54.8736,54.7886,54.8736,11700.0
2014-01-13 14:55:00,77.48,77.51,77.43,77.46,10800.0,54.8736,54.8948,54.8382,54.8594,10800.0
2014-01-13 15:00:00,77.44,77.46,77.3,77.39,23900.0,54.8453,54.8594,54.7461,54.8099,23900.0
2014-01-13 15:05:00,77.39,77.42,77.31,77.39,25600.0,54.8099,54.8311,54.7532,54.8099,25600.0
2014-01-13 15:10:00,77.41,77.44,77.38,77.42,13800.0,54.824,54.8453,54.8028,54.8311,13800.0
2014-01-13 15:15:00,77.44,77.45,77.36,77.4,12500.0,54.8453,54.8524,54.7886,54.8169,12500.0
2014-01-13 15:20:00,77.4,77.4,77.32,77.34,17600.0,54.8169,54.8169,54.7603,54.7745,17600.0
2014-01-13 15:25:00,77.34,77.39,77.33,77.36,14900.0,54.7745,54.8099,54.7674,54.7886,14900.0
2014-01-13 15:30:00,77.36,77.36,77.29,77.29,15800.0,54.7886,54.7886,54.739,54.739,15800.0
2014-01-13 15:35:00,77.3,77.31,77.2,77.24,32200.0,54.7461,54.7532,54.6753,54.7036,32200.0
2014-01-13 15:40:00,77.25,77.25,77.18,77.22,37300.0,54.7107,54.7107,54.6611,54.6895,37300.0
2014-01-13 15:45:00,77.22,77.39,77.17,77.37,68700.0,54.6895,54.8099,54.6541,54.7957,68700.0
2014-01-13 15:50:00,77.37,77.42,77.36,77.38,54700.0,54.7957,54.8311,54.7886,54.8028,54700.0
2014-01-13 15:55:00,77.39,77.41,77.33,77.37,101100.0,54.8099,54.824,54.7674,54.7957,101100.0
2014-01-14 09:30:00,77.62,77.7,77.54,77.62,34800.0,54.9728,55.0294,54.9161,54.9728,34800.0
2014-01-14 09:35:00,77.61,77.62,77.33,77.33,7800.0,54.9657,54.9728,54.7674,54.7674,7800.0
2014-01-14 09:40:00,77.32,77.44,77.08,77.15,40900.0,54.7603,54.8453,54.5903,54.6399,40900.0
2014-01-14 09:45:00,77.1,77.26,77.08,77.25,21000.0,54.6045,54.7178,54.5903,54.7107,21000.0
2014-01-14 09:50:00,77.27,77.31,77.11,77.29,28300.0,54.7249,54.7532,54.6116,54.739,28300.0
2014-01-14 09:55:00,77.3,77.45,77.27,77.41,12900.0,54.7461,54.8524,54.7249,54.824,12900.0
2014-01-14 10:00:00,77.37,77.62,77.36,77.37,25500.0,54.7957,54.9728,54.7886,54.7957,25500.0
2014-01-14 10:05:00,77.37,77.61,77.31,77.53,14300.0,54.7957,54.9657,54.7532,54.909,14300.0
2014-01-14 10:10:00,77.55,77.57,77.49,77.54,17000.0,54.9232,54.9373,54.8807,54.9161,17000.0
2014-01-14 10:15:00,77.54,77.6,77.51,77.58,10700.0,54.9161,54.9586,54.8948,54.9444,10700.0
2014-01-14 10:20:00,77.59,77.62,77.42,77.46,17500.0,54.9515,54.9728,54.8311,54.8594,17500.0
2014-01-14 10:25:00,77.46,77.57,77.45,77.52,11800.0,54.8594,54.9373,54.8524,54.9019,11800.0
2014-01-14 10:30:00,77.52,77.54,77.43,77.43,21400.0,54.9019,54.9161,54.8382,54.8382,21400.0
2014-01-14 10:35:00,77.45,77.5,77.38,77.39,15700.0,54.8524,54.8878,54.8028,54.8099,15700.0
2014-01-14 10:40:00,77.4,77.52,77.4,77.49,32300.0,54.8169,54.9019,54.8169,54.8807,32300.0
2014-01-14 10:45:00,77.5,77.55,77.45,77.46,58000.0,54.8878,54.9232,54.8524,54.8594,58000.0
2014-01-14 10:50:00,77.47,77.5,77.45,77.45,25500.0,54.8665,54.8878,54.8524,54.8524,25500.0
2014-01-14 10:55:00,77.45,77.51,77.4,77.45,24500.0,54.8524,54.8948,54.8169,54.8524,24500.0
2014-01-14 11:00:00,77.48,77.48,77.41,77.44,7800.0,54.8736,54.8736,54.824,54.8453,7800.0
2014-01-14 11:05:00,77.45,77.47,77.41,77.43,6300.0,54.8524,54.8665,54.824,54.8382,6300.0
2014-01-14 11:10:00,77.45,77.46,77.41,77.43,8500.0,54.8524,54.8594,54.824,54.8382,8500.0
2014-01-14 11:15:00,77.42,77.62,77.41,77.6,13300.0,54.8311,54.9728,54.824,54.9586,13300.0
2014-01-14 11:20:00,77.61,77.66,77.58,77.63,16300.0,54.9657,55.0011,54.9444,54.9798,16300.0
2014-01-14 11:25:00,77.65,77.7,77.63,77.67,12500.0,54.994,55.0294,54.9798,55.0082,12500.0
2014-01-14 11:30:00,77.67,77.76,77.65,77.75,7100.0,55.0082,55.0719,54.994,55.0648,7100.0
2014-01-14 11:35:00,77.75,77.81,77.72,77.79,9800.0,55.0648,55.1073,55.0436,55.0932,9800.0
2014-01-14 11:40:00,77.8,77.87,77.8,77.83,14400.0,55.1002,55.1498,55.1002,55.1215,14400.0
2014-01-14 11:45:00,77.82,77.86,77.78,77.86,11300.0,55.1144,55.1427,55.0861,55.1427,11300.0
2014-01-14 11:50:00,77.87,77.87,77.81,77.82,8600.0,55.1498,55.1498,55.1073,55.1144,8600.0
2014-01-14 11:55:00,77.81,77.89,77.79,77.84,10900.0,55.1073,55.164,55.0932,55.1286,10900.0
2014-01-14 12:00:00,77.82,77.82,77.76,77.77,7900.0,55.1144,55.1144,55.0719,55.079,7900.0
2014-01-14 12:05:00,77.78,77.8,77.71,77.79,7600.0,55.0861,55.1002,55.0365,55.0932,7600.0
2014-01-14 12:10:00,77.78,77.8,77.76,77.8,4800.0,55.0861,55.1002,55.0719,55.1002,4800.0
2014-01-14 12:15:00,77.81,77.9,77.81,77.89,6400.0,55.1073,55.1711,55.1073,55.164,6400.0
2014-01-14 12:20:00,77.91,78.02,77.9,77.99,17700.0,55.1781,55.256,55.1711,55.2348,17700.0
2014-01-14 12:25:00,77.98,78.02,77.95,77.96,5000.0,55.2277,55.256,55.2065,55.2136,5000.0
2014-01-14 12:30:00,77.97,78.0,77.95,77.95,13200.0,55.2206,55.2419,55.2065,55.2065,13200.0
2014-01-14 12:35:00,77.95,78.03,77.93,78.02,16600.0,55.2065,55.2631,55.1923,55.256,16600.0
2014-01-14 12:40:00,78.02,78.08,78.01,78.04,8000.0,55.256,55.2985,55.249,55.2702,8000.0
2014-01-14 12:45:00,78.03,78.03,77.93,77.95,5500.0,55.2631,55.2631,55.1923,55.2065,5500.0
2014-01-14 12:50:00,77.94,77.96,77.91,77.94,3000.0,55.1994,55.2136,55.1781,55.1994,3000.0
2014-01-14 12:55:00,77.92,77.96,77.9,77.93,8200.0,55.1852,55.2136,55.1711,55.1923,8200.0
2014-01-14 13:00:00,77.93,77.93,77.82,77.82,8100.0,55.1923,55.1923,55.1144,55.1144,8100.0
2014-01-14 13:05:00,77.82,77.85,77.81,77.83,3800.0,55.1144,55.1356,55.1073,55.1215,3800.0
2014-01-14 13:10:00,77.81,77.83,77.78,77.82,11100.0,55.1073,55.1215,55.0861,55.1144,11100.0
2014-01-14 13:15:00,77.81,77.87,77.81,77.85,6300.0,55.1073,55.1498,55.1073,55.1356,6300.0
2014-01-14 13:20:00,77.86,77.88,77.83,77.83,7000.0,55.1427,55.1569,55.1215,55.1215,7000.0
2014-01-14 13:25:00,77.83,77.84,77.81,77.82,4700.0,55.1215,55.1286,55.1073,55.1144,4700.0
2014-01-14 13:30:00,77.82,77.88,77.81,77.88,13800.0,55.1144,55.1569,55.1073,55.1569,13800.0
2014-01-14 13:35:00,77.87,77.93,77.86,77.91,10700.0,55.1498,55.1923,55.1427,55.1781,10700.0
2014-01-14 13:40:00,77.91,77.93,77.88,77.91,25200.0,55.1781,55.1923,55.1569,55.1781,25200.0
2014-01-14 13:45:00,77.88,77.89,77.85,77.85,8500.0,55.1569,55.164,55.1356,55.1356,8500.0
2014-01-14 13:50:00,77.84,77.87,77.82,77.85,8400.0,55.1286,55.1498,55.1144,55.1356,8400.0
2014-01-14 13:55:00,77.84,77.88,77.83,77.88,7600.0,55.1286,55.1569,55.1215,55.1569,7600.0
2014-01-14 14:00:00,77.9,77.91,77.87,77.9,8500.0,55.1711,55.1781,55.1498,55.1711,8500.0
2014-01-14 14:05:00,77.9,77.91,77.84,77.89,10100.0,55.1711,55.1781,55.1286,55.164,10100.0
2014-01-14 14:10:00,77.88,77.88,77.83,77.85,11200.0,55.1569,55.1569,55.1215,55.1356,11200.0
2014-01-14 14:15:00,77.85,77.86,77.8,77.81,15100.0,55.1356,55.1427,55.1002,55.1073,15100.0
2014-01-14 14:20:00,77.8,77.84,77.79,77.84,7700.0,55.1002,55.1286,55.0932,55.1286,7700.0
2014-01-14 14:25:00,77.85,77.92,77.84,77.86,13100.0,55.1356,55.1852,55.1286,55.1427,13100.0
2014-01-14 14:30:00,77.86,77.87,77.83,77.85,17200.0,55.1427,55.1498,55.1215,55.1356,17200.0
2014-01-14 14:35:00,77.85,77.91,77.83,77.91,19800.0,55.1356,55.1781,55.1215,55.1781,19800.0
2014-01-14 14:40:00,77.91,77.94,77.88,77.9,14500.0,55.1781,55.1994,55.1569,55.1711,14500.0
2014-01-14 14:45:00,77.9,77.94,77.89,77.91,9600.0,55.1711,55.1994,55.164,55.1781,9600.0
2014-01-14 14:50:00,77.9,77.98,77.89,77.95,18300.0,55.1711,55.2277,55.164,55.2065,18300.0
2014-01-14 14:55:00,77.95,77.97,77.92,77.96,28200.0,55.2065,55.2206,55.1852,55.2136,28200.0
2014-01-14 15:00:00,77.96,78.02,77.95,78.01,16600.0,55.2136,55.256,55.2065,55.249,16600.0
2014-01-14 15:05:00,78.01,78.05,77.99,78.04,24700.0,55.249,55.2773,55.2348,55.2702,24700.0
2014-01-14 15:10:00,78.03,78.08,78.01,78.06,20500.0,55.2631,55.2985,55.249,55.2844,20500.0
2014-01-14 15:15:00,78.07,78.18,78.06,78.14,41000.0,55.2915,55.3694,55.2844,55.341,41000.0
2014-01-14 15:20:00,78.15,78.19,78.12,78.18,28900.0,55.3481,55.3764,55.3269,55.3694,28900.0
2014-01-14 15:25:00,78.18,78.18,78.14,78.17,18100.0,55.3694,55.3694,55.341,55.3623,18100.0
2014-01-14 15:30:00,78.16,78.17,78.11,78.12,19600.0,55.3552,55.3623,55.3198,55.3269,19600.0
2014-01-14 15:35:00,78.12,78.12,78.05,78.09,25000.0,55.3269,55.3269,55.2773,55.3056,25000.0
2014-01-14 15:40:00,78.09,78.09,78.06,78.08,25900.0,55.3056,55.3056,55.2844,55.2985,25900.0
2014-01-14 15:45:00,78.07,78.07,77.93,77.97,58900.0,55.2915,55.2915,55.1923,55.2206,58900.0
2014-01-14 15:50:00,77.96,77.98,77.9,77.93,43400.0,55.2136,55.2277,55.1711,55.1923,43400.0
2014-01-14 15:55:00,77.93,78.03,77.92,78.01,64000.0,55.1923,55.2631,55.1852,55.249,64000.0
2014-01-15 09:30:00,78.14,78.45,78.14,78.38,33300.0,55.341,55.5606,55.341,55.511,33300.0
2014-01-15 09:35:00,78.43,78.61,78.43,78.44,25600.0,55.5464,55.6739,55.5464,55.5535,25600.0
2014-01-15 09:40:00,78.45,78.55,78.41,78.44,16000.0,55.5606,55.6314,55.5323,55.5535,16000.0
2014-01-15 09:45:00,78.44,78.94,78.41,78.83,57100.0,55.5535,55.9076,55.5323,55.8297,57100.0
2014-01-15 09:50:00,78.81,78.84,78.56,78.58,30300.0,55.8155,55.8368,55.6385,55.6527,30300.0
2014-01-15 09:55:00,78.59,78.64,78.5,78.56,18000.0,55.6597,55.6951,55.596,55.6385,18000.0
2014-01-15 10:00:00,78.57,78.85,78.57,78.85,23700.0,55.6456,55.8439,55.6456,55.8439,23700.0
2014-01-15 10:05:00,78.85,78.94,78.8,78.94,18500.0,55.8439,55.9076,55.8085,55.9076,18500.0
2014-01-15 10:10:00,78.95,78.97,78.85,78.85,26400.0,55.9147,55.9289,55.8439,55.8439,26400.0
2014-01-15 10:15:00,78.88,79.09,78.87,79.02,92400.0,55.8651,56.0139,55.858,55.9643,92400.0
2014-01-15 10:20:00,79.04,79.06,78.89,78.93,27000.0,55.9784,55.9926,55.8722,55.9005,27000.0
2014-01-15 10:25:00,78.93,78.95,78.9,78.93,7300.0,55.9005,55.9147,55.8793,55.9005,7300.0
2014-01-15 10:30:00,78.91,79.0,78.83,79.0,30200.0,55.8864,55.9501,55.8297,55.9501,30200.0
2014-01-15 10:35:00,78.99,79.12,78.86,78.88,37300.0,55.943,56.0351,55.851,55.8651,37300.0
2014-01-15 10:40:00,78.87,78.89,78.76,78.77,12600.0,55.858,55.8722,55.7801,55.7872,12600.0
2014-01-15 10:45:00,78.77,78.78,78.68,78.74,14800.0,55.7872,55.7943,55.7235,55.766,14800.0
2014-01-15 10:50:00,78.73,78.77,78.67,78.77,25400.0,55.7589,55.7872,55.7164,55.7872,25400.0
2014-01-15 10:55:00,78.77,78.87,78.76,78.79,25000.0,55.7872,55.858,55.7801,55.8014,25000.0
2014-01-15 11:00:00,78.8,78.82,78.75,78.77,18200.0,55.8085,55.8226,55.7731,55.7872,18200.0
2014-01-15 11:05:00,78.77,78.93,78.77,78.93,13600.0,55.7872,55.9005,55.7872,55.9005,13600.0
2014-01-15 11:10:00,78.94,79.0,78.79,78.79,26100.0,55.9076,55.9501,55.8014,55.8014,26100.0
2014-01-15 11:15:00,78.8,78.85,78.8,78.83,23200.0,55.8085,55.8439,55.8085,55.8297,23200.0
2014-01-15 11:20:00,78.83,78.84,78.73,78.74,23100.0,55.8297,55.8368,55.7589,55.766,23100.0
2014-01-15 11:25:00,78.73,78.74,78.65,78.65,15700.0,55.7589,55.766,55.7022,55.7022,15700.0
2014-01-15 11:30:00,78.66,78.73,78.62,78.68,13600.0,55.7093,55.7589,55.681,55.7235,13600.0
2014-01-15 11:35:00,78.67,78.7,78.62,78.69,21700.0,55.7164,55.7376,55.681,55.7306,21700.0
2014-01-15 11:40:00,78.66,78.68,78.59,78.67,11900.0,55.7093,55.7235,55.6597,55.7164,11900.0
2014-01-15 11:45:00,78.67,78.77,78.67,78.75,8300.0,55.7164,55.7872,55.7164,55.7731,8300.0
2014-01-15 11:50:00,78.73,78.75,78.65,78.74,10300.0,55.7589,55.7731,55.7022,55.766,10300.0
2014-01-15 11:55:00,78.73,78.78,78.69,78.76,15700.0,55.7589,55.7943,55.7306,55.7801,15700.0
2014-01-15 12:00:00,78.77,78.83,78.76,78.79,24700.0,55.7872,55.8297,55.7801,55.8014,24700.0
2014-01-15 12:05:00,78.78,78.83,78.76,78.82,8800.0,55.7943,55.8297,55.7801,55.8226,8800.0
2014-01-15 12:10:00,78.81,78.82,78.75,78.79,8000.0,55.8155,55.8226,55.7731,55.8014,8000.0
2014-01-15 12:15:00,78.79,78.79,78.66,78.72,11400.0,55.8014,55.8014,55.7093,55.7518,11400.0
2014-01-15 12:20:00,78.72,78.82,78.71,78.8,12000.0,55.7518,55.8226,55.7447,55.8085,12000.0
2014-01-15 12:25:00,78.8,78.82,78.73,78.73,10400.0,55.8085,55.8226,55.7589,55.7589,10400.0
2014-01-15 12:30:00,78.73,78.79,78.73,78.77,10300.0,55.7589,55.8014,55.7589,55.7872,10300.0
2014-01-15 12:35:00,78.78,78.79,78.72,78.73,13500.0,55.7943,55.8014,55.7518,55.7589,13500.0
2014-01-15 12:40:00,78.75,78.78,78.69,78.69,23800.0,55.7731,55.7943,55.7306,55.7306,23800.0
2014-01-15 12:45:00,78.69,78.7,78.67,78.68,7600.0,55.7306,55.7376,55.7164,55.7235,7600.0
2014-01-15 12:50:00,78.69,78.75,78.68,78.75,6900.0,55.7306,55.7731,55.7235,55.7731,6900.0
2014-01-15 12:55:00,78.74,78.75,78.7,78.75,6000.0,55.766,55.7731,55.7376,55.7731,6000.0
2014-01-15 13:00:00,78.75,78.81,78.75,78.8,11000.0,55.7731,55.8155,55.7731,55.8085,11000.0
2014-01-15 13:05:00,78.8,78.8,78.74,78.74,9000.0,55.8085,55.8085,55.766,55.766,9000.0
2014-01-15 13:10:00,78.73,78.73,78.68,78.73,14400.0,55.7589,55.7589,55.7235,55.7589,14400.0
2014-01-15 13:15:00,78.72,78.73,78.67,78.68,10300.0,55.7518,55.7589,55.7164,55.7235,10300.0
2014-01-15 13:20:00,78.7,78.76,78.68,78.68,15100.0,55.7376,55.7801,55.7235,55.7235,15100.0
2014-01-15 13:25:00,78.67,78.72,78.57,78.6,16200.0,55.7164,55.7518,55.6456,55.6668,16200.0
2014-01-15 13:30:00,78.59,78.64,78.53,78.59,15300.0,55.6597,55.6951,55.6172,55.6597,15300.0
2014-01-15 13:35:00,78.61,78.72,78.61,78.66,13400.0,55.6739,55.7518,55.6739,55.7093,13400.0
2014-01-15 13:40:00,78.65,78.68,78.6,78.64,11900.0,55.7022,55.7235,55.6668,55.6951,11900.0
2014-01-15 13:45:00,78.64,78.65,78.56,78.59,16500.0,55.6951,55.7022,55.6385,55.6597,16500.0
2014-01-15 13:50:00,78.6,78.61,78.56,78.59,13900.0,55.6668,55.6739,55.6385,55.6597,13900.0
2014-01-15 13:55:00,78.57,78.59,78.53,78.54,7900.0,55.6456,55.6597,55.6172,55.6243,7900.0
2014-01-15 14:00:00,78.54,78.63,78.51,78.63,15500.0,55.6243,55.6881,55.6031,55.6881,15500.0
2014-01-15 14:05:00,78.64,78.69,78.59,78.67,23000.0,55.6951,55.7306,55.6597,55.7164,23000.0
2014-01-15 14:10:00,78.66,78.75,78.64,78.75,19400.0,55.7093,55.7731,55.6951,55.7731,19400.0
2014-01-15 14:15:00,78.74,78.81,78.72,78.79,17200.0,55.766,55.8155,55.7518,55.8014,17200.0
2014-01-15 14:20:00,78.78,78.84,78.76,78.84,24400.0,55.7943,55.8368,55.7801,55.8368,24400.0
2014-01-15 14:25:00,78.84,78.84,78.74,78.76,20400.0,55.8368,55.8368,55.766,55.7801,20400.0
2014-01-15 14:30:00,78.77,78.79,78.7,78.77,16100.0,55.7872,55.8014,55.7376,55.7872,16100.0
2014-01-15 14:35:00,78.75,78.81,78.75,78.76,15700.0,55.7731,55.8155,55.7731,55.7801,15700.0
2014-01-15 14:40:00,78.74,78.79,78.7,78.79,13700.0,55.766,55.8014,55.7376,55.8014,13700.0
2014-01-15 14:45:00,78.79,78.83,78.76,78.8,21100.0,55.8014,55.8297,55.7801,55.8085,21100.0
2014-01-15 14:50:00,78.8,78.87,78.78,78.86,21100.0,55.8085,55.858,55.7943,55.851,21100.0
2014-01-15 14:55:00,78.86,78.88,78.82,78.87,25400.0,55.851,55.8651,55.8226,55.858,25400.0
2014-01-15 15:00:00,78.86,78.95,78.85,78.94,34800.0,55.851,55.9147,55.8439,55.9076,34800.0
2014-01-15 15:05:00,78.94,78.99,78.92,78.93,25400.0,55.9076,55.943,55.8935,55.9005,25400.0
2014-01-15 15:10:00,78.92,78.96,78.91,78.94,24900.0,55.8935,55.9218,55.8864,55.9076,24900.0
2014-01-15 15:15:00,78.93,78.97,78.9,78.91,41200.0,55.9005,55.9289,55.8793,55.8864,41200.0
2014-01-15 15:20:00,78.9,78.91,78.74,78.78,40700.0,55.8793,55.8864,55.766,55.7943,40700.0
2014-01-15 15:25:00,78.79,78.81,78.73,78.76,31300.0,55.8014,55.8155,55.7589,55.7801,31300.0
2014-01-15 15:30:00,78.77,78.83,78.76,78.79,45800.0,55.7872,55.8297,55.7801,55.8014,45800.0
2014-01-15 15:35:00,78.79,78.9,78.76,78.9,35200.0,55.8014,55.8793,55.7801,55.8793,35200.0
2014-01-15 15:40:00,78.9,78.9,78.76,78.8,63300.0,55.8793,55.8793,55.7801,55.8085,63300.0
2014-01-15 15:45:00,78.8,78.85,78.79,78.8,69200.0,55.8085,55.8439,55.8014,55.8085,69200.0
2014-01-15 15:50:00,78.79,78.84,78.79,78.83,55000.0,55.8014,55.8368,55.8014,55.8297,55000.0
2014-01-15 15:55:00,78.83,78.9,78.79,78.88,130900.0,55.8297,55.8793,55.8014,55.8651,130900.0
2014-01-16 09:30:00,80.69,80.9,80.5,80.58,243900.0,57.147,57.2957,57.0125,57.0691,243900.0
2014-01-16 09:35:00,80.61,81.28,80.49,80.99,290400.0,57.0904,57.5649,57.0054,57.3595,290400.0
2014-01-16 09:40:00,81.01,81.02,80.35,80.51,176700.0,57.3737,57.3807,56.9062,57.0195,176700.0
2014-01-16 09:45:00,80.51,80.8,80.5,80.75,153000.0,57.0195,57.2249,57.0125,57.1895,153000.0
2014-01-16 09:50:00,80.71,80.75,80.55,80.71,52800.0,57.1612,57.1895,57.0479,57.1612,52800.0
2014-01-16 09:55:00,80.68,80.74,80.55,80.56,36600.0,57.1399,57.1824,57.0479,57.0549,36600.0
2014-01-16 10:00:00,80.56,80.62,80.09,80.46,99400.0,57.0549,57.0974,56.7221,56.9841,99400.0
2014-01-16 10:05:00,80.43,80.89,80.39,80.89,121600.0,56.9629,57.2887,56.9346,57.2887,121600.0
2014-01-16 10:10:00,80.87,81.15,80.82,81.06,78100.0,57.2745,57.4728,57.2391,57.4091,78100.0
2014-01-16 10:15:00,81.03,81.17,81.0,81.15,53500.0,57.3878,57.487,57.3666,57.4728,53500.0
2014-01-16 10:20:00,81.14,81.16,80.84,80.85,86400.0,57.4657,57.4799,57.2533,57.2603,86400.0
2014-01-16 10:25:00,80.86,80.92,80.75,80.76,82000.0,57.2674,57.3099,57.1895,57.1966,82000.0
2014-01-16 10:30:00,80.75,80.8,80.73,80.77,46200.0,57.1895,57.2249,57.1753,57.2037,46200.0
2014-01-16 10:35:00,80.77,80.8,80.73,80.76,35300.0,57.2037,57.2249,57.1753,57.1966,35300.0
2014-01-16 10:40:00,80.75,80.81,80.57,80.57,49300.0,57.1895,57.232,57.062,57.062,49300.0
2014-01-16 10:45:00,80.57,80.6,80.41,80.42,53800.0,57.062,57.0833,56.9487,56.9558,53800.0
2014-01-16 10:50:00,80.41,80.45,80.28,80.32,50900.0,56.9487,56.977,56.8566,56.885,50900.0
2014-01-16 10:55:00,80.31,80.57,80.29,80.52,34900.0,56.8779,57.062,56.8637,57.0266,34900.0
2014-01-16 11:00:00,80.52,80.53,80.25,80.33,26300.0,57.0266,57.0337,56.8354,56.8921,26300.0
2014-01-16 11:05:00,80.28,80.48,80.26,80.45,33200.0,56.8566,56.9983,56.8425,56.977,33200.0
2014-01-16 11:10:00,80.45,80.49,80.4,80.4,21700.0,56.977,57.0054,56.9416,56.9416,21700.0
2014-01-16 11:15:00,80.39,80.39,80.25,80.25,37000.0,56.9346,56.9346,56.8354,56.8354,37000.0
2014-01-16 11:20:00,80.26,80.32,80.25,80.28,21100.0,56.8425,56.885,56.8354,56.8566,21100.0
2014-01-16 11:25:00,80.26,80.38,80.22,80.28,37100.0,56.8425,56.9275,56.8142,56.8566,37100.0
2014-01-16 11:30:00,80.28,80.6,80.25,80.57,34300.0,56.8566,57.0833,56.8354,57.062,34300.0
2014-01-16 11:35:00,80.58,80.6,80.47,80.55,20800.0,57.0691,57.0833,56.9912,57.0479,20800.0
2014-01-16 11:40:00,80.56,80.65,80.53,80.58,26200.0,57.0549,57.1187,57.0337,57.0691,26200.0
2014-01-16 11:45:00,80.57,80.69,80.57,80.66,14400.0,57.062,57.147,57.062,57.1258,14400.0
2014-01-16 11:50:00,80.66,80.85,80.66,80.85,32000.0,57.1258,57.2603,57.1258,57.2603,32000.0
2014-01-16 11:55:00,80.85,80.9,80.83,80.84,18900.0,57.2603,57.2957,57.2462,57.2533,18900.0
2014-01-16 12:00:00,80.83,80.87,80.75,80.86,18600.0,57.2462,57.2745,57.1895,57.2674,18600.0
2014-01-16 12:05:00,80.87,80.88,80.65,80.65,7400.0,57.2745,57.2816,57.1187,57.1187,7400.0
2014-01-16 12:10:00,80.65,80.67,80.55,80.56,18700.0,57.1187,57.1329,57.0479,57.0549,18700.0
2014-01-16 12:15:00,80.56,80.65,80.55,80.63,9100.0,57.0549,57.1187,57.0479,57.1045,9100.0
2014-01-16 12:20:00,80.62,80.65,80.56,80.56,10800.0,57.0974,57.1187,57.0549,57.0549,10800.0
2014-01-16 12:25:00,80.56,80.64,80.53,80.63,8500.0,57.0549,57.1116,57.0337,57.1045,8500.0
2014-01-16 12:30:00,80.63,80.7,80.62,80.64,10100.0,57.1045,57.1541,57.0974,57.1116,10100.0
2014-01-16 12:35:00,80.64,80.69,80.6,80.69,24300.0,57.1116,57.147,57.0833,57.147,24300.0
2014-01-16 12:40:00,80.7,80.74,80.68,80.71,12400.0,57.1541,57.1824,57.1399,57.1612,12400.0
2014-01-16 12:45:00,80.71,80.71,80.62,80.62,8700.0,57.1612,57.1612,57.0974,57.0974,8700.0
2014-01-16 12:50:00,80.63,80.7,80.62,80.68,13200.0,57.1045,57.1541,57.0974,57.1399,13200.0
2014-01-16 12:55:00,80.66,80.69,80.63,80.64,15500.0,57.1258,57.147,57.1045,57.1116,15500.0
2014-01-16 13:00:00,80.65,80.81,80.64,80.77,27000.0,57.1187,57.232,57.1116,57.2037,27000.0
2014-01-16 13:05:00,80.77,80.8,80.66,80.66,33800.0,57.2037,57.2249,57.1258,57.1258,33800.0
2014-01-16 13:10:00,80.66,80.81,80.55,80.81,48200.0,57.1258,57.232,57.0479,57.232,48200.0
2014-01-16 13:15:00,80.82,80.86,80.78,80.8,27400.0,57.2391,57.2674,57.2108,57.2249,27400.0
2014-01-16 13:20:00,80.81,80.84,80.7,80.73,23500.0,57.232,57.2533,57.1541,57.1753,23500.0
2014-01-16 13:25:00,80.73,80.79,80.72,80.77,15300.0,57.1753,57.2178,57.1683,57.2037,15300.0
2014-01-16 13:30:00,80.76,80.76,80.66,80.68,13500.0,57.1966,57.1966,57.1258,57.1399,13500.0
2014-01-16 13:35:00,80.67,80.83,80.67,80.82,31700.0,57.1329,57.2462,57.1329,57.2391,31700.0
2014-01-16 13:40:00,80.83,80.83,80.74,80.76,21200.0,57.2462,57.2462,57.1824,57.1966,21200.0
2014-01-16 13:45:00,80.75,80.84,80.75,80.83,42500.0,57.1895,57.2533,57.1895,57.2462,42500.0
2014-01-16 13:50:00,80.83,80.9,80.83,80.88,56500.0,57.2462,57.2957,57.2462,57.2816,56500.0
2014-01-16 13:55:00,80.88,80.98,80.87,80.93,41700.0,57.2816,57.3524,57.2745,57.317,41700.0
2014-01-16 14:00:00,80.91,80.91,80.79,80.81,24300.0,57.3028,57.3028,57.2178,57.232,24300.0
2014-01-16 14:05:00,80.81,80.83,80.78,80.79,21300.0,57.232,57.2462,57.2108,57.2178,21300.0
2014-01-16 14:10:00,80.78,80.88,80.76,80.78,30800.0,57.2108,57.2816,57.1966,57.2108,30800.0
2014-01-16 14:15:00,80.79,80.86,80.74,80.75,34700.0,57.2178,57.2674,57.1824,57.1895,34700.0
2014-01-16 14:20:00,80.74,80.79,80.7,80.78,26100.0,57.1824,57.2178,57.1541,57.2108,26100.0
2014-01-16 14:25:00,80.77,80.79,80.74,80.75,14100.0,57.2037,57.2178,57.1824,57.1895,14100.0
2014-01-16 14:30:00,80.75,80.77,80.72,80.73,23100.0,57.1895,57.2037,57.1683,57.1753,23100.0
2014-01-16 14:35:00,80.72,80.72,80.64,80.69,20900.0,57.1683,57.1683,57.1116,57.147,20900.0
2014-01-16 14:40:00,80.7,80.72,80.68,80.69,13300.0,57.1541,57.1683,57.1399,57.147,13300.0
2014-01-16 14:45:00,80.69,80.77,80.69,80.77,24700.0,57.147,57.2037,57.147,57.2037,24700.0
2014-01-16 14:50:00,80.77,80.87,80.76,80.87,29500.0,57.2037,57.2745,57.1966,57.2745,29500.0
2014-01-16 14:55:00,80.87,80.95,80.81,80.95,58100.0,57.2745,57.3312,57.232,57.3312,58100.0
2014-01-16 15:00:00,80.94,81.1,80.91,81.08,69800.0,57.3241,57.4374,57.3028,57.4232,69800.0
2014-01-16 15:05:00,81.08,81.2,81.08,81.2,51300.0,57.4232,57.5082,57.4232,57.5082,51300.0
2014-01-16 15:10:00,81.2,81.28,81.14,81.14,44600.0,57.5082,57.5649,57.4657,57.4657,44600.0
2014-01-16 15:15:00,81.13,81.23,81.13,81.19,48200.0,57.4586,57.5295,57.4586,57.5011,48200.0
2014-01-16 15:20:00,81.19,81.21,81.17,81.19,27500.0,57.5011,57.5153,57.487,57.5011,27500.0
2014-01-16 15:25:00,81.19,81.28,81.16,81.23,72800.0,57.5011,57.5649,57.4799,57.5295,72800.0
2014-01-16 15:30:00,81.23,81.25,81.07,81.11,52100.0,57.5295,57.5436,57.4161,57.4445,52100.0
2014-01-16 15:35:00,81.12,81.23,81.1,81.17,78300.0,57.4516,57.5295,57.4374,57.487,78300.0
2014-01-16 15:40:00,81.18,81.28,81.17,81.25,51500.0,57.4941,57.5649,57.487,57.5436,51500.0
2014-01-16 15:45:00,81.24,81.26,81.02,81.03,123600.0,57.5365,57.5507,57.3807,57.3878,123600.0
2014-01-16 15:50:00,81.03,81.11,81.02,81.05,125000.0,57.3878,57.4445,57.3807,57.402,125000.0
2014-01-16 15:55:00,81.04,81.06,80.84,80.93,297600.0,57.3949,57.4091,57.2533,57.317,297600.0
2014-01-17 09:30:00,82.15,82.71,81.76,82.5,445200.0,58.181,58.5776,57.9048,58.4289,445200.0
2014-01-17 09:35:00,82.57,82.6,82.15,82.57,65200.0,58.4785,58.4997,58.181,58.4785,65200.0
2014-01-17 09:40:00,82.58,83.3,82.58,83.3,201700.0,58.4856,58.9955,58.4856,58.9955,201700.0
2014-01-17 09:45:00,83.3,83.5,83.12,83.23,138800.0,58.9955,59.1371,58.868,58.9459,138800.0
2014-01-17 09:50:00,83.22,83.39,83.07,83.36,131800.0,58.9388,59.0592,58.8326,59.038,131800.0
2014-01-17 09:55:00,83.35,83.56,83.28,83.51,144500.0,59.0309,59.1796,58.9813,59.1442,144500.0
2014-01-17 10:00:00,83.51,83.65,83.27,83.6,70400.0,59.1442,59.2434,58.9743,59.208,70400.0
2014-01-17 10:05:00,83.6,83.82,83.6,83.77,82900.0,59.208,59.3638,59.208,59.3284,82900.0
2014-01-17 10:10:00,83.74,83.98,83.64,83.97,75600.0,59.3071,59.4771,59.2363,59.47,75600.0
2014-01-17 10:15:00,83.96,84.17,83.9,84.17,122400.0,59.4629,59.6117,59.4204,59.6117,122400.0
2014-01-17 10:20:00,84.17,84.17,83.85,83.88,67100.0,59.6117,59.6117,59.385,59.4063,67100.0
2014-01-17 10:25:00,83.88,84.07,83.82,84.02,62100.0,59.4063,59.5408,59.3638,59.5054,62100.0
2014-01-17 10:30:00,84.03,84.25,84.02,84.23,71600.0,59.5125,59.6683,59.5054,59.6542,71600.0
2014-01-17 10:35:00,84.23,84.41,84.0,84.08,84200.0,59.6542,59.7816,59.4913,59.5479,84200.0
2014-01-17 10:40:00,84.07,84.14,84.03,84.08,39000.0,59.5408,59.5904,59.5125,59.5479,39000.0
2014-01-17 10:45:00,84.09,84.11,84.03,84.03,30300.0,59.555,59.5692,59.5125,59.5125,30300.0
2014-01-17 10:50:00,84.02,84.02,83.8,83.84,54600.0,59.5054,59.5054,59.3496,59.3779,54600.0
2014-01-17 10:55:00,83.82,83.83,83.7,83.77,70000.0,59.3638,59.3709,59.2788,59.3284,70000.0
2014-01-17 11:00:00,83.79,83.83,83.68,83.77,76700.0,59.3425,59.3709,59.2646,59.3284,76700.0
2014-01-17 11:05:00,83.77,83.81,83.76,83.8,37000.0,59.3284,59.3567,59.3213,59.3496,37000.0
2014-01-17 11:10:00,83.81,83.81,83.6,83.61,41200.0,59.3567,59.3567,59.208,59.215,41200.0
2014-01-17 11:15:00,83.61,83.65,83.57,83.64,31300.0,59.215,59.2434,59.1867,59.2363,31300.0
2014-01-17 11:20:00,83.63,83.63,83.44,83.52,40300.0,59.2292,59.2292,59.0946,59.1513,40300.0
2014-01-17 11:25:00,83.53,83.53,83.36,83.37,39600.0,59.1584,59.1584,59.038,59.0451,39600.0
2014-01-17 11:30:00,83.37,83.48,83.36,83.37,59000.0,59.0451,59.123,59.038,59.0451,59000.0
2014-01-17 11:35:00,83.37,83.4,83.27,83.32,49500.0,59.0451,59.0663,58.9743,59.0097,49500.0
2014-01-17 11:40:00,83.31,83.34,83.23,83.24,27200.0,59.0026,59.0238,58.9459,58.953,27200.0
2014-01-17 11:45:00,83.23,83.23,83.05,83.09,46900.0,58.9459,58.9459,58.8184,58.8468,46900.0
2014-01-17 11:50:00,83.1,83.15,83.02,83.05,29700.0,58.8539,58.8893,58.7972,58.8184,29700.0
2014-01-17 11:55:00,83.04,83.08,83.01,83.03,55600.0,58.8114,58.8397,58.7901,58.8043,55600.0
2014-01-17 12:00:00,83.04,83.19,83.01,83.16,37200.0,58.8114,58.9176,58.7901,58.8963,37200.0
2014-01-17 12:05:00,83.18,83.35,83.17,83.29,46100.0,58.9105,59.0309,58.9034,58.9884,46100.0
2014-01-17 12:10:00,83.29,83.34,83.24,83.29,43200.0,58.9884,59.0238,58.953,58.9884,43200.0
2014-01-17 12:15:00,83.28,83.34,83.26,83.34,23600.0,58.9813,59.0238,58.9672,59.0238,23600.0
2014-01-17 12:20:00,83.34,83.48,83.33,83.48,37700.0,59.0238,59.123,59.0167,59.123,37700.0
2014-01-17 12:25:00,83.48,83.52,83.42,83.43,32900.0,59.123,59.1513,59.0805,59.0876,32900.0
2014-01-17 12:30:00,83.43,83.45,83.35,83.38,28800.0,59.0876,59.1017,59.0309,59.0522,28800.0
2014-01-17 12:35:00,83.38,83.4,83.33,83.33,15000.0,59.0522,59.0663,59.0167,59.0167,15000.0
2014-01-17 12:40:00,83.31,83.33,83.25,83.26,16100.0,59.0026,59.0167,58.9601,58.9672,16100.0
2014-01-17 12:45:00,83.26,83.32,83.21,83.28,21400.0,58.9672,59.0097,58.9318,58.9813,21400.0
2014-01-17 12:50:00,83.26,83.33,83.26,83.3,17900.0,58.9672,59.0167,58.9672,58.9955,17900.0
2014-01-17 12:55:00,83.31,83.35,83.28,83.28,28800.0,59.0026,59.0309,58.9813,58.9813,28800.0
2014-01-17 13:00:00,83.28,83.31,83.27,83.27,21200.0,58.9813,59.0026,58.9743,58.9743,21200.0
2014-01-17 13:05:00,83.27,83.27,83.14,83.14,14600.0,58.9743,58.9743,58.8822,58.8822,14600.0
2014-01-17 13:10:00,83.13,83.15,83.05,83.07,23000.0,58.8751,58.8893,58.8184,58.8326,23000.0
2014-01-17 13:15:00,83.07,83.19,83.06,83.14,29000.0,58.8326,58.9176,58.8255,58.8822,29000.0
2014-01-17 13:20:00,83.14,83.21,83.11,83.21,14300.0,58.8822,58.9318,58.8609,58.9318,14300.0
2014-01-17 13:25:00,83.2,83.27,83.2,83.2,18100.0,58.9247,58.9743,58.9247,58.9247,18100.0
2014-01-17 13:30:00,83.2,83.2,83.13,83.15,12400.0,58.9247,58.9247,58.8751,58.8893,12400.0
2014-01-17 13:35:00,83.15,83.16,83.1,83.13,37600.0,58.8893,58.8963,58.8539,58.8751,37600.0
2014-01-17 13:40:00,83.12,83.15,83.11,83.12,27500.0,58.868,58.8893,58.8609,58.868,27500.0
2014-01-17 13:45:00,83.12,83.16,82.91,82.98,74800.0,58.868,58.8963,58.7193,58.7689,74800.0
2014-01-17 13:50:00,82.98,83.09,82.98,83.09,23200.0,58.7689,58.8468,58.7689,58.8468,23200.0
2014-01-17 13:55:00,83.08,83.09,83.01,83.01,23000.0,58.8397,58.8468,58.7901,58.7901,23000.0
2014-01-17 14:00:00,83.01,83.02,82.9,82.92,23300.0,58.7901,58.7972,58.7122,58.7264,23300.0
2014-01-17 14:05:00,82.92,82.92,82.84,82.9,21900.0,58.7264,58.7264,58.6697,58.7122,21900.0
2014-01-17 14:10:00,82.9,82.93,82.85,82.91,69100.0,58.7122,58.7335,58.6768,58.7193,69100.0
2014-01-17 14:15:00,82.92,82.92,82.82,82.86,35700.0,58.7264,58.7264,58.6555,58.6839,35700.0
2014-01-17 14:20:00,82.86,82.9,82.83,82.83,27400.0,58.6839,58.7122,58.6626,58.6626,27400.0
2014-01-17 14:25:00,82.85,82.85,82.76,82.78,42800.0,58.6768,58.6768,58.6131,58.6272,42800.0
2014-01-17 14:30:00,82.79,82.81,82.63,82.64,20800.0,58.6343,58.6485,58.521,58.5281,20800.0
2014-01-17 14:35:00,82.63,82.64,82.55,82.58,36100.0,58.521,58.5281,58.4643,58.4856,36100.0
2014-01-17 14:40:00,82.58,82.61,82.55,82.58,38400.0,58.4856,58.5068,58.4643,58.4856,38400.0
2014-01-17 14:45:00,82.57,82.62,82.54,82.59,26700.0,58.4785,58.5139,58.4572,58.4927,26700.0
2014-01-17 14:50:00,82.59,82.6,82.55,82.57,18300.0,58.4927,58.4997,58.4643,58.4785,18300.0
2014-01-17 14:55:00,82.58,82.59,82.54,82.55,24500.0,58.4856,58.4927,58.4572,58.4643,24500.0
2014-01-17 15:00:00,82.56,82.66,82.56,82.62,38700.0,58.4714,58.5422,58.4714,58.5139,38700.0
2014-01-17 15:05:00,82.62,82.63,82.5,82.53,44800.0,58.5139,58.521,58.4289,58.4502,44800.0
2014-01-17 15:10:00,82.54,82.55,82.42,82.53,45700.0,58.4572,58.4643,58.3723,58.4502,45700.0
2014-01-17 15:15:00,82.52,82.52,82.38,82.39,39600.0,58.4431,58.4431,58.3439,58.351,39600.0
2014-01-17 15:20:00,82.39,82.41,82.34,82.35,54100.0,58.351,58.3652,58.3156,58.3227,54100.0
2014-01-17 15:25:00,82.35,82.4,82.33,82.34,78500.0,58.3227,58.3581,58.3085,58.3156,78500.0
2014-01-17 15:30:00,82.34,82.37,82.19,82.21,60400.0,58.3156,58.3368,58.2094,58.2235,60400.0
2014-01-17 15:35:00,82.21,82.32,82.19,82.26,46600.0,58.2235,58.3014,58.2094,58.2589,46600.0
2014-01-17 15:40:00,82.26,82.3,82.23,82.26,45500.0,58.2589,58.2873,58.2377,58.2589,45500.0
2014-01-17 15:45:00,82.26,82.36,82.26,82.33,87700.0,58.2589,58.3298,58.2589,58.3085,87700.0
2014-01-17 15:50:00,82.32,82.37,82.26,82.3,103400.0,58.3014,58.3368,58.2589,58.2873,103400.0
2014-01-17 15:55:00,82.29,82.3,82.18,82.27,117800.0,58.2802,58.2873,58.2023,58.266,117800.0
2014-01-21 09:30:00,82.75,83.17,82.62,83.14,107800.0,58.606,58.9034,58.5139,58.8822,107800.0
2014-01-21 09:35:00,83.14,83.16,82.91,83.1,38700.0,58.8822,58.8963,58.7193,58.8539,38700.0
2014-01-21 09:40:00,83.07,83.62,83.07,83.61,80200.0,58.8326,59.2221,58.8326,59.215,80200.0
2014-01-21 09:45:00,83.62,83.95,83.6,83.94,70400.0,59.2221,59.4558,59.208,59.4488,70400.0
2014-01-21 09:50:00,83.94,84.07,83.83,84.07,107100.0,59.4488,59.5408,59.3709,59.5408,107100.0
2014-01-21 09:55:00,84.06,84.06,83.89,84.01,94700.0,59.5338,59.5338,59.4134,59.4983,94700.0
2014-01-21 10:00:00,84.0,84.01,83.5,83.74,59100.0,59.4913,59.4983,59.1371,59.3071,59100.0
2014-01-21 10:05:00,83.72,83.97,83.71,83.97,88600.0,59.293,59.47,59.2859,59.47,88600.0
2014-01-21 10:10:00,83.94,83.99,83.66,83.76,66500.0,59.4488,59.4842,59.2505,59.3213,66500.0
2014-01-21 10:15:00,83.75,83.89,83.67,83.89,52500.0,59.3142,59.4134,59.2575,59.4134,52500.0
2014-01-21 10:20:00,83.87,83.94,83.8,83.87,78500.0,59.3992,59.4488,59.3496,59.3992,78500.0
2014-01-21 10:25:00,83.87,83.9,83.74,83.75,38500.0,59.3992,59.4204,59.3071,59.3142,38500.0
2014-01-21 10:30:00,83.75,83.87,83.68,83.81,120700.0,59.3142,59.3992,59.2646,59.3567,120700.0
2014-01-21 10:35:00,83.81,83.96,83.81,83.94,56100.0,59.3567,59.4629,59.3567,59.4488,56100.0
2014-01-21 10:40:00,83.92,84.08,83.92,84.07,43800.0,59.4346,59.5479,59.4346,59.5408,43800.0
2014-01-21 10:45:00,84.08,84.15,83.99,84.0,70100.0,59.5479,59.5975,59.4842,59.4913,70100.0
2014-01-21 10:50:00,84.0,84.07,83.97,84.01,40000.0,59.4913,59.5408,59.47,59.4983,40000.0
2014-01-21 10:55:00,84.02,84.09,84.0,84.06,28500.0,59.5054,59.555,59.4913,59.5338,28500.0
2014-01-21 11:00:00,84.07,84.2,84.04,84.2,49900.0,59.5408,59.6329,59.5196,59.6329,49900.0
2014-01-21 11:05:00,84.19,84.28,84.19,84.25,120900.0,59.6258,59.6896,59.6258,59.6683,120900.0
2014-01-21 11:10:00,84.25,84.25,83.92,84.0,71400.0,59.6683,59.6683,59.4346,59.4913,71400.0
2014-01-21 11:15:00,84.01,84.04,83.96,83.96,55600.0,59.4983,59.5196,59.4629,59.4629,55600.0
2014-01-21 11:20:00,83.94,84.03,83.9,84.0,89600.0,59.4488,59.5125,59.4204,59.4913,89600.0
2014-01-21 11:25:00,83.98,84.03,83.95,84.01,27200.0,59.4771,59.5125,59.4558,59.4983,27200.0
2014-01-21 11:30:00,84.01,84.09,83.97,84.02,48900.0,59.4983,59.555,59.47,59.5054,48900.0
2014-01-21 11:35:00,84.0,84.09,83.98,84.03,23400.0,59.4913,59.555,59.4771,59.5125,23400.0
2014-01-21 11:40:00,84.01,84.05,83.98,84.0,31600.0,59.4983,59.5267,59.4771,59.4913,31600.0
2014-01-21 11:45:00,84.0,84.01,83.9,83.91,33400.0,59.4913,59.4983,59.4204,59.4275,33400.0
2014-01-21 11:50:00,83.91,83.91,83.75,83.76,38800.0,59.4275,59.4275,59.3142,59.3213,38800.0
2014-01-21 11:55:00,83.76,83.92,83.7,83.9,68500.0,59.3213,59.4346,59.2788,59.4204,68500.0
2014-01-21 12:00:00,83.88,83.88,83.79,83.82,42700.0,59.4063,59.4063,59.3425,59.3638,42700.0
2014-01-21 12:05:00,83.83,83.87,83.71,83.76,48600.0,59.3709,59.3992,59.2859,59.3213,48600.0
2014-01-21 12:10:00,83.75,83.85,83.66,83.84,36800.0,59.3142,59.385,59.2505,59.3779,36800.0
2014-01-21 12:15:00,83.85,83.87,83.81,83.84,31400.0,59.385,59.3992,59.3567,59.3779,31400.0
2014-01-21 12:20:00,83.84,83.93,83.76,83.87,85000.0,59.3779,59.4417,59.3213,59.3992,85000.0
2014-01-21 12:25:00,83.86,83.86,83.75,83.79,50300.0,59.3921,59.3921,59.3142,59.3425,50300.0
2014-01-21 12:30:00,83.79,83.81,83.76,83.76,24400.0,59.3425,59.3567,59.3213,59.3213,24400.0
2014-01-21 12:35:00,83.76,83.8,83.76,83.79,23600.0,59.3213,59.3496,59.3213,59.3425,23600.0
2014-01-21 12:40:00,83.79,83.83,83.7,83.71,40200.0,59.3425,59.3709,59.2788,59.2859,40200.0
2014-01-21 12:45:00,83.71,83.79,83.71,83.76,13800.0,59.2859,59.3425,59.2859,59.3213,13800.0
2014-01-21 12:50:00,83.77,83.78,83.74,83.75,27000.0,59.3284,59.3354,59.3071,59.3142,27000.0
2014-01-21 12:55:00,83.76,83.89,83.75,83.88,30700.0,59.3213,59.4134,59.3142,59.4063,30700.0
2014-01-21 13:00:00,83.88,83.93,83.88,83.92,32400.0,59.4063,59.4417,59.4063,59.4346,32400.0
2014-01-21 13:05:00,83.92,84.03,83.91,84.01,41000.0,59.4346,59.5125,59.4275,59.4983,41000.0
2014-01-21 13:10:00,84.0,84.05,83.98,84.03,37000.0,59.4913,59.5267,59.4771,59.5125,37000.0
2014-01-21 13:15:00,84.02,84.16,84.01,84.14,29500.0,59.5054,59.6046,59.4983,59.5904,29500.0
2014-01-21 13:20:00,84.13,84.15,84.04,84.05,24000.0,59.5833,59.5975,59.5196,59.5267,24000.0
2014-01-21 13:25:00,84.06,84.12,84.04,84.05,19000.0,59.5338,59.5762,59.5196,59.5267,19000.0
2014-01-21 13:30:00,84.05,84.15,84.04,84.13,13200.0,59.5267,59.5975,59.5196,59.5833,13200.0
2014-01-21 13:35:00,84.13,84.14,84.08,84.09,15900.0,59.5833,59.5904,59.5479,59.555,15900.0
2014-01-21 13:40:00,84.07,84.12,84.06,84.09,19700.0,59.5408,59.5762,59.5338,59.555,19700.0
2014-01-21 13:45:00,84.1,84.13,84.05,84.05,25600.0,59.5621,59.5833,59.5267,59.5267,25600.0
2014-01-21 13:50:00,84.05,84.08,84.02,84.02,22200.0,59.5267,59.5479,59.5054,59.5054,22200.0
2014-01-21 13:55:00,84.01,84.07,83.95,83.96,67200.0,59.4983,59.5408,59.4558,59.4629,67200.0
2014-01-21 14:00:00,83.96,84.07,83.96,84.07,31500.0,59.4629,59.5408,59.4629,59.5408,31500.0
2014-01-21 14:05:00,84.05,84.07,83.88,83.95,23400.0,59.5267,59.5408,59.4063,59.4558,23400.0
2014-01-21 14:10:00,83.94,84.05,83.9,84.04,63900.0,59.4488,59.5267,59.4204,59.5196,63900.0
2014-01-21 14:15:00,84.05,84.05,83.89,83.91,50200.0,59.5267,59.5267,59.4134,59.4275,50200.0
2014-01-21 14:20:00,83.89,84.0,83.89,83.94,24600.0,59.4134,59.4913,59.4134,59.4488,24600.0
2014-01-21 14:25:00,83.93,84.0,83.93,83.95,18200.0,59.4417,59.4913,59.4417,59.4558,18200.0
2014-01-21 14:30:00,83.96,84.04,83.93,84.04,19400.0,59.4629,59.5196,59.4417,59.5196,19400.0
2014-01-21 14:35:00,84.04,84.15,84.03,84.1,42700.0,59.5196,59.5975,59.5125,59.5621,42700.0
2014-01-21 14:40:00,84.1,84.13,84.05,84.09,39400.0,59.5621,59.5833,59.5267,59.555,39400.0
2014-01-21 14:45:00,84.09,84.11,84.04,84.05,42200.0,59.555,59.5692,59.5196,59.5267,42200.0
2014-01-21 14:50:00,84.06,84.06,83.94,83.99,32300.0,59.5338,59.5338,59.4488,59.4842,32300.0
2014-01-21 14:55:00,83.99,84.07,83.99,84.06,28000.0,59.4842,59.5408,59.4842,59.5338,28000.0
2014-01-21 15:00:00,84.06,84.11,84.06,84.06,36100.0,59.5338,59.5692,59.5338,59.5338,36100.0
2014-01-21 15:05:00,84.06,84.12,84.0,84.01,44300.0,59.5338,59.5762,59.4913,59.4983,44300.0
2014-01-21 15:10:00,84.01,84.04,84.0,84.0,23300.0,59.4983,59.5196,59.4913,59.4913,23300.0
2014-01-21 15:15:00,84.0,84.05,83.96,84.04,34800.0,59.4913,59.5267,59.4629,59.5196,34800.0
2014-01-21 15:20:00,84.05,84.06,83.99,84.02,27200.0,59.5267,59.5338,59.4842,59.5054,27200.0
2014-01-21 15:25:00,84.01,84.03,83.97,83.97,40100.0,59.4983,59.5125,59.47,59.47,40100.0
2014-01-21 15:30:00,83.97,84.01,83.95,83.96,40100.0,59.47,59.4983,59.4558,59.4629,40100.0
2014-01-21 15:35:00,83.95,84.06,83.94,84.06,56800.0,59.4558,59.5338,59.4488,59.5338,56800.0
2014-01-21 15:40:00,84.05,84.11,84.04,84.09,55500.0,59.5267,59.5692,59.5196,59.555,55500.0
2014-01-21 15:45:00,84.1,84.13,84.04,84.05,74600.0,59.5621,59.5833,59.5196,59.5267,74600.0
2014-01-21 15:50:00,84.05,84.09,84.03,84.05,111800.0,59.5267,59.555,59.5125,59.5267,111800.0
2014-01-21 15:55:00,84.03,84.13,84.03,84.1,215200.0,59.5125,59.5833,59.5125,59.5621,215200.0
2014-01-22 09:30:00,84.22,84.43,83.97,84.23,63900.0,59.6471,59.7958,59.47,59.6542,63900.0
2014-01-22 09:35:00,84.21,84.29,84.05,84.2,26000.0,59.64,59.6966,59.5267,59.6329,26000.0
2014-01-22 09:40:00,84.19,84.39,84.16,84.28,31700.0,59.6258,59.7675,59.6046,59.6896,31700.0
2014-01-22 09:45:00,84.27,84.27,84.0,84.13,88300.0,59.6825,59.6825,59.4913,59.5833,88300.0
2014-01-22 09:50:00,84.15,84.15,83.95,84.07,19700.0,59.5975,59.5975,59.4558,59.5408,19700.0
2014-01-22 09:55:00,84.08,84.08,83.88,84.0,24200.0,59.5479,59.5479,59.4063,59.4913,24200.0
2014-01-22 10:00:00,84.01,84.16,84.01,84.08,31700.0,59.4983,59.6046,59.4983,59.5479,31700.0
2014-01-22 10:05:00,84.07,84.08,84.03,84.08,29800.0,59.5408,59.5479,59.5125,59.5479,29800.0
2014-01-22 10:10:00,84.07,84.11,84.02,84.04,45900.0,59.5408,59.5692,59.5054,59.5196,45900.0
2014-01-22 10:15:00,84.03,84.1,84.01,84.08,44400.0,59.5125,59.5621,59.4983,59.5479,44400.0
2014-01-22 10:20:00,84.07,84.07,84.0,84.01,38000.0,59.5408,59.5408,59.4913,59.4983,38000.0
2014-01-22 10:25:00,84.02,84.06,83.94,83.98,37800.0,59.5054,59.5338,59.4488,59.4771,37800.0
2014-01-22 10:30:00,83.99,83.99,83.85,83.87,24000.0,59.4842,59.4842,59.385,59.3992,24000.0
2014-01-22 10:35:00,83.86,83.89,83.81,83.82,38300.0,59.3921,59.4134,59.3567,59.3638,38300.0
2014-01-22 10:40:00,83.8,83.87,83.66,83.66,22200.0,59.3496,59.3992,59.2505,59.2505,22200.0
2014-01-22 10:45:00,83.67,83.7,83.59,83.61,34400.0,59.2575,59.2788,59.2009,59.215,34400.0
2014-01-22 10:50:00,83.59,83.68,83.56,83.56,26000.0,59.2009,59.2646,59.1796,59.1796,26000.0
2014-01-22 10:55:00,83.6,83.6,83.45,83.47,36200.0,59.208,59.208,59.1017,59.1159,36200.0
2014-01-22 11:00:00,83.47,83.59,83.45,83.57,44500.0,59.1159,59.2009,59.1017,59.1867,44500.0
2014-01-22 11:05:00,83.56,83.78,83.56,83.77,26300.0,59.1796,59.3354,59.1796,59.3284,26300.0
2014-01-22 11:10:00,83.77,83.78,83.73,83.73,22900.0,59.3284,59.3354,59.3,59.3,22900.0
2014-01-22 11:15:00,83.72,83.74,83.51,83.55,24200.0,59.293,59.3071,59.1442,59.1726,24200.0
2014-01-22 11:20:00,83.55,83.6,83.53,83.6,12900.0,59.1726,59.208,59.1584,59.208,12900.0
2014-01-22 11:25:00,83.6,83.73,83.59,83.73,20600.0,59.208,59.3,59.2009,59.3,20600.0
2014-01-22 11:30:00,83.73,83.79,83.59,83.59,20300.0,59.3,59.3425,59.2009,59.2009,20300.0
2014-01-22 11:35:00,83.62,83.64,83.53,83.64,16800.0,59.2221,59.2363,59.1584,59.2363,16800.0
2014-01-22 11:40:00,83.64,83.66,83.62,83.65,9200.0,59.2363,59.2505,59.2221,59.2434,9200.0
2014-01-22 11:45:00,83.65,83.7,83.65,83.69,12400.0,59.2434,59.2788,59.2434,59.2717,12400.0
2014-01-22 11:50:00,83.69,83.77,83.68,83.75,16100.0,59.2717,59.3284,59.2646,59.3142,16100.0
2014-01-22 11:55:00,83.74,83.76,83.63,83.66,17900.0,59.3071,59.3213,59.2292,59.2505,17900.0
2014-01-22 12:00:00,83.67,83.7,83.64,83.66,9900.0,59.2575,59.2788,59.2363,59.2505,9900.0
2014-01-22 12:05:00,83.65,83.76,83.65,83.76,16800.0,59.2434,59.3213,59.2434,59.3213,16800.0
2014-01-22 12:10:00,83.76,83.88,83.76,83.88,41300.0,59.3213,59.4063,59.3213,59.4063,41300.0
2014-01-22 12:15:00,83.89,83.9,83.85,83.88,27800.0,59.4134,59.4204,59.385,59.4063,27800.0
2014-01-22 12:20:00,83.88,83.94,83.88,83.9,22300.0,59.4063,59.4488,59.4063,59.4204,22300.0
2014-01-22 12:25:00,83.89,83.93,83.89,83.93,22400.0,59.4134,59.4417,59.4134,59.4417,22400.0
2014-01-22 12:30:00,83.93,83.93,83.87,83.87,13000.0,59.4417,59.4417,59.3992,59.3992,13000.0
2014-01-22 12:35:00,83.87,83.87,83.82,83.84,12500.0,59.3992,59.3992,59.3638,59.3779,12500.0
2014-01-22 12:40:00,83.84,83.87,83.83,83.85,25700.0,59.3779,59.3992,59.3709,59.385,25700.0
2014-01-22 12:45:00,83.85,83.9,83.83,83.89,19900.0,59.385,59.4204,59.3709,59.4134,19900.0
2014-01-22 12:50:00,83.89,84.09,83.88,84.09,42900.0,59.4134,59.555,59.4063,59.555,42900.0
2014-01-22 12:55:00,84.1,84.14,84.09,84.13,24400.0,59.5621,59.5904,59.555,59.5833,24400.0
2014-01-22 13:00:00,84.13,84.14,83.97,84.01,27600.0,59.5833,59.5904,59.47,59.4983,27600.0
2014-01-22 13:05:00,84.01,84.03,83.98,84.01,12100.0,59.4983,59.5125,59.4771,59.4983,12100.0
2014-01-22 13:10:00,84.01,84.05,83.97,84.05,32300.0,59.4983,59.5267,59.47,59.5267,32300.0
2014-01-22 13:15:00,84.04,84.04,83.97,83.99,21800.0,59.5196,59.5196,59.47,59.4842,21800.0
2014-01-22 13:20:00,83.98,83.98,83.91,83.91,9900.0,59.4771,59.4771,59.4275,59.4275,9900.0
2014-01-22 13:25:00,83.92,83.98,83.91,83.95,10100.0,59.4346,59.4771,59.4275,59.4558,10100.0
2014-01-22 13:30:00,83.95,83.96,83.93,83.93,25300.0,59.4558,59.4629,59.4417,59.4417,25300.0
2014-01-22 13:35:00,83.94,83.95,83.88,83.88,16000.0,59.4488,59.4558,59.4063,59.4063,16000.0
2014-01-22 13:40:00,83.88,83.89,83.84,83.85,9300.0,59.4063,59.4134,59.3779,59.385,9300.0
2014-01-22 13:45:00,83.85,83.9,83.81,83.81,17200.0,59.385,59.4204,59.3567,59.3567,17200.0
2014-01-22 13:50:00,83.82,83.85,83.76,83.81,23000.0,59.3638,59.385,59.3213,59.3567,23000.0
2014-01-22 13:55:00,83.82,83.85,83.8,83.85,13200.0,59.3638,59.385,59.3496,59.385,13200.0
2014-01-22 14:00:00,83.85,83.9,83.85,83.86,26400.0,59.385,59.4204,59.385,59.3921,26400.0
2014-01-22 14:05:00,83.86,83.92,83.86,83.89,22300.0,59.3921,59.4346,59.3921,59.4134,22300.0
2014-01-22 14:10:00,83.9,83.93,83.87,83.87,17700.0,59.4204,59.4417,59.3992,59.3992,17700.0
2014-01-22 14:15:00,83.87,84.01,83.87,84.0,34800.0,59.3992,59.4983,59.3992,59.4913,34800.0
2014-01-22 14:20:00,84.0,84.14,84.0,84.13,43500.0,59.4913,59.5904,59.4913,59.5833,43500.0
2014-01-22 14:25:00,84.13,84.14,84.09,84.13,46900.0,59.5833,59.5904,59.555,59.5833,46900.0
2014-01-22 14:30:00,84.13,84.18,84.13,84.18,31500.0,59.5833,59.6187,59.5833,59.6187,31500.0
2014-01-22 14:35:00,84.2,84.23,84.17,84.17,15200.0,59.6329,59.6542,59.6117,59.6117,15200.0
2014-01-22 14:40:00,84.17,84.18,84.16,84.16,14300.0,59.6117,59.6187,59.6046,59.6046,14300.0
2014-01-22 14:45:00,84.17,84.17,84.1,84.13,23600.0,59.6117,59.6117,59.5621,59.5833,23600.0
2014-01-22 14:50:00,84.14,84.14,84.1,84.11,14700.0,59.5904,59.5904,59.5621,59.5692,14700.0
2014-01-22 14:55:00,84.1,84.16,84.09,84.15,13600.0,59.5621,59.6046,59.555,59.5975,13600.0
2014-01-22 15:00:00,84.15,84.26,84.15,84.24,22000.0,59.5975,59.6754,59.5975,59.6612,22000.0
2014-01-22 15:05:00,84.25,84.28,84.14,84.14,26600.0,59.6683,59.6896,59.5904,59.5904,26600.0
2014-01-22 15:10:00,84.14,84.19,84.1,84.19,16200.0,59.5904,59.6258,59.5621,59.6258,16200.0
2014-01-22 15:15:00,84.19,84.19,84.1,84.11,15000.0,59.6258,59.6258,59.5621,59.5692,15000.0
2014-01-22 15:20:00,84.12,84.21,84.12,84.14,31900.0,59.5762,59.64,59.5762,59.5904,31900.0
2014-01-22 15:25:00,84.14,84.19,84.13,84.15,28300.0,59.5904,59.6258,59.5833,59.5975,28300.0
2014-01-22 15:30:00,84.15,84.18,84.09,84.16,35600.0,59.5975,59.6187,59.555,59.6046,35600.0
2014-01-22 15:35:00,84.15,84.31,84.15,84.3,43600.0,59.5975,59.7108,59.5975,59.7037,43600.0
2014-01-22 15:40:00,84.3,84.32,84.24,84.25,44200.0,59.7037,59.7179,59.6612,59.6683,44200.0
2014-01-22 15:45:00,84.25,84.35,84.24,84.34,120500.0,59.6683,59.7391,59.6612,59.7321,120500.0
2014-01-22 15:50:00,84.34,84.35,84.26,84.28,60200.0,59.7321,59.7391,59.6754,59.6896,60200.0
2014-01-22 15:55:00,84.28,84.31,84.17,84.22,148700.0,59.6896,59.7108,59.6117,59.6471,148700.0
2014-01-23 09:30:00,83.66,83.78,82.75,82.92,91200.0,59.2505,59.3354,58.606,58.7264,91200.0
2014-01-23 09:35:00,82.91,83.65,82.9,83.42,81900.0,58.7193,59.2434,58.7122,59.0805,81900.0
2014-01-23 09:40:00,83.37,83.5,83.28,83.4,74900.0,59.0451,59.1371,58.9813,59.0663,74900.0
2014-01-23 09:45:00,83.34,83.43,83.11,83.21,49200.0,59.0238,59.0876,58.8609,58.9318,49200.0
2014-01-23 09:50:00,83.18,83.21,82.94,83.15,67100.0,58.9105,58.9318,58.7405,58.8893,67100.0
2014-01-23 09:55:00,83.13,83.27,83.08,83.1,33100.0,58.8751,58.9743,58.8397,58.8539,33100.0
2014-01-23 10:00:00,83.16,83.31,83.09,83.16,31200.0,58.8963,59.0026,58.8468,58.8963,31200.0
2014-01-23 10:05:00,83.19,83.33,83.13,83.28,51700.0,58.9176,59.0167,58.8751,58.9813,51700.0
2014-01-23 10:10:00,83.28,83.38,83.25,83.33,36300.0,58.9813,59.0522,58.9601,59.0167,36300.0
2014-01-23 10:15:00,83.31,83.36,83.25,83.29,47800.0,59.0026,59.038,58.9601,58.9884,47800.0
2014-01-23 10:20:00,83.29,83.33,83.26,83.29,54100.0,58.9884,59.0167,58.9672,58.9884,54100.0
2014-01-23 10:25:00,83.29,83.3,83.21,83.23,28000.0,58.9884,58.9955,58.9318,58.9459,28000.0
2014-01-23 10:30:00,83.22,83.24,83.12,83.2,29700.0,58.9388,58.953,58.868,58.9247,29700.0
2014-01-23 10:35:00,83.2,83.21,83.06,83.1,49900.0,58.9247,58.9318,58.8255,58.8539,49900.0
2014-01-23 10:40:00,83.09,83.12,82.98,83.09,21600.0,58.8468,58.868,58.7689,58.8468,21600.0
2014-01-23 10:45:00,83.07,83.09,82.95,82.96,14200.0,58.8326,58.8468,58.7476,58.7547,14200.0
2014-01-23 10:50:00,82.96,82.99,82.82,82.84,31200.0,58.7547,58.7759,58.6555,58.6697,31200.0
2014-01-23 10:55:00,82.87,83.0,82.87,82.99,17300.0,58.691,58.783,58.691,58.7759,17300.0
2014-01-23 11:00:00,82.97,82.97,82.76,82.8,21400.0,58.7618,58.7618,58.6131,58.6414,21400.0
2014-01-23 11:05:00,82.78,82.94,82.78,82.86,15800.0,58.6272,58.7405,58.6272,58.6839,15800.0
2014-01-23 11:10:00,82.84,82.87,82.77,82.84,43800.0,58.6697,58.691,58.6201,58.6697,43800.0
2014-01-23 11:15:00,82.83,83.12,82.83,83.03,23700.0,58.6626,58.868,58.6626,58.8043,23700.0
2014-01-23 11:20:00,83.03,83.03,82.93,83.01,28400.0,58.8043,58.8043,58.7335,58.7901,28400.0
2014-01-23 11:25:00,83.01,83.08,82.98,83.03,19000.0,58.7901,58.8397,58.7689,58.8043,19000.0
2014-01-23 11:30:00,83.02,83.02,82.91,82.91,17100.0,58.7972,58.7972,58.7193,58.7193,17100.0
2014-01-23 11:35:00,82.92,82.97,82.85,82.88,25300.0,58.7264,58.7618,58.6768,58.698,25300.0
2014-01-23 11:40:00,82.87,82.96,82.85,82.96,13700.0,58.691,58.7547,58.6768,58.7547,13700.0
2014-01-23 11:45:00,82.97,83.03,82.93,82.97,26400.0,58.7618,58.8043,58.7335,58.7618,26400.0
2014-01-23 11:50:00,82.96,83.09,82.96,82.99,61500.0,58.7547,58.8468,58.7547,58.7759,61500.0
2014-01-23 11:55:00,82.99,83.02,82.97,82.98,28300.0,58.7759,58.7972,58.7618,58.7689,28300.0
2014-01-23 12:00:00,82.97,82.98,82.78,82.79,28800.0,58.7618,58.7689,58.6272,58.6343,28800.0
2014-01-23 12:05:00,82.8,82.8,82.67,82.75,19300.0,58.6414,58.6414,58.5493,58.606,19300.0
2014-01-23 12:10:00,82.75,82.77,82.7,82.74,12100.0,58.606,58.6201,58.5706,58.5989,12100.0
2014-01-23 12:15:00,82.73,82.8,82.73,82.76,23200.0,58.5918,58.6414,58.5918,58.6131,23200.0
2014-01-23 12:20:00,82.76,82.77,82.61,82.64,36800.0,58.6131,58.6201,58.5068,58.5281,36800.0
2014-01-23 12:25:00,82.65,82.67,82.59,82.61,18400.0,58.5351,58.5493,58.4927,58.5068,18400.0
2014-01-23 12:30:00,82.61,82.61,82.54,82.56,26500.0,58.5068,58.5068,58.4572,58.4714,26500.0
2014-01-23 12:35:00,82.56,82.63,82.54,82.61,35700.0,58.4714,58.521,58.4572,58.5068,35700.0
2014-01-23 12:40:00,82.62,82.67,82.57,82.59,34300.0,58.5139,58.5493,58.4785,58.4927,34300.0
2014-01-23 12:45:00,82.58,82.66,82.58,82.63,16100.0,58.4856,58.5422,58.4856,58.521,16100.0
2014-01-23 12:50:00,82.64,82.64,82.53,82.57,24600.0,58.5281,58.5281,58.4502,58.4785,24600.0
2014-01-23 12:55:00,82.55,82.55,82.42,82.43,41400.0,58.4643,58.4643,58.3723,58.3793,41400.0
2014-01-23 13:00:00,82.43,82.44,82.32,82.36,46000.0,58.3793,58.3864,58.3014,58.3298,46000.0
2014-01-23 13:05:00,82.38,82.39,82.32,82.36,39100.0,58.3439,58.351,58.3014,58.3298,39100.0
2014-01-23 13:10:00,82.36,82.44,82.3,82.32,23300.0,58.3298,58.3864,58.2873,58.3014,23300.0
2014-01-23 13:15:00,82.32,82.43,82.32,82.43,11600.0,58.3014,58.3793,58.3014,58.3793,11600.0
2014-01-23 13:20:00,82.42,82.45,82.37,82.44,11500.0,58.3723,58.3935,58.3368,58.3864,11500.0
2014-01-23 13:25:00,82.45,82.51,82.42,82.47,13600.0,58.3935,58.436,58.3723,58.4077,13600.0
2014-01-23 13:30:00,82.45,82.49,82.42,82.47,17400.0,58.3935,58.4218,58.3723,58.4077,17400.0
2014-01-23 13:35:00,82.44,82.47,82.39,82.39,15500.0,58.3864,58.4077,58.351,58.351,15500.0
2014-01-23 13:40:00,82.39,82.43,82.31,82.32,21300.0,58.351,58.3793,58.2944,58.3014,21300.0
2014-01-23 13:45:00,82.31,82.37,82.23,82.24,15700.0,58.2944,58.3368,58.2377,58.2448,15700.0
2014-01-23 13:50:00,82.25,82.4,82.25,82.36,16900.0,58.2519,58.3581,58.2519,58.3298,16900.0
2014-01-23 13:55:00,82.37,82.39,82.3,82.32,8400.0,58.3368,58.351,58.2873,58.3014,8400.0
2014-01-23 14:00:00,82.33,82.41,82.32,82.4,13800.0,58.3085,58.3652,58.3014,58.3581,13800.0
2014-01-23 14:05:00,82.4,82.41,82.37,82.4,17000.0,58.3581,58.3652,58.3368,58.3581,17000.0
2014-01-23 14:10:00,82.39,82.42,82.33,82.39,22300.0,58.351,58.3723,58.3085,58.351,22300.0
2014-01-23 14:15:00,82.38,82.45,82.38,82.45,18800.0,58.3439,58.3935,58.3439,58.3935,18800.0
2014-01-23 14:20:00,82.46,82.5,82.42,82.45,13200.0,58.4006,58.4289,58.3723,58.3935,13200.0
2014-01-23 14:25:00,82.45,82.47,82.38,82.4,14900.0,58.3935,58.4077,58.3439,58.3581,14900.0
2014-01-23 14:30:00,82.42,82.45,82.41,82.45,9300.0,58.3723,58.3935,58.3652,58.3935,9300.0
2014-01-23 14:35:00,82.45,82.52,82.41,82.5,18100.0,58.3935,58.4431,58.3652,58.4289,18100.0
2014-01-23 14:40:00,82.5,82.57,82.46,82.57,22500.0,58.4289,58.4785,58.4006,58.4785,22500.0
2014-01-23 14:45:00,82.57,82.6,82.53,82.58,16600.0,58.4785,58.4997,58.4502,58.4856,16600.0
2014-01-23 14:50:00,82.58,82.65,82.57,82.63,15500.0,58.4856,58.5351,58.4785,58.521,15500.0
2014-01-23 14:55:00,82.64,82.67,82.58,82.59,17000.0,58.5281,58.5493,58.4856,58.4927,17000.0
2014-01-23 15:00:00,82.6,82.6,82.53,82.56,25500.0,58.4997,58.4997,58.4502,58.4714,25500.0
2014-01-23 15:05:00,82.55,82.55,82.45,82.45,41000.0,58.4643,58.4643,58.3935,58.3935,41000.0
2014-01-23 15:10:00,82.45,82.51,82.43,82.51,24700.0,58.3935,58.436,58.3793,58.436,24700.0
2014-01-23 15:15:00,82.51,82.51,82.43,82.45,34300.0,58.436,58.436,58.3793,58.3935,34300.0
2014-01-23 15:20:00,82.46,82.56,82.44,82.56,23600.0,58.4006,58.4714,58.3864,58.4714,23600.0
2014-01-23 15:25:00,82.56,82.58,82.49,82.52,36100.0,58.4714,58.4856,58.4218,58.4431,36100.0
2014-01-23 15:30:00,82.52,82.57,82.52,82.54,40600.0,58.4431,58.4785,58.4431,58.4572,40600.0
2014-01-23 15:35:00,82.54,82.65,82.54,82.59,81800.0,58.4572,58.5351,58.4572,58.4927,81800.0
2014-01-23 15:40:00,82.58,82.64,82.53,82.64,64300.0,58.4856,58.5281,58.4502,58.5281,64300.0
2014-01-23 15:45:00,82.64,82.72,82.62,82.64,73700.0,58.5281,58.5847,58.5139,58.5281,73700.0
2014-01-23 15:50:00,82.64,82.7,82.63,82.65,68000.0,58.5281,58.5706,58.521,58.5351,68000.0
2014-01-23 15:55:00,82.64,82.69,82.62,82.66,148300.0,58.5281,58.5635,58.5139,58.5422,148300.0
2014-01-24 09:30:00,82.13,82.29,81.84,82.0,75600.0,58.1669,58.2802,57.9615,58.0748,75600.0
2014-01-24 09:35:00,81.99,82.07,81.74,81.75,31200.0,58.0677,58.1244,57.8907,57.8977,31200.0
2014-01-24 09:40:00,81.82,82.0,81.75,81.94,31000.0,57.9473,58.0748,57.8977,58.0323,31000.0
2014-01-24 09:45:00,81.94,82.11,81.91,82.09,20700.0,58.0323,58.1527,58.0111,58.1385,20700.0
2014-01-24 09:50:00,82.1,82.1,81.97,82.06,19400.0,58.1456,58.1456,58.0536,58.1173,19400.0
2014-01-24 09:55:00,82.02,82.05,81.94,81.95,9500.0,58.089,58.1102,58.0323,58.0394,9500.0
2014-01-24 10:00:00,81.96,82.04,81.9,82.01,16800.0,58.0465,58.1031,58.004,58.0819,16800.0
2014-01-24 10:05:00,81.99,82.05,81.98,82.03,12000.0,58.0677,58.1102,58.0606,58.096,12000.0
2014-01-24 10:10:00,82.04,82.04,81.81,81.81,10000.0,58.1031,58.1031,57.9402,57.9402,10000.0
2014-01-24 10:15:00,81.8,81.8,81.58,81.74,30000.0,57.9332,57.9332,57.7773,57.8907,30000.0
2014-01-24 10:20:00,81.73,81.89,81.68,81.84,13300.0,57.8836,57.9969,57.8482,57.9615,13300.0
2014-01-24 10:25:00,81.84,81.92,81.76,81.92,12600.0,57.9615,58.0181,57.9048,58.0181,12600.0
2014-01-24 10:30:00,81.89,81.89,81.63,81.67,29000.0,57.9969,57.9969,57.8128,57.8411,29000.0
2014-01-24 10:35:00,81.69,81.77,81.66,81.7,17700.0,57.8552,57.9119,57.834,57.8623,17700.0
2014-01-24 10:40:00,81.7,81.74,81.52,81.59,26100.0,57.8623,57.8907,57.7348,57.7844,26100.0
2014-01-24 10:45:00,81.59,81.67,81.5,81.67,14400.0,57.7844,57.8411,57.7207,57.8411,14400.0
2014-01-24 10:50:00,81.67,81.82,81.67,81.7,19600.0,57.8411,57.9473,57.8411,57.8623,19600.0
2014-01-24 10:55:00,81.71,81.76,81.65,81.73,10800.0,57.8694,57.9048,57.8269,57.8836,10800.0
2014-01-24 11:00:00,81.75,81.84,81.74,81.84,21600.0,57.8977,57.9615,57.8907,57.9615,21600.0
2014-01-24 11:05:00,81.84,81.85,81.6,81.6,11700.0,57.9615,57.9686,57.7915,57.7915,11700.0
2014-01-24 11:10:00,81.6,81.74,81.54,81.66,20400.0,57.7915,57.8907,57.749,57.834,20400.0
2014-01-24 11:15:00,81.6,81.69,81.6,81.61,8300.0,57.7915,57.8552,57.7915,57.7986,8300.0
2014-01-24 11:20:00,81.62,81.63,81.55,81.6,13900.0,57.8057,57.8128,57.7561,57.7915,13900.0
2014-01-24 11:25:00,81.6,81.61,81.48,81.59,15300.0,57.7915,57.7986,57.7065,57.7844,15300.0
2014-01-24 11:30:00,81.58,81.71,81.56,81.68,24100.0,57.7773,57.8694,57.7632,57.8482,24100.0
2014-01-24 11:35:00,81.69,81.72,81.63,81.66,11500.0,57.8552,57.8765,57.8128,57.834,11500.0
2014-01-24 11:40:00,81.64,81.67,81.6,81.65,22400.0,57.8198,57.8411,57.7915,57.8269,22400.0
2014-01-24 11:45:00,81.63,81.72,81.61,81.7,10100.0,57.8128,57.8765,57.7986,57.8623,10100.0
2014-01-24 11:50:00,81.7,81.76,81.67,81.68,14300.0,57.8623,57.9048,57.8411,57.8482,14300.0
2014-01-24 11:55:00,81.69,81.83,81.68,81.82,10200.0,57.8552,57.9544,57.8482,57.9473,10200.0
2014-01-24 12:00:00,81.82,81.85,81.67,81.72,33600.0,57.9473,57.9686,57.8411,57.8765,33600.0
2014-01-24 12:05:00,81.69,81.76,81.67,81.71,7200.0,57.8552,57.9048,57.8411,57.8694,7200.0
2014-01-24 12:10:00,81.7,81.74,81.65,81.73,16700.0,57.8623,57.8907,57.8269,57.8836,16700.0
2014-01-24 12:15:00,81.73,81.75,81.67,81.68,20700.0,57.8836,57.8977,57.8411,57.8482,20700.0
2014-01-24 12:20:00,81.67,81.68,81.49,81.52,8300.0,57.8411,57.8482,57.7136,57.7348,8300.0
2014-01-24 12:25:00,81.54,81.63,81.49,81.5,8900.0,57.749,57.8128,57.7136,57.7207,8900.0
2014-01-24 12:30:00,81.5,81.57,81.5,81.5,17800.0,57.7207,57.7703,57.7207,57.7207,17800.0
2014-01-24 12:35:00,81.5,81.55,81.47,81.53,16800.0,57.7207,57.7561,57.6994,57.7419,16800.0
2014-01-24 12:40:00,81.5,81.54,81.41,81.43,15800.0,57.7207,57.749,57.6569,57.6711,15800.0
2014-01-24 12:45:00,81.43,81.45,81.38,81.45,13600.0,57.6711,57.6853,57.6357,57.6853,13600.0
2014-01-24 12:50:00,81.44,81.52,81.4,81.51,12700.0,57.6782,57.7348,57.6499,57.7278,12700.0
2014-01-24 12:55:00,81.5,81.51,81.43,81.48,5300.0,57.7207,57.7278,57.6711,57.7065,5300.0
2014-01-24 13:00:00,81.47,81.47,81.4,81.41,19000.0,57.6994,57.6994,57.6499,57.6569,19000.0
2014-01-24 13:05:00,81.41,81.54,81.39,81.5,9900.0,57.6569,57.749,57.6428,57.7207,9900.0
2014-01-24 13:10:00,81.51,81.53,81.47,81.53,5500.0,57.7278,57.7419,57.6994,57.7419,5500.0
2014-01-24 13:15:00,81.53,81.55,81.48,81.48,6100.0,57.7419,57.7561,57.7065,57.7065,6100.0
2014-01-24 13:20:00,81.49,81.5,81.39,81.4,14000.0,57.7136,57.7207,57.6428,57.6499,14000.0
2014-01-24 13:25:00,81.41,81.47,81.4,81.4,13400.0,57.6569,57.6994,57.6499,57.6499,13400.0
2014-01-24 13:30:00,81.43,81.46,81.4,81.42,9300.0,57.6711,57.6924,57.6499,57.664,9300.0
2014-01-24 13:35:00,81.41,81.49,81.36,81.49,22300.0,57.6569,57.7136,57.6215,57.7136,22300.0
2014-01-24 13:40:00,81.49,81.58,81.46,81.5,15500.0,57.7136,57.7773,57.6924,57.7207,15500.0
2014-01-24 13:45:00,81.47,81.58,81.47,81.57,9200.0,57.6994,57.7773,57.6994,57.7703,9200.0
2014-01-24 13:50:00,81.59,81.61,81.53,81.59,9000.0,57.7844,57.7986,57.7419,57.7844,9000.0
2014-01-24 13:55:00,81.59,81.59,81.48,81.51,12700.0,57.7844,57.7844,57.7065,57.7278,12700.0
2014-01-24 14:00:00,81.54,81.54,81.37,81.44,21200.0,57.749,57.749,57.6286,57.6782,21200.0
2014-01-24 14:05:00,81.46,81.5,81.39,81.42,11900.0,57.6924,57.7207,57.6428,57.664,11900.0
2014-01-24 14:10:00,81.43,81.47,81.34,81.35,11900.0,57.6711,57.6994,57.6074,57.6145,11900.0
2014-01-24 14:15:00,81.37,81.4,81.34,81.37,11700.0,57.6286,57.6499,57.6074,57.6286,11700.0
2014-01-24 14:20:00,81.37,81.4,81.29,81.33,15700.0,57.6286,57.6499,57.572,57.6003,15700.0
2014-01-24 14:25:00,81.34,81.37,81.28,81.28,15000.0,57.6074,57.6286,57.5649,57.5649,15000.0
2014-01-24 14:30:00,81.26,81.37,81.26,81.34,15900.0,57.5507,57.6286,57.5507,57.6074,15900.0
2014-01-24 14:35:00,81.34,81.35,81.29,81.34,9800.0,57.6074,57.6145,57.572,57.6074,9800.0
2014-01-24 14:40:00,81.35,81.35,81.28,81.32,8700.0,57.6145,57.6145,57.5649,57.5932,8700.0
2014-01-24 14:45:00,81.34,81.35,81.26,81.28,13500.0,57.6074,57.6145,57.5507,57.5649,13500.0
2014-01-24 14:50:00,81.29,81.31,81.24,81.25,17500.0,57.572,57.5861,57.5365,57.5436,17500.0
2014-01-24 14:55:00,81.25,81.29,81.22,81.29,27400.0,57.5436,57.572,57.5224,57.572,27400.0
2014-01-24 15:00:00,81.28,81.29,81.2,81.29,27200.0,57.5649,57.572,57.5082,57.572,27200.0
2014-01-24 15:05:00,81.29,81.33,81.22,81.24,27500.0,57.572,57.6003,57.5224,57.5365,27500.0
2014-01-24 15:10:00,81.24,81.24,81.06,81.14,37400.0,57.5365,57.5365,57.4091,57.4657,37400.0
2014-01-24 15:15:00,81.13,81.13,81.04,81.12,37100.0,57.4586,57.4586,57.3949,57.4516,37100.0
2014-01-24 15:20:00,81.13,81.15,81.08,81.12,29100.0,57.4586,57.4728,57.4232,57.4516,29100.0
2014-01-24 15:25:00,81.11,81.15,81.09,81.12,58500.0,57.4445,57.4728,57.4303,57.4516,58500.0
2014-01-24 15:30:00,81.12,81.24,81.1,81.23,48700.0,57.4516,57.5365,57.4374,57.5295,48700.0
2014-01-24 15:35:00,81.24,81.31,81.19,81.21,48400.0,57.5365,57.5861,57.5011,57.5153,48400.0
2014-01-24 15:40:00,81.21,81.26,81.19,81.2,35200.0,57.5153,57.5507,57.5011,57.5082,35200.0
2014-01-24 15:45:00,81.2,81.2,81.07,81.13,81800.0,57.5082,57.5082,57.4161,57.4586,81800.0
2014-01-24 15:50:00,81.12,81.23,81.06,81.18,84400.0,57.4516,57.5295,57.4091,57.4941,84400.0
2014-01-24 15:55:00,81.18,81.26,81.03,81.04,166400.0,57.4941,57.5507,57.3878,57.3949,166400.0
2014-01-27 09:30:00,81.15,81.44,81.08,81.32,43900.0,57.4728,57.6782,57.4232,57.5932,43900.0
2014-01-27 09:35:00,81.28,81.66,81.2,81.66,20000.0,57.5649,57.834,57.5082,57.834,20000.0
2014-01-27 09:40:00,81.63,81.64,81.48,81.5,13000.0,57.8128,57.8198,57.7065,57.7207,13000.0
2014-01-27 09:45:00,81.49,81.54,81.41,81.46,28800.0,57.7136,57.749,57.6569,57.6924,28800.0
2014-01-27 09:50:00,81.51,81.59,81.41,81.49,42200.0,57.7278,57.7844,57.6569,57.7136,42200.0
2014-01-27 09:55:00,81.49,81.62,81.45,81.58,15700.0,57.7136,57.8057,57.6853,57.7773,15700.0
2014-01-27 10:00:00,81.56,81.66,81.5,81.53,25200.0,57.7632,57.834,57.7207,57.7419,25200.0
2014-01-27 10:05:00,81.53,81.59,81.46,81.51,18500.0,57.7419,57.7844,57.6924,57.7278,18500.0
2014-01-27 10:10:00,81.5,81.56,81.39,81.42,11700.0,57.7207,57.7632,57.6428,57.664,11700.0
2014-01-27 10:15:00,81.41,81.46,81.31,81.31,11200.0,57.6569,57.6924,57.5861,57.5861,11200.0
2014-01-27 10:20:00,81.33,81.34,81.23,81.24,62800.0,57.6003,57.6074,57.5295,57.5365,62800.0
2014-01-27 10:25:00,81.22,81.25,80.91,80.93,68800.0,57.5224,57.5436,57.3028,57.317,68800.0
2014-01-27 10:30:00,80.95,81.1,80.94,81.02,32100.0,57.3312,57.4374,57.3241,57.3807,32100.0
2014-01-27 10:35:00,81.04,81.07,80.89,80.98,19300.0,57.3949,57.4161,57.2887,57.3524,19300.0
2014-01-27 10:40:00,80.95,81.06,80.94,80.99,16600.0,57.3312,57.4091,57.3241,57.3595,16600.0
2014-01-27 10:45:00,81.01,81.04,80.94,80.94,13700.0,57.3737,57.3949,57.3241,57.3241,13700.0
2014-01-27 10:50:00,80.94,80.97,80.84,80.94,9700.0,57.3241,57.3453,57.2533,57.3241,9700.0
2014-01-27 10:55:00,80.92,81.01,80.81,80.81,15300.0,57.3099,57.3737,57.232,57.232,15300.0
2014-01-27 11:00:00,80.82,80.87,80.72,80.77,16900.0,57.2391,57.2745,57.1683,57.2037,16900.0
2014-01-27 11:05:00,80.77,80.85,80.71,80.74,20400.0,57.2037,57.2603,57.1612,57.1824,20400.0
2014-01-27 11:10:00,80.73,80.77,80.65,80.76,54600.0,57.1753,57.2037,57.1187,57.1966,54600.0
2014-01-27 11:15:00,80.75,80.89,80.64,80.71,92300.0,57.1895,57.2887,57.1116,57.1612,92300.0
2014-01-27 11:20:00,80.72,80.8,80.71,80.75,12800.0,57.1683,57.2249,57.1612,57.1895,12800.0
2014-01-27 11:25:00,80.75,80.81,80.69,80.73,16600.0,57.1895,57.232,57.147,57.1753,16600.0
2014-01-27 11:30:00,80.72,80.73,80.6,80.68,34500.0,57.1683,57.1753,57.0833,57.1399,34500.0
2014-01-27 11:35:00,80.68,80.69,80.46,80.6,44300.0,57.1399,57.147,56.9841,57.0833,44300.0
2014-01-27 11:40:00,80.63,80.68,80.61,80.66,16900.0,57.1045,57.1399,57.0904,57.1258,16900.0
2014-01-27 11:45:00,80.67,80.68,80.56,80.6,19300.0,57.1329,57.1399,57.0549,57.0833,19300.0
2014-01-27 11:50:00,80.6,80.67,80.53,80.57,37100.0,57.0833,57.1329,57.0337,57.062,37100.0
2014-01-27 11:55:00,80.56,80.59,80.51,80.57,24100.0,57.0549,57.0762,57.0195,57.062,24100.0
2014-01-27 12:00:00,80.58,80.68,80.52,80.68,49400.0,57.0691,57.1399,57.0266,57.1399,49400.0
2014-01-27 12:05:00,80.69,80.69,80.49,80.6,36800.0,57.147,57.147,57.0054,57.0833,36800.0
2014-01-27 12:10:00,80.61,80.61,80.5,80.53,50000.0,57.0904,57.0904,57.0125,57.0337,50000.0
2014-01-27 12:15:00,80.53,80.54,80.48,80.52,38700.0,57.0337,57.0408,56.9983,57.0266,38700.0
2014-01-27 12:20:00,80.52,80.52,80.22,80.44,41600.0,57.0266,57.0266,56.8142,56.97,41600.0
2014-01-27 12:25:00,80.43,80.54,80.42,80.49,15200.0,56.9629,57.0408,56.9558,57.0054,15200.0
2014-01-27 12:30:00,80.46,80.47,80.35,80.44,18800.0,56.9841,56.9912,56.9062,56.97,18800.0
2014-01-27 12:35:00,80.43,80.61,80.37,80.56,14000.0,56.9629,57.0904,56.9204,57.0549,14000.0
2014-01-27 12:40:00,80.57,80.64,80.55,80.6,10800.0,57.062,57.1116,57.0479,57.0833,10800.0
2014-01-27 12:45:00,80.59,80.73,80.51,80.69,15600.0,57.0762,57.1753,57.0195,57.147,15600.0
2014-01-27 12:50:00,80.7,80.71,80.65,80.66,9800.0,57.1541,57.1612,57.1187,57.1258,9800.0
2014-01-27 12:55:00,80.63,80.65,80.52,80.52,16400.0,57.1045,57.1187,57.0266,57.0266,16400.0
2014-01-27 13:00:00,80.52,80.57,80.48,80.55,10200.0,57.0266,57.062,56.9983,57.0479,10200.0
2014-01-27 13:05:00,80.55,80.69,80.55,80.65,18400.0,57.0479,57.147,57.0479,57.1187,18400.0
2014-01-27 13:10:00,80.66,80.71,80.61,80.66,20700.0,57.1258,57.1612,57.0904,57.1258,20700.0
2014-01-27 13:15:00,80.68,80.74,80.63,80.66,11800.0,57.1399,57.1824,57.1045,57.1258,11800.0
2014-01-27 13:20:00,80.66,80.69,80.58,80.62,12600.0,57.1258,57.147,57.0691,57.0974,12600.0
2014-01-27 13:25:00,80.6,80.7,80.59,80.65,15500.0,57.0833,57.1541,57.0762,57.1187,15500.0
2014-01-27 13:30:00,80.65,80.68,80.55,80.56,9000.0,57.1187,57.1399,57.0479,57.0549,9000.0
2014-01-27 13:35:00,80.57,80.66,80.56,80.65,13200.0,57.062,57.1258,57.0549,57.1187,13200.0
2014-01-27 13:40:00,80.64,80.8,80.61,80.8,18600.0,57.1116,57.2249,57.0904,57.2249,18600.0
2014-01-27 13:45:00,80.8,80.88,80.76,80.86,95700.0,57.2249,57.2816,57.1966,57.2674,95700.0
2014-01-27 13:50:00,80.84,80.84,80.76,80.82,34400.0,57.2533,57.2533,57.1966,57.2391,34400.0
2014-01-27 13:55:00,80.83,80.87,80.83,80.85,42800.0,57.2462,57.2745,57.2462,57.2603,42800.0
2014-01-27 14:00:00,80.83,80.92,80.82,80.83,18000.0,57.2462,57.3099,57.2391,57.2462,18000.0
2014-01-27 14:05:00,80.82,80.9,80.81,80.88,33300.0,57.2391,57.2957,57.232,57.2816,33300.0
2014-01-27 14:10:00,80.88,81.02,80.88,81.02,29300.0,57.2816,57.3807,57.2816,57.3807,29300.0
2014-01-27 14:15:00,81.02,81.12,81.02,81.05,67100.0,57.3807,57.4516,57.3807,57.402,67100.0
2014-01-27 14:20:00,81.05,81.06,81.03,81.03,17100.0,57.402,57.4091,57.3878,57.3878,17100.0
2014-01-27 14:25:00,81.02,81.09,80.99,81.09,24700.0,57.3807,57.4303,57.3595,57.4303,24700.0
2014-01-27 14:30:00,81.09,81.14,81.08,81.14,24000.0,57.4303,57.4657,57.4232,57.4657,24000.0
2014-01-27 14:35:00,81.14,81.38,81.14,81.38,30400.0,57.4657,57.6357,57.4657,57.6357,30400.0
2014-01-27 14:40:00,81.37,81.39,81.27,81.31,16900.0,57.6286,57.6428,57.5578,57.5861,16900.0
2014-01-27 14:45:00,81.3,81.31,81.16,81.19,11800.0,57.579,57.5861,57.4799,57.5011,11800.0
2014-01-27 14:50:00,81.2,81.2,81.09,81.09,15600.0,57.5082,57.5082,57.4303,57.4303,15600.0
2014-01-27 14:55:00,81.1,81.19,81.1,81.18,9600.0,57.4374,57.5011,57.4374,57.4941,9600.0
2014-01-27 15:00:00,81.16,81.16,81.0,81.03,15800.0,57.4799,57.4799,57.3666,57.3878,15800.0
2014-01-27 15:05:00,81.05,81.09,80.97,81.06,16400.0,57.402,57.4303,57.3453,57.4091,16400.0
2014-01-27 15:10:00,81.06,81.16,81.03,81.16,19900.0,57.4091,57.4799,57.3878,57.4799,19900.0
2014-01-27 15:15:00,81.15,81.25,81.14,81.23,28300.0,57.4728,57.5436,57.4657,57.5295,28300.0
2014-01-27 15:20:00,81.23,81.26,81.21,81.25,70100.0,57.5295,57.5507,57.5153,57.5436,70100.0
2014-01-27 15:25:00,81.25,81.3,81.18,81.19,42600.0,57.5436,57.579,57.4941,57.5011,42600.0
2014-01-27 15:30:00,81.18,81.27,81.09,81.12,43000.0,57.4941,57.5578,57.4303,57.4516,43000.0
2014-01-27 15:35:00,81.11,81.2,81.11,81.15,77800.0,57.4445,57.5082,57.4445,57.4728,77800.0
2014-01-27 15:40:00,81.15,81.18,81.02,81.03,45500.0,57.4728,57.4941,57.3807,57.3878,45500.0
2014-01-27 15:45:00,81.03,81.09,80.98,81.02,80600.0,57.3878,57.4303,57.3524,57.3807,80600.0
2014-01-27 15:50:00,81.04,81.08,80.92,80.95,92700.0,57.3949,57.4232,57.3099,57.3312,92700.0
2014-01-27 15:55:00,80.96,80.99,80.77,80.79,205900.0,57.3382,57.3595,57.2037,57.2178,205900.0
2014-01-28 09:30:00,81.39,81.39,80.82,80.92,47300.0,57.6428,57.6428,57.2391,57.3099,47300.0
2014-01-28 09:35:00,80.95,81.02,80.83,80.87,25800.0,57.3312,57.3807,57.2462,57.2745,25800.0
2014-01-28 09:40:00,80.99,81.02,80.81,80.99,23900.0,57.3595,57.3807,57.232,57.3595,23900.0
2014-01-28 09:45:00,80.99,81.2,80.97,81.2,21700.0,57.3595,57.5082,57.3453,57.5082,21700.0
2014-01-28 09:50:00,81.15,81.25,81.1,81.23,16500.0,57.4728,57.5436,57.4374,57.5295,16500.0
2014-01-28 09:55:00,81.3,81.36,81.25,81.35,26400.0,57.579,57.6215,57.5436,57.6145,26400.0
2014-01-28 10:00:00,81.32,81.54,81.29,81.45,16100.0,57.5932,57.749,57.572,57.6853,16100.0
2014-01-28 10:05:00,81.48,81.53,81.41,81.46,12700.0,57.7065,57.7419,57.6569,57.6924,12700.0
2014-01-28 10:10:00,81.47,81.47,81.3,81.32,23400.0,57.6994,57.6994,57.579,57.5932,23400.0
2014-01-28 10:15:00,81.32,81.39,81.28,81.36,15200.0,57.5932,57.6428,57.5649,57.6215,15200.0
2014-01-28 10:20:00,81.37,81.37,81.19,81.22,28000.0,57.6286,57.6286,57.5011,57.5224,28000.0
2014-01-28 10:25:00,81.22,81.24,81.09,81.24,25100.0,57.5224,57.5365,57.4303,57.5365,25100.0
2014-01-28 10:30:00,81.24,81.29,81.17,81.26,17600.0,57.5365,57.572,57.487,57.5507,17600.0
2014-01-28 10:35:00,81.29,81.4,81.26,81.38,28400.0,57.572,57.6499,57.5507,57.6357,28400.0
2014-01-28 10:40:00,81.38,81.44,81.31,81.33,20400.0,57.6357,57.6782,57.5861,57.6003,20400.0
2014-01-28 10:45:00,81.35,81.36,81.3,81.3,10600.0,57.6145,57.6215,57.579,57.579,10600.0
2014-01-28 10:50:00,81.29,81.29,81.18,81.22,16200.0,57.572,57.572,57.4941,57.5224,16200.0
2014-01-28 10:55:00,81.22,81.3,81.2,81.23,16300.0,57.5224,57.579,57.5082,57.5295,16300.0
2014-01-28 11:00:00,81.25,81.34,81.22,81.34,25200.0,57.5436,57.6074,57.5224,57.6074,25200.0
2014-01-28 11:05:00,81.32,81.35,81.21,81.22,37300.0,57.5932,57.6145,57.5153,57.5224,37300.0
2014-01-28 11:10:00,81.22,81.23,81.09,81.09,16600.0,57.5224,57.5295,57.4303,57.4303,16600.0
2014-01-28 11:15:00,81.09,81.09,81.0,81.01,17000.0,57.4303,57.4303,57.3666,57.3737,17000.0
2014-01-28 11:20:00,81.01,81.05,80.99,81.0,9000.0,57.3737,57.402,57.3595,57.3666,9000.0
2014-01-28 11:25:00,81.0,81.03,80.98,80.98,18800.0,57.3666,57.3878,57.3524,57.3524,18800.0
2014-01-28 11:30:00,80.98,81.02,80.97,80.98,7300.0,57.3524,57.3807,57.3453,57.3524,7300.0
2014-01-28 11:35:00,80.98,80.98,80.74,80.8,44400.0,57.3524,57.3524,57.1824,57.2249,44400.0
2014-01-28 11:40:00,80.81,80.92,80.77,80.92,30600.0,57.232,57.3099,57.2037,57.3099,30600.0
2014-01-28 11:45:00,80.92,80.92,80.79,80.81,10000.0,57.3099,57.3099,57.2178,57.232,10000.0
2014-01-28 11:50:00,80.83,80.95,80.83,80.88,15000.0,57.2462,57.3312,57.2462,57.2816,15000.0
2014-01-28 11:55:00,80.89,80.96,80.86,80.94,8500.0,57.2887,57.3382,57.2674,57.3241,8500.0
2014-01-28 12:00:00,80.95,80.97,80.86,80.9,12600.0,57.3312,57.3453,57.2674,57.2957,12600.0
2014-01-28 12:05:00,80.9,81.0,80.9,80.95,16200.0,57.2957,57.3666,57.2957,57.3312,16200.0
2014-01-28 12:10:00,80.94,80.95,80.86,80.9,14100.0,57.3241,57.3312,57.2674,57.2957,14100.0
2014-01-28 12:15:00,80.92,80.98,80.91,80.98,11600.0,57.3099,57.3524,57.3028,57.3524,11600.0
2014-01-28 12:20:00,80.99,81.03,80.99,81.02,13500.0,57.3595,57.3878,57.3595,57.3807,13500.0
2014-01-28 12:25:00,81.03,81.03,80.99,81.0,9100.0,57.3878,57.3878,57.3595,57.3666,9100.0
2014-01-28 12:30:00,81.02,81.12,81.02,81.12,23400.0,57.3807,57.4516,57.3807,57.4516,23400.0
2014-01-28 12:35:00,81.12,81.15,81.05,81.05,12700.0,57.4516,57.4728,57.402,57.402,12700.0
2014-01-28 12:40:00,81.07,81.08,80.99,81.05,10800.0,57.4161,57.4232,57.3595,57.402,10800.0
2014-01-28 12:45:00,81.06,81.1,81.03,81.03,14200.0,57.4091,57.4374,57.3878,57.3878,14200.0
2014-01-28 12:50:00,81.02,81.03,80.95,80.95,11200.0,57.3807,57.3878,57.3312,57.3312,11200.0
2014-01-28 12:55:00,80.97,81.03,80.97,81.01,12000.0,57.3453,57.3878,57.3453,57.3737,12000.0
2014-01-28 13:00:00,81.02,81.09,81.01,81.09,11300.0,57.3807,57.4303,57.3737,57.4303,11300.0
2014-01-28 13:05:00,81.09,81.09,81.01,81.08,15300.0,57.4303,57.4303,57.3737,57.4232,15300.0
2014-01-28 13:10:00,81.08,81.11,81.07,81.1,11400.0,57.4232,57.4445,57.4161,57.4374,11400.0
2014-01-28 13:15:00,81.08,81.14,81.06,81.12,18700.0,57.4232,57.4657,57.4091,57.4516,18700.0
2014-01-28 13:20:00,81.12,81.15,81.01,81.04,12800.0,57.4516,57.4728,57.3737,57.3949,12800.0
2014-01-28 13:25:00,81.05,81.14,81.05,81.08,15700.0,57.402,57.4657,57.402,57.4232,15700.0
2014-01-28 13:30:00,81.08,81.14,81.07,81.11,36200.0,57.4232,57.4657,57.4161,57.4445,36200.0
2014-01-28 13:35:00,81.11,81.12,81.02,81.03,34100.0,57.4445,57.4516,57.3807,57.3878,34100.0
2014-01-28 13:40:00,81.03,81.14,81.03,81.12,17000.0,57.3878,57.4657,57.3878,57.4516,17000.0
2014-01-28 13:45:00,81.12,81.15,81.1,81.12,12600.0,57.4516,57.4728,57.4374,57.4516,12600.0
2014-01-28 13:50:00,81.12,81.14,81.11,81.12,17300.0,57.4516,57.4657,57.4445,57.4516,17300.0
2014-01-28 13:55:00,81.11,81.16,81.1,81.1,25800.0,57.4445,57.4799,57.4374,57.4374,25800.0
2014-01-28 14:00:00,81.11,81.14,81.09,81.13,20800.0,57.4445,57.4657,57.4303,57.4586,20800.0
2014-01-28 14:05:00,81.13,81.18,81.13,81.18,12500.0,57.4586,57.4941,57.4586,57.4941,12500.0
2014-01-28 14:10:00,81.17,81.18,81.15,81.16,26900.0,57.487,57.4941,57.4728,57.4799,26900.0
2014-01-28 14:15:00,81.16,81.22,81.14,81.22,21300.0,57.4799,57.5224,57.4657,57.5224,21300.0
2014-01-28 14:20:00,81.2,81.29,81.19,81.29,20800.0,57.5082,57.572,57.5011,57.572,20800.0
2014-01-28 14:25:00,81.3,81.32,81.2,81.22,28000.0,57.579,57.5932,57.5082,57.5224,28000.0
2014-01-28 14:30:00,81.21,81.22,81.19,81.2,19500.0,57.5153,57.5224,57.5011,57.5082,19500.0
2014-01-28 14:35:00,81.2,81.25,81.19,81.2,17700.0,57.5082,57.5436,57.5011,57.5082,17700.0
2014-01-28 14:40:00,81.19,81.21,81.17,81.2,16400.0,57.5011,57.5153,57.487,57.5082,16400.0
2014-01-28 14:45:00,81.2,81.25,81.2,81.22,20200.0,57.5082,57.5436,57.5082,57.5224,20200.0
2014-01-28 14:50:00,81.23,81.3,81.23,81.26,25500.0,57.5295,57.579,57.5295,57.5507,25500.0
2014-01-28 14:55:00,81.26,81.29,81.25,81.28,17000.0,57.5507,57.572,57.5436,57.5649,17000.0
2014-01-28 15:00:00,81.27,81.31,81.21,81.22,28000.0,57.5578,57.5861,57.5153,57.5224,28000.0
2014-01-28 15:05:00,81.23,81.33,81.2,81.33,34900.0,57.5295,57.6003,57.5082,57.6003,34900.0
2014-01-28 15:10:00,81.33,81.38,81.3,81.34,116500.0,57.6003,57.6357,57.579,57.6074,116500.0
2014-01-28 15:15:00,81.35,81.4,81.34,81.35,54500.0,57.6145,57.6499,57.6074,57.6145,54500.0
2014-01-28 15:20:00,81.35,81.37,81.31,81.31,23200.0,57.6145,57.6286,57.5861,57.5861,23200.0
2014-01-28 15:25:00,81.31,81.32,81.29,81.31,45300.0,57.5861,57.5932,57.572,57.5861,45300.0
2014-01-28 15:30:00,81.3,81.35,81.27,81.35,31100.0,57.579,57.6145,57.5578,57.6145,31100.0
2014-01-28 15:35:00,81.35,81.38,81.29,81.29,43300.0,57.6145,57.6357,57.572,57.572,43300.0
2014-01-28 15:40:00,81.29,81.31,81.25,81.26,41000.0,57.572,57.5861,57.5436,57.5507,41000.0
2014-01-28 15:45:00,81.27,81.31,81.23,81.24,60500.0,57.5578,57.5861,57.5295,57.5365,60500.0
2014-01-28 15:50:00,81.24,81.25,81.14,81.16,67900.0,57.5365,57.5436,57.4657,57.4799,67900.0
2014-01-28 15:55:00,81.15,81.26,81.15,81.23,93300.0,57.4728,57.5507,57.4728,57.5295,93300.0
2014-01-29 09:30:00,80.6,80.7,80.52,80.68,55800.0,57.0833,57.1541,57.0266,57.1399,55800.0
2014-01-29 09:35:00,80.64,80.88,80.56,80.88,27700.0,57.1116,57.2816,57.0549,57.2816,27700.0
2014-01-29 09:40:00,80.83,80.98,80.76,80.88,35800.0,57.2462,57.3524,57.1966,57.2816,35800.0
2014-01-29 09:45:00,80.87,81.05,80.82,80.9,46100.0,57.2745,57.402,57.2391,57.2957,46100.0
2014-01-29 09:50:00,80.92,81.07,80.7,81.0,35500.0,57.3099,57.4161,57.1541,57.3666,35500.0
2014-01-29 09:55:00,81.04,81.22,80.92,81.2,37100.0,57.3949,57.5224,57.3099,57.5082,37100.0
2014-01-29 10:00:00,81.2,81.3,81.13,81.26,36900.0,57.5082,57.579,57.4586,57.5507,36900.0
2014-01-29 10:05:00,81.23,81.3,81.18,81.19,14400.0,57.5295,57.579,57.4941,57.5011,14400.0
2014-01-29 10:10:00,81.2,81.2,80.89,81.02,26000.0,57.5082,57.5082,57.2887,57.3807,26000.0
2014-01-29 10:15:00,81.02,81.08,80.86,80.92,20300.0,57.3807,57.4232,57.2674,57.3099,20300.0
2014-01-29 10:20:00,80.95,80.99,80.82,80.99,17000.0,57.3312,57.3595,57.2391,57.3595,17000.0
2014-01-29 10:25:00,81.01,81.05,80.95,81.03,35400.0,57.3737,57.402,57.3312,57.3878,35400.0
2014-01-29 10:30:00,81.07,81.09,80.99,81.08,11100.0,57.4161,57.4303,57.3595,57.4232,11100.0
2014-01-29 10:35:00,81.06,81.06,80.87,80.97,18300.0,57.4091,57.4091,57.2745,57.3453,18300.0
2014-01-29 10:40:00,80.96,81.03,80.92,81.03,14700.0,57.3382,57.3878,57.3099,57.3878,14700.0
2014-01-29 10:45:00,81.04,81.04,80.95,80.98,9500.0,57.3949,57.3949,57.3312,57.3524,9500.0
2014-01-29 10:50:00,80.99,81.04,80.94,80.99,8700.0,57.3595,57.3949,57.3241,57.3595,8700.0
2014-01-29 10:55:00,81.0,81.0,80.89,80.94,16000.0,57.3666,57.3666,57.2887,57.3241,16000.0
2014-01-29 11:00:00,80.96,81.02,80.92,80.97,20600.0,57.3382,57.3807,57.3099,57.3453,20600.0
2014-01-29 11:05:00,80.96,80.98,80.9,80.91,15700.0,57.3382,57.3524,57.2957,57.3028,15700.0
2014-01-29 11:10:00,80.92,80.96,80.89,80.96,17500.0,57.3099,57.3382,57.2887,57.3382,17500.0
2014-01-29 11:15:00,80.99,81.02,80.9,80.95,17600.0,57.3595,57.3807,57.2957,57.3312,17600.0
2014-01-29 11:20:00,80.95,81.0,80.9,80.98,13900.0,57.3312,57.3666,57.2957,57.3524,13900.0
2014-01-29 11:25:00,81.01,81.11,80.99,81.04,27700.0,57.3737,57.4445,57.3595,57.3949,27700.0
2014-01-29 11:30:00,81.04,81.05,80.94,80.95,19900.0,57.3949,57.402,57.3241,57.3312,19900.0
2014-01-29 11:35:00,80.96,81.02,80.96,80.96,16500.0,57.3382,57.3807,57.3382,57.3382,16500.0
2014-01-29 11:40:00,80.95,80.98,80.92,80.92,20700.0,57.3312,57.3524,57.3099,57.3099,20700.0
2014-01-29 11:45:00,80.94,80.94,80.86,80.89,15800.0,57.3241,57.3241,57.2674,57.2887,15800.0
2014-01-29 11:50:00,80.88,80.95,80.83,80.92,21800.0,57.2816,57.3312,57.2462,57.3099,21800.0
2014-01-29 11:55:00,80.92,80.97,80.92,80.96,14700.0,57.3099,57.3453,57.3099,57.3382,14700.0
2014-01-29 12:00:00,80.96,80.97,80.85,80.89,21300.0,57.3382,57.3453,57.2603,57.2887,21300.0
2014-01-29 12:05:00,80.89,80.9,80.73,80.73,25400.0,57.2887,57.2957,57.1753,57.1753,25400.0
2014-01-29 12:10:00,80.74,80.79,80.71,80.72,17900.0,57.1824,57.2178,57.1612,57.1683,17900.0
2014-01-29 12:15:00,80.73,80.74,80.67,80.67,18800.0,57.1753,57.1824,57.1329,57.1329,18800.0
2014-01-29 12:20:00,80.67,80.7,80.64,80.67,22800.0,57.1329,57.1541,57.1116,57.1329,22800.0
2014-01-29 12:25:00,80.67,80.71,80.66,80.66,79900.0,57.1329,57.1612,57.1258,57.1258,79900.0
2014-01-29 12:30:00,80.67,80.69,80.62,80.63,20300.0,57.1329,57.147,57.0974,57.1045,20300.0
2014-01-29 12:35:00,80.63,80.64,80.49,80.49,18800.0,57.1045,57.1116,57.0054,57.0054,18800.0
2014-01-29 12:40:00,80.51,80.57,80.49,80.49,22200.0,57.0195,57.062,57.0054,57.0054,22200.0
2014-01-29 12:45:00,80.49,80.59,80.49,80.59,29900.0,57.0054,57.0762,57.0054,57.0762,29900.0
2014-01-29 12:50:00,80.58,80.59,80.54,80.55,23600.0,57.0691,57.0762,57.0408,57.0479,23600.0
2014-01-29 12:55:00,80.54,80.57,80.51,80.55,18800.0,57.0408,57.062,57.0195,57.0479,18800.0
2014-01-29 13:00:00,80.54,80.56,80.49,80.5,13600.0,57.0408,57.0549,57.0054,57.0125,13600.0
2014-01-29 13:05:00,80.49,80.49,80.42,80.45,19200.0,57.0054,57.0054,56.9558,56.977,19200.0
2014-01-29 13:10:00,80.45,80.45,80.31,80.34,37400.0,56.977,56.977,56.8779,56.8991,37400.0
2014-01-29 13:15:00,80.34,80.35,80.28,80.3,15800.0,56.8991,56.9062,56.8566,56.8708,15800.0
2014-01-29 13:20:00,80.29,80.29,80.24,80.24,18600.0,56.8637,56.8637,56.8283,56.8283,18600.0
2014-01-29 13:25:00,80.25,80.26,80.15,80.23,37300.0,56.8354,56.8425,56.7646,56.8212,37300.0
2014-01-29 13:30:00,80.23,80.38,80.23,80.36,34100.0,56.8212,56.9275,56.8212,56.9133,34100.0
2014-01-29 13:35:00,80.36,80.41,80.36,80.39,19800.0,56.9133,56.9487,56.9133,56.9346,19800.0
2014-01-29 13:40:00,80.37,80.38,80.27,80.27,24400.0,56.9204,56.9275,56.8496,56.8496,24400.0
2014-01-29 13:45:00,80.26,80.31,80.24,80.31,15700.0,56.8425,56.8779,56.8283,56.8779,15700.0
2014-01-29 13:50:00,80.32,80.35,80.29,80.34,30900.0,56.885,56.9062,56.8637,56.8991,30900.0
2014-01-29 13:55:00,80.34,80.39,80.3,80.35,33300.0,56.8991,56.9346,56.8708,56.9062,33300.0
2014-01-29 14:00:00,80.34,80.53,80.11,80.36,73200.0,56.8991,57.0337,56.7362,56.9133,73200.0
2014-01-29 14:05:00,80.36,80.39,80.06,80.26,38900.0,56.9133,56.9346,56.7008,56.8425,38900.0
2014-01-29 14:10:00,80.24,80.29,80.12,80.22,23800.0,56.8283,56.8637,56.7433,56.8142,23800.0
2014-01-29 14:15:00,80.23,80.24,79.92,79.96,37700.0,56.8212,56.8283,56.6017,56.63,37700.0
2014-01-29 14:20:00,80.0,80.1,79.95,80.1,26100.0,56.6583,56.7292,56.6229,56.7292,26100.0
2014-01-29 14:25:00,80.09,80.3,80.04,80.17,30800.0,56.7221,56.8708,56.6867,56.7787,30800.0
2014-01-29 14:30:00,80.17,80.38,80.12,80.34,34300.0,56.7787,56.9275,56.7433,56.8991,34300.0
2014-01-29 14:35:00,80.35,80.46,80.28,80.45,48000.0,56.9062,56.9841,56.8566,56.977,48000.0
2014-01-29 14:40:00,80.5,80.59,80.47,80.59,40000.0,57.0125,57.0762,56.9912,57.0762,40000.0
2014-01-29 14:45:00,80.59,80.6,80.48,80.48,38400.0,57.0762,57.0833,56.9983,56.9983,38400.0
2014-01-29 14:50:00,80.48,80.51,80.39,80.39,16200.0,56.9983,57.0195,56.9346,56.9346,16200.0
2014-01-29 14:55:00,80.38,80.38,80.16,80.19,40600.0,56.9275,56.9275,56.7717,56.7929,40600.0
2014-01-29 15:00:00,80.19,80.21,80.11,80.14,31100.0,56.7929,56.8071,56.7362,56.7575,31100.0
2014-01-29 15:05:00,80.15,80.2,80.11,80.17,17800.0,56.7646,56.8,56.7362,56.7787,17800.0
2014-01-29 15:10:00,80.17,80.17,79.98,80.01,23100.0,56.7787,56.7787,56.6442,56.6654,23100.0
2014-01-29 15:15:00,80.01,80.06,79.92,79.92,54900.0,56.6654,56.7008,56.6017,56.6017,54900.0
2014-01-29 15:20:00,79.93,80.09,79.88,80.04,63300.0,56.6088,56.7221,56.5734,56.6867,63300.0
2014-01-29 15:25:00,80.04,80.11,79.97,79.97,29600.0,56.6867,56.7362,56.6371,56.6371,29600.0
2014-01-29 15:30:00,79.98,80.02,79.89,79.93,63200.0,56.6442,56.6725,56.5804,56.6088,63200.0
2014-01-29 15:35:00,79.93,80.04,79.89,80.0,45300.0,56.6088,56.6867,56.5804,56.6583,45300.0
2014-01-29 15:40:00,80.0,80.0,79.9,79.94,85000.0,56.6583,56.6583,56.5875,56.6158,85000.0
2014-01-29 15:45:00,79.94,80.05,79.92,80.0,260400.0,56.6158,56.6938,56.6017,56.6583,260400.0
2014-01-29 15:50:00,79.99,79.99,79.91,79.92,95100.0,56.6513,56.6513,56.5946,56.6017,95100.0
2014-01-29 15:55:00,79.92,79.93,79.85,79.88,205600.0,56.6017,56.6088,56.5521,56.5734,205600.0
2014-01-30 09:30:00,80.9,81.09,80.79,81.07,53500.0,57.2957,57.4303,57.2178,57.4161,53500.0
2014-01-30 09:35:00,81.12,81.12,80.76,80.79,32600.0,57.4516,57.4516,57.1966,57.2178,32600.0
2014-01-30 09:40:00,80.77,80.93,80.59,80.6,12200.0,57.2037,57.317,57.0762,57.0833,12200.0
2014-01-30 09:45:00,80.66,80.67,80.43,80.54,16100.0,57.1258,57.1329,56.9629,57.0408,16100.0
2014-01-30 09:50:00,80.54,80.72,80.51,80.69,5300.0,57.0408,57.1683,57.0195,57.147,5300.0
2014-01-30 09:55:00,80.69,80.78,80.67,80.76,6200.0,57.147,57.2108,57.1329,57.1966,6200.0
2014-01-30 10:00:00,80.74,80.77,80.52,80.76,15900.0,57.1824,57.2037,57.0266,57.1966,15900.0
2014-01-30 10:05:00,80.78,80.78,80.57,80.65,33700.0,57.2108,57.2108,57.062,57.1187,33700.0
2014-01-30 10:10:00,80.65,80.71,80.61,80.64,17500.0,57.1187,57.1612,57.0904,57.1116,17500.0
2014-01-30 10:15:00,80.63,80.69,80.54,80.68,8600.0,57.1045,57.147,57.0408,57.1399,8600.0
2014-01-30 10:20:00,80.68,80.78,80.63,80.63,22400.0,57.1399,57.2108,57.1045,57.1045,22400.0
2014-01-30 10:25:00,80.65,80.82,80.65,80.75,15800.0,57.1187,57.2391,57.1187,57.1895,15800.0
2014-01-30 10:30:00,80.74,80.88,80.73,80.88,3600.0,57.1824,57.2816,57.1753,57.2816,3600.0
2014-01-30 10:35:00,80.88,80.88,80.75,80.79,8200.0,57.2816,57.2816,57.1895,57.2178,8200.0
2014-01-30 10:40:00,80.8,80.86,80.77,80.83,23500.0,57.2249,57.2674,57.2037,57.2462,23500.0
2014-01-30 10:45:00,80.84,80.88,80.83,80.85,19900.0,57.2533,57.2816,57.2462,57.2603,19900.0
2014-01-30 10:50:00,80.85,80.91,80.76,80.9,32600.0,57.2603,57.3028,57.1966,57.2957,32600.0
2014-01-30 10:55:00,80.91,80.98,80.88,80.97,17600.0,57.3028,57.3524,57.2816,57.3453,17600.0
2014-01-30 11:00:00,80.97,81.0,80.96,81.0,13300.0,57.3453,57.3666,57.3382,57.3666,13300.0
2014-01-30 11:05:00,80.99,81.13,80.99,81.08,25400.0,57.3595,57.4586,57.3595,57.4232,25400.0
2014-01-30 11:10:00,81.07,81.15,81.04,81.11,20300.0,57.4161,57.4728,57.3949,57.4445,20300.0
2014-01-30 11:15:00,81.12,81.21,81.11,81.2,16500.0,57.4516,57.5153,57.4445,57.5082,16500.0
2014-01-30 11:20:00,81.2,81.3,81.18,81.27,23100.0,57.5082,57.579,57.4941,57.5578,23100.0
2014-01-30 11:25:00,81.26,81.27,81.16,81.17,22700.0,57.5507,57.5578,57.4799,57.487,22700.0
2014-01-30 11:30:00,81.16,81.33,81.16,81.33,19600.0,57.4799,57.6003,57.4799,57.6003,19600.0
2014-01-30 11:35:00,81.32,81.34,81.18,81.19,23100.0,57.5932,57.6074,57.4941,57.5011,23100.0
2014-01-30 11:40:00,81.18,81.31,81.18,81.23,22200.0,57.4941,57.5861,57.4941,57.5295,22200.0
2014-01-30 11:45:00,81.24,81.41,81.23,81.39,36900.0,57.5365,57.6569,57.5295,57.6428,36900.0
2014-01-30 11:50:00,81.38,81.6,81.36,81.55,62200.0,57.6357,57.7915,57.6215,57.7561,62200.0
2014-01-30 11:55:00,81.56,81.63,81.49,81.54,22900.0,57.7632,57.8128,57.7136,57.749,22900.0
2014-01-30 12:00:00,81.54,81.55,81.42,81.44,16300.0,57.749,57.7561,57.664,57.6782,16300.0
2014-01-30 12:05:00,81.46,81.56,81.46,81.56,11600.0,57.6924,57.7632,57.6924,57.7632,11600.0
2014-01-30 12:10:00,81.56,81.63,81.56,81.59,24900.0,57.7632,57.8128,57.7632,57.7844,24900.0
2014-01-30 12:15:00,81.58,81.62,81.46,81.46,28900.0,57.7773,57.8057,57.6924,57.6924,28900.0
2014-01-30 12:20:00,81.44,81.5,81.38,81.5,8800.0,57.6782,57.7207,57.6357,57.7207,8800.0
2014-01-30 12:25:00,81.5,81.51,81.42,81.45,12900.0,57.7207,57.7278,57.664,57.6853,12900.0
2014-01-30 12:30:00,81.42,81.45,81.39,81.41,7200.0,57.664,57.6853,57.6428,57.6569,7200.0
2014-01-30 12:35:00,81.41,81.55,81.4,81.55,17600.0,57.6569,57.7561,57.6499,57.7561,17600.0
2014-01-30 12:40:00,81.55,81.67,81.55,81.66,10100.0,57.7561,57.8411,57.7561,57.834,10100.0
2014-01-30 12:45:00,81.65,81.71,81.63,81.69,5300.0,57.8269,57.8694,57.8128,57.8552,5300.0
2014-01-30 12:50:00,81.7,81.7,81.62,81.62,3800.0,57.8623,57.8623,57.8057,57.8057,3800.0
2014-01-30 12:55:00,81.61,81.65,81.53,81.53,9600.0,57.7986,57.8269,57.7419,57.7419,9600.0
2014-01-30 13:00:00,81.52,81.53,81.46,81.49,9600.0,57.7348,57.7419,57.6924,57.7136,9600.0
2014-01-30 13:05:00,81.48,81.49,81.46,81.49,6000.0,57.7065,57.7136,57.6924,57.7136,6000.0
2014-01-30 13:10:00,81.48,81.48,81.35,81.39,9600.0,57.7065,57.7065,57.6145,57.6428,9600.0
2014-01-30 13:15:00,81.38,81.43,81.37,81.43,14300.0,57.6357,57.6711,57.6286,57.6711,14300.0
2014-01-30 13:20:00,81.42,81.46,81.4,81.44,8200.0,57.664,57.6924,57.6499,57.6782,8200.0
2014-01-30 13:25:00,81.44,81.45,81.41,81.44,4700.0,57.6782,57.6853,57.6569,57.6782,4700.0
2014-01-30 13:30:00,81.45,81.5,81.4,81.4,18700.0,57.6853,57.7207,57.6499,57.6499,18700.0
2014-01-30 13:35:00,81.4,81.41,81.31,81.33,19900.0,57.6499,57.6569,57.5861,57.6003,19900.0
2014-01-30 13:40:00,81.33,81.36,81.3,81.34,16800.0,57.6003,57.6215,57.579,57.6074,16800.0
2014-01-30 13:45:00,81.35,81.35,81.3,81.33,25200.0,57.6145,57.6145,57.579,57.6003,25200.0
2014-01-30 13:50:00,81.33,81.33,81.29,81.29,10800.0,57.6003,57.6003,57.572,57.572,10800.0
2014-01-30 13:55:00,81.29,81.29,81.22,81.25,18700.0,57.572,57.572,57.5224,57.5436,18700.0
2014-01-30 14:00:00,81.25,81.28,81.21,81.24,11800.0,57.5436,57.5649,57.5153,57.5365,11800.0
2014-01-30 14:05:00,81.24,81.35,81.22,81.32,33800.0,57.5365,57.6145,57.5224,57.5932,33800.0
2014-01-30 14:10:00,81.33,81.34,81.3,81.31,7600.0,57.6003,57.6074,57.579,57.5861,7600.0
2014-01-30 14:15:00,81.3,81.33,81.3,81.32,5600.0,57.579,57.6003,57.579,57.5932,5600.0
2014-01-30 14:20:00,81.33,81.41,81.33,81.4,9100.0,57.6003,57.6569,57.6003,57.6499,9100.0
2014-01-30 14:25:00,81.39,81.5,81.39,81.49,13700.0,57.6428,57.7207,57.6428,57.7136,13700.0
2014-01-30 14:30:00,81.5,81.56,81.5,81.56,9600.0,57.7207,57.7632,57.7207,57.7632,9600.0
2014-01-30 14:35:00,81.54,81.58,81.52,81.58,18500.0,57.749,57.7773,57.7348,57.7773,18500.0
2014-01-30 14:40:00,81.58,81.62,81.55,81.58,10700.0,57.7773,57.8057,57.7561,57.7773,10700.0
2014-01-30 14:45:00,81.57,81.58,81.47,81.49,10700.0,57.7703,57.7773,57.6994,57.7136,10700.0
2014-01-30 14:50:00,81.49,81.56,81.49,81.51,8800.0,57.7136,57.7632,57.7136,57.7278,8800.0
2014-01-30 14:55:00,81.49,81.49,81.42,81.45,12900.0,57.7136,57.7136,57.664,57.6853,12900.0
2014-01-30 15:00:00,81.45,81.56,81.45,81.51,23300.0,57.6853,57.7632,57.6853,57.7278,23300.0
2014-01-30 15:05:00,81.52,81.55,81.46,81.5,24200.0,57.7348,57.7561,57.6924,57.7207,24200.0
2014-01-30 15:10:00,81.5,81.61,81.48,81.59,52800.0,57.7207,57.7986,57.7065,57.7844,52800.0
2014-01-30 15:15:00,81.59,81.62,81.56,81.59,22400.0,57.7844,57.8057,57.7632,57.7844,22400.0
2014-01-30 15:20:00,81.58,81.68,81.57,81.68,21700.0,57.7773,57.8482,57.7703,57.8482,21700.0
2014-01-30 15:25:00,81.67,81.69,81.62,81.66,26700.0,57.8411,57.8552,57.8057,57.834,26700.0
2014-01-30 15:30:00,81.66,81.72,81.62,81.62,45300.0,57.834,57.8765,57.8057,57.8057,45300.0
2014-01-30 15:35:00,81.63,81.66,81.61,81.64,35900.0,57.8128,57.834,57.7986,57.8198,35900.0
2014-01-30 15:40:00,81.65,81.7,81.65,81.68,41100.0,57.8269,57.8623,57.8269,57.8482,41100.0
2014-01-30 15:45:00,81.68,81.7,81.54,81.54,80200.0,57.8482,57.8623,57.749,57.749,80200.0
2014-01-30 15:50:00,81.56,81.63,81.53,81.61,82100.0,57.7632,57.8128,57.7419,57.7986,82100.0
2014-01-30 15:55:00,81.61,81.66,81.57,81.62,138800.0,57.7986,57.834,57.7703,57.8057,138800.0
2014-01-31 09:30:00,80.33,80.44,80.08,80.15,57500.0,56.8921,56.97,56.715,56.7646,57500.0
2014-01-31 09:35:00,80.2,80.31,80.05,80.13,25700.0,56.8,56.8779,56.6938,56.7504,25700.0
2014-01-31 09:40:00,80.15,80.39,80.04,80.26,27900.0,56.7646,56.9346,56.6867,56.8425,27900.0
2014-01-31 09:45:00,80.27,80.36,80.09,80.22,26500.0,56.8496,56.9133,56.7221,56.8142,26500.0
2014-01-31 09:50:00,80.23,80.37,80.06,80.12,49200.0,56.8212,56.9204,56.7008,56.7433,49200.0
2014-01-31 09:55:00,80.11,80.14,80.03,80.03,25900.0,56.7362,56.7575,56.6796,56.6796,25900.0
2014-01-31 10:00:00,80.07,80.27,80.05,80.19,34200.0,56.7079,56.8496,56.6938,56.7929,34200.0
2014-01-31 10:05:00,80.19,80.39,80.15,80.39,30100.0,56.7929,56.9346,56.7646,56.9346,30100.0
2014-01-31 10:10:00,80.38,80.38,80.3,80.3,20400.0,56.9275,56.9275,56.8708,56.8708,20400.0
2014-01-31 10:15:00,80.32,80.32,80.16,80.24,23600.0,56.885,56.885,56.7717,56.8283,23600.0
2014-01-31 10:20:00,80.21,80.22,80.07,80.16,21200.0,56.8071,56.8142,56.7079,56.7717,21200.0
2014-01-31 10:25:00,80.16,80.19,79.92,79.92,18300.0,56.7717,56.7929,56.6017,56.6017,18300.0
2014-01-31 10:30:00,79.95,80.03,79.95,79.98,26800.0,56.6229,56.6796,56.6229,56.6442,26800.0
2014-01-31 10:35:00,79.98,79.99,79.91,79.96,13000.0,56.6442,56.6513,56.5946,56.63,13000.0
2014-01-31 10:40:00,79.96,79.98,79.8,79.84,29900.0,56.63,56.6442,56.5167,56.545,29900.0
2014-01-31 10:45:00,79.86,80.09,79.8,80.09,13000.0,56.5592,56.7221,56.5167,56.7221,13000.0
2014-01-31 10:50:00,80.08,80.19,80.06,80.17,28100.0,56.715,56.7929,56.7008,56.7787,28100.0
2014-01-31 10:55:00,80.16,80.2,80.06,80.17,13800.0,56.7717,56.8,56.7008,56.7787,13800.0
2014-01-31 11:00:00,80.17,80.35,80.14,80.35,39700.0,56.7787,56.9062,56.7575,56.9062,39700.0
2014-01-31 11:05:00,80.37,80.6,80.35,80.57,25800.0,56.9204,57.0833,56.9062,57.062,25800.0
2014-01-31 11:10:00,80.56,80.56,80.41,80.41,18600.0,57.0549,57.0549,56.9487,56.9487,18600.0
2014-01-31 11:15:00,80.41,80.5,80.29,80.29,13300.0,56.9487,57.0125,56.8637,56.8637,13300.0
2014-01-31 11:20:00,80.28,80.36,80.28,80.36,6500.0,56.8566,56.9133,56.8566,56.9133,6500.0
2014-01-31 11:25:00,80.4,80.46,80.36,80.46,7900.0,56.9416,56.9841,56.9133,56.9841,7900.0
2014-01-31 11:30:00,80.44,80.51,80.4,80.51,22500.0,56.97,57.0195,56.9416,57.0195,22500.0
2014-01-31 11:35:00,80.51,80.52,80.42,80.5,17300.0,57.0195,57.0266,56.9558,57.0125,17300.0
2014-01-31 11:40:00,80.5,80.54,80.43,80.53,14400.0,57.0125,57.0408,56.9629,57.0337,14400.0
2014-01-31 11:45:00,80.55,80.57,80.41,80.41,18300.0,57.0479,57.062,56.9487,56.9487,18300.0
2014-01-31 11:50:00,80.41,80.44,80.38,80.44,12500.0,56.9487,56.97,56.9275,56.97,12500.0
2014-01-31 11:55:00,80.44,80.55,80.41,80.54,21700.0,56.97,57.0479,56.9487,57.0408,21700.0
2014-01-31 12:00:00,80.55,80.59,80.51,80.51,7900.0,57.0479,57.0762,57.0195,57.0195,7900.0
2014-01-31 12:05:00,80.51,80.59,80.5,80.52,6700.0,57.0195,57.0762,57.0125,57.0266,6700.0
2014-01-31 12:10:00,80.56,80.56,80.45,80.46,8000.0,57.0549,57.0549,56.977,56.9841,8000.0
2014-01-31 12:15:00,80.46,80.48,80.43,80.47,8500.0,56.9841,56.9983,56.9629,56.9912,8500.0
2014-01-31 12:20:00,80.45,80.47,80.41,80.43,12300.0,56.977,56.9912,56.9487,56.9629,12300.0
2014-01-31 12:25:00,80.43,80.45,80.4,80.42,11300.0,56.9629,56.977,56.9416,56.9558,11300.0
2014-01-31 12:30:00,80.4,80.41,80.24,80.24,13800.0,56.9416,56.9487,56.8283,56.8283,13800.0
2014-01-31 12:35:00,80.25,80.33,80.22,80.29,12300.0,56.8354,56.8921,56.8142,56.8637,12300.0
2014-01-31 12:40:00,80.27,80.28,80.18,80.22,9500.0,56.8496,56.8566,56.7858,56.8142,9500.0
2014-01-31 12:45:00,80.24,80.37,80.24,80.34,17600.0,56.8283,56.9204,56.8283,56.8991,17600.0
2014-01-31 12:50:00,80.33,80.37,80.29,80.33,13100.0,56.8921,56.9204,56.8637,56.8921,13100.0
2014-01-31 12:55:00,80.31,80.33,80.26,80.27,10000.0,56.8779,56.8921,56.8425,56.8496,10000.0
2014-01-31 13:00:00,80.26,80.29,80.22,80.25,7400.0,56.8425,56.8637,56.8142,56.8354,7400.0
2014-01-31 13:05:00,80.2,80.21,80.11,80.18,11100.0,56.8,56.8071,56.7362,56.7858,11100.0
2014-01-31 13:10:00,80.19,80.2,80.15,80.18,4900.0,56.7929,56.8,56.7646,56.7858,4900.0
2014-01-31 13:15:00,80.2,80.2,80.08,80.08,11600.0,56.8,56.8,56.715,56.715,11600.0
2014-01-31 13:20:00,80.07,80.15,80.05,80.14,8000.0,56.7079,56.7646,56.6938,56.7575,8000.0
2014-01-31 13:25:00,80.14,80.17,80.11,80.17,9600.0,56.7575,56.7787,56.7362,56.7787,9600.0
2014-01-31 13:30:00,80.17,80.22,80.15,80.17,12300.0,56.7787,56.8142,56.7646,56.7787,12300.0
2014-01-31 13:35:00,80.15,80.23,80.14,80.23,10000.0,56.7646,56.8212,56.7575,56.8212,10000.0
2014-01-31 13:40:00,80.23,80.29,80.22,80.26,8900.0,56.8212,56.8637,56.8142,56.8425,8900.0
2014-01-31 13:45:00,80.27,80.32,80.26,80.27,9800.0,56.8496,56.885,56.8425,56.8496,9800.0
2014-01-31 13:50:00,80.26,80.34,80.26,80.3,11300.0,56.8425,56.8991,56.8425,56.8708,11300.0
2014-01-31 13:55:00,80.3,80.34,80.28,80.32,23700.0,56.8708,56.8991,56.8566,56.885,23700.0
2014-01-31 14:00:00,80.33,80.49,80.3,80.44,64000.0,56.8921,57.0054,56.8708,56.97,64000.0
2014-01-31 14:05:00,80.43,80.45,80.38,80.38,23800.0,56.9629,56.977,56.9275,56.9275,23800.0
2014-01-31 14:10:00,80.39,80.42,80.34,80.42,12300.0,56.9346,56.9558,56.8991,56.9558,12300.0
2014-01-31 14:15:00,80.42,80.48,80.35,80.46,21000.0,56.9558,56.9983,56.9062,56.9841,21000.0
2014-01-31 14:20:00,80.46,80.52,80.45,80.52,13200.0,56.9841,57.0266,56.977,57.0266,13200.0
2014-01-31 14:25:00,80.52,80.61,80.52,80.6,18900.0,57.0266,57.0904,57.0266,57.0833,18900.0
2014-01-31 14:30:00,80.58,80.61,80.55,80.57,50300.0,57.0691,57.0904,57.0479,57.062,50300.0
2014-01-31 14:35:00,80.57,80.76,80.57,80.72,28100.0,57.062,57.1966,57.062,57.1683,28100.0
2014-01-31 14:40:00,80.72,80.78,80.69,80.78,14400.0,57.1683,57.2108,57.147,57.2108,14400.0
2014-01-31 14:45:00,80.77,80.8,80.76,80.77,10900.0,57.2037,57.2249,57.1966,57.2037,10900.0
2014-01-31 14:50:00,80.77,80.78,80.6,80.6,21900.0,57.2037,57.2108,57.0833,57.0833,21900.0
2014-01-31 14:55:00,80.59,80.62,80.57,80.59,13200.0,57.0762,57.0974,57.062,57.0762,13200.0
2014-01-31 15:00:00,80.58,80.59,80.48,80.55,32100.0,57.0691,57.0762,56.9983,57.0479,32100.0
2014-01-31 15:05:00,80.54,80.54,80.36,80.38,17400.0,57.0408,57.0408,56.9133,56.9275,17400.0
2014-01-31 15:10:00,80.38,80.38,80.3,80.35,32100.0,56.9275,56.9275,56.8708,56.9062,32100.0
2014-01-31 15:15:00,80.35,80.47,80.31,80.33,47200.0,56.9062,56.9912,56.8779,56.8921,47200.0
2014-01-31 15:20:00,80.33,80.37,80.27,80.32,22400.0,56.8921,56.9204,56.8496,56.885,22400.0
2014-01-31 15:25:00,80.34,80.34,80.24,80.25,17600.0,56.8991,56.8991,56.8283,56.8354,17600.0
2014-01-31 15:30:00,80.25,80.31,80.25,80.28,25100.0,56.8354,56.8779,56.8354,56.8566,25100.0
2014-01-31 15:35:00,80.28,80.31,80.17,80.22,26300.0,56.8566,56.8779,56.7787,56.8142,26300.0
2014-01-31 15:40:00,80.21,80.23,80.1,80.16,36300.0,56.8071,56.8212,56.7292,56.7717,36300.0
2014-01-31 15:45:00,80.14,80.14,80.01,80.03,77200.0,56.7575,56.7575,56.6654,56.6796,77200.0
2014-01-31 15:50:00,80.04,80.05,79.97,79.97,62200.0,56.6867,56.6938,56.6371,56.6371,62200.0
2014-01-31 15:55:00,79.97,79.98,79.78,79.88,143800.0,56.6371,56.6442,56.5025,56.5734,143800.0
2014-02-03 09:30:00,79.88,80.37,79.81,80.25,61300.0,56.5734,56.9204,56.5238,56.8354,61300.0
2014-02-03 09:35:00,80.25,80.38,80.16,80.24,17000.0,56.8354,56.9275,56.7717,56.8283,17000.0
2014-02-03 09:40:00,80.2,80.28,80.03,80.06,33600.0,56.8,56.8566,56.6796,56.7008,33600.0
2014-02-03 09:45:00,80.06,80.06,79.9,79.94,44200.0,56.7008,56.7008,56.5875,56.6158,44200.0
2014-02-03 09:50:00,79.92,80.14,79.91,80.14,21100.0,56.6017,56.7575,56.5946,56.7575,21100.0
2014-02-03 09:55:00,80.14,80.22,80.1,80.12,17400.0,56.7575,56.8142,56.7292,56.7433,17400.0
2014-02-03 10:00:00,80.08,80.08,79.8,79.88,64000.0,56.715,56.715,56.5167,56.5734,64000.0
2014-02-03 10:05:00,79.85,79.9,79.74,79.85,25100.0,56.5521,56.5875,56.4742,56.5521,25100.0
2014-02-03 10:10:00,79.81,79.81,79.51,79.54,26700.0,56.5238,56.5238,56.3113,56.3326,26700.0
2014-02-03 10:15:00,79.55,79.63,79.27,79.29,22700.0,56.3396,56.3963,56.1413,56.1555,22700.0
2014-02-03 10:20:00,79.29,79.38,79.22,79.24,35100.0,56.1555,56.2192,56.1059,56.1201,35100.0
2014-02-03 10:25:00,79.23,79.34,79.2,79.3,18700.0,56.113,56.1909,56.0918,56.1626,18700.0
2014-02-03 10:30:00,79.28,79.28,79.08,79.11,26400.0,56.1484,56.1484,56.0068,56.028,26400.0
2014-02-03 10:35:00,79.12,79.25,79.08,79.23,12600.0,56.0351,56.1272,56.0068,56.113,12600.0
2014-02-03 10:40:00,79.24,79.27,79.1,79.27,45700.0,56.1201,56.1413,56.0209,56.1413,45700.0
2014-02-03 10:45:00,79.27,79.3,79.25,79.26,20900.0,56.1413,56.1626,56.1272,56.1343,20900.0
2014-02-03 10:50:00,79.28,79.33,79.24,79.26,57900.0,56.1484,56.1838,56.1201,56.1343,57900.0
2014-02-03 10:55:00,79.27,79.27,78.92,79.02,70400.0,56.1413,56.1413,55.8935,55.9643,70400.0
2014-02-03 11:00:00,78.99,79.04,78.92,79.0,49100.0,55.943,55.9784,55.8935,55.9501,49100.0
2014-02-03 11:05:00,79.0,79.01,78.87,78.9,20200.0,55.9501,55.9572,55.858,55.8793,20200.0
2014-02-03 11:10:00,78.92,78.94,78.79,78.82,30400.0,55.8935,55.9076,55.8014,55.8226,30400.0
2014-02-03 11:15:00,78.84,78.97,78.78,78.91,25100.0,55.8368,55.9289,55.7943,55.8864,25100.0
2014-02-03 11:20:00,78.91,79.02,78.88,78.92,19700.0,55.8864,55.9643,55.8651,55.8935,19700.0
2014-02-03 11:25:00,78.93,78.98,78.89,78.92,13300.0,55.9005,55.9359,55.8722,55.8935,13300.0
2014-02-03 11:30:00,78.93,79.01,78.88,79.0,20300.0,55.9005,55.9572,55.8651,55.9501,20300.0
2014-02-03 11:35:00,78.99,78.99,78.89,78.93,17700.0,55.943,55.943,55.8722,55.9005,17700.0
2014-02-03 11:40:00,78.94,79.0,78.9,78.9,14200.0,55.9076,55.9501,55.8793,55.8793,14200.0
2014-02-03 11:45:00,78.92,78.92,78.72,78.76,17100.0,55.8935,55.8935,55.7518,55.7801,17100.0
2014-02-03 11:50:00,78.76,78.87,78.75,78.86,14400.0,55.7801,55.858,55.7731,55.851,14400.0
2014-02-03 11:55:00,78.87,78.89,78.78,78.83,33700.0,55.858,55.8722,55.7943,55.8297,33700.0
2014-02-03 12:00:00,78.83,78.85,78.75,78.77,38400.0,55.8297,55.8439,55.7731,55.7872,38400.0
2014-02-03 12:05:00,78.75,78.9,78.75,78.9,18800.0,55.7731,55.8793,55.7731,55.8793,18800.0
2014-02-03 12:10:00,78.87,78.95,78.78,78.92,29700.0,55.858,55.9147,55.7943,55.8935,29700.0
2014-02-03 12:15:00,78.92,78.97,78.79,78.82,33000.0,55.8935,55.9289,55.8014,55.8226,33000.0
2014-02-03 12:20:00,78.82,78.96,78.73,78.93,15100.0,55.8226,55.9218,55.7589,55.9005,15100.0
2014-02-03 12:25:00,78.93,79.0,78.92,78.96,20100.0,55.9005,55.9501,55.8935,55.9218,20100.0
2014-02-03 12:30:00,78.97,79.1,78.97,79.07,16000.0,55.9289,56.0209,55.9289,55.9997,16000.0
2014-02-03 12:35:00,79.08,79.11,78.92,78.92,17900.0,56.0068,56.028,55.8935,55.8935,17900.0
2014-02-03 12:40:00,78.91,79.0,78.91,79.0,33200.0,55.8864,55.9501,55.8864,55.9501,33200.0
2014-02-03 12:45:00,79.01,79.02,78.95,79.0,8700.0,55.9572,55.9643,55.9147,55.9501,8700.0
2014-02-03 12:50:00,78.97,79.04,78.95,79.02,12200.0,55.9289,55.9784,55.9147,55.9643,12200.0
2014-02-03 12:55:00,79.01,79.02,78.89,78.9,19300.0,55.9572,55.9643,55.8722,55.8793,19300.0
2014-02-03 13:00:00,78.91,79.01,78.89,78.89,37000.0,55.8864,55.9572,55.8722,55.8722,37000.0
2014-02-03 13:05:00,78.91,78.95,78.85,78.95,26800.0,55.8864,55.9147,55.8439,55.9147,26800.0
2014-02-03 13:10:00,78.95,79.09,78.94,79.01,60100.0,55.9147,56.0139,55.9076,55.9572,60100.0
2014-02-03 13:15:00,78.99,79.12,78.96,79.0,69500.0,55.943,56.0351,55.9218,55.9501,69500.0
2014-02-03 13:20:00,78.98,78.99,78.91,78.91,12300.0,55.9359,55.943,55.8864,55.8864,12300.0
2014-02-03 13:25:00,78.93,78.93,78.8,78.9,25400.0,55.9005,55.9005,55.8085,55.8793,25400.0
2014-02-03 13:30:00,78.86,78.99,78.83,78.91,28300.0,55.851,55.943,55.8297,55.8864,28300.0
2014-02-03 13:35:00,78.91,78.95,78.84,78.87,36900.0,55.8864,55.9147,55.8368,55.858,36900.0
2014-02-03 13:40:00,78.87,78.95,78.84,78.92,32500.0,55.858,55.9147,55.8368,55.8935,32500.0
2014-02-03 13:45:00,78.9,78.95,78.8,78.92,36700.0,55.8793,55.9147,55.8085,55.8935,36700.0
2014-02-03 13:50:00,78.9,78.99,78.85,78.97,31700.0,55.8793,55.943,55.8439,55.9289,31700.0
2014-02-03 13:55:00,78.96,79.06,78.95,79.01,32200.0,55.9218,55.9926,55.9147,55.9572,32200.0
2014-02-03 14:00:00,79.0,79.0,78.91,78.97,24500.0,55.9501,55.9501,55.8864,55.9289,24500.0
2014-02-03 14:05:00,78.93,78.99,78.91,78.93,19800.0,55.9005,55.943,55.8864,55.9005,19800.0
2014-02-03 14:10:00,78.9,78.98,78.89,78.97,15400.0,55.8793,55.9359,55.8722,55.9289,15400.0
2014-02-03 14:15:00,78.96,79.05,78.94,79.01,39100.0,55.9218,55.9855,55.9076,55.9572,39100.0
2014-02-03 14:20:00,79.0,79.01,78.89,78.91,37600.0,55.9501,55.9572,55.8722,55.8864,37600.0
2014-02-03 14:25:00,78.91,78.91,78.84,78.85,16700.0,55.8864,55.8864,55.8368,55.8439,16700.0
2014-02-03 14:30:00,78.85,78.86,78.74,78.74,21500.0,55.8439,55.851,55.766,55.766,21500.0
2014-02-03 14:35:00,78.74,78.76,78.61,78.68,23900.0,55.766,55.7801,55.6739,55.7235,23900.0
2014-02-03 14:40:00,78.67,78.7,78.57,78.64,30200.0,55.7164,55.7376,55.6456,55.6951,30200.0
2014-02-03 14:45:00,78.62,78.77,78.6,78.68,22200.0,55.681,55.7872,55.6668,55.7235,22200.0
2014-02-03 14:50:00,78.68,78.69,78.54,78.55,22100.0,55.7235,55.7306,55.6243,55.6314,22100.0
2014-02-03 14:55:00,78.55,78.61,78.52,78.53,18500.0,55.6314,55.6739,55.6102,55.6172,18500.0
2014-02-03 15:00:00,78.53,78.62,78.5,78.58,30400.0,55.6172,55.681,55.596,55.6527,30400.0
2014-02-03 15:05:00,78.59,78.59,78.52,78.54,23200.0,55.6597,55.6597,55.6102,55.6243,23200.0
2014-02-03 15:10:00,78.55,78.57,78.4,78.56,34700.0,55.6314,55.6456,55.5252,55.6385,34700.0
2014-02-03 15:15:00,78.55,78.56,78.48,78.5,25700.0,55.6314,55.6385,55.5818,55.596,25700.0
2014-02-03 15:20:00,78.5,78.54,78.42,78.53,53900.0,55.596,55.6243,55.5393,55.6172,53900.0
2014-02-03 15:25:00,78.54,78.64,78.49,78.63,36700.0,55.6243,55.6951,55.5889,55.6881,36700.0
2014-02-03 15:30:00,78.63,78.7,78.58,78.59,52000.0,55.6881,55.7376,55.6527,55.6597,52000.0
2014-02-03 15:35:00,78.59,78.66,78.59,78.66,50300.0,55.6597,55.7093,55.6597,55.7093,50300.0
2014-02-03 15:40:00,78.66,78.68,78.57,78.57,60400.0,55.7093,55.7235,55.6456,55.6456,60400.0
2014-02-03 15:45:00,78.56,78.56,78.32,78.34,103200.0,55.6385,55.6385,55.4685,55.4827,103200.0
2014-02-03 15:50:00,78.35,78.5,78.34,78.5,91900.0,55.4898,55.596,55.4827,55.596,91900.0
2014-02-03 15:55:00,78.49,78.56,78.42,78.43,135400.0,55.5889,55.6385,55.5393,55.5464,135400.0
2014-02-04 09:30:00,78.87,79.06,78.76,78.79,50100.0,55.858,55.9926,55.7801,55.8014,50100.0
2014-02-04 09:35:00,78.79,78.86,78.4,78.4,25500.0,55.8014,55.851,55.5252,55.5252,25500.0
2014-02-04 09:40:00,78.42,78.55,78.24,78.24,19100.0,55.5393,55.6314,55.4119,55.4119,19100.0
2014-02-04 09:45:00,78.28,78.45,78.16,78.45,17800.0,55.4402,55.5606,55.3552,55.5606,17800.0
2014-02-04 09:50:00,78.42,78.63,78.36,78.63,14700.0,55.5393,55.6881,55.4968,55.6881,14700.0
2014-02-04 09:55:00,78.63,78.84,78.61,78.75,21900.0,55.6881,55.8368,55.6739,55.7731,21900.0
2014-02-04 10:00:00,78.76,78.79,78.59,78.6,45600.0,55.7801,55.8014,55.6597,55.6668,45600.0
2014-02-04 10:05:00,78.59,78.71,78.53,78.56,21600.0,55.6597,55.7447,55.6172,55.6385,21600.0
2014-02-04 10:10:00,78.57,78.67,78.48,78.57,56300.0,55.6456,55.7164,55.5818,55.6456,56300.0
2014-02-04 10:15:00,78.59,78.69,78.48,78.54,42000.0,55.6597,55.7306,55.5818,55.6243,42000.0
2014-02-04 10:20:00,78.53,78.55,78.42,78.48,31200.0,55.6172,55.6314,55.5393,55.5818,31200.0
2014-02-04 10:25:00,78.46,78.46,78.33,78.39,30500.0,55.5677,55.5677,55.4756,55.5181,30500.0
2014-02-04 10:30:00,78.4,78.6,78.4,78.6,41800.0,55.5252,55.6668,55.5252,55.6668,41800.0
2014-02-04 10:35:00,78.57,78.66,78.52,78.53,59200.0,55.6456,55.7093,55.6102,55.6172,59200.0
2014-02-04 10:40:00,78.54,78.54,78.39,78.43,32100.0,55.6243,55.6243,55.5181,55.5464,32100.0
2014-02-04 10:45:00,78.43,78.45,78.3,78.35,26300.0,55.5464,55.5606,55.4544,55.4898,26300.0
2014-02-04 10:50:00,78.34,78.4,78.28,78.38,33900.0,55.4827,55.5252,55.4402,55.511,33900.0
2014-02-04 10:55:00,78.38,78.49,78.33,78.4,36500.0,55.511,55.5889,55.4756,55.5252,36500.0
2014-02-04 11:00:00,78.4,78.68,78.34,78.61,75700.0,55.5252,55.7235,55.4827,55.6739,75700.0
2014-02-04 11:05:00,78.61,78.65,78.55,78.63,18000.0,55.6739,55.7022,55.6314,55.6881,18000.0
2014-02-04 11:10:00,78.64,78.68,78.57,78.65,19700.0,55.6951,55.7235,55.6456,55.7022,19700.0
2014-02-04 11:15:00,78.66,78.68,78.58,78.59,39300.0,55.7093,55.7235,55.6527,55.6597,39300.0
2014-02-04 11:20:00,78.57,78.64,78.48,78.63,54600.0,55.6456,55.6951,55.5818,55.6881,54600.0
2014-02-04 11:25:00,78.64,78.71,78.6,78.71,38300.0,55.6951,55.7447,55.6668,55.7447,38300.0
2014-02-04 11:30:00,78.71,78.95,78.69,78.89,20600.0,55.7447,55.9147,55.7306,55.8722,20600.0
2014-02-04 11:35:00,78.9,79.07,78.9,79.07,24900.0,55.8793,55.9997,55.8793,55.9997,24900.0
2014-02-04 11:40:00,79.07,79.17,79.03,79.17,12600.0,55.9997,56.0705,55.9714,56.0705,12600.0
2014-02-04 11:45:00,79.17,79.29,79.16,79.28,18400.0,56.0705,56.1555,56.0634,56.1484,18400.0
2014-02-04 11:50:00,79.26,79.26,79.13,79.23,17500.0,56.1343,56.1343,56.0422,56.113,17500.0
2014-02-04 11:55:00,79.23,79.27,79.18,79.27,15000.0,56.113,56.1413,56.0776,56.1413,15000.0
2014-02-04 12:00:00,79.27,79.35,79.27,79.3,18000.0,56.1413,56.198,56.1413,56.1626,18000.0
2014-02-04 12:05:00,79.28,79.28,79.13,79.18,8800.0,56.1484,56.1484,56.0422,56.0776,8800.0
2014-02-04 12:10:00,79.18,79.28,79.13,79.26,19000.0,56.0776,56.1484,56.0422,56.1343,19000.0
2014-02-04 12:15:00,79.25,79.38,79.25,79.3,9500.0,56.1272,56.2192,56.1272,56.1626,9500.0
2014-02-04 12:20:00,79.3,79.38,79.28,79.35,5800.0,56.1626,56.2192,56.1484,56.198,5800.0
2014-02-04 12:25:00,79.35,79.41,79.3,79.36,10400.0,56.198,56.2405,56.1626,56.2051,10400.0
2014-02-04 12:30:00,79.36,79.45,79.34,79.38,10400.0,56.2051,56.2688,56.1909,56.2192,10400.0
2014-02-04 12:35:00,79.37,79.39,79.27,79.28,19300.0,56.2122,56.2263,56.1413,56.1484,19300.0
2014-02-04 12:40:00,79.29,79.31,79.24,79.29,12300.0,56.1555,56.1697,56.1201,56.1555,12300.0
2014-02-04 12:45:00,79.28,79.33,79.17,79.18,10500.0,56.1484,56.1838,56.0705,56.0776,10500.0
2014-02-04 12:50:00,79.18,79.2,79.1,79.16,7100.0,56.0776,56.0918,56.0209,56.0634,7100.0
2014-02-04 12:55:00,79.15,79.24,79.15,79.2,10800.0,56.0563,56.1201,56.0563,56.0918,10800.0
2014-02-04 13:00:00,79.23,79.26,79.18,79.22,17800.0,56.113,56.1343,56.0776,56.1059,17800.0
2014-02-04 13:05:00,79.22,79.27,79.18,79.18,18000.0,56.1059,56.1413,56.0776,56.0776,18000.0
2014-02-04 13:10:00,79.18,79.18,79.01,79.03,25300.0,56.0776,56.0776,55.9572,55.9714,25300.0
2014-02-04 13:15:00,79.02,79.07,79.0,79.03,20200.0,55.9643,55.9997,55.9501,55.9714,20200.0
2014-02-04 13:20:00,79.02,79.02,78.95,78.97,14300.0,55.9643,55.9643,55.9147,55.9289,14300.0
2014-02-04 13:25:00,78.94,79.08,78.92,79.07,30000.0,55.9076,56.0068,55.8935,55.9997,30000.0
2014-02-04 13:30:00,79.07,79.14,79.05,79.12,16900.0,55.9997,56.0493,55.9855,56.0351,16900.0
2014-02-04 13:35:00,79.13,79.13,78.86,78.94,41500.0,56.0422,56.0422,55.851,55.9076,41500.0
2014-02-04 13:40:00,78.92,78.96,78.91,78.95,13100.0,55.8935,55.9218,55.8864,55.9147,13100.0
2014-02-04 13:45:00,78.94,78.94,78.82,78.85,17200.0,55.9076,55.9076,55.8226,55.8439,17200.0
2014-02-04 13:50:00,78.84,78.89,78.63,78.76,43500.0,55.8368,55.8722,55.6881,55.7801,43500.0
2014-02-04 13:55:00,78.75,78.75,78.59,78.6,31400.0,55.7731,55.7731,55.6597,55.6668,31400.0
2014-02-04 14:00:00,78.61,78.73,78.53,78.67,25400.0,55.6739,55.7589,55.6172,55.7164,25400.0
2014-02-04 14:05:00,78.67,78.76,78.67,78.75,14100.0,55.7164,55.7801,55.7164,55.7731,14100.0
2014-02-04 14:10:00,78.75,78.75,78.66,78.71,24200.0,55.7731,55.7731,55.7093,55.7447,24200.0
2014-02-04 14:15:00,78.71,78.74,78.69,78.71,16500.0,55.7447,55.766,55.7306,55.7447,16500.0
2014-02-04 14:20:00,78.72,78.74,78.66,78.68,31700.0,55.7518,55.766,55.7093,55.7235,31700.0
2014-02-04 14:25:00,78.67,78.72,78.67,78.69,6400.0,55.7164,55.7518,55.7164,55.7306,6400.0
2014-02-04 14:30:00,78.69,78.75,78.67,78.7,14200.0,55.7306,55.7731,55.7164,55.7376,14200.0
2014-02-04 14:35:00,78.71,78.79,78.71,78.77,10900.0,55.7447,55.8014,55.7447,55.7872,10900.0
2014-02-04 14:40:00,78.78,78.9,78.78,78.84,19100.0,55.7943,55.8793,55.7943,55.8368,19100.0
2014-02-04 14:45:00,78.83,78.94,78.81,78.87,61300.0,55.8297,55.9076,55.8155,55.858,61300.0
2014-02-04 14:50:00,78.89,78.94,78.88,78.89,20100.0,55.8722,55.9076,55.8651,55.8722,20100.0
2014-02-04 14:55:00,78.91,78.97,78.88,78.94,17100.0,55.8864,55.9289,55.8651,55.9076,17100.0
2014-02-04 15:00:00,78.93,78.99,78.87,78.89,19100.0,55.9005,55.943,55.858,55.8722,19100.0
2014-02-04 15:05:00,78.88,78.98,78.86,78.97,7300.0,55.8651,55.9359,55.851,55.9289,7300.0
2014-02-04 15:10:00,78.96,79.01,78.95,79.0,22700.0,55.9218,55.9572,55.9147,55.9501,22700.0
2014-02-04 15:15:00,78.99,79.01,78.95,78.99,30000.0,55.943,55.9572,55.9147,55.943,30000.0
2014-02-04 15:20:00,79.0,79.04,78.85,78.86,35500.0,55.9501,55.9784,55.8439,55.851,35500.0
2014-02-04 15:25:00,78.87,78.87,78.58,78.61,31800.0,55.858,55.858,55.6527,55.6739,31800.0
2014-02-04 15:30:00,78.61,78.74,78.54,78.72,45600.0,55.6739,55.766,55.6243,55.7518,45600.0
2014-02-04 15:35:00,78.7,78.8,78.68,78.8,25200.0,55.7376,55.8085,55.7235,55.8085,25200.0
2014-02-04 15:40:00,78.8,78.92,78.77,78.87,21600.0,55.8085,55.8935,55.7872,55.858,21600.0
2014-02-04 15:45:00,78.88,78.97,78.87,78.91,60700.0,55.8651,55.9289,55.858,55.8864,60700.0
2014-02-04 15:50:00,78.91,78.96,78.87,78.94,64800.0,55.8864,55.9218,55.858,55.9076,64800.0
2014-02-04 15:55:00,78.94,78.95,78.83,78.85,88400.0,55.9076,55.9147,55.8297,55.8439,88400.0
2014-02-05 09:30:00,78.87,79.13,78.59,78.65,40400.0,55.858,56.0422,55.6597,55.7022,40400.0
2014-02-05 09:35:00,78.65,78.93,78.65,78.93,7400.0,55.7022,55.9005,55.7022,55.9005,7400.0
2014-02-05 09:40:00,78.78,78.81,78.51,78.67,6100.0,55.7943,55.8155,55.6031,55.7164,6100.0
2014-02-05 09:45:00,78.7,78.7,78.52,78.52,5400.0,55.7376,55.7376,55.6102,55.6102,5400.0
2014-02-05 09:50:00,78.48,78.56,78.43,78.44,7700.0,55.5818,55.6385,55.5464,55.5535,7700.0
2014-02-05 09:55:00,78.42,78.43,78.24,78.37,20100.0,55.5393,55.5464,55.4119,55.5039,20100.0
2014-02-05 10:00:00,78.44,78.77,78.4,78.61,20000.0,55.5535,55.7872,55.5252,55.6739,20000.0
2014-02-05 10:05:00,78.62,78.66,78.4,78.4,10300.0,55.681,55.7093,55.5252,55.5252,10300.0
2014-02-05 10:10:00,78.39,78.54,78.23,78.32,40200.0,55.5181,55.6243,55.4048,55.4685,40200.0
2014-02-05 10:15:00,78.31,78.36,78.18,78.29,24200.0,55.4614,55.4968,55.3694,55.4473,24200.0
2014-02-05 10:20:00,78.28,78.31,78.05,78.07,14400.0,55.4402,55.4614,55.2773,55.2915,14400.0
2014-02-05 10:25:00,78.03,78.21,78.03,78.16,13000.0,55.2631,55.3906,55.2631,55.3552,13000.0
2014-02-05 10:30:00,78.13,78.46,78.05,78.4,14600.0,55.334,55.5677,55.2773,55.5252,14600.0
2014-02-05 10:35:00,78.39,78.43,78.26,78.26,22800.0,55.5181,55.5464,55.426,55.426,22800.0
2014-02-05 10:40:00,78.25,78.34,78.23,78.24,28200.0,55.4189,55.4827,55.4048,55.4119,28200.0
2014-02-05 10:45:00,78.24,78.28,78.04,78.09,22600.0,55.4119,55.4402,55.2702,55.3056,22600.0
2014-02-05 10:50:00,78.08,78.12,78.03,78.04,13300.0,55.2985,55.3269,55.2631,55.2702,13300.0
2014-02-05 10:55:00,78.06,78.27,78.04,78.17,42900.0,55.2844,55.4331,55.2702,55.3623,42900.0
2014-02-05 11:00:00,78.18,78.23,78.15,78.19,11300.0,55.3694,55.4048,55.3481,55.3764,11300.0
2014-02-05 11:05:00,78.19,78.23,78.1,78.16,24900.0,55.3764,55.4048,55.3127,55.3552,24900.0
2014-02-05 11:10:00,78.17,78.29,78.16,78.27,11400.0,55.3623,55.4473,55.3552,55.4331,11400.0
2014-02-05 11:15:00,78.3,78.36,78.22,78.22,16400.0,55.4544,55.4968,55.3977,55.3977,16400.0
2014-02-05 11:20:00,78.24,78.31,78.2,78.2,33300.0,55.4119,55.4614,55.3835,55.3835,33300.0
2014-02-05 11:25:00,78.19,78.45,78.19,78.44,22600.0,55.3764,55.5606,55.3764,55.5535,22600.0
2014-02-05 11:30:00,78.45,78.51,78.42,78.5,12100.0,55.5606,55.6031,55.5393,55.596,12100.0
2014-02-05 11:35:00,78.5,78.6,78.48,78.58,22800.0,55.596,55.6668,55.5818,55.6527,22800.0
2014-02-05 11:40:00,78.59,78.66,78.58,78.61,11100.0,55.6597,55.7093,55.6527,55.6739,11100.0
2014-02-05 11:45:00,78.62,78.77,78.62,78.74,8200.0,55.681,55.7872,55.681,55.766,8200.0
2014-02-05 11:50:00,78.75,78.8,78.68,78.68,13900.0,55.7731,55.8085,55.7235,55.7235,13900.0
2014-02-05 11:55:00,78.71,78.74,78.62,78.68,10100.0,55.7447,55.766,55.681,55.7235,10100.0
2014-02-05 12:00:00,78.68,78.71,78.58,78.59,14800.0,55.7235,55.7447,55.6527,55.6597,14800.0
2014-02-05 12:05:00,78.59,78.61,78.49,78.49,17500.0,55.6597,55.6739,55.5889,55.5889,17500.0
2014-02-05 12:10:00,78.48,78.48,78.32,78.37,15900.0,55.5818,55.5818,55.4685,55.5039,15900.0
2014-02-05 12:15:00,78.39,78.49,78.33,78.49,7200.0,55.5181,55.5889,55.4756,55.5889,7200.0
2014-02-05 12:20:00,78.5,78.63,78.48,78.58,13900.0,55.596,55.6881,55.5818,55.6527,13900.0
2014-02-05 12:25:00,78.61,78.61,78.45,78.46,10200.0,55.6739,55.6739,55.5606,55.5677,10200.0
2014-02-05 12:30:00,78.46,78.54,78.46,78.53,11900.0,55.5677,55.6243,55.5677,55.6172,11900.0
2014-02-05 12:35:00,78.5,78.56,78.44,78.45,5600.0,55.596,55.6385,55.5535,55.5606,5600.0
2014-02-05 12:40:00,78.45,78.52,78.45,78.5,3400.0,55.5606,55.6102,55.5606,55.596,3400.0
2014-02-05 12:45:00,78.52,78.54,78.48,78.48,6200.0,55.6102,55.6243,55.5818,55.5818,6200.0
2014-02-05 12:50:00,78.48,78.54,78.48,78.5,3400.0,55.5818,55.6243,55.5818,55.596,3400.0
2014-02-05 12:55:00,78.51,78.57,78.49,78.49,10200.0,55.6031,55.6456,55.5889,55.5889,10200.0
2014-02-05 13:00:00,78.5,78.62,78.5,78.62,14200.0,55.596,55.681,55.596,55.681,14200.0
2014-02-05 13:05:00,78.62,78.71,78.59,78.71,4900.0,55.681,55.7447,55.6597,55.7447,4900.0
2014-02-05 13:10:00,78.72,78.74,78.63,78.64,17100.0,55.7518,55.766,55.6881,55.6951,17100.0
2014-02-05 13:15:00,78.63,78.65,78.59,78.63,15400.0,55.6881,55.7022,55.6597,55.6881,15400.0
2014-02-05 13:20:00,78.64,78.67,78.59,78.59,8500.0,55.6951,55.7164,55.6597,55.6597,8500.0
2014-02-05 13:25:00,78.59,78.59,78.49,78.58,5500.0,55.6597,55.6597,55.5889,55.6527,5500.0
2014-02-05 13:30:00,78.56,78.59,78.55,78.58,6300.0,55.6385,55.6597,55.6314,55.6527,6300.0
2014-02-05 13:35:00,78.59,78.67,78.59,78.63,7300.0,55.6597,55.7164,55.6597,55.6881,7300.0
2014-02-05 13:40:00,78.65,78.73,78.64,78.66,25400.0,55.7022,55.7589,55.6951,55.7093,25400.0
2014-02-05 13:45:00,78.65,78.7,78.62,78.68,6300.0,55.7022,55.7376,55.681,55.7235,6300.0
2014-02-05 13:50:00,78.68,78.73,78.66,78.66,5600.0,55.7235,55.7589,55.7093,55.7093,5600.0
2014-02-05 13:55:00,78.67,78.73,78.67,78.68,6500.0,55.7164,55.7589,55.7164,55.7235,6500.0
2014-02-05 14:00:00,78.67,78.75,78.67,78.69,5800.0,55.7164,55.7731,55.7164,55.7306,5800.0
2014-02-05 14:05:00,78.67,78.68,78.56,78.6,31400.0,55.7164,55.7235,55.6385,55.6668,31400.0
2014-02-05 14:10:00,78.6,78.64,78.56,78.64,36200.0,55.6668,55.6951,55.6385,55.6951,36200.0
2014-02-05 14:15:00,78.64,78.67,78.61,78.64,18900.0,55.6951,55.7164,55.6739,55.6951,18900.0
2014-02-05 14:20:00,78.65,78.72,78.63,78.68,22500.0,55.7022,55.7518,55.6881,55.7235,22500.0
2014-02-05 14:25:00,78.68,78.73,78.67,78.71,26000.0,55.7235,55.7589,55.7164,55.7447,26000.0
2014-02-05 14:30:00,78.71,78.77,78.69,78.73,27000.0,55.7447,55.7872,55.7306,55.7589,27000.0
2014-02-05 14:35:00,78.73,78.73,78.57,78.6,37500.0,55.7589,55.7589,55.6456,55.6668,37500.0
2014-02-05 14:40:00,78.58,78.66,78.58,78.66,19400.0,55.6527,55.7093,55.6527,55.7093,19400.0
2014-02-05 14:45:00,78.66,78.73,78.65,78.71,24100.0,55.7093,55.7589,55.7022,55.7447,24100.0
2014-02-05 14:50:00,78.71,78.75,78.66,78.67,18800.0,55.7447,55.7731,55.7093,55.7164,18800.0
2014-02-05 14:55:00,78.67,78.69,78.65,78.67,25300.0,55.7164,55.7306,55.7022,55.7164,25300.0
2014-02-05 15:00:00,78.67,78.7,78.61,78.61,35600.0,55.7164,55.7376,55.6739,55.6739,35600.0
2014-02-05 15:05:00,78.61,78.69,78.59,78.68,43000.0,55.6739,55.7306,55.6597,55.7235,43000.0
2014-02-05 15:10:00,78.68,78.72,78.65,78.68,33200.0,55.7235,55.7518,55.7022,55.7235,33200.0
2014-02-05 15:15:00,78.69,78.71,78.67,78.7,43200.0,55.7306,55.7447,55.7164,55.7376,43200.0
2014-02-05 15:20:00,78.71,78.75,78.65,78.68,33800.0,55.7447,55.7731,55.7022,55.7235,33800.0
2014-02-05 15:25:00,78.68,78.78,78.67,78.78,30500.0,55.7235,55.7943,55.7164,55.7943,30500.0
2014-02-05 15:30:00,78.77,78.79,78.71,78.78,44900.0,55.7872,55.8014,55.7447,55.7943,44900.0
2014-02-05 15:35:00,78.77,78.8,78.72,78.8,33300.0,55.7872,55.8085,55.7518,55.8085,33300.0
2014-02-05 15:40:00,78.8,78.82,78.76,78.81,44100.0,55.8085,55.8226,55.7801,55.8155,44100.0
2014-02-05 15:45:00,78.82,78.91,78.81,78.86,78200.0,55.8226,55.8864,55.8155,55.851,78200.0
2014-02-05 15:50:00,78.85,78.89,78.75,78.76,68300.0,55.8439,55.8722,55.7731,55.7801,68300.0
2014-02-05 15:55:00,78.76,78.84,78.75,78.81,119000.0,55.7801,55.8368,55.7731,55.8155,119000.0
2014-02-06 09:30:00,78.91,79.19,78.71,78.71,30900.0,55.8864,56.0847,55.7447,55.7447,30900.0
2014-02-06 09:35:00,78.8,78.98,78.78,78.78,26200.0,55.8085,55.9359,55.7943,55.7943,26200.0
2014-02-06 09:40:00,78.81,78.91,78.72,78.72,18500.0,55.8155,55.8864,55.7518,55.7518,18500.0
2014-02-06 09:45:00,78.72,78.99,78.63,78.74,26100.0,55.7518,55.943,55.6881,55.766,26100.0
2014-02-06 09:50:00,78.72,78.72,78.58,78.65,41900.0,55.7518,55.7518,55.6527,55.7022,41900.0
2014-02-06 09:55:00,78.65,78.77,78.61,78.77,30200.0,55.7022,55.7872,55.6739,55.7872,30200.0
2014-02-06 10:00:00,78.73,78.81,78.66,78.73,100000.0,55.7589,55.8155,55.7093,55.7589,100000.0
2014-02-06 10:05:00,78.75,78.9,78.75,78.9,31800.0,55.7731,55.8793,55.7731,55.8793,31800.0
2014-02-06 10:10:00,78.91,78.96,78.8,78.83,18900.0,55.8864,55.9218,55.8085,55.8297,18900.0
2014-02-06 10:15:00,78.82,78.88,78.72,78.79,18600.0,55.8226,55.8651,55.7518,55.8014,18600.0
2014-02-06 10:20:00,78.8,78.8,78.67,78.68,16300.0,55.8085,55.8085,55.7164,55.7235,16300.0
2014-02-06 10:25:00,78.71,78.75,78.63,78.75,12300.0,55.7447,55.7731,55.6881,55.7731,12300.0
2014-02-06 10:30:00,78.76,78.89,78.74,78.89,22700.0,55.7801,55.8722,55.766,55.8722,22700.0
2014-02-06 10:35:00,78.92,79.13,78.87,79.02,35600.0,55.8935,56.0422,55.858,55.9643,35600.0
2014-02-06 10:40:00,79.05,79.15,79.03,79.12,17300.0,55.9855,56.0563,55.9714,56.0351,17300.0
2014-02-06 10:45:00,79.13,79.18,79.11,79.14,28100.0,56.0422,56.0776,56.028,56.0493,28100.0
2014-02-06 10:50:00,79.15,79.15,78.98,79.02,20900.0,56.0563,56.0563,55.9359,55.9643,20900.0
2014-02-06 10:55:00,79.03,79.09,78.94,79.02,23200.0,55.9714,56.0139,55.9076,55.9643,23200.0
2014-02-06 11:00:00,79.01,79.04,78.97,78.99,37800.0,55.9572,55.9784,55.9289,55.943,37800.0
2014-02-06 11:05:00,78.99,79.12,78.96,79.09,51300.0,55.943,56.0351,55.9218,56.0139,51300.0
2014-02-06 11:10:00,79.08,79.15,79.02,79.12,21000.0,56.0068,56.0563,55.9643,56.0351,21000.0
2014-02-06 11:15:00,79.14,79.14,79.01,79.01,19800.0,56.0493,56.0493,55.9572,55.9572,19800.0
2014-02-06 11:20:00,79.02,79.05,78.98,78.98,9700.0,55.9643,55.9855,55.9359,55.9359,9700.0
2014-02-06 11:25:00,78.97,79.03,78.96,78.97,11200.0,55.9289,55.9714,55.9218,55.9289,11200.0
2014-02-06 11:30:00,78.97,79.09,78.97,79.06,30600.0,55.9289,56.0139,55.9289,55.9926,30600.0
2014-02-06 11:35:00,79.06,79.1,78.99,79.0,29500.0,55.9926,56.0209,55.943,55.9501,29500.0
2014-02-06 11:40:00,79.0,79.06,78.99,79.03,36200.0,55.9501,55.9926,55.943,55.9714,36200.0
2014-02-06 11:45:00,79.04,79.05,78.96,79.0,122000.0,55.9784,55.9855,55.9218,55.9501,122000.0
2014-02-06 11:50:00,78.99,79.04,78.97,78.97,26900.0,55.943,55.9784,55.9289,55.9289,26900.0
2014-02-06 11:55:00,78.96,78.96,78.87,78.91,9700.0,55.9218,55.9218,55.858,55.8864,9700.0
2014-02-06 12:00:00,78.93,79.03,78.92,79.01,73600.0,55.9005,55.9714,55.8935,55.9572,73600.0
2014-02-06 12:05:00,79.02,79.11,79.0,79.11,12600.0,55.9643,56.028,55.9501,56.028,12600.0
2014-02-06 12:10:00,79.11,79.15,79.06,79.09,17900.0,56.028,56.0563,55.9926,56.0139,17900.0
2014-02-06 12:15:00,79.1,79.18,79.1,79.12,14200.0,56.0209,56.0776,56.0209,56.0351,14200.0
2014-02-06 12:20:00,79.12,79.12,79.07,79.09,7800.0,56.0351,56.0351,55.9997,56.0139,7800.0
2014-02-06 12:25:00,79.11,79.11,79.04,79.04,5800.0,56.028,56.028,55.9784,55.9784,5800.0
2014-02-06 12:30:00,79.04,79.1,79.04,79.1,10800.0,55.9784,56.0209,55.9784,56.0209,10800.0
2014-02-06 12:35:00,79.1,79.11,79.0,79.01,14900.0,56.0209,56.028,55.9501,55.9572,14900.0
2014-02-06 12:40:00,79.01,79.15,79.01,79.15,6400.0,55.9572,56.0563,55.9572,56.0563,6400.0
2014-02-06 12:45:00,79.16,79.23,79.11,79.14,15400.0,56.0634,56.113,56.028,56.0493,15400.0
2014-02-06 12:50:00,79.12,79.16,79.07,79.16,5300.0,56.0351,56.0634,55.9997,56.0634,5300.0
2014-02-06 12:55:00,79.16,79.17,79.12,79.12,9600.0,56.0634,56.0705,56.0351,56.0351,9600.0
2014-02-06 13:00:00,79.13,79.21,79.13,79.19,9000.0,56.0422,56.0988,56.0422,56.0847,9000.0
2014-02-06 13:05:00,79.19,79.29,79.17,79.29,15900.0,56.0847,56.1555,56.0705,56.1555,15900.0
2014-02-06 13:10:00,79.28,79.29,79.2,79.21,21500.0,56.1484,56.1555,56.0918,56.0988,21500.0
2014-02-06 13:15:00,79.2,79.2,79.07,79.08,30500.0,56.0918,56.0918,55.9997,56.0068,30500.0
2014-02-06 13:20:00,79.09,79.14,79.01,79.01,25700.0,56.0139,56.0493,55.9572,55.9572,25700.0
2014-02-06 13:25:00,79.01,79.1,78.98,79.08,16100.0,55.9572,56.0209,55.9359,56.0068,16100.0
2014-02-06 13:30:00,79.07,79.14,79.07,79.1,22400.0,55.9997,56.0493,55.9997,56.0209,22400.0
2014-02-06 13:35:00,79.1,79.13,79.09,79.11,8600.0,56.0209,56.0422,56.0139,56.028,8600.0
2014-02-06 13:40:00,79.12,79.15,79.11,79.12,12900.0,56.0351,56.0563,56.028,56.0351,12900.0
2014-02-06 13:45:00,79.12,79.18,79.12,79.17,5000.0,56.0351,56.0776,56.0351,56.0705,5000.0
2014-02-06 13:50:00,79.18,79.21,79.15,79.15,12700.0,56.0776,56.0988,56.0563,56.0563,12700.0
2014-02-06 13:55:00,79.16,79.17,79.13,79.16,4800.0,56.0634,56.0705,56.0422,56.0634,4800.0
2014-02-06 14:00:00,79.16,79.26,79.16,79.26,2800.0,56.0634,56.1343,56.0634,56.1343,2800.0
2014-02-06 14:05:00,79.26,79.29,79.24,79.29,9400.0,56.1343,56.1555,56.1201,56.1555,9400.0
2014-02-06 14:10:00,79.3,79.37,79.3,79.35,13700.0,56.1626,56.2122,56.1626,56.198,13700.0
2014-02-06 14:15:00,79.35,79.47,79.33,79.42,11800.0,56.198,56.283,56.1838,56.2476,11800.0
2014-02-06 14:20:00,79.42,79.45,79.38,79.45,11100.0,56.2476,56.2688,56.2192,56.2688,11100.0
2014-02-06 14:25:00,79.45,79.49,79.44,79.48,6700.0,56.2688,56.2971,56.2617,56.2901,6700.0
2014-02-06 14:30:00,79.5,79.56,79.47,79.5,21500.0,56.3042,56.3467,56.283,56.3042,21500.0
2014-02-06 14:35:00,79.5,79.54,79.49,79.52,15800.0,56.3042,56.3326,56.2971,56.3184,15800.0
2014-02-06 14:40:00,79.5,79.52,79.48,79.49,11500.0,56.3042,56.3184,56.2901,56.2971,11500.0
2014-02-06 14:45:00,79.48,79.52,79.43,79.46,12100.0,56.2901,56.3184,56.2547,56.2759,12100.0
2014-02-06 14:50:00,79.46,79.55,79.46,79.53,10400.0,56.2759,56.3396,56.2759,56.3255,10400.0
2014-02-06 14:55:00,79.53,79.65,79.52,79.65,17600.0,56.3255,56.4105,56.3184,56.4105,17600.0
2014-02-06 15:00:00,79.66,79.66,79.53,79.58,23700.0,56.4175,56.4175,56.3255,56.3609,23700.0
2014-02-06 15:05:00,79.6,79.64,79.57,79.62,22400.0,56.375,56.4034,56.3538,56.3892,22400.0
2014-02-06 15:10:00,79.62,79.64,79.59,79.62,14300.0,56.3892,56.4034,56.368,56.3892,14300.0
2014-02-06 15:15:00,79.64,79.71,79.64,79.68,20700.0,56.4034,56.453,56.4034,56.4317,20700.0
2014-02-06 15:20:00,79.69,79.73,79.66,79.67,26900.0,56.4388,56.4671,56.4175,56.4246,26900.0
2014-02-06 15:25:00,79.66,79.69,79.63,79.67,27400.0,56.4175,56.4388,56.3963,56.4246,27400.0
2014-02-06 15:30:00,79.67,79.7,79.63,79.64,28600.0,56.4246,56.4459,56.3963,56.4034,28600.0
2014-02-06 15:35:00,79.63,79.69,79.58,79.67,23000.0,56.3963,56.4388,56.3609,56.4246,23000.0
2014-02-06 15:40:00,79.67,79.76,79.66,79.76,31500.0,56.4246,56.4884,56.4175,56.4884,31500.0
2014-02-06 15:45:00,79.76,79.79,79.62,79.65,45400.0,56.4884,56.5096,56.3892,56.4105,45400.0
2014-02-06 15:50:00,79.64,79.71,79.61,79.69,60600.0,56.4034,56.453,56.3821,56.4388,60600.0
2014-02-06 15:55:00,79.7,79.87,79.69,79.83,120100.0,56.4459,56.5663,56.4388,56.5379,120100.0
2014-02-07 09:30:00,80.02,80.73,80.02,80.58,42400.0,56.6725,57.1753,56.6725,57.0691,42400.0
2014-02-07 09:35:00,80.51,80.53,80.14,80.39,11600.0,57.0195,57.0337,56.7575,56.9346,11600.0
2014-02-07 09:40:00,80.45,80.76,80.37,80.59,23700.0,56.977,57.1966,56.9204,57.0762,23700.0
2014-02-07 09:45:00,80.58,80.8,80.54,80.61,24700.0,57.0691,57.2249,57.0408,57.0904,24700.0
2014-02-07 09:50:00,80.61,80.63,80.34,80.38,29500.0,57.0904,57.1045,56.8991,56.9275,29500.0
2014-02-07 09:55:00,80.37,80.5,80.33,80.38,12600.0,56.9204,57.0125,56.8921,56.9275,12600.0
2014-02-07 10:00:00,80.39,80.52,80.23,80.23,26500.0,56.9346,57.0266,56.8212,56.8212,26500.0
2014-02-07 10:05:00,80.22,80.33,80.2,80.26,28500.0,56.8142,56.8921,56.8,56.8425,28500.0
2014-02-07 10:10:00,80.27,80.28,79.99,79.99,18900.0,56.8496,56.8566,56.6513,56.6513,18900.0
2014-02-07 10:15:00,80.0,80.0,79.87,79.9,13000.0,56.6583,56.6583,56.5663,56.5875,13000.0
2014-02-07 10:20:00,79.92,80.02,79.86,79.86,17000.0,56.6017,56.6725,56.5592,56.5592,17000.0
2014-02-07 10:25:00,79.85,79.9,79.67,79.73,23900.0,56.5521,56.5875,56.4246,56.4671,23900.0
2014-02-07 10:30:00,79.74,79.8,79.62,79.65,17700.0,56.4742,56.5167,56.3892,56.4105,17700.0
2014-02-07 10:35:00,79.66,79.75,79.59,79.68,23100.0,56.4175,56.4813,56.368,56.4317,23100.0
2014-02-07 10:40:00,79.69,79.7,79.57,79.68,41400.0,56.4388,56.4459,56.3538,56.4317,41400.0
2014-02-07 10:45:00,79.69,79.81,79.66,79.81,40700.0,56.4388,56.5238,56.4175,56.5238,40700.0
2014-02-07 10:50:00,79.78,79.9,79.74,79.87,18700.0,56.5025,56.5875,56.4742,56.5663,18700.0
2014-02-07 10:55:00,79.89,79.98,79.89,79.91,16500.0,56.5804,56.6442,56.5804,56.5946,16500.0
2014-02-07 11:00:00,79.92,79.93,79.85,79.86,12600.0,56.6017,56.6088,56.5521,56.5592,12600.0
2014-02-07 11:05:00,79.87,79.94,79.85,79.87,15200.0,56.5663,56.6158,56.5521,56.5663,15200.0
2014-02-07 11:10:00,79.87,79.94,79.86,79.94,6800.0,56.5663,56.6158,56.5592,56.6158,6800.0
2014-02-07 11:15:00,79.95,79.98,79.88,79.88,8800.0,56.6229,56.6442,56.5734,56.5734,8800.0
2014-02-07 11:20:00,79.87,79.98,79.87,79.98,17900.0,56.5663,56.6442,56.5663,56.6442,17900.0
2014-02-07 11:25:00,79.99,80.07,79.99,80.06,22500.0,56.6513,56.7079,56.6513,56.7008,22500.0
2014-02-07 11:30:00,80.07,80.21,80.06,80.2,21800.0,56.7079,56.8071,56.7008,56.8,21800.0
2014-02-07 11:35:00,80.16,80.16,80.08,80.08,35100.0,56.7717,56.7717,56.715,56.715,35100.0
2014-02-07 11:40:00,80.06,80.13,80.03,80.13,42300.0,56.7008,56.7504,56.6796,56.7504,42300.0
2014-02-07 11:45:00,80.11,80.2,80.11,80.19,10600.0,56.7362,56.8,56.7362,56.7929,10600.0
2014-02-07 11:50:00,80.17,80.25,80.17,80.23,15900.0,56.7787,56.8354,56.7787,56.8212,15900.0
2014-02-07 11:55:00,80.23,80.23,80.09,80.14,11600.0,56.8212,56.8212,56.7221,56.7575,11600.0
2014-02-07 12:00:00,80.15,80.17,80.01,80.01,11500.0,56.7646,56.7787,56.6654,56.6654,11500.0
2014-02-07 12:05:00,80.02,80.04,80.0,80.01,14200.0,56.6725,56.6867,56.6583,56.6654,14200.0
2014-02-07 12:10:00,80.0,80.0,79.93,79.97,11800.0,56.6583,56.6583,56.6088,56.6371,11800.0
2014-02-07 12:15:00,79.97,80.01,79.97,80.0,8200.0,56.6371,56.6654,56.6371,56.6583,8200.0
2014-02-07 12:20:00,80.0,80.02,79.95,79.96,9700.0,56.6583,56.6725,56.6229,56.63,9700.0
2014-02-07 12:25:00,79.97,80.02,79.95,79.97,13800.0,56.6371,56.6725,56.6229,56.6371,13800.0
2014-02-07 12:30:00,79.98,80.04,79.96,79.96,12300.0,56.6442,56.6867,56.63,56.63,12300.0
2014-02-07 12:35:00,79.96,79.98,79.87,79.88,10600.0,56.63,56.6442,56.5663,56.5734,10600.0
2014-02-07 12:40:00,79.88,79.92,79.85,79.9,10900.0,56.5734,56.6017,56.5521,56.5875,10900.0
2014-02-07 12:45:00,79.9,79.93,79.86,79.87,11700.0,56.5875,56.6088,56.5592,56.5663,11700.0
2014-02-07 12:50:00,79.87,79.9,79.84,79.85,7600.0,56.5663,56.5875,56.545,56.5521,7600.0
2014-02-07 12:55:00,79.86,79.9,79.8,79.81,22800.0,56.5592,56.5875,56.5167,56.5238,22800.0
2014-02-07 13:00:00,79.81,79.83,79.76,79.77,8900.0,56.5238,56.5379,56.4884,56.4954,8900.0
2014-02-07 13:05:00,79.78,79.8,79.74,79.75,11600.0,56.5025,56.5167,56.4742,56.4813,11600.0
2014-02-07 13:10:00,79.76,79.81,79.75,79.78,12500.0,56.4884,56.5238,56.4813,56.5025,12500.0
2014-02-07 13:15:00,79.77,79.83,79.77,79.83,24200.0,56.4954,56.5379,56.4954,56.5379,24200.0
2014-02-07 13:20:00,79.84,79.86,79.77,79.77,24500.0,56.545,56.5592,56.4954,56.4954,24500.0
2014-02-07 13:25:00,79.77,79.77,79.72,79.74,13900.0,56.4954,56.4954,56.46,56.4742,13900.0
2014-02-07 13:30:00,79.74,79.78,79.73,79.74,9400.0,56.4742,56.5025,56.4671,56.4742,9400.0
2014-02-07 13:35:00,79.74,79.75,79.73,79.73,6800.0,56.4742,56.4813,56.4671,56.4671,6800.0
2014-02-07 13:40:00,79.74,79.82,79.72,79.8,21200.0,56.4742,56.5309,56.46,56.5167,21200.0
2014-02-07 13:45:00,79.8,79.86,79.8,79.84,11400.0,56.5167,56.5592,56.5167,56.545,11400.0
2014-02-07 13:50:00,79.85,79.89,79.81,79.81,10800.0,56.5521,56.5804,56.5238,56.5238,10800.0
2014-02-07 13:55:00,79.82,79.94,79.79,79.9,15600.0,56.5309,56.6158,56.5096,56.5875,15600.0
2014-02-07 14:00:00,79.88,79.9,79.86,79.87,11300.0,56.5734,56.5875,56.5592,56.5663,11300.0
2014-02-07 14:05:00,79.89,79.92,79.85,79.85,22800.0,56.5804,56.6017,56.5521,56.5521,22800.0
2014-02-07 14:10:00,79.85,79.87,79.79,79.79,11600.0,56.5521,56.5663,56.5096,56.5096,11600.0
2014-02-07 14:15:00,79.78,79.78,79.69,79.71,19900.0,56.5025,56.5025,56.4388,56.453,19900.0
2014-02-07 14:20:00,79.71,79.77,79.68,79.72,31700.0,56.453,56.4954,56.4317,56.46,31700.0
2014-02-07 14:25:00,79.72,79.75,79.72,79.73,19400.0,56.46,56.4813,56.46,56.4671,19400.0
2014-02-07 14:30:00,79.73,79.77,79.69,79.69,20400.0,56.4671,56.4954,56.4388,56.4388,20400.0
2014-02-07 14:35:00,79.7,79.71,79.65,79.65,10800.0,56.4459,56.453,56.4105,56.4105,10800.0
2014-02-07 14:40:00,79.7,79.72,79.68,79.71,17800.0,56.4459,56.46,56.4317,56.453,17800.0
2014-02-07 14:45:00,79.7,79.79,79.7,79.7,17300.0,56.4459,56.5096,56.4459,56.4459,17300.0
2014-02-07 14:50:00,79.69,79.69,79.65,79.67,19700.0,56.4388,56.4388,56.4105,56.4246,19700.0
2014-02-07 14:55:00,79.66,79.7,79.63,79.69,7500.0,56.4175,56.4459,56.3963,56.4388,7500.0
2014-02-07 15:00:00,79.7,79.8,79.7,79.79,25200.0,56.4459,56.5167,56.4459,56.5096,25200.0
2014-02-07 15:05:00,79.79,79.81,79.77,79.79,18200.0,56.5096,56.5238,56.4954,56.5096,18200.0
2014-02-07 15:10:00,79.78,79.82,79.77,79.77,17700.0,56.5025,56.5309,56.4954,56.4954,17700.0
2014-02-07 15:15:00,79.78,79.82,79.74,79.75,19400.0,56.5025,56.5309,56.4742,56.4813,19400.0
2014-02-07 15:20:00,79.75,79.76,79.7,79.74,21900.0,56.4813,56.4884,56.4459,56.4742,21900.0
2014-02-07 15:25:00,79.75,79.78,79.75,79.77,16400.0,56.4813,56.5025,56.4813,56.4954,16400.0
2014-02-07 15:30:00,79.77,79.82,79.77,79.78,25400.0,56.4954,56.5309,56.4954,56.5025,25400.0
2014-02-07 15:35:00,79.79,79.85,79.78,79.85,28000.0,56.5096,56.5521,56.5025,56.5521,28000.0
2014-02-07 15:40:00,79.84,79.85,79.79,79.84,31700.0,56.545,56.5521,56.5096,56.545,31700.0
2014-02-07 15:45:00,79.85,79.97,79.85,79.87,77700.0,56.5521,56.6371,56.5521,56.5663,77700.0
2014-02-07 15:50:00,79.88,79.88,79.74,79.85,77500.0,56.5734,56.5734,56.4742,56.5521,77500.0
2014-02-07 15:55:00,79.85,79.91,79.83,79.88,99100.0,56.5521,56.5946,56.5379,56.5734,99100.0
2014-02-10 09:30:00,80.09,80.37,79.95,80.16,51600.0,56.7221,56.9204,56.6229,56.7717,51600.0
2014-02-10 09:35:00,80.16,80.17,79.86,79.98,21200.0,56.7717,56.7787,56.5592,56.6442,21200.0
2014-02-10 09:40:00,79.93,80.15,79.83,80.15,17600.0,56.6088,56.7646,56.5379,56.7646,17600.0
2014-02-10 09:45:00,80.1,80.13,80.03,80.1,9100.0,56.7292,56.7504,56.6796,56.7292,9100.0
2014-02-10 09:50:00,80.11,80.13,79.92,80.03,13100.0,56.7362,56.7504,56.6017,56.6796,13100.0
2014-02-10 09:55:00,80.02,80.17,80.0,80.14,16700.0,56.6725,56.7787,56.6583,56.7575,16700.0
2014-02-10 10:00:00,80.19,80.2,79.94,79.97,27900.0,56.7929,56.8,56.6158,56.6371,27900.0
2014-02-10 10:05:00,79.96,80.02,79.68,79.69,70200.0,56.63,56.6725,56.4317,56.4388,70200.0
2014-02-10 10:10:00,79.69,79.83,79.65,79.77,16400.0,56.4388,56.5379,56.4105,56.4954,16400.0
2014-02-10 10:15:00,79.79,79.85,79.68,79.73,12800.0,56.5096,56.5521,56.4317,56.4671,12800.0
2014-02-10 10:20:00,79.73,79.79,79.68,79.7,7900.0,56.4671,56.5096,56.4317,56.4459,7900.0
2014-02-10 10:25:00,79.67,79.7,79.65,79.66,17200.0,56.4246,56.4459,56.4105,56.4175,17200.0
2014-02-10 10:30:00,79.65,79.71,79.56,79.6,21900.0,56.4105,56.453,56.3467,56.375,21900.0
2014-02-10 10:35:00,79.59,79.62,79.57,79.59,14000.0,56.368,56.3892,56.3538,56.368,14000.0
2014-02-10 10:40:00,79.58,79.65,79.57,79.6,11700.0,56.3609,56.4105,56.3538,56.375,11700.0
2014-02-10 10:45:00,79.62,79.62,79.48,79.48,10700.0,56.3892,56.3892,56.2901,56.2901,10700.0
2014-02-10 10:50:00,79.48,79.53,79.48,79.5,4700.0,56.2901,56.3255,56.2901,56.3042,4700.0
2014-02-10 10:55:00,79.51,79.65,79.51,79.65,11200.0,56.3113,56.4105,56.3113,56.4105,11200.0
2014-02-10 11:00:00,79.64,79.72,79.56,79.56,12200.0,56.4034,56.46,56.3467,56.3467,12200.0
2014-02-10 11:05:00,79.56,79.58,79.41,79.43,14000.0,56.3467,56.3609,56.2405,56.2547,14000.0
2014-02-10 11:10:00,79.42,79.42,79.33,79.33,8600.0,56.2476,56.2476,56.1838,56.1838,8600.0
2014-02-10 11:15:00,79.33,79.39,79.28,79.39,11200.0,56.1838,56.2263,56.1484,56.2263,11200.0
2014-02-10 11:20:00,79.41,79.44,79.37,79.42,64000.0,56.2405,56.2617,56.2122,56.2476,64000.0
2014-02-10 11:25:00,79.4,79.46,79.4,79.44,12500.0,56.2334,56.2759,56.2334,56.2617,12500.0
2014-02-10 11:30:00,79.44,79.48,79.41,79.42,14300.0,56.2617,56.2901,56.2405,56.2476,14300.0
2014-02-10 11:35:00,79.41,79.41,79.34,79.37,12500.0,56.2405,56.2405,56.1909,56.2122,12500.0
2014-02-10 11:40:00,79.37,79.45,79.37,79.45,11500.0,56.2122,56.2688,56.2122,56.2688,11500.0
2014-02-10 11:45:00,79.47,79.53,79.46,79.5,11100.0,56.283,56.3255,56.2759,56.3042,11100.0
2014-02-10 11:50:00,79.5,79.57,79.48,79.49,14700.0,56.3042,56.3538,56.2901,56.2971,14700.0
2014-02-10 11:55:00,79.49,79.59,79.49,79.57,11000.0,56.2971,56.368,56.2971,56.3538,11000.0
2014-02-10 12:00:00,79.56,79.59,79.53,79.53,15600.0,56.3467,56.368,56.3255,56.3255,15600.0
2014-02-10 12:05:00,79.52,79.52,79.34,79.35,27000.0,56.3184,56.3184,56.1909,56.198,27000.0
2014-02-10 12:10:00,79.35,79.42,79.31,79.42,18800.0,56.198,56.2476,56.1697,56.2476,18800.0
2014-02-10 12:15:00,79.42,79.52,79.41,79.42,19300.0,56.2476,56.3184,56.2405,56.2476,19300.0
2014-02-10 12:20:00,79.42,79.43,79.38,79.39,16300.0,56.2476,56.2547,56.2192,56.2263,16300.0
2014-02-10 12:25:00,79.38,79.38,79.3,79.32,16300.0,56.2192,56.2192,56.1626,56.1767,16300.0
2014-02-10 12:30:00,79.32,79.35,79.31,79.34,10800.0,56.1767,56.198,56.1697,56.1909,10800.0
2014-02-10 12:35:00,79.32,79.36,79.28,79.28,17000.0,56.1767,56.2051,56.1484,56.1484,17000.0
2014-02-10 12:40:00,79.27,79.33,79.26,79.33,8000.0,56.1413,56.1838,56.1343,56.1838,8000.0
2014-02-10 12:45:00,79.32,79.32,79.24,79.32,13100.0,56.1767,56.1767,56.1201,56.1767,13100.0
2014-02-10 12:50:00,79.31,79.37,79.29,79.33,7900.0,56.1697,56.2122,56.1555,56.1838,7900.0
2014-02-10 12:55:00,79.33,79.39,79.32,79.38,10000.0,56.1838,56.2263,56.1767,56.2192,10000.0
2014-02-10 13:00:00,79.38,79.45,79.38,79.44,8300.0,56.2192,56.2688,56.2192,56.2617,8300.0
2014-02-10 13:05:00,79.43,79.44,79.38,79.41,14400.0,56.2547,56.2617,56.2192,56.2405,14400.0
2014-02-10 13:10:00,79.41,79.53,79.41,79.51,16700.0,56.2405,56.3255,56.2405,56.3113,16700.0
2014-02-10 13:15:00,79.51,79.53,79.46,79.47,11200.0,56.3113,56.3255,56.2759,56.283,11200.0
2014-02-10 13:20:00,79.47,79.51,79.45,79.48,13000.0,56.283,56.3113,56.2688,56.2901,13000.0
2014-02-10 13:25:00,79.49,79.5,79.44,79.45,12500.0,56.2971,56.3042,56.2617,56.2688,12500.0
2014-02-10 13:30:00,79.45,79.54,79.45,79.51,38800.0,56.2688,56.3326,56.2688,56.3113,38800.0
2014-02-10 13:35:00,79.52,79.58,79.52,79.58,9300.0,56.3184,56.3609,56.3184,56.3609,9300.0
2014-02-10 13:40:00,79.56,79.57,79.53,79.57,4900.0,56.3467,56.3538,56.3255,56.3538,4900.0
2014-02-10 13:45:00,79.55,79.55,79.51,79.52,11400.0,56.3396,56.3396,56.3113,56.3184,11400.0
2014-02-10 13:50:00,79.52,79.56,79.48,79.5,12100.0,56.3184,56.3467,56.2901,56.3042,12100.0
2014-02-10 13:55:00,79.51,79.57,79.5,79.54,12000.0,56.3113,56.3538,56.3042,56.3326,12000.0
2014-02-10 14:00:00,79.54,79.62,79.54,79.6,17400.0,56.3326,56.3892,56.3326,56.375,17400.0
2014-02-10 14:05:00,79.61,79.61,79.56,79.6,13200.0,56.3821,56.3821,56.3467,56.375,13200.0
2014-02-10 14:10:00,79.6,79.66,79.59,79.66,10300.0,56.375,56.4175,56.368,56.4175,10300.0
2014-02-10 14:15:00,79.65,79.69,79.63,79.69,16100.0,56.4105,56.4388,56.3963,56.4388,16100.0
2014-02-10 14:20:00,79.69,79.7,79.61,79.64,16900.0,56.4388,56.4459,56.3821,56.4034,16900.0
2014-02-10 14:25:00,79.63,79.63,79.59,79.6,13700.0,56.3963,56.3963,56.368,56.375,13700.0
2014-02-10 14:30:00,79.6,79.65,79.59,79.65,8000.0,56.375,56.4105,56.368,56.4105,8000.0
2014-02-10 14:35:00,79.65,79.73,79.63,79.72,18100.0,56.4105,56.4671,56.3963,56.46,18100.0
2014-02-10 14:40:00,79.71,79.78,79.71,79.76,17700.0,56.453,56.5025,56.453,56.4884,17700.0
2014-02-10 14:45:00,79.77,79.78,79.75,79.76,12300.0,56.4954,56.5025,56.4813,56.4884,12300.0
2014-02-10 14:50:00,79.76,79.8,79.74,79.78,11100.0,56.4884,56.5167,56.4742,56.5025,11100.0
2014-02-10 14:55:00,79.77,79.8,79.73,79.76,9500.0,56.4954,56.5167,56.4671,56.4884,9500.0
2014-02-10 15:00:00,79.76,79.79,79.73,79.73,15500.0,56.4884,56.5096,56.4671,56.4671,15500.0
2014-02-10 15:05:00,79.74,79.75,79.7,79.75,13200.0,56.4742,56.4813,56.4459,56.4813,13200.0
2014-02-10 15:10:00,79.75,79.77,79.73,79.75,13400.0,56.4813,56.4954,56.4671,56.4813,13400.0
2014-02-10 15:15:00,79.75,79.75,79.69,79.75,18400.0,56.4813,56.4813,56.4388,56.4813,18400.0
2014-02-10 15:20:00,79.76,79.76,79.67,79.67,14100.0,56.4884,56.4884,56.4246,56.4246,14100.0
2014-02-10 15:25:00,79.67,79.69,79.66,79.66,9200.0,56.4246,56.4388,56.4175,56.4175,9200.0
2014-02-10 15:30:00,79.67,79.7,79.66,79.7,22600.0,56.4246,56.4459,56.4175,56.4459,22600.0
2014-02-10 15:35:00,79.7,79.78,79.7,79.75,21300.0,56.4459,56.5025,56.4459,56.4813,21300.0
2014-02-10 15:40:00,79.75,79.77,79.7,79.7,20400.0,56.4813,56.4954,56.4459,56.4459,20400.0
2014-02-10 15:45:00,79.7,79.74,79.61,79.67,34500.0,56.4459,56.4742,56.3821,56.4246,34500.0
2014-02-10 15:50:00,79.67,79.74,79.67,79.73,42100.0,56.4246,56.4742,56.4246,56.4671,42100.0
2014-02-10 15:55:00,79.73,79.85,79.73,79.83,113600.0,56.4671,56.5521,56.4671,56.5379,113600.0
2014-02-11 09:30:00,79.82,79.96,79.71,79.81,38700.0,56.5309,56.63,56.453,56.5238,38700.0
2014-02-11 09:35:00,79.85,79.95,79.72,79.77,8400.0,56.5521,56.6229,56.46,56.4954,8400.0
2014-02-11 09:40:00,79.75,79.88,79.65,79.8,12700.0,56.4813,56.5734,56.4105,56.5167,12700.0
2014-02-11 09:45:00,79.81,80.18,79.81,80.09,15200.0,56.5238,56.7858,56.5238,56.7221,15200.0
2014-02-11 09:50:00,80.08,80.14,79.96,80.07,17600.0,56.715,56.7575,56.63,56.7079,17600.0
2014-02-11 09:55:00,80.08,80.11,79.94,79.94,8300.0,56.715,56.7362,56.6158,56.6158,8300.0
2014-02-11 10:00:00,79.98,80.03,79.84,80.01,24200.0,56.6442,56.6796,56.545,56.6654,24200.0
2014-02-11 10:05:00,80.0,80.18,80.0,80.15,12500.0,56.6583,56.7858,56.6583,56.7646,12500.0
2014-02-11 10:10:00,80.13,80.16,80.02,80.05,18600.0,56.7504,56.7717,56.6725,56.6938,18600.0
2014-02-11 10:15:00,80.06,80.16,80.06,80.16,14200.0,56.7008,56.7717,56.7008,56.7717,14200.0
2014-02-11 10:20:00,80.14,80.27,80.1,80.19,30600.0,56.7575,56.8496,56.7292,56.7929,30600.0
2014-02-11 10:25:00,80.2,80.24,80.13,80.15,29000.0,56.8,56.8283,56.7504,56.7646,29000.0
2014-02-11 10:30:00,80.14,80.22,80.13,80.2,15100.0,56.7575,56.8142,56.7504,56.8,15100.0
2014-02-11 10:35:00,80.2,80.22,80.15,80.2,34400.0,56.8,56.8142,56.7646,56.8,34400.0
2014-02-11 10:40:00,80.19,80.23,80.17,80.18,14000.0,56.7929,56.8212,56.7787,56.7858,14000.0
2014-02-11 10:45:00,80.19,80.2,80.13,80.13,14300.0,56.7929,56.8,56.7504,56.7504,14300.0
2014-02-11 10:50:00,80.12,80.12,79.99,80.01,40800.0,56.7433,56.7433,56.6513,56.6654,40800.0
2014-02-11 10:55:00,80.0,80.06,79.96,80.05,12800.0,56.6583,56.7008,56.63,56.6938,12800.0
2014-02-11 11:00:00,80.08,80.26,80.08,80.26,21300.0,56.715,56.8425,56.715,56.8425,21300.0
2014-02-11 11:05:00,80.25,80.25,80.14,80.19,15900.0,56.8354,56.8354,56.7575,56.7929,15900.0
2014-02-11 11:10:00,80.2,80.31,80.19,80.3,13500.0,56.8,56.8779,56.7929,56.8708,13500.0
2014-02-11 11:15:00,80.29,80.4,80.23,80.4,27300.0,56.8637,56.9416,56.8212,56.9416,27300.0
2014-02-11 11:20:00,80.38,80.46,80.37,80.42,14500.0,56.9275,56.9841,56.9204,56.9558,14500.0
2014-02-11 11:25:00,80.43,80.52,80.42,80.52,16700.0,56.9629,57.0266,56.9558,57.0266,16700.0
2014-02-11 11:30:00,80.53,80.54,80.46,80.54,21300.0,57.0337,57.0408,56.9841,57.0408,21300.0
2014-02-11 11:35:00,80.54,80.55,80.49,80.5,13900.0,57.0408,57.0479,57.0054,57.0125,13900.0
2014-02-11 11:40:00,80.5,80.61,80.5,80.54,23700.0,57.0125,57.0904,57.0125,57.0408,23700.0
2014-02-11 11:45:00,80.54,80.57,80.52,80.53,15600.0,57.0408,57.062,57.0266,57.0337,15600.0
2014-02-11 11:50:00,80.54,80.58,80.48,80.51,17600.0,57.0408,57.0691,56.9983,57.0195,17600.0
2014-02-11 11:55:00,80.51,80.56,80.48,80.56,16300.0,57.0195,57.0549,56.9983,57.0549,16300.0
2014-02-11 12:00:00,80.56,80.59,80.55,80.57,11300.0,57.0549,57.0762,57.0479,57.062,11300.0
2014-02-11 12:05:00,80.58,80.6,80.43,80.43,21000.0,57.0691,57.0833,56.9629,56.9629,21000.0
2014-02-11 12:10:00,80.45,80.53,80.4,80.53,11500.0,56.977,57.0337,56.9416,57.0337,11500.0
2014-02-11 12:15:00,80.52,80.55,80.49,80.54,9100.0,57.0266,57.0479,57.0054,57.0408,9100.0
2014-02-11 12:20:00,80.55,80.59,80.54,80.59,10100.0,57.0479,57.0762,57.0408,57.0762,10100.0
2014-02-11 12:25:00,80.6,80.6,80.55,80.56,13000.0,57.0833,57.0833,57.0479,57.0549,13000.0
2014-02-11 12:30:00,80.56,80.61,80.55,80.57,14900.0,57.0549,57.0904,57.0479,57.062,14900.0
2014-02-11 12:35:00,80.57,80.62,80.55,80.56,18900.0,57.062,57.0974,57.0479,57.0549,18900.0
2014-02-11 12:40:00,80.56,80.58,80.53,80.58,10100.0,57.0549,57.0691,57.0337,57.0691,10100.0
2014-02-11 12:45:00,80.58,80.65,80.58,80.63,10200.0,57.0691,57.1187,57.0691,57.1045,10200.0
2014-02-11 12:50:00,80.62,80.65,80.61,80.64,11200.0,57.0974,57.1187,57.0904,57.1116,11200.0
2014-02-11 12:55:00,80.64,80.68,80.63,80.67,15800.0,57.1116,57.1399,57.1045,57.1329,15800.0
2014-02-11 13:00:00,80.68,80.86,80.68,80.8,29000.0,57.1399,57.2674,57.1399,57.2249,29000.0
2014-02-11 13:05:00,80.8,80.9,80.8,80.86,12900.0,57.2249,57.2957,57.2249,57.2674,12900.0
2014-02-11 13:10:00,80.86,80.94,80.86,80.9,21400.0,57.2674,57.3241,57.2674,57.2957,21400.0
2014-02-11 13:15:00,80.91,80.91,80.87,80.87,31500.0,57.3028,57.3028,57.2745,57.2745,31500.0
2014-02-11 13:20:00,80.88,80.88,80.79,80.8,35700.0,57.2816,57.2816,57.2178,57.2249,35700.0
2014-02-11 13:25:00,80.78,80.79,80.73,80.77,41200.0,57.2108,57.2178,57.1753,57.2037,41200.0
2014-02-11 13:30:00,80.77,80.88,80.76,80.85,15100.0,57.2037,57.2816,57.1966,57.2603,15100.0
2014-02-11 13:35:00,80.83,80.85,80.77,80.77,11000.0,57.2462,57.2603,57.2037,57.2037,11000.0
2014-02-11 13:40:00,80.78,80.88,80.78,80.88,23800.0,57.2108,57.2816,57.2108,57.2816,23800.0
2014-02-11 13:45:00,80.88,80.9,80.88,80.9,10600.0,57.2816,57.2957,57.2816,57.2957,10600.0
2014-02-11 13:50:00,80.9,80.93,80.83,80.84,16500.0,57.2957,57.317,57.2462,57.2533,16500.0
2014-02-11 13:55:00,80.84,80.92,80.84,80.92,10600.0,57.2533,57.3099,57.2533,57.3099,10600.0
2014-02-11 14:00:00,80.92,80.94,80.87,80.93,14800.0,57.3099,57.3241,57.2745,57.317,14800.0
2014-02-11 14:05:00,80.92,80.97,80.92,80.94,15200.0,57.3099,57.3453,57.3099,57.3241,15200.0
2014-02-11 14:10:00,80.94,81.0,80.92,80.94,16800.0,57.3241,57.3666,57.3099,57.3241,16800.0
2014-02-11 14:15:00,80.95,80.99,80.93,80.95,15700.0,57.3312,57.3595,57.317,57.3312,15700.0
2014-02-11 14:20:00,80.95,81.05,80.95,81.03,18400.0,57.3312,57.402,57.3312,57.3878,18400.0
2014-02-11 14:25:00,81.02,81.06,81.01,81.04,13900.0,57.3807,57.4091,57.3737,57.3949,13900.0
2014-02-11 14:30:00,81.04,81.05,80.96,80.96,15200.0,57.3949,57.402,57.3382,57.3382,15200.0
2014-02-11 14:35:00,80.96,81.02,80.96,81.02,12400.0,57.3382,57.3807,57.3382,57.3807,12400.0
2014-02-11 14:40:00,81.01,81.11,81.01,81.09,26000.0,57.3737,57.4445,57.3737,57.4303,26000.0
2014-02-11 14:45:00,81.09,81.13,81.06,81.11,28800.0,57.4303,57.4586,57.4091,57.4445,28800.0
2014-02-11 14:50:00,81.1,81.11,81.05,81.06,25600.0,57.4374,57.4445,57.402,57.4091,25600.0
2014-02-11 14:55:00,81.06,81.12,81.03,81.09,19400.0,57.4091,57.4516,57.3878,57.4303,19400.0
2014-02-11 15:00:00,81.09,81.19,81.07,81.19,35400.0,57.4303,57.5011,57.4161,57.5011,35400.0
2014-02-11 15:05:00,81.19,81.22,81.14,81.16,42800.0,57.5011,57.5224,57.4657,57.4799,42800.0
2014-02-11 15:10:00,81.16,81.17,81.11,81.14,30400.0,57.4799,57.487,57.4445,57.4657,30400.0
2014-02-11 15:15:00,81.14,81.27,81.13,81.25,38900.0,57.4657,57.5578,57.4586,57.5436,38900.0
2014-02-11 15:20:00,81.25,81.25,81.14,81.14,42200.0,57.5436,57.5436,57.4657,57.4657,42200.0
2014-02-11 15:25:00,81.14,81.16,81.04,81.06,45900.0,57.4657,57.4799,57.3949,57.4091,45900.0
2014-02-11 15:30:00,81.06,81.13,81.03,81.09,45300.0,57.4091,57.4586,57.3878,57.4303,45300.0
2014-02-11 15:35:00,81.08,81.12,81.05,81.07,32900.0,57.4232,57.4516,57.402,57.4161,32900.0
2014-02-11 15:40:00,81.07,81.09,81.03,81.09,43200.0,57.4161,57.4303,57.3878,57.4303,43200.0
2014-02-11 15:45:00,81.08,81.08,80.96,80.96,57600.0,57.4232,57.4232,57.3382,57.3382,57600.0
2014-02-11 15:50:00,80.96,81.0,80.93,80.97,80000.0,57.3382,57.3666,57.317,57.3453,80000.0
2014-02-11 15:55:00,80.96,81.01,80.85,80.99,120900.0,57.3382,57.3737,57.2603,57.3595,120900.0
2014-02-12 09:30:00,81.13,81.32,80.86,81.14,29900.0,57.4586,57.5932,57.2674,57.4657,29900.0
2014-02-12 09:35:00,81.2,81.57,81.09,81.5,36300.0,57.5082,57.7703,57.4303,57.7207,36300.0
2014-02-12 09:40:00,81.54,81.55,81.42,81.53,24900.0,57.749,57.7561,57.664,57.7419,24900.0
2014-02-12 09:45:00,81.49,81.77,81.49,81.57,27100.0,57.7136,57.9119,57.7136,57.7703,27100.0
2014-02-12 09:50:00,81.57,81.63,81.45,81.59,17100.0,57.7703,57.8128,57.6853,57.7844,17100.0
2014-02-12 09:55:00,81.59,81.69,81.41,81.42,20200.0,57.7844,57.8552,57.6569,57.664,20200.0
2014-02-12 10:00:00,81.45,81.65,81.45,81.65,14000.0,57.6853,57.8269,57.6853,57.8269,14000.0
2014-02-12 10:05:00,81.65,81.69,81.49,81.65,13500.0,57.8269,57.8552,57.7136,57.8269,13500.0
2014-02-12 10:10:00,81.63,81.63,81.52,81.54,15200.0,57.8128,57.8128,57.7348,57.749,15200.0
2014-02-12 10:15:00,81.53,81.59,81.47,81.49,30800.0,57.7419,57.7844,57.6994,57.7136,30800.0
2014-02-12 10:20:00,81.49,81.51,81.39,81.42,27600.0,57.7136,57.7278,57.6428,57.664,27600.0
2014-02-12 10:25:00,81.42,81.45,81.37,81.44,11500.0,57.664,57.6853,57.6286,57.6782,11500.0
2014-02-12 10:30:00,81.42,81.44,81.32,81.33,12200.0,57.664,57.6782,57.5932,57.6003,12200.0
2014-02-12 10:35:00,81.33,81.42,81.24,81.42,17400.0,57.6003,57.664,57.5365,57.664,17400.0
2014-02-12 10:40:00,81.41,81.41,81.2,81.24,24400.0,57.6569,57.6569,57.5082,57.5365,24400.0
2014-02-12 10:45:00,81.22,81.29,81.15,81.29,15600.0,57.5224,57.572,57.4728,57.572,15600.0
2014-02-12 10:50:00,81.29,81.41,81.27,81.39,25200.0,57.572,57.6569,57.5578,57.6428,25200.0
2014-02-12 10:55:00,81.4,81.43,81.36,81.41,13400.0,57.6499,57.6711,57.6215,57.6569,13400.0
2014-02-12 11:00:00,81.37,81.4,81.3,81.31,6200.0,57.6286,57.6499,57.579,57.5861,6200.0
2014-02-12 11:05:00,81.3,81.34,81.26,81.32,8100.0,57.579,57.6074,57.5507,57.5932,8100.0
2014-02-12 11:10:00,81.34,81.37,81.27,81.28,8900.0,57.6074,57.6286,57.5578,57.5649,8900.0
2014-02-12 11:15:00,81.29,81.29,81.24,81.24,3600.0,57.572,57.572,57.5365,57.5365,3600.0
2014-02-12 11:20:00,81.23,81.24,81.09,81.09,11200.0,57.5295,57.5365,57.4303,57.4303,11200.0
2014-02-12 11:25:00,81.09,81.1,81.02,81.05,7800.0,57.4303,57.4374,57.3807,57.402,7800.0
2014-02-12 11:30:00,81.03,81.14,81.03,81.06,11900.0,57.3878,57.4657,57.3878,57.4091,11900.0
2014-02-12 11:35:00,81.06,81.07,80.99,81.06,21200.0,57.4091,57.4161,57.3595,57.4091,21200.0
2014-02-12 11:40:00,81.07,81.12,80.96,80.96,9900.0,57.4161,57.4516,57.3382,57.3382,9900.0
2014-02-12 11:45:00,80.96,80.98,80.94,80.95,11700.0,57.3382,57.3524,57.3241,57.3312,11700.0
2014-02-12 11:50:00,80.95,80.97,80.88,80.91,11900.0,57.3312,57.3453,57.2816,57.3028,11900.0
2014-02-12 11:55:00,80.9,80.98,80.9,80.98,9300.0,57.2957,57.3524,57.2957,57.3524,9300.0
2014-02-12 12:00:00,80.98,81.05,80.92,81.05,12400.0,57.3524,57.402,57.3099,57.402,12400.0
2014-02-12 12:05:00,81.03,81.1,81.0,81.07,11600.0,57.3878,57.4374,57.3666,57.4161,11600.0
2014-02-12 12:10:00,81.06,81.06,80.95,80.97,7200.0,57.4091,57.4091,57.3312,57.3453,7200.0
2014-02-12 12:15:00,80.95,80.97,80.92,80.92,8800.0,57.3312,57.3453,57.3099,57.3099,8800.0
2014-02-12 12:20:00,80.93,80.95,80.92,80.93,6400.0,57.317,57.3312,57.3099,57.317,6400.0
2014-02-12 12:25:00,80.93,80.94,80.91,80.92,9800.0,57.317,57.3241,57.3028,57.3099,9800.0
2014-02-12 12:30:00,80.94,80.97,80.94,80.95,6000.0,57.3241,57.3453,57.3241,57.3312,6000.0
2014-02-12 12:35:00,80.95,80.96,80.88,80.89,7200.0,57.3312,57.3382,57.2816,57.2887,7200.0
2014-02-12 12:40:00,80.91,80.92,80.88,80.89,6400.0,57.3028,57.3099,57.2816,57.2887,6400.0
2014-02-12 12:45:00,80.89,80.9,80.81,80.81,5900.0,57.2887,57.2957,57.232,57.232,5900.0
2014-02-12 12:50:00,80.81,80.93,80.81,80.93,6900.0,57.232,57.317,57.232,57.317,6900.0
2014-02-12 12:55:00,80.92,80.96,80.89,80.92,6600.0,57.3099,57.3382,57.2887,57.3099,6600.0
2014-02-12 13:00:00,80.94,80.94,80.91,80.93,5500.0,57.3241,57.3241,57.3028,57.317,5500.0
2014-02-12 13:05:00,80.92,80.94,80.85,80.86,6700.0,57.3099,57.3241,57.2603,57.2674,6700.0
2014-02-12 13:10:00,80.87,80.94,80.87,80.92,6000.0,57.2745,57.3241,57.2745,57.3099,6000.0
2014-02-12 13:15:00,80.93,80.94,80.9,80.93,6000.0,57.317,57.3241,57.2957,57.317,6000.0
2014-02-12 13:20:00,80.94,81.02,80.91,81.0,6900.0,57.3241,57.3807,57.3028,57.3666,6900.0
2014-02-12 13:25:00,81.02,81.08,81.02,81.04,9800.0,57.3807,57.4232,57.3807,57.3949,9800.0
2014-02-12 13:30:00,81.02,81.05,81.0,81.05,4900.0,57.3807,57.402,57.3666,57.402,4900.0
2014-02-12 13:35:00,81.05,81.06,80.99,80.99,5600.0,57.402,57.4091,57.3595,57.3595,5600.0
2014-02-12 13:40:00,80.99,81.06,80.99,81.03,3800.0,57.3595,57.4091,57.3595,57.3878,3800.0
2014-02-12 13:45:00,81.01,81.02,80.95,80.97,15700.0,57.3737,57.3807,57.3312,57.3453,15700.0
2014-02-12 13:50:00,80.97,81.0,80.91,80.91,6900.0,57.3453,57.3666,57.3028,57.3028,6900.0
2014-02-12 13:55:00,80.91,80.97,80.91,80.96,8300.0,57.3028,57.3453,57.3028,57.3382,8300.0
2014-02-12 14:00:00,80.95,80.96,80.9,80.9,25600.0,57.3312,57.3382,57.2957,57.2957,25600.0
2014-02-12 14:05:00,80.94,80.97,80.9,80.92,20200.0,57.3241,57.3453,57.2957,57.3099,20200.0
2014-02-12 14:10:00,80.9,80.93,80.78,80.78,18000.0,57.2957,57.317,57.2108,57.2108,18000.0
2014-02-12 14:15:00,80.79,80.83,80.76,80.82,7000.0,57.2178,57.2462,57.1966,57.2391,7000.0
2014-02-12 14:20:00,80.81,80.87,80.79,80.79,11100.0,57.232,57.2745,57.2178,57.2178,11100.0
2014-02-12 14:25:00,80.79,80.81,80.78,80.78,6100.0,57.2178,57.232,57.2108,57.2108,6100.0
2014-02-12 14:30:00,80.77,80.78,80.67,80.77,16500.0,57.2037,57.2108,57.1329,57.2037,16500.0
2014-02-12 14:35:00,80.78,80.78,80.67,80.67,7800.0,57.2108,57.2108,57.1329,57.1329,7800.0
2014-02-12 14:40:00,80.68,80.75,80.62,80.73,44900.0,57.1399,57.1895,57.0974,57.1753,44900.0
2014-02-12 14:45:00,80.74,80.76,80.68,80.7,15100.0,57.1824,57.1966,57.1399,57.1541,15100.0
2014-02-12 14:50:00,80.68,80.72,80.62,80.7,24900.0,57.1399,57.1683,57.0974,57.1541,24900.0
2014-02-12 14:55:00,80.69,80.7,80.62,80.68,21100.0,57.147,57.1541,57.0974,57.1399,21100.0
2014-02-12 15:00:00,80.69,80.78,80.69,80.76,6900.0,57.147,57.2108,57.147,57.1966,6900.0
2014-02-12 15:05:00,80.76,80.79,80.73,80.79,14100.0,57.1966,57.2178,57.1753,57.2178,14100.0
2014-02-12 15:10:00,80.78,80.79,80.71,80.78,14600.0,57.2108,57.2178,57.1612,57.2108,14600.0
2014-02-12 15:15:00,80.79,80.87,80.79,80.86,15000.0,57.2178,57.2745,57.2178,57.2674,15000.0
2014-02-12 15:20:00,80.85,80.89,80.85,80.85,9000.0,57.2603,57.2887,57.2603,57.2603,9000.0
2014-02-12 15:25:00,80.85,80.87,80.83,80.85,7600.0,57.2603,57.2745,57.2462,57.2603,7600.0
2014-02-12 15:30:00,80.85,80.9,80.85,80.87,14700.0,57.2603,57.2957,57.2603,57.2745,14700.0
2014-02-12 15:35:00,80.85,80.86,80.81,80.82,14900.0,57.2603,57.2674,57.232,57.2391,14900.0
2014-02-12 15:40:00,80.82,80.97,80.82,80.95,22300.0,57.2391,57.3453,57.2391,57.3312,22300.0
2014-02-12 15:45:00,80.95,81.0,80.94,80.96,28800.0,57.3312,57.3666,57.3241,57.3382,28800.0
2014-02-12 15:50:00,80.95,80.97,80.88,80.89,32000.0,57.3312,57.3453,57.2816,57.2887,32000.0
2014-02-12 15:55:00,80.89,81.01,80.89,81.0,59700.0,57.2887,57.3737,57.2887,57.3666,59700.0
2014-02-13 09:30:00,80.45,80.75,80.44,80.75,16100.0,56.977,57.1895,56.97,57.1895,16100.0
2014-02-13 09:35:00,80.75,80.75,80.33,80.54,21100.0,57.1895,57.1895,56.8921,57.0408,21100.0
2014-02-13 09:40:00,80.54,80.62,80.44,80.56,19400.0,57.0408,57.0974,56.97,57.0549,19400.0
2014-02-13 09:45:00,80.6,80.6,80.34,80.37,17000.0,57.0833,57.0833,56.8991,56.9204,17000.0
2014-02-13 09:50:00,80.4,80.53,80.3,80.32,11200.0,56.9416,57.0337,56.8708,56.885,11200.0
2014-02-13 09:55:00,80.3,80.34,80.23,80.29,7300.0,56.8708,56.8991,56.8212,56.8637,7300.0
2014-02-13 10:00:00,80.33,80.43,80.28,80.33,23300.0,56.8921,56.9629,56.8566,56.8921,23300.0
2014-02-13 10:05:00,80.32,80.54,80.32,80.54,7400.0,56.885,57.0408,56.885,57.0408,7400.0
2014-02-13 10:10:00,80.55,80.58,80.43,80.46,6500.0,57.0479,57.0691,56.9629,56.9841,6500.0
2014-02-13 10:15:00,80.45,80.53,80.37,80.39,22900.0,56.977,57.0337,56.9204,56.9346,22900.0
2014-02-13 10:20:00,80.39,80.39,80.2,80.22,19200.0,56.9346,56.9346,56.8,56.8142,19200.0
2014-02-13 10:25:00,80.22,80.3,80.17,80.23,12000.0,56.8142,56.8708,56.7787,56.8212,12000.0
2014-02-13 10:30:00,80.22,80.22,80.11,80.17,9200.0,56.8142,56.8142,56.7362,56.7787,9200.0
2014-02-13 10:35:00,80.18,80.22,80.11,80.22,9800.0,56.7858,56.8142,56.7362,56.8142,9800.0
2014-02-13 10:40:00,80.23,80.29,80.17,80.23,19300.0,56.8212,56.8637,56.7787,56.8212,19300.0
2014-02-13 10:45:00,80.23,80.24,80.13,80.16,14400.0,56.8212,56.8283,56.7504,56.7717,14400.0
2014-02-13 10:50:00,80.17,80.45,80.16,80.42,15600.0,56.7787,56.977,56.7717,56.9558,15600.0
2014-02-13 10:55:00,80.45,80.55,80.43,80.44,13400.0,56.977,57.0479,56.9629,56.97,13400.0
2014-02-13 11:00:00,80.45,80.51,80.41,80.41,15700.0,56.977,57.0195,56.9487,56.9487,15700.0
2014-02-13 11:05:00,80.41,80.41,80.3,80.38,15700.0,56.9487,56.9487,56.8708,56.9275,15700.0
2014-02-13 11:10:00,80.38,80.47,80.37,80.46,8800.0,56.9275,56.9912,56.9204,56.9841,8800.0
2014-02-13 11:15:00,80.5,80.62,80.48,80.6,13400.0,57.0125,57.0974,56.9983,57.0833,13400.0
2014-02-13 11:20:00,80.59,80.62,80.49,80.5,23800.0,57.0762,57.0974,57.0054,57.0125,23800.0
2014-02-13 11:25:00,80.5,80.57,80.48,80.56,9300.0,57.0125,57.062,56.9983,57.0549,9300.0
2014-02-13 11:30:00,80.56,80.58,80.49,80.49,10100.0,57.0549,57.0691,57.0054,57.0054,10100.0
2014-02-13 11:35:00,80.48,80.51,80.44,80.45,16300.0,56.9983,57.0195,56.97,56.977,16300.0
2014-02-13 11:40:00,80.44,80.54,80.44,80.54,6100.0,56.97,57.0408,56.97,57.0408,6100.0
2014-02-13 11:45:00,80.55,80.59,80.53,80.57,12200.0,57.0479,57.0762,57.0337,57.062,12200.0
2014-02-13 11:50:00,80.57,80.6,80.55,80.57,11200.0,57.062,57.0833,57.0479,57.062,11200.0
2014-02-13 11:55:00,80.57,80.58,80.46,80.48,10700.0,57.062,57.0691,56.9841,56.9983,10700.0
2014-02-13 12:00:00,80.47,80.49,80.44,80.44,6800.0,56.9912,57.0054,56.97,56.97,6800.0
2014-02-13 12:05:00,80.44,80.49,80.44,80.46,7000.0,56.97,57.0054,56.97,56.9841,7000.0
2014-02-13 12:10:00,80.45,80.55,80.45,80.48,12200.0,56.977,57.0479,56.977,56.9983,12200.0
2014-02-13 12:15:00,80.47,80.59,80.47,80.59,17600.0,56.9912,57.0762,56.9912,57.0762,17600.0
2014-02-13 12:20:00,80.58,80.59,80.55,80.59,6700.0,57.0691,57.0762,57.0479,57.0762,6700.0
2014-02-13 12:25:00,80.6,80.77,80.6,80.77,27900.0,57.0833,57.2037,57.0833,57.2037,27900.0
2014-02-13 12:30:00,80.76,80.76,80.67,80.7,19200.0,57.1966,57.1966,57.1329,57.1541,19200.0
2014-02-13 12:35:00,80.71,80.76,80.7,80.76,12100.0,57.1612,57.1966,57.1541,57.1966,12100.0
2014-02-13 12:40:00,80.77,80.84,80.77,80.82,13400.0,57.2037,57.2533,57.2037,57.2391,13400.0
2014-02-13 12:45:00,80.81,80.83,80.77,80.82,17700.0,57.232,57.2462,57.2037,57.2391,17700.0
2014-02-13 12:50:00,80.81,80.92,80.81,80.91,14700.0,57.232,57.3099,57.232,57.3028,14700.0
2014-02-13 12:55:00,80.9,80.9,80.79,80.79,11400.0,57.2957,57.2957,57.2178,57.2178,11400.0
2014-02-13 13:00:00,80.79,80.88,80.78,80.88,7200.0,57.2178,57.2816,57.2108,57.2816,7200.0
2014-02-13 13:05:00,80.88,80.94,80.87,80.91,8600.0,57.2816,57.3241,57.2745,57.3028,8600.0
2014-02-13 13:10:00,80.9,80.94,80.87,80.87,11100.0,57.2957,57.3241,57.2745,57.2745,11100.0
2014-02-13 13:15:00,80.88,80.93,80.84,80.91,10200.0,57.2816,57.317,57.2533,57.3028,10200.0
2014-02-13 13:20:00,80.91,80.92,80.87,80.9,8300.0,57.3028,57.3099,57.2745,57.2957,8300.0
2014-02-13 13:25:00,80.9,80.92,80.88,80.88,7000.0,57.2957,57.3099,57.2816,57.2816,7000.0
2014-02-13 13:30:00,80.88,80.89,80.84,80.85,5800.0,57.2816,57.2887,57.2533,57.2603,5800.0
2014-02-13 13:35:00,80.85,80.87,80.82,80.87,10000.0,57.2603,57.2745,57.2391,57.2745,10000.0
2014-02-13 13:40:00,80.88,80.93,80.87,80.91,8900.0,57.2816,57.317,57.2745,57.3028,8900.0
2014-02-13 13:45:00,80.91,81.08,80.91,81.06,32500.0,57.3028,57.4232,57.3028,57.4091,32500.0
2014-02-13 13:50:00,81.05,81.14,81.03,81.14,15600.0,57.402,57.4657,57.3878,57.4657,15600.0
2014-02-13 13:55:00,81.13,81.17,81.09,81.15,23200.0,57.4586,57.487,57.4303,57.4728,23200.0
2014-02-13 14:00:00,81.16,81.24,81.11,81.11,27700.0,57.4799,57.5365,57.4445,57.4445,27700.0
2014-02-13 14:05:00,81.12,81.17,81.11,81.11,9300.0,57.4516,57.487,57.4445,57.4445,9300.0
2014-02-13 14:10:00,81.12,81.16,81.09,81.1,10400.0,57.4516,57.4799,57.4303,57.4374,10400.0
2014-02-13 14:15:00,81.09,81.09,80.97,80.97,8700.0,57.4303,57.4303,57.3453,57.3453,8700.0
2014-02-13 14:20:00,80.99,81.0,80.95,80.96,11300.0,57.3595,57.3666,57.3312,57.3382,11300.0
2014-02-13 14:25:00,80.95,81.0,80.89,80.9,16000.0,57.3312,57.3666,57.2887,57.2957,16000.0
2014-02-13 14:30:00,80.9,80.92,80.87,80.9,12100.0,57.2957,57.3099,57.2745,57.2957,12100.0
2014-02-13 14:35:00,80.9,80.95,80.88,80.94,7800.0,57.2957,57.3312,57.2816,57.3241,7800.0
2014-02-13 14:40:00,80.94,81.02,80.92,81.02,11100.0,57.3241,57.3807,57.3099,57.3807,11100.0
2014-02-13 14:45:00,81.0,81.06,80.99,81.02,13400.0,57.3666,57.4091,57.3595,57.3807,13400.0
2014-02-13 14:50:00,81.04,81.1,81.03,81.05,15900.0,57.3949,57.4374,57.3878,57.402,15900.0
2014-02-13 14:55:00,81.05,81.1,81.0,81.1,20900.0,57.402,57.4374,57.3666,57.4374,20900.0
2014-02-13 15:00:00,81.09,81.11,81.04,81.04,8600.0,57.4303,57.4445,57.3949,57.3949,8600.0
2014-02-13 15:05:00,81.05,81.11,81.04,81.09,19900.0,57.402,57.4445,57.3949,57.4303,19900.0
2014-02-13 15:10:00,81.1,81.1,81.04,81.04,9600.0,57.4374,57.4374,57.3949,57.3949,9600.0
2014-02-13 15:15:00,81.04,81.05,81.0,81.03,11400.0,57.3949,57.402,57.3666,57.3878,11400.0
2014-02-13 15:20:00,81.04,81.09,81.02,81.08,17400.0,57.3949,57.4303,57.3807,57.4232,17400.0
2014-02-13 15:25:00,81.09,81.13,81.05,81.11,26500.0,57.4303,57.4586,57.402,57.4445,26500.0
2014-02-13 15:30:00,81.11,81.24,81.09,81.2,23500.0,57.4445,57.5365,57.4303,57.5082,23500.0
2014-02-13 15:35:00,81.19,81.2,81.13,81.13,15400.0,57.5011,57.5082,57.4586,57.4586,15400.0
2014-02-13 15:40:00,81.12,81.14,81.08,81.13,22200.0,57.4516,57.4657,57.4232,57.4586,22200.0
2014-02-13 15:45:00,81.13,81.19,81.11,81.19,26800.0,57.4586,57.5011,57.4445,57.5011,26800.0
2014-02-13 15:50:00,81.19,81.24,81.16,81.21,34200.0,57.5011,57.5365,57.4799,57.5153,34200.0
2014-02-13 15:55:00,81.22,81.23,81.13,81.14,72900.0,57.5224,57.5295,57.4586,57.4657,72900.0
2014-02-14 09:30:00,81.01,81.31,80.97,81.14,26500.0,57.3737,57.5861,57.3453,57.4657,26500.0
2014-02-14 09:35:00,81.14,81.31,81.1,81.19,8500.0,57.4657,57.5861,57.4374,57.5011,8500.0
2014-02-14 09:40:00,81.15,81.15,80.97,81.12,11400.0,57.4728,57.4728,57.3453,57.4516,11400.0
2014-02-14 09:45:00,81.19,81.3,81.09,81.18,10900.0,57.5011,57.579,57.4303,57.4941,10900.0
2014-02-14 09:50:00,80.95,81.4,80.95,81.4,19100.0,57.3312,57.6499,57.3312,57.6499,19100.0
2014-02-14 09:55:00,81.38,81.39,81.25,81.31,14700.0,57.6357,57.6428,57.5436,57.5861,14700.0
2014-02-14 10:00:00,81.36,81.36,81.11,81.14,50000.0,57.6215,57.6215,57.4445,57.4657,50000.0
2014-02-14 10:05:00,81.14,81.22,81.01,81.17,6600.0,57.4657,57.5224,57.3737,57.487,6600.0
2014-02-14 10:10:00,81.2,81.53,81.2,81.5,16700.0,57.5082,57.7419,57.5082,57.7207,16700.0
2014-02-14 10:15:00,81.5,81.55,81.44,81.5,12200.0,57.7207,57.7561,57.6782,57.7207,12200.0
2014-02-14 10:20:00,81.5,81.58,81.49,81.49,11500.0,57.7207,57.7773,57.7136,57.7136,11500.0
2014-02-14 10:25:00,81.48,81.66,81.48,81.54,12900.0,57.7065,57.834,57.7065,57.749,12900.0
2014-02-14 10:30:00,81.55,81.64,81.49,81.61,10800.0,57.7561,57.8198,57.7136,57.7986,10800.0
2014-02-14 10:35:00,81.6,81.6,81.48,81.49,11900.0,57.7915,57.7915,57.7065,57.7136,11900.0
2014-02-14 10:40:00,81.5,81.51,81.46,81.48,3400.0,57.7207,57.7278,57.6924,57.7065,3400.0
2014-02-14 10:45:00,81.51,81.53,81.38,81.38,8900.0,57.7278,57.7419,57.6357,57.6357,8900.0
2014-02-14 10:50:00,81.38,81.39,81.32,81.33,5800.0,57.6357,57.6428,57.5932,57.6003,5800.0
2014-02-14 10:55:00,81.34,81.37,81.22,81.25,7800.0,57.6074,57.6286,57.5224,57.5436,7800.0
2014-02-14 11:00:00,81.23,81.27,81.22,81.23,5300.0,57.5295,57.5578,57.5224,57.5295,5300.0
2014-02-14 11:05:00,81.23,81.31,81.23,81.31,16300.0,57.5295,57.5861,57.5295,57.5861,16300.0
2014-02-14 11:10:00,81.31,81.4,81.31,81.36,19700.0,57.5861,57.6499,57.5861,57.6215,19700.0
2014-02-14 11:15:00,81.35,81.4,81.34,81.35,13800.0,57.6145,57.6499,57.6074,57.6145,13800.0
2014-02-14 11:20:00,81.34,81.34,81.28,81.29,7900.0,57.6074,57.6074,57.5649,57.572,7900.0
2014-02-14 11:25:00,81.29,81.36,81.29,81.35,5800.0,57.572,57.6215,57.572,57.6145,5800.0
2014-02-14 11:30:00,81.36,81.38,81.35,81.37,8600.0,57.6215,57.6357,57.6145,57.6286,8600.0
2014-02-14 11:35:00,81.38,81.49,81.37,81.49,6300.0,57.6357,57.7136,57.6286,57.7136,6300.0
2014-02-14 11:40:00,81.47,81.52,81.46,81.46,6400.0,57.6994,57.7348,57.6924,57.6924,6400.0
2014-02-14 11:45:00,81.45,81.45,81.38,81.41,3800.0,57.6853,57.6853,57.6357,57.6569,3800.0
2014-02-14 11:50:00,81.4,81.43,81.35,81.35,10200.0,57.6499,57.6711,57.6145,57.6145,10200.0
2014-02-14 11:55:00,81.35,81.38,81.34,81.35,9000.0,57.6145,57.6357,57.6074,57.6145,9000.0
2014-02-14 12:00:00,81.35,81.36,81.29,81.31,8200.0,57.6145,57.6215,57.572,57.5861,8200.0
2014-02-14 12:05:00,81.33,81.33,81.28,81.28,6900.0,57.6003,57.6003,57.5649,57.5649,6900.0
2014-02-14 12:10:00,81.29,81.32,81.29,81.32,4400.0,57.572,57.5932,57.572,57.5932,4400.0
2014-02-14 12:15:00,81.32,81.38,81.32,81.38,7100.0,57.5932,57.6357,57.5932,57.6357,7100.0
2014-02-14 12:20:00,81.38,81.38,81.29,81.31,7100.0,57.6357,57.6357,57.572,57.5861,7100.0
2014-02-14 12:25:00,81.31,81.35,81.3,81.33,5700.0,57.5861,57.6145,57.579,57.6003,5700.0
2014-02-14 12:30:00,81.34,81.34,81.3,81.31,7400.0,57.6074,57.6074,57.579,57.5861,7400.0
2014-02-14 12:35:00,81.31,81.31,81.18,81.18,11600.0,57.5861,57.5861,57.4941,57.4941,11600.0
2014-02-14 12:40:00,81.18,81.28,81.18,81.26,6500.0,57.4941,57.5649,57.4941,57.5507,6500.0
2014-02-14 12:45:00,81.27,81.33,81.27,81.28,4100.0,57.5578,57.6003,57.5578,57.5649,4100.0
2014-02-14 12:50:00,81.29,81.3,81.22,81.22,5200.0,57.572,57.579,57.5224,57.5224,5200.0
2014-02-14 12:55:00,81.22,81.29,81.2,81.29,11500.0,57.5224,57.572,57.5082,57.572,11500.0
2014-02-14 13:00:00,81.28,81.29,81.24,81.28,10900.0,57.5649,57.572,57.5365,57.5649,10900.0
2014-02-14 13:05:00,81.29,81.29,81.19,81.21,5800.0,57.572,57.572,57.5011,57.5153,5800.0
2014-02-14 13:10:00,81.22,81.25,81.2,81.24,16400.0,57.5224,57.5436,57.5082,57.5365,16400.0
2014-02-14 13:15:00,81.25,81.25,81.23,81.23,8700.0,57.5436,57.5436,57.5295,57.5295,8700.0
2014-02-14 13:20:00,81.23,81.31,81.23,81.29,21500.0,57.5295,57.5861,57.5295,57.572,21500.0
2014-02-14 13:25:00,81.29,81.36,81.28,81.34,24900.0,57.572,57.6215,57.5649,57.6074,24900.0
2014-02-14 13:30:00,81.34,81.35,81.27,81.27,7300.0,57.6074,57.6145,57.5578,57.5578,7300.0
2014-02-14 13:35:00,81.27,81.28,81.23,81.26,12200.0,57.5578,57.5649,57.5295,57.5507,12200.0
2014-02-14 13:40:00,81.28,81.33,81.27,81.3,28300.0,57.5649,57.6003,57.5578,57.579,28300.0
2014-02-14 13:45:00,81.31,81.32,81.27,81.3,32900.0,57.5861,57.5932,57.5578,57.579,32900.0
2014-02-14 13:50:00,81.3,81.34,81.3,81.33,12600.0,57.579,57.6074,57.579,57.6003,12600.0
2014-02-14 13:55:00,81.33,81.38,81.33,81.37,6000.0,57.6003,57.6357,57.6003,57.6286,6000.0
2014-02-14 14:00:00,81.37,81.46,81.37,81.46,18900.0,57.6286,57.6924,57.6286,57.6924,18900.0
2014-02-14 14:05:00,81.45,81.53,81.45,81.53,9500.0,57.6853,57.7419,57.6853,57.7419,9500.0
2014-02-14 14:10:00,81.53,81.54,81.49,81.53,7600.0,57.7419,57.749,57.7136,57.7419,7600.0
2014-02-14 14:15:00,81.55,81.6,81.52,81.6,10700.0,57.7561,57.7915,57.7348,57.7915,10700.0
2014-02-14 14:20:00,81.58,81.6,81.55,81.59,12100.0,57.7773,57.7915,57.7561,57.7844,12100.0
2014-02-14 14:25:00,81.59,81.66,81.59,81.65,11000.0,57.7844,57.834,57.7844,57.8269,11000.0
2014-02-14 14:30:00,81.66,81.67,81.59,81.6,11300.0,57.834,57.8411,57.7844,57.7915,11300.0
2014-02-14 14:35:00,81.61,81.64,81.6,81.62,6300.0,57.7986,57.8198,57.7915,57.8057,6300.0
2014-02-14 14:40:00,81.62,81.67,81.62,81.66,11700.0,57.8057,57.8411,57.8057,57.834,11700.0
2014-02-14 14:45:00,81.66,81.69,81.64,81.64,7100.0,57.834,57.8552,57.8198,57.8198,7100.0
2014-02-14 14:50:00,81.64,81.74,81.64,81.73,17000.0,57.8198,57.8907,57.8198,57.8836,17000.0
2014-02-14 14:55:00,81.73,81.76,81.7,81.7,19600.0,57.8836,57.9048,57.8623,57.8623,19600.0
2014-02-14 15:00:00,81.69,81.73,81.67,81.72,15600.0,57.8552,57.8836,57.8411,57.8765,15600.0
2014-02-14 15:05:00,81.73,81.73,81.67,81.71,11800.0,57.8836,57.8836,57.8411,57.8694,11800.0
2014-02-14 15:10:00,81.72,81.72,81.69,81.7,14000.0,57.8765,57.8765,57.8552,57.8623,14000.0
2014-02-14 15:15:00,81.7,81.7,81.63,81.63,15000.0,57.8623,57.8623,57.8128,57.8128,15000.0
2014-02-14 15:20:00,81.64,81.71,81.63,81.71,14100.0,57.8198,57.8694,57.8128,57.8694,14100.0
2014-02-14 15:25:00,81.71,81.78,81.71,81.78,14600.0,57.8694,57.919,57.8694,57.919,14600.0
2014-02-14 15:30:00,81.77,81.8,81.76,81.78,23600.0,57.9119,57.9332,57.9048,57.919,23600.0
2014-02-14 15:35:00,81.79,81.8,81.72,81.72,17000.0,57.9261,57.9332,57.8765,57.8765,17000.0
2014-02-14 15:40:00,81.72,81.72,81.65,81.67,19000.0,57.8765,57.8765,57.8269,57.8411,19000.0
2014-02-14 15:45:00,81.66,81.67,81.62,81.65,31600.0,57.834,57.8411,57.8057,57.8269,31600.0
2014-02-14 15:50:00,81.65,81.67,81.61,81.62,43400.0,57.8269,57.8411,57.7986,57.8057,43400.0
2014-02-14 15:55:00,81.61,81.65,81.6,81.63,76500.0,57.7986,57.8269,57.7915,57.8128,76500.0
2014-02-18 09:30:00,83.53,83.53,81.71,81.87,46500.0,59.1584,59.1584,57.8694,57.9827,46500.0
2014-02-18 09:35:00,81.86,82.02,81.8,81.9,36700.0,57.9756,58.089,57.9332,58.004,36700.0
2014-02-18 09:40:00,81.9,81.97,81.75,81.95,6500.0,58.004,58.0536,57.8977,58.0394,6500.0
2014-02-18 09:45:00,81.97,81.97,81.72,81.91,22900.0,58.0536,58.0536,57.8765,58.0111,22900.0
2014-02-18 09:50:00,81.92,81.92,81.75,81.76,4200.0,58.0181,58.0181,57.8977,57.9048,4200.0
2014-02-18 09:55:00,81.76,81.92,81.62,81.92,24800.0,57.9048,58.0181,57.8057,58.0181,24800.0
2014-02-18 10:00:00,81.88,81.9,81.45,81.45,17300.0,57.9898,58.004,57.6853,57.6853,17300.0
2014-02-18 10:05:00,81.46,81.63,81.41,81.63,10300.0,57.6924,57.8128,57.6569,57.8128,10300.0
2014-02-18 10:10:00,81.6,81.66,81.51,81.66,9500.0,57.7915,57.834,57.7278,57.834,9500.0
2014-02-18 10:15:00,81.62,81.65,81.52,81.52,9400.0,57.8057,57.8269,57.7348,57.7348,9400.0
2014-02-18 10:20:00,81.48,81.55,81.47,81.53,8200.0,57.7065,57.7561,57.6994,57.7419,8200.0
2014-02-18 10:25:00,81.56,81.6,81.47,81.56,11200.0,57.7632,57.7915,57.6994,57.7632,11200.0
2014-02-18 10:30:00,81.56,81.62,81.5,81.52,14500.0,57.7632,57.8057,57.7207,57.7348,14500.0
2014-02-18 10:35:00,81.51,81.57,81.48,81.57,13200.0,57.7278,57.7703,57.7065,57.7703,13200.0
2014-02-18 10:40:00,81.58,81.63,81.58,81.6,10500.0,57.7773,57.8128,57.7773,57.7915,10500.0
2014-02-18 10:45:00,81.6,81.72,81.59,81.66,15800.0,57.7915,57.8765,57.7844,57.834,15800.0
2014-02-18 10:50:00,81.67,81.68,81.59,81.63,11800.0,57.8411,57.8482,57.7844,57.8128,11800.0
2014-02-18 10:55:00,81.63,81.77,81.63,81.74,7400.0,57.8128,57.9119,57.8128,57.8907,7400.0
2014-02-18 11:00:00,81.74,81.78,81.7,81.73,9400.0,57.8907,57.919,57.8623,57.8836,9400.0
2014-02-18 11:05:00,81.73,81.73,81.61,81.68,11500.0,57.8836,57.8836,57.7986,57.8482,11500.0
2014-02-18 11:10:00,81.68,81.76,81.65,81.69,13500.0,57.8482,57.9048,57.8269,57.8552,13500.0
2014-02-18 11:15:00,81.71,81.75,81.68,81.73,9700.0,57.8694,57.8977,57.8482,57.8836,9700.0
2014-02-18 11:20:00,81.72,81.81,81.71,81.77,10400.0,57.8765,57.9402,57.8694,57.9119,10400.0
2014-02-18 11:25:00,81.79,81.83,81.78,81.83,11600.0,57.9261,57.9544,57.919,57.9544,11600.0
2014-02-18 11:30:00,81.83,81.9,81.82,81.86,23500.0,57.9544,58.004,57.9473,57.9756,23500.0
2014-02-18 11:35:00,81.85,81.94,81.83,81.93,6200.0,57.9686,58.0323,57.9544,58.0252,6200.0
2014-02-18 11:40:00,81.92,81.96,81.84,81.89,9000.0,58.0181,58.0465,57.9615,57.9969,9000.0
2014-02-18 11:45:00,81.9,81.99,81.82,81.85,38100.0,58.004,58.0677,57.9473,57.9686,38100.0
2014-02-18 11:50:00,81.86,81.97,81.84,81.91,63100.0,57.9756,58.0536,57.9615,58.0111,63100.0
2014-02-18 11:55:00,81.91,81.91,81.79,81.79,17700.0,58.0111,58.0111,57.9261,57.9261,17700.0
2014-02-18 12:00:00,81.78,81.88,81.77,81.77,11700.0,57.919,57.9898,57.9119,57.9119,11700.0
2014-02-18 12:05:00,81.77,81.95,81.76,81.89,14300.0,57.9119,58.0394,57.9048,57.9969,14300.0
2014-02-18 12:10:00,81.92,81.92,81.81,81.81,14000.0,58.0181,58.0181,57.9402,57.9402,14000.0
2014-02-18 12:15:00,81.8,81.81,81.75,81.76,10100.0,57.9332,57.9402,57.8977,57.9048,10100.0
2014-02-18 12:20:00,81.77,81.9,81.76,81.88,6700.0,57.9119,58.004,57.9048,57.9898,6700.0
2014-02-18 12:25:00,81.86,81.87,81.81,81.84,7500.0,57.9756,57.9827,57.9402,57.9615,7500.0
2014-02-18 12:30:00,81.83,81.84,81.82,81.84,5100.0,57.9544,57.9615,57.9473,57.9615,5100.0
2014-02-18 12:35:00,81.84,81.91,81.81,81.91,6400.0,57.9615,58.0111,57.9402,58.0111,6400.0
2014-02-18 12:40:00,81.91,81.94,81.9,81.93,2500.0,58.0111,58.0323,58.004,58.0252,2500.0
2014-02-18 12:45:00,81.92,81.94,81.87,81.92,5900.0,58.0181,58.0323,57.9827,58.0181,5900.0
2014-02-18 12:50:00,81.92,81.93,81.84,81.84,8000.0,58.0181,58.0252,57.9615,57.9615,8000.0
2014-02-18 12:55:00,81.85,81.88,81.82,81.82,9500.0,57.9686,57.9898,57.9473,57.9473,9500.0
2014-02-18 13:00:00,81.83,81.93,81.82,81.9,6300.0,57.9544,58.0252,57.9473,58.004,6300.0
2014-02-18 13:05:00,81.9,81.93,81.9,81.9,4700.0,58.004,58.0252,58.004,58.004,4700.0
2014-02-18 13:10:00,81.91,81.92,81.83,81.83,10600.0,58.0111,58.0181,57.9544,57.9544,10600.0
2014-02-18 13:15:00,81.84,81.85,81.81,81.84,5000.0,57.9615,57.9686,57.9402,57.9615,5000.0
2014-02-18 13:20:00,81.84,81.85,81.8,81.83,6500.0,57.9615,57.9686,57.9332,57.9544,6500.0
2014-02-18 13:25:00,81.84,81.9,81.83,81.83,7800.0,57.9615,58.004,57.9544,57.9544,7800.0
2014-02-18 13:30:00,81.82,81.84,81.79,81.83,17200.0,57.9473,57.9615,57.9261,57.9544,17200.0
2014-02-18 13:35:00,81.83,81.83,81.77,81.79,15500.0,57.9544,57.9544,57.9119,57.9261,15500.0
2014-02-18 13:40:00,81.79,81.79,81.74,81.78,12800.0,57.9261,57.9261,57.8907,57.919,12800.0
2014-02-18 13:45:00,81.79,81.81,81.6,81.6,10500.0,57.9261,57.9402,57.7915,57.7915,10500.0
2014-02-18 13:50:00,81.6,81.72,81.59,81.7,17000.0,57.7915,57.8765,57.7844,57.8623,17000.0
2014-02-18 13:55:00,81.7,81.72,81.65,81.71,15800.0,57.8623,57.8765,57.8269,57.8694,15800.0
2014-02-18 14:00:00,81.72,81.76,81.69,81.74,12800.0,57.8765,57.9048,57.8552,57.8907,12800.0
2014-02-18 14:05:00,81.75,81.79,81.68,81.68,10500.0,57.8977,57.9261,57.8482,57.8482,10500.0
2014-02-18 14:10:00,81.68,81.77,81.67,81.75,16000.0,57.8482,57.9119,57.8411,57.8977,16000.0
2014-02-18 14:15:00,81.76,81.8,81.73,81.77,15900.0,57.9048,57.9332,57.8836,57.9119,15900.0
2014-02-18 14:20:00,81.76,81.8,81.74,81.79,19000.0,57.9048,57.9332,57.8907,57.9261,19000.0
2014-02-18 14:25:00,81.81,81.81,81.7,81.71,20200.0,57.9402,57.9402,57.8623,57.8694,20200.0
2014-02-18 14:30:00,81.7,81.71,81.65,81.67,8000.0,57.8623,57.8694,57.8269,57.8411,8000.0
2014-02-18 14:35:00,81.67,81.67,81.59,81.6,9100.0,57.8411,57.8411,57.7844,57.7915,9100.0
2014-02-18 14:40:00,81.59,81.64,81.59,81.61,10700.0,57.7844,57.8198,57.7844,57.7986,10700.0
2014-02-18 14:45:00,81.62,81.68,81.6,81.68,10600.0,57.8057,57.8482,57.7915,57.8482,10600.0
2014-02-18 14:50:00,81.69,81.69,81.66,81.66,7100.0,57.8552,57.8552,57.834,57.834,7100.0
2014-02-18 14:55:00,81.66,81.66,81.61,81.62,16600.0,57.834,57.834,57.7986,57.8057,16600.0
2014-02-18 15:00:00,81.62,81.65,81.55,81.55,10200.0,57.8057,57.8269,57.7561,57.7561,10200.0
2014-02-18 15:05:00,81.56,81.61,81.56,81.58,9600.0,57.7632,57.7986,57.7632,57.7773,9600.0
2014-02-18 15:10:00,81.58,81.62,81.55,81.6,17800.0,57.7773,57.8057,57.7561,57.7915,17800.0
2014-02-18 15:15:00,81.59,81.61,81.53,81.53,16200.0,57.7844,57.7986,57.7419,57.7419,16200.0
2014-02-18 15:20:00,81.52,81.54,81.44,81.45,26900.0,57.7348,57.749,57.6782,57.6853,26900.0
2014-02-18 15:25:00,81.46,81.53,81.45,81.51,20400.0,57.6924,57.7419,57.6853,57.7278,20400.0
2014-02-18 15:30:00,81.52,81.56,81.52,81.52,8400.0,57.7348,57.7632,57.7348,57.7348,8400.0
2014-02-18 15:35:00,81.52,81.54,81.5,81.52,13400.0,57.7348,57.749,57.7207,57.7348,13400.0
2014-02-18 15:40:00,81.53,81.56,81.51,81.55,15400.0,57.7419,57.7632,57.7278,57.7561,15400.0
2014-02-18 15:45:00,81.55,81.62,81.55,81.62,32200.0,57.7561,57.8057,57.7561,57.8057,32200.0
2014-02-18 15:50:00,81.62,81.67,81.59,81.6,40700.0,57.8057,57.8411,57.7844,57.7915,40700.0
2014-02-18 15:55:00,81.6,81.61,81.51,81.53,88000.0,57.7915,57.7986,57.7278,57.7419,88000.0
2014-02-19 09:30:00,81.16,81.2,80.86,80.99,44800.0,57.4799,57.5082,57.2674,57.3595,44800.0
2014-02-19 09:35:00,80.97,81.11,80.75,81.04,26500.0,57.3453,57.4445,57.1895,57.3949,26500.0
2014-02-19 09:40:00,81.05,81.05,80.82,80.88,11500.0,57.402,57.402,57.2391,57.2816,11500.0
2014-02-19 09:45:00,80.86,80.95,80.78,80.95,11600.0,57.2674,57.3312,57.2108,57.3312,11600.0
2014-02-19 09:50:00,80.98,81.03,80.92,81.0,12100.0,57.3524,57.3878,57.3099,57.3666,12100.0
2014-02-19 09:55:00,81.01,81.03,80.92,81.02,16300.0,57.3737,57.3878,57.3099,57.3807,16300.0
2014-02-19 10:00:00,81.01,81.03,80.92,81.0,24100.0,57.3737,57.3878,57.3099,57.3666,24100.0
2014-02-19 10:05:00,80.97,81.07,80.95,81.07,21300.0,57.3453,57.4161,57.3312,57.4161,21300.0
2014-02-19 10:10:00,81.06,81.33,81.06,81.33,91100.0,57.4091,57.6003,57.4091,57.6003,91100.0
2014-02-19 10:15:00,81.32,81.38,81.25,81.27,13700.0,57.5932,57.6357,57.5436,57.5578,13700.0
2014-02-19 10:20:00,81.27,81.29,81.22,81.22,6500.0,57.5578,57.572,57.5224,57.5224,6500.0
2014-02-19 10:25:00,81.23,81.23,81.13,81.16,32300.0,57.5295,57.5295,57.4586,57.4799,32300.0
2014-02-19 10:30:00,81.17,81.37,81.15,81.31,54000.0,57.487,57.6286,57.4728,57.5861,54000.0
2014-02-19 10:35:00,81.32,81.46,81.15,81.16,58600.0,57.5932,57.6924,57.4728,57.4799,58600.0
2014-02-19 10:40:00,81.16,81.22,81.05,81.09,90300.0,57.4799,57.5224,57.402,57.4303,90300.0
2014-02-19 10:45:00,81.08,81.11,80.96,80.97,40800.0,57.4232,57.4445,57.3382,57.3453,40800.0
2014-02-19 10:50:00,80.95,81.04,80.92,81.04,9400.0,57.3312,57.3949,57.3099,57.3949,9400.0
2014-02-19 10:55:00,81.05,81.09,81.0,81.07,14700.0,57.402,57.4303,57.3666,57.4161,14700.0
2014-02-19 11:00:00,81.04,81.08,81.0,81.04,10500.0,57.3949,57.4232,57.3666,57.3949,10500.0
2014-02-19 11:05:00,81.04,81.04,80.86,80.86,15400.0,57.3949,57.3949,57.2674,57.2674,15400.0
2014-02-19 11:10:00,80.86,80.86,80.77,80.8,16200.0,57.2674,57.2674,57.2037,57.2249,16200.0
2014-02-19 11:15:00,80.79,80.87,80.75,80.86,17300.0,57.2178,57.2745,57.1895,57.2674,17300.0
2014-02-19 11:20:00,80.86,80.89,80.84,80.84,10200.0,57.2674,57.2887,57.2533,57.2533,10200.0
2014-02-19 11:25:00,80.83,80.87,80.81,80.85,8700.0,57.2462,57.2745,57.232,57.2603,8700.0
2014-02-19 11:30:00,80.85,80.86,80.8,80.8,17000.0,57.2603,57.2674,57.2249,57.2249,17000.0
2014-02-19 11:35:00,80.79,80.81,80.67,80.72,23000.0,57.2178,57.232,57.1329,57.1683,23000.0
2014-02-19 11:40:00,80.7,80.83,80.68,80.77,27300.0,57.1541,57.2462,57.1399,57.2037,27300.0
2014-02-19 11:45:00,80.76,80.78,80.72,80.75,13200.0,57.1966,57.2108,57.1683,57.1895,13200.0
2014-02-19 11:50:00,80.75,80.77,80.66,80.67,23300.0,57.1895,57.2037,57.1258,57.1329,23300.0
2014-02-19 11:55:00,80.68,80.69,80.38,80.39,27500.0,57.1399,57.147,56.9275,56.9346,27500.0
2014-02-19 12:00:00,80.39,80.53,80.33,80.53,53100.0,56.9346,57.0337,56.8921,57.0337,53100.0
2014-02-19 12:05:00,80.52,80.54,80.41,80.44,17100.0,57.0266,57.0408,56.9487,56.97,17100.0
2014-02-19 12:10:00,80.43,80.45,80.38,80.4,32400.0,56.9629,56.977,56.9275,56.9416,32400.0
2014-02-19 12:15:00,80.39,80.39,80.24,80.24,19100.0,56.9346,56.9346,56.8283,56.8283,19100.0
2014-02-19 12:20:00,80.22,80.22,80.08,80.09,19300.0,56.8142,56.8142,56.715,56.7221,19300.0
2014-02-19 12:25:00,80.09,80.09,80.0,80.06,26600.0,56.7221,56.7221,56.6583,56.7008,26600.0
2014-02-19 12:30:00,80.06,80.17,80.06,80.09,29700.0,56.7008,56.7787,56.7008,56.7221,29700.0
2014-02-19 12:35:00,80.07,80.14,80.05,80.07,39000.0,56.7079,56.7575,56.6938,56.7079,39000.0
2014-02-19 12:40:00,80.07,80.17,80.01,80.11,32200.0,56.7079,56.7787,56.6654,56.7362,32200.0
2014-02-19 12:45:00,80.11,80.14,80.05,80.05,13200.0,56.7362,56.7575,56.6938,56.6938,13200.0
2014-02-19 12:50:00,80.05,80.14,80.02,80.02,15100.0,56.6938,56.7575,56.6725,56.6725,15100.0
2014-02-19 12:55:00,80.03,80.16,80.03,80.16,12900.0,56.6796,56.7717,56.6796,56.7717,12900.0
2014-02-19 13:00:00,80.15,80.21,80.14,80.2,22400.0,56.7646,56.8071,56.7575,56.8,22400.0
2014-02-19 13:05:00,80.19,80.31,80.16,80.29,9100.0,56.7929,56.8779,56.7717,56.8637,9100.0
2014-02-19 13:10:00,80.3,80.4,80.29,80.4,7700.0,56.8708,56.9416,56.8637,56.9416,7700.0
2014-02-19 13:15:00,80.39,80.43,80.34,80.42,9900.0,56.9346,56.9629,56.8991,56.9558,9900.0
2014-02-19 13:20:00,80.42,80.45,80.4,80.45,7900.0,56.9558,56.977,56.9416,56.977,7900.0
2014-02-19 13:25:00,80.44,80.45,80.35,80.39,7600.0,56.97,56.977,56.9062,56.9346,7600.0
2014-02-19 13:30:00,80.42,80.48,80.42,80.45,7700.0,56.9558,56.9983,56.9558,56.977,7700.0
2014-02-19 13:35:00,80.44,80.44,80.4,80.4,13300.0,56.97,56.97,56.9416,56.9416,13300.0
2014-02-19 13:40:00,80.4,80.41,80.36,80.36,9600.0,56.9416,56.9487,56.9133,56.9133,9600.0
2014-02-19 13:45:00,80.35,80.36,80.31,80.31,7700.0,56.9062,56.9133,56.8779,56.8779,7700.0
2014-02-19 13:50:00,80.33,80.35,80.25,80.25,17400.0,56.8921,56.9062,56.8354,56.8354,17400.0
2014-02-19 13:55:00,80.25,80.27,80.14,80.14,12700.0,56.8354,56.8496,56.7575,56.7575,12700.0
2014-02-19 14:00:00,80.12,80.33,80.09,80.2,26200.0,56.7433,56.8921,56.7221,56.8,26200.0
2014-02-19 14:05:00,80.18,80.41,80.17,80.39,16200.0,56.7858,56.9487,56.7787,56.9346,16200.0
2014-02-19 14:10:00,80.39,80.43,80.33,80.39,35700.0,56.9346,56.9629,56.8921,56.9346,35700.0
2014-02-19 14:15:00,80.37,80.37,80.26,80.27,31300.0,56.9204,56.9204,56.8425,56.8496,31300.0
2014-02-19 14:20:00,80.25,80.25,80.11,80.2,20800.0,56.8354,56.8354,56.7362,56.8,20800.0
2014-02-19 14:25:00,80.2,80.21,80.11,80.2,21200.0,56.8,56.8071,56.7362,56.8,21200.0
2014-02-19 14:30:00,80.21,80.25,80.13,80.17,21600.0,56.8071,56.8354,56.7504,56.7787,21600.0
2014-02-19 14:35:00,80.18,80.26,80.13,80.22,16900.0,56.7858,56.8425,56.7504,56.8142,16900.0
2014-02-19 14:40:00,80.22,80.34,80.14,80.14,27000.0,56.8142,56.8991,56.7575,56.7575,27000.0
2014-02-19 14:45:00,80.15,80.19,80.09,80.15,16100.0,56.7646,56.7929,56.7221,56.7646,16100.0
2014-02-19 14:50:00,80.15,80.18,80.11,80.15,12200.0,56.7646,56.7858,56.7362,56.7646,12200.0
2014-02-19 14:55:00,80.15,80.15,80.01,80.14,22300.0,56.7646,56.7646,56.6654,56.7575,22300.0
2014-02-19 15:00:00,80.13,80.17,80.06,80.16,39300.0,56.7504,56.7787,56.7008,56.7717,39300.0
2014-02-19 15:05:00,80.16,80.16,80.07,80.07,31000.0,56.7717,56.7717,56.7079,56.7079,31000.0
2014-02-19 15:10:00,80.06,80.06,79.91,79.94,34500.0,56.7008,56.7008,56.5946,56.6158,34500.0
2014-02-19 15:15:00,79.94,80.01,79.78,79.8,49300.0,56.6158,56.6654,56.5025,56.5167,49300.0
2014-02-19 15:20:00,79.77,79.81,79.76,79.8,31700.0,56.4954,56.5238,56.4884,56.5167,31700.0
2014-02-19 15:25:00,79.8,79.8,79.61,79.64,43200.0,56.5167,56.5167,56.3821,56.4034,43200.0
2014-02-19 15:30:00,79.64,79.66,79.53,79.58,57100.0,56.4034,56.4175,56.3255,56.3609,57100.0
2014-02-19 15:35:00,79.59,79.6,79.5,79.53,43600.0,56.368,56.375,56.3042,56.3255,43600.0
2014-02-19 15:40:00,79.53,79.58,79.51,79.53,44000.0,56.3255,56.3609,56.3113,56.3255,44000.0
2014-02-19 15:45:00,79.54,79.58,79.48,79.54,76900.0,56.3326,56.3609,56.2901,56.3326,76900.0
2014-02-19 15:50:00,79.54,79.62,79.47,79.5,131400.0,56.3326,56.3892,56.283,56.3042,131400.0
2014-02-19 15:55:00,79.5,79.67,79.49,79.67,153700.0,56.3042,56.4246,56.2971,56.4246,153700.0
2014-02-20 09:30:00,80.0,80.12,79.84,79.97,54200.0,56.6583,56.7433,56.545,56.6371,54200.0
2014-02-20 09:35:00,79.99,80.3,79.97,80.04,28100.0,56.6513,56.8708,56.6371,56.6867,28100.0
2014-02-20 09:40:00,80.05,80.09,79.82,79.82,21400.0,56.6938,56.7221,56.5309,56.5309,21400.0
2014-02-20 09:45:00,79.87,79.93,79.4,79.47,40300.0,56.5663,56.6088,56.2334,56.283,40300.0
2014-02-20 09:50:00,79.49,79.7,79.34,79.45,66600.0,56.2971,56.4459,56.1909,56.2688,66600.0
2014-02-20 09:55:00,79.45,79.53,79.27,79.27,17400.0,56.2688,56.3255,56.1413,56.1413,17400.0
2014-02-20 10:00:00,79.25,79.42,79.06,79.3,55600.0,56.1272,56.2476,55.9926,56.1626,55600.0
2014-02-20 10:05:00,79.29,79.3,79.1,79.16,29500.0,56.1555,56.1626,56.0209,56.0634,29500.0
2014-02-20 10:10:00,79.14,79.38,79.14,79.37,19000.0,56.0493,56.2192,56.0493,56.2122,19000.0
2014-02-20 10:15:00,79.38,79.46,79.36,79.42,12100.0,56.2192,56.2759,56.2051,56.2476,12100.0
2014-02-20 10:20:00,79.46,79.5,79.38,79.5,10900.0,56.2759,56.3042,56.2192,56.3042,10900.0
2014-02-20 10:25:00,79.51,79.65,79.5,79.62,18400.0,56.3113,56.4105,56.3042,56.3892,18400.0
2014-02-20 10:30:00,79.64,79.84,79.61,79.78,21200.0,56.4034,56.545,56.3821,56.5025,21200.0
2014-02-20 10:35:00,79.79,79.79,79.63,79.69,17500.0,56.5096,56.5096,56.3963,56.4388,17500.0
2014-02-20 10:40:00,79.71,79.81,79.71,79.76,12600.0,56.453,56.5238,56.453,56.4884,12600.0
2014-02-20 10:45:00,79.79,79.83,79.74,79.77,14700.0,56.5096,56.5379,56.4742,56.4954,14700.0
2014-02-20 10:50:00,79.76,79.81,79.7,79.81,19700.0,56.4884,56.5238,56.4459,56.5238,19700.0
2014-02-20 10:55:00,79.81,79.9,79.81,79.84,19600.0,56.5238,56.5875,56.5238,56.545,19600.0
2014-02-20 11:00:00,79.84,79.91,79.81,79.91,26100.0,56.545,56.5946,56.5238,56.5946,26100.0
2014-02-20 11:05:00,79.91,79.96,79.86,79.88,19800.0,56.5946,56.63,56.5592,56.5734,19800.0
2014-02-20 11:10:00,79.86,79.87,79.74,79.76,20300.0,56.5592,56.5663,56.4742,56.4884,20300.0
2014-02-20 11:15:00,79.75,79.76,79.57,79.57,24000.0,56.4813,56.4884,56.3538,56.3538,24000.0
2014-02-20 11:20:00,79.57,79.62,79.49,79.49,22600.0,56.3538,56.3892,56.2971,56.2971,22600.0
2014-02-20 11:25:00,79.49,79.49,79.36,79.4,17300.0,56.2971,56.2971,56.2051,56.2334,17300.0
2014-02-20 11:30:00,79.41,79.45,79.38,79.44,15600.0,56.2405,56.2688,56.2192,56.2617,15600.0
2014-02-20 11:35:00,79.45,79.51,79.41,79.44,28600.0,56.2688,56.3113,56.2405,56.2617,28600.0
2014-02-20 11:40:00,79.46,79.49,79.42,79.49,11600.0,56.2759,56.2971,56.2476,56.2971,11600.0
2014-02-20 11:45:00,79.5,79.57,79.46,79.53,16900.0,56.3042,56.3538,56.2759,56.3255,16900.0
2014-02-20 11:50:00,79.56,79.56,79.43,79.49,14200.0,56.3467,56.3467,56.2547,56.2971,14200.0
2014-02-20 11:55:00,79.5,79.51,79.46,79.5,9200.0,56.3042,56.3113,56.2759,56.3042,9200.0
2014-02-20 12:00:00,79.51,79.58,79.49,79.52,60400.0,56.3113,56.3609,56.2971,56.3184,60400.0
2014-02-20 12:05:00,79.52,79.58,79.51,79.55,42700.0,56.3184,56.3609,56.3113,56.3396,42700.0
2014-02-20 12:10:00,79.55,79.56,79.46,79.49,27900.0,56.3396,56.3467,56.2759,56.2971,27900.0
2014-02-20 12:15:00,79.48,79.59,79.45,79.56,29400.0,56.2901,56.368,56.2688,56.3467,29400.0
2014-02-20 12:20:00,79.56,79.59,79.54,79.54,16300.0,56.3467,56.368,56.3326,56.3326,16300.0
2014-02-20 12:25:00,79.55,79.62,79.47,79.62,16600.0,56.3396,56.3892,56.283,56.3892,16600.0
2014-02-20 12:30:00,79.62,79.69,79.62,79.66,17000.0,56.3892,56.4388,56.3892,56.4175,17000.0
2014-02-20 12:35:00,79.67,79.69,79.63,79.69,46100.0,56.4246,56.4388,56.3963,56.4388,46100.0
2014-02-20 12:40:00,79.68,79.8,79.68,79.74,11200.0,56.4317,56.5167,56.4317,56.4742,11200.0
2014-02-20 12:45:00,79.73,79.74,79.68,79.71,7400.0,56.4671,56.4742,56.4317,56.453,7400.0
2014-02-20 12:50:00,79.7,79.82,79.68,79.8,14300.0,56.4459,56.5309,56.4317,56.5167,14300.0
2014-02-20 12:55:00,79.81,79.87,79.81,79.83,14700.0,56.5238,56.5663,56.5238,56.5379,14700.0
2014-02-20 13:00:00,79.84,79.87,79.81,79.85,18100.0,56.545,56.5663,56.5238,56.5521,18100.0
2014-02-20 13:05:00,79.84,79.88,79.83,79.88,21500.0,56.545,56.5734,56.5379,56.5734,21500.0
2014-02-20 13:10:00,79.9,79.9,79.84,79.84,18100.0,56.5875,56.5875,56.545,56.545,18100.0
2014-02-20 13:15:00,79.84,79.86,79.81,79.83,36700.0,56.545,56.5592,56.5238,56.5379,36700.0
2014-02-20 13:20:00,79.83,79.88,79.82,79.85,20200.0,56.5379,56.5734,56.5309,56.5521,20200.0
2014-02-20 13:25:00,79.86,79.87,79.84,79.85,28800.0,56.5592,56.5663,56.545,56.5521,28800.0
2014-02-20 13:30:00,79.85,79.92,79.84,79.85,28200.0,56.5521,56.6017,56.545,56.5521,28200.0
2014-02-20 13:35:00,79.86,79.91,79.85,79.89,34400.0,56.5592,56.5946,56.5521,56.5804,34400.0
2014-02-20 13:40:00,79.89,79.92,79.84,79.88,29300.0,56.5804,56.6017,56.545,56.5734,29300.0
2014-02-20 13:45:00,79.88,79.91,79.85,79.9,12700.0,56.5734,56.5946,56.5521,56.5875,12700.0
2014-02-20 13:50:00,79.92,79.99,79.92,79.93,14200.0,56.6017,56.6513,56.6017,56.6088,14200.0
2014-02-20 13:55:00,79.93,79.96,79.91,79.95,14000.0,56.6088,56.63,56.5946,56.6229,14000.0
2014-02-20 14:00:00,79.95,79.95,79.87,79.87,11100.0,56.6229,56.6229,56.5663,56.5663,11100.0
2014-02-20 14:05:00,79.87,79.93,79.87,79.88,13700.0,56.5663,56.6088,56.5663,56.5734,13700.0
2014-02-20 14:10:00,79.88,79.95,79.86,79.95,7900.0,56.5734,56.6229,56.5592,56.6229,7900.0
2014-02-20 14:15:00,79.96,79.99,79.92,79.94,14600.0,56.63,56.6513,56.6017,56.6158,14600.0
2014-02-20 14:20:00,79.95,79.99,79.93,79.95,12600.0,56.6229,56.6513,56.6088,56.6229,12600.0
2014-02-20 14:25:00,79.95,79.96,79.85,79.86,12400.0,56.6229,56.63,56.5521,56.5592,12400.0
2014-02-20 14:30:00,79.86,79.89,79.81,79.83,10100.0,56.5592,56.5804,56.5238,56.5379,10100.0
2014-02-20 14:35:00,79.82,79.88,79.82,79.87,11400.0,56.5309,56.5734,56.5309,56.5663,11400.0
2014-02-20 14:40:00,79.88,79.92,79.87,79.88,12200.0,56.5734,56.6017,56.5663,56.5734,12200.0
2014-02-20 14:45:00,79.89,79.94,79.89,79.94,5900.0,56.5804,56.6158,56.5804,56.6158,5900.0
2014-02-20 14:50:00,79.96,79.97,79.9,79.94,14000.0,56.63,56.6371,56.5875,56.6158,14000.0
2014-02-20 14:55:00,79.95,80.03,79.95,80.03,19200.0,56.6229,56.6796,56.6229,56.6796,19200.0
2014-02-20 15:00:00,80.04,80.09,80.03,80.08,16100.0,56.6867,56.7221,56.6796,56.715,16100.0
2014-02-20 15:05:00,80.08,80.1,80.07,80.08,12800.0,56.715,56.7292,56.7079,56.715,12800.0
2014-02-20 15:10:00,80.08,80.1,80.06,80.07,14400.0,56.715,56.7292,56.7008,56.7079,14400.0
2014-02-20 15:15:00,80.07,80.09,80.06,80.08,9100.0,56.7079,56.7221,56.7008,56.715,9100.0
2014-02-20 15:20:00,80.08,80.08,79.96,79.96,19000.0,56.715,56.715,56.63,56.63,19000.0
2014-02-20 15:25:00,79.97,80.03,79.93,80.01,14300.0,56.6371,56.6796,56.6088,56.6654,14300.0
2014-02-20 15:30:00,80.01,80.06,80.0,80.02,22900.0,56.6654,56.7008,56.6583,56.6725,22900.0
2014-02-20 15:35:00,80.02,80.06,79.97,79.99,25900.0,56.6725,56.7008,56.6371,56.6513,25900.0
2014-02-20 15:40:00,79.97,80.06,79.97,80.04,18400.0,56.6371,56.7008,56.6371,56.6867,18400.0
2014-02-20 15:45:00,80.05,80.11,80.04,80.09,50900.0,56.6938,56.7362,56.6867,56.7221,50900.0
2014-02-20 15:50:00,80.09,80.12,80.03,80.03,50700.0,56.7221,56.7433,56.6796,56.6796,50700.0
2014-02-20 15:55:00,80.02,80.04,79.98,79.98,93400.0,56.6725,56.6867,56.6442,56.6442,93400.0
2014-02-21 09:30:00,80.0,80.0,79.9,79.93,171700.0,56.6583,56.6583,56.5875,56.6088,171700.0
2014-02-21 09:35:00,79.92,80.0,79.81,79.88,10200.0,56.6017,56.6583,56.5238,56.5734,10200.0
2014-02-21 09:40:00,79.9,80.05,79.87,79.87,16000.0,56.5875,56.6938,56.5663,56.5663,16000.0
2014-02-21 09:45:00,79.87,80.08,79.87,80.02,13300.0,56.5663,56.715,56.5663,56.6725,13300.0
2014-02-21 09:50:00,79.99,80.06,79.96,79.98,4100.0,56.6513,56.7008,56.63,56.6442,4100.0
2014-02-21 09:55:00,79.98,80.05,79.96,79.97,12700.0,56.6442,56.6938,56.63,56.6371,12700.0
2014-02-21 10:00:00,80.03,80.14,80.0,80.14,12200.0,56.6796,56.7575,56.6583,56.7575,12200.0
2014-02-21 10:05:00,80.12,80.13,80.07,80.11,6200.0,56.7433,56.7504,56.7079,56.7362,6200.0
2014-02-21 10:10:00,80.11,80.29,80.11,80.14,22500.0,56.7362,56.8637,56.7362,56.7575,22500.0
2014-02-21 10:15:00,80.15,80.2,80.14,80.14,11600.0,56.7646,56.8,56.7575,56.7575,11600.0
2014-02-21 10:20:00,80.13,80.14,79.92,79.94,15100.0,56.7504,56.7575,56.6017,56.6158,15100.0
2014-02-21 10:25:00,79.94,79.97,79.83,79.93,15100.0,56.6158,56.6371,56.5379,56.6088,15100.0
2014-02-21 10:30:00,79.94,80.07,79.94,80.02,48100.0,56.6158,56.7079,56.6158,56.6725,48100.0
2014-02-21 10:35:00,80.03,80.13,80.01,80.12,9900.0,56.6796,56.7504,56.6654,56.7433,9900.0
2014-02-21 10:40:00,80.12,80.18,80.04,80.1,10500.0,56.7433,56.7858,56.6867,56.7292,10500.0
2014-02-21 10:45:00,80.1,80.14,80.06,80.07,7600.0,56.7292,56.7575,56.7008,56.7079,7600.0
2014-02-21 10:50:00,80.07,80.18,80.07,80.09,14700.0,56.7079,56.7858,56.7079,56.7221,14700.0
2014-02-21 10:55:00,80.09,80.17,80.08,80.14,8800.0,56.7221,56.7787,56.715,56.7575,8800.0
2014-02-21 11:00:00,80.12,80.23,80.11,80.23,19100.0,56.7433,56.8212,56.7362,56.8212,19100.0
2014-02-21 11:05:00,80.24,80.26,80.15,80.15,23800.0,56.8283,56.8425,56.7646,56.7646,23800.0
2014-02-21 11:10:00,80.17,80.34,80.17,80.29,39200.0,56.7787,56.8991,56.7787,56.8637,39200.0
2014-02-21 11:15:00,80.26,80.49,80.26,80.39,28100.0,56.8425,57.0054,56.8425,56.9346,28100.0
2014-02-21 11:20:00,80.39,80.52,80.38,80.5,60300.0,56.9346,57.0266,56.9275,57.0125,60300.0
2014-02-21 11:25:00,80.51,80.51,80.42,80.46,20000.0,57.0195,57.0195,56.9558,56.9841,20000.0
2014-02-21 11:30:00,80.45,80.49,80.43,80.44,32100.0,56.977,57.0054,56.9629,56.97,32100.0
2014-02-21 11:35:00,80.44,80.44,80.35,80.38,12600.0,56.97,56.97,56.9062,56.9275,12600.0
2014-02-21 11:40:00,80.38,80.43,80.38,80.4,10900.0,56.9275,56.9629,56.9275,56.9416,10900.0
2014-02-21 11:45:00,80.4,80.52,80.4,80.47,11500.0,56.9416,57.0266,56.9416,56.9912,11500.0
2014-02-21 11:50:00,80.47,80.52,80.47,80.49,11300.0,56.9912,57.0266,56.9912,57.0054,11300.0
2014-02-21 11:55:00,80.51,80.59,80.5,80.53,17000.0,57.0195,57.0762,57.0125,57.0337,17000.0
2014-02-21 12:00:00,80.53,80.61,80.53,80.59,13400.0,57.0337,57.0904,57.0337,57.0762,13400.0
2014-02-21 12:05:00,80.6,80.62,80.53,80.53,10200.0,57.0833,57.0974,57.0337,57.0337,10200.0
2014-02-21 12:10:00,80.54,80.62,80.52,80.55,11000.0,57.0408,57.0974,57.0266,57.0479,11000.0
2014-02-21 12:15:00,80.56,80.58,80.49,80.56,9100.0,57.0549,57.0691,57.0054,57.0549,9100.0
2014-02-21 12:20:00,80.56,80.6,80.54,80.6,6000.0,57.0549,57.0833,57.0408,57.0833,6000.0
2014-02-21 12:25:00,80.58,80.68,80.58,80.61,5300.0,57.0691,57.1399,57.0691,57.0904,5300.0
2014-02-21 12:30:00,80.6,80.67,80.56,80.56,12600.0,57.0833,57.1329,57.0549,57.0549,12600.0
2014-02-21 12:35:00,80.56,80.61,80.53,80.58,22500.0,57.0549,57.0904,57.0337,57.0691,22500.0
2014-02-21 12:40:00,80.59,80.74,80.59,80.69,15500.0,57.0762,57.1824,57.0762,57.147,15500.0
2014-02-21 12:45:00,80.68,80.68,80.55,80.63,11500.0,57.1399,57.1399,57.0479,57.1045,11500.0
2014-02-21 12:50:00,80.62,80.77,80.62,80.77,20200.0,57.0974,57.2037,57.0974,57.2037,20200.0
2014-02-21 12:55:00,80.76,80.76,80.67,80.69,8500.0,57.1966,57.1966,57.1329,57.147,8500.0
2014-02-21 13:00:00,80.68,80.77,80.68,80.7,12400.0,57.1399,57.2037,57.1399,57.1541,12400.0
2014-02-21 13:05:00,80.68,80.75,80.63,80.73,12500.0,57.1399,57.1895,57.1045,57.1753,12500.0
2014-02-21 13:10:00,80.73,80.75,80.66,80.7,10400.0,57.1753,57.1895,57.1258,57.1541,10400.0
2014-02-21 13:15:00,80.69,80.7,80.63,80.68,6400.0,57.147,57.1541,57.1045,57.1399,6400.0
2014-02-21 13:20:00,80.68,80.71,80.64,80.66,6000.0,57.1399,57.1612,57.1116,57.1258,6000.0
2014-02-21 13:25:00,80.66,80.7,80.63,80.63,7600.0,57.1258,57.1541,57.1045,57.1045,7600.0
2014-02-21 13:30:00,80.63,80.66,80.54,80.57,9300.0,57.1045,57.1258,57.0408,57.062,9300.0
2014-02-21 13:35:00,80.57,80.57,80.45,80.5,14100.0,57.062,57.062,56.977,57.0125,14100.0
2014-02-21 13:40:00,80.48,80.48,80.42,80.45,9000.0,56.9983,56.9983,56.9558,56.977,9000.0
2014-02-21 13:45:00,80.44,80.5,80.38,80.5,11600.0,56.97,57.0125,56.9275,57.0125,11600.0
2014-02-21 13:50:00,80.48,80.49,80.44,80.44,10300.0,56.9983,57.0054,56.97,56.97,10300.0
2014-02-21 13:55:00,80.44,80.48,80.39,80.41,11800.0,56.97,56.9983,56.9346,56.9487,11800.0
2014-02-21 14:00:00,80.42,80.51,80.41,80.45,15800.0,56.9558,57.0195,56.9487,56.977,15800.0
2014-02-21 14:05:00,80.45,80.48,80.44,80.44,8600.0,56.977,56.9983,56.97,56.97,8600.0
2014-02-21 14:10:00,80.44,80.45,80.31,80.32,16900.0,56.97,56.977,56.8779,56.885,16900.0
2014-02-21 14:15:00,80.3,80.33,80.27,80.27,11400.0,56.8708,56.8921,56.8496,56.8496,11400.0
2014-02-21 14:20:00,80.26,80.29,80.22,80.24,12100.0,56.8425,56.8637,56.8142,56.8283,12100.0
2014-02-21 14:25:00,80.23,80.29,80.21,80.21,13300.0,56.8212,56.8637,56.8071,56.8071,13300.0
2014-02-21 14:30:00,80.21,80.21,79.97,80.01,38100.0,56.8071,56.8071,56.6371,56.6654,38100.0
2014-02-21 14:35:00,80.01,80.03,79.93,79.94,27000.0,56.6654,56.6796,56.6088,56.6158,27000.0
2014-02-21 14:40:00,79.93,79.98,79.9,79.97,21800.0,56.6088,56.6442,56.5875,56.6371,21800.0
2014-02-21 14:45:00,79.95,80.09,79.95,80.09,29700.0,56.6229,56.7221,56.6229,56.7221,29700.0
2014-02-21 14:50:00,80.09,80.09,80.0,80.07,13500.0,56.7221,56.7221,56.6583,56.7079,13500.0
2014-02-21 14:55:00,80.08,80.13,80.07,80.09,19900.0,56.715,56.7504,56.7079,56.7221,19900.0
2014-02-21 15:00:00,80.09,80.16,80.09,80.13,8300.0,56.7221,56.7717,56.7221,56.7504,8300.0
2014-02-21 15:05:00,80.13,80.22,80.11,80.22,19900.0,56.7504,56.8142,56.7362,56.8142,19900.0
2014-02-21 15:10:00,80.24,80.24,80.12,80.18,10500.0,56.8283,56.8283,56.7433,56.7858,10500.0
2014-02-21 15:15:00,80.17,80.23,80.17,80.22,7500.0,56.7787,56.8212,56.7787,56.8142,7500.0
2014-02-21 15:20:00,80.21,80.27,80.21,80.25,12500.0,56.8071,56.8496,56.8071,56.8354,12500.0
2014-02-21 15:25:00,80.25,80.37,80.25,80.31,17200.0,56.8354,56.9204,56.8354,56.8779,17200.0
2014-02-21 15:30:00,80.31,80.35,80.28,80.3,17800.0,56.8779,56.9062,56.8566,56.8708,17800.0
2014-02-21 15:35:00,80.3,80.3,80.19,80.19,27100.0,56.8708,56.8708,56.7929,56.7929,27100.0
2014-02-21 15:40:00,80.2,80.26,80.19,80.21,27500.0,56.8,56.8425,56.7929,56.8071,27500.0
2014-02-21 15:45:00,80.21,80.32,80.18,80.2,48900.0,56.8071,56.885,56.7858,56.8,48900.0
2014-02-21 15:50:00,80.21,80.3,80.21,80.28,56900.0,56.8071,56.8708,56.8071,56.8566,56900.0
2014-02-21 15:55:00,80.28,80.29,80.19,80.22,106300.0,56.8566,56.8637,56.7929,56.8142,106300.0
2014-02-24 09:30:00,80.28,80.88,80.22,80.81,41700.0,56.8566,57.2816,56.8142,57.232,41700.0
2014-02-24 09:35:00,80.79,81.05,80.77,80.97,21000.0,57.2178,57.402,57.2037,57.3453,21000.0
2014-02-24 09:40:00,80.97,81.0,80.69,80.9,19400.0,57.3453,57.3666,57.147,57.2957,19400.0
2014-02-24 09:45:00,80.96,81.1,80.89,81.07,9200.0,57.3382,57.4374,57.2887,57.4161,9200.0
2014-02-24 09:50:00,81.1,81.14,80.94,81.14,37600.0,57.4374,57.4657,57.3241,57.4657,37600.0
2014-02-24 09:55:00,81.09,81.19,81.0,81.02,6400.0,57.4303,57.5011,57.3666,57.3807,6400.0
2014-02-24 10:00:00,81.06,81.11,80.93,80.93,18200.0,57.4091,57.4445,57.317,57.317,18200.0
2014-02-24 10:05:00,80.92,80.94,80.76,80.79,14600.0,57.3099,57.3241,57.1966,57.2178,14600.0
2014-02-24 10:10:00,80.78,80.85,80.78,80.79,6800.0,57.2108,57.2603,57.2108,57.2178,6800.0
2014-02-24 10:15:00,80.81,80.83,80.71,80.71,17800.0,57.232,57.2462,57.1612,57.1612,17800.0
2014-02-24 10:20:00,80.73,80.74,80.56,80.63,12400.0,57.1753,57.1824,57.0549,57.1045,12400.0
2014-02-24 10:25:00,80.64,80.81,80.64,80.74,16900.0,57.1116,57.232,57.1116,57.1824,16900.0
2014-02-24 10:30:00,80.74,80.75,80.66,80.71,16700.0,57.1824,57.1895,57.1258,57.1612,16700.0
2014-02-24 10:35:00,80.72,80.91,80.71,80.91,9600.0,57.1683,57.3028,57.1612,57.3028,9600.0
2014-02-24 10:40:00,80.91,81.09,80.91,81.09,18400.0,57.3028,57.4303,57.3028,57.4303,18400.0
2014-02-24 10:45:00,81.06,81.08,80.99,81.02,14600.0,57.4091,57.4232,57.3595,57.3807,14600.0
2014-02-24 10:50:00,81.03,81.07,81.01,81.04,9900.0,57.3878,57.4161,57.3737,57.3949,9900.0
2014-02-24 10:55:00,81.02,81.04,80.97,81.01,14100.0,57.3807,57.3949,57.3453,57.3737,14100.0
2014-02-24 11:00:00,81.0,81.06,80.98,81.0,26700.0,57.3666,57.4091,57.3524,57.3666,26700.0
2014-02-24 11:05:00,81.02,81.04,80.98,81.0,7000.0,57.3807,57.3949,57.3524,57.3666,7000.0
2014-02-24 11:10:00,81.0,81.13,81.0,81.07,6200.0,57.3666,57.4586,57.3666,57.4161,6200.0
2014-02-24 11:15:00,81.1,81.1,81.03,81.04,7900.0,57.4374,57.4374,57.3878,57.3949,7900.0
2014-02-24 11:20:00,81.03,81.03,80.98,81.03,6100.0,57.3878,57.3878,57.3524,57.3878,6100.0
2014-02-24 11:25:00,81.03,81.14,81.01,81.13,9500.0,57.3878,57.4657,57.3737,57.4586,9500.0
2014-02-24 11:30:00,81.12,81.21,81.12,81.19,16300.0,57.4516,57.5153,57.4516,57.5011,16300.0
2014-02-24 11:35:00,81.2,81.31,81.18,81.25,20800.0,57.5082,57.5861,57.4941,57.5436,20800.0
2014-02-24 11:40:00,81.25,81.3,81.24,81.29,13800.0,57.5436,57.579,57.5365,57.572,13800.0
2014-02-24 11:45:00,81.31,81.42,81.28,81.41,14400.0,57.5861,57.664,57.5649,57.6569,14400.0
2014-02-24 11:50:00,81.41,81.41,81.34,81.4,8800.0,57.6569,57.6569,57.6074,57.6499,8800.0
2014-02-24 11:55:00,81.36,81.42,81.35,81.4,6200.0,57.6215,57.664,57.6145,57.6499,6200.0
2014-02-24 12:00:00,81.41,81.46,81.38,81.44,20900.0,57.6569,57.6924,57.6357,57.6782,20900.0
2014-02-24 12:05:00,81.44,81.5,81.4,81.5,5400.0,57.6782,57.7207,57.6499,57.7207,5400.0
2014-02-24 12:10:00,81.47,81.48,81.42,81.46,6800.0,57.6994,57.7065,57.664,57.6924,6800.0
2014-02-24 12:15:00,81.47,81.48,81.44,81.48,7300.0,57.6994,57.7065,57.6782,57.7065,7300.0
2014-02-24 12:20:00,81.47,81.49,81.38,81.38,8100.0,57.6994,57.7136,57.6357,57.6357,8100.0
2014-02-24 12:25:00,81.38,81.44,81.35,81.44,3700.0,57.6357,57.6782,57.6145,57.6782,3700.0
2014-02-24 12:30:00,81.43,81.44,81.36,81.41,8000.0,57.6711,57.6782,57.6215,57.6569,8000.0
2014-02-24 12:35:00,81.4,81.47,81.4,81.47,6300.0,57.6499,57.6994,57.6499,57.6994,6300.0
2014-02-24 12:40:00,81.46,81.5,81.44,81.49,21300.0,57.6924,57.7207,57.6782,57.7136,21300.0
2014-02-24 12:45:00,81.48,81.52,81.48,81.51,11800.0,57.7065,57.7348,57.7065,57.7278,11800.0
2014-02-24 12:50:00,81.51,81.57,81.5,81.54,11400.0,57.7278,57.7703,57.7207,57.749,11400.0
2014-02-24 12:55:00,81.54,81.58,81.5,81.52,7300.0,57.749,57.7773,57.7207,57.7348,7300.0
2014-02-24 13:00:00,81.51,81.53,81.5,81.51,10300.0,57.7278,57.7419,57.7207,57.7278,10300.0
2014-02-24 13:05:00,81.51,81.54,81.45,81.47,13900.0,57.7278,57.749,57.6853,57.6994,13900.0
2014-02-24 13:10:00,81.46,81.46,81.38,81.4,5700.0,57.6924,57.6924,57.6357,57.6499,5700.0
2014-02-24 13:15:00,81.4,81.4,81.35,81.38,8900.0,57.6499,57.6499,57.6145,57.6357,8900.0
2014-02-24 13:20:00,81.38,81.46,81.35,81.46,13800.0,57.6357,57.6924,57.6145,57.6924,13800.0
2014-02-24 13:25:00,81.45,81.48,81.41,81.41,12000.0,57.6853,57.7065,57.6569,57.6569,12000.0
2014-02-24 13:30:00,81.42,81.47,81.38,81.47,27000.0,57.664,57.6994,57.6357,57.6994,27000.0
2014-02-24 13:35:00,81.47,81.47,81.39,81.41,8800.0,57.6994,57.6994,57.6428,57.6569,8800.0
2014-02-24 13:40:00,81.41,81.42,81.37,81.4,11700.0,57.6569,57.664,57.6286,57.6499,11700.0
2014-02-24 13:45:00,81.41,81.45,81.39,81.44,13100.0,57.6569,57.6853,57.6428,57.6782,13100.0
2014-02-24 13:50:00,81.44,81.47,81.4,81.47,9400.0,57.6782,57.6994,57.6499,57.6994,9400.0
2014-02-24 13:55:00,81.47,81.48,81.44,81.44,8000.0,57.6994,57.7065,57.6782,57.6782,8000.0
2014-02-24 14:00:00,81.43,81.53,81.43,81.51,14800.0,57.6711,57.7419,57.6711,57.7278,14800.0
2014-02-24 14:05:00,81.51,81.56,81.48,81.54,18100.0,57.7278,57.7632,57.7065,57.749,18100.0
2014-02-24 14:10:00,81.54,81.57,81.49,81.56,12100.0,57.749,57.7703,57.7136,57.7632,12100.0
2014-02-24 14:15:00,81.56,81.61,81.52,81.6,19500.0,57.7632,57.7986,57.7348,57.7915,19500.0
2014-02-24 14:20:00,81.6,81.62,81.55,81.57,25600.0,57.7915,57.8057,57.7561,57.7703,25600.0
2014-02-24 14:25:00,81.57,81.57,81.49,81.54,10800.0,57.7703,57.7703,57.7136,57.749,10800.0
2014-02-24 14:30:00,81.54,81.56,81.51,81.53,9400.0,57.749,57.7632,57.7278,57.7419,9400.0
2014-02-24 14:35:00,81.53,81.57,81.53,81.57,14500.0,57.7419,57.7703,57.7419,57.7703,14500.0
2014-02-24 14:40:00,81.58,81.63,81.57,81.62,22400.0,57.7773,57.8128,57.7703,57.8057,22400.0
2014-02-24 14:45:00,81.62,81.64,81.57,81.59,22400.0,57.8057,57.8198,57.7703,57.7844,22400.0
2014-02-24 14:50:00,81.6,81.71,81.58,81.71,30300.0,57.7915,57.8694,57.7773,57.8694,30300.0
2014-02-24 14:55:00,81.7,81.72,81.63,81.64,32700.0,57.8623,57.8765,57.8128,57.8198,32700.0
2014-02-24 15:00:00,81.63,81.71,81.62,81.69,81300.0,57.8128,57.8694,57.8057,57.8552,81300.0
2014-02-24 15:05:00,81.7,81.75,81.69,81.74,36500.0,57.8623,57.8977,57.8552,57.8907,36500.0
2014-02-24 15:10:00,81.74,81.77,81.71,81.72,80900.0,57.8907,57.9119,57.8694,57.8765,80900.0
2014-02-24 15:15:00,81.72,81.75,81.7,81.75,37600.0,57.8765,57.8977,57.8623,57.8977,37600.0
2014-02-24 15:20:00,81.75,81.77,81.74,81.77,26100.0,57.8977,57.9119,57.8907,57.9119,26100.0
2014-02-24 15:25:00,81.77,81.82,81.62,81.62,53000.0,57.9119,57.9473,57.8057,57.8057,53000.0
2014-02-24 15:30:00,81.63,81.65,81.58,81.61,38800.0,57.8128,57.8269,57.7773,57.7986,38800.0
2014-02-24 15:35:00,81.62,81.66,81.58,81.58,37000.0,57.8057,57.834,57.7773,57.7773,37000.0
2014-02-24 15:40:00,81.58,81.58,81.44,81.47,51800.0,57.7773,57.7773,57.6782,57.6994,51800.0
2014-02-24 15:45:00,81.48,81.56,81.48,81.48,68600.0,57.7065,57.7632,57.7065,57.7065,68600.0
2014-02-24 15:50:00,81.48,81.49,81.42,81.47,76800.0,57.7065,57.7136,57.664,57.6994,76800.0
2014-02-24 15:55:00,81.48,81.5,81.33,81.33,178600.0,57.7065,57.7207,57.6003,57.6003,178600.0
2014-02-25 09:30:00,81.26,81.34,81.03,81.06,19900.0,57.5507,57.6074,57.3878,57.4091,19900.0
2014-02-25 09:35:00,81.06,81.09,80.65,80.72,47300.0,57.4091,57.4303,57.1187,57.1683,47300.0
2014-02-25 09:40:00,80.73,80.75,80.52,80.68,21500.0,57.1753,57.1895,57.0266,57.1399,21500.0
2014-02-25 09:45:00,80.71,80.71,80.54,80.55,11800.0,57.1612,57.1612,57.0408,57.0479,11800.0
2014-02-25 09:50:00,80.53,80.64,80.39,80.4,29400.0,57.0337,57.1116,56.9346,56.9416,29400.0
2014-02-25 09:55:00,80.42,80.52,80.37,80.44,27200.0,56.9558,57.0266,56.9204,56.97,27200.0
2014-02-25 10:00:00,80.46,80.47,80.28,80.33,45200.0,56.9841,56.9912,56.8566,56.8921,45200.0
2014-02-25 10:05:00,80.35,80.58,80.35,80.58,16300.0,56.9062,57.0691,56.9062,57.0691,16300.0
2014-02-25 10:10:00,80.57,80.66,80.51,80.52,22100.0,57.062,57.1258,57.0195,57.0266,22100.0
2014-02-25 10:15:00,80.51,80.66,80.49,80.63,11200.0,57.0195,57.1258,57.0054,57.1045,11200.0
2014-02-25 10:20:00,80.66,80.73,80.6,80.64,22200.0,57.1258,57.1753,57.0833,57.1116,22200.0
2014-02-25 10:25:00,80.64,80.67,80.42,80.43,26700.0,57.1116,57.1329,56.9558,56.9629,26700.0
2014-02-25 10:30:00,80.44,80.63,80.43,80.48,24500.0,56.97,57.1045,56.9629,56.9983,24500.0
2014-02-25 10:35:00,80.47,80.54,80.42,80.49,11200.0,56.9912,57.0408,56.9558,57.0054,11200.0
2014-02-25 10:40:00,80.53,80.66,80.5,80.65,17600.0,57.0337,57.1258,57.0125,57.1187,17600.0
2014-02-25 10:45:00,80.67,80.67,80.53,80.59,15300.0,57.1329,57.1329,57.0337,57.0762,15300.0
2014-02-25 10:50:00,80.59,80.63,80.57,80.58,10300.0,57.0762,57.1045,57.062,57.0691,10300.0
2014-02-25 10:55:00,80.61,80.62,80.55,80.58,12100.0,57.0904,57.0974,57.0479,57.0691,12100.0
2014-02-25 11:00:00,80.58,80.58,80.49,80.55,9200.0,57.0691,57.0691,57.0054,57.0479,9200.0
2014-02-25 11:05:00,80.54,80.6,80.47,80.58,16100.0,57.0408,57.0833,56.9912,57.0691,16100.0
2014-02-25 11:10:00,80.57,80.79,80.57,80.79,18300.0,57.062,57.2178,57.062,57.2178,18300.0
2014-02-25 11:15:00,80.79,80.79,80.68,80.69,27400.0,57.2178,57.2178,57.1399,57.147,27400.0
2014-02-25 11:20:00,80.68,80.71,80.63,80.68,26200.0,57.1399,57.1612,57.1045,57.1399,26200.0
2014-02-25 11:25:00,80.7,80.79,80.61,80.79,31100.0,57.1541,57.2178,57.0904,57.2178,31100.0
2014-02-25 11:30:00,80.79,80.85,80.75,80.77,12200.0,57.2178,57.2603,57.1895,57.2037,12200.0
2014-02-25 11:35:00,80.78,80.81,80.73,80.74,9800.0,57.2108,57.232,57.1753,57.1824,9800.0
2014-02-25 11:40:00,80.74,80.77,80.71,80.73,6200.0,57.1824,57.2037,57.1612,57.1753,6200.0
2014-02-25 11:45:00,80.71,80.86,80.7,80.86,9300.0,57.1612,57.2674,57.1541,57.2674,9300.0
2014-02-25 11:50:00,80.85,80.87,80.8,80.84,21000.0,57.2603,57.2745,57.2249,57.2533,21000.0
2014-02-25 11:55:00,80.82,80.83,80.77,80.81,23800.0,57.2391,57.2462,57.2037,57.232,23800.0
2014-02-25 12:00:00,80.81,80.82,80.77,80.8,8000.0,57.232,57.2391,57.2037,57.2249,8000.0
2014-02-25 12:05:00,80.78,80.82,80.72,80.72,23000.0,57.2108,57.2391,57.1683,57.1683,23000.0
2014-02-25 12:10:00,80.71,80.71,80.61,80.62,25300.0,57.1612,57.1612,57.0904,57.0974,25300.0
2014-02-25 12:15:00,80.62,80.67,80.62,80.63,9100.0,57.0974,57.1329,57.0974,57.1045,9100.0
2014-02-25 12:20:00,80.64,80.64,80.52,80.53,11200.0,57.1116,57.1116,57.0266,57.0337,11200.0
2014-02-25 12:25:00,80.56,80.67,80.55,80.62,12400.0,57.0549,57.1329,57.0479,57.0974,12400.0
2014-02-25 12:30:00,80.65,80.72,80.64,80.65,7800.0,57.1187,57.1683,57.1116,57.1187,7800.0
2014-02-25 12:35:00,80.67,80.75,80.66,80.75,7100.0,57.1329,57.1895,57.1258,57.1895,7100.0
2014-02-25 12:40:00,80.74,80.74,80.61,80.61,10200.0,57.1824,57.1824,57.0904,57.0904,10200.0
2014-02-25 12:45:00,80.63,80.68,80.63,80.66,10300.0,57.1045,57.1399,57.1045,57.1258,10300.0
2014-02-25 12:50:00,80.67,80.76,80.67,80.73,6900.0,57.1329,57.1966,57.1329,57.1753,6900.0
2014-02-25 12:55:00,80.72,80.75,80.69,80.69,10300.0,57.1683,57.1895,57.147,57.147,10300.0
2014-02-25 13:00:00,80.68,80.73,80.68,80.73,13100.0,57.1399,57.1753,57.1399,57.1753,13100.0
2014-02-25 13:05:00,80.73,80.8,80.72,80.73,11500.0,57.1753,57.2249,57.1683,57.1753,11500.0
2014-02-25 13:10:00,80.73,80.77,80.73,80.76,11200.0,57.1753,57.2037,57.1753,57.1966,11200.0
2014-02-25 13:15:00,80.77,80.81,80.72,80.72,8300.0,57.2037,57.232,57.1683,57.1683,8300.0
2014-02-25 13:20:00,80.72,80.76,80.72,80.74,8300.0,57.1683,57.1966,57.1683,57.1824,8300.0
2014-02-25 13:25:00,80.74,80.81,80.74,80.78,13100.0,57.1824,57.232,57.1824,57.2108,13100.0
2014-02-25 13:30:00,80.8,80.8,80.76,80.79,7000.0,57.2249,57.2249,57.1966,57.2178,7000.0
2014-02-25 13:35:00,80.77,80.81,80.72,80.75,13700.0,57.2037,57.232,57.1683,57.1895,13700.0
2014-02-25 13:40:00,80.75,80.81,80.74,80.79,19000.0,57.1895,57.232,57.1824,57.2178,19000.0
2014-02-25 13:45:00,80.78,80.82,80.73,80.73,13700.0,57.2108,57.2391,57.1753,57.1753,13700.0
2014-02-25 13:50:00,80.74,80.79,80.73,80.79,11900.0,57.1824,57.2178,57.1753,57.2178,11900.0
2014-02-25 13:55:00,80.8,80.82,80.78,80.82,15300.0,57.2249,57.2391,57.2108,57.2391,15300.0
2014-02-25 14:00:00,80.8,80.85,80.7,80.7,21300.0,57.2249,57.2603,57.1541,57.1541,21300.0
2014-02-25 14:05:00,80.69,80.81,80.64,80.79,14200.0,57.147,57.232,57.1116,57.2178,14200.0
2014-02-25 14:10:00,80.78,80.78,80.71,80.78,15800.0,57.2108,57.2108,57.1612,57.2108,15800.0
2014-02-25 14:15:00,80.78,80.83,80.76,80.83,14600.0,57.2108,57.2462,57.1966,57.2462,14600.0
2014-02-25 14:20:00,80.83,80.89,80.79,80.81,17600.0,57.2462,57.2887,57.2178,57.232,17600.0
2014-02-25 14:25:00,80.81,80.86,80.79,80.85,20600.0,57.232,57.2674,57.2178,57.2603,20600.0
2014-02-25 14:30:00,80.84,80.85,80.76,80.79,16600.0,57.2533,57.2603,57.1966,57.2178,16600.0
2014-02-25 14:35:00,80.79,80.86,80.72,80.73,21500.0,57.2178,57.2674,57.1683,57.1753,21500.0
2014-02-25 14:40:00,80.73,80.8,80.69,80.71,14600.0,57.1753,57.2249,57.147,57.1612,14600.0
2014-02-25 14:45:00,80.7,80.7,80.62,80.68,23700.0,57.1541,57.1541,57.0974,57.1399,23700.0
2014-02-25 14:50:00,80.69,80.72,80.64,80.64,13600.0,57.147,57.1683,57.1116,57.1116,13600.0
2014-02-25 14:55:00,80.64,80.74,80.63,80.73,10400.0,57.1116,57.1824,57.1045,57.1753,10400.0
2014-02-25 15:00:00,80.73,80.75,80.69,80.7,16200.0,57.1753,57.1895,57.147,57.1541,16200.0
2014-02-25 15:05:00,80.72,80.72,80.64,80.67,22300.0,57.1683,57.1683,57.1116,57.1329,22300.0
2014-02-25 15:10:00,80.66,80.66,80.58,80.59,23400.0,57.1258,57.1258,57.0691,57.0762,23400.0
2014-02-25 15:15:00,80.59,80.62,80.53,80.59,25100.0,57.0762,57.0974,57.0337,57.0762,25100.0
2014-02-25 15:20:00,80.59,80.63,80.54,80.59,20100.0,57.0762,57.1045,57.0408,57.0762,20100.0
2014-02-25 15:25:00,80.59,80.59,80.49,80.5,28800.0,57.0762,57.0762,57.0054,57.0125,28800.0
2014-02-25 15:30:00,80.51,80.62,80.51,80.57,28700.0,57.0195,57.0974,57.0195,57.062,28700.0
2014-02-25 15:35:00,80.57,80.67,80.56,80.67,33300.0,57.062,57.1329,57.0549,57.1329,33300.0
2014-02-25 15:40:00,80.67,80.67,80.55,80.57,40600.0,57.1329,57.1329,57.0479,57.062,40600.0
2014-02-25 15:45:00,80.57,80.65,80.52,80.62,72500.0,57.062,57.1187,57.0266,57.0974,72500.0
2014-02-25 15:50:00,80.6,80.64,80.56,80.57,55100.0,57.0833,57.1116,57.0549,57.062,55100.0
2014-02-25 15:55:00,80.58,80.73,80.57,80.69,104500.0,57.0691,57.1753,57.062,57.147,104500.0
2014-02-26 09:30:00,81.07,81.07,80.73,80.73,24700.0,57.4161,57.4161,57.1753,57.1753,24700.0
2014-02-26 09:35:00,80.8,80.82,80.63,80.78,16900.0,57.2249,57.2391,57.1045,57.2108,16900.0
2014-02-26 09:40:00,80.78,80.85,80.51,80.51,13500.0,57.2108,57.2603,57.0195,57.0195,13500.0
2014-02-26 09:45:00,80.59,80.67,80.47,80.5,10600.0,57.0762,57.1329,56.9912,57.0125,10600.0
2014-02-26 09:50:00,80.49,80.53,80.21,80.33,19400.0,57.0054,57.0337,56.8071,56.8921,19400.0
2014-02-26 09:55:00,80.32,80.32,80.16,80.27,7600.0,56.885,56.885,56.7717,56.8496,7600.0
2014-02-26 10:00:00,80.27,80.45,80.24,80.29,18000.0,56.8496,56.977,56.8283,56.8637,18000.0
2014-02-26 10:05:00,80.3,80.5,80.24,80.28,18600.0,56.8708,57.0125,56.8283,56.8566,18600.0
2014-02-26 10:10:00,80.28,80.5,80.28,80.45,25500.0,56.8566,57.0125,56.8566,56.977,25500.0
2014-02-26 10:15:00,80.46,80.48,80.42,80.43,10500.0,56.9841,56.9983,56.9558,56.9629,10500.0
2014-02-26 10:20:00,80.44,80.68,80.44,80.68,10200.0,56.97,57.1399,56.97,57.1399,10200.0
2014-02-26 10:25:00,80.69,80.84,80.69,80.79,10200.0,57.147,57.2533,57.147,57.2178,10200.0
2014-02-26 10:30:00,80.8,80.88,80.76,80.79,14200.0,57.2249,57.2816,57.1966,57.2178,14200.0
2014-02-26 10:35:00,80.77,80.85,80.76,80.83,10100.0,57.2037,57.2603,57.1966,57.2462,10100.0
2014-02-26 10:40:00,80.85,80.98,80.85,80.92,11800.0,57.2603,57.3524,57.2603,57.3099,11800.0
2014-02-26 10:45:00,80.9,80.9,80.79,80.79,6300.0,57.2957,57.2957,57.2178,57.2178,6300.0
2014-02-26 10:50:00,80.79,80.84,80.79,80.79,3000.0,57.2178,57.2533,57.2178,57.2178,3000.0
2014-02-26 10:55:00,80.78,80.8,80.7,80.72,5000.0,57.2108,57.2249,57.1541,57.1683,5000.0
2014-02-26 11:00:00,80.71,80.78,80.7,80.78,15800.0,57.1612,57.2108,57.1541,57.2108,15800.0
2014-02-26 11:05:00,80.78,80.78,80.72,80.72,8500.0,57.2108,57.2108,57.1683,57.1683,8500.0
2014-02-26 11:10:00,80.71,80.79,80.67,80.78,6600.0,57.1612,57.2178,57.1329,57.2108,6600.0
2014-02-26 11:15:00,80.81,80.86,80.8,80.86,9500.0,57.232,57.2674,57.2249,57.2674,9500.0
2014-02-26 11:20:00,80.86,80.87,80.81,80.83,4600.0,57.2674,57.2745,57.232,57.2462,4600.0
2014-02-26 11:25:00,80.83,80.86,80.83,80.84,2300.0,57.2462,57.2674,57.2462,57.2533,2300.0
2014-02-26 11:30:00,80.87,80.91,80.77,80.79,10400.0,57.2745,57.3028,57.2037,57.2178,10400.0
2014-02-26 11:35:00,80.78,80.92,80.77,80.9,6700.0,57.2108,57.3099,57.2037,57.2957,6700.0
2014-02-26 11:40:00,80.89,80.91,80.83,80.86,9800.0,57.2887,57.3028,57.2462,57.2674,9800.0
2014-02-26 11:45:00,80.84,80.84,80.75,80.79,18200.0,57.2533,57.2533,57.1895,57.2178,18200.0
2014-02-26 11:50:00,80.81,80.86,80.79,80.79,7200.0,57.232,57.2674,57.2178,57.2178,7200.0
2014-02-26 11:55:00,80.8,80.83,80.76,80.77,2300.0,57.2249,57.2462,57.1966,57.2037,2300.0
2014-02-26 12:00:00,80.78,80.86,80.78,80.81,7200.0,57.2108,57.2674,57.2108,57.232,7200.0
2014-02-26 12:05:00,80.81,80.81,80.71,80.72,7800.0,57.232,57.232,57.1612,57.1683,7800.0
2014-02-26 12:10:00,80.72,80.82,80.71,80.75,9500.0,57.1683,57.2391,57.1612,57.1895,9500.0
2014-02-26 12:15:00,80.76,80.78,80.72,80.76,7200.0,57.1966,57.2108,57.1683,57.1966,7200.0
2014-02-26 12:20:00,80.79,80.79,80.75,80.77,4900.0,57.2178,57.2178,57.1895,57.2037,4900.0
2014-02-26 12:25:00,80.8,80.85,80.76,80.81,4300.0,57.2249,57.2603,57.1966,57.232,4300.0
2014-02-26 12:30:00,80.82,80.94,80.82,80.93,6000.0,57.2391,57.3241,57.2391,57.317,6000.0
2014-02-26 12:35:00,80.95,81.01,80.95,81.01,6600.0,57.3312,57.3737,57.3312,57.3737,6600.0
2014-02-26 12:40:00,81.0,81.04,80.95,80.95,7500.0,57.3666,57.3949,57.3312,57.3312,7500.0
2014-02-26 12:45:00,80.96,81.02,80.96,81.02,3000.0,57.3382,57.3807,57.3382,57.3807,3000.0
2014-02-26 12:50:00,81.01,81.04,80.98,81.04,3300.0,57.3737,57.3949,57.3524,57.3949,3300.0
2014-02-26 12:55:00,81.04,81.05,81.01,81.04,4700.0,57.3949,57.402,57.3737,57.3949,4700.0
2014-02-26 13:00:00,81.04,81.05,80.92,80.92,7600.0,57.3949,57.402,57.3099,57.3099,7600.0
2014-02-26 13:05:00,80.91,81.04,80.91,81.04,8800.0,57.3028,57.3949,57.3028,57.3949,8800.0
2014-02-26 13:10:00,81.01,81.06,81.0,81.06,5100.0,57.3737,57.4091,57.3666,57.4091,5100.0
2014-02-26 13:15:00,81.07,81.07,81.01,81.02,12400.0,57.4161,57.4161,57.3737,57.3807,12400.0
2014-02-26 13:20:00,81.02,81.12,81.02,81.11,15400.0,57.3807,57.4516,57.3807,57.4445,15400.0
2014-02-26 13:25:00,81.12,81.2,81.12,81.2,10000.0,57.4516,57.5082,57.4516,57.5082,10000.0
2014-02-26 13:30:00,81.2,81.24,81.14,81.16,8600.0,57.5082,57.5365,57.4657,57.4799,8600.0
2014-02-26 13:35:00,81.15,81.16,81.14,81.15,4100.0,57.4728,57.4799,57.4657,57.4728,4100.0
2014-02-26 13:40:00,81.16,81.29,81.16,81.29,11600.0,57.4799,57.572,57.4799,57.572,11600.0
2014-02-26 13:45:00,81.3,81.34,81.28,81.3,11900.0,57.579,57.6074,57.5649,57.579,11900.0
2014-02-26 13:50:00,81.3,81.31,81.26,81.3,10200.0,57.579,57.5861,57.5507,57.579,10200.0
2014-02-26 13:55:00,81.3,81.31,81.19,81.19,19500.0,57.579,57.5861,57.5011,57.5011,19500.0
2014-02-26 14:00:00,81.2,81.28,81.18,81.23,10700.0,57.5082,57.5649,57.4941,57.5295,10700.0
2014-02-26 14:05:00,81.23,81.23,81.07,81.07,19700.0,57.5295,57.5295,57.4161,57.4161,19700.0
2014-02-26 14:10:00,81.05,81.09,80.99,81.0,22900.0,57.402,57.4303,57.3595,57.3666,22900.0
2014-02-26 14:15:00,81.01,81.05,80.95,80.97,13200.0,57.3737,57.402,57.3312,57.3453,13200.0
2014-02-26 14:20:00,80.96,81.03,80.94,81.03,10000.0,57.3382,57.3878,57.3241,57.3878,10000.0
2014-02-26 14:25:00,81.02,81.02,80.84,80.84,13300.0,57.3807,57.3807,57.2533,57.2533,13300.0
2014-02-26 14:30:00,80.84,80.93,80.8,80.89,11300.0,57.2533,57.317,57.2249,57.2887,11300.0
2014-02-26 14:35:00,80.89,80.99,80.89,80.95,14300.0,57.2887,57.3595,57.2887,57.3312,14300.0
2014-02-26 14:40:00,80.94,81.03,80.94,81.01,7000.0,57.3241,57.3878,57.3241,57.3737,7000.0
2014-02-26 14:45:00,81.01,81.06,80.96,81.02,10600.0,57.3737,57.4091,57.3382,57.3807,10600.0
2014-02-26 14:50:00,81.02,81.02,80.99,81.01,6900.0,57.3807,57.3807,57.3595,57.3737,6900.0
2014-02-26 14:55:00,81.01,81.06,81.0,81.05,5000.0,57.3737,57.4091,57.3666,57.402,5000.0
2014-02-26 15:00:00,81.06,81.1,80.98,81.03,10700.0,57.4091,57.4374,57.3524,57.3878,10700.0
2014-02-26 15:05:00,81.02,81.05,80.96,80.98,10000.0,57.3807,57.402,57.3382,57.3524,10000.0
2014-02-26 15:10:00,80.97,80.98,80.88,80.95,16600.0,57.3453,57.3524,57.2816,57.3312,16600.0
2014-02-26 15:15:00,80.97,81.07,80.95,81.01,13400.0,57.3453,57.4161,57.3312,57.3737,13400.0
2014-02-26 15:20:00,81.03,81.08,81.01,81.06,14100.0,57.3878,57.4232,57.3737,57.4091,14100.0
2014-02-26 15:25:00,81.08,81.08,80.96,81.0,14500.0,57.4232,57.4232,57.3382,57.3666,14500.0
2014-02-26 15:30:00,81.0,81.12,81.0,81.07,30500.0,57.3666,57.4516,57.3666,57.4161,30500.0
2014-02-26 15:35:00,81.08,81.08,81.01,81.07,12300.0,57.4232,57.4232,57.3737,57.4161,12300.0
2014-02-26 15:40:00,81.06,81.15,81.05,81.1,22100.0,57.4091,57.4728,57.402,57.4374,22100.0
2014-02-26 15:45:00,81.12,81.12,80.98,81.02,35200.0,57.4516,57.4516,57.3524,57.3807,35200.0
2014-02-26 15:50:00,81.02,81.12,81.01,81.08,31400.0,57.3807,57.4516,57.3737,57.4232,31400.0
2014-02-26 15:55:00,81.09,81.18,81.08,81.11,52400.0,57.4303,57.4941,57.4232,57.4445,52400.0
2014-02-27 09:30:00,80.99,81.11,80.67,80.74,23600.0,57.3595,57.4445,57.1329,57.1824,23600.0
2014-02-27 09:35:00,80.73,80.94,80.73,80.91,12500.0,57.1753,57.3241,57.1753,57.3028,12500.0
2014-02-27 09:40:00,80.92,80.92,80.62,80.67,12800.0,57.3099,57.3099,57.0974,57.1329,12800.0
2014-02-27 09:45:00,80.6,80.76,80.59,80.61,13100.0,57.0833,57.1966,57.0762,57.0904,13100.0
2014-02-27 09:50:00,80.64,80.64,80.4,80.44,9600.0,57.1116,57.1116,56.9416,56.97,9600.0
2014-02-27 09:55:00,80.51,80.67,80.45,80.67,8000.0,57.0195,57.1329,56.977,57.1329,8000.0
2014-02-27 10:00:00,80.73,80.83,80.68,80.76,7300.0,57.1753,57.2462,57.1399,57.1966,7300.0
2014-02-27 10:05:00,80.75,80.75,80.52,80.58,4700.0,57.1895,57.1895,57.0266,57.0691,4700.0
2014-02-27 10:10:00,80.57,80.57,80.49,80.5,3500.0,57.062,57.062,57.0054,57.0125,3500.0
2014-02-27 10:15:00,80.5,80.61,80.49,80.61,3900.0,57.0125,57.0904,57.0054,57.0904,3900.0
2014-02-27 10:20:00,80.61,80.62,80.55,80.62,3000.0,57.0904,57.0974,57.0479,57.0974,3000.0
2014-02-27 10:25:00,80.62,80.62,80.55,80.56,2500.0,57.0974,57.0974,57.0479,57.0549,2500.0
2014-02-27 10:30:00,80.57,80.75,80.56,80.75,5900.0,57.062,57.1895,57.0549,57.1895,5900.0
2014-02-27 10:35:00,80.75,80.81,80.75,80.76,3700.0,57.1895,57.232,57.1895,57.1966,3700.0
2014-02-27 10:40:00,80.74,80.78,80.63,80.78,4600.0,57.1824,57.2108,57.1045,57.2108,4600.0
2014-02-27 10:45:00,80.78,80.78,80.64,80.64,2900.0,57.2108,57.2108,57.1116,57.1116,2900.0
2014-02-27 10:50:00,80.67,80.82,80.67,80.79,5600.0,57.1329,57.2391,57.1329,57.2178,5600.0
2014-02-27 10:55:00,80.78,80.81,80.73,80.8,2200.0,57.2108,57.232,57.1753,57.2249,2200.0
2014-02-27 11:00:00,80.85,80.95,80.77,80.95,9600.0,57.2603,57.3312,57.2037,57.3312,9600.0
2014-02-27 11:05:00,80.96,81.01,80.95,80.99,6100.0,57.3382,57.3737,57.3312,57.3595,6100.0
2014-02-27 11:10:00,80.99,81.14,80.99,81.14,11700.0,57.3595,57.4657,57.3595,57.4657,11700.0
2014-02-27 11:15:00,81.15,81.16,81.05,81.05,5100.0,57.4728,57.4799,57.402,57.402,5100.0
2014-02-27 11:20:00,81.08,81.15,81.08,81.1,4200.0,57.4232,57.4728,57.4232,57.4374,4200.0
2014-02-27 11:25:00,81.1,81.14,81.1,81.14,4700.0,57.4374,57.4657,57.4374,57.4657,4700.0
2014-02-27 11:30:00,81.13,81.13,80.98,81.02,13000.0,57.4586,57.4586,57.3524,57.3807,13000.0
2014-02-27 11:35:00,81.01,81.04,80.97,81.02,3500.0,57.3737,57.3949,57.3453,57.3807,3500.0
2014-02-27 11:40:00,81.04,81.06,81.01,81.06,4000.0,57.3949,57.4091,57.3737,57.4091,4000.0
2014-02-27 11:45:00,81.04,81.04,80.94,80.97,8400.0,57.3949,57.3949,57.3241,57.3453,8400.0
2014-02-27 11:50:00,80.97,81.01,80.93,80.93,5200.0,57.3453,57.3737,57.317,57.317,5200.0
2014-02-27 11:55:00,80.94,81.0,80.93,81.0,4900.0,57.3241,57.3666,57.317,57.3666,4900.0
2014-02-27 12:00:00,81.02,81.08,81.02,81.05,2600.0,57.3807,57.4232,57.3807,57.402,2600.0
2014-02-27 12:05:00,81.04,81.05,80.89,80.91,14900.0,57.3949,57.402,57.2887,57.3028,14900.0
2014-02-27 12:10:00,80.87,81.0,80.87,81.0,1800.0,57.2745,57.3666,57.2745,57.3666,1800.0
2014-02-27 12:15:00,81.02,81.04,80.98,81.0,2300.0,57.3807,57.3949,57.3524,57.3666,2300.0
2014-02-27 12:20:00,81.0,81.06,80.98,81.01,3800.0,57.3666,57.4091,57.3524,57.3737,3800.0
2014-02-27 12:25:00,81.0,81.08,80.96,81.06,3300.0,57.3666,57.4232,57.3382,57.4091,3300.0
2014-02-27 12:30:00,81.06,81.06,80.94,81.0,2700.0,57.4091,57.4091,57.3241,57.3666,2700.0
2014-02-27 12:35:00,81.01,81.05,80.98,81.04,3600.0,57.3737,57.402,57.3524,57.3949,3600.0
2014-02-27 12:40:00,81.05,81.08,81.03,81.03,5100.0,57.402,57.4232,57.3878,57.3878,5100.0
2014-02-27 12:45:00,81.03,81.04,81.0,81.02,2300.0,57.3878,57.3949,57.3666,57.3807,2300.0
2014-02-27 12:50:00,81.02,81.02,80.96,81.01,6800.0,57.3807,57.3807,57.3382,57.3737,6800.0
2014-02-27 12:55:00,81.0,81.0,80.98,80.99,4600.0,57.3666,57.3666,57.3524,57.3595,4600.0
2014-02-27 13:00:00,80.97,81.11,80.95,81.11,10100.0,57.3453,57.4445,57.3312,57.4445,10100.0
2014-02-27 13:05:00,81.12,81.12,81.05,81.08,14500.0,57.4516,57.4516,57.402,57.4232,14500.0
2014-02-27 13:10:00,81.07,81.07,81.03,81.03,5000.0,57.4161,57.4161,57.3878,57.3878,5000.0
2014-02-27 13:15:00,81.06,81.11,81.04,81.06,4200.0,57.4091,57.4445,57.3949,57.4091,4200.0
2014-02-27 13:20:00,81.06,81.15,81.06,81.11,4900.0,57.4091,57.4728,57.4091,57.4445,4900.0
2014-02-27 13:25:00,81.12,81.21,81.12,81.2,6100.0,57.4516,57.5153,57.4516,57.5082,6100.0
2014-02-27 13:30:00,81.19,81.2,81.15,81.15,2800.0,57.5011,57.5082,57.4728,57.4728,2800.0
2014-02-27 13:35:00,81.15,81.29,81.15,81.27,20700.0,57.4728,57.572,57.4728,57.5578,20700.0
2014-02-27 13:40:00,81.28,81.29,81.22,81.23,5200.0,57.5649,57.572,57.5224,57.5295,5200.0
2014-02-27 13:45:00,81.21,81.3,81.21,81.21,12200.0,57.5153,57.579,57.5153,57.5153,12200.0
2014-02-27 13:50:00,81.21,81.26,81.19,81.19,22300.0,57.5153,57.5507,57.5011,57.5011,22300.0
2014-02-27 13:55:00,81.2,81.27,81.2,81.21,6200.0,57.5082,57.5578,57.5082,57.5153,6200.0
2014-02-27 14:00:00,81.2,81.31,81.19,81.27,9900.0,57.5082,57.5861,57.5011,57.5578,9900.0
2014-02-27 14:05:00,81.27,81.28,81.24,81.24,4700.0,57.5578,57.5649,57.5365,57.5365,4700.0
2014-02-27 14:10:00,81.24,81.31,81.24,81.28,12800.0,57.5365,57.5861,57.5365,57.5649,12800.0
2014-02-27 14:15:00,81.27,81.29,81.25,81.27,7600.0,57.5578,57.572,57.5436,57.5578,7600.0
2014-02-27 14:20:00,81.25,81.26,81.13,81.14,10900.0,57.5436,57.5507,57.4586,57.4657,10900.0
2014-02-27 14:25:00,81.14,81.19,81.09,81.12,11700.0,57.4657,57.5011,57.4303,57.4516,11700.0
2014-02-27 14:30:00,81.12,81.22,81.11,81.22,2800.0,57.4516,57.5224,57.4445,57.5224,2800.0
2014-02-27 14:35:00,81.2,81.23,81.17,81.17,9300.0,57.5082,57.5295,57.487,57.487,9300.0
2014-02-27 14:40:00,81.18,81.2,81.04,81.05,17200.0,57.4941,57.5082,57.3949,57.402,17200.0
2014-02-27 14:45:00,81.06,81.15,81.06,81.13,5100.0,57.4091,57.4728,57.4091,57.4586,5100.0
2014-02-27 14:50:00,81.14,81.16,81.14,81.14,3200.0,57.4657,57.4799,57.4657,57.4657,3200.0
2014-02-27 14:55:00,81.15,81.2,81.15,81.19,12600.0,57.4728,57.5082,57.4728,57.5011,12600.0
2014-02-27 15:00:00,81.2,81.21,81.15,81.2,9500.0,57.5082,57.5153,57.4728,57.5082,9500.0
2014-02-27 15:05:00,81.21,81.31,81.21,81.3,12800.0,57.5153,57.5861,57.5153,57.579,12800.0
2014-02-27 15:10:00,81.29,81.29,81.22,81.27,6700.0,57.572,57.572,57.5224,57.5578,6700.0
2014-02-27 15:15:00,81.26,81.29,81.21,81.23,9300.0,57.5507,57.572,57.5153,57.5295,9300.0
2014-02-27 15:20:00,81.25,81.3,81.19,81.21,11300.0,57.5436,57.579,57.5011,57.5153,11300.0
2014-02-27 15:25:00,81.23,81.32,81.21,81.3,12400.0,57.5295,57.5932,57.5153,57.579,12400.0
2014-02-27 15:30:00,81.31,81.33,81.26,81.32,18900.0,57.5861,57.6003,57.5507,57.5932,18900.0
2014-02-27 15:35:00,81.32,81.32,81.22,81.24,15700.0,57.5932,57.5932,57.5224,57.5365,15700.0
2014-02-27 15:40:00,81.23,81.31,81.23,81.3,17800.0,57.5295,57.5861,57.5295,57.579,17800.0
2014-02-27 15:45:00,81.31,81.33,81.14,81.17,54200.0,57.5861,57.6003,57.4657,57.487,54200.0
2014-02-27 15:50:00,81.17,81.27,81.17,81.23,54700.0,57.487,57.5578,57.487,57.5295,54700.0
2014-02-27 15:55:00,81.23,81.35,81.19,81.35,134200.0,57.5295,57.6145,57.5011,57.6145,134200.0
2014-02-28 09:30:00,81.48,81.75,81.42,81.74,40900.0,57.7065,57.8977,57.664,57.8907,40900.0
2014-02-28 09:35:00,81.67,82.09,81.63,82.07,26900.0,57.8411,58.1385,57.8128,58.1244,26900.0
2014-02-28 09:40:00,82.08,82.1,81.92,82.02,17300.0,58.1315,58.1456,58.0181,58.089,17300.0
2014-02-28 09:45:00,82.01,82.16,81.89,82.16,20000.0,58.0819,58.1881,57.9969,58.1881,20000.0
2014-02-28 09:50:00,82.16,82.19,81.99,82.01,29200.0,58.1881,58.2094,58.0677,58.0819,29200.0
2014-02-28 09:55:00,82.06,82.28,82.04,82.27,15300.0,58.1173,58.2731,58.1031,58.266,15300.0
2014-02-28 10:00:00,82.27,82.6,82.21,82.53,44300.0,58.266,58.4997,58.2235,58.4502,44300.0
2014-02-28 10:05:00,82.54,82.56,82.33,82.38,15100.0,58.4572,58.4714,58.3085,58.3439,15100.0
2014-02-28 10:10:00,82.37,82.55,82.24,82.53,24800.0,58.3368,58.4643,58.2448,58.4502,24800.0
2014-02-28 10:15:00,82.54,82.64,82.46,82.46,16800.0,58.4572,58.5281,58.4006,58.4006,16800.0
2014-02-28 10:20:00,82.46,82.65,82.44,82.57,14600.0,58.4006,58.5351,58.3864,58.4785,14600.0
2014-02-28 10:25:00,82.58,82.64,82.55,82.55,9200.0,58.4856,58.5281,58.4643,58.4643,9200.0
2014-02-28 10:30:00,82.54,82.62,82.51,82.58,10000.0,58.4572,58.5139,58.436,58.4856,10000.0
2014-02-28 10:35:00,82.59,82.62,82.3,82.3,26400.0,58.4927,58.5139,58.2873,58.2873,26400.0
2014-02-28 10:40:00,82.31,82.39,82.3,82.33,8600.0,58.2944,58.351,58.2873,58.3085,8600.0
2014-02-28 10:45:00,82.34,82.47,82.34,82.46,26500.0,58.3156,58.4077,58.3156,58.4006,26500.0
2014-02-28 10:50:00,82.46,82.5,82.43,82.45,30100.0,58.4006,58.4289,58.3793,58.3935,30100.0
2014-02-28 10:55:00,82.46,82.56,82.39,82.56,44300.0,58.4006,58.4714,58.351,58.4714,44300.0
2014-02-28 11:00:00,82.56,82.59,82.45,82.45,32600.0,58.4714,58.4927,58.3935,58.3935,32600.0
2014-02-28 11:05:00,82.46,82.58,82.42,82.55,16000.0,58.4006,58.4856,58.3723,58.4643,16000.0
2014-02-28 11:10:00,82.54,82.54,82.39,82.39,9900.0,58.4572,58.4572,58.351,58.351,9900.0
2014-02-28 11:15:00,82.37,82.47,82.37,82.42,9900.0,58.3368,58.4077,58.3368,58.3723,9900.0
2014-02-28 11:20:00,82.42,82.52,82.42,82.47,8700.0,58.3723,58.4431,58.3723,58.4077,8700.0
2014-02-28 11:25:00,82.47,82.51,82.44,82.48,13900.0,58.4077,58.436,58.3864,58.4147,13900.0
2014-02-28 11:30:00,82.47,82.5,82.42,82.42,20900.0,58.4077,58.4289,58.3723,58.3723,20900.0
2014-02-28 11:35:00,82.47,82.48,82.37,82.37,15600.0,58.4077,58.4147,58.3368,58.3368,15600.0
2014-02-28 11:40:00,82.37,82.39,82.3,82.35,7900.0,58.3368,58.351,58.2873,58.3227,7900.0
2014-02-28 11:45:00,82.36,82.37,82.32,82.36,14100.0,58.3298,58.3368,58.3014,58.3298,14100.0
2014-02-28 11:50:00,82.36,82.47,82.35,82.44,10100.0,58.3298,58.4077,58.3227,58.3864,10100.0
2014-02-28 11:55:00,82.46,82.5,82.4,82.41,15900.0,58.4006,58.4289,58.3581,58.3652,15900.0
2014-02-28 12:00:00,82.4,82.41,82.33,82.38,10500.0,58.3581,58.3652,58.3085,58.3439,10500.0
2014-02-28 12:05:00,82.37,82.41,82.34,82.4,6700.0,58.3368,58.3652,58.3156,58.3581,6700.0
2014-02-28 12:10:00,82.41,82.45,82.39,82.4,6700.0,58.3652,58.3935,58.351,58.3581,6700.0
2014-02-28 12:15:00,82.42,82.44,82.4,82.44,10900.0,58.3723,58.3864,58.3581,58.3864,10900.0
2014-02-28 12:20:00,82.43,82.49,82.41,82.41,15500.0,58.3793,58.4218,58.3652,58.3652,15500.0
2014-02-28 12:25:00,82.42,82.51,82.42,82.5,10600.0,58.3723,58.436,58.3723,58.4289,10600.0
2014-02-28 12:30:00,82.49,82.5,82.48,82.5,8100.0,58.4218,58.4289,58.4147,58.4289,8100.0
2014-02-28 12:35:00,82.5,82.5,82.43,82.43,7300.0,58.4289,58.4289,58.3793,58.3793,7300.0
2014-02-28 12:40:00,82.46,82.46,82.33,82.38,10600.0,58.4006,58.4006,58.3085,58.3439,10600.0
2014-02-28 12:45:00,82.37,82.37,82.33,82.36,4300.0,58.3368,58.3368,58.3085,58.3298,4300.0
2014-02-28 12:50:00,82.37,82.41,82.37,82.4,2700.0,58.3368,58.3652,58.3368,58.3581,2700.0
2014-02-28 12:55:00,82.4,82.4,82.35,82.35,5900.0,58.3581,58.3581,58.3227,58.3227,5900.0
2014-02-28 13:00:00,82.35,82.35,82.31,82.32,5200.0,58.3227,58.3227,58.2944,58.3014,5200.0
2014-02-28 13:05:00,82.33,82.39,82.33,82.35,7100.0,58.3085,58.351,58.3085,58.3227,7100.0
2014-02-28 13:10:00,82.37,82.42,82.36,82.42,7600.0,58.3368,58.3723,58.3298,58.3723,7600.0
2014-02-28 13:15:00,82.42,82.5,82.42,82.48,10700.0,58.3723,58.4289,58.3723,58.4147,10700.0
2014-02-28 13:20:00,82.49,82.53,82.49,82.5,14700.0,58.4218,58.4502,58.4218,58.4289,14700.0
2014-02-28 13:25:00,82.5,82.51,82.47,82.51,14500.0,58.4289,58.436,58.4077,58.436,14500.0
2014-02-28 13:30:00,82.5,82.56,82.5,82.53,21100.0,58.4289,58.4714,58.4289,58.4502,21100.0
2014-02-28 13:35:00,82.52,82.52,82.49,82.5,8300.0,58.4431,58.4431,58.4218,58.4289,8300.0
2014-02-28 13:40:00,82.49,82.49,82.36,82.36,54900.0,58.4218,58.4218,58.3298,58.3298,54900.0
2014-02-28 13:45:00,82.36,82.36,82.2,82.25,18800.0,58.3298,58.3298,58.2164,58.2519,18800.0
2014-02-28 13:50:00,82.27,82.31,82.27,82.31,9400.0,58.266,58.2944,58.266,58.2944,9400.0
2014-02-28 13:55:00,82.31,82.36,82.31,82.32,5500.0,58.2944,58.3298,58.2944,58.3014,5500.0
2014-02-28 14:00:00,82.3,82.3,82.22,82.29,8500.0,58.2873,58.2873,58.2306,58.2802,8500.0
2014-02-28 14:05:00,82.28,82.31,82.23,82.24,10300.0,58.2731,58.2944,58.2377,58.2448,10300.0
2014-02-28 14:10:00,82.25,82.25,82.2,82.2,6000.0,58.2519,58.2519,58.2164,58.2164,6000.0
2014-02-28 14:15:00,82.21,82.25,82.19,82.21,10000.0,58.2235,58.2519,58.2094,58.2235,10000.0
2014-02-28 14:20:00,82.22,82.28,82.18,82.18,20400.0,58.2306,58.2731,58.2023,58.2023,20400.0
2014-02-28 14:25:00,82.18,82.26,82.17,82.24,6900.0,58.2023,58.2589,58.1952,58.2448,6900.0
2014-02-28 14:30:00,82.24,82.27,82.2,82.22,6300.0,58.2448,58.266,58.2164,58.2306,6300.0
2014-02-28 14:35:00,82.21,82.21,82.06,82.11,13000.0,58.2235,58.2235,58.1173,58.1527,13000.0
2014-02-28 14:40:00,82.11,82.16,82.05,82.05,8000.0,58.1527,58.1881,58.1102,58.1102,8000.0
2014-02-28 14:45:00,82.06,82.06,81.92,81.93,12300.0,58.1173,58.1173,58.0181,58.0252,12300.0
2014-02-28 14:50:00,81.93,81.98,81.89,81.96,8600.0,58.0252,58.0606,57.9969,58.0465,8600.0
2014-02-28 14:55:00,81.95,81.95,81.87,81.91,14700.0,58.0394,58.0394,57.9827,58.0111,14700.0
2014-02-28 15:00:00,81.92,81.92,81.65,81.8,18800.0,58.0181,58.0181,57.8269,57.9332,18800.0
2014-02-28 15:05:00,81.8,81.81,81.49,81.49,28700.0,57.9332,57.9402,57.7136,57.7136,28700.0
2014-02-28 15:10:00,81.51,81.64,81.41,81.62,33900.0,57.7278,57.8198,57.6569,57.8057,33900.0
2014-02-28 15:15:00,81.62,81.75,81.56,81.59,60100.0,57.8057,57.8977,57.7632,57.7844,60100.0
2014-02-28 15:20:00,81.58,81.75,81.55,81.72,68900.0,57.7773,57.8977,57.7561,57.8765,68900.0
2014-02-28 15:25:00,81.71,81.75,81.65,81.74,39900.0,57.8694,57.8977,57.8269,57.8907,39900.0
2014-02-28 15:30:00,81.73,81.93,81.73,81.86,82600.0,57.8836,58.0252,57.8836,57.9756,82600.0
2014-02-28 15:35:00,81.86,81.87,81.73,81.8,40500.0,57.9756,57.9827,57.8836,57.9332,40500.0
2014-02-28 15:40:00,81.81,81.98,81.81,81.93,38800.0,57.9402,58.0606,57.9402,58.0252,38800.0
2014-02-28 15:45:00,81.93,81.93,81.72,81.74,63400.0,58.0252,58.0252,57.8765,57.8907,63400.0
2014-02-28 15:50:00,81.74,81.82,81.74,81.77,54900.0,57.8907,57.9473,57.8907,57.9119,54900.0
2014-02-28 15:55:00,81.77,81.9,81.72,81.8,214100.0,57.9119,58.004,57.8765,57.9332,214100.0
2014-03-03 09:30:00,80.82,81.01,80.4,80.79,69400.0,57.2391,57.3737,56.9416,57.2178,69400.0
2014-03-03 09:35:00,80.78,81.06,80.72,80.74,13700.0,57.2108,57.4091,57.1683,57.1824,13700.0
2014-03-03 09:40:00,80.73,80.89,80.62,80.71,31100.0,57.1753,57.2887,57.0974,57.1612,31100.0
2014-03-03 09:45:00,80.67,80.74,80.6,80.68,25800.0,57.1329,57.1824,57.0833,57.1399,25800.0
2014-03-03 09:50:00,80.72,80.85,80.6,80.81,14100.0,57.1683,57.2603,57.0833,57.232,14100.0
2014-03-03 09:55:00,80.8,80.88,80.6,80.71,13100.0,57.2249,57.2816,57.0833,57.1612,13100.0
2014-03-03 10:00:00,80.74,80.85,80.59,80.64,15300.0,57.1824,57.2603,57.0762,57.1116,15300.0
2014-03-03 10:05:00,80.63,80.83,80.63,80.67,26000.0,57.1045,57.2462,57.1045,57.1329,26000.0
2014-03-03 10:10:00,80.7,80.81,80.6,80.71,30200.0,57.1541,57.232,57.0833,57.1612,30200.0
2014-03-03 10:15:00,80.72,80.75,80.58,80.71,20700.0,57.1683,57.1895,57.0691,57.1612,20700.0
2014-03-03 10:20:00,80.73,80.8,80.7,80.73,15900.0,57.1753,57.2249,57.1541,57.1753,15900.0
2014-03-03 10:25:00,80.73,80.91,80.68,80.9,16700.0,57.1753,57.3028,57.1399,57.2957,16700.0
2014-03-03 10:30:00,80.92,80.95,80.8,80.82,17800.0,57.3099,57.3312,57.2249,57.2391,17800.0
2014-03-03 10:35:00,80.81,80.9,80.8,80.85,13100.0,57.232,57.2957,57.2249,57.2603,13100.0
2014-03-03 10:40:00,80.82,80.91,80.79,80.83,20100.0,57.2391,57.3028,57.2178,57.2462,20100.0
2014-03-03 10:45:00,80.81,80.86,80.79,80.86,11000.0,57.232,57.2674,57.2178,57.2674,11000.0
2014-03-03 10:50:00,80.84,80.91,80.81,80.83,15700.0,57.2533,57.3028,57.232,57.2462,15700.0
2014-03-03 10:55:00,80.82,80.94,80.82,80.89,13200.0,57.2391,57.3241,57.2391,57.2887,13200.0
2014-03-03 11:00:00,80.89,80.92,80.85,80.9,14700.0,57.2887,57.3099,57.2603,57.2957,14700.0
2014-03-03 11:05:00,80.89,80.89,80.6,80.6,22900.0,57.2887,57.2887,57.0833,57.0833,22900.0
2014-03-03 11:10:00,80.6,80.65,80.55,80.59,32500.0,57.0833,57.1187,57.0479,57.0762,32500.0
2014-03-03 11:15:00,80.58,80.63,80.55,80.59,22200.0,57.0691,57.1045,57.0479,57.0762,22200.0
2014-03-03 11:20:00,80.61,80.63,80.58,80.59,44000.0,57.0904,57.1045,57.0691,57.0762,44000.0
2014-03-03 11:25:00,80.59,80.63,80.55,80.55,23800.0,57.0762,57.1045,57.0479,57.0479,23800.0
2014-03-03 11:30:00,80.55,80.65,80.53,80.63,21100.0,57.0479,57.1187,57.0337,57.1045,21100.0
2014-03-03 11:35:00,80.64,80.71,80.63,80.66,11100.0,57.1116,57.1612,57.1045,57.1258,11100.0
2014-03-03 11:40:00,80.67,80.74,80.67,80.67,7800.0,57.1329,57.1824,57.1329,57.1329,7800.0
2014-03-03 11:45:00,80.65,80.65,80.57,80.65,13200.0,57.1187,57.1187,57.062,57.1187,13200.0
2014-03-03 11:50:00,80.63,80.65,80.59,80.61,10200.0,57.1045,57.1187,57.0762,57.0904,10200.0
2014-03-03 11:55:00,80.65,80.65,80.47,80.48,18100.0,57.1187,57.1187,56.9912,56.9983,18100.0
2014-03-03 12:00:00,80.47,80.53,80.47,80.49,14400.0,56.9912,57.0337,56.9912,57.0054,14400.0
2014-03-03 12:05:00,80.48,80.54,80.42,80.43,19900.0,56.9983,57.0408,56.9558,56.9629,19900.0
2014-03-03 12:10:00,80.42,80.62,80.35,80.59,38600.0,56.9558,57.0974,56.9062,57.0762,38600.0
2014-03-03 12:15:00,80.59,80.61,80.53,80.57,9800.0,57.0762,57.0904,57.0337,57.062,9800.0
2014-03-03 12:20:00,80.55,80.65,80.55,80.65,20100.0,57.0479,57.1187,57.0479,57.1187,20100.0
2014-03-03 12:25:00,80.66,80.68,80.58,80.63,4900.0,57.1258,57.1399,57.0691,57.1045,4900.0
2014-03-03 12:30:00,80.64,80.67,80.59,80.6,6500.0,57.1116,57.1329,57.0762,57.0833,6500.0
2014-03-03 12:35:00,80.64,80.72,80.64,80.65,6000.0,57.1116,57.1683,57.1116,57.1187,6000.0
2014-03-03 12:40:00,80.65,80.68,80.61,80.65,5700.0,57.1187,57.1399,57.0904,57.1187,5700.0
2014-03-03 12:45:00,80.64,80.67,80.6,80.63,5500.0,57.1116,57.1329,57.0833,57.1045,5500.0
2014-03-03 12:50:00,80.62,80.64,80.59,80.6,5800.0,57.0974,57.1116,57.0762,57.0833,5800.0
2014-03-03 12:55:00,80.59,80.72,80.56,80.68,5200.0,57.0762,57.1683,57.0549,57.1399,5200.0
2014-03-03 13:00:00,80.71,80.84,80.7,80.77,8100.0,57.1612,57.2533,57.1541,57.2037,8100.0
2014-03-03 13:05:00,80.76,80.81,80.76,80.8,5200.0,57.1966,57.232,57.1966,57.2249,5200.0
2014-03-03 13:10:00,80.8,80.83,80.78,80.81,6700.0,57.2249,57.2462,57.2108,57.232,6700.0
2014-03-03 13:15:00,80.8,80.84,80.79,80.8,6800.0,57.2249,57.2533,57.2178,57.2249,6800.0
2014-03-03 13:20:00,80.81,80.85,80.8,80.8,4800.0,57.232,57.2603,57.2249,57.2249,4800.0
2014-03-03 13:25:00,80.8,80.85,80.79,80.79,4000.0,57.2249,57.2603,57.2178,57.2178,4000.0
2014-03-03 13:30:00,80.8,80.81,80.71,80.75,7100.0,57.2249,57.232,57.1612,57.1895,7100.0
2014-03-03 13:35:00,80.78,80.82,80.77,80.82,3000.0,57.2108,57.2391,57.2037,57.2391,3000.0
2014-03-03 13:40:00,80.83,80.85,80.78,80.8,5400.0,57.2462,57.2603,57.2108,57.2249,5400.0
2014-03-03 13:45:00,80.83,80.85,80.77,80.77,10300.0,57.2462,57.2603,57.2037,57.2037,10300.0
2014-03-03 13:50:00,80.78,80.84,80.78,80.84,6700.0,57.2108,57.2533,57.2108,57.2533,6700.0
2014-03-03 13:55:00,80.86,80.98,80.86,80.9,10600.0,57.2674,57.3524,57.2674,57.2957,10600.0
2014-03-03 14:00:00,80.93,80.95,80.91,80.94,4100.0,57.317,57.3312,57.3028,57.3241,4100.0
2014-03-03 14:05:00,80.94,80.95,80.92,80.94,6600.0,57.3241,57.3312,57.3099,57.3241,6600.0
2014-03-03 14:10:00,80.95,81.02,80.95,80.99,6200.0,57.3312,57.3807,57.3312,57.3595,6200.0
2014-03-03 14:15:00,80.99,81.06,80.99,81.01,33900.0,57.3595,57.4091,57.3595,57.3737,33900.0
2014-03-03 14:20:00,80.99,81.06,80.99,81.0,17200.0,57.3595,57.4091,57.3595,57.3666,17200.0
2014-03-03 14:25:00,81.01,81.04,80.95,80.95,9600.0,57.3737,57.3949,57.3312,57.3312,9600.0
2014-03-03 14:30:00,80.98,80.99,80.91,80.98,9000.0,57.3524,57.3595,57.3028,57.3524,9000.0
2014-03-03 14:35:00,80.99,81.01,80.95,80.99,11400.0,57.3595,57.3737,57.3312,57.3595,11400.0
2014-03-03 14:40:00,80.99,81.1,80.99,81.1,8000.0,57.3595,57.4374,57.3595,57.4374,8000.0
2014-03-03 14:45:00,81.09,81.19,81.09,81.18,12700.0,57.4303,57.5011,57.4303,57.4941,12700.0
2014-03-03 14:50:00,81.19,81.2,81.14,81.16,14100.0,57.5011,57.5082,57.4657,57.4799,14100.0
2014-03-03 14:55:00,81.15,81.15,81.01,81.03,7500.0,57.4728,57.4728,57.3737,57.3878,7500.0
2014-03-03 15:00:00,81.03,81.05,80.91,80.91,12800.0,57.3878,57.402,57.3028,57.3028,12800.0
2014-03-03 15:05:00,80.89,80.95,80.84,80.88,15100.0,57.2887,57.3312,57.2533,57.2816,15100.0
2014-03-03 15:10:00,80.88,80.89,80.75,80.8,21200.0,57.2816,57.2887,57.1895,57.2249,21200.0
2014-03-03 15:15:00,80.79,80.83,80.75,80.83,19200.0,57.2178,57.2462,57.1895,57.2462,19200.0
2014-03-03 15:20:00,80.82,80.85,80.75,80.79,20800.0,57.2391,57.2603,57.1895,57.2178,20800.0
2014-03-03 15:25:00,80.79,80.83,80.66,80.77,19100.0,57.2178,57.2462,57.1258,57.2037,19100.0
2014-03-03 15:30:00,80.75,80.77,80.69,80.76,27800.0,57.1895,57.2037,57.147,57.1966,27800.0
2014-03-03 15:35:00,80.77,80.83,80.75,80.78,19800.0,57.2037,57.2462,57.1895,57.2108,19800.0
2014-03-03 15:40:00,80.77,80.93,80.76,80.91,39800.0,57.2037,57.317,57.1966,57.3028,39800.0
2014-03-03 15:45:00,80.92,80.98,80.84,80.84,52300.0,57.3099,57.3524,57.2533,57.2533,52300.0
2014-03-03 15:50:00,80.85,80.96,80.84,80.9,52100.0,57.2603,57.3382,57.2533,57.2957,52100.0
2014-03-03 15:55:00,80.91,80.99,80.86,80.97,80000.0,57.3028,57.3595,57.2674,57.3453,80000.0
2014-03-04 09:30:00,80.25,82.07,80.25,81.88,44800.0,56.8354,58.1244,56.8354,57.9898,44800.0
2014-03-04 09:35:00,81.81,81.88,81.73,81.83,16700.0,57.9402,57.9898,57.8836,57.9544,16700.0
2014-03-04 09:40:00,81.8,81.8,81.35,81.51,20000.0,57.9332,57.9332,57.6145,57.7278,20000.0
2014-03-04 09:45:00,81.52,81.74,81.52,81.69,13200.0,57.7348,57.8907,57.7348,57.8552,13200.0
2014-03-04 09:50:00,81.72,81.92,81.7,81.9,18000.0,57.8765,58.0181,57.8623,58.004,18000.0
2014-03-04 09:55:00,81.87,81.99,81.85,81.95,31800.0,57.9827,58.0677,57.9686,58.0394,31800.0
2014-03-04 10:00:00,81.97,82.01,81.88,81.94,65200.0,58.0536,58.0819,57.9898,58.0323,65200.0
2014-03-04 10:05:00,81.95,81.98,81.88,81.97,9900.0,58.0394,58.0606,57.9898,58.0536,9900.0
2014-03-04 10:10:00,81.97,82.03,81.93,81.97,33700.0,58.0536,58.096,58.0252,58.0536,33700.0
2014-03-04 10:15:00,81.98,82.0,81.89,81.94,24800.0,58.0606,58.0748,57.9969,58.0323,24800.0
2014-03-04 10:20:00,81.95,82.01,81.91,81.95,32800.0,58.0394,58.0819,58.0111,58.0394,32800.0
2014-03-04 10:25:00,81.94,81.96,81.9,81.93,55000.0,58.0323,58.0465,58.004,58.0252,55000.0
2014-03-04 10:30:00,81.94,81.96,81.89,81.93,18500.0,58.0323,58.0465,57.9969,58.0252,18500.0
2014-03-04 10:35:00,81.95,82.0,81.9,81.94,17800.0,58.0394,58.0748,58.004,58.0323,17800.0
2014-03-04 10:40:00,81.95,81.97,81.87,81.91,27100.0,58.0394,58.0536,57.9827,58.0111,27100.0
2014-03-04 10:45:00,81.9,81.94,81.71,81.71,11300.0,58.004,58.0323,57.8694,57.8694,11300.0
2014-03-04 10:50:00,81.71,81.78,81.71,81.74,8500.0,57.8694,57.919,57.8694,57.8907,8500.0
2014-03-04 10:55:00,81.72,81.72,81.63,81.69,45900.0,57.8765,57.8765,57.8128,57.8552,45900.0
2014-03-04 11:00:00,81.7,81.74,81.66,81.73,16100.0,57.8623,57.8907,57.834,57.8836,16100.0
2014-03-04 11:05:00,81.75,81.77,81.74,81.74,12400.0,57.8977,57.9119,57.8907,57.8907,12400.0
2014-03-04 11:10:00,81.75,81.78,81.7,81.75,12200.0,57.8977,57.919,57.8623,57.8977,12200.0
2014-03-04 11:15:00,81.75,81.86,81.75,81.85,6700.0,57.8977,57.9756,57.8977,57.9686,6700.0
2014-03-04 11:20:00,81.87,81.88,81.83,81.88,8900.0,57.9827,57.9898,57.9544,57.9898,8900.0
2014-03-04 11:25:00,81.89,81.91,81.85,81.86,15800.0,57.9969,58.0111,57.9686,57.9756,15800.0
2014-03-04 11:30:00,81.85,81.89,81.78,81.81,16400.0,57.9686,57.9969,57.919,57.9402,16400.0
2014-03-04 11:35:00,81.82,81.86,81.78,81.83,36400.0,57.9473,57.9756,57.919,57.9544,36400.0
2014-03-04 11:40:00,81.84,81.86,81.75,81.76,19400.0,57.9615,57.9756,57.8977,57.9048,19400.0
2014-03-04 11:45:00,81.75,81.85,81.75,81.85,6100.0,57.8977,57.9686,57.8977,57.9686,6100.0
2014-03-04 11:50:00,81.87,81.87,81.81,81.83,19300.0,57.9827,57.9827,57.9402,57.9544,19300.0
2014-03-04 11:55:00,81.81,81.83,81.76,81.82,7400.0,57.9402,57.9544,57.9048,57.9473,7400.0
2014-03-04 12:00:00,81.81,81.86,81.79,81.81,6100.0,57.9402,57.9756,57.9261,57.9402,6100.0
2014-03-04 12:05:00,81.81,81.81,81.77,81.78,9300.0,57.9402,57.9402,57.9119,57.919,9300.0
2014-03-04 12:10:00,81.79,81.9,81.79,81.86,5500.0,57.9261,58.004,57.9261,57.9756,5500.0
2014-03-04 12:15:00,81.88,81.94,81.86,81.92,7600.0,57.9898,58.0323,57.9756,58.0181,7600.0
2014-03-04 12:20:00,81.94,82.02,81.88,81.89,12300.0,58.0323,58.089,57.9898,57.9969,12300.0
2014-03-04 12:25:00,81.91,82.02,81.9,82.0,12500.0,58.0111,58.089,58.004,58.0748,12500.0
2014-03-04 12:30:00,81.99,82.03,81.95,82.0,14400.0,58.0677,58.096,58.0394,58.0748,14400.0
2014-03-04 12:35:00,81.99,82.09,81.97,82.05,5000.0,58.0677,58.1385,58.0536,58.1102,5000.0
2014-03-04 12:40:00,82.08,82.08,81.98,82.02,5700.0,58.1315,58.1315,58.0606,58.089,5700.0
2014-03-04 12:45:00,82.05,82.1,82.05,82.1,7800.0,58.1102,58.1456,58.1102,58.1456,7800.0
2014-03-04 12:50:00,82.1,82.16,82.06,82.06,10200.0,58.1456,58.1881,58.1173,58.1173,10200.0
2014-03-04 12:55:00,82.05,82.06,82.01,82.06,6000.0,58.1102,58.1173,58.0819,58.1173,6000.0
2014-03-04 13:00:00,82.08,82.1,82.03,82.04,7000.0,58.1315,58.1456,58.096,58.1031,7000.0
2014-03-04 13:05:00,82.04,82.12,82.03,82.04,6900.0,58.1031,58.1598,58.096,58.1031,6900.0
2014-03-04 13:10:00,82.06,82.1,82.05,82.08,9500.0,58.1173,58.1456,58.1102,58.1315,9500.0
2014-03-04 13:15:00,82.07,82.14,82.05,82.06,18800.0,58.1244,58.174,58.1102,58.1173,18800.0
2014-03-04 13:20:00,82.04,82.06,81.95,81.95,11200.0,58.1031,58.1173,58.0394,58.0394,11200.0
2014-03-04 13:25:00,81.96,82.1,81.95,82.1,15800.0,58.0465,58.1456,58.0394,58.1456,15800.0
2014-03-04 13:30:00,82.09,82.12,82.03,82.04,10500.0,58.1385,58.1598,58.096,58.1031,10500.0
2014-03-04 13:35:00,82.05,82.1,82.03,82.08,8500.0,58.1102,58.1456,58.096,58.1315,8500.0
2014-03-04 13:40:00,82.07,82.1,82.04,82.04,10600.0,58.1244,58.1456,58.1031,58.1031,10600.0
2014-03-04 13:45:00,82.04,82.08,81.9,81.9,15200.0,58.1031,58.1315,58.004,58.004,15200.0
2014-03-04 13:50:00,81.87,81.95,81.79,81.83,21100.0,57.9827,58.0394,57.9261,57.9544,21100.0
2014-03-04 13:55:00,81.83,81.85,81.77,81.78,22700.0,57.9544,57.9686,57.9119,57.919,22700.0
2014-03-04 14:00:00,81.78,81.8,81.66,81.71,14700.0,57.919,57.9332,57.834,57.8694,14700.0
2014-03-04 14:05:00,81.72,81.77,81.64,81.75,18900.0,57.8765,57.9119,57.8198,57.8977,18900.0
2014-03-04 14:10:00,81.76,81.83,81.71,81.77,9900.0,57.9048,57.9544,57.8694,57.9119,9900.0
2014-03-04 14:15:00,81.78,81.82,81.69,81.7,10200.0,57.919,57.9473,57.8552,57.8623,10200.0
2014-03-04 14:20:00,81.71,81.78,81.69,81.71,9500.0,57.8694,57.919,57.8552,57.8694,9500.0
2014-03-04 14:25:00,81.7,81.7,81.61,81.65,12600.0,57.8623,57.8623,57.7986,57.8269,12600.0
2014-03-04 14:30:00,81.65,81.73,81.64,81.67,11400.0,57.8269,57.8836,57.8198,57.8411,11400.0
2014-03-04 14:35:00,81.67,81.67,81.53,81.58,9700.0,57.8411,57.8411,57.7419,57.7773,9700.0
2014-03-04 14:40:00,81.61,81.65,81.58,81.64,10000.0,57.7986,57.8269,57.7773,57.8198,10000.0
2014-03-04 14:45:00,81.65,81.72,81.65,81.68,6600.0,57.8269,57.8765,57.8269,57.8482,6600.0
2014-03-04 14:50:00,81.68,81.8,81.68,81.78,12100.0,57.8482,57.9332,57.8482,57.919,12100.0
2014-03-04 14:55:00,81.76,81.86,81.75,81.8,9500.0,57.9048,57.9756,57.8977,57.9332,9500.0
2014-03-04 15:00:00,81.8,81.9,81.8,81.86,14200.0,57.9332,58.004,57.9332,57.9756,14200.0
2014-03-04 15:05:00,81.86,81.96,81.84,81.93,14500.0,57.9756,58.0465,57.9615,58.0252,14500.0
2014-03-04 15:10:00,81.93,81.99,81.92,81.95,18300.0,58.0252,58.0677,58.0181,58.0394,18300.0
2014-03-04 15:15:00,81.95,82.06,81.9,82.06,24600.0,58.0394,58.1173,58.004,58.1173,24600.0
2014-03-04 15:20:00,82.07,82.16,82.03,82.13,22500.0,58.1244,58.1881,58.096,58.1669,22500.0
2014-03-04 15:25:00,82.12,82.15,82.03,82.1,25500.0,58.1598,58.181,58.096,58.1456,25500.0
2014-03-04 15:30:00,82.1,82.15,82.09,82.15,22700.0,58.1456,58.181,58.1385,58.181,22700.0
2014-03-04 15:35:00,82.15,82.21,82.11,82.11,29000.0,58.181,58.2235,58.1527,58.1527,29000.0
2014-03-04 15:40:00,82.11,82.21,82.11,82.2,30100.0,58.1527,58.2235,58.1527,58.2164,30100.0
2014-03-04 15:45:00,82.21,82.22,82.04,82.04,57800.0,58.2235,58.2306,58.1031,58.1031,57800.0
2014-03-04 15:50:00,82.05,82.09,82.02,82.08,55100.0,58.1102,58.1385,58.089,58.1315,55100.0
2014-03-04 15:55:00,82.08,82.1,81.99,82.02,103200.0,58.1315,58.1456,58.0677,58.089,103200.0
2014-03-05 09:30:00,82.12,82.48,82.12,82.26,69200.0,58.1598,58.4147,58.1598,58.2589,69200.0
2014-03-05 09:35:00,82.25,82.44,82.25,82.44,28000.0,58.2519,58.3864,58.2519,58.3864,28000.0
2014-03-05 09:40:00,82.45,82.65,82.41,82.61,59800.0,58.3935,58.5351,58.3652,58.5068,59800.0
2014-03-05 09:45:00,82.6,82.68,82.47,82.52,61700.0,58.4997,58.5564,58.4077,58.4431,61700.0
2014-03-05 09:50:00,82.51,82.61,82.48,82.54,25900.0,58.436,58.5068,58.4147,58.4572,25900.0
2014-03-05 09:55:00,82.53,82.62,82.38,82.42,27600.0,58.4502,58.5139,58.3439,58.3723,27600.0
2014-03-05 10:00:00,82.42,82.51,82.33,82.47,25200.0,58.3723,58.436,58.3085,58.4077,25200.0
2014-03-05 10:05:00,82.48,82.58,82.47,82.48,15800.0,58.4147,58.4856,58.4077,58.4147,15800.0
2014-03-05 10:10:00,82.48,82.52,82.37,82.42,12800.0,58.4147,58.4431,58.3368,58.3723,12800.0
2014-03-05 10:15:00,82.42,82.46,82.33,82.41,27300.0,58.3723,58.4006,58.3085,58.3652,27300.0
2014-03-05 10:20:00,82.39,82.42,82.31,82.38,18700.0,58.351,58.3723,58.2944,58.3439,18700.0
2014-03-05 10:25:00,82.38,82.48,82.34,82.34,15500.0,58.3439,58.4147,58.3156,58.3156,15500.0
2014-03-05 10:30:00,82.36,82.42,82.33,82.41,12200.0,58.3298,58.3723,58.3085,58.3652,12200.0
2014-03-05 10:35:00,82.41,82.47,82.39,82.41,12300.0,58.3652,58.4077,58.351,58.3652,12300.0
2014-03-05 10:40:00,82.41,82.42,82.33,82.4,22900.0,58.3652,58.3723,58.3085,58.3581,22900.0
2014-03-05 10:45:00,82.41,82.41,82.22,82.25,26300.0,58.3652,58.3652,58.2306,58.2519,26300.0
2014-03-05 10:50:00,82.23,82.48,82.21,82.43,59100.0,58.2377,58.4147,58.2235,58.3793,59100.0
2014-03-05 10:55:00,82.42,82.44,82.35,82.35,28300.0,58.3723,58.3864,58.3227,58.3227,28300.0
2014-03-05 11:00:00,82.38,82.57,82.34,82.52,39300.0,58.3439,58.4785,58.3156,58.4431,39300.0
2014-03-05 11:05:00,82.54,82.55,82.41,82.42,26300.0,58.4572,58.4643,58.3652,58.3723,26300.0
2014-03-05 11:10:00,82.41,82.41,82.37,82.38,14100.0,58.3652,58.3652,58.3368,58.3439,14100.0
2014-03-05 11:15:00,82.37,82.4,82.32,82.33,21700.0,58.3368,58.3581,58.3014,58.3085,21700.0
2014-03-05 11:20:00,82.31,82.34,82.29,82.31,17000.0,58.2944,58.3156,58.2802,58.2944,17000.0
2014-03-05 11:25:00,82.31,82.35,82.22,82.25,13700.0,58.2944,58.3227,58.2306,58.2519,13700.0
2014-03-05 11:30:00,82.23,82.28,82.23,82.25,16300.0,58.2377,58.2731,58.2377,58.2519,16300.0
2014-03-05 11:35:00,82.26,82.3,82.21,82.29,19400.0,58.2589,58.2873,58.2235,58.2802,19400.0
2014-03-05 11:40:00,82.28,82.28,82.18,82.23,19400.0,58.2731,58.2731,58.2023,58.2377,19400.0
2014-03-05 11:45:00,82.25,82.31,82.21,82.3,13200.0,58.2519,58.2944,58.2235,58.2873,13200.0
2014-03-05 11:50:00,82.31,82.4,82.31,82.38,5900.0,58.2944,58.3581,58.2944,58.3439,5900.0
2014-03-05 11:55:00,82.37,82.38,82.36,82.38,6000.0,58.3368,58.3439,58.3298,58.3439,6000.0
2014-03-05 12:00:00,82.37,82.41,82.34,82.4,6800.0,58.3368,58.3652,58.3156,58.3581,6800.0
2014-03-05 12:05:00,82.38,82.42,82.35,82.42,12200.0,58.3439,58.3723,58.3227,58.3723,12200.0
2014-03-05 12:10:00,82.41,82.41,82.32,82.33,18200.0,58.3652,58.3652,58.3014,58.3085,18200.0
2014-03-05 12:15:00,82.33,82.43,82.33,82.39,16400.0,58.3085,58.3793,58.3085,58.351,16400.0
2014-03-05 12:20:00,82.39,82.42,82.38,82.4,9900.0,58.351,58.3723,58.3439,58.3581,9900.0
2014-03-05 12:25:00,82.39,82.44,82.39,82.4,8200.0,58.351,58.3864,58.351,58.3581,8200.0
2014-03-05 12:30:00,82.42,82.44,82.37,82.37,9100.0,58.3723,58.3864,58.3368,58.3368,9100.0
2014-03-05 12:35:00,82.38,82.45,82.36,82.36,15100.0,58.3439,58.3935,58.3298,58.3298,15100.0
2014-03-05 12:40:00,82.37,82.42,82.36,82.36,6700.0,58.3368,58.3723,58.3298,58.3298,6700.0
2014-03-05 12:45:00,82.39,82.45,82.36,82.45,9000.0,58.351,58.3935,58.3298,58.3935,9000.0
2014-03-05 12:50:00,82.44,82.44,82.35,82.35,8300.0,58.3864,58.3864,58.3227,58.3227,8300.0
2014-03-05 12:55:00,82.36,82.45,82.36,82.45,24600.0,58.3298,58.3935,58.3298,58.3935,24600.0
2014-03-05 13:00:00,82.45,82.61,82.44,82.61,17200.0,58.3935,58.5068,58.3864,58.5068,17200.0
2014-03-05 13:05:00,82.59,82.7,82.57,82.7,13900.0,58.4927,58.5706,58.4785,58.5706,13900.0
2014-03-05 13:10:00,82.7,82.81,82.7,82.8,34100.0,58.5706,58.6485,58.5706,58.6414,34100.0
2014-03-05 13:15:00,82.81,82.86,82.79,82.8,19300.0,58.6485,58.6839,58.6343,58.6414,19300.0
2014-03-05 13:20:00,82.8,82.87,82.8,82.83,21400.0,58.6414,58.691,58.6414,58.6626,21400.0
2014-03-05 13:25:00,82.84,82.85,82.78,82.8,21100.0,58.6697,58.6768,58.6272,58.6414,21100.0
2014-03-05 13:30:00,82.79,82.81,82.77,82.81,24100.0,58.6343,58.6485,58.6201,58.6485,24100.0
2014-03-05 13:35:00,82.79,82.81,82.75,82.76,14200.0,58.6343,58.6485,58.606,58.6131,14200.0
2014-03-05 13:40:00,82.74,82.77,82.67,82.71,14300.0,58.5989,58.6201,58.5493,58.5776,14300.0
2014-03-05 13:45:00,82.71,82.77,82.67,82.7,16300.0,58.5776,58.6201,58.5493,58.5706,16300.0
2014-03-05 13:50:00,82.69,82.73,82.66,82.7,35100.0,58.5635,58.5918,58.5422,58.5706,35100.0
2014-03-05 13:55:00,82.71,82.75,82.66,82.75,21500.0,58.5776,58.606,58.5422,58.606,21500.0
2014-03-05 14:00:00,82.75,82.86,82.74,82.77,24200.0,58.606,58.6839,58.5989,58.6201,24200.0
2014-03-05 14:05:00,82.77,82.82,82.77,82.79,16300.0,58.6201,58.6555,58.6201,58.6343,16300.0
2014-03-05 14:10:00,82.8,82.83,82.75,82.75,13000.0,58.6414,58.6626,58.606,58.606,13000.0
2014-03-05 14:15:00,82.75,82.76,82.69,82.76,19700.0,58.606,58.6131,58.5635,58.6131,19700.0
2014-03-05 14:20:00,82.76,82.81,82.73,82.77,19600.0,58.6131,58.6485,58.5918,58.6201,19600.0
2014-03-05 14:25:00,82.77,82.84,82.76,82.8,22100.0,58.6201,58.6697,58.6131,58.6414,22100.0
2014-03-05 14:30:00,82.81,82.81,82.72,82.73,19000.0,58.6485,58.6485,58.5847,58.5918,19000.0
2014-03-05 14:35:00,82.72,82.77,82.71,82.73,28900.0,58.5847,58.6201,58.5776,58.5918,28900.0
2014-03-05 14:40:00,82.73,82.75,82.69,82.69,23600.0,58.5918,58.606,58.5635,58.5635,23600.0
2014-03-05 14:45:00,82.69,82.69,82.65,82.67,22700.0,58.5635,58.5635,58.5351,58.5493,22700.0
2014-03-05 14:50:00,82.67,82.69,82.66,82.67,26400.0,58.5493,58.5635,58.5422,58.5493,26400.0
2014-03-05 14:55:00,82.67,82.78,82.67,82.73,16600.0,58.5493,58.6272,58.5493,58.5918,16600.0
2014-03-05 15:00:00,82.74,82.77,82.73,82.75,20900.0,58.5989,58.6201,58.5918,58.606,20900.0
2014-03-05 15:05:00,82.76,82.83,82.72,82.74,31500.0,58.6131,58.6626,58.5847,58.5989,31500.0
2014-03-05 15:10:00,82.75,82.83,82.75,82.79,51200.0,58.606,58.6626,58.606,58.6343,51200.0
2014-03-05 15:15:00,82.78,82.81,82.78,82.78,27900.0,58.6272,58.6485,58.6272,58.6272,27900.0
2014-03-05 15:20:00,82.78,82.82,82.76,82.81,27100.0,58.6272,58.6555,58.6131,58.6485,27100.0
2014-03-05 15:25:00,82.81,82.84,82.78,82.83,28000.0,58.6485,58.6697,58.6272,58.6626,28000.0
2014-03-05 15:30:00,82.82,82.83,82.79,82.82,31000.0,58.6555,58.6626,58.6343,58.6555,31000.0
2014-03-05 15:35:00,82.81,82.82,82.78,82.8,44800.0,58.6485,58.6555,58.6272,58.6414,44800.0
2014-03-05 15:40:00,82.8,82.81,82.77,82.81,36500.0,58.6414,58.6485,58.6201,58.6485,36500.0
2014-03-05 15:45:00,82.8,82.84,82.79,82.84,55200.0,58.6414,58.6697,58.6343,58.6697,55200.0
2014-03-05 15:50:00,82.84,82.89,82.83,82.89,90000.0,58.6697,58.7051,58.6626,58.7051,90000.0
2014-03-05 15:55:00,82.9,82.98,82.89,82.95,134800.0,58.7122,58.7689,58.7051,58.7476,134800.0
2014-03-06 09:30:00,83.04,83.09,82.85,82.95,29900.0,58.8114,58.8468,58.6768,58.7476,29900.0
2014-03-06 09:35:00,82.94,83.06,82.88,83.03,27200.0,58.7405,58.8255,58.698,58.8043,27200.0
2014-03-06 09:40:00,83.07,83.3,83.04,83.2,28800.0,58.8326,58.9955,58.8114,58.9247,28800.0
2014-03-06 09:45:00,83.2,83.48,83.2,83.42,28400.0,58.9247,59.123,58.9247,59.0805,28400.0
2014-03-06 09:50:00,83.43,83.59,83.43,83.57,42400.0,59.0876,59.2009,59.0876,59.1867,42400.0
2014-03-06 09:55:00,83.56,83.56,83.39,83.41,22800.0,59.1796,59.1796,59.0592,59.0734,22800.0
2014-03-06 10:00:00,83.37,83.5,83.36,83.46,25100.0,59.0451,59.1371,59.038,59.1088,25100.0
2014-03-06 10:05:00,83.46,83.5,83.41,83.44,30400.0,59.1088,59.1371,59.0734,59.0946,30400.0
2014-03-06 10:10:00,83.44,83.44,83.31,83.39,24000.0,59.0946,59.0946,59.0026,59.0592,24000.0
2014-03-06 10:15:00,83.4,83.4,83.27,83.27,11200.0,59.0663,59.0663,58.9743,58.9743,11200.0
2014-03-06 10:20:00,83.3,83.42,83.27,83.35,16600.0,58.9955,59.0805,58.9743,59.0309,16600.0
2014-03-06 10:25:00,83.35,83.41,83.27,83.33,16100.0,59.0309,59.0734,58.9743,59.0167,16100.0
2014-03-06 10:30:00,83.35,83.41,83.19,83.19,30500.0,59.0309,59.0734,58.9176,58.9176,30500.0
2014-03-06 10:35:00,83.19,83.19,83.09,83.13,12500.0,58.9176,58.9176,58.8468,58.8751,12500.0
2014-03-06 10:40:00,83.13,83.16,83.06,83.08,19300.0,58.8751,58.8963,58.8255,58.8397,19300.0
2014-03-06 10:45:00,83.09,83.09,83.02,83.05,30300.0,58.8468,58.8468,58.7972,58.8184,30300.0
2014-03-06 10:50:00,83.04,83.11,83.01,83.1,27900.0,58.8114,58.8609,58.7901,58.8539,27900.0
2014-03-06 10:55:00,83.11,83.13,83.07,83.07,16300.0,58.8609,58.8751,58.8326,58.8326,16300.0
2014-03-06 11:00:00,83.08,83.12,83.02,83.03,24000.0,58.8397,58.868,58.7972,58.8043,24000.0
2014-03-06 11:05:00,83.05,83.14,83.04,83.09,26700.0,58.8184,58.8822,58.8114,58.8468,26700.0
2014-03-06 11:10:00,83.09,83.2,83.07,83.12,24400.0,58.8468,58.9247,58.8326,58.868,24400.0
2014-03-06 11:15:00,83.12,83.12,83.05,83.06,10700.0,58.868,58.868,58.8184,58.8255,10700.0
2014-03-06 11:20:00,83.05,83.13,83.03,83.08,16900.0,58.8184,58.8751,58.8043,58.8397,16900.0
2014-03-06 11:25:00,83.07,83.08,83.0,83.05,7000.0,58.8326,58.8397,58.783,58.8184,7000.0
2014-03-06 11:30:00,83.07,83.08,83.01,83.07,10300.0,58.8326,58.8397,58.7901,58.8326,10300.0
2014-03-06 11:35:00,83.06,83.06,82.99,82.99,8700.0,58.8255,58.8255,58.7759,58.7759,8700.0
2014-03-06 11:40:00,83.0,83.06,83.0,83.05,11200.0,58.783,58.8255,58.783,58.8184,11200.0
2014-03-06 11:45:00,83.04,83.05,82.98,83.02,8000.0,58.8114,58.8184,58.7689,58.7972,8000.0
2014-03-06 11:50:00,83.0,83.01,82.97,83.0,17600.0,58.783,58.7901,58.7618,58.783,17600.0
2014-03-06 11:55:00,83.01,83.06,83.01,83.01,7700.0,58.7901,58.8255,58.7901,58.7901,7700.0
2014-03-06 12:00:00,83.0,83.04,82.99,83.0,9300.0,58.783,58.8114,58.7759,58.783,9300.0
2014-03-06 12:05:00,83.02,83.11,83.02,83.07,13000.0,58.7972,58.8609,58.7972,58.8326,13000.0
2014-03-06 12:10:00,83.07,83.1,83.03,83.03,7900.0,58.8326,58.8539,58.8043,58.8043,7900.0
2014-03-06 12:15:00,83.04,83.1,83.04,83.08,9900.0,58.8114,58.8539,58.8114,58.8397,9900.0
2014-03-06 12:20:00,83.08,83.08,83.02,83.03,4600.0,58.8397,58.8397,58.7972,58.8043,4600.0
2014-03-06 12:25:00,83.02,83.05,82.99,82.99,4900.0,58.7972,58.8184,58.7759,58.7759,4900.0
2014-03-06 12:30:00,83.0,83.06,83.0,83.01,6000.0,58.783,58.8255,58.783,58.7901,6000.0
2014-03-06 12:35:00,83.01,83.04,82.98,83.01,7600.0,58.7901,58.8114,58.7689,58.7901,7600.0
2014-03-06 12:40:00,83.03,83.06,83.02,83.02,7700.0,58.8043,58.8255,58.7972,58.7972,7700.0
2014-03-06 12:45:00,83.03,83.04,82.99,83.0,9300.0,58.8043,58.8114,58.7759,58.783,9300.0
2014-03-06 12:50:00,83.01,83.01,82.97,82.99,47400.0,58.7901,58.7901,58.7618,58.7759,47400.0
2014-03-06 12:55:00,82.99,82.99,82.94,82.95,9300.0,58.7759,58.7759,58.7405,58.7476,9300.0
2014-03-06 13:00:00,82.96,83.01,82.93,82.94,20800.0,58.7547,58.7901,58.7335,58.7405,20800.0
2014-03-06 13:05:00,82.94,82.95,82.89,82.93,11700.0,58.7405,58.7476,58.7051,58.7335,11700.0
2014-03-06 13:10:00,82.93,82.94,82.86,82.87,14500.0,58.7335,58.7405,58.6839,58.691,14500.0
2014-03-06 13:15:00,82.86,82.87,82.83,82.84,14300.0,58.6839,58.691,58.6626,58.6697,14300.0
2014-03-06 13:20:00,82.84,82.88,82.8,82.88,20400.0,58.6697,58.698,58.6414,58.698,20400.0
2014-03-06 13:25:00,82.89,82.9,82.83,82.83,11900.0,58.7051,58.7122,58.6626,58.6626,11900.0
2014-03-06 13:30:00,82.84,82.91,82.83,82.83,19900.0,58.6697,58.7193,58.6626,58.6626,19900.0
2014-03-06 13:35:00,82.82,82.88,82.81,82.82,12700.0,58.6555,58.698,58.6485,58.6555,12700.0
2014-03-06 13:40:00,82.82,82.88,82.79,82.88,18400.0,58.6555,58.698,58.6343,58.698,18400.0
2014-03-06 13:45:00,82.88,82.9,82.76,82.82,18400.0,58.698,58.7122,58.6131,58.6555,18400.0
2014-03-06 13:50:00,82.82,82.86,82.76,82.77,17100.0,58.6555,58.6839,58.6131,58.6201,17100.0
2014-03-06 13:55:00,82.78,82.85,82.71,82.85,20500.0,58.6272,58.6768,58.5776,58.6768,20500.0
2014-03-06 14:00:00,82.85,82.93,82.82,82.9,17700.0,58.6768,58.7335,58.6555,58.7122,17700.0
2014-03-06 14:05:00,82.9,82.98,82.9,82.92,27500.0,58.7122,58.7689,58.7122,58.7264,27500.0
2014-03-06 14:10:00,82.92,82.92,82.88,82.89,12000.0,58.7264,58.7264,58.698,58.7051,12000.0
2014-03-06 14:15:00,82.88,82.92,82.81,82.87,16300.0,58.698,58.7264,58.6485,58.691,16300.0
2014-03-06 14:20:00,82.87,82.93,82.87,82.92,9800.0,58.691,58.7335,58.691,58.7264,9800.0
2014-03-06 14:25:00,82.91,82.94,82.86,82.89,24800.0,58.7193,58.7405,58.6839,58.7051,24800.0
2014-03-06 14:30:00,82.88,82.89,82.84,82.87,11300.0,58.698,58.7051,58.6697,58.691,11300.0
2014-03-06 14:35:00,82.86,82.92,82.86,82.89,5200.0,58.6839,58.7264,58.6839,58.7051,5200.0
2014-03-06 14:40:00,82.9,82.98,82.9,82.93,13700.0,58.7122,58.7689,58.7122,58.7335,13700.0
2014-03-06 14:45:00,82.94,82.94,82.84,82.84,11000.0,58.7405,58.7405,58.6697,58.6697,11000.0
2014-03-06 14:50:00,82.85,82.87,82.83,82.87,12900.0,58.6768,58.691,58.6626,58.691,12900.0
2014-03-06 14:55:00,82.87,82.87,82.83,82.86,8600.0,58.691,58.691,58.6626,58.6839,8600.0
2014-03-06 15:00:00,82.87,82.93,82.87,82.92,15000.0,58.691,58.7335,58.691,58.7264,15000.0
2014-03-06 15:05:00,82.92,82.92,82.86,82.87,16000.0,58.7264,58.7264,58.6839,58.691,16000.0
2014-03-06 15:10:00,82.87,82.87,82.83,82.87,12200.0,58.691,58.691,58.6626,58.691,12200.0
2014-03-06 15:15:00,82.87,82.96,82.87,82.94,22400.0,58.691,58.7547,58.691,58.7405,22400.0
2014-03-06 15:20:00,82.94,82.94,82.86,82.86,19100.0,58.7405,58.7405,58.6839,58.6839,19100.0
2014-03-06 15:25:00,82.85,82.93,82.85,82.93,14600.0,58.6768,58.7335,58.6768,58.7335,14600.0
2014-03-06 15:30:00,82.93,82.99,82.93,82.94,12300.0,58.7335,58.7759,58.7335,58.7405,12300.0
2014-03-06 15:35:00,82.95,83.0,82.92,82.93,16500.0,58.7476,58.783,58.7264,58.7335,16500.0
2014-03-06 15:40:00,82.93,82.93,82.86,82.87,22400.0,58.7335,58.7335,58.6839,58.691,22400.0
2014-03-06 15:45:00,82.86,82.86,82.8,82.8,29000.0,58.6839,58.6839,58.6414,58.6414,29000.0
2014-03-06 15:50:00,82.8,82.8,82.74,82.8,49900.0,58.6414,58.6414,58.5989,58.6414,49900.0
2014-03-06 15:55:00,82.8,82.85,82.73,82.85,183400.0,58.6414,58.6768,58.5918,58.6768,183400.0
2014-03-07 09:30:00,83.4,83.65,83.29,83.61,46600.0,59.0663,59.2434,58.9884,59.215,46600.0
2014-03-07 09:35:00,83.64,83.8,83.58,83.59,37900.0,59.2363,59.3496,59.1938,59.2009,37900.0
2014-03-07 09:40:00,83.62,83.98,83.59,83.81,44200.0,59.2221,59.4771,59.2009,59.3567,44200.0
2014-03-07 09:45:00,83.79,84.0,83.79,83.89,65500.0,59.3425,59.4913,59.3425,59.4134,65500.0
2014-03-07 09:50:00,83.89,84.0,83.79,83.93,34700.0,59.4134,59.4913,59.3425,59.4417,34700.0
2014-03-07 09:55:00,83.95,84.07,83.84,84.03,23800.0,59.4558,59.5408,59.3779,59.5125,23800.0
2014-03-07 10:00:00,84.01,84.19,83.99,84.05,42100.0,59.4983,59.6258,59.4842,59.5267,42100.0
2014-03-07 10:05:00,84.01,84.28,83.97,84.2,41100.0,59.4983,59.6896,59.47,59.6329,41100.0
2014-03-07 10:10:00,84.21,84.41,84.18,84.41,44300.0,59.64,59.7816,59.6187,59.7816,44300.0
2014-03-07 10:15:00,84.41,84.58,84.38,84.58,26600.0,59.7816,59.902,59.7604,59.902,26600.0
2014-03-07 10:20:00,84.58,84.65,84.34,84.34,83700.0,59.902,59.9516,59.7321,59.7321,83700.0
2014-03-07 10:25:00,84.34,84.42,84.18,84.3,103400.0,59.7321,59.7887,59.6187,59.7037,103400.0
2014-03-07 10:30:00,84.32,84.42,84.18,84.23,30600.0,59.7179,59.7887,59.6187,59.6542,30600.0
2014-03-07 10:35:00,84.26,84.3,84.2,84.28,18700.0,59.6754,59.7037,59.6329,59.6896,18700.0
2014-03-07 10:40:00,84.25,84.39,84.25,84.3,24000.0,59.6683,59.7675,59.6683,59.7037,24000.0
2014-03-07 10:45:00,84.31,84.32,84.16,84.26,36700.0,59.7108,59.7179,59.6046,59.6754,36700.0
2014-03-07 10:50:00,84.26,84.29,84.09,84.09,22300.0,59.6754,59.6966,59.555,59.555,22300.0
2014-03-07 10:55:00,84.09,84.1,83.93,83.95,21500.0,59.555,59.5621,59.4417,59.4558,21500.0
2014-03-07 11:00:00,83.94,83.94,83.65,83.69,39000.0,59.4488,59.4488,59.2434,59.2717,39000.0
2014-03-07 11:05:00,83.67,83.74,83.57,83.7,26700.0,59.2575,59.3071,59.1867,59.2788,26700.0
2014-03-07 11:10:00,83.69,83.75,83.61,83.74,23600.0,59.2717,59.3142,59.215,59.3071,23600.0
2014-03-07 11:15:00,83.72,83.82,83.69,83.76,64600.0,59.293,59.3638,59.2717,59.3213,64600.0
2014-03-07 11:20:00,83.74,83.84,83.73,83.84,25200.0,59.3071,59.3779,59.3,59.3779,25200.0
2014-03-07 11:25:00,83.81,83.96,83.81,83.94,32300.0,59.3567,59.4629,59.3567,59.4488,32300.0
2014-03-07 11:30:00,83.96,83.96,83.87,83.91,31700.0,59.4629,59.4629,59.3992,59.4275,31700.0
2014-03-07 11:35:00,83.93,84.05,83.93,84.02,16700.0,59.4417,59.5267,59.4417,59.5054,16700.0
2014-03-07 11:40:00,84.03,84.2,83.99,84.2,30400.0,59.5125,59.6329,59.4842,59.6329,30400.0
2014-03-07 11:45:00,84.18,84.24,84.17,84.17,15500.0,59.6187,59.6612,59.6117,59.6117,15500.0
2014-03-07 11:50:00,84.17,84.2,84.09,84.09,11200.0,59.6117,59.6329,59.555,59.555,11200.0
2014-03-07 11:55:00,84.1,84.26,84.1,84.21,18700.0,59.5621,59.6754,59.5621,59.64,18700.0
2014-03-07 12:00:00,84.19,84.2,84.08,84.08,8100.0,59.6258,59.6329,59.5479,59.5479,8100.0
2014-03-07 12:05:00,84.07,84.16,84.07,84.12,10000.0,59.5408,59.6046,59.5408,59.5762,10000.0
2014-03-07 12:10:00,84.13,84.13,84.06,84.08,31200.0,59.5833,59.5833,59.5338,59.5479,31200.0
2014-03-07 12:15:00,84.08,84.1,84.03,84.03,19100.0,59.5479,59.5621,59.5125,59.5125,19100.0
2014-03-07 12:20:00,84.04,84.1,84.02,84.05,20200.0,59.5196,59.5621,59.5054,59.5267,20200.0
2014-03-07 12:25:00,84.05,84.07,84.0,84.07,8300.0,59.5267,59.5408,59.4913,59.5408,8300.0
2014-03-07 12:30:00,84.07,84.08,83.96,83.98,5700.0,59.5408,59.5479,59.4629,59.4771,5700.0
2014-03-07 12:35:00,83.97,84.1,83.96,84.1,16100.0,59.47,59.5621,59.4629,59.5621,16100.0
2014-03-07 12:40:00,84.1,84.15,84.05,84.06,20200.0,59.5621,59.5975,59.5267,59.5338,20200.0
2014-03-07 12:45:00,84.07,84.15,84.07,84.13,7800.0,59.5408,59.5975,59.5408,59.5833,7800.0
2014-03-07 12:50:00,84.12,84.17,84.11,84.13,13100.0,59.5762,59.6117,59.5692,59.5833,13100.0
2014-03-07 12:55:00,84.13,84.25,84.13,84.17,12100.0,59.5833,59.6683,59.5833,59.6117,12100.0
2014-03-07 13:00:00,84.18,84.21,84.09,84.13,11500.0,59.6187,59.64,59.555,59.5833,11500.0
2014-03-07 13:05:00,84.11,84.18,84.11,84.16,17200.0,59.5692,59.6187,59.5692,59.6046,17200.0
2014-03-07 13:10:00,84.15,84.16,84.09,84.14,26300.0,59.5975,59.6046,59.555,59.5904,26300.0
2014-03-07 13:15:00,84.13,84.13,84.02,84.02,15900.0,59.5833,59.5833,59.5054,59.5054,15900.0
2014-03-07 13:20:00,84.01,84.03,83.95,83.99,10300.0,59.4983,59.5125,59.4558,59.4842,10300.0
2014-03-07 13:25:00,83.99,83.99,83.89,83.91,18400.0,59.4842,59.4842,59.4134,59.4275,18400.0
2014-03-07 13:30:00,83.9,83.98,83.85,83.98,15000.0,59.4204,59.4771,59.385,59.4771,15000.0
2014-03-07 13:35:00,83.98,83.98,83.85,83.89,9100.0,59.4771,59.4771,59.385,59.4134,9100.0
2014-03-07 13:40:00,83.88,83.88,83.77,83.78,27700.0,59.4063,59.4063,59.3284,59.3354,27700.0
2014-03-07 13:45:00,83.78,83.8,83.7,83.7,8800.0,59.3354,59.3496,59.2788,59.2788,8800.0
2014-03-07 13:50:00,83.7,83.76,83.67,83.74,7700.0,59.2788,59.3213,59.2575,59.3071,7700.0
2014-03-07 13:55:00,83.75,83.8,83.74,83.75,7500.0,59.3142,59.3496,59.3071,59.3142,7500.0
2014-03-07 14:00:00,83.74,83.77,83.73,83.75,15600.0,59.3071,59.3284,59.3,59.3142,15600.0
2014-03-07 14:05:00,83.76,83.77,83.63,83.63,11500.0,59.3213,59.3284,59.2292,59.2292,11500.0
2014-03-07 14:10:00,83.64,83.75,83.62,83.67,7600.0,59.2363,59.3142,59.2221,59.2575,7600.0
2014-03-07 14:15:00,83.68,83.68,83.62,83.63,8400.0,59.2646,59.2646,59.2221,59.2292,8400.0
2014-03-07 14:20:00,83.63,83.63,83.52,83.6,16300.0,59.2292,59.2292,59.1513,59.208,16300.0
2014-03-07 14:25:00,83.6,83.68,83.59,83.68,8200.0,59.208,59.2646,59.2009,59.2646,8200.0
2014-03-07 14:30:00,83.69,83.76,83.67,83.73,9000.0,59.2717,59.3213,59.2575,59.3,9000.0
2014-03-07 14:35:00,83.76,83.76,83.7,83.7,8200.0,59.3213,59.3213,59.2788,59.2788,8200.0
2014-03-07 14:40:00,83.7,83.74,83.65,83.66,13300.0,59.2788,59.3071,59.2434,59.2505,13300.0
2014-03-07 14:45:00,83.67,83.74,83.67,83.73,11900.0,59.2575,59.3071,59.2575,59.3,11900.0
2014-03-07 14:50:00,83.76,83.83,83.76,83.81,10800.0,59.3213,59.3709,59.3213,59.3567,10800.0
2014-03-07 14:55:00,83.8,83.9,83.78,83.83,8300.0,59.3496,59.4204,59.3354,59.3709,8300.0
2014-03-07 15:00:00,83.85,83.87,83.77,83.79,13900.0,59.385,59.3992,59.3284,59.3425,13900.0
2014-03-07 15:05:00,83.81,83.87,83.78,83.86,10400.0,59.3567,59.3992,59.3354,59.3921,10400.0
2014-03-07 15:10:00,83.83,83.91,83.83,83.91,14200.0,59.3709,59.4275,59.3709,59.4275,14200.0
2014-03-07 15:15:00,83.91,83.95,83.86,83.86,14500.0,59.4275,59.4558,59.3921,59.3921,14500.0
2014-03-07 15:20:00,83.86,83.9,83.82,83.83,13000.0,59.3921,59.4204,59.3638,59.3709,13000.0
2014-03-07 15:25:00,83.83,83.84,83.76,83.76,20100.0,59.3709,59.3779,59.3213,59.3213,20100.0
2014-03-07 15:30:00,83.75,83.82,83.7,83.73,33200.0,59.3142,59.3638,59.2788,59.3,33200.0
2014-03-07 15:35:00,83.73,83.74,83.65,83.68,26000.0,59.3,59.3071,59.2434,59.2646,26000.0
2014-03-07 15:40:00,83.69,83.83,83.67,83.81,26500.0,59.2717,59.3709,59.2575,59.3567,26500.0
2014-03-07 15:45:00,83.82,83.88,83.81,83.86,42600.0,59.3638,59.4063,59.3567,59.3921,42600.0
2014-03-07 15:50:00,83.86,83.9,83.84,83.87,43300.0,59.3921,59.4204,59.3779,59.3992,43300.0
2014-03-07 15:55:00,83.88,83.99,83.84,83.95,160800.0,59.4063,59.4842,59.3779,59.4558,160800.0
2014-03-10 09:30:00,83.82,83.82,83.37,83.38,18800.0,59.3638,59.3638,59.0451,59.0522,18800.0
2014-03-10 09:35:00,83.4,83.84,83.37,83.69,18300.0,59.0663,59.3779,59.0451,59.2717,18300.0
2014-03-10 09:40:00,83.74,83.74,83.52,83.71,10100.0,59.3071,59.3071,59.1513,59.2859,10100.0
2014-03-10 09:45:00,83.77,83.88,83.75,83.79,13300.0,59.3284,59.4063,59.3142,59.3425,13300.0
2014-03-10 09:50:00,83.79,83.79,83.63,83.74,7700.0,59.3425,59.3425,59.2292,59.3071,7700.0
2014-03-10 09:55:00,83.71,83.82,83.61,83.82,14400.0,59.2859,59.3638,59.215,59.3638,14400.0
2014-03-10 10:00:00,83.78,83.8,83.63,83.65,13700.0,59.3354,59.3496,59.2292,59.2434,13700.0
2014-03-10 10:05:00,83.65,83.65,83.55,83.62,28600.0,59.2434,59.2434,59.1726,59.2221,28600.0
2014-03-10 10:10:00,83.59,83.61,83.48,83.53,7600.0,59.2009,59.215,59.123,59.1584,7600.0
2014-03-10 10:15:00,83.51,83.58,83.49,83.54,10900.0,59.1442,59.1938,59.1301,59.1655,10900.0
2014-03-10 10:20:00,83.54,83.64,83.51,83.59,12400.0,59.1655,59.2363,59.1442,59.2009,12400.0
2014-03-10 10:25:00,83.57,83.62,83.51,83.62,6000.0,59.1867,59.2221,59.1442,59.2221,6000.0
2014-03-10 10:30:00,83.59,83.61,83.46,83.49,7900.0,59.2009,59.215,59.1088,59.1301,7900.0
2014-03-10 10:35:00,83.47,83.57,83.43,83.52,20700.0,59.1159,59.1867,59.0876,59.1513,20700.0
2014-03-10 10:40:00,83.51,83.53,83.35,83.43,11200.0,59.1442,59.1584,59.0309,59.0876,11200.0
2014-03-10 10:45:00,83.45,83.56,83.4,83.51,16400.0,59.1017,59.1796,59.0663,59.1442,16400.0
2014-03-10 10:50:00,83.5,83.54,83.45,83.47,27900.0,59.1371,59.1655,59.1017,59.1159,27900.0
2014-03-10 10:55:00,83.49,83.5,83.43,83.48,7000.0,59.1301,59.1371,59.0876,59.123,7000.0
2014-03-10 11:00:00,83.48,83.49,83.41,83.44,8600.0,59.123,59.1301,59.0734,59.0946,8600.0
2014-03-10 11:05:00,83.44,83.65,83.41,83.65,7100.0,59.0946,59.2434,59.0734,59.2434,7100.0
2014-03-10 11:10:00,83.65,83.67,83.6,83.66,36900.0,59.2434,59.2575,59.208,59.2505,36900.0
2014-03-10 11:15:00,83.66,83.69,83.65,83.69,10000.0,59.2505,59.2717,59.2434,59.2717,10000.0
2014-03-10 11:20:00,83.69,83.72,83.63,83.68,8000.0,59.2717,59.293,59.2292,59.2646,8000.0
2014-03-10 11:25:00,83.69,83.77,83.69,83.76,9600.0,59.2717,59.3284,59.2717,59.3213,9600.0
2014-03-10 11:30:00,83.77,83.81,83.74,83.77,15100.0,59.3284,59.3567,59.3071,59.3284,15100.0
2014-03-10 11:35:00,83.77,83.9,83.77,83.86,8800.0,59.3284,59.4204,59.3284,59.3921,8800.0
2014-03-10 11:40:00,83.86,83.88,83.78,83.8,21400.0,59.3921,59.4063,59.3354,59.3496,21400.0
2014-03-10 11:45:00,83.82,83.94,83.81,83.92,14700.0,59.3638,59.4488,59.3567,59.4346,14700.0
2014-03-10 11:50:00,83.92,83.95,83.75,83.77,21200.0,59.4346,59.4558,59.3142,59.3284,21200.0
2014-03-10 11:55:00,83.77,83.8,83.72,83.76,18500.0,59.3284,59.3496,59.293,59.3213,18500.0
2014-03-10 12:00:00,83.76,83.8,83.73,83.78,28800.0,59.3213,59.3496,59.3,59.3354,28800.0
2014-03-10 12:05:00,83.78,83.79,83.66,83.66,19700.0,59.3354,59.3425,59.2505,59.2505,19700.0
2014-03-10 12:10:00,83.65,83.72,83.63,83.69,12600.0,59.2434,59.293,59.2292,59.2717,12600.0
2014-03-10 12:15:00,83.68,83.81,83.68,83.78,5900.0,59.2646,59.3567,59.2646,59.3354,5900.0
2014-03-10 12:20:00,83.78,83.87,83.78,83.85,7800.0,59.3354,59.3992,59.3354,59.385,7800.0
2014-03-10 12:25:00,83.86,83.87,83.76,83.83,8900.0,59.3921,59.3992,59.3213,59.3709,8900.0
2014-03-10 12:30:00,83.83,83.85,83.81,83.85,7800.0,59.3709,59.385,59.3567,59.385,7800.0
2014-03-10 12:35:00,83.86,83.86,83.75,83.75,10300.0,59.3921,59.3921,59.3142,59.3142,10300.0
2014-03-10 12:40:00,83.76,83.76,83.71,83.71,10000.0,59.3213,59.3213,59.2859,59.2859,10000.0
2014-03-10 12:45:00,83.71,83.75,83.67,83.72,14100.0,59.2859,59.3142,59.2575,59.293,14100.0
2014-03-10 12:50:00,83.7,83.71,83.66,83.67,6400.0,59.2788,59.2859,59.2505,59.2575,6400.0
2014-03-10 12:55:00,83.67,83.75,83.6,83.7,16000.0,59.2575,59.3142,59.208,59.2788,16000.0
2014-03-10 13:00:00,83.69,83.74,83.67,83.74,9800.0,59.2717,59.3071,59.2575,59.3071,9800.0
2014-03-10 13:05:00,83.73,83.79,83.73,83.77,15200.0,59.3,59.3425,59.3,59.3284,15200.0
2014-03-10 13:10:00,83.78,83.83,83.75,83.75,13300.0,59.3354,59.3709,59.3142,59.3142,13300.0
2014-03-10 13:15:00,83.75,83.78,83.73,83.76,5400.0,59.3142,59.3354,59.3,59.3213,5400.0
2014-03-10 13:20:00,83.77,83.82,83.77,83.77,5100.0,59.3284,59.3638,59.3284,59.3284,5100.0
2014-03-10 13:25:00,83.77,83.83,83.77,83.83,7100.0,59.3284,59.3709,59.3284,59.3709,7100.0
2014-03-10 13:30:00,83.81,83.81,83.68,83.71,5600.0,59.3567,59.3567,59.2646,59.2859,5600.0
2014-03-10 13:35:00,83.71,83.72,83.64,83.69,5900.0,59.2859,59.293,59.2363,59.2717,5900.0
2014-03-10 13:40:00,83.68,83.68,83.65,83.67,4600.0,59.2646,59.2646,59.2434,59.2575,4600.0
2014-03-10 13:45:00,83.68,83.7,83.66,83.7,5500.0,59.2646,59.2788,59.2505,59.2788,5500.0
2014-03-10 13:50:00,83.69,83.72,83.68,83.68,9700.0,59.2717,59.293,59.2646,59.2646,9700.0
2014-03-10 13:55:00,83.67,83.69,83.63,83.66,7700.0,59.2575,59.2717,59.2292,59.2505,7700.0
2014-03-10 14:00:00,83.67,83.69,83.62,83.65,7600.0,59.2575,59.2717,59.2221,59.2434,7600.0
2014-03-10 14:05:00,83.63,83.72,83.6,83.7,8600.0,59.2292,59.293,59.208,59.2788,8600.0
2014-03-10 14:10:00,83.69,83.74,83.66,83.72,12000.0,59.2717,59.3071,59.2505,59.293,12000.0
2014-03-10 14:15:00,83.73,83.74,83.67,83.69,10200.0,59.3,59.3071,59.2575,59.2717,10200.0
2014-03-10 14:20:00,83.68,83.73,83.66,83.7,9000.0,59.2646,59.3,59.2505,59.2788,9000.0
2014-03-10 14:25:00,83.7,83.75,83.7,83.71,8200.0,59.2788,59.3142,59.2788,59.2859,8200.0
2014-03-10 14:30:00,83.74,83.77,83.74,83.75,5200.0,59.3071,59.3284,59.3071,59.3142,5200.0
2014-03-10 14:35:00,83.75,83.76,83.72,83.76,5200.0,59.3142,59.3213,59.293,59.3213,5200.0
2014-03-10 14:40:00,83.75,83.77,83.71,83.72,5200.0,59.3142,59.3284,59.2859,59.293,5200.0
2014-03-10 14:45:00,83.72,83.79,83.72,83.75,17600.0,59.293,59.3425,59.293,59.3142,17600.0
2014-03-10 14:50:00,83.75,83.79,83.74,83.74,9200.0,59.3142,59.3425,59.3071,59.3071,9200.0
2014-03-10 14:55:00,83.75,83.78,83.73,83.78,6100.0,59.3142,59.3354,59.3,59.3354,6100.0
2014-03-10 15:00:00,83.78,83.8,83.73,83.8,10200.0,59.3354,59.3496,59.3,59.3496,10200.0
2014-03-10 15:05:00,83.8,83.81,83.78,83.8,7200.0,59.3496,59.3567,59.3354,59.3496,7200.0
2014-03-10 15:10:00,83.8,83.81,83.74,83.78,13700.0,59.3496,59.3567,59.3071,59.3354,13700.0
2014-03-10 15:15:00,83.78,83.82,83.75,83.78,13300.0,59.3354,59.3638,59.3142,59.3354,13300.0
2014-03-10 15:20:00,83.78,83.88,83.78,83.88,10900.0,59.3354,59.4063,59.3354,59.4063,10900.0
2014-03-10 15:25:00,83.89,83.89,83.8,83.87,14000.0,59.4134,59.4134,59.3496,59.3992,14000.0
2014-03-10 15:30:00,83.87,83.88,83.78,83.82,48600.0,59.3992,59.4063,59.3354,59.3638,48600.0
2014-03-10 15:35:00,83.81,83.9,83.81,83.89,43200.0,59.3567,59.4204,59.3567,59.4134,43200.0
2014-03-10 15:40:00,83.89,83.92,83.87,83.91,32700.0,59.4134,59.4346,59.3992,59.4275,32700.0
2014-03-10 15:45:00,83.91,84.04,83.91,84.02,112200.0,59.4275,59.5196,59.4275,59.5054,112200.0
2014-03-10 15:50:00,84.02,84.05,83.99,84.03,99900.0,59.5054,59.5267,59.4842,59.5125,99900.0
2014-03-10 15:55:00,84.02,84.11,84.0,84.09,211300.0,59.5054,59.5692,59.4913,59.555,211300.0
2014-03-11 09:30:00,84.06,84.06,83.7,83.73,26500.0,59.5338,59.5338,59.2788,59.3,26500.0
2014-03-11 09:35:00,83.7,83.84,83.67,83.78,8500.0,59.2788,59.3779,59.2575,59.3354,8500.0
2014-03-11 09:40:00,83.8,83.89,83.69,83.75,15500.0,59.3496,59.4134,59.2717,59.3142,15500.0
2014-03-11 09:45:00,83.76,83.76,83.55,83.6,11600.0,59.3213,59.3213,59.1726,59.208,11600.0
2014-03-11 09:50:00,83.59,83.67,83.58,83.61,17600.0,59.2009,59.2575,59.1938,59.215,17600.0
2014-03-11 09:55:00,83.6,83.62,83.53,83.54,3700.0,59.208,59.2221,59.1584,59.1655,3700.0
2014-03-11 10:00:00,83.56,83.56,83.42,83.51,13400.0,59.1796,59.1796,59.0805,59.1442,13400.0
2014-03-11 10:05:00,83.49,83.59,83.43,83.59,7000.0,59.1301,59.2009,59.0876,59.2009,7000.0
2014-03-11 10:10:00,83.59,83.59,83.5,83.58,7200.0,59.2009,59.2009,59.1371,59.1938,7200.0
2014-03-11 10:15:00,83.56,83.67,83.56,83.61,8100.0,59.1796,59.2575,59.1796,59.215,8100.0
2014-03-11 10:20:00,83.62,83.66,83.56,83.56,23800.0,59.2221,59.2505,59.1796,59.1796,23800.0
2014-03-11 10:25:00,83.56,83.63,83.55,83.62,9100.0,59.1796,59.2292,59.1726,59.2221,9100.0
2014-03-11 10:30:00,83.62,83.69,83.6,83.6,5100.0,59.2221,59.2717,59.208,59.208,5100.0
2014-03-11 10:35:00,83.62,83.71,83.62,83.64,13700.0,59.2221,59.2859,59.2221,59.2363,13700.0
2014-03-11 10:40:00,83.64,83.64,83.56,83.6,14900.0,59.2363,59.2363,59.1796,59.208,14900.0
2014-03-11 10:45:00,83.59,83.67,83.59,83.65,4200.0,59.2009,59.2575,59.2009,59.2434,4200.0
2014-03-11 10:50:00,83.67,83.74,83.65,83.72,12100.0,59.2575,59.3071,59.2434,59.293,12100.0
2014-03-11 10:55:00,83.74,83.74,83.62,83.64,13700.0,59.3071,59.3071,59.2221,59.2363,13700.0
2014-03-11 11:00:00,83.63,83.69,83.62,83.65,12500.0,59.2292,59.2717,59.2221,59.2434,12500.0
2014-03-11 11:05:00,83.66,83.7,83.61,83.62,8000.0,59.2505,59.2788,59.215,59.2221,8000.0
2014-03-11 11:10:00,83.61,83.61,83.51,83.51,5800.0,59.215,59.215,59.1442,59.1442,5800.0
2014-03-11 11:15:00,83.5,83.5,83.43,83.43,11300.0,59.1371,59.1371,59.0876,59.0876,11300.0
2014-03-11 11:20:00,83.44,83.45,83.41,83.44,7400.0,59.0946,59.1017,59.0734,59.0946,7400.0
2014-03-11 11:25:00,83.44,83.46,83.42,83.42,8400.0,59.0946,59.1088,59.0805,59.0805,8400.0
2014-03-11 11:30:00,83.42,83.44,83.37,83.43,11900.0,59.0805,59.0946,59.0451,59.0876,11900.0
2014-03-11 11:35:00,83.43,83.43,83.35,83.37,9600.0,59.0876,59.0876,59.0309,59.0451,9600.0
2014-03-11 11:40:00,83.39,83.39,83.21,83.28,22800.0,59.0592,59.0592,58.9318,58.9813,22800.0
2014-03-11 11:45:00,83.28,83.33,83.21,83.31,37200.0,58.9813,59.0167,58.9318,59.0026,37200.0
2014-03-11 11:50:00,83.33,83.42,83.3,83.36,13500.0,59.0167,59.0805,58.9955,59.038,13500.0
2014-03-11 11:55:00,83.34,83.34,83.21,83.21,10800.0,59.0238,59.0238,58.9318,58.9318,10800.0
2014-03-11 12:00:00,83.22,83.22,83.07,83.15,21800.0,58.9388,58.9388,58.8326,58.8893,21800.0
2014-03-11 12:05:00,83.15,83.21,83.05,83.09,11100.0,58.8893,58.9318,58.8184,58.8468,11100.0
2014-03-11 12:10:00,83.07,83.1,83.02,83.02,13000.0,58.8326,58.8539,58.7972,58.7972,13000.0
2014-03-11 12:15:00,83.04,83.04,82.93,83.0,7600.0,58.8114,58.8114,58.7335,58.783,7600.0
2014-03-11 12:20:00,83.0,83.05,82.94,83.05,6400.0,58.783,58.8184,58.7405,58.8184,6400.0
2014-03-11 12:25:00,83.05,83.12,83.04,83.12,6500.0,58.8184,58.868,58.8114,58.868,6500.0
2014-03-11 12:30:00,83.11,83.14,83.1,83.14,3100.0,58.8609,58.8822,58.8539,58.8822,3100.0
2014-03-11 12:35:00,83.14,83.16,83.13,83.13,2200.0,58.8822,58.8963,58.8751,58.8751,2200.0
2014-03-11 12:40:00,83.12,83.2,83.09,83.18,5000.0,58.868,58.9247,58.8468,58.9105,5000.0
2014-03-11 12:45:00,83.19,83.25,83.19,83.24,6300.0,58.9176,58.9601,58.9176,58.953,6300.0
2014-03-11 12:50:00,83.28,83.35,83.27,83.29,6100.0,58.9813,59.0309,58.9743,58.9884,6100.0
2014-03-11 12:55:00,83.29,83.29,83.21,83.22,8000.0,58.9884,58.9884,58.9318,58.9388,8000.0
2014-03-11 13:00:00,83.2,83.22,83.13,83.14,11000.0,58.9247,58.9388,58.8751,58.8822,11000.0
2014-03-11 13:05:00,83.16,83.22,83.12,83.16,15600.0,58.8963,58.9388,58.868,58.8963,15600.0
2014-03-11 13:10:00,83.16,83.32,83.16,83.32,4400.0,58.8963,59.0097,58.8963,59.0097,4400.0
2014-03-11 13:15:00,83.32,83.32,83.24,83.25,3800.0,59.0097,59.0097,58.953,58.9601,3800.0
2014-03-11 13:20:00,83.27,83.34,83.24,83.24,6400.0,58.9743,59.0238,58.953,58.953,6400.0
2014-03-11 13:25:00,83.24,83.26,83.14,83.15,9600.0,58.953,58.9672,58.8822,58.8893,9600.0
2014-03-11 13:30:00,83.15,83.23,83.11,83.23,10800.0,58.8893,58.9459,58.8609,58.9459,10800.0
2014-03-11 13:35:00,83.24,83.31,83.24,83.29,5900.0,58.953,59.0026,58.953,58.9884,5900.0
2014-03-11 13:40:00,83.31,83.36,83.29,83.29,6000.0,59.0026,59.038,58.9884,58.9884,6000.0
2014-03-11 13:45:00,83.28,83.39,83.28,83.37,15000.0,58.9813,59.0592,58.9813,59.0451,15000.0
2014-03-11 13:50:00,83.36,83.38,83.33,83.34,6400.0,59.038,59.0522,59.0167,59.0238,6400.0
2014-03-11 13:55:00,83.34,83.37,83.27,83.37,13100.0,59.0238,59.0451,58.9743,59.0451,13100.0
2014-03-11 14:00:00,83.35,83.37,83.32,83.33,6800.0,59.0309,59.0451,59.0097,59.0167,6800.0
2014-03-11 14:05:00,83.34,83.35,83.26,83.26,5900.0,59.0238,59.0309,58.9672,58.9672,5900.0
2014-03-11 14:10:00,83.27,83.33,83.23,83.24,8900.0,58.9743,59.0167,58.9459,58.953,8900.0
2014-03-11 14:15:00,83.25,83.25,83.2,83.23,6500.0,58.9601,58.9601,58.9247,58.9459,6500.0
2014-03-11 14:20:00,83.23,83.26,83.19,83.19,4100.0,58.9459,58.9672,58.9176,58.9176,4100.0
2014-03-11 14:25:00,83.21,83.26,83.19,83.23,9000.0,58.9318,58.9672,58.9176,58.9459,9000.0
2014-03-11 14:30:00,83.24,83.24,83.12,83.15,17600.0,58.953,58.953,58.868,58.8893,17600.0
2014-03-11 14:35:00,83.15,83.22,83.14,83.22,6400.0,58.8893,58.9388,58.8822,58.9388,6400.0
2014-03-11 14:40:00,83.22,83.23,83.17,83.22,6900.0,58.9388,58.9459,58.9034,58.9388,6900.0
2014-03-11 14:45:00,83.23,83.29,83.22,83.28,6300.0,58.9459,58.9884,58.9388,58.9813,6300.0
2014-03-11 14:50:00,83.27,83.31,83.24,83.28,9700.0,58.9743,59.0026,58.953,58.9813,9700.0
2014-03-11 14:55:00,83.29,83.3,83.22,83.22,10000.0,58.9884,58.9955,58.9388,58.9388,10000.0
2014-03-11 15:00:00,83.22,83.22,83.11,83.16,17400.0,58.9388,58.9388,58.8609,58.8963,17400.0
2014-03-11 15:05:00,83.17,83.21,83.1,83.15,20700.0,58.9034,58.9318,58.8539,58.8893,20700.0
2014-03-11 15:10:00,83.17,83.17,83.04,83.06,24900.0,58.9034,58.9034,58.8114,58.8255,24900.0
2014-03-11 15:15:00,83.06,83.18,83.06,83.16,16900.0,58.8255,58.9105,58.8255,58.8963,16900.0
2014-03-11 15:20:00,83.16,83.31,83.16,83.27,21500.0,58.8963,59.0026,58.8963,58.9743,21500.0
2014-03-11 15:25:00,83.27,83.27,83.18,83.19,15500.0,58.9743,58.9743,58.9105,58.9176,15500.0
2014-03-11 15:30:00,83.2,83.33,83.19,83.31,16000.0,58.9247,59.0167,58.9176,59.0026,16000.0
2014-03-11 15:35:00,83.31,83.31,83.21,83.24,26000.0,59.0026,59.0026,58.9318,58.953,26000.0
2014-03-11 15:40:00,83.25,83.26,83.18,83.19,19300.0,58.9601,58.9672,58.9105,58.9176,19300.0
2014-03-11 15:45:00,83.18,83.19,83.1,83.14,32700.0,58.9105,58.9176,58.8539,58.8822,32700.0
2014-03-11 15:50:00,83.14,83.22,83.12,83.22,45800.0,58.8822,58.9388,58.868,58.9388,45800.0
2014-03-11 15:55:00,83.22,83.27,83.15,83.22,71500.0,58.9388,58.9743,58.8893,58.9388,71500.0
2014-03-12 09:30:00,82.8,83.03,82.77,82.98,60700.0,58.6414,58.8043,58.6201,58.7689,60700.0
2014-03-12 09:35:00,82.98,83.18,82.87,83.01,33600.0,58.7689,58.9105,58.691,58.7901,33600.0
2014-03-12 09:40:00,83.01,83.01,82.79,82.83,27000.0,58.7901,58.7901,58.6343,58.6626,27000.0
2014-03-12 09:45:00,82.79,82.83,82.5,82.7,64700.0,58.6343,58.6626,58.4289,58.5706,64700.0
2014-03-12 09:50:00,82.72,82.81,82.65,82.74,39400.0,58.5847,58.6485,58.5351,58.5989,39400.0
2014-03-12 09:55:00,82.74,82.85,82.73,82.84,28100.0,58.5989,58.6768,58.5918,58.6697,28100.0
2014-03-12 10:00:00,82.83,83.04,82.81,82.97,18100.0,58.6626,58.8114,58.6485,58.7618,18100.0
2014-03-12 10:05:00,83.01,83.01,82.76,83.0,14000.0,58.7901,58.7901,58.6131,58.783,14000.0
2014-03-12 10:10:00,83.0,83.04,82.86,82.93,9800.0,58.783,58.8114,58.6839,58.7335,9800.0
2014-03-12 10:15:00,82.97,83.04,82.86,82.94,18800.0,58.7618,58.8114,58.6839,58.7405,18800.0
2014-03-12 10:20:00,82.95,83.13,82.95,83.06,11700.0,58.7476,58.8751,58.7476,58.8255,11700.0
2014-03-12 10:25:00,83.07,83.09,82.95,82.98,10800.0,58.8326,58.8468,58.7476,58.7689,10800.0
2014-03-12 10:30:00,82.98,83.22,82.97,83.21,22600.0,58.7689,58.9388,58.7618,58.9318,22600.0
2014-03-12 10:35:00,83.2,83.21,83.08,83.09,11500.0,58.9247,58.9318,58.8397,58.8468,11500.0
2014-03-12 10:40:00,83.11,83.16,83.08,83.15,13900.0,58.8609,58.8963,58.8397,58.8893,13900.0
2014-03-12 10:45:00,83.15,83.2,83.01,83.14,20700.0,58.8893,58.9247,58.7901,58.8822,20700.0
2014-03-12 10:50:00,83.12,83.26,83.08,83.21,15200.0,58.868,58.9672,58.8397,58.9318,15200.0
2014-03-12 10:55:00,83.21,83.43,83.21,83.43,25700.0,58.9318,59.0876,58.9318,59.0876,25700.0
2014-03-12 11:00:00,83.42,83.45,83.32,83.36,22200.0,59.0805,59.1017,59.0097,59.038,22200.0
2014-03-12 11:05:00,83.34,83.41,83.28,83.4,20600.0,59.0238,59.0734,58.9813,59.0663,20600.0
2014-03-12 11:10:00,83.39,83.45,83.22,83.22,15800.0,59.0592,59.1017,58.9388,58.9388,15800.0
2014-03-12 11:15:00,83.22,83.43,83.22,83.38,21000.0,58.9388,59.0876,58.9388,59.0522,21000.0
2014-03-12 11:20:00,83.37,83.47,83.37,83.47,20200.0,59.0451,59.1159,59.0451,59.1159,20200.0
2014-03-12 11:25:00,83.47,83.51,83.44,83.48,18100.0,59.1159,59.1442,59.0946,59.123,18100.0
2014-03-12 11:30:00,83.47,83.5,83.43,83.48,10500.0,59.1159,59.1371,59.0876,59.123,10500.0
2014-03-12 11:35:00,83.47,83.47,83.41,83.42,6100.0,59.1159,59.1159,59.0734,59.0805,6100.0
2014-03-12 11:40:00,83.44,83.44,83.39,83.44,8100.0,59.0946,59.0946,59.0592,59.0946,8100.0
2014-03-12 11:45:00,83.44,83.52,83.42,83.51,15000.0,59.0946,59.1513,59.0805,59.1442,15000.0
2014-03-12 11:50:00,83.51,83.51,83.42,83.44,9400.0,59.1442,59.1442,59.0805,59.0946,9400.0
2014-03-12 11:55:00,83.45,83.45,83.34,83.39,10200.0,59.1017,59.1017,59.0238,59.0592,10200.0
2014-03-12 12:00:00,83.39,83.41,83.31,83.41,8000.0,59.0592,59.0734,59.0026,59.0734,8000.0
2014-03-12 12:05:00,83.42,83.5,83.42,83.45,6400.0,59.0805,59.1371,59.0805,59.1017,6400.0
2014-03-12 12:10:00,83.44,83.44,83.34,83.34,4400.0,59.0946,59.0946,59.0238,59.0238,4400.0
2014-03-12 12:15:00,83.35,83.35,83.3,83.33,7200.0,59.0309,59.0309,58.9955,59.0167,7200.0
2014-03-12 12:20:00,83.34,83.45,83.33,83.41,6400.0,59.0238,59.1017,59.0167,59.0734,6400.0
2014-03-12 12:25:00,83.39,83.4,83.29,83.35,4100.0,59.0592,59.0663,58.9884,59.0309,4100.0
2014-03-12 12:30:00,83.35,83.35,83.3,83.35,7100.0,59.0309,59.0309,58.9955,59.0309,7100.0
2014-03-12 12:35:00,83.35,83.39,83.31,83.34,8200.0,59.0309,59.0592,59.0026,59.0238,8200.0
2014-03-12 12:40:00,83.34,83.46,83.32,83.44,4800.0,59.0238,59.1088,59.0097,59.0946,4800.0
2014-03-12 12:45:00,83.44,83.49,83.38,83.38,3800.0,59.0946,59.1301,59.0522,59.0522,3800.0
2014-03-12 12:50:00,83.39,83.51,83.38,83.5,6100.0,59.0592,59.1442,59.0522,59.1371,6100.0
2014-03-12 12:55:00,83.5,83.53,83.43,83.53,6200.0,59.1371,59.1584,59.0876,59.1584,6200.0
2014-03-12 13:00:00,83.52,83.52,83.41,83.45,7800.0,59.1513,59.1513,59.0734,59.1017,7800.0
2014-03-12 13:05:00,83.46,83.46,83.4,83.4,9500.0,59.1088,59.1088,59.0663,59.0663,9500.0
2014-03-12 13:10:00,83.36,83.36,83.26,83.26,3000.0,59.038,59.038,58.9672,58.9672,3000.0
2014-03-12 13:15:00,83.26,83.29,83.25,83.27,5300.0,58.9672,58.9884,58.9601,58.9743,5300.0
2014-03-12 13:20:00,83.28,83.3,83.25,83.26,5200.0,58.9813,58.9955,58.9601,58.9672,5200.0
2014-03-12 13:25:00,83.25,83.29,83.25,83.28,7000.0,58.9601,58.9884,58.9601,58.9813,7000.0
2014-03-12 13:30:00,83.28,83.35,83.26,83.29,4200.0,58.9813,59.0309,58.9672,58.9884,4200.0
2014-03-12 13:35:00,83.28,83.34,83.27,83.33,7800.0,58.9813,59.0238,58.9743,59.0167,7800.0
2014-03-12 13:40:00,83.34,83.34,83.24,83.27,30300.0,59.0238,59.0238,58.953,58.9743,30300.0
2014-03-12 13:45:00,83.27,83.3,83.27,83.27,4800.0,58.9743,58.9955,58.9743,58.9743,4800.0
2014-03-12 13:50:00,83.26,83.3,83.26,83.27,7800.0,58.9672,58.9955,58.9672,58.9743,7800.0
2014-03-12 13:55:00,83.27,83.31,83.24,83.26,5600.0,58.9743,59.0026,58.953,58.9672,5600.0
2014-03-12 14:00:00,83.28,83.32,83.26,83.28,5000.0,58.9813,59.0097,58.9672,58.9813,5000.0
2014-03-12 14:05:00,83.27,83.33,83.21,83.21,10100.0,58.9743,59.0167,58.9318,58.9318,10100.0
2014-03-12 14:10:00,83.22,83.25,83.14,83.14,12600.0,58.9388,58.9601,58.8822,58.8822,12600.0
2014-03-12 14:15:00,83.16,83.26,83.15,83.26,6900.0,58.8963,58.9672,58.8893,58.9672,6900.0
2014-03-12 14:20:00,83.27,83.28,83.21,83.26,5800.0,58.9743,58.9813,58.9318,58.9672,5800.0
2014-03-12 14:25:00,83.25,83.29,83.23,83.27,6200.0,58.9601,58.9884,58.9459,58.9743,6200.0
2014-03-12 14:30:00,83.31,83.34,83.24,83.24,8000.0,59.0026,59.0238,58.953,58.953,8000.0
2014-03-12 14:35:00,83.27,83.32,83.23,83.3,13400.0,58.9743,59.0097,58.9459,58.9955,13400.0
2014-03-12 14:40:00,83.28,83.31,83.25,83.25,6200.0,58.9813,59.0026,58.9601,58.9601,6200.0
2014-03-12 14:45:00,83.26,83.3,83.21,83.24,29800.0,58.9672,58.9955,58.9318,58.953,29800.0
2014-03-12 14:50:00,83.23,83.26,83.2,83.22,8100.0,58.9459,58.9672,58.9247,58.9388,8100.0
2014-03-12 14:55:00,83.21,83.21,83.16,83.16,4200.0,58.9318,58.9318,58.8963,58.8963,4200.0
2014-03-12 15:00:00,83.16,83.25,83.16,83.24,15400.0,58.8963,58.9601,58.8963,58.953,15400.0
2014-03-12 15:05:00,83.25,83.28,83.24,83.27,10300.0,58.9601,58.9813,58.953,58.9743,10300.0
2014-03-12 15:10:00,83.28,83.32,83.2,83.22,20300.0,58.9813,59.0097,58.9247,58.9388,20300.0
2014-03-12 15:15:00,83.22,83.22,83.14,83.19,7300.0,58.9388,58.9388,58.8822,58.9176,7300.0
2014-03-12 15:20:00,83.19,83.24,83.18,83.21,11900.0,58.9176,58.953,58.9105,58.9318,11900.0
2014-03-12 15:25:00,83.2,83.21,83.16,83.18,10900.0,58.9247,58.9318,58.8963,58.9105,10900.0
2014-03-12 15:30:00,83.17,83.23,83.16,83.21,14200.0,58.9034,58.9459,58.8963,58.9318,14200.0
2014-03-12 15:35:00,83.22,83.27,83.15,83.25,19300.0,58.9388,58.9743,58.8893,58.9601,19300.0
2014-03-12 15:40:00,83.26,83.34,83.25,83.33,20800.0,58.9672,59.0238,58.9601,59.0167,20800.0
2014-03-12 15:45:00,83.33,83.39,83.25,83.38,38900.0,59.0167,59.0592,58.9601,59.0522,38900.0
2014-03-12 15:50:00,83.38,83.46,83.37,83.37,32100.0,59.0522,59.1088,59.0451,59.0451,32100.0
2014-03-12 15:55:00,83.37,83.46,83.37,83.45,60100.0,59.0451,59.1088,59.0451,59.1017,60100.0
2014-03-13 09:30:00,83.83,83.91,83.56,83.85,30000.0,59.3709,59.4275,59.1796,59.385,30000.0
2014-03-13 09:35:00,83.86,84.05,83.83,83.83,6500.0,59.3921,59.5267,59.3709,59.3709,6500.0
2014-03-13 09:40:00,83.89,84.0,83.86,83.95,26500.0,59.4134,59.4913,59.3921,59.4558,26500.0
2014-03-13 09:45:00,83.96,83.96,83.85,83.92,10700.0,59.4629,59.4629,59.385,59.4346,10700.0
2014-03-13 09:50:00,83.87,83.96,83.79,83.81,16100.0,59.3992,59.4629,59.3425,59.3567,16100.0
2014-03-13 09:55:00,83.78,83.98,83.78,83.93,6100.0,59.3354,59.4771,59.3354,59.4417,6100.0
2014-03-13 10:00:00,83.92,83.98,83.81,83.81,48000.0,59.4346,59.4771,59.3567,59.3567,48000.0
2014-03-13 10:05:00,83.82,83.83,83.73,83.75,55400.0,59.3638,59.3709,59.3,59.3142,55400.0
2014-03-13 10:10:00,83.73,83.77,83.6,83.69,13400.0,59.3,59.3284,59.208,59.2717,13400.0
2014-03-13 10:15:00,83.69,83.73,83.66,83.7,7100.0,59.2717,59.3,59.2505,59.2788,7100.0
2014-03-13 10:20:00,83.69,83.75,83.64,83.68,10800.0,59.2717,59.3142,59.2363,59.2646,10800.0
2014-03-13 10:25:00,83.68,83.73,83.62,83.69,17000.0,59.2646,59.3,59.2221,59.2717,17000.0
2014-03-13 10:30:00,83.68,83.73,83.64,83.64,8100.0,59.2646,59.3,59.2363,59.2363,8100.0
2014-03-13 10:35:00,83.65,83.66,83.49,83.54,13700.0,59.2434,59.2505,59.1301,59.1655,13700.0
2014-03-13 10:40:00,83.51,83.53,83.4,83.4,18000.0,59.1442,59.1584,59.0663,59.0663,18000.0
2014-03-13 10:45:00,83.41,83.43,83.26,83.26,11600.0,59.0734,59.0876,58.9672,58.9672,11600.0
2014-03-13 10:50:00,83.24,83.37,83.24,83.29,22400.0,58.953,59.0451,58.953,58.9884,22400.0
2014-03-13 10:55:00,83.28,83.36,83.24,83.26,6000.0,58.9813,59.038,58.953,58.9672,6000.0
2014-03-13 11:00:00,83.24,83.37,83.21,83.35,7300.0,58.953,59.0451,58.9318,59.0309,7300.0
2014-03-13 11:05:00,83.31,83.39,83.31,83.37,10100.0,59.0026,59.0592,59.0026,59.0451,10100.0
2014-03-13 11:10:00,83.38,83.45,83.29,83.42,13600.0,59.0522,59.1017,58.9884,59.0805,13600.0
2014-03-13 11:15:00,83.42,83.61,83.42,83.58,22700.0,59.0805,59.215,59.0805,59.1938,22700.0
2014-03-13 11:20:00,83.57,83.58,83.5,83.53,9400.0,59.1867,59.1938,59.1371,59.1584,9400.0
2014-03-13 11:25:00,83.48,83.49,83.25,83.28,30700.0,59.123,59.1301,58.9601,58.9813,30700.0
2014-03-13 11:30:00,83.27,83.33,83.22,83.33,41600.0,58.9743,59.0167,58.9388,59.0167,41600.0
2014-03-13 11:35:00,83.33,83.4,83.3,83.3,17300.0,59.0167,59.0663,58.9955,58.9955,17300.0
2014-03-13 11:40:00,83.29,83.4,83.24,83.27,52500.0,58.9884,59.0663,58.953,58.9743,52500.0
2014-03-13 11:45:00,83.29,83.31,83.21,83.26,23000.0,58.9884,59.0026,58.9318,58.9672,23000.0
2014-03-13 11:50:00,83.25,83.26,83.08,83.17,26900.0,58.9601,58.9672,58.8397,58.9034,26900.0
2014-03-13 11:55:00,83.18,83.26,83.17,83.19,10600.0,58.9105,58.9672,58.9034,58.9176,10600.0
2014-03-13 12:00:00,83.19,83.21,83.1,83.18,18600.0,58.9176,58.9318,58.8539,58.9105,18600.0
2014-03-13 12:05:00,83.21,83.21,83.05,83.13,15000.0,58.9318,58.9318,58.8184,58.8751,15000.0
2014-03-13 12:10:00,83.18,83.22,83.13,83.16,10400.0,58.9105,58.9388,58.8751,58.8963,10400.0
2014-03-13 12:15:00,83.15,83.3,83.13,83.28,21900.0,58.8893,58.9955,58.8751,58.9813,21900.0
2014-03-13 12:20:00,83.28,83.29,83.14,83.17,11900.0,58.9813,58.9884,58.8822,58.9034,11900.0
2014-03-13 12:25:00,83.18,83.2,83.1,83.14,10400.0,58.9105,58.9247,58.8539,58.8822,10400.0
2014-03-13 12:30:00,83.13,83.15,83.03,83.15,14800.0,58.8751,58.8893,58.8043,58.8893,14800.0
2014-03-13 12:35:00,83.15,83.16,82.94,82.95,20500.0,58.8893,58.8963,58.7405,58.7476,20500.0
2014-03-13 12:40:00,82.95,83.16,82.95,83.1,12500.0,58.7476,58.8963,58.7476,58.8539,12500.0
2014-03-13 12:45:00,83.08,83.15,83.05,83.13,12600.0,58.8397,58.8893,58.8184,58.8751,12600.0
2014-03-13 12:50:00,83.14,83.15,83.05,83.07,12000.0,58.8822,58.8893,58.8184,58.8326,12000.0
2014-03-13 12:55:00,83.05,83.12,83.02,83.08,13100.0,58.8184,58.868,58.7972,58.8397,13100.0
2014-03-13 13:00:00,83.06,83.06,82.78,82.84,32700.0,58.8255,58.8255,58.6272,58.6697,32700.0
2014-03-13 13:05:00,82.83,82.92,82.7,82.88,25200.0,58.6626,58.7264,58.5706,58.698,25200.0
2014-03-13 13:10:00,82.88,82.98,82.84,82.98,8100.0,58.698,58.7689,58.6697,58.7689,8100.0
2014-03-13 13:15:00,83.0,83.01,82.88,82.98,13200.0,58.783,58.7901,58.698,58.7689,13200.0
2014-03-13 13:20:00,82.93,83.01,82.88,82.89,12900.0,58.7335,58.7901,58.698,58.7051,12900.0
2014-03-13 13:25:00,82.91,83.05,82.91,83.04,18300.0,58.7193,58.8184,58.7193,58.8114,18300.0
2014-03-13 13:30:00,83.07,83.1,82.95,82.95,9400.0,58.8326,58.8539,58.7476,58.7476,9400.0
2014-03-13 13:35:00,82.96,82.99,82.87,82.89,8900.0,58.7547,58.7759,58.691,58.7051,8900.0
2014-03-13 13:40:00,82.89,83.0,82.86,82.97,12100.0,58.7051,58.783,58.6839,58.7618,12100.0
2014-03-13 13:45:00,83.0,83.12,82.99,83.09,13900.0,58.783,58.868,58.7759,58.8468,13900.0
2014-03-13 13:50:00,83.09,83.15,83.03,83.05,11400.0,58.8468,58.8893,58.8043,58.8184,11400.0
2014-03-13 13:55:00,83.06,83.11,82.97,83.08,17100.0,58.8255,58.8609,58.7618,58.8397,17100.0
2014-03-13 14:00:00,83.11,83.13,83.04,83.08,9200.0,58.8609,58.8751,58.8114,58.8397,9200.0
2014-03-13 14:05:00,83.06,83.07,82.94,82.94,14600.0,58.8255,58.8326,58.7405,58.7405,14600.0
2014-03-13 14:10:00,82.95,83.0,82.9,82.92,8100.0,58.7476,58.783,58.7122,58.7264,8100.0
2014-03-13 14:15:00,82.93,82.96,82.85,82.87,5500.0,58.7335,58.7547,58.6768,58.691,5500.0
2014-03-13 14:20:00,82.89,82.9,82.74,82.79,10300.0,58.7051,58.7122,58.5989,58.6343,10300.0
2014-03-13 14:25:00,82.8,82.92,82.76,82.92,8900.0,58.6414,58.7264,58.6131,58.7264,8900.0
2014-03-13 14:30:00,82.9,83.02,82.88,82.93,14600.0,58.7122,58.7972,58.698,58.7335,14600.0
2014-03-13 14:35:00,82.93,82.95,82.86,82.86,6500.0,58.7335,58.7476,58.6839,58.6839,6500.0
2014-03-13 14:40:00,82.85,82.95,82.85,82.85,9700.0,58.6768,58.7476,58.6768,58.6768,9700.0
2014-03-13 14:45:00,82.91,82.93,82.69,82.76,10900.0,58.7193,58.7335,58.5635,58.6131,10900.0
2014-03-13 14:50:00,82.8,82.83,82.72,82.72,10000.0,58.6414,58.6626,58.5847,58.5847,10000.0
2014-03-13 14:55:00,82.73,82.83,82.73,82.76,9700.0,58.5918,58.6626,58.5918,58.6131,9700.0
2014-03-13 15:00:00,82.77,82.88,82.76,82.83,14500.0,58.6201,58.698,58.6131,58.6626,14500.0
2014-03-13 15:05:00,82.82,82.82,82.68,82.7,15000.0,58.6555,58.6555,58.5564,58.5706,15000.0
2014-03-13 15:10:00,82.69,82.79,82.66,82.72,17100.0,58.5635,58.6343,58.5422,58.5847,17100.0
2014-03-13 15:15:00,82.72,82.77,82.64,82.64,14700.0,58.5847,58.6201,58.5281,58.5281,14700.0
2014-03-13 15:20:00,82.63,82.8,82.63,82.78,18400.0,58.521,58.6414,58.521,58.6272,18400.0
2014-03-13 15:25:00,82.78,82.84,82.72,82.84,11900.0,58.6272,58.6697,58.5847,58.6697,11900.0
2014-03-13 15:30:00,82.84,82.87,82.72,82.75,27300.0,58.6697,58.691,58.5847,58.606,27300.0
2014-03-13 15:35:00,82.79,82.96,82.79,82.92,19500.0,58.6343,58.7547,58.6343,58.7264,19500.0
2014-03-13 15:40:00,82.92,82.94,82.82,82.84,22100.0,58.7264,58.7405,58.6555,58.6697,22100.0
2014-03-13 15:45:00,82.84,82.95,82.81,82.92,35800.0,58.6697,58.7476,58.6485,58.7264,35800.0
2014-03-13 15:50:00,82.91,82.91,82.82,82.82,40400.0,58.7193,58.7193,58.6555,58.6555,40400.0
2014-03-13 15:55:00,82.82,82.84,82.77,82.8,68500.0,58.6555,58.6697,58.6201,58.6414,68500.0
2014-03-14 09:30:00,82.75,83.0,82.68,82.95,25100.0,58.606,58.783,58.5564,58.7476,25100.0
2014-03-14 09:35:00,82.92,83.09,82.71,83.09,6000.0,58.7264,58.8468,58.5776,58.8468,6000.0
2014-03-14 09:40:00,83.01,83.18,82.97,83.05,12300.0,58.7901,58.9105,58.7618,58.8184,12300.0
2014-03-14 09:45:00,83.08,83.29,83.06,83.06,13000.0,58.8397,58.9884,58.8255,58.8255,13000.0
2014-03-14 09:50:00,83.01,83.1,82.91,83.08,13400.0,58.7901,58.8539,58.7193,58.8397,13400.0
2014-03-14 09:55:00,83.06,83.15,82.97,83.01,19500.0,58.8255,58.8893,58.7618,58.7901,19500.0
2014-03-14 10:00:00,83.08,83.27,83.08,83.17,20400.0,58.8397,58.9743,58.8397,58.9034,20400.0
2014-03-14 10:05:00,83.17,83.54,83.17,83.53,27900.0,58.9034,59.1655,58.9034,59.1584,27900.0
2014-03-14 10:10:00,83.53,83.55,83.43,83.43,28600.0,59.1584,59.1726,59.0876,59.0876,28600.0
2014-03-14 10:15:00,83.39,83.49,83.35,83.38,7900.0,59.0592,59.1301,59.0309,59.0522,7900.0
2014-03-14 10:20:00,83.37,83.38,83.2,83.23,8800.0,59.0451,59.0522,58.9247,58.9459,8800.0
2014-03-14 10:25:00,83.23,83.32,83.22,83.23,6400.0,58.9459,59.0097,58.9388,58.9459,6400.0
2014-03-14 10:30:00,83.23,83.32,83.16,83.29,8800.0,58.9459,59.0097,58.8963,58.9884,8800.0
2014-03-14 10:35:00,83.29,83.38,83.24,83.27,9200.0,58.9884,59.0522,58.953,58.9743,9200.0
2014-03-14 10:40:00,83.27,83.28,83.12,83.17,20700.0,58.9743,58.9813,58.868,58.9034,20700.0
2014-03-14 10:45:00,83.17,83.29,83.14,83.25,64600.0,58.9034,58.9884,58.8822,58.9601,64600.0
2014-03-14 10:50:00,83.25,83.28,83.19,83.19,27800.0,58.9601,58.9813,58.9176,58.9176,27800.0
2014-03-14 10:55:00,83.19,83.22,83.14,83.19,66700.0,58.9176,58.9388,58.8822,58.9176,66700.0
2014-03-14 11:00:00,83.18,83.19,82.94,82.99,20800.0,58.9105,58.9176,58.7405,58.7759,20800.0
2014-03-14 11:05:00,82.93,82.97,82.86,82.91,12700.0,58.7335,58.7618,58.6839,58.7193,12700.0
2014-03-14 11:10:00,82.9,82.9,82.79,82.83,13200.0,58.7122,58.7122,58.6343,58.6626,13200.0
2014-03-14 11:15:00,82.85,82.85,82.74,82.74,13700.0,58.6768,58.6768,58.5989,58.5989,13700.0
2014-03-14 11:20:00,82.74,82.74,82.56,82.57,20300.0,58.5989,58.5989,58.4714,58.4785,20300.0
2014-03-14 11:25:00,82.56,82.72,82.56,82.71,14400.0,58.4714,58.5847,58.4714,58.5776,14400.0
2014-03-14 11:30:00,82.75,82.83,82.75,82.83,9500.0,58.606,58.6626,58.606,58.6626,9500.0
2014-03-14 11:35:00,82.79,82.82,82.59,82.8,20800.0,58.6343,58.6555,58.4927,58.6414,20800.0
2014-03-14 11:40:00,82.84,82.98,82.78,82.96,18400.0,58.6697,58.7689,58.6272,58.7547,18400.0
2014-03-14 11:45:00,82.94,83.15,82.94,83.13,11500.0,58.7405,58.8893,58.7405,58.8751,11500.0
2014-03-14 11:50:00,83.14,83.3,83.13,83.18,10500.0,58.8822,58.9955,58.8751,58.9105,10500.0
2014-03-14 11:55:00,83.19,83.22,83.13,83.13,5300.0,58.9176,58.9388,58.8751,58.8751,5300.0
2014-03-14 12:00:00,83.12,83.12,82.95,82.98,8200.0,58.868,58.868,58.7476,58.7689,8200.0
2014-03-14 12:05:00,82.99,83.09,82.99,83.04,4400.0,58.7759,58.8468,58.7759,58.8114,4400.0
2014-03-14 12:10:00,83.06,83.1,83.04,83.05,6100.0,58.8255,58.8539,58.8114,58.8184,6100.0
2014-03-14 12:15:00,83.05,83.1,82.99,82.99,5600.0,58.8184,58.8539,58.7759,58.7759,5600.0
2014-03-14 12:20:00,83.01,83.08,82.99,83.06,8300.0,58.7901,58.8397,58.7759,58.8255,8300.0
2014-03-14 12:25:00,83.06,83.06,82.87,82.91,6200.0,58.8255,58.8255,58.691,58.7193,6200.0
2014-03-14 12:30:00,82.92,82.98,82.85,82.87,8700.0,58.7264,58.7689,58.6768,58.691,8700.0
2014-03-14 12:35:00,82.89,83.04,82.83,83.04,11000.0,58.7051,58.8114,58.6626,58.8114,11000.0
2014-03-14 12:40:00,83.03,83.11,83.01,83.06,5100.0,58.8043,58.8609,58.7901,58.8255,5100.0
2014-03-14 12:45:00,83.06,83.1,83.03,83.06,17900.0,58.8255,58.8539,58.8043,58.8255,17900.0
2014-03-14 12:50:00,83.07,83.1,83.04,83.09,2700.0,58.8326,58.8539,58.8114,58.8468,2700.0
2014-03-14 12:55:00,83.09,83.11,83.07,83.11,6600.0,58.8468,58.8609,58.8326,58.8609,6600.0
2014-03-14 13:00:00,83.09,83.11,83.04,83.05,5900.0,58.8468,58.8609,58.8114,58.8184,5900.0
2014-03-14 13:05:00,83.06,83.06,82.97,83.01,6800.0,58.8255,58.8255,58.7618,58.7901,6800.0
2014-03-14 13:10:00,83.02,83.05,82.98,83.02,9500.0,58.7972,58.8184,58.7689,58.7972,9500.0
2014-03-14 13:15:00,83.0,83.03,83.0,83.03,4800.0,58.783,58.8043,58.783,58.8043,4800.0
2014-03-14 13:20:00,83.03,83.06,83.0,83.0,5800.0,58.8043,58.8255,58.783,58.783,5800.0
2014-03-14 13:25:00,82.99,83.04,82.97,83.03,4900.0,58.7759,58.8114,58.7618,58.8043,4900.0
2014-03-14 13:30:00,83.01,83.04,83.0,83.02,5100.0,58.7901,58.8114,58.783,58.7972,5100.0
2014-03-14 13:35:00,83.03,83.04,82.96,82.99,9300.0,58.8043,58.8114,58.7547,58.7759,9300.0
2014-03-14 13:40:00,82.98,83.0,82.92,82.97,9400.0,58.7689,58.783,58.7264,58.7618,9400.0
2014-03-14 13:45:00,82.96,82.98,82.91,82.95,6300.0,58.7547,58.7689,58.7193,58.7476,6300.0
2014-03-14 13:50:00,82.93,83.05,82.93,82.99,10100.0,58.7335,58.8184,58.7335,58.7759,10100.0
2014-03-14 13:55:00,82.99,83.05,82.97,83.05,7300.0,58.7759,58.8184,58.7618,58.8184,7300.0
2014-03-14 14:00:00,83.04,83.08,83.04,83.07,7600.0,58.8114,58.8397,58.8114,58.8326,7600.0
2014-03-14 14:05:00,83.07,83.07,83.03,83.07,4400.0,58.8326,58.8326,58.8043,58.8326,4400.0
2014-03-14 14:10:00,83.08,83.08,82.97,82.97,13100.0,58.8397,58.8397,58.7618,58.7618,13100.0
2014-03-14 14:15:00,83.0,83.12,83.0,83.1,17900.0,58.783,58.868,58.783,58.8539,17900.0
2014-03-14 14:20:00,83.13,83.14,83.12,83.12,4900.0,58.8751,58.8822,58.868,58.868,4900.0
2014-03-14 14:25:00,83.12,83.12,83.05,83.11,3000.0,58.868,58.868,58.8184,58.8609,3000.0
2014-03-14 14:30:00,83.09,83.1,83.05,83.07,3900.0,58.8468,58.8539,58.8184,58.8326,3900.0
2014-03-14 14:35:00,83.06,83.06,83.0,83.0,3900.0,58.8255,58.8255,58.783,58.783,3900.0
2014-03-14 14:40:00,82.99,82.99,82.88,82.94,6800.0,58.7759,58.7759,58.698,58.7405,6800.0
2014-03-14 14:45:00,82.94,82.95,82.89,82.89,16100.0,58.7405,58.7476,58.7051,58.7051,16100.0
2014-03-14 14:50:00,82.88,82.9,82.83,82.84,5200.0,58.698,58.7122,58.6626,58.6697,5200.0
2014-03-14 14:55:00,82.83,82.83,82.7,82.71,10800.0,58.6626,58.6626,58.5706,58.5776,10800.0
2014-03-14 15:00:00,82.73,82.85,82.71,82.84,10100.0,58.5918,58.6768,58.5776,58.6697,10100.0
2014-03-14 15:05:00,82.85,82.89,82.82,82.84,11700.0,58.6768,58.7051,58.6555,58.6697,11700.0
2014-03-14 15:10:00,82.83,82.83,82.74,82.74,12000.0,58.6626,58.6626,58.5989,58.5989,12000.0
2014-03-14 15:15:00,82.75,82.84,82.73,82.8,19400.0,58.606,58.6697,58.5918,58.6414,19400.0
2014-03-14 15:20:00,82.81,82.88,82.78,82.86,23800.0,58.6485,58.698,58.6272,58.6839,23800.0
2014-03-14 15:25:00,82.87,82.87,82.81,82.82,11100.0,58.691,58.691,58.6485,58.6555,11100.0
2014-03-14 15:30:00,82.84,82.98,82.83,82.94,25000.0,58.6697,58.7689,58.6626,58.7405,25000.0
2014-03-14 15:35:00,82.93,82.93,82.79,82.8,23900.0,58.7335,58.7335,58.6343,58.6414,23900.0
2014-03-14 15:40:00,82.82,82.94,82.81,82.89,24000.0,58.6555,58.7405,58.6485,58.7051,24000.0
2014-03-14 15:45:00,82.91,82.92,82.75,82.77,38900.0,58.7193,58.7264,58.606,58.6201,38900.0
2014-03-14 15:50:00,82.77,82.8,82.75,82.76,44900.0,58.6201,58.6414,58.606,58.6131,44900.0
2014-03-14 15:55:00,82.76,82.91,82.72,82.88,91400.0,58.6131,58.7193,58.5847,58.698,91400.0
2014-03-17 09:30:00,83.26,83.61,83.26,83.54,24100.0,58.9672,59.215,58.9672,59.1655,24100.0
2014-03-17 09:35:00,83.59,83.68,83.42,83.68,6000.0,59.2009,59.2646,59.0805,59.2646,6000.0
2014-03-17 09:40:00,83.64,83.85,83.64,83.83,6600.0,59.2363,59.385,59.2363,59.3709,6600.0
2014-03-17 09:45:00,83.84,83.88,83.73,83.83,7900.0,59.3779,59.4063,59.3,59.3709,7900.0
2014-03-17 09:50:00,83.83,83.91,83.7,83.72,12000.0,59.3709,59.4275,59.2788,59.293,12000.0
2014-03-17 09:55:00,83.72,83.83,83.69,83.79,18500.0,59.293,59.3709,59.2717,59.3425,18500.0
2014-03-17 10:00:00,83.78,83.98,83.73,83.95,11100.0,59.3354,59.4771,59.3,59.4558,11100.0
2014-03-17 10:05:00,83.98,84.04,83.89,83.94,15400.0,59.4771,59.5196,59.4134,59.4488,15400.0
2014-03-17 10:10:00,83.96,83.98,83.84,83.85,15900.0,59.4629,59.4771,59.3779,59.385,15900.0
2014-03-17 10:15:00,83.87,83.91,83.83,83.85,13200.0,59.3992,59.4275,59.3709,59.385,13200.0
2014-03-17 10:20:00,83.85,83.87,83.78,83.83,12900.0,59.385,59.3992,59.3354,59.3709,12900.0
2014-03-17 10:25:00,83.85,83.85,83.69,83.71,19300.0,59.385,59.385,59.2717,59.2859,19300.0
2014-03-17 10:30:00,83.72,83.83,83.72,83.83,15100.0,59.293,59.3709,59.293,59.3709,15100.0
2014-03-17 10:35:00,83.84,83.87,83.79,83.82,10200.0,59.3779,59.3992,59.3425,59.3638,10200.0
2014-03-17 10:40:00,83.8,83.8,83.65,83.68,23100.0,59.3496,59.3496,59.2434,59.2646,23100.0
2014-03-17 10:45:00,83.66,83.67,83.59,83.62,12500.0,59.2505,59.2575,59.2009,59.2221,12500.0
2014-03-17 10:50:00,83.63,83.74,83.63,83.68,16600.0,59.2292,59.3071,59.2292,59.2646,16600.0
2014-03-17 10:55:00,83.68,83.73,83.63,83.64,19800.0,59.2646,59.3,59.2292,59.2363,19800.0
2014-03-17 11:00:00,83.64,83.72,83.63,83.66,9500.0,59.2363,59.293,59.2292,59.2505,9500.0
2014-03-17 11:05:00,83.67,83.76,83.67,83.7,43900.0,59.2575,59.3213,59.2575,59.2788,43900.0
2014-03-17 11:10:00,83.71,83.82,83.71,83.74,7300.0,59.2859,59.3638,59.2859,59.3071,7300.0
2014-03-17 11:15:00,83.73,83.85,83.7,83.84,11200.0,59.3,59.385,59.2788,59.3779,11200.0
2014-03-17 11:20:00,83.82,83.84,83.78,83.78,10400.0,59.3638,59.3779,59.3354,59.3354,10400.0
2014-03-17 11:25:00,83.78,83.8,83.73,83.8,21900.0,59.3354,59.3496,59.3,59.3496,21900.0
2014-03-17 11:30:00,83.79,83.81,83.76,83.79,13000.0,59.3425,59.3567,59.3213,59.3425,13000.0
2014-03-17 11:35:00,83.79,83.8,83.73,83.8,25100.0,59.3425,59.3496,59.3,59.3496,25100.0
2014-03-17 11:40:00,83.79,83.8,83.74,83.79,11300.0,59.3425,59.3496,59.3071,59.3425,11300.0
2014-03-17 11:45:00,83.8,83.87,83.76,83.86,11600.0,59.3496,59.3992,59.3213,59.3921,11600.0
2014-03-17 11:50:00,83.87,83.87,83.82,83.87,8100.0,59.3992,59.3992,59.3638,59.3992,8100.0
2014-03-17 11:55:00,83.88,83.98,83.86,83.96,59200.0,59.4063,59.4771,59.3921,59.4629,59200.0
2014-03-17 12:00:00,83.94,83.94,83.84,83.88,14700.0,59.4488,59.4488,59.3779,59.4063,14700.0
2014-03-17 12:05:00,83.87,83.94,83.8,83.85,22300.0,59.3992,59.4488,59.3496,59.385,22300.0
2014-03-17 12:10:00,83.84,83.97,83.84,83.96,19700.0,59.3779,59.47,59.3779,59.4629,19700.0
2014-03-17 12:15:00,83.95,84.0,83.89,83.97,30900.0,59.4558,59.4913,59.4134,59.47,30900.0
2014-03-17 12:20:00,83.99,83.99,83.88,83.93,7500.0,59.4842,59.4842,59.4063,59.4417,7500.0
2014-03-17 12:25:00,83.92,83.92,83.85,83.88,9800.0,59.4346,59.4346,59.385,59.4063,9800.0
2014-03-17 12:30:00,83.89,83.96,83.89,83.92,9700.0,59.4134,59.4629,59.4134,59.4346,9700.0
2014-03-17 12:35:00,83.89,83.89,83.83,83.84,11500.0,59.4134,59.4134,59.3709,59.3779,11500.0
2014-03-17 12:40:00,83.86,83.89,83.85,83.87,7500.0,59.3921,59.4134,59.385,59.3992,7500.0
2014-03-17 12:45:00,83.86,83.88,83.82,83.82,12600.0,59.3921,59.4063,59.3638,59.3638,12600.0
2014-03-17 12:50:00,83.83,83.85,83.81,83.83,6800.0,59.3709,59.385,59.3567,59.3709,6800.0
2014-03-17 12:55:00,83.83,83.9,83.82,83.85,9400.0,59.3709,59.4204,59.3638,59.385,9400.0
2014-03-17 13:00:00,83.86,83.91,83.82,83.91,8300.0,59.3921,59.4275,59.3638,59.4275,8300.0
2014-03-17 13:05:00,83.9,83.91,83.82,83.82,5600.0,59.4204,59.4275,59.3638,59.3638,5600.0
2014-03-17 13:10:00,83.82,83.86,83.78,83.82,11300.0,59.3638,59.3921,59.3354,59.3638,11300.0
2014-03-17 13:15:00,83.82,83.85,83.82,83.82,7100.0,59.3638,59.385,59.3638,59.3638,7100.0
2014-03-17 13:20:00,83.83,83.86,83.81,83.82,4900.0,59.3709,59.3921,59.3567,59.3638,4900.0
2014-03-17 13:25:00,83.84,83.84,83.77,83.81,11300.0,59.3779,59.3779,59.3284,59.3567,11300.0
2014-03-17 13:30:00,83.82,83.82,83.77,83.81,6200.0,59.3638,59.3638,59.3284,59.3567,6200.0
2014-03-17 13:35:00,83.81,83.94,83.81,83.93,9400.0,59.3567,59.4488,59.3567,59.4417,9400.0
2014-03-17 13:40:00,83.94,83.94,83.9,83.91,7300.0,59.4488,59.4488,59.4204,59.4275,7300.0
2014-03-17 13:45:00,83.91,83.99,83.9,83.98,7300.0,59.4275,59.4842,59.4204,59.4771,7300.0
2014-03-17 13:50:00,83.99,84.04,83.91,83.91,12600.0,59.4842,59.5196,59.4275,59.4275,12600.0
2014-03-17 13:55:00,83.89,83.96,83.88,83.94,10300.0,59.4134,59.4629,59.4063,59.4488,10300.0
2014-03-17 14:00:00,83.93,83.96,83.92,83.96,7500.0,59.4417,59.4629,59.4346,59.4629,7500.0
2014-03-17 14:05:00,83.96,83.98,83.95,83.97,7100.0,59.4629,59.4771,59.4558,59.47,7100.0
2014-03-17 14:10:00,83.97,83.97,83.88,83.93,11700.0,59.47,59.47,59.4063,59.4417,11700.0
2014-03-17 14:15:00,83.95,83.97,83.9,83.95,14000.0,59.4558,59.47,59.4204,59.4558,14000.0
2014-03-17 14:20:00,83.95,84.1,83.94,84.09,23100.0,59.4558,59.5621,59.4488,59.555,23100.0
2014-03-17 14:25:00,84.09,84.17,84.09,84.16,22700.0,59.555,59.6117,59.555,59.6046,22700.0
2014-03-17 14:30:00,84.15,84.16,84.13,84.15,11300.0,59.5975,59.6046,59.5833,59.5975,11300.0
2014-03-17 14:35:00,84.15,84.17,84.08,84.1,14000.0,59.5975,59.6117,59.5479,59.5621,14000.0
2014-03-17 14:40:00,84.1,84.13,84.06,84.13,15500.0,59.5621,59.5833,59.5338,59.5833,15500.0
2014-03-17 14:45:00,84.12,84.18,84.1,84.1,13600.0,59.5762,59.6187,59.5621,59.5621,13600.0
2014-03-17 14:50:00,84.11,84.18,84.11,84.14,21200.0,59.5692,59.6187,59.5692,59.5904,21200.0
2014-03-17 14:55:00,84.14,84.18,84.1,84.1,15700.0,59.5904,59.6187,59.5621,59.5621,15700.0
2014-03-17 15:00:00,84.1,84.2,84.08,84.17,25400.0,59.5621,59.6329,59.5479,59.6117,25400.0
2014-03-17 15:05:00,84.18,84.25,84.17,84.25,19200.0,59.6187,59.6683,59.6117,59.6683,19200.0
2014-03-17 15:10:00,84.26,84.28,84.24,84.26,20700.0,59.6754,59.6896,59.6612,59.6754,20700.0
2014-03-17 15:15:00,84.25,84.28,84.23,84.24,15900.0,59.6683,59.6896,59.6542,59.6612,15900.0
2014-03-17 15:20:00,84.23,84.26,84.2,84.24,29400.0,59.6542,59.6754,59.6329,59.6612,29400.0
2014-03-17 15:25:00,84.24,84.25,84.13,84.14,25800.0,59.6612,59.6683,59.5833,59.5904,25800.0
2014-03-17 15:30:00,84.14,84.18,84.14,84.15,19200.0,59.5904,59.6187,59.5904,59.5975,19200.0
2014-03-17 15:35:00,84.15,84.18,84.14,84.15,25800.0,59.5975,59.6187,59.5904,59.5975,25800.0
2014-03-17 15:40:00,84.15,84.15,84.02,84.02,26600.0,59.5975,59.5975,59.5054,59.5054,26600.0
2014-03-17 15:45:00,84.03,84.06,84.0,84.03,36200.0,59.5125,59.5338,59.4913,59.5125,36200.0
2014-03-17 15:50:00,84.03,84.12,84.03,84.06,44500.0,59.5125,59.5762,59.5125,59.5338,44500.0
2014-03-17 15:55:00,84.07,84.17,84.06,84.16,101800.0,59.5408,59.6117,59.5338,59.6046,101800.0
2014-03-18 09:30:00,84.2,84.28,83.82,83.82,29800.0,59.6329,59.6896,59.3638,59.3638,29800.0
2014-03-18 09:35:00,83.8,84.06,83.78,83.99,21000.0,59.3496,59.5338,59.3354,59.4842,21000.0
2014-03-18 09:40:00,83.96,84.0,83.86,83.87,28000.0,59.4629,59.4913,59.3921,59.3992,28000.0
2014-03-18 09:45:00,83.89,84.0,83.87,83.93,19100.0,59.4134,59.4913,59.3992,59.4417,19100.0
2014-03-18 09:50:00,83.96,84.04,83.9,84.04,14000.0,59.4629,59.5196,59.4204,59.5196,14000.0
2014-03-18 09:55:00,84.02,84.1,84.01,84.05,16800.0,59.5054,59.5621,59.4983,59.5267,16800.0
2014-03-18 10:00:00,84.09,84.13,84.05,84.07,11000.0,59.555,59.5833,59.5267,59.5408,11000.0
2014-03-18 10:05:00,84.1,84.13,84.04,84.06,26700.0,59.5621,59.5833,59.5196,59.5338,26700.0
2014-03-18 10:10:00,84.06,84.16,84.05,84.06,24800.0,59.5338,59.6046,59.5267,59.5338,24800.0
2014-03-18 10:15:00,84.07,84.25,84.07,84.25,22200.0,59.5408,59.6683,59.5408,59.6683,22200.0
2014-03-18 10:20:00,84.24,84.28,84.2,84.27,12300.0,59.6612,59.6896,59.6329,59.6825,12300.0
2014-03-18 10:25:00,84.28,84.36,84.28,84.3,18500.0,59.6896,59.7462,59.6896,59.7037,18500.0
2014-03-18 10:30:00,84.3,84.46,84.3,84.44,19800.0,59.7037,59.817,59.7037,59.8029,19800.0
2014-03-18 10:35:00,84.45,84.45,84.36,84.37,6900.0,59.81,59.81,59.7462,59.7533,6900.0
2014-03-18 10:40:00,84.37,84.4,84.29,84.38,14600.0,59.7533,59.7745,59.6966,59.7604,14600.0
2014-03-18 10:45:00,84.37,84.37,84.2,84.21,21900.0,59.7533,59.7533,59.6329,59.64,21900.0
2014-03-18 10:50:00,84.22,84.31,84.19,84.19,38400.0,59.6471,59.7108,59.6258,59.6258,38400.0
2014-03-18 10:55:00,84.18,84.25,84.16,84.23,21800.0,59.6187,59.6683,59.6046,59.6542,21800.0
2014-03-18 11:00:00,84.24,84.25,84.19,84.23,11100.0,59.6612,59.6683,59.6258,59.6542,11100.0
2014-03-18 11:05:00,84.23,84.24,84.16,84.2,216000.0,59.6542,59.6612,59.6046,59.6329,216000.0
2014-03-18 11:10:00,84.21,84.25,84.09,84.11,20400.0,59.64,59.6683,59.555,59.5692,20400.0
2014-03-18 11:15:00,84.13,84.13,84.07,84.13,4400.0,59.5833,59.5833,59.5408,59.5833,4400.0
2014-03-18 11:20:00,84.13,84.23,84.09,84.22,14400.0,59.5833,59.6542,59.555,59.6471,14400.0
2014-03-18 11:25:00,84.22,84.24,84.19,84.24,8700.0,59.6471,59.6612,59.6258,59.6612,8700.0
2014-03-18 11:30:00,84.24,84.27,84.19,84.2,9900.0,59.6612,59.6825,59.6258,59.6329,9900.0
2014-03-18 11:35:00,84.2,84.23,84.19,84.21,15600.0,59.6329,59.6542,59.6258,59.64,15600.0
2014-03-18 11:40:00,84.22,84.23,84.13,84.17,17800.0,59.6471,59.6542,59.5833,59.6117,17800.0
2014-03-18 11:45:00,84.17,84.24,84.11,84.16,22300.0,59.6117,59.6612,59.5692,59.6046,22300.0
2014-03-18 11:50:00,84.16,84.19,84.14,84.17,9000.0,59.6046,59.6258,59.5904,59.6117,9000.0
2014-03-18 11:55:00,84.18,84.19,84.15,84.15,24600.0,59.6187,59.6258,59.5975,59.5975,24600.0
2014-03-18 12:00:00,84.17,84.23,84.15,84.23,41500.0,59.6117,59.6542,59.5975,59.6542,41500.0
2014-03-18 12:05:00,84.22,84.25,84.19,84.21,11700.0,59.6471,59.6683,59.6258,59.64,11700.0
2014-03-18 12:10:00,84.21,84.25,84.2,84.22,8700.0,59.64,59.6683,59.6329,59.6471,8700.0
2014-03-18 12:15:00,84.22,84.24,84.19,84.21,12700.0,59.6471,59.6612,59.6258,59.64,12700.0
2014-03-18 12:20:00,84.2,84.23,84.12,84.2,20900.0,59.6329,59.6542,59.5762,59.6329,20900.0
2014-03-18 12:25:00,84.21,84.21,84.16,84.17,18900.0,59.64,59.64,59.6046,59.6117,18900.0
2014-03-18 12:30:00,84.18,84.2,84.14,84.15,18300.0,59.6187,59.6329,59.5904,59.5975,18300.0
2014-03-18 12:35:00,84.17,84.23,84.17,84.19,8500.0,59.6117,59.6542,59.6117,59.6258,8500.0
2014-03-18 12:40:00,84.21,84.22,84.17,84.2,16300.0,59.64,59.6471,59.6117,59.6329,16300.0
2014-03-18 12:45:00,84.19,84.23,84.19,84.2,4100.0,59.6258,59.6542,59.6258,59.6329,4100.0
2014-03-18 12:50:00,84.2,84.27,84.2,84.24,6000.0,59.6329,59.6825,59.6329,59.6612,6000.0
2014-03-18 12:55:00,84.25,84.3,84.22,84.3,6300.0,59.6683,59.7037,59.6471,59.7037,6300.0
2014-03-18 13:00:00,84.29,84.33,84.29,84.29,9200.0,59.6966,59.725,59.6966,59.6966,9200.0
2014-03-18 13:05:00,84.28,84.4,84.28,84.4,14500.0,59.6896,59.7745,59.6896,59.7745,14500.0
2014-03-18 13:10:00,84.41,84.42,84.35,84.36,7700.0,59.7816,59.7887,59.7391,59.7462,7700.0
2014-03-18 13:15:00,84.35,84.35,84.31,84.31,13800.0,59.7391,59.7391,59.7108,59.7108,13800.0
2014-03-18 13:20:00,84.3,84.37,84.29,84.36,15000.0,59.7037,59.7533,59.6966,59.7462,15000.0
2014-03-18 13:25:00,84.37,84.38,84.34,84.37,12700.0,59.7533,59.7604,59.7321,59.7533,12700.0
2014-03-18 13:30:00,84.37,84.38,84.34,84.35,7200.0,59.7533,59.7604,59.7321,59.7391,7200.0
2014-03-18 13:35:00,84.35,84.35,84.27,84.29,13500.0,59.7391,59.7391,59.6825,59.6966,13500.0
2014-03-18 13:40:00,84.29,84.4,84.29,84.38,23200.0,59.6966,59.7745,59.6966,59.7604,23200.0
2014-03-18 13:45:00,84.38,84.39,84.35,84.35,9800.0,59.7604,59.7675,59.7391,59.7391,9800.0
2014-03-18 13:50:00,84.36,84.47,84.36,84.42,13500.0,59.7462,59.8241,59.7462,59.7887,13500.0
2014-03-18 13:55:00,84.42,84.42,84.36,84.39,12100.0,59.7887,59.7887,59.7462,59.7675,12100.0
2014-03-18 14:00:00,84.39,84.43,84.35,84.38,13900.0,59.7675,59.7958,59.7391,59.7604,13900.0
2014-03-18 14:05:00,84.38,84.42,84.35,84.4,19900.0,59.7604,59.7887,59.7391,59.7745,19900.0
2014-03-18 14:10:00,84.39,84.41,84.37,84.38,17900.0,59.7675,59.7816,59.7533,59.7604,17900.0
2014-03-18 14:15:00,84.37,84.4,84.37,84.38,14300.0,59.7533,59.7745,59.7533,59.7604,14300.0
2014-03-18 14:20:00,84.38,84.42,84.38,84.4,12300.0,59.7604,59.7887,59.7604,59.7745,12300.0
2014-03-18 14:25:00,84.4,84.43,84.39,84.4,14800.0,59.7745,59.7958,59.7675,59.7745,14800.0
2014-03-18 14:30:00,84.4,84.45,84.4,84.45,11900.0,59.7745,59.81,59.7745,59.81,11900.0
2014-03-18 14:35:00,84.44,84.46,84.44,84.45,6800.0,59.8029,59.817,59.8029,59.81,6800.0
2014-03-18 14:40:00,84.45,84.49,84.44,84.49,12900.0,59.81,59.8383,59.8029,59.8383,12900.0
2014-03-18 14:45:00,84.49,84.61,84.49,84.6,26600.0,59.8383,59.9233,59.8383,59.9162,26600.0
2014-03-18 14:50:00,84.61,84.65,84.61,84.64,15800.0,59.9233,59.9516,59.9233,59.9445,15800.0
2014-03-18 14:55:00,84.64,84.65,84.59,84.64,13000.0,59.9445,59.9516,59.9091,59.9445,13000.0
2014-03-18 15:00:00,84.65,84.65,84.57,84.59,22000.0,59.9516,59.9516,59.8949,59.9091,22000.0
2014-03-18 15:05:00,84.59,84.65,84.59,84.63,22700.0,59.9091,59.9516,59.9091,59.9374,22700.0
2014-03-18 15:10:00,84.63,84.7,84.63,84.69,27000.0,59.9374,59.987,59.9374,59.9799,27000.0
2014-03-18 15:15:00,84.69,84.7,84.63,84.63,24000.0,59.9799,59.987,59.9374,59.9374,24000.0
2014-03-18 15:20:00,84.63,84.66,84.55,84.56,34000.0,59.9374,59.9587,59.8808,59.8879,34000.0
2014-03-18 15:25:00,84.57,84.58,84.51,84.52,45000.0,59.8949,59.902,59.8525,59.8595,45000.0
2014-03-18 15:30:00,84.53,84.53,84.45,84.45,35200.0,59.8666,59.8666,59.81,59.81,35200.0
2014-03-18 15:35:00,84.46,84.52,84.45,84.51,49900.0,59.817,59.8595,59.81,59.8525,49900.0
2014-03-18 15:40:00,84.51,84.52,84.44,84.5,42300.0,59.8525,59.8595,59.8029,59.8454,42300.0
2014-03-18 15:45:00,84.5,84.52,84.45,84.52,57500.0,59.8454,59.8595,59.81,59.8595,57500.0
2014-03-18 15:50:00,84.52,84.56,84.51,84.52,69200.0,59.8595,59.8879,59.8525,59.8595,69200.0
2014-03-18 15:55:00,84.53,84.64,84.52,84.61,124900.0,59.8666,59.9445,59.8595,59.9233,124900.0
2014-03-19 09:30:00,84.73,84.73,83.85,83.95,66900.0,60.0083,60.0083,59.385,59.4558,66900.0
2014-03-19 09:35:00,83.94,84.26,83.89,84.24,19900.0,59.4488,59.6754,59.4134,59.6612,19900.0
2014-03-19 09:40:00,84.27,84.27,84.14,84.25,16600.0,59.6825,59.6825,59.5904,59.6683,16600.0
2014-03-19 09:45:00,84.19,84.33,84.15,84.27,11800.0,59.6258,59.725,59.5975,59.6825,11800.0
2014-03-19 09:50:00,84.27,84.39,84.23,84.31,12400.0,59.6825,59.7675,59.6542,59.7108,12400.0
2014-03-19 09:55:00,84.3,84.44,84.29,84.41,24600.0,59.7037,59.8029,59.6966,59.7816,24600.0
2014-03-19 10:00:00,84.41,84.52,84.4,84.45,87700.0,59.7816,59.8595,59.7745,59.81,87700.0
2014-03-19 10:05:00,84.45,84.45,84.36,84.38,16700.0,59.81,59.81,59.7462,59.7604,16700.0
2014-03-19 10:10:00,84.37,84.47,84.35,84.4,11300.0,59.7533,59.8241,59.7391,59.7745,11300.0
2014-03-19 10:15:00,84.41,84.44,84.38,84.43,22100.0,59.7816,59.8029,59.7604,59.7958,22100.0
2014-03-19 10:20:00,84.4,84.48,84.38,84.45,13400.0,59.7745,59.8312,59.7604,59.81,13400.0
2014-03-19 10:25:00,84.49,84.55,84.47,84.53,8700.0,59.8383,59.8808,59.8241,59.8666,8700.0
2014-03-19 10:30:00,84.53,84.61,84.5,84.59,19600.0,59.8666,59.9233,59.8454,59.9091,19600.0
2014-03-19 10:35:00,84.61,84.73,84.57,84.73,25500.0,59.9233,60.0083,59.8949,60.0083,25500.0
2014-03-19 10:40:00,84.73,84.79,84.7,84.75,29800.0,60.0083,60.0508,59.987,60.0224,29800.0
2014-03-19 10:45:00,84.75,84.76,84.59,84.7,21400.0,60.0224,60.0295,59.9091,59.987,21400.0
2014-03-19 10:50:00,84.7,84.73,84.64,84.64,9000.0,59.987,60.0083,59.9445,59.9445,9000.0
2014-03-19 10:55:00,84.63,84.65,84.57,84.59,22800.0,59.9374,59.9516,59.8949,59.9091,22800.0
2014-03-19 11:00:00,84.61,84.65,84.58,84.65,4200.0,59.9233,59.9516,59.902,59.9516,4200.0
2014-03-19 11:05:00,84.65,84.65,84.55,84.55,9000.0,59.9516,59.9516,59.8808,59.8808,9000.0
2014-03-19 11:10:00,84.56,84.59,84.55,84.58,7400.0,59.8879,59.9091,59.8808,59.902,7400.0
2014-03-19 11:15:00,84.58,84.59,84.5,84.51,10100.0,59.902,59.9091,59.8454,59.8525,10100.0
2014-03-19 11:20:00,84.5,84.53,84.47,84.48,10800.0,59.8454,59.8666,59.8241,59.8312,10800.0
2014-03-19 11:25:00,84.49,84.56,84.49,84.54,8000.0,59.8383,59.8879,59.8383,59.8737,8000.0
2014-03-19 11:30:00,84.55,84.66,84.53,84.66,12000.0,59.8808,59.9587,59.8666,59.9587,12000.0
2014-03-19 11:35:00,84.65,84.68,84.56,84.63,13100.0,59.9516,59.9729,59.8879,59.9374,13100.0
2014-03-19 11:40:00,84.63,84.66,84.58,84.66,12200.0,59.9374,59.9587,59.902,59.9587,12200.0
2014-03-19 11:45:00,84.66,84.71,84.62,84.62,18100.0,59.9587,59.9941,59.9304,59.9304,18100.0
2014-03-19 11:50:00,84.63,84.7,84.62,84.67,16600.0,59.9374,59.987,59.9304,59.9658,16600.0
2014-03-19 11:55:00,84.67,84.67,84.62,84.65,9300.0,59.9658,59.9658,59.9304,59.9516,9300.0
2014-03-19 12:00:00,84.63,84.69,84.63,84.66,13500.0,59.9374,59.9799,59.9374,59.9587,13500.0
2014-03-19 12:05:00,84.66,84.7,84.66,84.7,15100.0,59.9587,59.987,59.9587,59.987,15100.0
2014-03-19 12:10:00,84.67,84.7,84.67,84.67,8500.0,59.9658,59.987,59.9658,59.9658,8500.0
2014-03-19 12:15:00,84.67,84.7,84.65,84.68,10300.0,59.9658,59.987,59.9516,59.9729,10300.0
2014-03-19 12:20:00,84.68,84.73,84.66,84.72,30200.0,59.9729,60.0083,59.9587,60.0012,30200.0
2014-03-19 12:25:00,84.71,84.78,84.71,84.73,18000.0,59.9941,60.0437,59.9941,60.0083,18000.0
2014-03-19 12:30:00,84.73,84.73,84.68,84.73,14700.0,60.0083,60.0083,59.9729,60.0083,14700.0
2014-03-19 12:35:00,84.72,84.72,84.67,84.7,12400.0,60.0012,60.0012,59.9658,59.987,12400.0
2014-03-19 12:40:00,84.69,84.71,84.68,84.71,10000.0,59.9799,59.9941,59.9729,59.9941,10000.0
2014-03-19 12:45:00,84.7,84.77,84.69,84.77,12500.0,59.987,60.0366,59.9799,60.0366,12500.0
2014-03-19 12:50:00,84.77,84.78,84.75,84.78,12900.0,60.0366,60.0437,60.0224,60.0437,12900.0
2014-03-19 12:55:00,84.77,84.85,84.77,84.81,21400.0,60.0366,60.0933,60.0366,60.0649,21400.0
2014-03-19 13:00:00,84.81,84.84,84.81,84.82,14400.0,60.0649,60.0862,60.0649,60.072,14400.0
2014-03-19 13:05:00,84.83,84.85,84.82,84.84,14200.0,60.0791,60.0933,60.072,60.0862,14200.0
2014-03-19 13:10:00,84.84,84.89,84.84,84.88,16300.0,60.0862,60.1216,60.0862,60.1145,16300.0
2014-03-19 13:15:00,84.88,84.95,84.88,84.94,105300.0,60.1145,60.1641,60.1145,60.157,105300.0
2014-03-19 13:20:00,84.94,85.0,84.92,84.97,38900.0,60.157,60.1995,60.1428,60.1782,38900.0
2014-03-19 13:25:00,84.98,85.0,84.97,84.97,25300.0,60.1853,60.1995,60.1782,60.1782,25300.0
2014-03-19 13:30:00,84.97,84.99,84.97,84.98,9900.0,60.1782,60.1924,60.1782,60.1853,9900.0
2014-03-19 13:35:00,84.98,84.99,84.92,84.95,30800.0,60.1853,60.1924,60.1428,60.1641,30800.0
2014-03-19 13:40:00,84.95,84.95,84.88,84.9,31700.0,60.1641,60.1641,60.1145,60.1287,31700.0
2014-03-19 13:45:00,84.89,84.9,84.82,84.84,31300.0,60.1216,60.1287,60.072,60.0862,31300.0
2014-03-19 13:50:00,84.84,84.87,84.84,84.84,14400.0,60.0862,60.1074,60.0862,60.0862,14400.0
2014-03-19 13:55:00,84.84,84.94,84.84,84.93,27800.0,60.0862,60.157,60.0862,60.1499,27800.0
2014-03-19 14:00:00,84.92,84.95,84.61,84.84,56400.0,60.1428,60.1641,59.9233,60.0862,56400.0
2014-03-19 14:05:00,84.85,84.86,84.58,84.71,26300.0,60.0933,60.1003,59.902,59.9941,26300.0
2014-03-19 14:10:00,84.72,85.12,84.72,85.07,136600.0,60.0012,60.2845,60.0012,60.2491,136600.0
2014-03-19 14:15:00,85.09,85.54,85.08,85.46,92000.0,60.2632,60.5819,60.2561,60.5253,92000.0
2014-03-19 14:20:00,85.46,85.71,85.41,85.7,73800.0,60.5253,60.7023,60.4899,60.6952,73800.0
2014-03-19 14:25:00,85.7,85.8,85.57,85.57,61600.0,60.6952,60.7661,60.6032,60.6032,61600.0
2014-03-19 14:30:00,85.56,85.57,85.31,85.38,61000.0,60.5961,60.6032,60.419,60.4686,61000.0
2014-03-19 14:35:00,85.34,85.38,85.16,85.21,49400.0,60.4403,60.4686,60.3128,60.3482,49400.0
2014-03-19 14:40:00,85.21,85.25,85.03,85.14,33100.0,60.3482,60.3765,60.2207,60.2986,33100.0
2014-03-19 14:45:00,85.14,85.37,85.13,85.23,39700.0,60.2986,60.4615,60.2916,60.3624,39700.0
2014-03-19 14:50:00,85.21,85.31,85.11,85.23,36400.0,60.3482,60.419,60.2774,60.3624,36400.0
2014-03-19 14:55:00,85.24,85.31,85.2,85.21,32900.0,60.3695,60.419,60.3411,60.3482,32900.0
2014-03-19 15:00:00,85.23,85.3,85.21,85.22,37300.0,60.3624,60.412,60.3482,60.3553,37300.0
2014-03-19 15:05:00,85.19,85.19,84.5,84.51,94500.0,60.3341,60.3341,59.8454,59.8525,94500.0
2014-03-19 15:10:00,84.56,84.6,84.15,84.47,95100.0,59.8879,59.9162,59.5975,59.8241,95100.0
2014-03-19 15:15:00,84.47,84.68,84.36,84.65,71800.0,59.8241,59.9729,59.7462,59.9516,71800.0
2014-03-19 15:20:00,84.67,84.79,84.63,84.72,38300.0,59.9658,60.0508,59.9374,60.0012,38300.0
2014-03-19 15:25:00,84.73,84.83,84.69,84.81,42600.0,60.0083,60.0791,59.9799,60.0649,42600.0
2014-03-19 15:30:00,84.8,84.9,84.73,84.9,35100.0,60.0578,60.1287,60.0083,60.1287,35100.0
2014-03-19 15:35:00,84.9,84.97,84.84,84.88,41100.0,60.1287,60.1782,60.0862,60.1145,41100.0
2014-03-19 15:40:00,84.88,85.2,84.88,85.19,85700.0,60.1145,60.3411,60.1145,60.3341,85700.0
2014-03-19 15:45:00,85.18,85.2,84.98,85.06,59500.0,60.327,60.3411,60.1853,60.242,59500.0
2014-03-19 15:50:00,85.05,85.07,84.96,85.06,80600.0,60.2349,60.2491,60.1712,60.242,80600.0
2014-03-19 15:55:00,85.06,85.14,85.03,85.07,180800.0,60.242,60.2986,60.2207,60.2491,180800.0
2014-03-20 09:30:00,84.81,85.15,84.67,85.02,35800.0,60.0649,60.3057,59.9658,60.2137,35800.0
2014-03-20 09:35:00,84.97,85.58,84.97,85.44,21300.0,60.1782,60.6103,60.1782,60.5111,21300.0
2014-03-20 09:40:00,85.41,85.42,85.17,85.17,8700.0,60.4899,60.4969,60.3199,60.3199,8700.0
2014-03-20 09:45:00,85.17,85.33,85.17,85.33,20300.0,60.3199,60.4332,60.3199,60.4332,20300.0
2014-03-20 09:50:00,85.33,85.47,85.21,85.42,61800.0,60.4332,60.5324,60.3482,60.4969,61800.0
2014-03-20 09:55:00,85.42,85.58,85.33,85.33,16400.0,60.4969,60.6103,60.4332,60.4332,16400.0
2014-03-20 10:00:00,85.38,85.56,85.3,85.39,98700.0,60.4686,60.5961,60.412,60.4757,98700.0
2014-03-20 10:05:00,85.39,85.73,85.35,85.67,53300.0,60.4757,60.7165,60.4474,60.674,53300.0
2014-03-20 10:10:00,85.68,85.7,85.48,85.56,55500.0,60.6811,60.6952,60.5394,60.5961,55500.0
2014-03-20 10:15:00,85.55,85.93,85.54,85.88,156600.0,60.589,60.8581,60.5819,60.8227,156600.0
2014-03-20 10:20:00,85.91,85.98,85.86,85.94,28300.0,60.844,60.8936,60.8086,60.8652,28300.0
2014-03-20 10:25:00,85.92,85.96,85.86,85.94,27300.0,60.8511,60.8794,60.8086,60.8652,27300.0
2014-03-20 10:30:00,85.94,86.07,85.94,85.96,69300.0,60.8652,60.9573,60.8652,60.8794,69300.0
2014-03-20 10:35:00,85.96,86.1,85.95,85.99,51800.0,60.8794,60.9785,60.8723,60.9006,51800.0
2014-03-20 10:40:00,86.0,86.22,85.98,86.22,94200.0,60.9077,61.0635,60.8936,61.0635,94200.0
2014-03-20 10:45:00,86.22,86.23,86.12,86.19,23200.0,61.0635,61.0706,60.9927,61.0423,23200.0
2014-03-20 10:50:00,86.18,86.21,86.16,86.21,28000.0,61.0352,61.0564,61.021,61.0564,28000.0
2014-03-20 10:55:00,86.18,86.21,86.17,86.2,57200.0,61.0352,61.0564,61.0281,61.0494,57200.0
2014-03-20 11:00:00,86.21,86.25,86.03,86.05,111300.0,61.0564,61.0848,60.929,60.9431,111300.0
2014-03-20 11:05:00,86.04,86.05,85.95,86.01,48000.0,60.936,60.9431,60.8723,60.9148,48000.0
2014-03-20 11:10:00,86.01,86.03,85.8,85.8,54000.0,60.9148,60.929,60.7661,60.7661,54000.0
2014-03-20 11:15:00,85.8,85.98,85.77,85.92,31000.0,60.7661,60.8936,60.7448,60.8511,31000.0
2014-03-20 11:20:00,85.92,85.95,85.81,85.89,27900.0,60.8511,60.8723,60.7732,60.8298,27900.0
2014-03-20 11:25:00,85.88,86.04,85.87,86.01,20700.0,60.8227,60.936,60.8156,60.9148,20700.0
2014-03-20 11:30:00,85.98,86.06,85.94,86.05,23700.0,60.8936,60.9502,60.8652,60.9431,23700.0
2014-03-20 11:35:00,86.03,86.04,85.86,85.91,20200.0,60.929,60.936,60.8086,60.844,20200.0
2014-03-20 11:40:00,85.94,85.96,85.91,85.94,14000.0,60.8652,60.8794,60.844,60.8652,14000.0
2014-03-20 11:45:00,85.94,85.94,85.84,85.92,24000.0,60.8652,60.8652,60.7944,60.8511,24000.0
2014-03-20 11:50:00,85.9,85.91,85.82,85.85,21000.0,60.8369,60.844,60.7802,60.8015,21000.0
2014-03-20 11:55:00,85.85,85.85,85.77,85.83,11100.0,60.8015,60.8015,60.7448,60.7873,11100.0
2014-03-20 12:00:00,85.8,85.84,85.74,85.78,10100.0,60.7661,60.7944,60.7236,60.7519,10100.0
2014-03-20 12:05:00,85.79,85.83,85.75,85.8,14900.0,60.759,60.7873,60.7307,60.7661,14900.0
2014-03-20 12:10:00,85.8,86.04,85.78,86.04,24700.0,60.7661,60.936,60.7519,60.936,24700.0
2014-03-20 12:15:00,86.04,86.25,86.04,86.18,21100.0,60.936,61.0848,60.936,61.0352,21100.0
2014-03-20 12:20:00,86.19,86.27,86.16,86.27,12900.0,61.0423,61.0989,61.021,61.0989,12900.0
2014-03-20 12:25:00,86.29,86.45,86.28,86.45,28500.0,61.1131,61.2264,61.106,61.2264,28500.0
2014-03-20 12:30:00,86.46,86.52,86.44,86.48,23300.0,61.2335,61.276,61.2193,61.2477,23300.0
2014-03-20 12:35:00,86.48,86.51,86.44,86.48,15000.0,61.2477,61.2689,61.2193,61.2477,15000.0
2014-03-20 12:40:00,86.48,86.48,86.3,86.4,55700.0,61.2477,61.2477,61.1202,61.191,55700.0
2014-03-20 12:45:00,86.39,86.45,86.33,86.36,67200.0,61.1839,61.2264,61.1414,61.1627,67200.0
2014-03-20 12:50:00,86.35,86.54,86.32,86.54,41800.0,61.1556,61.2902,61.1343,61.2902,41800.0
2014-03-20 12:55:00,86.54,86.57,86.5,86.57,17400.0,61.2902,61.3114,61.2618,61.3114,17400.0
2014-03-20 13:00:00,86.58,86.65,86.57,86.65,16300.0,61.3185,61.3681,61.3114,61.3681,16300.0
2014-03-20 13:05:00,86.64,86.66,86.59,86.61,15900.0,61.361,61.3751,61.3256,61.3397,15900.0
2014-03-20 13:10:00,86.61,86.65,86.52,86.65,31800.0,61.3397,61.3681,61.276,61.3681,31800.0
2014-03-20 13:15:00,86.65,86.65,86.54,86.56,46500.0,61.3681,61.3681,61.2902,61.3043,46500.0
2014-03-20 13:20:00,86.56,86.56,86.42,86.46,44200.0,61.3043,61.3043,61.2052,61.2335,44200.0
2014-03-20 13:25:00,86.47,86.53,86.45,86.51,18900.0,61.2406,61.2831,61.2264,61.2689,18900.0
2014-03-20 13:30:00,86.51,86.6,86.5,86.55,33200.0,61.2689,61.3327,61.2618,61.2972,33200.0
2014-03-20 13:35:00,86.56,86.57,86.52,86.56,8000.0,61.3043,61.3114,61.276,61.3043,8000.0
2014-03-20 13:40:00,86.54,86.58,86.5,86.58,12600.0,61.2902,61.3185,61.2618,61.3185,12600.0
2014-03-20 13:45:00,86.58,86.62,86.48,86.57,23400.0,61.3185,61.3468,61.2477,61.3114,23400.0
2014-03-20 13:50:00,86.59,86.62,86.57,86.62,12200.0,61.3256,61.3468,61.3114,61.3468,12200.0
2014-03-20 13:55:00,86.61,86.65,86.58,86.61,31700.0,61.3397,61.3681,61.3185,61.3397,31700.0
2014-03-20 14:00:00,86.61,86.68,86.58,86.67,54600.0,61.3397,61.3893,61.3185,61.3822,54600.0
2014-03-20 14:05:00,86.64,86.67,86.6,86.61,25000.0,61.361,61.3822,61.3327,61.3397,25000.0
2014-03-20 14:10:00,86.63,86.79,86.62,86.74,42700.0,61.3539,61.4672,61.3468,61.4318,42700.0
2014-03-20 14:15:00,86.73,86.79,86.73,86.77,10900.0,61.4247,61.4672,61.4247,61.4531,10900.0
2014-03-20 14:20:00,86.77,86.77,86.74,86.75,15500.0,61.4531,61.4531,61.4318,61.4389,15500.0
2014-03-20 14:25:00,86.75,86.85,86.73,86.84,30100.0,61.4389,61.5097,61.4247,61.5026,30100.0
2014-03-20 14:30:00,86.84,86.85,86.78,86.82,17900.0,61.5026,61.5097,61.4601,61.4885,17900.0
2014-03-20 14:35:00,86.81,86.88,86.79,86.84,22600.0,61.4814,61.531,61.4672,61.5026,22600.0
2014-03-20 14:40:00,86.83,86.86,86.73,86.73,14200.0,61.4955,61.5168,61.4247,61.4247,14200.0
2014-03-20 14:45:00,86.73,86.75,86.66,86.69,20200.0,61.4247,61.4389,61.3751,61.3964,20200.0
2014-03-20 14:50:00,86.67,86.7,86.65,86.69,32900.0,61.3822,61.4035,61.3681,61.3964,32900.0
2014-03-20 14:55:00,86.69,86.69,86.67,86.68,35100.0,61.3964,61.3964,61.3822,61.3893,35100.0
2014-03-20 15:00:00,86.67,86.68,86.57,86.59,24500.0,61.3822,61.3893,61.3114,61.3256,24500.0
2014-03-20 15:05:00,86.6,86.61,86.45,86.48,28800.0,61.3327,61.3397,61.2264,61.2477,28800.0
2014-03-20 15:10:00,86.48,86.55,86.46,86.55,19800.0,61.2477,61.2972,61.2335,61.2972,19800.0
2014-03-20 15:15:00,86.52,86.64,86.51,86.58,43900.0,61.276,61.361,61.2689,61.3185,43900.0
2014-03-20 15:20:00,86.58,86.59,86.53,86.54,34000.0,61.3185,61.3256,61.2831,61.2902,34000.0
2014-03-20 15:25:00,86.53,86.54,86.36,86.37,38600.0,61.2831,61.2902,61.1627,61.1698,38600.0
2014-03-20 15:30:00,86.37,86.52,86.37,86.52,47200.0,61.1698,61.276,61.1698,61.276,47200.0
2014-03-20 15:35:00,86.52,86.56,86.5,86.54,34100.0,61.276,61.3043,61.2618,61.2902,34100.0
2014-03-20 15:40:00,86.53,86.6,86.52,86.59,44400.0,61.2831,61.3327,61.276,61.3256,44400.0
2014-03-20 15:45:00,86.6,86.69,86.6,86.64,84700.0,61.3327,61.3964,61.3327,61.361,84700.0
2014-03-20 15:50:00,86.63,86.64,86.51,86.52,62000.0,61.3539,61.361,61.2689,61.276,62000.0
2014-03-20 15:55:00,86.52,86.68,86.52,86.62,169000.0,61.276,61.3893,61.276,61.3468,169000.0
2014-03-21 09:30:00,87.59,87.69,86.67,87.15,631400.0,62.0338,62.1046,61.3822,61.7222,631400.0
2014-03-21 09:35:00,87.01,87.61,86.97,87.03,41500.0,61.623,62.048,61.5947,61.6372,41500.0
2014-03-21 09:40:00,87.0,87.08,86.76,86.8,32900.0,61.6159,61.6726,61.446,61.4743,32900.0
2014-03-21 09:45:00,86.78,87.06,86.78,86.93,26700.0,61.4601,61.6584,61.4601,61.5664,26700.0
2014-03-21 09:50:00,86.93,87.09,86.89,86.93,23900.0,61.5664,61.6797,61.538,61.5664,23900.0
2014-03-21 09:55:00,86.97,87.17,86.95,87.02,30300.0,61.5947,61.7363,61.5805,61.6301,30300.0
2014-03-21 10:00:00,87.03,87.09,86.95,87.03,19000.0,61.6372,61.6797,61.5805,61.6372,19000.0
2014-03-21 10:05:00,87.05,87.09,86.95,86.97,48800.0,61.6514,61.6797,61.5805,61.5947,48800.0
2014-03-21 10:10:00,86.97,87.34,86.95,87.31,66300.0,61.5947,61.8567,61.5805,61.8355,66300.0
2014-03-21 10:15:00,87.32,87.34,87.06,87.06,26100.0,61.8426,61.8567,61.6584,61.6584,26100.0
2014-03-21 10:20:00,87.09,87.2,87.06,87.07,18600.0,61.6797,61.7576,61.6584,61.6655,18600.0
2014-03-21 10:25:00,87.1,87.32,87.07,87.28,25500.0,61.6868,61.8426,61.6655,61.8142,25500.0
2014-03-21 10:30:00,87.26,87.38,87.21,87.33,24700.0,61.8001,61.8851,61.7647,61.8497,24700.0
2014-03-21 10:35:00,87.33,87.34,87.13,87.26,28300.0,61.8497,61.8567,61.708,61.8001,28300.0
2014-03-21 10:40:00,87.26,87.31,87.22,87.24,17000.0,61.8001,61.8355,61.7718,61.7859,17000.0
2014-03-21 10:45:00,87.22,87.25,87.15,87.18,25600.0,61.7718,61.793,61.7222,61.7434,25600.0
2014-03-21 10:50:00,87.18,87.38,87.17,87.38,21900.0,61.7434,61.8851,61.7363,61.8851,21900.0
2014-03-21 10:55:00,87.38,87.48,87.33,87.42,17300.0,61.8851,61.9559,61.8497,61.9134,17300.0
2014-03-21 11:00:00,87.44,87.53,87.41,87.53,26400.0,61.9276,61.9913,61.9063,61.9913,26400.0
2014-03-21 11:05:00,87.53,87.69,87.43,87.69,42300.0,61.9913,62.1046,61.9205,62.1046,42300.0
2014-03-21 11:10:00,87.69,87.71,87.55,87.59,56500.0,62.1046,62.1188,62.0055,62.0338,56500.0
2014-03-21 11:15:00,87.6,87.66,87.55,87.66,19200.0,62.0409,62.0834,62.0055,62.0834,19200.0
2014-03-21 11:20:00,87.69,87.79,87.68,87.76,24200.0,62.1046,62.1754,62.0975,62.1542,24200.0
2014-03-21 11:25:00,87.77,87.8,87.71,87.73,12400.0,62.1613,62.1825,62.1188,62.133,12400.0
2014-03-21 11:30:00,87.75,87.77,87.65,87.66,38900.0,62.1471,62.1613,62.0763,62.0834,38900.0
2014-03-21 11:35:00,87.64,87.64,87.45,87.5,19100.0,62.0692,62.0692,61.9346,61.9701,19100.0
2014-03-21 11:40:00,87.52,87.73,87.5,87.61,83600.0,61.9842,62.133,61.9701,62.048,83600.0
2014-03-21 11:45:00,87.6,87.7,87.6,87.63,17900.0,62.0409,62.1117,62.0409,62.0621,17900.0
2014-03-21 11:50:00,87.63,87.64,87.53,87.62,15400.0,62.0621,62.0692,61.9913,62.055,15400.0
2014-03-21 11:55:00,87.6,87.65,87.57,87.58,9600.0,62.0409,62.0763,62.0196,62.0267,9600.0
2014-03-21 12:00:00,87.59,87.61,87.52,87.53,3900.0,62.0338,62.048,61.9842,61.9913,3900.0
2014-03-21 12:05:00,87.52,87.66,87.45,87.63,59400.0,61.9842,62.0834,61.9346,62.0621,59400.0
2014-03-21 12:10:00,87.61,87.64,87.45,87.47,53400.0,62.048,62.0692,61.9346,61.9488,53400.0
2014-03-21 12:15:00,87.48,87.48,87.41,87.42,15900.0,61.9559,61.9559,61.9063,61.9134,15900.0
2014-03-21 12:20:00,87.4,87.4,87.24,87.27,19000.0,61.8992,61.8992,61.7859,61.8072,19000.0
2014-03-21 12:25:00,87.26,87.27,87.12,87.14,23100.0,61.8001,61.8072,61.7009,61.7151,23100.0
2014-03-21 12:30:00,87.15,87.38,87.15,87.37,26000.0,61.7222,61.8851,61.7222,61.878,26000.0
2014-03-21 12:35:00,87.37,87.38,87.32,87.38,11200.0,61.878,61.8851,61.8426,61.8851,11200.0
2014-03-21 12:40:00,87.36,87.38,87.31,87.32,17300.0,61.8709,61.8851,61.8355,61.8426,17300.0
2014-03-21 12:45:00,87.32,87.4,87.31,87.4,19200.0,61.8426,61.8992,61.8355,61.8992,19200.0
2014-03-21 12:50:00,87.4,87.46,87.38,87.45,21000.0,61.8992,61.9417,61.8851,61.9346,21000.0
2014-03-21 12:55:00,87.46,87.48,87.4,87.43,17900.0,61.9417,61.9559,61.8992,61.9205,17900.0
2014-03-21 13:00:00,87.43,87.49,87.4,87.48,20400.0,61.9205,61.963,61.8992,61.9559,20400.0
2014-03-21 13:05:00,87.48,87.54,87.47,87.48,22300.0,61.9559,61.9984,61.9488,61.9559,22300.0
2014-03-21 13:10:00,87.48,87.48,87.3,87.37,22500.0,61.9559,61.9559,61.8284,61.878,22500.0
2014-03-21 13:15:00,87.36,87.38,87.25,87.25,30700.0,61.8709,61.8851,61.793,61.793,30700.0
2014-03-21 13:20:00,87.26,87.27,87.13,87.16,23300.0,61.8001,61.8072,61.708,61.7293,23300.0
2014-03-21 13:25:00,87.17,87.21,87.09,87.2,35900.0,61.7363,61.7647,61.6797,61.7576,35900.0
2014-03-21 13:30:00,87.19,87.38,87.17,87.34,22700.0,61.7505,61.8851,61.7363,61.8567,22700.0
2014-03-21 13:35:00,87.36,87.4,87.31,87.39,16000.0,61.8709,61.8992,61.8355,61.8922,16000.0
2014-03-21 13:40:00,87.39,87.44,87.34,87.36,38900.0,61.8922,61.9276,61.8567,61.8709,38900.0
2014-03-21 13:45:00,87.36,87.36,87.27,87.34,29300.0,61.8709,61.8709,61.8072,61.8567,29300.0
2014-03-21 13:50:00,87.33,87.56,87.31,87.55,28800.0,61.8497,62.0126,61.8355,62.0055,28800.0
2014-03-21 13:55:00,87.55,87.59,87.38,87.38,25000.0,62.0055,62.0338,61.8851,61.8851,25000.0
2014-03-21 14:00:00,87.36,87.44,87.3,87.4,25200.0,61.8709,61.9276,61.8284,61.8992,25200.0
2014-03-21 14:05:00,87.37,87.38,87.28,87.36,25500.0,61.878,61.8851,61.8142,61.8709,25500.0
2014-03-21 14:10:00,87.36,87.37,87.2,87.21,31300.0,61.8709,61.878,61.7576,61.7647,31300.0
2014-03-21 14:15:00,87.21,87.23,87.09,87.09,26200.0,61.7647,61.7788,61.6797,61.6797,26200.0
2014-03-21 14:20:00,87.07,87.13,87.04,87.12,19100.0,61.6655,61.708,61.6443,61.7009,19100.0
2014-03-21 14:25:00,87.13,87.13,87.06,87.07,20800.0,61.708,61.708,61.6584,61.6655,20800.0
2014-03-21 14:30:00,87.06,87.06,86.97,86.97,40200.0,61.6584,61.6584,61.5947,61.5947,40200.0
2014-03-21 14:35:00,86.97,87.14,86.95,87.13,19100.0,61.5947,61.7151,61.5805,61.708,19100.0
2014-03-21 14:40:00,87.12,87.13,87.03,87.12,17400.0,61.7009,61.708,61.6372,61.7009,17400.0
2014-03-21 14:45:00,87.12,87.2,87.11,87.12,21200.0,61.7009,61.7576,61.6939,61.7009,21200.0
2014-03-21 14:50:00,87.12,87.15,87.09,87.09,22200.0,61.7009,61.7222,61.6797,61.6797,22200.0
2014-03-21 14:55:00,87.1,87.18,87.1,87.14,25800.0,61.6868,61.7434,61.6868,61.7151,25800.0
2014-03-21 15:00:00,87.15,87.16,87.04,87.05,32100.0,61.7222,61.7293,61.6443,61.6514,32100.0
2014-03-21 15:05:00,87.04,87.18,87.0,87.12,32300.0,61.6443,61.7434,61.6159,61.7009,32300.0
2014-03-21 15:10:00,87.13,87.22,87.13,87.13,26700.0,61.708,61.7718,61.708,61.708,26700.0
2014-03-21 15:15:00,87.13,87.16,87.01,87.14,43000.0,61.708,61.7293,61.623,61.7151,43000.0
2014-03-21 15:20:00,87.15,87.21,87.05,87.2,42000.0,61.7222,61.7647,61.6514,61.7576,42000.0
2014-03-21 15:25:00,87.2,87.23,87.13,87.23,58800.0,61.7576,61.7788,61.708,61.7788,58800.0
2014-03-21 15:30:00,87.24,87.24,87.01,87.01,31800.0,61.7859,61.7859,61.623,61.623,31800.0
2014-03-21 15:35:00,87.0,87.01,86.87,86.87,40000.0,61.6159,61.623,61.5239,61.5239,40000.0
2014-03-21 15:40:00,86.87,86.96,86.8,86.95,39300.0,61.5239,61.5876,61.4743,61.5805,39300.0
2014-03-21 15:45:00,86.94,86.94,86.77,86.84,60600.0,61.5735,61.5735,61.4531,61.5026,60600.0
2014-03-21 15:50:00,86.85,86.9,86.83,86.88,51000.0,61.5097,61.5451,61.4955,61.531,51000.0
2014-03-21 15:55:00,86.88,86.96,86.8,86.87,179400.0,61.531,61.5876,61.4743,61.5239,179400.0
2014-03-24 09:30:00,87.23,87.23,86.89,87.04,49900.0,61.7788,61.7788,61.538,61.6443,49900.0
2014-03-24 09:35:00,87.12,87.59,87.09,87.57,34900.0,61.7009,62.0338,61.6797,62.0196,34900.0
2014-03-24 09:40:00,87.58,87.59,87.27,87.35,21200.0,62.0267,62.0338,61.8072,61.8638,21200.0
2014-03-24 09:45:00,87.35,87.42,87.16,87.26,18100.0,61.8638,61.9134,61.7293,61.8001,18100.0
2014-03-24 09:50:00,87.26,87.64,87.18,87.54,18500.0,61.8001,62.0692,61.7434,61.9984,18500.0
2014-03-24 09:55:00,87.53,87.55,87.21,87.26,23000.0,61.9913,62.0055,61.7647,61.8001,23000.0
2014-03-24 10:00:00,87.25,87.25,87.0,87.0,15900.0,61.793,61.793,61.6159,61.6159,15900.0
2014-03-24 10:05:00,87.01,87.01,86.85,86.89,13900.0,61.623,61.623,61.5097,61.538,13900.0
2014-03-24 10:10:00,86.87,86.9,86.72,86.72,10200.0,61.5239,61.5451,61.4176,61.4176,10200.0
2014-03-24 10:15:00,86.66,86.8,86.66,86.78,7400.0,61.3751,61.4743,61.3751,61.4601,7400.0
2014-03-24 10:20:00,86.8,87.04,86.76,86.99,10000.0,61.4743,61.6443,61.446,61.6089,10000.0
2014-03-24 10:25:00,87.0,87.0,86.75,86.81,40000.0,61.6159,61.6159,61.4389,61.4814,40000.0
2014-03-24 10:30:00,86.84,86.86,86.72,86.74,14300.0,61.5026,61.5168,61.4176,61.4318,14300.0
2014-03-24 10:35:00,86.76,86.87,86.74,86.85,22600.0,61.446,61.5239,61.4318,61.5097,22600.0
2014-03-24 10:40:00,86.88,87.02,86.88,86.96,23000.0,61.531,61.6301,61.531,61.5876,23000.0
2014-03-24 10:45:00,86.97,87.1,86.9,86.9,12800.0,61.5947,61.6868,61.5451,61.5451,12800.0
2014-03-24 10:50:00,86.88,87.05,86.87,86.96,11600.0,61.531,61.6514,61.5239,61.5876,11600.0
2014-03-24 10:55:00,86.93,87.05,86.89,86.96,9800.0,61.5664,61.6514,61.538,61.5876,9800.0
2014-03-24 11:00:00,86.95,86.95,86.71,86.9,34700.0,61.5805,61.5805,61.4106,61.5451,34700.0
2014-03-24 11:05:00,86.88,86.88,86.77,86.84,9800.0,61.531,61.531,61.4531,61.5026,9800.0
2014-03-24 11:10:00,86.86,86.86,86.7,86.84,15000.0,61.5168,61.5168,61.4035,61.5026,15000.0
2014-03-24 11:15:00,86.83,86.89,86.75,86.83,15000.0,61.4955,61.538,61.4389,61.4955,15000.0
2014-03-24 11:20:00,86.85,86.85,86.74,86.74,14700.0,61.5097,61.5097,61.4318,61.4318,14700.0
2014-03-24 11:25:00,86.77,86.83,86.74,86.74,17000.0,61.4531,61.4955,61.4318,61.4318,17000.0
2014-03-24 11:30:00,86.72,86.73,86.66,86.67,10900.0,61.4176,61.4247,61.3751,61.3822,10900.0
2014-03-24 11:35:00,86.69,86.7,86.59,86.69,9100.0,61.3964,61.4035,61.3256,61.3964,9100.0
2014-03-24 11:40:00,86.69,86.86,86.69,86.82,14800.0,61.3964,61.5168,61.3964,61.4885,14800.0
2014-03-24 11:45:00,86.83,86.91,86.81,86.85,20700.0,61.4955,61.5522,61.4814,61.5097,20700.0
2014-03-24 11:50:00,86.84,86.87,86.78,86.84,13300.0,61.5026,61.5239,61.4601,61.5026,13300.0
2014-03-24 11:55:00,86.82,86.82,86.67,86.67,7800.0,61.4885,61.4885,61.3822,61.3822,7800.0
2014-03-24 12:00:00,86.64,86.66,86.63,86.65,14700.0,61.361,61.3751,61.3539,61.3681,14700.0
2014-03-24 12:05:00,86.66,86.71,86.62,86.69,7900.0,61.3751,61.4106,61.3468,61.3964,7900.0
2014-03-24 12:10:00,86.66,86.73,86.61,86.63,17900.0,61.3751,61.4247,61.3397,61.3539,17900.0
2014-03-24 12:15:00,86.65,86.73,86.61,86.71,11600.0,61.3681,61.4247,61.3397,61.4106,11600.0
2014-03-24 12:20:00,86.71,86.8,86.69,86.76,8900.0,61.4106,61.4743,61.3964,61.446,8900.0
2014-03-24 12:25:00,86.76,86.83,86.65,86.67,15300.0,61.446,61.4955,61.3681,61.3822,15300.0
2014-03-24 12:30:00,86.68,86.73,86.66,86.7,25800.0,61.3893,61.4247,61.3751,61.4035,25800.0
2014-03-24 12:35:00,86.69,86.72,86.61,86.66,11500.0,61.3964,61.4176,61.3397,61.3751,11500.0
2014-03-24 12:40:00,86.67,86.69,86.55,86.61,5100.0,61.3822,61.3964,61.2972,61.3397,5100.0
2014-03-24 12:45:00,86.58,86.61,86.56,86.59,2700.0,61.3185,61.3397,61.3043,61.3256,2700.0
2014-03-24 12:50:00,86.62,86.66,86.57,86.62,9100.0,61.3468,61.3751,61.3114,61.3468,9100.0
2014-03-24 12:55:00,86.61,86.71,86.58,86.69,9800.0,61.3397,61.4106,61.3185,61.3964,9800.0
2014-03-24 13:00:00,86.69,86.81,86.69,86.8,17700.0,61.3964,61.4814,61.3964,61.4743,17700.0
2014-03-24 13:05:00,86.78,86.8,86.67,86.69,8000.0,61.4601,61.4743,61.3822,61.3964,8000.0
2014-03-24 13:10:00,86.69,86.7,86.66,86.68,5100.0,61.3964,61.4035,61.3751,61.3893,5100.0
2014-03-24 13:15:00,86.68,86.72,86.62,86.72,20600.0,61.3893,61.4176,61.3468,61.4176,20600.0
2014-03-24 13:20:00,86.7,86.81,86.7,86.78,16400.0,61.4035,61.4814,61.4035,61.4601,16400.0
2014-03-24 13:25:00,86.77,86.8,86.7,86.78,6400.0,61.4531,61.4743,61.4035,61.4601,6400.0
2014-03-24 13:30:00,86.75,86.94,86.75,86.93,8300.0,61.4389,61.5735,61.4389,61.5664,8300.0
2014-03-24 13:35:00,86.94,86.98,86.9,86.95,14100.0,61.5735,61.6018,61.5451,61.5805,14100.0
2014-03-24 13:40:00,86.96,87.07,86.93,87.03,35300.0,61.5876,61.6655,61.5664,61.6372,35300.0
2014-03-24 13:45:00,87.02,87.02,86.87,86.88,8000.0,61.6301,61.6301,61.5239,61.531,8000.0
2014-03-24 13:50:00,86.89,86.93,86.86,86.93,7000.0,61.538,61.5664,61.5168,61.5664,7000.0
2014-03-24 13:55:00,86.93,86.94,86.86,86.92,7600.0,61.5664,61.5735,61.5168,61.5593,7600.0
2014-03-24 14:00:00,86.93,87.03,86.91,87.03,9500.0,61.5664,61.6372,61.5522,61.6372,9500.0
2014-03-24 14:05:00,86.99,86.99,86.87,86.88,6200.0,61.6089,61.6089,61.5239,61.531,6200.0
2014-03-24 14:10:00,86.88,86.94,86.82,86.86,10900.0,61.531,61.5735,61.4885,61.5168,10900.0
2014-03-24 14:15:00,86.85,86.86,86.75,86.78,18700.0,61.5097,61.5168,61.4389,61.4601,18700.0
2014-03-24 14:20:00,86.78,86.86,86.74,86.78,10200.0,61.4601,61.5168,61.4318,61.4601,10200.0
2014-03-24 14:25:00,86.77,86.89,86.75,86.81,12200.0,61.4531,61.538,61.4389,61.4814,12200.0
2014-03-24 14:30:00,86.85,86.85,86.73,86.75,9500.0,61.5097,61.5097,61.4247,61.4389,9500.0
2014-03-24 14:35:00,86.73,86.77,86.72,86.75,17000.0,61.4247,61.4531,61.4176,61.4389,17000.0
2014-03-24 14:40:00,86.77,86.95,86.72,86.91,17100.0,61.4531,61.5805,61.4176,61.5522,17100.0
2014-03-24 14:45:00,86.94,87.0,86.91,86.98,19200.0,61.5735,61.6159,61.5522,61.6018,19200.0
2014-03-24 14:50:00,86.95,87.02,86.88,86.9,14300.0,61.5805,61.6301,61.531,61.5451,14300.0
2014-03-24 14:55:00,86.89,86.96,86.86,86.92,8900.0,61.538,61.5876,61.5168,61.5593,8900.0
2014-03-24 15:00:00,86.92,86.96,86.88,86.93,19500.0,61.5593,61.5876,61.531,61.5664,19500.0
2014-03-24 15:05:00,86.9,86.97,86.88,86.92,12700.0,61.5451,61.5947,61.531,61.5593,12700.0
2014-03-24 15:10:00,86.94,86.94,86.82,86.89,15800.0,61.5735,61.5735,61.4885,61.538,15800.0
2014-03-24 15:15:00,86.86,86.87,86.83,86.87,10000.0,61.5168,61.5239,61.4955,61.5239,10000.0
2014-03-24 15:20:00,86.86,87.02,86.85,87.02,34700.0,61.5168,61.6301,61.5097,61.6301,34700.0
2014-03-24 15:25:00,87.02,87.1,86.97,87.08,23200.0,61.6301,61.6868,61.5947,61.6726,23200.0
2014-03-24 15:30:00,87.1,87.19,87.09,87.17,20000.0,61.6868,61.7505,61.6797,61.7363,20000.0
2014-03-24 15:35:00,87.17,87.21,87.13,87.16,28100.0,61.7363,61.7647,61.708,61.7293,28100.0
2014-03-24 15:40:00,87.16,87.18,87.07,87.17,57700.0,61.7293,61.7434,61.6655,61.7363,57700.0
2014-03-24 15:45:00,87.17,87.17,87.09,87.1,46900.0,61.7363,61.7363,61.6797,61.6868,46900.0
2014-03-24 15:50:00,87.1,87.12,87.06,87.06,56200.0,61.6868,61.7009,61.6584,61.6584,56200.0
2014-03-24 15:55:00,87.06,87.06,86.94,86.94,107500.0,61.6584,61.6584,61.5735,61.5735,107500.0
2014-03-25 09:30:00,87.15,87.16,86.95,86.95,41900.0,61.7222,61.7293,61.5805,61.5805,41900.0
2014-03-25 09:35:00,86.94,86.98,86.62,86.62,24300.0,61.5735,61.6018,61.3468,61.3468,24300.0
2014-03-25 09:40:00,86.68,86.71,86.53,86.56,31700.0,61.3893,61.4106,61.2831,61.3043,31700.0
2014-03-25 09:45:00,86.56,86.78,86.56,86.57,33200.0,61.3043,61.4601,61.3043,61.3114,33200.0
2014-03-25 09:50:00,86.55,86.68,86.54,86.56,49600.0,61.2972,61.3893,61.2902,61.3043,49600.0
2014-03-25 09:55:00,86.54,86.61,86.52,86.56,49700.0,61.2902,61.3397,61.276,61.3043,49700.0
2014-03-25 10:00:00,86.57,86.64,86.42,86.48,42300.0,61.3114,61.361,61.2052,61.2477,42300.0
2014-03-25 10:05:00,86.48,86.8,86.46,86.77,23200.0,61.2477,61.4743,61.2335,61.4531,23200.0
2014-03-25 10:10:00,86.79,86.86,86.75,86.76,12200.0,61.4672,61.5168,61.4389,61.446,12200.0
2014-03-25 10:15:00,86.75,86.75,86.63,86.63,4900.0,61.4389,61.4389,61.3539,61.3539,4900.0
2014-03-25 10:20:00,86.64,86.73,86.62,86.69,13300.0,61.361,61.4247,61.3468,61.3964,13300.0
2014-03-25 10:25:00,86.72,86.74,86.63,86.7,15800.0,61.4176,61.4318,61.3539,61.4035,15800.0
2014-03-25 10:30:00,86.71,86.73,86.62,86.62,21800.0,61.4106,61.4247,61.3468,61.3468,21800.0
2014-03-25 10:35:00,86.64,86.71,86.57,86.63,20600.0,61.361,61.4106,61.3114,61.3539,20600.0
2014-03-25 10:40:00,86.63,86.73,86.56,86.56,21800.0,61.3539,61.4247,61.3043,61.3043,21800.0
2014-03-25 10:45:00,86.57,86.64,86.54,86.54,46200.0,61.3114,61.361,61.2902,61.2902,46200.0
2014-03-25 10:50:00,86.55,86.55,86.43,86.43,38300.0,61.2972,61.2972,61.2123,61.2123,38300.0
2014-03-25 10:55:00,86.42,86.43,86.32,86.36,33600.0,61.2052,61.2123,61.1343,61.1627,33600.0
2014-03-25 11:00:00,86.36,86.52,86.34,86.5,28500.0,61.1627,61.276,61.1485,61.2618,28500.0
2014-03-25 11:05:00,86.5,86.5,86.36,86.42,12000.0,61.2618,61.2618,61.1627,61.2052,12000.0
2014-03-25 11:10:00,86.41,86.48,86.37,86.43,15400.0,61.1981,61.2477,61.1698,61.2123,15400.0
2014-03-25 11:15:00,86.41,86.42,86.3,86.39,18500.0,61.1981,61.2052,61.1202,61.1839,18500.0
2014-03-25 11:20:00,86.38,86.43,86.33,86.34,16600.0,61.1768,61.2123,61.1414,61.1485,16600.0
2014-03-25 11:25:00,86.33,86.33,86.23,86.23,14500.0,61.1414,61.1414,61.0706,61.0706,14500.0
2014-03-25 11:30:00,86.24,86.31,86.24,86.24,25500.0,61.0777,61.1273,61.0777,61.0777,25500.0
2014-03-25 11:35:00,86.24,86.37,86.19,86.33,17300.0,61.0777,61.1698,61.0423,61.1414,17300.0
2014-03-25 11:40:00,86.31,86.43,86.3,86.43,9800.0,61.1273,61.2123,61.1202,61.2123,9800.0
2014-03-25 11:45:00,86.42,86.44,86.32,86.36,15600.0,61.2052,61.2193,61.1343,61.1627,15600.0
2014-03-25 11:50:00,86.37,86.4,86.27,86.28,13700.0,61.1698,61.191,61.0989,61.106,13700.0
2014-03-25 11:55:00,86.27,86.37,86.24,86.35,19300.0,61.0989,61.1698,61.0777,61.1556,19300.0
2014-03-25 12:00:00,86.34,86.36,86.29,86.3,22400.0,61.1485,61.1627,61.1131,61.1202,22400.0
2014-03-25 12:05:00,86.31,86.36,86.29,86.35,13400.0,61.1273,61.1627,61.1131,61.1556,13400.0
2014-03-25 12:10:00,86.37,86.49,86.37,86.46,20600.0,61.1698,61.2547,61.1698,61.2335,20600.0
2014-03-25 12:15:00,86.47,86.48,86.3,86.31,16000.0,61.2406,61.2477,61.1202,61.1273,16000.0
2014-03-25 12:20:00,86.32,86.32,86.21,86.23,10400.0,61.1343,61.1343,61.0564,61.0706,10400.0
2014-03-25 12:25:00,86.23,86.24,86.15,86.24,10700.0,61.0706,61.0777,61.014,61.0777,10700.0
2014-03-25 12:30:00,86.27,86.38,86.23,86.36,10400.0,61.0989,61.1768,61.0706,61.1627,10400.0
2014-03-25 12:35:00,86.37,86.38,86.34,86.36,8900.0,61.1698,61.1768,61.1485,61.1627,8900.0
2014-03-25 12:40:00,86.38,86.42,86.35,86.38,14000.0,61.1768,61.2052,61.1556,61.1768,14000.0
2014-03-25 12:45:00,86.42,86.47,86.4,86.42,7300.0,61.2052,61.2406,61.191,61.2052,7300.0
2014-03-25 12:50:00,86.42,86.5,86.41,86.46,5100.0,61.2052,61.2618,61.1981,61.2335,5100.0
2014-03-25 12:55:00,86.45,86.47,86.37,86.37,20700.0,61.2264,61.2406,61.1698,61.1698,20700.0
2014-03-25 13:00:00,86.37,86.41,86.34,86.41,12700.0,61.1698,61.1981,61.1485,61.1981,12700.0
2014-03-25 13:05:00,86.39,86.45,86.35,86.44,7200.0,61.1839,61.2264,61.1556,61.2193,7200.0
2014-03-25 13:10:00,86.44,86.44,86.37,86.42,11200.0,61.2193,61.2193,61.1698,61.2052,11200.0
2014-03-25 13:15:00,86.43,86.52,86.43,86.48,24000.0,61.2123,61.276,61.2123,61.2477,24000.0
2014-03-25 13:20:00,86.5,86.52,86.47,86.49,22800.0,61.2618,61.276,61.2406,61.2547,22800.0
2014-03-25 13:25:00,86.51,86.52,86.48,86.49,18300.0,61.2689,61.276,61.2477,61.2547,18300.0
2014-03-25 13:30:00,86.49,86.61,86.49,86.61,18100.0,61.2547,61.3397,61.2547,61.3397,18100.0
2014-03-25 13:35:00,86.6,86.64,86.57,86.62,12000.0,61.3327,61.361,61.3114,61.3468,12000.0
2014-03-25 13:40:00,86.63,86.68,86.57,86.64,8800.0,61.3539,61.3893,61.3114,61.361,8800.0
2014-03-25 13:45:00,86.66,86.67,86.6,86.62,9500.0,61.3751,61.3822,61.3327,61.3468,9500.0
2014-03-25 13:50:00,86.62,86.65,86.57,86.57,10300.0,61.3468,61.3681,61.3114,61.3114,10300.0
2014-03-25 13:55:00,86.57,86.61,86.56,86.56,9700.0,61.3114,61.3397,61.3043,61.3043,9700.0
2014-03-25 14:00:00,86.56,86.64,86.55,86.59,17000.0,61.3043,61.361,61.2972,61.3256,17000.0
2014-03-25 14:05:00,86.59,86.61,86.52,86.61,14100.0,61.3256,61.3397,61.276,61.3397,14100.0
2014-03-25 14:10:00,86.62,86.69,86.62,86.66,18900.0,61.3468,61.3964,61.3468,61.3751,18900.0
2014-03-25 14:15:00,86.64,86.65,86.46,86.46,16900.0,61.361,61.3681,61.2335,61.2335,16900.0
2014-03-25 14:20:00,86.46,86.5,86.43,86.48,8900.0,61.2335,61.2618,61.2123,61.2477,8900.0
2014-03-25 14:25:00,86.48,86.48,86.33,86.33,20100.0,61.2477,61.2477,61.1414,61.1414,20100.0
2014-03-25 14:30:00,86.33,86.37,86.33,86.34,15800.0,61.1414,61.1698,61.1414,61.1485,15800.0
2014-03-25 14:35:00,86.34,86.42,86.33,86.39,7600.0,61.1485,61.2052,61.1414,61.1839,7600.0
2014-03-25 14:40:00,86.39,86.41,86.37,86.41,7700.0,61.1839,61.1981,61.1698,61.1981,7700.0
2014-03-25 14:45:00,86.4,86.5,86.4,86.42,11200.0,61.191,61.2618,61.191,61.2052,11200.0
2014-03-25 14:50:00,86.44,86.48,86.39,86.41,12200.0,61.2193,61.2477,61.1839,61.1981,12200.0
2014-03-25 14:55:00,86.41,86.45,86.4,86.4,8000.0,61.1981,61.2264,61.191,61.191,8000.0
2014-03-25 15:00:00,86.4,86.49,86.4,86.47,8100.0,61.191,61.2547,61.191,61.2406,8100.0
2014-03-25 15:05:00,86.49,86.51,86.4,86.49,33700.0,61.2547,61.2689,61.191,61.2547,33700.0
2014-03-25 15:10:00,86.48,86.62,86.46,86.6,18900.0,61.2477,61.3468,61.2335,61.3327,18900.0
2014-03-25 15:15:00,86.62,86.67,86.59,86.64,11800.0,61.3468,61.3822,61.3256,61.361,11800.0
2014-03-25 15:20:00,86.64,86.73,86.61,86.62,26200.0,61.361,61.4247,61.3397,61.3468,26200.0
2014-03-25 15:25:00,86.62,86.64,86.54,86.54,24400.0,61.3468,61.361,61.2902,61.2902,24400.0
2014-03-25 15:30:00,86.55,86.61,86.53,86.54,86100.0,61.2972,61.3397,61.2831,61.2902,86100.0
2014-03-25 15:35:00,86.52,86.59,86.52,86.56,34500.0,61.276,61.3256,61.276,61.3043,34500.0
2014-03-25 15:40:00,86.56,86.63,86.55,86.6,42400.0,61.3043,61.3539,61.2972,61.3327,42400.0
2014-03-25 15:45:00,86.59,86.59,86.47,86.5,74500.0,61.3256,61.3256,61.2406,61.2618,74500.0
2014-03-25 15:50:00,86.5,86.54,86.45,86.53,87200.0,61.2618,61.2902,61.2264,61.2831,87200.0
2014-03-25 15:55:00,86.52,86.52,86.38,86.43,206400.0,61.276,61.276,61.1768,61.2123,206400.0
2014-03-26 09:30:00,86.99,86.99,86.7,86.84,38000.0,61.6089,61.6089,61.4035,61.5026,38000.0
2014-03-26 09:35:00,86.8,86.87,86.75,86.8,29900.0,61.4743,61.5239,61.4389,61.4743,29900.0
2014-03-26 09:40:00,86.75,86.8,86.51,86.51,17300.0,61.4389,61.4743,61.2689,61.2689,17300.0
2014-03-26 09:45:00,86.49,86.53,86.29,86.4,27700.0,61.2547,61.2831,61.1131,61.191,27700.0
2014-03-26 09:50:00,86.42,86.69,86.28,86.6,31300.0,61.2052,61.3964,61.106,61.3327,31300.0
2014-03-26 09:55:00,86.62,86.64,86.48,86.51,12900.0,61.3468,61.361,61.2477,61.2689,12900.0
2014-03-26 10:00:00,86.47,86.47,86.32,86.43,12100.0,61.2406,61.2406,61.1343,61.2123,12100.0
2014-03-26 10:05:00,86.4,86.62,86.39,86.49,12300.0,61.191,61.3468,61.1839,61.2547,12300.0
2014-03-26 10:10:00,86.47,86.69,86.47,86.6,13200.0,61.2406,61.3964,61.2406,61.3327,13200.0
2014-03-26 10:15:00,86.6,86.64,86.35,86.35,25300.0,61.3327,61.361,61.1556,61.1556,25300.0
2014-03-26 10:20:00,86.4,86.54,86.38,86.45,29000.0,61.191,61.2902,61.1768,61.2264,29000.0
2014-03-26 10:25:00,86.45,86.56,86.39,86.5,16700.0,61.2264,61.3043,61.1839,61.2618,16700.0
2014-03-26 10:30:00,86.52,86.52,86.36,86.38,15800.0,61.276,61.276,61.1627,61.1768,15800.0
2014-03-26 10:35:00,86.39,86.48,86.38,86.38,24200.0,61.1839,61.2477,61.1768,61.1768,24200.0
2014-03-26 10:40:00,86.39,86.41,86.3,86.33,15400.0,61.1839,61.1981,61.1202,61.1414,15400.0
2014-03-26 10:45:00,86.3,86.36,86.25,86.28,18100.0,61.1202,61.1627,61.0848,61.106,18100.0
2014-03-26 10:50:00,86.3,86.32,86.15,86.23,20800.0,61.1202,61.1343,61.014,61.0706,20800.0
2014-03-26 10:55:00,86.28,86.3,86.12,86.16,64000.0,61.106,61.1202,60.9927,61.021,64000.0
2014-03-26 11:00:00,86.18,86.2,86.0,86.01,103200.0,61.0352,61.0494,60.9077,60.9148,103200.0
2014-03-26 11:05:00,86.01,86.15,86.01,86.08,66800.0,60.9148,61.014,60.9148,60.9644,66800.0
2014-03-26 11:10:00,86.07,86.14,86.07,86.12,31200.0,60.9573,61.0069,60.9573,60.9927,31200.0
2014-03-26 11:15:00,86.1,86.14,86.0,86.06,36400.0,60.9785,61.0069,60.9077,60.9502,36400.0
2014-03-26 11:20:00,86.06,86.16,86.03,86.1,25100.0,60.9502,61.021,60.929,60.9785,25100.0
2014-03-26 11:25:00,86.11,86.14,86.06,86.08,19500.0,60.9856,61.0069,60.9502,60.9644,19500.0
2014-03-26 11:30:00,86.06,86.11,86.0,86.1,21500.0,60.9502,60.9856,60.9077,60.9785,21500.0
2014-03-26 11:35:00,86.1,86.16,86.08,86.14,17600.0,60.9785,61.021,60.9644,61.0069,17600.0
2014-03-26 11:40:00,86.12,86.12,86.03,86.09,24600.0,60.9927,60.9927,60.929,60.9715,24600.0
2014-03-26 11:45:00,86.07,86.09,86.01,86.09,13100.0,60.9573,60.9715,60.9148,60.9715,13100.0
2014-03-26 11:50:00,86.1,86.14,86.08,86.11,7700.0,60.9785,61.0069,60.9644,60.9856,7700.0
2014-03-26 11:55:00,86.09,86.17,86.07,86.09,20800.0,60.9715,61.0281,60.9573,60.9715,20800.0
2014-03-26 12:00:00,86.09,86.09,86.0,86.01,8200.0,60.9715,60.9715,60.9077,60.9148,8200.0
2014-03-26 12:05:00,86.01,86.01,85.91,85.99,25800.0,60.9148,60.9148,60.844,60.9006,25800.0
2014-03-26 12:10:00,86.01,86.05,85.98,86.05,7500.0,60.9148,60.9431,60.8936,60.9431,7500.0
2014-03-26 12:15:00,86.04,86.05,85.97,85.98,6500.0,60.936,60.9431,60.8865,60.8936,6500.0
2014-03-26 12:20:00,85.96,86.03,85.93,86.0,9300.0,60.8794,60.929,60.8581,60.9077,9300.0
2014-03-26 12:25:00,86.02,86.04,85.94,86.02,8700.0,60.9219,60.936,60.8652,60.9219,8700.0
2014-03-26 12:30:00,86.0,86.01,85.96,85.99,14200.0,60.9077,60.9148,60.8794,60.9006,14200.0
2014-03-26 12:35:00,85.99,86.0,85.93,85.98,6800.0,60.9006,60.9077,60.8581,60.8936,6800.0
2014-03-26 12:40:00,85.98,86.0,85.95,85.97,6800.0,60.8936,60.9077,60.8723,60.8865,6800.0
2014-03-26 12:45:00,85.97,86.0,85.92,85.98,29800.0,60.8865,60.9077,60.8511,60.8936,29800.0
2014-03-26 12:50:00,85.99,86.01,85.96,86.01,37300.0,60.9006,60.9148,60.8794,60.9148,37300.0
2014-03-26 12:55:00,86.01,86.03,85.98,86.03,12000.0,60.9148,60.929,60.8936,60.929,12000.0
2014-03-26 13:00:00,86.03,86.03,85.97,85.97,11400.0,60.929,60.929,60.8865,60.8865,11400.0
2014-03-26 13:05:00,85.98,86.01,85.95,85.99,9000.0,60.8936,60.9148,60.8723,60.9006,9000.0
2014-03-26 13:10:00,85.95,85.98,85.92,85.95,4500.0,60.8723,60.8936,60.8511,60.8723,4500.0
2014-03-26 13:15:00,85.95,85.95,85.84,85.87,16300.0,60.8723,60.8723,60.7944,60.8156,16300.0
2014-03-26 13:20:00,85.87,85.93,85.82,85.83,15400.0,60.8156,60.8581,60.7802,60.7873,15400.0
2014-03-26 13:25:00,85.83,85.89,85.71,85.72,12100.0,60.7873,60.8298,60.7023,60.7094,12100.0
2014-03-26 13:30:00,85.7,85.7,85.62,85.66,11900.0,60.6952,60.6952,60.6386,60.6669,11900.0
2014-03-26 13:35:00,85.66,85.73,85.58,85.7,19200.0,60.6669,60.7165,60.6103,60.6952,19200.0
2014-03-26 13:40:00,85.69,85.73,85.56,85.62,18800.0,60.6882,60.7165,60.5961,60.6386,18800.0
2014-03-26 13:45:00,85.62,85.63,85.52,85.6,12300.0,60.6386,60.6457,60.5678,60.6244,12300.0
2014-03-26 13:50:00,85.59,85.62,85.5,85.54,11600.0,60.6173,60.6386,60.5536,60.5819,11600.0
2014-03-26 13:55:00,85.56,85.59,85.5,85.55,29900.0,60.5961,60.6173,60.5536,60.589,29900.0
2014-03-26 14:00:00,85.55,85.67,85.51,85.65,24300.0,60.589,60.674,60.5607,60.6598,24300.0
2014-03-26 14:05:00,85.63,85.83,85.6,85.82,13700.0,60.6457,60.7873,60.6244,60.7802,13700.0
2014-03-26 14:10:00,85.81,85.81,85.59,85.62,13400.0,60.7732,60.7732,60.6173,60.6386,13400.0
2014-03-26 14:15:00,85.63,85.67,85.54,85.56,20300.0,60.6457,60.674,60.5819,60.5961,20300.0
2014-03-26 14:20:00,85.56,85.7,85.54,85.63,14000.0,60.5961,60.6952,60.5819,60.6457,14000.0
2014-03-26 14:25:00,85.62,85.67,85.56,85.59,8000.0,60.6386,60.674,60.5961,60.6173,8000.0
2014-03-26 14:30:00,85.57,85.6,85.53,85.58,19700.0,60.6032,60.6244,60.5748,60.6103,19700.0
2014-03-26 14:35:00,85.57,85.58,85.54,85.55,27200.0,60.6032,60.6103,60.5819,60.589,27200.0
2014-03-26 14:40:00,85.56,85.72,85.55,85.69,21500.0,60.5961,60.7094,60.589,60.6882,21500.0
2014-03-26 14:45:00,85.7,85.79,85.68,85.69,14400.0,60.6952,60.759,60.6811,60.6882,14400.0
2014-03-26 14:50:00,85.72,85.72,85.65,85.71,17100.0,60.7094,60.7094,60.6598,60.7023,17100.0
2014-03-26 14:55:00,85.72,85.76,85.68,85.71,12700.0,60.7094,60.7377,60.6811,60.7023,12700.0
2014-03-26 15:00:00,85.71,85.77,85.62,85.7,13400.0,60.7023,60.7448,60.6386,60.6952,13400.0
2014-03-26 15:05:00,85.68,85.71,85.6,85.61,21300.0,60.6811,60.7023,60.6244,60.6315,21300.0
2014-03-26 15:10:00,85.6,85.66,85.59,85.64,18000.0,60.6244,60.6669,60.6173,60.6528,18000.0
2014-03-26 15:15:00,85.62,85.66,85.49,85.52,34300.0,60.6386,60.6669,60.5465,60.5678,34300.0
2014-03-26 15:20:00,85.52,85.53,85.44,85.47,28700.0,60.5678,60.5748,60.5111,60.5324,28700.0
2014-03-26 15:25:00,85.47,85.48,85.41,85.41,28500.0,60.5324,60.5394,60.4899,60.4899,28500.0
2014-03-26 15:30:00,85.43,85.58,85.41,85.53,60600.0,60.504,60.6103,60.4899,60.5748,60600.0
2014-03-26 15:35:00,85.54,85.62,85.53,85.58,35800.0,60.5819,60.6386,60.5748,60.6103,35800.0
2014-03-26 15:40:00,85.6,85.63,85.51,85.58,37600.0,60.6244,60.6457,60.5607,60.6103,37600.0
2014-03-26 15:45:00,85.58,85.6,85.4,85.4,54100.0,60.6103,60.6244,60.4828,60.4828,54100.0
2014-03-26 15:50:00,85.4,85.45,85.37,85.42,55000.0,60.4828,60.5182,60.4615,60.4969,55000.0
2014-03-26 15:55:00,85.42,85.49,85.31,85.33,92500.0,60.4969,60.5465,60.419,60.4332,92500.0
2014-03-27 09:30:00,85.33,86.1,85.03,85.87,83300.0,60.4332,60.9785,60.2207,60.8156,83300.0
2014-03-27 09:35:00,85.9,85.95,85.56,85.64,29100.0,60.8369,60.8723,60.5961,60.6528,29100.0
2014-03-27 09:40:00,85.69,85.8,85.58,85.7,69800.0,60.6882,60.7661,60.6103,60.6952,69800.0
2014-03-27 09:45:00,85.72,85.91,85.55,85.62,37900.0,60.7094,60.844,60.589,60.6386,37900.0
2014-03-27 09:50:00,85.67,85.76,85.56,85.57,32100.0,60.674,60.7377,60.5961,60.6032,32100.0
2014-03-27 09:55:00,85.55,85.61,85.38,85.42,37200.0,60.589,60.6315,60.4686,60.4969,37200.0
2014-03-27 10:00:00,85.42,85.44,85.1,85.16,40400.0,60.4969,60.5111,60.2703,60.3128,40400.0
2014-03-27 10:05:00,85.14,85.28,85.1,85.1,34300.0,60.2986,60.3978,60.2703,60.2703,34300.0
2014-03-27 10:10:00,85.13,85.2,85.07,85.14,65600.0,60.2916,60.3411,60.2491,60.2986,65600.0
2014-03-27 10:15:00,85.13,85.35,85.09,85.31,36400.0,60.2916,60.4474,60.2632,60.419,36400.0
2014-03-27 10:20:00,85.34,85.48,85.3,85.31,29200.0,60.4403,60.5394,60.412,60.419,29200.0
2014-03-27 10:25:00,85.33,85.53,85.31,85.44,21800.0,60.4332,60.5748,60.419,60.5111,21800.0
2014-03-27 10:30:00,85.47,85.59,85.39,85.5,16400.0,60.5324,60.6173,60.4757,60.5536,16400.0
2014-03-27 10:35:00,85.53,85.53,85.41,85.44,10500.0,60.5748,60.5748,60.4899,60.5111,10500.0
2014-03-27 10:40:00,85.45,85.53,85.28,85.29,13800.0,60.5182,60.5748,60.3978,60.4049,13800.0
2014-03-27 10:45:00,85.3,85.32,85.13,85.16,15100.0,60.412,60.4261,60.2916,60.3128,15100.0
2014-03-27 10:50:00,85.19,85.19,84.87,84.94,23300.0,60.3341,60.3341,60.1074,60.157,23300.0
2014-03-27 10:55:00,84.97,85.0,84.9,84.95,15400.0,60.1782,60.1995,60.1287,60.1641,15400.0
2014-03-27 11:00:00,84.95,85.01,84.86,84.9,20400.0,60.1641,60.2066,60.1003,60.1287,20400.0
2014-03-27 11:05:00,84.87,84.92,84.81,84.84,12800.0,60.1074,60.1428,60.0649,60.0862,12800.0
2014-03-27 11:10:00,84.84,84.91,84.8,84.9,22100.0,60.0862,60.1357,60.0578,60.1287,22100.0
2014-03-27 11:15:00,84.9,84.99,84.9,84.97,22600.0,60.1287,60.1924,60.1287,60.1782,22600.0
2014-03-27 11:20:00,84.94,84.99,84.92,84.95,20600.0,60.157,60.1924,60.1428,60.1641,20600.0
2014-03-27 11:25:00,84.95,85.0,84.91,84.98,24500.0,60.1641,60.1995,60.1357,60.1853,24500.0
2014-03-27 11:30:00,84.96,84.99,84.75,84.75,25700.0,60.1712,60.1924,60.0224,60.0224,25700.0
2014-03-27 11:35:00,84.77,84.8,84.69,84.79,40200.0,60.0366,60.0578,59.9799,60.0508,40200.0
2014-03-27 11:40:00,84.79,84.79,84.71,84.77,13500.0,60.0508,60.0508,59.9941,60.0366,13500.0
2014-03-27 11:45:00,84.77,84.84,84.75,84.79,13200.0,60.0366,60.0862,60.0224,60.0508,13200.0
2014-03-27 11:50:00,84.78,84.79,84.6,84.6,19100.0,60.0437,60.0508,59.9162,59.9162,19100.0
2014-03-27 11:55:00,84.62,84.71,84.61,84.63,19500.0,59.9304,59.9941,59.9233,59.9374,19500.0
2014-03-27 12:00:00,84.68,84.74,84.57,84.57,18600.0,59.9729,60.0153,59.8949,59.8949,18600.0
2014-03-27 12:05:00,84.57,84.6,84.48,84.48,21900.0,59.8949,59.9162,59.8312,59.8312,21900.0
2014-03-27 12:10:00,84.49,84.54,84.45,84.5,15300.0,59.8383,59.8737,59.81,59.8454,15300.0
2014-03-27 12:15:00,84.53,84.58,84.49,84.55,20600.0,59.8666,59.902,59.8383,59.8808,20600.0
2014-03-27 12:20:00,84.55,84.73,84.5,84.71,25100.0,59.8808,60.0083,59.8454,59.9941,25100.0
2014-03-27 12:25:00,84.73,84.84,84.69,84.84,16200.0,60.0083,60.0862,59.9799,60.0862,16200.0
2014-03-27 12:30:00,84.84,84.89,84.76,84.81,17500.0,60.0862,60.1216,60.0295,60.0649,17500.0
2014-03-27 12:35:00,84.83,84.87,84.81,84.84,8000.0,60.0791,60.1074,60.0649,60.0862,8000.0
2014-03-27 12:40:00,84.81,84.83,84.67,84.67,12600.0,60.0649,60.0791,59.9658,59.9658,12600.0
2014-03-27 12:45:00,84.67,84.72,84.63,84.64,16200.0,59.9658,60.0012,59.9374,59.9445,16200.0
2014-03-27 12:50:00,84.64,84.69,84.58,84.6,8400.0,59.9445,59.9799,59.902,59.9162,8400.0
2014-03-27 12:55:00,84.59,84.62,84.56,84.56,8200.0,59.9091,59.9304,59.8879,59.8879,8200.0
2014-03-27 13:00:00,84.55,84.6,84.54,84.59,11100.0,59.8808,59.9162,59.8737,59.9091,11100.0
2014-03-27 13:05:00,84.6,84.66,84.6,84.63,10600.0,59.9162,59.9587,59.9162,59.9374,10600.0
2014-03-27 13:10:00,84.64,84.64,84.53,84.61,13000.0,59.9445,59.9445,59.8666,59.9233,13000.0
2014-03-27 13:15:00,84.62,84.63,84.57,84.61,8900.0,59.9304,59.9374,59.8949,59.9233,8900.0
2014-03-27 13:20:00,84.61,84.64,84.58,84.64,11000.0,59.9233,59.9445,59.902,59.9445,11000.0
2014-03-27 13:25:00,84.66,84.75,84.64,84.75,17300.0,59.9587,60.0224,59.9445,60.0224,17300.0
2014-03-27 13:30:00,84.75,84.8,84.64,84.65,9700.0,60.0224,60.0578,59.9445,59.9516,9700.0
2014-03-27 13:35:00,84.65,84.69,84.62,84.68,13300.0,59.9516,59.9799,59.9304,59.9729,13300.0
2014-03-27 13:40:00,84.67,84.7,84.65,84.66,14300.0,59.9658,59.987,59.9516,59.9587,14300.0
2014-03-27 13:45:00,84.67,84.71,84.64,84.64,18500.0,59.9658,59.9941,59.9445,59.9445,18500.0
2014-03-27 13:50:00,84.64,84.71,84.63,84.71,20100.0,59.9445,59.9941,59.9374,59.9941,20100.0
2014-03-27 13:55:00,84.71,84.76,84.69,84.75,16900.0,59.9941,60.0295,59.9799,60.0224,16900.0
2014-03-27 14:00:00,84.76,84.78,84.72,84.72,20800.0,60.0295,60.0437,60.0012,60.0012,20800.0
2014-03-27 14:05:00,84.72,84.77,84.64,84.76,30100.0,60.0012,60.0366,59.9445,60.0295,30100.0
2014-03-27 14:10:00,84.74,84.82,84.73,84.8,20300.0,60.0153,60.072,60.0083,60.0578,20300.0
2014-03-27 14:15:00,84.77,84.79,84.73,84.78,13200.0,60.0366,60.0508,60.0083,60.0437,13200.0
2014-03-27 14:20:00,84.77,84.83,84.76,84.81,21400.0,60.0366,60.0791,60.0295,60.0649,21400.0
2014-03-27 14:25:00,84.82,84.91,84.8,84.87,13700.0,60.072,60.1357,60.0578,60.1074,13700.0
2014-03-27 14:30:00,84.86,84.88,84.81,84.83,12600.0,60.1003,60.1145,60.0649,60.0791,12600.0
2014-03-27 14:35:00,84.85,84.86,84.74,84.8,13400.0,60.0933,60.1003,60.0153,60.0578,13400.0
2014-03-27 14:40:00,84.79,84.81,84.72,84.77,17100.0,60.0508,60.0649,60.0012,60.0366,17100.0
2014-03-27 14:45:00,84.76,84.83,84.71,84.83,12500.0,60.0295,60.0791,59.9941,60.0791,12500.0
2014-03-27 14:50:00,84.83,84.84,84.73,84.76,19600.0,60.0791,60.0862,60.0083,60.0295,19600.0
2014-03-27 14:55:00,84.75,84.85,84.75,84.83,19800.0,60.0224,60.0933,60.0224,60.0791,19800.0
2014-03-27 15:00:00,84.83,84.86,84.77,84.81,26800.0,60.0791,60.1003,60.0366,60.0649,26800.0
2014-03-27 15:05:00,84.8,84.87,84.76,84.87,25400.0,60.0578,60.1074,60.0295,60.1074,25400.0
2014-03-27 15:10:00,84.85,84.98,84.85,84.95,61100.0,60.0933,60.1853,60.0933,60.1641,61100.0
2014-03-27 15:15:00,84.93,85.02,84.93,84.99,49000.0,60.1499,60.2137,60.1499,60.1924,49000.0
2014-03-27 15:20:00,84.98,85.15,84.98,85.13,62900.0,60.1853,60.3057,60.1853,60.2916,62900.0
2014-03-27 15:25:00,85.14,85.19,85.12,85.14,31800.0,60.2986,60.3341,60.2845,60.2986,31800.0
2014-03-27 15:30:00,85.13,85.17,85.06,85.17,35100.0,60.2916,60.3199,60.242,60.3199,35100.0
2014-03-27 15:35:00,85.17,85.23,85.13,85.23,30500.0,60.3199,60.3624,60.2916,60.3624,30500.0
2014-03-27 15:40:00,85.24,85.24,85.14,85.21,49400.0,60.3695,60.3695,60.2986,60.3482,49400.0
2014-03-27 15:45:00,85.21,85.22,85.16,85.17,48100.0,60.3482,60.3553,60.3128,60.3199,48100.0
2014-03-27 15:50:00,85.16,85.25,85.15,85.23,49900.0,60.3128,60.3765,60.3057,60.3624,49900.0
2014-03-27 15:55:00,85.22,85.23,85.09,85.16,86100.0,60.3553,60.3624,60.2632,60.3128,86100.0
2014-03-28 09:30:00,85.63,85.77,85.1,85.21,59600.0,60.6457,60.7448,60.2703,60.3482,59600.0
2014-03-28 09:35:00,85.15,85.66,85.14,85.66,21400.0,60.3057,60.6669,60.2986,60.6669,21400.0
2014-03-28 09:40:00,85.6,85.8,85.59,85.77,23200.0,60.6244,60.7661,60.6173,60.7448,23200.0
2014-03-28 09:45:00,85.81,85.87,85.8,85.87,45600.0,60.7732,60.8156,60.7661,60.8156,45600.0
2014-03-28 09:50:00,85.83,85.87,85.67,85.68,25000.0,60.7873,60.8156,60.674,60.6811,25000.0
2014-03-28 09:55:00,85.7,86.02,85.62,86.02,26000.0,60.6952,60.9219,60.6386,60.9219,26000.0
2014-03-28 10:00:00,86.0,86.06,85.94,85.95,17500.0,60.9077,60.9502,60.8652,60.8723,17500.0
2014-03-28 10:05:00,85.93,86.02,85.75,86.0,18800.0,60.8581,60.9219,60.7307,60.9077,18800.0
2014-03-28 10:10:00,85.98,85.98,85.84,85.97,21400.0,60.8936,60.8936,60.7944,60.8865,21400.0
2014-03-28 10:15:00,86.0,86.02,85.92,86.02,15500.0,60.9077,60.9219,60.8511,60.9219,15500.0
2014-03-28 10:20:00,86.03,86.09,85.9,85.96,15700.0,60.929,60.9715,60.8369,60.8794,15700.0
2014-03-28 10:25:00,85.97,86.02,85.88,86.0,26800.0,60.8865,60.9219,60.8227,60.9077,26800.0
2014-03-28 10:30:00,85.98,86.11,85.98,86.06,12000.0,60.8936,60.9856,60.8936,60.9502,12000.0
2014-03-28 10:35:00,86.1,86.12,86.01,86.01,10600.0,60.9785,60.9927,60.9148,60.9148,10600.0
2014-03-28 10:40:00,86.03,86.07,85.95,86.03,44300.0,60.929,60.9573,60.8723,60.929,44300.0
2014-03-28 10:45:00,86.01,86.08,85.98,86.04,17500.0,60.9148,60.9644,60.8936,60.936,17500.0
2014-03-28 10:50:00,86.01,86.06,85.95,85.99,33300.0,60.9148,60.9502,60.8723,60.9006,33300.0
2014-03-28 10:55:00,86.0,86.04,85.98,86.01,11400.0,60.9077,60.936,60.8936,60.9148,11400.0
2014-03-28 11:00:00,85.99,86.06,85.99,86.06,13300.0,60.9006,60.9502,60.9006,60.9502,13300.0
2014-03-28 11:05:00,86.08,86.17,86.07,86.09,14700.0,60.9644,61.0281,60.9573,60.9715,14700.0
2014-03-28 11:10:00,86.09,86.13,86.02,86.03,13900.0,60.9715,60.9998,60.9219,60.929,13900.0
2014-03-28 11:15:00,86.02,86.04,85.98,86.01,17900.0,60.9219,60.936,60.8936,60.9148,17900.0
2014-03-28 11:20:00,86.03,86.06,85.97,86.01,17900.0,60.929,60.9502,60.8865,60.9148,17900.0
2014-03-28 11:25:00,86.01,86.01,85.9,85.92,12700.0,60.9148,60.9148,60.8369,60.8511,12700.0
2014-03-28 11:30:00,85.93,85.95,85.85,85.85,19900.0,60.8581,60.8723,60.8015,60.8015,19900.0
2014-03-28 11:35:00,85.86,85.87,85.73,85.75,13100.0,60.8086,60.8156,60.7165,60.7307,13100.0
2014-03-28 11:40:00,85.73,85.76,85.66,85.69,37700.0,60.7165,60.7377,60.6669,60.6882,37700.0
2014-03-28 11:45:00,85.68,85.7,85.57,85.64,20000.0,60.6811,60.6952,60.6032,60.6528,20000.0
2014-03-28 11:50:00,85.61,85.74,85.59,85.69,13900.0,60.6315,60.7236,60.6173,60.6882,13900.0
2014-03-28 11:55:00,85.67,85.88,85.64,85.76,16700.0,60.674,60.8227,60.6528,60.7377,16700.0
2014-03-28 12:00:00,85.77,85.84,85.69,85.72,29200.0,60.7448,60.7944,60.6882,60.7094,29200.0
2014-03-28 12:05:00,85.69,85.81,85.69,85.78,19300.0,60.6882,60.7732,60.6882,60.7519,19300.0
2014-03-28 12:10:00,85.79,85.81,85.76,85.79,17600.0,60.759,60.7732,60.7377,60.759,17600.0
2014-03-28 12:15:00,85.8,85.81,85.74,85.81,23500.0,60.7661,60.7732,60.7236,60.7732,23500.0
2014-03-28 12:20:00,85.79,85.83,85.74,85.81,9000.0,60.759,60.7873,60.7236,60.7732,9000.0
2014-03-28 12:25:00,85.78,85.84,85.74,85.81,7300.0,60.7519,60.7944,60.7236,60.7732,7300.0
2014-03-28 12:30:00,85.81,85.84,85.78,85.82,8500.0,60.7732,60.7944,60.7519,60.7802,8500.0
2014-03-28 12:35:00,85.8,85.8,85.7,85.7,10000.0,60.7661,60.7661,60.6952,60.6952,10000.0
2014-03-28 12:40:00,85.7,85.76,85.7,85.74,8600.0,60.6952,60.7377,60.6952,60.7236,8600.0
2014-03-28 12:45:00,85.74,85.76,85.72,85.76,5500.0,60.7236,60.7377,60.7094,60.7377,5500.0
2014-03-28 12:50:00,85.76,85.8,85.74,85.74,9100.0,60.7377,60.7661,60.7236,60.7236,9100.0
2014-03-28 12:55:00,85.73,85.73,85.68,85.69,8600.0,60.7165,60.7165,60.6811,60.6882,8600.0
2014-03-28 13:00:00,85.71,85.72,85.64,85.64,8600.0,60.7023,60.7094,60.6528,60.6528,8600.0
2014-03-28 13:05:00,85.65,85.67,85.61,85.62,7800.0,60.6598,60.674,60.6315,60.6386,7800.0
2014-03-28 13:10:00,85.62,85.62,85.53,85.53,17700.0,60.6386,60.6386,60.5748,60.5748,17700.0
2014-03-28 13:15:00,85.55,85.6,85.52,85.57,10500.0,60.589,60.6244,60.5678,60.6032,10500.0
2014-03-28 13:20:00,85.56,85.58,85.52,85.58,31100.0,60.5961,60.6103,60.5678,60.6103,31100.0
2014-03-28 13:25:00,85.58,85.58,85.52,85.56,15500.0,60.6103,60.6103,60.5678,60.5961,15500.0
2014-03-28 13:30:00,85.55,85.6,85.53,85.55,26200.0,60.589,60.6244,60.5748,60.589,26200.0
2014-03-28 13:35:00,85.55,85.55,85.51,85.51,16400.0,60.589,60.589,60.5607,60.5607,16400.0
2014-03-28 13:40:00,85.52,85.56,85.51,85.51,8300.0,60.5678,60.5961,60.5607,60.5607,8300.0
2014-03-28 13:45:00,85.52,85.52,85.48,85.51,13800.0,60.5678,60.5678,60.5394,60.5607,13800.0
2014-03-28 13:50:00,85.52,85.54,85.47,85.47,37000.0,60.5678,60.5819,60.5324,60.5324,37000.0
2014-03-28 13:55:00,85.45,85.51,85.43,85.49,14600.0,60.5182,60.5607,60.504,60.5465,14600.0
2014-03-28 14:00:00,85.49,85.51,85.45,85.48,10300.0,60.5465,60.5607,60.5182,60.5394,10300.0
2014-03-28 14:05:00,85.48,85.48,85.32,85.33,10300.0,60.5394,60.5394,60.4261,60.4332,10300.0
2014-03-28 14:10:00,85.32,85.37,85.32,85.35,16600.0,60.4261,60.4615,60.4261,60.4474,16600.0
2014-03-28 14:15:00,85.35,85.41,85.29,85.36,19600.0,60.4474,60.4899,60.4049,60.4544,19600.0
2014-03-28 14:20:00,85.35,85.5,85.32,85.49,22200.0,60.4474,60.5536,60.4261,60.5465,22200.0
2014-03-28 14:25:00,85.5,85.57,85.5,85.57,9600.0,60.5536,60.6032,60.5536,60.6032,9600.0
2014-03-28 14:30:00,85.56,85.56,85.49,85.53,7300.0,60.5961,60.5961,60.5465,60.5748,7300.0
2014-03-28 14:35:00,85.54,85.57,85.51,85.53,14300.0,60.5819,60.6032,60.5607,60.5748,14300.0
2014-03-28 14:40:00,85.54,85.58,85.5,85.52,33000.0,60.5819,60.6103,60.5536,60.5678,33000.0
2014-03-28 14:45:00,85.5,85.56,85.45,85.56,21500.0,60.5536,60.5961,60.5182,60.5961,21500.0
2014-03-28 14:50:00,85.57,85.65,85.57,85.63,22400.0,60.6032,60.6598,60.6032,60.6457,22400.0
2014-03-28 14:55:00,85.64,85.65,85.59,85.61,12900.0,60.6528,60.6598,60.6173,60.6315,12900.0
2014-03-28 15:00:00,85.61,85.61,85.53,85.55,13400.0,60.6315,60.6315,60.5748,60.589,13400.0
2014-03-28 15:05:00,85.56,85.56,85.47,85.47,17200.0,60.5961,60.5961,60.5324,60.5324,17200.0
2014-03-28 15:10:00,85.47,85.51,85.43,85.47,34000.0,60.5324,60.5607,60.504,60.5324,34000.0
2014-03-28 15:15:00,85.47,85.54,85.41,85.53,15700.0,60.5324,60.5819,60.4899,60.5748,15700.0
2014-03-28 15:20:00,85.51,85.54,85.44,85.53,14700.0,60.5607,60.5819,60.5111,60.5748,14700.0
2014-03-28 15:25:00,85.53,85.53,85.47,85.51,17200.0,60.5748,60.5748,60.5324,60.5607,17200.0
2014-03-28 15:30:00,85.5,85.63,85.5,85.63,17000.0,60.5536,60.6457,60.5536,60.6457,17000.0
2014-03-28 15:35:00,85.62,85.63,85.56,85.56,21500.0,60.6386,60.6457,60.5961,60.5961,21500.0
2014-03-28 15:40:00,85.56,85.65,85.56,85.6,32500.0,60.5961,60.6598,60.5961,60.6244,32500.0
2014-03-28 15:45:00,85.61,85.67,85.54,85.56,58300.0,60.6315,60.674,60.5819,60.5961,58300.0
2014-03-28 15:50:00,85.57,85.59,85.55,85.59,27700.0,60.6032,60.6173,60.589,60.6173,27700.0
2014-03-28 15:55:00,85.59,85.73,85.59,85.73,110400.0,60.6173,60.7165,60.6173,60.7165,110400.0
2014-03-31 09:30:00,86.21,86.73,86.13,86.69,48200.0,61.0564,61.4247,60.9998,61.3964,48200.0
2014-03-31 09:35:00,86.7,87.1,86.65,87.06,43300.0,61.4035,61.6868,61.3681,61.6584,43300.0
2014-03-31 09:40:00,87.05,87.1,86.92,87.01,43200.0,61.6514,61.6868,61.5593,61.623,43200.0
2014-03-31 09:45:00,86.99,87.06,86.93,87.01,37000.0,61.6089,61.6584,61.5664,61.623,37000.0
2014-03-31 09:50:00,87.03,87.29,86.96,86.96,39500.0,61.6372,61.8213,61.5876,61.5876,39500.0
2014-03-31 09:55:00,86.99,87.0,86.8,86.93,22400.0,61.6089,61.6159,61.4743,61.5664,22400.0
2014-03-31 10:00:00,86.96,87.02,86.81,86.88,37200.0,61.5876,61.6301,61.4814,61.531,37200.0
2014-03-31 10:05:00,86.91,86.91,86.71,86.89,30800.0,61.5522,61.5522,61.4106,61.538,30800.0
2014-03-31 10:10:00,86.9,87.0,86.79,86.89,33000.0,61.5451,61.6159,61.4672,61.538,33000.0
2014-03-31 10:15:00,86.89,87.02,86.82,86.86,22800.0,61.538,61.6301,61.4885,61.5168,22800.0
2014-03-31 10:20:00,86.88,86.99,86.84,86.97,23700.0,61.531,61.6089,61.5026,61.5947,23700.0
2014-03-31 10:25:00,86.98,87.01,86.94,86.96,24600.0,61.6018,61.623,61.5735,61.5876,24600.0
2014-03-31 10:30:00,86.98,87.02,86.91,86.98,22700.0,61.6018,61.6301,61.5522,61.6018,22700.0
2014-03-31 10:35:00,87.01,87.01,86.83,86.91,43700.0,61.623,61.623,61.4955,61.5522,43700.0
2014-03-31 10:40:00,86.93,87.11,86.93,87.01,27700.0,61.5664,61.6939,61.5664,61.623,27700.0
2014-03-31 10:45:00,87.05,87.12,87.02,87.1,32400.0,61.6514,61.7009,61.6301,61.6868,32400.0
2014-03-31 10:50:00,87.08,87.14,87.04,87.04,14300.0,61.6726,61.7151,61.6443,61.6443,14300.0
2014-03-31 10:55:00,87.04,87.07,86.96,87.03,17800.0,61.6443,61.6655,61.5876,61.6372,17800.0
2014-03-31 11:00:00,87.03,87.05,86.94,86.95,21700.0,61.6372,61.6514,61.5735,61.5805,21700.0
2014-03-31 11:05:00,86.95,86.99,86.93,86.98,12800.0,61.5805,61.6089,61.5664,61.6018,12800.0
2014-03-31 11:10:00,86.98,86.98,86.93,86.95,31300.0,61.6018,61.6018,61.5664,61.5805,31300.0
2014-03-31 11:15:00,86.95,86.99,86.93,86.96,24700.0,61.5805,61.6089,61.5664,61.5876,24700.0
2014-03-31 11:20:00,86.93,86.95,86.85,86.85,36000.0,61.5664,61.5805,61.5097,61.5097,36000.0
2014-03-31 11:25:00,86.86,86.99,86.86,86.96,23400.0,61.5168,61.6089,61.5168,61.5876,23400.0
2014-03-31 11:30:00,86.97,86.98,86.88,86.91,16000.0,61.5947,61.6018,61.531,61.5522,16000.0
2014-03-31 11:35:00,86.95,86.97,86.86,86.87,30500.0,61.5805,61.5947,61.5168,61.5239,30500.0
2014-03-31 11:40:00,86.88,87.0,86.87,87.0,21700.0,61.531,61.6159,61.5239,61.6159,21700.0
2014-03-31 11:45:00,87.0,87.0,86.9,86.96,19000.0,61.6159,61.6159,61.5451,61.5876,19000.0
2014-03-31 11:50:00,86.98,87.0,86.91,86.97,30600.0,61.6018,61.6159,61.5522,61.5947,30600.0
2014-03-31 11:55:00,86.97,87.0,86.92,86.94,20700.0,61.5947,61.6159,61.5593,61.5735,20700.0
2014-03-31 12:00:00,86.94,87.0,86.88,86.99,25700.0,61.5735,61.6159,61.531,61.6089,25700.0
2014-03-31 12:05:00,86.98,86.99,86.92,86.98,16300.0,61.6018,61.6089,61.5593,61.6018,16300.0
2014-03-31 12:10:00,86.99,87.0,86.93,86.96,9100.0,61.6089,61.6159,61.5664,61.5876,9100.0
2014-03-31 12:15:00,86.97,87.0,86.91,86.96,18500.0,61.5947,61.6159,61.5522,61.5876,18500.0
2014-03-31 12:20:00,86.97,87.0,86.95,86.96,20700.0,61.5947,61.6159,61.5805,61.5876,20700.0
2014-03-31 12:25:00,86.96,87.05,86.95,87.0,20000.0,61.5876,61.6514,61.5805,61.6159,20000.0
2014-03-31 12:30:00,87.0,87.0,86.93,86.93,10300.0,61.6159,61.6159,61.5664,61.5664,10300.0
2014-03-31 12:35:00,86.95,87.0,86.94,86.98,12700.0,61.5805,61.6159,61.5735,61.6018,12700.0
2014-03-31 12:40:00,86.98,87.11,86.98,87.1,9700.0,61.6018,61.6939,61.6018,61.6868,9700.0
2014-03-31 12:45:00,87.1,87.1,86.96,87.04,16800.0,61.6868,61.6868,61.5876,61.6443,16800.0
2014-03-31 12:50:00,87.03,87.08,87.0,87.05,8400.0,61.6372,61.6726,61.6159,61.6514,8400.0
2014-03-31 12:55:00,87.06,87.21,87.06,87.21,11400.0,61.6584,61.7647,61.6584,61.7647,11400.0
2014-03-31 13:00:00,87.19,87.22,87.14,87.19,13500.0,61.7505,61.7718,61.7151,61.7505,13500.0
2014-03-31 13:05:00,87.19,87.2,87.04,87.05,9900.0,61.7505,61.7576,61.6443,61.6514,9900.0
2014-03-31 13:10:00,87.07,87.08,87.0,87.02,6200.0,61.6655,61.6726,61.6159,61.6301,6200.0
2014-03-31 13:15:00,87.01,87.05,86.99,87.05,7200.0,61.623,61.6514,61.6089,61.6514,7200.0
2014-03-31 13:20:00,87.05,87.05,86.94,86.94,11100.0,61.6514,61.6514,61.5735,61.5735,11100.0
2014-03-31 13:25:00,86.96,87.04,86.96,87.03,7000.0,61.5876,61.6443,61.5876,61.6372,7000.0
2014-03-31 13:30:00,87.04,87.12,87.02,87.11,7100.0,61.6443,61.7009,61.6301,61.6939,7100.0
2014-03-31 13:35:00,87.12,87.13,87.06,87.07,12800.0,61.7009,61.708,61.6584,61.6655,12800.0
2014-03-31 13:40:00,87.07,87.09,87.06,87.07,12900.0,61.6655,61.6797,61.6584,61.6655,12900.0
2014-03-31 13:45:00,87.05,87.07,87.03,87.06,5500.0,61.6514,61.6655,61.6372,61.6584,5500.0
2014-03-31 13:50:00,87.06,87.06,86.98,87.01,15300.0,61.6584,61.6584,61.6018,61.623,15300.0
2014-03-31 13:55:00,87.02,87.05,86.96,87.01,23800.0,61.6301,61.6514,61.5876,61.623,23800.0
2014-03-31 14:00:00,87.01,87.04,86.99,87.01,14200.0,61.623,61.6443,61.6089,61.623,14200.0
2014-03-31 14:05:00,87.01,87.13,87.01,87.08,11500.0,61.623,61.708,61.623,61.6726,11500.0
2014-03-31 14:10:00,87.09,87.15,87.07,87.13,15100.0,61.6797,61.7222,61.6655,61.708,15100.0
2014-03-31 14:15:00,87.12,87.17,87.08,87.11,18100.0,61.7009,61.7363,61.6726,61.6939,18100.0
2014-03-31 14:20:00,87.11,87.15,87.1,87.13,13800.0,61.6939,61.7222,61.6868,61.708,13800.0
2014-03-31 14:25:00,87.12,87.13,87.06,87.08,16700.0,61.7009,61.708,61.6584,61.6726,16700.0
2014-03-31 14:30:00,87.08,87.15,87.08,87.12,17300.0,61.6726,61.7222,61.6726,61.7009,17300.0
2014-03-31 14:35:00,87.14,87.19,87.14,87.18,14600.0,61.7151,61.7505,61.7151,61.7434,14600.0
2014-03-31 14:40:00,87.19,87.21,87.13,87.17,21000.0,61.7505,61.7647,61.708,61.7363,21000.0
2014-03-31 14:45:00,87.17,87.21,87.15,87.2,10400.0,61.7363,61.7647,61.7222,61.7576,10400.0
2014-03-31 14:50:00,87.2,87.22,87.15,87.21,25400.0,61.7576,61.7718,61.7222,61.7647,25400.0
2014-03-31 14:55:00,87.21,87.23,87.16,87.22,16400.0,61.7647,61.7788,61.7293,61.7718,16400.0
2014-03-31 15:00:00,87.22,87.22,87.15,87.19,22800.0,61.7718,61.7718,61.7222,61.7505,22800.0
2014-03-31 15:05:00,87.19,87.22,87.16,87.19,21800.0,61.7505,61.7718,61.7293,61.7505,21800.0
2014-03-31 15:10:00,87.19,87.25,87.17,87.2,30900.0,61.7505,61.793,61.7363,61.7576,30900.0
2014-03-31 15:15:00,87.21,87.23,87.17,87.22,30400.0,61.7647,61.7788,61.7363,61.7718,30400.0
2014-03-31 15:20:00,87.21,87.22,87.18,87.22,21000.0,61.7647,61.7718,61.7434,61.7718,21000.0
2014-03-31 15:25:00,87.21,87.26,87.2,87.2,24300.0,61.7647,61.8001,61.7576,61.7576,24300.0
2014-03-31 15:30:00,87.2,87.25,87.2,87.25,31600.0,61.7576,61.793,61.7576,61.793,31600.0
2014-03-31 15:35:00,87.25,87.28,87.19,87.19,34200.0,61.793,61.8142,61.7505,61.7505,34200.0
2014-03-31 15:40:00,87.19,87.2,87.11,87.11,68100.0,61.7505,61.7576,61.6939,61.6939,68100.0
2014-03-31 15:45:00,87.11,87.12,86.96,86.97,90900.0,61.6939,61.7009,61.5876,61.5947,90900.0
2014-03-31 15:50:00,86.96,87.03,86.95,86.98,116800.0,61.5876,61.6372,61.5805,61.6018,116800.0
2014-03-31 15:55:00,86.98,87.02,86.9,87.0,215700.0,61.6018,61.6301,61.5451,61.6159,215700.0
2014-04-01 09:30:00,87.18,87.33,86.67,86.97,65300.0,61.7434,61.8497,61.3822,61.5947,65300.0
2014-04-01 09:35:00,87.03,87.03,86.71,86.72,27700.0,61.6372,61.6372,61.4106,61.4176,27700.0
2014-04-01 09:40:00,86.75,86.89,86.67,86.77,44600.0,61.4389,61.538,61.3822,61.4531,44600.0
2014-04-01 09:45:00,86.72,86.79,86.65,86.69,22400.0,61.4176,61.4672,61.3681,61.3964,22400.0
2014-04-01 09:50:00,86.67,86.71,86.58,86.65,27800.0,61.3822,61.4106,61.3185,61.3681,27800.0
2014-04-01 09:55:00,86.66,86.67,86.54,86.62,20500.0,61.3751,61.3822,61.2902,61.3468,20500.0
2014-04-01 10:00:00,86.65,86.76,86.57,86.76,20100.0,61.3681,61.446,61.3114,61.446,20100.0
2014-04-01 10:05:00,86.74,86.97,86.69,86.82,65200.0,61.4318,61.5947,61.3964,61.4885,65200.0
2014-04-01 10:10:00,86.85,86.93,86.8,86.82,40900.0,61.5097,61.5664,61.4743,61.4885,40900.0
2014-04-01 10:15:00,86.83,87.09,86.79,87.09,57600.0,61.4955,61.6797,61.4672,61.6797,57600.0
2014-04-01 10:20:00,87.07,87.12,87.0,87.03,22500.0,61.6655,61.7009,61.6159,61.6372,22500.0
2014-04-01 10:25:00,86.99,87.09,86.93,87.04,28100.0,61.6089,61.6797,61.5664,61.6443,28100.0
2014-04-01 10:30:00,87.04,87.08,86.97,87.0,22300.0,61.6443,61.6726,61.5947,61.6159,22300.0
2014-04-01 10:35:00,86.96,87.0,86.91,86.92,22900.0,61.5876,61.6159,61.5522,61.5593,22900.0
2014-04-01 10:40:00,86.91,86.92,86.84,86.89,28000.0,61.5522,61.5593,61.5026,61.538,28000.0
2014-04-01 10:45:00,86.9,86.9,86.79,86.79,21300.0,61.5451,61.5451,61.4672,61.4672,21300.0
2014-04-01 10:50:00,86.79,86.81,86.62,86.72,21500.0,61.4672,61.4814,61.3468,61.4176,21500.0
2014-04-01 10:55:00,86.7,86.79,86.69,86.77,18400.0,61.4035,61.4672,61.3964,61.4531,18400.0
2014-04-01 11:00:00,86.76,86.98,86.73,86.98,22000.0,61.446,61.6018,61.4247,61.6018,22000.0
2014-04-01 11:05:00,86.97,86.97,86.83,86.84,10600.0,61.5947,61.5947,61.4955,61.5026,10600.0
2014-04-01 11:10:00,86.84,86.85,86.79,86.79,12600.0,61.5026,61.5097,61.4672,61.4672,12600.0
2014-04-01 11:15:00,86.79,86.85,86.76,86.83,17100.0,61.4672,61.5097,61.446,61.4955,17100.0
2014-04-01 11:20:00,86.82,86.85,86.81,86.82,5100.0,61.4885,61.5097,61.4814,61.4885,5100.0
2014-04-01 11:25:00,86.82,86.87,86.78,86.86,11900.0,61.4885,61.5239,61.4601,61.5168,11900.0
2014-04-01 11:30:00,86.86,86.94,86.83,86.94,10500.0,61.5168,61.5735,61.4955,61.5735,10500.0
2014-04-01 11:35:00,86.94,87.01,86.93,87.0,9600.0,61.5735,61.623,61.5664,61.6159,9600.0
2014-04-01 11:40:00,87.0,87.01,86.95,86.95,15700.0,61.6159,61.623,61.5805,61.5805,15700.0
2014-04-01 11:45:00,86.93,86.96,86.93,86.96,10200.0,61.5664,61.5876,61.5664,61.5876,10200.0
2014-04-01 11:50:00,86.94,87.01,86.94,86.97,26100.0,61.5735,61.623,61.5735,61.5947,26100.0
2014-04-01 11:55:00,86.97,87.01,86.93,86.96,30900.0,61.5947,61.623,61.5664,61.5876,30900.0
2014-04-01 12:00:00,86.96,86.97,86.89,86.91,19500.0,61.5876,61.5947,61.538,61.5522,19500.0
2014-04-01 12:05:00,86.91,86.92,86.9,86.91,18300.0,61.5522,61.5593,61.5451,61.5522,18300.0
2014-04-01 12:10:00,86.89,86.9,86.85,86.87,10800.0,61.538,61.5451,61.5097,61.5239,10800.0
2014-04-01 12:15:00,86.87,86.95,86.84,86.95,23100.0,61.5239,61.5805,61.5026,61.5805,23100.0
2014-04-01 12:20:00,86.95,87.03,86.91,87.0,10600.0,61.5805,61.6372,61.5522,61.6159,10600.0
2014-04-01 12:25:00,86.99,86.99,86.93,86.95,6700.0,61.6089,61.6089,61.5664,61.5805,6700.0
2014-04-01 12:30:00,86.95,86.95,86.87,86.91,4400.0,61.5805,61.5805,61.5239,61.5522,4400.0
2014-04-01 12:35:00,86.91,86.95,86.91,86.95,3200.0,61.5522,61.5805,61.5522,61.5805,3200.0
2014-04-01 12:40:00,86.94,87.01,86.92,87.0,12100.0,61.5735,61.623,61.5593,61.6159,12100.0
2014-04-01 12:45:00,87.0,87.06,86.98,87.02,13200.0,61.6159,61.6584,61.6018,61.6301,13200.0
2014-04-01 12:50:00,87.01,87.02,86.97,86.99,6100.0,61.623,61.6301,61.5947,61.6089,6100.0
2014-04-01 12:55:00,86.99,87.01,86.93,86.95,11500.0,61.6089,61.623,61.5664,61.5805,11500.0
2014-04-01 13:00:00,86.94,86.94,86.87,86.93,10700.0,61.5735,61.5735,61.5239,61.5664,10700.0
2014-04-01 13:05:00,86.92,86.94,86.88,86.88,8900.0,61.5593,61.5735,61.531,61.531,8900.0
2014-04-01 13:10:00,86.88,86.95,86.88,86.9,20100.0,61.531,61.5805,61.531,61.5451,20100.0
2014-04-01 13:15:00,86.89,86.92,86.89,86.92,5000.0,61.538,61.5593,61.538,61.5593,5000.0
2014-04-01 13:20:00,86.91,86.91,86.85,86.85,21500.0,61.5522,61.5522,61.5097,61.5097,21500.0
2014-04-01 13:25:00,86.86,86.87,86.78,86.79,23100.0,61.5168,61.5239,61.4601,61.4672,23100.0
2014-04-01 13:30:00,86.8,86.81,86.76,86.76,14900.0,61.4743,61.4814,61.446,61.446,14900.0
2014-04-01 13:35:00,86.77,86.86,86.77,86.86,9400.0,61.4531,61.5168,61.4531,61.5168,9400.0
2014-04-01 13:40:00,86.85,86.89,86.85,86.88,13600.0,61.5097,61.538,61.5097,61.531,13600.0
2014-04-01 13:45:00,86.88,86.89,86.83,86.84,31000.0,61.531,61.538,61.4955,61.5026,31000.0
2014-04-01 13:50:00,86.84,86.92,86.83,86.91,22700.0,61.5026,61.5593,61.4955,61.5522,22700.0
2014-04-01 13:55:00,86.91,86.96,86.91,86.94,33000.0,61.5522,61.5876,61.5522,61.5735,33000.0
2014-04-01 14:00:00,86.93,86.95,86.92,86.95,7800.0,61.5664,61.5805,61.5593,61.5805,7800.0
2014-04-01 14:05:00,86.96,87.03,86.95,87.02,16300.0,61.5876,61.6372,61.5805,61.6301,16300.0
2014-04-01 14:10:00,87.03,87.1,87.0,87.02,13200.0,61.6372,61.6868,61.6159,61.6301,13200.0
2014-04-01 14:15:00,87.01,87.02,86.98,87.01,17500.0,61.623,61.6301,61.6018,61.623,17500.0
2014-04-01 14:20:00,87.0,87.08,86.99,87.08,6600.0,61.6159,61.6726,61.6089,61.6726,6600.0
2014-04-01 14:25:00,87.1,87.13,87.04,87.06,19300.0,61.6868,61.708,61.6443,61.6584,19300.0
2014-04-01 14:30:00,87.04,87.08,87.04,87.05,14100.0,61.6443,61.6726,61.6443,61.6514,14100.0
2014-04-01 14:35:00,87.06,87.08,87.03,87.04,16700.0,61.6584,61.6726,61.6372,61.6443,16700.0
2014-04-01 14:40:00,87.04,87.12,87.04,87.09,14300.0,61.6443,61.7009,61.6443,61.6797,14300.0
2014-04-01 14:45:00,87.09,87.13,87.09,87.09,18700.0,61.6797,61.708,61.6797,61.6797,18700.0
2014-04-01 14:50:00,87.09,87.17,87.09,87.16,19400.0,61.6797,61.7363,61.6797,61.7293,19400.0
2014-04-01 14:55:00,87.17,87.24,87.15,87.24,19200.0,61.7363,61.7859,61.7222,61.7859,19200.0
2014-04-01 15:00:00,87.23,87.25,87.18,87.23,21500.0,61.7788,61.793,61.7434,61.7788,21500.0
2014-04-01 15:05:00,87.24,87.25,87.18,87.2,27200.0,61.7859,61.793,61.7434,61.7576,27200.0
2014-04-01 15:10:00,87.2,87.24,87.17,87.21,24900.0,61.7576,61.7859,61.7363,61.7647,24900.0
2014-04-01 15:15:00,87.22,87.3,87.2,87.3,19200.0,61.7718,61.8284,61.7576,61.8284,19200.0
2014-04-01 15:20:00,87.3,87.32,87.26,87.29,32000.0,61.8284,61.8426,61.8001,61.8213,32000.0
2014-04-01 15:25:00,87.29,87.35,87.29,87.35,22700.0,61.8213,61.8638,61.8213,61.8638,22700.0
2014-04-01 15:30:00,87.35,87.36,87.26,87.3,46100.0,61.8638,61.8709,61.8001,61.8284,46100.0
2014-04-01 15:35:00,87.3,87.41,87.29,87.41,57700.0,61.8284,61.9063,61.8213,61.9063,57700.0
2014-04-01 15:40:00,87.41,87.47,87.38,87.43,90700.0,61.9063,61.9488,61.8851,61.9205,90700.0
2014-04-01 15:45:00,87.42,87.42,87.36,87.39,98800.0,61.9134,61.9134,61.8709,61.8922,98800.0
2014-04-01 15:50:00,87.39,87.41,87.36,87.39,80900.0,61.8922,61.9063,61.8709,61.8922,80900.0
2014-04-01 15:55:00,87.39,87.39,87.25,87.27,198300.0,61.8922,61.8922,61.793,61.8072,198300.0
2014-04-02 09:30:00,87.5,87.55,87.29,87.48,78400.0,61.9701,62.0055,61.8213,61.9559,78400.0
2014-04-02 09:35:00,87.46,87.54,87.28,87.28,39500.0,61.9417,61.9984,61.8142,61.8142,39500.0
2014-04-02 09:40:00,87.33,87.45,87.26,87.4,35600.0,61.8497,61.9346,61.8001,61.8992,35600.0
2014-04-02 09:45:00,87.33,87.53,87.32,87.4,20200.0,61.8497,61.9913,61.8426,61.8992,20200.0
2014-04-02 09:50:00,87.43,87.49,87.37,87.37,11000.0,61.9205,61.963,61.878,61.878,11000.0
2014-04-02 09:55:00,87.38,87.51,87.33,87.4,21400.0,61.8851,61.9771,61.8497,61.8992,21400.0
2014-04-02 10:00:00,87.41,87.6,87.41,87.45,30300.0,61.9063,62.0409,61.9063,61.9346,30300.0
2014-04-02 10:05:00,87.48,87.59,87.45,87.5,44200.0,61.9559,62.0338,61.9346,61.9701,44200.0
2014-04-02 10:10:00,87.5,87.58,87.44,87.45,23800.0,61.9701,62.0267,61.9276,61.9346,23800.0
2014-04-02 10:15:00,87.46,87.53,87.45,87.48,11800.0,61.9417,61.9913,61.9346,61.9559,11800.0
2014-04-02 10:20:00,87.5,87.55,87.44,87.5,42100.0,61.9701,62.0055,61.9276,61.9701,42100.0
2014-04-02 10:25:00,87.5,87.54,87.47,87.5,21500.0,61.9701,61.9984,61.9488,61.9701,21500.0
2014-04-02 10:30:00,87.5,87.66,87.5,87.64,19500.0,61.9701,62.0834,61.9701,62.0692,19500.0
2014-04-02 10:35:00,87.67,87.67,87.51,87.53,18400.0,62.0905,62.0905,61.9771,61.9913,18400.0
2014-04-02 10:40:00,87.57,87.65,87.57,87.58,8100.0,62.0196,62.0763,62.0196,62.0267,8100.0
2014-04-02 10:45:00,87.57,87.65,87.55,87.59,8200.0,62.0196,62.0763,62.0055,62.0338,8200.0
2014-04-02 10:50:00,87.59,87.66,87.53,87.53,37200.0,62.0338,62.0834,61.9913,61.9913,37200.0
2014-04-02 10:55:00,87.51,87.55,87.46,87.51,51000.0,61.9771,62.0055,61.9417,61.9771,51000.0
2014-04-02 11:00:00,87.5,87.59,87.5,87.55,25500.0,61.9701,62.0338,61.9701,62.0055,25500.0
2014-04-02 11:05:00,87.54,87.56,87.48,87.54,16700.0,61.9984,62.0126,61.9559,61.9984,16700.0
2014-04-02 11:10:00,87.54,87.55,87.48,87.53,48900.0,61.9984,62.0055,61.9559,61.9913,48900.0
2014-04-02 11:15:00,87.52,87.53,87.42,87.53,45500.0,61.9842,61.9913,61.9134,61.9913,45500.0
2014-04-02 11:20:00,87.51,87.56,87.51,87.56,8300.0,61.9771,62.0126,61.9771,62.0126,8300.0
2014-04-02 11:25:00,87.56,87.59,87.48,87.52,23900.0,62.0126,62.0338,61.9559,61.9842,23900.0
2014-04-02 11:30:00,87.54,87.55,87.47,87.48,46300.0,61.9984,62.0055,61.9488,61.9559,46300.0
2014-04-02 11:35:00,87.48,87.5,87.38,87.44,24400.0,61.9559,61.9701,61.8851,61.9276,24400.0
2014-04-02 11:40:00,87.39,87.52,87.39,87.51,36700.0,61.8922,61.9842,61.8922,61.9771,36700.0
2014-04-02 11:45:00,87.51,87.52,87.44,87.47,23000.0,61.9771,61.9842,61.9276,61.9488,23000.0
2014-04-02 11:50:00,87.46,87.51,87.42,87.51,9700.0,61.9417,61.9771,61.9134,61.9771,9700.0
2014-04-02 11:55:00,87.51,87.55,87.43,87.53,12200.0,61.9771,62.0055,61.9205,61.9913,12200.0
2014-04-02 12:00:00,87.52,87.54,87.45,87.46,23400.0,61.9842,61.9984,61.9346,61.9417,23400.0
2014-04-02 12:05:00,87.47,87.55,87.45,87.5,6600.0,61.9488,62.0055,61.9346,61.9701,6600.0
2014-04-02 12:10:00,87.51,87.51,87.45,87.49,24000.0,61.9771,61.9771,61.9346,61.963,24000.0
2014-04-02 12:15:00,87.48,87.51,87.42,87.51,12600.0,61.9559,61.9771,61.9134,61.9771,12600.0
2014-04-02 12:20:00,87.51,87.58,87.51,87.56,9300.0,61.9771,62.0267,61.9771,62.0126,9300.0
2014-04-02 12:25:00,87.54,87.55,87.5,87.52,3900.0,61.9984,62.0055,61.9701,61.9842,3900.0
2014-04-02 12:30:00,87.52,87.56,87.51,87.56,6100.0,61.9842,62.0126,61.9771,62.0126,6100.0
2014-04-02 12:35:00,87.55,87.61,87.53,87.6,10200.0,62.0055,62.048,61.9913,62.0409,10200.0
2014-04-02 12:40:00,87.63,87.63,87.5,87.52,11900.0,62.0621,62.0621,61.9701,61.9842,11900.0
2014-04-02 12:45:00,87.52,87.54,87.48,87.51,8500.0,61.9842,61.9984,61.9559,61.9771,8500.0
2014-04-02 12:50:00,87.49,87.55,87.49,87.53,6900.0,61.963,62.0055,61.963,61.9913,6900.0
2014-04-02 12:55:00,87.54,87.64,87.53,87.64,12200.0,61.9984,62.0692,61.9913,62.0692,12200.0
2014-04-02 13:00:00,87.63,87.64,87.58,87.58,8400.0,62.0621,62.0692,62.0267,62.0267,8400.0
2014-04-02 13:05:00,87.6,87.62,87.54,87.58,10600.0,62.0409,62.055,61.9984,62.0267,10600.0
2014-04-02 13:10:00,87.59,87.62,87.57,87.59,5900.0,62.0338,62.055,62.0196,62.0338,5900.0
2014-04-02 13:15:00,87.58,87.58,87.54,87.56,8400.0,62.0267,62.0267,61.9984,62.0126,8400.0
2014-04-02 13:20:00,87.56,87.58,87.54,87.56,9400.0,62.0126,62.0267,61.9984,62.0126,9400.0
2014-04-02 13:25:00,87.58,87.68,87.57,87.65,23300.0,62.0267,62.0975,62.0196,62.0763,23300.0
2014-04-02 13:30:00,87.66,87.66,87.57,87.57,17300.0,62.0834,62.0834,62.0196,62.0196,17300.0
2014-04-02 13:35:00,87.58,87.62,87.54,87.54,16200.0,62.0267,62.055,61.9984,61.9984,16200.0
2014-04-02 13:40:00,87.54,87.66,87.51,87.56,48400.0,61.9984,62.0834,61.9771,62.0126,48400.0
2014-04-02 13:45:00,87.55,87.65,87.54,87.65,11000.0,62.0055,62.0763,61.9984,62.0763,11000.0
2014-04-02 13:50:00,87.65,87.71,87.61,87.63,18700.0,62.0763,62.1188,62.048,62.0621,18700.0
2014-04-02 13:55:00,87.6,87.68,87.56,87.68,12100.0,62.0409,62.0975,62.0126,62.0975,12100.0
2014-04-02 14:00:00,87.67,87.75,87.67,87.67,22800.0,62.0905,62.1471,62.0905,62.0905,22800.0
2014-04-02 14:05:00,87.68,87.71,87.62,87.66,42800.0,62.0975,62.1188,62.055,62.0834,42800.0
2014-04-02 14:10:00,87.67,87.67,87.57,87.61,35700.0,62.0905,62.0905,62.0196,62.048,35700.0
2014-04-02 14:15:00,87.61,87.62,87.58,87.6,9700.0,62.048,62.055,62.0267,62.0409,9700.0
2014-04-02 14:20:00,87.6,87.61,87.57,87.61,16500.0,62.0409,62.048,62.0196,62.048,16500.0
2014-04-02 14:25:00,87.61,87.63,87.56,87.58,14600.0,62.048,62.0621,62.0126,62.0267,14600.0
2014-04-02 14:30:00,87.58,87.6,87.52,87.55,14900.0,62.0267,62.0409,61.9842,62.0055,14900.0
2014-04-02 14:35:00,87.54,87.54,87.52,87.53,9800.0,61.9984,61.9984,61.9842,61.9913,9800.0
2014-04-02 14:40:00,87.53,87.54,87.5,87.53,16900.0,61.9913,61.9984,61.9701,61.9913,16900.0
2014-04-02 14:45:00,87.52,87.58,87.52,87.56,21400.0,61.9842,62.0267,61.9842,62.0126,21400.0
2014-04-02 14:50:00,87.54,87.55,87.45,87.45,18800.0,61.9984,62.0055,61.9346,61.9346,18800.0
2014-04-02 14:55:00,87.45,87.55,87.45,87.54,18700.0,61.9346,62.0055,61.9346,61.9984,18700.0
2014-04-02 15:00:00,87.55,87.55,87.45,87.45,16100.0,62.0055,62.0055,61.9346,61.9346,16100.0
2014-04-02 15:05:00,87.45,87.58,87.45,87.58,16400.0,61.9346,62.0267,61.9346,62.0267,16400.0
2014-04-02 15:10:00,87.58,87.62,87.52,87.62,12000.0,62.0267,62.055,61.9842,62.055,12000.0
2014-04-02 15:15:00,87.6,87.61,87.57,87.59,11000.0,62.0409,62.048,62.0196,62.0338,11000.0
2014-04-02 15:20:00,87.6,87.6,87.51,87.52,35400.0,62.0409,62.0409,61.9771,61.9842,35400.0
2014-04-02 15:25:00,87.51,87.65,87.51,87.64,35100.0,61.9771,62.0763,61.9771,62.0692,35100.0
2014-04-02 15:30:00,87.67,87.67,87.61,87.66,20600.0,62.0905,62.0905,62.048,62.0834,20600.0
2014-04-02 15:35:00,87.66,87.78,87.65,87.76,47100.0,62.0834,62.1684,62.0763,62.1542,47100.0
2014-04-02 15:40:00,87.76,87.76,87.7,87.76,37100.0,62.1542,62.1542,62.1117,62.1542,37100.0
2014-04-02 15:45:00,87.75,87.75,87.65,87.69,74700.0,62.1471,62.1471,62.0763,62.1046,74700.0
2014-04-02 15:50:00,87.68,87.68,87.62,87.66,74700.0,62.0975,62.0975,62.055,62.0834,74700.0
2014-04-02 15:55:00,87.66,87.67,87.58,87.61,156400.0,62.0834,62.0905,62.0267,62.048,156400.0
2014-04-03 09:30:00,87.55,87.63,87.14,87.18,26400.0,62.0055,62.0621,61.7151,61.7434,26400.0
2014-04-03 09:35:00,87.26,87.39,87.19,87.37,8800.0,61.8001,61.8922,61.7505,61.878,8800.0
2014-04-03 09:40:00,87.35,87.56,87.26,87.26,27400.0,61.8638,62.0126,61.8001,61.8001,27400.0
2014-04-03 09:45:00,87.29,87.51,87.27,87.46,28300.0,61.8213,61.9771,61.8072,61.9417,28300.0
2014-04-03 09:50:00,87.44,87.65,87.43,87.49,13600.0,61.9276,62.0763,61.9205,61.963,13600.0
2014-04-03 09:55:00,87.48,87.67,87.46,87.59,8100.0,61.9559,62.0905,61.9417,62.0338,8100.0
2014-04-03 10:00:00,87.61,87.67,87.46,87.58,12000.0,62.048,62.0905,61.9417,62.0267,12000.0
2014-04-03 10:05:00,87.55,87.55,87.36,87.36,10400.0,62.0055,62.0055,61.8709,61.8709,10400.0
2014-04-03 10:10:00,87.38,87.46,87.34,87.44,20000.0,61.8851,61.9417,61.8567,61.9276,20000.0
2014-04-03 10:15:00,87.42,87.52,87.38,87.52,25300.0,61.9134,61.9842,61.8851,61.9842,25300.0
2014-04-03 10:20:00,87.52,87.56,87.46,87.49,9200.0,61.9842,62.0126,61.9417,61.963,9200.0
2014-04-03 10:25:00,87.48,87.51,87.42,87.43,11900.0,61.9559,61.9771,61.9134,61.9205,11900.0
2014-04-03 10:30:00,87.44,87.48,87.29,87.36,6200.0,61.9276,61.9559,61.8213,61.8709,6200.0
2014-04-03 10:35:00,87.33,87.37,87.22,87.22,15200.0,61.8497,61.878,61.7718,61.7718,15200.0
2014-04-03 10:40:00,87.22,87.32,87.21,87.31,6300.0,61.7718,61.8426,61.7647,61.8355,6300.0
2014-04-03 10:45:00,87.3,87.33,87.24,87.29,15300.0,61.8284,61.8497,61.7859,61.8213,15300.0
2014-04-03 10:50:00,87.28,87.28,87.19,87.19,38600.0,61.8142,61.8142,61.7505,61.7505,38600.0
2014-04-03 10:55:00,87.17,87.2,87.12,87.18,15700.0,61.7363,61.7576,61.7009,61.7434,15700.0
2014-04-03 11:00:00,87.18,87.18,87.07,87.1,18700.0,61.7434,61.7434,61.6655,61.6868,18700.0
2014-04-03 11:05:00,87.09,87.15,87.05,87.15,9400.0,61.6797,61.7222,61.6514,61.7222,9400.0
2014-04-03 11:10:00,87.14,87.2,87.14,87.17,14200.0,61.7151,61.7576,61.7151,61.7363,14200.0
2014-04-03 11:15:00,87.17,87.17,87.07,87.13,8900.0,61.7363,61.7363,61.6655,61.708,8900.0
2014-04-03 11:20:00,87.12,87.12,87.03,87.04,14900.0,61.7009,61.7009,61.6372,61.6443,14900.0
2014-04-03 11:25:00,87.04,87.07,87.01,87.03,4000.0,61.6443,61.6655,61.623,61.6372,4000.0
2014-04-03 11:30:00,87.02,87.1,86.97,87.09,11100.0,61.6301,61.6868,61.5947,61.6797,11100.0
2014-04-03 11:35:00,87.09,87.12,87.08,87.12,8800.0,61.6797,61.7009,61.6726,61.7009,8800.0
2014-04-03 11:40:00,87.11,87.12,87.05,87.08,10600.0,61.6939,61.7009,61.6514,61.6726,10600.0
2014-04-03 11:45:00,87.07,87.09,87.01,87.07,10000.0,61.6655,61.6797,61.623,61.6655,10000.0
2014-04-03 11:50:00,87.06,87.13,87.03,87.13,8500.0,61.6584,61.708,61.6372,61.708,8500.0
2014-04-03 11:55:00,87.12,87.17,87.12,87.13,4700.0,61.7009,61.7363,61.7009,61.708,4700.0
2014-04-03 12:00:00,87.14,87.28,87.13,87.27,6900.0,61.7151,61.8142,61.708,61.8072,6900.0
2014-04-03 12:05:00,87.27,87.36,87.27,87.3,6600.0,61.8072,61.8709,61.8072,61.8284,6600.0
2014-04-03 12:10:00,87.32,87.37,87.29,87.36,45900.0,61.8426,61.878,61.8213,61.8709,45900.0
2014-04-03 12:15:00,87.36,87.36,87.21,87.3,40300.0,61.8709,61.8709,61.7647,61.8284,40300.0
2014-04-03 12:20:00,87.3,87.31,87.28,87.31,12300.0,61.8284,61.8355,61.8142,61.8355,12300.0
2014-04-03 12:25:00,87.3,87.35,87.28,87.32,13000.0,61.8284,61.8638,61.8142,61.8426,13000.0
2014-04-03 12:30:00,87.31,87.31,87.26,87.27,5000.0,61.8355,61.8355,61.8001,61.8072,5000.0
2014-04-03 12:35:00,87.26,87.28,87.19,87.22,26600.0,61.8001,61.8142,61.7505,61.7718,26600.0
2014-04-03 12:40:00,87.26,87.3,87.2,87.24,24500.0,61.8001,61.8284,61.7576,61.7859,24500.0
2014-04-03 12:45:00,87.26,87.26,87.17,87.19,19000.0,61.8001,61.8001,61.7363,61.7505,19000.0
2014-04-03 12:50:00,87.18,87.26,87.18,87.22,9500.0,61.7434,61.8001,61.7434,61.7718,9500.0
2014-04-03 12:55:00,87.21,87.24,87.19,87.23,9400.0,61.7647,61.7859,61.7505,61.7788,9400.0
2014-04-03 13:00:00,87.23,87.3,87.22,87.29,27300.0,61.7788,61.8284,61.7718,61.8213,27300.0
2014-04-03 13:05:00,87.26,87.28,87.24,87.25,9900.0,61.8001,61.8142,61.7859,61.793,9900.0
2014-04-03 13:10:00,87.26,87.29,87.2,87.26,10300.0,61.8001,61.8213,61.7576,61.8001,10300.0
2014-04-03 13:15:00,87.24,87.27,87.22,87.24,8300.0,61.7859,61.8072,61.7718,61.7859,8300.0
2014-04-03 13:20:00,87.25,87.27,87.24,87.27,9000.0,61.793,61.8072,61.7859,61.8072,9000.0
2014-04-03 13:25:00,87.26,87.26,87.23,87.23,6500.0,61.8001,61.8001,61.7788,61.7788,6500.0
2014-04-03 13:30:00,87.23,87.24,87.22,87.24,4800.0,61.7788,61.7859,61.7718,61.7859,4800.0
2014-04-03 13:35:00,87.25,87.25,87.2,87.24,10300.0,61.793,61.793,61.7576,61.7859,10300.0
2014-04-03 13:40:00,87.24,87.31,87.23,87.25,22300.0,61.7859,61.8355,61.7788,61.793,22300.0
2014-04-03 13:45:00,87.28,87.28,87.2,87.2,9200.0,61.8142,61.8142,61.7576,61.7576,9200.0
2014-04-03 13:50:00,87.22,87.27,87.21,87.25,12900.0,61.7718,61.8072,61.7647,61.793,12900.0
2014-04-03 13:55:00,87.25,87.26,87.2,87.21,8100.0,61.793,61.8001,61.7576,61.7647,8100.0
2014-04-03 14:00:00,87.22,87.26,87.22,87.22,6200.0,61.7718,61.8001,61.7718,61.7718,6200.0
2014-04-03 14:05:00,87.22,87.26,87.18,87.22,10200.0,61.7718,61.8001,61.7434,61.7718,10200.0
2014-04-03 14:10:00,87.24,87.27,87.16,87.16,7500.0,61.7859,61.8072,61.7293,61.7293,7500.0
2014-04-03 14:15:00,87.16,87.18,87.14,87.14,11300.0,61.7293,61.7434,61.7151,61.7151,11300.0
2014-04-03 14:20:00,87.14,87.15,87.13,87.13,5600.0,61.7151,61.7222,61.708,61.708,5600.0
2014-04-03 14:25:00,87.14,87.14,87.09,87.11,8900.0,61.7151,61.7151,61.6797,61.6939,8900.0
2014-04-03 14:30:00,87.11,87.16,87.09,87.13,18300.0,61.6939,61.7293,61.6797,61.708,18300.0
2014-04-03 14:35:00,87.13,87.13,87.03,87.04,10400.0,61.708,61.708,61.6372,61.6443,10400.0
2014-04-03 14:40:00,87.05,87.2,87.05,87.2,7500.0,61.6514,61.7576,61.6514,61.7576,7500.0
2014-04-03 14:45:00,87.2,87.25,87.18,87.25,9700.0,61.7576,61.793,61.7434,61.793,9700.0
2014-04-03 14:50:00,87.25,87.27,87.19,87.2,14900.0,61.793,61.8072,61.7505,61.7576,14900.0
2014-04-03 14:55:00,87.22,87.31,87.19,87.29,24700.0,61.7718,61.8355,61.7505,61.8213,24700.0
2014-04-03 15:00:00,87.28,87.35,87.28,87.34,12700.0,61.8142,61.8638,61.8142,61.8567,12700.0
2014-04-03 15:05:00,87.33,87.37,87.28,87.37,16700.0,61.8497,61.878,61.8142,61.878,16700.0
2014-04-03 15:10:00,87.37,87.44,87.37,87.4,17600.0,61.878,61.9276,61.878,61.8992,17600.0
2014-04-03 15:15:00,87.39,87.43,87.39,87.41,8200.0,61.8922,61.9205,61.8922,61.9063,8200.0
2014-04-03 15:20:00,87.4,87.41,87.34,87.39,13900.0,61.8992,61.9063,61.8567,61.8922,13900.0
2014-04-03 15:25:00,87.35,87.48,87.35,87.47,20400.0,61.8638,61.9559,61.8638,61.9488,20400.0
2014-04-03 15:30:00,87.45,87.46,87.42,87.44,20100.0,61.9346,61.9417,61.9134,61.9276,20100.0
2014-04-03 15:35:00,87.44,87.48,87.36,87.46,46700.0,61.9276,61.9559,61.8709,61.9417,46700.0
2014-04-03 15:40:00,87.45,87.51,87.4,87.47,19400.0,61.9346,61.9771,61.8992,61.9488,19400.0
2014-04-03 15:45:00,87.47,87.5,87.45,87.47,29200.0,61.9488,61.9701,61.9346,61.9488,29200.0
2014-04-03 15:50:00,87.47,87.52,87.46,87.46,30400.0,61.9488,61.9842,61.9417,61.9417,30400.0
2014-04-03 15:55:00,87.46,87.48,87.39,87.4,93900.0,61.9417,61.9559,61.8922,61.8992,93900.0
2014-04-04 09:30:00,87.83,87.83,87.46,87.56,23100.0,62.2038,62.2038,61.9417,62.0126,23100.0
2014-04-04 09:35:00,87.65,87.94,87.61,87.87,16400.0,62.0763,62.2817,62.048,62.2321,16400.0
2014-04-04 09:40:00,87.87,87.91,87.45,87.47,16500.0,62.2321,62.2604,61.9346,61.9488,16500.0
2014-04-04 09:45:00,87.62,87.99,87.62,87.86,17000.0,62.055,62.3171,62.055,62.225,17000.0
2014-04-04 09:50:00,87.81,87.93,87.57,87.84,18500.0,62.1896,62.2746,62.0196,62.2109,18500.0
2014-04-04 09:55:00,87.8,87.94,87.75,87.81,22300.0,62.1825,62.2817,62.1471,62.1896,22300.0
2014-04-04 10:00:00,87.75,88.03,87.75,87.95,41100.0,62.1471,62.3454,62.1471,62.2888,41100.0
2014-04-04 10:05:00,87.93,87.95,87.83,87.91,20300.0,62.2746,62.2888,62.2038,62.2604,20300.0
2014-04-04 10:10:00,87.94,87.99,87.81,87.89,17400.0,62.2817,62.3171,62.1896,62.2463,17400.0
2014-04-04 10:15:00,87.92,87.96,87.89,87.93,9000.0,62.2675,62.2958,62.2463,62.2746,9000.0
2014-04-04 10:20:00,87.96,88.0,87.87,87.9,5600.0,62.2958,62.3242,62.2321,62.2534,5600.0
2014-04-04 10:25:00,87.88,87.88,87.8,87.8,14000.0,62.2392,62.2392,62.1825,62.1825,14000.0
2014-04-04 10:30:00,87.79,87.91,87.79,87.88,10000.0,62.1754,62.2604,62.1754,62.2392,10000.0
2014-04-04 10:35:00,87.89,87.97,87.83,87.86,14700.0,62.2463,62.3029,62.2038,62.225,14700.0
2014-04-04 10:40:00,87.86,87.88,87.76,87.76,11700.0,62.225,62.2392,62.1542,62.1542,11700.0
2014-04-04 10:45:00,87.72,87.82,87.68,87.68,9800.0,62.1259,62.1967,62.0975,62.0975,9800.0
2014-04-04 10:50:00,87.68,87.71,87.56,87.56,14700.0,62.0975,62.1188,62.0126,62.0126,14700.0
2014-04-04 10:55:00,87.57,87.6,87.44,87.58,20600.0,62.0196,62.0409,61.9276,62.0267,20600.0
2014-04-04 11:00:00,87.56,87.57,87.48,87.54,10700.0,62.0126,62.0196,61.9559,61.9984,10700.0
2014-04-04 11:05:00,87.54,87.54,87.31,87.32,15600.0,61.9984,61.9984,61.8355,61.8426,15600.0
2014-04-04 11:10:00,87.31,87.44,87.28,87.38,16300.0,61.8355,61.9276,61.8142,61.8851,16300.0
2014-04-04 11:15:00,87.38,87.4,87.33,87.38,5400.0,61.8851,61.8992,61.8497,61.8851,5400.0
2014-04-04 11:20:00,87.37,87.49,87.37,87.39,13400.0,61.878,61.963,61.878,61.8922,13400.0
2014-04-04 11:25:00,87.41,87.47,87.37,87.38,16700.0,61.9063,61.9488,61.878,61.8851,16700.0
2014-04-04 11:30:00,87.38,87.52,87.38,87.45,11700.0,61.8851,61.9842,61.8851,61.9346,11700.0
2014-04-04 11:35:00,87.44,87.44,87.28,87.3,26600.0,61.9276,61.9276,61.8142,61.8284,26600.0
2014-04-04 11:40:00,87.31,87.31,87.19,87.22,12300.0,61.8355,61.8355,61.7505,61.7718,12300.0
2014-04-04 11:45:00,87.21,87.21,87.04,87.12,12200.0,61.7647,61.7647,61.6443,61.7009,12200.0
2014-04-04 11:50:00,87.15,87.16,87.03,87.08,22400.0,61.7222,61.7293,61.6372,61.6726,22400.0
2014-04-04 11:55:00,87.05,87.21,87.02,87.19,9300.0,61.6514,61.7647,61.6301,61.7505,9300.0
2014-04-04 12:00:00,87.2,87.22,87.05,87.06,9700.0,61.7576,61.7718,61.6514,61.6584,9700.0
2014-04-04 12:05:00,87.04,87.07,86.94,87.04,10900.0,61.6443,61.6655,61.5735,61.6443,10900.0
2014-04-04 12:10:00,86.99,87.03,86.92,87.01,8200.0,61.6089,61.6372,61.5593,61.623,8200.0
2014-04-04 12:15:00,86.99,87.08,86.95,87.01,6200.0,61.6089,61.6726,61.5805,61.623,6200.0
2014-04-04 12:20:00,87.0,87.12,86.98,87.07,11600.0,61.6159,61.7009,61.6018,61.6655,11600.0
2014-04-04 12:25:00,87.06,87.18,87.05,87.08,9400.0,61.6584,61.7434,61.6514,61.6726,9400.0
2014-04-04 12:30:00,87.09,87.25,87.09,87.15,8700.0,61.6797,61.793,61.6797,61.7222,8700.0
2014-04-04 12:35:00,87.15,87.15,87.02,87.11,9500.0,61.7222,61.7222,61.6301,61.6939,9500.0
2014-04-04 12:40:00,87.09,87.11,87.03,87.05,12100.0,61.6797,61.6939,61.6372,61.6514,12100.0
2014-04-04 12:45:00,87.04,87.07,86.92,86.97,10600.0,61.6443,61.6655,61.5593,61.5947,10600.0
2014-04-04 12:50:00,86.95,86.95,86.83,86.83,9800.0,61.5805,61.5805,61.4955,61.4955,9800.0
2014-04-04 12:55:00,86.84,86.88,86.79,86.85,13500.0,61.5026,61.531,61.4672,61.5097,13500.0
2014-04-04 13:00:00,86.84,86.95,86.78,86.87,26600.0,61.5026,61.5805,61.4601,61.5239,26600.0
2014-04-04 13:05:00,86.86,86.89,86.79,86.87,9700.0,61.5168,61.538,61.4672,61.5239,9700.0
2014-04-04 13:10:00,86.9,86.91,86.82,86.91,25000.0,61.5451,61.5522,61.4885,61.5522,25000.0
2014-04-04 13:15:00,86.91,86.95,86.89,86.91,18000.0,61.5522,61.5805,61.538,61.5522,18000.0
2014-04-04 13:20:00,86.88,86.9,86.8,86.82,19900.0,61.531,61.5451,61.4743,61.4885,19900.0
2014-04-04 13:25:00,86.81,86.81,86.7,86.71,13600.0,61.4814,61.4814,61.4035,61.4106,13600.0
2014-04-04 13:30:00,86.7,86.7,86.58,86.58,17500.0,61.4035,61.4035,61.3185,61.3185,17500.0
2014-04-04 13:35:00,86.59,86.67,86.59,86.63,8900.0,61.3256,61.3822,61.3256,61.3539,8900.0
2014-04-04 13:40:00,86.63,86.63,86.54,86.54,29300.0,61.3539,61.3539,61.2902,61.2902,29300.0
2014-04-04 13:45:00,86.55,86.61,86.53,86.55,18900.0,61.2972,61.3397,61.2831,61.2972,18900.0
2014-04-04 13:50:00,86.56,86.56,86.49,86.49,7800.0,61.3043,61.3043,61.2547,61.2547,7800.0
2014-04-04 13:55:00,86.5,86.51,86.42,86.47,11300.0,61.2618,61.2689,61.2052,61.2406,11300.0
2014-04-04 14:00:00,86.46,86.6,86.46,86.56,18800.0,61.2335,61.3327,61.2335,61.3043,18800.0
2014-04-04 14:05:00,86.58,86.61,86.51,86.58,12600.0,61.3185,61.3397,61.2689,61.3185,12600.0
2014-04-04 14:10:00,86.61,86.69,86.58,86.66,6100.0,61.3397,61.3964,61.3185,61.3751,6100.0
2014-04-04 14:15:00,86.64,86.81,86.64,86.77,20400.0,61.361,61.4814,61.361,61.4531,20400.0
2014-04-04 14:20:00,86.8,86.8,86.67,86.7,16000.0,61.4743,61.4743,61.3822,61.4035,16000.0
2014-04-04 14:25:00,86.69,86.72,86.61,86.61,7500.0,61.3964,61.4176,61.3397,61.3397,7500.0
2014-04-04 14:30:00,86.61,86.68,86.52,86.53,74900.0,61.3397,61.3893,61.276,61.2831,74900.0
2014-04-04 14:35:00,86.54,86.57,86.45,86.49,33500.0,61.2902,61.3114,61.2264,61.2547,33500.0
2014-04-04 14:40:00,86.49,86.57,86.47,86.47,15700.0,61.2547,61.3114,61.2406,61.2406,15700.0
2014-04-04 14:45:00,86.46,86.49,86.41,86.49,14200.0,61.2335,61.2547,61.1981,61.2547,14200.0
2014-04-04 14:50:00,86.51,86.55,86.48,86.52,19400.0,61.2689,61.2972,61.2477,61.276,19400.0
2014-04-04 14:55:00,86.51,86.55,86.45,86.49,26300.0,61.2689,61.2972,61.2264,61.2547,26300.0
2014-04-04 15:00:00,86.5,86.51,86.41,86.41,15900.0,61.2618,61.2689,61.1981,61.1981,15900.0
2014-04-04 15:05:00,86.41,86.45,86.38,86.43,14300.0,61.1981,61.2264,61.1768,61.2123,14300.0
2014-04-04 15:10:00,86.44,86.54,86.42,86.53,14300.0,61.2193,61.2902,61.2052,61.2831,14300.0
2014-04-04 15:15:00,86.52,86.52,86.4,86.45,30400.0,61.276,61.276,61.191,61.2264,30400.0
2014-04-04 15:20:00,86.45,86.57,86.44,86.55,18100.0,61.2264,61.3114,61.2193,61.2972,18100.0
2014-04-04 15:25:00,86.53,86.6,86.49,86.5,25700.0,61.2831,61.3327,61.2547,61.2618,25700.0
2014-04-04 15:30:00,86.5,86.5,86.4,86.43,22800.0,61.2618,61.2618,61.191,61.2123,22800.0
2014-04-04 15:35:00,86.43,86.44,86.35,86.37,35100.0,61.2123,61.2193,61.1556,61.1698,35100.0
2014-04-04 15:40:00,86.38,86.45,86.32,86.35,59100.0,61.1768,61.2264,61.1343,61.1556,59100.0
2014-04-04 15:45:00,86.34,86.39,86.29,86.37,116500.0,61.1485,61.1839,61.1131,61.1698,116500.0
2014-04-04 15:50:00,86.35,86.38,86.28,86.34,118600.0,61.1556,61.1768,61.106,61.1485,118600.0
2014-04-04 15:55:00,86.34,86.36,86.2,86.26,229200.0,61.1485,61.1627,61.0494,61.0919,229200.0
2014-04-07 09:30:00,86.04,86.39,86.01,86.01,70400.0,60.936,61.1839,60.9148,60.9148,70400.0
2014-04-07 09:35:00,86.04,86.17,85.74,85.78,68100.0,60.936,61.0281,60.7236,60.7519,68100.0
2014-04-07 09:40:00,85.78,86.15,85.51,85.97,47700.0,60.7519,61.014,60.5607,60.8865,47700.0
2014-04-07 09:45:00,86.0,86.12,85.86,85.98,30900.0,60.9077,60.9927,60.8086,60.8936,30900.0
2014-04-07 09:50:00,85.97,86.04,85.79,85.82,49800.0,60.8865,60.936,60.759,60.7802,49800.0
2014-04-07 09:55:00,85.8,85.97,85.74,85.97,24600.0,60.7661,60.8865,60.7236,60.8865,24600.0
2014-04-07 10:00:00,85.98,86.0,85.75,85.82,25200.0,60.8936,60.9077,60.7307,60.7802,25200.0
2014-04-07 10:05:00,85.81,85.88,85.62,85.64,26700.0,60.7732,60.8227,60.6386,60.6528,26700.0
2014-04-07 10:10:00,85.66,85.86,85.63,85.74,39000.0,60.6669,60.8086,60.6457,60.7236,39000.0
2014-04-07 10:15:00,85.74,85.74,85.57,85.67,32900.0,60.7236,60.7236,60.6032,60.674,32900.0
2014-04-07 10:20:00,85.66,85.66,85.54,85.64,22100.0,60.6669,60.6669,60.5819,60.6528,22100.0
2014-04-07 10:25:00,85.64,85.72,85.55,85.62,30000.0,60.6528,60.7094,60.589,60.6386,30000.0
2014-04-07 10:30:00,85.62,85.65,85.56,85.6,20100.0,60.6386,60.6598,60.5961,60.6244,20100.0
2014-04-07 10:35:00,85.59,85.63,85.45,85.51,35100.0,60.6173,60.6457,60.5182,60.5607,35100.0
2014-04-07 10:40:00,85.5,85.6,85.41,85.58,39900.0,60.5536,60.6244,60.4899,60.6103,39900.0
2014-04-07 10:45:00,85.58,85.59,85.43,85.52,23800.0,60.6103,60.6173,60.504,60.5678,23800.0
2014-04-07 10:50:00,85.52,85.58,85.41,85.58,17300.0,60.5678,60.6103,60.4899,60.6103,17300.0
2014-04-07 10:55:00,85.56,85.66,85.53,85.62,14700.0,60.5961,60.6669,60.5748,60.6386,14700.0
2014-04-07 11:00:00,85.6,85.69,85.56,85.57,30300.0,60.6244,60.6882,60.5961,60.6032,30300.0
2014-04-07 11:05:00,85.58,85.64,85.52,85.59,15000.0,60.6103,60.6528,60.5678,60.6173,15000.0
2014-04-07 11:10:00,85.6,85.62,85.49,85.49,24000.0,60.6244,60.6386,60.5465,60.5465,24000.0
2014-04-07 11:15:00,85.51,85.55,85.45,85.46,26200.0,60.5607,60.589,60.5182,60.5253,26200.0
2014-04-07 11:20:00,85.44,85.46,85.39,85.39,15600.0,60.5111,60.5253,60.4757,60.4757,15600.0
2014-04-07 11:25:00,85.38,85.39,85.32,85.34,12800.0,60.4686,60.4757,60.4261,60.4403,12800.0
2014-04-07 11:30:00,85.34,85.4,85.3,85.3,12500.0,60.4403,60.4828,60.412,60.412,12500.0
2014-04-07 11:35:00,85.32,85.45,85.32,85.45,8600.0,60.4261,60.5182,60.4261,60.5182,8600.0
2014-04-07 11:40:00,85.44,85.45,85.28,85.29,15600.0,60.5111,60.5182,60.3978,60.4049,15600.0
2014-04-07 11:45:00,85.28,85.28,85.18,85.23,14700.0,60.3978,60.3978,60.327,60.3624,14700.0
2014-04-07 11:50:00,85.21,85.27,85.17,85.17,15000.0,60.3482,60.3907,60.3199,60.3199,15000.0
2014-04-07 11:55:00,85.16,85.17,85.1,85.12,14900.0,60.3128,60.3199,60.2703,60.2845,14900.0
2014-04-07 12:00:00,85.11,85.29,85.11,85.28,7900.0,60.2774,60.4049,60.2774,60.3978,7900.0
2014-04-07 12:05:00,85.27,85.32,85.2,85.22,4100.0,60.3907,60.4261,60.3411,60.3553,4100.0
2014-04-07 12:10:00,85.21,85.28,85.14,85.14,18100.0,60.3482,60.3978,60.2986,60.2986,18100.0
2014-04-07 12:15:00,85.12,85.13,84.98,84.98,41100.0,60.2845,60.2916,60.1853,60.1853,41100.0
2014-04-07 12:20:00,84.99,85.08,84.97,84.97,35800.0,60.1924,60.2561,60.1782,60.1782,35800.0
2014-04-07 12:25:00,85.0,85.0,84.94,84.95,13700.0,60.1995,60.1995,60.157,60.1641,13700.0
2014-04-07 12:30:00,84.94,85.05,84.94,84.98,15700.0,60.157,60.2349,60.157,60.1853,15700.0
2014-04-07 12:35:00,85.0,85.15,84.98,85.1,18400.0,60.1995,60.3057,60.1853,60.2703,18400.0
2014-04-07 12:40:00,85.11,85.15,85.04,85.07,17000.0,60.2774,60.3057,60.2278,60.2491,17000.0
2014-04-07 12:45:00,85.08,85.1,84.97,84.97,11500.0,60.2561,60.2703,60.1782,60.1782,11500.0
2014-04-07 12:50:00,84.99,85.01,84.93,84.96,25600.0,60.1924,60.2066,60.1499,60.1712,25600.0
2014-04-07 12:55:00,84.96,85.03,84.93,84.93,26500.0,60.1712,60.2207,60.1499,60.1499,26500.0
2014-04-07 13:00:00,84.94,84.99,84.93,84.97,10500.0,60.157,60.1924,60.1499,60.1782,10500.0
2014-04-07 13:05:00,84.96,84.98,84.78,84.81,18100.0,60.1712,60.1853,60.0437,60.0649,18100.0
2014-04-07 13:10:00,84.81,84.83,84.77,84.8,24700.0,60.0649,60.0791,60.0366,60.0578,24700.0
2014-04-07 13:15:00,84.8,84.82,84.73,84.73,20100.0,60.0578,60.072,60.0083,60.0083,20100.0
2014-04-07 13:20:00,84.73,84.85,84.7,84.71,72500.0,60.0083,60.0933,59.987,59.9941,72500.0
2014-04-07 13:25:00,84.72,84.79,84.7,84.72,43900.0,60.0012,60.0508,59.987,60.0012,43900.0
2014-04-07 13:30:00,84.73,84.73,84.61,84.64,27900.0,60.0083,60.0083,59.9233,59.9445,27900.0
2014-04-07 13:35:00,84.64,84.71,84.64,84.67,26500.0,59.9445,59.9941,59.9445,59.9658,26500.0
2014-04-07 13:40:00,84.68,84.84,84.67,84.79,15300.0,59.9729,60.0862,59.9658,60.0508,15300.0
2014-04-07 13:45:00,84.8,84.86,84.78,84.84,21700.0,60.0578,60.1003,60.0437,60.0862,21700.0
2014-04-07 13:50:00,84.82,84.9,84.82,84.9,11800.0,60.072,60.1287,60.072,60.1287,11800.0
2014-04-07 13:55:00,84.9,84.92,84.87,84.91,16200.0,60.1287,60.1428,60.1074,60.1357,16200.0
2014-04-07 14:00:00,84.91,85.03,84.87,85.0,23300.0,60.1357,60.2207,60.1074,60.1995,23300.0
2014-04-07 14:05:00,85.0,85.02,84.9,84.91,41600.0,60.1995,60.2137,60.1287,60.1357,41600.0
2014-04-07 14:10:00,84.92,84.92,84.72,84.75,95600.0,60.1428,60.1428,60.0012,60.0224,95600.0
2014-04-07 14:15:00,84.72,84.96,84.7,84.96,55900.0,60.0012,60.1712,59.987,60.1712,55900.0
2014-04-07 14:20:00,84.95,85.02,84.92,84.95,28400.0,60.1641,60.2137,60.1428,60.1641,28400.0
2014-04-07 14:25:00,84.97,85.03,84.95,84.99,11700.0,60.1782,60.2207,60.1641,60.1924,11700.0
2014-04-07 14:30:00,84.99,84.99,84.75,84.83,54400.0,60.1924,60.1924,60.0224,60.0791,54400.0
2014-04-07 14:35:00,84.82,84.99,84.81,84.99,24200.0,60.072,60.1924,60.0649,60.1924,24200.0
2014-04-07 14:40:00,84.99,85.08,84.96,85.06,31700.0,60.1924,60.2561,60.1712,60.242,31700.0
2014-04-07 14:45:00,85.06,85.12,84.96,85.12,39500.0,60.242,60.2845,60.1712,60.2845,39500.0
2014-04-07 14:50:00,85.12,85.14,85.08,85.12,34000.0,60.2845,60.2986,60.2561,60.2845,34000.0
2014-04-07 14:55:00,85.12,85.14,85.03,85.06,29500.0,60.2845,60.2986,60.2207,60.242,29500.0
2014-04-07 15:00:00,85.06,85.08,84.99,85.0,32400.0,60.242,60.2561,60.1924,60.1995,32400.0
2014-04-07 15:05:00,85.0,85.02,84.89,84.96,61400.0,60.1995,60.2137,60.1216,60.1712,61400.0
2014-04-07 15:10:00,84.95,84.97,84.89,84.96,80300.0,60.1641,60.1782,60.1216,60.1712,80300.0
2014-04-07 15:15:00,84.96,84.99,84.91,84.96,110900.0,60.1712,60.1924,60.1357,60.1712,110900.0
2014-04-07 15:20:00,84.95,84.96,84.91,84.94,136400.0,60.1641,60.1712,60.1357,60.157,136400.0
2014-04-07 15:25:00,84.95,84.96,84.92,84.95,81700.0,60.1641,60.1712,60.1428,60.1641,81700.0
2014-04-07 15:30:00,84.94,84.95,84.9,84.91,84100.0,60.157,60.1641,60.1287,60.1357,84100.0
2014-04-07 15:35:00,84.91,84.92,84.86,84.88,109100.0,60.1357,60.1428,60.1003,60.1145,109100.0
2014-04-07 15:40:00,84.89,84.89,84.81,84.87,85500.0,60.1216,60.1216,60.0649,60.1074,85500.0
2014-04-07 15:45:00,84.87,84.9,84.86,84.88,87900.0,60.1074,60.1287,60.1003,60.1145,87900.0
2014-04-07 15:50:00,84.88,84.9,84.75,84.77,93300.0,60.1145,60.1287,60.0224,60.0366,93300.0
2014-04-07 15:55:00,84.78,84.85,84.75,84.82,131900.0,60.0437,60.0933,60.0224,60.072,131900.0
2014-04-08 09:30:00,84.94,84.94,84.34,84.63,74800.0,60.157,60.157,59.7321,59.9374,74800.0
2014-04-08 09:35:00,84.69,84.71,84.35,84.58,39600.0,59.9799,59.9941,59.7391,59.902,39600.0
2014-04-08 09:40:00,84.64,84.93,84.63,84.93,110100.0,59.9445,60.1499,59.9374,60.1499,110100.0
2014-04-08 09:45:00,84.98,85.05,84.44,84.44,58700.0,60.1853,60.2349,59.8029,59.8029,58700.0
2014-04-08 09:50:00,84.44,84.71,84.42,84.7,18400.0,59.8029,59.9941,59.7887,59.987,18400.0
2014-04-08 09:55:00,84.67,84.67,84.42,84.53,38500.0,59.9658,59.9658,59.7887,59.8666,38500.0
2014-04-08 10:00:00,84.5,84.57,84.42,84.48,26300.0,59.8454,59.8949,59.7887,59.8312,26300.0
2014-04-08 10:05:00,84.51,84.58,84.4,84.48,19100.0,59.8525,59.902,59.7745,59.8312,19100.0
2014-04-08 10:10:00,84.48,84.56,84.3,84.37,29600.0,59.8312,59.8879,59.7037,59.7533,29600.0
2014-04-08 10:15:00,84.36,84.36,84.22,84.22,22700.0,59.7462,59.7462,59.6471,59.6471,22700.0
2014-04-08 10:20:00,84.22,84.24,84.05,84.09,22500.0,59.6471,59.6612,59.5267,59.555,22500.0
2014-04-08 10:25:00,84.12,84.18,83.91,83.97,25600.0,59.5762,59.6187,59.4275,59.47,25600.0
2014-04-08 10:30:00,83.94,84.37,83.91,84.31,21600.0,59.4488,59.7533,59.4275,59.7108,21600.0
2014-04-08 10:35:00,84.29,84.34,84.22,84.31,10000.0,59.6966,59.7321,59.6471,59.7108,10000.0
2014-04-08 10:40:00,84.33,84.41,84.3,84.32,27500.0,59.725,59.7816,59.7037,59.7179,27500.0
2014-04-08 10:45:00,84.32,84.37,84.27,84.31,37200.0,59.7179,59.7533,59.6825,59.7108,37200.0
2014-04-08 10:50:00,84.3,84.32,84.26,84.31,36300.0,59.7037,59.7179,59.6754,59.7108,36300.0
2014-04-08 10:55:00,84.31,84.31,84.21,84.21,18200.0,59.7108,59.7108,59.64,59.64,18200.0
2014-04-08 11:00:00,84.2,84.37,84.2,84.35,50600.0,59.6329,59.7533,59.6329,59.7391,50600.0
2014-04-08 11:05:00,84.34,84.45,84.33,84.41,28700.0,59.7321,59.81,59.725,59.7816,28700.0
2014-04-08 11:10:00,84.4,84.42,84.32,84.34,33700.0,59.7745,59.7887,59.7179,59.7321,33700.0
2014-04-08 11:15:00,84.37,84.44,84.37,84.4,31300.0,59.7533,59.8029,59.7533,59.7745,31300.0
2014-04-08 11:20:00,84.39,84.54,84.38,84.52,18900.0,59.7675,59.8737,59.7604,59.8595,18900.0
2014-04-08 11:25:00,84.52,84.54,84.46,84.46,21800.0,59.8595,59.8737,59.817,59.817,21800.0
2014-04-08 11:30:00,84.46,84.57,84.41,84.57,28200.0,59.817,59.8949,59.7816,59.8949,28200.0
2014-04-08 11:35:00,84.57,84.57,84.47,84.49,20300.0,59.8949,59.8949,59.8241,59.8383,20300.0
2014-04-08 11:40:00,84.5,84.56,84.45,84.55,15700.0,59.8454,59.8879,59.81,59.8808,15700.0
2014-04-08 11:45:00,84.56,84.56,84.4,84.42,6500.0,59.8879,59.8879,59.7745,59.7887,6500.0
2014-04-08 11:50:00,84.41,84.55,84.41,84.53,19600.0,59.7816,59.8808,59.7816,59.8666,19600.0
2014-04-08 11:55:00,84.53,84.57,84.46,84.55,9700.0,59.8666,59.8949,59.817,59.8808,9700.0
2014-04-08 12:00:00,84.55,84.6,84.5,84.55,15600.0,59.8808,59.9162,59.8454,59.8808,15600.0
2014-04-08 12:05:00,84.56,84.57,84.49,84.54,12800.0,59.8879,59.8949,59.8383,59.8737,12800.0
2014-04-08 12:10:00,84.54,84.56,84.49,84.55,13100.0,59.8737,59.8879,59.8383,59.8808,13100.0
2014-04-08 12:15:00,84.55,84.58,84.52,84.57,12700.0,59.8808,59.902,59.8595,59.8949,12700.0
2014-04-08 12:20:00,84.56,84.59,84.52,84.55,6900.0,59.8879,59.9091,59.8595,59.8808,6900.0
2014-04-08 12:25:00,84.52,84.56,84.48,84.48,8600.0,59.8595,59.8879,59.8312,59.8312,8600.0
2014-04-08 12:30:00,84.49,84.51,84.39,84.39,10600.0,59.8383,59.8525,59.7675,59.7675,10600.0
2014-04-08 12:35:00,84.39,84.43,84.36,84.41,7800.0,59.7675,59.7958,59.7462,59.7816,7800.0
2014-04-08 12:40:00,84.41,84.41,84.29,84.29,8200.0,59.7816,59.7816,59.6966,59.6966,8200.0
2014-04-08 12:45:00,84.29,84.4,84.29,84.31,10900.0,59.6966,59.7745,59.6966,59.7108,10900.0
2014-04-08 12:50:00,84.3,84.35,84.27,84.33,11000.0,59.7037,59.7391,59.6825,59.725,11000.0
2014-04-08 12:55:00,84.34,84.37,84.27,84.37,9300.0,59.7321,59.7533,59.6825,59.7533,9300.0
2014-04-08 13:00:00,84.37,84.45,84.37,84.45,10200.0,59.7533,59.81,59.7533,59.81,10200.0
2014-04-08 13:05:00,84.42,84.53,84.42,84.49,18800.0,59.7887,59.8666,59.7887,59.8383,18800.0
2014-04-08 13:10:00,84.51,84.59,84.51,84.54,14900.0,59.8525,59.9091,59.8525,59.8737,14900.0
2014-04-08 13:15:00,84.52,84.6,84.5,84.57,15500.0,59.8595,59.9162,59.8454,59.8949,15500.0
2014-04-08 13:20:00,84.57,84.66,84.57,84.64,29200.0,59.8949,59.9587,59.8949,59.9445,29200.0
2014-04-08 13:25:00,84.65,84.73,84.64,84.66,25300.0,59.9516,60.0083,59.9445,59.9587,25300.0
2014-04-08 13:30:00,84.69,84.78,84.68,84.71,14400.0,59.9799,60.0437,59.9729,59.9941,14400.0
2014-04-08 13:35:00,84.7,84.7,84.6,84.66,16200.0,59.987,59.987,59.9162,59.9587,16200.0
2014-04-08 13:40:00,84.68,84.68,84.61,84.64,14800.0,59.9729,59.9729,59.9233,59.9445,14800.0
2014-04-08 13:45:00,84.65,84.72,84.65,84.68,17200.0,59.9516,60.0012,59.9516,59.9729,17200.0
2014-04-08 13:50:00,84.68,84.69,84.6,84.63,12300.0,59.9729,59.9799,59.9162,59.9374,12300.0
2014-04-08 13:55:00,84.64,84.69,84.63,84.69,11100.0,59.9445,59.9799,59.9374,59.9799,11100.0
2014-04-08 14:00:00,84.67,84.67,84.47,84.47,15600.0,59.9658,59.9658,59.8241,59.8241,15600.0
2014-04-08 14:05:00,84.45,84.48,84.3,84.4,25700.0,59.81,59.8312,59.7037,59.7745,25700.0
2014-04-08 14:10:00,84.39,84.53,84.39,84.48,9900.0,59.7675,59.8666,59.7675,59.8312,9900.0
2014-04-08 14:15:00,84.48,84.5,84.33,84.37,10800.0,59.8312,59.8454,59.725,59.7533,10800.0
2014-04-08 14:20:00,84.36,84.38,84.25,84.27,10700.0,59.7462,59.7604,59.6683,59.6825,10700.0
2014-04-08 14:25:00,84.3,84.35,84.27,84.28,18100.0,59.7037,59.7391,59.6825,59.6896,18100.0
2014-04-08 14:30:00,84.28,84.46,84.28,84.4,9700.0,59.6896,59.817,59.6896,59.7745,9700.0
2014-04-08 14:35:00,84.42,84.42,84.35,84.37,7800.0,59.7887,59.7887,59.7391,59.7533,7800.0
2014-04-08 14:40:00,84.37,84.42,84.32,84.32,7600.0,59.7533,59.7887,59.7179,59.7179,7600.0
2014-04-08 14:45:00,84.34,84.44,84.34,84.42,9300.0,59.7321,59.8029,59.7321,59.7887,9300.0
2014-04-08 14:50:00,84.42,84.52,84.42,84.45,13100.0,59.7887,59.8595,59.7887,59.81,13100.0
2014-04-08 14:55:00,84.45,84.5,84.43,84.48,12200.0,59.81,59.8454,59.7958,59.8312,12200.0
2014-04-08 15:00:00,84.47,84.52,84.39,84.4,22800.0,59.8241,59.8595,59.7675,59.7745,22800.0
2014-04-08 15:05:00,84.4,84.49,84.39,84.42,17300.0,59.7745,59.8383,59.7675,59.7887,17300.0
2014-04-08 15:10:00,84.42,84.51,84.39,84.51,18400.0,59.7887,59.8525,59.7675,59.8525,18400.0
2014-04-08 15:15:00,84.5,84.55,84.45,84.53,22800.0,59.8454,59.8808,59.81,59.8666,22800.0
2014-04-08 15:20:00,84.53,84.59,84.52,84.55,38300.0,59.8666,59.9091,59.8595,59.8808,38300.0
2014-04-08 15:25:00,84.56,84.61,84.56,84.59,32300.0,59.8879,59.9233,59.8879,59.9091,32300.0
2014-04-08 15:30:00,84.59,84.65,84.57,84.63,30600.0,59.9091,59.9516,59.8949,59.9374,30600.0
2014-04-08 15:35:00,84.64,84.71,84.63,84.69,40200.0,59.9445,59.9941,59.9374,59.9799,40200.0
2014-04-08 15:40:00,84.67,84.69,84.61,84.65,44800.0,59.9658,59.9799,59.9233,59.9516,44800.0
2014-04-08 15:45:00,84.64,84.7,84.6,84.67,62700.0,59.9445,59.987,59.9162,59.9658,62700.0
2014-04-08 15:50:00,84.66,84.68,84.62,84.64,63900.0,59.9587,59.9729,59.9304,59.9445,63900.0
2014-04-08 15:55:00,84.64,84.69,84.61,84.63,114300.0,59.9445,59.9799,59.9233,59.9374,114300.0
2014-04-09 09:30:00,84.77,84.9,84.49,84.49,51200.0,60.0366,60.1287,59.8383,59.8383,51200.0
2014-04-09 09:35:00,84.55,84.62,84.41,84.46,22900.0,59.8808,59.9304,59.7816,59.817,22900.0
2014-04-09 09:40:00,84.51,84.73,84.41,84.41,21500.0,59.8525,60.0083,59.7816,59.7816,21500.0
2014-04-09 09:45:00,84.43,84.63,84.39,84.44,28200.0,59.7958,59.9374,59.7675,59.8029,28200.0
2014-04-09 09:50:00,84.43,84.57,84.37,84.45,17700.0,59.7958,59.8949,59.7533,59.81,17700.0
2014-04-09 09:55:00,84.45,84.66,84.42,84.54,36500.0,59.81,59.9587,59.7887,59.8737,36500.0
2014-04-09 10:00:00,84.52,84.6,84.48,84.49,13200.0,59.8595,59.9162,59.8312,59.8383,13200.0
2014-04-09 10:05:00,84.49,84.66,84.46,84.6,23600.0,59.8383,59.9587,59.817,59.9162,23600.0
2014-04-09 10:10:00,84.58,84.68,84.51,84.58,24700.0,59.902,59.9729,59.8525,59.902,24700.0
2014-04-09 10:15:00,84.58,84.76,84.58,84.63,111900.0,59.902,60.0295,59.902,59.9374,111900.0
2014-04-09 10:20:00,84.59,84.83,84.59,84.79,14700.0,59.9091,60.0791,59.9091,60.0508,14700.0
2014-04-09 10:25:00,84.78,84.79,84.67,84.68,10900.0,60.0437,60.0508,59.9658,59.9729,10900.0
2014-04-09 10:30:00,84.68,84.86,84.68,84.73,37600.0,59.9729,60.1003,59.9729,60.0083,37600.0
2014-04-09 10:35:00,84.72,84.76,84.63,84.66,9000.0,60.0012,60.0295,59.9374,59.9587,9000.0
2014-04-09 10:40:00,84.66,84.74,84.6,84.7,28800.0,59.9587,60.0153,59.9162,59.987,28800.0
2014-04-09 10:45:00,84.7,84.7,84.47,84.58,27800.0,59.987,59.987,59.8241,59.902,27800.0
2014-04-09 10:50:00,84.57,84.57,84.38,84.4,30000.0,59.8949,59.8949,59.7604,59.7745,30000.0
2014-04-09 10:55:00,84.4,84.42,84.33,84.33,33900.0,59.7745,59.7887,59.725,59.725,33900.0
2014-04-09 11:00:00,84.31,84.44,84.31,84.41,33900.0,59.7108,59.8029,59.7108,59.7816,33900.0
2014-04-09 11:05:00,84.4,84.51,84.3,84.49,21000.0,59.7745,59.8525,59.7037,59.8383,21000.0
2014-04-09 11:10:00,84.51,84.56,84.48,84.51,13700.0,59.8525,59.8879,59.8312,59.8525,13700.0
2014-04-09 11:15:00,84.5,84.66,84.5,84.66,6600.0,59.8454,59.9587,59.8454,59.9587,6600.0
2014-04-09 11:20:00,84.66,84.68,84.48,84.48,18200.0,59.9587,59.9729,59.8312,59.8312,18200.0
2014-04-09 11:25:00,84.48,84.48,84.41,84.48,10200.0,59.8312,59.8312,59.7816,59.8312,10200.0
2014-04-09 11:30:00,84.48,84.6,84.47,84.59,14400.0,59.8312,59.9162,59.8241,59.9091,14400.0
2014-04-09 11:35:00,84.58,84.63,84.54,84.63,9800.0,59.902,59.9374,59.8737,59.9374,9800.0
2014-04-09 11:40:00,84.62,84.63,84.54,84.6,11300.0,59.9304,59.9374,59.8737,59.9162,11300.0
2014-04-09 11:45:00,84.6,84.74,84.6,84.71,6200.0,59.9162,60.0153,59.9162,59.9941,6200.0
2014-04-09 11:50:00,84.69,84.8,84.67,84.78,79700.0,59.9799,60.0578,59.9658,60.0437,79700.0
2014-04-09 11:55:00,84.8,84.8,84.7,84.73,5500.0,60.0578,60.0578,59.987,60.0083,5500.0
2014-04-09 12:00:00,84.74,84.78,84.63,84.64,11500.0,60.0153,60.0437,59.9374,59.9445,11500.0
2014-04-09 12:05:00,84.64,84.67,84.56,84.6,2900.0,59.9445,59.9658,59.8879,59.9162,2900.0
2014-04-09 12:10:00,84.59,84.65,84.59,84.64,3900.0,59.9091,59.9516,59.9091,59.9445,3900.0
2014-04-09 12:15:00,84.68,84.68,84.62,84.68,5400.0,59.9729,59.9729,59.9304,59.9729,5400.0
2014-04-09 12:20:00,84.69,84.75,84.69,84.72,4700.0,59.9799,60.0224,59.9799,60.0012,4700.0
2014-04-09 12:25:00,84.73,84.8,84.71,84.78,7000.0,60.0083,60.0578,59.9941,60.0437,7000.0
2014-04-09 12:30:00,84.78,84.78,84.73,84.73,7600.0,60.0437,60.0437,60.0083,60.0083,7600.0
2014-04-09 12:35:00,84.76,84.77,84.72,84.74,7800.0,60.0295,60.0366,60.0012,60.0153,7800.0
2014-04-09 12:40:00,84.72,84.72,84.66,84.67,14200.0,60.0012,60.0012,59.9587,59.9658,14200.0
2014-04-09 12:45:00,84.66,84.7,84.64,84.67,22400.0,59.9587,59.987,59.9445,59.9658,22400.0
2014-04-09 12:50:00,84.69,84.7,84.59,84.59,8900.0,59.9799,59.987,59.9091,59.9091,8900.0
2014-04-09 12:55:00,84.61,84.62,84.57,84.59,5700.0,59.9233,59.9304,59.8949,59.9091,5700.0
2014-04-09 13:00:00,84.6,84.6,84.55,84.6,7100.0,59.9162,59.9162,59.8808,59.9162,7100.0
2014-04-09 13:05:00,84.61,84.62,84.59,84.6,11900.0,59.9233,59.9304,59.9091,59.9162,11900.0
2014-04-09 13:10:00,84.6,84.64,84.6,84.62,7100.0,59.9162,59.9445,59.9162,59.9304,7100.0
2014-04-09 13:15:00,84.62,84.7,84.62,84.69,13400.0,59.9304,59.987,59.9304,59.9799,13400.0
2014-04-09 13:20:00,84.69,84.69,84.64,84.67,9000.0,59.9799,59.9799,59.9445,59.9658,9000.0
2014-04-09 13:25:00,84.66,84.66,84.64,84.65,5500.0,59.9587,59.9587,59.9445,59.9516,5500.0
2014-04-09 13:30:00,84.64,84.67,84.62,84.65,7200.0,59.9445,59.9658,59.9304,59.9516,7200.0
2014-04-09 13:35:00,84.64,84.7,84.64,84.68,15500.0,59.9445,59.987,59.9445,59.9729,15500.0
2014-04-09 13:40:00,84.67,84.67,84.61,84.66,21500.0,59.9658,59.9658,59.9233,59.9587,21500.0
2014-04-09 13:45:00,84.66,84.67,84.64,84.66,9400.0,59.9587,59.9658,59.9445,59.9587,9400.0
2014-04-09 13:50:00,84.66,84.67,84.62,84.63,8800.0,59.9587,59.9658,59.9304,59.9374,8800.0
2014-04-09 13:55:00,84.63,84.66,84.61,84.64,6800.0,59.9374,59.9587,59.9233,59.9445,6800.0
2014-04-09 14:00:00,84.65,84.71,84.52,84.63,49900.0,59.9516,59.9941,59.8595,59.9374,49900.0
2014-04-09 14:05:00,84.63,84.67,84.59,84.64,27400.0,59.9374,59.9658,59.9091,59.9445,27400.0
2014-04-09 14:10:00,84.65,84.73,84.62,84.68,47300.0,59.9516,60.0083,59.9304,59.9729,47300.0
2014-04-09 14:15:00,84.68,84.72,84.61,84.69,34700.0,59.9729,60.0012,59.9233,59.9799,34700.0
2014-04-09 14:20:00,84.7,84.72,84.66,84.7,44900.0,59.987,60.0012,59.9587,59.987,44900.0
2014-04-09 14:25:00,84.7,84.73,84.65,84.67,49700.0,59.987,60.0083,59.9516,59.9658,49700.0
2014-04-09 14:30:00,84.66,84.7,84.64,84.66,31500.0,59.9587,59.987,59.9445,59.9587,31500.0
2014-04-09 14:35:00,84.69,84.7,84.57,84.58,24600.0,59.9799,59.987,59.8949,59.902,24600.0
2014-04-09 14:40:00,84.58,84.61,84.57,84.58,12600.0,59.902,59.9233,59.8949,59.902,12600.0
2014-04-09 14:45:00,84.57,84.57,84.47,84.5,26900.0,59.8949,59.8949,59.8241,59.8454,26900.0
2014-04-09 14:50:00,84.51,84.51,84.45,84.46,18700.0,59.8525,59.8525,59.81,59.817,18700.0
2014-04-09 14:55:00,84.46,84.48,84.42,84.42,45600.0,59.817,59.8312,59.7887,59.7887,45600.0
2014-04-09 15:00:00,84.41,84.46,84.34,84.44,37500.0,59.7816,59.817,59.7321,59.8029,37500.0
2014-04-09 15:05:00,84.44,84.5,84.43,84.45,40800.0,59.8029,59.8454,59.7958,59.81,40800.0
2014-04-09 15:10:00,84.44,84.48,84.42,84.45,64000.0,59.8029,59.8312,59.7887,59.81,64000.0
2014-04-09 15:15:00,84.45,84.57,84.45,84.52,32900.0,59.81,59.8949,59.81,59.8595,32900.0
2014-04-09 15:20:00,84.53,84.56,84.45,84.5,19800.0,59.8666,59.8879,59.81,59.8454,19800.0
2014-04-09 15:25:00,84.49,84.51,84.42,84.47,23200.0,59.8383,59.8525,59.7887,59.8241,23200.0
2014-04-09 15:30:00,84.47,84.59,84.44,84.55,25800.0,59.8241,59.9091,59.8029,59.8808,25800.0
2014-04-09 15:35:00,84.57,84.62,84.54,84.61,28400.0,59.8949,59.9304,59.8737,59.9233,28400.0
2014-04-09 15:40:00,84.61,84.62,84.54,84.56,36500.0,59.9233,59.9304,59.8737,59.8879,36500.0
2014-04-09 15:45:00,84.57,84.62,84.53,84.59,44500.0,59.8949,59.9304,59.8666,59.9091,44500.0
2014-04-09 15:50:00,84.6,84.63,84.55,84.6,73400.0,59.9162,59.9374,59.8808,59.9162,73400.0
2014-04-09 15:55:00,84.61,84.64,84.59,84.6,148800.0,59.9233,59.9445,59.9091,59.9162,148800.0
2014-04-10 09:30:00,84.61,84.89,84.61,84.66,44400.0,59.9233,60.1216,59.9233,59.9587,44400.0
2014-04-10 09:35:00,84.65,84.77,84.6,84.66,46000.0,59.9516,60.0366,59.9162,59.9587,46000.0
2014-04-10 09:40:00,84.64,84.7,84.49,84.64,30100.0,59.9445,59.987,59.8383,59.9445,30100.0
2014-04-10 09:45:00,84.62,84.66,84.45,84.62,28200.0,59.9304,59.9587,59.81,59.9304,28200.0
2014-04-10 09:50:00,84.63,84.66,84.31,84.47,35600.0,59.9374,59.9587,59.7108,59.8241,35600.0
2014-04-10 09:55:00,84.47,84.51,84.35,84.49,55800.0,59.8241,59.8525,59.7391,59.8383,55800.0
2014-04-10 10:00:00,84.52,84.52,84.32,84.37,55800.0,59.8595,59.8595,59.7179,59.7533,55800.0
2014-04-10 10:05:00,84.35,84.54,84.35,84.54,28500.0,59.7391,59.8737,59.7391,59.8737,28500.0
2014-04-10 10:10:00,84.54,84.65,84.41,84.42,28900.0,59.8737,59.9516,59.7816,59.7887,28900.0
2014-04-10 10:15:00,84.42,84.47,84.31,84.32,34400.0,59.7887,59.8241,59.7108,59.7179,34400.0
2014-04-10 10:20:00,84.33,84.41,84.18,84.2,49700.0,59.725,59.7816,59.6187,59.6329,49700.0
2014-04-10 10:25:00,84.19,84.36,84.16,84.32,29600.0,59.6258,59.7462,59.6046,59.7179,29600.0
2014-04-10 10:30:00,84.38,84.44,84.32,84.42,12700.0,59.7604,59.8029,59.7179,59.7887,12700.0
2014-04-10 10:35:00,84.45,84.46,84.3,84.34,18500.0,59.81,59.817,59.7037,59.7321,18500.0
2014-04-10 10:40:00,84.37,84.44,84.34,84.34,12500.0,59.7533,59.8029,59.7321,59.7321,12500.0
2014-04-10 10:45:00,84.35,84.38,84.12,84.12,34400.0,59.7391,59.7604,59.5762,59.5762,34400.0
2014-04-10 10:50:00,84.12,84.2,84.08,84.12,42000.0,59.5762,59.6329,59.5479,59.5762,42000.0
2014-04-10 10:55:00,84.12,84.12,83.86,83.88,44300.0,59.5762,59.5762,59.3921,59.4063,44300.0
2014-04-10 11:00:00,83.86,83.9,83.79,83.81,26800.0,59.3921,59.4204,59.3425,59.3567,26800.0
2014-04-10 11:05:00,83.81,83.81,83.59,83.61,26000.0,59.3567,59.3567,59.2009,59.215,26000.0
2014-04-10 11:10:00,83.61,83.8,83.59,83.79,30900.0,59.215,59.3496,59.2009,59.3425,30900.0
2014-04-10 11:15:00,83.8,83.91,83.72,83.75,35600.0,59.3496,59.4275,59.293,59.3142,35600.0
2014-04-10 11:20:00,83.76,83.78,83.67,83.67,27000.0,59.3213,59.3354,59.2575,59.2575,27000.0
2014-04-10 11:25:00,83.67,83.71,83.51,83.57,39800.0,59.2575,59.2859,59.1442,59.1867,39800.0
2014-04-10 11:30:00,83.56,83.68,83.54,83.66,25100.0,59.1796,59.2646,59.1655,59.2505,25100.0
2014-04-10 11:35:00,83.67,83.68,83.62,83.63,17200.0,59.2575,59.2646,59.2221,59.2292,17200.0
2014-04-10 11:40:00,83.62,83.64,83.45,83.45,30500.0,59.2221,59.2363,59.1017,59.1017,30500.0
2014-04-10 11:45:00,83.44,83.44,83.31,83.32,35700.0,59.0946,59.0946,59.0026,59.0097,35700.0
2014-04-10 11:50:00,83.33,83.48,83.3,83.39,48100.0,59.0167,59.123,58.9955,59.0592,48100.0
2014-04-10 11:55:00,83.39,83.42,83.35,83.36,27100.0,59.0592,59.0805,59.0309,59.038,27100.0
2014-04-10 12:00:00,83.36,83.44,83.25,83.32,49400.0,59.038,59.0946,58.9601,59.0097,49400.0
2014-04-10 12:05:00,83.29,83.31,83.21,83.3,27000.0,58.9884,59.0026,58.9318,58.9955,27000.0
2014-04-10 12:10:00,83.29,83.29,83.09,83.09,36100.0,58.9884,58.9884,58.8468,58.8468,36100.0
2014-04-10 12:15:00,83.1,83.24,83.1,83.22,40900.0,58.8539,58.953,58.8539,58.9388,40900.0
2014-04-10 12:20:00,83.23,83.25,83.09,83.12,39200.0,58.9459,58.9601,58.8468,58.868,39200.0
2014-04-10 12:25:00,83.1,83.1,83.0,83.02,33600.0,58.8539,58.8539,58.783,58.7972,33600.0
2014-04-10 12:30:00,83.04,83.17,83.03,83.12,20700.0,58.8114,58.9034,58.8043,58.868,20700.0
2014-04-10 12:35:00,83.15,83.21,83.05,83.09,24600.0,58.8893,58.9318,58.8184,58.8468,24600.0
2014-04-10 12:40:00,83.11,83.14,82.84,82.9,26600.0,58.8609,58.8822,58.6697,58.7122,26600.0
2014-04-10 12:45:00,82.91,82.93,82.84,82.9,22500.0,58.7193,58.7335,58.6697,58.7122,22500.0
2014-04-10 12:50:00,82.88,82.88,82.79,82.84,32600.0,58.698,58.698,58.6343,58.6697,32600.0
2014-04-10 12:55:00,82.83,82.83,82.63,82.65,29900.0,58.6626,58.6626,58.521,58.5351,29900.0
2014-04-10 13:00:00,82.67,82.87,82.67,82.87,22400.0,58.5493,58.691,58.5493,58.691,22400.0
2014-04-10 13:05:00,82.86,82.93,82.8,82.81,18500.0,58.6839,58.7335,58.6414,58.6485,18500.0
2014-04-10 13:10:00,82.83,82.85,82.77,82.78,35500.0,58.6626,58.6768,58.6201,58.6272,35500.0
2014-04-10 13:15:00,82.77,82.79,82.55,82.56,39700.0,58.6201,58.6343,58.4643,58.4714,39700.0
2014-04-10 13:20:00,82.56,82.59,82.52,82.54,16500.0,58.4714,58.4927,58.4431,58.4572,16500.0
2014-04-10 13:25:00,82.55,82.67,82.54,82.65,18700.0,58.4643,58.5493,58.4572,58.5351,18700.0
2014-04-10 13:30:00,82.65,82.74,82.65,82.7,16300.0,58.5351,58.5989,58.5351,58.5706,16300.0
2014-04-10 13:35:00,82.69,82.73,82.68,82.7,22600.0,58.5635,58.5918,58.5564,58.5706,22600.0
2014-04-10 13:40:00,82.69,82.7,82.61,82.69,14300.0,58.5635,58.5706,58.5068,58.5635,14300.0
2014-04-10 13:45:00,82.69,82.75,82.67,82.67,18700.0,58.5635,58.606,58.5493,58.5493,18700.0
2014-04-10 13:50:00,82.67,82.74,82.58,82.73,41900.0,58.5493,58.5989,58.4856,58.5918,41900.0
2014-04-10 13:55:00,82.73,82.77,82.7,82.72,36200.0,58.5918,58.6201,58.5706,58.5847,36200.0
2014-04-10 14:00:00,82.71,82.74,82.71,82.73,20700.0,58.5776,58.5989,58.5776,58.5918,20700.0
2014-04-10 14:05:00,82.74,82.8,82.71,82.71,40600.0,58.5989,58.6414,58.5776,58.5776,40600.0
2014-04-10 14:10:00,82.72,82.8,82.71,82.75,39700.0,58.5847,58.6414,58.5776,58.606,39700.0
2014-04-10 14:15:00,82.75,82.77,82.66,82.67,35700.0,58.606,58.6201,58.5422,58.5493,35700.0
2014-04-10 14:20:00,82.65,82.72,82.64,82.69,24300.0,58.5351,58.5847,58.5281,58.5635,24300.0
2014-04-10 14:25:00,82.68,82.71,82.6,82.61,20800.0,58.5564,58.5776,58.4997,58.5068,20800.0
2014-04-10 14:30:00,82.6,82.61,82.56,82.6,20700.0,58.4997,58.5068,58.4714,58.4997,20700.0
2014-04-10 14:35:00,82.61,82.65,82.56,82.65,23300.0,58.5068,58.5351,58.4714,58.5351,23300.0
2014-04-10 14:40:00,82.66,82.69,82.62,82.66,35900.0,58.5422,58.5635,58.5139,58.5422,35900.0
2014-04-10 14:45:00,82.65,82.69,82.51,82.52,29700.0,58.5351,58.5635,58.436,58.4431,29700.0
2014-04-10 14:50:00,82.51,82.59,82.48,82.51,28800.0,58.436,58.4927,58.4147,58.436,28800.0
2014-04-10 14:55:00,82.51,82.54,82.46,82.47,60800.0,58.436,58.4572,58.4006,58.4077,60800.0
2014-04-10 15:00:00,82.47,82.5,82.3,82.35,42800.0,58.4077,58.4289,58.2873,58.3227,42800.0
2014-04-10 15:05:00,82.34,82.41,82.2,82.23,66800.0,58.3156,58.3652,58.2164,58.2377,66800.0
2014-04-10 15:10:00,82.21,82.39,82.21,82.29,25400.0,58.2235,58.351,58.2235,58.2802,25400.0
2014-04-10 15:15:00,82.28,82.39,82.27,82.39,48200.0,58.2731,58.351,58.266,58.351,48200.0
2014-04-10 15:20:00,82.38,82.38,82.26,82.28,49800.0,58.3439,58.3439,58.2589,58.2731,49800.0
2014-04-10 15:25:00,82.29,82.32,82.27,82.29,60100.0,58.2802,58.3014,58.266,58.2802,60100.0
2014-04-10 15:30:00,82.28,82.4,82.22,82.36,52200.0,58.2731,58.3581,58.2306,58.3298,52200.0
2014-04-10 15:35:00,82.37,82.45,82.37,82.4,41900.0,58.3368,58.3935,58.3368,58.3581,41900.0
2014-04-10 15:40:00,82.4,82.45,82.3,82.45,68100.0,58.3581,58.3935,58.2873,58.3935,68100.0
2014-04-10 15:45:00,82.44,82.5,82.42,82.5,95400.0,58.3864,58.4289,58.3723,58.4289,95400.0
2014-04-10 15:50:00,82.49,82.5,82.42,82.43,105100.0,58.4218,58.4289,58.3723,58.3793,105100.0
2014-04-10 15:55:00,82.43,82.46,82.21,82.22,216600.0,58.3793,58.4006,58.2235,58.2306,216600.0
2014-04-11 09:30:00,80.95,81.1,79.8,80.71,106100.0,57.6703,57.7772,56.851,57.4993,106100.0
2014-04-11 09:35:00,80.69,80.72,80.3,80.52,136900.0,57.4851,57.5065,57.2072,57.364,136900.0
2014-04-11 09:40:00,80.58,80.73,80.4,80.54,85000.0,57.4067,57.5136,57.2785,57.3782,85000.0
2014-04-11 09:45:00,80.59,80.88,80.51,80.59,58800.0,57.4138,57.6204,57.3568,57.4138,58800.0
2014-04-11 09:50:00,80.64,80.85,80.62,80.81,53100.0,57.4495,57.5991,57.4352,57.5706,53100.0
2014-04-11 09:55:00,80.84,81.02,80.69,81.0,73200.0,57.5919,57.7202,57.4851,57.7059,73200.0
2014-04-11 10:00:00,80.97,81.01,80.69,80.7,73200.0,57.6846,57.7131,57.4851,57.4922,73200.0
2014-04-11 10:05:00,80.7,80.97,80.65,80.86,69400.0,57.4922,57.6846,57.4566,57.6062,69400.0
2014-04-11 10:10:00,80.85,80.88,80.6,80.78,65100.0,57.5991,57.6204,57.421,57.5492,65100.0
2014-04-11 10:15:00,80.79,80.86,80.6,80.69,52700.0,57.5563,57.6062,57.421,57.4851,52700.0
2014-04-11 10:20:00,80.7,80.74,80.61,80.72,68700.0,57.4922,57.5207,57.4281,57.5065,68700.0
2014-04-11 10:25:00,80.72,80.91,80.72,80.83,49700.0,57.5065,57.6418,57.5065,57.5848,49700.0
2014-04-11 10:30:00,80.82,81.03,80.78,81.02,59200.0,57.5777,57.7273,57.5492,57.7202,59200.0
2014-04-11 10:35:00,81.02,81.13,80.96,81.04,41600.0,57.7202,57.7985,57.6774,57.7344,41600.0
2014-04-11 10:40:00,81.04,81.18,81.02,81.04,45100.0,57.7344,57.8342,57.7202,57.7344,45100.0
2014-04-11 10:45:00,81.04,81.35,80.97,81.35,74400.0,57.7344,57.9553,57.6846,57.9553,74400.0
2014-04-11 10:50:00,81.33,81.49,81.29,81.44,29300.0,57.941,58.055,57.9125,58.0194,29300.0
2014-04-11 10:55:00,81.45,81.46,81.29,81.32,30500.0,58.0265,58.0336,57.9125,57.9339,30500.0
2014-04-11 11:00:00,81.34,81.43,81.28,81.4,29100.0,57.9482,58.0123,57.9054,57.9909,29100.0
2014-04-11 11:05:00,81.44,81.58,81.4,81.52,18700.0,58.0194,58.1191,57.9909,58.0764,18700.0
2014-04-11 11:10:00,81.54,81.73,81.54,81.69,24000.0,58.0906,58.226,58.0906,58.1975,24000.0
2014-04-11 11:15:00,81.72,81.93,81.7,81.79,19700.0,58.2189,58.3685,58.2046,58.2687,19700.0
2014-04-11 11:20:00,81.8,81.82,81.59,81.66,15700.0,58.2759,58.2901,58.1263,58.1761,15700.0
2014-04-11 11:25:00,81.66,81.71,81.33,81.37,24100.0,58.1761,58.2118,57.941,57.9695,24100.0
2014-04-11 11:30:00,81.4,81.67,81.35,81.59,17100.0,57.9909,58.1833,57.9553,58.1263,17100.0
2014-04-11 11:35:00,81.6,81.63,81.37,81.53,19100.0,58.1334,58.1548,57.9695,58.0835,19100.0
2014-04-11 11:40:00,81.51,81.51,81.42,81.49,7500.0,58.0693,58.0693,58.0051,58.055,7500.0
2014-04-11 11:45:00,81.46,81.47,81.32,81.4,22000.0,58.0336,58.0408,57.9339,57.9909,22000.0
2014-04-11 11:50:00,81.41,81.57,81.36,81.38,16600.0,57.998,58.112,57.9624,57.9767,16600.0
2014-04-11 11:55:00,81.4,81.53,81.38,81.52,16800.0,57.9909,58.0835,57.9767,58.0764,16800.0
2014-04-11 12:00:00,81.5,81.6,81.47,81.52,22000.0,58.0621,58.1334,58.0408,58.0764,22000.0
2014-04-11 12:05:00,81.54,81.59,81.45,81.49,9000.0,58.0906,58.1263,58.0265,58.055,9000.0
2014-04-11 12:10:00,81.47,81.5,81.36,81.4,18800.0,58.0408,58.0621,57.9624,57.9909,18800.0
2014-04-11 12:15:00,81.42,81.51,81.37,81.5,12600.0,58.0051,58.0693,57.9695,58.0621,12600.0
2014-04-11 12:20:00,81.51,81.51,81.31,81.31,15800.0,58.0693,58.0693,57.9268,57.9268,15800.0
2014-04-11 12:25:00,81.27,81.49,81.27,81.42,16000.0,57.8983,58.055,57.8983,58.0051,16000.0
2014-04-11 12:30:00,81.43,81.5,81.42,81.45,9800.0,58.0123,58.0621,58.0051,58.0265,9800.0
2014-04-11 12:35:00,81.45,81.51,81.45,81.51,8400.0,58.0265,58.0693,58.0265,58.0693,8400.0
2014-04-11 12:40:00,81.54,81.58,81.46,81.46,11600.0,58.0906,58.1191,58.0336,58.0336,11600.0
2014-04-11 12:45:00,81.46,81.47,81.4,81.44,4900.0,58.0336,58.0408,57.9909,58.0194,4900.0
2014-04-11 12:50:00,81.43,81.44,81.31,81.31,5400.0,58.0123,58.0194,57.9268,57.9268,5400.0
2014-04-11 12:55:00,81.34,81.43,81.31,81.42,11000.0,57.9482,58.0123,57.9268,58.0051,11000.0
2014-04-11 13:00:00,81.44,81.45,81.35,81.36,18000.0,58.0194,58.0265,57.9553,57.9624,18000.0
2014-04-11 13:05:00,81.33,81.35,81.23,81.34,17100.0,57.941,57.9553,57.8698,57.9482,17100.0
2014-04-11 13:10:00,81.33,81.38,81.23,81.25,10400.0,57.941,57.9767,57.8698,57.884,10400.0
2014-04-11 13:15:00,81.25,81.4,81.25,81.34,9000.0,57.884,57.9909,57.884,57.9482,9000.0
2014-04-11 13:20:00,81.33,81.36,81.26,81.28,11900.0,57.941,57.9624,57.8912,57.9054,11900.0
2014-04-11 13:25:00,81.28,81.37,81.27,81.34,9000.0,57.9054,57.9695,57.8983,57.9482,9000.0
2014-04-11 13:30:00,81.33,81.37,81.24,81.37,21600.0,57.941,57.9695,57.8769,57.9695,21600.0
2014-04-11 13:35:00,81.36,81.36,81.26,81.29,10500.0,57.9624,57.9624,57.8912,57.9125,10500.0
2014-04-11 13:40:00,81.29,81.5,81.28,81.45,40100.0,57.9125,58.0621,57.9054,58.0265,40100.0
2014-04-11 13:45:00,81.45,81.55,81.43,81.53,25000.0,58.0265,58.0978,58.0123,58.0835,25000.0
2014-04-11 13:50:00,81.53,81.53,81.38,81.44,20400.0,58.0835,58.0835,57.9767,58.0194,20400.0
2014-04-11 13:55:00,81.44,81.44,81.35,81.36,12400.0,58.0194,58.0194,57.9553,57.9624,12400.0
2014-04-11 14:00:00,81.35,81.39,81.28,81.34,22100.0,57.9553,57.9838,57.9054,57.9482,22100.0
2014-04-11 14:05:00,81.35,81.47,81.35,81.42,16500.0,57.9553,58.0408,57.9553,58.0051,16500.0
2014-04-11 14:10:00,81.42,81.42,81.25,81.25,10200.0,58.0051,58.0051,57.884,57.884,10200.0
2014-04-11 14:15:00,81.26,81.32,81.23,81.24,12700.0,57.8912,57.9339,57.8698,57.8769,12700.0
2014-04-11 14:20:00,81.26,81.29,81.23,81.26,11700.0,57.8912,57.9125,57.8698,57.8912,11700.0
2014-04-11 14:25:00,81.27,81.35,81.18,81.21,19900.0,57.8983,57.9553,57.8342,57.8555,19900.0
2014-04-11 14:30:00,81.21,81.22,81.14,81.18,11800.0,57.8555,57.8627,57.8057,57.8342,11800.0
2014-04-11 14:35:00,81.18,81.22,81.13,81.15,8500.0,57.8342,57.8627,57.7985,57.8128,8500.0
2014-04-11 14:40:00,81.15,81.23,81.14,81.16,14700.0,57.8128,57.8698,57.8057,57.8199,14700.0
2014-04-11 14:45:00,81.15,81.18,81.01,81.03,18700.0,57.8128,57.8342,57.7131,57.7273,18700.0
2014-04-11 14:50:00,81.04,81.3,81.04,81.3,47400.0,57.7344,57.9197,57.7344,57.9197,47400.0
2014-04-11 14:55:00,81.3,81.38,81.28,81.29,22900.0,57.9197,57.9767,57.9054,57.9125,22900.0
2014-04-11 15:00:00,81.28,81.28,81.17,81.23,18500.0,57.9054,57.9054,57.827,57.8698,18500.0
2014-04-11 15:05:00,81.23,81.33,81.16,81.33,16200.0,57.8698,57.941,57.8199,57.941,16200.0
2014-04-11 15:10:00,81.32,81.32,81.21,81.22,22100.0,57.9339,57.9339,57.8555,57.8627,22100.0
2014-04-11 15:15:00,81.23,81.28,81.19,81.27,21500.0,57.8698,57.9054,57.8413,57.8983,21500.0
2014-04-11 15:20:00,81.27,81.41,81.27,81.35,96900.0,57.8983,57.998,57.8983,57.9553,96900.0
2014-04-11 15:25:00,81.37,81.46,81.34,81.4,33500.0,57.9695,58.0336,57.9482,57.9909,33500.0
2014-04-11 15:30:00,81.41,81.41,81.28,81.3,30900.0,57.998,57.998,57.9054,57.9197,30900.0
2014-04-11 15:35:00,81.3,81.36,81.29,81.34,32900.0,57.9197,57.9624,57.9125,57.9482,32900.0
2014-04-11 15:40:00,81.34,81.43,81.3,81.32,67700.0,57.9482,58.0123,57.9197,57.9339,67700.0
2014-04-11 15:45:00,81.33,81.33,81.13,81.27,63000.0,57.941,57.941,57.7985,57.8983,63000.0
2014-04-11 15:50:00,81.26,81.28,81.06,81.1,84900.0,57.8912,57.9054,57.7487,57.7772,84900.0
2014-04-11 15:55:00,81.11,81.23,81.09,81.12,170500.0,57.7843,57.8698,57.7701,57.7914,170500.0
2014-04-14 09:30:00,81.93,82.19,81.69,81.86,55500.0,58.3685,58.5537,58.1975,58.3186,55500.0
2014-04-14 09:35:00,81.81,82.01,81.46,81.86,23100.0,58.283,58.4255,58.0336,58.3186,23100.0
2014-04-14 09:40:00,81.87,81.87,81.44,81.46,28900.0,58.3257,58.3257,58.0194,58.0336,28900.0
2014-04-14 09:45:00,81.46,81.49,81.19,81.41,23500.0,58.0336,58.055,57.8413,57.998,23500.0
2014-04-14 09:50:00,81.31,81.41,81.24,81.34,13100.0,57.9268,57.998,57.8769,57.9482,13100.0
2014-04-14 09:55:00,81.34,81.37,81.19,81.34,21400.0,57.9482,57.9695,57.8413,57.9482,21400.0
2014-04-14 10:00:00,81.3,81.48,81.14,81.36,20000.0,57.9197,58.0479,57.8057,57.9624,20000.0
2014-04-14 10:05:00,81.37,81.45,81.32,81.35,21400.0,57.9695,58.0265,57.9339,57.9553,21400.0
2014-04-14 10:10:00,81.34,81.48,81.29,81.34,36300.0,57.9482,58.0479,57.9125,57.9482,36300.0
2014-04-14 10:15:00,81.33,81.39,81.28,81.3,11800.0,57.941,57.9838,57.9054,57.9197,11800.0
2014-04-14 10:20:00,81.3,81.49,81.25,81.31,19800.0,57.9197,58.055,57.884,57.9268,19800.0
2014-04-14 10:25:00,81.3,81.41,81.19,81.41,27100.0,57.9197,57.998,57.8413,57.998,27100.0
2014-04-14 10:30:00,81.42,81.49,81.26,81.39,23200.0,58.0051,58.055,57.8912,57.9838,23200.0
2014-04-14 10:35:00,81.37,81.5,81.37,81.46,10900.0,57.9695,58.0621,57.9695,58.0336,10900.0
2014-04-14 10:40:00,81.45,81.62,81.37,81.62,30600.0,58.0265,58.1476,57.9695,58.1476,30600.0
2014-04-14 10:45:00,81.61,81.67,81.45,81.45,21200.0,58.1405,58.1833,58.0265,58.0265,21200.0
2014-04-14 10:50:00,81.48,81.73,81.48,81.72,20200.0,58.0479,58.226,58.0479,58.2189,20200.0
2014-04-14 10:55:00,81.73,81.82,81.63,81.69,47100.0,58.226,58.2901,58.1548,58.1975,47100.0
2014-04-14 11:00:00,81.65,81.73,81.53,81.59,16400.0,58.169,58.226,58.0835,58.1263,16400.0
2014-04-14 11:05:00,81.54,81.61,81.45,81.49,19900.0,58.0906,58.1405,58.0265,58.055,19900.0
2014-04-14 11:10:00,81.47,81.47,81.36,81.39,23200.0,58.0408,58.0408,57.9624,57.9838,23200.0
2014-04-14 11:15:00,81.4,81.43,81.31,81.37,10100.0,57.9909,58.0123,57.9268,57.9695,10100.0
2014-04-14 11:20:00,81.38,81.45,81.37,81.41,15300.0,57.9767,58.0265,57.9695,57.998,15300.0
2014-04-14 11:25:00,81.4,81.52,81.34,81.52,19200.0,57.9909,58.0764,57.9482,58.0764,19200.0
2014-04-14 11:30:00,81.52,81.58,81.44,81.57,13300.0,58.0764,58.1191,58.0194,58.112,13300.0
2014-04-14 11:35:00,81.55,81.62,81.52,81.6,12000.0,58.0978,58.1476,58.0764,58.1334,12000.0
2014-04-14 11:40:00,81.61,81.63,81.54,81.57,9100.0,58.1405,58.1548,58.0906,58.112,9100.0
2014-04-14 11:45:00,81.56,81.56,81.41,81.41,9100.0,58.1049,58.1049,57.998,57.998,9100.0
2014-04-14 11:50:00,81.41,81.49,81.41,81.45,40200.0,57.998,58.055,57.998,58.0265,40200.0
2014-04-14 11:55:00,81.45,81.48,81.3,81.31,24200.0,58.0265,58.0479,57.9197,57.9268,24200.0
2014-04-14 12:00:00,81.31,81.41,81.31,81.41,6800.0,57.9268,57.998,57.9268,57.998,6800.0
2014-04-14 12:05:00,81.41,81.41,81.33,81.35,9200.0,57.998,57.998,57.941,57.9553,9200.0
2014-04-14 12:10:00,81.36,81.42,81.33,81.36,6500.0,57.9624,58.0051,57.941,57.9624,6500.0
2014-04-14 12:15:00,81.38,81.43,81.37,81.4,8800.0,57.9767,58.0123,57.9695,57.9909,8800.0
2014-04-14 12:20:00,81.39,81.43,81.34,81.4,19000.0,57.9838,58.0123,57.9482,57.9909,19000.0
2014-04-14 12:25:00,81.4,81.47,81.39,81.46,5800.0,57.9909,58.0408,57.9838,58.0336,5800.0
2014-04-14 12:30:00,81.45,81.51,81.45,81.5,6200.0,58.0265,58.0693,58.0265,58.0621,6200.0
2014-04-14 12:35:00,81.5,81.58,81.5,81.54,36200.0,58.0621,58.1191,58.0621,58.0906,36200.0
2014-04-14 12:40:00,81.55,81.61,81.55,81.59,5100.0,58.0978,58.1405,58.0978,58.1263,5100.0
2014-04-14 12:45:00,81.6,81.62,81.57,81.61,9000.0,58.1334,58.1476,58.112,58.1405,9000.0
2014-04-14 12:50:00,81.61,81.62,81.58,81.62,5000.0,58.1405,58.1476,58.1191,58.1476,5000.0
2014-04-14 12:55:00,81.62,81.62,81.51,81.54,6800.0,58.1476,58.1476,58.0693,58.0906,6800.0
2014-04-14 13:00:00,81.54,81.58,81.48,81.58,7400.0,58.0906,58.1191,58.0479,58.1191,7400.0
2014-04-14 13:05:00,81.58,81.61,81.55,81.59,4000.0,58.1191,58.1405,58.0978,58.1263,4000.0
2014-04-14 13:10:00,81.6,81.6,81.52,81.55,7400.0,58.1334,58.1334,58.0764,58.0978,7400.0
2014-04-14 13:15:00,81.53,81.53,81.45,81.5,16000.0,58.0835,58.0835,58.0265,58.0621,16000.0
2014-04-14 13:20:00,81.48,81.56,81.45,81.45,18900.0,58.0479,58.1049,58.0265,58.0265,18900.0
2014-04-14 13:25:00,81.48,81.48,81.42,81.44,4100.0,58.0479,58.0479,58.0051,58.0194,4100.0
2014-04-14 13:30:00,81.44,81.49,81.43,81.48,8500.0,58.0194,58.055,58.0123,58.0479,8500.0
2014-04-14 13:35:00,81.47,81.55,81.45,81.55,84300.0,58.0408,58.0978,58.0265,58.0978,84300.0
2014-04-14 13:40:00,81.54,81.6,81.54,81.58,9600.0,58.0906,58.1334,58.0906,58.1191,9600.0
2014-04-14 13:45:00,81.59,81.61,81.52,81.56,38300.0,58.1263,58.1405,58.0764,58.1049,38300.0
2014-04-14 13:50:00,81.58,81.61,81.55,81.61,5500.0,58.1191,58.1405,58.0978,58.1405,5500.0
2014-04-14 13:55:00,81.6,81.6,81.51,81.51,7700.0,58.1334,58.1334,58.0693,58.0693,7700.0
2014-04-14 14:00:00,81.51,81.53,81.44,81.46,7600.0,58.0693,58.0835,58.0194,58.0336,7600.0
2014-04-14 14:05:00,81.48,81.54,81.48,81.54,30700.0,58.0479,58.0906,58.0479,58.0906,30700.0
2014-04-14 14:10:00,81.56,81.56,81.44,81.48,5900.0,58.1049,58.1049,58.0194,58.0479,5900.0
2014-04-14 14:15:00,81.44,81.5,81.37,81.37,8700.0,58.0194,58.0621,57.9695,57.9695,8700.0
2014-04-14 14:20:00,81.37,81.39,81.33,81.37,16800.0,57.9695,57.9838,57.941,57.9695,16800.0
2014-04-14 14:25:00,81.37,81.38,81.32,81.36,11000.0,57.9695,57.9767,57.9339,57.9624,11000.0
2014-04-14 14:30:00,81.32,81.33,81.24,81.31,11100.0,57.9339,57.941,57.8769,57.9268,11100.0
2014-04-14 14:35:00,81.29,81.36,81.27,81.33,17700.0,57.9125,57.9624,57.8983,57.941,17700.0
2014-04-14 14:40:00,81.31,81.31,81.22,81.24,17400.0,57.9268,57.9268,57.8627,57.8769,17400.0
2014-04-14 14:45:00,81.25,81.29,81.24,81.29,8700.0,57.884,57.9125,57.8769,57.9125,8700.0
2014-04-14 14:50:00,81.3,81.39,81.3,81.37,10500.0,57.9197,57.9838,57.9197,57.9695,10500.0
2014-04-14 14:55:00,81.37,81.37,81.22,81.23,12500.0,57.9695,57.9695,57.8627,57.8698,12500.0
2014-04-14 15:00:00,81.22,81.22,81.14,81.18,72900.0,57.8627,57.8627,57.8057,57.8342,72900.0
2014-04-14 15:05:00,81.19,81.19,81.1,81.11,35300.0,57.8413,57.8413,57.7772,57.7843,35300.0
2014-04-14 15:10:00,81.1,81.14,80.73,80.75,37100.0,57.7772,57.8057,57.5136,57.5278,37100.0
2014-04-14 15:15:00,80.74,80.93,80.73,80.9,26000.0,57.5207,57.6561,57.5136,57.6347,26000.0
2014-04-14 15:20:00,80.9,81.07,80.88,81.05,27700.0,57.6347,57.7558,57.6204,57.7416,27700.0
2014-04-14 15:25:00,81.04,81.05,80.92,81.01,14900.0,57.7344,57.7416,57.6489,57.7131,14900.0
2014-04-14 15:30:00,81.02,81.2,81.02,81.16,39200.0,57.7202,57.8484,57.7202,57.8199,39200.0
2014-04-14 15:35:00,81.15,81.35,81.09,81.35,38200.0,57.8128,57.9553,57.7701,57.9553,38200.0
2014-04-14 15:40:00,81.34,81.35,81.23,81.35,39500.0,57.9482,57.9553,57.8698,57.9553,39500.0
2014-04-14 15:45:00,81.35,81.45,81.33,81.39,66400.0,57.9553,58.0265,57.941,57.9838,66400.0
2014-04-14 15:50:00,81.39,81.54,81.39,81.43,63800.0,57.9838,58.0906,57.9838,58.0123,63800.0
2014-04-14 15:55:00,81.44,81.62,81.42,81.57,93900.0,58.0194,58.1476,58.0051,58.112,93900.0
2014-04-15 09:30:00,81.82,81.82,81.21,81.32,29300.0,58.2901,58.2901,57.8555,57.9339,29300.0
2014-04-15 09:35:00,81.28,81.75,81.22,81.65,18400.0,57.9054,58.2402,57.8627,58.169,18400.0
2014-04-15 09:40:00,81.67,81.89,81.62,81.77,21300.0,58.1833,58.34,58.1476,58.2545,21300.0
2014-04-15 09:45:00,81.77,81.98,81.68,81.95,30600.0,58.2545,58.4041,58.1904,58.3827,30600.0
2014-04-15 09:50:00,81.87,82.08,81.73,81.96,36400.0,58.3257,58.4753,58.226,58.3899,36400.0
2014-04-15 09:55:00,81.99,82.16,81.97,82.08,20700.0,58.4112,58.5323,58.397,58.4753,20700.0
2014-04-15 10:00:00,82.01,82.3,81.98,82.15,29700.0,58.4255,58.6321,58.4041,58.5252,29700.0
2014-04-15 10:05:00,82.14,82.19,81.92,81.92,19400.0,58.5181,58.5537,58.3614,58.3614,19400.0
2014-04-15 10:10:00,81.93,81.98,81.73,81.75,25200.0,58.3685,58.4041,58.226,58.2402,25200.0
2014-04-15 10:15:00,81.75,82.06,81.71,81.79,21500.0,58.2402,58.4611,58.2118,58.2687,21500.0
2014-04-15 10:20:00,81.78,81.8,81.56,81.56,15900.0,58.2616,58.2759,58.1049,58.1049,15900.0
2014-04-15 10:25:00,81.56,81.65,81.43,81.47,20400.0,58.1049,58.169,58.0123,58.0408,20400.0
2014-04-15 10:30:00,81.46,81.58,81.21,81.57,24900.0,58.0336,58.1191,57.8555,58.112,24900.0
2014-04-15 10:35:00,81.6,81.63,81.47,81.48,17100.0,58.1334,58.1548,58.0408,58.0479,17100.0
2014-04-15 10:40:00,81.52,81.75,81.52,81.53,12800.0,58.0764,58.2402,58.0764,58.0835,12800.0
2014-04-15 10:45:00,81.55,81.62,81.46,81.58,18900.0,58.0978,58.1476,58.0336,58.1191,18900.0
2014-04-15 10:50:00,81.57,81.68,81.23,81.35,16200.0,58.112,58.1904,57.8698,57.9553,16200.0
2014-04-15 10:55:00,81.3,81.43,81.2,81.4,14000.0,57.9197,58.0123,57.8484,57.9909,14000.0
2014-04-15 11:00:00,81.35,81.35,81.17,81.25,23200.0,57.9553,57.9553,57.827,57.884,23200.0
2014-04-15 11:05:00,81.25,81.35,81.13,81.19,14800.0,57.884,57.9553,57.7985,57.8413,14800.0
2014-04-15 11:10:00,81.16,81.31,81.12,81.14,13100.0,57.8199,57.9268,57.7914,57.8057,13100.0
2014-04-15 11:15:00,81.12,81.26,81.1,81.22,76900.0,57.7914,57.8912,57.7772,57.8627,76900.0
2014-04-15 11:20:00,81.23,81.47,81.17,81.44,10400.0,57.8698,58.0408,57.827,58.0194,10400.0
2014-04-15 11:25:00,81.44,81.47,81.3,81.39,24200.0,58.0194,58.0408,57.9197,57.9838,24200.0
2014-04-15 11:30:00,81.39,81.61,81.39,81.57,9600.0,57.9838,58.1405,57.9838,58.112,9600.0
2014-04-15 11:35:00,81.56,81.57,81.44,81.45,10900.0,58.1049,58.112,58.0194,58.0265,10900.0
2014-04-15 11:40:00,81.44,81.44,81.29,81.32,7500.0,58.0194,58.0194,57.9125,57.9339,7500.0
2014-04-15 11:45:00,81.32,81.34,81.12,81.18,21300.0,57.9339,57.9482,57.7914,57.8342,21300.0
2014-04-15 11:50:00,81.15,81.26,81.06,81.26,13600.0,57.8128,57.8912,57.7487,57.8912,13600.0
2014-04-15 11:55:00,81.26,81.31,81.12,81.22,11900.0,57.8912,57.9268,57.7914,57.8627,11900.0
2014-04-15 12:00:00,81.18,81.19,81.02,81.1,12400.0,57.8342,57.8413,57.7202,57.7772,12400.0
2014-04-15 12:05:00,81.07,81.13,80.98,81.11,16900.0,57.7558,57.7985,57.6917,57.7843,16900.0
2014-04-15 12:10:00,81.1,81.15,81.06,81.08,14800.0,57.7772,57.8128,57.7487,57.7629,14800.0
2014-04-15 12:15:00,81.09,81.15,81.06,81.08,15300.0,57.7701,57.8128,57.7487,57.7629,15300.0
2014-04-15 12:20:00,81.11,81.16,80.99,81.02,15300.0,57.7843,57.8199,57.6988,57.7202,15300.0
2014-04-15 12:25:00,81.01,81.12,80.96,81.1,18100.0,57.7131,57.7914,57.6774,57.7772,18100.0
2014-04-15 12:30:00,81.12,81.2,81.07,81.14,13700.0,57.7914,57.8484,57.7558,57.8057,13700.0
2014-04-15 12:35:00,81.11,81.17,81.07,81.1,14300.0,57.7843,57.827,57.7558,57.7772,14300.0
2014-04-15 12:40:00,81.13,81.18,81.08,81.14,17900.0,57.7985,57.8342,57.7629,57.8057,17900.0
2014-04-15 12:45:00,81.13,81.17,81.08,81.08,11000.0,57.7985,57.827,57.7629,57.7629,11000.0
2014-04-15 12:50:00,81.1,81.15,81.01,81.14,12300.0,57.7772,57.8128,57.7131,57.8057,12300.0
2014-04-15 12:55:00,81.16,81.16,81.02,81.04,11300.0,57.8199,57.8199,57.7202,57.7344,11300.0
2014-04-15 13:00:00,81.04,81.08,80.87,81.06,15100.0,57.7344,57.7629,57.6133,57.7487,15100.0
2014-04-15 13:05:00,81.1,81.17,81.1,81.17,15200.0,57.7772,57.827,57.7772,57.827,15200.0
2014-04-15 13:10:00,81.17,81.17,80.98,81.09,22100.0,57.827,57.827,57.6917,57.7701,22100.0
2014-04-15 13:15:00,81.09,81.14,81.05,81.11,17300.0,57.7701,57.8057,57.7416,57.7843,17300.0
2014-04-15 13:20:00,81.09,81.14,81.02,81.06,12900.0,57.7701,57.8057,57.7202,57.7487,12900.0
2014-04-15 13:25:00,81.09,81.09,80.93,81.06,43400.0,57.7701,57.7701,57.6561,57.7487,43400.0
2014-04-15 13:30:00,81.05,81.3,80.99,81.3,19500.0,57.7416,57.9197,57.6988,57.9197,19500.0
2014-04-15 13:35:00,81.3,81.32,81.17,81.2,36700.0,57.9197,57.9339,57.827,57.8484,36700.0
2014-04-15 13:40:00,81.18,81.34,81.18,81.33,15500.0,57.8342,57.9482,57.8342,57.941,15500.0
2014-04-15 13:45:00,81.3,81.32,81.23,81.31,15400.0,57.9197,57.9339,57.8698,57.9268,15400.0
2014-04-15 13:50:00,81.31,81.41,81.27,81.41,20400.0,57.9268,57.998,57.8983,57.998,20400.0
2014-04-15 13:55:00,81.38,81.69,81.36,81.63,29600.0,57.9767,58.1975,57.9624,58.1548,29600.0
2014-04-15 14:00:00,81.61,81.85,81.61,81.85,34200.0,58.1405,58.3115,58.1405,58.3115,34200.0
2014-04-15 14:05:00,81.87,82.0,81.78,81.78,25700.0,58.3257,58.4184,58.2616,58.2616,25700.0
2014-04-15 14:10:00,81.78,81.86,81.67,81.81,19500.0,58.2616,58.3186,58.1833,58.283,19500.0
2014-04-15 14:15:00,81.81,81.84,81.66,81.67,27600.0,58.283,58.3044,58.1761,58.1833,27600.0
2014-04-15 14:20:00,81.69,81.75,81.62,81.64,16100.0,58.1975,58.2402,58.1476,58.1619,16100.0
2014-04-15 14:25:00,81.63,81.71,81.56,81.64,20700.0,58.1548,58.2118,58.1049,58.1619,20700.0
2014-04-15 14:30:00,81.65,81.85,81.65,81.85,26200.0,58.169,58.3115,58.169,58.3115,26200.0
2014-04-15 14:35:00,81.83,81.85,81.73,81.84,16400.0,58.2972,58.3115,58.226,58.3044,16400.0
2014-04-15 14:40:00,81.84,81.89,81.75,81.82,22700.0,58.3044,58.34,58.2402,58.2901,22700.0
2014-04-15 14:45:00,81.81,81.93,81.79,81.85,23900.0,58.283,58.3685,58.2687,58.3115,23900.0
2014-04-15 14:50:00,81.87,81.99,81.86,81.95,19800.0,58.3257,58.4112,58.3186,58.3827,19800.0
2014-04-15 14:55:00,81.95,81.95,81.8,81.85,33700.0,58.3827,58.3827,58.2759,58.3115,33700.0
2014-04-15 15:00:00,81.86,81.94,81.84,81.87,30100.0,58.3186,58.3756,58.3044,58.3257,30100.0
2014-04-15 15:05:00,81.87,81.88,81.77,81.83,29000.0,58.3257,58.3329,58.2545,58.2972,29000.0
2014-04-15 15:10:00,81.83,82.07,81.78,82.04,23000.0,58.2972,58.4682,58.2616,58.4468,23000.0
2014-04-15 15:15:00,82.04,82.16,82.0,82.16,35800.0,58.4468,58.5323,58.4184,58.5323,35800.0
2014-04-15 15:20:00,82.16,82.18,81.96,81.99,67200.0,58.5323,58.5466,58.3899,58.4112,67200.0
2014-04-15 15:25:00,81.97,82.0,81.88,81.99,29300.0,58.397,58.4184,58.3329,58.4112,29300.0
2014-04-15 15:30:00,82.0,82.01,81.89,81.99,46100.0,58.4184,58.4255,58.34,58.4112,46100.0
2014-04-15 15:35:00,81.99,82.06,81.89,81.9,48100.0,58.4112,58.4611,58.34,58.3471,48100.0
2014-04-15 15:40:00,81.9,81.91,81.8,81.81,47100.0,58.3471,58.3542,58.2759,58.283,47100.0
2014-04-15 15:45:00,81.82,82.12,81.82,82.1,71700.0,58.2901,58.5038,58.2901,58.4896,71700.0
2014-04-15 15:50:00,82.11,82.17,82.03,82.12,89600.0,58.4967,58.5395,58.4397,58.5038,89600.0
2014-04-15 15:55:00,82.12,82.18,82.0,82.15,113800.0,58.5038,58.5466,58.4184,58.5252,113800.0
2014-04-16 09:30:00,83.17,83.43,83.0,83.4,136400.0,59.2519,59.4371,59.1308,59.4157,136400.0
2014-04-16 09:35:00,83.29,83.64,83.23,83.54,94900.0,59.3374,59.5867,59.2946,59.5155,94900.0
2014-04-16 09:40:00,83.47,83.47,83.05,83.25,33300.0,59.4656,59.4656,59.1664,59.3089,33300.0
2014-04-16 09:45:00,83.09,83.48,83.09,83.2,77500.0,59.1949,59.4727,59.1949,59.2733,77500.0
2014-04-16 09:50:00,83.11,83.43,83.09,83.21,53500.0,59.2091,59.4371,59.1949,59.2804,53500.0
2014-04-16 09:55:00,83.27,83.46,83.26,83.36,39900.0,59.3231,59.4585,59.316,59.3872,39900.0
2014-04-16 10:00:00,83.36,83.36,82.9,83.16,66900.0,59.3872,59.3872,59.0595,59.2448,66900.0
2014-04-16 10:05:00,83.16,83.32,83.08,83.11,96800.0,59.2448,59.3587,59.1878,59.2091,96800.0
2014-04-16 10:10:00,83.05,83.12,82.7,82.84,31000.0,59.1664,59.2163,58.917,59.0168,31000.0
2014-04-16 10:15:00,82.85,82.94,82.4,82.79,37400.0,59.0239,59.088,58.7033,58.9812,37400.0
2014-04-16 10:20:00,82.83,83.21,82.82,82.94,27400.0,59.0097,59.2804,59.0025,59.088,27400.0
2014-04-16 10:25:00,82.94,83.3,82.81,82.94,48300.0,59.088,59.3445,58.9954,59.088,48300.0
2014-04-16 10:30:00,82.94,83.06,82.9,82.97,19800.0,59.088,59.1735,59.0595,59.1094,19800.0
2014-04-16 10:35:00,82.99,83.15,82.97,83.11,22400.0,59.1236,59.2376,59.1094,59.2091,22400.0
2014-04-16 10:40:00,83.11,83.22,83.02,83.21,26800.0,59.2091,59.2875,59.145,59.2804,26800.0
2014-04-16 10:45:00,83.18,83.43,83.18,83.28,51000.0,59.259,59.4371,59.259,59.3302,51000.0
2014-04-16 10:50:00,83.28,83.37,83.02,83.04,40100.0,59.3302,59.3944,59.145,59.1593,40100.0
2014-04-16 10:55:00,83.07,83.24,83.07,83.22,32500.0,59.1806,59.3018,59.1806,59.2875,32500.0
2014-04-16 11:00:00,83.22,83.33,83.1,83.1,34600.0,59.2875,59.3659,59.202,59.202,34600.0
2014-04-16 11:05:00,83.1,83.21,83.06,83.2,32000.0,59.202,59.2804,59.1735,59.2733,32000.0
2014-04-16 11:10:00,83.17,83.34,83.15,83.34,21200.0,59.2519,59.373,59.2376,59.373,21200.0
2014-04-16 11:15:00,83.34,83.5,83.32,83.44,28800.0,59.373,59.487,59.3587,59.4442,28800.0
2014-04-16 11:20:00,83.44,83.7,83.4,83.69,24300.0,59.4442,59.6295,59.4157,59.6223,24300.0
2014-04-16 11:25:00,83.71,83.78,83.67,83.78,39800.0,59.6366,59.6865,59.6081,59.6865,39800.0
2014-04-16 11:30:00,83.78,83.89,83.72,83.81,40500.0,59.6865,59.7648,59.6437,59.7078,40500.0
2014-04-16 11:35:00,83.82,83.91,83.78,83.91,44900.0,59.715,59.7791,59.6865,59.7791,44900.0
2014-04-16 11:40:00,83.91,83.95,83.88,83.91,32000.0,59.7791,59.8076,59.7577,59.7791,32000.0
2014-04-16 11:45:00,83.91,84.0,83.91,83.99,29400.0,59.7791,59.8432,59.7791,59.8361,29400.0
2014-04-16 11:50:00,83.97,84.08,83.96,84.01,35100.0,59.8218,59.9002,59.8147,59.8503,35100.0
2014-04-16 11:55:00,84.02,84.02,83.77,83.81,27200.0,59.8574,59.8574,59.6793,59.7078,27200.0
2014-04-16 12:00:00,83.81,83.99,83.81,83.98,45900.0,59.7078,59.8361,59.7078,59.8289,45900.0
2014-04-16 12:05:00,83.98,84.05,83.95,84.01,43700.0,59.8289,59.8788,59.8076,59.8503,43700.0
2014-04-16 12:10:00,83.99,84.09,83.99,83.99,28000.0,59.8361,59.9073,59.8361,59.8361,28000.0
2014-04-16 12:15:00,83.99,84.07,83.86,83.86,29100.0,59.8361,59.8931,59.7435,59.7435,29100.0
2014-04-16 12:20:00,83.85,83.94,83.82,83.84,15200.0,59.7363,59.8004,59.715,59.7292,15200.0
2014-04-16 12:25:00,83.84,83.93,83.84,83.92,22900.0,59.7292,59.7933,59.7292,59.7862,22900.0
2014-04-16 12:30:00,83.92,83.97,83.83,83.89,29700.0,59.7862,59.8218,59.7221,59.7648,29700.0
2014-04-16 12:35:00,83.91,83.93,83.87,83.88,17300.0,59.7791,59.7933,59.7506,59.7577,17300.0
2014-04-16 12:40:00,83.9,83.98,83.9,83.98,25300.0,59.7719,59.8289,59.7719,59.8289,25300.0
2014-04-16 12:45:00,83.98,84.03,83.97,84.0,40800.0,59.8289,59.8646,59.8218,59.8432,40800.0
2014-04-16 12:50:00,84.0,84.03,83.96,83.97,37400.0,59.8432,59.8646,59.8147,59.8218,37400.0
2014-04-16 12:55:00,83.97,84.01,83.95,83.95,25900.0,59.8218,59.8503,59.8076,59.8076,25900.0
2014-04-16 13:00:00,83.95,83.98,83.9,83.91,33400.0,59.8076,59.8289,59.7719,59.7791,33400.0
2014-04-16 13:05:00,83.89,84.05,83.85,84.05,76200.0,59.7648,59.8788,59.7363,59.8788,76200.0
2014-04-16 13:10:00,84.06,84.06,83.96,84.03,25700.0,59.8859,59.8859,59.8147,59.8646,25700.0
2014-04-16 13:15:00,84.06,84.08,83.99,84.01,42000.0,59.8859,59.9002,59.8361,59.8503,42000.0
2014-04-16 13:20:00,84.02,84.07,83.99,84.01,35000.0,59.8574,59.8931,59.8361,59.8503,35000.0
2014-04-16 13:25:00,84.01,84.08,83.97,84.0,48500.0,59.8503,59.9002,59.8218,59.8432,48500.0
2014-04-16 13:30:00,83.97,84.03,83.91,83.95,114100.0,59.8218,59.8646,59.7791,59.8076,114100.0
2014-04-16 13:35:00,83.94,84.02,83.86,83.9,83500.0,59.8004,59.8574,59.7435,59.7719,83500.0
2014-04-16 13:40:00,83.9,83.97,83.85,83.88,104000.0,59.7719,59.8218,59.7363,59.7577,104000.0
2014-04-16 13:45:00,83.9,84.06,83.87,83.98,18800.0,59.7719,59.8859,59.7506,59.8289,18800.0
2014-04-16 13:50:00,84.0,84.06,83.96,84.03,49600.0,59.8432,59.8859,59.8147,59.8646,49600.0
2014-04-16 13:55:00,84.03,84.06,83.9,83.9,39400.0,59.8646,59.8859,59.7719,59.7719,39400.0
2014-04-16 14:00:00,83.9,84.03,83.85,83.96,29700.0,59.7719,59.8646,59.7363,59.8147,29700.0
2014-04-16 14:05:00,83.93,84.02,83.88,83.9,23800.0,59.7933,59.8574,59.7577,59.7719,23800.0
2014-04-16 14:10:00,83.89,84.05,83.88,83.99,53000.0,59.7648,59.8788,59.7577,59.8361,53000.0
2014-04-16 14:15:00,83.98,84.02,83.92,84.01,47700.0,59.8289,59.8574,59.7862,59.8503,47700.0
2014-04-16 14:20:00,83.99,84.02,83.93,83.95,30000.0,59.8361,59.8574,59.7933,59.8076,30000.0
2014-04-16 14:25:00,83.95,84.0,83.86,83.87,16800.0,59.8076,59.8432,59.7435,59.7506,16800.0
2014-04-16 14:30:00,83.87,84.0,83.86,83.91,34500.0,59.7506,59.8432,59.7435,59.7791,34500.0
2014-04-16 14:35:00,83.9,83.91,83.82,83.85,18600.0,59.7719,59.7791,59.715,59.7363,18600.0
2014-04-16 14:40:00,83.86,84.06,83.85,83.97,43000.0,59.7435,59.8859,59.7363,59.8218,43000.0
2014-04-16 14:45:00,83.99,84.03,83.97,84.02,12400.0,59.8361,59.8646,59.8218,59.8574,12400.0
2014-04-16 14:50:00,84.02,84.19,84.0,84.19,25000.0,59.8574,59.9785,59.8432,59.9785,25000.0
2014-04-16 14:55:00,84.17,84.19,84.12,84.16,25700.0,59.9643,59.9785,59.9287,59.9572,25700.0
2014-04-16 15:00:00,84.18,84.19,84.13,84.19,32100.0,59.9714,59.9785,59.9358,59.9785,32100.0
2014-04-16 15:05:00,84.18,84.54,84.17,84.49,107700.0,59.9714,60.2279,59.9643,60.1923,107700.0
2014-04-16 15:10:00,84.51,84.65,84.51,84.56,72700.0,60.2065,60.3063,60.2065,60.2421,72700.0
2014-04-16 15:15:00,84.56,84.57,84.41,84.41,53000.0,60.2421,60.2493,60.1353,60.1353,53000.0
2014-04-16 15:20:00,84.41,84.41,84.22,84.25,35900.0,60.1353,60.1353,59.9999,60.0213,35900.0
2014-04-16 15:25:00,84.25,84.35,84.24,84.33,86400.0,60.0213,60.0925,60.0142,60.0783,86400.0
2014-04-16 15:30:00,84.32,84.35,84.25,84.29,94100.0,60.0712,60.0925,60.0213,60.0498,94100.0
2014-04-16 15:35:00,84.29,84.33,84.25,84.32,62700.0,60.0498,60.0783,60.0213,60.0712,62700.0
2014-04-16 15:40:00,84.33,84.33,84.21,84.26,78900.0,60.0783,60.0783,59.9928,60.0284,78900.0
2014-04-16 15:45:00,84.3,84.32,84.22,84.23,109700.0,60.0569,60.0712,59.9999,60.007,109700.0
2014-04-16 15:50:00,84.23,84.37,84.23,84.29,113800.0,60.007,60.1068,60.007,60.0498,113800.0
2014-04-16 15:55:00,84.28,84.38,84.26,84.36,160500.0,60.0427,60.1139,60.0284,60.0997,160500.0
2014-04-17 09:30:00,83.91,84.24,83.75,83.88,220100.0,59.7791,60.0142,59.6651,59.7577,220100.0
2014-04-17 09:35:00,83.96,84.14,83.72,83.88,37500.0,59.8147,59.9429,59.6437,59.7577,37500.0
2014-04-17 09:40:00,83.85,84.09,83.78,83.87,46200.0,59.7363,59.9073,59.6865,59.7506,46200.0
2014-04-17 09:45:00,83.85,84.04,83.73,83.91,32600.0,59.7363,59.8717,59.6508,59.7791,32600.0
2014-04-17 09:50:00,83.89,83.98,83.73,83.74,55100.0,59.7648,59.8289,59.6508,59.658,55100.0
2014-04-17 09:55:00,83.73,83.73,83.51,83.71,48500.0,59.6508,59.6508,59.4941,59.6366,48500.0
2014-04-17 10:00:00,83.67,83.73,83.48,83.51,36000.0,59.6081,59.6508,59.4727,59.4941,36000.0
2014-04-17 10:05:00,83.48,83.67,83.48,83.5,29200.0,59.4727,59.6081,59.4727,59.487,29200.0
2014-04-17 10:10:00,83.5,83.63,83.47,83.47,34400.0,59.487,59.5796,59.4656,59.4656,34400.0
2014-04-17 10:15:00,83.47,83.61,83.31,83.31,43000.0,59.4656,59.5653,59.3516,59.3516,43000.0
2014-04-17 10:20:00,83.29,83.4,83.25,83.26,20100.0,59.3374,59.4157,59.3089,59.316,20100.0
2014-04-17 10:25:00,83.26,83.45,83.19,83.45,37000.0,59.316,59.4514,59.2661,59.4514,37000.0
2014-04-17 10:30:00,83.5,83.5,83.38,83.49,25200.0,59.487,59.487,59.4015,59.4799,25200.0
2014-04-17 10:35:00,83.45,83.59,83.41,83.55,25800.0,59.4514,59.5511,59.4229,59.5226,25800.0
2014-04-17 10:40:00,83.56,83.66,83.53,83.61,30000.0,59.5297,59.601,59.5084,59.5653,30000.0
2014-04-17 10:45:00,83.6,83.8,83.59,83.7,34700.0,59.5582,59.7007,59.5511,59.6295,34700.0
2014-04-17 10:50:00,83.72,83.75,83.6,83.7,24800.0,59.6437,59.6651,59.5582,59.6295,24800.0
2014-04-17 10:55:00,83.71,83.85,83.66,83.8,7800.0,59.6366,59.7363,59.601,59.7007,7800.0
2014-04-17 11:00:00,83.8,83.87,83.67,83.68,19300.0,59.7007,59.7506,59.6081,59.6152,19300.0
2014-04-17 11:05:00,83.67,83.76,83.6,83.72,11200.0,59.6081,59.6722,59.5582,59.6437,11200.0
2014-04-17 11:10:00,83.75,83.75,83.6,83.67,12500.0,59.6651,59.6651,59.5582,59.6081,12500.0
2014-04-17 11:15:00,83.66,83.66,83.5,83.52,13800.0,59.601,59.601,59.487,59.5012,13800.0
2014-04-17 11:20:00,83.51,83.56,83.44,83.46,19500.0,59.4941,59.5297,59.4442,59.4585,19500.0
2014-04-17 11:25:00,83.49,83.53,83.46,83.49,10800.0,59.4799,59.5084,59.4585,59.4799,10800.0
2014-04-17 11:30:00,83.49,83.5,83.4,83.43,11200.0,59.4799,59.487,59.4157,59.4371,11200.0
2014-04-17 11:35:00,83.43,83.47,83.36,83.41,15600.0,59.4371,59.4656,59.3872,59.4229,15600.0
2014-04-17 11:40:00,83.4,83.47,83.34,83.42,14200.0,59.4157,59.4656,59.373,59.43,14200.0
2014-04-17 11:45:00,83.42,83.48,83.4,83.41,7000.0,59.43,59.4727,59.4157,59.4229,7000.0
2014-04-17 11:50:00,83.44,83.48,83.36,83.36,11000.0,59.4442,59.4727,59.3872,59.3872,11000.0
2014-04-17 11:55:00,83.36,83.37,83.3,83.36,9900.0,59.3872,59.3944,59.3445,59.3872,9900.0
2014-04-17 12:00:00,83.4,83.49,83.36,83.49,15500.0,59.4157,59.4799,59.3872,59.4799,15500.0
2014-04-17 12:05:00,83.5,83.52,83.39,83.41,13100.0,59.487,59.5012,59.4086,59.4229,13100.0
2014-04-17 12:10:00,83.41,83.48,83.41,83.46,11200.0,59.4229,59.4727,59.4229,59.4585,11200.0
2014-04-17 12:15:00,83.45,83.49,83.34,83.35,17900.0,59.4514,59.4799,59.373,59.3801,17900.0
2014-04-17 12:20:00,83.35,83.42,83.34,83.4,8200.0,59.3801,59.43,59.373,59.4157,8200.0
2014-04-17 12:25:00,83.41,83.47,83.41,83.44,10000.0,59.4229,59.4656,59.4229,59.4442,10000.0
2014-04-17 12:30:00,83.43,83.49,83.38,83.38,12400.0,59.4371,59.4799,59.4015,59.4015,12400.0
2014-04-17 12:35:00,83.38,83.47,83.32,83.47,12300.0,59.4015,59.4656,59.3587,59.4656,12300.0
2014-04-17 12:40:00,83.45,83.46,83.37,83.42,15700.0,59.4514,59.4585,59.3944,59.43,15700.0
2014-04-17 12:45:00,83.44,83.45,83.32,83.37,12000.0,59.4442,59.4514,59.3587,59.3944,12000.0
2014-04-17 12:50:00,83.37,83.4,83.35,83.4,7200.0,59.3944,59.4157,59.3801,59.4157,7200.0
2014-04-17 12:55:00,83.4,83.43,83.38,83.41,7000.0,59.4157,59.4371,59.4015,59.4229,7000.0
2014-04-17 13:00:00,83.4,83.4,83.29,83.3,17300.0,59.4157,59.4157,59.3374,59.3445,17300.0
2014-04-17 13:05:00,83.3,83.34,83.23,83.32,59300.0,59.3445,59.373,59.2946,59.3587,59300.0
2014-04-17 13:10:00,83.32,83.58,83.32,83.53,43400.0,59.3587,59.544,59.3587,59.5084,43400.0
2014-04-17 13:15:00,83.53,83.53,83.46,83.46,8600.0,59.5084,59.5084,59.4585,59.4585,8600.0
2014-04-17 13:20:00,83.44,83.49,83.41,83.46,11600.0,59.4442,59.4799,59.4229,59.4585,11600.0
2014-04-17 13:25:00,83.45,83.47,83.41,83.41,9000.0,59.4514,59.4656,59.4229,59.4229,9000.0
2014-04-17 13:30:00,83.41,83.43,83.32,83.35,20900.0,59.4229,59.4371,59.3587,59.3801,20900.0
2014-04-17 13:35:00,83.35,83.39,83.32,83.35,16500.0,59.3801,59.4086,59.3587,59.3801,16500.0
2014-04-17 13:40:00,83.35,83.48,83.35,83.45,9400.0,59.3801,59.4727,59.3801,59.4514,9400.0
2014-04-17 13:45:00,83.45,83.5,83.44,83.47,16200.0,59.4514,59.487,59.4442,59.4656,16200.0
2014-04-17 13:50:00,83.45,83.59,83.45,83.53,18800.0,59.4514,59.5511,59.4514,59.5084,18800.0
2014-04-17 13:55:00,83.52,83.63,83.52,83.58,13000.0,59.5012,59.5796,59.5012,59.544,13000.0
2014-04-17 14:00:00,83.57,83.63,83.5,83.51,22000.0,59.5369,59.5796,59.487,59.4941,22000.0
2014-04-17 14:05:00,83.5,83.54,83.48,83.5,12300.0,59.487,59.5155,59.4727,59.487,12300.0
2014-04-17 14:10:00,83.52,83.53,83.48,83.48,15900.0,59.5012,59.5084,59.4727,59.4727,15900.0
2014-04-17 14:15:00,83.48,83.58,83.48,83.52,14300.0,59.4727,59.544,59.4727,59.5012,14300.0
2014-04-17 14:20:00,83.54,83.75,83.53,83.69,33400.0,59.5155,59.6651,59.5084,59.6223,33400.0
2014-04-17 14:25:00,83.7,83.83,83.7,83.79,28100.0,59.6295,59.7221,59.6295,59.6936,28100.0
2014-04-17 14:30:00,83.8,83.87,83.79,83.85,36500.0,59.7007,59.7506,59.6936,59.7363,36500.0
2014-04-17 14:35:00,83.84,83.88,83.82,83.88,17900.0,59.7292,59.7577,59.715,59.7577,17900.0
2014-04-17 14:40:00,83.87,83.95,83.86,83.91,28700.0,59.7506,59.8076,59.7435,59.7791,28700.0
2014-04-17 14:45:00,83.92,84.05,83.92,83.99,39500.0,59.7862,59.8788,59.7862,59.8361,39500.0
2014-04-17 14:50:00,83.98,84.01,83.94,84.0,36700.0,59.8289,59.8503,59.8004,59.8432,36700.0
2014-04-17 14:55:00,84.01,84.06,84.01,84.03,31400.0,59.8503,59.8859,59.8503,59.8646,31400.0
2014-04-17 15:00:00,84.03,84.03,83.91,83.97,19300.0,59.8646,59.8646,59.7791,59.8218,19300.0
2014-04-17 15:05:00,83.97,83.99,83.89,83.93,22200.0,59.8218,59.8361,59.7648,59.7933,22200.0
2014-04-17 15:10:00,83.94,83.96,83.87,83.93,25900.0,59.8004,59.8147,59.7506,59.7933,25900.0
2014-04-17 15:15:00,83.94,84.03,83.93,83.95,23200.0,59.8004,59.8646,59.7933,59.8076,23200.0
2014-04-17 15:20:00,83.94,83.98,83.92,83.95,19000.0,59.8004,59.8289,59.7862,59.8076,19000.0
2014-04-17 15:25:00,83.95,84.02,83.95,83.98,30300.0,59.8076,59.8574,59.8076,59.8289,30300.0
2014-04-17 15:30:00,83.98,83.98,83.91,83.93,32500.0,59.8289,59.8289,59.7791,59.7933,32500.0
2014-04-17 15:35:00,83.93,83.93,83.87,83.9,30900.0,59.7933,59.7933,59.7506,59.7719,30900.0
2014-04-17 15:40:00,83.9,83.95,83.89,83.93,29600.0,59.7719,59.8076,59.7648,59.7933,29600.0
2014-04-17 15:45:00,83.93,83.94,83.81,83.92,60200.0,59.7933,59.8004,59.7078,59.7862,60200.0
2014-04-17 15:50:00,83.91,83.93,83.85,83.85,51500.0,59.7791,59.7933,59.7363,59.7363,51500.0
2014-04-17 15:55:00,83.85,83.88,83.77,83.78,112900.0,59.7363,59.7577,59.6793,59.6865,112900.0
2014-04-21 09:30:00,84.01,84.26,83.95,84.2,27800.0,59.8503,60.0284,59.8076,59.9857,27800.0
2014-04-21 09:35:00,84.24,84.42,84.18,84.42,27200.0,60.0142,60.1424,59.9714,60.1424,27200.0
2014-04-21 09:40:00,84.42,84.44,84.08,84.19,36500.0,60.1424,60.1567,59.9002,59.9785,36500.0
2014-04-21 09:45:00,84.22,84.41,84.18,84.31,18600.0,59.9999,60.1353,59.9714,60.064,18600.0
2014-04-21 09:50:00,84.31,84.53,84.31,84.53,30700.0,60.064,60.2208,60.064,60.2208,30700.0
2014-04-21 09:55:00,84.55,84.59,84.4,84.54,19200.0,60.235,60.2635,60.1282,60.2279,19200.0
2014-04-21 10:00:00,84.55,84.6,84.37,84.45,38200.0,60.235,60.2706,60.1068,60.1638,38200.0
2014-04-21 10:05:00,84.45,84.63,84.42,84.6,19400.0,60.1638,60.292,60.1424,60.2706,19400.0
2014-04-21 10:10:00,84.62,84.63,84.35,84.38,17300.0,60.2849,60.292,60.0925,60.1139,17300.0
2014-04-21 10:15:00,84.38,84.52,84.36,84.43,15200.0,60.1139,60.2136,60.0997,60.1495,15200.0
2014-04-21 10:20:00,84.39,84.4,84.23,84.23,18400.0,60.121,60.1282,60.007,60.007,18400.0
2014-04-21 10:25:00,84.21,84.26,84.14,84.14,9800.0,59.9928,60.0284,59.9429,59.9429,9800.0
2014-04-21 10:30:00,84.13,84.13,83.96,83.96,14500.0,59.9358,59.9358,59.8147,59.8147,14500.0
2014-04-21 10:35:00,83.96,84.0,83.87,83.88,10900.0,59.8147,59.8432,59.7506,59.7577,10900.0
2014-04-21 10:40:00,83.87,84.07,83.87,84.0,12600.0,59.7506,59.8931,59.7506,59.8432,12600.0
2014-04-21 10:45:00,83.99,84.06,83.98,84.05,13300.0,59.8361,59.8859,59.8289,59.8788,13300.0
2014-04-21 10:50:00,84.05,84.07,83.92,84.05,17000.0,59.8788,59.8931,59.7862,59.8788,17000.0
2014-04-21 10:55:00,84.05,84.13,84.02,84.08,16500.0,59.8788,59.9358,59.8574,59.9002,16500.0
2014-04-21 11:00:00,84.09,84.13,84.01,84.05,10000.0,59.9073,59.9358,59.8503,59.8788,10000.0
2014-04-21 11:05:00,84.08,84.11,83.98,84.06,17100.0,59.9002,59.9216,59.8289,59.8859,17100.0
2014-04-21 11:10:00,84.09,84.26,84.07,84.25,23900.0,59.9073,60.0284,59.8931,60.0213,23900.0
2014-04-21 11:15:00,84.26,84.37,84.25,84.31,12200.0,60.0284,60.1068,60.0213,60.064,12200.0
2014-04-21 11:20:00,84.3,84.3,84.18,84.27,14100.0,60.0569,60.0569,59.9714,60.0355,14100.0
2014-04-21 11:25:00,84.26,84.33,84.25,84.31,12700.0,60.0284,60.0783,60.0213,60.064,12700.0
2014-04-21 11:30:00,84.32,84.32,84.27,84.27,4000.0,60.0712,60.0712,60.0355,60.0355,4000.0
2014-04-21 11:35:00,84.26,84.27,84.17,84.2,10100.0,60.0284,60.0355,59.9643,59.9857,10100.0
2014-04-21 11:40:00,84.21,84.3,84.18,84.25,9000.0,59.9928,60.0569,59.9714,60.0213,9000.0
2014-04-21 11:45:00,84.27,84.32,84.22,84.22,6000.0,60.0355,60.0712,59.9999,59.9999,6000.0
2014-04-21 11:50:00,84.22,84.3,84.18,84.3,15900.0,59.9999,60.0569,59.9714,60.0569,15900.0
2014-04-21 11:55:00,84.3,84.31,84.23,84.24,5000.0,60.0569,60.064,60.007,60.0142,5000.0
2014-04-21 12:00:00,84.24,84.27,84.17,84.24,9200.0,60.0142,60.0355,59.9643,60.0142,9200.0
2014-04-21 12:05:00,84.25,84.25,84.15,84.15,4900.0,60.0213,60.0213,59.9501,59.9501,4900.0
2014-04-21 12:10:00,84.13,84.18,84.07,84.14,6000.0,59.9358,59.9714,59.8931,59.9429,6000.0
2014-04-21 12:15:00,84.16,84.17,84.11,84.13,4000.0,59.9572,59.9643,59.9216,59.9358,4000.0
2014-04-21 12:20:00,84.15,84.17,83.99,84.0,6400.0,59.9501,59.9643,59.8361,59.8432,6400.0
2014-04-21 12:25:00,84.0,84.1,84.0,84.06,5100.0,59.8432,59.9144,59.8432,59.8859,5100.0
2014-04-21 12:30:00,84.07,84.12,84.06,84.12,5300.0,59.8931,59.9287,59.8859,59.9287,5300.0
2014-04-21 12:35:00,84.11,84.13,84.03,84.03,6000.0,59.9216,59.9358,59.8646,59.8646,6000.0
2014-04-21 12:40:00,84.06,84.12,84.06,84.08,7400.0,59.8859,59.9287,59.8859,59.9002,7400.0
2014-04-21 12:45:00,84.07,84.08,84.0,84.02,3800.0,59.8931,59.9002,59.8432,59.8574,3800.0
2014-04-21 12:50:00,84.0,84.03,84.0,84.01,5600.0,59.8432,59.8646,59.8432,59.8503,5600.0
2014-04-21 12:55:00,83.99,84.01,83.93,83.93,8100.0,59.8361,59.8503,59.7933,59.7933,8100.0
2014-04-21 13:00:00,83.93,83.96,83.92,83.92,11800.0,59.7933,59.8147,59.7862,59.7862,11800.0
2014-04-21 13:05:00,83.93,83.97,83.89,83.94,26900.0,59.7933,59.8218,59.7648,59.8004,26900.0
2014-04-21 13:10:00,83.95,83.97,83.88,83.9,19200.0,59.8076,59.8218,59.7577,59.7719,19200.0
2014-04-21 13:15:00,83.88,83.89,83.84,83.87,10200.0,59.7577,59.7648,59.7292,59.7506,10200.0
2014-04-21 13:20:00,83.87,83.92,83.87,83.89,7000.0,59.7506,59.7862,59.7506,59.7648,7000.0
2014-04-21 13:25:00,83.87,83.93,83.87,83.9,7300.0,59.7506,59.7933,59.7506,59.7719,7300.0
2014-04-21 13:30:00,83.91,83.91,83.82,83.83,5000.0,59.7791,59.7791,59.715,59.7221,5000.0
2014-04-21 13:35:00,83.83,83.83,83.75,83.77,13400.0,59.7221,59.7221,59.6651,59.6793,13400.0
2014-04-21 13:40:00,83.78,83.78,83.71,83.76,8300.0,59.6865,59.6865,59.6366,59.6722,8300.0
2014-04-21 13:45:00,83.77,83.77,83.73,83.76,6400.0,59.6793,59.6793,59.6508,59.6722,6400.0
2014-04-21 13:50:00,83.77,83.83,83.77,83.81,10900.0,59.6793,59.7221,59.6793,59.7078,10900.0
2014-04-21 13:55:00,83.82,83.84,83.77,83.8,7200.0,59.715,59.7292,59.6793,59.7007,7200.0
2014-04-21 14:00:00,83.81,83.83,83.75,83.77,10900.0,59.7078,59.7221,59.6651,59.6793,10900.0
2014-04-21 14:05:00,83.77,83.78,83.74,83.74,10800.0,59.6793,59.6865,59.658,59.658,10800.0
2014-04-21 14:10:00,83.73,83.76,83.66,83.71,7000.0,59.6508,59.6722,59.601,59.6366,7000.0
2014-04-21 14:15:00,83.72,83.77,83.7,83.77,8800.0,59.6437,59.6793,59.6295,59.6793,8800.0
2014-04-21 14:20:00,83.77,83.78,83.68,83.69,12400.0,59.6793,59.6865,59.6152,59.6223,12400.0
2014-04-21 14:25:00,83.69,83.74,83.67,83.74,12500.0,59.6223,59.658,59.6081,59.658,12500.0
2014-04-21 14:30:00,83.74,83.77,83.73,83.76,16400.0,59.658,59.6793,59.6508,59.6722,16400.0
2014-04-21 14:35:00,83.75,83.78,83.74,83.76,10100.0,59.6651,59.6865,59.658,59.6722,10100.0
2014-04-21 14:40:00,83.76,83.8,83.75,83.78,21100.0,59.6722,59.7007,59.6651,59.6865,21100.0
2014-04-21 14:45:00,83.78,83.8,83.71,83.74,11800.0,59.6865,59.7007,59.6366,59.658,11800.0
2014-04-21 14:50:00,83.74,83.76,83.7,83.71,11600.0,59.658,59.6722,59.6295,59.6366,11600.0
2014-04-21 14:55:00,83.69,83.75,83.69,83.72,16200.0,59.6223,59.6651,59.6223,59.6437,16200.0
2014-04-21 15:00:00,83.72,83.72,83.68,83.72,10700.0,59.6437,59.6437,59.6152,59.6437,10700.0
2014-04-21 15:05:00,83.72,83.73,83.67,83.68,15500.0,59.6437,59.6508,59.6081,59.6152,15500.0
2014-04-21 15:10:00,83.66,83.71,83.65,83.67,22800.0,59.601,59.6366,59.5938,59.6081,22800.0
2014-04-21 15:15:00,83.68,83.69,83.63,83.63,13400.0,59.6152,59.6223,59.5796,59.5796,13400.0
2014-04-21 15:20:00,83.63,83.7,83.63,83.67,23300.0,59.5796,59.6295,59.5796,59.6081,23300.0
2014-04-21 15:25:00,83.67,83.7,83.62,83.68,15900.0,59.6081,59.6295,59.5725,59.6152,15900.0
2014-04-21 15:30:00,83.67,83.68,83.64,83.64,18600.0,59.6081,59.6152,59.5867,59.5867,18600.0
2014-04-21 15:35:00,83.66,83.69,83.57,83.6,22400.0,59.601,59.6223,59.5369,59.5582,22400.0
2014-04-21 15:40:00,83.61,83.68,83.61,83.66,26200.0,59.5653,59.6152,59.5653,59.601,26200.0
2014-04-21 15:45:00,83.66,83.7,83.64,83.7,33300.0,59.601,59.6295,59.5867,59.6295,33300.0
2014-04-21 15:50:00,83.7,83.74,83.67,83.7,44400.0,59.6295,59.658,59.6081,59.6295,44400.0
2014-04-21 15:55:00,83.7,83.74,83.65,83.7,78000.0,59.6295,59.658,59.5938,59.6295,78000.0
2014-04-22 09:30:00,83.63,83.79,83.45,83.58,35900.0,59.5796,59.6936,59.4514,59.544,35900.0
2014-04-22 09:35:00,83.59,83.69,83.53,83.59,11800.0,59.5511,59.6223,59.5084,59.5511,11800.0
2014-04-22 09:40:00,83.63,83.65,83.36,83.63,14100.0,59.5796,59.5938,59.3872,59.5796,14100.0
2014-04-22 09:45:00,83.65,83.65,83.49,83.54,14600.0,59.5938,59.5938,59.4799,59.5155,14600.0
2014-04-22 09:50:00,83.54,83.76,83.54,83.69,25500.0,59.5155,59.6722,59.5155,59.6223,25500.0
2014-04-22 09:55:00,83.69,83.98,83.69,83.98,16200.0,59.6223,59.8289,59.6223,59.8289,16200.0
2014-04-22 10:00:00,83.98,84.04,83.82,83.97,42100.0,59.8289,59.8717,59.715,59.8218,42100.0
2014-04-22 10:05:00,83.96,83.99,83.82,83.95,11200.0,59.8147,59.8361,59.715,59.8076,11200.0
2014-04-22 10:10:00,83.95,84.08,83.9,84.07,31100.0,59.8076,59.9002,59.7719,59.8931,31100.0
2014-04-22 10:15:00,84.09,84.14,83.99,84.05,44000.0,59.9073,59.9429,59.8361,59.8788,44000.0
2014-04-22 10:20:00,84.06,84.09,83.98,84.04,10900.0,59.8859,59.9073,59.8289,59.8717,10900.0
2014-04-22 10:25:00,84.04,84.17,84.04,84.11,9400.0,59.8717,59.9643,59.8717,59.9216,9400.0
2014-04-22 10:30:00,84.12,84.21,84.04,84.15,48900.0,59.9287,59.9928,59.8717,59.9501,48900.0
2014-04-22 10:35:00,84.16,84.21,84.06,84.16,9600.0,59.9572,59.9928,59.8859,59.9572,9600.0
2014-04-22 10:40:00,84.2,84.22,84.07,84.16,17100.0,59.9857,59.9999,59.8931,59.9572,17100.0
2014-04-22 10:45:00,84.14,84.14,83.94,83.99,24000.0,59.9429,59.9429,59.8004,59.8361,24000.0
2014-04-22 10:50:00,83.99,84.18,83.99,84.09,15200.0,59.8361,59.9714,59.8361,59.9073,15200.0
2014-04-22 10:55:00,84.07,84.19,84.05,84.12,23500.0,59.8931,59.9785,59.8788,59.9287,23500.0
2014-04-22 11:00:00,84.13,84.23,84.09,84.22,10000.0,59.9358,60.007,59.9073,59.9999,10000.0
2014-04-22 11:05:00,84.24,84.24,84.09,84.13,10300.0,60.0142,60.0142,59.9073,59.9358,10300.0
2014-04-22 11:10:00,84.13,84.15,84.1,84.14,28500.0,59.9358,59.9501,59.9144,59.9429,28500.0
2014-04-22 11:15:00,84.14,84.16,84.06,84.12,5900.0,59.9429,59.9572,59.8859,59.9287,5900.0
2014-04-22 11:20:00,84.14,84.18,84.1,84.18,9600.0,59.9429,59.9714,59.9144,59.9714,9600.0
2014-04-22 11:25:00,84.18,84.34,84.18,84.31,21300.0,59.9714,60.0854,59.9714,60.064,21300.0
2014-04-22 11:30:00,84.3,84.35,84.23,84.23,42800.0,60.0569,60.0925,60.007,60.007,42800.0
2014-04-22 11:35:00,84.26,84.35,84.22,84.33,11200.0,60.0284,60.0925,59.9999,60.0783,11200.0
2014-04-22 11:40:00,84.33,84.36,84.19,84.21,16100.0,60.0783,60.0997,59.9785,59.9928,16100.0
2014-04-22 11:45:00,84.21,84.23,84.15,84.17,13200.0,59.9928,60.007,59.9501,59.9643,13200.0
2014-04-22 11:50:00,84.17,84.25,84.17,84.22,7400.0,59.9643,60.0213,59.9643,59.9999,7400.0
2014-04-22 11:55:00,84.25,84.29,84.2,84.2,6800.0,60.0213,60.0498,59.9857,59.9857,6800.0
2014-04-22 12:00:00,84.2,84.22,84.12,84.17,10800.0,59.9857,59.9999,59.9287,59.9643,10800.0
2014-04-22 12:05:00,84.24,84.29,84.22,84.26,23400.0,60.0142,60.0498,59.9999,60.0284,23400.0
2014-04-22 12:10:00,84.27,84.36,84.27,84.3,24000.0,60.0355,60.0997,60.0355,60.0569,24000.0
2014-04-22 12:15:00,84.3,84.36,84.3,84.32,6500.0,60.0569,60.0997,60.0569,60.0712,6500.0
2014-04-22 12:20:00,84.31,84.46,84.28,84.42,14000.0,60.064,60.1709,60.0427,60.1424,14000.0
2014-04-22 12:25:00,84.43,84.45,84.35,84.42,11600.0,60.1495,60.1638,60.0925,60.1424,11600.0
2014-04-22 12:30:00,84.43,84.47,84.4,84.42,8700.0,60.1495,60.178,60.1282,60.1424,8700.0
2014-04-22 12:35:00,84.43,84.46,84.4,84.46,4500.0,60.1495,60.1709,60.1282,60.1709,4500.0
2014-04-22 12:40:00,84.47,84.5,84.42,84.48,11300.0,60.178,60.1994,60.1424,60.1852,11300.0
2014-04-22 12:45:00,84.45,84.47,84.4,84.41,3700.0,60.1638,60.178,60.1282,60.1353,3700.0
2014-04-22 12:50:00,84.41,84.44,84.38,84.4,8800.0,60.1353,60.1567,60.1139,60.1282,8800.0
2014-04-22 12:55:00,84.41,84.45,84.39,84.44,9700.0,60.1353,60.1638,60.121,60.1567,9700.0
2014-04-22 13:00:00,84.46,84.49,84.43,84.43,5300.0,60.1709,60.1923,60.1495,60.1495,5300.0
2014-04-22 13:05:00,84.42,84.49,84.42,84.48,7700.0,60.1424,60.1923,60.1424,60.1852,7700.0
2014-04-22 13:10:00,84.48,84.58,84.46,84.58,9400.0,60.1852,60.2564,60.1709,60.2564,9400.0
2014-04-22 13:15:00,84.59,84.59,84.53,84.58,7800.0,60.2635,60.2635,60.2208,60.2564,7800.0
2014-04-22 13:20:00,84.56,84.68,84.56,84.66,12900.0,60.2421,60.3276,60.2421,60.3134,12900.0
2014-04-22 13:25:00,84.67,84.68,84.61,84.64,6500.0,60.3205,60.3276,60.2778,60.2991,6500.0
2014-04-22 13:30:00,84.64,84.67,84.59,84.66,7300.0,60.2991,60.3205,60.2635,60.3134,7300.0
2014-04-22 13:35:00,84.67,84.78,84.67,84.74,7600.0,60.3205,60.3989,60.3205,60.3704,7600.0
2014-04-22 13:40:00,84.73,84.74,84.63,84.65,5200.0,60.3633,60.3704,60.292,60.3063,5200.0
2014-04-22 13:45:00,84.63,84.65,84.58,84.62,4500.0,60.292,60.3063,60.2564,60.2849,4500.0
2014-04-22 13:50:00,84.63,84.65,84.51,84.53,10600.0,60.292,60.3063,60.2065,60.2208,10600.0
2014-04-22 13:55:00,84.54,84.54,84.5,84.5,5500.0,60.2279,60.2279,60.1994,60.1994,5500.0
2014-04-22 14:00:00,84.51,84.51,84.43,84.45,4900.0,60.2065,60.2065,60.1495,60.1638,4900.0
2014-04-22 14:05:00,84.49,84.53,84.45,84.48,9800.0,60.1923,60.2208,60.1638,60.1852,9800.0
2014-04-22 14:10:00,84.49,84.49,84.41,84.41,11400.0,60.1923,60.1923,60.1353,60.1353,11400.0
2014-04-22 14:15:00,84.39,84.48,84.37,84.48,9500.0,60.121,60.1852,60.1068,60.1852,9500.0
2014-04-22 14:20:00,84.48,84.51,84.45,84.47,6700.0,60.1852,60.2065,60.1638,60.178,6700.0
2014-04-22 14:25:00,84.48,84.48,84.39,84.41,5700.0,60.1852,60.1852,60.121,60.1353,5700.0
2014-04-22 14:30:00,84.42,84.43,84.4,84.41,8000.0,60.1424,60.1495,60.1282,60.1353,8000.0
2014-04-22 14:35:00,84.41,84.59,84.39,84.56,31600.0,60.1353,60.2635,60.121,60.2421,31600.0
2014-04-22 14:40:00,84.57,84.62,84.56,84.61,25000.0,60.2493,60.2849,60.2421,60.2778,25000.0
2014-04-22 14:45:00,84.61,84.63,84.59,84.62,15800.0,60.2778,60.292,60.2635,60.2849,15800.0
2014-04-22 14:50:00,84.62,84.69,84.59,84.67,20700.0,60.2849,60.3348,60.2635,60.3205,20700.0
2014-04-22 14:55:00,84.67,84.7,84.62,84.62,9800.0,60.3205,60.3419,60.2849,60.2849,9800.0
2014-04-22 15:00:00,84.6,84.63,84.51,84.53,17400.0,60.2706,60.292,60.2065,60.2208,17400.0
2014-04-22 15:05:00,84.51,84.61,84.51,84.61,58900.0,60.2065,60.2778,60.2065,60.2778,58900.0
2014-04-22 15:10:00,84.6,84.67,84.59,84.67,34400.0,60.2706,60.3205,60.2635,60.3205,34400.0
2014-04-22 15:15:00,84.66,84.67,84.61,84.63,19400.0,60.3134,60.3205,60.2778,60.292,19400.0
2014-04-22 15:20:00,84.63,84.69,84.62,84.67,18600.0,60.292,60.3348,60.2849,60.3205,18600.0
2014-04-22 15:25:00,84.67,84.69,84.59,84.61,16700.0,60.3205,60.3348,60.2635,60.2778,16700.0
2014-04-22 15:30:00,84.61,84.68,84.61,84.68,64400.0,60.2778,60.3276,60.2778,60.3276,64400.0
2014-04-22 15:35:00,84.67,84.68,84.56,84.56,35700.0,60.3205,60.3276,60.2421,60.2421,35700.0
2014-04-22 15:40:00,84.55,84.61,84.54,84.55,29000.0,60.235,60.2778,60.2279,60.235,29000.0
2014-04-22 15:45:00,84.55,84.64,84.53,84.57,48500.0,60.235,60.2991,60.2208,60.2493,48500.0
2014-04-22 15:50:00,84.58,84.68,84.58,84.67,54300.0,60.2564,60.3276,60.2564,60.3205,54300.0
2014-04-22 15:55:00,84.67,84.68,84.6,84.67,167700.0,60.3205,60.3276,60.2706,60.3205,167700.0
2014-04-23 09:30:00,84.5,84.69,84.43,84.49,20700.0,60.1994,60.3348,60.1495,60.1923,20700.0
2014-04-23 09:35:00,84.53,84.82,84.53,84.75,18700.0,60.2208,60.4274,60.2208,60.3775,18700.0
2014-04-23 09:40:00,84.72,84.88,84.7,84.72,19300.0,60.3561,60.4701,60.3419,60.3561,19300.0
2014-04-23 09:45:00,84.8,84.81,84.52,84.62,27200.0,60.4131,60.4202,60.2136,60.2849,27200.0
2014-04-23 09:50:00,84.63,84.85,84.55,84.79,19500.0,60.292,60.4487,60.235,60.406,19500.0
2014-04-23 09:55:00,84.8,84.92,84.73,84.92,37300.0,60.4131,60.4986,60.3633,60.4986,37300.0
2014-04-23 10:00:00,84.9,84.9,84.54,84.56,21700.0,60.4844,60.4844,60.2279,60.2421,21700.0
2014-04-23 10:05:00,84.55,84.55,84.35,84.43,26000.0,60.235,60.235,60.0925,60.1495,26000.0
2014-04-23 10:10:00,84.44,84.6,84.4,84.58,24800.0,60.1567,60.2706,60.1282,60.2564,24800.0
2014-04-23 10:15:00,84.59,84.63,84.49,84.61,47500.0,60.2635,60.292,60.1923,60.2778,47500.0
2014-04-23 10:20:00,84.61,84.65,84.55,84.57,7900.0,60.2778,60.3063,60.235,60.2493,7900.0
2014-04-23 10:25:00,84.57,84.63,84.52,84.6,12500.0,60.2493,60.292,60.2136,60.2706,12500.0
2014-04-23 10:30:00,84.61,84.63,84.55,84.6,14200.0,60.2778,60.292,60.235,60.2706,14200.0
2014-04-23 10:35:00,84.59,84.63,84.57,84.58,135800.0,60.2635,60.292,60.2493,60.2564,135800.0
2014-04-23 10:40:00,84.59,84.68,84.57,84.65,26300.0,60.2635,60.3276,60.2493,60.3063,26300.0
2014-04-23 10:45:00,84.66,84.7,84.58,84.6,23400.0,60.3134,60.3419,60.2564,60.2706,23400.0
2014-04-23 10:50:00,84.6,84.68,84.6,84.62,14100.0,60.2706,60.3276,60.2706,60.2849,14100.0
2014-04-23 10:55:00,84.64,84.65,84.57,84.58,14500.0,60.2991,60.3063,60.2493,60.2564,14500.0
2014-04-23 11:00:00,84.58,84.64,84.58,84.59,7500.0,60.2564,60.2991,60.2564,60.2635,7500.0
2014-04-23 11:05:00,84.58,84.63,84.56,84.61,9600.0,60.2564,60.292,60.2421,60.2778,9600.0
2014-04-23 11:10:00,84.61,84.62,84.52,84.54,30800.0,60.2778,60.2849,60.2136,60.2279,30800.0
2014-04-23 11:15:00,84.53,84.53,84.47,84.5,23100.0,60.2208,60.2208,60.178,60.1994,23100.0
2014-04-23 11:20:00,84.51,84.54,84.41,84.41,31900.0,60.2065,60.2279,60.1353,60.1353,31900.0
2014-04-23 11:25:00,84.42,84.61,84.41,84.59,35300.0,60.1424,60.2778,60.1353,60.2635,35300.0
2014-04-23 11:30:00,84.6,84.66,84.57,84.59,16300.0,60.2706,60.3134,60.2493,60.2635,16300.0
2014-04-23 11:35:00,84.58,84.66,84.58,84.66,11600.0,60.2564,60.3134,60.2564,60.3134,11600.0
2014-04-23 11:40:00,84.63,84.66,84.55,84.59,8300.0,60.292,60.3134,60.235,60.2635,8300.0
2014-04-23 11:45:00,84.6,84.63,84.56,84.63,13200.0,60.2706,60.292,60.2421,60.292,13200.0
2014-04-23 11:50:00,84.63,84.72,84.63,84.69,4600.0,60.292,60.3561,60.292,60.3348,4600.0
2014-04-23 11:55:00,84.69,84.72,84.67,84.67,3500.0,60.3348,60.3561,60.3205,60.3205,3500.0
2014-04-23 12:00:00,84.69,84.69,84.54,84.59,14600.0,60.3348,60.3348,60.2279,60.2635,14600.0
2014-04-23 12:05:00,84.6,84.7,84.6,84.6,6000.0,60.2706,60.3419,60.2706,60.2706,6000.0
2014-04-23 12:10:00,84.6,84.66,84.6,84.63,3400.0,60.2706,60.3134,60.2706,60.292,3400.0
2014-04-23 12:15:00,84.64,84.66,84.62,84.64,3500.0,60.2991,60.3134,60.2849,60.2991,3500.0
2014-04-23 12:20:00,84.64,84.66,84.6,84.65,5300.0,60.2991,60.3134,60.2706,60.3063,5300.0
2014-04-23 12:25:00,84.63,84.63,84.58,84.61,4600.0,60.292,60.292,60.2564,60.2778,4600.0
2014-04-23 12:30:00,84.62,84.72,84.62,84.7,4300.0,60.2849,60.3561,60.2849,60.3419,4300.0
2014-04-23 12:35:00,84.71,84.85,84.71,84.84,5700.0,60.349,60.4487,60.349,60.4416,5700.0
2014-04-23 12:40:00,84.84,84.89,84.81,84.81,5500.0,60.4416,60.4772,60.4202,60.4202,5500.0
2014-04-23 12:45:00,84.82,84.85,84.8,84.81,9500.0,60.4274,60.4487,60.4131,60.4202,9500.0
2014-04-23 12:50:00,84.8,84.81,84.76,84.77,15500.0,60.4131,60.4202,60.3846,60.3918,15500.0
2014-04-23 12:55:00,84.76,84.8,84.74,84.74,4000.0,60.3846,60.4131,60.3704,60.3704,4000.0
2014-04-23 13:00:00,84.75,84.8,84.75,84.79,4600.0,60.3775,60.4131,60.3775,60.406,4600.0
2014-04-23 13:05:00,84.78,84.8,84.72,84.75,4500.0,60.3989,60.4131,60.3561,60.3775,4500.0
2014-04-23 13:10:00,84.75,84.75,84.67,84.67,7100.0,60.3775,60.3775,60.3205,60.3205,7100.0
2014-04-23 13:15:00,84.69,84.69,84.6,84.61,9200.0,60.3348,60.3348,60.2706,60.2778,9200.0
2014-04-23 13:20:00,84.61,84.63,84.58,84.61,10500.0,60.2778,60.292,60.2564,60.2778,10500.0
2014-04-23 13:25:00,84.62,84.74,84.62,84.73,12200.0,60.2849,60.3704,60.2849,60.3633,12200.0
2014-04-23 13:30:00,84.73,84.76,84.72,84.75,2600.0,60.3633,60.3846,60.3561,60.3775,2600.0
2014-04-23 13:35:00,84.74,84.74,84.65,84.65,6300.0,60.3704,60.3704,60.3063,60.3063,6300.0
2014-04-23 13:40:00,84.67,84.73,84.67,84.7,3700.0,60.3205,60.3633,60.3205,60.3419,3700.0
2014-04-23 13:45:00,84.68,84.69,84.64,84.66,9000.0,60.3276,60.3348,60.2991,60.3134,9000.0
2014-04-23 13:50:00,84.66,84.73,84.66,84.72,19200.0,60.3134,60.3633,60.3134,60.3561,19200.0
2014-04-23 13:55:00,84.73,84.73,84.71,84.71,4900.0,60.3633,60.3633,60.349,60.349,4900.0
2014-04-23 14:00:00,84.71,84.74,84.7,84.73,6700.0,60.349,60.3704,60.3419,60.3633,6700.0
2014-04-23 14:05:00,84.75,84.77,84.65,84.73,5900.0,60.3775,60.3918,60.3063,60.3633,5900.0
2014-04-23 14:10:00,84.77,84.77,84.65,84.67,8000.0,60.3918,60.3918,60.3063,60.3205,8000.0
2014-04-23 14:15:00,84.67,84.67,84.59,84.59,6800.0,60.3205,60.3205,60.2635,60.2635,6800.0
2014-04-23 14:20:00,84.6,84.67,84.56,84.65,13700.0,60.2706,60.3205,60.2421,60.3063,13700.0
2014-04-23 14:25:00,84.64,84.71,84.63,84.71,6300.0,60.2991,60.349,60.292,60.349,6300.0
2014-04-23 14:30:00,84.7,84.71,84.66,84.68,23700.0,60.3419,60.349,60.3134,60.3276,23700.0
2014-04-23 14:35:00,84.69,84.72,84.64,84.64,13800.0,60.3348,60.3561,60.2991,60.2991,13800.0
2014-04-23 14:40:00,84.65,84.69,84.62,84.64,12200.0,60.3063,60.3348,60.2849,60.2991,12200.0
2014-04-23 14:45:00,84.62,84.63,84.6,84.63,30800.0,60.2849,60.292,60.2706,60.292,30800.0
2014-04-23 14:50:00,84.63,84.79,84.62,84.76,9600.0,60.292,60.406,60.2849,60.3846,9600.0
2014-04-23 14:55:00,84.75,84.79,84.72,84.72,12100.0,60.3775,60.406,60.3561,60.3561,12100.0
2014-04-23 15:00:00,84.73,84.73,84.67,84.68,19900.0,60.3633,60.3633,60.3205,60.3276,19900.0
2014-04-23 15:05:00,84.69,84.75,84.69,84.75,12800.0,60.3348,60.3775,60.3348,60.3775,12800.0
2014-04-23 15:10:00,84.74,84.75,84.71,84.72,9400.0,60.3704,60.3775,60.349,60.3561,9400.0
2014-04-23 15:15:00,84.72,84.72,84.68,84.68,9600.0,60.3561,60.3561,60.3276,60.3276,9600.0
2014-04-23 15:20:00,84.69,84.72,84.69,84.72,24500.0,60.3348,60.3561,60.3348,60.3561,24500.0
2014-04-23 15:25:00,84.71,84.73,84.67,84.7,14000.0,60.349,60.3633,60.3205,60.3419,14000.0
2014-04-23 15:30:00,84.7,84.75,84.7,84.72,27100.0,60.3419,60.3775,60.3419,60.3561,27100.0
2014-04-23 15:35:00,84.71,84.75,84.69,84.71,21800.0,60.349,60.3775,60.3348,60.349,21800.0
2014-04-23 15:40:00,84.72,84.74,84.69,84.74,21700.0,60.3561,60.3704,60.3348,60.3704,21700.0
2014-04-23 15:45:00,84.74,84.78,84.65,84.78,82100.0,60.3704,60.3989,60.3063,60.3989,82100.0
2014-04-23 15:50:00,84.78,84.79,84.73,84.74,29300.0,60.3989,60.406,60.3633,60.3704,29300.0
2014-04-23 15:55:00,84.75,84.77,84.7,84.73,82300.0,60.3775,60.3918,60.3419,60.3633,82300.0
2014-04-24 09:30:00,85.04,85.09,84.74,85.09,72400.0,60.5841,60.6197,60.3704,60.6197,72400.0
2014-04-24 09:35:00,85.08,85.08,84.79,84.92,30200.0,60.6126,60.6126,60.406,60.4986,30200.0
2014-04-24 09:40:00,84.91,84.92,84.55,84.55,74000.0,60.4915,60.4986,60.235,60.235,74000.0
2014-04-24 09:45:00,84.61,84.68,84.14,84.31,36800.0,60.2778,60.3276,59.9429,60.064,36800.0
2014-04-24 09:50:00,84.31,84.45,84.27,84.45,32100.0,60.064,60.1638,60.0355,60.1638,32100.0
2014-04-24 09:55:00,84.44,84.52,84.38,84.46,25100.0,60.1567,60.2136,60.1139,60.1709,25100.0
2014-04-24 10:00:00,84.43,84.46,84.27,84.42,26400.0,60.1495,60.1709,60.0355,60.1424,26400.0
2014-04-24 10:05:00,84.4,84.42,84.15,84.27,40000.0,60.1282,60.1424,59.9501,60.0355,40000.0
2014-04-24 10:10:00,84.23,84.36,84.17,84.33,25900.0,60.007,60.0997,59.9643,60.0783,25900.0
2014-04-24 10:15:00,84.34,84.59,84.3,84.59,28600.0,60.0854,60.2635,60.0569,60.2635,28600.0
2014-04-24 10:20:00,84.6,84.71,84.55,84.57,28400.0,60.2706,60.349,60.235,60.2493,28400.0
2014-04-24 10:25:00,84.59,84.67,84.51,84.6,20300.0,60.2635,60.3205,60.2065,60.2706,20300.0
2014-04-24 10:30:00,84.61,84.69,84.52,84.58,23500.0,60.2778,60.3348,60.2136,60.2564,23500.0
2014-04-24 10:35:00,84.58,84.76,84.58,84.67,19600.0,60.2564,60.3846,60.2564,60.3205,19600.0
2014-04-24 10:40:00,84.66,84.7,84.53,84.57,11300.0,60.3134,60.3419,60.2208,60.2493,11300.0
2014-04-24 10:45:00,84.58,84.64,84.45,84.52,13900.0,60.2564,60.2991,60.1638,60.2136,13900.0
2014-04-24 10:50:00,84.52,84.54,84.38,84.45,33900.0,60.2136,60.2279,60.1139,60.1638,33900.0
2014-04-24 10:55:00,84.46,84.51,84.42,84.46,13000.0,60.1709,60.2065,60.1424,60.1709,13000.0
2014-04-24 11:00:00,84.46,84.5,84.44,84.48,15200.0,60.1709,60.1994,60.1567,60.1852,15200.0
2014-04-24 11:05:00,84.5,84.58,84.48,84.55,4300.0,60.1994,60.2564,60.1852,60.235,4300.0
2014-04-24 11:10:00,84.57,84.72,84.57,84.72,14900.0,60.2493,60.3561,60.2493,60.3561,14900.0
2014-04-24 11:15:00,84.71,84.75,84.67,84.73,6600.0,60.349,60.3775,60.3205,60.3633,6600.0
2014-04-24 11:20:00,84.75,84.91,84.73,84.74,15400.0,60.3775,60.4915,60.3633,60.3704,15400.0
2014-04-24 11:25:00,84.73,84.73,84.6,84.62,6900.0,60.3633,60.3633,60.2706,60.2849,6900.0
2014-04-24 11:30:00,84.62,84.65,84.53,84.59,10100.0,60.2849,60.3063,60.2208,60.2635,10100.0
2014-04-24 11:35:00,84.62,84.7,84.57,84.7,10800.0,60.2849,60.3419,60.2493,60.3419,10800.0
2014-04-24 11:40:00,84.69,84.69,84.59,84.61,8800.0,60.3348,60.3348,60.2635,60.2778,8800.0
2014-04-24 11:45:00,84.6,84.65,84.55,84.63,14600.0,60.2706,60.3063,60.235,60.292,14600.0
2014-04-24 11:50:00,84.61,84.63,84.55,84.59,25000.0,60.2778,60.292,60.235,60.2635,25000.0
2014-04-24 11:55:00,84.58,84.65,84.57,84.57,13700.0,60.2564,60.3063,60.2493,60.2493,13700.0
2014-04-24 12:00:00,84.56,84.61,84.54,84.57,11600.0,60.2421,60.2778,60.2279,60.2493,11600.0
2014-04-24 12:05:00,84.58,84.67,84.58,84.61,6700.0,60.2564,60.3205,60.2564,60.2778,6700.0
2014-04-24 12:10:00,84.6,84.65,84.56,84.58,7300.0,60.2706,60.3063,60.2421,60.2564,7300.0
2014-04-24 12:15:00,84.59,84.61,84.53,84.57,9700.0,60.2635,60.2778,60.2208,60.2493,9700.0
2014-04-24 12:20:00,84.55,84.67,84.55,84.64,7200.0,60.235,60.3205,60.235,60.2991,7200.0
2014-04-24 12:25:00,84.64,84.64,84.59,84.6,9800.0,60.2991,60.2991,60.2635,60.2706,9800.0
2014-04-24 12:30:00,84.59,84.63,84.59,84.6,6300.0,60.2635,60.292,60.2635,60.2706,6300.0
2014-04-24 12:35:00,84.61,84.63,84.59,84.63,3000.0,60.2778,60.292,60.2635,60.292,3000.0
2014-04-24 12:40:00,84.63,84.63,84.57,84.57,25100.0,60.292,60.292,60.2493,60.2493,25100.0
2014-04-24 12:45:00,84.6,84.6,84.52,84.55,2300.0,60.2706,60.2706,60.2136,60.235,2300.0
2014-04-24 12:50:00,84.56,84.56,84.51,84.54,4300.0,60.2421,60.2421,60.2065,60.2279,4300.0
2014-04-24 12:55:00,84.55,84.65,84.55,84.62,7500.0,60.235,60.3063,60.235,60.2849,7500.0
2014-04-24 13:00:00,84.63,84.65,84.59,84.6,2300.0,60.292,60.3063,60.2635,60.2706,2300.0
2014-04-24 13:05:00,84.6,84.63,84.59,84.59,4500.0,60.2706,60.292,60.2635,60.2635,4500.0
2014-04-24 13:10:00,84.59,84.6,84.55,84.55,4100.0,60.2635,60.2706,60.235,60.235,4100.0
2014-04-24 13:15:00,84.55,84.57,84.53,84.56,4400.0,60.235,60.2493,60.2208,60.2421,4400.0
2014-04-24 13:20:00,84.56,84.56,84.51,84.51,6400.0,60.2421,60.2421,60.2065,60.2065,6400.0
2014-04-24 13:25:00,84.51,84.55,84.49,84.49,8100.0,60.2065,60.235,60.1923,60.1923,8100.0
2014-04-24 13:30:00,84.48,84.48,84.38,84.39,14800.0,60.1852,60.1852,60.1139,60.121,14800.0
2014-04-24 13:35:00,84.39,84.4,84.26,84.27,15600.0,60.121,60.1282,60.0284,60.0355,15600.0
2014-04-24 13:40:00,84.25,84.31,84.25,84.27,7200.0,60.0213,60.064,60.0213,60.0355,7200.0
2014-04-24 13:45:00,84.25,84.28,84.18,84.18,8800.0,60.0213,60.0427,59.9714,59.9714,8800.0
2014-04-24 13:50:00,84.21,84.28,84.21,84.26,7200.0,59.9928,60.0427,59.9928,60.0284,7200.0
2014-04-24 13:55:00,84.26,84.26,84.17,84.2,16000.0,60.0284,60.0284,59.9643,59.9857,16000.0
2014-04-24 14:00:00,84.22,84.29,84.18,84.28,12400.0,59.9999,60.0498,59.9714,60.0427,12400.0
2014-04-24 14:05:00,84.28,84.3,84.2,84.2,11200.0,60.0427,60.0569,59.9857,59.9857,11200.0
2014-04-24 14:10:00,84.2,84.22,84.14,84.22,14000.0,59.9857,59.9999,59.9429,59.9999,14000.0
2014-04-24 14:15:00,84.21,84.24,84.16,84.19,32800.0,59.9928,60.0142,59.9572,59.9785,32800.0
2014-04-24 14:20:00,84.17,84.19,84.12,84.13,8000.0,59.9643,59.9785,59.9287,59.9358,8000.0
2014-04-24 14:25:00,84.13,84.23,84.13,84.22,8200.0,59.9358,60.007,59.9358,59.9999,8200.0
2014-04-24 14:30:00,84.21,84.21,84.11,84.2,10200.0,59.9928,59.9928,59.9216,59.9857,10200.0
2014-04-24 14:35:00,84.19,84.26,84.18,84.23,9700.0,59.9785,60.0284,59.9714,60.007,9700.0
2014-04-24 14:40:00,84.24,84.25,84.14,84.16,13300.0,60.0142,60.0213,59.9429,59.9572,13300.0
2014-04-24 14:45:00,84.15,84.16,84.08,84.09,12400.0,59.9501,59.9572,59.9002,59.9073,12400.0
2014-04-24 14:50:00,84.09,84.1,84.06,84.09,11500.0,59.9073,59.9144,59.8859,59.9073,11500.0
2014-04-24 14:55:00,84.09,84.11,84.04,84.1,21900.0,59.9073,59.9216,59.8717,59.9144,21900.0
2014-04-24 15:00:00,84.11,84.22,84.08,84.2,33800.0,59.9216,59.9999,59.9002,59.9857,33800.0
2014-04-24 15:05:00,84.23,84.24,84.2,84.22,7200.0,60.007,60.0142,59.9857,59.9999,7200.0
2014-04-24 15:10:00,84.21,84.22,84.16,84.18,8800.0,59.9928,59.9999,59.9572,59.9714,8800.0
2014-04-24 15:15:00,84.19,84.21,84.14,84.15,10500.0,59.9785,59.9928,59.9429,59.9501,10500.0
2014-04-24 15:20:00,84.15,84.2,84.12,84.2,14400.0,59.9501,59.9857,59.9287,59.9857,14400.0
2014-04-24 15:25:00,84.2,84.21,84.15,84.16,17000.0,59.9857,59.9928,59.9501,59.9572,17000.0
2014-04-24 15:30:00,84.16,84.21,84.11,84.13,23300.0,59.9572,59.9928,59.9216,59.9358,23300.0
2014-04-24 15:35:00,84.14,84.18,84.11,84.18,24100.0,59.9429,59.9714,59.9216,59.9714,24100.0
2014-04-24 15:40:00,84.16,84.27,84.16,84.17,30400.0,59.9572,60.0355,59.9572,59.9643,30400.0
2014-04-24 15:45:00,84.17,84.18,84.11,84.18,39300.0,59.9643,59.9714,59.9216,59.9714,39300.0
2014-04-24 15:50:00,84.19,84.21,84.15,84.17,39400.0,59.9785,59.9928,59.9501,59.9643,39400.0
2014-04-24 15:55:00,84.16,84.26,84.13,84.26,88000.0,59.9572,60.0284,59.9358,60.0284,88000.0
2014-04-25 09:30:00,84.26,84.73,84.25,84.5,65000.0,60.0284,60.3633,60.0213,60.1994,65000.0
2014-04-25 09:35:00,84.5,84.5,84.31,84.46,53700.0,60.1994,60.1994,60.064,60.1709,53700.0
2014-04-25 09:40:00,84.52,84.62,84.32,84.51,44600.0,60.2136,60.2849,60.0712,60.2065,44600.0
2014-04-25 09:45:00,84.51,84.63,84.4,84.47,57000.0,60.2065,60.292,60.1282,60.178,57000.0
2014-04-25 09:50:00,84.47,84.59,84.42,84.5,31900.0,60.178,60.2635,60.1424,60.1994,31900.0
2014-04-25 09:55:00,84.51,84.59,84.34,84.4,47600.0,60.2065,60.2635,60.0854,60.1282,47600.0
2014-04-25 10:00:00,84.44,84.48,84.35,84.42,51000.0,60.1567,60.1852,60.0925,60.1424,51000.0
2014-04-25 10:05:00,84.42,84.52,84.31,84.5,64200.0,60.1424,60.2136,60.064,60.1994,64200.0
2014-04-25 10:10:00,84.52,84.52,84.39,84.41,40000.0,60.2136,60.2136,60.121,60.1353,40000.0
2014-04-25 10:15:00,84.42,84.55,84.41,84.55,39800.0,60.1424,60.235,60.1353,60.235,39800.0
2014-04-25 10:20:00,84.54,84.67,84.51,84.59,29000.0,60.2279,60.3205,60.2065,60.2635,29000.0
2014-04-25 10:25:00,84.59,84.62,84.54,84.54,10400.0,60.2635,60.2849,60.2279,60.2279,10400.0
2014-04-25 10:30:00,84.49,84.61,84.49,84.55,14900.0,60.1923,60.2778,60.1923,60.235,14900.0
2014-04-25 10:35:00,84.53,84.54,84.31,84.34,44800.0,60.2208,60.2279,60.064,60.0854,44800.0
2014-04-25 10:40:00,84.31,84.4,84.3,84.38,10400.0,60.064,60.1282,60.0569,60.1139,10400.0
2014-04-25 10:45:00,84.38,84.41,84.31,84.31,11400.0,60.1139,60.1353,60.064,60.064,11400.0
2014-04-25 10:50:00,84.3,84.35,84.3,84.31,13800.0,60.0569,60.0925,60.0569,60.064,13800.0
2014-04-25 10:55:00,84.3,84.37,84.26,84.34,22200.0,60.0569,60.1068,60.0284,60.0854,22200.0
2014-04-25 11:00:00,84.32,84.34,84.27,84.29,18500.0,60.0712,60.0854,60.0355,60.0498,18500.0
2014-04-25 11:05:00,84.29,84.3,84.2,84.21,19400.0,60.0498,60.0569,59.9857,59.9928,19400.0
2014-04-25 11:10:00,84.2,84.23,84.16,84.19,25500.0,59.9857,60.007,59.9572,59.9785,25500.0
2014-04-25 11:15:00,84.19,84.23,84.12,84.14,64300.0,59.9785,60.007,59.9287,59.9429,64300.0
2014-04-25 11:20:00,84.16,84.22,84.1,84.14,14100.0,59.9572,59.9999,59.9144,59.9429,14100.0
2014-04-25 11:25:00,84.15,84.24,84.12,84.13,22300.0,59.9501,60.0142,59.9287,59.9358,22300.0
2014-04-25 11:30:00,84.14,84.19,84.03,84.07,16700.0,59.9429,59.9785,59.8646,59.8931,16700.0
2014-04-25 11:35:00,84.05,84.16,84.04,84.16,6300.0,59.8788,59.9572,59.8717,59.9572,6300.0
2014-04-25 11:40:00,84.16,84.17,84.08,84.08,10800.0,59.9572,59.9643,59.9002,59.9002,10800.0
2014-04-25 11:45:00,84.06,84.11,84.0,84.11,8100.0,59.8859,59.9216,59.8432,59.9216,8100.0
2014-04-25 11:50:00,84.11,84.25,84.11,84.22,8200.0,59.9216,60.0213,59.9216,59.9999,8200.0
2014-04-25 11:55:00,84.23,84.23,84.09,84.09,12000.0,60.007,60.007,59.9073,59.9073,12000.0
2014-04-25 12:00:00,84.12,84.19,84.05,84.1,20000.0,59.9287,59.9785,59.8788,59.9144,20000.0
2014-04-25 12:05:00,84.06,84.22,84.06,84.14,5600.0,59.8859,59.9999,59.8859,59.9429,5600.0
2014-04-25 12:10:00,84.16,84.19,84.13,84.19,4400.0,59.9572,59.9785,59.9358,59.9785,4400.0
2014-04-25 12:15:00,84.15,84.15,84.06,84.08,13400.0,59.9501,59.9501,59.8859,59.9002,13400.0
2014-04-25 12:20:00,84.06,84.12,84.03,84.07,11800.0,59.8859,59.9287,59.8646,59.8931,11800.0
2014-04-25 12:25:00,84.07,84.2,84.07,84.17,3800.0,59.8931,59.9857,59.8931,59.9643,3800.0
2014-04-25 12:30:00,84.17,84.19,84.15,84.16,10400.0,59.9643,59.9785,59.9501,59.9572,10400.0
2014-04-25 12:35:00,84.15,84.15,84.04,84.05,17400.0,59.9501,59.9501,59.8717,59.8788,17400.0
2014-04-25 12:40:00,84.05,84.05,84.0,84.01,9300.0,59.8788,59.8788,59.8432,59.8503,9300.0
2014-04-25 12:45:00,84.04,84.05,83.93,83.95,36500.0,59.8717,59.8788,59.7933,59.8076,36500.0
2014-04-25 12:50:00,83.94,83.95,83.88,83.95,19600.0,59.8004,59.8076,59.7577,59.8076,19600.0
2014-04-25 12:55:00,83.93,83.96,83.9,83.96,13800.0,59.7933,59.8147,59.7719,59.8147,13800.0
2014-04-25 13:00:00,83.96,83.98,83.88,83.88,13300.0,59.8147,59.8289,59.7577,59.7577,13300.0
2014-04-25 13:05:00,83.9,83.94,83.87,83.94,6200.0,59.7719,59.8004,59.7506,59.8004,6200.0
2014-04-25 13:10:00,83.93,83.95,83.9,83.9,3800.0,59.7933,59.8076,59.7719,59.7719,3800.0
2014-04-25 13:15:00,83.9,83.9,83.82,83.85,16100.0,59.7719,59.7719,59.715,59.7363,16100.0
2014-04-25 13:20:00,83.91,83.91,83.87,83.9,3100.0,59.7791,59.7791,59.7506,59.7719,3100.0
2014-04-25 13:25:00,83.9,84.09,83.9,84.08,5300.0,59.7719,59.9073,59.7719,59.9002,5300.0
2014-04-25 13:30:00,84.09,84.09,83.98,84.02,9700.0,59.9073,59.9073,59.8289,59.8574,9700.0
2014-04-25 13:35:00,84.0,84.02,83.98,84.02,4300.0,59.8432,59.8574,59.8289,59.8574,4300.0
2014-04-25 13:40:00,84.0,84.07,84.0,84.07,3100.0,59.8432,59.8931,59.8432,59.8931,3100.0
2014-04-25 13:45:00,84.07,84.15,84.05,84.07,5700.0,59.8931,59.9501,59.8788,59.8931,5700.0
2014-04-25 13:50:00,84.05,84.06,84.01,84.03,4100.0,59.8788,59.8859,59.8503,59.8646,4100.0
2014-04-25 13:55:00,84.05,84.11,84.04,84.07,4600.0,59.8788,59.9216,59.8717,59.8931,4600.0
2014-04-25 14:00:00,84.06,84.06,83.98,83.98,3300.0,59.8859,59.8859,59.8289,59.8289,3300.0
2014-04-25 14:05:00,83.98,84.02,83.95,83.96,5200.0,59.8289,59.8574,59.8076,59.8147,5200.0
2014-04-25 14:10:00,83.95,83.95,83.85,83.87,6500.0,59.8076,59.8076,59.7363,59.7506,6500.0
2014-04-25 14:15:00,83.86,83.88,83.77,83.82,9600.0,59.7435,59.7577,59.6793,59.715,9600.0
2014-04-25 14:20:00,83.79,83.84,83.75,83.82,6500.0,59.6936,59.7292,59.6651,59.715,6500.0
2014-04-25 14:25:00,83.83,83.89,83.75,83.8,13800.0,59.7221,59.7648,59.6651,59.7007,13800.0
2014-04-25 14:30:00,83.78,83.83,83.7,83.83,11400.0,59.6865,59.7221,59.6295,59.7221,11400.0
2014-04-25 14:35:00,83.81,83.94,83.78,83.94,5300.0,59.7078,59.8004,59.6865,59.8004,5300.0
2014-04-25 14:40:00,83.91,83.91,83.83,83.83,3500.0,59.7791,59.7791,59.7221,59.7221,3500.0
2014-04-25 14:45:00,83.85,83.9,83.83,83.85,5800.0,59.7363,59.7719,59.7221,59.7363,5800.0
2014-04-25 14:50:00,83.88,83.94,83.88,83.88,5000.0,59.7577,59.8004,59.7577,59.7577,5000.0
2014-04-25 14:55:00,83.87,83.88,83.74,83.75,6200.0,59.7506,59.7577,59.658,59.6651,6200.0
2014-04-25 15:00:00,83.78,83.9,83.76,83.9,8100.0,59.6865,59.7719,59.6722,59.7719,8100.0
2014-04-25 15:05:00,83.9,83.91,83.83,83.83,8000.0,59.7719,59.7791,59.7221,59.7221,8000.0
2014-04-25 15:10:00,83.86,83.86,83.77,83.78,6600.0,59.7435,59.7435,59.6793,59.6865,6600.0
2014-04-25 15:15:00,83.78,83.81,83.72,83.77,13000.0,59.6865,59.7078,59.6437,59.6793,13000.0
2014-04-25 15:20:00,83.79,83.81,83.76,83.79,5300.0,59.6936,59.7078,59.6722,59.6936,5300.0
2014-04-25 15:25:00,83.79,83.9,83.79,83.87,12300.0,59.6936,59.7719,59.6936,59.7506,12300.0
2014-04-25 15:30:00,83.88,83.94,83.82,83.86,14400.0,59.7577,59.8004,59.715,59.7435,14400.0
2014-04-25 15:35:00,83.87,83.89,83.82,83.83,9600.0,59.7506,59.7648,59.715,59.7221,9600.0
2014-04-25 15:40:00,83.84,83.95,83.82,83.92,15600.0,59.7292,59.8076,59.715,59.7862,15600.0
2014-04-25 15:45:00,83.92,84.02,83.87,84.0,28000.0,59.7862,59.8574,59.7506,59.8432,28000.0
2014-04-25 15:50:00,83.99,83.99,83.89,83.89,34100.0,59.8361,59.8361,59.7648,59.7648,34100.0
2014-04-25 15:55:00,83.9,83.93,83.8,83.86,81200.0,59.7719,59.7933,59.7007,59.7435,81200.0
2014-04-28 09:30:00,84.11,84.19,83.76,83.86,86100.0,59.9216,59.9785,59.6722,59.7435,86100.0
2014-04-28 09:35:00,83.87,83.87,83.41,83.45,38500.0,59.7506,59.7506,59.4229,59.4514,38500.0
2014-04-28 09:40:00,83.4,83.42,83.24,83.36,28000.0,59.4157,59.43,59.3018,59.3872,28000.0
2014-04-28 09:45:00,83.38,83.52,83.3,83.31,39200.0,59.4015,59.5012,59.3445,59.3516,39200.0
2014-04-28 09:50:00,83.27,83.53,83.27,83.45,36600.0,59.3231,59.5084,59.3231,59.4514,36600.0
2014-04-28 09:55:00,83.45,83.53,83.43,83.47,23600.0,59.4514,59.5084,59.4371,59.4656,23600.0
2014-04-28 10:00:00,83.47,83.61,83.29,83.34,34900.0,59.4656,59.5653,59.3374,59.373,34900.0
2014-04-28 10:05:00,83.33,83.48,83.29,83.47,16500.0,59.3659,59.4727,59.3374,59.4656,16500.0
2014-04-28 10:10:00,83.46,83.52,83.31,83.5,22100.0,59.4585,59.5012,59.3516,59.487,22100.0
2014-04-28 10:15:00,83.53,83.68,83.51,83.58,37100.0,59.5084,59.6152,59.4941,59.544,37100.0
2014-04-28 10:20:00,83.63,83.73,83.57,83.58,11900.0,59.5796,59.6508,59.5369,59.544,11900.0
2014-04-28 10:25:00,83.57,83.67,83.38,83.43,18400.0,59.5369,59.6081,59.4015,59.4371,18400.0
2014-04-28 10:30:00,83.45,83.67,83.45,83.62,22800.0,59.4514,59.6081,59.4514,59.5725,22800.0
2014-04-28 10:35:00,83.61,83.66,83.49,83.57,11000.0,59.5653,59.601,59.4799,59.5369,11000.0
2014-04-28 10:40:00,83.58,83.63,83.53,83.61,11100.0,59.544,59.5796,59.5084,59.5653,11100.0
2014-04-28 10:45:00,83.61,83.61,83.44,83.45,14300.0,59.5653,59.5653,59.4442,59.4514,14300.0
2014-04-28 10:50:00,83.42,83.48,83.28,83.28,7500.0,59.43,59.4727,59.3302,59.3302,7500.0
2014-04-28 10:55:00,83.28,83.42,83.28,83.36,7300.0,59.3302,59.43,59.3302,59.3872,7300.0
2014-04-28 11:00:00,83.35,83.49,83.35,83.46,7300.0,59.3801,59.4799,59.3801,59.4585,7300.0
2014-04-28 11:05:00,83.5,83.52,83.33,83.34,12500.0,59.487,59.5012,59.3659,59.373,12500.0
2014-04-28 11:10:00,83.33,83.33,83.13,83.16,13600.0,59.3659,59.3659,59.2234,59.2448,13600.0
2014-04-28 11:15:00,83.16,83.18,83.11,83.18,17800.0,59.2448,59.259,59.2091,59.259,17800.0
2014-04-28 11:20:00,83.18,83.2,82.93,82.94,22100.0,59.259,59.2733,59.0809,59.088,22100.0
2014-04-28 11:25:00,82.93,83.05,82.88,83.02,33000.0,59.0809,59.1664,59.0453,59.145,33000.0
2014-04-28 11:30:00,83.01,83.14,83.0,83.12,15800.0,59.1379,59.2305,59.1308,59.2163,15800.0
2014-04-28 11:35:00,83.15,83.25,83.11,83.2,11300.0,59.2376,59.3089,59.2091,59.2733,11300.0
2014-04-28 11:40:00,83.2,83.2,83.01,83.04,14300.0,59.2733,59.2733,59.1379,59.1593,14300.0
2014-04-28 11:45:00,83.04,83.13,83.04,83.13,8500.0,59.1593,59.2234,59.1593,59.2234,8500.0
2014-04-28 11:50:00,83.13,83.19,82.95,82.97,28800.0,59.2234,59.2661,59.0952,59.1094,28800.0
2014-04-28 11:55:00,82.96,82.96,82.75,82.8,63400.0,59.1023,59.1023,58.9527,58.9883,63400.0
2014-04-28 12:00:00,82.8,82.83,82.72,82.8,8400.0,58.9883,59.0097,58.9313,58.9883,8400.0
2014-04-28 12:05:00,82.79,82.82,82.68,82.7,16400.0,58.9812,59.0025,58.9028,58.917,16400.0
2014-04-28 12:10:00,82.71,83.0,82.71,82.96,24600.0,58.9242,59.1308,58.9242,59.1023,24600.0
2014-04-28 12:15:00,82.95,82.96,82.88,82.9,19400.0,59.0952,59.1023,59.0453,59.0595,19400.0
2014-04-28 12:20:00,82.91,82.91,82.81,82.86,13700.0,59.0667,59.0667,58.9954,59.031,13700.0
2014-04-28 12:25:00,82.86,82.9,82.8,82.85,19600.0,59.031,59.0595,58.9883,59.0239,19600.0
2014-04-28 12:30:00,82.85,82.92,82.81,82.89,19300.0,59.0239,59.0738,58.9954,59.0524,19300.0
2014-04-28 12:35:00,82.88,82.89,82.85,82.86,11700.0,59.0453,59.0524,59.0239,59.031,11700.0
2014-04-28 12:40:00,82.87,82.89,82.83,82.84,9200.0,59.0382,59.0524,59.0097,59.0168,9200.0
2014-04-28 12:45:00,82.88,82.9,82.84,82.89,24100.0,59.0453,59.0595,59.0168,59.0524,24100.0
2014-04-28 12:50:00,82.88,82.88,82.83,82.86,18200.0,59.0453,59.0453,59.0097,59.031,18200.0
2014-04-28 12:55:00,82.85,82.85,82.78,82.78,29700.0,59.0239,59.0239,58.974,58.974,29700.0
2014-04-28 13:00:00,82.78,82.79,82.74,82.74,18500.0,58.974,58.9812,58.9455,58.9455,18500.0
2014-04-28 13:05:00,82.76,82.76,82.68,82.68,18600.0,58.9598,58.9598,58.9028,58.9028,18600.0
2014-04-28 13:10:00,82.68,82.73,82.64,82.64,23100.0,58.9028,58.9384,58.8743,58.8743,23100.0
2014-04-28 13:15:00,82.64,82.65,82.58,82.61,12900.0,58.8743,58.8814,58.8316,58.8529,12900.0
2014-04-28 13:20:00,82.6,82.63,82.54,82.6,31900.0,58.8458,58.8672,58.8031,58.8458,31900.0
2014-04-28 13:25:00,82.59,82.66,82.58,82.63,28500.0,58.8387,58.8885,58.8316,58.8672,28500.0
2014-04-28 13:30:00,82.65,82.74,82.57,82.57,30300.0,58.8814,58.9455,58.8244,58.8244,30300.0
2014-04-28 13:35:00,82.57,82.72,82.57,82.66,20600.0,58.8244,58.9313,58.8244,58.8885,20600.0
2014-04-28 13:40:00,82.69,82.7,82.63,82.64,20100.0,58.9099,58.917,58.8672,58.8743,20100.0
2014-04-28 13:45:00,82.64,82.71,82.63,82.7,7700.0,58.8743,58.9242,58.8672,58.917,7700.0
2014-04-28 13:50:00,82.72,82.88,82.72,82.74,12900.0,58.9313,59.0453,58.9313,58.9455,12900.0
2014-04-28 13:55:00,82.74,82.8,82.63,82.7,7300.0,58.9455,58.9883,58.8672,58.917,7300.0
2014-04-28 14:00:00,82.69,82.7,82.58,82.64,10400.0,58.9099,58.917,58.8316,58.8743,10400.0
2014-04-28 14:05:00,82.62,82.71,82.55,82.69,14700.0,58.8601,58.9242,58.8102,58.9099,14700.0
2014-04-28 14:10:00,82.7,82.83,82.7,82.8,12800.0,58.917,59.0097,58.917,58.9883,12800.0
2014-04-28 14:15:00,82.78,82.83,82.75,82.83,21700.0,58.974,59.0097,58.9527,59.0097,21700.0
2014-04-28 14:20:00,82.81,82.85,82.73,82.85,11100.0,58.9954,59.0239,58.9384,59.0239,11100.0
2014-04-28 14:25:00,82.86,82.88,82.78,82.87,16500.0,59.031,59.0453,58.974,59.0382,16500.0
2014-04-28 14:30:00,82.87,82.93,82.79,82.8,15000.0,59.0382,59.0809,58.9812,58.9883,15000.0
2014-04-28 14:35:00,82.79,82.88,82.77,82.88,8300.0,58.9812,59.0453,58.9669,59.0453,8300.0
2014-04-28 14:40:00,82.87,82.87,82.77,82.81,7700.0,59.0382,59.0382,58.9669,58.9954,7700.0
2014-04-28 14:45:00,82.82,83.02,82.81,82.99,27400.0,59.0025,59.145,58.9954,59.1236,27400.0
2014-04-28 14:50:00,83.0,83.07,82.99,83.01,12400.0,59.1308,59.1806,59.1236,59.1379,12400.0
2014-04-28 14:55:00,83.01,83.03,82.95,82.97,13600.0,59.1379,59.1521,59.0952,59.1094,13600.0
2014-04-28 15:00:00,82.98,82.99,82.9,82.97,45000.0,59.1165,59.1236,59.0595,59.1094,45000.0
2014-04-28 15:05:00,82.97,82.98,82.92,82.95,84200.0,59.1094,59.1165,59.0738,59.0952,84200.0
2014-04-28 15:10:00,82.94,82.98,82.93,82.95,44200.0,59.088,59.1165,59.0809,59.0952,44200.0
2014-04-28 15:15:00,82.94,82.99,82.92,82.98,33200.0,59.088,59.1236,59.0738,59.1165,33200.0
2014-04-28 15:20:00,82.97,83.04,82.93,82.97,85100.0,59.1094,59.1593,59.0809,59.1094,85100.0
2014-04-28 15:25:00,82.97,83.09,82.97,83.06,38300.0,59.1094,59.1949,59.1094,59.1735,38300.0
2014-04-28 15:30:00,83.08,83.2,83.07,83.07,41400.0,59.1878,59.2733,59.1806,59.1806,41400.0
2014-04-28 15:35:00,83.07,83.12,83.01,83.03,49500.0,59.1806,59.2163,59.1379,59.1521,49500.0
2014-04-28 15:40:00,83.05,83.09,83.03,83.07,46700.0,59.1664,59.1949,59.1521,59.1806,46700.0
2014-04-28 15:45:00,83.07,83.08,83.0,83.05,45500.0,59.1806,59.1878,59.1308,59.1664,45500.0
2014-04-28 15:50:00,83.04,83.1,83.04,83.06,61700.0,59.1593,59.202,59.1593,59.1735,61700.0
2014-04-28 15:55:00,83.06,83.06,82.94,82.95,141800.0,59.1735,59.1735,59.088,59.0952,141800.0
2014-04-29 09:30:00,83.54,83.89,83.3,83.66,34400.0,59.5155,59.7648,59.3445,59.601,34400.0
2014-04-29 09:35:00,83.61,83.89,83.49,83.89,26700.0,59.5653,59.7648,59.4799,59.7648,26700.0
2014-04-29 09:40:00,83.89,84.02,83.7,83.77,16100.0,59.7648,59.8574,59.6295,59.6793,16100.0
2014-04-29 09:45:00,83.77,83.83,83.69,83.8,22000.0,59.6793,59.7221,59.6223,59.7007,22000.0
2014-04-29 09:50:00,83.8,83.94,83.73,83.82,37300.0,59.7007,59.8004,59.6508,59.715,37300.0
2014-04-29 09:55:00,83.82,83.9,83.69,83.71,14500.0,59.715,59.7719,59.6223,59.6366,14500.0
2014-04-29 10:00:00,83.73,83.93,83.71,83.8,13300.0,59.6508,59.7933,59.6366,59.7007,13300.0
2014-04-29 10:05:00,83.77,83.95,83.74,83.86,15300.0,59.6793,59.8076,59.658,59.7435,15300.0
2014-04-29 10:10:00,83.79,83.79,83.63,83.64,9800.0,59.6936,59.6936,59.5796,59.5867,9800.0
2014-04-29 10:15:00,83.64,83.64,83.5,83.54,22400.0,59.5867,59.5867,59.487,59.5155,22400.0
2014-04-29 10:20:00,83.54,83.59,83.44,83.44,26500.0,59.5155,59.5511,59.4442,59.4442,26500.0
2014-04-29 10:25:00,83.45,83.6,83.43,83.52,70600.0,59.4514,59.5582,59.4371,59.5012,70600.0
2014-04-29 10:30:00,83.51,83.59,83.5,83.52,12800.0,59.4941,59.5511,59.487,59.5012,12800.0
2014-04-29 10:35:00,83.51,83.65,83.51,83.55,37600.0,59.4941,59.5938,59.4941,59.5226,37600.0
2014-04-29 10:40:00,83.54,83.6,83.45,83.56,13700.0,59.5155,59.5582,59.4514,59.5297,13700.0
2014-04-29 10:45:00,83.56,83.67,83.56,83.62,18200.0,59.5297,59.6081,59.5297,59.5725,18200.0
2014-04-29 10:50:00,83.63,83.7,83.55,83.55,12600.0,59.5796,59.6295,59.5226,59.5226,12600.0
2014-04-29 10:55:00,83.55,83.6,83.43,83.5,15400.0,59.5226,59.5582,59.4371,59.487,15400.0
2014-04-29 11:00:00,83.51,83.55,83.47,83.54,25300.0,59.4941,59.5226,59.4656,59.5155,25300.0
2014-04-29 11:05:00,83.52,83.52,83.44,83.47,13400.0,59.5012,59.5012,59.4442,59.4656,13400.0
2014-04-29 11:10:00,83.46,83.53,83.38,83.38,20600.0,59.4585,59.5084,59.4015,59.4015,20600.0
2014-04-29 11:15:00,83.38,83.38,83.25,83.33,10800.0,59.4015,59.4015,59.3089,59.3659,10800.0
2014-04-29 11:20:00,83.33,83.38,83.24,83.27,14500.0,59.3659,59.4015,59.3018,59.3231,14500.0
2014-04-29 11:25:00,83.26,83.42,83.26,83.38,9900.0,59.316,59.43,59.316,59.4015,9900.0
2014-04-29 11:30:00,83.38,83.45,83.37,83.38,32300.0,59.4015,59.4514,59.3944,59.4015,32300.0
2014-04-29 11:35:00,83.38,83.55,83.31,83.51,11600.0,59.4015,59.5226,59.3516,59.4941,11600.0
2014-04-29 11:40:00,83.51,83.53,83.47,83.52,6600.0,59.4941,59.5084,59.4656,59.5012,6600.0
2014-04-29 11:45:00,83.51,83.57,83.44,83.54,7400.0,59.4941,59.5369,59.4442,59.5155,7400.0
2014-04-29 11:50:00,83.51,83.51,83.34,83.45,8100.0,59.4941,59.4941,59.373,59.4514,8100.0
2014-04-29 11:55:00,83.46,83.5,83.45,83.5,8100.0,59.4585,59.487,59.4514,59.487,8100.0
2014-04-29 12:00:00,83.5,83.5,83.37,83.37,5800.0,59.487,59.487,59.3944,59.3944,5800.0
2014-04-29 12:05:00,83.37,83.37,83.33,83.34,5600.0,59.3944,59.3944,59.3659,59.373,5600.0
2014-04-29 12:10:00,83.35,83.39,83.34,83.36,5900.0,59.3801,59.4086,59.373,59.3872,5900.0
2014-04-29 12:15:00,83.35,83.35,83.25,83.31,10800.0,59.3801,59.3801,59.3089,59.3516,10800.0
2014-04-29 12:20:00,83.33,83.41,83.29,83.34,14400.0,59.3659,59.4229,59.3374,59.373,14400.0
2014-04-29 12:25:00,83.32,83.37,83.26,83.37,7800.0,59.3587,59.3944,59.316,59.3944,7800.0
2014-04-29 12:30:00,83.36,83.38,83.29,83.34,7100.0,59.3872,59.4015,59.3374,59.373,7100.0
2014-04-29 12:35:00,83.35,83.46,83.34,83.42,8400.0,59.3801,59.4585,59.373,59.43,8400.0
2014-04-29 12:40:00,83.43,83.44,83.42,83.44,4300.0,59.4371,59.4442,59.43,59.4442,4300.0
2014-04-29 12:45:00,83.43,83.49,83.41,83.45,6800.0,59.4371,59.4799,59.4229,59.4514,6800.0
2014-04-29 12:50:00,83.47,83.51,83.44,83.44,5000.0,59.4656,59.4941,59.4442,59.4442,5000.0
2014-04-29 12:55:00,83.44,83.56,83.44,83.54,12700.0,59.4442,59.5297,59.4442,59.5155,12700.0
2014-04-29 13:00:00,83.53,83.58,83.53,83.58,4600.0,59.5084,59.544,59.5084,59.544,4600.0
2014-04-29 13:05:00,83.58,83.58,83.5,83.51,5400.0,59.544,59.544,59.487,59.4941,5400.0
2014-04-29 13:10:00,83.53,83.6,83.51,83.53,5200.0,59.5084,59.5582,59.4941,59.5084,5200.0
2014-04-29 13:15:00,83.52,83.54,83.43,83.5,11700.0,59.5012,59.5155,59.4371,59.487,11700.0
2014-04-29 13:20:00,83.5,83.54,83.47,83.47,6800.0,59.487,59.5155,59.4656,59.4656,6800.0
2014-04-29 13:25:00,83.48,83.52,83.47,83.5,9300.0,59.4727,59.5012,59.4656,59.487,9300.0
2014-04-29 13:30:00,83.49,83.52,83.46,83.51,5300.0,59.4799,59.5012,59.4585,59.4941,5300.0
2014-04-29 13:35:00,83.48,83.54,83.48,83.53,4900.0,59.4727,59.5155,59.4727,59.5084,4900.0
2014-04-29 13:40:00,83.55,83.57,83.44,83.46,21000.0,59.5226,59.5369,59.4442,59.4585,21000.0
2014-04-29 13:45:00,83.47,83.47,83.42,83.47,15200.0,59.4656,59.4656,59.43,59.4656,15200.0
2014-04-29 13:50:00,83.48,83.51,83.45,83.5,7300.0,59.4727,59.4941,59.4514,59.487,7300.0
2014-04-29 13:55:00,83.51,83.6,83.5,83.57,5800.0,59.4941,59.5582,59.487,59.5369,5800.0
2014-04-29 14:00:00,83.57,83.59,83.51,83.57,9000.0,59.5369,59.5511,59.4941,59.5369,9000.0
2014-04-29 14:05:00,83.57,83.58,83.51,83.52,7000.0,59.5369,59.544,59.4941,59.5012,7000.0
2014-04-29 14:10:00,83.54,83.56,83.53,83.56,4900.0,59.5155,59.5297,59.5084,59.5297,4900.0
2014-04-29 14:15:00,83.55,83.55,83.5,83.52,5600.0,59.5226,59.5226,59.487,59.5012,5600.0
2014-04-29 14:20:00,83.51,83.56,83.51,83.55,7400.0,59.4941,59.5297,59.4941,59.5226,7400.0
2014-04-29 14:25:00,83.55,83.59,83.44,83.45,16000.0,59.5226,59.5511,59.4442,59.4514,16000.0
2014-04-29 14:30:00,83.46,83.51,83.45,83.49,24000.0,59.4585,59.4941,59.4514,59.4799,24000.0
2014-04-29 14:35:00,83.5,83.5,83.41,83.42,6500.0,59.487,59.487,59.4229,59.43,6500.0
2014-04-29 14:40:00,83.43,83.47,83.42,83.45,6900.0,59.4371,59.4656,59.43,59.4514,6900.0
2014-04-29 14:45:00,83.45,83.52,83.42,83.48,47900.0,59.4514,59.5012,59.43,59.4727,47900.0
2014-04-29 14:50:00,83.48,83.53,83.46,83.52,10900.0,59.4727,59.5084,59.4585,59.5012,10900.0
2014-04-29 14:55:00,83.52,83.54,83.5,83.54,9100.0,59.5012,59.5155,59.487,59.5155,9100.0
2014-04-29 15:00:00,83.53,83.53,83.48,83.49,11900.0,59.5084,59.5084,59.4727,59.4799,11900.0
2014-04-29 15:05:00,83.5,83.57,83.5,83.56,10000.0,59.487,59.5369,59.487,59.5297,10000.0
2014-04-29 15:10:00,83.56,83.56,83.49,83.49,11800.0,59.5297,59.5297,59.4799,59.4799,11800.0
2014-04-29 15:15:00,83.48,83.5,83.46,83.49,17400.0,59.4727,59.487,59.4585,59.4799,17400.0
2014-04-29 15:20:00,83.49,83.51,83.45,83.46,12900.0,59.4799,59.4941,59.4514,59.4585,12900.0
2014-04-29 15:25:00,83.46,83.49,83.45,83.48,21900.0,59.4585,59.4799,59.4514,59.4727,21900.0
2014-04-29 15:30:00,83.48,83.48,83.45,83.48,10400.0,59.4727,59.4727,59.4514,59.4727,10400.0
2014-04-29 15:35:00,83.48,83.48,83.39,83.46,35000.0,59.4727,59.4727,59.4086,59.4585,35000.0
2014-04-29 15:40:00,83.45,83.47,83.39,83.39,25700.0,59.4514,59.4656,59.4086,59.4086,25700.0
2014-04-29 15:45:00,83.39,83.46,83.39,83.45,46300.0,59.4086,59.4585,59.4086,59.4514,46300.0
2014-04-29 15:50:00,83.47,83.48,83.39,83.39,53200.0,59.4656,59.4727,59.4086,59.4086,53200.0
2014-04-29 15:55:00,83.39,83.45,83.37,83.42,134100.0,59.4086,59.4514,59.3944,59.43,134100.0
2014-04-30 09:30:00,83.52,83.72,83.4,83.62,47200.0,59.5012,59.6437,59.4157,59.5725,47200.0
2014-04-30 09:35:00,83.68,83.74,83.54,83.7,34700.0,59.6152,59.658,59.5155,59.6295,34700.0
2014-04-30 09:40:00,83.67,83.71,83.49,83.55,39800.0,59.6081,59.6366,59.4799,59.5226,39800.0
2014-04-30 09:45:00,83.57,83.69,83.56,83.57,24100.0,59.5369,59.6223,59.5297,59.5369,24100.0
2014-04-30 09:50:00,83.57,83.69,83.55,83.59,15600.0,59.5369,59.6223,59.5226,59.5511,15600.0
2014-04-30 09:55:00,83.59,83.61,83.48,83.49,24400.0,59.5511,59.5653,59.4727,59.4799,24400.0
2014-04-30 10:00:00,83.49,83.57,83.45,83.49,70100.0,59.4799,59.5369,59.4514,59.4799,70100.0
2014-04-30 10:05:00,83.49,83.66,83.47,83.66,22900.0,59.4799,59.601,59.4656,59.601,22900.0
2014-04-30 10:10:00,83.66,83.84,83.66,83.84,18200.0,59.601,59.7292,59.601,59.7292,18200.0
2014-04-30 10:15:00,83.83,83.92,83.71,83.89,19500.0,59.7221,59.7862,59.6366,59.7648,19500.0
2014-04-30 10:20:00,83.89,83.97,83.83,83.95,17900.0,59.7648,59.8218,59.7221,59.8076,17900.0
2014-04-30 10:25:00,83.95,83.99,83.91,83.95,21200.0,59.8076,59.8361,59.7791,59.8076,21200.0
2014-04-30 10:30:00,83.96,84.0,83.93,83.95,21600.0,59.8147,59.8432,59.7933,59.8076,21600.0
2014-04-30 10:35:00,83.96,84.0,83.94,83.95,18300.0,59.8147,59.8432,59.8004,59.8076,18300.0
2014-04-30 10:40:00,83.96,84.03,83.93,84.01,76000.0,59.8147,59.8646,59.7933,59.8503,76000.0
2014-04-30 10:45:00,84.01,84.08,83.95,84.06,26200.0,59.8503,59.9002,59.8076,59.8859,26200.0
2014-04-30 10:50:00,84.06,84.23,84.05,84.16,35600.0,59.8859,60.007,59.8788,59.9572,35600.0
2014-04-30 10:55:00,84.16,84.18,84.04,84.04,16300.0,59.9572,59.9714,59.8717,59.8717,16300.0
2014-04-30 11:00:00,84.05,84.06,83.93,84.02,27400.0,59.8788,59.8859,59.7933,59.8574,27400.0
2014-04-30 11:05:00,84.01,84.01,83.93,83.97,23100.0,59.8503,59.8503,59.7933,59.8218,23100.0
2014-04-30 11:10:00,83.97,83.99,83.94,83.95,32200.0,59.8218,59.8361,59.8004,59.8076,32200.0
2014-04-30 11:15:00,83.95,83.98,83.94,83.97,30900.0,59.8076,59.8289,59.8004,59.8218,30900.0
2014-04-30 11:20:00,83.96,83.98,83.94,83.98,23000.0,59.8147,59.8289,59.8004,59.8289,23000.0
2014-04-30 11:25:00,83.96,84.0,83.93,83.98,17100.0,59.8147,59.8432,59.7933,59.8289,17100.0
2014-04-30 11:30:00,83.96,84.02,83.94,84.0,18200.0,59.8147,59.8574,59.8004,59.8432,18200.0
2014-04-30 11:35:00,84.02,84.05,83.98,84.01,19500.0,59.8574,59.8788,59.8289,59.8503,19500.0
2014-04-30 11:40:00,84.03,84.04,84.0,84.04,9400.0,59.8646,59.8717,59.8432,59.8717,9400.0
2014-04-30 11:45:00,84.04,84.06,83.95,83.95,9800.0,59.8717,59.8859,59.8076,59.8076,9800.0
2014-04-30 11:50:00,83.95,83.96,83.92,83.95,11700.0,59.8076,59.8147,59.7862,59.8076,11700.0
2014-04-30 11:55:00,83.95,83.96,83.83,83.86,11400.0,59.8076,59.8147,59.7221,59.7435,11400.0
2014-04-30 12:00:00,83.89,83.89,83.84,83.88,6800.0,59.7648,59.7648,59.7292,59.7577,6800.0
2014-04-30 12:05:00,83.89,83.94,83.89,83.94,14500.0,59.7648,59.8004,59.7648,59.8004,14500.0
2014-04-30 12:10:00,83.95,84.07,83.95,84.06,13700.0,59.8076,59.8931,59.8076,59.8859,13700.0
2014-04-30 12:15:00,84.03,84.03,83.92,83.98,6800.0,59.8646,59.8646,59.7862,59.8289,6800.0
2014-04-30 12:20:00,83.97,84.01,83.89,83.9,9200.0,59.8218,59.8503,59.7648,59.7719,9200.0
2014-04-30 12:25:00,83.9,83.92,83.86,83.89,12000.0,59.7719,59.7862,59.7435,59.7648,12000.0
2014-04-30 12:30:00,83.89,83.89,83.84,83.87,8200.0,59.7648,59.7648,59.7292,59.7506,8200.0
2014-04-30 12:35:00,83.88,83.9,83.84,83.89,8200.0,59.7577,59.7719,59.7292,59.7648,8200.0
2014-04-30 12:40:00,83.89,83.92,83.85,83.86,7200.0,59.7648,59.7862,59.7363,59.7435,7200.0
2014-04-30 12:45:00,83.86,83.9,83.86,83.87,6500.0,59.7435,59.7719,59.7435,59.7506,6500.0
2014-04-30 12:50:00,83.87,83.92,83.84,83.91,15500.0,59.7506,59.7862,59.7292,59.7791,15500.0
2014-04-30 12:55:00,83.91,83.96,83.91,83.95,6200.0,59.7791,59.8147,59.7791,59.8076,6200.0
2014-04-30 13:00:00,83.96,83.99,83.94,83.94,10500.0,59.8147,59.8361,59.8004,59.8004,10500.0
2014-04-30 13:05:00,83.95,84.08,83.95,84.08,6400.0,59.8076,59.9002,59.8076,59.9002,6400.0
2014-04-30 13:10:00,84.09,84.1,84.05,84.05,7900.0,59.9073,59.9144,59.8788,59.8788,7900.0
2014-04-30 13:15:00,84.05,84.1,84.04,84.04,25600.0,59.8788,59.9144,59.8717,59.8717,25600.0
2014-04-30 13:20:00,84.03,84.03,83.96,84.02,8600.0,59.8646,59.8646,59.8147,59.8574,8600.0
2014-04-30 13:25:00,84.02,84.02,83.96,83.97,8500.0,59.8574,59.8574,59.8147,59.8218,8500.0
2014-04-30 13:30:00,83.96,83.96,83.87,83.91,14600.0,59.8147,59.8147,59.7506,59.7791,14600.0
2014-04-30 13:35:00,83.91,83.98,83.91,83.96,8600.0,59.7791,59.8289,59.7791,59.8147,8600.0
2014-04-30 13:40:00,83.97,83.97,83.88,83.93,14200.0,59.8218,59.8218,59.7577,59.7933,14200.0
2014-04-30 13:45:00,83.93,83.93,83.86,83.86,11000.0,59.7933,59.7933,59.7435,59.7435,11000.0
2014-04-30 13:50:00,83.86,83.9,83.86,83.89,9800.0,59.7435,59.7719,59.7435,59.7648,9800.0
2014-04-30 13:55:00,83.9,83.9,83.88,83.9,22000.0,59.7719,59.7719,59.7577,59.7719,22000.0
2014-04-30 14:00:00,83.87,84.06,83.75,83.98,41900.0,59.7506,59.8859,59.6651,59.8289,41900.0
2014-04-30 14:05:00,83.96,84.0,83.77,83.9,20300.0,59.8147,59.8432,59.6793,59.7719,20300.0
2014-04-30 14:10:00,83.88,83.93,83.7,83.8,21800.0,59.7577,59.7933,59.6295,59.7007,21800.0
2014-04-30 14:15:00,83.8,83.94,83.75,83.91,22800.0,59.7007,59.8004,59.6651,59.7791,22800.0
2014-04-30 14:20:00,83.9,83.98,83.86,83.98,22200.0,59.7719,59.8289,59.7435,59.8289,22200.0
2014-04-30 14:25:00,83.96,83.98,83.86,83.98,14700.0,59.8147,59.8289,59.7435,59.8289,14700.0
2014-04-30 14:30:00,83.97,84.08,83.97,84.02,19100.0,59.8218,59.9002,59.8218,59.8574,19100.0
2014-04-30 14:35:00,84.04,84.1,83.96,83.96,10300.0,59.8717,59.9144,59.8147,59.8147,10300.0
2014-04-30 14:40:00,83.97,84.07,83.97,84.03,11000.0,59.8218,59.8931,59.8218,59.8646,11000.0
2014-04-30 14:45:00,84.03,84.2,84.03,84.16,12500.0,59.8646,59.9857,59.8646,59.9572,12500.0
2014-04-30 14:50:00,84.18,84.21,84.16,84.2,12300.0,59.9714,59.9928,59.9572,59.9857,12300.0
2014-04-30 14:55:00,84.2,84.2,84.04,84.06,21400.0,59.9857,59.9857,59.8717,59.8859,21400.0
2014-04-30 15:00:00,84.08,84.09,83.94,84.01,14300.0,59.9002,59.9073,59.8004,59.8503,14300.0
2014-04-30 15:05:00,84.0,84.01,83.9,83.92,14800.0,59.8432,59.8503,59.7719,59.7862,14800.0
2014-04-30 15:10:00,83.92,83.97,83.9,83.96,16700.0,59.7862,59.8218,59.7719,59.8147,16700.0
2014-04-30 15:15:00,83.95,83.95,83.79,83.86,28400.0,59.8076,59.8076,59.6936,59.7435,28400.0
2014-04-30 15:20:00,83.86,83.87,83.81,83.84,31600.0,59.7435,59.7506,59.7078,59.7292,31600.0
2014-04-30 15:25:00,83.83,84.12,83.83,84.12,34700.0,59.7221,59.9287,59.7221,59.9287,34700.0
2014-04-30 15:30:00,84.12,84.21,84.1,84.21,27600.0,59.9287,59.9928,59.9144,59.9928,27600.0
2014-04-30 15:35:00,84.21,84.21,84.01,84.01,46400.0,59.9928,59.9928,59.8503,59.8503,46400.0
2014-04-30 15:40:00,84.02,84.13,83.99,84.13,40600.0,59.8574,59.9358,59.8361,59.9358,40600.0
2014-04-30 15:45:00,84.14,84.14,83.85,83.95,73000.0,59.9429,59.9429,59.7363,59.8076,73000.0
2014-04-30 15:50:00,83.96,84.02,83.93,83.97,47200.0,59.8147,59.8574,59.7933,59.8218,47200.0
2014-04-30 15:55:00,83.98,84.05,83.95,84.02,108600.0,59.8289,59.8788,59.8076,59.8574,108600.0
2014-05-01 09:30:00,83.96,84.36,83.96,84.16,36000.0,59.8147,60.0997,59.8147,59.9572,36000.0
2014-05-01 09:35:00,84.16,84.16,83.95,84.01,15700.0,59.9572,59.9572,59.8076,59.8503,15700.0
2014-05-01 09:40:00,84.08,84.23,84.0,84.23,10000.0,59.9002,60.007,59.8432,60.007,10000.0
2014-05-01 09:45:00,84.28,84.3,84.13,84.13,11400.0,60.0427,60.0569,59.9358,59.9358,11400.0
2014-05-01 09:50:00,84.12,84.16,83.94,84.03,26500.0,59.9287,59.9572,59.8004,59.8646,26500.0
2014-05-01 09:55:00,84.03,84.16,83.87,83.9,35300.0,59.8646,59.9572,59.7506,59.7719,35300.0
2014-05-01 10:00:00,83.94,84.01,83.73,83.86,92900.0,59.8004,59.8503,59.6508,59.7435,92900.0
2014-05-01 10:05:00,83.83,83.88,83.67,83.75,105300.0,59.7221,59.7577,59.6081,59.6651,105300.0
2014-05-01 10:10:00,83.73,83.82,83.59,83.59,17800.0,59.6508,59.715,59.5511,59.5511,17800.0
2014-05-01 10:15:00,83.59,83.66,83.44,83.51,16100.0,59.5511,59.601,59.4442,59.4941,16100.0
2014-05-01 10:20:00,83.5,83.54,83.45,83.45,14900.0,59.487,59.5155,59.4514,59.4514,14900.0
2014-05-01 10:25:00,83.47,83.66,83.46,83.61,19500.0,59.4656,59.601,59.4585,59.5653,19500.0
2014-05-01 10:30:00,83.59,83.79,83.59,83.79,15000.0,59.5511,59.6936,59.5511,59.6936,15000.0
2014-05-01 10:35:00,83.77,83.83,83.71,83.81,14300.0,59.6793,59.7221,59.6366,59.7078,14300.0
2014-05-01 10:40:00,83.8,83.86,83.71,83.72,26700.0,59.7007,59.7435,59.6366,59.6437,26700.0
2014-05-01 10:45:00,83.72,83.78,83.67,83.72,15000.0,59.6437,59.6865,59.6081,59.6437,15000.0
2014-05-01 10:50:00,83.72,83.93,83.7,83.91,20300.0,59.6437,59.7933,59.6295,59.7791,20300.0
2014-05-01 10:55:00,83.92,84.02,83.92,83.93,10600.0,59.7862,59.8574,59.7862,59.7933,10600.0
2014-05-01 11:00:00,83.89,83.92,83.84,83.91,5500.0,59.7648,59.7862,59.7292,59.7791,5500.0
2014-05-01 11:05:00,83.9,83.9,83.74,83.76,11500.0,59.7719,59.7719,59.658,59.6722,11500.0
2014-05-01 11:10:00,83.75,83.79,83.72,83.72,8800.0,59.6651,59.6936,59.6437,59.6437,8800.0
2014-05-01 11:15:00,83.75,83.8,83.74,83.8,6700.0,59.6651,59.7007,59.658,59.7007,6700.0
2014-05-01 11:20:00,83.8,83.81,83.68,83.8,7200.0,59.7007,59.7078,59.6152,59.7007,7200.0
2014-05-01 11:25:00,83.81,83.95,83.8,83.91,13000.0,59.7078,59.8076,59.7007,59.7791,13000.0
2014-05-01 11:30:00,83.91,84.06,83.91,84.03,18600.0,59.7791,59.8859,59.7791,59.8646,18600.0
2014-05-01 11:35:00,84.03,84.08,84.0,84.04,12900.0,59.8646,59.9002,59.8432,59.8717,12900.0
2014-05-01 11:40:00,84.05,84.17,84.05,84.08,13300.0,59.8788,59.9643,59.8788,59.9002,13300.0
2014-05-01 11:45:00,84.08,84.11,84.04,84.11,12300.0,59.9002,59.9216,59.8717,59.9216,12300.0
2014-05-01 11:50:00,84.11,84.15,84.08,84.08,16600.0,59.9216,59.9501,59.9002,59.9002,16600.0
2014-05-01 11:55:00,84.06,84.18,84.06,84.06,13600.0,59.8859,59.9714,59.8859,59.8859,13600.0
2014-05-01 12:00:00,84.04,84.17,84.03,84.16,14000.0,59.8717,59.9643,59.8646,59.9572,14000.0
2014-05-01 12:05:00,84.16,84.18,84.08,84.17,10100.0,59.9572,59.9714,59.9002,59.9643,10100.0
2014-05-01 12:10:00,84.18,84.2,84.06,84.2,16600.0,59.9714,59.9857,59.8859,59.9857,16600.0
2014-05-01 12:15:00,84.17,84.17,84.05,84.07,10700.0,59.9643,59.9643,59.8788,59.8931,10700.0
2014-05-01 12:20:00,84.05,84.18,84.02,84.17,15400.0,59.8788,59.9714,59.8574,59.9643,15400.0
2014-05-01 12:25:00,84.17,84.2,84.12,84.19,17800.0,59.9643,59.9857,59.9287,59.9785,17800.0
2014-05-01 12:30:00,84.19,84.19,84.09,84.15,11100.0,59.9785,59.9785,59.9073,59.9501,11100.0
2014-05-01 12:35:00,84.16,84.17,84.11,84.11,8200.0,59.9572,59.9643,59.9216,59.9216,8200.0
2014-05-01 12:40:00,84.09,84.14,84.08,84.14,8500.0,59.9073,59.9429,59.9002,59.9429,8500.0
2014-05-01 12:45:00,84.14,84.14,84.06,84.1,24900.0,59.9429,59.9429,59.8859,59.9144,24900.0
2014-05-01 12:50:00,84.12,84.14,84.05,84.08,19200.0,59.9287,59.9429,59.8788,59.9002,19200.0
2014-05-01 12:55:00,84.06,84.09,84.0,84.06,8600.0,59.8859,59.9073,59.8432,59.8859,8600.0
2014-05-01 13:00:00,84.06,84.09,84.04,84.05,10100.0,59.8859,59.9073,59.8717,59.8788,10100.0
2014-05-01 13:05:00,84.05,84.07,84.01,84.05,11100.0,59.8788,59.8931,59.8503,59.8788,11100.0
2014-05-01 13:10:00,84.05,84.05,83.94,83.96,19900.0,59.8788,59.8788,59.8004,59.8147,19900.0
2014-05-01 13:15:00,83.98,84.01,83.94,83.95,9700.0,59.8289,59.8503,59.8004,59.8076,9700.0
2014-05-01 13:20:00,83.93,83.96,83.86,83.93,21400.0,59.7933,59.8147,59.7435,59.7933,21400.0
2014-05-01 13:25:00,83.92,83.95,83.87,83.9,32400.0,59.7862,59.8076,59.7506,59.7719,32400.0
2014-05-01 13:30:00,83.89,83.9,83.74,83.84,21500.0,59.7648,59.7719,59.658,59.7292,21500.0
2014-05-01 13:35:00,83.81,83.89,83.77,83.89,13900.0,59.7078,59.7648,59.6793,59.7648,13900.0
2014-05-01 13:40:00,83.88,83.89,83.73,83.75,13000.0,59.7577,59.7648,59.6508,59.6651,13000.0
2014-05-01 13:45:00,83.74,83.8,83.64,83.68,11300.0,59.658,59.7007,59.5867,59.6152,11300.0
2014-05-01 13:50:00,83.67,83.67,83.59,83.61,9700.0,59.6081,59.6081,59.5511,59.5653,9700.0
2014-05-01 13:55:00,83.59,83.63,83.5,83.53,23600.0,59.5511,59.5796,59.487,59.5084,23600.0
2014-05-01 14:00:00,83.52,83.63,83.52,83.63,6900.0,59.5012,59.5796,59.5012,59.5796,6900.0
2014-05-01 14:05:00,83.62,83.72,83.62,83.71,7300.0,59.5725,59.6437,59.5725,59.6366,7300.0
2014-05-01 14:10:00,83.72,83.74,83.57,83.58,5900.0,59.6437,59.658,59.5369,59.544,5900.0
2014-05-01 14:15:00,83.59,83.67,83.58,83.58,8300.0,59.5511,59.6081,59.544,59.544,8300.0
2014-05-01 14:20:00,83.59,83.65,83.55,83.64,7500.0,59.5511,59.5938,59.5226,59.5867,7500.0
2014-05-01 14:25:00,83.61,83.71,83.6,83.7,8500.0,59.5653,59.6366,59.5582,59.6295,8500.0
2014-05-01 14:30:00,83.7,83.72,83.58,83.58,10000.0,59.6295,59.6437,59.544,59.544,10000.0
2014-05-01 14:35:00,83.57,83.57,83.5,83.54,9600.0,59.5369,59.5369,59.487,59.5155,9600.0
2014-05-01 14:40:00,83.53,83.57,83.44,83.46,11600.0,59.5084,59.5369,59.4442,59.4585,11600.0
2014-05-01 14:45:00,83.46,83.52,83.37,83.48,12500.0,59.4585,59.5012,59.3944,59.4727,12500.0
2014-05-01 14:50:00,83.5,83.51,83.42,83.47,10900.0,59.487,59.4941,59.43,59.4656,10900.0
2014-05-01 14:55:00,83.43,83.47,83.37,83.45,13800.0,59.4371,59.4656,59.3944,59.4514,13800.0
2014-05-01 15:00:00,83.43,83.46,83.39,83.4,12500.0,59.4371,59.4585,59.4086,59.4157,12500.0
2014-05-01 15:05:00,83.4,83.49,83.37,83.43,12600.0,59.4157,59.4799,59.3944,59.4371,12600.0
2014-05-01 15:10:00,83.44,83.51,83.36,83.51,14800.0,59.4442,59.4941,59.3872,59.4941,14800.0
2014-05-01 15:15:00,83.52,83.58,83.49,83.49,17300.0,59.5012,59.544,59.4799,59.4799,17300.0
2014-05-01 15:20:00,83.52,83.53,83.49,83.51,15400.0,59.5012,59.5084,59.4799,59.4941,15400.0
2014-05-01 15:25:00,83.51,83.53,83.46,83.5,25900.0,59.4941,59.5084,59.4585,59.487,25900.0
2014-05-01 15:30:00,83.5,83.53,83.48,83.53,22400.0,59.487,59.5084,59.4727,59.5084,22400.0
2014-05-01 15:35:00,83.53,83.61,83.52,83.58,31400.0,59.5084,59.5653,59.5012,59.544,31400.0
2014-05-01 15:40:00,83.58,83.62,83.54,83.55,26900.0,59.544,59.5725,59.5155,59.5226,26900.0
2014-05-01 15:45:00,83.57,83.6,83.53,83.57,35300.0,59.5369,59.5582,59.5084,59.5369,35300.0
2014-05-01 15:50:00,83.57,83.71,83.57,83.7,41200.0,59.5369,59.6366,59.5369,59.6295,41200.0
2014-05-01 15:55:00,83.7,83.78,83.69,83.76,54400.0,59.6295,59.6865,59.6223,59.6722,54400.0
2014-05-02 09:30:00,84.07,84.29,83.8,84.14,107900.0,59.8931,60.0498,59.7007,59.9429,107900.0
2014-05-02 09:35:00,84.17,84.59,84.1,84.59,50000.0,59.9643,60.2635,59.9144,60.2635,50000.0
2014-05-02 09:40:00,84.59,84.77,84.46,84.69,128700.0,60.2635,60.3918,60.1709,60.3348,128700.0
2014-05-02 09:45:00,84.71,85.09,84.71,84.95,77200.0,60.349,60.6197,60.349,60.52,77200.0
2014-05-02 09:50:00,84.95,85.07,84.9,84.92,36200.0,60.52,60.6055,60.4844,60.4986,36200.0
2014-05-02 09:55:00,84.92,85.1,84.92,85.1,11700.0,60.4986,60.6269,60.4986,60.6269,11700.0
2014-05-02 10:00:00,85.07,85.11,85.0,85.04,23300.0,60.6055,60.634,60.5556,60.5841,23300.0
2014-05-02 10:05:00,85.04,85.21,85.04,85.17,18600.0,60.5841,60.7052,60.5841,60.6767,18600.0
2014-05-02 10:10:00,85.18,85.47,85.18,85.39,42900.0,60.6838,60.8904,60.6838,60.8335,42900.0
2014-05-02 10:15:00,85.39,85.6,85.38,85.58,71900.0,60.8335,60.9831,60.8263,60.9688,71900.0
2014-05-02 10:20:00,85.58,85.59,85.38,85.41,47900.0,60.9688,60.9759,60.8263,60.8477,47900.0
2014-05-02 10:25:00,85.4,85.46,85.33,85.42,18100.0,60.8406,60.8833,60.7907,60.8548,18100.0
2014-05-02 10:30:00,85.42,85.63,85.42,85.63,70600.0,60.8548,61.0044,60.8548,61.0044,70600.0
2014-05-02 10:35:00,85.63,85.88,85.62,85.8,105800.0,61.0044,61.1825,60.9973,61.1255,105800.0
2014-05-02 10:40:00,85.79,85.81,85.43,85.48,39400.0,61.1184,61.1327,60.8619,60.8976,39400.0
2014-05-02 10:45:00,85.46,85.51,85.09,85.11,88600.0,60.8833,60.9189,60.6197,60.634,88600.0
2014-05-02 10:50:00,85.09,85.25,85.0,85.23,44400.0,60.6197,60.7337,60.5556,60.7195,44400.0
2014-05-02 10:55:00,85.23,85.44,85.14,85.23,56400.0,60.7195,60.8691,60.6553,60.7195,56400.0
2014-05-02 11:00:00,85.17,85.38,85.14,85.35,44900.0,60.6767,60.8263,60.6553,60.805,44900.0
2014-05-02 11:05:00,85.39,85.39,85.31,85.36,24200.0,60.8335,60.8335,60.7765,60.8121,24200.0
2014-05-02 11:10:00,85.35,85.38,85.25,85.33,72700.0,60.805,60.8263,60.7337,60.7907,72700.0
2014-05-02 11:15:00,85.33,85.33,85.19,85.3,23400.0,60.7907,60.7907,60.691,60.7693,23400.0
2014-05-02 11:20:00,85.29,85.36,85.23,85.28,13200.0,60.7622,60.8121,60.7195,60.7551,13200.0
2014-05-02 11:25:00,85.25,85.25,85.13,85.14,22600.0,60.7337,60.7337,60.6482,60.6553,22600.0
2014-05-02 11:30:00,85.14,85.27,85.12,85.23,28000.0,60.6553,60.748,60.6411,60.7195,28000.0
2014-05-02 11:35:00,85.24,85.33,85.23,85.24,16700.0,60.7266,60.7907,60.7195,60.7266,16700.0
2014-05-02 11:40:00,85.22,85.22,84.98,84.99,15800.0,60.7123,60.7123,60.5414,60.5485,15800.0
2014-05-02 11:45:00,84.99,85.28,84.99,85.28,24900.0,60.5485,60.7551,60.5485,60.7551,24900.0
2014-05-02 11:50:00,85.29,85.4,85.26,85.29,36400.0,60.7622,60.8406,60.7408,60.7622,36400.0
2014-05-02 11:55:00,85.29,85.35,85.29,85.31,23600.0,60.7622,60.805,60.7622,60.7765,23600.0
2014-05-02 12:00:00,85.33,85.33,85.13,85.16,21300.0,60.7907,60.7907,60.6482,60.6696,21300.0
2014-05-02 12:05:00,85.16,85.26,85.14,85.25,17800.0,60.6696,60.7408,60.6553,60.7337,17800.0
2014-05-02 12:10:00,85.24,85.25,85.14,85.17,13600.0,60.7266,60.7337,60.6553,60.6767,13600.0
2014-05-02 12:15:00,85.17,85.19,85.11,85.12,5800.0,60.6767,60.691,60.634,60.6411,5800.0
2014-05-02 12:20:00,85.12,85.12,85.02,85.06,4800.0,60.6411,60.6411,60.5699,60.5984,4800.0
2014-05-02 12:25:00,85.05,85.05,84.99,85.0,7000.0,60.5912,60.5912,60.5485,60.5556,7000.0
2014-05-02 12:30:00,84.99,85.0,84.9,85.0,21300.0,60.5485,60.5556,60.4844,60.5556,21300.0
2014-05-02 12:35:00,84.98,85.15,84.98,85.15,9600.0,60.5414,60.6625,60.5414,60.6625,9600.0
2014-05-02 12:40:00,85.15,85.2,85.15,85.19,11500.0,60.6625,60.6981,60.6625,60.691,11500.0
2014-05-02 12:45:00,85.2,85.26,85.19,85.22,11300.0,60.6981,60.7408,60.691,60.7123,11300.0
2014-05-02 12:50:00,85.23,85.25,85.2,85.2,16700.0,60.7195,60.7337,60.6981,60.6981,16700.0
2014-05-02 12:55:00,85.2,85.27,85.2,85.25,10300.0,60.6981,60.748,60.6981,60.7337,10300.0
2014-05-02 13:00:00,85.25,85.25,85.19,85.25,9500.0,60.7337,60.7337,60.691,60.7337,9500.0
2014-05-02 13:05:00,85.22,85.22,85.09,85.1,10600.0,60.7123,60.7123,60.6197,60.6269,10600.0
2014-05-02 13:10:00,85.1,85.13,85.04,85.04,22300.0,60.6269,60.6482,60.5841,60.5841,22300.0
2014-05-02 13:15:00,85.03,85.04,84.96,84.96,19200.0,60.577,60.5841,60.5271,60.5271,19200.0
2014-05-02 13:20:00,84.95,84.96,84.88,84.93,31800.0,60.52,60.5271,60.4701,60.5057,31800.0
2014-05-02 13:25:00,84.94,85.01,84.84,84.84,29100.0,60.5129,60.5627,60.4416,60.4416,29100.0
2014-05-02 13:30:00,84.84,84.94,84.76,84.94,32700.0,60.4416,60.5129,60.3846,60.5129,32700.0
2014-05-02 13:35:00,84.93,85.0,84.91,84.97,37700.0,60.5057,60.5556,60.4915,60.5342,37700.0
2014-05-02 13:40:00,84.94,84.95,84.81,84.94,36700.0,60.5129,60.52,60.4202,60.5129,36700.0
2014-05-02 13:45:00,84.94,85.02,84.92,84.99,17200.0,60.5129,60.5699,60.4986,60.5485,17200.0
2014-05-02 13:50:00,84.97,84.97,84.88,84.94,31100.0,60.5342,60.5342,60.4701,60.5129,31100.0
2014-05-02 13:55:00,84.91,84.92,84.81,84.83,16800.0,60.4915,60.4986,60.4202,60.4345,16800.0
2014-05-02 14:00:00,84.82,84.85,84.71,84.79,31300.0,60.4274,60.4487,60.349,60.406,31300.0
2014-05-02 14:05:00,84.81,84.84,84.75,84.76,31000.0,60.4202,60.4416,60.3775,60.3846,31000.0
2014-05-02 14:10:00,84.76,84.83,84.73,84.82,29900.0,60.3846,60.4345,60.3633,60.4274,29900.0
2014-05-02 14:15:00,84.83,84.94,84.82,84.93,11800.0,60.4345,60.5129,60.4274,60.5057,11800.0
2014-05-02 14:20:00,84.92,84.92,84.87,84.91,38500.0,60.4986,60.4986,60.463,60.4915,38500.0
2014-05-02 14:25:00,84.9,84.91,84.85,84.9,16200.0,60.4844,60.4915,60.4487,60.4844,16200.0
2014-05-02 14:30:00,84.91,84.97,84.89,84.96,13800.0,60.4915,60.5342,60.4772,60.5271,13800.0
2014-05-02 14:35:00,84.94,85.06,84.94,85.04,17800.0,60.5129,60.5984,60.5129,60.5841,17800.0
2014-05-02 14:40:00,85.04,85.05,84.91,84.91,10800.0,60.5841,60.5912,60.4915,60.4915,10800.0
2014-05-02 14:45:00,84.91,84.93,84.82,84.88,16800.0,60.4915,60.5057,60.4274,60.4701,16800.0
2014-05-02 14:50:00,84.87,84.91,84.84,84.84,33000.0,60.463,60.4915,60.4416,60.4416,33000.0
2014-05-02 14:55:00,84.83,84.83,84.74,84.76,12700.0,60.4345,60.4345,60.3704,60.3846,12700.0
2014-05-02 15:00:00,84.76,84.81,84.73,84.81,16700.0,60.3846,60.4202,60.3633,60.4202,16700.0
2014-05-02 15:05:00,84.82,84.83,84.76,84.78,19100.0,60.4274,60.4345,60.3846,60.3989,19100.0
2014-05-02 15:10:00,84.79,84.83,84.73,84.77,23100.0,60.406,60.4345,60.3633,60.3918,23100.0
2014-05-02 15:15:00,84.75,84.78,84.71,84.73,12900.0,60.3775,60.3989,60.349,60.3633,12900.0
2014-05-02 15:20:00,84.73,84.74,84.63,84.63,18300.0,60.3633,60.3704,60.292,60.292,18300.0
2014-05-02 15:25:00,84.64,84.64,84.57,84.6,17200.0,60.2991,60.2991,60.2493,60.2706,17200.0
2014-05-02 15:30:00,84.6,84.67,84.58,84.65,50200.0,60.2706,60.3205,60.2564,60.3063,50200.0
2014-05-02 15:35:00,84.65,84.68,84.64,84.67,31100.0,60.3063,60.3276,60.2991,60.3205,31100.0
2014-05-02 15:40:00,84.66,84.71,84.62,84.67,28600.0,60.3134,60.349,60.2849,60.3205,28600.0
2014-05-02 15:45:00,84.67,84.82,84.67,84.77,76100.0,60.3205,60.4274,60.3205,60.3918,76100.0
2014-05-02 15:50:00,84.78,84.88,84.77,84.8,61700.0,60.3989,60.4701,60.3918,60.4131,61700.0
2014-05-02 15:55:00,84.8,84.85,84.73,84.73,81700.0,60.4131,60.4487,60.3633,60.3633,81700.0
2014-05-05 09:30:00,84.5,84.5,83.98,84.16,129700.0,60.1994,60.1994,59.8289,59.9572,129700.0
2014-05-05 09:35:00,84.16,84.16,83.81,83.87,82100.0,59.9572,59.9572,59.7078,59.7506,82100.0
2014-05-05 09:40:00,83.86,83.86,83.51,83.75,63200.0,59.7435,59.7435,59.4941,59.6651,63200.0
2014-05-05 09:45:00,83.66,83.75,83.56,83.65,27200.0,59.601,59.6651,59.5297,59.5938,27200.0
2014-05-05 09:50:00,83.64,83.8,83.61,83.78,59100.0,59.5867,59.7007,59.5653,59.6865,59100.0
2014-05-05 09:55:00,83.78,83.9,83.72,83.9,37800.0,59.6865,59.7719,59.6437,59.7719,37800.0
2014-05-05 10:00:00,83.88,84.07,83.78,83.83,44700.0,59.7577,59.8931,59.6865,59.7221,44700.0
2014-05-05 10:05:00,83.81,83.83,83.69,83.72,51200.0,59.7078,59.7221,59.6223,59.6437,51200.0
2014-05-05 10:10:00,83.74,83.84,83.7,83.81,36500.0,59.658,59.7292,59.6295,59.7078,36500.0
2014-05-05 10:15:00,83.81,84.09,83.8,84.06,27900.0,59.7078,59.9073,59.7007,59.8859,27900.0
2014-05-05 10:20:00,84.07,84.12,83.96,84.03,12400.0,59.8931,59.9287,59.8147,59.8646,12400.0
2014-05-05 10:25:00,84.01,84.07,83.81,83.82,25500.0,59.8503,59.8931,59.7078,59.715,25500.0
2014-05-05 10:30:00,83.83,84.06,83.82,84.01,26100.0,59.7221,59.8859,59.715,59.8503,26100.0
2014-05-05 10:35:00,84.0,84.14,83.99,84.11,11500.0,59.8432,59.9429,59.8361,59.9216,11500.0
2014-05-05 10:40:00,84.12,84.25,84.12,84.25,13700.0,59.9287,60.0213,59.9287,60.0213,13700.0
2014-05-05 10:45:00,84.25,84.26,84.12,84.12,34500.0,60.0213,60.0284,59.9287,59.9287,34500.0
2014-05-05 10:50:00,84.13,84.17,84.1,84.16,10900.0,59.9358,59.9643,59.9144,59.9572,10900.0
2014-05-05 10:55:00,84.19,84.22,84.06,84.14,16700.0,59.9785,59.9999,59.8859,59.9429,16700.0
2014-05-05 11:00:00,84.14,84.14,83.98,84.0,28800.0,59.9429,59.9429,59.8289,59.8432,28800.0
2014-05-05 11:05:00,84.03,84.15,84.01,84.13,18800.0,59.8646,59.9501,59.8503,59.9358,18800.0
2014-05-05 11:10:00,84.13,84.21,84.11,84.15,12400.0,59.9358,59.9928,59.9216,59.9501,12400.0
2014-05-05 11:15:00,84.16,84.17,84.02,84.04,12400.0,59.9572,59.9643,59.8574,59.8717,12400.0
2014-05-05 11:20:00,84.04,84.09,84.0,84.0,10700.0,59.8717,59.9073,59.8432,59.8432,10700.0
2014-05-05 11:25:00,84.01,84.09,83.98,84.08,15600.0,59.8503,59.9073,59.8289,59.9002,15600.0
2014-05-05 11:30:00,84.09,84.19,84.09,84.18,15400.0,59.9073,59.9785,59.9073,59.9714,15400.0
2014-05-05 11:35:00,84.19,84.19,84.08,84.09,12000.0,59.9785,59.9785,59.9002,59.9073,12000.0
2014-05-05 11:40:00,84.1,84.21,84.01,84.01,7700.0,59.9144,59.9928,59.8503,59.8503,7700.0
2014-05-05 11:45:00,84.01,84.06,83.98,84.04,11600.0,59.8503,59.8859,59.8289,59.8717,11600.0
2014-05-05 11:50:00,84.04,84.1,84.01,84.1,9900.0,59.8717,59.9144,59.8503,59.9144,9900.0
2014-05-05 11:55:00,84.09,84.13,84.09,84.09,9700.0,59.9073,59.9358,59.9073,59.9073,9700.0
2014-05-05 12:00:00,84.09,84.14,84.08,84.09,14600.0,59.9073,59.9429,59.9002,59.9073,14600.0
2014-05-05 12:05:00,84.1,84.1,83.98,84.01,11700.0,59.9144,59.9144,59.8289,59.8503,11700.0
2014-05-05 12:10:00,84.01,84.12,84.01,84.06,6700.0,59.8503,59.9287,59.8503,59.8859,6700.0
2014-05-05 12:15:00,84.06,84.08,84.06,84.07,8600.0,59.8859,59.9002,59.8859,59.8931,8600.0
2014-05-05 12:20:00,84.06,84.06,84.03,84.06,7300.0,59.8859,59.8859,59.8646,59.8859,7300.0
2014-05-05 12:25:00,84.05,84.1,84.05,84.09,7100.0,59.8788,59.9144,59.8788,59.9073,7100.0
2014-05-05 12:30:00,84.08,84.09,84.05,84.06,7400.0,59.9002,59.9073,59.8788,59.8859,7400.0
2014-05-05 12:35:00,84.05,84.06,84.03,84.04,12100.0,59.8788,59.8859,59.8646,59.8717,12100.0
2014-05-05 12:40:00,84.03,84.04,84.0,84.01,9200.0,59.8646,59.8717,59.8432,59.8503,9200.0
2014-05-05 12:45:00,84.01,84.01,84.0,84.01,7900.0,59.8503,59.8503,59.8432,59.8503,7900.0
2014-05-05 12:50:00,84.0,84.0,83.96,83.97,10300.0,59.8432,59.8432,59.8147,59.8218,10300.0
2014-05-05 12:55:00,83.97,84.0,83.92,83.93,17300.0,59.8218,59.8432,59.7862,59.7933,17300.0
2014-05-05 13:00:00,83.93,83.97,83.92,83.97,10400.0,59.7933,59.8218,59.7862,59.8218,10400.0
2014-05-05 13:05:00,83.97,84.0,83.97,83.99,4800.0,59.8218,59.8432,59.8218,59.8361,4800.0
2014-05-05 13:10:00,83.98,83.99,83.93,83.93,18000.0,59.8289,59.8361,59.7933,59.7933,18000.0
2014-05-05 13:15:00,83.95,83.99,83.92,83.98,17700.0,59.8076,59.8361,59.7862,59.8289,17700.0
2014-05-05 13:20:00,83.95,83.98,83.88,83.98,13300.0,59.8076,59.8289,59.7577,59.8289,13300.0
2014-05-05 13:25:00,83.98,84.01,83.97,83.99,22800.0,59.8289,59.8503,59.8218,59.8361,22800.0
2014-05-05 13:30:00,84.0,84.05,83.99,84.04,12300.0,59.8432,59.8788,59.8361,59.8717,12300.0
2014-05-05 13:35:00,84.03,84.03,83.92,83.92,13400.0,59.8646,59.8646,59.7862,59.7862,13400.0
2014-05-05 13:40:00,83.91,83.96,83.9,83.96,10600.0,59.7791,59.8147,59.7719,59.8147,10600.0
2014-05-05 13:45:00,83.96,84.05,83.96,84.03,10100.0,59.8147,59.8788,59.8147,59.8646,10100.0
2014-05-05 13:50:00,84.02,84.05,83.99,84.05,7600.0,59.8574,59.8788,59.8361,59.8788,7600.0
2014-05-05 13:55:00,84.05,84.06,83.99,83.99,6100.0,59.8788,59.8859,59.8361,59.8361,6100.0
2014-05-05 14:00:00,84.0,84.03,83.99,84.03,8300.0,59.8432,59.8646,59.8361,59.8646,8300.0
2014-05-05 14:05:00,84.01,84.02,83.99,84.02,13400.0,59.8503,59.8574,59.8361,59.8574,13400.0
2014-05-05 14:10:00,84.01,84.03,84.01,84.03,6300.0,59.8503,59.8646,59.8503,59.8646,6300.0
2014-05-05 14:15:00,84.03,84.05,83.99,84.04,20200.0,59.8646,59.8788,59.8361,59.8717,20200.0
2014-05-05 14:20:00,84.04,84.05,84.0,84.0,6800.0,59.8717,59.8788,59.8432,59.8432,6800.0
2014-05-05 14:25:00,84.0,84.0,83.98,83.99,6900.0,59.8432,59.8432,59.8289,59.8361,6900.0
2014-05-05 14:30:00,83.99,84.01,83.94,84.0,14900.0,59.8361,59.8503,59.8004,59.8432,14900.0
2014-05-05 14:35:00,84.0,84.01,83.99,84.0,12600.0,59.8432,59.8503,59.8361,59.8432,12600.0
2014-05-05 14:40:00,84.0,84.02,83.98,84.02,10300.0,59.8432,59.8574,59.8289,59.8574,10300.0
2014-05-05 14:45:00,84.02,84.16,84.01,84.16,12500.0,59.8574,59.9572,59.8503,59.9572,12500.0
2014-05-05 14:50:00,84.16,84.17,84.05,84.09,23100.0,59.9572,59.9643,59.8788,59.9073,23100.0
2014-05-05 14:55:00,84.08,84.08,84.02,84.06,19900.0,59.9002,59.9002,59.8574,59.8859,19900.0
2014-05-05 15:00:00,84.05,84.05,84.01,84.02,22700.0,59.8788,59.8788,59.8503,59.8574,22700.0
2014-05-05 15:05:00,84.02,84.02,84.0,84.01,23200.0,59.8574,59.8574,59.8432,59.8503,23200.0
2014-05-05 15:10:00,84.01,84.07,83.99,84.0,31500.0,59.8503,59.8931,59.8361,59.8432,31500.0
2014-05-05 15:15:00,84.01,84.02,83.95,84.02,28400.0,59.8503,59.8574,59.8076,59.8574,28400.0
2014-05-05 15:20:00,84.02,84.04,84.0,84.0,19000.0,59.8574,59.8717,59.8432,59.8432,19000.0
2014-05-05 15:25:00,84.01,84.05,83.97,84.05,27000.0,59.8503,59.8788,59.8218,59.8788,27000.0
2014-05-05 15:30:00,84.05,84.07,84.03,84.06,22700.0,59.8788,59.8931,59.8646,59.8859,22700.0
2014-05-05 15:35:00,84.06,84.08,84.03,84.04,32600.0,59.8859,59.9002,59.8646,59.8717,32600.0
2014-05-05 15:40:00,84.04,84.06,83.95,83.96,29900.0,59.8717,59.8859,59.8076,59.8147,29900.0
2014-05-05 15:45:00,83.95,84.11,83.95,84.08,60100.0,59.8076,59.9216,59.8076,59.9002,60100.0
2014-05-05 15:50:00,84.07,84.13,84.07,84.12,47600.0,59.8931,59.9358,59.8931,59.9287,47600.0
2014-05-05 15:55:00,84.12,84.18,84.11,84.15,70200.0,59.9287,59.9714,59.9216,59.9501,70200.0
2014-05-06 09:30:00,83.76,83.83,83.21,83.29,75200.0,59.6722,59.7221,59.2804,59.3374,75200.0
2014-05-06 09:35:00,83.36,83.62,83.18,83.42,20100.0,59.3872,59.5725,59.259,59.43,20100.0
2014-05-06 09:40:00,83.47,83.52,83.32,83.49,12700.0,59.4656,59.5012,59.3587,59.4799,12700.0
2014-05-06 09:45:00,83.42,83.58,83.4,83.54,30900.0,59.43,59.544,59.4157,59.5155,30900.0
2014-05-06 09:50:00,83.53,83.58,83.39,83.39,13900.0,59.5084,59.544,59.4086,59.4086,13900.0
2014-05-06 09:55:00,83.36,83.56,83.33,83.56,12100.0,59.3872,59.5297,59.3659,59.5297,12100.0
2014-05-06 10:00:00,83.54,83.55,83.42,83.49,17800.0,59.5155,59.5226,59.43,59.4799,17800.0
2014-05-06 10:05:00,83.5,83.55,83.44,83.45,10400.0,59.487,59.5226,59.4442,59.4514,10400.0
2014-05-06 10:10:00,83.45,83.57,83.41,83.45,14500.0,59.4514,59.5369,59.4229,59.4514,14500.0
2014-05-06 10:15:00,83.48,83.55,83.43,83.47,9700.0,59.4727,59.5226,59.4371,59.4656,9700.0
2014-05-06 10:20:00,83.46,83.69,83.46,83.65,11600.0,59.4585,59.6223,59.4585,59.5938,11600.0
2014-05-06 10:25:00,83.64,83.68,83.63,83.68,5500.0,59.5867,59.6152,59.5796,59.6152,5500.0
2014-05-06 10:30:00,83.75,83.8,83.74,83.76,10200.0,59.6651,59.7007,59.658,59.6722,10200.0
2014-05-06 10:35:00,83.75,83.81,83.68,83.68,8000.0,59.6651,59.7078,59.6152,59.6152,8000.0
2014-05-06 10:40:00,83.69,83.71,83.61,83.63,13700.0,59.6223,59.6366,59.5653,59.5796,13700.0
2014-05-06 10:45:00,83.62,83.65,83.52,83.6,12700.0,59.5725,59.5938,59.5012,59.5582,12700.0
2014-05-06 10:50:00,83.64,83.64,83.45,83.45,10300.0,59.5867,59.5867,59.4514,59.4514,10300.0
2014-05-06 10:55:00,83.46,83.5,83.39,83.39,8900.0,59.4585,59.487,59.4086,59.4086,8900.0
2014-05-06 11:00:00,83.38,83.48,83.36,83.48,7500.0,59.4015,59.4727,59.3872,59.4727,7500.0
2014-05-06 11:05:00,83.47,83.48,83.32,83.34,12600.0,59.4656,59.4727,59.3587,59.373,12600.0
2014-05-06 11:10:00,83.38,83.44,83.37,83.44,5000.0,59.4015,59.4442,59.3944,59.4442,5000.0
2014-05-06 11:15:00,83.44,83.48,83.4,83.46,9500.0,59.4442,59.4727,59.4157,59.4585,9500.0
2014-05-06 11:20:00,83.46,83.52,83.45,83.48,9500.0,59.4585,59.5012,59.4514,59.4727,9500.0
2014-05-06 11:25:00,83.5,83.5,83.4,83.46,18700.0,59.487,59.487,59.4157,59.4585,18700.0
2014-05-06 11:30:00,83.49,83.55,83.47,83.55,8800.0,59.4799,59.5226,59.4656,59.5226,8800.0
2014-05-06 11:35:00,83.51,83.54,83.44,83.47,17200.0,59.4941,59.5155,59.4442,59.4656,17200.0
2014-05-06 11:40:00,83.46,83.48,83.4,83.42,12000.0,59.4585,59.4727,59.4157,59.43,12000.0
2014-05-06 11:45:00,83.42,83.49,83.42,83.48,5900.0,59.43,59.4799,59.43,59.4727,5900.0
2014-05-06 11:50:00,83.49,83.49,83.46,83.48,12100.0,59.4799,59.4799,59.4585,59.4727,12100.0
2014-05-06 11:55:00,83.47,83.49,83.42,83.45,9200.0,59.4656,59.4799,59.43,59.4514,9200.0
2014-05-06 12:00:00,83.46,83.51,83.45,83.45,5900.0,59.4585,59.4941,59.4514,59.4514,5900.0
2014-05-06 12:05:00,83.45,83.47,83.36,83.36,8400.0,59.4514,59.4656,59.3872,59.3872,8400.0
2014-05-06 12:10:00,83.36,83.39,83.36,83.39,4800.0,59.3872,59.4086,59.3872,59.4086,4800.0
2014-05-06 12:15:00,83.36,83.37,83.24,83.27,11900.0,59.3872,59.3944,59.3018,59.3231,11900.0
2014-05-06 12:20:00,83.28,83.28,83.21,83.25,7700.0,59.3302,59.3302,59.2804,59.3089,7700.0
2014-05-06 12:25:00,83.25,83.25,83.2,83.23,13200.0,59.3089,59.3089,59.2733,59.2946,13200.0
2014-05-06 12:30:00,83.24,83.26,83.22,83.23,4700.0,59.3018,59.316,59.2875,59.2946,4700.0
2014-05-06 12:35:00,83.25,83.32,83.22,83.29,12000.0,59.3089,59.3587,59.2875,59.3374,12000.0
2014-05-06 12:40:00,83.3,83.32,83.27,83.3,8300.0,59.3445,59.3587,59.3231,59.3445,8300.0
2014-05-06 12:45:00,83.3,83.34,83.25,83.34,10200.0,59.3445,59.373,59.3089,59.373,10200.0
2014-05-06 12:50:00,83.33,83.34,83.29,83.29,7400.0,59.3659,59.373,59.3374,59.3374,7400.0
2014-05-06 12:55:00,83.31,83.31,83.22,83.27,10300.0,59.3516,59.3516,59.2875,59.3231,10300.0
2014-05-06 13:00:00,83.28,83.28,83.22,83.28,5400.0,59.3302,59.3302,59.2875,59.3302,5400.0
2014-05-06 13:05:00,83.29,83.3,83.17,83.24,16100.0,59.3374,59.3445,59.2519,59.3018,16100.0
2014-05-06 13:10:00,83.22,83.23,83.17,83.19,5000.0,59.2875,59.2946,59.2519,59.2661,5000.0
2014-05-06 13:15:00,83.18,83.27,83.17,83.23,6100.0,59.259,59.3231,59.2519,59.2946,6100.0
2014-05-06 13:20:00,83.24,83.24,83.19,83.2,6400.0,59.3018,59.3018,59.2661,59.2733,6400.0
2014-05-06 13:25:00,83.2,83.21,83.1,83.16,11000.0,59.2733,59.2804,59.202,59.2448,11000.0
2014-05-06 13:30:00,83.15,83.17,83.06,83.08,10700.0,59.2376,59.2519,59.1735,59.1878,10700.0
2014-05-06 13:35:00,83.1,83.16,83.07,83.07,4300.0,59.202,59.2448,59.1806,59.1806,4300.0
2014-05-06 13:40:00,83.09,83.1,83.04,83.05,15100.0,59.1949,59.202,59.1593,59.1664,15100.0
2014-05-06 13:45:00,83.04,83.06,82.97,83.03,11100.0,59.1593,59.1735,59.1094,59.1521,11100.0
2014-05-06 13:50:00,83.04,83.15,83.02,83.13,6900.0,59.1593,59.2376,59.145,59.2234,6900.0
2014-05-06 13:55:00,83.14,83.14,83.02,83.05,10000.0,59.2305,59.2305,59.145,59.1664,10000.0
2014-05-06 14:00:00,83.05,83.08,83.01,83.01,9800.0,59.1664,59.1878,59.1379,59.1379,9800.0
2014-05-06 14:05:00,83.01,83.1,82.96,83.1,12500.0,59.1379,59.202,59.1023,59.202,12500.0
2014-05-06 14:10:00,83.09,83.18,83.07,83.14,5500.0,59.1949,59.259,59.1806,59.2305,5500.0
2014-05-06 14:15:00,83.17,83.19,83.13,83.17,5900.0,59.2519,59.2661,59.2234,59.2519,5900.0
2014-05-06 14:20:00,83.17,83.18,83.0,83.05,18700.0,59.2519,59.259,59.1308,59.1664,18700.0
2014-05-06 14:25:00,83.04,83.08,83.01,83.03,4000.0,59.1593,59.1878,59.1379,59.1521,4000.0
2014-05-06 14:30:00,83.03,83.11,82.99,83.08,5300.0,59.1521,59.2091,59.1236,59.1878,5300.0
2014-05-06 14:35:00,83.08,83.1,83.03,83.07,9100.0,59.1878,59.202,59.1521,59.1806,9100.0
2014-05-06 14:40:00,83.07,83.19,83.06,83.17,10100.0,59.1806,59.2661,59.1735,59.2519,10100.0
2014-05-06 14:45:00,83.17,83.17,83.11,83.11,14200.0,59.2519,59.2519,59.2091,59.2091,14200.0
2014-05-06 14:50:00,83.11,83.2,83.1,83.19,13900.0,59.2091,59.2733,59.202,59.2661,13900.0
2014-05-06 14:55:00,83.2,83.21,83.07,83.1,28800.0,59.2733,59.2804,59.1806,59.202,28800.0
2014-05-06 15:00:00,83.09,83.09,83.0,83.05,16500.0,59.1949,59.1949,59.1308,59.1664,16500.0
2014-05-06 15:05:00,83.05,83.1,83.04,83.06,6700.0,59.1664,59.202,59.1593,59.1735,6700.0
2014-05-06 15:10:00,83.08,83.15,83.05,83.11,10900.0,59.1878,59.2376,59.1664,59.2091,10900.0
2014-05-06 15:15:00,83.12,83.18,83.11,83.11,15200.0,59.2163,59.259,59.2091,59.2091,15200.0
2014-05-06 15:20:00,83.11,83.17,83.11,83.12,14600.0,59.2091,59.2519,59.2091,59.2163,14600.0
2014-05-06 15:25:00,83.11,83.11,83.02,83.04,18600.0,59.2091,59.2091,59.145,59.1593,18600.0
2014-05-06 15:30:00,83.04,83.09,83.0,83.09,14900.0,59.1593,59.1949,59.1308,59.1949,14900.0
2014-05-06 15:35:00,83.09,83.14,83.08,83.14,20200.0,59.1949,59.2305,59.1878,59.2305,20200.0
2014-05-06 15:40:00,83.15,83.16,83.05,83.13,34600.0,59.2376,59.2448,59.1664,59.2234,34600.0
2014-05-06 15:45:00,83.12,83.13,83.05,83.08,36700.0,59.2163,59.2234,59.1664,59.1878,36700.0
2014-05-06 15:50:00,83.09,83.09,82.99,83.02,51500.0,59.1949,59.1949,59.1236,59.145,51500.0
2014-05-06 15:55:00,83.02,83.02,82.93,82.96,124700.0,59.145,59.145,59.0809,59.1023,124700.0
2014-05-07 09:30:00,83.27,83.85,83.27,83.84,41400.0,59.3231,59.7363,59.3231,59.7292,41400.0
2014-05-07 09:35:00,83.79,83.84,83.48,83.62,16700.0,59.6936,59.7292,59.4727,59.5725,16700.0
2014-05-07 09:40:00,83.63,83.8,83.47,83.76,12900.0,59.5796,59.7007,59.4656,59.6722,12900.0
2014-05-07 09:45:00,83.8,83.93,83.67,83.88,13700.0,59.7007,59.7933,59.6081,59.7577,13700.0
2014-05-07 09:50:00,83.91,83.96,83.71,83.76,13400.0,59.7791,59.8147,59.6366,59.6722,13400.0
2014-05-07 09:55:00,83.77,83.86,83.72,83.72,20500.0,59.6793,59.7435,59.6437,59.6437,20500.0
2014-05-07 10:00:00,83.75,83.87,83.72,83.83,11100.0,59.6651,59.7506,59.6437,59.7221,11100.0
2014-05-07 10:05:00,83.8,83.8,83.26,83.33,24900.0,59.7007,59.7007,59.316,59.3659,24900.0
2014-05-07 10:10:00,83.33,83.35,83.09,83.11,33100.0,59.3659,59.3801,59.1949,59.2091,33100.0
2014-05-07 10:15:00,83.08,83.32,83.08,83.31,22300.0,59.1878,59.3587,59.1878,59.3516,22300.0
2014-05-07 10:20:00,83.28,83.35,83.2,83.29,22600.0,59.3302,59.3801,59.2733,59.3374,22600.0
2014-05-07 10:25:00,83.28,83.34,83.22,83.31,29700.0,59.3302,59.373,59.2875,59.3516,29700.0
2014-05-07 10:30:00,83.31,83.32,83.21,83.3,31100.0,59.3516,59.3587,59.2804,59.3445,31100.0
2014-05-07 10:35:00,83.3,83.58,83.24,83.58,70900.0,59.3445,59.544,59.3018,59.544,70900.0
2014-05-07 10:40:00,83.59,83.61,83.41,83.41,9000.0,59.5511,59.5653,59.4229,59.4229,9000.0
2014-05-07 10:45:00,83.41,83.49,83.31,83.44,18100.0,59.4229,59.4799,59.3516,59.4442,18100.0
2014-05-07 10:50:00,83.49,83.51,83.39,83.45,5800.0,59.4799,59.4941,59.4086,59.4514,5800.0
2014-05-07 10:55:00,83.47,83.51,83.43,83.44,18700.0,59.4656,59.4941,59.4371,59.4442,18700.0
2014-05-07 11:00:00,83.46,83.46,83.27,83.27,8300.0,59.4585,59.4585,59.3231,59.3231,8300.0
2014-05-07 11:05:00,83.27,83.45,83.27,83.43,15400.0,59.3231,59.4514,59.3231,59.4371,15400.0
2014-05-07 11:10:00,83.44,83.58,83.42,83.57,17900.0,59.4442,59.544,59.43,59.5369,17900.0
2014-05-07 11:15:00,83.55,83.56,83.38,83.38,13800.0,59.5226,59.5297,59.4015,59.4015,13800.0
2014-05-07 11:20:00,83.35,83.37,83.26,83.32,12500.0,59.3801,59.3944,59.316,59.3587,12500.0
2014-05-07 11:25:00,83.34,83.39,83.27,83.37,7600.0,59.373,59.4086,59.3231,59.3944,7600.0
2014-05-07 11:30:00,83.37,83.57,83.37,83.56,19300.0,59.3944,59.5369,59.3944,59.5297,19300.0
2014-05-07 11:35:00,83.54,83.6,83.49,83.6,8600.0,59.5155,59.5582,59.4799,59.5582,8600.0
2014-05-07 11:40:00,83.63,83.77,83.6,83.74,9500.0,59.5796,59.6793,59.5582,59.658,9500.0
2014-05-07 11:45:00,83.75,83.79,83.69,83.69,7100.0,59.6651,59.6936,59.6223,59.6223,7100.0
2014-05-07 11:50:00,83.71,83.79,83.7,83.79,5400.0,59.6366,59.6936,59.6295,59.6936,5400.0
2014-05-07 11:55:00,83.8,83.84,83.7,83.7,10900.0,59.7007,59.7292,59.6295,59.6295,10900.0
2014-05-07 12:00:00,83.7,83.7,83.47,83.51,16500.0,59.6295,59.6295,59.4656,59.4941,16500.0
2014-05-07 12:05:00,83.53,83.66,83.53,83.66,14000.0,59.5084,59.601,59.5084,59.601,14000.0
2014-05-07 12:10:00,83.67,83.71,83.64,83.64,2400.0,59.6081,59.6366,59.5867,59.5867,2400.0
2014-05-07 12:15:00,83.65,83.76,83.65,83.72,4200.0,59.5938,59.6722,59.5938,59.6437,4200.0
2014-05-07 12:20:00,83.72,83.81,83.72,83.79,7800.0,59.6437,59.7078,59.6437,59.6936,7800.0
2014-05-07 12:25:00,83.78,83.78,83.72,83.77,6100.0,59.6865,59.6865,59.6437,59.6793,6100.0
2014-05-07 12:30:00,83.78,83.78,83.68,83.7,4300.0,59.6865,59.6865,59.6152,59.6295,4300.0
2014-05-07 12:35:00,83.68,83.73,83.62,83.69,11900.0,59.6152,59.6508,59.5725,59.6223,11900.0
2014-05-07 12:40:00,83.69,83.69,83.57,83.58,6400.0,59.6223,59.6223,59.5369,59.544,6400.0
2014-05-07 12:45:00,83.59,83.61,83.53,83.57,5000.0,59.5511,59.5653,59.5084,59.5369,5000.0
2014-05-07 12:50:00,83.56,83.7,83.54,83.67,3400.0,59.5297,59.6295,59.5155,59.6081,3400.0
2014-05-07 12:55:00,83.65,83.67,83.6,83.6,7900.0,59.5938,59.6081,59.5582,59.5582,7900.0
2014-05-07 13:00:00,83.59,83.68,83.59,83.64,7700.0,59.5511,59.6152,59.5511,59.5867,7700.0
2014-05-07 13:05:00,83.61,83.63,83.44,83.46,16600.0,59.5653,59.5796,59.4442,59.4585,16600.0
2014-05-07 13:10:00,83.45,83.61,83.45,83.59,10200.0,59.4514,59.5653,59.4514,59.5511,10200.0
2014-05-07 13:15:00,83.57,83.63,83.54,83.62,9200.0,59.5369,59.5796,59.5155,59.5725,9200.0
2014-05-07 13:20:00,83.62,83.62,83.57,83.6,4000.0,59.5725,59.5725,59.5369,59.5582,4000.0
2014-05-07 13:25:00,83.6,83.62,83.52,83.56,7000.0,59.5582,59.5725,59.5012,59.5297,7000.0
2014-05-07 13:30:00,83.56,83.58,83.5,83.57,6900.0,59.5297,59.544,59.487,59.5369,6900.0
2014-05-07 13:35:00,83.59,83.62,83.5,83.51,13200.0,59.5511,59.5725,59.487,59.4941,13200.0
2014-05-07 13:40:00,83.52,83.53,83.46,83.5,8100.0,59.5012,59.5084,59.4585,59.487,8100.0
2014-05-07 13:45:00,83.48,83.5,83.37,83.38,16200.0,59.4727,59.487,59.3944,59.4015,16200.0
2014-05-07 13:50:00,83.37,83.44,83.35,83.38,9200.0,59.3944,59.4442,59.3801,59.4015,9200.0
2014-05-07 13:55:00,83.39,83.41,83.23,83.24,16600.0,59.4086,59.4229,59.2946,59.3018,16600.0
2014-05-07 14:00:00,83.24,83.37,83.22,83.26,19500.0,59.3018,59.3944,59.2875,59.316,19500.0
2014-05-07 14:05:00,83.25,83.49,83.25,83.44,24000.0,59.3089,59.4799,59.3089,59.4442,24000.0
2014-05-07 14:10:00,83.45,83.47,83.41,83.46,17400.0,59.4514,59.4656,59.4229,59.4585,17400.0
2014-05-07 14:15:00,83.45,83.59,83.45,83.59,10200.0,59.4514,59.5511,59.4514,59.5511,10200.0
2014-05-07 14:20:00,83.57,83.6,83.53,83.55,11300.0,59.5369,59.5582,59.5084,59.5226,11300.0
2014-05-07 14:25:00,83.52,83.7,83.52,83.7,34800.0,59.5012,59.6295,59.5012,59.6295,34800.0
2014-05-07 14:30:00,83.71,83.72,83.64,83.65,10400.0,59.6366,59.6437,59.5867,59.5938,10400.0
2014-05-07 14:35:00,83.64,83.69,83.63,83.66,5700.0,59.5867,59.6223,59.5796,59.601,5700.0
2014-05-07 14:40:00,83.66,83.79,83.66,83.79,10400.0,59.601,59.6936,59.601,59.6936,10400.0
2014-05-07 14:45:00,83.78,83.78,83.64,83.67,12000.0,59.6865,59.6865,59.5867,59.6081,12000.0
2014-05-07 14:50:00,83.66,83.66,83.56,83.56,14900.0,59.601,59.601,59.5297,59.5297,14900.0
2014-05-07 14:55:00,83.56,83.66,83.53,83.62,6900.0,59.5297,59.601,59.5084,59.5725,6900.0
2014-05-07 15:00:00,83.61,83.63,83.48,83.51,21000.0,59.5653,59.5796,59.4727,59.4941,21000.0
2014-05-07 15:05:00,83.51,83.67,83.51,83.64,12000.0,59.4941,59.6081,59.4941,59.5867,12000.0
2014-05-07 15:10:00,83.66,83.67,83.61,83.64,11600.0,59.601,59.6081,59.5653,59.5867,11600.0
2014-05-07 15:15:00,83.64,83.67,83.62,83.63,9800.0,59.5867,59.6081,59.5725,59.5796,9800.0
2014-05-07 15:20:00,83.61,83.72,83.52,83.71,23300.0,59.5653,59.6437,59.5012,59.6366,23300.0
2014-05-07 15:25:00,83.71,83.75,83.64,83.68,22200.0,59.6366,59.6651,59.5867,59.6152,22200.0
2014-05-07 15:30:00,83.68,83.77,83.65,83.77,13500.0,59.6152,59.6793,59.5938,59.6793,13500.0
2014-05-07 15:35:00,83.77,83.77,83.61,83.72,24600.0,59.6793,59.6793,59.5653,59.6437,24600.0
2014-05-07 15:40:00,83.75,83.88,83.71,83.87,23600.0,59.6651,59.7577,59.6366,59.7506,23600.0
2014-05-07 15:45:00,83.88,83.91,83.84,83.88,39800.0,59.7577,59.7791,59.7292,59.7577,39800.0
2014-05-07 15:50:00,83.88,83.96,83.83,83.84,58300.0,59.7577,59.8147,59.7221,59.7292,58300.0
2014-05-07 15:55:00,83.84,83.92,83.84,83.86,114900.0,59.7292,59.7862,59.7292,59.7435,114900.0
2014-05-08 09:30:00,83.56,83.91,83.53,83.68,31000.0,59.5297,59.7791,59.5084,59.6152,31000.0
2014-05-08 09:35:00,83.67,84.0,83.59,83.98,26100.0,59.6081,59.8432,59.5511,59.8289,26100.0
2014-05-08 09:40:00,84.03,84.06,83.99,84.04,21000.0,59.8646,59.8859,59.8361,59.8717,21000.0
2014-05-08 09:45:00,84.05,84.1,83.92,83.99,20200.0,59.8788,59.9144,59.7862,59.8361,20200.0
2014-05-08 09:50:00,84.02,84.17,84.01,84.06,19300.0,59.8574,59.9643,59.8503,59.8859,19300.0
2014-05-08 09:55:00,84.08,84.24,84.08,84.17,11100.0,59.9002,60.0142,59.9002,59.9643,11100.0
2014-05-08 10:00:00,84.17,84.3,84.11,84.27,11900.0,59.9643,60.0569,59.9216,60.0355,11900.0
2014-05-08 10:05:00,84.3,84.33,84.24,84.26,34700.0,60.0569,60.0783,60.0142,60.0284,34700.0
2014-05-08 10:10:00,84.22,84.27,84.19,84.21,12500.0,59.9999,60.0355,59.9785,59.9928,12500.0
2014-05-08 10:15:00,84.2,84.28,84.1,84.14,22600.0,59.9857,60.0427,59.9144,59.9429,22600.0
2014-05-08 10:20:00,84.13,84.13,84.03,84.08,24800.0,59.9358,59.9358,59.8646,59.9002,24800.0
2014-05-08 10:25:00,84.07,84.1,83.96,83.97,17000.0,59.8931,59.9144,59.8147,59.8218,17000.0
2014-05-08 10:30:00,83.97,84.0,83.95,83.97,12000.0,59.8218,59.8432,59.8076,59.8218,12000.0
2014-05-08 10:35:00,83.97,84.04,83.97,84.02,11400.0,59.8218,59.8717,59.8218,59.8574,11400.0
2014-05-08 10:40:00,84.01,84.14,83.91,83.92,11900.0,59.8503,59.9429,59.7791,59.7862,11900.0
2014-05-08 10:45:00,83.94,84.03,83.9,84.01,13100.0,59.8004,59.8646,59.7719,59.8503,13100.0
2014-05-08 10:50:00,84.0,84.12,83.99,84.09,17100.0,59.8432,59.9287,59.8361,59.9073,17100.0
2014-05-08 10:55:00,84.1,84.15,84.05,84.05,7900.0,59.9144,59.9501,59.8788,59.8788,7900.0
2014-05-08 11:00:00,84.03,84.08,83.94,83.99,10400.0,59.8646,59.9002,59.8004,59.8361,10400.0
2014-05-08 11:05:00,83.99,84.08,83.98,84.03,16000.0,59.8361,59.9002,59.8289,59.8646,16000.0
2014-05-08 11:10:00,84.02,84.05,83.96,84.0,14200.0,59.8574,59.8788,59.8147,59.8432,14200.0
2014-05-08 11:15:00,83.99,84.09,83.99,84.06,44300.0,59.8361,59.9073,59.8361,59.8859,44300.0
2014-05-08 11:20:00,84.06,84.2,84.06,84.15,5500.0,59.8859,59.9857,59.8859,59.9501,5500.0
2014-05-08 11:25:00,84.14,84.23,84.14,84.16,7600.0,59.9429,60.007,59.9429,59.9572,7600.0
2014-05-08 11:30:00,84.16,84.23,84.16,84.22,36800.0,59.9572,60.007,59.9572,59.9999,36800.0
2014-05-08 11:35:00,84.23,84.25,84.2,84.21,42700.0,60.007,60.0213,59.9857,59.9928,42700.0
2014-05-08 11:40:00,84.22,84.22,84.19,84.2,2900.0,59.9999,59.9999,59.9785,59.9857,2900.0
2014-05-08 11:45:00,84.19,84.26,84.16,84.24,9000.0,59.9785,60.0284,59.9572,60.0142,9000.0
2014-05-08 11:50:00,84.25,84.26,84.18,84.2,24300.0,60.0213,60.0284,59.9714,59.9857,24300.0
2014-05-08 11:55:00,84.21,84.27,84.21,84.25,8500.0,59.9928,60.0355,59.9928,60.0213,8500.0
2014-05-08 12:00:00,84.25,84.28,84.23,84.28,5500.0,60.0213,60.0427,60.007,60.0427,5500.0
2014-05-08 12:05:00,84.27,84.3,84.21,84.3,7400.0,60.0355,60.0569,59.9928,60.0569,7400.0
2014-05-08 12:10:00,84.31,84.31,84.15,84.19,19300.0,60.064,60.064,59.9501,59.9785,19300.0
2014-05-08 12:15:00,84.18,84.27,84.17,84.17,17000.0,59.9714,60.0355,59.9643,59.9643,17000.0
2014-05-08 12:20:00,84.17,84.24,84.16,84.22,6000.0,59.9643,60.0142,59.9572,59.9999,6000.0
2014-05-08 12:25:00,84.22,84.35,84.21,84.33,6100.0,59.9999,60.0925,59.9928,60.0783,6100.0
2014-05-08 12:30:00,84.33,84.37,84.32,84.33,6500.0,60.0783,60.1068,60.0712,60.0783,6500.0
2014-05-08 12:35:00,84.32,84.4,84.32,84.4,3800.0,60.0712,60.1282,60.0712,60.1282,3800.0
2014-05-08 12:40:00,84.4,84.4,84.32,84.34,10000.0,60.1282,60.1282,60.0712,60.0854,10000.0
2014-05-08 12:45:00,84.34,84.41,84.33,84.34,5200.0,60.0854,60.1353,60.0783,60.0854,5200.0
2014-05-08 12:50:00,84.33,84.33,84.26,84.26,7900.0,60.0783,60.0783,60.0284,60.0284,7900.0
2014-05-08 12:55:00,84.25,84.28,84.22,84.26,13900.0,60.0213,60.0427,59.9999,60.0284,13900.0
2014-05-08 13:00:00,84.26,84.35,84.22,84.35,21800.0,60.0284,60.0925,59.9999,60.0925,21800.0
2014-05-08 13:05:00,84.37,84.38,84.31,84.36,5700.0,60.1068,60.1139,60.064,60.0997,5700.0
2014-05-08 13:10:00,84.34,84.34,84.16,84.17,10700.0,60.0854,60.0854,59.9572,59.9643,10700.0
2014-05-08 13:15:00,84.15,84.18,84.14,84.15,5400.0,59.9501,59.9714,59.9429,59.9501,5400.0
2014-05-08 13:20:00,84.16,84.18,84.04,84.14,13400.0,59.9572,59.9714,59.8717,59.9429,13400.0
2014-05-08 13:25:00,84.14,84.19,84.14,84.18,15000.0,59.9429,59.9785,59.9429,59.9714,15000.0
2014-05-08 13:30:00,84.18,84.18,84.06,84.11,10400.0,59.9714,59.9714,59.8859,59.9216,10400.0
2014-05-08 13:35:00,84.13,84.19,84.13,84.15,5900.0,59.9358,59.9785,59.9358,59.9501,5900.0
2014-05-08 13:40:00,84.12,84.14,84.06,84.1,8300.0,59.9287,59.9429,59.8859,59.9144,8300.0
2014-05-08 13:45:00,84.1,84.13,84.0,84.01,12700.0,59.9144,59.9358,59.8432,59.8503,12700.0
2014-05-08 13:50:00,84.0,84.05,83.91,84.01,13700.0,59.8432,59.8788,59.7791,59.8503,13700.0
2014-05-08 13:55:00,84.02,84.05,83.93,84.05,11500.0,59.8574,59.8788,59.7933,59.8788,11500.0
2014-05-08 14:00:00,84.05,84.05,83.85,83.87,14000.0,59.8788,59.8788,59.7363,59.7506,14000.0
2014-05-08 14:05:00,83.85,83.94,83.85,83.87,11800.0,59.7363,59.8004,59.7363,59.7506,11800.0
2014-05-08 14:10:00,83.86,83.87,83.79,83.83,13300.0,59.7435,59.7506,59.6936,59.7221,13300.0
2014-05-08 14:15:00,83.82,83.91,83.79,83.91,7900.0,59.715,59.7791,59.6936,59.7791,7900.0
2014-05-08 14:20:00,83.93,83.94,83.86,83.91,7100.0,59.7933,59.8004,59.7435,59.7791,7100.0
2014-05-08 14:25:00,83.91,84.0,83.86,83.99,10500.0,59.7791,59.8432,59.7435,59.8361,10500.0
2014-05-08 14:30:00,83.97,83.98,83.91,83.95,6900.0,59.8218,59.8289,59.7791,59.8076,6900.0
2014-05-08 14:35:00,83.96,83.96,83.87,83.87,9200.0,59.8147,59.8147,59.7506,59.7506,9200.0
2014-05-08 14:40:00,83.87,83.88,83.77,83.78,7700.0,59.7506,59.7577,59.6793,59.6865,7700.0
2014-05-08 14:45:00,83.78,83.81,83.73,83.78,18500.0,59.6865,59.7078,59.6508,59.6865,18500.0
2014-05-08 14:50:00,83.78,83.87,83.76,83.76,8600.0,59.6865,59.7506,59.6722,59.6722,8600.0
2014-05-08 14:55:00,83.76,83.85,83.7,83.77,13500.0,59.6722,59.7363,59.6295,59.6793,13500.0
2014-05-08 15:00:00,83.78,83.78,83.64,83.65,18200.0,59.6865,59.6865,59.5867,59.5938,18200.0
2014-05-08 15:05:00,83.64,83.78,83.62,83.66,13400.0,59.5867,59.6865,59.5725,59.601,13400.0
2014-05-08 15:10:00,83.64,83.79,83.62,83.77,13400.0,59.5867,59.6936,59.5725,59.6793,13400.0
2014-05-08 15:15:00,83.76,83.88,83.76,83.87,12300.0,59.6722,59.7577,59.6722,59.7506,12300.0
2014-05-08 15:20:00,83.87,83.95,83.81,83.82,14500.0,59.7506,59.8076,59.7078,59.715,14500.0
2014-05-08 15:25:00,83.82,83.97,83.81,83.94,32300.0,59.715,59.8218,59.7078,59.8004,32300.0
2014-05-08 15:30:00,83.95,83.95,83.83,83.93,24600.0,59.8076,59.8076,59.7221,59.7933,24600.0
2014-05-08 15:35:00,83.94,83.95,83.82,83.83,14100.0,59.8004,59.8076,59.715,59.7221,14100.0
2014-05-08 15:40:00,83.82,83.87,83.78,83.79,20500.0,59.715,59.7506,59.6865,59.6936,20500.0
2014-05-08 15:45:00,83.79,83.85,83.79,83.81,25000.0,59.6936,59.7363,59.6936,59.7078,25000.0
2014-05-08 15:50:00,83.8,83.92,83.78,83.9,31700.0,59.7007,59.7862,59.6865,59.7719,31700.0
2014-05-08 15:55:00,83.91,83.92,83.81,83.87,66800.0,59.7791,59.7862,59.7078,59.7506,66800.0
2014-05-09 09:30:00,83.73,83.94,83.63,83.86,107400.0,59.6508,59.8004,59.5796,59.7435,107400.0
2014-05-09 09:35:00,83.86,83.86,83.57,83.72,18700.0,59.7435,59.7435,59.5369,59.6437,18700.0
2014-05-09 09:40:00,83.71,83.72,83.52,83.54,26700.0,59.6366,59.6437,59.5012,59.5155,26700.0
2014-05-09 09:45:00,83.48,83.61,83.4,83.58,24100.0,59.4727,59.5653,59.4157,59.544,24100.0
2014-05-09 09:50:00,83.59,83.62,83.51,83.54,21000.0,59.5511,59.5725,59.4941,59.5155,21000.0
2014-05-09 09:55:00,83.53,83.53,83.36,83.44,10600.0,59.5084,59.5084,59.3872,59.4442,10600.0
2014-05-09 10:00:00,83.42,83.52,83.34,83.35,23600.0,59.43,59.5012,59.373,59.3801,23600.0
2014-05-09 10:05:00,83.36,83.46,83.35,83.41,21100.0,59.3872,59.4585,59.3801,59.4229,21100.0
2014-05-09 10:10:00,83.42,83.65,83.42,83.63,11000.0,59.43,59.5938,59.43,59.5796,11000.0
2014-05-09 10:15:00,83.64,83.8,83.64,83.68,6800.0,59.5867,59.7007,59.5867,59.6152,6800.0
2014-05-09 10:20:00,83.67,83.7,83.59,83.69,9300.0,59.6081,59.6295,59.5511,59.6223,9300.0
2014-05-09 10:25:00,83.68,83.73,83.66,83.73,11100.0,59.6152,59.6508,59.601,59.6508,11100.0
2014-05-09 10:30:00,83.73,83.84,83.68,83.84,11800.0,59.6508,59.7292,59.6152,59.7292,11800.0
2014-05-09 10:35:00,83.86,83.97,83.78,83.8,15000.0,59.7435,59.8218,59.6865,59.7007,15000.0
2014-05-09 10:40:00,83.82,83.83,83.73,83.8,6600.0,59.715,59.7221,59.6508,59.7007,6600.0
2014-05-09 10:45:00,83.84,83.84,83.66,83.77,12600.0,59.7292,59.7292,59.601,59.6793,12600.0
2014-05-09 10:50:00,83.79,83.82,83.69,83.69,10700.0,59.6936,59.715,59.6223,59.6223,10700.0
2014-05-09 10:55:00,83.69,83.74,83.68,83.68,8000.0,59.6223,59.658,59.6152,59.6152,8000.0
2014-05-09 11:00:00,83.68,83.69,83.58,83.59,11700.0,59.6152,59.6223,59.544,59.5511,11700.0
2014-05-09 11:05:00,83.59,83.63,83.48,83.48,10300.0,59.5511,59.5796,59.4727,59.4727,10300.0
2014-05-09 11:10:00,83.47,83.55,83.42,83.43,9600.0,59.4656,59.5226,59.43,59.4371,9600.0
2014-05-09 11:15:00,83.44,83.52,83.44,83.49,9100.0,59.4442,59.5012,59.4442,59.4799,9100.0
2014-05-09 11:20:00,83.49,83.59,83.49,83.59,4900.0,59.4799,59.5511,59.4799,59.5511,4900.0
2014-05-09 11:25:00,83.58,83.75,83.57,83.75,34100.0,59.544,59.6651,59.5369,59.6651,34100.0
2014-05-09 11:30:00,83.75,83.82,83.7,83.71,14900.0,59.6651,59.715,59.6295,59.6366,14900.0
2014-05-09 11:35:00,83.71,83.81,83.71,83.76,6900.0,59.6366,59.7078,59.6366,59.6722,6900.0
2014-05-09 11:40:00,83.75,83.78,83.66,83.66,4100.0,59.6651,59.6865,59.601,59.601,4100.0
2014-05-09 11:45:00,83.67,83.73,83.65,83.72,4000.0,59.6081,59.6508,59.5938,59.6437,4000.0
2014-05-09 11:50:00,83.72,83.73,83.69,83.69,3000.0,59.6437,59.6508,59.6223,59.6223,3000.0
2014-05-09 11:55:00,83.68,83.73,83.65,83.7,4800.0,59.6152,59.6508,59.5938,59.6295,4800.0
2014-05-09 12:00:00,83.7,83.77,83.7,83.7,5200.0,59.6295,59.6793,59.6295,59.6295,5200.0
2014-05-09 12:05:00,83.68,83.72,83.65,83.7,6000.0,59.6152,59.6437,59.5938,59.6295,6000.0
2014-05-09 12:10:00,83.7,83.71,83.67,83.71,3100.0,59.6295,59.6366,59.6081,59.6366,3100.0
2014-05-09 12:15:00,83.72,83.8,83.72,83.79,5600.0,59.6437,59.7007,59.6437,59.6936,5600.0
2014-05-09 12:20:00,83.78,83.81,83.7,83.7,4500.0,59.6865,59.7078,59.6295,59.6295,4500.0
2014-05-09 12:25:00,83.7,83.75,83.69,83.7,6000.0,59.6295,59.6651,59.6223,59.6295,6000.0
2014-05-09 12:30:00,83.71,83.76,83.69,83.75,3800.0,59.6366,59.6722,59.6223,59.6651,3800.0
2014-05-09 12:35:00,83.76,84.0,83.75,83.97,7400.0,59.6722,59.8432,59.6651,59.8218,7400.0
2014-05-09 12:40:00,83.99,84.05,83.95,84.01,6800.0,59.8361,59.8788,59.8076,59.8503,6800.0
2014-05-09 12:45:00,84.02,84.05,83.97,84.03,8100.0,59.8574,59.8788,59.8218,59.8646,8100.0
2014-05-09 12:50:00,84.06,84.14,84.06,84.08,7700.0,59.8859,59.9429,59.8859,59.9002,7700.0
2014-05-09 12:55:00,84.08,84.2,84.08,84.16,8100.0,59.9002,59.9857,59.9002,59.9572,8100.0
2014-05-09 13:00:00,84.19,84.21,84.16,84.18,5600.0,59.9785,59.9928,59.9572,59.9714,5600.0
2014-05-09 13:05:00,84.19,84.21,84.12,84.13,6900.0,59.9785,59.9928,59.9287,59.9358,6900.0
2014-05-09 13:10:00,84.13,84.19,84.13,84.16,4600.0,59.9358,59.9785,59.9358,59.9572,4600.0
2014-05-09 13:15:00,84.14,84.16,84.07,84.08,7600.0,59.9429,59.9572,59.8931,59.9002,7600.0
2014-05-09 13:20:00,84.08,84.1,84.05,84.08,8300.0,59.9002,59.9144,59.8788,59.9002,8300.0
2014-05-09 13:25:00,84.08,84.09,84.05,84.06,3000.0,59.9002,59.9073,59.8788,59.8859,3000.0
2014-05-09 13:30:00,84.06,84.09,83.94,83.95,9200.0,59.8859,59.9073,59.8004,59.8076,9200.0
2014-05-09 13:35:00,83.97,84.02,83.94,84.0,8200.0,59.8218,59.8574,59.8004,59.8432,8200.0
2014-05-09 13:40:00,83.99,83.99,83.9,83.92,3600.0,59.8361,59.8361,59.7719,59.7862,3600.0
2014-05-09 13:45:00,83.9,83.94,83.88,83.88,4600.0,59.7719,59.8004,59.7577,59.7577,4600.0
2014-05-09 13:50:00,83.88,83.95,83.87,83.95,4500.0,59.7577,59.8076,59.7506,59.8076,4500.0
2014-05-09 13:55:00,83.94,83.95,83.88,83.88,3600.0,59.8004,59.8076,59.7577,59.7577,3600.0
2014-05-09 14:00:00,83.85,83.91,83.81,83.84,7800.0,59.7363,59.7791,59.7078,59.7292,7800.0
2014-05-09 14:05:00,83.85,83.89,83.82,83.86,4500.0,59.7363,59.7648,59.715,59.7435,4500.0
2014-05-09 14:10:00,83.85,83.89,83.8,83.8,4800.0,59.7363,59.7648,59.7007,59.7007,4800.0
2014-05-09 14:15:00,83.8,83.81,83.7,83.73,4000.0,59.7007,59.7078,59.6295,59.6508,4000.0
2014-05-09 14:20:00,83.75,83.79,83.72,83.73,7200.0,59.6651,59.6936,59.6437,59.6508,7200.0
2014-05-09 14:25:00,83.73,83.82,83.73,83.8,12200.0,59.6508,59.715,59.6508,59.7007,12200.0
2014-05-09 14:30:00,83.8,83.91,83.8,83.91,10800.0,59.7007,59.7791,59.7007,59.7791,10800.0
2014-05-09 14:35:00,83.91,83.91,83.87,83.89,5600.0,59.7791,59.7791,59.7506,59.7648,5600.0
2014-05-09 14:40:00,83.9,83.95,83.82,83.88,37000.0,59.7719,59.8076,59.715,59.7577,37000.0
2014-05-09 14:45:00,83.88,83.9,83.85,83.87,18400.0,59.7577,59.7719,59.7363,59.7506,18400.0
2014-05-09 14:50:00,83.86,83.89,83.86,83.86,7400.0,59.7435,59.7648,59.7435,59.7435,7400.0
2014-05-09 14:55:00,83.87,84.0,83.86,83.98,12300.0,59.7506,59.8432,59.7435,59.8289,12300.0
2014-05-09 15:00:00,83.98,84.06,83.98,84.05,9400.0,59.8289,59.8859,59.8289,59.8788,9400.0
2014-05-09 15:05:00,84.05,84.07,84.02,84.03,8600.0,59.8788,59.8931,59.8574,59.8646,8600.0
2014-05-09 15:10:00,84.03,84.04,83.99,84.02,8200.0,59.8646,59.8717,59.8361,59.8574,8200.0
2014-05-09 15:15:00,84.01,84.02,83.97,83.99,9900.0,59.8503,59.8574,59.8218,59.8361,9900.0
2014-05-09 15:20:00,84.0,84.02,83.91,83.93,10100.0,59.8432,59.8574,59.7791,59.7933,10100.0
2014-05-09 15:25:00,83.92,84.0,83.89,84.0,10500.0,59.7862,59.8432,59.7648,59.8432,10500.0
2014-05-09 15:30:00,83.99,84.0,83.92,83.96,12500.0,59.8361,59.8432,59.7862,59.8147,12500.0
2014-05-09 15:35:00,83.96,84.08,83.94,84.06,16100.0,59.8147,59.9002,59.8004,59.8859,16100.0
2014-05-09 15:40:00,84.07,84.09,84.05,84.05,14700.0,59.8931,59.9073,59.8788,59.8788,14700.0
2014-05-09 15:45:00,84.05,84.13,84.05,84.11,24000.0,59.8788,59.9358,59.8788,59.9216,24000.0
2014-05-09 15:50:00,84.1,84.13,84.08,84.12,24300.0,59.9144,59.9358,59.9002,59.9287,24300.0
2014-05-09 15:55:00,84.12,84.18,84.12,84.18,64500.0,59.9287,59.9714,59.9287,59.9714,64500.0
2014-05-12 09:30:00,84.57,84.87,84.31,84.65,29300.0,60.2493,60.463,60.064,60.3063,29300.0
2014-05-12 09:35:00,84.56,84.66,84.32,84.6,10600.0,60.2421,60.3134,60.0712,60.2706,10600.0
2014-05-12 09:40:00,84.56,84.89,84.52,84.75,87600.0,60.2421,60.4772,60.2136,60.3775,87600.0
2014-05-12 09:45:00,84.85,84.92,84.73,84.74,12600.0,60.4487,60.4986,60.3633,60.3704,12600.0
2014-05-12 09:50:00,84.71,84.94,84.7,84.89,12200.0,60.349,60.5129,60.3419,60.4772,12200.0
2014-05-12 09:55:00,84.89,85.0,84.82,84.82,15500.0,60.4772,60.5556,60.4274,60.4274,15500.0
2014-05-12 10:00:00,84.85,85.0,84.81,84.98,16700.0,60.4487,60.5556,60.4202,60.5414,16700.0
2014-05-12 10:05:00,85.0,85.07,84.96,85.01,14900.0,60.5556,60.6055,60.5271,60.5627,14900.0
2014-05-12 10:10:00,85.0,85.12,84.95,85.11,20300.0,60.5556,60.6411,60.52,60.634,20300.0
2014-05-12 10:15:00,85.13,85.22,85.01,85.22,27300.0,60.6482,60.7123,60.5627,60.7123,27300.0
2014-05-12 10:20:00,85.2,85.25,85.06,85.12,35500.0,60.6981,60.7337,60.5984,60.6411,35500.0
2014-05-12 10:25:00,85.13,85.14,85.03,85.04,34100.0,60.6482,60.6553,60.577,60.5841,34100.0
2014-05-12 10:30:00,85.04,85.18,85.01,85.14,47600.0,60.5841,60.6838,60.5627,60.6553,47600.0
2014-05-12 10:35:00,85.15,85.34,85.15,85.32,19400.0,60.6625,60.7978,60.6625,60.7836,19400.0
2014-05-12 10:40:00,85.33,85.38,85.3,85.34,16000.0,60.7907,60.8263,60.7693,60.7978,16000.0
2014-05-12 10:45:00,85.32,85.38,85.26,85.28,29500.0,60.7836,60.8263,60.7408,60.7551,29500.0
2014-05-12 10:50:00,85.29,85.3,85.07,85.07,15900.0,60.7622,60.7693,60.6055,60.6055,15900.0
2014-05-12 10:55:00,85.08,85.2,85.08,85.18,22500.0,60.6126,60.6981,60.6126,60.6838,22500.0
2014-05-12 11:00:00,85.19,85.39,85.18,85.38,10300.0,60.691,60.8335,60.6838,60.8263,10300.0
2014-05-12 11:05:00,85.4,85.5,85.38,85.5,19700.0,60.8406,60.9118,60.8263,60.9118,19700.0
2014-05-12 11:10:00,85.5,85.53,85.36,85.38,27000.0,60.9118,60.9332,60.8121,60.8263,27000.0
2014-05-12 11:15:00,85.4,85.42,85.36,85.41,6300.0,60.8406,60.8548,60.8121,60.8477,6300.0
2014-05-12 11:20:00,85.39,85.43,85.34,85.37,13800.0,60.8335,60.8619,60.7978,60.8192,13800.0
2014-05-12 11:25:00,85.36,85.42,85.31,85.42,13100.0,60.8121,60.8548,60.7765,60.8548,13100.0
2014-05-12 11:30:00,85.4,85.47,85.4,85.46,8600.0,60.8406,60.8904,60.8406,60.8833,8600.0
2014-05-12 11:35:00,85.46,85.46,85.36,85.39,10300.0,60.8833,60.8833,60.8121,60.8335,10300.0
2014-05-12 11:40:00,85.37,85.58,85.37,85.53,20200.0,60.8192,60.9688,60.8192,60.9332,20200.0
2014-05-12 11:45:00,85.55,85.58,85.5,85.54,17300.0,60.9474,60.9688,60.9118,60.9403,17300.0
2014-05-12 11:50:00,85.53,85.53,85.4,85.42,10800.0,60.9332,60.9332,60.8406,60.8548,10800.0
2014-05-12 11:55:00,85.41,85.42,85.34,85.38,8600.0,60.8477,60.8548,60.7978,60.8263,8600.0
2014-05-12 12:00:00,85.39,85.46,85.38,85.41,4300.0,60.8335,60.8833,60.8263,60.8477,4300.0
2014-05-12 12:05:00,85.4,85.43,85.38,85.41,3500.0,60.8406,60.8619,60.8263,60.8477,3500.0
2014-05-12 12:10:00,85.37,85.41,85.34,85.38,4400.0,60.8192,60.8477,60.7978,60.8263,4400.0
2014-05-12 12:15:00,85.39,85.44,85.36,85.44,3500.0,60.8335,60.8691,60.8121,60.8691,3500.0
2014-05-12 12:20:00,85.43,85.48,85.41,85.44,6200.0,60.8619,60.8976,60.8477,60.8691,6200.0
2014-05-12 12:25:00,85.45,85.46,85.42,85.44,4500.0,60.8762,60.8833,60.8548,60.8691,4500.0
2014-05-12 12:30:00,85.44,85.47,85.4,85.46,4400.0,60.8691,60.8904,60.8406,60.8833,4400.0
2014-05-12 12:35:00,85.46,85.47,85.41,85.43,12200.0,60.8833,60.8904,60.8477,60.8619,12200.0
2014-05-12 12:40:00,85.43,85.44,85.37,85.39,4500.0,60.8619,60.8691,60.8192,60.8335,4500.0
2014-05-12 12:45:00,85.39,85.4,85.36,85.39,5700.0,60.8335,60.8406,60.8121,60.8335,5700.0
2014-05-12 12:50:00,85.37,85.43,85.37,85.43,5900.0,60.8192,60.8619,60.8192,60.8619,5900.0
2014-05-12 12:55:00,85.42,85.44,85.36,85.4,7600.0,60.8548,60.8691,60.8121,60.8406,7600.0
2014-05-12 13:00:00,85.41,85.46,85.41,85.46,4100.0,60.8477,60.8833,60.8477,60.8833,4100.0
2014-05-12 13:05:00,85.46,85.5,85.44,85.5,6300.0,60.8833,60.9118,60.8691,60.9118,6300.0
2014-05-12 13:10:00,85.49,85.51,85.45,85.47,6900.0,60.9047,60.9189,60.8762,60.8904,6900.0
2014-05-12 13:15:00,85.46,85.51,85.46,85.5,11600.0,60.8833,60.9189,60.8833,60.9118,11600.0
2014-05-12 13:20:00,85.49,85.53,85.49,85.51,7900.0,60.9047,60.9332,60.9047,60.9189,7900.0
2014-05-12 13:25:00,85.49,85.62,85.49,85.59,11000.0,60.9047,60.9973,60.9047,60.9759,11000.0
2014-05-12 13:30:00,85.59,85.6,85.54,85.59,15700.0,60.9759,60.9831,60.9403,60.9759,15700.0
2014-05-12 13:35:00,85.58,85.64,85.58,85.63,9300.0,60.9688,61.0116,60.9688,61.0044,9300.0
2014-05-12 13:40:00,85.64,85.65,85.58,85.62,11100.0,61.0116,61.0187,60.9688,60.9973,11100.0
2014-05-12 13:45:00,85.62,85.65,85.58,85.65,10300.0,60.9973,61.0187,60.9688,61.0187,10300.0
2014-05-12 13:50:00,85.66,85.67,85.62,85.65,10800.0,61.0258,61.0329,60.9973,61.0187,10800.0
2014-05-12 13:55:00,85.66,85.67,85.63,85.65,8500.0,61.0258,61.0329,61.0044,61.0187,8500.0
2014-05-12 14:00:00,85.66,85.66,85.55,85.6,6400.0,61.0258,61.0258,60.9474,60.9831,6400.0
2014-05-12 14:05:00,85.6,85.66,85.58,85.61,14600.0,60.9831,61.0258,60.9688,60.9902,14600.0
2014-05-12 14:10:00,85.62,85.65,85.59,85.64,10000.0,60.9973,61.0187,60.9759,61.0116,10000.0
2014-05-12 14:15:00,85.65,85.66,85.58,85.6,9300.0,61.0187,61.0258,60.9688,60.9831,9300.0
2014-05-12 14:20:00,85.6,85.65,85.6,85.65,8800.0,60.9831,61.0187,60.9831,61.0187,8800.0
2014-05-12 14:25:00,85.64,85.65,85.51,85.53,29700.0,61.0116,61.0187,60.9189,60.9332,29700.0
2014-05-12 14:30:00,85.54,85.62,85.53,85.61,9500.0,60.9403,60.9973,60.9332,60.9902,9500.0
2014-05-12 14:35:00,85.58,85.63,85.56,85.62,10500.0,60.9688,61.0044,60.9546,60.9973,10500.0
2014-05-12 14:40:00,85.62,85.66,85.59,85.65,10000.0,60.9973,61.0258,60.9759,61.0187,10000.0
2014-05-12 14:45:00,85.65,85.65,85.62,85.62,14000.0,61.0187,61.0187,60.9973,60.9973,14000.0
2014-05-12 14:50:00,85.62,85.62,85.54,85.62,15800.0,60.9973,60.9973,60.9403,60.9973,15800.0
2014-05-12 14:55:00,85.62,85.67,85.58,85.65,11500.0,60.9973,61.0329,60.9688,61.0187,11500.0
2014-05-12 15:00:00,85.65,85.68,85.6,85.62,14900.0,61.0187,61.0401,60.9831,60.9973,14900.0
2014-05-12 15:05:00,85.63,85.68,85.6,85.65,14900.0,61.0044,61.0401,60.9831,61.0187,14900.0
2014-05-12 15:10:00,85.65,85.68,85.62,85.68,14700.0,61.0187,61.0401,60.9973,61.0401,14700.0
2014-05-12 15:15:00,85.66,85.67,85.58,85.61,25300.0,61.0258,61.0329,60.9688,60.9902,25300.0
2014-05-12 15:20:00,85.62,85.64,85.6,85.63,13400.0,60.9973,61.0116,60.9831,61.0044,13400.0
2014-05-12 15:25:00,85.61,85.63,85.54,85.55,14500.0,60.9902,61.0044,60.9403,60.9474,14500.0
2014-05-12 15:30:00,85.53,85.59,85.51,85.58,19200.0,60.9332,60.9759,60.9189,60.9688,19200.0
2014-05-12 15:35:00,85.58,85.58,85.52,85.56,26700.0,60.9688,60.9688,60.9261,60.9546,26700.0
2014-05-12 15:40:00,85.56,85.61,85.56,85.57,35300.0,60.9546,60.9902,60.9546,60.9617,35300.0
2014-05-12 15:45:00,85.56,85.57,85.52,85.54,55200.0,60.9546,60.9617,60.9261,60.9403,55200.0
2014-05-12 15:50:00,85.55,85.55,85.49,85.49,66300.0,60.9474,60.9474,60.9047,60.9047,66300.0
2014-05-12 15:55:00,85.49,85.52,85.43,85.47,170300.0,60.9047,60.9261,60.8619,60.8904,170300.0
2014-05-13 09:30:00,85.52,85.55,85.12,85.48,33000.0,60.9261,60.9474,60.6411,60.8976,33000.0
2014-05-13 09:35:00,85.5,85.52,85.21,85.41,24400.0,60.9118,60.9261,60.7052,60.8477,24400.0
2014-05-13 09:40:00,85.47,85.68,85.43,85.64,58700.0,60.8904,61.0401,60.8619,61.0116,58700.0
2014-05-13 09:45:00,85.64,85.64,85.48,85.5,11100.0,61.0116,61.0116,60.8976,60.9118,11100.0
2014-05-13 09:50:00,85.5,85.63,85.33,85.33,11500.0,60.9118,61.0044,60.7907,60.7907,11500.0
2014-05-13 09:55:00,85.3,85.42,85.27,85.4,10700.0,60.7693,60.8548,60.748,60.8406,10700.0
2014-05-13 10:00:00,85.36,85.45,85.34,85.44,9400.0,60.8121,60.8762,60.7978,60.8691,9400.0
2014-05-13 10:05:00,85.44,85.47,85.35,85.44,8100.0,60.8691,60.8904,60.805,60.8691,8100.0
2014-05-13 10:10:00,85.42,85.53,85.38,85.49,10600.0,60.8548,60.9332,60.8263,60.9047,10600.0
2014-05-13 10:15:00,85.49,85.6,85.49,85.49,15600.0,60.9047,60.9831,60.9047,60.9047,15600.0
2014-05-13 10:20:00,85.48,85.49,85.4,85.43,16000.0,60.8976,60.9047,60.8406,60.8619,16000.0
2014-05-13 10:25:00,85.46,85.54,85.43,85.52,11700.0,60.8833,60.9403,60.8619,60.9261,11700.0
2014-05-13 10:30:00,85.53,85.58,85.48,85.5,25400.0,60.9332,60.9688,60.8976,60.9118,25400.0
2014-05-13 10:35:00,85.49,85.62,85.46,85.57,9600.0,60.9047,60.9973,60.8833,60.9617,9600.0
2014-05-13 10:40:00,85.55,85.58,85.5,85.5,10500.0,60.9474,60.9688,60.9118,60.9118,10500.0
2014-05-13 10:45:00,85.49,85.55,85.44,85.55,9600.0,60.9047,60.9474,60.8691,60.9474,9600.0
2014-05-13 10:50:00,85.56,85.6,85.51,85.53,11500.0,60.9546,60.9831,60.9189,60.9332,11500.0
2014-05-13 10:55:00,85.53,85.53,85.47,85.47,7500.0,60.9332,60.9332,60.8904,60.8904,7500.0
2014-05-13 11:00:00,85.48,85.5,85.43,85.49,11200.0,60.8976,60.9118,60.8619,60.9047,11200.0
2014-05-13 11:05:00,85.5,85.5,85.33,85.38,7800.0,60.9118,60.9118,60.7907,60.8263,7800.0
2014-05-13 11:10:00,85.36,85.37,85.28,85.35,10800.0,60.8121,60.8192,60.7551,60.805,10800.0
2014-05-13 11:15:00,85.33,85.39,85.27,85.27,32200.0,60.7907,60.8335,60.748,60.748,32200.0
2014-05-13 11:20:00,85.28,85.38,85.27,85.34,16400.0,60.7551,60.8263,60.748,60.7978,16400.0
2014-05-13 11:25:00,85.32,85.35,85.3,85.31,15600.0,60.7836,60.805,60.7693,60.7765,15600.0
2014-05-13 11:30:00,85.31,85.33,85.22,85.23,18000.0,60.7765,60.7907,60.7123,60.7195,18000.0
2014-05-13 11:35:00,85.23,85.24,85.12,85.13,14200.0,60.7195,60.7266,60.6411,60.6482,14200.0
2014-05-13 11:40:00,85.13,85.16,85.06,85.07,26100.0,60.6482,60.6696,60.5984,60.6055,26100.0
2014-05-13 11:45:00,85.06,85.11,85.04,85.11,6400.0,60.5984,60.634,60.5841,60.634,6400.0
2014-05-13 11:50:00,85.1,85.1,85.02,85.05,6000.0,60.6269,60.6269,60.5699,60.5912,6000.0
2014-05-13 11:55:00,85.06,85.08,84.97,85.01,8100.0,60.5984,60.6126,60.5342,60.5627,8100.0
2014-05-13 12:00:00,84.98,85.03,84.97,84.99,32500.0,60.5414,60.577,60.5342,60.5485,32500.0
2014-05-13 12:05:00,84.99,85.02,84.91,84.93,12600.0,60.5485,60.5699,60.4915,60.5057,12600.0
2014-05-13 12:10:00,84.93,85.01,84.93,84.97,12800.0,60.5057,60.5627,60.5057,60.5342,12800.0
2014-05-13 12:15:00,84.95,84.98,84.92,84.93,5300.0,60.52,60.5414,60.4986,60.5057,5300.0
2014-05-13 12:20:00,84.94,84.96,84.83,84.84,6400.0,60.5129,60.5271,60.4345,60.4416,6400.0
2014-05-13 12:25:00,84.85,84.94,84.85,84.93,7300.0,60.4487,60.5129,60.4487,60.5057,7300.0
2014-05-13 12:30:00,84.92,84.97,84.89,84.97,14600.0,60.4986,60.5342,60.4772,60.5342,14600.0
2014-05-13 12:35:00,84.98,85.02,84.95,84.98,6100.0,60.5414,60.5699,60.52,60.5414,6100.0
2014-05-13 12:40:00,84.99,85.01,84.94,84.94,14900.0,60.5485,60.5627,60.5129,60.5129,14900.0
2014-05-13 12:45:00,84.94,85.06,84.94,85.02,3700.0,60.5129,60.5984,60.5129,60.5699,3700.0
2014-05-13 12:50:00,85.02,85.05,85.01,85.04,7500.0,60.5699,60.5912,60.5627,60.5841,7500.0
2014-05-13 12:55:00,85.03,85.05,84.97,84.97,5700.0,60.577,60.5912,60.5342,60.5342,5700.0
2014-05-13 13:00:00,84.96,84.98,84.95,84.98,5700.0,60.5271,60.5414,60.52,60.5414,5700.0
2014-05-13 13:05:00,84.95,84.96,84.92,84.93,3900.0,60.52,60.5271,60.4986,60.5057,3900.0
2014-05-13 13:10:00,84.93,84.93,84.87,84.91,3700.0,60.5057,60.5057,60.463,60.4915,3700.0
2014-05-13 13:15:00,84.92,84.93,84.87,84.93,5400.0,60.4986,60.5057,60.463,60.5057,5400.0
2014-05-13 13:20:00,84.93,84.93,84.87,84.9,4600.0,60.5057,60.5057,60.463,60.4844,4600.0
2014-05-13 13:25:00,84.92,84.93,84.9,84.91,2800.0,60.4986,60.5057,60.4844,60.4915,2800.0
2014-05-13 13:30:00,84.91,84.93,84.88,84.91,4300.0,60.4915,60.5057,60.4701,60.4915,4300.0
2014-05-13 13:35:00,84.91,84.91,84.84,84.86,6400.0,60.4915,60.4915,60.4416,60.4559,6400.0
2014-05-13 13:40:00,84.85,84.85,84.77,84.8,9400.0,60.4487,60.4487,60.3918,60.4131,9400.0
2014-05-13 13:45:00,84.78,84.86,84.78,84.82,6300.0,60.3989,60.4559,60.3989,60.4274,6300.0
2014-05-13 13:50:00,84.82,84.84,84.82,84.83,2100.0,60.4274,60.4416,60.4274,60.4345,2100.0
2014-05-13 13:55:00,84.81,84.85,84.79,84.85,3700.0,60.4202,60.4487,60.406,60.4487,3700.0
2014-05-13 14:00:00,84.86,84.87,84.83,84.84,6100.0,60.4559,60.463,60.4345,60.4416,6100.0
2014-05-13 14:05:00,84.86,84.88,84.84,84.86,5500.0,60.4559,60.4701,60.4416,60.4559,5500.0
2014-05-13 14:10:00,84.86,84.87,84.84,84.84,6200.0,60.4559,60.463,60.4416,60.4416,6200.0
2014-05-13 14:15:00,84.83,84.85,84.81,84.81,8500.0,60.4345,60.4487,60.4202,60.4202,8500.0
2014-05-13 14:20:00,84.81,84.87,84.8,84.85,6900.0,60.4202,60.463,60.4131,60.4487,6900.0
2014-05-13 14:25:00,84.85,84.85,84.78,84.81,10600.0,60.4487,60.4487,60.3989,60.4202,10600.0
2014-05-13 14:30:00,84.82,84.87,84.8,84.84,10900.0,60.4274,60.463,60.4131,60.4416,10900.0
2014-05-13 14:35:00,84.86,84.87,84.79,84.81,6100.0,60.4559,60.463,60.406,60.4202,6100.0
2014-05-13 14:40:00,84.8,84.82,84.79,84.82,4000.0,60.4131,60.4274,60.406,60.4274,4000.0
2014-05-13 14:45:00,84.82,84.86,84.81,84.83,7800.0,60.4274,60.4559,60.4202,60.4345,7800.0
2014-05-13 14:50:00,84.83,84.83,84.78,84.79,6100.0,60.4345,60.4345,60.3989,60.406,6100.0
2014-05-13 14:55:00,84.77,84.79,84.75,84.78,12200.0,60.3918,60.406,60.3775,60.3989,12200.0
2014-05-13 15:00:00,84.78,84.78,84.74,84.74,13800.0,60.3989,60.3989,60.3704,60.3704,13800.0
2014-05-13 15:05:00,84.74,84.76,84.68,84.74,28400.0,60.3704,60.3846,60.3276,60.3704,28400.0
2014-05-13 15:10:00,84.74,84.78,84.69,84.72,15500.0,60.3704,60.3989,60.3348,60.3561,15500.0
2014-05-13 15:15:00,84.72,84.76,84.72,84.73,8500.0,60.3561,60.3846,60.3561,60.3633,8500.0
2014-05-13 15:20:00,84.72,84.76,84.72,84.72,11600.0,60.3561,60.3846,60.3561,60.3561,11600.0
2014-05-13 15:25:00,84.72,84.79,84.7,84.79,17900.0,60.3561,60.406,60.3419,60.406,17900.0
2014-05-13 15:30:00,84.8,84.83,84.75,84.76,23600.0,60.4131,60.4345,60.3775,60.3846,23600.0
2014-05-13 15:35:00,84.76,84.83,84.75,84.82,14900.0,60.3846,60.4345,60.3775,60.4274,14900.0
2014-05-13 15:40:00,84.84,84.84,84.8,84.81,26600.0,60.4416,60.4416,60.4131,60.4202,26600.0
2014-05-13 15:45:00,84.82,84.85,84.81,84.81,30300.0,60.4274,60.4487,60.4202,60.4202,30300.0
2014-05-13 15:50:00,84.81,84.81,84.76,84.78,38400.0,60.4202,60.4202,60.3846,60.3989,38400.0
2014-05-13 15:55:00,84.78,84.83,84.77,84.78,57800.0,60.3989,60.4345,60.3918,60.3989,57800.0
2014-05-14 09:30:00,84.73,85.05,84.54,84.54,54300.0,60.3633,60.5912,60.2279,60.2279,54300.0
2014-05-14 09:35:00,84.62,84.62,84.26,84.33,34800.0,60.2849,60.2849,60.0284,60.0783,34800.0
2014-05-14 09:40:00,84.33,84.38,84.18,84.31,27400.0,60.0783,60.1139,59.9714,60.064,27400.0
2014-05-14 09:45:00,84.29,84.3,84.05,84.14,32300.0,60.0498,60.0569,59.8788,59.9429,32300.0
2014-05-14 09:50:00,84.08,84.39,84.07,84.35,25600.0,59.9002,60.121,59.8931,60.0925,25600.0
2014-05-14 09:55:00,84.36,84.45,84.31,84.42,17800.0,60.0997,60.1638,60.064,60.1424,17800.0
2014-05-14 10:00:00,84.45,84.55,84.4,84.42,40100.0,60.1638,60.235,60.1282,60.1424,40100.0
2014-05-14 10:05:00,84.43,84.44,84.28,84.33,29900.0,60.1495,60.1567,60.0427,60.0783,29900.0
2014-05-14 10:10:00,84.32,84.36,84.16,84.17,71500.0,60.0712,60.0997,59.9572,59.9643,71500.0
2014-05-14 10:15:00,84.18,84.18,84.04,84.06,26400.0,59.9714,59.9714,59.8717,59.8859,26400.0
2014-05-14 10:20:00,84.06,84.06,83.92,83.92,75700.0,59.8859,59.8859,59.7862,59.7862,75700.0
2014-05-14 10:25:00,83.91,84.02,83.9,84.01,51900.0,59.7791,59.8574,59.7719,59.8503,51900.0
2014-05-14 10:30:00,84.02,84.06,83.93,83.95,30500.0,59.8574,59.8859,59.7933,59.8076,30500.0
2014-05-14 10:35:00,83.96,83.99,83.82,83.83,60300.0,59.8147,59.8361,59.715,59.7221,60300.0
2014-05-14 10:40:00,83.82,83.95,83.81,83.88,20400.0,59.715,59.8076,59.7078,59.7577,20400.0
2014-05-14 10:45:00,83.89,83.95,83.79,83.94,19500.0,59.7648,59.8076,59.6936,59.8004,19500.0
2014-05-14 10:50:00,83.94,83.99,83.89,83.9,19300.0,59.8004,59.8361,59.7648,59.7719,19300.0
2014-05-14 10:55:00,83.89,83.91,83.82,83.82,25800.0,59.7648,59.7791,59.715,59.715,25800.0
2014-05-14 11:00:00,83.83,83.88,83.79,83.8,22400.0,59.7221,59.7577,59.6936,59.7007,22400.0
2014-05-14 11:05:00,83.8,83.84,83.76,83.82,12000.0,59.7007,59.7292,59.6722,59.715,12000.0
2014-05-14 11:10:00,83.83,83.9,83.81,83.84,12700.0,59.7221,59.7719,59.7078,59.7292,12700.0
2014-05-14 11:15:00,83.84,83.86,83.84,83.85,6400.0,59.7292,59.7435,59.7292,59.7363,6400.0
2014-05-14 11:20:00,83.86,83.88,83.84,83.87,16200.0,59.7435,59.7577,59.7292,59.7506,16200.0
2014-05-14 11:25:00,83.87,83.94,83.84,83.92,10300.0,59.7506,59.8004,59.7292,59.7862,10300.0
2014-05-14 11:30:00,83.92,83.94,83.81,83.82,18600.0,59.7862,59.8004,59.7078,59.715,18600.0
2014-05-14 11:35:00,83.83,83.85,83.79,83.85,19000.0,59.7221,59.7363,59.6936,59.7363,19000.0
2014-05-14 11:40:00,83.84,83.85,83.74,83.77,16800.0,59.7292,59.7363,59.658,59.6793,16800.0
2014-05-14 11:45:00,83.77,83.77,83.71,83.71,18100.0,59.6793,59.6793,59.6366,59.6366,18100.0
2014-05-14 11:50:00,83.71,83.74,83.67,83.7,13000.0,59.6366,59.658,59.6081,59.6295,13000.0
2014-05-14 11:55:00,83.7,83.71,83.62,83.63,16500.0,59.6295,59.6366,59.5725,59.5796,16500.0
2014-05-14 12:00:00,83.63,83.68,83.63,83.67,14200.0,59.5796,59.6152,59.5796,59.6081,14200.0
2014-05-14 12:05:00,83.67,83.69,83.63,83.64,9200.0,59.6081,59.6223,59.5796,59.5867,9200.0
2014-05-14 12:10:00,83.64,83.66,83.59,83.6,10900.0,59.5867,59.601,59.5511,59.5582,10900.0
2014-05-14 12:15:00,83.6,83.61,83.54,83.55,9600.0,59.5582,59.5653,59.5155,59.5226,9600.0
2014-05-14 12:20:00,83.55,83.57,83.53,83.56,14900.0,59.5226,59.5369,59.5084,59.5297,14900.0
2014-05-14 12:25:00,83.56,83.58,83.53,83.58,13700.0,59.5297,59.544,59.5084,59.544,13700.0
2014-05-14 12:30:00,83.57,83.57,83.53,83.55,11200.0,59.5369,59.5369,59.5084,59.5226,11200.0
2014-05-14 12:35:00,83.56,83.58,83.52,83.58,12900.0,59.5297,59.544,59.5012,59.544,12900.0
2014-05-14 12:40:00,83.59,83.59,83.55,83.55,7500.0,59.5511,59.5511,59.5226,59.5226,7500.0
2014-05-14 12:45:00,83.55,83.59,83.55,83.59,11500.0,59.5226,59.5511,59.5226,59.5511,11500.0
2014-05-14 12:50:00,83.59,83.61,83.55,83.59,21400.0,59.5511,59.5653,59.5226,59.5511,21400.0
2014-05-14 12:55:00,83.58,83.63,83.57,83.63,21200.0,59.544,59.5796,59.5369,59.5796,21200.0
2014-05-14 13:00:00,83.64,83.65,83.59,83.59,32100.0,59.5867,59.5938,59.5511,59.5511,32100.0
2014-05-14 13:05:00,83.6,83.63,83.58,83.62,37300.0,59.5582,59.5796,59.544,59.5725,37300.0
2014-05-14 13:10:00,83.62,83.63,83.59,83.61,28300.0,59.5725,59.5796,59.5511,59.5653,28300.0
2014-05-14 13:15:00,83.61,83.72,83.59,83.72,28700.0,59.5653,59.6437,59.5511,59.6437,28700.0
2014-05-14 13:20:00,83.71,83.72,83.63,83.63,12100.0,59.6366,59.6437,59.5796,59.5796,12100.0
2014-05-14 13:25:00,83.63,83.65,83.62,83.63,15500.0,59.5796,59.5938,59.5725,59.5796,15500.0
2014-05-14 13:30:00,83.63,83.64,83.59,83.61,11300.0,59.5796,59.5867,59.5511,59.5653,11300.0
2014-05-14 13:35:00,83.62,83.62,83.58,83.6,16300.0,59.5725,59.5725,59.544,59.5582,16300.0
2014-05-14 13:40:00,83.59,83.63,83.59,83.61,16800.0,59.5511,59.5796,59.5511,59.5653,16800.0
2014-05-14 13:45:00,83.61,83.63,83.58,83.62,17300.0,59.5653,59.5796,59.544,59.5725,17300.0
2014-05-14 13:50:00,83.62,83.66,83.59,83.59,14100.0,59.5725,59.601,59.5511,59.5511,14100.0
2014-05-14 13:55:00,83.6,83.65,83.58,83.63,40200.0,59.5582,59.5938,59.544,59.5796,40200.0
2014-05-14 14:00:00,83.64,83.65,83.61,83.62,25400.0,59.5867,59.5938,59.5653,59.5725,25400.0
2014-05-14 14:05:00,83.63,83.7,83.62,83.64,23100.0,59.5796,59.6295,59.5725,59.5867,23100.0
2014-05-14 14:10:00,83.64,83.64,83.6,83.6,14800.0,59.5867,59.5867,59.5582,59.5582,14800.0
2014-05-14 14:15:00,83.6,83.62,83.56,83.56,13300.0,59.5582,59.5725,59.5297,59.5297,13300.0
2014-05-14 14:20:00,83.56,83.57,83.54,83.55,13400.0,59.5297,59.5369,59.5155,59.5226,13400.0
2014-05-14 14:25:00,83.55,83.56,83.52,83.52,14800.0,59.5226,59.5297,59.5012,59.5012,14800.0
2014-05-14 14:30:00,83.53,83.55,83.5,83.53,24900.0,59.5084,59.5226,59.487,59.5084,24900.0
2014-05-14 14:35:00,83.54,83.54,83.45,83.48,48100.0,59.5155,59.5155,59.4514,59.4727,48100.0
2014-05-14 14:40:00,83.48,83.54,83.46,83.46,24000.0,59.4727,59.5155,59.4585,59.4585,24000.0
2014-05-14 14:45:00,83.45,83.45,83.35,83.36,30100.0,59.4514,59.4514,59.3801,59.3872,30100.0
2014-05-14 14:50:00,83.37,83.38,83.3,83.33,23700.0,59.3944,59.4015,59.3445,59.3659,23700.0
2014-05-14 14:55:00,83.35,83.35,83.27,83.27,24400.0,59.3801,59.3801,59.3231,59.3231,24400.0
2014-05-14 15:00:00,83.28,83.35,83.25,83.34,28300.0,59.3302,59.3801,59.3089,59.373,28300.0
2014-05-14 15:05:00,83.34,83.35,83.23,83.24,32800.0,59.373,59.3801,59.2946,59.3018,32800.0
2014-05-14 15:10:00,83.25,83.3,83.24,83.27,23100.0,59.3089,59.3445,59.3018,59.3231,23100.0
2014-05-14 15:15:00,83.26,83.3,83.25,83.28,26900.0,59.316,59.3445,59.3089,59.3302,26900.0
2014-05-14 15:20:00,83.27,83.3,83.21,83.23,22600.0,59.3231,59.3445,59.2804,59.2946,22600.0
2014-05-14 15:25:00,83.23,83.24,83.2,83.24,30800.0,59.2946,59.3018,59.2733,59.3018,30800.0
2014-05-14 15:30:00,83.24,83.24,83.12,83.12,77300.0,59.3018,59.3018,59.2163,59.2163,77300.0
2014-05-14 15:35:00,83.13,83.13,83.1,83.13,48000.0,59.2234,59.2234,59.202,59.2234,48000.0
2014-05-14 15:40:00,83.13,83.23,83.13,83.23,48800.0,59.2234,59.2946,59.2234,59.2946,48800.0
2014-05-14 15:45:00,83.23,83.24,83.21,83.21,83800.0,59.2946,59.3018,59.2804,59.2804,83800.0
2014-05-14 15:50:00,83.21,83.22,83.19,83.2,130800.0,59.2804,59.2875,59.2661,59.2733,130800.0
2014-05-14 15:55:00,83.2,83.32,83.19,83.27,99400.0,59.2733,59.3587,59.2661,59.3231,99400.0
2014-05-15 09:30:00,83.06,83.2,82.81,82.84,29200.0,59.1735,59.2733,58.9954,59.0168,29200.0
2014-05-15 09:35:00,82.89,83.0,82.59,82.63,25100.0,59.0524,59.1308,58.8387,58.8672,25100.0
2014-05-15 09:40:00,82.63,82.9,82.56,82.87,19300.0,58.8672,59.0595,58.8173,59.0382,19300.0
2014-05-15 09:45:00,82.86,82.98,82.76,82.77,24400.0,59.031,59.1165,58.9598,58.9669,24400.0
2014-05-15 09:50:00,82.76,82.76,82.59,82.62,25600.0,58.9598,58.9598,58.8387,58.8601,25600.0
2014-05-15 09:55:00,82.62,82.66,82.55,82.62,20600.0,58.8601,58.8885,58.8102,58.8601,20600.0
2014-05-15 10:00:00,82.62,82.72,82.58,82.6,35700.0,58.8601,58.9313,58.8316,58.8458,35700.0
2014-05-15 10:05:00,82.6,82.66,82.47,82.49,38600.0,58.8458,58.8885,58.7532,58.7674,38600.0
2014-05-15 10:10:00,82.49,82.5,82.36,82.42,24900.0,58.7674,58.7746,58.6748,58.7176,24900.0
2014-05-15 10:15:00,82.41,82.41,82.3,82.34,25100.0,58.7104,58.7104,58.6321,58.6606,25100.0
2014-05-15 10:20:00,82.37,82.38,82.29,82.31,25800.0,58.6819,58.6891,58.625,58.6392,25800.0
2014-05-15 10:25:00,82.3,82.33,82.18,82.21,29900.0,58.6321,58.6535,58.5466,58.568,29900.0
2014-05-15 10:30:00,82.2,82.24,82.13,82.16,24700.0,58.5608,58.5893,58.511,58.5323,24700.0
2014-05-15 10:35:00,82.16,82.16,82.0,82.0,29600.0,58.5323,58.5323,58.4184,58.4184,29600.0
2014-05-15 10:40:00,82.0,82.19,81.93,82.19,36000.0,58.4184,58.5537,58.3685,58.5537,36000.0
2014-05-15 10:45:00,82.2,82.21,82.02,82.04,27800.0,58.5608,58.568,58.4326,58.4468,27800.0
2014-05-15 10:50:00,82.04,82.1,81.99,82.02,24700.0,58.4468,58.4896,58.4112,58.4326,24700.0
2014-05-15 10:55:00,82.03,82.06,81.92,81.98,23400.0,58.4397,58.4611,58.3614,58.4041,23400.0
2014-05-15 11:00:00,81.99,82.01,81.86,81.89,15400.0,58.4112,58.4255,58.3186,58.34,15400.0
2014-05-15 11:05:00,81.89,81.91,81.76,81.81,14700.0,58.34,58.3542,58.2474,58.283,14700.0
2014-05-15 11:10:00,81.81,81.91,81.77,81.83,38200.0,58.283,58.3542,58.2545,58.2972,38200.0
2014-05-15 11:15:00,81.82,81.95,81.77,81.89,25000.0,58.2901,58.3827,58.2545,58.34,25000.0
2014-05-15 11:20:00,81.89,81.91,81.75,81.77,10800.0,58.34,58.3542,58.2402,58.2545,10800.0
2014-05-15 11:25:00,81.77,81.82,81.71,81.77,20500.0,58.2545,58.2901,58.2118,58.2545,20500.0
2014-05-15 11:30:00,81.75,82.0,81.73,82.0,23700.0,58.2402,58.4184,58.226,58.4184,23700.0
2014-05-15 11:35:00,82.01,82.07,81.97,82.02,23700.0,58.4255,58.4682,58.397,58.4326,23700.0
2014-05-15 11:40:00,82.02,82.03,81.85,81.85,18700.0,58.4326,58.4397,58.3115,58.3115,18700.0
2014-05-15 11:45:00,81.88,81.89,81.77,81.77,13100.0,58.3329,58.34,58.2545,58.2545,13100.0
2014-05-15 11:50:00,81.78,81.79,81.72,81.72,11600.0,58.2616,58.2687,58.2189,58.2189,11600.0
2014-05-15 11:55:00,81.7,81.8,81.68,81.74,18400.0,58.2046,58.2759,58.1904,58.2331,18400.0
2014-05-15 12:00:00,81.73,81.75,81.66,81.68,11500.0,58.226,58.2402,58.1761,58.1904,11500.0
2014-05-15 12:05:00,81.7,81.8,81.65,81.67,19200.0,58.2046,58.2759,58.169,58.1833,19200.0
2014-05-15 12:10:00,81.66,81.78,81.66,81.78,8100.0,58.1761,58.2616,58.1761,58.2616,8100.0
2014-05-15 12:15:00,81.79,81.81,81.72,81.74,23800.0,58.2687,58.283,58.2189,58.2331,23800.0
2014-05-15 12:20:00,81.72,81.75,81.67,81.75,21500.0,58.2189,58.2402,58.1833,58.2402,21500.0
2014-05-15 12:25:00,81.74,81.84,81.73,81.83,10000.0,58.2331,58.3044,58.226,58.2972,10000.0
2014-05-15 12:30:00,81.81,81.87,81.78,81.85,11700.0,58.283,58.3257,58.2616,58.3115,11700.0
2014-05-15 12:35:00,81.88,81.88,81.8,81.81,7600.0,58.3329,58.3329,58.2759,58.283,7600.0
2014-05-15 12:40:00,81.82,81.88,81.79,81.88,25500.0,58.2901,58.3329,58.2687,58.3329,25500.0
2014-05-15 12:45:00,81.88,81.94,81.86,81.88,13300.0,58.3329,58.3756,58.3186,58.3329,13300.0
2014-05-15 12:50:00,81.87,81.98,81.86,81.94,10300.0,58.3257,58.4041,58.3186,58.3756,10300.0
2014-05-15 12:55:00,81.94,82.03,81.94,81.99,19900.0,58.3756,58.4397,58.3756,58.4112,19900.0
2014-05-15 13:00:00,81.99,82.02,81.95,82.02,17500.0,58.4112,58.4326,58.3827,58.4326,17500.0
2014-05-15 13:05:00,82.01,82.05,81.99,82.0,10000.0,58.4255,58.454,58.4112,58.4184,10000.0
2014-05-15 13:10:00,82.01,82.09,82.0,82.08,10600.0,58.4255,58.4825,58.4184,58.4753,10600.0
2014-05-15 13:15:00,82.08,82.08,82.01,82.02,7000.0,58.4753,58.4753,58.4255,58.4326,7000.0
2014-05-15 13:20:00,82.01,82.11,82.01,82.08,11000.0,58.4255,58.4967,58.4255,58.4753,11000.0
2014-05-15 13:25:00,82.08,82.1,82.01,82.07,9100.0,58.4753,58.4896,58.4255,58.4682,9100.0
2014-05-15 13:30:00,82.07,82.16,82.05,82.1,11600.0,58.4682,58.5323,58.454,58.4896,11600.0
2014-05-15 13:35:00,82.12,82.12,82.02,82.08,13000.0,58.5038,58.5038,58.4326,58.4753,13000.0
2014-05-15 13:40:00,82.09,82.09,82.02,82.03,8500.0,58.4825,58.4825,58.4326,58.4397,8500.0
2014-05-15 13:45:00,82.03,82.04,81.97,82.02,7500.0,58.4397,58.4468,58.397,58.4326,7500.0
2014-05-15 13:50:00,82.04,82.12,81.99,82.12,11800.0,58.4468,58.5038,58.4112,58.5038,11800.0
2014-05-15 13:55:00,82.13,82.2,82.12,82.2,9500.0,58.511,58.5608,58.5038,58.5608,9500.0
2014-05-15 14:00:00,82.19,82.34,82.19,82.34,12000.0,58.5537,58.6606,58.5537,58.6606,12000.0
2014-05-15 14:05:00,82.33,82.37,82.32,82.34,8800.0,58.6535,58.6819,58.6463,58.6606,8800.0
2014-05-15 14:10:00,82.35,82.4,82.33,82.35,11900.0,58.6677,58.7033,58.6535,58.6677,11900.0
2014-05-15 14:15:00,82.34,82.41,82.3,82.33,29900.0,58.6606,58.7104,58.6321,58.6535,29900.0
2014-05-15 14:20:00,82.32,82.4,82.27,82.39,17000.0,58.6463,58.7033,58.6107,58.6962,17000.0
2014-05-15 14:25:00,82.4,82.42,82.29,82.34,12700.0,58.7033,58.7176,58.625,58.6606,12700.0
2014-05-15 14:30:00,82.36,82.5,82.36,82.44,17000.0,58.6748,58.7746,58.6748,58.7318,17000.0
2014-05-15 14:35:00,82.43,82.52,82.43,82.5,24500.0,58.7247,58.7888,58.7247,58.7746,24500.0
2014-05-15 14:40:00,82.5,82.52,82.42,82.45,8800.0,58.7746,58.7888,58.7176,58.7389,8800.0
2014-05-15 14:45:00,82.44,82.49,82.41,82.49,14200.0,58.7318,58.7674,58.7104,58.7674,14200.0
2014-05-15 14:50:00,82.5,82.57,82.49,82.53,8800.0,58.7746,58.8244,58.7674,58.7959,8800.0
2014-05-15 14:55:00,82.55,82.55,82.46,82.52,25900.0,58.8102,58.8102,58.7461,58.7888,25900.0
2014-05-15 15:00:00,82.54,82.56,82.49,82.5,15600.0,58.8031,58.8173,58.7674,58.7746,15600.0
2014-05-15 15:05:00,82.51,82.55,82.45,82.55,39000.0,58.7817,58.8102,58.7389,58.8102,39000.0
2014-05-15 15:10:00,82.54,82.55,82.46,82.48,20200.0,58.8031,58.8102,58.7461,58.7603,20200.0
2014-05-15 15:15:00,82.48,82.56,82.42,82.45,21700.0,58.7603,58.8173,58.7176,58.7389,21700.0
2014-05-15 15:20:00,82.45,82.46,82.41,82.44,27300.0,58.7389,58.7461,58.7104,58.7318,27300.0
2014-05-15 15:25:00,82.43,82.51,82.41,82.46,18000.0,58.7247,58.7817,58.7104,58.7461,18000.0
2014-05-15 15:30:00,82.47,82.56,82.45,82.55,30800.0,58.7532,58.8173,58.7389,58.8102,30800.0
2014-05-15 15:35:00,82.55,82.65,82.54,82.63,35900.0,58.8102,58.8814,58.8031,58.8672,35900.0
2014-05-15 15:40:00,82.63,82.66,82.58,82.66,33000.0,58.8672,58.8885,58.8316,58.8885,33000.0
2014-05-15 15:45:00,82.67,82.7,82.65,82.66,51100.0,58.8957,58.917,58.8814,58.8885,51100.0
2014-05-15 15:50:00,82.65,82.66,82.6,82.65,58100.0,58.8814,58.8885,58.8458,58.8814,58100.0
2014-05-15 15:55:00,82.65,82.67,82.57,82.63,109800.0,58.8814,58.8957,58.8244,58.8672,109800.0
2014-05-16 09:30:00,82.52,82.67,82.44,82.54,209800.0,58.7888,58.8957,58.7318,58.8031,209800.0
2014-05-16 09:35:00,82.52,82.54,82.29,82.29,26100.0,58.7888,58.8031,58.625,58.625,26100.0
2014-05-16 09:40:00,82.32,82.47,82.16,82.47,25500.0,58.6463,58.7532,58.5323,58.7532,25500.0
2014-05-16 09:45:00,82.47,82.5,82.25,82.37,13300.0,58.7532,58.7746,58.5965,58.6819,13300.0
2014-05-16 09:50:00,82.37,82.42,82.22,82.37,21600.0,58.6819,58.7176,58.5751,58.6819,21600.0
2014-05-16 09:55:00,82.35,82.46,82.2,82.46,63100.0,58.6677,58.7461,58.5608,58.7461,63100.0
2014-05-16 10:00:00,82.47,82.55,82.34,82.34,24600.0,58.7532,58.8102,58.6606,58.6606,24600.0
2014-05-16 10:05:00,82.31,82.37,82.26,82.3,41900.0,58.6392,58.6819,58.6036,58.6321,41900.0
2014-05-16 10:10:00,82.29,82.3,82.12,82.18,18400.0,58.625,58.6321,58.5038,58.5466,18400.0
2014-05-16 10:15:00,82.18,82.3,82.12,82.29,12700.0,58.5466,58.6321,58.5038,58.625,12700.0
2014-05-16 10:20:00,82.27,82.28,82.14,82.28,21400.0,58.6107,58.6178,58.5181,58.6178,21400.0
2014-05-16 10:25:00,82.28,82.34,82.27,82.32,26700.0,58.6178,58.6606,58.6107,58.6463,26700.0
2014-05-16 10:30:00,82.35,82.45,82.35,82.36,15300.0,58.6677,58.7389,58.6677,58.6748,15300.0
2014-05-16 10:35:00,82.37,82.45,82.37,82.44,8600.0,58.6819,58.7389,58.6819,58.7318,8600.0
2014-05-16 10:40:00,82.45,82.53,82.45,82.51,10500.0,58.7389,58.7959,58.7389,58.7817,10500.0
2014-05-16 10:45:00,82.5,82.54,82.45,82.54,6400.0,58.7746,58.8031,58.7389,58.8031,6400.0
2014-05-16 10:50:00,82.51,82.56,82.5,82.53,6300.0,58.7817,58.8173,58.7746,58.7959,6300.0
2014-05-16 10:55:00,82.53,82.61,82.53,82.56,8000.0,58.7959,58.8529,58.7959,58.8173,8000.0
2014-05-16 11:00:00,82.58,82.58,82.5,82.54,11800.0,58.8316,58.8316,58.7746,58.8031,11800.0
2014-05-16 11:05:00,82.56,82.66,82.56,82.66,6400.0,58.8173,58.8885,58.8173,58.8885,6400.0
2014-05-16 11:10:00,82.67,82.73,82.65,82.7,7300.0,58.8957,58.9384,58.8814,58.917,7300.0
2014-05-16 11:15:00,82.69,82.76,82.69,82.75,19000.0,58.9099,58.9598,58.9099,58.9527,19000.0
2014-05-16 11:20:00,82.76,82.79,82.75,82.77,12100.0,58.9598,58.9812,58.9527,58.9669,12100.0
2014-05-16 11:25:00,82.76,82.85,82.76,82.79,12200.0,58.9598,59.0239,58.9598,58.9812,12200.0
2014-05-16 11:30:00,82.82,82.95,82.82,82.94,21100.0,59.0025,59.0952,59.0025,59.088,21100.0
2014-05-16 11:35:00,82.93,82.95,82.86,82.86,7800.0,59.0809,59.0952,59.031,59.031,7800.0
2014-05-16 11:40:00,82.86,82.86,82.78,82.78,5000.0,59.031,59.031,58.974,58.974,5000.0
2014-05-16 11:45:00,82.78,82.82,82.73,82.74,7100.0,58.974,59.0025,58.9384,58.9455,7100.0
2014-05-16 11:50:00,82.73,82.74,82.63,82.63,5800.0,58.9384,58.9455,58.8672,58.8672,5800.0
2014-05-16 11:55:00,82.63,82.67,82.61,82.67,7000.0,58.8672,58.8957,58.8529,58.8957,7000.0
2014-05-16 12:00:00,82.67,82.69,82.66,82.68,2100.0,58.8957,58.9099,58.8885,58.9028,2100.0
2014-05-16 12:05:00,82.69,82.7,82.64,82.67,4100.0,58.9099,58.917,58.8743,58.8957,4100.0
2014-05-16 12:10:00,82.64,82.64,82.56,82.61,8200.0,58.8743,58.8743,58.8173,58.8529,8200.0
2014-05-16 12:15:00,82.62,82.64,82.61,82.62,4500.0,58.8601,58.8743,58.8529,58.8601,4500.0
2014-05-16 12:20:00,82.63,82.66,82.62,82.64,7300.0,58.8672,58.8885,58.8601,58.8743,7300.0
2014-05-16 12:25:00,82.62,82.62,82.52,82.54,6800.0,58.8601,58.8601,58.7888,58.8031,6800.0
2014-05-16 12:30:00,82.53,82.54,82.51,82.53,3000.0,58.7959,58.8031,58.7817,58.7959,3000.0
2014-05-16 12:35:00,82.54,82.58,82.54,82.58,2300.0,58.8031,58.8316,58.8031,58.8316,2300.0
2014-05-16 12:40:00,82.55,82.55,82.43,82.46,4400.0,58.8102,58.8102,58.7247,58.7461,4400.0
2014-05-16 12:45:00,82.44,82.47,82.43,82.47,2300.0,58.7318,58.7532,58.7247,58.7532,2300.0
2014-05-16 12:50:00,82.49,82.49,82.45,82.46,1900.0,58.7674,58.7674,58.7389,58.7461,1900.0
2014-05-16 12:55:00,82.47,82.49,82.47,82.49,3900.0,58.7532,58.7674,58.7532,58.7674,3900.0
2014-05-16 13:00:00,82.48,82.48,82.35,82.37,7500.0,58.7603,58.7603,58.6677,58.6819,7500.0
2014-05-16 13:05:00,82.38,82.39,82.33,82.37,3700.0,58.6891,58.6962,58.6535,58.6819,3700.0
2014-05-16 13:10:00,82.37,82.38,82.29,82.3,4500.0,58.6819,58.6891,58.625,58.6321,4500.0
2014-05-16 13:15:00,82.29,82.31,82.25,82.28,8900.0,58.625,58.6392,58.5965,58.6178,8900.0
2014-05-16 13:20:00,82.28,82.3,82.26,82.27,3100.0,58.6178,58.6321,58.6036,58.6107,3100.0
2014-05-16 13:25:00,82.26,82.29,82.24,82.25,9800.0,58.6036,58.625,58.5893,58.5965,9800.0
2014-05-16 13:30:00,82.23,82.3,82.21,82.28,6300.0,58.5822,58.6321,58.568,58.6178,6300.0
2014-05-16 13:35:00,82.27,82.29,82.24,82.24,2800.0,58.6107,58.625,58.5893,58.5893,2800.0
2014-05-16 13:40:00,82.24,82.28,82.22,82.23,11000.0,58.5893,58.6178,58.5751,58.5822,11000.0
2014-05-16 13:45:00,82.24,82.25,82.2,82.24,9600.0,58.5893,58.5965,58.5608,58.5893,9600.0
2014-05-16 13:50:00,82.24,82.25,82.21,82.21,4800.0,58.5893,58.5965,58.568,58.568,4800.0
2014-05-16 13:55:00,82.2,82.23,82.2,82.21,5600.0,58.5608,58.5822,58.5608,58.568,5600.0
2014-05-16 14:00:00,82.22,82.22,82.08,82.08,6800.0,58.5751,58.5751,58.4753,58.4753,6800.0
2014-05-16 14:05:00,82.1,82.14,82.09,82.1,14000.0,58.4896,58.5181,58.4825,58.4896,14000.0
2014-05-16 14:10:00,82.11,82.11,82.05,82.06,5600.0,58.4967,58.4967,58.454,58.4611,5600.0
2014-05-16 14:15:00,82.06,82.16,82.04,82.11,12200.0,58.4611,58.5323,58.4468,58.4967,12200.0
2014-05-16 14:20:00,82.12,82.15,82.1,82.12,8600.0,58.5038,58.5252,58.4896,58.5038,8600.0
2014-05-16 14:25:00,82.12,82.12,82.08,82.09,9000.0,58.5038,58.5038,58.4753,58.4825,9000.0
2014-05-16 14:30:00,82.08,82.11,82.08,82.08,4400.0,58.4753,58.4967,58.4753,58.4753,4400.0
2014-05-16 14:35:00,82.09,82.1,82.07,82.09,6400.0,58.4825,58.4896,58.4682,58.4825,6400.0
2014-05-16 14:40:00,82.08,82.18,82.07,82.17,15700.0,58.4753,58.5466,58.4682,58.5395,15700.0
2014-05-16 14:45:00,82.17,82.19,82.15,82.16,8400.0,58.5395,58.5537,58.5252,58.5323,8400.0
2014-05-16 14:50:00,82.15,82.19,82.15,82.19,5600.0,58.5252,58.5537,58.5252,58.5537,5600.0
2014-05-16 14:55:00,82.19,82.41,82.18,82.41,16700.0,58.5537,58.7104,58.5466,58.7104,16700.0
2014-05-16 15:00:00,82.41,82.44,82.4,82.41,5700.0,58.7104,58.7318,58.7033,58.7104,5700.0
2014-05-16 15:05:00,82.42,82.5,82.39,82.48,6800.0,58.7176,58.7746,58.6962,58.7603,6800.0
2014-05-16 15:10:00,82.5,82.54,82.49,82.49,5100.0,58.7746,58.8031,58.7674,58.7674,5100.0
2014-05-16 15:15:00,82.5,82.5,82.44,82.45,8700.0,58.7746,58.7746,58.7318,58.7389,8700.0
2014-05-16 15:20:00,82.47,82.49,82.37,82.38,12700.0,58.7532,58.7674,58.6819,58.6891,12700.0
2014-05-16 15:25:00,82.39,82.43,82.37,82.42,10500.0,58.6962,58.7247,58.6819,58.7176,10500.0
2014-05-16 15:30:00,82.43,82.51,82.43,82.48,13900.0,58.7247,58.7817,58.7247,58.7603,13900.0
2014-05-16 15:35:00,82.48,82.56,82.47,82.47,20200.0,58.7603,58.8173,58.7532,58.7532,20200.0
2014-05-16 15:40:00,82.48,82.55,82.47,82.53,17500.0,58.7603,58.8102,58.7532,58.7959,17500.0
2014-05-16 15:45:00,82.51,82.58,82.48,82.57,36400.0,58.7817,58.8316,58.7603,58.8244,36400.0
2014-05-16 15:50:00,82.57,82.66,82.56,82.65,60600.0,58.8244,58.8885,58.8173,58.8814,60600.0
2014-05-16 15:55:00,82.66,82.83,82.63,82.78,292100.0,58.8885,59.0097,58.8672,58.974,292100.0
2014-05-19 09:30:00,82.54,82.78,82.48,82.78,31500.0,58.8031,58.974,58.7603,58.974,31500.0
2014-05-19 09:35:00,82.87,83.03,82.81,83.01,37700.0,59.0382,59.1521,58.9954,59.1379,37700.0
2014-05-19 09:40:00,83.05,83.25,83.0,83.21,16200.0,59.1664,59.3089,59.1308,59.2804,16200.0
2014-05-19 09:45:00,83.25,83.34,83.1,83.1,12500.0,59.3089,59.373,59.202,59.202,12500.0
2014-05-19 09:50:00,83.1,83.13,83.05,83.09,10700.0,59.202,59.2234,59.1664,59.1949,10700.0
2014-05-19 09:55:00,83.09,83.14,83.05,83.11,12200.0,59.1949,59.2305,59.1664,59.2091,12200.0
2014-05-19 10:00:00,83.07,83.09,82.92,83.0,31400.0,59.1806,59.1949,59.0738,59.1308,31400.0
2014-05-19 10:05:00,83.0,83.01,82.89,82.95,17700.0,59.1308,59.1379,59.0524,59.0952,17700.0
2014-05-19 10:10:00,82.93,82.98,82.82,82.91,96000.0,59.0809,59.1165,59.0025,59.0667,96000.0
2014-05-19 10:15:00,82.93,83.05,82.9,82.99,37400.0,59.0809,59.1664,59.0595,59.1236,37400.0
2014-05-19 10:20:00,83.02,83.07,83.01,83.04,14800.0,59.145,59.1806,59.1379,59.1593,14800.0
2014-05-19 10:25:00,83.04,83.05,82.99,83.04,21000.0,59.1593,59.1664,59.1236,59.1593,21000.0
2014-05-19 10:30:00,83.05,83.06,82.89,82.91,13500.0,59.1664,59.1735,59.0524,59.0667,13500.0
2014-05-19 10:35:00,82.89,82.97,82.87,82.95,11400.0,59.0524,59.1094,59.0382,59.0952,11400.0
2014-05-19 10:40:00,82.95,82.98,82.88,82.88,11600.0,59.0952,59.1165,59.0453,59.0453,11600.0
2014-05-19 10:45:00,82.94,82.99,82.85,82.85,12000.0,59.088,59.1236,59.0239,59.0239,12000.0
2014-05-19 10:50:00,82.85,82.88,82.81,82.88,11100.0,59.0239,59.0453,58.9954,59.0453,11100.0
2014-05-19 10:55:00,82.88,83.02,82.87,83.01,14800.0,59.0453,59.145,59.0382,59.1379,14800.0
2014-05-19 11:00:00,83.01,83.09,83.0,83.07,9000.0,59.1379,59.1949,59.1308,59.1806,9000.0
2014-05-19 11:05:00,83.09,83.14,83.05,83.08,21900.0,59.1949,59.2305,59.1664,59.1878,21900.0
2014-05-19 11:10:00,83.12,83.29,83.11,83.27,13200.0,59.2163,59.3374,59.2091,59.3231,13200.0
2014-05-19 11:15:00,83.24,83.26,83.07,83.09,30600.0,59.3018,59.316,59.1806,59.1949,30600.0
2014-05-19 11:20:00,83.11,83.18,83.06,83.1,19800.0,59.2091,59.259,59.1735,59.202,19800.0
2014-05-19 11:25:00,83.12,83.23,83.12,83.21,4900.0,59.2163,59.2946,59.2163,59.2804,4900.0
2014-05-19 11:30:00,83.26,83.26,83.2,83.2,6600.0,59.316,59.316,59.2733,59.2733,6600.0
2014-05-19 11:35:00,83.2,83.27,83.2,83.25,4700.0,59.2733,59.3231,59.2733,59.3089,4700.0
2014-05-19 11:40:00,83.25,83.26,83.22,83.26,2900.0,59.3089,59.316,59.2875,59.316,2900.0
2014-05-19 11:45:00,83.26,83.26,83.17,83.17,10700.0,59.316,59.316,59.2519,59.2519,10700.0
2014-05-19 11:50:00,83.16,83.22,83.16,83.22,5700.0,59.2448,59.2875,59.2448,59.2875,5700.0
2014-05-19 11:55:00,83.19,83.21,83.15,83.15,8900.0,59.2661,59.2804,59.2376,59.2376,8900.0
2014-05-19 12:00:00,83.15,83.2,83.15,83.17,10300.0,59.2376,59.2733,59.2376,59.2519,10300.0
2014-05-19 12:05:00,83.15,83.22,83.14,83.18,11200.0,59.2376,59.2875,59.2305,59.259,11200.0
2014-05-19 12:10:00,83.2,83.21,83.16,83.17,13400.0,59.2733,59.2804,59.2448,59.2519,13400.0
2014-05-19 12:15:00,83.17,83.23,83.16,83.23,3900.0,59.2519,59.2946,59.2448,59.2946,3900.0
2014-05-19 12:20:00,83.23,83.23,83.15,83.16,7500.0,59.2946,59.2946,59.2376,59.2448,7500.0
2014-05-19 12:25:00,83.16,83.17,83.06,83.08,8000.0,59.2448,59.2519,59.1735,59.1878,8000.0
2014-05-19 12:30:00,83.07,83.08,82.97,83.0,8100.0,59.1806,59.1878,59.1094,59.1308,8100.0
2014-05-19 12:35:00,83.01,83.04,83.0,83.01,8300.0,59.1379,59.1593,59.1308,59.1379,8300.0
2014-05-19 12:40:00,83.0,83.03,83.0,83.03,3300.0,59.1308,59.1521,59.1308,59.1521,3300.0
2014-05-19 12:45:00,83.02,83.04,83.0,83.01,5200.0,59.145,59.1593,59.1308,59.1379,5200.0
2014-05-19 12:50:00,83.02,83.06,83.02,83.04,2500.0,59.145,59.1735,59.145,59.1593,2500.0
2014-05-19 12:55:00,83.05,83.05,83.02,83.02,3000.0,59.1664,59.1664,59.145,59.145,3000.0
2014-05-19 13:00:00,83.0,83.08,83.0,83.07,5600.0,59.1308,59.1878,59.1308,59.1806,5600.0
2014-05-19 13:05:00,83.07,83.07,83.06,83.06,1900.0,59.1806,59.1806,59.1735,59.1735,1900.0
2014-05-19 13:10:00,83.07,83.09,83.05,83.07,3900.0,59.1806,59.1949,59.1664,59.1806,3900.0
2014-05-19 13:15:00,83.07,83.08,83.04,83.05,3900.0,59.1806,59.1878,59.1593,59.1664,3900.0
2014-05-19 13:20:00,83.05,83.06,83.03,83.05,3900.0,59.1664,59.1735,59.1521,59.1664,3900.0
2014-05-19 13:25:00,83.04,83.08,83.04,83.04,6500.0,59.1593,59.1878,59.1593,59.1593,6500.0
2014-05-19 13:30:00,83.04,83.04,83.01,83.01,2600.0,59.1593,59.1593,59.1379,59.1379,2600.0
2014-05-19 13:35:00,83.01,83.06,83.0,83.0,4700.0,59.1379,59.1735,59.1308,59.1308,4700.0
2014-05-19 13:40:00,83.02,83.05,83.0,83.02,12900.0,59.145,59.1664,59.1308,59.145,12900.0
2014-05-19 13:45:00,83.02,83.02,83.0,83.01,5200.0,59.145,59.145,59.1308,59.1379,5200.0
2014-05-19 13:50:00,83.01,83.03,82.99,83.0,16800.0,59.1379,59.1521,59.1236,59.1308,16800.0
2014-05-19 13:55:00,83.01,83.1,83.0,83.09,9900.0,59.1379,59.202,59.1308,59.1949,9900.0
2014-05-19 14:00:00,83.1,83.18,83.07,83.13,13000.0,59.202,59.259,59.1806,59.2234,13000.0
2014-05-19 14:05:00,83.13,83.13,83.06,83.07,12300.0,59.2234,59.2234,59.1735,59.1806,12300.0
2014-05-19 14:10:00,83.05,83.11,83.04,83.11,5100.0,59.1664,59.2091,59.1593,59.2091,5100.0
2014-05-19 14:15:00,83.11,83.17,83.11,83.11,11800.0,59.2091,59.2519,59.2091,59.2091,11800.0
2014-05-19 14:20:00,83.13,83.2,83.09,83.2,8900.0,59.2234,59.2733,59.1949,59.2733,8900.0
2014-05-19 14:25:00,83.21,83.24,83.18,83.22,5500.0,59.2804,59.3018,59.259,59.2875,5500.0
2014-05-19 14:30:00,83.21,83.21,83.15,83.15,3300.0,59.2804,59.2804,59.2376,59.2376,3300.0
2014-05-19 14:35:00,83.16,83.2,83.16,83.19,5200.0,59.2448,59.2733,59.2448,59.2661,5200.0
2014-05-19 14:40:00,83.2,83.24,83.2,83.23,6600.0,59.2733,59.3018,59.2733,59.2946,6600.0
2014-05-19 14:45:00,83.24,83.28,83.24,83.27,3200.0,59.3018,59.3302,59.3018,59.3231,3200.0
2014-05-19 14:50:00,83.27,83.29,83.24,83.24,6000.0,59.3231,59.3374,59.3018,59.3018,6000.0
2014-05-19 14:55:00,83.24,83.24,83.14,83.15,12900.0,59.3018,59.3018,59.2305,59.2376,12900.0
2014-05-19 15:00:00,83.15,83.19,83.14,83.19,5900.0,59.2376,59.2661,59.2305,59.2661,5900.0
2014-05-19 15:05:00,83.19,83.19,83.16,83.17,6800.0,59.2661,59.2661,59.2448,59.2519,6800.0
2014-05-19 15:10:00,83.17,83.19,83.14,83.14,13800.0,59.2519,59.2661,59.2305,59.2305,13800.0
2014-05-19 15:15:00,83.14,83.15,83.02,83.02,17500.0,59.2305,59.2376,59.145,59.145,17500.0
2014-05-19 15:20:00,83.02,83.12,83.02,83.12,10800.0,59.145,59.2163,59.145,59.2163,10800.0
2014-05-19 15:25:00,83.12,83.15,83.11,83.14,10700.0,59.2163,59.2376,59.2091,59.2305,10700.0
2014-05-19 15:30:00,83.14,83.31,83.14,83.3,12100.0,59.2305,59.3516,59.2305,59.3445,12100.0
2014-05-19 15:35:00,83.31,83.34,83.27,83.33,23600.0,59.3516,59.373,59.3231,59.3659,23600.0
2014-05-19 15:40:00,83.35,83.37,83.3,83.31,21900.0,59.3801,59.3944,59.3445,59.3516,21900.0
2014-05-19 15:45:00,83.32,83.33,83.25,83.27,128400.0,59.3587,59.3659,59.3089,59.3231,128400.0
2014-05-19 15:50:00,83.26,83.29,83.23,83.28,51700.0,59.316,59.3374,59.2946,59.3302,51700.0
2014-05-19 15:55:00,83.28,83.29,83.19,83.2,137400.0,59.3302,59.3374,59.2661,59.2733,137400.0
2014-05-20 09:30:00,83.0,83.21,82.91,82.91,43600.0,59.1308,59.2804,59.0667,59.0667,43600.0
2014-05-20 09:35:00,82.9,82.9,82.58,82.75,25200.0,59.0595,59.0595,58.8316,58.9527,25200.0
2014-05-20 09:40:00,82.77,82.8,82.52,82.56,22300.0,58.9669,58.9883,58.7888,58.8173,22300.0
2014-05-20 09:45:00,82.56,82.61,82.49,82.61,22600.0,58.8173,58.8529,58.7674,58.8529,22600.0
2014-05-20 09:50:00,82.58,82.8,82.58,82.64,13500.0,58.8316,58.9883,58.8316,58.8743,13500.0
2014-05-20 09:55:00,82.64,82.65,82.5,82.5,17400.0,58.8743,58.8814,58.7746,58.7746,17400.0
2014-05-20 10:00:00,82.5,82.71,82.5,82.71,12900.0,58.7746,58.9242,58.7746,58.9242,12900.0
2014-05-20 10:05:00,82.71,82.73,82.64,82.69,8500.0,58.9242,58.9384,58.8743,58.9099,8500.0
2014-05-20 10:10:00,82.76,82.89,82.76,82.87,12100.0,58.9598,59.0524,58.9598,59.0382,12100.0
2014-05-20 10:15:00,82.88,83.03,82.88,82.9,12300.0,59.0453,59.1521,59.0453,59.0595,12300.0
2014-05-20 10:20:00,82.88,82.88,82.63,82.64,18700.0,59.0453,59.0453,58.8672,58.8743,18700.0
2014-05-20 10:25:00,82.62,82.78,82.62,82.68,28700.0,58.8601,58.974,58.8601,58.9028,28700.0
2014-05-20 10:30:00,82.65,82.77,82.63,82.74,14300.0,58.8814,58.9669,58.8672,58.9455,14300.0
2014-05-20 10:35:00,82.74,82.9,82.74,82.84,8600.0,58.9455,59.0595,58.9455,59.0168,8600.0
2014-05-20 10:40:00,82.83,82.93,82.82,82.91,7500.0,59.0097,59.0809,59.0025,59.0667,7500.0
2014-05-20 10:45:00,82.92,83.02,82.88,82.94,9700.0,59.0738,59.145,59.0453,59.088,9700.0
2014-05-20 10:50:00,82.97,83.02,82.9,83.01,15200.0,59.1094,59.145,59.0595,59.1379,15200.0
2014-05-20 10:55:00,83.01,83.2,82.98,83.13,17500.0,59.1379,59.2733,59.1165,59.2234,17500.0
2014-05-20 11:00:00,83.14,83.15,83.08,83.11,16600.0,59.2305,59.2376,59.1878,59.2091,16600.0
2014-05-20 11:05:00,83.11,83.14,83.05,83.05,10900.0,59.2091,59.2305,59.1664,59.1664,10900.0
2014-05-20 11:10:00,83.05,83.09,82.98,82.99,15700.0,59.1664,59.1949,59.1165,59.1236,15700.0
2014-05-20 11:15:00,83.0,83.0,82.85,82.87,9100.0,59.1308,59.1308,59.0239,59.0382,9100.0
2014-05-20 11:20:00,82.86,82.92,82.86,82.86,6900.0,59.031,59.0738,59.031,59.031,6900.0
2014-05-20 11:25:00,82.84,82.89,82.74,82.74,5000.0,59.0168,59.0524,58.9455,58.9455,5000.0
2014-05-20 11:30:00,82.74,82.83,82.72,82.8,11700.0,58.9455,59.0097,58.9313,58.9883,11700.0
2014-05-20 11:35:00,82.81,82.92,82.81,82.89,6000.0,58.9954,59.0738,58.9954,59.0524,6000.0
2014-05-20 11:40:00,82.91,82.98,82.85,82.95,7400.0,59.0667,59.1165,59.0239,59.0952,7400.0
2014-05-20 11:45:00,82.96,83.02,82.96,82.99,10000.0,59.1023,59.145,59.1023,59.1236,10000.0
2014-05-20 11:50:00,82.97,82.97,82.84,82.84,5300.0,59.1094,59.1094,59.0168,59.0168,5300.0
2014-05-20 11:55:00,82.83,82.86,82.7,82.81,11100.0,59.0097,59.031,58.917,58.9954,11100.0
2014-05-20 12:00:00,82.81,82.81,82.63,82.63,8500.0,58.9954,58.9954,58.8672,58.8672,8500.0
2014-05-20 12:05:00,82.67,82.71,82.6,82.69,7800.0,58.8957,58.9242,58.8458,58.9099,7800.0
2014-05-20 12:10:00,82.69,82.69,82.52,82.56,13200.0,58.9099,58.9099,58.7888,58.8173,13200.0
2014-05-20 12:15:00,82.52,82.65,82.5,82.64,8300.0,58.7888,58.8814,58.7746,58.8743,8300.0
2014-05-20 12:20:00,82.65,82.72,82.65,82.7,4200.0,58.8814,58.9313,58.8814,58.917,4200.0
2014-05-20 12:25:00,82.69,82.71,82.62,82.66,9200.0,58.9099,58.9242,58.8601,58.8885,9200.0
2014-05-20 12:30:00,82.64,82.68,82.56,82.62,13900.0,58.8743,58.9028,58.8173,58.8601,13900.0
2014-05-20 12:35:00,82.62,82.64,82.54,82.57,8900.0,58.8601,58.8743,58.8031,58.8244,8900.0
2014-05-20 12:40:00,82.58,82.63,82.55,82.61,4600.0,58.8316,58.8672,58.8102,58.8529,4600.0
2014-05-20 12:45:00,82.63,82.67,82.61,82.65,4400.0,58.8672,58.8957,58.8529,58.8814,4400.0
2014-05-20 12:50:00,82.65,82.69,82.65,82.69,4800.0,58.8814,58.9099,58.8814,58.9099,4800.0
2014-05-20 12:55:00,82.69,82.7,82.65,82.68,3800.0,58.9099,58.917,58.8814,58.9028,3800.0
2014-05-20 13:00:00,82.68,82.7,82.62,82.7,10200.0,58.9028,58.917,58.8601,58.917,10200.0
2014-05-20 13:05:00,82.7,82.71,82.63,82.63,5600.0,58.917,58.9242,58.8672,58.8672,5600.0
2014-05-20 13:10:00,82.64,82.65,82.57,82.62,7500.0,58.8743,58.8814,58.8244,58.8601,7500.0
2014-05-20 13:15:00,82.58,82.58,82.51,82.55,11100.0,58.8316,58.8316,58.7817,58.8102,11100.0
2014-05-20 13:20:00,82.53,82.54,82.5,82.5,8600.0,58.7959,58.8031,58.7746,58.7746,8600.0
2014-05-20 13:25:00,82.51,82.56,82.47,82.52,18500.0,58.7817,58.8173,58.7532,58.7888,18500.0
2014-05-20 13:30:00,82.53,82.56,82.5,82.54,3300.0,58.7959,58.8173,58.7746,58.8031,3300.0
2014-05-20 13:35:00,82.53,82.53,82.46,82.46,5200.0,58.7959,58.7959,58.7461,58.7461,5200.0
2014-05-20 13:40:00,82.46,82.46,82.34,82.42,8600.0,58.7461,58.7461,58.6606,58.7176,8600.0
2014-05-20 13:45:00,82.42,82.47,82.38,82.39,10000.0,58.7176,58.7532,58.6891,58.6962,10000.0
2014-05-20 13:50:00,82.37,82.42,82.36,82.37,6900.0,58.6819,58.7176,58.6748,58.6819,6900.0
2014-05-20 13:55:00,82.37,82.45,82.35,82.35,12500.0,58.6819,58.7389,58.6677,58.6677,12500.0
2014-05-20 14:00:00,82.36,82.48,82.36,82.48,18600.0,58.6748,58.7603,58.6748,58.7603,18600.0
2014-05-20 14:05:00,82.48,82.56,82.44,82.51,45600.0,58.7603,58.8173,58.7318,58.7817,45600.0
2014-05-20 14:10:00,82.52,82.54,82.46,82.49,16800.0,58.7888,58.8031,58.7461,58.7674,16800.0
2014-05-20 14:15:00,82.47,82.56,82.46,82.56,9000.0,58.7532,58.8173,58.7461,58.8173,9000.0
2014-05-20 14:20:00,82.56,82.58,82.52,82.53,13600.0,58.8173,58.8316,58.7888,58.7959,13600.0
2014-05-20 14:25:00,82.53,82.53,82.46,82.46,8700.0,58.7959,58.7959,58.7461,58.7461,8700.0
2014-05-20 14:30:00,82.48,82.5,82.44,82.46,8200.0,58.7603,58.7746,58.7318,58.7461,8200.0
2014-05-20 14:35:00,82.46,82.46,82.33,82.34,16900.0,58.7461,58.7461,58.6535,58.6606,16900.0
2014-05-20 14:40:00,82.34,82.38,82.33,82.36,8300.0,58.6606,58.6891,58.6535,58.6748,8300.0
2014-05-20 14:45:00,82.36,82.45,82.36,82.41,7300.0,58.6748,58.7389,58.6748,58.7104,7300.0
2014-05-20 14:50:00,82.4,82.41,82.36,82.39,13300.0,58.7033,58.7104,58.6748,58.6962,13300.0
2014-05-20 14:55:00,82.39,82.46,82.39,82.45,5100.0,58.6962,58.7461,58.6962,58.7389,5100.0
2014-05-20 15:00:00,82.45,82.54,82.44,82.54,13300.0,58.7389,58.8031,58.7318,58.8031,13300.0
2014-05-20 15:05:00,82.56,82.61,82.54,82.58,16500.0,58.8173,58.8529,58.8031,58.8316,16500.0
2014-05-20 15:10:00,82.56,82.56,82.53,82.54,10100.0,58.8173,58.8173,58.7959,58.8031,10100.0
2014-05-20 15:15:00,82.55,82.64,82.54,82.64,35800.0,58.8102,58.8743,58.8031,58.8743,35800.0
2014-05-20 15:20:00,82.65,82.65,82.49,82.53,24500.0,58.8814,58.8814,58.7674,58.7959,24500.0
2014-05-20 15:25:00,82.52,82.67,82.51,82.64,19800.0,58.7888,58.8957,58.7817,58.8743,19800.0
2014-05-20 15:30:00,82.63,82.7,82.6,82.67,22500.0,58.8672,58.917,58.8458,58.8957,22500.0
2014-05-20 15:35:00,82.66,82.85,82.65,82.8,31300.0,58.8885,59.0239,58.8814,58.9883,31300.0
2014-05-20 15:40:00,82.78,82.82,82.74,82.78,26400.0,58.974,59.0025,58.9455,58.974,26400.0
2014-05-20 15:45:00,82.79,82.82,82.67,82.72,53600.0,58.9812,59.0025,58.8957,58.9313,53600.0
2014-05-20 15:50:00,82.73,82.75,82.69,82.7,45400.0,58.9384,58.9527,58.9099,58.917,45400.0
2014-05-20 15:55:00,82.69,82.7,82.59,82.63,109200.0,58.9099,58.917,58.8387,58.8672,109200.0
2014-05-21 09:30:00,82.95,83.42,82.95,83.33,34200.0,59.0952,59.43,59.0952,59.3659,34200.0
2014-05-21 09:35:00,83.34,83.71,83.25,83.66,17300.0,59.373,59.6366,59.3089,59.601,17300.0
2014-05-21 09:40:00,83.66,83.71,83.6,83.62,13300.0,59.601,59.6366,59.5582,59.5725,13300.0
2014-05-21 09:45:00,83.62,83.94,83.61,83.91,33900.0,59.5725,59.8004,59.5653,59.7791,33900.0
2014-05-21 09:50:00,83.93,84.03,83.82,83.94,20200.0,59.7933,59.8646,59.715,59.8004,20200.0
2014-05-21 09:55:00,83.92,83.95,83.78,83.9,20600.0,59.7862,59.8076,59.6865,59.7719,20600.0
2014-05-21 10:00:00,83.91,83.94,83.82,83.88,25600.0,59.7791,59.8004,59.715,59.7577,25600.0
2014-05-21 10:05:00,83.91,84.03,83.9,83.92,13100.0,59.7791,59.8646,59.7719,59.7862,13100.0
2014-05-21 10:10:00,83.93,84.02,83.93,84.01,30500.0,59.7933,59.8574,59.7933,59.8503,30500.0
2014-05-21 10:15:00,84.01,84.09,84.0,84.08,21500.0,59.8503,59.9073,59.8432,59.9002,21500.0
2014-05-21 10:20:00,84.09,84.12,84.02,84.04,21800.0,59.9073,59.9287,59.8574,59.8717,21800.0
2014-05-21 10:25:00,84.04,84.15,84.03,84.13,24900.0,59.8717,59.9501,59.8646,59.9358,24900.0
2014-05-21 10:30:00,84.14,84.18,84.09,84.15,12900.0,59.9429,59.9714,59.9073,59.9501,12900.0
2014-05-21 10:35:00,84.16,84.23,84.16,84.22,22800.0,59.9572,60.007,59.9572,59.9999,22800.0
2014-05-21 10:40:00,84.21,84.21,83.99,84.0,10900.0,59.9928,59.9928,59.8361,59.8432,10900.0
2014-05-21 10:45:00,84.01,84.09,84.01,84.05,22300.0,59.8503,59.9073,59.8503,59.8788,22300.0
2014-05-21 10:50:00,84.04,84.04,83.92,83.98,23700.0,59.8717,59.8717,59.7862,59.8289,23700.0
2014-05-21 10:55:00,83.98,84.03,83.85,83.85,26100.0,59.8289,59.8646,59.7363,59.7363,26100.0
2014-05-21 11:00:00,83.84,83.84,83.7,83.7,35300.0,59.7292,59.7292,59.6295,59.6295,35300.0
2014-05-21 11:05:00,83.7,83.78,83.69,83.75,13700.0,59.6295,59.6865,59.6223,59.6651,13700.0
2014-05-21 11:10:00,83.76,83.79,83.71,83.77,7800.0,59.6722,59.6936,59.6366,59.6793,7800.0
2014-05-21 11:15:00,83.79,83.82,83.7,83.7,6800.0,59.6936,59.715,59.6295,59.6295,6800.0
2014-05-21 11:20:00,83.68,83.69,83.59,83.59,5200.0,59.6152,59.6223,59.5511,59.5511,5200.0
2014-05-21 11:25:00,83.59,83.61,83.49,83.52,22200.0,59.5511,59.5653,59.4799,59.5012,22200.0
2014-05-21 11:30:00,83.53,83.55,83.48,83.52,7000.0,59.5084,59.5226,59.4727,59.5012,7000.0
2014-05-21 11:35:00,83.53,83.6,83.53,83.6,9100.0,59.5084,59.5582,59.5084,59.5582,9100.0
2014-05-21 11:40:00,83.6,83.61,83.47,83.52,10700.0,59.5582,59.5653,59.4656,59.5012,10700.0
2014-05-21 11:45:00,83.52,83.52,83.29,83.3,16400.0,59.5012,59.5012,59.3374,59.3445,16400.0
2014-05-21 11:50:00,83.31,83.49,83.31,83.46,6100.0,59.3516,59.4799,59.3516,59.4585,6100.0
2014-05-21 11:55:00,83.47,83.49,83.41,83.44,7700.0,59.4656,59.4799,59.4229,59.4442,7700.0
2014-05-21 12:00:00,83.45,83.55,83.42,83.54,7100.0,59.4514,59.5226,59.43,59.5155,7100.0
2014-05-21 12:05:00,83.55,83.56,83.41,83.42,9100.0,59.5226,59.5297,59.4229,59.43,9100.0
2014-05-21 12:10:00,83.41,83.48,83.37,83.47,8000.0,59.4229,59.4727,59.3944,59.4656,8000.0
2014-05-21 12:15:00,83.47,83.51,83.46,83.49,6100.0,59.4656,59.4941,59.4585,59.4799,6100.0
2014-05-21 12:20:00,83.5,83.59,83.49,83.59,8000.0,59.487,59.5511,59.4799,59.5511,8000.0
2014-05-21 12:25:00,83.6,83.65,83.55,83.55,14600.0,59.5582,59.5938,59.5226,59.5226,14600.0
2014-05-21 12:30:00,83.56,83.62,83.53,83.55,8200.0,59.5297,59.5725,59.5084,59.5226,8200.0
2014-05-21 12:35:00,83.58,83.64,83.56,83.64,3000.0,59.544,59.5867,59.5297,59.5867,3000.0
2014-05-21 12:40:00,83.65,83.67,83.61,83.65,5100.0,59.5938,59.6081,59.5653,59.5938,5100.0
2014-05-21 12:45:00,83.65,83.65,83.62,83.62,1700.0,59.5938,59.5938,59.5725,59.5725,1700.0
2014-05-21 12:50:00,83.62,83.69,83.61,83.64,5800.0,59.5725,59.6223,59.5653,59.5867,5800.0
2014-05-21 12:55:00,83.63,83.64,83.59,83.61,6400.0,59.5796,59.5867,59.5511,59.5653,6400.0
2014-05-21 13:00:00,83.6,83.69,83.6,83.69,2000.0,59.5582,59.6223,59.5582,59.6223,2000.0
2014-05-21 13:05:00,83.7,83.75,83.7,83.73,3200.0,59.6295,59.6651,59.6295,59.6508,3200.0
2014-05-21 13:10:00,83.75,83.76,83.73,83.73,3300.0,59.6651,59.6722,59.6508,59.6508,3300.0
2014-05-21 13:15:00,83.74,83.79,83.74,83.77,3900.0,59.658,59.6936,59.658,59.6793,3900.0
2014-05-21 13:20:00,83.75,83.75,83.66,83.7,2600.0,59.6651,59.6651,59.601,59.6295,2600.0
2014-05-21 13:25:00,83.68,83.68,83.58,83.58,3700.0,59.6152,59.6152,59.544,59.544,3700.0
2014-05-21 13:30:00,83.58,83.59,83.56,83.57,3400.0,59.544,59.5511,59.5297,59.5369,3400.0
2014-05-21 13:35:00,83.58,83.58,83.51,83.52,5700.0,59.544,59.544,59.4941,59.5012,5700.0
2014-05-21 13:40:00,83.53,83.62,83.53,83.6,10900.0,59.5084,59.5725,59.5084,59.5582,10900.0
2014-05-21 13:45:00,83.61,83.62,83.53,83.54,5200.0,59.5653,59.5725,59.5084,59.5155,5200.0
2014-05-21 13:50:00,83.54,83.63,83.54,83.63,4800.0,59.5155,59.5796,59.5155,59.5796,4800.0
2014-05-21 13:55:00,83.63,83.66,83.62,83.64,4800.0,59.5796,59.601,59.5725,59.5867,4800.0
2014-05-21 14:00:00,83.64,83.77,83.54,83.77,13000.0,59.5867,59.6793,59.5155,59.6793,13000.0
2014-05-21 14:05:00,83.77,83.81,83.52,83.58,10500.0,59.6793,59.7078,59.5012,59.544,10500.0
2014-05-21 14:10:00,83.54,83.54,83.46,83.54,26600.0,59.5155,59.5155,59.4585,59.5155,26600.0
2014-05-21 14:15:00,83.54,83.63,83.53,83.63,4800.0,59.5155,59.5796,59.5084,59.5796,4800.0
2014-05-21 14:20:00,83.65,83.71,83.56,83.61,9300.0,59.5938,59.6366,59.5297,59.5653,9300.0
2014-05-21 14:25:00,83.59,83.65,83.59,83.62,4600.0,59.5511,59.5938,59.5511,59.5725,4600.0
2014-05-21 14:30:00,83.64,83.67,83.62,83.64,4800.0,59.5867,59.6081,59.5725,59.5867,4800.0
2014-05-21 14:35:00,83.65,83.68,83.62,83.62,4600.0,59.5938,59.6152,59.5725,59.5725,4600.0
2014-05-21 14:40:00,83.63,83.74,83.63,83.7,4900.0,59.5796,59.658,59.5796,59.6295,4900.0
2014-05-21 14:45:00,83.7,83.78,83.68,83.71,7900.0,59.6295,59.6865,59.6152,59.6366,7900.0
2014-05-21 14:50:00,83.72,83.72,83.64,83.64,3900.0,59.6437,59.6437,59.5867,59.5867,3900.0
2014-05-21 14:55:00,83.65,83.68,83.62,83.66,5800.0,59.5938,59.6152,59.5725,59.601,5800.0
2014-05-21 15:00:00,83.64,83.7,83.64,83.68,7500.0,59.5867,59.6295,59.5867,59.6152,7500.0
2014-05-21 15:05:00,83.7,83.74,83.68,83.74,6500.0,59.6295,59.658,59.6152,59.658,6500.0
2014-05-21 15:10:00,83.76,83.8,83.75,83.77,11200.0,59.6722,59.7007,59.6651,59.6793,11200.0
2014-05-21 15:15:00,83.77,83.88,83.77,83.83,12200.0,59.6793,59.7577,59.6793,59.7221,12200.0
2014-05-21 15:20:00,83.8,83.84,83.77,83.84,8000.0,59.7007,59.7292,59.6793,59.7292,8000.0
2014-05-21 15:25:00,83.84,83.84,83.67,83.69,67300.0,59.7292,59.7292,59.6081,59.6223,67300.0
2014-05-21 15:30:00,83.68,83.7,83.64,83.65,31900.0,59.6152,59.6295,59.5867,59.5938,31900.0
2014-05-21 15:35:00,83.65,83.67,83.52,83.55,46400.0,59.5938,59.6081,59.5012,59.5226,46400.0
2014-05-21 15:40:00,83.56,83.58,83.51,83.54,46000.0,59.5297,59.544,59.4941,59.5155,46000.0
2014-05-21 15:45:00,83.54,83.55,83.45,83.53,75200.0,59.5155,59.5226,59.4514,59.5084,75200.0
2014-05-21 15:50:00,83.53,83.53,83.43,83.49,105800.0,59.5084,59.5084,59.4371,59.4799,105800.0
2014-05-21 15:55:00,83.49,83.53,83.4,83.52,108700.0,59.4799,59.5084,59.4157,59.5012,108700.0
2014-05-22 09:30:00,83.56,83.8,83.41,83.54,31800.0,59.5297,59.7007,59.4229,59.5155,31800.0
2014-05-22 09:35:00,83.5,83.75,83.36,83.62,14200.0,59.487,59.6651,59.3872,59.5725,14200.0
2014-05-22 09:40:00,83.62,83.76,83.54,83.69,8100.0,59.5725,59.6722,59.5155,59.6223,8100.0
2014-05-22 09:45:00,83.71,83.84,83.68,83.78,9100.0,59.6366,59.7292,59.6152,59.6865,9100.0
2014-05-22 09:50:00,83.78,83.86,83.76,83.84,12100.0,59.6865,59.7435,59.6722,59.7292,12100.0
2014-05-22 09:55:00,83.82,83.96,83.81,83.94,29400.0,59.715,59.8147,59.7078,59.8004,29400.0
2014-05-22 10:00:00,83.95,83.98,83.81,83.87,21500.0,59.8076,59.8289,59.7078,59.7506,21500.0
2014-05-22 10:05:00,83.82,83.89,83.74,83.84,27400.0,59.715,59.7648,59.658,59.7292,27400.0
2014-05-22 10:10:00,83.85,83.97,83.85,83.93,21100.0,59.7363,59.8218,59.7363,59.7933,21100.0
2014-05-22 10:15:00,83.94,84.06,83.94,84.02,27300.0,59.8004,59.8859,59.8004,59.8574,27300.0
2014-05-22 10:20:00,84.01,84.06,83.97,84.03,25600.0,59.8503,59.8859,59.8218,59.8646,25600.0
2014-05-22 10:25:00,84.02,84.03,83.89,83.92,28700.0,59.8574,59.8646,59.7648,59.7862,28700.0
2014-05-22 10:30:00,83.9,83.94,83.89,83.92,13800.0,59.7719,59.8004,59.7648,59.7862,13800.0
2014-05-22 10:35:00,83.92,84.09,83.92,84.07,17600.0,59.7862,59.9073,59.7862,59.8931,17600.0
2014-05-22 10:40:00,84.07,84.07,83.92,83.94,10300.0,59.8931,59.8931,59.7862,59.8004,10300.0
2014-05-22 10:45:00,83.95,83.99,83.87,83.99,18200.0,59.8076,59.8361,59.7506,59.8361,18200.0
2014-05-22 10:50:00,83.98,83.98,83.87,83.9,20000.0,59.8289,59.8289,59.7506,59.7719,20000.0
2014-05-22 10:55:00,83.9,83.91,83.82,83.86,12400.0,59.7719,59.7791,59.715,59.7435,12400.0
2014-05-22 11:00:00,83.89,83.92,83.77,83.78,21500.0,59.7648,59.7862,59.6793,59.6865,21500.0
2014-05-22 11:05:00,83.79,83.86,83.77,83.85,9700.0,59.6936,59.7435,59.6793,59.7363,9700.0
2014-05-22 11:10:00,83.86,83.88,83.79,83.79,8000.0,59.7435,59.7577,59.6936,59.6936,8000.0
2014-05-22 11:15:00,83.81,83.85,83.75,83.79,11600.0,59.7078,59.7363,59.6651,59.6936,11600.0
2014-05-22 11:20:00,83.81,83.84,83.71,83.74,32300.0,59.7078,59.7292,59.6366,59.658,32300.0
2014-05-22 11:25:00,83.75,83.8,83.73,83.79,44400.0,59.6651,59.7007,59.6508,59.6936,44400.0
2014-05-22 11:30:00,83.81,83.87,83.81,83.84,10700.0,59.7078,59.7506,59.7078,59.7292,10700.0
2014-05-22 11:35:00,83.86,83.88,83.79,83.79,11300.0,59.7435,59.7577,59.6936,59.6936,11300.0
2014-05-22 11:40:00,83.79,83.89,83.79,83.88,11900.0,59.6936,59.7648,59.6936,59.7577,11900.0
2014-05-22 11:45:00,83.88,83.95,83.88,83.92,32000.0,59.7577,59.8076,59.7577,59.7862,32000.0
2014-05-22 11:50:00,83.91,83.93,83.83,83.85,8900.0,59.7791,59.7933,59.7221,59.7363,8900.0
2014-05-22 11:55:00,83.85,83.9,83.84,83.87,10100.0,59.7363,59.7719,59.7292,59.7506,10100.0
2014-05-22 12:00:00,83.86,83.89,83.85,83.86,8300.0,59.7435,59.7648,59.7363,59.7435,8300.0
2014-05-22 12:05:00,83.86,83.9,83.86,83.88,10500.0,59.7435,59.7719,59.7435,59.7577,10500.0
2014-05-22 12:10:00,83.87,83.87,83.79,83.79,6300.0,59.7506,59.7506,59.6936,59.6936,6300.0
2014-05-22 12:15:00,83.8,83.86,83.8,83.82,9200.0,59.7007,59.7435,59.7007,59.715,9200.0
2014-05-22 12:20:00,83.81,83.85,83.79,83.85,5000.0,59.7078,59.7363,59.6936,59.7363,5000.0
2014-05-22 12:25:00,83.82,83.85,83.82,83.85,3800.0,59.715,59.7363,59.715,59.7363,3800.0
2014-05-22 12:30:00,83.84,83.84,83.8,83.81,5800.0,59.7292,59.7292,59.7007,59.7078,5800.0
2014-05-22 12:35:00,83.83,83.84,83.79,83.82,4000.0,59.7221,59.7292,59.6936,59.715,4000.0
2014-05-22 12:40:00,83.82,83.83,83.79,83.82,8400.0,59.715,59.7221,59.6936,59.715,8400.0
2014-05-22 12:45:00,83.82,83.85,83.79,83.8,6600.0,59.715,59.7363,59.6936,59.7007,6600.0
2014-05-22 12:50:00,83.8,83.81,83.74,83.81,12900.0,59.7007,59.7078,59.658,59.7078,12900.0
2014-05-22 12:55:00,83.8,83.84,83.8,83.82,11500.0,59.7007,59.7292,59.7007,59.715,11500.0
2014-05-22 13:00:00,83.83,83.9,83.83,83.86,10000.0,59.7221,59.7719,59.7221,59.7435,10000.0
2014-05-22 13:05:00,83.86,83.89,83.86,83.86,5600.0,59.7435,59.7648,59.7435,59.7435,5600.0
2014-05-22 13:10:00,83.85,83.88,83.83,83.85,21000.0,59.7363,59.7577,59.7221,59.7363,21000.0
2014-05-22 13:15:00,83.85,83.87,83.84,83.87,3300.0,59.7363,59.7506,59.7292,59.7506,3300.0
2014-05-22 13:20:00,83.87,83.89,83.85,83.89,8600.0,59.7506,59.7648,59.7363,59.7648,8600.0
2014-05-22 13:25:00,83.88,83.92,83.88,83.91,14300.0,59.7577,59.7862,59.7577,59.7791,14300.0
2014-05-22 13:30:00,83.92,83.92,83.87,83.88,14500.0,59.7862,59.7862,59.7506,59.7577,14500.0
2014-05-22 13:35:00,83.89,83.91,83.87,83.87,7700.0,59.7648,59.7791,59.7506,59.7506,7700.0
2014-05-22 13:40:00,83.88,83.89,83.87,83.88,10200.0,59.7577,59.7648,59.7506,59.7577,10200.0
2014-05-22 13:45:00,83.89,83.89,83.86,83.87,14300.0,59.7648,59.7648,59.7435,59.7506,14300.0
2014-05-22 13:50:00,83.86,83.91,83.85,83.91,13500.0,59.7435,59.7791,59.7363,59.7791,13500.0
2014-05-22 13:55:00,83.92,83.95,83.92,83.92,9600.0,59.7862,59.8076,59.7862,59.7862,9600.0
2014-05-22 14:00:00,83.92,83.92,83.89,83.9,13000.0,59.7862,59.7862,59.7648,59.7719,13000.0
2014-05-22 14:05:00,83.9,83.93,83.89,83.91,5400.0,59.7719,59.7933,59.7648,59.7791,5400.0
2014-05-22 14:10:00,83.92,83.92,83.89,83.91,8800.0,59.7862,59.7862,59.7648,59.7791,8800.0
2014-05-22 14:15:00,83.91,83.92,83.87,83.9,13800.0,59.7791,59.7862,59.7506,59.7719,13800.0
2014-05-22 14:20:00,83.91,83.92,83.89,83.9,7000.0,59.7791,59.7862,59.7648,59.7719,7000.0
2014-05-22 14:25:00,83.9,83.92,83.9,83.92,8700.0,59.7719,59.7862,59.7719,59.7862,8700.0
2014-05-22 14:30:00,83.92,83.94,83.9,83.9,4500.0,59.7862,59.8004,59.7719,59.7719,4500.0
2014-05-22 14:35:00,83.9,83.95,83.9,83.93,9600.0,59.7719,59.8076,59.7719,59.7933,9600.0
2014-05-22 14:40:00,83.93,83.96,83.92,83.95,5200.0,59.7933,59.8147,59.7862,59.8076,5200.0
2014-05-22 14:45:00,83.96,83.99,83.96,83.98,7000.0,59.8147,59.8361,59.8147,59.8289,7000.0
2014-05-22 14:50:00,83.98,84.01,83.98,84.01,10600.0,59.8289,59.8503,59.8289,59.8503,10600.0
2014-05-22 14:55:00,84.01,84.05,84.0,84.04,12100.0,59.8503,59.8788,59.8432,59.8717,12100.0
2014-05-22 15:00:00,84.04,84.06,83.99,84.0,18900.0,59.8717,59.8859,59.8361,59.8432,18900.0
2014-05-22 15:05:00,84.01,84.02,83.93,83.98,11500.0,59.8503,59.8574,59.7933,59.8289,11500.0
2014-05-22 15:10:00,83.98,83.98,83.95,83.98,8400.0,59.8289,59.8289,59.8076,59.8289,8400.0
2014-05-22 15:15:00,83.98,84.03,83.98,84.01,15400.0,59.8289,59.8646,59.8289,59.8503,15400.0
2014-05-22 15:20:00,84.01,84.02,83.99,84.01,12800.0,59.8503,59.8574,59.8361,59.8503,12800.0
2014-05-22 15:25:00,84.02,84.02,83.97,83.99,9600.0,59.8574,59.8574,59.8218,59.8361,9600.0
2014-05-22 15:30:00,83.99,84.03,83.97,84.01,15500.0,59.8361,59.8646,59.8218,59.8503,15500.0
2014-05-22 15:35:00,84.02,84.04,84.0,84.02,22100.0,59.8574,59.8717,59.8432,59.8574,22100.0
2014-05-22 15:40:00,84.02,84.08,84.01,84.08,26800.0,59.8574,59.9002,59.8503,59.9002,26800.0
2014-05-22 15:45:00,84.08,84.1,84.01,84.1,72600.0,59.9002,59.9144,59.8503,59.9144,72600.0
2014-05-22 15:50:00,84.1,84.1,84.04,84.07,62100.0,59.9144,59.9144,59.8717,59.8931,62100.0
2014-05-22 15:55:00,84.07,84.09,84.03,84.09,81300.0,59.8931,59.9073,59.8646,59.9073,81300.0
2014-05-23 09:30:00,84.2,84.2,83.86,83.86,26800.0,59.9857,59.9857,59.7435,59.7435,26800.0
2014-05-23 09:35:00,83.87,84.1,83.87,84.1,62000.0,59.7506,59.9144,59.7506,59.9144,62000.0
2014-05-23 09:40:00,84.09,84.35,84.09,84.2,43500.0,59.9073,60.0925,59.9073,59.9857,43500.0
2014-05-23 09:45:00,84.17,84.35,84.11,84.14,26800.0,59.9643,60.0925,59.9216,59.9429,26800.0
2014-05-23 09:50:00,84.16,84.31,84.13,84.27,13100.0,59.9572,60.064,59.9358,60.0355,13100.0
2014-05-23 09:55:00,84.26,84.35,84.18,84.27,18300.0,60.0284,60.0925,59.9714,60.0355,18300.0
2014-05-23 10:00:00,84.26,84.34,84.2,84.27,9300.0,60.0284,60.0854,59.9857,60.0355,9300.0
2014-05-23 10:05:00,84.26,84.47,84.26,84.47,20700.0,60.0284,60.178,60.0284,60.178,20700.0
2014-05-23 10:10:00,84.47,84.49,84.38,84.42,19400.0,60.178,60.1923,60.1139,60.1424,19400.0
2014-05-23 10:15:00,84.42,84.54,84.38,84.52,14600.0,60.1424,60.2279,60.1139,60.2136,14600.0
2014-05-23 10:20:00,84.52,84.58,84.42,84.52,11100.0,60.2136,60.2564,60.1424,60.2136,11100.0
2014-05-23 10:25:00,84.52,84.64,84.52,84.64,16800.0,60.2136,60.2991,60.2136,60.2991,16800.0
2014-05-23 10:30:00,84.61,84.69,84.6,84.66,17900.0,60.2778,60.3348,60.2706,60.3134,17900.0
2014-05-23 10:35:00,84.67,84.68,84.55,84.55,17300.0,60.3205,60.3276,60.235,60.235,17300.0
2014-05-23 10:40:00,84.57,84.6,84.53,84.53,7900.0,60.2493,60.2706,60.2208,60.2208,7900.0
2014-05-23 10:45:00,84.55,84.63,84.55,84.61,8200.0,60.235,60.292,60.235,60.2778,8200.0
2014-05-23 10:50:00,84.6,84.6,84.47,84.49,7600.0,60.2706,60.2706,60.178,60.1923,7600.0
2014-05-23 10:55:00,84.51,84.54,84.42,84.51,73500.0,60.2065,60.2279,60.1424,60.2065,73500.0
2014-05-23 11:00:00,84.53,84.54,84.47,84.48,2300.0,60.2208,60.2279,60.178,60.1852,2300.0
2014-05-23 11:05:00,84.47,84.52,84.42,84.52,5300.0,60.178,60.2136,60.1424,60.2136,5300.0
2014-05-23 11:10:00,84.51,84.61,84.51,84.51,4900.0,60.2065,60.2778,60.2065,60.2065,4900.0
2014-05-23 11:15:00,84.53,84.54,84.49,84.5,6400.0,60.2208,60.2279,60.1923,60.1994,6400.0
2014-05-23 11:20:00,84.5,84.51,84.45,84.45,31600.0,60.1994,60.2065,60.1638,60.1638,31600.0
2014-05-23 11:25:00,84.45,84.46,84.34,84.34,30100.0,60.1638,60.1709,60.0854,60.0854,30100.0
2014-05-23 11:30:00,84.34,84.42,84.33,84.39,31100.0,60.0854,60.1424,60.0783,60.121,31100.0
2014-05-23 11:35:00,84.4,84.41,84.32,84.37,26300.0,60.1282,60.1353,60.0712,60.1068,26300.0
2014-05-23 11:40:00,84.38,84.44,84.38,84.44,8000.0,60.1139,60.1567,60.1139,60.1567,8000.0
2014-05-23 11:45:00,84.42,84.46,84.4,84.45,16100.0,60.1424,60.1709,60.1282,60.1638,16100.0
2014-05-23 11:50:00,84.46,84.49,84.44,84.49,5800.0,60.1709,60.1923,60.1567,60.1923,5800.0
2014-05-23 11:55:00,84.48,84.48,84.35,84.42,11200.0,60.1852,60.1852,60.0925,60.1424,11200.0
2014-05-23 12:00:00,84.4,84.5,84.4,84.5,6800.0,60.1282,60.1994,60.1282,60.1994,6800.0
2014-05-23 12:05:00,84.49,84.49,84.43,84.43,3400.0,60.1923,60.1923,60.1495,60.1495,3400.0
2014-05-23 12:10:00,84.45,84.45,84.4,84.43,3900.0,60.1638,60.1638,60.1282,60.1495,3900.0
2014-05-23 12:15:00,84.41,84.42,84.37,84.37,7100.0,60.1353,60.1424,60.1068,60.1068,7100.0
2014-05-23 12:20:00,84.37,84.41,84.35,84.39,5400.0,60.1068,60.1353,60.0925,60.121,5400.0
2014-05-23 12:25:00,84.4,84.42,84.39,84.41,4800.0,60.1282,60.1424,60.121,60.1353,4800.0
2014-05-23 12:30:00,84.41,84.46,84.41,84.46,2700.0,60.1353,60.1709,60.1353,60.1709,2700.0
2014-05-23 12:35:00,84.46,84.47,84.43,84.44,2500.0,60.1709,60.178,60.1495,60.1567,2500.0
2014-05-23 12:40:00,84.44,84.45,84.39,84.39,3600.0,60.1567,60.1638,60.121,60.121,3600.0
2014-05-23 12:45:00,84.41,84.43,84.39,84.43,2100.0,60.1353,60.1495,60.121,60.1495,2100.0
2014-05-23 12:50:00,84.43,84.46,84.41,84.41,2600.0,60.1495,60.1709,60.1353,60.1353,2600.0
2014-05-23 12:55:00,84.42,84.44,84.38,84.38,3500.0,60.1424,60.1567,60.1139,60.1139,3500.0
2014-05-23 13:00:00,84.39,84.41,84.36,84.41,4600.0,60.121,60.1353,60.0997,60.1353,4600.0
2014-05-23 13:05:00,84.4,84.42,84.39,84.41,3500.0,60.1282,60.1424,60.121,60.1353,3500.0
2014-05-23 13:10:00,84.41,84.41,84.38,84.38,5200.0,60.1353,60.1353,60.1139,60.1139,5200.0
2014-05-23 13:15:00,84.37,84.38,84.3,84.3,6000.0,60.1068,60.1139,60.0569,60.0569,6000.0
2014-05-23 13:20:00,84.31,84.4,84.31,84.38,19800.0,60.064,60.1282,60.064,60.1139,19800.0
2014-05-23 13:25:00,84.39,84.42,84.37,84.4,12400.0,60.121,60.1424,60.1068,60.1282,12400.0
2014-05-23 13:30:00,84.4,84.41,84.39,84.39,4100.0,60.1282,60.1353,60.121,60.121,4100.0
2014-05-23 13:35:00,84.38,84.41,84.37,84.4,9700.0,60.1139,60.1353,60.1068,60.1282,9700.0
2014-05-23 13:40:00,84.42,84.42,84.39,84.42,3400.0,60.1424,60.1424,60.121,60.1424,3400.0
2014-05-23 13:45:00,84.41,84.46,84.4,84.46,4700.0,60.1353,60.1709,60.1282,60.1709,4700.0
2014-05-23 13:50:00,84.45,84.45,84.41,84.42,3500.0,60.1638,60.1638,60.1353,60.1424,3500.0
2014-05-23 13:55:00,84.42,84.46,84.42,84.46,1400.0,60.1424,60.1709,60.1424,60.1709,1400.0
2014-05-23 14:00:00,84.46,84.46,84.42,84.43,3500.0,60.1709,60.1709,60.1424,60.1495,3500.0
2014-05-23 14:05:00,84.44,84.46,84.41,84.43,3900.0,60.1567,60.1709,60.1353,60.1495,3900.0
2014-05-23 14:10:00,84.42,84.43,84.41,84.41,2800.0,60.1424,60.1495,60.1353,60.1353,2800.0
2014-05-23 14:15:00,84.41,84.41,84.37,84.37,12500.0,60.1353,60.1353,60.1068,60.1068,12500.0
2014-05-23 14:20:00,84.38,84.41,84.37,84.4,6100.0,60.1139,60.1353,60.1068,60.1282,6100.0
2014-05-23 14:25:00,84.4,84.43,84.38,84.39,3400.0,60.1282,60.1495,60.1139,60.121,3400.0
2014-05-23 14:30:00,84.38,84.4,84.37,84.38,4800.0,60.1139,60.1282,60.1068,60.1139,4800.0
2014-05-23 14:35:00,84.38,84.38,84.33,84.34,5000.0,60.1139,60.1139,60.0783,60.0854,5000.0
2014-05-23 14:40:00,84.34,84.37,84.33,84.37,6100.0,60.0854,60.1068,60.0783,60.1068,6100.0
2014-05-23 14:45:00,84.36,84.38,84.35,84.35,4500.0,60.0997,60.1139,60.0925,60.0925,4500.0
2014-05-23 14:50:00,84.37,84.42,84.37,84.38,4000.0,60.1068,60.1424,60.1068,60.1139,4000.0
2014-05-23 14:55:00,84.37,84.41,84.36,84.38,2900.0,60.1068,60.1353,60.0997,60.1139,2900.0
2014-05-23 15:00:00,84.38,84.41,84.37,84.41,4300.0,60.1139,60.1353,60.1068,60.1353,4300.0
2014-05-23 15:05:00,84.4,84.45,84.4,84.43,4500.0,60.1282,60.1638,60.1282,60.1495,4500.0
2014-05-23 15:10:00,84.42,84.46,84.42,84.44,10000.0,60.1424,60.1709,60.1424,60.1567,10000.0
2014-05-23 15:15:00,84.46,84.46,84.39,84.4,9300.0,60.1709,60.1709,60.121,60.1282,9300.0
2014-05-23 15:20:00,84.4,84.47,84.4,84.46,8900.0,60.1282,60.178,60.1282,60.1709,8900.0
2014-05-23 15:25:00,84.47,84.48,84.44,84.47,12800.0,60.178,60.1852,60.1567,60.178,12800.0
2014-05-23 15:30:00,84.47,84.5,84.45,84.5,9800.0,60.178,60.1994,60.1638,60.1994,9800.0
2014-05-23 15:35:00,84.49,84.52,84.48,84.48,9900.0,60.1923,60.2136,60.1852,60.1852,9900.0
2014-05-23 15:40:00,84.49,84.53,84.48,84.53,17700.0,60.1923,60.2208,60.1852,60.2208,17700.0
2014-05-23 15:45:00,84.51,84.55,84.49,84.55,16200.0,60.2065,60.235,60.1923,60.235,16200.0
2014-05-23 15:50:00,84.56,84.57,84.52,84.52,33400.0,60.2421,60.2493,60.2136,60.2136,33400.0
2014-05-23 15:55:00,84.53,84.53,84.48,84.5,43200.0,60.2208,60.2208,60.1852,60.1994,43200.0
2014-05-27 09:30:00,84.88,85.19,84.88,85.15,47500.0,60.4701,60.691,60.4701,60.6625,47500.0
2014-05-27 09:35:00,85.13,85.2,84.92,84.98,65000.0,60.6482,60.6981,60.4986,60.5414,65000.0
2014-05-27 09:40:00,85.0,85.21,85.0,85.04,24000.0,60.5556,60.7052,60.5556,60.5841,24000.0
2014-05-27 09:45:00,85.04,85.15,85.02,85.09,24000.0,60.5841,60.6625,60.5699,60.6197,24000.0
2014-05-27 09:50:00,85.07,85.1,85.03,85.03,20000.0,60.6055,60.6269,60.577,60.577,20000.0
2014-05-27 09:55:00,85.02,85.19,84.98,85.15,19900.0,60.5699,60.691,60.5414,60.6625,19900.0
2014-05-27 10:00:00,85.14,85.21,85.07,85.09,15500.0,60.6553,60.7052,60.6055,60.6197,15500.0
2014-05-27 10:05:00,85.08,85.23,85.08,85.2,9800.0,60.6126,60.7195,60.6126,60.6981,9800.0
2014-05-27 10:10:00,85.2,85.35,85.19,85.28,9300.0,60.6981,60.805,60.691,60.7551,9300.0
2014-05-27 10:15:00,85.29,85.32,85.19,85.3,35200.0,60.7622,60.7836,60.691,60.7693,35200.0
2014-05-27 10:20:00,85.27,85.31,85.24,85.24,11600.0,60.748,60.7765,60.7266,60.7266,11600.0
2014-05-27 10:25:00,85.24,85.3,85.15,85.3,46200.0,60.7266,60.7693,60.6625,60.7693,46200.0
2014-05-27 10:30:00,85.28,85.31,85.26,85.3,11900.0,60.7551,60.7765,60.7408,60.7693,11900.0
2014-05-27 10:35:00,85.29,85.35,85.28,85.29,17700.0,60.7622,60.805,60.7551,60.7622,17700.0
2014-05-27 10:40:00,85.27,85.38,85.24,85.38,11500.0,60.748,60.8263,60.7266,60.8263,11500.0
2014-05-27 10:45:00,85.39,85.5,85.39,85.46,15800.0,60.8335,60.9118,60.8335,60.8833,15800.0
2014-05-27 10:50:00,85.45,85.47,85.42,85.43,12100.0,60.8762,60.8904,60.8548,60.8619,12100.0
2014-05-27 10:55:00,85.45,85.56,85.45,85.56,10900.0,60.8762,60.9546,60.8762,60.9546,10900.0
2014-05-27 11:00:00,85.56,85.63,85.55,85.62,9000.0,60.9546,61.0044,60.9474,60.9973,9000.0
2014-05-27 11:05:00,85.63,85.66,85.59,85.61,20100.0,61.0044,61.0258,60.9759,60.9902,20100.0
2014-05-27 11:10:00,85.61,85.63,85.49,85.51,7700.0,60.9902,61.0044,60.9047,60.9189,7700.0
2014-05-27 11:15:00,85.5,85.51,85.43,85.43,6000.0,60.9118,60.9189,60.8619,60.8619,6000.0
2014-05-27 11:20:00,85.42,85.42,85.37,85.37,4800.0,60.8548,60.8548,60.8192,60.8192,4800.0
2014-05-27 11:25:00,85.37,85.38,85.12,85.13,28300.0,60.8192,60.8263,60.6411,60.6482,28300.0
2014-05-27 11:30:00,85.12,85.16,85.08,85.1,22400.0,60.6411,60.6696,60.6126,60.6269,22400.0
2014-05-27 11:35:00,85.12,85.16,85.1,85.16,6300.0,60.6411,60.6696,60.6269,60.6696,6300.0
2014-05-27 11:40:00,85.16,85.16,85.08,85.08,5100.0,60.6696,60.6696,60.6126,60.6126,5100.0
2014-05-27 11:45:00,85.09,85.12,85.05,85.11,7600.0,60.6197,60.6411,60.5912,60.634,7600.0
2014-05-27 11:50:00,85.1,85.15,85.08,85.1,6700.0,60.6269,60.6625,60.6126,60.6269,6700.0
2014-05-27 11:55:00,85.11,85.15,85.11,85.15,9900.0,60.634,60.6625,60.634,60.6625,9900.0
2014-05-27 12:00:00,85.15,85.17,85.13,85.13,3000.0,60.6625,60.6767,60.6482,60.6482,3000.0
2014-05-27 12:05:00,85.11,85.15,85.09,85.14,5400.0,60.634,60.6625,60.6197,60.6553,5400.0
2014-05-27 12:10:00,85.14,85.21,85.13,85.2,3900.0,60.6553,60.7052,60.6482,60.6981,3900.0
2014-05-27 12:15:00,85.17,85.19,85.14,85.14,2900.0,60.6767,60.691,60.6553,60.6553,2900.0
2014-05-27 12:20:00,85.14,85.14,84.95,84.97,13300.0,60.6553,60.6553,60.52,60.5342,13300.0
2014-05-27 12:25:00,84.97,84.99,84.92,84.97,19300.0,60.5342,60.5485,60.4986,60.5342,19300.0
2014-05-27 12:30:00,84.97,84.97,84.89,84.9,5100.0,60.5342,60.5342,60.4772,60.4844,5100.0
2014-05-27 12:35:00,84.9,84.96,84.9,84.96,3800.0,60.4844,60.5271,60.4844,60.5271,3800.0
2014-05-27 12:40:00,84.96,84.97,84.89,84.91,4600.0,60.5271,60.5342,60.4772,60.4915,4600.0
2014-05-27 12:45:00,84.93,84.93,84.91,84.91,1600.0,60.5057,60.5057,60.4915,60.4915,1600.0
2014-05-27 12:50:00,84.93,84.93,84.82,84.82,4700.0,60.5057,60.5057,60.4274,60.4274,4700.0
2014-05-27 12:55:00,84.82,84.86,84.79,84.86,2700.0,60.4274,60.4559,60.406,60.4559,2700.0
2014-05-27 13:00:00,84.85,84.85,84.8,84.83,5200.0,60.4487,60.4487,60.4131,60.4345,5200.0
2014-05-27 13:05:00,84.81,84.85,84.77,84.83,4000.0,60.4202,60.4487,60.3918,60.4345,4000.0
2014-05-27 13:10:00,84.82,84.83,84.8,84.82,5100.0,60.4274,60.4345,60.4131,60.4274,5100.0
2014-05-27 13:15:00,84.84,84.92,84.84,84.88,5700.0,60.4416,60.4986,60.4416,60.4701,5700.0
2014-05-27 13:20:00,84.89,84.9,84.88,84.88,8200.0,60.4772,60.4844,60.4701,60.4701,8200.0
2014-05-27 13:25:00,84.9,84.92,84.88,84.91,4800.0,60.4844,60.4986,60.4701,60.4915,4800.0
2014-05-27 13:30:00,84.92,84.92,84.79,84.79,5900.0,60.4986,60.4986,60.406,60.406,5900.0
2014-05-27 13:35:00,84.78,84.81,84.7,84.74,12600.0,60.3989,60.4202,60.3419,60.3704,12600.0
2014-05-27 13:40:00,84.73,84.76,84.72,84.75,3700.0,60.3633,60.3846,60.3561,60.3775,3700.0
2014-05-27 13:45:00,84.78,84.84,84.78,84.79,10200.0,60.3989,60.4416,60.3989,60.406,10200.0
2014-05-27 13:50:00,84.78,84.78,84.74,84.75,10400.0,60.3989,60.3989,60.3704,60.3775,10400.0
2014-05-27 13:55:00,84.75,84.79,84.73,84.74,7400.0,60.3775,60.406,60.3633,60.3704,7400.0
2014-05-27 14:00:00,84.74,84.76,84.7,84.71,7800.0,60.3704,60.3846,60.3419,60.349,7800.0
2014-05-27 14:05:00,84.7,84.71,84.66,84.67,7900.0,60.3419,60.349,60.3134,60.3205,7900.0
2014-05-27 14:10:00,84.66,84.72,84.65,84.72,14500.0,60.3134,60.3561,60.3063,60.3561,14500.0
2014-05-27 14:15:00,84.71,84.76,84.71,84.74,9200.0,60.349,60.3846,60.349,60.3704,9200.0
2014-05-27 14:20:00,84.75,84.77,84.72,84.77,22000.0,60.3775,60.3918,60.3561,60.3918,22000.0
2014-05-27 14:25:00,84.76,84.78,84.7,84.72,35900.0,60.3846,60.3989,60.3419,60.3561,35900.0
2014-05-27 14:30:00,84.72,84.72,84.64,84.66,30100.0,60.3561,60.3561,60.2991,60.3134,30100.0
2014-05-27 14:35:00,84.66,84.69,84.65,84.69,2500.0,60.3134,60.3348,60.3063,60.3348,2500.0
2014-05-27 14:40:00,84.69,84.74,84.69,84.71,34800.0,60.3348,60.3704,60.3348,60.349,34800.0
2014-05-27 14:45:00,84.72,84.74,84.69,84.72,17200.0,60.3561,60.3704,60.3348,60.3561,17200.0
2014-05-27 14:50:00,84.74,84.75,84.69,84.71,35300.0,60.3704,60.3775,60.3348,60.349,35300.0
2014-05-27 14:55:00,84.72,84.72,84.68,84.7,9300.0,60.3561,60.3561,60.3276,60.3419,9300.0
2014-05-27 15:00:00,84.71,84.74,84.69,84.74,13500.0,60.349,60.3704,60.3348,60.3704,13500.0
2014-05-27 15:05:00,84.74,84.76,84.72,84.76,15300.0,60.3704,60.3846,60.3561,60.3846,15300.0
2014-05-27 15:10:00,84.75,84.76,84.72,84.74,12500.0,60.3775,60.3846,60.3561,60.3704,12500.0
2014-05-27 15:15:00,84.75,84.76,84.71,84.71,19000.0,60.3775,60.3846,60.349,60.349,19000.0
2014-05-27 15:20:00,84.71,84.74,84.69,84.71,20400.0,60.349,60.3704,60.3348,60.349,20400.0
2014-05-27 15:25:00,84.7,84.72,84.68,84.71,27000.0,60.3419,60.3561,60.3276,60.349,27000.0
2014-05-27 15:30:00,84.7,84.71,84.64,84.7,42900.0,60.3419,60.349,60.2991,60.3419,42900.0
2014-05-27 15:35:00,84.7,84.72,84.67,84.7,21200.0,60.3419,60.3561,60.3205,60.3419,21200.0
2014-05-27 15:40:00,84.71,84.73,84.7,84.71,24200.0,60.349,60.3633,60.3419,60.349,24200.0
2014-05-27 15:45:00,84.71,84.71,84.67,84.69,40700.0,60.349,60.349,60.3205,60.3348,40700.0
2014-05-27 15:50:00,84.69,84.7,84.64,84.66,49800.0,60.3348,60.3419,60.2991,60.3134,49800.0
2014-05-27 15:55:00,84.66,84.71,84.64,84.7,70500.0,60.3134,60.349,60.2991,60.3419,70500.0
2014-05-28 09:30:00,84.68,84.68,84.15,84.27,32200.0,60.3276,60.3276,59.9501,60.0355,32200.0
2014-05-28 09:35:00,84.29,84.5,84.28,84.37,21000.0,60.0498,60.1994,60.0427,60.1068,21000.0
2014-05-28 09:40:00,84.34,84.5,84.31,84.47,22100.0,60.0854,60.1994,60.064,60.178,22100.0
2014-05-28 09:45:00,84.49,84.49,84.34,84.48,16200.0,60.1923,60.1923,60.0854,60.1852,16200.0
2014-05-28 09:50:00,84.49,84.63,84.47,84.55,91700.0,60.1923,60.292,60.178,60.235,91700.0
2014-05-28 09:55:00,84.55,84.61,84.4,84.48,17000.0,60.235,60.2778,60.1282,60.1852,17000.0
2014-05-28 10:00:00,84.48,84.48,84.35,84.39,40400.0,60.1852,60.1852,60.0925,60.121,40400.0
2014-05-28 10:05:00,84.4,84.62,84.4,84.53,22100.0,60.1282,60.2849,60.1282,60.2208,22100.0
2014-05-28 10:10:00,84.55,84.55,84.43,84.44,22800.0,60.235,60.235,60.1495,60.1567,22800.0
2014-05-28 10:15:00,84.44,84.5,84.43,84.43,23400.0,60.1567,60.1994,60.1495,60.1495,23400.0
2014-05-28 10:20:00,84.44,84.46,84.39,84.42,12900.0,60.1567,60.1709,60.121,60.1424,12900.0
2014-05-28 10:25:00,84.42,84.46,84.41,84.43,11200.0,60.1424,60.1709,60.1353,60.1495,11200.0
2014-05-28 10:30:00,84.44,84.44,84.34,84.39,13600.0,60.1567,60.1567,60.0854,60.121,13600.0
2014-05-28 10:35:00,84.39,84.44,84.3,84.36,25000.0,60.121,60.1567,60.0569,60.0997,25000.0
2014-05-28 10:40:00,84.36,84.36,84.26,84.26,7500.0,60.0997,60.0997,60.0284,60.0284,7500.0
2014-05-28 10:45:00,84.27,84.28,84.19,84.26,23000.0,60.0355,60.0427,59.9785,60.0284,23000.0
2014-05-28 10:50:00,84.26,84.33,84.26,84.31,8300.0,60.0284,60.0783,60.0284,60.064,8300.0
2014-05-28 10:55:00,84.33,84.42,84.28,84.33,13200.0,60.0783,60.1424,60.0427,60.0783,13200.0
2014-05-28 11:00:00,84.36,84.4,84.34,84.38,10500.0,60.0997,60.1282,60.0854,60.1139,10500.0
2014-05-28 11:05:00,84.38,84.43,84.38,84.43,5200.0,60.1139,60.1495,60.1139,60.1495,5200.0
2014-05-28 11:10:00,84.44,84.53,84.41,84.51,5500.0,60.1567,60.2208,60.1353,60.2065,5500.0
2014-05-28 11:15:00,84.5,84.55,84.47,84.55,2100.0,60.1994,60.235,60.178,60.235,2100.0
2014-05-28 11:20:00,84.55,84.56,84.48,84.49,5200.0,60.235,60.2421,60.1852,60.1923,5200.0
2014-05-28 11:25:00,84.5,84.51,84.46,84.46,4400.0,60.1994,60.2065,60.1709,60.1709,4400.0
2014-05-28 11:30:00,84.46,84.51,84.45,84.46,4400.0,60.1709,60.2065,60.1638,60.1709,4400.0
2014-05-28 11:35:00,84.49,84.56,84.49,84.55,8600.0,60.1923,60.2421,60.1923,60.235,8600.0
2014-05-28 11:40:00,84.54,84.54,84.44,84.49,3900.0,60.2279,60.2279,60.1567,60.1923,3900.0
2014-05-28 11:45:00,84.51,84.56,84.51,84.56,3600.0,60.2065,60.2421,60.2065,60.2421,3600.0
2014-05-28 11:50:00,84.55,84.55,84.49,84.52,4000.0,60.235,60.235,60.1923,60.2136,4000.0
2014-05-28 11:55:00,84.52,84.55,84.5,84.52,3300.0,60.2136,60.235,60.1994,60.2136,3300.0
2014-05-28 12:00:00,84.51,84.57,84.51,84.54,3400.0,60.2065,60.2493,60.2065,60.2279,3400.0
2014-05-28 12:05:00,84.55,84.57,84.55,84.56,2300.0,60.235,60.2493,60.235,60.2421,2300.0
2014-05-28 12:10:00,84.55,84.58,84.55,84.58,1800.0,60.235,60.2564,60.235,60.2564,1800.0
2014-05-28 12:15:00,84.59,84.6,84.49,84.54,8400.0,60.2635,60.2706,60.1923,60.2279,8400.0
2014-05-28 12:20:00,84.53,84.53,84.44,84.44,1700.0,60.2208,60.2208,60.1567,60.1567,1700.0
2014-05-28 12:25:00,84.45,84.48,84.44,84.45,2200.0,60.1638,60.1852,60.1567,60.1638,2200.0
2014-05-28 12:30:00,84.45,84.47,84.37,84.39,3800.0,60.1638,60.178,60.1068,60.121,3800.0
2014-05-28 12:35:00,84.41,84.45,84.4,84.45,1800.0,60.1353,60.1638,60.1282,60.1638,1800.0
2014-05-28 12:40:00,84.43,84.47,84.42,84.47,1600.0,60.1495,60.178,60.1424,60.178,1600.0
2014-05-28 12:45:00,84.47,84.48,84.46,84.47,2200.0,60.178,60.1852,60.1709,60.178,2200.0
2014-05-28 12:50:00,84.48,84.48,84.46,84.46,700.0,60.1852,60.1852,60.1709,60.1709,700.0
2014-05-28 12:55:00,84.47,84.48,84.45,84.45,7300.0,60.178,60.1852,60.1638,60.1638,7300.0
2014-05-28 13:00:00,84.44,84.46,84.4,84.46,6900.0,60.1567,60.1709,60.1282,60.1709,6900.0
2014-05-28 13:05:00,84.46,84.48,84.45,84.45,3100.0,60.1709,60.1852,60.1638,60.1638,3100.0
2014-05-28 13:10:00,84.45,84.48,84.45,84.47,3200.0,60.1638,60.1852,60.1638,60.178,3200.0
2014-05-28 13:15:00,84.47,84.49,84.47,84.49,7200.0,60.178,60.1923,60.178,60.1923,7200.0
2014-05-28 13:20:00,84.49,84.5,84.46,84.47,13400.0,60.1923,60.1994,60.1709,60.178,13400.0
2014-05-28 13:25:00,84.47,84.5,84.46,84.48,3600.0,60.178,60.1994,60.1709,60.1852,3600.0
2014-05-28 13:30:00,84.49,84.56,84.49,84.55,4600.0,60.1923,60.2421,60.1923,60.235,4600.0
2014-05-28 13:35:00,84.56,84.59,84.54,84.57,3700.0,60.2421,60.2635,60.2279,60.2493,3700.0
2014-05-28 13:40:00,84.58,84.61,84.55,84.58,7400.0,60.2564,60.2778,60.235,60.2564,7400.0
2014-05-28 13:45:00,84.58,84.6,84.48,84.53,13700.0,60.2564,60.2706,60.1852,60.2208,13700.0
2014-05-28 13:50:00,84.54,84.58,84.49,84.58,8800.0,60.2279,60.2564,60.1923,60.2564,8800.0
2014-05-28 13:55:00,84.59,84.63,84.58,84.62,8400.0,60.2635,60.292,60.2564,60.2849,8400.0
2014-05-28 14:00:00,84.6,84.62,84.53,84.53,22500.0,60.2706,60.2849,60.2208,60.2208,22500.0
2014-05-28 14:05:00,84.54,84.54,84.51,84.51,8100.0,60.2279,60.2279,60.2065,60.2065,8100.0
2014-05-28 14:10:00,84.52,84.52,84.47,84.47,9600.0,60.2136,60.2136,60.178,60.178,9600.0
2014-05-28 14:15:00,84.46,84.52,84.42,84.5,7700.0,60.1709,60.2136,60.1424,60.1994,7700.0
2014-05-28 14:20:00,84.5,84.57,84.5,84.55,9900.0,60.1994,60.2493,60.1994,60.235,9900.0
2014-05-28 14:25:00,84.56,84.57,84.52,84.55,5800.0,60.2421,60.2493,60.2136,60.235,5800.0
2014-05-28 14:30:00,84.54,84.58,84.5,84.55,26900.0,60.2279,60.2564,60.1994,60.235,26900.0
2014-05-28 14:35:00,84.57,84.59,84.55,84.56,4100.0,60.2493,60.2635,60.235,60.2421,4100.0
2014-05-28 14:40:00,84.55,84.56,84.49,84.49,12200.0,60.235,60.2421,60.1923,60.1923,12200.0
2014-05-28 14:45:00,84.49,84.58,84.48,84.53,13500.0,60.1923,60.2564,60.1852,60.2208,13500.0
2014-05-28 14:50:00,84.53,84.56,84.5,84.53,18500.0,60.2208,60.2421,60.1994,60.2208,18500.0
2014-05-28 14:55:00,84.54,84.6,84.53,84.6,11500.0,60.2279,60.2706,60.2208,60.2706,11500.0
2014-05-28 15:00:00,84.58,84.67,84.57,84.63,16700.0,60.2564,60.3205,60.2493,60.292,16700.0
2014-05-28 15:05:00,84.65,84.69,84.65,84.68,5500.0,60.3063,60.3348,60.3063,60.3276,5500.0
2014-05-28 15:10:00,84.68,84.74,84.68,84.71,8600.0,60.3276,60.3704,60.3276,60.349,8600.0
2014-05-28 15:15:00,84.72,84.75,84.71,84.75,4700.0,60.3561,60.3775,60.349,60.3775,4700.0
2014-05-28 15:20:00,84.76,84.77,84.74,84.77,7000.0,60.3846,60.3918,60.3704,60.3918,7000.0
2014-05-28 15:25:00,84.76,84.77,84.7,84.7,15700.0,60.3846,60.3918,60.3419,60.3419,15700.0
2014-05-28 15:30:00,84.7,84.73,84.68,84.69,24500.0,60.3419,60.3633,60.3276,60.3348,24500.0
2014-05-28 15:35:00,84.69,84.69,84.65,84.66,17700.0,60.3348,60.3348,60.3063,60.3134,17700.0
2014-05-28 15:40:00,84.66,84.67,84.59,84.61,17100.0,60.3134,60.3205,60.2635,60.2778,17100.0
2014-05-28 15:45:00,84.58,84.6,84.57,84.59,27400.0,60.2564,60.2706,60.2493,60.2635,27400.0
2014-05-28 15:50:00,84.59,84.59,84.46,84.48,23700.0,60.2635,60.2635,60.1709,60.1852,23700.0
2014-05-28 15:55:00,84.46,84.58,84.46,84.53,106900.0,60.1709,60.2564,60.1709,60.2208,106900.0
2014-05-29 09:30:00,84.56,84.77,84.56,84.74,24200.0,60.2421,60.3918,60.2421,60.3704,24200.0
2014-05-29 09:35:00,84.75,84.79,84.48,84.53,16900.0,60.3775,60.406,60.1852,60.2208,16900.0
2014-05-29 09:40:00,84.56,84.73,84.49,84.54,25500.0,60.2421,60.3633,60.1923,60.2279,25500.0
2014-05-29 09:45:00,84.54,84.55,84.45,84.45,21400.0,60.2279,60.235,60.1638,60.1638,21400.0
2014-05-29 09:50:00,84.46,84.49,84.35,84.38,14900.0,60.1709,60.1923,60.0925,60.1139,14900.0
2014-05-29 09:55:00,84.39,84.51,84.34,84.51,41400.0,60.121,60.2065,60.0854,60.2065,41400.0
2014-05-29 10:00:00,84.51,84.57,84.48,84.51,121400.0,60.2065,60.2493,60.1852,60.2065,121400.0
2014-05-29 10:05:00,84.5,84.53,84.33,84.36,63600.0,60.1994,60.2208,60.0783,60.0997,63600.0
2014-05-29 10:10:00,84.36,84.38,84.18,84.26,35000.0,60.0997,60.1139,59.9714,60.0284,35000.0
2014-05-29 10:15:00,84.23,84.23,84.16,84.22,30700.0,60.007,60.007,59.9572,59.9999,30700.0
2014-05-29 10:20:00,84.23,84.29,84.21,84.25,25400.0,60.007,60.0498,59.9928,60.0213,25400.0
2014-05-29 10:25:00,84.25,84.29,84.23,84.26,5200.0,60.0213,60.0498,60.007,60.0284,5200.0
2014-05-29 10:30:00,84.25,84.28,84.19,84.22,14600.0,60.0213,60.0427,59.9785,59.9999,14600.0
2014-05-29 10:35:00,84.2,84.28,84.2,84.23,7600.0,59.9857,60.0427,59.9857,60.007,7600.0
2014-05-29 10:40:00,84.21,84.4,84.21,84.38,26300.0,59.9928,60.1282,59.9928,60.1139,26300.0
2014-05-29 10:45:00,84.39,84.5,84.39,84.48,27400.0,60.121,60.1994,60.121,60.1852,27400.0
2014-05-29 10:50:00,84.49,84.52,84.4,84.4,29100.0,60.1923,60.2136,60.1282,60.1282,29100.0
2014-05-29 10:55:00,84.4,84.43,84.38,84.39,15900.0,60.1282,60.1495,60.1139,60.121,15900.0
2014-05-29 11:00:00,84.39,84.39,84.31,84.31,19600.0,60.121,60.121,60.064,60.064,19600.0
2014-05-29 11:05:00,84.34,84.4,84.31,84.4,15400.0,60.0854,60.1282,60.064,60.1282,15400.0
2014-05-29 11:10:00,84.39,84.44,84.39,84.44,9900.0,60.121,60.1567,60.121,60.1567,9900.0
2014-05-29 11:15:00,84.43,84.49,84.42,84.45,16200.0,60.1495,60.1923,60.1424,60.1638,16200.0
2014-05-29 11:20:00,84.46,84.51,84.46,84.49,32100.0,60.1709,60.2065,60.1709,60.1923,32100.0
2014-05-29 11:25:00,84.49,84.54,84.47,84.54,16600.0,60.1923,60.2279,60.178,60.2279,16600.0
2014-05-29 11:30:00,84.53,84.57,84.49,84.54,36300.0,60.2208,60.2493,60.1923,60.2279,36300.0
2014-05-29 11:35:00,84.53,84.53,84.48,84.5,10600.0,60.2208,60.2208,60.1852,60.1994,10600.0
2014-05-29 11:40:00,84.48,84.52,84.47,84.52,12200.0,60.1852,60.2136,60.178,60.2136,12200.0
2014-05-29 11:45:00,84.52,84.56,84.52,84.54,21000.0,60.2136,60.2421,60.2136,60.2279,21000.0
2014-05-29 11:50:00,84.55,84.57,84.52,84.57,13400.0,60.235,60.2493,60.2136,60.2493,13400.0
2014-05-29 11:55:00,84.57,84.59,84.55,84.59,12600.0,60.2493,60.2635,60.235,60.2635,12600.0
2014-05-29 12:00:00,84.6,84.63,84.57,84.6,22200.0,60.2706,60.292,60.2493,60.2706,22200.0
2014-05-29 12:05:00,84.59,84.63,84.58,84.61,12700.0,60.2635,60.292,60.2564,60.2778,12700.0
2014-05-29 12:10:00,84.6,84.68,84.6,84.68,10800.0,60.2706,60.3276,60.2706,60.3276,10800.0
2014-05-29 12:15:00,84.68,84.68,84.57,84.6,16000.0,60.3276,60.3276,60.2493,60.2706,16000.0
2014-05-29 12:20:00,84.6,84.64,84.58,84.63,11900.0,60.2706,60.2991,60.2564,60.292,11900.0
2014-05-29 12:25:00,84.63,84.66,84.6,84.61,17500.0,60.292,60.3134,60.2706,60.2778,17500.0
2014-05-29 12:30:00,84.62,84.63,84.6,84.63,12600.0,60.2849,60.292,60.2706,60.292,12600.0
2014-05-29 12:35:00,84.64,84.67,84.63,84.65,11500.0,60.2991,60.3205,60.292,60.3063,11500.0
2014-05-29 12:40:00,84.65,84.66,84.57,84.6,24200.0,60.3063,60.3134,60.2493,60.2706,24200.0
2014-05-29 12:45:00,84.6,84.6,84.56,84.57,6000.0,60.2706,60.2706,60.2421,60.2493,6000.0
2014-05-29 12:50:00,84.57,84.58,84.49,84.49,21300.0,60.2493,60.2564,60.1923,60.1923,21300.0
2014-05-29 12:55:00,84.5,84.56,84.49,84.56,33300.0,60.1994,60.2421,60.1923,60.2421,33300.0
2014-05-29 13:00:00,84.56,84.57,84.54,84.55,9300.0,60.2421,60.2493,60.2279,60.235,9300.0
2014-05-29 13:05:00,84.56,84.58,84.53,84.58,9400.0,60.2421,60.2564,60.2208,60.2564,9400.0
2014-05-29 13:10:00,84.58,84.6,84.56,84.59,12100.0,60.2564,60.2706,60.2421,60.2635,12100.0
2014-05-29 13:15:00,84.57,84.62,84.56,84.59,21300.0,60.2493,60.2849,60.2421,60.2635,21300.0
2014-05-29 13:20:00,84.6,84.61,84.56,84.56,8300.0,60.2706,60.2778,60.2421,60.2421,8300.0
2014-05-29 13:25:00,84.56,84.58,84.51,84.52,9100.0,60.2421,60.2564,60.2065,60.2136,9100.0
2014-05-29 13:30:00,84.52,84.53,84.51,84.53,11900.0,60.2136,60.2208,60.2065,60.2208,11900.0
2014-05-29 13:35:00,84.52,84.56,84.51,84.56,9300.0,60.2136,60.2421,60.2065,60.2421,9300.0
2014-05-29 13:40:00,84.54,84.56,84.51,84.56,8800.0,60.2279,60.2421,60.2065,60.2421,8800.0
2014-05-29 13:45:00,84.56,84.61,84.52,84.6,16600.0,60.2421,60.2778,60.2136,60.2706,16600.0
2014-05-29 13:50:00,84.61,84.64,84.59,84.63,10200.0,60.2778,60.2991,60.2635,60.292,10200.0
2014-05-29 13:55:00,84.63,84.64,84.59,84.62,17900.0,60.292,60.2991,60.2635,60.2849,17900.0
2014-05-29 14:00:00,84.64,84.64,84.54,84.54,17000.0,60.2991,60.2991,60.2279,60.2279,17000.0
2014-05-29 14:05:00,84.54,84.55,84.53,84.53,17800.0,60.2279,60.235,60.2208,60.2208,17800.0
2014-05-29 14:10:00,84.53,84.56,84.52,84.52,23000.0,60.2208,60.2421,60.2136,60.2136,23000.0
2014-05-29 14:15:00,84.51,84.51,84.45,84.46,27400.0,60.2065,60.2065,60.1638,60.1709,27400.0
2014-05-29 14:20:00,84.47,84.61,84.46,84.58,39400.0,60.178,60.2778,60.1709,60.2564,39400.0
2014-05-29 14:25:00,84.58,84.58,84.51,84.52,12400.0,60.2564,60.2564,60.2065,60.2136,12400.0
2014-05-29 14:30:00,84.52,84.54,84.5,84.52,15300.0,60.2136,60.2279,60.1994,60.2136,15300.0
2014-05-29 14:35:00,84.52,84.64,84.52,84.63,39900.0,60.2136,60.2991,60.2136,60.292,39900.0
2014-05-29 14:40:00,84.65,84.66,84.56,84.58,13300.0,60.3063,60.3134,60.2421,60.2564,13300.0
2014-05-29 14:45:00,84.59,84.63,84.54,84.54,14300.0,60.2635,60.292,60.2279,60.2279,14300.0
2014-05-29 14:50:00,84.55,84.56,84.51,84.55,22400.0,60.235,60.2421,60.2065,60.235,22400.0
2014-05-29 14:55:00,84.56,84.59,84.54,84.54,11800.0,60.2421,60.2635,60.2279,60.2279,11800.0
2014-05-29 15:00:00,84.56,84.63,84.55,84.62,22100.0,60.2421,60.292,60.235,60.2849,22100.0
2014-05-29 15:05:00,84.62,84.62,84.54,84.54,28300.0,60.2849,60.2849,60.2279,60.2279,28300.0
2014-05-29 15:10:00,84.54,84.58,84.52,84.56,25700.0,60.2279,60.2564,60.2136,60.2421,25700.0
2014-05-29 15:15:00,84.56,84.61,84.55,84.61,11700.0,60.2421,60.2778,60.235,60.2778,11700.0
2014-05-29 15:20:00,84.61,84.63,84.59,84.6,19700.0,60.2778,60.292,60.2635,60.2706,19700.0
2014-05-29 15:25:00,84.61,84.62,84.6,84.62,23300.0,60.2778,60.2849,60.2706,60.2849,23300.0
2014-05-29 15:30:00,84.62,84.63,84.59,84.62,22300.0,60.2849,60.292,60.2635,60.2849,22300.0
2014-05-29 15:35:00,84.62,84.62,84.57,84.61,37900.0,60.2849,60.2849,60.2493,60.2778,37900.0
2014-05-29 15:40:00,84.61,84.65,84.6,84.63,28600.0,60.2778,60.3063,60.2706,60.292,28600.0
2014-05-29 15:45:00,84.65,84.75,84.64,84.75,48100.0,60.3063,60.3775,60.2991,60.3775,48100.0
2014-05-29 15:50:00,84.75,84.81,84.73,84.75,71400.0,60.3775,60.4202,60.3633,60.3775,71400.0
2014-05-29 15:55:00,84.76,84.82,84.73,84.77,139000.0,60.3846,60.4274,60.3633,60.3918,139000.0
2014-05-30 09:30:00,84.63,85.15,84.62,85.12,27000.0,60.292,60.6625,60.2849,60.6411,27000.0
2014-05-30 09:35:00,85.11,85.14,84.96,85.11,13300.0,60.634,60.6553,60.5271,60.634,13300.0
2014-05-30 09:40:00,85.1,85.37,85.1,85.33,14800.0,60.6269,60.8192,60.6269,60.7907,14800.0
2014-05-30 09:45:00,85.33,85.41,85.28,85.33,12700.0,60.7907,60.8477,60.7551,60.7907,12700.0
2014-05-30 09:50:00,85.31,85.5,85.31,85.47,22000.0,60.7765,60.9118,60.7765,60.8904,22000.0
2014-05-30 09:55:00,85.47,85.47,85.39,85.41,12600.0,60.8904,60.8904,60.8335,60.8477,12600.0
2014-05-30 10:00:00,85.4,85.54,85.39,85.47,15500.0,60.8406,60.9403,60.8335,60.8904,15500.0
2014-05-30 10:05:00,85.47,85.58,85.42,85.55,17500.0,60.8904,60.9688,60.8548,60.9474,17500.0
2014-05-30 10:10:00,85.54,85.54,85.37,85.43,36500.0,60.9403,60.9403,60.8192,60.8619,36500.0
2014-05-30 10:15:00,85.42,85.43,85.28,85.32,11600.0,60.8548,60.8619,60.7551,60.7836,11600.0
2014-05-30 10:20:00,85.32,85.34,85.22,85.25,13500.0,60.7836,60.7978,60.7123,60.7337,13500.0
2014-05-30 10:25:00,85.25,85.27,85.15,85.15,15600.0,60.7337,60.748,60.6625,60.6625,15600.0
2014-05-30 10:30:00,85.15,85.15,85.03,85.06,15100.0,60.6625,60.6625,60.577,60.5984,15100.0
2014-05-30 10:35:00,85.06,85.09,84.92,84.93,19200.0,60.5984,60.6197,60.4986,60.5057,19200.0
2014-05-30 10:40:00,84.92,85.01,84.92,85.01,18100.0,60.4986,60.5627,60.4986,60.5627,18100.0
2014-05-30 10:45:00,85.0,85.09,84.98,85.01,9900.0,60.5556,60.6197,60.5414,60.5627,9900.0
2014-05-30 10:50:00,85.04,85.15,85.01,85.14,6300.0,60.5841,60.6625,60.5627,60.6553,6300.0
2014-05-30 10:55:00,85.16,85.23,85.13,85.2,9100.0,60.6696,60.7195,60.6482,60.6981,9100.0
2014-05-30 11:00:00,85.2,85.24,85.15,85.16,12400.0,60.6981,60.7266,60.6625,60.6696,12400.0
2014-05-30 11:05:00,85.14,85.18,85.11,85.13,13200.0,60.6553,60.6838,60.634,60.6482,13200.0
2014-05-30 11:10:00,85.15,85.2,85.14,85.17,7700.0,60.6625,60.6981,60.6553,60.6767,7700.0
2014-05-30 11:15:00,85.18,85.2,85.12,85.16,5700.0,60.6838,60.6981,60.6411,60.6696,5700.0
2014-05-30 11:20:00,85.17,85.22,85.15,85.17,7100.0,60.6767,60.7123,60.6625,60.6767,7100.0
2014-05-30 11:25:00,85.17,85.21,85.14,85.19,7500.0,60.6767,60.7052,60.6553,60.691,7500.0
2014-05-30 11:30:00,85.18,85.18,85.1,85.15,6800.0,60.6838,60.6838,60.6269,60.6625,6800.0
2014-05-30 11:35:00,85.14,85.18,85.14,85.17,16600.0,60.6553,60.6838,60.6553,60.6767,16600.0
2014-05-30 11:40:00,85.16,85.18,85.1,85.12,7400.0,60.6696,60.6838,60.6269,60.6411,7400.0
2014-05-30 11:45:00,85.11,85.14,85.06,85.07,5300.0,60.634,60.6553,60.5984,60.6055,5300.0
2014-05-30 11:50:00,85.05,85.11,85.05,85.1,6400.0,60.5912,60.634,60.5912,60.6269,6400.0
2014-05-30 11:55:00,85.08,85.13,85.06,85.06,6800.0,60.6126,60.6482,60.5984,60.5984,6800.0
2014-05-30 12:00:00,85.09,85.12,85.07,85.08,6900.0,60.6197,60.6411,60.6055,60.6126,6900.0
2014-05-30 12:05:00,85.06,85.11,85.05,85.07,5400.0,60.5984,60.634,60.5912,60.6055,5400.0
2014-05-30 12:10:00,85.04,85.06,84.95,84.98,24700.0,60.5841,60.5984,60.52,60.5414,24700.0
2014-05-30 12:15:00,84.98,85.06,84.95,85.06,15200.0,60.5414,60.5984,60.52,60.5984,15200.0
2014-05-30 12:20:00,85.06,85.1,85.05,85.08,2500.0,60.5984,60.6269,60.5912,60.6126,2500.0
2014-05-30 12:25:00,85.06,85.08,85.02,85.06,4500.0,60.5984,60.6126,60.5699,60.5984,4500.0
2014-05-30 12:30:00,85.03,85.04,84.96,84.98,6200.0,60.577,60.5841,60.5271,60.5414,6200.0
2014-05-30 12:35:00,84.97,85.0,84.97,84.98,2500.0,60.5342,60.5556,60.5342,60.5414,2500.0
2014-05-30 12:40:00,84.95,84.97,84.9,84.95,4400.0,60.52,60.5342,60.4844,60.52,4400.0
2014-05-30 12:45:00,84.96,84.96,84.89,84.91,3900.0,60.5271,60.5271,60.4772,60.4915,3900.0
2014-05-30 12:50:00,84.91,84.91,84.83,84.89,5900.0,60.4915,60.4915,60.4345,60.4772,5900.0
2014-05-30 12:55:00,84.91,84.91,84.86,84.9,2800.0,60.4915,60.4915,60.4559,60.4844,2800.0
2014-05-30 13:00:00,84.88,84.93,84.85,84.91,3200.0,60.4701,60.5057,60.4487,60.4915,3200.0
2014-05-30 13:05:00,84.91,84.92,84.87,84.9,3400.0,60.4915,60.4986,60.463,60.4844,3400.0
2014-05-30 13:10:00,84.93,84.93,84.9,84.92,4100.0,60.5057,60.5057,60.4844,60.4986,4100.0
2014-05-30 13:15:00,84.93,84.94,84.91,84.92,7000.0,60.5057,60.5129,60.4915,60.4986,7000.0
2014-05-30 13:20:00,84.91,84.94,84.89,84.93,8300.0,60.4915,60.5129,60.4772,60.5057,8300.0
2014-05-30 13:25:00,84.93,85.01,84.92,84.96,5900.0,60.5057,60.5627,60.4986,60.5271,5900.0
2014-05-30 13:30:00,84.95,85.0,84.88,85.0,6900.0,60.52,60.5556,60.4701,60.5556,6900.0
2014-05-30 13:35:00,85.0,85.03,84.96,84.99,4900.0,60.5556,60.577,60.5271,60.5485,4900.0
2014-05-30 13:40:00,84.99,85.0,84.92,84.97,6000.0,60.5485,60.5556,60.4986,60.5342,6000.0
2014-05-30 13:45:00,84.98,85.04,84.98,84.99,4100.0,60.5414,60.5841,60.5414,60.5485,4100.0
2014-05-30 13:50:00,84.99,85.04,84.98,85.04,3600.0,60.5485,60.5841,60.5414,60.5841,3600.0
2014-05-30 13:55:00,85.03,85.06,85.03,85.05,6400.0,60.577,60.5984,60.577,60.5912,6400.0
2014-05-30 14:00:00,85.04,85.06,85.02,85.05,7900.0,60.5841,60.5984,60.5699,60.5912,7900.0
2014-05-30 14:05:00,85.06,85.14,85.06,85.14,8900.0,60.5984,60.6553,60.5984,60.6553,8900.0
2014-05-30 14:10:00,85.14,85.2,85.13,85.2,7700.0,60.6553,60.6981,60.6482,60.6981,7700.0
2014-05-30 14:15:00,85.2,85.21,85.18,85.21,9100.0,60.6981,60.7052,60.6838,60.7052,9100.0
2014-05-30 14:20:00,85.21,85.22,85.18,85.22,7000.0,60.7052,60.7123,60.6838,60.7123,7000.0
2014-05-30 14:25:00,85.21,85.25,85.16,85.17,15900.0,60.7052,60.7337,60.6696,60.6767,15900.0
2014-05-30 14:30:00,85.18,85.18,85.07,85.07,11200.0,60.6838,60.6838,60.6055,60.6055,11200.0
2014-05-30 14:35:00,85.09,85.11,85.07,85.08,5900.0,60.6197,60.634,60.6055,60.6126,5900.0
2014-05-30 14:40:00,85.1,85.14,85.06,85.09,24500.0,60.6269,60.6553,60.5984,60.6197,24500.0
2014-05-30 14:45:00,85.09,85.15,85.08,85.14,4900.0,60.6197,60.6625,60.6126,60.6553,4900.0
2014-05-30 14:50:00,85.14,85.19,85.11,85.17,6900.0,60.6553,60.691,60.634,60.6767,6900.0
2014-05-30 14:55:00,85.16,85.2,85.14,85.15,11600.0,60.6696,60.6981,60.6553,60.6625,11600.0
2014-05-30 15:00:00,85.14,85.17,85.12,85.13,17500.0,60.6553,60.6767,60.6411,60.6482,17500.0
2014-05-30 15:05:00,85.13,85.23,85.13,85.21,22200.0,60.6482,60.7195,60.6482,60.7052,22200.0
2014-05-30 15:10:00,85.21,85.21,85.14,85.17,10600.0,60.7052,60.7052,60.6553,60.6767,10600.0
2014-05-30 15:15:00,85.17,85.21,85.17,85.18,11800.0,60.6767,60.7052,60.6767,60.6838,11800.0
2014-05-30 15:20:00,85.18,85.21,85.14,85.15,11900.0,60.6838,60.7052,60.6553,60.6625,11900.0
2014-05-30 15:25:00,85.14,85.22,85.1,85.19,18300.0,60.6553,60.7123,60.6269,60.691,18300.0
2014-05-30 15:30:00,85.19,85.19,85.15,85.15,15300.0,60.691,60.691,60.6625,60.6625,15300.0
2014-05-30 15:35:00,85.16,85.25,85.16,85.18,28300.0,60.6696,60.7337,60.6696,60.6838,28300.0
2014-05-30 15:40:00,85.18,85.23,85.17,85.23,17900.0,60.6838,60.7195,60.6767,60.7195,17900.0
2014-05-30 15:45:00,85.24,85.27,85.22,85.24,38400.0,60.7266,60.748,60.7123,60.7266,38400.0
2014-05-30 15:50:00,85.25,85.27,85.24,85.25,27300.0,60.7337,60.748,60.7266,60.7337,27300.0
2014-05-30 15:55:00,85.25,85.34,85.23,85.26,88200.0,60.7337,60.7978,60.7195,60.7408,88200.0
2014-06-02 09:30:00,85.51,85.55,85.33,85.4,29300.0,60.9189,60.9474,60.7907,60.8406,29300.0
2014-06-02 09:35:00,85.4,85.46,85.32,85.42,12800.0,60.8406,60.8833,60.7836,60.8548,12800.0
2014-06-02 09:40:00,85.4,85.42,85.21,85.4,13700.0,60.8406,60.8548,60.7052,60.8406,13700.0
2014-06-02 09:45:00,85.38,85.38,85.07,85.1,71600.0,60.8263,60.8263,60.6055,60.6269,71600.0
2014-06-02 09:50:00,85.1,85.45,85.1,85.43,59400.0,60.6269,60.8762,60.6269,60.8619,59400.0
2014-06-02 09:55:00,85.44,85.46,85.33,85.39,10500.0,60.8691,60.8833,60.7907,60.8335,10500.0
2014-06-02 10:00:00,85.37,85.38,85.11,85.12,15400.0,60.8192,60.8263,60.634,60.6411,15400.0
2014-06-02 10:05:00,85.11,85.2,85.05,85.1,30800.0,60.634,60.6981,60.5912,60.6269,30800.0
2014-06-02 10:10:00,85.11,85.16,84.99,85.02,49600.0,60.634,60.6696,60.5485,60.5699,49600.0
2014-06-02 10:15:00,85.02,85.1,84.99,85.05,12600.0,60.5699,60.6269,60.5485,60.5912,12600.0
2014-06-02 10:20:00,85.04,85.04,84.9,84.93,6800.0,60.5841,60.5841,60.4844,60.5057,6800.0
2014-06-02 10:25:00,84.88,84.98,84.86,84.96,8600.0,60.4701,60.5414,60.4559,60.5271,8600.0
2014-06-02 10:30:00,84.97,85.0,84.9,84.9,4900.0,60.5342,60.5556,60.4844,60.4844,4900.0
2014-06-02 10:35:00,84.88,84.97,84.87,84.97,5900.0,60.4701,60.5342,60.463,60.5342,5900.0
2014-06-02 10:40:00,84.98,84.99,84.88,84.92,8700.0,60.5414,60.5485,60.4701,60.4986,8700.0
2014-06-02 10:45:00,84.93,84.94,84.81,84.84,7700.0,60.5057,60.5129,60.4202,60.4416,7700.0
2014-06-02 10:50:00,84.86,84.86,84.74,84.74,13700.0,60.4559,60.4559,60.3704,60.3704,13700.0
2014-06-02 10:55:00,84.74,84.91,84.71,84.88,12200.0,60.3704,60.4915,60.349,60.4701,12200.0
2014-06-02 11:00:00,84.9,84.94,84.82,84.92,5400.0,60.4844,60.5129,60.4274,60.4986,5400.0
2014-06-02 11:05:00,84.92,85.05,84.92,85.05,3900.0,60.4986,60.5912,60.4986,60.5912,3900.0
2014-06-02 11:10:00,85.12,85.18,85.04,85.18,7300.0,60.6411,60.6838,60.5841,60.6838,7300.0
2014-06-02 11:15:00,85.14,85.14,85.03,85.03,3100.0,60.6553,60.6553,60.577,60.577,3100.0
2014-06-02 11:20:00,85.04,85.08,85.01,85.03,12300.0,60.5841,60.6126,60.5627,60.577,12300.0
2014-06-02 11:25:00,85.03,85.2,84.99,85.2,24000.0,60.577,60.6981,60.5485,60.6981,24000.0
2014-06-02 11:30:00,85.2,85.28,85.19,85.19,9500.0,60.6981,60.7551,60.691,60.691,9500.0
2014-06-02 11:35:00,85.21,85.21,85.08,85.14,9900.0,60.7052,60.7052,60.6126,60.6553,9900.0
2014-06-02 11:40:00,85.14,85.27,85.14,85.24,14600.0,60.6553,60.748,60.6553,60.7266,14600.0
2014-06-02 11:45:00,85.25,85.26,85.21,85.26,12900.0,60.7337,60.7408,60.7052,60.7408,12900.0
2014-06-02 11:50:00,85.27,85.32,85.25,85.31,11500.0,60.748,60.7836,60.7337,60.7765,11500.0
2014-06-02 11:55:00,85.33,85.36,85.32,85.33,16100.0,60.7907,60.8121,60.7836,60.7907,16100.0
2014-06-02 12:00:00,85.35,85.4,85.31,85.39,7900.0,60.805,60.8406,60.7765,60.8335,7900.0
2014-06-02 12:05:00,85.4,85.43,85.35,85.35,5600.0,60.8406,60.8619,60.805,60.805,5600.0
2014-06-02 12:10:00,85.32,85.34,85.31,85.32,3200.0,60.7836,60.7978,60.7765,60.7836,3200.0
2014-06-02 12:15:00,85.35,85.38,85.32,85.32,4200.0,60.805,60.8263,60.7836,60.7836,4200.0
2014-06-02 12:20:00,85.35,85.46,85.34,85.46,5400.0,60.805,60.8833,60.7978,60.8833,5400.0
2014-06-02 12:25:00,85.45,85.47,85.4,85.47,2900.0,60.8762,60.8904,60.8406,60.8904,2900.0
2014-06-02 12:30:00,85.47,85.51,85.45,85.51,6400.0,60.8904,60.9189,60.8762,60.9189,6400.0
2014-06-02 12:35:00,85.51,85.54,85.5,85.52,2000.0,60.9189,60.9403,60.9118,60.9261,2000.0
2014-06-02 12:40:00,85.52,85.53,85.49,85.51,2400.0,60.9261,60.9332,60.9047,60.9189,2400.0
2014-06-02 12:45:00,85.5,85.51,85.48,85.51,4400.0,60.9118,60.9189,60.8976,60.9189,4400.0
2014-06-02 12:50:00,85.51,85.51,85.46,85.5,6400.0,60.9189,60.9189,60.8833,60.9118,6400.0
2014-06-02 12:55:00,85.52,85.57,85.52,85.57,2600.0,60.9261,60.9617,60.9261,60.9617,2600.0
2014-06-02 13:00:00,85.58,85.62,85.58,85.59,4400.0,60.9688,60.9973,60.9688,60.9759,4400.0
2014-06-02 13:05:00,85.57,85.57,85.52,85.57,4700.0,60.9617,60.9617,60.9261,60.9617,4700.0
2014-06-02 13:10:00,85.6,85.61,85.56,85.58,3700.0,60.9831,60.9902,60.9546,60.9688,3700.0
2014-06-02 13:15:00,85.58,85.65,85.56,85.64,8300.0,60.9688,61.0187,60.9546,61.0116,8300.0
2014-06-02 13:20:00,85.64,85.67,85.61,85.64,10700.0,61.0116,61.0329,60.9902,61.0116,10700.0
2014-06-02 13:25:00,85.65,85.67,85.64,85.65,5100.0,61.0187,61.0329,61.0116,61.0187,5100.0
2014-06-02 13:30:00,85.66,85.66,85.59,85.62,15000.0,61.0258,61.0258,60.9759,60.9973,15000.0
2014-06-02 13:35:00,85.64,85.68,85.62,85.62,16100.0,61.0116,61.0401,60.9973,60.9973,16100.0
2014-06-02 13:40:00,85.63,85.63,85.59,85.61,11300.0,61.0044,61.0044,60.9759,60.9902,11300.0
2014-06-02 13:45:00,85.6,85.63,85.6,85.62,6000.0,60.9831,61.0044,60.9831,60.9973,6000.0
2014-06-02 13:50:00,85.63,85.67,85.62,85.66,8800.0,61.0044,61.0329,60.9973,61.0258,8800.0
2014-06-02 13:55:00,85.67,85.69,85.65,85.68,9300.0,61.0329,61.0472,61.0187,61.0401,9300.0
2014-06-02 14:00:00,85.68,85.7,85.64,85.65,11000.0,61.0401,61.0543,61.0116,61.0187,11000.0
2014-06-02 14:05:00,85.65,85.67,85.64,85.67,5700.0,61.0187,61.0329,61.0116,61.0329,5700.0
2014-06-02 14:10:00,85.67,85.67,85.6,85.61,13200.0,61.0329,61.0329,60.9831,60.9902,13200.0
2014-06-02 14:15:00,85.61,85.61,85.56,85.58,8600.0,60.9902,60.9902,60.9546,60.9688,8600.0
2014-06-02 14:20:00,85.57,85.59,85.56,85.59,6300.0,60.9617,60.9759,60.9546,60.9759,6300.0
2014-06-02 14:25:00,85.59,85.61,85.55,85.57,21100.0,60.9759,60.9902,60.9474,60.9617,21100.0
2014-06-02 14:30:00,85.57,85.61,85.55,85.58,16000.0,60.9617,60.9902,60.9474,60.9688,16000.0
2014-06-02 14:35:00,85.59,85.62,85.58,85.62,3700.0,60.9759,60.9973,60.9688,60.9973,3700.0
2014-06-02 14:40:00,85.62,85.66,85.6,85.65,10600.0,60.9973,61.0258,60.9831,61.0187,10600.0
2014-06-02 14:45:00,85.65,85.69,85.64,85.68,7600.0,61.0187,61.0472,61.0116,61.0401,7600.0
2014-06-02 14:50:00,85.67,85.67,85.59,85.66,23800.0,61.0329,61.0329,60.9759,61.0258,23800.0
2014-06-02 14:55:00,85.65,85.65,85.63,85.64,8700.0,61.0187,61.0187,61.0044,61.0116,8700.0
2014-06-02 15:00:00,85.64,85.64,85.54,85.56,23100.0,61.0116,61.0116,60.9403,60.9546,23100.0
2014-06-02 15:05:00,85.57,85.61,85.57,85.57,20400.0,60.9617,60.9902,60.9617,60.9617,20400.0
2014-06-02 15:10:00,85.57,85.57,85.45,85.46,26600.0,60.9617,60.9617,60.8762,60.8833,26600.0
2014-06-02 15:15:00,85.48,85.57,85.48,85.57,9600.0,60.8976,60.9617,60.8976,60.9617,9600.0
2014-06-02 15:20:00,85.58,85.59,85.54,85.57,9700.0,60.9688,60.9759,60.9403,60.9617,9700.0
2014-06-02 15:25:00,85.58,85.58,85.52,85.52,14600.0,60.9688,60.9688,60.9261,60.9261,14600.0
2014-06-02 15:30:00,85.53,85.64,85.53,85.64,12700.0,60.9332,61.0116,60.9332,61.0116,12700.0
2014-06-02 15:35:00,85.63,85.65,85.61,85.64,16100.0,61.0044,61.0187,60.9902,61.0116,16100.0
2014-06-02 15:40:00,85.64,85.64,85.59,85.61,15100.0,61.0116,61.0116,60.9759,60.9902,15100.0
2014-06-02 15:45:00,85.61,85.67,85.61,85.65,24900.0,60.9902,61.0329,60.9902,61.0187,24900.0
2014-06-02 15:50:00,85.65,85.67,85.64,85.66,59000.0,61.0187,61.0329,61.0116,61.0258,59000.0
2014-06-02 15:55:00,85.66,85.67,85.58,85.63,68900.0,61.0258,61.0329,60.9688,61.0044,68900.0
2014-06-03 09:30:00,85.41,85.47,85.2,85.36,44100.0,60.8477,60.8904,60.6981,60.8121,44100.0
2014-06-03 09:35:00,85.36,85.58,85.29,85.56,33900.0,60.8121,60.9688,60.7622,60.9546,33900.0
2014-06-03 09:40:00,85.57,85.59,85.51,85.52,26700.0,60.9617,60.9759,60.9189,60.9261,26700.0
2014-06-03 09:45:00,85.52,85.57,85.42,85.51,15100.0,60.9261,60.9617,60.8548,60.9189,15100.0
2014-06-03 09:50:00,85.53,85.54,85.36,85.52,21300.0,60.9332,60.9403,60.8121,60.9261,21300.0
2014-06-03 09:55:00,85.55,85.62,85.48,85.56,29500.0,60.9474,60.9973,60.8976,60.9546,29500.0
2014-06-03 10:00:00,85.56,85.73,85.53,85.68,35600.0,60.9546,61.0757,60.9332,61.0401,35600.0
2014-06-03 10:05:00,85.67,85.79,85.61,85.68,29300.0,61.0329,61.1184,60.9902,61.0401,29300.0
2014-06-03 10:10:00,85.69,85.78,85.66,85.68,15500.0,61.0472,61.1113,61.0258,61.0401,15500.0
2014-06-03 10:15:00,85.68,85.69,85.47,85.55,23200.0,61.0401,61.0472,60.8904,60.9474,23200.0
2014-06-03 10:20:00,85.58,85.65,85.54,85.58,17500.0,60.9688,61.0187,60.9403,60.9688,17500.0
2014-06-03 10:25:00,85.59,85.6,85.56,85.59,20900.0,60.9759,60.9831,60.9546,60.9759,20900.0
2014-06-03 10:30:00,85.6,85.69,85.58,85.62,33400.0,60.9831,61.0472,60.9688,60.9973,33400.0
2014-06-03 10:35:00,85.63,85.72,85.58,85.67,46500.0,61.0044,61.0686,60.9688,61.0329,46500.0
2014-06-03 10:40:00,85.69,85.69,85.45,85.46,22300.0,61.0472,61.0472,60.8762,60.8833,22300.0
2014-06-03 10:45:00,85.46,85.46,85.33,85.4,30000.0,60.8833,60.8833,60.7907,60.8406,30000.0
2014-06-03 10:50:00,85.42,85.54,85.29,85.3,15400.0,60.8548,60.9403,60.7622,60.7693,15400.0
2014-06-03 10:55:00,85.31,85.44,85.31,85.44,11500.0,60.7765,60.8691,60.7765,60.8691,11500.0
2014-06-03 11:00:00,85.45,85.46,85.36,85.36,9300.0,60.8762,60.8833,60.8121,60.8121,9300.0
2014-06-03 11:05:00,85.34,85.35,85.29,85.29,6700.0,60.7978,60.805,60.7622,60.7622,6700.0
2014-06-03 11:10:00,85.31,85.31,85.24,85.24,19400.0,60.7765,60.7765,60.7266,60.7266,19400.0
2014-06-03 11:15:00,85.25,85.27,85.12,85.16,29700.0,60.7337,60.748,60.6411,60.6696,29700.0
2014-06-03 11:20:00,85.15,85.16,85.13,85.13,9100.0,60.6625,60.6696,60.6482,60.6482,9100.0
2014-06-03 11:25:00,85.13,85.2,85.08,85.18,12700.0,60.6482,60.6981,60.6126,60.6838,12700.0
2014-06-03 11:30:00,85.17,85.3,85.15,85.27,8400.0,60.6767,60.7693,60.6625,60.748,8400.0
2014-06-03 11:35:00,85.26,85.26,85.17,85.17,11800.0,60.7408,60.7408,60.6767,60.6767,11800.0
2014-06-03 11:40:00,85.16,85.16,85.02,85.04,17500.0,60.6696,60.6696,60.5699,60.5841,17500.0
2014-06-03 11:45:00,85.03,85.07,85.03,85.05,6700.0,60.577,60.6055,60.577,60.5912,6700.0
2014-06-03 11:50:00,85.07,85.12,85.05,85.06,9300.0,60.6055,60.6411,60.5912,60.5984,9300.0
2014-06-03 11:55:00,85.06,85.17,85.02,85.17,69200.0,60.5984,60.6767,60.5699,60.6767,69200.0
2014-06-03 12:00:00,85.18,85.34,85.17,85.3,19400.0,60.6838,60.7978,60.6767,60.7693,19400.0
2014-06-03 12:05:00,85.3,85.34,85.28,85.33,16800.0,60.7693,60.7978,60.7551,60.7907,16800.0
2014-06-03 12:10:00,85.32,85.4,85.3,85.4,13000.0,60.7836,60.8406,60.7693,60.8406,13000.0
2014-06-03 12:15:00,85.42,85.46,85.41,85.46,10600.0,60.8548,60.8833,60.8477,60.8833,10600.0
2014-06-03 12:20:00,85.47,85.48,85.43,85.45,4900.0,60.8904,60.8976,60.8619,60.8762,4900.0
2014-06-03 12:25:00,85.45,85.45,85.38,85.41,9800.0,60.8762,60.8762,60.8263,60.8477,9800.0
2014-06-03 12:30:00,85.41,85.44,85.41,85.42,6100.0,60.8477,60.8691,60.8477,60.8548,6100.0
2014-06-03 12:35:00,85.42,85.45,85.42,85.42,9600.0,60.8548,60.8762,60.8548,60.8548,9600.0
2014-06-03 12:40:00,85.43,85.46,85.43,85.46,12500.0,60.8619,60.8833,60.8619,60.8833,12500.0
2014-06-03 12:45:00,85.46,85.48,85.43,85.45,7500.0,60.8833,60.8976,60.8619,60.8762,7500.0
2014-06-03 12:50:00,85.45,85.48,85.42,85.48,7500.0,60.8762,60.8976,60.8548,60.8976,7500.0
2014-06-03 12:55:00,85.49,85.52,85.48,85.51,9200.0,60.9047,60.9261,60.8976,60.9189,9200.0
2014-06-03 13:00:00,85.51,85.53,85.49,85.51,10700.0,60.9189,60.9332,60.9047,60.9189,10700.0
2014-06-03 13:05:00,85.51,85.63,85.5,85.62,19600.0,60.9189,61.0044,60.9118,60.9973,19600.0
2014-06-03 13:10:00,85.62,85.62,85.58,85.58,18900.0,60.9973,60.9973,60.9688,60.9688,18900.0
2014-06-03 13:15:00,85.6,85.61,85.51,85.52,8100.0,60.9831,60.9902,60.9189,60.9261,8100.0
2014-06-03 13:20:00,85.52,85.54,85.5,85.51,11900.0,60.9261,60.9403,60.9118,60.9189,11900.0
2014-06-03 13:25:00,85.52,85.54,85.5,85.53,6100.0,60.9261,60.9403,60.9118,60.9332,6100.0
2014-06-03 13:30:00,85.52,85.53,85.51,85.52,8000.0,60.9261,60.9332,60.9189,60.9261,8000.0
2014-06-03 13:35:00,85.53,85.53,85.47,85.48,7900.0,60.9332,60.9332,60.8904,60.8976,7900.0
2014-06-03 13:40:00,85.48,85.48,85.45,85.46,5900.0,60.8976,60.8976,60.8762,60.8833,5900.0
2014-06-03 13:45:00,85.46,85.56,85.46,85.56,38300.0,60.8833,60.9546,60.8833,60.9546,38300.0
2014-06-03 13:50:00,85.55,85.57,85.55,85.57,13400.0,60.9474,60.9617,60.9474,60.9617,13400.0
2014-06-03 13:55:00,85.57,85.58,85.55,85.57,7200.0,60.9617,60.9688,60.9474,60.9617,7200.0
2014-06-03 14:00:00,85.58,85.6,85.57,85.58,11400.0,60.9688,60.9831,60.9617,60.9688,11400.0
2014-06-03 14:05:00,85.59,85.6,85.54,85.55,26100.0,60.9759,60.9831,60.9403,60.9474,26100.0
2014-06-03 14:10:00,85.54,85.54,85.47,85.47,8600.0,60.9403,60.9403,60.8904,60.8904,8600.0
2014-06-03 14:15:00,85.47,85.51,85.46,85.47,18100.0,60.8904,60.9189,60.8833,60.8904,18100.0
2014-06-03 14:20:00,85.49,85.55,85.48,85.51,26500.0,60.9047,60.9474,60.8976,60.9189,26500.0
2014-06-03 14:25:00,85.5,85.5,85.45,85.45,13800.0,60.9118,60.9118,60.8762,60.8762,13800.0
2014-06-03 14:30:00,85.47,85.48,85.44,85.44,23900.0,60.8904,60.8976,60.8691,60.8691,23900.0
2014-06-03 14:35:00,85.45,85.45,85.41,85.41,13100.0,60.8762,60.8762,60.8477,60.8477,13100.0
2014-06-03 14:40:00,85.42,85.45,85.4,85.42,17200.0,60.8548,60.8762,60.8406,60.8548,17200.0
2014-06-03 14:45:00,85.43,85.47,85.42,85.46,6800.0,60.8619,60.8904,60.8548,60.8833,6800.0
2014-06-03 14:50:00,85.45,85.46,85.4,85.41,11400.0,60.8762,60.8833,60.8406,60.8477,11400.0
2014-06-03 14:55:00,85.41,85.45,85.4,85.4,10300.0,60.8477,60.8762,60.8406,60.8406,10300.0
2014-06-03 15:00:00,85.41,85.42,85.36,85.36,13200.0,60.8477,60.8548,60.8121,60.8121,13200.0
2014-06-03 15:05:00,85.36,85.36,85.33,85.35,15900.0,60.8121,60.8121,60.7907,60.805,15900.0
2014-06-03 15:10:00,85.35,85.46,85.34,85.45,15100.0,60.805,60.8833,60.7978,60.8762,15100.0
2014-06-03 15:15:00,85.44,85.51,85.44,85.5,16400.0,60.8691,60.9189,60.8691,60.9118,16400.0
2014-06-03 15:20:00,85.51,85.52,85.49,85.52,10400.0,60.9189,60.9261,60.9047,60.9261,10400.0
2014-06-03 15:25:00,85.51,85.56,85.51,85.55,17100.0,60.9189,60.9546,60.9189,60.9474,17100.0
2014-06-03 15:30:00,85.55,85.56,85.51,85.51,11100.0,60.9474,60.9546,60.9189,60.9189,11100.0
2014-06-03 15:35:00,85.52,85.53,85.51,85.53,9000.0,60.9261,60.9332,60.9189,60.9332,9000.0
2014-06-03 15:40:00,85.53,85.55,85.51,85.54,19300.0,60.9332,60.9474,60.9189,60.9403,19300.0
2014-06-03 15:45:00,85.55,85.61,85.5,85.5,47100.0,60.9474,60.9902,60.9118,60.9118,47100.0
2014-06-03 15:50:00,85.5,85.51,85.46,85.47,38700.0,60.9118,60.9189,60.8833,60.8904,38700.0
2014-06-03 15:55:00,85.47,85.49,85.41,85.43,87200.0,60.8904,60.9047,60.8477,60.8619,87200.0
2014-06-04 09:30:00,85.17,85.66,85.17,85.66,23900.0,60.6767,61.0258,60.6767,61.0258,23900.0
2014-06-04 09:35:00,85.59,85.68,85.44,85.58,18200.0,60.9759,61.0401,60.8691,60.9688,18200.0
2014-06-04 09:40:00,85.58,85.6,85.16,85.25,18400.0,60.9688,60.9831,60.6696,60.7337,18400.0
2014-06-04 09:45:00,85.21,85.48,85.16,85.41,24500.0,60.7052,60.8976,60.6696,60.8477,24500.0
2014-06-04 09:50:00,85.42,85.43,85.34,85.38,17300.0,60.8548,60.8619,60.7978,60.8263,17300.0
2014-06-04 09:55:00,85.37,85.38,85.19,85.27,17100.0,60.8192,60.8263,60.691,60.748,17100.0
2014-06-04 10:00:00,85.28,85.53,85.28,85.47,15900.0,60.7551,60.9332,60.7551,60.8904,15900.0
2014-06-04 10:05:00,85.47,85.49,85.35,85.49,11700.0,60.8904,60.9047,60.805,60.9047,11700.0
2014-06-04 10:10:00,85.49,85.66,85.49,85.62,14500.0,60.9047,61.0258,60.9047,60.9973,14500.0
2014-06-04 10:15:00,85.65,85.69,85.57,85.59,58500.0,61.0187,61.0472,60.9617,60.9759,58500.0
2014-06-04 10:20:00,85.59,85.62,85.43,85.44,19800.0,60.9759,60.9973,60.8619,60.8691,19800.0
2014-06-04 10:25:00,85.44,85.51,85.33,85.33,23100.0,60.8691,60.9189,60.7907,60.7907,23100.0
2014-06-04 10:30:00,85.31,85.38,85.26,85.37,13900.0,60.7765,60.8263,60.7408,60.8192,13900.0
2014-06-04 10:35:00,85.37,85.56,85.33,85.56,15800.0,60.8192,60.9546,60.7907,60.9546,15800.0
2014-06-04 10:40:00,85.55,85.63,85.53,85.59,12200.0,60.9474,61.0044,60.9332,60.9759,12200.0
2014-06-04 10:45:00,85.58,85.61,85.55,85.55,13400.0,60.9688,60.9902,60.9474,60.9474,13400.0
2014-06-04 10:50:00,85.56,85.69,85.55,85.69,16700.0,60.9546,61.0472,60.9474,61.0472,16700.0
2014-06-04 10:55:00,85.69,85.73,85.69,85.71,24100.0,61.0472,61.0757,61.0472,61.0614,24100.0
2014-06-04 11:00:00,85.7,85.72,85.62,85.65,22700.0,61.0543,61.0686,60.9973,61.0187,22700.0
2014-06-04 11:05:00,85.65,85.73,85.65,85.72,20700.0,61.0187,61.0757,61.0187,61.0686,20700.0
2014-06-04 11:10:00,85.72,85.74,85.7,85.71,25800.0,61.0686,61.0828,61.0543,61.0614,25800.0
2014-06-04 11:15:00,85.71,85.72,85.58,85.58,27600.0,61.0614,61.0686,60.9688,60.9688,27600.0
2014-06-04 11:20:00,85.6,85.82,85.6,85.77,12600.0,60.9831,61.1398,60.9831,61.1042,12600.0
2014-06-04 11:25:00,85.78,85.87,85.78,85.82,12700.0,61.1113,61.1754,61.1113,61.1398,12700.0
2014-06-04 11:30:00,85.82,85.83,85.76,85.81,4400.0,61.1398,61.1469,61.097,61.1327,4400.0
2014-06-04 11:35:00,85.81,85.82,85.76,85.78,5800.0,61.1327,61.1398,61.097,61.1113,5800.0
2014-06-04 11:40:00,85.78,85.85,85.77,85.8,7400.0,61.1113,61.1612,61.1042,61.1255,7400.0
2014-06-04 11:45:00,85.82,85.85,85.8,85.84,5300.0,61.1398,61.1612,61.1255,61.154,5300.0
2014-06-04 11:50:00,85.79,85.81,85.78,85.79,2900.0,61.1184,61.1327,61.1113,61.1184,2900.0
2014-06-04 11:55:00,85.8,85.84,85.78,85.81,9700.0,61.1255,61.154,61.1113,61.1327,9700.0
2014-06-04 12:00:00,85.81,85.81,85.78,85.8,5400.0,61.1327,61.1327,61.1113,61.1255,5400.0
2014-06-04 12:05:00,85.81,85.81,85.76,85.76,3900.0,61.1327,61.1327,61.097,61.097,3900.0
2014-06-04 12:10:00,85.76,85.77,85.66,85.67,4200.0,61.097,61.1042,61.0258,61.0329,4200.0
2014-06-04 12:15:00,85.67,85.72,85.65,85.67,5400.0,61.0329,61.0686,61.0187,61.0329,5400.0
2014-06-04 12:20:00,85.67,85.67,85.6,85.6,6300.0,61.0329,61.0329,60.9831,60.9831,6300.0
2014-06-04 12:25:00,85.62,85.64,85.58,85.59,4000.0,60.9973,61.0116,60.9688,60.9759,4000.0
2014-06-04 12:30:00,85.6,85.6,85.49,85.53,10000.0,60.9831,60.9831,60.9047,60.9332,10000.0
2014-06-04 12:35:00,85.55,85.6,85.53,85.6,7000.0,60.9474,60.9831,60.9332,60.9831,7000.0
2014-06-04 12:40:00,85.6,85.68,85.6,85.65,9400.0,60.9831,61.0401,60.9831,61.0187,9400.0
2014-06-04 12:45:00,85.65,85.67,85.63,85.64,11400.0,61.0187,61.0329,61.0044,61.0116,11400.0
2014-06-04 12:50:00,85.64,85.71,85.63,85.71,11100.0,61.0116,61.0614,61.0044,61.0614,11100.0
2014-06-04 12:55:00,85.72,85.73,85.69,85.7,7300.0,61.0686,61.0757,61.0472,61.0543,7300.0
2014-06-04 13:00:00,85.71,85.73,85.7,85.73,5300.0,61.0614,61.0757,61.0543,61.0757,5300.0
2014-06-04 13:05:00,85.72,85.75,85.71,85.74,8500.0,61.0686,61.0899,61.0614,61.0828,8500.0
2014-06-04 13:10:00,85.74,85.75,85.72,85.73,4500.0,61.0828,61.0899,61.0686,61.0757,4500.0
2014-06-04 13:15:00,85.73,85.76,85.72,85.74,6700.0,61.0757,61.097,61.0686,61.0828,6700.0
2014-06-04 13:20:00,85.73,85.75,85.71,85.75,7800.0,61.0757,61.0899,61.0614,61.0899,7800.0
2014-06-04 13:25:00,85.72,85.77,85.71,85.72,9000.0,61.0686,61.1042,61.0614,61.0686,9000.0
2014-06-04 13:30:00,85.7,85.71,85.67,85.69,7200.0,61.0543,61.0614,61.0329,61.0472,7200.0
2014-06-04 13:35:00,85.68,85.68,85.64,85.66,5700.0,61.0401,61.0401,61.0116,61.0258,5700.0
2014-06-04 13:40:00,85.67,85.75,85.67,85.73,7000.0,61.0329,61.0899,61.0329,61.0757,7000.0
2014-06-04 13:45:00,85.74,85.77,85.7,85.72,5600.0,61.0828,61.1042,61.0543,61.0686,5600.0
2014-06-04 13:50:00,85.71,85.72,85.69,85.72,3500.0,61.0614,61.0686,61.0472,61.0686,3500.0
2014-06-04 13:55:00,85.72,85.76,85.71,85.76,4400.0,61.0686,61.097,61.0614,61.097,4400.0
2014-06-04 14:00:00,85.71,85.78,85.71,85.76,7900.0,61.0614,61.1113,61.0614,61.097,7900.0
2014-06-04 14:05:00,85.76,85.79,85.73,85.76,9900.0,61.097,61.1184,61.0757,61.097,9900.0
2014-06-04 14:10:00,85.77,85.79,85.74,85.74,11500.0,61.1042,61.1184,61.0828,61.0828,11500.0
2014-06-04 14:15:00,85.74,85.77,85.67,85.7,13900.0,61.0828,61.1042,61.0329,61.0543,13900.0
2014-06-04 14:20:00,85.71,85.71,85.61,85.64,7000.0,61.0614,61.0614,60.9902,61.0116,7000.0
2014-06-04 14:25:00,85.64,85.67,85.58,85.58,10600.0,61.0116,61.0329,60.9688,60.9688,10600.0
2014-06-04 14:30:00,85.59,85.6,85.52,85.54,17200.0,60.9759,60.9831,60.9261,60.9403,17200.0
2014-06-04 14:35:00,85.54,85.58,85.52,85.58,20700.0,60.9403,60.9688,60.9261,60.9688,20700.0
2014-06-04 14:40:00,85.55,85.56,85.43,85.52,22200.0,60.9474,60.9546,60.8619,60.9261,22200.0
2014-06-04 14:45:00,85.51,85.52,85.47,85.47,6300.0,60.9189,60.9261,60.8904,60.8904,6300.0
2014-06-04 14:50:00,85.48,85.57,85.47,85.56,8100.0,60.8976,60.9617,60.8904,60.9546,8100.0
2014-06-04 14:55:00,85.56,85.6,85.54,85.6,6800.0,60.9546,60.9831,60.9403,60.9831,6800.0
2014-06-04 15:00:00,85.61,85.64,85.59,85.62,11100.0,60.9902,61.0116,60.9759,60.9973,11100.0
2014-06-04 15:05:00,85.62,85.64,85.6,85.62,11900.0,60.9973,61.0116,60.9831,60.9973,11900.0
2014-06-04 15:10:00,85.6,85.69,85.6,85.69,7300.0,60.9831,61.0472,60.9831,61.0472,7300.0
2014-06-04 15:15:00,85.68,85.7,85.63,85.66,7900.0,61.0401,61.0543,61.0044,61.0258,7900.0
2014-06-04 15:20:00,85.67,85.67,85.62,85.62,7800.0,61.0329,61.0329,60.9973,60.9973,7800.0
2014-06-04 15:25:00,85.63,85.72,85.63,85.71,13300.0,61.0044,61.0686,61.0044,61.0614,13300.0
2014-06-04 15:30:00,85.7,85.73,85.66,85.67,21300.0,61.0543,61.0757,61.0258,61.0329,21300.0
2014-06-04 15:35:00,85.67,85.76,85.67,85.75,19400.0,61.0329,61.097,61.0329,61.0899,19400.0
2014-06-04 15:40:00,85.75,85.82,85.75,85.79,19400.0,61.0899,61.1398,61.0899,61.1184,19400.0
2014-06-04 15:45:00,85.8,85.81,85.73,85.75,26500.0,61.1255,61.1327,61.0757,61.0899,26500.0
2014-06-04 15:50:00,85.75,85.76,85.73,85.74,18500.0,61.0899,61.097,61.0757,61.0828,18500.0
2014-06-04 15:55:00,85.74,85.77,85.68,85.69,53800.0,61.0828,61.1042,61.0401,61.0472,53800.0
2014-06-05 09:30:00,85.84,85.95,85.63,85.68,23700.0,61.154,61.2324,61.0044,61.0401,23700.0
2014-06-05 09:35:00,85.68,85.88,85.65,85.65,6200.0,61.0401,61.1825,61.0187,61.0187,6200.0
2014-06-05 09:40:00,85.64,85.83,85.53,85.81,13700.0,61.0116,61.1469,60.9332,61.1327,13700.0
2014-06-05 09:45:00,85.77,85.99,85.77,85.93,19300.0,61.1042,61.2609,61.1042,61.2182,19300.0
2014-06-05 09:50:00,85.95,85.95,85.75,85.76,10900.0,61.2324,61.2324,61.0899,61.097,10900.0
2014-06-05 09:55:00,85.75,85.83,85.7,85.81,16800.0,61.0899,61.1469,61.0543,61.1327,16800.0
2014-06-05 10:00:00,85.78,85.89,85.66,85.71,19900.0,61.1113,61.1897,61.0258,61.0614,19900.0
2014-06-05 10:05:00,85.73,85.75,85.56,85.59,9200.0,61.0757,61.0899,60.9546,60.9759,9200.0
2014-06-05 10:10:00,85.57,85.57,85.35,85.4,20600.0,60.9617,60.9617,60.805,60.8406,20600.0
2014-06-05 10:15:00,85.37,85.38,85.31,85.34,40700.0,60.8192,60.8263,60.7765,60.7978,40700.0
2014-06-05 10:20:00,85.33,85.51,85.33,85.36,21100.0,60.7907,60.9189,60.7907,60.8121,21100.0
2014-06-05 10:25:00,85.37,85.48,85.35,85.47,9600.0,60.8192,60.8976,60.805,60.8904,9600.0
2014-06-05 10:30:00,85.5,85.51,85.43,85.51,9200.0,60.9118,60.9189,60.8619,60.9189,9200.0
2014-06-05 10:35:00,85.5,85.57,85.44,85.55,13800.0,60.9118,60.9617,60.8691,60.9474,13800.0
2014-06-05 10:40:00,85.55,85.6,85.5,85.6,23600.0,60.9474,60.9831,60.9118,60.9831,23600.0
2014-06-05 10:45:00,85.59,85.63,85.55,85.62,17000.0,60.9759,61.0044,60.9474,60.9973,17000.0
2014-06-05 10:50:00,85.59,85.62,85.55,85.56,7100.0,60.9759,60.9973,60.9474,60.9546,7100.0
2014-06-05 10:55:00,85.59,85.61,85.52,85.61,14000.0,60.9759,60.9902,60.9261,60.9902,14000.0
2014-06-05 11:00:00,85.58,85.64,85.58,85.64,4300.0,60.9688,61.0116,60.9688,61.0116,4300.0
2014-06-05 11:05:00,85.64,85.73,85.64,85.72,4700.0,61.0116,61.0757,61.0116,61.0686,4700.0
2014-06-05 11:10:00,85.72,85.82,85.72,85.79,8800.0,61.0686,61.1398,61.0686,61.1184,8800.0
2014-06-05 11:15:00,85.79,85.86,85.78,85.86,5700.0,61.1184,61.1683,61.1113,61.1683,5700.0
2014-06-05 11:20:00,85.85,85.88,85.83,85.87,5100.0,61.1612,61.1825,61.1469,61.1754,5100.0
2014-06-05 11:25:00,85.88,85.94,85.84,85.85,12000.0,61.1825,61.2253,61.154,61.1612,12000.0
2014-06-05 11:30:00,85.86,85.93,85.85,85.91,5800.0,61.1683,61.2182,61.1612,61.2039,5800.0
2014-06-05 11:35:00,85.89,85.98,85.88,85.98,12600.0,61.1897,61.2538,61.1825,61.2538,12600.0
2014-06-05 11:40:00,85.98,86.13,85.98,86.1,26500.0,61.2538,61.3606,61.2538,61.3393,26500.0
2014-06-05 11:45:00,86.11,86.22,86.1,86.14,10900.0,61.3464,61.4248,61.3393,61.3678,10900.0
2014-06-05 11:50:00,86.15,86.15,86.06,86.12,7700.0,61.3749,61.3749,61.3108,61.3535,7700.0
2014-06-05 11:55:00,86.12,86.2,86.09,86.2,5300.0,61.3535,61.4105,61.3321,61.4105,5300.0
2014-06-05 12:00:00,86.21,86.25,86.14,86.23,8700.0,61.4176,61.4461,61.3678,61.4319,8700.0
2014-06-05 12:05:00,86.23,86.25,86.13,86.14,6900.0,61.4319,61.4461,61.3606,61.3678,6900.0
2014-06-05 12:10:00,86.17,86.2,86.13,86.17,5800.0,61.3891,61.4105,61.3606,61.3891,5800.0
2014-06-05 12:15:00,86.14,86.18,86.11,86.13,7800.0,61.3678,61.3963,61.3464,61.3606,7800.0
2014-06-05 12:20:00,86.15,86.26,86.14,86.25,7000.0,61.3749,61.4533,61.3678,61.4461,7000.0
2014-06-05 12:25:00,86.23,86.28,86.2,86.27,6800.0,61.4319,61.4675,61.4105,61.4604,6800.0
2014-06-05 12:30:00,86.27,86.36,86.27,86.3,5600.0,61.4604,61.5245,61.4604,61.4818,5600.0
2014-06-05 12:35:00,86.31,86.39,86.3,86.36,4800.0,61.4889,61.5459,61.4818,61.5245,4800.0
2014-06-05 12:40:00,86.35,86.37,86.31,86.36,2400.0,61.5174,61.5316,61.4889,61.5245,2400.0
2014-06-05 12:45:00,86.32,86.38,86.29,86.36,8000.0,61.496,61.5387,61.4746,61.5245,8000.0
2014-06-05 12:50:00,86.4,86.45,86.36,86.36,10700.0,61.553,61.5886,61.5245,61.5245,10700.0
2014-06-05 12:55:00,86.34,86.34,86.26,86.27,7600.0,61.5103,61.5103,61.4533,61.4604,7600.0
2014-06-05 13:00:00,86.28,86.39,86.28,86.37,15000.0,61.4675,61.5459,61.4675,61.5316,15000.0
2014-06-05 13:05:00,86.39,86.44,86.39,86.43,4500.0,61.5459,61.5815,61.5459,61.5744,4500.0
2014-06-05 13:10:00,86.42,86.44,86.38,86.39,6100.0,61.5672,61.5815,61.5387,61.5459,6100.0
2014-06-05 13:15:00,86.38,86.39,86.34,86.38,4700.0,61.5387,61.5459,61.5103,61.5387,4700.0
2014-06-05 13:20:00,86.37,86.39,86.35,86.35,1800.0,61.5316,61.5459,61.5174,61.5174,1800.0
2014-06-05 13:25:00,86.36,86.39,86.34,86.38,11400.0,61.5245,61.5459,61.5103,61.5387,11400.0
2014-06-05 13:30:00,86.37,86.4,86.37,86.39,3000.0,61.5316,61.553,61.5316,61.5459,3000.0
2014-06-05 13:35:00,86.37,86.4,86.35,86.4,1800.0,61.5316,61.553,61.5174,61.553,1800.0
2014-06-05 13:40:00,86.4,86.4,86.36,86.38,2900.0,61.553,61.553,61.5245,61.5387,2900.0
2014-06-05 13:45:00,86.38,86.41,86.36,86.36,5600.0,61.5387,61.5601,61.5245,61.5245,5600.0
2014-06-05 13:50:00,86.36,86.38,86.35,86.38,7900.0,61.5245,61.5387,61.5174,61.5387,7900.0
2014-06-05 13:55:00,86.37,86.42,86.37,86.42,5200.0,61.5316,61.5672,61.5316,61.5672,5200.0
2014-06-05 14:00:00,86.42,86.44,86.4,86.41,6200.0,61.5672,61.5815,61.553,61.5601,6200.0
2014-06-05 14:05:00,86.41,86.56,86.41,86.56,32900.0,61.5601,61.667,61.5601,61.667,32900.0
2014-06-05 14:10:00,86.56,86.63,86.56,86.62,27300.0,61.667,61.7169,61.667,61.7097,27300.0
2014-06-05 14:15:00,86.61,86.62,86.55,86.56,12300.0,61.7026,61.7097,61.6599,61.667,12300.0
2014-06-05 14:20:00,86.56,86.62,86.55,86.61,14900.0,61.667,61.7097,61.6599,61.7026,14900.0
2014-06-05 14:25:00,86.61,86.61,86.55,86.57,21200.0,61.7026,61.7026,61.6599,61.6741,21200.0
2014-06-05 14:30:00,86.57,86.6,86.55,86.56,29300.0,61.6741,61.6955,61.6599,61.667,29300.0
2014-06-05 14:35:00,86.56,86.56,86.52,86.53,36800.0,61.667,61.667,61.6385,61.6456,36800.0
2014-06-05 14:40:00,86.54,86.68,86.53,86.68,36600.0,61.6527,61.7525,61.6456,61.7525,36600.0
2014-06-05 14:45:00,86.69,86.73,86.64,86.68,25900.0,61.7596,61.7881,61.724,61.7525,25900.0
2014-06-05 14:50:00,86.67,86.68,86.62,86.66,19200.0,61.7453,61.7525,61.7097,61.7382,19200.0
2014-06-05 14:55:00,86.67,86.68,86.59,86.62,21200.0,61.7453,61.7525,61.6884,61.7097,21200.0
2014-06-05 15:00:00,86.6,86.78,86.6,86.76,29300.0,61.6955,61.8237,61.6955,61.8095,29300.0
2014-06-05 15:05:00,86.76,86.8,86.68,86.68,15700.0,61.8095,61.838,61.7525,61.7525,15700.0
2014-06-05 15:10:00,86.68,86.69,86.6,86.61,16200.0,61.7525,61.7596,61.6955,61.7026,16200.0
2014-06-05 15:15:00,86.62,86.71,86.62,86.71,10600.0,61.7097,61.7738,61.7097,61.7738,10600.0
2014-06-05 15:20:00,86.71,86.72,86.65,86.65,21500.0,61.7738,61.781,61.7311,61.7311,21500.0
2014-06-05 15:25:00,86.64,86.65,86.56,86.61,16900.0,61.724,61.7311,61.667,61.7026,16900.0
2014-06-05 15:30:00,86.61,86.66,86.58,86.66,20600.0,61.7026,61.7382,61.6812,61.7382,20600.0
2014-06-05 15:35:00,86.66,86.67,86.59,86.6,16600.0,61.7382,61.7453,61.6884,61.6955,16600.0
2014-06-05 15:40:00,86.6,86.62,86.54,86.61,23200.0,61.6955,61.7097,61.6527,61.7026,23200.0
2014-06-05 15:45:00,86.62,86.7,86.6,86.68,35900.0,61.7097,61.7667,61.6955,61.7525,35900.0
2014-06-05 15:50:00,86.68,86.69,86.58,86.65,60900.0,61.7525,61.7596,61.6812,61.7311,60900.0
2014-06-05 15:55:00,86.65,86.67,86.57,86.62,93700.0,61.7311,61.7453,61.6741,61.7097,93700.0
2014-06-06 09:30:00,86.86,86.93,86.65,86.69,28600.0,61.8807,61.9306,61.7311,61.7596,28600.0
2014-06-06 09:35:00,86.75,87.28,86.75,87.16,36200.0,61.8023,62.1799,61.8023,62.0944,36200.0
2014-06-06 09:40:00,87.19,87.25,87.05,87.14,11400.0,62.1158,62.1586,62.0161,62.0802,11400.0
2014-06-06 09:45:00,87.16,87.24,86.95,86.98,19100.0,62.0944,62.1514,61.9448,61.9662,19100.0
2014-06-06 09:50:00,86.98,87.11,86.92,87.09,16100.0,61.9662,62.0588,61.9235,62.0446,16100.0
2014-06-06 09:55:00,87.09,87.23,87.06,87.2,11900.0,62.0446,62.1443,62.0232,62.1229,11900.0
2014-06-06 10:00:00,87.23,87.23,87.07,87.11,12700.0,62.1443,62.1443,62.0303,62.0588,12700.0
2014-06-06 10:05:00,87.12,87.14,87.01,87.1,17300.0,62.0659,62.0802,61.9876,62.0517,17300.0
2014-06-06 10:10:00,87.11,87.24,87.11,87.17,8300.0,62.0588,62.1514,62.0588,62.1016,8300.0
2014-06-06 10:15:00,87.18,87.26,87.15,87.15,6500.0,62.1087,62.1657,62.0873,62.0873,6500.0
2014-06-06 10:20:00,87.13,87.19,87.11,87.16,9600.0,62.0731,62.1158,62.0588,62.0944,9600.0
2014-06-06 10:25:00,87.19,87.25,87.17,87.23,6200.0,62.1158,62.1586,62.1016,62.1443,6200.0
2014-06-06 10:30:00,87.26,87.26,87.16,87.18,11700.0,62.1657,62.1657,62.0944,62.1087,11700.0
2014-06-06 10:35:00,87.18,87.26,87.15,87.21,7800.0,62.1087,62.1657,62.0873,62.1301,7800.0
2014-06-06 10:40:00,87.21,87.24,87.18,87.23,8000.0,62.1301,62.1514,62.1087,62.1443,8000.0
2014-06-06 10:45:00,87.24,87.25,87.2,87.2,3800.0,62.1514,62.1586,62.1229,62.1229,3800.0
2014-06-06 10:50:00,87.19,87.32,87.19,87.31,11100.0,62.1158,62.2084,62.1158,62.2013,11100.0
2014-06-06 10:55:00,87.32,87.35,87.3,87.33,56900.0,62.2084,62.2298,62.1942,62.2155,56900.0
2014-06-06 11:00:00,87.34,87.36,87.3,87.36,9100.0,62.2227,62.2369,62.1942,62.2369,9100.0
2014-06-06 11:05:00,87.33,87.35,87.28,87.33,8900.0,62.2155,62.2298,62.1799,62.2155,8900.0
2014-06-06 11:10:00,87.33,87.33,87.26,87.3,2500.0,62.2155,62.2155,62.1657,62.1942,2500.0
2014-06-06 11:15:00,87.29,87.29,87.22,87.22,3300.0,62.187,62.187,62.1372,62.1372,3300.0
2014-06-06 11:20:00,87.24,87.24,87.11,87.11,7200.0,62.1514,62.1514,62.0588,62.0588,7200.0
2014-06-06 11:25:00,87.13,87.18,87.1,87.12,4100.0,62.0731,62.1087,62.0517,62.0659,4100.0
2014-06-06 11:30:00,87.1,87.17,87.1,87.17,3800.0,62.0517,62.1016,62.0517,62.1016,3800.0
2014-06-06 11:35:00,87.18,87.2,87.15,87.2,1800.0,62.1087,62.1229,62.0873,62.1229,1800.0
2014-06-06 11:40:00,87.21,87.24,87.18,87.21,5000.0,62.1301,62.1514,62.1087,62.1301,5000.0
2014-06-06 11:45:00,87.25,87.25,87.23,87.23,3000.0,62.1586,62.1586,62.1443,62.1443,3000.0
2014-06-06 11:50:00,87.24,87.27,87.23,87.26,13200.0,62.1514,62.1728,62.1443,62.1657,13200.0
2014-06-06 11:55:00,87.25,87.25,87.22,87.22,6100.0,62.1586,62.1586,62.1372,62.1372,6100.0
2014-06-06 12:00:00,87.21,87.22,87.2,87.22,25300.0,62.1301,62.1372,62.1229,62.1372,25300.0
2014-06-06 12:05:00,87.22,87.38,87.21,87.36,12500.0,62.1372,62.2512,62.1301,62.2369,12500.0
2014-06-06 12:10:00,87.37,87.38,87.34,87.37,5300.0,62.244,62.2512,62.2227,62.244,5300.0
2014-06-06 12:15:00,87.38,87.4,87.37,87.39,6400.0,62.2512,62.2654,62.244,62.2583,6400.0
2014-06-06 12:20:00,87.37,87.4,87.35,87.39,3900.0,62.244,62.2654,62.2298,62.2583,3900.0
2014-06-06 12:25:00,87.4,87.45,87.4,87.44,4000.0,62.2654,62.301,62.2654,62.2939,4000.0
2014-06-06 12:30:00,87.44,87.48,87.42,87.45,5200.0,62.2939,62.3224,62.2797,62.301,5200.0
2014-06-06 12:35:00,87.46,87.48,87.45,87.47,1300.0,62.3082,62.3224,62.301,62.3153,1300.0
2014-06-06 12:40:00,87.47,87.49,87.44,87.48,6300.0,62.3153,62.3295,62.2939,62.3224,6300.0
2014-06-06 12:45:00,87.46,87.47,87.44,87.46,3000.0,62.3082,62.3153,62.2939,62.3082,3000.0
2014-06-06 12:50:00,87.46,87.46,87.42,87.44,3500.0,62.3082,62.3082,62.2797,62.2939,3500.0
2014-06-06 12:55:00,87.41,87.48,87.39,87.43,7500.0,62.2725,62.3224,62.2583,62.2868,7500.0
2014-06-06 13:00:00,87.45,87.46,87.4,87.42,5100.0,62.301,62.3082,62.2654,62.2797,5100.0
2014-06-06 13:05:00,87.42,87.42,87.39,87.4,2800.0,62.2797,62.2797,62.2583,62.2654,2800.0
2014-06-06 13:10:00,87.39,87.42,87.35,87.35,5900.0,62.2583,62.2797,62.2298,62.2298,5900.0
2014-06-06 13:15:00,87.34,87.43,87.34,87.38,3200.0,62.2227,62.2868,62.2227,62.2512,3200.0
2014-06-06 13:20:00,87.35,87.38,87.32,87.38,3200.0,62.2298,62.2512,62.2084,62.2512,3200.0
2014-06-06 13:25:00,87.39,87.41,87.36,87.39,4200.0,62.2583,62.2725,62.2369,62.2583,4200.0
2014-06-06 13:30:00,87.39,87.41,87.33,87.33,4000.0,62.2583,62.2725,62.2155,62.2155,4000.0
2014-06-06 13:35:00,87.33,87.33,87.27,87.28,4300.0,62.2155,62.2155,62.1728,62.1799,4300.0
2014-06-06 13:40:00,87.29,87.29,87.24,87.28,4600.0,62.187,62.187,62.1514,62.1799,4600.0
2014-06-06 13:45:00,87.3,87.34,87.22,87.34,10900.0,62.1942,62.2227,62.1372,62.2227,10900.0
2014-06-06 13:50:00,87.35,87.35,87.27,87.32,9600.0,62.2298,62.2298,62.1728,62.2084,9600.0
2014-06-06 13:55:00,87.31,87.33,87.29,87.31,3300.0,62.2013,62.2155,62.187,62.2013,3300.0
2014-06-06 14:00:00,87.31,87.32,87.28,87.28,4500.0,62.2013,62.2084,62.1799,62.1799,4500.0
2014-06-06 14:05:00,87.3,87.3,87.24,87.24,4900.0,62.1942,62.1942,62.1514,62.1514,4900.0
2014-06-06 14:10:00,87.26,87.3,87.24,87.27,4300.0,62.1657,62.1942,62.1514,62.1728,4300.0
2014-06-06 14:15:00,87.29,87.29,87.25,87.25,2600.0,62.187,62.187,62.1586,62.1586,2600.0
2014-06-06 14:20:00,87.25,87.3,87.23,87.28,3800.0,62.1586,62.1942,62.1443,62.1799,3800.0
2014-06-06 14:25:00,87.29,87.32,87.28,87.31,1300.0,62.187,62.2084,62.1799,62.2013,1300.0
2014-06-06 14:30:00,87.31,87.31,87.23,87.27,4400.0,62.2013,62.2013,62.1443,62.1728,4400.0
2014-06-06 14:35:00,87.26,87.28,87.21,87.22,10000.0,62.1657,62.1799,62.1301,62.1372,10000.0
2014-06-06 14:40:00,87.22,87.25,87.21,87.25,2100.0,62.1372,62.1586,62.1301,62.1586,2100.0
2014-06-06 14:45:00,87.26,87.26,87.18,87.19,3200.0,62.1657,62.1657,62.1087,62.1158,3200.0
2014-06-06 14:50:00,87.19,87.2,87.15,87.18,5100.0,62.1158,62.1229,62.0873,62.1087,5100.0
2014-06-06 14:55:00,87.17,87.2,87.15,87.2,8000.0,62.1016,62.1229,62.0873,62.1229,8000.0
2014-06-06 15:00:00,87.19,87.22,87.18,87.19,5200.0,62.1158,62.1372,62.1087,62.1158,5200.0
2014-06-06 15:05:00,87.18,87.21,87.16,87.19,7800.0,62.1087,62.1301,62.0944,62.1158,7800.0
2014-06-06 15:10:00,87.18,87.2,87.14,87.17,4400.0,62.1087,62.1229,62.0802,62.1016,4400.0
2014-06-06 15:15:00,87.18,87.26,87.18,87.26,7100.0,62.1087,62.1657,62.1087,62.1657,7100.0
2014-06-06 15:20:00,87.26,87.3,87.18,87.21,13700.0,62.1657,62.1942,62.1087,62.1301,13700.0
2014-06-06 15:25:00,87.2,87.28,87.2,87.23,9900.0,62.1229,62.1799,62.1229,62.1443,9900.0
2014-06-06 15:30:00,87.23,87.23,87.16,87.16,7600.0,62.1443,62.1443,62.0944,62.0944,7600.0
2014-06-06 15:35:00,87.16,87.23,87.13,87.13,22200.0,62.0944,62.1443,62.0731,62.0731,22200.0
2014-06-06 15:40:00,87.14,87.16,87.07,87.07,20000.0,62.0802,62.0944,62.0303,62.0303,20000.0
2014-06-06 15:45:00,87.07,87.21,87.07,87.19,51800.0,62.0303,62.1301,62.0303,62.1158,51800.0
2014-06-06 15:50:00,87.2,87.23,87.18,87.19,29000.0,62.1229,62.1443,62.1087,62.1158,29000.0
2014-06-06 15:55:00,87.2,87.35,87.2,87.32,98600.0,62.1229,62.2298,62.1229,62.2084,98600.0
2014-06-09 09:30:00,87.34,87.8,87.34,87.8,28800.0,62.2227,62.5504,62.2227,62.5504,28800.0
2014-06-09 09:35:00,87.82,87.86,87.71,87.84,9400.0,62.5646,62.5931,62.4863,62.5789,9400.0
2014-06-09 09:40:00,87.84,87.99,87.78,87.9,24600.0,62.5789,62.6857,62.5361,62.6216,24600.0
2014-06-09 09:45:00,87.93,88.08,87.9,88.08,23100.0,62.643,62.7499,62.6216,62.7499,23100.0
2014-06-09 09:50:00,88.07,88.1,88.02,88.08,10600.0,62.7427,62.7641,62.7071,62.7499,10600.0
2014-06-09 09:55:00,88.07,88.07,87.88,87.88,15500.0,62.7427,62.7427,62.6074,62.6074,15500.0
2014-06-09 10:00:00,87.92,88.03,87.92,88.0,13300.0,62.6359,62.7142,62.6359,62.6929,13300.0
2014-06-09 10:05:00,88.02,88.12,88.0,88.04,16500.0,62.7071,62.7784,62.6929,62.7214,16500.0
2014-06-09 10:10:00,88.03,88.16,87.95,88.13,16600.0,62.7142,62.8069,62.6572,62.7855,16600.0
2014-06-09 10:15:00,88.16,88.21,88.05,88.06,20300.0,62.8069,62.8425,62.7285,62.7356,20300.0
2014-06-09 10:20:00,88.08,88.16,88.03,88.11,37300.0,62.7499,62.8069,62.7142,62.7712,37300.0
2014-06-09 10:25:00,88.13,88.22,88.09,88.19,19000.0,62.7855,62.8496,62.757,62.8282,19000.0
2014-06-09 10:30:00,88.17,88.33,88.17,88.26,29500.0,62.814,62.928,62.814,62.8781,29500.0
2014-06-09 10:35:00,88.28,88.29,88.17,88.17,12000.0,62.8923,62.8995,62.814,62.814,12000.0
2014-06-09 10:40:00,88.2,88.24,88.15,88.22,18000.0,62.8353,62.8638,62.7997,62.8496,18000.0
2014-06-09 10:45:00,88.25,88.39,88.24,88.36,13200.0,62.871,62.9707,62.8638,62.9493,13200.0
2014-06-09 10:50:00,88.37,88.38,88.26,88.33,12900.0,62.9565,62.9636,62.8781,62.928,12900.0
2014-06-09 10:55:00,88.33,88.42,88.3,88.38,15000.0,62.928,62.9921,62.9066,62.9636,15000.0
2014-06-09 11:00:00,88.37,88.38,88.22,88.25,7800.0,62.9565,62.9636,62.8496,62.871,7800.0
2014-06-09 11:05:00,88.28,88.34,88.28,88.29,8400.0,62.8923,62.9351,62.8923,62.8995,8400.0
2014-06-09 11:10:00,88.3,88.3,88.19,88.2,22500.0,62.9066,62.9066,62.8282,62.8353,22500.0
2014-06-09 11:15:00,88.2,88.27,88.19,88.26,11500.0,62.8353,62.8852,62.8282,62.8781,11500.0
2014-06-09 11:20:00,88.27,88.33,88.21,88.21,25100.0,62.8852,62.928,62.8425,62.8425,25100.0
2014-06-09 11:25:00,88.21,88.36,88.21,88.26,23100.0,62.8425,62.9493,62.8425,62.8781,23100.0
2014-06-09 11:30:00,88.27,88.32,88.27,88.28,2400.0,62.8852,62.9208,62.8852,62.8923,2400.0
2014-06-09 11:35:00,88.28,88.35,88.28,88.33,6400.0,62.8923,62.9422,62.8923,62.928,6400.0
2014-06-09 11:40:00,88.35,88.44,88.34,88.43,13300.0,62.9422,63.0063,62.9351,62.9992,13300.0
2014-06-09 11:45:00,88.42,88.46,88.41,88.46,8100.0,62.9921,63.0206,62.985,63.0206,8100.0
2014-06-09 11:50:00,88.46,88.47,88.43,88.43,5700.0,63.0206,63.0277,62.9992,62.9992,5700.0
2014-06-09 11:55:00,88.44,88.53,88.44,88.52,9000.0,63.0063,63.0704,63.0063,63.0633,9000.0
2014-06-09 12:00:00,88.51,88.54,88.42,88.42,5800.0,63.0562,63.0776,62.9921,62.9921,5800.0
2014-06-09 12:05:00,88.43,88.45,88.34,88.35,19100.0,62.9992,63.0135,62.9351,62.9422,19100.0
2014-06-09 12:10:00,88.38,88.44,88.37,88.38,6900.0,62.9636,63.0063,62.9565,62.9636,6900.0
2014-06-09 12:15:00,88.4,88.46,88.38,88.41,3000.0,62.9778,63.0206,62.9636,62.985,3000.0
2014-06-09 12:20:00,88.42,88.46,88.41,88.43,4800.0,62.9921,63.0206,62.985,62.9992,4800.0
2014-06-09 12:25:00,88.44,88.44,88.34,88.35,15800.0,63.0063,63.0063,62.9351,62.9422,15800.0
2014-06-09 12:30:00,88.34,88.48,88.34,88.48,12200.0,62.9351,63.0348,62.9351,63.0348,12200.0
2014-06-09 12:35:00,88.48,88.48,88.4,88.45,10300.0,63.0348,63.0348,62.9778,63.0135,10300.0
2014-06-09 12:40:00,88.46,88.48,88.39,88.41,8000.0,63.0206,63.0348,62.9707,62.985,8000.0
2014-06-09 12:45:00,88.41,88.43,88.41,88.43,3600.0,62.985,62.9992,62.985,62.9992,3600.0
2014-06-09 12:50:00,88.42,88.42,88.38,88.4,13200.0,62.9921,62.9921,62.9636,62.9778,13200.0
2014-06-09 12:55:00,88.4,88.4,88.32,88.37,8400.0,62.9778,62.9778,62.9208,62.9565,8400.0
2014-06-09 13:00:00,88.36,88.42,88.36,88.42,11700.0,62.9493,62.9921,62.9493,62.9921,11700.0
2014-06-09 13:05:00,88.43,88.49,88.41,88.47,11300.0,62.9992,63.042,62.985,63.0277,11300.0
2014-06-09 13:10:00,88.48,88.48,88.45,88.46,8900.0,63.0348,63.0348,63.0135,63.0206,8900.0
2014-06-09 13:15:00,88.46,88.47,88.42,88.45,7100.0,63.0206,63.0277,62.9921,63.0135,7100.0
2014-06-09 13:20:00,88.44,88.49,88.42,88.46,9700.0,63.0063,63.042,62.9921,63.0206,9700.0
2014-06-09 13:25:00,88.47,88.48,88.36,88.38,14200.0,63.0277,63.0348,62.9493,62.9636,14200.0
2014-06-09 13:30:00,88.38,88.39,88.37,88.37,8000.0,62.9636,62.9707,62.9565,62.9565,8000.0
2014-06-09 13:35:00,88.39,88.56,88.38,88.56,30900.0,62.9707,63.0918,62.9636,63.0918,30900.0
2014-06-09 13:40:00,88.56,88.63,88.54,88.6,16400.0,63.0918,63.1417,63.0776,63.1203,16400.0
2014-06-09 13:45:00,88.59,88.63,88.58,88.62,7700.0,63.1132,63.1417,63.1061,63.1346,7700.0
2014-06-09 13:50:00,88.62,88.64,88.57,88.58,11800.0,63.1346,63.1488,63.0989,63.1061,11800.0
2014-06-09 13:55:00,88.57,88.64,88.57,88.62,10700.0,63.0989,63.1488,63.0989,63.1346,10700.0
2014-06-09 14:00:00,88.6,88.64,88.59,88.59,9600.0,63.1203,63.1488,63.1132,63.1132,9600.0
2014-06-09 14:05:00,88.58,88.58,88.46,88.47,17800.0,63.1061,63.1061,63.0206,63.0277,17800.0
2014-06-09 14:10:00,88.48,88.48,88.3,88.31,42600.0,63.0348,63.0348,62.9066,62.9137,42600.0
2014-06-09 14:15:00,88.32,88.38,88.32,88.35,5000.0,62.9208,62.9636,62.9208,62.9422,5000.0
2014-06-09 14:20:00,88.35,88.42,88.33,88.33,11600.0,62.9422,62.9921,62.928,62.928,11600.0
2014-06-09 14:25:00,88.33,88.4,88.31,88.31,10700.0,62.928,62.9778,62.9137,62.9137,10700.0
2014-06-09 14:30:00,88.32,88.37,88.24,88.24,15400.0,62.9208,62.9565,62.8638,62.8638,15400.0
2014-06-09 14:35:00,88.24,88.36,88.23,88.33,14400.0,62.8638,62.9493,62.8567,62.928,14400.0
2014-06-09 14:40:00,88.32,88.45,88.32,88.45,27200.0,62.9208,63.0135,62.9208,63.0135,27200.0
2014-06-09 14:45:00,88.45,88.48,88.39,88.39,31200.0,63.0135,63.0348,62.9707,62.9707,31200.0
2014-06-09 14:50:00,88.39,88.47,88.38,88.47,16000.0,62.9707,63.0277,62.9636,63.0277,16000.0
2014-06-09 14:55:00,88.48,88.52,88.45,88.47,16600.0,63.0348,63.0633,63.0135,63.0277,16600.0
2014-06-09 15:00:00,88.45,88.5,88.43,88.47,20700.0,63.0135,63.0491,62.9992,63.0277,20700.0
2014-06-09 15:05:00,88.47,88.54,88.47,88.52,15300.0,63.0277,63.0776,63.0277,63.0633,15300.0
2014-06-09 15:10:00,88.53,88.57,88.47,88.48,20600.0,63.0704,63.0989,63.0277,63.0348,20600.0
2014-06-09 15:15:00,88.48,88.53,88.47,88.53,32800.0,63.0348,63.0704,63.0277,63.0704,32800.0
2014-06-09 15:20:00,88.52,88.54,88.48,88.49,23000.0,63.0633,63.0776,63.0348,63.042,23000.0
2014-06-09 15:25:00,88.51,88.57,88.47,88.48,28100.0,63.0562,63.0989,63.0277,63.0348,28100.0
2014-06-09 15:30:00,88.48,88.49,88.4,88.4,63000.0,63.0348,63.042,62.9778,62.9778,63000.0
2014-06-09 15:35:00,88.41,88.45,88.4,88.41,27900.0,62.985,63.0135,62.9778,62.985,27900.0
2014-06-09 15:40:00,88.4,88.43,88.37,88.37,38100.0,62.9778,62.9992,62.9565,62.9565,38100.0
2014-06-09 15:45:00,88.38,88.47,88.38,88.47,48600.0,62.9636,63.0277,62.9636,63.0277,48600.0
2014-06-09 15:50:00,88.48,88.52,88.46,88.49,64100.0,63.0348,63.0633,63.0206,63.042,64100.0
2014-06-09 15:55:00,88.49,88.51,88.45,88.51,76900.0,63.042,63.0562,63.0135,63.0562,76900.0
2014-06-10 09:30:00,88.09,88.36,87.78,87.86,44700.0,62.757,62.9493,62.5361,62.5931,44700.0
2014-06-10 09:35:00,87.94,88.05,87.76,87.8,37000.0,62.6501,62.7285,62.5219,62.5504,37000.0
2014-06-10 09:40:00,87.76,88.06,87.75,87.8,23800.0,62.5219,62.7356,62.5148,62.5504,23800.0
2014-06-10 09:45:00,87.82,87.98,87.82,87.93,18900.0,62.5646,62.6786,62.5646,62.643,18900.0
2014-06-10 09:50:00,87.96,88.24,87.96,88.14,11600.0,62.6644,62.8638,62.6644,62.7926,11600.0
2014-06-10 09:55:00,88.1,88.23,88.03,88.23,23000.0,62.7641,62.8567,62.7142,62.8567,23000.0
2014-06-10 10:00:00,88.22,88.26,88.06,88.1,17900.0,62.8496,62.8781,62.7356,62.7641,17900.0
2014-06-10 10:05:00,88.1,88.21,88.09,88.11,12300.0,62.7641,62.8425,62.757,62.7712,12300.0
2014-06-10 10:10:00,88.09,88.24,88.07,88.17,34000.0,62.757,62.8638,62.7427,62.814,34000.0
2014-06-10 10:15:00,88.16,88.26,88.11,88.18,28900.0,62.8069,62.8781,62.7712,62.8211,28900.0
2014-06-10 10:20:00,88.19,88.31,88.19,88.31,10700.0,62.8282,62.9137,62.8282,62.9137,10700.0
2014-06-10 10:25:00,88.32,88.41,88.25,88.25,10800.0,62.9208,62.985,62.871,62.871,10800.0
2014-06-10 10:30:00,88.29,88.4,88.29,88.34,10300.0,62.8995,62.9778,62.8995,62.9351,10300.0
2014-06-10 10:35:00,88.36,88.38,88.22,88.28,31900.0,62.9493,62.9636,62.8496,62.8923,31900.0
2014-06-10 10:40:00,88.28,88.33,88.26,88.32,6600.0,62.8923,62.928,62.8781,62.9208,6600.0
2014-06-10 10:45:00,88.3,88.33,88.27,88.3,7400.0,62.9066,62.928,62.8852,62.9066,7400.0
2014-06-10 10:50:00,88.33,88.41,88.3,88.4,15700.0,62.928,62.985,62.9066,62.9778,15700.0
2014-06-10 10:55:00,88.39,88.43,88.3,88.3,8900.0,62.9707,62.9992,62.9066,62.9066,8900.0
2014-06-10 11:00:00,88.3,88.31,88.21,88.25,8100.0,62.9066,62.9137,62.8425,62.871,8100.0
2014-06-10 11:05:00,88.24,88.29,88.24,88.28,3500.0,62.8638,62.8995,62.8638,62.8923,3500.0
2014-06-10 11:10:00,88.27,88.31,88.25,88.29,8300.0,62.8852,62.9137,62.871,62.8995,8300.0
2014-06-10 11:15:00,88.3,88.3,88.2,88.22,5400.0,62.9066,62.9066,62.8353,62.8496,5400.0
2014-06-10 11:20:00,88.19,88.2,88.15,88.19,7800.0,62.8282,62.8353,62.7997,62.8282,7800.0
2014-06-10 11:25:00,88.18,88.26,88.18,88.2,8100.0,62.8211,62.8781,62.8211,62.8353,8100.0
2014-06-10 11:30:00,88.22,88.26,88.21,88.26,9500.0,62.8496,62.8781,62.8425,62.8781,9500.0
2014-06-10 11:35:00,88.23,88.27,88.18,88.26,14200.0,62.8567,62.8852,62.8211,62.8781,14200.0
2014-06-10 11:40:00,88.27,88.28,88.24,88.28,1500.0,62.8852,62.8923,62.8638,62.8923,1500.0
2014-06-10 11:45:00,88.27,88.28,88.25,88.26,5300.0,62.8852,62.8923,62.871,62.8781,5300.0
2014-06-10 11:50:00,88.24,88.25,88.21,88.22,5200.0,62.8638,62.871,62.8425,62.8496,5200.0
2014-06-10 11:55:00,88.23,88.28,88.2,88.21,7200.0,62.8567,62.8923,62.8353,62.8425,7200.0
2014-06-10 12:00:00,88.23,88.23,88.16,88.17,9000.0,62.8567,62.8567,62.8069,62.814,9000.0
2014-06-10 12:05:00,88.14,88.2,88.1,88.17,15500.0,62.7926,62.8353,62.7641,62.814,15500.0
2014-06-10 12:10:00,88.18,88.27,88.17,88.27,1500.0,62.8211,62.8852,62.814,62.8852,1500.0
2014-06-10 12:15:00,88.26,88.33,88.26,88.31,5900.0,62.8781,62.928,62.8781,62.9137,5900.0
2014-06-10 12:20:00,88.31,88.33,88.29,88.31,5800.0,62.9137,62.928,62.8995,62.9137,5800.0
2014-06-10 12:25:00,88.29,88.34,88.29,88.34,4400.0,62.8995,62.9351,62.8995,62.9351,4400.0
2014-06-10 12:30:00,88.36,88.36,88.33,88.34,1400.0,62.9493,62.9493,62.928,62.9351,1400.0
2014-06-10 12:35:00,88.33,88.36,88.33,88.36,2900.0,62.928,62.9493,62.928,62.9493,2900.0
2014-06-10 12:40:00,88.35,88.35,88.29,88.32,4600.0,62.9422,62.9422,62.8995,62.9208,4600.0
2014-06-10 12:45:00,88.3,88.33,88.29,88.33,2100.0,62.9066,62.928,62.8995,62.928,2100.0
2014-06-10 12:50:00,88.33,88.36,88.33,88.34,3300.0,62.928,62.9493,62.928,62.9351,3300.0
2014-06-10 12:55:00,88.36,88.39,88.34,88.37,6200.0,62.9493,62.9707,62.9351,62.9565,6200.0
2014-06-10 13:00:00,88.35,88.35,88.33,88.34,3900.0,62.9422,62.9422,62.928,62.9351,3900.0
2014-06-10 13:05:00,88.35,88.35,88.32,88.34,2600.0,62.9422,62.9422,62.9208,62.9351,2600.0
2014-06-10 13:10:00,88.34,88.35,88.29,88.31,5600.0,62.9351,62.9422,62.8995,62.9137,5600.0
2014-06-10 13:15:00,88.31,88.35,88.3,88.31,8400.0,62.9137,62.9422,62.9066,62.9137,8400.0
2014-06-10 13:20:00,88.31,88.35,88.3,88.35,9700.0,62.9137,62.9422,62.9066,62.9422,9700.0
2014-06-10 13:25:00,88.34,88.38,88.31,88.35,17900.0,62.9351,62.9636,62.9137,62.9422,17900.0
2014-06-10 13:30:00,88.34,88.39,88.34,88.39,5400.0,62.9351,62.9707,62.9351,62.9707,5400.0
2014-06-10 13:35:00,88.4,88.4,88.38,88.38,3800.0,62.9778,62.9778,62.9636,62.9636,3800.0
2014-06-10 13:40:00,88.38,88.41,88.38,88.41,4400.0,62.9636,62.985,62.9636,62.985,4400.0
2014-06-10 13:45:00,88.4,88.45,88.4,88.45,9100.0,62.9778,63.0135,62.9778,63.0135,9100.0
2014-06-10 13:50:00,88.45,88.45,88.4,88.4,4300.0,63.0135,63.0135,62.9778,62.9778,4300.0
2014-06-10 13:55:00,88.4,88.49,88.4,88.49,4800.0,62.9778,63.042,62.9778,63.042,4800.0
2014-06-10 14:00:00,88.49,88.5,88.44,88.46,7700.0,63.042,63.0491,63.0063,63.0206,7700.0
2014-06-10 14:05:00,88.46,88.47,88.3,88.4,79500.0,63.0206,63.0277,62.9066,62.9778,79500.0
2014-06-10 14:10:00,88.4,88.41,88.38,88.38,7400.0,62.9778,62.985,62.9636,62.9636,7400.0
2014-06-10 14:15:00,88.38,88.38,88.28,88.36,13600.0,62.9636,62.9636,62.8923,62.9493,13600.0
2014-06-10 14:20:00,88.39,88.42,88.32,88.33,21700.0,62.9707,62.9921,62.9208,62.928,21700.0
2014-06-10 14:25:00,88.33,88.36,88.32,88.35,7000.0,62.928,62.9493,62.9208,62.9422,7000.0
2014-06-10 14:30:00,88.33,88.35,88.24,88.24,15400.0,62.928,62.9422,62.8638,62.8638,15400.0
2014-06-10 14:35:00,88.25,88.25,88.2,88.23,11000.0,62.871,62.871,62.8353,62.8567,11000.0
2014-06-10 14:40:00,88.22,88.26,88.22,88.26,4800.0,62.8496,62.8781,62.8496,62.8781,4800.0
2014-06-10 14:45:00,88.26,88.27,88.24,88.26,6400.0,62.8781,62.8852,62.8638,62.8781,6400.0
2014-06-10 14:50:00,88.26,88.27,88.23,88.27,8600.0,62.8781,62.8852,62.8567,62.8852,8600.0
2014-06-10 14:55:00,88.28,88.3,88.26,88.28,14000.0,62.8923,62.9066,62.8781,62.8923,14000.0
2014-06-10 15:00:00,88.27,88.32,88.27,88.31,5700.0,62.8852,62.9208,62.8852,62.9137,5700.0
2014-06-10 15:05:00,88.31,88.31,88.27,88.29,9500.0,62.9137,62.9137,62.8852,62.8995,9500.0
2014-06-10 15:10:00,88.29,88.31,88.28,88.29,9400.0,62.8995,62.9137,62.8923,62.8995,9400.0
2014-06-10 15:15:00,88.3,88.37,88.3,88.37,10300.0,62.9066,62.9565,62.9066,62.9565,10300.0
2014-06-10 15:20:00,88.38,88.44,88.38,88.4,9400.0,62.9636,63.0063,62.9636,62.9778,9400.0
2014-06-10 15:25:00,88.41,88.41,88.35,88.39,8000.0,62.985,62.985,62.9422,62.9707,8000.0
2014-06-10 15:30:00,88.4,88.42,88.35,88.42,8200.0,62.9778,62.9921,62.9422,62.9921,8200.0
2014-06-10 15:35:00,88.41,88.43,88.39,88.41,13100.0,62.985,62.9992,62.9707,62.985,13100.0
2014-06-10 15:40:00,88.39,88.41,88.33,88.33,13700.0,62.9707,62.985,62.928,62.928,13700.0
2014-06-10 15:45:00,88.33,88.4,88.33,88.4,11800.0,62.928,62.9778,62.928,62.9778,11800.0
2014-06-10 15:50:00,88.4,88.46,88.4,88.44,30000.0,62.9778,63.0206,62.9778,63.0063,30000.0
2014-06-10 15:55:00,88.43,88.44,88.37,88.41,35100.0,62.9992,63.0063,62.9565,62.985,35100.0
2014-06-11 09:30:00,87.94,88.18,87.82,87.96,47000.0,62.6501,62.8211,62.5646,62.6644,47000.0
2014-06-11 09:35:00,87.99,88.37,87.96,88.17,22700.0,62.6857,62.9565,62.6644,62.814,22700.0
2014-06-11 09:40:00,88.22,88.43,88.09,88.26,22400.0,62.8496,62.9992,62.757,62.8781,22400.0
2014-06-11 09:45:00,88.29,88.38,88.19,88.19,14100.0,62.8995,62.9636,62.8282,62.8282,14100.0
2014-06-11 09:50:00,88.22,88.36,88.14,88.18,17700.0,62.8496,62.9493,62.7926,62.8211,17700.0
2014-06-11 09:55:00,88.2,88.24,88.03,88.22,46400.0,62.8353,62.8638,62.7142,62.8496,46400.0
2014-06-11 10:00:00,88.2,88.31,88.09,88.2,60600.0,62.8353,62.9137,62.757,62.8353,60600.0
2014-06-11 10:05:00,88.2,88.23,88.17,88.2,21700.0,62.8353,62.8567,62.814,62.8353,21700.0
2014-06-11 10:10:00,88.19,88.23,88.1,88.15,20800.0,62.8282,62.8567,62.7641,62.7997,20800.0
2014-06-11 10:15:00,88.15,88.16,88.02,88.13,11800.0,62.7997,62.8069,62.7071,62.7855,11800.0
2014-06-11 10:20:00,88.17,88.22,88.1,88.12,28600.0,62.814,62.8496,62.7641,62.7784,28600.0
2014-06-11 10:25:00,88.12,88.12,88.04,88.07,11500.0,62.7784,62.7784,62.7214,62.7427,11500.0
2014-06-11 10:30:00,88.07,88.15,88.0,88.0,31900.0,62.7427,62.7997,62.6929,62.6929,31900.0
2014-06-11 10:35:00,88.02,88.07,87.98,88.05,17700.0,62.7071,62.7427,62.6786,62.7285,17700.0
2014-06-11 10:40:00,88.05,88.19,88.03,88.1,15300.0,62.7285,62.8282,62.7142,62.7641,15300.0
2014-06-11 10:45:00,88.09,88.17,88.05,88.05,15900.0,62.757,62.814,62.7285,62.7285,15900.0
2014-06-11 10:50:00,88.04,88.07,87.98,88.07,21700.0,62.7214,62.7427,62.6786,62.7427,21700.0
2014-06-11 10:55:00,88.06,88.1,87.98,88.03,17300.0,62.7356,62.7641,62.6786,62.7142,17300.0
2014-06-11 11:00:00,88.02,88.06,88.02,88.02,16800.0,62.7071,62.7356,62.7071,62.7071,16800.0
2014-06-11 11:05:00,88.05,88.11,88.01,88.03,14000.0,62.7285,62.7712,62.7,62.7142,14000.0
2014-06-11 11:10:00,88.04,88.09,88.01,88.02,6100.0,62.7214,62.757,62.7,62.7071,6100.0
2014-06-11 11:15:00,87.99,88.0,87.94,87.95,6300.0,62.6857,62.6929,62.6501,62.6572,6300.0
2014-06-11 11:20:00,87.94,87.98,87.93,87.94,9600.0,62.6501,62.6786,62.643,62.6501,9600.0
2014-06-11 11:25:00,87.93,87.95,87.91,87.94,7300.0,62.643,62.6572,62.6287,62.6501,7300.0
2014-06-11 11:30:00,87.94,88.04,87.94,87.96,8300.0,62.6501,62.7214,62.6501,62.6644,8300.0
2014-06-11 11:35:00,87.95,87.96,87.85,87.86,7800.0,62.6572,62.6644,62.586,62.5931,7800.0
2014-06-11 11:40:00,87.87,87.93,87.86,87.88,6600.0,62.6003,62.643,62.5931,62.6074,6600.0
2014-06-11 11:45:00,87.91,87.91,87.85,87.85,2800.0,62.6287,62.6287,62.586,62.586,2800.0
2014-06-11 11:50:00,87.86,87.94,87.86,87.92,5000.0,62.5931,62.6501,62.5931,62.6359,5000.0
2014-06-11 11:55:00,87.93,87.99,87.93,87.99,3200.0,62.643,62.6857,62.643,62.6857,3200.0
2014-06-11 12:00:00,87.99,88.06,87.98,88.04,5800.0,62.6857,62.7356,62.6786,62.7214,5800.0
2014-06-11 12:05:00,88.01,88.07,88.01,88.06,3600.0,62.7,62.7427,62.7,62.7356,3600.0
2014-06-11 12:10:00,88.07,88.1,88.06,88.06,6300.0,62.7427,62.7641,62.7356,62.7356,6300.0
2014-06-11 12:15:00,88.05,88.06,87.97,88.0,14000.0,62.7285,62.7356,62.6715,62.6929,14000.0
2014-06-11 12:20:00,87.98,88.0,87.94,87.97,2300.0,62.6786,62.6929,62.6501,62.6715,2300.0
2014-06-11 12:25:00,87.96,87.97,87.93,87.95,5800.0,62.6644,62.6715,62.643,62.6572,5800.0
2014-06-11 12:30:00,87.96,87.97,87.93,87.93,5100.0,62.6644,62.6715,62.643,62.643,5100.0
2014-06-11 12:35:00,87.96,88.02,87.96,87.99,9000.0,62.6644,62.7071,62.6644,62.6857,9000.0
2014-06-11 12:40:00,88.01,88.02,87.97,88.0,2100.0,62.7,62.7071,62.6715,62.6929,2100.0
2014-06-11 12:45:00,88.0,88.02,88.0,88.01,2400.0,62.6929,62.7071,62.6929,62.7,2400.0
2014-06-11 12:50:00,88.01,88.01,87.96,87.97,5100.0,62.7,62.7,62.6644,62.6715,5100.0
2014-06-11 12:55:00,87.98,88.04,87.97,88.0,9500.0,62.6786,62.7214,62.6715,62.6929,9500.0
2014-06-11 13:00:00,88.0,88.02,87.93,87.93,4800.0,62.6929,62.7071,62.643,62.643,4800.0
2014-06-11 13:05:00,87.95,87.98,87.93,87.97,7700.0,62.6572,62.6786,62.643,62.6715,7700.0
2014-06-11 13:10:00,87.95,88.0,87.94,87.94,4700.0,62.6572,62.6929,62.6501,62.6501,4700.0
2014-06-11 13:15:00,87.95,87.96,87.94,87.96,9600.0,62.6572,62.6644,62.6501,62.6644,9600.0
2014-06-11 13:20:00,87.97,88.02,87.95,88.02,6100.0,62.6715,62.7071,62.6572,62.7071,6100.0
2014-06-11 13:25:00,88.02,88.11,88.01,88.1,6800.0,62.7071,62.7712,62.7,62.7641,6800.0
2014-06-11 13:30:00,88.11,88.11,88.07,88.11,5900.0,62.7712,62.7712,62.7427,62.7712,5900.0
2014-06-11 13:35:00,88.12,88.12,88.05,88.07,7400.0,62.7784,62.7784,62.7285,62.7427,7400.0
2014-06-11 13:40:00,88.07,88.08,88.03,88.08,4500.0,62.7427,62.7499,62.7142,62.7499,4500.0
2014-06-11 13:45:00,88.08,88.09,87.97,87.97,8100.0,62.7499,62.757,62.6715,62.6715,8100.0
2014-06-11 13:50:00,87.97,88.0,87.93,88.0,5200.0,62.6715,62.6929,62.643,62.6929,5200.0
2014-06-11 13:55:00,88.0,88.0,87.94,87.94,60700.0,62.6929,62.6929,62.6501,62.6501,60700.0
2014-06-11 14:00:00,87.93,87.95,87.88,87.89,5000.0,62.643,62.6572,62.6074,62.6145,5000.0
2014-06-11 14:05:00,87.91,87.91,87.86,87.87,4200.0,62.6287,62.6287,62.5931,62.6003,4200.0
2014-06-11 14:10:00,87.86,87.89,87.82,87.82,8800.0,62.5931,62.6145,62.5646,62.5646,8800.0
2014-06-11 14:15:00,87.83,87.89,87.83,87.87,11600.0,62.5718,62.6145,62.5718,62.6003,11600.0
2014-06-11 14:20:00,87.87,87.87,87.8,87.81,9400.0,62.6003,62.6003,62.5504,62.5575,9400.0
2014-06-11 14:25:00,87.83,87.94,87.83,87.92,7400.0,62.5718,62.6501,62.5718,62.6359,7400.0
2014-06-11 14:30:00,87.9,87.94,87.86,87.89,13000.0,62.6216,62.6501,62.5931,62.6145,13000.0
2014-06-11 14:35:00,87.89,87.91,87.85,87.89,6300.0,62.6145,62.6287,62.586,62.6145,6300.0
2014-06-11 14:40:00,87.89,87.91,87.84,87.9,5000.0,62.6145,62.6287,62.5789,62.6216,5000.0
2014-06-11 14:45:00,87.89,87.98,87.89,87.94,7300.0,62.6145,62.6786,62.6145,62.6501,7300.0
2014-06-11 14:50:00,87.92,87.93,87.88,87.93,6200.0,62.6359,62.643,62.6074,62.643,6200.0
2014-06-11 14:55:00,87.93,87.95,87.85,87.89,9000.0,62.643,62.6572,62.586,62.6145,9000.0
2014-06-11 15:00:00,87.89,87.93,87.87,87.87,8500.0,62.6145,62.643,62.6003,62.6003,8500.0
2014-06-11 15:05:00,87.88,87.92,87.86,87.9,8400.0,62.6074,62.6359,62.5931,62.6216,8400.0
2014-06-11 15:10:00,87.9,87.96,87.89,87.89,11000.0,62.6216,62.6644,62.6145,62.6145,11000.0
2014-06-11 15:15:00,87.89,87.94,87.88,87.92,40400.0,62.6145,62.6501,62.6074,62.6359,40400.0
2014-06-11 15:20:00,87.91,87.94,87.89,87.93,12300.0,62.6287,62.6501,62.6145,62.643,12300.0
2014-06-11 15:25:00,87.93,88.04,87.93,88.04,17800.0,62.643,62.7214,62.643,62.7214,17800.0
2014-06-11 15:30:00,88.04,88.14,88.02,88.12,17800.0,62.7214,62.7926,62.7071,62.7784,17800.0
2014-06-11 15:35:00,88.13,88.14,88.07,88.13,16300.0,62.7855,62.7926,62.7427,62.7855,16300.0
2014-06-11 15:40:00,88.12,88.13,88.05,88.1,17200.0,62.7784,62.7855,62.7285,62.7641,17200.0
2014-06-11 15:45:00,88.1,88.11,88.04,88.1,29700.0,62.7641,62.7712,62.7214,62.7641,29700.0
2014-06-11 15:50:00,88.1,88.11,88.07,88.08,42900.0,62.7641,62.7712,62.7427,62.7499,42900.0
2014-06-11 15:55:00,88.07,88.07,88.0,88.04,66700.0,62.7427,62.7427,62.6929,62.7214,66700.0
2014-06-12 09:30:00,87.27,87.36,86.86,86.89,154900.0,62.1728,62.2369,61.8807,61.9021,154900.0
2014-06-12 09:35:00,86.89,87.03,86.84,86.95,98500.0,61.9021,62.0018,61.8665,61.9448,98500.0
2014-06-12 09:40:00,86.9,87.25,86.87,87.23,46700.0,61.9092,62.1586,61.8878,62.1443,46700.0
2014-06-12 09:45:00,87.24,87.42,87.17,87.41,57700.0,62.1514,62.2797,62.1016,62.2725,57700.0
2014-06-12 09:50:00,87.4,87.55,87.36,87.54,42600.0,62.2654,62.3723,62.2369,62.3652,42600.0
2014-06-12 09:55:00,87.54,87.7,87.39,87.64,38400.0,62.3652,62.4791,62.2583,62.4364,38400.0
2014-06-12 10:00:00,87.62,87.8,87.56,87.76,35600.0,62.4221,62.5504,62.3794,62.5219,35600.0
2014-06-12 10:05:00,87.79,87.86,87.64,87.8,43100.0,62.5433,62.5931,62.4364,62.5504,43100.0
2014-06-12 10:10:00,87.78,87.79,87.64,87.69,33900.0,62.5361,62.5433,62.4364,62.472,33900.0
2014-06-12 10:15:00,87.69,87.69,87.56,87.67,51300.0,62.472,62.472,62.3794,62.4578,51300.0
2014-06-12 10:20:00,87.66,87.75,87.66,87.75,27900.0,62.4506,62.5148,62.4506,62.5148,27900.0
2014-06-12 10:25:00,87.74,87.74,87.5,87.5,23500.0,62.5076,62.5076,62.3367,62.3367,23500.0
2014-06-12 10:30:00,87.51,87.6,87.48,87.49,22800.0,62.3438,62.4079,62.3224,62.3295,22800.0
2014-06-12 10:35:00,87.48,87.53,87.4,87.42,25100.0,62.3224,62.358,62.2654,62.2797,25100.0
2014-06-12 10:40:00,87.41,87.42,87.3,87.37,26400.0,62.2725,62.2797,62.1942,62.244,26400.0
2014-06-12 10:45:00,87.36,87.43,87.28,87.39,30000.0,62.2369,62.2868,62.1799,62.2583,30000.0
2014-06-12 10:50:00,87.38,87.46,87.36,87.44,13300.0,62.2512,62.3082,62.2369,62.2939,13300.0
2014-06-12 10:55:00,87.44,87.52,87.4,87.5,15100.0,62.2939,62.3509,62.2654,62.3367,15100.0
2014-06-12 11:00:00,87.51,87.55,87.47,87.52,26600.0,62.3438,62.3723,62.3153,62.3509,26600.0
2014-06-12 11:05:00,87.51,87.53,87.47,87.52,12000.0,62.3438,62.358,62.3153,62.3509,12000.0
2014-06-12 11:10:00,87.52,87.59,87.52,87.55,12900.0,62.3509,62.4008,62.3509,62.3723,12900.0
2014-06-12 11:15:00,87.57,87.58,87.54,87.54,11600.0,62.3865,62.3937,62.3652,62.3652,11600.0
2014-06-12 11:20:00,87.54,87.55,87.4,87.5,53800.0,62.3652,62.3723,62.2654,62.3367,53800.0
2014-06-12 11:25:00,87.51,87.6,87.51,87.56,35900.0,62.3438,62.4079,62.3438,62.3794,35900.0
2014-06-12 11:30:00,87.55,87.55,87.39,87.45,21900.0,62.3723,62.3723,62.2583,62.301,21900.0
2014-06-12 11:35:00,87.44,87.45,87.4,87.45,8800.0,62.2939,62.301,62.2654,62.301,8800.0
2014-06-12 11:40:00,87.46,87.48,87.39,87.39,24500.0,62.3082,62.3224,62.2583,62.2583,24500.0
2014-06-12 11:45:00,87.39,87.48,87.39,87.48,15400.0,62.2583,62.3224,62.2583,62.3224,15400.0
2014-06-12 11:50:00,87.49,87.51,87.42,87.49,14600.0,62.3295,62.3438,62.2797,62.3295,14600.0
2014-06-12 11:55:00,87.47,87.47,87.42,87.43,10900.0,62.3153,62.3153,62.2797,62.2868,10900.0
2014-06-12 12:00:00,87.43,87.47,87.38,87.47,22500.0,62.2868,62.3153,62.2512,62.3153,22500.0
2014-06-12 12:05:00,87.46,87.55,87.41,87.55,10000.0,62.3082,62.3723,62.2725,62.3723,10000.0
2014-06-12 12:10:00,87.55,87.59,87.55,87.59,6000.0,62.3723,62.4008,62.3723,62.4008,6000.0
2014-06-12 12:15:00,87.59,87.59,87.51,87.54,8800.0,62.4008,62.4008,62.3438,62.3652,8800.0
2014-06-12 12:20:00,87.54,87.56,87.47,87.56,6100.0,62.3652,62.3794,62.3153,62.3794,6100.0
2014-06-12 12:25:00,87.56,87.59,87.54,87.57,18100.0,62.3794,62.4008,62.3652,62.3865,18100.0
2014-06-12 12:30:00,87.56,87.59,87.54,87.58,7300.0,62.3794,62.4008,62.3652,62.3937,7300.0
2014-06-12 12:35:00,87.57,87.58,87.56,87.56,9200.0,62.3865,62.3937,62.3794,62.3794,9200.0
2014-06-12 12:40:00,87.54,87.54,87.45,87.49,7000.0,62.3652,62.3652,62.301,62.3295,7000.0
2014-06-12 12:45:00,87.48,87.48,87.45,87.45,12100.0,62.3224,62.3224,62.301,62.301,12100.0
2014-06-12 12:50:00,87.45,87.46,87.36,87.38,11200.0,62.301,62.3082,62.2369,62.2512,11200.0
2014-06-12 12:55:00,87.38,87.44,87.35,87.41,11800.0,62.2512,62.2939,62.2298,62.2725,11800.0
2014-06-12 13:00:00,87.42,87.43,87.32,87.38,14900.0,62.2797,62.2868,62.2084,62.2512,14900.0
2014-06-12 13:05:00,87.37,87.39,87.31,87.34,31000.0,62.244,62.2583,62.2013,62.2227,31000.0
2014-06-12 13:10:00,87.34,87.39,87.28,87.33,12700.0,62.2227,62.2583,62.1799,62.2155,12700.0
2014-06-12 13:15:00,87.34,87.38,87.3,87.31,10300.0,62.2227,62.2512,62.1942,62.2013,10300.0
2014-06-12 13:20:00,87.31,87.34,87.27,87.3,11600.0,62.2013,62.2227,62.1728,62.1942,11600.0
2014-06-12 13:25:00,87.31,87.32,87.24,87.29,14200.0,62.2013,62.2084,62.1514,62.187,14200.0
2014-06-12 13:30:00,87.3,87.3,87.19,87.21,16000.0,62.1942,62.1942,62.1158,62.1301,16000.0
2014-06-12 13:35:00,87.22,87.26,87.19,87.22,14300.0,62.1372,62.1657,62.1158,62.1372,14300.0
2014-06-12 13:40:00,87.23,87.29,87.19,87.22,16400.0,62.1443,62.187,62.1158,62.1372,16400.0
2014-06-12 13:45:00,87.2,87.21,87.07,87.07,19900.0,62.1229,62.1301,62.0303,62.0303,19900.0
2014-06-12 13:50:00,87.08,87.12,87.02,87.02,28000.0,62.0374,62.0659,61.9947,61.9947,28000.0
2014-06-12 13:55:00,87.02,87.09,87.0,87.06,23300.0,61.9947,62.0446,61.9804,62.0232,23300.0
2014-06-12 14:00:00,87.04,87.1,87.0,87.1,16500.0,62.0089,62.0517,61.9804,62.0517,16500.0
2014-06-12 14:05:00,87.09,87.1,87.05,87.06,23100.0,62.0446,62.0517,62.0161,62.0232,23100.0
2014-06-12 14:10:00,87.06,87.12,87.03,87.11,21400.0,62.0232,62.0659,62.0018,62.0588,21400.0
2014-06-12 14:15:00,87.11,87.16,87.02,87.02,28000.0,62.0588,62.0944,61.9947,61.9947,28000.0
2014-06-12 14:20:00,87.01,87.11,87.01,87.08,50000.0,61.9876,62.0588,61.9876,62.0374,50000.0
2014-06-12 14:25:00,87.08,87.15,87.08,87.15,33800.0,62.0374,62.0873,62.0374,62.0873,33800.0
2014-06-12 14:30:00,87.15,87.15,87.06,87.14,23900.0,62.0873,62.0873,62.0232,62.0802,23900.0
2014-06-12 14:35:00,87.14,87.15,87.07,87.1,25900.0,62.0802,62.0873,62.0303,62.0517,25900.0
2014-06-12 14:40:00,87.11,87.26,87.11,87.24,32600.0,62.0588,62.1657,62.0588,62.1514,32600.0
2014-06-12 14:45:00,87.25,87.31,87.24,87.31,18300.0,62.1586,62.2013,62.1514,62.2013,18300.0
2014-06-12 14:50:00,87.31,87.31,87.24,87.25,18100.0,62.2013,62.2013,62.1514,62.1586,18100.0
2014-06-12 14:55:00,87.26,87.33,87.26,87.33,25800.0,62.1657,62.2155,62.1657,62.2155,25800.0
2014-06-12 15:00:00,87.32,87.34,87.26,87.28,41600.0,62.2084,62.2227,62.1657,62.1799,41600.0
2014-06-12 15:05:00,87.28,87.29,87.23,87.25,27900.0,62.1799,62.187,62.1443,62.1586,27900.0
2014-06-12 15:10:00,87.25,87.3,87.2,87.28,29900.0,62.1586,62.1942,62.1229,62.1799,29900.0
2014-06-12 15:15:00,87.29,87.34,87.28,87.31,14900.0,62.187,62.2227,62.1799,62.2013,14900.0
2014-06-12 15:20:00,87.31,87.37,87.29,87.3,22900.0,62.2013,62.244,62.187,62.1942,22900.0
2014-06-12 15:25:00,87.3,87.3,87.17,87.19,19900.0,62.1942,62.1942,62.1016,62.1158,19900.0
2014-06-12 15:30:00,87.19,87.25,87.18,87.21,24300.0,62.1158,62.1586,62.1087,62.1301,24300.0
2014-06-12 15:35:00,87.22,87.24,87.08,87.08,33900.0,62.1372,62.1514,62.0374,62.0374,33900.0
2014-06-12 15:40:00,87.08,87.18,87.02,87.17,118000.0,62.0374,62.1087,61.9947,62.1016,118000.0
2014-06-12 15:45:00,87.17,87.25,87.14,87.21,74300.0,62.1016,62.1586,62.0802,62.1301,74300.0
2014-06-12 15:50:00,87.21,87.26,87.19,87.24,46700.0,62.1301,62.1657,62.1158,62.1514,46700.0
2014-06-12 15:55:00,87.24,87.36,87.18,87.35,263100.0,62.1514,62.2369,62.1087,62.2298,263100.0
2014-06-13 09:30:00,87.38,87.65,87.19,87.65,30700.0,62.2512,62.4435,62.1158,62.4435,30700.0
2014-06-13 09:35:00,87.65,87.89,87.61,87.64,20900.0,62.4435,62.6145,62.415,62.4364,20900.0
2014-06-13 09:40:00,87.65,87.65,87.38,87.52,15300.0,62.4435,62.4435,62.2512,62.3509,15300.0
2014-06-13 09:45:00,87.46,87.84,87.46,87.76,11500.0,62.3082,62.5789,62.3082,62.5219,11500.0
2014-06-13 09:50:00,87.77,87.87,87.66,87.68,15000.0,62.529,62.6003,62.4506,62.4649,15000.0
2014-06-13 09:55:00,87.67,87.82,87.44,87.82,25400.0,62.4578,62.5646,62.2939,62.5646,25400.0
2014-06-13 10:00:00,87.83,87.85,87.6,87.66,16400.0,62.5718,62.586,62.4079,62.4506,16400.0
2014-06-13 10:05:00,87.68,87.68,87.58,87.67,26600.0,62.4649,62.4649,62.3937,62.4578,26600.0
2014-06-13 10:10:00,87.66,87.72,87.58,87.68,27900.0,62.4506,62.4934,62.3937,62.4649,27900.0
2014-06-13 10:15:00,87.69,87.93,87.66,87.87,14000.0,62.472,62.643,62.4506,62.6003,14000.0
2014-06-13 10:20:00,87.87,88.03,87.87,87.99,13200.0,62.6003,62.7142,62.6003,62.6857,13200.0
2014-06-13 10:25:00,88.01,88.14,88.0,88.04,11100.0,62.7,62.7926,62.6929,62.7214,11100.0
2014-06-13 10:30:00,88.02,88.26,88.02,88.23,11200.0,62.7071,62.8781,62.7071,62.8567,11200.0
2014-06-13 10:35:00,88.21,88.21,88.07,88.14,10100.0,62.8425,62.8425,62.7427,62.7926,10100.0
2014-06-13 10:40:00,88.14,88.15,88.04,88.06,10100.0,62.7926,62.7997,62.7214,62.7356,10100.0
2014-06-13 10:45:00,88.08,88.08,87.86,87.9,17500.0,62.7499,62.7499,62.5931,62.6216,17500.0
2014-06-13 10:50:00,87.91,88.03,87.9,87.97,14400.0,62.6287,62.7142,62.6216,62.6715,14400.0
2014-06-13 10:55:00,87.97,87.97,87.9,87.92,13100.0,62.6715,62.6715,62.6216,62.6359,13100.0
2014-06-13 11:00:00,87.9,87.97,87.84,87.95,23400.0,62.6216,62.6715,62.5789,62.6572,23400.0
2014-06-13 11:05:00,87.96,88.01,87.96,87.98,6900.0,62.6644,62.7,62.6644,62.6786,6900.0
2014-06-13 11:10:00,87.98,87.99,87.87,87.87,12700.0,62.6786,62.6857,62.6003,62.6003,12700.0
2014-06-13 11:15:00,87.88,87.91,87.84,87.87,10700.0,62.6074,62.6287,62.5789,62.6003,10700.0
2014-06-13 11:20:00,87.87,87.88,87.74,87.75,14700.0,62.6003,62.6074,62.5076,62.5148,14700.0
2014-06-13 11:25:00,87.75,87.75,87.58,87.69,23100.0,62.5148,62.5148,62.3937,62.472,23100.0
2014-06-13 11:30:00,87.7,87.72,87.65,87.65,6200.0,62.4791,62.4934,62.4435,62.4435,6200.0
2014-06-13 11:35:00,87.64,87.68,87.61,87.62,5900.0,62.4364,62.4649,62.415,62.4221,5900.0
2014-06-13 11:40:00,87.64,87.64,87.55,87.6,19100.0,62.4364,62.4364,62.3723,62.4079,19100.0
2014-06-13 11:45:00,87.61,87.64,87.55,87.64,14600.0,62.415,62.4364,62.3723,62.4364,14600.0
2014-06-13 11:50:00,87.63,87.7,87.61,87.7,6600.0,62.4293,62.4791,62.415,62.4791,6600.0
2014-06-13 11:55:00,87.7,87.77,87.69,87.72,14000.0,62.4791,62.529,62.472,62.4934,14000.0
2014-06-13 12:00:00,87.7,87.71,87.67,87.7,7600.0,62.4791,62.4863,62.4578,62.4791,7600.0
2014-06-13 12:05:00,87.71,87.75,87.66,87.66,8800.0,62.4863,62.5148,62.4506,62.4506,8800.0
2014-06-13 12:10:00,87.67,87.76,87.67,87.75,5900.0,62.4578,62.5219,62.4578,62.5148,5900.0
2014-06-13 12:15:00,87.75,87.85,87.73,87.85,7400.0,62.5148,62.586,62.5005,62.586,7400.0
2014-06-13 12:20:00,87.85,87.93,87.83,87.92,16200.0,62.586,62.643,62.5718,62.6359,16200.0
2014-06-13 12:25:00,87.92,87.95,87.9,87.9,8400.0,62.6359,62.6572,62.6216,62.6216,8400.0
2014-06-13 12:30:00,87.89,87.92,87.79,87.79,8500.0,62.6145,62.6359,62.5433,62.5433,8500.0
2014-06-13 12:35:00,87.78,87.79,87.7,87.72,7000.0,62.5361,62.5433,62.4791,62.4934,7000.0
2014-06-13 12:40:00,87.75,87.76,87.68,87.73,5100.0,62.5148,62.5219,62.4649,62.5005,5100.0
2014-06-13 12:45:00,87.72,87.8,87.72,87.77,6500.0,62.4934,62.5504,62.4934,62.529,6500.0
2014-06-13 12:50:00,87.77,87.84,87.77,87.81,15100.0,62.529,62.5789,62.529,62.5575,15100.0
2014-06-13 12:55:00,87.8,87.82,87.78,87.81,11600.0,62.5504,62.5646,62.5361,62.5575,11600.0
2014-06-13 13:00:00,87.81,87.86,87.81,87.81,18500.0,62.5575,62.5931,62.5575,62.5575,18500.0
2014-06-13 13:05:00,87.83,87.84,87.79,87.84,11700.0,62.5718,62.5789,62.5433,62.5789,11700.0
2014-06-13 13:10:00,87.83,87.84,87.77,87.77,11200.0,62.5718,62.5789,62.529,62.529,11200.0
2014-06-13 13:15:00,87.77,87.82,87.76,87.82,3200.0,62.529,62.5646,62.5219,62.5646,3200.0
2014-06-13 13:20:00,87.82,87.92,87.81,87.88,40600.0,62.5646,62.6359,62.5575,62.6074,40600.0
2014-06-13 13:25:00,87.86,87.91,87.84,87.89,14200.0,62.5931,62.6287,62.5789,62.6145,14200.0
2014-06-13 13:30:00,87.89,87.9,87.77,87.82,11000.0,62.6145,62.6216,62.529,62.5646,11000.0
2014-06-13 13:35:00,87.83,87.88,87.75,87.8,17400.0,62.5718,62.6074,62.5148,62.5504,17400.0
2014-06-13 13:40:00,87.8,87.81,87.74,87.75,8200.0,62.5504,62.5575,62.5076,62.5148,8200.0
2014-06-13 13:45:00,87.74,87.78,87.7,87.71,7500.0,62.5076,62.5361,62.4791,62.4863,7500.0
2014-06-13 13:50:00,87.72,87.8,87.72,87.79,6100.0,62.4934,62.5504,62.4934,62.5433,6100.0
2014-06-13 13:55:00,87.79,87.8,87.74,87.77,7000.0,62.5433,62.5504,62.5076,62.529,7000.0
2014-06-13 14:00:00,87.76,87.77,87.7,87.73,10900.0,62.5219,62.529,62.4791,62.5005,10900.0
2014-06-13 14:05:00,87.73,87.75,87.69,87.71,9500.0,62.5005,62.5148,62.472,62.4863,9500.0
2014-06-13 14:10:00,87.7,87.71,87.65,87.66,9200.0,62.4791,62.4863,62.4435,62.4506,9200.0
2014-06-13 14:15:00,87.64,87.79,87.64,87.78,15300.0,62.4364,62.5433,62.4364,62.5361,15300.0
2014-06-13 14:20:00,87.76,87.76,87.71,87.75,14300.0,62.5219,62.5219,62.4863,62.5148,14300.0
2014-06-13 14:25:00,87.75,87.79,87.73,87.76,18600.0,62.5148,62.5433,62.5005,62.5219,18600.0
2014-06-13 14:30:00,87.76,87.77,87.67,87.67,7700.0,62.5219,62.529,62.4578,62.4578,7700.0
2014-06-13 14:35:00,87.68,87.71,87.64,87.69,27200.0,62.4649,62.4863,62.4364,62.472,27200.0
2014-06-13 14:40:00,87.68,87.75,87.68,87.74,12200.0,62.4649,62.5148,62.4649,62.5076,12200.0
2014-06-13 14:45:00,87.74,87.78,87.74,87.75,13800.0,62.5076,62.5361,62.5076,62.5148,13800.0
2014-06-13 14:50:00,87.76,87.76,87.71,87.74,11300.0,62.5219,62.5219,62.4863,62.5076,11300.0
2014-06-13 14:55:00,87.73,87.75,87.68,87.7,14700.0,62.5005,62.5148,62.4649,62.4791,14700.0
2014-06-13 15:00:00,87.7,87.78,87.7,87.7,13900.0,62.4791,62.5361,62.4791,62.4791,13900.0
2014-06-13 15:05:00,87.7,87.89,87.69,87.88,163200.0,62.4791,62.6145,62.472,62.6074,163200.0
2014-06-13 15:10:00,87.88,87.88,87.75,87.75,15300.0,62.6074,62.6074,62.5148,62.5148,15300.0
2014-06-13 15:15:00,87.77,87.78,87.69,87.75,96300.0,62.529,62.5361,62.472,62.5148,96300.0
2014-06-13 15:20:00,87.74,87.75,87.62,87.63,27600.0,62.5076,62.5148,62.4221,62.4293,27600.0
2014-06-13 15:25:00,87.63,87.63,87.54,87.57,31400.0,62.4293,62.4293,62.3652,62.3865,31400.0
2014-06-13 15:30:00,87.54,87.56,87.49,87.54,28000.0,62.3652,62.3794,62.3295,62.3652,28000.0
2014-06-13 15:35:00,87.54,87.68,87.54,87.64,34200.0,62.3652,62.4649,62.3652,62.4364,34200.0
2014-06-13 15:40:00,87.65,87.68,87.58,87.6,42100.0,62.4435,62.4649,62.3937,62.4079,42100.0
2014-06-13 15:45:00,87.61,87.66,87.57,87.65,37100.0,62.415,62.4506,62.3865,62.4435,37100.0
2014-06-13 15:50:00,87.65,87.76,87.65,87.71,52600.0,62.4435,62.5219,62.4435,62.4863,52600.0
2014-06-13 15:55:00,87.71,87.82,87.7,87.81,109700.0,62.4863,62.5646,62.4791,62.5575,109700.0
2014-06-16 09:30:00,87.65,87.65,87.26,87.47,48600.0,62.4435,62.4435,62.1657,62.3153,48600.0
2014-06-16 09:35:00,87.45,87.73,87.43,87.62,30600.0,62.301,62.5005,62.2868,62.4221,30600.0
2014-06-16 09:40:00,87.64,87.74,87.57,87.62,33000.0,62.4364,62.5076,62.3865,62.4221,33000.0
2014-06-16 09:45:00,87.59,87.75,87.56,87.7,29900.0,62.4008,62.5148,62.3794,62.4791,29900.0
2014-06-16 09:50:00,87.7,87.77,87.6,87.61,22900.0,62.4791,62.529,62.4079,62.415,22900.0
2014-06-16 09:55:00,87.62,87.67,87.49,87.52,44700.0,62.4221,62.4578,62.3295,62.3509,44700.0
2014-06-16 10:00:00,87.53,87.71,87.48,87.69,29300.0,62.358,62.4863,62.3224,62.472,29300.0
2014-06-16 10:05:00,87.69,87.73,87.6,87.66,30000.0,62.472,62.5005,62.4079,62.4506,30000.0
2014-06-16 10:10:00,87.67,87.81,87.67,87.74,29200.0,62.4578,62.5575,62.4578,62.5076,29200.0
2014-06-16 10:15:00,87.75,87.79,87.7,87.77,18100.0,62.5148,62.5433,62.4791,62.529,18100.0
2014-06-16 10:20:00,87.78,87.8,87.7,87.76,23100.0,62.5361,62.5504,62.4791,62.5219,23100.0
2014-06-16 10:25:00,87.76,87.81,87.75,87.77,23100.0,62.5219,62.5575,62.5148,62.529,23100.0
2014-06-16 10:30:00,87.76,87.87,87.75,87.87,39300.0,62.5219,62.6003,62.5148,62.6003,39300.0
2014-06-16 10:35:00,87.88,87.89,87.8,87.8,24900.0,62.6074,62.6145,62.5504,62.5504,24900.0
2014-06-16 10:40:00,87.79,87.88,87.74,87.87,20800.0,62.5433,62.6074,62.5076,62.6003,20800.0
2014-06-16 10:45:00,87.86,87.89,87.83,87.85,26000.0,62.5931,62.6145,62.5718,62.586,26000.0
2014-06-16 10:50:00,87.85,87.88,87.82,87.82,19900.0,62.586,62.6074,62.5646,62.5646,19900.0
2014-06-16 10:55:00,87.83,87.84,87.72,87.8,27800.0,62.5718,62.5789,62.4934,62.5504,27800.0
2014-06-16 11:00:00,87.8,87.82,87.69,87.69,22200.0,62.5504,62.5646,62.472,62.472,22200.0
2014-06-16 11:05:00,87.68,87.72,87.56,87.62,27400.0,62.4649,62.4934,62.3794,62.4221,27400.0
2014-06-16 11:10:00,87.61,87.63,87.57,87.6,27900.0,62.415,62.4293,62.3865,62.4079,27900.0
2014-06-16 11:15:00,87.6,87.61,87.51,87.55,32600.0,62.4079,62.415,62.3438,62.3723,32600.0
2014-06-16 11:20:00,87.54,87.59,87.54,87.57,29600.0,62.3652,62.4008,62.3652,62.3865,29600.0
2014-06-16 11:25:00,87.56,87.56,87.45,87.51,33100.0,62.3794,62.3794,62.301,62.3438,33100.0
2014-06-16 11:30:00,87.49,87.5,87.4,87.43,34400.0,62.3295,62.3367,62.2654,62.2868,34400.0
2014-06-16 11:35:00,87.43,87.49,87.43,87.47,28100.0,62.2868,62.3295,62.2868,62.3153,28100.0
2014-06-16 11:40:00,87.46,87.52,87.43,87.5,27500.0,62.3082,62.3509,62.2868,62.3367,27500.0
2014-06-16 11:45:00,87.48,87.5,87.45,87.45,10800.0,62.3224,62.3367,62.301,62.301,10800.0
2014-06-16 11:50:00,87.46,87.48,87.43,87.47,13900.0,62.3082,62.3224,62.2868,62.3153,13900.0
2014-06-16 11:55:00,87.47,87.52,87.46,87.47,6700.0,62.3153,62.3509,62.3082,62.3153,6700.0
2014-06-16 12:00:00,87.46,87.48,87.43,87.45,13700.0,62.3082,62.3224,62.2868,62.301,13700.0
2014-06-16 12:05:00,87.45,87.55,87.45,87.53,11400.0,62.301,62.3723,62.301,62.358,11400.0
2014-06-16 12:10:00,87.54,87.67,87.54,87.67,7400.0,62.3652,62.4578,62.3652,62.4578,7400.0
2014-06-16 12:15:00,87.66,87.7,87.65,87.65,8000.0,62.4506,62.4791,62.4435,62.4435,8000.0
2014-06-16 12:20:00,87.64,87.68,87.64,87.67,10500.0,62.4364,62.4649,62.4364,62.4578,10500.0
2014-06-16 12:25:00,87.68,87.71,87.67,87.7,4500.0,62.4649,62.4863,62.4578,62.4791,4500.0
2014-06-16 12:30:00,87.7,87.7,87.62,87.65,6400.0,62.4791,62.4791,62.4221,62.4435,6400.0
2014-06-16 12:35:00,87.65,87.66,87.61,87.63,5300.0,62.4435,62.4506,62.415,62.4293,5300.0
2014-06-16 12:40:00,87.62,87.66,87.62,87.66,3800.0,62.4221,62.4506,62.4221,62.4506,3800.0
2014-06-16 12:45:00,87.65,87.66,87.56,87.58,5400.0,62.4435,62.4506,62.3794,62.3937,5400.0
2014-06-16 12:50:00,87.58,87.7,87.57,87.7,5400.0,62.3937,62.4791,62.3865,62.4791,5400.0
2014-06-16 12:55:00,87.68,87.72,87.65,87.71,8700.0,62.4649,62.4934,62.4435,62.4863,8700.0
2014-06-16 13:00:00,87.72,87.78,87.65,87.78,11000.0,62.4934,62.5361,62.4435,62.5361,11000.0
2014-06-16 13:05:00,87.76,87.82,87.75,87.8,13100.0,62.5219,62.5646,62.5148,62.5504,13100.0
2014-06-16 13:10:00,87.8,87.81,87.78,87.79,6200.0,62.5504,62.5575,62.5361,62.5433,6200.0
2014-06-16 13:15:00,87.79,87.83,87.77,87.77,10500.0,62.5433,62.5718,62.529,62.529,10500.0
2014-06-16 13:20:00,87.78,87.78,87.74,87.74,7600.0,62.5361,62.5361,62.5076,62.5076,7600.0
2014-06-16 13:25:00,87.74,87.77,87.69,87.75,13100.0,62.5076,62.529,62.472,62.5148,13100.0
2014-06-16 13:30:00,87.75,87.8,87.75,87.77,4400.0,62.5148,62.5504,62.5148,62.529,4400.0
2014-06-16 13:35:00,87.79,87.84,87.78,87.8,17700.0,62.5433,62.5789,62.5361,62.5504,17700.0
2014-06-16 13:40:00,87.8,87.81,87.8,87.8,17700.0,62.5504,62.5575,62.5504,62.5504,17700.0
2014-06-16 13:45:00,87.8,87.82,87.75,87.75,11300.0,62.5504,62.5646,62.5148,62.5148,11300.0
2014-06-16 13:50:00,87.73,87.75,87.68,87.69,10300.0,62.5005,62.5148,62.4649,62.472,10300.0
2014-06-16 13:55:00,87.67,87.67,87.6,87.6,18500.0,62.4578,62.4578,62.4079,62.4079,18500.0
2014-06-16 14:00:00,87.61,87.66,87.58,87.66,20000.0,62.415,62.4506,62.3937,62.4506,20000.0
2014-06-16 14:05:00,87.66,87.67,87.59,87.59,10900.0,62.4506,62.4578,62.4008,62.4008,10900.0
2014-06-16 14:10:00,87.59,87.63,87.59,87.62,13600.0,62.4008,62.4293,62.4008,62.4221,13600.0
2014-06-16 14:15:00,87.61,87.62,87.59,87.6,17300.0,62.415,62.4221,62.4008,62.4079,17300.0
2014-06-16 14:20:00,87.61,87.65,87.6,87.61,21300.0,62.415,62.4435,62.4079,62.415,21300.0
2014-06-16 14:25:00,87.61,87.62,87.6,87.61,16700.0,62.415,62.4221,62.4079,62.415,16700.0
2014-06-16 14:30:00,87.61,87.65,87.6,87.63,46200.0,62.415,62.4435,62.4079,62.4293,46200.0
2014-06-16 14:35:00,87.64,87.67,87.62,87.62,12700.0,62.4364,62.4578,62.4221,62.4221,12700.0
2014-06-16 14:40:00,87.62,87.65,87.61,87.64,15400.0,62.4221,62.4435,62.415,62.4364,15400.0
2014-06-16 14:45:00,87.64,87.64,87.61,87.62,21300.0,62.4364,62.4364,62.415,62.4221,21300.0
2014-06-16 14:50:00,87.62,87.64,87.61,87.62,15200.0,62.4221,62.4364,62.415,62.4221,15200.0
2014-06-16 14:55:00,87.62,87.64,87.61,87.62,43400.0,62.4221,62.4364,62.415,62.4221,43400.0
2014-06-16 15:00:00,87.62,87.62,87.57,87.59,36500.0,62.4221,62.4221,62.3865,62.4008,36500.0
2014-06-16 15:05:00,87.59,87.62,87.58,87.61,22300.0,62.4008,62.4221,62.3937,62.415,22300.0
2014-06-16 15:10:00,87.61,87.61,87.57,87.58,25100.0,62.415,62.415,62.3865,62.3937,25100.0
2014-06-16 15:15:00,87.58,87.58,87.5,87.52,58100.0,62.3937,62.3937,62.3367,62.3509,58100.0
2014-06-16 15:20:00,87.52,87.55,87.52,87.52,34100.0,62.3509,62.3723,62.3509,62.3509,34100.0
2014-06-16 15:25:00,87.52,87.56,87.52,87.56,25800.0,62.3509,62.3794,62.3509,62.3794,25800.0
2014-06-16 15:30:00,87.56,87.57,87.52,87.55,39500.0,62.3794,62.3865,62.3509,62.3723,39500.0
2014-06-16 15:35:00,87.55,87.61,87.55,87.61,25100.0,62.3723,62.415,62.3723,62.415,25100.0
2014-06-16 15:40:00,87.62,87.62,87.59,87.62,22200.0,62.4221,62.4221,62.4008,62.4221,22200.0
2014-06-16 15:45:00,87.61,87.68,87.61,87.66,48000.0,62.415,62.4649,62.415,62.4506,48000.0
2014-06-16 15:50:00,87.66,87.69,87.65,87.68,57200.0,62.4506,62.472,62.4435,62.4649,57200.0
2014-06-16 15:55:00,87.68,87.72,87.65,87.67,99100.0,62.4649,62.4934,62.4435,62.4578,99100.0
2014-06-17 09:30:00,87.67,87.76,85.88,87.73,36500.0,62.4578,62.5219,61.1825,62.5005,36500.0
2014-06-17 09:35:00,87.72,87.8,87.51,87.56,21600.0,62.4934,62.5504,62.3438,62.3794,21600.0
2014-06-17 09:40:00,87.52,87.91,87.52,87.86,21000.0,62.3509,62.6287,62.3509,62.5931,21000.0
2014-06-17 09:45:00,87.87,88.02,87.72,87.83,28200.0,62.6003,62.7071,62.4934,62.5718,28200.0
2014-06-17 09:50:00,87.81,87.98,87.76,87.98,17100.0,62.5575,62.6786,62.5219,62.6786,17100.0
2014-06-17 09:55:00,88.03,88.22,87.97,88.05,18000.0,62.7142,62.8496,62.6715,62.7285,18000.0
2014-06-17 10:00:00,88.05,88.12,87.98,88.02,21400.0,62.7285,62.7784,62.6786,62.7071,21400.0
2014-06-17 10:05:00,88.03,88.41,88.01,88.36,20400.0,62.7142,62.985,62.7,62.9493,20400.0
2014-06-17 10:10:00,88.39,88.4,88.28,88.3,13400.0,62.9707,62.9778,62.8923,62.9066,13400.0
2014-06-17 10:15:00,88.3,88.35,88.22,88.26,51700.0,62.9066,62.9422,62.8496,62.8781,51700.0
2014-06-17 10:20:00,88.28,88.44,88.27,88.43,15500.0,62.8923,63.0063,62.8852,62.9992,15500.0
2014-06-17 10:25:00,88.43,88.45,88.39,88.45,17800.0,62.9992,63.0135,62.9707,63.0135,17800.0
2014-06-17 10:30:00,88.43,88.43,88.22,88.29,22900.0,62.9992,62.9992,62.8496,62.8995,22900.0
2014-06-17 10:35:00,88.31,88.33,88.27,88.31,14800.0,62.9137,62.928,62.8852,62.9137,14800.0
2014-06-17 10:40:00,88.33,88.34,88.27,88.31,15600.0,62.928,62.9351,62.8852,62.9137,15600.0
2014-06-17 10:45:00,88.3,88.33,88.22,88.29,35600.0,62.9066,62.928,62.8496,62.8995,35600.0
2014-06-17 10:50:00,88.27,88.36,88.2,88.36,22600.0,62.8852,62.9493,62.8353,62.9493,22600.0
2014-06-17 10:55:00,88.35,88.44,88.33,88.41,13600.0,62.9422,63.0063,62.928,62.985,13600.0
2014-06-17 11:00:00,88.42,88.47,88.36,88.37,12600.0,62.9921,63.0277,62.9493,62.9565,12600.0
2014-06-17 11:05:00,88.37,88.39,88.22,88.26,22300.0,62.9565,62.9707,62.8496,62.8781,22300.0
2014-06-17 11:10:00,88.24,88.4,88.24,88.35,13800.0,62.8638,62.9778,62.8638,62.9422,13800.0
2014-06-17 11:15:00,88.34,88.41,88.3,88.41,12400.0,62.9351,62.985,62.9066,62.985,12400.0
2014-06-17 11:20:00,88.42,88.48,88.42,88.45,15100.0,62.9921,63.0348,62.9921,63.0135,15100.0
2014-06-17 11:25:00,88.45,88.52,88.44,88.51,10300.0,63.0135,63.0633,63.0063,63.0562,10300.0
2014-06-17 11:30:00,88.52,88.56,88.49,88.56,8000.0,63.0633,63.0918,63.042,63.0918,8000.0
2014-06-17 11:35:00,88.56,88.6,88.51,88.51,21800.0,63.0918,63.1203,63.0562,63.0562,21800.0
2014-06-17 11:40:00,88.49,88.51,88.29,88.29,20800.0,63.042,63.0562,62.8995,62.8995,20800.0
2014-06-17 11:45:00,88.29,88.34,88.28,88.28,15100.0,62.8995,62.9351,62.8923,62.8923,15100.0
2014-06-17 11:50:00,88.28,88.31,88.28,88.3,17200.0,62.8923,62.9137,62.8923,62.9066,17200.0
2014-06-17 11:55:00,88.3,88.41,88.3,88.36,16100.0,62.9066,62.985,62.9066,62.9493,16100.0
2014-06-17 12:00:00,88.37,88.38,88.31,88.33,6800.0,62.9565,62.9636,62.9137,62.928,6800.0
2014-06-17 12:05:00,88.33,88.41,88.32,88.41,7900.0,62.928,62.985,62.9208,62.985,7900.0
2014-06-17 12:10:00,88.38,88.42,88.38,88.42,14700.0,62.9636,62.9921,62.9636,62.9921,14700.0
2014-06-17 12:15:00,88.42,88.45,88.4,88.42,6500.0,62.9921,63.0135,62.9778,62.9921,6500.0
2014-06-17 12:20:00,88.43,88.56,88.43,88.53,6600.0,62.9992,63.0918,62.9992,63.0704,6600.0
2014-06-17 12:25:00,88.55,88.59,88.53,88.53,5100.0,63.0847,63.1132,63.0704,63.0704,5100.0
2014-06-17 12:30:00,88.53,88.58,88.53,88.56,8800.0,63.0704,63.1061,63.0704,63.0918,8800.0
2014-06-17 12:35:00,88.58,88.59,88.54,88.59,8500.0,63.1061,63.1132,63.0776,63.1132,8500.0
2014-06-17 12:40:00,88.58,88.64,88.58,88.62,7400.0,63.1061,63.1488,63.1061,63.1346,7400.0
2014-06-17 12:45:00,88.61,88.69,88.58,88.67,8800.0,63.1274,63.1844,63.1061,63.1702,8800.0
2014-06-17 12:50:00,88.69,88.71,88.66,88.71,11200.0,63.1844,63.1987,63.1631,63.1987,11200.0
2014-06-17 12:55:00,88.71,88.72,88.63,88.65,7700.0,63.1987,63.2058,63.1417,63.1559,7700.0
2014-06-17 13:00:00,88.67,88.67,88.52,88.52,12100.0,63.1702,63.1702,63.0633,63.0633,12100.0
2014-06-17 13:05:00,88.52,88.57,88.5,88.57,3500.0,63.0633,63.0989,63.0491,63.0989,3500.0
2014-06-17 13:10:00,88.56,88.56,88.53,88.55,5500.0,63.0918,63.0918,63.0704,63.0847,5500.0
2014-06-17 13:15:00,88.53,88.58,88.51,88.52,9600.0,63.0704,63.1061,63.0562,63.0633,9600.0
2014-06-17 13:20:00,88.52,88.55,88.48,88.48,11000.0,63.0633,63.0847,63.0348,63.0348,11000.0
2014-06-17 13:25:00,88.47,88.5,88.44,88.44,7100.0,63.0277,63.0491,63.0063,63.0063,7100.0
2014-06-17 13:30:00,88.44,88.52,88.43,88.48,11000.0,63.0063,63.0633,62.9992,63.0348,11000.0
2014-06-17 13:35:00,88.47,88.47,88.34,88.44,14100.0,63.0277,63.0277,62.9351,63.0063,14100.0
2014-06-17 13:40:00,88.45,88.48,88.42,88.45,6500.0,63.0135,63.0348,62.9921,63.0135,6500.0
2014-06-17 13:45:00,88.46,88.52,88.46,88.49,12900.0,63.0206,63.0633,63.0206,63.042,12900.0
2014-06-17 13:50:00,88.49,88.55,88.48,88.53,8600.0,63.042,63.0847,63.0348,63.0704,8600.0
2014-06-17 13:55:00,88.5,88.57,88.5,88.55,7500.0,63.0491,63.0989,63.0491,63.0847,7500.0
2014-06-17 14:00:00,88.55,88.55,88.38,88.4,11500.0,63.0847,63.0847,62.9636,62.9778,11500.0
2014-06-17 14:05:00,88.39,88.44,88.38,88.44,6700.0,62.9707,63.0063,62.9636,63.0063,6700.0
2014-06-17 14:10:00,88.44,88.48,88.4,88.46,10600.0,63.0063,63.0348,62.9778,63.0206,10600.0
2014-06-17 14:15:00,88.47,88.48,88.4,88.45,13600.0,63.0277,63.0348,62.9778,63.0135,13600.0
2014-06-17 14:20:00,88.46,88.54,88.44,88.48,13200.0,63.0206,63.0776,63.0063,63.0348,13200.0
2014-06-17 14:25:00,88.48,88.53,88.48,88.51,9900.0,63.0348,63.0704,63.0348,63.0562,9900.0
2014-06-17 14:30:00,88.52,88.52,88.45,88.45,14500.0,63.0633,63.0633,63.0135,63.0135,14500.0
2014-06-17 14:35:00,88.44,88.46,88.44,88.45,7600.0,63.0063,63.0206,63.0063,63.0135,7600.0
2014-06-17 14:40:00,88.46,88.47,88.44,88.47,19400.0,63.0206,63.0277,63.0063,63.0277,19400.0
2014-06-17 14:45:00,88.48,88.51,88.48,88.5,13000.0,63.0348,63.0562,63.0348,63.0491,13000.0
2014-06-17 14:50:00,88.5,88.51,88.49,88.49,25900.0,63.0491,63.0562,63.042,63.042,25900.0
2014-06-17 14:55:00,88.5,88.52,88.49,88.49,19900.0,63.0491,63.0633,63.042,63.042,19900.0
2014-06-17 15:00:00,88.5,88.51,88.48,88.5,9700.0,63.0491,63.0562,63.0348,63.0491,9700.0
2014-06-17 15:05:00,88.49,88.51,88.46,88.49,54700.0,63.042,63.0562,63.0206,63.042,54700.0
2014-06-17 15:10:00,88.49,88.5,88.45,88.48,27500.0,63.042,63.0491,63.0135,63.0348,27500.0
2014-06-17 15:15:00,88.48,88.49,88.46,88.47,10100.0,63.0348,63.042,63.0206,63.0277,10100.0
2014-06-17 15:20:00,88.47,88.48,88.45,88.47,36700.0,63.0277,63.0348,63.0135,63.0277,36700.0
2014-06-17 15:25:00,88.47,88.48,88.46,88.46,34200.0,63.0277,63.0348,63.0206,63.0206,34200.0
2014-06-17 15:30:00,88.46,88.55,88.46,88.53,28300.0,63.0206,63.0847,63.0206,63.0704,28300.0
2014-06-17 15:35:00,88.52,88.52,88.46,88.46,26400.0,63.0633,63.0633,63.0206,63.0206,26400.0
2014-06-17 15:40:00,88.47,88.55,88.46,88.55,25100.0,63.0277,63.0847,63.0206,63.0847,25100.0
2014-06-17 15:45:00,88.55,88.58,88.45,88.47,52700.0,63.0847,63.1061,63.0135,63.0277,52700.0
2014-06-17 15:50:00,88.46,88.46,88.32,88.35,71800.0,63.0206,63.0206,62.9208,62.9422,71800.0
2014-06-17 15:55:00,88.35,88.38,88.3,88.37,89000.0,62.9422,62.9636,62.9066,62.9565,89000.0
2014-06-18 09:30:00,88.32,88.48,88.09,88.17,39300.0,62.9208,63.0348,62.757,62.814,39300.0
2014-06-18 09:35:00,88.19,88.61,88.11,88.56,22000.0,62.8282,63.1274,62.7712,63.0918,22000.0
2014-06-18 09:40:00,88.63,88.63,88.38,88.47,25100.0,63.1417,63.1417,62.9636,63.0277,25100.0
2014-06-18 09:45:00,88.5,88.63,88.44,88.51,18200.0,63.0491,63.1417,63.0063,63.0562,18200.0
2014-06-18 09:50:00,88.51,88.55,88.34,88.35,12900.0,63.0562,63.0847,62.9351,62.9422,12900.0
2014-06-18 09:55:00,88.39,88.47,88.29,88.47,18000.0,62.9707,63.0277,62.8995,63.0277,18000.0
2014-06-18 10:00:00,88.47,88.52,88.41,88.42,13500.0,63.0277,63.0633,62.985,62.9921,13500.0
2014-06-18 10:05:00,88.4,88.48,88.3,88.36,17000.0,62.9778,63.0348,62.9066,62.9493,17000.0
2014-06-18 10:10:00,88.35,88.43,88.32,88.42,17400.0,62.9422,62.9992,62.9208,62.9921,17400.0
2014-06-18 10:15:00,88.42,88.52,88.41,88.49,15300.0,62.9921,63.0633,62.985,63.042,15300.0
2014-06-18 10:20:00,88.45,88.49,88.32,88.32,11500.0,63.0135,63.042,62.9208,62.9208,11500.0
2014-06-18 10:25:00,88.35,88.42,88.35,88.39,11900.0,62.9422,62.9921,62.9422,62.9707,11900.0
2014-06-18 10:30:00,88.4,88.45,88.4,88.43,8800.0,62.9778,63.0135,62.9778,62.9992,8800.0
2014-06-18 10:35:00,88.43,88.44,88.36,88.38,16000.0,62.9992,63.0063,62.9493,62.9636,16000.0
2014-06-18 10:40:00,88.37,88.37,88.21,88.23,19800.0,62.9565,62.9565,62.8425,62.8567,19800.0
2014-06-18 10:45:00,88.21,88.3,88.17,88.29,114900.0,62.8425,62.9066,62.814,62.8995,114900.0
2014-06-18 10:50:00,88.27,88.27,88.14,88.18,39600.0,62.8852,62.8852,62.7926,62.8211,39600.0
2014-06-18 10:55:00,88.18,88.21,88.12,88.17,32300.0,62.8211,62.8425,62.7784,62.814,32300.0
2014-06-18 11:00:00,88.15,88.19,88.14,88.14,8500.0,62.7997,62.8282,62.7926,62.7926,8500.0
2014-06-18 11:05:00,88.15,88.16,88.12,88.12,9700.0,62.7997,62.8069,62.7784,62.7784,9700.0
2014-06-18 11:10:00,88.11,88.17,88.1,88.16,8200.0,62.7712,62.814,62.7641,62.8069,8200.0
2014-06-18 11:15:00,88.17,88.19,88.13,88.15,8700.0,62.814,62.8282,62.7855,62.7997,8700.0
2014-06-18 11:20:00,88.15,88.16,88.08,88.08,10400.0,62.7997,62.8069,62.7499,62.7499,10400.0
2014-06-18 11:25:00,88.09,88.12,88.08,88.11,16000.0,62.757,62.7784,62.7499,62.7712,16000.0
2014-06-18 11:30:00,88.11,88.2,88.11,88.17,17000.0,62.7712,62.8353,62.7712,62.814,17000.0
2014-06-18 11:35:00,88.16,88.16,88.09,88.16,165900.0,62.8069,62.8069,62.757,62.8069,165900.0
2014-06-18 11:40:00,88.15,88.18,88.14,88.17,27800.0,62.7997,62.8211,62.7926,62.814,27800.0
2014-06-18 11:45:00,88.19,88.19,88.09,88.09,9800.0,62.8282,62.8282,62.757,62.757,9800.0
2014-06-18 11:50:00,88.09,88.1,88.08,88.09,11900.0,62.757,62.7641,62.7499,62.757,11900.0
2014-06-18 11:55:00,88.09,88.09,88.02,88.03,8700.0,62.757,62.757,62.7071,62.7142,8700.0
2014-06-18 12:00:00,88.02,88.05,87.92,87.92,25700.0,62.7071,62.7285,62.6359,62.6359,25700.0
2014-06-18 12:05:00,87.92,87.95,87.9,87.95,12900.0,62.6359,62.6572,62.6216,62.6572,12900.0
2014-06-18 12:10:00,87.94,88.01,87.94,88.0,6200.0,62.6501,62.7,62.6501,62.6929,6200.0
2014-06-18 12:15:00,88.0,88.03,88.0,88.02,10200.0,62.6929,62.7142,62.6929,62.7071,10200.0
2014-06-18 12:20:00,88.0,88.02,88.0,88.02,7800.0,62.6929,62.7071,62.6929,62.7071,7800.0
2014-06-18 12:25:00,88.02,88.02,87.95,87.97,10600.0,62.7071,62.7071,62.6572,62.6715,10600.0
2014-06-18 12:30:00,87.98,88.01,87.96,87.96,6400.0,62.6786,62.7,62.6644,62.6644,6400.0
2014-06-18 12:35:00,87.94,88.04,87.94,88.04,10600.0,62.6501,62.7214,62.6501,62.7214,10600.0
2014-06-18 12:40:00,88.04,88.09,88.04,88.09,5800.0,62.7214,62.757,62.7214,62.757,5800.0
2014-06-18 12:45:00,88.09,88.15,88.08,88.14,8300.0,62.757,62.7997,62.7499,62.7926,8300.0
2014-06-18 12:50:00,88.14,88.22,88.14,88.21,32400.0,62.7926,62.8496,62.7926,62.8425,32400.0
2014-06-18 12:55:00,88.22,88.23,88.21,88.22,6900.0,62.8496,62.8567,62.8425,62.8496,6900.0
2014-06-18 13:00:00,88.21,88.23,88.19,88.2,8600.0,62.8425,62.8567,62.8282,62.8353,8600.0
2014-06-18 13:05:00,88.2,88.24,88.16,88.18,8300.0,62.8353,62.8638,62.8069,62.8211,8300.0
2014-06-18 13:10:00,88.19,88.22,88.17,88.18,13400.0,62.8282,62.8496,62.814,62.8211,13400.0
2014-06-18 13:15:00,88.17,88.17,88.12,88.14,7000.0,62.814,62.814,62.7784,62.7926,7000.0
2014-06-18 13:20:00,88.15,88.17,88.14,88.17,3900.0,62.7997,62.814,62.7926,62.814,3900.0
2014-06-18 13:25:00,88.17,88.18,88.15,88.15,10200.0,62.814,62.8211,62.7997,62.7997,10200.0
2014-06-18 13:30:00,88.15,88.15,87.98,88.02,15300.0,62.7997,62.7997,62.6786,62.7071,15300.0
2014-06-18 13:35:00,88.02,88.02,87.89,87.89,9500.0,62.7071,62.7071,62.6145,62.6145,9500.0
2014-06-18 13:40:00,87.89,87.9,87.86,87.89,21000.0,62.6145,62.6216,62.5931,62.6145,21000.0
2014-06-18 13:45:00,87.89,88.03,87.89,88.03,13900.0,62.6145,62.7142,62.6145,62.7142,13900.0
2014-06-18 13:50:00,88.03,88.04,87.95,87.98,19200.0,62.7142,62.7214,62.6572,62.6786,19200.0
2014-06-18 13:55:00,87.97,88.02,87.97,88.0,25100.0,62.6715,62.7071,62.6715,62.6929,25100.0
2014-06-18 14:00:00,87.99,88.23,87.9,88.04,41500.0,62.6857,62.8567,62.6216,62.7214,41500.0
2014-06-18 14:05:00,88.03,88.06,87.76,88.06,29500.0,62.7142,62.7356,62.5219,62.7356,29500.0
2014-06-18 14:10:00,88.07,88.22,88.04,88.19,18800.0,62.7427,62.8496,62.7214,62.8282,18800.0
2014-06-18 14:15:00,88.2,88.24,88.06,88.09,14900.0,62.8353,62.8638,62.7356,62.757,14900.0
2014-06-18 14:20:00,88.1,88.23,88.09,88.18,10600.0,62.7641,62.8567,62.757,62.8211,10600.0
2014-06-18 14:25:00,88.18,88.27,88.17,88.27,5000.0,62.8211,62.8852,62.814,62.8852,5000.0
2014-06-18 14:30:00,88.26,88.34,88.17,88.19,21200.0,62.8781,62.9351,62.814,62.8282,21200.0
2014-06-18 14:35:00,88.22,88.27,88.19,88.24,10900.0,62.8496,62.8852,62.8282,62.8638,10900.0
2014-06-18 14:40:00,88.26,88.26,88.06,88.12,13800.0,62.8781,62.8781,62.7356,62.7784,13800.0
2014-06-18 14:45:00,88.1,88.16,88.06,88.16,23300.0,62.7641,62.8069,62.7356,62.8069,23300.0
2014-06-18 14:50:00,88.17,88.24,88.14,88.21,11800.0,62.814,62.8638,62.7926,62.8425,11800.0
2014-06-18 14:55:00,88.19,88.3,88.19,88.29,11500.0,62.8282,62.9066,62.8282,62.8995,11500.0
2014-06-18 15:00:00,88.26,88.36,88.26,88.3,10200.0,62.8781,62.9493,62.8781,62.9066,10200.0
2014-06-18 15:05:00,88.32,88.49,88.32,88.42,14100.0,62.9208,63.042,62.9208,62.9921,14100.0
2014-06-18 15:10:00,88.41,88.42,88.25,88.28,13400.0,62.985,62.9921,62.871,62.8923,13400.0
2014-06-18 15:15:00,88.28,88.43,88.27,88.39,18100.0,62.8923,62.9992,62.8852,62.9707,18100.0
2014-06-18 15:20:00,88.39,88.41,88.37,88.39,15600.0,62.9707,62.985,62.9565,62.9707,15600.0
2014-06-18 15:25:00,88.39,88.45,88.32,88.44,22600.0,62.9707,63.0135,62.9208,63.0063,22600.0
2014-06-18 15:30:00,88.44,88.5,88.42,88.48,30700.0,63.0063,63.0491,62.9921,63.0348,30700.0
2014-06-18 15:35:00,88.51,88.69,88.47,88.66,31500.0,63.0562,63.1844,63.0277,63.1631,31500.0
2014-06-18 15:40:00,88.65,88.72,88.59,88.65,33400.0,63.1559,63.2058,63.1132,63.1559,33400.0
2014-06-18 15:45:00,88.65,88.67,88.59,88.6,50800.0,63.1559,63.1702,63.1132,63.1203,50800.0
2014-06-18 15:50:00,88.59,88.61,88.54,88.55,40400.0,63.1132,63.1274,63.0776,63.0847,40400.0
2014-06-18 15:55:00,88.54,88.65,88.54,88.62,76900.0,63.0776,63.1559,63.0776,63.1346,76900.0
2014-06-19 09:30:00,88.68,88.72,88.35,88.48,28600.0,63.1773,63.2058,62.9422,63.0348,28600.0
2014-06-19 09:35:00,88.5,88.65,88.42,88.65,16700.0,63.0491,63.1559,62.9921,63.1559,16700.0
2014-06-19 09:40:00,88.61,88.76,88.59,88.73,13600.0,63.1274,63.2343,63.1132,63.2129,13600.0
2014-06-19 09:45:00,88.72,88.82,88.47,88.47,17100.0,63.2058,63.277,63.0277,63.0277,17100.0
2014-06-19 09:50:00,88.46,88.59,88.43,88.58,12400.0,63.0206,63.1132,62.9992,63.1061,12400.0
2014-06-19 09:55:00,88.59,88.65,88.54,88.54,10300.0,63.1132,63.1559,63.0776,63.0776,10300.0
2014-06-19 10:00:00,88.58,88.66,88.4,88.45,41400.0,63.1061,63.1631,62.9778,63.0135,41400.0
2014-06-19 10:05:00,88.47,88.5,88.37,88.44,20600.0,63.0277,63.0491,62.9565,63.0063,20600.0
2014-06-19 10:10:00,88.43,88.52,88.35,88.38,12800.0,62.9992,63.0633,62.9422,62.9636,12800.0
2014-06-19 10:15:00,88.4,88.52,88.4,88.4,25000.0,62.9778,63.0633,62.9778,62.9778,25000.0
2014-06-19 10:20:00,88.38,88.48,88.37,88.47,22800.0,62.9636,63.0348,62.9565,63.0277,22800.0
2014-06-19 10:25:00,88.47,88.49,88.4,88.44,18500.0,63.0277,63.042,62.9778,63.0063,18500.0
2014-06-19 10:30:00,88.45,88.48,88.37,88.45,11900.0,63.0135,63.0348,62.9565,63.0135,11900.0
2014-06-19 10:35:00,88.45,88.57,88.44,88.46,13200.0,63.0135,63.0989,63.0063,63.0206,13200.0
2014-06-19 10:40:00,88.45,88.54,88.42,88.51,16700.0,63.0135,63.0776,62.9921,63.0562,16700.0
2014-06-19 10:45:00,88.5,88.6,88.49,88.54,12700.0,63.0491,63.1203,63.042,63.0776,12700.0
2014-06-19 10:50:00,88.55,88.55,88.4,88.41,22000.0,63.0847,63.0847,62.9778,62.985,22000.0
2014-06-19 10:55:00,88.42,88.47,88.4,88.4,7800.0,62.9921,63.0277,62.9778,62.9778,7800.0
2014-06-19 11:00:00,88.39,88.44,88.35,88.35,8500.0,62.9707,63.0063,62.9422,62.9422,8500.0
2014-06-19 11:05:00,88.36,88.37,88.27,88.32,7300.0,62.9493,62.9565,62.8852,62.9208,7300.0
2014-06-19 11:10:00,88.32,88.39,88.29,88.32,7400.0,62.9208,62.9707,62.8995,62.9208,7400.0
2014-06-19 11:15:00,88.34,88.35,88.31,88.31,11700.0,62.9351,62.9422,62.9137,62.9137,11700.0
2014-06-19 11:20:00,88.31,88.37,88.28,88.33,10500.0,62.9137,62.9565,62.8923,62.928,10500.0
2014-06-19 11:25:00,88.31,88.41,88.31,88.38,17900.0,62.9137,62.985,62.9137,62.9636,17900.0
2014-06-19 11:30:00,88.31,88.4,88.31,88.32,4800.0,62.9137,62.9778,62.9137,62.9208,4800.0
2014-06-19 11:35:00,88.33,88.4,88.32,88.4,4900.0,62.928,62.9778,62.9208,62.9778,4900.0
2014-06-19 11:40:00,88.4,88.43,88.38,88.42,18700.0,62.9778,62.9992,62.9636,62.9921,18700.0
2014-06-19 11:45:00,88.42,88.45,88.41,88.45,4300.0,62.9921,63.0135,62.985,63.0135,4300.0
2014-06-19 11:50:00,88.45,88.5,88.44,88.45,3600.0,63.0135,63.0491,63.0063,63.0135,3600.0
2014-06-19 11:55:00,88.46,88.46,88.37,88.42,12500.0,63.0206,63.0206,62.9565,62.9921,12500.0
2014-06-19 12:00:00,88.43,88.43,88.31,88.31,2000.0,62.9992,62.9992,62.9137,62.9137,2000.0
2014-06-19 12:05:00,88.3,88.37,88.29,88.34,7800.0,62.9066,62.9565,62.8995,62.9351,7800.0
2014-06-19 12:10:00,88.35,88.37,88.34,88.35,3000.0,62.9422,62.9565,62.9351,62.9422,3000.0
2014-06-19 12:15:00,88.36,88.39,88.36,88.38,1600.0,62.9493,62.9707,62.9493,62.9636,1600.0
2014-06-19 12:20:00,88.39,88.39,88.32,88.32,3000.0,62.9707,62.9707,62.9208,62.9208,3000.0
2014-06-19 12:25:00,88.32,88.32,88.3,88.31,2800.0,62.9208,62.9208,62.9066,62.9137,2800.0
2014-06-19 12:30:00,88.3,88.35,88.3,88.34,5400.0,62.9066,62.9422,62.9066,62.9351,5400.0
2014-06-19 12:35:00,88.33,88.38,88.3,88.38,2800.0,62.928,62.9636,62.9066,62.9636,2800.0
2014-06-19 12:40:00,88.39,88.41,88.34,88.36,3300.0,62.9707,62.985,62.9351,62.9493,3300.0
2014-06-19 12:45:00,88.35,88.35,88.31,88.31,2700.0,62.9422,62.9422,62.9137,62.9137,2700.0
2014-06-19 12:50:00,88.32,88.35,88.3,88.32,3600.0,62.9208,62.9422,62.9066,62.9208,3600.0
2014-06-19 12:55:00,88.35,88.47,88.35,88.39,8700.0,62.9422,63.0277,62.9422,62.9707,8700.0
2014-06-19 13:00:00,88.4,88.43,88.31,88.32,5200.0,62.9778,62.9992,62.9137,62.9208,5200.0
2014-06-19 13:05:00,88.32,88.37,88.31,88.35,2300.0,62.9208,62.9565,62.9137,62.9422,2300.0
2014-06-19 13:10:00,88.34,88.34,88.27,88.27,5200.0,62.9351,62.9351,62.8852,62.8852,5200.0
2014-06-19 13:15:00,88.27,88.33,88.26,88.32,4700.0,62.8852,62.928,62.8781,62.9208,4700.0
2014-06-19 13:20:00,88.33,88.37,88.31,88.37,3200.0,62.928,62.9565,62.9137,62.9565,3200.0
2014-06-19 13:25:00,88.38,88.56,88.38,88.56,4300.0,62.9636,63.0918,62.9636,63.0918,4300.0
2014-06-19 13:30:00,88.56,88.58,88.51,88.55,8700.0,63.0918,63.1061,63.0562,63.0847,8700.0
2014-06-19 13:35:00,88.55,88.67,88.55,88.66,5300.0,63.0847,63.1702,63.0847,63.1631,5300.0
2014-06-19 13:40:00,88.65,88.69,88.55,88.61,5100.0,63.1559,63.1844,63.0847,63.1274,5100.0
2014-06-19 13:45:00,88.6,88.61,88.57,88.61,4800.0,63.1203,63.1274,63.0989,63.1274,4800.0
2014-06-19 13:50:00,88.62,88.63,88.56,88.56,3700.0,63.1346,63.1417,63.0918,63.0918,3700.0
2014-06-19 13:55:00,88.56,88.6,88.53,88.58,13200.0,63.0918,63.1203,63.0704,63.1061,13200.0
2014-06-19 14:00:00,88.57,88.59,88.56,88.59,3600.0,63.0989,63.1132,63.0918,63.1132,3600.0
2014-06-19 14:05:00,88.58,88.58,88.53,88.53,5100.0,63.1061,63.1061,63.0704,63.0704,5100.0
2014-06-19 14:10:00,88.54,88.61,88.54,88.59,5500.0,63.0776,63.1274,63.0776,63.1132,5500.0
2014-06-19 14:15:00,88.57,88.6,88.52,88.53,17900.0,63.0989,63.1203,63.0633,63.0704,17900.0
2014-06-19 14:20:00,88.53,88.58,88.53,88.54,6100.0,63.0704,63.1061,63.0704,63.0776,6100.0
2014-06-19 14:25:00,88.54,88.55,88.45,88.45,8500.0,63.0776,63.0847,63.0135,63.0135,8500.0
2014-06-19 14:30:00,88.43,88.43,88.32,88.33,12200.0,62.9992,62.9992,62.9208,62.928,12200.0
2014-06-19 14:35:00,88.34,88.36,88.33,88.33,7800.0,62.9351,62.9493,62.928,62.928,7800.0
2014-06-19 14:40:00,88.33,88.38,88.31,88.37,15400.0,62.928,62.9636,62.9137,62.9565,15400.0
2014-06-19 14:45:00,88.35,88.37,88.33,88.35,17200.0,62.9422,62.9565,62.928,62.9422,17200.0
2014-06-19 14:50:00,88.35,88.36,88.26,88.27,16900.0,62.9422,62.9493,62.8781,62.8852,16900.0
2014-06-19 14:55:00,88.28,88.32,88.27,88.3,8300.0,62.8923,62.9208,62.8852,62.9066,8300.0
2014-06-19 15:00:00,88.31,88.42,88.31,88.39,9200.0,62.9137,62.9921,62.9137,62.9707,9200.0
2014-06-19 15:05:00,88.38,88.38,88.33,88.33,10900.0,62.9636,62.9636,62.928,62.928,10900.0
2014-06-19 15:10:00,88.33,88.38,88.31,88.37,9400.0,62.928,62.9636,62.9137,62.9565,9400.0
2014-06-19 15:15:00,88.38,88.4,88.36,88.36,8300.0,62.9636,62.9778,62.9493,62.9493,8300.0
2014-06-19 15:20:00,88.36,88.43,88.35,88.4,9500.0,62.9493,62.9992,62.9422,62.9778,9500.0
2014-06-19 15:25:00,88.41,88.46,88.4,88.44,14400.0,62.985,63.0206,62.9778,63.0063,14400.0
2014-06-19 15:30:00,88.46,88.47,88.42,88.45,9900.0,63.0206,63.0277,62.9921,63.0135,9900.0
2014-06-19 15:35:00,88.44,88.46,88.41,88.46,13200.0,63.0063,63.0206,62.985,63.0206,13200.0
2014-06-19 15:40:00,88.47,88.53,88.47,88.51,17100.0,63.0277,63.0704,63.0277,63.0562,17100.0
2014-06-19 15:45:00,88.49,88.5,88.43,88.46,25700.0,63.042,63.0491,62.9992,63.0206,25700.0
2014-06-19 15:50:00,88.46,88.51,88.44,88.49,33400.0,63.0206,63.0562,63.0063,63.042,33400.0
2014-06-19 15:55:00,88.48,88.56,88.45,88.54,88700.0,63.0348,63.0918,63.0135,63.0776,88700.0
2014-06-20 09:30:00,88.98,89.25,88.73,89.15,562600.0,63.391,63.5834,63.2129,63.5121,562600.0
2014-06-20 09:35:00,89.15,89.35,89.06,89.31,28700.0,63.5121,63.6546,63.448,63.6261,28700.0
2014-06-20 09:40:00,89.29,89.5,89.21,89.26,37800.0,63.6119,63.7615,63.5549,63.5905,37800.0
2014-06-20 09:45:00,89.2,89.36,89.18,89.36,24500.0,63.5478,63.6618,63.5335,63.6618,24500.0
2014-06-20 09:50:00,89.36,89.36,89.17,89.21,16600.0,63.6618,63.6618,63.5264,63.5549,16600.0
2014-06-20 09:55:00,89.23,89.43,89.23,89.43,11500.0,63.5691,63.7116,63.5691,63.7116,11500.0
2014-06-20 10:00:00,89.43,89.43,89.31,89.39,14500.0,63.7116,63.7116,63.6261,63.6831,14500.0
2014-06-20 10:05:00,89.4,89.48,89.37,89.42,41200.0,63.6903,63.7472,63.6689,63.7045,41200.0
2014-06-20 10:10:00,89.4,89.52,89.39,89.41,26300.0,63.6903,63.7757,63.6831,63.6974,26300.0
2014-06-20 10:15:00,89.41,89.5,89.36,89.45,10900.0,63.6974,63.7615,63.6618,63.7259,10900.0
2014-06-20 10:20:00,89.42,89.42,89.3,89.35,19000.0,63.7045,63.7045,63.619,63.6546,19000.0
2014-06-20 10:25:00,89.35,89.36,89.27,89.36,12200.0,63.6546,63.6618,63.5976,63.6618,12200.0
2014-06-20 10:30:00,89.36,89.37,89.3,89.36,11700.0,63.6618,63.6689,63.619,63.6618,11700.0
2014-06-20 10:35:00,89.35,89.42,89.3,89.42,11800.0,63.6546,63.7045,63.619,63.7045,11800.0
2014-06-20 10:40:00,89.4,89.47,89.36,89.36,13700.0,63.6903,63.7401,63.6618,63.6618,13700.0
2014-06-20 10:45:00,89.34,89.34,89.25,89.31,18500.0,63.6475,63.6475,63.5834,63.6261,18500.0
2014-06-20 10:50:00,89.32,89.4,89.3,89.4,10400.0,63.6333,63.6903,63.619,63.6903,10400.0
2014-06-20 10:55:00,89.4,89.51,89.39,89.45,10700.0,63.6903,63.7686,63.6831,63.7259,10700.0
2014-06-20 11:00:00,89.45,89.5,89.37,89.47,13200.0,63.7259,63.7615,63.6689,63.7401,13200.0
2014-06-20 11:05:00,89.47,89.53,89.44,89.53,5100.0,63.7401,63.7829,63.7187,63.7829,5100.0
2014-06-20 11:10:00,89.53,89.61,89.5,89.57,9300.0,63.7829,63.8399,63.7615,63.8114,9300.0
2014-06-20 11:15:00,89.53,89.57,89.53,89.55,13700.0,63.7829,63.8114,63.7829,63.7971,13700.0
2014-06-20 11:20:00,89.53,89.56,89.51,89.55,6000.0,63.7829,63.8042,63.7686,63.7971,6000.0
2014-06-20 11:25:00,89.55,89.55,89.41,89.41,11900.0,63.7971,63.7971,63.6974,63.6974,11900.0
2014-06-20 11:30:00,89.4,89.53,89.4,89.53,9800.0,63.6903,63.7829,63.6903,63.7829,9800.0
2014-06-20 11:35:00,89.53,89.59,89.46,89.59,9000.0,63.7829,63.8256,63.733,63.8256,9000.0
2014-06-20 11:40:00,89.58,89.61,89.57,89.59,8500.0,63.8185,63.8399,63.8114,63.8256,8500.0
2014-06-20 11:45:00,89.58,89.59,89.54,89.59,12200.0,63.8185,63.8256,63.79,63.8256,12200.0
2014-06-20 11:50:00,89.59,89.6,89.48,89.56,11000.0,63.8256,63.8327,63.7472,63.8042,11000.0
2014-06-20 11:55:00,89.57,89.58,89.53,89.53,6000.0,63.8114,63.8185,63.7829,63.7829,6000.0
2014-06-20 12:00:00,89.53,89.54,89.45,89.45,5700.0,63.7829,63.79,63.7259,63.7259,5700.0
2014-06-20 12:05:00,89.45,89.46,89.34,89.37,6500.0,63.7259,63.733,63.6475,63.6689,6500.0
2014-06-20 12:10:00,89.37,89.45,89.35,89.41,7700.0,63.6689,63.7259,63.6546,63.6974,7700.0
2014-06-20 12:15:00,89.43,89.48,89.42,89.45,9600.0,63.7116,63.7472,63.7045,63.7259,9600.0
2014-06-20 12:20:00,89.45,89.47,89.4,89.44,24000.0,63.7259,63.7401,63.6903,63.7187,24000.0
2014-06-20 12:25:00,89.45,89.47,89.44,89.45,6900.0,63.7259,63.7401,63.7187,63.7259,6900.0
2014-06-20 12:30:00,89.46,89.47,89.36,89.39,9800.0,63.733,63.7401,63.6618,63.6831,9800.0
2014-06-20 12:35:00,89.38,89.4,89.21,89.22,6700.0,63.676,63.6903,63.5549,63.562,6700.0
2014-06-20 12:40:00,89.22,89.32,89.21,89.24,6600.0,63.562,63.6333,63.5549,63.5763,6600.0
2014-06-20 12:45:00,89.24,89.24,89.16,89.16,3900.0,63.5763,63.5763,63.5193,63.5193,3900.0
2014-06-20 12:50:00,89.15,89.24,89.12,89.2,6100.0,63.5121,63.5763,63.4908,63.5478,6100.0
2014-06-20 12:55:00,89.2,89.2,89.16,89.17,3400.0,63.5478,63.5478,63.5193,63.5264,3400.0
2014-06-20 13:00:00,89.19,89.23,89.13,89.14,7800.0,63.5406,63.5691,63.4979,63.505,7800.0
2014-06-20 13:05:00,89.14,89.14,89.05,89.05,7200.0,63.505,63.505,63.4409,63.4409,7200.0
2014-06-20 13:10:00,89.04,89.13,89.02,89.12,8600.0,63.4338,63.4979,63.4195,63.4908,8600.0
2014-06-20 13:15:00,89.13,89.16,89.13,89.13,3200.0,63.4979,63.5193,63.4979,63.4979,3200.0
2014-06-20 13:20:00,89.14,89.16,89.06,89.08,7800.0,63.505,63.5193,63.448,63.4623,7800.0
2014-06-20 13:25:00,89.08,89.11,89.06,89.1,10400.0,63.4623,63.4837,63.448,63.4765,10400.0
2014-06-20 13:30:00,89.1,89.11,89.0,89.0,7100.0,63.4765,63.4837,63.4053,63.4053,7100.0
2014-06-20 13:35:00,89.01,89.04,88.99,89.0,10100.0,63.4124,63.4338,63.3982,63.4053,10100.0
2014-06-20 13:40:00,89.0,89.08,89.0,89.08,17100.0,63.4053,63.4623,63.4053,63.4623,17100.0
2014-06-20 13:45:00,89.08,89.13,89.08,89.11,56200.0,63.4623,63.4979,63.4623,63.4837,56200.0
2014-06-20 13:50:00,89.1,89.14,89.1,89.11,10800.0,63.4765,63.505,63.4765,63.4837,10800.0
2014-06-20 13:55:00,89.12,89.13,89.1,89.11,12700.0,63.4908,63.4979,63.4765,63.4837,12700.0
2014-06-20 14:00:00,89.12,89.13,89.1,89.12,8300.0,63.4908,63.4979,63.4765,63.4908,8300.0
2014-06-20 14:05:00,89.12,89.16,89.12,89.15,16900.0,63.4908,63.5193,63.4908,63.5121,16900.0
2014-06-20 14:10:00,89.15,89.18,89.15,89.15,9200.0,63.5121,63.5335,63.5121,63.5121,9200.0
2014-06-20 14:15:00,89.15,89.19,89.14,89.19,12100.0,63.5121,63.5406,63.505,63.5406,12100.0
2014-06-20 14:20:00,89.19,89.25,89.17,89.21,32500.0,63.5406,63.5834,63.5264,63.5549,32500.0
2014-06-20 14:25:00,89.22,89.23,89.19,89.23,6300.0,63.562,63.5691,63.5406,63.5691,6300.0
2014-06-20 14:30:00,89.23,89.3,89.21,89.29,23300.0,63.5691,63.619,63.5549,63.6119,23300.0
2014-06-20 14:35:00,89.29,89.31,89.24,89.24,15000.0,63.6119,63.6261,63.5763,63.5763,15000.0
2014-06-20 14:40:00,89.24,89.3,89.2,89.3,14000.0,63.5763,63.619,63.5478,63.619,14000.0
2014-06-20 14:45:00,89.3,89.31,89.27,89.3,16200.0,63.619,63.6261,63.5976,63.619,16200.0
2014-06-20 14:50:00,89.31,89.32,89.31,89.31,13600.0,63.6261,63.6333,63.6261,63.6261,13600.0
2014-06-20 14:55:00,89.32,89.33,89.27,89.27,10700.0,63.6333,63.6404,63.5976,63.5976,10700.0
2014-06-20 15:00:00,89.28,89.3,89.26,89.28,10400.0,63.6048,63.619,63.5905,63.6048,10400.0
2014-06-20 15:05:00,89.29,89.32,89.28,89.29,11300.0,63.6119,63.6333,63.6048,63.6119,11300.0
2014-06-20 15:10:00,89.28,89.35,89.28,89.34,18000.0,63.6048,63.6546,63.6048,63.6475,18000.0
2014-06-20 15:15:00,89.34,89.36,89.33,89.34,20500.0,63.6475,63.6618,63.6404,63.6475,20500.0
2014-06-20 15:20:00,89.34,89.37,89.33,89.37,17400.0,63.6475,63.6689,63.6404,63.6689,17400.0
2014-06-20 15:25:00,89.37,89.37,89.28,89.29,16300.0,63.6689,63.6689,63.6048,63.6119,16300.0
2014-06-20 15:30:00,89.3,89.31,89.28,89.31,30200.0,63.619,63.6261,63.6048,63.6261,30200.0
2014-06-20 15:35:00,89.29,89.36,89.28,89.36,16900.0,63.6119,63.6618,63.6048,63.6618,16900.0
2014-06-20 15:40:00,89.36,89.39,89.26,89.39,44700.0,63.6618,63.6831,63.5905,63.6831,44700.0
2014-06-20 15:45:00,89.38,89.45,89.38,89.43,66600.0,63.676,63.7259,63.676,63.7116,66600.0
2014-06-20 15:50:00,89.43,89.48,89.37,89.38,51400.0,63.7116,63.7472,63.6689,63.676,51400.0
2014-06-20 15:55:00,89.38,89.46,89.34,89.44,150400.0,63.676,63.733,63.6475,63.7187,150400.0
2014-06-23 09:30:00,89.58,89.79,89.49,89.61,67300.0,63.8185,63.9681,63.7544,63.8399,67300.0
2014-06-23 09:35:00,89.59,89.61,89.27,89.36,25100.0,63.8256,63.8399,63.5976,63.6618,25100.0
2014-06-23 09:40:00,89.36,89.58,89.34,89.53,27900.0,63.6618,63.8185,63.6475,63.7829,27900.0
2014-06-23 09:45:00,89.54,89.59,89.37,89.44,24500.0,63.79,63.8256,63.6689,63.7187,24500.0
2014-06-23 09:50:00,89.45,89.66,89.45,89.59,20700.0,63.7259,63.8755,63.7259,63.8256,20700.0
2014-06-23 09:55:00,89.6,89.63,89.45,89.63,26400.0,63.8327,63.8541,63.7259,63.8541,26400.0
2014-06-23 10:00:00,89.63,89.85,89.63,89.83,22300.0,63.8541,64.0108,63.8541,63.9966,22300.0
2014-06-23 10:05:00,89.83,89.83,89.69,89.75,19800.0,63.9966,63.9966,63.8969,63.9396,19800.0
2014-06-23 10:10:00,89.76,89.76,89.59,89.63,36500.0,63.9467,63.9467,63.8256,63.8541,36500.0
2014-06-23 10:15:00,89.64,89.74,89.61,89.71,26300.0,63.8612,63.9325,63.8399,63.9111,26300.0
2014-06-23 10:20:00,89.71,89.81,89.7,89.81,24300.0,63.9111,63.9823,63.904,63.9823,24300.0
2014-06-23 10:25:00,89.82,89.82,89.71,89.73,18400.0,63.9895,63.9895,63.9111,63.9254,18400.0
2014-06-23 10:30:00,89.76,89.8,89.71,89.73,16800.0,63.9467,63.9752,63.9111,63.9254,16800.0
2014-06-23 10:35:00,89.72,89.72,89.64,89.65,16000.0,63.9182,63.9182,63.8612,63.8684,16000.0
2014-06-23 10:40:00,89.65,89.66,89.6,89.6,21700.0,63.8684,63.8755,63.8327,63.8327,21700.0
2014-06-23 10:45:00,89.6,89.66,89.55,89.55,26700.0,63.8327,63.8755,63.7971,63.7971,26700.0
2014-06-23 10:50:00,89.55,89.63,89.55,89.62,15900.0,63.7971,63.8541,63.7971,63.847,15900.0
2014-06-23 10:55:00,89.61,89.66,89.59,89.61,22000.0,63.8399,63.8755,63.8256,63.8399,22000.0
2014-06-23 11:00:00,89.61,89.66,89.59,89.64,14100.0,63.8399,63.8755,63.8256,63.8612,14100.0
2014-06-23 11:05:00,89.64,89.65,89.57,89.65,15200.0,63.8612,63.8684,63.8114,63.8684,15200.0
2014-06-23 11:10:00,89.65,89.65,89.57,89.57,12300.0,63.8684,63.8684,63.8114,63.8114,12300.0
2014-06-23 11:15:00,89.55,89.56,89.51,89.55,12400.0,63.7971,63.8042,63.7686,63.7971,12400.0
2014-06-23 11:20:00,89.55,89.63,89.52,89.6,22200.0,63.7971,63.8541,63.7757,63.8327,22200.0
2014-06-23 11:25:00,89.59,89.65,89.54,89.54,8900.0,63.8256,63.8684,63.79,63.79,8900.0
2014-06-23 11:30:00,89.54,89.59,89.51,89.59,6600.0,63.79,63.8256,63.7686,63.8256,6600.0
2014-06-23 11:35:00,89.59,89.59,89.5,89.55,5600.0,63.8256,63.8256,63.7615,63.7971,5600.0
2014-06-23 11:40:00,89.54,89.58,89.54,89.55,6300.0,63.79,63.8185,63.79,63.7971,6300.0
2014-06-23 11:45:00,89.53,89.55,89.5,89.53,4100.0,63.7829,63.7971,63.7615,63.7829,4100.0
2014-06-23 11:50:00,89.53,89.54,89.47,89.51,7200.0,63.7829,63.79,63.7401,63.7686,7200.0
2014-06-23 11:55:00,89.51,89.55,89.49,89.51,4200.0,63.7686,63.7971,63.7544,63.7686,4200.0
2014-06-23 12:00:00,89.51,89.53,89.5,89.51,3300.0,63.7686,63.7829,63.7615,63.7686,3300.0
2014-06-23 12:05:00,89.51,89.55,89.49,89.5,6500.0,63.7686,63.7971,63.7544,63.7615,6500.0
2014-06-23 12:10:00,89.5,89.52,89.48,89.48,9600.0,63.7615,63.7757,63.7472,63.7472,9600.0
2014-06-23 12:15:00,89.49,89.51,89.46,89.48,4600.0,63.7544,63.7686,63.733,63.7472,4600.0
2014-06-23 12:20:00,89.48,89.5,89.4,89.4,6100.0,63.7472,63.7615,63.6903,63.6903,6100.0
2014-06-23 12:25:00,89.41,89.44,89.41,89.42,3900.0,63.6974,63.7187,63.6974,63.7045,3900.0
2014-06-23 12:30:00,89.44,89.48,89.42,89.45,20100.0,63.7187,63.7472,63.7045,63.7259,20100.0
2014-06-23 12:35:00,89.45,89.5,89.45,89.48,6300.0,63.7259,63.7615,63.7259,63.7472,6300.0
2014-06-23 12:40:00,89.48,89.5,89.46,89.46,3700.0,63.7472,63.7615,63.733,63.733,3700.0
2014-06-23 12:45:00,89.45,89.45,89.39,89.4,5100.0,63.7259,63.7259,63.6831,63.6903,5100.0
2014-06-23 12:50:00,89.39,89.4,89.36,89.4,5400.0,63.6831,63.6903,63.6618,63.6903,5400.0
2014-06-23 12:55:00,89.41,89.42,89.38,89.4,3500.0,63.6974,63.7045,63.676,63.6903,3500.0
2014-06-23 13:00:00,89.4,89.4,89.35,89.35,2100.0,63.6903,63.6903,63.6546,63.6546,2100.0
2014-06-23 13:05:00,89.34,89.34,89.22,89.22,8200.0,63.6475,63.6475,63.562,63.562,8200.0
2014-06-23 13:10:00,89.24,89.25,89.19,89.2,10100.0,63.5763,63.5834,63.5406,63.5478,10100.0
2014-06-23 13:15:00,89.2,89.2,89.13,89.14,15600.0,63.5478,63.5478,63.4979,63.505,15600.0
2014-06-23 13:20:00,89.14,89.21,89.14,89.18,5700.0,63.505,63.5549,63.505,63.5335,5700.0
2014-06-23 13:25:00,89.16,89.17,89.1,89.12,17300.0,63.5193,63.5264,63.4765,63.4908,17300.0
2014-06-23 13:30:00,89.12,89.12,89.06,89.06,4900.0,63.4908,63.4908,63.448,63.448,4900.0
2014-06-23 13:35:00,89.05,89.13,89.05,89.08,11500.0,63.4409,63.4979,63.4409,63.4623,11500.0
2014-06-23 13:40:00,89.07,89.08,89.03,89.03,6700.0,63.4552,63.4623,63.4267,63.4267,6700.0
2014-06-23 13:45:00,89.04,89.07,89.01,89.01,5200.0,63.4338,63.4552,63.4124,63.4124,5200.0
2014-06-23 13:50:00,89.01,89.06,89.01,89.06,3200.0,63.4124,63.448,63.4124,63.448,3200.0
2014-06-23 13:55:00,89.09,89.12,89.07,89.09,6300.0,63.4694,63.4908,63.4552,63.4694,6300.0
2014-06-23 14:00:00,89.09,89.13,89.09,89.11,3900.0,63.4694,63.4979,63.4694,63.4837,3900.0
2014-06-23 14:05:00,89.1,89.11,89.08,89.1,7800.0,63.4765,63.4837,63.4623,63.4765,7800.0
2014-06-23 14:10:00,89.1,89.16,89.1,89.15,6100.0,63.4765,63.5193,63.4765,63.5121,6100.0
2014-06-23 14:15:00,89.16,89.19,89.13,89.17,3600.0,63.5193,63.5406,63.4979,63.5264,3600.0
2014-06-23 14:20:00,89.17,89.23,89.15,89.17,20000.0,63.5264,63.5691,63.5121,63.5264,20000.0
2014-06-23 14:25:00,89.16,89.17,89.14,89.17,5600.0,63.5193,63.5264,63.505,63.5264,5600.0
2014-06-23 14:30:00,89.18,89.18,89.14,89.14,4600.0,63.5335,63.5335,63.505,63.505,4600.0
2014-06-23 14:35:00,89.14,89.18,89.13,89.18,2900.0,63.505,63.5335,63.4979,63.5335,2900.0
2014-06-23 14:40:00,89.19,89.21,89.16,89.16,7200.0,63.5406,63.5549,63.5193,63.5193,7200.0
2014-06-23 14:45:00,89.16,89.2,89.12,89.12,4400.0,63.5193,63.5478,63.4908,63.4908,4400.0
2014-06-23 14:50:00,89.12,89.16,89.1,89.15,5100.0,63.4908,63.5193,63.4765,63.5121,5100.0
2014-06-23 14:55:00,89.15,89.24,89.14,89.24,6800.0,63.5121,63.5763,63.505,63.5763,6800.0
2014-06-23 15:00:00,89.24,89.26,89.19,89.19,8500.0,63.5763,63.5905,63.5406,63.5406,8500.0
2014-06-23 15:05:00,89.19,89.2,89.12,89.14,21800.0,63.5406,63.5478,63.4908,63.505,21800.0
2014-06-23 15:10:00,89.15,89.21,89.14,89.21,5300.0,63.5121,63.5549,63.505,63.5549,5300.0
2014-06-23 15:15:00,89.22,89.25,89.22,89.25,5600.0,63.562,63.5834,63.562,63.5834,5600.0
2014-06-23 15:20:00,89.25,89.28,89.2,89.24,7500.0,63.5834,63.6048,63.5478,63.5763,7500.0
2014-06-23 15:25:00,89.23,89.27,89.21,89.25,7900.0,63.5691,63.5976,63.5549,63.5834,7900.0
2014-06-23 15:30:00,89.25,89.25,89.2,89.24,7400.0,63.5834,63.5834,63.5478,63.5763,7400.0
2014-06-23 15:35:00,89.24,89.3,89.21,89.3,11900.0,63.5763,63.619,63.5549,63.619,11900.0
2014-06-23 15:40:00,89.3,89.33,89.27,89.32,13400.0,63.619,63.6404,63.5976,63.6333,13400.0
2014-06-23 15:45:00,89.32,89.4,89.32,89.38,27000.0,63.6333,63.6903,63.6333,63.676,27000.0
2014-06-23 15:50:00,89.38,89.39,89.35,89.38,23000.0,63.676,63.6831,63.6546,63.676,23000.0
2014-06-23 15:55:00,89.38,89.41,89.33,89.34,52200.0,63.676,63.6974,63.6404,63.6475,52200.0
2014-06-24 09:30:00,89.14,89.29,88.92,89.19,25400.0,63.505,63.6119,63.3483,63.5406,25400.0
2014-06-24 09:35:00,89.11,89.16,89.01,89.09,16800.0,63.4837,63.5193,63.4124,63.4694,16800.0
2014-06-24 09:40:00,89.09,89.1,88.92,89.01,15200.0,63.4694,63.4765,63.3483,63.4124,15200.0
2014-06-24 09:45:00,89.04,89.09,88.92,88.95,15500.0,63.4338,63.4694,63.3483,63.3697,15500.0
2014-06-24 09:50:00,88.98,89.03,88.95,88.98,16600.0,63.391,63.4267,63.3697,63.391,16600.0
2014-06-24 09:55:00,88.98,89.06,88.88,88.94,24600.0,63.391,63.448,63.3198,63.3625,24600.0
2014-06-24 10:00:00,88.97,89.19,88.96,89.19,18700.0,63.3839,63.5406,63.3768,63.5406,18700.0
2014-06-24 10:05:00,89.25,89.48,89.24,89.47,11200.0,63.5834,63.7472,63.5763,63.7401,11200.0
2014-06-24 10:10:00,89.49,89.5,89.42,89.47,17300.0,63.7544,63.7615,63.7045,63.7401,17300.0
2014-06-24 10:15:00,89.48,89.54,89.38,89.39,17300.0,63.7472,63.79,63.676,63.6831,17300.0
2014-06-24 10:20:00,89.4,89.53,89.33,89.53,15900.0,63.6903,63.7829,63.6404,63.7829,15900.0
2014-06-24 10:25:00,89.56,89.69,89.42,89.69,14300.0,63.8042,63.8969,63.7045,63.8969,14300.0
2014-06-24 10:30:00,89.72,89.74,89.54,89.55,15800.0,63.9182,63.9325,63.79,63.7971,15800.0
2014-06-24 10:35:00,89.55,89.73,89.55,89.65,15200.0,63.7971,63.9254,63.7971,63.8684,15200.0
2014-06-24 10:40:00,89.68,89.73,89.65,89.73,9800.0,63.8897,63.9254,63.8684,63.9254,9800.0
2014-06-24 10:45:00,89.73,89.75,89.58,89.65,12200.0,63.9254,63.9396,63.8185,63.8684,12200.0
2014-06-24 10:50:00,89.65,89.67,89.58,89.67,13000.0,63.8684,63.8826,63.8185,63.8826,13000.0
2014-06-24 10:55:00,89.68,89.73,89.65,89.7,12000.0,63.8897,63.9254,63.8684,63.904,12000.0
2014-06-24 11:00:00,89.71,89.8,89.7,89.7,11100.0,63.9111,63.9752,63.904,63.904,11100.0
2014-06-24 11:05:00,89.68,89.7,89.64,89.66,4000.0,63.8897,63.904,63.8612,63.8755,4000.0
2014-06-24 11:10:00,89.67,89.75,89.66,89.72,8300.0,63.8826,63.9396,63.8755,63.9182,8300.0
2014-06-24 11:15:00,89.73,89.76,89.72,89.75,4300.0,63.9254,63.9467,63.9182,63.9396,4300.0
2014-06-24 11:20:00,89.75,89.8,89.72,89.78,5400.0,63.9396,63.9752,63.9182,63.961,5400.0
2014-06-24 11:25:00,89.79,89.8,89.7,89.7,5500.0,63.9681,63.9752,63.904,63.904,5500.0
2014-06-24 11:30:00,89.72,89.76,89.62,89.62,7400.0,63.9182,63.9467,63.847,63.847,7400.0
2014-06-24 11:35:00,89.64,89.73,89.63,89.63,6300.0,63.8612,63.9254,63.8541,63.8541,6300.0
2014-06-24 11:40:00,89.64,89.69,89.63,89.69,4300.0,63.8612,63.8969,63.8541,63.8969,4300.0
2014-06-24 11:45:00,89.7,89.74,89.62,89.62,8200.0,63.904,63.9325,63.847,63.847,8200.0
2014-06-24 11:50:00,89.64,89.7,89.61,89.7,4600.0,63.8612,63.904,63.8399,63.904,4600.0
2014-06-24 11:55:00,89.7,89.75,89.69,89.74,16200.0,63.904,63.9396,63.8969,63.9325,16200.0
2014-06-24 12:00:00,89.73,89.73,89.63,89.66,4200.0,63.9254,63.9254,63.8541,63.8755,4200.0
2014-06-24 12:05:00,89.66,89.66,89.61,89.62,2300.0,63.8755,63.8755,63.8399,63.847,2300.0
2014-06-24 12:10:00,89.6,89.62,89.58,89.58,2700.0,63.8327,63.847,63.8185,63.8185,2700.0
2014-06-24 12:15:00,89.58,89.58,89.52,89.56,7200.0,63.8185,63.8185,63.7757,63.8042,7200.0
2014-06-24 12:20:00,89.55,89.56,89.47,89.48,3200.0,63.7971,63.8042,63.7401,63.7472,3200.0
2014-06-24 12:25:00,89.49,89.55,89.46,89.53,2900.0,63.7544,63.7971,63.733,63.7829,2900.0
2014-06-24 12:30:00,89.53,89.53,89.43,89.45,3700.0,63.7829,63.7829,63.7116,63.7259,3700.0
2014-06-24 12:35:00,89.44,89.45,89.39,89.45,4100.0,63.7187,63.7259,63.6831,63.7259,4100.0
2014-06-24 12:40:00,89.45,89.45,89.41,89.44,1300.0,63.7259,63.7259,63.6974,63.7187,1300.0
2014-06-24 12:45:00,89.44,89.45,89.38,89.38,2300.0,63.7187,63.7259,63.676,63.676,2300.0
2014-06-24 12:50:00,89.39,89.43,89.38,89.4,1100.0,63.6831,63.7116,63.676,63.6903,1100.0
2014-06-24 12:55:00,89.39,89.39,89.3,89.32,4300.0,63.6831,63.6831,63.619,63.6333,4300.0
2014-06-24 13:00:00,89.32,89.32,89.11,89.13,10400.0,63.6333,63.6333,63.4837,63.4979,10400.0
2014-06-24 13:05:00,89.13,89.14,89.05,89.12,16200.0,63.4979,63.505,63.4409,63.4908,16200.0
2014-06-24 13:10:00,89.11,89.11,88.99,89.02,11200.0,63.4837,63.4837,63.3982,63.4195,11200.0
2014-06-24 13:15:00,89.02,89.02,88.95,88.99,5300.0,63.4195,63.4195,63.3697,63.3982,5300.0
2014-06-24 13:20:00,89.01,89.08,88.95,89.02,5700.0,63.4124,63.4623,63.3697,63.4195,5700.0
2014-06-24 13:25:00,89.03,89.12,89.03,89.11,3700.0,63.4267,63.4908,63.4267,63.4837,3700.0
2014-06-24 13:30:00,89.1,89.14,89.08,89.1,3900.0,63.4765,63.505,63.4623,63.4765,3900.0
2014-06-24 13:35:00,89.12,89.15,89.07,89.13,7500.0,63.4908,63.5121,63.4552,63.4979,7500.0
2014-06-24 13:40:00,89.13,89.19,89.07,89.07,10800.0,63.4979,63.5406,63.4552,63.4552,10800.0
2014-06-24 13:45:00,89.08,89.1,89.04,89.05,9900.0,63.4623,63.4765,63.4338,63.4409,9900.0
2014-06-24 13:50:00,89.07,89.1,89.0,89.05,11200.0,63.4552,63.4765,63.4053,63.4409,11200.0
2014-06-24 13:55:00,89.05,89.05,88.94,88.96,10200.0,63.4409,63.4409,63.3625,63.3768,10200.0
2014-06-24 14:00:00,88.96,89.1,88.96,89.1,8700.0,63.3768,63.4765,63.3768,63.4765,8700.0
2014-06-24 14:05:00,89.1,89.1,89.01,89.04,7300.0,63.4765,63.4765,63.4124,63.4338,7300.0
2014-06-24 14:10:00,89.05,89.11,89.05,89.1,10400.0,63.4409,63.4837,63.4409,63.4765,10400.0
2014-06-24 14:15:00,89.09,89.09,89.01,89.02,4800.0,63.4694,63.4694,63.4124,63.4195,4800.0
2014-06-24 14:20:00,89.03,89.05,89.0,89.0,7700.0,63.4267,63.4409,63.4053,63.4053,7700.0
2014-06-24 14:25:00,88.99,89.0,88.89,88.91,9400.0,63.3982,63.4053,63.3269,63.3412,9400.0
2014-06-24 14:30:00,88.92,88.93,88.83,88.84,15500.0,63.3483,63.3554,63.2842,63.2913,15500.0
2014-06-24 14:35:00,88.83,88.91,88.83,88.89,13800.0,63.2842,63.3412,63.2842,63.3269,13800.0
2014-06-24 14:40:00,88.89,88.9,88.78,88.89,32400.0,63.3269,63.334,63.2486,63.3269,32400.0
2014-06-24 14:45:00,88.88,88.91,88.87,88.9,8000.0,63.3198,63.3412,63.3127,63.334,8000.0
2014-06-24 14:50:00,88.89,88.95,88.87,88.92,15400.0,63.3269,63.3697,63.3127,63.3483,15400.0
2014-06-24 14:55:00,88.91,88.95,88.89,88.89,12500.0,63.3412,63.3697,63.3269,63.3269,12500.0
2014-06-24 15:00:00,88.88,88.89,88.75,88.79,12300.0,63.3198,63.3269,63.2272,63.2557,12300.0
2014-06-24 15:05:00,88.81,88.83,88.71,88.71,15500.0,63.2699,63.2842,63.1987,63.1987,15500.0
2014-06-24 15:10:00,88.71,88.74,88.59,88.61,17100.0,63.1987,63.2201,63.1132,63.1274,17100.0
2014-06-24 15:15:00,88.61,88.71,88.6,88.63,16500.0,63.1274,63.1987,63.1203,63.1417,16500.0
2014-06-24 15:20:00,88.62,88.68,88.55,88.6,21200.0,63.1346,63.1773,63.0847,63.1203,21200.0
2014-06-24 15:25:00,88.6,88.72,88.55,88.65,23300.0,63.1203,63.2058,63.0847,63.1559,23300.0
2014-06-24 15:30:00,88.67,88.74,88.61,88.61,20900.0,63.1702,63.2201,63.1274,63.1274,20900.0
2014-06-24 15:35:00,88.62,88.65,88.55,88.55,21400.0,63.1346,63.1559,63.0847,63.0847,21400.0
2014-06-24 15:40:00,88.56,88.71,88.56,88.7,25000.0,63.0918,63.1987,63.0918,63.1916,25000.0
2014-06-24 15:45:00,88.7,88.79,88.67,88.75,29900.0,63.1916,63.2557,63.1702,63.2272,29900.0
2014-06-24 15:50:00,88.75,88.75,88.65,88.69,34500.0,63.2272,63.2272,63.1559,63.1844,34500.0
2014-06-24 15:55:00,88.67,88.73,88.6,88.61,88200.0,63.1702,63.2129,63.1203,63.1274,88200.0
2014-06-25 09:30:00,88.71,88.71,88.11,88.17,39800.0,63.1987,63.1987,62.7712,62.814,39800.0
2014-06-25 09:35:00,88.18,88.32,87.81,88.09,31900.0,62.8211,62.9208,62.5575,62.757,31900.0
2014-06-25 09:40:00,88.12,88.49,88.09,88.48,19200.0,62.7784,63.042,62.757,63.0348,19200.0
2014-06-25 09:45:00,88.5,88.69,88.39,88.44,29800.0,63.0491,63.1844,62.9707,63.0063,29800.0
2014-06-25 09:50:00,88.41,88.55,88.35,88.47,23300.0,62.985,63.0847,62.9422,63.0277,23300.0
2014-06-25 09:55:00,88.5,88.52,88.34,88.4,35700.0,63.0491,63.0633,62.9351,62.9778,35700.0
2014-06-25 10:00:00,88.42,88.75,88.42,88.48,21000.0,62.9921,63.2272,62.9921,63.0348,21000.0
2014-06-25 10:05:00,88.55,88.55,88.36,88.45,15700.0,63.0847,63.0847,62.9493,63.0135,15700.0
2014-06-25 10:10:00,88.51,88.76,88.4,88.67,21000.0,63.0562,63.2343,62.9778,63.1702,21000.0
2014-06-25 10:15:00,88.68,88.71,88.55,88.56,12500.0,63.1773,63.1987,63.0847,63.0918,12500.0
2014-06-25 10:20:00,88.58,88.67,88.4,88.45,13000.0,63.1061,63.1702,62.9778,63.0135,13000.0
2014-06-25 10:25:00,88.47,88.64,88.47,88.62,12100.0,63.0277,63.1488,63.0277,63.1346,12100.0
2014-06-25 10:30:00,88.65,88.69,88.56,88.59,9100.0,63.1559,63.1844,63.0918,63.1132,9100.0
2014-06-25 10:35:00,88.59,88.59,88.45,88.53,14200.0,63.1132,63.1132,63.0135,63.0704,14200.0
2014-06-25 10:40:00,88.53,88.62,88.47,88.61,12700.0,63.0704,63.1346,63.0277,63.1274,12700.0
2014-06-25 10:45:00,88.62,88.77,88.59,88.77,16300.0,63.1346,63.2414,63.1132,63.2414,16300.0
2014-06-25 10:50:00,88.77,88.85,88.74,88.84,13700.0,63.2414,63.2984,63.2201,63.2913,13700.0
2014-06-25 10:55:00,88.85,89.03,88.84,89.01,15100.0,63.2984,63.4267,63.2913,63.4124,15100.0
2014-06-25 11:00:00,89.0,89.01,88.86,88.98,15900.0,63.4053,63.4124,63.3055,63.391,15900.0
2014-06-25 11:05:00,88.97,88.97,88.81,88.84,10600.0,63.3839,63.3839,63.2699,63.2913,10600.0
2014-06-25 11:10:00,88.84,88.9,88.78,88.84,18000.0,63.2913,63.334,63.2486,63.2913,18000.0
2014-06-25 11:15:00,88.83,88.83,88.58,88.71,19500.0,63.2842,63.2842,63.1061,63.1987,19500.0
2014-06-25 11:20:00,88.71,88.78,88.71,88.78,13400.0,63.1987,63.2486,63.1987,63.2486,13400.0
2014-06-25 11:25:00,88.75,88.8,88.62,88.62,9500.0,63.2272,63.2628,63.1346,63.1346,9500.0
2014-06-25 11:30:00,88.63,88.67,88.51,88.52,8300.0,63.1417,63.1702,63.0562,63.0633,8300.0
2014-06-25 11:35:00,88.52,88.52,88.36,88.42,10900.0,63.0633,63.0633,62.9493,62.9921,10900.0
2014-06-25 11:40:00,88.45,88.62,88.45,88.55,16300.0,63.0135,63.1346,63.0135,63.0847,16300.0
2014-06-25 11:45:00,88.54,88.54,88.45,88.48,8500.0,63.0776,63.0776,63.0135,63.0348,8500.0
2014-06-25 11:50:00,88.51,88.58,88.49,88.52,10600.0,63.0562,63.1061,63.042,63.0633,10600.0
2014-06-25 11:55:00,88.54,88.64,88.54,88.6,6400.0,63.0776,63.1488,63.0776,63.1203,6400.0
2014-06-25 12:00:00,88.61,88.68,88.6,88.6,3600.0,63.1274,63.1773,63.1203,63.1203,3600.0
2014-06-25 12:05:00,88.6,88.66,88.54,88.63,17400.0,63.1203,63.1631,63.0776,63.1417,17400.0
2014-06-25 12:10:00,88.61,88.62,88.53,88.53,5700.0,63.1274,63.1346,63.0704,63.0704,5700.0
2014-06-25 12:15:00,88.53,88.61,88.49,88.49,24800.0,63.0704,63.1274,63.042,63.042,24800.0
2014-06-25 12:20:00,88.5,88.54,88.48,88.48,5800.0,63.0491,63.0776,63.0348,63.0348,5800.0
2014-06-25 12:25:00,88.47,88.56,88.41,88.56,8000.0,63.0277,63.0918,62.985,63.0918,8000.0
2014-06-25 12:30:00,88.55,88.58,88.5,88.55,11500.0,63.0847,63.1061,63.0491,63.0847,11500.0
2014-06-25 12:35:00,88.56,88.58,88.53,88.57,9500.0,63.0918,63.1061,63.0704,63.0989,9500.0
2014-06-25 12:40:00,88.56,88.58,88.53,88.55,14300.0,63.0918,63.1061,63.0704,63.0847,14300.0
2014-06-25 12:45:00,88.54,88.57,88.53,88.56,6700.0,63.0776,63.0989,63.0704,63.0918,6700.0
2014-06-25 12:50:00,88.54,88.55,88.51,88.54,6600.0,63.0776,63.0847,63.0562,63.0776,6600.0
2014-06-25 12:55:00,88.54,88.58,88.51,88.51,4700.0,63.0776,63.1061,63.0562,63.0562,4700.0
2014-06-25 13:00:00,88.52,88.68,88.51,88.68,10900.0,63.0633,63.1773,63.0562,63.1773,10900.0
2014-06-25 13:05:00,88.67,88.75,88.66,88.71,6000.0,63.1702,63.2272,63.1631,63.1987,6000.0
2014-06-25 13:10:00,88.69,88.71,88.65,88.71,5500.0,63.1844,63.1987,63.1559,63.1987,5500.0
2014-06-25 13:15:00,88.69,88.69,88.62,88.66,8100.0,63.1844,63.1844,63.1346,63.1631,8100.0
2014-06-25 13:20:00,88.65,88.73,88.63,88.7,9200.0,63.1559,63.2129,63.1417,63.1916,9200.0
2014-06-25 13:25:00,88.68,88.72,88.6,88.62,9800.0,63.1773,63.2058,63.1203,63.1346,9800.0
2014-06-25 13:30:00,88.64,88.72,88.64,88.67,7400.0,63.1488,63.2058,63.1488,63.1702,7400.0
2014-06-25 13:35:00,88.67,88.73,88.66,88.72,10000.0,63.1702,63.2129,63.1631,63.2058,10000.0
2014-06-25 13:40:00,88.72,88.72,88.64,88.64,6300.0,63.2058,63.2058,63.1488,63.1488,6300.0
2014-06-25 13:45:00,88.64,88.66,88.6,88.64,14100.0,63.1488,63.1631,63.1203,63.1488,14100.0
2014-06-25 13:50:00,88.63,88.71,88.59,88.69,9800.0,63.1417,63.1987,63.1132,63.1844,9800.0
2014-06-25 13:55:00,88.68,88.79,88.66,88.79,12400.0,63.1773,63.2557,63.1631,63.2557,12400.0
2014-06-25 14:00:00,88.78,88.79,88.7,88.75,12400.0,63.2486,63.2557,63.1916,63.2272,12400.0
2014-06-25 14:05:00,88.76,88.8,88.72,88.76,8900.0,63.2343,63.2628,63.2058,63.2343,8900.0
2014-06-25 14:10:00,88.77,88.84,88.72,88.78,5100.0,63.2414,63.2913,63.2058,63.2486,5100.0
2014-06-25 14:15:00,88.81,88.82,88.75,88.82,7500.0,63.2699,63.277,63.2272,63.277,7500.0
2014-06-25 14:20:00,88.82,88.93,88.82,88.88,12100.0,63.277,63.3554,63.277,63.3198,12100.0
2014-06-25 14:25:00,88.87,88.9,88.86,88.88,7700.0,63.3127,63.334,63.3055,63.3198,7700.0
2014-06-25 14:30:00,88.89,88.95,88.88,88.9,9600.0,63.3269,63.3697,63.3198,63.334,9600.0
2014-06-25 14:35:00,88.91,88.91,88.84,88.86,6200.0,63.3412,63.3412,63.2913,63.3055,6200.0
2014-06-25 14:40:00,88.87,88.87,88.78,88.78,7900.0,63.3127,63.3127,63.2486,63.2486,7900.0
2014-06-25 14:45:00,88.79,88.79,88.68,88.74,12500.0,63.2557,63.2557,63.1773,63.2201,12500.0
2014-06-25 14:50:00,88.75,88.83,88.71,88.74,9200.0,63.2272,63.2842,63.1987,63.2201,9200.0
2014-06-25 14:55:00,88.73,88.77,88.72,88.73,9900.0,63.2129,63.2414,63.2058,63.2129,9900.0
2014-06-25 15:00:00,88.72,88.78,88.68,88.7,13800.0,63.2058,63.2486,63.1773,63.1916,13800.0
2014-06-25 15:05:00,88.69,88.71,88.64,88.65,11100.0,63.1844,63.1987,63.1488,63.1559,11100.0
2014-06-25 15:10:00,88.64,88.74,88.61,88.69,11800.0,63.1488,63.2201,63.1274,63.1844,11800.0
2014-06-25 15:15:00,88.67,88.72,88.64,88.69,13200.0,63.1702,63.2058,63.1488,63.1844,13200.0
2014-06-25 15:20:00,88.71,88.77,88.66,88.7,29900.0,63.1987,63.2414,63.1631,63.1916,29900.0
2014-06-25 15:25:00,88.7,88.73,88.61,88.64,18700.0,63.1916,63.2129,63.1274,63.1488,18700.0
2014-06-25 15:30:00,88.65,88.74,88.58,88.74,21500.0,63.1559,63.2201,63.1061,63.2201,21500.0
2014-06-25 15:35:00,88.74,88.82,88.71,88.78,25000.0,63.2201,63.277,63.1987,63.2486,25000.0
2014-06-25 15:40:00,88.78,88.81,88.75,88.79,22700.0,63.2486,63.2699,63.2272,63.2557,22700.0
2014-06-25 15:45:00,88.79,88.82,88.69,88.69,41800.0,63.2557,63.277,63.1844,63.1844,41800.0
2014-06-25 15:50:00,88.7,88.72,88.67,88.69,67800.0,63.1916,63.2058,63.1702,63.1844,67800.0
2014-06-25 15:55:00,88.68,88.78,88.68,88.73,92000.0,63.1773,63.2486,63.1773,63.2129,92000.0
2014-06-26 09:30:00,88.57,88.71,88.22,88.48,27900.0,63.0989,63.1987,62.8496,63.0348,27900.0
2014-06-26 09:35:00,88.48,88.54,88.37,88.41,11600.0,63.0348,63.0776,62.9565,62.985,11600.0
2014-06-26 09:40:00,88.4,88.4,88.1,88.17,24500.0,62.9778,62.9778,62.7641,62.814,24500.0
2014-06-26 09:45:00,88.14,88.18,87.85,87.9,17300.0,62.7926,62.8211,62.586,62.6216,17300.0
2014-06-26 09:50:00,87.85,88.06,87.82,88.0,17200.0,62.586,62.7356,62.5646,62.6929,17200.0
2014-06-26 09:55:00,87.99,88.14,87.88,88.07,15100.0,62.6857,62.7926,62.6074,62.7427,15100.0
2014-06-26 10:00:00,88.07,88.18,87.91,88.04,32700.0,62.7427,62.8211,62.6287,62.7214,32700.0
2014-06-26 10:05:00,88.02,88.21,88.01,88.08,15100.0,62.7071,62.8425,62.7,62.7499,15100.0
2014-06-26 10:10:00,88.11,88.21,87.99,88.16,13900.0,62.7712,62.8425,62.6857,62.8069,13900.0
2014-06-26 10:15:00,88.14,88.3,88.14,88.25,10500.0,62.7926,62.9066,62.7926,62.871,10500.0
2014-06-26 10:20:00,88.28,88.39,88.15,88.18,12900.0,62.8923,62.9707,62.7997,62.8211,12900.0
2014-06-26 10:25:00,88.19,88.44,88.19,88.43,11300.0,62.8282,63.0063,62.8282,62.9992,11300.0
2014-06-26 10:30:00,88.42,88.42,88.32,88.36,13300.0,62.9921,62.9921,62.9208,62.9493,13300.0
2014-06-26 10:35:00,88.35,88.41,88.3,88.36,13400.0,62.9422,62.985,62.9066,62.9493,13400.0
2014-06-26 10:40:00,88.36,88.43,88.18,88.41,27700.0,62.9493,62.9992,62.8211,62.985,27700.0
2014-06-26 10:45:00,88.4,88.45,88.32,88.42,10100.0,62.9778,63.0135,62.9208,62.9921,10100.0
2014-06-26 10:50:00,88.42,88.5,88.41,88.46,9900.0,62.9921,63.0491,62.985,63.0206,9900.0
2014-06-26 10:55:00,88.46,88.46,88.37,88.37,14100.0,63.0206,63.0206,62.9565,62.9565,14100.0
2014-06-26 11:00:00,88.39,88.69,88.39,88.67,7700.0,62.9707,63.1844,62.9707,63.1702,7700.0
2014-06-26 11:05:00,88.67,88.68,88.52,88.52,7700.0,63.1702,63.1773,63.0633,63.0633,7700.0
2014-06-26 11:10:00,88.54,88.54,88.5,88.5,3600.0,63.0776,63.0776,63.0491,63.0491,3600.0
2014-06-26 11:15:00,88.5,88.5,88.34,88.46,7300.0,63.0491,63.0491,62.9351,63.0206,7300.0
2014-06-26 11:20:00,88.47,88.51,88.43,88.5,6700.0,63.0277,63.0562,62.9992,63.0491,6700.0
2014-06-26 11:25:00,88.51,88.56,88.37,88.54,8900.0,63.0562,63.0918,62.9565,63.0776,8900.0
2014-06-26 11:30:00,88.54,88.54,88.36,88.45,9900.0,63.0776,63.0776,62.9493,63.0135,9900.0
2014-06-26 11:35:00,88.44,88.59,88.44,88.58,8800.0,63.0063,63.1132,63.0063,63.1061,8800.0
2014-06-26 11:40:00,88.56,88.56,88.51,88.56,5400.0,63.0918,63.0918,63.0562,63.0918,5400.0
2014-06-26 11:45:00,88.57,88.57,88.48,88.52,10300.0,63.0989,63.0989,63.0348,63.0633,10300.0
2014-06-26 11:50:00,88.52,88.55,88.5,88.55,4400.0,63.0633,63.0847,63.0491,63.0847,4400.0
2014-06-26 11:55:00,88.58,88.58,88.48,88.54,5200.0,63.1061,63.1061,63.0348,63.0776,5200.0
2014-06-26 12:00:00,88.55,88.59,88.55,88.58,1800.0,63.0847,63.1132,63.0847,63.1061,1800.0
2014-06-26 12:05:00,88.59,88.59,88.51,88.58,5500.0,63.1132,63.1132,63.0562,63.1061,5500.0
2014-06-26 12:10:00,88.58,88.59,88.46,88.55,7600.0,63.1061,63.1132,63.0206,63.0847,7600.0
2014-06-26 12:15:00,88.54,88.58,88.45,88.5,4700.0,63.0776,63.1061,63.0135,63.0491,4700.0
2014-06-26 12:20:00,88.55,88.58,88.49,88.58,3300.0,63.0847,63.1061,63.042,63.1061,3300.0
2014-06-26 12:25:00,88.59,88.62,88.52,88.62,4300.0,63.1132,63.1346,63.0633,63.1346,4300.0
2014-06-26 12:30:00,88.62,88.64,88.57,88.64,4200.0,63.1346,63.1488,63.0989,63.1488,4200.0
2014-06-26 12:35:00,88.62,88.63,88.51,88.57,6500.0,63.1346,63.1417,63.0562,63.0989,6500.0
2014-06-26 12:40:00,88.56,88.6,88.56,88.57,7100.0,63.0918,63.1203,63.0918,63.0989,7100.0
2014-06-26 12:45:00,88.59,88.6,88.51,88.55,4200.0,63.1132,63.1203,63.0562,63.0847,4200.0
2014-06-26 12:50:00,88.59,88.61,88.53,88.53,4200.0,63.1132,63.1274,63.0704,63.0704,4200.0
2014-06-26 12:55:00,88.54,88.56,88.48,88.49,4600.0,63.0776,63.0918,63.0348,63.042,4600.0
2014-06-26 13:00:00,88.47,88.47,88.42,88.45,5000.0,63.0277,63.0277,62.9921,63.0135,5000.0
2014-06-26 13:05:00,88.46,88.6,88.46,88.58,3300.0,63.0206,63.1203,63.0206,63.1061,3300.0
2014-06-26 13:10:00,88.58,88.6,88.57,88.59,2800.0,63.1061,63.1203,63.0989,63.1132,2800.0
2014-06-26 13:15:00,88.61,88.61,88.52,88.56,5800.0,63.1274,63.1274,63.0633,63.0918,5800.0
2014-06-26 13:20:00,88.56,88.76,88.54,88.76,7700.0,63.0918,63.2343,63.0776,63.2343,7700.0
2014-06-26 13:25:00,88.8,88.81,88.73,88.73,13900.0,63.2628,63.2699,63.2129,63.2129,13900.0
2014-06-26 13:30:00,88.74,88.75,88.64,88.68,9500.0,63.2201,63.2272,63.1488,63.1773,9500.0
2014-06-26 13:35:00,88.69,88.79,88.69,88.79,5600.0,63.1844,63.2557,63.1844,63.2557,5600.0
2014-06-26 13:40:00,88.78,88.82,88.73,88.75,6100.0,63.2486,63.277,63.2129,63.2272,6100.0
2014-06-26 13:45:00,88.78,88.81,88.73,88.78,5900.0,63.2486,63.2699,63.2129,63.2486,5900.0
2014-06-26 13:50:00,88.79,88.79,88.74,88.77,3300.0,63.2557,63.2557,63.2201,63.2414,3300.0
2014-06-26 13:55:00,88.78,88.78,88.72,88.72,4700.0,63.2486,63.2486,63.2058,63.2058,4700.0
2014-06-26 14:00:00,88.72,88.73,88.67,88.68,7900.0,63.2058,63.2129,63.1702,63.1773,7900.0
2014-06-26 14:05:00,88.68,88.7,88.63,88.65,5300.0,63.1773,63.1916,63.1417,63.1559,5300.0
2014-06-26 14:10:00,88.64,88.67,88.58,88.59,5800.0,63.1488,63.1702,63.1061,63.1132,5800.0
2014-06-26 14:15:00,88.58,88.63,88.58,88.61,5100.0,63.1061,63.1417,63.1061,63.1274,5100.0
2014-06-26 14:20:00,88.62,88.67,88.6,88.66,3800.0,63.1346,63.1702,63.1203,63.1631,3800.0
2014-06-26 14:25:00,88.67,88.73,88.66,88.71,5900.0,63.1702,63.2129,63.1631,63.1987,5900.0
2014-06-26 14:30:00,88.71,88.71,88.64,88.67,4900.0,63.1987,63.1987,63.1488,63.1702,4900.0
2014-06-26 14:35:00,88.67,88.71,88.66,88.7,6000.0,63.1702,63.1987,63.1631,63.1916,6000.0
2014-06-26 14:40:00,88.7,88.71,88.65,88.65,7300.0,63.1916,63.1987,63.1559,63.1559,7300.0
2014-06-26 14:45:00,88.68,88.69,88.63,88.68,18400.0,63.1773,63.1844,63.1417,63.1773,18400.0
2014-06-26 14:50:00,88.68,88.68,88.62,88.64,5800.0,63.1773,63.1773,63.1346,63.1488,5800.0
2014-06-26 14:55:00,88.63,88.66,88.62,88.63,8800.0,63.1417,63.1631,63.1346,63.1417,8800.0
2014-06-26 15:00:00,88.62,88.64,88.59,88.61,5300.0,63.1346,63.1488,63.1132,63.1274,5300.0
2014-06-26 15:05:00,88.6,88.7,88.6,88.68,10400.0,63.1203,63.1916,63.1203,63.1773,10400.0
2014-06-26 15:10:00,88.68,88.7,88.62,88.67,7300.0,63.1773,63.1916,63.1346,63.1702,7300.0
2014-06-26 15:15:00,88.67,88.68,88.62,88.65,6400.0,63.1702,63.1773,63.1346,63.1559,6400.0
2014-06-26 15:20:00,88.64,88.67,88.59,88.65,13400.0,63.1488,63.1702,63.1132,63.1559,13400.0
2014-06-26 15:25:00,88.66,88.66,88.63,88.64,7900.0,63.1631,63.1631,63.1417,63.1488,7900.0
2014-06-26 15:30:00,88.63,88.67,88.63,88.67,12600.0,63.1417,63.1702,63.1417,63.1702,12600.0
2014-06-26 15:35:00,88.67,88.7,88.64,88.65,16200.0,63.1702,63.1916,63.1488,63.1559,16200.0
2014-06-26 15:40:00,88.65,88.67,88.62,88.64,15600.0,63.1559,63.1702,63.1346,63.1488,15600.0
2014-06-26 15:45:00,88.64,88.69,88.63,88.67,35000.0,63.1488,63.1844,63.1417,63.1702,35000.0
2014-06-26 15:50:00,88.66,88.67,88.58,88.58,24600.0,63.1631,63.1702,63.1061,63.1061,24600.0
2014-06-26 15:55:00,88.6,88.68,88.58,88.67,47400.0,63.1203,63.1773,63.1061,63.1702,47400.0
2014-06-27 09:30:00,88.55,88.77,88.52,88.69,29000.0,63.0847,63.2414,63.0633,63.1844,29000.0
2014-06-27 09:35:00,88.69,88.86,88.64,88.84,15900.0,63.1844,63.3055,63.1488,63.2913,15900.0
2014-06-27 09:40:00,88.88,88.95,88.8,88.91,12200.0,63.3198,63.3697,63.2628,63.3412,12200.0
2014-06-27 09:45:00,88.9,88.98,88.83,88.88,18200.0,63.334,63.391,63.2842,63.3198,18200.0
2014-06-27 09:50:00,88.88,88.88,88.73,88.78,24900.0,63.3198,63.3198,63.2129,63.2486,24900.0
2014-06-27 09:55:00,88.78,88.97,88.77,88.87,21500.0,63.2486,63.3839,63.2414,63.3127,21500.0
2014-06-27 10:00:00,88.9,88.99,88.82,88.87,26600.0,63.334,63.3982,63.277,63.3127,26600.0
2014-06-27 10:05:00,88.85,88.88,88.65,88.8,20200.0,63.2984,63.3198,63.1559,63.2628,20200.0
2014-06-27 10:10:00,88.79,88.92,88.68,88.89,26100.0,63.2557,63.3483,63.1773,63.3269,26100.0
2014-06-27 10:15:00,88.87,88.93,88.71,88.73,13200.0,63.3127,63.3554,63.1987,63.2129,13200.0
2014-06-27 10:20:00,88.73,88.91,88.71,88.91,12700.0,63.2129,63.3412,63.1987,63.3412,12700.0
2014-06-27 10:25:00,88.91,88.97,88.9,88.91,14600.0,63.3412,63.3839,63.334,63.3412,14600.0
2014-06-27 10:30:00,88.92,88.99,88.9,88.93,12900.0,63.3483,63.3982,63.334,63.3554,12900.0
2014-06-27 10:35:00,88.92,89.0,88.92,89.0,14700.0,63.3483,63.4053,63.3483,63.4053,14700.0
2014-06-27 10:40:00,88.99,89.18,88.99,89.17,12200.0,63.3982,63.5335,63.3982,63.5264,12200.0
2014-06-27 10:45:00,89.18,89.21,89.09,89.15,11900.0,63.5335,63.5549,63.4694,63.5121,11900.0
2014-06-27 10:50:00,89.15,89.21,89.1,89.1,7900.0,63.5121,63.5549,63.4765,63.4765,7900.0
2014-06-27 10:55:00,89.12,89.28,89.1,89.21,11800.0,63.4908,63.6048,63.4765,63.5549,11800.0
2014-06-27 11:00:00,89.21,89.26,89.19,89.24,4400.0,63.5549,63.5905,63.5406,63.5763,4400.0
2014-06-27 11:05:00,89.25,89.29,89.14,89.16,9300.0,63.5834,63.6119,63.505,63.5193,9300.0
2014-06-27 11:10:00,89.11,89.11,89.02,89.04,8300.0,63.4837,63.4837,63.4195,63.4338,8300.0
2014-06-27 11:15:00,89.06,89.09,88.96,89.02,7200.0,63.448,63.4694,63.3768,63.4195,7200.0
2014-06-27 11:20:00,89.04,89.14,89.04,89.11,5500.0,63.4338,63.505,63.4338,63.4837,5500.0
2014-06-27 11:25:00,89.09,89.21,89.09,89.2,6000.0,63.4694,63.5549,63.4694,63.5478,6000.0
2014-06-27 11:30:00,89.18,89.2,89.12,89.12,6600.0,63.5335,63.5478,63.4908,63.4908,6600.0
2014-06-27 11:35:00,89.11,89.16,89.1,89.15,8600.0,63.4837,63.5193,63.4765,63.5121,8600.0
2014-06-27 11:40:00,89.15,89.15,89.09,89.11,5600.0,63.5121,63.5121,63.4694,63.4837,5600.0
2014-06-27 11:45:00,89.12,89.18,89.12,89.16,7900.0,63.4908,63.5335,63.4908,63.5193,7900.0
2014-06-27 11:50:00,89.15,89.22,89.15,89.21,4900.0,63.5121,63.562,63.5121,63.5549,4900.0
2014-06-27 11:55:00,89.21,89.22,89.16,89.16,3700.0,63.5549,63.562,63.5193,63.5193,3700.0
2014-06-27 12:00:00,89.16,89.18,89.14,89.14,1800.0,63.5193,63.5335,63.505,63.505,1800.0
2014-06-27 12:05:00,89.16,89.18,89.06,89.07,6900.0,63.5193,63.5335,63.448,63.4552,6900.0
2014-06-27 12:10:00,89.06,89.12,89.06,89.08,1800.0,63.448,63.4908,63.448,63.4623,1800.0
2014-06-27 12:15:00,89.08,89.09,89.02,89.03,2800.0,63.4623,63.4694,63.4195,63.4267,2800.0
2014-06-27 12:20:00,89.05,89.06,89.03,89.03,4100.0,63.4409,63.448,63.4267,63.4267,4100.0
2014-06-27 12:25:00,89.05,89.05,89.02,89.02,3000.0,63.4409,63.4409,63.4195,63.4195,3000.0
2014-06-27 12:30:00,89.02,89.02,88.95,88.98,2800.0,63.4195,63.4195,63.3697,63.391,2800.0
2014-06-27 12:35:00,88.96,88.98,88.93,88.93,1300.0,63.3768,63.391,63.3554,63.3554,1300.0
2014-06-27 12:40:00,88.91,88.93,88.88,88.91,2900.0,63.3412,63.3554,63.3198,63.3412,2900.0
2014-06-27 12:45:00,88.92,88.92,88.88,88.89,1400.0,63.3483,63.3483,63.3198,63.3269,1400.0
2014-06-27 12:50:00,88.86,88.87,88.83,88.86,3100.0,63.3055,63.3127,63.2842,63.3055,3100.0
2014-06-27 12:55:00,88.86,88.87,88.84,88.87,800.0,63.3055,63.3127,63.2913,63.3127,800.0
2014-06-27 13:00:00,88.86,88.86,88.82,88.84,3300.0,63.3055,63.3055,63.277,63.2913,3300.0
2014-06-27 13:05:00,88.85,88.86,88.81,88.85,2300.0,63.2984,63.3055,63.2699,63.2984,2300.0
2014-06-27 13:10:00,88.84,88.87,88.8,88.85,5300.0,63.2913,63.3127,63.2628,63.2984,5300.0
2014-06-27 13:15:00,88.83,88.83,88.63,88.65,13100.0,63.2842,63.2842,63.1417,63.1559,13100.0
2014-06-27 13:20:00,88.64,88.73,88.63,88.71,4300.0,63.1488,63.2129,63.1417,63.1987,4300.0
2014-06-27 13:25:00,88.71,88.75,88.66,88.71,4500.0,63.1987,63.2272,63.1631,63.1987,4500.0
2014-06-27 13:30:00,88.73,88.78,88.72,88.75,2600.0,63.2129,63.2486,63.2058,63.2272,2600.0
2014-06-27 13:35:00,88.72,88.76,88.72,88.76,1100.0,63.2058,63.2343,63.2058,63.2343,1100.0
2014-06-27 13:40:00,88.78,88.81,88.74,88.76,4800.0,63.2486,63.2699,63.2201,63.2343,4800.0
2014-06-27 13:45:00,88.72,88.73,88.69,88.73,4400.0,63.2058,63.2129,63.1844,63.2129,4400.0
2014-06-27 13:50:00,88.73,88.78,88.72,88.77,3000.0,63.2129,63.2486,63.2058,63.2414,3000.0
2014-06-27 13:55:00,88.76,88.81,88.76,88.79,6800.0,63.2343,63.2699,63.2343,63.2557,6800.0
2014-06-27 14:00:00,88.8,88.9,88.8,88.89,10300.0,63.2628,63.334,63.2628,63.3269,10300.0
2014-06-27 14:05:00,88.89,88.93,88.85,88.87,7300.0,63.3269,63.3554,63.2984,63.3127,7300.0
2014-06-27 14:10:00,88.88,88.91,88.79,88.79,10600.0,63.3198,63.3412,63.2557,63.2557,10600.0
2014-06-27 14:15:00,88.83,88.84,88.77,88.79,5400.0,63.2842,63.2913,63.2414,63.2557,5400.0
2014-06-27 14:20:00,88.78,88.84,88.77,88.82,11200.0,63.2486,63.2913,63.2414,63.277,11200.0
2014-06-27 14:25:00,88.84,88.84,88.77,88.79,3600.0,63.2913,63.2913,63.2414,63.2557,3600.0
2014-06-27 14:30:00,88.78,88.82,88.78,88.8,5000.0,63.2486,63.277,63.2486,63.2628,5000.0
2014-06-27 14:35:00,88.79,88.91,88.78,88.9,6800.0,63.2557,63.3412,63.2486,63.334,6800.0
2014-06-27 14:40:00,88.89,88.91,88.85,88.85,4200.0,63.3269,63.3412,63.2984,63.2984,4200.0
2014-06-27 14:45:00,88.85,88.86,88.7,88.8,15900.0,63.2984,63.3055,63.1916,63.2628,15900.0
2014-06-27 14:50:00,88.78,88.8,88.75,88.75,2700.0,63.2486,63.2628,63.2272,63.2272,2700.0
2014-06-27 14:55:00,88.74,88.76,88.69,88.69,3600.0,63.2201,63.2343,63.1844,63.1844,3600.0
2014-06-27 15:00:00,88.68,88.75,88.67,88.73,8800.0,63.1773,63.2272,63.1702,63.2129,8800.0
2014-06-27 15:05:00,88.72,88.82,88.69,88.81,8500.0,63.2058,63.277,63.1844,63.2699,8500.0
2014-06-27 15:10:00,88.83,88.9,88.8,88.89,8700.0,63.2842,63.334,63.2628,63.3269,8700.0
2014-06-27 15:15:00,88.9,88.92,88.81,88.87,8800.0,63.334,63.3483,63.2699,63.3127,8800.0
2014-06-27 15:20:00,88.88,88.92,88.85,88.92,5700.0,63.3198,63.3483,63.2984,63.3483,5700.0
2014-06-27 15:25:00,88.91,88.97,88.91,88.94,9100.0,63.3412,63.3839,63.3412,63.3625,9100.0
2014-06-27 15:30:00,88.92,89.04,88.92,89.01,21800.0,63.3483,63.4338,63.3483,63.4124,21800.0
2014-06-27 15:35:00,89.01,89.04,88.98,89.03,14600.0,63.4124,63.4338,63.391,63.4267,14600.0
2014-06-27 15:40:00,89.03,89.13,89.03,89.11,19900.0,63.4267,63.4979,63.4267,63.4837,19900.0
2014-06-27 15:45:00,89.09,89.2,89.08,89.19,41600.0,63.4694,63.5478,63.4623,63.5406,41600.0
2014-06-27 15:50:00,89.19,89.32,89.19,89.3,74000.0,63.5406,63.6333,63.5406,63.619,74000.0
2014-06-27 15:55:00,89.28,89.35,89.24,89.31,188300.0,63.6048,63.6546,63.5763,63.6261,188300.0
2014-06-30 09:30:00,88.99,89.15,88.89,88.92,46500.0,63.3982,63.5121,63.3269,63.3483,46500.0
2014-06-30 09:35:00,88.98,89.18,88.98,89.17,13400.0,63.391,63.5335,63.391,63.5264,13400.0
2014-06-30 09:40:00,89.21,89.25,89.11,89.2,9500.0,63.5549,63.5834,63.4837,63.5478,9500.0
2014-06-30 09:45:00,89.21,89.29,89.13,89.21,23700.0,63.5549,63.6119,63.4979,63.5549,23700.0
2014-06-30 09:50:00,89.21,89.36,89.13,89.17,17600.0,63.5549,63.6618,63.4979,63.5264,17600.0
2014-06-30 09:55:00,89.18,89.31,89.15,89.31,17100.0,63.5335,63.6261,63.5121,63.6261,17100.0
2014-06-30 10:00:00,89.31,89.54,89.31,89.4,16600.0,63.6261,63.79,63.6261,63.6903,16600.0
2014-06-30 10:05:00,89.43,89.51,89.31,89.37,22500.0,63.7116,63.7686,63.6261,63.6689,22500.0
2014-06-30 10:10:00,89.39,89.45,89.37,89.44,8400.0,63.6831,63.7259,63.6689,63.7187,8400.0
2014-06-30 10:15:00,89.46,89.59,89.42,89.42,24200.0,63.733,63.8256,63.7045,63.7045,24200.0
2014-06-30 10:20:00,89.44,89.44,89.3,89.31,14900.0,63.7187,63.7187,63.619,63.6261,14900.0
2014-06-30 10:25:00,89.32,89.33,89.19,89.27,6400.0,63.6333,63.6404,63.5406,63.5976,6400.0
2014-06-30 10:30:00,89.29,89.36,89.15,89.23,26700.0,63.6119,63.6618,63.5121,63.5691,26700.0
2014-06-30 10:35:00,89.24,89.25,89.14,89.17,10000.0,63.5763,63.5834,63.505,63.5264,10000.0
2014-06-30 10:40:00,89.16,89.2,89.1,89.18,6400.0,63.5193,63.5478,63.4765,63.5335,6400.0
2014-06-30 10:45:00,89.2,89.25,89.07,89.08,12200.0,63.5478,63.5834,63.4552,63.4623,12200.0
2014-06-30 10:50:00,89.05,89.12,89.04,89.12,6700.0,63.4409,63.4908,63.4338,63.4908,6700.0
2014-06-30 10:55:00,89.11,89.16,89.01,89.15,19600.0,63.4837,63.5193,63.4124,63.5121,19600.0
2014-06-30 11:00:00,89.13,89.14,89.08,89.12,5800.0,63.4979,63.505,63.4623,63.4908,5800.0
2014-06-30 11:05:00,89.12,89.12,88.96,89.05,6000.0,63.4908,63.4908,63.3768,63.4409,6000.0
2014-06-30 11:10:00,89.05,89.12,89.04,89.08,7500.0,63.4409,63.4908,63.4338,63.4623,7500.0
2014-06-30 11:15:00,89.1,89.12,89.05,89.11,4800.0,63.4765,63.4908,63.4409,63.4837,4800.0
2014-06-30 11:20:00,89.11,89.22,89.11,89.16,10000.0,63.4837,63.562,63.4837,63.5193,10000.0
2014-06-30 11:25:00,89.16,89.21,89.15,89.2,5300.0,63.5193,63.5549,63.5121,63.5478,5300.0
2014-06-30 11:30:00,89.21,89.22,89.14,89.15,6900.0,63.5549,63.562,63.505,63.5121,6900.0
2014-06-30 11:35:00,89.15,89.15,89.05,89.05,3700.0,63.5121,63.5121,63.4409,63.4409,3700.0
2014-06-30 11:40:00,89.05,89.13,89.04,89.06,9900.0,63.4409,63.4979,63.4338,63.448,9900.0
2014-06-30 11:45:00,89.11,89.15,89.02,89.02,5400.0,63.4837,63.5121,63.4195,63.4195,5400.0
2014-06-30 11:50:00,89.0,89.11,89.0,89.05,4900.0,63.4053,63.4837,63.4053,63.4409,4900.0
2014-06-30 11:55:00,89.03,89.09,89.0,89.06,3900.0,63.4267,63.4694,63.4053,63.448,3900.0
2014-06-30 12:00:00,89.05,89.06,88.98,89.04,3700.0,63.4409,63.448,63.391,63.4338,3700.0
2014-06-30 12:05:00,89.05,89.1,89.0,89.04,4300.0,63.4409,63.4765,63.4053,63.4338,4300.0
2014-06-30 12:10:00,89.04,89.09,89.04,89.04,2800.0,63.4338,63.4694,63.4338,63.4338,2800.0
2014-06-30 12:15:00,89.05,89.05,89.0,89.02,9100.0,63.4409,63.4409,63.4053,63.4195,9100.0
2014-06-30 12:20:00,89.03,89.03,88.99,89.0,5400.0,63.4267,63.4267,63.3982,63.4053,5400.0
2014-06-30 12:25:00,88.99,89.0,88.97,88.99,2300.0,63.3982,63.4053,63.3839,63.3982,2300.0
2014-06-30 12:30:00,88.99,89.08,88.99,89.07,6500.0,63.3982,63.4623,63.3982,63.4552,6500.0
2014-06-30 12:35:00,89.08,89.14,89.08,89.14,4900.0,63.4623,63.505,63.4623,63.505,4900.0
2014-06-30 12:40:00,89.12,89.13,89.1,89.11,2200.0,63.4908,63.4979,63.4765,63.4837,2200.0
2014-06-30 12:45:00,89.14,89.14,89.12,89.13,2200.0,63.505,63.505,63.4908,63.4979,2200.0
2014-06-30 12:50:00,89.14,89.17,89.13,89.16,3900.0,63.505,63.5264,63.4979,63.5193,3900.0
2014-06-30 12:55:00,89.16,89.17,89.15,89.15,1900.0,63.5193,63.5264,63.5121,63.5121,1900.0
2014-06-30 13:00:00,89.16,89.18,89.13,89.13,7000.0,63.5193,63.5335,63.4979,63.4979,7000.0
2014-06-30 13:05:00,89.13,89.14,89.09,89.09,6600.0,63.4979,63.505,63.4694,63.4694,6600.0
2014-06-30 13:10:00,89.1,89.15,89.09,89.13,2600.0,63.4765,63.5121,63.4694,63.4979,2600.0
2014-06-30 13:15:00,89.14,89.15,89.09,89.1,2900.0,63.505,63.5121,63.4694,63.4765,2900.0
2014-06-30 13:20:00,89.13,89.13,89.09,89.09,3200.0,63.4979,63.4979,63.4694,63.4694,3200.0
2014-06-30 13:25:00,89.1,89.15,89.07,89.15,2800.0,63.4765,63.5121,63.4552,63.5121,2800.0
2014-06-30 13:30:00,89.14,89.14,89.08,89.08,7100.0,63.505,63.505,63.4623,63.4623,7100.0
2014-06-30 13:35:00,89.08,89.08,89.03,89.04,5700.0,63.4623,63.4623,63.4267,63.4338,5700.0
2014-06-30 13:40:00,89.05,89.09,89.03,89.07,5900.0,63.4409,63.4694,63.4267,63.4552,5900.0
2014-06-30 13:45:00,89.1,89.15,89.09,89.15,10200.0,63.4765,63.5121,63.4694,63.5121,10200.0
2014-06-30 13:50:00,89.16,89.17,89.13,89.16,28800.0,63.5193,63.5264,63.4979,63.5193,28800.0
2014-06-30 13:55:00,89.16,89.17,89.06,89.1,30000.0,63.5193,63.5264,63.448,63.4765,30000.0
2014-06-30 14:00:00,89.1,89.12,89.08,89.09,29400.0,63.4765,63.4908,63.4623,63.4694,29400.0
2014-06-30 14:05:00,89.09,89.12,89.08,89.1,27400.0,63.4694,63.4908,63.4623,63.4765,27400.0
2014-06-30 14:10:00,89.1,89.11,89.09,89.1,32600.0,63.4765,63.4837,63.4694,63.4765,32600.0
2014-06-30 14:15:00,89.1,89.11,89.08,89.11,14400.0,63.4765,63.4837,63.4623,63.4837,14400.0
2014-06-30 14:20:00,89.1,89.15,89.09,89.1,22100.0,63.4765,63.5121,63.4694,63.4765,22100.0
2014-06-30 14:25:00,89.1,89.11,89.09,89.1,21600.0,63.4765,63.4837,63.4694,63.4765,21600.0
2014-06-30 14:30:00,89.1,89.16,89.09,89.14,18200.0,63.4765,63.5193,63.4694,63.505,18200.0
2014-06-30 14:35:00,89.15,89.19,89.14,89.19,9900.0,63.5121,63.5406,63.505,63.5406,9900.0
2014-06-30 14:40:00,89.19,89.2,89.09,89.1,15800.0,63.5406,63.5478,63.4694,63.4765,15800.0
2014-06-30 14:45:00,89.09,89.11,89.07,89.07,10400.0,63.4694,63.4837,63.4552,63.4552,10400.0
2014-06-30 14:50:00,89.06,89.09,89.04,89.04,13400.0,63.448,63.4694,63.4338,63.4338,13400.0
2014-06-30 14:55:00,89.04,89.05,88.97,88.99,15600.0,63.4338,63.4409,63.3839,63.3982,15600.0
2014-06-30 15:00:00,88.98,88.99,88.94,88.97,18600.0,63.391,63.3982,63.3625,63.3839,18600.0
2014-06-30 15:05:00,88.96,89.01,88.94,88.95,9900.0,63.3768,63.4124,63.3625,63.3697,9900.0
2014-06-30 15:10:00,88.95,88.98,88.94,88.97,18900.0,63.3697,63.391,63.3625,63.3839,18900.0
2014-06-30 15:15:00,88.98,88.99,88.95,88.98,23300.0,63.391,63.3982,63.3697,63.391,23300.0
2014-06-30 15:20:00,88.97,89.04,88.95,89.01,13400.0,63.3839,63.4338,63.3697,63.4124,13400.0
2014-06-30 15:25:00,89.01,89.05,88.97,89.05,15100.0,63.4124,63.4409,63.3839,63.4409,15100.0
2014-06-30 15:30:00,89.06,89.11,89.04,89.06,15100.0,63.448,63.4837,63.4338,63.448,15100.0
2014-06-30 15:35:00,89.06,89.11,89.06,89.08,21400.0,63.448,63.4837,63.448,63.4623,21400.0
2014-06-30 15:40:00,89.08,89.08,88.94,88.95,29000.0,63.4623,63.4623,63.3625,63.3697,29000.0
2014-06-30 15:45:00,88.94,88.94,88.87,88.88,67100.0,63.3625,63.3625,63.3127,63.3198,67100.0
2014-06-30 15:50:00,88.88,88.94,88.87,88.91,70100.0,63.3198,63.3625,63.3127,63.3412,70100.0
2014-06-30 15:55:00,88.91,89.05,88.88,89.04,83500.0,63.3412,63.4409,63.3198,63.4338,83500.0
2014-07-01 09:30:00,89.44,89.89,89.43,89.63,27000.0,63.7187,64.0393,63.7116,63.8541,27000.0
2014-07-01 09:35:00,89.64,89.81,89.57,89.64,40700.0,63.8612,63.9823,63.8114,63.8612,40700.0
2014-07-01 09:40:00,89.63,89.63,89.31,89.34,13900.0,63.8541,63.8541,63.6261,63.6475,13900.0
2014-07-01 09:45:00,89.39,89.62,89.27,89.48,80800.0,63.6831,63.847,63.5976,63.7472,80800.0
2014-07-01 09:50:00,89.47,89.54,89.3,89.4,26000.0,63.7401,63.79,63.619,63.6903,26000.0
2014-07-01 09:55:00,89.38,89.44,89.3,89.38,14400.0,63.676,63.7187,63.619,63.676,14400.0
2014-07-01 10:00:00,89.31,89.33,89.1,89.33,21400.0,63.6261,63.6404,63.4765,63.6404,21400.0
2014-07-01 10:05:00,89.36,89.44,89.25,89.38,20200.0,63.6618,63.7187,63.5834,63.676,20200.0
2014-07-01 10:10:00,89.41,89.47,89.34,89.37,17100.0,63.6974,63.7401,63.6475,63.6689,17100.0
2014-07-01 10:15:00,89.37,89.51,89.37,89.39,17100.0,63.6689,63.7686,63.6689,63.6831,17100.0
2014-07-01 10:20:00,89.41,89.43,89.32,89.32,15300.0,63.6974,63.7116,63.6333,63.6333,15300.0
2014-07-01 10:25:00,89.33,89.37,89.21,89.22,11700.0,63.6404,63.6689,63.5549,63.562,11700.0
2014-07-01 10:30:00,89.23,89.36,89.23,89.35,9200.0,63.5691,63.6618,63.5691,63.6546,9200.0
2014-07-01 10:35:00,89.38,89.49,89.37,89.45,9500.0,63.676,63.7544,63.6689,63.7259,9500.0
2014-07-01 10:40:00,89.45,89.54,89.45,89.49,11200.0,63.7259,63.79,63.7259,63.7544,11200.0
2014-07-01 10:45:00,89.5,89.58,89.48,89.55,10700.0,63.7615,63.8185,63.7472,63.7971,10700.0
2014-07-01 10:50:00,89.54,89.62,89.51,89.58,19400.0,63.79,63.847,63.7686,63.8185,19400.0
2014-07-01 10:55:00,89.58,89.69,89.57,89.57,17300.0,63.8185,63.8969,63.8114,63.8114,17300.0
2014-07-01 11:00:00,89.58,89.7,89.58,89.7,8900.0,63.8185,63.904,63.8185,63.904,8900.0
2014-07-01 11:05:00,89.69,89.7,89.6,89.61,9000.0,63.8969,63.904,63.8327,63.8399,9000.0
2014-07-01 11:10:00,89.61,89.65,89.52,89.56,17000.0,63.8399,63.8684,63.7757,63.8042,17000.0
2014-07-01 11:15:00,89.56,89.68,89.52,89.66,12000.0,63.8042,63.8897,63.7757,63.8755,12000.0
2014-07-01 11:20:00,89.66,89.71,89.63,89.68,6800.0,63.8755,63.9111,63.8541,63.8897,6800.0
2014-07-01 11:25:00,89.69,89.75,89.65,89.7,4600.0,63.8969,63.9396,63.8684,63.904,4600.0
2014-07-01 11:30:00,89.71,89.75,89.67,89.75,5100.0,63.9111,63.9396,63.8826,63.9396,5100.0
2014-07-01 11:35:00,89.75,89.85,89.74,89.82,5800.0,63.9396,64.0108,63.9325,63.9895,5800.0
2014-07-01 11:40:00,89.83,89.83,89.75,89.75,3400.0,63.9966,63.9966,63.9396,63.9396,3400.0
2014-07-01 11:45:00,89.76,89.77,89.7,89.76,14200.0,63.9467,63.9538,63.904,63.9467,14200.0
2014-07-01 11:50:00,89.76,89.8,89.75,89.76,10000.0,63.9467,63.9752,63.9396,63.9467,10000.0
2014-07-01 11:55:00,89.75,89.81,89.73,89.73,10700.0,63.9396,63.9823,63.9254,63.9254,10700.0
2014-07-01 12:00:00,89.73,89.8,89.71,89.8,4800.0,63.9254,63.9752,63.9111,63.9752,4800.0
2014-07-01 12:05:00,89.8,89.8,89.64,89.68,4600.0,63.9752,63.9752,63.8612,63.8897,4600.0
2014-07-01 12:10:00,89.66,89.73,89.65,89.71,7100.0,63.8755,63.9254,63.8684,63.9111,7100.0
2014-07-01 12:15:00,89.72,89.73,89.7,89.72,4400.0,63.9182,63.9254,63.904,63.9182,4400.0
2014-07-01 12:20:00,89.71,89.75,89.71,89.73,4500.0,63.9111,63.9396,63.9111,63.9254,4500.0
2014-07-01 12:25:00,89.72,89.72,89.66,89.66,3700.0,63.9182,63.9182,63.8755,63.8755,3700.0
2014-07-01 12:30:00,89.67,89.71,89.67,89.68,2100.0,63.8826,63.9111,63.8826,63.8897,2100.0
2014-07-01 12:35:00,89.67,89.74,89.66,89.74,4500.0,63.8826,63.9325,63.8755,63.9325,4500.0
2014-07-01 12:40:00,89.75,89.8,89.74,89.75,8600.0,63.9396,63.9752,63.9325,63.9396,8600.0
2014-07-01 12:45:00,89.75,89.75,89.71,89.72,3300.0,63.9396,63.9396,63.9111,63.9182,3300.0
2014-07-01 12:50:00,89.73,89.76,89.7,89.73,7100.0,63.9254,63.9467,63.904,63.9254,7100.0
2014-07-01 12:55:00,89.72,89.78,89.71,89.75,7500.0,63.9182,63.961,63.9111,63.9396,7500.0
2014-07-01 13:00:00,89.77,89.87,89.77,89.86,7000.0,63.9538,64.0251,63.9538,64.018,7000.0
2014-07-01 13:05:00,89.88,89.88,89.82,89.85,4900.0,64.0322,64.0322,63.9895,64.0108,4900.0
2014-07-01 13:10:00,89.85,89.92,89.82,89.89,10300.0,64.0108,64.0607,63.9895,64.0393,10300.0
2014-07-01 13:15:00,89.9,89.92,89.88,89.89,4900.0,64.0465,64.0607,64.0322,64.0393,4900.0
2014-07-01 13:20:00,89.91,89.96,89.91,89.94,9100.0,64.0536,64.0892,64.0536,64.075,9100.0
2014-07-01 13:25:00,89.94,89.94,89.88,89.92,6200.0,64.075,64.075,64.0322,64.0607,6200.0
2014-07-01 13:30:00,89.91,89.91,89.85,89.86,9700.0,64.0536,64.0536,64.0108,64.018,9700.0
2014-07-01 13:35:00,89.87,89.88,89.82,89.85,6700.0,64.0251,64.0322,63.9895,64.0108,6700.0
2014-07-01 13:40:00,89.86,89.86,89.79,89.82,12800.0,64.018,64.018,63.9681,63.9895,12800.0
2014-07-01 13:45:00,89.82,89.83,89.77,89.78,6900.0,63.9895,63.9966,63.9538,63.961,6900.0
2014-07-01 13:50:00,89.78,89.78,89.72,89.74,12800.0,63.961,63.961,63.9182,63.9325,12800.0
2014-07-01 13:55:00,89.74,89.76,89.69,89.75,11300.0,63.9325,63.9467,63.8969,63.9396,11300.0
2014-07-01 14:00:00,89.75,89.76,89.64,89.64,6400.0,63.9396,63.9467,63.8612,63.8612,6400.0
2014-07-01 14:05:00,89.64,89.68,89.64,89.67,12900.0,63.8612,63.8897,63.8612,63.8826,12900.0
2014-07-01 14:10:00,89.67,89.69,89.62,89.68,12100.0,63.8826,63.8969,63.847,63.8897,12100.0
2014-07-01 14:15:00,89.68,89.7,89.6,89.6,10200.0,63.8897,63.904,63.8327,63.8327,10200.0
2014-07-01 14:20:00,89.6,89.66,89.6,89.64,14200.0,63.8327,63.8755,63.8327,63.8612,14200.0
2014-07-01 14:25:00,89.64,89.65,89.56,89.59,14600.0,63.8612,63.8684,63.8042,63.8256,14600.0
2014-07-01 14:30:00,89.6,89.6,89.49,89.53,24300.0,63.8327,63.8327,63.7544,63.7829,24300.0
2014-07-01 14:35:00,89.54,89.6,89.48,89.6,14200.0,63.79,63.8327,63.7472,63.8327,14200.0
2014-07-01 14:40:00,89.59,89.6,89.5,89.51,18900.0,63.8256,63.8327,63.7615,63.7686,18900.0
2014-07-01 14:45:00,89.51,89.52,89.41,89.43,10700.0,63.7686,63.7757,63.6974,63.7116,10700.0
2014-07-01 14:50:00,89.44,89.46,89.32,89.32,13900.0,63.7187,63.733,63.6333,63.6333,13900.0
2014-07-01 14:55:00,89.33,89.45,89.32,89.43,14000.0,63.6404,63.7259,63.6333,63.7116,14000.0
2014-07-01 15:00:00,89.44,89.44,89.39,89.4,7900.0,63.7187,63.7187,63.6831,63.6903,7900.0
2014-07-01 15:05:00,89.39,89.4,89.35,89.35,10100.0,63.6831,63.6903,63.6546,63.6546,10100.0
2014-07-01 15:10:00,89.34,89.38,89.31,89.38,17800.0,63.6475,63.676,63.6261,63.676,17800.0
2014-07-01 15:15:00,89.39,89.49,89.32,89.49,35900.0,63.6831,63.7544,63.6333,63.7544,35900.0
2014-07-01 15:20:00,89.47,89.5,89.44,89.5,7600.0,63.7401,63.7615,63.7187,63.7615,7600.0
2014-07-01 15:25:00,89.51,89.53,89.43,89.48,15200.0,63.7686,63.7829,63.7116,63.7472,15200.0
2014-07-01 15:30:00,89.48,89.52,89.45,89.48,21200.0,63.7472,63.7757,63.7259,63.7472,21200.0
2014-07-01 15:35:00,89.49,89.52,89.47,89.51,20100.0,63.7544,63.7757,63.7401,63.7686,20100.0
2014-07-01 15:40:00,89.51,89.52,89.47,89.47,27500.0,63.7686,63.7757,63.7401,63.7401,27500.0
2014-07-01 15:45:00,89.49,89.54,89.43,89.43,34400.0,63.7544,63.79,63.7116,63.7116,34400.0
2014-07-01 15:50:00,89.43,89.45,89.37,89.38,50800.0,63.7116,63.7259,63.6689,63.676,50800.0
2014-07-01 15:55:00,89.38,89.44,89.34,89.36,101700.0,63.676,63.7187,63.6475,63.6618,101700.0
2014-07-02 09:30:00,89.22,89.43,89.09,89.21,41700.0,63.562,63.7116,63.4694,63.5549,41700.0
2014-07-02 09:35:00,89.29,89.63,89.07,89.49,24700.0,63.6119,63.8541,63.4552,63.7544,24700.0
2014-07-02 09:40:00,89.47,89.51,89.28,89.4,15800.0,63.7401,63.7686,63.6048,63.6903,15800.0
2014-07-02 09:45:00,89.38,89.41,89.25,89.37,19500.0,63.676,63.6974,63.5834,63.6689,19500.0
2014-07-02 09:50:00,89.33,89.44,89.22,89.27,18600.0,63.6404,63.7187,63.562,63.5976,18600.0
2014-07-02 09:55:00,89.27,89.38,89.21,89.26,19100.0,63.5976,63.676,63.5549,63.5905,19100.0
2014-07-02 10:00:00,89.28,89.43,89.28,89.42,16200.0,63.6048,63.7116,63.6048,63.7045,16200.0
2014-07-02 10:05:00,89.42,89.42,89.1,89.1,41800.0,63.7045,63.7045,63.4765,63.4765,41800.0
2014-07-02 10:10:00,89.11,89.13,89.0,89.04,16700.0,63.4837,63.4979,63.4053,63.4338,16700.0
2014-07-02 10:15:00,89.03,89.13,89.0,89.01,15200.0,63.4267,63.4979,63.4053,63.4124,15200.0
2014-07-02 10:20:00,89.05,89.09,89.02,89.08,18300.0,63.4409,63.4694,63.4195,63.4623,18300.0
2014-07-02 10:25:00,89.09,89.21,89.07,89.11,14500.0,63.4694,63.5549,63.4552,63.4837,14500.0
2014-07-02 10:30:00,89.11,89.15,89.06,89.11,50700.0,63.4837,63.5121,63.448,63.4837,50700.0
2014-07-02 10:35:00,89.1,89.14,89.05,89.05,5400.0,63.4765,63.505,63.4409,63.4409,5400.0
2014-07-02 10:40:00,89.04,89.14,89.04,89.12,10200.0,63.4338,63.505,63.4338,63.4908,10200.0
2014-07-02 10:45:00,89.11,89.22,89.1,89.14,13900.0,63.4837,63.562,63.4765,63.505,13900.0
2014-07-02 10:50:00,89.13,89.26,89.08,89.22,16800.0,63.4979,63.5905,63.4623,63.562,16800.0
2014-07-02 10:55:00,89.21,89.22,89.13,89.14,14500.0,63.5549,63.562,63.4979,63.505,14500.0
2014-07-02 11:00:00,89.14,89.21,89.05,89.21,13100.0,63.505,63.5549,63.4409,63.5549,13100.0
2014-07-02 11:05:00,89.2,89.2,89.0,89.01,17900.0,63.5478,63.5478,63.4053,63.4124,17900.0
2014-07-02 11:10:00,89.02,89.09,88.99,89.01,25400.0,63.4195,63.4694,63.3982,63.4124,25400.0
2014-07-02 11:15:00,89.01,89.07,88.99,89.06,16100.0,63.4124,63.4552,63.3982,63.448,16100.0
2014-07-02 11:20:00,89.04,89.12,88.99,89.11,17600.0,63.4338,63.4908,63.3982,63.4837,17600.0
2014-07-02 11:25:00,89.1,89.1,89.02,89.02,8600.0,63.4765,63.4765,63.4195,63.4195,8600.0
2014-07-02 11:30:00,89.02,89.11,89.0,89.11,6700.0,63.4195,63.4837,63.4053,63.4837,6700.0
2014-07-02 11:35:00,89.11,89.16,89.09,89.16,4200.0,63.4837,63.5193,63.4694,63.5193,4200.0
2014-07-02 11:40:00,89.14,89.15,89.02,89.04,5300.0,63.505,63.5121,63.4195,63.4338,5300.0
2014-07-02 11:45:00,89.04,89.05,88.97,89.05,8500.0,63.4338,63.4409,63.3839,63.4409,8500.0
2014-07-02 11:50:00,89.05,89.07,89.02,89.03,5300.0,63.4409,63.4552,63.4195,63.4267,5300.0
2014-07-02 11:55:00,89.03,89.03,88.98,88.98,3900.0,63.4267,63.4267,63.391,63.391,3900.0
2014-07-02 12:00:00,88.98,89.05,88.98,89.03,4500.0,63.391,63.4409,63.391,63.4267,4500.0
2014-07-02 12:05:00,89.05,89.05,89.0,89.02,3900.0,63.4409,63.4409,63.4053,63.4195,3900.0
2014-07-02 12:10:00,89.03,89.04,89.01,89.03,4200.0,63.4267,63.4338,63.4124,63.4267,4200.0
2014-07-02 12:15:00,89.02,89.11,89.02,89.04,6500.0,63.4195,63.4837,63.4195,63.4338,6500.0
2014-07-02 12:20:00,89.04,89.14,89.04,89.11,6400.0,63.4338,63.505,63.4338,63.4837,6400.0
2014-07-02 12:25:00,89.12,89.12,89.05,89.06,2900.0,63.4908,63.4908,63.4409,63.448,2900.0
2014-07-02 12:30:00,89.05,89.05,89.0,89.02,7600.0,63.4409,63.4409,63.4053,63.4195,7600.0
2014-07-02 12:35:00,89.03,89.05,89.02,89.02,4500.0,63.4267,63.4409,63.4195,63.4195,4500.0
2014-07-02 12:40:00,89.03,89.05,89.01,89.03,5000.0,63.4267,63.4409,63.4124,63.4267,5000.0
2014-07-02 12:45:00,89.04,89.05,89.01,89.03,6100.0,63.4338,63.4409,63.4124,63.4267,6100.0
2014-07-02 12:50:00,89.02,89.04,89.0,89.0,8800.0,63.4195,63.4338,63.4053,63.4053,8800.0
2014-07-02 12:55:00,89.01,89.08,89.0,89.05,14700.0,63.4124,63.4623,63.4053,63.4409,14700.0
2014-07-02 13:00:00,89.05,89.07,89.01,89.01,6900.0,63.4409,63.4552,63.4124,63.4124,6900.0
2014-07-02 13:05:00,89.02,89.06,89.0,89.02,8600.0,63.4195,63.448,63.4053,63.4195,8600.0
2014-07-02 13:10:00,89.02,89.05,89.02,89.03,3300.0,63.4195,63.4409,63.4195,63.4267,3300.0
2014-07-02 13:15:00,89.02,89.05,89.01,89.03,9500.0,63.4195,63.4409,63.4124,63.4267,9500.0
2014-07-02 13:20:00,89.03,89.04,88.98,89.01,8100.0,63.4267,63.4338,63.391,63.4124,8100.0
2014-07-02 13:25:00,89.0,89.11,89.0,89.11,4500.0,63.4053,63.4837,63.4053,63.4837,4500.0
2014-07-02 13:30:00,89.1,89.15,89.1,89.14,4400.0,63.4765,63.5121,63.4765,63.505,4400.0
2014-07-02 13:35:00,89.12,89.12,89.04,89.04,9000.0,63.4908,63.4908,63.4338,63.4338,9000.0
2014-07-02 13:40:00,89.05,89.1,89.05,89.05,6400.0,63.4409,63.4765,63.4409,63.4409,6400.0
2014-07-02 13:45:00,89.07,89.11,89.06,89.06,2900.0,63.4552,63.4837,63.448,63.448,2900.0
2014-07-02 13:50:00,89.05,89.05,89.0,89.03,6700.0,63.4409,63.4409,63.4053,63.4267,6700.0
2014-07-02 13:55:00,89.02,89.05,89.01,89.05,2900.0,63.4195,63.4409,63.4124,63.4409,2900.0
2014-07-02 14:00:00,89.04,89.1,89.02,89.04,6800.0,63.4338,63.4765,63.4195,63.4338,6800.0
2014-07-02 14:05:00,89.03,89.03,88.99,89.01,7400.0,63.4267,63.4267,63.3982,63.4124,7400.0
2014-07-02 14:10:00,89.02,89.02,88.99,88.99,6400.0,63.4195,63.4195,63.3982,63.3982,6400.0
2014-07-02 14:15:00,88.99,89.05,88.95,89.03,6200.0,63.3982,63.4409,63.3697,63.4267,6200.0
2014-07-02 14:20:00,89.05,89.09,89.05,89.05,3600.0,63.4409,63.4694,63.4409,63.4409,3600.0
2014-07-02 14:25:00,89.06,89.08,89.03,89.08,5100.0,63.448,63.4623,63.4267,63.4623,5100.0
2014-07-02 14:30:00,89.08,89.13,89.08,89.1,9700.0,63.4623,63.4979,63.4623,63.4765,9700.0
2014-07-02 14:35:00,89.09,89.09,89.03,89.04,6100.0,63.4694,63.4694,63.4267,63.4338,6100.0
2014-07-02 14:40:00,89.05,89.05,89.02,89.03,5300.0,63.4409,63.4409,63.4195,63.4267,5300.0
2014-07-02 14:45:00,89.03,89.03,88.96,88.97,11600.0,63.4267,63.4267,63.3768,63.3839,11600.0
2014-07-02 14:50:00,88.96,88.97,88.93,88.94,4700.0,63.3768,63.3839,63.3554,63.3625,4700.0
2014-07-02 14:55:00,88.95,88.96,88.94,88.96,7600.0,63.3697,63.3768,63.3625,63.3768,7600.0
2014-07-02 15:00:00,88.97,88.97,88.92,88.94,15600.0,63.3839,63.3839,63.3483,63.3625,15600.0
2014-07-02 15:05:00,88.93,88.99,88.92,88.98,7800.0,63.3554,63.3982,63.3483,63.391,7800.0
2014-07-02 15:10:00,88.99,89.0,88.96,88.96,7800.0,63.3982,63.4053,63.3768,63.3768,7800.0
2014-07-02 15:15:00,88.98,88.98,88.95,88.96,9000.0,63.391,63.391,63.3697,63.3768,9000.0
2014-07-02 15:20:00,88.95,88.98,88.93,88.95,10100.0,63.3697,63.391,63.3554,63.3697,10100.0
2014-07-02 15:25:00,88.95,88.97,88.91,88.92,15100.0,63.3697,63.3839,63.3412,63.3483,15100.0
2014-07-02 15:30:00,88.92,88.99,88.92,88.94,21500.0,63.3483,63.3982,63.3483,63.3625,21500.0
2014-07-02 15:35:00,88.95,88.96,88.9,88.9,19300.0,63.3697,63.3768,63.334,63.334,19300.0
2014-07-02 15:40:00,88.91,88.91,88.84,88.86,28900.0,63.3412,63.3412,63.2913,63.3055,28900.0
2014-07-02 15:45:00,88.87,88.96,88.87,88.96,36600.0,63.3127,63.3768,63.3127,63.3768,36600.0
2014-07-02 15:50:00,88.96,88.96,88.92,88.93,39700.0,63.3768,63.3768,63.3483,63.3554,39700.0
2014-07-02 15:55:00,88.94,88.96,88.9,88.95,70700.0,63.3625,63.3768,63.334,63.3697,70700.0
2014-07-03 09:30:00,89.52,89.92,89.35,89.62,55700.0,63.7757,64.0607,63.6546,63.847,55700.0
2014-07-03 09:35:00,89.71,89.93,89.62,89.78,17300.0,63.9111,64.0678,63.847,63.961,17300.0
2014-07-03 09:40:00,89.76,89.95,89.71,89.82,23100.0,63.9467,64.0821,63.9111,63.9895,23100.0
2014-07-03 09:45:00,89.84,89.84,89.55,89.55,10600.0,64.0037,64.0037,63.7971,63.7971,10600.0
2014-07-03 09:50:00,89.52,89.63,89.51,89.52,27500.0,63.7757,63.8541,63.7686,63.7757,27500.0
2014-07-03 09:55:00,89.57,89.65,89.49,89.49,24000.0,63.8114,63.8684,63.7544,63.7544,24000.0
2014-07-03 10:00:00,89.5,89.62,89.48,89.59,12900.0,63.7615,63.847,63.7472,63.8256,12900.0
2014-07-03 10:05:00,89.59,89.64,89.53,89.61,24100.0,63.8256,63.8612,63.7829,63.8399,24100.0
2014-07-03 10:10:00,89.67,89.71,89.63,89.66,8400.0,63.8826,63.9111,63.8541,63.8755,8400.0
2014-07-03 10:15:00,89.67,89.68,89.58,89.68,10700.0,63.8826,63.8897,63.8185,63.8897,10700.0
2014-07-03 10:20:00,89.69,89.75,89.58,89.62,12200.0,63.8969,63.9396,63.8185,63.847,12200.0
2014-07-03 10:25:00,89.6,89.64,89.57,89.6,8900.0,63.8327,63.8612,63.8114,63.8327,8900.0
2014-07-03 10:30:00,89.61,89.63,89.56,89.62,13400.0,63.8399,63.8541,63.8042,63.847,13400.0
2014-07-03 10:35:00,89.64,89.76,89.63,89.71,7900.0,63.8612,63.9467,63.8541,63.9111,7900.0
2014-07-03 10:40:00,89.72,89.75,89.62,89.66,11300.0,63.9182,63.9396,63.847,63.8755,11300.0
2014-07-03 10:45:00,89.68,89.76,89.68,89.74,7100.0,63.8897,63.9467,63.8897,63.9325,7100.0
2014-07-03 10:50:00,89.73,89.8,89.73,89.77,7400.0,63.9254,63.9752,63.9254,63.9538,7400.0
2014-07-03 10:55:00,89.77,89.86,89.77,89.85,5100.0,63.9538,64.018,63.9538,64.0108,5100.0
2014-07-03 11:00:00,89.83,89.89,89.79,89.79,5900.0,63.9966,64.0393,63.9681,63.9681,5900.0
2014-07-03 11:05:00,89.78,89.84,89.78,89.78,7100.0,63.961,64.0037,63.961,63.961,7100.0
2014-07-03 11:10:00,89.76,89.8,89.67,89.69,9800.0,63.9467,63.9752,63.8826,63.8969,9800.0
2014-07-03 11:15:00,89.69,89.69,89.59,89.67,8500.0,63.8969,63.8969,63.8256,63.8826,8500.0
2014-07-03 11:20:00,89.66,89.69,89.64,89.67,5500.0,63.8755,63.8969,63.8612,63.8826,5500.0
2014-07-03 11:25:00,89.69,89.75,89.67,89.73,5500.0,63.8969,63.9396,63.8826,63.9254,5500.0
2014-07-03 11:30:00,89.74,89.76,89.69,89.69,3600.0,63.9325,63.9467,63.8969,63.8969,3600.0
2014-07-03 11:35:00,89.69,89.75,89.69,89.75,6900.0,63.8969,63.9396,63.8969,63.9396,6900.0
2014-07-03 11:40:00,89.74,89.75,89.67,89.68,6400.0,63.9325,63.9396,63.8826,63.8897,6400.0
2014-07-03 11:45:00,89.68,89.73,89.65,89.72,6700.0,63.8897,63.9254,63.8684,63.9182,6700.0
2014-07-03 11:50:00,89.73,89.77,89.7,89.7,7500.0,63.9254,63.9538,63.904,63.904,7500.0
2014-07-03 11:55:00,89.7,89.71,89.67,89.71,6600.0,63.904,63.9111,63.8826,63.9111,6600.0
2014-07-03 12:00:00,89.73,89.8,89.73,89.79,7600.0,63.9254,63.9752,63.9254,63.9681,7600.0
2014-07-03 12:05:00,89.78,89.84,89.72,89.84,13400.0,63.961,64.0037,63.9182,64.0037,13400.0
2014-07-03 12:10:00,89.85,89.85,89.78,89.82,14600.0,64.0108,64.0108,63.961,63.9895,14600.0
2014-07-03 12:15:00,89.82,89.85,89.81,89.83,5700.0,63.9895,64.0108,63.9823,63.9966,5700.0
2014-07-03 12:20:00,89.82,89.82,89.72,89.78,8200.0,63.9895,63.9895,63.9182,63.961,8200.0
2014-07-03 12:25:00,89.78,89.85,89.78,89.8,5900.0,63.961,64.0108,63.961,63.9752,5900.0
2014-07-03 12:30:00,89.81,89.82,89.77,89.79,10900.0,63.9823,63.9895,63.9538,63.9681,10900.0
2014-07-03 12:35:00,89.81,89.83,89.74,89.76,16700.0,63.9823,63.9966,63.9325,63.9467,16700.0
2014-07-03 12:40:00,89.76,89.82,89.74,89.82,19500.0,63.9467,63.9895,63.9325,63.9895,19500.0
2014-07-03 12:45:00,89.81,89.9,89.76,89.76,19900.0,63.9823,64.0465,63.9467,63.9467,19900.0
2014-07-03 12:50:00,89.78,89.92,89.77,89.92,35300.0,63.961,64.0607,63.9538,64.0607,35300.0
2014-07-03 12:55:00,89.92,90.0,89.79,89.94,82800.0,64.0607,64.1177,63.9681,64.075,82800.0
2014-07-07 09:30:00,88.18,89.77,88.18,89.4,167000.0,62.8211,63.9538,62.8211,63.6903,167000.0
2014-07-07 09:35:00,89.45,89.53,89.22,89.44,20900.0,63.7259,63.7829,63.562,63.7187,20900.0
2014-07-07 09:40:00,89.45,89.53,89.19,89.53,21000.0,63.7259,63.7829,63.5406,63.7829,21000.0
2014-07-07 09:45:00,89.54,89.6,89.32,89.44,28100.0,63.79,63.8327,63.6333,63.7187,28100.0
2014-07-07 09:50:00,89.45,89.48,89.24,89.26,19900.0,63.7259,63.7472,63.5763,63.5905,19900.0
2014-07-07 09:55:00,89.24,89.28,89.12,89.18,22400.0,63.5763,63.6048,63.4908,63.5335,22400.0
2014-07-07 10:00:00,89.17,89.22,89.06,89.09,18400.0,63.5264,63.562,63.448,63.4694,18400.0
2014-07-07 10:05:00,89.08,89.16,89.03,89.11,21700.0,63.4623,63.5193,63.4267,63.4837,21700.0
2014-07-07 10:10:00,89.1,89.28,89.09,89.2,23100.0,63.4765,63.6048,63.4694,63.5478,23100.0
2014-07-07 10:15:00,89.18,89.28,89.18,89.21,20700.0,63.5335,63.6048,63.5335,63.5549,20700.0
2014-07-07 10:20:00,89.22,89.24,89.16,89.19,18800.0,63.562,63.5763,63.5193,63.5406,18800.0
2014-07-07 10:25:00,89.19,89.28,89.18,89.24,14500.0,63.5406,63.6048,63.5335,63.5763,14500.0
2014-07-07 10:30:00,89.22,89.23,89.13,89.22,17000.0,63.562,63.5691,63.4979,63.562,17000.0
2014-07-07 10:35:00,89.23,89.25,89.17,89.17,19500.0,63.5691,63.5834,63.5264,63.5264,19500.0
2014-07-07 10:40:00,89.17,89.24,89.09,89.23,17800.0,63.5264,63.5763,63.4694,63.5691,17800.0
2014-07-07 10:45:00,89.24,89.32,89.19,89.2,19400.0,63.5763,63.6333,63.5406,63.5478,19400.0
2014-07-07 10:50:00,89.19,89.24,89.15,89.23,34700.0,63.5406,63.5763,63.5121,63.5691,34700.0
2014-07-07 10:55:00,89.24,89.24,89.08,89.08,15200.0,63.5763,63.5763,63.4623,63.4623,15200.0
2014-07-07 11:00:00,89.08,89.08,89.0,89.02,12600.0,63.4623,63.4623,63.4053,63.4195,12600.0
2014-07-07 11:05:00,89.03,89.15,89.02,89.05,17300.0,63.4267,63.5121,63.4195,63.4409,17300.0
2014-07-07 11:10:00,89.05,89.16,89.04,89.12,20400.0,63.4409,63.5193,63.4338,63.4908,20400.0
2014-07-07 11:15:00,89.13,89.19,89.09,89.12,20700.0,63.4979,63.5406,63.4694,63.4908,20700.0
2014-07-07 11:20:00,89.12,89.16,89.09,89.14,24800.0,63.4908,63.5193,63.4694,63.505,24800.0
2014-07-07 11:25:00,89.14,89.16,89.06,89.06,17200.0,63.505,63.5193,63.448,63.448,17200.0
2014-07-07 11:30:00,89.06,89.09,89.02,89.05,10100.0,63.448,63.4694,63.4195,63.4409,10100.0
2014-07-07 11:35:00,89.06,89.07,88.96,88.96,25100.0,63.448,63.4552,63.3768,63.3768,25100.0
2014-07-07 11:40:00,88.97,89.0,88.94,88.95,49500.0,63.3839,63.4053,63.3625,63.3697,49500.0
2014-07-07 11:45:00,88.94,88.97,88.88,88.9,21600.0,63.3625,63.3839,63.3198,63.334,21600.0
2014-07-07 11:50:00,88.89,89.0,88.89,89.0,6100.0,63.3269,63.4053,63.3269,63.4053,6100.0
2014-07-07 11:55:00,89.0,89.0,88.95,88.98,7200.0,63.4053,63.4053,63.3697,63.391,7200.0
2014-07-07 12:00:00,88.97,89.08,88.96,89.06,14800.0,63.3839,63.4623,63.3768,63.448,14800.0
2014-07-07 12:05:00,89.06,89.06,89.03,89.03,3500.0,63.448,63.448,63.4267,63.4267,3500.0
2014-07-07 12:10:00,89.03,89.09,89.03,89.06,10200.0,63.4267,63.4694,63.4267,63.448,10200.0
2014-07-07 12:15:00,89.06,89.06,88.98,89.05,10500.0,63.448,63.448,63.391,63.4409,10500.0
2014-07-07 12:20:00,89.05,89.1,89.05,89.07,10600.0,63.4409,63.4765,63.4409,63.4552,10600.0
2014-07-07 12:25:00,89.08,89.1,89.05,89.05,8700.0,63.4623,63.4765,63.4409,63.4409,8700.0
2014-07-07 12:30:00,89.05,89.05,88.99,88.99,9200.0,63.4409,63.4409,63.3982,63.3982,9200.0
2014-07-07 12:35:00,88.98,88.99,88.96,88.97,12100.0,63.391,63.3982,63.3768,63.3839,12100.0
2014-07-07 12:40:00,88.98,89.07,88.98,89.02,15500.0,63.391,63.4552,63.391,63.4195,15500.0
2014-07-07 12:45:00,89.02,89.03,88.97,88.97,11000.0,63.4195,63.4267,63.3839,63.3839,11000.0
2014-07-07 12:50:00,88.96,88.97,88.94,88.95,9200.0,63.3768,63.3839,63.3625,63.3697,9200.0
2014-07-07 12:55:00,88.95,88.96,88.94,88.96,8800.0,63.3697,63.3768,63.3625,63.3768,8800.0
2014-07-07 13:00:00,88.96,89.03,88.96,89.02,12600.0,63.3768,63.4267,63.3768,63.4195,12600.0
2014-07-07 13:05:00,89.02,89.02,88.91,88.95,11500.0,63.4195,63.4195,63.3412,63.3697,11500.0
2014-07-07 13:10:00,88.94,88.98,88.94,88.96,13300.0,63.3625,63.391,63.3625,63.3768,13300.0
2014-07-07 13:15:00,88.95,88.96,88.93,88.96,9900.0,63.3697,63.3768,63.3554,63.3768,9900.0
2014-07-07 13:20:00,88.96,88.96,88.91,88.93,16700.0,63.3768,63.3768,63.3412,63.3554,16700.0
2014-07-07 13:25:00,88.94,89.01,88.94,89.01,13600.0,63.3625,63.4124,63.3625,63.4124,13600.0
2014-07-07 13:30:00,89.01,89.1,89.01,89.05,16600.0,63.4124,63.4765,63.4124,63.4409,16600.0
2014-07-07 13:35:00,89.06,89.06,89.01,89.02,11500.0,63.448,63.448,63.4124,63.4195,11500.0
2014-07-07 13:40:00,89.02,89.06,88.97,88.98,21300.0,63.4195,63.448,63.3839,63.391,21300.0
2014-07-07 13:45:00,88.98,89.06,88.96,89.05,16500.0,63.391,63.448,63.3768,63.4409,16500.0
2014-07-07 13:50:00,89.05,89.11,89.05,89.08,22400.0,63.4409,63.4837,63.4409,63.4623,22400.0
2014-07-07 13:55:00,89.07,89.07,89.0,89.02,13400.0,63.4552,63.4552,63.4053,63.4195,13400.0
2014-07-07 14:00:00,89.01,89.06,89.01,89.02,21300.0,63.4124,63.448,63.4124,63.4195,21300.0
2014-07-07 14:05:00,89.03,89.09,89.0,89.08,18100.0,63.4267,63.4694,63.4053,63.4623,18100.0
2014-07-07 14:10:00,89.08,89.11,89.08,89.1,12900.0,63.4623,63.4837,63.4623,63.4765,12900.0
2014-07-07 14:15:00,89.1,89.1,89.05,89.05,11500.0,63.4765,63.4765,63.4409,63.4409,11500.0
2014-07-07 14:20:00,89.04,89.04,88.97,89.0,17200.0,63.4338,63.4338,63.3839,63.4053,17200.0
2014-07-07 14:25:00,88.99,89.01,88.97,88.99,15200.0,63.3982,63.4124,63.3839,63.3982,15200.0
2014-07-07 14:30:00,89.0,89.02,88.91,88.92,19500.0,63.4053,63.4195,63.3412,63.3483,19500.0
2014-07-07 14:35:00,88.93,88.95,88.9,88.93,16100.0,63.3554,63.3697,63.334,63.3554,16100.0
2014-07-07 14:40:00,88.93,88.99,88.93,88.98,13700.0,63.3554,63.3982,63.3554,63.391,13700.0
2014-07-07 14:45:00,88.98,89.05,88.97,89.05,12100.0,63.391,63.4409,63.3839,63.4409,12100.0
2014-07-07 14:50:00,89.05,89.13,89.04,89.12,17900.0,63.4409,63.4979,63.4338,63.4908,17900.0
2014-07-07 14:55:00,89.11,89.13,89.09,89.11,20700.0,63.4837,63.4979,63.4694,63.4837,20700.0
2014-07-07 15:00:00,89.09,89.14,89.07,89.1,26700.0,63.4694,63.505,63.4552,63.4765,26700.0
2014-07-07 15:05:00,89.11,89.13,89.09,89.11,18800.0,63.4837,63.4979,63.4694,63.4837,18800.0
2014-07-07 15:10:00,89.12,89.13,89.04,89.04,14900.0,63.4908,63.4979,63.4338,63.4338,14900.0
2014-07-07 15:15:00,89.03,89.09,89.03,89.07,31100.0,63.4267,63.4694,63.4267,63.4552,31100.0
2014-07-07 15:20:00,89.08,89.08,89.05,89.08,15400.0,63.4623,63.4623,63.4409,63.4623,15400.0
2014-07-07 15:25:00,89.07,89.08,89.01,89.02,25700.0,63.4552,63.4623,63.4124,63.4195,25700.0
2014-07-07 15:30:00,89.03,89.06,88.97,89.04,36100.0,63.4267,63.448,63.3839,63.4338,36100.0
2014-07-07 15:35:00,89.04,89.06,89.02,89.02,26300.0,63.4338,63.448,63.4195,63.4195,26300.0
2014-07-07 15:40:00,89.02,89.05,89.02,89.05,34900.0,63.4195,63.4409,63.4195,63.4409,34900.0
2014-07-07 15:45:00,89.05,89.08,89.03,89.03,58000.0,63.4409,63.4623,63.4267,63.4267,58000.0
2014-07-07 15:50:00,89.04,89.11,89.04,89.09,52600.0,63.4338,63.4837,63.4338,63.4694,52600.0
2014-07-07 15:55:00,89.09,89.09,89.03,89.08,83900.0,63.4694,63.4694,63.4267,63.4623,83900.0
2014-07-08 09:30:00,88.93,88.97,88.62,88.67,36900.0,63.3554,63.3839,63.1346,63.1702,36900.0
2014-07-08 09:35:00,88.69,88.88,88.48,88.57,23100.0,63.1844,63.3198,63.0348,63.0989,23100.0
2014-07-08 09:40:00,88.57,88.89,88.53,88.88,21800.0,63.0989,63.3269,63.0704,63.3198,21800.0
2014-07-08 09:45:00,88.88,88.9,88.56,88.56,12000.0,63.3198,63.334,63.0918,63.0918,12000.0
2014-07-08 09:50:00,88.57,88.68,88.51,88.51,11600.0,63.0989,63.1773,63.0562,63.0562,11600.0
2014-07-08 09:55:00,88.52,88.75,88.52,88.75,14900.0,63.0633,63.2272,63.0633,63.2272,14900.0
2014-07-08 10:00:00,88.73,88.75,88.52,88.54,15700.0,63.2129,63.2272,63.0633,63.0776,15700.0
2014-07-08 10:05:00,88.52,88.55,88.45,88.51,16300.0,63.0633,63.0847,63.0135,63.0562,16300.0
2014-07-08 10:10:00,88.51,88.55,88.47,88.54,11600.0,63.0562,63.0847,63.0277,63.0776,11600.0
2014-07-08 10:15:00,88.53,88.59,88.44,88.49,28200.0,63.0704,63.1132,63.0063,63.042,28200.0
2014-07-08 10:20:00,88.49,88.49,88.37,88.39,13500.0,63.042,63.042,62.9565,62.9707,13500.0
2014-07-08 10:25:00,88.38,88.45,88.34,88.38,32600.0,62.9636,63.0135,62.9351,62.9636,32600.0
2014-07-08 10:30:00,88.38,88.4,88.22,88.25,18200.0,62.9636,62.9778,62.8496,62.871,18200.0
2014-07-08 10:35:00,88.23,88.3,88.18,88.3,13100.0,62.8567,62.9066,62.8211,62.9066,13100.0
2014-07-08 10:40:00,88.33,88.42,88.21,88.26,19400.0,62.928,62.9921,62.8425,62.8781,19400.0
2014-07-08 10:45:00,88.26,88.34,88.23,88.3,14700.0,62.8781,62.9351,62.8567,62.9066,14700.0
2014-07-08 10:50:00,88.33,88.35,88.2,88.24,15900.0,62.928,62.9422,62.8353,62.8638,15900.0
2014-07-08 10:55:00,88.24,88.25,88.15,88.18,13600.0,62.8638,62.871,62.7997,62.8211,13600.0
2014-07-08 11:00:00,88.18,88.2,88.09,88.17,15000.0,62.8211,62.8353,62.757,62.814,15000.0
2014-07-08 11:05:00,88.17,88.18,88.09,88.11,11400.0,62.814,62.8211,62.757,62.7712,11400.0
2014-07-08 11:10:00,88.1,88.17,88.05,88.11,15300.0,62.7641,62.814,62.7285,62.7712,15300.0
2014-07-08 11:15:00,88.12,88.12,88.06,88.08,9000.0,62.7784,62.7784,62.7356,62.7499,9000.0
2014-07-08 11:20:00,88.08,88.08,87.95,88.01,23600.0,62.7499,62.7499,62.6572,62.7,23600.0
2014-07-08 11:25:00,88.01,88.03,87.91,87.92,14200.0,62.7,62.7142,62.6287,62.6359,14200.0
2014-07-08 11:30:00,87.91,88.07,87.9,88.0,33800.0,62.6287,62.7427,62.6216,62.6929,33800.0
2014-07-08 11:35:00,87.98,88.21,87.98,88.2,16200.0,62.6786,62.8425,62.6786,62.8353,16200.0
2014-07-08 11:40:00,88.2,88.27,88.18,88.19,20800.0,62.8353,62.8852,62.8211,62.8282,20800.0
2014-07-08 11:45:00,88.18,88.2,88.04,88.16,51900.0,62.8211,62.8353,62.7214,62.8069,51900.0
2014-07-08 11:50:00,88.15,88.18,88.04,88.07,17100.0,62.7997,62.8211,62.7214,62.7427,17100.0
2014-07-08 11:55:00,88.07,88.16,88.05,88.09,18300.0,62.7427,62.8069,62.7285,62.757,18300.0
2014-07-08 12:00:00,88.11,88.16,88.06,88.11,21800.0,62.7712,62.8069,62.7356,62.7712,21800.0
2014-07-08 12:05:00,88.1,88.15,88.0,88.0,17400.0,62.7641,62.7997,62.6929,62.6929,17400.0
2014-07-08 12:10:00,88.0,88.05,87.95,87.98,25900.0,62.6929,62.7285,62.6572,62.6786,25900.0
2014-07-08 12:15:00,87.99,88.03,87.93,87.97,14100.0,62.6857,62.7142,62.643,62.6715,14100.0
2014-07-08 12:20:00,87.97,88.06,87.97,88.02,19400.0,62.6715,62.7356,62.6715,62.7071,19400.0
2014-07-08 12:25:00,88.02,88.04,87.99,88.02,44100.0,62.7071,62.7214,62.6857,62.7071,44100.0
2014-07-08 12:30:00,88.01,88.14,88.01,88.07,38200.0,62.7,62.7926,62.7,62.7427,38200.0
2014-07-08 12:35:00,88.09,88.13,88.02,88.02,8700.0,62.757,62.7855,62.7071,62.7071,8700.0
2014-07-08 12:40:00,88.02,88.13,88.02,88.07,14400.0,62.7071,62.7855,62.7071,62.7427,14400.0
2014-07-08 12:45:00,88.08,88.11,87.99,88.02,9800.0,62.7499,62.7712,62.6857,62.7071,9800.0
2014-07-08 12:50:00,88.03,88.16,88.03,88.16,8200.0,62.7142,62.8069,62.7142,62.8069,8200.0
2014-07-08 12:55:00,88.15,88.17,88.12,88.17,11700.0,62.7997,62.814,62.7784,62.814,11700.0
2014-07-08 13:00:00,88.17,88.19,88.12,88.12,9100.0,62.814,62.8282,62.7784,62.7784,9100.0
2014-07-08 13:05:00,88.12,88.13,88.05,88.06,9300.0,62.7784,62.7855,62.7285,62.7356,9300.0
2014-07-08 13:10:00,88.06,88.23,88.06,88.22,12600.0,62.7356,62.8567,62.7356,62.8496,12600.0
2014-07-08 13:15:00,88.22,88.25,88.19,88.25,8000.0,62.8496,62.871,62.8282,62.871,8000.0
2014-07-08 13:20:00,88.26,88.29,88.25,88.29,8100.0,62.8781,62.8995,62.871,62.8995,8100.0
2014-07-08 13:25:00,88.29,88.33,88.24,88.25,11000.0,62.8995,62.928,62.8638,62.871,11000.0
2014-07-08 13:30:00,88.25,88.31,88.25,88.3,7800.0,62.871,62.9137,62.871,62.9066,7800.0
2014-07-08 13:35:00,88.3,88.42,88.3,88.4,31500.0,62.9066,62.9921,62.9066,62.9778,31500.0
2014-07-08 13:40:00,88.4,88.43,88.37,88.38,27600.0,62.9778,62.9992,62.9565,62.9636,27600.0
2014-07-08 13:45:00,88.38,88.4,88.31,88.35,13700.0,62.9636,62.9778,62.9137,62.9422,13700.0
2014-07-08 13:50:00,88.34,88.4,88.34,88.39,9800.0,62.9351,62.9778,62.9351,62.9707,9800.0
2014-07-08 13:55:00,88.39,88.4,88.37,88.37,10400.0,62.9707,62.9778,62.9565,62.9565,10400.0
2014-07-08 14:00:00,88.36,88.38,88.3,88.33,9500.0,62.9493,62.9636,62.9066,62.928,9500.0
2014-07-08 14:05:00,88.33,88.37,88.3,88.34,10200.0,62.928,62.9565,62.9066,62.9351,10200.0
2014-07-08 14:10:00,88.33,88.41,88.31,88.39,11000.0,62.928,62.985,62.9137,62.9707,11000.0
2014-07-08 14:15:00,88.38,88.38,88.22,88.22,13000.0,62.9636,62.9636,62.8496,62.8496,13000.0
2014-07-08 14:20:00,88.22,88.25,88.19,88.23,13000.0,62.8496,62.871,62.8282,62.8567,13000.0
2014-07-08 14:25:00,88.23,88.3,88.22,88.24,14300.0,62.8567,62.9066,62.8496,62.8638,14300.0
2014-07-08 14:30:00,88.24,88.27,88.11,88.12,14700.0,62.8638,62.8852,62.7712,62.7784,14700.0
2014-07-08 14:35:00,88.12,88.17,88.11,88.14,14600.0,62.7784,62.814,62.7712,62.7926,14600.0
2014-07-08 14:40:00,88.15,88.26,88.15,88.26,15700.0,62.7997,62.8781,62.7997,62.8781,15700.0
2014-07-08 14:45:00,88.26,88.26,88.14,88.16,15100.0,62.8781,62.8781,62.7926,62.8069,15100.0
2014-07-08 14:50:00,88.15,88.17,88.12,88.12,18200.0,62.7997,62.814,62.7784,62.7784,18200.0
2014-07-08 14:55:00,88.11,88.15,88.09,88.13,13200.0,62.7712,62.7997,62.757,62.7855,13200.0
2014-07-08 15:00:00,88.13,88.13,87.94,87.98,20800.0,62.7855,62.7855,62.6501,62.6786,20800.0
2014-07-08 15:05:00,87.99,88.03,87.95,87.99,35300.0,62.6857,62.7142,62.6572,62.6857,35300.0
2014-07-08 15:10:00,87.99,88.03,87.98,87.98,37900.0,62.6857,62.7142,62.6786,62.6786,37900.0
2014-07-08 15:15:00,87.98,88.03,87.98,87.99,41100.0,62.6786,62.7142,62.6786,62.6857,41100.0
2014-07-08 15:20:00,87.99,88.0,87.94,87.95,37300.0,62.6857,62.6929,62.6501,62.6572,37300.0
2014-07-08 15:25:00,87.96,88.1,87.95,88.0,40200.0,62.6644,62.7641,62.6572,62.6929,40200.0
2014-07-08 15:30:00,87.99,88.05,87.98,87.98,32700.0,62.6857,62.7285,62.6786,62.6786,32700.0
2014-07-08 15:35:00,87.97,88.03,87.97,88.01,34500.0,62.6715,62.7142,62.6715,62.7,34500.0
2014-07-08 15:40:00,88.01,88.04,87.97,88.0,42000.0,62.7,62.7214,62.6715,62.6929,42000.0
2014-07-08 15:45:00,88.0,88.12,87.99,88.11,55300.0,62.6929,62.7784,62.6857,62.7712,55300.0
2014-07-08 15:50:00,88.1,88.1,88.03,88.05,78300.0,62.7641,62.7641,62.7142,62.7285,78300.0
2014-07-08 15:55:00,88.05,88.08,88.0,88.04,118300.0,62.7285,62.7499,62.6929,62.7214,118300.0
2014-07-09 09:30:00,88.34,88.43,88.18,88.18,38000.0,62.9351,62.9992,62.8211,62.8211,38000.0
2014-07-09 09:35:00,88.22,88.46,88.22,88.38,22600.0,62.8496,63.0206,62.8496,62.9636,22600.0
2014-07-09 09:40:00,88.42,88.47,88.08,88.22,34600.0,62.9921,63.0277,62.7499,62.8496,34600.0
2014-07-09 09:45:00,88.26,88.32,88.04,88.17,25600.0,62.8781,62.9208,62.7214,62.814,25600.0
2014-07-09 09:50:00,88.16,88.18,87.95,88.04,19800.0,62.8069,62.8211,62.6572,62.7214,19800.0
2014-07-09 09:55:00,88.07,88.1,87.96,88.1,19900.0,62.7427,62.7641,62.6644,62.7641,19900.0
2014-07-09 10:00:00,88.11,88.2,88.03,88.15,20100.0,62.7712,62.8353,62.7142,62.7997,20100.0
2014-07-09 10:05:00,88.12,88.33,88.12,88.27,19900.0,62.7784,62.928,62.7784,62.8852,19900.0
2014-07-09 10:10:00,88.27,88.33,88.04,88.1,18500.0,62.8852,62.928,62.7214,62.7641,18500.0
2014-07-09 10:15:00,88.1,88.13,88.0,88.03,17300.0,62.7641,62.7855,62.6929,62.7142,17300.0
2014-07-09 10:20:00,88.05,88.13,88.02,88.07,19400.0,62.7285,62.7855,62.7071,62.7427,19400.0
2014-07-09 10:25:00,88.1,88.22,88.07,88.21,17500.0,62.7641,62.8496,62.7427,62.8425,17500.0
2014-07-09 10:30:00,88.2,88.29,88.15,88.27,22300.0,62.8353,62.8995,62.7997,62.8852,22300.0
2014-07-09 10:35:00,88.26,88.36,88.22,88.33,17500.0,62.8781,62.9493,62.8496,62.928,17500.0
2014-07-09 10:40:00,88.32,88.33,88.21,88.31,26600.0,62.9208,62.928,62.8425,62.9137,26600.0
2014-07-09 10:45:00,88.31,88.31,88.17,88.17,24400.0,62.9137,62.9137,62.814,62.814,24400.0
2014-07-09 10:50:00,88.18,88.2,88.11,88.12,52000.0,62.8211,62.8353,62.7712,62.7784,52000.0
2014-07-09 10:55:00,88.12,88.15,88.09,88.13,11900.0,62.7784,62.7997,62.757,62.7855,11900.0
2014-07-09 11:00:00,88.14,88.16,88.1,88.16,13700.0,62.7926,62.8069,62.7641,62.8069,13700.0
2014-07-09 11:05:00,88.16,88.19,88.12,88.14,26300.0,62.8069,62.8282,62.7784,62.7926,26300.0
2014-07-09 11:10:00,88.14,88.16,88.01,88.16,25400.0,62.7926,62.8069,62.7,62.8069,25400.0
2014-07-09 11:15:00,88.15,88.21,88.12,88.21,16300.0,62.7997,62.8425,62.7784,62.8425,16300.0
2014-07-09 11:20:00,88.21,88.28,88.19,88.24,10500.0,62.8425,62.8923,62.8282,62.8638,10500.0
2014-07-09 11:25:00,88.25,88.28,88.19,88.24,14000.0,62.871,62.8923,62.8282,62.8638,14000.0
2014-07-09 11:30:00,88.24,88.26,88.13,88.13,12100.0,62.8638,62.8781,62.7855,62.7855,12100.0
2014-07-09 11:35:00,88.12,88.13,88.03,88.08,17100.0,62.7784,62.7855,62.7142,62.7499,17100.0
2014-07-09 11:40:00,88.1,88.12,88.04,88.09,9800.0,62.7641,62.7784,62.7214,62.757,9800.0
2014-07-09 11:45:00,88.08,88.09,88.0,88.03,13300.0,62.7499,62.757,62.6929,62.7142,13300.0
2014-07-09 11:50:00,88.03,88.04,87.97,88.01,10900.0,62.7142,62.7214,62.6715,62.7,10900.0
2014-07-09 11:55:00,88.0,88.07,87.99,88.05,14800.0,62.6929,62.7427,62.6857,62.7285,14800.0
2014-07-09 12:00:00,88.06,88.08,88.02,88.07,9900.0,62.7356,62.7499,62.7071,62.7427,9900.0
2014-07-09 12:05:00,88.06,88.14,88.02,88.13,12100.0,62.7356,62.7926,62.7071,62.7855,12100.0
2014-07-09 12:10:00,88.14,88.16,88.11,88.15,15700.0,62.7926,62.8069,62.7712,62.7997,15700.0
2014-07-09 12:15:00,88.15,88.15,88.04,88.06,17400.0,62.7997,62.7997,62.7214,62.7356,17400.0
2014-07-09 12:20:00,88.07,88.16,88.06,88.16,11000.0,62.7427,62.8069,62.7356,62.8069,11000.0
2014-07-09 12:25:00,88.17,88.18,88.11,88.12,9500.0,62.814,62.8211,62.7712,62.7784,9500.0
2014-07-09 12:30:00,88.13,88.15,88.05,88.15,14500.0,62.7855,62.7997,62.7285,62.7997,14500.0
2014-07-09 12:35:00,88.14,88.17,88.1,88.12,10100.0,62.7926,62.814,62.7641,62.7784,10100.0
2014-07-09 12:40:00,88.1,88.16,88.08,88.1,10400.0,62.7641,62.8069,62.7499,62.7641,10400.0
2014-07-09 12:45:00,88.1,88.12,88.07,88.07,7500.0,62.7641,62.7784,62.7427,62.7427,7500.0
2014-07-09 12:50:00,88.08,88.11,88.07,88.08,6800.0,62.7499,62.7712,62.7427,62.7499,6800.0
2014-07-09 12:55:00,88.08,88.12,88.01,88.11,32400.0,62.7499,62.7784,62.7,62.7712,32400.0
2014-07-09 13:00:00,88.11,88.14,88.1,88.12,8100.0,62.7712,62.7926,62.7641,62.7784,8100.0
2014-07-09 13:05:00,88.14,88.2,88.14,88.17,12100.0,62.7926,62.8353,62.7926,62.814,12100.0
2014-07-09 13:10:00,88.17,88.3,88.17,88.3,9500.0,62.814,62.9066,62.814,62.9066,9500.0
2014-07-09 13:15:00,88.31,88.35,88.31,88.34,8500.0,62.9137,62.9422,62.9137,62.9351,8500.0
2014-07-09 13:20:00,88.34,88.34,88.27,88.27,10300.0,62.9351,62.9351,62.8852,62.8852,10300.0
2014-07-09 13:25:00,88.27,88.3,88.23,88.26,14500.0,62.8852,62.9066,62.8567,62.8781,14500.0
2014-07-09 13:30:00,88.27,88.29,88.25,88.27,10800.0,62.8852,62.8995,62.871,62.8852,10800.0
2014-07-09 13:35:00,88.27,88.32,88.26,88.29,23600.0,62.8852,62.9208,62.8781,62.8995,23600.0
2014-07-09 13:40:00,88.29,88.31,88.27,88.29,10200.0,62.8995,62.9137,62.8852,62.8995,10200.0
2014-07-09 13:45:00,88.29,88.31,88.28,88.3,5900.0,62.8995,62.9137,62.8923,62.9066,5900.0
2014-07-09 13:50:00,88.3,88.35,88.29,88.35,9100.0,62.9066,62.9422,62.8995,62.9422,9100.0
2014-07-09 13:55:00,88.34,88.37,88.31,88.31,5700.0,62.9351,62.9565,62.9137,62.9137,5700.0
2014-07-09 14:00:00,88.31,88.33,88.15,88.24,26800.0,62.9137,62.928,62.7997,62.8638,26800.0
2014-07-09 14:05:00,88.23,88.25,88.12,88.22,18700.0,62.8567,62.871,62.7784,62.8496,18700.0
2014-07-09 14:10:00,88.21,88.25,88.18,88.2,10900.0,62.8425,62.871,62.8211,62.8353,10900.0
2014-07-09 14:15:00,88.2,88.4,88.2,88.37,17600.0,62.8353,62.9778,62.8353,62.9565,17600.0
2014-07-09 14:20:00,88.37,88.42,88.34,88.34,23000.0,62.9565,62.9921,62.9351,62.9351,23000.0
2014-07-09 14:25:00,88.35,88.43,88.34,88.36,25900.0,62.9422,62.9992,62.9351,62.9493,25900.0
2014-07-09 14:30:00,88.37,88.37,88.31,88.36,21200.0,62.9565,62.9565,62.9137,62.9493,21200.0
2014-07-09 14:35:00,88.37,88.37,88.29,88.3,16800.0,62.9565,62.9565,62.8995,62.9066,16800.0
2014-07-09 14:40:00,88.3,88.36,88.27,88.32,11300.0,62.9066,62.9493,62.8852,62.9208,11300.0
2014-07-09 14:45:00,88.3,88.33,88.26,88.31,13900.0,62.9066,62.928,62.8781,62.9137,13900.0
2014-07-09 14:50:00,88.32,88.33,88.25,88.31,11700.0,62.9208,62.928,62.871,62.9137,11700.0
2014-07-09 14:55:00,88.33,88.33,88.23,88.23,13900.0,62.928,62.928,62.8567,62.8567,13900.0
2014-07-09 15:00:00,88.22,88.25,88.18,88.19,16400.0,62.8496,62.871,62.8211,62.8282,16400.0
2014-07-09 15:05:00,88.2,88.22,88.17,88.21,15200.0,62.8353,62.8496,62.814,62.8425,15200.0
2014-07-09 15:10:00,88.21,88.28,88.19,88.19,42100.0,62.8425,62.8923,62.8282,62.8282,42100.0
2014-07-09 15:15:00,88.2,88.21,88.12,88.15,20600.0,62.8353,62.8425,62.7784,62.7997,20600.0
2014-07-09 15:20:00,88.15,88.19,88.14,88.17,26200.0,62.7997,62.8282,62.7926,62.814,26200.0
2014-07-09 15:25:00,88.17,88.22,88.15,88.21,19400.0,62.814,62.8496,62.7997,62.8425,19400.0
2014-07-09 15:30:00,88.2,88.2,88.13,88.17,34400.0,62.8353,62.8353,62.7855,62.814,34400.0
2014-07-09 15:35:00,88.16,88.27,88.14,88.27,33300.0,62.8069,62.8852,62.7926,62.8852,33300.0
2014-07-09 15:40:00,88.26,88.33,88.24,88.29,47100.0,62.8781,62.928,62.8638,62.8995,47100.0
2014-07-09 15:45:00,88.29,88.31,88.19,88.19,43400.0,62.8995,62.9137,62.8282,62.8282,43400.0
2014-07-09 15:50:00,88.18,88.23,88.15,88.21,63300.0,62.8211,62.8567,62.7997,62.8425,63300.0
2014-07-09 15:55:00,88.21,88.26,88.18,88.26,89300.0,62.8425,62.8781,62.8211,62.8781,89300.0
2014-07-10 09:30:00,87.24,87.51,87.11,87.26,69300.0,62.1514,62.3438,62.0588,62.1657,69300.0
2014-07-10 09:35:00,87.25,87.52,87.18,87.38,38700.0,62.1586,62.3509,62.1087,62.2512,38700.0
2014-07-10 09:40:00,87.43,87.43,87.02,87.03,82200.0,62.2868,62.2868,61.9947,62.0018,82200.0
2014-07-10 09:45:00,87.02,87.07,86.87,86.93,41500.0,61.9947,62.0303,61.8878,61.9306,41500.0
2014-07-10 09:50:00,86.93,87.23,86.84,87.21,34200.0,61.9306,62.1443,61.8665,62.1301,34200.0
2014-07-10 09:55:00,87.22,87.3,87.07,87.24,23400.0,62.1372,62.1942,62.0303,62.1514,23400.0
2014-07-10 10:00:00,87.19,87.35,87.16,87.23,35400.0,62.1158,62.2298,62.0944,62.1443,35400.0
2014-07-10 10:05:00,87.28,87.36,87.23,87.32,23000.0,62.1799,62.2369,62.1443,62.2084,23000.0
2014-07-10 10:10:00,87.32,87.37,87.24,87.34,25000.0,62.2084,62.244,62.1514,62.2227,25000.0
2014-07-10 10:15:00,87.33,87.43,87.28,87.29,78700.0,62.2155,62.2868,62.1799,62.187,78700.0
2014-07-10 10:20:00,87.29,87.45,87.29,87.45,26500.0,62.187,62.301,62.187,62.301,26500.0
2014-07-10 10:25:00,87.46,87.47,87.29,87.3,30600.0,62.3082,62.3153,62.187,62.1942,30600.0
2014-07-10 10:30:00,87.32,87.37,87.22,87.24,37100.0,62.2084,62.244,62.1372,62.1514,37100.0
2014-07-10 10:35:00,87.24,87.3,87.13,87.16,35800.0,62.1514,62.1942,62.0731,62.0944,35800.0
2014-07-10 10:40:00,87.16,87.19,87.02,87.07,32200.0,62.0944,62.1158,61.9947,62.0303,32200.0
2014-07-10 10:45:00,87.08,87.24,87.07,87.2,34400.0,62.0374,62.1514,62.0303,62.1229,34400.0
2014-07-10 10:50:00,87.19,87.2,87.08,87.13,19100.0,62.1158,62.1229,62.0374,62.0731,19100.0
2014-07-10 10:55:00,87.14,87.28,87.12,87.28,21700.0,62.0802,62.1799,62.0659,62.1799,21700.0
2014-07-10 11:00:00,87.27,87.35,87.24,87.28,18600.0,62.1728,62.2298,62.1514,62.1799,18600.0
2014-07-10 11:05:00,87.28,87.28,87.19,87.21,13700.0,62.1799,62.1799,62.1158,62.1301,13700.0
2014-07-10 11:10:00,87.21,87.23,87.16,87.16,16600.0,62.1301,62.1443,62.0944,62.0944,16600.0
2014-07-10 11:15:00,87.16,87.18,87.12,87.12,11700.0,62.0944,62.1087,62.0659,62.0659,11700.0
2014-07-10 11:20:00,87.12,87.16,87.04,87.04,29100.0,62.0659,62.0944,62.0089,62.0089,29100.0
2014-07-10 11:25:00,87.03,87.1,87.0,87.1,14400.0,62.0018,62.0517,61.9804,62.0517,14400.0
2014-07-10 11:30:00,87.09,87.11,87.03,87.05,20200.0,62.0446,62.0588,62.0018,62.0161,20200.0
2014-07-10 11:35:00,87.05,87.11,87.02,87.09,15400.0,62.0161,62.0588,61.9947,62.0446,15400.0
2014-07-10 11:40:00,87.09,87.09,86.95,86.97,16300.0,62.0446,62.0446,61.9448,61.9591,16300.0
2014-07-10 11:45:00,86.98,87.01,86.95,87.0,15400.0,61.9662,61.9876,61.9448,61.9804,15400.0
2014-07-10 11:50:00,87.0,87.01,86.94,86.94,13800.0,61.9804,61.9876,61.9377,61.9377,13800.0
2014-07-10 11:55:00,86.94,87.04,86.93,87.04,31200.0,61.9377,62.0089,61.9306,62.0089,31200.0
2014-07-10 12:00:00,87.04,87.04,86.96,87.03,25800.0,62.0089,62.0089,61.952,62.0018,25800.0
2014-07-10 12:05:00,87.04,87.05,86.95,86.99,16400.0,62.0089,62.0161,61.9448,61.9733,16400.0
2014-07-10 12:10:00,86.98,87.04,86.98,87.0,23500.0,61.9662,62.0089,61.9662,61.9804,23500.0
2014-07-10 12:15:00,86.99,87.06,86.99,87.0,43500.0,61.9733,62.0232,61.9733,61.9804,43500.0
2014-07-10 12:20:00,87.01,87.05,86.99,87.01,29900.0,61.9876,62.0161,61.9733,61.9876,29900.0
2014-07-10 12:25:00,87.02,87.06,87.0,87.05,43800.0,61.9947,62.0232,61.9804,62.0161,43800.0
2014-07-10 12:30:00,87.06,87.11,87.04,87.07,31400.0,62.0232,62.0588,62.0089,62.0303,31400.0
2014-07-10 12:35:00,87.08,87.18,87.07,87.18,27400.0,62.0374,62.1087,62.0303,62.1087,27400.0
2014-07-10 12:40:00,87.17,87.18,87.12,87.15,25800.0,62.1016,62.1087,62.0659,62.0873,25800.0
2014-07-10 12:45:00,87.14,87.14,87.05,87.07,27900.0,62.0802,62.0802,62.0161,62.0303,27900.0
2014-07-10 12:50:00,87.07,87.11,87.06,87.11,16900.0,62.0303,62.0588,62.0232,62.0588,16900.0
2014-07-10 12:55:00,87.11,87.15,87.09,87.15,12700.0,62.0588,62.0873,62.0446,62.0873,12700.0
2014-07-10 13:00:00,87.16,87.16,87.11,87.13,19700.0,62.0944,62.0944,62.0588,62.0731,19700.0
2014-07-10 13:05:00,87.13,87.23,87.13,87.2,19700.0,62.0731,62.1443,62.0731,62.1229,19700.0
2014-07-10 13:10:00,87.2,87.27,87.19,87.26,17200.0,62.1229,62.1728,62.1158,62.1657,17200.0
2014-07-10 13:15:00,87.26,87.28,87.22,87.28,18100.0,62.1657,62.1799,62.1372,62.1799,18100.0
2014-07-10 13:20:00,87.29,87.46,87.29,87.43,13300.0,62.187,62.3082,62.187,62.2868,13300.0
2014-07-10 13:25:00,87.44,87.51,87.43,87.48,24500.0,62.2939,62.3438,62.2868,62.3224,24500.0
2014-07-10 13:30:00,87.49,87.52,87.47,87.49,22400.0,62.3295,62.3509,62.3153,62.3295,22400.0
2014-07-10 13:35:00,87.49,87.57,87.47,87.56,23000.0,62.3295,62.3865,62.3153,62.3794,23000.0
2014-07-10 13:40:00,87.57,87.57,87.48,87.49,16200.0,62.3865,62.3865,62.3224,62.3295,16200.0
2014-07-10 13:45:00,87.51,87.58,87.5,87.52,10900.0,62.3438,62.3937,62.3367,62.3509,10900.0
2014-07-10 13:50:00,87.53,87.54,87.49,87.49,10700.0,62.358,62.3652,62.3295,62.3295,10700.0
2014-07-10 13:55:00,87.49,87.52,87.45,87.45,11500.0,62.3295,62.3509,62.301,62.301,11500.0
2014-07-10 14:00:00,87.46,87.52,87.46,87.51,15900.0,62.3082,62.3509,62.3082,62.3438,15900.0
2014-07-10 14:05:00,87.51,87.51,87.46,87.47,22500.0,62.3438,62.3438,62.3082,62.3153,22500.0
2014-07-10 14:10:00,87.47,87.49,87.45,87.46,21600.0,62.3153,62.3295,62.301,62.3082,21600.0
2014-07-10 14:15:00,87.45,87.53,87.45,87.46,22300.0,62.301,62.358,62.301,62.3082,22300.0
2014-07-10 14:20:00,87.45,87.52,87.45,87.47,24700.0,62.301,62.3509,62.301,62.3153,24700.0
2014-07-10 14:25:00,87.47,87.51,87.44,87.51,23900.0,62.3153,62.3438,62.2939,62.3438,23900.0
2014-07-10 14:30:00,87.51,87.52,87.42,87.45,24100.0,62.3438,62.3509,62.2797,62.301,24100.0
2014-07-10 14:35:00,87.45,87.48,87.43,87.47,15100.0,62.301,62.3224,62.2868,62.3153,15100.0
2014-07-10 14:40:00,87.47,87.48,87.41,87.41,11100.0,62.3153,62.3224,62.2725,62.2725,11100.0
2014-07-10 14:45:00,87.41,87.47,87.39,87.43,17900.0,62.2725,62.3153,62.2583,62.2868,17900.0
2014-07-10 14:50:00,87.42,87.51,87.41,87.51,16400.0,62.2797,62.3438,62.2725,62.3438,16400.0
2014-07-10 14:55:00,87.5,87.51,87.42,87.43,13900.0,62.3367,62.3438,62.2797,62.2868,13900.0
2014-07-10 15:00:00,87.42,87.43,87.3,87.34,23400.0,62.2797,62.2868,62.1942,62.2227,23400.0
2014-07-10 15:05:00,87.33,87.37,87.32,87.37,18000.0,62.2155,62.244,62.2084,62.244,18000.0
2014-07-10 15:10:00,87.37,87.39,87.36,87.38,15400.0,62.244,62.2583,62.2369,62.2512,15400.0
2014-07-10 15:15:00,87.38,87.42,87.35,87.4,23300.0,62.2512,62.2797,62.2298,62.2654,23300.0
2014-07-10 15:20:00,87.4,87.46,87.38,87.46,16400.0,62.2654,62.3082,62.2512,62.3082,16400.0
2014-07-10 15:25:00,87.46,87.5,87.45,87.48,37800.0,62.3082,62.3367,62.301,62.3224,37800.0
2014-07-10 15:30:00,87.47,87.47,87.45,87.45,20200.0,62.3153,62.3153,62.301,62.301,20200.0
2014-07-10 15:35:00,87.46,87.5,87.44,87.45,27000.0,62.3082,62.3367,62.2939,62.301,27000.0
2014-07-10 15:40:00,87.45,87.47,87.43,87.45,47700.0,62.301,62.3153,62.2868,62.301,47700.0
2014-07-10 15:45:00,87.44,87.48,87.44,87.44,42900.0,62.2939,62.3224,62.2939,62.2939,42900.0
2014-07-10 15:50:00,87.44,87.46,87.41,87.45,63400.0,62.2939,62.3082,62.2725,62.301,63400.0
2014-07-10 15:55:00,87.45,87.46,87.43,87.45,66700.0,62.301,62.3082,62.2868,62.301,66700.0
2014-07-11 09:30:00,86.85,86.89,86.6,86.77,54500.0,62.2137,62.2423,62.0346,62.1564,54500.0
2014-07-11 09:35:00,86.76,86.94,86.7,86.8,35000.0,62.1492,62.2781,62.1062,62.1778,35000.0
2014-07-11 09:40:00,86.8,86.87,86.65,86.78,27400.0,62.1778,62.228,62.0704,62.1635,27400.0
2014-07-11 09:45:00,86.73,86.74,86.6,86.7,27800.0,62.1277,62.1349,62.0346,62.1062,27800.0
2014-07-11 09:50:00,86.73,86.75,86.55,86.65,35300.0,62.1277,62.142,61.9988,62.0704,35300.0
2014-07-11 09:55:00,86.66,86.86,86.66,86.81,19200.0,62.0776,62.2208,62.0776,62.185,19200.0
2014-07-11 10:00:00,86.83,86.83,86.65,86.66,34900.0,62.1993,62.1993,62.0704,62.0776,34900.0
2014-07-11 10:05:00,86.67,86.78,86.63,86.78,22700.0,62.0847,62.1635,62.0561,62.1635,22700.0
2014-07-11 10:10:00,86.8,87.17,86.77,87.11,30900.0,62.1778,62.4429,62.1564,62.3999,30900.0
2014-07-11 10:15:00,87.14,87.26,87.08,87.25,28200.0,62.4214,62.5074,62.3784,62.5002,28200.0
2014-07-11 10:20:00,87.24,87.26,87.11,87.16,20900.0,62.493,62.5074,62.3999,62.4357,20900.0
2014-07-11 10:25:00,87.15,87.26,87.15,87.17,59900.0,62.4286,62.5074,62.4286,62.4429,59900.0
2014-07-11 10:30:00,87.2,87.23,86.96,87.01,15300.0,62.4644,62.4859,62.2925,62.3283,15300.0
2014-07-11 10:35:00,86.98,87.05,86.91,86.98,24400.0,62.3068,62.3569,62.2566,62.3068,24400.0
2014-07-11 10:40:00,86.97,86.97,86.83,86.91,30100.0,62.2996,62.2996,62.1993,62.2566,30100.0
2014-07-11 10:45:00,86.91,87.03,86.85,86.93,26400.0,62.2566,62.3426,62.2137,62.271,26400.0
2014-07-11 10:50:00,86.93,87.04,86.92,86.95,15500.0,62.271,62.3498,62.2638,62.2853,15500.0
2014-07-11 10:55:00,86.94,86.94,86.84,86.89,16900.0,62.2781,62.2781,62.2065,62.2423,16900.0
2014-07-11 11:00:00,86.91,86.98,86.87,86.87,19600.0,62.2566,62.3068,62.228,62.228,19600.0
2014-07-11 11:05:00,86.86,87.0,86.84,86.94,16800.0,62.2208,62.3211,62.2065,62.2781,16800.0
2014-07-11 11:10:00,86.94,87.02,86.9,86.91,16000.0,62.2781,62.3354,62.2495,62.2566,16000.0
2014-07-11 11:15:00,86.91,86.96,86.85,86.89,14900.0,62.2566,62.2925,62.2137,62.2423,14900.0
2014-07-11 11:20:00,86.87,86.88,86.77,86.83,13100.0,62.228,62.2352,62.1564,62.1993,13100.0
2014-07-11 11:25:00,86.81,86.87,86.76,86.86,16300.0,62.185,62.228,62.1492,62.2208,16300.0
2014-07-11 11:30:00,86.88,87.07,86.88,87.05,24400.0,62.2352,62.3713,62.2352,62.3569,24400.0
2014-07-11 11:35:00,87.04,87.04,86.93,86.94,10800.0,62.3498,62.3498,62.271,62.2781,10800.0
2014-07-11 11:40:00,86.95,87.02,86.84,86.84,16000.0,62.2853,62.3354,62.2065,62.2065,16000.0
2014-07-11 11:45:00,86.86,86.88,86.81,86.82,9500.0,62.2208,62.2352,62.185,62.1922,9500.0
2014-07-11 11:50:00,86.8,86.88,86.76,86.86,15800.0,62.1778,62.2352,62.1492,62.2208,15800.0
2014-07-11 11:55:00,86.87,86.87,86.78,86.79,6100.0,62.228,62.228,62.1635,62.1707,6100.0
2014-07-11 12:00:00,86.79,86.97,86.79,86.96,15400.0,62.1707,62.2996,62.1707,62.2925,15400.0
2014-07-11 12:05:00,86.96,86.97,86.89,86.92,12600.0,62.2925,62.2996,62.2423,62.2638,12600.0
2014-07-11 12:10:00,86.91,87.01,86.89,87.01,16300.0,62.2566,62.3283,62.2423,62.3283,16300.0
2014-07-11 12:15:00,87.01,87.02,86.95,87.0,13600.0,62.3283,62.3354,62.2853,62.3211,13600.0
2014-07-11 12:20:00,86.99,86.99,86.89,86.97,11200.0,62.314,62.314,62.2423,62.2996,11200.0
2014-07-11 12:25:00,86.98,87.06,86.93,87.03,24000.0,62.3068,62.3641,62.271,62.3426,24000.0
2014-07-11 12:30:00,87.01,87.03,86.97,87.03,8500.0,62.3283,62.3426,62.2996,62.3426,8500.0
2014-07-11 12:35:00,87.02,87.11,87.0,87.09,9000.0,62.3354,62.3999,62.3211,62.3856,9000.0
2014-07-11 12:40:00,87.09,87.13,87.08,87.09,4100.0,62.3856,62.4142,62.3784,62.3856,4100.0
2014-07-11 12:45:00,87.09,87.17,87.09,87.1,3800.0,62.3856,62.4429,62.3856,62.3927,3800.0
2014-07-11 12:50:00,87.08,87.17,87.08,87.17,4600.0,62.3784,62.4429,62.3784,62.4429,4600.0
2014-07-11 12:55:00,87.18,87.23,87.17,87.22,5400.0,62.4501,62.4859,62.4429,62.4787,5400.0
2014-07-11 13:00:00,87.22,87.31,87.2,87.24,16500.0,62.4787,62.5432,62.4644,62.493,16500.0
2014-07-11 13:05:00,87.23,87.26,87.21,87.26,6100.0,62.4859,62.5074,62.4715,62.5074,6100.0
2014-07-11 13:10:00,87.25,87.25,87.19,87.22,4100.0,62.5002,62.5002,62.4572,62.4787,4100.0
2014-07-11 13:15:00,87.21,87.27,87.21,87.25,9200.0,62.4715,62.5145,62.4715,62.5002,9200.0
2014-07-11 13:20:00,87.27,87.38,87.25,87.36,11400.0,62.5145,62.5933,62.5002,62.579,11400.0
2014-07-11 13:25:00,87.34,87.35,87.28,87.29,13200.0,62.5647,62.5718,62.5217,62.5289,13200.0
2014-07-11 13:30:00,87.3,87.31,87.27,87.3,10100.0,62.536,62.5432,62.5145,62.536,10100.0
2014-07-11 13:35:00,87.3,87.31,87.23,87.23,11200.0,62.536,62.5432,62.4859,62.4859,11200.0
2014-07-11 13:40:00,87.22,87.27,87.22,87.27,10900.0,62.4787,62.5145,62.4787,62.5145,10900.0
2014-07-11 13:45:00,87.27,87.32,87.27,87.28,18400.0,62.5145,62.5503,62.5145,62.5217,18400.0
2014-07-11 13:50:00,87.28,87.29,87.22,87.26,7600.0,62.5217,62.5289,62.4787,62.5074,7600.0
2014-07-11 13:55:00,87.27,87.27,87.21,87.21,10800.0,62.5145,62.5145,62.4715,62.4715,10800.0
2014-07-11 14:00:00,87.21,87.25,87.21,87.23,7100.0,62.4715,62.5002,62.4715,62.4859,7100.0
2014-07-11 14:05:00,87.23,87.26,87.23,87.24,24000.0,62.4859,62.5074,62.4859,62.493,24000.0
2014-07-11 14:10:00,87.23,87.33,87.23,87.32,29100.0,62.4859,62.5575,62.4859,62.5503,29100.0
2014-07-11 14:15:00,87.32,87.37,87.3,87.36,6800.0,62.5503,62.5862,62.536,62.579,6800.0
2014-07-11 14:20:00,87.38,87.44,87.38,87.44,5500.0,62.5933,62.6363,62.5933,62.6363,5500.0
2014-07-11 14:25:00,87.44,87.48,87.44,87.47,6300.0,62.6363,62.665,62.6363,62.6578,6300.0
2014-07-11 14:30:00,87.46,87.49,87.46,87.49,6800.0,62.6506,62.6721,62.6506,62.6721,6800.0
2014-07-11 14:35:00,87.49,87.51,87.49,87.51,5400.0,62.6721,62.6864,62.6721,62.6864,5400.0
2014-07-11 14:40:00,87.5,87.51,87.47,87.48,7400.0,62.6793,62.6864,62.6578,62.665,7400.0
2014-07-11 14:45:00,87.47,87.49,87.46,87.48,8500.0,62.6578,62.6721,62.6506,62.665,8500.0
2014-07-11 14:50:00,87.46,87.48,87.44,87.45,6400.0,62.6506,62.665,62.6363,62.6435,6400.0
2014-07-11 14:55:00,87.45,87.45,87.39,87.39,13800.0,62.6435,62.6435,62.6005,62.6005,13800.0
2014-07-11 15:00:00,87.4,87.42,87.39,87.39,11500.0,62.6076,62.622,62.6005,62.6005,11500.0
2014-07-11 15:05:00,87.4,87.44,87.4,87.44,21200.0,62.6076,62.6363,62.6076,62.6363,21200.0
2014-07-11 15:10:00,87.44,87.46,87.37,87.37,14800.0,62.6363,62.6506,62.5862,62.5862,14800.0
2014-07-11 15:15:00,87.37,87.42,87.37,87.4,4800.0,62.5862,62.622,62.5862,62.6076,4800.0
2014-07-11 15:20:00,87.42,87.43,87.4,87.42,7800.0,62.622,62.6291,62.6076,62.622,7800.0
2014-07-11 15:25:00,87.43,87.45,87.41,87.44,21200.0,62.6291,62.6435,62.6148,62.6363,21200.0
2014-07-11 15:30:00,87.44,87.45,87.35,87.41,20900.0,62.6363,62.6435,62.5718,62.6148,20900.0
2014-07-11 15:35:00,87.4,87.43,87.39,87.42,16800.0,62.6076,62.6291,62.6005,62.622,16800.0
2014-07-11 15:40:00,87.41,87.42,87.37,87.37,15300.0,62.6148,62.622,62.5862,62.5862,15300.0
2014-07-11 15:45:00,87.37,87.38,87.28,87.28,20300.0,62.5862,62.5933,62.5217,62.5217,20300.0
2014-07-11 15:50:00,87.29,87.34,87.28,87.29,51600.0,62.5289,62.5647,62.5217,62.5289,51600.0
2014-07-11 15:55:00,87.28,87.35,87.28,87.34,47200.0,62.5217,62.5718,62.5217,62.5647,47200.0
2014-07-14 09:30:00,88.0,88.35,87.92,88.26,31600.0,63.0375,63.2882,62.9801,63.2237,31600.0
2014-07-14 09:35:00,88.29,88.33,87.78,87.81,35800.0,63.2452,63.2738,62.8799,62.9013,35800.0
2014-07-14 09:40:00,87.83,87.99,87.79,87.9,27000.0,62.9157,63.0303,62.887,62.9658,27000.0
2014-07-14 09:45:00,87.9,87.96,87.79,87.83,20200.0,62.9658,63.0088,62.887,62.9157,20200.0
2014-07-14 09:50:00,87.83,87.9,87.77,87.89,23100.0,62.9157,62.9658,62.8727,62.9587,23100.0
2014-07-14 09:55:00,87.9,87.9,87.77,87.87,30400.0,62.9658,62.9658,62.8727,62.9443,30400.0
2014-07-14 10:00:00,87.91,87.94,87.8,87.8,23400.0,62.973,62.9945,62.8942,62.8942,23400.0
2014-07-14 10:05:00,87.8,87.85,87.69,87.7,23700.0,62.8942,62.93,62.8154,62.8226,23700.0
2014-07-14 10:10:00,87.7,87.72,87.55,87.64,59200.0,62.8226,62.8369,62.7151,62.7796,59200.0
2014-07-14 10:15:00,87.63,87.64,87.44,87.45,42000.0,62.7724,62.7796,62.6363,62.6435,42000.0
2014-07-14 10:20:00,87.46,87.63,87.45,87.57,46200.0,62.6506,62.7724,62.6435,62.7294,46200.0
2014-07-14 10:25:00,87.6,87.63,87.5,87.56,23800.0,62.7509,62.7724,62.6793,62.7223,23800.0
2014-07-14 10:30:00,87.59,87.67,87.56,87.64,42800.0,62.7438,62.8011,62.7223,62.7796,42800.0
2014-07-14 10:35:00,87.66,87.68,87.59,87.63,25900.0,62.7939,62.8082,62.7438,62.7724,25900.0
2014-07-14 10:40:00,87.63,87.7,87.47,87.48,59900.0,62.7724,62.8226,62.6578,62.665,59900.0
2014-07-14 10:45:00,87.48,87.58,87.48,87.58,31100.0,62.665,62.7366,62.665,62.7366,31100.0
2014-07-14 10:50:00,87.59,87.62,87.54,87.61,20600.0,62.7438,62.7652,62.7079,62.7581,20600.0
2014-07-14 10:55:00,87.62,87.73,87.62,87.71,11800.0,62.7652,62.844,62.7652,62.8297,11800.0
2014-07-14 11:00:00,87.72,87.8,87.72,87.78,15600.0,62.8369,62.8942,62.8369,62.8799,15600.0
2014-07-14 11:05:00,87.78,87.82,87.72,87.74,34800.0,62.8799,62.9085,62.8369,62.8512,34800.0
2014-07-14 11:10:00,87.74,87.81,87.74,87.75,16900.0,62.8512,62.9013,62.8512,62.8584,16900.0
2014-07-14 11:15:00,87.76,87.78,87.73,87.75,9200.0,62.8655,62.8799,62.844,62.8584,9200.0
2014-07-14 11:20:00,87.74,87.81,87.74,87.77,12800.0,62.8512,62.9013,62.8512,62.8727,12800.0
2014-07-14 11:25:00,87.77,87.77,87.73,87.73,27000.0,62.8727,62.8727,62.844,62.844,27000.0
2014-07-14 11:30:00,87.74,87.75,87.68,87.72,16900.0,62.8512,62.8584,62.8082,62.8369,16900.0
2014-07-14 11:35:00,87.71,87.73,87.63,87.63,10300.0,62.8297,62.844,62.7724,62.7724,10300.0
2014-07-14 11:40:00,87.61,87.73,87.61,87.71,12400.0,62.7581,62.844,62.7581,62.8297,12400.0
2014-07-14 11:45:00,87.71,87.77,87.71,87.71,11300.0,62.8297,62.8727,62.8297,62.8297,11300.0
2014-07-14 11:50:00,87.7,87.73,87.67,87.73,11400.0,62.8226,62.844,62.8011,62.844,11400.0
2014-07-14 11:55:00,87.72,87.73,87.68,87.72,16400.0,62.8369,62.844,62.8082,62.8369,16400.0
2014-07-14 12:00:00,87.72,87.75,87.64,87.66,26700.0,62.8369,62.8584,62.7796,62.7939,26700.0
2014-07-14 12:05:00,87.67,87.7,87.66,87.68,10500.0,62.8011,62.8226,62.7939,62.8082,10500.0
2014-07-14 12:10:00,87.66,87.68,87.54,87.54,13500.0,62.7939,62.8082,62.7079,62.7079,13500.0
2014-07-14 12:15:00,87.54,87.57,87.52,87.55,15900.0,62.7079,62.7294,62.6936,62.7151,15900.0
2014-07-14 12:20:00,87.54,87.65,87.54,87.65,9200.0,62.7079,62.7867,62.7079,62.7867,9200.0
2014-07-14 12:25:00,87.65,87.68,87.55,87.57,14800.0,62.7867,62.8082,62.7151,62.7294,14800.0
2014-07-14 12:30:00,87.58,87.64,87.57,87.58,7400.0,62.7366,62.7796,62.7294,62.7366,7400.0
2014-07-14 12:35:00,87.58,87.62,87.58,87.58,7500.0,62.7366,62.7652,62.7366,62.7366,7500.0
2014-07-14 12:40:00,87.58,87.62,87.54,87.55,12100.0,62.7366,62.7652,62.7079,62.7151,12100.0
2014-07-14 12:45:00,87.55,87.59,87.46,87.49,37000.0,62.7151,62.7438,62.6506,62.6721,37000.0
2014-07-14 12:50:00,87.47,87.47,87.34,87.4,13100.0,62.6578,62.6578,62.5647,62.6076,13100.0
2014-07-14 12:55:00,87.38,87.47,87.38,87.4,15500.0,62.5933,62.6578,62.5933,62.6076,15500.0
2014-07-14 13:00:00,87.41,87.43,87.38,87.42,12100.0,62.6148,62.6291,62.5933,62.622,12100.0
2014-07-14 13:05:00,87.42,87.51,87.39,87.51,18000.0,62.622,62.6864,62.6005,62.6864,18000.0
2014-07-14 13:10:00,87.52,87.53,87.45,87.46,9700.0,62.6936,62.7008,62.6435,62.6506,9700.0
2014-07-14 13:15:00,87.45,87.45,87.39,87.39,9600.0,62.6435,62.6435,62.6005,62.6005,9600.0
2014-07-14 13:20:00,87.38,87.42,87.38,87.42,6700.0,62.5933,62.622,62.5933,62.622,6700.0
2014-07-14 13:25:00,87.41,87.45,87.4,87.42,9700.0,62.6148,62.6435,62.6076,62.622,9700.0
2014-07-14 13:30:00,87.43,87.47,87.42,87.44,9700.0,62.6291,62.6578,62.622,62.6363,9700.0
2014-07-14 13:35:00,87.43,87.44,87.34,87.35,18400.0,62.6291,62.6363,62.5647,62.5718,18400.0
2014-07-14 13:40:00,87.35,87.42,87.35,87.38,23600.0,62.5718,62.622,62.5718,62.5933,23600.0
2014-07-14 13:45:00,87.37,87.37,87.32,87.33,15900.0,62.5862,62.5862,62.5503,62.5575,15900.0
2014-07-14 13:50:00,87.33,87.4,87.33,87.34,42300.0,62.5575,62.6076,62.5575,62.5647,42300.0
2014-07-14 13:55:00,87.34,87.36,87.32,87.36,8200.0,62.5647,62.579,62.5503,62.579,8200.0
2014-07-14 14:00:00,87.34,87.37,87.33,87.33,16800.0,62.5647,62.5862,62.5575,62.5575,16800.0
2014-07-14 14:05:00,87.33,87.36,87.29,87.31,32100.0,62.5575,62.579,62.5289,62.5432,32100.0
2014-07-14 14:10:00,87.3,87.3,87.16,87.17,34900.0,62.536,62.536,62.4357,62.4429,34900.0
2014-07-14 14:15:00,87.16,87.2,87.13,87.19,34200.0,62.4357,62.4644,62.4142,62.4572,34200.0
2014-07-14 14:20:00,87.2,87.26,87.2,87.21,15700.0,62.4644,62.5074,62.4644,62.4715,15700.0
2014-07-14 14:25:00,87.21,87.26,87.2,87.2,23900.0,62.4715,62.5074,62.4644,62.4644,23900.0
2014-07-14 14:30:00,87.2,87.22,87.19,87.19,19000.0,62.4644,62.4787,62.4572,62.4572,19000.0
2014-07-14 14:35:00,87.19,87.22,87.16,87.2,22900.0,62.4572,62.4787,62.4357,62.4644,22900.0
2014-07-14 14:40:00,87.2,87.22,87.2,87.2,15500.0,62.4644,62.4787,62.4644,62.4644,15500.0
2014-07-14 14:45:00,87.2,87.22,87.19,87.2,30200.0,62.4644,62.4787,62.4572,62.4644,30200.0
2014-07-14 14:50:00,87.2,87.21,87.16,87.17,22700.0,62.4644,62.4715,62.4357,62.4429,22700.0
2014-07-14 14:55:00,87.17,87.17,87.14,87.14,34600.0,62.4429,62.4429,62.4214,62.4214,34600.0
2014-07-14 15:00:00,87.15,87.16,87.1,87.12,43900.0,62.4286,62.4357,62.3927,62.4071,43900.0
2014-07-14 15:05:00,87.12,87.13,87.09,87.13,43100.0,62.4071,62.4142,62.3856,62.4142,43100.0
2014-07-14 15:10:00,87.14,87.2,87.13,87.13,29200.0,62.4214,62.4644,62.4142,62.4142,29200.0
2014-07-14 15:15:00,87.14,87.16,87.14,87.15,28300.0,62.4214,62.4357,62.4214,62.4286,28300.0
2014-07-14 15:20:00,87.15,87.17,87.14,87.17,27000.0,62.4286,62.4429,62.4214,62.4429,27000.0
2014-07-14 15:25:00,87.17,87.18,87.15,87.15,26900.0,62.4429,62.4501,62.4286,62.4286,26900.0
2014-07-14 15:30:00,87.15,87.18,87.14,87.15,50500.0,62.4286,62.4501,62.4214,62.4286,50500.0
2014-07-14 15:35:00,87.14,87.16,87.1,87.11,57600.0,62.4214,62.4357,62.3927,62.3999,57600.0
2014-07-14 15:40:00,87.11,87.14,87.1,87.1,43400.0,62.3999,62.4214,62.3927,62.3927,43400.0
2014-07-14 15:45:00,87.1,87.1,87.0,87.06,128500.0,62.3927,62.3927,62.3211,62.3641,128500.0
2014-07-14 15:50:00,87.07,87.13,87.07,87.09,44800.0,62.3713,62.4142,62.3713,62.3856,44800.0
2014-07-14 15:55:00,87.09,87.17,87.06,87.14,97300.0,62.3856,62.4429,62.3641,62.4214,97300.0
2014-07-15 09:30:00,87.82,88.14,87.52,88.02,78300.0,62.9085,63.1377,62.6936,63.0518,78300.0
2014-07-15 09:35:00,87.98,88.04,87.79,87.79,55000.0,63.0231,63.0661,62.887,62.887,55000.0
2014-07-15 09:40:00,87.84,88.01,87.82,87.89,73700.0,62.9228,63.0446,62.9085,62.9587,73700.0
2014-07-15 09:45:00,87.92,88.04,87.9,87.96,50800.0,62.9801,63.0661,62.9658,63.0088,50800.0
2014-07-15 09:50:00,87.95,88.05,87.85,87.86,57000.0,63.0016,63.0733,62.93,62.9372,57000.0
2014-07-15 09:55:00,87.88,87.92,87.79,87.84,25100.0,62.9515,62.9801,62.887,62.9228,25100.0
2014-07-15 10:00:00,87.84,88.03,87.84,87.92,65800.0,62.9228,63.0589,62.9228,62.9801,65800.0
2014-07-15 10:05:00,87.91,88.0,87.86,87.95,34200.0,62.973,63.0375,62.9372,63.0016,34200.0
2014-07-15 10:10:00,87.95,88.07,87.73,87.76,76900.0,63.0016,63.0876,62.844,62.8655,76900.0
2014-07-15 10:15:00,87.73,87.97,87.69,87.88,42300.0,62.844,63.016,62.8154,62.9515,42300.0
2014-07-15 10:20:00,87.89,88.03,87.89,87.98,35500.0,62.9587,63.0589,62.9587,63.0231,35500.0
2014-07-15 10:25:00,88.01,88.01,87.82,87.87,31200.0,63.0446,63.0446,62.9085,62.9443,31200.0
2014-07-15 10:30:00,87.87,87.95,87.81,87.87,40000.0,62.9443,63.0016,62.9013,62.9443,40000.0
2014-07-15 10:35:00,87.86,87.93,87.83,87.83,43000.0,62.9372,62.9873,62.9157,62.9157,43000.0
2014-07-15 10:40:00,87.84,87.85,87.72,87.79,29600.0,62.9228,62.93,62.8369,62.887,29600.0
2014-07-15 10:45:00,87.79,87.84,87.58,87.62,20800.0,62.887,62.9228,62.7366,62.7652,20800.0
2014-07-15 10:50:00,87.62,87.81,87.54,87.81,30100.0,62.7652,62.9013,62.7079,62.9013,30100.0
2014-07-15 10:55:00,87.79,87.87,87.75,87.85,29200.0,62.887,62.9443,62.8584,62.93,29200.0
2014-07-15 11:00:00,87.84,87.86,87.71,87.8,21400.0,62.9228,62.9372,62.8297,62.8942,21400.0
2014-07-15 11:05:00,87.8,87.91,87.8,87.86,24100.0,62.8942,62.973,62.8942,62.9372,24100.0
2014-07-15 11:10:00,87.86,87.96,87.86,87.88,41300.0,62.9372,63.0088,62.9372,62.9515,41300.0
2014-07-15 11:15:00,87.89,87.93,87.82,87.91,31200.0,62.9587,62.9873,62.9085,62.973,31200.0
2014-07-15 11:20:00,87.91,87.92,87.81,87.9,19000.0,62.973,62.9801,62.9013,62.9658,19000.0
2014-07-15 11:25:00,87.9,87.9,87.79,87.79,21800.0,62.9658,62.9658,62.887,62.887,21800.0
2014-07-15 11:30:00,87.8,87.85,87.74,87.82,42100.0,62.8942,62.93,62.8512,62.9085,42100.0
2014-07-15 11:35:00,87.82,87.83,87.75,87.8,71500.0,62.9085,62.9157,62.8584,62.8942,71500.0
2014-07-15 11:40:00,87.79,87.82,87.75,87.8,38700.0,62.887,62.9085,62.8584,62.8942,38700.0
2014-07-15 11:45:00,87.79,87.87,87.78,87.8,28800.0,62.887,62.9443,62.8799,62.8942,28800.0
2014-07-15 11:50:00,87.81,87.87,87.71,87.71,45200.0,62.9013,62.9443,62.8297,62.8297,45200.0
2014-07-15 11:55:00,87.73,87.73,87.61,87.66,52200.0,62.844,62.844,62.7581,62.7939,52200.0
2014-07-15 12:00:00,87.65,87.7,87.6,87.64,27700.0,62.7867,62.8226,62.7509,62.7796,27700.0
2014-07-15 12:05:00,87.62,87.78,87.61,87.74,18300.0,62.7652,62.8799,62.7581,62.8512,18300.0
2014-07-15 12:10:00,87.74,87.81,87.73,87.76,9200.0,62.8512,62.9013,62.844,62.8655,9200.0
2014-07-15 12:15:00,87.75,87.87,87.72,87.85,13400.0,62.8584,62.9443,62.8369,62.93,13400.0
2014-07-15 12:20:00,87.85,87.87,87.78,87.87,12100.0,62.93,62.9443,62.8799,62.9443,12100.0
2014-07-15 12:25:00,87.86,87.95,87.82,87.9,14300.0,62.9372,63.0016,62.9085,62.9658,14300.0
2014-07-15 12:30:00,87.9,88.01,87.87,87.94,16400.0,62.9658,63.0446,62.9443,62.9945,16400.0
2014-07-15 12:35:00,87.97,88.06,87.91,88.04,12100.0,63.016,63.0804,62.973,63.0661,12100.0
2014-07-15 12:40:00,88.03,88.1,88.03,88.09,10400.0,63.0589,63.1091,63.0589,63.1019,10400.0
2014-07-15 12:45:00,88.08,88.09,88.0,88.07,17100.0,63.0948,63.1019,63.0375,63.0876,17100.0
2014-07-15 12:50:00,88.06,88.06,87.98,88.01,20500.0,63.0804,63.0804,63.0231,63.0446,20500.0
2014-07-15 12:55:00,88.02,88.06,87.96,87.99,16500.0,63.0518,63.0804,63.0088,63.0303,16500.0
2014-07-15 13:00:00,87.97,88.01,87.96,87.97,14000.0,63.016,63.0446,63.0088,63.016,14000.0
2014-07-15 13:05:00,87.98,88.03,87.93,88.0,14800.0,63.0231,63.0589,62.9873,63.0375,14800.0
2014-07-15 13:10:00,88.0,88.12,88.0,88.12,6700.0,63.0375,63.1234,63.0375,63.1234,6700.0
2014-07-15 13:15:00,88.12,88.24,88.12,88.22,16800.0,63.1234,63.2094,63.1234,63.195,16800.0
2014-07-15 13:20:00,88.22,88.24,88.11,88.12,18600.0,63.195,63.2094,63.1162,63.1234,18600.0
2014-07-15 13:25:00,88.11,88.16,88.08,88.15,10000.0,63.1162,63.1521,63.0948,63.1449,10000.0
2014-07-15 13:30:00,88.16,88.24,88.15,88.24,13600.0,63.1521,63.2094,63.1449,63.2094,13600.0
2014-07-15 13:35:00,88.22,88.32,88.18,88.22,35400.0,63.195,63.2667,63.1664,63.195,35400.0
2014-07-15 13:40:00,88.21,88.24,88.19,88.2,12800.0,63.1879,63.2094,63.1736,63.1807,12800.0
2014-07-15 13:45:00,88.22,88.36,88.2,88.32,14500.0,63.195,63.2953,63.1807,63.2667,14500.0
2014-07-15 13:50:00,88.33,88.36,88.24,88.24,23800.0,63.2738,63.2953,63.2094,63.2094,23800.0
2014-07-15 13:55:00,88.25,88.3,88.22,88.24,22300.0,63.2165,63.2524,63.195,63.2094,22300.0
2014-07-15 14:00:00,88.25,88.3,88.24,88.24,11500.0,63.2165,63.2524,63.2094,63.2094,11500.0
2014-07-15 14:05:00,88.25,88.39,88.24,88.35,18900.0,63.2165,63.3168,63.2094,63.2882,18900.0
2014-07-15 14:10:00,88.35,88.44,88.35,88.43,23500.0,63.2882,63.3526,63.2882,63.3455,23500.0
2014-07-15 14:15:00,88.43,88.49,88.41,88.45,25200.0,63.3455,63.3885,63.3311,63.3598,25200.0
2014-07-15 14:20:00,88.45,88.51,88.43,88.5,18400.0,63.3598,63.4028,63.3455,63.3956,18400.0
2014-07-15 14:25:00,88.5,88.51,88.42,88.44,24000.0,63.3956,63.4028,63.3383,63.3526,24000.0
2014-07-15 14:30:00,88.47,88.48,88.38,88.39,18300.0,63.3741,63.3813,63.3097,63.3168,18300.0
2014-07-15 14:35:00,88.39,88.42,88.33,88.37,18500.0,63.3168,63.3383,63.2738,63.3025,18500.0
2014-07-15 14:40:00,88.38,88.42,88.36,88.38,11000.0,63.3097,63.3383,63.2953,63.3097,11000.0
2014-07-15 14:45:00,88.39,88.4,88.33,88.38,21500.0,63.3168,63.324,63.2738,63.3097,21500.0
2014-07-15 14:50:00,88.38,88.44,88.34,88.42,18500.0,63.3097,63.3526,63.281,63.3383,18500.0
2014-07-15 14:55:00,88.4,88.45,88.37,88.43,17500.0,63.324,63.3598,63.3025,63.3455,17500.0
2014-07-15 15:00:00,88.43,88.44,88.33,88.35,31600.0,63.3455,63.3526,63.2738,63.2882,31600.0
2014-07-15 15:05:00,88.36,88.38,88.3,88.33,24200.0,63.2953,63.3097,63.2524,63.2738,24200.0
2014-07-15 15:10:00,88.33,88.43,88.3,88.41,22900.0,63.2738,63.3455,63.2524,63.3311,22900.0
2014-07-15 15:15:00,88.41,88.41,88.34,88.38,28500.0,63.3311,63.3311,63.281,63.3097,28500.0
2014-07-15 15:20:00,88.37,88.4,88.35,88.37,21700.0,63.3025,63.324,63.2882,63.3025,21700.0
2014-07-15 15:25:00,88.37,88.37,88.3,88.3,30500.0,63.3025,63.3025,63.2524,63.2524,30500.0
2014-07-15 15:30:00,88.3,88.32,88.25,88.25,41000.0,63.2524,63.2667,63.2165,63.2165,41000.0
2014-07-15 15:35:00,88.25,88.3,88.24,88.3,43800.0,63.2165,63.2524,63.2094,63.2524,43800.0
2014-07-15 15:40:00,88.3,88.32,88.25,88.25,67900.0,63.2524,63.2667,63.2165,63.2165,67900.0
2014-07-15 15:45:00,88.26,88.27,88.16,88.19,85200.0,63.2237,63.2309,63.1521,63.1736,85200.0
2014-07-15 15:50:00,88.18,88.26,88.18,88.21,52200.0,63.1664,63.2237,63.1664,63.1879,52200.0
2014-07-15 15:55:00,88.22,88.33,88.22,88.24,119000.0,63.195,63.2738,63.195,63.2094,119000.0
2014-07-16 09:30:00,86.38,87.19,84.52,84.94,152300.0,61.877,62.4572,60.5446,60.8455,152300.0
2014-07-16 09:35:00,84.94,85.49,84.86,85.3,119200.0,60.8455,61.2395,60.7882,61.1033,119200.0
2014-07-16 09:40:00,85.3,85.3,84.58,84.7,180200.0,61.1033,61.1033,60.5876,60.6735,180200.0
2014-07-16 09:45:00,84.69,85.1,84.56,85.06,143800.0,60.6664,60.9601,60.5733,60.9314,143800.0
2014-07-16 09:50:00,85.06,85.19,84.8,84.86,190400.0,60.9314,61.0246,60.7452,60.7882,190400.0
2014-07-16 09:55:00,84.93,85.32,84.87,85.12,90600.0,60.8383,61.1177,60.7953,60.9744,90600.0
2014-07-16 10:00:00,85.13,85.26,84.91,85.19,79900.0,60.9816,61.0747,60.824,61.0246,79900.0
2014-07-16 10:05:00,85.19,85.24,84.68,85.23,146700.0,61.0246,61.0604,60.6592,61.0532,146700.0
2014-07-16 10:10:00,85.2,85.47,85.16,85.44,95400.0,61.0317,61.2251,61.0031,61.2036,95400.0
2014-07-16 10:15:00,85.38,85.41,85.22,85.35,186100.0,61.1607,61.1821,61.046,61.1392,186100.0
2014-07-16 10:20:00,85.34,85.42,85.09,85.17,180100.0,61.132,61.1893,60.9529,61.0102,180100.0
2014-07-16 10:25:00,85.19,85.25,85.13,85.13,88800.0,61.0246,61.0675,60.9816,60.9816,88800.0
2014-07-16 10:30:00,85.12,85.2,85.07,85.14,105200.0,60.9744,61.0317,60.9386,60.9887,105200.0
2014-07-16 10:35:00,85.15,85.33,85.07,85.22,112800.0,60.9959,61.1248,60.9386,61.046,112800.0
2014-07-16 10:40:00,85.24,85.42,85.22,85.24,66100.0,61.0604,61.1893,61.046,61.0604,66100.0
2014-07-16 10:45:00,85.25,85.25,85.04,85.08,64200.0,61.0675,61.0675,60.9171,60.9458,64200.0
2014-07-16 10:50:00,85.09,85.19,85.02,85.04,83400.0,60.9529,61.0246,60.9028,60.9171,83400.0
2014-07-16 10:55:00,85.06,85.17,85.02,85.13,47000.0,60.9314,61.0102,60.9028,60.9816,47000.0
2014-07-16 11:00:00,85.14,85.23,85.13,85.2,49000.0,60.9887,61.0532,60.9816,61.0317,49000.0
2014-07-16 11:05:00,85.2,85.25,85.14,85.14,48700.0,61.0317,61.0675,60.9887,60.9887,48700.0
2014-07-16 11:10:00,85.14,85.14,85.05,85.09,46300.0,60.9887,60.9887,60.9243,60.9529,46300.0
2014-07-16 11:15:00,85.1,85.16,85.01,85.12,60100.0,60.9601,61.0031,60.8956,60.9744,60100.0
2014-07-16 11:20:00,85.12,85.13,85.03,85.03,34000.0,60.9744,60.9816,60.9099,60.9099,34000.0
2014-07-16 11:25:00,85.03,85.05,84.88,85.02,62700.0,60.9099,60.9243,60.8025,60.9028,62700.0
2014-07-16 11:30:00,85.02,85.04,84.92,85.01,34500.0,60.9028,60.9171,60.8311,60.8956,34500.0
2014-07-16 11:35:00,85.01,85.04,84.93,84.96,55000.0,60.8956,60.9171,60.8383,60.8598,55000.0
2014-07-16 11:40:00,84.95,85.12,84.93,85.08,73900.0,60.8526,60.9744,60.8383,60.9458,73900.0
2014-07-16 11:45:00,85.07,85.09,85.03,85.05,49300.0,60.9386,60.9529,60.9099,60.9243,49300.0
2014-07-16 11:50:00,85.06,85.12,85.02,85.05,64600.0,60.9314,60.9744,60.9028,60.9243,64600.0
2014-07-16 11:55:00,85.05,85.09,85.0,85.09,46700.0,60.9243,60.9529,60.8884,60.9529,46700.0
2014-07-16 12:00:00,85.09,85.09,85.01,85.03,98500.0,60.9529,60.9529,60.8956,60.9099,98500.0
2014-07-16 12:05:00,85.03,85.09,84.9,84.98,50900.0,60.9099,60.9529,60.8168,60.8741,50900.0
2014-07-16 12:10:00,84.98,85.03,84.92,85.03,24100.0,60.8741,60.9099,60.8311,60.9099,24100.0
2014-07-16 12:15:00,85.05,85.09,85.01,85.07,21300.0,60.9243,60.9529,60.8956,60.9386,21300.0
2014-07-16 12:20:00,85.07,85.2,85.05,85.13,22000.0,60.9386,61.0317,60.9243,60.9816,22000.0
2014-07-16 12:25:00,85.12,85.28,85.11,85.27,27300.0,60.9744,61.089,60.9672,61.0819,27300.0
2014-07-16 12:30:00,85.26,85.28,85.19,85.23,21800.0,61.0747,61.089,61.0246,61.0532,21800.0
2014-07-16 12:35:00,85.21,85.23,85.19,85.2,18600.0,61.0389,61.0532,61.0246,61.0317,18600.0
2014-07-16 12:40:00,85.2,85.26,85.1,85.17,112700.0,61.0317,61.0747,60.9601,61.0102,112700.0
2014-07-16 12:45:00,85.17,85.24,85.09,85.13,43900.0,61.0102,61.0604,60.9529,60.9816,43900.0
2014-07-16 12:50:00,85.12,85.2,85.12,85.14,32600.0,60.9744,61.0317,60.9744,60.9887,32600.0
2014-07-16 12:55:00,85.13,85.15,84.95,85.04,98300.0,60.9816,60.9959,60.8526,60.9171,98300.0
2014-07-16 13:00:00,85.05,85.07,85.01,85.02,26800.0,60.9243,60.9386,60.8956,60.9028,26800.0
2014-07-16 13:05:00,85.02,85.06,85.01,85.05,30000.0,60.9028,60.9314,60.8956,60.9243,30000.0
2014-07-16 13:10:00,85.05,85.07,85.02,85.07,22300.0,60.9243,60.9386,60.9028,60.9386,22300.0
2014-07-16 13:15:00,85.05,85.11,85.05,85.08,35400.0,60.9243,60.9672,60.9243,60.9458,35400.0
2014-07-16 13:20:00,85.09,85.13,85.06,85.12,28200.0,60.9529,60.9816,60.9314,60.9744,28200.0
2014-07-16 13:25:00,85.11,85.16,85.08,85.15,33400.0,60.9672,61.0031,60.9458,60.9959,33400.0
2014-07-16 13:30:00,85.15,85.23,85.15,85.2,27500.0,60.9959,61.0532,60.9959,61.0317,27500.0
2014-07-16 13:35:00,85.19,85.23,85.13,85.15,45800.0,61.0246,61.0532,60.9816,60.9959,45800.0
2014-07-16 13:40:00,85.15,85.23,85.15,85.22,81500.0,60.9959,61.0532,60.9959,61.046,81500.0
2014-07-16 13:45:00,85.22,85.29,85.22,85.27,31000.0,61.046,61.0962,61.046,61.0819,31000.0
2014-07-16 13:50:00,85.28,85.32,85.27,85.3,26100.0,61.089,61.1177,61.0819,61.1033,26100.0
2014-07-16 13:55:00,85.3,85.3,85.24,85.25,32100.0,61.1033,61.1033,61.0604,61.0675,32100.0
2014-07-16 14:00:00,85.25,85.32,85.24,85.32,37800.0,61.0675,61.1177,61.0604,61.1177,37800.0
2014-07-16 14:05:00,85.32,85.37,85.32,85.35,27900.0,61.1177,61.1535,61.1177,61.1392,27900.0
2014-07-16 14:10:00,85.36,85.37,85.34,85.35,27400.0,61.1463,61.1535,61.132,61.1392,27400.0
2014-07-16 14:15:00,85.35,85.37,85.28,85.29,39200.0,61.1392,61.1535,61.089,61.0962,39200.0
2014-07-16 14:20:00,85.3,85.36,85.29,85.33,49300.0,61.1033,61.1463,61.0962,61.1248,49300.0
2014-07-16 14:25:00,85.32,85.32,85.27,85.29,26500.0,61.1177,61.1177,61.0819,61.0962,26500.0
2014-07-16 14:30:00,85.31,85.34,85.27,85.3,28900.0,61.1105,61.132,61.0819,61.1033,28900.0
2014-07-16 14:35:00,85.31,85.35,85.24,85.26,54200.0,61.1105,61.1392,61.0604,61.0747,54200.0
2014-07-16 14:40:00,85.25,85.27,85.23,85.23,42600.0,61.0675,61.0819,61.0532,61.0532,42600.0
2014-07-16 14:45:00,85.23,85.26,85.19,85.19,39100.0,61.0532,61.0747,61.0246,61.0246,39100.0
2014-07-16 14:50:00,85.19,85.26,85.15,85.22,43700.0,61.0246,61.0747,60.9959,61.046,43700.0
2014-07-16 14:55:00,85.21,85.24,85.16,85.18,28800.0,61.0389,61.0604,61.0031,61.0174,28800.0
2014-07-16 15:00:00,85.17,85.21,85.14,85.15,42900.0,61.0102,61.0389,60.9887,60.9959,42900.0
2014-07-16 15:05:00,85.15,85.17,85.07,85.07,78700.0,60.9959,61.0102,60.9386,60.9386,78700.0
2014-07-16 15:10:00,85.06,85.14,85.03,85.14,36600.0,60.9314,60.9887,60.9099,60.9887,36600.0
2014-07-16 15:15:00,85.13,85.18,85.09,85.11,43700.0,60.9816,61.0174,60.9529,60.9672,43700.0
2014-07-16 15:20:00,85.11,85.14,85.09,85.12,52300.0,60.9672,60.9887,60.9529,60.9744,52300.0
2014-07-16 15:25:00,85.12,85.16,85.1,85.14,50300.0,60.9744,61.0031,60.9601,60.9887,50300.0
2014-07-16 15:30:00,85.14,85.14,85.07,85.1,55800.0,60.9887,60.9887,60.9386,60.9601,55800.0
2014-07-16 15:35:00,85.09,85.14,85.09,85.14,137000.0,60.9529,60.9887,60.9529,60.9887,137000.0
2014-07-16 15:40:00,85.13,85.15,85.08,85.08,81600.0,60.9816,60.9959,60.9458,60.9458,81600.0
2014-07-16 15:45:00,85.08,85.12,85.03,85.04,77100.0,60.9458,60.9744,60.9099,60.9171,77100.0
2014-07-16 15:50:00,85.04,85.14,85.04,85.12,104300.0,60.9171,60.9887,60.9171,60.9744,104300.0
2014-07-16 15:55:00,85.12,85.2,85.11,85.17,221800.0,60.9744,61.0317,60.9672,61.0102,221800.0
2014-07-17 09:30:00,84.15,84.42,83.87,83.99,115300.0,60.2796,60.473,60.079,60.1649,115300.0
2014-07-17 09:35:00,84.02,84.23,83.84,84.05,91700.0,60.1864,60.3369,60.0575,60.2079,91700.0
2014-07-17 09:40:00,84.03,84.15,83.94,84.12,65900.0,60.1936,60.2796,60.1291,60.2581,65900.0
2014-07-17 09:45:00,84.12,84.21,83.91,83.95,43100.0,60.2581,60.3225,60.1076,60.1363,43100.0
2014-07-17 09:50:00,83.96,84.16,83.9,84.05,61600.0,60.1435,60.2867,60.1005,60.2079,61600.0
2014-07-17 09:55:00,84.08,84.29,84.03,84.21,43600.0,60.2294,60.3798,60.1936,60.3225,43600.0
2014-07-17 10:00:00,84.19,84.36,84.18,84.31,59300.0,60.3082,60.43,60.3011,60.3942,59300.0
2014-07-17 10:05:00,84.34,84.38,84.23,84.3,43600.0,60.4157,60.4443,60.3369,60.387,43600.0
2014-07-17 10:10:00,84.29,84.34,84.06,84.3,69200.0,60.3798,60.4157,60.2151,60.387,69200.0
2014-07-17 10:15:00,84.3,84.4,84.28,84.31,43600.0,60.387,60.4586,60.3727,60.3942,43600.0
2014-07-17 10:20:00,84.31,84.46,84.31,84.43,36900.0,60.3942,60.5016,60.3942,60.4801,36900.0
2014-07-17 10:25:00,84.42,84.47,84.38,84.39,81100.0,60.473,60.5088,60.4443,60.4515,81100.0
2014-07-17 10:30:00,84.39,84.46,84.37,84.43,38100.0,60.4515,60.5016,60.4372,60.4801,38100.0
2014-07-17 10:35:00,84.44,84.44,84.29,84.3,44900.0,60.4873,60.4873,60.3798,60.387,44900.0
2014-07-17 10:40:00,84.31,84.34,84.28,84.32,51800.0,60.3942,60.4157,60.3727,60.4013,51800.0
2014-07-17 10:45:00,84.33,84.36,84.27,84.29,39700.0,60.4085,60.43,60.3655,60.3798,39700.0
2014-07-17 10:50:00,84.29,84.31,84.24,84.26,42500.0,60.3798,60.3942,60.344,60.3584,42500.0
2014-07-17 10:55:00,84.26,84.3,84.24,84.3,46200.0,60.3584,60.387,60.344,60.387,46200.0
2014-07-17 11:00:00,84.29,84.29,84.17,84.17,60700.0,60.3798,60.3798,60.2939,60.2939,60700.0
2014-07-17 11:05:00,84.16,84.21,84.13,84.15,41100.0,60.2867,60.3225,60.2652,60.2796,41100.0
2014-07-17 11:10:00,84.13,84.16,84.05,84.06,43700.0,60.2652,60.2867,60.2079,60.2151,43700.0
2014-07-17 11:15:00,84.07,84.11,84.0,84.06,35500.0,60.2223,60.2509,60.1721,60.2151,35500.0
2014-07-17 11:20:00,84.06,84.08,83.93,83.97,42600.0,60.2151,60.2294,60.122,60.1506,42600.0
2014-07-17 11:25:00,83.98,84.0,83.89,83.9,47400.0,60.1578,60.1721,60.0933,60.1005,47400.0
2014-07-17 11:30:00,83.89,83.97,83.81,83.97,65700.0,60.0933,60.1506,60.036,60.1506,65700.0
2014-07-17 11:35:00,83.96,84.01,83.85,83.91,43400.0,60.1435,60.1793,60.0647,60.1076,43400.0
2014-07-17 11:40:00,83.91,83.97,83.83,83.84,37500.0,60.1076,60.1506,60.0503,60.0575,37500.0
2014-07-17 11:45:00,83.85,83.9,83.8,83.82,30100.0,60.0647,60.1005,60.0288,60.0432,30100.0
2014-07-17 11:50:00,83.81,83.82,83.72,83.72,23100.0,60.036,60.0432,59.9715,59.9715,23100.0
2014-07-17 11:55:00,83.72,83.77,83.69,83.72,24800.0,59.9715,60.0074,59.95,59.9715,24800.0
2014-07-17 12:00:00,83.73,83.74,83.56,83.61,43100.0,59.9787,59.9859,59.8569,59.8927,43100.0
2014-07-17 12:05:00,83.6,83.62,83.54,83.54,30700.0,59.8856,59.8999,59.8426,59.8426,30700.0
2014-07-17 12:10:00,83.55,83.71,83.55,83.66,23200.0,59.8498,59.9644,59.8498,59.9286,23200.0
2014-07-17 12:15:00,83.66,83.73,83.64,83.68,26500.0,59.9286,59.9787,59.9142,59.9429,26500.0
2014-07-17 12:20:00,83.69,83.69,83.61,83.64,26200.0,59.95,59.95,59.8927,59.9142,26200.0
2014-07-17 12:25:00,83.63,83.66,83.6,83.65,21300.0,59.9071,59.9286,59.8856,59.9214,21300.0
2014-07-17 12:30:00,83.65,83.66,83.6,83.6,20000.0,59.9214,59.9286,59.8856,59.8856,20000.0
2014-07-17 12:35:00,83.61,83.68,83.59,83.61,23300.0,59.8927,59.9429,59.8784,59.8927,23300.0
2014-07-17 12:40:00,83.61,83.65,83.6,83.65,25100.0,59.8927,59.9214,59.8856,59.9214,25100.0
2014-07-17 12:45:00,83.64,83.64,83.59,83.64,25600.0,59.9142,59.9142,59.8784,59.9142,25600.0
2014-07-17 12:50:00,83.63,83.65,83.54,83.58,20200.0,59.9071,59.9214,59.8426,59.8713,20200.0
2014-07-17 12:55:00,83.58,83.65,83.57,83.62,13600.0,59.8713,59.9214,59.8641,59.8999,13600.0
2014-07-17 13:00:00,83.63,83.74,83.63,83.71,33700.0,59.9071,59.9859,59.9071,59.9644,33700.0
2014-07-17 13:05:00,83.71,83.74,83.67,83.7,25900.0,59.9644,59.9859,59.9357,59.9572,25900.0
2014-07-17 13:10:00,83.7,83.76,83.67,83.76,22600.0,59.9572,60.0002,59.9357,60.0002,22600.0
2014-07-17 13:15:00,83.76,83.82,83.76,83.78,33100.0,60.0002,60.0432,60.0002,60.0145,33100.0
2014-07-17 13:20:00,83.78,83.79,83.67,83.67,32000.0,60.0145,60.0217,59.9357,59.9357,32000.0
2014-07-17 13:25:00,83.68,83.69,83.66,83.69,16100.0,59.9429,59.95,59.9286,59.95,16100.0
2014-07-17 13:30:00,83.69,83.79,83.69,83.78,25400.0,59.95,60.0217,59.95,60.0145,25400.0
2014-07-17 13:35:00,83.78,83.8,83.62,83.62,26800.0,60.0145,60.0288,59.8999,59.8999,26800.0
2014-07-17 13:40:00,83.63,83.65,83.58,83.62,17800.0,59.9071,59.9214,59.8713,59.8999,17800.0
2014-07-17 13:45:00,83.62,83.7,83.61,83.66,22400.0,59.8999,59.9572,59.8927,59.9286,22400.0
2014-07-17 13:50:00,83.66,83.68,83.63,83.67,12200.0,59.9286,59.9429,59.9071,59.9357,12200.0
2014-07-17 13:55:00,83.68,83.69,83.61,83.62,14100.0,59.9429,59.95,59.8927,59.8999,14100.0
2014-07-17 14:00:00,83.61,83.61,83.52,83.54,51000.0,59.8927,59.8927,59.8283,59.8426,51000.0
2014-07-17 14:05:00,83.54,83.58,83.48,83.49,49500.0,59.8426,59.8713,59.7996,59.8068,49500.0
2014-07-17 14:10:00,83.5,83.53,83.5,83.53,40300.0,59.8139,59.8354,59.8139,59.8354,40300.0
2014-07-17 14:15:00,83.54,83.54,83.46,83.49,30800.0,59.8426,59.8426,59.7853,59.8068,30800.0
2014-07-17 14:20:00,83.49,83.52,83.48,83.51,23200.0,59.8068,59.8283,59.7996,59.8211,23200.0
2014-07-17 14:25:00,83.51,83.52,83.43,83.5,23800.0,59.8211,59.8283,59.7638,59.8139,23800.0
2014-07-17 14:30:00,83.5,83.51,83.48,83.49,23300.0,59.8139,59.8211,59.7996,59.8068,23300.0
2014-07-17 14:35:00,83.49,83.6,83.48,83.57,36700.0,59.8068,59.8856,59.7996,59.8641,36700.0
2014-07-17 14:40:00,83.57,83.6,83.55,83.58,27900.0,59.8641,59.8856,59.8498,59.8713,27900.0
2014-07-17 14:45:00,83.58,83.59,83.5,83.52,46600.0,59.8713,59.8784,59.8139,59.8283,46600.0
2014-07-17 14:50:00,83.52,83.58,83.48,83.57,29100.0,59.8283,59.8713,59.7996,59.8641,29100.0
2014-07-17 14:55:00,83.58,83.61,83.56,83.59,36900.0,59.8713,59.8927,59.8569,59.8784,36900.0
2014-07-17 15:00:00,83.59,83.61,83.54,83.55,64100.0,59.8784,59.8927,59.8426,59.8498,64100.0
2014-07-17 15:05:00,83.55,83.6,83.48,83.52,48100.0,59.8498,59.8856,59.7996,59.8283,48100.0
2014-07-17 15:10:00,83.53,83.6,83.49,83.53,30800.0,59.8354,59.8856,59.8068,59.8354,30800.0
2014-07-17 15:15:00,83.53,83.56,83.37,83.4,54800.0,59.8354,59.8569,59.7208,59.7423,54800.0
2014-07-17 15:20:00,83.4,83.45,83.35,83.43,52600.0,59.7423,59.7781,59.7065,59.7638,52600.0
2014-07-17 15:25:00,83.42,83.43,83.34,83.35,77700.0,59.7566,59.7638,59.6993,59.7065,77700.0
2014-07-17 15:30:00,83.36,83.4,83.27,83.33,101100.0,59.7137,59.7423,59.6492,59.6922,101100.0
2014-07-17 15:35:00,83.33,83.41,83.31,83.35,74700.0,59.6922,59.7495,59.6778,59.7065,74700.0
2014-07-17 15:40:00,83.35,83.35,83.23,83.23,84700.0,59.7065,59.7065,59.6205,59.6205,84700.0
2014-07-17 15:45:00,83.24,83.45,83.18,83.45,110200.0,59.6277,59.7781,59.5847,59.7781,110200.0
2014-07-17 15:50:00,83.46,83.47,83.4,83.42,159600.0,59.7853,59.7925,59.7423,59.7566,159600.0
2014-07-17 15:55:00,83.42,83.42,83.32,83.34,142500.0,59.7566,59.7566,59.685,59.6993,142500.0
2014-07-18 09:30:00,83.92,84.04,83.66,83.85,264200.0,60.1148,60.2008,59.9286,60.0647,264200.0
2014-07-18 09:35:00,83.85,83.85,83.65,83.76,46400.0,60.0647,60.0647,59.9214,60.0002,46400.0
2014-07-18 09:40:00,83.79,83.8,83.54,83.59,53300.0,60.0217,60.0288,59.8426,59.8784,53300.0
2014-07-18 09:45:00,83.61,83.61,83.29,83.29,70100.0,59.8927,59.8927,59.6635,59.6635,70100.0
2014-07-18 09:50:00,83.29,83.48,83.23,83.45,51900.0,59.6635,59.7996,59.6205,59.7781,51900.0
2014-07-18 09:55:00,83.5,83.53,83.31,83.39,45800.0,59.8139,59.8354,59.6778,59.7351,45800.0
2014-07-18 10:00:00,83.38,83.41,83.26,83.26,65100.0,59.728,59.7495,59.642,59.642,65100.0
2014-07-18 10:05:00,83.28,83.31,83.19,83.26,72600.0,59.6564,59.6778,59.5919,59.642,72600.0
2014-07-18 10:10:00,83.26,83.38,83.25,83.31,60700.0,59.642,59.728,59.6349,59.6778,60700.0
2014-07-18 10:15:00,83.3,83.31,83.17,83.22,59800.0,59.6707,59.6778,59.5776,59.6134,59800.0
2014-07-18 10:20:00,83.22,83.25,83.16,83.22,45600.0,59.6134,59.6349,59.5704,59.6134,45600.0
2014-07-18 10:25:00,83.23,83.41,83.22,83.41,58900.0,59.6205,59.7495,59.6134,59.7495,58900.0
2014-07-18 10:30:00,83.42,83.63,83.41,83.63,39100.0,59.7566,59.9071,59.7495,59.9071,39100.0
2014-07-18 10:35:00,83.63,83.68,83.58,83.65,21600.0,59.9071,59.9429,59.8713,59.9214,21600.0
2014-07-18 10:40:00,83.65,83.67,83.51,83.67,49200.0,59.9214,59.9357,59.8211,59.9357,49200.0
2014-07-18 10:45:00,83.66,83.71,83.55,83.7,33200.0,59.9286,59.9644,59.8498,59.9572,33200.0
2014-07-18 10:50:00,83.71,83.77,83.65,83.72,28200.0,59.9644,60.0074,59.9214,59.9715,28200.0
2014-07-18 10:55:00,83.73,83.89,83.72,83.89,29900.0,59.9787,60.0933,59.9715,60.0933,29900.0
2014-07-18 11:00:00,83.9,83.92,83.8,83.84,31500.0,60.1005,60.1148,60.0288,60.0575,31500.0
2014-07-18 11:05:00,83.83,83.91,83.78,83.78,23800.0,60.0503,60.1076,60.0145,60.0145,23800.0
2014-07-18 11:10:00,83.78,83.9,83.78,83.85,17600.0,60.0145,60.1005,60.0145,60.0647,17600.0
2014-07-18 11:15:00,83.83,83.93,83.83,83.9,15200.0,60.0503,60.122,60.0503,60.1005,15200.0
2014-07-18 11:20:00,83.91,83.91,83.72,83.74,34600.0,60.1076,60.1076,59.9715,59.9859,34600.0
2014-07-18 11:25:00,83.74,83.81,83.73,83.79,15900.0,59.9859,60.036,59.9787,60.0217,15900.0
2014-07-18 11:30:00,83.79,83.89,83.79,83.88,15000.0,60.0217,60.0933,60.0217,60.0862,15000.0
2014-07-18 11:35:00,83.88,84.1,83.88,84.1,73800.0,60.0862,60.2437,60.0862,60.2437,73800.0
2014-07-18 11:40:00,84.11,84.11,83.97,84.02,31000.0,60.2509,60.2509,60.1506,60.1864,31000.0
2014-07-18 11:45:00,84.03,84.08,84.01,84.04,16400.0,60.1936,60.2294,60.1793,60.2008,16400.0
2014-07-18 11:50:00,84.04,84.05,83.98,83.98,14700.0,60.2008,60.2079,60.1578,60.1578,14700.0
2014-07-18 11:55:00,83.98,83.99,83.93,83.95,13600.0,60.1578,60.1649,60.122,60.1363,13600.0
2014-07-18 12:00:00,83.95,83.98,83.91,83.91,11300.0,60.1363,60.1578,60.1076,60.1076,11300.0
2014-07-18 12:05:00,83.92,83.92,83.89,83.92,12500.0,60.1148,60.1148,60.0933,60.1148,12500.0
2014-07-18 12:10:00,83.91,83.93,83.89,83.93,7900.0,60.1076,60.122,60.0933,60.122,7900.0
2014-07-18 12:15:00,83.94,83.98,83.93,83.97,6900.0,60.1291,60.1578,60.122,60.1506,6900.0
2014-07-18 12:20:00,83.98,84.03,83.92,84.02,15400.0,60.1578,60.1936,60.1148,60.1864,15400.0
2014-07-18 12:25:00,84.02,84.07,83.99,84.07,12700.0,60.1864,60.2223,60.1649,60.2223,12700.0
2014-07-18 12:30:00,84.05,84.05,84.0,84.01,7800.0,60.2079,60.2079,60.1721,60.1793,7800.0
2014-07-18 12:35:00,84.0,84.05,84.0,84.03,8700.0,60.1721,60.2079,60.1721,60.1936,8700.0
2014-07-18 12:40:00,84.03,84.04,84.01,84.03,14900.0,60.1936,60.2008,60.1793,60.1936,14900.0
2014-07-18 12:45:00,84.04,84.09,84.0,84.08,48900.0,60.2008,60.2366,60.1721,60.2294,48900.0
2014-07-18 12:50:00,84.08,84.17,84.08,84.12,32900.0,60.2294,60.2939,60.2294,60.2581,32900.0
2014-07-18 12:55:00,84.12,84.15,84.11,84.12,4800.0,60.2581,60.2796,60.2509,60.2581,4800.0
2014-07-18 13:00:00,84.12,84.13,84.08,84.12,26700.0,60.2581,60.2652,60.2294,60.2581,26700.0
2014-07-18 13:05:00,84.12,84.14,84.1,84.1,9600.0,60.2581,60.2724,60.2437,60.2437,9600.0
2014-07-18 13:10:00,84.08,84.1,83.97,83.98,10600.0,60.2294,60.2437,60.1506,60.1578,10600.0
2014-07-18 13:15:00,83.97,83.99,83.91,83.93,19600.0,60.1506,60.1649,60.1076,60.122,19600.0
2014-07-18 13:20:00,83.94,84.04,83.93,84.02,18300.0,60.1291,60.2008,60.122,60.1864,18300.0
2014-07-18 13:25:00,84.01,84.05,83.95,83.95,14200.0,60.1793,60.2079,60.1363,60.1363,14200.0
2014-07-18 13:30:00,83.95,83.95,83.89,83.94,13500.0,60.1363,60.1363,60.0933,60.1291,13500.0
2014-07-18 13:35:00,83.94,83.99,83.94,83.97,11600.0,60.1291,60.1649,60.1291,60.1506,11600.0
2014-07-18 13:40:00,83.97,84.05,83.97,84.02,12500.0,60.1506,60.2079,60.1506,60.1864,12500.0
2014-07-18 13:45:00,84.01,84.07,84.0,84.03,12200.0,60.1793,60.2223,60.1721,60.1936,12200.0
2014-07-18 13:50:00,84.01,84.03,83.97,84.0,13100.0,60.1793,60.1936,60.1506,60.1721,13100.0
2014-07-18 13:55:00,84.02,84.06,83.97,83.98,12200.0,60.1864,60.2151,60.1506,60.1578,12200.0
2014-07-18 14:00:00,83.97,83.99,83.92,83.97,46100.0,60.1506,60.1649,60.1148,60.1506,46100.0
2014-07-18 14:05:00,83.97,83.97,83.89,83.89,24700.0,60.1506,60.1506,60.0933,60.0933,24700.0
2014-07-18 14:10:00,83.9,83.93,83.86,83.89,14300.0,60.1005,60.122,60.0718,60.0933,14300.0
2014-07-18 14:15:00,83.89,83.97,83.86,83.97,18700.0,60.0933,60.1506,60.0718,60.1506,18700.0
2014-07-18 14:20:00,83.95,84.08,83.95,84.06,31900.0,60.1363,60.2294,60.1363,60.2151,31900.0
2014-07-18 14:25:00,84.06,84.07,84.0,84.05,11800.0,60.2151,60.2223,60.1721,60.2079,11800.0
2014-07-18 14:30:00,84.05,84.09,84.03,84.07,16400.0,60.2079,60.2366,60.1936,60.2223,16400.0
2014-07-18 14:35:00,84.08,84.09,84.04,84.06,35000.0,60.2294,60.2366,60.2008,60.2151,35000.0
2014-07-18 14:40:00,84.06,84.08,83.99,84.0,27700.0,60.2151,60.2294,60.1649,60.1721,27700.0
2014-07-18 14:45:00,83.98,84.02,83.95,83.95,15200.0,60.1578,60.1864,60.1363,60.1363,15200.0
2014-07-18 14:50:00,83.95,84.02,83.94,83.99,23800.0,60.1363,60.1864,60.1291,60.1649,23800.0
2014-07-18 14:55:00,83.99,83.99,83.93,83.98,16900.0,60.1649,60.1649,60.122,60.1578,16900.0
2014-07-18 15:00:00,83.99,83.99,83.91,83.91,17900.0,60.1649,60.1649,60.1076,60.1076,17900.0
2014-07-18 15:05:00,83.91,84.0,83.91,83.99,42000.0,60.1076,60.1721,60.1076,60.1649,42000.0
2014-07-18 15:10:00,83.99,83.99,83.93,83.94,26900.0,60.1649,60.1649,60.122,60.1291,26900.0
2014-07-18 15:15:00,83.94,84.01,83.92,84.01,39700.0,60.1291,60.1793,60.1148,60.1793,39700.0
2014-07-18 15:20:00,84.01,84.01,83.94,83.95,28700.0,60.1793,60.1793,60.1291,60.1363,28700.0
2014-07-18 15:25:00,83.94,83.95,83.91,83.91,26800.0,60.1291,60.1363,60.1076,60.1076,26800.0
2014-07-18 15:30:00,83.91,83.95,83.9,83.94,39200.0,60.1076,60.1363,60.1005,60.1291,39200.0
2014-07-18 15:35:00,83.94,83.95,83.8,83.81,53100.0,60.1291,60.1363,60.0288,60.036,53100.0
2014-07-18 15:40:00,83.81,83.82,83.78,83.81,49000.0,60.036,60.0432,60.0145,60.036,49000.0
2014-07-18 15:45:00,83.8,83.88,83.79,83.83,49700.0,60.0288,60.0862,60.0217,60.0503,49700.0
2014-07-18 15:50:00,83.84,83.91,83.82,83.91,88300.0,60.0575,60.1076,60.0432,60.1076,88300.0
2014-07-18 15:55:00,83.9,83.9,83.84,83.88,89200.0,60.1005,60.1005,60.0575,60.0862,89200.0
2014-07-21 09:30:00,83.41,83.48,83.03,83.1,52500.0,59.7495,59.7996,59.4773,59.5274,52500.0
2014-07-21 09:35:00,83.13,83.37,83.07,83.32,33400.0,59.5489,59.7208,59.5059,59.685,33400.0
2014-07-21 09:40:00,83.32,83.45,83.28,83.39,26500.0,59.685,59.7781,59.6564,59.7351,26500.0
2014-07-21 09:45:00,83.39,83.43,83.26,83.32,63300.0,59.7351,59.7638,59.642,59.685,63300.0
2014-07-21 09:50:00,83.35,83.44,83.29,83.4,28900.0,59.7065,59.771,59.6635,59.7423,28900.0
2014-07-21 09:55:00,83.41,83.45,83.35,83.45,100500.0,59.7495,59.7781,59.7065,59.7781,100500.0
2014-07-21 10:00:00,83.42,83.48,83.38,83.38,34500.0,59.7566,59.7996,59.728,59.728,34500.0
2014-07-21 10:05:00,83.4,83.47,83.38,83.42,21700.0,59.7423,59.7925,59.728,59.7566,21700.0
2014-07-21 10:10:00,83.42,83.45,83.31,83.33,57400.0,59.7566,59.7781,59.6778,59.6922,57400.0
2014-07-21 10:15:00,83.33,83.45,83.33,83.4,23800.0,59.6922,59.7781,59.6922,59.7423,23800.0
2014-07-21 10:20:00,83.4,83.47,83.38,83.47,18000.0,59.7423,59.7925,59.728,59.7925,18000.0
2014-07-21 10:25:00,83.45,83.48,83.34,83.46,29900.0,59.7781,59.7996,59.6993,59.7853,29900.0
2014-07-21 10:30:00,83.45,83.48,83.38,83.42,61500.0,59.7781,59.7996,59.728,59.7566,61500.0
2014-07-21 10:35:00,83.41,83.55,83.38,83.38,42100.0,59.7495,59.8498,59.728,59.728,42100.0
2014-07-21 10:40:00,83.39,83.43,83.35,83.43,49700.0,59.7351,59.7638,59.7065,59.7638,49700.0
2014-07-21 10:45:00,83.43,83.55,83.41,83.54,25900.0,59.7638,59.8498,59.7495,59.8426,25900.0
2014-07-21 10:50:00,83.54,83.57,83.49,83.57,22200.0,59.8426,59.8641,59.8068,59.8641,22200.0
2014-07-21 10:55:00,83.57,83.58,83.48,83.48,21600.0,59.8641,59.8713,59.7996,59.7996,21600.0
2014-07-21 11:00:00,83.48,83.54,83.47,83.52,39600.0,59.7996,59.8426,59.7925,59.8283,39600.0
2014-07-21 11:05:00,83.52,83.67,83.49,83.64,34700.0,59.8283,59.9357,59.8068,59.9142,34700.0
2014-07-21 11:10:00,83.64,83.66,83.56,83.63,31900.0,59.9142,59.9286,59.8569,59.9071,31900.0
2014-07-21 11:15:00,83.64,83.67,83.62,83.64,24600.0,59.9142,59.9357,59.8999,59.9142,24600.0
2014-07-21 11:20:00,83.64,83.73,83.64,83.72,24200.0,59.9142,59.9787,59.9142,59.9715,24200.0
2014-07-21 11:25:00,83.7,83.83,83.7,83.79,39300.0,59.9572,60.0503,59.9572,60.0217,39300.0
2014-07-21 11:30:00,83.81,83.82,83.74,83.81,41000.0,60.036,60.0432,59.9859,60.036,41000.0
2014-07-21 11:35:00,83.8,83.83,83.71,83.72,30600.0,60.0288,60.0503,59.9644,59.9715,30600.0
2014-07-21 11:40:00,83.73,83.74,83.64,83.65,23000.0,59.9787,59.9859,59.9142,59.9214,23000.0
2014-07-21 11:45:00,83.66,83.67,83.59,83.62,36000.0,59.9286,59.9357,59.8784,59.8999,36000.0
2014-07-21 11:50:00,83.61,83.73,83.58,83.73,32800.0,59.8927,59.9787,59.8713,59.9787,32800.0
2014-07-21 11:55:00,83.72,83.86,83.69,83.86,31200.0,59.9715,60.0718,59.95,60.0718,31200.0
2014-07-21 12:00:00,83.83,83.84,83.71,83.71,23500.0,60.0503,60.0575,59.9644,59.9644,23500.0
2014-07-21 12:05:00,83.7,83.7,83.67,83.69,18500.0,59.9572,59.9572,59.9357,59.95,18500.0
2014-07-21 12:10:00,83.69,83.72,83.67,83.72,16700.0,59.95,59.9715,59.9357,59.9715,16700.0
2014-07-21 12:15:00,83.72,83.75,83.69,83.69,12600.0,59.9715,59.993,59.95,59.95,12600.0
2014-07-21 12:20:00,83.69,83.72,83.68,83.69,46700.0,59.95,59.9715,59.9429,59.95,46700.0
2014-07-21 12:25:00,83.69,83.71,83.67,83.7,22000.0,59.95,59.9644,59.9357,59.9572,22000.0
2014-07-21 12:30:00,83.7,83.75,83.7,83.74,23300.0,59.9572,59.993,59.9572,59.9859,23300.0
2014-07-21 12:35:00,83.74,83.77,83.71,83.71,15500.0,59.9859,60.0074,59.9644,59.9644,15500.0
2014-07-21 12:40:00,83.71,83.72,83.67,83.7,15000.0,59.9644,59.9715,59.9357,59.9572,15000.0
2014-07-21 12:45:00,83.7,83.7,83.63,83.64,10900.0,59.9572,59.9572,59.9071,59.9142,10900.0
2014-07-21 12:50:00,83.64,83.65,83.53,83.58,8100.0,59.9142,59.9214,59.8354,59.8713,8100.0
2014-07-21 12:55:00,83.56,83.57,83.54,83.56,6600.0,59.8569,59.8641,59.8426,59.8569,6600.0
2014-07-21 13:00:00,83.56,83.56,83.51,83.52,11000.0,59.8569,59.8569,59.8211,59.8283,11000.0
2014-07-21 13:05:00,83.52,83.61,83.5,83.61,26700.0,59.8283,59.8927,59.8139,59.8927,26700.0
2014-07-21 13:10:00,83.59,83.64,83.59,83.6,6800.0,59.8784,59.9142,59.8784,59.8856,6800.0
2014-07-21 13:15:00,83.6,83.61,83.54,83.59,11700.0,59.8856,59.8927,59.8426,59.8784,11700.0
2014-07-21 13:20:00,83.58,83.67,83.57,83.65,12700.0,59.8713,59.9357,59.8641,59.9214,12700.0
2014-07-21 13:25:00,83.64,83.7,83.61,83.67,13900.0,59.9142,59.9572,59.8927,59.9357,13900.0
2014-07-21 13:30:00,83.67,83.7,83.64,83.69,26700.0,59.9357,59.9572,59.9142,59.95,26700.0
2014-07-21 13:35:00,83.69,83.73,83.67,83.68,13200.0,59.95,59.9787,59.9357,59.9429,13200.0
2014-07-21 13:40:00,83.68,83.78,83.67,83.78,14900.0,59.9429,60.0145,59.9357,60.0145,14900.0
2014-07-21 13:45:00,83.79,83.8,83.73,83.73,16000.0,60.0217,60.0288,59.9787,59.9787,16000.0
2014-07-21 13:50:00,83.73,83.74,83.67,83.67,11000.0,59.9787,59.9859,59.9357,59.9357,11000.0
2014-07-21 13:55:00,83.67,83.67,83.62,83.64,14100.0,59.9357,59.9357,59.8999,59.9142,14100.0
2014-07-21 14:00:00,83.63,83.72,83.63,83.7,26000.0,59.9071,59.9715,59.9071,59.9572,26000.0
2014-07-21 14:05:00,83.71,83.75,83.69,83.74,17600.0,59.9644,59.993,59.95,59.9859,17600.0
2014-07-21 14:10:00,83.73,83.77,83.72,83.73,27100.0,59.9787,60.0074,59.9715,59.9787,27100.0
2014-07-21 14:15:00,83.74,83.77,83.73,83.74,62300.0,59.9859,60.0074,59.9787,59.9859,62300.0
2014-07-21 14:20:00,83.73,83.74,83.71,83.72,16200.0,59.9787,59.9859,59.9644,59.9715,16200.0
2014-07-21 14:25:00,83.72,83.75,83.7,83.75,16100.0,59.9715,59.993,59.9572,59.993,16100.0
2014-07-21 14:30:00,83.74,83.76,83.72,83.72,14000.0,59.9859,60.0002,59.9715,59.9715,14000.0
2014-07-21 14:35:00,83.72,83.74,83.71,83.73,11100.0,59.9715,59.9859,59.9644,59.9787,11100.0
2014-07-21 14:40:00,83.73,83.77,83.73,83.75,19600.0,59.9787,60.0074,59.9787,59.993,19600.0
2014-07-21 14:45:00,83.73,83.77,83.72,83.75,28700.0,59.9787,60.0074,59.9715,59.993,28700.0
2014-07-21 14:50:00,83.75,83.86,83.75,83.85,31800.0,59.993,60.0718,59.993,60.0647,31800.0
2014-07-21 14:55:00,83.85,83.86,83.84,83.86,13200.0,60.0647,60.0718,60.0575,60.0718,13200.0
2014-07-21 15:00:00,83.85,83.9,83.85,83.88,31300.0,60.0647,60.1005,60.0647,60.0862,31300.0
2014-07-21 15:05:00,83.89,83.89,83.85,83.88,26700.0,60.0933,60.0933,60.0647,60.0862,26700.0
2014-07-21 15:10:00,83.88,83.9,83.84,83.87,29100.0,60.0862,60.1005,60.0575,60.079,29100.0
2014-07-21 15:15:00,83.89,83.9,83.86,83.87,16900.0,60.0933,60.1005,60.0718,60.079,16900.0
2014-07-21 15:20:00,83.88,83.91,83.88,83.91,20700.0,60.0862,60.1076,60.0862,60.1076,20700.0
2014-07-21 15:25:00,83.91,83.97,83.91,83.96,32600.0,60.1076,60.1506,60.1076,60.1435,32600.0
2014-07-21 15:30:00,83.97,83.99,83.93,83.99,80900.0,60.1506,60.1649,60.122,60.1649,80900.0
2014-07-21 15:35:00,83.99,84.01,83.96,84.01,32100.0,60.1649,60.1793,60.1435,60.1793,32100.0
2014-07-21 15:40:00,84.01,84.02,83.97,83.98,89100.0,60.1793,60.1864,60.1506,60.1578,89100.0
2014-07-21 15:45:00,83.97,83.99,83.96,83.98,51100.0,60.1506,60.1649,60.1435,60.1578,51100.0
2014-07-21 15:50:00,83.97,83.99,83.95,83.97,79100.0,60.1506,60.1649,60.1363,60.1506,79100.0
2014-07-21 15:55:00,83.96,83.96,83.86,83.89,144000.0,60.1435,60.1435,60.0718,60.0933,144000.0
2014-07-22 09:30:00,84.14,84.47,84.01,84.2,46100.0,60.2724,60.5088,60.1793,60.3154,46100.0
2014-07-22 09:35:00,84.21,84.29,84.09,84.29,39400.0,60.3225,60.3798,60.2366,60.3798,39400.0
2014-07-22 09:40:00,84.25,84.31,84.09,84.14,31500.0,60.3512,60.3942,60.2366,60.2724,31500.0
2014-07-22 09:45:00,84.16,84.31,84.05,84.31,46000.0,60.2867,60.3942,60.2079,60.3942,46000.0
2014-07-22 09:50:00,84.31,84.35,84.18,84.26,32200.0,60.3942,60.4228,60.3011,60.3584,32200.0
2014-07-22 09:55:00,84.28,84.28,84.13,84.21,18200.0,60.3727,60.3727,60.2652,60.3225,18200.0
2014-07-22 10:00:00,84.22,84.3,84.15,84.26,45200.0,60.3297,60.387,60.2796,60.3584,45200.0
2014-07-22 10:05:00,84.26,84.32,84.2,84.26,22100.0,60.3584,60.4013,60.3154,60.3584,22100.0
2014-07-22 10:10:00,84.27,84.4,84.27,84.32,31200.0,60.3655,60.4586,60.3655,60.4013,31200.0
2014-07-22 10:15:00,84.34,84.34,84.26,84.31,15300.0,60.4157,60.4157,60.3584,60.3942,15300.0
2014-07-22 10:20:00,84.31,84.38,84.28,84.38,17000.0,60.3942,60.4443,60.3727,60.4443,17000.0
2014-07-22 10:25:00,84.38,84.41,84.35,84.41,15400.0,60.4443,60.4658,60.4228,60.4658,15400.0
2014-07-22 10:30:00,84.43,84.46,84.37,84.4,13600.0,60.4801,60.5016,60.4372,60.4586,13600.0
2014-07-22 10:35:00,84.38,84.43,84.36,84.4,18800.0,60.4443,60.4801,60.43,60.4586,18800.0
2014-07-22 10:40:00,84.38,84.4,84.33,84.4,17600.0,60.4443,60.4586,60.4085,60.4586,17600.0
2014-07-22 10:45:00,84.4,84.41,84.28,84.41,22700.0,60.4586,60.4658,60.3727,60.4658,22700.0
2014-07-22 10:50:00,84.39,84.42,84.34,84.36,12600.0,60.4515,60.473,60.4157,60.43,12600.0
2014-07-22 10:55:00,84.36,84.45,84.34,84.36,14200.0,60.43,60.4945,60.4157,60.43,14200.0
2014-07-22 11:00:00,84.35,84.42,84.34,84.42,14600.0,60.4228,60.473,60.4157,60.473,14600.0
2014-07-22 11:05:00,84.42,84.46,84.4,84.43,16200.0,60.473,60.5016,60.4586,60.4801,16200.0
2014-07-22 11:10:00,84.43,84.44,84.35,84.38,13600.0,60.4801,60.4873,60.4228,60.4443,13600.0
2014-07-22 11:15:00,84.39,84.42,84.34,84.38,12800.0,60.4515,60.473,60.4157,60.4443,12800.0
2014-07-22 11:20:00,84.38,84.43,84.38,84.39,12200.0,60.4443,60.4801,60.4443,60.4515,12200.0
2014-07-22 11:25:00,84.39,84.42,84.37,84.39,10300.0,60.4515,60.473,60.4372,60.4515,10300.0
2014-07-22 11:30:00,84.37,84.41,84.37,84.38,14300.0,60.4372,60.4658,60.4372,60.4443,14300.0
2014-07-22 11:35:00,84.36,84.37,84.3,84.31,26300.0,60.43,60.4372,60.387,60.3942,26300.0
2014-07-22 11:40:00,84.3,84.33,84.29,84.3,20000.0,60.387,60.4085,60.3798,60.387,20000.0
2014-07-22 11:45:00,84.3,84.34,84.28,84.28,21800.0,60.387,60.4157,60.3727,60.3727,21800.0
2014-07-22 11:50:00,84.29,84.29,84.19,84.2,27900.0,60.3798,60.3798,60.3082,60.3154,27900.0
2014-07-22 11:55:00,84.2,84.24,84.2,84.21,12000.0,60.3154,60.344,60.3154,60.3225,12000.0
2014-07-22 12:00:00,84.22,84.24,84.19,84.24,9500.0,60.3297,60.344,60.3082,60.344,9500.0
2014-07-22 12:05:00,84.24,84.29,84.24,84.27,20000.0,60.344,60.3798,60.344,60.3655,20000.0
2014-07-22 12:10:00,84.26,84.27,84.17,84.17,20100.0,60.3584,60.3655,60.2939,60.2939,20100.0
2014-07-22 12:15:00,84.18,84.25,84.16,84.25,9400.0,60.3011,60.3512,60.2867,60.3512,9400.0
2014-07-22 12:20:00,84.25,84.26,84.21,84.24,11600.0,60.3512,60.3584,60.3225,60.344,11600.0
2014-07-22 12:25:00,84.24,84.3,84.22,84.26,22000.0,60.344,60.387,60.3297,60.3584,22000.0
2014-07-22 12:30:00,84.26,84.32,84.26,84.32,20800.0,60.3584,60.4013,60.3584,60.4013,20800.0
2014-07-22 12:35:00,84.32,84.34,84.28,84.32,11100.0,60.4013,60.4157,60.3727,60.4013,11100.0
2014-07-22 12:40:00,84.33,84.35,84.3,84.34,13300.0,60.4085,60.4228,60.387,60.4157,13300.0
2014-07-22 12:45:00,84.34,84.36,84.33,84.35,14600.0,60.4157,60.43,60.4085,60.4228,14600.0
2014-07-22 12:50:00,84.35,84.35,84.3,84.32,23500.0,60.4228,60.4228,60.387,60.4013,23500.0
2014-07-22 12:55:00,84.32,84.33,84.23,84.23,15200.0,60.4013,60.4085,60.3369,60.3369,15200.0
2014-07-22 13:00:00,84.23,84.24,84.2,84.24,11300.0,60.3369,60.344,60.3154,60.344,11300.0
2014-07-22 13:05:00,84.24,84.25,84.2,84.2,11900.0,60.344,60.3512,60.3154,60.3154,11900.0
2014-07-22 13:10:00,84.21,84.21,84.15,84.16,11900.0,60.3225,60.3225,60.2796,60.2867,11900.0
2014-07-22 13:15:00,84.17,84.2,84.16,84.16,14100.0,60.2939,60.3154,60.2867,60.2867,14100.0
2014-07-22 13:20:00,84.17,84.17,84.15,84.15,10200.0,60.2939,60.2939,60.2796,60.2796,10200.0
2014-07-22 13:25:00,84.16,84.16,84.13,84.14,10800.0,60.2867,60.2867,60.2652,60.2724,10800.0
2014-07-22 13:30:00,84.14,84.14,84.01,84.02,14300.0,60.2724,60.2724,60.1793,60.1864,14300.0
2014-07-22 13:35:00,84.02,84.05,84.0,84.01,8900.0,60.1864,60.2079,60.1721,60.1793,8900.0
2014-07-22 13:40:00,84.0,84.0,83.94,83.99,9900.0,60.1721,60.1721,60.1291,60.1649,9900.0
2014-07-22 13:45:00,83.98,84.0,83.94,83.99,16000.0,60.1578,60.1721,60.1291,60.1649,16000.0
2014-07-22 13:50:00,83.99,84.01,83.98,84.01,17400.0,60.1649,60.1793,60.1578,60.1793,17400.0
2014-07-22 13:55:00,84.01,84.02,83.99,84.01,20200.0,60.1793,60.1864,60.1649,60.1793,20200.0
2014-07-22 14:00:00,84.01,84.01,83.95,83.95,12800.0,60.1793,60.1793,60.1363,60.1363,12800.0
2014-07-22 14:05:00,83.95,83.99,83.93,83.98,20800.0,60.1363,60.1649,60.122,60.1578,20800.0
2014-07-22 14:10:00,83.97,83.97,83.93,83.95,13000.0,60.1506,60.1506,60.122,60.1363,13000.0
2014-07-22 14:15:00,83.95,83.96,83.93,83.93,11500.0,60.1363,60.1435,60.122,60.122,11500.0
2014-07-22 14:20:00,83.93,83.94,83.89,83.94,14100.0,60.122,60.1291,60.0933,60.1291,14100.0
2014-07-22 14:25:00,83.94,83.94,83.88,83.89,11900.0,60.1291,60.1291,60.0862,60.0933,11900.0
2014-07-22 14:30:00,83.88,83.89,83.83,83.84,27000.0,60.0862,60.0933,60.0503,60.0575,27000.0
2014-07-22 14:35:00,83.83,83.85,83.8,83.82,27700.0,60.0503,60.0647,60.0288,60.0432,27700.0
2014-07-22 14:40:00,83.81,83.82,83.75,83.78,19800.0,60.036,60.0432,59.993,60.0145,19800.0
2014-07-22 14:45:00,83.77,83.77,83.7,83.7,18900.0,60.0074,60.0074,59.9572,59.9572,18900.0
2014-07-22 14:50:00,83.7,83.7,83.64,83.67,48500.0,59.9572,59.9572,59.9142,59.9357,48500.0
2014-07-22 14:55:00,83.67,83.74,83.67,83.73,18600.0,59.9357,59.9859,59.9357,59.9787,18600.0
2014-07-22 15:00:00,83.73,83.79,83.71,83.78,16800.0,59.9787,60.0217,59.9644,60.0145,16800.0
2014-07-22 15:05:00,83.78,83.78,83.72,83.72,40500.0,60.0145,60.0145,59.9715,59.9715,40500.0
2014-07-22 15:10:00,83.71,83.74,83.71,83.73,25600.0,59.9644,59.9859,59.9644,59.9787,25600.0
2014-07-22 15:15:00,83.73,83.76,83.72,83.72,19300.0,59.9787,60.0002,59.9715,59.9715,19300.0
2014-07-22 15:20:00,83.73,83.73,83.67,83.67,24800.0,59.9787,59.9787,59.9357,59.9357,24800.0
2014-07-22 15:25:00,83.67,83.7,83.66,83.67,56100.0,59.9357,59.9572,59.9286,59.9357,56100.0
2014-07-22 15:30:00,83.67,83.77,83.67,83.77,39200.0,59.9357,60.0074,59.9357,60.0074,39200.0
2014-07-22 15:35:00,83.77,83.8,83.75,83.76,33900.0,60.0074,60.0288,59.993,60.0002,33900.0
2014-07-22 15:40:00,83.75,83.79,83.74,83.78,42200.0,59.993,60.0217,59.9859,60.0145,42200.0
2014-07-22 15:45:00,83.77,83.77,83.73,83.74,61400.0,60.0074,60.0074,59.9787,59.9859,61400.0
2014-07-22 15:50:00,83.75,83.75,83.71,83.73,67300.0,59.993,59.993,59.9644,59.9787,67300.0
2014-07-22 15:55:00,83.73,83.74,83.61,83.68,237800.0,59.9787,59.9859,59.8927,59.9429,237800.0
2014-07-23 09:30:00,83.8,83.82,83.62,83.67,72200.0,60.0288,60.0432,59.8999,59.9357,72200.0
2014-07-23 09:35:00,83.69,83.71,83.52,83.71,37800.0,59.95,59.9644,59.8283,59.9644,37800.0
2014-07-23 09:40:00,83.72,83.72,83.54,83.64,31600.0,59.9715,59.9715,59.8426,59.9142,31600.0
2014-07-23 09:45:00,83.62,83.71,83.6,83.69,15100.0,59.8999,59.9644,59.8856,59.95,15100.0
2014-07-23 09:50:00,83.7,83.88,83.66,83.88,32300.0,59.9572,60.0862,59.9286,60.0862,32300.0
2014-07-23 09:55:00,83.88,83.97,83.81,83.81,23500.0,60.0862,60.1506,60.036,60.036,23500.0
2014-07-23 10:00:00,83.83,83.89,83.77,83.87,29300.0,60.0503,60.0933,60.0074,60.079,29300.0
2014-07-23 10:05:00,83.85,83.98,83.85,83.92,32400.0,60.0647,60.1578,60.0647,60.1148,32400.0
2014-07-23 10:10:00,83.91,83.97,83.9,83.94,13100.0,60.1076,60.1506,60.1005,60.1291,13100.0
2014-07-23 10:15:00,83.95,84.02,83.94,84.0,30300.0,60.1363,60.1864,60.1291,60.1721,30300.0
2014-07-23 10:20:00,83.99,84.0,83.84,83.85,30800.0,60.1649,60.1721,60.0575,60.0647,30800.0
2014-07-23 10:25:00,83.86,83.93,83.86,83.92,35400.0,60.0718,60.122,60.0718,60.1148,35400.0
2014-07-23 10:30:00,83.92,83.99,83.89,83.9,26400.0,60.1148,60.1649,60.0933,60.1005,26400.0
2014-07-23 10:35:00,83.89,84.04,83.89,84.02,21600.0,60.0933,60.2008,60.0933,60.1864,21600.0
2014-07-23 10:40:00,84.03,84.09,84.01,84.08,19400.0,60.1936,60.2366,60.1793,60.2294,19400.0
2014-07-23 10:45:00,84.08,84.14,84.08,84.13,11200.0,60.2294,60.2724,60.2294,60.2652,11200.0
2014-07-23 10:50:00,84.13,84.15,84.11,84.11,8900.0,60.2652,60.2796,60.2509,60.2509,8900.0
2014-07-23 10:55:00,84.13,84.15,84.0,84.03,18000.0,60.2652,60.2796,60.1721,60.1936,18000.0
2014-07-23 11:00:00,84.03,84.06,83.98,83.98,11500.0,60.1936,60.2151,60.1578,60.1578,11500.0
2014-07-23 11:05:00,83.99,84.06,83.99,84.04,12200.0,60.1649,60.2151,60.1649,60.2008,12200.0
2014-07-23 11:10:00,84.03,84.05,84.02,84.05,8300.0,60.1936,60.2079,60.1864,60.2079,8300.0
2014-07-23 11:15:00,84.05,84.11,84.04,84.11,21900.0,60.2079,60.2509,60.2008,60.2509,21900.0
2014-07-23 11:20:00,84.11,84.18,84.08,84.12,16000.0,60.2509,60.3011,60.2294,60.2581,16000.0
2014-07-23 11:25:00,84.13,84.15,84.11,84.12,15500.0,60.2652,60.2796,60.2509,60.2581,15500.0
2014-07-23 11:30:00,84.12,84.14,84.09,84.12,10800.0,60.2581,60.2724,60.2366,60.2581,10800.0
2014-07-23 11:35:00,84.12,84.13,84.08,84.1,10700.0,60.2581,60.2652,60.2294,60.2437,10700.0
2014-07-23 11:40:00,84.09,84.09,84.03,84.06,9100.0,60.2366,60.2366,60.1936,60.2151,9100.0
2014-07-23 11:45:00,84.05,84.07,84.01,84.01,19500.0,60.2079,60.2223,60.1793,60.1793,19500.0
2014-07-23 11:50:00,84.0,84.03,83.99,84.01,7700.0,60.1721,60.1936,60.1649,60.1793,7700.0
2014-07-23 11:55:00,84.01,84.02,83.98,83.98,6500.0,60.1793,60.1864,60.1578,60.1578,6500.0
2014-07-23 12:00:00,83.99,84.0,83.91,83.96,21700.0,60.1649,60.1721,60.1076,60.1435,21700.0
2014-07-23 12:05:00,83.97,84.0,83.93,84.0,8300.0,60.1506,60.1721,60.122,60.1721,8300.0
2014-07-23 12:10:00,83.99,84.02,83.99,84.0,10000.0,60.1649,60.1864,60.1649,60.1721,10000.0
2014-07-23 12:15:00,83.99,84.0,83.95,83.96,8400.0,60.1649,60.1721,60.1363,60.1435,8400.0
2014-07-23 12:20:00,83.95,83.98,83.95,83.97,13400.0,60.1363,60.1578,60.1363,60.1506,13400.0
2014-07-23 12:25:00,83.97,83.98,83.94,83.94,12200.0,60.1506,60.1578,60.1291,60.1291,12200.0
2014-07-23 12:30:00,83.94,83.94,83.87,83.89,16400.0,60.1291,60.1291,60.079,60.0933,16400.0
2014-07-23 12:35:00,83.89,83.89,83.82,83.85,18100.0,60.0933,60.0933,60.0432,60.0647,18100.0
2014-07-23 12:40:00,83.85,83.88,83.84,83.88,61100.0,60.0647,60.0862,60.0575,60.0862,61100.0
2014-07-23 12:45:00,83.88,83.9,83.84,83.84,7500.0,60.0862,60.1005,60.0575,60.0575,7500.0
2014-07-23 12:50:00,83.84,83.86,83.8,83.81,13500.0,60.0575,60.0718,60.0288,60.036,13500.0
2014-07-23 12:55:00,83.81,83.91,83.81,83.9,15200.0,60.036,60.1076,60.036,60.1005,15200.0
2014-07-23 13:00:00,83.9,83.94,83.9,83.94,17800.0,60.1005,60.1291,60.1005,60.1291,17800.0
2014-07-23 13:05:00,83.94,83.95,83.9,83.93,14300.0,60.1291,60.1363,60.1005,60.122,14300.0
2014-07-23 13:10:00,83.94,83.95,83.87,83.92,9300.0,60.1291,60.1363,60.079,60.1148,9300.0
2014-07-23 13:15:00,83.92,83.97,83.91,83.95,8900.0,60.1148,60.1506,60.1076,60.1363,8900.0
2014-07-23 13:20:00,83.95,83.99,83.95,83.99,5300.0,60.1363,60.1649,60.1363,60.1649,5300.0
2014-07-23 13:25:00,83.97,83.99,83.95,83.95,10400.0,60.1506,60.1649,60.1363,60.1363,10400.0
2014-07-23 13:30:00,83.94,84.01,83.94,83.99,8500.0,60.1291,60.1793,60.1291,60.1649,8500.0
2014-07-23 13:35:00,83.98,83.98,83.94,83.95,3800.0,60.1578,60.1578,60.1291,60.1363,3800.0
2014-07-23 13:40:00,83.95,84.02,83.95,84.02,18100.0,60.1363,60.1864,60.1363,60.1864,18100.0
2014-07-23 13:45:00,84.02,84.05,84.01,84.02,10600.0,60.1864,60.2079,60.1793,60.1864,10600.0
2014-07-23 13:50:00,84.03,84.03,83.99,84.01,3700.0,60.1936,60.1936,60.1649,60.1793,3700.0
2014-07-23 13:55:00,84.01,84.01,83.99,84.0,7100.0,60.1793,60.1793,60.1649,60.1721,7100.0
2014-07-23 14:00:00,84.01,84.01,83.94,83.96,9300.0,60.1793,60.1793,60.1291,60.1435,9300.0
2014-07-23 14:05:00,83.95,83.99,83.94,83.96,10700.0,60.1363,60.1649,60.1291,60.1435,10700.0
2014-07-23 14:10:00,83.96,84.01,83.96,84.0,9100.0,60.1435,60.1793,60.1435,60.1721,9100.0
2014-07-23 14:15:00,84.0,84.01,83.95,83.95,10200.0,60.1721,60.1793,60.1363,60.1363,10200.0
2014-07-23 14:20:00,83.96,84.01,83.95,83.99,12700.0,60.1435,60.1793,60.1363,60.1649,12700.0
2014-07-23 14:25:00,83.99,84.01,83.96,83.96,7300.0,60.1649,60.1793,60.1435,60.1435,7300.0
2014-07-23 14:30:00,83.96,83.96,83.94,83.94,9500.0,60.1435,60.1435,60.1291,60.1291,9500.0
2014-07-23 14:35:00,83.95,84.02,83.94,84.01,20000.0,60.1363,60.1864,60.1291,60.1793,20000.0
2014-07-23 14:40:00,84.01,84.04,84.0,84.04,13900.0,60.1793,60.2008,60.1721,60.2008,13900.0
2014-07-23 14:45:00,84.04,84.05,84.03,84.03,18400.0,60.2008,60.2079,60.1936,60.1936,18400.0
2014-07-23 14:50:00,84.02,84.04,83.99,83.99,12600.0,60.1864,60.2008,60.1649,60.1649,12600.0
2014-07-23 14:55:00,83.98,84.03,83.98,84.02,20800.0,60.1578,60.1936,60.1578,60.1864,20800.0
2014-07-23 15:00:00,84.02,84.06,84.02,84.03,14700.0,60.1864,60.2151,60.1864,60.1936,14700.0
2014-07-23 15:05:00,84.02,84.06,84.02,84.06,16400.0,60.1864,60.2151,60.1864,60.2151,16400.0
2014-07-23 15:10:00,84.06,84.08,84.05,84.05,8900.0,60.2151,60.2294,60.2079,60.2079,8900.0
2014-07-23 15:15:00,84.05,84.06,84.02,84.02,14500.0,60.2079,60.2151,60.1864,60.1864,14500.0
2014-07-23 15:20:00,84.03,84.06,84.02,84.06,15400.0,60.1936,60.2151,60.1864,60.2151,15400.0
2014-07-23 15:25:00,84.06,84.08,84.06,84.08,15900.0,60.2151,60.2294,60.2151,60.2294,15900.0
2014-07-23 15:30:00,84.06,84.08,84.04,84.04,26000.0,60.2151,60.2294,60.2008,60.2008,26000.0
2014-07-23 15:35:00,84.03,84.03,84.0,84.03,21300.0,60.1936,60.1936,60.1721,60.1936,21300.0
2014-07-23 15:40:00,84.02,84.03,83.97,83.98,21300.0,60.1864,60.1936,60.1506,60.1578,21300.0
2014-07-23 15:45:00,83.97,84.0,83.95,84.0,35800.0,60.1506,60.1721,60.1363,60.1721,35800.0
2014-07-23 15:50:00,83.99,84.01,83.98,84.0,24800.0,60.1649,60.1793,60.1578,60.1721,24800.0
2014-07-23 15:55:00,83.99,84.0,83.95,83.97,91100.0,60.1649,60.1721,60.1363,60.1506,91100.0
2014-07-24 09:30:00,83.93,84.51,83.93,84.43,40300.0,60.122,60.5374,60.122,60.4801,40300.0
2014-07-24 09:35:00,84.44,84.49,84.26,84.35,29000.0,60.4873,60.5231,60.3584,60.4228,29000.0
2014-07-24 09:40:00,84.38,84.52,84.33,84.52,12700.0,60.4443,60.5446,60.4085,60.5446,12700.0
2014-07-24 09:45:00,84.48,84.64,84.45,84.64,16900.0,60.516,60.6306,60.4945,60.6306,16900.0
2014-07-24 09:50:00,84.67,84.7,84.61,84.66,49700.0,60.6521,60.6735,60.6091,60.6449,49700.0
2014-07-24 09:55:00,84.65,84.67,84.54,84.58,63700.0,60.6377,60.6521,60.5589,60.5876,63700.0
2014-07-24 10:00:00,84.58,84.65,84.47,84.58,48400.0,60.5876,60.6377,60.5088,60.5876,48400.0
2014-07-24 10:05:00,84.6,84.69,84.5,84.56,39900.0,60.6019,60.6664,60.5303,60.5733,39900.0
2014-07-24 10:10:00,84.6,84.64,84.5,84.61,48500.0,60.6019,60.6306,60.5303,60.6091,48500.0
2014-07-24 10:15:00,84.61,84.61,84.46,84.54,15400.0,60.6091,60.6091,60.5016,60.5589,15400.0
2014-07-24 10:20:00,84.53,84.6,84.49,84.53,29300.0,60.5518,60.6019,60.5231,60.5518,29300.0
2014-07-24 10:25:00,84.53,84.55,84.5,84.55,18800.0,60.5518,60.5661,60.5303,60.5661,18800.0
2014-07-24 10:30:00,84.55,84.55,84.44,84.47,17000.0,60.5661,60.5661,60.4873,60.5088,17000.0
2014-07-24 10:35:00,84.45,84.45,84.36,84.37,18500.0,60.4945,60.4945,60.43,60.4372,18500.0
2014-07-24 10:40:00,84.38,84.42,84.37,84.39,15400.0,60.4443,60.473,60.4372,60.4515,15400.0
2014-07-24 10:45:00,84.39,84.4,84.36,84.37,13900.0,60.4515,60.4586,60.43,60.4372,13900.0
2014-07-24 10:50:00,84.37,84.37,84.31,84.34,11600.0,60.4372,60.4372,60.3942,60.4157,11600.0
2014-07-24 10:55:00,84.34,84.34,84.28,84.3,21500.0,60.4157,60.4157,60.3727,60.387,21500.0
2014-07-24 11:00:00,84.29,84.34,84.29,84.32,6400.0,60.3798,60.4157,60.3798,60.4013,6400.0
2014-07-24 11:05:00,84.32,84.4,84.32,84.39,18900.0,60.4013,60.4586,60.4013,60.4515,18900.0
2014-07-24 11:10:00,84.4,84.47,84.37,84.43,33700.0,60.4586,60.5088,60.4372,60.4801,33700.0
2014-07-24 11:15:00,84.44,84.48,84.44,84.45,17600.0,60.4873,60.516,60.4873,60.4945,17600.0
2014-07-24 11:20:00,84.45,84.51,84.45,84.51,18800.0,60.4945,60.5374,60.4945,60.5374,18800.0
2014-07-24 11:25:00,84.51,84.56,84.5,84.52,37000.0,60.5374,60.5733,60.5303,60.5446,37000.0
2014-07-24 11:30:00,84.51,84.53,84.49,84.5,12300.0,60.5374,60.5518,60.5231,60.5303,12300.0
2014-07-24 11:35:00,84.49,84.51,84.45,84.51,12100.0,60.5231,60.5374,60.4945,60.5374,12100.0
2014-07-24 11:40:00,84.51,84.55,84.49,84.54,8200.0,60.5374,60.5661,60.5231,60.5589,8200.0
2014-07-24 11:45:00,84.54,84.62,84.54,84.62,7900.0,60.5589,60.6162,60.5589,60.6162,7900.0
2014-07-24 11:50:00,84.63,84.69,84.62,84.69,26400.0,60.6234,60.6664,60.6162,60.6664,26400.0
2014-07-24 11:55:00,84.69,84.71,84.63,84.64,25300.0,60.6664,60.6807,60.6234,60.6306,25300.0
2014-07-24 12:00:00,84.64,84.65,84.61,84.65,7800.0,60.6306,60.6377,60.6091,60.6377,7800.0
2014-07-24 12:05:00,84.65,84.65,84.6,84.64,18800.0,60.6377,60.6377,60.6019,60.6306,18800.0
2014-07-24 12:10:00,84.63,84.64,84.59,84.59,7600.0,60.6234,60.6306,60.5947,60.5947,7600.0
2014-07-24 12:15:00,84.59,84.61,84.58,84.61,19100.0,60.5947,60.6091,60.5876,60.6091,19100.0
2014-07-24 12:20:00,84.61,84.65,84.61,84.61,8900.0,60.6091,60.6377,60.6091,60.6091,8900.0
2014-07-24 12:25:00,84.61,84.62,84.59,84.61,10000.0,60.6091,60.6162,60.5947,60.6091,10000.0
2014-07-24 12:30:00,84.6,84.62,84.6,84.62,7900.0,60.6019,60.6162,60.6019,60.6162,7900.0
2014-07-24 12:35:00,84.62,84.63,84.6,84.61,10800.0,60.6162,60.6234,60.6019,60.6091,10800.0
2014-07-24 12:40:00,84.6,84.64,84.6,84.63,12300.0,60.6019,60.6306,60.6019,60.6234,12300.0
2014-07-24 12:45:00,84.63,84.64,84.6,84.6,13200.0,60.6234,60.6306,60.6019,60.6019,13200.0
2014-07-24 12:50:00,84.61,84.61,84.59,84.6,8300.0,60.6091,60.6091,60.5947,60.6019,8300.0
2014-07-24 12:55:00,84.6,84.62,84.6,84.61,18600.0,60.6019,60.6162,60.6019,60.6091,18600.0
2014-07-24 13:00:00,84.6,84.62,84.58,84.58,42700.0,60.6019,60.6162,60.5876,60.5876,42700.0
2014-07-24 13:05:00,84.57,84.57,84.46,84.47,19700.0,60.5804,60.5804,60.5016,60.5088,19700.0
2014-07-24 13:10:00,84.48,84.55,84.48,84.51,20500.0,60.516,60.5661,60.516,60.5374,20500.0
2014-07-24 13:15:00,84.5,84.58,84.5,84.58,29200.0,60.5303,60.5876,60.5303,60.5876,29200.0
2014-07-24 13:20:00,84.57,84.6,84.57,84.57,27000.0,60.5804,60.6019,60.5804,60.5804,27000.0
2014-07-24 13:25:00,84.57,84.6,84.57,84.58,16700.0,60.5804,60.6019,60.5804,60.5876,16700.0
2014-07-24 13:30:00,84.59,84.6,84.57,84.58,44900.0,60.5947,60.6019,60.5804,60.5876,44900.0
2014-07-24 13:35:00,84.58,84.59,84.55,84.56,7900.0,60.5876,60.5947,60.5661,60.5733,7900.0
2014-07-24 13:40:00,84.56,84.57,84.53,84.54,6900.0,60.5733,60.5804,60.5518,60.5589,6900.0
2014-07-24 13:45:00,84.54,84.56,84.53,84.56,13000.0,60.5589,60.5733,60.5518,60.5733,13000.0
2014-07-24 13:50:00,84.56,84.58,84.54,84.56,8600.0,60.5733,60.5876,60.5589,60.5733,8600.0
2014-07-24 13:55:00,84.56,84.6,84.56,84.59,12800.0,60.5733,60.6019,60.5733,60.5947,12800.0
2014-07-24 14:00:00,84.59,84.6,84.57,84.58,12000.0,60.5947,60.6019,60.5804,60.5876,12000.0
2014-07-24 14:05:00,84.58,84.61,84.57,84.61,15300.0,60.5876,60.6091,60.5804,60.6091,15300.0
2014-07-24 14:10:00,84.61,84.62,84.58,84.59,10100.0,60.6091,60.6162,60.5876,60.5947,10100.0
2014-07-24 14:15:00,84.58,84.59,84.58,84.59,11400.0,60.5876,60.5947,60.5876,60.5947,11400.0
2014-07-24 14:20:00,84.58,84.59,84.56,84.57,10100.0,60.5876,60.5947,60.5733,60.5804,10100.0
2014-07-24 14:25:00,84.57,84.59,84.55,84.58,26100.0,60.5804,60.5947,60.5661,60.5876,26100.0
2014-07-24 14:30:00,84.58,84.58,84.52,84.55,11000.0,60.5876,60.5876,60.5446,60.5661,11000.0
2014-07-24 14:35:00,84.56,84.56,84.53,84.55,20300.0,60.5733,60.5733,60.5518,60.5661,20300.0
2014-07-24 14:40:00,84.55,84.56,84.54,84.54,19000.0,60.5661,60.5733,60.5589,60.5589,19000.0
2014-07-24 14:45:00,84.55,84.56,84.54,84.55,27700.0,60.5661,60.5733,60.5589,60.5661,27700.0
2014-07-24 14:50:00,84.55,84.57,84.53,84.56,16600.0,60.5661,60.5804,60.5518,60.5733,16600.0
2014-07-24 14:55:00,84.56,84.59,84.54,84.54,21300.0,60.5733,60.5947,60.5589,60.5589,21300.0
2014-07-24 15:00:00,84.55,84.56,84.53,84.56,19000.0,60.5661,60.5733,60.5518,60.5733,19000.0
2014-07-24 15:05:00,84.55,84.56,84.48,84.5,30700.0,60.5661,60.5733,60.516,60.5303,30700.0
2014-07-24 15:10:00,84.5,84.56,84.47,84.55,21500.0,60.5303,60.5733,60.5088,60.5661,21500.0
2014-07-24 15:15:00,84.56,84.59,84.56,84.57,18900.0,60.5733,60.5947,60.5733,60.5804,18900.0
2014-07-24 15:20:00,84.57,84.58,84.54,84.58,21500.0,60.5804,60.5876,60.5589,60.5876,21500.0
2014-07-24 15:25:00,84.58,84.59,84.56,84.57,22700.0,60.5876,60.5947,60.5733,60.5804,22700.0
2014-07-24 15:30:00,84.56,84.63,84.56,84.61,33400.0,60.5733,60.6234,60.5733,60.6091,33400.0
2014-07-24 15:35:00,84.61,84.64,84.56,84.64,61600.0,60.6091,60.6306,60.5733,60.6306,61600.0
2014-07-24 15:40:00,84.64,84.65,84.63,84.64,38600.0,60.6306,60.6377,60.6234,60.6306,38600.0
2014-07-24 15:45:00,84.63,84.64,84.61,84.62,33700.0,60.6234,60.6306,60.6091,60.6162,33700.0
2014-07-24 15:50:00,84.61,84.62,84.59,84.59,63800.0,60.6091,60.6162,60.5947,60.5947,63800.0
2014-07-24 15:55:00,84.59,84.62,84.55,84.57,85900.0,60.5947,60.6162,60.5661,60.5804,85900.0
2014-07-25 09:30:00,84.38,84.72,84.24,84.45,33900.0,60.4443,60.6879,60.344,60.4945,33900.0
2014-07-25 09:35:00,84.46,84.63,84.42,84.58,15700.0,60.5016,60.6234,60.473,60.5876,15700.0
2014-07-25 09:40:00,84.54,84.8,84.5,84.65,22500.0,60.5589,60.7452,60.5303,60.6377,22500.0
2014-07-25 09:45:00,84.66,84.67,84.45,84.55,22600.0,60.6449,60.6521,60.4945,60.5661,22600.0
2014-07-25 09:50:00,84.55,84.71,84.55,84.66,37000.0,60.5661,60.6807,60.5661,60.6449,37000.0
2014-07-25 09:55:00,84.65,84.69,84.57,84.69,21500.0,60.6377,60.6664,60.5804,60.6664,21500.0
2014-07-25 10:00:00,84.69,84.81,84.63,84.73,74800.0,60.6664,60.7523,60.6234,60.695,74800.0
2014-07-25 10:05:00,84.72,84.83,84.7,84.79,23800.0,60.6879,60.7667,60.6735,60.738,23800.0
2014-07-25 10:10:00,84.79,84.88,84.77,84.85,21100.0,60.738,60.8025,60.7237,60.781,21100.0
2014-07-25 10:15:00,84.85,84.86,84.79,84.85,60400.0,60.781,60.7882,60.738,60.781,60400.0
2014-07-25 10:20:00,84.85,84.89,84.74,84.89,22900.0,60.781,60.8096,60.7022,60.8096,22900.0
2014-07-25 10:25:00,84.89,84.91,84.8,84.8,27000.0,60.8096,60.824,60.7452,60.7452,27000.0
2014-07-25 10:30:00,84.79,84.79,84.67,84.69,36900.0,60.738,60.738,60.6521,60.6664,36900.0
2014-07-25 10:35:00,84.68,84.85,84.68,84.85,36000.0,60.6592,60.781,60.6592,60.781,36000.0
2014-07-25 10:40:00,84.85,84.86,84.74,84.78,13300.0,60.781,60.7882,60.7022,60.7309,13300.0
2014-07-25 10:45:00,84.78,84.87,84.75,84.86,11800.0,60.7309,60.7953,60.7094,60.7882,11800.0
2014-07-25 10:50:00,84.86,84.92,84.84,84.85,14900.0,60.7882,60.8311,60.7738,60.781,14900.0
2014-07-25 10:55:00,84.84,84.85,84.73,84.75,14300.0,60.7738,60.781,60.695,60.7094,14300.0
2014-07-25 11:00:00,84.73,84.74,84.57,84.64,16000.0,60.695,60.7022,60.5804,60.6306,16000.0
2014-07-25 11:05:00,84.64,84.67,84.52,84.56,32900.0,60.6306,60.6521,60.5446,60.5733,32900.0
2014-07-25 11:10:00,84.56,84.6,84.52,84.53,15300.0,60.5733,60.6019,60.5446,60.5518,15300.0
2014-07-25 11:15:00,84.54,84.57,84.5,84.56,8600.0,60.5589,60.5804,60.5303,60.5733,8600.0
2014-07-25 11:20:00,84.56,84.61,84.51,84.53,25100.0,60.5733,60.6091,60.5374,60.5518,25100.0
2014-07-25 11:25:00,84.53,84.64,84.51,84.61,12900.0,60.5518,60.6306,60.5374,60.6091,12900.0
2014-07-25 11:30:00,84.61,84.64,84.6,84.6,11400.0,60.6091,60.6306,60.6019,60.6019,11400.0
2014-07-25 11:35:00,84.6,84.61,84.56,84.57,11600.0,60.6019,60.6091,60.5733,60.5804,11600.0
2014-07-25 11:40:00,84.58,84.59,84.54,84.57,11300.0,60.5876,60.5947,60.5589,60.5804,11300.0
2014-07-25 11:45:00,84.57,84.59,84.55,84.58,7400.0,60.5804,60.5947,60.5661,60.5876,7400.0
2014-07-25 11:50:00,84.58,84.58,84.56,84.58,6700.0,60.5876,60.5876,60.5733,60.5876,6700.0
2014-07-25 11:55:00,84.57,84.6,84.53,84.53,13300.0,60.5804,60.6019,60.5518,60.5518,13300.0
2014-07-25 12:00:00,84.54,84.58,84.54,84.58,6500.0,60.5589,60.5876,60.5589,60.5876,6500.0
2014-07-25 12:05:00,84.58,84.64,84.58,84.63,6700.0,60.5876,60.6306,60.5876,60.6234,6700.0
2014-07-25 12:10:00,84.65,84.66,84.62,84.63,6300.0,60.6377,60.6449,60.6162,60.6234,6300.0
2014-07-25 12:15:00,84.61,84.64,84.6,84.61,6100.0,60.6091,60.6306,60.6019,60.6091,6100.0
2014-07-25 12:20:00,84.61,84.62,84.59,84.62,5100.0,60.6091,60.6162,60.5947,60.6162,5100.0
2014-07-25 12:25:00,84.62,84.65,84.6,84.62,6400.0,60.6162,60.6377,60.6019,60.6162,6400.0
2014-07-25 12:30:00,84.63,84.65,84.6,84.6,10900.0,60.6234,60.6377,60.6019,60.6019,10900.0
2014-07-25 12:35:00,84.62,84.62,84.58,84.59,24800.0,60.6162,60.6162,60.5876,60.5947,24800.0
2014-07-25 12:40:00,84.58,84.6,84.56,84.56,8500.0,60.5876,60.6019,60.5733,60.5733,8500.0
2014-07-25 12:45:00,84.56,84.62,84.56,84.59,14800.0,60.5733,60.6162,60.5733,60.5947,14800.0
2014-07-25 12:50:00,84.58,84.59,84.56,84.58,7000.0,60.5876,60.5947,60.5733,60.5876,7000.0
2014-07-25 12:55:00,84.57,84.61,84.56,84.61,6100.0,60.5804,60.6091,60.5733,60.6091,6100.0
2014-07-25 13:00:00,84.61,84.61,84.56,84.58,9100.0,60.6091,60.6091,60.5733,60.5876,9100.0
2014-07-25 13:05:00,84.59,84.59,84.56,84.58,6500.0,60.5947,60.5947,60.5733,60.5876,6500.0
2014-07-25 13:10:00,84.58,84.6,84.57,84.58,9100.0,60.5876,60.6019,60.5804,60.5876,9100.0
2014-07-25 13:15:00,84.58,84.61,84.56,84.61,13700.0,60.5876,60.6091,60.5733,60.6091,13700.0
2014-07-25 13:20:00,84.6,84.63,84.58,84.63,11600.0,60.6019,60.6234,60.5876,60.6234,11600.0
2014-07-25 13:25:00,84.63,84.67,84.61,84.65,16300.0,60.6234,60.6521,60.6091,60.6377,16300.0
2014-07-25 13:30:00,84.65,84.66,84.56,84.61,16200.0,60.6377,60.6449,60.5733,60.6091,16200.0
2014-07-25 13:35:00,84.6,84.61,84.57,84.61,14200.0,60.6019,60.6091,60.5804,60.6091,14200.0
2014-07-25 13:40:00,84.6,84.62,84.57,84.57,12200.0,60.6019,60.6162,60.5804,60.5804,12200.0
2014-07-25 13:45:00,84.57,84.61,84.56,84.59,11500.0,60.5804,60.6091,60.5733,60.5947,11500.0
2014-07-25 13:50:00,84.59,84.6,84.56,84.56,10700.0,60.5947,60.6019,60.5733,60.5733,10700.0
2014-07-25 13:55:00,84.56,84.61,84.56,84.57,13400.0,60.5733,60.6091,60.5733,60.5804,13400.0
2014-07-25 14:00:00,84.57,84.63,84.53,84.62,25000.0,60.5804,60.6234,60.5518,60.6162,25000.0
2014-07-25 14:05:00,84.62,84.68,84.62,84.68,19000.0,60.6162,60.6592,60.6162,60.6592,19000.0
2014-07-25 14:10:00,84.68,84.69,84.64,84.68,20100.0,60.6592,60.6664,60.6306,60.6592,20100.0
2014-07-25 14:15:00,84.68,84.75,84.68,84.74,30000.0,60.6592,60.7094,60.6592,60.7022,30000.0
2014-07-25 14:20:00,84.76,84.78,84.74,84.75,29100.0,60.7165,60.7309,60.7022,60.7094,29100.0
2014-07-25 14:25:00,84.75,84.83,84.75,84.81,17100.0,60.7094,60.7667,60.7094,60.7523,17100.0
2014-07-25 14:30:00,84.81,84.83,84.79,84.83,20100.0,60.7523,60.7667,60.738,60.7667,20100.0
2014-07-25 14:35:00,84.84,84.85,84.76,84.77,50200.0,60.7738,60.781,60.7165,60.7237,50200.0
2014-07-25 14:40:00,84.76,84.81,84.76,84.8,46500.0,60.7165,60.7523,60.7165,60.7452,46500.0
2014-07-25 14:45:00,84.79,84.87,84.76,84.85,47400.0,60.738,60.7953,60.7165,60.781,47400.0
2014-07-25 14:50:00,84.87,84.87,84.78,84.79,18500.0,60.7953,60.7953,60.7309,60.738,18500.0
2014-07-25 14:55:00,84.8,84.88,84.78,84.86,49100.0,60.7452,60.8025,60.7309,60.7882,49100.0
2014-07-25 15:00:00,84.86,84.9,84.86,84.88,15700.0,60.7882,60.8168,60.7882,60.8025,15700.0
2014-07-25 15:05:00,84.89,84.89,84.86,84.86,17800.0,60.8096,60.8096,60.7882,60.7882,17800.0
2014-07-25 15:10:00,84.87,84.9,84.87,84.89,19800.0,60.7953,60.8168,60.7953,60.8096,19800.0
2014-07-25 15:15:00,84.89,84.9,84.87,84.9,22300.0,60.8096,60.8168,60.7953,60.8168,22300.0
2014-07-25 15:20:00,84.89,84.9,84.85,84.85,33800.0,60.8096,60.8168,60.781,60.781,33800.0
2014-07-25 15:25:00,84.86,84.86,84.82,84.85,22800.0,60.7882,60.7882,60.7595,60.781,22800.0
2014-07-25 15:30:00,84.86,84.86,84.81,84.82,33000.0,60.7882,60.7882,60.7523,60.7595,33000.0
2014-07-25 15:35:00,84.81,84.86,84.77,84.77,41700.0,60.7523,60.7882,60.7237,60.7237,41700.0
2014-07-25 15:40:00,84.77,84.84,84.76,84.82,44800.0,60.7237,60.7738,60.7165,60.7595,44800.0
2014-07-25 15:45:00,84.82,84.89,84.82,84.89,54300.0,60.7595,60.8096,60.7595,60.8096,54300.0
2014-07-25 15:50:00,84.88,84.89,84.84,84.86,70500.0,60.8025,60.8096,60.7738,60.7882,70500.0
2014-07-25 15:55:00,84.85,84.86,84.81,84.82,114100.0,60.781,60.7882,60.7523,60.7595,114100.0
2014-07-28 09:30:00,84.5,84.72,84.42,84.63,45300.0,60.5303,60.6879,60.473,60.6234,45300.0
2014-07-28 09:35:00,84.64,84.78,84.53,84.59,19200.0,60.6306,60.7309,60.5518,60.5947,19200.0
2014-07-28 09:40:00,84.55,84.57,84.28,84.29,36000.0,60.5661,60.5804,60.3727,60.3798,36000.0
2014-07-28 09:45:00,84.33,84.33,84.07,84.15,27800.0,60.4085,60.4085,60.2223,60.2796,27800.0
2014-07-28 09:50:00,84.12,84.28,84.05,84.24,35200.0,60.2581,60.3727,60.2079,60.344,35200.0
2014-07-28 09:55:00,84.25,84.39,84.25,84.3,16300.0,60.3512,60.4515,60.3512,60.387,16300.0
2014-07-28 10:00:00,84.29,84.33,84.13,84.22,27400.0,60.3798,60.4085,60.2652,60.3297,27400.0
2014-07-28 10:05:00,84.23,84.29,84.15,84.15,21400.0,60.3369,60.3798,60.2796,60.2796,21400.0
2014-07-28 10:10:00,84.15,84.18,84.08,84.15,23100.0,60.2796,60.3011,60.2294,60.2796,23100.0
2014-07-28 10:15:00,84.16,84.19,84.09,84.11,86400.0,60.2867,60.3082,60.2366,60.2509,86400.0
2014-07-28 10:20:00,84.11,84.14,84.04,84.07,26700.0,60.2509,60.2724,60.2008,60.2223,26700.0
2014-07-28 10:25:00,84.07,84.07,83.9,83.91,33400.0,60.2223,60.2223,60.1005,60.1076,33400.0
2014-07-28 10:30:00,83.92,84.0,83.89,83.91,43800.0,60.1148,60.1721,60.0933,60.1076,43800.0
2014-07-28 10:35:00,83.9,83.97,83.87,83.94,17100.0,60.1005,60.1506,60.079,60.1291,17100.0
2014-07-28 10:40:00,83.94,83.99,83.86,83.99,25000.0,60.1291,60.1649,60.0718,60.1649,25000.0
2014-07-28 10:45:00,83.97,83.99,83.9,83.9,12600.0,60.1506,60.1649,60.1005,60.1005,12600.0
2014-07-28 10:50:00,83.91,83.97,83.9,83.93,20200.0,60.1076,60.1506,60.1005,60.122,20200.0
2014-07-28 10:55:00,83.94,83.97,83.91,83.91,18200.0,60.1291,60.1506,60.1076,60.1076,18200.0
2014-07-28 11:00:00,83.92,83.92,83.88,83.92,19800.0,60.1148,60.1148,60.0862,60.1148,19800.0
2014-07-28 11:05:00,83.92,83.94,83.88,83.91,20500.0,60.1148,60.1291,60.0862,60.1076,20500.0
2014-07-28 11:10:00,83.91,83.94,83.85,83.88,21500.0,60.1076,60.1291,60.0647,60.0862,21500.0
2014-07-28 11:15:00,83.88,83.89,83.82,83.88,35200.0,60.0862,60.0933,60.0432,60.0862,35200.0
2014-07-28 11:20:00,83.87,83.93,83.87,83.92,11200.0,60.079,60.122,60.079,60.1148,11200.0
2014-07-28 11:25:00,83.9,83.93,83.86,83.93,10500.0,60.1005,60.122,60.0718,60.122,10500.0
2014-07-28 11:30:00,83.93,84.02,83.93,84.01,15500.0,60.122,60.1864,60.122,60.1793,15500.0
2014-07-28 11:35:00,84.0,84.0,83.96,83.98,11000.0,60.1721,60.1721,60.1435,60.1578,11000.0
2014-07-28 11:40:00,83.98,83.99,83.93,83.95,10800.0,60.1578,60.1649,60.122,60.1363,10800.0
2014-07-28 11:45:00,83.97,83.98,83.91,83.95,14200.0,60.1506,60.1578,60.1076,60.1363,14200.0
2014-07-28 11:50:00,83.94,83.98,83.94,83.96,6700.0,60.1291,60.1578,60.1291,60.1435,6700.0
2014-07-28 11:55:00,83.97,83.99,83.95,83.97,12800.0,60.1506,60.1649,60.1363,60.1506,12800.0
2014-07-28 12:00:00,83.99,83.99,83.9,83.9,9500.0,60.1649,60.1649,60.1005,60.1005,9500.0
2014-07-28 12:05:00,83.91,83.97,83.9,83.96,8700.0,60.1076,60.1506,60.1005,60.1435,8700.0
2014-07-28 12:10:00,83.96,83.96,83.88,83.88,21400.0,60.1435,60.1435,60.0862,60.0862,21400.0
2014-07-28 12:15:00,83.88,83.88,83.85,83.86,15200.0,60.0862,60.0862,60.0647,60.0718,15200.0
2014-07-28 12:20:00,83.86,83.89,83.84,83.89,6600.0,60.0718,60.0933,60.0575,60.0933,6600.0
2014-07-28 12:25:00,83.89,83.9,83.82,83.83,10400.0,60.0933,60.1005,60.0432,60.0503,10400.0
2014-07-28 12:30:00,83.83,83.84,83.82,83.82,4300.0,60.0503,60.0575,60.0432,60.0432,4300.0
2014-07-28 12:35:00,83.82,83.83,83.8,83.81,16600.0,60.0432,60.0503,60.0288,60.036,16600.0
2014-07-28 12:40:00,83.82,83.89,83.79,83.88,9100.0,60.0432,60.0933,60.0217,60.0862,9100.0
2014-07-28 12:45:00,83.88,83.88,83.86,83.87,4200.0,60.0862,60.0862,60.0718,60.079,4200.0
2014-07-28 12:50:00,83.88,83.88,83.84,83.87,5800.0,60.0862,60.0862,60.0575,60.079,5800.0
2014-07-28 12:55:00,83.86,83.9,83.85,83.88,6800.0,60.0718,60.1005,60.0647,60.0862,6800.0
2014-07-28 13:00:00,83.88,83.88,83.81,83.81,5700.0,60.0862,60.0862,60.036,60.036,5700.0
2014-07-28 13:05:00,83.82,83.84,83.8,83.82,6700.0,60.0432,60.0575,60.0288,60.0432,6700.0
2014-07-28 13:10:00,83.82,83.85,83.82,83.84,8000.0,60.0432,60.0647,60.0432,60.0575,8000.0
2014-07-28 13:15:00,83.85,83.89,83.84,83.85,3600.0,60.0647,60.0933,60.0575,60.0647,3600.0
2014-07-28 13:20:00,83.86,83.95,83.85,83.95,12700.0,60.0718,60.1363,60.0647,60.1363,12700.0
2014-07-28 13:25:00,83.97,83.97,83.92,83.95,6200.0,60.1506,60.1506,60.1148,60.1363,6200.0
2014-07-28 13:30:00,83.95,84.07,83.94,84.03,14400.0,60.1363,60.2223,60.1291,60.1936,14400.0
2014-07-28 13:35:00,84.04,84.1,84.02,84.05,30200.0,60.2008,60.2437,60.1864,60.2079,30200.0
2014-07-28 13:40:00,84.05,84.08,84.02,84.07,40300.0,60.2079,60.2294,60.1864,60.2223,40300.0
2014-07-28 13:45:00,84.08,84.09,84.01,84.03,15300.0,60.2294,60.2366,60.1793,60.1936,15300.0
2014-07-28 13:50:00,84.03,84.03,83.99,83.99,25100.0,60.1936,60.1936,60.1649,60.1649,25100.0
2014-07-28 13:55:00,83.99,84.01,83.97,83.98,25100.0,60.1649,60.1793,60.1506,60.1578,25100.0
2014-07-28 14:00:00,84.0,84.04,84.0,84.02,10300.0,60.1721,60.2008,60.1721,60.1864,10300.0
2014-07-28 14:05:00,84.02,84.04,83.99,84.02,44400.0,60.1864,60.2008,60.1649,60.1864,44400.0
2014-07-28 14:10:00,84.01,84.02,83.97,83.97,12500.0,60.1793,60.1864,60.1506,60.1506,12500.0
2014-07-28 14:15:00,83.96,83.98,83.94,83.94,11600.0,60.1435,60.1578,60.1291,60.1291,11600.0
2014-07-28 14:20:00,83.95,83.97,83.95,83.96,9500.0,60.1363,60.1506,60.1363,60.1435,9500.0
2014-07-28 14:25:00,83.95,83.98,83.94,83.94,8600.0,60.1363,60.1578,60.1291,60.1291,8600.0
2014-07-28 14:30:00,83.96,83.98,83.93,83.98,9200.0,60.1435,60.1578,60.122,60.1578,9200.0
2014-07-28 14:35:00,83.97,84.0,83.96,84.0,9600.0,60.1506,60.1721,60.1435,60.1721,9600.0
2014-07-28 14:40:00,83.99,84.0,83.96,83.97,12800.0,60.1649,60.1721,60.1435,60.1506,12800.0
2014-07-28 14:45:00,83.97,84.0,83.97,83.99,11200.0,60.1506,60.1721,60.1506,60.1649,11200.0
2014-07-28 14:50:00,84.0,84.0,83.98,83.98,25000.0,60.1721,60.1721,60.1578,60.1578,25000.0
2014-07-28 14:55:00,83.99,84.05,83.98,84.03,27100.0,60.1649,60.2079,60.1578,60.1936,27100.0
2014-07-28 15:00:00,84.04,84.05,83.99,84.0,22400.0,60.2008,60.2079,60.1649,60.1721,22400.0
2014-07-28 15:05:00,84.0,84.04,84.0,84.03,18900.0,60.1721,60.2008,60.1721,60.1936,18900.0
2014-07-28 15:10:00,84.02,84.03,83.96,83.97,26300.0,60.1864,60.1936,60.1435,60.1506,26300.0
2014-07-28 15:15:00,83.97,84.0,83.96,83.98,18400.0,60.1506,60.1721,60.1435,60.1578,18400.0
2014-07-28 15:20:00,83.98,84.0,83.97,83.98,21300.0,60.1578,60.1721,60.1506,60.1578,21300.0
2014-07-28 15:25:00,83.98,83.99,83.97,83.99,11100.0,60.1578,60.1649,60.1506,60.1649,11100.0
2014-07-28 15:30:00,83.99,84.0,83.97,83.97,20100.0,60.1649,60.1721,60.1506,60.1506,20100.0
2014-07-28 15:35:00,83.98,83.99,83.95,83.98,57300.0,60.1578,60.1649,60.1363,60.1578,57300.0
2014-07-28 15:40:00,83.97,83.98,83.96,83.96,22400.0,60.1506,60.1578,60.1435,60.1435,22400.0
2014-07-28 15:45:00,83.97,83.98,83.91,83.92,46000.0,60.1506,60.1578,60.1076,60.1148,46000.0
2014-07-28 15:50:00,83.92,83.92,83.86,83.87,73900.0,60.1148,60.1148,60.0718,60.079,73900.0
2014-07-28 15:55:00,83.87,83.88,83.83,83.84,127500.0,60.079,60.0862,60.0503,60.0575,127500.0
2014-07-29 09:30:00,83.91,84.07,83.75,83.94,44900.0,60.1076,60.2223,59.993,60.1291,44900.0
2014-07-29 09:35:00,83.93,83.94,83.67,83.75,45200.0,60.122,60.1291,59.9357,59.993,45200.0
2014-07-29 09:40:00,83.77,83.92,83.71,83.88,60400.0,60.0074,60.1148,59.9644,60.0862,60400.0
2014-07-29 09:45:00,83.88,83.95,83.81,83.85,57200.0,60.0862,60.1363,60.036,60.0647,57200.0
2014-07-29 09:50:00,83.86,83.96,83.82,83.95,73700.0,60.0718,60.1435,60.0432,60.1363,73700.0
2014-07-29 09:55:00,83.95,83.97,83.84,83.84,109900.0,60.1363,60.1506,60.0575,60.0575,109900.0
2014-07-29 10:00:00,83.85,83.95,83.84,83.85,56200.0,60.0647,60.1363,60.0575,60.0647,56200.0
2014-07-29 10:05:00,83.85,84.0,83.83,83.96,65300.0,60.0647,60.1721,60.0503,60.1435,65300.0
2014-07-29 10:10:00,83.96,83.97,83.92,83.94,56900.0,60.1435,60.1506,60.1148,60.1291,56900.0
2014-07-29 10:15:00,83.94,83.99,83.91,83.99,37400.0,60.1291,60.1649,60.1076,60.1649,37400.0
2014-07-29 10:20:00,83.99,83.99,83.87,83.9,27000.0,60.1649,60.1649,60.079,60.1005,27000.0
2014-07-29 10:25:00,83.9,83.95,83.9,83.93,21100.0,60.1005,60.1363,60.1005,60.122,21100.0
2014-07-29 10:30:00,83.93,83.95,83.92,83.92,14200.0,60.122,60.1363,60.1148,60.1148,14200.0
2014-07-29 10:35:00,83.91,83.94,83.88,83.92,23300.0,60.1076,60.1291,60.0862,60.1148,23300.0
2014-07-29 10:40:00,83.91,83.93,83.85,83.92,64700.0,60.1076,60.122,60.0647,60.1148,64700.0
2014-07-29 10:45:00,83.91,83.93,83.87,83.9,17800.0,60.1076,60.122,60.079,60.1005,17800.0
2014-07-29 10:50:00,83.9,83.92,83.78,83.78,29500.0,60.1005,60.1148,60.0145,60.0145,29500.0
2014-07-29 10:55:00,83.78,83.83,83.75,83.78,19500.0,60.0145,60.0503,59.993,60.0145,19500.0
2014-07-29 11:00:00,83.79,83.81,83.7,83.73,35200.0,60.0217,60.036,59.9572,59.9787,35200.0
2014-07-29 11:05:00,83.72,83.72,83.6,83.62,29500.0,59.9715,59.9715,59.8856,59.8999,29500.0
2014-07-29 11:10:00,83.6,83.6,83.52,83.56,60800.0,59.8856,59.8856,59.8283,59.8569,60800.0
2014-07-29 11:15:00,83.56,83.69,83.56,83.63,38400.0,59.8569,59.95,59.8569,59.9071,38400.0
2014-07-29 11:20:00,83.63,83.74,83.63,83.7,33000.0,59.9071,59.9859,59.9071,59.9572,33000.0
2014-07-29 11:25:00,83.69,83.75,83.66,83.7,49200.0,59.95,59.993,59.9286,59.9572,49200.0
2014-07-29 11:30:00,83.69,83.71,83.61,83.62,23400.0,59.95,59.9644,59.8927,59.8999,23400.0
2014-07-29 11:35:00,83.62,83.65,83.59,83.61,13700.0,59.8999,59.9214,59.8784,59.8927,13700.0
2014-07-29 11:40:00,83.63,83.69,83.61,83.67,24500.0,59.9071,59.95,59.8927,59.9357,24500.0
2014-07-29 11:45:00,83.67,83.71,83.66,83.67,30300.0,59.9357,59.9644,59.9286,59.9357,30300.0
2014-07-29 11:50:00,83.65,83.74,83.63,83.73,26900.0,59.9214,59.9859,59.9071,59.9787,26900.0
2014-07-29 11:55:00,83.73,83.79,83.65,83.76,23300.0,59.9787,60.0217,59.9214,60.0002,23300.0
2014-07-29 12:00:00,83.77,83.84,83.76,83.83,25800.0,60.0074,60.0575,60.0002,60.0503,25800.0
2014-07-29 12:05:00,83.82,83.86,83.81,83.81,11600.0,60.0432,60.0718,60.036,60.036,11600.0
2014-07-29 12:10:00,83.8,83.82,83.77,83.81,17500.0,60.0288,60.0432,60.0074,60.036,17500.0
2014-07-29 12:15:00,83.81,83.87,83.79,83.85,15600.0,60.036,60.079,60.0217,60.0647,15600.0
2014-07-29 12:20:00,83.85,83.94,83.84,83.94,25000.0,60.0647,60.1291,60.0575,60.1291,25000.0
2014-07-29 12:25:00,83.93,83.95,83.85,83.86,13500.0,60.122,60.1363,60.0647,60.0718,13500.0
2014-07-29 12:30:00,83.88,83.9,83.86,83.9,7900.0,60.0862,60.1005,60.0718,60.1005,7900.0
2014-07-29 12:35:00,83.89,83.95,83.88,83.95,13900.0,60.0933,60.1363,60.0862,60.1363,13900.0
2014-07-29 12:40:00,83.95,83.97,83.94,83.95,11100.0,60.1363,60.1506,60.1291,60.1363,11100.0
2014-07-29 12:45:00,83.95,84.0,83.94,83.98,20400.0,60.1363,60.1721,60.1291,60.1578,20400.0
2014-07-29 12:50:00,83.98,83.99,83.94,83.95,15300.0,60.1578,60.1649,60.1291,60.1363,15300.0
2014-07-29 12:55:00,83.96,83.98,83.95,83.98,8500.0,60.1435,60.1578,60.1363,60.1578,8500.0
2014-07-29 13:00:00,83.97,83.98,83.92,83.92,39800.0,60.1506,60.1578,60.1148,60.1148,39800.0
2014-07-29 13:05:00,83.9,83.96,83.9,83.96,12200.0,60.1005,60.1435,60.1005,60.1435,12200.0
2014-07-29 13:10:00,83.95,83.96,83.86,83.87,16700.0,60.1363,60.1435,60.0718,60.079,16700.0
2014-07-29 13:15:00,83.88,83.91,83.88,83.91,9100.0,60.0862,60.1076,60.0862,60.1076,9100.0
2014-07-29 13:20:00,83.91,83.93,83.9,83.92,18000.0,60.1076,60.122,60.1005,60.1148,18000.0
2014-07-29 13:25:00,83.92,83.93,83.89,83.89,12200.0,60.1148,60.122,60.0933,60.0933,12200.0
2014-07-29 13:30:00,83.9,83.93,83.9,83.91,10700.0,60.1005,60.122,60.1005,60.1076,10700.0
2014-07-29 13:35:00,83.9,83.91,83.88,83.89,7700.0,60.1005,60.1076,60.0862,60.0933,7700.0
2014-07-29 13:40:00,83.88,83.9,83.88,83.89,13300.0,60.0862,60.1005,60.0862,60.0933,13300.0
2014-07-29 13:45:00,83.89,83.89,83.87,83.88,9600.0,60.0933,60.0933,60.079,60.0862,9600.0
2014-07-29 13:50:00,83.88,83.88,83.86,83.87,17500.0,60.0862,60.0862,60.0718,60.079,17500.0
2014-07-29 13:55:00,83.87,83.88,83.86,83.87,5800.0,60.079,60.0862,60.0718,60.079,5800.0
2014-07-29 14:00:00,83.87,83.89,83.87,83.88,10100.0,60.079,60.0933,60.079,60.0862,10100.0
2014-07-29 14:05:00,83.88,83.88,83.87,83.88,10500.0,60.0862,60.0862,60.079,60.0862,10500.0
2014-07-29 14:10:00,83.88,83.88,83.87,83.87,9400.0,60.0862,60.0862,60.079,60.079,9400.0
2014-07-29 14:15:00,83.88,83.89,83.79,83.8,25200.0,60.0862,60.0933,60.0217,60.0288,25200.0
2014-07-29 14:20:00,83.79,83.79,83.7,83.72,22000.0,60.0217,60.0217,59.9572,59.9715,22000.0
2014-07-29 14:25:00,83.71,83.71,83.62,83.71,19600.0,59.9644,59.9644,59.8999,59.9644,19600.0
2014-07-29 14:30:00,83.72,83.73,83.7,83.7,14500.0,59.9715,59.9787,59.9572,59.9572,14500.0
2014-07-29 14:35:00,83.71,83.71,83.64,83.67,23400.0,59.9644,59.9644,59.9142,59.9357,23400.0
2014-07-29 14:40:00,83.67,83.7,83.59,83.59,17600.0,59.9357,59.9572,59.8784,59.8784,17600.0
2014-07-29 14:45:00,83.58,83.63,83.58,83.62,39700.0,59.8713,59.9071,59.8713,59.8999,39700.0
2014-07-29 14:50:00,83.62,83.63,83.54,83.56,36800.0,59.8999,59.9071,59.8426,59.8569,36800.0
2014-07-29 14:55:00,83.56,83.59,83.56,83.56,39200.0,59.8569,59.8784,59.8569,59.8569,39200.0
2014-07-29 15:00:00,83.56,83.56,83.48,83.52,31500.0,59.8569,59.8569,59.7996,59.8283,31500.0
2014-07-29 15:05:00,83.53,83.6,83.52,83.58,37000.0,59.8354,59.8856,59.8283,59.8713,37000.0
2014-07-29 15:10:00,83.58,83.65,83.55,83.64,32300.0,59.8713,59.9214,59.8498,59.9142,32300.0
2014-07-29 15:15:00,83.64,83.66,83.57,83.61,47100.0,59.9142,59.9286,59.8641,59.8927,47100.0
2014-07-29 15:20:00,83.63,83.67,83.59,83.61,29500.0,59.9071,59.9357,59.8784,59.8927,29500.0
2014-07-29 15:25:00,83.61,83.64,83.58,83.58,37500.0,59.8927,59.9142,59.8713,59.8713,37500.0
2014-07-29 15:30:00,83.58,83.59,83.5,83.53,44900.0,59.8713,59.8784,59.8139,59.8354,44900.0
2014-07-29 15:35:00,83.54,83.62,83.54,83.59,37300.0,59.8426,59.8999,59.8426,59.8784,37300.0
2014-07-29 15:40:00,83.59,83.61,83.54,83.55,32000.0,59.8784,59.8927,59.8426,59.8498,32000.0
2014-07-29 15:45:00,83.55,83.58,83.45,83.56,93100.0,59.8498,59.8713,59.7781,59.8569,93100.0
2014-07-29 15:50:00,83.56,83.56,83.49,83.5,67600.0,59.8569,59.8569,59.8068,59.8139,67600.0
2014-07-29 15:55:00,83.49,83.51,83.45,83.45,129700.0,59.8068,59.8211,59.7781,59.7781,129700.0
2014-07-30 09:30:00,84.05,84.38,84.05,84.26,39600.0,60.2079,60.4443,60.2079,60.3584,39600.0
2014-07-30 09:35:00,84.28,84.47,84.26,84.39,34400.0,60.3727,60.5088,60.3584,60.4515,34400.0
2014-07-30 09:40:00,84.38,84.42,84.17,84.2,19600.0,60.4443,60.473,60.2939,60.3154,19600.0
2014-07-30 09:45:00,84.2,84.37,84.16,84.35,29100.0,60.3154,60.4372,60.2867,60.4228,29100.0
2014-07-30 09:50:00,84.38,84.41,84.21,84.3,38600.0,60.4443,60.4658,60.3225,60.387,38600.0
2014-07-30 09:55:00,84.3,84.33,84.02,84.03,36600.0,60.387,60.4085,60.1864,60.1936,36600.0
2014-07-30 10:00:00,84.07,84.07,83.91,83.96,17300.0,60.2223,60.2223,60.1076,60.1435,17300.0
2014-07-30 10:05:00,83.97,84.0,83.92,83.94,29200.0,60.1506,60.1721,60.1148,60.1291,29200.0
2014-07-30 10:10:00,83.97,84.0,83.93,83.96,13400.0,60.1506,60.1721,60.122,60.1435,13400.0
2014-07-30 10:15:00,83.96,84.12,83.95,84.12,42300.0,60.1435,60.2581,60.1363,60.2581,42300.0
2014-07-30 10:20:00,84.13,84.2,84.12,84.18,30300.0,60.2652,60.3154,60.2581,60.3011,30300.0
2014-07-30 10:25:00,84.17,84.17,84.1,84.13,18400.0,60.2939,60.2939,60.2437,60.2652,18400.0
2014-07-30 10:30:00,84.11,84.15,84.06,84.09,18400.0,60.2509,60.2796,60.2151,60.2366,18400.0
2014-07-30 10:35:00,84.07,84.11,83.97,84.02,15200.0,60.2223,60.2509,60.1506,60.1864,15200.0
2014-07-30 10:40:00,84.01,84.02,83.92,83.93,14400.0,60.1793,60.1864,60.1148,60.122,14400.0
2014-07-30 10:45:00,83.9,83.98,83.83,83.95,16200.0,60.1005,60.1578,60.0503,60.1363,16200.0
2014-07-30 10:50:00,83.93,84.06,83.92,83.95,31300.0,60.122,60.2151,60.1148,60.1363,31300.0
2014-07-30 10:55:00,83.94,83.94,83.86,83.9,26300.0,60.1291,60.1291,60.0718,60.1005,26300.0
2014-07-30 11:00:00,83.89,83.91,83.73,83.77,11100.0,60.0933,60.1076,59.9787,60.0074,11100.0
2014-07-30 11:05:00,83.74,83.85,83.68,83.85,13800.0,59.9859,60.0647,59.9429,60.0647,13800.0
2014-07-30 11:10:00,83.84,83.89,83.82,83.89,10100.0,60.0575,60.0933,60.0432,60.0933,10100.0
2014-07-30 11:15:00,83.9,83.93,83.85,83.9,12000.0,60.1005,60.122,60.0647,60.1005,12000.0
2014-07-30 11:20:00,83.9,83.92,83.85,83.92,7700.0,60.1005,60.1148,60.0647,60.1148,7700.0
2014-07-30 11:25:00,83.9,83.93,83.86,83.87,31300.0,60.1005,60.122,60.0718,60.079,31300.0
2014-07-30 11:30:00,83.86,83.86,83.78,83.79,14500.0,60.0718,60.0718,60.0145,60.0217,14500.0
2014-07-30 11:35:00,83.79,83.82,83.76,83.77,12400.0,60.0217,60.0432,60.0002,60.0074,12400.0
2014-07-30 11:40:00,83.77,83.77,83.69,83.69,8200.0,60.0074,60.0074,59.95,59.95,8200.0
2014-07-30 11:45:00,83.69,83.7,83.65,83.66,11500.0,59.95,59.9572,59.9214,59.9286,11500.0
2014-07-30 11:50:00,83.67,83.7,83.59,83.59,9800.0,59.9357,59.9572,59.8784,59.8784,9800.0
2014-07-30 11:55:00,83.59,83.62,83.53,83.56,19800.0,59.8784,59.8999,59.8354,59.8569,19800.0
2014-07-30 12:00:00,83.58,83.58,83.51,83.52,13500.0,59.8713,59.8713,59.8211,59.8283,13500.0
2014-07-30 12:05:00,83.53,83.56,83.5,83.54,16900.0,59.8354,59.8569,59.8139,59.8426,16900.0
2014-07-30 12:10:00,83.54,83.65,83.54,83.59,9400.0,59.8426,59.9214,59.8426,59.8784,9400.0
2014-07-30 12:15:00,83.6,83.63,83.59,83.61,6700.0,59.8856,59.9071,59.8784,59.8927,6700.0
2014-07-30 12:20:00,83.6,83.71,83.6,83.67,7500.0,59.8856,59.9644,59.8856,59.9357,7500.0
2014-07-30 12:25:00,83.66,83.68,83.65,83.66,7100.0,59.9286,59.9429,59.9214,59.9286,7100.0
2014-07-30 12:30:00,83.66,83.66,83.6,83.65,6400.0,59.9286,59.9286,59.8856,59.9214,6400.0
2014-07-30 12:35:00,83.66,83.8,83.66,83.76,13300.0,59.9286,60.0288,59.9286,60.0002,13300.0
2014-07-30 12:40:00,83.76,83.79,83.72,83.75,8500.0,60.0002,60.0217,59.9715,59.993,8500.0
2014-07-30 12:45:00,83.74,83.82,83.74,83.8,8600.0,59.9859,60.0432,59.9859,60.0288,8600.0
2014-07-30 12:50:00,83.79,83.85,83.79,83.84,8900.0,60.0217,60.0647,60.0217,60.0575,8900.0
2014-07-30 12:55:00,83.85,83.86,83.82,83.86,6000.0,60.0647,60.0718,60.0432,60.0718,6000.0
2014-07-30 13:00:00,83.87,83.88,83.79,83.79,14500.0,60.079,60.0862,60.0217,60.0217,14500.0
2014-07-30 13:05:00,83.78,83.8,83.73,83.75,10700.0,60.0145,60.0288,59.9787,59.993,10700.0
2014-07-30 13:10:00,83.76,83.77,83.7,83.73,19800.0,60.0002,60.0074,59.9572,59.9787,19800.0
2014-07-30 13:15:00,83.73,83.74,83.69,83.7,18600.0,59.9787,59.9859,59.95,59.9572,18600.0
2014-07-30 13:20:00,83.7,83.77,83.7,83.74,13600.0,59.9572,60.0074,59.9572,59.9859,13600.0
2014-07-30 13:25:00,83.75,83.75,83.68,83.72,11400.0,59.993,59.993,59.9429,59.9715,11400.0
2014-07-30 13:30:00,83.71,83.86,83.68,83.84,13600.0,59.9644,60.0718,59.9429,60.0575,13600.0
2014-07-30 13:35:00,83.84,83.85,83.77,83.8,12300.0,60.0575,60.0647,60.0074,60.0288,12300.0
2014-07-30 13:40:00,83.8,83.87,83.78,83.87,8400.0,60.0288,60.079,60.0145,60.079,8400.0
2014-07-30 13:45:00,83.87,83.87,83.8,83.87,7500.0,60.079,60.079,60.0288,60.079,7500.0
2014-07-30 13:50:00,83.86,83.89,83.84,83.85,16700.0,60.0718,60.0933,60.0575,60.0647,16700.0
2014-07-30 13:55:00,83.85,83.9,83.84,83.88,10300.0,60.0647,60.1005,60.0575,60.0862,10300.0
2014-07-30 14:00:00,83.89,84.1,83.71,83.94,47500.0,60.0933,60.2437,59.9644,60.1291,47500.0
2014-07-30 14:05:00,83.94,84.07,83.92,84.07,25100.0,60.1291,60.2223,60.1148,60.2223,25100.0
2014-07-30 14:10:00,84.09,84.2,84.05,84.14,37700.0,60.2366,60.3154,60.2079,60.2724,37700.0
2014-07-30 14:15:00,84.14,84.26,84.13,84.18,43300.0,60.2724,60.3584,60.2652,60.3011,43300.0
2014-07-30 14:20:00,84.19,84.21,84.01,84.08,31600.0,60.3082,60.3225,60.1793,60.2294,31600.0
2014-07-30 14:25:00,84.07,84.12,83.99,84.07,18300.0,60.2223,60.2581,60.1649,60.2223,18300.0
2014-07-30 14:30:00,84.05,84.1,83.98,84.01,18100.0,60.2079,60.2437,60.1578,60.1793,18100.0
2014-07-30 14:35:00,84.0,84.04,83.94,84.0,15900.0,60.1721,60.2008,60.1291,60.1721,15900.0
2014-07-30 14:40:00,84.01,84.05,83.98,84.05,13900.0,60.1793,60.2079,60.1578,60.2079,13900.0
2014-07-30 14:45:00,84.03,84.03,83.84,83.86,22300.0,60.1936,60.1936,60.0575,60.0718,22300.0
2014-07-30 14:50:00,83.87,83.97,83.82,83.96,14100.0,60.079,60.1506,60.0432,60.1435,14100.0
2014-07-30 14:55:00,83.98,83.98,83.87,83.89,11800.0,60.1578,60.1578,60.079,60.0933,11800.0
2014-07-30 15:00:00,83.9,83.94,83.82,83.89,25500.0,60.1005,60.1291,60.0432,60.0933,25500.0
2014-07-30 15:05:00,83.89,83.93,83.85,83.91,17500.0,60.0933,60.122,60.0647,60.1076,17500.0
2014-07-30 15:10:00,83.91,83.95,83.87,83.92,24600.0,60.1076,60.1363,60.079,60.1148,24600.0
2014-07-30 15:15:00,83.92,84.0,83.91,83.98,30100.0,60.1148,60.1721,60.1076,60.1578,30100.0
2014-07-30 15:20:00,83.98,83.98,83.91,83.96,22200.0,60.1578,60.1578,60.1076,60.1435,22200.0
2014-07-30 15:25:00,83.96,84.03,83.95,84.01,20800.0,60.1435,60.1936,60.1363,60.1793,20800.0
2014-07-30 15:30:00,84.01,84.08,84.01,84.07,31500.0,60.1793,60.2294,60.1793,60.2223,31500.0
2014-07-30 15:35:00,84.07,84.08,84.04,84.05,24600.0,60.2223,60.2294,60.2008,60.2079,24600.0
2014-07-30 15:40:00,84.05,84.08,84.05,84.07,25400.0,60.2079,60.2294,60.2079,60.2223,25400.0
2014-07-30 15:45:00,84.08,84.1,84.05,84.1,48700.0,60.2294,60.2437,60.2079,60.2437,48700.0
2014-07-30 15:50:00,84.09,84.12,84.09,84.11,64300.0,60.2366,60.2581,60.2366,60.2509,64300.0
2014-07-30 15:55:00,84.11,84.14,84.09,84.1,113100.0,60.2509,60.2724,60.2366,60.2437,113100.0
2014-07-31 09:30:00,83.7,83.82,83.43,83.53,40000.0,59.9572,60.0432,59.7638,59.8354,40000.0
2014-07-31 09:35:00,83.54,83.78,83.54,83.72,22200.0,59.8426,60.0145,59.8426,59.9715,22200.0
2014-07-31 09:40:00,83.75,83.81,83.65,83.78,18300.0,59.993,60.036,59.9214,60.0145,18300.0
2014-07-31 09:45:00,83.77,84.0,83.74,84.0,18600.0,60.0074,60.1721,59.9859,60.1721,18600.0
2014-07-31 09:50:00,83.98,84.0,83.78,83.81,18900.0,60.1578,60.1721,60.0145,60.036,18900.0
2014-07-31 09:55:00,83.79,83.96,83.79,83.84,30700.0,60.0217,60.1435,60.0217,60.0575,30700.0
2014-07-31 10:00:00,83.84,83.84,83.7,83.76,28700.0,60.0575,60.0575,59.9572,60.0002,28700.0
2014-07-31 10:05:00,83.77,83.8,83.64,83.66,19400.0,60.0074,60.0288,59.9142,59.9286,19400.0
2014-07-31 10:10:00,83.64,83.83,83.64,83.77,22500.0,59.9142,60.0503,59.9142,60.0074,22500.0
2014-07-31 10:15:00,83.76,83.78,83.65,83.72,32200.0,60.0002,60.0145,59.9214,59.9715,32200.0
2014-07-31 10:20:00,83.72,83.73,83.63,83.64,16200.0,59.9715,59.9787,59.9071,59.9142,16200.0
2014-07-31 10:25:00,83.63,83.66,83.54,83.59,22800.0,59.9071,59.9286,59.8426,59.8784,22800.0
2014-07-31 10:30:00,83.57,83.59,83.41,83.45,27200.0,59.8641,59.8784,59.7495,59.7781,27200.0
2014-07-31 10:35:00,83.42,83.51,83.39,83.5,19600.0,59.7566,59.8211,59.7351,59.8139,19600.0
2014-07-31 10:40:00,83.51,83.55,83.4,83.54,19200.0,59.8211,59.8498,59.7423,59.8426,19200.0
2014-07-31 10:45:00,83.52,83.52,83.42,83.44,11400.0,59.8283,59.8283,59.7566,59.771,11400.0
2014-07-31 10:50:00,83.44,83.5,83.38,83.39,13900.0,59.771,59.8139,59.728,59.7351,13900.0
2014-07-31 10:55:00,83.4,83.4,83.2,83.22,20800.0,59.7423,59.7423,59.599,59.6134,20800.0
2014-07-31 11:00:00,83.23,83.43,83.23,83.4,11100.0,59.6205,59.7638,59.6205,59.7423,11100.0
2014-07-31 11:05:00,83.43,83.43,83.33,83.41,7800.0,59.7638,59.7638,59.6922,59.7495,7800.0
2014-07-31 11:10:00,83.4,83.41,83.32,83.34,8300.0,59.7423,59.7495,59.685,59.6993,8300.0
2014-07-31 11:15:00,83.32,83.35,83.26,83.34,11300.0,59.685,59.7065,59.642,59.6993,11300.0
2014-07-31 11:20:00,83.32,83.43,83.31,83.43,26200.0,59.685,59.7638,59.6778,59.7638,26200.0
2014-07-31 11:25:00,83.44,83.44,83.32,83.32,21100.0,59.771,59.771,59.685,59.685,21100.0
2014-07-31 11:30:00,83.33,83.33,83.25,83.29,8300.0,59.6922,59.6922,59.6349,59.6635,8300.0
2014-07-31 11:35:00,83.29,83.39,83.28,83.39,25500.0,59.6635,59.7351,59.6564,59.7351,25500.0
2014-07-31 11:40:00,83.41,83.43,83.38,83.41,23000.0,59.7495,59.7638,59.728,59.7495,23000.0
2014-07-31 11:45:00,83.41,83.43,83.29,83.31,22900.0,59.7495,59.7638,59.6635,59.6778,22900.0
2014-07-31 11:50:00,83.32,83.36,83.28,83.3,61400.0,59.685,59.7137,59.6564,59.6707,61400.0
2014-07-31 11:55:00,83.34,83.36,83.17,83.18,85400.0,59.6993,59.7137,59.5776,59.5847,85400.0
2014-07-31 12:00:00,83.2,83.21,83.08,83.2,37200.0,59.599,59.6062,59.5131,59.599,37200.0
2014-07-31 12:05:00,83.2,83.21,83.15,83.21,9400.0,59.599,59.6062,59.5632,59.6062,9400.0
2014-07-31 12:10:00,83.2,83.2,83.06,83.11,16500.0,59.599,59.599,59.4988,59.5346,16500.0
2014-07-31 12:15:00,83.13,83.2,83.08,83.11,21400.0,59.5489,59.599,59.5131,59.5346,21400.0
2014-07-31 12:20:00,83.1,83.11,82.98,82.98,29800.0,59.5274,59.5346,59.4415,59.4415,29800.0
2014-07-31 12:25:00,82.98,83.02,82.96,82.97,13000.0,59.4415,59.4701,59.4271,59.4343,13000.0
2014-07-31 12:30:00,82.98,83.12,82.98,83.1,10000.0,59.4415,59.5417,59.4415,59.5274,10000.0
2014-07-31 12:35:00,83.09,83.11,83.06,83.06,9400.0,59.5202,59.5346,59.4988,59.4988,9400.0
2014-07-31 12:40:00,83.06,83.1,83.05,83.08,8000.0,59.4988,59.5274,59.4916,59.5131,8000.0
2014-07-31 12:45:00,83.08,83.12,83.07,83.11,24000.0,59.5131,59.5417,59.5059,59.5346,24000.0
2014-07-31 12:50:00,83.11,83.15,83.05,83.12,14800.0,59.5346,59.5632,59.4916,59.5417,14800.0
2014-07-31 12:55:00,83.1,83.12,83.05,83.06,9200.0,59.5274,59.5417,59.4916,59.4988,9200.0
2014-07-31 13:00:00,83.05,83.05,83.0,83.03,7100.0,59.4916,59.4916,59.4558,59.4773,7100.0
2014-07-31 13:05:00,83.04,83.05,83.02,83.05,7800.0,59.4844,59.4916,59.4701,59.4916,7800.0
2014-07-31 13:10:00,83.05,83.05,82.98,83.02,6400.0,59.4916,59.4916,59.4415,59.4701,6400.0
2014-07-31 13:15:00,83.0,83.02,82.95,83.0,11900.0,59.4558,59.4701,59.42,59.4558,11900.0
2014-07-31 13:20:00,82.99,83.0,82.84,82.87,21400.0,59.4486,59.4558,59.3412,59.3627,21400.0
2014-07-31 13:25:00,82.88,82.99,82.88,82.99,10400.0,59.3698,59.4486,59.3698,59.4486,10400.0
2014-07-31 13:30:00,82.98,83.08,82.97,83.08,18500.0,59.4415,59.5131,59.4343,59.5131,18500.0
2014-07-31 13:35:00,83.07,83.12,83.05,83.08,32800.0,59.5059,59.5417,59.4916,59.5131,32800.0
2014-07-31 13:40:00,83.08,83.09,82.99,83.01,9700.0,59.5131,59.5202,59.4486,59.4629,9700.0
2014-07-31 13:45:00,83.01,83.01,82.95,83.0,11500.0,59.4629,59.4629,59.42,59.4558,11500.0
2014-07-31 13:50:00,83.01,83.07,82.97,82.99,20600.0,59.4629,59.5059,59.4343,59.4486,20600.0
2014-07-31 13:55:00,82.98,83.06,82.96,83.03,9600.0,59.4415,59.4988,59.4271,59.4773,9600.0
2014-07-31 14:00:00,83.01,83.03,82.97,83.03,9300.0,59.4629,59.4773,59.4343,59.4773,9300.0
2014-07-31 14:05:00,83.03,83.1,83.02,83.08,20200.0,59.4773,59.5274,59.4701,59.5131,20200.0
2014-07-31 14:10:00,83.08,83.09,83.03,83.08,26500.0,59.5131,59.5202,59.4773,59.5131,26500.0
2014-07-31 14:15:00,83.09,83.13,83.03,83.1,23900.0,59.5202,59.5489,59.4773,59.5274,23900.0
2014-07-31 14:20:00,83.08,83.14,83.06,83.07,9700.0,59.5131,59.5561,59.4988,59.5059,9700.0
2014-07-31 14:25:00,83.08,83.17,83.07,83.17,12900.0,59.5131,59.5776,59.5059,59.5776,12900.0
2014-07-31 14:30:00,83.18,83.18,83.09,83.12,19500.0,59.5847,59.5847,59.5202,59.5417,19500.0
2014-07-31 14:35:00,83.13,83.13,83.06,83.07,16200.0,59.5489,59.5489,59.4988,59.5059,16200.0
2014-07-31 14:40:00,83.07,83.09,82.99,82.99,11300.0,59.5059,59.5202,59.4486,59.4486,11300.0
2014-07-31 14:45:00,82.99,83.01,82.87,82.91,21600.0,59.4486,59.4629,59.3627,59.3913,21600.0
2014-07-31 14:50:00,82.91,82.96,82.88,82.88,14200.0,59.3913,59.4271,59.3698,59.3698,14200.0
2014-07-31 14:55:00,82.89,82.93,82.81,82.82,18600.0,59.377,59.4056,59.3197,59.3268,18600.0
2014-07-31 15:00:00,82.83,82.91,82.83,82.9,25500.0,59.334,59.3913,59.334,59.3841,25500.0
2014-07-31 15:05:00,82.91,82.96,82.86,82.9,27300.0,59.3913,59.4271,59.3555,59.3841,27300.0
2014-07-31 15:10:00,82.88,82.9,82.78,82.78,26400.0,59.3698,59.3841,59.2982,59.2982,26400.0
2014-07-31 15:15:00,82.78,82.83,82.74,82.79,28300.0,59.2982,59.334,59.2695,59.3053,28300.0
2014-07-31 15:20:00,82.78,82.79,82.69,82.74,41200.0,59.2982,59.3053,59.2337,59.2695,41200.0
2014-07-31 15:25:00,82.74,82.77,82.71,82.77,80700.0,59.2695,59.291,59.248,59.291,80700.0
2014-07-31 15:30:00,82.75,82.83,82.73,82.76,35300.0,59.2767,59.334,59.2624,59.2839,35300.0
2014-07-31 15:35:00,82.77,82.84,82.74,82.83,34900.0,59.291,59.3412,59.2695,59.334,34900.0
2014-07-31 15:40:00,82.83,82.9,82.78,82.78,91600.0,59.334,59.3841,59.2982,59.2982,91600.0
2014-07-31 15:45:00,82.78,82.83,82.74,82.77,98300.0,59.2982,59.334,59.2695,59.291,98300.0
2014-07-31 15:50:00,82.77,82.78,82.67,82.68,99100.0,59.291,59.2982,59.2194,59.2266,99100.0
2014-07-31 15:55:00,82.68,82.71,82.55,82.57,267500.0,59.2266,59.248,59.1334,59.1478,267500.0
2014-08-01 09:30:00,82.54,82.72,82.37,82.66,60400.0,59.1263,59.2552,59.0045,59.2122,60400.0
2014-08-01 09:35:00,82.67,82.93,82.63,82.93,50100.0,59.2194,59.4056,59.1907,59.4056,50100.0
2014-08-01 09:40:00,82.93,82.95,82.52,82.52,29000.0,59.4056,59.42,59.1119,59.1119,29000.0
2014-08-01 09:45:00,82.52,82.63,82.41,82.6,30500.0,59.1119,59.1907,59.0331,59.1692,30500.0
2014-08-01 09:50:00,82.61,82.68,82.5,82.68,41000.0,59.1764,59.2266,59.0976,59.2266,41000.0
2014-08-01 09:55:00,82.71,82.77,82.62,82.71,36700.0,59.248,59.291,59.1836,59.248,36700.0
2014-08-01 10:00:00,82.73,82.81,82.61,82.72,31900.0,59.2624,59.3197,59.1764,59.2552,31900.0
2014-08-01 10:05:00,82.73,82.73,82.61,82.62,54600.0,59.2624,59.2624,59.1764,59.1836,54600.0
2014-08-01 10:10:00,82.64,82.65,82.39,82.39,33800.0,59.1979,59.2051,59.0188,59.0188,33800.0
2014-08-01 10:15:00,82.39,82.47,82.3,82.31,18100.0,59.0188,59.0761,58.9543,58.9615,18100.0
2014-08-01 10:20:00,82.32,82.44,82.32,82.42,15700.0,58.9687,59.0546,58.9687,59.0403,15700.0
2014-08-01 10:25:00,82.42,82.58,82.39,82.57,16900.0,59.0403,59.1549,59.0188,59.1478,16900.0
2014-08-01 10:30:00,82.56,82.58,82.38,82.44,15700.0,59.1406,59.1549,59.0116,59.0546,15700.0
2014-08-01 10:35:00,82.43,82.5,82.38,82.45,27800.0,59.0475,59.0976,59.0116,59.0618,27800.0
2014-08-01 10:40:00,82.46,82.51,82.45,82.46,18400.0,59.069,59.1048,59.0618,59.069,18400.0
2014-08-01 10:45:00,82.46,82.46,82.35,82.35,13700.0,59.069,59.069,58.9902,58.9902,13700.0
2014-08-01 10:50:00,82.35,82.41,82.29,82.29,19500.0,58.9902,59.0331,58.9472,58.9472,19500.0
2014-08-01 10:55:00,82.29,82.32,82.23,82.29,16100.0,58.9472,58.9687,58.9042,58.9472,16100.0
2014-08-01 11:00:00,82.3,82.3,82.11,82.11,19000.0,58.9543,58.9543,58.8182,58.8182,19000.0
2014-08-01 11:05:00,82.09,82.12,81.97,82.0,29000.0,58.8039,58.8254,58.718,58.7394,29000.0
2014-08-01 11:10:00,82.0,82.06,81.91,82.06,20000.0,58.7394,58.7824,58.675,58.7824,20000.0
2014-08-01 11:15:00,82.05,82.06,81.88,81.89,18900.0,58.7753,58.7824,58.6535,58.6606,18900.0
2014-08-01 11:20:00,81.89,82.07,81.89,82.07,23500.0,58.6606,58.7896,58.6606,58.7896,23500.0
2014-08-01 11:25:00,82.07,82.1,82.01,82.06,14400.0,58.7896,58.8111,58.7466,58.7824,14400.0
2014-08-01 11:30:00,82.06,82.13,82.02,82.05,13400.0,58.7824,58.8326,58.7538,58.7753,13400.0
2014-08-01 11:35:00,82.03,82.04,81.87,81.87,19300.0,58.7609,58.7681,58.6463,58.6463,19300.0
2014-08-01 11:40:00,81.87,81.95,81.86,81.88,14800.0,58.6463,58.7036,58.6392,58.6535,14800.0
2014-08-01 11:45:00,81.87,81.94,81.85,81.87,11400.0,58.6463,58.6965,58.632,58.6463,11400.0
2014-08-01 11:50:00,81.86,81.88,81.72,81.72,16700.0,58.6392,58.6535,58.5389,58.5389,16700.0
2014-08-01 11:55:00,81.73,81.73,81.61,81.67,30700.0,58.546,58.546,58.4601,58.5031,30700.0
2014-08-01 12:00:00,81.68,81.86,81.68,81.84,24000.0,58.5102,58.6392,58.5102,58.6248,24000.0
2014-08-01 12:05:00,81.84,81.85,81.71,81.71,8600.0,58.6248,58.632,58.5317,58.5317,8600.0
2014-08-01 12:10:00,81.73,81.75,81.67,81.67,11800.0,58.546,58.5604,58.5031,58.5031,11800.0
2014-08-01 12:15:00,81.68,81.89,81.68,81.87,29700.0,58.5102,58.6606,58.5102,58.6463,29700.0
2014-08-01 12:20:00,81.87,81.88,81.84,81.87,11100.0,58.6463,58.6535,58.6248,58.6463,11100.0
2014-08-01 12:25:00,81.87,81.91,81.78,81.84,16700.0,58.6463,58.675,58.5818,58.6248,16700.0
2014-08-01 12:30:00,81.84,81.92,81.82,81.88,9600.0,58.6248,58.6821,58.6105,58.6535,9600.0
2014-08-01 12:35:00,81.88,81.9,81.81,81.81,44600.0,58.6535,58.6678,58.6033,58.6033,44600.0
2014-08-01 12:40:00,81.83,81.93,81.83,81.9,10200.0,58.6177,58.6893,58.6177,58.6678,10200.0
2014-08-01 12:45:00,81.91,81.92,81.78,81.78,13300.0,58.675,58.6821,58.5818,58.5818,13300.0
2014-08-01 12:50:00,81.78,81.98,81.77,81.97,16500.0,58.5818,58.7251,58.5747,58.718,16500.0
2014-08-01 12:55:00,81.97,82.04,81.96,81.98,20900.0,58.718,58.7681,58.7108,58.7251,20900.0
2014-08-01 13:00:00,81.99,82.03,81.9,81.95,16100.0,58.7323,58.7609,58.6678,58.7036,16100.0
2014-08-01 13:05:00,81.95,81.98,81.89,81.97,12300.0,58.7036,58.7251,58.6606,58.718,12300.0
2014-08-01 13:10:00,81.98,82.03,81.96,81.99,30800.0,58.7251,58.7609,58.7108,58.7323,30800.0
2014-08-01 13:15:00,82.0,82.09,81.94,82.04,24600.0,58.7394,58.8039,58.6965,58.7681,24600.0
2014-08-01 13:20:00,82.05,82.09,81.98,82.03,26100.0,58.7753,58.8039,58.7251,58.7609,26100.0
2014-08-01 13:25:00,82.02,82.27,81.99,82.27,20300.0,58.7538,58.9329,58.7323,58.9329,20300.0
2014-08-01 13:30:00,82.28,82.28,82.13,82.13,18000.0,58.94,58.94,58.8326,58.8326,18000.0
2014-08-01 13:35:00,82.13,82.22,82.12,82.18,13400.0,58.8326,58.897,58.8254,58.8684,13400.0
2014-08-01 13:40:00,82.19,82.24,82.11,82.21,17400.0,58.8755,58.9114,58.8182,58.8899,17400.0
2014-08-01 13:45:00,82.21,82.27,82.13,82.24,13200.0,58.8899,58.9329,58.8326,58.9114,13200.0
2014-08-01 13:50:00,82.25,82.25,82.16,82.22,11500.0,58.9185,58.9185,58.8541,58.897,11500.0
2014-08-01 13:55:00,82.23,82.26,82.16,82.25,23100.0,58.9042,58.9257,58.8541,58.9185,23100.0
2014-08-01 14:00:00,82.24,82.28,82.14,82.16,16200.0,58.9114,58.94,58.8397,58.8541,16200.0
2014-08-01 14:05:00,82.17,82.29,82.15,82.28,19100.0,58.8612,58.9472,58.8469,58.94,19100.0
2014-08-01 14:10:00,82.28,82.35,82.25,82.32,16700.0,58.94,58.9902,58.9185,58.9687,16700.0
2014-08-01 14:15:00,82.32,82.39,82.3,82.37,18400.0,58.9687,59.0188,58.9543,59.0045,18400.0
2014-08-01 14:20:00,82.38,82.4,82.3,82.3,14300.0,59.0116,59.026,58.9543,58.9543,14300.0
2014-08-01 14:25:00,82.3,82.3,82.16,82.17,22500.0,58.9543,58.9543,58.8541,58.8612,22500.0
2014-08-01 14:30:00,82.17,82.23,82.17,82.23,15200.0,58.8612,58.9042,58.8612,58.9042,15200.0
2014-08-01 14:35:00,82.22,82.29,82.2,82.28,18800.0,58.897,58.9472,58.8827,58.94,18800.0
2014-08-01 14:40:00,82.29,82.29,82.24,82.27,46900.0,58.9472,58.9472,58.9114,58.9329,46900.0
2014-08-01 14:45:00,82.27,82.27,82.15,82.2,27100.0,58.9329,58.9329,58.8469,58.8827,27100.0
2014-08-01 14:50:00,82.18,82.21,82.13,82.14,64600.0,58.8684,58.8899,58.8326,58.8397,64600.0
2014-08-01 14:55:00,82.13,82.19,82.11,82.16,12700.0,58.8326,58.8755,58.8182,58.8541,12700.0
2014-08-01 15:00:00,82.16,82.2,82.08,82.15,29800.0,58.8541,58.8827,58.7967,58.8469,29800.0
2014-08-01 15:05:00,82.15,82.2,82.13,82.16,26200.0,58.8469,58.8827,58.8326,58.8541,26200.0
2014-08-01 15:10:00,82.17,82.17,82.09,82.11,19900.0,58.8612,58.8612,58.8039,58.8182,19900.0
2014-08-01 15:15:00,82.1,82.2,82.1,82.18,32200.0,58.8111,58.8827,58.8111,58.8684,32200.0
2014-08-01 15:20:00,82.18,82.27,82.18,82.23,24800.0,58.8684,58.9329,58.8684,58.9042,24800.0
2014-08-01 15:25:00,82.22,82.24,82.15,82.16,37900.0,58.897,58.9114,58.8469,58.8541,37900.0
2014-08-01 15:30:00,82.16,82.18,82.12,82.15,30100.0,58.8541,58.8684,58.8254,58.8469,30100.0
2014-08-01 15:35:00,82.14,82.23,82.14,82.23,31100.0,58.8397,58.9042,58.8397,58.9042,31100.0
2014-08-01 15:40:00,82.22,82.23,82.2,82.2,30000.0,58.897,58.9042,58.8827,58.8827,30000.0
2014-08-01 15:45:00,82.2,82.2,82.08,82.11,67500.0,58.8827,58.8827,58.7967,58.8182,67500.0
2014-08-01 15:50:00,82.11,82.11,81.99,82.06,93500.0,58.8182,58.8182,58.7323,58.7824,93500.0
2014-08-01 15:55:00,82.05,82.1,82.02,82.03,113800.0,58.7753,58.8111,58.7538,58.7609,113800.0
2014-08-04 09:30:00,82.34,82.5,82.15,82.41,41100.0,58.983,59.0976,58.8469,59.0331,41100.0
2014-08-04 09:35:00,82.46,82.46,82.29,82.34,27600.0,59.069,59.069,58.9472,58.983,27600.0
2014-08-04 09:40:00,82.33,82.4,82.17,82.18,18200.0,58.9758,59.026,58.8612,58.8684,18200.0
2014-08-04 09:45:00,82.19,82.2,82.0,82.04,36200.0,58.8755,58.8827,58.7394,58.7681,36200.0
2014-08-04 09:50:00,82.06,82.22,82.04,82.19,31600.0,58.7824,58.897,58.7681,58.8755,31600.0
2014-08-04 09:55:00,82.19,82.19,82.08,82.12,35200.0,58.8755,58.8755,58.7967,58.8254,35200.0
2014-08-04 10:00:00,82.13,82.31,82.08,82.29,52100.0,58.8326,58.9615,58.7967,58.9472,52100.0
2014-08-04 10:05:00,82.28,82.34,82.27,82.31,65400.0,58.94,58.983,58.9329,58.9615,65400.0
2014-08-04 10:10:00,82.32,82.35,82.14,82.22,69600.0,58.9687,58.9902,58.8397,58.897,69600.0
2014-08-04 10:15:00,82.21,82.28,82.07,82.09,19900.0,58.8899,58.94,58.7896,58.8039,19900.0
2014-08-04 10:20:00,82.09,82.17,82.05,82.05,23800.0,58.8039,58.8612,58.7753,58.7753,23800.0
2014-08-04 10:25:00,82.04,82.12,82.01,82.01,17700.0,58.7681,58.8254,58.7466,58.7466,17700.0
2014-08-04 10:30:00,82.03,82.07,81.98,81.98,46000.0,58.7609,58.7896,58.7251,58.7251,46000.0
2014-08-04 10:35:00,81.99,81.99,81.76,81.87,25500.0,58.7323,58.7323,58.5675,58.6463,25500.0
2014-08-04 10:40:00,81.85,81.96,81.83,81.85,18900.0,58.632,58.7108,58.6177,58.632,18900.0
2014-08-04 10:45:00,81.86,81.95,81.8,81.93,20100.0,58.6392,58.7036,58.5962,58.6893,20100.0
2014-08-04 10:50:00,81.92,81.96,81.87,81.95,19500.0,58.6821,58.7108,58.6463,58.7036,19500.0
2014-08-04 10:55:00,81.94,81.94,81.72,81.77,33600.0,58.6965,58.6965,58.5389,58.5747,33600.0
2014-08-04 11:00:00,81.76,81.78,81.68,81.69,22100.0,58.5675,58.5818,58.5102,58.5174,22100.0
2014-08-04 11:05:00,81.7,81.9,81.68,81.9,23900.0,58.5245,58.6678,58.5102,58.6678,23900.0
2014-08-04 11:10:00,81.9,81.96,81.84,81.95,17800.0,58.6678,58.7108,58.6248,58.7036,17800.0
2014-08-04 11:15:00,81.94,81.99,81.89,81.95,8700.0,58.6965,58.7323,58.6606,58.7036,8700.0
2014-08-04 11:20:00,81.95,82.02,81.91,81.99,16000.0,58.7036,58.7538,58.675,58.7323,16000.0
2014-08-04 11:25:00,81.97,81.98,81.92,81.94,11900.0,58.718,58.7251,58.6821,58.6965,11900.0
2014-08-04 11:30:00,81.94,81.97,81.88,81.95,16100.0,58.6965,58.718,58.6535,58.7036,16100.0
2014-08-04 11:35:00,81.94,81.94,81.81,81.85,13300.0,58.6965,58.6965,58.6033,58.632,13300.0
2014-08-04 11:40:00,81.84,81.84,81.71,81.71,10000.0,58.6248,58.6248,58.5317,58.5317,10000.0
2014-08-04 11:45:00,81.7,81.83,81.68,81.8,17600.0,58.5245,58.6177,58.5102,58.5962,17600.0
2014-08-04 11:50:00,81.8,81.8,81.75,81.79,9900.0,58.5962,58.5962,58.5604,58.589,9900.0
2014-08-04 11:55:00,81.79,81.84,81.77,81.82,7100.0,58.589,58.6248,58.5747,58.6105,7100.0
2014-08-04 12:00:00,81.82,81.86,81.78,81.78,34300.0,58.6105,58.6392,58.5818,58.5818,34300.0
2014-08-04 12:05:00,81.78,81.8,81.73,81.77,10800.0,58.5818,58.5962,58.546,58.5747,10800.0
2014-08-04 12:10:00,81.77,81.8,81.74,81.79,9000.0,58.5747,58.5962,58.5532,58.589,9000.0
2014-08-04 12:15:00,81.78,81.82,81.71,81.82,12400.0,58.5818,58.6105,58.5317,58.6105,12400.0
2014-08-04 12:20:00,81.81,81.92,81.78,81.92,14200.0,58.6033,58.6821,58.5818,58.6821,14200.0
2014-08-04 12:25:00,81.92,81.93,81.88,81.88,9500.0,58.6821,58.6893,58.6535,58.6535,9500.0
2014-08-04 12:30:00,81.88,81.9,81.8,81.81,14300.0,58.6535,58.6678,58.5962,58.6033,14300.0
2014-08-04 12:35:00,81.82,81.82,81.7,81.72,17000.0,58.6105,58.6105,58.5245,58.5389,17000.0
2014-08-04 12:40:00,81.72,81.82,81.72,81.78,15700.0,58.5389,58.6105,58.5389,58.5818,15700.0
2014-08-04 12:45:00,81.79,81.8,81.74,81.75,9500.0,58.589,58.5962,58.5532,58.5604,9500.0
2014-08-04 12:50:00,81.76,81.86,81.76,81.82,9200.0,58.5675,58.6392,58.5675,58.6105,9200.0
2014-08-04 12:55:00,81.84,81.86,81.77,81.78,5800.0,58.6248,58.6392,58.5747,58.5818,5800.0
2014-08-04 13:00:00,81.79,81.79,81.76,81.79,15500.0,58.589,58.589,58.5675,58.589,15500.0
2014-08-04 13:05:00,81.79,81.82,81.79,81.79,5600.0,58.589,58.6105,58.589,58.589,5600.0
2014-08-04 13:10:00,81.79,81.79,81.67,81.67,20400.0,58.589,58.589,58.5031,58.5031,20400.0
2014-08-04 13:15:00,81.67,81.72,81.67,81.72,16100.0,58.5031,58.5389,58.5031,58.5389,16100.0
2014-08-04 13:20:00,81.73,81.81,81.73,81.79,10000.0,58.546,58.6033,58.546,58.589,10000.0
2014-08-04 13:25:00,81.79,81.83,81.75,81.75,10100.0,58.589,58.6177,58.5604,58.5604,10100.0
2014-08-04 13:30:00,81.74,81.82,81.74,81.79,21600.0,58.5532,58.6105,58.5532,58.589,21600.0
2014-08-04 13:35:00,81.78,81.83,81.78,81.81,11800.0,58.5818,58.6177,58.5818,58.6033,11800.0
2014-08-04 13:40:00,81.81,81.82,81.77,81.77,10600.0,58.6033,58.6105,58.5747,58.5747,10600.0
2014-08-04 13:45:00,81.78,81.89,81.76,81.85,14600.0,58.5818,58.6606,58.5675,58.632,14600.0
2014-08-04 13:50:00,81.86,81.89,81.79,81.81,11900.0,58.6392,58.6606,58.589,58.6033,11900.0
2014-08-04 13:55:00,81.81,81.83,81.8,81.82,10700.0,58.6033,58.6177,58.5962,58.6105,10700.0
2014-08-04 14:00:00,81.81,81.87,81.81,81.85,10300.0,58.6033,58.6463,58.6033,58.632,10300.0
2014-08-04 14:05:00,81.85,81.85,81.8,81.8,10600.0,58.632,58.632,58.5962,58.5962,10600.0
2014-08-04 14:10:00,81.81,81.85,81.81,81.82,6000.0,58.6033,58.632,58.6033,58.6105,6000.0
2014-08-04 14:15:00,81.81,81.81,81.79,81.79,8600.0,58.6033,58.6033,58.589,58.589,8600.0
2014-08-04 14:20:00,81.78,81.81,81.77,81.77,17400.0,58.5818,58.6033,58.5747,58.5747,17400.0
2014-08-04 14:25:00,81.77,81.79,81.74,81.75,12200.0,58.5747,58.589,58.5532,58.5604,12200.0
2014-08-04 14:30:00,81.75,81.76,81.73,81.75,21800.0,58.5604,58.5675,58.546,58.5604,21800.0
2014-08-04 14:35:00,81.76,81.86,81.76,81.86,22200.0,58.5675,58.6392,58.5675,58.6392,22200.0
2014-08-04 14:40:00,81.87,81.95,81.87,81.93,10400.0,58.6463,58.7036,58.6463,58.6893,10400.0
2014-08-04 14:45:00,81.94,82.09,81.94,82.09,21900.0,58.6965,58.8039,58.6965,58.8039,21900.0
2014-08-04 14:50:00,82.09,82.13,82.05,82.06,26100.0,58.8039,58.8326,58.7753,58.7824,26100.0
2014-08-04 14:55:00,82.06,82.08,82.05,82.06,8500.0,58.7824,58.7967,58.7753,58.7824,8500.0
2014-08-04 15:00:00,82.06,82.07,82.03,82.05,14900.0,58.7824,58.7896,58.7609,58.7753,14900.0
2014-08-04 15:05:00,82.05,82.06,82.0,82.01,19800.0,58.7753,58.7824,58.7394,58.7466,19800.0
2014-08-04 15:10:00,82.02,82.11,82.01,82.1,14300.0,58.7538,58.8182,58.7466,58.8111,14300.0
2014-08-04 15:15:00,82.11,82.22,82.11,82.22,23700.0,58.8182,58.897,58.8182,58.897,23700.0
2014-08-04 15:20:00,82.22,82.26,82.22,82.24,15200.0,58.897,58.9257,58.897,58.9114,15200.0
2014-08-04 15:25:00,82.25,82.27,82.22,82.25,9500.0,58.9185,58.9329,58.897,58.9185,9500.0
2014-08-04 15:30:00,82.26,82.27,82.25,82.26,16400.0,58.9257,58.9329,58.9185,58.9257,16400.0
2014-08-04 15:35:00,82.26,82.33,82.26,82.31,23100.0,58.9257,58.9758,58.9257,58.9615,23100.0
2014-08-04 15:40:00,82.31,82.36,82.31,82.34,31600.0,58.9615,58.9973,58.9615,58.983,31600.0
2014-08-04 15:45:00,82.34,82.34,82.25,82.26,34100.0,58.983,58.983,58.9185,58.9257,34100.0
2014-08-04 15:50:00,82.27,82.34,82.26,82.34,37300.0,58.9329,58.983,58.9257,58.983,37300.0
2014-08-04 15:55:00,82.33,82.34,82.24,82.3,86600.0,58.9758,58.983,58.9114,58.9543,86600.0
2014-08-05 09:30:00,80.63,81.83,80.43,81.59,111000.0,57.7581,58.6177,57.6148,58.4457,111000.0
2014-08-05 09:35:00,81.66,81.91,81.58,81.84,23800.0,58.4959,58.675,58.4386,58.6248,23800.0
2014-08-05 09:40:00,81.84,81.94,81.82,81.82,20500.0,58.6248,58.6965,58.6105,58.6105,20500.0
2014-08-05 09:45:00,81.82,81.84,81.69,81.7,80700.0,58.6105,58.6248,58.5174,58.5245,80700.0
2014-08-05 09:50:00,81.68,81.78,81.59,81.78,35500.0,58.5102,58.5818,58.4457,58.5818,35500.0
2014-08-05 09:55:00,81.78,81.93,81.72,81.88,41500.0,58.5818,58.6893,58.5389,58.6535,41500.0
2014-08-05 10:00:00,81.91,82.05,81.8,81.86,47100.0,58.675,58.7753,58.5962,58.6392,47100.0
2014-08-05 10:05:00,81.85,81.96,81.81,81.96,38300.0,58.632,58.7108,58.6033,58.7108,38300.0
2014-08-05 10:10:00,81.95,82.04,81.92,81.93,35400.0,58.7036,58.7681,58.6821,58.6893,35400.0
2014-08-05 10:15:00,81.93,82.04,81.84,81.94,31400.0,58.6893,58.7681,58.6248,58.6965,31400.0
2014-08-05 10:20:00,81.97,82.14,81.97,82.14,30800.0,58.718,58.8397,58.718,58.8397,30800.0
2014-08-05 10:25:00,82.14,82.14,82.07,82.13,17800.0,58.8397,58.8397,58.7896,58.8326,17800.0
2014-08-05 10:30:00,82.14,82.29,82.09,82.25,29200.0,58.8397,58.9472,58.8039,58.9185,29200.0
2014-08-05 10:35:00,82.26,82.26,82.19,82.25,27400.0,58.9257,58.9257,58.8755,58.9185,27400.0
2014-08-05 10:40:00,82.27,82.31,82.24,82.27,24800.0,58.9329,58.9615,58.9114,58.9329,24800.0
2014-08-05 10:45:00,82.29,82.44,82.29,82.44,25800.0,58.9472,59.0546,58.9472,59.0546,25800.0
2014-08-05 10:50:00,82.43,82.44,82.3,82.36,54400.0,59.0475,59.0546,58.9543,58.9973,54400.0
2014-08-05 10:55:00,82.35,82.36,82.28,82.36,68600.0,58.9902,58.9973,58.94,58.9973,68600.0
2014-08-05 11:00:00,82.37,82.38,82.25,82.25,39200.0,59.0045,59.0116,58.9185,58.9185,39200.0
2014-08-05 11:05:00,82.26,82.38,82.25,82.28,49000.0,58.9257,59.0116,58.9185,58.94,49000.0
2014-08-05 11:10:00,82.28,82.41,82.28,82.41,50200.0,58.94,59.0331,58.94,59.0331,50200.0
2014-08-05 11:15:00,82.42,82.46,82.39,82.4,14800.0,59.0403,59.069,59.0188,59.026,14800.0
2014-08-05 11:20:00,82.42,82.49,82.42,82.44,19900.0,59.0403,59.0904,59.0403,59.0546,19900.0
2014-08-05 11:25:00,82.44,82.45,82.36,82.37,19500.0,59.0546,59.0618,58.9973,59.0045,19500.0
2014-08-05 11:30:00,82.37,82.48,82.37,82.44,43100.0,59.0045,59.0833,59.0045,59.0546,43100.0
2014-08-05 11:35:00,82.42,82.44,82.37,82.42,14700.0,59.0403,59.0546,59.0045,59.0403,14700.0
2014-08-05 11:40:00,82.42,82.47,82.38,82.44,21900.0,59.0403,59.0761,59.0116,59.0546,21900.0
2014-08-05 11:45:00,82.44,82.46,82.36,82.37,31100.0,59.0546,59.069,58.9973,59.0045,31100.0
2014-08-05 11:50:00,82.36,82.46,82.36,82.4,31100.0,58.9973,59.069,58.9973,59.026,31100.0
2014-08-05 11:55:00,82.41,82.45,82.36,82.42,30800.0,59.0331,59.0618,58.9973,59.0403,30800.0
2014-08-05 12:00:00,82.41,82.47,82.36,82.4,45700.0,59.0331,59.0761,58.9973,59.026,45700.0
2014-08-05 12:05:00,82.4,82.4,82.32,82.38,21800.0,59.026,59.026,58.9687,59.0116,21800.0
2014-08-05 12:10:00,82.38,82.42,82.34,82.39,18000.0,59.0116,59.0403,58.983,59.0188,18000.0
2014-08-05 12:15:00,82.39,82.44,82.35,82.39,34300.0,59.0188,59.0546,58.9902,59.0188,34300.0
2014-08-05 12:20:00,82.4,82.4,82.14,82.14,14200.0,59.026,59.026,58.8397,58.8397,14200.0
2014-08-05 12:25:00,82.13,82.22,82.12,82.22,24200.0,58.8326,58.897,58.8254,58.897,24200.0
2014-08-05 12:30:00,82.21,82.26,82.17,82.26,31800.0,58.8899,58.9257,58.8612,58.9257,31800.0
2014-08-05 12:35:00,82.26,82.27,82.11,82.14,14800.0,58.9257,58.9329,58.8182,58.8397,14800.0
2014-08-05 12:40:00,82.13,82.17,82.09,82.13,9900.0,58.8326,58.8612,58.8039,58.8326,9900.0
2014-08-05 12:45:00,82.12,82.19,82.07,82.1,15800.0,58.8254,58.8755,58.7896,58.8111,15800.0
2014-08-05 12:50:00,82.1,82.12,82.08,82.12,6000.0,58.8111,58.8254,58.7967,58.8254,6000.0
2014-08-05 12:55:00,82.12,82.17,82.08,82.17,8700.0,58.8254,58.8612,58.7967,58.8612,8700.0
2014-08-05 13:00:00,82.18,82.26,82.18,82.24,14900.0,58.8684,58.9257,58.8684,58.9114,14900.0
2014-08-05 13:05:00,82.22,82.3,82.22,82.25,16000.0,58.897,58.9543,58.897,58.9185,16000.0
2014-08-05 13:10:00,82.25,82.31,82.21,82.26,12400.0,58.9185,58.9615,58.8899,58.9257,12400.0
2014-08-05 13:15:00,82.25,82.33,82.23,82.31,12700.0,58.9185,58.9758,58.9042,58.9615,12700.0
2014-08-05 13:20:00,82.31,82.34,82.26,82.28,7000.0,58.9615,58.983,58.9257,58.94,7000.0
2014-08-05 13:25:00,82.29,82.37,82.28,82.31,11500.0,58.9472,59.0045,58.94,58.9615,11500.0
2014-08-05 13:30:00,82.31,82.34,82.26,82.29,18100.0,58.9615,58.983,58.9257,58.9472,18100.0
2014-08-05 13:35:00,82.28,82.28,81.88,81.88,34300.0,58.94,58.94,58.6535,58.6535,34300.0
2014-08-05 13:40:00,81.86,81.98,81.66,81.7,47400.0,58.6392,58.7251,58.4959,58.5245,47400.0
2014-08-05 13:45:00,81.68,81.92,81.67,81.83,36500.0,58.5102,58.6821,58.5031,58.6177,36500.0
2014-08-05 13:50:00,81.83,81.86,81.69,81.85,36300.0,58.6177,58.6392,58.5174,58.632,36300.0
2014-08-05 13:55:00,81.86,81.93,81.8,81.8,52500.0,58.6392,58.6893,58.5962,58.5962,52500.0
2014-08-05 14:00:00,81.79,81.87,81.74,81.84,81500.0,58.589,58.6463,58.5532,58.6248,81500.0
2014-08-05 14:05:00,81.81,81.85,81.63,81.68,45200.0,58.6033,58.632,58.4744,58.5102,45200.0
2014-08-05 14:10:00,81.69,81.85,81.68,81.85,40300.0,58.5174,58.632,58.5102,58.632,40300.0
2014-08-05 14:15:00,81.87,81.93,81.76,81.89,47200.0,58.6463,58.6893,58.5675,58.6606,47200.0
2014-08-05 14:20:00,81.88,81.95,81.85,81.88,30300.0,58.6535,58.7036,58.632,58.6535,30300.0
2014-08-05 14:25:00,81.87,81.97,81.84,81.94,36900.0,58.6463,58.718,58.6248,58.6965,36900.0
2014-08-05 14:30:00,81.94,82.13,81.94,82.04,35900.0,58.6965,58.8326,58.6965,58.7681,35900.0
2014-08-05 14:35:00,82.02,82.05,81.97,81.97,29400.0,58.7538,58.7753,58.718,58.718,29400.0
2014-08-05 14:40:00,81.97,81.97,81.88,81.92,27400.0,58.718,58.718,58.6535,58.6821,27400.0
2014-08-05 14:45:00,81.92,81.99,81.91,81.94,41400.0,58.6821,58.7323,58.675,58.6965,41400.0
2014-08-05 14:50:00,81.95,81.95,81.84,81.85,39000.0,58.7036,58.7036,58.6248,58.632,39000.0
2014-08-05 14:55:00,81.85,81.9,81.8,81.81,31700.0,58.632,58.6678,58.5962,58.6033,31700.0
2014-08-05 15:00:00,81.81,81.83,81.72,81.74,36800.0,58.6033,58.6177,58.5389,58.5532,36800.0
2014-08-05 15:05:00,81.73,81.79,81.7,81.74,31900.0,58.546,58.589,58.5245,58.5532,31900.0
2014-08-05 15:10:00,81.75,81.84,81.71,81.8,38800.0,58.5604,58.6248,58.5317,58.5962,38800.0
2014-08-05 15:15:00,81.8,81.9,81.77,81.87,43200.0,58.5962,58.6678,58.5747,58.6463,43200.0
2014-08-05 15:20:00,81.86,81.96,81.86,81.93,48100.0,58.6392,58.7108,58.6392,58.6893,48100.0
2014-08-05 15:25:00,81.93,81.95,81.81,81.84,39200.0,58.6893,58.7036,58.6033,58.6248,39200.0
2014-08-05 15:30:00,81.85,81.97,81.85,81.97,38800.0,58.632,58.718,58.632,58.718,38800.0
2014-08-05 15:35:00,81.97,82.06,81.97,82.0,48500.0,58.718,58.7824,58.718,58.7394,48500.0
2014-08-05 15:40:00,82.01,82.02,81.95,81.96,40100.0,58.7466,58.7538,58.7036,58.7108,40100.0
2014-08-05 15:45:00,81.97,82.0,81.9,81.92,52500.0,58.718,58.7394,58.6678,58.6821,52500.0
2014-08-05 15:50:00,81.9,81.94,81.8,81.8,87900.0,58.6678,58.6965,58.5962,58.5962,87900.0
2014-08-05 15:55:00,81.81,81.91,81.81,81.85,164200.0,58.6033,58.675,58.6033,58.632,164200.0
2014-08-06 09:30:00,81.62,81.74,81.47,81.57,63600.0,58.4672,58.5532,58.3598,58.4314,63600.0
2014-08-06 09:35:00,81.55,81.91,81.55,81.78,32800.0,58.4171,58.675,58.4171,58.5818,32800.0
2014-08-06 09:40:00,81.78,81.98,81.77,81.88,37700.0,58.5818,58.7251,58.5747,58.6535,37700.0
2014-08-06 09:45:00,81.89,82.07,81.8,82.02,42400.0,58.6606,58.7896,58.5962,58.7538,42400.0
2014-08-06 09:50:00,82.0,82.06,81.95,82.02,21900.0,58.7394,58.7824,58.7036,58.7538,21900.0
2014-08-06 09:55:00,82.04,82.04,81.9,81.9,26700.0,58.7681,58.7681,58.6678,58.6678,26700.0
2014-08-06 10:00:00,81.92,82.11,81.92,82.1,34200.0,58.6821,58.8182,58.6821,58.8111,34200.0
2014-08-06 10:05:00,82.1,82.15,82.05,82.09,38500.0,58.8111,58.8469,58.7753,58.8039,38500.0
2014-08-06 10:10:00,82.09,82.1,81.96,81.97,19600.0,58.8039,58.8111,58.7108,58.718,19600.0
2014-08-06 10:15:00,81.98,81.99,81.79,81.82,20500.0,58.7251,58.7323,58.589,58.6105,20500.0
2014-08-06 10:20:00,81.81,81.94,81.81,81.92,22400.0,58.6033,58.6965,58.6033,58.6821,22400.0
2014-08-06 10:25:00,81.92,82.15,81.91,82.15,16500.0,58.6821,58.8469,58.675,58.8469,16500.0
2014-08-06 10:30:00,82.16,82.2,82.01,82.04,28000.0,58.8541,58.8827,58.7466,58.7681,28000.0
2014-08-06 10:35:00,82.06,82.09,82.01,82.03,18600.0,58.7824,58.8039,58.7466,58.7609,18600.0
2014-08-06 10:40:00,82.05,82.06,81.92,82.04,27300.0,58.7753,58.7824,58.6821,58.7681,27300.0
2014-08-06 10:45:00,82.05,82.09,82.0,82.06,17900.0,58.7753,58.8039,58.7394,58.7824,17900.0
2014-08-06 10:50:00,82.06,82.13,82.06,82.12,15600.0,58.7824,58.8326,58.7824,58.8254,15600.0
2014-08-06 10:55:00,82.14,82.32,82.13,82.31,14600.0,58.8397,58.9687,58.8326,58.9615,14600.0
2014-08-06 11:00:00,82.3,82.32,82.24,82.28,10800.0,58.9543,58.9687,58.9114,58.94,10800.0
2014-08-06 11:05:00,82.28,82.35,82.21,82.21,10400.0,58.94,58.9902,58.8899,58.8899,10400.0
2014-08-06 11:10:00,82.22,82.24,82.15,82.16,19200.0,58.897,58.9114,58.8469,58.8541,19200.0
2014-08-06 11:15:00,82.16,82.17,82.08,82.11,15900.0,58.8541,58.8612,58.7967,58.8182,15900.0
2014-08-06 11:20:00,82.12,82.14,82.1,82.13,7100.0,58.8254,58.8397,58.8111,58.8326,7100.0
2014-08-06 11:25:00,82.14,82.18,82.07,82.08,19600.0,58.8397,58.8684,58.7896,58.7967,19600.0
2014-08-06 11:30:00,82.09,82.24,82.09,82.24,21500.0,58.8039,58.9114,58.8039,58.9114,21500.0
2014-08-06 11:35:00,82.22,82.24,82.18,82.19,22100.0,58.897,58.9114,58.8684,58.8755,22100.0
2014-08-06 11:40:00,82.18,82.3,82.18,82.3,11200.0,58.8684,58.9543,58.8684,58.9543,11200.0
2014-08-06 11:45:00,82.3,82.35,82.27,82.28,8900.0,58.9543,58.9902,58.9329,58.94,8900.0
2014-08-06 11:50:00,82.27,82.33,82.25,82.29,5900.0,58.9329,58.9758,58.9185,58.9472,5900.0
2014-08-06 11:55:00,82.29,82.31,82.28,82.29,8700.0,58.9472,58.9615,58.94,58.9472,8700.0
2014-08-06 12:00:00,82.3,82.34,82.28,82.33,10900.0,58.9543,58.983,58.94,58.9758,10900.0
2014-08-06 12:05:00,82.34,82.35,82.28,82.28,6900.0,58.983,58.9902,58.94,58.94,6900.0
2014-08-06 12:10:00,82.29,82.3,82.22,82.23,8900.0,58.9472,58.9543,58.897,58.9042,8900.0
2014-08-06 12:15:00,82.22,82.23,82.14,82.2,41700.0,58.897,58.9042,58.8397,58.8827,41700.0
2014-08-06 12:20:00,82.15,82.27,82.12,82.24,14800.0,58.8469,58.9329,58.8254,58.9114,14800.0
2014-08-06 12:25:00,82.25,82.25,82.19,82.21,17600.0,58.9185,58.9185,58.8755,58.8899,17600.0
2014-08-06 12:30:00,82.22,82.31,82.21,82.28,16100.0,58.897,58.9615,58.8899,58.94,16100.0
2014-08-06 12:35:00,82.28,82.31,82.27,82.27,10400.0,58.94,58.9615,58.9329,58.9329,10400.0
2014-08-06 12:40:00,82.26,82.28,82.21,82.24,13000.0,58.9257,58.94,58.8899,58.9114,13000.0
2014-08-06 12:45:00,82.25,82.25,82.19,82.19,5700.0,58.9185,58.9185,58.8755,58.8755,5700.0
2014-08-06 12:50:00,82.2,82.2,82.13,82.13,8100.0,58.8827,58.8827,58.8326,58.8326,8100.0
2014-08-06 12:55:00,82.12,82.14,82.06,82.07,8400.0,58.8254,58.8397,58.7824,58.7896,8400.0
2014-08-06 13:00:00,82.06,82.09,81.87,81.88,25900.0,58.7824,58.8039,58.6463,58.6535,25900.0
2014-08-06 13:05:00,81.88,81.94,81.87,81.91,11600.0,58.6535,58.6965,58.6463,58.675,11600.0
2014-08-06 13:10:00,81.91,81.95,81.9,81.93,8500.0,58.675,58.7036,58.6678,58.6893,8500.0
2014-08-06 13:15:00,81.94,81.97,81.91,81.97,9900.0,58.6965,58.718,58.675,58.718,9900.0
2014-08-06 13:20:00,81.95,81.95,81.91,81.92,6300.0,58.7036,58.7036,58.675,58.6821,6300.0
2014-08-06 13:25:00,81.93,81.96,81.83,81.84,10400.0,58.6893,58.7108,58.6177,58.6248,10400.0
2014-08-06 13:30:00,81.83,81.87,81.8,81.86,7500.0,58.6177,58.6463,58.5962,58.6392,7500.0
2014-08-06 13:35:00,81.86,81.92,81.86,81.9,8500.0,58.6392,58.6821,58.6392,58.6678,8500.0
2014-08-06 13:40:00,81.9,81.9,81.86,81.86,6600.0,58.6678,58.6678,58.6392,58.6392,6600.0
2014-08-06 13:45:00,81.87,81.88,81.74,81.75,58000.0,58.6463,58.6535,58.5532,58.5604,58000.0
2014-08-06 13:50:00,81.76,81.76,81.63,81.63,15700.0,58.5675,58.5675,58.4744,58.4744,15700.0
2014-08-06 13:55:00,81.63,81.74,81.63,81.68,18200.0,58.4744,58.5532,58.4744,58.5102,18200.0
2014-08-06 14:00:00,81.66,81.7,81.61,81.69,19700.0,58.4959,58.5245,58.4601,58.5174,19700.0
2014-08-06 14:05:00,81.7,81.7,81.65,81.66,11500.0,58.5245,58.5245,58.4887,58.4959,11500.0
2014-08-06 14:10:00,81.66,81.67,81.6,81.65,16400.0,58.4959,58.5031,58.4529,58.4887,16400.0
2014-08-06 14:15:00,81.65,81.66,81.6,81.6,15600.0,58.4887,58.4959,58.4529,58.4529,15600.0
2014-08-06 14:20:00,81.62,81.63,81.59,81.62,14000.0,58.4672,58.4744,58.4457,58.4672,14000.0
2014-08-06 14:25:00,81.62,81.69,81.62,81.65,20000.0,58.4672,58.5174,58.4672,58.4887,20000.0
2014-08-06 14:30:00,81.65,81.68,81.56,81.57,21600.0,58.4887,58.5102,58.4243,58.4314,21600.0
2014-08-06 14:35:00,81.56,81.56,81.5,81.52,134900.0,58.4243,58.4243,58.3813,58.3956,134900.0
2014-08-06 14:40:00,81.52,81.6,81.51,81.59,49100.0,58.3956,58.4529,58.3884,58.4457,49100.0
2014-08-06 14:45:00,81.58,81.59,81.54,81.56,17700.0,58.4386,58.4457,58.4099,58.4243,17700.0
2014-08-06 14:50:00,81.56,81.58,81.53,81.56,41300.0,58.4243,58.4386,58.4028,58.4243,41300.0
2014-08-06 14:55:00,81.56,81.56,81.45,81.46,34500.0,58.4243,58.4243,58.3455,58.3526,34500.0
2014-08-06 15:00:00,81.45,81.52,81.45,81.5,34500.0,58.3455,58.3956,58.3455,58.3813,34500.0
2014-08-06 15:05:00,81.51,81.54,81.5,81.5,28000.0,58.3884,58.4099,58.3813,58.3813,28000.0
2014-08-06 15:10:00,81.5,81.5,81.43,81.45,26500.0,58.3813,58.3813,58.3311,58.3455,26500.0
2014-08-06 15:15:00,81.45,81.49,81.44,81.49,27600.0,58.3455,58.3741,58.3383,58.3741,27600.0
2014-08-06 15:20:00,81.49,81.49,81.45,81.48,21500.0,58.3741,58.3741,58.3455,58.3669,21500.0
2014-08-06 15:25:00,81.48,81.52,81.47,81.48,49700.0,58.3669,58.3956,58.3598,58.3669,49700.0
2014-08-06 15:30:00,81.48,81.48,81.43,81.44,45400.0,58.3669,58.3669,58.3311,58.3383,45400.0
2014-08-06 15:35:00,81.43,81.45,81.43,81.44,39600.0,58.3311,58.3455,58.3311,58.3383,39600.0
2014-08-06 15:40:00,81.44,81.45,81.41,81.44,58500.0,58.3383,58.3455,58.3168,58.3383,58500.0
2014-08-06 15:45:00,81.45,81.5,81.44,81.5,41100.0,58.3455,58.3813,58.3383,58.3813,41100.0
2014-08-06 15:50:00,81.5,81.59,81.5,81.55,76500.0,58.3813,58.4457,58.3813,58.4171,76500.0
2014-08-06 15:55:00,81.56,81.57,81.5,81.52,153400.0,58.4243,58.4314,58.3813,58.3956,153400.0
2014-08-07 09:30:00,81.97,82.2,81.92,82.05,37400.0,58.718,58.8827,58.6821,58.7753,37400.0
2014-08-07 09:35:00,82.01,82.04,81.78,82.0,33900.0,58.7466,58.7681,58.5818,58.7394,33900.0
2014-08-07 09:40:00,81.99,82.0,81.84,81.98,48600.0,58.7323,58.7394,58.6248,58.7251,48600.0
2014-08-07 09:45:00,81.98,82.06,81.88,81.93,70800.0,58.7251,58.7824,58.6535,58.6893,70800.0
2014-08-07 09:50:00,81.93,82.05,81.9,82.03,38500.0,58.6893,58.7753,58.6678,58.7609,38500.0
2014-08-07 09:55:00,82.01,82.07,81.86,81.95,34700.0,58.7466,58.7896,58.6392,58.7036,34700.0
2014-08-07 10:00:00,81.94,82.06,81.93,81.93,35600.0,58.6965,58.7824,58.6893,58.6893,35600.0
2014-08-07 10:05:00,81.96,82.02,81.9,81.98,28700.0,58.7108,58.7538,58.6678,58.7251,28700.0
2014-08-07 10:10:00,81.99,82.03,81.9,81.96,25000.0,58.7323,58.7609,58.6678,58.7108,25000.0
2014-08-07 10:15:00,81.95,82.01,81.82,81.86,34600.0,58.7036,58.7466,58.6105,58.6392,34600.0
2014-08-07 10:20:00,81.86,81.88,81.75,81.77,35900.0,58.6392,58.6535,58.5604,58.5747,35900.0
2014-08-07 10:25:00,81.8,81.85,81.77,81.85,31000.0,58.5962,58.632,58.5747,58.632,31000.0
2014-08-07 10:30:00,81.84,81.91,81.79,81.9,22800.0,58.6248,58.675,58.589,58.6678,22800.0
2014-08-07 10:35:00,81.91,82.0,81.91,81.97,14200.0,58.675,58.7394,58.675,58.718,14200.0
2014-08-07 10:40:00,81.96,82.0,81.84,81.84,18800.0,58.7108,58.7394,58.6248,58.6248,18800.0
2014-08-07 10:45:00,81.83,81.83,81.65,81.65,28300.0,58.6177,58.6177,58.4887,58.4887,28300.0
2014-08-07 10:50:00,81.68,81.69,81.5,81.57,20000.0,58.5102,58.5174,58.3813,58.4314,20000.0
2014-08-07 10:55:00,81.55,81.68,81.55,81.65,16700.0,58.4171,58.5102,58.4171,58.4887,16700.0
2014-08-07 11:00:00,81.64,81.69,81.55,81.58,23300.0,58.4816,58.5174,58.4171,58.4386,23300.0
2014-08-07 11:05:00,81.58,81.59,81.44,81.53,19000.0,58.4386,58.4457,58.3383,58.4028,19000.0
2014-08-07 11:10:00,81.54,81.55,81.41,81.44,12100.0,58.4099,58.4171,58.3168,58.3383,12100.0
2014-08-07 11:15:00,81.44,81.52,81.37,81.46,79600.0,58.3383,58.3956,58.2882,58.3526,79600.0
2014-08-07 11:20:00,81.47,81.48,81.41,81.45,33700.0,58.3598,58.3669,58.3168,58.3455,33700.0
2014-08-07 11:25:00,81.46,81.46,81.36,81.39,12100.0,58.3526,58.3526,58.281,58.3025,12100.0
2014-08-07 11:30:00,81.4,81.48,81.33,81.46,23600.0,58.3096,58.3669,58.2595,58.3526,23600.0
2014-08-07 11:35:00,81.46,81.53,81.45,81.48,18500.0,58.3526,58.4028,58.3455,58.3669,18500.0
2014-08-07 11:40:00,81.48,81.48,81.3,81.34,28200.0,58.3669,58.3669,58.238,58.2667,28200.0
2014-08-07 11:45:00,81.34,81.34,81.22,81.27,17900.0,58.2667,58.2667,58.1807,58.2165,17900.0
2014-08-07 11:50:00,81.28,81.37,81.22,81.25,11900.0,58.2237,58.2882,58.1807,58.2022,11900.0
2014-08-07 11:55:00,81.26,81.33,81.2,81.33,11100.0,58.2094,58.2595,58.1664,58.2595,11100.0
2014-08-07 12:00:00,81.32,81.4,81.26,81.4,14100.0,58.2523,58.3096,58.2094,58.3096,14100.0
2014-08-07 12:05:00,81.37,81.47,81.37,81.47,11500.0,58.2882,58.3598,58.2882,58.3598,11500.0
2014-08-07 12:10:00,81.46,81.48,81.38,81.43,16400.0,58.3526,58.3669,58.2953,58.3311,16400.0
2014-08-07 12:15:00,81.42,81.42,81.32,81.32,98500.0,58.324,58.324,58.2523,58.2523,98500.0
2014-08-07 12:20:00,81.32,81.38,81.28,81.36,9700.0,58.2523,58.2953,58.2237,58.281,9700.0
2014-08-07 12:25:00,81.38,81.46,81.34,81.39,10800.0,58.2953,58.3526,58.2667,58.3025,10800.0
2014-08-07 12:30:00,81.38,81.38,81.23,81.26,94100.0,58.2953,58.2953,58.1879,58.2094,94100.0
2014-08-07 12:35:00,81.24,81.25,81.1,81.23,24800.0,58.195,58.2022,58.0947,58.1879,24800.0
2014-08-07 12:40:00,81.24,81.31,81.23,81.29,11800.0,58.195,58.2452,58.1879,58.2308,11800.0
2014-08-07 12:45:00,81.27,81.42,81.27,81.4,13200.0,58.2165,58.324,58.2165,58.3096,13200.0
2014-08-07 12:50:00,81.4,81.42,81.35,81.42,8300.0,58.3096,58.324,58.2738,58.324,8300.0
2014-08-07 12:55:00,81.44,81.44,81.39,81.42,11300.0,58.3383,58.3383,58.3025,58.324,11300.0
2014-08-07 13:00:00,81.42,81.54,81.42,81.52,10900.0,58.324,58.4099,58.324,58.3956,10900.0
2014-08-07 13:05:00,81.52,81.57,81.51,81.56,9700.0,58.3956,58.4314,58.3884,58.4243,9700.0
2014-08-07 13:10:00,81.57,81.58,81.51,81.52,7800.0,58.4314,58.4386,58.3884,58.3956,7800.0
2014-08-07 13:15:00,81.52,81.55,81.45,81.48,20900.0,58.3956,58.4171,58.3455,58.3669,20900.0
2014-08-07 13:20:00,81.48,81.48,81.4,81.43,6600.0,58.3669,58.3669,58.3096,58.3311,6600.0
2014-08-07 13:25:00,81.43,81.49,81.4,81.46,7000.0,58.3311,58.3741,58.3096,58.3526,7000.0
2014-08-07 13:30:00,81.51,81.55,81.5,81.52,8800.0,58.3884,58.4171,58.3813,58.3956,8800.0
2014-08-07 13:35:00,81.51,81.58,81.47,81.57,12000.0,58.3884,58.4386,58.3598,58.4314,12000.0
2014-08-07 13:40:00,81.59,81.65,81.56,81.63,25400.0,58.4457,58.4887,58.4243,58.4744,25400.0
2014-08-07 13:45:00,81.63,81.64,81.53,81.6,8100.0,58.4744,58.4816,58.4028,58.4529,8100.0
2014-08-07 13:50:00,81.6,81.62,81.57,81.58,7200.0,58.4529,58.4672,58.4314,58.4386,7200.0
2014-08-07 13:55:00,81.56,81.61,81.55,81.57,20000.0,58.4243,58.4601,58.4171,58.4314,20000.0
2014-08-07 14:00:00,81.55,81.56,81.46,81.54,18000.0,58.4171,58.4243,58.3526,58.4099,18000.0
2014-08-07 14:05:00,81.54,81.64,81.54,81.59,45000.0,58.4099,58.4816,58.4099,58.4457,45000.0
2014-08-07 14:10:00,81.6,81.6,81.54,81.57,11500.0,58.4529,58.4529,58.4099,58.4314,11500.0
2014-08-07 14:15:00,81.57,81.59,81.48,81.52,15800.0,58.4314,58.4457,58.3669,58.3956,15800.0
2014-08-07 14:20:00,81.5,81.6,81.5,81.57,19100.0,58.3813,58.4529,58.3813,58.4314,19100.0
2014-08-07 14:25:00,81.54,81.56,81.49,81.51,8800.0,58.4099,58.4243,58.3741,58.3884,8800.0
2014-08-07 14:30:00,81.48,81.54,81.47,81.48,15400.0,58.3669,58.4099,58.3598,58.3669,15400.0
2014-08-07 14:35:00,81.47,81.49,81.42,81.43,11100.0,58.3598,58.3741,58.324,58.3311,11100.0
2014-08-07 14:40:00,81.43,81.48,81.4,81.42,25900.0,58.3311,58.3669,58.3096,58.324,25900.0
2014-08-07 14:45:00,81.41,81.46,81.4,81.42,9800.0,58.3168,58.3526,58.3096,58.324,9800.0
2014-08-07 14:50:00,81.42,81.47,81.38,81.41,18900.0,58.324,58.3598,58.2953,58.3168,18900.0
2014-08-07 14:55:00,81.4,81.41,81.3,81.3,16300.0,58.3096,58.3168,58.238,58.238,16300.0
2014-08-07 15:00:00,81.31,81.4,81.31,81.36,15200.0,58.2452,58.3096,58.2452,58.281,15200.0
2014-08-07 15:05:00,81.36,81.38,81.2,81.26,35200.0,58.281,58.2953,58.1664,58.2094,35200.0
2014-08-07 15:10:00,81.25,81.29,81.19,81.2,26000.0,58.2022,58.2308,58.1592,58.1664,26000.0
2014-08-07 15:15:00,81.22,81.22,81.09,81.19,32400.0,58.1807,58.1807,58.0876,58.1592,32400.0
2014-08-07 15:20:00,81.19,81.19,81.1,81.13,44800.0,58.1592,58.1592,58.0947,58.1162,44800.0
2014-08-07 15:25:00,81.13,81.22,81.11,81.21,28600.0,58.1162,58.1807,58.1019,58.1735,28600.0
2014-08-07 15:30:00,81.22,81.24,81.14,81.18,28900.0,58.1807,58.195,58.1234,58.152,28900.0
2014-08-07 15:35:00,81.17,81.25,81.1,81.21,43400.0,58.1449,58.2022,58.0947,58.1735,43400.0
2014-08-07 15:40:00,81.24,81.26,81.17,81.17,58800.0,58.195,58.2094,58.1449,58.1449,58800.0
2014-08-07 15:45:00,81.18,81.2,81.14,81.18,36300.0,58.152,58.1664,58.1234,58.152,36300.0
2014-08-07 15:50:00,81.19,81.3,81.19,81.25,88200.0,58.1592,58.238,58.1592,58.2022,88200.0
2014-08-07 15:55:00,81.26,81.31,81.23,81.24,90000.0,58.2094,58.2452,58.1879,58.195,90000.0
2014-08-08 09:30:00,81.33,81.33,81.09,81.09,20400.0,58.2595,58.2595,58.0876,58.0876,20400.0
2014-08-08 09:35:00,81.12,81.24,81.07,81.17,13900.0,58.1091,58.195,58.0733,58.1449,13900.0
2014-08-08 09:40:00,81.15,81.29,81.14,81.25,32700.0,58.1306,58.2308,58.1234,58.2022,32700.0
2014-08-08 09:45:00,81.26,81.37,81.25,81.35,17100.0,58.2094,58.2882,58.2022,58.2738,17100.0
2014-08-08 09:50:00,81.35,81.44,81.32,81.35,17800.0,58.2738,58.3383,58.2523,58.2738,17800.0
2014-08-08 09:55:00,81.37,81.41,81.24,81.25,15400.0,58.2882,58.3168,58.195,58.2022,15400.0
2014-08-08 10:00:00,81.24,81.34,81.14,81.29,24300.0,58.195,58.2667,58.1234,58.2308,24300.0
2014-08-08 10:05:00,81.36,81.41,81.26,81.28,18000.0,58.281,58.3168,58.2094,58.2237,18000.0
2014-08-08 10:10:00,81.32,81.36,81.23,81.25,23800.0,58.2523,58.281,58.1879,58.2022,23800.0
2014-08-08 10:15:00,81.25,81.32,81.22,81.27,14600.0,58.2022,58.2523,58.1807,58.2165,14600.0
2014-08-08 10:20:00,81.26,81.31,81.19,81.25,12400.0,58.2094,58.2452,58.1592,58.2022,12400.0
2014-08-08 10:25:00,81.27,81.27,81.13,81.21,10700.0,58.2165,58.2165,58.1162,58.1735,10700.0
2014-08-08 10:30:00,81.21,81.26,81.14,81.22,16500.0,58.1735,58.2094,58.1234,58.1807,16500.0
2014-08-08 10:35:00,81.24,81.31,81.2,81.28,12900.0,58.195,58.2452,58.1664,58.2237,12900.0
2014-08-08 10:40:00,81.28,81.43,81.27,81.39,14000.0,58.2237,58.3311,58.2165,58.3025,14000.0
2014-08-08 10:45:00,81.39,81.52,81.39,81.41,10900.0,58.3025,58.3956,58.3025,58.3168,10900.0
2014-08-08 10:50:00,81.41,81.41,81.35,81.35,74800.0,58.3168,58.3168,58.2738,58.2738,74800.0
2014-08-08 10:55:00,81.32,81.39,81.31,81.33,13900.0,58.2523,58.3025,58.2452,58.2595,13900.0
2014-08-08 11:00:00,81.32,81.33,81.25,81.29,20600.0,58.2523,58.2595,58.2022,58.2308,20600.0
2014-08-08 11:05:00,81.31,81.37,81.29,81.34,17000.0,58.2452,58.2882,58.2308,58.2667,17000.0
2014-08-08 11:10:00,81.32,81.41,81.32,81.34,14200.0,58.2523,58.3168,58.2523,58.2667,14200.0
2014-08-08 11:15:00,81.36,81.4,81.3,81.34,12000.0,58.281,58.3096,58.238,58.2667,12000.0
2014-08-08 11:20:00,81.35,81.35,81.25,81.28,16200.0,58.2738,58.2738,58.2022,58.2237,16200.0
2014-08-08 11:25:00,81.27,81.34,81.27,81.3,18900.0,58.2165,58.2667,58.2165,58.238,18900.0
2014-08-08 11:30:00,81.3,81.34,81.26,81.3,15200.0,58.238,58.2667,58.2094,58.238,15200.0
2014-08-08 11:35:00,81.31,81.31,81.23,81.24,8100.0,58.2452,58.2452,58.1879,58.195,8100.0
2014-08-08 11:40:00,81.26,81.26,81.22,81.23,9900.0,58.2094,58.2094,58.1807,58.1879,9900.0
2014-08-08 11:45:00,81.24,81.27,81.22,81.24,9100.0,58.195,58.2165,58.1807,58.195,9100.0
2014-08-08 11:50:00,81.24,81.24,81.18,81.18,8900.0,58.195,58.195,58.152,58.152,8900.0
2014-08-08 11:55:00,81.18,81.27,81.17,81.24,19900.0,58.152,58.2165,58.1449,58.195,19900.0
2014-08-08 12:00:00,81.23,81.24,81.17,81.17,11100.0,58.1879,58.195,58.1449,58.1449,11100.0
2014-08-08 12:05:00,81.19,81.22,81.17,81.18,16700.0,58.1592,58.1807,58.1449,58.152,16700.0
2014-08-08 12:10:00,81.18,81.19,81.13,81.15,12000.0,58.152,58.1592,58.1162,58.1306,12000.0
2014-08-08 12:15:00,81.15,81.15,81.07,81.09,13200.0,58.1306,58.1306,58.0733,58.0876,13200.0
2014-08-08 12:20:00,81.09,81.15,81.09,81.12,24600.0,58.0876,58.1306,58.0876,58.1091,24600.0
2014-08-08 12:25:00,81.13,81.13,81.07,81.09,8000.0,58.1162,58.1162,58.0733,58.0876,8000.0
2014-08-08 12:30:00,81.08,81.08,81.05,81.06,7400.0,58.0804,58.0804,58.0589,58.0661,7400.0
2014-08-08 12:35:00,81.06,81.08,81.02,81.08,35800.0,58.0661,58.0804,58.0374,58.0804,35800.0
2014-08-08 12:40:00,81.09,81.1,81.08,81.1,7600.0,58.0876,58.0947,58.0804,58.0947,7600.0
2014-08-08 12:45:00,81.08,81.11,81.07,81.08,11100.0,58.0804,58.1019,58.0733,58.0804,11100.0
2014-08-08 12:50:00,81.08,81.09,81.05,81.06,10300.0,58.0804,58.0876,58.0589,58.0661,10300.0
2014-08-08 12:55:00,81.05,81.05,81.02,81.03,6500.0,58.0589,58.0589,58.0374,58.0446,6500.0
2014-08-08 13:00:00,81.03,81.04,81.0,81.04,12000.0,58.0446,58.0518,58.0231,58.0518,12000.0
2014-08-08 13:05:00,81.04,81.11,81.03,81.09,9000.0,58.0518,58.1019,58.0446,58.0876,9000.0
2014-08-08 13:10:00,81.09,81.15,81.08,81.14,9300.0,58.0876,58.1306,58.0804,58.1234,9300.0
2014-08-08 13:15:00,81.16,81.3,81.13,81.3,16500.0,58.1377,58.238,58.1162,58.238,16500.0
2014-08-08 13:20:00,81.3,81.33,81.25,81.33,20800.0,58.238,58.2595,58.2022,58.2595,20800.0
2014-08-08 13:25:00,81.34,81.48,81.33,81.44,14400.0,58.2667,58.3669,58.2595,58.3383,14400.0
2014-08-08 13:30:00,81.44,81.45,81.32,81.38,20100.0,58.3383,58.3455,58.2523,58.2953,20100.0
2014-08-08 13:35:00,81.38,81.38,81.34,81.36,23600.0,58.2953,58.2953,58.2667,58.281,23600.0
2014-08-08 13:40:00,81.36,81.49,81.35,81.45,17500.0,58.281,58.3741,58.2738,58.3455,17500.0
2014-08-08 13:45:00,81.46,81.51,81.44,81.49,10500.0,58.3526,58.3884,58.3383,58.3741,10500.0
2014-08-08 13:50:00,81.48,81.48,81.39,81.39,9200.0,58.3669,58.3669,58.3025,58.3025,9200.0
2014-08-08 13:55:00,81.38,81.43,81.37,81.43,9500.0,58.2953,58.3311,58.2882,58.3311,9500.0
2014-08-08 14:00:00,81.43,81.46,81.4,81.44,11500.0,58.3311,58.3526,58.3096,58.3383,11500.0
2014-08-08 14:05:00,81.43,81.52,81.43,81.51,11300.0,58.3311,58.3956,58.3311,58.3884,11300.0
2014-08-08 14:10:00,81.5,81.5,81.41,81.47,10000.0,58.3813,58.3813,58.3168,58.3598,10000.0
2014-08-08 14:15:00,81.46,81.49,81.43,81.48,9000.0,58.3526,58.3741,58.3311,58.3669,9000.0
2014-08-08 14:20:00,81.47,81.51,81.46,81.51,8500.0,58.3598,58.3884,58.3526,58.3884,8500.0
2014-08-08 14:25:00,81.51,81.56,81.5,81.56,12100.0,58.3884,58.4243,58.3813,58.4243,12100.0
2014-08-08 14:30:00,81.55,81.57,81.51,81.52,12100.0,58.4171,58.4314,58.3884,58.3956,12100.0
2014-08-08 14:35:00,81.51,81.59,81.5,81.58,13700.0,58.3884,58.4457,58.3813,58.4386,13700.0
2014-08-08 14:40:00,81.58,81.58,81.49,81.52,17600.0,58.4386,58.4386,58.3741,58.3956,17600.0
2014-08-08 14:45:00,81.53,81.55,81.5,81.53,7400.0,58.4028,58.4171,58.3813,58.4028,7400.0
2014-08-08 14:50:00,81.54,81.55,81.49,81.5,10800.0,58.4099,58.4171,58.3741,58.3813,10800.0
2014-08-08 14:55:00,81.5,81.5,81.44,81.45,12700.0,58.3813,58.3813,58.3383,58.3455,12700.0
2014-08-08 15:00:00,81.45,81.45,81.4,81.41,14400.0,58.3455,58.3455,58.3096,58.3168,14400.0
2014-08-08 15:05:00,81.41,81.44,81.41,81.43,11700.0,58.3168,58.3383,58.3168,58.3311,11700.0
2014-08-08 15:10:00,81.42,81.47,81.41,81.45,23700.0,58.324,58.3598,58.3168,58.3455,23700.0
2014-08-08 15:15:00,81.47,81.5,81.46,81.47,17400.0,58.3598,58.3813,58.3526,58.3598,17400.0
2014-08-08 15:20:00,81.47,81.52,81.47,81.52,12500.0,58.3598,58.3956,58.3598,58.3956,12500.0
2014-08-08 15:25:00,81.52,81.61,81.51,81.61,18300.0,58.3956,58.4601,58.3884,58.4601,18300.0
2014-08-08 15:30:00,81.62,81.63,81.57,81.58,20400.0,58.4672,58.4744,58.4314,58.4386,20400.0
2014-08-08 15:35:00,81.58,81.6,81.55,81.6,18600.0,58.4386,58.4529,58.4171,58.4529,18600.0
2014-08-08 15:40:00,81.6,81.66,81.59,81.64,30000.0,58.4529,58.4959,58.4457,58.4816,30000.0
2014-08-08 15:45:00,81.65,81.68,81.65,81.68,41900.0,58.4887,58.5102,58.4887,58.5102,41900.0
2014-08-08 15:50:00,81.68,81.7,81.67,81.7,37600.0,58.5102,58.5245,58.5031,58.5245,37600.0
2014-08-08 15:55:00,81.7,81.76,81.69,81.7,108100.0,58.5245,58.5675,58.5174,58.5245,108100.0
2014-08-11 09:30:00,82.09,82.09,81.56,81.83,60500.0,58.8039,58.8039,58.4243,58.6177,60500.0
2014-08-11 09:35:00,81.81,81.83,81.7,81.76,15400.0,58.6033,58.6177,58.5245,58.5675,15400.0
2014-08-11 09:40:00,81.75,81.88,81.72,81.85,26900.0,58.5604,58.6535,58.5389,58.632,26900.0
2014-08-11 09:45:00,81.87,81.92,81.77,81.84,26900.0,58.6463,58.6821,58.5747,58.6248,26900.0
2014-08-11 09:50:00,81.86,82.0,81.86,81.99,21200.0,58.6392,58.7394,58.6392,58.7323,21200.0
2014-08-11 09:55:00,82.0,82.17,82.0,82.09,25600.0,58.7394,58.8612,58.7394,58.8039,25600.0
2014-08-11 10:00:00,82.09,82.14,81.87,81.88,31300.0,58.8039,58.8397,58.6463,58.6535,31300.0
2014-08-11 10:05:00,81.9,81.91,81.78,81.83,22000.0,58.6678,58.675,58.5818,58.6177,22000.0
2014-08-11 10:10:00,81.83,81.88,81.65,81.67,24800.0,58.6177,58.6535,58.4887,58.5031,24800.0
2014-08-11 10:15:00,81.67,81.79,81.67,81.69,16600.0,58.5031,58.589,58.5031,58.5174,16600.0
2014-08-11 10:20:00,81.68,81.77,81.68,81.72,13700.0,58.5102,58.5747,58.5102,58.5389,13700.0
2014-08-11 10:25:00,81.7,81.76,81.67,81.72,8500.0,58.5245,58.5675,58.5031,58.5389,8500.0
2014-08-11 10:30:00,81.73,81.81,81.71,81.78,8800.0,58.546,58.6033,58.5317,58.5818,8800.0
2014-08-11 10:35:00,81.8,81.98,81.8,81.98,9900.0,58.5962,58.7251,58.5962,58.7251,9900.0
2014-08-11 10:40:00,81.98,81.99,81.92,81.96,7600.0,58.7251,58.7323,58.6821,58.7108,7600.0
2014-08-11 10:45:00,81.96,82.0,81.93,81.95,10200.0,58.7108,58.7394,58.6893,58.7036,10200.0
2014-08-11 10:50:00,81.95,81.95,81.83,81.92,18200.0,58.7036,58.7036,58.6177,58.6821,18200.0
2014-08-11 10:55:00,81.93,81.93,81.86,81.88,8500.0,58.6893,58.6893,58.6392,58.6535,8500.0
2014-08-11 11:00:00,81.87,81.89,81.84,81.86,9900.0,58.6463,58.6606,58.6248,58.6392,9900.0
2014-08-11 11:05:00,81.88,81.94,81.88,81.94,9300.0,58.6535,58.6965,58.6535,58.6965,9300.0
2014-08-11 11:10:00,81.94,82.01,81.91,82.0,11000.0,58.6965,58.7466,58.675,58.7394,11000.0
2014-08-11 11:15:00,82.01,82.06,81.99,82.06,25400.0,58.7466,58.7824,58.7323,58.7824,25400.0
2014-08-11 11:20:00,82.06,82.12,82.03,82.09,23100.0,58.7824,58.8254,58.7609,58.8039,23100.0
2014-08-11 11:25:00,82.09,82.13,82.08,82.11,19500.0,58.8039,58.8326,58.7967,58.8182,19500.0
2014-08-11 11:30:00,82.12,82.16,82.1,82.1,15800.0,58.8254,58.8541,58.8111,58.8111,15800.0
2014-08-11 11:35:00,82.11,82.12,82.0,82.0,6100.0,58.8182,58.8254,58.7394,58.7394,6100.0
2014-08-11 11:40:00,82.0,82.06,82.0,82.03,7900.0,58.7394,58.7824,58.7394,58.7609,7900.0
2014-08-11 11:45:00,82.04,82.07,82.01,82.01,8400.0,58.7681,58.7896,58.7466,58.7466,8400.0
2014-08-11 11:50:00,82.02,82.04,81.97,81.97,6900.0,58.7538,58.7681,58.718,58.718,6900.0
2014-08-11 11:55:00,81.96,81.99,81.95,81.98,6500.0,58.7108,58.7323,58.7036,58.7251,6500.0
2014-08-11 12:00:00,81.98,81.99,81.89,81.9,10600.0,58.7251,58.7323,58.6606,58.6678,10600.0
2014-08-11 12:05:00,81.91,81.95,81.91,81.95,7000.0,58.675,58.7036,58.675,58.7036,7000.0
2014-08-11 12:10:00,81.96,81.96,81.91,81.93,7100.0,58.7108,58.7108,58.675,58.6893,7100.0
2014-08-11 12:15:00,81.93,81.94,81.91,81.91,3600.0,58.6893,58.6965,58.675,58.675,3600.0
2014-08-11 12:20:00,81.92,81.98,81.91,81.98,4300.0,58.6821,58.7251,58.675,58.7251,4300.0
2014-08-11 12:25:00,81.98,82.01,81.95,81.95,5400.0,58.7251,58.7466,58.7036,58.7036,5400.0
2014-08-11 12:30:00,81.95,82.0,81.95,81.97,5400.0,58.7036,58.7394,58.7036,58.718,5400.0
2014-08-11 12:35:00,81.98,81.99,81.96,81.96,3200.0,58.7251,58.7323,58.7108,58.7108,3200.0
2014-08-11 12:40:00,81.97,82.03,81.97,81.99,9800.0,58.718,58.7609,58.718,58.7323,9800.0
2014-08-11 12:45:00,81.97,81.99,81.94,81.95,7100.0,58.718,58.7323,58.6965,58.7036,7100.0
2014-08-11 12:50:00,81.96,81.99,81.93,81.98,7200.0,58.7108,58.7323,58.6893,58.7251,7200.0
2014-08-11 12:55:00,81.96,81.99,81.9,81.9,11600.0,58.7108,58.7323,58.6678,58.6678,11600.0
2014-08-11 13:00:00,81.89,81.92,81.89,81.91,7100.0,58.6606,58.6821,58.6606,58.675,7100.0
2014-08-11 13:05:00,81.91,81.94,81.9,81.92,4300.0,58.675,58.6965,58.6678,58.6821,4300.0
2014-08-11 13:10:00,81.92,81.92,81.89,81.9,6600.0,58.6821,58.6821,58.6606,58.6678,6600.0
2014-08-11 13:15:00,81.9,81.91,81.85,81.86,5900.0,58.6678,58.675,58.632,58.6392,5900.0
2014-08-11 13:20:00,81.86,81.87,81.79,81.81,10100.0,58.6392,58.6463,58.589,58.6033,10100.0
2014-08-11 13:25:00,81.81,81.81,81.74,81.74,5400.0,58.6033,58.6033,58.5532,58.5532,5400.0
2014-08-11 13:30:00,81.74,81.78,81.72,81.76,8700.0,58.5532,58.5818,58.5389,58.5675,8700.0
2014-08-11 13:35:00,81.77,81.8,81.74,81.75,7000.0,58.5747,58.5962,58.5532,58.5604,7000.0
2014-08-11 13:40:00,81.74,81.8,81.74,81.77,8000.0,58.5532,58.5962,58.5532,58.5747,8000.0
2014-08-11 13:45:00,81.77,81.78,81.73,81.78,9500.0,58.5747,58.5818,58.546,58.5818,9500.0
2014-08-11 13:50:00,81.79,81.81,81.67,81.67,8000.0,58.589,58.6033,58.5031,58.5031,8000.0
2014-08-11 13:55:00,81.66,81.66,81.58,81.64,9200.0,58.4959,58.4959,58.4386,58.4816,9200.0
2014-08-11 14:00:00,81.6,81.62,81.56,81.58,15100.0,58.4529,58.4672,58.4243,58.4386,15100.0
2014-08-11 14:05:00,81.59,81.62,81.57,81.62,13500.0,58.4457,58.4672,58.4314,58.4672,13500.0
2014-08-11 14:10:00,81.62,81.62,81.57,81.58,5900.0,58.4672,58.4672,58.4314,58.4386,5900.0
2014-08-11 14:15:00,81.57,81.72,81.57,81.69,50000.0,58.4314,58.5389,58.4314,58.5174,50000.0
2014-08-11 14:20:00,81.68,81.71,81.67,81.69,17100.0,58.5102,58.5317,58.5031,58.5174,17100.0
2014-08-11 14:25:00,81.69,81.7,81.64,81.65,4700.0,58.5174,58.5245,58.4816,58.4887,4700.0
2014-08-11 14:30:00,81.66,81.66,81.61,81.63,7200.0,58.4959,58.4959,58.4601,58.4744,7200.0
2014-08-11 14:35:00,81.63,81.67,81.59,81.62,9900.0,58.4744,58.5031,58.4457,58.4672,9900.0
2014-08-11 14:40:00,81.62,81.64,81.6,81.63,6300.0,58.4672,58.4816,58.4529,58.4744,6300.0
2014-08-11 14:45:00,81.64,81.67,81.62,81.65,13700.0,58.4816,58.5031,58.4672,58.4887,13700.0
2014-08-11 14:50:00,81.64,81.65,81.61,81.63,11300.0,58.4816,58.4887,58.4601,58.4744,11300.0
2014-08-11 14:55:00,81.62,81.66,81.61,81.61,5100.0,58.4672,58.4959,58.4601,58.4601,5100.0
2014-08-11 15:00:00,81.61,81.69,81.61,81.67,14000.0,58.4601,58.5174,58.4601,58.5031,14000.0
2014-08-11 15:05:00,81.69,81.7,81.66,81.66,5800.0,58.5174,58.5245,58.4959,58.4959,5800.0
2014-08-11 15:10:00,81.66,81.69,81.65,81.69,9400.0,58.4959,58.5174,58.4887,58.5174,9400.0
2014-08-11 15:15:00,81.69,81.71,81.66,81.7,15000.0,58.5174,58.5317,58.4959,58.5245,15000.0
2014-08-11 15:20:00,81.69,81.7,81.67,81.67,10400.0,58.5174,58.5245,58.5031,58.5031,10400.0
2014-08-11 15:25:00,81.67,81.71,81.67,81.69,16900.0,58.5031,58.5317,58.5031,58.5174,16900.0
2014-08-11 15:30:00,81.68,81.71,81.66,81.67,16300.0,58.5102,58.5317,58.4959,58.5031,16300.0
2014-08-11 15:35:00,81.68,81.69,81.64,81.66,16800.0,58.5102,58.5174,58.4816,58.4959,16800.0
2014-08-11 15:40:00,81.66,81.67,81.61,81.61,18000.0,58.4959,58.5031,58.4601,58.4601,18000.0
2014-08-11 15:45:00,81.62,81.62,81.59,81.59,18100.0,58.4672,58.4672,58.4457,58.4457,18100.0
2014-08-11 15:50:00,81.59,81.66,81.58,81.62,45600.0,58.4457,58.4959,58.4386,58.4672,45600.0
2014-08-11 15:55:00,81.6,81.72,81.6,81.69,128500.0,58.4529,58.5389,58.4529,58.5174,128500.0
2014-08-12 09:30:00,81.59,81.8,81.47,81.78,49000.0,58.4457,58.5962,58.3598,58.5818,49000.0
2014-08-12 09:35:00,81.77,81.91,81.74,81.87,21200.0,58.5747,58.675,58.5532,58.6463,21200.0
2014-08-12 09:40:00,81.88,81.97,81.83,81.97,39700.0,58.6535,58.718,58.6177,58.718,39700.0
2014-08-12 09:45:00,81.96,82.12,81.92,82.11,20600.0,58.7108,58.8254,58.6821,58.8182,20600.0
2014-08-12 09:50:00,82.12,82.18,82.02,82.03,33100.0,58.8254,58.8684,58.7538,58.7609,33100.0
2014-08-12 09:55:00,82.04,82.21,81.99,82.21,25900.0,58.7681,58.8899,58.7323,58.8899,25900.0
2014-08-12 10:00:00,82.2,82.22,82.09,82.2,41900.0,58.8827,58.897,58.8039,58.8827,41900.0
2014-08-12 10:05:00,82.21,82.29,82.1,82.11,54200.0,58.8899,58.9472,58.8111,58.8182,54200.0
2014-08-12 10:10:00,82.1,82.2,82.08,82.2,34400.0,58.8111,58.8827,58.7967,58.8827,34400.0
2014-08-12 10:15:00,82.19,82.29,82.16,82.29,17500.0,58.8755,58.9472,58.8541,58.9472,17500.0
2014-08-12 10:20:00,82.29,82.4,82.26,82.36,23400.0,58.9472,59.026,58.9257,58.9973,23400.0
2014-08-12 10:25:00,82.36,82.36,82.15,82.27,25200.0,58.9973,58.9973,58.8469,58.9329,25200.0
2014-08-12 10:30:00,82.26,82.26,82.16,82.21,9100.0,58.9257,58.9257,58.8541,58.8899,9100.0
2014-08-12 10:35:00,82.21,82.27,82.13,82.24,11800.0,58.8899,58.9329,58.8326,58.9114,11800.0
2014-08-12 10:40:00,82.23,82.29,82.06,82.07,13200.0,58.9042,58.9472,58.7824,58.7896,13200.0
2014-08-12 10:45:00,82.06,82.08,81.96,81.96,16200.0,58.7824,58.7967,58.7108,58.7108,16200.0
2014-08-12 10:50:00,81.94,82.03,81.94,82.03,13700.0,58.6965,58.7609,58.6965,58.7609,13700.0
2014-08-12 10:55:00,82.04,82.06,81.99,81.99,12800.0,58.7681,58.7824,58.7323,58.7323,12800.0
2014-08-12 11:00:00,81.98,81.98,81.87,81.9,27300.0,58.7251,58.7251,58.6463,58.6678,27300.0
2014-08-12 11:05:00,81.9,81.9,81.8,81.83,11900.0,58.6678,58.6678,58.5962,58.6177,11900.0
2014-08-12 11:10:00,81.85,81.91,81.84,81.88,12700.0,58.632,58.675,58.6248,58.6535,12700.0
2014-08-12 11:15:00,81.88,81.89,81.84,81.88,8900.0,58.6535,58.6606,58.6248,58.6535,8900.0
2014-08-12 11:20:00,81.87,81.88,81.82,81.84,12300.0,58.6463,58.6535,58.6105,58.6248,12300.0
2014-08-12 11:25:00,81.83,81.88,81.82,81.88,19400.0,58.6177,58.6535,58.6105,58.6535,19400.0
2014-08-12 11:30:00,81.87,81.88,81.82,81.82,12100.0,58.6463,58.6535,58.6105,58.6105,12100.0
2014-08-12 11:35:00,81.81,81.84,81.81,81.82,5400.0,58.6033,58.6248,58.6033,58.6105,5400.0
2014-08-12 11:40:00,81.83,81.86,81.78,81.81,13300.0,58.6177,58.6392,58.5818,58.6033,13300.0
2014-08-12 11:45:00,81.81,81.87,81.8,81.84,10600.0,58.6033,58.6463,58.5962,58.6248,10600.0
2014-08-12 11:50:00,81.84,81.87,81.79,81.82,19500.0,58.6248,58.6463,58.589,58.6105,19500.0
2014-08-12 11:55:00,81.81,81.85,81.8,81.81,8800.0,58.6033,58.632,58.5962,58.6033,8800.0
2014-08-12 12:00:00,81.8,81.8,81.73,81.77,9900.0,58.5962,58.5962,58.546,58.5747,9900.0
2014-08-12 12:05:00,81.77,81.78,81.68,81.78,5500.0,58.5747,58.5818,58.5102,58.5818,5500.0
2014-08-12 12:10:00,81.78,81.86,81.77,81.84,7900.0,58.5818,58.6392,58.5747,58.6248,7900.0
2014-08-12 12:15:00,81.85,81.86,81.79,81.82,10300.0,58.632,58.6392,58.589,58.6105,10300.0
2014-08-12 12:20:00,81.81,81.84,81.76,81.81,7300.0,58.6033,58.6248,58.5675,58.6033,7300.0
2014-08-12 12:25:00,81.82,81.86,81.78,81.79,7600.0,58.6105,58.6392,58.5818,58.589,7600.0
2014-08-12 12:30:00,81.79,81.83,81.77,81.79,7100.0,58.589,58.6177,58.5747,58.589,7100.0
2014-08-12 12:35:00,81.8,81.81,81.79,81.79,22400.0,58.5962,58.6033,58.589,58.589,22400.0
2014-08-12 12:40:00,81.8,81.87,81.78,81.85,18100.0,58.5962,58.6463,58.5818,58.632,18100.0
2014-08-12 12:45:00,81.85,81.86,81.82,81.84,5700.0,58.632,58.6392,58.6105,58.6248,5700.0
2014-08-12 12:50:00,81.84,81.84,81.82,81.84,6700.0,58.6248,58.6248,58.6105,58.6248,6700.0
2014-08-12 12:55:00,81.84,81.86,81.82,81.82,8000.0,58.6248,58.6392,58.6105,58.6105,8000.0
2014-08-12 13:00:00,81.83,81.85,81.81,81.85,3600.0,58.6177,58.632,58.6033,58.632,3600.0
2014-08-12 13:05:00,81.84,81.9,81.82,81.9,12600.0,58.6248,58.6678,58.6105,58.6678,12600.0
2014-08-12 13:10:00,81.91,81.92,81.9,81.9,5700.0,58.675,58.6821,58.6678,58.6678,5700.0
2014-08-12 13:15:00,81.89,81.9,81.87,81.87,9200.0,58.6606,58.6678,58.6463,58.6463,9200.0
2014-08-12 13:20:00,81.87,81.88,81.78,81.78,10200.0,58.6463,58.6535,58.5818,58.5818,10200.0
2014-08-12 13:25:00,81.78,81.81,81.76,81.81,7600.0,58.5818,58.6033,58.5675,58.6033,7600.0
2014-08-12 13:30:00,81.81,81.81,81.71,81.73,8800.0,58.6033,58.6033,58.5317,58.546,8800.0
2014-08-12 13:35:00,81.73,81.8,81.7,81.77,12000.0,58.546,58.5962,58.5245,58.5747,12000.0
2014-08-12 13:40:00,81.79,81.81,81.77,81.81,8200.0,58.589,58.6033,58.5747,58.6033,8200.0
2014-08-12 13:45:00,81.81,81.82,81.76,81.82,11200.0,58.6033,58.6105,58.5675,58.6105,11200.0
2014-08-12 13:50:00,81.81,81.86,81.8,81.83,14400.0,58.6033,58.6392,58.5962,58.6177,14400.0
2014-08-12 13:55:00,81.84,81.86,81.81,81.83,13300.0,58.6248,58.6392,58.6033,58.6177,13300.0
2014-08-12 14:00:00,81.82,81.84,81.77,81.82,14500.0,58.6105,58.6248,58.5747,58.6105,14500.0
2014-08-12 14:05:00,81.82,81.85,81.75,81.75,23100.0,58.6105,58.632,58.5604,58.5604,23100.0
2014-08-12 14:10:00,81.75,81.78,81.73,81.76,7400.0,58.5604,58.5818,58.546,58.5675,7400.0
2014-08-12 14:15:00,81.76,81.78,81.71,81.77,10300.0,58.5675,58.5818,58.5317,58.5747,10300.0
2014-08-12 14:20:00,81.76,81.79,81.71,81.74,10800.0,58.5675,58.589,58.5317,58.5532,10800.0
2014-08-12 14:25:00,81.72,81.75,81.62,81.66,21900.0,58.5389,58.5604,58.4672,58.4959,21900.0
2014-08-12 14:30:00,81.66,81.67,81.58,81.64,17700.0,58.4959,58.5031,58.4386,58.4816,17700.0
2014-08-12 14:35:00,81.64,81.7,81.59,81.7,28800.0,58.4816,58.5245,58.4457,58.5245,28800.0
2014-08-12 14:40:00,81.69,81.73,81.65,81.69,12700.0,58.5174,58.546,58.4887,58.5174,12700.0
2014-08-12 14:45:00,81.69,81.71,81.63,81.64,10200.0,58.5174,58.5317,58.4744,58.4816,10200.0
2014-08-12 14:50:00,81.65,81.69,81.64,81.65,10400.0,58.4887,58.5174,58.4816,58.4887,10400.0
2014-08-12 14:55:00,81.65,81.65,81.61,81.61,13100.0,58.4887,58.4887,58.4601,58.4601,13100.0
2014-08-12 15:00:00,81.62,81.63,81.59,81.61,13500.0,58.4672,58.4744,58.4457,58.4601,13500.0
2014-08-12 15:05:00,81.62,81.77,81.62,81.76,13600.0,58.4672,58.5747,58.4672,58.5675,13600.0
2014-08-12 15:10:00,81.77,81.77,81.72,81.75,12100.0,58.5747,58.5747,58.5389,58.5604,12100.0
2014-08-12 15:15:00,81.75,81.76,81.68,81.71,15000.0,58.5604,58.5675,58.5102,58.5317,15000.0
2014-08-12 15:20:00,81.7,81.73,81.68,81.7,12100.0,58.5245,58.546,58.5102,58.5245,12100.0
2014-08-12 15:25:00,81.71,81.72,81.65,81.66,11100.0,58.5317,58.5389,58.4887,58.4959,11100.0
2014-08-12 15:30:00,81.66,81.71,81.64,81.69,23500.0,58.4959,58.5317,58.4816,58.5174,23500.0
2014-08-12 15:35:00,81.69,81.77,81.68,81.75,19600.0,58.5174,58.5747,58.5102,58.5604,19600.0
2014-08-12 15:40:00,81.75,81.81,81.74,81.77,33200.0,58.5604,58.6033,58.5532,58.5747,33200.0
2014-08-12 15:45:00,81.77,81.81,81.76,81.79,50500.0,58.5747,58.6033,58.5675,58.589,50500.0
2014-08-12 15:50:00,81.78,81.82,81.77,81.8,38700.0,58.5818,58.6105,58.5747,58.5962,38700.0
2014-08-12 15:55:00,81.8,81.87,81.79,81.81,64400.0,58.5962,58.6463,58.589,58.6033,64400.0
2014-08-13 09:30:00,82.27,82.52,82.14,82.45,38700.0,58.9329,59.1119,58.8397,59.0618,38700.0
2014-08-13 09:35:00,82.43,82.5,82.34,82.38,60700.0,59.0475,59.0976,58.983,59.0116,60700.0
2014-08-13 09:40:00,82.39,82.45,82.26,82.3,45900.0,59.0188,59.0618,58.9257,58.9543,45900.0
2014-08-13 09:45:00,82.3,82.36,82.18,82.18,15300.0,58.9543,58.9973,58.8684,58.8684,15300.0
2014-08-13 09:50:00,82.18,82.25,82.15,82.2,47700.0,58.8684,58.9185,58.8469,58.8827,47700.0
2014-08-13 09:55:00,82.19,82.22,82.16,82.17,11300.0,58.8755,58.897,58.8541,58.8612,11300.0
2014-08-13 10:00:00,82.17,82.18,82.11,82.14,29300.0,58.8612,58.8684,58.8182,58.8397,29300.0
2014-08-13 10:05:00,82.15,82.2,82.11,82.17,24700.0,58.8469,58.8827,58.8182,58.8612,24700.0
2014-08-13 10:10:00,82.17,82.25,82.13,82.21,36000.0,58.8612,58.9185,58.8326,58.8899,36000.0
2014-08-13 10:15:00,82.22,82.28,82.2,82.28,25300.0,58.897,58.94,58.8827,58.94,25300.0
2014-08-13 10:20:00,82.28,82.4,82.26,82.37,22000.0,58.94,59.026,58.9257,59.0045,22000.0
2014-08-13 10:25:00,82.38,82.44,82.38,82.44,23200.0,59.0116,59.0546,59.0116,59.0546,23200.0
2014-08-13 10:30:00,82.44,82.45,82.4,82.42,22000.0,59.0546,59.0618,59.026,59.0403,22000.0
2014-08-13 10:35:00,82.42,82.5,82.4,82.48,20400.0,59.0403,59.0976,59.026,59.0833,20400.0
2014-08-13 10:40:00,82.49,82.51,82.41,82.46,13800.0,59.0904,59.1048,59.0331,59.069,13800.0
2014-08-13 10:45:00,82.46,82.52,82.45,82.52,7400.0,59.069,59.1119,59.0618,59.1119,7400.0
2014-08-13 10:50:00,82.52,82.57,82.45,82.47,19600.0,59.1119,59.1478,59.0618,59.0761,19600.0
2014-08-13 10:55:00,82.48,82.58,82.46,82.55,14400.0,59.0833,59.1549,59.069,59.1334,14400.0
2014-08-13 11:00:00,82.56,82.7,82.56,82.66,27500.0,59.1406,59.2409,59.1406,59.2122,27500.0
2014-08-13 11:05:00,82.68,82.77,82.67,82.76,19400.0,59.2266,59.291,59.2194,59.2839,19400.0
2014-08-13 11:10:00,82.76,82.84,82.76,82.83,16400.0,59.2839,59.3412,59.2839,59.334,16400.0
2014-08-13 11:15:00,82.81,82.81,82.7,82.72,9600.0,59.3197,59.3197,59.2409,59.2552,9600.0
2014-08-13 11:20:00,82.73,82.73,82.6,82.64,8800.0,59.2624,59.2624,59.1692,59.1979,8800.0
2014-08-13 11:25:00,82.64,82.66,82.6,82.64,7400.0,59.1979,59.2122,59.1692,59.1979,7400.0
2014-08-13 11:30:00,82.65,82.66,82.6,82.63,6600.0,59.2051,59.2122,59.1692,59.1907,6600.0
2014-08-13 11:35:00,82.63,82.7,82.58,82.58,13800.0,59.1907,59.2409,59.1549,59.1549,13800.0
2014-08-13 11:40:00,82.57,82.69,82.57,82.66,16400.0,59.1478,59.2337,59.1478,59.2122,16400.0
2014-08-13 11:45:00,82.67,82.68,82.62,82.63,3600.0,59.2194,59.2266,59.1836,59.1907,3600.0
2014-08-13 11:50:00,82.63,82.65,82.56,82.58,26400.0,59.1907,59.2051,59.1406,59.1549,26400.0
2014-08-13 11:55:00,82.58,82.59,82.55,82.55,3100.0,59.1549,59.1621,59.1334,59.1334,3100.0
2014-08-13 12:00:00,82.54,82.57,82.53,82.55,5900.0,59.1263,59.1478,59.1191,59.1334,5900.0
2014-08-13 12:05:00,82.56,82.57,82.49,82.52,8000.0,59.1406,59.1478,59.0904,59.1119,8000.0
2014-08-13 12:10:00,82.53,82.55,82.5,82.55,5700.0,59.1191,59.1334,59.0976,59.1334,5700.0
2014-08-13 12:15:00,82.53,82.55,82.52,82.55,11900.0,59.1191,59.1334,59.1119,59.1334,11900.0
2014-08-13 12:20:00,82.54,82.54,82.5,82.51,6900.0,59.1263,59.1263,59.0976,59.1048,6900.0
2014-08-13 12:25:00,82.52,82.59,82.52,82.59,6800.0,59.1119,59.1621,59.1119,59.1621,6800.0
2014-08-13 12:30:00,82.59,82.6,82.55,82.55,5200.0,59.1621,59.1692,59.1334,59.1334,5200.0
2014-08-13 12:35:00,82.54,82.55,82.5,82.5,7100.0,59.1263,59.1334,59.0976,59.0976,7100.0
2014-08-13 12:40:00,82.51,82.51,82.4,82.44,9500.0,59.1048,59.1048,59.026,59.0546,9500.0
2014-08-13 12:45:00,82.45,82.54,82.45,82.47,44900.0,59.0618,59.1263,59.0618,59.0761,44900.0
2014-08-13 12:50:00,82.45,82.48,82.42,82.44,23300.0,59.0618,59.0833,59.0403,59.0546,23300.0
2014-08-13 12:55:00,82.44,82.44,82.36,82.38,14400.0,59.0546,59.0546,58.9973,59.0116,14400.0
2014-08-13 13:00:00,82.37,82.39,82.35,82.36,3600.0,59.0045,59.0188,58.9902,58.9973,3600.0
2014-08-13 13:05:00,82.37,82.39,82.35,82.36,8800.0,59.0045,59.0188,58.9902,58.9973,8800.0
2014-08-13 13:10:00,82.36,82.39,82.35,82.36,3200.0,58.9973,59.0188,58.9902,58.9973,3200.0
2014-08-13 13:15:00,82.37,82.38,82.29,82.29,6500.0,59.0045,59.0116,58.9472,58.9472,6500.0
2014-08-13 13:20:00,82.29,82.32,82.28,82.31,7700.0,58.9472,58.9687,58.94,58.9615,7700.0
2014-08-13 13:25:00,82.29,82.29,82.24,82.25,26600.0,58.9472,58.9472,58.9114,58.9185,26600.0
2014-08-13 13:30:00,82.24,82.27,82.21,82.21,22300.0,58.9114,58.9329,58.8899,58.8899,22300.0
2014-08-13 13:35:00,82.22,82.29,82.18,82.28,58900.0,58.897,58.9472,58.8684,58.94,58900.0
2014-08-13 13:40:00,82.3,82.32,82.27,82.27,9800.0,58.9543,58.9687,58.9329,58.9329,9800.0
2014-08-13 13:45:00,82.26,82.27,82.23,82.25,7700.0,58.9257,58.9329,58.9042,58.9185,7700.0
2014-08-13 13:50:00,82.25,82.28,82.22,82.24,17500.0,58.9185,58.94,58.897,58.9114,17500.0
2014-08-13 13:55:00,82.23,82.25,82.2,82.2,11600.0,58.9042,58.9185,58.8827,58.8827,11600.0
2014-08-13 14:00:00,82.2,82.21,82.13,82.15,40900.0,58.8827,58.8899,58.8326,58.8469,40900.0
2014-08-13 14:05:00,82.16,82.18,82.05,82.09,12800.0,58.8541,58.8684,58.7753,58.8039,12800.0
2014-08-13 14:10:00,82.09,82.1,82.07,82.08,14400.0,58.8039,58.8111,58.7896,58.7967,14400.0
2014-08-13 14:15:00,82.09,82.09,82.02,82.02,31100.0,58.8039,58.8039,58.7538,58.7538,31100.0
2014-08-13 14:20:00,82.0,82.02,81.96,81.98,36100.0,58.7394,58.7538,58.7108,58.7251,36100.0
2014-08-13 14:25:00,81.98,82.06,81.98,82.02,13200.0,58.7251,58.7824,58.7251,58.7538,13200.0
2014-08-13 14:30:00,82.03,82.04,82.0,82.01,15300.0,58.7609,58.7681,58.7394,58.7466,15300.0
2014-08-13 14:35:00,82.02,82.03,82.01,82.03,25800.0,58.7538,58.7609,58.7466,58.7609,25800.0
2014-08-13 14:40:00,82.02,82.03,82.0,82.01,16100.0,58.7538,58.7609,58.7394,58.7466,16100.0
2014-08-13 14:45:00,82.01,82.01,81.99,82.0,25900.0,58.7466,58.7466,58.7323,58.7394,25900.0
2014-08-13 14:50:00,82.01,82.04,81.99,82.02,11200.0,58.7466,58.7681,58.7323,58.7538,11200.0
2014-08-13 14:55:00,82.02,82.04,82.01,82.02,13700.0,58.7538,58.7681,58.7466,58.7538,13700.0
2014-08-13 15:00:00,82.02,82.03,81.98,82.03,42600.0,58.7538,58.7609,58.7251,58.7609,42600.0
2014-08-13 15:05:00,82.03,82.08,82.01,82.02,30000.0,58.7609,58.7967,58.7466,58.7538,30000.0
2014-08-13 15:10:00,82.02,82.04,82.0,82.01,34100.0,58.7538,58.7681,58.7394,58.7466,34100.0
2014-08-13 15:15:00,82.01,82.05,81.97,82.02,50000.0,58.7466,58.7753,58.718,58.7538,50000.0
2014-08-13 15:20:00,82.03,82.06,82.0,82.0,58800.0,58.7609,58.7824,58.7394,58.7394,58800.0
2014-08-13 15:25:00,82.01,82.15,82.0,82.13,597500.0,58.7466,58.8469,58.7394,58.8326,597500.0
2014-08-13 15:30:00,82.13,82.16,82.1,82.16,14700.0,58.8326,58.8541,58.8111,58.8541,14700.0
2014-08-13 15:35:00,82.16,82.2,82.15,82.17,32400.0,58.8541,58.8827,58.8469,58.8612,32400.0
2014-08-13 15:40:00,82.17,82.19,82.14,82.18,36400.0,58.8612,58.8755,58.8397,58.8684,36400.0
2014-08-13 15:45:00,82.19,82.29,82.18,82.29,36300.0,58.8755,58.9472,58.8684,58.9472,36300.0
2014-08-13 15:50:00,82.29,82.35,82.27,82.33,57300.0,58.9472,58.9902,58.9329,58.9758,57300.0
2014-08-13 15:55:00,82.34,82.34,82.23,82.25,131700.0,58.983,58.983,58.9042,58.9185,131700.0
2014-08-14 09:30:00,82.2,82.6,82.08,82.54,31200.0,58.8827,59.1692,58.7967,59.1263,31200.0
2014-08-14 09:35:00,82.56,82.65,82.5,82.63,34700.0,59.1406,59.2051,59.0976,59.1907,34700.0
2014-08-14 09:40:00,82.63,82.71,82.6,82.61,29200.0,59.1907,59.248,59.1692,59.1764,29200.0
2014-08-14 09:45:00,82.64,82.8,82.62,82.78,22900.0,59.1979,59.3125,59.1836,59.2982,22900.0
2014-08-14 09:50:00,82.8,82.83,82.67,82.75,19400.0,59.3125,59.334,59.2194,59.2767,19400.0
2014-08-14 09:55:00,82.75,82.76,82.7,82.72,9600.0,59.2767,59.2839,59.2409,59.2552,9600.0
2014-08-14 10:00:00,82.7,82.74,82.61,82.64,18100.0,59.2409,59.2695,59.1764,59.1979,18100.0
2014-08-14 10:05:00,82.66,82.7,82.57,82.58,14400.0,59.2122,59.2409,59.1478,59.1549,14400.0
2014-08-14 10:10:00,82.57,82.63,82.53,82.59,13400.0,59.1478,59.1907,59.1191,59.1621,13400.0
2014-08-14 10:15:00,82.6,82.69,82.59,82.65,15500.0,59.1692,59.2337,59.1621,59.2051,15500.0
2014-08-14 10:20:00,82.66,82.69,82.61,82.61,24300.0,59.2122,59.2337,59.1764,59.1764,24300.0
2014-08-14 10:25:00,82.61,82.68,82.56,82.56,19400.0,59.1764,59.2266,59.1406,59.1406,19400.0
2014-08-14 10:30:00,82.56,82.64,82.56,82.63,30000.0,59.1406,59.1979,59.1406,59.1907,30000.0
2014-08-14 10:35:00,82.64,82.76,82.64,82.75,14900.0,59.1979,59.2839,59.1979,59.2767,14900.0
2014-08-14 10:40:00,82.75,82.77,82.7,82.74,11500.0,59.2767,59.291,59.2409,59.2695,11500.0
2014-08-14 10:45:00,82.73,82.78,82.73,82.74,11100.0,59.2624,59.2982,59.2624,59.2695,11100.0
2014-08-14 10:50:00,82.74,82.74,82.61,82.63,15900.0,59.2695,59.2695,59.1764,59.1907,15900.0
2014-08-14 10:55:00,82.63,82.64,82.59,82.61,11400.0,59.1907,59.1979,59.1621,59.1764,11400.0
2014-08-14 11:00:00,82.61,82.68,82.6,82.67,11800.0,59.1764,59.2266,59.1692,59.2194,11800.0
2014-08-14 11:05:00,82.67,82.68,82.62,82.65,9300.0,59.2194,59.2266,59.1836,59.2051,9300.0
2014-08-14 11:10:00,82.65,82.66,82.6,82.65,7400.0,59.2051,59.2122,59.1692,59.2051,7400.0
2014-08-14 11:15:00,82.63,82.65,82.63,82.64,8000.0,59.1907,59.2051,59.1907,59.1979,8000.0
2014-08-14 11:20:00,82.65,82.65,82.6,82.63,9500.0,59.2051,59.2051,59.1692,59.1907,9500.0
2014-08-14 11:25:00,82.62,82.62,82.56,82.56,7000.0,59.1836,59.1836,59.1406,59.1406,7000.0
2014-08-14 11:30:00,82.57,82.58,82.52,82.54,5500.0,59.1478,59.1549,59.1119,59.1263,5500.0
2014-08-14 11:35:00,82.53,82.53,82.41,82.43,8500.0,59.1191,59.1191,59.0331,59.0475,8500.0
2014-08-14 11:40:00,82.44,82.47,82.43,82.45,6300.0,59.0546,59.0761,59.0475,59.0618,6300.0
2014-08-14 11:45:00,82.46,82.49,82.44,82.49,9400.0,59.069,59.0904,59.0546,59.0904,9400.0
2014-08-14 11:50:00,82.48,82.51,82.47,82.49,6400.0,59.0833,59.1048,59.0761,59.0904,6400.0
2014-08-14 11:55:00,82.49,82.54,82.48,82.54,9500.0,59.0904,59.1263,59.0833,59.1263,9500.0
2014-08-14 12:00:00,82.54,82.56,82.5,82.54,6900.0,59.1263,59.1406,59.0976,59.1263,6900.0
2014-08-14 12:05:00,82.53,82.56,82.52,82.54,6600.0,59.1191,59.1406,59.1119,59.1263,6600.0
2014-08-14 12:10:00,82.54,82.59,82.54,82.59,5600.0,59.1263,59.1621,59.1263,59.1621,5600.0
2014-08-14 12:15:00,82.59,82.6,82.56,82.56,8700.0,59.1621,59.1692,59.1406,59.1406,8700.0
2014-08-14 12:20:00,82.56,82.6,82.54,82.57,7000.0,59.1406,59.1692,59.1263,59.1478,7000.0
2014-08-14 12:25:00,82.57,82.6,82.53,82.59,19900.0,59.1478,59.1692,59.1191,59.1621,19900.0
2014-08-14 12:30:00,82.59,82.6,82.56,82.56,9900.0,59.1621,59.1692,59.1406,59.1406,9900.0
2014-08-14 12:35:00,82.55,82.59,82.55,82.57,27500.0,59.1334,59.1621,59.1334,59.1478,27500.0
2014-08-14 12:40:00,82.57,82.58,82.54,82.54,23400.0,59.1478,59.1549,59.1263,59.1263,23400.0
2014-08-14 12:45:00,82.53,82.53,82.48,82.49,8800.0,59.1191,59.1191,59.0833,59.0904,8800.0
2014-08-14 12:50:00,82.5,82.55,82.5,82.53,9500.0,59.0976,59.1334,59.0976,59.1191,9500.0
2014-08-14 12:55:00,82.53,82.53,82.45,82.47,5000.0,59.1191,59.1191,59.0618,59.0761,5000.0
2014-08-14 13:00:00,82.48,82.5,82.45,82.46,9000.0,59.0833,59.0976,59.0618,59.069,9000.0
2014-08-14 13:05:00,82.47,82.48,82.4,82.4,12700.0,59.0761,59.0833,59.026,59.026,12700.0
2014-08-14 13:10:00,82.4,82.44,82.38,82.39,36200.0,59.026,59.0546,59.0116,59.0188,36200.0
2014-08-14 13:15:00,82.39,82.44,82.39,82.43,27600.0,59.0188,59.0546,59.0188,59.0475,27600.0
2014-08-14 13:20:00,82.43,82.46,82.39,82.4,17900.0,59.0475,59.069,59.0188,59.026,17900.0
2014-08-14 13:25:00,82.42,82.42,82.37,82.38,10500.0,59.0403,59.0403,59.0045,59.0116,10500.0
2014-08-14 13:30:00,82.37,82.37,82.34,82.35,59700.0,59.0045,59.0045,58.983,58.9902,59700.0
2014-08-14 13:35:00,82.36,82.36,82.31,82.31,9300.0,58.9973,58.9973,58.9615,58.9615,9300.0
2014-08-14 13:40:00,82.31,82.33,82.24,82.26,23200.0,58.9615,58.9758,58.9114,58.9257,23200.0
2014-08-14 13:45:00,82.28,82.29,82.23,82.25,15700.0,58.94,58.9472,58.9042,58.9185,15700.0
2014-08-14 13:50:00,82.24,82.26,82.23,82.24,11000.0,58.9114,58.9257,58.9042,58.9114,11000.0
2014-08-14 13:55:00,82.24,82.24,82.19,82.24,11700.0,58.9114,58.9114,58.8755,58.9114,11700.0
2014-08-14 14:00:00,82.25,82.25,82.2,82.21,10300.0,58.9185,58.9185,58.8827,58.8899,10300.0
2014-08-14 14:05:00,82.21,82.24,82.2,82.22,7700.0,58.8899,58.9114,58.8827,58.897,7700.0
2014-08-14 14:10:00,82.22,82.25,82.21,82.23,8400.0,58.897,58.9185,58.8899,58.9042,8400.0
2014-08-14 14:15:00,82.23,82.24,82.18,82.19,20200.0,58.9042,58.9114,58.8684,58.8755,20200.0
2014-08-14 14:20:00,82.18,82.22,82.18,82.21,6000.0,58.8684,58.897,58.8684,58.8899,6000.0
2014-08-14 14:25:00,82.22,82.23,82.19,82.2,7400.0,58.897,58.9042,58.8755,58.8827,7400.0
2014-08-14 14:30:00,82.21,82.21,82.17,82.21,13800.0,58.8899,58.8899,58.8612,58.8899,13800.0
2014-08-14 14:35:00,82.21,82.23,82.2,82.2,3500.0,58.8899,58.9042,58.8827,58.8827,3500.0
2014-08-14 14:40:00,82.2,82.23,82.19,82.2,13200.0,58.8827,58.9042,58.8755,58.8827,13200.0
2014-08-14 14:45:00,82.21,82.22,82.18,82.2,6400.0,58.8899,58.897,58.8684,58.8827,6400.0
2014-08-14 14:50:00,82.18,82.23,82.18,82.2,13100.0,58.8684,58.9042,58.8684,58.8827,13100.0
2014-08-14 14:55:00,82.2,82.24,82.2,82.22,12600.0,58.8827,58.9114,58.8827,58.897,12600.0
2014-08-14 15:00:00,82.22,82.24,82.22,82.23,7300.0,58.897,58.9114,58.897,58.9042,7300.0
2014-08-14 15:05:00,82.23,82.26,82.23,82.25,18200.0,58.9042,58.9257,58.9042,58.9185,18200.0
2014-08-14 15:10:00,82.24,82.25,82.21,82.23,17900.0,58.9114,58.9185,58.8899,58.9042,17900.0
2014-08-14 15:15:00,82.23,82.24,82.21,82.24,17200.0,58.9042,58.9114,58.8899,58.9114,17200.0
2014-08-14 15:20:00,82.23,82.23,82.2,82.21,12600.0,58.9042,58.9042,58.8827,58.8899,12600.0
2014-08-14 15:25:00,82.21,82.23,82.19,82.21,15500.0,58.8899,58.9042,58.8755,58.8899,15500.0
2014-08-14 15:30:00,82.21,82.22,82.16,82.17,33500.0,58.8899,58.897,58.8541,58.8612,33500.0
2014-08-14 15:35:00,82.17,82.19,82.16,82.19,27700.0,58.8612,58.8755,58.8541,58.8755,27700.0
2014-08-14 15:40:00,82.18,82.22,82.18,82.19,15100.0,58.8684,58.897,58.8684,58.8755,15100.0
2014-08-14 15:45:00,82.2,82.21,82.19,82.2,34800.0,58.8827,58.8899,58.8755,58.8827,34800.0
2014-08-14 15:50:00,82.21,82.23,82.2,82.22,44100.0,58.8899,58.9042,58.8827,58.897,44100.0
2014-08-14 15:55:00,82.22,82.27,82.21,82.25,99400.0,58.897,58.9329,58.8899,58.9185,99400.0
2014-08-15 09:30:00,82.55,82.72,82.37,82.48,187000.0,59.1334,59.2552,59.0045,59.0833,187000.0
2014-08-15 09:35:00,82.46,82.52,82.36,82.39,63300.0,59.069,59.1119,58.9973,59.0188,63300.0
2014-08-15 09:40:00,82.39,82.51,82.34,82.41,47300.0,59.0188,59.1048,58.983,59.0331,47300.0
2014-08-15 09:45:00,82.41,82.69,82.41,82.63,38200.0,59.0331,59.2337,59.0331,59.1907,38200.0
2014-08-15 09:50:00,82.65,82.71,82.5,82.68,42600.0,59.2051,59.248,59.0976,59.2266,42600.0
2014-08-15 09:55:00,82.68,82.7,82.54,82.7,30100.0,59.2266,59.2409,59.1263,59.2409,30100.0
2014-08-15 10:00:00,82.73,82.75,82.66,82.74,34200.0,59.2624,59.2767,59.2122,59.2695,34200.0
2014-08-15 10:05:00,82.75,82.78,82.68,82.78,19400.0,59.2767,59.2982,59.2266,59.2982,19400.0
2014-08-15 10:10:00,82.79,82.8,82.7,82.72,24300.0,59.3053,59.3125,59.2409,59.2552,24300.0
2014-08-15 10:15:00,82.72,82.72,82.59,82.62,50200.0,59.2552,59.2552,59.1621,59.1836,50200.0
2014-08-15 10:20:00,82.63,82.66,82.59,82.6,10000.0,59.1907,59.2122,59.1621,59.1692,10000.0
2014-08-15 10:25:00,82.63,82.68,82.62,82.63,8100.0,59.1907,59.2266,59.1836,59.1907,8100.0
2014-08-15 10:30:00,82.66,82.76,82.66,82.73,12900.0,59.2122,59.2839,59.2122,59.2624,12900.0
2014-08-15 10:35:00,82.74,82.74,82.65,82.68,17900.0,59.2695,59.2695,59.2051,59.2266,17900.0
2014-08-15 10:40:00,82.67,82.67,82.3,82.32,28700.0,59.2194,59.2194,58.9543,58.9687,28700.0
2014-08-15 10:45:00,82.31,82.34,82.15,82.2,31400.0,58.9615,58.983,58.8469,58.8827,31400.0
2014-08-15 10:50:00,82.19,82.21,81.96,82.02,24500.0,58.8755,58.8899,58.7108,58.7538,24500.0
2014-08-15 10:55:00,82.01,82.01,81.72,81.97,66200.0,58.7466,58.7466,58.5389,58.718,66200.0
2014-08-15 11:00:00,81.96,81.98,81.84,81.87,27300.0,58.7108,58.7251,58.6248,58.6463,27300.0
2014-08-15 11:05:00,81.88,81.98,81.78,81.95,18600.0,58.6535,58.7251,58.5818,58.7036,18600.0
2014-08-15 11:10:00,81.97,82.11,81.94,82.01,13600.0,58.718,58.8182,58.6965,58.7466,13600.0
2014-08-15 11:15:00,82.02,82.05,81.93,81.96,18400.0,58.7538,58.7753,58.6893,58.7108,18400.0
2014-08-15 11:20:00,81.96,81.97,81.78,81.79,20100.0,58.7108,58.718,58.5818,58.589,20100.0
2014-08-15 11:25:00,81.8,81.86,81.71,81.73,21900.0,58.5962,58.6392,58.5317,58.546,21900.0
2014-08-15 11:30:00,81.75,81.82,81.7,81.75,15600.0,58.5604,58.6105,58.5245,58.5604,15600.0
2014-08-15 11:35:00,81.76,81.86,81.74,81.86,12500.0,58.5675,58.6392,58.5532,58.6392,12500.0
2014-08-15 11:40:00,81.89,81.94,81.84,81.93,12200.0,58.6606,58.6965,58.6248,58.6893,12200.0
2014-08-15 11:45:00,81.94,81.95,81.75,81.78,8800.0,58.6965,58.7036,58.5604,58.5818,8800.0
2014-08-15 11:50:00,81.78,81.78,81.43,81.46,26400.0,58.5818,58.5818,58.3311,58.3526,26400.0
2014-08-15 11:55:00,81.46,81.6,81.4,81.58,19900.0,58.3526,58.4529,58.3096,58.4386,19900.0
2014-08-15 12:00:00,81.56,81.6,81.46,81.6,18400.0,58.4243,58.4529,58.3526,58.4529,18400.0
2014-08-15 12:05:00,81.61,81.68,81.57,81.65,17700.0,58.4601,58.5102,58.4314,58.4887,17700.0
2014-08-15 12:10:00,81.64,81.7,81.57,81.57,9500.0,58.4816,58.5245,58.4314,58.4314,9500.0
2014-08-15 12:15:00,81.56,81.61,81.5,81.59,21900.0,58.4243,58.4601,58.3813,58.4457,21900.0
2014-08-15 12:20:00,81.56,81.67,81.5,81.67,16800.0,58.4243,58.5031,58.3813,58.5031,16800.0
2014-08-15 12:25:00,81.67,81.84,81.64,81.82,19000.0,58.5031,58.6248,58.4816,58.6105,19000.0
2014-08-15 12:30:00,81.85,81.87,81.65,81.72,8600.0,58.632,58.6463,58.4887,58.5389,8600.0
2014-08-15 12:35:00,81.69,81.8,81.66,81.76,11300.0,58.5174,58.5962,58.4959,58.5675,11300.0
2014-08-15 12:40:00,81.77,81.83,81.75,81.78,8400.0,58.5747,58.6177,58.5604,58.5818,8400.0
2014-08-15 12:45:00,81.77,81.77,81.64,81.66,10200.0,58.5747,58.5747,58.4816,58.4959,10200.0
2014-08-15 12:50:00,81.67,81.68,81.61,81.64,8400.0,58.5031,58.5102,58.4601,58.4816,8400.0
2014-08-15 12:55:00,81.64,81.69,81.6,81.61,14200.0,58.4816,58.5174,58.4529,58.4601,14200.0
2014-08-15 13:00:00,81.61,81.64,81.48,81.5,14800.0,58.4601,58.4816,58.3669,58.3813,14800.0
2014-08-15 13:05:00,81.53,81.67,81.53,81.65,7500.0,58.4028,58.5031,58.4028,58.4887,7500.0
2014-08-15 13:10:00,81.66,81.73,81.66,81.71,7600.0,58.4959,58.546,58.4959,58.5317,7600.0
2014-08-15 13:15:00,81.71,81.71,81.63,81.66,8700.0,58.5317,58.5317,58.4744,58.4959,8700.0
2014-08-15 13:20:00,81.63,81.68,81.6,81.64,12400.0,58.4744,58.5102,58.4529,58.4816,12400.0
2014-08-15 13:25:00,81.64,81.66,81.62,81.64,4100.0,58.4816,58.4959,58.4672,58.4816,4100.0
2014-08-15 13:30:00,81.67,81.67,81.6,81.62,6700.0,58.5031,58.5031,58.4529,58.4672,6700.0
2014-08-15 13:35:00,81.62,81.64,81.56,81.61,10000.0,58.4672,58.4816,58.4243,58.4601,10000.0
2014-08-15 13:40:00,81.64,81.71,81.64,81.65,7800.0,58.4816,58.5317,58.4816,58.4887,7800.0
2014-08-15 13:45:00,81.62,81.66,81.57,81.58,10700.0,58.4672,58.4959,58.4314,58.4386,10700.0
2014-08-15 13:50:00,81.56,81.62,81.5,81.54,12400.0,58.4243,58.4672,58.3813,58.4099,12400.0
2014-08-15 13:55:00,81.55,81.59,81.51,81.57,8500.0,58.4171,58.4457,58.3884,58.4314,8500.0
2014-08-15 14:00:00,81.56,81.64,81.56,81.6,8700.0,58.4243,58.4816,58.4243,58.4529,8700.0
2014-08-15 14:05:00,81.63,81.66,81.62,81.62,6600.0,58.4744,58.4959,58.4672,58.4672,6600.0
2014-08-15 14:10:00,81.61,81.65,81.59,81.6,7400.0,58.4601,58.4887,58.4457,58.4529,7400.0
2014-08-15 14:15:00,81.61,81.67,81.61,81.63,8200.0,58.4601,58.5031,58.4601,58.4744,8200.0
2014-08-15 14:20:00,81.63,81.76,81.62,81.75,9900.0,58.4744,58.5675,58.4672,58.5604,9900.0
2014-08-15 14:25:00,81.78,81.93,81.78,81.91,11400.0,58.5818,58.6893,58.5818,58.675,11400.0
2014-08-15 14:30:00,81.91,81.97,81.86,81.86,9400.0,58.675,58.718,58.6392,58.6392,9400.0
2014-08-15 14:35:00,81.87,81.89,81.84,81.85,11400.0,58.6463,58.6606,58.6248,58.632,11400.0
2014-08-15 14:40:00,81.86,82.02,81.86,81.99,13500.0,58.6392,58.7538,58.6392,58.7323,13500.0
2014-08-15 14:45:00,81.98,82.01,81.97,82.01,8200.0,58.7251,58.7466,58.718,58.7466,8200.0
2014-08-15 14:50:00,81.99,81.99,81.92,81.94,7900.0,58.7323,58.7323,58.6821,58.6965,7900.0
2014-08-15 14:55:00,81.95,81.96,81.9,81.91,8800.0,58.7036,58.7108,58.6678,58.675,8800.0
2014-08-15 15:00:00,81.91,81.95,81.85,81.9,11700.0,58.675,58.7036,58.632,58.6678,11700.0
2014-08-15 15:05:00,81.91,81.92,81.85,81.89,19100.0,58.675,58.6821,58.632,58.6606,19100.0
2014-08-15 15:10:00,81.88,81.92,81.88,81.9,7700.0,58.6535,58.6821,58.6535,58.6678,7700.0
2014-08-15 15:15:00,81.92,81.95,81.9,81.91,13000.0,58.6821,58.7036,58.6678,58.675,13000.0
2014-08-15 15:20:00,81.91,81.91,81.86,81.87,9300.0,58.675,58.675,58.6392,58.6463,9300.0
2014-08-15 15:25:00,81.86,81.9,81.84,81.88,11300.0,58.6392,58.6678,58.6248,58.6535,11300.0
2014-08-15 15:30:00,81.88,81.96,81.86,81.94,26200.0,58.6535,58.7108,58.6392,58.6965,26200.0
2014-08-15 15:35:00,81.95,82.0,81.94,81.95,24400.0,58.7036,58.7394,58.6965,58.7036,24400.0
2014-08-15 15:40:00,81.95,81.97,81.94,81.96,15400.0,58.7036,58.718,58.6965,58.7108,15400.0
2014-08-15 15:45:00,81.97,82.03,81.97,81.99,35000.0,58.718,58.7609,58.718,58.7323,35000.0
2014-08-15 15:50:00,81.99,82.11,81.99,82.09,43400.0,58.7323,58.8182,58.7323,58.8039,43400.0
2014-08-15 15:55:00,82.09,82.1,82.02,82.04,64900.0,58.8039,58.8111,58.7538,58.7681,64900.0
2014-08-18 09:30:00,82.37,82.64,82.37,82.56,71600.0,59.0045,59.1979,59.0045,59.1406,71600.0
2014-08-18 09:35:00,82.56,82.74,82.55,82.61,52900.0,59.1406,59.2695,59.1334,59.1764,52900.0
2014-08-18 09:40:00,82.67,82.69,82.53,82.69,34800.0,59.2194,59.2337,59.1191,59.2337,34800.0
2014-08-18 09:45:00,82.71,82.77,82.64,82.67,22500.0,59.248,59.291,59.1979,59.2194,22500.0
2014-08-18 09:50:00,82.67,82.76,82.62,82.74,17500.0,59.2194,59.2839,59.1836,59.2695,17500.0
2014-08-18 09:55:00,82.74,82.83,82.72,82.8,15100.0,59.2695,59.334,59.2552,59.3125,15100.0
2014-08-18 10:00:00,82.8,82.85,82.74,82.74,20800.0,59.3125,59.3483,59.2695,59.2695,20800.0
2014-08-18 10:05:00,82.73,82.73,82.63,82.7,29300.0,59.2624,59.2624,59.1907,59.2409,29300.0
2014-08-18 10:10:00,82.7,82.7,82.66,82.7,28700.0,59.2409,59.2409,59.2122,59.2409,28700.0
2014-08-18 10:15:00,82.7,82.86,82.7,82.72,34900.0,59.2409,59.3555,59.2409,59.2552,34900.0
2014-08-18 10:20:00,82.72,82.79,82.71,82.76,18000.0,59.2552,59.3053,59.248,59.2839,18000.0
2014-08-18 10:25:00,82.78,82.84,82.77,82.79,12700.0,59.2982,59.3412,59.291,59.3053,12700.0
2014-08-18 10:30:00,82.79,82.8,82.72,82.73,10300.0,59.3053,59.3125,59.2552,59.2624,10300.0
2014-08-18 10:35:00,82.74,82.84,82.71,82.82,14500.0,59.2695,59.3412,59.248,59.3268,14500.0
2014-08-18 10:40:00,82.83,82.91,82.81,82.84,16000.0,59.334,59.3913,59.3197,59.3412,16000.0
2014-08-18 10:45:00,82.87,82.87,82.79,82.87,34100.0,59.3627,59.3627,59.3053,59.3627,34100.0
2014-08-18 10:50:00,82.87,82.91,82.82,82.9,18800.0,59.3627,59.3913,59.3268,59.3841,18800.0
2014-08-18 10:55:00,82.91,82.96,82.87,82.9,10400.0,59.3913,59.4271,59.3627,59.3841,10400.0
2014-08-18 11:00:00,82.92,82.95,82.83,82.84,14100.0,59.3985,59.42,59.334,59.3412,14100.0
2014-08-18 11:05:00,82.83,82.84,82.8,82.83,21800.0,59.334,59.3412,59.3125,59.334,21800.0
2014-08-18 11:10:00,82.82,82.92,82.82,82.9,6400.0,59.3268,59.3985,59.3268,59.3841,6400.0
2014-08-18 11:15:00,82.9,82.9,82.84,82.84,6100.0,59.3841,59.3841,59.3412,59.3412,6100.0
2014-08-18 11:20:00,82.85,82.87,82.82,82.85,5100.0,59.3483,59.3627,59.3268,59.3483,5100.0
2014-08-18 11:25:00,82.86,82.93,82.85,82.89,5700.0,59.3555,59.4056,59.3483,59.377,5700.0
2014-08-18 11:30:00,82.92,82.94,82.89,82.91,5100.0,59.3985,59.4128,59.377,59.3913,5100.0
2014-08-18 11:35:00,82.91,82.95,82.91,82.95,6200.0,59.3913,59.42,59.3913,59.42,6200.0
2014-08-18 11:40:00,82.96,82.97,82.91,82.91,10400.0,59.4271,59.4343,59.3913,59.3913,10400.0
2014-08-18 11:45:00,82.92,82.92,82.85,82.85,4800.0,59.3985,59.3985,59.3483,59.3483,4800.0
2014-08-18 11:50:00,82.86,82.89,82.82,82.88,21900.0,59.3555,59.377,59.3268,59.3698,21900.0
2014-08-18 11:55:00,82.88,82.88,82.85,82.85,1600.0,59.3698,59.3698,59.3483,59.3483,1600.0
2014-08-18 12:00:00,82.84,82.9,82.84,82.9,12700.0,59.3412,59.3841,59.3412,59.3841,12700.0
2014-08-18 12:05:00,82.9,82.93,82.88,82.91,6200.0,59.3841,59.4056,59.3698,59.3913,6200.0
2014-08-18 12:10:00,82.9,82.93,82.88,82.89,4800.0,59.3841,59.4056,59.3698,59.377,4800.0
2014-08-18 12:15:00,82.89,82.92,82.86,82.88,6300.0,59.377,59.3985,59.3555,59.3698,6300.0
2014-08-18 12:20:00,82.87,82.9,82.85,82.9,5000.0,59.3627,59.3841,59.3483,59.3841,5000.0
2014-08-18 12:25:00,82.9,82.93,82.88,82.88,6500.0,59.3841,59.4056,59.3698,59.3698,6500.0
2014-08-18 12:30:00,82.88,82.89,82.85,82.88,2300.0,59.3698,59.377,59.3483,59.3698,2300.0
2014-08-18 12:35:00,82.89,82.89,82.86,82.88,5900.0,59.377,59.377,59.3555,59.3698,5900.0
2014-08-18 12:40:00,82.87,82.89,82.85,82.87,4600.0,59.3627,59.377,59.3483,59.3627,4600.0
2014-08-18 12:45:00,82.86,82.9,82.85,82.85,4300.0,59.3555,59.3841,59.3483,59.3483,4300.0
2014-08-18 12:50:00,82.84,82.89,82.84,82.88,8300.0,59.3412,59.377,59.3412,59.3698,8300.0
2014-08-18 12:55:00,82.9,82.9,82.84,82.84,4200.0,59.3841,59.3841,59.3412,59.3412,4200.0
2014-08-18 13:00:00,82.82,82.86,82.81,82.81,3700.0,59.3268,59.3555,59.3197,59.3197,3700.0
2014-08-18 13:05:00,82.81,82.86,82.81,82.86,4600.0,59.3197,59.3555,59.3197,59.3555,4600.0
2014-08-18 13:10:00,82.86,82.87,82.84,82.85,5300.0,59.3555,59.3627,59.3412,59.3483,5300.0
2014-08-18 13:15:00,82.84,82.87,82.82,82.87,4200.0,59.3412,59.3627,59.3268,59.3627,4200.0
2014-08-18 13:20:00,82.86,82.86,82.79,82.79,7200.0,59.3555,59.3555,59.3053,59.3053,7200.0
2014-08-18 13:25:00,82.79,82.85,82.79,82.83,10200.0,59.3053,59.3483,59.3053,59.334,10200.0
2014-08-18 13:30:00,82.83,82.85,82.81,82.83,3300.0,59.334,59.3483,59.3197,59.334,3300.0
2014-08-18 13:35:00,82.84,82.84,82.8,82.82,5700.0,59.3412,59.3412,59.3125,59.3268,5700.0
2014-08-18 13:40:00,82.81,82.84,82.78,82.79,5600.0,59.3197,59.3412,59.2982,59.3053,5600.0
2014-08-18 13:45:00,82.79,82.81,82.76,82.79,5900.0,59.3053,59.3197,59.2839,59.3053,5900.0
2014-08-18 13:50:00,82.8,82.81,82.74,82.74,7200.0,59.3125,59.3197,59.2695,59.2695,7200.0
2014-08-18 13:55:00,82.73,82.75,82.71,82.72,7800.0,59.2624,59.2767,59.248,59.2552,7800.0
2014-08-18 14:00:00,82.72,82.72,82.69,82.71,4300.0,59.2552,59.2552,59.2337,59.248,4300.0
2014-08-18 14:05:00,82.73,82.73,82.68,82.7,4300.0,59.2624,59.2624,59.2266,59.2409,4300.0
2014-08-18 14:10:00,82.7,82.71,82.68,82.7,3500.0,59.2409,59.248,59.2266,59.2409,3500.0
2014-08-18 14:15:00,82.7,82.72,82.68,82.68,5700.0,59.2409,59.2552,59.2266,59.2266,5700.0
2014-08-18 14:20:00,82.68,82.69,82.65,82.69,7000.0,59.2266,59.2337,59.2051,59.2337,7000.0
2014-08-18 14:25:00,82.69,82.71,82.67,82.67,5600.0,59.2337,59.248,59.2194,59.2194,5600.0
2014-08-18 14:30:00,82.67,82.7,82.66,82.66,8500.0,59.2194,59.2409,59.2122,59.2122,8500.0
2014-08-18 14:35:00,82.66,82.66,82.62,82.62,7900.0,59.2122,59.2122,59.1836,59.1836,7900.0
2014-08-18 14:40:00,82.63,82.67,82.61,82.67,14700.0,59.1907,59.2194,59.1764,59.2194,14700.0
2014-08-18 14:45:00,82.66,82.69,82.65,82.67,13200.0,59.2122,59.2337,59.2051,59.2194,13200.0
2014-08-18 14:50:00,82.67,82.67,82.61,82.62,4400.0,59.2194,59.2194,59.1764,59.1836,4400.0
2014-08-18 14:55:00,82.62,82.66,82.62,82.65,7200.0,59.1836,59.2122,59.1836,59.2051,7200.0
2014-08-18 15:00:00,82.65,82.67,82.64,82.64,6800.0,59.2051,59.2194,59.1979,59.1979,6800.0
2014-08-18 15:05:00,82.64,82.69,82.64,82.69,6300.0,59.1979,59.2337,59.1979,59.2337,6300.0
2014-08-18 15:10:00,82.68,82.69,82.65,82.69,24200.0,59.2266,59.2337,59.2051,59.2337,24200.0
2014-08-18 15:15:00,82.7,82.71,82.67,82.71,12000.0,59.2409,59.248,59.2194,59.248,12000.0
2014-08-18 15:20:00,82.7,82.71,82.66,82.66,13200.0,59.2409,59.248,59.2122,59.2122,13200.0
2014-08-18 15:25:00,82.67,82.7,82.66,82.69,21400.0,59.2194,59.2409,59.2122,59.2337,21400.0
2014-08-18 15:30:00,82.69,82.72,82.68,82.7,22300.0,59.2337,59.2552,59.2266,59.2409,22300.0
2014-08-18 15:35:00,82.69,82.72,82.68,82.71,15800.0,59.2337,59.2552,59.2266,59.248,15800.0
2014-08-18 15:40:00,82.71,82.74,82.7,82.71,17600.0,59.248,59.2695,59.2409,59.248,17600.0
2014-08-18 15:45:00,82.73,82.76,82.72,82.73,32500.0,59.2624,59.2839,59.2552,59.2624,32500.0
2014-08-18 15:50:00,82.74,82.78,82.72,82.77,55300.0,59.2695,59.2982,59.2552,59.291,55300.0
2014-08-18 15:55:00,82.77,82.92,82.77,82.9,218400.0,59.291,59.3985,59.291,59.3841,218400.0
2014-08-19 09:30:00,83.1,83.14,82.81,83.0,48900.0,59.5274,59.5561,59.3197,59.4558,48900.0
2014-08-19 09:35:00,83.0,83.16,82.98,83.13,37300.0,59.4558,59.5704,59.4415,59.5489,37300.0
2014-08-19 09:40:00,83.13,83.2,83.09,83.19,35500.0,59.5489,59.599,59.5202,59.5919,35500.0
2014-08-19 09:45:00,83.2,83.28,83.16,83.27,38500.0,59.599,59.6564,59.5704,59.6492,38500.0
2014-08-19 09:50:00,83.27,83.32,83.27,83.3,49600.0,59.6492,59.685,59.6492,59.6707,49600.0
2014-08-19 09:55:00,83.3,83.3,83.23,83.29,34600.0,59.6707,59.6707,59.6205,59.6635,34600.0
2014-08-19 10:00:00,83.3,83.39,83.29,83.31,24900.0,59.6707,59.7351,59.6635,59.6778,24900.0
2014-08-19 10:05:00,83.31,83.31,83.24,83.27,15400.0,59.6778,59.6778,59.6277,59.6492,15400.0
2014-08-19 10:10:00,83.28,83.4,83.28,83.4,17300.0,59.6564,59.7423,59.6564,59.7423,17300.0
2014-08-19 10:15:00,83.4,83.4,83.34,83.34,14200.0,59.7423,59.7423,59.6993,59.6993,14200.0
2014-08-19 10:20:00,83.34,83.36,83.31,83.34,7200.0,59.6993,59.7137,59.6778,59.6993,7200.0
2014-08-19 10:25:00,83.35,83.35,83.28,83.28,8100.0,59.7065,59.7065,59.6564,59.6564,8100.0
2014-08-19 10:30:00,83.29,83.35,83.28,83.3,16100.0,59.6635,59.7065,59.6564,59.6707,16100.0
2014-08-19 10:35:00,83.28,83.4,83.27,83.4,16000.0,59.6564,59.7423,59.6492,59.7423,16000.0
2014-08-19 10:40:00,83.39,83.42,83.38,83.38,15300.0,59.7351,59.7566,59.728,59.728,15300.0
2014-08-19 10:45:00,83.38,83.45,83.37,83.43,14800.0,59.728,59.7781,59.7208,59.7638,14800.0
2014-08-19 10:50:00,83.43,83.43,83.4,83.42,14500.0,59.7638,59.7638,59.7423,59.7566,14500.0
2014-08-19 10:55:00,83.42,83.49,83.42,83.47,15500.0,59.7566,59.8068,59.7566,59.7925,15500.0
2014-08-19 11:00:00,83.48,83.48,83.39,83.4,13500.0,59.7996,59.7996,59.7351,59.7423,13500.0
2014-08-19 11:05:00,83.4,83.4,83.37,83.38,7500.0,59.7423,59.7423,59.7208,59.728,7500.0
2014-08-19 11:10:00,83.37,83.4,83.33,83.4,10200.0,59.7208,59.7423,59.6922,59.7423,10200.0
2014-08-19 11:15:00,83.38,83.4,83.33,83.33,8200.0,59.728,59.7423,59.6922,59.6922,8200.0
2014-08-19 11:20:00,83.31,83.32,83.24,83.26,7300.0,59.6778,59.685,59.6277,59.642,7300.0
2014-08-19 11:25:00,83.25,83.3,83.23,83.27,6100.0,59.6349,59.6707,59.6205,59.6492,6100.0
2014-08-19 11:30:00,83.27,83.27,83.17,83.19,6800.0,59.6492,59.6492,59.5776,59.5919,6800.0
2014-08-19 11:35:00,83.19,83.2,83.15,83.17,7100.0,59.5919,59.599,59.5632,59.5776,7100.0
2014-08-19 11:40:00,83.16,83.2,83.12,83.2,11100.0,59.5704,59.599,59.5417,59.599,11100.0
2014-08-19 11:45:00,83.2,83.23,83.16,83.17,3900.0,59.599,59.6205,59.5704,59.5776,3900.0
2014-08-19 11:50:00,83.18,83.24,83.18,83.24,7700.0,59.5847,59.6277,59.5847,59.6277,7700.0
2014-08-19 11:55:00,83.24,83.27,83.24,83.26,4500.0,59.6277,59.6492,59.6277,59.642,4500.0
2014-08-19 12:00:00,83.27,83.27,83.23,83.23,3000.0,59.6492,59.6492,59.6205,59.6205,3000.0
2014-08-19 12:05:00,83.23,83.26,83.22,83.22,2000.0,59.6205,59.642,59.6134,59.6134,2000.0
2014-08-19 12:10:00,83.23,83.24,83.22,83.24,2900.0,59.6205,59.6277,59.6134,59.6277,2900.0
2014-08-19 12:15:00,83.24,83.25,83.2,83.2,4300.0,59.6277,59.6349,59.599,59.599,4300.0
2014-08-19 12:20:00,83.19,83.23,83.19,83.22,1200.0,59.5919,59.6205,59.5919,59.6134,1200.0
2014-08-19 12:25:00,83.21,83.28,83.21,83.26,5000.0,59.6062,59.6564,59.6062,59.642,5000.0
2014-08-19 12:30:00,83.27,83.27,83.23,83.24,3800.0,59.6492,59.6492,59.6205,59.6277,3800.0
2014-08-19 12:35:00,83.24,83.25,83.23,83.24,3300.0,59.6277,59.6349,59.6205,59.6277,3300.0
2014-08-19 12:40:00,83.24,83.25,83.24,83.25,2800.0,59.6277,59.6349,59.6277,59.6349,2800.0
2014-08-19 12:45:00,83.25,83.28,83.25,83.27,6000.0,59.6349,59.6564,59.6349,59.6492,6000.0
2014-08-19 12:50:00,83.27,83.27,83.24,83.26,9500.0,59.6492,59.6492,59.6277,59.642,9500.0
2014-08-19 12:55:00,83.25,83.31,83.25,83.31,14400.0,59.6349,59.6778,59.6349,59.6778,14400.0
2014-08-19 13:00:00,83.32,83.35,83.31,83.32,5600.0,59.685,59.7065,59.6778,59.685,5600.0
2014-08-19 13:05:00,83.31,83.32,83.29,83.29,10500.0,59.6778,59.685,59.6635,59.6635,10500.0
2014-08-19 13:10:00,83.29,83.29,83.23,83.24,6600.0,59.6635,59.6635,59.6205,59.6277,6600.0
2014-08-19 13:15:00,83.24,83.27,83.23,83.23,8600.0,59.6277,59.6492,59.6205,59.6205,8600.0
2014-08-19 13:20:00,83.24,83.27,83.24,83.25,6400.0,59.6277,59.6492,59.6277,59.6349,6400.0
2014-08-19 13:25:00,83.24,83.26,83.23,83.25,23100.0,59.6277,59.642,59.6205,59.6349,23100.0
2014-08-19 13:30:00,83.25,83.26,83.23,83.23,9100.0,59.6349,59.642,59.6205,59.6205,9100.0
2014-08-19 13:35:00,83.23,83.23,83.21,83.23,9200.0,59.6205,59.6205,59.6062,59.6205,9200.0
2014-08-19 13:40:00,83.24,83.27,83.24,83.24,9900.0,59.6277,59.6492,59.6277,59.6277,9900.0
2014-08-19 13:45:00,83.24,83.25,83.23,83.23,8700.0,59.6277,59.6349,59.6205,59.6205,8700.0
2014-08-19 13:50:00,83.23,83.28,83.22,83.25,18500.0,59.6205,59.6564,59.6134,59.6349,18500.0
2014-08-19 13:55:00,83.24,83.27,83.23,83.23,4600.0,59.6277,59.6492,59.6205,59.6205,4600.0
2014-08-19 14:00:00,83.23,83.28,83.22,83.27,10600.0,59.6205,59.6564,59.6134,59.6492,10600.0
2014-08-19 14:05:00,83.29,83.29,83.2,83.22,25200.0,59.6635,59.6635,59.599,59.6134,25200.0
2014-08-19 14:10:00,83.22,83.27,83.21,83.27,4800.0,59.6134,59.6492,59.6062,59.6492,4800.0
2014-08-19 14:15:00,83.26,83.28,83.26,83.26,5300.0,59.642,59.6564,59.642,59.642,5300.0
2014-08-19 14:20:00,83.26,83.3,83.25,83.26,6100.0,59.642,59.6707,59.6349,59.642,6100.0
2014-08-19 14:25:00,83.25,83.3,83.25,83.27,8100.0,59.6349,59.6707,59.6349,59.6492,8100.0
2014-08-19 14:30:00,83.26,83.27,83.2,83.22,7100.0,59.642,59.6492,59.599,59.6134,7100.0
2014-08-19 14:35:00,83.2,83.22,83.19,83.22,6500.0,59.599,59.6134,59.5919,59.6134,6500.0
2014-08-19 14:40:00,83.22,83.22,83.18,83.18,4500.0,59.6134,59.6134,59.5847,59.5847,4500.0
2014-08-19 14:45:00,83.18,83.18,83.14,83.15,4400.0,59.5847,59.5847,59.5561,59.5632,4400.0
2014-08-19 14:50:00,83.14,83.14,83.09,83.09,9900.0,59.5561,59.5561,59.5202,59.5202,9900.0
2014-08-19 14:55:00,83.08,83.1,83.06,83.1,15500.0,59.5131,59.5274,59.4988,59.5274,15500.0
2014-08-19 15:00:00,83.09,83.13,83.07,83.13,10700.0,59.5202,59.5489,59.5059,59.5489,10700.0
2014-08-19 15:05:00,83.12,83.15,83.12,83.14,10900.0,59.5417,59.5632,59.5417,59.5561,10900.0
2014-08-19 15:10:00,83.14,83.14,83.06,83.09,13700.0,59.5561,59.5561,59.4988,59.5202,13700.0
2014-08-19 15:15:00,83.07,83.08,83.02,83.02,10900.0,59.5059,59.5131,59.4701,59.4701,10900.0
2014-08-19 15:20:00,83.03,83.03,83.0,83.01,15200.0,59.4773,59.4773,59.4558,59.4629,15200.0
2014-08-19 15:25:00,83.01,83.04,83.01,83.03,6300.0,59.4629,59.4844,59.4629,59.4773,6300.0
2014-08-19 15:30:00,83.03,83.04,83.01,83.02,9700.0,59.4773,59.4844,59.4629,59.4701,9700.0
2014-08-19 15:35:00,83.01,83.02,82.99,83.0,13500.0,59.4629,59.4701,59.4486,59.4558,13500.0
2014-08-19 15:40:00,83.0,83.04,82.99,83.01,14000.0,59.4558,59.4844,59.4486,59.4629,14000.0
2014-08-19 15:45:00,83.0,83.01,82.98,82.98,35000.0,59.4558,59.4629,59.4415,59.4415,35000.0
2014-08-19 15:50:00,82.99,82.99,82.96,82.98,27700.0,59.4486,59.4486,59.4271,59.4415,27700.0
2014-08-19 15:55:00,82.98,83.0,82.95,82.98,51300.0,59.4415,59.4558,59.42,59.4415,51300.0
2014-08-20 09:30:00,82.85,83.01,82.68,82.96,22200.0,59.3483,59.4629,59.2266,59.4271,22200.0
2014-08-20 09:35:00,82.99,83.0,82.89,82.95,14400.0,59.4486,59.4558,59.377,59.42,14400.0
2014-08-20 09:40:00,82.95,83.05,82.88,83.0,11900.0,59.42,59.4916,59.3698,59.4558,11900.0
2014-08-20 09:45:00,82.99,83.03,82.92,83.01,12000.0,59.4486,59.4773,59.3985,59.4629,12000.0
2014-08-20 09:50:00,82.99,83.19,82.99,83.17,14500.0,59.4486,59.5919,59.4486,59.5776,14500.0
2014-08-20 09:55:00,83.15,83.24,83.12,83.14,19700.0,59.5632,59.6277,59.5417,59.5561,19700.0
2014-08-20 10:00:00,83.15,83.16,83.09,83.15,11200.0,59.5632,59.5704,59.5202,59.5632,11200.0
2014-08-20 10:05:00,83.16,83.24,83.13,83.23,10500.0,59.5704,59.6277,59.5489,59.6205,10500.0
2014-08-20 10:10:00,83.25,83.3,83.21,83.28,14900.0,59.6349,59.6707,59.6062,59.6564,14900.0
2014-08-20 10:15:00,83.26,83.32,83.25,83.31,11300.0,59.642,59.685,59.6349,59.6778,11300.0
2014-08-20 10:20:00,83.31,83.31,83.25,83.3,9400.0,59.6778,59.6778,59.6349,59.6707,9400.0
2014-08-20 10:25:00,83.31,83.36,83.29,83.34,14000.0,59.6778,59.7137,59.6635,59.6993,14000.0
2014-08-20 10:30:00,83.34,83.36,83.32,83.35,12100.0,59.6993,59.7137,59.685,59.7065,12100.0
2014-08-20 10:35:00,83.35,83.35,83.25,83.26,9700.0,59.7065,59.7065,59.6349,59.642,9700.0
2014-08-20 10:40:00,83.26,83.26,83.18,83.21,18500.0,59.642,59.642,59.5847,59.6062,18500.0
2014-08-20 10:45:00,83.2,83.24,83.19,83.2,5600.0,59.599,59.6277,59.5919,59.599,5600.0
2014-08-20 10:50:00,83.21,83.3,83.2,83.3,9600.0,59.6062,59.6707,59.599,59.6707,9600.0
2014-08-20 10:55:00,83.3,83.32,83.25,83.29,21800.0,59.6707,59.685,59.6349,59.6635,21800.0
2014-08-20 11:00:00,83.28,83.29,83.23,83.25,8100.0,59.6564,59.6635,59.6205,59.6349,8100.0
2014-08-20 11:05:00,83.27,83.27,83.22,83.22,8000.0,59.6492,59.6492,59.6134,59.6134,8000.0
2014-08-20 11:10:00,83.25,83.28,83.24,83.27,9300.0,59.6349,59.6564,59.6277,59.6492,9300.0
2014-08-20 11:15:00,83.26,83.27,83.24,83.25,7500.0,59.642,59.6492,59.6277,59.6349,7500.0
2014-08-20 11:20:00,83.25,83.26,83.22,83.23,3200.0,59.6349,59.642,59.6134,59.6205,3200.0
2014-08-20 11:25:00,83.22,83.25,83.22,83.23,6000.0,59.6134,59.6349,59.6134,59.6205,6000.0
2014-08-20 11:30:00,83.24,83.27,83.22,83.24,5700.0,59.6277,59.6492,59.6134,59.6277,5700.0
2014-08-20 11:35:00,83.24,83.3,83.24,83.3,9900.0,59.6277,59.6707,59.6277,59.6707,9900.0
2014-08-20 11:40:00,83.29,83.29,83.21,83.23,5800.0,59.6635,59.6635,59.6062,59.6205,5800.0
2014-08-20 11:45:00,83.23,83.23,83.19,83.19,1900.0,59.6205,59.6205,59.5919,59.5919,1900.0
2014-08-20 11:50:00,83.17,83.19,83.15,83.16,4400.0,59.5776,59.5919,59.5632,59.5704,4400.0
2014-08-20 11:55:00,83.16,83.19,83.14,83.15,4000.0,59.5704,59.5919,59.5561,59.5632,4000.0
2014-08-20 12:00:00,83.15,83.17,83.13,83.13,5800.0,59.5632,59.5776,59.5489,59.5489,5800.0
2014-08-20 12:05:00,83.15,83.18,83.13,83.17,6700.0,59.5632,59.5847,59.5489,59.5776,6700.0
2014-08-20 12:10:00,83.17,83.17,83.14,83.14,5500.0,59.5776,59.5776,59.5561,59.5561,5500.0
2014-08-20 12:15:00,83.15,83.15,83.11,83.12,9500.0,59.5632,59.5632,59.5346,59.5417,9500.0
2014-08-20 12:20:00,83.12,83.15,83.11,83.14,9500.0,59.5417,59.5632,59.5346,59.5561,9500.0
2014-08-20 12:25:00,83.15,83.16,83.12,83.13,4400.0,59.5632,59.5704,59.5417,59.5489,4400.0
2014-08-20 12:30:00,83.13,83.2,83.12,83.18,12100.0,59.5489,59.599,59.5417,59.5847,12100.0
2014-08-20 12:35:00,83.17,83.21,83.17,83.2,13300.0,59.5776,59.6062,59.5776,59.599,13300.0
2014-08-20 12:40:00,83.2,83.22,83.19,83.2,7400.0,59.599,59.6134,59.5919,59.599,7400.0
2014-08-20 12:45:00,83.2,83.21,83.19,83.2,4700.0,59.599,59.6062,59.5919,59.599,4700.0
2014-08-20 12:50:00,83.21,83.21,83.18,83.19,3100.0,59.6062,59.6062,59.5847,59.5919,3100.0
2014-08-20 12:55:00,83.19,83.21,83.19,83.21,3300.0,59.5919,59.6062,59.5919,59.6062,3300.0
2014-08-20 13:00:00,83.21,83.21,83.19,83.21,4500.0,59.6062,59.6062,59.5919,59.6062,4500.0
2014-08-20 13:05:00,83.21,83.23,83.19,83.23,3200.0,59.6062,59.6205,59.5919,59.6205,3200.0
2014-08-20 13:10:00,83.22,83.22,83.19,83.2,6000.0,59.6134,59.6134,59.5919,59.599,6000.0
2014-08-20 13:15:00,83.22,83.27,83.2,83.27,7300.0,59.6134,59.6492,59.599,59.6492,7300.0
2014-08-20 13:20:00,83.26,83.27,83.23,83.24,4300.0,59.642,59.6492,59.6205,59.6277,4300.0
2014-08-20 13:25:00,83.24,83.25,83.21,83.22,10000.0,59.6277,59.6349,59.6062,59.6134,10000.0
2014-08-20 13:30:00,83.23,83.24,83.21,83.24,4800.0,59.6205,59.6277,59.6062,59.6277,4800.0
2014-08-20 13:35:00,83.24,83.24,83.17,83.21,15300.0,59.6277,59.6277,59.5776,59.6062,15300.0
2014-08-20 13:40:00,83.21,83.27,83.21,83.26,11000.0,59.6062,59.6492,59.6062,59.642,11000.0
2014-08-20 13:45:00,83.26,83.26,83.2,83.21,5200.0,59.642,59.642,59.599,59.6062,5200.0
2014-08-20 13:50:00,83.21,83.23,83.19,83.22,6300.0,59.6062,59.6205,59.5919,59.6134,6300.0
2014-08-20 13:55:00,83.23,83.23,83.16,83.18,12600.0,59.6205,59.6205,59.5704,59.5847,12600.0
2014-08-20 14:00:00,83.18,83.21,83.03,83.15,80900.0,59.5847,59.6062,59.4773,59.5632,80900.0
2014-08-20 14:05:00,83.15,83.16,83.04,83.13,12000.0,59.5632,59.5704,59.4844,59.5489,12000.0
2014-08-20 14:10:00,83.14,83.23,83.05,83.08,11800.0,59.5561,59.6205,59.4916,59.5131,11800.0
2014-08-20 14:15:00,83.07,83.13,83.05,83.11,8600.0,59.5059,59.5489,59.4916,59.5346,8600.0
2014-08-20 14:20:00,83.14,83.23,83.14,83.21,7900.0,59.5561,59.6205,59.5561,59.6062,7900.0
2014-08-20 14:25:00,83.21,83.26,83.2,83.24,6200.0,59.6062,59.642,59.599,59.6277,6200.0
2014-08-20 14:30:00,83.26,83.36,83.26,83.32,20400.0,59.642,59.7137,59.642,59.685,20400.0
2014-08-20 14:35:00,83.32,83.39,83.31,83.39,13700.0,59.685,59.7351,59.6778,59.7351,13700.0
2014-08-20 14:40:00,83.38,83.4,83.34,83.38,19300.0,59.728,59.7423,59.6993,59.728,19300.0
2014-08-20 14:45:00,83.38,83.46,83.38,83.45,13000.0,59.728,59.7853,59.728,59.7781,13000.0
2014-08-20 14:50:00,83.44,83.49,83.44,83.48,11700.0,59.771,59.8068,59.771,59.7996,11700.0
2014-08-20 14:55:00,83.49,83.5,83.46,83.47,10500.0,59.8068,59.8139,59.7853,59.7925,10500.0
2014-08-20 15:00:00,83.48,83.55,83.46,83.53,15900.0,59.7996,59.8498,59.7853,59.8354,15900.0
2014-08-20 15:05:00,83.54,83.55,83.53,83.54,4600.0,59.8426,59.8498,59.8354,59.8426,4600.0
2014-08-20 15:10:00,83.54,83.58,83.52,83.53,18600.0,59.8426,59.8713,59.8283,59.8354,18600.0
2014-08-20 15:15:00,83.53,83.54,83.52,83.54,10700.0,59.8354,59.8426,59.8283,59.8426,10700.0
2014-08-20 15:20:00,83.55,83.59,83.54,83.59,31000.0,59.8498,59.8784,59.8426,59.8784,31000.0
2014-08-20 15:25:00,83.59,83.6,83.55,83.58,15200.0,59.8784,59.8856,59.8498,59.8713,15200.0
2014-08-20 15:30:00,83.58,83.59,83.55,83.55,15100.0,59.8713,59.8784,59.8498,59.8498,15100.0
2014-08-20 15:35:00,83.55,83.57,83.53,83.55,17000.0,59.8498,59.8641,59.8354,59.8498,17000.0
2014-08-20 15:40:00,83.56,83.59,83.55,83.55,20100.0,59.8569,59.8784,59.8498,59.8498,20100.0
2014-08-20 15:45:00,83.56,83.58,83.51,83.54,41700.0,59.8569,59.8713,59.8211,59.8426,41700.0
2014-08-20 15:50:00,83.54,83.58,83.52,83.53,68500.0,59.8426,59.8713,59.8283,59.8354,68500.0
2014-08-20 15:55:00,83.53,83.56,83.52,83.52,158900.0,59.8354,59.8569,59.8283,59.8283,158900.0
2014-08-21 09:30:00,83.56,83.64,83.4,83.46,37000.0,59.8569,59.9142,59.7423,59.7853,37000.0
2014-08-21 09:35:00,83.45,83.55,83.42,83.52,21400.0,59.7781,59.8498,59.7566,59.8283,21400.0
2014-08-21 09:40:00,83.54,83.58,83.52,83.53,15000.0,59.8426,59.8713,59.8283,59.8354,15000.0
2014-08-21 09:45:00,83.52,83.69,83.52,83.69,70100.0,59.8283,59.95,59.8283,59.95,70100.0
2014-08-21 09:50:00,83.67,83.84,83.66,83.82,26400.0,59.9357,60.0575,59.9286,60.0432,26400.0
2014-08-21 09:55:00,83.82,83.87,83.74,83.79,39400.0,60.0432,60.079,59.9859,60.0217,39400.0
2014-08-21 10:00:00,83.8,83.84,83.7,83.7,63100.0,60.0288,60.0575,59.9572,59.9572,63100.0
2014-08-21 10:05:00,83.7,83.72,83.49,83.56,42400.0,59.9572,59.9715,59.8068,59.8569,42400.0
2014-08-21 10:10:00,83.55,83.64,83.5,83.62,65100.0,59.8498,59.9142,59.8139,59.8999,65100.0
2014-08-21 10:15:00,83.63,83.78,83.62,83.78,48700.0,59.9071,60.0145,59.8999,60.0145,48700.0
2014-08-21 10:20:00,83.77,83.87,83.71,83.85,18700.0,60.0074,60.079,59.9644,60.0647,18700.0
2014-08-21 10:25:00,83.86,83.91,83.83,83.83,22000.0,60.0718,60.1076,60.0503,60.0503,22000.0
2014-08-21 10:30:00,83.83,83.9,83.82,83.9,23400.0,60.0503,60.1005,60.0432,60.1005,23400.0
2014-08-21 10:35:00,83.9,84.04,83.9,83.95,74700.0,60.1005,60.2008,60.1005,60.1363,74700.0
2014-08-21 10:40:00,83.95,84.05,83.93,83.98,21200.0,60.1363,60.2079,60.122,60.1578,21200.0
2014-08-21 10:45:00,83.99,84.04,83.99,84.01,12000.0,60.1649,60.2008,60.1649,60.1793,12000.0
2014-08-21 10:50:00,84.02,84.11,84.02,84.1,13200.0,60.1864,60.2509,60.1864,60.2437,13200.0
2014-08-21 10:55:00,84.1,84.13,84.08,84.11,7800.0,60.2437,60.2652,60.2294,60.2509,7800.0
2014-08-21 11:00:00,84.1,84.14,84.1,84.13,7100.0,60.2437,60.2724,60.2437,60.2652,7100.0
2014-08-21 11:05:00,84.13,84.16,84.13,84.16,10900.0,60.2652,60.2867,60.2652,60.2867,10900.0
2014-08-21 11:10:00,84.15,84.32,84.15,84.29,26500.0,60.2796,60.4013,60.2796,60.3798,26500.0
2014-08-21 11:15:00,84.29,84.32,84.28,84.31,10800.0,60.3798,60.4013,60.3727,60.3942,10800.0
2014-08-21 11:20:00,84.3,84.31,84.27,84.27,10100.0,60.387,60.3942,60.3655,60.3655,10100.0
2014-08-21 11:25:00,84.26,84.27,84.2,84.23,15800.0,60.3584,60.3655,60.3154,60.3369,15800.0
2014-08-21 11:30:00,84.24,84.29,84.22,84.29,6100.0,60.344,60.3798,60.3297,60.3798,6100.0
2014-08-21 11:35:00,84.31,84.31,84.26,84.28,10500.0,60.3942,60.3942,60.3584,60.3727,10500.0
2014-08-21 11:40:00,84.28,84.3,84.24,84.3,22200.0,60.3727,60.387,60.344,60.387,22200.0
2014-08-21 11:45:00,84.3,84.3,84.25,84.27,11100.0,60.387,60.387,60.3512,60.3655,11100.0
2014-08-21 11:50:00,84.27,84.3,84.27,84.29,12300.0,60.3655,60.387,60.3655,60.3798,12300.0
2014-08-21 11:55:00,84.28,84.31,84.27,84.3,8400.0,60.3727,60.3942,60.3655,60.387,8400.0
2014-08-21 12:00:00,84.29,84.31,84.27,84.3,6900.0,60.3798,60.3942,60.3655,60.387,6900.0
2014-08-21 12:05:00,84.3,84.32,84.26,84.32,10100.0,60.387,60.4013,60.3584,60.4013,10100.0
2014-08-21 12:10:00,84.3,84.31,84.27,84.29,4500.0,60.387,60.3942,60.3655,60.3798,4500.0
2014-08-21 12:15:00,84.29,84.35,84.29,84.32,7800.0,60.3798,60.4228,60.3798,60.4013,7800.0
2014-08-21 12:20:00,84.32,84.32,84.3,84.3,5200.0,60.4013,60.4013,60.387,60.387,5200.0
2014-08-21 12:25:00,84.31,84.31,84.27,84.27,5300.0,60.3942,60.3942,60.3655,60.3655,5300.0
2014-08-21 12:30:00,84.28,84.3,84.26,84.28,5200.0,60.3727,60.387,60.3584,60.3727,5200.0
2014-08-21 12:35:00,84.27,84.32,84.27,84.32,7700.0,60.3655,60.4013,60.3655,60.4013,7700.0
2014-08-21 12:40:00,84.31,84.33,84.31,84.32,4600.0,60.3942,60.4085,60.3942,60.4013,4600.0
2014-08-21 12:45:00,84.33,84.4,84.32,84.4,11500.0,60.4085,60.4586,60.4013,60.4586,11500.0
2014-08-21 12:50:00,84.4,84.44,84.4,84.44,8900.0,60.4586,60.4873,60.4586,60.4873,8900.0
2014-08-21 12:55:00,84.45,84.49,84.45,84.47,5900.0,60.4945,60.5231,60.4945,60.5088,5900.0
2014-08-21 13:00:00,84.47,84.49,84.47,84.49,5600.0,60.5088,60.5231,60.5088,60.5231,5600.0
2014-08-21 13:05:00,84.49,84.54,84.47,84.54,11300.0,60.5231,60.5589,60.5088,60.5589,11300.0
2014-08-21 13:10:00,84.55,84.63,84.53,84.61,25500.0,60.5661,60.6234,60.5518,60.6091,25500.0
2014-08-21 13:15:00,84.62,84.63,84.59,84.61,16200.0,60.6162,60.6234,60.5947,60.6091,16200.0
2014-08-21 13:20:00,84.61,84.61,84.55,84.55,5600.0,60.6091,60.6091,60.5661,60.5661,5600.0
2014-08-21 13:25:00,84.55,84.56,84.53,84.56,11200.0,60.5661,60.5733,60.5518,60.5733,11200.0
2014-08-21 13:30:00,84.56,84.58,84.54,84.57,13400.0,60.5733,60.5876,60.5589,60.5804,13400.0
2014-08-21 13:35:00,84.57,84.62,84.57,84.6,12000.0,60.5804,60.6162,60.5804,60.6019,12000.0
2014-08-21 13:40:00,84.62,84.64,84.61,84.62,8800.0,60.6162,60.6306,60.6091,60.6162,8800.0
2014-08-21 13:45:00,84.61,84.61,84.56,84.56,8900.0,60.6091,60.6091,60.5733,60.5733,8900.0
2014-08-21 13:50:00,84.56,84.61,84.56,84.6,16000.0,60.5733,60.6091,60.5733,60.6019,16000.0
2014-08-21 13:55:00,84.6,84.64,84.6,84.64,14800.0,60.6019,60.6306,60.6019,60.6306,14800.0
2014-08-21 14:00:00,84.62,84.65,84.61,84.61,9700.0,60.6162,60.6377,60.6091,60.6091,9700.0
2014-08-21 14:05:00,84.6,84.61,84.6,84.6,1300.0,60.6019,60.6091,60.6019,60.6019,1300.0
2014-08-21 14:10:00,84.59,84.59,84.52,84.52,14900.0,60.5947,60.5947,60.5446,60.5446,14900.0
2014-08-21 14:15:00,84.53,84.56,84.52,84.54,14100.0,60.5518,60.5733,60.5446,60.5589,14100.0
2014-08-21 14:20:00,84.53,84.57,84.53,84.57,11900.0,60.5518,60.5804,60.5518,60.5804,11900.0
2014-08-21 14:25:00,84.58,84.62,84.56,84.61,15900.0,60.5876,60.6162,60.5733,60.6091,15900.0
2014-08-21 14:30:00,84.61,84.62,84.6,84.61,5100.0,60.6091,60.6162,60.6019,60.6091,5100.0
2014-08-21 14:35:00,84.62,84.64,84.61,84.64,11600.0,60.6162,60.6306,60.6091,60.6306,11600.0
2014-08-21 14:40:00,84.64,84.65,84.62,84.65,22400.0,60.6306,60.6377,60.6162,60.6377,22400.0
2014-08-21 14:45:00,84.64,84.71,84.64,84.7,26400.0,60.6306,60.6807,60.6306,60.6735,26400.0
2014-08-21 14:50:00,84.7,84.74,84.7,84.73,19400.0,60.6735,60.7022,60.6735,60.695,19400.0
2014-08-21 14:55:00,84.72,84.73,84.68,84.69,11500.0,60.6879,60.695,60.6592,60.6664,11500.0
2014-08-21 15:00:00,84.69,84.73,84.68,84.73,12400.0,60.6664,60.695,60.6592,60.695,12400.0
2014-08-21 15:05:00,84.73,84.76,84.73,84.75,22500.0,60.695,60.7165,60.695,60.7094,22500.0
2014-08-21 15:10:00,84.76,84.76,84.73,84.75,16200.0,60.7165,60.7165,60.695,60.7094,16200.0
2014-08-21 15:15:00,84.74,84.77,84.69,84.69,22400.0,60.7022,60.7237,60.6664,60.6664,22400.0
2014-08-21 15:20:00,84.7,84.71,84.67,84.7,25600.0,60.6735,60.6807,60.6521,60.6735,25600.0
2014-08-21 15:25:00,84.69,84.71,84.63,84.64,29300.0,60.6664,60.6807,60.6234,60.6306,29300.0
2014-08-21 15:30:00,84.65,84.67,84.57,84.57,38500.0,60.6377,60.6521,60.5804,60.5804,38500.0
2014-08-21 15:35:00,84.58,84.6,84.55,84.57,34400.0,60.5876,60.6019,60.5661,60.5804,34400.0
2014-08-21 15:40:00,84.57,84.58,84.51,84.52,57900.0,60.5804,60.5876,60.5374,60.5446,57900.0
2014-08-21 15:45:00,84.52,84.55,84.51,84.54,66100.0,60.5446,60.5661,60.5374,60.5589,66100.0
2014-08-21 15:50:00,84.54,84.54,84.51,84.51,51600.0,60.5589,60.5589,60.5374,60.5374,51600.0
2014-08-21 15:55:00,84.52,84.56,84.51,84.55,102900.0,60.5446,60.5733,60.5374,60.5661,102900.0
2014-08-22 09:30:00,84.31,84.58,84.24,84.36,43400.0,60.3942,60.5876,60.344,60.43,43400.0
2014-08-22 09:35:00,84.35,84.46,84.26,84.42,12100.0,60.4228,60.5016,60.3584,60.473,12100.0
2014-08-22 09:40:00,84.43,84.51,84.37,84.4,27300.0,60.4801,60.5374,60.4372,60.4586,27300.0
2014-08-22 09:45:00,84.39,84.46,84.36,84.43,24900.0,60.4515,60.5016,60.43,60.4801,24900.0
2014-08-22 09:50:00,84.42,84.47,84.36,84.36,17500.0,60.473,60.5088,60.43,60.43,17500.0
2014-08-22 09:55:00,84.37,84.45,84.35,84.45,15100.0,60.4372,60.4945,60.4228,60.4945,15100.0
2014-08-22 10:00:00,84.46,84.65,84.4,84.59,38200.0,60.5016,60.6377,60.4586,60.5947,38200.0
2014-08-22 10:05:00,84.59,84.87,84.59,84.83,33100.0,60.5947,60.7953,60.5947,60.7667,33100.0
2014-08-22 10:10:00,84.83,84.95,84.78,84.95,19100.0,60.7667,60.8526,60.7309,60.8526,19100.0
2014-08-22 10:15:00,84.94,84.95,84.69,84.69,24300.0,60.8455,60.8526,60.6664,60.6664,24300.0
2014-08-22 10:20:00,84.7,84.88,84.68,84.88,13300.0,60.6735,60.8025,60.6592,60.8025,13300.0
2014-08-22 10:25:00,84.88,84.92,84.84,84.84,18800.0,60.8025,60.8311,60.7738,60.7738,18800.0
2014-08-22 10:30:00,84.85,84.94,84.85,84.9,20000.0,60.781,60.8455,60.781,60.8168,20000.0
2014-08-22 10:35:00,84.9,84.95,84.84,84.86,25200.0,60.8168,60.8526,60.7738,60.7882,25200.0
2014-08-22 10:40:00,84.86,84.9,84.84,84.85,29500.0,60.7882,60.8168,60.7738,60.781,29500.0
2014-08-22 10:45:00,84.86,84.88,84.81,84.85,23500.0,60.7882,60.8025,60.7523,60.781,23500.0
2014-08-22 10:50:00,84.85,84.87,84.76,84.77,18600.0,60.781,60.7953,60.7165,60.7237,18600.0
2014-08-22 10:55:00,84.76,84.76,84.54,84.55,17200.0,60.7165,60.7165,60.5589,60.5661,17200.0
2014-08-22 11:00:00,84.54,84.59,84.48,84.59,13900.0,60.5589,60.5947,60.516,60.5947,13900.0
2014-08-22 11:05:00,84.58,84.64,84.47,84.57,20600.0,60.5876,60.6306,60.5088,60.5804,20600.0
2014-08-22 11:10:00,84.59,84.63,84.56,84.61,11900.0,60.5947,60.6234,60.5733,60.6091,11900.0
2014-08-22 11:15:00,84.61,84.61,84.49,84.51,10300.0,60.6091,60.6091,60.5231,60.5374,10300.0
2014-08-22 11:20:00,84.53,84.56,84.45,84.54,12700.0,60.5518,60.5733,60.4945,60.5589,12700.0
2014-08-22 11:25:00,84.58,84.64,84.53,84.61,6700.0,60.5876,60.6306,60.5518,60.6091,6700.0
2014-08-22 11:30:00,84.61,84.65,84.58,84.63,8600.0,60.6091,60.6377,60.5876,60.6234,8600.0
2014-08-22 11:35:00,84.62,84.62,84.47,84.51,11300.0,60.6162,60.6162,60.5088,60.5374,11300.0
2014-08-22 11:40:00,84.51,84.56,84.49,84.51,13900.0,60.5374,60.5733,60.5231,60.5374,13900.0
2014-08-22 11:45:00,84.51,84.52,84.45,84.48,17600.0,60.5374,60.5446,60.4945,60.516,17600.0
2014-08-22 11:50:00,84.48,84.54,84.47,84.51,12700.0,60.516,60.5589,60.5088,60.5374,12700.0
2014-08-22 11:55:00,84.51,84.56,84.5,84.52,8000.0,60.5374,60.5733,60.5303,60.5446,8000.0
2014-08-22 12:00:00,84.53,84.57,84.53,84.56,3900.0,60.5518,60.5804,60.5518,60.5733,3900.0
2014-08-22 12:05:00,84.55,84.6,84.55,84.6,11000.0,60.5661,60.6019,60.5661,60.6019,11000.0
2014-08-22 12:10:00,84.58,84.59,84.55,84.59,4000.0,60.5876,60.5947,60.5661,60.5947,4000.0
2014-08-22 12:15:00,84.58,84.62,84.56,84.58,5500.0,60.5876,60.6162,60.5733,60.5876,5500.0
2014-08-22 12:20:00,84.6,84.65,84.58,84.64,11600.0,60.6019,60.6377,60.5876,60.6306,11600.0
2014-08-22 12:25:00,84.66,84.68,84.62,84.68,10900.0,60.6449,60.6592,60.6162,60.6592,10900.0
2014-08-22 12:30:00,84.67,84.71,84.67,84.71,9200.0,60.6521,60.6807,60.6521,60.6807,9200.0
2014-08-22 12:35:00,84.71,84.72,84.67,84.7,10700.0,60.6807,60.6879,60.6521,60.6735,10700.0
2014-08-22 12:40:00,84.69,84.73,84.67,84.72,11400.0,60.6664,60.695,60.6521,60.6879,11400.0
2014-08-22 12:45:00,84.72,84.73,84.67,84.69,9800.0,60.6879,60.695,60.6521,60.6664,9800.0
2014-08-22 12:50:00,84.68,84.69,84.63,84.63,15700.0,60.6592,60.6664,60.6234,60.6234,15700.0
2014-08-22 12:55:00,84.63,84.64,84.61,84.62,3600.0,60.6234,60.6306,60.6091,60.6162,3600.0
2014-08-22 13:00:00,84.61,84.61,84.58,84.59,5500.0,60.6091,60.6091,60.5876,60.5947,5500.0
2014-08-22 13:05:00,84.59,84.6,84.56,84.56,38100.0,60.5947,60.6019,60.5733,60.5733,38100.0
2014-08-22 13:10:00,84.56,84.58,84.55,84.56,5800.0,60.5733,60.5876,60.5661,60.5733,5800.0
2014-08-22 13:15:00,84.57,84.57,84.54,84.54,5800.0,60.5804,60.5804,60.5589,60.5589,5800.0
2014-08-22 13:20:00,84.54,84.58,84.53,84.58,8200.0,60.5589,60.5876,60.5518,60.5876,8200.0
2014-08-22 13:25:00,84.57,84.66,84.56,84.64,17700.0,60.5804,60.6449,60.5733,60.6306,17700.0
2014-08-22 13:30:00,84.67,84.71,84.65,84.71,5300.0,60.6521,60.6807,60.6377,60.6807,5300.0
2014-08-22 13:35:00,84.71,84.71,84.65,84.69,3200.0,60.6807,60.6807,60.6377,60.6664,3200.0
2014-08-22 13:40:00,84.69,84.72,84.65,84.68,9000.0,60.6664,60.6879,60.6377,60.6592,9000.0
2014-08-22 13:45:00,84.69,84.69,84.65,84.68,6800.0,60.6664,60.6664,60.6377,60.6592,6800.0
2014-08-22 13:50:00,84.69,84.69,84.61,84.63,12600.0,60.6664,60.6664,60.6091,60.6234,12600.0
2014-08-22 13:55:00,84.63,84.65,84.6,84.62,3800.0,60.6234,60.6377,60.6019,60.6162,3800.0
2014-08-22 14:00:00,84.61,84.64,84.59,84.61,8200.0,60.6091,60.6306,60.5947,60.6091,8200.0
2014-08-22 14:05:00,84.61,84.61,84.56,84.58,28200.0,60.6091,60.6091,60.5733,60.5876,28200.0
2014-08-22 14:10:00,84.58,84.62,84.53,84.6,7500.0,60.5876,60.6162,60.5518,60.6019,7500.0
2014-08-22 14:15:00,84.6,84.62,84.57,84.57,19100.0,60.6019,60.6162,60.5804,60.5804,19100.0
2014-08-22 14:20:00,84.57,84.59,84.54,84.56,7500.0,60.5804,60.5947,60.5589,60.5733,7500.0
2014-08-22 14:25:00,84.55,84.59,84.5,84.5,7400.0,60.5661,60.5947,60.5303,60.5303,7400.0
2014-08-22 14:30:00,84.5,84.52,84.44,84.49,18100.0,60.5303,60.5446,60.4873,60.5231,18100.0
2014-08-22 14:35:00,84.5,84.5,84.38,84.41,12900.0,60.5303,60.5303,60.4443,60.4658,12900.0
2014-08-22 14:40:00,84.4,84.45,84.39,84.44,7600.0,60.4586,60.4945,60.4515,60.4873,7600.0
2014-08-22 14:45:00,84.43,84.43,84.37,84.39,12700.0,60.4801,60.4801,60.4372,60.4515,12700.0
2014-08-22 14:50:00,84.4,84.46,84.39,84.39,9000.0,60.4586,60.5016,60.4515,60.4515,9000.0
2014-08-22 14:55:00,84.38,84.4,84.36,84.38,8900.0,60.4443,60.4586,60.43,60.4443,8900.0
2014-08-22 15:00:00,84.38,84.44,84.38,84.42,11000.0,60.4443,60.4873,60.4443,60.473,11000.0
2014-08-22 15:05:00,84.42,84.51,84.42,84.5,26900.0,60.473,60.5374,60.473,60.5303,26900.0
2014-08-22 15:10:00,84.51,84.53,84.47,84.52,19300.0,60.5374,60.5518,60.5088,60.5446,19300.0
2014-08-22 15:15:00,84.53,84.6,84.5,84.59,34900.0,60.5518,60.6019,60.5303,60.5947,34900.0
2014-08-22 15:20:00,84.58,84.59,84.53,84.56,27600.0,60.5876,60.5947,60.5518,60.5733,27600.0
2014-08-22 15:25:00,84.56,84.57,84.55,84.55,20800.0,60.5733,60.5804,60.5661,60.5661,20800.0
2014-08-22 15:30:00,84.56,84.56,84.48,84.49,36700.0,60.5733,60.5733,60.516,60.5231,36700.0
2014-08-22 15:35:00,84.5,84.5,84.42,84.43,13800.0,60.5303,60.5303,60.473,60.4801,13800.0
2014-08-22 15:40:00,84.42,84.47,84.36,84.36,24900.0,60.473,60.5088,60.43,60.43,24900.0
2014-08-22 15:45:00,84.36,84.37,84.32,84.33,37700.0,60.43,60.4372,60.4013,60.4085,37700.0
2014-08-22 15:50:00,84.33,84.4,84.33,84.39,51800.0,60.4085,60.4586,60.4085,60.4515,51800.0
2014-08-22 15:55:00,84.39,84.39,84.35,84.36,91500.0,60.4515,60.4515,60.4228,60.43,91500.0
2014-08-25 09:30:00,84.99,85.23,84.98,85.16,81500.0,60.8813,61.0532,60.8741,61.0031,81500.0
2014-08-25 09:35:00,85.12,85.17,84.98,85.17,26600.0,60.9744,61.0102,60.8741,61.0102,26600.0
2014-08-25 09:40:00,85.14,85.28,85.14,85.28,26900.0,60.9887,61.089,60.9887,61.089,26900.0
2014-08-25 09:45:00,85.27,85.3,85.21,85.27,16100.0,61.0819,61.1033,61.0389,61.0819,16100.0
2014-08-25 09:50:00,85.27,85.34,84.99,85.34,32500.0,61.0819,61.132,60.8813,61.132,32500.0
2014-08-25 09:55:00,85.35,85.44,85.35,85.38,20900.0,61.1392,61.2036,61.1392,61.1607,20900.0
2014-08-25 10:00:00,85.4,85.4,85.31,85.33,10300.0,61.175,61.175,61.1105,61.1248,10300.0
2014-08-25 10:05:00,85.33,85.53,85.33,85.52,40000.0,61.1248,61.2681,61.1248,61.2609,40000.0
2014-08-25 10:10:00,85.52,85.55,85.44,85.44,13400.0,61.2609,61.2824,61.2036,61.2036,13400.0
2014-08-25 10:15:00,85.45,85.52,85.45,85.49,24900.0,61.2108,61.2609,61.2108,61.2395,24900.0
2014-08-25 10:20:00,85.5,85.5,85.41,85.42,16300.0,61.2466,61.2466,61.1821,61.1893,16300.0
2014-08-25 10:25:00,85.42,85.42,85.3,85.31,25800.0,61.1893,61.1893,61.1033,61.1105,25800.0
2014-08-25 10:30:00,85.32,85.32,85.28,85.28,10700.0,61.1177,61.1177,61.089,61.089,10700.0
2014-08-25 10:35:00,85.27,85.42,85.26,85.42,14800.0,61.0819,61.1893,61.0747,61.1893,14800.0
2014-08-25 10:40:00,85.42,85.44,85.36,85.36,12200.0,61.1893,61.2036,61.1463,61.1463,12200.0
2014-08-25 10:45:00,85.35,85.45,85.35,85.41,15100.0,61.1392,61.2108,61.1392,61.1821,15100.0
2014-08-25 10:50:00,85.42,85.49,85.42,85.46,11700.0,61.1893,61.2395,61.1893,61.218,11700.0
2014-08-25 10:55:00,85.45,85.48,85.42,85.42,11100.0,61.2108,61.2323,61.1893,61.1893,11100.0
2014-08-25 11:00:00,85.43,85.49,85.43,85.49,6800.0,61.1965,61.2395,61.1965,61.2395,6800.0
2014-08-25 11:05:00,85.48,85.5,85.44,85.44,6900.0,61.2323,61.2466,61.2036,61.2036,6900.0
2014-08-25 11:10:00,85.44,85.46,85.43,85.45,20300.0,61.2036,61.218,61.1965,61.2108,20300.0
2014-08-25 11:15:00,85.46,85.51,85.46,85.51,14600.0,61.218,61.2538,61.218,61.2538,14600.0
2014-08-25 11:20:00,85.5,85.51,85.46,85.46,24100.0,61.2466,61.2538,61.218,61.218,24100.0
2014-08-25 11:25:00,85.46,85.49,85.45,85.49,10100.0,61.218,61.2395,61.2108,61.2395,10100.0
2014-08-25 11:30:00,85.48,85.57,85.47,85.57,20200.0,61.2323,61.2968,61.2251,61.2968,20200.0
2014-08-25 11:35:00,85.55,85.6,85.55,85.6,20300.0,61.2824,61.3182,61.2824,61.3182,20300.0
2014-08-25 11:40:00,85.6,85.62,85.55,85.59,8100.0,61.3182,61.3326,61.2824,61.3111,8100.0
2014-08-25 11:45:00,85.59,85.59,85.54,85.55,4500.0,61.3111,61.3111,61.2753,61.2824,4500.0
2014-08-25 11:50:00,85.55,85.59,85.55,85.57,7700.0,61.2824,61.3111,61.2824,61.2968,7700.0
2014-08-25 11:55:00,85.57,85.57,85.5,85.5,6800.0,61.2968,61.2968,61.2466,61.2466,6800.0
2014-08-25 12:00:00,85.51,85.52,85.43,85.46,8100.0,61.2538,61.2609,61.1965,61.218,8100.0
2014-08-25 12:05:00,85.46,85.47,85.4,85.41,5800.0,61.218,61.2251,61.175,61.1821,5800.0
2014-08-25 12:10:00,85.41,85.42,85.38,85.41,7500.0,61.1821,61.1893,61.1607,61.1821,7500.0
2014-08-25 12:15:00,85.42,85.43,85.37,85.38,6400.0,61.1893,61.1965,61.1535,61.1607,6400.0
2014-08-25 12:20:00,85.38,85.38,85.34,85.35,4400.0,61.1607,61.1607,61.132,61.1392,4400.0
2014-08-25 12:25:00,85.36,85.36,85.24,85.25,8900.0,61.1463,61.1463,61.0604,61.0675,8900.0
2014-08-25 12:30:00,85.24,85.27,85.21,85.22,7600.0,61.0604,61.0819,61.0389,61.046,7600.0
2014-08-25 12:35:00,85.22,85.22,85.16,85.19,10000.0,61.046,61.046,61.0031,61.0246,10000.0
2014-08-25 12:40:00,85.2,85.21,85.18,85.21,3800.0,61.0317,61.0389,61.0174,61.0389,3800.0
2014-08-25 12:45:00,85.21,85.27,85.2,85.26,6300.0,61.0389,61.0819,61.0317,61.0747,6300.0
2014-08-25 12:50:00,85.25,85.26,85.22,85.24,3200.0,61.0675,61.0747,61.046,61.0604,3200.0
2014-08-25 12:55:00,85.22,85.24,85.21,85.23,4100.0,61.046,61.0604,61.0389,61.0532,4100.0
2014-08-25 13:00:00,85.23,85.27,85.21,85.26,30300.0,61.0532,61.0819,61.0389,61.0747,30300.0
2014-08-25 13:05:00,85.26,85.28,85.24,85.27,10300.0,61.0747,61.089,61.0604,61.0819,10300.0
2014-08-25 13:10:00,85.26,85.29,85.25,85.29,5900.0,61.0747,61.0962,61.0675,61.0962,5900.0
2014-08-25 13:15:00,85.29,85.31,85.28,85.28,4400.0,61.0962,61.1105,61.089,61.089,4400.0
2014-08-25 13:20:00,85.28,85.33,85.28,85.32,4000.0,61.089,61.1248,61.089,61.1177,4000.0
2014-08-25 13:25:00,85.33,85.34,85.31,85.34,6000.0,61.1248,61.132,61.1105,61.132,6000.0
2014-08-25 13:30:00,85.34,85.35,85.31,85.32,6800.0,61.132,61.1392,61.1105,61.1177,6800.0
2014-08-25 13:35:00,85.33,85.33,85.31,85.31,1100.0,61.1248,61.1248,61.1105,61.1105,1100.0
2014-08-25 13:40:00,85.31,85.36,85.31,85.33,4600.0,61.1105,61.1463,61.1105,61.1248,4600.0
2014-08-25 13:45:00,85.33,85.36,85.31,85.32,8100.0,61.1248,61.1463,61.1105,61.1177,8100.0
2014-08-25 13:50:00,85.34,85.38,85.33,85.36,5000.0,61.132,61.1607,61.1248,61.1463,5000.0
2014-08-25 13:55:00,85.39,85.46,85.39,85.43,15900.0,61.1678,61.218,61.1678,61.1965,15900.0
2014-08-25 14:00:00,85.42,85.43,85.37,85.39,12200.0,61.1893,61.1965,61.1535,61.1678,12200.0
2014-08-25 14:05:00,85.39,85.39,85.35,85.35,8700.0,61.1678,61.1678,61.1392,61.1392,8700.0
2014-08-25 14:10:00,85.35,85.37,85.33,85.36,9000.0,61.1392,61.1535,61.1248,61.1463,9000.0
2014-08-25 14:15:00,85.36,85.37,85.34,85.34,8400.0,61.1463,61.1535,61.132,61.132,8400.0
2014-08-25 14:20:00,85.34,85.35,85.33,85.35,6600.0,61.132,61.1392,61.1248,61.1392,6600.0
2014-08-25 14:25:00,85.34,85.34,85.29,85.32,8300.0,61.132,61.132,61.0962,61.1177,8300.0
2014-08-25 14:30:00,85.32,85.33,85.26,85.27,6400.0,61.1177,61.1248,61.0747,61.0819,6400.0
2014-08-25 14:35:00,85.28,85.32,85.28,85.29,9300.0,61.089,61.1177,61.089,61.0962,9300.0
2014-08-25 14:40:00,85.3,85.3,85.27,85.3,4200.0,61.1033,61.1033,61.0819,61.1033,4200.0
2014-08-25 14:45:00,85.29,85.29,85.22,85.24,6700.0,61.0962,61.0962,61.046,61.0604,6700.0
2014-08-25 14:50:00,85.23,85.25,85.23,85.23,2400.0,61.0532,61.0675,61.0532,61.0532,2400.0
2014-08-25 14:55:00,85.23,85.27,85.23,85.25,12700.0,61.0532,61.0819,61.0532,61.0675,12700.0
2014-08-25 15:00:00,85.25,85.28,85.25,85.27,11700.0,61.0675,61.089,61.0675,61.0819,11700.0
2014-08-25 15:05:00,85.27,85.27,85.24,85.26,7500.0,61.0819,61.0819,61.0604,61.0747,7500.0
2014-08-25 15:10:00,85.26,85.27,85.23,85.23,10400.0,61.0747,61.0819,61.0532,61.0532,10400.0
2014-08-25 15:15:00,85.23,85.27,85.21,85.26,16700.0,61.0532,61.0819,61.0389,61.0747,16700.0
2014-08-25 15:20:00,85.26,85.27,85.2,85.21,10400.0,61.0747,61.0819,61.0317,61.0389,10400.0
2014-08-25 15:25:00,85.21,85.21,85.15,85.15,15500.0,61.0389,61.0389,60.9959,60.9959,15500.0
2014-08-25 15:30:00,85.15,85.19,85.15,85.17,27600.0,60.9959,61.0246,60.9959,61.0102,27600.0
2014-08-25 15:35:00,85.17,85.19,85.15,85.16,24600.0,61.0102,61.0246,60.9959,61.0031,24600.0
2014-08-25 15:40:00,85.16,85.17,85.09,85.09,38400.0,61.0031,61.0102,60.9529,60.9529,38400.0
2014-08-25 15:45:00,85.09,85.11,85.08,85.1,50200.0,60.9529,60.9672,60.9458,60.9601,50200.0
2014-08-25 15:50:00,85.11,85.11,85.06,85.1,51900.0,60.9672,60.9672,60.9314,60.9601,51900.0
2014-08-25 15:55:00,85.09,85.16,85.08,85.14,91700.0,60.9529,61.0031,60.9458,60.9887,91700.0
2014-08-26 09:30:00,85.24,85.31,85.02,85.06,37700.0,61.0604,61.1105,60.9028,60.9314,37700.0
2014-08-26 09:35:00,85.04,85.28,85.04,85.17,15100.0,60.9171,61.089,60.9171,61.0102,15100.0
2014-08-26 09:40:00,85.21,85.28,85.16,85.18,18900.0,61.0389,61.089,61.0031,61.0174,18900.0
2014-08-26 09:45:00,85.18,85.39,85.15,85.37,21300.0,61.0174,61.1678,60.9959,61.1535,21300.0
2014-08-26 09:50:00,85.38,85.39,85.35,85.37,13100.0,61.1607,61.1678,61.1392,61.1535,13100.0
2014-08-26 09:55:00,85.37,85.38,85.25,85.31,13500.0,61.1535,61.1607,61.0675,61.1105,13500.0
2014-08-26 10:00:00,85.31,85.4,85.29,85.32,10700.0,61.1105,61.175,61.0962,61.1177,10700.0
2014-08-26 10:05:00,85.31,85.32,85.23,85.31,12900.0,61.1105,61.1177,61.0532,61.1105,12900.0
2014-08-26 10:10:00,85.31,85.45,85.31,85.38,7100.0,61.1105,61.2108,61.1105,61.1607,7100.0
2014-08-26 10:15:00,85.41,85.47,85.4,85.41,5600.0,61.1821,61.2251,61.175,61.1821,5600.0
2014-08-26 10:20:00,85.41,85.42,85.35,85.39,9900.0,61.1821,61.1893,61.1392,61.1678,9900.0
2014-08-26 10:25:00,85.41,85.5,85.41,85.49,11100.0,61.1821,61.2466,61.1821,61.2395,11100.0
2014-08-26 10:30:00,85.48,85.5,85.44,85.46,8400.0,61.2323,61.2466,61.2036,61.218,8400.0
2014-08-26 10:35:00,85.46,85.47,85.38,85.42,12200.0,61.218,61.2251,61.1607,61.1893,12200.0
2014-08-26 10:40:00,85.4,85.48,85.4,85.44,6500.0,61.175,61.2323,61.175,61.2036,6500.0
2014-08-26 10:45:00,85.46,85.55,85.45,85.5,12900.0,61.218,61.2824,61.2108,61.2466,12900.0
2014-08-26 10:50:00,85.51,85.52,85.48,85.49,19500.0,61.2538,61.2609,61.2323,61.2395,19500.0
2014-08-26 10:55:00,85.48,85.51,85.47,85.49,9400.0,61.2323,61.2538,61.2251,61.2395,9400.0
2014-08-26 11:00:00,85.49,85.55,85.49,85.54,8200.0,61.2395,61.2824,61.2395,61.2753,8200.0
2014-08-26 11:05:00,85.54,85.55,85.5,85.52,7200.0,61.2753,61.2824,61.2466,61.2609,7200.0
2014-08-26 11:10:00,85.52,85.52,85.48,85.49,6300.0,61.2609,61.2609,61.2323,61.2395,6300.0
2014-08-26 11:15:00,85.49,85.5,85.45,85.45,7300.0,61.2395,61.2466,61.2108,61.2108,7300.0
2014-08-26 11:20:00,85.46,85.46,85.41,85.42,7500.0,61.218,61.218,61.1821,61.1893,7500.0
2014-08-26 11:25:00,85.43,85.48,85.43,85.45,14000.0,61.1965,61.2323,61.1965,61.2108,14000.0
2014-08-26 11:30:00,85.45,85.48,85.41,85.41,9100.0,61.2108,61.2323,61.1821,61.1821,9100.0
2014-08-26 11:35:00,85.42,85.45,85.4,85.44,10400.0,61.1893,61.2108,61.175,61.2036,10400.0
2014-08-26 11:40:00,85.45,85.51,85.44,85.5,11500.0,61.2108,61.2538,61.2036,61.2466,11500.0
2014-08-26 11:45:00,85.49,85.52,85.48,85.5,10400.0,61.2395,61.2609,61.2323,61.2466,10400.0
2014-08-26 11:50:00,85.49,85.5,85.45,85.48,6500.0,61.2395,61.2466,61.2108,61.2323,6500.0
2014-08-26 11:55:00,85.48,85.49,85.36,85.37,14400.0,61.2323,61.2395,61.1463,61.1535,14400.0
2014-08-26 12:00:00,85.38,85.4,85.35,85.4,15700.0,61.1607,61.175,61.1392,61.175,15700.0
2014-08-26 12:05:00,85.4,85.45,85.39,85.41,10000.0,61.175,61.2108,61.1678,61.1821,10000.0
2014-08-26 12:10:00,85.41,85.42,85.37,85.41,11200.0,61.1821,61.1893,61.1535,61.1821,11200.0
2014-08-26 12:15:00,85.41,85.41,85.36,85.38,10100.0,61.1821,61.1821,61.1463,61.1607,10100.0
2014-08-26 12:20:00,85.38,85.39,85.35,85.37,8500.0,61.1607,61.1678,61.1392,61.1535,8500.0
2014-08-26 12:25:00,85.37,85.39,85.36,85.36,17100.0,61.1535,61.1678,61.1463,61.1463,17100.0
2014-08-26 12:30:00,85.35,85.37,85.33,85.35,11400.0,61.1392,61.1535,61.1248,61.1392,11400.0
2014-08-26 12:35:00,85.34,85.34,85.3,85.34,8300.0,61.132,61.132,61.1033,61.132,8300.0
2014-08-26 12:40:00,85.33,85.33,85.24,85.27,18000.0,61.1248,61.1248,61.0604,61.0819,18000.0
2014-08-26 12:45:00,85.26,85.27,85.22,85.23,11400.0,61.0747,61.0819,61.046,61.0532,11400.0
2014-08-26 12:50:00,85.23,85.25,85.19,85.22,7500.0,61.0532,61.0675,61.0246,61.046,7500.0
2014-08-26 12:55:00,85.22,85.23,85.18,85.2,8400.0,61.046,61.0532,61.0174,61.0317,8400.0
2014-08-26 13:00:00,85.21,85.22,85.18,85.2,13600.0,61.0389,61.046,61.0174,61.0317,13600.0
2014-08-26 13:05:00,85.2,85.21,85.15,85.15,7400.0,61.0317,61.0389,60.9959,60.9959,7400.0
2014-08-26 13:10:00,85.15,85.18,85.14,85.16,11500.0,60.9959,61.0174,60.9887,61.0031,11500.0
2014-08-26 13:15:00,85.16,85.18,85.14,85.16,10200.0,61.0031,61.0174,60.9887,61.0031,10200.0
2014-08-26 13:20:00,85.17,85.27,85.15,85.27,38000.0,61.0102,61.0819,60.9959,61.0819,38000.0
2014-08-26 13:25:00,85.28,85.3,85.25,85.29,39600.0,61.089,61.1033,61.0675,61.0962,39600.0
2014-08-26 13:30:00,85.29,85.29,85.25,85.29,22700.0,61.0962,61.0962,61.0675,61.0962,22700.0
2014-08-26 13:35:00,85.28,85.29,85.25,85.27,6500.0,61.089,61.0962,61.0675,61.0819,6500.0
2014-08-26 13:40:00,85.28,85.31,85.26,85.28,11600.0,61.089,61.1105,61.0747,61.089,11600.0
2014-08-26 13:45:00,85.27,85.28,85.19,85.21,43000.0,61.0819,61.089,61.0246,61.0389,43000.0
2014-08-26 13:50:00,85.21,85.21,85.14,85.14,4800.0,61.0389,61.0389,60.9887,60.9887,4800.0
2014-08-26 13:55:00,85.16,85.19,85.16,85.16,7200.0,61.0031,61.0246,61.0031,61.0031,7200.0
2014-08-26 14:00:00,85.17,85.19,85.16,85.18,16600.0,61.0102,61.0246,61.0031,61.0174,16600.0
2014-08-26 14:05:00,85.18,85.18,85.14,85.15,9900.0,61.0174,61.0174,60.9887,60.9959,9900.0
2014-08-26 14:10:00,85.15,85.16,85.14,85.14,22200.0,60.9959,61.0031,60.9887,60.9887,22200.0
2014-08-26 14:15:00,85.15,85.15,85.13,85.13,16500.0,60.9959,60.9959,60.9816,60.9816,16500.0
2014-08-26 14:20:00,85.13,85.15,85.12,85.14,10700.0,60.9816,60.9959,60.9744,60.9887,10700.0
2014-08-26 14:25:00,85.15,85.15,85.13,85.14,6900.0,60.9959,60.9959,60.9816,60.9887,6900.0
2014-08-26 14:30:00,85.15,85.16,85.14,85.14,16200.0,60.9959,61.0031,60.9887,60.9887,16200.0
2014-08-26 14:35:00,85.14,85.15,85.11,85.12,10400.0,60.9887,60.9959,60.9672,60.9744,10400.0
2014-08-26 14:40:00,85.11,85.12,85.11,85.11,7700.0,60.9672,60.9744,60.9672,60.9672,7700.0
2014-08-26 14:45:00,85.12,85.12,85.11,85.11,7200.0,60.9744,60.9744,60.9672,60.9672,7200.0
2014-08-26 14:50:00,85.12,85.12,85.11,85.12,9200.0,60.9744,60.9744,60.9672,60.9744,9200.0
2014-08-26 14:55:00,85.12,85.12,85.11,85.12,13100.0,60.9744,60.9744,60.9672,60.9744,13100.0
2014-08-26 15:00:00,85.12,85.12,85.09,85.09,12000.0,60.9744,60.9744,60.9529,60.9529,12000.0
2014-08-26 15:05:00,85.09,85.09,85.06,85.07,25800.0,60.9529,60.9529,60.9314,60.9386,25800.0
2014-08-26 15:10:00,85.06,85.08,85.06,85.06,14800.0,60.9314,60.9458,60.9314,60.9314,14800.0
2014-08-26 15:15:00,85.06,85.07,85.04,85.04,17700.0,60.9314,60.9386,60.9171,60.9171,17700.0
2014-08-26 15:20:00,85.05,85.11,85.04,85.06,15200.0,60.9243,60.9672,60.9171,60.9314,15200.0
2014-08-26 15:25:00,85.06,85.07,85.03,85.04,18100.0,60.9314,60.9386,60.9099,60.9171,18100.0
2014-08-26 15:30:00,85.04,85.07,85.02,85.03,22100.0,60.9171,60.9386,60.9028,60.9099,22100.0
2014-08-26 15:35:00,85.03,85.09,85.03,85.09,7400.0,60.9099,60.9529,60.9099,60.9529,7400.0
2014-08-26 15:40:00,85.09,85.13,85.08,85.13,9800.0,60.9529,60.9816,60.9458,60.9816,9800.0
2014-08-26 15:45:00,85.13,85.15,85.12,85.14,29400.0,60.9816,60.9959,60.9744,60.9887,29400.0
2014-08-26 15:50:00,85.13,85.19,85.13,85.18,31900.0,60.9816,61.0246,60.9816,61.0174,31900.0
2014-08-26 15:55:00,85.18,85.2,85.09,85.12,59800.0,61.0174,61.0317,60.9529,60.9744,59800.0
2014-08-27 09:30:00,85.3,85.39,85.18,85.18,39200.0,61.1033,61.1678,61.0174,61.0174,39200.0
2014-08-27 09:35:00,85.15,85.28,85.13,85.2,13500.0,60.9959,61.089,60.9816,61.0317,13500.0
2014-08-27 09:40:00,85.14,85.26,85.13,85.18,53300.0,60.9887,61.0747,60.9816,61.0174,53300.0
2014-08-27 09:45:00,85.2,85.25,85.14,85.16,16200.0,61.0317,61.0675,60.9887,61.0031,16200.0
2014-08-27 09:50:00,85.18,85.22,85.1,85.13,21100.0,61.0174,61.046,60.9601,60.9816,21100.0
2014-08-27 09:55:00,85.14,85.15,84.98,85.0,18600.0,60.9887,60.9959,60.8741,60.8884,18600.0
2014-08-27 10:00:00,84.98,84.99,84.88,84.88,15500.0,60.8741,60.8813,60.8025,60.8025,15500.0
2014-08-27 10:05:00,84.9,84.94,84.87,84.88,10600.0,60.8168,60.8455,60.7953,60.8025,10600.0
2014-08-27 10:10:00,84.88,84.98,84.88,84.98,12500.0,60.8025,60.8741,60.8025,60.8741,12500.0
2014-08-27 10:15:00,84.96,84.97,84.85,84.89,8200.0,60.8598,60.867,60.781,60.8096,8200.0
2014-08-27 10:20:00,84.87,84.9,84.85,84.89,16000.0,60.7953,60.8168,60.781,60.8096,16000.0
2014-08-27 10:25:00,84.89,84.9,84.78,84.78,12700.0,60.8096,60.8168,60.7309,60.7309,12700.0
2014-08-27 10:30:00,84.78,84.84,84.76,84.83,13300.0,60.7309,60.7738,60.7165,60.7667,13300.0
2014-08-27 10:35:00,84.82,84.84,84.81,84.84,14200.0,60.7595,60.7738,60.7523,60.7738,14200.0
2014-08-27 10:40:00,84.85,84.95,84.85,84.93,13900.0,60.781,60.8526,60.781,60.8383,13900.0
2014-08-27 10:45:00,84.93,85.05,84.92,85.05,15000.0,60.8383,60.9243,60.8311,60.9243,15000.0
2014-08-27 10:50:00,85.06,85.08,85.02,85.03,15100.0,60.9314,60.9458,60.9028,60.9099,15100.0
2014-08-27 10:55:00,85.04,85.06,84.97,85.02,11700.0,60.9171,60.9314,60.867,60.9028,11700.0
2014-08-27 11:00:00,85.01,85.1,85.01,85.09,10100.0,60.8956,60.9601,60.8956,60.9529,10100.0
2014-08-27 11:05:00,85.1,85.12,85.08,85.08,10500.0,60.9601,60.9744,60.9458,60.9458,10500.0
2014-08-27 11:10:00,85.08,85.09,85.05,85.06,8600.0,60.9458,60.9529,60.9243,60.9314,8600.0
2014-08-27 11:15:00,85.06,85.07,85.02,85.06,6100.0,60.9314,60.9386,60.9028,60.9314,6100.0
2014-08-27 11:20:00,85.05,85.11,85.05,85.09,9000.0,60.9243,60.9672,60.9243,60.9529,9000.0
2014-08-27 11:25:00,85.1,85.1,85.03,85.04,5700.0,60.9601,60.9601,60.9099,60.9171,5700.0
2014-08-27 11:30:00,85.03,85.03,84.98,85.0,12500.0,60.9099,60.9099,60.8741,60.8884,12500.0
2014-08-27 11:35:00,85.0,85.03,84.97,84.98,8900.0,60.8884,60.9099,60.867,60.8741,8900.0
2014-08-27 11:40:00,84.99,85.04,84.98,85.02,10200.0,60.8813,60.9171,60.8741,60.9028,10200.0
2014-08-27 11:45:00,85.03,85.07,85.02,85.02,8900.0,60.9099,60.9386,60.9028,60.9028,8900.0
2014-08-27 11:50:00,85.02,85.06,85.02,85.03,5000.0,60.9028,60.9314,60.9028,60.9099,5000.0
2014-08-27 11:55:00,85.03,85.03,85.0,85.02,6100.0,60.9099,60.9099,60.8884,60.9028,6100.0
2014-08-27 12:00:00,85.01,85.02,84.97,84.98,7800.0,60.8956,60.9028,60.867,60.8741,7800.0
2014-08-27 12:05:00,84.97,84.97,84.94,84.95,7800.0,60.867,60.867,60.8455,60.8526,7800.0
2014-08-27 12:10:00,84.95,84.98,84.94,84.97,13700.0,60.8526,60.8741,60.8455,60.867,13700.0
2014-08-27 12:15:00,84.98,85.0,84.97,84.99,7900.0,60.8741,60.8884,60.867,60.8813,7900.0
2014-08-27 12:20:00,84.98,84.99,84.96,84.99,4800.0,60.8741,60.8813,60.8598,60.8813,4800.0
2014-08-27 12:25:00,84.99,85.02,84.98,85.02,4900.0,60.8813,60.9028,60.8741,60.9028,4900.0
2014-08-27 12:30:00,85.01,85.02,85.0,85.0,6200.0,60.8956,60.9028,60.8884,60.8884,6200.0
2014-08-27 12:35:00,85.0,85.0,84.98,85.0,3500.0,60.8884,60.8884,60.8741,60.8884,3500.0
2014-08-27 12:40:00,84.99,85.04,84.98,85.03,6800.0,60.8813,60.9171,60.8741,60.9099,6800.0
2014-08-27 12:45:00,85.02,85.04,85.02,85.04,4000.0,60.9028,60.9171,60.9028,60.9171,4000.0
2014-08-27 12:50:00,85.04,85.06,85.04,85.04,6700.0,60.9171,60.9314,60.9171,60.9171,6700.0
2014-08-27 12:55:00,85.03,85.05,85.02,85.03,4600.0,60.9099,60.9243,60.9028,60.9099,4600.0
2014-08-27 13:00:00,85.02,85.03,85.01,85.01,4900.0,60.9028,60.9099,60.8956,60.8956,4900.0
2014-08-27 13:05:00,85.01,85.02,84.99,85.0,6800.0,60.8956,60.9028,60.8813,60.8884,6800.0
2014-08-27 13:10:00,85.0,85.01,84.99,85.01,6600.0,60.8884,60.8956,60.8813,60.8956,6600.0
2014-08-27 13:15:00,85.0,85.01,84.99,84.99,5200.0,60.8884,60.8956,60.8813,60.8813,5200.0
2014-08-27 13:20:00,85.0,85.0,84.99,84.99,6100.0,60.8884,60.8884,60.8813,60.8813,6100.0
2014-08-27 13:25:00,84.98,85.01,84.98,85.01,15600.0,60.8741,60.8956,60.8741,60.8956,15600.0
2014-08-27 13:30:00,85.0,85.01,84.97,84.97,26400.0,60.8884,60.8956,60.867,60.867,26400.0
2014-08-27 13:35:00,84.97,84.98,84.92,84.93,79400.0,60.867,60.8741,60.8311,60.8383,79400.0
2014-08-27 13:40:00,84.93,84.99,84.91,84.99,34200.0,60.8383,60.8813,60.824,60.8813,34200.0
2014-08-27 13:45:00,84.97,84.97,84.95,84.95,2600.0,60.867,60.867,60.8526,60.8526,2600.0
2014-08-27 13:50:00,84.95,84.95,84.89,84.9,12400.0,60.8526,60.8526,60.8096,60.8168,12400.0
2014-08-27 13:55:00,84.9,84.9,84.9,84.9,4000.0,60.8168,60.8168,60.8168,60.8168,4000.0
2014-08-27 14:00:00,84.9,84.91,84.85,84.88,17600.0,60.8168,60.824,60.781,60.8025,17600.0
2014-08-27 14:05:00,84.88,84.91,84.85,84.91,9500.0,60.8025,60.824,60.781,60.824,9500.0
2014-08-27 14:10:00,84.91,85.0,84.91,85.0,17900.0,60.824,60.8884,60.824,60.8884,17900.0
2014-08-27 14:15:00,84.99,85.02,84.98,85.01,7400.0,60.8813,60.9028,60.8741,60.8956,7400.0
2014-08-27 14:20:00,85.0,85.01,84.99,85.01,10400.0,60.8884,60.8956,60.8813,60.8956,10400.0
2014-08-27 14:25:00,85.0,85.01,85.0,85.01,3500.0,60.8884,60.8956,60.8884,60.8956,3500.0
2014-08-27 14:30:00,85.01,85.02,85.0,85.0,9700.0,60.8956,60.9028,60.8884,60.8884,9700.0
2014-08-27 14:35:00,85.0,85.01,84.98,84.98,9200.0,60.8884,60.8956,60.8741,60.8741,9200.0
2014-08-27 14:40:00,84.98,84.99,84.95,84.96,22900.0,60.8741,60.8813,60.8526,60.8598,22900.0
2014-08-27 14:45:00,84.96,84.97,84.92,84.95,20300.0,60.8598,60.867,60.8311,60.8526,20300.0
2014-08-27 14:50:00,84.95,84.96,84.94,84.95,7100.0,60.8526,60.8598,60.8455,60.8526,7100.0
2014-08-27 14:55:00,84.95,84.97,84.87,84.87,20500.0,60.8526,60.867,60.7953,60.7953,20500.0
2014-08-27 15:00:00,84.88,84.9,84.85,84.89,15700.0,60.8025,60.8168,60.781,60.8096,15700.0
2014-08-27 15:05:00,84.88,84.88,84.81,84.85,12400.0,60.8025,60.8025,60.7523,60.781,12400.0
2014-08-27 15:10:00,84.86,84.87,84.82,84.83,11400.0,60.7882,60.7953,60.7595,60.7667,11400.0
2014-08-27 15:15:00,84.83,84.92,84.82,84.91,130000.0,60.7667,60.8311,60.7595,60.824,130000.0
2014-08-27 15:20:00,84.92,84.94,84.9,84.91,44600.0,60.8311,60.8455,60.8168,60.824,44600.0
2014-08-27 15:25:00,84.92,84.92,84.89,84.9,10000.0,60.8311,60.8311,60.8096,60.8168,10000.0
2014-08-27 15:30:00,84.9,84.92,84.89,84.91,13700.0,60.8168,60.8311,60.8096,60.824,13700.0
2014-08-27 15:35:00,84.9,84.96,84.89,84.94,13500.0,60.8168,60.8598,60.8096,60.8455,13500.0
2014-08-27 15:40:00,84.94,84.99,84.94,84.96,19400.0,60.8455,60.8813,60.8455,60.8598,19400.0
2014-08-27 15:45:00,84.97,85.01,84.97,85.0,26100.0,60.867,60.8956,60.867,60.8884,26100.0
2014-08-27 15:50:00,85.0,85.0,84.92,84.92,121500.0,60.8884,60.8884,60.8311,60.8311,121500.0
2014-08-27 15:55:00,84.93,84.97,84.91,84.93,92200.0,60.8383,60.867,60.824,60.8383,92200.0
2014-08-28 09:30:00,84.57,84.84,84.49,84.51,49500.0,60.5804,60.7738,60.5231,60.5374,49500.0
2014-08-28 09:35:00,84.46,84.55,84.44,84.48,14900.0,60.5016,60.5661,60.4873,60.516,14900.0
2014-08-28 09:40:00,84.46,84.48,84.39,84.42,12900.0,60.5016,60.516,60.4515,60.473,12900.0
2014-08-28 09:45:00,84.41,84.51,84.37,84.46,34900.0,60.4658,60.5374,60.4372,60.5016,34900.0
2014-08-28 09:50:00,84.48,84.53,84.42,84.53,33600.0,60.516,60.5518,60.473,60.5518,33600.0
2014-08-28 09:55:00,84.53,84.57,84.52,84.53,22200.0,60.5518,60.5804,60.5446,60.5518,22200.0
2014-08-28 10:00:00,84.53,84.55,84.49,84.52,21700.0,60.5518,60.5661,60.5231,60.5446,21700.0
2014-08-28 10:05:00,84.52,84.57,84.49,84.55,25800.0,60.5446,60.5804,60.5231,60.5661,25800.0
2014-08-28 10:10:00,84.54,84.55,84.38,84.38,36000.0,60.5589,60.5661,60.4443,60.4443,36000.0
2014-08-28 10:15:00,84.37,84.38,84.24,84.32,16200.0,60.4372,60.4443,60.344,60.4013,16200.0
2014-08-28 10:20:00,84.34,84.5,84.32,84.45,17900.0,60.4157,60.5303,60.4013,60.4945,17900.0
2014-08-28 10:25:00,84.44,84.51,84.44,84.48,6800.0,60.4873,60.5374,60.4873,60.516,6800.0
2014-08-28 10:30:00,84.5,84.5,84.43,84.45,11400.0,60.5303,60.5303,60.4801,60.4945,11400.0
2014-08-28 10:35:00,84.44,84.52,84.42,84.44,26300.0,60.4873,60.5446,60.473,60.4873,26300.0
2014-08-28 10:40:00,84.44,84.54,84.44,84.53,13400.0,60.4873,60.5589,60.4873,60.5518,13400.0
2014-08-28 10:45:00,84.53,84.59,84.53,84.57,39400.0,60.5518,60.5947,60.5518,60.5804,39400.0
2014-08-28 10:50:00,84.57,84.57,84.54,84.57,7900.0,60.5804,60.5804,60.5589,60.5804,7900.0
2014-08-28 10:55:00,84.57,84.59,84.56,84.57,11500.0,60.5804,60.5947,60.5733,60.5804,11500.0
2014-08-28 11:00:00,84.57,84.58,84.52,84.56,6700.0,60.5804,60.5876,60.5446,60.5733,6700.0
2014-08-28 11:05:00,84.56,84.58,84.54,84.56,16800.0,60.5733,60.5876,60.5589,60.5733,16800.0
2014-08-28 11:10:00,84.56,84.61,84.56,84.57,23100.0,60.5733,60.6091,60.5733,60.5804,23100.0
2014-08-28 11:15:00,84.57,84.58,84.51,84.52,12000.0,60.5804,60.5876,60.5374,60.5446,12000.0
2014-08-28 11:20:00,84.51,84.58,84.51,84.56,7300.0,60.5374,60.5876,60.5374,60.5733,7300.0
2014-08-28 11:25:00,84.57,84.58,84.54,84.54,9700.0,60.5804,60.5876,60.5589,60.5589,9700.0
2014-08-28 11:30:00,84.55,84.59,84.55,84.55,12700.0,60.5661,60.5947,60.5661,60.5661,12700.0
2014-08-28 11:35:00,84.55,84.62,84.55,84.61,14500.0,60.5661,60.6162,60.5661,60.6091,14500.0
2014-08-28 11:40:00,84.61,84.61,84.54,84.56,37000.0,60.6091,60.6091,60.5589,60.5733,37000.0
2014-08-28 11:45:00,84.56,84.58,84.53,84.55,9800.0,60.5733,60.5876,60.5518,60.5661,9800.0
2014-08-28 11:50:00,84.55,84.64,84.55,84.64,15600.0,60.5661,60.6306,60.5661,60.6306,15600.0
2014-08-28 11:55:00,84.65,84.69,84.65,84.66,9900.0,60.6377,60.6664,60.6377,60.6449,9900.0
2014-08-28 12:00:00,84.65,84.73,84.65,84.71,9700.0,60.6377,60.695,60.6377,60.6807,9700.0
2014-08-28 12:05:00,84.71,84.75,84.7,84.72,11000.0,60.6807,60.7094,60.6735,60.6879,11000.0
2014-08-28 12:10:00,84.72,84.77,84.72,84.75,10100.0,60.6879,60.7237,60.6879,60.7094,10100.0
2014-08-28 12:15:00,84.75,84.82,84.75,84.81,9100.0,60.7094,60.7595,60.7094,60.7523,9100.0
2014-08-28 12:20:00,84.79,84.81,84.76,84.81,7300.0,60.738,60.7523,60.7165,60.7523,7300.0
2014-08-28 12:25:00,84.8,84.83,84.76,84.76,19700.0,60.7452,60.7667,60.7165,60.7165,19700.0
2014-08-28 12:30:00,84.75,84.76,84.73,84.75,8300.0,60.7094,60.7165,60.695,60.7094,8300.0
2014-08-28 12:35:00,84.75,84.76,84.73,84.75,11200.0,60.7094,60.7165,60.695,60.7094,11200.0
2014-08-28 12:40:00,84.75,84.77,84.73,84.74,10500.0,60.7094,60.7237,60.695,60.7022,10500.0
2014-08-28 12:45:00,84.74,84.77,84.74,84.76,13300.0,60.7022,60.7237,60.7022,60.7165,13300.0
2014-08-28 12:50:00,84.74,84.76,84.73,84.75,7700.0,60.7022,60.7165,60.695,60.7094,7700.0
2014-08-28 12:55:00,84.75,84.75,84.72,84.75,4500.0,60.7094,60.7094,60.6879,60.7094,4500.0
2014-08-28 13:00:00,84.75,84.76,84.72,84.73,3700.0,60.7094,60.7165,60.6879,60.695,3700.0
2014-08-28 13:05:00,84.72,84.74,84.72,84.73,5100.0,60.6879,60.7022,60.6879,60.695,5100.0
2014-08-28 13:10:00,84.73,84.75,84.73,84.75,2900.0,60.695,60.7094,60.695,60.7094,2900.0
2014-08-28 13:15:00,84.75,84.75,84.67,84.68,6000.0,60.7094,60.7094,60.6521,60.6592,6000.0
2014-08-28 13:20:00,84.68,84.7,84.66,84.67,50900.0,60.6592,60.6735,60.6449,60.6521,50900.0
2014-08-28 13:25:00,84.66,84.67,84.64,84.65,3500.0,60.6449,60.6521,60.6306,60.6377,3500.0
2014-08-28 13:30:00,84.66,84.67,84.66,84.67,4800.0,60.6449,60.6521,60.6449,60.6521,4800.0
2014-08-28 13:35:00,84.67,84.67,84.64,84.67,5900.0,60.6521,60.6521,60.6306,60.6521,5900.0
2014-08-28 13:40:00,84.67,84.67,84.65,84.67,5100.0,60.6521,60.6521,60.6377,60.6521,5100.0
2014-08-28 13:45:00,84.66,84.67,84.65,84.67,6200.0,60.6449,60.6521,60.6377,60.6521,6200.0
2014-08-28 13:50:00,84.67,84.72,84.67,84.69,5600.0,60.6521,60.6879,60.6521,60.6664,5600.0
2014-08-28 13:55:00,84.69,84.7,84.66,84.69,5600.0,60.6664,60.6735,60.6449,60.6664,5600.0
2014-08-28 14:00:00,84.69,84.72,84.63,84.64,13500.0,60.6664,60.6879,60.6234,60.6306,13500.0
2014-08-28 14:05:00,84.65,84.66,84.64,84.65,5400.0,60.6377,60.6449,60.6306,60.6377,5400.0
2014-08-28 14:10:00,84.65,84.66,84.61,84.64,5500.0,60.6377,60.6449,60.6091,60.6306,5500.0
2014-08-28 14:15:00,84.63,84.66,84.61,84.61,13900.0,60.6234,60.6449,60.6091,60.6091,13900.0
2014-08-28 14:20:00,84.61,84.62,84.58,84.58,8600.0,60.6091,60.6162,60.5876,60.5876,8600.0
2014-08-28 14:25:00,84.59,84.6,84.59,84.6,3900.0,60.5947,60.6019,60.5947,60.6019,3900.0
2014-08-28 14:30:00,84.6,84.61,84.59,84.6,12100.0,60.6019,60.6091,60.5947,60.6019,12100.0
2014-08-28 14:35:00,84.6,84.6,84.59,84.59,7800.0,60.6019,60.6019,60.5947,60.5947,7800.0
2014-08-28 14:40:00,84.6,84.61,84.57,84.59,14100.0,60.6019,60.6091,60.5804,60.5947,14100.0
2014-08-28 14:45:00,84.59,84.61,84.59,84.6,7100.0,60.5947,60.6091,60.5947,60.6019,7100.0
2014-08-28 14:50:00,84.59,84.6,84.59,84.59,7900.0,60.5947,60.6019,60.5947,60.5947,7900.0
2014-08-28 14:55:00,84.59,84.6,84.54,84.55,14900.0,60.5947,60.6019,60.5589,60.5661,14900.0
2014-08-28 15:00:00,84.55,84.61,84.54,84.59,13500.0,60.5661,60.6091,60.5589,60.5947,13500.0
2014-08-28 15:05:00,84.6,84.63,84.6,84.61,14300.0,60.6019,60.6234,60.6019,60.6091,14300.0
2014-08-28 15:10:00,84.6,84.62,84.55,84.56,48600.0,60.6019,60.6162,60.5661,60.5733,48600.0
2014-08-28 15:15:00,84.56,84.58,84.55,84.57,17100.0,60.5733,60.5876,60.5661,60.5804,17100.0
2014-08-28 15:20:00,84.58,84.59,84.56,84.56,18400.0,60.5876,60.5947,60.5733,60.5733,18400.0
2014-08-28 15:25:00,84.56,84.57,84.51,84.52,22800.0,60.5733,60.5804,60.5374,60.5446,22800.0
2014-08-28 15:30:00,84.51,84.54,84.5,84.54,28000.0,60.5374,60.5589,60.5303,60.5589,28000.0
2014-08-28 15:35:00,84.55,84.61,84.54,84.61,17700.0,60.5661,60.6091,60.5589,60.6091,17700.0
2014-08-28 15:40:00,84.6,84.62,84.58,84.59,38000.0,60.6019,60.6162,60.5876,60.5947,38000.0
2014-08-28 15:45:00,84.58,84.62,84.58,84.61,31400.0,60.5876,60.6162,60.5876,60.6091,31400.0
2014-08-28 15:50:00,84.61,84.61,84.53,84.54,34000.0,60.6091,60.6091,60.5518,60.5589,34000.0
2014-08-28 15:55:00,84.53,84.56,84.5,84.55,60500.0,60.5518,60.5733,60.5303,60.5661,60500.0
2014-08-29 09:30:00,85.02,85.02,84.55,84.61,35100.0,60.9028,60.9028,60.5661,60.6091,35100.0
2014-08-29 09:35:00,84.62,84.81,84.62,84.72,10500.0,60.6162,60.7523,60.6162,60.6879,10500.0
2014-08-29 09:40:00,84.72,84.76,84.65,84.7,13100.0,60.6879,60.7165,60.6377,60.6735,13100.0
2014-08-29 09:45:00,84.66,84.7,84.58,84.64,13900.0,60.6449,60.6735,60.5876,60.6306,13900.0
2014-08-29 09:50:00,84.6,84.69,84.57,84.67,6700.0,60.6019,60.6664,60.5804,60.6521,6700.0
2014-08-29 09:55:00,84.69,84.76,84.66,84.7,17700.0,60.6664,60.7165,60.6449,60.6735,17700.0
2014-08-29 10:00:00,84.69,84.69,84.61,84.66,6500.0,60.6664,60.6664,60.6091,60.6449,6500.0
2014-08-29 10:05:00,84.65,84.69,84.6,84.63,9800.0,60.6377,60.6664,60.6019,60.6234,9800.0
2014-08-29 10:10:00,84.6,84.61,84.52,84.59,14600.0,60.6019,60.6091,60.5446,60.5947,14600.0
2014-08-29 10:15:00,84.59,84.68,84.55,84.64,4900.0,60.5947,60.6592,60.5661,60.6306,4900.0
2014-08-29 10:20:00,84.63,84.68,84.59,84.6,11000.0,60.6234,60.6592,60.5947,60.6019,11000.0
2014-08-29 10:25:00,84.6,84.67,84.6,84.63,7700.0,60.6019,60.6521,60.6019,60.6234,7700.0
2014-08-29 10:30:00,84.63,84.7,84.62,84.69,6800.0,60.6234,60.6735,60.6162,60.6664,6800.0
2014-08-29 10:35:00,84.69,84.7,84.61,84.65,6700.0,60.6664,60.6735,60.6091,60.6377,6700.0
2014-08-29 10:40:00,84.62,84.66,84.58,84.6,5500.0,60.6162,60.6449,60.5876,60.6019,5500.0
2014-08-29 10:45:00,84.62,84.66,84.61,84.62,6600.0,60.6162,60.6449,60.6091,60.6162,6600.0
2014-08-29 10:50:00,84.62,84.66,84.57,84.57,9100.0,60.6162,60.6449,60.5804,60.5804,9100.0
2014-08-29 10:55:00,84.57,84.7,84.57,84.66,8900.0,60.5804,60.6735,60.5804,60.6449,8900.0
2014-08-29 11:00:00,84.68,84.7,84.67,84.67,5500.0,60.6592,60.6735,60.6521,60.6521,5500.0
2014-08-29 11:05:00,84.68,84.74,84.68,84.69,12200.0,60.6592,60.7022,60.6592,60.6664,12200.0
2014-08-29 11:10:00,84.7,84.73,84.67,84.72,16300.0,60.6735,60.695,60.6521,60.6879,16300.0
2014-08-29 11:15:00,84.73,84.73,84.65,84.65,19000.0,60.695,60.695,60.6377,60.6377,19000.0
2014-08-29 11:20:00,84.66,84.69,84.65,84.66,8700.0,60.6449,60.6664,60.6377,60.6449,8700.0
2014-08-29 11:25:00,84.67,84.75,84.66,84.72,4900.0,60.6521,60.7094,60.6449,60.6879,4900.0
2014-08-29 11:30:00,84.72,84.82,84.72,84.81,14000.0,60.6879,60.7595,60.6879,60.7523,14000.0
2014-08-29 11:35:00,84.82,84.91,84.82,84.83,9000.0,60.7595,60.824,60.7595,60.7667,9000.0
2014-08-29 11:40:00,84.85,84.88,84.84,84.85,4200.0,60.781,60.8025,60.7738,60.781,4200.0
2014-08-29 11:45:00,84.84,84.86,84.83,84.83,5800.0,60.7738,60.7882,60.7667,60.7667,5800.0
2014-08-29 11:50:00,84.84,84.86,84.82,84.82,4800.0,60.7738,60.7882,60.7595,60.7595,4800.0
2014-08-29 11:55:00,84.81,84.84,84.8,84.82,6000.0,60.7523,60.7738,60.7452,60.7595,6000.0
2014-08-29 12:00:00,84.83,84.88,84.83,84.84,7100.0,60.7667,60.8025,60.7667,60.7738,7100.0
2014-08-29 12:05:00,84.84,84.85,84.78,84.78,5700.0,60.7738,60.781,60.7309,60.7309,5700.0
2014-08-29 12:10:00,84.79,84.8,84.77,84.79,3900.0,60.738,60.7452,60.7237,60.738,3900.0
2014-08-29 12:15:00,84.79,84.8,84.79,84.79,2100.0,60.738,60.7452,60.738,60.738,2100.0
2014-08-29 12:20:00,84.79,84.81,84.77,84.8,22000.0,60.738,60.7523,60.7237,60.7452,22000.0
2014-08-29 12:25:00,84.8,84.82,84.75,84.76,40300.0,60.7452,60.7595,60.7094,60.7165,40300.0
2014-08-29 12:30:00,84.75,84.76,84.69,84.7,11700.0,60.7094,60.7165,60.6664,60.6735,11700.0
2014-08-29 12:35:00,84.7,84.71,84.69,84.69,7400.0,60.6735,60.6807,60.6664,60.6664,7400.0
2014-08-29 12:40:00,84.68,84.68,84.66,84.67,2600.0,60.6592,60.6592,60.6449,60.6521,2600.0
2014-08-29 12:45:00,84.7,84.71,84.68,84.69,6100.0,60.6735,60.6807,60.6592,60.6664,6100.0
2014-08-29 12:50:00,84.69,84.71,84.68,84.7,3300.0,60.6664,60.6807,60.6592,60.6735,3300.0
2014-08-29 12:55:00,84.71,84.74,84.7,84.71,2800.0,60.6807,60.7022,60.6735,60.6807,2800.0
2014-08-29 13:00:00,84.72,84.75,84.72,84.74,3700.0,60.6879,60.7094,60.6879,60.7022,3700.0
2014-08-29 13:05:00,84.74,84.75,84.73,84.74,2700.0,60.7022,60.7094,60.695,60.7022,2700.0
2014-08-29 13:10:00,84.75,84.76,84.66,84.66,15800.0,60.7094,60.7165,60.6449,60.6449,15800.0
2014-08-29 13:15:00,84.66,84.67,84.63,84.65,8700.0,60.6449,60.6521,60.6234,60.6377,8700.0
2014-08-29 13:20:00,84.65,84.66,84.63,84.63,7100.0,60.6377,60.6449,60.6234,60.6234,7100.0
2014-08-29 13:25:00,84.63,84.66,84.62,84.65,8900.0,60.6234,60.6449,60.6162,60.6377,8900.0
2014-08-29 13:30:00,84.65,84.65,84.64,84.65,2900.0,60.6377,60.6377,60.6306,60.6377,2900.0
2014-08-29 13:35:00,84.65,84.66,84.64,84.65,13800.0,60.6377,60.6449,60.6306,60.6377,13800.0
2014-08-29 13:40:00,84.65,84.67,84.64,84.67,3900.0,60.6377,60.6521,60.6306,60.6521,3900.0
2014-08-29 13:45:00,84.67,84.67,84.65,84.66,7700.0,60.6521,60.6521,60.6377,60.6449,7700.0
2014-08-29 13:50:00,84.66,84.66,84.63,84.66,3600.0,60.6449,60.6449,60.6234,60.6449,3600.0
2014-08-29 13:55:00,84.66,84.67,84.65,84.67,1400.0,60.6449,60.6521,60.6377,60.6521,1400.0
2014-08-29 14:00:00,84.67,84.72,84.66,84.69,4100.0,60.6521,60.6879,60.6449,60.6664,4100.0
2014-08-29 14:05:00,84.7,84.72,84.7,84.72,4400.0,60.6735,60.6879,60.6735,60.6879,4400.0
2014-08-29 14:10:00,84.73,84.73,84.71,84.72,5600.0,60.695,60.695,60.6807,60.6879,5600.0
2014-08-29 14:15:00,84.73,84.73,84.68,84.7,5600.0,60.695,60.695,60.6592,60.6735,5600.0
2014-08-29 14:20:00,84.69,84.7,84.68,84.69,2700.0,60.6664,60.6735,60.6592,60.6664,2700.0
2014-08-29 14:25:00,84.69,84.73,84.68,84.72,2300.0,60.6664,60.695,60.6592,60.6879,2300.0
2014-08-29 14:30:00,84.72,84.72,84.69,84.72,4500.0,60.6879,60.6879,60.6664,60.6879,4500.0
2014-08-29 14:35:00,84.71,84.71,84.69,84.69,5000.0,60.6807,60.6807,60.6664,60.6664,5000.0
2014-08-29 14:40:00,84.68,84.69,84.63,84.63,4600.0,60.6592,60.6664,60.6234,60.6234,4600.0
2014-08-29 14:45:00,84.63,84.67,84.63,84.66,2900.0,60.6234,60.6521,60.6234,60.6449,2900.0
2014-08-29 14:50:00,84.66,84.67,84.63,84.67,3700.0,60.6449,60.6521,60.6234,60.6521,3700.0
2014-08-29 14:55:00,84.67,84.68,84.66,84.66,2700.0,60.6521,60.6592,60.6449,60.6449,2700.0
2014-08-29 15:00:00,84.66,84.66,84.63,84.64,9900.0,60.6449,60.6449,60.6234,60.6306,9900.0
2014-08-29 15:05:00,84.64,84.64,84.58,84.58,6800.0,60.6306,60.6306,60.5876,60.5876,6800.0
2014-08-29 15:10:00,84.58,84.64,84.58,84.63,5000.0,60.5876,60.6306,60.5876,60.6234,5000.0
2014-08-29 15:15:00,84.63,84.65,84.63,84.64,4500.0,60.6234,60.6377,60.6234,60.6306,4500.0
2014-08-29 15:20:00,84.65,84.65,84.62,84.64,8200.0,60.6377,60.6377,60.6162,60.6306,8200.0
2014-08-29 15:25:00,84.65,84.65,84.63,84.64,8400.0,60.6377,60.6377,60.6234,60.6306,8400.0
2014-08-29 15:30:00,84.65,84.68,84.63,84.67,10800.0,60.6377,60.6592,60.6234,60.6521,10800.0
2014-08-29 15:35:00,84.68,84.72,84.68,84.72,16200.0,60.6592,60.6879,60.6592,60.6879,16200.0
2014-08-29 15:40:00,84.72,84.73,84.71,84.73,17800.0,60.6879,60.695,60.6807,60.695,17800.0
2014-08-29 15:45:00,84.73,84.76,84.72,84.75,45200.0,60.695,60.7165,60.6879,60.7094,45200.0
2014-08-29 15:50:00,84.75,84.81,84.75,84.81,35900.0,60.7094,60.7523,60.7094,60.7523,35900.0
2014-08-29 15:55:00,84.81,84.81,84.74,84.75,193200.0,60.7523,60.7523,60.7022,60.7094,193200.0
2014-09-02 09:30:00,84.75,85.27,84.75,85.16,48100.0,60.7094,61.0819,60.7094,61.0031,48100.0
2014-09-02 09:35:00,85.16,85.22,84.94,84.95,25700.0,61.0031,61.046,60.8455,60.8526,25700.0
2014-09-02 09:40:00,84.97,84.97,84.8,84.82,15200.0,60.867,60.867,60.7452,60.7595,15200.0
2014-09-02 09:45:00,84.8,84.86,84.71,84.86,17100.0,60.7452,60.7882,60.6807,60.7882,17100.0
2014-09-02 09:50:00,84.86,84.9,84.81,84.85,16500.0,60.7882,60.8168,60.7523,60.781,16500.0
2014-09-02 09:55:00,84.85,84.89,84.72,84.89,27300.0,60.781,60.8096,60.6879,60.8096,27300.0
2014-09-02 10:00:00,84.9,84.96,84.83,84.94,30500.0,60.8168,60.8598,60.7667,60.8455,30500.0
2014-09-02 10:05:00,84.93,85.02,84.93,84.98,16000.0,60.8383,60.9028,60.8383,60.8741,16000.0
2014-09-02 10:10:00,84.98,85.13,84.98,85.13,12900.0,60.8741,60.9816,60.8741,60.9816,12900.0
2014-09-02 10:15:00,85.13,85.13,85.03,85.04,16400.0,60.9816,60.9816,60.9099,60.9171,16400.0
2014-09-02 10:20:00,85.04,85.13,85.0,85.13,29300.0,60.9171,60.9816,60.8884,60.9816,29300.0
2014-09-02 10:25:00,85.12,85.13,85.05,85.08,13000.0,60.9744,60.9816,60.9243,60.9458,13000.0
2014-09-02 10:30:00,85.08,85.09,85.01,85.04,21200.0,60.9458,60.9529,60.8956,60.9171,21200.0
2014-09-02 10:35:00,85.03,85.03,84.93,85.0,20500.0,60.9099,60.9099,60.8383,60.8884,20500.0
2014-09-02 10:40:00,84.99,85.08,84.98,85.08,15300.0,60.8813,60.9458,60.8741,60.9458,15300.0
2014-09-02 10:45:00,85.08,85.09,85.0,85.01,22200.0,60.9458,60.9529,60.8884,60.8956,22200.0
2014-09-02 10:50:00,85.0,85.01,84.98,85.01,38200.0,60.8884,60.8956,60.8741,60.8956,38200.0
2014-09-02 10:55:00,85.0,85.01,84.99,85.01,18200.0,60.8884,60.8956,60.8813,60.8956,18200.0
2014-09-02 11:00:00,85.01,85.02,84.98,85.0,29600.0,60.8956,60.9028,60.8741,60.8884,29600.0
2014-09-02 11:05:00,85.01,85.03,84.98,85.01,30200.0,60.8956,60.9099,60.8741,60.8956,30200.0
2014-09-02 11:10:00,85.0,85.03,84.9,84.9,46900.0,60.8884,60.9099,60.8168,60.8168,46900.0
2014-09-02 11:15:00,84.9,84.91,84.79,84.79,11700.0,60.8168,60.824,60.738,60.738,11700.0
2014-09-02 11:20:00,84.8,84.84,84.74,84.75,10200.0,60.7452,60.7738,60.7022,60.7094,10200.0
2014-09-02 11:25:00,84.74,84.74,84.7,84.72,12500.0,60.7022,60.7022,60.6735,60.6879,12500.0
2014-09-02 11:30:00,84.73,84.83,84.73,84.82,12500.0,60.695,60.7667,60.695,60.7595,12500.0
2014-09-02 11:35:00,84.83,84.85,84.82,84.84,6300.0,60.7667,60.781,60.7595,60.7738,6300.0
2014-09-02 11:40:00,84.83,84.84,84.75,84.81,10500.0,60.7667,60.7738,60.7094,60.7523,10500.0
2014-09-02 11:45:00,84.81,84.81,84.71,84.72,40400.0,60.7523,60.7523,60.6807,60.6879,40400.0
2014-09-02 11:50:00,84.71,84.71,84.58,84.6,9800.0,60.6807,60.6807,60.5876,60.6019,9800.0
2014-09-02 11:55:00,84.6,84.63,84.57,84.58,8700.0,60.6019,60.6234,60.5804,60.5876,8700.0
2014-09-02 12:00:00,84.58,84.64,84.58,84.63,13900.0,60.5876,60.6306,60.5876,60.6234,13900.0
2014-09-02 12:05:00,84.65,84.68,84.61,84.66,12200.0,60.6377,60.6592,60.6091,60.6449,12200.0
2014-09-02 12:10:00,84.66,84.7,84.65,84.68,8900.0,60.6449,60.6735,60.6377,60.6592,8900.0
2014-09-02 12:15:00,84.68,84.69,84.66,84.69,6500.0,60.6592,60.6664,60.6449,60.6664,6500.0
2014-09-02 12:20:00,84.7,84.7,84.64,84.67,16800.0,60.6735,60.6735,60.6306,60.6521,16800.0
2014-09-02 12:25:00,84.66,84.68,84.65,84.65,6200.0,60.6449,60.6592,60.6377,60.6377,6200.0
2014-09-02 12:30:00,84.64,84.64,84.54,84.54,20800.0,60.6306,60.6306,60.5589,60.5589,20800.0
2014-09-02 12:35:00,84.53,84.54,84.48,84.5,15500.0,60.5518,60.5589,60.516,60.5303,15500.0
2014-09-02 12:40:00,84.5,84.53,84.44,84.44,17500.0,60.5303,60.5518,60.4873,60.4873,17500.0
2014-09-02 12:45:00,84.43,84.46,84.41,84.46,12000.0,60.4801,60.5016,60.4658,60.5016,12000.0
2014-09-02 12:50:00,84.46,84.47,84.45,84.47,9200.0,60.5016,60.5088,60.4945,60.5088,9200.0
2014-09-02 12:55:00,84.46,84.46,84.39,84.39,10400.0,60.5016,60.5016,60.4515,60.4515,10400.0
2014-09-02 13:00:00,84.4,84.4,84.36,84.37,12300.0,60.4586,60.4586,60.43,60.4372,12300.0
2014-09-02 13:05:00,84.39,84.47,84.39,84.47,13500.0,60.4515,60.5088,60.4515,60.5088,13500.0
2014-09-02 13:10:00,84.47,84.48,84.45,84.46,7300.0,60.5088,60.516,60.4945,60.5016,7300.0
2014-09-02 13:15:00,84.46,84.48,84.45,84.46,8800.0,60.5016,60.516,60.4945,60.5016,8800.0
2014-09-02 13:20:00,84.46,84.47,84.44,84.46,8200.0,60.5016,60.5088,60.4873,60.5016,8200.0
2014-09-02 13:25:00,84.45,84.45,84.4,84.41,8000.0,60.4945,60.4945,60.4586,60.4658,8000.0
2014-09-02 13:30:00,84.41,84.43,84.4,84.41,9300.0,60.4658,60.4801,60.4586,60.4658,9300.0
2014-09-02 13:35:00,84.42,84.49,84.4,84.48,9500.0,60.473,60.5231,60.4586,60.516,9500.0
2014-09-02 13:40:00,84.49,84.5,84.47,84.49,4900.0,60.5231,60.5303,60.5088,60.5231,4900.0
2014-09-02 13:45:00,84.5,84.54,84.49,84.53,5300.0,60.5303,60.5589,60.5231,60.5518,5300.0
2014-09-02 13:50:00,84.54,84.59,84.52,84.58,11700.0,60.5589,60.5947,60.5446,60.5876,11700.0
2014-09-02 13:55:00,84.57,84.61,84.57,84.58,6100.0,60.5804,60.6091,60.5804,60.5876,6100.0
2014-09-02 14:00:00,84.59,84.68,84.59,84.66,10000.0,60.5947,60.6592,60.5947,60.6449,10000.0
2014-09-02 14:05:00,84.66,84.68,84.64,84.66,6300.0,60.6449,60.6592,60.6306,60.6449,6300.0
2014-09-02 14:10:00,84.65,84.67,84.61,84.65,10700.0,60.6377,60.6521,60.6091,60.6377,10700.0
2014-09-02 14:15:00,84.66,84.76,84.65,84.75,51900.0,60.6449,60.7165,60.6377,60.7094,51900.0
2014-09-02 14:20:00,84.76,84.79,84.75,84.78,12800.0,60.7165,60.738,60.7094,60.7309,12800.0
2014-09-02 14:25:00,84.79,84.83,84.79,84.82,18900.0,60.738,60.7667,60.738,60.7595,18900.0
2014-09-02 14:30:00,84.83,84.86,84.82,84.85,20800.0,60.7667,60.7882,60.7595,60.781,20800.0
2014-09-02 14:35:00,84.84,84.85,84.82,84.85,16400.0,60.7738,60.781,60.7595,60.781,16400.0
2014-09-02 14:40:00,84.84,84.88,84.84,84.88,5600.0,60.7738,60.8025,60.7738,60.8025,5600.0
2014-09-02 14:45:00,84.87,84.95,84.87,84.95,10200.0,60.7953,60.8526,60.7953,60.8526,10200.0
2014-09-02 14:50:00,84.95,85.01,84.94,85.01,24200.0,60.8526,60.8956,60.8455,60.8956,24200.0
2014-09-02 14:55:00,85.02,85.06,85.02,85.06,46800.0,60.9028,60.9314,60.9028,60.9314,46800.0
2014-09-02 15:00:00,85.05,85.08,85.04,85.08,25500.0,60.9243,60.9458,60.9171,60.9458,25500.0
2014-09-02 15:05:00,85.09,85.09,85.0,85.04,44800.0,60.9529,60.9529,60.8884,60.9171,44800.0
2014-09-02 15:10:00,85.04,85.08,85.03,85.05,17300.0,60.9171,60.9458,60.9099,60.9243,17300.0
2014-09-02 15:15:00,85.05,85.06,85.04,85.04,14300.0,60.9243,60.9314,60.9171,60.9171,14300.0
2014-09-02 15:20:00,85.04,85.06,85.03,85.04,20000.0,60.9171,60.9314,60.9099,60.9171,20000.0
2014-09-02 15:25:00,85.04,85.08,85.04,85.05,19500.0,60.9171,60.9458,60.9171,60.9243,19500.0
2014-09-02 15:30:00,85.05,85.06,85.04,85.05,25800.0,60.9243,60.9314,60.9171,60.9243,25800.0
2014-09-02 15:35:00,85.04,85.09,85.04,85.09,20200.0,60.9171,60.9529,60.9171,60.9529,20200.0
2014-09-02 15:40:00,85.09,85.19,85.08,85.17,31000.0,60.9529,61.0246,60.9458,61.0102,31000.0
2014-09-02 15:45:00,85.16,85.2,85.15,85.16,57100.0,61.0031,61.0317,60.9959,61.0031,57100.0
2014-09-02 15:50:00,85.16,85.2,85.12,85.13,38100.0,61.0031,61.0317,60.9744,60.9816,38100.0
2014-09-02 15:55:00,85.13,85.21,85.11,85.19,142700.0,60.9816,61.0389,60.9672,61.0246,142700.0
2014-09-03 09:30:00,85.67,85.67,85.4,85.4,27200.0,61.3684,61.3684,61.175,61.175,27200.0
2014-09-03 09:35:00,85.43,85.65,85.43,85.61,10300.0,61.1965,61.3541,61.1965,61.3254,10300.0
2014-09-03 09:40:00,85.61,85.71,85.6,85.64,15400.0,61.3254,61.397,61.3182,61.3469,15400.0
2014-09-03 09:45:00,85.66,85.72,85.64,85.7,12400.0,61.3612,61.4042,61.3469,61.3899,12400.0
2014-09-03 09:50:00,85.7,85.77,85.69,85.73,12100.0,61.3899,61.44,61.3827,61.4114,12100.0
2014-09-03 09:55:00,85.73,85.79,85.73,85.77,13200.0,61.4114,61.4544,61.4114,61.44,13200.0
2014-09-03 10:00:00,85.78,85.81,85.76,85.77,11800.0,61.4472,61.4687,61.4329,61.44,11800.0
2014-09-03 10:05:00,85.78,85.83,85.72,85.72,20400.0,61.4472,61.483,61.4042,61.4042,20400.0
2014-09-03 10:10:00,85.71,85.78,85.68,85.76,25100.0,61.397,61.4472,61.3756,61.4329,25100.0
2014-09-03 10:15:00,85.76,85.78,85.72,85.76,46200.0,61.4329,61.4472,61.4042,61.4329,46200.0
2014-09-03 10:20:00,85.76,85.78,85.66,85.69,29800.0,61.4329,61.4472,61.3612,61.3827,29800.0
2014-09-03 10:25:00,85.68,85.76,85.67,85.75,30300.0,61.3756,61.4329,61.3684,61.4257,30300.0
2014-09-03 10:30:00,85.74,85.81,85.74,85.81,28800.0,61.4185,61.4687,61.4185,61.4687,28800.0
2014-09-03 10:35:00,85.8,85.88,85.79,85.88,31700.0,61.4615,61.5188,61.4544,61.5188,31700.0
2014-09-03 10:40:00,85.88,85.93,85.87,85.92,30800.0,61.5188,61.5546,61.5117,61.5475,30800.0
2014-09-03 10:45:00,85.93,85.93,85.85,85.91,56700.0,61.5546,61.5546,61.4973,61.5403,56700.0
2014-09-03 10:50:00,85.91,86.0,85.87,85.87,53400.0,61.5403,61.6048,61.5117,61.5117,53400.0
2014-09-03 10:55:00,85.87,85.87,85.76,85.77,12700.0,61.5117,61.5117,61.4329,61.44,12700.0
2014-09-03 11:00:00,85.78,85.82,85.75,85.75,11800.0,61.4472,61.4758,61.4257,61.4257,11800.0
2014-09-03 11:05:00,85.76,85.78,85.73,85.78,9700.0,61.4329,61.4472,61.4114,61.4472,9700.0
2014-09-03 11:10:00,85.77,85.77,85.73,85.73,5100.0,61.44,61.44,61.4114,61.4114,5100.0
2014-09-03 11:15:00,85.73,85.73,85.61,85.61,15700.0,61.4114,61.4114,61.3254,61.3254,15700.0
2014-09-03 11:20:00,85.61,85.69,85.61,85.65,46000.0,61.3254,61.3827,61.3254,61.3541,46000.0
2014-09-03 11:25:00,85.64,85.65,85.49,85.52,22900.0,61.3469,61.3541,61.2395,61.2609,22900.0
2014-09-03 11:30:00,85.5,85.56,85.48,85.5,14200.0,61.2466,61.2896,61.2323,61.2466,14200.0
2014-09-03 11:35:00,85.49,85.54,85.48,85.49,5700.0,61.2395,61.2753,61.2323,61.2395,5700.0
2014-09-03 11:40:00,85.49,85.51,85.4,85.41,9300.0,61.2395,61.2538,61.175,61.1821,9300.0
2014-09-03 11:45:00,85.4,85.41,85.31,85.31,15700.0,61.175,61.1821,61.1105,61.1105,15700.0
2014-09-03 11:50:00,85.31,85.37,85.3,85.37,24300.0,61.1105,61.1535,61.1033,61.1535,24300.0
2014-09-03 11:55:00,85.37,85.37,85.21,85.21,18600.0,61.1535,61.1535,61.0389,61.0389,18600.0
2014-09-03 12:00:00,85.22,85.31,85.2,85.31,25300.0,61.046,61.1105,61.0317,61.1105,25300.0
2014-09-03 12:05:00,85.31,85.32,85.28,85.28,3200.0,61.1105,61.1177,61.089,61.089,3200.0
2014-09-03 12:10:00,85.28,85.36,85.27,85.34,7000.0,61.089,61.1463,61.0819,61.132,7000.0
2014-09-03 12:15:00,85.34,85.38,85.33,85.35,7800.0,61.132,61.1607,61.1248,61.1392,7800.0
2014-09-03 12:20:00,85.34,85.34,85.27,85.31,12600.0,61.132,61.132,61.0819,61.1105,12600.0
2014-09-03 12:25:00,85.3,85.31,85.28,85.28,3800.0,61.1033,61.1105,61.089,61.089,3800.0
2014-09-03 12:30:00,85.28,85.29,85.25,85.29,15600.0,61.089,61.0962,61.0675,61.0962,15600.0
2014-09-03 12:35:00,85.29,85.3,85.24,85.24,19000.0,61.0962,61.1033,61.0604,61.0604,19000.0
2014-09-03 12:40:00,85.24,85.27,85.23,85.27,21500.0,61.0604,61.0819,61.0532,61.0819,21500.0
2014-09-03 12:45:00,85.28,85.28,85.2,85.2,5600.0,61.089,61.089,61.0317,61.0317,5600.0
2014-09-03 12:50:00,85.21,85.24,85.2,85.22,5000.0,61.0389,61.0604,61.0317,61.046,5000.0
2014-09-03 12:55:00,85.22,85.29,85.22,85.28,4300.0,61.046,61.0962,61.046,61.089,4300.0
2014-09-03 13:00:00,85.27,85.29,85.25,85.25,5900.0,61.0819,61.0962,61.0675,61.0675,5900.0
2014-09-03 13:05:00,85.25,85.32,85.25,85.26,11500.0,61.0675,61.1177,61.0675,61.0747,11500.0
2014-09-03 13:10:00,85.26,85.27,85.24,85.27,5500.0,61.0747,61.0819,61.0604,61.0819,5500.0
2014-09-03 13:15:00,85.26,85.27,85.23,85.24,6600.0,61.0747,61.0819,61.0532,61.0604,6600.0
2014-09-03 13:20:00,85.24,85.26,85.23,85.25,4000.0,61.0604,61.0747,61.0532,61.0675,4000.0
2014-09-03 13:25:00,85.26,85.34,85.26,85.33,12200.0,61.0747,61.132,61.0747,61.1248,12200.0
2014-09-03 13:30:00,85.33,85.4,85.33,85.38,3800.0,61.1248,61.175,61.1248,61.1607,3800.0
2014-09-03 13:35:00,85.41,85.41,85.36,85.37,8600.0,61.1821,61.1821,61.1463,61.1535,8600.0
2014-09-03 13:40:00,85.36,85.36,85.33,85.35,4600.0,61.1463,61.1463,61.1248,61.1392,4600.0
2014-09-03 13:45:00,85.35,85.35,85.31,85.34,7900.0,61.1392,61.1392,61.1105,61.132,7900.0
2014-09-03 13:50:00,85.31,85.38,85.29,85.33,10000.0,61.1105,61.1607,61.0962,61.1248,10000.0
2014-09-03 13:55:00,85.33,85.43,85.32,85.43,4000.0,61.1248,61.1965,61.1177,61.1965,4000.0
2014-09-03 14:00:00,85.42,85.42,85.35,85.36,4600.0,61.1893,61.1893,61.1392,61.1463,4600.0
2014-09-03 14:05:00,85.36,85.39,85.35,85.35,3300.0,61.1463,61.1678,61.1392,61.1392,3300.0
2014-09-03 14:10:00,85.34,85.35,85.26,85.26,4600.0,61.132,61.1392,61.0747,61.0747,4600.0
2014-09-03 14:15:00,85.27,85.29,85.22,85.22,5500.0,61.0819,61.0962,61.046,61.046,5500.0
2014-09-03 14:20:00,85.2,85.22,85.17,85.2,5600.0,61.0317,61.046,61.0102,61.0317,5600.0
2014-09-03 14:25:00,85.19,85.2,85.11,85.15,9900.0,61.0246,61.0317,60.9672,60.9959,9900.0
2014-09-03 14:30:00,85.18,85.22,85.17,85.18,5800.0,61.0174,61.046,61.0102,61.0174,5800.0
2014-09-03 14:35:00,85.18,85.22,85.18,85.2,8900.0,61.0174,61.046,61.0174,61.0317,8900.0
2014-09-03 14:40:00,85.19,85.21,85.16,85.16,8200.0,61.0246,61.0389,61.0031,61.0031,8200.0
2014-09-03 14:45:00,85.16,85.19,85.11,85.14,16900.0,61.0031,61.0246,60.9672,60.9887,16900.0
2014-09-03 14:50:00,85.12,85.14,85.09,85.1,7400.0,60.9744,60.9887,60.9529,60.9601,7400.0
2014-09-03 14:55:00,85.1,85.11,85.04,85.04,8400.0,60.9601,60.9672,60.9171,60.9171,8400.0
2014-09-03 15:00:00,85.04,85.04,84.96,85.01,15800.0,60.9171,60.9171,60.8598,60.8956,15800.0
2014-09-03 15:05:00,85.0,85.06,84.99,85.06,13100.0,60.8884,60.9314,60.8813,60.9314,13100.0
2014-09-03 15:10:00,85.07,85.08,85.02,85.03,19800.0,60.9386,60.9458,60.9028,60.9099,19800.0
2014-09-03 15:15:00,85.05,85.13,85.05,85.12,10700.0,60.9243,60.9816,60.9243,60.9744,10700.0
2014-09-03 15:20:00,85.13,85.13,85.07,85.09,9300.0,60.9816,60.9816,60.9386,60.9529,9300.0
2014-09-03 15:25:00,85.1,85.16,85.1,85.15,8000.0,60.9601,61.0031,60.9601,60.9959,8000.0
2014-09-03 15:30:00,85.15,85.17,85.12,85.16,15600.0,60.9959,61.0102,60.9744,61.0031,15600.0
2014-09-03 15:35:00,85.16,85.19,85.16,85.18,10900.0,61.0031,61.0246,61.0031,61.0174,10900.0
2014-09-03 15:40:00,85.18,85.18,85.13,85.15,24000.0,61.0174,61.0174,60.9816,60.9959,24000.0
2014-09-03 15:45:00,85.14,85.14,85.06,85.11,29300.0,60.9887,60.9887,60.9314,60.9672,29300.0
2014-09-03 15:50:00,85.11,85.17,85.11,85.16,28300.0,60.9672,61.0102,60.9672,61.0031,28300.0
2014-09-03 15:55:00,85.16,85.2,85.15,85.16,49800.0,61.0031,61.0317,60.9959,61.0031,49800.0
2014-09-04 09:30:00,85.15,85.43,85.09,85.42,52100.0,60.9959,61.1965,60.9529,61.1893,52100.0
2014-09-04 09:35:00,85.43,85.61,85.42,85.52,16100.0,61.1965,61.3254,61.1893,61.2609,16100.0
2014-09-04 09:40:00,85.54,85.68,85.48,85.67,10900.0,61.2753,61.3756,61.2323,61.3684,10900.0
2014-09-04 09:45:00,85.68,85.75,85.54,85.55,22900.0,61.3756,61.4257,61.2753,61.2824,22900.0
2014-09-04 09:50:00,85.55,85.71,85.55,85.58,30400.0,61.2824,61.397,61.2824,61.3039,30400.0
2014-09-04 09:55:00,85.6,85.6,85.53,85.54,12800.0,61.3182,61.3182,61.2681,61.2753,12800.0
2014-09-04 10:00:00,85.54,85.6,85.48,85.49,33300.0,61.2753,61.3182,61.2323,61.2395,33300.0
2014-09-04 10:05:00,85.51,85.6,85.51,85.6,38600.0,61.2538,61.3182,61.2538,61.3182,38600.0
2014-09-04 10:10:00,85.61,85.78,85.6,85.75,22200.0,61.3254,61.4472,61.3182,61.4257,22200.0
2014-09-04 10:15:00,85.75,85.8,85.71,85.72,12600.0,61.4257,61.4615,61.397,61.4042,12600.0
2014-09-04 10:20:00,85.72,85.74,85.63,85.64,18100.0,61.4042,61.4185,61.3397,61.3469,18100.0
2014-09-04 10:25:00,85.64,85.65,85.62,85.65,24900.0,61.3469,61.3541,61.3326,61.3541,24900.0
2014-09-04 10:30:00,85.64,85.75,85.64,85.68,11700.0,61.3469,61.4257,61.3469,61.3756,11700.0
2014-09-04 10:35:00,85.67,85.67,85.59,85.64,7000.0,61.3684,61.3684,61.3111,61.3469,7000.0
2014-09-04 10:40:00,85.66,85.71,85.66,85.68,31600.0,61.3612,61.397,61.3612,61.3756,31600.0
2014-09-04 10:45:00,85.7,85.71,85.65,85.66,16400.0,61.3899,61.397,61.3541,61.3612,16400.0
2014-09-04 10:50:00,85.66,85.71,85.66,85.69,8000.0,61.3612,61.397,61.3612,61.3827,8000.0
2014-09-04 10:55:00,85.7,85.72,85.66,85.66,8500.0,61.3899,61.4042,61.3612,61.3612,8500.0
2014-09-04 11:00:00,85.65,85.75,85.65,85.66,12400.0,61.3541,61.4257,61.3541,61.3612,12400.0
2014-09-04 11:05:00,85.66,85.67,85.62,85.67,4100.0,61.3612,61.3684,61.3326,61.3684,4100.0
2014-09-04 11:10:00,85.68,85.69,85.65,85.66,5600.0,61.3756,61.3827,61.3541,61.3612,5600.0
2014-09-04 11:15:00,85.67,85.7,85.66,85.7,4800.0,61.3684,61.3899,61.3612,61.3899,4800.0
2014-09-04 11:20:00,85.7,85.7,85.65,85.67,6200.0,61.3899,61.3899,61.3541,61.3684,6200.0
2014-09-04 11:25:00,85.67,85.67,85.56,85.58,6900.0,61.3684,61.3684,61.2896,61.3039,6900.0
2014-09-04 11:30:00,85.56,85.61,85.55,85.6,8000.0,61.2896,61.3254,61.2824,61.3182,8000.0
2014-09-04 11:35:00,85.6,85.62,85.56,85.61,6500.0,61.3182,61.3326,61.2896,61.3254,6500.0
2014-09-04 11:40:00,85.61,85.64,85.56,85.58,3900.0,61.3254,61.3469,61.2896,61.3039,3900.0
2014-09-04 11:45:00,85.56,85.57,85.53,85.57,8100.0,61.2896,61.2968,61.2681,61.2968,8100.0
2014-09-04 11:50:00,85.56,85.61,85.56,85.61,10300.0,61.2896,61.3254,61.2896,61.3254,10300.0
2014-09-04 11:55:00,85.6,85.6,85.54,85.54,8400.0,61.3182,61.3182,61.2753,61.2753,8400.0
2014-09-04 12:00:00,85.55,85.58,85.53,85.58,12800.0,61.2824,61.3039,61.2681,61.3039,12800.0
2014-09-04 12:05:00,85.58,85.58,85.55,85.58,4700.0,61.3039,61.3039,61.2824,61.3039,4700.0
2014-09-04 12:10:00,85.55,85.56,85.54,85.54,4000.0,61.2824,61.2896,61.2753,61.2753,4000.0
2014-09-04 12:15:00,85.54,85.56,85.53,85.55,2800.0,61.2753,61.2896,61.2681,61.2824,2800.0
2014-09-04 12:20:00,85.54,85.55,85.51,85.53,6900.0,61.2753,61.2824,61.2538,61.2681,6900.0
2014-09-04 12:25:00,85.52,85.52,85.45,85.47,10500.0,61.2609,61.2609,61.2108,61.2251,10500.0
2014-09-04 12:30:00,85.47,85.47,85.41,85.41,7700.0,61.2251,61.2251,61.1821,61.1821,7700.0
2014-09-04 12:35:00,85.42,85.51,85.42,85.49,7300.0,61.1893,61.2538,61.1893,61.2395,7300.0
2014-09-04 12:40:00,85.49,85.51,85.45,85.45,8700.0,61.2395,61.2538,61.2108,61.2108,8700.0
2014-09-04 12:45:00,85.45,85.47,85.39,85.4,14300.0,61.2108,61.2251,61.1678,61.175,14300.0
2014-09-04 12:50:00,85.41,85.46,85.41,85.43,13900.0,61.1821,61.218,61.1821,61.1965,13900.0
2014-09-04 12:55:00,85.42,85.43,85.41,85.42,8700.0,61.1893,61.1965,61.1821,61.1893,8700.0
2014-09-04 13:00:00,85.41,85.42,85.36,85.36,5800.0,61.1821,61.1893,61.1463,61.1463,5800.0
2014-09-04 13:05:00,85.36,85.38,85.34,85.38,6600.0,61.1463,61.1607,61.132,61.1607,6600.0
2014-09-04 13:10:00,85.39,85.4,85.34,85.38,9800.0,61.1678,61.175,61.132,61.1607,9800.0
2014-09-04 13:15:00,85.37,85.42,85.37,85.4,5800.0,61.1535,61.1893,61.1535,61.175,5800.0
2014-09-04 13:20:00,85.41,85.44,85.36,85.38,17500.0,61.1821,61.2036,61.1463,61.1607,17500.0
2014-09-04 13:25:00,85.37,85.39,85.35,85.36,33300.0,61.1535,61.1678,61.1392,61.1463,33300.0
2014-09-04 13:30:00,85.37,85.38,85.3,85.3,6200.0,61.1535,61.1607,61.1033,61.1033,6200.0
2014-09-04 13:35:00,85.29,85.31,85.26,85.26,3700.0,61.0962,61.1105,61.0747,61.0747,3700.0
2014-09-04 13:40:00,85.27,85.36,85.27,85.33,5600.0,61.0819,61.1463,61.0819,61.1248,5600.0
2014-09-04 13:45:00,85.32,85.35,85.31,85.33,4800.0,61.1177,61.1392,61.1105,61.1248,4800.0
2014-09-04 13:50:00,85.32,85.35,85.31,85.32,4600.0,61.1177,61.1392,61.1105,61.1177,4600.0
2014-09-04 13:55:00,85.3,85.34,85.3,85.33,3000.0,61.1033,61.132,61.1033,61.1248,3000.0
2014-09-04 14:00:00,85.33,85.37,85.31,85.37,8600.0,61.1248,61.1535,61.1105,61.1535,8600.0
2014-09-04 14:05:00,85.39,85.4,85.32,85.35,5100.0,61.1678,61.175,61.1177,61.1392,5100.0
2014-09-04 14:10:00,85.34,85.36,85.33,85.35,4500.0,61.132,61.1463,61.1248,61.1392,4500.0
2014-09-04 14:15:00,85.35,85.35,85.28,85.32,9300.0,61.1392,61.1392,61.089,61.1177,9300.0
2014-09-04 14:20:00,85.32,85.35,85.31,85.33,4400.0,61.1177,61.1392,61.1105,61.1248,4400.0
2014-09-04 14:25:00,85.33,85.36,85.24,85.29,10800.0,61.1248,61.1463,61.0604,61.0962,10800.0
2014-09-04 14:30:00,85.25,85.28,85.12,85.12,14600.0,61.0675,61.089,60.9744,60.9744,14600.0
2014-09-04 14:35:00,85.11,85.15,85.06,85.06,27800.0,60.9672,60.9959,60.9314,60.9314,27800.0
2014-09-04 14:40:00,85.07,85.09,85.06,85.08,17700.0,60.9386,60.9529,60.9314,60.9458,17700.0
2014-09-04 14:45:00,85.08,85.08,85.06,85.06,13900.0,60.9458,60.9458,60.9314,60.9314,13900.0
2014-09-04 14:50:00,85.06,85.08,85.06,85.07,10900.0,60.9314,60.9458,60.9314,60.9386,10900.0
2014-09-04 14:55:00,85.08,85.12,84.94,84.95,29700.0,60.9458,60.9744,60.8455,60.8526,29700.0
2014-09-04 15:00:00,84.95,84.98,84.9,84.95,11900.0,60.8526,60.8741,60.8168,60.8526,11900.0
2014-09-04 15:05:00,84.95,84.96,84.88,84.94,12600.0,60.8526,60.8598,60.8025,60.8455,12600.0
2014-09-04 15:10:00,84.95,84.96,84.88,84.89,16100.0,60.8526,60.8598,60.8025,60.8096,16100.0
2014-09-04 15:15:00,84.89,84.99,84.85,84.86,15500.0,60.8096,60.8813,60.781,60.7882,15500.0
2014-09-04 15:20:00,84.86,84.93,84.82,84.92,13800.0,60.7882,60.8383,60.7595,60.8311,13800.0
2014-09-04 15:25:00,84.92,85.03,84.92,85.02,13000.0,60.8311,60.9099,60.8311,60.9028,13000.0
2014-09-04 15:30:00,85.03,85.03,84.93,84.94,20300.0,60.9099,60.9099,60.8383,60.8455,20300.0
2014-09-04 15:35:00,84.94,85.03,84.93,84.95,14800.0,60.8455,60.9099,60.8383,60.8526,14800.0
2014-09-04 15:40:00,84.94,84.97,84.89,84.94,31800.0,60.8455,60.867,60.8096,60.8455,31800.0
2014-09-04 15:45:00,84.94,85.03,84.91,85.03,36900.0,60.8455,60.9099,60.824,60.9099,36900.0
2014-09-04 15:50:00,85.02,85.05,85.0,85.05,33500.0,60.9028,60.9243,60.8884,60.9243,33500.0
2014-09-04 15:55:00,85.04,85.11,85.03,85.1,105000.0,60.9171,60.9672,60.9099,60.9601,105000.0
2014-09-05 09:30:00,84.84,85.08,84.44,84.91,32500.0,60.7738,60.9458,60.4873,60.824,32500.0
2014-09-05 09:35:00,84.88,84.9,84.67,84.74,9800.0,60.8025,60.8168,60.6521,60.7022,9800.0
2014-09-05 09:40:00,84.73,84.86,84.68,84.86,11600.0,60.695,60.7882,60.6592,60.7882,11600.0
2014-09-05 09:45:00,84.9,85.04,84.88,84.98,15400.0,60.8168,60.9171,60.8025,60.8741,15400.0
2014-09-05 09:50:00,84.99,84.99,84.8,84.81,7500.0,60.8813,60.8813,60.7452,60.7523,7500.0
2014-09-05 09:55:00,84.81,84.92,84.79,84.91,11200.0,60.7523,60.8311,60.738,60.824,11200.0
2014-09-05 10:00:00,84.9,84.9,84.72,84.74,20700.0,60.8168,60.8168,60.6879,60.7022,20700.0
2014-09-05 10:05:00,84.73,84.75,84.67,84.73,15400.0,60.695,60.7094,60.6521,60.695,15400.0
2014-09-05 10:10:00,84.73,84.75,84.62,84.64,17200.0,60.695,60.7094,60.6162,60.6306,17200.0
2014-09-05 10:15:00,84.65,84.69,84.56,84.56,13500.0,60.6377,60.6664,60.5733,60.5733,13500.0
2014-09-05 10:20:00,84.57,84.66,84.57,84.62,10200.0,60.5804,60.6449,60.5804,60.6162,10200.0
2014-09-05 10:25:00,84.62,84.7,84.62,84.67,14500.0,60.6162,60.6735,60.6162,60.6521,14500.0
2014-09-05 10:30:00,84.67,84.72,84.61,84.72,14500.0,60.6521,60.6879,60.6091,60.6879,14500.0
2014-09-05 10:35:00,84.69,84.76,84.6,84.61,14900.0,60.6664,60.7165,60.6019,60.6091,14900.0
2014-09-05 10:40:00,84.59,84.71,84.58,84.69,11100.0,60.5947,60.6807,60.5876,60.6664,11100.0
2014-09-05 10:45:00,84.69,84.77,84.63,84.63,16000.0,60.6664,60.7237,60.6234,60.6234,16000.0
2014-09-05 10:50:00,84.63,84.83,84.62,84.81,16700.0,60.6234,60.7667,60.6162,60.7523,16700.0
2014-09-05 10:55:00,84.82,84.89,84.81,84.84,11700.0,60.7595,60.8096,60.7523,60.7738,11700.0
2014-09-05 11:00:00,84.84,84.9,84.8,84.89,21700.0,60.7738,60.8168,60.7452,60.8096,21700.0
2014-09-05 11:05:00,84.89,85.02,84.88,85.0,10300.0,60.8096,60.9028,60.8025,60.8884,10300.0
2014-09-05 11:10:00,85.0,85.0,84.91,84.93,4400.0,60.8884,60.8884,60.824,60.8383,4400.0
2014-09-05 11:15:00,84.92,84.98,84.92,84.94,5000.0,60.8311,60.8741,60.8311,60.8455,5000.0
2014-09-05 11:20:00,84.94,85.0,84.94,84.94,27600.0,60.8455,60.8884,60.8455,60.8455,27600.0
2014-09-05 11:25:00,84.97,84.99,84.92,84.94,17900.0,60.867,60.8813,60.8311,60.8455,17900.0
2014-09-05 11:30:00,84.95,85.02,84.92,84.92,6600.0,60.8526,60.9028,60.8311,60.8311,6600.0
2014-09-05 11:35:00,84.94,84.96,84.9,84.9,9800.0,60.8455,60.8598,60.8168,60.8168,9800.0
2014-09-05 11:40:00,84.88,84.92,84.87,84.92,20100.0,60.8025,60.8311,60.7953,60.8311,20100.0
2014-09-05 11:45:00,84.91,84.95,84.9,84.91,5400.0,60.824,60.8526,60.8168,60.824,5400.0
2014-09-05 11:50:00,84.92,84.98,84.91,84.97,14300.0,60.8311,60.8741,60.824,60.867,14300.0
2014-09-05 11:55:00,84.96,85.03,84.96,84.98,11600.0,60.8598,60.9099,60.8598,60.8741,11600.0
2014-09-05 12:00:00,84.98,85.04,84.98,85.0,7300.0,60.8741,60.9171,60.8741,60.8884,7300.0
2014-09-05 12:05:00,84.99,85.05,84.96,85.0,6100.0,60.8813,60.9243,60.8598,60.8884,6100.0
2014-09-05 12:10:00,85.0,85.04,84.99,85.04,6000.0,60.8884,60.9171,60.8813,60.9171,6000.0
2014-09-05 12:15:00,85.04,85.07,85.03,85.07,8900.0,60.9171,60.9386,60.9099,60.9386,8900.0
2014-09-05 12:20:00,85.07,85.07,85.02,85.04,10300.0,60.9386,60.9386,60.9028,60.9171,10300.0
2014-09-05 12:25:00,85.03,85.08,85.03,85.06,8500.0,60.9099,60.9458,60.9099,60.9314,8500.0
2014-09-05 12:30:00,85.07,85.18,85.07,85.12,9500.0,60.9386,61.0174,60.9386,60.9744,9500.0
2014-09-05 12:35:00,85.12,85.14,85.08,85.14,5400.0,60.9744,60.9887,60.9458,60.9887,5400.0
2014-09-05 12:40:00,85.15,85.22,85.13,85.22,6600.0,60.9959,61.046,60.9816,61.046,6600.0
2014-09-05 12:45:00,85.23,85.23,85.18,85.18,4500.0,61.0532,61.0532,61.0174,61.0174,4500.0
2014-09-05 12:50:00,85.19,85.19,85.14,85.19,9000.0,61.0246,61.0246,60.9887,61.0246,9000.0
2014-09-05 12:55:00,85.18,85.19,85.12,85.12,5900.0,61.0174,61.0246,60.9744,60.9744,5900.0
2014-09-05 13:00:00,85.13,85.2,85.08,85.09,14600.0,60.9816,61.0317,60.9458,60.9529,14600.0
2014-09-05 13:05:00,85.09,85.16,85.06,85.14,24200.0,60.9529,61.0031,60.9314,60.9887,24200.0
2014-09-05 13:10:00,85.14,85.17,85.08,85.11,21400.0,60.9887,61.0102,60.9458,60.9672,21400.0
2014-09-05 13:15:00,85.12,85.17,85.11,85.17,13000.0,60.9744,61.0102,60.9672,61.0102,13000.0
2014-09-05 13:20:00,85.18,85.18,85.1,85.11,4500.0,61.0174,61.0174,60.9601,60.9672,4500.0
2014-09-05 13:25:00,85.13,85.2,85.13,85.2,18600.0,60.9816,61.0317,60.9816,61.0317,18600.0
2014-09-05 13:30:00,85.2,85.21,85.18,85.19,6000.0,61.0317,61.0389,61.0174,61.0246,6000.0
2014-09-05 13:35:00,85.19,85.23,85.17,85.2,8600.0,61.0246,61.0532,61.0102,61.0317,8600.0
2014-09-05 13:40:00,85.19,85.19,85.15,85.16,3800.0,61.0246,61.0246,60.9959,61.0031,3800.0
2014-09-05 13:45:00,85.16,85.19,85.16,85.17,7900.0,61.0031,61.0246,61.0031,61.0102,7900.0
2014-09-05 13:50:00,85.17,85.19,85.16,85.18,9500.0,61.0102,61.0246,61.0031,61.0174,9500.0
2014-09-05 13:55:00,85.18,85.21,85.15,85.2,4400.0,61.0174,61.0389,60.9959,61.0317,4400.0
2014-09-05 14:00:00,85.2,85.27,85.2,85.24,21800.0,61.0317,61.0819,61.0317,61.0604,21800.0
2014-09-05 14:05:00,85.25,85.25,85.17,85.2,15300.0,61.0675,61.0675,61.0102,61.0317,15300.0
2014-09-05 14:10:00,85.21,85.23,85.15,85.15,9000.0,61.0389,61.0532,60.9959,60.9959,9000.0
2014-09-05 14:15:00,85.17,85.19,85.15,85.19,7700.0,61.0102,61.0246,60.9959,61.0246,7700.0
2014-09-05 14:20:00,85.17,85.2,85.17,85.19,6900.0,61.0102,61.0317,61.0102,61.0246,6900.0
2014-09-05 14:25:00,85.19,85.25,85.19,85.25,12100.0,61.0246,61.0675,61.0246,61.0675,12100.0
2014-09-05 14:30:00,85.25,85.25,85.2,85.2,9700.0,61.0675,61.0675,61.0317,61.0317,9700.0
2014-09-05 14:35:00,85.22,85.23,85.2,85.23,6700.0,61.046,61.0532,61.0317,61.0532,6700.0
2014-09-05 14:40:00,85.22,85.24,85.18,85.2,13100.0,61.046,61.0604,61.0174,61.0317,13100.0
2014-09-05 14:45:00,85.21,85.24,85.2,85.23,9900.0,61.0389,61.0604,61.0317,61.0532,9900.0
2014-09-05 14:50:00,85.23,85.25,85.22,85.23,16200.0,61.0532,61.0675,61.046,61.0532,16200.0
2014-09-05 14:55:00,85.23,85.29,85.22,85.28,15400.0,61.0532,61.0962,61.046,61.089,15400.0
2014-09-05 15:00:00,85.29,85.29,85.21,85.21,14300.0,61.0962,61.0962,61.0389,61.0389,14300.0
2014-09-05 15:05:00,85.22,85.29,85.2,85.27,9000.0,61.046,61.0962,61.0317,61.0819,9000.0
2014-09-05 15:10:00,85.28,85.31,85.27,85.31,6700.0,61.089,61.1105,61.0819,61.1105,6700.0
2014-09-05 15:15:00,85.31,85.34,85.29,85.31,16100.0,61.1105,61.132,61.0962,61.1105,16100.0
2014-09-05 15:20:00,85.31,85.32,85.26,85.28,13100.0,61.1105,61.1177,61.0747,61.089,13100.0
2014-09-05 15:25:00,85.26,85.31,85.26,85.27,12600.0,61.0747,61.1105,61.0747,61.0819,12600.0
2014-09-05 15:30:00,85.27,85.27,85.2,85.21,19800.0,61.0819,61.0819,61.0317,61.0389,19800.0
2014-09-05 15:35:00,85.22,85.25,85.2,85.25,21300.0,61.046,61.0675,61.0317,61.0675,21300.0
2014-09-05 15:40:00,85.24,85.32,85.24,85.31,31400.0,61.0604,61.1177,61.0604,61.1105,31400.0
2014-09-05 15:45:00,85.32,85.35,85.29,85.31,33100.0,61.1177,61.1392,61.0962,61.1105,33100.0
2014-09-05 15:50:00,85.31,85.38,85.31,85.33,27500.0,61.1105,61.1607,61.1105,61.1248,27500.0
2014-09-05 15:55:00,85.34,85.37,85.33,85.35,59000.0,61.132,61.1535,61.1248,61.1392,59000.0
2014-09-08 09:30:00,85.3,85.55,85.06,85.42,31700.0,61.1033,61.2824,60.9314,61.1893,31700.0
2014-09-08 09:35:00,85.46,85.73,85.42,85.64,15900.0,61.218,61.4114,61.1893,61.3469,15900.0
2014-09-08 09:40:00,85.64,85.64,85.47,85.59,25700.0,61.3469,61.3469,61.2251,61.3111,25700.0
2014-09-08 09:45:00,85.63,85.63,85.52,85.52,10200.0,61.3397,61.3397,61.2609,61.2609,10200.0
2014-09-08 09:50:00,85.54,85.6,85.51,85.6,7700.0,61.2753,61.3182,61.2538,61.3182,7700.0
2014-09-08 09:55:00,85.58,85.64,85.56,85.63,9000.0,61.3039,61.3469,61.2896,61.3397,9000.0
2014-09-08 10:00:00,85.65,85.7,85.61,85.61,12500.0,61.3541,61.3899,61.3254,61.3254,12500.0
2014-09-08 10:05:00,85.59,85.65,85.46,85.47,22800.0,61.3111,61.3541,61.218,61.2251,22800.0
2014-09-08 10:10:00,85.46,85.46,85.39,85.4,25100.0,61.218,61.218,61.1678,61.175,25100.0
2014-09-08 10:15:00,85.43,85.51,85.3,85.3,18200.0,61.1965,61.2538,61.1033,61.1033,18200.0
2014-09-08 10:20:00,85.33,85.35,85.23,85.26,23800.0,61.1248,61.1392,61.0532,61.0747,23800.0
2014-09-08 10:25:00,85.23,85.32,85.23,85.28,12100.0,61.0532,61.1177,61.0532,61.089,12100.0
2014-09-08 10:30:00,85.27,85.29,85.14,85.17,20200.0,61.0819,61.0962,60.9887,61.0102,20200.0
2014-09-08 10:35:00,85.17,85.24,85.16,85.24,29200.0,61.0102,61.0604,61.0031,61.0604,29200.0
2014-09-08 10:40:00,85.25,85.29,85.24,85.26,12900.0,61.0675,61.0962,61.0604,61.0747,12900.0
2014-09-08 10:45:00,85.26,85.3,85.23,85.25,11200.0,61.0747,61.1033,61.0532,61.0675,11200.0
2014-09-08 10:50:00,85.24,85.27,85.23,85.25,12000.0,61.0604,61.0819,61.0532,61.0675,12000.0
2014-09-08 10:55:00,85.25,85.31,85.21,85.3,9500.0,61.0675,61.1105,61.0389,61.1033,9500.0
2014-09-08 11:00:00,85.31,85.32,85.24,85.25,8500.0,61.1105,61.1177,61.0604,61.0675,8500.0
2014-09-08 11:05:00,85.25,85.33,85.22,85.31,8500.0,61.0675,61.1248,61.046,61.1105,8500.0
2014-09-08 11:10:00,85.31,85.33,85.28,85.3,4900.0,61.1105,61.1248,61.089,61.1033,4900.0
2014-09-08 11:15:00,85.3,85.35,85.27,85.35,8900.0,61.1033,61.1392,61.0819,61.1392,8900.0
2014-09-08 11:20:00,85.36,85.46,85.36,85.42,15100.0,61.1463,61.218,61.1463,61.1893,15100.0
2014-09-08 11:25:00,85.41,85.46,85.35,85.42,6000.0,61.1821,61.218,61.1392,61.1893,6000.0
2014-09-08 11:30:00,85.4,85.46,85.37,85.46,6300.0,61.175,61.218,61.1535,61.218,6300.0
2014-09-08 11:35:00,85.46,85.47,85.39,85.42,28500.0,61.218,61.2251,61.1678,61.1893,28500.0
2014-09-08 11:40:00,85.42,85.42,85.34,85.37,24900.0,61.1893,61.1893,61.132,61.1535,24900.0
2014-09-08 11:45:00,85.37,85.38,85.26,85.29,20600.0,61.1535,61.1607,61.0747,61.0962,20600.0
2014-09-08 11:50:00,85.27,85.28,85.12,85.17,19300.0,61.0819,61.089,60.9744,61.0102,19300.0
2014-09-08 11:55:00,85.16,85.22,85.14,85.14,80000.0,61.0031,61.046,60.9887,60.9887,80000.0
2014-09-08 12:00:00,85.13,85.23,85.13,85.15,12700.0,60.9816,61.0532,60.9816,60.9959,12700.0
2014-09-08 12:05:00,85.15,85.26,85.12,85.26,4100.0,60.9959,61.0747,60.9744,61.0747,4100.0
2014-09-08 12:10:00,85.25,85.28,85.2,85.22,5300.0,61.0675,61.089,61.0317,61.046,5300.0
2014-09-08 12:15:00,85.23,85.23,85.18,85.2,4500.0,61.0532,61.0532,61.0174,61.0317,4500.0
2014-09-08 12:20:00,85.2,85.23,85.18,85.21,3400.0,61.0317,61.0532,61.0174,61.0389,3400.0
2014-09-08 12:25:00,85.21,85.25,85.19,85.23,3200.0,61.0389,61.0675,61.0246,61.0532,3200.0
2014-09-08 12:30:00,85.24,85.26,85.21,85.23,6200.0,61.0604,61.0747,61.0389,61.0532,6200.0
2014-09-08 12:35:00,85.22,85.27,85.22,85.24,4100.0,61.046,61.0819,61.046,61.0604,4100.0
2014-09-08 12:40:00,85.23,85.26,85.21,85.26,3200.0,61.0532,61.0747,61.0389,61.0747,3200.0
2014-09-08 12:45:00,85.26,85.26,85.22,85.24,4800.0,61.0747,61.0747,61.046,61.0604,4800.0
2014-09-08 12:50:00,85.23,85.26,85.23,85.24,4400.0,61.0532,61.0747,61.0532,61.0604,4400.0
2014-09-08 12:55:00,85.23,85.26,85.21,85.24,2900.0,61.0532,61.0747,61.0389,61.0604,2900.0
2014-09-08 13:00:00,85.24,85.25,85.21,85.23,4400.0,61.0604,61.0675,61.0389,61.0532,4400.0
2014-09-08 13:05:00,85.23,85.23,85.16,85.19,30000.0,61.0532,61.0532,61.0031,61.0246,30000.0
2014-09-08 13:10:00,85.2,85.2,85.18,85.19,7800.0,61.0317,61.0317,61.0174,61.0246,7800.0
2014-09-08 13:15:00,85.19,85.2,85.12,85.13,90200.0,61.0246,61.0317,60.9744,60.9816,90200.0
2014-09-08 13:20:00,85.12,85.22,85.12,85.22,22400.0,60.9744,61.046,60.9744,61.046,22400.0
2014-09-08 13:25:00,85.22,85.22,85.12,85.12,9000.0,61.046,61.046,60.9744,60.9744,9000.0
2014-09-08 13:30:00,85.1,85.11,85.05,85.08,4000.0,60.9601,60.9672,60.9243,60.9458,4000.0
2014-09-08 13:35:00,85.08,85.15,85.06,85.13,7100.0,60.9458,60.9959,60.9314,60.9816,7100.0
2014-09-08 13:40:00,85.13,85.13,85.04,85.07,8200.0,60.9816,60.9816,60.9171,60.9386,8200.0
2014-09-08 13:45:00,85.09,85.09,85.02,85.08,7400.0,60.9529,60.9529,60.9028,60.9458,7400.0
2014-09-08 13:50:00,85.08,85.1,85.02,85.05,8400.0,60.9458,60.9601,60.9028,60.9243,8400.0
2014-09-08 13:55:00,85.05,85.11,85.05,85.1,7100.0,60.9243,60.9672,60.9243,60.9601,7100.0
2014-09-08 14:00:00,85.08,85.15,85.08,85.11,4800.0,60.9458,60.9959,60.9458,60.9672,4800.0
2014-09-08 14:05:00,85.11,85.16,85.11,85.15,4700.0,60.9672,61.0031,60.9672,60.9959,4700.0
2014-09-08 14:10:00,85.16,85.19,85.12,85.16,6200.0,61.0031,61.0246,60.9744,61.0031,6200.0
2014-09-08 14:15:00,85.17,85.21,85.17,85.21,7200.0,61.0102,61.0389,61.0102,61.0389,7200.0
2014-09-08 14:20:00,85.21,85.23,85.18,85.18,5500.0,61.0389,61.0532,61.0174,61.0174,5500.0
2014-09-08 14:25:00,85.17,85.22,85.17,85.21,7200.0,61.0102,61.046,61.0102,61.0389,7200.0
2014-09-08 14:30:00,85.22,85.25,85.21,85.23,11000.0,61.046,61.0675,61.0389,61.0532,11000.0
2014-09-08 14:35:00,85.24,85.3,85.24,85.3,20100.0,61.0604,61.1033,61.0604,61.1033,20100.0
2014-09-08 14:40:00,85.29,85.31,85.27,85.29,10800.0,61.0962,61.1105,61.0819,61.0962,10800.0
2014-09-08 14:45:00,85.3,85.36,85.29,85.35,11900.0,61.1033,61.1463,61.0962,61.1392,11900.0
2014-09-08 14:50:00,85.34,85.39,85.34,85.38,9100.0,61.132,61.1678,61.132,61.1607,9100.0
2014-09-08 14:55:00,85.39,85.4,85.36,85.36,14700.0,61.1678,61.175,61.1463,61.1463,14700.0
2014-09-08 15:00:00,85.37,85.46,85.35,85.44,9300.0,61.1535,61.218,61.1392,61.2036,9300.0
2014-09-08 15:05:00,85.45,85.48,85.42,85.47,9700.0,61.2108,61.2323,61.1893,61.2251,9700.0
2014-09-08 15:10:00,85.46,85.53,85.46,85.5,16600.0,61.218,61.2681,61.218,61.2466,16600.0
2014-09-08 15:15:00,85.5,85.51,85.47,85.48,14400.0,61.2466,61.2538,61.2251,61.2323,14400.0
2014-09-08 15:20:00,85.48,85.51,85.48,85.5,12100.0,61.2323,61.2538,61.2323,61.2466,12100.0
2014-09-08 15:25:00,85.5,85.52,85.48,85.51,15700.0,61.2466,61.2609,61.2323,61.2538,15700.0
2014-09-08 15:30:00,85.51,85.54,85.51,85.54,19200.0,61.2538,61.2753,61.2538,61.2753,19200.0
2014-09-08 15:35:00,85.54,85.62,85.53,85.62,31100.0,61.2753,61.3326,61.2681,61.3326,31100.0
2014-09-08 15:40:00,85.62,85.63,85.56,85.58,35800.0,61.3326,61.3397,61.2896,61.3039,35800.0
2014-09-08 15:45:00,85.58,85.59,85.52,85.54,46700.0,61.3039,61.3111,61.2609,61.2753,46700.0
2014-09-08 15:50:00,85.55,85.57,85.52,85.53,56700.0,61.2824,61.2968,61.2609,61.2681,56700.0
2014-09-08 15:55:00,85.54,85.56,85.47,85.47,48100.0,61.2753,61.2896,61.2251,61.2251,48100.0
2014-09-09 09:30:00,85.12,85.12,84.71,84.9,39300.0,60.9744,60.9744,60.6807,60.8168,39300.0
2014-09-09 09:35:00,84.91,84.96,84.65,84.86,21700.0,60.824,60.8598,60.6377,60.7882,21700.0
2014-09-09 09:40:00,84.85,84.87,84.69,84.79,13600.0,60.781,60.7953,60.6664,60.738,13600.0
2014-09-09 09:45:00,84.77,84.95,84.73,84.83,19400.0,60.7237,60.8526,60.695,60.7667,19400.0
2014-09-09 09:50:00,84.8,84.83,84.53,84.66,20600.0,60.7452,60.7667,60.5518,60.6449,20600.0
2014-09-09 09:55:00,84.64,84.7,84.54,84.62,18500.0,60.6306,60.6735,60.5589,60.6162,18500.0
2014-09-09 10:00:00,84.57,84.72,84.49,84.71,13200.0,60.5804,60.6879,60.5231,60.6807,13200.0
2014-09-09 10:05:00,84.72,84.86,84.71,84.84,11200.0,60.6879,60.7882,60.6807,60.7738,11200.0
2014-09-09 10:10:00,84.84,84.84,84.67,84.74,12600.0,60.7738,60.7738,60.6521,60.7022,12600.0
2014-09-09 10:15:00,84.77,84.77,84.61,84.62,15400.0,60.7237,60.7237,60.6091,60.6162,15400.0
2014-09-09 10:20:00,84.61,84.67,84.53,84.64,12700.0,60.6091,60.6521,60.5518,60.6306,12700.0
2014-09-09 10:25:00,84.61,84.68,84.6,84.66,10700.0,60.6091,60.6592,60.6019,60.6449,10700.0
2014-09-09 10:30:00,84.67,84.69,84.62,84.62,10900.0,60.6521,60.6664,60.6162,60.6162,10900.0
2014-09-09 10:35:00,84.62,84.63,84.53,84.59,13400.0,60.6162,60.6234,60.5518,60.5947,13400.0
2014-09-09 10:40:00,84.57,84.7,84.49,84.69,17700.0,60.5804,60.6735,60.5231,60.6664,17700.0
2014-09-09 10:45:00,84.68,84.71,84.64,84.66,12700.0,60.6592,60.6807,60.6306,60.6449,12700.0
2014-09-09 10:50:00,84.65,84.73,84.64,84.69,10700.0,60.6377,60.695,60.6306,60.6664,10700.0
2014-09-09 10:55:00,84.7,84.78,84.66,84.67,126800.0,60.6735,60.7309,60.6449,60.6521,126800.0
2014-09-09 11:00:00,84.65,84.76,84.61,84.75,16100.0,60.6377,60.7165,60.6091,60.7094,16100.0
2014-09-09 11:05:00,84.74,84.83,84.72,84.83,11800.0,60.7022,60.7667,60.6879,60.7667,11800.0
2014-09-09 11:10:00,84.84,84.95,84.82,84.94,11200.0,60.7738,60.8526,60.7595,60.8455,11200.0
2014-09-09 11:15:00,84.94,84.97,84.93,84.95,9200.0,60.8455,60.867,60.8383,60.8526,9200.0
2014-09-09 11:20:00,84.94,85.01,84.94,85.0,7700.0,60.8455,60.8956,60.8455,60.8884,7700.0
2014-09-09 11:25:00,84.99,85.06,84.95,85.05,7300.0,60.8813,60.9314,60.8526,60.9243,7300.0
2014-09-09 11:30:00,85.03,85.08,85.0,85.08,8600.0,60.9099,60.9458,60.8884,60.9458,8600.0
2014-09-09 11:35:00,85.07,85.14,85.06,85.12,15400.0,60.9386,60.9887,60.9314,60.9744,15400.0
2014-09-09 11:40:00,85.12,85.15,85.11,85.11,13200.0,60.9744,60.9959,60.9672,60.9672,13200.0
2014-09-09 11:45:00,85.1,85.14,85.1,85.13,4900.0,60.9601,60.9887,60.9601,60.9816,4900.0
2014-09-09 11:50:00,85.13,85.13,85.03,85.03,19000.0,60.9816,60.9816,60.9099,60.9099,19000.0
2014-09-09 11:55:00,85.04,85.08,85.04,85.07,7700.0,60.9171,60.9458,60.9171,60.9386,7700.0
2014-09-09 12:00:00,85.06,85.08,85.04,85.05,9400.0,60.9314,60.9458,60.9171,60.9243,9400.0
2014-09-09 12:05:00,85.06,85.11,85.06,85.1,2800.0,60.9314,60.9672,60.9314,60.9601,2800.0
2014-09-09 12:10:00,85.09,85.11,85.04,85.08,8000.0,60.9529,60.9672,60.9171,60.9458,8000.0
2014-09-09 12:15:00,85.08,85.12,85.08,85.11,5000.0,60.9458,60.9744,60.9458,60.9672,5000.0
2014-09-09 12:20:00,85.13,85.19,85.13,85.16,7200.0,60.9816,61.0246,60.9816,61.0031,7200.0
2014-09-09 12:25:00,85.16,85.17,85.1,85.11,5700.0,61.0031,61.0102,60.9601,60.9672,5700.0
2014-09-09 12:30:00,85.12,85.12,85.1,85.11,3800.0,60.9744,60.9744,60.9601,60.9672,3800.0
2014-09-09 12:35:00,85.1,85.11,85.08,85.11,12000.0,60.9601,60.9672,60.9458,60.9672,12000.0
2014-09-09 12:40:00,85.1,85.12,85.1,85.1,3400.0,60.9601,60.9744,60.9601,60.9601,3400.0
2014-09-09 12:45:00,85.11,85.11,85.0,85.0,11800.0,60.9672,60.9672,60.8884,60.8884,11800.0
2014-09-09 12:50:00,85.01,85.03,84.94,84.94,9200.0,60.8956,60.9099,60.8455,60.8455,9200.0
2014-09-09 12:55:00,84.94,84.97,84.9,84.91,3600.0,60.8455,60.867,60.8168,60.824,3600.0
2014-09-09 13:00:00,84.91,84.99,84.89,84.98,5300.0,60.824,60.8813,60.8096,60.8741,5300.0
2014-09-09 13:05:00,84.97,84.99,84.92,84.93,6300.0,60.867,60.8813,60.8311,60.8383,6300.0
2014-09-09 13:10:00,84.92,84.99,84.91,84.91,8600.0,60.8311,60.8813,60.824,60.824,8600.0
2014-09-09 13:15:00,84.92,84.94,84.9,84.92,5400.0,60.8311,60.8455,60.8168,60.8311,5400.0
2014-09-09 13:20:00,84.93,84.93,84.84,84.84,10600.0,60.8383,60.8383,60.7738,60.7738,10600.0
2014-09-09 13:25:00,84.83,84.9,84.82,84.9,4100.0,60.7667,60.8168,60.7595,60.8168,4100.0
2014-09-09 13:30:00,84.9,84.97,84.88,84.96,6900.0,60.8168,60.867,60.8025,60.8598,6900.0
2014-09-09 13:35:00,84.95,84.97,84.93,84.96,4100.0,60.8526,60.867,60.8383,60.8598,4100.0
2014-09-09 13:40:00,84.97,84.99,84.94,84.97,7000.0,60.867,60.8813,60.8455,60.867,7000.0
2014-09-09 13:45:00,84.98,85.17,84.96,85.13,9800.0,60.8741,61.0102,60.8598,60.9816,9800.0
2014-09-09 13:50:00,85.16,85.17,85.09,85.09,5000.0,61.0031,61.0102,60.9529,60.9529,5000.0
2014-09-09 13:55:00,85.1,85.13,85.07,85.1,9700.0,60.9601,60.9816,60.9386,60.9601,9700.0
2014-09-09 14:00:00,85.1,85.1,85.05,85.07,10600.0,60.9601,60.9601,60.9243,60.9386,10600.0
2014-09-09 14:05:00,85.07,85.08,85.0,85.0,11800.0,60.9386,60.9458,60.8884,60.8884,11800.0
2014-09-09 14:10:00,85.01,85.03,84.95,84.98,6500.0,60.8956,60.9099,60.8526,60.8741,6500.0
2014-09-09 14:15:00,84.96,85.02,84.92,85.01,14500.0,60.8598,60.9028,60.8311,60.8956,14500.0
2014-09-09 14:20:00,85.0,85.0,84.88,84.89,17800.0,60.8884,60.8884,60.8025,60.8096,17800.0
2014-09-09 14:25:00,84.89,84.95,84.86,84.95,8400.0,60.8096,60.8526,60.7882,60.8526,8400.0
2014-09-09 14:30:00,84.94,84.97,84.86,84.97,12500.0,60.8455,60.867,60.7882,60.867,12500.0
2014-09-09 14:35:00,84.98,85.0,84.95,84.97,10900.0,60.8741,60.8884,60.8526,60.867,10900.0
2014-09-09 14:40:00,84.98,84.99,84.89,84.89,15000.0,60.8741,60.8813,60.8096,60.8096,15000.0
2014-09-09 14:45:00,84.89,84.92,84.83,84.86,20200.0,60.8096,60.8311,60.7667,60.7882,20200.0
2014-09-09 14:50:00,84.87,84.98,84.86,84.97,17800.0,60.7953,60.8741,60.7882,60.867,17800.0
2014-09-09 14:55:00,84.97,84.99,84.91,84.96,16000.0,60.867,60.8813,60.824,60.8598,16000.0
2014-09-09 15:00:00,84.94,84.99,84.92,84.96,10000.0,60.8455,60.8813,60.8311,60.8598,10000.0
2014-09-09 15:05:00,84.95,84.96,84.84,84.86,25100.0,60.8526,60.8598,60.7738,60.7882,25100.0
2014-09-09 15:10:00,84.88,84.91,84.83,84.9,22600.0,60.8025,60.824,60.7667,60.8168,22600.0
2014-09-09 15:15:00,84.9,84.91,84.82,84.85,30200.0,60.8168,60.824,60.7595,60.781,30200.0
2014-09-09 15:20:00,84.84,84.84,84.72,84.8,25500.0,60.7738,60.7738,60.6879,60.7452,25500.0
2014-09-09 15:25:00,84.8,84.88,84.75,84.88,21600.0,60.7452,60.8025,60.7094,60.8025,21600.0
2014-09-09 15:30:00,84.87,84.9,84.84,84.86,17600.0,60.7953,60.8168,60.7738,60.7882,17600.0
2014-09-09 15:35:00,84.87,84.88,84.77,84.78,33000.0,60.7953,60.8025,60.7237,60.7309,33000.0
2014-09-09 15:40:00,84.78,84.82,84.77,84.79,14700.0,60.7309,60.7595,60.7237,60.738,14700.0
2014-09-09 15:45:00,84.79,84.81,84.73,84.78,40400.0,60.738,60.7523,60.695,60.7309,40400.0
2014-09-09 15:50:00,84.77,84.81,84.76,84.78,29100.0,60.7237,60.7523,60.7165,60.7309,29100.0
2014-09-09 15:55:00,84.78,84.85,84.77,84.83,56600.0,60.7309,60.781,60.7237,60.7667,56600.0
2014-09-10 09:30:00,84.68,85.41,84.68,85.41,33600.0,60.6592,61.1821,60.6592,61.1821,33600.0
2014-09-10 09:35:00,85.32,85.59,85.24,85.29,20300.0,61.1177,61.3111,61.0604,61.0962,20300.0
2014-09-10 09:40:00,85.26,85.33,85.06,85.24,11000.0,61.0747,61.1248,60.9314,61.0604,11000.0
2014-09-10 09:45:00,85.22,85.31,85.16,85.27,42900.0,61.046,61.1105,61.0031,61.0819,42900.0
2014-09-10 09:50:00,85.27,85.28,85.13,85.13,23100.0,61.0819,61.089,60.9816,60.9816,23100.0
2014-09-10 09:55:00,85.11,85.2,85.08,85.16,16700.0,60.9672,61.0317,60.9458,61.0031,16700.0
2014-09-10 10:00:00,85.16,85.29,85.1,85.23,30900.0,61.0031,61.0962,60.9601,61.0532,30900.0
2014-09-10 10:05:00,85.21,85.46,85.21,85.45,15400.0,61.0389,61.218,61.0389,61.2108,15400.0
2014-09-10 10:10:00,85.44,85.53,85.39,85.4,15200.0,61.2036,61.2681,61.1678,61.175,15200.0
2014-09-10 10:15:00,85.36,85.45,85.31,85.35,10100.0,61.1463,61.2108,61.1105,61.1392,10100.0
2014-09-10 10:20:00,85.31,85.31,85.21,85.25,10100.0,61.1105,61.1105,61.0389,61.0675,10100.0
2014-09-10 10:25:00,85.25,85.32,85.23,85.29,17200.0,61.0675,61.1177,61.0532,61.0962,17200.0
2014-09-10 10:30:00,85.29,85.33,85.21,85.25,10300.0,61.0962,61.1248,61.0389,61.0675,10300.0
2014-09-10 10:35:00,85.24,85.25,85.09,85.14,18700.0,61.0604,61.0675,60.9529,60.9887,18700.0
2014-09-10 10:40:00,85.1,85.32,85.09,85.32,11400.0,60.9601,61.1177,60.9529,61.1177,11400.0
2014-09-10 10:45:00,85.31,85.37,85.25,85.3,19700.0,61.1105,61.1535,61.0675,61.1033,19700.0
2014-09-10 10:50:00,85.3,85.35,85.26,85.35,73700.0,61.1033,61.1392,61.0747,61.1392,73700.0
2014-09-10 10:55:00,85.35,85.39,85.3,85.32,26100.0,61.1392,61.1678,61.1033,61.1177,26100.0
2014-09-10 11:00:00,85.3,85.36,85.29,85.31,6700.0,61.1033,61.1463,61.0962,61.1105,6700.0
2014-09-10 11:05:00,85.31,85.38,85.28,85.33,11400.0,61.1105,61.1607,61.089,61.1248,11400.0
2014-09-10 11:10:00,85.33,85.51,85.32,85.5,11200.0,61.1248,61.2538,61.1177,61.2466,11200.0
2014-09-10 11:15:00,85.49,85.53,85.45,85.51,17400.0,61.2395,61.2681,61.2108,61.2538,17400.0
2014-09-10 11:20:00,85.5,85.54,85.47,85.53,12300.0,61.2466,61.2753,61.2251,61.2681,12300.0
2014-09-10 11:25:00,85.52,85.54,85.48,85.49,7800.0,61.2609,61.2753,61.2323,61.2395,7800.0
2014-09-10 11:30:00,85.5,85.54,85.47,85.47,5700.0,61.2466,61.2753,61.2251,61.2251,5700.0
2014-09-10 11:35:00,85.46,85.55,85.45,85.55,14900.0,61.218,61.2824,61.2108,61.2824,14900.0
2014-09-10 11:40:00,85.55,85.57,85.51,85.56,11600.0,61.2824,61.2968,61.2538,61.2896,11600.0
2014-09-10 11:45:00,85.53,85.56,85.51,85.53,8700.0,61.2681,61.2896,61.2538,61.2681,8700.0
2014-09-10 11:50:00,85.52,85.55,85.52,85.52,8500.0,61.2609,61.2824,61.2609,61.2609,8500.0
2014-09-10 11:55:00,85.53,85.57,85.51,85.55,16800.0,61.2681,61.2968,61.2538,61.2824,16800.0
2014-09-10 12:00:00,85.56,85.56,85.44,85.49,9100.0,61.2896,61.2896,61.2036,61.2395,9100.0
2014-09-10 12:05:00,85.48,85.5,85.43,85.45,5900.0,61.2323,61.2466,61.1965,61.2108,5900.0
2014-09-10 12:10:00,85.45,85.46,85.41,85.42,21100.0,61.2108,61.218,61.1821,61.1893,21100.0
2014-09-10 12:15:00,85.42,85.51,85.42,85.5,10800.0,61.1893,61.2538,61.1893,61.2466,10800.0
2014-09-10 12:20:00,85.5,85.66,85.49,85.6,43400.0,61.2466,61.3612,61.2395,61.3182,43400.0
2014-09-10 12:25:00,85.6,85.61,85.51,85.52,15000.0,61.3182,61.3254,61.2538,61.2609,15000.0
2014-09-10 12:30:00,85.53,85.6,85.53,85.56,12300.0,61.2681,61.3182,61.2681,61.2896,12300.0
2014-09-10 12:35:00,85.57,85.62,85.57,85.61,5200.0,61.2968,61.3326,61.2968,61.3254,5200.0
2014-09-10 12:40:00,85.61,85.67,85.61,85.65,8000.0,61.3254,61.3684,61.3254,61.3541,8000.0
2014-09-10 12:45:00,85.63,85.69,85.6,85.6,8600.0,61.3397,61.3827,61.3182,61.3182,8600.0
2014-09-10 12:50:00,85.6,85.61,85.56,85.59,12200.0,61.3182,61.3254,61.2896,61.3111,12200.0
2014-09-10 12:55:00,85.57,85.58,85.52,85.54,4500.0,61.2968,61.3039,61.2609,61.2753,4500.0
2014-09-10 13:00:00,85.53,85.6,85.52,85.58,4200.0,61.2681,61.3182,61.2609,61.3039,4200.0
2014-09-10 13:05:00,85.61,85.78,85.58,85.78,19000.0,61.3254,61.4472,61.3039,61.4472,19000.0
2014-09-10 13:10:00,85.76,85.79,85.69,85.69,38200.0,61.4329,61.4544,61.3827,61.3827,38200.0
2014-09-10 13:15:00,85.71,85.74,85.7,85.7,7300.0,61.397,61.4185,61.3899,61.3899,7300.0
2014-09-10 13:20:00,85.69,85.69,85.61,85.61,7200.0,61.3827,61.3827,61.3254,61.3254,7200.0
2014-09-10 13:25:00,85.62,85.65,85.61,85.61,8000.0,61.3326,61.3541,61.3254,61.3254,8000.0
2014-09-10 13:30:00,85.62,85.65,85.52,85.53,14400.0,61.3326,61.3541,61.2609,61.2681,14400.0
2014-09-10 13:35:00,85.54,85.55,85.42,85.43,28300.0,61.2753,61.2824,61.1893,61.1965,28300.0
2014-09-10 13:40:00,85.43,85.55,85.4,85.53,43400.0,61.1965,61.2824,61.175,61.2681,43400.0
2014-09-10 13:45:00,85.53,85.62,85.53,85.62,6700.0,61.2681,61.3326,61.2681,61.3326,6700.0
2014-09-10 13:50:00,85.61,85.64,85.56,85.57,8100.0,61.3254,61.3469,61.2896,61.2968,8100.0
2014-09-10 13:55:00,85.58,85.63,85.56,85.6,6500.0,61.3039,61.3397,61.2896,61.3182,6500.0
2014-09-10 14:00:00,85.58,85.62,85.56,85.59,9400.0,61.3039,61.3326,61.2896,61.3111,9400.0
2014-09-10 14:05:00,85.6,85.63,85.55,85.56,10600.0,61.3182,61.3397,61.2824,61.2896,10600.0
2014-09-10 14:10:00,85.56,85.62,85.55,85.62,6900.0,61.2896,61.3326,61.2824,61.3326,6900.0
2014-09-10 14:15:00,85.61,85.64,85.59,85.6,9400.0,61.3254,61.3469,61.3111,61.3182,9400.0
2014-09-10 14:20:00,85.6,85.64,85.54,85.64,10300.0,61.3182,61.3469,61.2753,61.3469,10300.0
2014-09-10 14:25:00,85.62,85.66,85.61,85.63,6300.0,61.3326,61.3612,61.3254,61.3397,6300.0
2014-09-10 14:30:00,85.62,85.63,85.57,85.57,9500.0,61.3326,61.3397,61.2968,61.2968,9500.0
2014-09-10 14:35:00,85.56,85.58,85.55,85.55,11800.0,61.2896,61.3039,61.2824,61.2824,11800.0
2014-09-10 14:40:00,85.54,85.62,85.52,85.62,10000.0,61.2753,61.3326,61.2609,61.3326,10000.0
2014-09-10 14:45:00,85.61,85.63,85.58,85.6,9800.0,61.3254,61.3397,61.3039,61.3182,9800.0
2014-09-10 14:50:00,85.59,85.65,85.58,85.65,11800.0,61.3111,61.3541,61.3039,61.3541,11800.0
2014-09-10 14:55:00,85.64,85.7,85.62,85.69,110300.0,61.3469,61.3899,61.3326,61.3827,110300.0
2014-09-10 15:00:00,85.68,85.74,85.67,85.74,16300.0,61.3756,61.4185,61.3684,61.4185,16300.0
2014-09-10 15:05:00,85.75,85.79,85.73,85.79,12800.0,61.4257,61.4544,61.4114,61.4544,12800.0
2014-09-10 15:10:00,85.78,85.79,85.73,85.73,5600.0,61.4472,61.4544,61.4114,61.4114,5600.0
2014-09-10 15:15:00,85.73,85.79,85.7,85.75,14900.0,61.4114,61.4544,61.3899,61.4257,14900.0
2014-09-10 15:20:00,85.74,85.76,85.7,85.73,8300.0,61.4185,61.4329,61.3899,61.4114,8300.0
2014-09-10 15:25:00,85.74,85.75,85.69,85.71,12100.0,61.4185,61.4257,61.3827,61.397,12100.0
2014-09-10 15:30:00,85.7,85.74,85.68,85.71,26100.0,61.3899,61.4185,61.3756,61.397,26100.0
2014-09-10 15:35:00,85.7,85.76,85.68,85.75,22800.0,61.3899,61.4329,61.3756,61.4257,22800.0
2014-09-10 15:40:00,85.74,85.75,85.66,85.67,27100.0,61.4185,61.4257,61.3612,61.3684,27100.0
2014-09-10 15:45:00,85.66,85.75,85.64,85.74,37800.0,61.3612,61.4257,61.3469,61.4185,37800.0
2014-09-10 15:50:00,85.74,85.76,85.7,85.71,35400.0,61.4185,61.4329,61.3899,61.397,35400.0
2014-09-10 15:55:00,85.71,85.76,85.7,85.75,75800.0,61.397,61.4329,61.3899,61.4257,75800.0
2014-09-11 09:30:00,85.53,85.78,85.36,85.52,40800.0,61.2681,61.4472,61.1463,61.2609,40800.0
2014-09-11 09:35:00,85.56,85.69,85.55,85.59,19300.0,61.2896,61.3827,61.2824,61.3111,19300.0
2014-09-11 09:40:00,85.59,85.69,85.57,85.64,14900.0,61.3111,61.3827,61.2968,61.3469,14900.0
2014-09-11 09:45:00,85.64,85.66,85.56,85.64,18800.0,61.3469,61.3612,61.2896,61.3469,18800.0
2014-09-11 09:50:00,85.64,85.83,85.6,85.82,15800.0,61.3469,61.483,61.3182,61.4758,15800.0
2014-09-11 09:55:00,85.81,85.95,85.8,85.95,14200.0,61.4687,61.569,61.4615,61.569,14200.0
2014-09-11 10:00:00,85.96,85.96,85.85,85.87,14300.0,61.5761,61.5761,61.4973,61.5117,14300.0
2014-09-11 10:05:00,85.88,85.99,85.87,85.89,19900.0,61.5188,61.5976,61.5117,61.526,19900.0
2014-09-11 10:10:00,85.88,85.9,85.81,85.82,29300.0,61.5188,61.5331,61.4687,61.4758,29300.0
2014-09-11 10:15:00,85.82,85.95,85.8,85.89,16500.0,61.4758,61.569,61.4615,61.526,16500.0
2014-09-11 10:20:00,85.89,85.96,85.84,85.86,9600.0,61.526,61.5761,61.4902,61.5045,9600.0
2014-09-11 10:25:00,85.85,85.9,85.83,85.89,6700.0,61.4973,61.5331,61.483,61.526,6700.0
2014-09-11 10:30:00,85.86,85.87,85.8,85.83,15000.0,61.5045,61.5117,61.4615,61.483,15000.0
2014-09-11 10:35:00,85.8,85.8,85.66,85.71,13000.0,61.4615,61.4615,61.3612,61.397,13000.0
2014-09-11 10:40:00,85.7,85.78,85.66,85.75,15500.0,61.3899,61.4472,61.3612,61.4257,15500.0
2014-09-11 10:45:00,85.73,85.79,85.69,85.75,12900.0,61.4114,61.4544,61.3827,61.4257,12900.0
2014-09-11 10:50:00,85.75,85.8,85.7,85.76,11600.0,61.4257,61.4615,61.3899,61.4329,11600.0
2014-09-11 10:55:00,85.76,85.76,85.65,85.74,30100.0,61.4329,61.4329,61.3541,61.4185,30100.0
2014-09-11 11:00:00,85.75,85.85,85.75,85.81,5800.0,61.4257,61.4973,61.4257,61.4687,5800.0
2014-09-11 11:05:00,85.83,85.86,85.81,85.81,7600.0,61.483,61.5045,61.4687,61.4687,7600.0
2014-09-11 11:10:00,85.81,85.83,85.75,85.83,11100.0,61.4687,61.483,61.4257,61.483,11100.0
2014-09-11 11:15:00,85.81,85.89,85.81,85.87,9000.0,61.4687,61.526,61.4687,61.5117,9000.0
2014-09-11 11:20:00,85.89,85.91,85.82,85.85,7000.0,61.526,61.5403,61.4758,61.4973,7000.0
2014-09-11 11:25:00,85.85,85.88,85.81,85.81,7100.0,61.4973,61.5188,61.4687,61.4687,7100.0
2014-09-11 11:30:00,85.83,85.95,85.82,85.94,6100.0,61.483,61.569,61.4758,61.5618,6100.0
2014-09-11 11:35:00,85.94,85.97,85.88,85.91,9200.0,61.5618,61.5833,61.5188,61.5403,9200.0
2014-09-11 11:40:00,85.93,85.93,85.85,85.85,11800.0,61.5546,61.5546,61.4973,61.4973,11800.0
2014-09-11 11:45:00,85.84,85.91,85.83,85.91,11800.0,61.4902,61.5403,61.483,61.5403,11800.0
2014-09-11 11:50:00,85.91,85.94,85.88,85.94,8600.0,61.5403,61.5618,61.5188,61.5618,8600.0
2014-09-11 11:55:00,85.96,85.99,85.93,85.94,4800.0,61.5761,61.5976,61.5546,61.5618,4800.0
2014-09-11 12:00:00,85.92,86.03,85.91,85.96,16500.0,61.5475,61.6263,61.5403,61.5761,16500.0
2014-09-11 12:05:00,85.95,85.95,85.86,85.9,12100.0,61.569,61.569,61.5045,61.5331,12100.0
2014-09-11 12:10:00,85.89,85.89,85.82,85.86,4900.0,61.526,61.526,61.4758,61.5045,4900.0
2014-09-11 12:15:00,85.85,85.89,85.85,85.85,4100.0,61.4973,61.526,61.4973,61.4973,4100.0
2014-09-11 12:20:00,85.84,85.89,85.83,85.86,4300.0,61.4902,61.526,61.483,61.5045,4300.0
2014-09-11 12:25:00,85.86,85.96,85.86,85.96,7000.0,61.5045,61.5761,61.5045,61.5761,7000.0
2014-09-11 12:30:00,85.96,85.96,85.93,85.93,3300.0,61.5761,61.5761,61.5546,61.5546,3300.0
2014-09-11 12:35:00,85.94,85.98,85.88,85.89,8900.0,61.5618,61.5905,61.5188,61.526,8900.0
2014-09-11 12:40:00,85.87,85.88,85.84,85.84,5200.0,61.5117,61.5188,61.4902,61.4902,5200.0
2014-09-11 12:45:00,85.83,85.86,85.81,85.81,8300.0,61.483,61.5045,61.4687,61.4687,8300.0
2014-09-11 12:50:00,85.8,85.81,85.79,85.79,3900.0,61.4615,61.4687,61.4544,61.4544,3900.0
2014-09-11 12:55:00,85.78,85.78,85.72,85.72,8700.0,61.4472,61.4472,61.4042,61.4042,8700.0
2014-09-11 13:00:00,85.72,85.77,85.7,85.75,9900.0,61.4042,61.44,61.3899,61.4257,9900.0
2014-09-11 13:05:00,85.75,85.75,85.68,85.69,6700.0,61.4257,61.4257,61.3756,61.3827,6700.0
2014-09-11 13:10:00,85.68,85.69,85.64,85.64,5700.0,61.3756,61.3827,61.3469,61.3469,5700.0
2014-09-11 13:15:00,85.64,85.64,85.61,85.61,9600.0,61.3469,61.3469,61.3254,61.3254,9600.0
2014-09-11 13:20:00,85.6,85.61,85.51,85.52,16000.0,61.3182,61.3254,61.2538,61.2609,16000.0
2014-09-11 13:25:00,85.52,85.55,85.48,85.55,10900.0,61.2609,61.2824,61.2323,61.2824,10900.0
2014-09-11 13:30:00,85.54,85.63,85.54,85.62,8100.0,61.2753,61.3397,61.2753,61.3326,8100.0
2014-09-11 13:35:00,85.6,85.62,85.58,85.61,10400.0,61.3182,61.3326,61.3039,61.3254,10400.0
2014-09-11 13:40:00,85.6,85.62,85.59,85.59,8600.0,61.3182,61.3326,61.3111,61.3111,8600.0
2014-09-11 13:45:00,85.6,85.68,85.6,85.68,12200.0,61.3182,61.3756,61.3182,61.3756,12200.0
2014-09-11 13:50:00,85.69,85.75,85.66,85.66,7200.0,61.3827,61.4257,61.3612,61.3612,7200.0
2014-09-11 13:55:00,85.66,85.75,85.66,85.75,5700.0,61.3612,61.4257,61.3612,61.4257,5700.0
2014-09-11 14:00:00,85.74,85.85,85.74,85.81,11700.0,61.4185,61.4973,61.4185,61.4687,11700.0
2014-09-11 14:05:00,85.8,85.85,85.79,85.85,6500.0,61.4615,61.4973,61.4544,61.4973,6500.0
2014-09-11 14:10:00,85.85,85.85,85.82,85.82,4400.0,61.4973,61.4973,61.4758,61.4758,4400.0
2014-09-11 14:15:00,85.82,85.84,85.79,85.79,7100.0,61.4758,61.4902,61.4544,61.4544,7100.0
2014-09-11 14:20:00,85.78,85.79,85.75,85.76,5900.0,61.4472,61.4544,61.4257,61.4329,5900.0
2014-09-11 14:25:00,85.76,85.87,85.76,85.85,9900.0,61.4329,61.5117,61.4329,61.4973,9900.0
2014-09-11 14:30:00,85.85,85.93,85.85,85.86,11600.0,61.4973,61.5546,61.4973,61.5045,11600.0
2014-09-11 14:35:00,85.86,85.88,85.83,85.84,10200.0,61.5045,61.5188,61.483,61.4902,10200.0
2014-09-11 14:40:00,85.84,85.89,85.84,85.89,7600.0,61.4902,61.526,61.4902,61.526,7600.0
2014-09-11 14:45:00,85.87,85.89,85.85,85.85,11800.0,61.5117,61.526,61.4973,61.4973,11800.0
2014-09-11 14:50:00,85.85,85.88,85.83,85.87,10800.0,61.4973,61.5188,61.483,61.5117,10800.0
2014-09-11 14:55:00,85.87,85.88,85.81,85.85,11800.0,61.5117,61.5188,61.4687,61.4973,11800.0
2014-09-11 15:00:00,85.84,85.85,85.76,85.77,25100.0,61.4902,61.4973,61.4329,61.44,25100.0
2014-09-11 15:05:00,85.77,85.79,85.67,85.72,41200.0,61.44,61.4544,61.3684,61.4042,41200.0
2014-09-11 15:10:00,85.72,85.76,85.72,85.76,28500.0,61.4042,61.4329,61.4042,61.4329,28500.0
2014-09-11 15:15:00,85.77,85.82,85.76,85.82,11500.0,61.44,61.4758,61.4329,61.4758,11500.0
2014-09-11 15:20:00,85.82,85.86,85.79,85.79,10800.0,61.4758,61.5045,61.4544,61.4544,10800.0
2014-09-11 15:25:00,85.79,85.82,85.74,85.74,8900.0,61.4544,61.4758,61.4185,61.4185,8900.0
2014-09-11 15:30:00,85.74,85.77,85.71,85.72,20100.0,61.4185,61.44,61.397,61.4042,20100.0
2014-09-11 15:35:00,85.72,85.72,85.69,85.69,14000.0,61.4042,61.4042,61.3827,61.3827,14000.0
2014-09-11 15:40:00,85.7,85.7,85.67,85.67,24000.0,61.3899,61.3899,61.3684,61.3684,24000.0
2014-09-11 15:45:00,85.68,85.73,85.67,85.7,29500.0,61.3756,61.4114,61.3684,61.3899,29500.0
2014-09-11 15:50:00,85.71,85.74,85.69,85.7,36000.0,61.397,61.4185,61.3827,61.3899,36000.0
2014-09-11 15:55:00,85.69,85.78,85.69,85.76,60200.0,61.3827,61.4472,61.3827,61.4329,60200.0
2014-09-12 09:30:00,85.84,85.96,85.77,85.77,42800.0,61.4902,61.5761,61.44,61.44,42800.0
2014-09-12 09:35:00,85.82,85.95,85.77,85.84,50000.0,61.4758,61.569,61.44,61.4902,50000.0
2014-09-12 09:40:00,85.83,85.86,85.75,85.86,26100.0,61.483,61.5045,61.4257,61.5045,26100.0
2014-09-12 09:45:00,85.84,86.04,85.82,86.04,25600.0,61.4902,61.6334,61.4758,61.6334,25600.0
2014-09-12 09:50:00,86.03,86.09,85.89,85.91,18900.0,61.6263,61.6693,61.526,61.5403,18900.0
2014-09-12 09:55:00,85.94,86.06,85.91,85.98,11500.0,61.5618,61.6478,61.5403,61.5905,11500.0
2014-09-12 10:00:00,85.97,86.07,85.9,85.92,17900.0,61.5833,61.6549,61.5331,61.5475,17900.0
2014-09-12 10:05:00,85.9,86.35,85.87,86.33,26400.0,61.5331,61.8555,61.5117,61.8412,26400.0
2014-09-12 10:10:00,86.36,86.45,86.32,86.42,24400.0,61.8627,61.9271,61.834,61.9056,24400.0
2014-09-12 10:15:00,86.41,86.54,86.38,86.5,22100.0,61.8985,61.9916,61.877,61.9629,22100.0
2014-09-12 10:20:00,86.49,86.56,86.37,86.45,22200.0,61.9558,62.0059,61.8698,61.9271,22200.0
2014-09-12 10:25:00,86.45,86.47,86.35,86.46,15300.0,61.9271,61.9415,61.8555,61.9343,15300.0
2014-09-12 10:30:00,86.47,86.49,86.35,86.42,17600.0,61.9415,61.9558,61.8555,61.9056,17600.0
2014-09-12 10:35:00,86.44,86.44,86.33,86.35,13800.0,61.92,61.92,61.8412,61.8555,13800.0
2014-09-12 10:40:00,86.35,86.49,86.35,86.43,8200.0,61.8555,61.9558,61.8555,61.9128,8200.0
2014-09-12 10:45:00,86.42,86.49,86.4,86.48,8000.0,61.9056,61.9558,61.8913,61.9486,8000.0
2014-09-12 10:50:00,86.5,86.63,86.45,86.56,31500.0,61.9629,62.0561,61.9271,62.0059,31500.0
2014-09-12 10:55:00,86.56,86.59,86.47,86.47,8100.0,62.0059,62.0274,61.9415,61.9415,8100.0
2014-09-12 11:00:00,86.48,86.49,86.46,86.46,16600.0,61.9486,61.9558,61.9343,61.9343,16600.0
2014-09-12 11:05:00,86.49,86.61,86.47,86.6,10200.0,61.9558,62.0417,61.9415,62.0346,10200.0
2014-09-12 11:10:00,86.6,86.61,86.48,86.48,23000.0,62.0346,62.0417,61.9486,61.9486,23000.0
2014-09-12 11:15:00,86.47,86.51,86.46,86.47,6300.0,61.9415,61.9701,61.9343,61.9415,6300.0
2014-09-12 11:20:00,86.46,86.47,86.3,86.37,15100.0,61.9343,61.9415,61.8197,61.8698,15100.0
2014-09-12 11:25:00,86.34,86.46,86.3,86.41,27200.0,61.8483,61.9343,61.8197,61.8985,27200.0
2014-09-12 11:30:00,86.4,86.45,86.3,86.43,14500.0,61.8913,61.9271,61.8197,61.9128,14500.0
2014-09-12 11:35:00,86.43,86.43,86.34,86.35,18000.0,61.9128,61.9128,61.8483,61.8555,18000.0
2014-09-12 11:40:00,86.35,86.47,86.33,86.46,7500.0,61.8555,61.9415,61.8412,61.9343,7500.0
2014-09-12 11:45:00,86.44,86.44,86.28,86.29,14200.0,61.92,61.92,61.8054,61.8125,14200.0
2014-09-12 11:50:00,86.27,86.28,86.17,86.26,25900.0,61.7982,61.8054,61.7266,61.791,25900.0
2014-09-12 11:55:00,86.25,86.29,86.24,86.26,10300.0,61.7839,61.8125,61.7767,61.791,10300.0
2014-09-12 12:00:00,86.24,86.24,86.17,86.19,7800.0,61.7767,61.7767,61.7266,61.7409,7800.0
2014-09-12 12:05:00,86.18,86.27,86.18,86.25,8200.0,61.7337,61.7982,61.7337,61.7839,8200.0
2014-09-12 12:10:00,86.26,86.32,86.19,86.32,16600.0,61.791,61.834,61.7409,61.834,16600.0
2014-09-12 12:15:00,86.31,86.35,86.29,86.29,7300.0,61.8268,61.8555,61.8125,61.8125,7300.0
2014-09-12 12:20:00,86.28,86.29,86.18,86.21,12400.0,61.8054,61.8125,61.7337,61.7552,12400.0
2014-09-12 12:25:00,86.21,86.27,86.19,86.24,19200.0,61.7552,61.7982,61.7409,61.7767,19200.0
2014-09-12 12:30:00,86.26,86.26,86.09,86.09,16700.0,61.791,61.791,61.6693,61.6693,16700.0
2014-09-12 12:35:00,86.1,86.16,86.03,86.04,13400.0,61.6764,61.7194,61.6263,61.6334,13400.0
2014-09-12 12:40:00,86.06,86.13,86.05,86.12,6700.0,61.6478,61.6979,61.6406,61.6907,6700.0
2014-09-12 12:45:00,86.13,86.14,86.08,86.08,9600.0,61.6979,61.7051,61.6621,61.6621,9600.0
2014-09-12 12:50:00,86.08,86.08,85.96,85.96,22400.0,61.6621,61.6621,61.5761,61.5761,22400.0
2014-09-12 12:55:00,85.95,86.07,85.94,86.05,13400.0,61.569,61.6549,61.5618,61.6406,13400.0
2014-09-12 13:00:00,86.02,86.11,85.99,86.1,9400.0,61.6191,61.6836,61.5976,61.6764,9400.0
2014-09-12 13:05:00,86.11,86.11,86.04,86.1,6300.0,61.6836,61.6836,61.6334,61.6764,6300.0
2014-09-12 13:10:00,86.09,86.12,86.03,86.09,8500.0,61.6693,61.6907,61.6263,61.6693,8500.0
2014-09-12 13:15:00,86.1,86.1,86.0,86.0,8000.0,61.6764,61.6764,61.6048,61.6048,8000.0
2014-09-12 13:20:00,86.04,86.06,85.93,85.97,10100.0,61.6334,61.6478,61.5546,61.5833,10100.0
2014-09-12 13:25:00,85.97,86.07,85.96,86.04,7400.0,61.5833,61.6549,61.5761,61.6334,7400.0
2014-09-12 13:30:00,86.04,86.05,85.91,85.94,7700.0,61.6334,61.6406,61.5403,61.5618,7700.0
2014-09-12 13:35:00,85.91,86.0,85.88,85.92,5000.0,61.5403,61.6048,61.5188,61.5475,5000.0
2014-09-12 13:40:00,85.94,86.07,85.92,86.07,7300.0,61.5618,61.6549,61.5475,61.6549,7300.0
2014-09-12 13:45:00,86.06,86.1,86.02,86.04,6300.0,61.6478,61.6764,61.6191,61.6334,6300.0
2014-09-12 13:50:00,86.03,86.1,86.0,86.1,2100.0,61.6263,61.6764,61.6048,61.6764,2100.0
2014-09-12 13:55:00,86.08,86.1,86.02,86.1,6400.0,61.6621,61.6764,61.6191,61.6764,6400.0
2014-09-12 14:00:00,86.12,86.12,86.08,86.1,2400.0,61.6907,61.6907,61.6621,61.6764,2400.0
2014-09-12 14:05:00,86.1,86.19,86.1,86.19,7200.0,61.6764,61.7409,61.6764,61.7409,7200.0
2014-09-12 14:10:00,86.19,86.31,86.19,86.31,10300.0,61.7409,61.8268,61.7409,61.8268,10300.0
2014-09-12 14:15:00,86.31,86.34,86.21,86.23,9100.0,61.8268,61.8483,61.7552,61.7695,9100.0
2014-09-12 14:20:00,86.25,86.31,86.23,86.25,10300.0,61.7839,61.8268,61.7695,61.7839,10300.0
2014-09-12 14:25:00,86.23,86.26,86.14,86.14,12900.0,61.7695,61.791,61.7051,61.7051,12900.0
2014-09-12 14:30:00,86.14,86.21,86.14,86.2,4400.0,61.7051,61.7552,61.7051,61.748,4400.0
2014-09-12 14:35:00,86.19,86.2,86.12,86.13,7200.0,61.7409,61.748,61.6907,61.6979,7200.0
2014-09-12 14:40:00,86.12,86.15,86.01,86.09,10100.0,61.6907,61.7122,61.6119,61.6693,10100.0
2014-09-12 14:45:00,86.08,86.17,86.08,86.15,8300.0,61.6621,61.7266,61.6621,61.7122,8300.0
2014-09-12 14:50:00,86.18,86.18,86.11,86.11,6500.0,61.7337,61.7337,61.6836,61.6836,6500.0
2014-09-12 14:55:00,86.1,86.16,86.09,86.11,7400.0,61.6764,61.7194,61.6693,61.6836,7400.0
2014-09-12 15:00:00,86.11,86.17,86.06,86.12,14700.0,61.6836,61.7266,61.6478,61.6907,14700.0
2014-09-12 15:05:00,86.13,86.24,86.13,86.23,11700.0,61.6979,61.7767,61.6979,61.7695,11700.0
2014-09-12 15:10:00,86.22,86.29,86.17,86.26,10800.0,61.7624,61.8125,61.7266,61.791,10800.0
2014-09-12 15:15:00,86.27,86.3,86.21,86.25,19300.0,61.7982,61.8197,61.7552,61.7839,19300.0
2014-09-12 15:20:00,86.26,86.3,86.24,86.26,13100.0,61.791,61.8197,61.7767,61.791,13100.0
2014-09-12 15:25:00,86.26,86.27,86.19,86.21,16300.0,61.791,61.7982,61.7409,61.7552,16300.0
2014-09-12 15:30:00,86.22,86.27,86.21,86.24,14000.0,61.7624,61.7982,61.7552,61.7767,14000.0
2014-09-12 15:35:00,86.24,86.29,86.23,86.27,15700.0,61.7767,61.8125,61.7695,61.7982,15700.0
2014-09-12 15:40:00,86.27,86.29,86.2,86.21,22600.0,61.7982,61.8125,61.748,61.7552,22600.0
2014-09-12 15:45:00,86.22,86.23,86.14,86.2,66400.0,61.7624,61.7695,61.7051,61.748,66400.0
2014-09-12 15:50:00,86.2,86.23,86.19,86.22,38500.0,61.748,61.7695,61.7409,61.7624,38500.0
2014-09-12 15:55:00,86.22,86.26,86.2,86.22,68400.0,61.7624,61.791,61.748,61.7624,68400.0
2014-09-15 09:30:00,86.5,86.5,86.01,86.18,35100.0,61.9629,61.9629,61.6119,61.7337,35100.0
2014-09-15 09:35:00,86.18,86.19,85.94,85.96,24000.0,61.7337,61.7409,61.5618,61.5761,24000.0
2014-09-15 09:40:00,85.96,86.21,85.84,86.18,15600.0,61.5761,61.7552,61.4902,61.7337,15600.0
2014-09-15 09:45:00,86.19,86.19,86.04,86.14,17100.0,61.7409,61.7409,61.6334,61.7051,17100.0
2014-09-15 09:50:00,86.11,86.26,86.1,86.21,60000.0,61.6836,61.791,61.6764,61.7552,60000.0
2014-09-15 09:55:00,86.18,86.27,86.14,86.16,58800.0,61.7337,61.7982,61.7051,61.7194,58800.0
2014-09-15 10:00:00,86.16,86.19,86.06,86.19,23800.0,61.7194,61.7409,61.6478,61.7409,23800.0
2014-09-15 10:05:00,86.19,86.22,86.1,86.16,23500.0,61.7409,61.7624,61.6764,61.7194,23500.0
2014-09-15 10:10:00,86.15,86.3,86.13,86.26,22700.0,61.7122,61.8197,61.6979,61.791,22700.0
2014-09-15 10:15:00,86.24,86.27,86.15,86.22,26000.0,61.7767,61.7982,61.7122,61.7624,26000.0
2014-09-15 10:20:00,86.22,86.33,86.2,86.26,22600.0,61.7624,61.8412,61.748,61.791,22600.0
2014-09-15 10:25:00,86.27,86.41,86.22,86.36,20000.0,61.7982,61.8985,61.7624,61.8627,20000.0
2014-09-15 10:30:00,86.38,86.4,86.28,86.31,27000.0,61.877,61.8913,61.8054,61.8268,27000.0
2014-09-15 10:35:00,86.3,86.37,86.3,86.37,17800.0,61.8197,61.8698,61.8197,61.8698,17800.0
2014-09-15 10:40:00,86.39,86.48,86.35,86.37,19100.0,61.8842,61.9486,61.8555,61.8698,19100.0
2014-09-15 10:45:00,86.38,86.4,86.32,86.36,15600.0,61.877,61.8913,61.834,61.8627,15600.0
2014-09-15 10:50:00,86.35,86.4,86.33,86.34,14100.0,61.8555,61.8913,61.8412,61.8483,14100.0
2014-09-15 10:55:00,86.34,86.48,86.33,86.46,15300.0,61.8483,61.9486,61.8412,61.9343,15300.0
2014-09-15 11:00:00,86.45,86.46,86.31,86.33,10800.0,61.9271,61.9343,61.8268,61.8412,10800.0
2014-09-15 11:05:00,86.33,86.43,86.33,86.38,16300.0,61.8412,61.9128,61.8412,61.877,16300.0
2014-09-15 11:10:00,86.37,86.45,86.36,86.4,11500.0,61.8698,61.9271,61.8627,61.8913,11500.0
2014-09-15 11:15:00,86.4,86.43,86.32,86.33,13000.0,61.8913,61.9128,61.834,61.8412,13000.0
2014-09-15 11:20:00,86.33,86.34,86.27,86.27,33500.0,61.8412,61.8483,61.7982,61.7982,33500.0
2014-09-15 11:25:00,86.27,86.33,86.24,86.26,24100.0,61.7982,61.8412,61.7767,61.791,24100.0
2014-09-15 11:30:00,86.27,86.33,86.27,86.33,23200.0,61.7982,61.8412,61.7982,61.8412,23200.0
2014-09-15 11:35:00,86.34,86.37,86.33,86.34,13700.0,61.8483,61.8698,61.8412,61.8483,13700.0
2014-09-15 11:40:00,86.34,86.36,86.3,86.32,16400.0,61.8483,61.8627,61.8197,61.834,16400.0
2014-09-15 11:45:00,86.31,86.34,86.29,86.33,14100.0,61.8268,61.8483,61.8125,61.8412,14100.0
2014-09-15 11:50:00,86.34,86.42,86.32,86.42,22000.0,61.8483,61.9056,61.834,61.9056,22000.0
2014-09-15 11:55:00,86.41,86.47,86.41,86.43,15800.0,61.8985,61.9415,61.8985,61.9128,15800.0
2014-09-15 12:00:00,86.44,86.48,86.4,86.43,27400.0,61.92,61.9486,61.8913,61.9128,27400.0
2014-09-15 12:05:00,86.43,86.45,86.4,86.42,13500.0,61.9128,61.9271,61.8913,61.9056,13500.0
2014-09-15 12:10:00,86.43,86.46,86.41,86.43,13100.0,61.9128,61.9343,61.8985,61.9128,13100.0
2014-09-15 12:15:00,86.43,86.45,86.4,86.42,10100.0,61.9128,61.9271,61.8913,61.9056,10100.0
2014-09-15 12:20:00,86.42,86.42,86.33,86.39,15500.0,61.9056,61.9056,61.8412,61.8842,15500.0
2014-09-15 12:25:00,86.38,86.43,86.35,86.4,17700.0,61.877,61.9128,61.8555,61.8913,17700.0
2014-09-15 12:30:00,86.4,86.4,86.36,86.4,15200.0,61.8913,61.8913,61.8627,61.8913,15200.0
2014-09-15 12:35:00,86.41,86.42,86.36,86.38,8500.0,61.8985,61.9056,61.8627,61.877,8500.0
2014-09-15 12:40:00,86.39,86.4,86.32,86.38,8600.0,61.8842,61.8913,61.834,61.877,8600.0
2014-09-15 12:45:00,86.39,86.44,86.37,86.43,9800.0,61.8842,61.92,61.8698,61.9128,9800.0
2014-09-15 12:50:00,86.44,86.45,86.39,86.4,22800.0,61.92,61.9271,61.8842,61.8913,22800.0
2014-09-15 12:55:00,86.42,86.43,86.37,86.39,6500.0,61.9056,61.9128,61.8698,61.8842,6500.0
2014-09-15 13:00:00,86.39,86.41,86.36,86.39,9400.0,61.8842,61.8985,61.8627,61.8842,9400.0
2014-09-15 13:05:00,86.38,86.41,86.35,86.41,14900.0,61.877,61.8985,61.8555,61.8985,14900.0
2014-09-15 13:10:00,86.42,86.42,86.4,86.41,12400.0,61.9056,61.9056,61.8913,61.8985,12400.0
2014-09-15 13:15:00,86.42,86.43,86.4,86.42,17400.0,61.9056,61.9128,61.8913,61.9056,17400.0
2014-09-15 13:20:00,86.42,86.42,86.36,86.37,11400.0,61.9056,61.9056,61.8627,61.8698,11400.0
2014-09-15 13:25:00,86.38,86.42,86.33,86.33,9500.0,61.877,61.9056,61.8412,61.8412,9500.0
2014-09-15 13:30:00,86.33,86.36,86.32,86.32,11400.0,61.8412,61.8627,61.834,61.834,11400.0
2014-09-15 13:35:00,86.31,86.31,86.26,86.3,8300.0,61.8268,61.8268,61.791,61.8197,8300.0
2014-09-15 13:40:00,86.28,86.29,86.25,86.28,11700.0,61.8054,61.8125,61.7839,61.8054,11700.0
2014-09-15 13:45:00,86.28,86.32,86.26,86.26,7000.0,61.8054,61.834,61.791,61.791,7000.0
2014-09-15 13:50:00,86.25,86.25,86.16,86.19,17200.0,61.7839,61.7839,61.7194,61.7409,17200.0
2014-09-15 13:55:00,86.19,86.22,86.14,86.16,15900.0,61.7409,61.7624,61.7051,61.7194,15900.0
2014-09-15 14:00:00,86.16,86.19,86.14,86.17,14200.0,61.7194,61.7409,61.7051,61.7266,14200.0
2014-09-15 14:05:00,86.16,86.2,86.16,86.2,12400.0,61.7194,61.748,61.7194,61.748,12400.0
2014-09-15 14:10:00,86.2,86.23,86.19,86.21,10100.0,61.748,61.7695,61.7409,61.7552,10100.0
2014-09-15 14:15:00,86.2,86.2,86.13,86.16,15500.0,61.748,61.748,61.6979,61.7194,15500.0
2014-09-15 14:20:00,86.16,86.24,86.16,86.24,5000.0,61.7194,61.7767,61.7194,61.7767,5000.0
2014-09-15 14:25:00,86.24,86.36,86.23,86.36,9300.0,61.7767,61.8627,61.7695,61.8627,9300.0
2014-09-15 14:30:00,86.39,86.47,86.38,86.45,14600.0,61.8842,61.9415,61.877,61.9271,14600.0
2014-09-15 14:35:00,86.46,86.49,86.45,86.47,15300.0,61.9343,61.9558,61.9271,61.9415,15300.0
2014-09-15 14:40:00,86.47,86.47,86.39,86.4,17800.0,61.9415,61.9415,61.8842,61.8913,17800.0
2014-09-15 14:45:00,86.4,86.41,86.35,86.37,16900.0,61.8913,61.8985,61.8555,61.8698,16900.0
2014-09-15 14:50:00,86.36,86.4,86.33,86.37,12100.0,61.8627,61.8913,61.8412,61.8698,12100.0
2014-09-15 14:55:00,86.38,86.39,86.34,86.38,11900.0,61.877,61.8842,61.8483,61.877,11900.0
2014-09-15 15:00:00,86.39,86.44,86.38,86.43,16100.0,61.8842,61.92,61.877,61.9128,16100.0
2014-09-15 15:05:00,86.43,86.44,86.39,86.42,14300.0,61.9128,61.92,61.8842,61.9056,14300.0
2014-09-15 15:10:00,86.43,86.44,86.37,86.37,17100.0,61.9128,61.92,61.8698,61.8698,17100.0
2014-09-15 15:15:00,86.38,86.43,86.35,86.4,24100.0,61.877,61.9128,61.8555,61.8913,24100.0
2014-09-15 15:20:00,86.4,86.41,86.38,86.38,16400.0,61.8913,61.8985,61.877,61.877,16400.0
2014-09-15 15:25:00,86.38,86.4,86.37,86.37,42400.0,61.877,61.8913,61.8698,61.8698,42400.0
2014-09-15 15:30:00,86.36,86.37,86.3,86.36,31700.0,61.8627,61.8698,61.8197,61.8627,31700.0
2014-09-15 15:35:00,86.35,86.35,86.3,86.33,24300.0,61.8555,61.8555,61.8197,61.8412,24300.0
2014-09-15 15:40:00,86.33,86.33,86.29,86.31,36600.0,61.8412,61.8412,61.8125,61.8268,36600.0
2014-09-15 15:45:00,86.3,86.31,86.29,86.31,34000.0,61.8197,61.8268,61.8125,61.8268,34000.0
2014-09-15 15:50:00,86.3,86.31,86.27,86.27,57500.0,61.8197,61.8268,61.7982,61.7982,57500.0
2014-09-15 15:55:00,86.28,86.3,86.25,86.29,54300.0,61.8054,61.8197,61.7839,61.8125,54300.0
2014-09-16 09:30:00,86.29,86.32,86.0,86.29,34600.0,61.8125,61.834,61.6048,61.8125,34600.0
2014-09-16 09:35:00,86.22,86.37,86.2,86.27,18400.0,61.7624,61.8698,61.748,61.7982,18400.0
2014-09-16 09:40:00,86.29,86.42,86.29,86.4,18400.0,61.8125,61.9056,61.8125,61.8913,18400.0
2014-09-16 09:45:00,86.44,86.45,86.33,86.37,30400.0,61.92,61.9271,61.8412,61.8698,30400.0
2014-09-16 09:50:00,86.37,86.4,86.28,86.33,35600.0,61.8698,61.8913,61.8054,61.8412,35600.0
2014-09-16 09:55:00,86.31,86.45,86.29,86.45,13900.0,61.8268,61.9271,61.8125,61.9271,13900.0
2014-09-16 10:00:00,86.46,86.53,86.44,86.5,29900.0,61.9343,61.9844,61.92,61.9629,29900.0
2014-09-16 10:05:00,86.51,86.52,86.45,86.52,10400.0,61.9701,61.9773,61.9271,61.9773,10400.0
2014-09-16 10:10:00,86.52,86.67,86.51,86.67,31000.0,61.9773,62.0847,61.9701,62.0847,31000.0
2014-09-16 10:15:00,86.67,86.68,86.52,86.52,18000.0,62.0847,62.0919,61.9773,61.9773,18000.0
2014-09-16 10:20:00,86.5,86.52,86.45,86.45,8700.0,61.9629,61.9773,61.9271,61.9271,8700.0
2014-09-16 10:25:00,86.42,86.5,86.42,86.49,8700.0,61.9056,61.9629,61.9056,61.9558,8700.0
2014-09-16 10:30:00,86.48,86.55,86.37,86.39,14300.0,61.9486,61.9988,61.8698,61.8842,14300.0
2014-09-16 10:35:00,86.37,86.45,86.32,86.42,11100.0,61.8698,61.9271,61.834,61.9056,11100.0
2014-09-16 10:40:00,86.42,86.42,86.33,86.37,10900.0,61.9056,61.9056,61.8412,61.8698,10900.0
2014-09-16 10:45:00,86.36,86.47,86.35,86.47,4600.0,61.8627,61.9415,61.8555,61.9415,4600.0
2014-09-16 10:50:00,86.45,86.48,86.4,86.47,11900.0,61.9271,61.9486,61.8913,61.9415,11900.0
2014-09-16 10:55:00,86.42,86.44,86.31,86.35,18000.0,61.9056,61.92,61.8268,61.8555,18000.0
2014-09-16 11:00:00,86.35,86.35,86.26,86.26,13500.0,61.8555,61.8555,61.791,61.791,13500.0
2014-09-16 11:05:00,86.27,86.3,86.18,86.19,10300.0,61.7982,61.8197,61.7337,61.7409,10300.0
2014-09-16 11:10:00,86.22,86.24,86.18,86.22,12100.0,61.7624,61.7767,61.7337,61.7624,12100.0
2014-09-16 11:15:00,86.23,86.23,86.08,86.1,25100.0,61.7695,61.7695,61.6621,61.6764,25100.0
2014-09-16 11:20:00,86.09,86.4,86.09,86.4,17700.0,61.6693,61.8913,61.6693,61.8913,17700.0
2014-09-16 11:25:00,86.37,86.47,86.29,86.46,8900.0,61.8698,61.9415,61.8125,61.9343,8900.0
2014-09-16 11:30:00,86.46,86.54,86.46,86.52,6400.0,61.9343,61.9916,61.9343,61.9773,6400.0
2014-09-16 11:35:00,86.51,86.6,86.51,86.54,14300.0,61.9701,62.0346,61.9701,61.9916,14300.0
2014-09-16 11:40:00,86.54,86.6,86.49,86.51,14600.0,61.9916,62.0346,61.9558,61.9701,14600.0
2014-09-16 11:45:00,86.5,86.57,86.47,86.54,9700.0,61.9629,62.0131,61.9415,61.9916,9700.0
2014-09-16 11:50:00,86.53,86.66,86.53,86.61,20100.0,61.9844,62.0776,61.9844,62.0417,20100.0
2014-09-16 11:55:00,86.61,86.67,86.53,86.58,16700.0,62.0417,62.0847,61.9844,62.0203,16700.0
2014-09-16 12:00:00,86.58,86.59,86.42,86.5,7700.0,62.0203,62.0274,61.9056,61.9629,7700.0
2014-09-16 12:05:00,86.5,86.52,86.44,86.46,23300.0,61.9629,61.9773,61.92,61.9343,23300.0
2014-09-16 12:10:00,86.47,86.58,86.47,86.58,6900.0,61.9415,62.0203,61.9415,62.0203,6900.0
2014-09-16 12:15:00,86.58,86.6,86.56,86.58,6900.0,62.0203,62.0346,62.0059,62.0203,6900.0
2014-09-16 12:20:00,86.58,86.67,86.57,86.66,6800.0,62.0203,62.0847,62.0131,62.0776,6800.0
2014-09-16 12:25:00,86.65,86.65,86.57,86.57,3400.0,62.0704,62.0704,62.0131,62.0131,3400.0
2014-09-16 12:30:00,86.56,86.64,86.56,86.61,8200.0,62.0059,62.0632,62.0059,62.0417,8200.0
2014-09-16 12:35:00,86.6,86.65,86.58,86.64,11000.0,62.0346,62.0704,62.0203,62.0632,11000.0
2014-09-16 12:40:00,86.63,86.64,86.59,86.62,10600.0,62.0561,62.0632,62.0274,62.0489,10600.0
2014-09-16 12:45:00,86.61,86.62,86.58,86.6,7700.0,62.0417,62.0489,62.0203,62.0346,7700.0
2014-09-16 12:50:00,86.59,86.64,86.59,86.61,4400.0,62.0274,62.0632,62.0274,62.0417,4400.0
2014-09-16 12:55:00,86.62,86.63,86.58,86.6,8100.0,62.0489,62.0561,62.0203,62.0346,8100.0
2014-09-16 13:00:00,86.6,86.65,86.57,86.59,7000.0,62.0346,62.0704,62.0131,62.0274,7000.0
2014-09-16 13:05:00,86.58,86.63,86.56,86.58,8400.0,62.0203,62.0561,62.0059,62.0203,8400.0
2014-09-16 13:10:00,86.59,86.63,86.54,86.57,9300.0,62.0274,62.0561,61.9916,62.0131,9300.0
2014-09-16 13:15:00,86.55,86.62,86.55,86.62,7900.0,61.9988,62.0489,61.9988,62.0489,7900.0
2014-09-16 13:20:00,86.6,86.69,86.59,86.65,7200.0,62.0346,62.0991,62.0274,62.0704,7200.0
2014-09-16 13:25:00,86.68,86.68,86.59,86.6,5700.0,62.0919,62.0919,62.0274,62.0346,5700.0
2014-09-16 13:30:00,86.61,86.65,86.61,86.65,5200.0,62.0417,62.0704,62.0417,62.0704,5200.0
2014-09-16 13:35:00,86.66,86.73,86.66,86.69,15500.0,62.0776,62.1277,62.0776,62.0991,15500.0
2014-09-16 13:40:00,86.68,86.7,86.64,86.66,10100.0,62.0919,62.1062,62.0632,62.0776,10100.0
2014-09-16 13:45:00,86.67,86.69,86.64,86.64,2800.0,62.0847,62.0991,62.0632,62.0632,2800.0
2014-09-16 13:50:00,86.65,86.66,86.59,86.59,4900.0,62.0704,62.0776,62.0274,62.0274,4900.0
2014-09-16 13:55:00,86.61,86.61,86.57,86.6,3300.0,62.0417,62.0417,62.0131,62.0346,3300.0
2014-09-16 14:00:00,86.6,86.63,86.59,86.61,5900.0,62.0346,62.0561,62.0274,62.0417,5900.0
2014-09-16 14:05:00,86.62,86.64,86.59,86.62,6500.0,62.0489,62.0632,62.0274,62.0489,6500.0
2014-09-16 14:10:00,86.62,86.69,86.62,86.68,7400.0,62.0489,62.0991,62.0489,62.0919,7400.0
2014-09-16 14:15:00,86.69,86.71,86.67,86.68,6400.0,62.0991,62.1134,62.0847,62.0919,6400.0
2014-09-16 14:20:00,86.67,86.73,86.66,86.71,6900.0,62.0847,62.1277,62.0776,62.1134,6900.0
2014-09-16 14:25:00,86.71,86.75,86.67,86.68,7300.0,62.1134,62.142,62.0847,62.0919,7300.0
2014-09-16 14:30:00,86.69,86.71,86.67,86.7,8000.0,62.0991,62.1134,62.0847,62.1062,8000.0
2014-09-16 14:35:00,86.71,86.73,86.69,86.73,5700.0,62.1134,62.1277,62.0991,62.1277,5700.0
2014-09-16 14:40:00,86.71,86.73,86.7,86.7,12300.0,62.1134,62.1277,62.1062,62.1062,12300.0
2014-09-16 14:45:00,86.7,86.71,86.62,86.64,10600.0,62.1062,62.1134,62.0489,62.0632,10600.0
2014-09-16 14:50:00,86.64,86.65,86.62,86.65,8800.0,62.0632,62.0704,62.0489,62.0704,8800.0
2014-09-16 14:55:00,86.65,86.68,86.63,86.64,8500.0,62.0704,62.0919,62.0561,62.0632,8500.0
2014-09-16 15:00:00,86.64,86.64,86.58,86.61,6600.0,62.0632,62.0632,62.0203,62.0417,6600.0
2014-09-16 15:05:00,86.62,86.67,86.59,86.64,8000.0,62.0489,62.0847,62.0274,62.0632,8000.0
2014-09-16 15:10:00,86.63,86.63,86.58,86.59,6800.0,62.0561,62.0561,62.0203,62.0274,6800.0
2014-09-16 15:15:00,86.57,86.61,86.53,86.6,10100.0,62.0131,62.0417,61.9844,62.0346,10100.0
2014-09-16 15:20:00,86.59,86.6,86.51,86.54,12100.0,62.0274,62.0346,61.9701,61.9916,12100.0
2014-09-16 15:25:00,86.54,86.54,86.45,86.45,11500.0,61.9916,61.9916,61.9271,61.9271,11500.0
2014-09-16 15:30:00,86.46,86.48,86.44,86.47,18000.0,61.9343,61.9486,61.92,61.9415,18000.0
2014-09-16 15:35:00,86.46,86.47,86.44,86.47,18100.0,61.9343,61.9415,61.92,61.9415,18100.0
2014-09-16 15:40:00,86.47,86.49,86.44,86.49,14300.0,61.9415,61.9558,61.92,61.9558,14300.0
2014-09-16 15:45:00,86.47,86.52,86.47,86.51,29400.0,61.9415,61.9773,61.9415,61.9701,29400.0
2014-09-16 15:50:00,86.51,86.51,86.45,86.48,30200.0,61.9701,61.9701,61.9271,61.9486,30200.0
2014-09-16 15:55:00,86.48,86.52,86.47,86.52,52700.0,61.9486,61.9773,61.9415,61.9773,52700.0
2014-09-17 09:30:00,86.52,86.86,86.42,86.77,44400.0,61.9773,62.2208,61.9056,62.1564,44400.0
2014-09-17 09:35:00,86.69,86.94,86.68,86.86,20800.0,62.0991,62.2781,62.0919,62.2208,20800.0
2014-09-17 09:40:00,86.86,86.92,86.72,86.82,25600.0,62.2208,62.2638,62.1205,62.1922,25600.0
2014-09-17 09:45:00,86.82,86.83,86.71,86.72,17000.0,62.1922,62.1993,62.1134,62.1205,17000.0
2014-09-17 09:50:00,86.74,86.76,86.68,86.72,17500.0,62.1349,62.1492,62.0919,62.1205,17500.0
2014-09-17 09:55:00,86.74,86.93,86.74,86.93,11100.0,62.1349,62.271,62.1349,62.271,11100.0
2014-09-17 10:00:00,86.97,86.97,86.88,86.88,14200.0,62.2996,62.2996,62.2352,62.2352,14200.0
2014-09-17 10:05:00,86.89,86.96,86.89,86.95,19200.0,62.2423,62.2925,62.2423,62.2853,19200.0
2014-09-17 10:10:00,86.92,86.97,86.88,86.92,26400.0,62.2638,62.2996,62.2352,62.2638,26400.0
2014-09-17 10:15:00,86.93,86.99,86.92,86.99,10600.0,62.271,62.314,62.2638,62.314,10600.0
2014-09-17 10:20:00,86.99,87.0,86.91,86.91,20900.0,62.314,62.3211,62.2566,62.2566,20900.0
2014-09-17 10:25:00,86.92,86.99,86.92,86.98,12000.0,62.2638,62.314,62.2638,62.3068,12000.0
2014-09-17 10:30:00,86.96,86.97,86.9,86.93,10400.0,62.2925,62.2996,62.2495,62.271,10400.0
2014-09-17 10:35:00,86.9,86.94,86.88,86.94,11500.0,62.2495,62.2781,62.2352,62.2781,11500.0
2014-09-17 10:40:00,86.94,86.99,86.91,86.92,16800.0,62.2781,62.314,62.2566,62.2638,16800.0
2014-09-17 10:45:00,86.92,86.93,86.85,86.88,11200.0,62.2638,62.271,62.2137,62.2352,11200.0
2014-09-17 10:50:00,86.89,86.89,86.79,86.79,23600.0,62.2423,62.2423,62.1707,62.1707,23600.0
2014-09-17 10:55:00,86.78,86.82,86.77,86.8,21400.0,62.1635,62.1922,62.1564,62.1778,21400.0
2014-09-17 11:00:00,86.8,86.81,86.75,86.77,13100.0,62.1778,62.185,62.142,62.1564,13100.0
2014-09-17 11:05:00,86.77,86.79,86.75,86.78,10200.0,62.1564,62.1707,62.142,62.1635,10200.0
2014-09-17 11:10:00,86.76,86.78,86.74,86.77,10700.0,62.1492,62.1635,62.1349,62.1564,10700.0
2014-09-17 11:15:00,86.76,86.78,86.73,86.75,12700.0,62.1492,62.1635,62.1277,62.142,12700.0
2014-09-17 11:20:00,86.75,86.77,86.71,86.72,12900.0,62.142,62.1564,62.1134,62.1205,12900.0
2014-09-17 11:25:00,86.72,86.73,86.67,86.72,14100.0,62.1205,62.1277,62.0847,62.1205,14100.0
2014-09-17 11:30:00,86.71,86.72,86.64,86.66,14400.0,62.1134,62.1205,62.0632,62.0776,14400.0
2014-09-17 11:35:00,86.67,86.71,86.66,86.7,12300.0,62.0847,62.1134,62.0776,62.1062,12300.0
2014-09-17 11:40:00,86.71,86.71,86.63,86.63,13100.0,62.1134,62.1134,62.0561,62.0561,13100.0
2014-09-17 11:45:00,86.64,86.68,86.64,86.68,8500.0,62.0632,62.0919,62.0632,62.0919,8500.0
2014-09-17 11:50:00,86.68,86.68,86.66,86.68,15500.0,62.0919,62.0919,62.0776,62.0919,15500.0
2014-09-17 11:55:00,86.68,86.69,86.63,86.63,12700.0,62.0919,62.0991,62.0561,62.0561,12700.0
2014-09-17 12:00:00,86.62,86.67,86.61,86.67,7300.0,62.0489,62.0847,62.0417,62.0847,7300.0
2014-09-17 12:05:00,86.67,86.7,86.64,86.65,15400.0,62.0847,62.1062,62.0632,62.0704,15400.0
2014-09-17 12:10:00,86.65,86.65,86.6,86.61,6500.0,62.0704,62.0704,62.0346,62.0417,6500.0
2014-09-17 12:15:00,86.62,86.62,86.56,86.58,11000.0,62.0489,62.0489,62.0059,62.0203,11000.0
2014-09-17 12:20:00,86.58,86.58,86.52,86.53,11200.0,62.0203,62.0203,61.9773,61.9844,11200.0
2014-09-17 12:25:00,86.54,86.56,86.52,86.56,15000.0,61.9916,62.0059,61.9773,62.0059,15000.0
2014-09-17 12:30:00,86.56,86.57,86.53,86.57,5900.0,62.0059,62.0131,61.9844,62.0131,5900.0
2014-09-17 12:35:00,86.57,86.61,86.54,86.61,9700.0,62.0131,62.0417,61.9916,62.0417,9700.0
2014-09-17 12:40:00,86.61,86.65,86.59,86.65,8000.0,62.0417,62.0704,62.0274,62.0704,8000.0
2014-09-17 12:45:00,86.65,86.65,86.57,86.57,8300.0,62.0704,62.0704,62.0131,62.0131,8300.0
2014-09-17 12:50:00,86.57,86.62,86.56,86.62,1900.0,62.0131,62.0489,62.0059,62.0489,1900.0
2014-09-17 12:55:00,86.63,86.65,86.59,86.59,4300.0,62.0561,62.0704,62.0274,62.0274,4300.0
2014-09-17 13:00:00,86.58,86.59,86.55,86.58,7700.0,62.0203,62.0274,61.9988,62.0203,7700.0
2014-09-17 13:05:00,86.58,86.59,86.51,86.52,10600.0,62.0203,62.0274,61.9701,61.9773,10600.0
2014-09-17 13:10:00,86.52,86.55,86.51,86.52,7800.0,61.9773,61.9988,61.9701,61.9773,7800.0
2014-09-17 13:15:00,86.52,86.52,86.48,86.49,8100.0,61.9773,61.9773,61.9486,61.9558,8100.0
2014-09-17 13:20:00,86.48,86.49,86.44,86.47,8100.0,61.9486,61.9558,61.92,61.9415,8100.0
2014-09-17 13:25:00,86.47,86.47,86.42,86.42,3400.0,61.9415,61.9415,61.9056,61.9056,3400.0
2014-09-17 13:30:00,86.42,86.45,86.37,86.41,9600.0,61.9056,61.9271,61.8698,61.8985,9600.0
2014-09-17 13:35:00,86.4,86.41,86.37,86.41,5200.0,61.8913,61.8985,61.8698,61.8985,5200.0
2014-09-17 13:40:00,86.42,86.47,86.39,86.42,12200.0,61.9056,61.9415,61.8842,61.9056,12200.0
2014-09-17 13:45:00,86.43,86.47,86.4,86.44,9000.0,61.9128,61.9415,61.8913,61.92,9000.0
2014-09-17 13:50:00,86.42,86.47,86.42,86.43,11400.0,61.9056,61.9415,61.9056,61.9128,11400.0
2014-09-17 13:55:00,86.44,86.5,86.4,86.48,27700.0,61.92,61.9629,61.8913,61.9486,27700.0
2014-09-17 14:00:00,86.5,86.67,86.19,86.36,37100.0,61.9629,62.0847,61.7409,61.8627,37100.0
2014-09-17 14:05:00,86.34,86.97,86.34,86.93,45400.0,61.8483,62.2996,61.8483,62.271,45400.0
2014-09-17 14:10:00,86.94,87.42,86.93,87.39,56600.0,62.2781,62.622,62.271,62.6005,56600.0
2014-09-17 14:15:00,87.4,87.56,87.34,87.46,57000.0,62.6076,62.7223,62.5647,62.6506,57000.0
2014-09-17 14:20:00,87.48,87.53,87.35,87.49,24400.0,62.665,62.7008,62.5718,62.6721,24400.0
2014-09-17 14:25:00,87.51,87.58,87.4,87.47,28600.0,62.6864,62.7366,62.6076,62.6578,28600.0
2014-09-17 14:30:00,87.46,87.49,87.36,87.36,51100.0,62.6506,62.6721,62.579,62.579,51100.0
2014-09-17 14:35:00,87.35,87.36,87.13,87.14,24800.0,62.5718,62.579,62.4142,62.4214,24800.0
2014-09-17 14:40:00,87.16,87.23,87.07,87.1,21500.0,62.4357,62.4859,62.3713,62.3927,21500.0
2014-09-17 14:45:00,87.1,87.25,87.04,87.23,34100.0,62.3927,62.5002,62.3498,62.4859,34100.0
2014-09-17 14:50:00,87.26,87.33,87.2,87.33,15400.0,62.5074,62.5575,62.4644,62.5575,15400.0
2014-09-17 14:55:00,87.32,87.32,87.21,87.29,13800.0,62.5503,62.5503,62.4715,62.5289,13800.0
2014-09-17 15:00:00,87.29,87.41,87.26,87.4,25600.0,62.5289,62.6148,62.5074,62.6076,25600.0
2014-09-17 15:05:00,87.4,87.51,87.4,87.45,19000.0,62.6076,62.6864,62.6076,62.6435,19000.0
2014-09-17 15:10:00,87.46,87.48,87.41,87.46,19300.0,62.6506,62.665,62.6148,62.6506,19300.0
2014-09-17 15:15:00,87.47,87.5,87.41,87.42,51400.0,62.6578,62.6793,62.6148,62.622,51400.0
2014-09-17 15:20:00,87.41,87.42,87.27,87.3,29100.0,62.6148,62.622,62.5145,62.536,29100.0
2014-09-17 15:25:00,87.3,87.39,87.25,87.38,29500.0,62.536,62.6005,62.5002,62.5933,29500.0
2014-09-17 15:30:00,87.38,87.4,87.3,87.31,35700.0,62.5933,62.6076,62.536,62.5432,35700.0
2014-09-17 15:35:00,87.31,87.35,87.23,87.23,40800.0,62.5432,62.5718,62.4859,62.4859,40800.0
2014-09-17 15:40:00,87.23,87.3,87.2,87.28,39100.0,62.4859,62.536,62.4644,62.5217,39100.0
2014-09-17 15:45:00,87.27,87.3,87.18,87.22,63200.0,62.5145,62.536,62.4501,62.4787,63200.0
2014-09-17 15:50:00,87.22,87.3,87.22,87.24,63700.0,62.4787,62.536,62.4787,62.493,63700.0
2014-09-17 15:55:00,87.23,87.25,87.15,87.18,94600.0,62.4859,62.5002,62.4286,62.4501,94600.0
2014-09-18 09:30:00,87.77,87.89,87.62,87.86,45300.0,62.8727,62.9587,62.7652,62.9372,45300.0
2014-09-18 09:35:00,87.87,88.0,87.83,87.98,34500.0,62.9443,63.0375,62.9157,63.0231,34500.0
2014-09-18 09:40:00,87.97,88.15,87.97,88.01,45600.0,63.016,63.1449,63.016,63.0446,45600.0
2014-09-18 09:45:00,88.02,88.14,87.97,88.1,20500.0,63.0518,63.1377,63.016,63.1091,20500.0
2014-09-18 09:50:00,88.09,88.11,87.9,88.09,27800.0,63.1019,63.1162,62.9658,63.1019,27800.0
2014-09-18 09:55:00,88.08,88.09,87.98,88.02,17100.0,63.0948,63.1019,63.0231,63.0518,17100.0
2014-09-18 10:00:00,88.03,88.06,87.92,88.01,20700.0,63.0589,63.0804,62.9801,63.0446,20700.0
2014-09-18 10:05:00,88.01,88.19,87.94,88.18,25100.0,63.0446,63.1736,62.9945,63.1664,25100.0
2014-09-18 10:10:00,88.17,88.25,88.09,88.14,17500.0,63.1592,63.2165,63.1019,63.1377,17500.0
2014-09-18 10:15:00,88.14,88.36,88.14,88.3,34700.0,63.1377,63.2953,63.1377,63.2524,34700.0
2014-09-18 10:20:00,88.31,88.33,88.22,88.29,30700.0,63.2595,63.2738,63.195,63.2452,30700.0
2014-09-18 10:25:00,88.29,88.3,88.05,88.07,24300.0,63.2452,63.2524,63.0733,63.0876,24300.0
2014-09-18 10:30:00,88.06,88.24,88.05,88.24,14000.0,63.0804,63.2094,63.0733,63.2094,14000.0
2014-09-18 10:35:00,88.23,88.29,88.23,88.29,19100.0,63.2022,63.2452,63.2022,63.2452,19100.0
2014-09-18 10:40:00,88.3,88.3,88.19,88.25,14600.0,63.2524,63.2524,63.1736,63.2165,14600.0
2014-09-18 10:45:00,88.25,88.36,88.25,88.34,25400.0,63.2165,63.2953,63.2165,63.281,25400.0
2014-09-18 10:50:00,88.33,88.46,88.31,88.45,15200.0,63.2738,63.367,63.2595,63.3598,15200.0
2014-09-18 10:55:00,88.45,88.45,88.16,88.19,20500.0,63.3598,63.3598,63.1521,63.1736,20500.0
2014-09-18 11:00:00,88.17,88.22,88.13,88.13,10700.0,63.1592,63.195,63.1306,63.1306,10700.0
2014-09-18 11:05:00,88.13,88.13,88.06,88.1,13600.0,63.1306,63.1306,63.0804,63.1091,13600.0
2014-09-18 11:10:00,88.09,88.13,88.06,88.13,13300.0,63.1019,63.1306,63.0804,63.1306,13300.0
2014-09-18 11:15:00,88.13,88.17,87.99,88.0,14800.0,63.1306,63.1592,63.0303,63.0375,14800.0
2014-09-18 11:20:00,88.0,88.04,87.95,88.04,12500.0,63.0375,63.0661,63.0016,63.0661,12500.0
2014-09-18 11:25:00,88.03,88.09,88.02,88.03,9700.0,63.0589,63.1019,63.0518,63.0589,9700.0
2014-09-18 11:30:00,88.02,88.06,87.96,88.04,9900.0,63.0518,63.0804,63.0088,63.0661,9900.0
2014-09-18 11:35:00,88.08,88.08,88.0,88.02,9900.0,63.0948,63.0948,63.0375,63.0518,9900.0
2014-09-18 11:40:00,88.01,88.08,87.98,88.08,11800.0,63.0446,63.0948,63.0231,63.0948,11800.0
2014-09-18 11:45:00,88.08,88.11,88.05,88.08,12000.0,63.0948,63.1162,63.0733,63.0948,12000.0
2014-09-18 11:50:00,88.07,88.07,87.98,88.01,8000.0,63.0876,63.0876,63.0231,63.0446,8000.0
2014-09-18 11:55:00,88.01,88.11,88.01,88.09,9700.0,63.0446,63.1162,63.0446,63.1019,9700.0
2014-09-18 12:00:00,88.09,88.09,88.01,88.02,8300.0,63.1019,63.1019,63.0446,63.0518,8300.0
2014-09-18 12:05:00,88.02,88.02,87.96,87.96,6900.0,63.0518,63.0518,63.0088,63.0088,6900.0
2014-09-18 12:10:00,87.95,88.03,87.95,88.01,8200.0,63.0016,63.0589,63.0016,63.0446,8200.0
2014-09-18 12:15:00,88.0,88.08,88.0,88.07,6800.0,63.0375,63.0948,63.0375,63.0876,6800.0
2014-09-18 12:20:00,88.06,88.11,88.06,88.11,3300.0,63.0804,63.1162,63.0804,63.1162,3300.0
2014-09-18 12:25:00,88.1,88.18,88.06,88.12,12900.0,63.1091,63.1664,63.0804,63.1234,12900.0
2014-09-18 12:30:00,88.12,88.14,88.07,88.13,14300.0,63.1234,63.1377,63.0876,63.1306,14300.0
2014-09-18 12:35:00,88.13,88.13,88.05,88.11,9500.0,63.1306,63.1306,63.0733,63.1162,9500.0
2014-09-18 12:40:00,88.11,88.11,88.07,88.1,8300.0,63.1162,63.1162,63.0876,63.1091,8300.0
2014-09-18 12:45:00,88.1,88.18,88.1,88.15,8600.0,63.1091,63.1664,63.1091,63.1449,8600.0
2014-09-18 12:50:00,88.15,88.15,88.04,88.04,5200.0,63.1449,63.1449,63.0661,63.0661,5200.0
2014-09-18 12:55:00,88.04,88.11,88.01,88.11,9600.0,63.0661,63.1162,63.0446,63.1162,9600.0
2014-09-18 13:00:00,88.12,88.12,88.03,88.03,6700.0,63.1234,63.1234,63.0589,63.0589,6700.0
2014-09-18 13:05:00,88.03,88.05,88.0,88.0,6100.0,63.0589,63.0733,63.0375,63.0375,6100.0
2014-09-18 13:10:00,88.01,88.03,88.0,88.02,3100.0,63.0446,63.0589,63.0375,63.0518,3100.0
2014-09-18 13:15:00,88.02,88.03,87.98,87.99,3200.0,63.0518,63.0589,63.0231,63.0303,3200.0
2014-09-18 13:20:00,87.99,88.0,87.9,87.9,7100.0,63.0303,63.0375,62.9658,62.9658,7100.0
2014-09-18 13:25:00,87.9,87.95,87.89,87.94,5500.0,62.9658,63.0016,62.9587,62.9945,5500.0
2014-09-18 13:30:00,87.94,87.95,87.86,87.89,11500.0,62.9945,63.0016,62.9372,62.9587,11500.0
2014-09-18 13:35:00,87.87,87.91,87.87,87.89,5500.0,62.9443,62.973,62.9443,62.9587,5500.0
2014-09-18 13:40:00,87.9,87.9,87.84,87.86,7000.0,62.9658,62.9658,62.9228,62.9372,7000.0
2014-09-18 13:45:00,87.84,87.87,87.82,87.86,11500.0,62.9228,62.9443,62.9085,62.9372,11500.0
2014-09-18 13:50:00,87.87,87.9,87.85,87.9,7000.0,62.9443,62.9658,62.93,62.9658,7000.0
2014-09-18 13:55:00,87.88,87.88,87.84,87.87,9900.0,62.9515,62.9515,62.9228,62.9443,9900.0
2014-09-18 14:00:00,87.87,87.91,87.87,87.9,8800.0,62.9443,62.973,62.9443,62.9658,8800.0
2014-09-18 14:05:00,87.9,87.95,87.88,87.93,17700.0,62.9658,63.0016,62.9515,62.9873,17700.0
2014-09-18 14:10:00,87.95,87.96,87.91,87.91,11900.0,63.0016,63.0088,62.973,62.973,11900.0
2014-09-18 14:15:00,87.92,87.93,87.83,87.83,9700.0,62.9801,62.9873,62.9157,62.9157,9700.0
2014-09-18 14:20:00,87.82,87.82,87.78,87.79,13100.0,62.9085,62.9085,62.8799,62.887,13100.0
2014-09-18 14:25:00,87.8,87.8,87.77,87.8,10800.0,62.8942,62.8942,62.8727,62.8942,10800.0
2014-09-18 14:30:00,87.81,87.85,87.8,87.85,11700.0,62.9013,62.93,62.8942,62.93,11700.0
2014-09-18 14:35:00,87.84,87.88,87.83,87.87,12800.0,62.9228,62.9515,62.9157,62.9443,12800.0
2014-09-18 14:40:00,87.87,87.92,87.85,87.92,9600.0,62.9443,62.9801,62.93,62.9801,9600.0
2014-09-18 14:45:00,87.92,87.96,87.89,87.9,13200.0,62.9801,63.0088,62.9587,62.9658,13200.0
2014-09-18 14:50:00,87.9,87.9,87.86,87.88,11300.0,62.9658,62.9658,62.9372,62.9515,11300.0
2014-09-18 14:55:00,87.88,87.89,87.86,87.87,13400.0,62.9515,62.9587,62.9372,62.9443,13400.0
2014-09-18 15:00:00,87.85,87.88,87.81,87.88,9900.0,62.93,62.9515,62.9013,62.9515,9900.0
2014-09-18 15:05:00,87.87,87.93,87.87,87.92,19100.0,62.9443,62.9873,62.9443,62.9801,19100.0
2014-09-18 15:10:00,87.92,87.95,87.91,87.93,12600.0,62.9801,63.0016,62.973,62.9873,12600.0
2014-09-18 15:15:00,87.92,87.97,87.92,87.94,21700.0,62.9801,63.016,62.9801,62.9945,21700.0
2014-09-18 15:20:00,87.95,87.97,87.93,87.93,17700.0,63.0016,63.016,62.9873,62.9873,17700.0
2014-09-18 15:25:00,87.94,88.0,87.94,87.99,12300.0,62.9945,63.0375,62.9945,63.0303,12300.0
2014-09-18 15:30:00,88.0,88.02,87.98,88.01,18200.0,63.0375,63.0518,63.0231,63.0446,18200.0
2014-09-18 15:35:00,88.01,88.04,88.0,88.04,30100.0,63.0446,63.0661,63.0375,63.0661,30100.0
2014-09-18 15:40:00,88.03,88.03,87.97,87.98,41400.0,63.0589,63.0589,63.016,63.0231,41400.0
2014-09-18 15:45:00,87.97,87.98,87.96,87.98,54500.0,63.016,63.0231,63.0088,63.0231,54500.0
2014-09-18 15:50:00,87.97,88.0,87.96,87.99,51600.0,63.016,63.0375,63.0088,63.0303,51600.0
2014-09-18 15:55:00,87.99,87.99,87.93,87.95,141900.0,63.0303,63.0303,62.9873,63.0016,141900.0
2014-09-19 09:30:00,88.4,88.7,88.25,88.5,490300.0,63.324,63.5389,63.2165,63.3956,490300.0
2014-09-19 09:35:00,88.5,88.8,88.45,88.73,33900.0,63.3956,63.6105,63.3598,63.5604,33900.0
2014-09-19 09:40:00,88.74,88.76,88.47,88.54,43600.0,63.5675,63.5819,63.3741,63.4243,43600.0
2014-09-19 09:45:00,88.54,88.69,88.48,88.69,26200.0,63.4243,63.5317,63.3813,63.5317,26200.0
2014-09-19 09:50:00,88.69,88.7,88.63,88.63,24200.0,63.5317,63.5389,63.4887,63.4887,24200.0
2014-09-19 09:55:00,88.63,88.69,88.58,88.69,44300.0,63.4887,63.5317,63.4529,63.5317,44300.0
2014-09-19 10:00:00,88.68,88.68,88.54,88.57,25900.0,63.5246,63.5246,63.4243,63.4458,25900.0
2014-09-19 10:05:00,88.56,88.7,88.56,88.69,34900.0,63.4386,63.5389,63.4386,63.5317,34900.0
2014-09-19 10:10:00,88.69,88.74,88.66,88.68,20900.0,63.5317,63.5675,63.5102,63.5246,20900.0
2014-09-19 10:15:00,88.68,88.69,88.49,88.5,42600.0,63.5246,63.5317,63.3885,63.3956,42600.0
2014-09-19 10:20:00,88.49,88.56,88.49,88.55,30600.0,63.3885,63.4386,63.3885,63.4314,30600.0
2014-09-19 10:25:00,88.55,88.57,88.52,88.53,33900.0,63.4314,63.4458,63.4099,63.4171,33900.0
2014-09-19 10:30:00,88.54,88.55,88.52,88.55,26800.0,63.4243,63.4314,63.4099,63.4314,26800.0
2014-09-19 10:35:00,88.55,88.56,88.45,88.45,26900.0,63.4314,63.4386,63.3598,63.3598,26900.0
2014-09-19 10:40:00,88.44,88.48,88.4,88.47,27100.0,63.3526,63.3813,63.324,63.3741,27100.0
2014-09-19 10:45:00,88.46,88.5,88.39,88.49,46200.0,63.367,63.3956,63.3168,63.3885,46200.0
2014-09-19 10:50:00,88.49,88.64,88.48,88.59,68100.0,63.3885,63.4959,63.3813,63.4601,68100.0
2014-09-19 10:55:00,88.59,88.61,88.51,88.56,38200.0,63.4601,63.4744,63.4028,63.4386,38200.0
2014-09-19 11:00:00,88.57,88.75,88.54,88.72,82800.0,63.4458,63.5747,63.4243,63.5532,82800.0
2014-09-19 11:05:00,88.72,88.77,88.67,88.68,87800.0,63.5532,63.589,63.5174,63.5246,87800.0
2014-09-19 11:10:00,88.7,88.77,88.64,88.69,24400.0,63.5389,63.589,63.4959,63.5317,24400.0
2014-09-19 11:15:00,88.69,88.7,88.62,88.62,31300.0,63.5317,63.5389,63.4816,63.4816,31300.0
2014-09-19 11:20:00,88.62,88.69,88.57,88.57,30100.0,63.4816,63.5317,63.4458,63.4458,30100.0
2014-09-19 11:25:00,88.56,88.59,88.49,88.5,20700.0,63.4386,63.4601,63.3885,63.3956,20700.0
2014-09-19 11:30:00,88.49,88.52,88.39,88.44,44800.0,63.3885,63.4099,63.3168,63.3526,44800.0
2014-09-19 11:35:00,88.44,88.44,88.34,88.35,24400.0,63.3526,63.3526,63.281,63.2882,24400.0
2014-09-19 11:40:00,88.36,88.36,88.27,88.28,19800.0,63.2953,63.2953,63.2309,63.238,19800.0
2014-09-19 11:45:00,88.26,88.27,88.21,88.27,24500.0,63.2237,63.2309,63.1879,63.2309,24500.0
2014-09-19 11:50:00,88.28,88.34,88.28,88.31,9200.0,63.238,63.281,63.238,63.2595,9200.0
2014-09-19 11:55:00,88.31,88.31,88.24,88.25,9200.0,63.2595,63.2595,63.2094,63.2165,9200.0
2014-09-19 12:00:00,88.25,88.26,88.15,88.19,10900.0,63.2165,63.2237,63.1449,63.1736,10900.0
2014-09-19 12:05:00,88.19,88.21,88.1,88.13,8900.0,63.1736,63.1879,63.1091,63.1306,8900.0
2014-09-19 12:10:00,88.15,88.22,88.14,88.2,5500.0,63.1449,63.195,63.1377,63.1807,5500.0
2014-09-19 12:15:00,88.18,88.18,88.1,88.12,12700.0,63.1664,63.1664,63.1091,63.1234,12700.0
2014-09-19 12:20:00,88.14,88.18,88.08,88.09,35300.0,63.1377,63.1664,63.0948,63.1019,35300.0
2014-09-19 12:25:00,88.1,88.17,88.09,88.16,20700.0,63.1091,63.1592,63.1019,63.1521,20700.0
2014-09-19 12:30:00,88.17,88.17,88.07,88.13,9400.0,63.1592,63.1592,63.0876,63.1306,9400.0
2014-09-19 12:35:00,88.13,88.19,88.13,88.17,8200.0,63.1306,63.1736,63.1306,63.1592,8200.0
2014-09-19 12:40:00,88.17,88.17,88.05,88.06,8800.0,63.1592,63.1592,63.0733,63.0804,8800.0
2014-09-19 12:45:00,88.06,88.06,87.99,87.99,13100.0,63.0804,63.0804,63.0303,63.0303,13100.0
2014-09-19 12:50:00,87.99,87.99,87.86,87.86,12100.0,63.0303,63.0303,62.9372,62.9372,12100.0
2014-09-19 12:55:00,87.87,87.96,87.85,87.95,11900.0,62.9443,63.0088,62.93,63.0016,11900.0
2014-09-19 13:00:00,87.95,87.98,87.82,87.88,15100.0,63.0016,63.0231,62.9085,62.9515,15100.0
2014-09-19 13:05:00,87.88,87.9,87.85,87.86,11500.0,62.9515,62.9658,62.93,62.9372,11500.0
2014-09-19 13:10:00,87.85,87.85,87.71,87.77,15900.0,62.93,62.93,62.8297,62.8727,15900.0
2014-09-19 13:15:00,87.77,87.86,87.74,87.82,25300.0,62.8727,62.9372,62.8512,62.9085,25300.0
2014-09-19 13:20:00,87.81,87.99,87.81,87.99,36600.0,62.9013,63.0303,62.9013,63.0303,36600.0
2014-09-19 13:25:00,88.0,88.03,87.99,88.03,18600.0,63.0375,63.0589,63.0303,63.0589,18600.0
2014-09-19 13:30:00,88.03,88.1,88.03,88.06,14400.0,63.0589,63.1091,63.0589,63.0804,14400.0
2014-09-19 13:35:00,88.07,88.09,87.99,88.0,14500.0,63.0876,63.1019,63.0303,63.0375,14500.0
2014-09-19 13:40:00,88.0,88.05,87.99,88.01,14700.0,63.0375,63.0733,63.0303,63.0446,14700.0
2014-09-19 13:45:00,88.01,88.06,88.0,88.03,14300.0,63.0446,63.0804,63.0375,63.0589,14300.0
2014-09-19 13:50:00,88.02,88.06,88.01,88.05,20600.0,63.0518,63.0804,63.0446,63.0733,20600.0
2014-09-19 13:55:00,88.04,88.04,87.98,88.02,31400.0,63.0661,63.0661,63.0231,63.0518,31400.0
2014-09-19 14:00:00,88.02,88.03,87.99,87.99,13600.0,63.0518,63.0589,63.0303,63.0303,13600.0
2014-09-19 14:05:00,88.0,88.0,87.96,87.98,16300.0,63.0375,63.0375,63.0088,63.0231,16300.0
2014-09-19 14:10:00,87.98,87.98,87.95,87.97,11200.0,63.0231,63.0231,63.0016,63.016,11200.0
2014-09-19 14:15:00,87.96,87.99,87.95,87.97,18700.0,63.0088,63.0303,63.0016,63.016,18700.0
2014-09-19 14:20:00,87.98,88.01,87.95,87.95,20500.0,63.0231,63.0446,63.0016,63.0016,20500.0
2014-09-19 14:25:00,87.95,87.99,87.95,87.99,13400.0,63.0016,63.0303,63.0016,63.0303,13400.0
2014-09-19 14:30:00,87.97,87.98,87.9,87.91,21500.0,63.016,63.0231,62.9658,62.973,21500.0
2014-09-19 14:35:00,87.91,88.0,87.9,87.99,23400.0,62.973,63.0375,62.9658,63.0303,23400.0
2014-09-19 14:40:00,87.99,88.05,87.98,88.05,17900.0,63.0303,63.0733,63.0231,63.0733,17900.0
2014-09-19 14:45:00,88.05,88.13,88.03,88.13,16400.0,63.0733,63.1306,63.0589,63.1306,16400.0
2014-09-19 14:50:00,88.12,88.14,88.07,88.07,7500.0,63.1234,63.1377,63.0876,63.0876,7500.0
2014-09-19 14:55:00,88.08,88.09,88.03,88.06,14100.0,63.0948,63.1019,63.0589,63.0804,14100.0
2014-09-19 15:00:00,88.06,88.07,87.97,88.03,17200.0,63.0804,63.0876,63.016,63.0589,17200.0
2014-09-19 15:05:00,88.02,88.02,87.97,87.98,13900.0,63.0518,63.0518,63.016,63.0231,13900.0
2014-09-19 15:10:00,87.98,88.02,87.97,88.01,16600.0,63.0231,63.0518,63.016,63.0446,16600.0
2014-09-19 15:15:00,88.01,88.01,87.96,87.96,25300.0,63.0446,63.0446,63.0088,63.0088,25300.0
2014-09-19 15:20:00,87.96,87.97,87.9,87.9,25200.0,63.0088,63.016,62.9658,62.9658,25200.0
2014-09-19 15:25:00,87.91,87.91,87.89,87.89,20600.0,62.973,62.973,62.9587,62.9587,20600.0
2014-09-19 15:30:00,87.89,87.89,87.85,87.87,32000.0,62.9587,62.9587,62.93,62.9443,32000.0
2014-09-19 15:35:00,87.88,87.88,87.84,87.84,27300.0,62.9515,62.9515,62.9228,62.9228,27300.0
2014-09-19 15:40:00,87.84,87.9,87.84,87.9,60400.0,62.9228,62.9658,62.9228,62.9658,60400.0
2014-09-19 15:45:00,87.89,87.9,87.85,87.88,86600.0,62.9587,62.9658,62.93,62.9515,86600.0
2014-09-19 15:50:00,87.88,87.93,87.88,87.91,92100.0,62.9515,62.9873,62.9515,62.973,92100.0
2014-09-19 15:55:00,87.91,87.93,87.84,87.86,254700.0,62.973,62.9873,62.9228,62.9372,254700.0
2014-09-22 09:30:00,87.76,88.11,87.76,87.93,34900.0,62.8655,63.1162,62.8655,62.9873,34900.0
2014-09-22 09:35:00,87.91,87.97,87.69,87.96,37800.0,62.973,63.016,62.8154,63.0088,37800.0
2014-09-22 09:40:00,87.96,87.97,87.79,87.89,23800.0,63.0088,63.016,62.887,62.9587,23800.0
2014-09-22 09:45:00,87.91,88.1,87.88,88.1,24900.0,62.973,63.1091,62.9515,63.1091,24900.0
2014-09-22 09:50:00,88.1,88.1,87.92,87.99,21200.0,63.1091,63.1091,62.9801,63.0303,21200.0
2014-09-22 09:55:00,87.99,88.06,87.95,88.02,20200.0,63.0303,63.0804,63.0016,63.0518,20200.0
2014-09-22 10:00:00,88.01,88.03,87.92,87.93,16400.0,63.0446,63.0589,62.9801,62.9873,16400.0
2014-09-22 10:05:00,87.94,88.13,87.92,88.1,16500.0,62.9945,63.1306,62.9801,63.1091,16500.0
2014-09-22 10:10:00,88.11,88.22,88.06,88.17,17300.0,63.1162,63.195,63.0804,63.1592,17300.0
2014-09-22 10:15:00,88.17,88.17,87.98,87.99,31700.0,63.1592,63.1592,63.0231,63.0303,31700.0
2014-09-22 10:20:00,88.01,88.01,87.91,87.98,18800.0,63.0446,63.0446,62.973,63.0231,18800.0
2014-09-22 10:25:00,87.99,87.99,87.9,87.95,23400.0,63.0303,63.0303,62.9658,63.0016,23400.0
2014-09-22 10:30:00,87.95,87.95,87.77,87.82,29900.0,63.0016,63.0016,62.8727,62.9085,29900.0
2014-09-22 10:35:00,87.82,87.95,87.82,87.86,21600.0,62.9085,63.0016,62.9085,62.9372,21600.0
2014-09-22 10:40:00,87.83,87.83,87.68,87.76,15900.0,62.9157,62.9157,62.8082,62.8655,15900.0
2014-09-22 10:45:00,87.75,87.83,87.71,87.72,25500.0,62.8584,62.9157,62.8297,62.8369,25500.0
2014-09-22 10:50:00,87.72,87.78,87.72,87.74,12600.0,62.8369,62.8799,62.8369,62.8512,12600.0
2014-09-22 10:55:00,87.75,87.78,87.72,87.78,18200.0,62.8584,62.8799,62.8369,62.8799,18200.0
2014-09-22 11:00:00,87.78,87.82,87.74,87.78,17900.0,62.8799,62.9085,62.8512,62.8799,17900.0
2014-09-22 11:05:00,87.78,87.79,87.73,87.77,19200.0,62.8799,62.887,62.844,62.8727,19200.0
2014-09-22 11:10:00,87.77,87.82,87.73,87.73,23600.0,62.8727,62.9085,62.844,62.844,23600.0
2014-09-22 11:15:00,87.72,87.78,87.7,87.73,19500.0,62.8369,62.8799,62.8226,62.844,19500.0
2014-09-22 11:20:00,87.73,87.87,87.73,87.87,13900.0,62.844,62.9443,62.844,62.9443,13900.0
2014-09-22 11:25:00,87.88,87.91,87.84,87.84,9200.0,62.9515,62.973,62.9228,62.9228,9200.0
2014-09-22 11:30:00,87.84,87.86,87.78,87.8,9000.0,62.9228,62.9372,62.8799,62.8942,9000.0
2014-09-22 11:35:00,87.81,87.82,87.76,87.76,10600.0,62.9013,62.9085,62.8655,62.8655,10600.0
2014-09-22 11:40:00,87.76,87.79,87.74,87.76,14600.0,62.8655,62.887,62.8512,62.8655,14600.0
2014-09-22 11:45:00,87.75,87.78,87.66,87.7,16900.0,62.8584,62.8799,62.7939,62.8226,16900.0
2014-09-22 11:50:00,87.7,87.7,87.63,87.66,16100.0,62.8226,62.8226,62.7724,62.7939,16100.0
2014-09-22 11:55:00,87.63,87.69,87.63,87.69,18600.0,62.7724,62.8154,62.7724,62.8154,18600.0
2014-09-22 12:00:00,87.69,87.69,87.61,87.62,23900.0,62.8154,62.8154,62.7581,62.7652,23900.0
2014-09-22 12:05:00,87.62,87.77,87.62,87.77,18500.0,62.7652,62.8727,62.7652,62.8727,18500.0
2014-09-22 12:10:00,87.75,87.78,87.69,87.7,6100.0,62.8584,62.8799,62.8154,62.8226,6100.0
2014-09-22 12:15:00,87.68,87.75,87.68,87.69,9800.0,62.8082,62.8584,62.8082,62.8154,9800.0
2014-09-22 12:20:00,87.69,87.71,87.68,87.7,14900.0,62.8154,62.8297,62.8082,62.8226,14900.0
2014-09-22 12:25:00,87.71,87.75,87.69,87.73,17800.0,62.8297,62.8584,62.8154,62.844,17800.0
2014-09-22 12:30:00,87.72,87.77,87.66,87.72,15800.0,62.8369,62.8727,62.7939,62.8369,15800.0
2014-09-22 12:35:00,87.72,87.72,87.69,87.7,8000.0,62.8369,62.8369,62.8154,62.8226,8000.0
2014-09-22 12:40:00,87.7,87.75,87.67,87.73,9300.0,62.8226,62.8584,62.8011,62.844,9300.0
2014-09-22 12:45:00,87.74,87.77,87.74,87.76,7000.0,62.8512,62.8727,62.8512,62.8655,7000.0
2014-09-22 12:50:00,87.76,87.77,87.73,87.75,14200.0,62.8655,62.8727,62.844,62.8584,14200.0
2014-09-22 12:55:00,87.75,87.77,87.7,87.73,14900.0,62.8584,62.8727,62.8226,62.844,14900.0
2014-09-22 13:00:00,87.72,87.76,87.7,87.74,13400.0,62.8369,62.8655,62.8226,62.8512,13400.0
2014-09-22 13:05:00,87.75,87.82,87.74,87.76,19800.0,62.8584,62.9085,62.8512,62.8655,19800.0
2014-09-22 13:10:00,87.75,87.75,87.64,87.73,14000.0,62.8584,62.8584,62.7796,62.844,14000.0
2014-09-22 13:15:00,87.71,87.74,87.68,87.69,8900.0,62.8297,62.8512,62.8082,62.8154,8900.0
2014-09-22 13:20:00,87.67,87.74,87.67,87.67,9000.0,62.8011,62.8512,62.8011,62.8011,9000.0
2014-09-22 13:25:00,87.66,87.84,87.66,87.83,16400.0,62.7939,62.9228,62.7939,62.9157,16400.0
2014-09-22 13:30:00,87.83,87.88,87.74,87.76,13400.0,62.9157,62.9515,62.8512,62.8655,13400.0
2014-09-22 13:35:00,87.76,87.77,87.69,87.7,9500.0,62.8655,62.8727,62.8154,62.8226,9500.0
2014-09-22 13:40:00,87.71,87.73,87.64,87.66,13900.0,62.8297,62.844,62.7796,62.7939,13900.0
2014-09-22 13:45:00,87.66,87.68,87.64,87.65,5000.0,62.7939,62.8082,62.7796,62.7867,5000.0
2014-09-22 13:50:00,87.66,87.69,87.63,87.67,9600.0,62.7939,62.8154,62.7724,62.8011,9600.0
2014-09-22 13:55:00,87.67,87.68,87.61,87.65,12600.0,62.8011,62.8082,62.7581,62.7867,12600.0
2014-09-22 14:00:00,87.64,87.68,87.59,87.62,13200.0,62.7796,62.8082,62.7438,62.7652,13200.0
2014-09-22 14:05:00,87.61,87.63,87.57,87.62,14900.0,62.7581,62.7724,62.7294,62.7652,14900.0
2014-09-22 14:10:00,87.62,87.66,87.55,87.58,27000.0,62.7652,62.7939,62.7151,62.7366,27000.0
2014-09-22 14:15:00,87.56,87.59,87.49,87.54,20900.0,62.7223,62.7438,62.6721,62.7079,20900.0
2014-09-22 14:20:00,87.53,87.56,87.41,87.42,12300.0,62.7008,62.7223,62.6148,62.622,12300.0
2014-09-22 14:25:00,87.42,87.42,87.31,87.34,24100.0,62.622,62.622,62.5432,62.5647,24100.0
2014-09-22 14:30:00,87.35,87.4,87.34,87.39,10900.0,62.5718,62.6076,62.5647,62.6005,10900.0
2014-09-22 14:35:00,87.38,87.4,87.34,87.39,12000.0,62.5933,62.6076,62.5647,62.6005,12000.0
2014-09-22 14:40:00,87.4,87.43,87.37,87.38,16400.0,62.6076,62.6291,62.5862,62.5933,16400.0
2014-09-22 14:45:00,87.39,87.48,87.38,87.44,10300.0,62.6005,62.665,62.5933,62.6363,10300.0
2014-09-22 14:50:00,87.44,87.45,87.37,87.39,11000.0,62.6363,62.6435,62.5862,62.6005,11000.0
2014-09-22 14:55:00,87.4,87.41,87.31,87.33,9800.0,62.6076,62.6148,62.5432,62.5575,9800.0
2014-09-22 15:00:00,87.33,87.41,87.33,87.34,18800.0,62.5575,62.6148,62.5575,62.5647,18800.0
2014-09-22 15:05:00,87.33,87.34,87.29,87.3,14000.0,62.5575,62.5647,62.5289,62.536,14000.0
2014-09-22 15:10:00,87.29,87.3,87.19,87.2,21100.0,62.5289,62.536,62.4572,62.4644,21100.0
2014-09-22 15:15:00,87.21,87.23,87.12,87.16,18900.0,62.4715,62.4859,62.4071,62.4357,18900.0
2014-09-22 15:20:00,87.17,87.26,87.16,87.25,16000.0,62.4429,62.5074,62.4357,62.5002,16000.0
2014-09-22 15:25:00,87.26,87.27,87.24,87.25,27500.0,62.5074,62.5145,62.493,62.5002,27500.0
2014-09-22 15:30:00,87.25,87.27,87.23,87.24,22400.0,62.5002,62.5145,62.4859,62.493,22400.0
2014-09-22 15:35:00,87.23,87.26,87.21,87.24,29900.0,62.4859,62.5074,62.4715,62.493,29900.0
2014-09-22 15:40:00,87.25,87.34,87.24,87.33,35400.0,62.5002,62.5647,62.493,62.5575,35400.0
2014-09-22 15:45:00,87.32,87.34,87.3,87.3,41900.0,62.5503,62.5647,62.536,62.536,41900.0
2014-09-22 15:50:00,87.3,87.31,87.23,87.25,55000.0,62.536,62.5432,62.4859,62.5002,55000.0
2014-09-22 15:55:00,87.26,87.32,87.25,87.29,114200.0,62.5074,62.5503,62.5002,62.5289,114200.0
2014-09-23 09:30:00,87.21,87.47,87.03,87.37,41200.0,62.4715,62.6578,62.3426,62.5862,41200.0
2014-09-23 09:35:00,87.39,87.39,87.05,87.18,19900.0,62.6005,62.6005,62.3569,62.4501,19900.0
2014-09-23 09:40:00,87.18,87.26,87.05,87.19,25600.0,62.4501,62.5074,62.3569,62.4572,25600.0
2014-09-23 09:45:00,87.2,87.28,87.11,87.22,22000.0,62.4644,62.5217,62.3999,62.4787,22000.0
2014-09-23 09:50:00,87.22,87.22,87.09,87.15,40600.0,62.4787,62.4787,62.3856,62.4286,40600.0
2014-09-23 09:55:00,87.15,87.22,87.11,87.18,29400.0,62.4286,62.4787,62.3999,62.4501,29400.0
2014-09-23 10:00:00,87.18,87.36,87.18,87.29,32400.0,62.4501,62.579,62.4501,62.5289,32400.0
2014-09-23 10:05:00,87.29,87.29,87.24,87.27,17500.0,62.5289,62.5289,62.493,62.5145,17500.0
2014-09-23 10:10:00,87.28,87.31,87.15,87.17,33200.0,62.5217,62.5432,62.4286,62.4429,33200.0
2014-09-23 10:15:00,87.17,87.3,87.17,87.27,33600.0,62.4429,62.536,62.4429,62.5145,33600.0
2014-09-23 10:20:00,87.3,87.4,87.28,87.37,18600.0,62.536,62.6076,62.5217,62.5862,18600.0
2014-09-23 10:25:00,87.37,87.39,87.23,87.23,24400.0,62.5862,62.6005,62.4859,62.4859,24400.0
2014-09-23 10:30:00,87.23,87.24,87.07,87.08,86600.0,62.4859,62.493,62.3713,62.3784,86600.0
2014-09-23 10:35:00,87.08,87.13,87.02,87.02,76500.0,62.3784,62.4142,62.3354,62.3354,76500.0
2014-09-23 10:40:00,87.02,87.07,86.98,87.02,95900.0,62.3354,62.3713,62.3068,62.3354,95900.0
2014-09-23 10:45:00,87.02,87.16,86.99,87.11,28200.0,62.3354,62.4357,62.314,62.3999,28200.0
2014-09-23 10:50:00,87.12,87.25,87.12,87.15,35100.0,62.4071,62.5002,62.4071,62.4286,35100.0
2014-09-23 10:55:00,87.15,87.17,87.04,87.09,16900.0,62.4286,62.4429,62.3498,62.3856,16900.0
2014-09-23 11:00:00,87.12,87.17,87.06,87.06,20800.0,62.4071,62.4429,62.3641,62.3641,20800.0
2014-09-23 11:05:00,87.06,87.09,87.0,87.09,22600.0,62.3641,62.3856,62.3211,62.3856,22600.0
2014-09-23 11:10:00,87.08,87.09,86.96,87.02,19200.0,62.3784,62.3856,62.2925,62.3354,19200.0
2014-09-23 11:15:00,87.03,87.1,87.0,87.01,12800.0,62.3426,62.3927,62.3211,62.3283,12800.0
2014-09-23 11:20:00,87.0,87.17,87.0,87.16,29900.0,62.3211,62.4429,62.3211,62.4357,29900.0
2014-09-23 11:25:00,87.15,87.15,87.08,87.09,9200.0,62.4286,62.4286,62.3784,62.3856,9200.0
2014-09-23 11:30:00,87.06,87.11,87.06,87.09,10200.0,62.3641,62.3999,62.3641,62.3856,10200.0
2014-09-23 11:35:00,87.09,87.2,87.09,87.2,15800.0,62.3856,62.4644,62.3856,62.4644,15800.0
2014-09-23 11:40:00,87.2,87.24,87.2,87.22,15100.0,62.4644,62.493,62.4644,62.4787,15100.0
2014-09-23 11:45:00,87.23,87.27,87.22,87.25,11000.0,62.4859,62.5145,62.4787,62.5002,11000.0
2014-09-23 11:50:00,87.26,87.27,87.24,87.26,16500.0,62.5074,62.5145,62.493,62.5074,16500.0
2014-09-23 11:55:00,87.26,87.26,87.13,87.13,21200.0,62.5074,62.5074,62.4142,62.4142,21200.0
2014-09-23 12:00:00,87.13,87.19,87.13,87.16,8200.0,62.4142,62.4572,62.4142,62.4357,8200.0
2014-09-23 12:05:00,87.15,87.17,87.12,87.12,10600.0,62.4286,62.4429,62.4071,62.4071,10600.0
2014-09-23 12:10:00,87.12,87.17,87.12,87.16,11000.0,62.4071,62.4429,62.4071,62.4357,11000.0
2014-09-23 12:15:00,87.16,87.2,87.15,87.2,12200.0,62.4357,62.4644,62.4286,62.4644,12200.0
2014-09-23 12:20:00,87.19,87.19,87.1,87.12,15900.0,62.4572,62.4572,62.3927,62.4071,15900.0
2014-09-23 12:25:00,87.12,87.12,87.09,87.12,7500.0,62.4071,62.4071,62.3856,62.4071,7500.0
2014-09-23 12:30:00,87.12,87.15,87.12,87.14,9100.0,62.4071,62.4286,62.4071,62.4214,9100.0
2014-09-23 12:35:00,87.14,87.14,87.09,87.09,7200.0,62.4214,62.4214,62.3856,62.3856,7200.0
2014-09-23 12:40:00,87.09,87.15,87.08,87.1,13700.0,62.3856,62.4286,62.3784,62.3927,13700.0
2014-09-23 12:45:00,87.11,87.11,87.05,87.05,20800.0,62.3999,62.3999,62.3569,62.3569,20800.0
2014-09-23 12:50:00,87.05,87.05,86.99,87.04,17100.0,62.3569,62.3569,62.314,62.3498,17100.0
2014-09-23 12:55:00,87.03,87.04,87.01,87.04,6400.0,62.3426,62.3498,62.3283,62.3498,6400.0
2014-09-23 13:00:00,87.03,87.03,86.98,87.0,12700.0,62.3426,62.3426,62.3068,62.3211,12700.0
2014-09-23 13:05:00,87.0,87.01,86.96,86.99,13700.0,62.3211,62.3283,62.2925,62.314,13700.0
2014-09-23 13:10:00,86.99,87.0,86.93,86.93,17900.0,62.314,62.3211,62.271,62.271,17900.0
2014-09-23 13:15:00,86.93,86.93,86.89,86.9,8800.0,62.271,62.271,62.2423,62.2495,8800.0
2014-09-23 13:20:00,86.91,86.94,86.8,86.85,37800.0,62.2566,62.2781,62.1778,62.2137,37800.0
2014-09-23 13:25:00,86.85,86.87,86.77,86.8,10800.0,62.2137,62.228,62.1564,62.1778,10800.0
2014-09-23 13:30:00,86.83,86.86,86.78,86.83,7900.0,62.1993,62.2208,62.1635,62.1993,7900.0
2014-09-23 13:35:00,86.83,86.84,86.77,86.8,9200.0,62.1993,62.2065,62.1564,62.1778,9200.0
2014-09-23 13:40:00,86.8,86.83,86.74,86.76,6200.0,62.1778,62.1993,62.1349,62.1492,6200.0
2014-09-23 13:45:00,86.75,86.77,86.7,86.71,7300.0,62.142,62.1564,62.1062,62.1134,7300.0
2014-09-23 13:50:00,86.71,86.75,86.7,86.72,10100.0,62.1134,62.142,62.1062,62.1205,10100.0
2014-09-23 13:55:00,86.71,86.71,86.63,86.64,17000.0,62.1134,62.1134,62.0561,62.0632,17000.0
2014-09-23 14:00:00,86.66,86.73,86.61,86.69,13700.0,62.0776,62.1277,62.0417,62.0991,13700.0
2014-09-23 14:05:00,86.68,86.7,86.6,86.61,11400.0,62.0919,62.1062,62.0346,62.0417,11400.0
2014-09-23 14:10:00,86.6,86.69,86.6,86.68,14700.0,62.0346,62.0991,62.0346,62.0919,14700.0
2014-09-23 14:15:00,86.69,86.69,86.57,86.58,19400.0,62.0991,62.0991,62.0131,62.0203,19400.0
2014-09-23 14:20:00,86.58,86.61,86.49,86.51,21800.0,62.0203,62.0417,61.9558,61.9701,21800.0
2014-09-23 14:25:00,86.5,86.54,86.46,86.49,67300.0,61.9629,61.9916,61.9343,61.9558,67300.0
2014-09-23 14:30:00,86.48,86.49,86.46,86.47,31100.0,61.9486,61.9558,61.9343,61.9415,31100.0
2014-09-23 14:35:00,86.47,86.48,86.43,86.44,18700.0,61.9415,61.9486,61.9128,61.92,18700.0
2014-09-23 14:40:00,86.44,86.45,86.36,86.37,15200.0,61.92,61.9271,61.8627,61.8698,15200.0
2014-09-23 14:45:00,86.37,86.4,86.37,86.38,20400.0,61.8698,61.8913,61.8698,61.877,20400.0
2014-09-23 14:50:00,86.38,86.42,86.37,86.4,15600.0,61.877,61.9056,61.8698,61.8913,15600.0
2014-09-23 14:55:00,86.39,86.41,86.35,86.36,34200.0,61.8842,61.8985,61.8555,61.8627,34200.0
2014-09-23 15:00:00,86.36,86.39,86.33,86.33,41400.0,61.8627,61.8842,61.8412,61.8412,41400.0
2014-09-23 15:05:00,86.33,86.34,86.24,86.24,36200.0,61.8412,61.8483,61.7767,61.7767,36200.0
2014-09-23 15:10:00,86.23,86.27,86.23,86.25,38600.0,61.7695,61.7982,61.7695,61.7839,38600.0
2014-09-23 15:15:00,86.25,86.29,86.23,86.25,35500.0,61.7839,61.8125,61.7695,61.7839,35500.0
2014-09-23 15:20:00,86.25,86.25,86.22,86.22,39000.0,61.7839,61.7839,61.7624,61.7624,39000.0
2014-09-23 15:25:00,86.22,86.29,86.22,86.24,89300.0,61.7624,61.8125,61.7624,61.7767,89300.0
2014-09-23 15:30:00,86.24,86.24,86.19,86.23,44300.0,61.7767,61.7767,61.7409,61.7695,44300.0
2014-09-23 15:35:00,86.23,86.33,86.23,86.33,72300.0,61.7695,61.8412,61.7695,61.8412,72300.0
2014-09-23 15:40:00,86.33,86.34,86.29,86.29,40200.0,61.8412,61.8483,61.8125,61.8125,40200.0
2014-09-23 15:45:00,86.3,86.31,86.22,86.23,77900.0,61.8197,61.8268,61.7624,61.7695,77900.0
2014-09-23 15:50:00,86.22,86.22,86.06,86.09,113900.0,61.7624,61.7624,61.6478,61.6693,113900.0
2014-09-23 15:55:00,86.1,86.14,86.0,86.0,239700.0,61.6764,61.7051,61.6048,61.6048,239700.0
2014-09-24 09:30:00,86.1,86.49,86.1,86.44,25600.0,61.6764,61.9558,61.6764,61.92,25600.0
2014-09-24 09:35:00,86.39,86.47,86.34,86.46,22200.0,61.8842,61.9415,61.8483,61.9343,22200.0
2014-09-24 09:40:00,86.47,86.49,86.29,86.29,24000.0,61.9415,61.9558,61.8125,61.8125,24000.0
2014-09-24 09:45:00,86.29,86.35,86.17,86.35,32800.0,61.8125,61.8555,61.7266,61.8555,32800.0
2014-09-24 09:50:00,86.35,86.47,86.34,86.34,29300.0,61.8555,61.9415,61.8483,61.8483,29300.0
2014-09-24 09:55:00,86.33,86.41,86.32,86.33,19800.0,61.8412,61.8985,61.834,61.8412,19800.0
2014-09-24 10:00:00,86.32,86.37,86.12,86.23,35700.0,61.834,61.8698,61.6907,61.7695,35700.0
2014-09-24 10:05:00,86.22,86.22,85.99,86.04,57800.0,61.7624,61.7624,61.5976,61.6334,57800.0
2014-09-24 10:10:00,86.04,86.07,85.92,86.01,50200.0,61.6334,61.6549,61.5475,61.6119,50200.0
2014-09-24 10:15:00,86.02,86.06,85.97,86.0,32800.0,61.6191,61.6478,61.5833,61.6048,32800.0
2014-09-24 10:20:00,85.99,86.0,85.92,85.97,21800.0,61.5976,61.6048,61.5475,61.5833,21800.0
2014-09-24 10:25:00,85.95,86.01,85.88,86.01,44300.0,61.569,61.6119,61.5188,61.6119,44300.0
2014-09-24 10:30:00,86.01,86.05,85.97,85.99,41700.0,61.6119,61.6406,61.5833,61.5976,41700.0
2014-09-24 10:35:00,85.99,86.2,85.98,86.2,23500.0,61.5976,61.748,61.5905,61.748,23500.0
2014-09-24 10:40:00,86.21,86.29,86.21,86.26,12500.0,61.7552,61.8125,61.7552,61.791,12500.0
2014-09-24 10:45:00,86.28,86.28,86.19,86.2,35500.0,61.8054,61.8054,61.7409,61.748,35500.0
2014-09-24 10:50:00,86.2,86.23,86.15,86.16,16900.0,61.748,61.7695,61.7122,61.7194,16900.0
2014-09-24 10:55:00,86.16,86.2,86.14,86.19,26600.0,61.7194,61.748,61.7051,61.7409,26600.0
2014-09-24 11:00:00,86.2,86.26,86.14,86.26,19900.0,61.748,61.791,61.7051,61.791,19900.0
2014-09-24 11:05:00,86.25,86.41,86.24,86.41,14200.0,61.7839,61.8985,61.7767,61.8985,14200.0
2014-09-24 11:10:00,86.4,86.45,86.37,86.38,17000.0,61.8913,61.9271,61.8698,61.877,17000.0
2014-09-24 11:15:00,86.36,86.38,86.28,86.3,9700.0,61.8627,61.877,61.8054,61.8197,9700.0
2014-09-24 11:20:00,86.31,86.4,86.31,86.36,10300.0,61.8268,61.8913,61.8268,61.8627,10300.0
2014-09-24 11:25:00,86.37,86.39,86.28,86.33,13400.0,61.8698,61.8842,61.8054,61.8412,13400.0
2014-09-24 11:30:00,86.31,86.39,86.28,86.28,21600.0,61.8268,61.8842,61.8054,61.8054,21600.0
2014-09-24 11:35:00,86.28,86.28,86.21,86.23,13800.0,61.8054,61.8054,61.7552,61.7695,13800.0
2014-09-24 11:40:00,86.22,86.29,86.17,86.26,13900.0,61.7624,61.8125,61.7266,61.791,13900.0
2014-09-24 11:45:00,86.26,86.26,86.19,86.19,17800.0,61.791,61.791,61.7409,61.7409,17800.0
2014-09-24 11:50:00,86.19,86.22,86.17,86.2,13300.0,61.7409,61.7624,61.7266,61.748,13300.0
2014-09-24 11:55:00,86.22,86.27,86.2,86.27,20800.0,61.7624,61.7982,61.748,61.7982,20800.0
2014-09-24 12:00:00,86.27,86.33,86.27,86.32,9800.0,61.7982,61.8412,61.7982,61.834,9800.0
2014-09-24 12:05:00,86.32,86.33,86.24,86.25,7900.0,61.834,61.8412,61.7767,61.7839,7900.0
2014-09-24 12:10:00,86.25,86.26,86.21,86.24,4700.0,61.7839,61.791,61.7552,61.7767,4700.0
2014-09-24 12:15:00,86.25,86.25,86.17,86.19,10400.0,61.7839,61.7839,61.7266,61.7409,10400.0
2014-09-24 12:20:00,86.18,86.2,86.17,86.19,5400.0,61.7337,61.748,61.7266,61.7409,5400.0
2014-09-24 12:25:00,86.2,86.21,86.15,86.17,5200.0,61.748,61.7552,61.7122,61.7266,5200.0
2014-09-24 12:30:00,86.17,86.19,86.16,86.17,4300.0,61.7266,61.7409,61.7194,61.7266,4300.0
2014-09-24 12:35:00,86.18,86.21,86.16,86.18,4800.0,61.7337,61.7552,61.7194,61.7337,4800.0
2014-09-24 12:40:00,86.18,86.19,86.15,86.17,4800.0,61.7337,61.7409,61.7122,61.7266,4800.0
2014-09-24 12:45:00,86.18,86.18,86.14,86.14,3800.0,61.7337,61.7337,61.7051,61.7051,3800.0
2014-09-24 12:50:00,86.14,86.14,86.1,86.1,7700.0,61.7051,61.7051,61.6764,61.6764,7700.0
2014-09-24 12:55:00,86.09,86.14,86.09,86.14,3600.0,61.6693,61.7051,61.6693,61.7051,3600.0
2014-09-24 13:00:00,86.13,86.19,86.12,86.15,7100.0,61.6979,61.7409,61.6907,61.7122,7100.0
2014-09-24 13:05:00,86.14,86.17,86.12,86.16,7200.0,61.7051,61.7266,61.6907,61.7194,7200.0
2014-09-24 13:10:00,86.17,86.2,86.16,86.18,6400.0,61.7266,61.748,61.7194,61.7337,6400.0
2014-09-24 13:15:00,86.19,86.21,86.17,86.19,6400.0,61.7409,61.7552,61.7266,61.7409,6400.0
2014-09-24 13:20:00,86.18,86.18,86.13,86.15,7000.0,61.7337,61.7337,61.6979,61.7122,7000.0
2014-09-24 13:25:00,86.14,86.16,86.11,86.13,7000.0,61.7051,61.7194,61.6836,61.6979,7000.0
2014-09-24 13:30:00,86.14,86.18,86.14,86.17,11100.0,61.7051,61.7337,61.7051,61.7266,11100.0
2014-09-24 13:35:00,86.16,86.19,86.1,86.13,33600.0,61.7194,61.7409,61.6764,61.6979,33600.0
2014-09-24 13:40:00,86.13,86.2,86.12,86.2,8400.0,61.6979,61.748,61.6907,61.748,8400.0
2014-09-24 13:45:00,86.2,86.2,86.16,86.18,9200.0,61.748,61.748,61.7194,61.7337,9200.0
2014-09-24 13:50:00,86.18,86.22,86.17,86.21,6700.0,61.7337,61.7624,61.7266,61.7552,6700.0
2014-09-24 13:55:00,86.21,86.27,86.2,86.27,4400.0,61.7552,61.7982,61.748,61.7982,4400.0
2014-09-24 14:00:00,86.27,86.27,86.24,86.27,7500.0,61.7982,61.7982,61.7767,61.7982,7500.0
2014-09-24 14:05:00,86.27,86.32,86.26,86.32,12900.0,61.7982,61.834,61.791,61.834,12900.0
2014-09-24 14:10:00,86.32,86.32,86.27,86.29,7000.0,61.834,61.834,61.7982,61.8125,7000.0
2014-09-24 14:15:00,86.28,86.32,86.28,86.3,6100.0,61.8054,61.834,61.8054,61.8197,6100.0
2014-09-24 14:20:00,86.3,86.31,86.29,86.3,8600.0,61.8197,61.8268,61.8125,61.8197,8600.0
2014-09-24 14:25:00,86.31,86.46,86.31,86.46,13000.0,61.8268,61.9343,61.8268,61.9343,13000.0
2014-09-24 14:30:00,86.45,86.45,86.4,86.43,5600.0,61.9271,61.9271,61.8913,61.9128,5600.0
2014-09-24 14:35:00,86.41,86.45,86.39,86.45,9400.0,61.8985,61.9271,61.8842,61.9271,9400.0
2014-09-24 14:40:00,86.44,86.48,86.44,86.47,7700.0,61.92,61.9486,61.92,61.9415,7700.0
2014-09-24 14:45:00,86.46,86.46,86.4,86.45,20600.0,61.9343,61.9343,61.8913,61.9271,20600.0
2014-09-24 14:50:00,86.44,86.49,86.44,86.48,12100.0,61.92,61.9558,61.92,61.9486,12100.0
2014-09-24 14:55:00,86.48,86.54,86.46,86.54,12000.0,61.9486,61.9916,61.9343,61.9916,12000.0
2014-09-24 15:00:00,86.55,86.56,86.5,86.52,30200.0,61.9988,62.0059,61.9629,61.9773,30200.0
2014-09-24 15:05:00,86.52,86.54,86.49,86.5,18500.0,61.9773,61.9916,61.9558,61.9629,18500.0
2014-09-24 15:10:00,86.51,86.58,86.51,86.56,11000.0,61.9701,62.0203,61.9701,62.0059,11000.0
2014-09-24 15:15:00,86.58,86.61,86.57,86.61,12600.0,62.0203,62.0417,62.0131,62.0417,12600.0
2014-09-24 15:20:00,86.61,86.63,86.59,86.61,21400.0,62.0417,62.0561,62.0274,62.0417,21400.0
2014-09-24 15:25:00,86.61,86.66,86.6,86.62,39800.0,62.0417,62.0776,62.0346,62.0489,39800.0
2014-09-24 15:30:00,86.61,86.64,86.61,86.61,16000.0,62.0417,62.0632,62.0417,62.0417,16000.0
2014-09-24 15:35:00,86.62,86.65,86.6,86.65,22500.0,62.0489,62.0704,62.0346,62.0704,22500.0
2014-09-24 15:40:00,86.65,86.67,86.61,86.64,26500.0,62.0704,62.0847,62.0417,62.0632,26500.0
2014-09-24 15:45:00,86.63,86.65,86.59,86.64,39100.0,62.0561,62.0704,62.0274,62.0632,39100.0
2014-09-24 15:50:00,86.64,86.67,86.62,86.63,56600.0,62.0632,62.0847,62.0489,62.0561,56600.0
2014-09-24 15:55:00,86.62,86.71,86.61,86.69,97900.0,62.0489,62.1134,62.0417,62.0991,97900.0
2014-09-25 09:30:00,86.59,86.63,86.3,86.51,38500.0,62.0274,62.0561,61.8197,61.9701,38500.0
2014-09-25 09:35:00,86.49,86.52,86.21,86.27,16800.0,61.9558,61.9773,61.7552,61.7982,16800.0
2014-09-25 09:40:00,86.25,86.25,86.04,86.17,39300.0,61.7839,61.7839,61.6334,61.7266,39300.0
2014-09-25 09:45:00,86.15,86.35,86.12,86.21,23400.0,61.7122,61.8555,61.6907,61.7552,23400.0
2014-09-25 09:50:00,86.25,86.31,86.11,86.24,27000.0,61.7839,61.8268,61.6836,61.7767,27000.0
2014-09-25 09:55:00,86.26,86.3,86.16,86.17,30200.0,61.791,61.8197,61.7194,61.7266,30200.0
2014-09-25 10:00:00,86.17,86.24,86.11,86.12,19400.0,61.7266,61.7767,61.6836,61.6907,19400.0
2014-09-25 10:05:00,86.13,86.25,86.12,86.25,21800.0,61.6979,61.7839,61.6907,61.7839,21800.0
2014-09-25 10:10:00,86.24,86.24,86.07,86.1,41400.0,61.7767,61.7767,61.6549,61.6764,41400.0
2014-09-25 10:15:00,86.1,86.22,86.07,86.22,45600.0,61.6764,61.7624,61.6549,61.7624,45600.0
2014-09-25 10:20:00,86.22,86.22,85.99,86.13,76000.0,61.7624,61.7624,61.5976,61.6979,76000.0
2014-09-25 10:25:00,86.13,86.2,86.1,86.12,22600.0,61.6979,61.748,61.6764,61.6907,22600.0
2014-09-25 10:30:00,86.13,86.13,85.98,86.04,32600.0,61.6979,61.6979,61.5905,61.6334,32600.0
2014-09-25 10:35:00,86.05,86.06,85.94,85.97,28300.0,61.6406,61.6478,61.5618,61.5833,28300.0
2014-09-25 10:40:00,85.97,85.97,85.8,85.82,50800.0,61.5833,61.5833,61.4615,61.4758,50800.0
2014-09-25 10:45:00,85.82,85.88,85.74,85.88,21500.0,61.4758,61.5188,61.4185,61.5188,21500.0
2014-09-25 10:50:00,85.87,85.92,85.79,85.81,27200.0,61.5117,61.5475,61.4544,61.4687,27200.0
2014-09-25 10:55:00,85.8,85.95,85.8,85.92,63900.0,61.4615,61.569,61.4615,61.5475,63900.0
2014-09-25 11:00:00,85.93,85.96,85.85,85.95,32300.0,61.5546,61.5761,61.4973,61.569,32300.0
2014-09-25 11:05:00,85.94,86.05,85.83,86.05,14200.0,61.5618,61.6406,61.483,61.6406,14200.0
2014-09-25 11:10:00,86.04,86.07,85.93,85.94,17200.0,61.6334,61.6549,61.5546,61.5618,17200.0
2014-09-25 11:15:00,85.94,85.97,85.87,85.88,11800.0,61.5618,61.5833,61.5117,61.5188,11800.0
2014-09-25 11:20:00,85.81,85.92,85.8,85.92,12500.0,61.4687,61.5475,61.4615,61.5475,12500.0
2014-09-25 11:25:00,85.93,86.0,85.88,85.96,65600.0,61.5546,61.6048,61.5188,61.5761,65600.0
2014-09-25 11:30:00,85.96,85.99,85.91,85.97,41900.0,61.5761,61.5976,61.5403,61.5833,41900.0
2014-09-25 11:35:00,85.98,86.07,85.97,86.05,11700.0,61.5905,61.6549,61.5833,61.6406,11700.0
2014-09-25 11:40:00,86.03,86.05,85.95,85.96,5300.0,61.6263,61.6406,61.569,61.5761,5300.0
2014-09-25 11:45:00,85.96,85.97,85.88,85.89,5300.0,61.5761,61.5833,61.5188,61.526,5300.0
2014-09-25 11:50:00,85.88,85.96,85.88,85.95,8500.0,61.5188,61.5761,61.5188,61.569,8500.0
2014-09-25 11:55:00,85.94,85.94,85.82,85.86,5400.0,61.5618,61.5618,61.4758,61.5045,5400.0
2014-09-25 12:00:00,85.87,85.89,85.84,85.88,9900.0,61.5117,61.526,61.4902,61.5188,9900.0
2014-09-25 12:05:00,85.87,85.94,85.85,85.88,9100.0,61.5117,61.5618,61.4973,61.5188,9100.0
2014-09-25 12:10:00,85.88,85.95,85.87,85.95,7400.0,61.5188,61.569,61.5117,61.569,7400.0
2014-09-25 12:15:00,85.95,85.95,85.83,85.84,9400.0,61.569,61.569,61.483,61.4902,9400.0
2014-09-25 12:20:00,85.85,85.86,85.77,85.84,7300.0,61.4973,61.5045,61.44,61.4902,7300.0
2014-09-25 12:25:00,85.85,85.85,85.7,85.72,19700.0,61.4973,61.4973,61.3899,61.4042,19700.0
2014-09-25 12:30:00,85.71,85.8,85.69,85.75,9400.0,61.397,61.4615,61.3827,61.4257,9400.0
2014-09-25 12:35:00,85.75,85.89,85.75,85.88,10100.0,61.4257,61.526,61.4257,61.5188,10100.0
2014-09-25 12:40:00,85.89,85.89,85.82,85.83,4800.0,61.526,61.526,61.4758,61.483,4800.0
2014-09-25 12:45:00,85.82,85.85,85.79,85.8,5000.0,61.4758,61.4973,61.4544,61.4615,5000.0
2014-09-25 12:50:00,85.82,85.89,85.79,85.88,8900.0,61.4758,61.526,61.4544,61.5188,8900.0
2014-09-25 12:55:00,85.89,85.91,85.86,85.9,5400.0,61.526,61.5403,61.5045,61.5331,5400.0
2014-09-25 13:00:00,85.9,85.93,85.87,85.87,15000.0,61.5331,61.5546,61.5117,61.5117,15000.0
2014-09-25 13:05:00,85.87,86.01,85.85,85.97,7600.0,61.5117,61.6119,61.4973,61.5833,7600.0
2014-09-25 13:10:00,85.98,86.0,85.94,85.95,4200.0,61.5905,61.6048,61.5618,61.569,4200.0
2014-09-25 13:15:00,85.96,86.02,85.95,85.96,3500.0,61.5761,61.6191,61.569,61.5761,3500.0
2014-09-25 13:20:00,85.97,85.97,85.89,85.91,5000.0,61.5833,61.5833,61.526,61.5403,5000.0
2014-09-25 13:25:00,85.93,85.97,85.89,85.93,14500.0,61.5546,61.5833,61.526,61.5546,14500.0
2014-09-25 13:30:00,85.94,85.94,85.84,85.84,3100.0,61.5618,61.5618,61.4902,61.4902,3100.0
2014-09-25 13:35:00,85.84,85.84,85.78,85.78,4500.0,61.4902,61.4902,61.4472,61.4472,4500.0
2014-09-25 13:40:00,85.78,85.82,85.76,85.8,3600.0,61.4472,61.4758,61.4329,61.4615,3600.0
2014-09-25 13:45:00,85.79,85.79,85.67,85.69,8400.0,61.4544,61.4544,61.3684,61.3827,8400.0
2014-09-25 13:50:00,85.68,85.7,85.54,85.56,13800.0,61.3756,61.3899,61.2753,61.2896,13800.0
2014-09-25 13:55:00,85.55,85.6,85.52,85.55,20100.0,61.2824,61.3182,61.2609,61.2824,20100.0
2014-09-25 14:00:00,85.53,85.54,85.45,85.49,13600.0,61.2681,61.2753,61.2108,61.2395,13600.0
2014-09-25 14:05:00,85.5,85.54,85.49,85.5,9600.0,61.2466,61.2753,61.2395,61.2466,9600.0
2014-09-25 14:10:00,85.51,85.53,85.49,85.51,9400.0,61.2538,61.2681,61.2395,61.2538,9400.0
2014-09-25 14:15:00,85.53,85.54,85.45,85.52,14200.0,61.2681,61.2753,61.2108,61.2609,14200.0
2014-09-25 14:20:00,85.52,85.61,85.52,85.53,20500.0,61.2609,61.3254,61.2609,61.2681,20500.0
2014-09-25 14:25:00,85.53,85.55,85.5,85.53,7400.0,61.2681,61.2824,61.2466,61.2681,7400.0
2014-09-25 14:30:00,85.54,85.55,85.51,85.53,14100.0,61.2753,61.2824,61.2538,61.2681,14100.0
2014-09-25 14:35:00,85.52,85.6,85.52,85.59,12200.0,61.2609,61.3182,61.2609,61.3111,12200.0
2014-09-25 14:40:00,85.59,85.6,85.55,85.55,7200.0,61.3111,61.3182,61.2824,61.2824,7200.0
2014-09-25 14:45:00,85.55,85.59,85.54,85.56,28200.0,61.2824,61.3111,61.2753,61.2896,28200.0
2014-09-25 14:50:00,85.56,85.59,85.54,85.59,16000.0,61.2896,61.3111,61.2753,61.3111,16000.0
2014-09-25 14:55:00,85.58,85.59,85.53,85.55,13400.0,61.3039,61.3111,61.2681,61.2824,13400.0
2014-09-25 15:00:00,85.56,85.59,85.51,85.53,20000.0,61.2896,61.3111,61.2538,61.2681,20000.0
2014-09-25 15:05:00,85.53,85.6,85.53,85.59,20900.0,61.2681,61.3182,61.2681,61.3111,20900.0
2014-09-25 15:10:00,85.59,85.6,85.53,85.59,20800.0,61.3111,61.3182,61.2681,61.3111,20800.0
2014-09-25 15:15:00,85.6,85.6,85.53,85.57,49400.0,61.3182,61.3182,61.2681,61.2968,49400.0
2014-09-25 15:20:00,85.58,85.59,85.54,85.56,25100.0,61.3039,61.3111,61.2753,61.2896,25100.0
2014-09-25 15:25:00,85.55,85.6,85.53,85.58,17100.0,61.2824,61.3182,61.2681,61.3039,17100.0
2014-09-25 15:30:00,85.58,85.6,85.53,85.6,27500.0,61.3039,61.3182,61.2681,61.3182,27500.0
2014-09-25 15:35:00,85.59,85.71,85.59,85.71,40900.0,61.3111,61.397,61.3111,61.397,40900.0
2014-09-25 15:40:00,85.7,85.76,85.65,85.74,30000.0,61.3899,61.4329,61.3541,61.4185,30000.0
2014-09-25 15:45:00,85.75,85.76,85.64,85.69,77500.0,61.4257,61.4329,61.3469,61.3827,77500.0
2014-09-25 15:50:00,85.68,85.69,85.64,85.65,64300.0,61.3756,61.3827,61.3469,61.3541,64300.0
2014-09-25 15:55:00,85.66,85.66,85.46,85.46,146700.0,61.3612,61.3612,61.218,61.218,146700.0
2014-09-26 09:30:00,85.41,85.9,85.41,85.75,26000.0,61.1821,61.5331,61.1821,61.4257,26000.0
2014-09-26 09:35:00,85.74,85.8,85.47,85.5,18400.0,61.4185,61.4615,61.2251,61.2466,18400.0
2014-09-26 09:40:00,85.5,85.61,85.33,85.46,35100.0,61.2466,61.3254,61.1248,61.218,35100.0
2014-09-26 09:45:00,85.46,85.49,85.33,85.42,25000.0,61.218,61.2395,61.1248,61.1893,25000.0
2014-09-26 09:50:00,85.47,85.65,85.47,85.65,13400.0,61.2251,61.3541,61.2251,61.3541,13400.0
2014-09-26 09:55:00,85.65,85.68,85.54,85.61,18700.0,61.3541,61.3756,61.2753,61.3254,18700.0
2014-09-26 10:00:00,85.63,85.92,85.62,85.89,21100.0,61.3397,61.5475,61.3326,61.526,21100.0
2014-09-26 10:05:00,85.9,85.9,85.8,85.86,20400.0,61.5331,61.5331,61.4615,61.5045,20400.0
2014-09-26 10:10:00,85.87,85.88,85.73,85.76,17000.0,61.5117,61.5188,61.4114,61.4329,17000.0
2014-09-26 10:15:00,85.78,85.8,85.69,85.74,15100.0,61.4472,61.4615,61.3827,61.4185,15100.0
2014-09-26 10:20:00,85.76,85.79,85.72,85.77,17300.0,61.4329,61.4544,61.4042,61.44,17300.0
2014-09-26 10:25:00,85.75,85.83,85.67,85.69,16800.0,61.4257,61.483,61.3684,61.3827,16800.0
2014-09-26 10:30:00,85.69,85.77,85.54,85.77,16600.0,61.3827,61.44,61.2753,61.44,16600.0
2014-09-26 10:35:00,85.73,85.78,85.66,85.72,14800.0,61.4114,61.4472,61.3612,61.4042,14800.0
2014-09-26 10:40:00,85.71,85.75,85.64,85.73,16100.0,61.397,61.4257,61.3469,61.4114,16100.0
2014-09-26 10:45:00,85.74,85.76,85.62,85.72,14300.0,61.4185,61.4329,61.3326,61.4042,14300.0
2014-09-26 10:50:00,85.69,85.73,85.65,85.67,13000.0,61.3827,61.4114,61.3541,61.3684,13000.0
2014-09-26 10:55:00,85.65,85.76,85.63,85.76,13100.0,61.3541,61.4329,61.3397,61.4329,13100.0
2014-09-26 11:00:00,85.77,85.86,85.76,85.82,9600.0,61.44,61.5045,61.4329,61.4758,9600.0
2014-09-26 11:05:00,85.82,85.85,85.75,85.79,10500.0,61.4758,61.4973,61.4257,61.4544,10500.0
2014-09-26 11:10:00,85.8,85.84,85.75,85.79,22800.0,61.4615,61.4902,61.4257,61.4544,22800.0
2014-09-26 11:15:00,85.81,85.83,85.76,85.76,10300.0,61.4687,61.483,61.4329,61.4329,10300.0
2014-09-26 11:20:00,85.75,85.76,85.63,85.63,12000.0,61.4257,61.4329,61.3397,61.3397,12000.0
2014-09-26 11:25:00,85.64,85.68,85.59,85.61,8400.0,61.3469,61.3756,61.3111,61.3254,8400.0
2014-09-26 11:30:00,85.62,85.64,85.55,85.61,12600.0,61.3326,61.3469,61.2824,61.3254,12600.0
2014-09-26 11:35:00,85.6,85.64,85.53,85.62,20700.0,61.3182,61.3469,61.2681,61.3326,20700.0
2014-09-26 11:40:00,85.61,85.66,85.56,85.57,13600.0,61.3254,61.3612,61.2896,61.2968,13600.0
2014-09-26 11:45:00,85.56,85.56,85.48,85.56,7700.0,61.2896,61.2896,61.2323,61.2896,7700.0
2014-09-26 11:50:00,85.57,85.59,85.55,85.57,23200.0,61.2968,61.3111,61.2824,61.2968,23200.0
2014-09-26 11:55:00,85.56,85.58,85.54,85.55,17600.0,61.2896,61.3039,61.2753,61.2824,17600.0
2014-09-26 12:00:00,85.55,85.55,85.52,85.54,3700.0,61.2824,61.2824,61.2609,61.2753,3700.0
2014-09-26 12:05:00,85.54,85.54,85.48,85.54,8700.0,61.2753,61.2753,61.2323,61.2753,8700.0
2014-09-26 12:10:00,85.55,85.55,85.48,85.48,6600.0,61.2824,61.2824,61.2323,61.2323,6600.0
2014-09-26 12:15:00,85.47,85.54,85.45,85.54,5300.0,61.2251,61.2753,61.2108,61.2753,5300.0
2014-09-26 12:20:00,85.55,85.56,85.53,85.53,3500.0,61.2824,61.2896,61.2681,61.2681,3500.0
2014-09-26 12:25:00,85.53,85.55,85.51,85.55,8200.0,61.2681,61.2824,61.2538,61.2824,8200.0
2014-09-26 12:30:00,85.56,85.59,85.53,85.53,9200.0,61.2896,61.3111,61.2681,61.2681,9200.0
2014-09-26 12:35:00,85.53,85.54,85.51,85.51,3600.0,61.2681,61.2753,61.2538,61.2538,3600.0
2014-09-26 12:40:00,85.51,85.51,85.46,85.47,8400.0,61.2538,61.2538,61.218,61.2251,8400.0
2014-09-26 12:45:00,85.47,85.5,85.45,85.46,6600.0,61.2251,61.2466,61.2108,61.218,6600.0
2014-09-26 12:50:00,85.46,85.5,85.41,85.48,11600.0,61.218,61.2466,61.1821,61.2323,11600.0
2014-09-26 12:55:00,85.47,85.48,85.42,85.45,5800.0,61.2251,61.2323,61.1893,61.2108,5800.0
2014-09-26 13:00:00,85.44,85.47,85.41,85.46,3000.0,61.2036,61.2251,61.1821,61.218,3000.0
2014-09-26 13:05:00,85.46,85.48,85.44,85.45,3800.0,61.218,61.2323,61.2036,61.2108,3800.0
2014-09-26 13:10:00,85.47,85.47,85.42,85.42,6600.0,61.2251,61.2251,61.1893,61.1893,6600.0
2014-09-26 13:15:00,85.44,85.46,85.43,85.46,2000.0,61.2036,61.218,61.1965,61.218,2000.0
2014-09-26 13:20:00,85.46,85.5,85.46,85.48,5000.0,61.218,61.2466,61.218,61.2323,5000.0
2014-09-26 13:25:00,85.49,85.49,85.42,85.44,6200.0,61.2395,61.2395,61.1893,61.2036,6200.0
2014-09-26 13:30:00,85.46,85.51,85.44,85.51,5900.0,61.218,61.2538,61.2036,61.2538,5900.0
2014-09-26 13:35:00,85.5,85.5,85.47,85.48,2400.0,61.2466,61.2466,61.2251,61.2323,2400.0
2014-09-26 13:40:00,85.49,85.52,85.48,85.5,5200.0,61.2395,61.2609,61.2323,61.2466,5200.0
2014-09-26 13:45:00,85.49,85.57,85.48,85.57,4300.0,61.2395,61.2968,61.2323,61.2968,4300.0
2014-09-26 13:50:00,85.56,85.56,85.53,85.56,4000.0,61.2896,61.2896,61.2681,61.2896,4000.0
2014-09-26 13:55:00,85.57,85.62,85.53,85.58,13000.0,61.2968,61.3326,61.2681,61.3039,13000.0
2014-09-26 14:00:00,85.57,85.69,85.57,85.66,8100.0,61.2968,61.3827,61.2968,61.3612,8100.0
2014-09-26 14:05:00,85.69,85.82,85.66,85.79,7800.0,61.3827,61.4758,61.3612,61.4544,7800.0
2014-09-26 14:10:00,85.79,85.82,85.77,85.77,12600.0,61.4544,61.4758,61.44,61.44,12600.0
2014-09-26 14:15:00,85.77,85.91,85.76,85.91,4400.0,61.44,61.5403,61.4329,61.5403,4400.0
2014-09-26 14:20:00,85.91,85.94,85.89,85.94,9300.0,61.5403,61.5618,61.526,61.5618,9300.0
2014-09-26 14:25:00,85.94,85.95,85.9,85.91,5900.0,61.5618,61.569,61.5331,61.5403,5900.0
2014-09-26 14:30:00,85.91,85.91,85.87,85.89,6300.0,61.5403,61.5403,61.5117,61.526,6300.0
2014-09-26 14:35:00,85.91,86.04,85.9,86.03,10500.0,61.5403,61.6334,61.5331,61.6263,10500.0
2014-09-26 14:40:00,86.03,86.04,86.0,86.01,8700.0,61.6263,61.6334,61.6048,61.6119,8700.0
2014-09-26 14:45:00,86.0,86.04,86.0,86.03,12200.0,61.6048,61.6334,61.6048,61.6263,12200.0
2014-09-26 14:50:00,86.03,86.04,85.98,85.98,6800.0,61.6263,61.6334,61.5905,61.5905,6800.0
2014-09-26 14:55:00,85.97,85.97,85.93,85.94,8700.0,61.5833,61.5833,61.5546,61.5618,8700.0
2014-09-26 15:00:00,85.94,85.96,85.93,85.93,3500.0,61.5618,61.5761,61.5546,61.5546,3500.0
2014-09-26 15:05:00,85.95,85.98,85.94,85.95,6800.0,61.569,61.5905,61.5618,61.569,6800.0
2014-09-26 15:10:00,85.95,85.96,85.93,85.93,7400.0,61.569,61.5761,61.5546,61.5546,7400.0
2014-09-26 15:15:00,85.93,85.93,85.87,85.87,7000.0,61.5546,61.5546,61.5117,61.5117,7000.0
2014-09-26 15:20:00,85.88,85.93,85.87,85.89,7100.0,61.5188,61.5546,61.5117,61.526,7100.0
2014-09-26 15:25:00,85.89,85.89,85.86,85.89,8200.0,61.526,61.526,61.5045,61.526,8200.0
2014-09-26 15:30:00,85.89,85.93,85.84,85.85,13300.0,61.526,61.5546,61.4902,61.4973,13300.0
2014-09-26 15:35:00,85.86,85.92,85.86,85.89,15600.0,61.5045,61.5475,61.5045,61.526,15600.0
2014-09-26 15:40:00,85.88,85.9,85.83,85.86,10600.0,61.5188,61.5331,61.483,61.5045,10600.0
2014-09-26 15:45:00,85.87,85.89,85.8,85.82,19800.0,61.5117,61.526,61.4615,61.4758,19800.0
2014-09-26 15:50:00,85.82,85.88,85.81,85.84,45800.0,61.4758,61.5188,61.4687,61.4902,45800.0
2014-09-26 15:55:00,85.85,85.92,85.83,85.88,65200.0,61.4973,61.5475,61.483,61.5188,65200.0
2014-09-29 09:30:00,85.02,85.37,85.02,85.37,33800.0,60.9028,61.1535,60.9028,61.1535,33800.0
2014-09-29 09:35:00,85.36,85.36,85.08,85.1,50600.0,61.1463,61.1463,60.9458,60.9601,50600.0
2014-09-29 09:40:00,85.08,85.19,85.05,85.18,29000.0,60.9458,61.0246,60.9243,61.0174,29000.0
2014-09-29 09:45:00,85.2,85.22,85.05,85.08,29900.0,61.0317,61.046,60.9243,60.9458,29900.0
2014-09-29 09:50:00,85.08,85.15,85.03,85.15,24600.0,60.9458,60.9959,60.9099,60.9959,24600.0
2014-09-29 09:55:00,85.14,85.46,85.14,85.4,29900.0,60.9887,61.218,60.9887,61.175,29900.0
2014-09-29 10:00:00,85.44,85.46,85.32,85.45,20000.0,61.2036,61.218,61.1177,61.2108,20000.0
2014-09-29 10:05:00,85.47,85.54,85.44,85.45,14200.0,61.2251,61.2753,61.2036,61.2108,14200.0
2014-09-29 10:10:00,85.48,85.6,85.48,85.54,15400.0,61.2323,61.3182,61.2323,61.2753,15400.0
2014-09-29 10:15:00,85.54,85.65,85.38,85.65,19700.0,61.2753,61.3541,61.1607,61.3541,19700.0
2014-09-29 10:20:00,85.66,85.71,85.56,85.56,23000.0,61.3612,61.397,61.2896,61.2896,23000.0
2014-09-29 10:25:00,85.56,85.57,85.51,85.54,21100.0,61.2896,61.2968,61.2538,61.2753,21100.0
2014-09-29 10:30:00,85.55,85.58,85.48,85.57,14100.0,61.2824,61.3039,61.2323,61.2968,14100.0
2014-09-29 10:35:00,85.56,85.57,85.46,85.5,10100.0,61.2896,61.2968,61.218,61.2466,10100.0
2014-09-29 10:40:00,85.55,85.62,85.5,85.56,11900.0,61.2824,61.3326,61.2466,61.2896,11900.0
2014-09-29 10:45:00,85.58,85.58,85.43,85.49,11600.0,61.3039,61.3039,61.1965,61.2395,11600.0
2014-09-29 10:50:00,85.49,85.59,85.49,85.55,14900.0,61.2395,61.3111,61.2395,61.2824,14900.0
2014-09-29 10:55:00,85.53,85.54,85.45,85.53,12500.0,61.2681,61.2753,61.2108,61.2681,12500.0
2014-09-29 11:00:00,85.53,85.55,85.45,85.46,14900.0,61.2681,61.2824,61.2108,61.218,14900.0
2014-09-29 11:05:00,85.46,85.56,85.45,85.54,12800.0,61.218,61.2896,61.2108,61.2753,12800.0
2014-09-29 11:10:00,85.56,85.74,85.52,85.73,12000.0,61.2896,61.4185,61.2609,61.4114,12000.0
2014-09-29 11:15:00,85.72,85.82,85.72,85.8,11800.0,61.4042,61.4758,61.4042,61.4615,11800.0
2014-09-29 11:20:00,85.81,85.83,85.77,85.83,42200.0,61.4687,61.483,61.44,61.483,42200.0
2014-09-29 11:25:00,85.83,85.86,85.76,85.83,28300.0,61.483,61.5045,61.4329,61.483,28300.0
2014-09-29 11:30:00,85.84,85.88,85.78,85.88,21900.0,61.4902,61.5188,61.4472,61.5188,21900.0
2014-09-29 11:35:00,85.86,85.86,85.77,85.77,20000.0,61.5045,61.5045,61.44,61.44,20000.0
2014-09-29 11:40:00,85.77,85.77,85.71,85.74,10200.0,61.44,61.44,61.397,61.4185,10200.0
2014-09-29 11:45:00,85.74,85.74,85.67,85.72,9900.0,61.4185,61.4185,61.3684,61.4042,9900.0
2014-09-29 11:50:00,85.73,85.75,85.71,85.72,11200.0,61.4114,61.4257,61.397,61.4042,11200.0
2014-09-29 11:55:00,85.71,85.83,85.71,85.81,8600.0,61.397,61.483,61.397,61.4687,8600.0
2014-09-29 12:00:00,85.81,85.81,85.76,85.77,7700.0,61.4687,61.4687,61.4329,61.44,7700.0
2014-09-29 12:05:00,85.78,85.78,85.72,85.76,7100.0,61.4472,61.4472,61.4042,61.4329,7100.0
2014-09-29 12:10:00,85.76,85.76,85.68,85.68,18400.0,61.4329,61.4329,61.3756,61.3756,18400.0
2014-09-29 12:15:00,85.68,85.77,85.65,85.76,14900.0,61.3756,61.44,61.3541,61.4329,14900.0
2014-09-29 12:20:00,85.75,85.75,85.68,85.68,9200.0,61.4257,61.4257,61.3756,61.3756,9200.0
2014-09-29 12:25:00,85.68,85.69,85.6,85.65,8500.0,61.3756,61.3827,61.3182,61.3541,8500.0
2014-09-29 12:30:00,85.63,85.67,85.6,85.61,8400.0,61.3397,61.3684,61.3182,61.3254,8400.0
2014-09-29 12:35:00,85.6,85.61,85.55,85.57,8400.0,61.3182,61.3254,61.2824,61.2968,8400.0
2014-09-29 12:40:00,85.58,85.61,85.56,85.6,6600.0,61.3039,61.3254,61.2896,61.3182,6600.0
2014-09-29 12:45:00,85.6,85.6,85.51,85.54,9900.0,61.3182,61.3182,61.2538,61.2753,9900.0
2014-09-29 12:50:00,85.55,85.68,85.55,85.67,13000.0,61.2824,61.3756,61.2824,61.3684,13000.0
2014-09-29 12:55:00,85.67,85.7,85.65,85.65,4900.0,61.3684,61.3899,61.3541,61.3541,4900.0
2014-09-29 13:00:00,85.65,85.67,85.6,85.6,5500.0,61.3541,61.3684,61.3182,61.3182,5500.0
2014-09-29 13:05:00,85.59,85.59,85.54,85.59,6900.0,61.3111,61.3111,61.2753,61.3111,6900.0
2014-09-29 13:10:00,85.59,85.61,85.58,85.59,4600.0,61.3111,61.3254,61.3039,61.3111,4600.0
2014-09-29 13:15:00,85.58,85.71,85.56,85.68,9900.0,61.3039,61.397,61.2896,61.3756,9900.0
2014-09-29 13:20:00,85.66,85.7,85.64,85.64,6100.0,61.3612,61.3899,61.3469,61.3469,6100.0
2014-09-29 13:25:00,85.63,85.72,85.63,85.68,15200.0,61.3397,61.4042,61.3397,61.3756,15200.0
2014-09-29 13:30:00,85.69,85.76,85.68,85.74,7600.0,61.3827,61.4329,61.3756,61.4185,7600.0
2014-09-29 13:35:00,85.75,85.75,85.65,85.66,7400.0,61.4257,61.4257,61.3541,61.3612,7400.0
2014-09-29 13:40:00,85.65,85.67,85.57,85.58,8000.0,61.3541,61.3684,61.2968,61.3039,8000.0
2014-09-29 13:45:00,85.59,85.61,85.55,85.57,4800.0,61.3111,61.3254,61.2824,61.2968,4800.0
2014-09-29 13:50:00,85.58,85.64,85.58,85.59,6900.0,61.3039,61.3469,61.3039,61.3111,6900.0
2014-09-29 13:55:00,85.58,85.62,85.56,85.59,5100.0,61.3039,61.3326,61.2896,61.3111,5100.0
2014-09-29 14:00:00,85.59,85.62,85.57,85.58,9100.0,61.3111,61.3326,61.2968,61.3039,9100.0
2014-09-29 14:05:00,85.58,85.58,85.47,85.48,8900.0,61.3039,61.3039,61.2251,61.2323,8900.0
2014-09-29 14:10:00,85.48,85.51,85.43,85.44,5900.0,61.2323,61.2538,61.1965,61.2036,5900.0
2014-09-29 14:15:00,85.43,85.45,85.36,85.38,9200.0,61.1965,61.2108,61.1463,61.1607,9200.0
2014-09-29 14:20:00,85.37,85.38,85.34,85.37,6300.0,61.1535,61.1607,61.132,61.1535,6300.0
2014-09-29 14:25:00,85.36,85.43,85.35,85.39,9400.0,61.1463,61.1965,61.1392,61.1678,9400.0
2014-09-29 14:30:00,85.39,85.48,85.39,85.48,8600.0,61.1678,61.2323,61.1678,61.2323,8600.0
2014-09-29 14:35:00,85.47,85.49,85.42,85.44,9000.0,61.2251,61.2395,61.1893,61.2036,9000.0
2014-09-29 14:40:00,85.44,85.47,85.4,85.41,4100.0,61.2036,61.2251,61.175,61.1821,4100.0
2014-09-29 14:45:00,85.41,85.5,85.39,85.48,7500.0,61.1821,61.2466,61.1678,61.2323,7500.0
2014-09-29 14:50:00,85.48,85.52,85.44,85.5,24200.0,61.2323,61.2609,61.2036,61.2466,24200.0
2014-09-29 14:55:00,85.5,85.56,85.49,85.54,17000.0,61.2466,61.2896,61.2395,61.2753,17000.0
2014-09-29 15:00:00,85.55,85.6,85.54,85.57,10200.0,61.2824,61.3182,61.2753,61.2968,10200.0
2014-09-29 15:05:00,85.57,85.61,85.54,85.54,7600.0,61.2968,61.3254,61.2753,61.2753,7600.0
2014-09-29 15:10:00,85.54,85.67,85.54,85.67,12000.0,61.2753,61.3684,61.2753,61.3684,12000.0
2014-09-29 15:15:00,85.66,85.67,85.6,85.67,17700.0,61.3612,61.3684,61.3182,61.3684,17700.0
2014-09-29 15:20:00,85.65,85.74,85.65,85.72,13100.0,61.3541,61.4185,61.3541,61.4042,13100.0
2014-09-29 15:25:00,85.74,85.81,85.74,85.78,7900.0,61.4185,61.4687,61.4185,61.4472,7900.0
2014-09-29 15:30:00,85.79,85.79,85.71,85.77,14300.0,61.4544,61.4544,61.397,61.44,14300.0
2014-09-29 15:35:00,85.78,85.78,85.7,85.73,24700.0,61.4472,61.4472,61.3899,61.4114,24700.0
2014-09-29 15:40:00,85.72,85.72,85.56,85.57,21700.0,61.4042,61.4042,61.2896,61.2968,21700.0
2014-09-29 15:45:00,85.58,85.69,85.58,85.65,22300.0,61.3039,61.3827,61.3039,61.3541,22300.0
2014-09-29 15:50:00,85.64,85.68,85.62,85.64,31800.0,61.3469,61.3756,61.3326,61.3469,31800.0
2014-09-29 15:55:00,85.65,85.72,85.65,85.67,55800.0,61.3541,61.4042,61.3541,61.3684,55800.0
2014-09-30 09:30:00,85.94,86.14,85.59,86.14,42500.0,61.5618,61.7051,61.3111,61.7051,42500.0
2014-09-30 09:35:00,86.12,86.16,86.0,86.02,23700.0,61.6907,61.7194,61.6048,61.6191,23700.0
2014-09-30 09:40:00,86.01,86.02,85.9,85.92,25500.0,61.6119,61.6191,61.5331,61.5475,25500.0
2014-09-30 09:45:00,85.91,85.96,85.83,85.84,26300.0,61.5403,61.5761,61.483,61.4902,26300.0
2014-09-30 09:50:00,85.83,85.96,85.76,85.96,13000.0,61.483,61.5761,61.4329,61.5761,13000.0
2014-09-30 09:55:00,85.94,85.97,85.86,85.97,14800.0,61.5618,61.5833,61.5045,61.5833,14800.0
2014-09-30 10:00:00,85.97,85.98,85.75,85.82,31200.0,61.5833,61.5905,61.4257,61.4758,31200.0
2014-09-30 10:05:00,85.8,85.87,85.77,85.81,23900.0,61.4615,61.5117,61.44,61.4687,23900.0
2014-09-30 10:10:00,85.82,86.05,85.81,86.05,17600.0,61.4758,61.6406,61.4687,61.6406,17600.0
2014-09-30 10:15:00,86.04,86.17,86.03,86.11,28900.0,61.6334,61.7266,61.6263,61.6836,28900.0
2014-09-30 10:20:00,86.1,86.16,85.96,85.99,39400.0,61.6764,61.7194,61.5761,61.5976,39400.0
2014-09-30 10:25:00,85.98,86.04,85.96,85.98,36800.0,61.5905,61.6334,61.5761,61.5905,36800.0
2014-09-30 10:30:00,85.99,86.02,85.94,85.98,51800.0,61.5976,61.6191,61.5618,61.5905,51800.0
2014-09-30 10:35:00,86.0,86.09,85.97,86.07,28800.0,61.6048,61.6693,61.5833,61.6549,28800.0
2014-09-30 10:40:00,86.08,86.15,86.04,86.13,49400.0,61.6621,61.7122,61.6334,61.6979,49400.0
2014-09-30 10:45:00,86.12,86.23,86.12,86.19,31300.0,61.6907,61.7695,61.6907,61.7409,31300.0
2014-09-30 10:50:00,86.19,86.2,86.15,86.17,23200.0,61.7409,61.748,61.7122,61.7266,23200.0
2014-09-30 10:55:00,86.18,86.23,86.14,86.19,22300.0,61.7337,61.7695,61.7051,61.7409,22300.0
2014-09-30 11:00:00,86.19,86.19,86.1,86.14,14900.0,61.7409,61.7409,61.6764,61.7051,14900.0
2014-09-30 11:05:00,86.15,86.25,86.15,86.25,28300.0,61.7122,61.7839,61.7122,61.7839,28300.0
2014-09-30 11:10:00,86.25,86.25,86.19,86.19,16000.0,61.7839,61.7839,61.7409,61.7409,16000.0
2014-09-30 11:15:00,86.19,86.22,86.17,86.21,13400.0,61.7409,61.7624,61.7266,61.7552,13400.0
2014-09-30 11:20:00,86.2,86.32,86.15,86.32,17500.0,61.748,61.834,61.7122,61.834,17500.0
2014-09-30 11:25:00,86.33,86.35,86.29,86.32,18700.0,61.8412,61.8555,61.8125,61.834,18700.0
2014-09-30 11:30:00,86.31,86.34,86.26,86.31,17600.0,61.8268,61.8483,61.791,61.8268,17600.0
2014-09-30 11:35:00,86.29,86.31,86.25,86.27,11300.0,61.8125,61.8268,61.7839,61.7982,11300.0
2014-09-30 11:40:00,86.26,86.26,86.19,86.19,28900.0,61.791,61.791,61.7409,61.7409,28900.0
2014-09-30 11:45:00,86.19,86.19,86.13,86.16,13600.0,61.7409,61.7409,61.6979,61.7194,13600.0
2014-09-30 11:50:00,86.16,86.16,86.13,86.15,7500.0,61.7194,61.7194,61.6979,61.7122,7500.0
2014-09-30 11:55:00,86.16,86.19,86.1,86.14,12100.0,61.7194,61.7409,61.6764,61.7051,12100.0
2014-09-30 12:00:00,86.14,86.15,86.07,86.13,7000.0,61.7051,61.7122,61.6549,61.6979,7000.0
2014-09-30 12:05:00,86.11,86.12,86.03,86.06,5400.0,61.6836,61.6907,61.6263,61.6478,5400.0
2014-09-30 12:10:00,86.06,86.1,86.04,86.08,17500.0,61.6478,61.6764,61.6334,61.6621,17500.0
2014-09-30 12:15:00,86.08,86.13,86.08,86.11,9900.0,61.6621,61.6979,61.6621,61.6836,9900.0
2014-09-30 12:20:00,86.12,86.13,85.99,85.99,14700.0,61.6907,61.6979,61.5976,61.5976,14700.0
2014-09-30 12:25:00,85.99,86.01,85.92,85.94,18400.0,61.5976,61.6119,61.5475,61.5618,18400.0
2014-09-30 12:30:00,85.93,85.94,85.86,85.87,21700.0,61.5546,61.5618,61.5045,61.5117,21700.0
2014-09-30 12:35:00,85.87,85.87,85.69,85.7,18300.0,61.5117,61.5117,61.3827,61.3899,18300.0
2014-09-30 12:40:00,85.69,85.75,85.66,85.75,13100.0,61.3827,61.4257,61.3612,61.4257,13100.0
2014-09-30 12:45:00,85.76,85.77,85.69,85.73,11100.0,61.4329,61.44,61.3827,61.4114,11100.0
2014-09-30 12:50:00,85.74,85.78,85.74,85.76,8900.0,61.4185,61.4472,61.4185,61.4329,8900.0
2014-09-30 12:55:00,85.76,85.78,85.68,85.69,12000.0,61.4329,61.4472,61.3756,61.3827,12000.0
2014-09-30 13:00:00,85.68,85.75,85.68,85.72,10400.0,61.3756,61.4257,61.3756,61.4042,10400.0
2014-09-30 13:05:00,85.72,85.8,85.68,85.68,11400.0,61.4042,61.4615,61.3756,61.3756,11400.0
2014-09-30 13:10:00,85.69,85.73,85.67,85.7,10700.0,61.3827,61.4114,61.3684,61.3899,10700.0
2014-09-30 13:15:00,85.71,85.75,85.67,85.67,8400.0,61.397,61.4257,61.3684,61.3684,8400.0
2014-09-30 13:20:00,85.67,85.72,85.66,85.68,12800.0,61.3684,61.4042,61.3612,61.3756,12800.0
2014-09-30 13:25:00,85.68,85.71,85.55,85.55,14600.0,61.3756,61.397,61.2824,61.2824,14600.0
2014-09-30 13:30:00,85.56,85.58,85.47,85.47,15500.0,61.2896,61.3039,61.2251,61.2251,15500.0
2014-09-30 13:35:00,85.47,85.52,85.47,85.51,11400.0,61.2251,61.2609,61.2251,61.2538,11400.0
2014-09-30 13:40:00,85.52,85.53,85.44,85.44,12500.0,61.2609,61.2681,61.2036,61.2036,12500.0
2014-09-30 13:45:00,85.44,85.44,85.4,85.43,11100.0,61.2036,61.2036,61.175,61.1965,11100.0
2014-09-30 13:50:00,85.43,85.47,85.4,85.47,9300.0,61.1965,61.2251,61.175,61.2251,9300.0
2014-09-30 13:55:00,85.47,85.51,85.47,85.51,11500.0,61.2251,61.2538,61.2251,61.2538,11500.0
2014-09-30 14:00:00,85.52,85.61,85.48,85.61,13600.0,61.2609,61.3254,61.2323,61.3254,13600.0
2014-09-30 14:05:00,85.59,85.64,85.56,85.6,14000.0,61.3111,61.3469,61.2896,61.3182,14000.0
2014-09-30 14:10:00,85.61,85.64,85.55,85.61,16200.0,61.3254,61.3469,61.2824,61.3254,16200.0
2014-09-30 14:15:00,85.61,85.63,85.58,85.59,12600.0,61.3254,61.3397,61.3039,61.3111,12600.0
2014-09-30 14:20:00,85.6,85.63,85.49,85.55,15900.0,61.3182,61.3397,61.2395,61.2824,15900.0
2014-09-30 14:25:00,85.55,85.68,85.51,85.67,21300.0,61.2824,61.3756,61.2538,61.3684,21300.0
2014-09-30 14:30:00,85.68,85.71,85.64,85.68,16100.0,61.3756,61.397,61.3469,61.3756,16100.0
2014-09-30 14:35:00,85.68,85.68,85.57,85.6,13000.0,61.3756,61.3756,61.2968,61.3182,13000.0
2014-09-30 14:40:00,85.6,85.6,85.51,85.52,12700.0,61.3182,61.3182,61.2538,61.2609,12700.0
2014-09-30 14:45:00,85.53,85.65,85.53,85.64,19300.0,61.2681,61.3541,61.2681,61.3469,19300.0
2014-09-30 14:50:00,85.64,85.64,85.58,85.59,10500.0,61.3469,61.3469,61.3039,61.3111,10500.0
2014-09-30 14:55:00,85.6,85.66,85.58,85.59,19600.0,61.3182,61.3612,61.3039,61.3111,19600.0
2014-09-30 15:00:00,85.58,85.59,85.51,85.58,21600.0,61.3039,61.3111,61.2538,61.3039,21600.0
2014-09-30 15:05:00,85.56,85.57,85.51,85.57,18200.0,61.2896,61.2968,61.2538,61.2968,18200.0
2014-09-30 15:10:00,85.57,85.61,85.53,85.53,16400.0,61.2968,61.3254,61.2681,61.2681,16400.0
2014-09-30 15:15:00,85.53,85.61,85.52,85.6,20000.0,61.2681,61.3254,61.2609,61.3182,20000.0
2014-09-30 15:20:00,85.59,85.71,85.59,85.66,22700.0,61.3111,61.397,61.3111,61.3612,22700.0
2014-09-30 15:25:00,85.65,85.66,85.57,85.6,33100.0,61.3541,61.3612,61.2968,61.3182,33100.0
2014-09-30 15:30:00,85.6,85.67,85.57,85.67,23800.0,61.3182,61.3684,61.2968,61.3684,23800.0
2014-09-30 15:35:00,85.68,85.78,85.67,85.67,35100.0,61.3756,61.4472,61.3684,61.3684,35100.0
2014-09-30 15:40:00,85.66,85.77,85.66,85.73,35700.0,61.3612,61.44,61.3612,61.4114,35700.0
2014-09-30 15:45:00,85.73,85.78,85.64,85.75,107200.0,61.4114,61.4472,61.3469,61.4257,107200.0
2014-09-30 15:50:00,85.74,85.8,85.71,85.79,106400.0,61.4185,61.4615,61.397,61.4544,106400.0
2014-09-30 15:55:00,85.78,85.78,85.58,85.6,159200.0,61.4472,61.4472,61.3039,61.3182,159200.0
2014-10-01 09:30:00,85.58,85.7,85.31,85.33,37000.0,61.3039,61.3899,61.1105,61.1248,37000.0
2014-10-01 09:35:00,85.32,85.36,85.15,85.19,18000.0,61.1177,61.1463,60.9959,61.0246,18000.0
2014-10-01 09:40:00,85.19,85.28,85.11,85.25,21600.0,61.0246,61.089,60.9672,61.0675,21600.0
2014-10-01 09:45:00,85.25,85.26,85.05,85.13,56700.0,61.0675,61.0747,60.9243,60.9816,56700.0
2014-10-01 09:50:00,85.12,85.18,85.0,85.14,17900.0,60.9744,61.0174,60.8884,60.9887,17900.0
2014-10-01 09:55:00,85.15,85.17,85.01,85.03,18600.0,60.9959,61.0102,60.8956,60.9099,18600.0
2014-10-01 10:00:00,85.02,85.06,84.91,84.97,43300.0,60.9028,60.9314,60.824,60.867,43300.0
2014-10-01 10:05:00,84.97,85.12,84.92,85.12,33700.0,60.867,60.9744,60.8311,60.9744,33700.0
2014-10-01 10:10:00,85.11,85.24,85.1,85.22,40600.0,60.9672,61.0604,60.9601,61.046,40600.0
2014-10-01 10:15:00,85.24,85.4,85.24,85.39,22500.0,61.0604,61.175,61.0604,61.1678,22500.0
2014-10-01 10:20:00,85.4,85.42,85.3,85.31,21000.0,61.175,61.1893,61.1033,61.1105,21000.0
2014-10-01 10:25:00,85.31,85.52,85.28,85.41,23900.0,61.1105,61.2609,61.089,61.1821,23900.0
2014-10-01 10:30:00,85.42,85.43,85.23,85.25,15000.0,61.1893,61.1965,61.0532,61.0675,15000.0
2014-10-01 10:35:00,85.25,85.28,85.1,85.15,24000.0,61.0675,61.089,60.9601,60.9959,24000.0
2014-10-01 10:40:00,85.14,85.31,85.14,85.3,18400.0,60.9887,61.1105,60.9887,61.1033,18400.0
2014-10-01 10:45:00,85.3,85.5,85.28,85.42,17700.0,61.1033,61.2466,61.089,61.1893,17700.0
2014-10-01 10:50:00,85.41,85.48,85.37,85.39,22800.0,61.1821,61.2323,61.1535,61.1678,22800.0
2014-10-01 10:55:00,85.38,85.5,85.36,85.48,19100.0,61.1607,61.2466,61.1463,61.2323,19100.0
2014-10-01 11:00:00,85.48,85.53,85.46,85.5,18300.0,61.2323,61.2681,61.218,61.2466,18300.0
2014-10-01 11:05:00,85.5,85.59,85.48,85.48,21700.0,61.2466,61.3111,61.2323,61.2323,21700.0
2014-10-01 11:10:00,85.48,85.51,85.41,85.42,17800.0,61.2323,61.2538,61.1821,61.1893,17800.0
2014-10-01 11:15:00,85.42,85.47,85.37,85.43,14700.0,61.1893,61.2251,61.1535,61.1965,14700.0
2014-10-01 11:20:00,85.42,85.45,85.37,85.41,9400.0,61.1893,61.2108,61.1535,61.1821,9400.0
2014-10-01 11:25:00,85.41,85.42,85.23,85.26,13700.0,61.1821,61.1893,61.0532,61.0747,13700.0
2014-10-01 11:30:00,85.26,85.26,85.11,85.13,15100.0,61.0747,61.0747,60.9672,60.9816,15100.0
2014-10-01 11:35:00,85.14,85.22,85.14,85.18,7600.0,60.9887,61.046,60.9887,61.0174,7600.0
2014-10-01 11:40:00,85.16,85.17,85.11,85.17,9600.0,61.0031,61.0102,60.9672,61.0102,9600.0
2014-10-01 11:45:00,85.16,85.16,85.01,85.04,15200.0,61.0031,61.0031,60.8956,60.9171,15200.0
2014-10-01 11:50:00,85.06,85.17,85.06,85.17,7400.0,60.9314,61.0102,60.9314,61.0102,7400.0
2014-10-01 11:55:00,85.14,85.14,85.1,85.1,5400.0,60.9887,60.9887,60.9601,60.9601,5400.0
2014-10-01 12:00:00,85.1,85.14,85.09,85.11,30900.0,60.9601,60.9887,60.9529,60.9672,30900.0
2014-10-01 12:05:00,85.11,85.21,85.09,85.2,12400.0,60.9672,61.0389,60.9529,61.0317,12400.0
2014-10-01 12:10:00,85.22,85.22,85.09,85.12,10100.0,61.046,61.046,60.9529,60.9744,10100.0
2014-10-01 12:15:00,85.11,85.12,85.08,85.1,7600.0,60.9672,60.9744,60.9458,60.9601,7600.0
2014-10-01 12:20:00,85.09,85.11,85.06,85.11,7300.0,60.9529,60.9672,60.9314,60.9672,7300.0
2014-10-01 12:25:00,85.11,85.15,85.06,85.13,17500.0,60.9672,60.9959,60.9314,60.9816,17500.0
2014-10-01 12:30:00,85.14,85.14,84.99,85.02,9900.0,60.9887,60.9887,60.8813,60.9028,9900.0
2014-10-01 12:35:00,85.01,85.04,84.95,84.96,8900.0,60.8956,60.9171,60.8526,60.8598,8900.0
2014-10-01 12:40:00,84.95,84.97,84.9,84.91,12900.0,60.8526,60.867,60.8168,60.824,12900.0
2014-10-01 12:45:00,84.91,84.91,84.79,84.79,10800.0,60.824,60.824,60.738,60.738,10800.0
2014-10-01 12:50:00,84.79,84.87,84.78,84.8,8500.0,60.738,60.7953,60.7309,60.7452,8500.0
2014-10-01 12:55:00,84.79,84.81,84.76,84.76,9300.0,60.738,60.7523,60.7165,60.7165,9300.0
2014-10-01 13:00:00,84.75,84.8,84.73,84.74,12600.0,60.7094,60.7452,60.695,60.7022,12600.0
2014-10-01 13:05:00,84.73,84.75,84.63,84.67,26300.0,60.695,60.7094,60.6234,60.6521,26300.0
2014-10-01 13:10:00,84.68,84.76,84.67,84.69,10600.0,60.6592,60.7165,60.6521,60.6664,10600.0
2014-10-01 13:15:00,84.68,84.68,84.62,84.67,10500.0,60.6592,60.6592,60.6162,60.6521,10500.0
2014-10-01 13:20:00,84.67,84.67,84.61,84.65,12300.0,60.6521,60.6521,60.6091,60.6377,12300.0
2014-10-01 13:25:00,84.65,84.77,84.64,84.77,12500.0,60.6377,60.7237,60.6306,60.7237,12500.0
2014-10-01 13:30:00,84.75,84.75,84.62,84.65,16000.0,60.7094,60.7094,60.6162,60.6377,16000.0
2014-10-01 13:35:00,84.65,84.66,84.59,84.62,17300.0,60.6377,60.6449,60.5947,60.6162,17300.0
2014-10-01 13:40:00,84.61,84.61,84.53,84.59,10100.0,60.6091,60.6091,60.5518,60.5947,10100.0
2014-10-01 13:45:00,84.59,84.66,84.57,84.59,15900.0,60.5947,60.6449,60.5804,60.5947,15900.0
2014-10-01 13:50:00,84.6,84.63,84.56,84.56,9300.0,60.6019,60.6234,60.5733,60.5733,9300.0
2014-10-01 13:55:00,84.56,84.58,84.5,84.54,32500.0,60.5733,60.5876,60.5303,60.5589,32500.0
2014-10-01 14:00:00,84.54,84.55,84.45,84.48,44800.0,60.5589,60.5661,60.4945,60.516,44800.0
2014-10-01 14:05:00,84.5,84.53,84.5,84.51,15100.0,60.5303,60.5518,60.5303,60.5374,15100.0
2014-10-01 14:10:00,84.51,84.55,84.48,84.52,19100.0,60.5374,60.5661,60.516,60.5446,19100.0
2014-10-01 14:15:00,84.52,84.57,84.48,84.57,11200.0,60.5446,60.5804,60.516,60.5804,11200.0
2014-10-01 14:20:00,84.56,84.56,84.52,84.54,16200.0,60.5733,60.5733,60.5446,60.5589,16200.0
2014-10-01 14:25:00,84.54,84.56,84.51,84.55,38900.0,60.5589,60.5733,60.5374,60.5661,38900.0
2014-10-01 14:30:00,84.55,84.61,84.51,84.55,15700.0,60.5661,60.6091,60.5374,60.5661,15700.0
2014-10-01 14:35:00,84.54,84.64,84.54,84.64,9500.0,60.5589,60.6306,60.5589,60.6306,9500.0
2014-10-01 14:40:00,84.64,84.64,84.59,84.61,16300.0,60.6306,60.6306,60.5947,60.6091,16300.0
2014-10-01 14:45:00,84.62,84.66,84.61,84.63,13400.0,60.6162,60.6449,60.6091,60.6234,13400.0
2014-10-01 14:50:00,84.64,84.64,84.55,84.56,12700.0,60.6306,60.6306,60.5661,60.5733,12700.0
2014-10-01 14:55:00,84.56,84.56,84.43,84.43,20000.0,60.5733,60.5733,60.4801,60.4801,20000.0
2014-10-01 15:00:00,84.42,84.48,84.4,84.42,18300.0,60.473,60.516,60.4586,60.473,18300.0
2014-10-01 15:05:00,84.42,84.49,84.36,84.36,20400.0,60.473,60.5231,60.43,60.43,20400.0
2014-10-01 15:10:00,84.37,84.44,84.33,84.41,23800.0,60.4372,60.4873,60.4085,60.4658,23800.0
2014-10-01 15:15:00,84.42,84.5,84.42,84.45,21600.0,60.473,60.5303,60.473,60.4945,21600.0
2014-10-01 15:20:00,84.44,84.44,84.31,84.31,25400.0,60.4873,60.4873,60.3942,60.3942,25400.0
2014-10-01 15:25:00,84.32,84.46,84.32,84.46,52600.0,60.4013,60.5016,60.4013,60.5016,52600.0
2014-10-01 15:30:00,84.45,84.54,84.45,84.49,36400.0,60.4945,60.5589,60.4945,60.5231,36400.0
2014-10-01 15:35:00,84.49,84.56,84.45,84.55,37500.0,60.5231,60.5733,60.4945,60.5661,37500.0
2014-10-01 15:40:00,84.54,84.63,84.53,84.57,44600.0,60.5589,60.6234,60.5518,60.5804,44600.0
2014-10-01 15:45:00,84.57,84.79,84.57,84.71,68000.0,60.5804,60.738,60.5804,60.6807,68000.0
2014-10-01 15:50:00,84.71,84.72,84.57,84.61,76900.0,60.6807,60.6879,60.5804,60.6091,76900.0
2014-10-01 15:55:00,84.62,84.7,84.55,84.56,157500.0,60.6162,60.6735,60.5661,60.5733,157500.0
2014-10-02 09:30:00,84.08,84.36,83.98,84.28,95600.0,60.2294,60.43,60.1578,60.3727,95600.0
2014-10-02 09:35:00,84.26,84.32,84.12,84.14,81900.0,60.3584,60.4013,60.2581,60.2724,81900.0
2014-10-02 09:40:00,84.14,84.17,84.01,84.06,93300.0,60.2724,60.2939,60.1793,60.2151,93300.0
2014-10-02 09:45:00,84.03,84.18,83.99,84.12,40000.0,60.1936,60.3011,60.1649,60.2581,40000.0
2014-10-02 09:50:00,84.15,84.29,84.13,84.16,21000.0,60.2796,60.3798,60.2652,60.2867,21000.0
2014-10-02 09:55:00,84.14,84.15,84.06,84.08,30200.0,60.2724,60.2796,60.2151,60.2294,30200.0
2014-10-02 10:00:00,84.08,84.08,83.91,83.91,24900.0,60.2294,60.2294,60.1076,60.1076,24900.0
2014-10-02 10:05:00,83.92,84.1,83.88,84.08,35400.0,60.1148,60.2437,60.0862,60.2294,35400.0
2014-10-02 10:10:00,84.1,84.15,83.93,83.93,17800.0,60.2437,60.2796,60.122,60.122,17800.0
2014-10-02 10:15:00,83.94,84.1,83.94,84.08,25100.0,60.1291,60.2437,60.1291,60.2294,25100.0
2014-10-02 10:20:00,84.08,84.15,84.06,84.1,22400.0,60.2294,60.2796,60.2151,60.2437,22400.0
2014-10-02 10:25:00,84.09,84.13,84.05,84.09,13900.0,60.2366,60.2652,60.2079,60.2366,13900.0
2014-10-02 10:30:00,84.08,84.08,83.83,83.83,18300.0,60.2294,60.2294,60.0503,60.0503,18300.0
2014-10-02 10:35:00,83.84,83.97,83.8,83.97,27900.0,60.0575,60.1506,60.0288,60.1506,27900.0
2014-10-02 10:40:00,83.98,84.0,83.84,83.91,15300.0,60.1578,60.1721,60.0575,60.1076,15300.0
2014-10-02 10:45:00,83.92,83.96,83.83,83.88,17200.0,60.1148,60.1435,60.0503,60.0862,17200.0
2014-10-02 10:50:00,83.88,83.9,83.79,83.84,33500.0,60.0862,60.1005,60.0217,60.0575,33500.0
2014-10-02 10:55:00,83.84,83.84,83.74,83.79,23200.0,60.0575,60.0575,59.9859,60.0217,23200.0
2014-10-02 11:00:00,83.79,83.8,83.72,83.78,14000.0,60.0217,60.0288,59.9715,60.0145,14000.0
2014-10-02 11:05:00,83.78,83.81,83.73,83.75,23100.0,60.0145,60.036,59.9787,59.993,23100.0
2014-10-02 11:10:00,83.75,83.79,83.68,83.75,17800.0,59.993,60.0217,59.9429,59.993,17800.0
2014-10-02 11:15:00,83.75,83.77,83.64,83.65,14800.0,59.993,60.0074,59.9142,59.9214,14800.0
2014-10-02 11:20:00,83.66,83.69,83.54,83.56,22300.0,59.9286,59.95,59.8426,59.8569,22300.0
2014-10-02 11:25:00,83.57,83.59,83.52,83.53,17200.0,59.8641,59.8784,59.8283,59.8354,17200.0
2014-10-02 11:30:00,83.53,83.53,83.39,83.47,23300.0,59.8354,59.8354,59.7351,59.7925,23300.0
2014-10-02 11:35:00,83.47,83.47,83.25,83.3,33300.0,59.7925,59.7925,59.6349,59.6707,33300.0
2014-10-02 11:40:00,83.32,83.33,83.15,83.18,23600.0,59.685,59.6922,59.5632,59.5847,23600.0
2014-10-02 11:45:00,83.19,83.35,83.19,83.32,21700.0,59.5919,59.7065,59.5919,59.685,21700.0
2014-10-02 11:50:00,83.33,83.37,83.26,83.36,17600.0,59.6922,59.7208,59.642,59.7137,17600.0
2014-10-02 11:55:00,83.36,83.39,83.27,83.39,40600.0,59.7137,59.7351,59.6492,59.7351,40600.0
2014-10-02 12:00:00,83.4,83.42,83.33,83.35,10400.0,59.7423,59.7566,59.6922,59.7065,10400.0
2014-10-02 12:05:00,83.35,83.49,83.34,83.47,11300.0,59.7065,59.8068,59.6993,59.7925,11300.0
2014-10-02 12:10:00,83.47,83.52,83.43,83.49,11700.0,59.7925,59.8283,59.7638,59.8068,11700.0
2014-10-02 12:15:00,83.5,83.54,83.47,83.51,7700.0,59.8139,59.8426,59.7925,59.8211,7700.0
2014-10-02 12:20:00,83.51,83.56,83.48,83.53,20700.0,59.8211,59.8569,59.7996,59.8354,20700.0
2014-10-02 12:25:00,83.53,83.53,83.49,83.52,15100.0,59.8354,59.8354,59.8068,59.8283,15100.0
2014-10-02 12:30:00,83.52,83.64,83.48,83.53,33800.0,59.8283,59.9142,59.7996,59.8354,33800.0
2014-10-02 12:35:00,83.53,83.54,83.44,83.45,25200.0,59.8354,59.8426,59.771,59.7781,25200.0
2014-10-02 12:40:00,83.44,83.49,83.4,83.45,14600.0,59.771,59.8068,59.7423,59.7781,14600.0
2014-10-02 12:45:00,83.44,83.47,83.41,83.44,11500.0,59.771,59.7925,59.7495,59.771,11500.0
2014-10-02 12:50:00,83.44,83.63,83.44,83.63,28900.0,59.771,59.9071,59.771,59.9071,28900.0
2014-10-02 12:55:00,83.63,83.79,83.63,83.76,30000.0,59.9071,60.0217,59.9071,60.0002,30000.0
2014-10-02 13:00:00,83.76,83.81,83.71,83.81,15300.0,60.0002,60.036,59.9644,60.036,15300.0
2014-10-02 13:05:00,83.79,83.8,83.74,83.78,12500.0,60.0217,60.0288,59.9859,60.0145,12500.0
2014-10-02 13:10:00,83.78,83.92,83.78,83.92,12500.0,60.0145,60.1148,60.0145,60.1148,12500.0
2014-10-02 13:15:00,83.92,84.12,83.92,84.09,58900.0,60.1148,60.2581,60.1148,60.2366,58900.0
2014-10-02 13:20:00,84.06,84.17,84.05,84.11,16300.0,60.2151,60.2939,60.2079,60.2509,16300.0
2014-10-02 13:25:00,84.12,84.19,84.12,84.16,9200.0,60.2581,60.3082,60.2581,60.2867,9200.0
2014-10-02 13:30:00,84.16,84.17,84.08,84.1,8900.0,60.2867,60.2939,60.2294,60.2437,8900.0
2014-10-02 13:35:00,84.08,84.08,84.01,84.01,20700.0,60.2294,60.2294,60.1793,60.1793,20700.0
2014-10-02 13:40:00,84.01,84.01,83.94,83.96,14000.0,60.1793,60.1793,60.1291,60.1435,14000.0
2014-10-02 13:45:00,83.96,84.0,83.9,83.9,6600.0,60.1435,60.1721,60.1005,60.1005,6600.0
2014-10-02 13:50:00,83.92,84.07,83.91,84.07,18700.0,60.1148,60.2223,60.1076,60.2223,18700.0
2014-10-02 13:55:00,84.07,84.1,83.96,83.96,17200.0,60.2223,60.2437,60.1435,60.1435,17200.0
2014-10-02 14:00:00,83.96,84.01,83.95,84.0,15400.0,60.1435,60.1793,60.1363,60.1721,15400.0
2014-10-02 14:05:00,83.99,84.15,83.99,84.12,24100.0,60.1649,60.2796,60.1649,60.2581,24100.0
2014-10-02 14:10:00,84.11,84.18,84.06,84.16,26300.0,60.2509,60.3011,60.2151,60.2867,26300.0
2014-10-02 14:15:00,84.18,84.2,84.08,84.09,31500.0,60.3011,60.3154,60.2294,60.2366,31500.0
2014-10-02 14:20:00,84.09,84.11,84.05,84.09,16500.0,60.2366,60.2509,60.2079,60.2366,16500.0
2014-10-02 14:25:00,84.08,84.22,84.08,84.21,19200.0,60.2294,60.3297,60.2294,60.3225,19200.0
2014-10-02 14:30:00,84.21,84.22,84.11,84.14,15100.0,60.3225,60.3297,60.2509,60.2724,15100.0
2014-10-02 14:35:00,84.13,84.2,84.11,84.15,11000.0,60.2652,60.3154,60.2509,60.2796,11000.0
2014-10-02 14:40:00,84.15,84.29,84.14,84.28,21300.0,60.2796,60.3798,60.2724,60.3727,21300.0
2014-10-02 14:45:00,84.29,84.33,84.27,84.29,19600.0,60.3798,60.4085,60.3655,60.3798,19600.0
2014-10-02 14:50:00,84.28,84.43,84.26,84.42,21700.0,60.3727,60.4801,60.3584,60.473,21700.0
2014-10-02 14:55:00,84.42,84.42,84.33,84.34,16900.0,60.473,60.473,60.4085,60.4157,16900.0
2014-10-02 15:00:00,84.34,84.36,84.24,84.32,26800.0,60.4157,60.43,60.344,60.4013,26800.0
2014-10-02 15:05:00,84.31,84.32,84.26,84.29,17800.0,60.3942,60.4013,60.3584,60.3798,17800.0
2014-10-02 15:10:00,84.3,84.37,84.27,84.27,20100.0,60.387,60.4372,60.3655,60.3655,20100.0
2014-10-02 15:15:00,84.28,84.28,84.17,84.17,26000.0,60.3727,60.3727,60.2939,60.2939,26000.0
2014-10-02 15:20:00,84.17,84.25,84.17,84.21,20200.0,60.2939,60.3512,60.2939,60.3225,20200.0
2014-10-02 15:25:00,84.21,84.29,84.19,84.27,36300.0,60.3225,60.3798,60.3082,60.3655,36300.0
2014-10-02 15:30:00,84.26,84.27,84.16,84.23,65200.0,60.3584,60.3655,60.2867,60.3369,65200.0
2014-10-02 15:35:00,84.22,84.25,84.2,84.25,36700.0,60.3297,60.3512,60.3154,60.3512,36700.0
2014-10-02 15:40:00,84.24,84.25,84.17,84.18,49900.0,60.344,60.3512,60.2939,60.3011,49900.0
2014-10-02 15:45:00,84.18,84.25,84.11,84.24,82100.0,60.3011,60.3512,60.2509,60.344,82100.0
2014-10-02 15:50:00,84.25,84.27,84.19,84.21,87500.0,60.3512,60.3655,60.3082,60.3225,87500.0
2014-10-02 15:55:00,84.2,84.28,84.19,84.19,112900.0,60.3154,60.3727,60.3082,60.3082,112900.0
2014-10-03 09:30:00,84.85,85.36,84.83,85.34,51600.0,60.781,61.1463,60.7667,61.132,51600.0
2014-10-03 09:35:00,85.29,85.29,84.85,84.85,47300.0,61.0962,61.0962,60.781,60.781,47300.0
2014-10-03 09:40:00,84.88,85.34,84.88,85.31,26100.0,60.8025,61.132,60.8025,61.1105,26100.0
2014-10-03 09:45:00,85.28,85.49,85.14,85.41,77000.0,61.089,61.2395,60.9887,61.1821,77000.0
2014-10-03 09:50:00,85.42,85.44,85.28,85.32,34200.0,61.1893,61.2036,61.089,61.1177,34200.0
2014-10-03 09:55:00,85.32,85.42,85.13,85.13,70200.0,61.1177,61.1893,60.9816,60.9816,70200.0
2014-10-03 10:00:00,85.13,85.37,85.11,85.32,57300.0,60.9816,61.1535,60.9672,61.1177,57300.0
2014-10-03 10:05:00,85.33,85.34,85.24,85.31,24200.0,61.1248,61.132,61.0604,61.1105,24200.0
2014-10-03 10:10:00,85.3,85.3,85.23,85.23,21000.0,61.1033,61.1033,61.0532,61.0532,21000.0
2014-10-03 10:15:00,85.23,85.25,85.18,85.22,28200.0,61.0532,61.0675,61.0174,61.046,28200.0
2014-10-03 10:20:00,85.22,85.27,85.13,85.15,46000.0,61.046,61.0819,60.9816,60.9959,46000.0
2014-10-03 10:25:00,85.15,85.19,85.11,85.18,22600.0,60.9959,61.0246,60.9672,61.0174,22600.0
2014-10-03 10:30:00,85.19,85.2,85.08,85.1,30700.0,61.0246,61.0317,60.9458,60.9601,30700.0
2014-10-03 10:35:00,85.08,85.15,85.05,85.14,25900.0,60.9458,60.9959,60.9243,60.9887,25900.0
2014-10-03 10:40:00,85.15,85.15,85.04,85.12,29000.0,60.9959,60.9959,60.9171,60.9744,29000.0
2014-10-03 10:45:00,85.14,85.18,85.13,85.17,10000.0,60.9887,61.0174,60.9816,61.0102,10000.0
2014-10-03 10:50:00,85.17,85.23,85.13,85.23,12800.0,61.0102,61.0532,60.9816,61.0532,12800.0
2014-10-03 10:55:00,85.23,85.25,85.17,85.2,22300.0,61.0532,61.0675,61.0102,61.0317,22300.0
2014-10-03 11:00:00,85.2,85.28,85.18,85.23,22800.0,61.0317,61.089,61.0174,61.0532,22800.0
2014-10-03 11:05:00,85.23,85.28,85.23,85.25,17600.0,61.0532,61.089,61.0532,61.0675,17600.0
2014-10-03 11:10:00,85.24,85.26,85.19,85.24,18400.0,61.0604,61.0747,61.0246,61.0604,18400.0
2014-10-03 11:15:00,85.23,85.32,85.2,85.26,17600.0,61.0532,61.1177,61.0317,61.0747,17600.0
2014-10-03 11:20:00,85.25,85.26,85.13,85.14,10100.0,61.0675,61.0747,60.9816,60.9887,10100.0
2014-10-03 11:25:00,85.12,85.16,85.11,85.14,16900.0,60.9744,61.0031,60.9672,60.9887,16900.0
2014-10-03 11:30:00,85.14,85.16,85.06,85.1,20800.0,60.9887,61.0031,60.9314,60.9601,20800.0
2014-10-03 11:35:00,85.09,85.11,85.06,85.06,14600.0,60.9529,60.9672,60.9314,60.9314,14600.0
2014-10-03 11:40:00,85.06,85.06,84.96,84.96,15300.0,60.9314,60.9314,60.8598,60.8598,15300.0
2014-10-03 11:45:00,84.97,85.0,84.91,84.98,13600.0,60.867,60.8884,60.824,60.8741,13600.0
2014-10-03 11:50:00,84.96,84.97,84.87,84.87,13400.0,60.8598,60.867,60.7953,60.7953,13400.0
2014-10-03 11:55:00,84.87,84.92,84.85,84.88,23200.0,60.7953,60.8311,60.781,60.8025,23200.0
2014-10-03 12:00:00,84.87,84.93,84.81,84.91,20600.0,60.7953,60.8383,60.7523,60.824,20600.0
2014-10-03 12:05:00,84.91,84.91,84.87,84.89,15500.0,60.824,60.824,60.7953,60.8096,15500.0
2014-10-03 12:10:00,84.89,84.97,84.86,84.87,15900.0,60.8096,60.867,60.7882,60.7953,15900.0
2014-10-03 12:15:00,84.87,84.93,84.83,84.84,36000.0,60.7953,60.8383,60.7667,60.7738,36000.0
2014-10-03 12:20:00,84.84,84.9,84.84,84.88,23000.0,60.7738,60.8168,60.7738,60.8025,23000.0
2014-10-03 12:25:00,84.88,84.95,84.87,84.94,20000.0,60.8025,60.8526,60.7953,60.8455,20000.0
2014-10-03 12:30:00,84.96,84.99,84.89,84.9,152000.0,60.8598,60.8813,60.8096,60.8168,152000.0
2014-10-03 12:35:00,84.9,84.93,84.86,84.93,37700.0,60.8168,60.8383,60.7882,60.8383,37700.0
2014-10-03 12:40:00,84.93,85.07,84.92,85.07,10800.0,60.8383,60.9386,60.8311,60.9386,10800.0
2014-10-03 12:45:00,85.07,85.07,85.0,85.06,9800.0,60.9386,60.9386,60.8884,60.9314,9800.0
2014-10-03 12:50:00,85.07,85.13,85.06,85.13,11300.0,60.9386,60.9816,60.9314,60.9816,11300.0
2014-10-03 12:55:00,85.16,85.21,85.15,85.16,14200.0,61.0031,61.0389,60.9959,61.0031,14200.0
2014-10-03 13:00:00,85.17,85.21,85.13,85.15,10200.0,61.0102,61.0389,60.9816,60.9959,10200.0
2014-10-03 13:05:00,85.14,85.17,85.14,85.15,5100.0,60.9887,61.0102,60.9887,60.9959,5100.0
2014-10-03 13:10:00,85.15,85.21,85.15,85.18,9600.0,60.9959,61.0389,60.9959,61.0174,9600.0
2014-10-03 13:15:00,85.17,85.17,85.1,85.14,15300.0,61.0102,61.0102,60.9601,60.9887,15300.0
2014-10-03 13:20:00,85.17,85.2,85.12,85.16,11600.0,61.0102,61.0317,60.9744,61.0031,11600.0
2014-10-03 13:25:00,85.17,85.18,85.13,85.14,8700.0,61.0102,61.0174,60.9816,60.9887,8700.0
2014-10-03 13:30:00,85.14,85.16,85.12,85.12,23800.0,60.9887,61.0031,60.9744,60.9744,23800.0
2014-10-03 13:35:00,85.12,85.16,85.11,85.16,14400.0,60.9744,61.0031,60.9672,61.0031,14400.0
2014-10-03 13:40:00,85.16,85.18,85.13,85.17,9300.0,61.0031,61.0174,60.9816,61.0102,9300.0
2014-10-03 13:45:00,85.17,85.18,85.13,85.16,10800.0,61.0102,61.0174,60.9816,61.0031,10800.0
2014-10-03 13:50:00,85.16,85.16,85.12,85.15,15000.0,61.0031,61.0031,60.9744,60.9959,15000.0
2014-10-03 13:55:00,85.15,85.15,85.11,85.12,11000.0,60.9959,60.9959,60.9672,60.9744,11000.0
2014-10-03 14:00:00,85.12,85.2,85.12,85.19,36000.0,60.9744,61.0317,60.9744,61.0246,36000.0
2014-10-03 14:05:00,85.2,85.2,85.14,85.17,26700.0,61.0317,61.0317,60.9887,61.0102,26700.0
2014-10-03 14:10:00,85.16,85.2,85.15,85.15,23300.0,61.0031,61.0317,60.9959,60.9959,23300.0
2014-10-03 14:15:00,85.16,85.16,85.11,85.14,12200.0,61.0031,61.0031,60.9672,60.9887,12200.0
2014-10-03 14:20:00,85.13,85.2,85.11,85.19,10100.0,60.9816,61.0317,60.9672,61.0246,10100.0
2014-10-03 14:25:00,85.21,85.21,85.15,85.15,11500.0,61.0389,61.0389,60.9959,60.9959,11500.0
2014-10-03 14:30:00,85.14,85.2,85.13,85.17,13800.0,60.9887,61.0317,60.9816,61.0102,13800.0
2014-10-03 14:35:00,85.18,85.2,85.17,85.19,14900.0,61.0174,61.0317,61.0102,61.0246,14900.0
2014-10-03 14:40:00,85.18,85.21,85.13,85.14,18100.0,61.0174,61.0389,60.9816,60.9887,18100.0
2014-10-03 14:45:00,85.14,85.2,85.14,85.17,12300.0,60.9887,61.0317,60.9887,61.0102,12300.0
2014-10-03 14:50:00,85.17,85.17,85.13,85.13,8700.0,61.0102,61.0102,60.9816,60.9816,8700.0
2014-10-03 14:55:00,85.12,85.13,85.1,85.12,12000.0,60.9744,60.9816,60.9601,60.9744,12000.0
2014-10-03 15:00:00,85.11,85.16,85.05,85.14,26600.0,60.9672,61.0031,60.9243,60.9887,26600.0
2014-10-03 15:05:00,85.14,85.14,85.03,85.03,14800.0,60.9887,60.9887,60.9099,60.9099,14800.0
2014-10-03 15:10:00,85.03,85.08,84.94,84.96,18000.0,60.9099,60.9458,60.8455,60.8598,18000.0
2014-10-03 15:15:00,84.97,85.0,84.95,84.95,14200.0,60.867,60.8884,60.8526,60.8526,14200.0
2014-10-03 15:20:00,84.95,84.97,84.93,84.97,19300.0,60.8526,60.867,60.8383,60.867,19300.0
2014-10-03 15:25:00,84.96,85.03,84.94,84.98,25400.0,60.8598,60.9099,60.8455,60.8741,25400.0
2014-10-03 15:30:00,84.98,85.01,84.96,84.97,22600.0,60.8741,60.8956,60.8598,60.867,22600.0
2014-10-03 15:35:00,84.97,84.99,84.94,84.98,31800.0,60.867,60.8813,60.8455,60.8741,31800.0
2014-10-03 15:40:00,84.98,85.01,84.92,84.99,51200.0,60.8741,60.8956,60.8311,60.8813,51200.0
2014-10-03 15:45:00,85.01,85.16,85.0,85.16,53700.0,60.8956,61.0031,60.8884,61.0031,53700.0
2014-10-03 15:50:00,85.16,85.17,85.08,85.08,71200.0,61.0031,61.0102,60.9458,60.9458,71200.0
2014-10-03 15:55:00,85.09,85.12,84.99,85.0,125700.0,60.9529,60.9744,60.8813,60.8884,125700.0
2014-10-06 09:30:00,85.47,85.75,85.21,85.67,44800.0,61.2251,61.4257,61.0389,61.3684,44800.0
2014-10-06 09:35:00,85.66,85.72,85.56,85.72,23500.0,61.3612,61.4042,61.2896,61.4042,23500.0
2014-10-06 09:40:00,85.74,85.88,85.72,85.76,53100.0,61.4185,61.5188,61.4042,61.4329,53100.0
2014-10-06 09:45:00,85.76,85.82,85.67,85.73,41300.0,61.4329,61.4758,61.3684,61.4114,41300.0
2014-10-06 09:50:00,85.68,85.73,85.57,85.6,33700.0,61.3756,61.4114,61.2968,61.3182,33700.0
2014-10-06 09:55:00,85.6,85.61,85.41,85.42,45300.0,61.3182,61.3254,61.1821,61.1893,45300.0
2014-10-06 10:00:00,85.41,85.44,85.22,85.24,43100.0,61.1821,61.2036,61.046,61.0604,43100.0
2014-10-06 10:05:00,85.25,85.39,85.21,85.36,25600.0,61.0675,61.1678,61.0389,61.1463,25600.0
2014-10-06 10:10:00,85.35,85.35,85.16,85.21,21800.0,61.1392,61.1392,61.0031,61.0389,21800.0
2014-10-06 10:15:00,85.21,85.26,85.16,85.22,19400.0,61.0389,61.0747,61.0031,61.046,19400.0
2014-10-06 10:20:00,85.22,85.23,85.12,85.12,26000.0,61.046,61.0532,60.9744,60.9744,26000.0
2014-10-06 10:25:00,85.12,85.19,85.04,85.19,20200.0,60.9744,61.0246,60.9171,61.0246,20200.0
2014-10-06 10:30:00,85.19,85.28,85.06,85.19,38900.0,61.0246,61.089,60.9314,61.0246,38900.0
2014-10-06 10:35:00,85.2,85.31,85.18,85.31,31800.0,61.0317,61.1105,61.0174,61.1105,31800.0
2014-10-06 10:40:00,85.3,85.39,85.26,85.27,15600.0,61.1033,61.1678,61.0747,61.0819,15600.0
2014-10-06 10:45:00,85.28,85.35,85.25,85.26,30100.0,61.089,61.1392,61.0675,61.0747,30100.0
2014-10-06 10:50:00,85.26,85.27,85.19,85.22,23800.0,61.0747,61.0819,61.0246,61.046,23800.0
2014-10-06 10:55:00,85.22,85.3,85.19,85.29,18500.0,61.046,61.1033,61.0246,61.0962,18500.0
2014-10-06 11:00:00,85.27,85.49,85.25,85.47,19100.0,61.0819,61.2395,61.0675,61.2251,19100.0
2014-10-06 11:05:00,85.47,85.57,85.45,85.57,21200.0,61.2251,61.2968,61.2108,61.2968,21200.0
2014-10-06 11:10:00,85.57,85.65,85.57,85.65,25500.0,61.2968,61.3541,61.2968,61.3541,25500.0
2014-10-06 11:15:00,85.65,85.66,85.54,85.58,16200.0,61.3541,61.3612,61.2753,61.3039,16200.0
2014-10-06 11:20:00,85.57,85.57,85.42,85.45,16200.0,61.2968,61.2968,61.1893,61.2108,16200.0
2014-10-06 11:25:00,85.45,85.5,85.42,85.44,17600.0,61.2108,61.2466,61.1893,61.2036,17600.0
2014-10-06 11:30:00,85.46,85.54,85.44,85.49,11700.0,61.218,61.2753,61.2036,61.2395,11700.0
2014-10-06 11:35:00,85.49,85.51,85.42,85.43,14100.0,61.2395,61.2538,61.1893,61.1965,14100.0
2014-10-06 11:40:00,85.44,85.46,85.25,85.27,16500.0,61.2036,61.218,61.0675,61.0819,16500.0
2014-10-06 11:45:00,85.27,85.28,85.13,85.2,16200.0,61.0819,61.089,60.9816,61.0317,16200.0
2014-10-06 11:50:00,85.2,85.28,85.19,85.25,13600.0,61.0317,61.089,61.0246,61.0675,13600.0
2014-10-06 11:55:00,85.24,85.24,85.15,85.24,32200.0,61.0604,61.0604,60.9959,61.0604,32200.0
2014-10-06 12:00:00,85.23,85.33,85.23,85.29,11100.0,61.0532,61.1248,61.0532,61.0962,11100.0
2014-10-06 12:05:00,85.3,85.4,85.3,85.35,15800.0,61.1033,61.175,61.1033,61.1392,15800.0
2014-10-06 12:10:00,85.34,85.35,85.26,85.31,10100.0,61.132,61.1392,61.0747,61.1105,10100.0
2014-10-06 12:15:00,85.3,85.36,85.28,85.36,8700.0,61.1033,61.1463,61.089,61.1463,8700.0
2014-10-06 12:20:00,85.36,85.36,85.26,85.27,12400.0,61.1463,61.1463,61.0747,61.0819,12400.0
2014-10-06 12:25:00,85.28,85.37,85.27,85.29,12200.0,61.089,61.1535,61.0819,61.0962,12200.0
2014-10-06 12:30:00,85.3,85.32,85.24,85.29,10600.0,61.1033,61.1177,61.0604,61.0962,10600.0
2014-10-06 12:35:00,85.28,85.31,85.21,85.25,14400.0,61.089,61.1105,61.0389,61.0675,14400.0
2014-10-06 12:40:00,85.24,85.28,85.12,85.15,20500.0,61.0604,61.089,60.9744,60.9959,20500.0
2014-10-06 12:45:00,85.14,85.15,85.06,85.11,13700.0,60.9887,60.9959,60.9314,60.9672,13700.0
2014-10-06 12:50:00,85.12,85.14,85.05,85.07,13400.0,60.9744,60.9887,60.9243,60.9386,13400.0
2014-10-06 12:55:00,85.06,85.13,85.02,85.08,15100.0,60.9314,60.9816,60.9028,60.9458,15100.0
2014-10-06 13:00:00,85.08,85.24,85.04,85.23,12700.0,60.9458,61.0604,60.9171,61.0532,12700.0
2014-10-06 13:05:00,85.22,85.24,85.18,85.2,5300.0,61.046,61.0604,61.0174,61.0317,5300.0
2014-10-06 13:10:00,85.21,85.25,85.14,85.24,13300.0,61.0389,61.0675,60.9887,61.0604,13300.0
2014-10-06 13:15:00,85.25,85.4,85.25,85.33,17400.0,61.0675,61.175,61.0675,61.1248,17400.0
2014-10-06 13:20:00,85.33,85.37,85.31,85.37,6400.0,61.1248,61.1535,61.1105,61.1535,6400.0
2014-10-06 13:25:00,85.38,85.41,85.36,85.37,8800.0,61.1607,61.1821,61.1463,61.1535,8800.0
2014-10-06 13:30:00,85.38,85.41,85.31,85.39,12600.0,61.1607,61.1821,61.1105,61.1678,12600.0
2014-10-06 13:35:00,85.39,85.41,85.32,85.37,14100.0,61.1678,61.1821,61.1177,61.1535,14100.0
2014-10-06 13:40:00,85.38,85.38,85.32,85.38,10800.0,61.1607,61.1607,61.1177,61.1607,10800.0
2014-10-06 13:45:00,85.39,85.4,85.3,85.3,20800.0,61.1678,61.175,61.1033,61.1033,20800.0
2014-10-06 13:50:00,85.31,85.35,85.26,85.34,16800.0,61.1105,61.1392,61.0747,61.132,16800.0
2014-10-06 13:55:00,85.35,85.39,85.31,85.35,19100.0,61.1392,61.1678,61.1105,61.1392,19100.0
2014-10-06 14:00:00,85.35,85.35,85.28,85.3,14600.0,61.1392,61.1392,61.089,61.1033,14600.0
2014-10-06 14:05:00,85.3,85.32,85.21,85.25,19200.0,61.1033,61.1177,61.0389,61.0675,19200.0
2014-10-06 14:10:00,85.25,85.27,85.22,85.25,13500.0,61.0675,61.0819,61.046,61.0675,13500.0
2014-10-06 14:15:00,85.24,85.35,85.23,85.34,19800.0,61.0604,61.1392,61.0532,61.132,19800.0
2014-10-06 14:20:00,85.36,85.46,85.36,85.46,18700.0,61.1463,61.218,61.1463,61.218,18700.0
2014-10-06 14:25:00,85.47,85.48,85.36,85.4,11900.0,61.2251,61.2323,61.1463,61.175,11900.0
2014-10-06 14:30:00,85.4,85.45,85.37,85.38,33700.0,61.175,61.2108,61.1535,61.1607,33700.0
2014-10-06 14:35:00,85.37,85.42,85.37,85.37,13000.0,61.1535,61.1893,61.1535,61.1535,13000.0
2014-10-06 14:40:00,85.38,85.38,85.29,85.34,14600.0,61.1607,61.1607,61.0962,61.132,14600.0
2014-10-06 14:45:00,85.35,85.37,85.3,85.31,16000.0,61.1392,61.1535,61.1033,61.1105,16000.0
2014-10-06 14:50:00,85.31,85.31,85.24,85.27,18200.0,61.1105,61.1105,61.0604,61.0819,18200.0
2014-10-06 14:55:00,85.28,85.28,85.25,85.26,17100.0,61.089,61.089,61.0675,61.0747,17100.0
2014-10-06 15:00:00,85.25,85.26,85.11,85.14,27100.0,61.0675,61.0747,60.9672,60.9887,27100.0
2014-10-06 15:05:00,85.14,85.18,85.09,85.1,29600.0,60.9887,61.0174,60.9529,60.9601,29600.0
2014-10-06 15:10:00,85.09,85.12,85.07,85.08,16600.0,60.9529,60.9744,60.9386,60.9458,16600.0
2014-10-06 15:15:00,85.08,85.17,85.08,85.14,21200.0,60.9458,61.0102,60.9458,60.9887,21200.0
2014-10-06 15:20:00,85.14,85.23,85.09,85.22,35700.0,60.9887,61.0532,60.9529,61.046,35700.0
2014-10-06 15:25:00,85.21,85.22,85.13,85.16,26300.0,61.0389,61.046,60.9816,61.0031,26300.0
2014-10-06 15:30:00,85.16,85.16,85.09,85.13,29200.0,61.0031,61.0031,60.9529,60.9816,29200.0
2014-10-06 15:35:00,85.14,85.18,85.12,85.17,39300.0,60.9887,61.0174,60.9744,61.0102,39300.0
2014-10-06 15:40:00,85.16,85.16,85.06,85.07,35000.0,61.0031,61.0031,60.9314,60.9386,35000.0
2014-10-06 15:45:00,85.07,85.07,85.0,85.02,62600.0,60.9386,60.9386,60.8884,60.9028,62600.0
2014-10-06 15:50:00,85.03,85.06,85.01,85.03,67400.0,60.9099,60.9314,60.8956,60.9099,67400.0
2014-10-06 15:55:00,85.03,85.07,84.99,85.01,101400.0,60.9099,60.9386,60.8813,60.8956,101400.0
2014-10-07 09:30:00,84.52,84.73,84.16,84.19,52000.0,60.5446,60.695,60.2867,60.3082,52000.0
2014-10-07 09:35:00,84.19,84.24,84.03,84.24,16300.0,60.3082,60.344,60.1936,60.344,16300.0
2014-10-07 09:40:00,84.22,84.33,84.02,84.03,20800.0,60.3297,60.4085,60.1864,60.1936,20800.0
2014-10-07 09:45:00,84.02,84.2,83.88,84.15,86400.0,60.1864,60.3154,60.0862,60.2796,86400.0
2014-10-07 09:50:00,84.15,84.23,84.12,84.21,26000.0,60.2796,60.3369,60.2581,60.3225,26000.0
2014-10-07 09:55:00,84.19,84.34,84.12,84.34,14100.0,60.3082,60.4157,60.2581,60.4157,14100.0
2014-10-07 10:00:00,84.34,84.46,84.3,84.41,18800.0,60.4157,60.5016,60.387,60.4658,18800.0
2014-10-07 10:05:00,84.41,84.56,84.4,84.56,17200.0,60.4658,60.5733,60.4586,60.5733,17200.0
2014-10-07 10:10:00,84.59,84.61,84.39,84.39,8500.0,60.5947,60.6091,60.4515,60.4515,8500.0
2014-10-07 10:15:00,84.38,84.48,84.32,84.41,15200.0,60.4443,60.516,60.4013,60.4658,15200.0
2014-10-07 10:20:00,84.42,84.43,84.31,84.32,17900.0,60.473,60.4801,60.3942,60.4013,17900.0
2014-10-07 10:25:00,84.31,84.34,84.26,84.34,27300.0,60.3942,60.4157,60.3584,60.4157,27300.0
2014-10-07 10:30:00,84.35,84.6,84.34,84.45,56100.0,60.4228,60.6019,60.4157,60.4945,56100.0
2014-10-07 10:35:00,84.45,84.49,84.41,84.46,25000.0,60.4945,60.5231,60.4658,60.5016,25000.0
2014-10-07 10:40:00,84.45,84.47,84.4,84.44,22500.0,60.4945,60.5088,60.4586,60.4873,22500.0
2014-10-07 10:45:00,84.47,84.59,84.39,84.4,19700.0,60.5088,60.5947,60.4515,60.4586,19700.0
2014-10-07 10:50:00,84.41,84.51,84.4,84.48,13700.0,60.4658,60.5374,60.4586,60.516,13700.0
2014-10-07 10:55:00,84.48,84.48,84.24,84.24,17400.0,60.516,60.516,60.344,60.344,17400.0
2014-10-07 11:00:00,84.23,84.27,84.11,84.13,11200.0,60.3369,60.3655,60.2509,60.2652,11200.0
2014-10-07 11:05:00,84.14,84.26,84.1,84.21,20400.0,60.2724,60.3584,60.2437,60.3225,20400.0
2014-10-07 11:10:00,84.22,84.26,84.15,84.16,13300.0,60.3297,60.3584,60.2796,60.2867,13300.0
2014-10-07 11:15:00,84.16,84.16,84.0,84.09,28400.0,60.2867,60.2867,60.1721,60.2366,28400.0
2014-10-07 11:20:00,84.1,84.15,84.05,84.05,14000.0,60.2437,60.2796,60.2079,60.2079,14000.0
2014-10-07 11:25:00,84.03,84.03,83.91,83.94,40800.0,60.1936,60.1936,60.1076,60.1291,40800.0
2014-10-07 11:30:00,83.94,84.03,83.94,84.01,35500.0,60.1291,60.1936,60.1291,60.1793,35500.0
2014-10-07 11:35:00,84.0,84.0,83.89,83.98,27000.0,60.1721,60.1721,60.0933,60.1578,27000.0
2014-10-07 11:40:00,83.97,84.1,83.96,84.1,16100.0,60.1506,60.2437,60.1435,60.2437,16100.0
2014-10-07 11:45:00,84.1,84.16,84.07,84.15,18200.0,60.2437,60.2867,60.2223,60.2796,18200.0
2014-10-07 11:50:00,84.15,84.17,84.07,84.16,16100.0,60.2796,60.2939,60.2223,60.2867,16100.0
2014-10-07 11:55:00,84.16,84.16,84.03,84.03,21600.0,60.2867,60.2867,60.1936,60.1936,21600.0
2014-10-07 12:00:00,84.04,84.05,83.98,83.99,18000.0,60.2008,60.2079,60.1578,60.1649,18000.0
2014-10-07 12:05:00,84.0,84.08,83.99,84.07,13000.0,60.1721,60.2294,60.1649,60.2223,13000.0
2014-10-07 12:10:00,84.07,84.16,84.07,84.13,12100.0,60.2223,60.2867,60.2223,60.2652,12100.0
2014-10-07 12:15:00,84.13,84.17,84.1,84.15,13700.0,60.2652,60.2939,60.2437,60.2796,13700.0
2014-10-07 12:20:00,84.15,84.18,84.08,84.12,9600.0,60.2796,60.3011,60.2294,60.2581,9600.0
2014-10-07 12:25:00,84.12,84.16,84.05,84.09,12800.0,60.2581,60.2867,60.2079,60.2366,12800.0
2014-10-07 12:30:00,84.1,84.13,84.0,84.01,20900.0,60.2437,60.2652,60.1721,60.1793,20900.0
2014-10-07 12:35:00,84.0,84.03,83.96,84.0,14400.0,60.1721,60.1936,60.1435,60.1721,14400.0
2014-10-07 12:40:00,83.99,84.03,83.96,83.98,10300.0,60.1649,60.1936,60.1435,60.1578,10300.0
2014-10-07 12:45:00,83.98,84.03,83.9,83.91,14700.0,60.1578,60.1936,60.1005,60.1076,14700.0
2014-10-07 12:50:00,83.92,83.96,83.9,83.94,8700.0,60.1148,60.1435,60.1005,60.1291,8700.0
2014-10-07 12:55:00,83.94,84.02,83.94,84.01,9700.0,60.1291,60.1864,60.1291,60.1793,9700.0
2014-10-07 13:00:00,84.02,84.03,83.94,84.03,14100.0,60.1864,60.1936,60.1291,60.1936,14100.0
2014-10-07 13:05:00,84.04,84.04,83.88,83.9,15800.0,60.2008,60.2008,60.0862,60.1005,15800.0
2014-10-07 13:10:00,83.91,84.01,83.9,84.0,14300.0,60.1076,60.1793,60.1005,60.1721,14300.0
2014-10-07 13:15:00,84.01,84.08,84.01,84.03,15000.0,60.1793,60.2294,60.1793,60.1936,15000.0
2014-10-07 13:20:00,84.03,84.06,84.0,84.02,20800.0,60.1936,60.2151,60.1721,60.1864,20800.0
2014-10-07 13:25:00,84.02,84.1,84.01,84.07,27900.0,60.1864,60.2437,60.1793,60.2223,27900.0
2014-10-07 13:30:00,84.06,84.07,83.95,83.96,20400.0,60.2151,60.2223,60.1363,60.1435,20400.0
2014-10-07 13:35:00,83.95,84.01,83.93,83.93,18900.0,60.1363,60.1793,60.122,60.122,18900.0
2014-10-07 13:40:00,83.92,83.97,83.92,83.94,14200.0,60.1148,60.1506,60.1148,60.1291,14200.0
2014-10-07 13:45:00,83.93,83.98,83.9,83.92,13800.0,60.122,60.1578,60.1005,60.1148,13800.0
2014-10-07 13:50:00,83.93,84.06,83.91,84.04,13300.0,60.122,60.2151,60.1076,60.2008,13300.0
2014-10-07 13:55:00,84.03,84.03,83.96,83.99,14900.0,60.1936,60.1936,60.1435,60.1649,14900.0
2014-10-07 14:00:00,83.98,83.98,83.88,83.91,15100.0,60.1578,60.1578,60.0862,60.1076,15100.0
2014-10-07 14:05:00,83.91,83.96,83.9,83.92,15400.0,60.1076,60.1435,60.1005,60.1148,15400.0
2014-10-07 14:10:00,83.91,83.99,83.88,83.97,19100.0,60.1076,60.1649,60.0862,60.1506,19100.0
2014-10-07 14:15:00,83.98,83.99,83.91,83.95,14600.0,60.1578,60.1649,60.1076,60.1363,14600.0
2014-10-07 14:20:00,83.95,83.95,83.83,83.83,21200.0,60.1363,60.1363,60.0503,60.0503,21200.0
2014-10-07 14:25:00,83.83,83.85,83.78,83.79,15100.0,60.0503,60.0647,60.0145,60.0217,15100.0
2014-10-07 14:30:00,83.79,83.79,83.66,83.72,23400.0,60.0217,60.0217,59.9286,59.9715,23400.0
2014-10-07 14:35:00,83.71,83.75,83.69,83.7,23300.0,59.9644,59.993,59.95,59.9572,23300.0
2014-10-07 14:40:00,83.69,83.75,83.65,83.73,18200.0,59.95,59.993,59.9214,59.9787,18200.0
2014-10-07 14:45:00,83.74,83.74,83.68,83.71,13600.0,59.9859,59.9859,59.9429,59.9644,13600.0
2014-10-07 14:50:00,83.69,83.71,83.66,83.68,18200.0,59.95,59.9644,59.9286,59.9429,18200.0
2014-10-07 14:55:00,83.68,83.71,83.64,83.64,12200.0,59.9429,59.9644,59.9142,59.9142,12200.0
2014-10-07 15:00:00,83.62,83.67,83.56,83.64,28100.0,59.8999,59.9357,59.8569,59.9142,28100.0
2014-10-07 15:05:00,83.64,83.66,83.56,83.57,21200.0,59.9142,59.9286,59.8569,59.8641,21200.0
2014-10-07 15:10:00,83.57,83.59,83.52,83.54,32400.0,59.8641,59.8784,59.8283,59.8426,32400.0
2014-10-07 15:15:00,83.55,83.55,83.41,83.42,26900.0,59.8498,59.8498,59.7495,59.7566,26900.0
2014-10-07 15:20:00,83.42,83.46,83.36,83.4,47000.0,59.7566,59.7853,59.7137,59.7423,47000.0
2014-10-07 15:25:00,83.4,83.48,83.4,83.48,25000.0,59.7423,59.7996,59.7423,59.7996,25000.0
2014-10-07 15:30:00,83.49,83.56,83.48,83.53,28100.0,59.8068,59.8569,59.7996,59.8354,28100.0
2014-10-07 15:35:00,83.54,83.57,83.46,83.46,56600.0,59.8426,59.8641,59.7853,59.7853,56600.0
2014-10-07 15:40:00,83.46,83.49,83.4,83.43,46500.0,59.7853,59.8068,59.7423,59.7638,46500.0
2014-10-07 15:45:00,83.42,83.5,83.41,83.41,40900.0,59.7566,59.8139,59.7495,59.7495,40900.0
2014-10-07 15:50:00,83.42,83.43,83.36,83.37,78600.0,59.7566,59.7638,59.7137,59.7208,78600.0
2014-10-07 15:55:00,83.38,83.39,83.24,83.24,107500.0,59.728,59.7351,59.6277,59.6277,107500.0
2014-10-08 09:30:00,83.28,83.72,83.28,83.52,32100.0,59.6564,59.9715,59.6564,59.8283,32100.0
2014-10-08 09:35:00,83.49,83.7,83.46,83.64,16500.0,59.8068,59.9572,59.7853,59.9142,16500.0
2014-10-08 09:40:00,83.63,83.81,83.55,83.8,31500.0,59.9071,60.036,59.8498,60.0288,31500.0
2014-10-08 09:45:00,83.8,83.91,83.76,83.89,30600.0,60.0288,60.1076,60.0002,60.0933,30600.0
2014-10-08 09:50:00,83.93,83.98,83.73,83.74,46600.0,60.122,60.1578,59.9787,59.9859,46600.0
2014-10-08 09:55:00,83.72,83.78,83.65,83.67,9700.0,59.9715,60.0145,59.9214,59.9357,9700.0
2014-10-08 10:00:00,83.68,83.76,83.59,83.62,14100.0,59.9429,60.0002,59.8784,59.8999,14100.0
2014-10-08 10:05:00,83.63,83.73,83.54,83.7,27700.0,59.9071,59.9787,59.8426,59.9572,27700.0
2014-10-08 10:10:00,83.69,83.89,83.69,83.84,14600.0,59.95,60.0933,59.95,60.0575,14600.0
2014-10-08 10:15:00,83.82,83.9,83.67,83.69,13600.0,60.0432,60.1005,59.9357,59.95,13600.0
2014-10-08 10:20:00,83.68,83.68,83.55,83.56,15300.0,59.9429,59.9429,59.8498,59.8569,15300.0
2014-10-08 10:25:00,83.56,83.68,83.51,83.68,20600.0,59.8569,59.9429,59.8211,59.9429,20600.0
2014-10-08 10:30:00,83.67,83.78,83.61,83.65,11400.0,59.9357,60.0145,59.8927,59.9214,11400.0
2014-10-08 10:35:00,83.65,83.73,83.52,83.52,20000.0,59.9214,59.9787,59.8283,59.8283,20000.0
2014-10-08 10:40:00,83.53,83.56,83.38,83.4,16100.0,59.8354,59.8569,59.728,59.7423,16100.0
2014-10-08 10:45:00,83.4,83.42,83.3,83.41,21800.0,59.7423,59.7566,59.6707,59.7495,21800.0
2014-10-08 10:50:00,83.41,83.44,83.34,83.38,14600.0,59.7495,59.771,59.6993,59.728,14600.0
2014-10-08 10:55:00,83.38,83.42,83.34,83.34,13300.0,59.728,59.7566,59.6993,59.6993,13300.0
2014-10-08 11:00:00,83.36,83.38,83.29,83.31,14500.0,59.7137,59.728,59.6635,59.6778,14500.0
2014-10-08 11:05:00,83.3,83.47,83.28,83.47,12700.0,59.6707,59.7925,59.6564,59.7925,12700.0
2014-10-08 11:10:00,83.47,83.52,83.39,83.42,10700.0,59.7925,59.8283,59.7351,59.7566,10700.0
2014-10-08 11:15:00,83.42,83.42,83.28,83.31,14000.0,59.7566,59.7566,59.6564,59.6778,14000.0
2014-10-08 11:20:00,83.3,83.47,83.27,83.47,18900.0,59.6707,59.7925,59.6492,59.7925,18900.0
2014-10-08 11:25:00,83.47,83.68,83.41,83.66,8800.0,59.7925,59.9429,59.7495,59.9286,8800.0
2014-10-08 11:30:00,83.66,83.72,83.6,83.68,13800.0,59.9286,59.9715,59.8856,59.9429,13800.0
2014-10-08 11:35:00,83.67,83.68,83.52,83.54,14700.0,59.9357,59.9429,59.8283,59.8426,14700.0
2014-10-08 11:40:00,83.53,83.54,83.45,83.48,7800.0,59.8354,59.8426,59.7781,59.7996,7800.0
2014-10-08 11:45:00,83.49,83.49,83.41,83.42,7300.0,59.8068,59.8068,59.7495,59.7566,7300.0
2014-10-08 11:50:00,83.41,83.48,83.39,83.45,13000.0,59.7495,59.7996,59.7351,59.7781,13000.0
2014-10-08 11:55:00,83.42,83.52,83.36,83.47,11800.0,59.7566,59.8283,59.7137,59.7925,11800.0
2014-10-08 12:00:00,83.47,83.61,83.47,83.54,8100.0,59.7925,59.8927,59.7925,59.8426,8100.0
2014-10-08 12:05:00,83.54,83.63,83.54,83.56,14000.0,59.8426,59.9071,59.8426,59.8569,14000.0
2014-10-08 12:10:00,83.54,83.62,83.53,83.62,5000.0,59.8426,59.8999,59.8354,59.8999,5000.0
2014-10-08 12:15:00,83.63,83.63,83.54,83.6,11300.0,59.9071,59.9071,59.8426,59.8856,11300.0
2014-10-08 12:20:00,83.58,83.58,83.53,83.55,5200.0,59.8713,59.8713,59.8354,59.8498,5200.0
2014-10-08 12:25:00,83.55,83.57,83.5,83.5,4900.0,59.8498,59.8641,59.8139,59.8139,4900.0
2014-10-08 12:30:00,83.49,83.49,83.46,83.48,4100.0,59.8068,59.8068,59.7853,59.7996,4100.0
2014-10-08 12:35:00,83.49,83.61,83.48,83.55,13900.0,59.8068,59.8927,59.7996,59.8498,13900.0
2014-10-08 12:40:00,83.56,83.61,83.52,83.58,18900.0,59.8569,59.8927,59.8283,59.8713,18900.0
2014-10-08 12:45:00,83.6,83.6,83.46,83.52,7700.0,59.8856,59.8856,59.7853,59.8283,7700.0
2014-10-08 12:50:00,83.53,83.53,83.43,83.43,4900.0,59.8354,59.8354,59.7638,59.7638,4900.0
2014-10-08 12:55:00,83.44,83.45,83.42,83.44,4900.0,59.771,59.7781,59.7566,59.771,4900.0
2014-10-08 13:00:00,83.44,83.61,83.41,83.59,14400.0,59.771,59.8927,59.7495,59.8784,14400.0
2014-10-08 13:05:00,83.59,83.6,83.51,83.51,4900.0,59.8784,59.8856,59.8211,59.8211,4900.0
2014-10-08 13:10:00,83.5,83.56,83.48,83.53,5200.0,59.8139,59.8569,59.7996,59.8354,5200.0
2014-10-08 13:15:00,83.55,83.65,83.55,83.61,5200.0,59.8498,59.9214,59.8498,59.8927,5200.0
2014-10-08 13:20:00,83.6,83.67,83.56,83.63,6500.0,59.8856,59.9357,59.8569,59.9071,6500.0
2014-10-08 13:25:00,83.62,83.64,83.58,83.6,4600.0,59.8999,59.9142,59.8713,59.8856,4600.0
2014-10-08 13:30:00,83.6,83.67,83.59,83.63,7000.0,59.8856,59.9357,59.8784,59.9071,7000.0
2014-10-08 13:35:00,83.64,83.72,83.62,83.71,4500.0,59.9142,59.9715,59.8999,59.9644,4500.0
2014-10-08 13:40:00,83.69,83.69,83.65,83.68,6300.0,59.95,59.95,59.9214,59.9429,6300.0
2014-10-08 13:45:00,83.66,83.88,83.66,83.86,15700.0,59.9286,60.0862,59.9286,60.0718,15700.0
2014-10-08 13:50:00,83.87,83.91,83.84,83.84,5600.0,60.079,60.1076,60.0575,60.0575,5600.0
2014-10-08 13:55:00,83.84,83.91,83.84,83.89,5200.0,60.0575,60.1076,60.0575,60.0933,5200.0
2014-10-08 14:00:00,83.91,84.1,83.9,83.99,47900.0,60.1076,60.2437,60.1005,60.1649,47900.0
2014-10-08 14:05:00,84.02,84.12,83.95,84.08,14100.0,60.1864,60.2581,60.1363,60.2294,14100.0
2014-10-08 14:10:00,84.09,84.25,84.09,84.16,14000.0,60.2366,60.3512,60.2366,60.2867,14000.0
2014-10-08 14:15:00,84.12,84.2,84.07,84.2,13500.0,60.2581,60.3154,60.2223,60.3154,13500.0
2014-10-08 14:20:00,84.2,84.32,84.19,84.29,36500.0,60.3154,60.4013,60.3082,60.3798,36500.0
2014-10-08 14:25:00,84.3,84.37,84.23,84.27,17900.0,60.387,60.4372,60.3369,60.3655,17900.0
2014-10-08 14:30:00,84.28,84.48,84.26,84.42,16800.0,60.3727,60.516,60.3584,60.473,16800.0
2014-10-08 14:35:00,84.45,84.48,84.38,84.39,17400.0,60.4945,60.516,60.4443,60.4515,17400.0
2014-10-08 14:40:00,84.39,84.42,84.32,84.36,11200.0,60.4515,60.473,60.4013,60.43,11200.0
2014-10-08 14:45:00,84.37,84.39,84.29,84.3,24700.0,60.4372,60.4515,60.3798,60.387,24700.0
2014-10-08 14:50:00,84.29,84.35,84.25,84.26,15500.0,60.3798,60.4228,60.3512,60.3584,15500.0
2014-10-08 14:55:00,84.26,84.34,84.22,84.34,22500.0,60.3584,60.4157,60.3297,60.4157,22500.0
2014-10-08 15:00:00,84.34,84.45,84.34,84.41,15200.0,60.4157,60.4945,60.4157,60.4658,15200.0
2014-10-08 15:05:00,84.4,84.48,84.4,84.44,12100.0,60.4586,60.516,60.4586,60.4873,12100.0
2014-10-08 15:10:00,84.44,84.45,84.4,84.41,13200.0,60.4873,60.4945,60.4586,60.4658,13200.0
2014-10-08 15:15:00,84.4,84.46,84.4,84.44,10500.0,60.4586,60.5016,60.4586,60.4873,10500.0
2014-10-08 15:20:00,84.44,84.59,84.41,84.57,29700.0,60.4873,60.5947,60.4658,60.5804,29700.0
2014-10-08 15:25:00,84.58,84.7,84.58,84.66,11100.0,60.5876,60.6735,60.5876,60.6449,11100.0
2014-10-08 15:30:00,84.66,84.71,84.59,84.71,22900.0,60.6449,60.6807,60.5947,60.6807,22900.0
2014-10-08 15:35:00,84.71,84.75,84.68,84.73,30400.0,60.6807,60.7094,60.6592,60.695,30400.0
2014-10-08 15:40:00,84.73,84.9,84.73,84.87,41900.0,60.695,60.8168,60.695,60.7953,41900.0
2014-10-08 15:45:00,84.87,84.88,84.8,84.83,45700.0,60.7953,60.8025,60.7452,60.7667,45700.0
2014-10-08 15:50:00,84.82,84.87,84.76,84.79,75400.0,60.7595,60.7953,60.7165,60.738,75400.0
2014-10-08 15:55:00,84.8,84.83,84.77,84.81,100500.0,60.7452,60.7667,60.7237,60.7523,100500.0
2014-10-09 09:30:00,84.89,84.95,84.47,84.51,46500.0,60.8096,60.8526,60.5088,60.5374,46500.0
2014-10-09 09:35:00,84.53,84.66,84.47,84.62,24400.0,60.5518,60.6449,60.5088,60.6162,24400.0
2014-10-09 09:40:00,84.66,84.66,84.48,84.58,19300.0,60.6449,60.6449,60.516,60.5876,19300.0
2014-10-09 09:45:00,84.56,84.59,84.47,84.52,27200.0,60.5733,60.5947,60.5088,60.5446,27200.0
2014-10-09 09:50:00,84.51,84.53,84.32,84.32,20200.0,60.5374,60.5518,60.4013,60.4013,20200.0
2014-10-09 09:55:00,84.33,84.33,84.18,84.29,13500.0,60.4085,60.4085,60.3011,60.3798,13500.0
2014-10-09 10:00:00,84.32,84.66,84.32,84.59,75900.0,60.4013,60.6449,60.4013,60.5947,75900.0
2014-10-09 10:05:00,84.58,84.61,84.38,84.44,44600.0,60.5876,60.6091,60.4443,60.4873,44600.0
2014-10-09 10:10:00,84.44,84.58,84.35,84.57,48400.0,60.4873,60.5876,60.4228,60.5804,48400.0
2014-10-09 10:15:00,84.57,84.67,84.51,84.53,61800.0,60.5804,60.6521,60.5374,60.5518,61800.0
2014-10-09 10:20:00,84.55,84.57,84.35,84.35,13800.0,60.5661,60.5804,60.4228,60.4228,13800.0
2014-10-09 10:25:00,84.34,84.36,84.2,84.23,55600.0,60.4157,60.43,60.3154,60.3369,55600.0
2014-10-09 10:30:00,84.23,84.23,84.06,84.12,13800.0,60.3369,60.3369,60.2151,60.2581,13800.0
2014-10-09 10:35:00,84.11,84.15,84.0,84.13,26700.0,60.2509,60.2796,60.1721,60.2652,26700.0
2014-10-09 10:40:00,84.15,84.22,84.05,84.19,22900.0,60.2796,60.3297,60.2079,60.3082,22900.0
2014-10-09 10:45:00,84.18,84.3,84.16,84.28,18500.0,60.3011,60.387,60.2867,60.3727,18500.0
2014-10-09 10:50:00,84.25,84.28,84.08,84.11,14300.0,60.3512,60.3727,60.2294,60.2509,14300.0
2014-10-09 10:55:00,84.12,84.37,84.12,84.34,15800.0,60.2581,60.4372,60.2581,60.4157,15800.0
2014-10-09 11:00:00,84.35,84.36,84.09,84.09,22300.0,60.4228,60.43,60.2366,60.2366,22300.0
2014-10-09 11:05:00,84.1,84.28,84.06,84.27,18900.0,60.2437,60.3727,60.2151,60.3655,18900.0
2014-10-09 11:10:00,84.25,84.46,84.18,84.36,22500.0,60.3512,60.5016,60.3011,60.43,22500.0
2014-10-09 11:15:00,84.38,84.39,84.24,84.27,11500.0,60.4443,60.4515,60.344,60.3655,11500.0
2014-10-09 11:20:00,84.27,84.38,84.27,84.31,18100.0,60.3655,60.4443,60.3655,60.3942,18100.0
2014-10-09 11:25:00,84.32,84.4,84.31,84.36,24200.0,60.4013,60.4586,60.3942,60.43,24200.0
2014-10-09 11:30:00,84.38,84.38,84.27,84.27,13400.0,60.4443,60.4443,60.3655,60.3655,13400.0
2014-10-09 11:35:00,84.26,84.29,84.1,84.1,15100.0,60.3584,60.3798,60.2437,60.2437,15100.0
2014-10-09 11:40:00,84.1,84.1,83.85,83.88,24200.0,60.2437,60.2437,60.0647,60.0862,24200.0
2014-10-09 11:45:00,83.87,83.96,83.81,83.89,17300.0,60.079,60.1435,60.036,60.0933,17300.0
2014-10-09 11:50:00,83.92,83.95,83.71,83.75,25000.0,60.1148,60.1363,59.9644,59.993,25000.0
2014-10-09 11:55:00,83.72,83.84,83.6,83.82,22400.0,59.9715,60.0575,59.8856,60.0432,22400.0
2014-10-09 12:00:00,83.82,83.87,83.76,83.82,23000.0,60.0432,60.079,60.0002,60.0432,23000.0
2014-10-09 12:05:00,83.82,83.84,83.72,83.73,16000.0,60.0432,60.0575,59.9715,59.9787,16000.0
2014-10-09 12:10:00,83.71,83.77,83.64,83.69,11000.0,59.9644,60.0074,59.9142,59.95,11000.0
2014-10-09 12:15:00,83.69,83.71,83.44,83.63,49600.0,59.95,59.9644,59.771,59.9071,49600.0
2014-10-09 12:20:00,83.61,83.63,83.52,83.55,6900.0,59.8927,59.9071,59.8283,59.8498,6900.0
2014-10-09 12:25:00,83.57,83.57,83.42,83.45,11800.0,59.8641,59.8641,59.7566,59.7781,11800.0
2014-10-09 12:30:00,83.44,83.53,83.41,83.48,15700.0,59.771,59.8354,59.7495,59.7996,15700.0
2014-10-09 12:35:00,83.49,83.54,83.44,83.46,15300.0,59.8068,59.8426,59.771,59.7853,15300.0
2014-10-09 12:40:00,83.45,83.56,83.42,83.53,16500.0,59.7781,59.8569,59.7566,59.8354,16500.0
2014-10-09 12:45:00,83.53,83.53,83.44,83.51,16500.0,59.8354,59.8354,59.771,59.8211,16500.0
2014-10-09 12:50:00,83.51,83.54,83.47,83.47,9000.0,59.8211,59.8426,59.7925,59.7925,9000.0
2014-10-09 12:55:00,83.46,83.63,83.43,83.63,13800.0,59.7853,59.9071,59.7638,59.9071,13800.0
2014-10-09 13:00:00,83.6,83.61,83.42,83.43,19300.0,59.8856,59.8927,59.7566,59.7638,19300.0
2014-10-09 13:05:00,83.45,83.47,83.28,83.3,23900.0,59.7781,59.7925,59.6564,59.6707,23900.0
2014-10-09 13:10:00,83.31,83.34,83.23,83.29,22000.0,59.6778,59.6993,59.6205,59.6635,22000.0
2014-10-09 13:15:00,83.31,83.44,83.27,83.4,13900.0,59.6778,59.771,59.6492,59.7423,13900.0
2014-10-09 13:20:00,83.38,83.64,83.38,83.6,11400.0,59.728,59.9142,59.728,59.8856,11400.0
2014-10-09 13:25:00,83.62,83.62,83.47,83.48,11100.0,59.8999,59.8999,59.7925,59.7996,11100.0
2014-10-09 13:30:00,83.46,83.6,83.45,83.6,19500.0,59.7853,59.8856,59.7781,59.8856,19500.0
2014-10-09 13:35:00,83.58,83.69,83.55,83.6,21900.0,59.8713,59.95,59.8498,59.8856,21900.0
2014-10-09 13:40:00,83.61,83.61,83.49,83.54,12500.0,59.8927,59.8927,59.8068,59.8426,12500.0
2014-10-09 13:45:00,83.55,83.58,83.4,83.43,22400.0,59.8498,59.8713,59.7423,59.7638,22400.0
2014-10-09 13:50:00,83.44,83.47,83.22,83.26,24200.0,59.771,59.7925,59.6134,59.642,24200.0
2014-10-09 13:55:00,83.27,83.37,83.27,83.31,8000.0,59.6492,59.7208,59.6492,59.6778,8000.0
2014-10-09 14:00:00,83.31,83.31,83.16,83.21,20500.0,59.6778,59.6778,59.5704,59.6062,20500.0
2014-10-09 14:05:00,83.22,83.28,83.16,83.21,29100.0,59.6134,59.6564,59.5704,59.6062,29100.0
2014-10-09 14:10:00,83.21,83.22,83.05,83.07,27100.0,59.6062,59.6134,59.4916,59.5059,27100.0
2014-10-09 14:15:00,83.09,83.18,83.01,83.04,35700.0,59.5202,59.5847,59.4629,59.4844,35700.0
2014-10-09 14:20:00,83.04,83.08,82.92,82.99,30200.0,59.4844,59.5131,59.3985,59.4486,30200.0
2014-10-09 14:25:00,82.98,83.11,82.97,83.01,52300.0,59.4415,59.5346,59.4343,59.4629,52300.0
2014-10-09 14:30:00,83.0,83.0,82.89,82.96,34700.0,59.4558,59.4558,59.377,59.4271,34700.0
2014-10-09 14:35:00,82.98,83.18,82.98,83.06,98000.0,59.4415,59.5847,59.4415,59.4988,98000.0
2014-10-09 14:40:00,83.04,83.15,83.04,83.08,75400.0,59.4844,59.5632,59.4844,59.5131,75400.0
2014-10-09 14:45:00,83.08,83.1,82.97,83.04,37900.0,59.5131,59.5274,59.4343,59.4844,37900.0
2014-10-09 14:50:00,83.02,83.2,83.02,83.16,53000.0,59.4701,59.599,59.4701,59.5704,53000.0
2014-10-09 14:55:00,83.18,83.18,83.07,83.07,28300.0,59.5847,59.5847,59.5059,59.5059,28300.0
2014-10-09 15:00:00,83.06,83.18,83.01,83.17,37200.0,59.4988,59.5847,59.4629,59.5776,37200.0
2014-10-09 15:05:00,83.18,83.21,83.08,83.1,69800.0,59.5847,59.6062,59.5131,59.5274,69800.0
2014-10-09 15:10:00,83.1,83.31,83.08,83.21,45700.0,59.5274,59.6778,59.5131,59.6062,45700.0
2014-10-09 15:15:00,83.23,83.34,83.12,83.3,32900.0,59.6205,59.6993,59.5417,59.6707,32900.0
2014-10-09 15:20:00,83.29,83.34,83.18,83.26,32100.0,59.6635,59.6993,59.5847,59.642,32100.0
2014-10-09 15:25:00,83.28,83.44,83.28,83.41,58300.0,59.6564,59.771,59.6564,59.7495,58300.0
2014-10-09 15:30:00,83.4,83.58,83.39,83.52,41100.0,59.7423,59.8713,59.7351,59.8283,41100.0
2014-10-09 15:35:00,83.53,83.62,83.41,83.49,36100.0,59.8354,59.8999,59.7495,59.8068,36100.0
2014-10-09 15:40:00,83.49,83.51,83.32,83.35,39000.0,59.8068,59.8211,59.685,59.7065,39000.0
2014-10-09 15:45:00,83.34,83.34,83.1,83.12,64500.0,59.6993,59.6993,59.5274,59.5417,64500.0
2014-10-09 15:50:00,83.13,83.17,83.07,83.12,67200.0,59.5489,59.5776,59.5059,59.5417,67200.0
2014-10-09 15:55:00,83.13,83.2,83.01,83.02,155500.0,59.5489,59.599,59.4629,59.4701,155500.0
2014-10-10 09:30:00,82.77,82.99,82.54,82.72,89400.0,59.6392,59.7978,59.4735,59.6032,89400.0
2014-10-10 09:35:00,82.74,83.42,82.74,83.31,34800.0,59.6176,60.1076,59.6176,60.0283,34800.0
2014-10-10 09:40:00,83.35,83.48,83.13,83.45,36700.0,60.0572,60.1508,59.8986,60.1292,36700.0
2014-10-10 09:45:00,83.43,83.53,83.18,83.18,59700.0,60.1148,60.1868,59.9347,59.9347,59700.0
2014-10-10 09:50:00,83.19,83.3,83.07,83.14,20400.0,59.9419,60.0211,59.8554,59.9058,20400.0
2014-10-10 09:55:00,83.2,83.5,83.17,83.45,61300.0,59.9491,60.1652,59.9275,60.1292,61300.0
2014-10-10 10:00:00,83.45,83.54,83.26,83.29,23100.0,60.1292,60.1941,59.9923,60.0139,23100.0
2014-10-10 10:05:00,83.3,83.3,83.03,83.08,18600.0,60.0211,60.0211,59.8266,59.8626,18600.0
2014-10-10 10:10:00,83.12,83.26,82.96,83.02,22200.0,59.8914,59.9923,59.7761,59.8194,22200.0
2014-10-10 10:15:00,83.02,83.18,82.92,83.07,38600.0,59.8194,59.9347,59.7473,59.8554,38600.0
2014-10-10 10:20:00,83.05,83.07,82.85,82.85,22400.0,59.841,59.8554,59.6969,59.6969,22400.0
2014-10-10 10:25:00,82.85,82.89,82.7,82.82,32700.0,59.6969,59.7257,59.5888,59.6753,32700.0
2014-10-10 10:30:00,82.81,82.94,82.64,82.91,58600.0,59.6681,59.7617,59.5456,59.7401,58600.0
2014-10-10 10:35:00,82.89,83.12,82.8,82.94,29600.0,59.7257,59.8914,59.6609,59.7617,29600.0
2014-10-10 10:40:00,82.96,83.03,82.77,83.0,16800.0,59.7761,59.8266,59.6392,59.805,16800.0
2014-10-10 10:45:00,83.03,83.04,82.79,82.91,17400.0,59.8266,59.8338,59.6536,59.7401,17400.0
2014-10-10 10:50:00,82.94,83.11,82.88,82.94,28900.0,59.7617,59.8842,59.7185,59.7617,28900.0
2014-10-10 10:55:00,82.92,83.07,82.9,82.94,26600.0,59.7473,59.8554,59.7329,59.7617,26600.0
2014-10-10 11:00:00,82.96,83.15,82.92,83.12,30600.0,59.7761,59.913,59.7473,59.8914,30600.0
2014-10-10 11:05:00,83.13,83.16,83.03,83.08,16600.0,59.8986,59.9202,59.8266,59.8626,16600.0
2014-10-10 11:10:00,83.1,83.1,82.9,82.9,14700.0,59.877,59.877,59.7329,59.7329,14700.0
2014-10-10 11:15:00,82.9,82.91,82.77,82.84,38300.0,59.7329,59.7401,59.6392,59.6897,38300.0
2014-10-10 11:20:00,82.87,82.93,82.75,82.9,61900.0,59.7113,59.7545,59.6248,59.7329,61900.0
2014-10-10 11:25:00,82.92,82.97,82.85,82.91,18100.0,59.7473,59.7833,59.6969,59.7401,18100.0
2014-10-10 11:30:00,82.89,82.96,82.85,82.87,17500.0,59.7257,59.7761,59.6969,59.7113,17500.0
2014-10-10 11:35:00,82.88,82.93,82.86,82.88,19600.0,59.7185,59.7545,59.7041,59.7185,19600.0
2014-10-10 11:40:00,82.87,82.87,82.7,82.82,24300.0,59.7113,59.7113,59.5888,59.6753,24300.0
2014-10-10 11:45:00,82.84,82.98,82.79,82.96,22600.0,59.6897,59.7906,59.6536,59.7761,22600.0
2014-10-10 11:50:00,82.95,82.98,82.88,82.88,48500.0,59.7689,59.7906,59.7185,59.7185,48500.0
2014-10-10 11:55:00,82.89,82.89,82.79,82.79,19700.0,59.7257,59.7257,59.6536,59.6536,19700.0
2014-10-10 12:00:00,82.82,83.07,82.8,83.06,62200.0,59.6753,59.8554,59.6609,59.8482,62200.0
2014-10-10 12:05:00,83.06,83.07,82.9,82.94,49100.0,59.8482,59.8554,59.7329,59.7617,49100.0
2014-10-10 12:10:00,82.94,83.04,82.91,83.01,20700.0,59.7617,59.8338,59.7401,59.8122,20700.0
2014-10-10 12:15:00,83.02,83.02,82.86,82.87,24400.0,59.8194,59.8194,59.7041,59.7113,24400.0
2014-10-10 12:20:00,82.86,82.97,82.79,82.9,19500.0,59.7041,59.7833,59.6536,59.7329,19500.0
2014-10-10 12:25:00,82.89,83.0,82.84,82.86,24000.0,59.7257,59.805,59.6897,59.7041,24000.0
2014-10-10 12:30:00,82.87,83.13,82.85,83.01,47800.0,59.7113,59.8986,59.6969,59.8122,47800.0
2014-10-10 12:35:00,83.03,83.04,82.8,82.85,20000.0,59.8266,59.8338,59.6609,59.6969,20000.0
2014-10-10 12:40:00,82.88,83.03,82.88,82.96,15700.0,59.7185,59.8266,59.7185,59.7761,15700.0
2014-10-10 12:45:00,82.99,83.02,82.94,82.97,9900.0,59.7978,59.8194,59.7617,59.7833,9900.0
2014-10-10 12:50:00,82.96,83.01,82.87,82.98,14400.0,59.7761,59.8122,59.7113,59.7906,14400.0
2014-10-10 12:55:00,82.96,82.99,82.88,82.88,24100.0,59.7761,59.7978,59.7185,59.7185,24100.0
2014-10-10 13:00:00,82.87,82.92,82.73,82.75,39400.0,59.7113,59.7473,59.6104,59.6248,39400.0
2014-10-10 13:05:00,82.76,82.82,82.65,82.79,20000.0,59.632,59.6753,59.5528,59.6536,20000.0
2014-10-10 13:10:00,82.81,82.84,82.76,82.79,15700.0,59.6681,59.6897,59.632,59.6536,15700.0
2014-10-10 13:15:00,82.77,82.79,82.72,82.72,14300.0,59.6392,59.6536,59.6032,59.6032,14300.0
2014-10-10 13:20:00,82.72,82.73,82.66,82.7,8400.0,59.6032,59.6104,59.56,59.5888,8400.0
2014-10-10 13:25:00,82.71,82.73,82.6,82.66,9100.0,59.596,59.6104,59.5167,59.56,9100.0
2014-10-10 13:30:00,82.65,82.75,82.65,82.66,10200.0,59.5528,59.6248,59.5528,59.56,10200.0
2014-10-10 13:35:00,82.66,82.8,82.65,82.79,9100.0,59.56,59.6609,59.5528,59.6536,9100.0
2014-10-10 13:40:00,82.79,82.89,82.77,82.87,15100.0,59.6536,59.7257,59.6392,59.7113,15100.0
2014-10-10 13:45:00,82.87,82.88,82.73,82.81,9300.0,59.7113,59.7185,59.6104,59.6681,9300.0
2014-10-10 13:50:00,82.81,82.85,82.77,82.82,9800.0,59.6681,59.6969,59.6392,59.6753,9800.0
2014-10-10 13:55:00,82.84,82.93,82.83,82.85,11900.0,59.6897,59.7545,59.6825,59.6969,11900.0
2014-10-10 14:00:00,82.88,82.96,82.86,82.91,8600.0,59.7185,59.7761,59.7041,59.7401,8600.0
2014-10-10 14:05:00,82.9,82.93,82.82,82.85,12300.0,59.7329,59.7545,59.6753,59.6969,12300.0
2014-10-10 14:10:00,82.85,82.86,82.71,82.71,9600.0,59.6969,59.7041,59.596,59.596,9600.0
2014-10-10 14:15:00,82.7,82.78,82.59,82.63,18600.0,59.5888,59.6464,59.5095,59.5384,18600.0
2014-10-10 14:20:00,82.6,82.68,82.6,82.67,12000.0,59.5167,59.5744,59.5167,59.5672,12000.0
2014-10-10 14:25:00,82.68,82.73,82.61,82.61,23100.0,59.5744,59.6104,59.5239,59.5239,23100.0
2014-10-10 14:30:00,82.61,82.63,82.52,82.53,24100.0,59.5239,59.5384,59.4591,59.4663,24100.0
2014-10-10 14:35:00,82.53,82.53,82.4,82.41,16400.0,59.4663,59.4663,59.3726,59.3798,16400.0
2014-10-10 14:40:00,82.41,82.44,82.35,82.44,23800.0,59.3798,59.4015,59.3366,59.4015,23800.0
2014-10-10 14:45:00,82.43,82.45,82.35,82.38,15100.0,59.3943,59.4087,59.3366,59.3582,15100.0
2014-10-10 14:50:00,82.38,82.43,82.36,82.39,18700.0,59.3582,59.3943,59.3438,59.3654,18700.0
2014-10-10 14:55:00,82.39,82.39,82.26,82.28,26300.0,59.3654,59.3654,59.2718,59.2862,26300.0
2014-10-10 15:00:00,82.28,82.31,82.17,82.18,25300.0,59.2862,59.3078,59.2069,59.2141,25300.0
2014-10-10 15:05:00,82.18,82.2,82.08,82.15,76100.0,59.2141,59.2285,59.1421,59.1925,76100.0
2014-10-10 15:10:00,82.15,82.28,82.15,82.21,40000.0,59.1925,59.2862,59.1925,59.2357,40000.0
2014-10-10 15:15:00,82.2,82.2,82.12,82.19,60500.0,59.2285,59.2285,59.1709,59.2213,60500.0
2014-10-10 15:20:00,82.18,82.31,82.15,82.31,25500.0,59.2141,59.3078,59.1925,59.3078,25500.0
2014-10-10 15:25:00,82.31,82.31,82.15,82.26,39700.0,59.3078,59.3078,59.1925,59.2718,39700.0
2014-10-10 15:30:00,82.27,82.3,82.1,82.11,34500.0,59.279,59.3006,59.1565,59.1637,34500.0
2014-10-10 15:35:00,82.11,82.2,82.11,82.17,37100.0,59.1637,59.2285,59.1637,59.2069,37100.0
2014-10-10 15:40:00,82.17,82.17,82.03,82.05,47300.0,59.2069,59.2069,59.106,59.1204,47300.0
2014-10-10 15:45:00,82.05,82.06,81.91,81.93,79000.0,59.1204,59.1277,59.0196,59.034,79000.0
2014-10-10 15:50:00,81.93,81.96,81.81,81.83,92100.0,59.034,59.0556,58.9475,58.9619,92100.0
2014-10-10 15:55:00,81.81,81.84,81.69,81.71,147400.0,58.9475,58.9691,58.8611,58.8755,147400.0
2014-10-13 09:30:00,81.95,82.07,81.64,81.99,29000.0,59.0484,59.1349,58.825,59.0772,29000.0
2014-10-13 09:35:00,81.96,82.4,81.92,82.28,26200.0,59.0556,59.3726,59.0268,59.2862,26200.0
2014-10-13 09:40:00,82.32,82.32,82.09,82.12,15500.0,59.315,59.315,59.1493,59.1709,15500.0
2014-10-13 09:45:00,82.12,82.37,82.08,82.26,29500.0,59.1709,59.351,59.1421,59.2718,29500.0
2014-10-13 09:50:00,82.28,82.3,82.04,82.14,44800.0,59.2862,59.3006,59.1132,59.1853,44800.0
2014-10-13 09:55:00,82.15,82.44,81.97,82.38,42100.0,59.1925,59.4015,59.0628,59.3582,42100.0
2014-10-13 10:00:00,82.4,82.53,82.3,82.42,35000.0,59.3726,59.4663,59.3006,59.387,35000.0
2014-10-13 10:05:00,82.42,82.45,82.3,82.31,23100.0,59.387,59.4087,59.3006,59.3078,23100.0
2014-10-13 10:10:00,82.3,82.42,82.28,82.36,21000.0,59.3006,59.387,59.2862,59.3438,21000.0
2014-10-13 10:15:00,82.36,82.37,82.18,82.27,18100.0,59.3438,59.351,59.2141,59.279,18100.0
2014-10-13 10:20:00,82.26,82.39,82.22,82.24,33400.0,59.2718,59.3654,59.2429,59.2573,33400.0
2014-10-13 10:25:00,82.24,82.24,82.1,82.11,25200.0,59.2573,59.2573,59.1565,59.1637,25200.0
2014-10-13 10:30:00,82.08,82.18,81.97,82.08,62700.0,59.1421,59.2141,59.0628,59.1421,62700.0
2014-10-13 10:35:00,82.08,82.15,81.98,82.11,33800.0,59.1421,59.1925,59.07,59.1637,33800.0
2014-10-13 10:40:00,82.11,82.11,81.94,81.95,15000.0,59.1637,59.1637,59.0412,59.0484,15000.0
2014-10-13 10:45:00,81.95,82.14,81.95,82.05,24700.0,59.0484,59.1853,59.0484,59.1204,24700.0
2014-10-13 10:50:00,82.07,82.46,82.07,82.44,63500.0,59.1349,59.4159,59.1349,59.4015,63500.0
2014-10-13 10:55:00,82.41,82.45,82.31,82.31,28800.0,59.3798,59.4087,59.3078,59.3078,28800.0
2014-10-13 11:00:00,82.3,82.5,82.3,82.43,13200.0,59.3006,59.4447,59.3006,59.3943,13200.0
2014-10-13 11:05:00,82.46,82.48,82.27,82.28,12400.0,59.4159,59.4303,59.279,59.2862,12400.0
2014-10-13 11:10:00,82.27,82.27,82.12,82.13,21500.0,59.279,59.279,59.1709,59.1781,21500.0
2014-10-13 11:15:00,82.14,82.18,81.94,81.99,44100.0,59.1853,59.2141,59.0412,59.0772,44100.0
2014-10-13 11:20:00,81.99,82.2,81.98,82.2,20900.0,59.0772,59.2285,59.07,59.2285,20900.0
2014-10-13 11:25:00,82.2,82.2,82.09,82.13,24400.0,59.2285,59.2285,59.1493,59.1781,24400.0
2014-10-13 11:30:00,82.12,82.25,82.1,82.16,26800.0,59.1709,59.2646,59.1565,59.1997,26800.0
2014-10-13 11:35:00,82.16,82.17,81.99,82.04,18400.0,59.1997,59.2069,59.0772,59.1132,18400.0
2014-10-13 11:40:00,82.05,82.14,81.98,82.08,15300.0,59.1204,59.1853,59.07,59.1421,15300.0
2014-10-13 11:45:00,82.11,82.21,82.09,82.17,26000.0,59.1637,59.2357,59.1493,59.2069,26000.0
2014-10-13 11:50:00,82.18,82.25,82.11,82.11,6700.0,59.2141,59.2646,59.1637,59.1637,6700.0
2014-10-13 11:55:00,82.11,82.16,82.06,82.12,18300.0,59.1637,59.1997,59.1277,59.1709,18300.0
2014-10-13 12:00:00,82.15,82.19,82.05,82.19,17700.0,59.1925,59.2213,59.1204,59.2213,17700.0
2014-10-13 12:05:00,82.16,82.16,82.02,82.06,11100.0,59.1997,59.1997,59.0988,59.1277,11100.0
2014-10-13 12:10:00,82.07,82.11,82.03,82.06,9700.0,59.1349,59.1637,59.106,59.1277,9700.0
2014-10-13 12:15:00,82.04,82.19,82.01,82.19,18400.0,59.1132,59.2213,59.0916,59.2213,18400.0
2014-10-13 12:20:00,82.19,82.22,82.12,82.2,14400.0,59.2213,59.2429,59.1709,59.2285,14400.0
2014-10-13 12:25:00,82.22,82.29,82.12,82.26,14200.0,59.2429,59.2934,59.1709,59.2718,14200.0
2014-10-13 12:30:00,82.29,82.42,82.29,82.42,8700.0,59.2934,59.387,59.2934,59.387,8700.0
2014-10-13 12:35:00,82.45,82.52,82.45,82.48,11700.0,59.4087,59.4591,59.4087,59.4303,11700.0
2014-10-13 12:40:00,82.5,82.55,82.4,82.48,18700.0,59.4447,59.4807,59.3726,59.4303,18700.0
2014-10-13 12:45:00,82.47,82.51,82.38,82.45,18500.0,59.4231,59.4519,59.3582,59.4087,18500.0
2014-10-13 12:50:00,82.45,82.51,82.41,82.51,12400.0,59.4087,59.4519,59.3798,59.4519,12400.0
2014-10-13 12:55:00,82.5,82.52,82.44,82.52,18900.0,59.4447,59.4591,59.4015,59.4591,18900.0
2014-10-13 13:00:00,82.52,82.59,82.51,82.58,5800.0,59.4591,59.5095,59.4519,59.5023,5800.0
2014-10-13 13:05:00,82.58,82.61,82.52,82.55,5900.0,59.5023,59.5239,59.4591,59.4807,5900.0
2014-10-13 13:10:00,82.56,82.56,82.41,82.49,18900.0,59.4879,59.4879,59.3798,59.4375,18900.0
2014-10-13 13:15:00,82.48,82.48,82.29,82.39,13200.0,59.4303,59.4303,59.2934,59.3654,13200.0
2014-10-13 13:20:00,82.4,82.46,82.32,82.35,6500.0,59.3726,59.4159,59.315,59.3366,6500.0
2014-10-13 13:25:00,82.34,82.5,82.34,82.5,8000.0,59.3294,59.4447,59.3294,59.4447,8000.0
2014-10-13 13:30:00,82.49,82.49,82.36,82.38,9400.0,59.4375,59.4375,59.3438,59.3582,9400.0
2014-10-13 13:35:00,82.39,82.44,82.37,82.38,10200.0,59.3654,59.4015,59.351,59.3582,10200.0
2014-10-13 13:40:00,82.38,82.43,82.37,82.37,6600.0,59.3582,59.3943,59.351,59.351,6600.0
2014-10-13 13:45:00,82.38,82.42,82.31,82.34,6900.0,59.3582,59.387,59.3078,59.3294,6900.0
2014-10-13 13:50:00,82.33,82.39,82.29,82.34,13900.0,59.3222,59.3654,59.2934,59.3294,13900.0
2014-10-13 13:55:00,82.32,82.32,82.11,82.24,16700.0,59.315,59.315,59.1637,59.2573,16700.0
2014-10-13 14:00:00,82.23,82.24,82.09,82.1,11600.0,59.2501,59.2573,59.1493,59.1565,11600.0
2014-10-13 14:05:00,82.15,82.26,82.14,82.26,11500.0,59.1925,59.2718,59.1853,59.2718,11500.0
2014-10-13 14:10:00,82.25,82.26,82.17,82.19,13000.0,59.2646,59.2718,59.2069,59.2213,13000.0
2014-10-13 14:15:00,82.19,82.19,82.05,82.07,22300.0,59.2213,59.2213,59.1204,59.1349,22300.0
2014-10-13 14:20:00,82.05,82.16,82.05,82.13,12300.0,59.1204,59.1997,59.1204,59.1781,12300.0
2014-10-13 14:25:00,82.13,82.19,82.11,82.16,9200.0,59.1781,59.2213,59.1637,59.1997,9200.0
2014-10-13 14:30:00,82.17,82.17,82.02,82.05,10100.0,59.2069,59.2069,59.0988,59.1204,10100.0
2014-10-13 14:35:00,82.08,82.1,82.01,82.05,11000.0,59.1421,59.1565,59.0916,59.1204,11000.0
2014-10-13 14:40:00,82.04,82.06,81.94,82.0,22400.0,59.1132,59.1277,59.0412,59.0844,22400.0
2014-10-13 14:45:00,81.98,81.99,81.93,81.93,17000.0,59.07,59.0772,59.034,59.034,17000.0
2014-10-13 14:50:00,81.92,82.06,81.92,81.95,24400.0,59.0268,59.1277,59.0268,59.0484,24400.0
2014-10-13 14:55:00,81.93,81.93,81.87,81.92,14900.0,59.034,59.034,58.9907,59.0268,14900.0
2014-10-13 15:00:00,81.92,81.97,81.91,81.92,21600.0,59.0268,59.0628,59.0196,59.0268,21600.0
2014-10-13 15:05:00,81.89,81.9,81.79,81.79,27200.0,59.0052,59.0124,58.9331,58.9331,27200.0
2014-10-13 15:10:00,81.78,81.79,81.75,81.79,23700.0,58.9259,58.9331,58.9043,58.9331,23700.0
2014-10-13 15:15:00,81.79,81.79,81.64,81.65,31700.0,58.9331,58.9331,58.825,58.8322,31700.0
2014-10-13 15:20:00,81.65,81.68,81.58,81.63,24400.0,58.8322,58.8538,58.7818,58.8178,24400.0
2014-10-13 15:25:00,81.63,81.72,81.62,81.66,25500.0,58.8178,58.8827,58.8106,58.8394,25500.0
2014-10-13 15:30:00,81.65,81.65,81.17,81.43,61900.0,58.8322,58.8322,58.4864,58.6737,61900.0
2014-10-13 15:35:00,81.44,81.48,81.28,81.28,41000.0,58.6809,58.7097,58.5656,58.5656,41000.0
2014-10-13 15:40:00,81.28,81.45,81.22,81.25,50300.0,58.5656,58.6881,58.5224,58.544,50300.0
2014-10-13 15:45:00,81.26,81.27,81.1,81.21,82100.0,58.5512,58.5584,58.4359,58.5152,82100.0
2014-10-13 15:50:00,81.2,81.29,81.04,81.13,83300.0,58.508,58.5728,58.3927,58.4575,83300.0
2014-10-13 15:55:00,81.12,81.14,81.0,81.05,110000.0,58.4503,58.4648,58.3639,58.3999,110000.0
2014-10-14 09:30:00,81.18,81.5,81.11,81.47,55600.0,58.4936,58.7241,58.4431,58.7025,55600.0
2014-10-14 09:35:00,81.43,81.82,81.43,81.74,44300.0,58.6737,58.9547,58.6737,58.8971,44300.0
2014-10-14 09:40:00,81.77,81.87,81.56,81.85,46400.0,58.9187,58.9907,58.7674,58.9763,46400.0
2014-10-14 09:45:00,81.89,82.04,81.81,81.98,52900.0,59.0052,59.1132,58.9475,59.07,52900.0
2014-10-14 09:50:00,82.0,82.21,81.96,82.15,74700.0,59.0844,59.2357,59.0556,59.1925,74700.0
2014-10-14 09:55:00,82.16,82.23,82.09,82.23,52200.0,59.1997,59.2501,59.1493,59.2501,52200.0
2014-10-14 10:00:00,82.24,82.25,82.01,82.13,96100.0,59.2573,59.2646,59.0916,59.1781,96100.0
2014-10-14 10:05:00,82.12,82.18,81.94,82.16,56100.0,59.1709,59.2141,59.0412,59.1997,56100.0
2014-10-14 10:10:00,82.17,82.2,81.97,81.98,42400.0,59.2069,59.2285,59.0628,59.07,42400.0
2014-10-14 10:15:00,81.97,82.02,81.79,81.91,42800.0,59.0628,59.0988,58.9331,59.0196,42800.0
2014-10-14 10:20:00,81.9,82.12,81.89,81.92,45000.0,59.0124,59.1709,59.0052,59.0268,45000.0
2014-10-14 10:25:00,81.94,81.99,81.71,81.75,48400.0,59.0412,59.0772,58.8755,58.9043,48400.0
2014-10-14 10:30:00,81.78,81.8,81.63,81.64,42500.0,58.9259,58.9403,58.8178,58.825,42500.0
2014-10-14 10:35:00,81.66,81.85,81.64,81.79,36300.0,58.8394,58.9763,58.825,58.9331,36300.0
2014-10-14 10:40:00,81.79,81.85,81.64,81.74,31500.0,58.9331,58.9763,58.825,58.8971,31500.0
2014-10-14 10:45:00,81.75,81.84,81.69,81.8,26300.0,58.9043,58.9691,58.8611,58.9403,26300.0
2014-10-14 10:50:00,81.81,81.91,81.77,81.83,39700.0,58.9475,59.0196,58.9187,58.9619,39700.0
2014-10-14 10:55:00,81.82,81.92,81.73,81.75,27200.0,58.9547,59.0268,58.8899,58.9043,27200.0
2014-10-14 11:00:00,81.76,81.81,81.67,81.77,52200.0,58.9115,58.9475,58.8466,58.9187,52200.0
2014-10-14 11:05:00,81.77,81.92,81.76,81.82,28900.0,58.9187,59.0268,58.9115,58.9547,28900.0
2014-10-14 11:10:00,81.82,81.91,81.71,81.75,28700.0,58.9547,59.0196,58.8755,58.9043,28700.0
2014-10-14 11:15:00,81.77,81.91,81.77,81.89,22700.0,58.9187,59.0196,58.9187,59.0052,22700.0
2014-10-14 11:20:00,81.89,81.91,81.87,81.9,26100.0,59.0052,59.0196,58.9907,59.0124,26100.0
2014-10-14 11:25:00,81.9,81.95,81.84,81.86,27100.0,59.0124,59.0484,58.9691,58.9835,27100.0
2014-10-14 11:30:00,81.87,81.94,81.82,81.86,19300.0,58.9907,59.0412,58.9547,58.9835,19300.0
2014-10-14 11:35:00,81.87,81.93,81.86,81.88,19000.0,58.9907,59.034,58.9835,58.998,19000.0
2014-10-14 11:40:00,81.89,82.0,81.88,82.0,34500.0,59.0052,59.0844,58.998,59.0844,34500.0
2014-10-14 11:45:00,81.98,82.01,81.9,81.96,28700.0,59.07,59.0916,59.0124,59.0556,28700.0
2014-10-14 11:50:00,81.94,81.94,81.87,81.91,19000.0,59.0412,59.0412,58.9907,59.0196,19000.0
2014-10-14 11:55:00,81.9,81.93,81.75,81.88,31500.0,59.0124,59.034,58.9043,58.998,31500.0
2014-10-14 12:00:00,81.9,82.0,81.86,81.97,25600.0,59.0124,59.0844,58.9835,59.0628,25600.0
2014-10-14 12:05:00,81.97,82.15,81.97,82.14,23600.0,59.0628,59.1925,59.0628,59.1853,23600.0
2014-10-14 12:10:00,82.13,82.21,82.1,82.18,10600.0,59.1781,59.2357,59.1565,59.2141,10600.0
2014-10-14 12:15:00,82.2,82.22,82.11,82.12,15900.0,59.2285,59.2429,59.1637,59.1709,15900.0
2014-10-14 12:20:00,82.14,82.25,82.07,82.17,22500.0,59.1853,59.2646,59.1349,59.2069,22500.0
2014-10-14 12:25:00,82.16,82.21,82.08,82.1,18600.0,59.1997,59.2357,59.1421,59.1565,18600.0
2014-10-14 12:30:00,82.08,82.1,81.99,81.99,17500.0,59.1421,59.1565,59.0772,59.0772,17500.0
2014-10-14 12:35:00,81.99,82.0,81.91,81.95,16600.0,59.0772,59.0844,59.0196,59.0484,16600.0
2014-10-14 12:40:00,81.95,82.1,81.92,82.08,16600.0,59.0484,59.1565,59.0268,59.1421,16600.0
2014-10-14 12:45:00,82.09,82.11,81.96,82.11,10700.0,59.1493,59.1637,59.0556,59.1637,10700.0
2014-10-14 12:50:00,82.11,82.17,82.09,82.09,11900.0,59.1637,59.2069,59.1493,59.1493,11900.0
2014-10-14 12:55:00,82.1,82.14,82.04,82.09,13400.0,59.1565,59.1853,59.1132,59.1493,13400.0
2014-10-14 13:00:00,82.09,82.14,82.04,82.06,22400.0,59.1493,59.1853,59.1132,59.1277,22400.0
2014-10-14 13:05:00,82.06,82.1,81.97,82.03,22700.0,59.1277,59.1565,59.0628,59.106,22700.0
2014-10-14 13:10:00,82.02,82.11,82.0,82.08,20100.0,59.0988,59.1637,59.0844,59.1421,20100.0
2014-10-14 13:15:00,82.08,82.1,82.04,82.07,12000.0,59.1421,59.1565,59.1132,59.1349,12000.0
2014-10-14 13:20:00,82.06,82.07,81.91,81.93,17900.0,59.1277,59.1349,59.0196,59.034,17900.0
2014-10-14 13:25:00,81.93,82.04,81.93,81.97,11400.0,59.034,59.1132,59.034,59.0628,11400.0
2014-10-14 13:30:00,81.95,82.02,81.94,82.0,74700.0,59.0484,59.0988,59.0412,59.0844,74700.0
2014-10-14 13:35:00,81.99,82.0,81.81,81.86,32100.0,59.0772,59.0844,58.9475,58.9835,32100.0
2014-10-14 13:40:00,81.87,81.92,81.81,81.82,26800.0,58.9907,59.0268,58.9475,58.9547,26800.0
2014-10-14 13:45:00,81.8,81.98,81.74,81.95,20300.0,58.9403,59.07,58.8971,59.0484,20300.0
2014-10-14 13:50:00,81.94,81.99,81.86,81.94,24900.0,59.0412,59.0772,58.9835,59.0412,24900.0
2014-10-14 13:55:00,81.95,81.98,81.91,81.96,38500.0,59.0484,59.07,59.0196,59.0556,38500.0
2014-10-14 14:00:00,81.96,82.01,81.91,81.91,27800.0,59.0556,59.0916,59.0196,59.0196,27800.0
2014-10-14 14:05:00,81.91,81.94,81.75,81.77,28600.0,59.0196,59.0412,58.9043,58.9187,28600.0
2014-10-14 14:10:00,81.77,81.87,81.76,81.82,24400.0,58.9187,58.9907,58.9115,58.9547,24400.0
2014-10-14 14:15:00,81.82,81.94,81.74,81.91,33100.0,58.9547,59.0412,58.8971,59.0196,33100.0
2014-10-14 14:20:00,81.92,81.96,81.76,81.76,20700.0,59.0268,59.0556,58.9115,58.9115,20700.0
2014-10-14 14:25:00,81.75,81.85,81.75,81.81,20600.0,58.9043,58.9763,58.9043,58.9475,20600.0
2014-10-14 14:30:00,81.81,81.87,81.69,81.69,33800.0,58.9475,58.9907,58.8611,58.8611,33800.0
2014-10-14 14:35:00,81.69,81.73,81.63,81.73,25500.0,58.8611,58.8899,58.8178,58.8899,25500.0
2014-10-14 14:40:00,81.73,81.79,81.7,81.76,31500.0,58.8899,58.9331,58.8683,58.9115,31500.0
2014-10-14 14:45:00,81.74,81.77,81.6,81.61,23800.0,58.8971,58.9187,58.7962,58.8034,23800.0
2014-10-14 14:50:00,81.64,81.66,81.44,81.49,22000.0,58.825,58.8394,58.6809,58.7169,22000.0
2014-10-14 14:55:00,81.49,81.59,81.36,81.39,37700.0,58.7169,58.789,58.6233,58.6449,37700.0
2014-10-14 15:00:00,81.39,81.47,81.34,81.39,47500.0,58.6449,58.7025,58.6089,58.6449,47500.0
2014-10-14 15:05:00,81.39,81.41,81.15,81.25,61000.0,58.6449,58.6593,58.472,58.544,61000.0
2014-10-14 15:10:00,81.26,81.44,81.25,81.43,51300.0,58.5512,58.6809,58.544,58.6737,51300.0
2014-10-14 15:15:00,81.43,81.45,81.33,81.34,52900.0,58.6737,58.6881,58.6017,58.6089,52900.0
2014-10-14 15:20:00,81.34,81.34,81.08,81.18,93500.0,58.6089,58.6089,58.4215,58.4936,93500.0
2014-10-14 15:25:00,81.2,81.35,81.19,81.33,112800.0,58.508,58.6161,58.5008,58.6017,112800.0
2014-10-14 15:30:00,81.34,81.34,81.15,81.16,102100.0,58.6089,58.6089,58.472,58.4792,102100.0
2014-10-14 15:35:00,81.16,81.48,81.16,81.48,67900.0,58.4792,58.7097,58.4792,58.7097,67900.0
2014-10-14 15:40:00,81.49,81.54,81.41,81.44,82500.0,58.7169,58.753,58.6593,58.6809,82500.0
2014-10-14 15:45:00,81.45,81.54,81.42,81.48,104700.0,58.6881,58.753,58.6665,58.7097,104700.0
2014-10-14 15:50:00,81.49,81.67,81.48,81.56,112900.0,58.7169,58.8466,58.7097,58.7674,112900.0
2014-10-14 15:55:00,81.55,81.62,81.51,81.58,151500.0,58.7602,58.8106,58.7314,58.7818,151500.0
2014-10-15 09:30:00,80.94,81.0,79.62,80.04,60800.0,58.3206,58.3639,57.3695,57.6722,60800.0
2014-10-15 09:35:00,79.83,80.85,78.29,78.72,284000.0,57.5208,58.2558,56.4112,56.721,284000.0
2014-10-15 09:40:00,78.65,79.8,78.62,79.8,143600.0,56.6706,57.4992,56.649,57.4992,143600.0
2014-10-15 09:45:00,79.8,80.55,79.6,80.39,101100.0,57.4992,58.0396,57.3551,57.9243,101100.0
2014-10-15 09:50:00,80.41,81.01,80.4,80.75,91400.0,57.9388,58.3711,57.9316,58.1837,91400.0
2014-10-15 09:55:00,80.75,80.94,80.43,80.91,77000.0,58.1837,58.3206,57.9532,58.299,77000.0
2014-10-15 10:00:00,80.95,81.28,80.93,81.01,131500.0,58.3279,58.5656,58.3134,58.3711,131500.0
2014-10-15 10:05:00,81.03,81.39,80.99,81.34,133200.0,58.3855,58.6449,58.3567,58.6089,133200.0
2014-10-15 10:10:00,81.33,81.38,80.86,80.86,77500.0,58.6017,58.6377,58.263,58.263,77500.0
2014-10-15 10:15:00,80.91,81.12,80.66,80.7,95900.0,58.299,58.4503,58.1189,58.1477,95900.0
2014-10-15 10:20:00,80.73,80.73,80.15,80.49,153500.0,58.1693,58.1693,57.7514,57.9964,153500.0
2014-10-15 10:25:00,80.49,80.56,80.2,80.35,103200.0,57.9964,58.0468,57.7874,57.8955,103200.0
2014-10-15 10:30:00,80.35,80.42,79.86,79.98,68500.0,57.8955,57.946,57.5425,57.6289,68500.0
2014-10-15 10:35:00,79.94,79.99,79.71,79.74,97000.0,57.6001,57.6361,57.4344,57.456,97000.0
2014-10-15 10:40:00,79.74,79.79,79.25,79.26,79300.0,57.456,57.492,57.1029,57.1101,79300.0
2014-10-15 10:45:00,79.26,79.27,79.03,79.15,121600.0,57.1101,57.1173,56.9444,57.0309,121600.0
2014-10-15 10:50:00,79.15,79.59,79.11,79.25,274400.0,57.0309,57.3479,57.0021,57.1029,274400.0
2014-10-15 10:55:00,79.25,79.33,79.11,79.14,47900.0,57.1029,57.1606,57.0021,57.0237,47900.0
2014-10-15 11:00:00,79.14,79.27,78.96,79.19,72400.0,57.0237,57.1173,56.894,57.0597,72400.0
2014-10-15 11:05:00,79.22,79.43,79.15,79.42,49400.0,57.0813,57.2326,57.0309,57.2254,49400.0
2014-10-15 11:10:00,79.41,79.53,79.26,79.39,43500.0,57.2182,57.3047,57.1101,57.2038,43500.0
2014-10-15 11:15:00,79.39,79.4,79.22,79.35,40900.0,57.2038,57.211,57.0813,57.175,40900.0
2014-10-15 11:20:00,79.35,79.39,78.84,78.89,114100.0,57.175,57.2038,56.8075,56.8435,114100.0
2014-10-15 11:25:00,78.9,79.02,78.77,78.79,100400.0,56.8507,56.9372,56.7571,56.7715,100400.0
2014-10-15 11:30:00,78.8,79.02,78.7,78.7,74400.0,56.7787,56.9372,56.7066,56.7066,74400.0
2014-10-15 11:35:00,78.73,79.06,78.7,79.0,83900.0,56.7282,56.966,56.7066,56.9228,83900.0
2014-10-15 11:40:00,78.97,78.97,78.8,78.81,30900.0,56.9012,56.9012,56.7787,56.7859,30900.0
2014-10-15 11:45:00,78.8,78.83,78.52,78.57,48500.0,56.7787,56.8003,56.5769,56.613,48500.0
2014-10-15 11:50:00,78.56,78.57,78.39,78.55,53700.0,56.6058,56.613,56.4833,56.5986,53700.0
2014-10-15 11:55:00,78.53,78.67,78.51,78.59,44100.0,56.5841,56.685,56.5697,56.6274,44100.0
2014-10-15 12:00:00,78.6,78.6,78.51,78.6,64300.0,56.6346,56.6346,56.5697,56.6346,64300.0
2014-10-15 12:05:00,78.6,78.67,78.49,78.51,57100.0,56.6346,56.685,56.5553,56.5697,57100.0
2014-10-15 12:10:00,78.52,78.56,78.44,78.44,84800.0,56.5769,56.6058,56.5193,56.5193,84800.0
2014-10-15 12:15:00,78.43,78.51,78.35,78.51,85500.0,56.5121,56.5697,56.4544,56.5697,85500.0
2014-10-15 12:20:00,78.52,78.66,78.11,78.14,111000.0,56.5769,56.6778,56.2815,56.3031,111000.0
2014-10-15 12:25:00,78.14,78.14,77.64,78.12,108300.0,56.3031,56.3031,55.9429,56.2887,108300.0
2014-10-15 12:30:00,78.12,78.13,77.92,78.09,61400.0,56.2887,56.2959,56.1446,56.2671,61400.0
2014-10-15 12:35:00,78.11,78.14,77.91,78.02,38300.0,56.2815,56.3031,56.1374,56.2167,38300.0
2014-10-15 12:40:00,78.03,78.06,77.77,77.84,43000.0,56.2239,56.2455,56.0365,56.087,43000.0
2014-10-15 12:45:00,77.84,78.04,77.84,77.99,70700.0,56.087,56.2311,56.087,56.195,70700.0
2014-10-15 12:50:00,77.98,78.01,77.52,77.67,86700.0,56.1878,56.2095,55.8564,55.9645,86700.0
2014-10-15 12:55:00,77.67,77.71,77.58,77.67,22700.0,55.9645,55.9933,55.8996,55.9645,22700.0
2014-10-15 13:00:00,77.67,77.95,77.67,77.86,38100.0,55.9645,56.1662,55.9645,56.1014,38100.0
2014-10-15 13:05:00,77.85,77.98,77.78,77.89,36200.0,56.0942,56.1878,56.0437,56.123,36200.0
2014-10-15 13:10:00,77.84,77.84,77.71,77.73,33100.0,56.087,56.087,55.9933,56.0077,33100.0
2014-10-15 13:15:00,77.71,77.72,77.45,77.52,33500.0,55.9933,56.0005,55.806,55.8564,33500.0
2014-10-15 13:20:00,77.47,77.55,77.26,77.46,75800.0,55.8204,55.878,55.6691,55.8132,75800.0
2014-10-15 13:25:00,77.49,77.56,77.14,77.14,46800.0,55.8348,55.8852,55.5826,55.5826,46800.0
2014-10-15 13:30:00,77.15,77.41,77.13,77.33,25200.0,55.5898,55.7771,55.5754,55.7195,25200.0
2014-10-15 13:35:00,77.34,77.63,77.27,77.63,101700.0,55.7267,55.9357,55.6763,55.9357,101700.0
2014-10-15 13:40:00,77.62,77.79,77.47,77.69,42400.0,55.9284,56.0509,55.8204,55.9789,42400.0
2014-10-15 13:45:00,77.68,78.03,77.57,78.01,83800.0,55.9717,56.2239,55.8924,56.2095,83800.0
2014-10-15 13:50:00,78.0,78.27,77.95,78.14,110200.0,56.2023,56.3968,56.1662,56.3031,110200.0
2014-10-15 13:55:00,78.16,78.17,77.9,77.9,50700.0,56.3175,56.3247,56.1302,56.1302,50700.0
2014-10-15 14:00:00,77.9,77.94,77.71,77.73,35900.0,56.1302,56.159,55.9933,56.0077,35900.0
2014-10-15 14:05:00,77.71,77.95,77.71,77.81,34900.0,55.9933,56.1662,55.9933,56.0653,34900.0
2014-10-15 14:10:00,77.81,77.9,77.74,77.88,22500.0,56.0653,56.1302,56.0149,56.1158,22500.0
2014-10-15 14:15:00,77.88,78.02,77.88,77.98,57400.0,56.1158,56.2167,56.1158,56.1878,57400.0
2014-10-15 14:20:00,77.98,78.03,77.78,77.83,36700.0,56.1878,56.2239,56.0437,56.0798,36700.0
2014-10-15 14:25:00,77.84,77.85,77.49,77.5,45600.0,56.087,56.0942,55.8348,55.842,45600.0
2014-10-15 14:30:00,77.5,77.62,77.42,77.53,55700.0,55.842,55.9284,55.7843,55.8636,55700.0
2014-10-15 14:35:00,77.55,78.02,77.55,77.73,95000.0,55.878,56.2167,55.878,56.0077,95000.0
2014-10-15 14:40:00,77.71,77.83,77.66,77.69,30800.0,55.9933,56.0798,55.9573,55.9789,30800.0
2014-10-15 14:45:00,77.69,77.93,77.56,77.88,82500.0,55.9789,56.1518,55.8852,56.1158,82500.0
2014-10-15 14:50:00,77.88,78.15,77.88,78.0,80300.0,56.1158,56.3103,56.1158,56.2023,80300.0
2014-10-15 14:55:00,78.01,78.01,77.7,77.74,78400.0,56.2095,56.2095,55.9861,56.0149,78400.0
2014-10-15 15:00:00,77.74,77.9,77.64,77.68,140800.0,56.0149,56.1302,55.9429,55.9717,140800.0
2014-10-15 15:05:00,77.68,77.88,77.6,77.86,110300.0,55.9717,56.1158,55.914,56.1014,110300.0
2014-10-15 15:10:00,77.85,78.05,77.79,77.83,96200.0,56.0942,56.2383,56.0509,56.0798,96200.0
2014-10-15 15:15:00,77.82,77.85,77.37,77.43,116900.0,56.0726,56.0942,55.7483,55.7915,116900.0
2014-10-15 15:20:00,77.43,77.77,77.43,77.76,98900.0,55.7915,56.0365,55.7915,56.0293,98900.0
2014-10-15 15:25:00,77.75,78.16,77.75,78.02,135400.0,56.0221,56.3175,56.0221,56.2167,135400.0
2014-10-15 15:30:00,78.04,78.24,77.84,78.03,162700.0,56.2311,56.3752,56.087,56.2239,162700.0
2014-10-15 15:35:00,78.05,78.59,77.98,78.33,150500.0,56.2383,56.6274,56.1878,56.44,150500.0
2014-10-15 15:40:00,78.33,78.55,78.26,78.44,177300.0,56.44,56.5986,56.3896,56.5193,177300.0
2014-10-15 15:45:00,78.44,78.44,77.82,77.84,135900.0,56.5193,56.5193,56.0726,56.087,135900.0
2014-10-15 15:50:00,77.84,78.04,77.82,78.03,246700.0,56.087,56.2311,56.0726,56.2239,246700.0
2014-10-15 15:55:00,78.03,78.05,77.92,78.0,178400.0,56.2239,56.2383,56.1446,56.2023,178400.0
2014-10-16 09:30:00,76.72,77.46,76.69,77.41,120800.0,55.28,55.8132,55.2583,55.7771,120800.0
2014-10-16 09:35:00,77.41,78.0,77.41,77.8,46900.0,55.7771,56.2023,55.7771,56.0581,46900.0
2014-10-16 09:40:00,77.81,78.25,77.81,78.2,22300.0,56.0653,56.3824,56.0653,56.3464,22300.0
2014-10-16 09:45:00,78.25,78.67,78.12,78.67,78800.0,56.3824,56.685,56.2887,56.685,78800.0
2014-10-16 09:50:00,78.65,78.75,78.37,78.47,61400.0,56.6706,56.7427,56.4689,56.5409,61400.0
2014-10-16 09:55:00,78.49,78.77,78.37,78.69,99200.0,56.5553,56.7571,56.4689,56.6994,99200.0
2014-10-16 10:00:00,78.67,78.76,78.31,78.45,108200.0,56.685,56.7499,56.4256,56.5265,108200.0
2014-10-16 10:05:00,78.44,78.8,78.35,78.71,112200.0,56.5193,56.7787,56.4544,56.7138,112200.0
2014-10-16 10:10:00,78.69,78.7,78.39,78.45,81100.0,56.6994,56.7066,56.4833,56.5265,81100.0
2014-10-16 10:15:00,78.45,78.45,78.01,78.25,106400.0,56.5265,56.5265,56.2095,56.3824,106400.0
2014-10-16 10:20:00,78.25,79.2,78.15,78.53,78600.0,56.3824,57.0669,56.3103,56.5841,78600.0
2014-10-16 10:25:00,78.49,78.55,78.27,78.42,42700.0,56.5553,56.5986,56.3968,56.5049,42700.0
2014-10-16 10:30:00,78.44,78.78,78.3,78.74,67800.0,56.5193,56.7643,56.4184,56.7355,67800.0
2014-10-16 10:35:00,78.72,78.89,78.5,78.69,52700.0,56.721,56.8435,56.5625,56.6994,52700.0
2014-10-16 10:40:00,78.69,78.88,78.6,78.82,55100.0,56.6994,56.8363,56.6346,56.7931,55100.0
2014-10-16 10:45:00,78.86,79.19,78.84,79.16,71400.0,56.8219,57.0597,56.8075,57.0381,71400.0
2014-10-16 10:50:00,79.13,79.21,78.9,78.95,70800.0,57.0165,57.0741,56.8507,56.8868,70800.0
2014-10-16 10:55:00,78.94,79.0,78.72,78.79,32500.0,56.8796,56.9228,56.721,56.7715,32500.0
2014-10-16 11:00:00,78.79,78.94,78.65,78.68,52600.0,56.7715,56.8796,56.6706,56.6922,52600.0
2014-10-16 11:05:00,78.65,78.79,78.58,78.69,35100.0,56.6706,56.7715,56.6202,56.6994,35100.0
2014-10-16 11:10:00,78.66,78.79,78.6,78.61,67700.0,56.6778,56.7715,56.6346,56.6418,67700.0
2014-10-16 11:15:00,78.62,78.74,78.58,78.69,53600.0,56.649,56.7355,56.6202,56.6994,53600.0
2014-10-16 11:20:00,78.69,78.84,78.67,78.79,51100.0,56.6994,56.8075,56.685,56.7715,51100.0
2014-10-16 11:25:00,78.78,78.99,78.77,78.96,42400.0,56.7643,56.9156,56.7571,56.894,42400.0
2014-10-16 11:30:00,78.99,79.14,78.83,78.84,41300.0,56.9156,57.0237,56.8003,56.8075,41300.0
2014-10-16 11:35:00,78.86,78.9,78.51,78.53,39100.0,56.8219,56.8507,56.5697,56.5841,39100.0
2014-10-16 11:40:00,78.54,78.72,78.53,78.65,14400.0,56.5913,56.721,56.5841,56.6706,14400.0
2014-10-16 11:45:00,78.62,78.71,78.55,78.61,42000.0,56.649,56.7138,56.5986,56.6418,42000.0
2014-10-16 11:50:00,78.54,78.68,78.49,78.5,32000.0,56.5913,56.6922,56.5553,56.5625,32000.0
2014-10-16 11:55:00,78.48,78.59,78.41,78.47,21600.0,56.5481,56.6274,56.4977,56.5409,21600.0
2014-10-16 12:00:00,78.46,78.49,78.28,78.36,20700.0,56.5337,56.5553,56.404,56.4616,20700.0
2014-10-16 12:05:00,78.39,78.64,78.38,78.54,32900.0,56.4833,56.6634,56.4761,56.5913,32900.0
2014-10-16 12:10:00,78.53,78.61,78.48,78.52,32800.0,56.5841,56.6418,56.5481,56.5769,32800.0
2014-10-16 12:15:00,78.5,78.51,78.35,78.49,22800.0,56.5625,56.5697,56.4544,56.5553,22800.0
2014-10-16 12:20:00,78.46,78.68,78.46,78.66,21900.0,56.5337,56.6922,56.5337,56.6778,21900.0
2014-10-16 12:25:00,78.63,78.73,78.54,78.62,21600.0,56.6562,56.7282,56.5913,56.649,21600.0
2014-10-16 12:30:00,78.61,78.65,78.53,78.64,22300.0,56.6418,56.6706,56.5841,56.6634,22300.0
2014-10-16 12:35:00,78.63,78.66,78.43,78.53,36700.0,56.6562,56.6778,56.5121,56.5841,36700.0
2014-10-16 12:40:00,78.54,78.64,78.52,78.56,18300.0,56.5913,56.6634,56.5769,56.6058,18300.0
2014-10-16 12:45:00,78.56,78.67,78.45,78.51,35100.0,56.6058,56.685,56.5265,56.5697,35100.0
2014-10-16 12:50:00,78.51,78.62,78.49,78.52,16400.0,56.5697,56.649,56.5553,56.5769,16400.0
2014-10-16 12:55:00,78.51,78.6,78.49,78.53,30300.0,56.5697,56.6346,56.5553,56.5841,30300.0
2014-10-16 13:00:00,78.54,78.85,78.53,78.73,42100.0,56.5913,56.8147,56.5841,56.7282,42100.0
2014-10-16 13:05:00,78.73,78.84,78.7,78.83,35000.0,56.7282,56.8075,56.7066,56.8003,35000.0
2014-10-16 13:10:00,78.8,78.87,78.72,78.82,28700.0,56.7787,56.8291,56.721,56.7931,28700.0
2014-10-16 13:15:00,78.82,78.96,78.78,78.94,24000.0,56.7931,56.894,56.7643,56.8796,24000.0
2014-10-16 13:20:00,78.94,79.13,78.89,79.12,38500.0,56.8796,57.0165,56.8435,57.0093,38500.0
2014-10-16 13:25:00,79.11,79.24,79.09,79.15,37000.0,57.0021,57.0957,56.9876,57.0309,37000.0
2014-10-16 13:30:00,79.14,79.15,79.04,79.11,26200.0,57.0237,57.0309,56.9516,57.0021,26200.0
2014-10-16 13:35:00,79.1,79.25,79.07,79.2,33500.0,56.9948,57.1029,56.9732,57.0669,33500.0
2014-10-16 13:40:00,79.19,79.28,79.11,79.26,29600.0,57.0597,57.1245,57.0021,57.1101,29600.0
2014-10-16 13:45:00,79.25,79.27,79.1,79.11,29700.0,57.1029,57.1173,56.9948,57.0021,29700.0
2014-10-16 13:50:00,79.12,79.12,78.91,79.06,24700.0,57.0093,57.0093,56.8579,56.966,24700.0
2014-10-16 13:55:00,79.08,79.09,78.88,78.95,24200.0,56.9804,56.9876,56.8363,56.8868,24200.0
2014-10-16 14:00:00,78.95,79.06,78.91,79.06,28800.0,56.8868,56.966,56.8579,56.966,28800.0
2014-10-16 14:05:00,79.06,79.18,79.05,79.17,22200.0,56.966,57.0525,56.9588,57.0453,22200.0
2014-10-16 14:10:00,79.16,79.19,78.9,78.95,21100.0,57.0381,57.0597,56.8507,56.8868,21100.0
2014-10-16 14:15:00,78.95,79.04,78.85,79.0,28600.0,56.8868,56.9516,56.8147,56.9228,28600.0
2014-10-16 14:20:00,78.98,79.01,78.81,78.91,29800.0,56.9084,56.93,56.7859,56.8579,29800.0
2014-10-16 14:25:00,78.93,79.02,78.9,78.97,31300.0,56.8724,56.9372,56.8507,56.9012,31300.0
2014-10-16 14:30:00,78.96,79.11,78.92,79.01,46300.0,56.894,57.0021,56.8652,56.93,46300.0
2014-10-16 14:35:00,79.0,79.01,78.92,79.01,27400.0,56.9228,56.93,56.8652,56.93,27400.0
2014-10-16 14:40:00,79.0,79.0,78.87,78.87,33100.0,56.9228,56.9228,56.8291,56.8291,33100.0
2014-10-16 14:45:00,78.86,78.89,78.65,78.66,47200.0,56.8219,56.8435,56.6706,56.6778,47200.0
2014-10-16 14:50:00,78.66,78.8,78.64,78.78,40700.0,56.6778,56.7787,56.6634,56.7643,40700.0
2014-10-16 14:55:00,78.79,78.93,78.75,78.76,26600.0,56.7715,56.8724,56.7427,56.7499,26600.0
2014-10-16 15:00:00,78.78,78.86,78.6,78.62,39400.0,56.7643,56.8219,56.6346,56.649,39400.0
2014-10-16 15:05:00,78.63,78.77,78.59,78.72,43200.0,56.6562,56.7571,56.6274,56.721,43200.0
2014-10-16 15:10:00,78.73,78.85,78.65,78.85,52400.0,56.7282,56.8147,56.6706,56.8147,52400.0
2014-10-16 15:15:00,78.85,79.03,78.85,78.87,62700.0,56.8147,56.9444,56.8147,56.8291,62700.0
2014-10-16 15:20:00,78.88,78.96,78.82,78.88,45500.0,56.8363,56.894,56.7931,56.8363,45500.0
2014-10-16 15:25:00,78.86,78.9,78.77,78.87,66700.0,56.8219,56.8507,56.7571,56.8291,66700.0
2014-10-16 15:30:00,78.87,78.9,78.74,78.89,64600.0,56.8291,56.8507,56.7355,56.8435,64600.0
2014-10-16 15:35:00,78.89,78.97,78.81,78.89,137500.0,56.8435,56.9012,56.7859,56.8435,137500.0
2014-10-16 15:40:00,78.89,79.02,78.88,78.91,72200.0,56.8435,56.9372,56.8363,56.8579,72200.0
2014-10-16 15:45:00,78.91,79.03,78.86,78.9,100900.0,56.8579,56.9444,56.8219,56.8507,100900.0
2014-10-16 15:50:00,78.9,79.03,78.86,78.9,114900.0,56.8507,56.9444,56.8219,56.8507,114900.0
2014-10-16 15:55:00,78.89,78.98,78.79,78.84,208300.0,56.8435,56.9084,56.7715,56.8075,208300.0
2014-10-17 09:30:00,79.52,79.73,79.4,79.66,165700.0,57.2975,57.4488,57.211,57.3984,165700.0
2014-10-17 09:35:00,79.71,79.71,79.16,79.32,36400.0,57.4344,57.4344,57.0381,57.1534,36400.0
2014-10-17 09:40:00,79.32,79.32,78.98,79.19,81300.0,57.1534,57.1534,56.9084,57.0597,81300.0
2014-10-17 09:45:00,79.24,79.43,79.21,79.37,61900.0,57.0957,57.2326,57.0741,57.1894,61900.0
2014-10-17 09:50:00,79.37,79.79,79.37,79.77,80800.0,57.1894,57.492,57.1894,57.4776,80800.0
2014-10-17 09:55:00,79.78,79.84,79.5,79.5,76800.0,57.4848,57.528,57.2831,57.2831,76800.0
2014-10-17 10:00:00,79.47,79.89,79.45,79.83,51500.0,57.2614,57.5641,57.247,57.5208,51500.0
2014-10-17 10:05:00,79.84,79.85,79.67,79.75,34600.0,57.528,57.5353,57.4056,57.4632,34600.0
2014-10-17 10:10:00,79.72,79.97,79.66,79.85,44600.0,57.4416,57.6217,57.3984,57.5353,44600.0
2014-10-17 10:15:00,79.84,80.08,79.84,79.97,125600.0,57.528,57.701,57.528,57.6217,125600.0
2014-10-17 10:20:00,79.96,79.96,79.88,79.93,35100.0,57.6145,57.6145,57.5569,57.5929,35100.0
2014-10-17 10:25:00,79.93,80.01,79.9,79.98,35000.0,57.5929,57.6505,57.5713,57.6289,35000.0
2014-10-17 10:30:00,79.98,80.04,79.97,80.0,74000.0,57.6289,57.6722,57.6217,57.6433,74000.0
2014-10-17 10:35:00,80.0,80.04,79.92,79.98,30700.0,57.6433,57.6722,57.5857,57.6289,30700.0
2014-10-17 10:40:00,79.96,80.0,79.94,79.94,21500.0,57.6145,57.6433,57.6001,57.6001,21500.0
2014-10-17 10:45:00,79.95,79.99,79.91,79.92,36800.0,57.6073,57.6361,57.5785,57.5857,36800.0
2014-10-17 10:50:00,79.93,79.97,79.85,79.88,41200.0,57.5929,57.6217,57.5353,57.5569,41200.0
2014-10-17 10:55:00,79.88,79.95,79.88,79.93,19800.0,57.5569,57.6073,57.5569,57.5929,19800.0
2014-10-17 11:00:00,79.93,79.94,79.81,79.83,27100.0,57.5929,57.6001,57.5064,57.5208,27100.0
2014-10-17 11:05:00,79.83,79.94,79.81,79.9,24700.0,57.5208,57.6001,57.5064,57.5713,24700.0
2014-10-17 11:10:00,79.89,79.96,79.83,79.88,24700.0,57.5641,57.6145,57.5208,57.5569,24700.0
2014-10-17 11:15:00,79.9,79.96,79.88,79.9,18200.0,57.5713,57.6145,57.5569,57.5713,18200.0
2014-10-17 11:20:00,79.9,79.91,79.81,79.82,45600.0,57.5713,57.5785,57.5064,57.5136,45600.0
2014-10-17 11:25:00,79.83,79.87,79.81,79.83,30100.0,57.5208,57.5497,57.5064,57.5208,30100.0
2014-10-17 11:30:00,79.84,79.92,79.8,79.92,43500.0,57.528,57.5857,57.4992,57.5857,43500.0
2014-10-17 11:35:00,79.92,79.99,79.85,79.98,25900.0,57.5857,57.6361,57.5353,57.6289,25900.0
2014-10-17 11:40:00,79.98,80.08,79.97,80.07,29200.0,57.6289,57.701,57.6217,57.6938,29200.0
2014-10-17 11:45:00,80.06,80.19,80.06,80.15,26300.0,57.6866,57.7802,57.6866,57.7514,26300.0
2014-10-17 11:50:00,80.15,80.19,80.12,80.15,15100.0,57.7514,57.7802,57.7298,57.7514,15100.0
2014-10-17 11:55:00,80.14,80.16,80.07,80.08,45200.0,57.7442,57.7586,57.6938,57.701,45200.0
2014-10-17 12:00:00,80.08,80.13,80.02,80.07,20800.0,57.701,57.737,57.6577,57.6938,20800.0
2014-10-17 12:05:00,80.1,80.14,80.09,80.09,18500.0,57.7154,57.7442,57.7082,57.7082,18500.0
2014-10-17 12:10:00,80.09,80.09,79.89,79.94,20600.0,57.7082,57.7082,57.5641,57.6001,20600.0
2014-10-17 12:15:00,79.93,79.93,79.77,79.78,18300.0,57.5929,57.5929,57.4776,57.4848,18300.0
2014-10-17 12:20:00,79.78,79.83,79.7,79.71,13200.0,57.4848,57.5208,57.4272,57.4344,13200.0
2014-10-17 12:25:00,79.72,79.91,79.72,79.9,24100.0,57.4416,57.5785,57.4416,57.5713,24100.0
2014-10-17 12:30:00,79.91,80.06,79.91,80.0,26200.0,57.5785,57.6866,57.5785,57.6433,26200.0
2014-10-17 12:35:00,80.02,80.17,80.01,80.11,24500.0,57.6577,57.7658,57.6505,57.7226,24500.0
2014-10-17 12:40:00,80.09,80.11,79.91,79.93,25300.0,57.7082,57.7226,57.5785,57.5929,25300.0
2014-10-17 12:45:00,79.95,80.05,79.93,79.93,16800.0,57.6073,57.6794,57.5929,57.5929,16800.0
2014-10-17 12:50:00,79.94,79.94,79.79,79.83,24100.0,57.6001,57.6001,57.492,57.5208,24100.0
2014-10-17 12:55:00,79.84,79.89,79.78,79.8,43300.0,57.528,57.5641,57.4848,57.4992,43300.0
2014-10-17 13:00:00,79.81,79.95,79.8,79.8,25400.0,57.5064,57.6073,57.4992,57.4992,25400.0
2014-10-17 13:05:00,79.79,79.84,79.74,79.75,27000.0,57.492,57.528,57.456,57.4632,27000.0
2014-10-17 13:10:00,79.75,79.79,79.73,79.78,39400.0,57.4632,57.492,57.4488,57.4848,39400.0
2014-10-17 13:15:00,79.78,79.93,79.75,79.9,31100.0,57.4848,57.5929,57.4632,57.5713,31100.0
2014-10-17 13:20:00,79.9,79.9,79.76,79.82,21600.0,57.5713,57.5713,57.4704,57.5136,21600.0
2014-10-17 13:25:00,79.83,79.93,79.83,79.88,26800.0,57.5208,57.5929,57.5208,57.5569,26800.0
2014-10-17 13:30:00,79.86,79.89,79.8,79.81,26600.0,57.5425,57.5641,57.4992,57.5064,26600.0
2014-10-17 13:35:00,79.81,79.94,79.78,79.91,30400.0,57.5064,57.6001,57.4848,57.5785,30400.0
2014-10-17 13:40:00,79.9,79.92,79.83,79.91,17600.0,57.5713,57.5857,57.5208,57.5785,17600.0
2014-10-17 13:45:00,79.91,79.91,79.82,79.83,19900.0,57.5785,57.5785,57.5136,57.5208,19900.0
2014-10-17 13:50:00,79.82,79.89,79.81,79.89,19700.0,57.5136,57.5641,57.5064,57.5641,19700.0
2014-10-17 13:55:00,79.88,79.88,79.74,79.84,38100.0,57.5569,57.5569,57.456,57.528,38100.0
2014-10-17 14:00:00,79.83,79.83,79.65,79.68,37300.0,57.5208,57.5208,57.3911,57.4128,37300.0
2014-10-17 14:05:00,79.7,79.76,79.49,79.56,45500.0,57.4272,57.4704,57.2759,57.3263,45500.0
2014-10-17 14:10:00,79.54,79.61,79.5,79.54,28700.0,57.3119,57.3623,57.2831,57.3119,28700.0
2014-10-17 14:15:00,79.55,79.57,79.46,79.48,39700.0,57.3191,57.3335,57.2542,57.2687,39700.0
2014-10-17 14:20:00,79.46,79.55,79.43,79.54,29900.0,57.2542,57.3191,57.2326,57.3119,29900.0
2014-10-17 14:25:00,79.54,79.58,79.36,79.45,31800.0,57.3119,57.3407,57.1822,57.247,31800.0
2014-10-17 14:30:00,79.45,79.55,79.4,79.47,17800.0,57.247,57.3191,57.211,57.2614,17800.0
2014-10-17 14:35:00,79.47,79.5,79.4,79.44,26200.0,57.2614,57.2831,57.211,57.2398,26200.0
2014-10-17 14:40:00,79.46,79.64,79.42,79.59,31500.0,57.2542,57.3839,57.2254,57.3479,31500.0
2014-10-17 14:45:00,79.59,79.6,79.47,79.55,20300.0,57.3479,57.3551,57.2614,57.3191,20300.0
2014-10-17 14:50:00,79.55,79.6,79.52,79.57,24900.0,57.3191,57.3551,57.2975,57.3335,24900.0
2014-10-17 14:55:00,79.57,79.7,79.55,79.7,23700.0,57.3335,57.4272,57.3191,57.4272,23700.0
2014-10-17 15:00:00,79.71,79.71,79.44,79.49,38800.0,57.4344,57.4344,57.2398,57.2759,38800.0
2014-10-17 15:05:00,79.49,79.64,79.47,79.59,24500.0,57.2759,57.3839,57.2614,57.3479,24500.0
2014-10-17 15:10:00,79.6,79.84,79.59,79.84,29500.0,57.3551,57.528,57.3479,57.528,29500.0
2014-10-17 15:15:00,79.85,79.85,79.73,79.77,20000.0,57.5353,57.5353,57.4488,57.4776,20000.0
2014-10-17 15:20:00,79.76,79.8,79.71,79.71,26800.0,57.4704,57.4992,57.4344,57.4344,26800.0
2014-10-17 15:25:00,79.71,79.77,79.7,79.73,24700.0,57.4344,57.4776,57.4272,57.4488,24700.0
2014-10-17 15:30:00,79.74,79.85,79.7,79.72,30500.0,57.456,57.5353,57.4272,57.4416,30500.0
2014-10-17 15:35:00,79.71,79.79,79.69,79.78,39200.0,57.4344,57.492,57.42,57.4848,39200.0
2014-10-17 15:40:00,79.77,79.84,79.69,79.81,56900.0,57.4776,57.528,57.42,57.5064,56900.0
2014-10-17 15:45:00,79.81,79.9,79.77,79.78,86600.0,57.5064,57.5713,57.4776,57.4848,86600.0
2014-10-17 15:50:00,79.77,79.78,79.66,79.71,61200.0,57.4776,57.4848,57.3984,57.4344,61200.0
2014-10-17 15:55:00,79.71,79.84,79.71,79.75,125400.0,57.4344,57.528,57.4344,57.4632,125400.0
2014-10-20 09:30:00,79.28,79.97,79.16,79.67,91500.0,57.1245,57.6217,57.0381,57.4056,91500.0
2014-10-20 09:35:00,79.65,79.76,79.4,79.76,36500.0,57.3911,57.4704,57.211,57.4704,36500.0
2014-10-20 09:40:00,79.75,79.94,79.59,79.92,32400.0,57.4632,57.6001,57.3479,57.5857,32400.0
2014-10-20 09:45:00,79.95,79.95,79.55,79.55,42900.0,57.6073,57.6073,57.3191,57.3191,42900.0
2014-10-20 09:50:00,79.59,79.69,79.51,79.61,36900.0,57.3479,57.42,57.2903,57.3623,36900.0
2014-10-20 09:55:00,79.62,79.72,79.56,79.65,39900.0,57.3695,57.4416,57.3263,57.3911,39900.0
2014-10-20 10:00:00,79.67,79.71,79.53,79.58,32600.0,57.4056,57.4344,57.3047,57.3407,32600.0
2014-10-20 10:05:00,79.56,79.67,79.37,79.48,48900.0,57.3263,57.4056,57.1894,57.2687,48900.0
2014-10-20 10:10:00,79.47,79.63,79.47,79.55,23400.0,57.2614,57.3767,57.2614,57.3191,23400.0
2014-10-20 10:15:00,79.54,79.58,79.36,79.46,30900.0,57.3119,57.3407,57.1822,57.2542,30900.0
2014-10-20 10:20:00,79.47,79.79,79.47,79.79,21600.0,57.2614,57.492,57.2614,57.492,21600.0
2014-10-20 10:25:00,79.81,79.82,79.68,79.69,18700.0,57.5064,57.5136,57.4128,57.42,18700.0
2014-10-20 10:30:00,79.7,79.76,79.67,79.69,34400.0,57.4272,57.4704,57.4056,57.42,34400.0
2014-10-20 10:35:00,79.7,79.77,79.61,79.67,47600.0,57.4272,57.4776,57.3623,57.4056,47600.0
2014-10-20 10:40:00,79.71,79.79,79.67,79.75,39000.0,57.4344,57.492,57.4056,57.4632,39000.0
2014-10-20 10:45:00,79.76,79.79,79.67,79.76,44300.0,57.4704,57.492,57.4056,57.4704,44300.0
2014-10-20 10:50:00,79.78,79.79,79.65,79.72,30000.0,57.4848,57.492,57.3911,57.4416,30000.0
2014-10-20 10:55:00,79.7,79.82,79.66,79.69,23500.0,57.4272,57.5136,57.3984,57.42,23500.0
2014-10-20 11:00:00,79.69,79.71,79.6,79.61,18300.0,57.42,57.4344,57.3551,57.3623,18300.0
2014-10-20 11:05:00,79.6,79.7,79.59,79.7,19400.0,57.3551,57.4272,57.3479,57.4272,19400.0
2014-10-20 11:10:00,79.7,79.73,79.58,79.7,16500.0,57.4272,57.4488,57.3407,57.4272,16500.0
2014-10-20 11:15:00,79.7,79.76,79.7,79.74,23800.0,57.4272,57.4704,57.4272,57.456,23800.0
2014-10-20 11:20:00,79.74,79.87,79.72,79.85,22000.0,57.456,57.5497,57.4416,57.5353,22000.0
2014-10-20 11:25:00,79.86,79.86,79.76,79.8,56200.0,57.5425,57.5425,57.4704,57.4992,56200.0
2014-10-20 11:30:00,79.8,79.82,79.73,79.78,45200.0,57.4992,57.5136,57.4488,57.4848,45200.0
2014-10-20 11:35:00,79.77,79.78,79.66,79.71,12700.0,57.4776,57.4848,57.3984,57.4344,12700.0
2014-10-20 11:40:00,79.71,79.78,79.69,79.78,10300.0,57.4344,57.4848,57.42,57.4848,10300.0
2014-10-20 11:45:00,79.77,79.77,79.7,79.76,11700.0,57.4776,57.4776,57.4272,57.4704,11700.0
2014-10-20 11:50:00,79.77,79.77,79.69,79.72,9700.0,57.4776,57.4776,57.42,57.4416,9700.0
2014-10-20 11:55:00,79.72,79.74,79.69,79.71,9900.0,57.4416,57.456,57.42,57.4344,9900.0
2014-10-20 12:00:00,79.72,79.84,79.72,79.81,31400.0,57.4416,57.528,57.4416,57.5064,31400.0
2014-10-20 12:05:00,79.8,79.81,79.72,79.72,14000.0,57.4992,57.5064,57.4416,57.4416,14000.0
2014-10-20 12:10:00,79.72,79.78,79.71,79.74,10800.0,57.4416,57.4848,57.4344,57.456,10800.0
2014-10-20 12:15:00,79.72,79.73,79.69,79.7,6600.0,57.4416,57.4488,57.42,57.4272,6600.0
2014-10-20 12:20:00,79.71,79.71,79.69,79.71,2000.0,57.4344,57.4344,57.42,57.4344,2000.0
2014-10-20 12:25:00,79.69,79.69,79.58,79.59,12600.0,57.42,57.42,57.3407,57.3479,12600.0
2014-10-20 12:30:00,79.6,79.6,79.48,79.59,14800.0,57.3551,57.3551,57.2687,57.3479,14800.0
2014-10-20 12:35:00,79.58,79.59,79.54,79.56,9200.0,57.3407,57.3479,57.3119,57.3263,9200.0
2014-10-20 12:40:00,79.56,79.58,79.49,79.49,8700.0,57.3263,57.3407,57.2759,57.2759,8700.0
2014-10-20 12:45:00,79.49,79.53,79.47,79.5,10300.0,57.2759,57.3047,57.2614,57.2831,10300.0
2014-10-20 12:50:00,79.5,79.51,79.46,79.5,10200.0,57.2831,57.2903,57.2542,57.2831,10200.0
2014-10-20 12:55:00,79.49,79.49,79.4,79.44,8000.0,57.2759,57.2759,57.211,57.2398,8000.0
2014-10-20 13:00:00,79.45,79.47,79.41,79.43,7800.0,57.247,57.2614,57.2182,57.2326,7800.0
2014-10-20 13:05:00,79.44,79.48,79.41,79.48,9100.0,57.2398,57.2687,57.2182,57.2687,9100.0
2014-10-20 13:10:00,79.49,79.51,79.45,79.51,9500.0,57.2759,57.2903,57.247,57.2903,9500.0
2014-10-20 13:15:00,79.51,79.61,79.51,79.59,14300.0,57.2903,57.3623,57.2903,57.3479,14300.0
2014-10-20 13:20:00,79.6,79.66,79.6,79.64,14000.0,57.3551,57.3984,57.3551,57.3839,14000.0
2014-10-20 13:25:00,79.65,79.76,79.63,79.74,15800.0,57.3911,57.4704,57.3767,57.456,15800.0
2014-10-20 13:30:00,79.74,79.75,79.67,79.69,11100.0,57.456,57.4632,57.4056,57.42,11100.0
2014-10-20 13:35:00,79.71,79.76,79.69,79.75,12900.0,57.4344,57.4704,57.42,57.4632,12900.0
2014-10-20 13:40:00,79.75,79.75,79.69,79.7,14500.0,57.4632,57.4632,57.42,57.4272,14500.0
2014-10-20 13:45:00,79.71,79.75,79.68,79.69,14600.0,57.4344,57.4632,57.4128,57.42,14600.0
2014-10-20 13:50:00,79.7,79.74,79.68,79.71,10600.0,57.4272,57.456,57.4128,57.4344,10600.0
2014-10-20 13:55:00,79.72,79.76,79.71,79.72,9900.0,57.4416,57.4704,57.4344,57.4416,9900.0
2014-10-20 14:00:00,79.73,79.83,79.73,79.79,29300.0,57.4488,57.5208,57.4488,57.492,29300.0
2014-10-20 14:05:00,79.8,79.82,79.71,79.74,13000.0,57.4992,57.5136,57.4344,57.456,13000.0
2014-10-20 14:10:00,79.75,79.79,79.72,79.76,11000.0,57.4632,57.492,57.4416,57.4704,11000.0
2014-10-20 14:15:00,79.76,79.79,79.67,79.67,11800.0,57.4704,57.492,57.4056,57.4056,11800.0
2014-10-20 14:20:00,79.68,79.72,79.64,79.66,9200.0,57.4128,57.4416,57.3839,57.3984,9200.0
2014-10-20 14:25:00,79.65,79.66,79.61,79.63,10000.0,57.3911,57.3984,57.3623,57.3767,10000.0
2014-10-20 14:30:00,79.63,79.64,79.56,79.57,15500.0,57.3767,57.3839,57.3263,57.3335,15500.0
2014-10-20 14:35:00,79.57,79.58,79.54,79.57,9700.0,57.3335,57.3407,57.3119,57.3335,9700.0
2014-10-20 14:40:00,79.58,79.6,79.54,79.55,16000.0,57.3407,57.3551,57.3119,57.3191,16000.0
2014-10-20 14:45:00,79.56,79.56,79.51,79.53,12600.0,57.3263,57.3263,57.2903,57.3047,12600.0
2014-10-20 14:50:00,79.52,79.52,79.47,79.49,16400.0,57.2975,57.2975,57.2614,57.2759,16400.0
2014-10-20 14:55:00,79.5,79.53,79.48,79.51,14000.0,57.2831,57.3047,57.2687,57.2903,14000.0
2014-10-20 15:00:00,79.52,79.58,79.52,79.56,30700.0,57.2975,57.3407,57.2975,57.3263,30700.0
2014-10-20 15:05:00,79.56,79.65,79.56,79.62,32400.0,57.3263,57.3911,57.3263,57.3695,32400.0
2014-10-20 15:10:00,79.6,79.65,79.58,79.63,17400.0,57.3551,57.3911,57.3407,57.3767,17400.0
2014-10-20 15:15:00,79.63,79.64,79.57,79.58,21300.0,57.3767,57.3839,57.3335,57.3407,21300.0
2014-10-20 15:20:00,79.58,79.58,79.5,79.52,23600.0,57.3407,57.3407,57.2831,57.2975,23600.0
2014-10-20 15:25:00,79.52,79.52,79.48,79.49,29300.0,57.2975,57.2975,57.2687,57.2759,29300.0
2014-10-20 15:30:00,79.49,79.64,79.48,79.62,35000.0,57.2759,57.3839,57.2687,57.3695,35000.0
2014-10-20 15:35:00,79.62,79.63,79.56,79.59,42800.0,57.3695,57.3767,57.3263,57.3479,42800.0
2014-10-20 15:40:00,79.6,79.7,79.6,79.7,31700.0,57.3551,57.4272,57.3551,57.4272,31700.0
2014-10-20 15:45:00,79.7,79.73,79.57,79.58,74000.0,57.4272,57.4488,57.3335,57.3407,74000.0
2014-10-20 15:50:00,79.59,79.62,79.56,79.62,71900.0,57.3479,57.3695,57.3263,57.3695,71900.0
2014-10-20 15:55:00,79.62,79.66,79.59,79.63,128400.0,57.3695,57.3984,57.3479,57.3767,128400.0
2014-10-21 09:30:00,80.13,80.63,80.11,80.53,84400.0,57.737,58.0973,57.7226,58.0252,84400.0
2014-10-21 09:35:00,80.53,80.55,80.24,80.55,45200.0,58.0252,58.0396,57.8163,58.0396,45200.0
2014-10-21 09:40:00,80.53,80.85,80.46,80.84,36800.0,58.0252,58.2558,57.9748,58.2486,36800.0
2014-10-21 09:45:00,80.84,80.88,80.68,80.77,26300.0,58.2486,58.2774,58.1333,58.1982,26300.0
2014-10-21 09:50:00,80.8,80.87,80.75,80.77,19600.0,58.2198,58.2702,58.1837,58.1982,19600.0
2014-10-21 09:55:00,80.79,80.81,80.7,80.78,15300.0,58.2126,58.227,58.1477,58.2054,15300.0
2014-10-21 10:00:00,80.78,80.85,80.68,80.81,24900.0,58.2054,58.2558,58.1333,58.227,24900.0
2014-10-21 10:05:00,80.84,80.98,80.81,80.95,28900.0,58.2486,58.3495,58.227,58.3279,28900.0
2014-10-21 10:10:00,80.97,81.05,80.95,80.99,24200.0,58.3423,58.3999,58.3279,58.3567,24200.0
2014-10-21 10:15:00,80.99,80.99,80.89,80.98,34100.0,58.3567,58.3567,58.2846,58.3495,34100.0
2014-10-21 10:20:00,80.98,81.02,80.93,81.01,34000.0,58.3495,58.3783,58.3134,58.3711,34000.0
2014-10-21 10:25:00,81.02,81.08,80.99,81.06,39900.0,58.3783,58.4215,58.3567,58.4071,39900.0
2014-10-21 10:30:00,81.07,81.18,81.03,81.17,43400.0,58.4143,58.4936,58.3855,58.4864,43400.0
2014-10-21 10:35:00,81.18,81.18,81.13,81.16,18700.0,58.4936,58.4936,58.4575,58.4792,18700.0
2014-10-21 10:40:00,81.17,81.24,81.16,81.24,17700.0,58.4864,58.5368,58.4792,58.5368,17700.0
2014-10-21 10:45:00,81.24,81.29,81.21,81.23,27100.0,58.5368,58.5728,58.5152,58.5296,27100.0
2014-10-21 10:50:00,81.22,81.24,81.13,81.16,42800.0,58.5224,58.5368,58.4575,58.4792,42800.0
2014-10-21 10:55:00,81.2,81.22,81.13,81.14,13700.0,58.508,58.5224,58.4575,58.4648,13700.0
2014-10-21 11:00:00,81.14,81.2,81.09,81.11,18600.0,58.4648,58.508,58.4287,58.4431,18600.0
2014-10-21 11:05:00,81.11,81.2,81.1,81.2,9600.0,58.4431,58.508,58.4359,58.508,9600.0
2014-10-21 11:10:00,81.19,81.19,81.08,81.08,13600.0,58.5008,58.5008,58.4215,58.4215,13600.0
2014-10-21 11:15:00,81.08,81.12,81.04,81.08,15700.0,58.4215,58.4503,58.3927,58.4215,15700.0
2014-10-21 11:20:00,81.1,81.11,81.04,81.04,18400.0,58.4359,58.4431,58.3927,58.3927,18400.0
2014-10-21 11:25:00,81.06,81.07,80.96,81.01,55600.0,58.4071,58.4143,58.3351,58.3711,55600.0
2014-10-21 11:30:00,81.02,81.02,80.94,81.01,41300.0,58.3783,58.3783,58.3206,58.3711,41300.0
2014-10-21 11:35:00,81.01,81.11,81.0,81.1,26100.0,58.3711,58.4431,58.3639,58.4359,26100.0
2014-10-21 11:40:00,81.1,81.17,81.09,81.1,19100.0,58.4359,58.4864,58.4287,58.4359,19100.0
2014-10-21 11:45:00,81.1,81.12,81.04,81.08,24300.0,58.4359,58.4503,58.3927,58.4215,24300.0
2014-10-21 11:50:00,81.08,81.14,81.04,81.09,12600.0,58.4215,58.4648,58.3927,58.4287,12600.0
2014-10-21 11:55:00,81.09,81.1,81.06,81.09,7400.0,58.4287,58.4359,58.4071,58.4287,7400.0
2014-10-21 12:00:00,81.09,81.11,81.06,81.07,14600.0,58.4287,58.4431,58.4071,58.4143,14600.0
2014-10-21 12:05:00,81.08,81.09,81.04,81.06,10900.0,58.4215,58.4287,58.3927,58.4071,10900.0
2014-10-21 12:10:00,81.06,81.09,81.05,81.09,9000.0,58.4071,58.4287,58.3999,58.4287,9000.0
2014-10-21 12:15:00,81.09,81.13,81.05,81.12,14200.0,58.4287,58.4575,58.3999,58.4503,14200.0
2014-10-21 12:20:00,81.13,81.14,81.04,81.09,21900.0,58.4575,58.4648,58.3927,58.4287,21900.0
2014-10-21 12:25:00,81.09,81.11,81.05,81.08,13400.0,58.4287,58.4431,58.3999,58.4215,13400.0
2014-10-21 12:30:00,81.07,81.09,81.02,81.02,14100.0,58.4143,58.4287,58.3783,58.3783,14100.0
2014-10-21 12:35:00,81.02,81.04,81.0,81.0,15400.0,58.3783,58.3927,58.3639,58.3639,15400.0
2014-10-21 12:40:00,81.0,81.01,80.96,80.97,16900.0,58.3639,58.3711,58.3351,58.3423,16900.0
2014-10-21 12:45:00,80.98,81.01,80.97,81.0,10400.0,58.3495,58.3711,58.3423,58.3639,10400.0
2014-10-21 12:50:00,81.0,81.01,80.92,80.92,18600.0,58.3639,58.3711,58.3062,58.3062,18600.0
2014-10-21 12:55:00,80.91,80.91,80.82,80.83,25200.0,58.299,58.299,58.2342,58.2414,25200.0
2014-10-21 13:00:00,80.83,80.85,80.8,80.84,13000.0,58.2414,58.2558,58.2198,58.2486,13000.0
2014-10-21 13:05:00,80.84,80.86,80.76,80.76,12800.0,58.2486,58.263,58.1909,58.1909,12800.0
2014-10-21 13:10:00,80.77,80.78,80.72,80.72,27400.0,58.1982,58.2054,58.1621,58.1621,27400.0
2014-10-21 13:15:00,80.73,80.76,80.71,80.71,18200.0,58.1693,58.1909,58.1549,58.1549,18200.0
2014-10-21 13:20:00,80.73,80.75,80.65,80.66,27800.0,58.1693,58.1837,58.1117,58.1189,27800.0
2014-10-21 13:25:00,80.66,80.76,80.66,80.74,38800.0,58.1189,58.1909,58.1189,58.1765,38800.0
2014-10-21 13:30:00,80.75,80.88,80.73,80.87,40700.0,58.1837,58.2774,58.1693,58.2702,40700.0
2014-10-21 13:35:00,80.87,80.87,80.82,80.84,19800.0,58.2702,58.2702,58.2342,58.2486,19800.0
2014-10-21 13:40:00,80.84,80.86,80.82,80.85,12900.0,58.2486,58.263,58.2342,58.2558,12900.0
2014-10-21 13:45:00,80.84,80.85,80.79,80.8,14000.0,58.2486,58.2558,58.2126,58.2198,14000.0
2014-10-21 13:50:00,80.81,80.86,80.8,80.83,12900.0,58.227,58.263,58.2198,58.2414,12900.0
2014-10-21 13:55:00,80.83,80.86,80.8,80.84,12900.0,58.2414,58.263,58.2198,58.2486,12900.0
2014-10-21 14:00:00,80.86,80.86,80.81,80.82,13500.0,58.263,58.263,58.227,58.2342,13500.0
2014-10-21 14:05:00,80.83,80.94,80.82,80.92,21200.0,58.2414,58.3206,58.2342,58.3062,21200.0
2014-10-21 14:10:00,80.93,80.94,80.9,80.93,12500.0,58.3134,58.3206,58.2918,58.3134,12500.0
2014-10-21 14:15:00,80.93,80.94,80.88,80.88,20300.0,58.3134,58.3206,58.2774,58.2774,20300.0
2014-10-21 14:20:00,80.88,80.93,80.86,80.87,8200.0,58.2774,58.3134,58.263,58.2702,8200.0
2014-10-21 14:25:00,80.86,80.86,80.81,80.83,18800.0,58.263,58.263,58.227,58.2414,18800.0
2014-10-21 14:30:00,80.84,80.86,80.81,80.82,20100.0,58.2486,58.263,58.227,58.2342,20100.0
2014-10-21 14:35:00,80.83,80.88,80.83,80.88,18000.0,58.2414,58.2774,58.2414,58.2774,18000.0
2014-10-21 14:40:00,80.89,80.9,80.84,80.87,24700.0,58.2846,58.2918,58.2486,58.2702,24700.0
2014-10-21 14:45:00,80.86,80.88,80.76,80.76,18700.0,58.263,58.2774,58.1909,58.1909,18700.0
2014-10-21 14:50:00,80.77,80.8,80.75,80.78,15500.0,58.1982,58.2198,58.1837,58.2054,15500.0
2014-10-21 14:55:00,80.78,80.84,80.78,80.83,15200.0,58.2054,58.2486,58.2054,58.2414,15200.0
2014-10-21 15:00:00,80.82,80.88,80.8,80.87,23100.0,58.2342,58.2774,58.2198,58.2702,23100.0
2014-10-21 15:05:00,80.85,80.91,80.85,80.89,33000.0,58.2558,58.299,58.2558,58.2846,33000.0
2014-10-21 15:10:00,80.89,81.02,80.88,80.96,33300.0,58.2846,58.3783,58.2774,58.3351,33300.0
2014-10-21 15:15:00,80.97,81.05,80.94,81.03,29800.0,58.3423,58.3999,58.3206,58.3855,29800.0
2014-10-21 15:20:00,81.02,81.06,80.96,81.03,38100.0,58.3783,58.4071,58.3351,58.3855,38100.0
2014-10-21 15:25:00,81.03,81.18,81.02,81.16,28400.0,58.3855,58.4936,58.3783,58.4792,28400.0
2014-10-21 15:30:00,81.16,81.16,81.05,81.08,35000.0,58.4792,58.4792,58.3999,58.4215,35000.0
2014-10-21 15:35:00,81.08,81.08,80.97,80.99,43300.0,58.4215,58.4215,58.3423,58.3567,43300.0
2014-10-21 15:40:00,81.0,81.08,80.98,81.04,33400.0,58.3639,58.4215,58.3495,58.3927,33400.0
2014-10-21 15:45:00,81.05,81.14,81.05,81.11,62000.0,58.3999,58.4648,58.3999,58.4431,62000.0
2014-10-21 15:50:00,81.11,81.15,81.09,81.15,71400.0,58.4431,58.472,58.4287,58.472,71400.0
2014-10-21 15:55:00,81.15,81.17,81.1,81.16,117600.0,58.472,58.4864,58.4359,58.4792,117600.0
2014-10-22 09:30:00,81.27,81.4,81.08,81.24,37100.0,58.5584,58.6521,58.4215,58.5368,37100.0
2014-10-22 09:35:00,81.24,81.52,81.21,81.26,31600.0,58.5368,58.7386,58.5152,58.5512,31600.0
2014-10-22 09:40:00,81.25,81.42,81.22,81.39,42200.0,58.544,58.6665,58.5224,58.6449,42200.0
2014-10-22 09:45:00,81.4,81.58,81.39,81.47,38700.0,58.6521,58.7818,58.6449,58.7025,38700.0
2014-10-22 09:50:00,81.48,81.59,81.46,81.53,42800.0,58.7097,58.789,58.6953,58.7458,42800.0
2014-10-22 09:55:00,81.53,81.56,81.43,81.45,26200.0,58.7458,58.7674,58.6737,58.6881,26200.0
2014-10-22 10:00:00,81.46,81.49,81.31,81.45,34200.0,58.6953,58.7169,58.5872,58.6881,34200.0
2014-10-22 10:05:00,81.46,81.49,81.3,81.32,32400.0,58.6953,58.7169,58.58,58.5945,32400.0
2014-10-22 10:10:00,81.32,81.43,81.28,81.4,26900.0,58.5945,58.6737,58.5656,58.6521,26900.0
2014-10-22 10:15:00,81.39,81.49,81.36,81.48,18600.0,58.6449,58.7169,58.6233,58.7097,18600.0
2014-10-22 10:20:00,81.49,81.55,81.45,81.55,21600.0,58.7169,58.7602,58.6881,58.7602,21600.0
2014-10-22 10:25:00,81.55,81.68,81.54,81.59,38500.0,58.7602,58.8538,58.753,58.789,38500.0
2014-10-22 10:30:00,81.59,81.69,81.52,81.69,24900.0,58.789,58.8611,58.7386,58.8611,24900.0
2014-10-22 10:35:00,81.68,81.68,81.56,81.59,18900.0,58.8538,58.8538,58.7674,58.789,18900.0
2014-10-22 10:40:00,81.58,81.67,81.48,81.67,33800.0,58.7818,58.8466,58.7097,58.8466,33800.0
2014-10-22 10:45:00,81.67,81.79,81.64,81.74,63200.0,58.8466,58.9331,58.825,58.8971,63200.0
2014-10-22 10:50:00,81.74,81.84,81.73,81.81,32500.0,58.8971,58.9691,58.8899,58.9475,32500.0
2014-10-22 10:55:00,81.81,81.84,81.79,81.84,30100.0,58.9475,58.9691,58.9331,58.9691,30100.0
2014-10-22 11:00:00,81.84,81.95,81.82,81.9,32800.0,58.9691,59.0484,58.9547,59.0124,32800.0
2014-10-22 11:05:00,81.91,81.92,81.86,81.89,14800.0,59.0196,59.0268,58.9835,59.0052,14800.0
2014-10-22 11:10:00,81.9,82.12,81.89,82.1,32800.0,59.0124,59.1709,59.0052,59.1565,32800.0
2014-10-22 11:15:00,82.1,82.17,82.08,82.14,29700.0,59.1565,59.2069,59.1421,59.1853,29700.0
2014-10-22 11:20:00,82.13,82.22,82.12,82.19,25800.0,59.1781,59.2429,59.1709,59.2213,25800.0
2014-10-22 11:25:00,82.19,82.21,82.14,82.14,19900.0,59.2213,59.2357,59.1853,59.1853,19900.0
2014-10-22 11:30:00,82.14,82.22,82.08,82.19,25000.0,59.1853,59.2429,59.1421,59.2213,25000.0
2014-10-22 11:35:00,82.19,82.22,82.16,82.17,15900.0,59.2213,59.2429,59.1997,59.2069,15900.0
2014-10-22 11:40:00,82.17,82.2,82.15,82.16,13000.0,59.2069,59.2285,59.1925,59.1997,13000.0
2014-10-22 11:45:00,82.17,82.22,82.16,82.16,13500.0,59.2069,59.2429,59.1997,59.1997,13500.0
2014-10-22 11:50:00,82.17,82.19,82.15,82.16,21500.0,59.2069,59.2213,59.1925,59.1997,21500.0
2014-10-22 11:55:00,82.16,82.19,82.15,82.17,34300.0,59.1997,59.2213,59.1925,59.2069,34300.0
2014-10-22 12:00:00,82.16,82.16,82.08,82.08,16600.0,59.1997,59.1997,59.1421,59.1421,16600.0
2014-10-22 12:05:00,82.08,82.17,81.99,82.17,26800.0,59.1421,59.2069,59.0772,59.2069,26800.0
2014-10-22 12:10:00,82.17,82.28,82.15,82.15,31600.0,59.2069,59.2862,59.1925,59.1925,31600.0
2014-10-22 12:15:00,82.15,82.16,81.99,82.01,15000.0,59.1925,59.1997,59.0772,59.0916,15000.0
2014-10-22 12:20:00,82.02,82.04,81.92,81.95,21500.0,59.0988,59.1132,59.0268,59.0484,21500.0
2014-10-22 12:25:00,81.96,82.03,81.93,82.02,14200.0,59.0556,59.106,59.034,59.0988,14200.0
2014-10-22 12:30:00,82.01,82.04,81.96,81.97,17400.0,59.0916,59.1132,59.0556,59.0628,17400.0
2014-10-22 12:35:00,81.96,82.01,81.8,81.81,49100.0,59.0556,59.0916,58.9403,58.9475,49100.0
2014-10-22 12:40:00,81.81,81.84,81.75,81.77,15000.0,58.9475,58.9691,58.9043,58.9187,15000.0
2014-10-22 12:45:00,81.76,81.87,81.71,81.72,13800.0,58.9115,58.9907,58.8755,58.8827,13800.0
2014-10-22 12:50:00,81.7,81.75,81.66,81.73,14300.0,58.8683,58.9043,58.8394,58.8899,14300.0
2014-10-22 12:55:00,81.72,81.81,81.71,81.81,20100.0,58.8827,58.9475,58.8755,58.9475,20100.0
2014-10-22 13:00:00,81.81,81.81,81.71,81.74,33000.0,58.9475,58.9475,58.8755,58.8971,33000.0
2014-10-22 13:05:00,81.73,81.73,81.69,81.72,14200.0,58.8899,58.8899,58.8611,58.8827,14200.0
2014-10-22 13:10:00,81.73,81.74,81.64,81.65,16300.0,58.8899,58.8971,58.825,58.8322,16300.0
2014-10-22 13:15:00,81.63,81.67,81.61,81.63,12800.0,58.8178,58.8466,58.8034,58.8178,12800.0
2014-10-22 13:20:00,81.62,81.62,81.5,81.5,16800.0,58.8106,58.8106,58.7241,58.7241,16800.0
2014-10-22 13:25:00,81.49,81.49,81.34,81.36,21400.0,58.7169,58.7169,58.6089,58.6233,21400.0
2014-10-22 13:30:00,81.36,81.38,81.21,81.25,24100.0,58.6233,58.6377,58.5152,58.544,24100.0
2014-10-22 13:35:00,81.26,81.31,81.24,81.31,16000.0,58.5512,58.5872,58.5368,58.5872,16000.0
2014-10-22 13:40:00,81.31,81.39,81.3,81.34,16000.0,58.5872,58.6449,58.58,58.6089,16000.0
2014-10-22 13:45:00,81.35,81.35,81.26,81.26,10600.0,58.6161,58.6161,58.5512,58.5512,10600.0
2014-10-22 13:50:00,81.25,81.41,81.23,81.39,16200.0,58.544,58.6593,58.5296,58.6449,16200.0
2014-10-22 13:55:00,81.36,81.37,81.23,81.26,13300.0,58.6233,58.6305,58.5296,58.5512,13300.0
2014-10-22 14:00:00,81.24,81.27,81.17,81.26,16500.0,58.5368,58.5584,58.4864,58.5512,16500.0
2014-10-22 14:05:00,81.25,81.38,81.23,81.36,15100.0,58.544,58.6377,58.5296,58.6233,15100.0
2014-10-22 14:10:00,81.36,81.42,81.32,81.35,11400.0,58.6233,58.6665,58.5945,58.6161,11400.0
2014-10-22 14:15:00,81.34,81.34,81.24,81.31,14900.0,58.6089,58.6089,58.5368,58.5872,14900.0
2014-10-22 14:20:00,81.28,81.31,81.21,81.27,12700.0,58.5656,58.5872,58.5152,58.5584,12700.0
2014-10-22 14:25:00,81.26,81.36,81.25,81.27,12400.0,58.5512,58.6233,58.544,58.5584,12400.0
2014-10-22 14:30:00,81.28,81.29,81.19,81.21,15600.0,58.5656,58.5728,58.5008,58.5152,15600.0
2014-10-22 14:35:00,81.21,81.31,81.2,81.22,12900.0,58.5152,58.5872,58.508,58.5224,12900.0
2014-10-22 14:40:00,81.22,81.37,81.2,81.36,12900.0,58.5224,58.6305,58.508,58.6233,12900.0
2014-10-22 14:45:00,81.36,81.37,81.29,81.33,11600.0,58.6233,58.6305,58.5728,58.6017,11600.0
2014-10-22 14:50:00,81.32,81.33,81.25,81.26,13300.0,58.5945,58.6017,58.544,58.5512,13300.0
2014-10-22 14:55:00,81.26,81.41,81.26,81.4,19700.0,58.5512,58.6593,58.5512,58.6521,19700.0
2014-10-22 15:00:00,81.4,81.43,81.28,81.33,23100.0,58.6521,58.6737,58.5656,58.6017,23100.0
2014-10-22 15:05:00,81.34,81.36,81.3,81.32,14400.0,58.6089,58.6233,58.58,58.5945,14400.0
2014-10-22 15:10:00,81.32,81.36,81.27,81.36,22100.0,58.5945,58.6233,58.5584,58.6233,22100.0
2014-10-22 15:15:00,81.34,81.37,81.29,81.29,17200.0,58.6089,58.6305,58.5728,58.5728,17200.0
2014-10-22 15:20:00,81.29,81.33,81.26,81.28,20800.0,58.5728,58.6017,58.5512,58.5656,20800.0
2014-10-22 15:25:00,81.27,81.33,81.27,81.29,22100.0,58.5584,58.6017,58.5584,58.5728,22100.0
2014-10-22 15:30:00,81.29,81.29,81.18,81.2,32800.0,58.5728,58.5728,58.4936,58.508,32800.0
2014-10-22 15:35:00,81.2,81.24,81.13,81.19,28100.0,58.508,58.5368,58.4575,58.5008,28100.0
2014-10-22 15:40:00,81.2,81.21,81.12,81.16,41000.0,58.508,58.5152,58.4503,58.4792,41000.0
2014-10-22 15:45:00,81.16,81.16,81.02,81.02,39100.0,58.4792,58.4792,58.3783,58.3783,39100.0
2014-10-22 15:50:00,81.04,81.13,81.02,81.11,63600.0,58.3927,58.4575,58.3783,58.4431,63600.0
2014-10-22 15:55:00,81.11,81.12,80.97,81.01,72800.0,58.4431,58.4503,58.3423,58.3711,72800.0
2014-10-23 09:30:00,81.73,82.04,81.72,81.99,48200.0,58.8899,59.1132,58.8827,59.0772,48200.0
2014-10-23 09:35:00,81.97,82.0,81.76,81.99,23700.0,59.0628,59.0844,58.9115,59.0772,23700.0
2014-10-23 09:40:00,81.96,82.01,81.84,81.94,26700.0,59.0556,59.0916,58.9691,59.0412,26700.0
2014-10-23 09:45:00,81.92,81.94,81.77,81.84,28900.0,59.0268,59.0412,58.9187,58.9691,28900.0
2014-10-23 09:50:00,81.85,81.95,81.7,81.8,27300.0,58.9763,59.0484,58.8683,58.9403,27300.0
2014-10-23 09:55:00,81.77,81.79,81.58,81.59,17400.0,58.9187,58.9331,58.7818,58.789,17400.0
2014-10-23 10:00:00,81.6,81.74,81.53,81.6,33500.0,58.7962,58.8971,58.7458,58.7962,33500.0
2014-10-23 10:05:00,81.61,81.74,81.6,81.74,19700.0,58.8034,58.8971,58.7962,58.8971,19700.0
2014-10-23 10:10:00,81.7,81.84,81.69,81.83,12600.0,58.8683,58.9691,58.8611,58.9619,12600.0
2014-10-23 10:15:00,81.83,81.89,81.79,81.82,18100.0,58.9619,59.0052,58.9331,58.9547,18100.0
2014-10-23 10:20:00,81.84,81.84,81.77,81.79,5900.0,58.9691,58.9691,58.9187,58.9331,5900.0
2014-10-23 10:25:00,81.79,81.84,81.75,81.78,15800.0,58.9331,58.9691,58.9043,58.9259,15800.0
2014-10-23 10:30:00,81.79,81.86,81.76,81.86,9900.0,58.9331,58.9835,58.9115,58.9835,9900.0
2014-10-23 10:35:00,81.87,81.87,81.78,81.83,13000.0,58.9907,58.9907,58.9259,58.9619,13000.0
2014-10-23 10:40:00,81.84,81.86,81.76,81.86,11800.0,58.9691,58.9835,58.9115,58.9835,11800.0
2014-10-23 10:45:00,81.87,82.0,81.82,81.98,10300.0,58.9907,59.0844,58.9547,59.07,10300.0
2014-10-23 10:50:00,81.98,82.06,81.98,82.03,21400.0,59.07,59.1277,59.07,59.106,21400.0
2014-10-23 10:55:00,82.03,82.09,81.99,82.07,17100.0,59.106,59.1493,59.0772,59.1349,17100.0
2014-10-23 11:00:00,82.08,82.1,82.02,82.02,17100.0,59.1421,59.1565,59.0988,59.0988,17100.0
2014-10-23 11:05:00,82.04,82.15,82.03,82.1,11900.0,59.1132,59.1925,59.106,59.1565,11900.0
2014-10-23 11:10:00,82.11,82.23,82.08,82.22,13500.0,59.1637,59.2501,59.1421,59.2429,13500.0
2014-10-23 11:15:00,82.22,82.22,82.08,82.09,13000.0,59.2429,59.2429,59.1421,59.1493,13000.0
2014-10-23 11:20:00,82.07,82.08,81.99,81.99,6200.0,59.1349,59.1421,59.0772,59.0772,6200.0
2014-10-23 11:25:00,82.01,82.02,81.96,81.96,6800.0,59.0916,59.0988,59.0556,59.0556,6800.0
2014-10-23 11:30:00,81.96,82.03,81.94,82.02,10400.0,59.0556,59.106,59.0412,59.0988,10400.0
2014-10-23 11:35:00,82.01,82.01,81.88,81.89,28500.0,59.0916,59.0916,58.998,59.0052,28500.0
2014-10-23 11:40:00,81.88,81.89,81.83,81.87,13800.0,58.998,59.0052,58.9619,58.9907,13800.0
2014-10-23 11:45:00,81.86,81.88,81.81,81.88,8500.0,58.9835,58.998,58.9475,58.998,8500.0
2014-10-23 11:50:00,81.89,81.93,81.89,81.89,5700.0,59.0052,59.034,59.0052,59.0052,5700.0
2014-10-23 11:55:00,81.89,81.93,81.88,81.88,7200.0,59.0052,59.034,58.998,58.998,7200.0
2014-10-23 12:00:00,81.89,81.94,81.88,81.9,10000.0,59.0052,59.0412,58.998,59.0124,10000.0
2014-10-23 12:05:00,81.9,82.0,81.9,82.0,14400.0,59.0124,59.0844,59.0124,59.0844,14400.0
2014-10-23 12:10:00,81.99,82.04,81.99,82.01,13200.0,59.0772,59.1132,59.0772,59.0916,13200.0
2014-10-23 12:15:00,81.99,81.99,81.93,81.94,5500.0,59.0772,59.0772,59.034,59.0412,5500.0
2014-10-23 12:20:00,81.93,81.96,81.89,81.92,9600.0,59.034,59.0556,59.0052,59.0268,9600.0
2014-10-23 12:25:00,81.93,81.97,81.9,81.92,9500.0,59.034,59.0628,59.0124,59.0268,9500.0
2014-10-23 12:30:00,81.92,81.92,81.86,81.88,11200.0,59.0268,59.0268,58.9835,58.998,11200.0
2014-10-23 12:35:00,81.89,81.89,81.82,81.84,10700.0,59.0052,59.0052,58.9547,58.9691,10700.0
2014-10-23 12:40:00,81.84,81.85,81.76,81.78,13100.0,58.9691,58.9763,58.9115,58.9259,13100.0
2014-10-23 12:45:00,81.78,81.82,81.74,81.77,15600.0,58.9259,58.9547,58.8971,58.9187,15600.0
2014-10-23 12:50:00,81.78,81.84,81.78,81.81,9800.0,58.9259,58.9691,58.9259,58.9475,9800.0
2014-10-23 12:55:00,81.81,81.81,81.72,81.76,6900.0,58.9475,58.9475,58.8827,58.9115,6900.0
2014-10-23 13:00:00,81.76,81.86,81.75,81.85,18200.0,58.9115,58.9835,58.9043,58.9763,18200.0
2014-10-23 13:05:00,81.85,81.95,81.85,81.95,7400.0,58.9763,59.0484,58.9763,59.0484,7400.0
2014-10-23 13:10:00,81.96,81.98,81.93,81.96,11100.0,59.0556,59.07,59.034,59.0556,11100.0
2014-10-23 13:15:00,81.96,82.0,81.94,81.98,7500.0,59.0556,59.0844,59.0412,59.07,7500.0
2014-10-23 13:20:00,81.97,81.99,81.93,81.96,7900.0,59.0628,59.0772,59.034,59.0556,7900.0
2014-10-23 13:25:00,81.96,82.01,81.92,82.01,6500.0,59.0556,59.0916,59.0268,59.0916,6500.0
2014-10-23 13:30:00,82.04,82.1,82.0,82.09,10200.0,59.1132,59.1565,59.0844,59.1493,10200.0
2014-10-23 13:35:00,82.08,82.14,82.07,82.11,7500.0,59.1421,59.1853,59.1349,59.1637,7500.0
2014-10-23 13:40:00,82.1,82.12,82.08,82.11,5500.0,59.1565,59.1709,59.1421,59.1637,5500.0
2014-10-23 13:45:00,82.12,82.15,82.09,82.12,7100.0,59.1709,59.1925,59.1493,59.1709,7100.0
2014-10-23 13:50:00,82.11,82.12,82.03,82.03,8000.0,59.1637,59.1709,59.106,59.106,8000.0
2014-10-23 13:55:00,82.05,82.08,82.02,82.03,9400.0,59.1204,59.1421,59.0988,59.106,9400.0
2014-10-23 14:00:00,82.04,82.14,82.02,82.13,12100.0,59.1132,59.1853,59.0988,59.1781,12100.0
2014-10-23 14:05:00,82.13,82.16,82.13,82.16,10100.0,59.1781,59.1997,59.1781,59.1997,10100.0
2014-10-23 14:10:00,82.15,82.22,82.13,82.22,12600.0,59.1925,59.2429,59.1781,59.2429,12600.0
2014-10-23 14:15:00,82.22,82.23,82.19,82.23,4700.0,59.2429,59.2501,59.2213,59.2501,4700.0
2014-10-23 14:20:00,82.22,82.22,82.15,82.2,9400.0,59.2429,59.2429,59.1925,59.2285,9400.0
2014-10-23 14:25:00,82.2,82.25,82.19,82.25,11000.0,59.2285,59.2646,59.2213,59.2646,11000.0
2014-10-23 14:30:00,82.24,82.24,82.14,82.14,9400.0,59.2573,59.2573,59.1853,59.1853,9400.0
2014-10-23 14:35:00,82.14,82.15,82.1,82.13,12200.0,59.1853,59.1925,59.1565,59.1781,12200.0
2014-10-23 14:40:00,82.13,82.15,82.08,82.08,17300.0,59.1781,59.1925,59.1421,59.1421,17300.0
2014-10-23 14:45:00,82.1,82.11,82.06,82.09,9800.0,59.1565,59.1637,59.1277,59.1493,9800.0
2014-10-23 14:50:00,82.08,82.09,81.94,81.94,11300.0,59.1421,59.1493,59.0412,59.0412,11300.0
2014-10-23 14:55:00,81.94,82.0,81.73,81.98,65900.0,59.0412,59.0844,58.8899,59.07,65900.0
2014-10-23 15:00:00,81.97,81.97,81.63,81.66,36600.0,59.0628,59.0628,58.8178,58.8394,36600.0
2014-10-23 15:05:00,81.66,81.77,81.63,81.69,12800.0,58.8394,58.9187,58.8178,58.8611,12800.0
2014-10-23 15:10:00,81.7,81.87,81.66,81.74,18200.0,58.8683,58.9907,58.8394,58.8971,18200.0
2014-10-23 15:15:00,81.76,81.85,81.68,81.73,26100.0,58.9115,58.9763,58.8538,58.8899,26100.0
2014-10-23 15:20:00,81.73,81.77,81.66,81.7,16000.0,58.8899,58.9187,58.8394,58.8683,16000.0
2014-10-23 15:25:00,81.68,81.7,81.59,81.64,22100.0,58.8538,58.8683,58.789,58.825,22100.0
2014-10-23 15:30:00,81.61,81.84,81.61,81.83,36600.0,58.8034,58.9691,58.8034,58.9619,36600.0
2014-10-23 15:35:00,81.81,81.84,81.69,81.73,19000.0,58.9475,58.9691,58.8611,58.8899,19000.0
2014-10-23 15:40:00,81.7,81.71,81.6,81.69,17800.0,58.8683,58.8755,58.7962,58.8611,17800.0
2014-10-23 15:45:00,81.7,81.71,81.61,81.61,22700.0,58.8683,58.8755,58.8034,58.8034,22700.0
2014-10-23 15:50:00,81.63,81.69,81.5,81.55,50400.0,58.8178,58.8611,58.7241,58.7602,50400.0
2014-10-23 15:55:00,81.56,81.58,81.4,81.54,98000.0,58.7674,58.7818,58.6521,58.753,98000.0
2014-10-24 09:30:00,81.69,81.96,81.32,81.71,33700.0,58.8611,59.0556,58.5945,58.8755,33700.0
2014-10-24 09:35:00,81.7,82.03,81.58,81.86,18100.0,58.8683,59.106,58.7818,58.9835,18100.0
2014-10-24 09:40:00,81.92,82.05,81.9,82.03,15000.0,59.0268,59.1204,59.0124,59.106,15000.0
2014-10-24 09:45:00,82.05,82.09,81.94,82.0,12000.0,59.1204,59.1493,59.0412,59.0844,12000.0
2014-10-24 09:50:00,82.03,82.03,81.82,81.84,9900.0,59.106,59.106,58.9547,58.9691,9900.0
2014-10-24 09:55:00,81.83,81.86,81.76,81.76,13000.0,58.9619,58.9835,58.9115,58.9115,13000.0
2014-10-24 10:00:00,81.78,81.9,81.66,81.69,18000.0,58.9259,59.0124,58.8394,58.8611,18000.0
2014-10-24 10:05:00,81.76,81.84,81.57,81.8,23300.0,58.9115,58.9691,58.7746,58.9403,23300.0
2014-10-24 10:10:00,81.8,81.94,81.77,81.88,8500.0,58.9403,59.0412,58.9187,58.998,8500.0
2014-10-24 10:15:00,81.87,81.96,81.81,81.86,11600.0,58.9907,59.0556,58.9475,58.9835,11600.0
2014-10-24 10:20:00,81.89,81.89,81.77,81.78,7400.0,59.0052,59.0052,58.9187,58.9259,7400.0
2014-10-24 10:25:00,81.78,81.78,81.67,81.7,8300.0,58.9259,58.9259,58.8466,58.8683,8300.0
2014-10-24 10:30:00,81.73,81.83,81.69,81.81,7400.0,58.8899,58.9619,58.8611,58.9475,7400.0
2014-10-24 10:35:00,81.83,81.94,81.83,81.93,10300.0,58.9619,59.0412,58.9619,59.034,10300.0
2014-10-24 10:40:00,81.93,81.99,81.92,81.99,6400.0,59.034,59.0772,59.0268,59.0772,6400.0
2014-10-24 10:45:00,81.99,81.99,81.93,81.98,10100.0,59.0772,59.0772,59.034,59.07,10100.0
2014-10-24 10:50:00,81.98,82.1,81.98,82.04,17200.0,59.07,59.1565,59.07,59.1132,17200.0
2014-10-24 10:55:00,82.04,82.13,82.04,82.13,10500.0,59.1132,59.1781,59.1132,59.1781,10500.0
2014-10-24 11:00:00,82.12,82.17,82.06,82.08,8700.0,59.1709,59.2069,59.1277,59.1421,8700.0
2014-10-24 11:05:00,82.08,82.14,82.08,82.09,10900.0,59.1421,59.1853,59.1421,59.1493,10900.0
2014-10-24 11:10:00,82.1,82.15,82.09,82.1,12200.0,59.1565,59.1925,59.1493,59.1565,12200.0
2014-10-24 11:15:00,82.1,82.17,82.1,82.14,7700.0,59.1565,59.2069,59.1565,59.1853,7700.0
2014-10-24 11:20:00,82.16,82.19,82.13,82.16,4400.0,59.1997,59.2213,59.1781,59.1997,4400.0
2014-10-24 11:25:00,82.14,82.19,82.11,82.12,14000.0,59.1853,59.2213,59.1637,59.1709,14000.0
2014-10-24 11:30:00,82.13,82.2,82.09,82.19,23900.0,59.1781,59.2285,59.1493,59.2213,23900.0
2014-10-24 11:35:00,82.2,82.33,82.19,82.33,49300.0,59.2285,59.3222,59.2213,59.3222,49300.0
2014-10-24 11:40:00,82.32,82.37,82.3,82.36,16600.0,59.315,59.351,59.3006,59.3438,16600.0
2014-10-24 11:45:00,82.35,82.39,82.34,82.34,12300.0,59.3366,59.3654,59.3294,59.3294,12300.0
2014-10-24 11:50:00,82.36,82.37,82.32,82.33,5600.0,59.3438,59.351,59.315,59.3222,5600.0
2014-10-24 11:55:00,82.33,82.33,82.28,82.3,9100.0,59.3222,59.3222,59.2862,59.3006,9100.0
2014-10-24 12:00:00,82.3,82.41,82.3,82.41,15400.0,59.3006,59.3798,59.3006,59.3798,15400.0
2014-10-24 12:05:00,82.41,82.42,82.34,82.35,14400.0,59.3798,59.387,59.3294,59.3366,14400.0
2014-10-24 12:10:00,82.34,82.39,82.34,82.39,11800.0,59.3294,59.3654,59.3294,59.3654,11800.0
2014-10-24 12:15:00,82.4,82.5,82.4,82.47,35500.0,59.3726,59.4447,59.3726,59.4231,35500.0
2014-10-24 12:20:00,82.47,82.49,82.4,82.45,18800.0,59.4231,59.4375,59.3726,59.4087,18800.0
2014-10-24 12:25:00,82.45,82.45,82.39,82.41,10500.0,59.4087,59.4087,59.3654,59.3798,10500.0
2014-10-24 12:30:00,82.41,82.43,82.36,82.43,8100.0,59.3798,59.3943,59.3438,59.3943,8100.0
2014-10-24 12:35:00,82.43,82.45,82.41,82.41,9200.0,59.3943,59.4087,59.3798,59.3798,9200.0
2014-10-24 12:40:00,82.43,82.45,82.4,82.44,5500.0,59.3943,59.4087,59.3726,59.4015,5500.0
2014-10-24 12:45:00,82.44,82.46,82.43,82.45,7900.0,59.4015,59.4159,59.3943,59.4087,7900.0
2014-10-24 12:50:00,82.45,82.47,82.33,82.35,17700.0,59.4087,59.4231,59.3222,59.3366,17700.0
2014-10-24 12:55:00,82.33,82.44,82.32,82.41,9400.0,59.3222,59.4015,59.315,59.3798,9400.0
2014-10-24 13:00:00,82.41,82.43,82.37,82.38,8200.0,59.3798,59.3943,59.351,59.3582,8200.0
2014-10-24 13:05:00,82.39,82.4,82.34,82.34,14400.0,59.3654,59.3726,59.3294,59.3294,14400.0
2014-10-24 13:10:00,82.33,82.39,82.28,82.28,14500.0,59.3222,59.3654,59.2862,59.2862,14500.0
2014-10-24 13:15:00,82.3,82.31,82.25,82.25,10000.0,59.3006,59.3078,59.2646,59.2646,10000.0
2014-10-24 13:20:00,82.25,82.29,82.24,82.29,16800.0,59.2646,59.2934,59.2573,59.2934,16800.0
2014-10-24 13:25:00,82.29,82.31,82.26,82.27,15200.0,59.2934,59.3078,59.2718,59.279,15200.0
2014-10-24 13:30:00,82.27,82.35,82.27,82.34,11100.0,59.279,59.3366,59.279,59.3294,11100.0
2014-10-24 13:35:00,82.35,82.39,82.35,82.39,8900.0,59.3366,59.3654,59.3366,59.3654,8900.0
2014-10-24 13:40:00,82.37,82.42,82.37,82.38,6100.0,59.351,59.387,59.351,59.3582,6100.0
2014-10-24 13:45:00,82.39,82.42,82.36,82.37,7200.0,59.3654,59.387,59.3438,59.351,7200.0
2014-10-24 13:50:00,82.37,82.42,82.37,82.39,8400.0,59.351,59.387,59.351,59.3654,8400.0
2014-10-24 13:55:00,82.39,82.39,82.36,82.37,6300.0,59.3654,59.3654,59.3438,59.351,6300.0
2014-10-24 14:00:00,82.36,82.41,82.36,82.4,11600.0,59.3438,59.3798,59.3438,59.3726,11600.0
2014-10-24 14:05:00,82.4,82.49,82.39,82.48,14500.0,59.3726,59.4375,59.3654,59.4303,14500.0
2014-10-24 14:10:00,82.48,82.5,82.47,82.47,10000.0,59.4303,59.4447,59.4231,59.4231,10000.0
2014-10-24 14:15:00,82.47,82.5,82.47,82.48,15400.0,59.4231,59.4447,59.4231,59.4303,15400.0
2014-10-24 14:20:00,82.48,82.48,82.46,82.48,16600.0,59.4303,59.4303,59.4159,59.4303,16600.0
2014-10-24 14:25:00,82.49,82.51,82.47,82.48,18100.0,59.4375,59.4519,59.4231,59.4303,18100.0
2014-10-24 14:30:00,82.48,82.49,82.45,82.47,14200.0,59.4303,59.4375,59.4087,59.4231,14200.0
2014-10-24 14:35:00,82.46,82.48,82.45,82.45,4900.0,59.4159,59.4303,59.4087,59.4087,4900.0
2014-10-24 14:40:00,82.47,82.51,82.46,82.49,11400.0,59.4231,59.4519,59.4159,59.4375,11400.0
2014-10-24 14:45:00,82.48,82.48,82.46,82.48,9500.0,59.4303,59.4303,59.4159,59.4303,9500.0
2014-10-24 14:50:00,82.47,82.48,82.45,82.46,7300.0,59.4231,59.4303,59.4087,59.4159,7300.0
2014-10-24 14:55:00,82.47,82.48,82.45,82.45,7500.0,59.4231,59.4303,59.4087,59.4087,7500.0
2014-10-24 15:00:00,82.46,82.53,82.45,82.51,17500.0,59.4159,59.4663,59.4087,59.4519,17500.0
2014-10-24 15:05:00,82.51,82.51,82.44,82.44,22600.0,59.4519,59.4519,59.4015,59.4015,22600.0
2014-10-24 15:10:00,82.45,82.46,82.41,82.42,20200.0,59.4087,59.4159,59.3798,59.387,20200.0
2014-10-24 15:15:00,82.42,82.47,82.39,82.44,15600.0,59.387,59.4231,59.3654,59.4015,15600.0
2014-10-24 15:20:00,82.44,82.46,82.41,82.46,13800.0,59.4015,59.4159,59.3798,59.4159,13800.0
2014-10-24 15:25:00,82.45,82.48,82.44,82.46,16400.0,59.4087,59.4303,59.4015,59.4159,16400.0
2014-10-24 15:30:00,82.46,82.48,82.43,82.48,24600.0,59.4159,59.4303,59.3943,59.4303,24600.0
2014-10-24 15:35:00,82.48,82.48,82.46,82.47,18800.0,59.4303,59.4303,59.4159,59.4231,18800.0
2014-10-24 15:40:00,82.46,82.59,82.46,82.59,47800.0,59.4159,59.5095,59.4159,59.5095,47800.0
2014-10-24 15:45:00,82.59,82.61,82.53,82.54,57700.0,59.5095,59.5239,59.4663,59.4735,57700.0
2014-10-24 15:50:00,82.55,82.57,82.53,82.55,48900.0,59.4807,59.4951,59.4663,59.4807,48900.0
2014-10-24 15:55:00,82.55,82.61,82.54,82.55,118600.0,59.4807,59.5239,59.4735,59.4807,118600.0
2014-10-27 09:30:00,82.79,82.83,82.1,82.55,66700.0,59.6536,59.6825,59.1565,59.4807,66700.0
2014-10-27 09:35:00,82.59,82.6,82.38,82.43,24400.0,59.5095,59.5167,59.3582,59.3943,24400.0
2014-10-27 09:40:00,82.43,82.44,82.29,82.42,19700.0,59.3943,59.4015,59.2934,59.387,19700.0
2014-10-27 09:45:00,82.41,82.42,82.28,82.38,20500.0,59.3798,59.387,59.2862,59.3582,20500.0
2014-10-27 09:50:00,82.38,82.39,82.24,82.34,11300.0,59.3582,59.3654,59.2573,59.3294,11300.0
2014-10-27 09:55:00,82.34,82.42,82.33,82.35,17300.0,59.3294,59.387,59.3222,59.3366,17300.0
2014-10-27 10:00:00,82.35,82.36,82.18,82.23,11600.0,59.3366,59.3438,59.2141,59.2501,11600.0
2014-10-27 10:05:00,82.23,82.29,82.23,82.26,29400.0,59.2501,59.2934,59.2501,59.2718,29400.0
2014-10-27 10:10:00,82.28,82.34,82.25,82.31,75700.0,59.2862,59.3294,59.2646,59.3078,75700.0
2014-10-27 10:15:00,82.31,82.4,82.31,82.4,9400.0,59.3078,59.3726,59.3078,59.3726,9400.0
2014-10-27 10:20:00,82.4,82.47,82.38,82.45,11300.0,59.3726,59.4231,59.3582,59.4087,11300.0
2014-10-27 10:25:00,82.44,82.45,82.38,82.4,9000.0,59.4015,59.4087,59.3582,59.3726,9000.0
2014-10-27 10:30:00,82.4,82.44,82.27,82.29,12900.0,59.3726,59.4015,59.279,59.2934,12900.0
2014-10-27 10:35:00,82.3,82.37,82.25,82.32,25500.0,59.3006,59.351,59.2646,59.315,25500.0
2014-10-27 10:40:00,82.31,82.53,82.3,82.48,21700.0,59.3078,59.4663,59.3006,59.4303,21700.0
2014-10-27 10:45:00,82.48,82.51,82.42,82.49,16100.0,59.4303,59.4519,59.387,59.4375,16100.0
2014-10-27 10:50:00,82.5,82.52,82.46,82.51,15200.0,59.4447,59.4591,59.4159,59.4519,15200.0
2014-10-27 10:55:00,82.51,82.51,82.45,82.5,11600.0,59.4519,59.4519,59.4087,59.4447,11600.0
2014-10-27 11:00:00,82.5,82.5,82.45,82.5,9300.0,59.4447,59.4447,59.4087,59.4447,9300.0
2014-10-27 11:05:00,82.48,82.56,82.48,82.55,11300.0,59.4303,59.4879,59.4303,59.4807,11300.0
2014-10-27 11:10:00,82.55,82.69,82.55,82.59,12900.0,59.4807,59.5816,59.4807,59.5095,12900.0
2014-10-27 11:15:00,82.58,82.58,82.5,82.51,17200.0,59.5023,59.5023,59.4447,59.4519,17200.0
2014-10-27 11:20:00,82.52,82.56,82.52,82.56,9200.0,59.4591,59.4879,59.4591,59.4879,9200.0
2014-10-27 11:25:00,82.54,82.59,82.54,82.59,5300.0,59.4735,59.5095,59.4735,59.5095,5300.0
2014-10-27 11:30:00,82.57,82.66,82.57,82.61,15200.0,59.4951,59.56,59.4951,59.5239,15200.0
2014-10-27 11:35:00,82.61,82.61,82.47,82.49,15300.0,59.5239,59.5239,59.4231,59.4375,15300.0
2014-10-27 11:40:00,82.51,82.52,82.44,82.52,9200.0,59.4519,59.4591,59.4015,59.4591,9200.0
2014-10-27 11:45:00,82.5,82.54,82.46,82.52,29100.0,59.4447,59.4735,59.4159,59.4591,29100.0
2014-10-27 11:50:00,82.5,82.51,82.42,82.45,20900.0,59.4447,59.4519,59.387,59.4087,20900.0
2014-10-27 11:55:00,82.45,82.51,82.44,82.48,21400.0,59.4087,59.4519,59.4015,59.4303,21400.0
2014-10-27 12:00:00,82.48,82.56,82.48,82.53,39900.0,59.4303,59.4879,59.4303,59.4663,39900.0
2014-10-27 12:05:00,82.53,82.63,82.49,82.6,29800.0,59.4663,59.5384,59.4375,59.5167,29800.0
2014-10-27 12:10:00,82.6,82.65,82.57,82.65,5500.0,59.5167,59.5528,59.4951,59.5528,5500.0
2014-10-27 12:15:00,82.66,82.68,82.52,82.59,8800.0,59.56,59.5744,59.4591,59.5095,8800.0
2014-10-27 12:20:00,82.62,82.65,82.55,82.56,5700.0,59.5312,59.5528,59.4807,59.4879,5700.0
2014-10-27 12:25:00,82.55,82.62,82.53,82.55,8200.0,59.4807,59.5312,59.4663,59.4807,8200.0
2014-10-27 12:30:00,82.57,82.58,82.53,82.57,7100.0,59.4951,59.5023,59.4663,59.4951,7100.0
2014-10-27 12:35:00,82.58,82.64,82.58,82.64,6300.0,59.5023,59.5456,59.5023,59.5456,6300.0
2014-10-27 12:40:00,82.64,82.65,82.59,82.65,5300.0,59.5456,59.5528,59.5095,59.5528,5300.0
2014-10-27 12:45:00,82.67,82.71,82.58,82.6,7200.0,59.5672,59.596,59.5023,59.5167,7200.0
2014-10-27 12:50:00,82.59,82.63,82.57,82.63,5200.0,59.5095,59.5384,59.4951,59.5384,5200.0
2014-10-27 12:55:00,82.62,82.69,82.62,82.62,5200.0,59.5312,59.5816,59.5312,59.5312,5200.0
2014-10-27 13:00:00,82.63,82.75,82.61,82.73,12700.0,59.5384,59.6248,59.5239,59.6104,12700.0
2014-10-27 13:05:00,82.72,82.75,82.69,82.75,6600.0,59.6032,59.6248,59.5816,59.6248,6600.0
2014-10-27 13:10:00,82.76,82.79,82.72,82.76,7300.0,59.632,59.6536,59.6032,59.632,7300.0
2014-10-27 13:15:00,82.78,82.8,82.73,82.8,7700.0,59.6464,59.6609,59.6104,59.6609,7700.0
2014-10-27 13:20:00,82.8,82.81,82.73,82.73,7300.0,59.6609,59.6681,59.6104,59.6104,7300.0
2014-10-27 13:25:00,82.71,82.72,82.69,82.72,5100.0,59.596,59.6032,59.5816,59.6032,5100.0
2014-10-27 13:30:00,82.71,82.76,82.7,82.7,5500.0,59.596,59.632,59.5888,59.5888,5500.0
2014-10-27 13:35:00,82.69,82.73,82.68,82.71,11600.0,59.5816,59.6104,59.5744,59.596,11600.0
2014-10-27 13:40:00,82.71,82.76,82.7,82.71,5200.0,59.596,59.632,59.5888,59.596,5200.0
2014-10-27 13:45:00,82.7,82.74,82.69,82.73,7100.0,59.5888,59.6176,59.5816,59.6104,7100.0
2014-10-27 13:50:00,82.7,82.73,82.68,82.71,4300.0,59.5888,59.6104,59.5744,59.596,4300.0
2014-10-27 13:55:00,82.7,82.78,82.7,82.77,14700.0,59.5888,59.6464,59.5888,59.6392,14700.0
2014-10-27 14:00:00,82.77,82.77,82.72,82.76,4700.0,59.6392,59.6392,59.6032,59.632,4700.0
2014-10-27 14:05:00,82.75,82.78,82.73,82.78,13700.0,59.6248,59.6464,59.6104,59.6464,13700.0
2014-10-27 14:10:00,82.79,82.87,82.77,82.86,25600.0,59.6536,59.7113,59.6392,59.7041,25600.0
2014-10-27 14:15:00,82.84,82.88,82.81,82.88,7300.0,59.6897,59.7185,59.6681,59.7185,7300.0
2014-10-27 14:20:00,82.89,82.89,82.86,82.87,4900.0,59.7257,59.7257,59.7041,59.7113,4900.0
2014-10-27 14:25:00,82.86,82.86,82.77,82.82,5300.0,59.7041,59.7041,59.6392,59.6753,5300.0
2014-10-27 14:30:00,82.79,82.82,82.75,82.81,7600.0,59.6536,59.6753,59.6248,59.6681,7600.0
2014-10-27 14:35:00,82.81,82.83,82.77,82.77,14900.0,59.6681,59.6825,59.6392,59.6392,14900.0
2014-10-27 14:40:00,82.77,82.79,82.72,82.73,6900.0,59.6392,59.6536,59.6032,59.6104,6900.0
2014-10-27 14:45:00,82.74,82.74,82.69,82.71,11100.0,59.6176,59.6176,59.5816,59.596,11100.0
2014-10-27 14:50:00,82.72,82.73,82.65,82.65,13700.0,59.6032,59.6104,59.5528,59.5528,13700.0
2014-10-27 14:55:00,82.64,82.65,82.61,82.65,11000.0,59.5456,59.5528,59.5239,59.5528,11000.0
2014-10-27 15:00:00,82.67,82.74,82.67,82.74,9400.0,59.5672,59.6176,59.5672,59.6176,9400.0
2014-10-27 15:05:00,82.73,82.76,82.7,82.7,8000.0,59.6104,59.632,59.5888,59.5888,8000.0
2014-10-27 15:10:00,82.7,82.71,82.68,82.7,15500.0,59.5888,59.596,59.5744,59.5888,15500.0
2014-10-27 15:15:00,82.7,82.8,82.7,82.8,10800.0,59.5888,59.6609,59.5888,59.6609,10800.0
2014-10-27 15:20:00,82.79,82.79,82.75,82.77,7700.0,59.6536,59.6536,59.6248,59.6392,7700.0
2014-10-27 15:25:00,82.76,82.77,82.72,82.72,11300.0,59.632,59.6392,59.6032,59.6032,11300.0
2014-10-27 15:30:00,82.72,82.77,82.67,82.75,14200.0,59.6032,59.6392,59.5672,59.6248,14200.0
2014-10-27 15:35:00,82.75,82.79,82.74,82.78,15800.0,59.6248,59.6536,59.6176,59.6464,15800.0
2014-10-27 15:40:00,82.77,82.86,82.76,82.85,20400.0,59.6392,59.7041,59.632,59.6969,20400.0
2014-10-27 15:45:00,82.85,82.87,82.79,82.87,22600.0,59.6969,59.7113,59.6536,59.7113,22600.0
2014-10-27 15:50:00,82.86,82.88,82.82,82.86,27000.0,59.7041,59.7185,59.6753,59.7041,27000.0
2014-10-27 15:55:00,82.87,82.93,82.84,82.85,59900.0,59.7113,59.7545,59.6897,59.6969,59900.0
2014-10-28 09:30:00,82.99,83.43,82.91,83.35,64300.0,59.7978,60.1148,59.7401,60.0572,64300.0
2014-10-28 09:35:00,83.39,83.5,83.35,83.35,20800.0,60.086,60.1652,60.0572,60.0572,20800.0
2014-10-28 09:40:00,83.37,83.46,83.3,83.44,13400.0,60.0716,60.1364,60.0211,60.122,13400.0
2014-10-28 09:45:00,83.42,83.44,83.33,83.44,9400.0,60.1076,60.122,60.0427,60.122,9400.0
2014-10-28 09:50:00,83.45,83.5,83.34,83.4,19900.0,60.1292,60.1652,60.0499,60.0932,19900.0
2014-10-28 09:55:00,83.4,83.42,83.25,83.39,9100.0,60.0932,60.1076,59.9851,60.086,9100.0
2014-10-28 10:00:00,83.42,83.5,83.38,83.45,22500.0,60.1076,60.1652,60.0788,60.1292,22500.0
2014-10-28 10:05:00,83.45,83.53,83.44,83.46,22900.0,60.1292,60.1868,60.122,60.1364,22900.0
2014-10-28 10:10:00,83.43,83.6,83.41,83.59,15900.0,60.1148,60.2373,60.1004,60.2301,15900.0
2014-10-28 10:15:00,83.6,83.61,83.42,83.42,15600.0,60.2373,60.2445,60.1076,60.1076,15600.0
2014-10-28 10:20:00,83.42,83.49,83.41,83.49,6200.0,60.1076,60.158,60.1004,60.158,6200.0
2014-10-28 10:25:00,83.48,83.48,83.38,83.4,9700.0,60.1508,60.1508,60.0788,60.0932,9700.0
2014-10-28 10:30:00,83.38,83.41,83.32,83.32,9900.0,60.0788,60.1004,60.0355,60.0355,9900.0
2014-10-28 10:35:00,83.33,83.42,83.32,83.41,7700.0,60.0427,60.1076,60.0355,60.1004,7700.0
2014-10-28 10:40:00,83.41,83.41,83.34,83.37,9800.0,60.1004,60.1004,60.0499,60.0716,9800.0
2014-10-28 10:45:00,83.37,83.39,83.3,83.3,6700.0,60.0716,60.086,60.0211,60.0211,6700.0
2014-10-28 10:50:00,83.29,83.31,83.26,83.3,7700.0,60.0139,60.0283,59.9923,60.0211,7700.0
2014-10-28 10:55:00,83.31,83.4,83.29,83.34,10400.0,60.0283,60.0932,60.0139,60.0499,10400.0
2014-10-28 11:00:00,83.37,83.41,83.36,83.38,5400.0,60.0716,60.1004,60.0644,60.0788,5400.0
2014-10-28 11:05:00,83.38,83.42,83.33,83.42,7400.0,60.0788,60.1076,60.0427,60.1076,7400.0
2014-10-28 11:10:00,83.42,83.54,83.42,83.54,13400.0,60.1076,60.1941,60.1076,60.1941,13400.0
2014-10-28 11:15:00,83.54,83.67,83.54,83.62,7900.0,60.1941,60.2877,60.1941,60.2517,7900.0
2014-10-28 11:20:00,83.62,83.66,83.61,83.65,7300.0,60.2517,60.2805,60.2445,60.2733,7300.0
2014-10-28 11:25:00,83.65,83.67,83.62,83.65,8400.0,60.2733,60.2877,60.2517,60.2733,8400.0
2014-10-28 11:30:00,83.66,83.69,83.64,83.64,8000.0,60.2805,60.3021,60.2661,60.2661,8000.0
2014-10-28 11:35:00,83.63,83.64,83.6,83.62,7400.0,60.2589,60.2661,60.2373,60.2517,7400.0
2014-10-28 11:40:00,83.62,83.66,83.59,83.59,15600.0,60.2517,60.2805,60.2301,60.2301,15600.0
2014-10-28 11:45:00,83.61,83.62,83.54,83.54,5900.0,60.2445,60.2517,60.1941,60.1941,5900.0
2014-10-28 11:50:00,83.55,83.56,83.4,83.42,19800.0,60.2013,60.2085,60.0932,60.1076,19800.0
2014-10-28 11:55:00,83.42,83.44,83.36,83.36,4300.0,60.1076,60.122,60.0644,60.0644,4300.0
2014-10-28 12:00:00,83.36,83.39,83.34,83.35,5800.0,60.0644,60.086,60.0499,60.0572,5800.0
2014-10-28 12:05:00,83.35,83.42,83.35,83.41,11200.0,60.0572,60.1076,60.0572,60.1004,11200.0
2014-10-28 12:10:00,83.4,83.5,83.4,83.44,4500.0,60.0932,60.1652,60.0932,60.122,4500.0
2014-10-28 12:15:00,83.44,83.49,83.4,83.4,12600.0,60.122,60.158,60.0932,60.0932,12600.0
2014-10-28 12:20:00,83.4,83.49,83.4,83.48,4800.0,60.0932,60.158,60.0932,60.1508,4800.0
2014-10-28 12:25:00,83.49,83.49,83.46,83.48,3400.0,60.158,60.158,60.1364,60.1508,3400.0
2014-10-28 12:30:00,83.47,83.48,83.41,83.45,4600.0,60.1436,60.1508,60.1004,60.1292,4600.0
2014-10-28 12:35:00,83.46,83.47,83.4,83.42,6500.0,60.1364,60.1436,60.0932,60.1076,6500.0
2014-10-28 12:40:00,83.42,83.44,83.4,83.42,3300.0,60.1076,60.122,60.0932,60.1076,3300.0
2014-10-28 12:45:00,83.41,83.41,83.33,83.4,12800.0,60.1004,60.1004,60.0427,60.0932,12800.0
2014-10-28 12:50:00,83.38,83.44,83.37,83.43,3400.0,60.0788,60.122,60.0716,60.1148,3400.0
2014-10-28 12:55:00,83.44,83.45,83.4,83.44,8000.0,60.122,60.1292,60.0932,60.122,8000.0
2014-10-28 13:00:00,83.43,83.5,83.43,83.49,6200.0,60.1148,60.1652,60.1148,60.158,6200.0
2014-10-28 13:05:00,83.49,83.49,83.46,83.46,6200.0,60.158,60.158,60.1364,60.1364,6200.0
2014-10-28 13:10:00,83.47,83.49,83.46,83.48,5600.0,60.1436,60.158,60.1364,60.1508,5600.0
2014-10-28 13:15:00,83.47,83.49,83.47,83.47,2100.0,60.1436,60.158,60.1436,60.1436,2100.0
2014-10-28 13:20:00,83.49,83.53,83.48,83.52,7000.0,60.158,60.1868,60.1508,60.1796,7000.0
2014-10-28 13:25:00,83.52,83.56,83.52,83.53,4800.0,60.1796,60.2085,60.1796,60.1868,4800.0
2014-10-28 13:30:00,83.53,83.54,83.49,83.5,6500.0,60.1868,60.1941,60.158,60.1652,6500.0
2014-10-28 13:35:00,83.5,83.55,83.48,83.52,9800.0,60.1652,60.2013,60.1508,60.1796,9800.0
2014-10-28 13:40:00,83.53,83.61,83.52,83.6,7200.0,60.1868,60.2445,60.1796,60.2373,7200.0
2014-10-28 13:45:00,83.59,83.59,83.55,83.57,8600.0,60.2301,60.2301,60.2013,60.2157,8600.0
2014-10-28 13:50:00,83.57,83.58,83.53,83.53,9400.0,60.2157,60.2229,60.1868,60.1868,9400.0
2014-10-28 13:55:00,83.53,83.55,83.49,83.54,13000.0,60.1868,60.2013,60.158,60.1941,13000.0
2014-10-28 14:00:00,83.54,83.55,83.51,83.52,11500.0,60.1941,60.2013,60.1724,60.1796,11500.0
2014-10-28 14:05:00,83.51,83.54,83.49,83.5,10100.0,60.1724,60.1941,60.158,60.1652,10100.0
2014-10-28 14:10:00,83.51,83.51,83.48,83.5,6200.0,60.1724,60.1724,60.1508,60.1652,6200.0
2014-10-28 14:15:00,83.49,83.51,83.44,83.44,9400.0,60.158,60.1724,60.122,60.122,9400.0
2014-10-28 14:20:00,83.43,83.46,83.43,83.44,8900.0,60.1148,60.1364,60.1148,60.122,8900.0
2014-10-28 14:25:00,83.44,83.54,83.44,83.54,9000.0,60.122,60.1941,60.122,60.1941,9000.0
2014-10-28 14:30:00,83.55,83.57,83.54,83.56,18500.0,60.2013,60.2157,60.1941,60.2085,18500.0
2014-10-28 14:35:00,83.56,83.59,83.54,83.55,18500.0,60.2085,60.2301,60.1941,60.2013,18500.0
2014-10-28 14:40:00,83.56,83.58,83.55,83.58,11500.0,60.2085,60.2229,60.2013,60.2229,11500.0
2014-10-28 14:45:00,83.56,83.57,83.51,83.54,6200.0,60.2085,60.2157,60.1724,60.1941,6200.0
2014-10-28 14:50:00,83.54,83.58,83.53,83.58,9400.0,60.1941,60.2229,60.1868,60.2229,9400.0
2014-10-28 14:55:00,83.58,83.6,83.55,83.55,10600.0,60.2229,60.2373,60.2013,60.2013,10600.0
2014-10-28 15:00:00,83.56,83.74,83.56,83.73,30400.0,60.2085,60.3382,60.2085,60.331,30400.0
2014-10-28 15:05:00,83.74,83.77,83.7,83.75,20400.0,60.3382,60.3598,60.3093,60.3454,20400.0
2014-10-28 15:10:00,83.76,83.84,83.76,83.84,17200.0,60.3526,60.4102,60.3526,60.4102,17200.0
2014-10-28 15:15:00,83.84,83.89,83.84,83.85,10600.0,60.4102,60.4462,60.4102,60.4174,10600.0
2014-10-28 15:20:00,83.85,83.89,83.81,83.87,22800.0,60.4174,60.4462,60.3886,60.4318,22800.0
2014-10-28 15:25:00,83.87,83.96,83.87,83.92,24700.0,60.4318,60.4967,60.4318,60.4679,24700.0
2014-10-28 15:30:00,83.93,84.0,83.92,83.96,28300.0,60.4751,60.5255,60.4679,60.4967,28300.0
2014-10-28 15:35:00,83.95,84.0,83.95,83.99,23200.0,60.4895,60.5255,60.4895,60.5183,23200.0
2014-10-28 15:40:00,83.99,84.0,83.95,83.95,45700.0,60.5183,60.5255,60.4895,60.4895,45700.0
2014-10-28 15:45:00,83.95,83.97,83.86,83.87,37800.0,60.4895,60.5039,60.4246,60.4318,37800.0
2014-10-28 15:50:00,83.88,83.96,83.88,83.96,35500.0,60.439,60.4967,60.439,60.4967,35500.0
2014-10-28 15:55:00,83.97,84.09,83.97,84.08,102300.0,60.5039,60.5904,60.5039,60.5831,102300.0
2014-10-29 09:30:00,83.95,84.03,83.78,83.84,31700.0,60.4895,60.5471,60.367,60.4102,31700.0
2014-10-29 09:35:00,83.86,84.33,83.77,84.21,12900.0,60.4246,60.7633,60.3598,60.6768,12900.0
2014-10-29 09:40:00,84.28,84.37,84.26,84.36,16900.0,60.7273,60.7921,60.7128,60.7849,16900.0
2014-10-29 09:45:00,84.38,84.4,84.3,84.3,13500.0,60.7993,60.8137,60.7417,60.7417,13500.0
2014-10-29 09:50:00,84.29,84.29,84.1,84.22,60600.0,60.7345,60.7345,60.5976,60.684,60600.0
2014-10-29 09:55:00,84.26,84.4,84.26,84.39,36900.0,60.7128,60.8137,60.7128,60.8065,36900.0
2014-10-29 10:00:00,84.4,84.4,84.28,84.33,32200.0,60.8137,60.8137,60.7273,60.7633,32200.0
2014-10-29 10:05:00,84.33,84.34,84.24,84.32,15900.0,60.7633,60.7705,60.6984,60.7561,15900.0
2014-10-29 10:10:00,84.31,84.31,84.23,84.25,19700.0,60.7489,60.7489,60.6912,60.7056,19700.0
2014-10-29 10:15:00,84.25,84.34,84.22,84.25,26600.0,60.7056,60.7705,60.684,60.7056,26600.0
2014-10-29 10:20:00,84.24,84.29,84.2,84.26,19200.0,60.6984,60.7345,60.6696,60.7128,19200.0
2014-10-29 10:25:00,84.25,84.28,84.17,84.21,18500.0,60.7056,60.7273,60.648,60.6768,18500.0
2014-10-29 10:30:00,84.2,84.29,84.19,84.28,14500.0,60.6696,60.7345,60.6624,60.7273,14500.0
2014-10-29 10:35:00,84.28,84.3,84.19,84.22,15100.0,60.7273,60.7417,60.6624,60.684,15100.0
2014-10-29 10:40:00,84.23,84.28,84.16,84.28,11000.0,60.6912,60.7273,60.6408,60.7273,11000.0
2014-10-29 10:45:00,84.27,84.29,84.16,84.18,20400.0,60.72,60.7345,60.6408,60.6552,20400.0
2014-10-29 10:50:00,84.17,84.2,84.13,84.15,9900.0,60.648,60.6696,60.6192,60.6336,9900.0
2014-10-29 10:55:00,84.15,84.2,84.14,84.18,10100.0,60.6336,60.6696,60.6264,60.6552,10100.0
2014-10-29 11:00:00,84.18,84.22,84.12,84.13,16000.0,60.6552,60.684,60.612,60.6192,16000.0
2014-10-29 11:05:00,84.14,84.15,84.02,84.03,25200.0,60.6264,60.6336,60.5399,60.5471,25200.0
2014-10-29 11:10:00,84.03,84.08,84.0,84.0,17900.0,60.5471,60.5831,60.5255,60.5255,17900.0
2014-10-29 11:15:00,83.99,84.01,83.96,84.0,8800.0,60.5183,60.5327,60.4967,60.5255,8800.0
2014-10-29 11:20:00,84.0,84.02,83.99,84.01,8600.0,60.5255,60.5399,60.5183,60.5327,8600.0
2014-10-29 11:25:00,84.01,84.05,83.98,83.99,8100.0,60.5327,60.5615,60.5111,60.5183,8100.0
2014-10-29 11:30:00,83.98,84.04,83.98,84.01,8100.0,60.5111,60.5543,60.5111,60.5327,8100.0
2014-10-29 11:35:00,84.0,84.02,83.97,83.99,11800.0,60.5255,60.5399,60.5039,60.5183,11800.0
2014-10-29 11:40:00,83.98,84.06,83.98,84.06,5600.0,60.5111,60.5687,60.5111,60.5687,5600.0
2014-10-29 11:45:00,84.05,84.05,83.97,84.02,5100.0,60.5615,60.5615,60.5039,60.5399,5100.0
2014-10-29 11:50:00,84.01,84.02,83.98,83.98,13500.0,60.5327,60.5399,60.5111,60.5111,13500.0
2014-10-29 11:55:00,83.98,84.02,83.98,84.01,7500.0,60.5111,60.5399,60.5111,60.5327,7500.0
2014-10-29 12:00:00,84.01,84.01,83.86,83.87,14000.0,60.5327,60.5327,60.4246,60.4318,14000.0
2014-10-29 12:05:00,83.87,84.01,83.87,84.01,10500.0,60.4318,60.5327,60.4318,60.5327,10500.0
2014-10-29 12:10:00,83.99,84.05,83.95,84.05,10200.0,60.5183,60.5615,60.4895,60.5615,10200.0
2014-10-29 12:15:00,84.04,84.04,83.95,83.95,4900.0,60.5543,60.5543,60.4895,60.4895,4900.0
2014-10-29 12:20:00,83.95,83.97,83.92,83.95,4700.0,60.4895,60.5039,60.4679,60.4895,4700.0
2014-10-29 12:25:00,83.94,83.96,83.91,83.91,3500.0,60.4823,60.4967,60.4607,60.4607,3500.0
2014-10-29 12:30:00,83.91,83.94,83.87,83.94,7200.0,60.4607,60.4823,60.4318,60.4823,7200.0
2014-10-29 12:35:00,83.93,83.93,83.9,83.93,6900.0,60.4751,60.4751,60.4534,60.4751,6900.0
2014-10-29 12:40:00,83.92,83.95,83.91,83.92,9800.0,60.4679,60.4895,60.4607,60.4679,9800.0
2014-10-29 12:45:00,83.93,83.93,83.9,83.91,5800.0,60.4751,60.4751,60.4534,60.4607,5800.0
2014-10-29 12:50:00,83.91,83.92,83.87,83.87,10400.0,60.4607,60.4679,60.4318,60.4318,10400.0
2014-10-29 12:55:00,83.88,83.93,83.88,83.89,28200.0,60.439,60.4751,60.439,60.4462,28200.0
2014-10-29 13:00:00,83.89,83.9,83.73,83.73,105200.0,60.4462,60.4534,60.331,60.331,105200.0
2014-10-29 13:05:00,83.72,83.9,83.7,83.86,50400.0,60.3238,60.4534,60.3093,60.4246,50400.0
2014-10-29 13:10:00,83.85,83.89,83.83,83.83,9100.0,60.4174,60.4462,60.403,60.403,9100.0
2014-10-29 13:15:00,83.83,83.85,83.77,83.78,9100.0,60.403,60.4174,60.3598,60.367,9100.0
2014-10-29 13:20:00,83.79,83.88,83.79,83.88,4300.0,60.3742,60.439,60.3742,60.439,4300.0
2014-10-29 13:25:00,83.87,83.95,83.87,83.94,4000.0,60.4318,60.4895,60.4318,60.4823,4000.0
2014-10-29 13:30:00,83.96,83.96,83.9,83.91,4500.0,60.4967,60.4967,60.4534,60.4607,4500.0
2014-10-29 13:35:00,83.9,83.9,83.82,83.82,6700.0,60.4534,60.4534,60.3958,60.3958,6700.0
2014-10-29 13:40:00,83.83,83.88,83.79,83.81,7300.0,60.403,60.439,60.3742,60.3886,7300.0
2014-10-29 13:45:00,83.82,83.88,83.8,83.84,6000.0,60.3958,60.439,60.3814,60.4102,6000.0
2014-10-29 13:50:00,83.84,83.88,83.81,83.87,4700.0,60.4102,60.439,60.3886,60.4318,4700.0
2014-10-29 13:55:00,83.88,83.98,83.84,83.95,9400.0,60.439,60.5111,60.4102,60.4895,9400.0
2014-10-29 14:00:00,83.95,83.95,83.77,83.81,32100.0,60.4895,60.4895,60.3598,60.3886,32100.0
2014-10-29 14:05:00,83.84,83.92,83.75,83.92,37000.0,60.4102,60.4679,60.3454,60.4679,37000.0
2014-10-29 14:10:00,83.92,84.09,83.92,84.03,25800.0,60.4679,60.5904,60.4679,60.5471,25800.0
2014-10-29 14:15:00,84.02,84.04,83.79,84.01,29800.0,60.5399,60.5543,60.3742,60.5327,29800.0
2014-10-29 14:20:00,83.99,84.41,83.99,84.39,25700.0,60.5183,60.8209,60.5183,60.8065,25700.0
2014-10-29 14:25:00,84.4,84.52,84.35,84.46,37500.0,60.8137,60.9002,60.7777,60.857,37500.0
2014-10-29 14:30:00,84.46,84.52,84.29,84.41,30900.0,60.857,60.9002,60.7345,60.8209,30900.0
2014-10-29 14:35:00,84.41,84.52,84.39,84.41,30400.0,60.8209,60.9002,60.8065,60.8209,30400.0
2014-10-29 14:40:00,84.38,84.47,84.32,84.41,24600.0,60.7993,60.8642,60.7561,60.8209,24600.0
2014-10-29 14:45:00,84.42,84.43,84.3,84.37,57000.0,60.8281,60.8353,60.7417,60.7921,57000.0
2014-10-29 14:50:00,84.35,84.37,84.24,84.28,28700.0,60.7777,60.7921,60.6984,60.7273,28700.0
2014-10-29 14:55:00,84.27,84.45,84.26,84.44,19100.0,60.72,60.8497,60.7128,60.8425,19100.0
2014-10-29 15:00:00,84.43,84.47,84.35,84.36,21400.0,60.8353,60.8642,60.7777,60.7849,21400.0
2014-10-29 15:05:00,84.36,84.46,84.23,84.24,28100.0,60.7849,60.857,60.6912,60.6984,28100.0
2014-10-29 15:10:00,84.24,84.36,84.19,84.33,25700.0,60.6984,60.7849,60.6624,60.7633,25700.0
2014-10-29 15:15:00,84.31,84.5,84.31,84.5,21100.0,60.7489,60.8858,60.7489,60.8858,21100.0
2014-10-29 15:20:00,84.51,84.53,84.42,84.46,19500.0,60.893,60.9074,60.8281,60.857,19500.0
2014-10-29 15:25:00,84.48,84.56,84.46,84.56,20400.0,60.8714,60.929,60.857,60.929,20400.0
2014-10-29 15:30:00,84.57,84.81,84.55,84.74,42200.0,60.9362,61.1091,60.9218,61.0587,42200.0
2014-10-29 15:35:00,84.72,84.86,84.7,84.84,36200.0,61.0443,61.1452,61.0299,61.1308,36200.0
2014-10-29 15:40:00,84.84,84.95,84.82,84.93,45700.0,61.1308,61.21,61.1163,61.1956,45700.0
2014-10-29 15:45:00,84.92,84.94,84.83,84.89,58100.0,61.1884,61.2028,61.1236,61.1668,58100.0
2014-10-29 15:50:00,84.88,84.89,84.79,84.81,58900.0,61.1596,61.1668,61.0947,61.1091,58900.0
2014-10-29 15:55:00,84.8,84.86,84.75,84.78,89100.0,61.1019,61.1452,61.0659,61.0875,89100.0
2014-10-30 09:30:00,84.79,84.81,84.22,84.62,39700.0,61.0947,61.1091,60.684,60.9722,39700.0
2014-10-30 09:35:00,84.59,84.85,84.53,84.69,18700.0,60.9506,61.138,60.9074,61.0227,18700.0
2014-10-30 09:40:00,84.66,84.91,84.58,84.9,14100.0,61.0011,61.1812,60.9434,61.174,14100.0
2014-10-30 09:45:00,84.87,84.92,84.76,84.89,9100.0,61.1524,61.1884,61.0731,61.1668,9100.0
2014-10-30 09:50:00,84.9,84.98,84.89,84.9,14100.0,61.174,61.2316,61.1668,61.174,14100.0
2014-10-30 09:55:00,84.91,84.91,84.64,84.64,8600.0,61.1812,61.1812,60.9866,60.9866,8600.0
2014-10-30 10:00:00,84.62,84.63,84.47,84.57,19400.0,60.9722,60.9794,60.8642,60.9362,19400.0
2014-10-30 10:05:00,84.55,84.71,84.53,84.65,23100.0,60.9218,61.0371,60.9074,60.9939,23100.0
2014-10-30 10:10:00,84.65,84.65,84.56,84.62,19000.0,60.9939,60.9939,60.929,60.9722,19000.0
2014-10-30 10:15:00,84.62,84.72,84.56,84.69,22300.0,60.9722,61.0443,60.929,61.0227,22300.0
2014-10-30 10:20:00,84.7,84.78,84.63,84.74,17400.0,61.0299,61.0875,60.9794,61.0587,17400.0
2014-10-30 10:25:00,84.75,84.78,84.71,84.77,9800.0,61.0659,61.0875,61.0371,61.0803,9800.0
2014-10-30 10:30:00,84.76,84.82,84.75,84.8,13700.0,61.0731,61.1163,61.0659,61.1019,13700.0
2014-10-30 10:35:00,84.81,84.83,84.75,84.76,8800.0,61.1091,61.1236,61.0659,61.0731,8800.0
2014-10-30 10:40:00,84.75,84.77,84.68,84.74,11700.0,61.0659,61.0803,61.0155,61.0587,11700.0
2014-10-30 10:45:00,84.75,84.78,84.63,84.66,11600.0,61.0659,61.0875,60.9794,61.0011,11600.0
2014-10-30 10:50:00,84.67,84.75,84.64,84.75,9000.0,61.0083,61.0659,60.9866,61.0659,9000.0
2014-10-30 10:55:00,84.78,84.9,84.74,84.89,12700.0,61.0875,61.174,61.0587,61.1668,12700.0
2014-10-30 11:00:00,84.91,85.0,84.88,84.91,9600.0,61.1812,61.246,61.1596,61.1812,9600.0
2014-10-30 11:05:00,84.88,84.91,84.83,84.9,10100.0,61.1596,61.1812,61.1236,61.174,10100.0
2014-10-30 11:10:00,84.91,85.0,84.9,84.99,11100.0,61.1812,61.246,61.174,61.2388,11100.0
2014-10-30 11:15:00,84.99,85.01,84.91,84.93,25500.0,61.2388,61.2532,61.1812,61.1956,25500.0
2014-10-30 11:20:00,84.93,84.93,84.82,84.86,8900.0,61.1956,61.1956,61.1163,61.1452,8900.0
2014-10-30 11:25:00,84.84,84.87,84.8,84.84,10000.0,61.1308,61.1524,61.1019,61.1308,10000.0
2014-10-30 11:30:00,84.87,84.9,84.83,84.89,11200.0,61.1524,61.174,61.1236,61.1668,11200.0
2014-10-30 11:35:00,84.91,85.0,84.88,84.88,9300.0,61.1812,61.246,61.1596,61.1596,9300.0
2014-10-30 11:40:00,84.88,84.94,84.86,84.9,12200.0,61.1596,61.2028,61.1452,61.174,12200.0
2014-10-30 11:45:00,84.91,85.01,84.91,84.95,10500.0,61.1812,61.2532,61.1812,61.21,10500.0
2014-10-30 11:50:00,84.95,84.95,84.9,84.93,8200.0,61.21,61.21,61.174,61.1956,8200.0
2014-10-30 11:55:00,84.92,84.98,84.9,84.95,11400.0,61.1884,61.2316,61.174,61.21,11400.0
2014-10-30 12:00:00,84.97,84.97,84.9,84.9,6500.0,61.2244,61.2244,61.174,61.174,6500.0
2014-10-30 12:05:00,84.9,84.95,84.87,84.95,4800.0,61.174,61.21,61.1524,61.21,4800.0
2014-10-30 12:10:00,84.96,85.0,84.94,84.96,8800.0,61.2172,61.246,61.2028,61.2172,8800.0
2014-10-30 12:15:00,84.96,84.97,84.91,84.94,7300.0,61.2172,61.2244,61.1812,61.2028,7300.0
2014-10-30 12:20:00,84.93,85.01,84.92,84.97,11300.0,61.1956,61.2532,61.1884,61.2244,11300.0
2014-10-30 12:25:00,84.99,85.03,84.96,84.98,4800.0,61.2388,61.2677,61.2172,61.2316,4800.0
2014-10-30 12:30:00,84.99,85.07,84.99,85.06,4000.0,61.2388,61.2965,61.2388,61.2893,4000.0
2014-10-30 12:35:00,85.07,85.1,85.06,85.08,5900.0,61.2965,61.3181,61.2893,61.3037,5900.0
2014-10-30 12:40:00,85.07,85.12,85.06,85.09,5500.0,61.2965,61.3325,61.2893,61.3109,5500.0
2014-10-30 12:45:00,85.09,85.12,85.09,85.09,3400.0,61.3109,61.3325,61.3109,61.3109,3400.0
2014-10-30 12:50:00,85.09,85.09,85.04,85.08,13400.0,61.3109,61.3109,61.2749,61.3037,13400.0
2014-10-30 12:55:00,85.08,85.1,85.07,85.09,3800.0,61.3037,61.3181,61.2965,61.3109,3800.0
2014-10-30 13:00:00,85.1,85.13,85.1,85.12,7000.0,61.3181,61.3397,61.3181,61.3325,7000.0
2014-10-30 13:05:00,85.11,85.12,85.1,85.11,3800.0,61.3253,61.3325,61.3181,61.3253,3800.0
2014-10-30 13:10:00,85.12,85.19,85.1,85.19,11600.0,61.3325,61.3829,61.3181,61.3829,11600.0
2014-10-30 13:15:00,85.19,85.37,85.18,85.33,26000.0,61.3829,61.5126,61.3757,61.4838,26000.0
2014-10-30 13:20:00,85.35,85.47,85.33,85.47,14000.0,61.4982,61.5847,61.4838,61.5847,14000.0
2014-10-30 13:25:00,85.43,85.46,85.39,85.44,7700.0,61.5559,61.5775,61.5271,61.5631,7700.0
2014-10-30 13:30:00,85.47,85.5,85.45,85.5,10100.0,61.5847,61.6063,61.5703,61.6063,10100.0
2014-10-30 13:35:00,85.48,85.93,85.47,85.58,30100.0,61.5919,61.9161,61.5847,61.664,30100.0
2014-10-30 13:40:00,85.59,85.61,85.5,85.52,14900.0,61.6712,61.6856,61.6063,61.6207,14900.0
2014-10-30 13:45:00,85.52,85.7,85.48,85.49,30700.0,61.6207,61.7504,61.5919,61.5991,30700.0
2014-10-30 13:50:00,85.51,85.6,85.5,85.6,6900.0,61.6135,61.6784,61.6063,61.6784,6900.0
2014-10-30 13:55:00,85.61,85.71,85.57,85.59,15100.0,61.6856,61.7576,61.6568,61.6712,15100.0
2014-10-30 14:00:00,85.58,85.65,85.58,85.64,12600.0,61.664,61.7144,61.664,61.7072,12600.0
2014-10-30 14:05:00,85.64,85.73,85.62,85.72,9400.0,61.7072,61.772,61.6928,61.7648,9400.0
2014-10-30 14:10:00,85.71,85.74,85.66,85.68,8500.0,61.7576,61.7792,61.7216,61.736,8500.0
2014-10-30 14:15:00,85.69,85.69,85.57,85.58,7200.0,61.7432,61.7432,61.6568,61.664,7200.0
2014-10-30 14:20:00,85.59,85.62,85.54,85.59,7200.0,61.6712,61.6928,61.6351,61.6712,7200.0
2014-10-30 14:25:00,85.59,85.6,85.52,85.53,4500.0,61.6712,61.6784,61.6207,61.6279,4500.0
2014-10-30 14:30:00,85.53,85.55,85.5,85.52,5500.0,61.6279,61.6423,61.6063,61.6207,5500.0
2014-10-30 14:35:00,85.51,85.57,85.51,85.57,14500.0,61.6135,61.6568,61.6135,61.6568,14500.0
2014-10-30 14:40:00,85.57,85.62,85.57,85.6,7800.0,61.6568,61.6928,61.6568,61.6784,7800.0
2014-10-30 14:45:00,85.6,85.63,85.43,85.43,18600.0,61.6784,61.7,61.5559,61.5559,18600.0
2014-10-30 14:50:00,85.43,85.43,85.29,85.29,12400.0,61.5559,61.5559,61.455,61.455,12400.0
2014-10-30 14:55:00,85.25,85.26,85.18,85.22,11700.0,61.4262,61.4334,61.3757,61.4046,11700.0
2014-10-30 15:00:00,85.22,85.27,85.2,85.2,11700.0,61.4046,61.4406,61.3902,61.3902,11700.0
2014-10-30 15:05:00,85.2,85.28,85.19,85.25,12600.0,61.3902,61.4478,61.3829,61.4262,12600.0
2014-10-30 15:10:00,85.24,85.35,85.22,85.33,15700.0,61.419,61.4982,61.4046,61.4838,15700.0
2014-10-30 15:15:00,85.34,85.36,85.26,85.34,20400.0,61.491,61.5054,61.4334,61.491,20400.0
2014-10-30 15:20:00,85.35,85.37,85.28,85.28,14500.0,61.4982,61.5126,61.4478,61.4478,14500.0
2014-10-30 15:25:00,85.27,85.27,85.17,85.22,26300.0,61.4406,61.4406,61.3685,61.4046,26300.0
2014-10-30 15:30:00,85.23,85.27,85.16,85.26,21500.0,61.4118,61.4406,61.3613,61.4334,21500.0
2014-10-30 15:35:00,85.27,85.27,85.17,85.19,31400.0,61.4406,61.4406,61.3685,61.3829,31400.0
2014-10-30 15:40:00,85.2,85.2,85.16,85.17,23500.0,61.3902,61.3902,61.3613,61.3685,23500.0
2014-10-30 15:45:00,85.17,85.3,85.17,85.3,54800.0,61.3685,61.4622,61.3685,61.4622,54800.0
2014-10-30 15:50:00,85.3,85.37,85.28,85.29,51500.0,61.4622,61.5126,61.4478,61.455,51500.0
2014-10-30 15:55:00,85.3,85.43,85.29,85.42,65500.0,61.4622,61.5559,61.455,61.5487,65500.0
2014-10-31 09:30:00,86.02,86.58,86.02,86.38,72800.0,61.981,62.3845,61.981,62.2404,72800.0
2014-10-31 09:35:00,86.37,86.51,86.22,86.48,44400.0,62.2332,62.3341,62.1251,62.3124,44400.0
2014-10-31 09:40:00,86.5,86.5,86.08,86.24,50300.0,62.3269,62.3269,62.0242,62.1395,50300.0
2014-10-31 09:45:00,86.26,86.38,86.06,86.22,30000.0,62.1539,62.2404,62.0098,62.1251,30000.0
2014-10-31 09:50:00,86.25,86.26,86.12,86.19,34600.0,62.1467,62.1539,62.0531,62.1035,34600.0
2014-10-31 09:55:00,86.19,86.23,86.1,86.14,43500.0,62.1035,62.1323,62.0386,62.0675,43500.0
2014-10-31 10:00:00,86.16,86.3,86.15,86.21,32700.0,62.0819,62.1827,62.0747,62.1179,32700.0
2014-10-31 10:05:00,86.22,86.25,86.11,86.11,36400.0,62.1251,62.1467,62.0458,62.0458,36400.0
2014-10-31 10:10:00,86.11,86.29,86.1,86.22,27700.0,62.0458,62.1755,62.0386,62.1251,27700.0
2014-10-31 10:15:00,86.23,86.28,86.2,86.23,21900.0,62.1323,62.1683,62.1107,62.1323,21900.0
2014-10-31 10:20:00,86.25,86.39,86.25,86.3,12300.0,62.1467,62.2476,62.1467,62.1827,12300.0
2014-10-31 10:25:00,86.32,86.36,86.3,86.34,13300.0,62.1972,62.226,62.1827,62.2116,13300.0
2014-10-31 10:30:00,86.33,86.4,86.3,86.39,10300.0,62.2044,62.2548,62.1827,62.2476,10300.0
2014-10-31 10:35:00,86.38,86.42,86.36,86.38,12200.0,62.2404,62.2692,62.226,62.2404,12200.0
2014-10-31 10:40:00,86.39,86.45,86.36,86.45,12500.0,62.2476,62.2908,62.226,62.2908,12500.0
2014-10-31 10:45:00,86.45,86.52,86.42,86.45,18300.0,62.2908,62.3413,62.2692,62.2908,18300.0
2014-10-31 10:50:00,86.46,86.55,86.45,86.51,20500.0,62.298,62.3629,62.2908,62.3341,20500.0
2014-10-31 10:55:00,86.52,86.58,86.51,86.52,11600.0,62.3413,62.3845,62.3341,62.3413,11600.0
2014-10-31 11:00:00,86.51,86.52,86.42,86.43,16800.0,62.3341,62.3413,62.2692,62.2764,16800.0
2014-10-31 11:05:00,86.45,86.54,86.44,86.48,12900.0,62.2908,62.3557,62.2836,62.3124,12900.0
2014-10-31 11:10:00,86.47,86.56,86.47,86.53,12800.0,62.3052,62.3701,62.3052,62.3485,12800.0
2014-10-31 11:15:00,86.54,86.55,86.5,86.54,11100.0,62.3557,62.3629,62.3269,62.3557,11100.0
2014-10-31 11:20:00,86.54,86.59,86.54,86.54,11400.0,62.3557,62.3917,62.3557,62.3557,11400.0
2014-10-31 11:25:00,86.55,86.61,86.54,86.59,13300.0,62.3629,62.4061,62.3557,62.3917,13300.0
2014-10-31 11:30:00,86.6,86.64,86.56,86.58,9000.0,62.3989,62.4277,62.3701,62.3845,9000.0
2014-10-31 11:35:00,86.58,86.63,86.56,86.58,8900.0,62.3845,62.4205,62.3701,62.3845,8900.0
2014-10-31 11:40:00,86.57,86.62,86.54,86.59,10400.0,62.3773,62.4133,62.3557,62.3917,10400.0
2014-10-31 11:45:00,86.6,86.6,86.55,86.56,9200.0,62.3989,62.3989,62.3629,62.3701,9200.0
2014-10-31 11:50:00,86.56,86.57,86.45,86.45,13800.0,62.3701,62.3773,62.2908,62.2908,13800.0
2014-10-31 11:55:00,86.45,86.48,86.42,86.45,8400.0,62.2908,62.3124,62.2692,62.2908,8400.0
2014-10-31 12:00:00,86.46,86.46,86.4,86.43,9800.0,62.298,62.298,62.2548,62.2764,9800.0
2014-10-31 12:05:00,86.42,86.42,86.32,86.37,27700.0,62.2692,62.2692,62.1972,62.2332,27700.0
2014-10-31 12:10:00,86.38,86.38,86.31,86.35,8100.0,62.2404,62.2404,62.19,62.2188,8100.0
2014-10-31 12:15:00,86.35,86.39,86.33,86.35,7200.0,62.2188,62.2476,62.2044,62.2188,7200.0
2014-10-31 12:20:00,86.33,86.34,86.21,86.22,9700.0,62.2044,62.2116,62.1179,62.1251,9700.0
2014-10-31 12:25:00,86.22,86.29,86.22,86.25,9300.0,62.1251,62.1755,62.1251,62.1467,9300.0
2014-10-31 12:30:00,86.27,86.34,86.26,86.31,7700.0,62.1611,62.2116,62.1539,62.19,7700.0
2014-10-31 12:35:00,86.31,86.33,86.23,86.24,13700.0,62.19,62.2044,62.1323,62.1395,13700.0
2014-10-31 12:40:00,86.24,86.24,86.17,86.19,23500.0,62.1395,62.1395,62.0891,62.1035,23500.0
2014-10-31 12:45:00,86.19,86.19,86.15,86.16,24400.0,62.1035,62.1035,62.0747,62.0819,24400.0
2014-10-31 12:50:00,86.17,86.21,86.17,86.19,15700.0,62.0891,62.1179,62.0891,62.1035,15700.0
2014-10-31 12:55:00,86.19,86.23,86.18,86.23,23900.0,62.1035,62.1323,62.0963,62.1323,23900.0
2014-10-31 13:00:00,86.23,86.28,86.23,86.26,10600.0,62.1323,62.1683,62.1323,62.1539,10600.0
2014-10-31 13:05:00,86.28,86.28,86.23,86.27,13100.0,62.1683,62.1683,62.1323,62.1611,13100.0
2014-10-31 13:10:00,86.27,86.27,86.23,86.24,21500.0,62.1611,62.1611,62.1323,62.1395,21500.0
2014-10-31 13:15:00,86.23,86.26,86.21,86.26,31200.0,62.1323,62.1539,62.1179,62.1539,31200.0
2014-10-31 13:20:00,86.25,86.27,86.19,86.21,13000.0,62.1467,62.1611,62.1035,62.1179,13000.0
2014-10-31 13:25:00,86.21,86.21,86.18,86.21,7300.0,62.1179,62.1179,62.0963,62.1179,7300.0
2014-10-31 13:30:00,86.21,86.22,86.15,86.18,14000.0,62.1179,62.1251,62.0747,62.0963,14000.0
2014-10-31 13:35:00,86.17,86.23,86.17,86.19,13700.0,62.0891,62.1323,62.0891,62.1035,13700.0
2014-10-31 13:40:00,86.2,86.25,86.18,86.25,5900.0,62.1107,62.1467,62.0963,62.1467,5900.0
2014-10-31 13:45:00,86.25,86.31,86.24,86.29,11200.0,62.1467,62.19,62.1395,62.1755,11200.0
2014-10-31 13:50:00,86.29,86.29,86.26,86.26,6700.0,62.1755,62.1755,62.1539,62.1539,6700.0
2014-10-31 13:55:00,86.27,86.27,86.21,86.21,12400.0,62.1611,62.1611,62.1179,62.1179,12400.0
2014-10-31 14:00:00,86.21,86.21,86.17,86.21,15900.0,62.1179,62.1179,62.0891,62.1179,15900.0
2014-10-31 14:05:00,86.22,86.29,86.2,86.27,9900.0,62.1251,62.1755,62.1107,62.1611,9900.0
2014-10-31 14:10:00,86.28,86.34,86.28,86.34,5100.0,62.1683,62.2116,62.1683,62.2116,5100.0
2014-10-31 14:15:00,86.34,86.37,86.33,86.36,5800.0,62.2116,62.2332,62.2044,62.226,5800.0
2014-10-31 14:20:00,86.37,86.38,86.32,86.34,10900.0,62.2332,62.2404,62.1972,62.2116,10900.0
2014-10-31 14:25:00,86.34,86.35,86.32,86.34,7900.0,62.2116,62.2188,62.1972,62.2116,7900.0
2014-10-31 14:30:00,86.34,86.35,86.32,86.32,9500.0,62.2116,62.2188,62.1972,62.1972,9500.0
2014-10-31 14:35:00,86.32,86.34,86.31,86.31,12700.0,62.1972,62.2116,62.19,62.19,12700.0
2014-10-31 14:40:00,86.32,86.32,86.27,86.27,5500.0,62.1972,62.1972,62.1611,62.1611,5500.0
2014-10-31 14:45:00,86.27,86.28,86.18,86.18,55700.0,62.1611,62.1683,62.0963,62.0963,55700.0
2014-10-31 14:50:00,86.19,86.23,86.18,86.19,9800.0,62.1035,62.1323,62.0963,62.1035,9800.0
2014-10-31 14:55:00,86.2,86.26,86.2,86.26,14000.0,62.1107,62.1539,62.1107,62.1539,14000.0
2014-10-31 15:00:00,86.25,86.27,86.19,86.19,10400.0,62.1467,62.1611,62.1035,62.1035,10400.0
2014-10-31 15:05:00,86.19,86.2,86.16,86.18,14200.0,62.1035,62.1107,62.0819,62.0963,14200.0
2014-10-31 15:10:00,86.18,86.2,86.18,86.19,10100.0,62.0963,62.1107,62.0963,62.1035,10100.0
2014-10-31 15:15:00,86.19,86.2,86.15,86.15,18800.0,62.1035,62.1107,62.0747,62.0747,18800.0
2014-10-31 15:20:00,86.16,86.17,86.13,86.16,27900.0,62.0819,62.0891,62.0603,62.0819,27900.0
2014-10-31 15:25:00,86.16,86.24,86.15,86.21,22600.0,62.0819,62.1395,62.0747,62.1179,22600.0
2014-10-31 15:30:00,86.22,86.27,86.21,86.26,25400.0,62.1251,62.1611,62.1179,62.1539,25400.0
2014-10-31 15:35:00,86.26,86.29,86.25,86.28,30100.0,62.1539,62.1755,62.1467,62.1683,30100.0
2014-10-31 15:40:00,86.28,86.34,86.27,86.34,36200.0,62.1683,62.2116,62.1611,62.2116,36200.0
2014-10-31 15:45:00,86.34,86.4,86.33,86.36,56100.0,62.2116,62.2548,62.2044,62.226,56100.0
2014-10-31 15:50:00,86.35,86.41,86.35,86.4,58900.0,62.2188,62.262,62.2188,62.2548,58900.0
2014-10-31 15:55:00,86.4,86.42,86.36,86.37,132700.0,62.2548,62.2692,62.226,62.2332,132700.0
2014-11-03 09:30:00,86.71,86.71,86.43,86.46,41200.0,62.4782,62.4782,62.2764,62.298,41200.0
2014-11-03 09:35:00,86.5,86.53,86.32,86.42,25900.0,62.3269,62.3485,62.1972,62.2692,25900.0
2014-11-03 09:40:00,86.43,86.5,86.26,86.38,25200.0,62.2764,62.3269,62.1539,62.2404,25200.0
2014-11-03 09:45:00,86.43,86.43,86.33,86.33,17400.0,62.2764,62.2764,62.2044,62.2044,17400.0
2014-11-03 09:50:00,86.32,86.39,86.29,86.36,22300.0,62.1972,62.2476,62.1755,62.226,22300.0
2014-11-03 09:55:00,86.36,86.45,86.34,86.38,28200.0,62.226,62.2908,62.2116,62.2404,28200.0
2014-11-03 10:00:00,86.39,86.6,86.35,86.35,30200.0,62.2476,62.3989,62.2188,62.2188,30200.0
2014-11-03 10:05:00,86.37,86.48,86.28,86.34,14300.0,62.2332,62.3124,62.1683,62.2116,14300.0
2014-11-03 10:10:00,86.35,86.55,86.34,86.52,12600.0,62.2188,62.3629,62.2116,62.3413,12600.0
2014-11-03 10:15:00,86.53,86.53,86.43,86.43,11800.0,62.3485,62.3485,62.2764,62.2764,11800.0
2014-11-03 10:20:00,86.43,86.45,86.31,86.41,13400.0,62.2764,62.2908,62.19,62.262,13400.0
2014-11-03 10:25:00,86.41,86.5,86.4,86.48,19300.0,62.262,62.3269,62.2548,62.3124,19300.0
2014-11-03 10:30:00,86.47,86.53,86.44,86.52,8300.0,62.3052,62.3485,62.2836,62.3413,8300.0
2014-11-03 10:35:00,86.54,86.61,86.54,86.6,10500.0,62.3557,62.4061,62.3557,62.3989,10500.0
2014-11-03 10:40:00,86.59,86.64,86.56,86.61,10300.0,62.3917,62.4277,62.3701,62.4061,10300.0
2014-11-03 10:45:00,86.61,86.67,86.59,86.66,15900.0,62.4061,62.4493,62.3917,62.4421,15900.0
2014-11-03 10:50:00,86.64,86.78,86.63,86.76,17200.0,62.4277,62.5286,62.4205,62.5142,17200.0
2014-11-03 10:55:00,86.75,86.87,86.72,86.84,21200.0,62.507,62.5935,62.4854,62.5718,21200.0
2014-11-03 11:00:00,86.83,86.94,86.82,86.93,18200.0,62.5646,62.6439,62.5574,62.6367,18200.0
2014-11-03 11:05:00,86.93,86.94,86.84,86.85,13200.0,62.6367,62.6439,62.5718,62.579,13200.0
2014-11-03 11:10:00,86.85,86.89,86.82,86.83,8300.0,62.579,62.6079,62.5574,62.5646,8300.0
2014-11-03 11:15:00,86.84,86.87,86.82,86.82,8300.0,62.5718,62.5935,62.5574,62.5574,8300.0
2014-11-03 11:20:00,86.83,86.84,86.77,86.77,9000.0,62.5646,62.5718,62.5214,62.5214,9000.0
2014-11-03 11:25:00,86.78,86.78,86.7,86.72,9700.0,62.5286,62.5286,62.471,62.4854,9700.0
2014-11-03 11:30:00,86.72,86.75,86.62,86.69,10000.0,62.4854,62.507,62.4133,62.4638,10000.0
2014-11-03 11:35:00,86.68,86.74,86.67,86.74,8900.0,62.4566,62.4998,62.4493,62.4998,8900.0
2014-11-03 11:40:00,86.73,86.8,86.73,86.78,7000.0,62.4926,62.543,62.4926,62.5286,7000.0
2014-11-03 11:45:00,86.79,86.81,86.77,86.81,6900.0,62.5358,62.5502,62.5214,62.5502,6900.0
2014-11-03 11:50:00,86.8,86.81,86.76,86.79,7500.0,62.543,62.5502,62.5142,62.5358,7500.0
2014-11-03 11:55:00,86.79,86.81,86.72,86.73,5300.0,62.5358,62.5502,62.4854,62.4926,5300.0
2014-11-03 12:00:00,86.73,86.75,86.71,86.72,7300.0,62.4926,62.507,62.4782,62.4854,7300.0
2014-11-03 12:05:00,86.72,86.74,86.69,86.74,9600.0,62.4854,62.4998,62.4638,62.4998,9600.0
2014-11-03 12:10:00,86.74,86.74,86.69,86.7,8600.0,62.4998,62.4998,62.4638,62.471,8600.0
2014-11-03 12:15:00,86.7,86.72,86.67,86.69,6100.0,62.471,62.4854,62.4493,62.4638,6100.0
2014-11-03 12:20:00,86.67,86.68,86.65,86.66,7900.0,62.4493,62.4566,62.4349,62.4421,7900.0
2014-11-03 12:25:00,86.67,86.7,86.66,86.7,6900.0,62.4493,62.471,62.4421,62.471,6900.0
2014-11-03 12:30:00,86.72,86.72,86.69,86.7,4700.0,62.4854,62.4854,62.4638,62.471,4700.0
2014-11-03 12:35:00,86.69,86.72,86.68,86.71,12600.0,62.4638,62.4854,62.4566,62.4782,12600.0
2014-11-03 12:40:00,86.71,86.79,86.71,86.79,7800.0,62.4782,62.5358,62.4782,62.5358,7800.0
2014-11-03 12:45:00,86.78,86.79,86.75,86.79,5800.0,62.5286,62.5358,62.507,62.5358,5800.0
2014-11-03 12:50:00,86.79,86.79,86.74,86.74,6300.0,62.5358,62.5358,62.4998,62.4998,6300.0
2014-11-03 12:55:00,86.75,86.81,86.74,86.77,12400.0,62.507,62.5502,62.4998,62.5214,12400.0
2014-11-03 13:00:00,86.77,86.78,86.71,86.73,9200.0,62.5214,62.5286,62.4782,62.4926,9200.0
2014-11-03 13:05:00,86.73,86.77,86.7,86.77,11200.0,62.4926,62.5214,62.471,62.5214,11200.0
2014-11-03 13:10:00,86.77,86.82,86.77,86.8,6600.0,62.5214,62.5574,62.5214,62.543,6600.0
2014-11-03 13:15:00,86.79,86.84,86.79,86.84,6000.0,62.5358,62.5718,62.5358,62.5718,6000.0
2014-11-03 13:20:00,86.82,86.87,86.81,86.86,7500.0,62.5574,62.5935,62.5502,62.5863,7500.0
2014-11-03 13:25:00,86.89,86.92,86.89,86.9,5400.0,62.6079,62.6295,62.6079,62.6151,5400.0
2014-11-03 13:30:00,86.91,86.91,86.85,86.86,7100.0,62.6223,62.6223,62.579,62.5863,7100.0
2014-11-03 13:35:00,86.87,86.9,86.86,86.86,6200.0,62.5935,62.6151,62.5863,62.5863,6200.0
2014-11-03 13:40:00,86.86,86.86,86.82,86.82,4200.0,62.5863,62.5863,62.5574,62.5574,4200.0
2014-11-03 13:45:00,86.82,86.85,86.81,86.84,6700.0,62.5574,62.579,62.5502,62.5718,6700.0
2014-11-03 13:50:00,86.84,86.88,86.83,86.88,4400.0,62.5718,62.6007,62.5646,62.6007,4400.0
2014-11-03 13:55:00,86.87,86.87,86.84,86.86,5700.0,62.5935,62.5935,62.5718,62.5863,5700.0
2014-11-03 14:00:00,86.86,86.89,86.84,86.84,7800.0,62.5863,62.6079,62.5718,62.5718,7800.0
2014-11-03 14:05:00,86.84,86.84,86.8,86.81,6800.0,62.5718,62.5718,62.543,62.5502,6800.0
2014-11-03 14:10:00,86.81,86.86,86.81,86.84,10300.0,62.5502,62.5863,62.5502,62.5718,10300.0
2014-11-03 14:15:00,86.83,86.85,86.8,86.81,8000.0,62.5646,62.579,62.543,62.5502,8000.0
2014-11-03 14:20:00,86.81,86.81,86.77,86.8,9000.0,62.5502,62.5502,62.5214,62.543,9000.0
2014-11-03 14:25:00,86.81,86.81,86.75,86.75,9000.0,62.5502,62.5502,62.507,62.507,9000.0
2014-11-03 14:30:00,86.75,86.75,86.61,86.62,10600.0,62.507,62.507,62.4061,62.4133,10600.0
2014-11-03 14:35:00,86.62,86.66,86.61,86.65,17500.0,62.4133,62.4421,62.4061,62.4349,17500.0
2014-11-03 14:40:00,86.65,86.68,86.62,86.68,14400.0,62.4349,62.4566,62.4133,62.4566,14400.0
2014-11-03 14:45:00,86.68,86.69,86.62,86.65,18100.0,62.4566,62.4638,62.4133,62.4349,18100.0
2014-11-03 14:50:00,86.66,86.68,86.62,86.62,12300.0,62.4421,62.4566,62.4133,62.4133,12300.0
2014-11-03 14:55:00,86.62,86.64,86.61,86.62,12800.0,62.4133,62.4277,62.4061,62.4133,12800.0
2014-11-03 15:00:00,86.62,86.64,86.6,86.61,18500.0,62.4133,62.4277,62.3989,62.4061,18500.0
2014-11-03 15:05:00,86.6,86.63,86.58,86.6,13200.0,62.3989,62.4205,62.3845,62.3989,13200.0
2014-11-03 15:10:00,86.6,86.62,86.57,86.58,24000.0,62.3989,62.4133,62.3773,62.3845,24000.0
2014-11-03 15:15:00,86.57,86.58,86.51,86.52,21000.0,62.3773,62.3845,62.3341,62.3413,21000.0
2014-11-03 15:20:00,86.53,86.53,86.44,86.45,35000.0,62.3485,62.3485,62.2836,62.2908,35000.0
2014-11-03 15:25:00,86.45,86.46,86.26,86.28,22300.0,62.2908,62.298,62.1539,62.1683,22300.0
2014-11-03 15:30:00,86.29,86.36,86.28,86.36,16300.0,62.1755,62.226,62.1683,62.226,16300.0
2014-11-03 15:35:00,86.37,86.37,86.3,86.35,13900.0,62.2332,62.2332,62.1827,62.2188,13900.0
2014-11-03 15:40:00,86.35,86.36,86.31,86.31,19800.0,62.2188,62.226,62.19,62.19,19800.0
2014-11-03 15:45:00,86.32,86.43,86.31,86.38,52600.0,62.1972,62.2764,62.19,62.2404,52600.0
2014-11-03 15:50:00,86.37,86.47,86.35,86.46,31900.0,62.2332,62.3052,62.2188,62.298,31900.0
2014-11-03 15:55:00,86.46,86.56,86.46,86.54,67600.0,62.298,62.3701,62.298,62.3557,67600.0
2014-11-04 09:30:00,86.72,86.91,86.58,86.88,65100.0,62.4854,62.6223,62.3845,62.6007,65100.0
2014-11-04 09:35:00,86.88,86.97,86.77,86.8,27300.0,62.6007,62.6655,62.5214,62.543,27300.0
2014-11-04 09:40:00,86.82,86.89,86.52,86.52,25700.0,62.5574,62.6079,62.3413,62.3413,25700.0
2014-11-04 09:45:00,86.55,86.79,86.5,86.65,44400.0,62.3629,62.5358,62.3269,62.4349,44400.0
2014-11-04 09:50:00,86.63,86.74,86.57,86.73,28200.0,62.4205,62.4998,62.3773,62.4926,28200.0
2014-11-04 09:55:00,86.73,86.73,86.61,86.61,13300.0,62.4926,62.4926,62.4061,62.4061,13300.0
2014-11-04 10:00:00,86.61,86.74,86.61,86.7,18800.0,62.4061,62.4998,62.4061,62.471,18800.0
2014-11-04 10:05:00,86.71,86.79,86.67,86.76,21800.0,62.4782,62.5358,62.4493,62.5142,21800.0
2014-11-04 10:10:00,86.76,86.81,86.76,86.8,14900.0,62.5142,62.5502,62.5142,62.543,14900.0
2014-11-04 10:15:00,86.79,86.79,86.6,86.69,22200.0,62.5358,62.5358,62.3989,62.4638,22200.0
2014-11-04 10:20:00,86.69,86.79,86.67,86.72,11600.0,62.4638,62.5358,62.4493,62.4854,11600.0
2014-11-04 10:25:00,86.71,86.74,86.6,86.6,22400.0,62.4782,62.4998,62.3989,62.3989,22400.0
2014-11-04 10:30:00,86.62,86.62,86.5,86.51,12100.0,62.4133,62.4133,62.3269,62.3341,12100.0
2014-11-04 10:35:00,86.52,86.66,86.52,86.61,11500.0,62.3413,62.4421,62.3413,62.4061,11500.0
2014-11-04 10:40:00,86.61,86.72,86.6,86.69,12800.0,62.4061,62.4854,62.3989,62.4638,12800.0
2014-11-04 10:45:00,86.69,86.69,86.53,86.54,13000.0,62.4638,62.4638,62.3485,62.3557,13000.0
2014-11-04 10:50:00,86.56,86.58,86.51,86.53,9000.0,62.3701,62.3845,62.3341,62.3485,9000.0
2014-11-04 10:55:00,86.52,86.52,86.3,86.3,12100.0,62.3413,62.3413,62.1827,62.1827,12100.0
2014-11-04 11:00:00,86.29,86.34,86.26,86.28,10200.0,62.1755,62.2116,62.1539,62.1683,10200.0
2014-11-04 11:05:00,86.28,86.33,86.15,86.18,15000.0,62.1683,62.2044,62.0747,62.0963,15000.0
2014-11-04 11:10:00,86.16,86.26,86.12,86.25,6900.0,62.0819,62.1539,62.0531,62.1467,6900.0
2014-11-04 11:15:00,86.23,86.31,86.22,86.28,11200.0,62.1323,62.19,62.1251,62.1683,11200.0
2014-11-04 11:20:00,86.26,86.26,86.15,86.24,8300.0,62.1539,62.1539,62.0747,62.1395,8300.0
2014-11-04 11:25:00,86.22,86.35,86.22,86.32,9000.0,62.1251,62.2188,62.1251,62.1972,9000.0
2014-11-04 11:30:00,86.31,86.31,86.17,86.21,7600.0,62.19,62.19,62.0891,62.1179,7600.0
2014-11-04 11:35:00,86.21,86.23,86.17,86.2,9400.0,62.1179,62.1323,62.0891,62.1107,9400.0
2014-11-04 11:40:00,86.23,86.26,86.16,86.25,3700.0,62.1323,62.1539,62.0819,62.1467,3700.0
2014-11-04 11:45:00,86.25,86.27,86.19,86.24,23300.0,62.1467,62.1611,62.1035,62.1395,23300.0
2014-11-04 11:50:00,86.25,86.27,86.22,86.24,18300.0,62.1467,62.1611,62.1251,62.1395,18300.0
2014-11-04 11:55:00,86.27,86.27,86.22,86.23,6100.0,62.1611,62.1611,62.1251,62.1323,6100.0
2014-11-04 12:00:00,86.26,86.44,86.25,86.44,7800.0,62.1539,62.2836,62.1467,62.2836,7800.0
2014-11-04 12:05:00,86.41,86.45,86.38,86.39,6600.0,62.262,62.2908,62.2404,62.2476,6600.0
2014-11-04 12:10:00,86.38,86.44,86.38,86.44,6400.0,62.2404,62.2836,62.2404,62.2836,6400.0
2014-11-04 12:15:00,86.44,86.49,86.44,86.46,8100.0,62.2836,62.3197,62.2836,62.298,8100.0
2014-11-04 12:20:00,86.44,86.46,86.42,86.44,3600.0,62.2836,62.298,62.2692,62.2836,3600.0
2014-11-04 12:25:00,86.44,86.49,86.42,86.43,10800.0,62.2836,62.3197,62.2692,62.2764,10800.0
2014-11-04 12:30:00,86.43,86.46,86.41,86.42,4100.0,62.2764,62.298,62.262,62.2692,4100.0
2014-11-04 12:35:00,86.42,86.43,86.4,86.41,2700.0,62.2692,62.2764,62.2548,62.262,2700.0
2014-11-04 12:40:00,86.41,86.54,86.41,86.54,12800.0,62.262,62.3557,62.262,62.3557,12800.0
2014-11-04 12:45:00,86.54,86.59,86.52,86.53,11400.0,62.3557,62.3917,62.3413,62.3485,11400.0
2014-11-04 12:50:00,86.52,86.56,86.5,86.51,6300.0,62.3413,62.3701,62.3269,62.3341,6300.0
2014-11-04 12:55:00,86.5,86.53,86.48,86.48,5700.0,62.3269,62.3485,62.3124,62.3124,5700.0
2014-11-04 13:00:00,86.5,86.51,86.46,86.49,6300.0,62.3269,62.3341,62.298,62.3197,6300.0
2014-11-04 13:05:00,86.48,86.5,86.43,86.45,7000.0,62.3124,62.3269,62.2764,62.2908,7000.0
2014-11-04 13:10:00,86.46,86.5,86.44,86.49,4600.0,62.298,62.3269,62.2836,62.3197,4600.0
2014-11-04 13:15:00,86.5,86.5,86.41,86.41,3500.0,62.3269,62.3269,62.262,62.262,3500.0
2014-11-04 13:20:00,86.41,86.42,86.37,86.41,11900.0,62.262,62.2692,62.2332,62.262,11900.0
2014-11-04 13:25:00,86.41,86.42,86.39,86.41,8500.0,62.262,62.2692,62.2476,62.262,8500.0
2014-11-04 13:30:00,86.42,86.42,86.36,86.37,6300.0,62.2692,62.2692,62.226,62.2332,6300.0
2014-11-04 13:35:00,86.37,86.4,86.36,86.36,7000.0,62.2332,62.2548,62.226,62.226,7000.0
2014-11-04 13:40:00,86.36,86.44,86.36,86.43,6100.0,62.226,62.2836,62.226,62.2764,6100.0
2014-11-04 13:45:00,86.43,86.5,86.41,86.5,7400.0,62.2764,62.3269,62.262,62.3269,7400.0
2014-11-04 13:50:00,86.51,86.67,86.51,86.65,16800.0,62.3341,62.4493,62.3341,62.4349,16800.0
2014-11-04 13:55:00,86.63,86.72,86.63,86.69,14400.0,62.4205,62.4854,62.4205,62.4638,14400.0
2014-11-04 14:00:00,86.69,86.74,86.66,86.67,9500.0,62.4638,62.4998,62.4421,62.4493,9500.0
2014-11-04 14:05:00,86.67,86.68,86.64,86.65,6200.0,62.4493,62.4566,62.4277,62.4349,6200.0
2014-11-04 14:10:00,86.65,86.69,86.64,86.68,5700.0,62.4349,62.4638,62.4277,62.4566,5700.0
2014-11-04 14:15:00,86.68,86.68,86.62,86.63,3900.0,62.4566,62.4566,62.4133,62.4205,3900.0
2014-11-04 14:20:00,86.64,86.67,86.6,86.6,5100.0,62.4277,62.4493,62.3989,62.3989,5100.0
2014-11-04 14:25:00,86.6,86.64,86.55,86.55,6600.0,62.3989,62.4277,62.3629,62.3629,6600.0
2014-11-04 14:30:00,86.56,86.59,86.56,86.58,4200.0,62.3701,62.3917,62.3701,62.3845,4200.0
2014-11-04 14:35:00,86.57,86.66,86.56,86.63,6100.0,62.3773,62.4421,62.3701,62.4205,6100.0
2014-11-04 14:40:00,86.63,86.63,86.54,86.57,6100.0,62.4205,62.4205,62.3557,62.3773,6100.0
2014-11-04 14:45:00,86.56,86.64,86.56,86.59,12200.0,62.3701,62.4277,62.3701,62.3917,12200.0
2014-11-04 14:50:00,86.57,86.66,86.56,86.65,9400.0,62.3773,62.4421,62.3701,62.4349,9400.0
2014-11-04 14:55:00,86.66,86.8,86.66,86.8,20200.0,62.4421,62.543,62.4421,62.543,20200.0
2014-11-04 15:00:00,86.78,86.8,86.7,86.73,19400.0,62.5286,62.543,62.471,62.4926,19400.0
2014-11-04 15:05:00,86.71,86.78,86.71,86.77,17300.0,62.4782,62.5286,62.4782,62.5214,17300.0
2014-11-04 15:10:00,86.77,86.78,86.71,86.74,14400.0,62.5214,62.5286,62.4782,62.4998,14400.0
2014-11-04 15:15:00,86.75,86.77,86.74,86.76,11600.0,62.507,62.5214,62.4998,62.5142,11600.0
2014-11-04 15:20:00,86.76,86.81,86.76,86.8,18000.0,62.5142,62.5502,62.5142,62.543,18000.0
2014-11-04 15:25:00,86.81,86.82,86.67,86.72,18900.0,62.5502,62.5574,62.4493,62.4854,18900.0
2014-11-04 15:30:00,86.73,86.82,86.72,86.75,22500.0,62.4926,62.5574,62.4854,62.507,22500.0
2014-11-04 15:35:00,86.75,86.81,86.73,86.76,20400.0,62.507,62.5502,62.4926,62.5142,20400.0
2014-11-04 15:40:00,86.76,86.88,86.75,86.87,34200.0,62.5142,62.6007,62.507,62.5935,34200.0
2014-11-04 15:45:00,86.87,86.92,86.87,86.91,44700.0,62.5935,62.6295,62.5935,62.6223,44700.0
2014-11-04 15:50:00,86.92,86.95,86.91,86.95,49600.0,62.6295,62.6511,62.6223,62.6511,49600.0
2014-11-04 15:55:00,86.95,86.98,86.93,86.94,93600.0,62.6511,62.6727,62.6367,62.6439,93600.0
2014-11-05 09:30:00,87.45,87.62,87.23,87.36,87500.0,63.0114,63.1339,62.8529,62.9465,87500.0
2014-11-05 09:35:00,87.38,87.39,87.06,87.2,34900.0,62.9609,62.9681,62.7304,62.8312,34900.0
2014-11-05 09:40:00,87.19,87.29,87.03,87.25,24300.0,62.824,62.8961,62.7087,62.8673,24300.0
2014-11-05 09:45:00,87.25,87.42,87.19,87.32,36000.0,62.8673,62.9898,62.824,62.9177,36000.0
2014-11-05 09:50:00,87.29,87.49,87.29,87.46,34600.0,62.8961,63.0402,62.8961,63.0186,34600.0
2014-11-05 09:55:00,87.45,87.68,87.33,87.67,43700.0,63.0114,63.1771,62.9249,63.1699,43700.0
2014-11-05 10:00:00,87.66,87.66,87.39,87.55,31000.0,63.1627,63.1627,62.9681,63.0834,31000.0
2014-11-05 10:05:00,87.57,87.68,87.55,87.67,19800.0,63.0978,63.1771,63.0834,63.1699,19800.0
2014-11-05 10:10:00,87.69,87.7,87.5,87.52,18700.0,63.1843,63.1915,63.0474,63.0618,18700.0
2014-11-05 10:15:00,87.52,87.6,87.46,87.57,14000.0,63.0618,63.1195,63.0186,63.0978,14000.0
2014-11-05 10:20:00,87.57,87.57,87.48,87.48,8100.0,63.0978,63.0978,63.033,63.033,8100.0
2014-11-05 10:25:00,87.47,87.47,87.33,87.41,13700.0,63.0258,63.0258,62.9249,62.9825,13700.0
2014-11-05 10:30:00,87.39,87.45,87.27,87.27,14200.0,62.9681,63.0114,62.8817,62.8817,14200.0
2014-11-05 10:35:00,87.27,87.35,87.25,87.34,11200.0,62.8817,62.9393,62.8673,62.9321,11200.0
2014-11-05 10:40:00,87.34,87.4,87.31,87.34,12000.0,62.9321,62.9753,62.9105,62.9321,12000.0
2014-11-05 10:45:00,87.34,87.35,87.24,87.32,13700.0,62.9321,62.9393,62.8601,62.9177,13700.0
2014-11-05 10:50:00,87.35,87.47,87.35,87.42,8700.0,62.9393,63.0258,62.9393,62.9898,8700.0
2014-11-05 10:55:00,87.41,87.53,87.37,87.51,10000.0,62.9825,63.069,62.9537,63.0546,10000.0
2014-11-05 11:00:00,87.54,87.6,87.52,87.54,10500.0,63.0762,63.1195,63.0618,63.0762,10500.0
2014-11-05 11:05:00,87.55,87.58,87.52,87.53,8600.0,63.0834,63.105,63.0618,63.069,8600.0
2014-11-05 11:10:00,87.51,87.57,87.5,87.57,7800.0,63.0546,63.0978,63.0474,63.0978,7800.0
2014-11-05 11:15:00,87.57,87.6,87.5,87.5,6000.0,63.0978,63.1195,63.0474,63.0474,6000.0
2014-11-05 11:20:00,87.5,87.53,87.46,87.46,7800.0,63.0474,63.069,63.0186,63.0186,7800.0
2014-11-05 11:25:00,87.47,87.48,87.43,87.47,6700.0,63.0258,63.033,62.997,63.0258,6700.0
2014-11-05 11:30:00,87.46,87.51,87.45,87.49,7300.0,63.0186,63.0546,63.0114,63.0402,7300.0
2014-11-05 11:35:00,87.47,87.48,87.38,87.38,17600.0,63.0258,63.033,62.9609,62.9609,17600.0
2014-11-05 11:40:00,87.38,87.39,87.35,87.37,5300.0,62.9609,62.9681,62.9393,62.9537,5300.0
2014-11-05 11:45:00,87.38,87.41,87.34,87.39,5000.0,62.9609,62.9825,62.9321,62.9681,5000.0
2014-11-05 11:50:00,87.4,87.43,87.39,87.42,6200.0,62.9753,62.997,62.9681,62.9898,6200.0
2014-11-05 11:55:00,87.42,87.49,87.37,87.48,7300.0,62.9898,63.0402,62.9537,63.033,7300.0
2014-11-05 12:00:00,87.48,87.59,87.46,87.55,20900.0,63.033,63.1122,63.0186,63.0834,20900.0
2014-11-05 12:05:00,87.55,87.58,87.54,87.58,4900.0,63.0834,63.105,63.0762,63.105,4900.0
2014-11-05 12:10:00,87.57,87.62,87.57,87.62,4400.0,63.0978,63.1339,63.0978,63.1339,4400.0
2014-11-05 12:15:00,87.61,87.63,87.56,87.58,9800.0,63.1267,63.1411,63.0906,63.105,9800.0
2014-11-05 12:20:00,87.57,87.59,87.54,87.59,4700.0,63.0978,63.1122,63.0762,63.1122,4700.0
2014-11-05 12:25:00,87.58,87.58,87.5,87.51,13400.0,63.105,63.105,63.0474,63.0546,13400.0
2014-11-05 12:30:00,87.51,87.52,87.5,87.51,4700.0,63.0546,63.0618,63.0474,63.0546,4700.0
2014-11-05 12:35:00,87.5,87.54,87.5,87.52,5100.0,63.0474,63.0762,63.0474,63.0618,5100.0
2014-11-05 12:40:00,87.52,87.53,87.49,87.51,5900.0,63.0618,63.069,63.0402,63.0546,5900.0
2014-11-05 12:45:00,87.51,87.53,87.48,87.49,5100.0,63.0546,63.069,63.033,63.0402,5100.0
2014-11-05 12:50:00,87.48,87.51,87.46,87.51,4800.0,63.033,63.0546,63.0186,63.0546,4800.0
2014-11-05 12:55:00,87.5,87.51,87.47,87.47,5000.0,63.0474,63.0546,63.0258,63.0258,5000.0
2014-11-05 13:00:00,87.48,87.5,87.47,87.49,3500.0,63.033,63.0474,63.0258,63.0402,3500.0
2014-11-05 13:05:00,87.48,87.5,87.47,87.49,7000.0,63.033,63.0474,63.0258,63.0402,7000.0
2014-11-05 13:10:00,87.49,87.52,87.49,87.52,4500.0,63.0402,63.0618,63.0402,63.0618,4500.0
2014-11-05 13:15:00,87.52,87.54,87.46,87.46,8700.0,63.0618,63.0762,63.0186,63.0186,8700.0
2014-11-05 13:20:00,87.45,87.46,87.42,87.44,3600.0,63.0114,63.0186,62.9898,63.0042,3600.0
2014-11-05 13:25:00,87.45,87.45,87.38,87.39,5600.0,63.0114,63.0114,62.9609,62.9681,5600.0
2014-11-05 13:30:00,87.4,87.42,87.35,87.36,8200.0,62.9753,62.9898,62.9393,62.9465,8200.0
2014-11-05 13:35:00,87.36,87.36,87.27,87.27,7600.0,62.9465,62.9465,62.8817,62.8817,7600.0
2014-11-05 13:40:00,87.26,87.27,87.19,87.19,8100.0,62.8745,62.8817,62.824,62.824,8100.0
2014-11-05 13:45:00,87.18,87.19,87.14,87.18,6300.0,62.8168,62.824,62.788,62.8168,6300.0
2014-11-05 13:50:00,87.19,87.2,87.16,87.16,6300.0,62.824,62.8312,62.8024,62.8024,6300.0
2014-11-05 13:55:00,87.17,87.2,87.14,87.15,10000.0,62.8096,62.8312,62.788,62.7952,10000.0
2014-11-05 14:00:00,87.15,87.17,87.13,87.17,10000.0,62.7952,62.8096,62.7808,62.8096,10000.0
2014-11-05 14:05:00,87.17,87.18,87.15,87.17,5200.0,62.8096,62.8168,62.7952,62.8096,5200.0
2014-11-05 14:10:00,87.17,87.24,87.17,87.24,8600.0,62.8096,62.8601,62.8096,62.8601,8600.0
2014-11-05 14:15:00,87.24,87.31,87.24,87.3,9000.0,62.8601,62.9105,62.8601,62.9033,9000.0
2014-11-05 14:20:00,87.31,87.35,87.31,87.33,5800.0,62.9105,62.9393,62.9105,62.9249,5800.0
2014-11-05 14:25:00,87.33,87.37,87.33,87.35,6000.0,62.9249,62.9537,62.9249,62.9393,6000.0
2014-11-05 14:30:00,87.36,87.41,87.35,87.39,12900.0,62.9465,62.9825,62.9393,62.9681,12900.0
2014-11-05 14:35:00,87.39,87.4,87.38,87.4,7500.0,62.9681,62.9753,62.9609,62.9753,7500.0
2014-11-05 14:40:00,87.41,87.41,87.37,87.37,13800.0,62.9825,62.9825,62.9537,62.9537,13800.0
2014-11-05 14:45:00,87.36,87.41,87.36,87.39,14400.0,62.9465,62.9825,62.9465,62.9681,14400.0
2014-11-05 14:50:00,87.39,87.4,87.37,87.4,6500.0,62.9681,62.9753,62.9537,62.9753,6500.0
2014-11-05 14:55:00,87.4,87.46,87.4,87.45,15100.0,62.9753,63.0186,62.9753,63.0114,15100.0
2014-11-05 15:00:00,87.46,87.52,87.46,87.47,15300.0,63.0186,63.0618,63.0186,63.0258,15300.0
2014-11-05 15:05:00,87.48,87.48,87.41,87.47,14100.0,63.033,63.033,62.9825,63.0258,14100.0
2014-11-05 15:10:00,87.47,87.5,87.45,87.5,8900.0,63.0258,63.0474,63.0114,63.0474,8900.0
2014-11-05 15:15:00,87.5,87.51,87.47,87.5,8200.0,63.0474,63.0546,63.0258,63.0474,8200.0
2014-11-05 15:20:00,87.5,87.5,87.38,87.41,13500.0,63.0474,63.0474,62.9609,62.9825,13500.0
2014-11-05 15:25:00,87.42,87.49,87.42,87.47,11300.0,62.9898,63.0402,62.9898,63.0258,11300.0
2014-11-05 15:30:00,87.46,87.5,87.42,87.47,20000.0,63.0186,63.0474,62.9898,63.0258,20000.0
2014-11-05 15:35:00,87.47,87.48,87.43,87.47,17500.0,63.0258,63.033,62.997,63.0258,17500.0
2014-11-05 15:40:00,87.47,87.57,87.45,87.54,23500.0,63.0258,63.0978,63.0114,63.0762,23500.0
2014-11-05 15:45:00,87.53,87.59,87.5,87.58,26200.0,63.069,63.1122,63.0474,63.105,26200.0
2014-11-05 15:50:00,87.59,87.62,87.52,87.54,44800.0,63.1122,63.1339,63.0618,63.0762,44800.0
2014-11-05 15:55:00,87.55,87.65,87.55,87.62,73400.0,63.0834,63.1555,63.0834,63.1339,73400.0
2014-11-06 09:30:00,87.49,87.89,87.44,87.81,37900.0,63.0402,63.3284,63.0042,63.2708,37900.0
2014-11-06 09:35:00,87.82,87.85,87.7,87.76,19800.0,63.278,63.2996,63.1915,63.2347,19800.0
2014-11-06 09:40:00,87.79,87.89,87.76,87.83,16100.0,63.2564,63.3284,63.2347,63.2852,16100.0
2014-11-06 09:45:00,87.86,87.91,87.78,87.85,22800.0,63.3068,63.3428,63.2492,63.2996,22800.0
2014-11-06 09:50:00,87.83,87.83,87.56,87.58,32700.0,63.2852,63.2852,63.0906,63.105,32700.0
2014-11-06 09:55:00,87.57,87.62,87.47,87.6,21100.0,63.0978,63.1339,63.0258,63.1195,21100.0
2014-11-06 10:00:00,87.62,87.7,87.47,87.47,32100.0,63.1339,63.1915,63.0258,63.0258,32100.0
2014-11-06 10:05:00,87.46,87.62,87.44,87.61,17700.0,63.0186,63.1339,63.0042,63.1267,17700.0
2014-11-06 10:10:00,87.61,87.69,87.6,87.65,21100.0,63.1267,63.1843,63.1195,63.1555,21100.0
2014-11-06 10:15:00,87.61,87.63,87.53,87.57,21600.0,63.1267,63.1411,63.069,63.0978,21600.0
2014-11-06 10:20:00,87.59,87.63,87.52,87.58,18200.0,63.1122,63.1411,63.0618,63.105,18200.0
2014-11-06 10:25:00,87.6,87.68,87.6,87.68,9300.0,63.1195,63.1771,63.1195,63.1771,9300.0
2014-11-06 10:30:00,87.67,87.67,87.56,87.65,18900.0,63.1699,63.1699,63.0906,63.1555,18900.0
2014-11-06 10:35:00,87.66,87.73,87.65,87.72,14700.0,63.1627,63.2131,63.1555,63.2059,14700.0
2014-11-06 10:40:00,87.72,87.87,87.69,87.87,26300.0,63.2059,63.314,63.1843,63.314,26300.0
2014-11-06 10:45:00,87.88,87.91,87.83,87.86,10100.0,63.3212,63.3428,63.2852,63.3068,10100.0
2014-11-06 10:50:00,87.86,87.94,87.82,87.94,11100.0,63.3068,63.3644,63.278,63.3644,11100.0
2014-11-06 10:55:00,87.93,87.95,87.9,87.93,15300.0,63.3572,63.3716,63.3356,63.3572,15300.0
2014-11-06 11:00:00,87.93,87.98,87.91,87.98,11600.0,63.3572,63.3933,63.3428,63.3933,11600.0
2014-11-06 11:05:00,87.97,87.97,87.9,87.94,7300.0,63.3861,63.3861,63.3356,63.3644,7300.0
2014-11-06 11:10:00,87.92,87.92,87.82,87.86,8000.0,63.35,63.35,63.278,63.3068,8000.0
2014-11-06 11:15:00,87.86,87.99,87.84,87.96,7100.0,63.3068,63.4005,63.2924,63.3788,7100.0
2014-11-06 11:20:00,87.97,88.06,87.95,88.06,25100.0,63.3861,63.4509,63.3716,63.4509,25100.0
2014-11-06 11:25:00,88.06,88.06,87.98,88.03,12600.0,63.4509,63.4509,63.3933,63.4293,12600.0
2014-11-06 11:30:00,88.03,88.08,88.0,88.06,14400.0,63.4293,63.4653,63.4077,63.4509,14400.0
2014-11-06 11:35:00,88.07,88.08,88.03,88.04,12300.0,63.4581,63.4653,63.4293,63.4365,12300.0
2014-11-06 11:40:00,88.05,88.07,88.01,88.07,15300.0,63.4437,63.4581,63.4149,63.4581,15300.0
2014-11-06 11:45:00,88.06,88.09,88.01,88.01,13200.0,63.4509,63.4725,63.4149,63.4149,13200.0
2014-11-06 11:50:00,88.02,88.05,87.97,87.98,12500.0,63.4221,63.4437,63.3861,63.3933,12500.0
2014-11-06 11:55:00,87.99,88.09,87.97,88.09,18900.0,63.4005,63.4725,63.3861,63.4725,18900.0
2014-11-06 12:00:00,88.09,88.09,88.0,88.01,26100.0,63.4725,63.4725,63.4077,63.4149,26100.0
2014-11-06 12:05:00,88.01,88.03,87.96,87.98,5200.0,63.4149,63.4293,63.3788,63.3933,5200.0
2014-11-06 12:10:00,87.97,88.05,87.94,88.02,10700.0,63.3861,63.4437,63.3644,63.4221,10700.0
2014-11-06 12:15:00,88.02,88.09,88.01,88.08,8200.0,63.4221,63.4725,63.4149,63.4653,8200.0
2014-11-06 12:20:00,88.09,88.1,88.07,88.1,9200.0,63.4725,63.4797,63.4581,63.4797,9200.0
2014-11-06 12:25:00,88.1,88.11,88.05,88.08,3700.0,63.4797,63.4869,63.4437,63.4653,3700.0
2014-11-06 12:30:00,88.07,88.11,88.05,88.11,6900.0,63.4581,63.4869,63.4437,63.4869,6900.0
2014-11-06 12:35:00,88.12,88.12,88.07,88.07,5400.0,63.4941,63.4941,63.4581,63.4581,5400.0
2014-11-06 12:40:00,88.09,88.14,88.05,88.14,5100.0,63.4725,63.5085,63.4437,63.5085,5100.0
2014-11-06 12:45:00,88.14,88.21,88.13,88.18,10800.0,63.5085,63.559,63.5013,63.5374,10800.0
2014-11-06 12:50:00,88.18,88.23,88.16,88.16,20700.0,63.5374,63.5734,63.523,63.523,20700.0
2014-11-06 12:55:00,88.19,88.22,88.18,88.2,4800.0,63.5446,63.5662,63.5374,63.5518,4800.0
2014-11-06 13:00:00,88.22,88.24,88.17,88.21,5500.0,63.5662,63.5806,63.5302,63.559,5500.0
2014-11-06 13:05:00,88.23,88.24,88.18,88.2,4600.0,63.5734,63.5806,63.5374,63.5518,4600.0
2014-11-06 13:10:00,88.21,88.23,88.2,88.23,4600.0,63.559,63.5734,63.5518,63.5734,4600.0
2014-11-06 13:15:00,88.23,88.24,88.18,88.19,6300.0,63.5734,63.5806,63.5374,63.5446,6300.0
2014-11-06 13:20:00,88.19,88.23,88.18,88.23,3300.0,63.5446,63.5734,63.5374,63.5734,3300.0
2014-11-06 13:25:00,88.23,88.31,88.23,88.31,16600.0,63.5734,63.631,63.5734,63.631,16600.0
2014-11-06 13:30:00,88.3,88.34,88.29,88.29,4100.0,63.6238,63.6527,63.6166,63.6166,4100.0
2014-11-06 13:35:00,88.28,88.3,88.23,88.3,6800.0,63.6094,63.6238,63.5734,63.6238,6800.0
2014-11-06 13:40:00,88.28,88.3,88.25,88.25,7300.0,63.6094,63.6238,63.5878,63.5878,7300.0
2014-11-06 13:45:00,88.25,88.26,88.21,88.21,8400.0,63.5878,63.595,63.559,63.559,8400.0
2014-11-06 13:50:00,88.22,88.27,88.21,88.27,12100.0,63.5662,63.6022,63.559,63.6022,12100.0
2014-11-06 13:55:00,88.28,88.34,88.28,88.34,9500.0,63.6094,63.6527,63.6094,63.6527,9500.0
2014-11-06 14:00:00,88.33,88.33,88.25,88.28,11400.0,63.6454,63.6454,63.5878,63.6094,11400.0
2014-11-06 14:05:00,88.3,88.32,88.23,88.24,5600.0,63.6238,63.6382,63.5734,63.5806,5600.0
2014-11-06 14:10:00,88.22,88.25,88.19,88.24,14800.0,63.5662,63.5878,63.5446,63.5806,14800.0
2014-11-06 14:15:00,88.23,88.23,88.19,88.19,3800.0,63.5734,63.5734,63.5446,63.5446,3800.0
2014-11-06 14:20:00,88.2,88.25,88.19,88.22,14900.0,63.5518,63.5878,63.5446,63.5662,14900.0
2014-11-06 14:25:00,88.23,88.25,88.22,88.24,7000.0,63.5734,63.5878,63.5662,63.5806,7000.0
2014-11-06 14:30:00,88.24,88.25,88.13,88.15,18100.0,63.5806,63.5878,63.5013,63.5158,18100.0
2014-11-06 14:35:00,88.14,88.17,88.11,88.17,3200.0,63.5085,63.5302,63.4869,63.5302,3200.0
2014-11-06 14:40:00,88.17,88.21,88.16,88.21,6100.0,63.5302,63.559,63.523,63.559,6100.0
2014-11-06 14:45:00,88.2,88.24,88.19,88.2,9700.0,63.5518,63.5806,63.5446,63.5518,9700.0
2014-11-06 14:50:00,88.19,88.21,88.17,88.2,9500.0,63.5446,63.559,63.5302,63.5518,9500.0
2014-11-06 14:55:00,88.23,88.27,88.21,88.24,23600.0,63.5734,63.6022,63.559,63.5806,23600.0
2014-11-06 15:00:00,88.25,88.25,88.17,88.17,11600.0,63.5878,63.5878,63.5302,63.5302,11600.0
2014-11-06 15:05:00,88.17,88.18,88.1,88.15,10900.0,63.5302,63.5374,63.4797,63.5158,10900.0
2014-11-06 15:10:00,88.15,88.19,88.13,88.15,9700.0,63.5158,63.5446,63.5013,63.5158,9700.0
2014-11-06 15:15:00,88.14,88.17,88.08,88.14,34100.0,63.5085,63.5302,63.4653,63.5085,34100.0
2014-11-06 15:20:00,88.14,88.18,88.13,88.14,10300.0,63.5085,63.5374,63.5013,63.5085,10300.0
2014-11-06 15:25:00,88.15,88.2,88.14,88.19,19900.0,63.5158,63.5518,63.5085,63.5446,19900.0
2014-11-06 15:30:00,88.2,88.27,88.15,88.15,26800.0,63.5518,63.6022,63.5158,63.5158,26800.0
2014-11-06 15:35:00,88.18,88.26,88.17,88.24,26000.0,63.5374,63.595,63.5302,63.5806,26000.0
2014-11-06 15:40:00,88.24,88.28,88.22,88.26,22600.0,63.5806,63.6094,63.5662,63.595,22600.0
2014-11-06 15:45:00,88.27,88.37,88.27,88.37,46200.0,63.6022,63.6743,63.6022,63.6743,46200.0
2014-11-06 15:50:00,88.37,88.39,88.34,88.35,72500.0,63.6743,63.6887,63.6527,63.6599,72500.0
2014-11-06 15:55:00,88.36,88.39,88.34,88.37,79100.0,63.6671,63.6887,63.6527,63.6743,79100.0
2014-11-07 09:30:00,88.1,88.37,87.97,87.99,47500.0,63.4797,63.6743,63.3861,63.4005,47500.0
2014-11-07 09:35:00,88.0,88.13,87.87,88.1,27400.0,63.4077,63.5013,63.314,63.4797,27400.0
2014-11-07 09:40:00,88.07,88.07,87.92,88.02,31900.0,63.4581,63.4581,63.35,63.4221,31900.0
2014-11-07 09:45:00,88.05,88.17,88.02,88.17,14000.0,63.4437,63.5302,63.4221,63.5302,14000.0
2014-11-07 09:50:00,88.15,88.18,88.05,88.05,14900.0,63.5158,63.5374,63.4437,63.4437,14900.0
2014-11-07 09:55:00,88.05,88.22,88.02,88.18,34000.0,63.4437,63.5662,63.4221,63.5374,34000.0
2014-11-07 10:00:00,88.19,88.36,88.18,88.3,13700.0,63.5446,63.6671,63.5374,63.6238,13700.0
2014-11-07 10:05:00,88.3,88.58,88.3,88.58,24600.0,63.6238,63.8256,63.6238,63.8256,24600.0
2014-11-07 10:10:00,88.58,88.78,88.56,88.74,54700.0,63.8256,63.9697,63.8112,63.9409,54700.0
2014-11-07 10:15:00,88.76,88.84,88.7,88.82,34500.0,63.9553,64.0129,63.912,63.9985,34500.0
2014-11-07 10:20:00,88.82,88.84,88.7,88.84,24100.0,63.9985,64.0129,63.912,64.0129,24100.0
2014-11-07 10:25:00,88.85,88.85,88.73,88.75,17200.0,64.0201,64.0201,63.9337,63.9481,17200.0
2014-11-07 10:30:00,88.75,88.75,88.55,88.69,30600.0,63.9481,63.9481,63.804,63.9048,30600.0
2014-11-07 10:35:00,88.71,88.75,88.65,88.75,15900.0,63.9193,63.9481,63.876,63.9481,15900.0
2014-11-07 10:40:00,88.76,88.76,88.69,88.71,16900.0,63.9553,63.9553,63.9048,63.9193,16900.0
2014-11-07 10:45:00,88.72,88.83,88.71,88.81,15800.0,63.9265,64.0057,63.9193,63.9913,15800.0
2014-11-07 10:50:00,88.81,88.83,88.72,88.75,11800.0,63.9913,64.0057,63.9265,63.9481,11800.0
2014-11-07 10:55:00,88.76,88.81,88.75,88.76,11200.0,63.9553,63.9913,63.9481,63.9553,11200.0
2014-11-07 11:00:00,88.77,88.8,88.73,88.73,17600.0,63.9625,63.9841,63.9337,63.9337,17600.0
2014-11-07 11:05:00,88.73,88.73,88.67,88.67,9000.0,63.9337,63.9337,63.8904,63.8904,9000.0
2014-11-07 11:10:00,88.66,88.73,88.66,88.72,8100.0,63.8832,63.9337,63.8832,63.9265,8100.0
2014-11-07 11:15:00,88.72,88.78,88.69,88.78,9600.0,63.9265,63.9697,63.9048,63.9697,9600.0
2014-11-07 11:20:00,88.78,88.78,88.72,88.72,6900.0,63.9697,63.9697,63.9265,63.9265,6900.0
2014-11-07 11:25:00,88.73,88.77,88.69,88.7,9500.0,63.9337,63.9625,63.9048,63.912,9500.0
2014-11-07 11:30:00,88.7,88.75,88.7,88.71,8900.0,63.912,63.9481,63.912,63.9193,8900.0
2014-11-07 11:35:00,88.7,88.7,88.62,88.66,6600.0,63.912,63.912,63.8544,63.8832,6600.0
2014-11-07 11:40:00,88.66,88.67,88.63,88.63,4900.0,63.8832,63.8904,63.8616,63.8616,4900.0
2014-11-07 11:45:00,88.62,88.65,88.59,88.62,10300.0,63.8544,63.876,63.8328,63.8544,10300.0
2014-11-07 11:50:00,88.63,88.65,88.59,88.59,5600.0,63.8616,63.876,63.8328,63.8328,5600.0
2014-11-07 11:55:00,88.6,88.63,88.55,88.55,8500.0,63.84,63.8616,63.804,63.804,8500.0
2014-11-07 12:00:00,88.53,88.55,88.5,88.52,7700.0,63.7896,63.804,63.7679,63.7824,7700.0
2014-11-07 12:05:00,88.53,88.59,88.52,88.57,7900.0,63.7896,63.8328,63.7824,63.8184,7900.0
2014-11-07 12:10:00,88.58,88.6,88.56,88.58,5700.0,63.8256,63.84,63.8112,63.8256,5700.0
2014-11-07 12:15:00,88.58,88.65,88.58,88.65,8900.0,63.8256,63.876,63.8256,63.876,8900.0
2014-11-07 12:20:00,88.64,88.71,88.63,88.69,10000.0,63.8688,63.9193,63.8616,63.9048,10000.0
2014-11-07 12:25:00,88.67,88.67,88.62,88.63,5800.0,63.8904,63.8904,63.8544,63.8616,5800.0
2014-11-07 12:30:00,88.64,88.66,88.61,88.65,3900.0,63.8688,63.8832,63.8472,63.876,3900.0
2014-11-07 12:35:00,88.66,88.66,88.62,88.63,3500.0,63.8832,63.8832,63.8544,63.8616,3500.0
2014-11-07 12:40:00,88.63,88.64,88.61,88.63,7000.0,63.8616,63.8688,63.8472,63.8616,7000.0
2014-11-07 12:45:00,88.62,88.62,88.53,88.57,6600.0,63.8544,63.8544,63.7896,63.8184,6600.0
2014-11-07 12:50:00,88.56,88.57,88.53,88.53,5400.0,63.8112,63.8184,63.7896,63.7896,5400.0
2014-11-07 12:55:00,88.53,88.55,88.53,88.54,3400.0,63.7896,63.804,63.7896,63.7968,3400.0
2014-11-07 13:00:00,88.53,88.58,88.51,88.57,7800.0,63.7896,63.8256,63.7751,63.8184,7800.0
2014-11-07 13:05:00,88.57,88.59,88.56,88.57,6800.0,63.8184,63.8328,63.8112,63.8184,6800.0
2014-11-07 13:10:00,88.56,88.57,88.54,88.55,5200.0,63.8112,63.8184,63.7968,63.804,5200.0
2014-11-07 13:15:00,88.55,88.56,88.51,88.54,4400.0,63.804,63.8112,63.7751,63.7968,4400.0
2014-11-07 13:20:00,88.52,88.54,88.5,88.51,5300.0,63.7824,63.7968,63.7679,63.7751,5300.0
2014-11-07 13:25:00,88.51,88.56,88.51,88.55,7100.0,63.7751,63.8112,63.7751,63.804,7100.0
2014-11-07 13:30:00,88.55,88.58,88.54,88.56,5600.0,63.804,63.8256,63.7968,63.8112,5600.0
2014-11-07 13:35:00,88.56,88.56,88.52,88.53,4700.0,63.8112,63.8112,63.7824,63.7896,4700.0
2014-11-07 13:40:00,88.53,88.55,88.52,88.53,5000.0,63.7896,63.804,63.7824,63.7896,5000.0
2014-11-07 13:45:00,88.53,88.56,88.53,88.54,7100.0,63.7896,63.8112,63.7896,63.7968,7100.0
2014-11-07 13:50:00,88.55,88.57,88.53,88.54,7600.0,63.804,63.8184,63.7896,63.7968,7600.0
2014-11-07 13:55:00,88.54,88.54,88.5,88.5,8400.0,63.7968,63.7968,63.7679,63.7679,8400.0
2014-11-07 14:00:00,88.5,88.53,88.49,88.49,8900.0,63.7679,63.7896,63.7607,63.7607,8900.0
2014-11-07 14:05:00,88.5,88.5,88.47,88.5,5900.0,63.7679,63.7679,63.7463,63.7679,5900.0
2014-11-07 14:10:00,88.49,88.5,88.46,88.5,6600.0,63.7607,63.7679,63.7391,63.7679,6600.0
2014-11-07 14:15:00,88.5,88.5,88.46,88.48,6900.0,63.7679,63.7679,63.7391,63.7535,6900.0
2014-11-07 14:20:00,88.48,88.48,88.44,88.44,9600.0,63.7535,63.7535,63.7247,63.7247,9600.0
2014-11-07 14:25:00,88.44,88.44,88.34,88.36,9700.0,63.7247,63.7247,63.6527,63.6671,9700.0
2014-11-07 14:30:00,88.35,88.38,88.34,88.35,8100.0,63.6599,63.6815,63.6527,63.6599,8100.0
2014-11-07 14:35:00,88.35,88.39,88.31,88.39,10300.0,63.6599,63.6887,63.631,63.6887,10300.0
2014-11-07 14:40:00,88.39,88.43,88.38,88.4,9600.0,63.6887,63.7175,63.6815,63.6959,9600.0
2014-11-07 14:45:00,88.41,88.41,88.36,88.37,11500.0,63.7031,63.7031,63.6671,63.6743,11500.0
2014-11-07 14:50:00,88.36,88.38,88.32,88.32,7500.0,63.6671,63.6815,63.6382,63.6382,7500.0
2014-11-07 14:55:00,88.33,88.33,88.29,88.31,11200.0,63.6454,63.6454,63.6166,63.631,11200.0
2014-11-07 15:00:00,88.3,88.36,88.3,88.35,11400.0,63.6238,63.6671,63.6238,63.6599,11400.0
2014-11-07 15:05:00,88.36,88.41,88.33,88.34,11800.0,63.6671,63.7031,63.6454,63.6527,11800.0
2014-11-07 15:10:00,88.34,88.37,88.31,88.31,12400.0,63.6527,63.6743,63.631,63.631,12400.0
2014-11-07 15:15:00,88.31,88.31,88.24,88.27,17300.0,63.631,63.631,63.5806,63.6022,17300.0
2014-11-07 15:20:00,88.27,88.28,88.24,88.24,8900.0,63.6022,63.6094,63.5806,63.5806,8900.0
2014-11-07 15:25:00,88.25,88.27,88.2,88.2,13500.0,63.5878,63.6022,63.5518,63.5518,13500.0
2014-11-07 15:30:00,88.21,88.25,88.16,88.25,18800.0,63.559,63.5878,63.523,63.5878,18800.0
2014-11-07 15:35:00,88.25,88.29,88.23,88.27,15800.0,63.5878,63.6166,63.5734,63.6022,15800.0
2014-11-07 15:40:00,88.26,88.32,88.26,88.32,21600.0,63.595,63.6382,63.595,63.6382,21600.0
2014-11-07 15:45:00,88.32,88.39,88.3,88.32,53500.0,63.6382,63.6887,63.6238,63.6382,53500.0
2014-11-07 15:50:00,88.33,88.36,88.27,88.31,31700.0,63.6454,63.6671,63.6022,63.631,31700.0
2014-11-07 15:55:00,88.3,88.45,88.28,88.45,85900.0,63.6238,63.7319,63.6094,63.7319,85900.0
2014-11-10 09:30:00,88.12,88.45,88.12,88.41,30000.0,63.4941,63.7319,63.4941,63.7031,30000.0
2014-11-10 09:35:00,88.41,88.58,88.39,88.55,19500.0,63.7031,63.8256,63.6887,63.804,19500.0
2014-11-10 09:40:00,88.58,88.61,88.42,88.44,27300.0,63.8256,63.8472,63.7103,63.7247,27300.0
2014-11-10 09:45:00,88.42,88.58,88.37,88.54,15000.0,63.7103,63.8256,63.6743,63.7968,15000.0
2014-11-10 09:50:00,88.56,88.67,88.48,88.52,16200.0,63.8112,63.8904,63.7535,63.7824,16200.0
2014-11-10 09:55:00,88.54,88.69,88.54,88.68,17100.0,63.7968,63.9048,63.7968,63.8976,17100.0
2014-11-10 10:00:00,88.67,88.73,88.56,88.56,27300.0,63.8904,63.9337,63.8112,63.8112,27300.0
2014-11-10 10:05:00,88.58,88.68,88.58,88.61,17700.0,63.8256,63.8976,63.8256,63.8472,17700.0
2014-11-10 10:10:00,88.6,88.63,88.55,88.63,13600.0,63.84,63.8616,63.804,63.8616,13600.0
2014-11-10 10:15:00,88.62,88.64,88.51,88.52,15600.0,63.8544,63.8688,63.7751,63.7824,15600.0
2014-11-10 10:20:00,88.51,88.51,88.39,88.41,18000.0,63.7751,63.7751,63.6887,63.7031,18000.0
2014-11-10 10:25:00,88.41,88.41,88.33,88.36,13500.0,63.7031,63.7031,63.6454,63.6671,13500.0
2014-11-10 10:30:00,88.35,88.48,88.34,88.44,19500.0,63.6599,63.7535,63.6527,63.7247,19500.0
2014-11-10 10:35:00,88.46,88.55,88.42,88.44,26200.0,63.7391,63.804,63.7103,63.7247,26200.0
2014-11-10 10:40:00,88.45,88.57,88.41,88.54,52400.0,63.7319,63.8184,63.7031,63.7968,52400.0
2014-11-10 10:45:00,88.54,88.64,88.49,88.6,71400.0,63.7968,63.8688,63.7607,63.84,71400.0
2014-11-10 10:50:00,88.6,88.62,88.56,88.6,5800.0,63.84,63.8544,63.8112,63.84,5800.0
2014-11-10 10:55:00,88.61,88.7,88.61,88.65,8300.0,63.8472,63.912,63.8472,63.876,8300.0
2014-11-10 11:00:00,88.67,88.69,88.67,88.68,4300.0,63.8904,63.9048,63.8904,63.8976,4300.0
2014-11-10 11:05:00,88.67,88.7,88.63,88.68,6200.0,63.8904,63.912,63.8616,63.8976,6200.0
2014-11-10 11:10:00,88.66,88.66,88.61,88.61,8200.0,63.8832,63.8832,63.8472,63.8472,8200.0
2014-11-10 11:15:00,88.61,88.63,88.54,88.54,4600.0,63.8472,63.8616,63.7968,63.7968,4600.0
2014-11-10 11:20:00,88.55,88.59,88.53,88.53,5800.0,63.804,63.8328,63.7896,63.7896,5800.0
2014-11-10 11:25:00,88.53,88.59,88.53,88.58,10700.0,63.7896,63.8328,63.7896,63.8256,10700.0
2014-11-10 11:30:00,88.58,88.65,88.57,88.61,7000.0,63.8256,63.876,63.8184,63.8472,7000.0
2014-11-10 11:35:00,88.6,88.65,88.57,88.65,11400.0,63.84,63.876,63.8184,63.876,11400.0
2014-11-10 11:40:00,88.65,88.66,88.6,88.62,11900.0,63.876,63.8832,63.84,63.8544,11900.0
2014-11-10 11:45:00,88.61,88.65,88.61,88.62,11700.0,63.8472,63.876,63.8472,63.8544,11700.0
2014-11-10 11:50:00,88.63,88.66,88.6,88.65,5500.0,63.8616,63.8832,63.84,63.876,5500.0
2014-11-10 11:55:00,88.64,88.64,88.55,88.57,5900.0,63.8688,63.8688,63.804,63.8184,5900.0
2014-11-10 12:00:00,88.55,88.57,88.53,88.56,6500.0,63.804,63.8184,63.7896,63.8112,6500.0
2014-11-10 12:05:00,88.55,88.56,88.51,88.52,5900.0,63.804,63.8112,63.7751,63.7824,5900.0
2014-11-10 12:10:00,88.5,88.5,88.48,88.48,5100.0,63.7679,63.7679,63.7535,63.7535,5100.0
2014-11-10 12:15:00,88.48,88.48,88.42,88.45,24600.0,63.7535,63.7535,63.7103,63.7319,24600.0
2014-11-10 12:20:00,88.45,88.48,88.42,88.43,6300.0,63.7319,63.7535,63.7103,63.7175,6300.0
2014-11-10 12:25:00,88.43,88.43,88.35,88.36,17300.0,63.7175,63.7175,63.6599,63.6671,17300.0
2014-11-10 12:30:00,88.36,88.37,88.32,88.34,7900.0,63.6671,63.6743,63.6382,63.6527,7900.0
2014-11-10 12:35:00,88.35,88.38,88.33,88.33,6200.0,63.6599,63.6815,63.6454,63.6454,6200.0
2014-11-10 12:40:00,88.33,88.37,88.32,88.33,8200.0,63.6454,63.6743,63.6382,63.6454,8200.0
2014-11-10 12:45:00,88.32,88.36,88.31,88.36,7400.0,63.6382,63.6671,63.631,63.6671,7400.0
2014-11-10 12:50:00,88.36,88.37,88.33,88.34,7200.0,63.6671,63.6743,63.6454,63.6527,7200.0
2014-11-10 12:55:00,88.36,88.39,88.34,88.39,6600.0,63.6671,63.6887,63.6527,63.6887,6600.0
2014-11-10 13:00:00,88.39,88.39,88.35,88.37,6400.0,63.6887,63.6887,63.6599,63.6743,6400.0
2014-11-10 13:05:00,88.36,88.41,88.35,88.41,5500.0,63.6671,63.7031,63.6599,63.7031,5500.0
2014-11-10 13:10:00,88.42,88.43,88.4,88.41,4700.0,63.7103,63.7175,63.6959,63.7031,4700.0
2014-11-10 13:15:00,88.42,88.42,88.39,88.41,8900.0,63.7103,63.7103,63.6887,63.7031,8900.0
2014-11-10 13:20:00,88.41,88.42,88.38,88.41,6900.0,63.7031,63.7103,63.6815,63.7031,6900.0
2014-11-10 13:25:00,88.4,88.41,88.37,88.41,21900.0,63.6959,63.7031,63.6743,63.7031,21900.0
2014-11-10 13:30:00,88.42,88.48,88.42,88.48,18800.0,63.7103,63.7535,63.7103,63.7535,18800.0
2014-11-10 13:35:00,88.47,88.49,88.44,88.46,4000.0,63.7463,63.7607,63.7247,63.7391,4000.0
2014-11-10 13:40:00,88.47,88.48,88.43,88.46,23900.0,63.7463,63.7535,63.7175,63.7391,23900.0
2014-11-10 13:45:00,88.47,88.47,88.43,88.43,5100.0,63.7463,63.7463,63.7175,63.7175,5100.0
2014-11-10 13:50:00,88.42,88.42,88.39,88.41,7800.0,63.7103,63.7103,63.6887,63.7031,7800.0
2014-11-10 13:55:00,88.41,88.44,88.38,88.42,10900.0,63.7031,63.7247,63.6815,63.7103,10900.0
2014-11-10 14:00:00,88.39,88.41,88.35,88.36,9900.0,63.6887,63.7031,63.6599,63.6671,9900.0
2014-11-10 14:05:00,88.35,88.36,88.33,88.35,12400.0,63.6599,63.6671,63.6454,63.6599,12400.0
2014-11-10 14:10:00,88.35,88.37,88.32,88.36,11400.0,63.6599,63.6743,63.6382,63.6671,11400.0
2014-11-10 14:15:00,88.36,88.37,88.29,88.29,9800.0,63.6671,63.6743,63.6166,63.6166,9800.0
2014-11-10 14:20:00,88.29,88.29,88.25,88.25,17000.0,63.6166,63.6166,63.5878,63.5878,17000.0
2014-11-10 14:25:00,88.27,88.28,88.26,88.26,6800.0,63.6022,63.6094,63.595,63.595,6800.0
2014-11-10 14:30:00,88.27,88.29,88.25,88.29,11300.0,63.6022,63.6166,63.5878,63.6166,11300.0
2014-11-10 14:35:00,88.28,88.29,88.25,88.27,13600.0,63.6094,63.6166,63.5878,63.6022,13600.0
2014-11-10 14:40:00,88.27,88.29,88.24,88.25,12300.0,63.6022,63.6166,63.5806,63.5878,12300.0
2014-11-10 14:45:00,88.25,88.29,88.24,88.29,11200.0,63.5878,63.6166,63.5806,63.6166,11200.0
2014-11-10 14:50:00,88.29,88.39,88.29,88.36,7900.0,63.6166,63.6887,63.6166,63.6671,7900.0
2014-11-10 14:55:00,88.38,88.38,88.35,88.37,8700.0,63.6815,63.6815,63.6599,63.6743,8700.0
2014-11-10 15:00:00,88.38,88.46,88.37,88.45,13300.0,63.6815,63.7391,63.6743,63.7319,13300.0
2014-11-10 15:05:00,88.45,88.48,88.43,88.43,14000.0,63.7319,63.7535,63.7175,63.7175,14000.0
2014-11-10 15:10:00,88.43,88.53,88.42,88.52,10700.0,63.7175,63.7896,63.7103,63.7824,10700.0
2014-11-10 15:15:00,88.52,88.53,88.48,88.48,22300.0,63.7824,63.7896,63.7535,63.7535,22300.0
2014-11-10 15:20:00,88.49,88.54,88.48,88.51,14500.0,63.7607,63.7968,63.7535,63.7751,14500.0
2014-11-10 15:25:00,88.51,88.52,88.48,88.49,12100.0,63.7751,63.7824,63.7535,63.7607,12100.0
2014-11-10 15:30:00,88.5,88.53,88.5,88.5,36700.0,63.7679,63.7896,63.7679,63.7679,36700.0
2014-11-10 15:35:00,88.5,88.55,88.5,88.53,16900.0,63.7679,63.804,63.7679,63.7896,16900.0
2014-11-10 15:40:00,88.52,88.57,88.52,88.56,27700.0,63.7824,63.8184,63.7824,63.8112,27700.0
2014-11-10 15:45:00,88.56,88.58,88.52,88.56,58800.0,63.8112,63.8256,63.7824,63.8112,58800.0
2014-11-10 15:50:00,88.57,88.6,88.53,88.55,54800.0,63.8184,63.84,63.7896,63.804,54800.0
2014-11-10 15:55:00,88.55,88.68,88.53,88.68,76400.0,63.804,63.8976,63.7896,63.8976,76400.0
2014-11-11 09:30:00,88.8,88.84,88.59,88.69,46900.0,63.9841,64.0129,63.8328,63.9048,46900.0
2014-11-11 09:35:00,88.68,88.71,88.56,88.69,19000.0,63.8976,63.9193,63.8112,63.9048,19000.0
2014-11-11 09:40:00,88.7,88.75,88.55,88.6,22400.0,63.912,63.9481,63.804,63.84,22400.0
2014-11-11 09:45:00,88.61,88.71,88.61,88.68,14800.0,63.8472,63.9193,63.8472,63.8976,14800.0
2014-11-11 09:50:00,88.66,88.76,88.66,88.72,20300.0,63.8832,63.9553,63.8832,63.9265,20300.0
2014-11-11 09:55:00,88.7,88.71,88.55,88.59,33900.0,63.912,63.9193,63.804,63.8328,33900.0
2014-11-11 10:00:00,88.59,88.68,88.56,88.61,16900.0,63.8328,63.8976,63.8112,63.8472,16900.0
2014-11-11 10:05:00,88.63,88.75,88.58,88.65,31600.0,63.8616,63.9481,63.8256,63.876,31600.0
2014-11-11 10:10:00,88.65,88.67,88.53,88.56,17800.0,63.876,63.8904,63.7896,63.8112,17800.0
2014-11-11 10:15:00,88.57,88.59,88.53,88.57,22000.0,63.8184,63.8328,63.7896,63.8184,22000.0
2014-11-11 10:20:00,88.6,88.72,88.6,88.65,15600.0,63.84,63.9265,63.84,63.876,15600.0
2014-11-11 10:25:00,88.65,88.68,88.62,88.63,10200.0,63.876,63.8976,63.8544,63.8616,10200.0
2014-11-11 10:30:00,88.63,88.69,88.61,88.67,16500.0,63.8616,63.9048,63.8472,63.8904,16500.0
2014-11-11 10:35:00,88.65,88.65,88.55,88.56,14200.0,63.876,63.876,63.804,63.8112,14200.0
2014-11-11 10:40:00,88.56,88.63,88.56,88.59,11900.0,63.8112,63.8616,63.8112,63.8328,11900.0
2014-11-11 10:45:00,88.61,88.63,88.56,88.59,10900.0,63.8472,63.8616,63.8112,63.8328,10900.0
2014-11-11 10:50:00,88.59,88.62,88.56,88.57,13400.0,63.8328,63.8544,63.8112,63.8184,13400.0
2014-11-11 10:55:00,88.57,88.66,88.56,88.65,16800.0,63.8184,63.8832,63.8112,63.876,16800.0
2014-11-11 11:00:00,88.64,88.64,88.5,88.52,8800.0,63.8688,63.8688,63.7679,63.7824,8800.0
2014-11-11 11:05:00,88.51,88.51,88.46,88.5,11000.0,63.7751,63.7751,63.7391,63.7679,11000.0
2014-11-11 11:10:00,88.49,88.55,88.47,88.51,21100.0,63.7607,63.804,63.7463,63.7751,21100.0
2014-11-11 11:15:00,88.52,88.53,88.48,88.49,14400.0,63.7824,63.7896,63.7535,63.7607,14400.0
2014-11-11 11:20:00,88.49,88.5,88.47,88.48,9100.0,63.7607,63.7679,63.7463,63.7535,9100.0
2014-11-11 11:25:00,88.48,88.49,88.44,88.44,13400.0,63.7535,63.7607,63.7247,63.7247,13400.0
2014-11-11 11:30:00,88.46,88.53,88.46,88.49,5800.0,63.7391,63.7896,63.7391,63.7607,5800.0
2014-11-11 11:35:00,88.48,88.5,88.42,88.42,5800.0,63.7535,63.7679,63.7103,63.7103,5800.0
2014-11-11 11:40:00,88.41,88.49,88.41,88.45,9900.0,63.7031,63.7607,63.7031,63.7319,9900.0
2014-11-11 11:45:00,88.44,88.47,88.42,88.46,7600.0,63.7247,63.7463,63.7103,63.7391,7600.0
2014-11-11 11:50:00,88.47,88.48,88.41,88.42,6800.0,63.7463,63.7535,63.7031,63.7103,6800.0
2014-11-11 11:55:00,88.42,88.42,88.38,88.4,13900.0,63.7103,63.7103,63.6815,63.6959,13900.0
2014-11-11 12:00:00,88.39,88.42,88.36,88.4,20900.0,63.6887,63.7103,63.6671,63.6959,20900.0
2014-11-11 12:05:00,88.4,88.41,88.35,88.36,7700.0,63.6959,63.7031,63.6599,63.6671,7700.0
2014-11-11 12:10:00,88.35,88.37,88.33,88.34,6500.0,63.6599,63.6743,63.6454,63.6527,6500.0
2014-11-11 12:15:00,88.34,88.4,88.33,88.4,12000.0,63.6527,63.6959,63.6454,63.6959,12000.0
2014-11-11 12:20:00,88.4,88.4,88.37,88.38,5000.0,63.6959,63.6959,63.6743,63.6815,5000.0
2014-11-11 12:25:00,88.38,88.39,88.34,88.37,5500.0,63.6815,63.6887,63.6527,63.6743,5500.0
2014-11-11 12:30:00,88.39,88.4,88.38,88.39,7500.0,63.6887,63.6959,63.6815,63.6887,7500.0
2014-11-11 12:35:00,88.39,88.4,88.38,88.39,7800.0,63.6887,63.6959,63.6815,63.6887,7800.0
2014-11-11 12:40:00,88.39,88.41,88.36,88.37,12800.0,63.6887,63.7031,63.6671,63.6743,12800.0
2014-11-11 12:45:00,88.36,88.39,88.29,88.29,6700.0,63.6671,63.6887,63.6166,63.6166,6700.0
2014-11-11 12:50:00,88.31,88.35,88.31,88.34,9400.0,63.631,63.6599,63.631,63.6527,9400.0
2014-11-11 12:55:00,88.34,88.34,88.33,88.33,5000.0,63.6527,63.6527,63.6454,63.6454,5000.0
2014-11-11 13:00:00,88.34,88.36,88.31,88.35,8400.0,63.6527,63.6671,63.631,63.6599,8400.0
2014-11-11 13:05:00,88.35,88.36,88.31,88.33,8500.0,63.6599,63.6671,63.631,63.6454,8500.0
2014-11-11 13:10:00,88.35,88.35,88.32,88.34,5500.0,63.6599,63.6599,63.6382,63.6527,5500.0
2014-11-11 13:15:00,88.34,88.35,88.31,88.32,9400.0,63.6527,63.6599,63.631,63.6382,9400.0
2014-11-11 13:20:00,88.34,88.35,88.3,88.33,9600.0,63.6527,63.6599,63.6238,63.6454,9600.0
2014-11-11 13:25:00,88.35,88.35,88.29,88.3,16600.0,63.6599,63.6599,63.6166,63.6238,16600.0
2014-11-11 13:30:00,88.29,88.3,88.27,88.29,8900.0,63.6166,63.6238,63.6022,63.6166,8900.0
2014-11-11 13:35:00,88.29,88.29,88.27,88.27,5300.0,63.6166,63.6166,63.6022,63.6022,5300.0
2014-11-11 13:40:00,88.28,88.31,88.27,88.28,10100.0,63.6094,63.631,63.6022,63.6094,10100.0
2014-11-11 13:45:00,88.29,88.29,88.19,88.19,15900.0,63.6166,63.6166,63.5446,63.5446,15900.0
2014-11-11 13:50:00,88.2,88.2,88.18,88.19,13200.0,63.5518,63.5518,63.5374,63.5446,13200.0
2014-11-11 13:55:00,88.19,88.2,88.19,88.2,15300.0,63.5446,63.5518,63.5446,63.5518,15300.0
2014-11-11 14:00:00,88.2,88.2,88.15,88.16,15700.0,63.5518,63.5518,63.5158,63.523,15700.0
2014-11-11 14:05:00,88.16,88.2,88.15,88.2,12000.0,63.523,63.5518,63.5158,63.5518,12000.0
2014-11-11 14:10:00,88.19,88.21,88.17,88.2,16500.0,63.5446,63.559,63.5302,63.5518,16500.0
2014-11-11 14:15:00,88.21,88.22,88.2,88.21,12600.0,63.559,63.5662,63.5518,63.559,12600.0
2014-11-11 14:20:00,88.21,88.21,88.17,88.17,12700.0,63.559,63.559,63.5302,63.5302,12700.0
2014-11-11 14:25:00,88.17,88.2,88.17,88.19,13500.0,63.5302,63.5518,63.5302,63.5446,13500.0
2014-11-11 14:30:00,88.19,88.2,88.17,88.19,16100.0,63.5446,63.5518,63.5302,63.5446,16100.0
2014-11-11 14:35:00,88.19,88.2,88.17,88.2,8700.0,63.5446,63.5518,63.5302,63.5518,8700.0
2014-11-11 14:40:00,88.2,88.2,88.17,88.19,7700.0,63.5518,63.5518,63.5302,63.5446,7700.0
2014-11-11 14:45:00,88.2,88.21,88.17,88.19,16500.0,63.5518,63.559,63.5302,63.5446,16500.0
2014-11-11 14:50:00,88.19,88.2,88.17,88.19,11100.0,63.5446,63.5518,63.5302,63.5446,11100.0
2014-11-11 14:55:00,88.2,88.2,88.19,88.2,11500.0,63.5518,63.5518,63.5446,63.5518,11500.0
2014-11-11 15:00:00,88.2,88.22,88.17,88.22,31600.0,63.5518,63.5662,63.5302,63.5662,31600.0
2014-11-11 15:05:00,88.21,88.25,88.2,88.22,17500.0,63.559,63.5878,63.5518,63.5662,17500.0
2014-11-11 15:10:00,88.22,88.23,88.15,88.15,47200.0,63.5662,63.5734,63.5158,63.5158,47200.0
2014-11-11 15:15:00,88.16,88.21,88.15,88.2,28500.0,63.523,63.559,63.5158,63.5518,28500.0
2014-11-11 15:20:00,88.2,88.2,88.18,88.19,14600.0,63.5518,63.5518,63.5374,63.5446,14600.0
2014-11-11 15:25:00,88.19,88.22,88.18,88.18,30200.0,63.5446,63.5662,63.5374,63.5374,30200.0
2014-11-11 15:30:00,88.17,88.2,88.14,88.14,24200.0,63.5302,63.5518,63.5085,63.5085,24200.0
2014-11-11 15:35:00,88.13,88.17,88.11,88.13,35300.0,63.5013,63.5302,63.4869,63.5013,35300.0
2014-11-11 15:40:00,88.14,88.2,88.14,88.18,35900.0,63.5085,63.5518,63.5085,63.5374,35900.0
2014-11-11 15:45:00,88.19,88.2,88.16,88.16,47300.0,63.5446,63.5518,63.523,63.523,47300.0
2014-11-11 15:50:00,88.17,88.2,88.16,88.17,37900.0,63.5302,63.5518,63.523,63.5302,37900.0
2014-11-11 15:55:00,88.18,88.22,88.13,88.21,64200.0,63.5374,63.5662,63.5013,63.559,64200.0
2014-11-12 09:30:00,87.62,87.93,87.6,87.82,52600.0,63.1339,63.3572,63.1195,63.278,52600.0
2014-11-12 09:35:00,87.82,87.86,87.7,87.79,24800.0,63.278,63.3068,63.1915,63.2564,24800.0
2014-11-12 09:40:00,87.79,87.86,87.75,87.86,48000.0,63.2564,63.3068,63.2275,63.3068,48000.0
2014-11-12 09:45:00,87.85,87.98,87.83,87.93,24200.0,63.2996,63.3933,63.2852,63.3572,24200.0
2014-11-12 09:50:00,87.94,87.97,87.84,87.9,14800.0,63.3644,63.3861,63.2924,63.3356,14800.0
2014-11-12 09:55:00,87.89,87.9,87.83,87.9,21900.0,63.3284,63.3356,63.2852,63.3356,21900.0
2014-11-12 10:00:00,87.9,87.97,87.9,87.97,27600.0,63.3356,63.3861,63.3356,63.3861,27600.0
2014-11-12 10:05:00,87.97,88.01,87.93,87.99,27100.0,63.3861,63.4149,63.3572,63.4005,27100.0
2014-11-12 10:10:00,88.0,88.07,88.0,88.06,25600.0,63.4077,63.4581,63.4077,63.4509,25600.0
2014-11-12 10:15:00,88.06,88.06,87.98,88.03,28200.0,63.4509,63.4509,63.3933,63.4293,28200.0
2014-11-12 10:20:00,88.04,88.14,88.01,88.14,27300.0,63.4365,63.5085,63.4149,63.5085,27300.0
2014-11-12 10:25:00,88.13,88.14,88.08,88.08,12700.0,63.5013,63.5085,63.4653,63.4653,12700.0
2014-11-12 10:30:00,88.08,88.09,88.0,88.03,6400.0,63.4653,63.4725,63.4077,63.4293,6400.0
2014-11-12 10:35:00,88.04,88.05,88.0,88.0,8900.0,63.4365,63.4437,63.4077,63.4077,8900.0
2014-11-12 10:40:00,88.0,88.0,87.93,87.98,10200.0,63.4077,63.4077,63.3572,63.3933,10200.0
2014-11-12 10:45:00,87.97,88.01,87.95,88.01,7000.0,63.3861,63.4149,63.3716,63.4149,7000.0
2014-11-12 10:50:00,88.0,88.01,87.97,87.98,10200.0,63.4077,63.4149,63.3861,63.3933,10200.0
2014-11-12 10:55:00,87.98,88.01,87.89,87.89,14100.0,63.3933,63.4149,63.3284,63.3284,14100.0
2014-11-12 11:00:00,87.9,87.9,87.8,87.81,13800.0,63.3356,63.3356,63.2636,63.2708,13800.0
2014-11-12 11:05:00,87.81,87.87,87.8,87.84,8100.0,63.2708,63.314,63.2636,63.2924,8100.0
2014-11-12 11:10:00,87.84,87.9,87.8,87.86,8100.0,63.2924,63.3356,63.2636,63.3068,8100.0
2014-11-12 11:15:00,87.85,87.87,87.8,87.81,5500.0,63.2996,63.314,63.2636,63.2708,5500.0
2014-11-12 11:20:00,87.82,87.95,87.81,87.94,17600.0,63.278,63.3716,63.2708,63.3644,17600.0
2014-11-12 11:25:00,87.94,87.94,87.88,87.9,3000.0,63.3644,63.3644,63.3212,63.3356,3000.0
2014-11-12 11:30:00,87.9,87.97,87.9,87.97,4100.0,63.3356,63.3861,63.3356,63.3861,4100.0
2014-11-12 11:35:00,87.98,88.01,87.98,88.0,17000.0,63.3933,63.4149,63.3933,63.4077,17000.0
2014-11-12 11:40:00,87.99,88.01,87.99,88.0,10400.0,63.4005,63.4149,63.4005,63.4077,10400.0
2014-11-12 11:45:00,88.01,88.01,87.98,88.01,16700.0,63.4149,63.4149,63.3933,63.4149,16700.0
2014-11-12 11:50:00,88.0,88.01,87.99,88.0,6700.0,63.4077,63.4149,63.4005,63.4077,6700.0
2014-11-12 11:55:00,88.01,88.06,88.0,88.04,14500.0,63.4149,63.4509,63.4077,63.4365,14500.0
2014-11-12 12:00:00,88.06,88.07,88.04,88.05,7200.0,63.4509,63.4581,63.4365,63.4437,7200.0
2014-11-12 12:05:00,88.06,88.1,88.05,88.08,11600.0,63.4509,63.4797,63.4437,63.4653,11600.0
2014-11-12 12:10:00,88.08,88.08,88.02,88.02,4200.0,63.4653,63.4653,63.4221,63.4221,4200.0
2014-11-12 12:15:00,88.02,88.05,88.01,88.01,14800.0,63.4221,63.4437,63.4149,63.4149,14800.0
2014-11-12 12:20:00,88.01,88.03,88.0,88.0,11000.0,63.4149,63.4293,63.4077,63.4077,11000.0
2014-11-12 12:25:00,88.01,88.08,88.01,88.07,8200.0,63.4149,63.4653,63.4149,63.4581,8200.0
2014-11-12 12:30:00,88.08,88.09,88.03,88.03,4700.0,63.4653,63.4725,63.4293,63.4293,4700.0
2014-11-12 12:35:00,88.03,88.06,88.03,88.03,5700.0,63.4293,63.4509,63.4293,63.4293,5700.0
2014-11-12 12:40:00,88.02,88.04,88.01,88.03,5600.0,63.4221,63.4365,63.4149,63.4293,5600.0
2014-11-12 12:45:00,88.04,88.05,88.03,88.03,5300.0,63.4365,63.4437,63.4293,63.4293,5300.0
2014-11-12 12:50:00,88.03,88.06,88.02,88.05,4800.0,63.4293,63.4509,63.4221,63.4437,4800.0
2014-11-12 12:55:00,88.06,88.09,88.06,88.08,4600.0,63.4509,63.4725,63.4509,63.4653,4600.0
2014-11-12 13:00:00,88.09,88.09,88.06,88.08,3200.0,63.4725,63.4725,63.4509,63.4653,3200.0
2014-11-12 13:05:00,88.08,88.08,88.04,88.04,7000.0,63.4653,63.4653,63.4365,63.4365,7000.0
2014-11-12 13:10:00,88.04,88.06,88.03,88.06,6100.0,63.4365,63.4509,63.4293,63.4509,6100.0
2014-11-12 13:15:00,88.07,88.08,88.05,88.05,2900.0,63.4581,63.4653,63.4437,63.4437,2900.0
2014-11-12 13:20:00,88.07,88.09,88.06,88.09,7900.0,63.4581,63.4725,63.4509,63.4725,7900.0
2014-11-12 13:25:00,88.09,88.12,88.08,88.12,3800.0,63.4725,63.4941,63.4653,63.4941,3800.0
2014-11-12 13:30:00,88.12,88.15,88.12,88.15,7800.0,63.4941,63.5158,63.4941,63.5158,7800.0
2014-11-12 13:35:00,88.14,88.14,88.09,88.09,7400.0,63.5085,63.5085,63.4725,63.4725,7400.0
2014-11-12 13:40:00,88.09,88.11,88.06,88.06,6700.0,63.4725,63.4869,63.4509,63.4509,6700.0
2014-11-12 13:45:00,88.06,88.07,88.04,88.05,7700.0,63.4509,63.4581,63.4365,63.4437,7700.0
2014-11-12 13:50:00,88.04,88.04,87.99,87.99,8100.0,63.4365,63.4365,63.4005,63.4005,8100.0
2014-11-12 13:55:00,87.99,88.0,87.97,88.0,7100.0,63.4005,63.4077,63.3861,63.4077,7100.0
2014-11-12 14:00:00,87.99,88.02,87.99,88.02,13600.0,63.4005,63.4221,63.4005,63.4221,13600.0
2014-11-12 14:05:00,88.03,88.1,88.03,88.1,6100.0,63.4293,63.4797,63.4293,63.4797,6100.0
2014-11-12 14:10:00,88.1,88.13,88.08,88.1,9300.0,63.4797,63.5013,63.4653,63.4797,9300.0
2014-11-12 14:15:00,88.1,88.1,88.06,88.09,8500.0,63.4797,63.4797,63.4509,63.4725,8500.0
2014-11-12 14:20:00,88.09,88.12,88.09,88.12,10000.0,63.4725,63.4941,63.4725,63.4941,10000.0
2014-11-12 14:25:00,88.12,88.13,88.07,88.07,24800.0,63.4941,63.5013,63.4581,63.4581,24800.0
2014-11-12 14:30:00,88.07,88.07,88.0,88.03,56800.0,63.4581,63.4581,63.4077,63.4293,56800.0
2014-11-12 14:35:00,88.02,88.02,87.94,87.96,15500.0,63.4221,63.4221,63.3644,63.3788,15500.0
2014-11-12 14:40:00,87.95,87.96,87.89,87.93,10400.0,63.3716,63.3788,63.3284,63.3572,10400.0
2014-11-12 14:45:00,87.93,87.97,87.92,87.92,12300.0,63.3572,63.3861,63.35,63.35,12300.0
2014-11-12 14:50:00,87.93,87.93,87.88,87.9,11500.0,63.3572,63.3572,63.3212,63.3356,11500.0
2014-11-12 14:55:00,87.9,87.9,87.85,87.85,15600.0,63.3356,63.3356,63.2996,63.2996,15600.0
2014-11-12 15:00:00,87.85,87.91,87.81,87.89,43900.0,63.2996,63.3428,63.2708,63.3284,43900.0
2014-11-12 15:05:00,87.89,87.9,87.86,87.88,42100.0,63.3284,63.3356,63.3068,63.3212,42100.0
2014-11-12 15:10:00,87.87,87.88,87.81,87.86,23000.0,63.314,63.3212,63.2708,63.3068,23000.0
2014-11-12 15:15:00,87.87,87.91,87.87,87.91,11800.0,63.314,63.3428,63.314,63.3428,11800.0
2014-11-12 15:20:00,87.9,87.93,87.87,87.9,28700.0,63.3356,63.3572,63.314,63.3356,28700.0
2014-11-12 15:25:00,87.91,87.92,87.9,87.92,44600.0,63.3428,63.35,63.3356,63.35,44600.0
2014-11-12 15:30:00,87.92,87.94,87.91,87.92,50600.0,63.35,63.3644,63.3428,63.35,50600.0
2014-11-12 15:35:00,87.92,88.01,87.91,88.01,34100.0,63.35,63.4149,63.3428,63.4149,34100.0
2014-11-12 15:40:00,88.01,88.15,88.0,88.14,25800.0,63.4149,63.5158,63.4077,63.5085,25800.0
2014-11-12 15:45:00,88.15,88.19,88.14,88.16,80700.0,63.5158,63.5446,63.5085,63.523,80700.0
2014-11-12 15:50:00,88.16,88.18,88.09,88.13,55900.0,63.523,63.5374,63.4725,63.5013,55900.0
2014-11-12 15:55:00,88.12,88.13,88.01,88.03,124100.0,63.4941,63.5013,63.4149,63.4293,124100.0
2014-11-13 09:30:00,88.09,88.17,87.9,88.02,55100.0,63.4725,63.5302,63.3356,63.4221,55100.0
2014-11-13 09:35:00,88.02,88.17,88.02,88.09,31200.0,63.4221,63.5302,63.4221,63.4725,31200.0
2014-11-13 09:40:00,88.09,88.12,87.95,88.0,20700.0,63.4725,63.4941,63.3716,63.4077,20700.0
2014-11-13 09:45:00,88.0,88.04,87.94,88.01,17700.0,63.4077,63.4365,63.3644,63.4149,17700.0
2014-11-13 09:50:00,88.03,88.04,87.94,87.94,17600.0,63.4293,63.4365,63.3644,63.3644,17600.0
2014-11-13 09:55:00,87.96,87.98,87.85,87.97,17600.0,63.3788,63.3933,63.2996,63.3861,17600.0
2014-11-13 10:00:00,87.98,88.01,87.91,87.92,17100.0,63.3933,63.4149,63.3428,63.35,17100.0
2014-11-13 10:05:00,87.92,87.98,87.92,87.96,9000.0,63.35,63.3933,63.35,63.3788,9000.0
2014-11-13 10:10:00,87.95,87.98,87.91,87.95,20100.0,63.3716,63.3933,63.3428,63.3716,20100.0
2014-11-13 10:15:00,87.96,88.01,87.94,87.95,25000.0,63.3788,63.4149,63.3644,63.3716,25000.0
2014-11-13 10:20:00,87.94,88.01,87.94,88.01,21800.0,63.3644,63.4149,63.3644,63.4149,21800.0
2014-11-13 10:25:00,88.01,88.01,87.97,87.97,15700.0,63.4149,63.4149,63.3861,63.3861,15700.0
2014-11-13 10:30:00,87.98,88.01,87.97,88.0,13500.0,63.3933,63.4149,63.3861,63.4077,13500.0
2014-11-13 10:35:00,88.01,88.01,87.95,88.0,26600.0,63.4149,63.4149,63.3716,63.4077,26600.0
2014-11-13 10:40:00,88.0,88.01,87.9,87.93,22300.0,63.4077,63.4149,63.3356,63.3572,22300.0
2014-11-13 10:45:00,87.93,87.98,87.93,87.98,9400.0,63.3572,63.3933,63.3572,63.3933,9400.0
2014-11-13 10:50:00,87.99,88.0,87.97,87.99,8500.0,63.4005,63.4077,63.3861,63.4005,8500.0
2014-11-13 10:55:00,87.98,87.98,87.88,87.88,11000.0,63.3933,63.3933,63.3212,63.3212,11000.0
2014-11-13 11:00:00,87.89,87.9,87.83,87.84,25200.0,63.3284,63.3356,63.2852,63.2924,25200.0
2014-11-13 11:05:00,87.85,87.87,87.8,87.81,12100.0,63.2996,63.314,63.2636,63.2708,12100.0
2014-11-13 11:10:00,87.81,87.81,87.75,87.75,24000.0,63.2708,63.2708,63.2275,63.2275,24000.0
2014-11-13 11:15:00,87.76,87.79,87.7,87.77,23000.0,63.2347,63.2564,63.1915,63.2419,23000.0
2014-11-13 11:20:00,87.76,87.77,87.71,87.72,14100.0,63.2347,63.2419,63.1987,63.2059,14100.0
2014-11-13 11:25:00,87.72,87.72,87.65,87.7,21400.0,63.2059,63.2059,63.1555,63.1915,21400.0
2014-11-13 11:30:00,87.7,87.7,87.64,87.64,22500.0,63.1915,63.1915,63.1483,63.1483,22500.0
2014-11-13 11:35:00,87.65,87.67,87.53,87.54,26400.0,63.1555,63.1699,63.069,63.0762,26400.0
2014-11-13 11:40:00,87.54,87.64,87.51,87.64,13300.0,63.0762,63.1483,63.0546,63.1483,13300.0
2014-11-13 11:45:00,87.64,87.72,87.63,87.72,5800.0,63.1483,63.2059,63.1411,63.2059,5800.0
2014-11-13 11:50:00,87.72,87.73,87.63,87.68,33100.0,63.2059,63.2131,63.1411,63.1771,33100.0
2014-11-13 11:55:00,87.69,87.72,87.64,87.67,16700.0,63.1843,63.2059,63.1483,63.1699,16700.0
2014-11-13 12:00:00,87.67,87.67,87.58,87.59,12500.0,63.1699,63.1699,63.105,63.1122,12500.0
2014-11-13 12:05:00,87.59,87.66,87.58,87.63,12300.0,63.1122,63.1627,63.105,63.1411,12300.0
2014-11-13 12:10:00,87.65,87.7,87.63,87.64,11300.0,63.1555,63.1915,63.1411,63.1483,11300.0
2014-11-13 12:15:00,87.65,87.77,87.62,87.73,22200.0,63.1555,63.2419,63.1339,63.2131,22200.0
2014-11-13 12:20:00,87.75,87.76,87.72,87.74,15600.0,63.2275,63.2347,63.2059,63.2203,15600.0
2014-11-13 12:25:00,87.75,87.77,87.73,87.74,12600.0,63.2275,63.2419,63.2131,63.2203,12600.0
2014-11-13 12:30:00,87.75,87.77,87.7,87.7,11700.0,63.2275,63.2419,63.1915,63.1915,11700.0
2014-11-13 12:35:00,87.7,87.73,87.69,87.73,7400.0,63.1915,63.2131,63.1843,63.2131,7400.0
2014-11-13 12:40:00,87.72,87.72,87.66,87.67,9200.0,63.2059,63.2059,63.1627,63.1699,9200.0
2014-11-13 12:45:00,87.67,87.69,87.66,87.66,10200.0,63.1699,63.1843,63.1627,63.1627,10200.0
2014-11-13 12:50:00,87.66,87.68,87.64,87.65,4800.0,63.1627,63.1771,63.1483,63.1555,4800.0
2014-11-13 12:55:00,87.65,87.68,87.63,87.63,5900.0,63.1555,63.1771,63.1411,63.1411,5900.0
2014-11-13 13:00:00,87.63,87.67,87.63,87.65,5100.0,63.1411,63.1699,63.1411,63.1555,5100.0
2014-11-13 13:05:00,87.64,87.65,87.54,87.58,10900.0,63.1483,63.1555,63.0762,63.105,10900.0
2014-11-13 13:10:00,87.58,87.65,87.56,87.6,6000.0,63.105,63.1555,63.0906,63.1195,6000.0
2014-11-13 13:15:00,87.59,87.63,87.59,87.61,2900.0,63.1122,63.1411,63.1122,63.1267,2900.0
2014-11-13 13:20:00,87.6,87.61,87.56,87.56,9100.0,63.1195,63.1267,63.0906,63.0906,9100.0
2014-11-13 13:25:00,87.55,87.59,87.52,87.58,5100.0,63.0834,63.1122,63.0618,63.105,5100.0
2014-11-13 13:30:00,87.57,87.57,87.47,87.48,8700.0,63.0978,63.0978,63.0258,63.033,8700.0
2014-11-13 13:35:00,87.49,87.53,87.44,87.53,8700.0,63.0402,63.069,63.0042,63.069,8700.0
2014-11-13 13:40:00,87.54,87.54,87.51,87.52,4600.0,63.0762,63.0762,63.0546,63.0618,4600.0
2014-11-13 13:45:00,87.54,87.56,87.49,87.49,15400.0,63.0762,63.0906,63.0402,63.0402,15400.0
2014-11-13 13:50:00,87.49,87.51,87.44,87.5,23900.0,63.0402,63.0546,63.0042,63.0474,23900.0
2014-11-13 13:55:00,87.5,87.52,87.49,87.49,3900.0,63.0474,63.0618,63.0402,63.0402,3900.0
2014-11-13 14:00:00,87.49,87.56,87.47,87.56,6600.0,63.0402,63.0906,63.0258,63.0906,6600.0
2014-11-13 14:05:00,87.56,87.59,87.56,87.59,8000.0,63.0906,63.1122,63.0906,63.1122,8000.0
2014-11-13 14:10:00,87.59,87.6,87.53,87.54,12500.0,63.1122,63.1195,63.069,63.0762,12500.0
2014-11-13 14:15:00,87.55,87.56,87.49,87.52,8800.0,63.0834,63.0906,63.0402,63.0618,8800.0
2014-11-13 14:20:00,87.51,87.52,87.49,87.51,4400.0,63.0546,63.0618,63.0402,63.0546,4400.0
2014-11-13 14:25:00,87.5,87.59,87.46,87.59,10500.0,63.0474,63.1122,63.0186,63.1122,10500.0
2014-11-13 14:30:00,87.58,87.66,87.57,87.66,10100.0,63.105,63.1627,63.0978,63.1627,10100.0
2014-11-13 14:35:00,87.66,87.68,87.63,87.66,8100.0,63.1627,63.1771,63.1411,63.1627,8100.0
2014-11-13 14:40:00,87.66,87.7,87.65,87.7,9800.0,63.1627,63.1915,63.1555,63.1915,9800.0
2014-11-13 14:45:00,87.71,87.77,87.7,87.75,7200.0,63.1987,63.2419,63.1915,63.2275,7200.0
2014-11-13 14:50:00,87.76,87.79,87.74,87.79,8100.0,63.2347,63.2564,63.2203,63.2564,8100.0
2014-11-13 14:55:00,87.78,87.78,87.7,87.72,8800.0,63.2492,63.2492,63.1915,63.2059,8800.0
2014-11-13 15:00:00,87.72,87.8,87.69,87.79,12800.0,63.2059,63.2636,63.1843,63.2564,12800.0
2014-11-13 15:05:00,87.79,87.89,87.78,87.86,10700.0,63.2564,63.3284,63.2492,63.3068,10700.0
2014-11-13 15:10:00,87.86,87.87,87.76,87.79,14400.0,63.3068,63.314,63.2347,63.2564,14400.0
2014-11-13 15:15:00,87.78,87.85,87.78,87.83,11300.0,63.2492,63.2996,63.2492,63.2852,11300.0
2014-11-13 15:20:00,87.84,87.84,87.77,87.81,15300.0,63.2924,63.2924,63.2419,63.2708,15300.0
2014-11-13 15:25:00,87.81,87.85,87.7,87.71,16500.0,63.2708,63.2996,63.1915,63.1987,16500.0
2014-11-13 15:30:00,87.71,87.81,87.65,87.81,23100.0,63.1987,63.2708,63.1555,63.2708,23100.0
2014-11-13 15:35:00,87.81,87.88,87.8,87.84,26600.0,63.2708,63.3212,63.2636,63.2924,26600.0
2014-11-13 15:40:00,87.84,87.89,87.83,87.84,35200.0,63.2924,63.3284,63.2852,63.2924,35200.0
2014-11-13 15:45:00,87.85,87.87,87.79,87.79,52400.0,63.2996,63.314,63.2564,63.2564,52400.0
2014-11-13 15:50:00,87.8,87.86,87.8,87.83,34500.0,63.2636,63.3068,63.2636,63.2852,34500.0
2014-11-13 15:55:00,87.83,87.85,87.77,87.83,53700.0,63.2852,63.2996,63.2419,63.2852,53700.0
2014-11-14 09:30:00,87.57,87.85,87.51,87.75,46000.0,63.0978,63.2996,63.0546,63.2275,46000.0
2014-11-14 09:35:00,87.8,87.87,87.71,87.8,19800.0,63.2636,63.314,63.1987,63.2636,19800.0
2014-11-14 09:40:00,87.76,87.8,87.64,87.64,10800.0,63.2347,63.2636,63.1483,63.1483,10800.0
2014-11-14 09:45:00,87.61,87.73,87.61,87.64,18300.0,63.1267,63.2131,63.1267,63.1483,18300.0
2014-11-14 09:50:00,87.64,87.74,87.6,87.74,13700.0,63.1483,63.2203,63.1195,63.2203,13700.0
2014-11-14 09:55:00,87.73,87.79,87.69,87.74,18200.0,63.2131,63.2564,63.1843,63.2203,18200.0
2014-11-14 10:00:00,87.73,87.82,87.73,87.8,12400.0,63.2131,63.278,63.2131,63.2636,12400.0
2014-11-14 10:05:00,87.81,87.84,87.78,87.81,32600.0,63.2708,63.2924,63.2492,63.2708,32600.0
2014-11-14 10:10:00,87.8,87.85,87.76,87.85,27000.0,63.2636,63.2996,63.2347,63.2996,27000.0
2014-11-14 10:15:00,87.85,87.85,87.77,87.82,34100.0,63.2996,63.2996,63.2419,63.278,34100.0
2014-11-14 10:20:00,87.83,87.85,87.75,87.85,27300.0,63.2852,63.2996,63.2275,63.2996,27300.0
2014-11-14 10:25:00,87.83,87.87,87.77,87.82,14200.0,63.2852,63.314,63.2419,63.278,14200.0
2014-11-14 10:30:00,87.83,87.87,87.74,87.74,15400.0,63.2852,63.314,63.2203,63.2203,15400.0
2014-11-14 10:35:00,87.73,87.83,87.73,87.83,7200.0,63.2131,63.2852,63.2131,63.2852,7200.0
2014-11-14 10:40:00,87.85,87.85,87.82,87.85,6700.0,63.2996,63.2996,63.278,63.2996,6700.0
2014-11-14 10:45:00,87.86,87.97,87.86,87.89,12500.0,63.3068,63.3861,63.3068,63.3284,12500.0
2014-11-14 10:50:00,87.91,87.98,87.91,87.94,13200.0,63.3428,63.3933,63.3428,63.3644,13200.0
2014-11-14 10:55:00,87.92,87.92,87.87,87.88,10400.0,63.35,63.35,63.314,63.3212,10400.0
2014-11-14 11:00:00,87.9,87.9,87.85,87.86,5600.0,63.3356,63.3356,63.2996,63.3068,5600.0
2014-11-14 11:05:00,87.87,87.95,87.85,87.85,7300.0,63.314,63.3716,63.2996,63.2996,7300.0
2014-11-14 11:10:00,87.85,87.86,87.78,87.8,9200.0,63.2996,63.3068,63.2492,63.2636,9200.0
2014-11-14 11:15:00,87.81,87.84,87.79,87.84,3100.0,63.2708,63.2924,63.2564,63.2924,3100.0
2014-11-14 11:20:00,87.84,87.86,87.82,87.86,4100.0,63.2924,63.3068,63.278,63.3068,4100.0
2014-11-14 11:25:00,87.86,87.9,87.86,87.86,5500.0,63.3068,63.3356,63.3068,63.3068,5500.0
2014-11-14 11:30:00,87.85,87.85,87.77,87.78,7600.0,63.2996,63.2996,63.2419,63.2492,7600.0
2014-11-14 11:35:00,87.78,87.8,87.75,87.77,4600.0,63.2492,63.2636,63.2275,63.2419,4600.0
2014-11-14 11:40:00,87.77,87.8,87.71,87.74,6000.0,63.2419,63.2636,63.1987,63.2203,6000.0
2014-11-14 11:45:00,87.73,87.74,87.69,87.69,2900.0,63.2131,63.2203,63.1843,63.1843,2900.0
2014-11-14 11:50:00,87.72,87.74,87.69,87.72,4400.0,63.2059,63.2203,63.1843,63.2059,4400.0
2014-11-14 11:55:00,87.71,87.74,87.68,87.73,8300.0,63.1987,63.2203,63.1771,63.2131,8300.0
2014-11-14 12:00:00,87.73,87.73,87.69,87.72,2500.0,63.2131,63.2131,63.1843,63.2059,2500.0
2014-11-14 12:05:00,87.71,87.72,87.69,87.69,2200.0,63.1987,63.2059,63.1843,63.1843,2200.0
2014-11-14 12:10:00,87.7,87.73,87.65,87.66,5300.0,63.1915,63.2131,63.1555,63.1627,5300.0
2014-11-14 12:15:00,87.67,87.67,87.54,87.56,10900.0,63.1699,63.1699,63.0762,63.0906,10900.0
2014-11-14 12:20:00,87.56,87.65,87.56,87.65,3400.0,63.0906,63.1555,63.0906,63.1555,3400.0
2014-11-14 12:25:00,87.69,87.69,87.63,87.63,2200.0,63.1843,63.1843,63.1411,63.1411,2200.0
2014-11-14 12:30:00,87.63,87.64,87.6,87.62,1600.0,63.1411,63.1483,63.1195,63.1339,1600.0
2014-11-14 12:35:00,87.62,87.65,87.61,87.65,1900.0,63.1339,63.1555,63.1267,63.1555,1900.0
2014-11-14 12:40:00,87.66,87.67,87.6,87.62,2400.0,63.1627,63.1699,63.1195,63.1339,2400.0
2014-11-14 12:45:00,87.62,87.62,87.52,87.55,10700.0,63.1339,63.1339,63.0618,63.0834,10700.0
2014-11-14 12:50:00,87.55,87.57,87.53,87.53,6000.0,63.0834,63.0978,63.069,63.069,6000.0
2014-11-14 12:55:00,87.52,87.55,87.5,87.5,6800.0,63.0618,63.0834,63.0474,63.0474,6800.0
2014-11-14 13:00:00,87.5,87.5,87.42,87.42,9400.0,63.0474,63.0474,62.9898,62.9898,9400.0
2014-11-14 13:05:00,87.43,87.48,87.42,87.48,3200.0,62.997,63.033,62.9898,63.033,3200.0
2014-11-14 13:10:00,87.48,87.48,87.44,87.45,2800.0,63.033,63.033,63.0042,63.0114,2800.0
2014-11-14 13:15:00,87.45,87.46,87.4,87.41,10400.0,63.0114,63.0186,62.9753,62.9825,10400.0
2014-11-14 13:20:00,87.4,87.42,87.38,87.41,6800.0,62.9753,62.9898,62.9609,62.9825,6800.0
2014-11-14 13:25:00,87.41,87.42,87.38,87.38,8500.0,62.9825,62.9898,62.9609,62.9609,8500.0
2014-11-14 13:30:00,87.38,87.4,87.32,87.33,12000.0,62.9609,62.9753,62.9177,62.9249,12000.0
2014-11-14 13:35:00,87.33,87.33,87.29,87.29,6400.0,62.9249,62.9249,62.8961,62.8961,6400.0
2014-11-14 13:40:00,87.29,87.31,87.28,87.28,8000.0,62.8961,62.9105,62.8889,62.8889,8000.0
2014-11-14 13:45:00,87.29,87.31,87.28,87.29,3000.0,62.8961,62.9105,62.8889,62.8961,3000.0
2014-11-14 13:50:00,87.29,87.3,87.28,87.29,3400.0,62.8961,62.9033,62.8889,62.8961,3400.0
2014-11-14 13:55:00,87.29,87.29,87.24,87.26,11600.0,62.8961,62.8961,62.8601,62.8745,11600.0
2014-11-14 14:00:00,87.24,87.25,87.22,87.24,6600.0,62.8601,62.8673,62.8456,62.8601,6600.0
2014-11-14 14:05:00,87.24,87.28,87.21,87.26,9400.0,62.8601,62.8889,62.8384,62.8745,9400.0
2014-11-14 14:10:00,87.25,87.29,87.24,87.29,6500.0,62.8673,62.8961,62.8601,62.8961,6500.0
2014-11-14 14:15:00,87.29,87.35,87.27,87.35,6000.0,62.8961,62.9393,62.8817,62.9393,6000.0
2014-11-14 14:20:00,87.34,87.35,87.31,87.34,10200.0,62.9321,62.9393,62.9105,62.9321,10200.0
2014-11-14 14:25:00,87.33,87.35,87.33,87.35,5500.0,62.9249,62.9393,62.9249,62.9393,5500.0
2014-11-14 14:30:00,87.35,87.38,87.33,87.34,6500.0,62.9393,62.9609,62.9249,62.9321,6500.0
2014-11-14 14:35:00,87.33,87.35,87.31,87.33,4100.0,62.9249,62.9393,62.9105,62.9249,4100.0
2014-11-14 14:40:00,87.32,87.36,87.32,87.34,3000.0,62.9177,62.9465,62.9177,62.9321,3000.0
2014-11-14 14:45:00,87.35,87.35,87.29,87.3,5600.0,62.9393,62.9393,62.8961,62.9033,5600.0
2014-11-14 14:50:00,87.3,87.32,87.26,87.28,6100.0,62.9033,62.9177,62.8745,62.8889,6100.0
2014-11-14 14:55:00,87.3,87.3,87.29,87.29,3500.0,62.9033,62.9033,62.8961,62.8961,3500.0
2014-11-14 15:00:00,87.31,87.33,87.28,87.28,6800.0,62.9105,62.9249,62.8889,62.8889,6800.0
2014-11-14 15:05:00,87.27,87.29,87.26,87.26,5600.0,62.8817,62.8961,62.8745,62.8745,5600.0
2014-11-14 15:10:00,87.26,87.28,87.25,87.26,5800.0,62.8745,62.8889,62.8673,62.8745,5800.0
2014-11-14 15:15:00,87.27,87.29,87.25,87.29,14900.0,62.8817,62.8961,62.8673,62.8961,14900.0
2014-11-14 15:20:00,87.28,87.32,87.27,87.31,10600.0,62.8889,62.9177,62.8817,62.9105,10600.0
2014-11-14 15:25:00,87.31,87.33,87.3,87.33,11700.0,62.9105,62.9249,62.9033,62.9249,11700.0
2014-11-14 15:30:00,87.32,87.39,87.32,87.38,17600.0,62.9177,62.9681,62.9177,62.9609,17600.0
2014-11-14 15:35:00,87.38,87.4,87.36,87.39,13800.0,62.9609,62.9753,62.9465,62.9681,13800.0
2014-11-14 15:40:00,87.39,87.39,87.31,87.34,21900.0,62.9681,62.9681,62.9105,62.9321,21900.0
2014-11-14 15:45:00,87.36,87.38,87.32,87.35,32200.0,62.9465,62.9609,62.9177,62.9393,32200.0
2014-11-14 15:50:00,87.36,87.4,87.34,87.38,33700.0,62.9465,62.9753,62.9321,62.9609,33700.0
2014-11-14 15:55:00,87.38,87.47,87.37,87.43,93300.0,62.9609,63.0258,62.9537,62.997,93300.0
2014-11-17 09:30:00,87.4,87.4,87.08,87.19,41900.0,62.9753,62.9753,62.7448,62.824,41900.0
2014-11-17 09:35:00,87.18,87.32,87.05,87.06,65200.0,62.8168,62.9177,62.7232,62.7304,65200.0
2014-11-17 09:40:00,87.12,87.2,87.02,87.19,36700.0,62.7736,62.8312,62.7015,62.824,36700.0
2014-11-17 09:45:00,87.2,87.23,87.07,87.14,38600.0,62.8312,62.8529,62.7376,62.788,38600.0
2014-11-17 09:50:00,87.15,87.17,87.04,87.05,20500.0,62.7952,62.8096,62.7159,62.7232,20500.0
2014-11-17 09:55:00,87.05,87.05,86.96,87.0,43500.0,62.7232,62.7232,62.6583,62.6871,43500.0
2014-11-17 10:00:00,87.01,87.1,87.0,87.09,31500.0,62.6943,62.7592,62.6871,62.752,31500.0
2014-11-17 10:05:00,87.08,87.11,86.98,87.0,29300.0,62.7448,62.7664,62.6727,62.6871,29300.0
2014-11-17 10:10:00,86.99,87.08,86.92,87.06,34500.0,62.6799,62.7448,62.6295,62.7304,34500.0
2014-11-17 10:15:00,87.09,87.21,87.09,87.2,24500.0,62.752,62.8384,62.752,62.8312,24500.0
2014-11-17 10:20:00,87.22,87.22,87.08,87.16,20200.0,62.8456,62.8456,62.7448,62.8024,20200.0
2014-11-17 10:25:00,87.16,87.28,87.16,87.23,21100.0,62.8024,62.8889,62.8024,62.8529,21100.0
2014-11-17 10:30:00,87.25,87.27,87.18,87.26,12000.0,62.8673,62.8817,62.8168,62.8745,12000.0
2014-11-17 10:35:00,87.23,87.32,87.21,87.3,12900.0,62.8529,62.9177,62.8384,62.9033,12900.0
2014-11-17 10:40:00,87.3,87.31,87.26,87.26,10700.0,62.9033,62.9105,62.8745,62.8745,10700.0
2014-11-17 10:45:00,87.25,87.28,87.22,87.26,13600.0,62.8673,62.8889,62.8456,62.8745,13600.0
2014-11-17 10:50:00,87.25,87.27,87.16,87.25,22100.0,62.8673,62.8817,62.8024,62.8673,22100.0
2014-11-17 10:55:00,87.26,87.29,87.24,87.29,23800.0,62.8745,62.8961,62.8601,62.8961,23800.0
2014-11-17 11:00:00,87.29,87.31,87.17,87.19,16800.0,62.8961,62.9105,62.8096,62.824,16800.0
2014-11-17 11:05:00,87.19,87.22,87.17,87.21,23000.0,62.824,62.8456,62.8096,62.8384,23000.0
2014-11-17 11:10:00,87.21,87.22,87.14,87.16,16200.0,62.8384,62.8456,62.788,62.8024,16200.0
2014-11-17 11:15:00,87.15,87.21,87.14,87.21,16500.0,62.7952,62.8384,62.788,62.8384,16500.0
2014-11-17 11:20:00,87.22,87.24,87.15,87.15,13600.0,62.8456,62.8601,62.7952,62.7952,13600.0
2014-11-17 11:25:00,87.16,87.18,87.08,87.08,19500.0,62.8024,62.8168,62.7448,62.7448,19500.0
2014-11-17 11:30:00,87.07,87.09,87.02,87.02,11700.0,62.7376,62.752,62.7015,62.7015,11700.0
2014-11-17 11:35:00,87.03,87.07,87.02,87.06,8700.0,62.7087,62.7376,62.7015,62.7304,8700.0
2014-11-17 11:40:00,87.05,87.13,87.03,87.13,10300.0,62.7232,62.7808,62.7087,62.7808,10300.0
2014-11-17 11:45:00,87.13,87.13,87.05,87.1,7500.0,62.7808,62.7808,62.7232,62.7592,7500.0
2014-11-17 11:50:00,87.08,87.13,87.05,87.13,11300.0,62.7448,62.7808,62.7232,62.7808,11300.0
2014-11-17 11:55:00,87.12,87.13,87.07,87.08,7500.0,62.7736,62.7808,62.7376,62.7448,7500.0
2014-11-17 12:00:00,87.09,87.14,87.05,87.08,10600.0,62.752,62.788,62.7232,62.7448,10600.0
2014-11-17 12:05:00,87.07,87.08,87.04,87.07,9600.0,62.7376,62.7448,62.7159,62.7376,9600.0
2014-11-17 12:10:00,87.05,87.16,87.05,87.16,8700.0,62.7232,62.8024,62.7232,62.8024,8700.0
2014-11-17 12:15:00,87.15,87.17,87.13,87.15,5400.0,62.7952,62.8096,62.7808,62.7952,5400.0
2014-11-17 12:20:00,87.14,87.19,87.14,87.16,8400.0,62.788,62.824,62.788,62.8024,8400.0
2014-11-17 12:25:00,87.16,87.22,87.16,87.22,6600.0,62.8024,62.8456,62.8024,62.8456,6600.0
2014-11-17 12:30:00,87.21,87.22,87.2,87.21,4700.0,62.8384,62.8456,62.8312,62.8384,4700.0
2014-11-17 12:35:00,87.22,87.23,87.19,87.19,7600.0,62.8456,62.8529,62.824,62.824,7600.0
2014-11-17 12:40:00,87.21,87.27,87.2,87.23,15400.0,62.8384,62.8817,62.8312,62.8529,15400.0
2014-11-17 12:45:00,87.23,87.26,87.22,87.22,5900.0,62.8529,62.8745,62.8456,62.8456,5900.0
2014-11-17 12:50:00,87.22,87.24,87.22,87.23,6300.0,62.8456,62.8601,62.8456,62.8529,6300.0
2014-11-17 12:55:00,87.23,87.24,87.17,87.17,12900.0,62.8529,62.8601,62.8096,62.8096,12900.0
2014-11-17 13:00:00,87.18,87.2,87.17,87.19,11600.0,62.8168,62.8312,62.8096,62.824,11600.0
2014-11-17 13:05:00,87.18,87.2,87.18,87.2,4800.0,62.8168,62.8312,62.8168,62.8312,4800.0
2014-11-17 13:10:00,87.19,87.22,87.18,87.22,11300.0,62.824,62.8456,62.8168,62.8456,11300.0
2014-11-17 13:15:00,87.22,87.27,87.22,87.26,11400.0,62.8456,62.8817,62.8456,62.8745,11400.0
2014-11-17 13:20:00,87.25,87.31,87.24,87.31,11600.0,62.8673,62.9105,62.8601,62.9105,11600.0
2014-11-17 13:25:00,87.31,87.31,87.24,87.25,8000.0,62.9105,62.9105,62.8601,62.8673,8000.0
2014-11-17 13:30:00,87.26,87.28,87.23,87.23,16300.0,62.8745,62.8889,62.8529,62.8529,16300.0
2014-11-17 13:35:00,87.23,87.26,87.22,87.24,36500.0,62.8529,62.8745,62.8456,62.8601,36500.0
2014-11-17 13:40:00,87.24,87.26,87.23,87.24,5300.0,62.8601,62.8745,62.8529,62.8601,5300.0
2014-11-17 13:45:00,87.24,87.24,87.16,87.16,7400.0,62.8601,62.8601,62.8024,62.8024,7400.0
2014-11-17 13:50:00,87.17,87.21,87.16,87.21,11100.0,62.8096,62.8384,62.8024,62.8384,11100.0
2014-11-17 13:55:00,87.2,87.28,87.2,87.27,8700.0,62.8312,62.8889,62.8312,62.8817,8700.0
2014-11-17 14:00:00,87.27,87.27,87.23,87.26,7800.0,62.8817,62.8817,62.8529,62.8745,7800.0
2014-11-17 14:05:00,87.25,87.26,87.22,87.24,7800.0,62.8673,62.8745,62.8456,62.8601,7800.0
2014-11-17 14:10:00,87.24,87.34,87.23,87.34,11200.0,62.8601,62.9321,62.8529,62.9321,11200.0
2014-11-17 14:15:00,87.34,87.34,87.32,87.33,4600.0,62.9321,62.9321,62.9177,62.9249,4600.0
2014-11-17 14:20:00,87.33,87.33,87.27,87.27,6800.0,62.9249,62.9249,62.8817,62.8817,6800.0
2014-11-17 14:25:00,87.27,87.28,87.25,87.25,10700.0,62.8817,62.8889,62.8673,62.8673,10700.0
2014-11-17 14:30:00,87.25,87.26,87.22,87.25,20800.0,62.8673,62.8745,62.8456,62.8673,20800.0
2014-11-17 14:35:00,87.25,87.3,87.24,87.24,16000.0,62.8673,62.9033,62.8601,62.8601,16000.0
2014-11-17 14:40:00,87.24,87.28,87.24,87.27,10600.0,62.8601,62.8889,62.8601,62.8817,10600.0
2014-11-17 14:45:00,87.26,87.28,87.22,87.22,43800.0,62.8745,62.8889,62.8456,62.8456,43800.0
2014-11-17 14:50:00,87.22,87.25,87.21,87.24,10000.0,62.8456,62.8673,62.8384,62.8601,10000.0
2014-11-17 14:55:00,87.25,87.26,87.22,87.22,13100.0,62.8673,62.8745,62.8456,62.8456,13100.0
2014-11-17 15:00:00,87.23,87.23,87.19,87.19,8000.0,62.8529,62.8529,62.824,62.824,8000.0
2014-11-17 15:05:00,87.19,87.21,87.14,87.21,26700.0,62.824,62.8384,62.788,62.8384,26700.0
2014-11-17 15:10:00,87.21,87.21,87.16,87.17,24300.0,62.8384,62.8384,62.8024,62.8096,24300.0
2014-11-17 15:15:00,87.17,87.18,87.13,87.18,18800.0,62.8096,62.8168,62.7808,62.8168,18800.0
2014-11-17 15:20:00,87.18,87.2,87.15,87.19,15300.0,62.8168,62.8312,62.7952,62.824,15300.0
2014-11-17 15:25:00,87.19,87.2,87.18,87.2,16200.0,62.824,62.8312,62.8168,62.8312,16200.0
2014-11-17 15:30:00,87.2,87.23,87.18,87.23,29900.0,62.8312,62.8529,62.8168,62.8529,29900.0
2014-11-17 15:35:00,87.24,87.25,87.18,87.24,32600.0,62.8601,62.8673,62.8168,62.8601,32600.0
2014-11-17 15:40:00,87.25,87.27,87.17,87.18,44500.0,62.8673,62.8817,62.8096,62.8168,44500.0
2014-11-17 15:45:00,87.18,87.21,87.17,87.2,27300.0,62.8168,62.8384,62.8096,62.8312,27300.0
2014-11-17 15:50:00,87.21,87.23,87.17,87.17,64900.0,62.8384,62.8529,62.8096,62.8096,64900.0
2014-11-17 15:55:00,87.18,87.3,87.17,87.26,104100.0,62.8168,62.9033,62.8096,62.8745,104100.0
2014-11-18 09:30:00,87.27,87.48,87.22,87.45,50000.0,62.8817,63.033,62.8456,63.0114,50000.0
2014-11-18 09:35:00,87.46,87.54,87.44,87.5,42300.0,63.0186,63.0762,63.0042,63.0474,42300.0
2014-11-18 09:40:00,87.5,87.53,87.39,87.47,28100.0,63.0474,63.069,62.9681,63.0258,28100.0
2014-11-18 09:45:00,87.47,87.53,87.45,87.51,15700.0,63.0258,63.069,63.0114,63.0546,15700.0
2014-11-18 09:50:00,87.52,87.6,87.51,87.54,43200.0,63.0618,63.1195,63.0546,63.0762,43200.0
2014-11-18 09:55:00,87.54,87.57,87.48,87.49,32200.0,63.0762,63.0978,63.033,63.0402,32200.0
2014-11-18 10:00:00,87.51,87.62,87.47,87.49,64000.0,63.0546,63.1339,63.0258,63.0402,64000.0
2014-11-18 10:05:00,87.52,87.7,87.51,87.64,90400.0,63.0618,63.1915,63.0546,63.1483,90400.0
2014-11-18 10:10:00,87.64,87.69,87.62,87.62,28100.0,63.1483,63.1843,63.1339,63.1339,28100.0
2014-11-18 10:15:00,87.63,87.68,87.61,87.68,26100.0,63.1411,63.1771,63.1267,63.1771,26100.0
2014-11-18 10:20:00,87.68,87.69,87.64,87.65,22700.0,63.1771,63.1843,63.1483,63.1555,22700.0
2014-11-18 10:25:00,87.66,87.69,87.65,87.65,20500.0,63.1627,63.1843,63.1555,63.1555,20500.0
2014-11-18 10:30:00,87.65,87.7,87.63,87.65,21000.0,63.1555,63.1915,63.1411,63.1555,21000.0
2014-11-18 10:35:00,87.65,87.65,87.56,87.59,16300.0,63.1555,63.1555,63.0906,63.1122,16300.0
2014-11-18 10:40:00,87.61,87.66,87.57,87.64,22800.0,63.1267,63.1627,63.0978,63.1483,22800.0
2014-11-18 10:45:00,87.65,87.68,87.63,87.68,21600.0,63.1555,63.1771,63.1411,63.1771,21600.0
2014-11-18 10:50:00,87.67,87.68,87.65,87.67,19400.0,63.1699,63.1771,63.1555,63.1699,19400.0
2014-11-18 10:55:00,87.66,87.71,87.64,87.66,32400.0,63.1627,63.1987,63.1483,63.1627,32400.0
2014-11-18 11:00:00,87.66,87.69,87.63,87.64,18000.0,63.1627,63.1843,63.1411,63.1483,18000.0
2014-11-18 11:05:00,87.64,87.68,87.61,87.68,19900.0,63.1483,63.1771,63.1267,63.1771,19900.0
2014-11-18 11:10:00,87.69,87.72,87.66,87.69,10300.0,63.1843,63.2059,63.1627,63.1843,10300.0
2014-11-18 11:15:00,87.69,87.7,87.68,87.69,8400.0,63.1843,63.1915,63.1771,63.1843,8400.0
2014-11-18 11:20:00,87.69,87.71,87.67,87.71,9100.0,63.1843,63.1987,63.1699,63.1987,9100.0
2014-11-18 11:25:00,87.7,87.72,87.66,87.69,10100.0,63.1915,63.2059,63.1627,63.1843,10100.0
2014-11-18 11:30:00,87.69,87.74,87.69,87.74,12900.0,63.1843,63.2203,63.1843,63.2203,12900.0
2014-11-18 11:35:00,87.73,87.78,87.73,87.77,10000.0,63.2131,63.2492,63.2131,63.2419,10000.0
2014-11-18 11:40:00,87.78,87.78,87.74,87.75,8300.0,63.2492,63.2492,63.2203,63.2275,8300.0
2014-11-18 11:45:00,87.75,87.76,87.72,87.72,8500.0,63.2275,63.2347,63.2059,63.2059,8500.0
2014-11-18 11:50:00,87.71,87.75,87.71,87.72,3800.0,63.1987,63.2275,63.1987,63.2059,3800.0
2014-11-18 11:55:00,87.72,87.75,87.71,87.75,8300.0,63.2059,63.2275,63.1987,63.2275,8300.0
2014-11-18 12:00:00,87.75,87.75,87.7,87.71,6000.0,63.2275,63.2275,63.1915,63.1987,6000.0
2014-11-18 12:05:00,87.7,87.71,87.66,87.68,8000.0,63.1915,63.1987,63.1627,63.1771,8000.0
2014-11-18 12:10:00,87.69,87.72,87.68,87.71,7900.0,63.1843,63.2059,63.1771,63.1987,7900.0
2014-11-18 12:15:00,87.7,87.7,87.67,87.68,8100.0,63.1915,63.1915,63.1699,63.1771,8100.0
2014-11-18 12:20:00,87.67,87.67,87.65,87.65,4400.0,63.1699,63.1699,63.1555,63.1555,4400.0
2014-11-18 12:25:00,87.65,87.72,87.64,87.69,9700.0,63.1555,63.2059,63.1483,63.1843,9700.0
2014-11-18 12:30:00,87.68,87.72,87.68,87.7,7200.0,63.1771,63.2059,63.1771,63.1915,7200.0
2014-11-18 12:35:00,87.69,87.69,87.65,87.67,2900.0,63.1843,63.1843,63.1555,63.1699,2900.0
2014-11-18 12:40:00,87.67,87.71,87.66,87.69,3900.0,63.1699,63.1987,63.1627,63.1843,3900.0
2014-11-18 12:45:00,87.68,87.71,87.67,87.69,9900.0,63.1771,63.1987,63.1699,63.1843,9900.0
2014-11-18 12:50:00,87.68,87.7,87.67,87.69,3400.0,63.1771,63.1915,63.1699,63.1843,3400.0
2014-11-18 12:55:00,87.69,87.7,87.66,87.69,16300.0,63.1843,63.1915,63.1627,63.1843,16300.0
2014-11-18 13:00:00,87.69,87.69,87.67,87.67,2300.0,63.1843,63.1843,63.1699,63.1699,2300.0
2014-11-18 13:05:00,87.69,87.69,87.67,87.69,5600.0,63.1843,63.1843,63.1699,63.1843,5600.0
2014-11-18 13:10:00,87.69,87.7,87.64,87.64,7800.0,63.1843,63.1915,63.1483,63.1483,7800.0
2014-11-18 13:15:00,87.64,87.65,87.63,87.63,7400.0,63.1483,63.1555,63.1411,63.1411,7400.0
2014-11-18 13:20:00,87.63,87.65,87.63,87.64,14700.0,63.1411,63.1555,63.1411,63.1483,14700.0
2014-11-18 13:25:00,87.63,87.66,87.63,87.66,7700.0,63.1411,63.1627,63.1411,63.1627,7700.0
2014-11-18 13:30:00,87.65,87.65,87.62,87.64,5400.0,63.1555,63.1555,63.1339,63.1483,5400.0
2014-11-18 13:35:00,87.63,87.63,87.6,87.61,2900.0,63.1411,63.1411,63.1195,63.1267,2900.0
2014-11-18 13:40:00,87.6,87.61,87.59,87.6,7700.0,63.1195,63.1267,63.1122,63.1195,7700.0
2014-11-18 13:45:00,87.61,87.61,87.58,87.59,4900.0,63.1267,63.1267,63.105,63.1122,4900.0
2014-11-18 13:50:00,87.59,87.61,87.59,87.6,5200.0,63.1122,63.1267,63.1122,63.1195,5200.0
2014-11-18 13:55:00,87.6,87.6,87.58,87.58,9100.0,63.1195,63.1195,63.105,63.105,9100.0
2014-11-18 14:00:00,87.59,87.62,87.58,87.62,33400.0,63.1122,63.1339,63.105,63.1339,33400.0
2014-11-18 14:05:00,87.62,87.62,87.59,87.61,38400.0,63.1339,63.1339,63.1122,63.1267,38400.0
2014-11-18 14:10:00,87.61,87.64,87.6,87.62,25600.0,63.1267,63.1483,63.1195,63.1339,25600.0
2014-11-18 14:15:00,87.62,87.62,87.6,87.6,21200.0,63.1339,63.1339,63.1195,63.1195,21200.0
2014-11-18 14:20:00,87.61,87.62,87.59,87.59,36500.0,63.1267,63.1339,63.1122,63.1122,36500.0
2014-11-18 14:25:00,87.59,87.61,87.56,87.61,14700.0,63.1122,63.1267,63.0906,63.1267,14700.0
2014-11-18 14:30:00,87.61,87.61,87.58,87.6,17200.0,63.1267,63.1267,63.105,63.1195,17200.0
2014-11-18 14:35:00,87.6,87.61,87.59,87.61,8500.0,63.1195,63.1267,63.1122,63.1267,8500.0
2014-11-18 14:40:00,87.6,87.61,87.59,87.61,20200.0,63.1195,63.1267,63.1122,63.1267,20200.0
2014-11-18 14:45:00,87.61,87.61,87.59,87.61,8000.0,63.1267,63.1267,63.1122,63.1267,8000.0
2014-11-18 14:50:00,87.61,87.61,87.57,87.6,12800.0,63.1267,63.1267,63.0978,63.1195,12800.0
2014-11-18 14:55:00,87.59,87.6,87.53,87.57,10500.0,63.1122,63.1195,63.069,63.0978,10500.0
2014-11-18 15:00:00,87.56,87.58,87.54,87.57,9700.0,63.0906,63.105,63.0762,63.0978,9700.0
2014-11-18 15:05:00,87.58,87.62,87.57,87.61,33600.0,63.105,63.1339,63.0978,63.1267,33600.0
2014-11-18 15:10:00,87.61,87.62,87.59,87.6,15100.0,63.1267,63.1339,63.1122,63.1195,15100.0
2014-11-18 15:15:00,87.59,87.6,87.56,87.57,13000.0,63.1122,63.1195,63.0906,63.0978,13000.0
2014-11-18 15:20:00,87.57,87.62,87.57,87.6,28800.0,63.0978,63.1339,63.0978,63.1195,28800.0
2014-11-18 15:25:00,87.6,87.6,87.57,87.6,10900.0,63.1195,63.1195,63.0978,63.1195,10900.0
2014-11-18 15:30:00,87.6,87.6,87.51,87.55,27700.0,63.1195,63.1195,63.0546,63.0834,27700.0
2014-11-18 15:35:00,87.56,87.57,87.51,87.51,36100.0,63.0906,63.0978,63.0546,63.0546,36100.0
2014-11-18 15:40:00,87.51,87.55,87.5,87.55,43100.0,63.0546,63.0834,63.0474,63.0834,43100.0
2014-11-18 15:45:00,87.54,87.54,87.45,87.5,53300.0,63.0762,63.0762,63.0114,63.0474,53300.0
2014-11-18 15:50:00,87.49,87.5,87.44,87.45,33500.0,63.0402,63.0474,63.0042,63.0114,33500.0
2014-11-18 15:55:00,87.44,87.45,87.38,87.42,67800.0,63.0042,63.0114,62.9609,62.9898,67800.0
2014-11-19 09:30:00,87.63,87.63,86.98,87.01,68000.0,63.1411,63.1411,62.6727,62.6943,68000.0
2014-11-19 09:35:00,87.04,87.09,86.79,87.09,36400.0,62.7159,62.752,62.5358,62.752,36400.0
2014-11-19 09:40:00,87.09,87.14,86.95,87.12,31400.0,62.752,62.788,62.6511,62.7736,31400.0
2014-11-19 09:45:00,87.11,87.19,87.04,87.04,30000.0,62.7664,62.824,62.7159,62.7159,30000.0
2014-11-19 09:50:00,87.06,87.11,86.97,86.99,41300.0,62.7304,62.7664,62.6655,62.6799,41300.0
2014-11-19 09:55:00,86.99,87.07,86.88,87.02,32700.0,62.6799,62.7376,62.6007,62.7015,32700.0
2014-11-19 10:00:00,87.01,87.06,86.92,86.92,39400.0,62.6943,62.7304,62.6295,62.6295,39400.0
2014-11-19 10:05:00,86.92,86.96,86.84,86.94,30300.0,62.6295,62.6583,62.5718,62.6439,30300.0
2014-11-19 10:10:00,86.93,86.99,86.9,86.98,27600.0,62.6367,62.6799,62.6151,62.6727,27600.0
2014-11-19 10:15:00,86.98,87.01,86.95,86.99,26200.0,62.6727,62.6943,62.6511,62.6799,26200.0
2014-11-19 10:20:00,86.99,87.0,86.92,86.92,23200.0,62.6799,62.6871,62.6295,62.6295,23200.0
2014-11-19 10:25:00,86.92,86.92,86.78,86.8,33100.0,62.6295,62.6295,62.5286,62.543,33100.0
2014-11-19 10:30:00,86.79,86.88,86.78,86.78,28300.0,62.5358,62.6007,62.5286,62.5286,28300.0
2014-11-19 10:35:00,86.78,86.81,86.65,86.66,40300.0,62.5286,62.5502,62.4349,62.4421,40300.0
2014-11-19 10:40:00,86.66,86.71,86.61,86.62,45300.0,62.4421,62.4782,62.4061,62.4133,45300.0
2014-11-19 10:45:00,86.61,86.63,86.56,86.56,37000.0,62.4061,62.4205,62.3701,62.3701,37000.0
2014-11-19 10:50:00,86.56,86.61,86.53,86.61,30200.0,62.3701,62.4061,62.3485,62.4061,30200.0
2014-11-19 10:55:00,86.62,86.66,86.56,86.57,24100.0,62.4133,62.4421,62.3701,62.3773,24100.0
2014-11-19 11:00:00,86.56,86.6,86.53,86.6,34100.0,62.3701,62.3989,62.3485,62.3989,34100.0
2014-11-19 11:05:00,86.58,86.74,86.57,86.72,25100.0,62.3845,62.4998,62.3773,62.4854,25100.0
2014-11-19 11:10:00,86.72,86.74,86.65,86.67,16800.0,62.4854,62.4998,62.4349,62.4493,16800.0
2014-11-19 11:15:00,86.67,86.71,86.66,86.68,19500.0,62.4493,62.4782,62.4421,62.4566,19500.0
2014-11-19 11:20:00,86.67,86.7,86.62,86.64,20600.0,62.4493,62.471,62.4133,62.4277,20600.0
2014-11-19 11:25:00,86.64,86.65,86.59,86.59,12700.0,62.4277,62.4349,62.3917,62.3917,12700.0
2014-11-19 11:30:00,86.59,86.61,86.56,86.59,20400.0,62.3917,62.4061,62.3701,62.3917,20400.0
2014-11-19 11:35:00,86.59,86.62,86.57,86.59,33300.0,62.3917,62.4133,62.3773,62.3917,33300.0
2014-11-19 11:40:00,86.59,86.6,86.52,86.52,53500.0,62.3917,62.3989,62.3413,62.3413,53500.0
2014-11-19 11:45:00,86.53,86.54,86.46,86.46,37900.0,62.3485,62.3557,62.298,62.298,37900.0
2014-11-19 11:50:00,86.47,86.49,86.45,86.45,24500.0,62.3052,62.3197,62.2908,62.2908,24500.0
2014-11-19 11:55:00,86.46,86.54,86.46,86.54,23000.0,62.298,62.3557,62.298,62.3557,23000.0
2014-11-19 12:00:00,86.54,86.56,86.5,86.52,17700.0,62.3557,62.3701,62.3269,62.3413,17700.0
2014-11-19 12:05:00,86.51,86.55,86.49,86.55,13000.0,62.3341,62.3629,62.3197,62.3629,13000.0
2014-11-19 12:10:00,86.55,86.55,86.5,86.5,9800.0,62.3629,62.3629,62.3269,62.3269,9800.0
2014-11-19 12:15:00,86.5,86.55,86.49,86.55,15000.0,62.3269,62.3629,62.3197,62.3629,15000.0
2014-11-19 12:20:00,86.55,86.57,86.52,86.56,15700.0,62.3629,62.3773,62.3413,62.3701,15700.0
2014-11-19 12:25:00,86.56,86.63,86.56,86.63,23300.0,62.3701,62.4205,62.3701,62.4205,23300.0
2014-11-19 12:30:00,86.63,86.64,86.62,86.64,5800.0,62.4205,62.4277,62.4133,62.4277,5800.0
2014-11-19 12:35:00,86.65,86.66,86.6,86.61,21700.0,62.4349,62.4421,62.3989,62.4061,21700.0
2014-11-19 12:40:00,86.6,86.62,86.58,86.58,16000.0,62.3989,62.4133,62.3845,62.3845,16000.0
2014-11-19 12:45:00,86.58,86.6,86.56,86.58,18300.0,62.3845,62.3989,62.3701,62.3845,18300.0
2014-11-19 12:50:00,86.59,86.63,86.59,86.61,18000.0,62.3917,62.4205,62.3917,62.4061,18000.0
2014-11-19 12:55:00,86.61,86.66,86.59,86.66,30100.0,62.4061,62.4421,62.3917,62.4421,30100.0
2014-11-19 13:00:00,86.68,86.7,86.67,86.67,17200.0,62.4566,62.471,62.4493,62.4493,17200.0
2014-11-19 13:05:00,86.68,86.7,86.67,86.7,12400.0,62.4566,62.471,62.4493,62.471,12400.0
2014-11-19 13:10:00,86.7,86.76,86.7,86.76,10600.0,62.471,62.5142,62.471,62.5142,10600.0
2014-11-19 13:15:00,86.75,86.82,86.74,86.81,10000.0,62.507,62.5574,62.4998,62.5502,10000.0
2014-11-19 13:20:00,86.82,86.91,86.82,86.91,7700.0,62.5574,62.6223,62.5574,62.6223,7700.0
2014-11-19 13:25:00,86.91,86.94,86.89,86.89,16600.0,62.6223,62.6439,62.6079,62.6079,16600.0
2014-11-19 13:30:00,86.9,86.91,86.88,86.89,6800.0,62.6151,62.6223,62.6007,62.6079,6800.0
2014-11-19 13:35:00,86.9,86.97,86.89,86.95,12600.0,62.6151,62.6655,62.6079,62.6511,12600.0
2014-11-19 13:40:00,86.95,86.98,86.93,86.97,16100.0,62.6511,62.6727,62.6367,62.6655,16100.0
2014-11-19 13:45:00,86.97,87.01,86.96,86.96,19100.0,62.6655,62.6943,62.6583,62.6583,19100.0
2014-11-19 13:50:00,86.96,87.07,86.95,87.06,13900.0,62.6583,62.7376,62.6511,62.7304,13900.0
2014-11-19 13:55:00,87.06,87.1,86.99,87.0,13900.0,62.7304,62.7592,62.6799,62.6871,13900.0
2014-11-19 14:00:00,87.01,87.22,86.97,87.17,29700.0,62.6943,62.8456,62.6655,62.8096,29700.0
2014-11-19 14:05:00,87.16,87.17,87.09,87.17,31200.0,62.8024,62.8096,62.752,62.8096,31200.0
2014-11-19 14:10:00,87.17,87.21,87.15,87.15,21200.0,62.8096,62.8384,62.7952,62.7952,21200.0
2014-11-19 14:15:00,87.15,87.18,87.14,87.15,15500.0,62.7952,62.8168,62.788,62.7952,15500.0
2014-11-19 14:20:00,87.15,87.18,86.88,86.88,59700.0,62.7952,62.8168,62.6007,62.6007,59700.0
2014-11-19 14:25:00,86.88,86.93,86.88,86.88,14200.0,62.6007,62.6367,62.6007,62.6007,14200.0
2014-11-19 14:30:00,86.88,86.92,86.87,86.88,19300.0,62.6007,62.6295,62.5935,62.6007,19300.0
2014-11-19 14:35:00,86.88,86.9,86.82,86.89,19600.0,62.6007,62.6151,62.5574,62.6079,19600.0
2014-11-19 14:40:00,86.89,86.91,86.81,86.85,30900.0,62.6079,62.6223,62.5502,62.579,30900.0
2014-11-19 14:45:00,86.84,86.85,86.76,86.78,25900.0,62.5718,62.579,62.5142,62.5286,25900.0
2014-11-19 14:50:00,86.77,86.87,86.77,86.87,15300.0,62.5214,62.5935,62.5214,62.5935,15300.0
2014-11-19 14:55:00,86.87,86.93,86.86,86.91,15600.0,62.5935,62.6367,62.5863,62.6223,15600.0
2014-11-19 15:00:00,86.91,86.92,86.84,86.85,13500.0,62.6223,62.6295,62.5718,62.579,13500.0
2014-11-19 15:05:00,86.85,86.87,86.82,86.82,8300.0,62.579,62.5935,62.5574,62.5574,8300.0
2014-11-19 15:10:00,86.83,86.9,86.82,86.88,18700.0,62.5646,62.6151,62.5574,62.6007,18700.0
2014-11-19 15:15:00,86.89,87.0,86.88,87.0,18200.0,62.6079,62.6871,62.6007,62.6871,18200.0
2014-11-19 15:20:00,87.0,87.07,86.98,87.03,14400.0,62.6871,62.7376,62.6727,62.7087,14400.0
2014-11-19 15:25:00,87.05,87.06,87.0,87.01,30700.0,62.7232,62.7304,62.6871,62.6943,30700.0
2014-11-19 15:30:00,87.01,87.06,86.98,87.05,36500.0,62.6943,62.7304,62.6727,62.7232,36500.0
2014-11-19 15:35:00,87.05,87.07,87.0,87.02,38900.0,62.7232,62.7376,62.6871,62.7015,38900.0
2014-11-19 15:40:00,87.01,87.02,86.93,87.0,35200.0,62.6943,62.7015,62.6367,62.6871,35200.0
2014-11-19 15:45:00,87.0,87.09,87.0,87.05,46900.0,62.6871,62.752,62.6871,62.7232,46900.0
2014-11-19 15:50:00,87.05,87.13,87.05,87.11,38400.0,62.7232,62.7808,62.7232,62.7664,38400.0
2014-11-19 15:55:00,87.12,87.14,86.99,87.04,94300.0,62.7736,62.788,62.6799,62.7159,94300.0
2014-11-20 09:30:00,86.56,86.85,86.45,86.7,61300.0,62.3701,62.579,62.2908,62.471,61300.0
2014-11-20 09:35:00,86.73,86.74,86.42,86.49,32400.0,62.4926,62.4998,62.2692,62.3197,32400.0
2014-11-20 09:40:00,86.46,86.52,86.44,86.46,53100.0,62.298,62.3413,62.2836,62.298,53100.0
2014-11-20 09:45:00,86.45,86.49,86.27,86.33,138200.0,62.2908,62.3197,62.1611,62.2044,138200.0
2014-11-20 09:50:00,86.34,86.43,86.32,86.43,22100.0,62.2116,62.2764,62.1972,62.2764,22100.0
2014-11-20 09:55:00,86.42,86.45,86.29,86.35,16300.0,62.2692,62.2908,62.1755,62.2188,16300.0
2014-11-20 10:00:00,86.36,86.56,86.36,86.46,38200.0,62.226,62.3701,62.226,62.298,38200.0
2014-11-20 10:05:00,86.48,86.58,86.47,86.53,26500.0,62.3124,62.3845,62.3052,62.3485,26500.0
2014-11-20 10:10:00,86.54,86.54,86.39,86.45,24300.0,62.3557,62.3557,62.2476,62.2908,24300.0
2014-11-20 10:15:00,86.47,86.51,86.31,86.31,22500.0,62.3052,62.3341,62.19,62.19,22500.0
2014-11-20 10:20:00,86.31,86.43,86.31,86.42,16600.0,62.19,62.2764,62.19,62.2692,16600.0
2014-11-20 10:25:00,86.44,86.48,86.42,86.44,14900.0,62.2836,62.3124,62.2692,62.2836,14900.0
2014-11-20 10:30:00,86.45,86.5,86.42,86.47,16700.0,62.2908,62.3269,62.2692,62.3052,16700.0
2014-11-20 10:35:00,86.47,86.62,86.47,86.55,26700.0,62.3052,62.4133,62.3052,62.3629,26700.0
2014-11-20 10:40:00,86.54,86.69,86.54,86.68,27100.0,62.3557,62.4638,62.3557,62.4566,27100.0
2014-11-20 10:45:00,86.72,86.74,86.65,86.67,15800.0,62.4854,62.4998,62.4349,62.4493,15800.0
2014-11-20 10:50:00,86.68,86.71,86.67,86.71,20400.0,62.4566,62.4782,62.4493,62.4782,20400.0
2014-11-20 10:55:00,86.71,86.73,86.65,86.69,25900.0,62.4782,62.4926,62.4349,62.4638,25900.0
2014-11-20 11:00:00,86.69,86.75,86.69,86.7,61200.0,62.4638,62.507,62.4638,62.471,61200.0
2014-11-20 11:05:00,86.7,86.73,86.69,86.71,30600.0,62.471,62.4926,62.4638,62.4782,30600.0
2014-11-20 11:10:00,86.72,86.83,86.71,86.73,25100.0,62.4854,62.5646,62.4782,62.4926,25100.0
2014-11-20 11:15:00,86.73,86.78,86.71,86.73,21900.0,62.4926,62.5286,62.4782,62.4926,21900.0
2014-11-20 11:20:00,86.73,86.77,86.72,86.76,10300.0,62.4926,62.5214,62.4854,62.5142,10300.0
2014-11-20 11:25:00,86.77,86.89,86.76,86.86,27800.0,62.5214,62.6079,62.5142,62.5863,27800.0
2014-11-20 11:30:00,86.88,86.89,86.76,86.8,19600.0,62.6007,62.6079,62.5142,62.543,19600.0
2014-11-20 11:35:00,86.81,86.82,86.77,86.79,19800.0,62.5502,62.5574,62.5214,62.5358,19800.0
2014-11-20 11:40:00,86.79,86.82,86.77,86.79,18400.0,62.5358,62.5574,62.5214,62.5358,18400.0
2014-11-20 11:45:00,86.78,86.81,86.77,86.79,14000.0,62.5286,62.5502,62.5214,62.5358,14000.0
2014-11-20 11:50:00,86.79,86.79,86.71,86.71,18300.0,62.5358,62.5358,62.4782,62.4782,18300.0
2014-11-20 11:55:00,86.72,86.72,86.62,86.62,27900.0,62.4854,62.4854,62.4133,62.4133,27900.0
2014-11-20 12:00:00,86.62,86.64,86.54,86.57,34000.0,62.4133,62.4277,62.3557,62.3773,34000.0
2014-11-20 12:05:00,86.58,86.58,86.54,86.56,11200.0,62.3845,62.3845,62.3557,62.3701,11200.0
2014-11-20 12:10:00,86.56,86.65,86.55,86.62,16100.0,62.3701,62.4349,62.3629,62.4133,16100.0
2014-11-20 12:15:00,86.62,86.65,86.62,86.65,10000.0,62.4133,62.4349,62.4133,62.4349,10000.0
2014-11-20 12:20:00,86.66,86.66,86.62,86.65,9000.0,62.4421,62.4421,62.4133,62.4349,9000.0
2014-11-20 12:25:00,86.65,86.67,86.64,86.64,5900.0,62.4349,62.4493,62.4277,62.4277,5900.0
2014-11-20 12:30:00,86.65,86.71,86.63,86.71,17000.0,62.4349,62.4782,62.4205,62.4782,17000.0
2014-11-20 12:35:00,86.72,86.73,86.68,86.7,7300.0,62.4854,62.4926,62.4566,62.471,7300.0
2014-11-20 12:40:00,86.7,86.71,86.61,86.62,5800.0,62.471,62.4782,62.4061,62.4133,5800.0
2014-11-20 12:45:00,86.62,86.66,86.61,86.64,15100.0,62.4133,62.4421,62.4061,62.4277,15100.0
2014-11-20 12:50:00,86.64,86.65,86.6,86.6,6600.0,62.4277,62.4349,62.3989,62.3989,6600.0
2014-11-20 12:55:00,86.61,86.61,86.55,86.55,29700.0,62.4061,62.4061,62.3629,62.3629,29700.0
2014-11-20 13:00:00,86.55,86.62,86.5,86.61,23500.0,62.3629,62.4133,62.3269,62.4061,23500.0
2014-11-20 13:05:00,86.6,86.62,86.48,86.48,46900.0,62.3989,62.4133,62.3124,62.3124,46900.0
2014-11-20 13:10:00,86.48,86.56,86.48,86.55,20300.0,62.3124,62.3701,62.3124,62.3629,20300.0
2014-11-20 13:15:00,86.56,86.61,86.56,86.59,7000.0,62.3701,62.4061,62.3701,62.3917,7000.0
2014-11-20 13:20:00,86.6,86.61,86.56,86.58,7100.0,62.3989,62.4061,62.3701,62.3845,7100.0
2014-11-20 13:25:00,86.59,86.63,86.59,86.63,5400.0,62.3917,62.4205,62.3917,62.4205,5400.0
2014-11-20 13:30:00,86.64,86.68,86.62,86.68,5400.0,62.4277,62.4566,62.4133,62.4566,5400.0
2014-11-20 13:35:00,86.69,86.69,86.65,86.66,11500.0,62.4638,62.4638,62.4349,62.4421,11500.0
2014-11-20 13:40:00,86.67,86.67,86.65,86.66,5000.0,62.4493,62.4493,62.4349,62.4421,5000.0
2014-11-20 13:45:00,86.65,86.69,86.65,86.66,6000.0,62.4349,62.4638,62.4349,62.4421,6000.0
2014-11-20 13:50:00,86.66,86.67,86.61,86.67,13800.0,62.4421,62.4493,62.4061,62.4493,13800.0
2014-11-20 13:55:00,86.67,86.73,86.67,86.73,6900.0,62.4493,62.4926,62.4493,62.4926,6900.0
2014-11-20 14:00:00,86.75,86.78,86.72,86.72,15600.0,62.507,62.5286,62.4854,62.4854,15600.0
2014-11-20 14:05:00,86.72,86.76,86.67,86.76,67900.0,62.4854,62.5142,62.4493,62.5142,67900.0
2014-11-20 14:10:00,86.75,86.78,86.75,86.78,5500.0,62.507,62.5286,62.507,62.5286,5500.0
2014-11-20 14:15:00,86.79,86.81,86.72,86.72,15000.0,62.5358,62.5502,62.4854,62.4854,15000.0
2014-11-20 14:20:00,86.72,86.74,86.7,86.71,23100.0,62.4854,62.4998,62.471,62.4782,23100.0
2014-11-20 14:25:00,86.7,86.74,86.7,86.73,14000.0,62.471,62.4998,62.471,62.4926,14000.0
2014-11-20 14:30:00,86.73,86.75,86.72,86.75,24200.0,62.4926,62.507,62.4854,62.507,24200.0
2014-11-20 14:35:00,86.75,86.8,86.75,86.8,23500.0,62.507,62.543,62.507,62.543,23500.0
2014-11-20 14:40:00,86.79,86.8,86.76,86.77,14600.0,62.5358,62.543,62.5142,62.5214,14600.0
2014-11-20 14:45:00,86.77,86.8,86.76,86.79,20900.0,62.5214,62.543,62.5142,62.5358,20900.0
2014-11-20 14:50:00,86.79,86.82,86.76,86.77,22600.0,62.5358,62.5574,62.5142,62.5214,22600.0
2014-11-20 14:55:00,86.77,86.77,86.68,86.68,21100.0,62.5214,62.5214,62.4566,62.4566,21100.0
2014-11-20 15:00:00,86.69,86.7,86.65,86.67,19400.0,62.4638,62.471,62.4349,62.4493,19400.0
2014-11-20 15:05:00,86.67,86.69,86.66,86.68,11800.0,62.4493,62.4638,62.4421,62.4566,11800.0
2014-11-20 15:10:00,86.67,86.68,86.66,86.67,16200.0,62.4493,62.4566,62.4421,62.4493,16200.0
2014-11-20 15:15:00,86.68,86.71,86.68,86.71,17800.0,62.4566,62.4782,62.4566,62.4782,17800.0
2014-11-20 15:20:00,86.71,86.71,86.67,86.69,18800.0,62.4782,62.4782,62.4493,62.4638,18800.0
2014-11-20 15:25:00,86.68,86.77,86.68,86.74,24400.0,62.4566,62.5214,62.4566,62.4998,24400.0
2014-11-20 15:30:00,86.75,86.78,86.72,86.78,27100.0,62.507,62.5286,62.4854,62.5286,27100.0
2014-11-20 15:35:00,86.77,86.87,86.77,86.85,37900.0,62.5214,62.5935,62.5214,62.579,37900.0
2014-11-20 15:40:00,86.85,86.88,86.85,86.87,36400.0,62.579,62.6007,62.579,62.5935,36400.0
2014-11-20 15:45:00,86.87,86.93,86.84,86.91,116100.0,62.5935,62.6367,62.5718,62.6223,116100.0
2014-11-20 15:50:00,86.91,86.92,86.86,86.89,73100.0,62.6223,62.6295,62.5863,62.6079,73100.0
2014-11-20 15:55:00,86.9,86.93,86.89,86.92,129000.0,62.6151,62.6367,62.6079,62.6295,129000.0
2014-11-21 09:30:00,87.8,87.91,87.69,87.77,216400.0,63.2636,63.3428,63.1843,63.2419,216400.0
2014-11-21 09:35:00,87.79,87.97,87.67,87.9,42900.0,63.2564,63.3861,63.1699,63.3356,42900.0
2014-11-21 09:40:00,87.87,87.96,87.81,87.81,22700.0,63.314,63.3788,63.2708,63.2708,22700.0
2014-11-21 09:45:00,87.81,87.88,87.75,87.85,23000.0,63.2708,63.3212,63.2275,63.2996,23000.0
2014-11-21 09:50:00,87.84,87.84,87.77,87.83,38600.0,63.2924,63.2924,63.2419,63.2852,38600.0
2014-11-21 09:55:00,87.83,87.88,87.81,87.86,17500.0,63.2852,63.3212,63.2708,63.3068,17500.0
2014-11-21 10:00:00,87.86,87.88,87.76,87.77,12900.0,63.3068,63.3212,63.2347,63.2419,12900.0
2014-11-21 10:05:00,87.76,87.9,87.76,87.88,14800.0,63.2347,63.3356,63.2347,63.3212,14800.0
2014-11-21 10:10:00,87.87,87.92,87.77,87.88,23900.0,63.314,63.35,63.2419,63.3212,23900.0
2014-11-21 10:15:00,87.88,87.92,87.8,87.82,22200.0,63.3212,63.35,63.2636,63.278,22200.0
2014-11-21 10:20:00,87.81,87.89,87.81,87.89,18300.0,63.2708,63.3284,63.2708,63.3284,18300.0
2014-11-21 10:25:00,87.9,87.93,87.83,87.86,36100.0,63.3356,63.3572,63.2852,63.3068,36100.0
2014-11-21 10:30:00,87.85,87.86,87.8,87.81,16100.0,63.2996,63.3068,63.2636,63.2708,16100.0
2014-11-21 10:35:00,87.81,87.86,87.8,87.85,13500.0,63.2708,63.3068,63.2636,63.2996,13500.0
2014-11-21 10:40:00,87.85,87.87,87.8,87.81,17100.0,63.2996,63.314,63.2636,63.2708,17100.0
2014-11-21 10:45:00,87.82,87.86,87.77,87.79,16700.0,63.278,63.3068,63.2419,63.2564,16700.0
2014-11-21 10:50:00,87.78,87.8,87.75,87.79,11600.0,63.2492,63.2636,63.2275,63.2564,11600.0
2014-11-21 10:55:00,87.79,87.79,87.74,87.79,12100.0,63.2564,63.2564,63.2203,63.2564,12100.0
2014-11-21 11:00:00,87.78,87.78,87.72,87.73,15500.0,63.2492,63.2492,63.2059,63.2131,15500.0
2014-11-21 11:05:00,87.72,87.72,87.69,87.7,10500.0,63.2059,63.2059,63.1843,63.1915,10500.0
2014-11-21 11:10:00,87.71,87.71,87.61,87.63,15400.0,63.1987,63.1987,63.1267,63.1411,15400.0
2014-11-21 11:15:00,87.63,87.64,87.59,87.59,9700.0,63.1411,63.1483,63.1122,63.1122,9700.0
2014-11-21 11:20:00,87.59,87.6,87.52,87.54,19700.0,63.1122,63.1195,63.0618,63.0762,19700.0
2014-11-21 11:25:00,87.55,87.57,87.53,87.53,7800.0,63.0834,63.0978,63.069,63.069,7800.0
2014-11-21 11:30:00,87.53,87.61,87.53,87.59,8400.0,63.069,63.1267,63.069,63.1122,8400.0
2014-11-21 11:35:00,87.6,87.61,87.55,87.55,9600.0,63.1195,63.1267,63.0834,63.0834,9600.0
2014-11-21 11:40:00,87.56,87.56,87.47,87.49,22100.0,63.0906,63.0906,63.0258,63.0402,22100.0
2014-11-21 11:45:00,87.49,87.5,87.44,87.44,11000.0,63.0402,63.0474,63.0042,63.0042,11000.0
2014-11-21 11:50:00,87.43,87.45,87.4,87.41,20000.0,62.997,63.0114,62.9753,62.9825,20000.0
2014-11-21 11:55:00,87.4,87.4,87.34,87.35,16800.0,62.9753,62.9753,62.9321,62.9393,16800.0
2014-11-21 12:00:00,87.35,87.43,87.35,87.41,15300.0,62.9393,62.997,62.9393,62.9825,15300.0
2014-11-21 12:05:00,87.43,87.45,87.42,87.43,4100.0,62.997,63.0114,62.9898,62.997,4100.0
2014-11-21 12:10:00,87.43,87.45,87.39,87.39,5200.0,62.997,63.0114,62.9681,62.9681,5200.0
2014-11-21 12:15:00,87.39,87.39,87.33,87.34,11700.0,62.9681,62.9681,62.9249,62.9321,11700.0
2014-11-21 12:20:00,87.34,87.35,87.28,87.33,12300.0,62.9321,62.9393,62.8889,62.9249,12300.0
2014-11-21 12:25:00,87.31,87.34,87.29,87.29,9400.0,62.9105,62.9321,62.8961,62.8961,9400.0
2014-11-21 12:30:00,87.3,87.34,87.3,87.3,11000.0,62.9033,62.9321,62.9033,62.9033,11000.0
2014-11-21 12:35:00,87.31,87.38,87.3,87.35,7100.0,62.9105,62.9609,62.9033,62.9393,7100.0
2014-11-21 12:40:00,87.36,87.38,87.27,87.27,6800.0,62.9465,62.9609,62.8817,62.8817,6800.0
2014-11-21 12:45:00,87.29,87.3,87.25,87.25,4500.0,62.8961,62.9033,62.8673,62.8673,4500.0
2014-11-21 12:50:00,87.25,87.27,87.23,87.24,6200.0,62.8673,62.8817,62.8529,62.8601,6200.0
2014-11-21 12:55:00,87.24,87.25,87.21,87.25,6300.0,62.8601,62.8673,62.8384,62.8673,6300.0
2014-11-21 13:00:00,87.24,87.25,87.17,87.2,19300.0,62.8601,62.8673,62.8096,62.8312,19300.0
2014-11-21 13:05:00,87.2,87.22,87.14,87.19,7600.0,62.8312,62.8456,62.788,62.824,7600.0
2014-11-21 13:10:00,87.2,87.3,87.19,87.27,20400.0,62.8312,62.9033,62.824,62.8817,20400.0
2014-11-21 13:15:00,87.28,87.29,87.22,87.22,5300.0,62.8889,62.8961,62.8456,62.8456,5300.0
2014-11-21 13:20:00,87.21,87.22,87.18,87.2,9100.0,62.8384,62.8456,62.8168,62.8312,9100.0
2014-11-21 13:25:00,87.19,87.19,87.12,87.14,5200.0,62.824,62.824,62.7736,62.788,5200.0
2014-11-21 13:30:00,87.12,87.16,87.1,87.13,6200.0,62.7736,62.8024,62.7592,62.7808,6200.0
2014-11-21 13:35:00,87.14,87.18,87.12,87.16,7300.0,62.788,62.8168,62.7736,62.8024,7300.0
2014-11-21 13:40:00,87.15,87.18,87.13,87.17,5500.0,62.7952,62.8168,62.7808,62.8096,5500.0
2014-11-21 13:45:00,87.16,87.17,87.13,87.16,3200.0,62.8024,62.8096,62.7808,62.8024,3200.0
2014-11-21 13:50:00,87.15,87.19,87.13,87.19,8000.0,62.7952,62.824,62.7808,62.824,8000.0
2014-11-21 13:55:00,87.19,87.21,87.15,87.16,6900.0,62.824,62.8384,62.7952,62.8024,6900.0
2014-11-21 14:00:00,87.15,87.19,87.15,87.15,4900.0,62.7952,62.824,62.7952,62.7952,4900.0
2014-11-21 14:05:00,87.14,87.17,87.13,87.14,6700.0,62.788,62.8096,62.7808,62.788,6700.0
2014-11-21 14:10:00,87.15,87.17,87.11,87.12,10600.0,62.7952,62.8096,62.7664,62.7736,10600.0
2014-11-21 14:15:00,87.12,87.12,87.05,87.05,7000.0,62.7736,62.7736,62.7232,62.7232,7000.0
2014-11-21 14:20:00,87.05,87.05,86.97,86.98,12600.0,62.7232,62.7232,62.6655,62.6727,12600.0
2014-11-21 14:25:00,86.98,86.98,86.91,86.91,21400.0,62.6727,62.6727,62.6223,62.6223,21400.0
2014-11-21 14:30:00,86.91,86.96,86.89,86.96,19500.0,62.6223,62.6583,62.6079,62.6583,19500.0
2014-11-21 14:35:00,86.97,86.98,86.93,86.97,14700.0,62.6655,62.6727,62.6367,62.6655,14700.0
2014-11-21 14:40:00,86.96,87.06,86.96,87.01,40700.0,62.6583,62.7304,62.6583,62.6943,40700.0
2014-11-21 14:45:00,87.01,87.01,86.96,86.97,31200.0,62.6943,62.6943,62.6583,62.6655,31200.0
2014-11-21 14:50:00,86.96,87.01,86.96,86.97,51900.0,62.6583,62.6943,62.6583,62.6655,51900.0
2014-11-21 14:55:00,86.97,86.98,86.93,86.97,11700.0,62.6655,62.6727,62.6367,62.6655,11700.0
2014-11-21 15:00:00,86.97,87.02,86.97,86.98,34200.0,62.6655,62.7015,62.6655,62.6727,34200.0
2014-11-21 15:05:00,86.98,87.0,86.93,86.94,30300.0,62.6727,62.6871,62.6367,62.6439,30300.0
2014-11-21 15:10:00,86.95,86.99,86.94,86.96,53500.0,62.6511,62.6799,62.6439,62.6583,53500.0
2014-11-21 15:15:00,86.96,86.97,86.94,86.94,27700.0,62.6583,62.6655,62.6439,62.6439,27700.0
2014-11-21 15:20:00,86.95,86.98,86.94,86.95,40800.0,62.6511,62.6727,62.6439,62.6511,40800.0
2014-11-21 15:25:00,86.96,86.98,86.94,86.95,81800.0,62.6583,62.6727,62.6439,62.6511,81800.0
2014-11-21 15:30:00,86.96,86.98,86.94,86.95,142400.0,62.6583,62.6727,62.6439,62.6511,142400.0
2014-11-21 15:35:00,86.95,87.03,86.94,86.98,93900.0,62.6511,62.7087,62.6439,62.6727,93900.0
2014-11-21 15:40:00,86.98,86.99,86.94,86.96,52500.0,62.6727,62.6799,62.6439,62.6583,52500.0
2014-11-21 15:45:00,86.96,86.98,86.87,86.88,137000.0,62.6583,62.6727,62.5935,62.6007,137000.0
2014-11-21 15:50:00,86.89,86.91,86.81,86.81,80600.0,62.6079,62.6223,62.5502,62.5502,80600.0
2014-11-21 15:55:00,86.81,86.86,86.75,86.85,186300.0,62.5502,62.5863,62.507,62.579,186300.0
2014-11-24 09:30:00,87.32,87.86,87.32,87.86,53400.0,62.9177,63.3068,62.9177,63.3068,53400.0
2014-11-24 09:35:00,87.86,88.11,87.81,87.96,44300.0,63.3068,63.4869,63.2708,63.3788,44300.0
2014-11-24 09:40:00,87.94,87.99,87.87,87.97,14900.0,63.3644,63.4005,63.314,63.3861,14900.0
2014-11-24 09:45:00,87.96,87.96,87.78,87.79,19900.0,63.3788,63.3788,63.2492,63.2564,19900.0
2014-11-24 09:50:00,87.8,87.9,87.8,87.89,46800.0,63.2636,63.3356,63.2636,63.3284,46800.0
2014-11-24 09:55:00,87.92,87.96,87.88,87.92,23200.0,63.35,63.3788,63.3212,63.35,23200.0
2014-11-24 10:00:00,87.91,88.06,87.88,88.05,34500.0,63.3428,63.4509,63.3212,63.4437,34500.0
2014-11-24 10:05:00,88.05,88.08,87.99,88.05,27100.0,63.4437,63.4653,63.4005,63.4437,27100.0
2014-11-24 10:10:00,88.06,88.1,88.01,88.06,22600.0,63.4509,63.4797,63.4149,63.4509,22600.0
2014-11-24 10:15:00,88.07,88.1,88.01,88.06,16300.0,63.4581,63.4797,63.4149,63.4509,16300.0
2014-11-24 10:20:00,88.07,88.09,88.04,88.07,16300.0,63.4581,63.4725,63.4365,63.4581,16300.0
2014-11-24 10:25:00,88.08,88.08,88.02,88.06,16400.0,63.4653,63.4653,63.4221,63.4509,16400.0
2014-11-24 10:30:00,88.07,88.08,88.0,88.02,13500.0,63.4581,63.4653,63.4077,63.4221,13500.0
2014-11-24 10:35:00,88.02,88.03,87.92,87.93,10700.0,63.4221,63.4293,63.35,63.3572,10700.0
2014-11-24 10:40:00,87.93,87.98,87.92,87.95,8300.0,63.3572,63.3933,63.35,63.3716,8300.0
2014-11-24 10:45:00,87.95,87.98,87.89,87.9,9400.0,63.3716,63.3933,63.3284,63.3356,9400.0
2014-11-24 10:50:00,87.89,87.97,87.89,87.91,12400.0,63.3284,63.3861,63.3284,63.3428,12400.0
2014-11-24 10:55:00,87.91,87.95,87.89,87.92,7600.0,63.3428,63.3716,63.3284,63.35,7600.0
2014-11-24 11:00:00,87.92,87.92,87.84,87.85,25800.0,63.35,63.35,63.2924,63.2996,25800.0
2014-11-24 11:05:00,87.85,87.86,87.7,87.72,48600.0,63.2996,63.3068,63.1915,63.2059,48600.0
2014-11-24 11:10:00,87.73,87.73,87.69,87.7,17600.0,63.2131,63.2131,63.1843,63.1915,17600.0
2014-11-24 11:15:00,87.69,87.69,87.59,87.59,14200.0,63.1843,63.1843,63.1122,63.1122,14200.0
2014-11-24 11:20:00,87.58,87.64,87.57,87.6,10500.0,63.105,63.1483,63.0978,63.1195,10500.0
2014-11-24 11:25:00,87.58,87.59,87.51,87.56,15400.0,63.105,63.1122,63.0546,63.0906,15400.0
2014-11-24 11:30:00,87.55,87.58,87.53,87.53,14800.0,63.0834,63.105,63.069,63.069,14800.0
2014-11-24 11:35:00,87.52,87.55,87.48,87.52,10000.0,63.0618,63.0834,63.033,63.0618,10000.0
2014-11-24 11:40:00,87.53,87.56,87.49,87.5,15200.0,63.069,63.0906,63.0402,63.0474,15200.0
2014-11-24 11:45:00,87.51,87.51,87.48,87.48,10200.0,63.0546,63.0546,63.033,63.033,10200.0
2014-11-24 11:50:00,87.49,87.5,87.45,87.49,12600.0,63.0402,63.0474,63.0114,63.0402,12600.0
2014-11-24 11:55:00,87.49,87.51,87.48,87.49,12100.0,63.0402,63.0546,63.033,63.0402,12100.0
2014-11-24 12:00:00,87.49,87.55,87.48,87.54,14300.0,63.0402,63.0834,63.033,63.0762,14300.0
2014-11-24 12:05:00,87.55,87.63,87.55,87.63,18900.0,63.0834,63.1411,63.0834,63.1411,18900.0
2014-11-24 12:10:00,87.63,87.65,87.57,87.61,8000.0,63.1411,63.1555,63.0978,63.1267,8000.0
2014-11-24 12:15:00,87.6,87.6,87.53,87.57,3800.0,63.1195,63.1195,63.069,63.0978,3800.0
2014-11-24 12:20:00,87.57,87.64,87.57,87.64,8100.0,63.0978,63.1483,63.0978,63.1483,8100.0
2014-11-24 12:25:00,87.65,87.65,87.6,87.61,7400.0,63.1555,63.1555,63.1195,63.1267,7400.0
2014-11-24 12:30:00,87.61,87.62,87.58,87.59,5000.0,63.1267,63.1339,63.105,63.1122,5000.0
2014-11-24 12:35:00,87.6,87.61,87.58,87.6,8300.0,63.1195,63.1267,63.105,63.1195,8300.0
2014-11-24 12:40:00,87.61,87.63,87.6,87.63,6900.0,63.1267,63.1411,63.1195,63.1411,6900.0
2014-11-24 12:45:00,87.63,87.68,87.63,87.67,5100.0,63.1411,63.1771,63.1411,63.1699,5100.0
2014-11-24 12:50:00,87.67,87.67,87.61,87.61,3900.0,63.1699,63.1699,63.1267,63.1267,3900.0
2014-11-24 12:55:00,87.6,87.64,87.6,87.64,6200.0,63.1195,63.1483,63.1195,63.1483,6200.0
2014-11-24 13:00:00,87.63,87.66,87.62,87.64,8500.0,63.1411,63.1627,63.1339,63.1483,8500.0
2014-11-24 13:05:00,87.64,87.69,87.63,87.68,6900.0,63.1483,63.1843,63.1411,63.1771,6900.0
2014-11-24 13:10:00,87.69,87.69,87.66,87.66,7700.0,63.1843,63.1843,63.1627,63.1627,7700.0
2014-11-24 13:15:00,87.66,87.76,87.66,87.74,18600.0,63.1627,63.2347,63.1627,63.2203,18600.0
2014-11-24 13:20:00,87.75,87.77,87.73,87.76,5100.0,63.2275,63.2419,63.2131,63.2347,5100.0
2014-11-24 13:25:00,87.76,87.8,87.76,87.8,6900.0,63.2347,63.2636,63.2347,63.2636,6900.0
2014-11-24 13:30:00,87.8,87.8,87.78,87.78,5900.0,63.2636,63.2636,63.2492,63.2492,5900.0
2014-11-24 13:35:00,87.78,87.8,87.77,87.79,5100.0,63.2492,63.2636,63.2419,63.2564,5100.0
2014-11-24 13:40:00,87.79,87.8,87.78,87.78,4200.0,63.2564,63.2636,63.2492,63.2492,4200.0
2014-11-24 13:45:00,87.77,87.81,87.73,87.8,10600.0,63.2419,63.2708,63.2131,63.2636,10600.0
2014-11-24 13:50:00,87.8,87.84,87.8,87.84,6500.0,63.2636,63.2924,63.2636,63.2924,6500.0
2014-11-24 13:55:00,87.84,87.87,87.84,87.86,12800.0,63.2924,63.314,63.2924,63.3068,12800.0
2014-11-24 14:00:00,87.87,87.92,87.86,87.9,18200.0,63.314,63.35,63.3068,63.3356,18200.0
2014-11-24 14:05:00,87.91,88.02,87.91,88.01,8400.0,63.3428,63.4221,63.3428,63.4149,8400.0
2014-11-24 14:10:00,88.01,88.01,87.97,87.98,12400.0,63.4149,63.4149,63.3861,63.3933,12400.0
2014-11-24 14:15:00,87.99,88.0,87.96,87.97,10500.0,63.4005,63.4077,63.3788,63.3861,10500.0
2014-11-24 14:20:00,87.97,87.99,87.96,87.97,11800.0,63.3861,63.4005,63.3788,63.3861,11800.0
2014-11-24 14:25:00,87.97,88.05,87.97,88.04,14300.0,63.3861,63.4437,63.3861,63.4365,14300.0
2014-11-24 14:30:00,88.04,88.08,88.03,88.06,17600.0,63.4365,63.4653,63.4293,63.4509,17600.0
2014-11-24 14:35:00,88.07,88.07,88.03,88.06,12000.0,63.4581,63.4581,63.4293,63.4509,12000.0
2014-11-24 14:40:00,88.06,88.09,88.06,88.09,13500.0,63.4509,63.4725,63.4509,63.4725,13500.0
2014-11-24 14:45:00,88.09,88.1,88.06,88.08,16400.0,63.4725,63.4797,63.4509,63.4653,16400.0
2014-11-24 14:50:00,88.08,88.08,88.02,88.04,22400.0,63.4653,63.4653,63.4221,63.4365,22400.0
2014-11-24 14:55:00,88.02,88.02,87.93,87.95,20700.0,63.4221,63.4221,63.3572,63.3716,20700.0
2014-11-24 15:00:00,87.95,88.02,87.94,87.99,23300.0,63.3716,63.4221,63.3644,63.4005,23300.0
2014-11-24 15:05:00,87.98,88.0,87.94,87.98,20500.0,63.3933,63.4077,63.3644,63.3933,20500.0
2014-11-24 15:10:00,87.98,88.02,87.93,87.95,20200.0,63.3933,63.4221,63.3572,63.3716,20200.0
2014-11-24 15:15:00,87.94,87.94,87.86,87.87,21300.0,63.3644,63.3644,63.3068,63.314,21300.0
2014-11-24 15:20:00,87.86,87.9,87.85,87.89,31400.0,63.3068,63.3356,63.2996,63.3284,31400.0
2014-11-24 15:25:00,87.9,87.9,87.85,87.89,26000.0,63.3356,63.3356,63.2996,63.3284,26000.0
2014-11-24 15:30:00,87.89,87.93,87.88,87.91,35600.0,63.3284,63.3572,63.3212,63.3428,35600.0
2014-11-24 15:35:00,87.91,87.92,87.9,87.92,21400.0,63.3428,63.35,63.3356,63.35,21400.0
2014-11-24 15:40:00,87.92,87.95,87.91,87.92,31700.0,63.35,63.3716,63.3428,63.35,31700.0
2014-11-24 15:45:00,87.92,87.95,87.9,87.95,81000.0,63.35,63.3716,63.3356,63.3716,81000.0
2014-11-24 15:50:00,87.95,88.0,87.95,88.0,57100.0,63.3716,63.4077,63.3716,63.4077,57100.0
2014-11-24 15:55:00,88.0,88.0,87.96,87.97,46000.0,63.4077,63.4077,63.3788,63.3861,46000.0
2014-11-25 09:30:00,88.21,88.23,87.95,88.19,33900.0,63.559,63.5734,63.3716,63.5446,33900.0
2014-11-25 09:35:00,88.18,88.23,88.07,88.07,34500.0,63.5374,63.5734,63.4581,63.4581,34500.0
2014-11-25 09:40:00,88.05,88.09,87.79,87.87,21400.0,63.4437,63.4725,63.2564,63.314,21400.0
2014-11-25 09:45:00,87.86,87.9,87.82,87.82,9300.0,63.3068,63.3356,63.278,63.278,9300.0
2014-11-25 09:50:00,87.82,87.85,87.7,87.74,20600.0,63.278,63.2996,63.1915,63.2203,20600.0
2014-11-25 09:55:00,87.75,87.88,87.74,87.88,16300.0,63.2275,63.3212,63.2203,63.3212,16300.0
2014-11-25 10:00:00,87.86,87.88,87.61,87.63,30600.0,63.3068,63.3212,63.1267,63.1411,30600.0
2014-11-25 10:05:00,87.64,87.73,87.61,87.69,19500.0,63.1483,63.2131,63.1267,63.1843,19500.0
2014-11-25 10:10:00,87.7,87.87,87.7,87.85,53100.0,63.1915,63.314,63.1915,63.2996,53100.0
2014-11-25 10:15:00,87.86,87.89,87.79,87.84,17300.0,63.3068,63.3284,63.2564,63.2924,17300.0
2014-11-25 10:20:00,87.84,87.96,87.84,87.94,20900.0,63.2924,63.3788,63.2924,63.3644,20900.0
2014-11-25 10:25:00,87.93,88.1,87.93,88.1,18800.0,63.3572,63.4797,63.3572,63.4797,18800.0
2014-11-25 10:30:00,88.11,88.22,88.1,88.15,47100.0,63.4869,63.5662,63.4797,63.5158,47100.0
2014-11-25 10:35:00,88.14,88.17,88.13,88.14,34000.0,63.5085,63.5302,63.5013,63.5085,34000.0
2014-11-25 10:40:00,88.13,88.14,88.0,88.06,46100.0,63.5013,63.5085,63.4077,63.4509,46100.0
2014-11-25 10:45:00,88.06,88.07,88.0,88.01,17700.0,63.4509,63.4581,63.4077,63.4149,17700.0
2014-11-25 10:50:00,88.0,88.09,87.93,87.97,17800.0,63.4077,63.4725,63.3572,63.3861,17800.0
2014-11-25 10:55:00,87.97,87.99,87.92,87.95,25500.0,63.3861,63.4005,63.35,63.3716,25500.0
2014-11-25 11:00:00,87.95,88.01,87.94,87.99,10500.0,63.3716,63.4149,63.3644,63.4005,10500.0
2014-11-25 11:05:00,88.0,88.01,87.84,87.85,17300.0,63.4077,63.4149,63.2924,63.2996,17300.0
2014-11-25 11:10:00,87.84,87.86,87.77,87.84,20300.0,63.2924,63.3068,63.2419,63.2924,20300.0
2014-11-25 11:15:00,87.85,87.88,87.75,87.88,70700.0,63.2996,63.3212,63.2275,63.3212,70700.0
2014-11-25 11:20:00,87.88,87.9,87.86,87.86,5200.0,63.3212,63.3356,63.3068,63.3068,5200.0
2014-11-25 11:25:00,87.87,87.92,87.8,87.85,20700.0,63.314,63.35,63.2636,63.2996,20700.0
2014-11-25 11:30:00,87.85,87.9,87.82,87.87,14200.0,63.2996,63.3356,63.278,63.314,14200.0
2014-11-25 11:35:00,87.86,87.94,87.84,87.93,8800.0,63.3068,63.3644,63.2924,63.3572,8800.0
2014-11-25 11:40:00,87.94,87.96,87.89,87.95,7700.0,63.3644,63.3788,63.3284,63.3716,7700.0
2014-11-25 11:45:00,87.96,88.02,87.94,88.02,5600.0,63.3788,63.4221,63.3644,63.4221,5600.0
2014-11-25 11:50:00,88.02,88.02,87.95,87.98,13400.0,63.4221,63.4221,63.3716,63.3933,13400.0
2014-11-25 11:55:00,87.98,88.03,87.97,88.01,6900.0,63.3933,63.4293,63.3861,63.4149,6900.0
2014-11-25 12:00:00,88.02,88.14,88.02,88.09,8300.0,63.4221,63.5085,63.4221,63.4725,8300.0
2014-11-25 12:05:00,88.09,88.1,88.06,88.06,5000.0,63.4725,63.4797,63.4509,63.4509,5000.0
2014-11-25 12:10:00,88.07,88.08,88.02,88.02,17600.0,63.4581,63.4653,63.4221,63.4221,17600.0
2014-11-25 12:15:00,88.02,88.05,87.99,87.99,8800.0,63.4221,63.4437,63.4005,63.4005,8800.0
2014-11-25 12:20:00,87.97,88.02,87.97,88.02,4700.0,63.3861,63.4221,63.3861,63.4221,4700.0
2014-11-25 12:25:00,88.0,88.02,87.99,88.02,4900.0,63.4077,63.4221,63.4005,63.4221,4900.0
2014-11-25 12:30:00,88.01,88.03,87.99,88.01,6400.0,63.4149,63.4293,63.4005,63.4149,6400.0
2014-11-25 12:35:00,88.01,88.1,88.01,88.09,5500.0,63.4149,63.4797,63.4149,63.4725,5500.0
2014-11-25 12:40:00,88.11,88.24,88.08,88.24,14400.0,63.4869,63.5806,63.4653,63.5806,14400.0
2014-11-25 12:45:00,88.22,88.24,88.19,88.22,5300.0,63.5662,63.5806,63.5446,63.5662,5300.0
2014-11-25 12:50:00,88.22,88.27,88.22,88.27,8600.0,63.5662,63.6022,63.5662,63.6022,8600.0
2014-11-25 12:55:00,88.26,88.29,88.25,88.27,6800.0,63.595,63.6166,63.5878,63.6022,6800.0
2014-11-25 13:00:00,88.26,88.33,88.25,88.33,20600.0,63.595,63.6454,63.5878,63.6454,20600.0
2014-11-25 13:05:00,88.33,88.35,88.21,88.21,20400.0,63.6454,63.6599,63.559,63.559,20400.0
2014-11-25 13:10:00,88.23,88.24,88.21,88.21,3500.0,63.5734,63.5806,63.559,63.559,3500.0
2014-11-25 13:15:00,88.19,88.19,88.13,88.18,13100.0,63.5446,63.5446,63.5013,63.5374,13100.0
2014-11-25 13:20:00,88.19,88.22,88.17,88.22,9400.0,63.5446,63.5662,63.5302,63.5662,9400.0
2014-11-25 13:25:00,88.23,88.28,88.23,88.25,3500.0,63.5734,63.6094,63.5734,63.5878,3500.0
2014-11-25 13:30:00,88.24,88.28,88.24,88.26,8000.0,63.5806,63.6094,63.5806,63.595,8000.0
2014-11-25 13:35:00,88.26,88.3,88.25,88.28,5200.0,63.595,63.6238,63.5878,63.6094,5200.0
2014-11-25 13:40:00,88.28,88.31,88.24,88.3,9500.0,63.6094,63.631,63.5806,63.6238,9500.0
2014-11-25 13:45:00,88.3,88.32,88.28,88.29,6100.0,63.6238,63.6382,63.6094,63.6166,6100.0
2014-11-25 13:50:00,88.3,88.3,88.24,88.27,5100.0,63.6238,63.6238,63.5806,63.6022,5100.0
2014-11-25 13:55:00,88.26,88.28,88.25,88.28,6900.0,63.595,63.6094,63.5878,63.6094,6900.0
2014-11-25 14:00:00,88.27,88.27,88.23,88.25,10300.0,63.6022,63.6022,63.5734,63.5878,10300.0
2014-11-25 14:05:00,88.25,88.28,88.17,88.21,11200.0,63.5878,63.6094,63.5302,63.559,11200.0
2014-11-25 14:10:00,88.21,88.25,88.19,88.25,7200.0,63.559,63.5878,63.5446,63.5878,7200.0
2014-11-25 14:15:00,88.24,88.25,88.13,88.14,6900.0,63.5806,63.5878,63.5013,63.5085,6900.0
2014-11-25 14:20:00,88.14,88.18,88.14,88.18,8500.0,63.5085,63.5374,63.5085,63.5374,8500.0
2014-11-25 14:25:00,88.19,88.19,88.11,88.11,9600.0,63.5446,63.5446,63.4869,63.4869,9600.0
2014-11-25 14:30:00,88.12,88.15,88.11,88.13,12600.0,63.4941,63.5158,63.4869,63.5013,12600.0
2014-11-25 14:35:00,88.12,88.14,88.1,88.14,12400.0,63.4941,63.5085,63.4797,63.5085,12400.0
2014-11-25 14:40:00,88.14,88.14,88.12,88.13,5000.0,63.5085,63.5085,63.4941,63.5013,5000.0
2014-11-25 14:45:00,88.12,88.13,88.02,88.06,17200.0,63.4941,63.5013,63.4221,63.4509,17200.0
2014-11-25 14:50:00,88.05,88.09,88.04,88.09,5100.0,63.4437,63.4725,63.4365,63.4725,5100.0
2014-11-25 14:55:00,88.08,88.1,88.03,88.1,10300.0,63.4653,63.4797,63.4293,63.4797,10300.0
2014-11-25 15:00:00,88.09,88.16,88.09,88.14,17400.0,63.4725,63.523,63.4725,63.5085,17400.0
2014-11-25 15:05:00,88.14,88.19,88.12,88.14,13500.0,63.5085,63.5446,63.4941,63.5085,13500.0
2014-11-25 15:10:00,88.14,88.19,88.13,88.14,12200.0,63.5085,63.5446,63.5013,63.5085,12200.0
2014-11-25 15:15:00,88.15,88.17,88.12,88.15,12000.0,63.5158,63.5302,63.4941,63.5158,12000.0
2014-11-25 15:20:00,88.15,88.16,88.12,88.15,16000.0,63.5158,63.523,63.4941,63.5158,16000.0
2014-11-25 15:25:00,88.15,88.23,88.15,88.19,35400.0,63.5158,63.5734,63.5158,63.5446,35400.0
2014-11-25 15:30:00,88.19,88.21,88.14,88.14,15900.0,63.5446,63.559,63.5085,63.5085,15900.0
2014-11-25 15:35:00,88.15,88.16,88.12,88.12,35000.0,63.5158,63.523,63.4941,63.4941,35000.0
2014-11-25 15:40:00,88.12,88.15,88.09,88.09,21600.0,63.4941,63.5158,63.4725,63.4725,21600.0
2014-11-25 15:45:00,88.1,88.17,88.1,88.16,52200.0,63.4797,63.5302,63.4797,63.523,52200.0
2014-11-25 15:50:00,88.16,88.17,88.13,88.14,55600.0,63.523,63.5302,63.5013,63.5085,55600.0
2014-11-25 15:55:00,88.13,88.19,88.12,88.16,119100.0,63.5013,63.5446,63.4941,63.523,119100.0
2014-11-26 09:30:00,87.98,88.26,87.97,88.13,42600.0,63.3933,63.595,63.3861,63.5013,42600.0
2014-11-26 09:35:00,88.11,88.18,88.0,88.1,9700.0,63.4869,63.5374,63.4077,63.4797,9700.0
2014-11-26 09:40:00,88.08,88.08,87.89,87.98,14300.0,63.4653,63.4653,63.3284,63.3933,14300.0
2014-11-26 09:45:00,87.97,88.0,87.88,87.96,11700.0,63.3861,63.4077,63.3212,63.3788,11700.0
2014-11-26 09:50:00,87.94,88.03,87.88,88.03,12000.0,63.3644,63.4293,63.3212,63.4293,12000.0
2014-11-26 09:55:00,88.06,88.08,88.01,88.08,7300.0,63.4509,63.4653,63.4149,63.4653,7300.0
2014-11-26 10:00:00,88.08,88.14,87.97,87.97,11600.0,63.4653,63.5085,63.3861,63.3861,11600.0
2014-11-26 10:05:00,87.97,88.03,87.91,87.94,41300.0,63.3861,63.4293,63.3428,63.3644,41300.0
2014-11-26 10:10:00,87.96,88.02,87.94,87.94,21500.0,63.3788,63.4221,63.3644,63.3644,21500.0
2014-11-26 10:15:00,87.95,87.95,87.85,87.9,14800.0,63.3716,63.3716,63.2996,63.3356,14800.0
2014-11-26 10:20:00,87.91,88.02,87.91,88.02,13000.0,63.3428,63.4221,63.3428,63.4221,13000.0
2014-11-26 10:25:00,88.02,88.02,87.94,87.95,11000.0,63.4221,63.4221,63.3644,63.3716,11000.0
2014-11-26 10:30:00,87.95,88.03,87.94,87.96,15600.0,63.3716,63.4293,63.3644,63.3788,15600.0
2014-11-26 10:35:00,87.97,87.97,87.89,87.9,15900.0,63.3861,63.3861,63.3284,63.3356,15900.0
2014-11-26 10:40:00,87.9,87.92,87.87,87.91,8100.0,63.3356,63.35,63.314,63.3428,8100.0
2014-11-26 10:45:00,87.91,87.92,87.85,87.88,10200.0,63.3428,63.35,63.2996,63.3212,10200.0
2014-11-26 10:50:00,87.89,87.89,87.82,87.85,18100.0,63.3284,63.3284,63.278,63.2996,18100.0
2014-11-26 10:55:00,87.85,87.85,87.81,87.82,12100.0,63.2996,63.2996,63.2708,63.278,12100.0
2014-11-26 11:00:00,87.83,87.83,87.78,87.81,9200.0,63.2852,63.2852,63.2492,63.2708,9200.0
2014-11-26 11:05:00,87.81,87.82,87.7,87.72,11500.0,63.2708,63.278,63.1915,63.2059,11500.0
2014-11-26 11:10:00,87.71,87.71,87.66,87.67,8600.0,63.1987,63.1987,63.1627,63.1699,8600.0
2014-11-26 11:15:00,87.66,87.66,87.6,87.62,8200.0,63.1627,63.1627,63.1195,63.1339,8200.0
2014-11-26 11:20:00,87.63,87.64,87.61,87.64,8100.0,63.1411,63.1483,63.1267,63.1483,8100.0
2014-11-26 11:25:00,87.63,87.65,87.62,87.63,5100.0,63.1411,63.1555,63.1339,63.1411,5100.0
2014-11-26 11:30:00,87.62,87.64,87.58,87.58,18500.0,63.1339,63.1483,63.105,63.105,18500.0
2014-11-26 11:35:00,87.58,87.59,87.54,87.55,10100.0,63.105,63.1122,63.0762,63.0834,10100.0
2014-11-26 11:40:00,87.55,87.6,87.55,87.59,9500.0,63.0834,63.1195,63.0834,63.1122,9500.0
2014-11-26 11:45:00,87.56,87.59,87.56,87.58,4000.0,63.0906,63.1122,63.0906,63.105,4000.0
2014-11-26 11:50:00,87.58,87.6,87.56,87.6,7000.0,63.105,63.1195,63.0906,63.1195,7000.0
2014-11-26 11:55:00,87.59,87.6,87.57,87.6,3500.0,63.1122,63.1195,63.0978,63.1195,3500.0
2014-11-26 12:00:00,87.58,87.61,87.57,87.61,4200.0,63.105,63.1267,63.0978,63.1267,4200.0
2014-11-26 12:05:00,87.62,87.69,87.62,87.67,20700.0,63.1339,63.1843,63.1339,63.1699,20700.0
2014-11-26 12:10:00,87.67,87.71,87.63,87.71,5800.0,63.1699,63.1987,63.1411,63.1987,5800.0
2014-11-26 12:15:00,87.71,87.72,87.66,87.66,15600.0,63.1987,63.2059,63.1627,63.1627,15600.0
2014-11-26 12:20:00,87.67,87.67,87.63,87.64,3800.0,63.1699,63.1699,63.1411,63.1483,3800.0
2014-11-26 12:25:00,87.64,87.65,87.63,87.64,1900.0,63.1483,63.1555,63.1411,63.1483,1900.0
2014-11-26 12:30:00,87.64,87.65,87.63,87.65,5400.0,63.1483,63.1555,63.1411,63.1555,5400.0
2014-11-26 12:35:00,87.65,87.65,87.64,87.65,2600.0,63.1555,63.1555,63.1483,63.1555,2600.0
2014-11-26 12:40:00,87.64,87.68,87.64,87.67,7100.0,63.1483,63.1771,63.1483,63.1699,7100.0
2014-11-26 12:45:00,87.67,87.68,87.66,87.66,5000.0,63.1699,63.1771,63.1627,63.1627,5000.0
2014-11-26 12:50:00,87.65,87.65,87.63,87.64,6500.0,63.1555,63.1555,63.1411,63.1483,6500.0
2014-11-26 12:55:00,87.64,87.64,87.58,87.59,10600.0,63.1483,63.1483,63.105,63.1122,10600.0
2014-11-26 13:00:00,87.59,87.66,87.59,87.66,4800.0,63.1122,63.1627,63.1122,63.1627,4800.0
2014-11-26 13:05:00,87.66,87.66,87.64,87.65,2900.0,63.1627,63.1627,63.1483,63.1555,2900.0
2014-11-26 13:10:00,87.65,87.67,87.64,87.66,5200.0,63.1555,63.1699,63.1483,63.1627,5200.0
2014-11-26 13:15:00,87.67,87.71,87.66,87.71,3800.0,63.1699,63.1987,63.1627,63.1987,3800.0
2014-11-26 13:20:00,87.71,87.78,87.7,87.73,7400.0,63.1987,63.2492,63.1915,63.2131,7400.0
2014-11-26 13:25:00,87.72,87.74,87.7,87.7,3600.0,63.2059,63.2203,63.1915,63.1915,3600.0
2014-11-26 13:30:00,87.7,87.75,87.7,87.72,9500.0,63.1915,63.2275,63.1915,63.2059,9500.0
2014-11-26 13:35:00,87.72,87.73,87.69,87.73,5700.0,63.2059,63.2131,63.1843,63.2131,5700.0
2014-11-26 13:40:00,87.73,87.78,87.72,87.77,4600.0,63.2131,63.2492,63.2059,63.2419,4600.0
2014-11-26 13:45:00,87.76,87.8,87.76,87.8,3900.0,63.2347,63.2636,63.2347,63.2636,3900.0
2014-11-26 13:50:00,87.8,87.81,87.74,87.75,5800.0,63.2636,63.2708,63.2203,63.2275,5800.0
2014-11-26 13:55:00,87.75,87.75,87.71,87.73,4100.0,63.2275,63.2275,63.1987,63.2131,4100.0
2014-11-26 14:00:00,87.73,87.74,87.72,87.74,3200.0,63.2131,63.2203,63.2059,63.2203,3200.0
2014-11-26 14:05:00,87.74,87.77,87.74,87.75,5800.0,63.2203,63.2419,63.2203,63.2275,5800.0
2014-11-26 14:10:00,87.75,87.75,87.73,87.75,5800.0,63.2275,63.2275,63.2131,63.2275,5800.0
2014-11-26 14:15:00,87.75,87.78,87.74,87.76,5100.0,63.2275,63.2492,63.2203,63.2347,5100.0
2014-11-26 14:20:00,87.76,87.79,87.75,87.79,12100.0,63.2347,63.2564,63.2275,63.2564,12100.0
2014-11-26 14:25:00,87.79,87.81,87.79,87.79,1500.0,63.2564,63.2708,63.2564,63.2564,1500.0
2014-11-26 14:30:00,87.8,87.83,87.79,87.83,12600.0,63.2636,63.2852,63.2564,63.2852,12600.0
2014-11-26 14:35:00,87.83,87.84,87.79,87.79,6900.0,63.2852,63.2924,63.2564,63.2564,6900.0
2014-11-26 14:40:00,87.8,87.83,87.8,87.83,3100.0,63.2636,63.2852,63.2636,63.2852,3100.0
2014-11-26 14:45:00,87.83,87.86,87.82,87.84,7100.0,63.2852,63.3068,63.278,63.2924,7100.0
2014-11-26 14:50:00,87.84,87.85,87.83,87.85,5600.0,63.2924,63.2996,63.2852,63.2996,5600.0
2014-11-26 14:55:00,87.85,87.86,87.82,87.83,5400.0,63.2996,63.3068,63.278,63.2852,5400.0
2014-11-26 15:00:00,87.83,87.87,87.83,87.86,7200.0,63.2852,63.314,63.2852,63.3068,7200.0
2014-11-26 15:05:00,87.87,87.88,87.85,87.86,9100.0,63.314,63.3212,63.2996,63.3068,9100.0
2014-11-26 15:10:00,87.85,87.91,87.85,87.9,7300.0,63.2996,63.3428,63.2996,63.3356,7300.0
2014-11-26 15:15:00,87.89,87.93,87.89,87.92,9500.0,63.3284,63.3572,63.3284,63.35,9500.0
2014-11-26 15:20:00,87.92,88.0,87.91,88.0,12200.0,63.35,63.4077,63.3428,63.4077,12200.0
2014-11-26 15:25:00,88.0,88.0,87.98,87.98,9000.0,63.4077,63.4077,63.3933,63.3933,9000.0
2014-11-26 15:30:00,87.98,88.0,87.96,87.98,10200.0,63.3933,63.4077,63.3788,63.3933,10200.0
2014-11-26 15:35:00,87.98,87.98,87.93,87.94,12100.0,63.3933,63.3933,63.3572,63.3644,12100.0
2014-11-26 15:40:00,87.94,87.99,87.94,87.97,17700.0,63.3644,63.4005,63.3644,63.3861,17700.0
2014-11-26 15:45:00,87.98,88.06,87.97,87.98,38100.0,63.3933,63.4509,63.3861,63.3933,38100.0
2014-11-26 15:50:00,87.97,88.05,87.97,88.01,29800.0,63.3861,63.4437,63.3861,63.4149,29800.0
2014-11-26 15:55:00,88.02,88.1,88.02,88.06,52700.0,63.4221,63.4797,63.4221,63.4509,52700.0
2014-11-28 09:30:00,88.44,88.48,88.21,88.33,46700.0,63.7247,63.7535,63.559,63.6454,46700.0
2014-11-28 09:35:00,88.31,88.33,88.06,88.22,20100.0,63.631,63.6454,63.4509,63.5662,20100.0
2014-11-28 09:40:00,88.26,88.28,88.02,88.04,20800.0,63.595,63.6094,63.4221,63.4365,20800.0
2014-11-28 09:45:00,88.04,88.19,88.04,88.17,10200.0,63.4365,63.5446,63.4365,63.5302,10200.0
2014-11-28 09:50:00,88.16,88.18,88.05,88.13,13200.0,63.523,63.5374,63.4437,63.5013,13200.0
2014-11-28 09:55:00,88.1,88.14,88.07,88.09,21600.0,63.4797,63.5085,63.4581,63.4725,21600.0
2014-11-28 10:00:00,88.1,88.13,88.02,88.06,10400.0,63.4797,63.5013,63.4221,63.4509,10400.0
2014-11-28 10:05:00,88.05,88.1,88.0,88.09,10600.0,63.4437,63.4797,63.4077,63.4725,10600.0
2014-11-28 10:10:00,88.09,88.13,88.06,88.08,14300.0,63.4725,63.5013,63.4509,63.4653,14300.0
2014-11-28 10:15:00,88.08,88.11,88.04,88.06,13000.0,63.4653,63.4869,63.4365,63.4509,13000.0
2014-11-28 10:20:00,88.04,88.07,87.98,88.01,11300.0,63.4365,63.4581,63.3933,63.4149,11300.0
2014-11-28 10:25:00,88.02,88.05,87.96,88.02,8600.0,63.4221,63.4437,63.3788,63.4221,8600.0
2014-11-28 10:30:00,88.02,88.02,87.91,87.91,8900.0,63.4221,63.4221,63.3428,63.3428,8900.0
2014-11-28 10:35:00,87.92,87.94,87.88,87.88,7200.0,63.35,63.3644,63.3212,63.3212,7200.0
2014-11-28 10:40:00,87.89,87.9,87.87,87.88,8300.0,63.3284,63.3356,63.314,63.3212,8300.0
2014-11-28 10:45:00,87.89,87.89,87.85,87.86,10500.0,63.3284,63.3284,63.2996,63.3068,10500.0
2014-11-28 10:50:00,87.86,87.86,87.76,87.78,10400.0,63.3068,63.3068,63.2347,63.2492,10400.0
2014-11-28 10:55:00,87.77,87.78,87.73,87.75,10000.0,63.2419,63.2492,63.2131,63.2275,10000.0
2014-11-28 11:00:00,87.74,87.75,87.63,87.63,13900.0,63.2203,63.2275,63.1411,63.1411,13900.0
2014-11-28 11:05:00,87.63,87.67,87.61,87.66,3700.0,63.1411,63.1699,63.1267,63.1627,3700.0
2014-11-28 11:10:00,87.64,87.66,87.62,87.65,4900.0,63.1483,63.1627,63.1339,63.1555,4900.0
2014-11-28 11:15:00,87.65,87.67,87.65,87.66,4400.0,63.1555,63.1699,63.1555,63.1627,4400.0
2014-11-28 11:20:00,87.66,87.69,87.63,87.66,11600.0,63.1627,63.1843,63.1411,63.1627,11600.0
2014-11-28 11:25:00,87.65,87.66,87.62,87.64,8100.0,63.1555,63.1627,63.1339,63.1483,8100.0
2014-11-28 11:30:00,87.65,87.69,87.65,87.69,8100.0,63.1555,63.1843,63.1555,63.1843,8100.0
2014-11-28 11:35:00,87.68,87.71,87.67,87.69,11800.0,63.1771,63.1987,63.1699,63.1843,11800.0
2014-11-28 11:40:00,87.7,87.74,87.68,87.71,8900.0,63.1915,63.2203,63.1771,63.1987,8900.0
2014-11-28 11:45:00,87.71,87.72,87.67,87.68,7900.0,63.1987,63.2059,63.1699,63.1771,7900.0
2014-11-28 11:50:00,87.67,87.72,87.66,87.72,8000.0,63.1699,63.2059,63.1627,63.2059,8000.0
2014-11-28 11:55:00,87.73,87.77,87.72,87.74,9200.0,63.2131,63.2419,63.2059,63.2203,9200.0
2014-11-28 12:00:00,87.72,87.73,87.64,87.65,4900.0,63.2059,63.2131,63.1483,63.1555,4900.0
2014-11-28 12:05:00,87.64,87.64,87.59,87.59,6800.0,63.1483,63.1483,63.1122,63.1122,6800.0
2014-11-28 12:10:00,87.58,87.64,87.58,87.62,7600.0,63.105,63.1483,63.105,63.1339,7600.0
2014-11-28 12:15:00,87.64,87.64,87.56,87.56,5100.0,63.1483,63.1483,63.0906,63.0906,5100.0
2014-11-28 12:20:00,87.56,87.57,87.55,87.55,7200.0,63.0906,63.0978,63.0834,63.0834,7200.0
2014-11-28 12:25:00,87.53,87.53,87.5,87.51,5500.0,63.069,63.069,63.0474,63.0546,5500.0
2014-11-28 12:30:00,87.51,87.52,87.48,87.5,9600.0,63.0546,63.0618,63.033,63.0474,9600.0
2014-11-28 12:35:00,87.49,87.51,87.47,87.48,9700.0,63.0402,63.0546,63.0258,63.033,9700.0
2014-11-28 12:40:00,87.47,87.53,87.43,87.53,12500.0,63.0258,63.069,62.997,63.069,12500.0
2014-11-28 12:45:00,87.54,87.57,87.48,87.49,17800.0,63.0762,63.0978,63.033,63.0402,17800.0
2014-11-28 12:50:00,87.48,87.48,87.38,87.42,20400.0,63.033,63.033,62.9609,62.9898,20400.0
2014-11-28 12:55:00,87.42,87.49,87.34,87.47,49100.0,62.9898,63.0402,62.9321,63.0258,49100.0
2014-12-01 09:30:00,87.37,87.37,86.93,86.96,61400.0,62.9537,62.9537,62.6367,62.6583,61400.0
2014-12-01 09:35:00,87.02,87.1,86.73,86.73,32000.0,62.7015,62.7592,62.4926,62.4926,32000.0
2014-12-01 09:40:00,86.7,86.94,86.67,86.94,43700.0,62.471,62.6439,62.4493,62.6439,43700.0
2014-12-01 09:45:00,86.93,86.95,86.66,86.75,30300.0,62.6367,62.6511,62.4421,62.507,30300.0
2014-12-01 09:50:00,86.71,86.71,86.46,86.47,49500.0,62.4782,62.4782,62.298,62.3052,49500.0
2014-12-01 09:55:00,86.46,86.52,86.37,86.52,25800.0,62.298,62.3413,62.2332,62.3413,25800.0
2014-12-01 10:00:00,86.53,86.76,86.52,86.73,39100.0,62.3485,62.5142,62.3413,62.4926,39100.0
2014-12-01 10:05:00,86.74,86.74,86.53,86.54,35000.0,62.4998,62.4998,62.3485,62.3557,35000.0
2014-12-01 10:10:00,86.53,86.69,86.47,86.52,58600.0,62.3485,62.4638,62.3052,62.3413,58600.0
2014-12-01 10:15:00,86.52,86.63,86.51,86.55,21000.0,62.3413,62.4205,62.3341,62.3629,21000.0
2014-12-01 10:20:00,86.57,86.7,86.55,86.69,21300.0,62.3773,62.471,62.3629,62.4638,21300.0
2014-12-01 10:25:00,86.68,86.7,86.64,86.7,10600.0,62.4566,62.471,62.4277,62.471,10600.0
2014-12-01 10:30:00,86.7,86.71,86.64,86.68,21600.0,62.471,62.4782,62.4277,62.4566,21600.0
2014-12-01 10:35:00,86.68,86.69,86.59,86.62,20100.0,62.4566,62.4638,62.3917,62.4133,20100.0
2014-12-01 10:40:00,86.61,86.61,86.5,86.54,11700.0,62.4061,62.4061,62.3269,62.3557,11700.0
2014-12-01 10:45:00,86.55,86.58,86.53,86.55,13000.0,62.3629,62.3845,62.3485,62.3629,13000.0
2014-12-01 10:50:00,86.55,86.56,86.38,86.41,18800.0,62.3629,62.3701,62.2404,62.262,18800.0
2014-12-01 10:55:00,86.42,86.47,86.31,86.35,36700.0,62.2692,62.3052,62.19,62.2188,36700.0
2014-12-01 11:00:00,86.35,86.36,86.27,86.3,22900.0,62.2188,62.226,62.1611,62.1827,22900.0
2014-12-01 11:05:00,86.3,86.3,86.19,86.29,13700.0,62.1827,62.1827,62.1035,62.1755,13700.0
2014-12-01 11:10:00,86.27,86.4,86.27,86.36,15400.0,62.1611,62.2548,62.1611,62.226,15400.0
2014-12-01 11:15:00,86.35,86.46,86.34,86.45,16100.0,62.2188,62.298,62.2116,62.2908,16100.0
2014-12-01 11:20:00,86.46,86.5,86.44,86.49,31600.0,62.298,62.3269,62.2836,62.3197,31600.0
2014-12-01 11:25:00,86.48,86.49,86.23,86.28,56400.0,62.3124,62.3197,62.1323,62.1683,56400.0
2014-12-01 11:30:00,86.28,86.35,86.24,86.29,40800.0,62.1683,62.2188,62.1395,62.1755,40800.0
2014-12-01 11:35:00,86.29,86.38,86.27,86.34,19500.0,62.1755,62.2404,62.1611,62.2116,19500.0
2014-12-01 11:40:00,86.34,86.48,86.29,86.48,18500.0,62.2116,62.3124,62.1755,62.3124,18500.0
2014-12-01 11:45:00,86.48,86.48,86.4,86.45,8600.0,62.3124,62.3124,62.2548,62.2908,8600.0
2014-12-01 11:50:00,86.43,86.49,86.39,86.41,25900.0,62.2764,62.3197,62.2476,62.262,25900.0
2014-12-01 11:55:00,86.4,86.41,86.29,86.31,9300.0,62.2548,62.262,62.1755,62.19,9300.0
2014-12-01 12:00:00,86.32,86.33,86.21,86.22,16200.0,62.1972,62.2044,62.1179,62.1251,16200.0
2014-12-01 12:05:00,86.23,86.24,86.13,86.14,15000.0,62.1323,62.1395,62.0603,62.0675,15000.0
2014-12-01 12:10:00,86.14,86.19,86.13,86.19,6700.0,62.0675,62.1035,62.0603,62.1035,6700.0
2014-12-01 12:15:00,86.17,86.31,86.17,86.23,7800.0,62.0891,62.19,62.0891,62.1323,7800.0
2014-12-01 12:20:00,86.24,86.27,86.2,86.25,5600.0,62.1395,62.1611,62.1107,62.1467,5600.0
2014-12-01 12:25:00,86.25,86.25,86.13,86.14,7300.0,62.1467,62.1467,62.0603,62.0675,7300.0
2014-12-01 12:30:00,86.16,86.22,86.16,86.2,6700.0,62.0819,62.1251,62.0819,62.1107,6700.0
2014-12-01 12:35:00,86.2,86.21,86.11,86.12,9000.0,62.1107,62.1179,62.0458,62.0531,9000.0
2014-12-01 12:40:00,86.12,86.16,86.11,86.13,10300.0,62.0531,62.0819,62.0458,62.0603,10300.0
2014-12-01 12:45:00,86.13,86.14,86.08,86.14,26400.0,62.0603,62.0675,62.0242,62.0675,26400.0
2014-12-01 12:50:00,86.17,86.31,86.17,86.31,6200.0,62.0891,62.19,62.0891,62.19,6200.0
2014-12-01 12:55:00,86.32,86.48,86.31,86.45,13200.0,62.1972,62.3124,62.19,62.2908,13200.0
2014-12-01 13:00:00,86.47,86.51,86.37,86.4,13700.0,62.3052,62.3341,62.2332,62.2548,13700.0
2014-12-01 13:05:00,86.4,86.47,86.39,86.39,6700.0,62.2548,62.3052,62.2476,62.2476,6700.0
2014-12-01 13:10:00,86.41,86.48,86.4,86.43,7200.0,62.262,62.3124,62.2548,62.2764,7200.0
2014-12-01 13:15:00,86.43,86.5,86.41,86.43,11900.0,62.2764,62.3269,62.262,62.2764,11900.0
2014-12-01 13:20:00,86.45,86.5,86.43,86.45,13700.0,62.2908,62.3269,62.2764,62.2908,13700.0
2014-12-01 13:25:00,86.44,86.46,86.39,86.4,9300.0,62.2836,62.298,62.2476,62.2548,9300.0
2014-12-01 13:30:00,86.43,86.5,86.43,86.45,13400.0,62.2764,62.3269,62.2764,62.2908,13400.0
2014-12-01 13:35:00,86.45,86.51,86.44,86.49,18400.0,62.2908,62.3341,62.2836,62.3197,18400.0
2014-12-01 13:40:00,86.5,86.51,86.46,86.48,19300.0,62.3269,62.3341,62.298,62.3124,19300.0
2014-12-01 13:45:00,86.48,86.57,86.48,86.57,11500.0,62.3124,62.3773,62.3124,62.3773,11500.0
2014-12-01 13:50:00,86.55,86.56,86.48,86.49,7200.0,62.3629,62.3701,62.3124,62.3197,7200.0
2014-12-01 13:55:00,86.5,86.56,86.49,86.55,14400.0,62.3269,62.3701,62.3197,62.3629,14400.0
2014-12-01 14:00:00,86.55,86.57,86.54,86.55,5000.0,62.3629,62.3773,62.3557,62.3629,5000.0
2014-12-01 14:05:00,86.54,86.55,86.48,86.55,14800.0,62.3557,62.3629,62.3124,62.3629,14800.0
2014-12-01 14:10:00,86.56,86.56,86.49,86.51,16600.0,62.3701,62.3701,62.3197,62.3341,16600.0
2014-12-01 14:15:00,86.51,86.54,86.47,86.54,15100.0,62.3341,62.3557,62.3052,62.3557,15100.0
2014-12-01 14:20:00,86.52,86.55,86.49,86.5,11500.0,62.3413,62.3629,62.3197,62.3269,11500.0
2014-12-01 14:25:00,86.49,86.61,86.48,86.6,14300.0,62.3197,62.4061,62.3124,62.3989,14300.0
2014-12-01 14:30:00,86.58,86.69,86.58,86.69,14400.0,62.3845,62.4638,62.3845,62.4638,14400.0
2014-12-01 14:35:00,86.7,86.77,86.67,86.77,21900.0,62.471,62.5214,62.4493,62.5214,21900.0
2014-12-01 14:40:00,86.76,86.8,86.73,86.8,15000.0,62.5142,62.543,62.4926,62.543,15000.0
2014-12-01 14:45:00,86.79,86.82,86.76,86.79,19400.0,62.5358,62.5574,62.5142,62.5358,19400.0
2014-12-01 14:50:00,86.8,86.83,86.79,86.81,17100.0,62.543,62.5646,62.5358,62.5502,17100.0
2014-12-01 14:55:00,86.82,86.84,86.76,86.79,18200.0,62.5574,62.5718,62.5142,62.5358,18200.0
2014-12-01 15:00:00,86.78,86.88,86.77,86.87,20000.0,62.5286,62.6007,62.5214,62.5935,20000.0
2014-12-01 15:05:00,86.89,86.9,86.87,86.87,14300.0,62.6079,62.6151,62.5935,62.5935,14300.0
2014-12-01 15:10:00,86.88,86.9,86.84,86.88,22700.0,62.6007,62.6151,62.5718,62.6007,22700.0
2014-12-01 15:15:00,86.88,87.05,86.87,87.01,27700.0,62.6007,62.7232,62.5935,62.6943,27700.0
2014-12-01 15:20:00,87.01,87.06,87.0,87.06,16400.0,62.6943,62.7304,62.6871,62.7304,16400.0
2014-12-01 15:25:00,87.04,87.08,87.0,87.01,24800.0,62.7159,62.7448,62.6871,62.6943,24800.0
2014-12-01 15:30:00,87.0,87.01,86.91,86.96,32200.0,62.6871,62.6943,62.6223,62.6583,32200.0
2014-12-01 15:35:00,86.98,86.98,86.77,86.78,30700.0,62.6727,62.6727,62.5214,62.5286,30700.0
2014-12-01 15:40:00,86.78,86.82,86.73,86.74,27300.0,62.5286,62.5574,62.4926,62.4998,27300.0
2014-12-01 15:45:00,86.74,86.74,86.67,86.71,43700.0,62.4998,62.4998,62.4493,62.4782,43700.0
2014-12-01 15:50:00,86.71,86.72,86.62,86.63,51800.0,62.4782,62.4854,62.4133,62.4205,51800.0
2014-12-01 15:55:00,86.63,86.67,86.58,86.6,124900.0,62.4205,62.4493,62.3845,62.3989,124900.0
2014-12-02 09:30:00,86.6,87.12,86.57,87.12,43000.0,62.3989,62.7736,62.3773,62.7736,43000.0
2014-12-02 09:35:00,87.11,87.13,86.96,87.09,13800.0,62.7664,62.7808,62.6583,62.752,13800.0
2014-12-02 09:40:00,87.08,87.2,87.07,87.1,13200.0,62.7448,62.8312,62.7376,62.7592,13200.0
2014-12-02 09:45:00,87.1,87.12,86.98,87.1,15100.0,62.7592,62.7736,62.6727,62.7592,15100.0
2014-12-02 09:50:00,87.09,87.2,87.06,87.16,10900.0,62.752,62.8312,62.7304,62.8024,10900.0
2014-12-02 09:55:00,87.16,87.37,87.09,87.29,11000.0,62.8024,62.9537,62.752,62.8961,11000.0
2014-12-02 10:00:00,87.34,87.54,87.34,87.5,22500.0,62.9321,63.0762,62.9321,63.0474,22500.0
2014-12-02 10:05:00,87.5,87.54,87.44,87.47,21800.0,63.0474,63.0762,63.0042,63.0258,21800.0
2014-12-02 10:10:00,87.47,87.49,87.31,87.31,15700.0,63.0258,63.0402,62.9105,62.9105,15700.0
2014-12-02 10:15:00,87.34,87.47,87.34,87.47,13700.0,62.9321,63.0258,62.9321,63.0258,13700.0
2014-12-02 10:20:00,87.47,87.47,87.33,87.34,12100.0,63.0258,63.0258,62.9249,62.9321,12100.0
2014-12-02 10:25:00,87.32,87.4,87.32,87.37,13200.0,62.9177,62.9753,62.9177,62.9537,13200.0
2014-12-02 10:30:00,87.37,87.41,87.34,87.35,13000.0,62.9537,62.9825,62.9321,62.9393,13000.0
2014-12-02 10:35:00,87.37,87.41,87.32,87.33,15300.0,62.9537,62.9825,62.9177,62.9249,15300.0
2014-12-02 10:40:00,87.33,87.41,87.32,87.4,11600.0,62.9249,62.9825,62.9177,62.9753,11600.0
2014-12-02 10:45:00,87.42,87.44,87.38,87.42,22600.0,62.9898,63.0042,62.9609,62.9898,22600.0
2014-12-02 10:50:00,87.41,87.45,87.4,87.43,9600.0,62.9825,63.0114,62.9753,62.997,9600.0
2014-12-02 10:55:00,87.46,87.69,87.44,87.68,19600.0,63.0186,63.1843,63.0042,63.1771,19600.0
2014-12-02 11:00:00,87.69,87.78,87.68,87.78,18800.0,63.1843,63.2492,63.1771,63.2492,18800.0
2014-12-02 11:05:00,87.77,87.83,87.76,87.82,22100.0,63.2419,63.2852,63.2347,63.278,22100.0
2014-12-02 11:10:00,87.82,87.88,87.82,87.82,10800.0,63.278,63.3212,63.278,63.278,10800.0
2014-12-02 11:15:00,87.82,87.9,87.79,87.8,19400.0,63.278,63.3356,63.2564,63.2636,19400.0
2014-12-02 11:20:00,87.81,87.81,87.67,87.71,15800.0,63.2708,63.2708,63.1699,63.1987,15800.0
2014-12-02 11:25:00,87.71,87.72,87.58,87.6,20100.0,63.1987,63.2059,63.105,63.1195,20100.0
2014-12-02 11:30:00,87.59,87.6,87.5,87.52,17800.0,63.1122,63.1195,63.0474,63.0618,17800.0
2014-12-02 11:35:00,87.51,87.51,87.48,87.49,13000.0,63.0546,63.0546,63.033,63.0402,13000.0
2014-12-02 11:40:00,87.5,87.51,87.46,87.5,11200.0,63.0474,63.0546,63.0186,63.0474,11200.0
2014-12-02 11:45:00,87.5,87.51,87.46,87.49,14300.0,63.0474,63.0546,63.0186,63.0402,14300.0
2014-12-02 11:50:00,87.49,87.54,87.47,87.49,10500.0,63.0402,63.0762,63.0258,63.0402,10500.0
2014-12-02 11:55:00,87.5,87.6,87.5,87.59,8000.0,63.0474,63.1195,63.0474,63.1122,8000.0
2014-12-02 12:00:00,87.57,87.58,87.54,87.54,9400.0,63.0978,63.105,63.0762,63.0762,9400.0
2014-12-02 12:05:00,87.54,87.54,87.44,87.44,10900.0,63.0762,63.0762,63.0042,63.0042,10900.0
2014-12-02 12:10:00,87.43,87.47,87.42,87.44,3700.0,62.997,63.0258,62.9898,63.0042,3700.0
2014-12-02 12:15:00,87.44,87.55,87.42,87.54,8000.0,63.0042,63.0834,62.9898,63.0762,8000.0
2014-12-02 12:20:00,87.54,87.55,87.47,87.48,7700.0,63.0762,63.0834,63.0258,63.033,7700.0
2014-12-02 12:25:00,87.5,87.5,87.44,87.44,5100.0,63.0474,63.0474,63.0042,63.0042,5100.0
2014-12-02 12:30:00,87.43,87.43,87.32,87.32,9300.0,62.997,62.997,62.9177,62.9177,9300.0
2014-12-02 12:35:00,87.3,87.3,87.22,87.24,5800.0,62.9033,62.9033,62.8456,62.8601,5800.0
2014-12-02 12:40:00,87.25,87.28,87.23,87.23,6500.0,62.8673,62.8889,62.8529,62.8529,6500.0
2014-12-02 12:45:00,87.23,87.27,87.23,87.25,4300.0,62.8529,62.8817,62.8529,62.8673,4300.0
2014-12-02 12:50:00,87.25,87.25,87.15,87.15,7200.0,62.8673,62.8673,62.7952,62.7952,7200.0
2014-12-02 12:55:00,87.15,87.19,87.15,87.18,5500.0,62.7952,62.824,62.7952,62.8168,5500.0
2014-12-02 13:00:00,87.16,87.25,87.16,87.24,15000.0,62.8024,62.8673,62.8024,62.8601,15000.0
2014-12-02 13:05:00,87.24,87.31,87.24,87.24,8500.0,62.8601,62.9105,62.8601,62.8601,8500.0
2014-12-02 13:10:00,87.23,87.26,87.21,87.22,7300.0,62.8529,62.8745,62.8384,62.8456,7300.0
2014-12-02 13:15:00,87.22,87.24,87.19,87.21,8300.0,62.8456,62.8601,62.824,62.8384,8300.0
2014-12-02 13:20:00,87.22,87.24,87.16,87.22,5100.0,62.8456,62.8601,62.8024,62.8456,5100.0
2014-12-02 13:25:00,87.21,87.33,87.21,87.33,8300.0,62.8384,62.9249,62.8384,62.9249,8300.0
2014-12-02 13:30:00,87.32,87.34,87.29,87.3,4300.0,62.9177,62.9321,62.8961,62.9033,4300.0
2014-12-02 13:35:00,87.3,87.32,87.29,87.29,6800.0,62.9033,62.9177,62.8961,62.8961,6800.0
2014-12-02 13:40:00,87.28,87.29,87.23,87.29,10100.0,62.8889,62.8961,62.8529,62.8961,10100.0
2014-12-02 13:45:00,87.3,87.33,87.25,87.26,7400.0,62.9033,62.9249,62.8673,62.8745,7400.0
2014-12-02 13:50:00,87.25,87.26,87.19,87.22,8600.0,62.8673,62.8745,62.824,62.8456,8600.0
2014-12-02 13:55:00,87.2,87.21,87.15,87.19,6300.0,62.8312,62.8384,62.7952,62.824,6300.0
2014-12-02 14:00:00,87.2,87.28,87.2,87.24,6100.0,62.8312,62.8889,62.8312,62.8601,6100.0
2014-12-02 14:05:00,87.25,87.28,87.23,87.25,9600.0,62.8673,62.8889,62.8529,62.8673,9600.0
2014-12-02 14:10:00,87.26,87.3,87.25,87.26,6800.0,62.8745,62.9033,62.8673,62.8745,6800.0
2014-12-02 14:15:00,87.25,87.27,87.23,87.27,4700.0,62.8673,62.8817,62.8529,62.8817,4700.0
2014-12-02 14:20:00,87.27,87.36,87.27,87.35,9200.0,62.8817,62.9465,62.8817,62.9393,9200.0
2014-12-02 14:25:00,87.33,87.34,87.27,87.28,9200.0,62.9249,62.9321,62.8817,62.8889,9200.0
2014-12-02 14:30:00,87.29,87.33,87.27,87.33,19200.0,62.8961,62.9249,62.8817,62.9249,19200.0
2014-12-02 14:35:00,87.36,87.36,87.28,87.3,9800.0,62.9465,62.9465,62.8889,62.9033,9800.0
2014-12-02 14:40:00,87.31,87.34,87.29,87.32,8800.0,62.9105,62.9321,62.8961,62.9177,8800.0
2014-12-02 14:45:00,87.34,87.53,87.34,87.52,13900.0,62.9321,63.069,62.9321,63.0618,13900.0
2014-12-02 14:50:00,87.53,87.54,87.49,87.51,12200.0,63.069,63.0762,63.0402,63.0546,12200.0
2014-12-02 14:55:00,87.51,87.51,87.46,87.47,16100.0,63.0546,63.0546,63.0186,63.0258,16100.0
2014-12-02 15:00:00,87.47,87.48,87.44,87.44,11500.0,63.0258,63.033,63.0042,63.0042,11500.0
2014-12-02 15:05:00,87.44,87.47,87.43,87.44,9000.0,63.0042,63.0258,62.997,63.0042,9000.0
2014-12-02 15:10:00,87.45,87.47,87.39,87.4,9600.0,63.0114,63.0258,62.9681,62.9753,9600.0
2014-12-02 15:15:00,87.41,87.41,87.35,87.41,8200.0,62.9825,62.9825,62.9393,62.9825,8200.0
2014-12-02 15:20:00,87.41,87.41,87.33,87.34,11900.0,62.9825,62.9825,62.9249,62.9321,11900.0
2014-12-02 15:25:00,87.34,87.35,87.3,87.34,10500.0,62.9321,62.9393,62.9033,62.9321,10500.0
2014-12-02 15:30:00,87.34,87.42,87.34,87.38,20700.0,62.9321,62.9898,62.9321,62.9609,20700.0
2014-12-02 15:35:00,87.38,87.38,87.29,87.34,17500.0,62.9609,62.9609,62.8961,62.9321,17500.0
2014-12-02 15:40:00,87.33,87.4,87.33,87.35,21900.0,62.9249,62.9753,62.9249,62.9393,21900.0
2014-12-02 15:45:00,87.34,87.43,87.33,87.42,52100.0,62.9321,62.997,62.9249,62.9898,52100.0
2014-12-02 15:50:00,87.42,87.43,87.38,87.42,25500.0,62.9898,62.997,62.9609,62.9898,25500.0
2014-12-02 15:55:00,87.41,87.51,87.4,87.48,89500.0,62.9825,63.0546,62.9753,63.033,89500.0
2014-12-03 09:30:00,87.5,87.74,87.44,87.65,48500.0,63.0474,63.2203,63.0042,63.1555,48500.0
2014-12-03 09:35:00,87.65,87.9,87.58,87.79,45200.0,63.1555,63.3356,63.105,63.2564,45200.0
2014-12-03 09:40:00,87.82,87.96,87.81,87.94,28800.0,63.278,63.3788,63.2708,63.3644,28800.0
2014-12-03 09:45:00,87.97,88.07,87.87,87.97,33900.0,63.3861,63.4581,63.314,63.3861,33900.0
2014-12-03 09:50:00,87.99,88.08,87.98,88.05,30400.0,63.4005,63.4653,63.3933,63.4437,30400.0
2014-12-03 09:55:00,88.06,88.13,88.06,88.1,29600.0,63.4509,63.5013,63.4509,63.4797,29600.0
2014-12-03 10:00:00,88.11,88.16,88.07,88.14,18000.0,63.4869,63.523,63.4581,63.5085,18000.0
2014-12-03 10:05:00,88.11,88.24,88.07,88.23,51200.0,63.4869,63.5806,63.4581,63.5734,51200.0
2014-12-03 10:10:00,88.24,88.28,88.17,88.22,29700.0,63.5806,63.6094,63.5302,63.5662,29700.0
2014-12-03 10:15:00,88.21,88.25,88.19,88.21,21900.0,63.559,63.5878,63.5446,63.559,21900.0
2014-12-03 10:20:00,88.21,88.21,88.12,88.18,18400.0,63.559,63.559,63.4941,63.5374,18400.0
2014-12-03 10:25:00,88.2,88.24,88.16,88.2,15300.0,63.5518,63.5806,63.523,63.5518,15300.0
2014-12-03 10:30:00,88.2,88.22,88.12,88.17,16300.0,63.5518,63.5662,63.4941,63.5302,16300.0
2014-12-03 10:35:00,88.15,88.2,88.12,88.13,15800.0,63.5158,63.5518,63.4941,63.5013,15800.0
2014-12-03 10:40:00,88.12,88.15,88.07,88.09,10100.0,63.4941,63.5158,63.4581,63.4725,10100.0
2014-12-03 10:45:00,88.11,88.18,88.11,88.17,8000.0,63.4869,63.5374,63.4869,63.5302,8000.0
2014-12-03 10:50:00,88.18,88.18,88.12,88.12,8200.0,63.5374,63.5374,63.4941,63.4941,8200.0
2014-12-03 10:55:00,88.13,88.15,88.05,88.06,18300.0,63.5013,63.5158,63.4437,63.4509,18300.0
2014-12-03 11:00:00,88.08,88.21,88.05,88.2,13400.0,63.4653,63.559,63.4437,63.5518,13400.0
2014-12-03 11:05:00,88.2,88.33,88.2,88.25,21100.0,63.5518,63.6454,63.5518,63.5878,21100.0
2014-12-03 11:10:00,88.24,88.26,88.09,88.09,7700.0,63.5806,63.595,63.4725,63.4725,7700.0
2014-12-03 11:15:00,88.08,88.08,88.02,88.06,8100.0,63.4653,63.4653,63.4221,63.4509,8100.0
2014-12-03 11:20:00,88.06,88.11,87.98,87.98,10900.0,63.4509,63.4869,63.3933,63.3933,10900.0
2014-12-03 11:25:00,87.99,88.04,87.93,88.04,7300.0,63.4005,63.4365,63.3572,63.4365,7300.0
2014-12-03 11:30:00,88.05,88.07,87.98,87.98,6700.0,63.4437,63.4581,63.3933,63.3933,6700.0
2014-12-03 11:35:00,87.96,87.96,87.84,87.84,8700.0,63.3788,63.3788,63.2924,63.2924,8700.0
2014-12-03 11:40:00,87.85,87.86,87.76,87.77,20000.0,63.2996,63.3068,63.2347,63.2419,20000.0
2014-12-03 11:45:00,87.77,87.8,87.72,87.78,12500.0,63.2419,63.2636,63.2059,63.2492,12500.0
2014-12-03 11:50:00,87.76,87.79,87.74,87.74,5400.0,63.2347,63.2564,63.2203,63.2203,5400.0
2014-12-03 11:55:00,87.73,87.83,87.73,87.79,24600.0,63.2131,63.2852,63.2131,63.2564,24600.0
2014-12-03 12:00:00,87.79,87.84,87.77,87.77,7300.0,63.2564,63.2924,63.2419,63.2419,7300.0
2014-12-03 12:05:00,87.78,87.78,87.72,87.72,8700.0,63.2492,63.2492,63.2059,63.2059,8700.0
2014-12-03 12:10:00,87.72,87.74,87.68,87.73,6600.0,63.2059,63.2203,63.1771,63.2131,6600.0
2014-12-03 12:15:00,87.72,87.73,87.65,87.68,9500.0,63.2059,63.2131,63.1555,63.1771,9500.0
2014-12-03 12:20:00,87.68,87.72,87.65,87.66,5500.0,63.1771,63.2059,63.1555,63.1627,5500.0
2014-12-03 12:25:00,87.66,87.66,87.6,87.6,8300.0,63.1627,63.1627,63.1195,63.1195,8300.0
2014-12-03 12:30:00,87.61,87.66,87.59,87.65,9800.0,63.1267,63.1627,63.1122,63.1555,9800.0
2014-12-03 12:35:00,87.66,87.66,87.57,87.58,4300.0,63.1627,63.1627,63.0978,63.105,4300.0
2014-12-03 12:40:00,87.57,87.62,87.54,87.59,8300.0,63.0978,63.1339,63.0762,63.1122,8300.0
2014-12-03 12:45:00,87.58,87.62,87.58,87.6,5000.0,63.105,63.1339,63.105,63.1195,5000.0
2014-12-03 12:50:00,87.58,87.65,87.58,87.64,3700.0,63.105,63.1555,63.105,63.1483,3700.0
2014-12-03 12:55:00,87.64,87.76,87.64,87.76,9700.0,63.1483,63.2347,63.1483,63.2347,9700.0
2014-12-03 13:00:00,87.77,87.79,87.75,87.75,5000.0,63.2419,63.2564,63.2275,63.2275,5000.0
2014-12-03 13:05:00,87.72,87.73,87.68,87.71,7100.0,63.2059,63.2131,63.1771,63.1987,7100.0
2014-12-03 13:10:00,87.72,87.74,87.69,87.73,6400.0,63.2059,63.2203,63.1843,63.2131,6400.0
2014-12-03 13:15:00,87.72,87.73,87.71,87.73,5300.0,63.2059,63.2131,63.1987,63.2131,5300.0
2014-12-03 13:20:00,87.73,87.74,87.7,87.72,6100.0,63.2131,63.2203,63.1915,63.2059,6100.0
2014-12-03 13:25:00,87.72,87.75,87.72,87.75,5600.0,63.2059,63.2275,63.2059,63.2275,5600.0
2014-12-03 13:30:00,87.75,87.76,87.7,87.73,12100.0,63.2275,63.2347,63.1915,63.2131,12100.0
2014-12-03 13:35:00,87.72,87.8,87.72,87.8,6800.0,63.2059,63.2636,63.2059,63.2636,6800.0
2014-12-03 13:40:00,87.8,87.83,87.79,87.81,7600.0,63.2636,63.2852,63.2564,63.2708,7600.0
2014-12-03 13:45:00,87.8,87.8,87.73,87.75,5800.0,63.2636,63.2636,63.2131,63.2275,5800.0
2014-12-03 13:50:00,87.75,87.75,87.7,87.7,4300.0,63.2275,63.2275,63.1915,63.1915,4300.0
2014-12-03 13:55:00,87.69,87.73,87.69,87.72,10800.0,63.1843,63.2131,63.1843,63.2059,10800.0
2014-12-03 14:00:00,87.73,87.75,87.73,87.74,4400.0,63.2131,63.2275,63.2131,63.2203,4400.0
2014-12-03 14:05:00,87.75,87.86,87.75,87.86,8400.0,63.2275,63.3068,63.2275,63.3068,8400.0
2014-12-03 14:10:00,87.85,87.93,87.85,87.89,4200.0,63.2996,63.3572,63.2996,63.3284,4200.0
2014-12-03 14:15:00,87.89,87.92,87.87,87.89,6000.0,63.3284,63.35,63.314,63.3284,6000.0
2014-12-03 14:20:00,87.89,87.91,87.86,87.89,6400.0,63.3284,63.3428,63.3068,63.3284,6400.0
2014-12-03 14:25:00,87.89,87.92,87.88,87.9,4200.0,63.3284,63.35,63.3212,63.3356,4200.0
2014-12-03 14:30:00,87.91,87.91,87.86,87.89,5200.0,63.3428,63.3428,63.3068,63.3284,5200.0
2014-12-03 14:35:00,87.89,87.92,87.87,87.92,11700.0,63.3284,63.35,63.314,63.35,11700.0
2014-12-03 14:40:00,87.92,87.98,87.92,87.98,7800.0,63.35,63.3933,63.35,63.3933,7800.0
2014-12-03 14:45:00,87.98,87.99,87.94,87.94,13800.0,63.3933,63.4005,63.3644,63.3644,13800.0
2014-12-03 14:50:00,87.94,87.96,87.92,87.95,13100.0,63.3644,63.3788,63.35,63.3716,13100.0
2014-12-03 14:55:00,87.94,87.99,87.94,87.99,9500.0,63.3644,63.4005,63.3644,63.4005,9500.0
2014-12-03 15:00:00,87.99,88.0,87.98,88.0,5500.0,63.4005,63.4077,63.3933,63.4077,5500.0
2014-12-03 15:05:00,88.0,88.03,88.0,88.02,20600.0,63.4077,63.4293,63.4077,63.4221,20600.0
2014-12-03 15:10:00,88.02,88.13,88.02,88.13,16800.0,63.4221,63.5013,63.4221,63.5013,16800.0
2014-12-03 15:15:00,88.13,88.19,88.13,88.17,19800.0,63.5013,63.5446,63.5013,63.5302,19800.0
2014-12-03 15:20:00,88.18,88.2,88.16,88.2,21100.0,63.5374,63.5518,63.523,63.5518,21100.0
2014-12-03 15:25:00,88.19,88.32,88.19,88.32,23100.0,63.5446,63.6382,63.5446,63.6382,23100.0
2014-12-03 15:30:00,88.31,88.33,88.26,88.32,30100.0,63.631,63.6454,63.595,63.6382,30100.0
2014-12-03 15:35:00,88.32,88.36,88.3,88.32,21600.0,63.6382,63.6671,63.6238,63.6382,21600.0
2014-12-03 15:40:00,88.31,88.37,88.31,88.32,46600.0,63.631,63.6743,63.631,63.6382,46600.0
2014-12-03 15:45:00,88.33,88.37,88.28,88.31,63700.0,63.6454,63.6743,63.6094,63.631,63700.0
2014-12-03 15:50:00,88.32,88.34,88.27,88.34,41300.0,63.6382,63.6527,63.6022,63.6527,41300.0
2014-12-03 15:55:00,88.34,88.4,88.32,88.33,87000.0,63.6527,63.6959,63.6382,63.6454,87000.0
2014-12-04 09:30:00,88.12,88.24,87.99,88.17,37700.0,63.4941,63.5806,63.4005,63.5302,37700.0
2014-12-04 09:35:00,88.15,88.23,88.08,88.22,25600.0,63.5158,63.5734,63.4653,63.5662,25600.0
2014-12-04 09:40:00,88.22,88.27,88.16,88.24,38900.0,63.5662,63.6022,63.523,63.5806,38900.0
2014-12-04 09:45:00,88.24,88.38,88.21,88.3,37500.0,63.5806,63.6815,63.559,63.6238,37500.0
2014-12-04 09:50:00,88.29,88.3,88.07,88.12,11900.0,63.6166,63.6238,63.4581,63.4941,11900.0
2014-12-04 09:55:00,88.12,88.18,88.1,88.1,19100.0,63.4941,63.5374,63.4797,63.4797,19100.0
2014-12-04 10:00:00,88.12,88.12,88.03,88.03,17900.0,63.4941,63.4941,63.4293,63.4293,17900.0
2014-12-04 10:05:00,88.04,88.1,87.91,87.92,15200.0,63.4365,63.4797,63.3428,63.35,15200.0
2014-12-04 10:10:00,87.94,88.04,87.94,88.01,13200.0,63.3644,63.4365,63.3644,63.4149,13200.0
2014-12-04 10:15:00,88.03,88.09,88.01,88.02,9000.0,63.4293,63.4725,63.4149,63.4221,9000.0
2014-12-04 10:20:00,88.03,88.09,87.97,88.07,6100.0,63.4293,63.4725,63.3861,63.4581,6100.0
2014-12-04 10:25:00,88.07,88.1,87.94,87.95,9600.0,63.4581,63.4797,63.3644,63.3716,9600.0
2014-12-04 10:30:00,87.93,88.01,87.88,88.0,24700.0,63.3572,63.4149,63.3212,63.4077,24700.0
2014-12-04 10:35:00,88.01,88.01,87.79,87.87,11700.0,63.4149,63.4149,63.2564,63.314,11700.0
2014-12-04 10:40:00,87.86,87.96,87.85,87.85,7800.0,63.3068,63.3788,63.2996,63.2996,7800.0
2014-12-04 10:45:00,87.85,87.87,87.8,87.85,9800.0,63.2996,63.314,63.2636,63.2996,9800.0
2014-12-04 10:50:00,87.84,87.88,87.81,87.83,14600.0,63.2924,63.3212,63.2708,63.2852,14600.0
2014-12-04 10:55:00,87.83,87.88,87.79,87.81,20200.0,63.2852,63.3212,63.2564,63.2708,20200.0
2014-12-04 11:00:00,87.8,87.8,87.75,87.79,8300.0,63.2636,63.2636,63.2275,63.2564,8300.0
2014-12-04 11:05:00,87.79,87.87,87.76,87.86,10100.0,63.2564,63.314,63.2347,63.3068,10100.0
2014-12-04 11:10:00,87.85,87.88,87.8,87.88,23400.0,63.2996,63.3212,63.2636,63.3212,23400.0
2014-12-04 11:15:00,87.86,87.88,87.83,87.87,7600.0,63.3068,63.3212,63.2852,63.314,7600.0
2014-12-04 11:20:00,87.87,87.88,87.81,87.81,8900.0,63.314,63.3212,63.2708,63.2708,8900.0
2014-12-04 11:25:00,87.82,87.82,87.75,87.78,5800.0,63.278,63.278,63.2275,63.2492,5800.0
2014-12-04 11:30:00,87.79,87.82,87.77,87.81,12200.0,63.2564,63.278,63.2419,63.2708,12200.0
2014-12-04 11:35:00,87.79,87.9,87.79,87.88,43900.0,63.2564,63.3356,63.2564,63.3212,43900.0
2014-12-04 11:40:00,87.88,87.96,87.88,87.96,24200.0,63.3212,63.3788,63.3212,63.3788,24200.0
2014-12-04 11:45:00,87.97,88.05,87.95,88.04,21800.0,63.3861,63.4437,63.3716,63.4365,21800.0
2014-12-04 11:50:00,88.05,88.05,87.95,87.99,29000.0,63.4437,63.4437,63.3716,63.4005,29000.0
2014-12-04 11:55:00,88.01,88.14,88.01,88.14,8300.0,63.4149,63.5085,63.4149,63.5085,8300.0
2014-12-04 12:00:00,88.14,88.14,88.07,88.11,8100.0,63.5085,63.5085,63.4581,63.4869,8100.0
2014-12-04 12:05:00,88.11,88.17,88.09,88.14,15100.0,63.4869,63.5302,63.4725,63.5085,15100.0
2014-12-04 12:10:00,88.15,88.16,88.1,88.11,12900.0,63.5158,63.523,63.4797,63.4869,12900.0
2014-12-04 12:15:00,88.12,88.15,88.12,88.12,6000.0,63.4941,63.5158,63.4941,63.4941,6000.0
2014-12-04 12:20:00,88.12,88.12,88.07,88.08,4300.0,63.4941,63.4941,63.4581,63.4653,4300.0
2014-12-04 12:25:00,88.08,88.16,88.08,88.12,5300.0,63.4653,63.523,63.4653,63.4941,5300.0
2014-12-04 12:30:00,88.12,88.48,88.12,88.37,30200.0,63.4941,63.7535,63.4941,63.6743,30200.0
2014-12-04 12:35:00,88.36,88.38,88.27,88.29,7300.0,63.6671,63.6815,63.6022,63.6166,7300.0
2014-12-04 12:40:00,88.29,88.35,88.28,88.3,5000.0,63.6166,63.6599,63.6094,63.6238,5000.0
2014-12-04 12:45:00,88.3,88.33,88.24,88.24,8900.0,63.6238,63.6454,63.5806,63.5806,8900.0
2014-12-04 12:50:00,88.25,88.25,88.18,88.23,9900.0,63.5878,63.5878,63.5374,63.5734,9900.0
2014-12-04 12:55:00,88.21,88.22,88.17,88.2,7400.0,63.559,63.5662,63.5302,63.5518,7400.0
2014-12-04 13:00:00,88.2,88.25,88.18,88.23,10200.0,63.5518,63.5878,63.5374,63.5734,10200.0
2014-12-04 13:05:00,88.23,88.23,88.18,88.23,7500.0,63.5734,63.5734,63.5374,63.5734,7500.0
2014-12-04 13:10:00,88.21,88.24,88.19,88.21,11900.0,63.559,63.5806,63.5446,63.559,11900.0
2014-12-04 13:15:00,88.2,88.28,88.2,88.25,7100.0,63.5518,63.6094,63.5518,63.5878,7100.0
2014-12-04 13:20:00,88.25,88.27,88.23,88.27,5400.0,63.5878,63.6022,63.5734,63.6022,5400.0
2014-12-04 13:25:00,88.27,88.27,88.23,88.26,3200.0,63.6022,63.6022,63.5734,63.595,3200.0
2014-12-04 13:30:00,88.24,88.26,88.21,88.26,7100.0,63.5806,63.595,63.559,63.595,7100.0
2014-12-04 13:35:00,88.25,88.28,88.25,88.27,4000.0,63.5878,63.6094,63.5878,63.6022,4000.0
2014-12-04 13:40:00,88.27,88.32,88.26,88.27,8800.0,63.6022,63.6382,63.595,63.6022,8800.0
2014-12-04 13:45:00,88.27,88.31,88.25,88.28,8500.0,63.6022,63.631,63.5878,63.6094,8500.0
2014-12-04 13:50:00,88.28,88.33,88.28,88.31,5800.0,63.6094,63.6454,63.6094,63.631,5800.0
2014-12-04 13:55:00,88.3,88.31,88.29,88.31,2900.0,63.6238,63.631,63.6166,63.631,2900.0
2014-12-04 14:00:00,88.31,88.32,88.26,88.28,34500.0,63.631,63.6382,63.595,63.6094,34500.0
2014-12-04 14:05:00,88.28,88.28,88.22,88.23,5600.0,63.6094,63.6094,63.5662,63.5734,5600.0
2014-12-04 14:10:00,88.23,88.24,88.22,88.23,4200.0,63.5734,63.5806,63.5662,63.5734,4200.0
2014-12-04 14:15:00,88.22,88.26,88.22,88.24,5800.0,63.5662,63.595,63.5662,63.5806,5800.0
2014-12-04 14:20:00,88.24,88.25,88.22,88.23,4900.0,63.5806,63.5878,63.5662,63.5734,4900.0
2014-12-04 14:25:00,88.23,88.24,88.17,88.18,4500.0,63.5734,63.5806,63.5302,63.5374,4500.0
2014-12-04 14:30:00,88.15,88.19,88.13,88.18,7200.0,63.5158,63.5446,63.5013,63.5374,7200.0
2014-12-04 14:35:00,88.17,88.17,88.13,88.15,10700.0,63.5302,63.5302,63.5013,63.5158,10700.0
2014-12-04 14:40:00,88.15,88.17,88.14,88.16,5500.0,63.5158,63.5302,63.5085,63.523,5500.0
2014-12-04 14:45:00,88.15,88.19,88.14,88.19,4800.0,63.5158,63.5446,63.5085,63.5446,4800.0
2014-12-04 14:50:00,88.19,88.19,88.13,88.16,4600.0,63.5446,63.5446,63.5013,63.523,4600.0
2014-12-04 14:55:00,88.16,88.18,88.14,88.17,7200.0,63.523,63.5374,63.5085,63.5302,7200.0
2014-12-04 15:00:00,88.17,88.28,88.17,88.27,11000.0,63.5302,63.6094,63.5302,63.6022,11000.0
2014-12-04 15:05:00,88.28,88.29,88.24,88.29,5600.0,63.6094,63.6166,63.5806,63.6166,5600.0
2014-12-04 15:10:00,88.29,88.29,88.24,88.27,7700.0,63.6166,63.6166,63.5806,63.6022,7700.0
2014-12-04 15:15:00,88.27,88.28,88.21,88.22,15700.0,63.6022,63.6094,63.559,63.5662,15700.0
2014-12-04 15:20:00,88.23,88.23,88.0,88.0,16600.0,63.5734,63.5734,63.4077,63.4077,16600.0
2014-12-04 15:25:00,87.99,88.06,87.96,88.06,15700.0,63.4005,63.4509,63.3788,63.4509,15700.0
2014-12-04 15:30:00,88.05,88.16,88.03,88.15,14900.0,63.4437,63.523,63.4293,63.5158,14900.0
2014-12-04 15:35:00,88.14,88.16,88.12,88.15,13700.0,63.5085,63.523,63.4941,63.5158,13700.0
2014-12-04 15:40:00,88.15,88.23,88.12,88.21,28500.0,63.5158,63.5734,63.4941,63.559,28500.0
2014-12-04 15:45:00,88.21,88.31,88.17,88.31,64200.0,63.559,63.631,63.5302,63.631,64200.0
2014-12-04 15:50:00,88.31,88.36,88.29,88.35,54200.0,63.631,63.6671,63.6166,63.6599,54200.0
2014-12-04 15:55:00,88.35,88.37,88.29,88.36,61400.0,63.6599,63.6743,63.6166,63.6671,61400.0
2014-12-05 09:30:00,88.84,89.5,88.76,89.45,111700.0,64.0129,64.4885,63.9553,64.4525,111700.0
2014-12-05 09:35:00,89.47,89.64,89.45,89.46,28700.0,64.4669,64.5894,64.4525,64.4597,28700.0
2014-12-05 09:40:00,89.47,89.56,89.27,89.27,27000.0,64.4669,64.5317,64.3228,64.3228,27000.0
2014-12-05 09:45:00,89.26,89.7,89.26,89.7,24300.0,64.3156,64.6326,64.3156,64.6326,24300.0
2014-12-05 09:50:00,89.68,89.88,89.67,89.84,68200.0,64.6182,64.7623,64.611,64.7335,68200.0
2014-12-05 09:55:00,89.86,89.86,89.7,89.75,8000.0,64.7479,64.7479,64.6326,64.6686,8000.0
2014-12-05 10:00:00,89.73,89.74,89.55,89.69,29500.0,64.6542,64.6614,64.5245,64.6254,29500.0
2014-12-05 10:05:00,89.7,89.84,89.7,89.78,19400.0,64.6326,64.7335,64.6326,64.6902,19400.0
2014-12-05 10:10:00,89.77,89.87,89.77,89.79,21700.0,64.683,64.7551,64.683,64.6974,21700.0
2014-12-05 10:15:00,89.78,89.85,89.75,89.84,18400.0,64.6902,64.7407,64.6686,64.7335,18400.0
2014-12-05 10:20:00,89.84,89.94,89.82,89.93,36600.0,64.7335,64.8055,64.7191,64.7983,36600.0
2014-12-05 10:25:00,89.92,90.07,89.84,90.05,77100.0,64.7911,64.8992,64.7335,64.8848,77100.0
2014-12-05 10:30:00,90.06,90.16,89.89,89.89,43500.0,64.892,64.964,64.7695,64.7695,43500.0
2014-12-05 10:35:00,89.91,90.07,89.9,90.06,19400.0,64.7839,64.8992,64.7767,64.892,19400.0
2014-12-05 10:40:00,90.06,90.12,90.03,90.07,25200.0,64.892,64.9352,64.8704,64.8992,25200.0
2014-12-05 10:45:00,90.07,90.12,90.04,90.07,17700.0,64.8992,64.9352,64.8776,64.8992,17700.0
2014-12-05 10:50:00,90.06,90.07,89.91,89.95,21100.0,64.892,64.8992,64.7839,64.8127,21100.0
2014-12-05 10:55:00,89.95,90.06,89.93,90.04,13200.0,64.8127,64.892,64.7983,64.8776,13200.0
2014-12-05 11:00:00,90.04,90.06,90.0,90.04,58800.0,64.8776,64.892,64.8488,64.8776,58800.0
2014-12-05 11:05:00,90.04,90.06,90.0,90.03,12100.0,64.8776,64.892,64.8488,64.8704,12100.0
2014-12-05 11:10:00,90.02,90.04,89.97,90.01,16100.0,64.8632,64.8776,64.8271,64.856,16100.0
2014-12-05 11:15:00,90.0,90.03,89.97,90.02,29300.0,64.8488,64.8704,64.8271,64.8632,29300.0
2014-12-05 11:20:00,90.02,90.21,90.01,90.18,10200.0,64.8632,65.0001,64.856,64.9785,10200.0
2014-12-05 11:25:00,90.18,90.18,90.15,90.17,10100.0,64.9785,64.9785,64.9568,64.9712,10100.0
2014-12-05 11:30:00,90.17,90.2,90.14,90.18,15500.0,64.9712,64.9929,64.9496,64.9785,15500.0
2014-12-05 11:35:00,90.18,90.19,90.11,90.17,10200.0,64.9785,64.9857,64.928,64.9712,10200.0
2014-12-05 11:40:00,90.16,90.17,90.13,90.16,12000.0,64.964,64.9712,64.9424,64.964,12000.0
2014-12-05 11:45:00,90.17,90.23,90.17,90.21,11500.0,64.9712,65.0145,64.9712,65.0001,11500.0
2014-12-05 11:50:00,90.23,90.41,90.23,90.41,19800.0,65.0145,65.1442,65.0145,65.1442,19800.0
2014-12-05 11:55:00,90.4,90.43,90.26,90.26,17400.0,65.137,65.1586,65.0361,65.0361,17400.0
2014-12-05 12:00:00,90.27,90.35,90.27,90.33,12800.0,65.0433,65.1009,65.0433,65.0865,12800.0
2014-12-05 12:05:00,90.31,90.35,90.27,90.31,6700.0,65.0721,65.1009,65.0433,65.0721,6700.0
2014-12-05 12:10:00,90.32,90.32,90.24,90.31,11500.0,65.0793,65.0793,65.0217,65.0721,11500.0
2014-12-05 12:15:00,90.33,90.43,90.31,90.39,9500.0,65.0865,65.1586,65.0721,65.1298,9500.0
2014-12-05 12:20:00,90.38,90.39,90.28,90.3,7200.0,65.1226,65.1298,65.0505,65.0649,7200.0
2014-12-05 12:25:00,90.3,90.33,90.28,90.28,11500.0,65.0649,65.0865,65.0505,65.0505,11500.0
2014-12-05 12:30:00,90.29,90.3,90.25,90.28,20300.0,65.0577,65.0649,65.0289,65.0505,20300.0
2014-12-05 12:35:00,90.28,90.32,90.27,90.31,15600.0,65.0505,65.0793,65.0433,65.0721,15600.0
2014-12-05 12:40:00,90.31,90.38,90.29,90.37,13500.0,65.0721,65.1226,65.0577,65.1154,13500.0
2014-12-05 12:45:00,90.37,90.38,90.33,90.37,10500.0,65.1154,65.1226,65.0865,65.1154,10500.0
2014-12-05 12:50:00,90.37,90.37,90.29,90.3,6400.0,65.1154,65.1154,65.0577,65.0649,6400.0
2014-12-05 12:55:00,90.29,90.3,90.22,90.22,11200.0,65.0577,65.0649,65.0073,65.0073,11200.0
2014-12-05 13:00:00,90.23,90.3,90.22,90.3,8700.0,65.0145,65.0649,65.0073,65.0649,8700.0
2014-12-05 13:05:00,90.31,90.34,90.23,90.25,10400.0,65.0721,65.0937,65.0145,65.0289,10400.0
2014-12-05 13:10:00,90.25,90.35,90.25,90.31,8700.0,65.0289,65.1009,65.0289,65.0721,8700.0
2014-12-05 13:15:00,90.31,90.35,90.3,90.33,23100.0,65.0721,65.1009,65.0649,65.0865,23100.0
2014-12-05 13:20:00,90.33,90.33,90.27,90.27,5900.0,65.0865,65.0865,65.0433,65.0433,5900.0
2014-12-05 13:25:00,90.27,90.27,90.22,90.24,9900.0,65.0433,65.0433,65.0073,65.0217,9900.0
2014-12-05 13:30:00,90.24,90.28,90.23,90.24,9400.0,65.0217,65.0505,65.0145,65.0217,9400.0
2014-12-05 13:35:00,90.25,90.32,90.25,90.32,7700.0,65.0289,65.0793,65.0289,65.0793,7700.0
2014-12-05 13:40:00,90.32,90.37,90.31,90.37,7000.0,65.0793,65.1154,65.0721,65.1154,7000.0
2014-12-05 13:45:00,90.37,90.37,90.3,90.31,9200.0,65.1154,65.1154,65.0649,65.0721,9200.0
2014-12-05 13:50:00,90.31,90.31,90.23,90.27,9100.0,65.0721,65.0721,65.0145,65.0433,9100.0
2014-12-05 13:55:00,90.26,90.26,90.17,90.19,52500.0,65.0361,65.0361,64.9712,64.9857,52500.0
2014-12-05 14:00:00,90.19,90.2,90.14,90.14,20600.0,64.9857,64.9929,64.9496,64.9496,20600.0
2014-12-05 14:05:00,90.14,90.18,90.12,90.15,13300.0,64.9496,64.9785,64.9352,64.9568,13300.0
2014-12-05 14:10:00,90.15,90.16,90.09,90.09,12200.0,64.9568,64.964,64.9136,64.9136,12200.0
2014-12-05 14:15:00,90.09,90.13,90.08,90.13,17300.0,64.9136,64.9424,64.9064,64.9424,17300.0
2014-12-05 14:20:00,90.13,90.14,90.1,90.13,18900.0,64.9424,64.9496,64.9208,64.9424,18900.0
2014-12-05 14:25:00,90.14,90.16,90.09,90.09,12300.0,64.9496,64.964,64.9136,64.9136,12300.0
2014-12-05 14:30:00,90.09,90.13,90.09,90.12,15400.0,64.9136,64.9424,64.9136,64.9352,15400.0
2014-12-05 14:35:00,90.12,90.15,90.07,90.1,17900.0,64.9352,64.9568,64.8992,64.9208,17900.0
2014-12-05 14:40:00,90.09,90.11,90.09,90.1,10700.0,64.9136,64.928,64.9136,64.9208,10700.0
2014-12-05 14:45:00,90.1,90.11,90.06,90.06,13700.0,64.9208,64.928,64.892,64.892,13700.0
2014-12-05 14:50:00,90.06,90.08,90.04,90.05,15100.0,64.892,64.9064,64.8776,64.8848,15100.0
2014-12-05 14:55:00,90.05,90.05,89.94,89.94,15300.0,64.8848,64.8848,64.8055,64.8055,15300.0
2014-12-05 15:00:00,89.94,90.04,89.89,90.04,24200.0,64.8055,64.8776,64.7695,64.8776,24200.0
2014-12-05 15:05:00,90.03,90.09,90.03,90.06,20000.0,64.8704,64.9136,64.8704,64.892,20000.0
2014-12-05 15:10:00,90.06,90.08,90.02,90.02,11800.0,64.892,64.9064,64.8632,64.8632,11800.0
2014-12-05 15:15:00,90.02,90.12,89.99,90.11,30100.0,64.8632,64.9352,64.8415,64.928,30100.0
2014-12-05 15:20:00,90.11,90.12,90.06,90.06,21700.0,64.928,64.9352,64.892,64.892,21700.0
2014-12-05 15:25:00,90.05,90.11,90.04,90.11,19900.0,64.8848,64.928,64.8776,64.928,19900.0
2014-12-05 15:30:00,90.11,90.11,90.03,90.05,46500.0,64.928,64.928,64.8704,64.8848,46500.0
2014-12-05 15:35:00,90.04,90.08,90.0,90.01,27600.0,64.8776,64.9064,64.8488,64.856,27600.0
2014-12-05 15:40:00,90.01,90.04,89.98,90.02,23600.0,64.856,64.8776,64.8343,64.8632,23600.0
2014-12-05 15:45:00,90.03,90.11,89.91,89.94,61400.0,64.8704,64.928,64.7839,64.8055,61400.0
2014-12-05 15:50:00,89.95,90.08,89.94,90.03,83400.0,64.8127,64.9064,64.8055,64.8704,83400.0
2014-12-05 15:55:00,90.02,90.21,90.0,90.16,110900.0,64.8632,65.0001,64.8488,64.964,110900.0
2014-12-08 09:30:00,90.11,90.15,89.63,89.9,47300.0,64.928,64.9568,64.5822,64.7767,47300.0
2014-12-08 09:35:00,89.97,90.14,89.97,90.06,13000.0,64.8271,64.9496,64.8271,64.892,13000.0
2014-12-08 09:40:00,90.08,90.31,89.95,90.29,77100.0,64.9064,65.0721,64.8127,65.0577,77100.0
2014-12-08 09:45:00,90.27,90.34,90.22,90.27,15600.0,65.0433,65.0937,65.0073,65.0433,15600.0
2014-12-08 09:50:00,90.29,90.31,90.16,90.3,12200.0,65.0577,65.0721,64.964,65.0649,12200.0
2014-12-08 09:55:00,90.3,90.41,90.27,90.36,13600.0,65.0649,65.1442,65.0433,65.1081,13600.0
2014-12-08 10:00:00,90.37,90.58,90.37,90.57,21000.0,65.1154,65.2667,65.1154,65.2595,21000.0
2014-12-08 10:05:00,90.61,90.74,90.61,90.71,17000.0,65.2883,65.382,65.2883,65.3603,17000.0
2014-12-08 10:10:00,90.69,90.7,90.43,90.46,27900.0,65.3459,65.3531,65.1586,65.1802,27900.0
2014-12-08 10:15:00,90.44,90.69,90.44,90.66,18900.0,65.1658,65.3459,65.1658,65.3243,18900.0
2014-12-08 10:20:00,90.66,90.78,90.64,90.78,12600.0,65.3243,65.4108,65.3099,65.4108,12600.0
2014-12-08 10:25:00,90.78,90.91,90.78,90.91,20400.0,65.4108,65.5044,65.4108,65.5044,20400.0
2014-12-08 10:30:00,90.91,90.92,90.78,90.84,20900.0,65.5044,65.5117,65.4108,65.454,20900.0
2014-12-08 10:35:00,90.83,90.84,90.76,90.84,15300.0,65.4468,65.454,65.3964,65.454,15300.0
2014-12-08 10:40:00,90.84,90.92,90.83,90.87,9200.0,65.454,65.5117,65.4468,65.4756,9200.0
2014-12-08 10:45:00,90.88,90.95,90.88,90.95,9700.0,65.4828,65.5333,65.4828,65.5333,9700.0
2014-12-08 10:50:00,90.93,90.98,90.82,90.98,21700.0,65.5189,65.5549,65.4396,65.5549,21700.0
2014-12-08 10:55:00,90.97,90.97,90.86,90.89,12000.0,65.5477,65.5477,65.4684,65.49,12000.0
2014-12-08 11:00:00,90.87,90.92,90.84,90.91,14300.0,65.4756,65.5117,65.454,65.5044,14300.0
2014-12-08 11:05:00,90.9,90.92,90.84,90.88,26400.0,65.4972,65.5117,65.454,65.4828,26400.0
2014-12-08 11:10:00,90.86,90.87,90.8,90.84,14600.0,65.4684,65.4756,65.4252,65.454,14600.0
2014-12-08 11:15:00,90.83,90.83,90.68,90.69,52300.0,65.4468,65.4468,65.3387,65.3459,52300.0
2014-12-08 11:20:00,90.69,90.79,90.67,90.75,53500.0,65.3459,65.418,65.3315,65.3892,53500.0
2014-12-08 11:25:00,90.78,90.82,90.73,90.78,39200.0,65.4108,65.4396,65.3747,65.4108,39200.0
2014-12-08 11:30:00,90.76,90.92,90.76,90.8,8900.0,65.3964,65.5117,65.3964,65.4252,8900.0
2014-12-08 11:35:00,90.79,90.85,90.78,90.84,11800.0,65.418,65.4612,65.4108,65.454,11800.0
2014-12-08 11:40:00,90.84,90.87,90.79,90.79,6600.0,65.454,65.4756,65.418,65.418,6600.0
2014-12-08 11:45:00,90.78,90.8,90.72,90.79,8400.0,65.4108,65.4252,65.3675,65.418,8400.0
2014-12-08 11:50:00,90.79,90.93,90.77,90.92,21000.0,65.418,65.5189,65.4036,65.5117,21000.0
2014-12-08 11:55:00,90.93,90.95,90.85,90.87,19000.0,65.5189,65.5333,65.4612,65.4756,19000.0
2014-12-08 12:00:00,90.86,90.88,90.84,90.85,11400.0,65.4684,65.4828,65.454,65.4612,11400.0
2014-12-08 12:05:00,90.83,90.88,90.81,90.86,11600.0,65.4468,65.4828,65.4324,65.4684,11600.0
2014-12-08 12:10:00,90.84,90.84,90.64,90.65,12300.0,65.454,65.454,65.3099,65.3171,12300.0
2014-12-08 12:15:00,90.66,90.67,90.5,90.56,17100.0,65.3243,65.3315,65.209,65.2523,17100.0
2014-12-08 12:20:00,90.56,90.65,90.47,90.62,30100.0,65.2523,65.3171,65.1874,65.2955,30100.0
2014-12-08 12:25:00,90.6,90.61,90.54,90.58,6800.0,65.2811,65.2883,65.2378,65.2667,6800.0
2014-12-08 12:30:00,90.54,90.56,90.46,90.54,12800.0,65.2378,65.2523,65.1802,65.2378,12800.0
2014-12-08 12:35:00,90.57,90.6,90.53,90.6,10400.0,65.2595,65.2811,65.2306,65.2811,10400.0
2014-12-08 12:40:00,90.61,90.7,90.6,90.61,11200.0,65.2883,65.3531,65.2811,65.2883,11200.0
2014-12-08 12:45:00,90.62,90.65,90.54,90.65,12700.0,65.2955,65.3171,65.2378,65.3171,12700.0
2014-12-08 12:50:00,90.64,90.67,90.6,90.61,8500.0,65.3099,65.3315,65.2811,65.2883,8500.0
2014-12-08 12:55:00,90.58,90.59,90.49,90.52,13000.0,65.2667,65.2739,65.2018,65.2234,13000.0
2014-12-08 13:00:00,90.51,90.54,90.5,90.53,32000.0,65.2162,65.2378,65.209,65.2306,32000.0
2014-12-08 13:05:00,90.53,90.58,90.48,90.49,21600.0,65.2306,65.2667,65.1946,65.2018,21600.0
2014-12-08 13:10:00,90.5,90.53,90.42,90.43,7200.0,65.209,65.2306,65.1514,65.1586,7200.0
2014-12-08 13:15:00,90.44,90.45,90.38,90.42,6600.0,65.1658,65.173,65.1226,65.1514,6600.0
2014-12-08 13:20:00,90.42,90.42,90.29,90.33,8700.0,65.1514,65.1514,65.0577,65.0865,8700.0
2014-12-08 13:25:00,90.32,90.36,90.32,90.34,8000.0,65.0793,65.1081,65.0793,65.0937,8000.0
2014-12-08 13:30:00,90.33,90.33,90.14,90.18,14200.0,65.0865,65.0865,64.9496,64.9785,14200.0
2014-12-08 13:35:00,90.17,90.17,90.07,90.09,20800.0,64.9712,64.9712,64.8992,64.9136,20800.0
2014-12-08 13:40:00,90.08,90.08,90.0,90.05,11700.0,64.9064,64.9064,64.8488,64.8848,11700.0
2014-12-08 13:45:00,90.02,90.21,90.02,90.21,28500.0,64.8632,65.0001,64.8632,65.0001,28500.0
2014-12-08 13:50:00,90.22,90.3,90.21,90.26,22100.0,65.0073,65.0649,65.0001,65.0361,22100.0
2014-12-08 13:55:00,90.25,90.27,90.22,90.24,32100.0,65.0289,65.0433,65.0073,65.0217,32100.0
2014-12-08 14:00:00,90.23,90.24,89.99,90.04,33300.0,65.0145,65.0217,64.8415,64.8776,33300.0
2014-12-08 14:05:00,90.04,90.12,90.02,90.11,21800.0,64.8776,64.9352,64.8632,64.928,21800.0
2014-12-08 14:10:00,90.09,90.09,89.98,89.98,18800.0,64.9136,64.9136,64.8343,64.8343,18800.0
2014-12-08 14:15:00,89.99,90.27,89.97,90.25,21800.0,64.8415,65.0433,64.8271,65.0289,21800.0
2014-12-08 14:20:00,90.24,90.24,90.15,90.22,12500.0,65.0217,65.0217,64.9568,65.0073,12500.0
2014-12-08 14:25:00,90.25,90.33,90.24,90.29,19000.0,65.0289,65.0865,65.0217,65.0577,19000.0
2014-12-08 14:30:00,90.3,90.48,90.29,90.48,7400.0,65.0649,65.1946,65.0577,65.1946,7400.0
2014-12-08 14:35:00,90.48,90.49,90.43,90.44,11800.0,65.1946,65.2018,65.1586,65.1658,11800.0
2014-12-08 14:40:00,90.46,90.5,90.44,90.46,10500.0,65.1802,65.209,65.1658,65.1802,10500.0
2014-12-08 14:45:00,90.46,90.48,90.28,90.35,17900.0,65.1802,65.1946,65.0505,65.1009,17900.0
2014-12-08 14:50:00,90.35,90.53,90.3,90.53,13700.0,65.1009,65.2306,65.0649,65.2306,13700.0
2014-12-08 14:55:00,90.5,90.5,90.3,90.3,12100.0,65.209,65.209,65.0649,65.0649,12100.0
2014-12-08 15:00:00,90.29,90.45,90.24,90.39,23800.0,65.0577,65.173,65.0217,65.1298,23800.0
2014-12-08 15:05:00,90.38,90.39,90.2,90.21,15100.0,65.1226,65.1298,64.9929,65.0001,15100.0
2014-12-08 15:10:00,90.21,90.33,90.21,90.3,17600.0,65.0001,65.0865,65.0001,65.0649,17600.0
2014-12-08 15:15:00,90.3,90.35,90.18,90.19,19700.0,65.0649,65.1009,64.9785,64.9857,19700.0
2014-12-08 15:20:00,90.19,90.38,90.15,90.31,49200.0,64.9857,65.1226,64.9568,65.0721,49200.0
2014-12-08 15:25:00,90.3,90.37,90.29,90.3,51600.0,65.0649,65.1154,65.0577,65.0649,51600.0
2014-12-08 15:30:00,90.3,90.34,90.21,90.28,21000.0,65.0649,65.0937,65.0001,65.0505,21000.0
2014-12-08 15:35:00,90.25,90.32,90.17,90.32,26100.0,65.0289,65.0793,64.9712,65.0793,26100.0
2014-12-08 15:40:00,90.33,90.43,90.18,90.27,28000.0,65.0865,65.1586,64.9785,65.0433,28000.0
2014-12-08 15:45:00,90.28,90.32,90.2,90.24,35300.0,65.0505,65.0793,64.9929,65.0217,35300.0
2014-12-08 15:50:00,90.24,90.38,90.23,90.33,37700.0,65.0217,65.1226,65.0145,65.0865,37700.0
2014-12-08 15:55:00,90.31,90.45,90.3,90.35,146300.0,65.0721,65.173,65.0649,65.1009,146300.0
2014-12-09 09:30:00,89.42,89.77,89.24,89.72,79900.0,64.4308,64.683,64.3011,64.647,79900.0
2014-12-09 09:35:00,89.71,89.95,89.58,89.95,29900.0,64.6398,64.8127,64.5461,64.8127,29900.0
2014-12-09 09:40:00,89.9,90.03,89.84,90.0,29000.0,64.7767,64.8704,64.7335,64.8488,29000.0
2014-12-09 09:45:00,89.99,90.15,89.95,90.11,41300.0,64.8415,64.9568,64.8127,64.928,41300.0
2014-12-09 09:50:00,90.11,90.14,89.9,89.93,30300.0,64.928,64.9496,64.7767,64.7983,30300.0
2014-12-09 09:55:00,89.95,90.18,89.93,90.17,38700.0,64.8127,64.9785,64.7983,64.9712,38700.0
2014-12-09 10:00:00,90.18,90.38,90.08,90.08,23800.0,64.9785,65.1226,64.9064,64.9064,23800.0
2014-12-09 10:05:00,90.07,90.12,89.9,90.01,27900.0,64.8992,64.9352,64.7767,64.856,27900.0
2014-12-09 10:10:00,90.02,90.05,89.86,89.97,29000.0,64.8632,64.8848,64.7479,64.8271,29000.0
2014-12-09 10:15:00,89.97,90.12,89.96,89.98,26000.0,64.8271,64.9352,64.8199,64.8343,26000.0
2014-12-09 10:20:00,89.98,90.04,89.74,89.84,23700.0,64.8343,64.8776,64.6614,64.7335,23700.0
2014-12-09 10:25:00,89.77,89.78,89.54,89.55,21700.0,64.683,64.6902,64.5173,64.5245,21700.0
2014-12-09 10:30:00,89.59,89.7,89.53,89.58,12800.0,64.5533,64.6326,64.5101,64.5461,12800.0
2014-12-09 10:35:00,89.57,89.8,89.57,89.77,17400.0,64.5389,64.7046,64.5389,64.683,17400.0
2014-12-09 10:40:00,89.77,89.88,89.75,89.87,10600.0,64.683,64.7623,64.6686,64.7551,10600.0
2014-12-09 10:45:00,89.88,89.91,89.81,89.91,13900.0,64.7623,64.7839,64.7118,64.7839,13900.0
2014-12-09 10:50:00,89.91,89.96,89.86,89.87,17200.0,64.7839,64.8199,64.7479,64.7551,17200.0
2014-12-09 10:55:00,89.86,89.93,89.76,89.81,15200.0,64.7479,64.7983,64.6758,64.7118,15200.0
2014-12-09 11:00:00,89.81,89.85,89.73,89.76,13000.0,64.7118,64.7407,64.6542,64.6758,13000.0
2014-12-09 11:05:00,89.77,89.92,89.74,89.74,9400.0,64.683,64.7911,64.6614,64.6614,9400.0
2014-12-09 11:10:00,89.75,89.82,89.75,89.79,16000.0,64.6686,64.7191,64.6686,64.6974,16000.0
2014-12-09 11:15:00,89.8,89.89,89.78,89.85,20300.0,64.7046,64.7695,64.6902,64.7407,20300.0
2014-12-09 11:20:00,89.85,89.89,89.75,89.81,21300.0,64.7407,64.7695,64.6686,64.7118,21300.0
2014-12-09 11:25:00,89.82,89.89,89.79,89.84,24900.0,64.7191,64.7695,64.6974,64.7335,24900.0
2014-12-09 11:30:00,89.85,89.94,89.8,89.84,17800.0,64.7407,64.8055,64.7046,64.7335,17800.0
2014-12-09 11:35:00,89.83,89.93,89.76,89.93,13600.0,64.7263,64.7983,64.6758,64.7983,13600.0
2014-12-09 11:40:00,89.93,90.01,89.87,90.01,9500.0,64.7983,64.856,64.7551,64.856,9500.0
2014-12-09 11:45:00,89.99,89.99,89.81,89.9,10600.0,64.8415,64.8415,64.7118,64.7767,10600.0
2014-12-09 11:50:00,89.91,89.93,89.85,89.9,10000.0,64.7839,64.7983,64.7407,64.7767,10000.0
2014-12-09 11:55:00,89.9,89.95,89.85,89.9,8400.0,64.7767,64.8127,64.7407,64.7767,8400.0
2014-12-09 12:00:00,89.87,89.87,89.77,89.84,12200.0,64.7551,64.7551,64.683,64.7335,12200.0
2014-12-09 12:05:00,89.85,89.93,89.85,89.88,7800.0,64.7407,64.7983,64.7407,64.7623,7800.0
2014-12-09 12:10:00,89.91,89.91,89.78,89.87,13300.0,64.7839,64.7839,64.6902,64.7551,13300.0
2014-12-09 12:15:00,89.87,89.89,89.77,89.81,26100.0,64.7551,64.7695,64.683,64.7118,26100.0
2014-12-09 12:20:00,89.82,89.88,89.82,89.88,12000.0,64.7191,64.7623,64.7191,64.7623,12000.0
2014-12-09 12:25:00,89.89,90.05,89.89,90.02,16400.0,64.7695,64.8848,64.7695,64.8632,16400.0
2014-12-09 12:30:00,90.01,90.08,89.97,90.08,13000.0,64.856,64.9064,64.8271,64.9064,13000.0
2014-12-09 12:35:00,90.08,90.22,90.04,90.19,8300.0,64.9064,65.0073,64.8776,64.9857,8300.0
2014-12-09 12:40:00,90.23,90.28,90.15,90.19,11700.0,65.0145,65.0505,64.9568,64.9857,11700.0
2014-12-09 12:45:00,90.18,90.19,90.1,90.11,10800.0,64.9785,64.9857,64.9208,64.928,10800.0
2014-12-09 12:50:00,90.13,90.17,90.1,90.1,13400.0,64.9424,64.9712,64.9208,64.9208,13400.0
2014-12-09 12:55:00,90.12,90.28,90.12,90.25,12900.0,64.9352,65.0505,64.9352,65.0289,12900.0
2014-12-09 13:00:00,90.28,90.28,90.17,90.19,5700.0,65.0505,65.0505,64.9712,64.9857,5700.0
2014-12-09 13:05:00,90.21,90.36,90.21,90.36,11900.0,65.0001,65.1081,65.0001,65.1081,11900.0
2014-12-09 13:10:00,90.35,90.45,90.31,90.38,17400.0,65.1009,65.173,65.0721,65.1226,17400.0
2014-12-09 13:15:00,90.38,90.4,90.33,90.36,4800.0,65.1226,65.137,65.0865,65.1081,4800.0
2014-12-09 13:20:00,90.38,90.4,90.34,90.38,23000.0,65.1226,65.137,65.0937,65.1226,23000.0
2014-12-09 13:25:00,90.39,90.41,90.38,90.39,5800.0,65.1298,65.1442,65.1226,65.1298,5800.0
2014-12-09 13:30:00,90.4,90.59,90.39,90.59,29900.0,65.137,65.2739,65.1298,65.2739,29900.0
2014-12-09 13:35:00,90.6,90.67,90.5,90.67,11100.0,65.2811,65.3315,65.209,65.3315,11100.0
2014-12-09 13:40:00,90.67,90.67,90.57,90.57,7000.0,65.3315,65.3315,65.2595,65.2595,7000.0
2014-12-09 13:45:00,90.58,90.58,90.45,90.47,7900.0,65.2667,65.2667,65.173,65.1874,7900.0
2014-12-09 13:50:00,90.46,90.46,90.36,90.42,15200.0,65.1802,65.1802,65.1081,65.1514,15200.0
2014-12-09 13:55:00,90.41,90.42,90.34,90.39,12900.0,65.1442,65.1514,65.0937,65.1298,12900.0
2014-12-09 14:00:00,90.4,90.5,90.38,90.49,8000.0,65.137,65.209,65.1226,65.2018,8000.0
2014-12-09 14:05:00,90.48,90.58,90.48,90.55,17200.0,65.1946,65.2667,65.1946,65.2451,17200.0
2014-12-09 14:10:00,90.58,90.58,90.49,90.49,12400.0,65.2667,65.2667,65.2018,65.2018,12400.0
2014-12-09 14:15:00,90.49,90.52,90.45,90.49,9900.0,65.2018,65.2234,65.173,65.2018,9900.0
2014-12-09 14:20:00,90.49,90.56,90.48,90.56,15400.0,65.2018,65.2523,65.1946,65.2523,15400.0
2014-12-09 14:25:00,90.55,90.59,90.53,90.58,11100.0,65.2451,65.2739,65.2306,65.2667,11100.0
2014-12-09 14:30:00,90.57,90.58,90.28,90.28,14800.0,65.2595,65.2667,65.0505,65.0505,14800.0
2014-12-09 14:35:00,90.29,90.41,90.29,90.41,20600.0,65.0577,65.1442,65.0577,65.1442,20600.0
2014-12-09 14:40:00,90.41,90.55,90.33,90.48,36400.0,65.1442,65.2451,65.0865,65.1946,36400.0
2014-12-09 14:45:00,90.48,90.61,90.47,90.57,9900.0,65.1946,65.2883,65.1874,65.2595,9900.0
2014-12-09 14:50:00,90.56,90.59,90.48,90.52,13800.0,65.2523,65.2739,65.1946,65.2234,13800.0
2014-12-09 14:55:00,90.51,90.65,90.5,90.65,10100.0,65.2162,65.3171,65.209,65.3171,10100.0
2014-12-09 15:00:00,90.65,90.72,90.59,90.62,21200.0,65.3171,65.3675,65.2739,65.2955,21200.0
2014-12-09 15:05:00,90.63,90.66,90.56,90.57,39300.0,65.3027,65.3243,65.2523,65.2595,39300.0
2014-12-09 15:10:00,90.58,90.66,90.49,90.54,18800.0,65.2667,65.3243,65.2018,65.2378,18800.0
2014-12-09 15:15:00,90.56,90.63,90.5,90.54,16700.0,65.2523,65.3027,65.209,65.2378,16700.0
2014-12-09 15:20:00,90.53,90.56,90.48,90.48,13000.0,65.2306,65.2523,65.1946,65.1946,13000.0
2014-12-09 15:25:00,90.47,90.69,90.47,90.61,22000.0,65.1874,65.3459,65.1874,65.2883,22000.0
2014-12-09 15:30:00,90.61,90.61,90.49,90.49,19000.0,65.2883,65.2883,65.2018,65.2018,19000.0
2014-12-09 15:35:00,90.5,90.6,90.48,90.57,18500.0,65.209,65.2811,65.1946,65.2595,18500.0
2014-12-09 15:40:00,90.57,90.72,90.52,90.69,23200.0,65.2595,65.3675,65.2234,65.3459,23200.0
2014-12-09 15:45:00,90.7,90.8,90.67,90.8,45500.0,65.3531,65.4252,65.3315,65.4252,45500.0
2014-12-09 15:50:00,90.79,90.8,90.69,90.76,41500.0,65.418,65.4252,65.3459,65.3964,41500.0
2014-12-09 15:55:00,90.76,90.83,90.75,90.81,80600.0,65.3964,65.4468,65.3892,65.4324,80600.0
2014-12-10 09:30:00,90.37,90.67,90.26,90.66,47100.0,65.1154,65.3315,65.0361,65.3243,47100.0
2014-12-10 09:35:00,90.66,90.79,90.56,90.77,16300.0,65.3243,65.418,65.2523,65.4036,16300.0
2014-12-10 09:40:00,90.77,90.9,90.45,90.61,43500.0,65.4036,65.4972,65.173,65.2883,43500.0
2014-12-10 09:45:00,90.64,90.66,90.23,90.29,37600.0,65.3099,65.3243,65.0145,65.0577,37600.0
2014-12-10 09:50:00,90.29,90.35,90.15,90.15,20600.0,65.0577,65.1009,64.9568,64.9568,20600.0
2014-12-10 09:55:00,90.13,90.15,90.01,90.1,43600.0,64.9424,64.9568,64.856,64.9208,43600.0
2014-12-10 10:00:00,90.1,90.19,90.07,90.07,37500.0,64.9208,64.9857,64.8992,64.8992,37500.0
2014-12-10 10:05:00,90.06,90.33,90.06,90.19,26400.0,64.892,65.0865,64.892,64.9857,26400.0
2014-12-10 10:10:00,90.21,90.44,90.16,90.44,22600.0,65.0001,65.1658,64.964,65.1658,22600.0
2014-12-10 10:15:00,90.42,90.43,90.33,90.39,24600.0,65.1514,65.1586,65.0865,65.1298,24600.0
2014-12-10 10:20:00,90.37,90.41,90.29,90.35,8500.0,65.1154,65.1442,65.0577,65.1009,8500.0
2014-12-10 10:25:00,90.36,90.43,90.28,90.34,28000.0,65.1081,65.1586,65.0505,65.0937,28000.0
2014-12-10 10:30:00,90.35,90.39,90.18,90.18,20100.0,65.1009,65.1298,64.9785,64.9785,20100.0
2014-12-10 10:35:00,90.18,90.21,90.11,90.12,11400.0,64.9785,65.0001,64.928,64.9352,11400.0
2014-12-10 10:40:00,90.14,90.22,90.12,90.17,19900.0,64.9496,65.0073,64.9352,64.9712,19900.0
2014-12-10 10:45:00,90.19,90.32,90.18,90.27,26100.0,64.9857,65.0793,64.9785,65.0433,26100.0
2014-12-10 10:50:00,90.27,90.37,90.2,90.35,31300.0,65.0433,65.1154,64.9929,65.1009,31300.0
2014-12-10 10:55:00,90.34,90.55,90.32,90.54,39500.0,65.0937,65.2451,65.0793,65.2378,39500.0
2014-12-10 11:00:00,90.54,90.55,90.38,90.46,21600.0,65.2378,65.2451,65.1226,65.1802,21600.0
2014-12-10 11:05:00,90.47,90.62,90.46,90.53,12500.0,65.1874,65.2955,65.1802,65.2306,12500.0
2014-12-10 11:10:00,90.53,90.55,90.4,90.52,33000.0,65.2306,65.2451,65.137,65.2234,33000.0
2014-12-10 11:15:00,90.52,90.54,90.35,90.35,17400.0,65.2234,65.2378,65.1009,65.1009,17400.0
2014-12-10 11:20:00,90.35,90.36,90.27,90.33,16600.0,65.1009,65.1081,65.0433,65.0865,16600.0
2014-12-10 11:25:00,90.31,90.36,90.25,90.25,13000.0,65.0721,65.1081,65.0289,65.0289,13000.0
2014-12-10 11:30:00,90.21,90.33,90.19,90.29,20000.0,65.0001,65.0865,64.9857,65.0577,20000.0
2014-12-10 11:35:00,90.26,90.33,90.19,90.3,14200.0,65.0361,65.0865,64.9857,65.0649,14200.0
2014-12-10 11:40:00,90.28,90.36,90.21,90.34,15700.0,65.0505,65.1081,65.0001,65.0937,15700.0
2014-12-10 11:45:00,90.33,90.36,90.29,90.35,15400.0,65.0865,65.1081,65.0577,65.1009,15400.0
2014-12-10 11:50:00,90.35,90.41,90.32,90.39,46100.0,65.1009,65.1442,65.0793,65.1298,46100.0
2014-12-10 11:55:00,90.39,90.39,90.23,90.26,66900.0,65.1298,65.1298,65.0145,65.0361,66900.0
2014-12-10 12:00:00,90.25,90.27,90.14,90.14,39600.0,65.0289,65.0433,64.9496,64.9496,39600.0
2014-12-10 12:05:00,90.12,90.12,90.02,90.05,17900.0,64.9352,64.9352,64.8632,64.8848,17900.0
2014-12-10 12:10:00,90.05,90.16,90.02,90.08,17000.0,64.8848,64.964,64.8632,64.9064,17000.0
2014-12-10 12:15:00,90.07,90.08,90.02,90.07,10600.0,64.8992,64.9064,64.8632,64.8992,10600.0
2014-12-10 12:20:00,90.06,90.13,89.95,90.13,27400.0,64.892,64.9424,64.8127,64.9424,27400.0
2014-12-10 12:25:00,90.11,90.11,90.04,90.05,11200.0,64.928,64.928,64.8776,64.8848,11200.0
2014-12-10 12:30:00,90.05,90.08,89.96,90.05,13000.0,64.8848,64.9064,64.8199,64.8848,13000.0
2014-12-10 12:35:00,90.04,90.18,90.04,90.09,14100.0,64.8776,64.9785,64.8776,64.9136,14100.0
2014-12-10 12:40:00,90.1,90.16,90.09,90.14,8300.0,64.9208,64.964,64.9136,64.9496,8300.0
2014-12-10 12:45:00,90.13,90.17,90.09,90.15,33600.0,64.9424,64.9712,64.9136,64.9568,33600.0
2014-12-10 12:50:00,90.16,90.26,90.15,90.17,17000.0,64.964,65.0361,64.9568,64.9712,17000.0
2014-12-10 12:55:00,90.16,90.16,90.07,90.1,9000.0,64.964,64.964,64.8992,64.9208,9000.0
2014-12-10 13:00:00,90.11,90.13,90.07,90.08,6900.0,64.928,64.9424,64.8992,64.9064,6900.0
2014-12-10 13:05:00,90.07,90.08,89.98,90.03,18100.0,64.8992,64.9064,64.8343,64.8704,18100.0
2014-12-10 13:10:00,90.05,90.13,90.05,90.11,19100.0,64.8848,64.9424,64.8848,64.928,19100.0
2014-12-10 13:15:00,90.12,90.12,90.01,90.01,10900.0,64.9352,64.9352,64.856,64.856,10900.0
2014-12-10 13:20:00,90.02,90.02,89.93,89.94,11600.0,64.8632,64.8632,64.7983,64.8055,11600.0
2014-12-10 13:25:00,89.95,90.0,89.91,89.98,16500.0,64.8127,64.8488,64.7839,64.8343,16500.0
2014-12-10 13:30:00,89.97,89.98,89.76,89.76,17500.0,64.8271,64.8343,64.6758,64.6758,17500.0
2014-12-10 13:35:00,89.8,89.85,89.79,89.82,8200.0,64.7046,64.7407,64.6974,64.7191,8200.0
2014-12-10 13:40:00,89.83,89.83,89.75,89.82,9600.0,64.7263,64.7263,64.6686,64.7191,9600.0
2014-12-10 13:45:00,89.8,89.8,89.51,89.52,20800.0,64.7046,64.7046,64.4957,64.5029,20800.0
2014-12-10 13:50:00,89.49,89.63,89.47,89.56,9600.0,64.4813,64.5822,64.4669,64.5317,9600.0
2014-12-10 13:55:00,89.54,89.54,89.46,89.46,15800.0,64.5173,64.5173,64.4597,64.4597,15800.0
2014-12-10 14:00:00,89.45,89.57,89.38,89.55,15400.0,64.4525,64.5389,64.402,64.5245,15400.0
2014-12-10 14:05:00,89.56,89.67,89.55,89.65,14000.0,64.5317,64.611,64.5245,64.5966,14000.0
2014-12-10 14:10:00,89.65,89.67,89.57,89.61,18700.0,64.5966,64.611,64.5389,64.5677,18700.0
2014-12-10 14:15:00,89.61,89.65,89.59,89.6,8800.0,64.5677,64.5966,64.5533,64.5605,8800.0
2014-12-10 14:20:00,89.61,89.61,89.34,89.36,21400.0,64.5677,64.5677,64.3732,64.3876,21400.0
2014-12-10 14:25:00,89.37,89.45,89.36,89.36,12700.0,64.3948,64.4525,64.3876,64.3876,12700.0
2014-12-10 14:30:00,89.37,89.38,89.27,89.35,24300.0,64.3948,64.402,64.3228,64.3804,24300.0
2014-12-10 14:35:00,89.37,89.45,89.23,89.29,22400.0,64.3948,64.4525,64.2939,64.3372,22400.0
2014-12-10 14:40:00,89.26,89.42,89.24,89.37,14800.0,64.3156,64.4308,64.3011,64.3948,14800.0
2014-12-10 14:45:00,89.36,89.45,89.33,89.36,14400.0,64.3876,64.4525,64.366,64.3876,14400.0
2014-12-10 14:50:00,89.35,89.39,89.25,89.29,14500.0,64.3804,64.4092,64.3083,64.3372,14500.0
2014-12-10 14:55:00,89.29,89.32,89.09,89.09,27100.0,64.3372,64.3588,64.1931,64.1931,27100.0
2014-12-10 15:00:00,89.09,89.15,89.04,89.06,24900.0,64.1931,64.2363,64.157,64.1714,24900.0
2014-12-10 15:05:00,89.05,89.28,88.99,89.22,47200.0,64.1642,64.33,64.121,64.2867,47200.0
2014-12-10 15:10:00,89.22,89.28,89.11,89.12,26600.0,64.2867,64.33,64.2075,64.2147,26600.0
2014-12-10 15:15:00,89.14,89.22,89.07,89.19,33700.0,64.2291,64.2867,64.1786,64.2651,33700.0
2014-12-10 15:20:00,89.2,89.27,89.15,89.19,22300.0,64.2723,64.3228,64.2363,64.2651,22300.0
2014-12-10 15:25:00,89.17,89.25,89.17,89.24,44000.0,64.2507,64.3083,64.2507,64.3011,44000.0
2014-12-10 15:30:00,89.24,89.33,89.12,89.32,21500.0,64.3011,64.366,64.2147,64.3588,21500.0
2014-12-10 15:35:00,89.33,89.33,89.11,89.19,40900.0,64.366,64.366,64.2075,64.2651,40900.0
2014-12-10 15:40:00,89.19,89.19,88.87,88.95,46600.0,64.2651,64.2651,64.0345,64.0922,46600.0
2014-12-10 15:45:00,88.95,88.98,88.77,88.81,91100.0,64.0922,64.1138,63.9625,63.9913,91100.0
2014-12-10 15:50:00,88.79,88.88,88.74,88.86,99800.0,63.9769,64.0417,63.9409,64.0273,99800.0
2014-12-10 15:55:00,88.85,88.92,88.77,88.79,234400.0,64.0201,64.0706,63.9625,63.9769,234400.0
2014-12-11 09:30:00,89.04,89.95,89.03,89.87,64800.0,64.157,64.8127,64.1498,64.7551,64800.0
2014-12-11 09:35:00,89.87,89.98,89.69,89.86,18500.0,64.7551,64.8343,64.6254,64.7479,18500.0
2014-12-11 09:40:00,89.86,90.11,89.86,89.9,21100.0,64.7479,64.928,64.7479,64.7767,21100.0
2014-12-11 09:45:00,89.93,90.01,89.83,89.85,43900.0,64.7983,64.856,64.7263,64.7407,43900.0
2014-12-11 09:50:00,89.85,89.9,89.77,89.9,56400.0,64.7407,64.7767,64.683,64.7767,56400.0
2014-12-11 09:55:00,89.95,90.03,89.9,89.96,15600.0,64.8127,64.8704,64.7767,64.8199,15600.0
2014-12-11 10:00:00,89.96,90.01,89.9,89.94,30700.0,64.8199,64.856,64.7767,64.8055,30700.0
2014-12-11 10:05:00,89.97,89.97,89.83,89.88,45700.0,64.8271,64.8271,64.7263,64.7623,45700.0
2014-12-11 10:10:00,89.87,89.91,89.82,89.86,17000.0,64.7551,64.7839,64.7191,64.7479,17000.0
2014-12-11 10:15:00,89.86,89.88,89.7,89.8,39300.0,64.7479,64.7623,64.6326,64.7046,39300.0
2014-12-11 10:20:00,89.81,89.85,89.71,89.8,25700.0,64.7118,64.7407,64.6398,64.7046,25700.0
2014-12-11 10:25:00,89.78,89.8,89.73,89.75,38400.0,64.6902,64.7046,64.6542,64.6686,38400.0
2014-12-11 10:30:00,89.74,90.02,89.74,89.98,44200.0,64.6614,64.8632,64.6614,64.8343,44200.0
2014-12-11 10:35:00,89.96,89.96,89.86,89.92,14400.0,64.8199,64.8199,64.7479,64.7911,14400.0
2014-12-11 10:40:00,89.93,89.95,89.86,89.9,10800.0,64.7983,64.8127,64.7479,64.7767,10800.0
2014-12-11 10:45:00,89.9,89.91,89.77,89.82,14600.0,64.7767,64.7839,64.683,64.7191,14600.0
2014-12-11 10:50:00,89.82,89.88,89.7,89.71,13100.0,64.7191,64.7623,64.6326,64.6398,13100.0
2014-12-11 10:55:00,89.71,89.83,89.71,89.83,11400.0,64.6398,64.7263,64.6398,64.7263,11400.0
2014-12-11 11:00:00,89.83,89.83,89.74,89.8,18200.0,64.7263,64.7263,64.6614,64.7046,18200.0
2014-12-11 11:05:00,89.8,89.92,89.65,89.67,11300.0,64.7046,64.7911,64.5966,64.611,11300.0
2014-12-11 11:10:00,89.65,89.67,89.58,89.64,23800.0,64.5966,64.611,64.5461,64.5894,23800.0
2014-12-11 11:15:00,89.65,89.74,89.64,89.68,20000.0,64.5966,64.6614,64.5894,64.6182,20000.0
2014-12-11 11:20:00,89.69,89.76,89.66,89.75,21300.0,64.6254,64.6758,64.6038,64.6686,21300.0
2014-12-11 11:25:00,89.73,89.77,89.66,89.67,13700.0,64.6542,64.683,64.6038,64.611,13700.0
2014-12-11 11:30:00,89.67,89.73,89.66,89.67,16100.0,64.611,64.6542,64.6038,64.611,16100.0
2014-12-11 11:35:00,89.67,89.75,89.65,89.75,15700.0,64.611,64.6686,64.5966,64.6686,15700.0
2014-12-11 11:40:00,89.75,89.81,89.71,89.73,14600.0,64.6686,64.7118,64.6398,64.6542,14600.0
2014-12-11 11:45:00,89.71,89.72,89.64,89.67,13400.0,64.6398,64.647,64.5894,64.611,13400.0
2014-12-11 11:50:00,89.67,89.83,89.67,89.83,11400.0,64.611,64.7263,64.611,64.7263,11400.0
2014-12-11 11:55:00,89.82,89.84,89.77,89.8,40500.0,64.7191,64.7335,64.683,64.7046,40500.0
2014-12-11 12:00:00,89.8,89.82,89.71,89.73,12500.0,64.7046,64.7191,64.6398,64.6542,12500.0
2014-12-11 12:05:00,89.74,89.79,89.7,89.78,14900.0,64.6614,64.6974,64.6326,64.6902,14900.0
2014-12-11 12:10:00,89.78,89.81,89.74,89.74,12700.0,64.6902,64.7118,64.6614,64.6614,12700.0
2014-12-11 12:15:00,89.76,89.76,89.69,89.69,12700.0,64.6758,64.6758,64.6254,64.6254,12700.0
2014-12-11 12:20:00,89.69,89.76,89.68,89.76,10400.0,64.6254,64.6758,64.6182,64.6758,10400.0
2014-12-11 12:25:00,89.76,89.79,89.73,89.76,8900.0,64.6758,64.6974,64.6542,64.6758,8900.0
2014-12-11 12:30:00,89.75,89.81,89.74,89.79,9900.0,64.6686,64.7118,64.6614,64.6974,9900.0
2014-12-11 12:35:00,89.79,89.88,89.79,89.87,17000.0,64.6974,64.7623,64.6974,64.7551,17000.0
2014-12-11 12:40:00,89.88,89.94,89.87,89.91,9200.0,64.7623,64.8055,64.7551,64.7839,9200.0
2014-12-11 12:45:00,89.9,89.9,89.86,89.87,15100.0,64.7767,64.7767,64.7479,64.7551,15100.0
2014-12-11 12:50:00,89.87,89.89,89.81,89.81,20900.0,64.7551,64.7695,64.7118,64.7118,20900.0
2014-12-11 12:55:00,89.81,89.85,89.76,89.76,11500.0,64.7118,64.7407,64.6758,64.6758,11500.0
2014-12-11 13:00:00,89.76,89.77,89.69,89.69,11700.0,64.6758,64.683,64.6254,64.6254,11700.0
2014-12-11 13:05:00,89.69,89.7,89.59,89.59,13300.0,64.6254,64.6326,64.5533,64.5533,13300.0
2014-12-11 13:10:00,89.6,89.61,89.51,89.54,15100.0,64.5605,64.5677,64.4957,64.5173,15100.0
2014-12-11 13:15:00,89.54,89.57,89.51,89.51,13900.0,64.5173,64.5389,64.4957,64.4957,13900.0
2014-12-11 13:20:00,89.52,89.54,89.45,89.47,20700.0,64.5029,64.5173,64.4525,64.4669,20700.0
2014-12-11 13:25:00,89.47,89.48,89.41,89.45,10100.0,64.4669,64.4741,64.4236,64.4525,10100.0
2014-12-11 13:30:00,89.46,89.56,89.42,89.55,11700.0,64.4597,64.5317,64.4308,64.5245,11700.0
2014-12-11 13:35:00,89.56,89.58,89.5,89.51,8700.0,64.5317,64.5461,64.4885,64.4957,8700.0
2014-12-11 13:40:00,89.52,89.62,89.52,89.55,8400.0,64.5029,64.5749,64.5029,64.5245,8400.0
2014-12-11 13:45:00,89.54,89.6,89.52,89.6,8300.0,64.5173,64.5605,64.5029,64.5605,8300.0
2014-12-11 13:50:00,89.61,89.61,89.57,89.59,5600.0,64.5677,64.5677,64.5389,64.5533,5600.0
2014-12-11 13:55:00,89.6,89.63,89.45,89.45,14100.0,64.5605,64.5822,64.4525,64.4525,14100.0
2014-12-11 14:00:00,89.44,89.51,89.38,89.51,10500.0,64.4452,64.4957,64.402,64.4957,10500.0
2014-12-11 14:05:00,89.51,89.55,89.48,89.5,9200.0,64.4957,64.5245,64.4741,64.4885,9200.0
2014-12-11 14:10:00,89.5,89.54,89.43,89.54,7100.0,64.4885,64.5173,64.438,64.5173,7100.0
2014-12-11 14:15:00,89.55,89.56,89.37,89.42,14700.0,64.5245,64.5317,64.3948,64.4308,14700.0
2014-12-11 14:20:00,89.41,89.48,89.4,89.42,11200.0,64.4236,64.4741,64.4164,64.4308,11200.0
2014-12-11 14:25:00,89.42,89.42,89.2,89.21,16300.0,64.4308,64.4308,64.2723,64.2795,16300.0
2014-12-11 14:30:00,89.2,89.24,89.11,89.14,13300.0,64.2723,64.3011,64.2075,64.2291,13300.0
2014-12-11 14:35:00,89.15,89.28,89.14,89.25,15300.0,64.2363,64.33,64.2291,64.3083,15300.0
2014-12-11 14:40:00,89.26,89.34,89.23,89.25,12600.0,64.3156,64.3732,64.2939,64.3083,12600.0
2014-12-11 14:45:00,89.26,89.27,89.03,89.06,15000.0,64.3156,64.3228,64.1498,64.1714,15000.0
2014-12-11 14:50:00,89.06,89.14,89.02,89.12,9900.0,64.1714,64.2291,64.1426,64.2147,9900.0
2014-12-11 14:55:00,89.12,89.14,88.93,88.98,18900.0,64.2147,64.2291,64.0778,64.1138,18900.0
2014-12-11 15:00:00,88.98,89.16,88.98,89.16,19900.0,64.1138,64.2435,64.1138,64.2435,19900.0
2014-12-11 15:05:00,89.15,89.19,89.05,89.05,23300.0,64.2363,64.2651,64.1642,64.1642,23300.0
2014-12-11 15:10:00,89.03,89.24,89.03,89.23,17100.0,64.1498,64.3011,64.1498,64.2939,17100.0
2014-12-11 15:15:00,89.22,89.39,89.2,89.36,16400.0,64.2867,64.4092,64.2723,64.3876,16400.0
2014-12-11 15:20:00,89.35,89.49,89.3,89.48,24900.0,64.3804,64.4813,64.3444,64.4741,24900.0
2014-12-11 15:25:00,89.47,89.51,89.36,89.43,26500.0,64.4669,64.4957,64.3876,64.438,26500.0
2014-12-11 15:30:00,89.43,89.48,89.26,89.32,30500.0,64.438,64.4741,64.3156,64.3588,30500.0
2014-12-11 15:35:00,89.33,89.36,89.23,89.29,26500.0,64.366,64.3876,64.2939,64.3372,26500.0
2014-12-11 15:40:00,89.3,89.42,89.14,89.14,43700.0,64.3444,64.4308,64.2291,64.2291,43700.0
2014-12-11 15:45:00,89.14,89.2,89.01,89.01,47700.0,64.2291,64.2723,64.1354,64.1354,47700.0
2014-12-11 15:50:00,89.01,89.02,88.76,88.9,95100.0,64.1354,64.1426,63.9553,64.0562,95100.0
2014-12-11 15:55:00,88.89,89.02,88.87,88.95,81900.0,64.049,64.1426,64.0345,64.0922,81900.0
2014-12-12 09:30:00,88.05,88.66,88.05,88.63,40600.0,63.4437,63.8832,63.4437,63.8616,40600.0
2014-12-12 09:35:00,88.65,88.74,88.5,88.57,13500.0,63.876,63.9409,63.7679,63.8184,13500.0
2014-12-12 09:40:00,88.53,88.77,88.48,88.76,23400.0,63.7896,63.9625,63.7535,63.9553,23400.0
2014-12-12 09:45:00,88.75,88.77,88.46,88.48,17800.0,63.9481,63.9625,63.7391,63.7535,17800.0
2014-12-12 09:50:00,88.48,88.73,88.48,88.71,11200.0,63.7535,63.9337,63.7535,63.9193,11200.0
2014-12-12 09:55:00,88.73,88.95,88.67,88.95,27200.0,63.9337,64.0922,63.8904,64.0922,27200.0
2014-12-12 10:00:00,88.94,88.94,88.66,88.67,18200.0,64.085,64.085,63.8832,63.8904,18200.0
2014-12-12 10:05:00,88.65,88.69,88.55,88.6,13700.0,63.876,63.9048,63.804,63.84,13700.0
2014-12-12 10:10:00,88.62,88.77,88.5,88.5,61700.0,63.8544,63.9625,63.7679,63.7679,61700.0
2014-12-12 10:15:00,88.52,88.53,88.35,88.41,26800.0,63.7824,63.7896,63.6599,63.7031,26800.0
2014-12-12 10:20:00,88.45,88.62,88.41,88.61,41800.0,63.7319,63.8544,63.7031,63.8472,41800.0
2014-12-12 10:25:00,88.62,88.62,88.32,88.39,16200.0,63.8544,63.8544,63.6382,63.6887,16200.0
2014-12-12 10:30:00,88.38,88.63,88.37,88.56,22200.0,63.6815,63.8616,63.6743,63.8112,22200.0
2014-12-12 10:35:00,88.54,88.58,88.43,88.44,15100.0,63.7968,63.8256,63.7175,63.7247,15100.0
2014-12-12 10:40:00,88.44,88.46,88.35,88.42,18100.0,63.7247,63.7391,63.6599,63.7103,18100.0
2014-12-12 10:45:00,88.41,88.45,88.28,88.33,19000.0,63.7031,63.7319,63.6094,63.6454,19000.0
2014-12-12 10:50:00,88.31,88.34,88.23,88.27,11800.0,63.631,63.6527,63.5734,63.6022,11800.0
2014-12-12 10:55:00,88.24,88.3,88.02,88.06,25400.0,63.5806,63.6238,63.4221,63.4509,25400.0
2014-12-12 11:00:00,88.07,88.1,87.87,87.92,21100.0,63.4581,63.4797,63.314,63.35,21100.0
2014-12-12 11:05:00,87.92,88.08,87.91,88.01,22600.0,63.35,63.4653,63.3428,63.4149,22600.0
2014-12-12 11:10:00,88.03,88.08,87.94,88.08,26000.0,63.4293,63.4653,63.3644,63.4653,26000.0
2014-12-12 11:15:00,88.05,88.09,87.9,87.95,27200.0,63.4437,63.4725,63.3356,63.3716,27200.0
2014-12-12 11:20:00,87.95,88.04,87.88,87.94,11900.0,63.3716,63.4365,63.3212,63.3644,11900.0
2014-12-12 11:25:00,87.93,87.95,87.75,87.76,17900.0,63.3572,63.3716,63.2275,63.2347,17900.0
2014-12-12 11:30:00,87.75,87.86,87.69,87.83,28000.0,63.2275,63.3068,63.1843,63.2852,28000.0
2014-12-12 11:35:00,87.82,87.86,87.69,87.79,20300.0,63.278,63.3068,63.1843,63.2564,20300.0
2014-12-12 11:40:00,87.8,87.87,87.7,87.74,22800.0,63.2636,63.314,63.1915,63.2203,22800.0
2014-12-12 11:45:00,87.74,87.87,87.73,87.77,10600.0,63.2203,63.314,63.2131,63.2419,10600.0
2014-12-12 11:50:00,87.74,87.83,87.74,87.8,8700.0,63.2203,63.2852,63.2203,63.2636,8700.0
2014-12-12 11:55:00,87.78,87.83,87.63,87.67,21200.0,63.2492,63.2852,63.1411,63.1699,21200.0
2014-12-12 12:00:00,87.66,87.76,87.66,87.72,13100.0,63.1627,63.2347,63.1627,63.2059,13100.0
2014-12-12 12:05:00,87.75,87.82,87.73,87.75,18600.0,63.2275,63.278,63.2131,63.2275,18600.0
2014-12-12 12:10:00,87.78,87.81,87.73,87.8,17100.0,63.2492,63.2708,63.2131,63.2636,17100.0
2014-12-12 12:15:00,87.8,87.86,87.76,87.82,10100.0,63.2636,63.3068,63.2347,63.278,10100.0
2014-12-12 12:20:00,87.83,87.99,87.8,87.98,10000.0,63.2852,63.4005,63.2636,63.3933,10000.0
2014-12-12 12:25:00,88.0,88.11,87.94,88.09,13000.0,63.4077,63.4869,63.3644,63.4725,13000.0
2014-12-12 12:30:00,88.07,88.1,88.01,88.02,9800.0,63.4581,63.4797,63.4149,63.4221,9800.0
2014-12-12 12:35:00,88.02,88.08,87.94,88.08,7400.0,63.4221,63.4653,63.3644,63.4653,7400.0
2014-12-12 12:40:00,88.12,88.12,87.91,87.93,6300.0,63.4941,63.4941,63.3428,63.3572,6300.0
2014-12-12 12:45:00,87.94,88.07,87.93,88.03,14200.0,63.3644,63.4581,63.3572,63.4293,14200.0
2014-12-12 12:50:00,88.02,88.03,87.97,88.0,9400.0,63.4221,63.4293,63.3861,63.4077,9400.0
2014-12-12 12:55:00,87.99,88.03,87.93,87.95,7500.0,63.4005,63.4293,63.3572,63.3716,7500.0
2014-12-12 13:00:00,87.93,87.95,87.83,87.85,6900.0,63.3572,63.3716,63.2852,63.2996,6900.0
2014-12-12 13:05:00,87.85,88.09,87.85,88.08,16700.0,63.2996,63.4725,63.2996,63.4653,16700.0
2014-12-12 13:10:00,88.1,88.1,87.96,88.04,8100.0,63.4797,63.4797,63.3788,63.4365,8100.0
2014-12-12 13:15:00,88.04,88.3,88.04,88.26,11500.0,63.4365,63.6238,63.4365,63.595,11500.0
2014-12-12 13:20:00,88.26,88.35,88.19,88.2,11700.0,63.595,63.6599,63.5446,63.5518,11700.0
2014-12-12 13:25:00,88.21,88.25,88.21,88.22,13500.0,63.559,63.5878,63.559,63.5662,13500.0
2014-12-12 13:30:00,88.22,88.26,88.11,88.19,19400.0,63.5662,63.595,63.4869,63.5446,19400.0
2014-12-12 13:35:00,88.2,88.23,88.14,88.23,7300.0,63.5518,63.5734,63.5085,63.5734,7300.0
2014-12-12 13:40:00,88.22,88.3,88.2,88.21,16100.0,63.5662,63.6238,63.5518,63.559,16100.0
2014-12-12 13:45:00,88.21,88.31,88.21,88.3,19300.0,63.559,63.631,63.559,63.6238,19300.0
2014-12-12 13:50:00,88.3,88.34,88.27,88.33,8900.0,63.6238,63.6527,63.6022,63.6454,8900.0
2014-12-12 13:55:00,88.32,88.36,88.26,88.28,13300.0,63.6382,63.6671,63.595,63.6094,13300.0
2014-12-12 14:00:00,88.27,88.28,88.22,88.26,26700.0,63.6022,63.6094,63.5662,63.595,26700.0
2014-12-12 14:05:00,88.27,88.31,88.24,88.27,8500.0,63.6022,63.631,63.5806,63.6022,8500.0
2014-12-12 14:10:00,88.25,88.28,88.16,88.24,36400.0,63.5878,63.6094,63.523,63.5806,36400.0
2014-12-12 14:15:00,88.23,88.24,88.18,88.23,45700.0,63.5734,63.5806,63.5374,63.5734,45700.0
2014-12-12 14:20:00,88.21,88.31,88.16,88.18,40700.0,63.559,63.631,63.523,63.5374,40700.0
2014-12-12 14:25:00,88.18,88.21,88.09,88.1,31400.0,63.5374,63.559,63.4725,63.4797,31400.0
2014-12-12 14:30:00,88.08,88.1,88.0,88.05,12100.0,63.4653,63.4797,63.4077,63.4437,12100.0
2014-12-12 14:35:00,88.04,88.04,87.95,88.0,17100.0,63.4365,63.4365,63.3716,63.4077,17100.0
2014-12-12 14:40:00,88.0,88.11,88.0,88.08,27400.0,63.4077,63.4869,63.4077,63.4653,27400.0
2014-12-12 14:45:00,88.07,88.15,88.04,88.11,20400.0,63.4581,63.5158,63.4365,63.4869,20400.0
2014-12-12 14:50:00,88.11,88.15,88.08,88.15,15900.0,63.4869,63.5158,63.4653,63.5158,15900.0
2014-12-12 14:55:00,88.14,88.28,88.13,88.28,12900.0,63.5085,63.6094,63.5013,63.6094,12900.0
2014-12-12 15:00:00,88.28,88.34,88.26,88.28,15400.0,63.6094,63.6527,63.595,63.6094,15400.0
2014-12-12 15:05:00,88.28,88.3,88.19,88.3,19900.0,63.6094,63.6238,63.5446,63.6238,19900.0
2014-12-12 15:10:00,88.28,88.32,88.23,88.32,33600.0,63.6094,63.6382,63.5734,63.6382,33600.0
2014-12-12 15:15:00,88.31,88.37,88.29,88.32,27800.0,63.631,63.6743,63.6166,63.6382,27800.0
2014-12-12 15:20:00,88.31,88.36,88.24,88.27,78000.0,63.631,63.6671,63.5806,63.6022,78000.0
2014-12-12 15:25:00,88.28,88.3,88.17,88.2,18200.0,63.6094,63.6238,63.5302,63.5518,18200.0
2014-12-12 15:30:00,88.19,88.19,88.05,88.06,56200.0,63.5446,63.5446,63.4437,63.4509,56200.0
2014-12-12 15:35:00,88.04,88.05,87.86,87.88,57800.0,63.4365,63.4437,63.3068,63.3212,57800.0
2014-12-12 15:40:00,87.87,87.93,87.8,87.91,54300.0,63.314,63.3572,63.2636,63.3428,54300.0
2014-12-12 15:45:00,87.88,87.94,87.69,87.92,129200.0,63.3212,63.3644,63.1843,63.35,129200.0
2014-12-12 15:50:00,87.89,87.93,87.79,87.93,173900.0,63.3284,63.3572,63.2564,63.3572,173900.0
2014-12-12 15:55:00,87.93,87.94,87.69,87.75,177000.0,63.3572,63.3644,63.1843,63.2275,177000.0
2014-12-15 09:30:00,88.31,88.39,87.91,88.38,108000.0,63.631,63.6887,63.3428,63.6815,108000.0
2014-12-15 09:35:00,88.41,88.44,88.03,88.27,17400.0,63.7031,63.7247,63.4293,63.6022,17400.0
2014-12-15 09:40:00,88.31,88.55,88.12,88.44,18600.0,63.631,63.804,63.4941,63.7247,18600.0
2014-12-15 09:45:00,88.43,88.52,88.28,88.52,24000.0,63.7175,63.7824,63.6094,63.7824,24000.0
2014-12-15 09:50:00,88.51,88.57,88.41,88.52,31300.0,63.7751,63.8184,63.7031,63.7824,31300.0
2014-12-15 09:55:00,88.51,88.69,88.37,88.69,47900.0,63.7751,63.9048,63.6743,63.9048,47900.0
2014-12-15 10:00:00,88.64,88.65,88.41,88.43,93600.0,63.8688,63.876,63.7031,63.7175,93600.0
2014-12-15 10:05:00,88.43,88.59,88.43,88.45,31700.0,63.7175,63.8328,63.7175,63.7319,31700.0
2014-12-15 10:10:00,88.44,88.53,88.33,88.45,36300.0,63.7247,63.7896,63.6454,63.7319,36300.0
2014-12-15 10:15:00,88.42,88.42,88.25,88.29,33400.0,63.7103,63.7103,63.5878,63.6166,33400.0
2014-12-15 10:20:00,88.25,88.27,87.91,87.95,58300.0,63.5878,63.6022,63.3428,63.3716,58300.0
2014-12-15 10:25:00,87.94,88.02,87.87,87.94,23500.0,63.3644,63.4221,63.314,63.3644,23500.0
2014-12-15 10:30:00,87.94,88.09,87.9,87.9,17400.0,63.3644,63.4725,63.3356,63.3356,17400.0
2014-12-15 10:35:00,87.9,87.96,87.81,87.92,20300.0,63.3356,63.3788,63.2708,63.35,20300.0
2014-12-15 10:40:00,87.95,87.98,87.73,87.74,14500.0,63.3716,63.3933,63.2131,63.2203,14500.0
2014-12-15 10:45:00,87.68,87.77,87.64,87.67,73200.0,63.1771,63.2419,63.1483,63.1699,73200.0
2014-12-15 10:50:00,87.66,87.85,87.66,87.81,64600.0,63.1627,63.2996,63.1627,63.2708,64600.0
2014-12-15 10:55:00,87.81,87.81,87.63,87.63,34500.0,63.2708,63.2708,63.1411,63.1411,34500.0
2014-12-15 11:00:00,87.63,87.65,87.48,87.52,30600.0,63.1411,63.1555,63.033,63.0618,30600.0
2014-12-15 11:05:00,87.51,87.54,87.35,87.53,17700.0,63.0546,63.0762,62.9393,63.069,17700.0
2014-12-15 11:10:00,87.53,87.53,87.29,87.34,20200.0,63.069,63.069,62.8961,62.9321,20200.0
2014-12-15 11:15:00,87.33,87.45,87.25,87.35,17700.0,62.9249,63.0114,62.8673,62.9393,17700.0
2014-12-15 11:20:00,87.34,87.43,87.21,87.23,27300.0,62.9321,62.997,62.8384,62.8529,27300.0
2014-12-15 11:25:00,87.26,87.27,87.09,87.09,20300.0,62.8745,62.8817,62.752,62.752,20300.0
2014-12-15 11:30:00,87.07,87.3,87.02,87.2,22500.0,62.7376,62.9033,62.7015,62.8312,22500.0
2014-12-15 11:35:00,87.2,87.2,87.01,87.03,20000.0,62.8312,62.8312,62.6943,62.7087,20000.0
2014-12-15 11:40:00,87.04,87.05,86.86,86.88,27600.0,62.7159,62.7232,62.5863,62.6007,27600.0
2014-12-15 11:45:00,86.87,87.0,86.86,86.92,15500.0,62.5935,62.6871,62.5863,62.6295,15500.0
2014-12-15 11:50:00,86.9,86.97,86.86,86.86,23400.0,62.6151,62.6655,62.5863,62.5863,23400.0
2014-12-15 11:55:00,86.85,87.01,86.84,86.99,39700.0,62.579,62.6943,62.5718,62.6799,39700.0
2014-12-15 12:00:00,87.0,87.18,87.0,87.14,18600.0,62.6871,62.8168,62.6871,62.788,18600.0
2014-12-15 12:05:00,87.16,87.34,87.16,87.28,11600.0,62.8024,62.9321,62.8024,62.8889,11600.0
2014-12-15 12:10:00,87.28,87.39,87.28,87.38,13200.0,62.8889,62.9681,62.8889,62.9609,13200.0
2014-12-15 12:15:00,87.36,87.38,87.23,87.31,23500.0,62.9465,62.9609,62.8529,62.9105,23500.0
2014-12-15 12:20:00,87.31,87.46,87.31,87.44,28000.0,62.9105,63.0186,62.9105,63.0042,28000.0
2014-12-15 12:25:00,87.44,87.63,87.43,87.56,22500.0,63.0042,63.1411,62.997,63.0906,22500.0
2014-12-15 12:30:00,87.56,87.64,87.4,87.47,17800.0,63.0906,63.1483,62.9753,63.0258,17800.0
2014-12-15 12:35:00,87.46,87.65,87.45,87.64,27100.0,63.0186,63.1555,63.0114,63.1483,27100.0
2014-12-15 12:40:00,87.62,87.63,87.39,87.47,14100.0,63.1339,63.1411,62.9681,63.0258,14100.0
2014-12-15 12:45:00,87.48,87.59,87.48,87.58,7500.0,63.033,63.1122,63.033,63.105,7500.0
2014-12-15 12:50:00,87.59,87.69,87.52,87.69,14700.0,63.1122,63.1843,63.0618,63.1843,14700.0
2014-12-15 12:55:00,87.67,87.82,87.65,87.7,12000.0,63.1699,63.278,63.1555,63.1915,12000.0
2014-12-15 13:00:00,87.67,87.71,87.6,87.6,10400.0,63.1699,63.1987,63.1195,63.1195,10400.0
2014-12-15 13:05:00,87.6,87.63,87.51,87.56,41000.0,63.1195,63.1411,63.0546,63.0906,41000.0
2014-12-15 13:10:00,87.57,87.61,87.47,87.54,84500.0,63.0978,63.1267,63.0258,63.0762,84500.0
2014-12-15 13:15:00,87.56,87.56,87.47,87.47,14100.0,63.0906,63.0906,63.0258,63.0258,14100.0
2014-12-15 13:20:00,87.47,87.61,87.47,87.57,6900.0,63.0258,63.1267,63.0258,63.0978,6900.0
2014-12-15 13:25:00,87.54,87.55,87.42,87.45,14200.0,63.0762,63.0834,62.9898,63.0114,14200.0
2014-12-15 13:30:00,87.43,87.48,87.35,87.47,28000.0,62.997,63.033,62.9393,63.0258,28000.0
2014-12-15 13:35:00,87.48,87.55,87.47,87.49,10300.0,63.033,63.0834,63.0258,63.0402,10300.0
2014-12-15 13:40:00,87.49,87.58,87.45,87.49,10800.0,63.0402,63.105,63.0114,63.0402,10800.0
2014-12-15 13:45:00,87.49,87.49,87.4,87.44,23900.0,63.0402,63.0402,62.9753,63.0042,23900.0
2014-12-15 13:50:00,87.43,87.55,87.33,87.53,25600.0,62.997,63.0834,62.9249,63.069,25600.0
2014-12-15 13:55:00,87.49,87.54,87.45,87.51,7900.0,63.0402,63.0762,63.0114,63.0546,7900.0
2014-12-15 14:00:00,87.5,87.59,87.44,87.51,14000.0,63.0474,63.1122,63.0042,63.0546,14000.0
2014-12-15 14:05:00,87.49,87.59,87.48,87.51,11600.0,63.0402,63.1122,63.033,63.0546,11600.0
2014-12-15 14:10:00,87.5,87.53,87.43,87.47,16700.0,63.0474,63.069,62.997,63.0258,16700.0
2014-12-15 14:15:00,87.46,87.46,87.39,87.43,9100.0,63.0186,63.0186,62.9681,62.997,9100.0
2014-12-15 14:20:00,87.41,87.61,87.3,87.56,21700.0,62.9825,63.1267,62.9033,63.0906,21700.0
2014-12-15 14:25:00,87.59,87.77,87.59,87.68,14500.0,63.1122,63.2419,63.1122,63.1771,14500.0
2014-12-15 14:30:00,87.59,87.67,87.54,87.65,16800.0,63.1122,63.1699,63.0762,63.1555,16800.0
2014-12-15 14:35:00,87.65,87.94,87.62,87.71,68400.0,63.1555,63.3644,63.1339,63.1987,68400.0
2014-12-15 14:40:00,87.72,87.77,87.49,87.51,13300.0,63.2059,63.2419,63.0402,63.0546,13300.0
2014-12-15 14:45:00,87.51,87.56,87.44,87.48,33000.0,63.0546,63.0906,63.0042,63.033,33000.0
2014-12-15 14:50:00,87.46,87.57,87.45,87.55,23300.0,63.0186,63.0978,63.0114,63.0834,23300.0
2014-12-15 14:55:00,87.55,87.61,87.52,87.54,19800.0,63.0834,63.1267,63.0618,63.0762,19800.0
2014-12-15 15:00:00,87.53,87.68,87.52,87.63,17700.0,63.069,63.1771,63.0618,63.1411,17700.0
2014-12-15 15:05:00,87.61,87.73,87.57,87.68,13000.0,63.1267,63.2131,63.0978,63.1771,13000.0
2014-12-15 15:10:00,87.66,87.78,87.64,87.67,20600.0,63.1627,63.2492,63.1483,63.1699,20600.0
2014-12-15 15:15:00,87.68,87.68,87.56,87.6,15800.0,63.1771,63.1771,63.0906,63.1195,15800.0
2014-12-15 15:20:00,87.58,87.69,87.51,87.6,19400.0,63.105,63.1843,63.0546,63.1195,19400.0
2014-12-15 15:25:00,87.61,87.72,87.44,87.45,25000.0,63.1267,63.2059,63.0042,63.0114,25000.0
2014-12-15 15:30:00,87.45,87.49,87.37,87.47,28100.0,63.0114,63.0402,62.9537,63.0258,28100.0
2014-12-15 15:35:00,87.47,87.66,87.47,87.58,34100.0,63.0258,63.1627,63.0258,63.105,34100.0
2014-12-15 15:40:00,87.59,87.61,87.53,87.55,41900.0,63.1122,63.1267,63.069,63.0834,41900.0
2014-12-15 15:45:00,87.55,87.59,87.46,87.56,72500.0,63.0834,63.1122,63.0186,63.0906,72500.0
2014-12-15 15:50:00,87.55,87.61,87.47,87.51,61000.0,63.0834,63.1267,63.0258,63.0546,61000.0
2014-12-15 15:55:00,87.53,87.56,87.41,87.41,147500.0,63.069,63.0906,62.9825,62.9825,147500.0
2014-12-16 09:30:00,86.83,86.97,86.58,86.71,56800.0,62.5646,62.6655,62.3845,62.4782,56800.0
2014-12-16 09:35:00,86.77,86.91,86.67,86.74,53400.0,62.5214,62.6223,62.4493,62.4998,53400.0
2014-12-16 09:40:00,86.7,87.0,86.7,87.0,28900.0,62.471,62.6871,62.471,62.6871,28900.0
2014-12-16 09:45:00,86.99,87.0,86.78,86.95,55500.0,62.6799,62.6871,62.5286,62.6511,55500.0
2014-12-16 09:50:00,86.93,87.14,86.92,87.01,32600.0,62.6367,62.788,62.6295,62.6943,32600.0
2014-12-16 09:55:00,87.02,87.28,86.95,87.19,55800.0,62.7015,62.8889,62.6511,62.824,55800.0
2014-12-16 10:00:00,87.2,87.35,87.15,87.25,35400.0,62.8312,62.9393,62.7952,62.8673,35400.0
2014-12-16 10:05:00,87.27,87.5,87.27,87.47,39900.0,62.8817,63.0474,62.8817,63.0258,39900.0
2014-12-16 10:10:00,87.46,87.46,87.3,87.3,58900.0,63.0186,63.0186,62.9033,62.9033,58900.0
2014-12-16 10:15:00,87.3,87.5,87.28,87.45,135300.0,62.9033,63.0474,62.8889,63.0114,135300.0
2014-12-16 10:20:00,87.44,87.6,87.41,87.59,38200.0,63.0042,63.1195,62.9825,63.1122,38200.0
2014-12-16 10:25:00,87.58,87.59,87.36,87.46,43300.0,63.105,63.1122,62.9465,63.0186,43300.0
2014-12-16 10:30:00,87.46,87.49,87.35,87.42,38700.0,63.0186,63.0402,62.9393,62.9898,38700.0
2014-12-16 10:35:00,87.41,87.53,87.39,87.49,60100.0,62.9825,63.069,62.9681,63.0402,60100.0
2014-12-16 10:40:00,87.47,87.49,87.37,87.46,69400.0,63.0258,63.0402,62.9537,63.0186,69400.0
2014-12-16 10:45:00,87.45,87.63,87.44,87.55,39100.0,63.0114,63.1411,63.0042,63.0834,39100.0
2014-12-16 10:50:00,87.53,87.7,87.49,87.7,29600.0,63.069,63.1915,63.0402,63.1915,29600.0
2014-12-16 10:55:00,87.7,87.94,87.68,87.79,40200.0,63.1915,63.3644,63.1771,63.2564,40200.0
2014-12-16 11:00:00,87.78,87.82,87.68,87.76,23000.0,63.2492,63.278,63.1771,63.2347,23000.0
2014-12-16 11:05:00,87.76,87.86,87.71,87.76,23100.0,63.2347,63.3068,63.1987,63.2347,23100.0
2014-12-16 11:10:00,87.73,87.87,87.71,87.84,30000.0,63.2131,63.314,63.1987,63.2924,30000.0
2014-12-16 11:15:00,87.85,88.15,87.85,88.15,23300.0,63.2996,63.5158,63.2996,63.5158,23300.0
2014-12-16 11:20:00,88.15,88.16,88.02,88.11,61800.0,63.5158,63.523,63.4221,63.4869,61800.0
2014-12-16 11:25:00,88.09,88.41,88.09,88.3,80100.0,63.4725,63.7031,63.4725,63.6238,80100.0
2014-12-16 11:30:00,88.3,88.49,88.3,88.41,24800.0,63.6238,63.7607,63.6238,63.7031,24800.0
2014-12-16 11:35:00,88.43,88.46,88.33,88.34,21000.0,63.7175,63.7391,63.6454,63.6527,21000.0
2014-12-16 11:40:00,88.34,88.44,88.33,88.43,14400.0,63.6527,63.7247,63.6454,63.7175,14400.0
2014-12-16 11:45:00,88.45,88.47,88.36,88.38,24100.0,63.7319,63.7463,63.6671,63.6815,24100.0
2014-12-16 11:50:00,88.37,88.4,88.31,88.32,19600.0,63.6743,63.6959,63.631,63.6382,19600.0
2014-12-16 11:55:00,88.33,88.33,88.22,88.25,26500.0,63.6454,63.6454,63.5662,63.5878,26500.0
2014-12-16 12:00:00,88.26,88.3,88.2,88.25,52700.0,63.595,63.6238,63.5518,63.5878,52700.0
2014-12-16 12:05:00,88.25,88.31,88.23,88.31,36800.0,63.5878,63.631,63.5734,63.631,36800.0
2014-12-16 12:10:00,88.32,88.36,88.24,88.26,46000.0,63.6382,63.6671,63.5806,63.595,46000.0
2014-12-16 12:15:00,88.25,88.37,88.25,88.33,40100.0,63.5878,63.6743,63.5878,63.6454,40100.0
2014-12-16 12:20:00,88.33,88.37,88.27,88.34,35800.0,63.6454,63.6743,63.6022,63.6527,35800.0
2014-12-16 12:25:00,88.35,88.4,88.34,88.4,36600.0,63.6599,63.6959,63.6527,63.6959,36600.0
2014-12-16 12:30:00,88.39,88.4,88.32,88.37,24000.0,63.6887,63.6959,63.6382,63.6743,24000.0
2014-12-16 12:35:00,88.37,88.41,88.34,88.39,19000.0,63.6743,63.7031,63.6527,63.6887,19000.0
2014-12-16 12:40:00,88.37,88.39,88.19,88.2,27000.0,63.6743,63.6887,63.5446,63.5518,27000.0
2014-12-16 12:45:00,88.2,88.25,88.14,88.24,22200.0,63.5518,63.5878,63.5085,63.5806,22200.0
2014-12-16 12:50:00,88.26,88.3,88.15,88.19,12300.0,63.595,63.6238,63.5158,63.5446,12300.0
2014-12-16 12:55:00,88.21,88.22,88.07,88.07,10900.0,63.559,63.5662,63.4581,63.4581,10900.0
2014-12-16 13:00:00,88.06,88.18,88.06,88.13,32900.0,63.4509,63.5374,63.4509,63.5013,32900.0
2014-12-16 13:05:00,88.13,88.15,88.03,88.05,48400.0,63.5013,63.5158,63.4293,63.4437,48400.0
2014-12-16 13:10:00,88.05,88.05,87.84,87.89,29900.0,63.4437,63.4437,63.2924,63.3284,29900.0
2014-12-16 13:15:00,87.88,87.99,87.69,87.77,38800.0,63.3212,63.4005,63.1843,63.2419,38800.0
2014-12-16 13:20:00,87.75,87.81,87.74,87.76,12700.0,63.2275,63.2708,63.2203,63.2347,12700.0
2014-12-16 13:25:00,87.73,87.85,87.72,87.79,17100.0,63.2131,63.2996,63.2059,63.2564,17100.0
2014-12-16 13:30:00,87.79,87.84,87.66,87.82,21100.0,63.2564,63.2924,63.1627,63.278,21100.0
2014-12-16 13:35:00,87.83,87.92,87.79,87.9,12100.0,63.2852,63.35,63.2564,63.3356,12100.0
2014-12-16 13:40:00,87.9,88.13,87.9,88.07,12500.0,63.3356,63.5013,63.3356,63.4581,12500.0
2014-12-16 13:45:00,88.04,88.06,87.87,88.01,16100.0,63.4365,63.4509,63.314,63.4149,16100.0
2014-12-16 13:50:00,88.07,88.16,88.06,88.09,13400.0,63.4581,63.523,63.4509,63.4725,13400.0
2014-12-16 13:55:00,88.05,88.07,87.98,87.99,16400.0,63.4437,63.4581,63.3933,63.4005,16400.0
2014-12-16 14:00:00,87.99,88.14,87.99,88.05,27600.0,63.4005,63.5085,63.4005,63.4437,27600.0
2014-12-16 14:05:00,88.06,88.17,88.01,88.16,28200.0,63.4509,63.5302,63.4149,63.523,28200.0
2014-12-16 14:10:00,88.14,88.22,88.13,88.19,15500.0,63.5085,63.5662,63.5013,63.5446,15500.0
2014-12-16 14:15:00,88.17,88.19,88.08,88.19,13800.0,63.5302,63.5446,63.4653,63.5446,13800.0
2014-12-16 14:20:00,88.19,88.29,88.19,88.26,29000.0,63.5446,63.6166,63.5446,63.595,29000.0
2014-12-16 14:25:00,88.25,88.33,88.23,88.27,18100.0,63.5878,63.6454,63.5734,63.6022,18100.0
2014-12-16 14:30:00,88.27,88.33,88.21,88.23,19500.0,63.6022,63.6454,63.559,63.5734,19500.0
2014-12-16 14:35:00,88.23,88.28,88.21,88.27,29800.0,63.5734,63.6094,63.559,63.6022,29800.0
2014-12-16 14:40:00,88.27,88.34,88.24,88.29,22100.0,63.6022,63.6527,63.5806,63.6166,22100.0
2014-12-16 14:45:00,88.29,88.3,88.23,88.24,24500.0,63.6166,63.6238,63.5734,63.5806,24500.0
2014-12-16 14:50:00,88.24,88.25,87.99,88.11,57600.0,63.5806,63.5878,63.4005,63.4869,57600.0
2014-12-16 14:55:00,88.08,88.1,87.96,88.01,21900.0,63.4653,63.4797,63.3788,63.4149,21900.0
2014-12-16 15:00:00,88.0,88.12,87.92,88.08,13300.0,63.4077,63.4941,63.35,63.4653,13300.0
2014-12-16 15:05:00,88.08,88.09,87.89,87.97,21500.0,63.4653,63.4725,63.3284,63.3861,21500.0
2014-12-16 15:10:00,87.96,87.97,87.83,87.87,22700.0,63.3788,63.3861,63.2852,63.314,22700.0
2014-12-16 15:15:00,87.85,87.91,87.85,87.88,16500.0,63.2996,63.3428,63.2996,63.3212,16500.0
2014-12-16 15:20:00,87.87,87.9,87.7,87.72,30800.0,63.314,63.3356,63.1915,63.2059,30800.0
2014-12-16 15:25:00,87.71,87.72,87.52,87.62,29200.0,63.1987,63.2059,63.0618,63.1339,29200.0
2014-12-16 15:30:00,87.6,87.73,87.55,87.61,43000.0,63.1195,63.2131,63.0834,63.1267,43000.0
2014-12-16 15:35:00,87.63,87.67,87.33,87.36,48000.0,63.1411,63.1699,62.9249,62.9465,48000.0
2014-12-16 15:40:00,87.37,87.38,87.06,87.14,61700.0,62.9537,62.9609,62.7304,62.788,61700.0
2014-12-16 15:45:00,87.11,87.29,87.1,87.22,70300.0,62.7664,62.8961,62.7592,62.8456,70300.0
2014-12-16 15:50:00,87.22,87.26,86.95,87.12,110000.0,62.8456,62.8745,62.6511,62.7736,110000.0
2014-12-16 15:55:00,87.11,87.11,86.79,86.86,205100.0,62.7664,62.7664,62.5358,62.5863,205100.0
2014-12-17 09:30:00,87.6,87.6,87.35,87.42,55900.0,63.1195,63.1195,62.9393,62.9898,55900.0
2014-12-17 09:35:00,87.44,88.09,87.44,88.05,57800.0,63.0042,63.4725,63.0042,63.4437,57800.0
2014-12-17 09:40:00,88.01,88.35,87.99,88.24,32100.0,63.4149,63.6599,63.4005,63.5806,32100.0
2014-12-17 09:45:00,88.24,88.31,88.03,88.07,40100.0,63.5806,63.631,63.4293,63.4581,40100.0
2014-12-17 09:50:00,88.07,88.15,88.01,88.1,34600.0,63.4581,63.5158,63.4149,63.4797,34600.0
2014-12-17 09:55:00,88.12,88.35,88.1,88.27,85200.0,63.4941,63.6599,63.4797,63.6022,85200.0
2014-12-17 10:00:00,88.28,88.35,88.07,88.16,76400.0,63.6094,63.6599,63.4581,63.523,76400.0
2014-12-17 10:05:00,88.16,88.23,88.1,88.12,47500.0,63.523,63.5734,63.4797,63.4941,47500.0
2014-12-17 10:10:00,88.12,88.27,88.09,88.23,46200.0,63.4941,63.6022,63.4725,63.5734,46200.0
2014-12-17 10:15:00,88.2,88.21,87.95,88.04,39400.0,63.5518,63.559,63.3716,63.4365,39400.0
2014-12-17 10:20:00,88.02,88.04,87.94,88.0,26000.0,63.4221,63.4365,63.3644,63.4077,26000.0
2014-12-17 10:25:00,88.0,88.04,87.94,88.04,44100.0,63.4077,63.4365,63.3644,63.4365,44100.0
2014-12-17 10:30:00,88.02,88.09,87.91,88.09,48400.0,63.4221,63.4725,63.3428,63.4725,48400.0
2014-12-17 10:35:00,88.12,88.24,88.05,88.24,26300.0,63.4941,63.5806,63.4437,63.5806,26300.0
2014-12-17 10:40:00,88.21,88.22,88.1,88.22,29700.0,63.559,63.5662,63.4797,63.5662,29700.0
2014-12-17 10:45:00,88.23,88.28,88.17,88.21,24000.0,63.5734,63.6094,63.5302,63.559,24000.0
2014-12-17 10:50:00,88.22,88.23,88.14,88.19,23100.0,63.5662,63.5734,63.5085,63.5446,23100.0
2014-12-17 10:55:00,88.18,88.23,88.06,88.09,22300.0,63.5374,63.5734,63.4509,63.4725,22300.0
2014-12-17 11:00:00,88.08,88.23,88.06,88.15,18300.0,63.4653,63.5734,63.4509,63.5158,18300.0
2014-12-17 11:05:00,88.16,88.23,88.1,88.19,16300.0,63.523,63.5734,63.4797,63.5446,16300.0
2014-12-17 11:10:00,88.2,88.23,88.17,88.18,19900.0,63.5518,63.5734,63.5302,63.5374,19900.0
2014-12-17 11:15:00,88.17,88.35,88.16,88.34,27200.0,63.5302,63.6599,63.523,63.6527,27200.0
2014-12-17 11:20:00,88.33,88.47,88.28,88.47,21100.0,63.6454,63.7463,63.6094,63.7463,21100.0
2014-12-17 11:25:00,88.48,88.6,88.48,88.5,27100.0,63.7535,63.84,63.7535,63.7679,27100.0
2014-12-17 11:30:00,88.52,88.62,88.44,88.44,22300.0,63.7824,63.8544,63.7247,63.7247,22300.0
2014-12-17 11:35:00,88.45,88.75,88.45,88.75,36600.0,63.7319,63.9481,63.7319,63.9481,36600.0
2014-12-17 11:40:00,88.74,88.86,88.74,88.79,34500.0,63.9409,64.0273,63.9409,63.9769,34500.0
2014-12-17 11:45:00,88.78,88.93,88.78,88.81,20500.0,63.9697,64.0778,63.9697,63.9913,20500.0
2014-12-17 11:50:00,88.79,88.82,88.71,88.8,21500.0,63.9769,63.9985,63.9193,63.9841,21500.0
2014-12-17 11:55:00,88.81,89.0,88.79,88.89,19800.0,63.9913,64.1282,63.9769,64.049,19800.0
2014-12-17 12:00:00,88.92,88.95,88.86,88.93,11200.0,64.0706,64.0922,64.0273,64.0778,11200.0
2014-12-17 12:05:00,88.91,88.92,88.8,88.89,20300.0,64.0634,64.0706,63.9841,64.049,20300.0
2014-12-17 12:10:00,88.89,88.89,88.75,88.75,9100.0,64.049,64.049,63.9481,63.9481,9100.0
2014-12-17 12:15:00,88.76,88.78,88.71,88.77,23300.0,63.9553,63.9697,63.9193,63.9625,23300.0
2014-12-17 12:20:00,88.76,88.85,88.75,88.76,40700.0,63.9553,64.0201,63.9481,63.9553,40700.0
2014-12-17 12:25:00,88.76,88.77,88.66,88.69,32000.0,63.9553,63.9625,63.8832,63.9048,32000.0
2014-12-17 12:30:00,88.67,88.81,88.67,88.76,18000.0,63.8904,63.9913,63.8904,63.9553,18000.0
2014-12-17 12:35:00,88.76,88.85,88.66,88.68,39800.0,63.9553,64.0201,63.8832,63.8976,39800.0
2014-12-17 12:40:00,88.69,88.75,88.66,88.69,19700.0,63.9048,63.9481,63.8832,63.9048,19700.0
2014-12-17 12:45:00,88.68,88.71,88.62,88.7,12800.0,63.8976,63.9193,63.8544,63.912,12800.0
2014-12-17 12:50:00,88.71,88.81,88.71,88.77,17000.0,63.9193,63.9913,63.9193,63.9625,17000.0
2014-12-17 12:55:00,88.77,88.84,88.75,88.82,23200.0,63.9625,64.0129,63.9481,63.9985,23200.0
2014-12-17 13:00:00,88.83,88.89,88.81,88.83,8100.0,64.0057,64.049,63.9913,64.0057,8100.0
2014-12-17 13:05:00,88.84,88.92,88.82,88.92,12800.0,64.0129,64.0706,63.9985,64.0706,12800.0
2014-12-17 13:10:00,88.91,88.93,88.87,88.91,13800.0,64.0634,64.0778,64.0345,64.0634,13800.0
2014-12-17 13:15:00,88.91,89.0,88.89,89.0,18400.0,64.0634,64.1282,64.049,64.1282,18400.0
2014-12-17 13:20:00,88.99,89.0,88.88,88.88,17700.0,64.121,64.1282,64.0417,64.0417,17700.0
2014-12-17 13:25:00,88.87,88.9,88.85,88.88,17200.0,64.0345,64.0562,64.0201,64.0417,17200.0
2014-12-17 13:30:00,88.9,88.98,88.87,88.96,17800.0,64.0562,64.1138,64.0345,64.0994,17800.0
2014-12-17 13:35:00,88.97,88.98,88.92,88.97,32600.0,64.1066,64.1138,64.0706,64.1066,32600.0
2014-12-17 13:40:00,88.97,88.98,88.91,88.97,17000.0,64.1066,64.1138,64.0634,64.1066,17000.0
2014-12-17 13:45:00,88.97,88.97,88.81,88.87,26000.0,64.1066,64.1066,63.9913,64.0345,26000.0
2014-12-17 13:50:00,88.87,88.9,88.82,88.84,19300.0,64.0345,64.0562,63.9985,64.0129,19300.0
2014-12-17 13:55:00,88.81,88.97,88.81,88.97,18900.0,63.9913,64.1066,63.9913,64.1066,18900.0
2014-12-17 14:00:00,88.97,89.37,88.87,89.2,88700.0,64.1066,64.3948,64.0345,64.2723,88700.0
2014-12-17 14:05:00,89.21,89.33,88.94,89.09,64500.0,64.2795,64.366,64.085,64.1931,64500.0
2014-12-17 14:10:00,89.06,89.38,89.04,89.32,29900.0,64.1714,64.402,64.157,64.3588,29900.0
2014-12-17 14:15:00,89.35,89.35,89.02,89.08,56100.0,64.3804,64.3804,64.1426,64.1859,56100.0
2014-12-17 14:20:00,89.06,89.14,88.95,89.13,33500.0,64.1714,64.2291,64.0922,64.2219,33500.0
2014-12-17 14:25:00,89.15,89.15,89.02,89.05,38500.0,64.2363,64.2363,64.1426,64.1642,38500.0
2014-12-17 14:30:00,89.05,89.09,88.87,88.99,101000.0,64.1642,64.1931,64.0345,64.121,101000.0
2014-12-17 14:35:00,89.0,89.15,88.96,89.11,73900.0,64.1282,64.2363,64.0994,64.2075,73900.0
2014-12-17 14:40:00,89.13,89.13,88.79,88.89,74000.0,64.2219,64.2219,63.9769,64.049,74000.0
2014-12-17 14:45:00,88.85,88.9,88.65,88.7,62700.0,64.0201,64.0562,63.876,63.912,62700.0
2014-12-17 14:50:00,88.69,88.92,88.65,88.92,22300.0,63.9048,64.0706,63.876,64.0706,22300.0
2014-12-17 14:55:00,88.94,88.94,88.68,88.73,91200.0,64.085,64.085,63.8976,63.9337,91200.0
2014-12-17 15:00:00,88.74,88.79,88.59,88.67,107300.0,63.9409,63.9769,63.8328,63.8904,107300.0
2014-12-17 15:05:00,88.65,88.82,88.63,88.76,74700.0,63.876,63.9985,63.8616,63.9553,74700.0
2014-12-17 15:10:00,88.74,88.94,88.74,88.94,56400.0,63.9409,64.085,63.9409,64.085,56400.0
2014-12-17 15:15:00,88.94,89.12,88.92,89.12,57500.0,64.085,64.2147,64.0706,64.2147,57500.0
2014-12-17 15:20:00,89.15,89.15,88.93,89.02,48000.0,64.2363,64.2363,64.0778,64.1426,48000.0
2014-12-17 15:25:00,89.03,89.35,89.03,89.35,47100.0,64.1498,64.3804,64.1498,64.3804,47100.0
2014-12-17 15:30:00,89.34,89.38,89.16,89.23,58100.0,64.3732,64.402,64.2435,64.2939,58100.0
2014-12-17 15:35:00,89.23,89.26,89.13,89.21,49000.0,64.2939,64.3156,64.2219,64.2795,49000.0
2014-12-17 15:40:00,89.21,89.42,89.21,89.36,62200.0,64.2795,64.4308,64.2795,64.3876,62200.0
2014-12-17 15:45:00,89.35,89.51,89.28,89.43,90900.0,64.3804,64.4957,64.33,64.438,90900.0
2014-12-17 15:50:00,89.42,89.43,89.18,89.19,100900.0,64.4308,64.438,64.2579,64.2651,100900.0
2014-12-17 15:55:00,89.2,89.44,89.2,89.43,117600.0,64.2723,64.4452,64.2723,64.438,117600.0
2014-12-18 09:30:00,90.78,90.84,90.48,90.65,106100.0,65.4108,65.454,65.1946,65.3171,106100.0
2014-12-18 09:35:00,90.65,91.4,90.62,91.39,154100.0,65.3171,65.8575,65.2955,65.8503,154100.0
2014-12-18 09:40:00,91.39,91.61,91.37,91.6,122400.0,65.8503,66.0088,65.8359,66.0016,122400.0
2014-12-18 09:45:00,91.6,91.66,91.54,91.64,122600.0,66.0016,66.0449,65.9584,66.0304,122600.0
2014-12-18 09:50:00,91.65,91.73,91.49,91.55,106600.0,66.0376,66.0953,65.9224,65.9656,106600.0
2014-12-18 09:55:00,91.55,91.59,91.43,91.5,55500.0,65.9656,65.9944,65.8791,65.9296,55500.0
2014-12-18 10:00:00,91.5,91.5,91.2,91.27,74700.0,65.9296,65.9296,65.7134,65.7638,74700.0
2014-12-18 10:05:00,91.27,91.34,91.16,91.33,44300.0,65.7638,65.8143,65.6846,65.8071,44300.0
2014-12-18 10:10:00,91.34,91.45,91.28,91.43,36400.0,65.8143,65.8935,65.771,65.8791,36400.0
2014-12-18 10:15:00,91.4,91.51,91.4,91.47,23800.0,65.8575,65.9368,65.8575,65.9079,23800.0
2014-12-18 10:20:00,91.48,91.54,91.47,91.53,23500.0,65.9152,65.9584,65.9079,65.9512,23500.0
2014-12-18 10:25:00,91.53,91.67,91.49,91.61,71800.0,65.9512,66.0521,65.9224,66.0088,71800.0
2014-12-18 10:30:00,91.62,91.77,91.55,91.71,72500.0,66.016,66.1241,65.9656,66.0809,72500.0
2014-12-18 10:35:00,91.7,91.78,91.67,91.67,54000.0,66.0737,66.1313,66.0521,66.0521,54000.0
2014-12-18 10:40:00,91.67,91.75,91.54,91.7,120000.0,66.0521,66.1097,65.9584,66.0737,120000.0
2014-12-18 10:45:00,91.7,91.83,91.62,91.78,31300.0,66.0737,66.1673,66.016,66.1313,31300.0
2014-12-18 10:50:00,91.79,91.8,91.68,91.7,23300.0,66.1385,66.1457,66.0593,66.0737,23300.0
2014-12-18 10:55:00,91.7,91.71,91.55,91.6,28000.0,66.0737,66.0809,65.9656,66.0016,28000.0
2014-12-18 11:00:00,91.6,91.63,91.5,91.62,60400.0,66.0016,66.0232,65.9296,66.016,60400.0
2014-12-18 11:05:00,91.61,91.62,91.41,91.45,32700.0,66.0088,66.016,65.8647,65.8935,32700.0
2014-12-18 11:10:00,91.44,91.58,91.39,91.57,32600.0,65.8863,65.9872,65.8503,65.98,32600.0
2014-12-18 11:15:00,91.57,91.71,91.56,91.7,26700.0,65.98,66.0809,65.9728,66.0737,26700.0
2014-12-18 11:20:00,91.7,91.76,91.68,91.68,25800.0,66.0737,66.1169,66.0593,66.0593,25800.0
2014-12-18 11:25:00,91.67,91.76,91.64,91.64,36800.0,66.0521,66.1169,66.0304,66.0304,36800.0
2014-12-18 11:30:00,91.66,91.66,91.44,91.47,29700.0,66.0449,66.0449,65.8863,65.9079,29700.0
2014-12-18 11:35:00,91.5,91.61,91.43,91.6,16100.0,65.9296,66.0088,65.8791,66.0016,16100.0
2014-12-18 11:40:00,91.58,91.61,91.52,91.59,17000.0,65.9872,66.0088,65.944,65.9944,17000.0
2014-12-18 11:45:00,91.58,91.65,91.54,91.6,15300.0,65.9872,66.0376,65.9584,66.0016,15300.0
2014-12-18 11:50:00,91.61,91.8,91.57,91.78,20500.0,66.0088,66.1457,65.98,66.1313,20500.0
2014-12-18 11:55:00,91.77,91.89,91.71,91.88,19900.0,66.1241,66.2106,66.0809,66.2034,19900.0
2014-12-18 12:00:00,91.87,91.91,91.83,91.84,14400.0,66.1962,66.225,66.1673,66.1745,14400.0
2014-12-18 12:05:00,91.86,91.99,91.86,91.95,27900.0,66.189,66.2826,66.189,66.2538,27900.0
2014-12-18 12:10:00,91.96,92.02,91.9,91.95,58300.0,66.261,66.3042,66.2178,66.2538,58300.0
2014-12-18 12:15:00,91.96,92.05,91.95,91.99,19800.0,66.261,66.3259,66.2538,66.2826,19800.0
2014-12-18 12:20:00,91.97,91.97,91.89,91.97,17700.0,66.2682,66.2682,66.2106,66.2682,17700.0
2014-12-18 12:25:00,91.97,92.05,91.96,92.01,15700.0,66.2682,66.3259,66.261,66.297,15700.0
2014-12-18 12:30:00,92.01,92.05,91.95,92.03,26600.0,66.297,66.3259,66.2538,66.3115,26600.0
2014-12-18 12:35:00,92.02,92.09,92.0,92.01,21900.0,66.3042,66.3547,66.2898,66.297,21900.0
2014-12-18 12:40:00,92.01,92.15,92.0,92.12,23600.0,66.297,66.3979,66.2898,66.3763,23600.0
2014-12-18 12:45:00,92.12,92.17,92.08,92.15,39600.0,66.3763,66.4123,66.3475,66.3979,39600.0
2014-12-18 12:50:00,92.14,92.23,92.14,92.18,20200.0,66.3907,66.4556,66.3907,66.4195,20200.0
2014-12-18 12:55:00,92.16,92.2,92.08,92.11,29400.0,66.4051,66.4339,66.3475,66.3691,29400.0
2014-12-18 13:00:00,92.11,92.15,92.06,92.14,22500.0,66.3691,66.3979,66.3331,66.3907,22500.0
2014-12-18 13:05:00,92.15,92.16,92.07,92.09,24900.0,66.3979,66.4051,66.3403,66.3547,24900.0
2014-12-18 13:10:00,92.1,92.1,91.97,92.01,26600.0,66.3619,66.3619,66.2682,66.297,26600.0
2014-12-18 13:15:00,92.01,92.01,91.88,91.9,40900.0,66.297,66.297,66.2034,66.2178,40900.0
2014-12-18 13:20:00,91.9,92.02,91.9,91.98,30600.0,66.2178,66.3042,66.2178,66.2754,30600.0
2014-12-18 13:25:00,91.99,92.05,91.93,92.03,18800.0,66.2826,66.3259,66.2394,66.3115,18800.0
2014-12-18 13:30:00,92.02,92.08,92.02,92.06,15300.0,66.3042,66.3475,66.3042,66.3331,15300.0
2014-12-18 13:35:00,92.07,92.08,91.95,91.96,17400.0,66.3403,66.3475,66.2538,66.261,17400.0
2014-12-18 13:40:00,91.94,91.97,91.92,91.94,21000.0,66.2466,66.2682,66.2322,66.2466,21000.0
2014-12-18 13:45:00,91.94,92.06,91.94,92.03,19100.0,66.2466,66.3331,66.2466,66.3115,19100.0
2014-12-18 13:50:00,92.02,92.03,92.0,92.02,16000.0,66.3042,66.3115,66.2898,66.3042,16000.0
2014-12-18 13:55:00,92.01,92.02,91.93,91.94,19300.0,66.297,66.3042,66.2394,66.2466,19300.0
2014-12-18 14:00:00,91.94,92.0,91.9,91.99,28600.0,66.2466,66.2898,66.2178,66.2826,28600.0
2014-12-18 14:05:00,92.0,92.0,91.9,91.91,24800.0,66.2898,66.2898,66.2178,66.225,24800.0
2014-12-18 14:10:00,91.92,91.96,91.9,91.92,30600.0,66.2322,66.261,66.2178,66.2322,30600.0
2014-12-18 14:15:00,91.92,91.95,91.9,91.92,25900.0,66.2322,66.2538,66.2178,66.2322,25900.0
2014-12-18 14:20:00,91.92,91.92,91.83,91.83,25900.0,66.2322,66.2322,66.1673,66.1673,25900.0
2014-12-18 14:25:00,91.83,91.86,91.69,91.7,18900.0,66.1673,66.189,66.0665,66.0737,18900.0
2014-12-18 14:30:00,91.7,91.71,91.63,91.67,22300.0,66.0737,66.0809,66.0232,66.0521,22300.0
2014-12-18 14:35:00,91.66,91.7,91.58,91.68,22600.0,66.0449,66.0737,65.9872,66.0593,22600.0
2014-12-18 14:40:00,91.67,91.69,91.58,91.61,19200.0,66.0521,66.0665,65.9872,66.0088,19200.0
2014-12-18 14:45:00,91.61,91.71,91.57,91.61,26600.0,66.0088,66.0809,65.98,66.0088,26600.0
2014-12-18 14:50:00,91.61,91.71,91.61,91.69,21900.0,66.0088,66.0809,66.0088,66.0665,21900.0
2014-12-18 14:55:00,91.69,91.75,91.67,91.74,30900.0,66.0665,66.1097,66.0521,66.1025,30900.0
2014-12-18 15:00:00,91.75,91.82,91.73,91.79,22300.0,66.1097,66.1601,66.0953,66.1385,22300.0
2014-12-18 15:05:00,91.8,91.89,91.79,91.8,51400.0,66.1457,66.2106,66.1385,66.1457,51400.0
2014-12-18 15:10:00,91.79,91.86,91.73,91.83,46500.0,66.1385,66.189,66.0953,66.1673,46500.0
2014-12-18 15:15:00,91.83,91.89,91.8,91.88,49700.0,66.1673,66.2106,66.1457,66.2034,49700.0
2014-12-18 15:20:00,91.89,91.89,91.73,91.75,36100.0,66.2106,66.2106,66.0953,66.1097,36100.0
2014-12-18 15:25:00,91.75,91.88,91.72,91.84,46500.0,66.1097,66.2034,66.0881,66.1745,46500.0
2014-12-18 15:30:00,91.86,91.93,91.82,91.85,59800.0,66.189,66.2394,66.1601,66.1818,59800.0
2014-12-18 15:35:00,91.84,91.98,91.83,91.97,45000.0,66.1745,66.2754,66.1673,66.2682,45000.0
2014-12-18 15:40:00,91.97,92.1,91.97,92.0,55300.0,66.2682,66.3619,66.2682,66.2898,55300.0
2014-12-18 15:45:00,92.0,92.05,91.91,92.05,118400.0,66.2898,66.3259,66.225,66.3259,118400.0
2014-12-18 15:50:00,92.05,92.09,92.02,92.06,107400.0,66.3259,66.3547,66.3042,66.3331,107400.0
2014-12-18 15:55:00,92.07,92.36,92.05,92.36,192200.0,66.3403,66.5492,66.3259,66.5492,192200.0
2014-12-19 09:30:00,92.64,92.66,92.09,92.51,731800.0,66.751,66.7654,66.3547,66.6573,731800.0
2014-12-19 09:35:00,92.52,92.85,92.45,92.76,116500.0,66.6645,66.9023,66.6141,66.8374,116500.0
2014-12-19 09:40:00,92.7,92.87,92.68,92.69,61600.0,66.7942,66.9167,66.7798,66.787,61600.0
2014-12-19 09:45:00,92.7,92.97,92.65,92.96,79900.0,66.7942,66.9888,66.7582,66.9816,79900.0
2014-12-19 09:50:00,92.95,93.05,92.87,92.87,42300.0,66.9744,67.0464,66.9167,66.9167,42300.0
2014-12-19 09:55:00,92.88,92.88,92.46,92.68,171000.0,66.9239,66.9239,66.6213,66.7798,171000.0
2014-12-19 10:00:00,92.68,92.79,92.63,92.71,129300.0,66.7798,66.8591,66.7438,66.8014,129300.0
2014-12-19 10:05:00,92.7,92.76,92.55,92.56,108000.0,66.7942,66.8374,66.6861,66.6933,108000.0
2014-12-19 10:10:00,92.55,92.64,92.49,92.5,47400.0,66.6861,66.751,66.6429,66.6501,47400.0
2014-12-19 10:15:00,92.49,92.49,92.26,92.26,30600.0,66.6429,66.6429,66.4772,66.4772,30600.0
2014-12-19 10:20:00,92.28,92.31,92.1,92.27,45400.0,66.4916,66.5132,66.3619,66.4844,45400.0
2014-12-19 10:25:00,92.27,92.29,92.14,92.23,41600.0,66.4844,66.4988,66.3907,66.4556,41600.0
2014-12-19 10:30:00,92.25,92.27,92.1,92.11,43500.0,66.47,66.4844,66.3619,66.3691,43500.0
2014-12-19 10:35:00,92.11,92.13,91.94,91.99,74800.0,66.3691,66.3835,66.2466,66.2826,74800.0
2014-12-19 10:40:00,91.99,92.16,91.91,92.07,92600.0,66.2826,66.4051,66.225,66.3403,92600.0
2014-12-19 10:45:00,92.09,92.12,91.93,91.94,39200.0,66.3547,66.3763,66.2394,66.2466,39200.0
2014-12-19 10:50:00,91.94,92.0,91.92,91.99,38300.0,66.2466,66.2898,66.2322,66.2826,38300.0
2014-12-19 10:55:00,91.99,92.01,91.97,92.0,49200.0,66.2826,66.297,66.2682,66.2898,49200.0
2014-12-19 11:00:00,91.99,92.01,91.97,91.98,44700.0,66.2826,66.297,66.2682,66.2754,44700.0
2014-12-19 11:05:00,91.99,92.01,91.94,91.99,19800.0,66.2826,66.297,66.2466,66.2826,19800.0
2014-12-19 11:10:00,91.98,92.02,91.97,92.0,44800.0,66.2754,66.3042,66.2682,66.2898,44800.0
2014-12-19 11:15:00,92.0,92.01,91.96,91.99,22500.0,66.2898,66.297,66.261,66.2826,22500.0
2014-12-19 11:20:00,92.0,92.02,91.95,91.95,39900.0,66.2898,66.3042,66.2538,66.2538,39900.0
2014-12-19 11:25:00,91.95,92.02,91.92,91.94,38100.0,66.2538,66.3042,66.2322,66.2466,38100.0
2014-12-19 11:30:00,91.94,92.02,91.91,92.0,24800.0,66.2466,66.3042,66.225,66.2898,24800.0
2014-12-19 11:35:00,92.01,92.02,91.95,91.98,21600.0,66.297,66.3042,66.2538,66.2754,21600.0
2014-12-19 11:40:00,91.99,92.02,91.96,91.98,31100.0,66.2826,66.3042,66.261,66.2754,31100.0
2014-12-19 11:45:00,91.98,91.99,91.89,91.89,30400.0,66.2754,66.2826,66.2106,66.2106,30400.0
2014-12-19 11:50:00,91.9,91.91,91.81,91.83,28100.0,66.2178,66.225,66.1529,66.1673,28100.0
2014-12-19 11:55:00,91.83,91.95,91.83,91.92,35800.0,66.1673,66.2538,66.1673,66.2322,35800.0
2014-12-19 12:00:00,91.9,91.9,91.82,91.83,66700.0,66.2178,66.2178,66.1601,66.1673,66700.0
2014-12-19 12:05:00,91.82,91.83,91.7,91.82,47500.0,66.1601,66.1673,66.0737,66.1601,47500.0
2014-12-19 12:10:00,91.81,91.83,91.75,91.76,28700.0,66.1529,66.1673,66.1097,66.1169,28700.0
2014-12-19 12:15:00,91.76,91.8,91.74,91.75,20600.0,66.1169,66.1457,66.1025,66.1097,20600.0
2014-12-19 12:20:00,91.74,91.75,91.64,91.64,17700.0,66.1025,66.1097,66.0304,66.0304,17700.0
2014-12-19 12:25:00,91.64,91.73,91.63,91.68,18900.0,66.0304,66.0953,66.0232,66.0593,18900.0
2014-12-19 12:30:00,91.7,91.73,91.66,91.73,21000.0,66.0737,66.0953,66.0449,66.0953,21000.0
2014-12-19 12:35:00,91.73,91.76,91.7,91.75,13500.0,66.0953,66.1169,66.0737,66.1097,13500.0
2014-12-19 12:40:00,91.75,91.79,91.73,91.79,14200.0,66.1097,66.1385,66.0953,66.1385,14200.0
2014-12-19 12:45:00,91.79,91.9,91.74,91.86,54700.0,66.1385,66.2178,66.1025,66.189,54700.0
2014-12-19 12:50:00,91.87,91.89,91.84,91.85,15600.0,66.1962,66.2106,66.1745,66.1818,15600.0
2014-12-19 12:55:00,91.84,91.85,91.79,91.79,33000.0,66.1745,66.1818,66.1385,66.1385,33000.0
2014-12-19 13:00:00,91.79,91.82,91.77,91.79,12400.0,66.1385,66.1601,66.1241,66.1385,12400.0
2014-12-19 13:05:00,91.79,91.82,91.76,91.79,24600.0,66.1385,66.1601,66.1169,66.1385,24600.0
2014-12-19 13:10:00,91.78,91.8,91.75,91.75,16900.0,66.1313,66.1457,66.1097,66.1097,16900.0
2014-12-19 13:15:00,91.75,91.8,91.75,91.8,33900.0,66.1097,66.1457,66.1097,66.1457,33900.0
2014-12-19 13:20:00,91.79,91.81,91.74,91.79,40500.0,66.1385,66.1529,66.1025,66.1385,40500.0
2014-12-19 13:25:00,91.79,91.81,91.76,91.78,63900.0,66.1385,66.1529,66.1169,66.1313,63900.0
2014-12-19 13:30:00,91.78,91.82,91.76,91.79,37700.0,66.1313,66.1601,66.1169,66.1385,37700.0
2014-12-19 13:35:00,91.79,91.82,91.78,91.8,24500.0,66.1385,66.1601,66.1313,66.1457,24500.0
2014-12-19 13:40:00,91.81,91.85,91.79,91.83,30500.0,66.1529,66.1818,66.1385,66.1673,30500.0
2014-12-19 13:45:00,91.83,91.85,91.79,91.82,39000.0,66.1673,66.1818,66.1385,66.1601,39000.0
2014-12-19 13:50:00,91.83,91.85,91.79,91.83,40300.0,66.1673,66.1818,66.1385,66.1673,40300.0
2014-12-19 13:55:00,91.82,91.87,91.82,91.83,39700.0,66.1601,66.1962,66.1601,66.1673,39700.0
2014-12-19 14:00:00,91.83,91.88,91.82,91.88,35800.0,66.1673,66.2034,66.1601,66.2034,35800.0
2014-12-19 14:05:00,91.88,92.02,91.88,92.02,40300.0,66.2034,66.3042,66.2034,66.3042,40300.0
2014-12-19 14:10:00,92.03,92.04,91.98,91.99,29100.0,66.3115,66.3187,66.2754,66.2826,29100.0
2014-12-19 14:15:00,92.0,92.0,91.93,91.93,16200.0,66.2898,66.2898,66.2394,66.2394,16200.0
2014-12-19 14:20:00,91.92,91.94,91.89,91.9,15400.0,66.2322,66.2466,66.2106,66.2178,15400.0
2014-12-19 14:25:00,91.91,91.91,91.88,91.89,13000.0,66.225,66.225,66.2034,66.2106,13000.0
2014-12-19 14:30:00,91.89,92.01,91.89,92.0,27800.0,66.2106,66.297,66.2106,66.2898,27800.0
2014-12-19 14:35:00,92.0,92.0,91.96,92.0,27000.0,66.2898,66.2898,66.261,66.2898,27000.0
2014-12-19 14:40:00,91.99,92.04,91.98,92.01,30200.0,66.2826,66.3187,66.2754,66.297,30200.0
2014-12-19 14:45:00,92.02,92.09,92.01,92.09,41100.0,66.3042,66.3547,66.297,66.3547,41100.0
2014-12-19 14:50:00,92.09,92.22,92.09,92.2,22800.0,66.3547,66.4484,66.3547,66.4339,22800.0
2014-12-19 14:55:00,92.2,92.21,92.1,92.12,37100.0,66.4339,66.4412,66.3619,66.3763,37100.0
2014-12-19 15:00:00,92.12,92.15,92.03,92.06,39300.0,66.3763,66.3979,66.3115,66.3331,39300.0
2014-12-19 15:05:00,92.05,92.06,91.91,91.92,31200.0,66.3259,66.3331,66.225,66.2322,31200.0
2014-12-19 15:10:00,91.93,91.96,91.78,91.93,53200.0,66.2394,66.261,66.1313,66.2394,53200.0
2014-12-19 15:15:00,91.92,91.99,91.91,91.96,30700.0,66.2322,66.2826,66.225,66.261,30700.0
2014-12-19 15:20:00,91.97,92.01,91.92,91.93,47400.0,66.2682,66.297,66.2322,66.2394,47400.0
2014-12-19 15:25:00,91.93,92.04,91.9,92.04,42400.0,66.2394,66.3187,66.2178,66.3187,42400.0
2014-12-19 15:30:00,92.03,92.07,91.98,92.04,72700.0,66.3115,66.3403,66.2754,66.3187,72700.0
2014-12-19 15:35:00,92.04,92.07,91.98,92.05,81300.0,66.3187,66.3403,66.2754,66.3259,81300.0
2014-12-19 15:40:00,92.05,92.06,91.9,91.92,82900.0,66.3259,66.3331,66.2178,66.2322,82900.0
2014-12-19 15:45:00,91.92,91.99,91.9,91.93,138600.0,66.2322,66.2826,66.2178,66.2394,138600.0
2014-12-19 15:50:00,91.93,91.93,91.79,91.8,147500.0,66.2394,66.2394,66.1385,66.1457,147500.0
2014-12-19 15:55:00,91.8,91.94,91.72,91.74,227000.0,66.1457,66.2466,66.0881,66.1025,227000.0
2014-12-22 09:30:00,91.71,92.17,91.71,92.16,93300.0,66.0809,66.4123,66.0809,66.4051,93300.0
2014-12-22 09:35:00,92.15,92.19,91.97,91.97,36800.0,66.3979,66.4267,66.2682,66.2682,36800.0
2014-12-22 09:40:00,91.89,92.12,91.87,92.03,57400.0,66.2106,66.3763,66.1962,66.3115,57400.0
2014-12-22 09:45:00,92.04,92.13,91.99,92.1,42200.0,66.3187,66.3835,66.2826,66.3619,42200.0
2014-12-22 09:50:00,92.12,92.14,92.04,92.11,53300.0,66.3763,66.3907,66.3187,66.3691,53300.0
2014-12-22 09:55:00,92.1,92.13,91.98,92.01,44700.0,66.3619,66.3835,66.2754,66.297,44700.0
2014-12-22 10:00:00,92.0,92.01,91.71,91.85,24800.0,66.2898,66.297,66.0809,66.1818,24800.0
2014-12-22 10:05:00,91.85,91.99,91.84,91.91,24900.0,66.1818,66.2826,66.1745,66.225,24900.0
2014-12-22 10:10:00,91.91,92.07,91.89,91.97,44000.0,66.225,66.3403,66.2106,66.2682,44000.0
2014-12-22 10:15:00,91.96,92.05,91.96,92.01,30000.0,66.261,66.3259,66.261,66.297,30000.0
2014-12-22 10:20:00,92.03,92.13,92.0,92.13,31000.0,66.3115,66.3835,66.2898,66.3835,31000.0
2014-12-22 10:25:00,92.12,92.28,92.09,92.21,22200.0,66.3763,66.4916,66.3547,66.4412,22200.0
2014-12-22 10:30:00,92.22,92.23,92.14,92.17,14000.0,66.4484,66.4556,66.3907,66.4123,14000.0
2014-12-22 10:35:00,92.16,92.25,92.15,92.2,25500.0,66.4051,66.47,66.3979,66.4339,25500.0
2014-12-22 10:40:00,92.2,92.2,92.06,92.08,13500.0,66.4339,66.4339,66.3331,66.3475,13500.0
2014-12-22 10:45:00,92.08,92.08,91.89,91.9,13900.0,66.3475,66.3475,66.2106,66.2178,13900.0
2014-12-22 10:50:00,91.89,91.9,91.86,91.9,17400.0,66.2106,66.2178,66.189,66.2178,17400.0
2014-12-22 10:55:00,91.89,91.96,91.87,91.87,11000.0,66.2106,66.261,66.1962,66.1962,11000.0
2014-12-22 11:00:00,91.85,91.85,91.71,91.74,38000.0,66.1818,66.1818,66.0809,66.1025,38000.0
2014-12-22 11:05:00,91.74,91.78,91.7,91.77,8700.0,66.1025,66.1313,66.0737,66.1241,8700.0
2014-12-22 11:10:00,91.78,91.82,91.77,91.77,16500.0,66.1313,66.1601,66.1241,66.1241,16500.0
2014-12-22 11:15:00,91.77,91.81,91.77,91.78,9300.0,66.1241,66.1529,66.1241,66.1313,9300.0
2014-12-22 11:20:00,91.77,91.81,91.68,91.69,16700.0,66.1241,66.1529,66.0593,66.0665,16700.0
2014-12-22 11:25:00,91.7,91.81,91.64,91.75,16300.0,66.0737,66.1529,66.0304,66.1097,16300.0
2014-12-22 11:30:00,91.78,91.79,91.73,91.77,10100.0,66.1313,66.1385,66.0953,66.1241,10100.0
2014-12-22 11:35:00,91.77,91.78,91.68,91.69,18800.0,66.1241,66.1313,66.0593,66.0665,18800.0
2014-12-22 11:40:00,91.69,91.8,91.68,91.78,14500.0,66.0665,66.1457,66.0593,66.1313,14500.0
2014-12-22 11:45:00,91.79,91.83,91.78,91.8,9500.0,66.1385,66.1673,66.1313,66.1457,9500.0
2014-12-22 11:50:00,91.81,91.88,91.8,91.86,16600.0,66.1529,66.2034,66.1457,66.189,16600.0
2014-12-22 11:55:00,91.86,91.94,91.84,91.93,13500.0,66.189,66.2466,66.1745,66.2394,13500.0
2014-12-22 12:00:00,91.94,91.96,91.9,91.93,20300.0,66.2466,66.261,66.2178,66.2394,20300.0
2014-12-22 12:05:00,91.93,91.94,91.87,91.88,17300.0,66.2394,66.2466,66.1962,66.2034,17300.0
2014-12-22 12:10:00,91.88,91.89,91.78,91.79,18900.0,66.2034,66.2106,66.1313,66.1385,18900.0
2014-12-22 12:15:00,91.79,91.81,91.73,91.78,13100.0,66.1385,66.1529,66.0953,66.1313,13100.0
2014-12-22 12:20:00,91.78,91.87,91.77,91.86,7200.0,66.1313,66.1962,66.1241,66.189,7200.0
2014-12-22 12:25:00,91.86,91.86,91.79,91.81,9700.0,66.189,66.189,66.1385,66.1529,9700.0
2014-12-22 12:30:00,91.81,91.82,91.7,91.74,8900.0,66.1529,66.1601,66.0737,66.1025,8900.0
2014-12-22 12:35:00,91.74,91.75,91.69,91.71,10500.0,66.1025,66.1097,66.0665,66.0809,10500.0
2014-12-22 12:40:00,91.71,91.77,91.68,91.76,14000.0,66.0809,66.1241,66.0593,66.1169,14000.0
2014-12-22 12:45:00,91.77,91.79,91.73,91.79,11400.0,66.1241,66.1385,66.0953,66.1385,11400.0
2014-12-22 12:50:00,91.79,91.82,91.77,91.81,19200.0,66.1385,66.1601,66.1241,66.1529,19200.0
2014-12-22 12:55:00,91.8,91.88,91.79,91.88,14700.0,66.1457,66.2034,66.1385,66.2034,14700.0
2014-12-22 13:00:00,91.88,91.89,91.83,91.86,12100.0,66.2034,66.2106,66.1673,66.189,12100.0
2014-12-22 13:05:00,91.87,91.91,91.85,91.85,17200.0,66.1962,66.225,66.1818,66.1818,17200.0
2014-12-22 13:10:00,91.85,91.9,91.82,91.86,13400.0,66.1818,66.2178,66.1601,66.189,13400.0
2014-12-22 13:15:00,91.86,91.9,91.83,91.84,12700.0,66.189,66.2178,66.1673,66.1745,12700.0
2014-12-22 13:20:00,91.83,91.84,91.79,91.82,12100.0,66.1673,66.1745,66.1385,66.1601,12100.0
2014-12-22 13:25:00,91.83,91.84,91.79,91.8,10000.0,66.1673,66.1745,66.1385,66.1457,10000.0
2014-12-22 13:30:00,91.79,91.79,91.67,91.7,27500.0,66.1385,66.1385,66.0521,66.0737,27500.0
2014-12-22 13:35:00,91.69,91.77,91.69,91.77,8500.0,66.0665,66.1241,66.0665,66.1241,8500.0
2014-12-22 13:40:00,91.77,91.79,91.73,91.75,20000.0,66.1241,66.1385,66.0953,66.1097,20000.0
2014-12-22 13:45:00,91.75,91.79,91.74,91.74,8100.0,66.1097,66.1385,66.1025,66.1025,8100.0
2014-12-22 13:50:00,91.75,91.77,91.73,91.73,9900.0,66.1097,66.1241,66.0953,66.0953,9900.0
2014-12-22 13:55:00,91.73,91.77,91.69,91.75,9800.0,66.0953,66.1241,66.0665,66.1097,9800.0
2014-12-22 14:00:00,91.74,91.75,91.72,91.74,8700.0,66.1025,66.1097,66.0881,66.1025,8700.0
2014-12-22 14:05:00,91.75,91.79,91.72,91.77,14200.0,66.1097,66.1385,66.0881,66.1241,14200.0
2014-12-22 14:10:00,91.78,91.79,91.7,91.75,9900.0,66.1313,66.1385,66.0737,66.1097,9900.0
2014-12-22 14:15:00,91.74,91.8,91.71,91.72,14600.0,66.1025,66.1457,66.0809,66.0881,14600.0
2014-12-22 14:20:00,91.72,91.75,91.69,91.75,16600.0,66.0881,66.1097,66.0665,66.1097,16600.0
2014-12-22 14:25:00,91.75,91.78,91.72,91.76,12200.0,66.1097,66.1313,66.0881,66.1169,12200.0
2014-12-22 14:30:00,91.76,91.78,91.7,91.71,15500.0,66.1169,66.1313,66.0737,66.0809,15500.0
2014-12-22 14:35:00,91.71,91.71,91.64,91.67,11000.0,66.0809,66.0809,66.0304,66.0521,11000.0
2014-12-22 14:40:00,91.68,91.69,91.64,91.67,18800.0,66.0593,66.0665,66.0304,66.0521,18800.0
2014-12-22 14:45:00,91.65,91.7,91.65,91.69,13600.0,66.0376,66.0737,66.0376,66.0665,13600.0
2014-12-22 14:50:00,91.68,91.75,91.67,91.74,10400.0,66.0593,66.1097,66.0521,66.1025,10400.0
2014-12-22 14:55:00,91.75,91.75,91.7,91.72,9100.0,66.1097,66.1097,66.0737,66.0881,9100.0
2014-12-22 15:00:00,91.72,91.8,91.71,91.79,15000.0,66.0881,66.1457,66.0809,66.1385,15000.0
2014-12-22 15:05:00,91.79,91.84,91.76,91.83,17200.0,66.1385,66.1745,66.1169,66.1673,17200.0
2014-12-22 15:10:00,91.83,91.88,91.8,91.81,15800.0,66.1673,66.2034,66.1457,66.1529,15800.0
2014-12-22 15:15:00,91.81,91.87,91.79,91.84,27600.0,66.1529,66.1962,66.1385,66.1745,27600.0
2014-12-22 15:20:00,91.85,91.91,91.84,91.87,25600.0,66.1818,66.225,66.1745,66.1962,25600.0
2014-12-22 15:25:00,91.87,91.9,91.85,91.9,25400.0,66.1962,66.2178,66.1818,66.2178,25400.0
2014-12-22 15:30:00,91.9,91.95,91.86,91.93,33000.0,66.2178,66.2538,66.189,66.2394,33000.0
2014-12-22 15:35:00,91.95,91.95,91.83,91.89,47900.0,66.2538,66.2538,66.1673,66.2106,47900.0
2014-12-22 15:40:00,91.89,91.89,91.83,91.84,44400.0,66.2106,66.2106,66.1673,66.1745,44400.0
2014-12-22 15:45:00,91.83,91.87,91.74,91.83,75300.0,66.1673,66.1962,66.1025,66.1673,75300.0
2014-12-22 15:50:00,91.81,91.85,91.73,91.77,52600.0,66.1529,66.1818,66.0953,66.1241,52600.0
2014-12-22 15:55:00,91.77,91.88,91.73,91.87,72800.0,66.1241,66.2034,66.0953,66.1962,72800.0
2014-12-23 09:30:00,92.27,92.56,92.13,92.53,46500.0,66.4844,66.6933,66.3835,66.6717,46500.0
2014-12-23 09:35:00,92.52,92.7,92.41,92.51,23200.0,66.6645,66.7942,66.5853,66.6573,23200.0
2014-12-23 09:40:00,92.54,92.7,92.53,92.66,29200.0,66.6789,66.7942,66.6717,66.7654,29200.0
2014-12-23 09:45:00,92.65,92.93,92.64,92.87,37200.0,66.7582,66.9599,66.751,66.9167,37200.0
2014-12-23 09:50:00,92.89,92.91,92.7,92.88,29300.0,66.9311,66.9455,66.7942,66.9239,29300.0
2014-12-23 09:55:00,92.88,92.93,92.74,92.82,33800.0,66.9239,66.9599,66.823,66.8807,33800.0
2014-12-23 10:00:00,92.86,92.98,92.84,92.96,32400.0,66.9095,66.996,66.8951,66.9816,32400.0
2014-12-23 10:05:00,92.96,92.97,92.79,92.81,32500.0,66.9816,66.9888,66.8591,66.8735,32500.0
2014-12-23 10:10:00,92.81,92.91,92.81,92.89,44200.0,66.8735,66.9455,66.8735,66.9311,44200.0
2014-12-23 10:15:00,92.87,92.87,92.78,92.86,27700.0,66.9167,66.9167,66.8519,66.9095,27700.0
2014-12-23 10:20:00,92.85,92.91,92.8,92.88,21200.0,66.9023,66.9455,66.8663,66.9239,21200.0
2014-12-23 10:25:00,92.86,93.0,92.83,92.94,18700.0,66.9095,67.0104,66.8879,66.9671,18700.0
2014-12-23 10:30:00,92.93,92.99,92.84,92.98,20400.0,66.9599,67.0032,66.8951,66.996,20400.0
2014-12-23 10:35:00,93.0,93.0,92.91,92.93,38700.0,67.0104,67.0104,66.9455,66.9599,38700.0
2014-12-23 10:40:00,92.93,92.94,92.83,92.9,24300.0,66.9599,66.9671,66.8879,66.9383,24300.0
2014-12-23 10:45:00,92.9,92.96,92.83,92.94,20900.0,66.9383,66.9816,66.8879,66.9671,20900.0
2014-12-23 10:50:00,92.94,92.99,92.9,92.92,30400.0,66.9671,67.0032,66.9383,66.9527,30400.0
2014-12-23 10:55:00,92.92,92.93,92.87,92.91,50100.0,66.9527,66.9599,66.9167,66.9455,50100.0
2014-12-23 11:00:00,92.91,92.95,92.88,92.94,240600.0,66.9455,66.9744,66.9239,66.9671,240600.0
2014-12-23 11:05:00,92.94,93.07,92.94,93.03,38000.0,66.9671,67.0608,66.9671,67.032,38000.0
2014-12-23 11:10:00,93.06,93.14,93.03,93.14,21300.0,67.0536,67.1113,67.032,67.1113,21300.0
2014-12-23 11:15:00,93.12,93.17,93.12,93.16,15900.0,67.0968,67.1329,67.0968,67.1257,15900.0
2014-12-23 11:20:00,93.15,93.23,93.15,93.23,40300.0,67.1185,67.1761,67.1185,67.1761,40300.0
2014-12-23 11:25:00,93.23,93.28,93.22,93.25,28500.0,67.1761,67.2121,67.1689,67.1905,28500.0
2014-12-23 11:30:00,93.25,93.3,93.23,93.28,29400.0,67.1905,67.2265,67.1761,67.2121,29400.0
2014-12-23 11:35:00,93.27,93.32,93.26,93.28,27300.0,67.2049,67.241,67.1977,67.2121,27300.0
2014-12-23 11:40:00,93.29,93.34,93.26,93.32,18200.0,67.2193,67.2554,67.1977,67.241,18200.0
2014-12-23 11:45:00,93.33,93.34,93.27,93.31,10800.0,67.2482,67.2554,67.2049,67.2337,10800.0
2014-12-23 11:50:00,93.32,93.36,93.32,93.32,18300.0,67.241,67.2698,67.241,67.241,18300.0
2014-12-23 11:55:00,93.31,93.33,93.24,93.24,16500.0,67.2337,67.2482,67.1833,67.1833,16500.0
2014-12-23 12:00:00,93.24,93.29,93.23,93.23,11000.0,67.1833,67.2193,67.1761,67.1761,11000.0
2014-12-23 12:05:00,93.24,93.3,93.23,93.29,16400.0,67.1833,67.2265,67.1761,67.2193,16400.0
2014-12-23 12:10:00,93.29,93.32,93.28,93.29,11900.0,67.2193,67.241,67.2121,67.2193,11900.0
2014-12-23 12:15:00,93.3,93.38,93.27,93.36,16400.0,67.2265,67.2842,67.2049,67.2698,16400.0
2014-12-23 12:20:00,93.36,93.38,93.31,93.32,9100.0,67.2698,67.2842,67.2337,67.241,9100.0
2014-12-23 12:25:00,93.32,93.35,93.31,93.31,13400.0,67.241,67.2626,67.2337,67.2337,13400.0
2014-12-23 12:30:00,93.31,93.31,93.25,93.27,21600.0,67.2337,67.2337,67.1905,67.2049,21600.0
2014-12-23 12:35:00,93.27,93.29,93.21,93.24,23900.0,67.2049,67.2193,67.1617,67.1833,23900.0
2014-12-23 12:40:00,93.22,93.26,93.2,93.25,7000.0,67.1689,67.1977,67.1545,67.1905,7000.0
2014-12-23 12:45:00,93.25,93.27,93.23,93.27,19300.0,67.1905,67.2049,67.1761,67.2049,19300.0
2014-12-23 12:50:00,93.26,93.27,93.22,93.25,19200.0,67.1977,67.2049,67.1689,67.1905,19200.0
2014-12-23 12:55:00,93.25,93.29,93.25,93.26,12200.0,67.1905,67.2193,67.1905,67.1977,12200.0
2014-12-23 13:00:00,93.26,93.33,93.26,93.31,11100.0,67.1977,67.2482,67.1977,67.2337,11100.0
2014-12-23 13:05:00,93.31,93.41,93.31,93.4,17000.0,67.2337,67.3058,67.2337,67.2986,17000.0
2014-12-23 13:10:00,93.4,93.45,93.4,93.44,10600.0,67.2986,67.3346,67.2986,67.3274,10600.0
2014-12-23 13:15:00,93.44,93.45,93.4,93.4,9200.0,67.3274,67.3346,67.2986,67.2986,9200.0
2014-12-23 13:20:00,93.4,93.43,93.36,93.39,33900.0,67.2986,67.3202,67.2698,67.2914,33900.0
2014-12-23 13:25:00,93.38,93.39,93.3,93.32,14200.0,67.2842,67.2914,67.2265,67.241,14200.0
2014-12-23 13:30:00,93.31,93.32,93.27,93.32,8100.0,67.2337,67.241,67.2049,67.241,8100.0
2014-12-23 13:35:00,93.31,93.32,93.28,93.29,7200.0,67.2337,67.241,67.2121,67.2193,7200.0
2014-12-23 13:40:00,93.3,93.33,93.29,93.33,5600.0,67.2265,67.2482,67.2193,67.2482,5600.0
2014-12-23 13:45:00,93.33,93.36,93.33,93.33,6900.0,67.2482,67.2698,67.2482,67.2482,6900.0
2014-12-23 13:50:00,93.34,93.35,93.28,93.28,10800.0,67.2554,67.2626,67.2121,67.2121,10800.0
2014-12-23 13:55:00,93.28,93.31,93.21,93.21,10100.0,67.2121,67.2337,67.1617,67.1617,10100.0
2014-12-23 14:00:00,93.21,93.24,93.11,93.14,29400.0,67.1617,67.1833,67.0896,67.1113,29400.0
2014-12-23 14:05:00,93.15,93.15,93.11,93.11,16700.0,67.1185,67.1185,67.0896,67.0896,16700.0
2014-12-23 14:10:00,93.11,93.18,93.1,93.18,10900.0,67.0896,67.1401,67.0824,67.1401,10900.0
2014-12-23 14:15:00,93.18,93.19,93.09,93.13,25900.0,67.1401,67.1473,67.0752,67.104,25900.0
2014-12-23 14:20:00,93.16,93.2,93.15,93.2,6900.0,67.1257,67.1545,67.1185,67.1545,6900.0
2014-12-23 14:25:00,93.2,93.25,93.19,93.25,7500.0,67.1545,67.1905,67.1473,67.1905,7500.0
2014-12-23 14:30:00,93.25,93.25,93.21,93.21,12100.0,67.1905,67.1905,67.1617,67.1617,12100.0
2014-12-23 14:35:00,93.22,93.24,93.2,93.23,18500.0,67.1689,67.1833,67.1545,67.1761,18500.0
2014-12-23 14:40:00,93.24,93.24,93.19,93.2,8300.0,67.1833,67.1833,67.1473,67.1545,8300.0
2014-12-23 14:45:00,93.18,93.2,93.16,93.16,10500.0,67.1401,67.1545,67.1257,67.1257,10500.0
2014-12-23 14:50:00,93.17,93.17,93.09,93.12,20700.0,67.1329,67.1329,67.0752,67.0968,20700.0
2014-12-23 14:55:00,93.12,93.12,93.03,93.06,18400.0,67.0968,67.0968,67.032,67.0536,18400.0
2014-12-23 15:00:00,93.06,93.12,93.06,93.09,10200.0,67.0536,67.0968,67.0536,67.0752,10200.0
2014-12-23 15:05:00,93.09,93.12,93.08,93.12,10400.0,67.0752,67.0968,67.068,67.0968,10400.0
2014-12-23 15:10:00,93.11,93.11,93.05,93.05,18600.0,67.0896,67.0896,67.0464,67.0464,18600.0
2014-12-23 15:15:00,93.05,93.06,92.99,93.02,23100.0,67.0464,67.0536,67.0032,67.0248,23100.0
2014-12-23 15:20:00,93.02,93.03,92.91,92.91,15000.0,67.0248,67.032,66.9455,66.9455,15000.0
2014-12-23 15:25:00,92.93,92.97,92.9,92.95,20200.0,66.9599,66.9888,66.9383,66.9744,20200.0
2014-12-23 15:30:00,92.94,92.95,92.89,92.91,21500.0,66.9671,66.9744,66.9311,66.9455,21500.0
2014-12-23 15:35:00,92.9,92.97,92.89,92.97,42500.0,66.9383,66.9888,66.9311,66.9888,42500.0
2014-12-23 15:40:00,92.97,93.02,92.97,93.02,33500.0,66.9888,67.0248,66.9888,67.0248,33500.0
2014-12-23 15:45:00,93.01,93.01,92.88,92.93,58500.0,67.0176,67.0176,66.9239,66.9599,58500.0
2014-12-23 15:50:00,92.93,92.95,92.89,92.92,44600.0,66.9599,66.9744,66.9311,66.9527,44600.0
2014-12-23 15:55:00,92.92,92.99,92.9,92.92,69500.0,66.9527,67.0032,66.9383,66.9527,69500.0
2014-12-24 09:30:00,92.55,93.25,92.55,93.11,34300.0,66.6861,67.1905,66.6861,67.0896,34300.0
2014-12-24 09:35:00,93.05,93.05,92.71,92.81,20200.0,67.0464,67.0464,66.8014,66.8735,20200.0
2014-12-24 09:40:00,92.82,92.86,92.57,92.72,23300.0,66.8807,66.9095,66.7005,66.8086,23300.0
2014-12-24 09:45:00,92.68,92.91,92.68,92.88,70400.0,66.7798,66.9455,66.7798,66.9239,70400.0
2014-12-24 09:50:00,92.87,92.92,92.72,92.75,31900.0,66.9167,66.9527,66.8086,66.8302,31900.0
2014-12-24 09:55:00,92.77,92.87,92.66,92.87,30100.0,66.8447,66.9167,66.7654,66.9167,30100.0
2014-12-24 10:00:00,92.88,92.94,92.76,92.93,34300.0,66.9239,66.9671,66.8374,66.9599,34300.0
2014-12-24 10:05:00,92.93,93.0,92.86,92.98,7800.0,66.9599,67.0104,66.9095,66.996,7800.0
2014-12-24 10:10:00,93.0,93.03,92.95,92.95,13500.0,67.0104,67.032,66.9744,66.9744,13500.0
2014-12-24 10:15:00,92.95,93.08,92.95,92.99,52300.0,66.9744,67.068,66.9744,67.0032,52300.0
2014-12-24 10:20:00,93.0,93.16,92.96,93.01,66700.0,67.0104,67.1257,66.9816,67.0176,66700.0
2014-12-24 10:25:00,93.0,93.19,93.0,93.08,59700.0,67.0104,67.1473,67.0104,67.068,59700.0
2014-12-24 10:30:00,93.06,93.09,92.95,92.95,28400.0,67.0536,67.0752,66.9744,66.9744,28400.0
2014-12-24 10:35:00,92.95,93.11,92.92,93.09,59700.0,66.9744,67.0896,66.9527,67.0752,59700.0
2014-12-24 10:40:00,93.11,93.22,93.11,93.12,29600.0,67.0896,67.1689,67.0896,67.0968,29600.0
2014-12-24 10:45:00,93.1,93.11,92.96,92.96,20000.0,67.0824,67.0896,66.9816,66.9816,20000.0
2014-12-24 10:50:00,92.96,92.99,92.91,92.92,9900.0,66.9816,67.0032,66.9455,66.9527,9900.0
2014-12-24 10:55:00,92.92,92.92,92.7,92.74,48500.0,66.9527,66.9527,66.7942,66.823,48500.0
2014-12-24 11:00:00,92.72,92.79,92.7,92.71,40300.0,66.8086,66.8591,66.7942,66.8014,40300.0
2014-12-24 11:05:00,92.71,92.79,92.71,92.75,21200.0,66.8014,66.8591,66.8014,66.8302,21200.0
2014-12-24 11:10:00,92.75,92.75,92.63,92.64,12100.0,66.8302,66.8302,66.7438,66.751,12100.0
2014-12-24 11:15:00,92.64,92.87,92.64,92.87,13100.0,66.751,66.9167,66.751,66.9167,13100.0
2014-12-24 11:20:00,92.86,92.9,92.85,92.86,10100.0,66.9095,66.9383,66.9023,66.9095,10100.0
2014-12-24 11:25:00,92.86,92.92,92.83,92.9,7300.0,66.9095,66.9527,66.8879,66.9383,7300.0
2014-12-24 11:30:00,92.9,92.94,92.82,92.83,10000.0,66.9383,66.9671,66.8807,66.8879,10000.0
2014-12-24 11:35:00,92.82,92.83,92.75,92.79,14100.0,66.8807,66.8879,66.8302,66.8591,14100.0
2014-12-24 11:40:00,92.77,92.77,92.42,92.7,86700.0,66.8447,66.8447,66.5925,66.7942,86700.0
2014-12-24 11:45:00,92.67,92.77,92.67,92.75,41400.0,66.7726,66.8447,66.7726,66.8302,41400.0
2014-12-24 11:50:00,92.75,92.81,92.74,92.76,21100.0,66.8302,66.8735,66.823,66.8374,21100.0
2014-12-24 11:55:00,92.76,92.79,92.72,92.75,8600.0,66.8374,66.8591,66.8086,66.8302,8600.0
2014-12-24 12:00:00,92.76,92.82,92.74,92.82,8500.0,66.8374,66.8807,66.823,66.8807,8500.0
2014-12-24 12:05:00,92.82,92.83,92.76,92.82,6800.0,66.8807,66.8879,66.8374,66.8807,6800.0
2014-12-24 12:10:00,92.82,92.84,92.79,92.8,7000.0,66.8807,66.8951,66.8591,66.8663,7000.0
2014-12-24 12:15:00,92.8,92.87,92.79,92.87,5200.0,66.8663,66.9167,66.8591,66.9167,5200.0
2014-12-24 12:20:00,92.85,92.88,92.8,92.86,8800.0,66.9023,66.9239,66.8663,66.9095,8800.0
2014-12-24 12:25:00,92.86,92.87,92.79,92.79,7400.0,66.9095,66.9167,66.8591,66.8591,7400.0
2014-12-24 12:30:00,92.79,92.86,92.78,92.84,11300.0,66.8591,66.9095,66.8519,66.8951,11300.0
2014-12-24 12:35:00,92.84,92.85,92.79,92.82,14400.0,66.8951,66.9023,66.8591,66.8807,14400.0
2014-12-24 12:40:00,92.83,92.83,92.73,92.75,11800.0,66.8879,66.8879,66.8158,66.8302,11800.0
2014-12-24 12:45:00,92.76,92.79,92.72,92.76,10000.0,66.8374,66.8591,66.8086,66.8374,10000.0
2014-12-24 12:50:00,92.75,92.77,92.69,92.71,16800.0,66.8302,66.8447,66.787,66.8014,16800.0
2014-12-24 12:55:00,92.7,92.72,92.56,92.61,53900.0,66.7942,66.8086,66.6933,66.7294,53900.0
2014-12-26 09:30:00,92.56,92.88,92.56,92.84,17400.0,66.6933,66.9239,66.6933,66.8951,17400.0
2014-12-26 09:35:00,92.84,92.84,92.62,92.7,8200.0,66.8951,66.8951,66.7366,66.7942,8200.0
2014-12-26 09:40:00,92.7,92.77,92.67,92.7,11600.0,66.7942,66.8447,66.7726,66.7942,11600.0
2014-12-26 09:45:00,92.7,92.83,92.7,92.75,17100.0,66.7942,66.8879,66.7942,66.8302,17100.0
2014-12-26 09:50:00,92.77,92.84,92.73,92.82,6400.0,66.8447,66.8951,66.8158,66.8807,6400.0
2014-12-26 09:55:00,92.85,92.98,92.82,92.92,15800.0,66.9023,66.996,66.8807,66.9527,15800.0
2014-12-26 10:00:00,92.92,93.05,92.89,93.05,16700.0,66.9527,67.0464,66.9311,67.0464,16700.0
2014-12-26 10:05:00,93.06,93.06,92.93,92.94,7400.0,67.0536,67.0536,66.9599,66.9671,7400.0
2014-12-26 10:10:00,92.92,92.94,92.86,92.87,9900.0,66.9527,66.9671,66.9095,66.9167,9900.0
2014-12-26 10:15:00,92.85,92.87,92.81,92.85,9400.0,66.9023,66.9167,66.8735,66.9023,9400.0
2014-12-26 10:20:00,92.85,92.88,92.83,92.88,10300.0,66.9023,66.9239,66.8879,66.9239,10300.0
2014-12-26 10:25:00,92.89,92.9,92.79,92.88,10200.0,66.9311,66.9383,66.8591,66.9239,10200.0
2014-12-26 10:30:00,92.87,92.89,92.8,92.83,10000.0,66.9167,66.9311,66.8663,66.8879,10000.0
2014-12-26 10:35:00,92.82,92.87,92.82,92.84,9300.0,66.8807,66.9167,66.8807,66.8951,9300.0
2014-12-26 10:40:00,92.84,92.93,92.84,92.93,8100.0,66.8951,66.9599,66.8951,66.9599,8100.0
2014-12-26 10:45:00,92.94,92.99,92.94,92.98,10700.0,66.9671,67.0032,66.9671,66.996,10700.0
2014-12-26 10:50:00,92.98,93.09,92.97,93.04,17200.0,66.996,67.0752,66.9888,67.0392,17200.0
2014-12-26 10:55:00,93.06,93.18,93.05,93.16,14600.0,67.0536,67.1401,67.0464,67.1257,14600.0
2014-12-26 11:00:00,93.16,93.2,93.12,93.16,7900.0,67.1257,67.1545,67.0968,67.1257,7900.0
2014-12-26 11:05:00,93.16,93.17,93.11,93.12,3900.0,67.1257,67.1329,67.0896,67.0968,3900.0
2014-12-26 11:10:00,93.12,93.14,93.04,93.07,12700.0,67.0968,67.1113,67.0392,67.0608,12700.0
2014-12-26 11:15:00,93.08,93.16,93.07,93.16,7100.0,67.068,67.1257,67.0608,67.1257,7100.0
2014-12-26 11:20:00,93.14,93.17,93.1,93.15,13600.0,67.1113,67.1329,67.0824,67.1185,13600.0
2014-12-26 11:25:00,93.15,93.18,92.98,92.98,85200.0,67.1185,67.1401,66.996,66.996,85200.0
2014-12-26 11:30:00,92.98,93.02,92.98,93.0,19100.0,66.996,67.0248,66.996,67.0104,19100.0
2014-12-26 11:35:00,93.0,93.02,92.95,93.0,13100.0,67.0104,67.0248,66.9744,67.0104,13100.0
2014-12-26 11:40:00,92.98,93.01,92.97,93.0,5900.0,66.996,67.0176,66.9888,67.0104,5900.0
2014-12-26 11:45:00,93.01,93.01,92.97,93.01,6600.0,67.0176,67.0176,66.9888,67.0176,6600.0
2014-12-26 11:50:00,93.0,93.0,92.99,93.0,6500.0,67.0104,67.0104,67.0032,67.0104,6500.0
2014-12-26 11:55:00,93.01,93.04,92.99,93.04,13900.0,67.0176,67.0392,67.0032,67.0392,13900.0
2014-12-26 12:00:00,93.03,93.04,93.0,93.0,2700.0,67.032,67.0392,67.0104,67.0104,2700.0
2014-12-26 12:05:00,92.99,93.0,92.95,92.95,16700.0,67.0032,67.0104,66.9744,66.9744,16700.0
2014-12-26 12:10:00,92.95,92.95,92.9,92.95,4800.0,66.9744,66.9744,66.9383,66.9744,4800.0
2014-12-26 12:15:00,92.95,92.97,92.9,92.9,22700.0,66.9744,66.9888,66.9383,66.9383,22700.0
2014-12-26 12:20:00,92.9,92.93,92.89,92.9,3400.0,66.9383,66.9599,66.9311,66.9383,3400.0
2014-12-26 12:25:00,92.9,92.9,92.82,92.82,6000.0,66.9383,66.9383,66.8807,66.8807,6000.0
2014-12-26 12:30:00,92.82,92.85,92.82,92.84,3800.0,66.8807,66.9023,66.8807,66.8951,3800.0
2014-12-26 12:35:00,92.84,92.84,92.8,92.81,5000.0,66.8951,66.8951,66.8663,66.8735,5000.0
2014-12-26 12:40:00,92.81,92.83,92.76,92.77,6400.0,66.8735,66.8879,66.8374,66.8447,6400.0
2014-12-26 12:45:00,92.77,92.82,92.77,92.82,3100.0,66.8447,66.8807,66.8447,66.8807,3100.0
2014-12-26 12:50:00,92.82,92.83,92.78,92.8,4300.0,66.8807,66.8879,66.8519,66.8663,4300.0
2014-12-26 12:55:00,92.79,92.82,92.78,92.78,3500.0,66.8591,66.8807,66.8519,66.8519,3500.0
2014-12-26 13:00:00,92.78,92.83,92.77,92.79,4500.0,66.8519,66.8879,66.8447,66.8591,4500.0
2014-12-26 13:05:00,92.79,92.8,92.76,92.77,2800.0,66.8591,66.8663,66.8374,66.8447,2800.0
2014-12-26 13:10:00,92.78,92.79,92.76,92.76,2100.0,66.8519,66.8591,66.8374,66.8374,2100.0
2014-12-26 13:15:00,92.77,92.8,92.77,92.8,2600.0,66.8447,66.8663,66.8447,66.8663,2600.0
2014-12-26 13:20:00,92.81,92.81,92.76,92.77,7100.0,66.8735,66.8735,66.8374,66.8447,7100.0
2014-12-26 13:25:00,92.76,92.78,92.72,92.74,21300.0,66.8374,66.8519,66.8086,66.823,21300.0
2014-12-26 13:30:00,92.76,92.78,92.73,92.76,15800.0,66.8374,66.8519,66.8158,66.8374,15800.0
2014-12-26 13:35:00,92.77,92.78,92.73,92.77,28900.0,66.8447,66.8519,66.8158,66.8447,28900.0
2014-12-26 13:40:00,92.76,92.78,92.72,92.72,21700.0,66.8374,66.8519,66.8086,66.8086,21700.0
2014-12-26 13:45:00,92.72,92.76,92.71,92.76,6800.0,66.8086,66.8374,66.8014,66.8374,6800.0
2014-12-26 13:50:00,92.75,92.77,92.74,92.77,8000.0,66.8302,66.8447,66.823,66.8447,8000.0
2014-12-26 13:55:00,92.77,92.82,92.76,92.79,15100.0,66.8447,66.8807,66.8374,66.8591,15100.0
2014-12-26 14:00:00,92.81,92.86,92.79,92.81,16200.0,66.8735,66.9095,66.8591,66.8735,16200.0
2014-12-26 14:05:00,92.81,92.85,92.79,92.84,7100.0,66.8735,66.9023,66.8591,66.8951,7100.0
2014-12-26 14:10:00,92.83,92.85,92.8,92.84,15400.0,66.8879,66.9023,66.8663,66.8951,15400.0
2014-12-26 14:15:00,92.84,92.84,92.77,92.78,6800.0,66.8951,66.8951,66.8447,66.8519,6800.0
2014-12-26 14:20:00,92.78,92.79,92.76,92.76,5100.0,66.8519,66.8591,66.8374,66.8374,5100.0
2014-12-26 14:25:00,92.76,92.78,92.75,92.78,3500.0,66.8374,66.8519,66.8302,66.8519,3500.0
2014-12-26 14:30:00,92.79,92.81,92.75,92.75,6900.0,66.8591,66.8735,66.8302,66.8302,6900.0
2014-12-26 14:35:00,92.75,92.76,92.73,92.75,7500.0,66.8302,66.8374,66.8158,66.8302,7500.0
2014-12-26 14:40:00,92.75,92.77,92.74,92.75,5700.0,66.8302,66.8447,66.823,66.8302,5700.0
2014-12-26 14:45:00,92.75,92.77,92.74,92.77,6600.0,66.8302,66.8447,66.823,66.8447,6600.0
2014-12-26 14:50:00,92.77,92.82,92.77,92.82,9600.0,66.8447,66.8807,66.8447,66.8807,9600.0
2014-12-26 14:55:00,92.82,92.82,92.79,92.82,4000.0,66.8807,66.8807,66.8591,66.8807,4000.0
2014-12-26 15:00:00,92.82,92.82,92.79,92.8,5200.0,66.8807,66.8807,66.8591,66.8663,5200.0
2014-12-26 15:05:00,92.79,92.81,92.76,92.77,6300.0,66.8591,66.8735,66.8374,66.8447,6300.0
2014-12-26 15:10:00,92.78,92.81,92.77,92.77,6600.0,66.8519,66.8735,66.8447,66.8447,6600.0
2014-12-26 15:15:00,92.79,92.8,92.77,92.79,6100.0,66.8591,66.8663,66.8447,66.8591,6100.0
2014-12-26 15:20:00,92.78,92.78,92.73,92.74,7600.0,66.8519,66.8519,66.8158,66.823,7600.0
2014-12-26 15:25:00,92.73,92.75,92.71,92.72,3500.0,66.8158,66.8302,66.8014,66.8086,3500.0
2014-12-26 15:30:00,92.72,92.72,92.6,92.63,16400.0,66.8086,66.8086,66.7222,66.7438,16400.0
2014-12-26 15:35:00,92.63,92.67,92.61,92.66,11800.0,66.7438,66.7726,66.7294,66.7654,11800.0
2014-12-26 15:40:00,92.66,92.7,92.6,92.62,13400.0,66.7654,66.7942,66.7222,66.7366,13400.0
2014-12-26 15:45:00,92.61,92.64,92.59,92.63,15900.0,66.7294,66.751,66.715,66.7438,15900.0
2014-12-26 15:50:00,92.62,92.66,92.54,92.56,85900.0,66.7366,66.7654,66.6789,66.6933,85900.0
2014-12-26 15:55:00,92.55,92.56,92.49,92.51,31200.0,66.6861,66.6933,66.6429,66.6573,31200.0
2014-12-29 09:30:00,92.18,92.62,91.89,92.56,35400.0,66.4195,66.7366,66.2106,66.6933,35400.0
2014-12-29 09:35:00,92.58,92.95,92.53,92.93,47600.0,66.7078,66.9744,66.6717,66.9599,47600.0
2014-12-29 09:40:00,92.9,92.92,92.7,92.83,176200.0,66.9383,66.9527,66.7942,66.8879,176200.0
2014-12-29 09:45:00,92.83,93.28,92.75,93.07,150400.0,66.8879,67.2121,66.8302,67.0608,150400.0
2014-12-29 09:50:00,93.1,93.18,93.07,93.11,39300.0,67.0824,67.1401,67.0608,67.0896,39300.0
2014-12-29 09:55:00,93.11,93.17,93.08,93.08,42400.0,67.0896,67.1329,67.068,67.068,42400.0
2014-12-29 10:00:00,93.07,93.14,93.06,93.12,65100.0,67.0608,67.1113,67.0536,67.0968,65100.0
2014-12-29 10:05:00,93.12,93.3,93.1,93.23,102600.0,67.0968,67.2265,67.0824,67.1761,102600.0
2014-12-29 10:10:00,93.24,93.27,93.21,93.25,19600.0,67.1833,67.2049,67.1617,67.1905,19600.0
2014-12-29 10:15:00,93.25,93.26,93.14,93.16,21700.0,67.1905,67.1977,67.1113,67.1257,21700.0
2014-12-29 10:20:00,93.14,93.22,93.14,93.16,14000.0,67.1113,67.1689,67.1113,67.1257,14000.0
2014-12-29 10:25:00,93.16,93.17,93.08,93.08,49000.0,67.1257,67.1329,67.068,67.068,49000.0
2014-12-29 10:30:00,93.08,93.12,93.08,93.1,42000.0,67.068,67.0968,67.068,67.0824,42000.0
2014-12-29 10:35:00,93.1,93.12,93.08,93.11,44000.0,67.0824,67.0968,67.068,67.0896,44000.0
2014-12-29 10:40:00,93.12,93.12,93.08,93.09,25300.0,67.0968,67.0968,67.068,67.0752,25300.0
2014-12-29 10:45:00,93.09,93.1,92.99,93.01,50200.0,67.0752,67.0824,67.0032,67.0176,50200.0
2014-12-29 10:50:00,93.01,93.02,92.99,93.01,50200.0,67.0176,67.0248,67.0032,67.0176,50200.0
2014-12-29 10:55:00,93.01,93.02,92.95,93.01,23400.0,67.0176,67.0248,66.9744,67.0176,23400.0
2014-12-29 11:00:00,93.0,93.02,92.93,93.0,10700.0,67.0104,67.0248,66.9599,67.0104,10700.0
2014-12-29 11:05:00,93.0,93.02,92.95,93.0,15700.0,67.0104,67.0248,66.9744,67.0104,15700.0
2014-12-29 11:10:00,92.98,93.01,92.97,92.99,7000.0,66.996,67.0176,66.9888,67.0032,7000.0
2014-12-29 11:15:00,92.98,92.99,92.94,92.99,5500.0,66.996,67.0032,66.9671,67.0032,5500.0
2014-12-29 11:20:00,93.0,93.0,92.94,92.96,11700.0,67.0104,67.0104,66.9671,66.9816,11700.0
2014-12-29 11:25:00,92.97,92.98,92.93,92.95,8000.0,66.9888,66.996,66.9599,66.9744,8000.0
2014-12-29 11:30:00,92.95,92.96,92.89,92.91,11000.0,66.9744,66.9816,66.9311,66.9455,11000.0
2014-12-29 11:35:00,92.91,92.96,92.88,92.92,15300.0,66.9455,66.9816,66.9239,66.9527,15300.0
2014-12-29 11:40:00,92.93,92.94,92.92,92.94,2400.0,66.9599,66.9671,66.9527,66.9671,2400.0
2014-12-29 11:45:00,92.94,92.94,92.84,92.86,13100.0,66.9671,66.9671,66.8951,66.9095,13100.0
2014-12-29 11:50:00,92.86,92.9,92.86,92.9,3100.0,66.9095,66.9383,66.9095,66.9383,3100.0
2014-12-29 11:55:00,92.9,92.95,92.9,92.95,8300.0,66.9383,66.9744,66.9383,66.9744,8300.0
2014-12-29 12:00:00,92.95,93.06,92.95,93.03,23200.0,66.9744,67.0536,66.9744,67.032,23200.0
2014-12-29 12:05:00,93.03,93.05,93.0,93.02,9400.0,67.032,67.0464,67.0104,67.0248,9400.0
2014-12-29 12:10:00,93.02,93.05,93.0,93.0,3100.0,67.0248,67.0464,67.0104,67.0104,3100.0
2014-12-29 12:15:00,93.02,93.03,92.91,92.91,6500.0,67.0248,67.032,66.9455,66.9455,6500.0
2014-12-29 12:20:00,92.95,92.98,92.95,92.96,2800.0,66.9744,66.996,66.9744,66.9816,2800.0
2014-12-29 12:25:00,92.96,92.96,92.86,92.86,5000.0,66.9816,66.9816,66.9095,66.9095,5000.0
2014-12-29 12:30:00,92.86,92.91,92.86,92.91,2900.0,66.9095,66.9455,66.9095,66.9455,2900.0
2014-12-29 12:35:00,92.91,92.96,92.89,92.96,4200.0,66.9455,66.9816,66.9311,66.9816,4200.0
2014-12-29 12:40:00,92.97,92.97,92.93,92.93,4900.0,66.9888,66.9888,66.9599,66.9599,4900.0
2014-12-29 12:45:00,92.93,92.95,92.9,92.94,7000.0,66.9599,66.9744,66.9383,66.9671,7000.0
2014-12-29 12:50:00,92.93,92.94,92.89,92.89,2300.0,66.9599,66.9671,66.9311,66.9311,2300.0
2014-12-29 12:55:00,92.88,92.89,92.85,92.85,4000.0,66.9239,66.9311,66.9023,66.9023,4000.0
2014-12-29 13:00:00,92.85,92.87,92.81,92.84,14100.0,66.9023,66.9167,66.8735,66.8951,14100.0
2014-12-29 13:05:00,92.85,92.9,92.84,92.88,10400.0,66.9023,66.9383,66.8951,66.9239,10400.0
2014-12-29 13:10:00,92.88,92.9,92.86,92.87,8300.0,66.9239,66.9383,66.9095,66.9167,8300.0
2014-12-29 13:15:00,92.88,92.94,92.88,92.94,2400.0,66.9239,66.9671,66.9239,66.9671,2400.0
2014-12-29 13:20:00,92.94,92.99,92.89,92.89,9400.0,66.9671,67.0032,66.9311,66.9311,9400.0
2014-12-29 13:25:00,92.88,92.91,92.88,92.9,6000.0,66.9239,66.9455,66.9239,66.9383,6000.0
2014-12-29 13:30:00,92.89,92.89,92.83,92.87,7700.0,66.9311,66.9311,66.8879,66.9167,7700.0
2014-12-29 13:35:00,92.88,92.88,92.82,92.86,7700.0,66.9239,66.9239,66.8807,66.9095,7700.0
2014-12-29 13:40:00,92.86,92.86,92.84,92.85,3800.0,66.9095,66.9095,66.8951,66.9023,3800.0
2014-12-29 13:45:00,92.86,92.86,92.73,92.75,38700.0,66.9095,66.9095,66.8158,66.8302,38700.0
2014-12-29 13:50:00,92.74,92.76,92.71,92.74,7000.0,66.823,66.8374,66.8014,66.823,7000.0
2014-12-29 13:55:00,92.73,92.78,92.73,92.77,10600.0,66.8158,66.8519,66.8158,66.8447,10600.0
2014-12-29 14:00:00,92.77,92.77,92.72,92.76,7900.0,66.8447,66.8447,66.8086,66.8374,7900.0
2014-12-29 14:05:00,92.75,92.75,92.68,92.68,4600.0,66.8302,66.8302,66.7798,66.7798,4600.0
2014-12-29 14:10:00,92.68,92.73,92.68,92.73,7200.0,66.7798,66.8158,66.7798,66.8158,7200.0
2014-12-29 14:15:00,92.74,92.75,92.69,92.7,7700.0,66.823,66.8302,66.787,66.7942,7700.0
2014-12-29 14:20:00,92.68,92.74,92.66,92.74,8600.0,66.7798,66.823,66.7654,66.823,8600.0
2014-12-29 14:25:00,92.74,92.77,92.7,92.77,6100.0,66.823,66.8447,66.7942,66.8447,6100.0
2014-12-29 14:30:00,92.76,92.78,92.74,92.75,5600.0,66.8374,66.8519,66.823,66.8302,5600.0
2014-12-29 14:35:00,92.74,92.77,92.72,92.74,9400.0,66.823,66.8447,66.8086,66.823,9400.0
2014-12-29 14:40:00,92.75,92.79,92.75,92.75,10700.0,66.8302,66.8591,66.8302,66.8302,10700.0
2014-12-29 14:45:00,92.76,92.78,92.75,92.75,7400.0,66.8374,66.8519,66.8302,66.8302,7400.0
2014-12-29 14:50:00,92.75,92.77,92.75,92.77,6300.0,66.8302,66.8447,66.8302,66.8447,6300.0
2014-12-29 14:55:00,92.76,92.78,92.73,92.75,17800.0,66.8374,66.8519,66.8158,66.8302,17800.0
2014-12-29 15:00:00,92.75,92.78,92.74,92.77,11700.0,66.8302,66.8519,66.823,66.8447,11700.0
2014-12-29 15:05:00,92.78,92.78,92.74,92.76,8200.0,66.8519,66.8519,66.823,66.8374,8200.0
2014-12-29 15:10:00,92.75,92.76,92.72,92.73,7500.0,66.8302,66.8374,66.8086,66.8158,7500.0
2014-12-29 15:15:00,92.73,92.77,92.72,92.75,18700.0,66.8158,66.8447,66.8086,66.8302,18700.0
2014-12-29 15:20:00,92.74,92.76,92.72,92.75,5000.0,66.823,66.8374,66.8086,66.8302,5000.0
2014-12-29 15:25:00,92.75,92.75,92.64,92.66,23300.0,66.8302,66.8302,66.751,66.7654,23300.0
2014-12-29 15:30:00,92.66,92.69,92.64,92.69,14500.0,66.7654,66.787,66.751,66.787,14500.0
2014-12-29 15:35:00,92.69,92.75,92.68,92.73,31600.0,66.787,66.8302,66.7798,66.8158,31600.0
2014-12-29 15:40:00,92.73,92.74,92.68,92.72,20600.0,66.8158,66.823,66.7798,66.8086,20600.0
2014-12-29 15:45:00,92.74,92.76,92.71,92.72,19200.0,66.823,66.8374,66.8014,66.8086,19200.0
2014-12-29 15:50:00,92.71,92.75,92.7,92.7,29200.0,66.8014,66.8302,66.7942,66.7942,29200.0
2014-12-29 15:55:00,92.7,92.72,92.67,92.69,68000.0,66.7942,66.8086,66.7726,66.787,68000.0
2014-12-30 09:30:00,92.53,92.58,92.24,92.51,29000.0,66.6717,66.7078,66.4628,66.6573,29000.0
2014-12-30 09:35:00,92.55,92.68,92.51,92.59,23100.0,66.6861,66.7798,66.6573,66.715,23100.0
2014-12-30 09:40:00,92.63,92.68,92.48,92.64,24100.0,66.7438,66.7798,66.6357,66.751,24100.0
2014-12-30 09:45:00,92.61,92.61,92.36,92.36,29200.0,66.7294,66.7294,66.5492,66.5492,29200.0
2014-12-30 09:50:00,92.35,92.47,92.28,92.44,22000.0,66.542,66.6285,66.4916,66.6069,22000.0
2014-12-30 09:55:00,92.45,92.5,92.35,92.5,13700.0,66.6141,66.6501,66.542,66.6501,13700.0
2014-12-30 10:00:00,92.48,92.6,92.34,92.54,14800.0,66.6357,66.7222,66.5348,66.6789,14800.0
2014-12-30 10:05:00,92.54,92.54,92.39,92.5,21600.0,66.6789,66.6789,66.5708,66.6501,21600.0
2014-12-30 10:10:00,92.52,92.52,92.43,92.45,16900.0,66.6645,66.6645,66.5997,66.6141,16900.0
2014-12-30 10:15:00,92.47,92.6,92.47,92.55,133200.0,66.6285,66.7222,66.6285,66.6861,133200.0
2014-12-30 10:20:00,92.55,92.56,92.5,92.51,51000.0,66.6861,66.6933,66.6501,66.6573,51000.0
2014-12-30 10:25:00,92.5,92.58,92.5,92.55,37300.0,66.6501,66.7078,66.6501,66.6861,37300.0
2014-12-30 10:30:00,92.54,92.56,92.51,92.52,17000.0,66.6789,66.6933,66.6573,66.6645,17000.0
2014-12-30 10:35:00,92.53,92.59,92.5,92.52,32100.0,66.6717,66.715,66.6501,66.6645,32100.0
2014-12-30 10:40:00,92.52,92.62,92.5,92.55,43400.0,66.6645,66.7366,66.6501,66.6861,43400.0
2014-12-30 10:45:00,92.55,92.7,92.54,92.7,12600.0,66.6861,66.7942,66.6789,66.7942,12600.0
2014-12-30 10:50:00,92.7,92.71,92.59,92.61,77500.0,66.7942,66.8014,66.715,66.7294,77500.0
2014-12-30 10:55:00,92.6,92.64,92.58,92.61,40100.0,66.7222,66.751,66.7078,66.7294,40100.0
2014-12-30 11:00:00,92.62,92.62,92.54,92.54,32000.0,66.7366,66.7366,66.6789,66.6789,32000.0
2014-12-30 11:05:00,92.55,92.61,92.55,92.61,7300.0,66.6861,66.7294,66.6861,66.7294,7300.0
2014-12-30 11:10:00,92.6,92.61,92.49,92.58,12200.0,66.7222,66.7294,66.6429,66.7078,12200.0
2014-12-30 11:15:00,92.57,92.64,92.57,92.63,23900.0,66.7005,66.751,66.7005,66.7438,23900.0
2014-12-30 11:20:00,92.63,92.63,92.57,92.61,47300.0,66.7438,66.7438,66.7005,66.7294,47300.0
2014-12-30 11:25:00,92.61,92.62,92.59,92.61,15700.0,66.7294,66.7366,66.715,66.7294,15700.0
2014-12-30 11:30:00,92.61,92.61,92.52,92.57,15600.0,66.7294,66.7294,66.6645,66.7005,15600.0
2014-12-30 11:35:00,92.57,92.62,92.57,92.61,7600.0,66.7005,66.7366,66.7005,66.7294,7600.0
2014-12-30 11:40:00,92.6,92.61,92.52,92.55,17000.0,66.7222,66.7294,66.6645,66.6861,17000.0
2014-12-30 11:45:00,92.56,92.62,92.56,92.61,12400.0,66.6933,66.7366,66.6933,66.7294,12400.0
2014-12-30 11:50:00,92.62,92.62,92.56,92.58,634300.0,66.7366,66.7366,66.6933,66.7078,634300.0
2014-12-30 11:55:00,92.58,92.64,92.57,92.6,28600.0,66.7078,66.751,66.7005,66.7222,28600.0
2014-12-30 12:00:00,92.6,92.78,92.6,92.75,61600.0,66.7222,66.8519,66.7222,66.8302,61600.0
2014-12-30 12:05:00,92.75,92.76,92.72,92.74,9100.0,66.8302,66.8374,66.8086,66.823,9100.0
2014-12-30 12:10:00,92.74,92.8,92.74,92.77,42900.0,66.823,66.8663,66.823,66.8447,42900.0
2014-12-30 12:15:00,92.76,92.79,92.69,92.7,39100.0,66.8374,66.8591,66.787,66.7942,39100.0
2014-12-30 12:20:00,92.68,92.71,92.68,92.71,11500.0,66.7798,66.8014,66.7798,66.8014,11500.0
2014-12-30 12:25:00,92.71,92.73,92.66,92.7,8600.0,66.8014,66.8158,66.7654,66.7942,8600.0
2014-12-30 12:30:00,92.7,92.74,92.68,92.72,15900.0,66.7942,66.823,66.7798,66.8086,15900.0
2014-12-30 12:35:00,92.72,92.78,92.7,92.78,8900.0,66.8086,66.8519,66.7942,66.8519,8900.0
2014-12-30 12:40:00,92.78,92.78,92.73,92.77,23200.0,66.8519,66.8519,66.8158,66.8447,23200.0
2014-12-30 12:45:00,92.76,92.78,92.75,92.77,13300.0,66.8374,66.8519,66.8302,66.8447,13300.0
2014-12-30 12:50:00,92.77,92.79,92.74,92.76,27000.0,66.8447,66.8591,66.823,66.8374,27000.0
2014-12-30 12:55:00,92.77,92.77,92.74,92.74,21100.0,66.8447,66.8447,66.823,66.823,21100.0
2014-12-30 13:00:00,92.74,92.77,92.74,92.74,10400.0,66.823,66.8447,66.823,66.823,10400.0
2014-12-30 13:05:00,92.73,92.76,92.7,92.75,10600.0,66.8158,66.8374,66.7942,66.8302,10600.0
2014-12-30 13:10:00,92.75,92.77,92.72,92.77,7100.0,66.8302,66.8447,66.8086,66.8447,7100.0
2014-12-30 13:15:00,92.77,92.77,92.74,92.77,9700.0,66.8447,66.8447,66.823,66.8447,9700.0
2014-12-30 13:20:00,92.77,92.81,92.76,92.8,19100.0,66.8447,66.8735,66.8374,66.8663,19100.0
2014-12-30 13:25:00,92.8,92.81,92.76,92.76,7900.0,66.8663,66.8735,66.8374,66.8374,7900.0
2014-12-30 13:30:00,92.76,92.77,92.73,92.75,6300.0,66.8374,66.8447,66.8158,66.8302,6300.0
2014-12-30 13:35:00,92.76,92.77,92.73,92.73,9900.0,66.8374,66.8447,66.8158,66.8158,9900.0
2014-12-30 13:40:00,92.74,92.74,92.62,92.66,20400.0,66.823,66.823,66.7366,66.7654,20400.0
2014-12-30 13:45:00,92.66,92.73,92.63,92.73,6700.0,66.7654,66.8158,66.7438,66.8158,6700.0
2014-12-30 13:50:00,92.73,92.74,92.7,92.71,9700.0,66.8158,66.823,66.7942,66.8014,9700.0
2014-12-30 13:55:00,92.72,92.74,92.68,92.68,6400.0,66.8086,66.823,66.7798,66.7798,6400.0
2014-12-30 14:00:00,92.68,92.71,92.65,92.7,15100.0,66.7798,66.8014,66.7582,66.7942,15100.0
2014-12-30 14:05:00,92.71,92.74,92.62,92.62,32800.0,66.8014,66.823,66.7366,66.7366,32800.0
2014-12-30 14:10:00,92.62,92.63,92.59,92.6,19200.0,66.7366,66.7438,66.715,66.7222,19200.0
2014-12-30 14:15:00,92.6,92.6,92.57,92.59,4300.0,66.7222,66.7222,66.7005,66.715,4300.0
2014-12-30 14:20:00,92.59,92.61,92.52,92.54,13700.0,66.715,66.7294,66.6645,66.6789,13700.0
2014-12-30 14:25:00,92.52,92.53,92.49,92.53,12000.0,66.6645,66.6717,66.6429,66.6717,12000.0
2014-12-30 14:30:00,92.53,92.57,92.53,92.53,10800.0,66.6717,66.7005,66.6717,66.6717,10800.0
2014-12-30 14:35:00,92.53,92.6,92.52,92.6,6200.0,66.6717,66.7222,66.6645,66.7222,6200.0
2014-12-30 14:40:00,92.62,92.62,92.57,92.58,15000.0,66.7366,66.7366,66.7005,66.7078,15000.0
2014-12-30 14:45:00,92.57,92.6,92.57,92.58,5500.0,66.7005,66.7222,66.7005,66.7078,5500.0
2014-12-30 14:50:00,92.57,92.58,92.53,92.55,19200.0,66.7005,66.7078,66.6717,66.6861,19200.0
2014-12-30 14:55:00,92.56,92.56,92.5,92.52,16500.0,66.6933,66.6933,66.6501,66.6645,16500.0
2014-12-30 15:00:00,92.52,92.53,92.49,92.53,8600.0,66.6645,66.6717,66.6429,66.6717,8600.0
2014-12-30 15:05:00,92.53,92.53,92.49,92.49,30300.0,66.6717,66.6717,66.6429,66.6429,30300.0
2014-12-30 15:10:00,92.49,92.5,92.47,92.47,27100.0,66.6429,66.6501,66.6285,66.6285,27100.0
2014-12-30 15:15:00,92.48,92.49,92.43,92.45,19100.0,66.6357,66.6429,66.5997,66.6141,19100.0
2014-12-30 15:20:00,92.45,92.46,92.44,92.45,25800.0,66.6141,66.6213,66.6069,66.6141,25800.0
2014-12-30 15:25:00,92.46,92.46,92.44,92.45,8600.0,66.6213,66.6213,66.6069,66.6141,8600.0
2014-12-30 15:30:00,92.45,92.47,92.43,92.47,34200.0,66.6141,66.6285,66.5997,66.6285,34200.0
2014-12-30 15:35:00,92.47,92.5,92.46,92.5,19900.0,66.6285,66.6501,66.6213,66.6501,19900.0
2014-12-30 15:40:00,92.5,92.51,92.43,92.47,29800.0,66.6501,66.6573,66.5997,66.6285,29800.0
2014-12-30 15:45:00,92.47,92.47,92.37,92.44,32400.0,66.6285,66.6285,66.5564,66.6069,32400.0
2014-12-30 15:50:00,92.43,92.45,92.4,92.44,28300.0,66.5997,66.6141,66.5781,66.6069,28300.0
2014-12-30 15:55:00,92.43,92.48,92.41,92.42,47900.0,66.5997,66.6357,66.5853,66.5925,47900.0
2014-12-31 09:30:00,92.59,92.86,92.42,92.68,41300.0,66.715,66.9095,66.5925,66.7798,41300.0
2014-12-31 09:35:00,92.7,92.75,92.61,92.61,19200.0,66.7942,66.8302,66.7294,66.7294,19200.0
2014-12-31 09:40:00,92.64,92.64,92.4,92.4,19500.0,66.751,66.751,66.5781,66.5781,19500.0
2014-12-31 09:45:00,92.47,92.6,92.43,92.55,30100.0,66.6285,66.7222,66.5997,66.6861,30100.0
2014-12-31 09:50:00,92.52,92.55,92.39,92.42,49700.0,66.6645,66.6861,66.5708,66.5925,49700.0
2014-12-31 09:55:00,92.43,92.5,92.4,92.43,74800.0,66.5997,66.6501,66.5781,66.5997,74800.0
2014-12-31 10:00:00,92.43,92.47,92.32,92.38,39600.0,66.5997,66.6285,66.5204,66.5636,39600.0
2014-12-31 10:05:00,92.39,92.46,92.38,92.42,49900.0,66.5708,66.6213,66.5636,66.5925,49900.0
2014-12-31 10:10:00,92.42,92.51,92.4,92.48,19300.0,66.5925,66.6573,66.5781,66.6357,19300.0
2014-12-31 10:15:00,92.48,92.51,92.4,92.5,20900.0,66.6357,66.6573,66.5781,66.6501,20900.0
2014-12-31 10:20:00,92.5,92.52,92.47,92.49,14900.0,66.6501,66.6645,66.6285,66.6429,14900.0
2014-12-31 10:25:00,92.48,92.52,92.45,92.45,20900.0,66.6357,66.6645,66.6141,66.6141,20900.0
2014-12-31 10:30:00,92.46,92.54,92.45,92.49,20800.0,66.6213,66.6789,66.6141,66.6429,20800.0
2014-12-31 10:35:00,92.5,92.52,92.46,92.46,14100.0,66.6501,66.6645,66.6213,66.6213,14100.0
2014-12-31 10:40:00,92.46,92.54,92.46,92.5,19500.0,66.6213,66.6789,66.6213,66.6501,19500.0
2014-12-31 10:45:00,92.5,92.53,92.5,92.52,15700.0,66.6501,66.6717,66.6501,66.6645,15700.0
2014-12-31 10:50:00,92.52,92.53,92.47,92.52,26300.0,66.6645,66.6717,66.6285,66.6645,26300.0
2014-12-31 10:55:00,92.51,92.54,92.49,92.51,28500.0,66.6573,66.6789,66.6429,66.6573,28500.0
2014-12-31 11:00:00,92.52,92.53,92.48,92.5,28900.0,66.6645,66.6717,66.6357,66.6501,28900.0
2014-12-31 11:05:00,92.5,92.53,92.46,92.51,12200.0,66.6501,66.6717,66.6213,66.6573,12200.0
2014-12-31 11:10:00,92.51,92.51,92.49,92.5,8800.0,66.6573,66.6573,66.6429,66.6501,8800.0
2014-12-31 11:15:00,92.49,92.52,92.46,92.47,19300.0,66.6429,66.6645,66.6213,66.6285,19300.0
2014-12-31 11:20:00,92.47,92.51,92.46,92.48,6800.0,66.6285,66.6573,66.6213,66.6357,6800.0
2014-12-31 11:25:00,92.48,92.48,92.41,92.42,6100.0,66.6357,66.6357,66.5853,66.5925,6100.0
2014-12-31 11:30:00,92.43,92.49,92.41,92.48,10600.0,66.5997,66.6429,66.5853,66.6357,10600.0
2014-12-31 11:35:00,92.47,92.48,92.45,92.46,7200.0,66.6285,66.6357,66.6141,66.6213,7200.0
2014-12-31 11:40:00,92.45,92.45,92.37,92.38,6100.0,66.6141,66.6141,66.5564,66.5636,6100.0
2014-12-31 11:45:00,92.37,92.37,92.28,92.35,14600.0,66.5564,66.5564,66.4916,66.542,14600.0
2014-12-31 11:50:00,92.34,92.37,92.34,92.36,8500.0,66.5348,66.5564,66.5348,66.5492,8500.0
2014-12-31 11:55:00,92.34,92.39,92.3,92.3,11800.0,66.5348,66.5708,66.506,66.506,11800.0
2014-12-31 12:00:00,92.31,92.31,92.09,92.1,16300.0,66.5132,66.5132,66.3547,66.3619,16300.0
2014-12-31 12:05:00,92.11,92.22,92.1,92.2,8400.0,66.3691,66.4484,66.3619,66.4339,8400.0
2014-12-31 12:10:00,92.2,92.21,92.14,92.15,7300.0,66.4339,66.4412,66.3907,66.3979,7300.0
2014-12-31 12:15:00,92.15,92.17,92.09,92.09,6900.0,66.3979,66.4123,66.3547,66.3547,6900.0
2014-12-31 12:20:00,92.1,92.1,91.99,92.06,6500.0,66.3619,66.3619,66.2826,66.3331,6500.0
2014-12-31 12:25:00,92.07,92.07,91.89,91.99,15500.0,66.3403,66.3403,66.2106,66.2826,15500.0
2014-12-31 12:30:00,92.02,92.09,91.93,91.94,10600.0,66.3042,66.3547,66.2394,66.2466,10600.0
2014-12-31 12:35:00,91.93,92.01,91.93,91.93,13900.0,66.2394,66.297,66.2394,66.2394,13900.0
2014-12-31 12:40:00,91.93,91.95,91.88,91.95,12100.0,66.2394,66.2538,66.2034,66.2538,12100.0
2014-12-31 12:45:00,91.95,91.96,91.92,91.93,3900.0,66.2538,66.261,66.2322,66.2394,3900.0
2014-12-31 12:50:00,91.92,91.92,91.84,91.86,12100.0,66.2322,66.2322,66.1745,66.189,12100.0
2014-12-31 12:55:00,91.86,91.87,91.81,91.87,5100.0,66.189,66.1962,66.1529,66.1962,5100.0
2014-12-31 13:00:00,91.87,91.97,91.81,91.97,10600.0,66.1962,66.2682,66.1529,66.2682,10600.0
2014-12-31 13:05:00,91.96,91.96,91.92,91.93,12100.0,66.261,66.261,66.2322,66.2394,12100.0
2014-12-31 13:10:00,91.93,91.95,91.86,91.86,8500.0,66.2394,66.2538,66.189,66.189,8500.0
2014-12-31 13:15:00,91.88,91.89,91.85,91.86,6800.0,66.2034,66.2106,66.1818,66.189,6800.0
2014-12-31 13:20:00,91.87,91.9,91.79,91.82,44600.0,66.1962,66.2178,66.1385,66.1601,44600.0
2014-12-31 13:25:00,91.82,91.89,91.82,91.89,14900.0,66.1601,66.2106,66.1601,66.2106,14900.0
2014-12-31 13:30:00,91.9,91.91,91.81,91.81,18600.0,66.2178,66.225,66.1529,66.1529,18600.0
2014-12-31 13:35:00,91.83,91.84,91.79,91.83,10300.0,66.1673,66.1745,66.1385,66.1673,10300.0
2014-12-31 13:40:00,91.82,91.84,91.8,91.84,13300.0,66.1601,66.1745,66.1457,66.1745,13300.0
2014-12-31 13:45:00,91.85,91.89,91.85,91.85,10200.0,66.1818,66.2106,66.1818,66.1818,10200.0
2014-12-31 13:50:00,91.84,91.85,91.78,91.79,17200.0,66.1745,66.1818,66.1313,66.1385,17200.0
2014-12-31 13:55:00,91.78,91.81,91.69,91.81,22800.0,66.1313,66.1529,66.0665,66.1529,22800.0
2014-12-31 14:00:00,91.82,91.82,91.7,91.72,26100.0,66.1601,66.1601,66.0737,66.0881,26100.0
2014-12-31 14:05:00,91.72,91.74,91.63,91.63,13600.0,66.0881,66.1025,66.0232,66.0232,13600.0
2014-12-31 14:10:00,91.65,91.66,91.59,91.61,15100.0,66.0376,66.0449,65.9944,66.0088,15100.0
2014-12-31 14:15:00,91.61,91.61,91.46,91.48,45400.0,66.0088,66.0088,65.9007,65.9152,45400.0
2014-12-31 14:20:00,91.48,91.48,91.38,91.41,29500.0,65.9152,65.9152,65.8431,65.8647,29500.0
2014-12-31 14:25:00,91.41,91.46,91.39,91.46,29200.0,65.8647,65.9007,65.8503,65.9007,29200.0
2014-12-31 14:30:00,91.46,91.54,91.46,91.54,13300.0,65.9007,65.9584,65.9007,65.9584,13300.0
2014-12-31 14:35:00,91.54,91.55,91.36,91.37,21300.0,65.9584,65.9656,65.8287,65.8359,21300.0
2014-12-31 14:40:00,91.37,91.47,91.32,91.47,15700.0,65.8359,65.9079,65.7999,65.9079,15700.0
2014-12-31 14:45:00,91.49,91.51,91.45,91.5,5600.0,65.9224,65.9368,65.8935,65.9296,5600.0
2014-12-31 14:50:00,91.49,91.53,91.44,91.51,18600.0,65.9224,65.9512,65.8863,65.9368,18600.0
2014-12-31 14:55:00,91.5,91.52,91.44,91.47,11500.0,65.9296,65.944,65.8863,65.9079,11500.0
2014-12-31 15:00:00,91.47,91.48,91.36,91.43,14800.0,65.9079,65.9152,65.8287,65.8791,14800.0
2014-12-31 15:05:00,91.44,91.53,91.44,91.53,19800.0,65.8863,65.9512,65.8863,65.9512,19800.0
2014-12-31 15:10:00,91.54,91.61,91.47,91.59,23300.0,65.9584,66.0088,65.9079,65.9944,23300.0
2014-12-31 15:15:00,91.58,91.69,91.58,91.66,16200.0,65.9872,66.0665,65.9872,66.0449,16200.0
2014-12-31 15:20:00,91.67,91.75,91.66,91.73,14700.0,66.0521,66.1097,66.0449,66.0953,14700.0
2014-12-31 15:25:00,91.72,91.73,91.66,91.72,23400.0,66.0881,66.0953,66.0449,66.0881,23400.0
2014-12-31 15:30:00,91.72,91.74,91.57,91.59,33400.0,66.0881,66.1025,65.98,65.9944,33400.0
2014-12-31 15:35:00,91.59,91.7,91.58,91.61,31400.0,65.9944,66.0737,65.9872,66.0088,31400.0
2014-12-31 15:40:00,91.6,91.64,91.46,91.53,93800.0,66.0016,66.0304,65.9007,65.9512,93800.0
2014-12-31 15:45:00,91.53,91.53,91.3,91.33,60900.0,65.9512,65.9512,65.7855,65.8071,60900.0
2014-12-31 15:50:00,91.32,91.32,91.18,91.27,69500.0,65.7999,65.7999,65.699,65.7638,69500.0
2014-12-31 15:55:00,91.28,91.38,91.22,91.22,113000.0,65.771,65.8431,65.7278,65.7278,113000.0
2015-01-02 09:30:00,91.84,92.1,91.72,91.85,34900.0,66.1745,66.3619,66.0881,66.1818,34900.0
2015-01-02 09:35:00,91.84,91.84,91.61,91.69,10000.0,66.1745,66.1745,66.0088,66.0665,10000.0
2015-01-02 09:40:00,91.71,91.8,91.7,91.73,28700.0,66.0809,66.1457,66.0737,66.0953,28700.0
2015-01-02 09:45:00,91.7,91.7,91.41,91.45,23600.0,66.0737,66.0737,65.8647,65.8935,23600.0
2015-01-02 09:50:00,91.41,91.46,91.25,91.29,27000.0,65.8647,65.9007,65.7494,65.7783,27000.0
2015-01-02 09:55:00,91.3,91.41,91.24,91.31,27700.0,65.7855,65.8647,65.7422,65.7927,27700.0
2015-01-02 10:00:00,91.3,91.44,91.25,91.39,35000.0,65.7855,65.8863,65.7494,65.8503,35000.0
2015-01-02 10:05:00,91.37,91.37,91.2,91.2,16800.0,65.8359,65.8359,65.7134,65.7134,16800.0
2015-01-02 10:10:00,91.21,91.28,91.2,91.21,30800.0,65.7206,65.771,65.7134,65.7206,30800.0
2015-01-02 10:15:00,91.22,91.24,90.92,90.92,23900.0,65.7278,65.7422,65.5117,65.5117,23900.0
2015-01-02 10:20:00,90.91,90.97,90.82,90.86,20500.0,65.5044,65.5477,65.4396,65.4684,20500.0
2015-01-02 10:25:00,90.86,91.07,90.84,91.03,24900.0,65.4684,65.6197,65.454,65.5909,24900.0
2015-01-02 10:30:00,90.99,91.11,90.95,91.01,19000.0,65.5621,65.6486,65.5333,65.5765,19000.0
2015-01-02 10:35:00,91.01,91.01,90.7,90.7,16000.0,65.5765,65.5765,65.3531,65.3531,16000.0
2015-01-02 10:40:00,90.7,90.71,90.39,90.47,26300.0,65.3531,65.3603,65.1298,65.1874,26300.0
2015-01-02 10:45:00,90.46,90.59,90.46,90.53,20100.0,65.1802,65.2739,65.1802,65.2306,20100.0
2015-01-02 10:50:00,90.52,90.56,90.45,90.55,28000.0,65.2234,65.2523,65.173,65.2451,28000.0
2015-01-02 10:55:00,90.55,90.73,90.55,90.7,32700.0,65.2451,65.3747,65.2451,65.3531,32700.0
2015-01-02 11:00:00,90.71,90.73,90.51,90.52,16100.0,65.3603,65.3747,65.2162,65.2234,16100.0
2015-01-02 11:05:00,90.49,90.49,90.35,90.45,9500.0,65.2018,65.2018,65.1009,65.173,9500.0
2015-01-02 11:10:00,90.41,90.41,90.24,90.32,15100.0,65.1442,65.1442,65.0217,65.0793,15100.0
2015-01-02 11:15:00,90.33,90.46,90.33,90.38,13500.0,65.0865,65.1802,65.0865,65.1226,13500.0
2015-01-02 11:20:00,90.37,90.53,90.31,90.5,15000.0,65.1154,65.2306,65.0721,65.209,15000.0
2015-01-02 11:25:00,90.53,90.64,90.52,90.56,22200.0,65.2306,65.3099,65.2234,65.2523,22200.0
2015-01-02 11:30:00,90.59,90.68,90.57,90.63,31900.0,65.2739,65.3387,65.2595,65.3027,31900.0
2015-01-02 11:35:00,90.64,90.66,90.38,90.4,19100.0,65.3099,65.3243,65.1226,65.137,19100.0
2015-01-02 11:40:00,90.39,90.48,90.34,90.34,12100.0,65.1298,65.1946,65.0937,65.0937,12100.0
2015-01-02 11:45:00,90.36,90.38,90.27,90.28,17700.0,65.1081,65.1226,65.0433,65.0505,17700.0
2015-01-02 11:50:00,90.26,90.37,90.17,90.37,21300.0,65.0361,65.1154,64.9712,65.1154,21300.0
2015-01-02 11:55:00,90.39,90.49,90.37,90.42,10900.0,65.1298,65.2018,65.1154,65.1514,10900.0
2015-01-02 12:00:00,90.39,90.51,90.36,90.49,18700.0,65.1298,65.2162,65.1081,65.2018,18700.0
2015-01-02 12:05:00,90.48,90.64,90.48,90.54,19400.0,65.1946,65.3099,65.1946,65.2378,19400.0
2015-01-02 12:10:00,90.54,90.58,90.47,90.5,13200.0,65.2378,65.2667,65.1874,65.209,13200.0
2015-01-02 12:15:00,90.5,90.52,90.4,90.5,21200.0,65.209,65.2234,65.137,65.209,21200.0
2015-01-02 12:20:00,90.5,90.5,90.44,90.48,17500.0,65.209,65.209,65.1658,65.1946,17500.0
2015-01-02 12:25:00,90.46,90.49,90.38,90.43,20000.0,65.1802,65.2018,65.1226,65.1586,20000.0
2015-01-02 12:30:00,90.43,90.43,90.35,90.35,22100.0,65.1586,65.1586,65.1009,65.1009,22100.0
2015-01-02 12:35:00,90.35,90.43,90.29,90.36,23300.0,65.1009,65.1586,65.0577,65.1081,23300.0
2015-01-02 12:40:00,90.36,90.42,90.25,90.25,23900.0,65.1081,65.1514,65.0289,65.0289,23900.0
2015-01-02 12:45:00,90.25,90.27,90.14,90.15,12000.0,65.0289,65.0433,64.9496,64.9568,12000.0
2015-01-02 12:50:00,90.14,90.23,90.13,90.23,10600.0,64.9496,65.0145,64.9424,65.0145,10600.0
2015-01-02 12:55:00,90.22,90.24,90.13,90.14,10800.0,65.0073,65.0217,64.9424,64.9496,10800.0
2015-01-02 13:00:00,90.15,90.26,90.11,90.26,21600.0,64.9568,65.0361,64.928,65.0361,21600.0
2015-01-02 13:05:00,90.26,90.3,90.19,90.19,9000.0,65.0361,65.0649,64.9857,64.9857,9000.0
2015-01-02 13:10:00,90.19,90.2,90.15,90.16,7500.0,64.9857,64.9929,64.9568,64.964,7500.0
2015-01-02 13:15:00,90.15,90.19,90.08,90.08,13200.0,64.9568,64.9857,64.9064,64.9064,13200.0
2015-01-02 13:20:00,90.08,90.19,90.08,90.19,8500.0,64.9064,64.9857,64.9064,64.9857,8500.0
2015-01-02 13:25:00,90.2,90.2,89.94,89.97,13400.0,64.9929,64.9929,64.8055,64.8271,13400.0
2015-01-02 13:30:00,89.96,90.0,89.88,89.96,15700.0,64.8199,64.8488,64.7623,64.8199,15700.0
2015-01-02 13:35:00,90.0,90.06,89.94,90.01,13800.0,64.8488,64.892,64.8055,64.856,13800.0
2015-01-02 13:40:00,90.01,90.08,89.96,90.04,11300.0,64.856,64.9064,64.8199,64.8776,11300.0
2015-01-02 13:45:00,90.02,90.11,90.02,90.06,12000.0,64.8632,64.928,64.8632,64.892,12000.0
2015-01-02 13:50:00,90.05,90.25,90.03,90.22,14000.0,64.8848,65.0289,64.8704,65.0073,14000.0
2015-01-02 13:55:00,90.23,90.23,90.12,90.18,32900.0,65.0145,65.0145,64.9352,64.9785,32900.0
2015-01-02 14:00:00,90.2,90.28,90.2,90.26,11100.0,64.9929,65.0505,64.9929,65.0361,11100.0
2015-01-02 14:05:00,90.27,90.36,90.21,90.35,15000.0,65.0433,65.1081,65.0001,65.1009,15000.0
2015-01-02 14:10:00,90.38,90.48,90.38,90.45,7000.0,65.1226,65.1946,65.1226,65.173,7000.0
2015-01-02 14:15:00,90.44,90.44,90.36,90.36,6800.0,65.1658,65.1658,65.1081,65.1081,6800.0
2015-01-02 14:20:00,90.37,90.4,90.32,90.39,12200.0,65.1154,65.137,65.0793,65.1298,12200.0
2015-01-02 14:25:00,90.4,90.49,90.38,90.4,28600.0,65.137,65.2018,65.1226,65.137,28600.0
2015-01-02 14:30:00,90.41,90.45,90.36,90.43,15000.0,65.1442,65.173,65.1081,65.1586,15000.0
2015-01-02 14:35:00,90.44,90.57,90.44,90.57,8400.0,65.1658,65.2595,65.1658,65.2595,8400.0
2015-01-02 14:40:00,90.57,90.7,90.57,90.67,12900.0,65.2595,65.3531,65.2595,65.3315,12900.0
2015-01-02 14:45:00,90.68,90.76,90.66,90.75,11900.0,65.3387,65.3964,65.3243,65.3892,11900.0
2015-01-02 14:50:00,90.76,90.78,90.68,90.7,11300.0,65.3964,65.4108,65.3387,65.3531,11300.0
2015-01-02 14:55:00,90.72,90.72,90.58,90.59,18400.0,65.3675,65.3675,65.2667,65.2739,18400.0
2015-01-02 15:00:00,90.59,90.64,90.49,90.49,29000.0,65.2739,65.3099,65.2018,65.2018,29000.0
2015-01-02 15:05:00,90.49,90.58,90.49,90.5,43200.0,65.2018,65.2667,65.2018,65.209,43200.0
2015-01-02 15:10:00,90.52,90.52,90.35,90.39,23800.0,65.2234,65.2234,65.1009,65.1298,23800.0
2015-01-02 15:15:00,90.42,90.47,90.36,90.41,23600.0,65.1514,65.1874,65.1081,65.1442,23600.0
2015-01-02 15:20:00,90.43,90.61,90.43,90.61,21200.0,65.1586,65.2883,65.1586,65.2883,21200.0
2015-01-02 15:25:00,90.63,90.68,90.58,90.61,23000.0,65.3027,65.3387,65.2667,65.2883,23000.0
2015-01-02 15:30:00,90.61,90.7,90.6,90.66,23300.0,65.2883,65.3531,65.2811,65.3243,23300.0
2015-01-02 15:35:00,90.66,90.7,90.59,90.67,42500.0,65.3243,65.3531,65.2739,65.3315,42500.0
2015-01-02 15:40:00,90.68,90.86,90.65,90.82,45300.0,65.3387,65.4684,65.3171,65.4396,45300.0
2015-01-02 15:45:00,90.82,90.98,90.82,90.97,47600.0,65.4396,65.5549,65.4396,65.5477,47600.0
2015-01-02 15:50:00,90.97,91.03,90.89,90.93,69500.0,65.5477,65.5909,65.49,65.5189,69500.0
2015-01-02 15:55:00,90.94,90.97,90.81,90.81,72600.0,65.5261,65.5477,65.4324,65.4324,72600.0
2015-01-05 09:30:00,90.21,90.63,89.99,90.51,50400.0,65.0001,65.3027,64.8415,65.2162,50400.0
2015-01-05 09:35:00,90.51,90.51,89.88,89.98,26500.0,65.2162,65.2162,64.7623,64.8343,26500.0
2015-01-05 09:40:00,89.98,89.98,89.76,89.95,37500.0,64.8343,64.8343,64.6758,64.8127,37500.0
2015-01-05 09:45:00,89.95,89.96,89.62,89.65,75700.0,64.8127,64.8199,64.5749,64.5966,75700.0
2015-01-05 09:50:00,89.65,89.71,89.49,89.49,20400.0,64.5966,64.6398,64.4813,64.4813,20400.0
2015-01-05 09:55:00,89.48,89.51,89.25,89.29,38100.0,64.4741,64.4957,64.3083,64.3372,38100.0
2015-01-05 10:00:00,89.28,89.48,89.23,89.47,47500.0,64.33,64.4741,64.2939,64.4669,47500.0
2015-01-05 10:05:00,89.45,89.46,89.32,89.33,50100.0,64.4525,64.4597,64.3588,64.366,50100.0
2015-01-05 10:10:00,89.32,89.33,89.19,89.3,34700.0,64.3588,64.366,64.2651,64.3444,34700.0
2015-01-05 10:15:00,89.3,89.34,89.13,89.15,33400.0,64.3444,64.3732,64.2219,64.2363,33400.0
2015-01-05 10:20:00,89.15,89.31,89.15,89.26,40100.0,64.2363,64.3516,64.2363,64.3156,40100.0
2015-01-05 10:25:00,89.25,89.33,89.21,89.21,42600.0,64.3083,64.366,64.2795,64.2795,42600.0
2015-01-05 10:30:00,89.2,89.2,89.01,89.02,47400.0,64.2723,64.2723,64.1354,64.1426,47400.0
2015-01-05 10:35:00,89.02,89.03,88.89,88.93,45900.0,64.1426,64.1498,64.049,64.0778,45900.0
2015-01-05 10:40:00,88.94,88.95,88.75,88.83,93900.0,64.085,64.0922,63.9481,64.0057,93900.0
2015-01-05 10:45:00,88.83,89.21,88.83,89.21,84100.0,64.0057,64.2795,64.0057,64.2795,84100.0
2015-01-05 10:50:00,89.18,89.26,89.12,89.2,40900.0,64.2579,64.3156,64.2147,64.2723,40900.0
2015-01-05 10:55:00,89.22,89.26,89.16,89.19,59200.0,64.2867,64.3156,64.2435,64.2651,59200.0
2015-01-05 11:00:00,89.18,89.18,89.03,89.05,13800.0,64.2579,64.2579,64.1498,64.1642,13800.0
2015-01-05 11:05:00,89.04,89.06,88.97,88.99,18600.0,64.157,64.1714,64.1066,64.121,18600.0
2015-01-05 11:10:00,89.01,89.17,88.9,89.12,24100.0,64.1354,64.2507,64.0562,64.2147,24100.0
2015-01-05 11:15:00,89.11,89.11,88.84,88.86,18900.0,64.2075,64.2075,64.0129,64.0273,18900.0
2015-01-05 11:20:00,88.88,89.01,88.87,88.91,19200.0,64.0417,64.1354,64.0345,64.0634,19200.0
2015-01-05 11:25:00,88.9,88.92,88.83,88.88,24200.0,64.0562,64.0706,64.0057,64.0417,24200.0
2015-01-05 11:30:00,88.88,88.93,88.83,88.87,21500.0,64.0417,64.0778,64.0057,64.0345,21500.0
2015-01-05 11:35:00,88.89,89.0,88.89,88.93,28000.0,64.049,64.1282,64.049,64.0778,28000.0
2015-01-05 11:40:00,88.93,89.02,88.91,89.01,32000.0,64.0778,64.1426,64.0634,64.1354,32000.0
2015-01-05 11:45:00,89.01,89.06,88.89,88.94,17200.0,64.1354,64.1714,64.049,64.085,17200.0
2015-01-05 11:50:00,88.93,88.99,88.89,88.96,10400.0,64.0778,64.121,64.049,64.0994,10400.0
2015-01-05 11:55:00,88.96,88.99,88.81,88.86,24400.0,64.0994,64.121,63.9913,64.0273,24400.0
2015-01-05 12:00:00,88.87,88.92,88.74,88.74,21000.0,64.0345,64.0706,63.9409,63.9409,21000.0
2015-01-05 12:05:00,88.75,88.83,88.72,88.73,19800.0,63.9481,64.0057,63.9265,63.9337,19800.0
2015-01-05 12:10:00,88.72,88.76,88.64,88.7,26000.0,63.9265,63.9553,63.8688,63.912,26000.0
2015-01-05 12:15:00,88.68,88.69,88.59,88.63,35900.0,63.8976,63.9048,63.8328,63.8616,35900.0
2015-01-05 12:20:00,88.63,88.65,88.5,88.51,44700.0,63.8616,63.876,63.7679,63.7751,44700.0
2015-01-05 12:25:00,88.51,88.59,88.4,88.41,23100.0,63.7751,63.8328,63.6959,63.7031,23100.0
2015-01-05 12:30:00,88.41,88.45,88.36,88.39,19200.0,63.7031,63.7319,63.6671,63.6887,19200.0
2015-01-05 12:35:00,88.38,88.59,88.38,88.57,14900.0,63.6815,63.8328,63.6815,63.8184,14900.0
2015-01-05 12:40:00,88.57,88.69,88.57,88.62,19000.0,63.8184,63.9048,63.8184,63.8544,19000.0
2015-01-05 12:45:00,88.63,88.63,88.54,88.55,14800.0,63.8616,63.8616,63.7968,63.804,14800.0
2015-01-05 12:50:00,88.56,88.57,88.46,88.53,11700.0,63.8112,63.8184,63.7391,63.7896,11700.0
2015-01-05 12:55:00,88.52,88.53,88.37,88.5,20500.0,63.7824,63.7896,63.6743,63.7679,20500.0
2015-01-05 13:00:00,88.5,88.53,88.45,88.49,13900.0,63.7679,63.7896,63.7319,63.7607,13900.0
2015-01-05 13:05:00,88.49,88.61,88.47,88.56,16200.0,63.7607,63.8472,63.7463,63.8112,16200.0
2015-01-05 13:10:00,88.57,88.57,88.4,88.43,19400.0,63.8184,63.8184,63.6959,63.7175,19400.0
2015-01-05 13:15:00,88.44,88.45,88.32,88.35,18700.0,63.7247,63.7319,63.6382,63.6599,18700.0
2015-01-05 13:20:00,88.34,88.4,88.32,88.34,12600.0,63.6527,63.6959,63.6382,63.6527,12600.0
2015-01-05 13:25:00,88.35,88.38,88.3,88.37,22300.0,63.6599,63.6815,63.6238,63.6743,22300.0
2015-01-05 13:30:00,88.37,88.51,88.36,88.49,18400.0,63.6743,63.7751,63.6671,63.7607,18400.0
2015-01-05 13:35:00,88.5,88.57,88.48,88.49,15500.0,63.7679,63.8184,63.7535,63.7607,15500.0
2015-01-05 13:40:00,88.48,88.49,88.35,88.38,19800.0,63.7535,63.7607,63.6599,63.6815,19800.0
2015-01-05 13:45:00,88.39,88.44,88.37,88.4,16400.0,63.6887,63.7247,63.6743,63.6959,16400.0
2015-01-05 13:50:00,88.41,88.49,88.39,88.41,12300.0,63.7031,63.7607,63.6887,63.7031,12300.0
2015-01-05 13:55:00,88.42,88.45,88.33,88.4,17100.0,63.7103,63.7319,63.6454,63.6959,17100.0
2015-01-05 14:00:00,88.4,88.41,88.26,88.27,18800.0,63.6959,63.7031,63.595,63.6022,18800.0
2015-01-05 14:05:00,88.27,88.4,88.27,88.31,22900.0,63.6022,63.6959,63.6022,63.631,22900.0
2015-01-05 14:10:00,88.29,88.36,88.21,88.21,19500.0,63.6166,63.6671,63.559,63.559,19500.0
2015-01-05 14:15:00,88.21,88.3,88.18,88.19,28900.0,63.559,63.6238,63.5374,63.5446,28900.0
2015-01-05 14:20:00,88.21,88.28,88.2,88.25,31000.0,63.559,63.6094,63.5518,63.5878,31000.0
2015-01-05 14:25:00,88.25,88.28,88.15,88.22,22700.0,63.5878,63.6094,63.5158,63.5662,22700.0
2015-01-05 14:30:00,88.22,88.22,88.14,88.16,30500.0,63.5662,63.5662,63.5085,63.523,30500.0
2015-01-05 14:35:00,88.2,88.24,88.15,88.16,16800.0,63.5518,63.5806,63.5158,63.523,16800.0
2015-01-05 14:40:00,88.17,88.22,88.08,88.08,51700.0,63.5302,63.5662,63.4653,63.4653,51700.0
2015-01-05 14:45:00,88.08,88.18,88.02,88.16,35500.0,63.4653,63.5374,63.4221,63.523,35500.0
2015-01-05 14:50:00,88.16,88.16,88.05,88.1,19400.0,63.523,63.523,63.4437,63.4797,19400.0
2015-01-05 14:55:00,88.11,88.18,88.08,88.13,36500.0,63.4869,63.5374,63.4653,63.5013,36500.0
2015-01-05 15:00:00,88.14,88.17,88.04,88.13,50900.0,63.5085,63.5302,63.4365,63.5013,50900.0
2015-01-05 15:05:00,88.13,88.21,88.12,88.14,39900.0,63.5013,63.559,63.4941,63.5085,39900.0
2015-01-05 15:10:00,88.13,88.26,88.11,88.18,22600.0,63.5013,63.595,63.4869,63.5374,22600.0
2015-01-05 15:15:00,88.18,88.22,88.13,88.22,26700.0,63.5374,63.5662,63.5013,63.5662,26700.0
2015-01-05 15:20:00,88.22,88.3,88.18,88.28,53300.0,63.5662,63.6238,63.5374,63.6094,53300.0
2015-01-05 15:25:00,88.28,88.32,88.19,88.19,28300.0,63.6094,63.6382,63.5446,63.5446,28300.0
2015-01-05 15:30:00,88.19,88.23,88.1,88.19,54900.0,63.5446,63.5734,63.4797,63.5446,54900.0
2015-01-05 15:35:00,88.19,88.19,88.04,88.16,71700.0,63.5446,63.5446,63.4365,63.523,71700.0
2015-01-05 15:40:00,88.16,88.29,88.13,88.19,62800.0,63.523,63.6166,63.5013,63.5446,62800.0
2015-01-05 15:45:00,88.19,88.23,88.11,88.17,141200.0,63.5446,63.5734,63.4869,63.5302,141200.0
2015-01-05 15:50:00,88.17,88.28,88.15,88.22,165900.0,63.5302,63.6094,63.5158,63.5662,165900.0
2015-01-05 15:55:00,88.23,88.27,88.03,88.08,143700.0,63.5734,63.6022,63.4293,63.4653,143700.0
2015-01-06 09:30:00,88.35,89.32,88.17,88.24,115900.0,63.6599,64.3588,63.5302,63.5806,115900.0
2015-01-06 09:35:00,88.25,88.3,87.76,87.76,80300.0,63.5878,63.6238,63.2347,63.2347,80300.0
2015-01-06 09:40:00,87.73,87.75,87.47,87.63,55800.0,63.2131,63.2275,63.0258,63.1411,55800.0
2015-01-06 09:45:00,87.65,87.8,87.58,87.8,24600.0,63.1555,63.2636,63.105,63.2636,24600.0
2015-01-06 09:50:00,87.79,87.93,87.74,87.78,25900.0,63.2564,63.3572,63.2203,63.2492,25900.0
2015-01-06 09:55:00,87.78,87.81,87.53,87.53,42000.0,63.2492,63.2708,63.069,63.069,42000.0
2015-01-06 10:00:00,87.52,87.71,87.45,87.53,56700.0,63.0618,63.1987,63.0114,63.069,56700.0
2015-01-06 10:05:00,87.53,87.56,87.21,87.27,44900.0,63.069,63.0906,62.8384,62.8817,44900.0
2015-01-06 10:10:00,87.29,87.62,87.28,87.52,34700.0,62.8961,63.1339,62.8889,63.0618,34700.0
2015-01-06 10:15:00,87.53,87.62,87.39,87.43,24900.0,63.069,63.1339,62.9681,62.997,24900.0
2015-01-06 10:20:00,87.43,87.64,87.43,87.61,19800.0,62.997,63.1483,62.997,63.1267,19800.0
2015-01-06 10:25:00,87.6,87.67,87.5,87.57,41300.0,63.1195,63.1699,63.0474,63.0978,41300.0
2015-01-06 10:30:00,87.56,87.58,87.43,87.5,29800.0,63.0906,63.105,62.997,63.0474,29800.0
2015-01-06 10:35:00,87.49,87.53,87.39,87.4,24000.0,63.0402,63.069,62.9681,62.9753,24000.0
2015-01-06 10:40:00,87.39,87.53,87.29,87.29,24100.0,62.9681,63.069,62.8961,62.8961,24100.0
2015-01-06 10:45:00,87.3,87.32,87.11,87.14,27900.0,62.9033,62.9177,62.7664,62.788,27900.0
2015-01-06 10:50:00,87.16,87.25,87.13,87.21,24900.0,62.8024,62.8673,62.7808,62.8384,24900.0
2015-01-06 10:55:00,87.2,87.2,87.03,87.03,28300.0,62.8312,62.8312,62.7087,62.7087,28300.0
2015-01-06 11:00:00,87.04,87.13,86.94,87.11,63100.0,62.7159,62.7808,62.6439,62.7664,63100.0
2015-01-06 11:05:00,87.11,87.12,86.99,87.09,41600.0,62.7664,62.7736,62.6799,62.752,41600.0
2015-01-06 11:10:00,87.11,87.12,86.96,86.98,63300.0,62.7664,62.7736,62.6583,62.6727,63300.0
2015-01-06 11:15:00,86.99,87.0,86.73,86.8,66500.0,62.6799,62.6871,62.4926,62.543,66500.0
2015-01-06 11:20:00,86.78,86.81,86.65,86.67,39400.0,62.5286,62.5502,62.4349,62.4493,39400.0
2015-01-06 11:25:00,86.67,86.71,86.56,86.61,63600.0,62.4493,62.4782,62.3701,62.4061,63600.0
2015-01-06 11:30:00,86.63,86.67,86.42,86.55,45300.0,62.4205,62.4493,62.2692,62.3629,45300.0
2015-01-06 11:35:00,86.55,86.56,86.19,86.26,67000.0,62.3629,62.3701,62.1035,62.1539,67000.0
2015-01-06 11:40:00,86.26,86.41,86.25,86.25,33300.0,62.1539,62.262,62.1467,62.1467,33300.0
2015-01-06 11:45:00,86.26,86.39,86.25,86.33,44200.0,62.1539,62.2476,62.1467,62.2044,44200.0
2015-01-06 11:50:00,86.33,86.38,86.15,86.16,52200.0,62.2044,62.2404,62.0747,62.0819,52200.0
2015-01-06 11:55:00,86.18,86.33,86.16,86.19,48200.0,62.0963,62.2044,62.0819,62.1035,48200.0
2015-01-06 12:00:00,86.2,86.2,85.94,85.97,95900.0,62.1107,62.1107,61.9234,61.945,95900.0
2015-01-06 12:05:00,85.99,86.04,85.74,85.91,55000.0,61.9594,61.9954,61.7792,61.9017,55000.0
2015-01-06 12:10:00,85.92,85.95,85.76,85.87,56200.0,61.9089,61.9306,61.7937,61.8729,56200.0
2015-01-06 12:15:00,85.84,86.01,85.74,85.86,31200.0,61.8513,61.9738,61.7792,61.8657,31200.0
2015-01-06 12:20:00,85.85,85.92,85.74,85.79,61900.0,61.8585,61.9089,61.7792,61.8153,61900.0
2015-01-06 12:25:00,85.78,86.02,85.78,85.97,31600.0,61.8081,61.981,61.8081,61.945,31600.0
2015-01-06 12:30:00,85.96,85.96,85.85,85.88,26200.0,61.9378,61.9378,61.8585,61.8801,26200.0
2015-01-06 12:35:00,85.87,86.13,85.86,86.13,42900.0,61.8729,62.0603,61.8657,62.0603,42900.0
2015-01-06 12:40:00,86.11,86.14,85.98,85.98,32900.0,62.0458,62.0675,61.9522,61.9522,32900.0
2015-01-06 12:45:00,85.96,85.96,85.81,85.92,38700.0,61.9378,61.9378,61.8297,61.9089,38700.0
2015-01-06 12:50:00,85.92,86.09,85.91,86.04,20700.0,61.9089,62.0314,61.9017,61.9954,20700.0
2015-01-06 12:55:00,86.05,86.17,86.0,86.0,13100.0,62.0026,62.0891,61.9666,61.9666,13100.0
2015-01-06 13:00:00,86.02,86.03,85.88,85.91,28400.0,61.981,61.9882,61.8801,61.9017,28400.0
2015-01-06 13:05:00,85.91,85.92,85.68,85.68,13200.0,61.9017,61.9089,61.736,61.736,13200.0
2015-01-06 13:10:00,85.68,85.7,85.53,85.61,68300.0,61.736,61.7504,61.6279,61.6856,68300.0
2015-01-06 13:15:00,85.6,85.63,85.5,85.52,52100.0,61.6784,61.7,61.6063,61.6207,52100.0
2015-01-06 13:20:00,85.52,85.6,85.48,85.49,40500.0,61.6207,61.6784,61.5919,61.5991,40500.0
2015-01-06 13:25:00,85.5,85.64,85.45,85.58,41600.0,61.6063,61.7072,61.5703,61.664,41600.0
2015-01-06 13:30:00,85.57,85.6,85.45,85.47,32900.0,61.6568,61.6784,61.5703,61.5847,32900.0
2015-01-06 13:35:00,85.46,85.55,85.43,85.52,31900.0,61.5775,61.6423,61.5559,61.6207,31900.0
2015-01-06 13:40:00,85.5,85.5,85.38,85.45,33400.0,61.6063,61.6063,61.5199,61.5703,33400.0
2015-01-06 13:45:00,85.46,85.55,85.46,85.54,23200.0,61.5775,61.6423,61.5775,61.6351,23200.0
2015-01-06 13:50:00,85.54,85.62,85.46,85.55,36700.0,61.6351,61.6928,61.5775,61.6423,36700.0
2015-01-06 13:55:00,85.56,85.71,85.5,85.71,31300.0,61.6495,61.7576,61.6063,61.7576,31300.0
2015-01-06 14:00:00,85.72,85.9,85.7,85.87,32200.0,61.7648,61.8945,61.7504,61.8729,32200.0
2015-01-06 14:05:00,85.88,85.9,85.79,85.8,44900.0,61.8801,61.8945,61.8153,61.8225,44900.0
2015-01-06 14:10:00,85.81,85.81,85.59,85.62,64400.0,61.8297,61.8297,61.6712,61.6928,64400.0
2015-01-06 14:15:00,85.61,85.66,85.59,85.63,52100.0,61.6856,61.7216,61.6712,61.7,52100.0
2015-01-06 14:20:00,85.63,85.71,85.53,85.56,72000.0,61.7,61.7576,61.6279,61.6495,72000.0
2015-01-06 14:25:00,85.58,85.88,85.58,85.87,60500.0,61.664,61.8801,61.664,61.8729,60500.0
2015-01-06 14:30:00,85.88,85.96,85.77,85.8,33300.0,61.8801,61.9378,61.8009,61.8225,33300.0
2015-01-06 14:35:00,85.81,85.88,85.77,85.86,23400.0,61.8297,61.8801,61.8009,61.8657,23400.0
2015-01-06 14:40:00,85.86,86.13,85.78,86.11,27100.0,61.8657,62.0603,61.8081,62.0458,27100.0
2015-01-06 14:45:00,86.13,86.24,86.06,86.19,38300.0,62.0603,62.1395,62.0098,62.1035,38300.0
2015-01-06 14:50:00,86.19,86.32,86.09,86.19,47300.0,62.1035,62.1972,62.0314,62.1035,47300.0
2015-01-06 14:55:00,86.18,86.18,86.01,86.1,33900.0,62.0963,62.0963,61.9738,62.0386,33900.0
2015-01-06 15:00:00,86.08,86.11,85.93,85.94,32800.0,62.0242,62.0458,61.9161,61.9234,32800.0
2015-01-06 15:05:00,85.94,85.96,85.87,85.93,27800.0,61.9234,61.9378,61.8729,61.9161,27800.0
2015-01-06 15:10:00,85.94,86.09,85.87,86.01,40200.0,61.9234,62.0314,61.8729,61.9738,40200.0
2015-01-06 15:15:00,86.01,86.14,86.0,86.12,35600.0,61.9738,62.0675,61.9666,62.0531,35600.0
2015-01-06 15:20:00,86.12,86.28,86.03,86.19,49600.0,62.0531,62.1683,61.9882,62.1035,49600.0
2015-01-06 15:25:00,86.18,86.31,86.12,86.3,43200.0,62.0963,62.19,62.0531,62.1827,43200.0
2015-01-06 15:30:00,86.29,86.3,86.17,86.19,70200.0,62.1755,62.1827,62.0891,62.1035,70200.0
2015-01-06 15:35:00,86.16,86.18,85.98,85.98,70900.0,62.0819,62.0963,61.9522,61.9522,70900.0
2015-01-06 15:40:00,85.99,86.07,85.93,86.06,61000.0,61.9594,62.017,61.9161,62.0098,61000.0
2015-01-06 15:45:00,86.06,86.23,86.05,86.16,79000.0,62.0098,62.1323,62.0026,62.0819,79000.0
2015-01-06 15:50:00,86.16,86.17,85.91,85.92,74700.0,62.0819,62.0891,61.9017,61.9089,74700.0
2015-01-06 15:55:00,85.91,85.92,85.74,85.76,127900.0,61.9017,61.9089,61.7792,61.7937,127900.0
2015-01-07 09:30:00,86.81,86.99,86.45,86.91,67500.0,62.5502,62.6799,62.2908,62.6223,67500.0
2015-01-07 09:35:00,86.95,86.99,86.75,86.83,49700.0,62.6511,62.6799,62.507,62.5646,49700.0
2015-01-07 09:40:00,86.81,87.09,86.73,87.08,56000.0,62.5502,62.752,62.4926,62.7448,56000.0
2015-01-07 09:45:00,87.06,87.07,86.77,86.97,36900.0,62.7304,62.7376,62.5214,62.6655,36900.0
2015-01-07 09:50:00,86.97,87.04,86.89,86.98,42000.0,62.6655,62.7159,62.6079,62.6727,42000.0
2015-01-07 09:55:00,86.96,87.11,86.9,87.11,26000.0,62.6583,62.7664,62.6151,62.7664,26000.0
2015-01-07 10:00:00,87.13,87.25,87.11,87.25,39800.0,62.7808,62.8673,62.7664,62.8673,39800.0
2015-01-07 10:05:00,87.26,87.27,87.07,87.09,34700.0,62.8745,62.8817,62.7376,62.752,34700.0
2015-01-07 10:10:00,87.09,87.09,86.77,86.8,40900.0,62.752,62.752,62.5214,62.543,40900.0
2015-01-07 10:15:00,86.8,87.02,86.79,87.0,29800.0,62.543,62.7015,62.5358,62.6871,29800.0
2015-01-07 10:20:00,86.99,87.01,86.88,86.88,13900.0,62.6799,62.6943,62.6007,62.6007,13900.0
2015-01-07 10:25:00,86.87,86.87,86.61,86.75,32700.0,62.5935,62.5935,62.4061,62.507,32700.0
2015-01-07 10:30:00,86.75,86.75,86.65,86.74,34600.0,62.507,62.507,62.4349,62.4998,34600.0
2015-01-07 10:35:00,86.75,86.85,86.62,86.63,59900.0,62.507,62.579,62.4133,62.4205,59900.0
2015-01-07 10:40:00,86.61,86.61,86.44,86.48,26400.0,62.4061,62.4061,62.2836,62.3124,26400.0
2015-01-07 10:45:00,86.48,86.62,86.45,86.6,26700.0,62.3124,62.4133,62.2908,62.3989,26700.0
2015-01-07 10:50:00,86.61,86.72,86.57,86.66,10800.0,62.4061,62.4854,62.3773,62.4421,10800.0
2015-01-07 10:55:00,86.67,86.67,86.48,86.49,17800.0,62.4493,62.4493,62.3124,62.3197,17800.0
2015-01-07 11:00:00,86.5,86.59,86.42,86.5,28000.0,62.3269,62.3917,62.2692,62.3269,28000.0
2015-01-07 11:05:00,86.5,86.52,86.34,86.34,25300.0,62.3269,62.3413,62.2116,62.2116,25300.0
2015-01-07 11:10:00,86.32,86.34,86.24,86.24,11500.0,62.1972,62.2116,62.1395,62.1395,11500.0
2015-01-07 11:15:00,86.26,86.33,86.23,86.23,16200.0,62.1539,62.2044,62.1323,62.1323,16200.0
2015-01-07 11:20:00,86.22,86.28,86.11,86.23,17100.0,62.1251,62.1683,62.0458,62.1323,17100.0
2015-01-07 11:25:00,86.23,86.24,86.14,86.16,28900.0,62.1323,62.1395,62.0675,62.0819,28900.0
2015-01-07 11:30:00,86.16,86.25,86.09,86.24,18200.0,62.0819,62.1467,62.0314,62.1395,18200.0
2015-01-07 11:35:00,86.23,86.24,86.11,86.17,9300.0,62.1323,62.1395,62.0458,62.0891,9300.0
2015-01-07 11:40:00,86.17,86.31,86.16,86.29,10100.0,62.0891,62.19,62.0819,62.1755,10100.0
2015-01-07 11:45:00,86.3,86.36,86.2,86.36,18400.0,62.1827,62.226,62.1107,62.226,18400.0
2015-01-07 11:50:00,86.36,86.46,86.27,86.44,30200.0,62.226,62.298,62.1611,62.2836,30200.0
2015-01-07 11:55:00,86.45,86.56,86.41,86.47,38900.0,62.2908,62.3701,62.262,62.3052,38900.0
2015-01-07 12:00:00,86.49,86.64,86.47,86.47,17900.0,62.3197,62.4277,62.3052,62.3052,17900.0
2015-01-07 12:05:00,86.48,86.74,86.47,86.68,30500.0,62.3124,62.4998,62.3052,62.4566,30500.0
2015-01-07 12:10:00,86.69,86.7,86.44,86.44,12100.0,62.4638,62.471,62.2836,62.2836,12100.0
2015-01-07 12:15:00,86.44,86.66,86.43,86.64,15000.0,62.2836,62.4421,62.2764,62.4277,15000.0
2015-01-07 12:20:00,86.67,86.75,86.65,86.74,12000.0,62.4493,62.507,62.4349,62.4998,12000.0
2015-01-07 12:25:00,86.72,86.82,86.72,86.82,25300.0,62.4854,62.5574,62.4854,62.5574,25300.0
2015-01-07 12:30:00,86.82,86.86,86.66,86.7,15500.0,62.5574,62.5863,62.4421,62.471,15500.0
2015-01-07 12:35:00,86.7,86.84,86.7,86.83,10900.0,62.471,62.5718,62.471,62.5646,10900.0
2015-01-07 12:40:00,86.82,86.82,86.66,86.66,10100.0,62.5574,62.5574,62.4421,62.4421,10100.0
2015-01-07 12:45:00,86.66,86.67,86.57,86.62,14600.0,62.4421,62.4493,62.3773,62.4133,14600.0
2015-01-07 12:50:00,86.63,86.71,86.6,86.71,24400.0,62.4205,62.4782,62.3989,62.4782,24400.0
2015-01-07 12:55:00,86.7,86.76,86.69,86.75,22400.0,62.471,62.5142,62.4638,62.507,22400.0
2015-01-07 13:00:00,86.75,86.84,86.72,86.72,20700.0,62.507,62.5718,62.4854,62.4854,20700.0
2015-01-07 13:05:00,86.74,86.77,86.68,86.69,12900.0,62.4998,62.5214,62.4566,62.4638,12900.0
2015-01-07 13:10:00,86.68,86.77,86.68,86.77,14100.0,62.4566,62.5214,62.4566,62.5214,14100.0
2015-01-07 13:15:00,86.76,86.83,86.75,86.81,10000.0,62.5142,62.5646,62.507,62.5502,10000.0
2015-01-07 13:20:00,86.82,86.83,86.65,86.66,37400.0,62.5574,62.5646,62.4349,62.4421,37400.0
2015-01-07 13:25:00,86.68,86.68,86.62,86.63,11800.0,62.4566,62.4566,62.4133,62.4205,11800.0
2015-01-07 13:30:00,86.63,86.68,86.61,86.68,4700.0,62.4205,62.4566,62.4061,62.4566,4700.0
2015-01-07 13:35:00,86.7,86.77,86.69,86.75,6500.0,62.471,62.5214,62.4638,62.507,6500.0
2015-01-07 13:40:00,86.74,86.78,86.74,86.78,5800.0,62.4998,62.5286,62.4998,62.5286,5800.0
2015-01-07 13:45:00,86.78,86.94,86.78,86.94,18100.0,62.5286,62.6439,62.5286,62.6439,18100.0
2015-01-07 13:50:00,86.96,86.97,86.88,86.92,10600.0,62.6583,62.6655,62.6007,62.6295,10600.0
2015-01-07 13:55:00,86.91,86.95,86.91,86.93,7900.0,62.6223,62.6511,62.6223,62.6367,7900.0
2015-01-07 14:00:00,86.92,87.05,86.8,87.03,30400.0,62.6295,62.7232,62.543,62.7087,30400.0
2015-01-07 14:05:00,87.03,87.11,86.9,87.06,13000.0,62.7087,62.7664,62.6151,62.7304,13000.0
2015-01-07 14:10:00,87.07,87.13,86.99,87.0,16300.0,62.7376,62.7808,62.6799,62.6871,16300.0
2015-01-07 14:15:00,87.01,87.06,86.96,87.04,18000.0,62.6943,62.7304,62.6583,62.7159,18000.0
2015-01-07 14:20:00,87.03,87.11,86.95,87.02,29200.0,62.7087,62.7664,62.6511,62.7015,29200.0
2015-01-07 14:25:00,87.0,87.06,86.98,87.02,12100.0,62.6871,62.7304,62.6727,62.7015,12100.0
2015-01-07 14:30:00,87.03,87.09,87.03,87.07,13800.0,62.7087,62.752,62.7087,62.7376,13800.0
2015-01-07 14:35:00,87.08,87.11,87.0,87.04,20800.0,62.7448,62.7664,62.6871,62.7159,20800.0
2015-01-07 14:40:00,87.03,87.03,86.88,86.88,6400.0,62.7087,62.7087,62.6007,62.6007,6400.0
2015-01-07 14:45:00,86.87,86.9,86.84,86.84,10200.0,62.5935,62.6151,62.5718,62.5718,10200.0
2015-01-07 14:50:00,86.84,86.84,86.69,86.72,17500.0,62.5718,62.5718,62.4638,62.4854,17500.0
2015-01-07 14:55:00,86.71,86.74,86.62,86.63,11100.0,62.4782,62.4998,62.4133,62.4205,11100.0
2015-01-07 15:00:00,86.64,86.73,86.61,86.62,23600.0,62.4277,62.4926,62.4061,62.4133,23600.0
2015-01-07 15:05:00,86.61,86.78,86.61,86.77,18700.0,62.4061,62.5286,62.4061,62.5214,18700.0
2015-01-07 15:10:00,86.76,86.76,86.69,86.72,14200.0,62.5142,62.5142,62.4638,62.4854,14200.0
2015-01-07 15:15:00,86.71,86.79,86.58,86.74,20700.0,62.4782,62.5358,62.3845,62.4998,20700.0
2015-01-07 15:20:00,86.73,86.75,86.66,86.68,23200.0,62.4926,62.507,62.4421,62.4566,23200.0
2015-01-07 15:25:00,86.67,86.7,86.58,86.68,15700.0,62.4493,62.471,62.3845,62.4566,15700.0
2015-01-07 15:30:00,86.69,86.72,86.57,86.68,30900.0,62.4638,62.4854,62.3773,62.4566,30900.0
2015-01-07 15:35:00,86.67,86.67,86.59,86.65,32000.0,62.4493,62.4493,62.3917,62.4349,32000.0
2015-01-07 15:40:00,86.64,86.69,86.61,86.69,21800.0,62.4277,62.4638,62.4061,62.4638,21800.0
2015-01-07 15:45:00,86.7,86.77,86.64,86.71,27100.0,62.471,62.5214,62.4277,62.4782,27100.0
2015-01-07 15:50:00,86.72,86.76,86.63,86.65,47300.0,62.4854,62.5142,62.4205,62.4349,47300.0
2015-01-07 15:55:00,86.67,86.75,86.64,86.74,97400.0,62.4493,62.507,62.4277,62.4998,97400.0
2015-01-08 09:30:00,87.49,88.1,87.45,88.01,83000.0,63.0402,63.4797,63.0114,63.4149,83000.0
2015-01-08 09:35:00,88.0,88.06,87.84,88.02,54000.0,63.4077,63.4509,63.2924,63.4221,54000.0
2015-01-08 09:40:00,87.98,88.06,87.94,87.96,30500.0,63.3933,63.4509,63.3644,63.3788,30500.0
2015-01-08 09:45:00,87.96,88.05,87.86,87.94,25100.0,63.3788,63.4437,63.3068,63.3644,25100.0
2015-01-08 09:50:00,87.95,88.02,87.93,88.01,20700.0,63.3716,63.4221,63.3572,63.4149,20700.0
2015-01-08 09:55:00,88.02,88.16,87.92,88.14,37400.0,63.4221,63.523,63.35,63.5085,37400.0
2015-01-08 10:00:00,88.17,88.32,88.17,88.26,43000.0,63.5302,63.6382,63.5302,63.595,43000.0
2015-01-08 10:05:00,88.27,88.36,88.16,88.23,26700.0,63.6022,63.6671,63.523,63.5734,26700.0
2015-01-08 10:10:00,88.22,88.22,88.11,88.12,26100.0,63.5662,63.5662,63.4869,63.4941,26100.0
2015-01-08 10:15:00,88.12,88.15,88.0,88.04,29600.0,63.4941,63.5158,63.4077,63.4365,29600.0
2015-01-08 10:20:00,88.05,88.15,88.05,88.1,14300.0,63.4437,63.5158,63.4437,63.4797,14300.0
2015-01-08 10:25:00,88.09,88.15,88.06,88.11,16600.0,63.4725,63.5158,63.4509,63.4869,16600.0
2015-01-08 10:30:00,88.12,88.2,88.12,88.18,11100.0,63.4941,63.5518,63.4941,63.5374,11100.0
2015-01-08 10:35:00,88.17,88.17,88.06,88.14,17300.0,63.5302,63.5302,63.4509,63.5085,17300.0
2015-01-08 10:40:00,88.14,88.17,88.1,88.17,18700.0,63.5085,63.5302,63.4797,63.5302,18700.0
2015-01-08 10:45:00,88.18,88.32,88.17,88.28,28500.0,63.5374,63.6382,63.5302,63.6094,28500.0
2015-01-08 10:50:00,88.28,88.35,88.25,88.34,30700.0,63.6094,63.6599,63.5878,63.6527,30700.0
2015-01-08 10:55:00,88.34,88.57,88.34,88.54,20500.0,63.6527,63.8184,63.6527,63.7968,20500.0
2015-01-08 11:00:00,88.58,88.59,88.46,88.51,37100.0,63.8256,63.8328,63.7391,63.7751,37100.0
2015-01-08 11:05:00,88.52,88.58,88.46,88.46,21500.0,63.7824,63.8256,63.7391,63.7391,21500.0
2015-01-08 11:10:00,88.47,88.47,88.23,88.29,24500.0,63.7463,63.7463,63.5734,63.6166,24500.0
2015-01-08 11:15:00,88.28,88.31,88.27,88.3,13000.0,63.6094,63.631,63.6022,63.6238,13000.0
2015-01-08 11:20:00,88.3,88.31,88.24,88.25,9400.0,63.6238,63.631,63.5806,63.5878,9400.0
2015-01-08 11:25:00,88.23,88.23,88.17,88.18,12200.0,63.5734,63.5734,63.5302,63.5374,12200.0
2015-01-08 11:30:00,88.18,88.22,88.05,88.07,12000.0,63.5374,63.5662,63.4437,63.4581,12000.0
2015-01-08 11:35:00,88.07,88.18,88.02,88.18,11000.0,63.4581,63.5374,63.4221,63.5374,11000.0
2015-01-08 11:40:00,88.17,88.17,88.03,88.07,19000.0,63.5302,63.5302,63.4293,63.4581,19000.0
2015-01-08 11:45:00,88.09,88.19,88.07,88.12,5900.0,63.4725,63.5446,63.4581,63.4941,5900.0
2015-01-08 11:50:00,88.12,88.12,88.07,88.11,7300.0,63.4941,63.4941,63.4581,63.4869,7300.0
2015-01-08 11:55:00,88.1,88.14,88.09,88.13,7200.0,63.4797,63.5085,63.4725,63.5013,7200.0
2015-01-08 12:00:00,88.14,88.15,88.08,88.13,10100.0,63.5085,63.5158,63.4653,63.5013,10100.0
2015-01-08 12:05:00,88.13,88.14,88.03,88.07,8100.0,63.5013,63.5085,63.4293,63.4581,8100.0
2015-01-08 12:10:00,88.07,88.07,87.93,88.0,18200.0,63.4581,63.4581,63.3572,63.4077,18200.0
2015-01-08 12:15:00,88.0,88.04,87.97,88.04,10100.0,63.4077,63.4365,63.3861,63.4365,10100.0
2015-01-08 12:20:00,88.04,88.05,87.99,88.03,9000.0,63.4365,63.4437,63.4005,63.4293,9000.0
2015-01-08 12:25:00,88.03,88.13,88.03,88.11,8400.0,63.4293,63.5013,63.4293,63.4869,8400.0
2015-01-08 12:30:00,88.13,88.13,88.03,88.03,4600.0,63.5013,63.5013,63.4293,63.4293,4600.0
2015-01-08 12:35:00,88.05,88.09,88.04,88.06,8500.0,63.4437,63.4725,63.4365,63.4509,8500.0
2015-01-08 12:40:00,88.05,88.13,88.04,88.1,10300.0,63.4437,63.5013,63.4365,63.4797,10300.0
2015-01-08 12:45:00,88.11,88.12,88.06,88.12,9600.0,63.4869,63.4941,63.4509,63.4941,9600.0
2015-01-08 12:50:00,88.14,88.18,88.14,88.16,8300.0,63.5085,63.5374,63.5085,63.523,8300.0
2015-01-08 12:55:00,88.16,88.28,88.16,88.27,10500.0,63.523,63.6094,63.523,63.6022,10500.0
2015-01-08 13:00:00,88.27,88.27,88.17,88.17,12800.0,63.6022,63.6022,63.5302,63.5302,12800.0
2015-01-08 13:05:00,88.16,88.32,88.13,88.32,11200.0,63.523,63.6382,63.5013,63.6382,11200.0
2015-01-08 13:10:00,88.29,88.33,88.26,88.28,6900.0,63.6166,63.6454,63.595,63.6094,6900.0
2015-01-08 13:15:00,88.29,88.3,88.26,88.29,5700.0,63.6166,63.6238,63.595,63.6166,5700.0
2015-01-08 13:20:00,88.29,88.34,88.26,88.34,10500.0,63.6166,63.6527,63.595,63.6527,10500.0
2015-01-08 13:25:00,88.33,88.41,88.31,88.39,29900.0,63.6454,63.7031,63.631,63.6887,29900.0
2015-01-08 13:30:00,88.39,88.41,88.3,88.3,8400.0,63.6887,63.7031,63.6238,63.6238,8400.0
2015-01-08 13:35:00,88.3,88.32,88.25,88.31,17900.0,63.6238,63.6382,63.5878,63.631,17900.0
2015-01-08 13:40:00,88.3,88.34,88.3,88.34,6400.0,63.6238,63.6527,63.6238,63.6527,6400.0
2015-01-08 13:45:00,88.34,88.34,88.3,88.32,17700.0,63.6527,63.6527,63.6238,63.6382,17700.0
2015-01-08 13:50:00,88.31,88.34,88.3,88.32,6200.0,63.631,63.6527,63.6238,63.6382,6200.0
2015-01-08 13:55:00,88.32,88.33,88.22,88.25,44400.0,63.6382,63.6454,63.5662,63.5878,44400.0
2015-01-08 14:00:00,88.26,88.26,88.14,88.16,10700.0,63.595,63.595,63.5085,63.523,10700.0
2015-01-08 14:05:00,88.15,88.31,88.15,88.24,12000.0,63.5158,63.631,63.5158,63.5806,12000.0
2015-01-08 14:10:00,88.25,88.27,88.15,88.18,10100.0,63.5878,63.6022,63.5158,63.5374,10100.0
2015-01-08 14:15:00,88.19,88.24,88.18,88.2,11300.0,63.5446,63.5806,63.5374,63.5518,11300.0
2015-01-08 14:20:00,88.2,88.27,88.19,88.23,17700.0,63.5518,63.6022,63.5446,63.5734,17700.0
2015-01-08 14:25:00,88.24,88.36,88.21,88.35,13800.0,63.5806,63.6671,63.559,63.6599,13800.0
2015-01-08 14:30:00,88.34,88.42,88.34,88.41,16600.0,63.6527,63.7103,63.6527,63.7031,16600.0
2015-01-08 14:35:00,88.42,88.49,88.41,88.49,10600.0,63.7103,63.7607,63.7031,63.7607,10600.0
2015-01-08 14:40:00,88.51,88.59,88.5,88.54,16900.0,63.7751,63.8328,63.7679,63.7968,16900.0
2015-01-08 14:45:00,88.53,88.54,88.46,88.47,7700.0,63.7896,63.7968,63.7391,63.7463,7700.0
2015-01-08 14:50:00,88.47,88.52,88.47,88.52,14100.0,63.7463,63.7824,63.7463,63.7824,14100.0
2015-01-08 14:55:00,88.53,88.58,88.5,88.51,11900.0,63.7896,63.8256,63.7679,63.7751,11900.0
2015-01-08 15:00:00,88.51,88.59,88.51,88.55,13700.0,63.7751,63.8328,63.7751,63.804,13700.0
2015-01-08 15:05:00,88.54,88.56,88.43,88.44,17600.0,63.7968,63.8112,63.7175,63.7247,17600.0
2015-01-08 15:10:00,88.44,88.5,88.44,88.46,39800.0,63.7247,63.7679,63.7247,63.7391,39800.0
2015-01-08 15:15:00,88.47,88.5,88.43,88.49,32300.0,63.7463,63.7679,63.7175,63.7607,32300.0
2015-01-08 15:20:00,88.49,88.5,88.43,88.45,13000.0,63.7607,63.7679,63.7175,63.7319,13000.0
2015-01-08 15:25:00,88.44,88.5,88.41,88.49,21800.0,63.7247,63.7679,63.7031,63.7607,21800.0
2015-01-08 15:30:00,88.48,88.49,88.39,88.43,38600.0,63.7535,63.7607,63.6887,63.7175,38600.0
2015-01-08 15:35:00,88.43,88.46,88.35,88.4,23600.0,63.7175,63.7391,63.6599,63.6959,23600.0
2015-01-08 15:40:00,88.39,88.39,88.24,88.26,31100.0,63.6887,63.6887,63.5806,63.595,31100.0
2015-01-08 15:45:00,88.25,88.33,88.23,88.31,65400.0,63.5878,63.6454,63.5734,63.631,65400.0
2015-01-08 15:50:00,88.3,88.34,88.27,88.29,38900.0,63.6238,63.6527,63.6022,63.6166,38900.0
2015-01-08 15:55:00,88.3,88.43,88.26,88.41,79800.0,63.6238,63.7175,63.595,63.7031,79800.0
2015-01-09 09:30:00,88.43,88.46,87.98,87.98,40500.0,63.7175,63.7391,63.3933,63.3933,40500.0
2015-01-09 09:35:00,87.98,88.31,87.87,88.28,30500.0,63.3933,63.631,63.314,63.6094,30500.0
2015-01-09 09:40:00,88.26,88.35,88.22,88.27,22000.0,63.595,63.6599,63.5662,63.6022,22000.0
2015-01-09 09:45:00,88.29,88.3,87.97,88.01,61200.0,63.6166,63.6238,63.3861,63.4149,61200.0
2015-01-09 09:50:00,87.99,88.05,87.91,88.01,43500.0,63.4005,63.4437,63.3428,63.4149,43500.0
2015-01-09 09:55:00,87.99,87.99,87.64,87.79,23800.0,63.4005,63.4005,63.1483,63.2564,23800.0
2015-01-09 10:00:00,87.69,87.79,87.67,87.68,13700.0,63.1843,63.2564,63.1699,63.1771,13700.0
2015-01-09 10:05:00,87.69,87.92,87.69,87.89,28000.0,63.1843,63.35,63.1843,63.3284,28000.0
2015-01-09 10:10:00,87.91,88.0,87.8,87.86,23900.0,63.3428,63.4077,63.2636,63.3068,23900.0
2015-01-09 10:15:00,87.88,88.02,87.8,87.92,31300.0,63.3212,63.4221,63.2636,63.35,31300.0
2015-01-09 10:20:00,87.93,87.94,87.81,87.81,10000.0,63.3572,63.3644,63.2708,63.2708,10000.0
2015-01-09 10:25:00,87.83,87.89,87.67,87.72,36400.0,63.2852,63.3284,63.1699,63.2059,36400.0
2015-01-09 10:30:00,87.71,87.71,87.26,87.34,19200.0,63.1987,63.1987,62.8745,62.9321,19200.0
2015-01-09 10:35:00,87.35,87.51,87.34,87.46,20400.0,62.9393,63.0546,62.9321,63.0186,20400.0
2015-01-09 10:40:00,87.45,87.46,87.29,87.38,17400.0,63.0114,63.0186,62.8961,62.9609,17400.0
2015-01-09 10:45:00,87.39,87.58,87.36,87.51,26700.0,62.9681,63.105,62.9465,63.0546,26700.0
2015-01-09 10:50:00,87.46,87.64,87.46,87.54,12400.0,63.0186,63.1483,63.0186,63.0762,12400.0
2015-01-09 10:55:00,87.59,87.68,87.51,87.54,14600.0,63.1122,63.1771,63.0546,63.0762,14600.0
2015-01-09 11:00:00,87.54,87.54,87.37,87.41,21300.0,63.0762,63.0762,62.9537,62.9825,21300.0
2015-01-09 11:05:00,87.42,87.47,87.38,87.41,12600.0,62.9898,63.0258,62.9609,62.9825,12600.0
2015-01-09 11:10:00,87.39,87.41,87.22,87.23,13700.0,62.9681,62.9825,62.8456,62.8529,13700.0
2015-01-09 11:15:00,87.22,87.27,87.11,87.19,14000.0,62.8456,62.8817,62.7664,62.824,14000.0
2015-01-09 11:20:00,87.19,87.19,87.01,87.18,51100.0,62.824,62.824,62.6943,62.8168,51100.0
2015-01-09 11:25:00,87.16,87.23,87.08,87.13,12600.0,62.8024,62.8529,62.7448,62.7808,12600.0
2015-01-09 11:30:00,87.14,87.26,87.0,87.22,16700.0,62.788,62.8745,62.6871,62.8456,16700.0
2015-01-09 11:35:00,87.21,87.29,87.13,87.26,21000.0,62.8384,62.8961,62.7808,62.8745,21000.0
2015-01-09 11:40:00,87.26,87.26,87.12,87.25,6400.0,62.8745,62.8745,62.7736,62.8673,6400.0
2015-01-09 11:45:00,87.24,87.29,87.21,87.28,11600.0,62.8601,62.8961,62.8384,62.8889,11600.0
2015-01-09 11:50:00,87.26,87.28,87.21,87.21,13100.0,62.8745,62.8889,62.8384,62.8384,13100.0
2015-01-09 11:55:00,87.2,87.27,87.11,87.27,13000.0,62.8312,62.8817,62.7664,62.8817,13000.0
2015-01-09 12:00:00,87.24,87.25,87.17,87.19,9000.0,62.8601,62.8673,62.8096,62.824,9000.0
2015-01-09 12:05:00,87.17,87.24,87.11,87.23,14800.0,62.8096,62.8601,62.7664,62.8529,14800.0
2015-01-09 12:10:00,87.21,87.23,87.11,87.17,9200.0,62.8384,62.8529,62.7664,62.8096,9200.0
2015-01-09 12:15:00,87.18,87.23,87.14,87.19,8000.0,62.8168,62.8529,62.788,62.824,8000.0
2015-01-09 12:20:00,87.18,87.19,87.02,87.05,9600.0,62.8168,62.824,62.7015,62.7232,9600.0
2015-01-09 12:25:00,87.04,87.04,86.95,86.98,9800.0,62.7159,62.7159,62.6511,62.6727,9800.0
2015-01-09 12:30:00,86.99,87.08,86.94,86.94,20100.0,62.6799,62.7448,62.6439,62.6439,20100.0
2015-01-09 12:35:00,86.95,86.98,86.88,86.97,20000.0,62.6511,62.6727,62.6007,62.6655,20000.0
2015-01-09 12:40:00,86.98,86.99,86.88,86.95,14300.0,62.6727,62.6799,62.6007,62.6511,14300.0
2015-01-09 12:45:00,86.95,87.02,86.93,86.97,15500.0,62.6511,62.7015,62.6367,62.6655,15500.0
2015-01-09 12:50:00,86.99,86.99,86.88,86.91,19700.0,62.6799,62.6799,62.6007,62.6223,19700.0
2015-01-09 12:55:00,86.89,86.92,86.76,86.76,12200.0,62.6079,62.6295,62.5142,62.5142,12200.0
2015-01-09 13:00:00,86.75,86.83,86.71,86.83,10000.0,62.507,62.5646,62.4782,62.5646,10000.0
2015-01-09 13:05:00,86.82,86.93,86.82,86.87,6600.0,62.5574,62.6367,62.5574,62.5935,6600.0
2015-01-09 13:10:00,86.89,87.09,86.87,87.06,16400.0,62.6079,62.752,62.5935,62.7304,16400.0
2015-01-09 13:15:00,87.06,87.1,87.04,87.05,9700.0,62.7304,62.7592,62.7159,62.7232,9700.0
2015-01-09 13:20:00,87.06,87.08,86.98,86.99,9100.0,62.7304,62.7448,62.6727,62.6799,9100.0
2015-01-09 13:25:00,86.99,87.0,86.91,86.93,6400.0,62.6799,62.6871,62.6223,62.6367,6400.0
2015-01-09 13:30:00,86.93,87.07,86.93,86.94,14400.0,62.6367,62.7376,62.6367,62.6439,14400.0
2015-01-09 13:35:00,86.96,86.98,86.9,86.9,10600.0,62.6583,62.6727,62.6151,62.6151,10600.0
2015-01-09 13:40:00,86.92,86.94,86.75,86.79,8700.0,62.6295,62.6439,62.507,62.5358,8700.0
2015-01-09 13:45:00,86.78,86.88,86.76,86.86,8600.0,62.5286,62.6007,62.5142,62.5863,8600.0
2015-01-09 13:50:00,86.86,86.93,86.85,86.88,7200.0,62.5863,62.6367,62.579,62.6007,7200.0
2015-01-09 13:55:00,86.86,86.87,86.79,86.85,14100.0,62.5863,62.5935,62.5358,62.579,14100.0
2015-01-09 14:00:00,86.85,86.85,86.71,86.71,18300.0,62.579,62.579,62.4782,62.4782,18300.0
2015-01-09 14:05:00,86.73,86.79,86.7,86.76,8900.0,62.4926,62.5358,62.471,62.5142,8900.0
2015-01-09 14:10:00,86.76,86.77,86.74,86.75,7200.0,62.5142,62.5214,62.4998,62.507,7200.0
2015-01-09 14:15:00,86.75,86.75,86.66,86.7,12300.0,62.507,62.507,62.4421,62.471,12300.0
2015-01-09 14:20:00,86.69,86.71,86.67,86.68,14500.0,62.4638,62.4782,62.4493,62.4566,14500.0
2015-01-09 14:25:00,86.67,86.76,86.64,86.72,20400.0,62.4493,62.5142,62.4277,62.4854,20400.0
2015-01-09 14:30:00,86.7,86.71,86.61,86.7,12100.0,62.471,62.4782,62.4061,62.471,12100.0
2015-01-09 14:35:00,86.7,86.88,86.69,86.88,15000.0,62.471,62.6007,62.4638,62.6007,15000.0
2015-01-09 14:40:00,86.88,86.92,86.8,86.8,10300.0,62.6007,62.6295,62.543,62.543,10300.0
2015-01-09 14:45:00,86.8,86.81,86.69,86.7,14500.0,62.543,62.5502,62.4638,62.471,14500.0
2015-01-09 14:50:00,86.71,86.79,86.69,86.71,15100.0,62.4782,62.5358,62.4638,62.4782,15100.0
2015-01-09 14:55:00,86.71,86.82,86.69,86.79,22400.0,62.4782,62.5574,62.4638,62.5358,22400.0
2015-01-09 15:00:00,86.79,86.87,86.76,86.84,27100.0,62.5358,62.5935,62.5142,62.5718,27100.0
2015-01-09 15:05:00,86.85,86.97,86.85,86.91,18800.0,62.579,62.6655,62.579,62.6223,18800.0
2015-01-09 15:10:00,86.92,87.09,86.92,87.03,31600.0,62.6295,62.752,62.6295,62.7087,31600.0
2015-01-09 15:15:00,87.04,87.08,87.0,87.02,22000.0,62.7159,62.7448,62.6871,62.7015,22000.0
2015-01-09 15:20:00,87.02,87.05,86.99,87.0,14200.0,62.7015,62.7232,62.6799,62.6871,14200.0
2015-01-09 15:25:00,87.0,87.01,86.81,86.84,17400.0,62.6871,62.6943,62.5502,62.5718,17400.0
2015-01-09 15:30:00,86.86,86.86,86.69,86.82,50400.0,62.5863,62.5863,62.4638,62.5574,50400.0
2015-01-09 15:35:00,86.83,86.84,86.72,86.82,27100.0,62.5646,62.5718,62.4854,62.5574,27100.0
2015-01-09 15:40:00,86.81,86.91,86.81,86.88,39500.0,62.5502,62.6223,62.5502,62.6007,39500.0
2015-01-09 15:45:00,86.9,86.92,86.82,86.86,61100.0,62.6151,62.6295,62.5574,62.5863,61100.0
2015-01-09 15:50:00,86.86,86.89,86.78,86.84,70400.0,62.5863,62.6079,62.5286,62.5718,70400.0
2015-01-09 15:55:00,86.84,87.02,86.76,86.78,276800.0,62.5718,62.7015,62.5142,62.5286,276800.0
2015-01-12 09:30:00,86.68,86.96,86.38,86.38,31600.0,62.4566,62.6583,62.2404,62.2404,31600.0
2015-01-12 09:35:00,86.4,86.4,86.0,86.23,38800.0,62.2548,62.2548,61.9666,62.1323,38800.0
2015-01-12 09:40:00,86.2,86.27,86.07,86.17,51200.0,62.1107,62.1611,62.017,62.0891,51200.0
2015-01-12 09:45:00,86.18,86.39,86.0,86.0,29000.0,62.0963,62.2476,61.9666,61.9666,29000.0
2015-01-12 09:50:00,86.0,86.18,85.95,86.09,41300.0,61.9666,62.0963,61.9306,62.0314,41300.0
2015-01-12 09:55:00,86.08,86.11,85.85,86.09,68700.0,62.0242,62.0458,61.8585,62.0314,68700.0
2015-01-12 10:00:00,86.09,86.09,85.9,86.07,31800.0,62.0314,62.0314,61.8945,62.017,31800.0
2015-01-12 10:05:00,86.05,86.15,86.04,86.08,24500.0,62.0026,62.0747,61.9954,62.0242,24500.0
2015-01-12 10:10:00,86.07,86.09,85.94,85.96,18900.0,62.017,62.0314,61.9234,61.9378,18900.0
2015-01-12 10:15:00,85.97,86.13,85.95,86.11,36900.0,61.945,62.0603,61.9306,62.0458,36900.0
2015-01-12 10:20:00,86.11,86.17,85.95,86.07,63900.0,62.0458,62.0891,61.9306,62.017,63900.0
2015-01-12 10:25:00,86.08,86.2,85.99,86.01,20100.0,62.0242,62.1107,61.9594,61.9738,20100.0
2015-01-12 10:30:00,86.01,86.13,85.97,86.09,18600.0,61.9738,62.0603,61.945,62.0314,18600.0
2015-01-12 10:35:00,86.09,86.19,86.0,86.19,17200.0,62.0314,62.1035,61.9666,62.1035,17200.0
2015-01-12 10:40:00,86.21,86.45,86.18,86.42,43400.0,62.1179,62.2908,62.0963,62.2692,43400.0
2015-01-12 10:45:00,86.43,86.59,86.43,86.49,45000.0,62.2764,62.3917,62.2764,62.3197,45000.0
2015-01-12 10:50:00,86.47,86.47,86.2,86.23,23300.0,62.3052,62.3052,62.1107,62.1323,23300.0
2015-01-12 10:55:00,86.21,86.45,86.21,86.45,9100.0,62.1179,62.2908,62.1179,62.2908,9100.0
2015-01-12 11:00:00,86.48,86.53,86.45,86.47,15600.0,62.3124,62.3485,62.2908,62.3052,15600.0
2015-01-12 11:05:00,86.46,86.65,86.46,86.56,21200.0,62.298,62.4349,62.298,62.3701,21200.0
2015-01-12 11:10:00,86.58,86.67,86.5,86.5,18000.0,62.3845,62.4493,62.3269,62.3269,18000.0
2015-01-12 11:15:00,86.51,86.56,86.42,86.55,22500.0,62.3341,62.3701,62.2692,62.3629,22500.0
2015-01-12 11:20:00,86.53,86.6,86.45,86.56,28900.0,62.3485,62.3989,62.2908,62.3701,28900.0
2015-01-12 11:25:00,86.56,86.56,86.39,86.44,18900.0,62.3701,62.3701,62.2476,62.2836,18900.0
2015-01-12 11:30:00,86.45,86.53,86.35,86.39,18400.0,62.2908,62.3485,62.2188,62.2476,18400.0
2015-01-12 11:35:00,86.4,86.48,86.37,86.41,8700.0,62.2548,62.3124,62.2332,62.262,8700.0
2015-01-12 11:40:00,86.44,86.45,86.39,86.4,17500.0,62.2836,62.2908,62.2476,62.2548,17500.0
2015-01-12 11:45:00,86.41,86.45,86.26,86.3,19100.0,62.262,62.2908,62.1539,62.1827,19100.0
2015-01-12 11:50:00,86.28,86.31,86.2,86.2,18500.0,62.1683,62.19,62.1107,62.1107,18500.0
2015-01-12 11:55:00,86.2,86.31,86.18,86.27,8800.0,62.1107,62.19,62.0963,62.1611,8800.0
2015-01-12 12:00:00,86.27,86.41,86.27,86.4,14200.0,62.1611,62.262,62.1611,62.2548,14200.0
2015-01-12 12:05:00,86.39,86.39,86.3,86.37,19800.0,62.2476,62.2476,62.1827,62.2332,19800.0
2015-01-12 12:10:00,86.36,86.4,86.25,86.32,23700.0,62.226,62.2548,62.1467,62.1972,23700.0
2015-01-12 12:15:00,86.31,86.38,86.22,86.33,35100.0,62.19,62.2404,62.1251,62.2044,35100.0
2015-01-12 12:20:00,86.33,86.5,86.32,86.44,17600.0,62.2044,62.3269,62.1972,62.2836,17600.0
2015-01-12 12:25:00,86.43,86.44,86.24,86.25,14000.0,62.2764,62.2836,62.1395,62.1467,14000.0
2015-01-12 12:30:00,86.27,86.38,86.23,86.36,16800.0,62.1611,62.2404,62.1323,62.226,16800.0
2015-01-12 12:35:00,86.36,86.37,86.28,86.3,12200.0,62.226,62.2332,62.1683,62.1827,12200.0
2015-01-12 12:40:00,86.3,86.3,86.14,86.19,26300.0,62.1827,62.1827,62.0675,62.1035,26300.0
2015-01-12 12:45:00,86.17,86.26,86.17,86.18,10400.0,62.0891,62.1539,62.0891,62.0963,10400.0
2015-01-12 12:50:00,86.18,86.18,86.12,86.17,8700.0,62.0963,62.0963,62.0531,62.0891,8700.0
2015-01-12 12:55:00,86.17,86.27,86.09,86.13,17800.0,62.0891,62.1611,62.0314,62.0603,17800.0
2015-01-12 13:00:00,86.13,86.22,86.12,86.16,17600.0,62.0603,62.1251,62.0531,62.0819,17600.0
2015-01-12 13:05:00,86.16,86.18,86.03,86.12,14800.0,62.0819,62.0963,61.9882,62.0531,14800.0
2015-01-12 13:10:00,86.12,86.18,86.05,86.17,15400.0,62.0531,62.0963,62.0026,62.0891,15400.0
2015-01-12 13:15:00,86.17,86.22,86.11,86.16,15600.0,62.0891,62.1251,62.0458,62.0819,15600.0
2015-01-12 13:20:00,86.17,86.18,86.08,86.12,27700.0,62.0891,62.0963,62.0242,62.0531,27700.0
2015-01-12 13:25:00,86.11,86.18,86.08,86.09,21000.0,62.0458,62.0963,62.0242,62.0314,21000.0
2015-01-12 13:30:00,86.09,86.19,86.08,86.15,25700.0,62.0314,62.1035,62.0242,62.0747,25700.0
2015-01-12 13:35:00,86.15,86.17,86.1,86.11,17600.0,62.0747,62.0891,62.0386,62.0458,17600.0
2015-01-12 13:40:00,86.11,86.15,86.06,86.11,23900.0,62.0458,62.0747,62.0098,62.0458,23900.0
2015-01-12 13:45:00,86.12,86.19,86.1,86.14,71000.0,62.0531,62.1035,62.0386,62.0675,71000.0
2015-01-12 13:50:00,86.15,86.15,86.03,86.03,11900.0,62.0747,62.0747,61.9882,61.9882,11900.0
2015-01-12 13:55:00,86.02,86.07,86.01,86.02,20100.0,61.981,62.017,61.9738,61.981,20100.0
2015-01-12 14:00:00,86.02,86.14,86.02,86.08,18000.0,61.981,62.0675,61.981,62.0242,18000.0
2015-01-12 14:05:00,86.09,86.1,86.05,86.09,16300.0,62.0314,62.0386,62.0026,62.0314,16300.0
2015-01-12 14:10:00,86.1,86.18,86.1,86.16,14100.0,62.0386,62.0963,62.0386,62.0819,14100.0
2015-01-12 14:15:00,86.16,86.17,86.1,86.13,18300.0,62.0819,62.0891,62.0386,62.0603,18300.0
2015-01-12 14:20:00,86.12,86.13,86.05,86.08,20300.0,62.0531,62.0603,62.0026,62.0242,20300.0
2015-01-12 14:25:00,86.08,86.13,86.0,86.03,23800.0,62.0242,62.0603,61.9666,61.9882,23800.0
2015-01-12 14:30:00,86.03,86.04,85.91,86.04,24000.0,61.9882,61.9954,61.9017,61.9954,24000.0
2015-01-12 14:35:00,86.04,86.04,85.91,85.93,13900.0,61.9954,61.9954,61.9017,61.9161,13900.0
2015-01-12 14:40:00,85.94,86.01,85.93,85.95,19500.0,61.9234,61.9738,61.9161,61.9306,19500.0
2015-01-12 14:45:00,85.95,86.05,85.9,86.01,46000.0,61.9306,62.0026,61.8945,61.9738,46000.0
2015-01-12 14:50:00,86.02,86.02,85.9,85.98,24700.0,61.981,61.981,61.8945,61.9522,24700.0
2015-01-12 14:55:00,85.98,86.07,85.97,86.05,18700.0,61.9522,62.017,61.945,62.0026,18700.0
2015-01-12 15:00:00,86.05,86.16,86.04,86.09,25000.0,62.0026,62.0819,61.9954,62.0314,25000.0
2015-01-12 15:05:00,86.09,86.11,85.98,86.01,19200.0,62.0314,62.0458,61.9522,61.9738,19200.0
2015-01-12 15:10:00,86.01,86.09,86.01,86.04,17000.0,61.9738,62.0314,61.9738,61.9954,17000.0
2015-01-12 15:15:00,86.03,86.15,86.01,86.06,25400.0,61.9882,62.0747,61.9738,62.0098,25400.0
2015-01-12 15:20:00,86.06,86.12,85.97,86.0,32600.0,62.0098,62.0531,61.945,61.9666,32600.0
2015-01-12 15:25:00,86.0,86.06,85.97,86.02,34800.0,61.9666,62.0098,61.945,61.981,34800.0
2015-01-12 15:30:00,86.03,86.09,85.94,85.95,49600.0,61.9882,62.0314,61.9234,61.9306,49600.0
2015-01-12 15:35:00,85.95,86.04,85.9,86.02,38400.0,61.9306,61.9954,61.8945,61.981,38400.0
2015-01-12 15:40:00,86.01,86.1,86.0,86.09,35600.0,61.9738,62.0386,61.9666,62.0314,35600.0
2015-01-12 15:45:00,86.09,86.34,86.08,86.25,63400.0,62.0314,62.2116,62.0242,62.1467,63400.0
2015-01-12 15:50:00,86.24,86.26,86.17,86.26,40400.0,62.1395,62.1539,62.0891,62.1539,40400.0
2015-01-12 15:55:00,86.27,86.29,86.11,86.17,90400.0,62.1611,62.1755,62.0458,62.0891,90400.0
2015-01-13 09:30:00,86.15,86.95,85.8,86.69,73300.0,62.4272,63.0069,62.1736,62.8185,73300.0
2015-01-13 09:35:00,86.77,86.79,86.4,86.55,30400.0,62.8765,62.891,62.6084,62.7171,30400.0
2015-01-13 09:40:00,86.64,86.96,86.58,86.74,34200.0,62.7823,63.0142,62.7388,62.8547,34200.0
2015-01-13 09:45:00,86.73,86.97,86.72,86.89,23500.0,62.8475,63.0214,62.8402,62.9634,23500.0
2015-01-13 09:50:00,86.89,86.95,86.66,86.86,18200.0,62.9634,63.0069,62.7968,62.9417,18200.0
2015-01-13 09:55:00,86.87,86.97,86.85,86.9,16400.0,62.9489,63.0214,62.9344,62.9707,16400.0
2015-01-13 10:00:00,86.92,87.01,86.86,86.95,27300.0,62.9852,63.0504,62.9417,63.0069,27300.0
2015-01-13 10:05:00,86.94,86.97,86.8,86.8,16200.0,62.9997,63.0214,62.8982,62.8982,16200.0
2015-01-13 10:10:00,86.79,86.81,86.72,86.73,12600.0,62.891,62.9055,62.8402,62.8475,12600.0
2015-01-13 10:15:00,86.73,86.75,86.62,86.73,17300.0,62.8475,62.862,62.7678,62.8475,17300.0
2015-01-13 10:20:00,86.73,86.82,86.72,86.81,19900.0,62.8475,62.9127,62.8402,62.9055,19900.0
2015-01-13 10:25:00,86.78,86.87,86.76,86.8,13300.0,62.8837,62.9489,62.8692,62.8982,13300.0
2015-01-13 10:30:00,86.8,86.8,86.67,86.68,23000.0,62.8982,62.8982,62.804,62.8113,23000.0
2015-01-13 10:35:00,86.7,86.73,86.64,86.64,20200.0,62.8257,62.8475,62.7823,62.7823,20200.0
2015-01-13 10:40:00,86.65,86.74,86.62,86.63,28800.0,62.7895,62.8547,62.7678,62.775,28800.0
2015-01-13 10:45:00,86.62,86.73,86.57,86.59,25400.0,62.7678,62.8475,62.7315,62.746,25400.0
2015-01-13 10:50:00,86.59,86.71,86.58,86.58,17300.0,62.746,62.833,62.7388,62.7388,17300.0
2015-01-13 10:55:00,86.58,86.59,86.5,86.5,21600.0,62.7388,62.746,62.6808,62.6808,21600.0
2015-01-13 11:00:00,86.52,86.52,86.36,86.42,14800.0,62.6953,62.6953,62.5794,62.6228,14800.0
2015-01-13 11:05:00,86.43,86.44,86.28,86.29,12100.0,62.6301,62.6373,62.5214,62.5286,12100.0
2015-01-13 11:10:00,86.3,86.39,86.24,86.26,14000.0,62.5359,62.6011,62.4924,62.5069,14000.0
2015-01-13 11:15:00,86.26,86.28,86.14,86.15,20800.0,62.5069,62.5214,62.42,62.4272,20800.0
2015-01-13 11:20:00,86.17,86.17,85.99,86.01,17200.0,62.4417,62.4417,62.3113,62.3257,17200.0
2015-01-13 11:25:00,86.01,86.02,85.96,85.99,15600.0,62.3257,62.333,62.2895,62.3113,15600.0
2015-01-13 11:30:00,86.0,86.01,85.81,85.85,29900.0,62.3185,62.3257,62.1808,62.2098,29900.0
2015-01-13 11:35:00,85.85,85.86,85.67,85.68,18500.0,62.2098,62.2171,62.0794,62.0866,18500.0
2015-01-13 11:40:00,85.68,85.68,85.52,85.57,27100.0,62.0866,62.0866,61.9707,62.0069,27100.0
2015-01-13 11:45:00,85.56,85.74,85.56,85.71,8800.0,61.9997,62.1301,61.9997,62.1084,8800.0
2015-01-13 11:50:00,85.71,85.77,85.68,85.69,11200.0,62.1084,62.1518,62.0866,62.0939,11200.0
2015-01-13 11:55:00,85.68,85.7,85.58,85.66,27200.0,62.0866,62.1011,62.0142,62.0721,27200.0
2015-01-13 12:00:00,85.66,85.69,85.51,85.57,15700.0,62.0721,62.0939,61.9634,62.0069,15700.0
2015-01-13 12:05:00,85.56,85.56,85.41,85.46,16700.0,61.9997,61.9997,61.891,61.9272,16700.0
2015-01-13 12:10:00,85.45,85.45,85.36,85.42,24200.0,61.92,61.92,61.8547,61.8982,24200.0
2015-01-13 12:15:00,85.4,85.45,85.36,85.4,19000.0,61.8837,61.92,61.8547,61.8837,19000.0
2015-01-13 12:20:00,85.4,85.4,85.21,85.22,23200.0,61.8837,61.8837,61.746,61.7533,23200.0
2015-01-13 12:25:00,85.22,85.33,85.2,85.33,40300.0,61.7533,61.833,61.7388,61.833,40300.0
2015-01-13 12:30:00,85.32,85.32,85.18,85.23,30400.0,61.8258,61.8258,61.7243,61.7605,30400.0
2015-01-13 12:35:00,85.22,85.37,85.22,85.31,27900.0,61.7533,61.862,61.7533,61.8185,27900.0
2015-01-13 12:40:00,85.32,85.32,85.17,85.28,23000.0,61.8258,61.8258,61.7171,61.7968,23000.0
2015-01-13 12:45:00,85.27,85.49,85.26,85.48,27200.0,61.7895,61.9489,61.7823,61.9417,27200.0
2015-01-13 12:50:00,85.47,85.51,85.41,85.43,37400.0,61.9344,61.9634,61.891,61.9055,37400.0
2015-01-13 12:55:00,85.42,85.52,85.38,85.5,27600.0,61.8982,61.9707,61.8692,61.9562,27600.0
2015-01-13 13:00:00,85.49,85.62,85.49,85.56,18400.0,61.9489,62.0431,61.9489,61.9997,18400.0
2015-01-13 13:05:00,85.59,85.59,85.47,85.47,14800.0,62.0214,62.0214,61.9344,61.9344,14800.0
2015-01-13 13:10:00,85.46,85.56,85.44,85.55,19500.0,61.9272,61.9997,61.9127,61.9924,19500.0
2015-01-13 13:15:00,85.55,85.55,85.4,85.4,11600.0,61.9924,61.9924,61.8837,61.8837,11600.0
2015-01-13 13:20:00,85.39,85.4,85.12,85.16,15300.0,61.8765,61.8837,61.6808,61.7098,15300.0
2015-01-13 13:25:00,85.17,85.18,84.95,85.0,20800.0,61.7171,61.7243,61.5576,61.5939,20800.0
2015-01-13 13:30:00,84.99,85.04,84.84,85.03,30700.0,61.5866,61.6229,61.4779,61.6156,30700.0
2015-01-13 13:35:00,85.02,85.02,84.75,84.77,70000.0,61.6084,61.6084,61.4127,61.4272,70000.0
2015-01-13 13:40:00,84.75,84.82,84.71,84.8,37700.0,61.4127,61.4634,61.3837,61.4489,37700.0
2015-01-13 13:45:00,84.77,84.93,84.76,84.86,33700.0,61.4272,61.5431,61.42,61.4924,33700.0
2015-01-13 13:50:00,84.86,84.89,84.42,84.56,80700.0,61.4924,61.5142,61.1736,61.275,80700.0
2015-01-13 13:55:00,84.59,84.71,84.48,84.64,52900.0,61.2968,61.3837,61.2171,61.333,52900.0
2015-01-13 14:00:00,84.62,84.65,84.48,84.61,40800.0,61.3185,61.3402,61.2171,61.3113,40800.0
2015-01-13 14:05:00,84.58,84.58,84.33,84.44,28300.0,61.2895,61.2895,61.1084,61.1881,28300.0
2015-01-13 14:10:00,84.45,84.52,84.18,84.26,56900.0,61.1953,61.246,60.9997,61.0576,56900.0
2015-01-13 14:15:00,84.24,84.45,84.2,84.37,24300.0,61.0431,61.1953,61.0142,61.1373,24300.0
2015-01-13 14:20:00,84.32,84.39,84.27,84.38,19900.0,61.1011,61.1518,61.0649,61.1446,19900.0
2015-01-13 14:25:00,84.37,84.59,84.36,84.58,47300.0,61.1373,61.2968,61.1301,61.2895,47300.0
2015-01-13 14:30:00,84.58,84.63,84.5,84.53,31200.0,61.2895,61.3258,61.2316,61.2533,31200.0
2015-01-13 14:35:00,84.52,84.62,84.51,84.52,28100.0,61.246,61.3185,61.2388,61.246,28100.0
2015-01-13 14:40:00,84.54,84.59,84.47,84.56,38600.0,61.2605,61.2968,61.2098,61.275,38600.0
2015-01-13 14:45:00,84.57,84.62,84.53,84.54,21600.0,61.2823,61.3185,61.2533,61.2605,21600.0
2015-01-13 14:50:00,84.53,84.71,84.51,84.65,42500.0,61.2533,61.3837,61.2388,61.3402,42500.0
2015-01-13 14:55:00,84.66,84.68,84.26,84.26,35500.0,61.3475,61.362,61.0576,61.0576,35500.0
2015-01-13 15:00:00,84.29,84.37,84.25,84.29,46400.0,61.0794,61.1373,61.0504,61.0794,46400.0
2015-01-13 15:05:00,84.27,84.3,84.14,84.18,73800.0,61.0649,61.0866,60.9707,60.9997,73800.0
2015-01-13 15:10:00,84.17,84.42,84.16,84.41,55100.0,60.9924,61.1736,60.9852,61.1663,55100.0
2015-01-13 15:15:00,84.42,84.52,84.36,84.42,57000.0,61.1736,61.246,61.1301,61.1736,57000.0
2015-01-13 15:20:00,84.43,84.55,84.37,84.5,73800.0,61.1808,61.2678,61.1373,61.2316,73800.0
2015-01-13 15:25:00,84.51,84.53,84.33,84.34,55900.0,61.2388,61.2533,61.1084,61.1156,55900.0
2015-01-13 15:30:00,84.36,84.62,84.34,84.56,86000.0,61.1301,61.3185,61.1156,61.275,86000.0
2015-01-13 15:35:00,84.56,84.95,84.53,84.84,103100.0,61.275,61.5576,61.2533,61.4779,103100.0
2015-01-13 15:40:00,84.84,84.92,84.71,84.76,143900.0,61.4779,61.5359,61.3837,61.42,143900.0
2015-01-13 15:45:00,84.76,84.76,84.55,84.58,105500.0,61.42,61.42,61.2678,61.2895,105500.0
2015-01-13 15:50:00,84.59,84.62,84.43,84.53,114900.0,61.2968,61.3185,61.1808,61.2533,114900.0
2015-01-13 15:55:00,84.52,84.59,84.43,84.5,281000.0,61.246,61.2968,61.1808,61.2316,281000.0
2015-01-14 09:30:00,83.17,83.48,82.83,83.14,175500.0,60.2678,60.4924,60.0214,60.246,175500.0
2015-01-14 09:35:00,83.15,83.48,83.1,83.31,88100.0,60.2533,60.4924,60.2171,60.3692,88100.0
2015-01-14 09:40:00,83.27,83.66,83.2,83.34,56500.0,60.3403,60.6229,60.2895,60.391,56500.0
2015-01-14 09:45:00,83.31,83.64,83.29,83.6,36600.0,60.3692,60.6084,60.3547,60.5794,36600.0
2015-01-14 09:50:00,83.59,83.66,83.4,83.56,66600.0,60.5721,60.6229,60.4345,60.5504,66600.0
2015-01-14 09:55:00,83.58,83.76,83.54,83.58,54400.0,60.5649,60.6953,60.5359,60.5649,54400.0
2015-01-14 10:00:00,83.59,83.79,83.53,83.63,75600.0,60.5721,60.7171,60.5287,60.6011,75600.0
2015-01-14 10:05:00,83.62,83.98,83.61,83.91,58800.0,60.5939,60.8547,60.5866,60.804,58800.0
2015-01-14 10:10:00,83.94,83.96,83.64,83.71,129400.0,60.8258,60.8402,60.6084,60.6591,129400.0
2015-01-14 10:15:00,83.69,83.82,83.61,83.63,116000.0,60.6446,60.7388,60.5866,60.6011,116000.0
2015-01-14 10:20:00,83.62,83.83,83.62,83.78,31900.0,60.5939,60.746,60.5939,60.7098,31900.0
2015-01-14 10:25:00,83.78,83.9,83.65,83.84,39800.0,60.7098,60.7968,60.6156,60.7533,39800.0
2015-01-14 10:30:00,83.85,83.85,83.66,83.7,36700.0,60.7605,60.7605,60.6229,60.6518,36700.0
2015-01-14 10:35:00,83.72,83.87,83.68,83.73,49400.0,60.6663,60.775,60.6374,60.6736,49400.0
2015-01-14 10:40:00,83.72,83.89,83.69,83.86,46500.0,60.6663,60.7895,60.6446,60.7678,46500.0
2015-01-14 10:45:00,83.85,83.91,83.79,83.81,38500.0,60.7605,60.804,60.7171,60.7316,38500.0
2015-01-14 10:50:00,83.81,83.82,83.56,83.56,62400.0,60.7316,60.7388,60.5504,60.5504,62400.0
2015-01-14 10:55:00,83.58,83.63,83.51,83.59,35300.0,60.5649,60.6011,60.5142,60.5721,35300.0
2015-01-14 11:00:00,83.58,83.59,83.27,83.3,73000.0,60.5649,60.5721,60.3403,60.362,73000.0
2015-01-14 11:05:00,83.31,83.41,83.16,83.21,46600.0,60.3692,60.4417,60.2605,60.2968,46600.0
2015-01-14 11:10:00,83.21,83.28,83.05,83.05,68600.0,60.2968,60.3475,60.1808,60.1808,68600.0
2015-01-14 11:15:00,83.05,83.07,82.86,82.88,100400.0,60.1808,60.1953,60.0432,60.0576,100400.0
2015-01-14 11:20:00,82.86,83.11,82.86,83.11,42200.0,60.0432,60.2243,60.0432,60.2243,42200.0
2015-01-14 11:25:00,83.14,83.2,83.08,83.16,42000.0,60.246,60.2895,60.2026,60.2605,42000.0
2015-01-14 11:30:00,83.16,83.2,83.05,83.11,43400.0,60.2605,60.2895,60.1808,60.2243,43400.0
2015-01-14 11:35:00,83.11,83.19,83.08,83.18,33000.0,60.2243,60.2823,60.2026,60.275,33000.0
2015-01-14 11:40:00,83.19,83.28,83.16,83.17,35600.0,60.2823,60.3475,60.2605,60.2678,35600.0
2015-01-14 11:45:00,83.18,83.31,83.18,83.19,31800.0,60.275,60.3692,60.275,60.2823,31800.0
2015-01-14 11:50:00,83.19,83.24,83.03,83.05,59900.0,60.2823,60.3185,60.1663,60.1808,59900.0
2015-01-14 11:55:00,83.05,83.08,82.92,82.94,45100.0,60.1808,60.2026,60.0866,60.1011,45100.0
2015-01-14 12:00:00,82.94,83.11,82.93,83.11,40900.0,60.1011,60.2243,60.0939,60.2243,40900.0
2015-01-14 12:05:00,83.1,83.11,82.91,82.94,31900.0,60.2171,60.2243,60.0794,60.1011,31900.0
2015-01-14 12:10:00,82.92,82.98,82.84,82.87,37400.0,60.0866,60.1301,60.0287,60.0504,37400.0
2015-01-14 12:15:00,82.87,82.93,82.69,82.79,63500.0,60.0504,60.0939,59.92,59.9924,63500.0
2015-01-14 12:20:00,82.79,82.92,82.77,82.82,76200.0,59.9924,60.0866,59.9779,60.0142,76200.0
2015-01-14 12:25:00,82.83,82.85,82.74,82.8,70400.0,60.0214,60.0359,59.9562,59.9997,70400.0
2015-01-14 12:30:00,82.8,82.91,82.75,82.77,67600.0,59.9997,60.0794,59.9634,59.9779,67600.0
2015-01-14 12:35:00,82.77,82.97,82.72,82.79,60600.0,59.9779,60.1229,59.9417,59.9924,60600.0
2015-01-14 12:40:00,82.79,82.91,82.77,82.78,40600.0,59.9924,60.0794,59.9779,59.9852,40600.0
2015-01-14 12:45:00,82.79,82.86,82.67,82.71,35800.0,59.9924,60.0432,59.9055,59.9345,35800.0
2015-01-14 12:50:00,82.72,82.73,82.42,82.44,86100.0,59.9417,59.9489,59.7243,59.7388,86100.0
2015-01-14 12:55:00,82.44,82.6,82.44,82.48,36700.0,59.7388,59.8547,59.7388,59.7678,36700.0
2015-01-14 13:00:00,82.48,82.53,82.42,82.49,68300.0,59.7678,59.804,59.7243,59.775,68300.0
2015-01-14 13:05:00,82.47,82.54,82.27,82.29,37600.0,59.7605,59.8113,59.6156,59.6301,37600.0
2015-01-14 13:10:00,82.28,82.33,82.17,82.23,38200.0,59.6229,59.6591,59.5432,59.5866,38200.0
2015-01-14 13:15:00,82.22,82.33,82.21,82.32,28800.0,59.5794,59.6591,59.5721,59.6519,28800.0
2015-01-14 13:20:00,82.3,82.31,82.21,82.26,34700.0,59.6374,59.6446,59.5721,59.6084,34700.0
2015-01-14 13:25:00,82.24,82.27,82.2,82.2,39100.0,59.5939,59.6156,59.5649,59.5649,39100.0
2015-01-14 13:30:00,82.2,82.2,81.99,82.03,163200.0,59.5649,59.5649,59.4127,59.4417,163200.0
2015-01-14 13:35:00,82.03,82.06,81.93,81.95,105600.0,59.4417,59.4634,59.3692,59.3837,105600.0
2015-01-14 13:40:00,81.96,81.99,81.86,81.87,34000.0,59.391,59.4127,59.3185,59.3258,34000.0
2015-01-14 13:45:00,81.88,82.07,81.84,81.99,43600.0,59.333,59.4707,59.304,59.4127,43600.0
2015-01-14 13:50:00,81.99,82.01,81.87,81.98,35100.0,59.4127,59.4272,59.3258,59.4055,35100.0
2015-01-14 13:55:00,81.98,82.02,81.94,81.96,24000.0,59.4055,59.4345,59.3765,59.391,24000.0
2015-01-14 14:00:00,82.0,82.08,81.94,82.07,40200.0,59.42,59.4779,59.3765,59.4707,40200.0
2015-01-14 14:05:00,82.08,82.08,81.92,81.94,31100.0,59.4779,59.4779,59.362,59.3765,31100.0
2015-01-14 14:10:00,81.95,82.22,81.91,82.21,60200.0,59.3837,59.5794,59.3548,59.5721,60200.0
2015-01-14 14:15:00,82.2,82.3,82.15,82.3,43500.0,59.5649,59.6374,59.5287,59.6374,43500.0
2015-01-14 14:20:00,82.32,82.34,82.21,82.28,33400.0,59.6519,59.6663,59.5721,59.6229,33400.0
2015-01-14 14:25:00,82.28,82.43,82.24,82.4,31800.0,59.6229,59.7316,59.5939,59.7098,31800.0
2015-01-14 14:30:00,82.4,82.65,82.38,82.62,45100.0,59.7098,59.891,59.6953,59.8692,45100.0
2015-01-14 14:35:00,82.64,82.71,82.59,82.7,34200.0,59.8837,59.9345,59.8475,59.9272,34200.0
2015-01-14 14:40:00,82.7,82.8,82.64,82.68,41200.0,59.9272,59.9997,59.8837,59.9127,41200.0
2015-01-14 14:45:00,82.68,82.71,82.56,82.57,32100.0,59.9127,59.9345,59.8258,59.833,32100.0
2015-01-14 14:50:00,82.56,82.57,82.44,82.45,31600.0,59.8258,59.833,59.7388,59.7461,31600.0
2015-01-14 14:55:00,82.46,82.49,82.37,82.4,39900.0,59.7533,59.775,59.6881,59.7098,39900.0
2015-01-14 15:00:00,82.41,82.54,82.36,82.51,76000.0,59.7171,59.8113,59.6808,59.7895,76000.0
2015-01-14 15:05:00,82.51,82.67,82.42,82.57,61800.0,59.7895,59.9055,59.7243,59.833,61800.0
2015-01-14 15:10:00,82.58,82.62,82.38,82.59,60000.0,59.8403,59.8692,59.6953,59.8475,60000.0
2015-01-14 15:15:00,82.59,82.87,82.59,82.78,86000.0,59.8475,60.0504,59.8475,59.9852,86000.0
2015-01-14 15:20:00,82.77,82.9,82.76,82.83,76000.0,59.9779,60.0721,59.9707,60.0214,76000.0
2015-01-14 15:25:00,82.84,82.85,82.68,82.79,97600.0,60.0287,60.0359,59.9127,59.9924,97600.0
2015-01-14 15:30:00,82.79,82.89,82.69,82.81,119300.0,59.9924,60.0649,59.92,60.0069,119300.0
2015-01-14 15:35:00,82.81,83.0,82.77,83.0,111300.0,60.0069,60.1446,59.9779,60.1446,111300.0
2015-01-14 15:40:00,83.0,83.1,82.89,82.92,153500.0,60.1446,60.2171,60.0649,60.0866,153500.0
2015-01-14 15:45:00,82.93,83.14,82.92,83.05,151000.0,60.0939,60.246,60.0866,60.1808,151000.0
2015-01-14 15:50:00,83.04,83.07,82.95,83.04,209800.0,60.1736,60.1953,60.1084,60.1736,209800.0
2015-01-14 15:55:00,83.04,83.08,82.97,83.0,246700.0,60.1736,60.2026,60.1229,60.1446,246700.0
2015-01-15 09:30:00,82.62,83.39,82.62,82.93,93000.0,59.8692,60.4272,59.8692,60.0939,93000.0
2015-01-15 09:35:00,82.95,82.96,82.53,82.64,72500.0,60.1084,60.1156,59.804,59.8837,72500.0
2015-01-15 09:40:00,82.73,82.81,82.44,82.56,72200.0,59.9489,60.0069,59.7388,59.8258,72200.0
2015-01-15 09:45:00,82.55,82.77,82.5,82.59,63400.0,59.8185,59.9779,59.7823,59.8475,63400.0
2015-01-15 09:50:00,82.6,82.78,82.5,82.75,88200.0,59.8547,59.9852,59.7823,59.9634,88200.0
2015-01-15 09:55:00,82.74,82.77,82.46,82.55,46200.0,59.9562,59.9779,59.7533,59.8185,46200.0
2015-01-15 10:00:00,82.52,82.63,82.43,82.52,52400.0,59.7968,59.8765,59.7316,59.7968,52400.0
2015-01-15 10:05:00,82.51,82.6,82.44,82.58,62000.0,59.7895,59.8547,59.7388,59.8403,62000.0
2015-01-15 10:10:00,82.59,82.89,82.59,82.87,50200.0,59.8475,60.0649,59.8475,60.0504,50200.0
2015-01-15 10:15:00,82.84,82.96,82.78,82.8,112800.0,60.0287,60.1156,59.9852,59.9997,112800.0
2015-01-15 10:20:00,82.81,83.03,82.78,83.02,45000.0,60.0069,60.1663,59.9852,60.1591,45000.0
2015-01-15 10:25:00,83.02,83.1,82.97,83.0,59700.0,60.1591,60.2171,60.1229,60.1446,59700.0
2015-01-15 10:30:00,83.0,83.19,82.9,83.08,80600.0,60.1446,60.2823,60.0721,60.2026,80600.0
2015-01-15 10:35:00,83.09,83.13,82.99,83.0,23200.0,60.2098,60.2388,60.1374,60.1446,23200.0
2015-01-15 10:40:00,83.01,83.02,82.88,82.91,87000.0,60.1518,60.1591,60.0576,60.0794,87000.0
2015-01-15 10:45:00,82.91,82.96,82.89,82.92,36800.0,60.0794,60.1156,60.0649,60.0866,36800.0
2015-01-15 10:50:00,82.93,83.04,82.92,82.95,38500.0,60.0939,60.1736,60.0866,60.1084,38500.0
2015-01-15 10:55:00,82.95,82.96,82.77,82.78,38500.0,60.1084,60.1156,59.9779,59.9852,38500.0
2015-01-15 11:00:00,82.79,82.85,82.75,82.78,32400.0,59.9924,60.0359,59.9634,59.9852,32400.0
2015-01-15 11:05:00,82.78,82.81,82.75,82.77,21500.0,59.9852,60.0069,59.9634,59.9779,21500.0
2015-01-15 11:10:00,82.77,82.88,82.59,82.64,27800.0,59.9779,60.0576,59.8475,59.8837,27800.0
2015-01-15 11:15:00,82.64,82.64,82.39,82.39,12500.0,59.8837,59.8837,59.7026,59.7026,12500.0
2015-01-15 11:20:00,82.4,82.43,82.28,82.28,44400.0,59.7098,59.7316,59.6229,59.6229,44400.0
2015-01-15 11:25:00,82.27,82.29,82.18,82.21,18400.0,59.6156,59.6301,59.5504,59.5721,18400.0
2015-01-15 11:30:00,82.19,82.49,82.19,82.48,30900.0,59.5576,59.775,59.5576,59.7678,30900.0
2015-01-15 11:35:00,82.48,82.51,82.25,82.32,24800.0,59.7678,59.7895,59.6011,59.6519,24800.0
2015-01-15 11:40:00,82.3,82.51,82.28,82.47,53300.0,59.6374,59.7895,59.6229,59.7605,53300.0
2015-01-15 11:45:00,82.46,82.61,82.43,82.55,54700.0,59.7533,59.862,59.7316,59.8185,54700.0
2015-01-15 11:50:00,82.56,82.58,82.44,82.51,34500.0,59.8258,59.8403,59.7388,59.7895,34500.0
2015-01-15 11:55:00,82.5,82.53,82.45,82.46,36100.0,59.7823,59.804,59.7461,59.7533,36100.0
2015-01-15 12:00:00,82.45,82.56,82.43,82.44,33300.0,59.7461,59.8258,59.7316,59.7388,33300.0
2015-01-15 12:05:00,82.43,82.59,82.43,82.56,23900.0,59.7316,59.8475,59.7316,59.8258,23900.0
2015-01-15 12:10:00,82.59,82.68,82.53,82.55,19300.0,59.8475,59.9127,59.804,59.8185,19300.0
2015-01-15 12:15:00,82.52,82.55,82.45,82.48,11500.0,59.7968,59.8185,59.7461,59.7678,11500.0
2015-01-15 12:20:00,82.45,82.46,82.27,82.37,72100.0,59.7461,59.7533,59.6156,59.6881,72100.0
2015-01-15 12:25:00,82.38,82.46,82.37,82.37,11400.0,59.6953,59.7533,59.6881,59.6881,11400.0
2015-01-15 12:30:00,82.36,82.45,82.35,82.42,50900.0,59.6808,59.7461,59.6736,59.7243,50900.0
2015-01-15 12:35:00,82.41,82.42,82.26,82.39,51500.0,59.7171,59.7243,59.6084,59.7026,51500.0
2015-01-15 12:40:00,82.39,82.39,82.22,82.25,47700.0,59.7026,59.7026,59.5794,59.6011,47700.0
2015-01-15 12:45:00,82.24,82.26,82.07,82.13,33000.0,59.5939,59.6084,59.4707,59.5142,33000.0
2015-01-15 12:50:00,82.14,82.38,82.09,82.36,15700.0,59.5214,59.6953,59.4852,59.6808,15700.0
2015-01-15 12:55:00,82.35,82.39,82.24,82.35,14400.0,59.6736,59.7026,59.5939,59.6736,14400.0
2015-01-15 13:00:00,82.35,82.56,82.29,82.51,41200.0,59.6736,59.8258,59.6301,59.7895,41200.0
2015-01-15 13:05:00,82.52,82.58,82.51,82.52,27000.0,59.7968,59.8403,59.7895,59.7968,27000.0
2015-01-15 13:10:00,82.52,82.68,82.51,82.64,51500.0,59.7968,59.9127,59.7895,59.8837,51500.0
2015-01-15 13:15:00,82.65,82.78,82.59,82.61,50900.0,59.891,59.9852,59.8475,59.862,50900.0
2015-01-15 13:20:00,82.6,82.66,82.5,82.5,42700.0,59.8547,59.8982,59.7823,59.7823,42700.0
2015-01-15 13:25:00,82.51,82.58,82.39,82.39,49400.0,59.7895,59.8403,59.7026,59.7026,49400.0
2015-01-15 13:30:00,82.39,82.44,82.36,82.36,20400.0,59.7026,59.7388,59.6808,59.6808,20400.0
2015-01-15 13:35:00,82.37,82.44,82.33,82.34,26400.0,59.6881,59.7388,59.6591,59.6663,26400.0
2015-01-15 13:40:00,82.35,82.44,82.32,82.34,34300.0,59.6736,59.7388,59.6519,59.6663,34300.0
2015-01-15 13:45:00,82.34,82.38,82.29,82.37,39800.0,59.6663,59.6953,59.6301,59.6881,39800.0
2015-01-15 13:50:00,82.37,82.65,82.37,82.65,28000.0,59.6881,59.891,59.6881,59.891,28000.0
2015-01-15 13:55:00,82.64,82.65,82.48,82.49,42100.0,59.8837,59.891,59.7678,59.775,42100.0
2015-01-15 14:00:00,82.49,82.52,82.42,82.5,45000.0,59.775,59.7968,59.7243,59.7823,45000.0
2015-01-15 14:05:00,82.49,82.62,82.45,82.61,68600.0,59.775,59.8692,59.7461,59.862,68600.0
2015-01-15 14:10:00,82.6,82.68,82.52,82.68,66000.0,59.8547,59.9127,59.7968,59.9127,66000.0
2015-01-15 14:15:00,82.67,82.74,82.62,82.74,28500.0,59.9055,59.9562,59.8692,59.9562,28500.0
2015-01-15 14:20:00,82.72,82.76,82.67,82.75,52700.0,59.9417,59.9707,59.9055,59.9634,52700.0
2015-01-15 14:25:00,82.76,82.78,82.69,82.75,39200.0,59.9707,59.9852,59.92,59.9634,39200.0
2015-01-15 14:30:00,82.73,82.79,82.61,82.75,66400.0,59.9489,59.9924,59.862,59.9634,66400.0
2015-01-15 14:35:00,82.76,82.79,82.72,82.75,27700.0,59.9707,59.9924,59.9417,59.9634,27700.0
2015-01-15 14:40:00,82.77,82.78,82.73,82.73,35900.0,59.9779,59.9852,59.9489,59.9489,35900.0
2015-01-15 14:45:00,82.72,82.91,82.72,82.76,137500.0,59.9417,60.0794,59.9417,59.9707,137500.0
2015-01-15 14:50:00,82.75,82.78,82.69,82.78,54100.0,59.9634,59.9852,59.92,59.9852,54100.0
2015-01-15 14:55:00,82.77,82.96,82.76,82.91,44900.0,59.9779,60.1156,59.9707,60.0794,44900.0
2015-01-15 15:00:00,82.91,82.97,82.76,82.78,87000.0,60.0794,60.1229,59.9707,59.9852,87000.0
2015-01-15 15:05:00,82.77,82.84,82.71,82.73,43000.0,59.9779,60.0287,59.9345,59.9489,43000.0
2015-01-15 15:10:00,82.72,82.72,82.58,82.61,34700.0,59.9417,59.9417,59.8403,59.862,34700.0
2015-01-15 15:15:00,82.61,82.66,82.56,82.61,43000.0,59.862,59.8982,59.8258,59.862,43000.0
2015-01-15 15:20:00,82.59,82.66,82.53,82.61,63400.0,59.8475,59.8982,59.804,59.862,63400.0
2015-01-15 15:25:00,82.62,82.77,82.62,82.72,37500.0,59.8692,59.9779,59.8692,59.9417,37500.0
2015-01-15 15:30:00,82.72,82.84,82.62,82.8,63300.0,59.9417,60.0287,59.8692,59.9997,63300.0
2015-01-15 15:35:00,82.8,82.8,82.68,82.71,52800.0,59.9997,59.9997,59.9127,59.9345,52800.0
2015-01-15 15:40:00,82.71,82.78,82.65,82.68,73000.0,59.9345,59.9852,59.891,59.9127,73000.0
2015-01-15 15:45:00,82.69,82.73,82.59,82.62,101500.0,59.92,59.9489,59.8475,59.8692,101500.0
2015-01-15 15:50:00,82.62,82.65,82.48,82.52,134000.0,59.8692,59.891,59.7678,59.7968,134000.0
2015-01-15 15:55:00,82.51,82.54,82.4,82.44,149000.0,59.7895,59.8113,59.7098,59.7388,149000.0
2015-01-16 09:30:00,82.87,83.89,82.6,83.63,279500.0,60.0504,60.7895,59.8547,60.6011,279500.0
2015-01-16 09:35:00,83.57,84.89,83.37,84.81,159400.0,60.5576,61.5142,60.4127,61.4562,159400.0
2015-01-16 09:40:00,84.73,84.81,84.07,84.14,149900.0,61.3982,61.4562,60.92,60.9707,149900.0
2015-01-16 09:45:00,84.2,84.23,83.69,83.73,35200.0,61.0142,61.0359,60.6446,60.6736,35200.0
2015-01-16 09:50:00,83.74,83.76,83.42,83.42,41200.0,60.6808,60.6953,60.4489,60.4489,41200.0
2015-01-16 09:55:00,83.39,83.72,83.36,83.67,38000.0,60.4272,60.6663,60.4055,60.6301,38000.0
2015-01-16 10:00:00,83.72,83.82,83.15,83.42,38500.0,60.6663,60.7388,60.2533,60.4489,38500.0
2015-01-16 10:05:00,83.39,83.44,83.11,83.23,25900.0,60.4272,60.4634,60.2243,60.3113,25900.0
2015-01-16 10:10:00,83.25,83.34,82.89,83.03,53800.0,60.3258,60.391,60.0649,60.1663,53800.0
2015-01-16 10:15:00,83.02,83.1,82.84,82.96,86300.0,60.1591,60.2171,60.0287,60.1156,86300.0
2015-01-16 10:20:00,82.95,83.43,82.86,83.43,52900.0,60.1084,60.4562,60.0432,60.4562,52900.0
2015-01-16 10:25:00,83.44,83.87,83.41,83.71,46200.0,60.4634,60.775,60.4417,60.6591,46200.0
2015-01-16 10:30:00,83.68,83.95,83.57,83.86,54800.0,60.6374,60.833,60.5576,60.7678,54800.0
2015-01-16 10:35:00,83.85,83.85,83.6,83.79,52200.0,60.7605,60.7605,60.5794,60.7171,52200.0
2015-01-16 10:40:00,83.8,83.99,83.78,83.93,30600.0,60.7243,60.862,60.7098,60.8185,30600.0
2015-01-16 10:45:00,83.95,84.02,83.77,83.79,39700.0,60.833,60.8837,60.7026,60.7171,39700.0
2015-01-16 10:50:00,83.78,84.0,83.72,83.94,71800.0,60.7098,60.8692,60.6663,60.8258,71800.0
2015-01-16 10:55:00,83.95,84.08,83.9,84.06,45800.0,60.833,60.9272,60.7968,60.9127,45800.0
2015-01-16 11:00:00,84.02,84.09,84.0,84.01,28600.0,60.8837,60.9345,60.8692,60.8765,28600.0
2015-01-16 11:05:00,84.02,84.08,83.9,83.98,30500.0,60.8837,60.9272,60.7968,60.8547,30500.0
2015-01-16 11:10:00,83.96,83.96,83.84,83.87,19500.0,60.8402,60.8402,60.7533,60.775,19500.0
2015-01-16 11:15:00,83.86,84.09,83.79,83.95,33200.0,60.7678,60.9345,60.7171,60.833,33200.0
2015-01-16 11:20:00,83.92,83.94,83.76,83.81,20700.0,60.8113,60.8258,60.6953,60.7316,20700.0
2015-01-16 11:25:00,83.8,83.88,83.64,83.66,55000.0,60.7243,60.7823,60.6084,60.6229,55000.0
2015-01-16 11:30:00,83.65,83.7,83.56,83.64,22300.0,60.6156,60.6518,60.5504,60.6084,22300.0
2015-01-16 11:35:00,83.64,83.86,83.61,83.85,15900.0,60.6084,60.7678,60.5866,60.7605,15900.0
2015-01-16 11:40:00,83.9,83.94,83.79,83.8,37800.0,60.7968,60.8258,60.7171,60.7243,37800.0
2015-01-16 11:45:00,83.83,83.83,83.63,83.7,21400.0,60.746,60.746,60.6011,60.6518,21400.0
2015-01-16 11:50:00,83.66,83.74,83.62,83.7,20200.0,60.6229,60.6808,60.5939,60.6518,20200.0
2015-01-16 11:55:00,83.7,83.95,83.7,83.82,27600.0,60.6518,60.833,60.6518,60.7388,27600.0
2015-01-16 12:00:00,83.85,83.98,83.8,83.92,13100.0,60.7605,60.8547,60.7243,60.8113,13100.0
2015-01-16 12:05:00,83.89,83.92,83.72,83.72,21500.0,60.7895,60.8113,60.6663,60.6663,21500.0
2015-01-16 12:10:00,83.72,83.8,83.72,83.79,12700.0,60.6663,60.7243,60.6663,60.7171,12700.0
2015-01-16 12:15:00,83.79,83.81,83.75,83.79,17800.0,60.7171,60.7316,60.6881,60.7171,17800.0
2015-01-16 12:20:00,83.79,83.81,83.74,83.79,31100.0,60.7171,60.7316,60.6808,60.7171,31100.0
2015-01-16 12:25:00,83.79,84.1,83.77,84.02,72200.0,60.7171,60.9417,60.7026,60.8837,72200.0
2015-01-16 12:30:00,84.04,84.08,83.94,83.97,12000.0,60.8982,60.9272,60.8258,60.8475,12000.0
2015-01-16 12:35:00,83.96,84.02,83.94,84.0,14400.0,60.8402,60.8837,60.8258,60.8692,14400.0
2015-01-16 12:40:00,84.01,84.29,84.0,84.26,37900.0,60.8765,61.0794,60.8692,61.0576,37900.0
2015-01-16 12:45:00,84.25,84.29,84.14,84.23,27400.0,61.0504,61.0794,60.9707,61.0359,27400.0
2015-01-16 12:50:00,84.24,84.38,84.22,84.22,47200.0,61.0431,61.1446,61.0287,61.0287,47200.0
2015-01-16 12:55:00,84.23,84.32,84.22,84.28,10800.0,61.0359,61.1011,61.0287,61.0721,10800.0
2015-01-16 13:00:00,84.31,84.32,84.14,84.18,29100.0,61.0939,61.1011,60.9707,60.9997,29100.0
2015-01-16 13:05:00,84.18,84.29,84.18,84.26,17100.0,60.9997,61.0794,60.9997,61.0576,17100.0
2015-01-16 13:10:00,84.27,84.3,84.2,84.2,13600.0,61.0649,61.0866,61.0142,61.0142,13600.0
2015-01-16 13:15:00,84.18,84.23,84.18,84.19,13400.0,60.9997,61.0359,60.9997,61.0069,13400.0
2015-01-16 13:20:00,84.18,84.23,84.08,84.18,42300.0,60.9997,61.0359,60.9272,60.9997,42300.0
2015-01-16 13:25:00,84.17,84.19,84.05,84.11,12400.0,60.9924,61.0069,60.9055,60.9489,12400.0
2015-01-16 13:30:00,84.11,84.16,84.04,84.1,32200.0,60.9489,60.9852,60.8982,60.9417,32200.0
2015-01-16 13:35:00,84.1,84.1,83.98,83.99,25400.0,60.9417,60.9417,60.8547,60.862,25400.0
2015-01-16 13:40:00,83.99,84.0,83.92,83.96,14800.0,60.862,60.8692,60.8113,60.8402,14800.0
2015-01-16 13:45:00,83.94,84.07,83.91,84.04,27800.0,60.8258,60.92,60.804,60.8982,27800.0
2015-01-16 13:50:00,84.06,84.1,83.97,84.08,34800.0,60.9127,60.9417,60.8475,60.9272,34800.0
2015-01-16 13:55:00,84.08,84.1,84.03,84.05,11200.0,60.9272,60.9417,60.891,60.9055,11200.0
2015-01-16 14:00:00,84.06,84.06,83.93,83.97,23200.0,60.9127,60.9127,60.8185,60.8475,23200.0
2015-01-16 14:05:00,83.98,83.99,83.94,83.99,20400.0,60.8547,60.862,60.8258,60.862,20400.0
2015-01-16 14:10:00,83.98,84.03,83.74,83.82,31200.0,60.8547,60.891,60.6808,60.7388,31200.0
2015-01-16 14:15:00,83.82,83.9,83.78,83.86,28100.0,60.7388,60.7968,60.7098,60.7678,28100.0
2015-01-16 14:20:00,83.85,83.88,83.73,83.76,26600.0,60.7605,60.7823,60.6736,60.6953,26600.0
2015-01-16 14:25:00,83.75,83.8,83.66,83.7,25200.0,60.6881,60.7243,60.6229,60.6518,25200.0
2015-01-16 14:30:00,83.69,83.69,83.45,83.46,40600.0,60.6446,60.6446,60.4707,60.4779,40600.0
2015-01-16 14:35:00,83.45,83.47,83.22,83.25,33000.0,60.4707,60.4852,60.304,60.3258,33000.0
2015-01-16 14:40:00,83.23,83.47,83.22,83.42,29500.0,60.3113,60.4852,60.304,60.4489,29500.0
2015-01-16 14:45:00,83.4,83.45,83.33,83.35,22000.0,60.4345,60.4707,60.3837,60.3982,22000.0
2015-01-16 14:50:00,83.36,83.58,83.35,83.54,38100.0,60.4055,60.5649,60.3982,60.5359,38100.0
2015-01-16 14:55:00,83.54,83.65,83.53,83.62,20800.0,60.5359,60.6156,60.5287,60.5939,20800.0
2015-01-16 15:00:00,83.62,83.65,83.53,83.64,33500.0,60.5939,60.6156,60.5287,60.6084,33500.0
2015-01-16 15:05:00,83.65,83.66,83.5,83.52,33200.0,60.6156,60.6229,60.5069,60.5214,33200.0
2015-01-16 15:10:00,83.5,83.5,83.41,83.44,20600.0,60.5069,60.5069,60.4417,60.4634,20600.0
2015-01-16 15:15:00,83.42,83.48,83.39,83.46,24700.0,60.4489,60.4924,60.4272,60.4779,24700.0
2015-01-16 15:20:00,83.46,83.62,83.46,83.61,32600.0,60.4779,60.5939,60.4779,60.5866,32600.0
2015-01-16 15:25:00,83.6,83.61,83.47,83.52,31900.0,60.5794,60.5866,60.4852,60.5214,31900.0
2015-01-16 15:30:00,83.5,83.56,83.48,83.56,40500.0,60.5069,60.5504,60.4924,60.5504,40500.0
2015-01-16 15:35:00,83.56,83.89,83.56,83.89,48000.0,60.5504,60.7895,60.5504,60.7895,48000.0
2015-01-16 15:40:00,83.89,84.01,83.79,84.0,71700.0,60.7895,60.8765,60.7171,60.8692,71700.0
2015-01-16 15:45:00,84.01,84.28,84.01,84.22,108400.0,60.8765,61.0721,60.8765,61.0287,108400.0
2015-01-16 15:50:00,84.21,84.24,84.11,84.23,111000.0,61.0214,61.0431,60.9489,61.0359,111000.0
2015-01-16 15:55:00,84.22,84.91,84.17,84.41,454600.0,61.0287,61.5287,60.9924,61.1663,454600.0
2015-01-20 09:30:00,84.73,85.15,84.54,85.03,158300.0,61.3982,61.7026,61.2605,61.6156,158300.0
2015-01-20 09:35:00,85.03,85.03,84.41,84.62,179800.0,61.6156,61.6156,61.1663,61.3185,179800.0
2015-01-20 09:40:00,84.6,85.28,84.58,85.12,162200.0,61.304,61.7968,61.2895,61.6808,162200.0
2015-01-20 09:45:00,85.09,85.45,84.44,84.62,149900.0,61.6591,61.92,61.1881,61.3185,149900.0
2015-01-20 09:50:00,84.62,84.62,84.17,84.27,118700.0,61.3185,61.3185,60.9924,61.0649,118700.0
2015-01-20 09:55:00,84.27,84.6,84.12,84.45,50700.0,61.0649,61.304,60.9562,61.1953,50700.0
2015-01-20 10:00:00,84.48,84.73,84.44,84.65,145300.0,61.2171,61.3982,61.1881,61.3402,145300.0
2015-01-20 10:05:00,84.64,84.9,84.61,84.86,49300.0,61.333,61.5214,61.3113,61.4924,49300.0
2015-01-20 10:10:00,84.89,85.02,84.86,84.9,124600.0,61.5142,61.6084,61.4924,61.5214,124600.0
2015-01-20 10:15:00,84.88,85.0,84.7,84.82,47700.0,61.5069,61.5939,61.3765,61.4634,47700.0
2015-01-20 10:20:00,84.85,85.13,84.79,85.1,51200.0,61.4852,61.6881,61.4417,61.6663,51200.0
2015-01-20 10:25:00,85.12,85.2,85.01,85.01,71800.0,61.6808,61.7388,61.6011,61.6011,71800.0
2015-01-20 10:30:00,85.01,85.05,84.51,84.54,44300.0,61.6011,61.6301,61.2388,61.2605,44300.0
2015-01-20 10:35:00,84.56,84.82,84.5,84.72,41400.0,61.275,61.4634,61.2316,61.391,41400.0
2015-01-20 10:40:00,84.69,84.73,84.54,84.69,44000.0,61.3692,61.3982,61.2605,61.3692,44000.0
2015-01-20 10:45:00,84.69,84.89,84.66,84.89,36200.0,61.3692,61.5142,61.3475,61.5142,36200.0
2015-01-20 10:50:00,84.86,84.89,84.65,84.71,83300.0,61.4924,61.5142,61.3402,61.3837,83300.0
2015-01-20 10:55:00,84.71,84.77,84.61,84.75,32600.0,61.3837,61.4272,61.3113,61.4127,32600.0
2015-01-20 11:00:00,84.77,84.77,84.57,84.64,52400.0,61.4272,61.4272,61.2823,61.333,52400.0
2015-01-20 11:05:00,84.66,84.91,84.59,84.88,51200.0,61.3475,61.5287,61.2968,61.5069,51200.0
2015-01-20 11:10:00,84.88,84.98,84.76,84.98,60400.0,61.5069,61.5794,61.42,61.5794,60400.0
2015-01-20 11:15:00,84.99,85.0,84.79,84.96,61200.0,61.5866,61.5939,61.4417,61.5649,61200.0
2015-01-20 11:20:00,84.99,85.06,84.91,84.93,67500.0,61.5866,61.6373,61.5287,61.5431,67500.0
2015-01-20 11:25:00,84.94,84.97,84.84,84.93,61700.0,61.5504,61.5721,61.4779,61.5431,61700.0
2015-01-20 11:30:00,84.94,84.94,84.73,84.82,42000.0,61.5504,61.5504,61.3982,61.4634,42000.0
2015-01-20 11:35:00,84.81,84.86,84.64,84.67,48600.0,61.4562,61.4924,61.333,61.3547,48600.0
2015-01-20 11:40:00,84.67,84.71,84.49,84.66,110200.0,61.3547,61.3837,61.2243,61.3475,110200.0
2015-01-20 11:45:00,84.66,84.75,84.57,84.68,79100.0,61.3475,61.4127,61.2823,61.362,79100.0
2015-01-20 11:50:00,84.73,84.77,84.64,84.77,53400.0,61.3982,61.4272,61.333,61.4272,53400.0
2015-01-20 11:55:00,84.75,84.93,84.71,84.91,56500.0,61.4127,61.5431,61.3837,61.5287,56500.0
2015-01-20 12:00:00,84.91,84.92,84.7,84.71,32500.0,61.5287,61.5359,61.3765,61.3837,32500.0
2015-01-20 12:05:00,84.71,84.79,84.65,84.78,49900.0,61.3837,61.4417,61.3402,61.4344,49900.0
2015-01-20 12:10:00,84.78,84.8,84.71,84.8,43300.0,61.4344,61.4489,61.3837,61.4489,43300.0
2015-01-20 12:15:00,84.8,84.83,84.65,84.67,44800.0,61.4489,61.4707,61.3402,61.3547,44800.0
2015-01-20 12:20:00,84.68,84.74,84.62,84.67,29700.0,61.362,61.4055,61.3185,61.3547,29700.0
2015-01-20 12:25:00,84.67,84.86,84.63,84.81,23100.0,61.3547,61.4924,61.3258,61.4562,23100.0
2015-01-20 12:30:00,84.8,84.81,84.64,84.67,22300.0,61.4489,61.4562,61.333,61.3547,22300.0
2015-01-20 12:35:00,84.67,84.69,84.58,84.69,31600.0,61.3547,61.3692,61.2895,61.3692,31600.0
2015-01-20 12:40:00,84.7,84.8,84.68,84.8,14100.0,61.3765,61.4489,61.362,61.4489,14100.0
2015-01-20 12:45:00,84.81,84.95,84.78,84.8,18500.0,61.4562,61.5576,61.4344,61.4489,18500.0
2015-01-20 12:50:00,84.8,84.85,84.7,84.7,29400.0,61.4489,61.4852,61.3765,61.3765,29400.0
2015-01-20 12:55:00,84.7,84.78,84.7,84.78,21700.0,61.3765,61.4344,61.3765,61.4344,21700.0
2015-01-20 13:00:00,84.77,84.83,84.73,84.74,27400.0,61.4272,61.4707,61.3982,61.4055,27400.0
2015-01-20 13:05:00,84.73,84.76,84.57,84.65,29700.0,61.3982,61.42,61.2823,61.3402,29700.0
2015-01-20 13:10:00,84.67,84.76,84.62,84.67,27400.0,61.3547,61.42,61.3185,61.3547,27400.0
2015-01-20 13:15:00,84.67,84.85,84.65,84.84,40500.0,61.3547,61.4852,61.3402,61.4779,40500.0
2015-01-20 13:20:00,84.85,85.0,84.78,84.78,32400.0,61.4852,61.5939,61.4344,61.4344,32400.0
2015-01-20 13:25:00,84.8,84.87,84.75,84.83,48600.0,61.4489,61.4997,61.4127,61.4707,48600.0
2015-01-20 13:30:00,84.85,84.96,84.81,84.81,25700.0,61.4852,61.5649,61.4562,61.4562,25700.0
2015-01-20 13:35:00,84.79,84.86,84.75,84.8,34200.0,61.4417,61.4924,61.4127,61.4489,34200.0
2015-01-20 13:40:00,84.8,84.8,84.64,84.75,26600.0,61.4489,61.4489,61.333,61.4127,26600.0
2015-01-20 13:45:00,84.76,84.88,84.75,84.85,23500.0,61.42,61.5069,61.4127,61.4852,23500.0
2015-01-20 13:50:00,84.85,84.86,84.7,84.74,39900.0,61.4852,61.4924,61.3765,61.4055,39900.0
2015-01-20 13:55:00,84.75,84.76,84.71,84.73,34900.0,61.4127,61.42,61.3837,61.3982,34900.0
2015-01-20 14:00:00,84.74,84.89,84.71,84.85,32800.0,61.4055,61.5142,61.3837,61.4852,32800.0
2015-01-20 14:05:00,84.84,84.85,84.72,84.81,26100.0,61.4779,61.4852,61.391,61.4562,26100.0
2015-01-20 14:10:00,84.8,84.8,84.72,84.79,26900.0,61.4489,61.4489,61.391,61.4417,26900.0
2015-01-20 14:15:00,84.78,84.81,84.74,84.79,40800.0,61.4344,61.4562,61.4055,61.4417,40800.0
2015-01-20 14:20:00,84.79,84.8,84.73,84.77,29700.0,61.4417,61.4489,61.3982,61.4272,29700.0
2015-01-20 14:25:00,84.77,84.87,84.75,84.87,47000.0,61.4272,61.4997,61.4127,61.4997,47000.0
2015-01-20 14:30:00,84.87,85.06,84.87,85.03,37200.0,61.4997,61.6373,61.4997,61.6156,37200.0
2015-01-20 14:35:00,85.03,85.03,84.9,84.9,28400.0,61.6156,61.6156,61.5214,61.5214,28400.0
2015-01-20 14:40:00,84.92,85.0,84.88,84.9,47300.0,61.5359,61.5939,61.5069,61.5214,47300.0
2015-01-20 14:45:00,84.89,85.01,84.89,85.01,33300.0,61.5142,61.6011,61.5142,61.6011,33300.0
2015-01-20 14:50:00,84.99,85.0,84.77,84.78,53300.0,61.5866,61.5939,61.4272,61.4344,53300.0
2015-01-20 14:55:00,84.77,84.91,84.72,84.86,27300.0,61.4272,61.5287,61.391,61.4924,27300.0
2015-01-20 15:00:00,84.87,84.87,84.72,84.77,30500.0,61.4997,61.4997,61.391,61.4272,30500.0
2015-01-20 15:05:00,84.75,84.85,84.69,84.81,41100.0,61.4127,61.4852,61.3692,61.4562,41100.0
2015-01-20 15:10:00,84.82,84.85,84.74,84.83,44800.0,61.4634,61.4852,61.4055,61.4707,44800.0
2015-01-20 15:15:00,84.85,84.99,84.84,84.97,47200.0,61.4852,61.5866,61.4779,61.5721,47200.0
2015-01-20 15:20:00,84.97,84.98,84.72,84.78,37900.0,61.5721,61.5794,61.391,61.4344,37900.0
2015-01-20 15:25:00,84.77,84.84,84.71,84.76,55700.0,61.4272,61.4779,61.3837,61.42,55700.0
2015-01-20 15:30:00,84.74,84.75,84.54,84.59,65500.0,61.4055,61.4127,61.2605,61.2968,65500.0
2015-01-20 15:35:00,84.59,84.72,84.58,84.69,80700.0,61.2968,61.391,61.2895,61.3692,80700.0
2015-01-20 15:40:00,84.69,84.75,84.67,84.67,79500.0,61.3692,61.4127,61.3547,61.3547,79500.0
2015-01-20 15:45:00,84.67,84.7,84.54,84.55,103600.0,61.3547,61.3765,61.2605,61.2678,103600.0
2015-01-20 15:50:00,84.55,84.6,84.42,84.44,116400.0,61.2678,61.304,61.1736,61.1881,116400.0
2015-01-20 15:55:00,84.45,84.64,84.45,84.61,135100.0,61.1953,61.333,61.1953,61.3113,135100.0
2015-01-21 09:30:00,83.94,84.44,83.84,84.01,129700.0,60.8258,61.1881,60.7533,60.8765,129700.0
2015-01-21 09:35:00,84.03,84.66,83.66,84.66,127000.0,60.891,61.3475,60.6229,61.3475,127000.0
2015-01-21 09:40:00,84.63,84.74,84.43,84.44,87400.0,61.3258,61.4055,61.1808,61.1881,87400.0
2015-01-21 09:45:00,84.42,84.52,84.31,84.49,38200.0,61.1736,61.246,61.0939,61.2243,38200.0
2015-01-21 09:50:00,84.48,84.74,84.46,84.68,29000.0,61.2171,61.4055,61.2026,61.362,29000.0
2015-01-21 09:55:00,84.67,84.81,84.6,84.7,30500.0,61.3547,61.4562,61.304,61.3765,30500.0
2015-01-21 10:00:00,84.74,84.95,84.72,84.79,40700.0,61.4055,61.5576,61.391,61.4417,40700.0
2015-01-21 10:05:00,84.81,84.92,84.66,84.67,38700.0,61.4562,61.5359,61.3475,61.3547,38700.0
2015-01-21 10:10:00,84.67,84.71,84.54,84.69,43200.0,61.3547,61.3837,61.2605,61.3692,43200.0
2015-01-21 10:15:00,84.69,84.83,84.64,84.76,38300.0,61.3692,61.4707,61.333,61.42,38300.0
2015-01-21 10:20:00,84.74,84.8,84.67,84.76,37000.0,61.4055,61.4489,61.3547,61.42,37000.0
2015-01-21 10:25:00,84.73,84.94,84.73,84.9,27900.0,61.3982,61.5504,61.3982,61.5214,27900.0
2015-01-21 10:30:00,84.9,85.0,84.87,84.93,37500.0,61.5214,61.5939,61.4997,61.5431,37500.0
2015-01-21 10:35:00,84.94,85.13,84.93,85.01,85200.0,61.5504,61.6881,61.5431,61.6011,85200.0
2015-01-21 10:40:00,85.01,85.07,84.97,85.07,44200.0,61.6011,61.6446,61.5721,61.6446,44200.0
2015-01-21 10:45:00,85.07,85.16,85.01,85.14,63900.0,61.6446,61.7098,61.6011,61.6953,63900.0
2015-01-21 10:50:00,85.14,85.29,85.04,85.27,62400.0,61.6953,61.804,61.6229,61.7895,62400.0
2015-01-21 10:55:00,85.26,85.32,85.22,85.32,30600.0,61.7823,61.8258,61.7533,61.8258,30600.0
2015-01-21 11:00:00,85.31,85.44,85.2,85.21,31200.0,61.8185,61.9127,61.7388,61.746,31200.0
2015-01-21 11:05:00,85.22,85.24,85.05,85.07,33600.0,61.7533,61.7678,61.6301,61.6446,33600.0
2015-01-21 11:10:00,85.05,85.24,85.04,85.21,35600.0,61.6301,61.7678,61.6229,61.746,35600.0
2015-01-21 11:15:00,85.2,85.21,85.02,85.07,30200.0,61.7388,61.746,61.6084,61.6446,30200.0
2015-01-21 11:20:00,85.09,85.09,84.98,85.08,25600.0,61.6591,61.6591,61.5794,61.6518,25600.0
2015-01-21 11:25:00,85.09,85.09,84.97,85.06,27500.0,61.6591,61.6591,61.5721,61.6373,27500.0
2015-01-21 11:30:00,85.06,85.17,85.04,85.12,23400.0,61.6373,61.7171,61.6229,61.6808,23400.0
2015-01-21 11:35:00,85.11,85.18,85.07,85.13,32300.0,61.6736,61.7243,61.6446,61.6881,32300.0
2015-01-21 11:40:00,85.14,85.22,85.13,85.18,38400.0,61.6953,61.7533,61.6881,61.7243,38400.0
2015-01-21 11:45:00,85.17,85.29,85.14,85.29,20800.0,61.7171,61.804,61.6953,61.804,20800.0
2015-01-21 11:50:00,85.3,85.33,85.17,85.25,60000.0,61.8113,61.833,61.7171,61.775,60000.0
2015-01-21 11:55:00,85.26,85.41,85.25,85.39,56200.0,61.7823,61.891,61.775,61.8765,56200.0
2015-01-21 12:00:00,85.38,85.52,85.36,85.5,24000.0,61.8692,61.9707,61.8547,61.9562,24000.0
2015-01-21 12:05:00,85.5,85.52,85.36,85.39,30200.0,61.9562,61.9707,61.8547,61.8765,30200.0
2015-01-21 12:10:00,85.39,85.51,85.39,85.51,17100.0,61.8765,61.9634,61.8765,61.9634,17100.0
2015-01-21 12:15:00,85.51,85.53,85.41,85.45,25600.0,61.9634,61.9779,61.891,61.92,25600.0
2015-01-21 12:20:00,85.45,85.51,85.42,85.45,23200.0,61.92,61.9634,61.8982,61.92,23200.0
2015-01-21 12:25:00,85.44,85.51,85.43,85.51,34800.0,61.9127,61.9634,61.9055,61.9634,34800.0
2015-01-21 12:30:00,85.51,85.53,85.41,85.42,38100.0,61.9634,61.9779,61.891,61.8982,38100.0
2015-01-21 12:35:00,85.42,85.44,85.37,85.42,35500.0,61.8982,61.9127,61.862,61.8982,35500.0
2015-01-21 12:40:00,85.42,85.51,85.4,85.45,38400.0,61.8982,61.9634,61.8837,61.92,38400.0
2015-01-21 12:45:00,85.45,85.55,85.42,85.44,21700.0,61.92,61.9924,61.8982,61.9127,21700.0
2015-01-21 12:50:00,85.45,85.45,85.16,85.2,39500.0,61.92,61.92,61.7098,61.7388,39500.0
2015-01-21 12:55:00,85.21,85.28,85.21,85.23,22400.0,61.746,61.7968,61.746,61.7605,22400.0
2015-01-21 13:00:00,85.23,85.3,85.19,85.29,29100.0,61.7605,61.8113,61.7315,61.804,29100.0
2015-01-21 13:05:00,85.29,85.36,85.25,85.33,25400.0,61.804,61.8547,61.775,61.833,25400.0
2015-01-21 13:10:00,85.32,85.33,85.23,85.26,23700.0,61.8258,61.833,61.7605,61.7823,23700.0
2015-01-21 13:15:00,85.25,85.31,85.25,85.31,17200.0,61.775,61.8185,61.775,61.8185,17200.0
2015-01-21 13:20:00,85.31,85.32,85.16,85.17,24200.0,61.8185,61.8258,61.7098,61.7171,24200.0
2015-01-21 13:25:00,85.17,85.2,85.0,85.01,39200.0,61.7171,61.7388,61.5939,61.6011,39200.0
2015-01-21 13:30:00,85.0,85.0,84.9,84.91,19300.0,61.5939,61.5939,61.5214,61.5287,19300.0
2015-01-21 13:35:00,84.92,85.01,84.88,84.99,35600.0,61.5359,61.6011,61.5069,61.5866,35600.0
2015-01-21 13:40:00,84.99,85.01,84.95,84.96,57400.0,61.5866,61.6011,61.5576,61.5649,57400.0
2015-01-21 13:45:00,84.96,84.98,84.9,84.94,13400.0,61.5649,61.5794,61.5214,61.5504,13400.0
2015-01-21 13:50:00,84.94,84.95,84.86,84.87,15300.0,61.5504,61.5576,61.4924,61.4997,15300.0
2015-01-21 13:55:00,84.86,84.87,84.74,84.74,21900.0,61.4924,61.4997,61.4055,61.4055,21900.0
2015-01-21 14:00:00,84.74,84.75,84.65,84.75,27700.0,61.4055,61.4127,61.3402,61.4127,27700.0
2015-01-21 14:05:00,84.75,84.76,84.65,84.71,17600.0,61.4127,61.42,61.3402,61.3837,17600.0
2015-01-21 14:10:00,84.7,84.75,84.59,84.75,19500.0,61.3765,61.4127,61.2968,61.4127,19500.0
2015-01-21 14:15:00,84.76,84.82,84.75,84.76,22600.0,61.42,61.4634,61.4127,61.42,22600.0
2015-01-21 14:20:00,84.77,84.86,84.75,84.83,28500.0,61.4272,61.4924,61.4127,61.4707,28500.0
2015-01-21 14:25:00,84.83,84.91,84.72,84.8,67000.0,61.4707,61.5287,61.391,61.4489,67000.0
2015-01-21 14:30:00,84.8,84.87,84.79,84.8,24800.0,61.4489,61.4997,61.4417,61.4489,24800.0
2015-01-21 14:35:00,84.79,84.8,84.64,84.66,28500.0,61.4417,61.4489,61.333,61.3475,28500.0
2015-01-21 14:40:00,84.66,84.76,84.65,84.76,30000.0,61.3475,61.42,61.3402,61.42,30000.0
2015-01-21 14:45:00,84.76,84.95,84.76,84.91,29100.0,61.42,61.5576,61.42,61.5287,29100.0
2015-01-21 14:50:00,84.93,84.97,84.79,84.79,27400.0,61.5431,61.5721,61.4417,61.4417,27400.0
2015-01-21 14:55:00,84.8,84.91,84.77,84.9,25200.0,61.4489,61.5287,61.4272,61.5214,25200.0
2015-01-21 15:00:00,84.89,84.91,84.76,84.78,28400.0,61.5142,61.5287,61.42,61.4344,28400.0
2015-01-21 15:05:00,84.77,84.78,84.62,84.63,21700.0,61.4272,61.4344,61.3185,61.3258,21700.0
2015-01-21 15:10:00,84.62,84.69,84.57,84.65,34500.0,61.3185,61.3692,61.2823,61.3402,34500.0
2015-01-21 15:15:00,84.65,84.83,84.64,84.81,33600.0,61.3402,61.4707,61.333,61.4562,33600.0
2015-01-21 15:20:00,84.82,84.82,84.73,84.75,33400.0,61.4634,61.4634,61.3982,61.4127,33400.0
2015-01-21 15:25:00,84.75,84.86,84.75,84.8,49100.0,61.4127,61.4924,61.4127,61.4489,49100.0
2015-01-21 15:30:00,84.79,84.87,84.77,84.84,39900.0,61.4417,61.4997,61.4272,61.4779,39900.0
2015-01-21 15:35:00,84.85,84.87,84.79,84.84,47300.0,61.4852,61.4997,61.4417,61.4779,47300.0
2015-01-21 15:40:00,84.84,84.86,84.79,84.83,48200.0,61.4779,61.4924,61.4417,61.4707,48200.0
2015-01-21 15:45:00,84.82,84.86,84.8,84.8,55500.0,61.4634,61.4924,61.4489,61.4489,55500.0
2015-01-21 15:50:00,84.81,84.81,84.76,84.77,74100.0,61.4562,61.4562,61.42,61.4272,74100.0
2015-01-21 15:55:00,84.77,84.84,84.76,84.8,85900.0,61.4272,61.4779,61.42,61.4489,85900.0
2015-01-22 09:30:00,85.31,85.99,85.31,85.82,58100.0,61.8185,62.3113,61.8185,62.1881,58100.0
2015-01-22 09:35:00,85.77,85.84,85.43,85.48,43700.0,62.1518,62.2026,61.9055,61.9417,43700.0
2015-01-22 09:40:00,85.53,85.65,85.27,85.45,34500.0,61.9779,62.0649,61.7895,61.92,34500.0
2015-01-22 09:45:00,85.5,85.51,85.09,85.35,43000.0,61.9562,61.9634,61.6591,61.8475,43000.0
2015-01-22 09:50:00,85.34,85.59,85.25,85.59,40200.0,61.8402,62.0214,61.775,62.0214,40200.0
2015-01-22 09:55:00,85.58,85.65,85.42,85.44,56000.0,62.0142,62.0649,61.8982,61.9127,56000.0
2015-01-22 10:00:00,85.42,85.82,85.42,85.7,34100.0,61.8982,62.1881,61.8982,62.1011,34100.0
2015-01-22 10:05:00,85.75,85.8,85.62,85.66,90700.0,62.1373,62.1736,62.0431,62.0721,90700.0
2015-01-22 10:10:00,85.65,85.72,85.53,85.71,50800.0,62.0649,62.1156,61.9779,62.1084,50800.0
2015-01-22 10:15:00,85.7,86.02,85.66,85.91,83000.0,62.1011,62.333,62.0721,62.2533,83000.0
2015-01-22 10:20:00,85.92,86.11,85.9,86.08,35600.0,62.2605,62.3982,62.246,62.3765,35600.0
2015-01-22 10:25:00,86.12,86.13,85.91,85.99,46700.0,62.4055,62.4127,62.2533,62.3113,46700.0
2015-01-22 10:30:00,85.95,86.11,85.9,86.1,41100.0,62.2823,62.3982,62.246,62.391,41100.0
2015-01-22 10:35:00,86.12,86.25,86.08,86.11,39600.0,62.4055,62.4997,62.3765,62.3982,39600.0
2015-01-22 10:40:00,86.11,86.13,86.02,86.11,69700.0,62.3982,62.4127,62.333,62.3982,69700.0
2015-01-22 10:45:00,86.12,86.23,86.09,86.17,113900.0,62.4055,62.4852,62.3837,62.4417,113900.0
2015-01-22 10:50:00,86.16,86.23,86.12,86.15,36600.0,62.4344,62.4852,62.4055,62.4272,36600.0
2015-01-22 10:55:00,86.16,86.42,86.15,86.42,41800.0,62.4344,62.6228,62.4272,62.6228,41800.0
2015-01-22 11:00:00,86.4,86.44,86.29,86.38,47600.0,62.6084,62.6373,62.5286,62.5939,47600.0
2015-01-22 11:05:00,86.38,86.39,86.1,86.22,50000.0,62.5939,62.6011,62.391,62.4779,50000.0
2015-01-22 11:10:00,86.2,86.24,86.03,86.2,22600.0,62.4634,62.4924,62.3402,62.4634,22600.0
2015-01-22 11:15:00,86.22,86.22,86.05,86.12,28000.0,62.4779,62.4779,62.3547,62.4055,28000.0
2015-01-22 11:20:00,86.14,86.32,86.12,86.29,24100.0,62.42,62.5504,62.4055,62.5286,24100.0
2015-01-22 11:25:00,86.3,86.37,86.18,86.2,26100.0,62.5359,62.5866,62.4489,62.4634,26100.0
2015-01-22 11:30:00,86.22,86.29,86.1,86.2,33400.0,62.4779,62.5286,62.391,62.4634,33400.0
2015-01-22 11:35:00,86.22,86.28,86.19,86.24,38200.0,62.4779,62.5214,62.4562,62.4924,38200.0
2015-01-22 11:40:00,86.23,86.28,86.15,86.17,23700.0,62.4852,62.5214,62.4272,62.4417,23700.0
2015-01-22 11:45:00,86.18,86.21,86.09,86.14,43500.0,62.4489,62.4707,62.3837,62.42,43500.0
2015-01-22 11:50:00,86.15,86.23,86.11,86.18,55200.0,62.4272,62.4852,62.3982,62.4489,55200.0
2015-01-22 11:55:00,86.19,86.24,86.15,86.23,16600.0,62.4562,62.4924,62.4272,62.4852,16600.0
2015-01-22 12:00:00,86.24,86.28,86.17,86.17,16400.0,62.4924,62.5214,62.4417,62.4417,16400.0
2015-01-22 12:05:00,86.18,86.23,86.1,86.13,44400.0,62.4489,62.4852,62.391,62.4127,44400.0
2015-01-22 12:10:00,86.12,86.15,86.08,86.09,13300.0,62.4055,62.4272,62.3765,62.3837,13300.0
2015-01-22 12:15:00,86.08,86.11,86.0,86.02,25800.0,62.3765,62.3982,62.3185,62.333,25800.0
2015-01-22 12:20:00,86.03,86.19,86.03,86.17,19900.0,62.3402,62.4562,62.3402,62.4417,19900.0
2015-01-22 12:25:00,86.18,86.19,86.09,86.12,43600.0,62.4489,62.4562,62.3837,62.4055,43600.0
2015-01-22 12:30:00,86.12,86.18,86.08,86.15,21700.0,62.4055,62.4489,62.3765,62.4272,21700.0
2015-01-22 12:35:00,86.16,86.23,86.15,86.15,39100.0,62.4344,62.4852,62.4272,62.4272,39100.0
2015-01-22 12:40:00,86.16,86.21,86.13,86.19,16800.0,62.4344,62.4707,62.4127,62.4562,16800.0
2015-01-22 12:45:00,86.19,86.2,86.13,86.17,25200.0,62.4562,62.4634,62.4127,62.4417,25200.0
2015-01-22 12:50:00,86.19,86.22,86.07,86.08,18900.0,62.4562,62.4779,62.3692,62.3765,18900.0
2015-01-22 12:55:00,86.08,86.18,86.06,86.17,17900.0,62.3765,62.4489,62.362,62.4417,17900.0
2015-01-22 13:00:00,86.18,86.3,86.14,86.29,26600.0,62.4489,62.5359,62.42,62.5286,26600.0
2015-01-22 13:05:00,86.28,86.28,86.22,86.22,7000.0,62.5214,62.5214,62.4779,62.4779,7000.0
2015-01-22 13:10:00,86.23,86.23,86.16,86.16,23100.0,62.4852,62.4852,62.4344,62.4344,23100.0
2015-01-22 13:15:00,86.15,86.16,86.02,86.06,22100.0,62.4272,62.4344,62.333,62.362,22100.0
2015-01-22 13:20:00,86.05,86.13,86.01,86.12,13700.0,62.3547,62.4127,62.3257,62.4055,13700.0
2015-01-22 13:25:00,86.11,86.15,86.09,86.12,8800.0,62.3982,62.4272,62.3837,62.4055,8800.0
2015-01-22 13:30:00,86.13,86.25,86.12,86.25,7900.0,62.4127,62.4997,62.4055,62.4997,7900.0
2015-01-22 13:35:00,86.25,86.28,86.18,86.23,21000.0,62.4997,62.5214,62.4489,62.4852,21000.0
2015-01-22 13:40:00,86.23,86.36,86.21,86.34,31800.0,62.4852,62.5794,62.4707,62.5649,31800.0
2015-01-22 13:45:00,86.34,86.39,86.33,86.39,12700.0,62.5649,62.6011,62.5576,62.6011,12700.0
2015-01-22 13:50:00,86.38,86.4,86.33,86.4,20800.0,62.5939,62.6084,62.5576,62.6084,20800.0
2015-01-22 13:55:00,86.41,86.44,86.39,86.41,20400.0,62.6156,62.6373,62.6011,62.6156,20400.0
2015-01-22 14:00:00,86.41,86.54,86.4,86.49,24500.0,62.6156,62.7098,62.6084,62.6736,24500.0
2015-01-22 14:05:00,86.48,86.49,86.34,86.4,18900.0,62.6663,62.6736,62.5649,62.6084,18900.0
2015-01-22 14:10:00,86.4,86.43,86.37,86.42,18100.0,62.6084,62.6301,62.5866,62.6228,18100.0
2015-01-22 14:15:00,86.43,86.55,86.43,86.55,20300.0,62.6301,62.7171,62.6301,62.7171,20300.0
2015-01-22 14:20:00,86.54,86.58,86.51,86.52,19200.0,62.7098,62.7388,62.6881,62.6953,19200.0
2015-01-22 14:25:00,86.52,86.55,86.48,86.51,22500.0,62.6953,62.7171,62.6663,62.6881,22500.0
2015-01-22 14:30:00,86.52,86.79,86.51,86.77,40500.0,62.6953,62.891,62.6881,62.8765,40500.0
2015-01-22 14:35:00,86.76,86.78,86.71,86.75,19700.0,62.8692,62.8837,62.833,62.862,19700.0
2015-01-22 14:40:00,86.74,86.75,86.62,86.67,21200.0,62.8547,62.862,62.7678,62.804,21200.0
2015-01-22 14:45:00,86.68,86.84,86.68,86.75,24000.0,62.8113,62.9272,62.8113,62.862,24000.0
2015-01-22 14:50:00,86.75,86.83,86.73,86.82,22600.0,62.862,62.9199,62.8475,62.9127,22600.0
2015-01-22 14:55:00,86.81,86.96,86.8,86.95,19600.0,62.9055,63.0142,62.8982,63.0069,19600.0
2015-01-22 15:00:00,86.95,87.13,86.93,87.02,64300.0,63.0069,63.1373,62.9924,63.0576,64300.0
2015-01-22 15:05:00,87.02,87.13,87.02,87.09,28600.0,63.0576,63.1373,63.0576,63.1084,28600.0
2015-01-22 15:10:00,87.07,87.09,86.99,87.01,72800.0,63.0939,63.1084,63.0359,63.0504,72800.0
2015-01-22 15:15:00,87.0,87.18,87.0,87.09,35800.0,63.0431,63.1736,63.0431,63.1084,35800.0
2015-01-22 15:20:00,87.1,87.1,86.92,86.92,41100.0,63.1156,63.1156,62.9852,62.9852,41100.0
2015-01-22 15:25:00,86.93,87.24,86.92,87.19,63700.0,62.9924,63.217,62.9852,63.1808,63700.0
2015-01-22 15:30:00,87.18,87.31,87.16,87.31,61600.0,63.1736,63.2678,63.1591,63.2678,61600.0
2015-01-22 15:35:00,87.3,87.31,87.1,87.15,61200.0,63.2605,63.2678,63.1156,63.1518,61200.0
2015-01-22 15:40:00,87.14,87.15,87.02,87.11,59700.0,63.1446,63.1518,63.0576,63.1228,59700.0
2015-01-22 15:45:00,87.1,87.1,87.02,87.07,63400.0,63.1156,63.1156,63.0576,63.0939,63400.0
2015-01-22 15:50:00,87.06,87.07,86.97,87.06,91800.0,63.0866,63.0939,63.0214,63.0866,91800.0
2015-01-22 15:55:00,87.06,87.08,86.95,87.06,144500.0,63.0866,63.1011,63.0069,63.0866,144500.0
2015-01-23 09:30:00,86.78,87.23,86.64,87.15,88000.0,62.8837,63.2098,62.7823,63.1518,88000.0
2015-01-23 09:35:00,87.21,87.23,86.81,86.91,34000.0,63.1953,63.2098,62.9055,62.9779,34000.0
2015-01-23 09:40:00,86.92,87.12,86.72,86.98,21500.0,62.9852,63.1301,62.8402,63.0286,21500.0
2015-01-23 09:45:00,86.99,87.13,86.94,86.99,15400.0,63.0359,63.1373,62.9997,63.0359,15400.0
2015-01-23 09:50:00,86.95,87.01,86.83,86.87,14200.0,63.0069,63.0504,62.9199,62.9489,14200.0
2015-01-23 09:55:00,86.87,86.87,86.67,86.73,19300.0,62.9489,62.9489,62.804,62.8475,19300.0
2015-01-23 10:00:00,86.75,86.98,86.75,86.87,80600.0,62.862,63.0286,62.862,62.9489,80600.0
2015-01-23 10:05:00,86.88,87.07,86.85,86.96,59200.0,62.9562,63.0939,62.9344,63.0142,59200.0
2015-01-23 10:10:00,86.92,87.04,86.87,86.91,41300.0,62.9852,63.0721,62.9489,62.9779,41300.0
2015-01-23 10:15:00,86.89,86.96,86.83,86.92,128700.0,62.9634,63.0142,62.9199,62.9852,128700.0
2015-01-23 10:20:00,86.92,87.02,86.88,86.9,14900.0,62.9852,63.0576,62.9562,62.9707,14900.0
2015-01-23 10:25:00,86.88,86.99,86.8,86.97,14000.0,62.9562,63.0359,62.8982,63.0214,14000.0
2015-01-23 10:30:00,86.93,86.93,86.81,86.81,9800.0,62.9924,62.9924,62.9055,62.9055,9800.0
2015-01-23 10:35:00,86.81,86.82,86.57,86.57,17100.0,62.9055,62.9127,62.7315,62.7315,17100.0
2015-01-23 10:40:00,86.59,86.59,86.38,86.38,23700.0,62.746,62.746,62.5939,62.5939,23700.0
2015-01-23 10:45:00,86.38,86.39,86.26,86.35,41900.0,62.5939,62.6011,62.5069,62.5721,41900.0
2015-01-23 10:50:00,86.36,86.62,86.33,86.58,22100.0,62.5794,62.7678,62.5576,62.7388,22100.0
2015-01-23 10:55:00,86.6,86.75,86.55,86.56,30000.0,62.7533,62.862,62.7171,62.7243,30000.0
2015-01-23 11:00:00,86.54,86.55,86.47,86.5,41700.0,62.7098,62.7171,62.6591,62.6808,41700.0
2015-01-23 11:05:00,86.49,86.53,86.4,86.41,35700.0,62.6736,62.7026,62.6084,62.6156,35700.0
2015-01-23 11:10:00,86.4,86.48,86.38,86.48,15800.0,62.6084,62.6663,62.5939,62.6663,15800.0
2015-01-23 11:15:00,86.48,86.62,86.43,86.62,15500.0,62.6663,62.7678,62.6301,62.7678,15500.0
2015-01-23 11:20:00,86.61,86.7,86.55,86.68,44300.0,62.7605,62.8257,62.7171,62.8113,44300.0
2015-01-23 11:25:00,86.68,86.92,86.64,86.92,103400.0,62.8113,62.9852,62.7823,62.9852,103400.0
2015-01-23 11:30:00,86.91,86.94,86.69,86.77,85400.0,62.9779,62.9997,62.8185,62.8765,85400.0
2015-01-23 11:35:00,86.78,86.79,86.68,86.77,35900.0,62.8837,62.891,62.8113,62.8765,35900.0
2015-01-23 11:40:00,86.76,86.78,86.54,86.56,23600.0,62.8692,62.8837,62.7098,62.7243,23600.0
2015-01-23 11:45:00,86.57,86.67,86.55,86.56,20100.0,62.7315,62.804,62.7171,62.7243,20100.0
2015-01-23 11:50:00,86.56,86.57,86.42,86.49,15800.0,62.7243,62.7315,62.6228,62.6736,15800.0
2015-01-23 11:55:00,86.5,86.54,86.44,86.47,12800.0,62.6808,62.7098,62.6373,62.6591,12800.0
2015-01-23 12:00:00,86.47,86.55,86.45,86.48,9600.0,62.6591,62.7171,62.6446,62.6663,9600.0
2015-01-23 12:05:00,86.48,86.5,86.38,86.38,27700.0,62.6663,62.6808,62.5939,62.5939,27700.0
2015-01-23 12:10:00,86.38,86.52,86.37,86.45,32400.0,62.5939,62.6953,62.5866,62.6446,32400.0
2015-01-23 12:15:00,86.44,86.47,86.34,86.35,28500.0,62.6373,62.6591,62.5649,62.5721,28500.0
2015-01-23 12:20:00,86.36,86.49,86.29,86.49,18900.0,62.5794,62.6736,62.5286,62.6736,18900.0
2015-01-23 12:25:00,86.51,86.51,86.44,86.46,12300.0,62.6881,62.6881,62.6373,62.6518,12300.0
2015-01-23 12:30:00,86.45,86.55,86.45,86.53,13400.0,62.6446,62.7171,62.6446,62.7026,13400.0
2015-01-23 12:35:00,86.53,86.67,86.5,86.61,23300.0,62.7026,62.804,62.6808,62.7605,23300.0
2015-01-23 12:40:00,86.61,86.61,86.5,86.54,20400.0,62.7605,62.7605,62.6808,62.7098,20400.0
2015-01-23 12:45:00,86.53,86.59,86.53,86.53,12900.0,62.7026,62.746,62.7026,62.7026,12900.0
2015-01-23 12:50:00,86.53,86.61,86.52,86.53,16700.0,62.7026,62.7605,62.6953,62.7026,16700.0
2015-01-23 12:55:00,86.5,86.54,86.44,86.54,9700.0,62.6808,62.7098,62.6373,62.7098,9700.0
2015-01-23 13:00:00,86.53,86.54,86.4,86.45,7700.0,62.7026,62.7098,62.6084,62.6446,7700.0
2015-01-23 13:05:00,86.46,86.49,86.41,86.45,19800.0,62.6518,62.6736,62.6156,62.6446,19800.0
2015-01-23 13:10:00,86.46,86.48,86.42,86.47,59000.0,62.6518,62.6663,62.6228,62.6591,59000.0
2015-01-23 13:15:00,86.47,86.5,86.28,86.29,66500.0,62.6591,62.6808,62.5214,62.5286,66500.0
2015-01-23 13:20:00,86.3,86.38,86.3,86.36,11300.0,62.5359,62.5939,62.5359,62.5794,11300.0
2015-01-23 13:25:00,86.37,86.46,86.3,86.46,71400.0,62.5866,62.6518,62.5359,62.6518,71400.0
2015-01-23 13:30:00,86.46,86.51,86.41,86.47,30100.0,62.6518,62.6881,62.6156,62.6591,30100.0
2015-01-23 13:35:00,86.48,86.48,86.41,86.48,34700.0,62.6663,62.6663,62.6156,62.6663,34700.0
2015-01-23 13:40:00,86.47,86.59,86.46,86.56,18300.0,62.6591,62.746,62.6518,62.7243,18300.0
2015-01-23 13:45:00,86.55,86.56,86.5,86.55,14100.0,62.7171,62.7243,62.6808,62.7171,14100.0
2015-01-23 13:50:00,86.55,86.63,86.54,86.63,13200.0,62.7171,62.775,62.7098,62.775,13200.0
2015-01-23 13:55:00,86.62,86.64,86.48,86.53,13400.0,62.7678,62.7823,62.6663,62.7026,13400.0
2015-01-23 14:00:00,86.53,86.61,86.52,86.55,17100.0,62.7026,62.7605,62.6953,62.7171,17100.0
2015-01-23 14:05:00,86.54,86.59,86.53,86.55,18600.0,62.7098,62.746,62.7026,62.7171,18600.0
2015-01-23 14:10:00,86.55,86.58,86.51,86.53,13800.0,62.7171,62.7388,62.6881,62.7026,13800.0
2015-01-23 14:15:00,86.54,86.56,86.43,86.54,32500.0,62.7098,62.7243,62.6301,62.7098,32500.0
2015-01-23 14:20:00,86.53,86.59,86.53,86.59,7600.0,62.7026,62.746,62.7026,62.746,7600.0
2015-01-23 14:25:00,86.58,86.68,86.56,86.63,12100.0,62.7388,62.8113,62.7243,62.775,12100.0
2015-01-23 14:30:00,86.64,86.67,86.56,86.64,9900.0,62.7823,62.804,62.7243,62.7823,9900.0
2015-01-23 14:35:00,86.62,86.63,86.5,86.56,25200.0,62.7678,62.775,62.6808,62.7243,25200.0
2015-01-23 14:40:00,86.56,86.61,86.54,86.59,11500.0,62.7243,62.7605,62.7098,62.746,11500.0
2015-01-23 14:45:00,86.59,86.59,86.52,86.54,26500.0,62.746,62.746,62.6953,62.7098,26500.0
2015-01-23 14:50:00,86.54,86.6,86.51,86.57,38200.0,62.7098,62.7533,62.6881,62.7315,38200.0
2015-01-23 14:55:00,86.57,86.6,86.52,86.54,22200.0,62.7315,62.7533,62.6953,62.7098,22200.0
2015-01-23 15:00:00,86.52,86.56,86.51,86.53,39000.0,62.6953,62.7243,62.6881,62.7026,39000.0
2015-01-23 15:05:00,86.54,86.6,86.45,86.59,63700.0,62.7098,62.7533,62.6446,62.746,63700.0
2015-01-23 15:10:00,86.58,86.66,86.54,86.58,21600.0,62.7388,62.7968,62.7098,62.7388,21600.0
2015-01-23 15:15:00,86.57,86.65,86.5,86.55,29100.0,62.7315,62.7895,62.6808,62.7171,29100.0
2015-01-23 15:20:00,86.54,86.56,86.46,86.51,22100.0,62.7098,62.7243,62.6518,62.6881,22100.0
2015-01-23 15:25:00,86.51,86.57,86.48,86.57,37100.0,62.6881,62.7315,62.6663,62.7315,37100.0
2015-01-23 15:30:00,86.56,86.56,86.39,86.41,24500.0,62.7243,62.7243,62.6011,62.6156,24500.0
2015-01-23 15:35:00,86.41,86.44,86.32,86.32,42900.0,62.6156,62.6373,62.5504,62.5504,42900.0
2015-01-23 15:40:00,86.33,86.44,86.33,86.41,32100.0,62.5576,62.6373,62.5576,62.6156,32100.0
2015-01-23 15:45:00,86.4,86.41,86.31,86.35,68000.0,62.6084,62.6156,62.5431,62.5721,68000.0
2015-01-23 15:50:00,86.35,86.4,86.3,86.37,55700.0,62.5721,62.6084,62.5359,62.5866,55700.0
2015-01-23 15:55:00,86.36,86.36,86.25,86.27,91600.0,62.5794,62.5794,62.4997,62.5142,91600.0
2015-01-26 09:30:00,86.0,86.14,85.8,86.02,48200.0,62.3185,62.42,62.1736,62.333,48200.0
2015-01-26 09:35:00,86.08,86.2,85.91,85.91,54000.0,62.3765,62.4634,62.2533,62.2533,54000.0
2015-01-26 09:40:00,85.95,86.11,85.73,85.82,28200.0,62.2823,62.3982,62.1229,62.1881,28200.0
2015-01-26 09:45:00,85.81,85.97,85.74,85.85,19400.0,62.1808,62.2968,62.1301,62.2098,19400.0
2015-01-26 09:50:00,85.85,86.24,85.82,86.24,41400.0,62.2098,62.4924,62.1881,62.4924,41400.0
2015-01-26 09:55:00,86.23,86.26,86.08,86.22,30500.0,62.4852,62.5069,62.3765,62.4779,30500.0
2015-01-26 10:00:00,86.25,86.28,86.02,86.23,30300.0,62.4997,62.5214,62.333,62.4852,30300.0
2015-01-26 10:05:00,86.26,86.46,86.25,86.38,20300.0,62.5069,62.6518,62.4997,62.5939,20300.0
2015-01-26 10:10:00,86.42,86.42,86.24,86.32,18900.0,62.6228,62.6228,62.4924,62.5504,18900.0
2015-01-26 10:15:00,86.33,86.35,86.15,86.24,27700.0,62.5576,62.5721,62.4272,62.4924,27700.0
2015-01-26 10:20:00,86.25,86.28,86.19,86.2,29100.0,62.4997,62.5214,62.4562,62.4634,29100.0
2015-01-26 10:25:00,86.21,86.35,86.2,86.29,16700.0,62.4707,62.5721,62.4634,62.5286,16700.0
2015-01-26 10:30:00,86.29,86.31,86.15,86.2,16900.0,62.5286,62.5431,62.4272,62.4634,16900.0
2015-01-26 10:35:00,86.19,86.48,86.19,86.44,33600.0,62.4562,62.6663,62.4562,62.6373,33600.0
2015-01-26 10:40:00,86.45,86.68,86.44,86.64,14100.0,62.6446,62.8113,62.6373,62.7823,14100.0
2015-01-26 10:45:00,86.65,86.72,86.6,86.65,23000.0,62.7895,62.8402,62.7533,62.7895,23000.0
2015-01-26 10:50:00,86.64,86.72,86.62,86.72,19000.0,62.7823,62.8402,62.7678,62.8402,19000.0
2015-01-26 10:55:00,86.73,86.76,86.7,86.71,17800.0,62.8475,62.8692,62.8257,62.833,17800.0
2015-01-26 11:00:00,86.7,86.71,86.56,86.6,22900.0,62.8257,62.833,62.7243,62.7533,22900.0
2015-01-26 11:05:00,86.6,86.67,86.52,86.52,13000.0,62.7533,62.804,62.6953,62.6953,13000.0
2015-01-26 11:10:00,86.52,86.52,86.4,86.41,24600.0,62.6953,62.6953,62.6084,62.6156,24600.0
2015-01-26 11:15:00,86.4,86.43,86.31,86.31,11100.0,62.6084,62.6301,62.5431,62.5431,11100.0
2015-01-26 11:20:00,86.32,86.52,86.31,86.46,11000.0,62.5504,62.6953,62.5431,62.6518,11000.0
2015-01-26 11:25:00,86.46,86.46,86.35,86.43,14500.0,62.6518,62.6518,62.5721,62.6301,14500.0
2015-01-26 11:30:00,86.45,86.46,86.33,86.35,18200.0,62.6446,62.6518,62.5576,62.5721,18200.0
2015-01-26 11:35:00,86.35,86.46,86.35,86.4,25500.0,62.5721,62.6518,62.5721,62.6084,25500.0
2015-01-26 11:40:00,86.41,86.49,86.37,86.44,45500.0,62.6156,62.6736,62.5866,62.6373,45500.0
2015-01-26 11:45:00,86.46,86.57,86.44,86.51,25500.0,62.6518,62.7315,62.6373,62.6881,25500.0
2015-01-26 11:50:00,86.52,86.7,86.5,86.7,13400.0,62.6953,62.8257,62.6808,62.8257,13400.0
2015-01-26 11:55:00,86.74,86.74,86.66,86.67,8600.0,62.8547,62.8547,62.7968,62.804,8600.0
2015-01-26 12:00:00,86.68,86.68,86.61,86.62,20700.0,62.8113,62.8113,62.7605,62.7678,20700.0
2015-01-26 12:05:00,86.62,86.78,86.61,86.78,15500.0,62.7678,62.8837,62.7605,62.8837,15500.0
2015-01-26 12:10:00,86.75,86.8,86.71,86.72,8600.0,62.862,62.8982,62.833,62.8402,8600.0
2015-01-26 12:15:00,86.72,86.77,86.7,86.73,8100.0,62.8402,62.8765,62.8257,62.8475,8100.0
2015-01-26 12:20:00,86.74,86.75,86.63,86.65,12300.0,62.8547,62.862,62.775,62.7895,12300.0
2015-01-26 12:25:00,86.65,86.75,86.65,86.73,4700.0,62.7895,62.862,62.7895,62.8475,4700.0
2015-01-26 12:30:00,86.74,86.79,86.62,86.63,12700.0,62.8547,62.891,62.7678,62.775,12700.0
2015-01-26 12:35:00,86.61,86.65,86.55,86.63,9000.0,62.7605,62.7895,62.7171,62.775,9000.0
2015-01-26 12:40:00,86.63,86.67,86.62,86.65,11000.0,62.775,62.804,62.7678,62.7895,11000.0
2015-01-26 12:45:00,86.65,86.68,86.57,86.62,6700.0,62.7895,62.8113,62.7315,62.7678,6700.0
2015-01-26 12:50:00,86.62,86.72,86.61,86.7,8600.0,62.7678,62.8402,62.7605,62.8257,8600.0
2015-01-26 12:55:00,86.7,86.71,86.65,86.67,6300.0,62.8257,62.833,62.7895,62.804,6300.0
2015-01-26 13:00:00,86.67,86.68,86.62,86.65,6500.0,62.804,62.8113,62.7678,62.7895,6500.0
2015-01-26 13:05:00,86.65,86.66,86.55,86.57,11300.0,62.7895,62.7968,62.7171,62.7315,11300.0
2015-01-26 13:10:00,86.61,86.69,86.61,86.62,13000.0,62.7605,62.8185,62.7605,62.7678,13000.0
2015-01-26 13:15:00,86.63,86.71,86.63,86.65,9200.0,62.775,62.833,62.775,62.7895,9200.0
2015-01-26 13:20:00,86.66,86.67,86.59,86.61,7900.0,62.7968,62.804,62.746,62.7605,7900.0
2015-01-26 13:25:00,86.6,86.64,86.56,86.56,9200.0,62.7533,62.7823,62.7243,62.7243,9200.0
2015-01-26 13:30:00,86.57,86.7,86.57,86.62,14500.0,62.7315,62.8257,62.7315,62.7678,14500.0
2015-01-26 13:35:00,86.61,86.63,86.55,86.56,8600.0,62.7605,62.775,62.7171,62.7243,8600.0
2015-01-26 13:40:00,86.56,86.61,86.56,86.56,12300.0,62.7243,62.7605,62.7243,62.7243,12300.0
2015-01-26 13:45:00,86.56,86.79,86.55,86.73,26100.0,62.7243,62.891,62.7171,62.8475,26100.0
2015-01-26 13:50:00,86.73,86.75,86.7,86.7,6700.0,62.8475,62.862,62.8257,62.8257,6700.0
2015-01-26 13:55:00,86.69,86.78,86.69,86.69,15400.0,62.8185,62.8837,62.8185,62.8185,15400.0
2015-01-26 14:00:00,86.71,86.77,86.68,86.73,10500.0,62.833,62.8765,62.8113,62.8475,10500.0
2015-01-26 14:05:00,86.72,86.72,86.63,86.65,10700.0,62.8402,62.8402,62.775,62.7895,10700.0
2015-01-26 14:10:00,86.66,86.66,86.58,86.61,11900.0,62.7968,62.7968,62.7388,62.7605,11900.0
2015-01-26 14:15:00,86.61,86.62,86.57,86.59,15500.0,62.7605,62.7678,62.7315,62.746,15500.0
2015-01-26 14:20:00,86.59,86.59,86.54,86.59,8000.0,62.746,62.746,62.7098,62.746,8000.0
2015-01-26 14:25:00,86.6,86.67,86.55,86.67,20000.0,62.7533,62.804,62.7171,62.804,20000.0
2015-01-26 14:30:00,86.66,86.76,86.65,86.76,20800.0,62.7968,62.8692,62.7895,62.8692,20800.0
2015-01-26 14:35:00,86.76,86.82,86.75,86.8,18000.0,62.8692,62.9127,62.862,62.8982,18000.0
2015-01-26 14:40:00,86.81,86.85,86.74,86.74,12200.0,62.9055,62.9344,62.8547,62.8547,12200.0
2015-01-26 14:45:00,86.72,86.77,86.66,86.76,14000.0,62.8402,62.8765,62.7968,62.8692,14000.0
2015-01-26 14:50:00,86.77,86.78,86.71,86.74,10100.0,62.8765,62.8837,62.833,62.8547,10100.0
2015-01-26 14:55:00,86.74,86.76,86.68,86.69,32200.0,62.8547,62.8692,62.8113,62.8185,32200.0
2015-01-26 15:00:00,86.68,86.68,86.59,86.63,15700.0,62.8113,62.8113,62.746,62.775,15700.0
2015-01-26 15:05:00,86.63,86.69,86.62,86.66,12700.0,62.775,62.8185,62.7678,62.7968,12700.0
2015-01-26 15:10:00,86.66,86.7,86.6,86.63,20400.0,62.7968,62.8257,62.7533,62.775,20400.0
2015-01-26 15:15:00,86.62,86.63,86.54,86.63,21300.0,62.7678,62.775,62.7098,62.775,21300.0
2015-01-26 15:20:00,86.62,86.75,86.61,86.72,23300.0,62.7678,62.862,62.7605,62.8402,23300.0
2015-01-26 15:25:00,86.71,86.75,86.67,86.7,22500.0,62.833,62.862,62.804,62.8257,22500.0
2015-01-26 15:30:00,86.69,86.79,86.69,86.74,24900.0,62.8185,62.891,62.8185,62.8547,24900.0
2015-01-26 15:35:00,86.73,86.81,86.73,86.77,27900.0,62.8475,62.9055,62.8475,62.8765,27900.0
2015-01-26 15:40:00,86.79,86.79,86.7,86.73,25500.0,62.891,62.891,62.8257,62.8475,25500.0
2015-01-26 15:45:00,86.73,86.79,86.66,86.72,39500.0,62.8475,62.891,62.7968,62.8402,39500.0
2015-01-26 15:50:00,86.72,86.75,86.7,86.72,32500.0,62.8402,62.862,62.8257,62.8402,32500.0
2015-01-26 15:55:00,86.72,86.81,86.67,86.76,67200.0,62.8402,62.9055,62.804,62.8692,67200.0
2015-01-27 09:30:00,85.76,85.85,85.46,85.67,59100.0,62.1446,62.2098,61.9272,62.0794,59100.0
2015-01-27 09:35:00,85.65,86.0,85.41,85.93,31400.0,62.0649,62.3185,61.891,62.2678,31400.0
2015-01-27 09:40:00,85.97,86.15,85.81,85.89,36600.0,62.2968,62.4272,62.1808,62.2388,36600.0
2015-01-27 09:45:00,85.93,85.96,85.68,85.68,48200.0,62.2678,62.2895,62.0866,62.0866,48200.0
2015-01-27 09:50:00,85.7,85.7,85.47,85.6,49600.0,62.1011,62.1011,61.9344,62.0286,49600.0
2015-01-27 09:55:00,85.6,85.64,85.51,85.59,13600.0,62.0286,62.0576,61.9634,62.0214,13600.0
2015-01-27 10:00:00,85.6,85.84,85.52,85.84,33600.0,62.0286,62.2026,61.9707,62.2026,33600.0
2015-01-27 10:05:00,85.81,85.89,85.69,85.84,22700.0,62.1808,62.2388,62.0939,62.2026,22700.0
2015-01-27 10:10:00,85.84,85.88,85.64,85.7,36600.0,62.2026,62.2315,62.0576,62.1011,36600.0
2015-01-27 10:15:00,85.69,85.75,85.63,85.67,12200.0,62.0939,62.1373,62.0504,62.0794,12200.0
2015-01-27 10:20:00,85.69,85.75,85.63,85.69,14700.0,62.0939,62.1373,62.0504,62.0939,14700.0
2015-01-27 10:25:00,85.69,85.87,85.64,85.68,34100.0,62.0939,62.2243,62.0576,62.0866,34100.0
2015-01-27 10:30:00,85.64,85.64,85.5,85.59,17600.0,62.0576,62.0576,61.9562,62.0214,17600.0
2015-01-27 10:35:00,85.57,85.61,85.42,85.61,18100.0,62.0069,62.0359,61.8982,62.0359,18100.0
2015-01-27 10:40:00,85.58,85.58,85.33,85.36,14800.0,62.0142,62.0142,61.833,61.8547,14800.0
2015-01-27 10:45:00,85.36,85.38,85.19,85.23,54500.0,61.8547,61.8692,61.7315,61.7605,54500.0
2015-01-27 10:50:00,85.24,85.34,85.2,85.33,37000.0,61.7678,61.8402,61.7388,61.833,37000.0
2015-01-27 10:55:00,85.34,85.45,85.33,85.44,21400.0,61.8402,61.92,61.833,61.9127,21400.0
2015-01-27 11:00:00,85.41,85.49,85.37,85.46,23800.0,61.891,61.9489,61.862,61.9272,23800.0
2015-01-27 11:05:00,85.49,85.59,85.47,85.55,10500.0,61.9489,62.0214,61.9344,61.9924,10500.0
2015-01-27 11:10:00,85.55,85.6,85.47,85.51,8400.0,61.9924,62.0286,61.9344,61.9634,8400.0
2015-01-27 11:15:00,85.52,85.61,85.52,85.58,8600.0,61.9707,62.0359,61.9707,62.0142,8600.0
2015-01-27 11:20:00,85.58,85.63,85.48,85.48,9700.0,62.0142,62.0504,61.9417,61.9417,9700.0
2015-01-27 11:25:00,85.48,85.66,85.41,85.64,22400.0,61.9417,62.0721,61.891,62.0576,22400.0
2015-01-27 11:30:00,85.63,85.67,85.55,85.59,10300.0,62.0504,62.0794,61.9924,62.0214,10300.0
2015-01-27 11:35:00,85.6,85.68,85.53,85.54,21400.0,62.0286,62.0866,61.9779,61.9852,21400.0
2015-01-27 11:40:00,85.54,85.61,85.49,85.56,7800.0,61.9852,62.0359,61.9489,61.9997,7800.0
2015-01-27 11:45:00,85.58,85.68,85.57,85.64,33600.0,62.0142,62.0866,62.0069,62.0576,33600.0
2015-01-27 11:50:00,85.65,85.71,85.56,85.57,20000.0,62.0649,62.1084,61.9997,62.0069,20000.0
2015-01-27 11:55:00,85.59,85.6,85.45,85.48,9600.0,62.0214,62.0286,61.92,61.9417,9600.0
2015-01-27 12:00:00,85.47,85.52,85.44,85.45,6300.0,61.9344,61.9707,61.9127,61.92,6300.0
2015-01-27 12:05:00,85.42,85.51,85.38,85.5,8700.0,61.8982,61.9634,61.8692,61.9562,8700.0
2015-01-27 12:10:00,85.5,85.53,85.42,85.42,5800.0,61.9562,61.9779,61.8982,61.8982,5800.0
2015-01-27 12:15:00,85.44,85.48,85.39,85.46,9000.0,61.9127,61.9417,61.8765,61.9272,9000.0
2015-01-27 12:20:00,85.46,85.52,85.46,85.48,5600.0,61.9272,61.9707,61.9272,61.9417,5600.0
2015-01-27 12:25:00,85.49,85.69,85.49,85.68,4800.0,61.9489,62.0939,61.9489,62.0866,4800.0
2015-01-27 12:30:00,85.71,85.76,85.63,85.75,6000.0,62.1084,62.1446,62.0504,62.1373,6000.0
2015-01-27 12:35:00,85.77,85.77,85.65,85.74,11700.0,62.1518,62.1518,62.0649,62.1301,11700.0
2015-01-27 12:40:00,85.78,85.85,85.71,85.84,20700.0,62.1591,62.2098,62.1084,62.2026,20700.0
2015-01-27 12:45:00,85.82,85.89,85.81,85.84,27400.0,62.1881,62.2388,62.1808,62.2026,27400.0
2015-01-27 12:50:00,85.84,85.92,85.83,85.92,7600.0,62.2026,62.2605,62.1953,62.2605,7600.0
2015-01-27 12:55:00,85.93,86.05,85.93,86.05,21500.0,62.2678,62.3547,62.2678,62.3547,21500.0
2015-01-27 13:00:00,86.08,86.16,86.02,86.08,14300.0,62.3765,62.4344,62.333,62.3765,14300.0
2015-01-27 13:05:00,86.07,86.07,85.97,86.06,4200.0,62.3692,62.3692,62.2968,62.362,4200.0
2015-01-27 13:10:00,86.08,86.08,85.98,86.02,7600.0,62.3765,62.3765,62.304,62.333,7600.0
2015-01-27 13:15:00,86.05,86.25,86.05,86.16,13000.0,62.3547,62.4997,62.3547,62.4344,13000.0
2015-01-27 13:20:00,86.16,86.28,86.15,86.19,14100.0,62.4344,62.5214,62.4272,62.4562,14100.0
2015-01-27 13:25:00,86.19,86.19,86.09,86.1,10400.0,62.4562,62.4562,62.3837,62.391,10400.0
2015-01-27 13:30:00,86.14,86.24,86.07,86.08,14100.0,62.42,62.4924,62.3692,62.3765,14100.0
2015-01-27 13:35:00,86.09,86.09,85.99,85.99,7900.0,62.3837,62.3837,62.3113,62.3113,7900.0
2015-01-27 13:40:00,86.02,86.05,85.89,85.95,20300.0,62.333,62.3547,62.2388,62.2823,20300.0
2015-01-27 13:45:00,85.94,85.96,85.87,85.92,13900.0,62.275,62.2895,62.2243,62.2605,13900.0
2015-01-27 13:50:00,85.93,85.93,85.87,85.88,6400.0,62.2678,62.2678,62.2243,62.2315,6400.0
2015-01-27 13:55:00,85.89,85.98,85.81,85.91,19200.0,62.2388,62.304,62.1808,62.2533,19200.0
2015-01-27 14:00:00,85.9,86.05,85.89,85.96,10200.0,62.246,62.3547,62.2388,62.2895,10200.0
2015-01-27 14:05:00,85.93,86.04,85.9,85.9,8600.0,62.2678,62.3475,62.246,62.246,8600.0
2015-01-27 14:10:00,85.91,86.02,85.91,85.97,3800.0,62.2533,62.333,62.2533,62.2968,3800.0
2015-01-27 14:15:00,85.99,86.16,85.98,86.14,5800.0,62.3113,62.4344,62.304,62.42,5800.0
2015-01-27 14:20:00,86.15,86.26,86.12,86.17,11800.0,62.4272,62.5069,62.4055,62.4417,11800.0
2015-01-27 14:25:00,86.16,86.28,86.16,86.19,5000.0,62.4344,62.5214,62.4344,62.4562,5000.0
2015-01-27 14:30:00,86.2,86.21,86.14,86.15,14400.0,62.4634,62.4707,62.42,62.4272,14400.0
2015-01-27 14:35:00,86.14,86.2,86.08,86.19,8100.0,62.42,62.4634,62.3765,62.4562,8100.0
2015-01-27 14:40:00,86.18,86.18,86.06,86.11,10900.0,62.4489,62.4489,62.362,62.3982,10900.0
2015-01-27 14:45:00,86.12,86.12,85.96,86.05,18300.0,62.4055,62.4055,62.2895,62.3547,18300.0
2015-01-27 14:50:00,86.08,86.16,85.95,85.97,24000.0,62.3765,62.4344,62.2823,62.2968,24000.0
2015-01-27 14:55:00,85.95,85.98,85.86,85.86,16600.0,62.2823,62.304,62.2171,62.2171,16600.0
2015-01-27 15:00:00,85.85,85.94,85.84,85.85,21700.0,62.2098,62.275,62.2026,62.2098,21700.0
2015-01-27 15:05:00,85.86,85.88,85.77,85.88,14500.0,62.2171,62.2315,62.1518,62.2315,14500.0
2015-01-27 15:10:00,85.89,85.92,85.83,85.84,16300.0,62.2388,62.2605,62.1953,62.2026,16300.0
2015-01-27 15:15:00,85.82,85.88,85.76,85.76,21600.0,62.1881,62.2315,62.1446,62.1446,21600.0
2015-01-27 15:20:00,85.76,85.79,85.69,85.77,20900.0,62.1446,62.1663,62.0939,62.1518,20900.0
2015-01-27 15:25:00,85.75,85.75,85.6,85.6,20300.0,62.1373,62.1373,62.0286,62.0286,20300.0
2015-01-27 15:30:00,85.62,85.76,85.62,85.71,30400.0,62.0431,62.1446,62.0431,62.1084,30400.0
2015-01-27 15:35:00,85.72,85.72,85.59,85.65,23900.0,62.1156,62.1156,62.0214,62.0649,23900.0
2015-01-27 15:40:00,85.66,85.8,85.62,85.79,50400.0,62.0721,62.1736,62.0431,62.1663,50400.0
2015-01-27 15:45:00,85.78,85.81,85.63,85.67,45400.0,62.1591,62.1808,62.0504,62.0794,45400.0
2015-01-27 15:50:00,85.67,85.67,85.54,85.58,56100.0,62.0794,62.0794,61.9852,62.0142,56100.0
2015-01-27 15:55:00,85.6,85.63,85.47,85.53,181500.0,62.0286,62.0504,61.9344,61.9779,181500.0
2015-01-28 09:30:00,85.96,86.23,85.77,85.87,37700.0,62.2895,62.4852,62.1518,62.2243,37700.0
2015-01-28 09:35:00,85.89,85.89,85.45,85.57,33300.0,62.2388,62.2388,61.92,62.0069,33300.0
2015-01-28 09:40:00,85.57,85.64,85.38,85.39,41000.0,62.0069,62.0576,61.8692,61.8765,41000.0
2015-01-28 09:45:00,85.41,85.55,85.36,85.52,45000.0,61.891,61.9924,61.8547,61.9707,45000.0
2015-01-28 09:50:00,85.53,85.68,85.5,85.59,17800.0,61.9779,62.0866,61.9562,62.0214,17800.0
2015-01-28 09:55:00,85.55,85.62,85.28,85.36,27200.0,61.9924,62.0431,61.7968,61.8547,27200.0
2015-01-28 10:00:00,85.38,85.51,85.36,85.49,17000.0,61.8692,61.9634,61.8547,61.9489,17000.0
2015-01-28 10:05:00,85.48,85.64,85.47,85.57,18200.0,61.9417,62.0576,61.9344,62.0069,18200.0
2015-01-28 10:10:00,85.57,85.63,85.53,85.53,14900.0,62.0069,62.0504,61.9779,61.9779,14900.0
2015-01-28 10:15:00,85.51,85.56,85.45,85.48,12300.0,61.9634,61.9997,61.92,61.9417,12300.0
2015-01-28 10:20:00,85.49,85.63,85.49,85.62,20600.0,61.9489,62.0504,61.9489,62.0431,20600.0
2015-01-28 10:25:00,85.64,85.72,85.59,85.63,17800.0,62.0576,62.1156,62.0214,62.0504,17800.0
2015-01-28 10:30:00,85.63,85.71,85.51,85.51,21000.0,62.0504,62.1084,61.9634,61.9634,21000.0
2015-01-28 10:35:00,85.52,85.56,85.48,85.5,12200.0,61.9707,61.9997,61.9417,61.9562,12200.0
2015-01-28 10:40:00,85.49,85.61,85.35,85.41,21400.0,61.9489,62.0359,61.8475,61.891,21400.0
2015-01-28 10:45:00,85.37,85.38,85.29,85.33,12100.0,61.862,61.8692,61.804,61.833,12100.0
2015-01-28 10:50:00,85.35,85.41,85.28,85.29,11900.0,61.8475,61.891,61.7968,61.804,11900.0
2015-01-28 10:55:00,85.27,85.27,85.15,85.21,12500.0,61.7895,61.7895,61.7026,61.746,12500.0
2015-01-28 11:00:00,85.19,85.31,85.16,85.27,11900.0,61.7315,61.8185,61.7098,61.7895,11900.0
2015-01-28 11:05:00,85.26,85.35,85.26,85.29,12100.0,61.7823,61.8475,61.7823,61.804,12100.0
2015-01-28 11:10:00,85.29,85.29,85.07,85.07,15800.0,61.804,61.804,61.6446,61.6446,15800.0
2015-01-28 11:15:00,85.07,85.1,85.01,85.07,12100.0,61.6446,61.6663,61.6011,61.6446,12100.0
2015-01-28 11:20:00,85.07,85.13,84.97,85.05,16400.0,61.6446,61.6881,61.5721,61.6301,16400.0
2015-01-28 11:25:00,85.0,85.14,84.95,85.13,9600.0,61.5939,61.6953,61.5576,61.6881,9600.0
2015-01-28 11:30:00,85.13,85.23,85.06,85.18,8600.0,61.6881,61.7605,61.6373,61.7243,8600.0
2015-01-28 11:35:00,85.16,85.27,85.16,85.21,7800.0,61.7098,61.7895,61.7098,61.746,7800.0
2015-01-28 11:40:00,85.2,85.24,85.17,85.24,9300.0,61.7388,61.7678,61.7171,61.7678,9300.0
2015-01-28 11:45:00,85.25,85.35,85.23,85.26,13200.0,61.775,61.8475,61.7605,61.7823,13200.0
2015-01-28 11:50:00,85.25,85.25,85.15,85.17,9800.0,61.775,61.775,61.7026,61.7171,9800.0
2015-01-28 11:55:00,85.18,85.21,85.1,85.15,13200.0,61.7243,61.746,61.6663,61.7026,13200.0
2015-01-28 12:00:00,85.17,85.29,85.16,85.27,19600.0,61.7171,61.804,61.7098,61.7895,19600.0
2015-01-28 12:05:00,85.27,85.33,85.24,85.29,12700.0,61.7895,61.833,61.7678,61.804,12700.0
2015-01-28 12:10:00,85.29,85.29,85.2,85.21,7300.0,61.804,61.804,61.7388,61.746,7300.0
2015-01-28 12:15:00,85.23,85.38,85.21,85.37,6100.0,61.7605,61.8692,61.746,61.862,6100.0
2015-01-28 12:20:00,85.37,85.45,85.34,85.43,15500.0,61.862,61.92,61.8402,61.9055,15500.0
2015-01-28 12:25:00,85.43,85.47,85.35,85.39,12500.0,61.9055,61.9344,61.8475,61.8765,12500.0
2015-01-28 12:30:00,85.4,85.46,85.38,85.42,13100.0,61.8837,61.9272,61.8692,61.8982,13100.0
2015-01-28 12:35:00,85.41,85.42,85.32,85.37,5300.0,61.891,61.8982,61.8258,61.862,5300.0
2015-01-28 12:40:00,85.36,85.42,85.35,85.39,11800.0,61.8547,61.8982,61.8475,61.8765,11800.0
2015-01-28 12:45:00,85.4,85.44,85.36,85.39,12300.0,61.8837,61.9127,61.8547,61.8765,12300.0
2015-01-28 12:50:00,85.41,85.42,85.31,85.32,17000.0,61.891,61.8982,61.8185,61.8258,17000.0
2015-01-28 12:55:00,85.33,85.41,85.28,85.29,8100.0,61.833,61.891,61.7968,61.804,8100.0
2015-01-28 13:00:00,85.28,85.28,85.21,85.25,10300.0,61.7968,61.7968,61.746,61.775,10300.0
2015-01-28 13:05:00,85.23,85.28,85.17,85.27,8500.0,61.7605,61.7968,61.7171,61.7895,8500.0
2015-01-28 13:10:00,85.24,85.26,85.12,85.17,12200.0,61.7678,61.7823,61.6808,61.7171,12200.0
2015-01-28 13:15:00,85.17,85.22,85.15,85.15,10900.0,61.7171,61.7533,61.7026,61.7026,10900.0
2015-01-28 13:20:00,85.17,85.2,85.11,85.16,14300.0,61.7171,61.7388,61.6736,61.7098,14300.0
2015-01-28 13:25:00,85.16,85.19,85.1,85.1,8100.0,61.7098,61.7315,61.6663,61.6663,8100.0
2015-01-28 13:30:00,85.12,85.33,85.11,85.29,35700.0,61.6808,61.833,61.6736,61.804,35700.0
2015-01-28 13:35:00,85.26,85.31,85.23,85.29,5800.0,61.7823,61.8185,61.7605,61.804,5800.0
2015-01-28 13:40:00,85.26,85.31,85.22,85.31,21200.0,61.7823,61.8185,61.7533,61.8185,21200.0
2015-01-28 13:45:00,85.32,85.35,85.27,85.34,11500.0,61.8258,61.8475,61.7895,61.8402,11500.0
2015-01-28 13:50:00,85.32,85.42,85.32,85.36,9300.0,61.8258,61.8982,61.8258,61.8547,9300.0
2015-01-28 13:55:00,85.35,85.36,85.22,85.25,14000.0,61.8475,61.8547,61.7533,61.775,14000.0
2015-01-28 14:00:00,85.24,85.65,85.24,85.31,81100.0,61.7678,62.0649,61.7678,61.8185,81100.0
2015-01-28 14:05:00,85.31,85.35,84.99,85.0,41100.0,61.8185,61.8475,61.5866,61.5939,41100.0
2015-01-28 14:10:00,84.99,85.0,84.69,84.93,119000.0,61.5866,61.5939,61.3692,61.5431,119000.0
2015-01-28 14:15:00,84.89,84.96,84.79,84.89,51500.0,61.5142,61.5649,61.4417,61.5142,51500.0
2015-01-28 14:20:00,84.89,84.92,84.77,84.89,35800.0,61.5142,61.5359,61.4272,61.5142,35800.0
2015-01-28 14:25:00,84.85,84.89,84.48,84.48,79500.0,61.4852,61.5142,61.2171,61.2171,79500.0
2015-01-28 14:30:00,84.48,84.5,84.27,84.45,51200.0,61.2171,61.2316,61.0649,61.1953,51200.0
2015-01-28 14:35:00,84.43,84.57,84.4,84.51,32900.0,61.1808,61.2823,61.1591,61.2388,32900.0
2015-01-28 14:40:00,84.51,84.6,84.43,84.57,30600.0,61.2388,61.304,61.1808,61.2823,30600.0
2015-01-28 14:45:00,84.56,84.72,84.54,84.57,26700.0,61.275,61.391,61.2605,61.2823,26700.0
2015-01-28 14:50:00,84.59,84.82,84.54,84.69,14200.0,61.2968,61.4634,61.2605,61.3692,14200.0
2015-01-28 14:55:00,84.71,84.78,84.62,84.68,12100.0,61.3837,61.4344,61.3185,61.362,12100.0
2015-01-28 15:00:00,84.68,84.77,84.63,84.65,17700.0,61.362,61.4272,61.3258,61.3402,17700.0
2015-01-28 15:05:00,84.63,84.69,84.48,84.55,31400.0,61.3258,61.3692,61.2171,61.2678,31400.0
2015-01-28 15:10:00,84.56,84.6,84.38,84.4,33600.0,61.275,61.304,61.1446,61.1591,33600.0
2015-01-28 15:15:00,84.42,84.47,84.18,84.18,55700.0,61.1736,61.2098,60.9997,60.9997,55700.0
2015-01-28 15:20:00,84.19,84.31,84.16,84.29,44000.0,61.0069,61.0939,60.9852,61.0794,44000.0
2015-01-28 15:25:00,84.29,84.29,84.13,84.19,59300.0,61.0794,61.0794,60.9634,61.0069,59300.0
2015-01-28 15:30:00,84.18,84.18,84.04,84.05,69300.0,60.9997,60.9997,60.8982,60.9055,69300.0
2015-01-28 15:35:00,84.04,84.09,83.89,83.91,48100.0,60.8982,60.9345,60.7895,60.804,48100.0
2015-01-28 15:40:00,83.88,83.92,83.7,83.79,70000.0,60.7823,60.8113,60.6518,60.7171,70000.0
2015-01-28 15:45:00,83.79,83.86,83.66,83.78,63600.0,60.7171,60.7678,60.6229,60.7098,63600.0
2015-01-28 15:50:00,83.79,83.85,83.72,83.75,101000.0,60.7171,60.7605,60.6663,60.6881,101000.0
2015-01-28 15:55:00,83.74,83.79,83.62,83.67,131800.0,60.6808,60.7171,60.5939,60.6301,131800.0
2015-01-29 09:30:00,83.65,84.38,83.65,84.08,44100.0,60.6156,61.1446,60.6156,60.9272,44100.0
2015-01-29 09:35:00,84.12,84.41,83.77,83.81,31400.0,60.9562,61.1663,60.7026,60.7316,31400.0
2015-01-29 09:40:00,83.8,83.89,83.58,83.76,53100.0,60.7243,60.7895,60.5649,60.6953,53100.0
2015-01-29 09:45:00,83.76,83.81,83.59,83.81,28800.0,60.6953,60.7316,60.5721,60.7316,28800.0
2015-01-29 09:50:00,83.8,84.19,83.8,84.19,38700.0,60.7243,61.0069,60.7243,61.0069,38700.0
2015-01-29 09:55:00,84.21,84.51,84.15,84.33,35400.0,61.0214,61.2388,60.9779,61.1084,35400.0
2015-01-29 10:00:00,84.3,84.53,84.16,84.46,65400.0,61.0866,61.2533,60.9852,61.2026,65400.0
2015-01-29 10:05:00,84.49,84.57,84.1,84.25,81800.0,61.2243,61.2823,60.9417,61.0504,81800.0
2015-01-29 10:10:00,84.24,84.36,84.04,84.04,33500.0,61.0431,61.1301,60.8982,60.8982,33500.0
2015-01-29 10:15:00,84.03,84.31,84.0,84.28,15300.0,60.891,61.0939,60.8692,61.0721,15300.0
2015-01-29 10:20:00,84.24,84.26,83.99,83.99,42400.0,61.0431,61.0576,60.862,60.862,42400.0
2015-01-29 10:25:00,84.03,84.15,84.0,84.1,19300.0,60.891,60.9779,60.8692,60.9417,19300.0
2015-01-29 10:30:00,84.12,84.28,84.04,84.13,16000.0,60.9562,61.0721,60.8982,60.9634,16000.0
2015-01-29 10:35:00,84.11,84.11,83.9,83.99,79000.0,60.9489,60.9489,60.7968,60.862,79000.0
2015-01-29 10:40:00,83.97,84.0,83.7,83.72,33200.0,60.8475,60.8692,60.6518,60.6663,33200.0
2015-01-29 10:45:00,83.71,83.87,83.62,83.87,21600.0,60.6591,60.775,60.5939,60.775,21600.0
2015-01-29 10:50:00,83.88,83.92,83.65,83.71,30200.0,60.7823,60.8113,60.6156,60.6591,30200.0
2015-01-29 10:55:00,83.72,83.92,83.69,83.87,24100.0,60.6663,60.8113,60.6446,60.775,24100.0
2015-01-29 11:00:00,83.87,83.95,83.76,83.81,17900.0,60.775,60.833,60.6953,60.7316,17900.0
2015-01-29 11:05:00,83.81,83.86,83.61,83.85,27800.0,60.7316,60.7678,60.5866,60.7605,27800.0
2015-01-29 11:10:00,83.84,83.88,83.74,83.77,16800.0,60.7533,60.7823,60.6808,60.7026,16800.0
2015-01-29 11:15:00,83.75,83.98,83.75,83.81,20700.0,60.6881,60.8547,60.6881,60.7316,20700.0
2015-01-29 11:20:00,83.82,84.01,83.82,83.94,10700.0,60.7388,60.8765,60.7388,60.8258,10700.0
2015-01-29 11:25:00,83.93,83.93,83.74,83.8,26000.0,60.8185,60.8185,60.6808,60.7243,26000.0
2015-01-29 11:30:00,83.82,83.94,83.82,83.87,28100.0,60.7388,60.8258,60.7388,60.775,28100.0
2015-01-29 11:35:00,83.86,83.99,83.8,83.98,36100.0,60.7678,60.862,60.7243,60.8547,36100.0
2015-01-29 11:40:00,83.97,84.02,83.87,83.93,16100.0,60.8475,60.8837,60.775,60.8185,16100.0
2015-01-29 11:45:00,83.95,84.03,83.88,84.02,17600.0,60.833,60.891,60.7823,60.8837,17600.0
2015-01-29 11:50:00,84.01,84.24,84.01,84.13,23100.0,60.8765,61.0431,60.8765,60.9634,23100.0
2015-01-29 11:55:00,84.11,84.2,84.1,84.15,34800.0,60.9489,61.0142,60.9417,60.9779,34800.0
2015-01-29 12:00:00,84.15,84.44,84.15,84.38,49400.0,60.9779,61.1881,60.9779,61.1446,49400.0
2015-01-29 12:05:00,84.37,84.48,84.29,84.37,18600.0,61.1373,61.2171,61.0794,61.1373,18600.0
2015-01-29 12:10:00,84.38,84.47,84.3,84.35,12500.0,61.1446,61.2098,61.0866,61.1229,12500.0
2015-01-29 12:15:00,84.34,84.47,84.31,84.38,18000.0,61.1156,61.2098,61.0939,61.1446,18000.0
2015-01-29 12:20:00,84.4,84.46,84.32,84.41,63900.0,61.1591,61.2026,61.1011,61.1663,63900.0
2015-01-29 12:25:00,84.42,84.54,84.32,84.45,57700.0,61.1736,61.2605,61.1011,61.1953,57700.0
2015-01-29 12:30:00,84.44,84.49,84.34,84.44,25800.0,61.1881,61.2243,61.1156,61.1881,25800.0
2015-01-29 12:35:00,84.43,84.44,84.33,84.4,21000.0,61.1808,61.1881,61.1084,61.1591,21000.0
2015-01-29 12:40:00,84.43,84.45,84.32,84.32,23700.0,61.1808,61.1953,61.1011,61.1011,23700.0
2015-01-29 12:45:00,84.31,84.4,84.26,84.31,15800.0,61.0939,61.1591,61.0576,61.0939,15800.0
2015-01-29 12:50:00,84.31,84.35,84.23,84.34,19700.0,61.0939,61.1229,61.0359,61.1156,19700.0
2015-01-29 12:55:00,84.35,84.36,84.21,84.32,19300.0,61.1229,61.1301,61.0214,61.1011,19300.0
2015-01-29 13:00:00,84.34,84.37,84.27,84.32,22500.0,61.1156,61.1373,61.0649,61.1011,22500.0
2015-01-29 13:05:00,84.31,84.38,84.23,84.24,22100.0,61.0939,61.1446,61.0359,61.0431,22100.0
2015-01-29 13:10:00,84.25,84.41,84.24,84.32,15300.0,61.0504,61.1663,61.0431,61.1011,15300.0
2015-01-29 13:15:00,84.33,84.52,84.33,84.44,15400.0,61.1084,61.246,61.1084,61.1881,15400.0
2015-01-29 13:20:00,84.44,84.55,84.44,84.53,16400.0,61.1881,61.2678,61.1881,61.2533,16400.0
2015-01-29 13:25:00,84.53,84.61,84.52,84.56,24000.0,61.2533,61.3113,61.246,61.275,24000.0
2015-01-29 13:30:00,84.57,84.57,84.48,84.53,16700.0,61.2823,61.2823,61.2171,61.2533,16700.0
2015-01-29 13:35:00,84.52,84.74,84.52,84.74,18400.0,61.246,61.4055,61.246,61.4055,18400.0
2015-01-29 13:40:00,84.73,84.89,84.69,84.85,16000.0,61.3982,61.5142,61.3692,61.4852,16000.0
2015-01-29 13:45:00,84.82,84.93,84.76,84.91,13500.0,61.4634,61.5431,61.42,61.5287,13500.0
2015-01-29 13:50:00,84.92,85.13,84.91,85.11,51800.0,61.5359,61.6881,61.5287,61.6736,51800.0
2015-01-29 13:55:00,85.11,85.11,85.01,85.01,38200.0,61.6736,61.6736,61.6011,61.6011,38200.0
2015-01-29 14:00:00,85.02,85.16,85.02,85.15,31500.0,61.6084,61.7098,61.6084,61.7026,31500.0
2015-01-29 14:05:00,85.15,85.2,85.09,85.1,16700.0,61.7026,61.7388,61.6591,61.6663,16700.0
2015-01-29 14:10:00,85.1,85.15,85.05,85.12,29400.0,61.6663,61.7026,61.6301,61.6808,29400.0
2015-01-29 14:15:00,85.14,85.21,85.12,85.14,38600.0,61.6953,61.746,61.6808,61.6953,38600.0
2015-01-29 14:20:00,85.13,85.25,85.1,85.13,45900.0,61.6881,61.775,61.6663,61.6881,45900.0
2015-01-29 14:25:00,85.13,85.25,85.08,85.24,77300.0,61.6881,61.775,61.6518,61.7678,77300.0
2015-01-29 14:30:00,85.25,85.35,85.18,85.21,21400.0,61.775,61.8475,61.7243,61.746,21400.0
2015-01-29 14:35:00,85.22,85.22,85.11,85.2,35800.0,61.7533,61.7533,61.6736,61.7388,35800.0
2015-01-29 14:40:00,85.19,85.2,85.1,85.15,27400.0,61.7315,61.7388,61.6663,61.7026,27400.0
2015-01-29 14:45:00,85.14,85.18,85.06,85.06,25700.0,61.6953,61.7243,61.6373,61.6373,25700.0
2015-01-29 14:50:00,85.06,85.13,85.05,85.1,38600.0,61.6373,61.6881,61.6301,61.6663,38600.0
2015-01-29 14:55:00,85.09,85.2,85.08,85.16,19200.0,61.6591,61.7388,61.6518,61.7098,19200.0
2015-01-29 15:00:00,85.17,85.19,85.07,85.08,16900.0,61.7171,61.7315,61.6446,61.6518,16900.0
2015-01-29 15:05:00,85.08,85.29,85.08,85.27,16200.0,61.6518,61.804,61.6518,61.7895,16200.0
2015-01-29 15:10:00,85.26,85.26,85.07,85.11,25100.0,61.7823,61.7823,61.6446,61.6736,25100.0
2015-01-29 15:15:00,85.13,85.24,85.08,85.24,28400.0,61.6881,61.7678,61.6518,61.7678,28400.0
2015-01-29 15:20:00,85.27,85.34,85.19,85.34,20800.0,61.7895,61.8402,61.7315,61.8402,20800.0
2015-01-29 15:25:00,85.34,85.37,85.22,85.26,25000.0,61.8402,61.862,61.7533,61.7823,25000.0
2015-01-29 15:30:00,85.28,85.36,85.25,85.33,35800.0,61.7968,61.8547,61.775,61.833,35800.0
2015-01-29 15:35:00,85.33,85.47,85.28,85.41,48600.0,61.833,61.9344,61.7968,61.891,48600.0
2015-01-29 15:40:00,85.41,85.52,85.41,85.5,107300.0,61.891,61.9707,61.891,61.9562,107300.0
2015-01-29 15:45:00,85.49,85.53,85.47,85.52,176000.0,61.9489,61.9779,61.9344,61.9707,176000.0
2015-01-29 15:50:00,85.52,85.52,85.45,85.51,149500.0,61.9707,61.9707,61.92,61.9634,149500.0
2015-01-29 15:55:00,85.51,85.54,85.44,85.52,127800.0,61.9634,61.9852,61.9127,61.9707,127800.0
2015-01-30 09:30:00,84.45,84.85,84.36,84.85,144600.0,61.1953,61.4852,61.1301,61.4852,144600.0
2015-01-30 09:35:00,84.78,84.81,84.59,84.67,60500.0,61.4344,61.4562,61.2968,61.3547,60500.0
2015-01-30 09:40:00,84.7,84.91,84.63,84.87,15100.0,61.3765,61.5287,61.3258,61.4997,15100.0
2015-01-30 09:45:00,84.87,84.96,84.73,84.73,22400.0,61.4997,61.5649,61.3982,61.3982,22400.0
2015-01-30 09:50:00,84.76,84.85,84.73,84.77,18300.0,61.42,61.4852,61.3982,61.4272,18300.0
2015-01-30 09:55:00,84.76,84.89,84.7,84.72,24000.0,61.42,61.5142,61.3765,61.391,24000.0
2015-01-30 10:00:00,84.72,84.88,84.71,84.85,30600.0,61.391,61.5069,61.3837,61.4852,30600.0
2015-01-30 10:05:00,84.86,84.91,84.67,84.74,66600.0,61.4924,61.5287,61.3547,61.4055,66600.0
2015-01-30 10:10:00,84.73,84.75,84.61,84.74,70000.0,61.3982,61.4127,61.3113,61.4055,70000.0
2015-01-30 10:15:00,84.74,84.82,84.68,84.7,32900.0,61.4055,61.4634,61.362,61.3765,32900.0
2015-01-30 10:20:00,84.72,84.86,84.72,84.77,23600.0,61.391,61.4924,61.391,61.4272,23600.0
2015-01-30 10:25:00,84.74,84.82,84.73,84.76,30400.0,61.4055,61.4634,61.3982,61.42,30400.0
2015-01-30 10:30:00,84.75,84.77,84.61,84.65,58500.0,61.4127,61.4272,61.3113,61.3402,58500.0
2015-01-30 10:35:00,84.65,84.82,84.62,84.82,32300.0,61.3402,61.4634,61.3185,61.4634,32300.0
2015-01-30 10:40:00,84.82,84.94,84.8,84.93,29200.0,61.4634,61.5504,61.4489,61.5431,29200.0
2015-01-30 10:45:00,84.95,85.17,84.95,85.11,64000.0,61.5576,61.7171,61.5576,61.6736,64000.0
2015-01-30 10:50:00,85.12,85.13,84.98,85.01,58100.0,61.6808,61.6881,61.5794,61.6011,58100.0
2015-01-30 10:55:00,85.01,85.08,84.94,85.07,43100.0,61.6011,61.6518,61.5504,61.6446,43100.0
2015-01-30 11:00:00,85.09,85.15,85.05,85.09,14300.0,61.6591,61.7026,61.6301,61.6591,14300.0
2015-01-30 11:05:00,85.08,85.12,84.92,84.95,23300.0,61.6518,61.6808,61.5359,61.5576,23300.0
2015-01-30 11:10:00,84.94,84.97,84.73,84.78,34400.0,61.5504,61.5721,61.3982,61.4344,34400.0
2015-01-30 11:15:00,84.75,84.79,84.7,84.78,18000.0,61.4127,61.4417,61.3765,61.4344,18000.0
2015-01-30 11:20:00,84.79,84.8,84.68,84.7,17700.0,61.4417,61.4489,61.362,61.3765,17700.0
2015-01-30 11:25:00,84.7,84.9,84.7,84.9,20400.0,61.3765,61.5214,61.3765,61.5214,20400.0
2015-01-30 11:30:00,84.89,84.89,84.78,84.8,16500.0,61.5142,61.5142,61.4344,61.4489,16500.0
2015-01-30 11:35:00,84.8,84.81,84.7,84.73,10000.0,61.4489,61.4562,61.3765,61.3982,10000.0
2015-01-30 11:40:00,84.71,84.75,84.59,84.72,38600.0,61.3837,61.4127,61.2968,61.391,38600.0
2015-01-30 11:45:00,84.7,84.73,84.65,84.65,19500.0,61.3765,61.3982,61.3402,61.3402,19500.0
2015-01-30 11:50:00,84.64,84.74,84.62,84.72,41000.0,61.333,61.4055,61.3185,61.391,41000.0
2015-01-30 11:55:00,84.72,84.94,84.72,84.94,20600.0,61.391,61.5504,61.391,61.5504,20600.0
2015-01-30 12:00:00,84.96,85.1,84.96,85.01,23200.0,61.5649,61.6663,61.5649,61.6011,23200.0
2015-01-30 12:05:00,85.03,85.14,85.03,85.11,22600.0,61.6156,61.6953,61.6156,61.6736,22600.0
2015-01-30 12:10:00,85.11,85.28,85.06,85.25,34000.0,61.6736,61.7968,61.6373,61.775,34000.0
2015-01-30 12:15:00,85.26,85.38,85.23,85.35,42400.0,61.7823,61.8692,61.7605,61.8475,42400.0
2015-01-30 12:20:00,85.35,85.45,85.31,85.45,28100.0,61.8475,61.92,61.8185,61.92,28100.0
2015-01-30 12:25:00,85.43,85.48,85.38,85.41,29500.0,61.9055,61.9417,61.8692,61.891,29500.0
2015-01-30 12:30:00,85.41,85.42,85.31,85.32,24300.0,61.891,61.8982,61.8185,61.8258,24300.0
2015-01-30 12:35:00,85.32,85.34,85.19,85.22,46200.0,61.8258,61.8402,61.7315,61.7533,46200.0
2015-01-30 12:40:00,85.22,85.24,85.19,85.2,74900.0,61.7533,61.7678,61.7315,61.7388,74900.0
2015-01-30 12:45:00,85.21,85.28,85.17,85.27,23600.0,61.746,61.7968,61.7171,61.7895,23600.0
2015-01-30 12:50:00,85.27,85.31,85.19,85.21,34400.0,61.7895,61.8185,61.7315,61.746,34400.0
2015-01-30 12:55:00,85.23,85.26,85.17,85.24,30700.0,61.7605,61.7823,61.7171,61.7678,30700.0
2015-01-30 13:00:00,85.26,85.34,85.26,85.3,22400.0,61.7823,61.8402,61.7823,61.8113,22400.0
2015-01-30 13:05:00,85.29,85.3,85.22,85.24,13300.0,61.804,61.8113,61.7533,61.7678,13300.0
2015-01-30 13:10:00,85.24,85.24,85.13,85.14,18500.0,61.7678,61.7678,61.6881,61.6953,18500.0
2015-01-30 13:15:00,85.13,85.13,84.99,85.05,39700.0,61.6881,61.6881,61.5866,61.6301,39700.0
2015-01-30 13:20:00,85.05,85.15,85.04,85.06,17800.0,61.6301,61.7026,61.6229,61.6373,17800.0
2015-01-30 13:25:00,85.06,85.08,85.01,85.06,11100.0,61.6373,61.6518,61.6011,61.6373,11100.0
2015-01-30 13:30:00,85.06,85.15,85.01,85.11,17000.0,61.6373,61.7026,61.6011,61.6736,17000.0
2015-01-30 13:35:00,85.14,85.17,85.07,85.11,20700.0,61.6953,61.7171,61.6446,61.6736,20700.0
2015-01-30 13:40:00,85.1,85.14,84.99,85.13,23400.0,61.6663,61.6953,61.5866,61.6881,23400.0
2015-01-30 13:45:00,85.15,85.33,85.11,85.32,26600.0,61.7026,61.833,61.6736,61.8258,26600.0
2015-01-30 13:50:00,85.33,85.33,85.25,85.28,28100.0,61.833,61.833,61.775,61.7968,28100.0
2015-01-30 13:55:00,85.28,85.38,85.23,85.38,41100.0,61.7968,61.8692,61.7605,61.8692,41100.0
2015-01-30 14:00:00,85.37,85.37,85.27,85.32,24700.0,61.862,61.862,61.7895,61.8258,24700.0
2015-01-30 14:05:00,85.31,85.52,85.29,85.46,32300.0,61.8185,61.9707,61.804,61.9272,32300.0
2015-01-30 14:10:00,85.45,85.46,85.28,85.37,43200.0,61.92,61.9272,61.7968,61.862,43200.0
2015-01-30 14:15:00,85.36,85.57,85.31,85.53,59600.0,61.8547,62.0069,61.8185,61.9779,59600.0
2015-01-30 14:20:00,85.56,85.66,85.5,85.66,43800.0,61.9997,62.0721,61.9562,62.0721,43800.0
2015-01-30 14:25:00,85.63,85.75,85.6,85.75,22200.0,62.0504,62.1373,62.0286,62.1373,22200.0
2015-01-30 14:30:00,85.76,85.81,85.57,85.58,43300.0,62.1446,62.1808,62.0069,62.0142,43300.0
2015-01-30 14:35:00,85.58,85.58,85.43,85.45,48500.0,62.0142,62.0142,61.9055,61.92,48500.0
2015-01-30 14:40:00,85.47,85.49,85.32,85.34,21400.0,61.9344,61.9489,61.8258,61.8402,21400.0
2015-01-30 14:45:00,85.32,85.36,85.12,85.16,21400.0,61.8258,61.8547,61.6808,61.7098,21400.0
2015-01-30 14:50:00,85.15,85.15,85.0,85.08,26800.0,61.7026,61.7026,61.5939,61.6518,26800.0
2015-01-30 14:55:00,85.06,85.06,84.88,84.98,25000.0,61.6373,61.6373,61.5069,61.5794,25000.0
2015-01-30 15:00:00,84.97,85.08,84.92,84.94,24500.0,61.5721,61.6518,61.5359,61.5504,24500.0
2015-01-30 15:05:00,84.92,84.98,84.72,84.78,43600.0,61.5359,61.5794,61.391,61.4344,43600.0
2015-01-30 15:10:00,84.8,84.94,84.78,84.94,23100.0,61.4489,61.5504,61.4344,61.5504,23100.0
2015-01-30 15:15:00,84.93,84.93,84.71,84.71,29500.0,61.5431,61.5431,61.3837,61.3837,29500.0
2015-01-30 15:20:00,84.72,84.76,84.5,84.7,34600.0,61.391,61.42,61.2316,61.3765,34600.0
2015-01-30 15:25:00,84.71,84.84,84.56,84.79,46600.0,61.3837,61.4779,61.275,61.4417,46600.0
2015-01-30 15:30:00,84.77,84.78,84.61,84.7,38400.0,61.4272,61.4344,61.3113,61.3765,38400.0
2015-01-30 15:35:00,84.69,84.82,84.63,84.7,44600.0,61.3692,61.4634,61.3258,61.3765,44600.0
2015-01-30 15:40:00,84.69,84.69,84.33,84.47,63100.0,61.3692,61.3692,61.1084,61.2098,63100.0
2015-01-30 15:45:00,84.46,84.55,84.35,84.35,71800.0,61.2026,61.2678,61.1229,61.1229,71800.0
2015-01-30 15:50:00,84.38,84.42,84.26,84.29,93600.0,61.1446,61.1736,61.0576,61.0794,93600.0
2015-01-30 15:55:00,84.28,84.56,84.18,84.56,590100.0,61.0721,61.275,60.9997,61.275,590100.0
2015-02-02 09:30:00,85.01,85.33,85.0,85.02,57700.0,61.6011,61.833,61.5939,61.6084,57700.0
2015-02-02 09:35:00,85.01,85.07,84.91,84.96,17200.0,61.6011,61.6446,61.5287,61.5649,17200.0
2015-02-02 09:40:00,84.96,85.07,84.77,85.01,27400.0,61.5649,61.6446,61.4272,61.6011,27400.0
2015-02-02 09:45:00,84.97,85.14,84.89,84.95,20500.0,61.5721,61.6953,61.5142,61.5576,20500.0
2015-02-02 09:50:00,84.92,85.01,84.84,84.98,23900.0,61.5359,61.6011,61.4779,61.5794,23900.0
2015-02-02 09:55:00,84.97,85.12,84.86,84.96,21600.0,61.5721,61.6808,61.4924,61.5649,21600.0
2015-02-02 10:00:00,85.0,85.02,84.48,84.55,48000.0,61.5939,61.6084,61.2171,61.2678,48000.0
2015-02-02 10:05:00,84.55,84.55,84.29,84.48,28700.0,61.2678,61.2678,61.0794,61.2171,28700.0
2015-02-02 10:10:00,84.48,84.53,84.35,84.53,19000.0,61.2171,61.2533,61.1229,61.2533,19000.0
2015-02-02 10:15:00,84.51,84.74,84.51,84.74,24200.0,61.2388,61.4055,61.2388,61.4055,24200.0
2015-02-02 10:20:00,84.75,84.8,84.59,84.59,23000.0,61.4127,61.4489,61.2968,61.2968,23000.0
2015-02-02 10:25:00,84.61,84.81,84.61,84.78,17800.0,61.3113,61.4562,61.3113,61.4344,17800.0
2015-02-02 10:30:00,84.76,84.85,84.56,84.65,23700.0,61.42,61.4852,61.275,61.3402,23700.0
2015-02-02 10:35:00,84.64,84.94,84.62,84.86,23700.0,61.333,61.5504,61.3185,61.4924,23700.0
2015-02-02 10:40:00,84.88,84.99,84.85,84.97,37500.0,61.5069,61.5866,61.4852,61.5721,37500.0
2015-02-02 10:45:00,84.97,85.0,84.86,84.95,23900.0,61.5721,61.5939,61.4924,61.5576,23900.0
2015-02-02 10:50:00,84.93,85.07,84.89,85.07,24900.0,61.5431,61.6446,61.5142,61.6446,24900.0
2015-02-02 10:55:00,85.06,85.09,84.91,85.03,16800.0,61.6373,61.6591,61.5287,61.6156,16800.0
2015-02-02 11:00:00,85.05,85.21,85.02,85.18,23300.0,61.6301,61.746,61.6084,61.7243,23300.0
2015-02-02 11:05:00,85.17,85.24,85.08,85.17,29500.0,61.7171,61.7678,61.6518,61.7171,29500.0
2015-02-02 11:10:00,85.19,85.22,85.08,85.08,29900.0,61.7315,61.7533,61.6518,61.6518,29900.0
2015-02-02 11:15:00,85.08,85.11,85.01,85.03,10200.0,61.6518,61.6736,61.6011,61.6156,10200.0
2015-02-02 11:20:00,85.02,85.13,84.97,85.09,17400.0,61.6084,61.6881,61.5721,61.6591,17400.0
2015-02-02 11:25:00,85.1,85.21,85.01,85.15,23100.0,61.6663,61.746,61.6011,61.7026,23100.0
2015-02-02 11:30:00,85.16,85.28,85.04,85.25,36000.0,61.7098,61.7968,61.6229,61.775,36000.0
2015-02-02 11:35:00,85.25,85.42,85.25,85.34,14900.0,61.775,61.8982,61.775,61.8402,14900.0
2015-02-02 11:40:00,85.35,85.39,85.27,85.36,11100.0,61.8475,61.8765,61.7895,61.8547,11100.0
2015-02-02 11:45:00,85.38,85.43,85.32,85.37,22400.0,61.8692,61.9055,61.8258,61.862,22400.0
2015-02-02 11:50:00,85.35,85.39,85.21,85.21,15800.0,61.8475,61.8765,61.746,61.746,15800.0
2015-02-02 11:55:00,85.23,85.26,85.09,85.22,22700.0,61.7605,61.7823,61.6591,61.7533,22700.0
2015-02-02 12:00:00,85.22,85.26,84.94,85.03,16400.0,61.7533,61.7823,61.5504,61.6156,16400.0
2015-02-02 12:05:00,85.02,85.13,84.95,85.12,12100.0,61.6084,61.6881,61.5576,61.6808,12100.0
2015-02-02 12:10:00,85.1,85.1,84.98,84.99,8200.0,61.6663,61.6663,61.5794,61.5866,8200.0
2015-02-02 12:15:00,85.0,85.24,84.99,85.24,19200.0,61.5939,61.7678,61.5866,61.7678,19200.0
2015-02-02 12:20:00,85.23,85.23,84.96,84.96,45700.0,61.7605,61.7605,61.5649,61.5649,45700.0
2015-02-02 12:25:00,84.98,85.14,84.94,85.14,11700.0,61.5794,61.6953,61.5504,61.6953,11700.0
2015-02-02 12:30:00,85.15,85.15,85.02,85.14,14000.0,61.7026,61.7026,61.6084,61.6953,14000.0
2015-02-02 12:35:00,85.13,85.18,85.08,85.15,18200.0,61.6881,61.7243,61.6518,61.7026,18200.0
2015-02-02 12:40:00,85.16,85.21,85.05,85.17,25400.0,61.7098,61.746,61.6301,61.7171,25400.0
2015-02-02 12:45:00,85.15,85.17,84.86,84.86,18000.0,61.7026,61.7171,61.4924,61.4924,18000.0
2015-02-02 12:50:00,84.88,84.94,84.84,84.89,5800.0,61.5069,61.5504,61.4779,61.5142,5800.0
2015-02-02 12:55:00,84.89,84.93,84.8,84.82,15800.0,61.5142,61.5431,61.4489,61.4634,15800.0
2015-02-02 13:00:00,84.82,84.85,84.74,84.79,11000.0,61.4634,61.4852,61.4055,61.4417,11000.0
2015-02-02 13:05:00,84.81,84.89,84.79,84.88,7900.0,61.4562,61.5142,61.4417,61.5069,7900.0
2015-02-02 13:10:00,84.89,84.98,84.87,84.92,17900.0,61.5142,61.5794,61.4997,61.5359,17900.0
2015-02-02 13:15:00,84.94,84.99,84.83,84.88,13700.0,61.5504,61.5866,61.4707,61.5069,13700.0
2015-02-02 13:20:00,84.89,85.15,84.89,85.08,15300.0,61.5142,61.7026,61.5142,61.6518,15300.0
2015-02-02 13:25:00,85.09,85.12,84.98,85.09,14300.0,61.6591,61.6808,61.5794,61.6591,14300.0
2015-02-02 13:30:00,85.1,85.14,84.91,84.98,19800.0,61.6663,61.6953,61.5287,61.5794,19800.0
2015-02-02 13:35:00,84.96,84.98,84.84,84.84,11100.0,61.5649,61.5794,61.4779,61.4779,11100.0
2015-02-02 13:40:00,84.85,84.86,84.68,84.7,23100.0,61.4852,61.4924,61.362,61.3765,23100.0
2015-02-02 13:45:00,84.69,84.76,84.67,84.68,14400.0,61.3692,61.42,61.3547,61.362,14400.0
2015-02-02 13:50:00,84.68,84.85,84.68,84.76,22900.0,61.362,61.4852,61.362,61.42,22900.0
2015-02-02 13:55:00,84.76,84.77,84.66,84.71,20700.0,61.42,61.4272,61.3475,61.3837,20700.0
2015-02-02 14:00:00,84.7,84.77,84.67,84.7,11700.0,61.3765,61.4272,61.3547,61.3765,11700.0
2015-02-02 14:05:00,84.71,84.8,84.68,84.78,18600.0,61.3837,61.4489,61.362,61.4344,18600.0
2015-02-02 14:10:00,84.77,84.78,84.71,84.75,19700.0,61.4272,61.4344,61.3837,61.4127,19700.0
2015-02-02 14:15:00,84.77,84.89,84.75,84.89,25500.0,61.4272,61.5142,61.4127,61.5142,25500.0
2015-02-02 14:20:00,84.92,85.05,84.89,85.0,33600.0,61.5359,61.6301,61.5142,61.5939,33600.0
2015-02-02 14:25:00,85.01,85.13,84.95,85.11,22200.0,61.6011,61.6881,61.5576,61.6736,22200.0
2015-02-02 14:30:00,85.12,85.18,85.04,85.14,16200.0,61.6808,61.7243,61.6229,61.6953,16200.0
2015-02-02 14:35:00,85.16,85.17,84.98,85.03,20800.0,61.7098,61.7171,61.5794,61.6156,20800.0
2015-02-02 14:40:00,85.02,85.14,85.0,85.11,14900.0,61.6084,61.6953,61.5939,61.6736,14900.0
2015-02-02 14:45:00,85.09,85.12,84.98,85.01,16800.0,61.6591,61.6808,61.5794,61.6011,16800.0
2015-02-02 14:50:00,85.01,85.19,85.01,85.12,19200.0,61.6011,61.7315,61.6011,61.6808,19200.0
2015-02-02 14:55:00,85.1,85.11,84.98,85.05,29400.0,61.6663,61.6736,61.5794,61.6301,29400.0
2015-02-02 15:00:00,85.06,85.13,85.02,85.12,15100.0,61.6373,61.6881,61.6084,61.6808,15100.0
2015-02-02 15:05:00,85.11,85.22,85.04,85.21,22600.0,61.6736,61.7533,61.6229,61.746,22600.0
2015-02-02 15:10:00,85.2,85.38,85.18,85.37,35100.0,61.7388,61.8692,61.7243,61.862,35100.0
2015-02-02 15:15:00,85.38,85.46,85.34,85.45,41000.0,61.8692,61.9272,61.8402,61.92,41000.0
2015-02-02 15:20:00,85.46,85.6,85.43,85.52,36800.0,61.9272,62.0286,61.9055,61.9707,36800.0
2015-02-02 15:25:00,85.5,85.65,85.5,85.65,35100.0,61.9562,62.0649,61.9562,62.0649,35100.0
2015-02-02 15:30:00,85.66,85.79,85.6,85.67,39500.0,62.0721,62.1663,62.0286,62.0794,39500.0
2015-02-02 15:35:00,85.67,86.05,85.63,86.03,47700.0,62.0794,62.3547,62.0504,62.3402,47700.0
2015-02-02 15:40:00,86.03,86.39,86.01,86.25,62600.0,62.3402,62.6011,62.3257,62.4997,62600.0
2015-02-02 15:45:00,86.26,86.31,86.15,86.23,66400.0,62.5069,62.5431,62.4272,62.4852,66400.0
2015-02-02 15:50:00,86.24,86.25,86.13,86.16,102900.0,62.4924,62.4997,62.4127,62.4344,102900.0
2015-02-02 15:55:00,86.17,86.21,86.08,86.17,105700.0,62.4417,62.4707,62.3765,62.4417,105700.0
2015-02-03 09:30:00,86.69,87.28,86.58,87.28,86100.0,62.8185,63.246,62.7388,63.246,86100.0
2015-02-03 09:35:00,87.24,87.38,87.08,87.15,44100.0,63.217,63.3185,63.1011,63.1518,44100.0
2015-02-03 09:40:00,87.19,87.47,87.18,87.39,22200.0,63.1808,63.3837,63.1736,63.3257,22200.0
2015-02-03 09:45:00,87.4,87.41,87.22,87.24,35900.0,63.333,63.3402,63.2026,63.217,35900.0
2015-02-03 09:50:00,87.24,87.4,87.16,87.32,55600.0,63.217,63.333,63.1591,63.275,55600.0
2015-02-03 09:55:00,87.33,87.69,87.26,87.69,56600.0,63.2823,63.5431,63.2315,63.5431,56600.0
2015-02-03 10:00:00,87.69,87.7,87.43,87.43,34900.0,63.5431,63.5504,63.3547,63.3547,34900.0
2015-02-03 10:05:00,87.45,87.59,87.45,87.45,25100.0,63.3692,63.4707,63.3692,63.3692,25100.0
2015-02-03 10:10:00,87.45,87.53,87.41,87.44,45800.0,63.3692,63.4272,63.3402,63.362,45800.0
2015-02-03 10:15:00,87.43,87.49,87.27,87.37,29400.0,63.3547,63.3982,63.2388,63.3113,29400.0
2015-02-03 10:20:00,87.37,87.47,87.29,87.44,18700.0,63.3113,63.3837,63.2533,63.362,18700.0
2015-02-03 10:25:00,87.46,87.58,87.34,87.58,57700.0,63.3765,63.4634,63.2895,63.4634,57700.0
2015-02-03 10:30:00,87.58,87.65,87.54,87.61,23600.0,63.4634,63.5141,63.4344,63.4852,23600.0
2015-02-03 10:35:00,87.6,87.65,87.4,87.41,27100.0,63.4779,63.5141,63.333,63.3402,27100.0
2015-02-03 10:40:00,87.41,87.62,87.37,87.5,29400.0,63.3402,63.4924,63.3113,63.4055,29400.0
2015-02-03 10:45:00,87.5,87.59,87.37,87.4,15900.0,63.4055,63.4707,63.3113,63.333,15900.0
2015-02-03 10:50:00,87.4,87.4,87.1,87.16,29600.0,63.333,63.333,63.1156,63.1591,29600.0
2015-02-03 10:55:00,87.16,87.23,86.91,86.92,40600.0,63.1591,63.2098,62.9779,62.9852,40600.0
2015-02-03 11:00:00,86.9,87.12,86.88,87.02,14400.0,62.9707,63.1301,62.9562,63.0576,14400.0
2015-02-03 11:05:00,87.0,87.15,86.99,87.09,18200.0,63.0431,63.1518,63.0359,63.1084,18200.0
2015-02-03 11:10:00,87.08,87.24,87.01,87.12,14500.0,63.1011,63.217,63.0504,63.1301,14500.0
2015-02-03 11:15:00,87.11,87.19,87.02,87.15,17300.0,63.1228,63.1808,63.0576,63.1518,17300.0
2015-02-03 11:20:00,87.15,87.28,87.09,87.26,19200.0,63.1518,63.246,63.1084,63.2315,19200.0
2015-02-03 11:25:00,87.28,87.43,87.26,87.27,24000.0,63.246,63.3547,63.2315,63.2388,24000.0
2015-02-03 11:30:00,87.28,87.37,87.25,87.29,22000.0,63.246,63.3113,63.2243,63.2533,22000.0
2015-02-03 11:35:00,87.3,87.37,87.22,87.35,12500.0,63.2605,63.3113,63.2026,63.2968,12500.0
2015-02-03 11:40:00,87.34,87.4,87.19,87.35,11800.0,63.2895,63.333,63.1808,63.2968,11800.0
2015-02-03 11:45:00,87.37,87.42,87.18,87.29,10800.0,63.3113,63.3475,63.1736,63.2533,10800.0
2015-02-03 11:50:00,87.29,87.32,87.07,87.1,15600.0,63.2533,63.275,63.0939,63.1156,15600.0
2015-02-03 11:55:00,87.12,87.14,86.99,87.02,16300.0,63.1301,63.1446,63.0359,63.0576,16300.0
2015-02-03 12:00:00,87.01,87.06,86.95,87.04,16700.0,63.0504,63.0866,63.0069,63.0721,16700.0
2015-02-03 12:05:00,87.03,87.08,87.03,87.04,6700.0,63.0649,63.1011,63.0649,63.0721,6700.0
2015-02-03 12:10:00,87.03,87.24,87.01,87.22,18200.0,63.0649,63.217,63.0504,63.2026,18200.0
2015-02-03 12:15:00,87.21,87.21,87.1,87.11,13000.0,63.1953,63.1953,63.1156,63.1228,13000.0
2015-02-03 12:20:00,87.12,87.18,87.03,87.04,12000.0,63.1301,63.1736,63.0649,63.0721,12000.0
2015-02-03 12:25:00,87.05,87.15,87.05,87.09,8500.0,63.0794,63.1518,63.0794,63.1084,8500.0
2015-02-03 12:30:00,87.08,87.08,86.93,86.98,11300.0,63.1011,63.1011,62.9924,63.0286,11300.0
2015-02-03 12:35:00,86.98,87.06,86.87,86.96,12900.0,63.0286,63.0866,62.9489,63.0142,12900.0
2015-02-03 12:40:00,86.99,87.09,86.95,87.09,10600.0,63.0359,63.1084,63.0069,63.1084,10600.0
2015-02-03 12:45:00,87.09,87.11,87.0,87.03,9200.0,63.1084,63.1228,63.0431,63.0649,9200.0
2015-02-03 12:50:00,87.06,87.08,86.96,87.02,7300.0,63.0866,63.1011,63.0142,63.0576,7300.0
2015-02-03 12:55:00,87.04,87.11,86.92,87.01,13300.0,63.0721,63.1228,62.9852,63.0504,13300.0
2015-02-03 13:00:00,87.0,87.12,86.94,87.02,6600.0,63.0431,63.1301,62.9997,63.0576,6600.0
2015-02-03 13:05:00,87.06,87.09,86.96,87.06,9000.0,63.0866,63.1084,63.0142,63.0866,9000.0
2015-02-03 13:10:00,87.07,87.17,87.0,87.13,13500.0,63.0939,63.1663,63.0431,63.1373,13500.0
2015-02-03 13:15:00,87.12,87.18,87.08,87.17,12300.0,63.1301,63.1736,63.1011,63.1663,12300.0
2015-02-03 13:20:00,87.2,87.39,87.2,87.28,15900.0,63.1881,63.3257,63.1881,63.246,15900.0
2015-02-03 13:25:00,87.29,87.33,87.2,87.27,18500.0,63.2533,63.2823,63.1881,63.2388,18500.0
2015-02-03 13:30:00,87.28,87.39,87.22,87.27,16400.0,63.246,63.3257,63.2026,63.2388,16400.0
2015-02-03 13:35:00,87.26,87.34,87.19,87.19,14100.0,63.2315,63.2895,63.1808,63.1808,14100.0
2015-02-03 13:40:00,87.15,87.27,87.15,87.26,9300.0,63.1518,63.2388,63.1518,63.2315,9300.0
2015-02-03 13:45:00,87.26,87.26,87.19,87.22,25800.0,63.2315,63.2315,63.1808,63.2026,25800.0
2015-02-03 13:50:00,87.23,87.33,87.17,87.32,27100.0,63.2098,63.2823,63.1663,63.275,27100.0
2015-02-03 13:55:00,87.31,87.52,87.31,87.5,24400.0,63.2678,63.4199,63.2678,63.4055,24400.0
2015-02-03 14:00:00,87.51,87.57,87.44,87.46,13300.0,63.4127,63.4562,63.362,63.3765,13300.0
2015-02-03 14:05:00,87.49,87.56,87.47,87.48,23500.0,63.3982,63.4489,63.3837,63.391,23500.0
2015-02-03 14:10:00,87.49,87.54,87.4,87.43,20200.0,63.3982,63.4344,63.333,63.3547,20200.0
2015-02-03 14:15:00,87.42,87.46,87.36,87.37,14300.0,63.3475,63.3765,63.304,63.3113,14300.0
2015-02-03 14:20:00,87.39,87.48,87.37,87.39,25400.0,63.3257,63.391,63.3113,63.3257,25400.0
2015-02-03 14:25:00,87.38,87.41,87.33,87.35,49700.0,63.3185,63.3402,63.2823,63.2968,49700.0
2015-02-03 14:30:00,87.37,87.45,87.36,87.39,34400.0,63.3113,63.3692,63.304,63.3257,34400.0
2015-02-03 14:35:00,87.39,87.4,87.26,87.39,29600.0,63.3257,63.333,63.2315,63.3257,29600.0
2015-02-03 14:40:00,87.38,87.41,87.31,87.37,19900.0,63.3185,63.3402,63.2678,63.3113,19900.0
2015-02-03 14:45:00,87.37,87.43,87.36,87.41,24900.0,63.3113,63.3547,63.304,63.3402,24900.0
2015-02-03 14:50:00,87.41,87.43,87.36,87.41,26700.0,63.3402,63.3547,63.304,63.3402,26700.0
2015-02-03 14:55:00,87.42,87.5,87.4,87.5,17300.0,63.3475,63.4055,63.333,63.4055,17300.0
2015-02-03 15:00:00,87.51,87.58,87.47,87.52,29500.0,63.4127,63.4634,63.3837,63.4199,29500.0
2015-02-03 15:05:00,87.53,87.54,87.45,87.53,20000.0,63.4272,63.4344,63.3692,63.4272,20000.0
2015-02-03 15:10:00,87.52,87.53,87.41,87.53,38200.0,63.4199,63.4272,63.3402,63.4272,38200.0
2015-02-03 15:15:00,87.52,87.56,87.48,87.48,25800.0,63.4199,63.4489,63.391,63.391,25800.0
2015-02-03 15:20:00,87.49,87.6,87.49,87.6,33400.0,63.3982,63.4779,63.3982,63.4779,33400.0
2015-02-03 15:25:00,87.59,87.6,87.42,87.49,44300.0,63.4707,63.4779,63.3475,63.3982,44300.0
2015-02-03 15:30:00,87.49,87.53,87.36,87.37,45400.0,63.3982,63.4272,63.304,63.3113,45400.0
2015-02-03 15:35:00,87.37,87.54,87.36,87.54,58200.0,63.3113,63.4344,63.304,63.4344,58200.0
2015-02-03 15:40:00,87.54,87.62,87.53,87.58,59200.0,63.4344,63.4924,63.4272,63.4634,59200.0
2015-02-03 15:45:00,87.59,87.62,87.5,87.6,74700.0,63.4707,63.4924,63.4055,63.4779,74700.0
2015-02-03 15:50:00,87.61,87.66,87.59,87.61,74100.0,63.4852,63.5214,63.4707,63.4852,74100.0
2015-02-03 15:55:00,87.6,87.65,87.55,87.61,105400.0,63.4779,63.5141,63.4417,63.4852,105400.0
2015-02-04 09:30:00,87.23,87.61,87.23,87.37,38300.0,63.2098,63.4852,63.2098,63.3113,38300.0
2015-02-04 09:35:00,87.36,87.72,87.36,87.72,33700.0,63.304,63.5649,63.304,63.5649,33700.0
2015-02-04 09:40:00,87.73,87.87,87.67,87.78,21700.0,63.5721,63.6736,63.5286,63.6084,21700.0
2015-02-04 09:45:00,87.82,87.98,87.77,87.92,20500.0,63.6373,63.7533,63.6011,63.7098,20500.0
2015-02-04 09:50:00,87.97,88.07,87.87,87.99,23900.0,63.746,63.8185,63.6736,63.7605,23900.0
2015-02-04 09:55:00,88.01,88.07,87.79,87.81,36800.0,63.775,63.8185,63.6156,63.6301,36800.0
2015-02-04 10:00:00,87.82,88.12,87.82,88.06,28400.0,63.6373,63.8547,63.6373,63.8112,28400.0
2015-02-04 10:05:00,88.07,88.11,87.94,87.97,23700.0,63.8185,63.8475,63.7243,63.746,23700.0
2015-02-04 10:10:00,87.96,88.13,87.87,87.87,33100.0,63.7388,63.862,63.6736,63.6736,33100.0
2015-02-04 10:15:00,87.87,87.95,87.79,87.82,56600.0,63.6736,63.7315,63.6156,63.6373,56600.0
2015-02-04 10:20:00,87.82,87.97,87.82,87.89,44100.0,63.6373,63.746,63.6373,63.6881,44100.0
2015-02-04 10:25:00,87.91,87.97,87.78,87.81,39300.0,63.7026,63.746,63.6084,63.6301,39300.0
2015-02-04 10:30:00,87.83,87.91,87.73,87.91,66600.0,63.6446,63.7026,63.5721,63.7026,66600.0
2015-02-04 10:35:00,87.89,87.89,87.67,87.77,42300.0,63.6881,63.6881,63.5286,63.6011,42300.0
2015-02-04 10:40:00,87.76,88.01,87.7,87.94,27600.0,63.5939,63.775,63.5504,63.7243,27600.0
2015-02-04 10:45:00,87.92,87.95,87.87,87.88,29500.0,63.7098,63.7315,63.6736,63.6808,29500.0
2015-02-04 10:50:00,87.89,87.95,87.85,87.95,23600.0,63.6881,63.7315,63.6591,63.7315,23600.0
2015-02-04 10:55:00,87.95,87.95,87.85,87.9,28100.0,63.7315,63.7315,63.6591,63.6953,28100.0
2015-02-04 11:00:00,87.9,87.9,87.75,87.84,28500.0,63.6953,63.6953,63.5866,63.6518,28500.0
2015-02-04 11:05:00,87.83,87.86,87.7,87.79,53800.0,63.6446,63.6663,63.5504,63.6156,53800.0
2015-02-04 11:10:00,87.79,87.79,87.56,87.67,33000.0,63.6156,63.6156,63.4489,63.5286,33000.0
2015-02-04 11:15:00,87.65,87.71,87.56,87.62,43100.0,63.5141,63.5576,63.4489,63.4924,43100.0
2015-02-04 11:20:00,87.63,87.72,87.62,87.7,34800.0,63.4997,63.5649,63.4924,63.5504,34800.0
2015-02-04 11:25:00,87.7,87.78,87.66,87.76,22200.0,63.5504,63.6084,63.5214,63.5939,22200.0
2015-02-04 11:30:00,87.77,87.79,87.71,87.75,19600.0,63.6011,63.6156,63.5576,63.5866,19600.0
2015-02-04 11:35:00,87.75,87.81,87.67,87.76,21500.0,63.5866,63.6301,63.5286,63.5939,21500.0
2015-02-04 11:40:00,87.76,87.76,87.67,87.69,31200.0,63.5939,63.5939,63.5286,63.5431,31200.0
2015-02-04 11:45:00,87.71,87.74,87.65,87.67,39000.0,63.5576,63.5794,63.5141,63.5286,39000.0
2015-02-04 11:50:00,87.68,87.69,87.62,87.68,25500.0,63.5359,63.5431,63.4924,63.5359,25500.0
2015-02-04 11:55:00,87.66,87.74,87.66,87.69,19300.0,63.5214,63.5794,63.5214,63.5431,19300.0
2015-02-04 12:00:00,87.69,87.72,87.62,87.72,24000.0,63.5431,63.5649,63.4924,63.5649,24000.0
2015-02-04 12:05:00,87.74,87.75,87.68,87.72,13700.0,63.5794,63.5866,63.5359,63.5649,13700.0
2015-02-04 12:10:00,87.72,87.75,87.63,87.65,17400.0,63.5649,63.5866,63.4997,63.5141,17400.0
2015-02-04 12:15:00,87.64,87.68,87.58,87.6,22800.0,63.5069,63.5359,63.4634,63.4779,22800.0
2015-02-04 12:20:00,87.6,87.69,87.59,87.69,14300.0,63.4779,63.5431,63.4707,63.5431,14300.0
2015-02-04 12:25:00,87.69,87.69,87.51,87.52,18200.0,63.5431,63.5431,63.4127,63.4199,18200.0
2015-02-04 12:30:00,87.51,87.61,87.45,87.61,10800.0,63.4127,63.4852,63.3692,63.4852,10800.0
2015-02-04 12:35:00,87.6,87.6,87.5,87.53,21900.0,63.4779,63.4779,63.4055,63.4272,21900.0
2015-02-04 12:40:00,87.52,87.52,87.39,87.46,29500.0,63.4199,63.4199,63.3257,63.3765,29500.0
2015-02-04 12:45:00,87.46,87.47,87.4,87.47,23700.0,63.3765,63.3837,63.333,63.3837,23700.0
2015-02-04 12:50:00,87.47,87.68,87.46,87.54,74200.0,63.3837,63.5359,63.3765,63.4344,74200.0
2015-02-04 12:55:00,87.55,87.59,87.53,87.57,19900.0,63.4417,63.4707,63.4272,63.4562,19900.0
2015-02-04 13:00:00,87.57,87.73,87.53,87.67,36100.0,63.4562,63.5721,63.4272,63.5286,36100.0
2015-02-04 13:05:00,87.67,87.77,87.67,87.76,16500.0,63.5286,63.6011,63.5286,63.5939,16500.0
2015-02-04 13:10:00,87.77,87.79,87.71,87.72,10400.0,63.6011,63.6156,63.5576,63.5649,10400.0
2015-02-04 13:15:00,87.74,87.79,87.73,87.75,17100.0,63.5794,63.6156,63.5721,63.5866,17100.0
2015-02-04 13:20:00,87.76,87.78,87.7,87.76,12800.0,63.5939,63.6084,63.5504,63.5939,12800.0
2015-02-04 13:25:00,87.79,87.83,87.75,87.83,15400.0,63.6156,63.6446,63.5866,63.6446,15400.0
2015-02-04 13:30:00,87.84,87.9,87.8,87.85,18100.0,63.6518,63.6953,63.6228,63.6591,18100.0
2015-02-04 13:35:00,87.86,87.87,87.77,87.81,15800.0,63.6663,63.6736,63.6011,63.6301,15800.0
2015-02-04 13:40:00,87.81,87.83,87.77,87.82,12800.0,63.6301,63.6446,63.6011,63.6373,12800.0
2015-02-04 13:45:00,87.83,87.85,87.74,87.76,12500.0,63.6446,63.6591,63.5794,63.5939,12500.0
2015-02-04 13:50:00,87.75,87.8,87.71,87.75,11100.0,63.5866,63.6228,63.5576,63.5866,11100.0
2015-02-04 13:55:00,87.73,87.75,87.64,87.75,9700.0,63.5721,63.5866,63.5069,63.5866,9700.0
2015-02-04 14:00:00,87.75,87.86,87.75,87.86,89400.0,63.5866,63.6663,63.5866,63.6663,89400.0
2015-02-04 14:05:00,87.86,87.87,87.72,87.75,18600.0,63.6663,63.6736,63.5649,63.5866,18600.0
2015-02-04 14:10:00,87.76,87.81,87.7,87.72,32200.0,63.5939,63.6301,63.5504,63.5649,32200.0
2015-02-04 14:15:00,87.73,87.82,87.69,87.7,34600.0,63.5721,63.6373,63.5431,63.5504,34600.0
2015-02-04 14:20:00,87.72,87.88,87.72,87.8,33800.0,63.5649,63.6808,63.5649,63.6228,33800.0
2015-02-04 14:25:00,87.78,87.95,87.78,87.95,48200.0,63.6084,63.7315,63.6084,63.7315,48200.0
2015-02-04 14:30:00,87.95,88.0,87.92,87.97,69700.0,63.7315,63.7678,63.7098,63.746,69700.0
2015-02-04 14:35:00,87.96,88.06,87.95,88.05,44400.0,63.7388,63.8112,63.7315,63.804,44400.0
2015-02-04 14:40:00,88.05,88.08,87.99,88.04,24100.0,63.804,63.8257,63.7605,63.7968,24100.0
2015-02-04 14:45:00,88.04,88.13,88.03,88.12,22100.0,63.7968,63.862,63.7895,63.8547,22100.0
2015-02-04 14:50:00,88.1,88.17,88.02,88.14,20900.0,63.8402,63.891,63.7823,63.8692,20900.0
2015-02-04 14:55:00,88.15,88.16,88.09,88.13,98700.0,63.8765,63.8837,63.833,63.862,98700.0
2015-02-04 15:00:00,88.13,88.17,88.07,88.13,33500.0,63.862,63.891,63.8185,63.862,33500.0
2015-02-04 15:05:00,88.13,88.19,88.11,88.17,15100.0,63.862,63.9055,63.8475,63.891,15100.0
2015-02-04 15:10:00,88.17,88.2,88.11,88.19,21800.0,63.891,63.9127,63.8475,63.9055,21800.0
2015-02-04 15:15:00,88.2,88.29,88.2,88.24,16400.0,63.9127,63.9779,63.9127,63.9417,16400.0
2015-02-04 15:20:00,88.24,88.3,88.19,88.27,16800.0,63.9417,63.9852,63.9055,63.9634,16800.0
2015-02-04 15:25:00,88.28,88.43,88.28,88.43,37900.0,63.9707,64.0794,63.9707,64.0794,37900.0
2015-02-04 15:30:00,88.38,88.46,88.38,88.43,35800.0,64.0431,64.1011,64.0431,64.0794,35800.0
2015-02-04 15:35:00,88.43,88.43,88.15,88.15,33700.0,64.0794,64.0794,63.8765,63.8765,33700.0
2015-02-04 15:40:00,88.17,88.19,87.94,87.95,122300.0,63.891,63.9055,63.7243,63.7315,122300.0
2015-02-04 15:45:00,87.95,87.97,87.65,87.79,168200.0,63.7315,63.746,63.5141,63.6156,168200.0
2015-02-04 15:50:00,87.79,87.82,87.59,87.69,80100.0,63.6156,63.6373,63.4707,63.5431,80100.0
2015-02-04 15:55:00,87.68,87.75,87.62,87.75,167000.0,63.5359,63.5866,63.4924,63.5866,167000.0
2015-02-05 09:30:00,87.88,88.22,87.77,88.09,69700.0,63.6808,63.9272,63.6011,63.833,69700.0
2015-02-05 09:35:00,88.07,88.3,87.91,88.3,34000.0,63.8185,63.9852,63.7026,63.9852,34000.0
2015-02-05 09:40:00,88.26,88.42,88.17,88.33,34600.0,63.9562,64.0721,63.891,64.0069,34600.0
2015-02-05 09:45:00,88.33,88.49,88.28,88.44,46600.0,64.0069,64.1228,63.9707,64.0866,46600.0
2015-02-05 09:50:00,88.44,88.6,88.44,88.56,27700.0,64.0866,64.2026,64.0866,64.1736,27700.0
2015-02-05 09:55:00,88.56,88.63,88.51,88.6,46200.0,64.1736,64.2243,64.1373,64.2026,46200.0
2015-02-05 10:00:00,88.6,88.81,88.47,88.77,80100.0,64.2026,64.3547,64.1083,64.3257,80100.0
2015-02-05 10:05:00,88.77,88.91,88.74,88.76,30600.0,64.3257,64.4272,64.304,64.3185,30600.0
2015-02-05 10:10:00,88.77,88.86,88.71,88.75,76600.0,64.3257,64.391,64.2823,64.3112,76600.0
2015-02-05 10:15:00,88.76,88.86,88.75,88.8,20800.0,64.3185,64.391,64.3112,64.3475,20800.0
2015-02-05 10:20:00,88.83,88.84,88.58,88.66,18200.0,64.3692,64.3765,64.1881,64.246,18200.0
2015-02-05 10:25:00,88.67,88.8,88.66,88.72,22100.0,64.2533,64.3475,64.246,64.2895,22100.0
2015-02-05 10:30:00,88.72,88.72,88.64,88.7,13400.0,64.2895,64.2895,64.2315,64.275,13400.0
2015-02-05 10:35:00,88.71,88.8,88.64,88.78,18500.0,64.2823,64.3475,64.2315,64.333,18500.0
2015-02-05 10:40:00,88.8,88.83,88.67,88.78,21400.0,64.3475,64.3692,64.2533,64.333,21400.0
2015-02-05 10:45:00,88.78,88.8,88.71,88.76,72500.0,64.333,64.3475,64.2823,64.3185,72500.0
2015-02-05 10:50:00,88.75,88.84,88.73,88.81,34900.0,64.3112,64.3765,64.2968,64.3547,34900.0
2015-02-05 10:55:00,88.82,88.89,88.78,88.78,24200.0,64.362,64.4127,64.333,64.333,24200.0
2015-02-05 11:00:00,88.79,88.88,88.77,88.84,17200.0,64.3402,64.4054,64.3257,64.3765,17200.0
2015-02-05 11:05:00,88.84,88.91,88.81,88.87,26400.0,64.3765,64.4272,64.3547,64.3982,26400.0
2015-02-05 11:10:00,88.87,88.91,88.82,88.84,25200.0,64.3982,64.4272,64.362,64.3765,25200.0
2015-02-05 11:15:00,88.86,88.9,88.67,88.67,13800.0,64.391,64.4199,64.2533,64.2533,13800.0
2015-02-05 11:20:00,88.69,88.75,88.63,88.72,21800.0,64.2678,64.3112,64.2243,64.2895,21800.0
2015-02-05 11:25:00,88.73,88.74,88.65,88.68,8700.0,64.2968,64.304,64.2388,64.2605,8700.0
2015-02-05 11:30:00,88.68,88.77,88.68,88.69,16200.0,64.2605,64.3257,64.2605,64.2678,16200.0
2015-02-05 11:35:00,88.69,88.77,88.68,88.73,13300.0,64.2678,64.3257,64.2605,64.2968,13300.0
2015-02-05 11:40:00,88.73,88.73,88.54,88.62,18000.0,64.2968,64.2968,64.1591,64.217,18000.0
2015-02-05 11:45:00,88.61,88.75,88.61,88.74,10100.0,64.2098,64.3112,64.2098,64.304,10100.0
2015-02-05 11:50:00,88.74,88.75,88.65,88.7,10000.0,64.304,64.3112,64.2388,64.275,10000.0
2015-02-05 11:55:00,88.7,88.75,88.67,88.72,21500.0,64.275,64.3112,64.2533,64.2895,21500.0
2015-02-05 12:00:00,88.71,88.76,88.66,88.69,30300.0,64.2823,64.3185,64.246,64.2678,30300.0
2015-02-05 12:05:00,88.69,88.69,88.62,88.66,12800.0,64.2678,64.2678,64.217,64.246,12800.0
2015-02-05 12:10:00,88.68,88.71,88.62,88.67,11800.0,64.2605,64.2823,64.217,64.2533,11800.0
2015-02-05 12:15:00,88.67,88.74,88.6,88.63,15800.0,64.2533,64.304,64.2026,64.2243,15800.0
2015-02-05 12:20:00,88.64,88.65,88.56,88.56,8800.0,64.2315,64.2388,64.1736,64.1736,8800.0
2015-02-05 12:25:00,88.56,88.68,88.56,88.67,20600.0,64.1736,64.2605,64.1736,64.2533,20600.0
2015-02-05 12:30:00,88.68,88.69,88.64,88.65,10700.0,64.2605,64.2678,64.2315,64.2388,10700.0
2015-02-05 12:35:00,88.64,88.67,88.62,88.66,15800.0,64.2315,64.2533,64.217,64.246,15800.0
2015-02-05 12:40:00,88.66,88.71,88.65,88.69,19400.0,64.246,64.2823,64.2388,64.2678,19400.0
2015-02-05 12:45:00,88.7,88.71,88.57,88.59,32300.0,64.275,64.2823,64.1808,64.1953,32300.0
2015-02-05 12:50:00,88.61,88.65,88.56,88.57,34600.0,64.2098,64.2388,64.1736,64.1808,34600.0
2015-02-05 12:55:00,88.58,88.66,88.58,88.66,8900.0,64.1881,64.246,64.1881,64.246,8900.0
2015-02-05 13:00:00,88.66,88.66,88.59,88.59,12700.0,64.246,64.246,64.1953,64.1953,12700.0
2015-02-05 13:05:00,88.58,88.63,88.56,88.61,15100.0,64.1881,64.2243,64.1736,64.2098,15100.0
2015-02-05 13:10:00,88.62,88.67,88.62,88.66,11200.0,64.217,64.2533,64.217,64.246,11200.0
2015-02-05 13:15:00,88.67,88.72,88.67,88.7,33100.0,64.2533,64.2895,64.2533,64.275,33100.0
2015-02-05 13:20:00,88.7,88.78,88.68,88.74,29500.0,64.275,64.333,64.2605,64.304,29500.0
2015-02-05 13:25:00,88.75,88.79,88.73,88.74,15700.0,64.3112,64.3402,64.2968,64.304,15700.0
2015-02-05 13:30:00,88.76,88.78,88.74,88.76,12500.0,64.3185,64.333,64.304,64.3185,12500.0
2015-02-05 13:35:00,88.76,88.81,88.73,88.81,15900.0,64.3185,64.3547,64.2968,64.3547,15900.0
2015-02-05 13:40:00,88.81,88.87,88.8,88.86,14700.0,64.3547,64.3982,64.3475,64.391,14700.0
2015-02-05 13:45:00,88.87,88.9,88.84,88.9,10700.0,64.3982,64.4199,64.3765,64.4199,10700.0
2015-02-05 13:50:00,88.91,88.93,88.8,88.8,24600.0,64.4272,64.4417,64.3475,64.3475,24600.0
2015-02-05 13:55:00,88.81,88.84,88.77,88.78,9300.0,64.3547,64.3765,64.3257,64.333,9300.0
2015-02-05 14:00:00,88.78,88.79,88.69,88.69,17200.0,64.333,64.3402,64.2678,64.2678,17200.0
2015-02-05 14:05:00,88.68,88.74,88.66,88.73,12300.0,64.2605,64.304,64.246,64.2968,12300.0
2015-02-05 14:10:00,88.73,88.87,88.73,88.8,16600.0,64.2968,64.3982,64.2968,64.3475,16600.0
2015-02-05 14:15:00,88.79,88.83,88.77,88.83,20600.0,64.3402,64.3692,64.3257,64.3692,20600.0
2015-02-05 14:20:00,88.83,88.83,88.73,88.74,23800.0,64.3692,64.3692,64.2968,64.304,23800.0
2015-02-05 14:25:00,88.75,88.75,88.66,88.69,14700.0,64.3112,64.3112,64.246,64.2678,14700.0
2015-02-05 14:30:00,88.69,88.76,88.64,88.73,17400.0,64.2678,64.3185,64.2315,64.2968,17400.0
2015-02-05 14:35:00,88.72,88.73,88.68,88.71,11900.0,64.2895,64.2968,64.2605,64.2823,11900.0
2015-02-05 14:40:00,88.69,88.69,88.59,88.59,12300.0,64.2678,64.2678,64.1953,64.1953,12300.0
2015-02-05 14:45:00,88.59,88.64,88.57,88.61,18000.0,64.1953,64.2315,64.1808,64.2098,18000.0
2015-02-05 14:50:00,88.63,88.71,88.63,88.66,21700.0,64.2243,64.2823,64.2243,64.246,21700.0
2015-02-05 14:55:00,88.67,88.7,88.63,88.67,22900.0,64.2533,64.275,64.2243,64.2533,22900.0
2015-02-05 15:00:00,88.68,88.71,88.64,88.69,17400.0,64.2605,64.2823,64.2315,64.2678,17400.0
2015-02-05 15:05:00,88.7,88.73,88.65,88.72,12300.0,64.275,64.2968,64.2388,64.2895,12300.0
2015-02-05 15:10:00,88.71,88.71,88.63,88.69,16400.0,64.2823,64.2823,64.2243,64.2678,16400.0
2015-02-05 15:15:00,88.69,88.73,88.64,88.72,26300.0,64.2678,64.2968,64.2315,64.2895,26300.0
2015-02-05 15:20:00,88.72,88.77,88.69,88.74,89500.0,64.2895,64.3257,64.2678,64.304,89500.0
2015-02-05 15:25:00,88.74,88.93,88.74,88.92,50300.0,64.304,64.4417,64.304,64.4344,50300.0
2015-02-05 15:30:00,88.92,88.93,88.82,88.88,66200.0,64.4344,64.4417,64.362,64.4054,66200.0
2015-02-05 15:35:00,88.88,88.89,88.83,88.85,115600.0,64.4054,64.4127,64.3692,64.3837,115600.0
2015-02-05 15:40:00,88.86,88.87,88.82,88.83,63400.0,64.391,64.3982,64.362,64.3692,63400.0
2015-02-05 15:45:00,88.83,88.85,88.79,88.84,53200.0,64.3692,64.3837,64.3402,64.3765,53200.0
2015-02-05 15:50:00,88.84,88.88,88.81,88.88,54700.0,64.3765,64.4054,64.3547,64.4054,54700.0
2015-02-05 15:55:00,88.88,88.89,88.8,88.82,103800.0,64.4054,64.4127,64.3475,64.362,103800.0
2015-02-06 09:30:00,90.13,90.25,89.8,90.04,139300.0,65.3112,65.3982,65.0721,65.246,139300.0
2015-02-06 09:35:00,90.05,90.93,90.0,90.93,94600.0,65.2533,65.8909,65.217,65.8909,94600.0
2015-02-06 09:40:00,90.93,91.3,90.91,91.22,121400.0,65.8909,66.1591,65.8765,66.1011,121400.0
2015-02-06 09:45:00,91.25,91.46,91.16,91.45,85400.0,66.1228,66.275,66.0576,66.2678,85400.0
2015-02-06 09:50:00,91.44,91.48,91.16,91.2,129300.0,66.2605,66.2895,66.0576,66.0866,129300.0
2015-02-06 09:55:00,91.2,91.22,90.99,91.18,50900.0,66.0866,66.1011,65.9344,66.0721,50900.0
2015-02-06 10:00:00,91.18,91.45,91.18,91.4,81700.0,66.0721,66.2678,66.0721,66.2315,81700.0
2015-02-06 10:05:00,91.41,91.55,91.33,91.47,43800.0,66.2388,66.3402,66.1808,66.2822,43800.0
2015-02-06 10:10:00,91.45,91.72,91.45,91.71,58100.0,66.2678,66.4634,66.2678,66.4562,58100.0
2015-02-06 10:15:00,91.73,91.79,91.54,91.56,80400.0,66.4707,66.5141,66.333,66.3475,80400.0
2015-02-06 10:20:00,91.54,91.55,91.46,91.55,33700.0,66.333,66.3402,66.275,66.3402,33700.0
2015-02-06 10:25:00,91.55,91.55,91.38,91.42,29100.0,66.3402,66.3402,66.217,66.246,29100.0
2015-02-06 10:30:00,91.4,91.5,91.33,91.47,71100.0,66.2315,66.304,66.1808,66.2822,71100.0
2015-02-06 10:35:00,91.48,91.54,91.43,91.47,20700.0,66.2895,66.333,66.2533,66.2822,20700.0
2015-02-06 10:40:00,91.47,91.6,91.46,91.53,26300.0,66.2822,66.3765,66.275,66.3257,26300.0
2015-02-06 10:45:00,91.53,91.62,91.46,91.58,27800.0,66.3257,66.3909,66.275,66.362,27800.0
2015-02-06 10:50:00,91.59,91.62,91.5,91.52,25500.0,66.3692,66.3909,66.304,66.3185,25500.0
2015-02-06 10:55:00,91.52,91.62,91.51,91.51,30300.0,66.3185,66.3909,66.3112,66.3112,30300.0
2015-02-06 11:00:00,91.52,91.62,91.52,91.61,51000.0,66.3185,66.3909,66.3185,66.3837,51000.0
2015-02-06 11:05:00,91.62,91.67,91.56,91.56,46200.0,66.3909,66.4272,66.3475,66.3475,46200.0
2015-02-06 11:10:00,91.55,91.59,91.47,91.48,15100.0,66.3402,66.3692,66.2822,66.2895,15100.0
2015-02-06 11:15:00,91.48,91.52,91.44,91.49,31200.0,66.2895,66.3185,66.2605,66.2967,31200.0
2015-02-06 11:20:00,91.47,91.48,91.42,91.45,21600.0,66.2822,66.2895,66.246,66.2678,21600.0
2015-02-06 11:25:00,91.46,91.48,91.34,91.4,23000.0,66.275,66.2895,66.188,66.2315,23000.0
2015-02-06 11:30:00,91.39,91.42,91.31,91.33,12900.0,66.2243,66.246,66.1663,66.1808,12900.0
2015-02-06 11:35:00,91.32,91.38,91.24,91.33,25500.0,66.1736,66.217,66.1156,66.1808,25500.0
2015-02-06 11:40:00,91.34,91.34,91.21,91.3,33800.0,66.188,66.188,66.0938,66.1591,33800.0
2015-02-06 11:45:00,91.29,91.43,91.26,91.39,28600.0,66.1518,66.2533,66.1301,66.2243,28600.0
2015-02-06 11:50:00,91.39,91.43,91.3,91.3,16800.0,66.2243,66.2533,66.1591,66.1591,16800.0
2015-02-06 11:55:00,91.3,91.34,91.26,91.31,18500.0,66.1591,66.188,66.1301,66.1663,18500.0
2015-02-06 12:00:00,91.32,91.35,91.26,91.34,18400.0,66.1736,66.1953,66.1301,66.188,18400.0
2015-02-06 12:05:00,91.35,91.44,91.27,91.44,58500.0,66.1953,66.2605,66.1373,66.2605,58500.0
2015-02-06 12:10:00,91.43,91.46,91.38,91.46,18400.0,66.2533,66.275,66.217,66.275,18400.0
2015-02-06 12:15:00,91.46,91.46,91.29,91.31,47300.0,66.275,66.275,66.1518,66.1663,47300.0
2015-02-06 12:20:00,91.32,91.41,91.32,91.41,12800.0,66.1736,66.2388,66.1736,66.2388,12800.0
2015-02-06 12:25:00,91.42,91.46,91.37,91.44,14900.0,66.246,66.275,66.2098,66.2605,14900.0
2015-02-06 12:30:00,91.44,91.54,91.43,91.49,39900.0,66.2605,66.333,66.2533,66.2967,39900.0
2015-02-06 12:35:00,91.51,91.52,91.43,91.49,41400.0,66.3112,66.3185,66.2533,66.2967,41400.0
2015-02-06 12:40:00,91.49,91.52,91.33,91.34,51900.0,66.2967,66.3185,66.1808,66.188,51900.0
2015-02-06 12:45:00,91.33,91.38,91.26,91.36,27400.0,66.1808,66.217,66.1301,66.2025,27400.0
2015-02-06 12:50:00,91.37,91.38,91.29,91.3,8500.0,66.2098,66.217,66.1518,66.1591,8500.0
2015-02-06 12:55:00,91.3,91.42,91.3,91.38,10300.0,66.1591,66.246,66.1591,66.217,10300.0
2015-02-06 13:00:00,91.4,91.44,91.26,91.26,26100.0,66.2315,66.2605,66.1301,66.1301,26100.0
2015-02-06 13:05:00,91.25,91.26,91.12,91.2,14900.0,66.1228,66.1301,66.0286,66.0866,14900.0
2015-02-06 13:10:00,91.2,91.2,91.06,91.07,6300.0,66.0866,66.0866,65.9851,65.9924,6300.0
2015-02-06 13:15:00,91.1,91.16,90.98,91.0,20300.0,66.0141,66.0576,65.9272,65.9417,20300.0
2015-02-06 13:20:00,91.02,91.06,90.91,90.96,18000.0,65.9562,65.9851,65.8765,65.9127,18000.0
2015-02-06 13:25:00,90.96,91.01,90.8,91.0,26000.0,65.9127,65.9489,65.7967,65.9417,26000.0
2015-02-06 13:30:00,90.98,91.0,90.83,90.89,29900.0,65.9272,65.9417,65.8185,65.862,29900.0
2015-02-06 13:35:00,90.88,90.89,90.69,90.84,27700.0,65.8547,65.862,65.717,65.8257,27700.0
2015-02-06 13:40:00,90.86,90.96,90.84,90.88,20400.0,65.8402,65.9127,65.8257,65.8547,20400.0
2015-02-06 13:45:00,90.89,90.94,90.76,90.77,23100.0,65.862,65.8982,65.7678,65.775,23100.0
2015-02-06 13:50:00,90.77,90.87,90.75,90.77,16700.0,65.775,65.8475,65.7605,65.775,16700.0
2015-02-06 13:55:00,90.78,90.84,90.68,90.73,53500.0,65.7823,65.8257,65.7098,65.746,53500.0
2015-02-06 14:00:00,90.72,90.75,90.59,90.74,34000.0,65.7388,65.7605,65.6446,65.7533,34000.0
2015-02-06 14:05:00,90.72,90.85,90.72,90.75,38800.0,65.7388,65.833,65.7388,65.7605,38800.0
2015-02-06 14:10:00,90.74,90.83,90.72,90.73,11200.0,65.7533,65.8185,65.7388,65.746,11200.0
2015-02-06 14:15:00,90.77,90.81,90.72,90.76,22600.0,65.775,65.804,65.7388,65.7678,22600.0
2015-02-06 14:20:00,90.75,90.81,90.7,90.81,24700.0,65.7605,65.804,65.7243,65.804,24700.0
2015-02-06 14:25:00,90.82,90.83,90.7,90.73,12100.0,65.8112,65.8185,65.7243,65.746,12100.0
2015-02-06 14:30:00,90.75,90.84,90.68,90.82,21700.0,65.7605,65.8257,65.7098,65.8112,21700.0
2015-02-06 14:35:00,90.83,90.88,90.81,90.82,38700.0,65.8185,65.8547,65.804,65.8112,38700.0
2015-02-06 14:40:00,90.83,90.9,90.79,90.8,19300.0,65.8185,65.8692,65.7895,65.7967,19300.0
2015-02-06 14:45:00,90.81,90.83,90.73,90.79,17200.0,65.804,65.8185,65.746,65.7895,17200.0
2015-02-06 14:50:00,90.79,90.79,90.62,90.66,21900.0,65.7895,65.7895,65.6663,65.6953,21900.0
2015-02-06 14:55:00,90.67,90.69,90.5,90.5,12900.0,65.7025,65.717,65.5794,65.5794,12900.0
2015-02-06 15:00:00,90.48,90.48,90.28,90.36,51200.0,65.5649,65.5649,65.4199,65.4779,51200.0
2015-02-06 15:05:00,90.35,90.52,90.35,90.43,33400.0,65.4707,65.5938,65.4707,65.5286,33400.0
2015-02-06 15:10:00,90.42,90.54,90.34,90.43,37600.0,65.5214,65.6083,65.4634,65.5286,37600.0
2015-02-06 15:15:00,90.42,90.56,90.38,90.42,46800.0,65.5214,65.6228,65.4924,65.5214,46800.0
2015-02-06 15:20:00,90.41,90.55,90.35,90.53,47600.0,65.5141,65.6156,65.4707,65.6011,47600.0
2015-02-06 15:25:00,90.55,90.57,90.36,90.38,32600.0,65.6156,65.6301,65.4779,65.4924,32600.0
2015-02-06 15:30:00,90.39,90.56,90.34,90.56,35700.0,65.4996,65.6228,65.4634,65.6228,35700.0
2015-02-06 15:35:00,90.55,90.57,90.45,90.55,35400.0,65.6156,65.6301,65.5431,65.6156,35400.0
2015-02-06 15:40:00,90.55,90.55,90.38,90.39,39300.0,65.6156,65.6156,65.4924,65.4996,39300.0
2015-02-06 15:45:00,90.41,90.44,90.33,90.37,51200.0,65.5141,65.5359,65.4562,65.4852,51200.0
2015-02-06 15:50:00,90.38,90.5,90.37,90.49,88300.0,65.4924,65.5794,65.4852,65.5721,88300.0
2015-02-06 15:55:00,90.49,90.52,90.36,90.45,104000.0,65.5721,65.5938,65.4779,65.5431,104000.0
2015-02-09 09:30:00,89.5,89.91,89.46,89.58,60300.0,64.8547,65.1518,64.8257,64.9127,60300.0
2015-02-09 09:35:00,89.54,89.87,89.54,89.7,29800.0,64.8837,65.1228,64.8837,64.9996,29800.0
2015-02-09 09:40:00,89.74,90.04,89.62,89.63,26500.0,65.0286,65.246,64.9417,64.9489,26500.0
2015-02-09 09:45:00,89.66,89.79,89.62,89.71,36800.0,64.9707,65.0649,64.9417,65.0069,36800.0
2015-02-09 09:50:00,89.72,89.93,89.72,89.75,34200.0,65.0141,65.1663,65.0141,65.0359,34200.0
2015-02-09 09:55:00,89.78,89.78,89.51,89.52,27100.0,65.0576,65.0576,64.862,64.8692,27100.0
2015-02-09 10:00:00,89.55,89.7,89.55,89.63,16300.0,64.891,64.9996,64.891,64.9489,16300.0
2015-02-09 10:05:00,89.66,89.7,89.5,89.52,21700.0,64.9707,64.9996,64.8547,64.8692,21700.0
2015-02-09 10:10:00,89.52,89.64,89.47,89.64,35000.0,64.8692,64.9562,64.833,64.9562,35000.0
2015-02-09 10:15:00,89.66,89.73,89.5,89.54,29200.0,64.9707,65.0214,64.8547,64.8837,29200.0
2015-02-09 10:20:00,89.56,89.65,89.53,89.63,17200.0,64.8982,64.9634,64.8765,64.9489,17200.0
2015-02-09 10:25:00,89.63,89.69,89.51,89.51,14100.0,64.9489,64.9924,64.862,64.862,14100.0
2015-02-09 10:30:00,89.51,89.6,89.47,89.52,54200.0,64.862,64.9272,64.833,64.8692,54200.0
2015-02-09 10:35:00,89.52,89.79,89.51,89.78,27400.0,64.8692,65.0649,64.862,65.0576,27400.0
2015-02-09 10:40:00,89.79,89.84,89.71,89.72,14700.0,65.0649,65.1011,65.0069,65.0141,14700.0
2015-02-09 10:45:00,89.71,89.71,89.59,89.65,16500.0,65.0069,65.0069,64.9199,64.9634,16500.0
2015-02-09 10:50:00,89.64,89.78,89.63,89.72,22000.0,64.9562,65.0576,64.9489,65.0141,22000.0
2015-02-09 10:55:00,89.74,89.8,89.7,89.71,12900.0,65.0286,65.0721,64.9996,65.0069,12900.0
2015-02-09 11:00:00,89.73,90.04,89.73,90.01,41400.0,65.0214,65.246,65.0214,65.2243,41400.0
2015-02-09 11:05:00,89.99,90.03,89.87,90.03,11000.0,65.2098,65.2388,65.1228,65.2388,11000.0
2015-02-09 11:10:00,90.01,90.01,89.95,89.95,12100.0,65.2243,65.2243,65.1808,65.1808,12100.0
2015-02-09 11:15:00,89.95,90.12,89.92,90.1,16200.0,65.1808,65.304,65.1591,65.2895,16200.0
2015-02-09 11:20:00,90.09,90.14,90.03,90.04,12200.0,65.2823,65.3185,65.2388,65.246,12200.0
2015-02-09 11:25:00,90.05,90.2,90.02,90.18,17100.0,65.2533,65.362,65.2315,65.3475,17100.0
2015-02-09 11:30:00,90.17,90.19,90.05,90.1,20800.0,65.3402,65.3547,65.2533,65.2895,20800.0
2015-02-09 11:35:00,90.11,90.2,90.1,90.14,10900.0,65.2967,65.362,65.2895,65.3185,10900.0
2015-02-09 11:40:00,90.15,90.21,90.14,90.19,9500.0,65.3257,65.3692,65.3185,65.3547,9500.0
2015-02-09 11:45:00,90.16,90.24,90.15,90.15,18000.0,65.333,65.3909,65.3257,65.3257,18000.0
2015-02-09 11:50:00,90.14,90.22,90.13,90.15,10000.0,65.3185,65.3765,65.3112,65.3257,10000.0
2015-02-09 11:55:00,90.14,90.24,90.13,90.2,9900.0,65.3185,65.3909,65.3112,65.362,9900.0
2015-02-09 12:00:00,90.2,90.24,90.08,90.2,21200.0,65.362,65.3909,65.275,65.362,21200.0
2015-02-09 12:05:00,90.18,90.25,90.15,90.24,12800.0,65.3475,65.3982,65.3257,65.3909,12800.0
2015-02-09 12:10:00,90.24,90.25,90.13,90.16,14100.0,65.3909,65.3982,65.3112,65.333,14100.0
2015-02-09 12:15:00,90.17,90.23,90.1,90.15,9800.0,65.3402,65.3837,65.2895,65.3257,9800.0
2015-02-09 12:20:00,90.15,90.21,90.12,90.16,10100.0,65.3257,65.3692,65.304,65.333,10100.0
2015-02-09 12:25:00,90.17,90.24,90.15,90.24,16200.0,65.3402,65.3909,65.3257,65.3909,16200.0
2015-02-09 12:30:00,90.25,90.33,90.25,90.31,8400.0,65.3982,65.4562,65.3982,65.4417,8400.0
2015-02-09 12:35:00,90.32,90.32,90.2,90.23,10600.0,65.4489,65.4489,65.362,65.3837,10600.0
2015-02-09 12:40:00,90.23,90.24,90.18,90.18,5800.0,65.3837,65.3909,65.3475,65.3475,5800.0
2015-02-09 12:45:00,90.17,90.19,90.07,90.12,11300.0,65.3402,65.3547,65.2678,65.304,11300.0
2015-02-09 12:50:00,90.13,90.13,90.03,90.03,6500.0,65.3112,65.3112,65.2388,65.2388,6500.0
2015-02-09 12:55:00,90.04,90.08,89.98,90.01,16800.0,65.246,65.275,65.2025,65.2243,16800.0
2015-02-09 13:00:00,90.0,90.04,89.92,89.96,8800.0,65.217,65.246,65.1591,65.1881,8800.0
2015-02-09 13:05:00,89.96,89.98,89.92,89.95,8200.0,65.1881,65.2025,65.1591,65.1808,8200.0
2015-02-09 13:10:00,89.94,89.98,89.9,89.9,8800.0,65.1736,65.2025,65.1446,65.1446,8800.0
2015-02-09 13:15:00,89.93,90.01,89.93,89.93,9300.0,65.1663,65.2243,65.1663,65.1663,9300.0
2015-02-09 13:20:00,89.9,89.92,89.87,89.88,5800.0,65.1446,65.1591,65.1228,65.1301,5800.0
2015-02-09 13:25:00,89.87,89.88,89.79,89.81,8200.0,65.1228,65.1301,65.0649,65.0794,8200.0
2015-02-09 13:30:00,89.77,89.78,89.69,89.73,9700.0,65.0504,65.0576,64.9924,65.0214,9700.0
2015-02-09 13:35:00,89.73,89.77,89.68,89.69,4500.0,65.0214,65.0504,64.9852,64.9924,4500.0
2015-02-09 13:40:00,89.71,89.78,89.66,89.66,8100.0,65.0069,65.0576,64.9707,64.9707,8100.0
2015-02-09 13:45:00,89.64,89.75,89.64,89.7,5000.0,64.9562,65.0359,64.9562,64.9996,5000.0
2015-02-09 13:50:00,89.73,89.75,89.71,89.74,13300.0,65.0214,65.0359,65.0069,65.0286,13300.0
2015-02-09 13:55:00,89.75,89.79,89.72,89.78,11100.0,65.0359,65.0649,65.0141,65.0576,11100.0
2015-02-09 14:00:00,89.77,89.82,89.72,89.78,10900.0,65.0504,65.0866,65.0141,65.0576,10900.0
2015-02-09 14:05:00,89.79,89.79,89.67,89.71,9300.0,65.0649,65.0649,64.9779,65.0069,9300.0
2015-02-09 14:10:00,89.72,89.74,89.59,89.61,14500.0,65.0141,65.0286,64.9199,64.9344,14500.0
2015-02-09 14:15:00,89.61,89.66,89.51,89.54,23700.0,64.9344,64.9707,64.862,64.8837,23700.0
2015-02-09 14:20:00,89.54,89.65,89.52,89.59,9900.0,64.8837,64.9634,64.8692,64.9199,9900.0
2015-02-09 14:25:00,89.62,89.7,89.61,89.67,7000.0,64.9417,64.9996,64.9344,64.9779,7000.0
2015-02-09 14:30:00,89.67,89.73,89.59,89.66,11400.0,64.9779,65.0214,64.9199,64.9707,11400.0
2015-02-09 14:35:00,89.68,89.77,89.66,89.74,9500.0,64.9852,65.0504,64.9707,65.0286,9500.0
2015-02-09 14:40:00,89.74,89.78,89.7,89.76,13000.0,65.0286,65.0576,64.9996,65.0431,13000.0
2015-02-09 14:45:00,89.76,89.78,89.6,89.63,18000.0,65.0431,65.0576,64.9272,64.9489,18000.0
2015-02-09 14:50:00,89.63,89.72,89.6,89.62,8500.0,64.9489,65.0141,64.9272,64.9417,8500.0
2015-02-09 14:55:00,89.6,89.72,89.6,89.6,8400.0,64.9272,65.0141,64.9272,64.9272,8400.0
2015-02-09 15:00:00,89.6,89.63,89.46,89.51,24300.0,64.9272,64.9489,64.8257,64.862,24300.0
2015-02-09 15:05:00,89.51,89.51,89.39,89.41,20300.0,64.862,64.862,64.775,64.7895,20300.0
2015-02-09 15:10:00,89.42,89.5,89.41,89.45,23600.0,64.7967,64.8547,64.7895,64.8185,23600.0
2015-02-09 15:15:00,89.44,89.45,89.36,89.38,31500.0,64.8112,64.8185,64.7533,64.7678,31500.0
2015-02-09 15:20:00,89.37,89.5,89.36,89.42,100500.0,64.7605,64.8547,64.7533,64.7967,100500.0
2015-02-09 15:25:00,89.43,89.55,89.43,89.52,44700.0,64.804,64.891,64.804,64.8692,44700.0
2015-02-09 15:30:00,89.54,89.54,89.43,89.43,40500.0,64.8837,64.8837,64.804,64.804,40500.0
2015-02-09 15:35:00,89.44,89.52,89.36,89.45,26900.0,64.8112,64.8692,64.7533,64.8185,26900.0
2015-02-09 15:40:00,89.44,89.66,89.43,89.59,41400.0,64.8112,64.9707,64.804,64.9199,41400.0
2015-02-09 15:45:00,89.59,89.66,89.56,89.62,66500.0,64.9199,64.9707,64.8982,64.9417,66500.0
2015-02-09 15:50:00,89.62,89.65,89.54,89.54,53300.0,64.9417,64.9634,64.8837,64.8837,53300.0
2015-02-09 15:55:00,89.55,89.62,89.48,89.51,118800.0,64.891,64.9417,64.8402,64.862,118800.0
2015-02-10 09:30:00,90.27,90.55,90.0,90.55,38000.0,65.4127,65.6156,65.217,65.6156,38000.0
2015-02-10 09:35:00,90.5,90.5,90.0,90.3,16200.0,65.5794,65.5794,65.217,65.4344,16200.0
2015-02-10 09:40:00,90.26,90.29,90.0,90.07,20000.0,65.4054,65.4272,65.217,65.2678,20000.0
2015-02-10 09:45:00,90.11,90.19,90.05,90.19,11900.0,65.2967,65.3547,65.2533,65.3547,11900.0
2015-02-10 09:50:00,90.17,90.27,90.04,90.04,10400.0,65.3402,65.4127,65.246,65.246,10400.0
2015-02-10 09:55:00,90.06,90.06,89.82,89.82,19700.0,65.2605,65.2605,65.0866,65.0866,19700.0
2015-02-10 10:00:00,89.87,89.94,89.77,89.8,17900.0,65.1228,65.1736,65.0504,65.0721,17900.0
2015-02-10 10:05:00,89.81,89.95,89.78,89.88,12300.0,65.0794,65.1808,65.0576,65.1301,12300.0
2015-02-10 10:10:00,89.89,90.01,89.89,89.95,17500.0,65.1373,65.2243,65.1373,65.1808,17500.0
2015-02-10 10:15:00,89.94,90.07,89.89,89.98,20100.0,65.1736,65.2678,65.1373,65.2025,20100.0
2015-02-10 10:20:00,89.99,89.99,89.87,89.93,7600.0,65.2098,65.2098,65.1228,65.1663,7600.0
2015-02-10 10:25:00,89.93,89.93,89.83,89.83,14000.0,65.1663,65.1663,65.0938,65.0938,14000.0
2015-02-10 10:30:00,89.82,89.85,89.7,89.75,17600.0,65.0866,65.1083,64.9996,65.0359,17600.0
2015-02-10 10:35:00,89.74,89.77,89.68,89.75,14300.0,65.0286,65.0504,64.9852,65.0359,14300.0
2015-02-10 10:40:00,89.76,89.8,89.71,89.72,18600.0,65.0431,65.0721,65.0069,65.0141,18600.0
2015-02-10 10:45:00,89.72,89.74,89.45,89.49,16700.0,65.0141,65.0286,64.8185,64.8475,16700.0
2015-02-10 10:50:00,89.49,89.63,89.49,89.62,13500.0,64.8475,64.9489,64.8475,64.9417,13500.0
2015-02-10 10:55:00,89.63,89.72,89.61,89.71,10000.0,64.9489,65.0141,64.9344,65.0069,10000.0
2015-02-10 11:00:00,89.71,89.72,89.57,89.63,15300.0,65.0069,65.0141,64.9054,64.9489,15300.0
2015-02-10 11:05:00,89.64,89.71,89.59,89.71,13000.0,64.9562,65.0069,64.9199,65.0069,13000.0
2015-02-10 11:10:00,89.74,89.77,89.65,89.68,9000.0,65.0286,65.0504,64.9634,64.9852,9000.0
2015-02-10 11:15:00,89.72,89.83,89.68,89.81,13900.0,65.0141,65.0938,64.9852,65.0794,13900.0
2015-02-10 11:20:00,89.79,89.86,89.79,89.8,17200.0,65.0649,65.1156,65.0649,65.0721,17200.0
2015-02-10 11:25:00,89.8,89.82,89.78,89.81,19000.0,65.0721,65.0866,65.0576,65.0794,19000.0
2015-02-10 11:30:00,89.82,89.87,89.77,89.77,31900.0,65.0866,65.1228,65.0504,65.0504,31900.0
2015-02-10 11:35:00,89.78,89.84,89.77,89.82,14200.0,65.0576,65.1011,65.0504,65.0866,14200.0
2015-02-10 11:40:00,89.83,89.92,89.83,89.89,4500.0,65.0938,65.1591,65.0938,65.1373,4500.0
2015-02-10 11:45:00,89.93,89.93,89.83,89.9,6000.0,65.1663,65.1663,65.0938,65.1446,6000.0
2015-02-10 11:50:00,89.89,89.89,89.82,89.83,5800.0,65.1373,65.1373,65.0866,65.0938,5800.0
2015-02-10 11:55:00,89.84,89.84,89.77,89.81,8800.0,65.1011,65.1011,65.0504,65.0794,8800.0
2015-02-10 12:00:00,89.82,89.82,89.69,89.75,14000.0,65.0866,65.0866,64.9924,65.0359,14000.0
2015-02-10 12:05:00,89.74,89.74,89.71,89.73,5000.0,65.0286,65.0286,65.0069,65.0214,5000.0
2015-02-10 12:10:00,89.76,89.95,89.76,89.95,6600.0,65.0431,65.1808,65.0431,65.1808,6600.0
2015-02-10 12:15:00,89.94,90.0,89.87,89.99,7500.0,65.1736,65.217,65.1228,65.2098,7500.0
2015-02-10 12:20:00,89.99,90.02,89.94,89.99,12500.0,65.2098,65.2315,65.1736,65.2098,12500.0
2015-02-10 12:25:00,90.01,90.01,89.86,89.89,10300.0,65.2243,65.2243,65.1156,65.1373,10300.0
2015-02-10 12:30:00,89.9,89.91,89.8,89.8,5300.0,65.1446,65.1518,65.0721,65.0721,5300.0
2015-02-10 12:35:00,89.78,89.83,89.75,89.83,5600.0,65.0576,65.0938,65.0359,65.0938,5600.0
2015-02-10 12:40:00,89.83,89.85,89.79,89.83,6200.0,65.0938,65.1083,65.0649,65.0938,6200.0
2015-02-10 12:45:00,89.81,89.84,89.77,89.82,8700.0,65.0794,65.1011,65.0504,65.0866,8700.0
2015-02-10 12:50:00,89.81,89.82,89.75,89.75,5600.0,65.0794,65.0866,65.0359,65.0359,5600.0
2015-02-10 12:55:00,89.76,89.82,89.75,89.78,7700.0,65.0431,65.0866,65.0359,65.0576,7700.0
2015-02-10 13:00:00,89.8,89.81,89.7,89.79,30400.0,65.0721,65.0794,64.9996,65.0649,30400.0
2015-02-10 13:05:00,89.79,89.86,89.79,89.85,6900.0,65.0649,65.1156,65.0649,65.1083,6900.0
2015-02-10 13:10:00,89.84,89.94,89.81,89.91,18100.0,65.1011,65.1736,65.0794,65.1518,18100.0
2015-02-10 13:15:00,89.89,89.89,89.81,89.81,14000.0,65.1373,65.1373,65.0794,65.0794,14000.0
2015-02-10 13:20:00,89.82,89.83,89.66,89.67,7000.0,65.0866,65.0938,64.9707,64.9779,7000.0
2015-02-10 13:25:00,89.65,89.73,89.64,89.7,7600.0,64.9634,65.0214,64.9562,64.9996,7600.0
2015-02-10 13:30:00,89.7,89.79,89.69,89.75,5100.0,64.9996,65.0649,64.9924,65.0359,5100.0
2015-02-10 13:35:00,89.76,89.78,89.72,89.77,7500.0,65.0431,65.0576,65.0141,65.0504,7500.0
2015-02-10 13:40:00,89.77,89.78,89.67,89.7,9400.0,65.0504,65.0576,64.9779,64.9996,9400.0
2015-02-10 13:45:00,89.7,89.77,89.7,89.75,5700.0,64.9996,65.0504,64.9996,65.0359,5700.0
2015-02-10 13:50:00,89.74,89.8,89.71,89.71,8500.0,65.0286,65.0721,65.0069,65.0069,8500.0
2015-02-10 13:55:00,89.7,89.72,89.65,89.66,9200.0,64.9996,65.0141,64.9634,64.9707,9200.0
2015-02-10 14:00:00,89.66,89.73,89.66,89.72,6300.0,64.9707,65.0214,64.9707,65.0141,6300.0
2015-02-10 14:05:00,89.72,89.73,89.69,89.72,9900.0,65.0141,65.0214,64.9924,65.0141,9900.0
2015-02-10 14:10:00,89.73,89.82,89.72,89.82,11900.0,65.0214,65.0866,65.0141,65.0866,11900.0
2015-02-10 14:15:00,89.8,89.84,89.77,89.84,4700.0,65.0721,65.1011,65.0504,65.1011,4700.0
2015-02-10 14:20:00,89.85,89.88,89.8,89.85,8100.0,65.1083,65.1301,65.0721,65.1083,8100.0
2015-02-10 14:25:00,89.84,89.98,89.84,89.93,14600.0,65.1011,65.2025,65.1011,65.1663,14600.0
2015-02-10 14:30:00,89.91,89.99,89.86,89.98,10000.0,65.1518,65.2098,65.1156,65.2025,10000.0
2015-02-10 14:35:00,89.97,89.99,89.9,89.97,15400.0,65.1953,65.2098,65.1446,65.1953,15400.0
2015-02-10 14:40:00,90.0,90.02,89.95,89.99,8700.0,65.217,65.2315,65.1808,65.2098,8700.0
2015-02-10 14:45:00,90.0,90.0,89.95,89.99,3500.0,65.217,65.217,65.1808,65.2098,3500.0
2015-02-10 14:50:00,89.98,90.0,89.94,89.99,10700.0,65.2025,65.217,65.1736,65.2098,10700.0
2015-02-10 14:55:00,90.0,90.18,90.0,90.18,17000.0,65.217,65.3475,65.217,65.3475,17000.0
2015-02-10 15:00:00,90.18,90.19,90.13,90.16,15900.0,65.3475,65.3547,65.3112,65.333,15900.0
2015-02-10 15:05:00,90.17,90.27,90.14,90.27,18900.0,65.3402,65.4127,65.3185,65.4127,18900.0
2015-02-10 15:10:00,90.28,90.28,90.19,90.28,25200.0,65.4199,65.4199,65.3547,65.4199,25200.0
2015-02-10 15:15:00,90.27,90.27,90.19,90.22,16700.0,65.4127,65.4127,65.3547,65.3765,16700.0
2015-02-10 15:20:00,90.23,90.25,90.15,90.16,24400.0,65.3837,65.3982,65.3257,65.333,24400.0
2015-02-10 15:25:00,90.17,90.21,90.09,90.2,55400.0,65.3402,65.3692,65.2823,65.362,55400.0
2015-02-10 15:30:00,90.21,90.25,90.16,90.21,21000.0,65.3692,65.3982,65.333,65.3692,21000.0
2015-02-10 15:35:00,90.21,90.29,90.2,90.29,15900.0,65.3692,65.4272,65.362,65.4272,15900.0
2015-02-10 15:40:00,90.28,90.31,90.22,90.28,33300.0,65.4199,65.4417,65.3765,65.4199,33300.0
2015-02-10 15:45:00,90.28,90.28,90.21,90.24,20500.0,65.4199,65.4199,65.3692,65.3909,20500.0
2015-02-10 15:50:00,90.26,90.27,90.2,90.25,22800.0,65.4054,65.4127,65.362,65.3982,22800.0
2015-02-10 15:55:00,90.24,90.28,90.13,90.19,58500.0,65.3909,65.4199,65.3112,65.3547,58500.0
2015-02-11 09:30:00,89.86,90.01,89.7,89.7,21700.0,65.1156,65.2243,64.9996,64.9996,21700.0
2015-02-11 09:35:00,89.76,89.91,89.76,89.89,9000.0,65.0431,65.1518,65.0431,65.1373,9000.0
2015-02-11 09:40:00,89.94,90.02,89.82,89.9,8300.0,65.1736,65.2315,65.0866,65.1446,8300.0
2015-02-11 09:45:00,89.94,89.96,89.71,89.82,18000.0,65.1736,65.1881,65.0069,65.0866,18000.0
2015-02-11 09:50:00,89.78,89.8,89.7,89.71,12400.0,65.0576,65.0721,64.9996,65.0069,12400.0
2015-02-11 09:55:00,89.75,89.98,89.66,89.95,33200.0,65.0359,65.2025,64.9707,65.1808,33200.0
2015-02-11 10:00:00,89.95,89.95,89.78,89.78,12500.0,65.1808,65.1808,65.0576,65.0576,12500.0
2015-02-11 10:05:00,89.77,89.88,89.73,89.76,24200.0,65.0504,65.1301,65.0214,65.0431,24200.0
2015-02-11 10:10:00,89.75,89.81,89.72,89.78,10700.0,65.0359,65.0794,65.0141,65.0576,10700.0
2015-02-11 10:15:00,89.79,89.81,89.68,89.7,16900.0,65.0649,65.0794,64.9852,64.9996,16900.0
2015-02-11 10:20:00,89.67,89.76,89.66,89.74,22100.0,64.9779,65.0431,64.9707,65.0286,22100.0
2015-02-11 10:25:00,89.73,89.78,89.7,89.78,9500.0,65.0214,65.0576,64.9996,65.0576,9500.0
2015-02-11 10:30:00,89.78,89.79,89.66,89.78,13800.0,65.0576,65.0649,64.9707,65.0576,13800.0
2015-02-11 10:35:00,89.79,89.81,89.74,89.79,8900.0,65.0649,65.0794,65.0286,65.0649,8900.0
2015-02-11 10:40:00,89.79,89.86,89.72,89.75,15000.0,65.0649,65.1156,65.0141,65.0359,15000.0
2015-02-11 10:45:00,89.77,89.77,89.7,89.72,7400.0,65.0504,65.0504,64.9996,65.0141,7400.0
2015-02-11 10:50:00,89.76,89.8,89.74,89.76,12400.0,65.0431,65.0721,65.0286,65.0431,12400.0
2015-02-11 10:55:00,89.77,89.82,89.76,89.81,7200.0,65.0504,65.0866,65.0431,65.0794,7200.0
2015-02-11 11:00:00,89.82,89.88,89.79,89.87,30800.0,65.0866,65.1301,65.0649,65.1228,30800.0
2015-02-11 11:05:00,89.86,89.95,89.84,89.92,17700.0,65.1156,65.1808,65.1011,65.1591,17700.0
2015-02-11 11:10:00,89.95,90.03,89.93,89.96,10200.0,65.1808,65.2388,65.1663,65.1881,10200.0
2015-02-11 11:15:00,89.95,89.96,89.87,89.88,13600.0,65.1808,65.1881,65.1228,65.1301,13600.0
2015-02-11 11:20:00,89.88,89.94,89.85,89.94,8300.0,65.1301,65.1736,65.1083,65.1736,8300.0
2015-02-11 11:25:00,89.94,89.95,89.85,89.88,18200.0,65.1736,65.1808,65.1083,65.1301,18200.0
2015-02-11 11:30:00,89.87,89.87,89.77,89.85,11700.0,65.1228,65.1228,65.0504,65.1083,11700.0
2015-02-11 11:35:00,89.87,89.93,89.83,89.91,10400.0,65.1228,65.1663,65.0938,65.1518,10400.0
2015-02-11 11:40:00,89.91,89.95,89.85,89.9,8800.0,65.1518,65.1808,65.1083,65.1446,8800.0
2015-02-11 11:45:00,89.86,89.9,89.82,89.86,6500.0,65.1156,65.1446,65.0866,65.1156,6500.0
2015-02-11 11:50:00,89.88,89.89,89.8,89.83,4400.0,65.1301,65.1373,65.0721,65.0938,4400.0
2015-02-11 11:55:00,89.84,89.88,89.82,89.84,3400.0,65.1011,65.1301,65.0866,65.1011,3400.0
2015-02-11 12:00:00,89.81,89.81,89.7,89.73,5800.0,65.0794,65.0794,64.9996,65.0214,5800.0
2015-02-11 12:05:00,89.73,89.78,89.73,89.77,5400.0,65.0214,65.0576,65.0214,65.0504,5400.0
2015-02-11 12:10:00,89.76,89.77,89.7,89.72,9300.0,65.0431,65.0504,64.9996,65.0141,9300.0
2015-02-11 12:15:00,89.7,89.8,89.67,89.78,7900.0,64.9996,65.0721,64.9779,65.0576,7900.0
2015-02-11 12:20:00,89.78,89.88,89.78,89.82,5100.0,65.0576,65.1301,65.0576,65.0866,5100.0
2015-02-11 12:25:00,89.84,89.86,89.81,89.85,1800.0,65.1011,65.1156,65.0794,65.1083,1800.0
2015-02-11 12:30:00,89.85,89.89,89.83,89.87,5900.0,65.1083,65.1373,65.0938,65.1228,5900.0
2015-02-11 12:35:00,89.88,89.91,89.85,89.87,10200.0,65.1301,65.1518,65.1083,65.1228,10200.0
2015-02-11 12:40:00,89.86,89.86,89.73,89.76,10600.0,65.1156,65.1156,65.0214,65.0431,10600.0
2015-02-11 12:45:00,89.81,89.84,89.77,89.83,7100.0,65.0794,65.1011,65.0504,65.0938,7100.0
2015-02-11 12:50:00,89.83,89.87,89.8,89.8,8000.0,65.0938,65.1228,65.0721,65.0721,8000.0
2015-02-11 12:55:00,89.8,89.81,89.69,89.7,8400.0,65.0721,65.0794,64.9924,64.9996,8400.0
2015-02-11 13:00:00,89.72,89.77,89.64,89.64,6000.0,65.0141,65.0504,64.9562,64.9562,6000.0
2015-02-11 13:05:00,89.62,89.67,89.54,89.55,10000.0,64.9417,64.9779,64.8837,64.891,10000.0
2015-02-11 13:10:00,89.55,89.62,89.34,89.41,15400.0,64.891,64.9417,64.7388,64.7895,15400.0
2015-02-11 13:15:00,89.38,89.48,89.34,89.4,6600.0,64.7678,64.8402,64.7388,64.7823,6600.0
2015-02-11 13:20:00,89.39,89.53,89.38,89.5,8200.0,64.775,64.8765,64.7678,64.8547,8200.0
2015-02-11 13:25:00,89.48,89.51,89.4,89.44,4700.0,64.8402,64.862,64.7823,64.8112,4700.0
2015-02-11 13:30:00,89.46,89.55,89.4,89.52,19000.0,64.8257,64.891,64.7823,64.8692,19000.0
2015-02-11 13:35:00,89.52,89.59,89.49,89.55,6900.0,64.8692,64.9199,64.8475,64.891,6900.0
2015-02-11 13:40:00,89.56,89.56,89.42,89.42,9000.0,64.8982,64.8982,64.7967,64.7967,9000.0
2015-02-11 13:45:00,89.44,89.48,89.36,89.36,9800.0,64.8112,64.8402,64.7533,64.7533,9800.0
2015-02-11 13:50:00,89.36,89.4,89.29,89.31,13000.0,64.7533,64.7823,64.7025,64.717,13000.0
2015-02-11 13:55:00,89.29,89.58,89.23,89.52,13100.0,64.7025,64.9127,64.6591,64.8692,13100.0
2015-02-11 14:00:00,89.5,89.62,89.5,89.62,6100.0,64.8547,64.9417,64.8547,64.9417,6100.0
2015-02-11 14:05:00,89.62,89.71,89.58,89.69,8600.0,64.9417,65.0069,64.9127,64.9924,8600.0
2015-02-11 14:10:00,89.67,89.69,89.6,89.62,4200.0,64.9779,64.9924,64.9272,64.9417,4200.0
2015-02-11 14:15:00,89.61,89.64,89.54,89.6,7600.0,64.9344,64.9562,64.8837,64.9272,7600.0
2015-02-11 14:20:00,89.59,89.61,89.51,89.55,8000.0,64.9199,64.9344,64.862,64.891,8000.0
2015-02-11 14:25:00,89.53,89.56,89.43,89.52,10700.0,64.8765,64.8982,64.804,64.8692,10700.0
2015-02-11 14:30:00,89.51,89.59,89.49,89.58,15400.0,64.862,64.9199,64.8475,64.9127,15400.0
2015-02-11 14:35:00,89.6,89.62,89.54,89.56,19900.0,64.9272,64.9417,64.8837,64.8982,19900.0
2015-02-11 14:40:00,89.56,89.64,89.55,89.57,15200.0,64.8982,64.9562,64.891,64.9054,15200.0
2015-02-11 14:45:00,89.58,89.69,89.58,89.69,20300.0,64.9127,64.9924,64.9127,64.9924,20300.0
2015-02-11 14:50:00,89.7,89.73,89.67,89.71,8900.0,64.9996,65.0214,64.9779,65.0069,8900.0
2015-02-11 14:55:00,89.7,89.73,89.64,89.69,13000.0,64.9996,65.0214,64.9562,64.9924,13000.0
2015-02-11 15:00:00,89.71,89.73,89.68,89.69,13200.0,65.0069,65.0214,64.9852,64.9924,13200.0
2015-02-11 15:05:00,89.69,89.73,89.67,89.7,28200.0,64.9924,65.0214,64.9779,64.9996,28200.0
2015-02-11 15:10:00,89.69,89.77,89.68,89.72,21900.0,64.9924,65.0504,64.9852,65.0141,21900.0
2015-02-11 15:15:00,89.71,89.75,89.64,89.69,19200.0,65.0069,65.0359,64.9562,64.9924,19200.0
2015-02-11 15:20:00,89.68,89.78,89.68,89.78,24200.0,64.9852,65.0576,64.9852,65.0576,24200.0
2015-02-11 15:25:00,89.77,89.95,89.77,89.82,46700.0,65.0504,65.1808,65.0504,65.0866,46700.0
2015-02-11 15:30:00,89.84,89.89,89.64,89.69,36200.0,65.1011,65.1373,64.9562,64.9924,36200.0
2015-02-11 15:35:00,89.69,89.86,89.69,89.85,17800.0,64.9924,65.1156,64.9924,65.1083,17800.0
2015-02-11 15:40:00,89.84,89.91,89.75,89.81,19600.0,65.1011,65.1518,65.0359,65.0794,19600.0
2015-02-11 15:45:00,89.8,89.83,89.66,89.67,27900.0,65.0721,65.0938,64.9707,64.9779,27900.0
2015-02-11 15:50:00,89.69,89.75,89.63,89.69,43400.0,64.9924,65.0359,64.9489,64.9924,43400.0
2015-02-11 15:55:00,89.68,89.78,89.68,89.77,68500.0,64.9852,65.0576,64.9852,65.0504,68500.0
2015-02-12 09:30:00,90.3,90.3,89.88,90.23,37400.0,65.4344,65.4344,65.1301,65.3837,37400.0
2015-02-12 09:35:00,90.23,90.4,90.16,90.31,10500.0,65.3837,65.5069,65.333,65.4417,10500.0
2015-02-12 09:40:00,90.32,90.39,90.25,90.31,14200.0,65.4489,65.4996,65.3982,65.4417,14200.0
2015-02-12 09:45:00,90.32,90.62,90.29,90.62,12400.0,65.4489,65.6663,65.4272,65.6663,12400.0
2015-02-12 09:50:00,90.63,90.77,90.58,90.7,18300.0,65.6736,65.775,65.6373,65.7243,18300.0
2015-02-12 09:55:00,90.76,90.87,90.76,90.84,10000.0,65.7678,65.8475,65.7678,65.8257,10000.0
2015-02-12 10:00:00,90.83,90.93,90.78,90.93,10700.0,65.8185,65.8909,65.7823,65.8909,10700.0
2015-02-12 10:05:00,90.96,91.14,90.96,91.14,61800.0,65.9127,66.0431,65.9127,66.0431,61800.0
2015-02-12 10:10:00,91.12,91.26,91.12,91.2,19300.0,66.0286,66.1301,66.0286,66.0866,19300.0
2015-02-12 10:15:00,91.23,91.31,91.22,91.23,17800.0,66.1083,66.1663,66.1011,66.1083,17800.0
2015-02-12 10:20:00,91.25,91.28,91.05,91.11,53000.0,66.1228,66.1446,65.9779,66.0214,53000.0
2015-02-12 10:25:00,91.11,91.12,90.99,91.01,10200.0,66.0214,66.0286,65.9344,65.9489,10200.0
2015-02-12 10:30:00,90.99,90.99,90.85,90.89,20000.0,65.9344,65.9344,65.833,65.862,20000.0
2015-02-12 10:35:00,90.89,90.92,90.84,90.89,42300.0,65.862,65.8837,65.8257,65.862,42300.0
2015-02-12 10:40:00,90.88,90.92,90.85,90.88,40200.0,65.8547,65.8837,65.833,65.8547,40200.0
2015-02-12 10:45:00,90.87,90.88,90.71,90.71,19100.0,65.8475,65.8547,65.7315,65.7315,19100.0
2015-02-12 10:50:00,90.75,90.78,90.73,90.74,7700.0,65.7605,65.7823,65.746,65.7533,7700.0
2015-02-12 10:55:00,90.76,90.76,90.57,90.57,26300.0,65.7678,65.7678,65.6301,65.6301,26300.0
2015-02-12 11:00:00,90.56,90.59,90.53,90.57,33700.0,65.6228,65.6446,65.6011,65.6301,33700.0
2015-02-12 11:05:00,90.57,90.65,90.55,90.65,41900.0,65.6301,65.688,65.6156,65.688,41900.0
2015-02-12 11:10:00,90.65,90.85,90.65,90.83,4400.0,65.688,65.833,65.688,65.8185,4400.0
2015-02-12 11:15:00,90.82,90.84,90.75,90.75,7400.0,65.8112,65.8257,65.7605,65.7605,7400.0
2015-02-12 11:20:00,90.77,90.77,90.66,90.67,12200.0,65.775,65.775,65.6953,65.7025,12200.0
2015-02-12 11:25:00,90.65,90.71,90.65,90.68,7700.0,65.688,65.7315,65.688,65.7098,7700.0
2015-02-12 11:30:00,90.69,90.78,90.66,90.75,6700.0,65.717,65.7823,65.6953,65.7605,6700.0
2015-02-12 11:35:00,90.77,90.8,90.74,90.76,5200.0,65.775,65.7967,65.7533,65.7678,5200.0
2015-02-12 11:40:00,90.75,90.77,90.71,90.75,8400.0,65.7605,65.775,65.7315,65.7605,8400.0
2015-02-12 11:45:00,90.74,90.81,90.73,90.74,14700.0,65.7533,65.804,65.746,65.7533,14700.0
2015-02-12 11:50:00,90.75,90.84,90.75,90.77,11100.0,65.7605,65.8257,65.7605,65.775,11100.0
2015-02-12 11:55:00,90.78,90.78,90.72,90.74,5200.0,65.7823,65.7823,65.7388,65.7533,5200.0
2015-02-12 12:00:00,90.75,90.82,90.71,90.75,10100.0,65.7605,65.8112,65.7315,65.7605,10100.0
2015-02-12 12:05:00,90.74,90.75,90.71,90.72,7200.0,65.7533,65.7605,65.7315,65.7388,7200.0
2015-02-12 12:10:00,90.71,90.79,90.7,90.76,4600.0,65.7315,65.7895,65.7243,65.7678,4600.0
2015-02-12 12:15:00,90.79,90.87,90.79,90.81,9100.0,65.7895,65.8475,65.7895,65.804,9100.0
2015-02-12 12:20:00,90.8,90.83,90.78,90.83,13600.0,65.7967,65.8185,65.7823,65.8185,13600.0
2015-02-12 12:25:00,90.84,90.88,90.8,90.81,16100.0,65.8257,65.8547,65.7967,65.804,16100.0
2015-02-12 12:30:00,90.82,90.9,90.79,90.8,16900.0,65.8112,65.8692,65.7895,65.7967,16900.0
2015-02-12 12:35:00,90.81,90.86,90.77,90.82,20400.0,65.804,65.8402,65.775,65.8112,20400.0
2015-02-12 12:40:00,90.83,90.84,90.79,90.81,19200.0,65.8185,65.8257,65.7895,65.804,19200.0
2015-02-12 12:45:00,90.8,90.82,90.76,90.81,25900.0,65.7967,65.8112,65.7678,65.804,25900.0
2015-02-12 12:50:00,90.8,90.84,90.78,90.83,19100.0,65.7967,65.8257,65.7823,65.8185,19100.0
2015-02-12 12:55:00,90.85,90.92,90.84,90.88,8100.0,65.833,65.8837,65.8257,65.8547,8100.0
2015-02-12 13:00:00,90.89,90.98,90.88,90.98,6600.0,65.862,65.9272,65.8547,65.9272,6600.0
2015-02-12 13:05:00,90.98,91.0,90.91,90.96,9400.0,65.9272,65.9417,65.8765,65.9127,9400.0
2015-02-12 13:10:00,90.95,91.0,90.92,90.94,6000.0,65.9054,65.9417,65.8837,65.8982,6000.0
2015-02-12 13:15:00,90.95,91.01,90.95,91.0,13500.0,65.9054,65.9489,65.9054,65.9417,13500.0
2015-02-12 13:20:00,91.0,91.05,90.98,91.02,46100.0,65.9417,65.9779,65.9272,65.9562,46100.0
2015-02-12 13:25:00,91.0,91.08,90.98,91.03,14300.0,65.9417,65.9996,65.9272,65.9634,14300.0
2015-02-12 13:30:00,91.05,91.2,91.0,91.18,18500.0,65.9779,66.0866,65.9417,66.0721,18500.0
2015-02-12 13:35:00,91.16,91.18,91.11,91.15,7400.0,66.0576,66.0721,66.0214,66.0504,7400.0
2015-02-12 13:40:00,91.18,91.25,91.1,91.23,23700.0,66.0721,66.1228,66.0141,66.1083,23700.0
2015-02-12 13:45:00,91.22,91.23,91.18,91.19,17900.0,66.1011,66.1083,66.0721,66.0794,17900.0
2015-02-12 13:50:00,91.2,91.23,91.17,91.22,8900.0,66.0866,66.1083,66.0649,66.1011,8900.0
2015-02-12 13:55:00,91.21,91.26,91.17,91.24,17100.0,66.0938,66.1301,66.0649,66.1156,17100.0
2015-02-12 14:00:00,91.24,91.28,91.14,91.19,17400.0,66.1156,66.1446,66.0431,66.0794,17400.0
2015-02-12 14:05:00,91.17,91.21,91.16,91.21,7400.0,66.0649,66.0938,66.0576,66.0938,7400.0
2015-02-12 14:10:00,91.17,91.22,91.16,91.2,13700.0,66.0649,66.1011,66.0576,66.0866,13700.0
2015-02-12 14:15:00,91.19,91.21,91.15,91.18,16100.0,66.0794,66.0938,66.0504,66.0721,16100.0
2015-02-12 14:20:00,91.17,91.22,91.11,91.21,14000.0,66.0649,66.1011,66.0214,66.0938,14000.0
2015-02-12 14:25:00,91.2,91.23,91.18,91.2,11900.0,66.0866,66.1083,66.0721,66.0866,11900.0
2015-02-12 14:30:00,91.2,91.22,91.16,91.18,16200.0,66.0866,66.1011,66.0576,66.0721,16200.0
2015-02-12 14:35:00,91.17,91.17,91.13,91.15,4900.0,66.0649,66.0649,66.0359,66.0504,4900.0
2015-02-12 14:40:00,91.16,91.26,91.15,91.25,14600.0,66.0576,66.1301,66.0504,66.1228,14600.0
2015-02-12 14:45:00,91.24,91.3,91.23,91.27,9000.0,66.1156,66.1591,66.1083,66.1373,9000.0
2015-02-12 14:50:00,91.26,91.36,91.25,91.34,23200.0,66.1301,66.2025,66.1228,66.188,23200.0
2015-02-12 14:55:00,91.33,91.35,91.31,91.34,9100.0,66.1808,66.1953,66.1663,66.188,9100.0
2015-02-12 15:00:00,91.34,91.36,91.3,91.31,20100.0,66.188,66.2025,66.1591,66.1663,20100.0
2015-02-12 15:05:00,91.31,91.38,91.3,91.37,25800.0,66.1663,66.217,66.1591,66.2098,25800.0
2015-02-12 15:10:00,91.38,91.45,91.37,91.44,26100.0,66.217,66.2678,66.2098,66.2605,26100.0
2015-02-12 15:15:00,91.44,91.45,91.39,91.44,17000.0,66.2605,66.2678,66.2243,66.2605,17000.0
2015-02-12 15:20:00,91.44,91.47,91.42,91.43,23200.0,66.2605,66.2822,66.246,66.2533,23200.0
2015-02-12 15:25:00,91.43,91.45,91.38,91.41,22200.0,66.2533,66.2678,66.217,66.2388,22200.0
2015-02-12 15:30:00,91.41,91.43,91.32,91.37,32700.0,66.2388,66.2533,66.1736,66.2098,32700.0
2015-02-12 15:35:00,91.38,91.41,91.33,91.38,31600.0,66.217,66.2388,66.1808,66.217,31600.0
2015-02-12 15:40:00,91.4,91.52,91.39,91.45,53000.0,66.2315,66.3185,66.2243,66.2678,53000.0
2015-02-12 15:45:00,91.45,91.5,91.44,91.45,31300.0,66.2678,66.304,66.2605,66.2678,31300.0
2015-02-12 15:50:00,91.45,91.51,91.41,91.41,49300.0,66.2678,66.3112,66.2388,66.2388,49300.0
2015-02-12 15:55:00,91.41,91.56,91.37,91.55,170800.0,66.2388,66.3475,66.2098,66.3402,170800.0
2015-02-13 09:30:00,91.46,91.77,91.33,91.75,61000.0,66.275,66.4996,66.1808,66.4851,61000.0
2015-02-13 09:35:00,91.68,92.0,91.68,91.85,48200.0,66.4344,66.6663,66.4344,66.5576,48200.0
2015-02-13 09:40:00,91.89,92.14,91.81,91.96,53500.0,66.5866,66.7678,66.5286,66.6373,53500.0
2015-02-13 09:45:00,91.98,92.13,91.95,92.06,25300.0,66.6518,66.7605,66.6301,66.7098,25300.0
2015-02-13 09:50:00,92.06,92.08,91.94,92.06,20500.0,66.7098,66.7243,66.6228,66.7098,20500.0
2015-02-13 09:55:00,92.08,92.13,92.02,92.09,18500.0,66.7243,66.7605,66.6808,66.7315,18500.0
2015-02-13 10:00:00,92.08,92.13,91.96,92.08,42400.0,66.7243,66.7605,66.6373,66.7243,42400.0
2015-02-13 10:05:00,92.08,92.2,92.07,92.16,40900.0,66.7243,66.8112,66.717,66.7822,40900.0
2015-02-13 10:10:00,92.16,92.36,92.14,92.3,46500.0,66.7822,66.9272,66.7678,66.8837,46500.0
2015-02-13 10:15:00,92.31,92.43,92.29,92.29,50000.0,66.8909,66.9779,66.8764,66.8764,50000.0
2015-02-13 10:20:00,92.31,92.44,92.3,92.44,48000.0,66.8909,66.9851,66.8837,66.9851,48000.0
2015-02-13 10:25:00,92.47,92.58,92.46,92.49,19900.0,67.0069,67.0866,66.9996,67.0214,19900.0
2015-02-13 10:30:00,92.46,92.48,92.33,92.35,13700.0,66.9996,67.0141,66.9054,66.9199,13700.0
2015-02-13 10:35:00,92.33,92.36,92.3,92.31,8700.0,66.9054,66.9272,66.8837,66.8909,8700.0
2015-02-13 10:40:00,92.33,92.33,92.09,92.09,14100.0,66.9054,66.9054,66.7315,66.7315,14100.0
2015-02-13 10:45:00,92.13,92.16,92.03,92.04,17000.0,66.7605,66.7822,66.688,66.6953,17000.0
2015-02-13 10:50:00,92.05,92.21,92.05,92.21,25300.0,66.7025,66.8185,66.7025,66.8185,25300.0
2015-02-13 10:55:00,92.22,92.28,92.19,92.19,11200.0,66.8257,66.8692,66.804,66.804,11200.0
2015-02-13 11:00:00,92.2,92.34,92.2,92.22,21300.0,66.8112,66.9127,66.8112,66.8257,21300.0
2015-02-13 11:05:00,92.22,92.27,92.17,92.18,14900.0,66.8257,66.862,66.7895,66.7967,14900.0
2015-02-13 11:10:00,92.19,92.23,92.16,92.21,5400.0,66.804,66.833,66.7822,66.8185,5400.0
2015-02-13 11:15:00,92.2,92.23,92.18,92.23,16900.0,66.8112,66.833,66.7967,66.833,16900.0
2015-02-13 11:20:00,92.22,92.22,92.15,92.2,33900.0,66.8257,66.8257,66.775,66.8112,33900.0
2015-02-13 11:25:00,92.2,92.24,92.18,92.21,17700.0,66.8112,66.8402,66.7967,66.8185,17700.0
2015-02-13 11:30:00,92.21,92.22,92.13,92.22,22800.0,66.8185,66.8257,66.7605,66.8257,22800.0
2015-02-13 11:35:00,92.21,92.22,92.1,92.14,47200.0,66.8185,66.8257,66.7388,66.7678,47200.0
2015-02-13 11:40:00,92.15,92.22,92.11,92.19,20300.0,66.775,66.8257,66.746,66.804,20300.0
2015-02-13 11:45:00,92.19,92.19,92.09,92.17,22600.0,66.804,66.804,66.7315,66.7895,22600.0
2015-02-13 11:50:00,92.17,92.18,92.11,92.14,28800.0,66.7895,66.7967,66.746,66.7678,28800.0
2015-02-13 11:55:00,92.15,92.2,92.11,92.11,19900.0,66.775,66.8112,66.746,66.746,19900.0
2015-02-13 12:00:00,92.1,92.19,92.1,92.16,12800.0,66.7388,66.804,66.7388,66.7822,12800.0
2015-02-13 12:05:00,92.15,92.18,92.06,92.06,15800.0,66.775,66.7967,66.7098,66.7098,15800.0
2015-02-13 12:10:00,92.07,92.12,92.04,92.12,16500.0,66.717,66.7533,66.6953,66.7533,16500.0
2015-02-13 12:15:00,92.12,92.19,92.0,92.0,74100.0,66.7533,66.804,66.6663,66.6663,74100.0
2015-02-13 12:20:00,91.99,92.03,91.93,92.0,23300.0,66.6591,66.688,66.6156,66.6663,23300.0
2015-02-13 12:25:00,91.98,91.98,91.84,91.84,10300.0,66.6518,66.6518,66.5504,66.5504,10300.0
2015-02-13 12:30:00,91.85,91.93,91.81,91.91,15300.0,66.5576,66.6156,66.5286,66.6011,15300.0
2015-02-13 12:35:00,91.91,91.92,91.85,91.86,9200.0,66.6011,66.6083,66.5576,66.5649,9200.0
2015-02-13 12:40:00,91.85,91.94,91.85,91.91,9200.0,66.5576,66.6228,66.5576,66.6011,9200.0
2015-02-13 12:45:00,91.89,91.93,91.85,91.85,9900.0,66.5866,66.6156,66.5576,66.5576,9900.0
2015-02-13 12:50:00,91.88,91.94,91.84,91.93,8600.0,66.5793,66.6228,66.5504,66.6156,8600.0
2015-02-13 12:55:00,91.93,91.97,91.91,91.93,7500.0,66.6156,66.6446,66.6011,66.6156,7500.0
2015-02-13 13:00:00,91.93,92.02,91.9,92.02,17600.0,66.6156,66.6808,66.5938,66.6808,17600.0
2015-02-13 13:05:00,92.01,92.03,91.96,92.01,8400.0,66.6736,66.688,66.6373,66.6736,8400.0
2015-02-13 13:10:00,92.0,92.01,91.89,91.89,7900.0,66.6663,66.6736,66.5866,66.5866,7900.0
2015-02-13 13:15:00,91.9,92.01,91.9,92.01,11300.0,66.5938,66.6736,66.5938,66.6736,11300.0
2015-02-13 13:20:00,91.99,92.03,91.93,91.95,7800.0,66.6591,66.688,66.6156,66.6301,7800.0
2015-02-13 13:25:00,91.95,91.97,91.83,91.84,7100.0,66.6301,66.6446,66.5431,66.5504,7100.0
2015-02-13 13:30:00,91.83,91.88,91.8,91.87,29800.0,66.5431,66.5793,66.5214,66.5721,29800.0
2015-02-13 13:35:00,91.89,91.95,91.8,91.93,32100.0,66.5866,66.6301,66.5214,66.6156,32100.0
2015-02-13 13:40:00,91.93,91.95,91.87,91.95,11500.0,66.6156,66.6301,66.5721,66.6301,11500.0
2015-02-13 13:45:00,91.95,92.0,91.91,91.95,8200.0,66.6301,66.6663,66.6011,66.6301,8200.0
2015-02-13 13:50:00,91.95,92.04,91.95,92.03,18500.0,66.6301,66.6953,66.6301,66.688,18500.0
2015-02-13 13:55:00,92.02,92.04,91.96,91.98,16100.0,66.6808,66.6953,66.6373,66.6518,16100.0
2015-02-13 14:00:00,91.97,92.0,91.9,91.94,10500.0,66.6446,66.6663,66.5938,66.6228,10500.0
2015-02-13 14:05:00,91.92,92.06,91.91,92.01,17900.0,66.6083,66.7098,66.6011,66.6736,17900.0
2015-02-13 14:10:00,92.03,92.09,91.99,92.02,35800.0,66.688,66.7315,66.6591,66.6808,35800.0
2015-02-13 14:15:00,92.03,92.04,91.97,91.98,26300.0,66.688,66.6953,66.6446,66.6518,26300.0
2015-02-13 14:20:00,91.98,92.1,91.96,92.1,15400.0,66.6518,66.7388,66.6373,66.7388,15400.0
2015-02-13 14:25:00,92.1,92.18,92.1,92.15,17400.0,66.7388,66.7967,66.7388,66.775,17400.0
2015-02-13 14:30:00,92.16,92.18,92.02,92.07,22500.0,66.7822,66.7967,66.6808,66.717,22500.0
2015-02-13 14:35:00,92.06,92.08,92.0,92.03,15300.0,66.7098,66.7243,66.6663,66.688,15300.0
2015-02-13 14:40:00,92.0,92.1,91.98,92.03,16800.0,66.6663,66.7388,66.6518,66.688,16800.0
2015-02-13 14:45:00,92.03,92.16,92.02,92.13,13500.0,66.688,66.7822,66.6808,66.7605,13500.0
2015-02-13 14:50:00,92.12,92.17,92.11,92.16,9500.0,66.7533,66.7895,66.746,66.7822,9500.0
2015-02-13 14:55:00,92.15,92.23,92.13,92.2,24600.0,66.775,66.833,66.7605,66.8112,24600.0
2015-02-13 15:00:00,92.19,92.25,92.14,92.24,28800.0,66.804,66.8475,66.7678,66.8402,28800.0
2015-02-13 15:05:00,92.23,92.33,92.23,92.26,26900.0,66.833,66.9054,66.833,66.8547,26900.0
2015-02-13 15:10:00,92.26,92.35,92.25,92.33,22800.0,66.8547,66.9199,66.8475,66.9054,22800.0
2015-02-13 15:15:00,92.31,92.35,92.25,92.29,22500.0,66.8909,66.9199,66.8475,66.8764,22500.0
2015-02-13 15:20:00,92.28,92.3,92.22,92.26,27200.0,66.8692,66.8837,66.8257,66.8547,27200.0
2015-02-13 15:25:00,92.26,92.33,92.25,92.31,26300.0,66.8547,66.9054,66.8475,66.8909,26300.0
2015-02-13 15:30:00,92.31,92.36,92.25,92.29,41900.0,66.8909,66.9272,66.8475,66.8764,41900.0
2015-02-13 15:35:00,92.31,92.37,92.28,92.33,36500.0,66.8909,66.9344,66.8692,66.9054,36500.0
2015-02-13 15:40:00,92.32,92.35,92.28,92.34,36000.0,66.8982,66.9199,66.8692,66.9127,36000.0
2015-02-13 15:45:00,92.33,92.33,92.24,92.31,61500.0,66.9054,66.9054,66.8402,66.8909,61500.0
2015-02-13 15:50:00,92.31,92.36,92.29,92.32,63100.0,66.8909,66.9272,66.8764,66.8982,63100.0
2015-02-13 15:55:00,92.31,92.39,92.28,92.38,142100.0,66.8909,66.9489,66.8692,66.9417,142100.0
2015-02-17 09:30:00,92.05,92.4,92.05,92.17,84100.0,66.7025,66.9562,66.7025,66.7895,84100.0
2015-02-17 09:35:00,92.13,92.24,92.0,92.1,34100.0,66.7605,66.8402,66.6663,66.7388,34100.0
2015-02-17 09:40:00,92.06,92.13,91.88,92.07,27600.0,66.7098,66.7605,66.5793,66.717,27600.0
2015-02-17 09:45:00,92.14,92.28,92.06,92.2,29600.0,66.7678,66.8692,66.7098,66.8112,29600.0
2015-02-17 09:50:00,92.22,92.25,92.04,92.09,48700.0,66.8257,66.8475,66.6953,66.7315,48700.0
2015-02-17 09:55:00,92.07,92.17,91.95,92.07,66800.0,66.717,66.7895,66.6301,66.717,66800.0
2015-02-17 10:00:00,92.12,92.16,92.05,92.1,44900.0,66.7533,66.7822,66.7025,66.7388,44900.0
2015-02-17 10:05:00,92.14,92.2,92.07,92.16,25800.0,66.7678,66.8112,66.717,66.7822,25800.0
2015-02-17 10:10:00,92.14,92.2,92.1,92.2,50000.0,66.7678,66.8112,66.7388,66.8112,50000.0
2015-02-17 10:15:00,92.2,92.2,92.1,92.16,39700.0,66.8112,66.8112,66.7388,66.7822,39700.0
2015-02-17 10:20:00,92.15,92.23,92.14,92.16,50800.0,66.775,66.833,66.7678,66.7822,50800.0
2015-02-17 10:25:00,92.16,92.2,92.14,92.18,19000.0,66.7822,66.8112,66.7678,66.7967,19000.0
2015-02-17 10:30:00,92.16,92.21,92.15,92.18,25800.0,66.7822,66.8185,66.775,66.7967,25800.0
2015-02-17 10:35:00,92.18,92.22,92.14,92.16,22100.0,66.7967,66.8257,66.7678,66.7822,22100.0
2015-02-17 10:40:00,92.16,92.24,92.15,92.24,16800.0,66.7822,66.8402,66.775,66.8402,16800.0
2015-02-17 10:45:00,92.25,92.27,92.14,92.2,12900.0,66.8475,66.862,66.7678,66.8112,12900.0
2015-02-17 10:50:00,92.21,92.23,92.15,92.17,15400.0,66.8185,66.833,66.775,66.7895,15400.0
2015-02-17 10:55:00,92.17,92.17,92.15,92.17,19300.0,66.7895,66.7895,66.775,66.7895,19300.0
2015-02-17 11:00:00,92.17,92.2,92.15,92.16,38200.0,66.7895,66.8112,66.775,66.7822,38200.0
2015-02-17 11:05:00,92.16,92.22,92.14,92.15,20300.0,66.7822,66.8257,66.7678,66.775,20300.0
2015-02-17 11:10:00,92.15,92.15,92.01,92.13,16600.0,66.775,66.775,66.6736,66.7605,16600.0
2015-02-17 11:15:00,92.12,92.14,92.1,92.11,12100.0,66.7533,66.7678,66.7388,66.746,12100.0
2015-02-17 11:20:00,92.1,92.21,92.1,92.11,9100.0,66.7388,66.8185,66.7388,66.746,9100.0
2015-02-17 11:25:00,92.12,92.14,92.08,92.11,16700.0,66.7533,66.7678,66.7243,66.746,16700.0
2015-02-17 11:30:00,92.11,92.18,92.08,92.18,12400.0,66.746,66.7967,66.7243,66.7967,12400.0
2015-02-17 11:35:00,92.2,92.21,92.15,92.16,10600.0,66.8112,66.8185,66.775,66.7822,10600.0
2015-02-17 11:40:00,92.17,92.21,92.14,92.19,9500.0,66.7895,66.8185,66.7678,66.804,9500.0
2015-02-17 11:45:00,92.19,92.22,92.15,92.18,14600.0,66.804,66.8257,66.775,66.7967,14600.0
2015-02-17 11:50:00,92.17,92.23,92.16,92.19,6700.0,66.7895,66.833,66.7822,66.804,6700.0
2015-02-17 11:55:00,92.19,92.21,92.16,92.17,6400.0,66.804,66.8185,66.7822,66.7895,6400.0
2015-02-17 12:00:00,92.16,92.24,92.16,92.24,9100.0,66.7822,66.8402,66.7822,66.8402,9100.0
2015-02-17 12:05:00,92.21,92.26,92.19,92.21,9400.0,66.8185,66.8547,66.804,66.8185,9400.0
2015-02-17 12:10:00,92.23,92.26,92.18,92.24,6900.0,66.833,66.8547,66.7967,66.8402,6900.0
2015-02-17 12:15:00,92.25,92.27,92.23,92.25,4300.0,66.8475,66.862,66.833,66.8475,4300.0
2015-02-17 12:20:00,92.24,92.28,92.23,92.26,7800.0,66.8402,66.8692,66.833,66.8547,7800.0
2015-02-17 12:25:00,92.24,92.26,92.2,92.25,20000.0,66.8402,66.8547,66.8112,66.8475,20000.0
2015-02-17 12:30:00,92.25,92.34,92.22,92.29,98200.0,66.8475,66.9127,66.8257,66.8764,98200.0
2015-02-17 12:35:00,92.3,92.35,92.29,92.3,39400.0,66.8837,66.9199,66.8764,66.8837,39400.0
2015-02-17 12:40:00,92.3,92.3,92.25,92.26,16100.0,66.8837,66.8837,66.8475,66.8547,16100.0
2015-02-17 12:45:00,92.27,92.29,92.22,92.25,19600.0,66.862,66.8764,66.8257,66.8475,19600.0
2015-02-17 12:50:00,92.25,92.26,92.22,92.23,8000.0,66.8475,66.8547,66.8257,66.833,8000.0
2015-02-17 12:55:00,92.24,92.31,92.22,92.3,17300.0,66.8402,66.8909,66.8257,66.8837,17300.0
2015-02-17 13:00:00,92.3,92.32,92.24,92.29,22100.0,66.8837,66.8982,66.8402,66.8764,22100.0
2015-02-17 13:05:00,92.3,92.32,92.29,92.31,29100.0,66.8837,66.8982,66.8764,66.8909,29100.0
2015-02-17 13:10:00,92.33,92.39,92.32,92.37,14900.0,66.9054,66.9489,66.8982,66.9344,14900.0
2015-02-17 13:15:00,92.37,92.5,92.37,92.46,14000.0,66.9344,67.0286,66.9344,66.9996,14000.0
2015-02-17 13:20:00,92.45,92.55,92.43,92.48,21700.0,66.9924,67.0649,66.9779,67.0141,21700.0
2015-02-17 13:25:00,92.5,92.6,92.47,92.57,12800.0,67.0286,67.1011,67.0069,67.0793,12800.0
2015-02-17 13:30:00,92.56,92.64,92.56,92.6,8700.0,67.0721,67.1301,67.0721,67.1011,8700.0
2015-02-17 13:35:00,92.58,92.61,92.56,92.57,6000.0,67.0866,67.1083,67.0721,67.0793,6000.0
2015-02-17 13:40:00,92.58,92.6,92.55,92.55,9800.0,67.0866,67.1011,67.0649,67.0649,9800.0
2015-02-17 13:45:00,92.56,92.56,92.49,92.55,14800.0,67.0721,67.0721,67.0214,67.0649,14800.0
2015-02-17 13:50:00,92.52,92.53,92.45,92.45,11700.0,67.0431,67.0504,66.9924,66.9924,11700.0
2015-02-17 13:55:00,92.47,92.47,92.38,92.43,18100.0,67.0069,67.0069,66.9417,66.9779,18100.0
2015-02-17 14:00:00,92.45,92.45,92.36,92.42,6600.0,66.9924,66.9924,66.9272,66.9707,6600.0
2015-02-17 14:05:00,92.42,92.45,92.37,92.38,7900.0,66.9707,66.9924,66.9344,66.9417,7900.0
2015-02-17 14:10:00,92.38,92.41,92.34,92.37,7800.0,66.9417,66.9634,66.9127,66.9344,7800.0
2015-02-17 14:15:00,92.39,92.39,92.35,92.37,6500.0,66.9489,66.9489,66.9199,66.9344,6500.0
2015-02-17 14:20:00,92.38,92.4,92.33,92.37,15200.0,66.9417,66.9562,66.9054,66.9344,15200.0
2015-02-17 14:25:00,92.36,92.38,92.33,92.35,14800.0,66.9272,66.9417,66.9054,66.9199,14800.0
2015-02-17 14:30:00,92.34,92.39,92.32,92.39,17400.0,66.9127,66.9489,66.8982,66.9489,17400.0
2015-02-17 14:35:00,92.4,92.43,92.33,92.33,14400.0,66.9562,66.9779,66.9054,66.9054,14400.0
2015-02-17 14:40:00,92.35,92.37,92.24,92.25,33900.0,66.9199,66.9344,66.8402,66.8475,33900.0
2015-02-17 14:45:00,92.25,92.27,92.23,92.26,32300.0,66.8475,66.862,66.833,66.8547,32300.0
2015-02-17 14:50:00,92.25,92.36,92.25,92.3,29700.0,66.8475,66.9272,66.8475,66.8837,29700.0
2015-02-17 14:55:00,92.32,92.37,92.29,92.31,21600.0,66.8982,66.9344,66.8764,66.8909,21600.0
2015-02-17 15:00:00,92.3,92.37,92.3,92.35,24300.0,66.8837,66.9344,66.8837,66.9199,24300.0
2015-02-17 15:05:00,92.36,92.36,92.31,92.34,27800.0,66.9272,66.9272,66.8909,66.9127,27800.0
2015-02-17 15:10:00,92.35,92.36,92.32,92.34,20000.0,66.9199,66.9272,66.8982,66.9127,20000.0
2015-02-17 15:15:00,92.35,92.36,92.31,92.32,29000.0,66.9199,66.9272,66.8909,66.8982,29000.0
2015-02-17 15:20:00,92.32,92.39,92.29,92.34,45300.0,66.8982,66.9489,66.8764,66.9127,45300.0
2015-02-17 15:25:00,92.34,92.37,92.31,92.34,26700.0,66.9127,66.9344,66.8909,66.9127,26700.0
2015-02-17 15:30:00,92.34,92.41,92.29,92.37,70500.0,66.9127,66.9634,66.8764,66.9344,70500.0
2015-02-17 15:35:00,92.37,92.38,92.31,92.33,35400.0,66.9344,66.9417,66.8909,66.9054,35400.0
2015-02-17 15:40:00,92.33,92.35,92.24,92.26,20000.0,66.9054,66.9199,66.8402,66.8547,20000.0
2015-02-17 15:45:00,92.25,92.31,92.23,92.3,88700.0,66.8475,66.8909,66.833,66.8837,88700.0
2015-02-17 15:50:00,92.29,92.31,92.21,92.24,73400.0,66.8764,66.8909,66.8185,66.8402,73400.0
2015-02-17 15:55:00,92.25,92.38,92.24,92.37,258800.0,66.8475,66.9417,66.8402,66.9344,258800.0
2015-02-18 09:30:00,92.18,92.23,91.58,91.83,58600.0,66.7967,66.833,66.362,66.5431,58600.0
2015-02-18 09:35:00,91.83,92.08,91.81,92.06,11500.0,66.5431,66.7243,66.5286,66.7098,11500.0
2015-02-18 09:40:00,92.06,92.19,92.05,92.1,24200.0,66.7098,66.804,66.7025,66.7388,24200.0
2015-02-18 09:45:00,92.06,92.22,92.05,92.18,21400.0,66.7098,66.8257,66.7025,66.7967,21400.0
2015-02-18 09:50:00,92.18,92.23,92.06,92.14,13600.0,66.7967,66.833,66.7098,66.7678,13600.0
2015-02-18 09:55:00,92.12,92.17,92.07,92.17,8300.0,66.7533,66.7895,66.717,66.7895,8300.0
2015-02-18 10:00:00,92.17,92.17,92.03,92.05,29700.0,66.7895,66.7895,66.688,66.7025,29700.0
2015-02-18 10:05:00,92.06,92.11,92.01,92.06,14400.0,66.7098,66.746,66.6736,66.7098,14400.0
2015-02-18 10:10:00,92.05,92.08,91.95,91.97,20400.0,66.7025,66.7243,66.6301,66.6446,20400.0
2015-02-18 10:15:00,91.97,92.01,91.9,91.9,16700.0,66.6446,66.6736,66.5938,66.5938,16700.0
2015-02-18 10:20:00,91.88,91.9,91.77,91.79,27700.0,66.5793,66.5938,66.4996,66.5141,27700.0
2015-02-18 10:25:00,91.77,91.8,91.67,91.76,23300.0,66.4996,66.5214,66.4272,66.4924,23300.0
2015-02-18 10:30:00,91.76,91.93,91.75,91.88,8600.0,66.4924,66.6156,66.4851,66.5793,8600.0
2015-02-18 10:35:00,91.9,91.98,91.87,91.93,7700.0,66.5938,66.6518,66.5721,66.6156,7700.0
2015-02-18 10:40:00,91.95,91.99,91.87,91.89,46900.0,66.6301,66.6591,66.5721,66.5866,46900.0
2015-02-18 10:45:00,91.91,92.05,91.9,92.0,11500.0,66.6011,66.7025,66.5938,66.6663,11500.0
2015-02-18 10:50:00,91.99,92.02,91.96,91.97,43400.0,66.6591,66.6808,66.6373,66.6446,43400.0
2015-02-18 10:55:00,91.97,92.01,91.87,91.89,25600.0,66.6446,66.6736,66.5721,66.5866,25600.0
2015-02-18 11:00:00,91.86,91.87,91.79,91.85,20600.0,66.5649,66.5721,66.5141,66.5576,20600.0
2015-02-18 11:05:00,91.83,91.92,91.82,91.83,30700.0,66.5431,66.6083,66.5359,66.5431,30700.0
2015-02-18 11:10:00,91.83,92.0,91.83,91.95,11000.0,66.5431,66.6663,66.5431,66.6301,11000.0
2015-02-18 11:15:00,91.94,92.02,91.93,92.02,26000.0,66.6228,66.6808,66.6156,66.6808,26000.0
2015-02-18 11:20:00,92.01,92.04,91.99,92.0,5400.0,66.6736,66.6953,66.6591,66.6663,5400.0
2015-02-18 11:25:00,92.01,92.14,92.0,92.12,17000.0,66.6736,66.7678,66.6663,66.7533,17000.0
2015-02-18 11:30:00,92.11,92.17,92.03,92.05,6500.0,66.746,66.7895,66.688,66.7025,6500.0
2015-02-18 11:35:00,92.06,92.06,91.97,92.0,3400.0,66.7098,66.7098,66.6446,66.6663,3400.0
2015-02-18 11:40:00,92.01,92.01,91.85,91.9,22100.0,66.6736,66.6736,66.5576,66.5938,22100.0
2015-02-18 11:45:00,91.93,91.93,91.86,91.89,7200.0,66.6156,66.6156,66.5649,66.5866,7200.0
2015-02-18 11:50:00,91.9,91.93,91.84,91.88,16000.0,66.5938,66.6156,66.5504,66.5793,16000.0
2015-02-18 11:55:00,91.89,91.91,91.87,91.89,10900.0,66.5866,66.6011,66.5721,66.5866,10900.0
2015-02-18 12:00:00,91.9,91.93,91.87,91.9,11100.0,66.5938,66.6156,66.5721,66.5938,11100.0
2015-02-18 12:05:00,91.9,91.92,91.87,91.88,11500.0,66.5938,66.6083,66.5721,66.5793,11500.0
2015-02-18 12:10:00,91.88,91.9,91.87,91.88,6400.0,66.5793,66.5938,66.5721,66.5793,6400.0
2015-02-18 12:15:00,91.89,91.9,91.87,91.88,7700.0,66.5866,66.5938,66.5721,66.5793,7700.0
2015-02-18 12:20:00,91.88,91.89,91.87,91.88,13300.0,66.5793,66.5866,66.5721,66.5793,13300.0
2015-02-18 12:25:00,91.88,91.91,91.87,91.9,10800.0,66.5793,66.6011,66.5721,66.5938,10800.0
2015-02-18 12:30:00,91.88,91.9,91.85,91.88,15200.0,66.5793,66.5938,66.5576,66.5793,15200.0
2015-02-18 12:35:00,91.89,91.89,91.81,91.89,18600.0,66.5866,66.5866,66.5286,66.5866,18600.0
2015-02-18 12:40:00,91.89,91.89,91.8,91.83,31200.0,66.5866,66.5866,66.5214,66.5431,31200.0
2015-02-18 12:45:00,91.83,91.9,91.82,91.89,43500.0,66.5431,66.5938,66.5359,66.5866,43500.0
2015-02-18 12:50:00,91.88,91.89,91.84,91.88,33700.0,66.5793,66.5866,66.5504,66.5793,33700.0
2015-02-18 12:55:00,91.85,91.88,91.75,91.8,74500.0,66.5576,66.5793,66.4851,66.5214,74500.0
2015-02-18 13:00:00,91.8,91.84,91.78,91.83,16100.0,66.5214,66.5504,66.5069,66.5431,16100.0
2015-02-18 13:05:00,91.84,91.87,91.83,91.85,11200.0,66.5504,66.5721,66.5431,66.5576,11200.0
2015-02-18 13:10:00,91.85,91.86,91.84,91.86,25100.0,66.5576,66.5649,66.5504,66.5649,25100.0
2015-02-18 13:15:00,91.87,91.9,91.83,91.84,15800.0,66.5721,66.5938,66.5431,66.5504,15800.0
2015-02-18 13:20:00,91.85,91.87,91.83,91.85,24900.0,66.5576,66.5721,66.5431,66.5576,24900.0
2015-02-18 13:25:00,91.85,91.86,91.78,91.84,20700.0,66.5576,66.5649,66.5069,66.5504,20700.0
2015-02-18 13:30:00,91.85,91.86,91.8,91.81,6500.0,66.5576,66.5649,66.5214,66.5286,6500.0
2015-02-18 13:35:00,91.81,91.81,91.74,91.78,4400.0,66.5286,66.5286,66.4779,66.5069,4400.0
2015-02-18 13:40:00,91.77,91.78,91.72,91.72,6800.0,66.4996,66.5069,66.4634,66.4634,6800.0
2015-02-18 13:45:00,91.73,91.8,91.72,91.76,5000.0,66.4707,66.5214,66.4634,66.4924,5000.0
2015-02-18 13:50:00,91.75,91.83,91.71,91.75,8400.0,66.4851,66.5431,66.4562,66.4851,8400.0
2015-02-18 13:55:00,91.74,91.78,91.71,91.75,5100.0,66.4779,66.5069,66.4562,66.4851,5100.0
2015-02-18 14:00:00,91.78,92.05,91.73,91.75,23700.0,66.5069,66.7025,66.4707,66.4851,23700.0
2015-02-18 14:05:00,91.77,91.77,91.56,91.58,27300.0,66.4996,66.4996,66.3475,66.362,27300.0
2015-02-18 14:10:00,91.56,91.61,91.47,91.51,37400.0,66.3475,66.3837,66.2822,66.3112,37400.0
2015-02-18 14:15:00,91.51,91.56,91.32,91.36,87100.0,66.3112,66.3475,66.1736,66.2025,87100.0
2015-02-18 14:20:00,91.38,91.41,91.32,91.36,39400.0,66.217,66.2388,66.1736,66.2025,39400.0
2015-02-18 14:25:00,91.36,91.4,91.22,91.22,44700.0,66.2025,66.2315,66.1011,66.1011,44700.0
2015-02-18 14:30:00,91.2,91.22,91.12,91.13,12900.0,66.0866,66.1011,66.0286,66.0359,12900.0
2015-02-18 14:35:00,91.12,91.15,91.09,91.11,13000.0,66.0286,66.0504,66.0069,66.0214,13000.0
2015-02-18 14:40:00,91.14,91.2,91.08,91.2,5200.0,66.0431,66.0866,65.9996,66.0866,5200.0
2015-02-18 14:45:00,91.2,91.24,91.19,91.22,32800.0,66.0866,66.1156,66.0794,66.1011,32800.0
2015-02-18 14:50:00,91.21,91.25,91.2,91.23,14800.0,66.0938,66.1228,66.0866,66.1083,14800.0
2015-02-18 14:55:00,91.21,91.25,91.18,91.22,10000.0,66.0938,66.1228,66.0721,66.1011,10000.0
2015-02-18 15:00:00,91.25,91.34,91.24,91.34,12100.0,66.1228,66.188,66.1156,66.188,12100.0
2015-02-18 15:05:00,91.34,91.37,91.31,91.32,10600.0,66.188,66.2098,66.1663,66.1736,10600.0
2015-02-18 15:10:00,91.33,91.36,91.27,91.28,11500.0,66.1808,66.2025,66.1373,66.1446,11500.0
2015-02-18 15:15:00,91.29,91.32,91.23,91.31,13000.0,66.1518,66.1736,66.1083,66.1663,13000.0
2015-02-18 15:20:00,91.32,91.33,91.25,91.26,11300.0,66.1736,66.1808,66.1228,66.1301,11300.0
2015-02-18 15:25:00,91.28,91.29,91.21,91.23,11800.0,66.1446,66.1518,66.0938,66.1083,11800.0
2015-02-18 15:30:00,91.22,91.23,91.2,91.21,46200.0,66.1011,66.1083,66.0866,66.0938,46200.0
2015-02-18 15:35:00,91.21,91.25,91.19,91.22,45300.0,66.0938,66.1228,66.0794,66.1011,45300.0
2015-02-18 15:40:00,91.22,91.25,91.16,91.21,33600.0,66.1011,66.1228,66.0576,66.0938,33600.0
2015-02-18 15:45:00,91.21,91.24,91.19,91.21,41900.0,66.0938,66.1156,66.0794,66.0938,41900.0
2015-02-18 15:50:00,91.21,91.25,91.2,91.25,48900.0,66.0938,66.1228,66.0866,66.1228,48900.0
2015-02-18 15:55:00,91.25,91.32,91.24,91.31,46400.0,66.1228,66.1736,66.1156,66.1663,46400.0
2015-02-19 09:30:00,90.93,91.33,90.91,91.1,24400.0,65.8909,66.1808,65.8765,66.0141,24400.0
2015-02-19 09:35:00,91.06,91.12,90.87,91.05,31500.0,65.9851,66.0286,65.8475,65.9779,31500.0
2015-02-19 09:40:00,91.05,91.18,90.99,91.11,7600.0,65.9779,66.0721,65.9344,66.0214,7600.0
2015-02-19 09:45:00,91.11,91.12,90.83,90.83,12200.0,66.0214,66.0286,65.8185,65.8185,12200.0
2015-02-19 09:50:00,90.81,90.86,90.65,90.71,8200.0,65.804,65.8402,65.688,65.7315,8200.0
2015-02-19 09:55:00,90.73,90.88,90.7,90.77,5800.0,65.746,65.8547,65.7243,65.775,5800.0
2015-02-19 10:00:00,90.73,90.76,90.55,90.57,9300.0,65.746,65.7678,65.6156,65.6301,9300.0
2015-02-19 10:05:00,90.57,90.8,90.57,90.73,9800.0,65.6301,65.7967,65.6301,65.746,9800.0
2015-02-19 10:10:00,90.69,90.84,90.69,90.84,12600.0,65.717,65.8257,65.717,65.8257,12600.0
2015-02-19 10:15:00,90.85,90.93,90.72,90.93,10400.0,65.833,65.8909,65.7388,65.8909,10400.0
2015-02-19 10:20:00,90.91,91.0,90.86,91.0,8500.0,65.8765,65.9417,65.8402,65.9417,8500.0
2015-02-19 10:25:00,91.02,91.14,91.01,91.06,14900.0,65.9562,66.0431,65.9489,65.9851,14900.0
2015-02-19 10:30:00,91.05,91.11,90.99,91.0,13400.0,65.9779,66.0214,65.9344,65.9417,13400.0
2015-02-19 10:35:00,90.97,91.08,90.95,91.0,10300.0,65.9199,65.9996,65.9054,65.9417,10300.0
2015-02-19 10:40:00,91.03,91.1,90.98,91.08,8000.0,65.9634,66.0141,65.9272,65.9996,8000.0
2015-02-19 10:45:00,91.09,91.09,90.96,91.01,5400.0,66.0069,66.0069,65.9127,65.9489,5400.0
2015-02-19 10:50:00,91.01,91.1,91.01,91.1,7400.0,65.9489,66.0141,65.9489,66.0141,7400.0
2015-02-19 10:55:00,91.1,91.2,91.03,91.04,16000.0,66.0141,66.0866,65.9634,65.9707,16000.0
2015-02-19 11:00:00,91.06,91.19,91.04,91.14,7700.0,65.9851,66.0794,65.9707,66.0431,7700.0
2015-02-19 11:05:00,91.15,91.21,91.13,91.14,8700.0,66.0504,66.0938,66.0359,66.0431,8700.0
2015-02-19 11:10:00,91.16,91.25,91.16,91.25,5000.0,66.0576,66.1228,66.0576,66.1228,5000.0
2015-02-19 11:15:00,91.23,91.27,91.19,91.27,8800.0,66.1083,66.1373,66.0794,66.1373,8800.0
2015-02-19 11:20:00,91.27,91.37,91.25,91.34,9000.0,66.1373,66.2098,66.1228,66.188,9000.0
2015-02-19 11:25:00,91.34,91.43,91.34,91.41,7800.0,66.188,66.2533,66.188,66.2388,7800.0
2015-02-19 11:30:00,91.43,91.53,91.43,91.49,8500.0,66.2533,66.3257,66.2533,66.2967,8500.0
2015-02-19 11:35:00,91.49,91.49,91.43,91.49,7000.0,66.2967,66.2967,66.2533,66.2967,7000.0
2015-02-19 11:40:00,91.46,91.53,91.45,91.51,10700.0,66.275,66.3257,66.2678,66.3112,10700.0
2015-02-19 11:45:00,91.53,91.61,91.52,91.59,9500.0,66.3257,66.3837,66.3185,66.3692,9500.0
2015-02-19 11:50:00,91.6,91.63,91.48,91.51,9800.0,66.3765,66.3982,66.2895,66.3112,9800.0
2015-02-19 11:55:00,91.49,91.53,91.49,91.52,4700.0,66.2967,66.3257,66.2967,66.3185,4700.0
2015-02-19 12:00:00,91.52,91.59,91.47,91.47,8500.0,66.3185,66.3692,66.2822,66.2822,8500.0
2015-02-19 12:05:00,91.45,91.47,91.42,91.47,2600.0,66.2678,66.2822,66.246,66.2822,2600.0
2015-02-19 12:10:00,91.48,91.54,91.43,91.52,22100.0,66.2895,66.333,66.2533,66.3185,22100.0
2015-02-19 12:15:00,91.5,91.56,91.49,91.55,16900.0,66.304,66.3475,66.2967,66.3402,16900.0
2015-02-19 12:20:00,91.56,91.63,91.51,91.57,7300.0,66.3475,66.3982,66.3112,66.3547,7300.0
2015-02-19 12:25:00,91.58,91.58,91.45,91.46,6900.0,66.362,66.362,66.2678,66.275,6900.0
2015-02-19 12:30:00,91.47,91.52,91.37,91.37,6900.0,66.2822,66.3185,66.2098,66.2098,6900.0
2015-02-19 12:35:00,91.35,91.42,91.3,91.42,5100.0,66.1953,66.246,66.1591,66.246,5100.0
2015-02-19 12:40:00,91.38,91.41,91.36,91.4,4700.0,66.217,66.2388,66.2025,66.2315,4700.0
2015-02-19 12:45:00,91.39,91.4,91.34,91.39,7900.0,66.2243,66.2315,66.188,66.2243,7900.0
2015-02-19 12:50:00,91.39,91.42,91.37,91.38,4300.0,66.2243,66.246,66.2098,66.217,4300.0
2015-02-19 12:55:00,91.37,91.42,91.31,91.39,4300.0,66.2098,66.246,66.1663,66.2243,4300.0
2015-02-19 13:00:00,91.38,91.38,91.3,91.3,3500.0,66.217,66.217,66.1591,66.1591,3500.0
2015-02-19 13:05:00,91.27,91.28,91.24,91.27,3300.0,66.1373,66.1446,66.1156,66.1373,3300.0
2015-02-19 13:10:00,91.25,91.25,91.17,91.22,11200.0,66.1228,66.1228,66.0649,66.1011,11200.0
2015-02-19 13:15:00,91.2,91.24,91.15,91.21,5300.0,66.0866,66.1156,66.0504,66.0938,5300.0
2015-02-19 13:20:00,91.2,91.28,91.16,91.17,6700.0,66.0866,66.1446,66.0576,66.0649,6700.0
2015-02-19 13:25:00,91.2,91.26,91.14,91.19,12400.0,66.0866,66.1301,66.0431,66.0794,12400.0
2015-02-19 13:30:00,91.21,91.26,91.19,91.23,2600.0,66.0938,66.1301,66.0794,66.1083,2600.0
2015-02-19 13:35:00,91.25,91.27,91.18,91.22,12000.0,66.1228,66.1373,66.0721,66.1011,12000.0
2015-02-19 13:40:00,91.22,91.23,91.13,91.19,13300.0,66.1011,66.1083,66.0359,66.0794,13300.0
2015-02-19 13:45:00,91.19,91.25,91.14,91.23,46800.0,66.0794,66.1228,66.0431,66.1083,46800.0
2015-02-19 13:50:00,91.23,91.34,91.22,91.34,9400.0,66.1083,66.188,66.1011,66.188,9400.0
2015-02-19 13:55:00,91.34,91.38,91.32,91.35,2300.0,66.188,66.217,66.1736,66.1953,2300.0
2015-02-19 14:00:00,91.35,91.41,91.33,91.36,7600.0,66.1953,66.2388,66.1808,66.2025,7600.0
2015-02-19 14:05:00,91.34,91.37,91.28,91.32,17000.0,66.188,66.2098,66.1446,66.1736,17000.0
2015-02-19 14:10:00,91.32,91.4,91.32,91.37,9500.0,66.1736,66.2315,66.1736,66.2098,9500.0
2015-02-19 14:15:00,91.36,91.43,91.36,91.41,4800.0,66.2025,66.2533,66.2025,66.2388,4800.0
2015-02-19 14:20:00,91.41,91.43,91.37,91.38,11900.0,66.2388,66.2533,66.2098,66.217,11900.0
2015-02-19 14:25:00,91.37,91.4,91.35,91.4,89500.0,66.2098,66.2315,66.1953,66.2315,89500.0
2015-02-19 14:30:00,91.39,91.47,91.38,91.45,7000.0,66.2243,66.2822,66.217,66.2678,7000.0
2015-02-19 14:35:00,91.45,91.47,91.29,91.33,11300.0,66.2678,66.2822,66.1518,66.1808,11300.0
2015-02-19 14:40:00,91.34,91.43,91.34,91.43,16700.0,66.188,66.2533,66.188,66.2533,16700.0
2015-02-19 14:45:00,91.43,91.45,91.35,91.41,16500.0,66.2533,66.2678,66.1953,66.2388,16500.0
2015-02-19 14:50:00,91.41,91.42,91.38,91.4,8200.0,66.2388,66.246,66.217,66.2315,8200.0
2015-02-19 14:55:00,91.4,91.46,91.36,91.45,18200.0,66.2315,66.275,66.2025,66.2678,18200.0
2015-02-19 15:00:00,91.44,91.5,91.41,91.49,22800.0,66.2605,66.304,66.2388,66.2967,22800.0
2015-02-19 15:05:00,91.49,91.55,91.46,91.46,18000.0,66.2967,66.3402,66.275,66.275,18000.0
2015-02-19 15:10:00,91.46,91.52,91.45,91.45,13900.0,66.275,66.3185,66.2678,66.2678,13900.0
2015-02-19 15:15:00,91.45,91.55,91.43,91.49,16300.0,66.2678,66.3402,66.2533,66.2967,16300.0
2015-02-19 15:20:00,91.5,91.57,91.49,91.52,40400.0,66.304,66.3547,66.2967,66.3185,40400.0
2015-02-19 15:25:00,91.53,91.55,91.47,91.53,33800.0,66.3257,66.3402,66.2822,66.3257,33800.0
2015-02-19 15:30:00,91.53,91.59,91.49,91.57,29200.0,66.3257,66.3692,66.2967,66.3547,29200.0
2015-02-19 15:35:00,91.57,91.59,91.51,91.52,23200.0,66.3547,66.3692,66.3112,66.3185,23200.0
2015-02-19 15:40:00,91.53,91.56,91.49,91.52,25500.0,66.3257,66.3475,66.2967,66.3185,25500.0
2015-02-19 15:45:00,91.51,91.58,91.48,91.55,47200.0,66.3112,66.362,66.2895,66.3402,47200.0
2015-02-19 15:50:00,91.56,91.6,91.52,91.58,45200.0,66.3475,66.3765,66.3185,66.362,45200.0
2015-02-19 15:55:00,91.6,91.66,91.54,91.61,99000.0,66.3765,66.4199,66.333,66.3837,99000.0
2015-02-20 09:30:00,91.13,91.21,90.93,91.12,173900.0,66.0359,66.0938,65.8909,66.0286,173900.0
2015-02-20 09:35:00,91.15,91.24,91.0,91.2,87300.0,66.0504,66.1156,65.9417,66.0866,87300.0
2015-02-20 09:40:00,91.18,91.23,90.84,91.03,68500.0,66.0721,66.1083,65.8257,65.9634,68500.0
2015-02-20 09:45:00,90.99,91.14,90.73,90.94,42800.0,65.9344,66.0431,65.746,65.8982,42800.0
2015-02-20 09:50:00,90.94,91.0,90.64,90.86,38600.0,65.8982,65.9417,65.6808,65.8402,38600.0
2015-02-20 09:55:00,90.83,90.99,90.8,90.98,18200.0,65.8185,65.9344,65.7967,65.9272,18200.0
2015-02-20 10:00:00,90.95,91.1,90.92,91.03,78000.0,65.9054,66.0141,65.8837,65.9634,78000.0
2015-02-20 10:05:00,91.08,91.19,91.08,91.17,23700.0,65.9996,66.0794,65.9996,66.0649,23700.0
2015-02-20 10:10:00,91.17,91.26,91.17,91.23,27400.0,66.0649,66.1301,66.0649,66.1083,27400.0
2015-02-20 10:15:00,91.24,91.39,91.23,91.3,51200.0,66.1156,66.2243,66.1083,66.1591,51200.0
2015-02-20 10:20:00,91.32,91.41,91.27,91.37,45800.0,66.1736,66.2388,66.1373,66.2098,45800.0
2015-02-20 10:25:00,91.35,91.4,91.27,91.3,37100.0,66.1953,66.2315,66.1373,66.1591,37100.0
2015-02-20 10:30:00,91.29,91.32,91.2,91.3,39000.0,66.1518,66.1736,66.0866,66.1591,39000.0
2015-02-20 10:35:00,91.31,91.39,91.21,91.37,25400.0,66.1663,66.2243,66.0938,66.2098,25400.0
2015-02-20 10:40:00,91.4,91.48,91.37,91.39,36800.0,66.2315,66.2895,66.2098,66.2243,36800.0
2015-02-20 10:45:00,91.42,91.53,91.37,91.37,37300.0,66.246,66.3257,66.2098,66.2098,37300.0
2015-02-20 10:50:00,91.4,91.49,91.36,91.49,20900.0,66.2315,66.2967,66.2025,66.2967,20900.0
2015-02-20 10:55:00,91.48,91.55,91.44,91.51,24500.0,66.2895,66.3402,66.2605,66.3112,24500.0
2015-02-20 11:00:00,91.5,91.62,91.5,91.61,69700.0,66.304,66.3909,66.304,66.3837,69700.0
2015-02-20 11:05:00,91.63,91.75,91.61,91.71,27600.0,66.3982,66.4851,66.3837,66.4562,27600.0
2015-02-20 11:10:00,91.7,91.73,91.61,91.61,27600.0,66.4489,66.4707,66.3837,66.3837,27600.0
2015-02-20 11:15:00,91.6,91.7,91.6,91.69,32100.0,66.3765,66.4489,66.3765,66.4417,32100.0
2015-02-20 11:20:00,91.64,91.72,91.63,91.72,19500.0,66.4054,66.4634,66.3982,66.4634,19500.0
2015-02-20 11:25:00,91.73,91.81,91.73,91.78,29800.0,66.4707,66.5286,66.4707,66.5069,29800.0
2015-02-20 11:30:00,91.78,91.79,91.72,91.78,19000.0,66.5069,66.5141,66.4634,66.5069,19000.0
2015-02-20 11:35:00,91.77,91.84,91.72,91.77,33100.0,66.4996,66.5504,66.4634,66.4996,33100.0
2015-02-20 11:40:00,91.75,91.82,91.75,91.75,22800.0,66.4851,66.5359,66.4851,66.4851,22800.0
2015-02-20 11:45:00,91.75,91.78,91.67,91.68,48200.0,66.4851,66.5069,66.4272,66.4344,48200.0
2015-02-20 11:50:00,91.65,91.75,91.62,91.68,21100.0,66.4127,66.4851,66.3909,66.4344,21100.0
2015-02-20 11:55:00,91.63,91.74,91.6,91.73,12300.0,66.3982,66.4779,66.3765,66.4707,12300.0
2015-02-20 12:00:00,91.73,91.77,91.68,91.73,8200.0,66.4707,66.4996,66.4344,66.4707,8200.0
2015-02-20 12:05:00,91.7,91.73,91.65,91.71,10300.0,66.4489,66.4707,66.4127,66.4562,10300.0
2015-02-20 12:10:00,91.71,91.73,91.67,91.69,3500.0,66.4562,66.4707,66.4272,66.4417,3500.0
2015-02-20 12:15:00,91.69,91.81,91.69,91.8,7100.0,66.4417,66.5286,66.4417,66.5214,7100.0
2015-02-20 12:20:00,91.79,91.82,91.74,91.82,4400.0,66.5141,66.5359,66.4779,66.5359,4400.0
2015-02-20 12:25:00,91.83,91.83,91.66,91.66,5600.0,66.5431,66.5431,66.4199,66.4199,5600.0
2015-02-20 12:30:00,91.67,91.71,91.63,91.64,5400.0,66.4272,66.4562,66.3982,66.4054,5400.0
2015-02-20 12:35:00,91.65,91.99,91.65,91.91,26000.0,66.4127,66.6591,66.4127,66.6011,26000.0
2015-02-20 12:40:00,91.89,92.08,91.88,91.95,17000.0,66.5866,66.7243,66.5793,66.6301,17000.0
2015-02-20 12:45:00,91.95,91.98,91.89,91.89,4800.0,66.6301,66.6518,66.5866,66.5866,4800.0
2015-02-20 12:50:00,91.9,91.91,91.82,91.85,8700.0,66.5938,66.6011,66.5359,66.5576,8700.0
2015-02-20 12:55:00,91.85,91.92,91.83,91.85,7300.0,66.5576,66.6083,66.5431,66.5576,7300.0
2015-02-20 13:00:00,91.85,91.97,91.83,91.87,8900.0,66.5576,66.6446,66.5431,66.5721,8900.0
2015-02-20 13:05:00,91.89,91.9,91.83,91.85,18400.0,66.5866,66.5938,66.5431,66.5576,18400.0
2015-02-20 13:10:00,91.85,91.94,91.85,91.94,22200.0,66.5576,66.6228,66.5576,66.6228,22200.0
2015-02-20 13:15:00,91.93,91.95,91.89,91.89,14300.0,66.6156,66.6301,66.5866,66.5866,14300.0
2015-02-20 13:20:00,91.9,91.96,91.88,91.88,12500.0,66.5938,66.6373,66.5793,66.5793,12500.0
2015-02-20 13:25:00,91.89,91.92,91.84,91.87,12400.0,66.5866,66.6083,66.5504,66.5721,12400.0
2015-02-20 13:30:00,91.89,91.96,91.87,91.92,6200.0,66.5866,66.6373,66.5721,66.6083,6200.0
2015-02-20 13:35:00,91.91,92.03,91.91,92.02,12700.0,66.6011,66.688,66.6011,66.6808,12700.0
2015-02-20 13:40:00,92.03,92.03,91.97,91.99,8400.0,66.688,66.688,66.6446,66.6591,8400.0
2015-02-20 13:45:00,91.99,92.05,91.96,91.98,6900.0,66.6591,66.7025,66.6373,66.6518,6900.0
2015-02-20 13:50:00,91.99,92.0,91.97,91.97,4100.0,66.6591,66.6663,66.6446,66.6446,4100.0
2015-02-20 13:55:00,91.95,92.03,91.92,92.0,9300.0,66.6301,66.688,66.6083,66.6663,9300.0
2015-02-20 14:00:00,92.01,92.05,92.0,92.03,8000.0,66.6736,66.7025,66.6663,66.688,8000.0
2015-02-20 14:05:00,92.04,92.2,92.04,92.14,11300.0,66.6953,66.8112,66.6953,66.7678,11300.0
2015-02-20 14:10:00,92.15,92.2,92.1,92.1,9600.0,66.775,66.8112,66.7388,66.7388,9600.0
2015-02-20 14:15:00,92.11,92.14,92.03,92.08,13900.0,66.746,66.7678,66.688,66.7243,13900.0
2015-02-20 14:20:00,92.07,92.12,92.06,92.11,6500.0,66.717,66.7533,66.7098,66.746,6500.0
2015-02-20 14:25:00,92.11,92.12,92.04,92.04,6400.0,66.746,66.7533,66.6953,66.6953,6400.0
2015-02-20 14:30:00,92.02,92.05,91.99,92.02,17700.0,66.6808,66.7025,66.6591,66.6808,17700.0
2015-02-20 14:35:00,92.01,92.07,92.01,92.03,4400.0,66.6736,66.717,66.6736,66.688,4400.0
2015-02-20 14:40:00,92.03,92.04,91.97,92.0,9700.0,66.688,66.6953,66.6446,66.6663,9700.0
2015-02-20 14:45:00,91.99,92.14,91.99,92.13,10000.0,66.6591,66.7678,66.6591,66.7605,10000.0
2015-02-20 14:50:00,92.14,92.24,92.14,92.24,11000.0,66.7678,66.8402,66.7678,66.8402,11000.0
2015-02-20 14:55:00,92.24,92.27,92.2,92.23,18200.0,66.8402,66.862,66.8112,66.833,18200.0
2015-02-20 15:00:00,92.24,92.36,92.24,92.3,18500.0,66.8402,66.9272,66.8402,66.8837,18500.0
2015-02-20 15:05:00,92.3,92.4,92.28,92.37,19500.0,66.8837,66.9562,66.8692,66.9344,19500.0
2015-02-20 15:10:00,92.38,92.43,92.32,92.32,21100.0,66.9417,66.9779,66.8982,66.8982,21100.0
2015-02-20 15:15:00,92.32,92.32,92.13,92.17,57200.0,66.8982,66.8982,66.7605,66.7895,57200.0
2015-02-20 15:20:00,92.2,92.25,92.13,92.23,15800.0,66.8112,66.8475,66.7605,66.833,15800.0
2015-02-20 15:25:00,92.22,92.22,92.17,92.19,26600.0,66.8257,66.8257,66.7895,66.804,26600.0
2015-02-20 15:30:00,92.2,92.25,92.12,92.22,48300.0,66.8112,66.8475,66.7533,66.8257,48300.0
2015-02-20 15:35:00,92.21,92.23,92.19,92.21,26400.0,66.8185,66.833,66.804,66.8185,26400.0
2015-02-20 15:40:00,92.21,92.28,92.2,92.22,37800.0,66.8185,66.8692,66.8112,66.8257,37800.0
2015-02-20 15:45:00,92.23,92.28,92.17,92.17,50700.0,66.833,66.8692,66.7895,66.7895,50700.0
2015-02-20 15:50:00,92.19,92.22,92.12,92.15,50900.0,66.804,66.8257,66.7533,66.775,50900.0
2015-02-20 15:55:00,92.16,92.26,92.15,92.24,74800.0,66.7822,66.8547,66.775,66.8402,74800.0
2015-02-23 09:30:00,91.79,92.07,91.5,91.6,46500.0,66.5141,66.717,66.304,66.3765,46500.0
2015-02-23 09:35:00,91.66,91.73,91.5,91.7,9000.0,66.4199,66.4707,66.304,66.4489,9000.0
2015-02-23 09:40:00,91.69,91.78,91.51,91.57,11000.0,66.4417,66.5069,66.3112,66.3547,11000.0
2015-02-23 09:45:00,91.51,91.78,91.51,91.51,16200.0,66.3112,66.5069,66.3112,66.3112,16200.0
2015-02-23 09:50:00,91.5,91.62,91.44,91.59,9500.0,66.304,66.3909,66.2605,66.3692,9500.0
2015-02-23 09:55:00,91.58,91.62,91.42,91.52,18400.0,66.362,66.3909,66.246,66.3185,18400.0
2015-02-23 10:00:00,91.55,91.55,91.33,91.39,32600.0,66.3402,66.3402,66.1808,66.2243,32600.0
2015-02-23 10:05:00,91.38,91.43,91.3,91.39,29600.0,66.217,66.2533,66.1591,66.2243,29600.0
2015-02-23 10:10:00,91.39,91.52,91.38,91.44,11600.0,66.2243,66.3185,66.217,66.2605,11600.0
2015-02-23 10:15:00,91.44,91.47,91.31,91.39,15800.0,66.2605,66.2822,66.1663,66.2243,15800.0
2015-02-23 10:20:00,91.39,91.59,91.31,91.59,9300.0,66.2243,66.3692,66.1663,66.3692,9300.0
2015-02-23 10:25:00,91.62,91.62,91.49,91.56,13000.0,66.3909,66.3909,66.2967,66.3475,13000.0
2015-02-23 10:30:00,91.56,91.59,91.54,91.56,13500.0,66.3475,66.3692,66.333,66.3475,13500.0
2015-02-23 10:35:00,91.59,91.63,91.56,91.6,17300.0,66.3692,66.3982,66.3475,66.3765,17300.0
2015-02-23 10:40:00,91.6,91.6,91.49,91.51,16100.0,66.3765,66.3765,66.2967,66.3112,16100.0
2015-02-23 10:45:00,91.5,91.54,91.48,91.54,9000.0,66.304,66.333,66.2895,66.333,9000.0
2015-02-23 10:50:00,91.55,91.58,91.49,91.53,13200.0,66.3402,66.362,66.2967,66.3257,13200.0
2015-02-23 10:55:00,91.55,91.63,91.52,91.52,14800.0,66.3402,66.3982,66.3185,66.3185,14800.0
2015-02-23 11:00:00,91.52,91.54,91.47,91.51,16000.0,66.3185,66.333,66.2822,66.3112,16000.0
2015-02-23 11:05:00,91.51,91.54,91.45,91.5,18900.0,66.3112,66.333,66.2678,66.304,18900.0
2015-02-23 11:10:00,91.49,91.53,91.47,91.51,13100.0,66.2967,66.3257,66.2822,66.3112,13100.0
2015-02-23 11:15:00,91.53,91.6,91.52,91.6,9000.0,66.3257,66.3765,66.3185,66.3765,9000.0
2015-02-23 11:20:00,91.6,91.67,91.57,91.65,8300.0,66.3765,66.4272,66.3547,66.4127,8300.0
2015-02-23 11:25:00,91.64,91.7,91.62,91.62,10700.0,66.4054,66.4489,66.3909,66.3909,10700.0
2015-02-23 11:30:00,91.61,91.61,91.54,91.58,22900.0,66.3837,66.3837,66.333,66.362,22900.0
2015-02-23 11:35:00,91.59,91.68,91.58,91.63,11700.0,66.3692,66.4344,66.362,66.3982,11700.0
2015-02-23 11:40:00,91.64,91.64,91.55,91.62,9400.0,66.4054,66.4054,66.3402,66.3909,9400.0
2015-02-23 11:45:00,91.63,91.67,91.62,91.64,7600.0,66.3982,66.4272,66.3909,66.4054,7600.0
2015-02-23 11:50:00,91.66,91.66,91.59,91.64,8600.0,66.4199,66.4199,66.3692,66.4054,8600.0
2015-02-23 11:55:00,91.65,91.74,91.64,91.74,18600.0,66.4127,66.4779,66.4054,66.4779,18600.0
2015-02-23 12:00:00,91.74,91.75,91.64,91.71,6600.0,66.4779,66.4851,66.4054,66.4562,6600.0
2015-02-23 12:05:00,91.72,91.73,91.68,91.68,10100.0,66.4634,66.4707,66.4344,66.4344,10100.0
2015-02-23 12:10:00,91.67,91.71,91.64,91.65,8500.0,66.4272,66.4562,66.4054,66.4127,8500.0
2015-02-23 12:15:00,91.66,91.66,91.58,91.61,7600.0,66.4199,66.4199,66.362,66.3837,7600.0
2015-02-23 12:20:00,91.61,91.62,91.57,91.58,5700.0,66.3837,66.3909,66.3547,66.362,5700.0
2015-02-23 12:25:00,91.56,91.56,91.51,91.51,3900.0,66.3475,66.3475,66.3112,66.3112,3900.0
2015-02-23 12:30:00,91.5,91.52,91.48,91.51,11700.0,66.304,66.3185,66.2895,66.3112,11700.0
2015-02-23 12:35:00,91.51,91.56,91.42,91.43,13500.0,66.3112,66.3475,66.246,66.2533,13500.0
2015-02-23 12:40:00,91.44,91.5,91.43,91.43,4800.0,66.2605,66.304,66.2533,66.2533,4800.0
2015-02-23 12:45:00,91.42,91.47,91.38,91.38,12000.0,66.246,66.2822,66.217,66.217,12000.0
2015-02-23 12:50:00,91.38,91.43,91.38,91.4,3400.0,66.217,66.2533,66.217,66.2315,3400.0
2015-02-23 12:55:00,91.41,91.42,91.35,91.35,7800.0,66.2388,66.246,66.1953,66.1953,7800.0
2015-02-23 13:00:00,91.37,91.37,91.29,91.3,10200.0,66.2098,66.2098,66.1518,66.1591,10200.0
2015-02-23 13:05:00,91.31,91.36,91.31,91.36,7500.0,66.1663,66.2025,66.1663,66.2025,7500.0
2015-02-23 13:10:00,91.37,91.39,91.35,91.38,4000.0,66.2098,66.2243,66.1953,66.217,4000.0
2015-02-23 13:15:00,91.38,91.43,91.37,91.42,6000.0,66.217,66.2533,66.2098,66.246,6000.0
2015-02-23 13:20:00,91.43,91.46,91.41,91.45,9700.0,66.2533,66.275,66.2388,66.2678,9700.0
2015-02-23 13:25:00,91.45,91.48,91.43,91.44,7700.0,66.2678,66.2895,66.2533,66.2605,7700.0
2015-02-23 13:30:00,91.42,91.58,91.42,91.55,10600.0,66.246,66.362,66.246,66.3402,10600.0
2015-02-23 13:35:00,91.56,91.62,91.53,91.54,24200.0,66.3475,66.3909,66.3257,66.333,24200.0
2015-02-23 13:40:00,91.56,91.61,91.51,91.51,8900.0,66.3475,66.3837,66.3112,66.3112,8900.0
2015-02-23 13:45:00,91.53,91.55,91.47,91.51,5500.0,66.3257,66.3402,66.2822,66.3112,5500.0
2015-02-23 13:50:00,91.52,91.53,91.48,91.48,3800.0,66.3185,66.3257,66.2895,66.2895,3800.0
2015-02-23 13:55:00,91.48,91.53,91.47,91.48,7300.0,66.2895,66.3257,66.2822,66.2895,7300.0
2015-02-23 14:00:00,91.48,91.55,91.46,91.54,10100.0,66.2895,66.3402,66.275,66.333,10100.0
2015-02-23 14:05:00,91.53,91.59,91.52,91.56,6400.0,66.3257,66.3692,66.3185,66.3475,6400.0
2015-02-23 14:10:00,91.56,91.57,91.53,91.54,6600.0,66.3475,66.3547,66.3257,66.333,6600.0
2015-02-23 14:15:00,91.54,91.58,91.52,91.52,4300.0,66.333,66.362,66.3185,66.3185,4300.0
2015-02-23 14:20:00,91.52,91.54,91.5,91.53,3400.0,66.3185,66.333,66.304,66.3257,3400.0
2015-02-23 14:25:00,91.55,91.56,91.49,91.51,4900.0,66.3402,66.3475,66.2967,66.3112,4900.0
2015-02-23 14:30:00,91.5,91.5,91.4,91.4,5600.0,66.304,66.304,66.2315,66.2315,5600.0
2015-02-23 14:35:00,91.42,91.43,91.34,91.34,9600.0,66.246,66.2533,66.188,66.188,9600.0
2015-02-23 14:40:00,91.32,91.37,91.29,91.37,10400.0,66.1736,66.2098,66.1518,66.2098,10400.0
2015-02-23 14:45:00,91.36,91.41,91.35,91.38,4000.0,66.2025,66.2388,66.1953,66.217,4000.0
2015-02-23 14:50:00,91.37,91.41,91.37,91.39,6500.0,66.2098,66.2388,66.2098,66.2243,6500.0
2015-02-23 14:55:00,91.4,91.45,91.39,91.41,7200.0,66.2315,66.2678,66.2243,66.2388,7200.0
2015-02-23 15:00:00,91.4,91.44,91.36,91.37,14200.0,66.2315,66.2605,66.2025,66.2098,14200.0
2015-02-23 15:05:00,91.38,91.38,91.29,91.3,21100.0,66.217,66.217,66.1518,66.1591,21100.0
2015-02-23 15:10:00,91.31,91.38,91.29,91.37,7900.0,66.1663,66.217,66.1518,66.2098,7900.0
2015-02-23 15:15:00,91.37,91.4,91.36,91.38,7600.0,66.2098,66.2315,66.2025,66.217,7600.0
2015-02-23 15:20:00,91.38,91.43,91.37,91.39,15400.0,66.217,66.2533,66.2098,66.2243,15400.0
2015-02-23 15:25:00,91.4,91.48,91.38,91.47,13700.0,66.2315,66.2895,66.217,66.2822,13700.0
2015-02-23 15:30:00,91.48,91.5,91.44,91.44,9500.0,66.2895,66.304,66.2605,66.2605,9500.0
2015-02-23 15:35:00,91.45,91.51,91.44,91.48,14600.0,66.2678,66.3112,66.2605,66.2895,14600.0
2015-02-23 15:40:00,91.47,91.55,91.45,91.55,19000.0,66.2822,66.3402,66.2678,66.3402,19000.0
2015-02-23 15:45:00,91.55,91.59,91.53,91.54,19900.0,66.3402,66.3692,66.3257,66.333,19900.0
2015-02-23 15:50:00,91.54,91.57,91.53,91.57,30300.0,66.333,66.3547,66.3257,66.3547,30300.0
2015-02-23 15:55:00,91.56,91.65,91.52,91.65,68600.0,66.3475,66.4127,66.3185,66.4127,68600.0
2015-02-24 09:30:00,91.48,92.05,91.26,91.79,109200.0,66.2895,66.7025,66.1301,66.5141,109200.0
2015-02-24 09:35:00,91.83,91.92,91.62,91.62,19900.0,66.5431,66.6083,66.3909,66.3909,19900.0
2015-02-24 09:40:00,91.53,91.81,91.46,91.57,36200.0,66.3257,66.5286,66.275,66.3547,36200.0
2015-02-24 09:45:00,91.56,91.75,91.56,91.68,46000.0,66.3475,66.4851,66.3475,66.4344,46000.0
2015-02-24 09:50:00,91.68,91.79,91.66,91.77,26200.0,66.4344,66.5141,66.4199,66.4996,26200.0
2015-02-24 09:55:00,91.8,91.87,91.76,91.81,22100.0,66.5214,66.5721,66.4924,66.5286,22100.0
2015-02-24 10:00:00,91.81,91.97,91.6,91.95,43900.0,66.5286,66.6446,66.3765,66.6301,43900.0
2015-02-24 10:05:00,91.95,92.13,91.89,92.1,18700.0,66.6301,66.7605,66.5866,66.7388,18700.0
2015-02-24 10:10:00,92.13,92.26,92.05,92.24,18800.0,66.7605,66.8547,66.7025,66.8402,18800.0
2015-02-24 10:15:00,92.25,92.28,92.02,92.27,34500.0,66.8475,66.8692,66.6808,66.862,34500.0
2015-02-24 10:20:00,92.28,92.45,92.2,92.4,46300.0,66.8692,66.9924,66.8112,66.9562,46300.0
2015-02-24 10:25:00,92.41,92.63,92.41,92.61,33700.0,66.9634,67.1228,66.9634,67.1083,33700.0
2015-02-24 10:30:00,92.64,92.68,92.59,92.61,31100.0,67.1301,67.1591,67.0938,67.1083,31100.0
2015-02-24 10:35:00,92.61,92.66,92.47,92.52,40200.0,67.1083,67.1446,67.0069,67.0431,40200.0
2015-02-24 10:40:00,92.5,92.5,92.37,92.39,10100.0,67.0286,67.0286,66.9344,66.9489,10100.0
2015-02-24 10:45:00,92.41,92.47,92.21,92.28,13300.0,66.9634,67.0069,66.8185,66.8692,13300.0
2015-02-24 10:50:00,92.27,92.27,92.13,92.15,10600.0,66.862,66.862,66.7605,66.775,10600.0
2015-02-24 10:55:00,92.14,92.18,92.1,92.13,11800.0,66.7678,66.7967,66.7388,66.7605,11800.0
2015-02-24 11:00:00,92.15,92.19,92.09,92.09,6400.0,66.775,66.804,66.7315,66.7315,6400.0
2015-02-24 11:05:00,92.09,92.22,92.09,92.2,9300.0,66.7315,66.8257,66.7315,66.8112,9300.0
2015-02-24 11:10:00,92.18,92.4,92.18,92.36,9100.0,66.7967,66.9562,66.7967,66.9272,9100.0
2015-02-24 11:15:00,92.37,92.37,92.22,92.25,17000.0,66.9344,66.9344,66.8257,66.8475,17000.0
2015-02-24 11:20:00,92.27,92.32,92.25,92.26,7600.0,66.862,66.8982,66.8475,66.8547,7600.0
2015-02-24 11:25:00,92.28,92.31,92.22,92.28,9300.0,66.8692,66.8909,66.8257,66.8692,9300.0
2015-02-24 11:30:00,92.28,92.37,92.23,92.28,13400.0,66.8692,66.9344,66.833,66.8692,13400.0
2015-02-24 11:35:00,92.27,92.29,92.24,92.29,4600.0,66.862,66.8764,66.8402,66.8764,4600.0
2015-02-24 11:40:00,92.27,92.29,92.23,92.26,4000.0,66.862,66.8764,66.833,66.8547,4000.0
2015-02-24 11:45:00,92.25,92.32,92.24,92.31,9400.0,66.8475,66.8982,66.8402,66.8909,9400.0
2015-02-24 11:50:00,92.3,92.35,92.23,92.3,22600.0,66.8837,66.9199,66.833,66.8837,22600.0
2015-02-24 11:55:00,92.31,92.34,92.23,92.23,8900.0,66.8909,66.9127,66.833,66.833,8900.0
2015-02-24 12:00:00,92.23,92.25,92.21,92.24,7400.0,66.833,66.8475,66.8185,66.8402,7400.0
2015-02-24 12:05:00,92.24,92.29,92.22,92.22,4400.0,66.8402,66.8764,66.8257,66.8257,4400.0
2015-02-24 12:10:00,92.23,92.24,92.23,92.23,600.0,66.833,66.8402,66.833,66.833,600.0
2015-02-24 12:15:00,92.23,92.24,92.16,92.17,4800.0,66.833,66.8402,66.7822,66.7895,4800.0
2015-02-24 12:20:00,92.17,92.18,92.13,92.14,9100.0,66.7895,66.7967,66.7605,66.7678,9100.0
2015-02-24 12:25:00,92.14,92.14,92.09,92.14,4900.0,66.7678,66.7678,66.7315,66.7678,4900.0
2015-02-24 12:30:00,92.15,92.16,91.96,91.99,13100.0,66.775,66.7822,66.6373,66.6591,13100.0
2015-02-24 12:35:00,91.99,92.01,91.93,91.97,10300.0,66.6591,66.6736,66.6156,66.6446,10300.0
2015-02-24 12:40:00,91.96,92.13,91.94,92.08,13000.0,66.6373,66.7605,66.6228,66.7243,13000.0
2015-02-24 12:45:00,92.09,92.22,92.06,92.17,9900.0,66.7315,66.8257,66.7098,66.7895,9900.0
2015-02-24 12:50:00,92.18,92.18,92.11,92.11,4500.0,66.7967,66.7967,66.746,66.746,4500.0
2015-02-24 12:55:00,92.11,92.22,92.11,92.17,9900.0,66.746,66.8257,66.746,66.7895,9900.0
2015-02-24 13:00:00,92.17,92.18,92.04,92.09,26600.0,66.7895,66.7967,66.6953,66.7315,26600.0
2015-02-24 13:05:00,92.09,92.19,92.02,92.19,11200.0,66.7315,66.804,66.6808,66.804,11200.0
2015-02-24 13:10:00,92.19,92.2,92.11,92.11,11800.0,66.804,66.8112,66.746,66.746,11800.0
2015-02-24 13:15:00,92.1,92.17,92.08,92.13,7500.0,66.7388,66.7895,66.7243,66.7605,7500.0
2015-02-24 13:20:00,92.12,92.17,92.09,92.13,6100.0,66.7533,66.7895,66.7315,66.7605,6100.0
2015-02-24 13:25:00,92.11,92.16,92.09,92.14,4600.0,66.746,66.7822,66.7315,66.7678,4600.0
2015-02-24 13:30:00,92.14,92.26,92.14,92.25,3600.0,66.7678,66.8547,66.7678,66.8475,3600.0
2015-02-24 13:35:00,92.25,92.27,92.16,92.16,13000.0,66.8475,66.862,66.7822,66.7822,13000.0
2015-02-24 13:40:00,92.14,92.19,92.14,92.19,3700.0,66.7678,66.804,66.7678,66.804,3700.0
2015-02-24 13:45:00,92.19,92.2,92.14,92.19,4700.0,66.804,66.8112,66.7678,66.804,4700.0
2015-02-24 13:50:00,92.16,92.2,92.15,92.17,5700.0,66.7822,66.8112,66.775,66.7895,5700.0
2015-02-24 13:55:00,92.16,92.23,92.16,92.19,5400.0,66.7822,66.833,66.7822,66.804,5400.0
2015-02-24 14:00:00,92.2,92.24,92.18,92.22,7100.0,66.8112,66.8402,66.7967,66.8257,7100.0
2015-02-24 14:05:00,92.22,92.23,92.13,92.13,11700.0,66.8257,66.833,66.7605,66.7605,11700.0
2015-02-24 14:10:00,92.14,92.16,92.13,92.14,3000.0,66.7678,66.7822,66.7605,66.7678,3000.0
2015-02-24 14:15:00,92.15,92.19,92.14,92.14,6900.0,66.775,66.804,66.7678,66.7678,6900.0
2015-02-24 14:20:00,92.16,92.22,92.16,92.22,3900.0,66.7822,66.8257,66.7822,66.8257,3900.0
2015-02-24 14:25:00,92.23,92.23,92.17,92.18,3000.0,66.833,66.833,66.7895,66.7967,3000.0
2015-02-24 14:30:00,92.17,92.18,92.09,92.11,5600.0,66.7895,66.7967,66.7315,66.746,5600.0
2015-02-24 14:35:00,92.11,92.17,92.1,92.17,4200.0,66.746,66.7895,66.7388,66.7895,4200.0
2015-02-24 14:40:00,92.17,92.18,92.15,92.16,6500.0,66.7895,66.7967,66.775,66.7822,6500.0
2015-02-24 14:45:00,92.15,92.15,92.09,92.1,11500.0,66.775,66.775,66.7315,66.7388,11500.0
2015-02-24 14:50:00,92.11,92.17,92.1,92.17,6000.0,66.746,66.7895,66.7388,66.7895,6000.0
2015-02-24 14:55:00,92.21,92.22,92.18,92.2,9900.0,66.8185,66.8257,66.7967,66.8112,9900.0
2015-02-24 15:00:00,92.21,92.28,92.2,92.2,7300.0,66.8185,66.8692,66.8112,66.8112,7300.0
2015-02-24 15:05:00,92.22,92.3,92.21,92.29,12800.0,66.8257,66.8837,66.8185,66.8764,12800.0
2015-02-24 15:10:00,92.28,92.32,92.27,92.32,19800.0,66.8692,66.8982,66.862,66.8982,19800.0
2015-02-24 15:15:00,92.32,92.4,92.31,92.38,14900.0,66.8982,66.9562,66.8909,66.9417,14900.0
2015-02-24 15:20:00,92.4,92.4,92.36,92.38,21600.0,66.9562,66.9562,66.9272,66.9417,21600.0
2015-02-24 15:25:00,92.38,92.42,92.37,92.41,13100.0,66.9417,66.9707,66.9344,66.9634,13100.0
2015-02-24 15:30:00,92.4,92.43,92.37,92.37,20900.0,66.9562,66.9779,66.9344,66.9344,20900.0
2015-02-24 15:35:00,92.37,92.41,92.36,92.41,64400.0,66.9344,66.9634,66.9272,66.9634,64400.0
2015-02-24 15:40:00,92.41,92.45,92.4,92.42,29300.0,66.9634,66.9924,66.9562,66.9707,29300.0
2015-02-24 15:45:00,92.42,92.43,92.34,92.35,57700.0,66.9707,66.9779,66.9127,66.9199,57700.0
2015-02-24 15:50:00,92.36,92.37,92.29,92.32,59500.0,66.9272,66.9344,66.8764,66.8982,59500.0
2015-02-24 15:55:00,92.31,92.36,92.25,92.34,214200.0,66.8909,66.9272,66.8475,66.9127,214200.0
2015-02-25 09:30:00,92.14,92.43,92.05,92.34,31100.0,66.7678,66.9779,66.7025,66.9127,31100.0
2015-02-25 09:35:00,92.34,92.47,92.21,92.31,7900.0,66.9127,67.0069,66.8185,66.8909,7900.0
2015-02-25 09:40:00,92.37,92.4,92.09,92.09,8300.0,66.9344,66.9562,66.7315,66.7315,8300.0
2015-02-25 09:45:00,92.18,92.25,92.12,92.17,6400.0,66.7967,66.8475,66.7533,66.7895,6400.0
2015-02-25 09:50:00,92.15,92.23,92.13,92.19,7300.0,66.775,66.833,66.7605,66.804,7300.0
2015-02-25 09:55:00,92.2,92.23,92.09,92.15,10400.0,66.8112,66.833,66.7315,66.775,10400.0
2015-02-25 10:00:00,92.09,92.15,92.05,92.14,12000.0,66.7315,66.775,66.7025,66.7678,12000.0
2015-02-25 10:05:00,92.15,92.26,92.07,92.24,9000.0,66.775,66.8547,66.717,66.8402,9000.0
2015-02-25 10:10:00,92.24,92.25,92.12,92.21,5700.0,66.8402,66.8475,66.7533,66.8185,5700.0
2015-02-25 10:15:00,92.18,92.34,92.17,92.32,12400.0,66.7967,66.9127,66.7895,66.8982,12400.0
2015-02-25 10:20:00,92.32,92.33,92.26,92.32,7200.0,66.8982,66.9054,66.8547,66.8982,7200.0
2015-02-25 10:25:00,92.31,92.38,92.3,92.33,8700.0,66.8909,66.9417,66.8837,66.9054,8700.0
2015-02-25 10:30:00,92.35,92.38,92.3,92.33,8700.0,66.9199,66.9417,66.8837,66.9054,8700.0
2015-02-25 10:35:00,92.31,92.37,92.23,92.23,17700.0,66.8909,66.9344,66.833,66.833,17700.0
2015-02-25 10:40:00,92.23,92.32,92.17,92.32,8800.0,66.833,66.8982,66.7895,66.8982,8800.0
2015-02-25 10:45:00,92.32,92.32,92.22,92.24,7200.0,66.8982,66.8982,66.8257,66.8402,7200.0
2015-02-25 10:50:00,92.24,92.28,92.24,92.25,7500.0,66.8402,66.8692,66.8402,66.8475,7500.0
2015-02-25 10:55:00,92.25,92.33,92.25,92.27,8600.0,66.8475,66.9054,66.8475,66.862,8600.0
2015-02-25 11:00:00,92.28,92.29,92.23,92.27,4900.0,66.8692,66.8764,66.833,66.862,4900.0
2015-02-25 11:05:00,92.28,92.28,92.17,92.17,4400.0,66.8692,66.8692,66.7895,66.7895,4400.0
2015-02-25 11:10:00,92.15,92.21,92.11,92.19,8400.0,66.775,66.8185,66.746,66.804,8400.0
2015-02-25 11:15:00,92.18,92.28,92.14,92.28,8100.0,66.7967,66.8692,66.7678,66.8692,8100.0
2015-02-25 11:20:00,92.27,92.3,92.26,92.29,4300.0,66.862,66.8837,66.8547,66.8764,4300.0
2015-02-25 11:25:00,92.29,92.35,92.28,92.3,9700.0,66.8764,66.9199,66.8692,66.8837,9700.0
2015-02-25 11:30:00,92.29,92.34,92.28,92.33,6900.0,66.8764,66.9127,66.8692,66.9054,6900.0
2015-02-25 11:35:00,92.33,92.33,92.26,92.32,8300.0,66.9054,66.9054,66.8547,66.8982,8300.0
2015-02-25 11:40:00,92.31,92.33,92.23,92.26,7000.0,66.8909,66.9054,66.833,66.8547,7000.0
2015-02-25 11:45:00,92.29,92.32,92.29,92.31,5000.0,66.8764,66.8982,66.8764,66.8909,5000.0
2015-02-25 11:50:00,92.31,92.42,92.3,92.39,7100.0,66.8909,66.9707,66.8837,66.9489,7100.0
2015-02-25 11:55:00,92.4,92.42,92.32,92.32,9100.0,66.9562,66.9707,66.8982,66.8982,9100.0
2015-02-25 12:00:00,92.33,92.37,92.32,92.35,6000.0,66.9054,66.9344,66.8982,66.9199,6000.0
2015-02-25 12:05:00,92.34,92.36,92.3,92.3,7900.0,66.9127,66.9272,66.8837,66.8837,7900.0
2015-02-25 12:10:00,92.33,92.37,92.32,92.37,2800.0,66.9054,66.9344,66.8982,66.9344,2800.0
2015-02-25 12:15:00,92.38,92.44,92.38,92.4,5500.0,66.9417,66.9851,66.9417,66.9562,5500.0
2015-02-25 12:20:00,92.43,92.44,92.41,92.43,5900.0,66.9779,66.9851,66.9634,66.9779,5900.0
2015-02-25 12:25:00,92.43,92.44,92.36,92.37,4500.0,66.9779,66.9851,66.9272,66.9344,4500.0
2015-02-25 12:30:00,92.37,92.4,92.35,92.38,2200.0,66.9344,66.9562,66.9199,66.9417,2200.0
2015-02-25 12:35:00,92.38,92.38,92.32,92.34,6300.0,66.9417,66.9417,66.8982,66.9127,6300.0
2015-02-25 12:40:00,92.33,92.34,92.3,92.34,5300.0,66.9054,66.9127,66.8837,66.9127,5300.0
2015-02-25 12:45:00,92.33,92.34,92.29,92.32,8200.0,66.9054,66.9127,66.8764,66.8982,8200.0
2015-02-25 12:50:00,92.32,92.35,92.25,92.27,9100.0,66.8982,66.9199,66.8475,66.862,9100.0
2015-02-25 12:55:00,92.28,92.28,92.24,92.26,4700.0,66.8692,66.8692,66.8402,66.8547,4700.0
2015-02-25 13:00:00,92.28,92.28,92.23,92.25,6700.0,66.8692,66.8692,66.833,66.8475,6700.0
2015-02-25 13:05:00,92.26,92.28,92.2,92.21,5400.0,66.8547,66.8692,66.8112,66.8185,5400.0
2015-02-25 13:10:00,92.21,92.25,92.2,92.24,4100.0,66.8185,66.8475,66.8112,66.8402,4100.0
2015-02-25 13:15:00,92.23,92.27,92.23,92.25,6500.0,66.833,66.862,66.833,66.8475,6500.0
2015-02-25 13:20:00,92.27,92.27,92.2,92.25,5300.0,66.862,66.862,66.8112,66.8475,5300.0
2015-02-25 13:25:00,92.26,92.31,92.25,92.28,6200.0,66.8547,66.8909,66.8475,66.8692,6200.0
2015-02-25 13:30:00,92.31,92.42,92.31,92.39,17300.0,66.8909,66.9707,66.8909,66.9489,17300.0
2015-02-25 13:35:00,92.39,92.49,92.38,92.49,10200.0,66.9489,67.0214,66.9417,67.0214,10200.0
2015-02-25 13:40:00,92.49,92.49,92.36,92.41,6300.0,67.0214,67.0214,66.9272,66.9634,6300.0
2015-02-25 13:45:00,92.38,92.47,92.34,92.47,9300.0,66.9417,67.0069,66.9127,67.0069,9300.0
2015-02-25 13:50:00,92.47,92.48,92.42,92.48,5100.0,67.0069,67.0141,66.9707,67.0141,5100.0
2015-02-25 13:55:00,92.49,92.49,92.43,92.43,4000.0,67.0214,67.0214,66.9779,66.9779,4000.0
2015-02-25 14:00:00,92.47,92.49,92.41,92.42,4600.0,67.0069,67.0214,66.9634,66.9707,4600.0
2015-02-25 14:05:00,92.41,92.43,92.35,92.41,18000.0,66.9634,66.9779,66.9199,66.9634,18000.0
2015-02-25 14:10:00,92.38,92.44,92.37,92.41,6400.0,66.9417,66.9851,66.9344,66.9634,6400.0
2015-02-25 14:15:00,92.42,92.51,92.42,92.47,8700.0,66.9707,67.0359,66.9707,67.0069,8700.0
2015-02-25 14:20:00,92.47,92.47,92.45,92.46,2800.0,67.0069,67.0069,66.9924,66.9996,2800.0
2015-02-25 14:25:00,92.47,92.48,92.39,92.39,9800.0,67.0069,67.0141,66.9489,66.9489,9800.0
2015-02-25 14:30:00,92.38,92.42,92.35,92.37,6000.0,66.9417,66.9707,66.9199,66.9344,6000.0
2015-02-25 14:35:00,92.39,92.4,92.27,92.28,16000.0,66.9489,66.9562,66.862,66.8692,16000.0
2015-02-25 14:40:00,92.24,92.31,92.2,92.24,7200.0,66.8402,66.8909,66.8112,66.8402,7200.0
2015-02-25 14:45:00,92.22,92.29,92.18,92.19,23700.0,66.8257,66.8764,66.7967,66.804,23700.0
2015-02-25 14:50:00,92.18,92.2,92.11,92.2,8200.0,66.7967,66.8112,66.746,66.8112,8200.0
2015-02-25 14:55:00,92.2,92.24,92.13,92.15,22800.0,66.8112,66.8402,66.7605,66.775,22800.0
2015-02-25 15:00:00,92.15,92.19,92.02,92.05,34800.0,66.775,66.804,66.6808,66.7025,34800.0
2015-02-25 15:05:00,92.04,92.08,92.02,92.02,27500.0,66.6953,66.7243,66.6808,66.6808,27500.0
2015-02-25 15:10:00,92.02,92.06,92.01,92.04,27700.0,66.6808,66.7098,66.6736,66.6953,27700.0
2015-02-25 15:15:00,92.04,92.06,91.99,92.05,21700.0,66.6953,66.7098,66.6591,66.7025,21700.0
2015-02-25 15:20:00,92.05,92.09,92.04,92.05,11500.0,66.7025,66.7315,66.6953,66.7025,11500.0
2015-02-25 15:25:00,92.06,92.08,92.01,92.02,14100.0,66.7098,66.7243,66.6736,66.6808,14100.0
2015-02-25 15:30:00,92.02,92.1,92.01,92.05,23100.0,66.6808,66.7388,66.6736,66.7025,23100.0
2015-02-25 15:35:00,92.04,92.13,92.02,92.1,12200.0,66.6953,66.7605,66.6808,66.7388,12200.0
2015-02-25 15:40:00,92.09,92.13,92.07,92.11,15900.0,66.7315,66.7605,66.717,66.746,15900.0
2015-02-25 15:45:00,92.12,92.17,92.11,92.15,25800.0,66.7533,66.7895,66.746,66.775,25800.0
2015-02-25 15:50:00,92.15,92.22,92.12,92.22,35600.0,66.775,66.8257,66.7533,66.8257,35600.0
2015-02-25 15:55:00,92.22,92.29,92.2,92.26,78000.0,66.8257,66.8764,66.8112,66.8547,78000.0
2015-02-26 09:30:00,92.34,92.34,91.98,92.13,52000.0,66.9127,66.9127,66.6518,66.7605,52000.0
2015-02-26 09:35:00,92.1,92.3,92.05,92.29,19000.0,66.7388,66.8837,66.7025,66.8764,19000.0
2015-02-26 09:40:00,92.29,92.37,92.25,92.29,11500.0,66.8764,66.9344,66.8475,66.8764,11500.0
2015-02-26 09:45:00,92.27,92.35,92.11,92.19,15200.0,66.862,66.9199,66.746,66.804,15200.0
2015-02-26 09:50:00,92.17,92.23,92.01,92.02,9000.0,66.7895,66.833,66.6736,66.6808,9000.0
2015-02-26 09:55:00,92.02,92.15,92.0,92.08,20200.0,66.6808,66.775,66.6663,66.7243,20200.0
2015-02-26 10:00:00,92.09,92.13,92.04,92.12,9000.0,66.7315,66.7605,66.6953,66.7533,9000.0
2015-02-26 10:05:00,92.12,92.12,92.06,92.09,15800.0,66.7533,66.7533,66.7098,66.7315,15800.0
2015-02-26 10:10:00,92.1,92.11,92.01,92.08,13100.0,66.7388,66.746,66.6736,66.7243,13100.0
2015-02-26 10:15:00,92.09,92.15,92.07,92.12,19000.0,66.7315,66.775,66.717,66.7533,19000.0
2015-02-26 10:20:00,92.14,92.19,92.09,92.12,22500.0,66.7678,66.804,66.7315,66.7533,22500.0
2015-02-26 10:25:00,92.12,92.13,92.09,92.1,14600.0,66.7533,66.7605,66.7315,66.7388,14600.0
2015-02-26 10:30:00,92.11,92.18,92.04,92.18,14100.0,66.746,66.7967,66.6953,66.7967,14100.0
2015-02-26 10:35:00,92.19,92.27,92.19,92.19,15300.0,66.804,66.862,66.804,66.804,15300.0
2015-02-26 10:40:00,92.19,92.19,92.14,92.19,9700.0,66.804,66.804,66.7678,66.804,9700.0
2015-02-26 10:45:00,92.18,92.23,92.13,92.13,6000.0,66.7967,66.833,66.7605,66.7605,6000.0
2015-02-26 10:50:00,92.13,92.21,92.13,92.16,7800.0,66.7605,66.8185,66.7605,66.7822,7800.0
2015-02-26 10:55:00,92.17,92.22,92.17,92.2,6000.0,66.7895,66.8257,66.7895,66.8112,6000.0
2015-02-26 11:00:00,92.19,92.25,92.16,92.25,8100.0,66.804,66.8475,66.7822,66.8475,8100.0
2015-02-26 11:05:00,92.27,92.37,92.25,92.34,9600.0,66.862,66.9344,66.8475,66.9127,9600.0
2015-02-26 11:10:00,92.34,92.34,92.24,92.24,2800.0,66.9127,66.9127,66.8402,66.8402,2800.0
2015-02-26 11:15:00,92.22,92.29,92.22,92.29,6600.0,66.8257,66.8764,66.8257,66.8764,6600.0
2015-02-26 11:20:00,92.28,92.3,92.27,92.27,4700.0,66.8692,66.8837,66.862,66.862,4700.0
2015-02-26 11:25:00,92.27,92.28,92.18,92.19,5900.0,66.862,66.8692,66.7967,66.804,5900.0
2015-02-26 11:30:00,92.18,92.24,92.18,92.21,10000.0,66.7967,66.8402,66.7967,66.8185,10000.0
2015-02-26 11:35:00,92.22,92.29,92.17,92.17,17200.0,66.8257,66.8764,66.7895,66.7895,17200.0
2015-02-26 11:40:00,92.16,92.22,92.16,92.17,4700.0,66.7822,66.8257,66.7822,66.7895,4700.0
2015-02-26 11:45:00,92.17,92.17,92.09,92.09,4800.0,66.7895,66.7895,66.7315,66.7315,4800.0
2015-02-26 11:50:00,92.09,92.09,92.03,92.04,7900.0,66.7315,66.7315,66.688,66.6953,7900.0
2015-02-26 11:55:00,92.04,92.05,91.95,91.97,10500.0,66.6953,66.7025,66.6301,66.6446,10500.0
2015-02-26 12:00:00,91.96,92.01,91.94,91.98,13000.0,66.6373,66.6736,66.6228,66.6518,13000.0
2015-02-26 12:05:00,91.98,92.05,91.96,92.05,4200.0,66.6518,66.7025,66.6373,66.7025,4200.0
2015-02-26 12:10:00,92.02,92.04,92.01,92.03,3800.0,66.6808,66.6953,66.6736,66.688,3800.0
2015-02-26 12:15:00,92.03,92.03,91.89,91.89,14700.0,66.688,66.688,66.5866,66.5866,14700.0
2015-02-26 12:20:00,91.88,91.95,91.87,91.92,7900.0,66.5793,66.6301,66.5721,66.6083,7900.0
2015-02-26 12:25:00,91.93,91.97,91.9,91.94,8200.0,66.6156,66.6446,66.5938,66.6228,8200.0
2015-02-26 12:30:00,91.94,91.96,91.91,91.94,6200.0,66.6228,66.6373,66.6011,66.6228,6200.0
2015-02-26 12:35:00,91.95,91.96,91.92,91.96,8600.0,66.6301,66.6373,66.6083,66.6373,8600.0
2015-02-26 12:40:00,91.97,91.97,91.84,91.85,7800.0,66.6446,66.6446,66.5504,66.5576,7800.0
2015-02-26 12:45:00,91.84,92.03,91.83,91.92,41200.0,66.5504,66.688,66.5431,66.6083,41200.0
2015-02-26 12:50:00,91.92,92.09,91.91,92.07,43400.0,66.6083,66.7315,66.6011,66.717,43400.0
2015-02-26 12:55:00,92.08,92.09,92.02,92.03,5800.0,66.7243,66.7315,66.6808,66.688,5800.0
2015-02-26 13:00:00,92.03,92.09,92.02,92.09,3500.0,66.688,66.7315,66.6808,66.7315,3500.0
2015-02-26 13:05:00,92.09,92.1,92.04,92.07,5400.0,66.7315,66.7388,66.6953,66.717,5400.0
2015-02-26 13:10:00,92.06,92.07,92.03,92.07,14600.0,66.7098,66.717,66.688,66.717,14600.0
2015-02-26 13:15:00,92.08,92.14,92.07,92.07,8600.0,66.7243,66.7678,66.717,66.717,8600.0
2015-02-26 13:20:00,92.05,92.05,91.92,92.01,17800.0,66.7025,66.7025,66.6083,66.6736,17800.0
2015-02-26 13:25:00,92.02,92.11,92.01,92.03,29700.0,66.6808,66.746,66.6736,66.688,29700.0
2015-02-26 13:30:00,92.03,92.12,92.03,92.11,11800.0,66.688,66.7533,66.688,66.746,11800.0
2015-02-26 13:35:00,92.11,92.16,92.06,92.16,8200.0,66.746,66.7822,66.7098,66.7822,8200.0
2015-02-26 13:40:00,92.16,92.16,92.09,92.11,19800.0,66.7822,66.7822,66.7315,66.746,19800.0
2015-02-26 13:45:00,92.09,92.11,92.01,92.01,6300.0,66.7315,66.746,66.6736,66.6736,6300.0
2015-02-26 13:50:00,92.02,92.03,91.98,91.99,5900.0,66.6808,66.688,66.6518,66.6591,5900.0
2015-02-26 13:55:00,92.0,92.01,91.96,92.01,11500.0,66.6663,66.6736,66.6373,66.6736,11500.0
2015-02-26 14:00:00,92.01,92.07,91.99,92.02,7500.0,66.6736,66.717,66.6591,66.6808,7500.0
2015-02-26 14:05:00,92.03,92.04,91.95,91.98,7600.0,66.688,66.6953,66.6301,66.6518,7600.0
2015-02-26 14:10:00,91.97,91.98,91.92,91.95,8900.0,66.6446,66.6518,66.6083,66.6301,8900.0
2015-02-26 14:15:00,91.93,91.99,91.92,91.92,12000.0,66.6156,66.6591,66.6083,66.6083,12000.0
2015-02-26 14:20:00,91.91,91.96,91.91,91.95,6300.0,66.6011,66.6373,66.6011,66.6301,6300.0
2015-02-26 14:25:00,91.95,91.96,91.85,91.86,14600.0,66.6301,66.6373,66.5576,66.5649,14600.0
2015-02-26 14:30:00,91.86,91.9,91.83,91.84,13600.0,66.5649,66.5938,66.5431,66.5504,13600.0
2015-02-26 14:35:00,91.84,91.85,91.79,91.81,10600.0,66.5504,66.5576,66.5141,66.5286,10600.0
2015-02-26 14:40:00,91.81,91.87,91.77,91.78,11400.0,66.5286,66.5721,66.4996,66.5069,11400.0
2015-02-26 14:45:00,91.77,91.78,91.71,91.73,10700.0,66.4996,66.5069,66.4562,66.4707,10700.0
2015-02-26 14:50:00,91.73,91.79,91.72,91.79,12200.0,66.4707,66.5141,66.4634,66.5141,12200.0
2015-02-26 14:55:00,91.8,91.8,91.73,91.75,9200.0,66.5214,66.5214,66.4707,66.4851,9200.0
2015-02-26 15:00:00,91.76,91.76,91.64,91.7,44300.0,66.4924,66.4924,66.4054,66.4489,44300.0
2015-02-26 15:05:00,91.69,91.78,91.68,91.75,28500.0,66.4417,66.5069,66.4344,66.4851,28500.0
2015-02-26 15:10:00,91.73,91.85,91.73,91.85,17300.0,66.4707,66.5576,66.4707,66.5576,17300.0
2015-02-26 15:15:00,91.86,91.97,91.82,91.97,15400.0,66.5649,66.6446,66.5359,66.6446,15400.0
2015-02-26 15:20:00,91.96,91.99,91.91,91.93,18700.0,66.6373,66.6591,66.6011,66.6156,18700.0
2015-02-26 15:25:00,91.94,92.01,91.9,92.0,14200.0,66.6228,66.6736,66.5938,66.6663,14200.0
2015-02-26 15:30:00,92.01,92.05,91.96,92.04,15800.0,66.6736,66.7025,66.6373,66.6953,15800.0
2015-02-26 15:35:00,92.04,92.08,91.98,92.04,16600.0,66.6953,66.7243,66.6518,66.6953,16600.0
2015-02-26 15:40:00,92.05,92.15,92.05,92.09,17500.0,66.7025,66.775,66.7025,66.7315,17500.0
2015-02-26 15:45:00,92.09,92.19,92.09,92.17,48300.0,66.7315,66.804,66.7315,66.7895,48300.0
2015-02-26 15:50:00,92.17,92.23,92.15,92.21,39900.0,66.7895,66.833,66.775,66.8185,39900.0
2015-02-26 15:55:00,92.23,92.25,92.15,92.17,54500.0,66.833,66.8475,66.775,66.7895,54500.0
2015-02-27 09:30:00,91.71,92.04,91.67,92.03,29500.0,66.4562,66.6953,66.4272,66.688,29500.0
2015-02-27 09:35:00,92.03,92.3,91.95,92.21,17900.0,66.688,66.8837,66.6301,66.8185,17900.0
2015-02-27 09:40:00,92.22,92.33,91.98,92.06,25000.0,66.8257,66.9054,66.6518,66.7098,25000.0
2015-02-27 09:45:00,91.99,92.03,91.86,91.97,12700.0,66.6591,66.688,66.5649,66.6446,12700.0
2015-02-27 09:50:00,91.96,92.08,91.95,91.98,11800.0,66.6373,66.7243,66.6301,66.6518,11800.0
2015-02-27 09:55:00,91.99,92.07,91.98,92.03,6100.0,66.6591,66.717,66.6518,66.688,6100.0
2015-02-27 10:00:00,92.03,92.22,91.99,92.21,13300.0,66.688,66.8257,66.6591,66.8185,13300.0
2015-02-27 10:05:00,92.22,92.24,92.14,92.21,9600.0,66.8257,66.8402,66.7678,66.8185,9600.0
2015-02-27 10:10:00,92.2,92.25,92.08,92.1,18000.0,66.8112,66.8475,66.7243,66.7388,18000.0
2015-02-27 10:15:00,92.11,92.14,92.03,92.09,19000.0,66.746,66.7678,66.688,66.7315,19000.0
2015-02-27 10:20:00,92.1,92.16,92.07,92.16,15400.0,66.7388,66.7822,66.717,66.7822,15400.0
2015-02-27 10:25:00,92.16,92.26,92.16,92.26,5700.0,66.7822,66.8547,66.7822,66.8547,5700.0
2015-02-27 10:30:00,92.27,92.32,92.18,92.19,6200.0,66.862,66.8982,66.7967,66.804,6200.0
2015-02-27 10:35:00,92.19,92.23,92.06,92.13,13100.0,66.804,66.833,66.7098,66.7605,13100.0
2015-02-27 10:40:00,92.11,92.22,92.1,92.2,6700.0,66.746,66.8257,66.7388,66.8112,6700.0
2015-02-27 10:45:00,92.2,92.2,92.11,92.16,5800.0,66.8112,66.8112,66.746,66.7822,5800.0
2015-02-27 10:50:00,92.17,92.19,92.13,92.15,4300.0,66.7895,66.804,66.7605,66.775,4300.0
2015-02-27 10:55:00,92.17,92.23,92.16,92.17,5000.0,66.7895,66.833,66.7822,66.7895,5000.0
2015-02-27 11:00:00,92.18,92.2,92.11,92.14,6400.0,66.7967,66.8112,66.746,66.7678,6400.0
2015-02-27 11:05:00,92.15,92.16,92.14,92.16,3000.0,66.775,66.7822,66.7678,66.7822,3000.0
2015-02-27 11:10:00,92.15,92.16,92.13,92.15,7900.0,66.775,66.7822,66.7605,66.775,7900.0
2015-02-27 11:15:00,92.14,92.2,92.14,92.15,7700.0,66.7678,66.8112,66.7678,66.775,7700.0
2015-02-27 11:20:00,92.15,92.16,92.1,92.16,15800.0,66.775,66.7822,66.7388,66.7822,15800.0
2015-02-27 11:25:00,92.18,92.19,92.09,92.11,19900.0,66.7967,66.804,66.7315,66.746,19900.0
2015-02-27 11:30:00,92.11,92.13,92.09,92.11,4400.0,66.746,66.7605,66.7315,66.746,4400.0
2015-02-27 11:35:00,92.09,92.12,92.08,92.12,2800.0,66.7315,66.7533,66.7243,66.7533,2800.0
2015-02-27 11:40:00,92.12,92.2,92.11,92.17,4400.0,66.7533,66.8112,66.746,66.7895,4400.0
2015-02-27 11:45:00,92.17,92.19,92.12,92.13,3200.0,66.7895,66.804,66.7533,66.7605,3200.0
2015-02-27 11:50:00,92.1,92.13,92.05,92.06,4800.0,66.7388,66.7605,66.7025,66.7098,4800.0
2015-02-27 11:55:00,92.07,92.15,92.07,92.12,3200.0,66.717,66.775,66.717,66.7533,3200.0
2015-02-27 12:00:00,92.13,92.17,92.1,92.1,6800.0,66.7605,66.7895,66.7388,66.7388,6800.0
2015-02-27 12:05:00,92.11,92.12,92.1,92.11,3300.0,66.746,66.7533,66.7388,66.746,3300.0
2015-02-27 12:10:00,92.1,92.1,92.04,92.06,3100.0,66.7388,66.7388,66.6953,66.7098,3100.0
2015-02-27 12:15:00,92.06,92.07,92.02,92.03,7600.0,66.7098,66.717,66.6808,66.688,7600.0
2015-02-27 12:20:00,92.04,92.12,92.02,92.12,11700.0,66.6953,66.7533,66.6808,66.7533,11700.0
2015-02-27 12:25:00,92.12,92.14,92.1,92.11,8200.0,66.7533,66.7678,66.7388,66.746,8200.0
2015-02-27 12:30:00,92.12,92.15,92.1,92.11,3000.0,66.7533,66.775,66.7388,66.746,3000.0
2015-02-27 12:35:00,92.12,92.12,92.08,92.08,4700.0,66.7533,66.7533,66.7243,66.7243,4700.0
2015-02-27 12:40:00,92.07,92.1,92.03,92.08,14200.0,66.717,66.7388,66.688,66.7243,14200.0
2015-02-27 12:45:00,92.08,92.12,92.08,92.09,7100.0,66.7243,66.7533,66.7243,66.7315,7100.0
2015-02-27 12:50:00,92.09,92.09,92.0,92.02,7500.0,66.7315,66.7315,66.6663,66.6808,7500.0
2015-02-27 12:55:00,92.02,92.03,91.98,92.0,6400.0,66.6808,66.688,66.6518,66.6663,6400.0
2015-02-27 13:00:00,92.0,92.01,91.96,91.98,6200.0,66.6663,66.6736,66.6373,66.6518,6200.0
2015-02-27 13:05:00,91.98,92.04,91.98,92.04,4100.0,66.6518,66.6953,66.6518,66.6953,4100.0
2015-02-27 13:10:00,92.04,92.07,92.02,92.06,5600.0,66.6953,66.717,66.6808,66.7098,5600.0
2015-02-27 13:15:00,92.06,92.06,92.01,92.02,2500.0,66.7098,66.7098,66.6736,66.6808,2500.0
2015-02-27 13:20:00,92.02,92.07,92.01,92.05,5100.0,66.6808,66.717,66.6736,66.7025,5100.0
2015-02-27 13:25:00,92.04,92.04,91.96,92.01,3700.0,66.6953,66.6953,66.6373,66.6736,3700.0
2015-02-27 13:30:00,92.02,92.11,92.01,92.08,4900.0,66.6808,66.746,66.6736,66.7243,4900.0
2015-02-27 13:35:00,92.08,92.1,92.04,92.1,5500.0,66.7243,66.7388,66.6953,66.7388,5500.0
2015-02-27 13:40:00,92.1,92.11,92.07,92.08,3300.0,66.7388,66.746,66.717,66.7243,3300.0
2015-02-27 13:45:00,92.09,92.12,92.08,92.12,2200.0,66.7315,66.7533,66.7243,66.7533,2200.0
2015-02-27 13:50:00,92.11,92.14,92.1,92.11,6900.0,66.746,66.7678,66.7388,66.746,6900.0
2015-02-27 13:55:00,92.12,92.15,92.12,92.14,3700.0,66.7533,66.775,66.7533,66.7678,3700.0
2015-02-27 14:00:00,92.15,92.17,92.12,92.15,12100.0,66.775,66.7895,66.7533,66.775,12100.0
2015-02-27 14:05:00,92.16,92.2,92.15,92.15,11200.0,66.7822,66.8112,66.775,66.775,11200.0
2015-02-27 14:10:00,92.14,92.16,92.1,92.14,6200.0,66.7678,66.7822,66.7388,66.7678,6200.0
2015-02-27 14:15:00,92.14,92.14,92.09,92.09,6400.0,66.7678,66.7678,66.7315,66.7315,6400.0
2015-02-27 14:20:00,92.09,92.13,92.06,92.13,8500.0,66.7315,66.7605,66.7098,66.7605,8500.0
2015-02-27 14:25:00,92.14,92.17,92.12,92.14,5000.0,66.7678,66.7895,66.7533,66.7678,5000.0
2015-02-27 14:30:00,92.14,92.14,92.07,92.09,4700.0,66.7678,66.7678,66.717,66.7315,4700.0
2015-02-27 14:35:00,92.1,92.1,91.95,91.95,6900.0,66.7388,66.7388,66.6301,66.6301,6900.0
2015-02-27 14:40:00,91.97,91.98,91.88,91.88,5800.0,66.6446,66.6518,66.5793,66.5793,5800.0
2015-02-27 14:45:00,91.88,91.9,91.85,91.9,7700.0,66.5793,66.5938,66.5576,66.5938,7700.0
2015-02-27 14:50:00,91.88,91.95,91.87,91.92,7800.0,66.5793,66.6301,66.5721,66.6083,7800.0
2015-02-27 14:55:00,91.94,91.94,91.89,91.92,12000.0,66.6228,66.6228,66.5866,66.6083,12000.0
2015-02-27 15:00:00,91.92,91.96,91.85,91.92,42100.0,66.6083,66.6373,66.5576,66.6083,42100.0
2015-02-27 15:05:00,91.92,91.98,91.91,91.94,8200.0,66.6083,66.6518,66.6011,66.6228,8200.0
2015-02-27 15:10:00,91.92,91.98,91.89,91.92,20200.0,66.6083,66.6518,66.5866,66.6083,20200.0
2015-02-27 15:15:00,91.91,92.0,91.88,91.97,20500.0,66.6011,66.6663,66.5793,66.6446,20500.0
2015-02-27 15:20:00,91.96,92.03,91.96,92.02,18600.0,66.6373,66.688,66.6373,66.6808,18600.0
2015-02-27 15:25:00,92.02,92.07,91.99,92.05,11100.0,66.6808,66.717,66.6591,66.7025,11100.0
2015-02-27 15:30:00,92.06,92.06,91.98,92.0,39800.0,66.7098,66.7098,66.6518,66.6663,39800.0
2015-02-27 15:35:00,92.0,92.02,91.97,92.0,48400.0,66.6663,66.6808,66.6446,66.6663,48400.0
2015-02-27 15:40:00,92.0,92.0,91.92,91.99,54100.0,66.6663,66.6663,66.6083,66.6591,54100.0
2015-02-27 15:45:00,92.0,92.09,92.0,92.04,41000.0,66.6663,66.7315,66.6663,66.6953,41000.0
2015-02-27 15:50:00,92.05,92.07,91.99,91.99,42500.0,66.7025,66.717,66.6591,66.6591,42500.0
2015-02-27 15:55:00,92.0,92.04,91.95,91.96,63700.0,66.6663,66.6953,66.6301,66.6373,63700.0
2015-03-02 09:30:00,91.83,92.16,91.58,91.94,47100.0,66.5431,66.7822,66.362,66.6228,47100.0
2015-03-02 09:35:00,91.88,92.12,91.81,91.93,14400.0,66.5793,66.7533,66.5286,66.6156,14400.0
2015-03-02 09:40:00,91.93,92.17,91.86,92.05,11400.0,66.6156,66.7895,66.5649,66.7025,11400.0
2015-03-02 09:45:00,92.05,92.18,92.01,92.15,10900.0,66.7025,66.7967,66.6736,66.775,10900.0
2015-03-02 09:50:00,92.17,92.23,92.12,92.18,15900.0,66.7895,66.833,66.7533,66.7967,15900.0
2015-03-02 09:55:00,92.17,92.29,92.17,92.26,12900.0,66.7895,66.8764,66.7895,66.8547,12900.0
2015-03-02 10:00:00,92.22,92.3,92.15,92.16,10400.0,66.8257,66.8837,66.775,66.7822,10400.0
2015-03-02 10:05:00,92.16,92.34,92.15,92.3,10400.0,66.7822,66.9127,66.775,66.8837,10400.0
2015-03-02 10:10:00,92.3,92.49,92.3,92.38,11400.0,66.8837,67.0214,66.8837,66.9417,11400.0
2015-03-02 10:15:00,92.39,92.51,92.39,92.42,12800.0,66.9489,67.0359,66.9489,66.9707,12800.0
2015-03-02 10:20:00,92.44,92.69,92.44,92.67,13200.0,66.9851,67.1663,66.9851,67.1518,13200.0
2015-03-02 10:25:00,92.68,92.8,92.65,92.75,27700.0,67.1591,67.246,67.1373,67.2098,27700.0
2015-03-02 10:30:00,92.75,92.8,92.7,92.79,13400.0,67.2098,67.246,67.1735,67.2388,13400.0
2015-03-02 10:35:00,92.8,92.83,92.77,92.8,9700.0,67.246,67.2678,67.2243,67.246,9700.0
2015-03-02 10:40:00,92.79,92.79,92.68,92.75,11500.0,67.2388,67.2388,67.1591,67.2098,11500.0
2015-03-02 10:45:00,92.77,92.83,92.71,92.71,13100.0,67.2243,67.2678,67.1808,67.1808,13100.0
2015-03-02 10:50:00,92.72,92.77,92.68,92.71,7900.0,67.188,67.2243,67.1591,67.1808,7900.0
2015-03-02 10:55:00,92.73,92.82,92.72,92.82,12400.0,67.1953,67.2605,67.188,67.2605,12400.0
2015-03-02 11:00:00,92.83,92.87,92.72,92.73,11700.0,67.2678,67.2967,67.188,67.1953,11700.0
2015-03-02 11:05:00,92.69,92.69,92.64,92.67,9800.0,67.1663,67.1663,67.1301,67.1518,9800.0
2015-03-02 11:10:00,92.65,92.69,92.59,92.64,5100.0,67.1373,67.1663,67.0938,67.1301,5100.0
2015-03-02 11:15:00,92.64,92.65,92.59,92.59,7300.0,67.1301,67.1373,67.0938,67.0938,7300.0
2015-03-02 11:20:00,92.6,92.64,92.58,92.58,8400.0,67.1011,67.1301,67.0866,67.0866,8400.0
2015-03-02 11:25:00,92.59,92.62,92.55,92.55,6700.0,67.0938,67.1156,67.0649,67.0649,6700.0
2015-03-02 11:30:00,92.56,92.71,92.56,92.71,9500.0,67.0721,67.1808,67.0721,67.1808,9500.0
2015-03-02 11:35:00,92.72,92.76,92.7,92.73,6400.0,67.188,67.217,67.1735,67.1953,6400.0
2015-03-02 11:40:00,92.75,92.8,92.75,92.75,3300.0,67.2098,67.246,67.2098,67.2098,3300.0
2015-03-02 11:45:00,92.73,92.77,92.69,92.69,5600.0,67.1953,67.2243,67.1663,67.1663,5600.0
2015-03-02 11:50:00,92.7,92.73,92.65,92.67,5500.0,67.1735,67.1953,67.1373,67.1518,5500.0
2015-03-02 11:55:00,92.65,92.7,92.61,92.63,15600.0,67.1373,67.1735,67.1083,67.1228,15600.0
2015-03-02 12:00:00,92.64,92.67,92.6,92.63,5200.0,67.1301,67.1518,67.1011,67.1228,5200.0
2015-03-02 12:05:00,92.64,92.66,92.6,92.6,7400.0,67.1301,67.1446,67.1011,67.1011,7400.0
2015-03-02 12:10:00,92.59,92.59,92.46,92.48,9000.0,67.0938,67.0938,66.9996,67.0141,9000.0
2015-03-02 12:15:00,92.48,92.48,92.32,92.33,25100.0,67.0141,67.0141,66.8982,66.9054,25100.0
2015-03-02 12:20:00,92.32,92.33,92.24,92.33,7300.0,66.8982,66.9054,66.8402,66.9054,7300.0
2015-03-02 12:25:00,92.32,92.33,92.27,92.32,3700.0,66.8982,66.9054,66.862,66.8982,3700.0
2015-03-02 12:30:00,92.31,92.4,92.3,92.4,3400.0,66.8909,66.9562,66.8837,66.9562,3400.0
2015-03-02 12:35:00,92.41,92.41,92.33,92.35,7700.0,66.9634,66.9634,66.9054,66.9199,7700.0
2015-03-02 12:40:00,92.36,92.37,92.28,92.34,8400.0,66.9272,66.9344,66.8692,66.9127,8400.0
2015-03-02 12:45:00,92.37,92.39,92.31,92.31,9100.0,66.9344,66.9489,66.8909,66.8909,9100.0
2015-03-02 12:50:00,92.3,92.45,92.29,92.43,28200.0,66.8837,66.9924,66.8764,66.9779,28200.0
2015-03-02 12:55:00,92.43,92.44,92.37,92.38,10700.0,66.9779,66.9851,66.9344,66.9417,10700.0
2015-03-02 13:00:00,92.37,92.4,92.35,92.4,4100.0,66.9344,66.9562,66.9199,66.9562,4100.0
2015-03-02 13:05:00,92.39,92.42,92.36,92.4,13300.0,66.9489,66.9707,66.9272,66.9562,13300.0
2015-03-02 13:10:00,92.4,92.45,92.39,92.41,10200.0,66.9562,66.9924,66.9489,66.9634,10200.0
2015-03-02 13:15:00,92.41,92.43,92.34,92.34,8500.0,66.9634,66.9779,66.9127,66.9127,8500.0
2015-03-02 13:20:00,92.35,92.42,92.35,92.38,8700.0,66.9199,66.9707,66.9199,66.9417,8700.0
2015-03-02 13:25:00,92.39,92.44,92.39,92.41,12900.0,66.9489,66.9851,66.9489,66.9634,12900.0
2015-03-02 13:30:00,92.44,92.45,92.4,92.43,8000.0,66.9851,66.9924,66.9562,66.9779,8000.0
2015-03-02 13:35:00,92.42,92.51,92.42,92.51,5900.0,66.9707,67.0359,66.9707,67.0359,5900.0
2015-03-02 13:40:00,92.5,92.57,92.49,92.53,9900.0,67.0286,67.0793,67.0214,67.0504,9900.0
2015-03-02 13:45:00,92.52,92.57,92.5,92.57,10400.0,67.0431,67.0793,67.0286,67.0793,10400.0
2015-03-02 13:50:00,92.55,92.56,92.51,92.52,9100.0,67.0649,67.0721,67.0359,67.0431,9100.0
2015-03-02 13:55:00,92.51,92.6,92.49,92.6,11200.0,67.0359,67.1011,67.0214,67.1011,11200.0
2015-03-02 14:00:00,92.59,92.62,92.55,92.58,13700.0,67.0938,67.1156,67.0649,67.0866,13700.0
2015-03-02 14:05:00,92.58,92.6,92.52,92.57,11400.0,67.0866,67.1011,67.0431,67.0793,11400.0
2015-03-02 14:10:00,92.56,92.58,92.53,92.56,6500.0,67.0721,67.0866,67.0504,67.0721,6500.0
2015-03-02 14:15:00,92.56,92.56,92.52,92.54,6900.0,67.0721,67.0721,67.0431,67.0576,6900.0
2015-03-02 14:20:00,92.55,92.56,92.49,92.54,11600.0,67.0649,67.0721,67.0214,67.0576,11600.0
2015-03-02 14:25:00,92.55,92.56,92.51,92.51,11300.0,67.0649,67.0721,67.0359,67.0359,11300.0
2015-03-02 14:30:00,92.51,92.55,92.49,92.54,7500.0,67.0359,67.0649,67.0214,67.0576,7500.0
2015-03-02 14:35:00,92.55,92.55,92.51,92.52,6100.0,67.0649,67.0649,67.0359,67.0431,6100.0
2015-03-02 14:40:00,92.53,92.55,92.51,92.52,10400.0,67.0504,67.0649,67.0359,67.0431,10400.0
2015-03-02 14:45:00,92.53,92.53,92.5,92.52,13400.0,67.0504,67.0504,67.0286,67.0431,13400.0
2015-03-02 14:50:00,92.53,92.55,92.51,92.51,5600.0,67.0504,67.0649,67.0359,67.0359,5600.0
2015-03-02 14:55:00,92.52,92.58,92.52,92.54,7600.0,67.0431,67.0866,67.0431,67.0576,7600.0
2015-03-02 15:00:00,92.54,92.61,92.52,92.6,17500.0,67.0576,67.1083,67.0431,67.1011,17500.0
2015-03-02 15:05:00,92.61,92.7,92.59,92.7,13700.0,67.1083,67.1735,67.0938,67.1735,13700.0
2015-03-02 15:10:00,92.71,92.76,92.7,92.76,10800.0,67.1808,67.217,67.1735,67.217,10800.0
2015-03-02 15:15:00,92.76,92.79,92.72,92.77,7800.0,67.217,67.2388,67.188,67.2243,7800.0
2015-03-02 15:20:00,92.77,92.81,92.74,92.75,13700.0,67.2243,67.2533,67.2025,67.2098,13700.0
2015-03-02 15:25:00,92.75,92.81,92.75,92.8,9300.0,67.2098,67.2533,67.2098,67.246,9300.0
2015-03-02 15:30:00,92.8,92.82,92.77,92.81,12300.0,67.246,67.2605,67.2243,67.2533,12300.0
2015-03-02 15:35:00,92.82,92.85,92.82,92.83,9300.0,67.2605,67.2822,67.2605,67.2678,9300.0
2015-03-02 15:40:00,92.84,92.88,92.83,92.87,13700.0,67.275,67.304,67.2678,67.2967,13700.0
2015-03-02 15:45:00,92.87,92.92,92.86,92.9,26400.0,67.2967,67.333,67.2895,67.3185,26400.0
2015-03-02 15:50:00,92.9,92.91,92.88,92.89,23200.0,67.3185,67.3257,67.304,67.3112,23200.0
2015-03-02 15:55:00,92.9,92.94,92.88,92.94,47500.0,67.3185,67.3475,67.304,67.3475,47500.0
2015-03-03 09:30:00,92.5,92.78,92.49,92.7,46900.0,67.0286,67.2315,67.0214,67.1735,46900.0
2015-03-03 09:35:00,92.64,92.75,92.6,92.64,49700.0,67.1301,67.2098,67.1011,67.1301,49700.0
2015-03-03 09:40:00,92.64,92.64,92.39,92.41,28800.0,67.1301,67.1301,66.9489,66.9634,28800.0
2015-03-03 09:45:00,92.44,92.52,92.29,92.3,33300.0,66.9851,67.0431,66.8764,66.8837,33300.0
2015-03-03 09:50:00,92.29,92.34,92.15,92.16,28500.0,66.8764,66.9127,66.775,66.7822,28500.0
2015-03-03 09:55:00,92.16,92.29,92.14,92.2,15800.0,66.7822,66.8764,66.7678,66.8112,15800.0
2015-03-03 10:00:00,92.2,92.42,92.19,92.36,14500.0,66.8112,66.9707,66.804,66.9272,14500.0
2015-03-03 10:05:00,92.39,92.39,92.26,92.35,11700.0,66.9489,66.9489,66.8547,66.9199,11700.0
2015-03-03 10:10:00,92.38,92.39,92.15,92.17,13800.0,66.9417,66.9489,66.775,66.7895,13800.0
2015-03-03 10:15:00,92.18,92.4,92.17,92.37,7500.0,66.7967,66.9562,66.7895,66.9344,7500.0
2015-03-03 10:20:00,92.37,92.38,92.24,92.29,19300.0,66.9344,66.9417,66.8402,66.8764,19300.0
2015-03-03 10:25:00,92.3,92.3,92.17,92.18,17600.0,66.8837,66.8837,66.7895,66.7967,17600.0
2015-03-03 10:30:00,92.18,92.26,92.16,92.26,7700.0,66.7967,66.8547,66.7822,66.8547,7700.0
2015-03-03 10:35:00,92.25,92.26,92.17,92.23,10600.0,66.8475,66.8547,66.7895,66.833,10600.0
2015-03-03 10:40:00,92.23,92.28,92.22,92.24,9000.0,66.833,66.8692,66.8257,66.8402,9000.0
2015-03-03 10:45:00,92.25,92.34,92.24,92.24,18900.0,66.8475,66.9127,66.8402,66.8402,18900.0
2015-03-03 10:50:00,92.24,92.24,92.17,92.22,11300.0,66.8402,66.8402,66.7895,66.8257,11300.0
2015-03-03 10:55:00,92.22,92.23,92.06,92.09,19900.0,66.8257,66.833,66.7098,66.7315,19900.0
2015-03-03 11:00:00,92.09,92.13,92.04,92.12,9700.0,66.7315,66.7605,66.6953,66.7533,9700.0
2015-03-03 11:05:00,92.12,92.15,92.02,92.06,15500.0,66.7533,66.775,66.6808,66.7098,15500.0
2015-03-03 11:10:00,92.07,92.1,92.02,92.08,9900.0,66.717,66.7388,66.6808,66.7243,9900.0
2015-03-03 11:15:00,92.09,92.19,92.09,92.15,6900.0,66.7315,66.804,66.7315,66.775,6900.0
2015-03-03 11:20:00,92.13,92.18,92.12,92.17,10300.0,66.7605,66.7967,66.7533,66.7895,10300.0
2015-03-03 11:25:00,92.18,92.24,92.09,92.13,16100.0,66.7967,66.8402,66.7315,66.7605,16100.0
2015-03-03 11:30:00,92.11,92.15,91.93,91.96,14800.0,66.746,66.775,66.6156,66.6373,14800.0
2015-03-03 11:35:00,91.98,92.05,91.96,92.01,6300.0,66.6518,66.7025,66.6373,66.6736,6300.0
2015-03-03 11:40:00,92.0,92.0,91.87,91.93,8100.0,66.6663,66.6663,66.5721,66.6156,8100.0
2015-03-03 11:45:00,91.93,92.02,91.93,92.0,6000.0,66.6156,66.6808,66.6156,66.6663,6000.0
2015-03-03 11:50:00,92.0,92.05,92.0,92.01,3900.0,66.6663,66.7025,66.6663,66.6736,3900.0
2015-03-03 11:55:00,92.03,92.04,91.97,91.98,6400.0,66.688,66.6953,66.6446,66.6518,6400.0
2015-03-03 12:00:00,91.99,91.99,91.89,91.92,29300.0,66.6591,66.6591,66.5866,66.6083,29300.0
2015-03-03 12:05:00,91.91,91.92,91.85,91.87,20800.0,66.6011,66.6083,66.5576,66.5721,20800.0
2015-03-03 12:10:00,91.87,91.88,91.83,91.84,19100.0,66.5721,66.5793,66.5431,66.5504,19100.0
2015-03-03 12:15:00,91.84,91.92,91.83,91.86,22600.0,66.5504,66.6083,66.5431,66.5649,22600.0
2015-03-03 12:20:00,91.84,91.85,91.78,91.8,7000.0,66.5504,66.5576,66.5069,66.5214,7000.0
2015-03-03 12:25:00,91.77,91.79,91.68,91.79,11400.0,66.4996,66.5141,66.4344,66.5141,11400.0
2015-03-03 12:30:00,91.8,92.0,91.79,92.0,9000.0,66.5214,66.6663,66.5141,66.6663,9000.0
2015-03-03 12:35:00,92.0,92.06,92.0,92.0,7900.0,66.6663,66.7098,66.6663,66.6663,7900.0
2015-03-03 12:40:00,91.98,92.02,91.96,92.0,5700.0,66.6518,66.6808,66.6373,66.6663,5700.0
2015-03-03 12:45:00,92.01,92.07,91.98,92.07,5800.0,66.6736,66.717,66.6518,66.717,5800.0
2015-03-03 12:50:00,92.07,92.14,92.07,92.09,3700.0,66.717,66.7678,66.717,66.7315,3700.0
2015-03-03 12:55:00,92.08,92.19,92.07,92.16,7100.0,66.7243,66.804,66.717,66.7822,7100.0
2015-03-03 13:00:00,92.16,92.24,92.14,92.14,8200.0,66.7822,66.8402,66.7678,66.7678,8200.0
2015-03-03 13:05:00,92.13,92.2,92.13,92.14,5500.0,66.7605,66.8112,66.7605,66.7678,5500.0
2015-03-03 13:10:00,92.14,92.15,92.09,92.09,6100.0,66.7678,66.775,66.7315,66.7315,6100.0
2015-03-03 13:15:00,92.11,92.11,92.07,92.09,4400.0,66.746,66.746,66.717,66.7315,4400.0
2015-03-03 13:20:00,92.08,92.11,92.07,92.1,4600.0,66.7243,66.746,66.717,66.7388,4600.0
2015-03-03 13:25:00,92.11,92.2,92.1,92.18,7000.0,66.746,66.8112,66.7388,66.7967,7000.0
2015-03-03 13:30:00,92.19,92.25,92.18,92.18,6100.0,66.804,66.8475,66.7967,66.7967,6100.0
2015-03-03 13:35:00,92.17,92.17,92.09,92.1,6300.0,66.7895,66.7895,66.7315,66.7388,6300.0
2015-03-03 13:40:00,92.11,92.11,92.07,92.08,6600.0,66.746,66.746,66.717,66.7243,6600.0
2015-03-03 13:45:00,92.09,92.15,92.07,92.15,11100.0,66.7315,66.775,66.717,66.775,11100.0
2015-03-03 13:50:00,92.15,92.15,92.11,92.14,10600.0,66.775,66.775,66.746,66.7678,10600.0
2015-03-03 13:55:00,92.15,92.15,92.07,92.08,9900.0,66.775,66.775,66.717,66.7243,9900.0
2015-03-03 14:00:00,92.09,92.16,92.09,92.13,6500.0,66.7315,66.7822,66.7315,66.7605,6500.0
2015-03-03 14:05:00,92.12,92.2,92.1,92.2,9700.0,66.7533,66.8112,66.7388,66.8112,9700.0
2015-03-03 14:10:00,92.21,92.27,92.21,92.25,8900.0,66.8185,66.862,66.8185,66.8475,8900.0
2015-03-03 14:15:00,92.26,92.27,92.22,92.27,6200.0,66.8547,66.862,66.8257,66.862,6200.0
2015-03-03 14:20:00,92.28,92.31,92.25,92.3,5400.0,66.8692,66.8909,66.8475,66.8837,5400.0
2015-03-03 14:25:00,92.3,92.36,92.3,92.35,8200.0,66.8837,66.9272,66.8837,66.9199,8200.0
2015-03-03 14:30:00,92.36,92.38,92.33,92.34,11600.0,66.9272,66.9417,66.9054,66.9127,11600.0
2015-03-03 14:35:00,92.33,92.33,92.29,92.29,5300.0,66.9054,66.9054,66.8764,66.8764,5300.0
2015-03-03 14:40:00,92.29,92.29,92.17,92.2,14200.0,66.8764,66.8764,66.7895,66.8112,14200.0
2015-03-03 14:45:00,92.21,92.21,92.13,92.18,11200.0,66.8185,66.8185,66.7605,66.7967,11200.0
2015-03-03 14:50:00,92.18,92.25,92.17,92.23,9500.0,66.7967,66.8475,66.7895,66.833,9500.0
2015-03-03 14:55:00,92.22,92.28,92.2,92.22,5500.0,66.8257,66.8692,66.8112,66.8257,5500.0
2015-03-03 15:00:00,92.2,92.3,92.2,92.3,20000.0,66.8112,66.8837,66.8112,66.8837,20000.0
2015-03-03 15:05:00,92.29,92.32,92.24,92.25,10100.0,66.8764,66.8982,66.8402,66.8475,10100.0
2015-03-03 15:10:00,92.26,92.27,92.21,92.21,13000.0,66.8547,66.862,66.8185,66.8185,13000.0
2015-03-03 15:15:00,92.2,92.22,92.14,92.14,13200.0,66.8112,66.8257,66.7678,66.7678,13200.0
2015-03-03 15:20:00,92.14,92.24,92.13,92.23,14800.0,66.7678,66.8402,66.7605,66.833,14800.0
2015-03-03 15:25:00,92.22,92.3,92.2,92.3,11500.0,66.8257,66.8837,66.8112,66.8837,11500.0
2015-03-03 15:30:00,92.3,92.35,92.3,92.34,27100.0,66.8837,66.9199,66.8837,66.9127,27100.0
2015-03-03 15:35:00,92.33,92.33,92.19,92.22,27600.0,66.9054,66.9054,66.804,66.8257,27600.0
2015-03-03 15:40:00,92.21,92.22,92.16,92.18,15300.0,66.8185,66.8257,66.7822,66.7967,15300.0
2015-03-03 15:45:00,92.18,92.22,92.15,92.22,30500.0,66.7967,66.8257,66.775,66.8257,30500.0
2015-03-03 15:50:00,92.23,92.26,92.22,92.26,18000.0,66.833,66.8547,66.8257,66.8547,18000.0
2015-03-03 15:55:00,92.26,92.34,92.24,92.32,68800.0,66.8547,66.9127,66.8402,66.8982,68800.0
2015-03-04 09:30:00,91.65,92.04,91.65,91.66,44000.0,66.4127,66.6953,66.4127,66.4199,44000.0
2015-03-04 09:35:00,91.53,91.81,91.53,91.6,13900.0,66.3257,66.5286,66.3257,66.3765,13900.0
2015-03-04 09:40:00,91.6,91.7,91.52,91.57,15000.0,66.3765,66.4489,66.3185,66.3547,15000.0
2015-03-04 09:45:00,91.58,91.71,91.58,91.7,32900.0,66.362,66.4562,66.362,66.4489,32900.0
2015-03-04 09:50:00,91.7,91.78,91.62,91.75,22300.0,66.4489,66.5069,66.3909,66.4851,22300.0
2015-03-04 09:55:00,91.74,91.82,91.69,91.78,12300.0,66.4779,66.5359,66.4417,66.5069,12300.0
2015-03-04 10:00:00,91.8,91.92,91.73,91.75,27100.0,66.5214,66.6083,66.4707,66.4851,27100.0
2015-03-04 10:05:00,91.76,91.89,91.76,91.83,17100.0,66.4924,66.5866,66.4924,66.5431,17100.0
2015-03-04 10:10:00,91.8,91.82,91.6,91.76,19400.0,66.5214,66.5359,66.3765,66.4924,19400.0
2015-03-04 10:15:00,91.74,91.77,91.7,91.74,10000.0,66.4779,66.4996,66.4489,66.4779,10000.0
2015-03-04 10:20:00,91.76,91.88,91.75,91.82,10200.0,66.4924,66.5793,66.4851,66.5359,10200.0
2015-03-04 10:25:00,91.82,91.86,91.76,91.8,18800.0,66.5359,66.5649,66.4924,66.5214,18800.0
2015-03-04 10:30:00,91.77,91.88,91.74,91.87,13000.0,66.4996,66.5793,66.4779,66.5721,13000.0
2015-03-04 10:35:00,91.88,91.94,91.86,91.92,19600.0,66.5793,66.6228,66.5649,66.6083,19600.0
2015-03-04 10:40:00,91.9,92.02,91.86,91.93,18800.0,66.5938,66.6808,66.5649,66.6156,18800.0
2015-03-04 10:45:00,91.93,91.96,91.82,91.86,30200.0,66.6156,66.6373,66.5359,66.5649,30200.0
2015-03-04 10:50:00,91.84,91.86,91.78,91.79,11800.0,66.5504,66.5649,66.5069,66.5141,11800.0
2015-03-04 10:55:00,91.8,91.89,91.79,91.83,6900.0,66.5214,66.5866,66.5141,66.5431,6900.0
2015-03-04 11:00:00,91.84,91.84,91.75,91.76,14400.0,66.5504,66.5504,66.4851,66.4924,14400.0
2015-03-04 11:05:00,91.77,91.88,91.76,91.85,13500.0,66.4996,66.5793,66.4924,66.5576,13500.0
2015-03-04 11:10:00,91.84,91.87,91.69,91.79,40100.0,66.5504,66.5721,66.4417,66.5141,40100.0
2015-03-04 11:15:00,91.81,91.89,91.77,91.88,7500.0,66.5286,66.5866,66.4996,66.5793,7500.0
2015-03-04 11:20:00,91.9,91.9,91.83,91.85,5900.0,66.5938,66.5938,66.5431,66.5576,5900.0
2015-03-04 11:25:00,91.84,91.9,91.83,91.86,12000.0,66.5504,66.5938,66.5431,66.5649,12000.0
2015-03-04 11:30:00,91.86,92.0,91.85,91.97,24600.0,66.5649,66.6663,66.5576,66.6446,24600.0
2015-03-04 11:35:00,91.97,91.98,91.92,91.92,13000.0,66.6446,66.6518,66.6083,66.6083,13000.0
2015-03-04 11:40:00,91.91,91.96,91.91,91.95,26100.0,66.6011,66.6373,66.6011,66.6301,26100.0
2015-03-04 11:45:00,91.94,91.98,91.91,91.93,14700.0,66.6228,66.6518,66.6011,66.6156,14700.0
2015-03-04 11:50:00,91.93,91.94,91.84,91.88,8200.0,66.6156,66.6228,66.5504,66.5793,8200.0
2015-03-04 11:55:00,91.88,91.91,91.85,91.88,9900.0,66.5793,66.6011,66.5576,66.5793,9900.0
2015-03-04 12:00:00,91.87,91.89,91.83,91.87,20400.0,66.5721,66.5866,66.5431,66.5721,20400.0
2015-03-04 12:05:00,91.88,91.97,91.88,91.94,18600.0,66.5793,66.6446,66.5793,66.6228,18600.0
2015-03-04 12:10:00,91.95,92.06,91.95,92.05,15300.0,66.6301,66.7098,66.6301,66.7025,15300.0
2015-03-04 12:15:00,92.04,92.09,92.01,92.05,29800.0,66.6953,66.7315,66.6736,66.7025,29800.0
2015-03-04 12:20:00,92.06,92.11,92.03,92.1,11100.0,66.7098,66.746,66.688,66.7388,11100.0
2015-03-04 12:25:00,92.1,92.11,92.06,92.11,6600.0,66.7388,66.746,66.7098,66.746,6600.0
2015-03-04 12:30:00,92.12,92.16,92.04,92.05,9900.0,66.7533,66.7822,66.6953,66.7025,9900.0
2015-03-04 12:35:00,92.05,92.12,92.04,92.09,4600.0,66.7025,66.7533,66.6953,66.7315,4600.0
2015-03-04 12:40:00,92.09,92.18,92.07,92.14,13000.0,66.7315,66.7967,66.717,66.7678,13000.0
2015-03-04 12:45:00,92.14,92.18,92.11,92.15,6400.0,66.7678,66.7967,66.746,66.775,6400.0
2015-03-04 12:50:00,92.14,92.16,92.09,92.1,19600.0,66.7678,66.7822,66.7315,66.7388,19600.0
2015-03-04 12:55:00,92.1,92.14,92.07,92.07,35800.0,66.7388,66.7678,66.717,66.717,35800.0
2015-03-04 13:00:00,92.08,92.08,91.99,92.01,18500.0,66.7243,66.7243,66.6591,66.6736,18500.0
2015-03-04 13:05:00,92.02,92.03,92.0,92.0,11200.0,66.6808,66.688,66.6663,66.6663,11200.0
2015-03-04 13:10:00,91.99,92.07,91.95,92.05,21900.0,66.6591,66.717,66.6301,66.7025,21900.0
2015-03-04 13:15:00,92.06,92.15,92.06,92.15,29100.0,66.7098,66.775,66.7098,66.775,29100.0
2015-03-04 13:20:00,92.15,92.24,92.13,92.15,25600.0,66.775,66.8402,66.7605,66.775,25600.0
2015-03-04 13:25:00,92.16,92.26,92.14,92.22,54500.0,66.7822,66.8547,66.7678,66.8257,54500.0
2015-03-04 13:30:00,92.23,92.29,92.2,92.28,39100.0,66.833,66.8764,66.8112,66.8692,39100.0
2015-03-04 13:35:00,92.28,92.31,92.24,92.24,33500.0,66.8692,66.8909,66.8402,66.8402,33500.0
2015-03-04 13:40:00,92.24,92.25,92.13,92.13,11000.0,66.8402,66.8475,66.7605,66.7605,11000.0
2015-03-04 13:45:00,92.13,92.17,92.08,92.09,3600.0,66.7605,66.7895,66.7243,66.7315,3600.0
2015-03-04 13:50:00,92.09,92.1,92.01,92.01,8900.0,66.7315,66.7388,66.6736,66.6736,8900.0
2015-03-04 13:55:00,92.0,92.02,91.96,91.96,16400.0,66.6663,66.6808,66.6373,66.6373,16400.0
2015-03-04 14:00:00,91.95,92.09,91.95,92.09,22400.0,66.6301,66.7315,66.6301,66.7315,22400.0
2015-03-04 14:05:00,92.08,92.12,92.02,92.04,19300.0,66.7243,66.7533,66.6808,66.6953,19300.0
2015-03-04 14:10:00,92.05,92.06,91.9,91.9,18000.0,66.7025,66.7098,66.5938,66.5938,18000.0
2015-03-04 14:15:00,91.9,91.92,91.84,91.86,9200.0,66.5938,66.6083,66.5504,66.5649,9200.0
2015-03-04 14:20:00,91.85,91.86,91.81,91.81,7500.0,66.5576,66.5649,66.5286,66.5286,7500.0
2015-03-04 14:25:00,91.82,91.87,91.81,91.84,9400.0,66.5359,66.5721,66.5286,66.5504,9400.0
2015-03-04 14:30:00,91.84,91.88,91.82,91.87,14600.0,66.5504,66.5793,66.5359,66.5721,14600.0
2015-03-04 14:35:00,91.88,91.92,91.86,91.92,7700.0,66.5793,66.6083,66.5649,66.6083,7700.0
2015-03-04 14:40:00,91.93,91.99,91.9,91.95,8700.0,66.6156,66.6591,66.5938,66.6301,8700.0
2015-03-04 14:45:00,91.95,91.98,91.93,91.95,5900.0,66.6301,66.6518,66.6156,66.6301,5900.0
2015-03-04 14:50:00,91.97,92.03,91.97,92.02,14800.0,66.6446,66.688,66.6446,66.6808,14800.0
2015-03-04 14:55:00,92.01,92.07,91.99,92.04,11400.0,66.6736,66.717,66.6591,66.6953,11400.0
2015-03-04 15:00:00,92.05,92.07,92.01,92.04,26600.0,66.7025,66.717,66.6736,66.6953,26600.0
2015-03-04 15:05:00,92.04,92.1,92.03,92.08,40800.0,66.6953,66.7388,66.688,66.7243,40800.0
2015-03-04 15:10:00,92.09,92.11,92.05,92.11,20600.0,66.7315,66.746,66.7025,66.746,20600.0
2015-03-04 15:15:00,92.12,92.17,92.06,92.08,29100.0,66.7533,66.7895,66.7098,66.7243,29100.0
2015-03-04 15:20:00,92.08,92.1,92.05,92.08,38000.0,66.7243,66.7388,66.7025,66.7243,38000.0
2015-03-04 15:25:00,92.08,92.08,91.99,92.03,36600.0,66.7243,66.7243,66.6591,66.688,36600.0
2015-03-04 15:30:00,92.03,92.1,92.01,92.1,18100.0,66.688,66.7388,66.6736,66.7388,18100.0
2015-03-04 15:35:00,92.1,92.15,92.09,92.13,58200.0,66.7388,66.775,66.7315,66.7605,58200.0
2015-03-04 15:40:00,92.12,92.12,91.99,92.06,34600.0,66.7533,66.7533,66.6591,66.7098,34600.0
2015-03-04 15:45:00,92.05,92.11,92.0,92.11,41700.0,66.7025,66.746,66.6663,66.746,41700.0
2015-03-04 15:50:00,92.1,92.14,92.05,92.09,38100.0,66.7388,66.7678,66.7025,66.7315,38100.0
2015-03-04 15:55:00,92.09,92.14,92.07,92.09,126100.0,66.7315,66.7678,66.717,66.7315,126100.0
2015-03-05 09:30:00,92.15,92.16,91.85,91.86,76800.0,66.775,66.7822,66.5576,66.5649,76800.0
2015-03-05 09:35:00,91.81,92.0,91.68,91.95,36100.0,66.5286,66.6663,66.4344,66.6301,36100.0
2015-03-05 09:40:00,91.95,91.95,91.65,91.7,49400.0,66.6301,66.6301,66.4127,66.4489,49400.0
2015-03-05 09:45:00,91.7,91.8,91.59,91.8,30200.0,66.4489,66.5214,66.3692,66.5214,30200.0
2015-03-05 09:50:00,91.82,91.94,91.8,91.89,25900.0,66.5359,66.6228,66.5214,66.5866,25900.0
2015-03-05 09:55:00,91.85,91.89,91.81,91.88,13400.0,66.5576,66.5866,66.5286,66.5793,13400.0
2015-03-05 10:00:00,91.88,91.95,91.8,91.93,45700.0,66.5793,66.6301,66.5214,66.6156,45700.0
2015-03-05 10:05:00,91.95,92.13,91.95,92.1,17900.0,66.6301,66.7605,66.6301,66.7388,17900.0
2015-03-05 10:10:00,92.1,92.12,92.01,92.01,15900.0,66.7388,66.7533,66.6736,66.6736,15900.0
2015-03-05 10:15:00,92.01,92.05,91.92,91.92,39400.0,66.6736,66.7025,66.6083,66.6083,39400.0
2015-03-05 10:20:00,91.92,92.01,91.92,91.97,15500.0,66.6083,66.6736,66.6083,66.6446,15500.0
2015-03-05 10:25:00,91.97,92.09,91.95,92.0,12600.0,66.6446,66.7315,66.6301,66.6663,12600.0
2015-03-05 10:30:00,92.02,92.14,92.0,92.04,50500.0,66.6808,66.7678,66.6663,66.6953,50500.0
2015-03-05 10:35:00,92.05,92.05,91.99,92.03,14500.0,66.7025,66.7025,66.6591,66.688,14500.0
2015-03-05 10:40:00,92.03,92.06,92.0,92.06,13400.0,66.688,66.7098,66.6663,66.7098,13400.0
2015-03-05 10:45:00,92.06,92.19,92.06,92.17,15700.0,66.7098,66.804,66.7098,66.7895,15700.0
2015-03-05 10:50:00,92.16,92.21,92.12,92.16,17700.0,66.7822,66.8185,66.7533,66.7822,17700.0
2015-03-05 10:55:00,92.17,92.24,92.16,92.24,9400.0,66.7895,66.8402,66.7822,66.8402,9400.0
2015-03-05 11:00:00,92.22,92.22,92.14,92.15,17700.0,66.8257,66.8257,66.7678,66.775,17700.0
2015-03-05 11:05:00,92.17,92.19,92.01,92.03,15300.0,66.7895,66.804,66.6736,66.688,15300.0
2015-03-05 11:10:00,92.03,92.06,91.98,92.03,13900.0,66.688,66.7098,66.6518,66.688,13900.0
2015-03-05 11:15:00,92.02,92.07,91.99,92.05,7300.0,66.6808,66.717,66.6591,66.7025,7300.0
2015-03-05 11:20:00,92.07,92.11,92.05,92.08,9700.0,66.717,66.746,66.7025,66.7243,9700.0
2015-03-05 11:25:00,92.05,92.07,92.01,92.07,9400.0,66.7025,66.717,66.6736,66.717,9400.0
2015-03-05 11:30:00,92.08,92.13,92.08,92.13,8800.0,66.7243,66.7605,66.7243,66.7605,8800.0
2015-03-05 11:35:00,92.14,92.23,92.14,92.23,24800.0,66.7678,66.833,66.7678,66.833,24800.0
2015-03-05 11:40:00,92.24,92.3,92.22,92.28,8000.0,66.8402,66.8837,66.8257,66.8692,8000.0
2015-03-05 11:45:00,92.27,92.3,92.23,92.27,13100.0,66.862,66.8837,66.833,66.862,13100.0
2015-03-05 11:50:00,92.27,92.35,92.23,92.34,30100.0,66.862,66.9199,66.833,66.9127,30100.0
2015-03-05 11:55:00,92.34,92.41,92.32,92.37,26500.0,66.9127,66.9634,66.8982,66.9344,26500.0
2015-03-05 12:00:00,92.37,92.37,92.31,92.36,20700.0,66.9344,66.9344,66.8909,66.9272,20700.0
2015-03-05 12:05:00,92.36,92.36,92.32,92.33,7300.0,66.9272,66.9272,66.8982,66.9054,7300.0
2015-03-05 12:10:00,92.33,92.35,92.28,92.28,14100.0,66.9054,66.9199,66.8692,66.8692,14100.0
2015-03-05 12:15:00,92.27,92.32,92.25,92.28,7600.0,66.862,66.8982,66.8475,66.8692,7600.0
2015-03-05 12:20:00,92.27,92.27,92.19,92.21,8000.0,66.862,66.862,66.804,66.8185,8000.0
2015-03-05 12:25:00,92.2,92.2,92.13,92.13,5500.0,66.8112,66.8112,66.7605,66.7605,5500.0
2015-03-05 12:30:00,92.12,92.16,92.1,92.14,10300.0,66.7533,66.7822,66.7388,66.7678,10300.0
2015-03-05 12:35:00,92.15,92.21,92.12,92.2,12700.0,66.775,66.8185,66.7533,66.8112,12700.0
2015-03-05 12:40:00,92.2,92.25,92.18,92.22,19900.0,66.8112,66.8475,66.7967,66.8257,19900.0
2015-03-05 12:45:00,92.22,92.3,92.2,92.29,61900.0,66.8257,66.8837,66.8112,66.8764,61900.0
2015-03-05 12:50:00,92.29,92.3,92.03,92.03,16700.0,66.8764,66.8837,66.688,66.688,16700.0
2015-03-05 12:55:00,92.03,92.04,91.91,91.96,30600.0,66.688,66.6953,66.6011,66.6373,30600.0
2015-03-05 13:00:00,91.95,92.06,91.94,92.04,8700.0,66.6301,66.7098,66.6228,66.6953,8700.0
2015-03-05 13:05:00,92.04,92.07,92.03,92.03,8000.0,66.6953,66.717,66.688,66.688,8000.0
2015-03-05 13:10:00,92.03,92.06,92.0,92.0,7000.0,66.688,66.7098,66.6663,66.6663,7000.0
2015-03-05 13:15:00,92.01,92.05,92.0,92.03,17400.0,66.6736,66.7025,66.6663,66.688,17400.0
2015-03-05 13:20:00,92.03,92.07,91.96,92.06,23900.0,66.688,66.717,66.6373,66.7098,23900.0
2015-03-05 13:25:00,92.05,92.09,92.05,92.08,17600.0,66.7025,66.7315,66.7025,66.7243,17600.0
2015-03-05 13:30:00,92.07,92.13,92.07,92.11,11000.0,66.717,66.7605,66.717,66.746,11000.0
2015-03-05 13:35:00,92.12,92.2,92.11,92.19,13300.0,66.7533,66.8112,66.746,66.804,13300.0
2015-03-05 13:40:00,92.19,92.2,92.14,92.17,28400.0,66.804,66.8112,66.7678,66.7895,28400.0
2015-03-05 13:45:00,92.17,92.19,92.14,92.14,13900.0,66.7895,66.804,66.7678,66.7678,13900.0
2015-03-05 13:50:00,92.13,92.14,92.08,92.11,12100.0,66.7605,66.7678,66.7243,66.746,12100.0
2015-03-05 13:55:00,92.09,92.12,92.08,92.1,6300.0,66.7315,66.7533,66.7243,66.7388,6300.0
2015-03-05 14:00:00,92.1,92.21,92.09,92.19,18200.0,66.7388,66.8185,66.7315,66.804,18200.0
2015-03-05 14:05:00,92.19,92.28,92.19,92.28,14500.0,66.804,66.8692,66.804,66.8692,14500.0
2015-03-05 14:10:00,92.27,92.29,92.24,92.26,10800.0,66.862,66.8764,66.8402,66.8547,10800.0
2015-03-05 14:15:00,92.25,92.34,92.25,92.31,25200.0,66.8475,66.9127,66.8475,66.8909,25200.0
2015-03-05 14:20:00,92.31,92.34,92.27,92.3,45500.0,66.8909,66.9127,66.862,66.8837,45500.0
2015-03-05 14:25:00,92.29,92.35,92.28,92.31,27300.0,66.8764,66.9199,66.8692,66.8909,27300.0
2015-03-05 14:30:00,92.31,92.34,92.31,92.31,13000.0,66.8909,66.9127,66.8909,66.8909,13000.0
2015-03-05 14:35:00,92.31,92.33,92.27,92.3,25700.0,66.8909,66.9054,66.862,66.8837,25700.0
2015-03-05 14:40:00,92.29,92.35,92.28,92.31,11500.0,66.8764,66.9199,66.8692,66.8909,11500.0
2015-03-05 14:45:00,92.31,92.36,92.29,92.34,19500.0,66.8909,66.9272,66.8764,66.9127,19500.0
2015-03-05 14:50:00,92.34,92.43,92.32,92.43,10500.0,66.9127,66.9779,66.8982,66.9779,10500.0
2015-03-05 14:55:00,92.43,92.43,92.34,92.34,10300.0,66.9779,66.9779,66.9127,66.9127,10300.0
2015-03-05 15:00:00,92.34,92.37,92.29,92.34,28500.0,66.9127,66.9344,66.8764,66.9127,28500.0
2015-03-05 15:05:00,92.34,92.36,92.31,92.32,22300.0,66.9127,66.9272,66.8909,66.8982,22300.0
2015-03-05 15:10:00,92.31,92.36,92.28,92.35,22400.0,66.8909,66.9272,66.8692,66.9199,22400.0
2015-03-05 15:15:00,92.34,92.38,92.34,92.37,16900.0,66.9127,66.9417,66.9127,66.9344,16900.0
2015-03-05 15:20:00,92.38,92.4,92.36,92.38,7500.0,66.9417,66.9562,66.9272,66.9417,7500.0
2015-03-05 15:25:00,92.38,92.42,92.36,92.42,18500.0,66.9417,66.9707,66.9272,66.9707,18500.0
2015-03-05 15:30:00,92.41,92.41,92.32,92.37,28400.0,66.9634,66.9634,66.8982,66.9344,28400.0
2015-03-05 15:35:00,92.37,92.42,92.36,92.4,11800.0,66.9344,66.9707,66.9272,66.9562,11800.0
2015-03-05 15:40:00,92.39,92.41,92.35,92.38,21800.0,66.9489,66.9634,66.9199,66.9417,21800.0
2015-03-05 15:45:00,92.37,92.44,92.36,92.43,35600.0,66.9344,66.9851,66.9272,66.9779,35600.0
2015-03-05 15:50:00,92.43,92.45,92.41,92.41,34300.0,66.9779,66.9924,66.9634,66.9634,34300.0
2015-03-05 15:55:00,92.42,92.56,92.39,92.55,254200.0,66.9707,67.0721,66.9489,67.0649,254200.0
2015-03-06 09:30:00,92.76,93.65,92.76,93.63,218700.0,67.217,67.862,67.217,67.8475,218700.0
2015-03-06 09:35:00,93.64,94.09,93.58,93.98,95900.0,67.8547,68.1808,67.8112,68.1011,95900.0
2015-03-06 09:40:00,94.01,94.46,94.01,94.46,72900.0,68.1228,68.4489,68.1228,68.4489,72900.0
2015-03-06 09:45:00,94.5,94.88,94.39,94.78,101100.0,68.4779,68.7533,68.3982,68.6808,101100.0
2015-03-06 09:50:00,94.82,94.88,94.53,94.77,56500.0,68.7098,68.7533,68.4996,68.6735,56500.0
2015-03-06 09:55:00,94.71,94.97,94.71,94.93,109600.0,68.6301,68.8185,68.6301,68.7895,109600.0
2015-03-06 10:00:00,94.95,94.99,94.55,94.55,69300.0,68.804,68.833,68.5141,68.5141,69300.0
2015-03-06 10:05:00,94.58,94.84,94.53,94.71,34200.0,68.5359,68.7243,68.4996,68.6301,34200.0
2015-03-06 10:10:00,94.68,94.89,94.66,94.66,42800.0,68.6083,68.7605,68.5938,68.5938,42800.0
2015-03-06 10:15:00,94.65,94.87,94.6,94.87,93600.0,68.5866,68.746,68.5504,68.746,93600.0
2015-03-06 10:20:00,94.88,95.06,94.88,95.05,183700.0,68.7533,68.8837,68.7533,68.8764,183700.0
2015-03-06 10:25:00,95.02,95.06,94.93,95.0,113900.0,68.8547,68.8837,68.7895,68.8402,113900.0
2015-03-06 10:30:00,95.0,95.21,94.99,95.09,60600.0,68.8402,68.9924,68.833,68.9054,60600.0
2015-03-06 10:35:00,95.09,95.16,94.99,95.06,30700.0,68.9054,68.9561,68.833,68.8837,30700.0
2015-03-06 10:40:00,95.06,95.09,94.98,95.09,43900.0,68.8837,68.9054,68.8257,68.9054,43900.0
2015-03-06 10:45:00,95.09,95.17,94.99,95.08,48100.0,68.9054,68.9634,68.833,68.8982,48100.0
2015-03-06 10:50:00,95.08,95.08,94.94,94.98,102400.0,68.8982,68.8982,68.7967,68.8257,102400.0
2015-03-06 10:55:00,94.98,95.01,94.58,94.6,99500.0,68.8257,68.8475,68.5359,68.5504,99500.0
2015-03-06 11:00:00,94.59,94.74,94.54,94.6,34300.0,68.5431,68.6518,68.5069,68.5504,34300.0
2015-03-06 11:05:00,94.57,94.63,94.35,94.37,39700.0,68.5286,68.5721,68.3692,68.3837,39700.0
2015-03-06 11:10:00,94.37,94.41,94.08,94.36,27100.0,68.3837,68.4127,68.1735,68.3764,27100.0
2015-03-06 11:15:00,94.36,94.38,94.18,94.24,29900.0,68.3764,68.3909,68.246,68.2895,29900.0
2015-03-06 11:20:00,94.23,94.53,94.21,94.5,53800.0,68.2822,68.4996,68.2677,68.4779,53800.0
2015-03-06 11:25:00,94.5,94.64,94.48,94.53,63700.0,68.4779,68.5793,68.4634,68.4996,63700.0
2015-03-06 11:30:00,94.54,94.6,94.42,94.57,52100.0,68.5069,68.5504,68.4199,68.5286,52100.0
2015-03-06 11:35:00,94.56,94.61,94.5,94.55,30600.0,68.5214,68.5576,68.4779,68.5141,30600.0
2015-03-06 11:40:00,94.55,94.66,94.48,94.54,64500.0,68.5141,68.5938,68.4634,68.5069,64500.0
2015-03-06 11:45:00,94.54,94.61,94.45,94.51,57200.0,68.5069,68.5576,68.4417,68.4851,57200.0
2015-03-06 11:50:00,94.51,94.67,94.48,94.63,25600.0,68.4851,68.6011,68.4634,68.5721,25600.0
2015-03-06 11:55:00,94.63,94.65,94.57,94.64,12000.0,68.5721,68.5866,68.5286,68.5793,12000.0
2015-03-06 12:00:00,94.64,94.64,94.55,94.6,12700.0,68.5793,68.5793,68.5141,68.5504,12700.0
2015-03-06 12:05:00,94.57,94.65,94.53,94.61,13400.0,68.5286,68.5866,68.4996,68.5576,13400.0
2015-03-06 12:10:00,94.61,94.65,94.48,94.54,16500.0,68.5576,68.5866,68.4634,68.5069,16500.0
2015-03-06 12:15:00,94.52,94.53,94.3,94.3,21300.0,68.4924,68.4996,68.333,68.333,21300.0
2015-03-06 12:20:00,94.3,94.31,94.12,94.18,18600.0,68.333,68.3402,68.2025,68.246,18600.0
2015-03-06 12:25:00,94.2,94.29,94.17,94.23,14900.0,68.2605,68.3257,68.2388,68.2822,14900.0
2015-03-06 12:30:00,94.22,94.29,94.14,94.29,13300.0,68.275,68.3257,68.217,68.3257,13300.0
2015-03-06 12:35:00,94.28,94.35,94.18,94.35,11500.0,68.3185,68.3692,68.246,68.3692,11500.0
2015-03-06 12:40:00,94.35,94.39,94.31,94.34,22300.0,68.3692,68.3982,68.3402,68.3619,22300.0
2015-03-06 12:45:00,94.34,94.4,94.33,94.37,16700.0,68.3619,68.4054,68.3547,68.3837,16700.0
2015-03-06 12:50:00,94.38,94.39,94.19,94.26,25400.0,68.3909,68.3982,68.2533,68.304,25400.0
2015-03-06 12:55:00,94.26,94.45,94.25,94.44,48000.0,68.304,68.4417,68.2967,68.4344,48000.0
2015-03-06 13:00:00,94.44,94.47,94.27,94.34,29900.0,68.4344,68.4562,68.3112,68.3619,29900.0
2015-03-06 13:05:00,94.33,94.41,94.31,94.4,34200.0,68.3547,68.4127,68.3402,68.4054,34200.0
2015-03-06 13:10:00,94.42,94.45,94.33,94.4,21200.0,68.4199,68.4417,68.3547,68.4054,21200.0
2015-03-06 13:15:00,94.39,94.4,94.29,94.37,25800.0,68.3982,68.4054,68.3257,68.3837,25800.0
2015-03-06 13:20:00,94.37,94.4,94.26,94.27,39000.0,68.3837,68.4054,68.304,68.3112,39000.0
2015-03-06 13:25:00,94.27,94.53,94.26,94.52,87200.0,68.3112,68.4996,68.304,68.4924,87200.0
2015-03-06 13:30:00,94.5,94.5,94.35,94.36,41300.0,68.4779,68.4779,68.3692,68.3764,41300.0
2015-03-06 13:35:00,94.34,94.36,94.22,94.31,27200.0,68.3619,68.3764,68.275,68.3402,27200.0
2015-03-06 13:40:00,94.32,94.32,94.18,94.19,8300.0,68.3475,68.3475,68.246,68.2533,8300.0
2015-03-06 13:45:00,94.18,94.18,94.02,94.18,21100.0,68.246,68.246,68.1301,68.246,21100.0
2015-03-06 13:50:00,94.17,94.2,94.09,94.18,14000.0,68.2388,68.2605,68.1808,68.246,14000.0
2015-03-06 13:55:00,94.18,94.26,94.15,94.26,10900.0,68.246,68.304,68.2243,68.304,10900.0
2015-03-06 14:00:00,94.26,94.32,94.21,94.29,21800.0,68.304,68.3475,68.2677,68.3257,21800.0
2015-03-06 14:05:00,94.3,94.38,94.28,94.35,14500.0,68.333,68.3909,68.3185,68.3692,14500.0
2015-03-06 14:10:00,94.36,94.37,94.32,94.36,8400.0,68.3764,68.3837,68.3475,68.3764,8400.0
2015-03-06 14:15:00,94.36,94.38,94.2,94.21,13100.0,68.3764,68.3909,68.2605,68.2677,13100.0
2015-03-06 14:20:00,94.22,94.23,94.01,94.1,21800.0,68.275,68.2822,68.1228,68.188,21800.0
2015-03-06 14:25:00,94.1,94.16,94.06,94.08,19600.0,68.188,68.2315,68.1591,68.1735,19600.0
2015-03-06 14:30:00,94.07,94.07,94.01,94.06,16300.0,68.1663,68.1663,68.1228,68.1591,16300.0
2015-03-06 14:35:00,94.05,94.06,93.78,93.78,12400.0,68.1518,68.1591,67.9562,67.9562,12400.0
2015-03-06 14:40:00,93.77,93.82,93.69,93.73,23100.0,67.9489,67.9851,67.8909,67.9199,23100.0
2015-03-06 14:45:00,93.72,93.93,93.71,93.93,46800.0,67.9127,68.0648,67.9054,68.0648,46800.0
2015-03-06 14:50:00,93.93,93.93,93.82,93.88,31400.0,68.0648,68.0648,67.9851,68.0286,31400.0
2015-03-06 14:55:00,93.89,93.94,93.81,93.85,19800.0,68.0359,68.0721,67.9779,68.0069,19800.0
2015-03-06 15:00:00,93.84,94.1,93.83,94.08,33100.0,67.9996,68.188,67.9924,68.1735,33100.0
2015-03-06 15:05:00,94.09,94.15,94.03,94.05,55200.0,68.1808,68.2243,68.1373,68.1518,55200.0
2015-03-06 15:10:00,94.05,94.07,93.85,93.94,31400.0,68.1518,68.1663,68.0069,68.0721,31400.0
2015-03-06 15:15:00,93.94,94.07,93.87,94.06,38900.0,68.0721,68.1663,68.0214,68.1591,38900.0
2015-03-06 15:20:00,94.08,94.08,93.95,94.07,58100.0,68.1735,68.1735,68.0793,68.1663,58100.0
2015-03-06 15:25:00,94.07,94.08,93.83,93.87,40600.0,68.1663,68.1735,67.9924,68.0214,40600.0
2015-03-06 15:30:00,93.86,93.95,93.78,93.86,57500.0,68.0141,68.0793,67.9562,68.0141,57500.0
2015-03-06 15:35:00,93.86,93.92,93.81,93.84,51400.0,68.0141,68.0576,67.9779,67.9996,51400.0
2015-03-06 15:40:00,93.84,93.91,93.8,93.84,83800.0,67.9996,68.0504,67.9706,67.9996,83800.0
2015-03-06 15:45:00,93.83,93.9,93.79,93.84,129100.0,67.9924,68.0431,67.9634,67.9996,129100.0
2015-03-06 15:50:00,93.82,93.86,93.73,93.77,72500.0,67.9851,68.0141,67.9199,67.9489,72500.0
2015-03-06 15:55:00,93.77,93.83,93.64,93.74,130000.0,67.9489,67.9924,67.8547,67.9272,130000.0
2015-03-09 09:30:00,93.64,93.92,93.51,93.85,38600.0,67.8547,68.0576,67.7605,68.0069,38600.0
2015-03-09 09:35:00,93.87,94.08,93.83,93.97,17800.0,68.0214,68.1735,67.9924,68.0938,17800.0
2015-03-09 09:40:00,93.95,94.03,93.77,93.98,11400.0,68.0793,68.1373,67.9489,68.1011,11400.0
2015-03-09 09:45:00,94.02,94.03,93.74,93.85,17500.0,68.1301,68.1373,67.9272,68.0069,17500.0
2015-03-09 09:50:00,93.87,93.91,93.77,93.85,18100.0,68.0214,68.0504,67.9489,68.0069,18100.0
2015-03-09 09:55:00,93.83,93.87,93.74,93.8,9300.0,67.9924,68.0214,67.9272,67.9706,9300.0
2015-03-09 10:00:00,93.75,93.82,93.73,93.8,17800.0,67.9344,67.9851,67.9199,67.9706,17800.0
2015-03-09 10:05:00,93.82,94.05,93.78,94.0,23600.0,67.9851,68.1518,67.9562,68.1156,23600.0
2015-03-09 10:10:00,93.98,94.06,93.91,93.92,9700.0,68.1011,68.1591,68.0504,68.0576,9700.0
2015-03-09 10:15:00,93.93,93.95,93.87,93.95,10300.0,68.0648,68.0793,68.0214,68.0793,10300.0
2015-03-09 10:20:00,93.95,94.07,93.94,94.01,12100.0,68.0793,68.1663,68.0721,68.1228,12100.0
2015-03-09 10:25:00,94.01,94.09,93.9,94.09,26300.0,68.1228,68.1808,68.0431,68.1808,26300.0
2015-03-09 10:30:00,94.08,94.11,94.03,94.08,11100.0,68.1735,68.1953,68.1373,68.1735,11100.0
2015-03-09 10:35:00,94.11,94.14,94.06,94.06,13000.0,68.1953,68.217,68.1591,68.1591,13000.0
2015-03-09 10:40:00,94.03,94.08,94.02,94.07,25500.0,68.1373,68.1735,68.1301,68.1663,25500.0
2015-03-09 10:45:00,94.06,94.23,94.06,94.23,47600.0,68.1591,68.2822,68.1591,68.2822,47600.0
2015-03-09 10:50:00,94.23,94.31,94.19,94.27,13200.0,68.2822,68.3402,68.2533,68.3112,13200.0
2015-03-09 10:55:00,94.25,94.28,94.19,94.26,12700.0,68.2967,68.3185,68.2533,68.304,12700.0
2015-03-09 11:00:00,94.22,94.25,94.17,94.21,42100.0,68.275,68.2967,68.2388,68.2677,42100.0
2015-03-09 11:05:00,94.21,94.27,94.2,94.22,8900.0,68.2677,68.3112,68.2605,68.275,8900.0
2015-03-09 11:10:00,94.22,94.23,94.19,94.21,11700.0,68.275,68.2822,68.2533,68.2677,11700.0
2015-03-09 11:15:00,94.21,94.27,94.2,94.22,8800.0,68.2677,68.3112,68.2605,68.275,8800.0
2015-03-09 11:20:00,94.23,94.24,94.2,94.23,12400.0,68.2822,68.2895,68.2605,68.2822,12400.0
2015-03-09 11:25:00,94.21,94.28,94.19,94.23,21900.0,68.2677,68.3185,68.2533,68.2822,21900.0
2015-03-09 11:30:00,94.23,94.24,94.19,94.2,26200.0,68.2822,68.2895,68.2533,68.2605,26200.0
2015-03-09 11:35:00,94.2,94.27,94.2,94.21,13000.0,68.2605,68.3112,68.2605,68.2677,13000.0
2015-03-09 11:40:00,94.2,94.28,94.2,94.28,7100.0,68.2605,68.3185,68.2605,68.3185,7100.0
2015-03-09 11:45:00,94.26,94.32,94.26,94.29,9700.0,68.304,68.3475,68.304,68.3257,9700.0
2015-03-09 11:50:00,94.28,94.3,94.21,94.24,8000.0,68.3185,68.333,68.2677,68.2895,8000.0
2015-03-09 11:55:00,94.25,94.31,94.21,94.25,7300.0,68.2967,68.3402,68.2677,68.2967,7300.0
2015-03-09 12:00:00,94.26,94.3,94.19,94.23,17500.0,68.304,68.333,68.2533,68.2822,17500.0
2015-03-09 12:05:00,94.23,94.27,94.2,94.22,23200.0,68.2822,68.3112,68.2605,68.275,23200.0
2015-03-09 12:10:00,94.23,94.25,94.2,94.22,13200.0,68.2822,68.2967,68.2605,68.275,13200.0
2015-03-09 12:15:00,94.21,94.24,94.2,94.22,30000.0,68.2677,68.2895,68.2605,68.275,30000.0
2015-03-09 12:20:00,94.22,94.24,94.2,94.24,11000.0,68.275,68.2895,68.2605,68.2895,11000.0
2015-03-09 12:25:00,94.24,94.24,94.2,94.23,11600.0,68.2895,68.2895,68.2605,68.2822,11600.0
2015-03-09 12:30:00,94.23,94.27,94.22,94.27,6000.0,68.2822,68.3112,68.275,68.3112,6000.0
2015-03-09 12:35:00,94.27,94.3,94.23,94.23,8800.0,68.3112,68.333,68.2822,68.2822,8800.0
2015-03-09 12:40:00,94.24,94.26,94.22,94.25,2500.0,68.2895,68.304,68.275,68.2967,2500.0
2015-03-09 12:45:00,94.26,94.28,94.22,94.23,5600.0,68.304,68.3185,68.275,68.2822,5600.0
2015-03-09 12:50:00,94.23,94.27,94.23,94.23,6300.0,68.2822,68.3112,68.2822,68.2822,6300.0
2015-03-09 12:55:00,94.23,94.27,94.2,94.21,16700.0,68.2822,68.3112,68.2605,68.2677,16700.0
2015-03-09 13:00:00,94.22,94.23,94.2,94.22,13400.0,68.275,68.2822,68.2605,68.275,13400.0
2015-03-09 13:05:00,94.21,94.23,94.2,94.23,14100.0,68.2677,68.2822,68.2605,68.2822,14100.0
2015-03-09 13:10:00,94.23,94.23,94.2,94.21,6400.0,68.2822,68.2822,68.2605,68.2677,6400.0
2015-03-09 13:15:00,94.22,94.25,94.2,94.24,15700.0,68.275,68.2967,68.2605,68.2895,15700.0
2015-03-09 13:20:00,94.24,94.28,94.23,94.26,3500.0,68.2895,68.3185,68.2822,68.304,3500.0
2015-03-09 13:25:00,94.26,94.37,94.24,94.37,12500.0,68.304,68.3837,68.2895,68.3837,12500.0
2015-03-09 13:30:00,94.39,94.41,94.35,94.36,6500.0,68.3982,68.4127,68.3692,68.3764,6500.0
2015-03-09 13:35:00,94.35,94.41,94.32,94.41,30300.0,68.3692,68.4127,68.3475,68.4127,30300.0
2015-03-09 13:40:00,94.41,94.57,94.4,94.54,102700.0,68.4127,68.5286,68.4054,68.5069,102700.0
2015-03-09 13:45:00,94.54,94.55,94.47,94.53,30400.0,68.5069,68.5141,68.4562,68.4996,30400.0
2015-03-09 13:50:00,94.54,94.57,94.49,94.54,20200.0,68.5069,68.5286,68.4706,68.5069,20200.0
2015-03-09 13:55:00,94.53,94.55,94.52,94.52,19100.0,68.4996,68.5141,68.4924,68.4924,19100.0
2015-03-09 14:00:00,94.52,94.56,94.51,94.56,15300.0,68.4924,68.5214,68.4851,68.5214,15300.0
2015-03-09 14:05:00,94.55,94.57,94.5,94.53,16500.0,68.5141,68.5286,68.4779,68.4996,16500.0
2015-03-09 14:10:00,94.53,94.59,94.49,94.52,80800.0,68.4996,68.5431,68.4706,68.4924,80800.0
2015-03-09 14:15:00,94.53,94.56,94.51,94.54,22200.0,68.4996,68.5214,68.4851,68.5069,22200.0
2015-03-09 14:20:00,94.53,94.55,94.52,94.53,30400.0,68.4996,68.5141,68.4924,68.4996,30400.0
2015-03-09 14:25:00,94.52,94.56,94.5,94.54,51100.0,68.4924,68.5214,68.4779,68.5069,51100.0
2015-03-09 14:30:00,94.53,94.54,94.41,94.45,51700.0,68.4996,68.5069,68.4127,68.4417,51700.0
2015-03-09 14:35:00,94.44,94.56,94.44,94.54,56400.0,68.4344,68.5214,68.4344,68.5069,56400.0
2015-03-09 14:40:00,94.54,94.55,94.5,94.54,14200.0,68.5069,68.5141,68.4779,68.5069,14200.0
2015-03-09 14:45:00,94.52,94.62,94.52,94.59,11800.0,68.4924,68.5648,68.4924,68.5431,11800.0
2015-03-09 14:50:00,94.61,94.63,94.59,94.59,16000.0,68.5576,68.5721,68.5431,68.5431,16000.0
2015-03-09 14:55:00,94.58,94.61,94.54,94.57,12800.0,68.5359,68.5576,68.5069,68.5286,12800.0
2015-03-09 15:00:00,94.55,94.58,94.55,94.55,11100.0,68.5141,68.5359,68.5141,68.5141,11100.0
2015-03-09 15:05:00,94.56,94.57,94.54,94.57,14400.0,68.5214,68.5286,68.5069,68.5286,14400.0
2015-03-09 15:10:00,94.57,94.61,94.56,94.58,15600.0,68.5286,68.5576,68.5214,68.5359,15600.0
2015-03-09 15:15:00,94.58,94.58,94.45,94.46,19600.0,68.5359,68.5359,68.4417,68.4489,19600.0
2015-03-09 15:20:00,94.45,94.47,94.39,94.39,13400.0,68.4417,68.4562,68.3982,68.3982,13400.0
2015-03-09 15:25:00,94.4,94.42,94.37,94.38,18900.0,68.4054,68.4199,68.3837,68.3909,18900.0
2015-03-09 15:30:00,94.37,94.48,94.37,94.45,19800.0,68.3837,68.4634,68.3837,68.4417,19800.0
2015-03-09 15:35:00,94.46,94.46,94.37,94.38,21800.0,68.4489,68.4489,68.3837,68.3909,21800.0
2015-03-09 15:40:00,94.38,94.39,94.32,94.32,41700.0,68.3909,68.3982,68.3475,68.3475,41700.0
2015-03-09 15:45:00,94.32,94.35,94.3,94.33,40800.0,68.3475,68.3692,68.333,68.3547,40800.0
2015-03-09 15:50:00,94.33,94.34,94.23,94.27,35800.0,68.3547,68.3619,68.2822,68.3112,35800.0
2015-03-09 15:55:00,94.28,94.6,94.23,94.57,461900.0,68.3185,68.5504,68.2822,68.5286,461900.0
2015-03-10 09:30:00,93.24,93.58,92.94,93.16,49300.0,67.5649,67.8112,67.3475,67.5069,49300.0
2015-03-10 09:35:00,93.16,93.19,92.87,92.9,24200.0,67.5069,67.5286,67.2967,67.3185,24200.0
2015-03-10 09:40:00,92.87,92.96,92.67,92.68,24000.0,67.2967,67.362,67.1518,67.1591,24000.0
2015-03-10 09:45:00,92.75,92.86,92.61,92.84,17600.0,67.2098,67.2895,67.1083,67.275,17600.0
2015-03-10 09:50:00,92.81,93.01,92.67,93.01,25800.0,67.2533,67.3982,67.1518,67.3982,25800.0
2015-03-10 09:55:00,93.02,93.08,92.9,92.98,30200.0,67.4054,67.4489,67.3185,67.3764,30200.0
2015-03-10 10:00:00,93.0,93.02,92.89,92.99,42300.0,67.3909,67.4054,67.3112,67.3837,42300.0
2015-03-10 10:05:00,92.97,93.03,92.92,92.99,24300.0,67.3692,67.4127,67.333,67.3837,24300.0
2015-03-10 10:10:00,92.96,92.98,92.76,92.84,38200.0,67.362,67.3764,67.217,67.275,38200.0
2015-03-10 10:15:00,92.83,92.86,92.65,92.83,61800.0,67.2678,67.2895,67.1373,67.2678,61800.0
2015-03-10 10:20:00,92.83,92.88,92.76,92.8,35900.0,67.2678,67.304,67.217,67.246,35900.0
2015-03-10 10:25:00,92.79,92.95,92.79,92.89,27600.0,67.2388,67.3547,67.2388,67.3112,27600.0
2015-03-10 10:30:00,92.87,92.91,92.82,92.87,39500.0,67.2967,67.3257,67.2605,67.2967,39500.0
2015-03-10 10:35:00,92.84,92.92,92.81,92.88,112300.0,67.275,67.333,67.2533,67.304,112300.0
2015-03-10 10:40:00,92.86,93.03,92.86,92.99,56900.0,67.2895,67.4127,67.2895,67.3837,56900.0
2015-03-10 10:45:00,92.98,93.06,92.96,93.03,27100.0,67.3764,67.4344,67.362,67.4127,27100.0
2015-03-10 10:50:00,93.03,93.11,93.02,93.07,9300.0,67.4127,67.4706,67.4054,67.4417,9300.0
2015-03-10 10:55:00,93.07,93.11,92.98,92.98,22500.0,67.4417,67.4706,67.3764,67.3764,22500.0
2015-03-10 11:00:00,93.0,93.13,92.98,93.07,20500.0,67.3909,67.4851,67.3764,67.4417,20500.0
2015-03-10 11:05:00,93.05,93.17,93.05,93.15,9200.0,67.4272,67.5141,67.4272,67.4996,9200.0
2015-03-10 11:10:00,93.13,93.23,93.09,93.23,10100.0,67.4851,67.5576,67.4562,67.5576,10100.0
2015-03-10 11:15:00,93.24,93.26,93.19,93.24,12300.0,67.5649,67.5793,67.5286,67.5649,12300.0
2015-03-10 11:20:00,93.23,93.27,93.16,93.2,10400.0,67.5576,67.5866,67.5069,67.5359,10400.0
2015-03-10 11:25:00,93.2,93.21,93.09,93.09,5600.0,67.5359,67.5431,67.4562,67.4562,5600.0
2015-03-10 11:30:00,93.09,93.1,92.98,92.98,17400.0,67.4562,67.4634,67.3764,67.3764,17400.0
2015-03-10 11:35:00,93.0,93.05,92.95,93.01,43800.0,67.3909,67.4272,67.3547,67.3982,43800.0
2015-03-10 11:40:00,93.02,93.04,92.94,92.97,12000.0,67.4054,67.4199,67.3475,67.3692,12000.0
2015-03-10 11:45:00,92.96,92.99,92.92,92.95,93400.0,67.362,67.3837,67.333,67.3547,93400.0
2015-03-10 11:50:00,92.95,93.04,92.94,92.95,47800.0,67.3547,67.4199,67.3475,67.3547,47800.0
2015-03-10 11:55:00,92.95,93.02,92.77,92.77,48400.0,67.3547,67.4054,67.2243,67.2243,48400.0
2015-03-10 12:00:00,92.77,92.77,92.67,92.73,10600.0,67.2243,67.2243,67.1518,67.1953,10600.0
2015-03-10 12:05:00,92.73,92.74,92.67,92.73,9800.0,67.1953,67.2025,67.1518,67.1953,9800.0
2015-03-10 12:10:00,92.74,92.9,92.74,92.8,10000.0,67.2025,67.3185,67.2025,67.246,10000.0
2015-03-10 12:15:00,92.81,92.89,92.78,92.78,9200.0,67.2533,67.3112,67.2315,67.2315,9200.0
2015-03-10 12:20:00,92.77,92.79,92.65,92.65,8100.0,67.2243,67.2388,67.1373,67.1373,8100.0
2015-03-10 12:25:00,92.67,92.75,92.67,92.69,6800.0,67.1518,67.2098,67.1518,67.1663,6800.0
2015-03-10 12:30:00,92.67,92.69,92.55,92.55,13700.0,67.1518,67.1663,67.0649,67.0649,13700.0
2015-03-10 12:35:00,92.56,92.66,92.54,92.66,13000.0,67.0721,67.1446,67.0576,67.1446,13000.0
2015-03-10 12:40:00,92.65,92.75,92.61,92.68,14700.0,67.1373,67.2098,67.1083,67.1591,14700.0
2015-03-10 12:45:00,92.7,92.7,92.58,92.66,9400.0,67.1735,67.1735,67.0866,67.1446,9400.0
2015-03-10 12:50:00,92.65,92.72,92.6,92.66,5200.0,67.1373,67.188,67.1011,67.1446,5200.0
2015-03-10 12:55:00,92.68,92.78,92.67,92.67,8600.0,67.1591,67.2315,67.1518,67.1518,8600.0
2015-03-10 13:00:00,92.68,92.71,92.65,92.7,5000.0,67.1591,67.1808,67.1373,67.1735,5000.0
2015-03-10 13:05:00,92.69,92.77,92.66,92.67,13900.0,67.1663,67.2243,67.1446,67.1518,13900.0
2015-03-10 13:10:00,92.66,92.75,92.61,92.72,31200.0,67.1446,67.2098,67.1083,67.188,31200.0
2015-03-10 13:15:00,92.73,92.79,92.71,92.74,13400.0,67.1953,67.2388,67.1808,67.2025,13400.0
2015-03-10 13:20:00,92.76,93.02,92.76,93.01,165700.0,67.217,67.4054,67.217,67.3982,165700.0
2015-03-10 13:25:00,93.02,93.04,92.93,93.0,53700.0,67.4054,67.4199,67.3402,67.3909,53700.0
2015-03-10 13:30:00,92.99,93.0,92.94,92.98,88400.0,67.3837,67.3909,67.3475,67.3764,88400.0
2015-03-10 13:35:00,92.98,93.0,92.97,92.97,26100.0,67.3764,67.3909,67.3692,67.3692,26100.0
2015-03-10 13:40:00,92.97,93.02,92.84,92.98,62800.0,67.3692,67.4054,67.275,67.3764,62800.0
2015-03-10 13:45:00,93.01,93.05,92.97,93.0,11700.0,67.3982,67.4272,67.3692,67.3909,11700.0
2015-03-10 13:50:00,93.0,93.0,92.97,92.98,17200.0,67.3909,67.3909,67.3692,67.3764,17200.0
2015-03-10 13:55:00,92.97,93.02,92.96,93.01,23100.0,67.3692,67.4054,67.362,67.3982,23100.0
2015-03-10 14:00:00,93.0,93.02,92.99,93.0,9500.0,67.3909,67.4054,67.3837,67.3909,9500.0
2015-03-10 14:05:00,93.0,93.05,93.0,93.03,7200.0,67.3909,67.4272,67.3909,67.4127,7200.0
2015-03-10 14:10:00,93.03,93.03,92.9,92.93,61700.0,67.4127,67.4127,67.3185,67.3402,61700.0
2015-03-10 14:15:00,92.93,93.0,92.91,92.97,81600.0,67.3402,67.3909,67.3257,67.3692,81600.0
2015-03-10 14:20:00,92.97,93.0,92.92,92.97,85100.0,67.3692,67.3909,67.333,67.3692,85100.0
2015-03-10 14:25:00,92.97,93.0,92.95,92.97,72800.0,67.3692,67.3909,67.3547,67.3692,72800.0
2015-03-10 14:30:00,92.97,93.01,92.97,92.98,35900.0,67.3692,67.3982,67.3692,67.3764,35900.0
2015-03-10 14:35:00,92.99,93.01,92.94,92.99,41200.0,67.3837,67.3982,67.3475,67.3837,41200.0
2015-03-10 14:40:00,93.0,93.0,92.97,93.0,42700.0,67.3909,67.3909,67.3692,67.3909,42700.0
2015-03-10 14:45:00,93.0,93.08,93.0,93.04,24700.0,67.3909,67.4489,67.3909,67.4199,24700.0
2015-03-10 14:50:00,93.03,93.05,92.87,92.91,23200.0,67.4127,67.4272,67.2967,67.3257,23200.0
2015-03-10 14:55:00,92.91,92.92,92.79,92.79,29200.0,67.3257,67.333,67.2388,67.2388,29200.0
2015-03-10 15:00:00,92.8,92.92,92.76,92.84,11700.0,67.246,67.333,67.217,67.275,11700.0
2015-03-10 15:05:00,92.85,92.99,92.85,92.95,16200.0,67.2822,67.3837,67.2822,67.3547,16200.0
2015-03-10 15:10:00,92.93,92.94,92.88,92.9,15400.0,67.3402,67.3475,67.304,67.3185,15400.0
2015-03-10 15:15:00,92.88,92.99,92.87,92.95,21700.0,67.304,67.3837,67.2967,67.3547,21700.0
2015-03-10 15:20:00,92.97,93.04,92.96,93.02,16300.0,67.3692,67.4199,67.362,67.4054,16300.0
2015-03-10 15:25:00,93.02,93.02,92.83,92.87,24800.0,67.4054,67.4054,67.2678,67.2967,24800.0
2015-03-10 15:30:00,92.89,92.92,92.83,92.87,99900.0,67.3112,67.333,67.2678,67.2967,99900.0
2015-03-10 15:35:00,92.86,92.9,92.86,92.89,29900.0,67.2895,67.3185,67.2895,67.3112,29900.0
2015-03-10 15:40:00,92.9,92.94,92.87,92.87,34500.0,67.3185,67.3475,67.2967,67.2967,34500.0
2015-03-10 15:45:00,92.87,92.92,92.82,92.88,98300.0,67.2967,67.333,67.2605,67.304,98300.0
2015-03-10 15:50:00,92.86,92.89,92.77,92.77,117400.0,67.2895,67.3112,67.2243,67.2243,117400.0
2015-03-10 15:55:00,92.79,92.91,92.56,92.88,324300.0,67.2388,67.3257,67.0721,67.304,324300.0
2015-03-11 09:30:00,93.19,93.3,92.83,93.12,44800.0,67.5286,67.6083,67.2678,67.4779,44800.0
2015-03-11 09:35:00,93.12,93.22,93.0,93.07,33300.0,67.4779,67.5504,67.3909,67.4417,33300.0
2015-03-11 09:40:00,93.04,93.5,92.95,93.5,28000.0,67.4199,67.7533,67.3547,67.7533,28000.0
2015-03-11 09:45:00,93.5,93.5,93.29,93.31,10800.0,67.7533,67.7533,67.6011,67.6156,10800.0
2015-03-11 09:50:00,93.33,93.34,93.07,93.16,22300.0,67.6301,67.6373,67.4417,67.5069,22300.0
2015-03-11 09:55:00,93.18,93.29,93.13,93.27,19600.0,67.5214,67.6011,67.4851,67.5866,19600.0
2015-03-11 10:00:00,93.26,93.32,93.16,93.28,24600.0,67.5793,67.6228,67.5069,67.5938,24600.0
2015-03-11 10:05:00,93.29,93.38,93.27,93.32,15300.0,67.6011,67.6663,67.5866,67.6228,15300.0
2015-03-11 10:10:00,93.31,93.35,93.14,93.18,21200.0,67.6156,67.6446,67.4924,67.5214,21200.0
2015-03-11 10:15:00,93.18,93.31,93.14,93.23,15200.0,67.5214,67.6156,67.4924,67.5576,15200.0
2015-03-11 10:20:00,93.23,93.41,93.23,93.41,12100.0,67.5576,67.688,67.5576,67.688,12100.0
2015-03-11 10:25:00,93.38,93.42,93.36,93.4,10100.0,67.6663,67.6953,67.6518,67.6808,10100.0
2015-03-11 10:30:00,93.4,93.43,93.2,93.2,22400.0,67.6808,67.7025,67.5359,67.5359,22400.0
2015-03-11 10:35:00,93.2,93.21,93.12,93.17,20900.0,67.5359,67.5431,67.4779,67.5141,20900.0
2015-03-11 10:40:00,93.15,93.18,93.05,93.09,28600.0,67.4996,67.5214,67.4272,67.4562,28600.0
2015-03-11 10:45:00,93.09,93.22,93.05,93.22,17500.0,67.4562,67.5504,67.4272,67.5504,17500.0
2015-03-11 10:50:00,93.2,93.28,93.12,93.23,13200.0,67.5359,67.5938,67.4779,67.5576,13200.0
2015-03-11 10:55:00,93.22,93.25,93.15,93.15,10600.0,67.5504,67.5721,67.4996,67.4996,10600.0
2015-03-11 11:00:00,93.14,93.22,93.12,93.12,12400.0,67.4924,67.5504,67.4779,67.4779,12400.0
2015-03-11 11:05:00,93.11,93.16,93.06,93.11,20600.0,67.4706,67.5069,67.4344,67.4706,20600.0
2015-03-11 11:10:00,93.13,93.23,93.13,93.21,14600.0,67.4851,67.5576,67.4851,67.5431,14600.0
2015-03-11 11:15:00,93.21,93.34,93.18,93.27,12600.0,67.5431,67.6373,67.5214,67.5866,12600.0
2015-03-11 11:20:00,93.27,93.33,93.24,93.25,9200.0,67.5866,67.6301,67.5649,67.5721,9200.0
2015-03-11 11:25:00,93.24,93.41,93.24,93.41,8800.0,67.5649,67.688,67.5649,67.688,8800.0
2015-03-11 11:30:00,93.39,93.42,93.32,93.32,10900.0,67.6735,67.6953,67.6228,67.6228,10900.0
2015-03-11 11:35:00,93.32,93.36,93.29,93.31,11100.0,67.6228,67.6518,67.6011,67.6156,11100.0
2015-03-11 11:40:00,93.29,93.34,93.26,93.27,14300.0,67.6011,67.6373,67.5793,67.5866,14300.0
2015-03-11 11:45:00,93.29,93.32,93.22,93.31,14400.0,67.6011,67.6228,67.5504,67.6156,14400.0
2015-03-11 11:50:00,93.31,93.35,93.24,93.32,11600.0,67.6156,67.6446,67.5649,67.6228,11600.0
2015-03-11 11:55:00,93.31,93.32,93.27,93.31,12100.0,67.6156,67.6228,67.5866,67.6156,12100.0
2015-03-11 12:00:00,93.32,93.32,93.26,93.27,11700.0,67.6228,67.6228,67.5793,67.5866,11700.0
2015-03-11 12:05:00,93.28,93.28,93.21,93.26,12800.0,67.5938,67.5938,67.5431,67.5793,12800.0
2015-03-11 12:10:00,93.26,93.38,93.26,93.37,12400.0,67.5793,67.6663,67.5793,67.6591,12400.0
2015-03-11 12:15:00,93.37,93.44,93.32,93.44,8400.0,67.6591,67.7098,67.6228,67.7098,8400.0
2015-03-11 12:20:00,93.43,93.44,93.3,93.31,9000.0,67.7025,67.7098,67.6083,67.6156,9000.0
2015-03-11 12:25:00,93.31,93.32,93.24,93.31,8100.0,67.6156,67.6228,67.5649,67.6156,8100.0
2015-03-11 12:30:00,93.3,93.35,93.24,93.33,17700.0,67.6083,67.6446,67.5649,67.6301,17700.0
2015-03-11 12:35:00,93.32,93.41,93.31,93.41,15700.0,67.6228,67.688,67.6156,67.688,15700.0
2015-03-11 12:40:00,93.41,93.41,93.35,93.39,5100.0,67.688,67.688,67.6446,67.6735,5100.0
2015-03-11 12:45:00,93.38,93.4,93.28,93.34,16000.0,67.6663,67.6808,67.5938,67.6373,16000.0
2015-03-11 12:50:00,93.36,93.45,93.35,93.45,9700.0,67.6518,67.717,67.6446,67.717,9700.0
2015-03-11 12:55:00,93.46,93.51,93.4,93.46,8400.0,67.7243,67.7605,67.6808,67.7243,8400.0
2015-03-11 13:00:00,93.43,93.48,93.38,93.4,11600.0,67.7025,67.7388,67.6663,67.6808,11600.0
2015-03-11 13:05:00,93.39,93.48,93.38,93.43,9200.0,67.6735,67.7388,67.6663,67.7025,9200.0
2015-03-11 13:10:00,93.44,93.44,93.39,93.41,7200.0,67.7098,67.7098,67.6735,67.688,7200.0
2015-03-11 13:15:00,93.41,93.44,93.31,93.33,7300.0,67.688,67.7098,67.6156,67.6301,7300.0
2015-03-11 13:20:00,93.33,93.36,93.3,93.36,6400.0,67.6301,67.6518,67.6083,67.6518,6400.0
2015-03-11 13:25:00,93.36,93.36,93.29,93.3,7700.0,67.6518,67.6518,67.6011,67.6083,7700.0
2015-03-11 13:30:00,93.28,93.31,93.2,93.26,11000.0,67.5938,67.6156,67.5359,67.5793,11000.0
2015-03-11 13:35:00,93.24,93.27,93.18,93.25,190900.0,67.5649,67.5866,67.5214,67.5721,190900.0
2015-03-11 13:40:00,93.23,93.25,93.18,93.2,33000.0,67.5576,67.5721,67.5214,67.5359,33000.0
2015-03-11 13:45:00,93.2,93.2,93.0,93.0,38800.0,67.5359,67.5359,67.3909,67.3909,38800.0
2015-03-11 13:50:00,93.0,93.11,92.97,93.11,23100.0,67.3909,67.4706,67.3692,67.4706,23100.0
2015-03-11 13:55:00,93.08,93.12,93.04,93.12,9000.0,67.4489,67.4779,67.4199,67.4779,9000.0
2015-03-11 14:00:00,93.11,93.13,93.03,93.12,9600.0,67.4706,67.4851,67.4127,67.4779,9600.0
2015-03-11 14:05:00,93.1,93.19,93.07,93.16,26900.0,67.4634,67.5286,67.4417,67.5069,26900.0
2015-03-11 14:10:00,93.17,93.17,93.05,93.11,25600.0,67.5141,67.5141,67.4272,67.4706,25600.0
2015-03-11 14:15:00,93.11,93.24,93.09,93.17,25400.0,67.4706,67.5649,67.4562,67.5141,25400.0
2015-03-11 14:20:00,93.19,93.21,93.13,93.15,24000.0,67.5286,67.5431,67.4851,67.4996,24000.0
2015-03-11 14:25:00,93.17,93.25,93.16,93.19,23800.0,67.5141,67.5721,67.5069,67.5286,23800.0
2015-03-11 14:30:00,93.17,93.21,93.13,93.16,17400.0,67.5141,67.5431,67.4851,67.5069,17400.0
2015-03-11 14:35:00,93.19,93.27,93.17,93.24,8900.0,67.5286,67.5866,67.5141,67.5649,8900.0
2015-03-11 14:40:00,93.23,93.23,93.08,93.12,16000.0,67.5576,67.5576,67.4489,67.4779,16000.0
2015-03-11 14:45:00,93.12,93.22,93.1,93.22,14500.0,67.4779,67.5504,67.4634,67.5504,14500.0
2015-03-11 14:50:00,93.21,93.25,93.18,93.2,10400.0,67.5431,67.5721,67.5214,67.5359,10400.0
2015-03-11 14:55:00,93.19,93.33,93.18,93.3,17000.0,67.5286,67.6301,67.5214,67.6083,17000.0
2015-03-11 15:00:00,93.3,93.34,93.25,93.3,25700.0,67.6083,67.6373,67.5721,67.6083,25700.0
2015-03-11 15:05:00,93.28,93.32,93.23,93.27,23300.0,67.5938,67.6228,67.5576,67.5866,23300.0
2015-03-11 15:10:00,93.24,93.24,93.11,93.15,20100.0,67.5649,67.5649,67.4706,67.4996,20100.0
2015-03-11 15:15:00,93.16,93.19,93.13,93.16,28800.0,67.5069,67.5286,67.4851,67.5069,28800.0
2015-03-11 15:20:00,93.16,93.16,93.09,93.15,132200.0,67.5069,67.5069,67.4562,67.4996,132200.0
2015-03-11 15:25:00,93.15,93.26,93.12,93.17,54000.0,67.4996,67.5793,67.4779,67.5141,54000.0
2015-03-11 15:30:00,93.16,93.16,93.07,93.14,76600.0,67.5069,67.5069,67.4417,67.4924,76600.0
2015-03-11 15:35:00,93.13,93.14,93.1,93.14,24500.0,67.4851,67.4924,67.4634,67.4924,24500.0
2015-03-11 15:40:00,93.14,93.25,93.1,93.25,35600.0,67.4924,67.5721,67.4634,67.5721,35600.0
2015-03-11 15:45:00,93.25,93.27,93.18,93.21,60600.0,67.5721,67.5866,67.5214,67.5431,60600.0
2015-03-11 15:50:00,93.21,93.3,93.2,93.29,47700.0,67.5431,67.6083,67.5359,67.6011,47700.0
2015-03-11 15:55:00,93.3,93.36,93.29,93.31,99000.0,67.6083,67.6518,67.6011,67.6156,99000.0
2015-03-12 09:30:00,94.59,95.12,94.5,95.12,109200.0,68.5431,68.9272,68.4779,68.9272,109200.0
2015-03-12 09:35:00,95.11,95.39,95.03,95.35,63600.0,68.9199,69.1228,68.8619,69.0938,63600.0
2015-03-12 09:40:00,95.34,95.74,95.27,95.49,55800.0,69.0866,69.3764,69.0359,69.1953,55800.0
2015-03-12 09:45:00,95.48,95.75,95.39,95.72,41800.0,69.188,69.3837,69.1228,69.3619,41800.0
2015-03-12 09:50:00,95.75,95.81,95.45,95.55,136100.0,69.3837,69.4272,69.1663,69.2388,136100.0
2015-03-12 09:55:00,95.53,95.83,95.52,95.8,64200.0,69.2243,69.4417,69.217,69.4199,64200.0
2015-03-12 10:00:00,95.8,95.97,95.63,95.71,108800.0,69.4199,69.5431,69.2967,69.3547,108800.0
2015-03-12 10:05:00,95.71,95.75,95.6,95.73,33900.0,69.3547,69.3837,69.275,69.3692,33900.0
2015-03-12 10:10:00,95.72,95.84,95.72,95.82,58300.0,69.3619,69.4489,69.3619,69.4344,58300.0
2015-03-12 10:15:00,95.79,95.84,95.6,95.68,79500.0,69.4127,69.4489,69.275,69.333,79500.0
2015-03-12 10:20:00,95.68,95.91,95.67,95.69,71300.0,69.333,69.4996,69.3257,69.3402,71300.0
2015-03-12 10:25:00,95.69,95.72,95.55,95.59,38900.0,69.3402,69.3619,69.2388,69.2677,38900.0
2015-03-12 10:30:00,95.58,95.68,95.54,95.59,66100.0,69.2605,69.333,69.2315,69.2677,66100.0
2015-03-12 10:35:00,95.59,95.6,95.5,95.54,99100.0,69.2677,69.275,69.2025,69.2315,99100.0
2015-03-12 10:40:00,95.53,95.71,95.52,95.71,150000.0,69.2243,69.3547,69.217,69.3547,150000.0
2015-03-12 10:45:00,95.71,95.71,95.56,95.64,31500.0,69.3547,69.3547,69.246,69.304,31500.0
2015-03-12 10:50:00,95.64,95.72,95.63,95.69,102900.0,69.304,69.3619,69.2967,69.3402,102900.0
2015-03-12 10:55:00,95.71,95.93,95.69,95.83,27400.0,69.3547,69.5141,69.3402,69.4417,27400.0
2015-03-12 11:00:00,95.82,95.84,95.66,95.68,32600.0,69.4344,69.4489,69.3185,69.333,32600.0
2015-03-12 11:05:00,95.68,95.72,95.62,95.65,37700.0,69.333,69.3619,69.2895,69.3112,37700.0
2015-03-12 11:10:00,95.65,95.76,95.65,95.69,53800.0,69.3112,69.3909,69.3112,69.3402,53800.0
2015-03-12 11:15:00,95.7,95.83,95.7,95.78,46700.0,69.3474,69.4417,69.3474,69.4054,46700.0
2015-03-12 11:20:00,95.77,95.78,95.69,95.69,23000.0,69.3982,69.4054,69.3402,69.3402,23000.0
2015-03-12 11:25:00,95.68,95.74,95.57,95.59,27800.0,69.333,69.3764,69.2532,69.2677,27800.0
2015-03-12 11:30:00,95.59,95.62,95.5,95.54,59200.0,69.2677,69.2895,69.2025,69.2315,59200.0
2015-03-12 11:35:00,95.55,95.58,95.48,95.51,19200.0,69.2388,69.2605,69.188,69.2098,19200.0
2015-03-12 11:40:00,95.5,95.58,95.45,95.5,21200.0,69.2025,69.2605,69.1663,69.2025,21200.0
2015-03-12 11:45:00,95.52,95.57,95.49,95.55,29300.0,69.217,69.2532,69.1953,69.2388,29300.0
2015-03-12 11:50:00,95.54,95.62,95.54,95.58,40000.0,69.2315,69.2895,69.2315,69.2605,40000.0
2015-03-12 11:55:00,95.58,95.63,95.53,95.55,24600.0,69.2605,69.2967,69.2243,69.2388,24600.0
2015-03-12 12:00:00,95.56,95.66,95.52,95.66,26100.0,69.246,69.3185,69.217,69.3185,26100.0
2015-03-12 12:05:00,95.64,95.64,95.55,95.6,26300.0,69.304,69.304,69.2388,69.275,26300.0
2015-03-12 12:10:00,95.59,95.67,95.58,95.63,16800.0,69.2677,69.3257,69.2605,69.2967,16800.0
2015-03-12 12:15:00,95.62,95.75,95.61,95.74,22900.0,69.2895,69.3837,69.2822,69.3764,22900.0
2015-03-12 12:20:00,95.75,95.83,95.73,95.82,49200.0,69.3837,69.4417,69.3692,69.4344,49200.0
2015-03-12 12:25:00,95.81,95.89,95.8,95.85,23000.0,69.4272,69.4851,69.4199,69.4561,23000.0
2015-03-12 12:30:00,95.85,95.93,95.84,95.93,23700.0,69.4561,69.5141,69.4489,69.5141,23700.0
2015-03-12 12:35:00,95.94,95.94,95.85,95.85,27400.0,69.5214,69.5214,69.4561,69.4561,27400.0
2015-03-12 12:40:00,95.86,95.92,95.83,95.88,29800.0,69.4634,69.5069,69.4417,69.4779,29800.0
2015-03-12 12:45:00,95.9,95.93,95.87,95.92,13100.0,69.4924,69.5141,69.4706,69.5069,13100.0
2015-03-12 12:50:00,95.92,95.94,95.88,95.94,11500.0,69.5069,69.5214,69.4779,69.5214,11500.0
2015-03-12 12:55:00,95.93,95.95,95.88,95.88,14200.0,69.5141,69.5286,69.4779,69.4779,14200.0
2015-03-12 13:00:00,95.88,95.97,95.88,95.97,16200.0,69.4779,69.5431,69.4779,69.5431,16200.0
2015-03-12 13:05:00,95.97,96.05,95.96,96.04,40400.0,69.5431,69.6011,69.5359,69.5938,40400.0
2015-03-12 13:10:00,96.05,96.13,96.03,96.11,42800.0,69.6011,69.659,69.5866,69.6445,42800.0
2015-03-12 13:15:00,96.12,96.14,96.07,96.08,26000.0,69.6518,69.6663,69.6156,69.6228,26000.0
2015-03-12 13:20:00,96.08,96.08,95.94,95.96,49600.0,69.6228,69.6228,69.5214,69.5359,49600.0
2015-03-12 13:25:00,95.95,95.97,95.87,95.92,37900.0,69.5286,69.5431,69.4706,69.5069,37900.0
2015-03-12 13:30:00,95.89,95.96,95.86,95.93,86900.0,69.4851,69.5359,69.4634,69.5141,86900.0
2015-03-12 13:35:00,95.93,96.03,95.92,96.0,20300.0,69.5141,69.5866,69.5069,69.5648,20300.0
2015-03-12 13:40:00,96.0,96.06,95.95,96.03,16400.0,69.5648,69.6083,69.5286,69.5866,16400.0
2015-03-12 13:45:00,96.02,96.03,95.91,95.93,18500.0,69.5793,69.5866,69.4996,69.5141,18500.0
2015-03-12 13:50:00,95.92,96.07,95.91,95.99,41600.0,69.5069,69.6156,69.4996,69.5576,41600.0
2015-03-12 13:55:00,95.98,95.99,95.88,95.91,28100.0,69.5503,69.5576,69.4779,69.4996,28100.0
2015-03-12 14:00:00,95.88,95.97,95.87,95.97,28700.0,69.4779,69.5431,69.4706,69.5431,28700.0
2015-03-12 14:05:00,95.97,96.05,95.95,96.04,41500.0,69.5431,69.6011,69.5286,69.5938,41500.0
2015-03-12 14:10:00,96.05,96.07,96.03,96.06,20300.0,69.6011,69.6156,69.5866,69.6083,20300.0
2015-03-12 14:15:00,96.06,96.09,96.02,96.04,17200.0,69.6083,69.6301,69.5793,69.5938,17200.0
2015-03-12 14:20:00,96.05,96.06,96.0,96.03,13000.0,69.6011,69.6083,69.5648,69.5866,13000.0
2015-03-12 14:25:00,96.03,96.06,95.99,96.04,29100.0,69.5866,69.6083,69.5576,69.5938,29100.0
2015-03-12 14:30:00,96.05,96.08,96.04,96.06,20400.0,69.6011,69.6228,69.5938,69.6083,20400.0
2015-03-12 14:35:00,96.07,96.13,96.05,96.12,26300.0,69.6156,69.659,69.6011,69.6518,26300.0
2015-03-12 14:40:00,96.12,96.12,96.05,96.1,10800.0,69.6518,69.6518,69.6011,69.6373,10800.0
2015-03-12 14:45:00,96.11,96.12,96.07,96.1,26000.0,69.6445,69.6518,69.6156,69.6373,26000.0
2015-03-12 14:50:00,96.11,96.17,96.1,96.17,24800.0,69.6445,69.688,69.6373,69.688,24800.0
2015-03-12 14:55:00,96.17,96.3,96.16,96.25,41700.0,69.688,69.7822,69.6808,69.746,41700.0
2015-03-12 15:00:00,96.25,96.38,96.25,96.37,29100.0,69.746,69.8402,69.746,69.833,29100.0
2015-03-12 15:05:00,96.38,96.49,96.35,96.45,55600.0,69.8402,69.9199,69.8185,69.8909,55600.0
2015-03-12 15:10:00,96.47,96.55,96.43,96.54,51400.0,69.9054,69.9634,69.8764,69.9561,51400.0
2015-03-12 15:15:00,96.52,96.54,96.4,96.42,38500.0,69.9416,69.9561,69.8547,69.8692,38500.0
2015-03-12 15:20:00,96.41,96.48,96.4,96.47,25100.0,69.8619,69.9127,69.8547,69.9054,25100.0
2015-03-12 15:25:00,96.48,96.54,96.47,96.54,67900.0,69.9127,69.9561,69.9054,69.9561,67900.0
2015-03-12 15:30:00,96.53,96.62,96.51,96.56,69000.0,69.9489,70.0141,69.9344,69.9706,69000.0
2015-03-12 15:35:00,96.56,96.67,96.54,96.66,53400.0,69.9706,70.0503,69.9561,70.0431,53400.0
2015-03-12 15:40:00,96.66,96.71,96.61,96.7,67700.0,70.0431,70.0793,70.0069,70.0721,67700.0
2015-03-12 15:45:00,96.7,96.71,96.63,96.68,59500.0,70.0721,70.0793,70.0214,70.0576,59500.0
2015-03-12 15:50:00,96.68,96.69,96.62,96.62,57500.0,70.0576,70.0648,70.0141,70.0141,57500.0
2015-03-12 15:55:00,96.63,96.65,96.6,96.63,89900.0,70.0214,70.0359,69.9996,70.0214,89900.0
2015-03-13 09:30:00,96.48,96.48,96.01,96.22,42900.0,69.9127,69.9127,69.5721,69.7243,42900.0
2015-03-13 09:35:00,96.26,96.42,96.08,96.16,28300.0,69.7532,69.8692,69.6228,69.6808,28300.0
2015-03-13 09:40:00,96.16,96.3,95.87,96.28,28700.0,69.6808,69.7822,69.4706,69.7677,28700.0
2015-03-13 09:45:00,96.26,96.47,96.15,96.44,9300.0,69.7532,69.9054,69.6735,69.8837,9300.0
2015-03-13 09:50:00,96.46,96.48,96.12,96.16,17300.0,69.8982,69.9127,69.6518,69.6808,17300.0
2015-03-13 09:55:00,96.12,96.23,96.09,96.2,14000.0,69.6518,69.7315,69.6301,69.7098,14000.0
2015-03-13 10:00:00,96.17,96.19,96.08,96.13,66600.0,69.688,69.7025,69.6228,69.659,66600.0
2015-03-13 10:05:00,96.14,96.14,95.99,96.03,23500.0,69.6663,69.6663,69.5576,69.5866,23500.0
2015-03-13 10:10:00,96.04,96.13,95.96,96.12,23500.0,69.5938,69.659,69.5359,69.6518,23500.0
2015-03-13 10:15:00,96.15,96.2,96.1,96.14,21200.0,69.6735,69.7098,69.6373,69.6663,21200.0
2015-03-13 10:20:00,96.13,96.19,96.08,96.12,14300.0,69.659,69.7025,69.6228,69.6518,14300.0
2015-03-13 10:25:00,96.11,96.13,95.97,96.1,34200.0,69.6445,69.659,69.5431,69.6373,34200.0
2015-03-13 10:30:00,96.1,96.25,96.09,96.23,40100.0,69.6373,69.746,69.6301,69.7315,40100.0
2015-03-13 10:35:00,96.2,96.25,96.1,96.21,29400.0,69.7098,69.746,69.6373,69.717,29400.0
2015-03-13 10:40:00,96.22,96.29,96.19,96.23,22900.0,69.7243,69.775,69.7025,69.7315,22900.0
2015-03-13 10:45:00,96.21,96.25,96.13,96.15,51100.0,69.717,69.746,69.659,69.6735,51100.0
2015-03-13 10:50:00,96.15,96.16,96.06,96.08,79600.0,69.6735,69.6808,69.6083,69.6228,79600.0
2015-03-13 10:55:00,96.07,96.12,96.0,96.02,46400.0,69.6156,69.6518,69.5648,69.5793,46400.0
2015-03-13 11:00:00,96.02,96.02,95.93,95.98,35200.0,69.5793,69.5793,69.5141,69.5503,35200.0
2015-03-13 11:05:00,95.98,96.02,95.93,95.98,41800.0,69.5503,69.5793,69.5141,69.5503,41800.0
2015-03-13 11:10:00,95.98,96.11,95.94,96.08,14000.0,69.5503,69.6445,69.5214,69.6228,14000.0
2015-03-13 11:15:00,96.08,96.13,95.98,96.03,28200.0,69.6228,69.659,69.5503,69.5866,28200.0
2015-03-13 11:20:00,96.02,96.08,95.95,95.96,37000.0,69.5793,69.6228,69.5286,69.5359,37000.0
2015-03-13 11:25:00,96.0,96.0,95.83,95.84,52300.0,69.5648,69.5648,69.4417,69.4489,52300.0
2015-03-13 11:30:00,95.88,95.89,95.64,95.73,47800.0,69.4779,69.4851,69.304,69.3692,47800.0
2015-03-13 11:35:00,95.71,95.75,95.66,95.75,31300.0,69.3547,69.3837,69.3185,69.3837,31300.0
2015-03-13 11:40:00,95.74,95.75,95.6,95.62,30000.0,69.3764,69.3837,69.275,69.2895,30000.0
2015-03-13 11:45:00,95.61,95.61,95.46,95.53,38300.0,69.2822,69.2822,69.1735,69.2243,38300.0
2015-03-13 11:50:00,95.54,95.54,95.37,95.45,59100.0,69.2315,69.2315,69.1083,69.1663,59100.0
2015-03-13 11:55:00,95.46,95.46,95.35,95.44,44200.0,69.1735,69.1735,69.0938,69.159,44200.0
2015-03-13 12:00:00,95.44,95.46,95.31,95.43,36400.0,69.159,69.1735,69.0648,69.1518,36400.0
2015-03-13 12:05:00,95.45,95.57,95.41,95.54,22400.0,69.1663,69.2532,69.1373,69.2315,22400.0
2015-03-13 12:10:00,95.54,95.56,95.43,95.45,27700.0,69.2315,69.246,69.1518,69.1663,27700.0
2015-03-13 12:15:00,95.44,95.45,95.38,95.41,24400.0,69.159,69.1663,69.1156,69.1373,24400.0
2015-03-13 12:20:00,95.39,95.44,95.32,95.36,21300.0,69.1228,69.159,69.0721,69.1011,21300.0
2015-03-13 12:25:00,95.35,95.4,95.27,95.29,19700.0,69.0938,69.1301,69.0359,69.0503,19700.0
2015-03-13 12:30:00,95.29,95.37,95.26,95.33,25200.0,69.0503,69.1083,69.0286,69.0793,25200.0
2015-03-13 12:35:00,95.32,95.55,95.32,95.46,21800.0,69.0721,69.2388,69.0721,69.1735,21800.0
2015-03-13 12:40:00,95.46,95.53,95.43,95.51,24100.0,69.1735,69.2243,69.1518,69.2098,24100.0
2015-03-13 12:45:00,95.5,95.53,95.45,95.48,34300.0,69.2025,69.2243,69.1663,69.188,34300.0
2015-03-13 12:50:00,95.49,95.49,95.42,95.45,9500.0,69.1953,69.1953,69.1446,69.1663,9500.0
2015-03-13 12:55:00,95.44,95.49,95.39,95.48,25100.0,69.159,69.1953,69.1228,69.188,25100.0
2015-03-13 13:00:00,95.48,95.48,95.38,95.45,14000.0,69.188,69.188,69.1156,69.1663,14000.0
2015-03-13 13:05:00,95.46,95.51,95.39,95.39,17000.0,69.1735,69.2098,69.1228,69.1228,17000.0
2015-03-13 13:10:00,95.4,95.43,95.35,95.38,28100.0,69.1301,69.1518,69.0938,69.1156,28100.0
2015-03-13 13:15:00,95.37,95.42,95.33,95.41,25700.0,69.1083,69.1446,69.0793,69.1373,25700.0
2015-03-13 13:20:00,95.4,95.42,95.28,95.3,41300.0,69.1301,69.1446,69.0431,69.0576,41300.0
2015-03-13 13:25:00,95.31,95.33,95.23,95.26,35800.0,69.0648,69.0793,69.0069,69.0286,35800.0
2015-03-13 13:30:00,95.26,95.35,95.21,95.3,33400.0,69.0286,69.0938,68.9924,69.0576,33400.0
2015-03-13 13:35:00,95.28,95.3,95.21,95.3,18100.0,69.0431,69.0576,68.9924,69.0576,18100.0
2015-03-13 13:40:00,95.32,95.38,95.3,95.3,10000.0,69.0721,69.1156,69.0576,69.0576,10000.0
2015-03-13 13:45:00,95.31,95.47,95.3,95.47,28400.0,69.0648,69.1808,69.0576,69.1808,28400.0
2015-03-13 13:50:00,95.46,95.52,95.43,95.47,40600.0,69.1735,69.217,69.1518,69.1808,40600.0
2015-03-13 13:55:00,95.47,95.53,95.4,95.42,18400.0,69.1808,69.2243,69.1301,69.1446,18400.0
2015-03-13 14:00:00,95.39,95.42,95.28,95.32,33400.0,69.1228,69.1446,69.0431,69.0721,33400.0
2015-03-13 14:05:00,95.35,95.36,95.26,95.26,10700.0,69.0938,69.1011,69.0286,69.0286,10700.0
2015-03-13 14:10:00,95.27,95.33,95.22,95.3,22500.0,69.0359,69.0793,68.9996,69.0576,22500.0
2015-03-13 14:15:00,95.33,95.37,95.26,95.29,21300.0,69.0793,69.1083,69.0286,69.0503,21300.0
2015-03-13 14:20:00,95.29,95.36,95.26,95.34,40500.0,69.0503,69.1011,69.0286,69.0866,40500.0
2015-03-13 14:25:00,95.35,95.37,95.3,95.37,19700.0,69.0938,69.1083,69.0576,69.1083,19700.0
2015-03-13 14:30:00,95.38,95.42,95.34,95.41,26300.0,69.1156,69.1446,69.0866,69.1373,26300.0
2015-03-13 14:35:00,95.41,95.42,95.28,95.3,25100.0,69.1373,69.1446,69.0431,69.0576,25100.0
2015-03-13 14:40:00,95.3,95.31,95.18,95.22,25100.0,69.0576,69.0648,68.9706,68.9996,25100.0
2015-03-13 14:45:00,95.22,95.33,95.21,95.31,28900.0,68.9996,69.0793,68.9924,69.0648,28900.0
2015-03-13 14:50:00,95.31,95.37,95.29,95.29,12700.0,69.0648,69.1083,69.0503,69.0503,12700.0
2015-03-13 14:55:00,95.27,95.39,95.25,95.37,20400.0,69.0359,69.1228,69.0214,69.1083,20400.0
2015-03-13 15:00:00,95.38,95.42,95.33,95.34,31900.0,69.1156,69.1446,69.0793,69.0866,31900.0
2015-03-13 15:05:00,95.33,95.38,95.3,95.31,25300.0,69.0793,69.1156,69.0576,69.0648,25300.0
2015-03-13 15:10:00,95.32,95.4,95.32,95.38,18100.0,69.0721,69.1301,69.0721,69.1156,18100.0
2015-03-13 15:15:00,95.38,95.51,95.37,95.42,29900.0,69.1156,69.2098,69.1083,69.1446,29900.0
2015-03-13 15:20:00,95.43,95.51,95.38,95.5,40800.0,69.1518,69.2098,69.1156,69.2025,40800.0
2015-03-13 15:25:00,95.49,95.62,95.46,95.61,48800.0,69.1953,69.2895,69.1735,69.2822,48800.0
2015-03-13 15:30:00,95.63,95.67,95.45,95.52,54500.0,69.2967,69.3257,69.1663,69.217,54500.0
2015-03-13 15:35:00,95.52,95.56,95.48,95.56,47300.0,69.217,69.246,69.188,69.246,47300.0
2015-03-13 15:40:00,95.56,95.74,95.55,95.57,48500.0,69.246,69.3764,69.2388,69.2532,48500.0
2015-03-13 15:45:00,95.59,95.63,95.58,95.6,45500.0,69.2677,69.2967,69.2605,69.275,45500.0
2015-03-13 15:50:00,95.62,95.73,95.62,95.73,65600.0,69.2895,69.3692,69.2895,69.3692,65600.0
2015-03-13 15:55:00,95.74,95.78,95.64,95.66,133900.0,69.3764,69.4054,69.304,69.3185,133900.0
2015-03-16 09:30:00,96.22,96.65,96.14,96.37,63100.0,69.7243,70.0359,69.6663,69.833,63100.0
2015-03-16 09:35:00,96.38,96.49,96.0,96.03,32600.0,69.8402,69.9199,69.5648,69.5866,32600.0
2015-03-16 09:40:00,96.04,96.06,95.77,96.01,38600.0,69.5938,69.6083,69.3982,69.5721,38600.0
2015-03-16 09:45:00,95.98,96.15,95.89,96.03,38500.0,69.5503,69.6735,69.4851,69.5866,38500.0
2015-03-16 09:50:00,96.06,96.34,96.03,96.26,18200.0,69.6083,69.8112,69.5866,69.7532,18200.0
2015-03-16 09:55:00,96.27,96.27,96.12,96.17,12200.0,69.7605,69.7605,69.6518,69.688,12200.0
2015-03-16 10:00:00,96.17,96.29,96.11,96.19,15000.0,69.688,69.775,69.6445,69.7025,15000.0
2015-03-16 10:05:00,96.19,96.24,96.15,96.18,16300.0,69.7025,69.7388,69.6735,69.6953,16300.0
2015-03-16 10:10:00,96.2,96.26,96.18,96.22,37300.0,69.7098,69.7532,69.6953,69.7243,37300.0
2015-03-16 10:15:00,96.23,96.27,96.18,96.24,14600.0,69.7315,69.7605,69.6953,69.7388,14600.0
2015-03-16 10:20:00,96.23,96.26,96.07,96.08,18000.0,69.7315,69.7532,69.6156,69.6228,18000.0
2015-03-16 10:25:00,96.06,96.13,95.96,96.04,38000.0,69.6083,69.659,69.5359,69.5938,38000.0
2015-03-16 10:30:00,96.05,96.07,95.94,95.97,17400.0,69.6011,69.6156,69.5214,69.5431,17400.0
2015-03-16 10:35:00,95.98,96.07,95.97,95.97,15300.0,69.5503,69.6156,69.5431,69.5431,15300.0
2015-03-16 10:40:00,95.98,96.05,95.96,96.01,33900.0,69.5503,69.6011,69.5359,69.5721,33900.0
2015-03-16 10:45:00,96.03,96.03,95.81,95.91,24400.0,69.5866,69.5866,69.4272,69.4996,24400.0
2015-03-16 10:50:00,95.91,95.97,95.85,95.88,18400.0,69.4996,69.5431,69.4561,69.4779,18400.0
2015-03-16 10:55:00,95.88,95.9,95.81,95.86,30900.0,69.4779,69.4924,69.4272,69.4634,30900.0
2015-03-16 11:00:00,95.86,95.86,95.76,95.76,25900.0,69.4634,69.4634,69.3909,69.3909,25900.0
2015-03-16 11:05:00,95.77,95.93,95.76,95.92,33600.0,69.3982,69.5141,69.3909,69.5069,33600.0
2015-03-16 11:10:00,95.93,96.01,95.92,95.94,39800.0,69.5141,69.5721,69.5069,69.5214,39800.0
2015-03-16 11:15:00,95.94,95.95,95.9,95.91,14100.0,69.5214,69.5286,69.4924,69.4996,14100.0
2015-03-16 11:20:00,95.92,96.0,95.91,95.95,37100.0,69.5069,69.5648,69.4996,69.5286,37100.0
2015-03-16 11:25:00,95.95,96.02,95.88,95.88,30900.0,69.5286,69.5793,69.4779,69.4779,30900.0
2015-03-16 11:30:00,95.88,95.91,95.81,95.86,27900.0,69.4779,69.4996,69.4272,69.4634,27900.0
2015-03-16 11:35:00,95.85,95.93,95.79,95.8,27800.0,69.4561,69.5141,69.4127,69.4199,27800.0
2015-03-16 11:40:00,95.8,95.88,95.79,95.86,26600.0,69.4199,69.4779,69.4127,69.4634,26600.0
2015-03-16 11:45:00,95.87,95.94,95.84,95.9,22000.0,69.4706,69.5214,69.4489,69.4924,22000.0
2015-03-16 11:50:00,95.9,95.96,95.86,95.91,25400.0,69.4924,69.5359,69.4634,69.4996,25400.0
2015-03-16 11:55:00,95.9,95.94,95.85,95.91,18700.0,69.4924,69.5214,69.4561,69.4996,18700.0
2015-03-16 12:00:00,95.91,96.0,95.89,96.0,31600.0,69.4996,69.5648,69.4851,69.5648,31600.0
2015-03-16 12:05:00,96.0,96.01,95.92,95.93,15500.0,69.5648,69.5721,69.5069,69.5141,15500.0
2015-03-16 12:10:00,95.93,95.96,95.9,95.93,11900.0,69.5141,69.5359,69.4924,69.5141,11900.0
2015-03-16 12:15:00,95.92,95.92,95.82,95.83,17000.0,69.5069,69.5069,69.4344,69.4417,17000.0
2015-03-16 12:20:00,95.83,95.85,95.76,95.76,11900.0,69.4417,69.4561,69.3909,69.3909,11900.0
2015-03-16 12:25:00,95.76,95.82,95.75,95.76,19000.0,69.3909,69.4344,69.3837,69.3909,19000.0
2015-03-16 12:30:00,95.76,95.82,95.74,95.79,22100.0,69.3909,69.4344,69.3764,69.4127,22100.0
2015-03-16 12:35:00,95.81,95.89,95.79,95.87,13000.0,69.4272,69.4851,69.4127,69.4706,13000.0
2015-03-16 12:40:00,95.87,95.93,95.79,95.8,29200.0,69.4706,69.5141,69.4127,69.4199,29200.0
2015-03-16 12:45:00,95.8,95.85,95.77,95.77,14500.0,69.4199,69.4561,69.3982,69.3982,14500.0
2015-03-16 12:50:00,95.78,95.81,95.74,95.75,22600.0,69.4054,69.4272,69.3764,69.3837,22600.0
2015-03-16 12:55:00,95.77,95.81,95.73,95.75,17200.0,69.3982,69.4272,69.3692,69.3837,17200.0
2015-03-16 13:00:00,95.75,95.77,95.66,95.68,19800.0,69.3837,69.3982,69.3185,69.333,19800.0
2015-03-16 13:05:00,95.68,95.68,95.6,95.68,29400.0,69.333,69.333,69.275,69.333,29400.0
2015-03-16 13:10:00,95.67,95.76,95.64,95.74,20600.0,69.3257,69.3909,69.304,69.3764,20600.0
2015-03-16 13:15:00,95.75,95.77,95.69,95.73,16900.0,69.3837,69.3982,69.3402,69.3692,16900.0
2015-03-16 13:20:00,95.74,95.82,95.7,95.81,14500.0,69.3764,69.4344,69.3474,69.4272,14500.0
2015-03-16 13:25:00,95.82,95.85,95.82,95.85,11400.0,69.4344,69.4561,69.4344,69.4561,11400.0
2015-03-16 13:30:00,95.88,95.9,95.84,95.84,10900.0,69.4779,69.4924,69.4489,69.4489,10900.0
2015-03-16 13:35:00,95.85,95.9,95.81,95.86,23900.0,69.4561,69.4924,69.4272,69.4634,23900.0
2015-03-16 13:40:00,95.86,95.94,95.85,95.94,15100.0,69.4634,69.5214,69.4561,69.5214,15100.0
2015-03-16 13:45:00,95.94,96.01,95.94,95.96,17600.0,69.5214,69.5721,69.5214,69.5359,17600.0
2015-03-16 13:50:00,95.95,95.98,95.94,95.96,16800.0,69.5286,69.5503,69.5214,69.5359,16800.0
2015-03-16 13:55:00,95.95,96.0,95.92,95.96,17900.0,69.5286,69.5648,69.5069,69.5359,17900.0
2015-03-16 14:00:00,95.97,96.01,95.91,95.95,26300.0,69.5431,69.5721,69.4996,69.5286,26300.0
2015-03-16 14:05:00,95.93,95.99,95.92,95.98,20300.0,69.5141,69.5576,69.5069,69.5503,20300.0
2015-03-16 14:10:00,95.99,96.01,95.93,95.96,30900.0,69.5576,69.5721,69.5141,69.5359,30900.0
2015-03-16 14:15:00,95.95,95.95,95.89,95.93,21300.0,69.5286,69.5286,69.4851,69.5141,21300.0
2015-03-16 14:20:00,95.92,95.98,95.91,95.94,32600.0,69.5069,69.5503,69.4996,69.5214,32600.0
2015-03-16 14:25:00,95.96,95.97,95.89,95.92,28400.0,69.5359,69.5431,69.4851,69.5069,28400.0
2015-03-16 14:30:00,95.93,95.94,95.88,95.92,22300.0,69.5141,69.5214,69.4779,69.5069,22300.0
2015-03-16 14:35:00,95.91,95.91,95.83,95.86,22200.0,69.4996,69.4996,69.4417,69.4634,22200.0
2015-03-16 14:40:00,95.86,96.01,95.86,96.01,30500.0,69.4634,69.5721,69.4634,69.5721,30500.0
2015-03-16 14:45:00,96.01,96.06,95.96,96.0,20900.0,69.5721,69.6083,69.5359,69.5648,20900.0
2015-03-16 14:50:00,96.01,96.01,95.9,95.9,15000.0,69.5721,69.5721,69.4924,69.4924,15000.0
2015-03-16 14:55:00,95.9,95.94,95.89,95.91,17000.0,69.4924,69.5214,69.4851,69.4996,17000.0
2015-03-16 15:00:00,95.92,95.99,95.92,95.94,27700.0,69.5069,69.5576,69.5069,69.5214,27700.0
2015-03-16 15:05:00,95.94,95.94,95.85,95.86,36200.0,69.5214,69.5214,69.4561,69.4634,36200.0
2015-03-16 15:10:00,95.86,95.86,95.81,95.83,30400.0,69.4634,69.4634,69.4272,69.4417,30400.0
2015-03-16 15:15:00,95.82,95.84,95.79,95.81,23800.0,69.4344,69.4489,69.4127,69.4272,23800.0
2015-03-16 15:20:00,95.81,95.81,95.7,95.76,31500.0,69.4272,69.4272,69.3474,69.3909,31500.0
2015-03-16 15:25:00,95.77,95.77,95.69,95.72,32200.0,69.3982,69.3982,69.3402,69.3619,32200.0
2015-03-16 15:30:00,95.73,95.82,95.73,95.78,39000.0,69.3692,69.4344,69.3692,69.4054,39000.0
2015-03-16 15:35:00,95.77,95.77,95.7,95.73,39800.0,69.3982,69.3982,69.3474,69.3692,39800.0
2015-03-16 15:40:00,95.73,95.78,95.71,95.73,50300.0,69.3692,69.4054,69.3547,69.3692,50300.0
2015-03-16 15:45:00,95.73,95.86,95.73,95.86,72300.0,69.3692,69.4634,69.3692,69.4634,72300.0
2015-03-16 15:50:00,95.86,95.9,95.82,95.88,107100.0,69.4634,69.4924,69.4344,69.4779,107100.0
2015-03-16 15:55:00,95.88,95.98,95.87,95.96,89900.0,69.4779,69.5503,69.4706,69.5359,89900.0
2015-03-17 09:30:00,95.23,95.56,95.04,95.5,85700.0,69.0069,69.246,68.8692,69.2025,85700.0
2015-03-17 09:35:00,95.5,95.61,95.32,95.47,34900.0,69.2025,69.2822,69.0721,69.1808,34900.0
2015-03-17 09:40:00,95.48,95.5,95.23,95.28,28600.0,69.188,69.2025,69.0069,69.0431,28600.0
2015-03-17 09:45:00,95.32,95.32,95.2,95.21,43600.0,69.0721,69.0721,68.9851,68.9924,43600.0
2015-03-17 09:50:00,95.21,95.27,95.18,95.25,49800.0,68.9924,69.0359,68.9706,69.0214,49800.0
2015-03-17 09:55:00,95.25,95.37,95.25,95.31,16700.0,69.0214,69.1083,69.0214,69.0648,16700.0
2015-03-17 10:00:00,95.31,95.36,95.25,95.3,19600.0,69.0648,69.1011,69.0214,69.0576,19600.0
2015-03-17 10:05:00,95.31,95.38,95.28,95.36,23600.0,69.0648,69.1156,69.0431,69.1011,23600.0
2015-03-17 10:10:00,95.35,95.52,95.35,95.41,23400.0,69.0938,69.217,69.0938,69.1373,23400.0
2015-03-17 10:15:00,95.42,95.49,95.38,95.48,17000.0,69.1446,69.1953,69.1156,69.188,17000.0
2015-03-17 10:20:00,95.49,95.64,95.49,95.62,37300.0,69.1953,69.304,69.1953,69.2895,37300.0
2015-03-17 10:25:00,95.62,95.62,95.53,95.6,15300.0,69.2895,69.2895,69.2243,69.275,15300.0
2015-03-17 10:30:00,95.58,95.68,95.58,95.65,14500.0,69.2605,69.333,69.2605,69.3112,14500.0
2015-03-17 10:35:00,95.64,95.77,95.59,95.77,25200.0,69.304,69.3982,69.2677,69.3982,25200.0
2015-03-17 10:40:00,95.77,95.9,95.73,95.9,28300.0,69.3982,69.4924,69.3692,69.4924,28300.0
2015-03-17 10:45:00,95.89,95.95,95.87,95.94,19800.0,69.4851,69.5286,69.4706,69.5214,19800.0
2015-03-17 10:50:00,95.93,95.97,95.82,95.97,24000.0,69.5141,69.5431,69.4344,69.5431,24000.0
2015-03-17 10:55:00,95.98,96.02,95.91,95.92,26900.0,69.5503,69.5793,69.4996,69.5069,26900.0
2015-03-17 11:00:00,95.91,95.91,95.65,95.67,14200.0,69.4996,69.4996,69.3112,69.3257,14200.0
2015-03-17 11:05:00,95.66,95.69,95.56,95.61,21100.0,69.3185,69.3402,69.246,69.2822,21100.0
2015-03-17 11:10:00,95.6,95.65,95.59,95.63,8600.0,69.275,69.3112,69.2677,69.2967,8600.0
2015-03-17 11:15:00,95.63,95.65,95.5,95.51,23200.0,69.2967,69.3112,69.2025,69.2098,23200.0
2015-03-17 11:20:00,95.5,95.5,95.41,95.43,14500.0,69.2025,69.2025,69.1373,69.1518,14500.0
2015-03-17 11:25:00,95.43,95.51,95.42,95.5,24000.0,69.1518,69.2098,69.1446,69.2025,24000.0
2015-03-17 11:30:00,95.49,95.55,95.49,95.55,16800.0,69.1953,69.2388,69.1953,69.2388,16800.0
2015-03-17 11:35:00,95.54,95.54,95.47,95.49,18100.0,69.2315,69.2315,69.1808,69.1953,18100.0
2015-03-17 11:40:00,95.48,95.55,95.46,95.5,23800.0,69.188,69.2388,69.1735,69.2025,23800.0
2015-03-17 11:45:00,95.51,95.52,95.43,95.43,52200.0,69.2098,69.217,69.1518,69.1518,52200.0
2015-03-17 11:50:00,95.42,95.45,95.39,95.44,22000.0,69.1446,69.1663,69.1228,69.159,22000.0
2015-03-17 11:55:00,95.44,95.49,95.43,95.49,16500.0,69.159,69.1953,69.1518,69.1953,16500.0
2015-03-17 12:00:00,95.51,95.51,95.38,95.38,22800.0,69.2098,69.2098,69.1156,69.1156,22800.0
2015-03-17 12:05:00,95.39,95.43,95.39,95.42,16300.0,69.1228,69.1518,69.1228,69.1446,16300.0
2015-03-17 12:10:00,95.42,95.42,95.3,95.34,13100.0,69.1446,69.1446,69.0576,69.0866,13100.0
2015-03-17 12:15:00,95.31,95.42,95.31,95.41,13700.0,69.0648,69.1446,69.0648,69.1373,13700.0
2015-03-17 12:20:00,95.41,95.51,95.41,95.48,21300.0,69.1373,69.2098,69.1373,69.188,21300.0
2015-03-17 12:25:00,95.49,95.6,95.48,95.59,17300.0,69.1953,69.275,69.188,69.2677,17300.0
2015-03-17 12:30:00,95.58,95.59,95.52,95.57,18100.0,69.2605,69.2677,69.217,69.2532,18100.0
2015-03-17 12:35:00,95.57,95.62,95.53,95.6,13000.0,69.2532,69.2895,69.2243,69.275,13000.0
2015-03-17 12:40:00,95.6,95.64,95.56,95.64,11600.0,69.275,69.304,69.246,69.304,11600.0
2015-03-17 12:45:00,95.65,95.67,95.59,95.59,13300.0,69.3112,69.3257,69.2677,69.2677,13300.0
2015-03-17 12:50:00,95.59,95.7,95.59,95.67,15400.0,69.2677,69.3474,69.2677,69.3257,15400.0
2015-03-17 12:55:00,95.68,95.71,95.64,95.71,10400.0,69.333,69.3547,69.304,69.3547,10400.0
2015-03-17 13:00:00,95.68,95.68,95.61,95.62,9800.0,69.333,69.333,69.2822,69.2895,9800.0
2015-03-17 13:05:00,95.61,95.7,95.6,95.67,10800.0,69.2822,69.3474,69.275,69.3257,10800.0
2015-03-17 13:10:00,95.68,95.72,95.65,95.7,10400.0,69.333,69.3619,69.3112,69.3474,10400.0
2015-03-17 13:15:00,95.7,95.83,95.7,95.74,11500.0,69.3474,69.4417,69.3474,69.3764,11500.0
2015-03-17 13:20:00,95.75,95.75,95.71,95.72,9500.0,69.3837,69.3837,69.3547,69.3619,9500.0
2015-03-17 13:25:00,95.72,95.8,95.71,95.8,14900.0,69.3619,69.4199,69.3547,69.4199,14900.0
2015-03-17 13:30:00,95.8,95.81,95.7,95.7,14600.0,69.4199,69.4272,69.3474,69.3474,14600.0
2015-03-17 13:35:00,95.71,95.74,95.68,95.68,19900.0,69.3547,69.3764,69.333,69.333,19900.0
2015-03-17 13:40:00,95.67,95.76,95.67,95.71,12200.0,69.3257,69.3909,69.3257,69.3547,12200.0
2015-03-17 13:45:00,95.71,95.73,95.66,95.66,14100.0,69.3547,69.3692,69.3185,69.3185,14100.0
2015-03-17 13:50:00,95.66,95.68,95.61,95.61,27200.0,69.3185,69.333,69.2822,69.2822,27200.0
2015-03-17 13:55:00,95.61,95.66,95.56,95.65,46200.0,69.2822,69.3185,69.246,69.3112,46200.0
2015-03-17 14:00:00,95.64,95.72,95.63,95.66,28300.0,69.304,69.3619,69.2967,69.3185,28300.0
2015-03-17 14:05:00,95.66,95.67,95.62,95.65,20000.0,69.3185,69.3257,69.2895,69.3112,20000.0
2015-03-17 14:10:00,95.66,95.67,95.61,95.62,61300.0,69.3185,69.3257,69.2822,69.2895,61300.0
2015-03-17 14:15:00,95.61,95.69,95.57,95.68,66300.0,69.2822,69.3402,69.2532,69.333,66300.0
2015-03-17 14:20:00,95.69,95.7,95.62,95.62,15500.0,69.3402,69.3474,69.2895,69.2895,15500.0
2015-03-17 14:25:00,95.63,95.73,95.61,95.73,34600.0,69.2967,69.3692,69.2822,69.3692,34600.0
2015-03-17 14:30:00,95.71,95.71,95.61,95.64,46900.0,69.3547,69.3547,69.2822,69.304,46900.0
2015-03-17 14:35:00,95.64,95.67,95.62,95.63,29600.0,69.304,69.3257,69.2895,69.2967,29600.0
2015-03-17 14:40:00,95.61,95.64,95.6,95.64,10800.0,69.2822,69.304,69.275,69.304,10800.0
2015-03-17 14:45:00,95.65,95.68,95.57,95.63,20600.0,69.3112,69.333,69.2532,69.2967,20600.0
2015-03-17 14:50:00,95.62,95.68,95.58,95.67,11900.0,69.2895,69.333,69.2605,69.3257,11900.0
2015-03-17 14:55:00,95.66,95.76,95.65,95.73,13500.0,69.3185,69.3909,69.3112,69.3692,13500.0
2015-03-17 15:00:00,95.73,95.76,95.7,95.75,18800.0,69.3692,69.3909,69.3474,69.3837,18800.0
2015-03-17 15:05:00,95.75,95.77,95.7,95.76,22600.0,69.3837,69.3982,69.3474,69.3909,22600.0
2015-03-17 15:10:00,95.78,95.88,95.76,95.82,25500.0,69.4054,69.4779,69.3909,69.4344,25500.0
2015-03-17 15:15:00,95.82,95.87,95.79,95.87,26500.0,69.4344,69.4706,69.4127,69.4706,26500.0
2015-03-17 15:20:00,95.86,95.91,95.85,95.87,28100.0,69.4634,69.4996,69.4561,69.4706,28100.0
2015-03-17 15:25:00,95.88,95.89,95.82,95.85,19900.0,69.4779,69.4851,69.4344,69.4561,19900.0
2015-03-17 15:30:00,95.85,95.91,95.84,95.9,26600.0,69.4561,69.4996,69.4489,69.4924,26600.0
2015-03-17 15:35:00,95.91,95.91,95.81,95.83,26800.0,69.4996,69.4996,69.4272,69.4417,26800.0
2015-03-17 15:40:00,95.84,95.85,95.73,95.75,30100.0,69.4489,69.4561,69.3692,69.3837,30100.0
2015-03-17 15:45:00,95.75,95.8,95.72,95.76,42200.0,69.3837,69.4199,69.3619,69.3909,42200.0
2015-03-17 15:50:00,95.77,95.87,95.77,95.85,57200.0,69.3982,69.4706,69.3982,69.4561,57200.0
2015-03-17 15:55:00,95.86,95.86,95.74,95.81,101000.0,69.4634,69.4634,69.3764,69.4272,101000.0
2015-03-18 09:30:00,95.37,96.45,95.37,96.27,65800.0,69.1083,69.8909,69.1083,69.7605,65800.0
2015-03-18 09:35:00,96.25,96.49,96.24,96.26,25400.0,69.746,69.9199,69.7388,69.7532,25400.0
2015-03-18 09:40:00,96.23,96.23,95.92,95.94,40600.0,69.7315,69.7315,69.5069,69.5214,40600.0
2015-03-18 09:45:00,95.91,95.97,95.77,95.79,20700.0,69.4996,69.5431,69.3982,69.4127,20700.0
2015-03-18 09:50:00,95.79,95.81,95.57,95.64,68600.0,69.4127,69.4272,69.2532,69.304,68600.0
2015-03-18 09:55:00,95.64,95.66,95.56,95.65,35100.0,69.304,69.3185,69.246,69.3112,35100.0
2015-03-18 10:00:00,95.67,95.84,95.67,95.82,17600.0,69.3257,69.4489,69.3257,69.4344,17600.0
2015-03-18 10:05:00,95.81,95.89,95.79,95.81,17500.0,69.4272,69.4851,69.4127,69.4272,17500.0
2015-03-18 10:10:00,95.82,95.89,95.8,95.8,16500.0,69.4344,69.4851,69.4199,69.4199,16500.0
2015-03-18 10:15:00,95.8,95.86,95.74,95.77,36900.0,69.4199,69.4634,69.3764,69.3982,36900.0
2015-03-18 10:20:00,95.79,95.81,95.68,95.71,28800.0,69.4127,69.4272,69.333,69.3547,28800.0
2015-03-18 10:25:00,95.7,95.8,95.68,95.72,26400.0,69.3474,69.4199,69.333,69.3619,26400.0
2015-03-18 10:30:00,95.75,95.8,95.64,95.66,19300.0,69.3837,69.4199,69.304,69.3185,19300.0
2015-03-18 10:35:00,95.65,95.7,95.63,95.69,18000.0,69.3112,69.3474,69.2967,69.3402,18000.0
2015-03-18 10:40:00,95.68,95.72,95.62,95.72,18200.0,69.333,69.3619,69.2895,69.3619,18200.0
2015-03-18 10:45:00,95.73,95.73,95.54,95.54,35400.0,69.3692,69.3692,69.2315,69.2315,35400.0
2015-03-18 10:50:00,95.53,95.54,95.46,95.49,14400.0,69.2243,69.2315,69.1735,69.1953,14400.0
2015-03-18 10:55:00,95.49,95.57,95.45,95.54,26500.0,69.1953,69.2532,69.1663,69.2315,26500.0
2015-03-18 11:00:00,95.53,95.59,95.48,95.51,30600.0,69.2243,69.2677,69.188,69.2098,30600.0
2015-03-18 11:05:00,95.52,95.55,95.44,95.47,26300.0,69.217,69.2388,69.159,69.1808,26300.0
2015-03-18 11:10:00,95.46,95.46,95.28,95.31,25000.0,69.1735,69.1735,69.0431,69.0648,25000.0
2015-03-18 11:15:00,95.31,95.46,95.3,95.34,53000.0,69.0648,69.1735,69.0576,69.0866,53000.0
2015-03-18 11:20:00,95.34,95.52,95.33,95.5,58600.0,69.0866,69.217,69.0793,69.2025,58600.0
2015-03-18 11:25:00,95.5,95.52,95.45,95.5,35200.0,69.2025,69.217,69.1663,69.2025,35200.0
2015-03-18 11:30:00,95.5,95.52,95.47,95.52,20400.0,69.2025,69.217,69.1808,69.217,20400.0
2015-03-18 11:35:00,95.52,95.52,95.48,95.5,8400.0,69.217,69.217,69.188,69.2025,8400.0
2015-03-18 11:40:00,95.5,95.62,95.5,95.62,16100.0,69.2025,69.2895,69.2025,69.2895,16100.0
2015-03-18 11:45:00,95.62,95.63,95.53,95.6,33900.0,69.2895,69.2967,69.2243,69.275,33900.0
2015-03-18 11:50:00,95.62,95.62,95.56,95.6,32800.0,69.2895,69.2895,69.246,69.275,32800.0
2015-03-18 11:55:00,95.6,95.66,95.57,95.59,16600.0,69.275,69.3185,69.2532,69.2677,16600.0
2015-03-18 12:00:00,95.59,95.7,95.55,95.7,32100.0,69.2677,69.3474,69.2388,69.3474,32100.0
2015-03-18 12:05:00,95.71,95.74,95.67,95.69,8600.0,69.3547,69.3764,69.3257,69.3402,8600.0
2015-03-18 12:10:00,95.71,95.71,95.62,95.65,8900.0,69.3547,69.3547,69.2895,69.3112,8900.0
2015-03-18 12:15:00,95.66,95.67,95.59,95.63,9700.0,69.3185,69.3257,69.2677,69.2967,9700.0
2015-03-18 12:20:00,95.62,95.66,95.56,95.65,18300.0,69.2895,69.3185,69.246,69.3112,18300.0
2015-03-18 12:25:00,95.65,95.67,95.59,95.62,9200.0,69.3112,69.3257,69.2677,69.2895,9200.0
2015-03-18 12:30:00,95.6,95.64,95.58,95.63,14000.0,69.275,69.304,69.2605,69.2967,14000.0
2015-03-18 12:35:00,95.64,95.65,95.61,95.61,12400.0,69.304,69.3112,69.2822,69.2822,12400.0
2015-03-18 12:40:00,95.61,95.63,95.58,95.62,36400.0,69.2822,69.2967,69.2605,69.2895,36400.0
2015-03-18 12:45:00,95.62,95.65,95.6,95.65,31300.0,69.2895,69.3112,69.275,69.3112,31300.0
2015-03-18 12:50:00,95.64,95.68,95.62,95.65,6400.0,69.304,69.333,69.2895,69.3112,6400.0
2015-03-18 12:55:00,95.65,95.65,95.59,95.63,21300.0,69.3112,69.3112,69.2677,69.2967,21300.0
2015-03-18 13:00:00,95.62,95.67,95.6,95.6,17100.0,69.2895,69.3257,69.275,69.275,17100.0
2015-03-18 13:05:00,95.6,95.67,95.59,95.61,47500.0,69.275,69.3257,69.2677,69.2822,47500.0
2015-03-18 13:10:00,95.61,95.66,95.6,95.65,7000.0,69.2822,69.3185,69.275,69.3112,7000.0
2015-03-18 13:15:00,95.63,95.67,95.6,95.67,9800.0,69.2967,69.3257,69.275,69.3257,9800.0
2015-03-18 13:20:00,95.65,95.71,95.6,95.62,15800.0,69.3112,69.3547,69.275,69.2895,15800.0
2015-03-18 13:25:00,95.63,95.65,95.6,95.62,21500.0,69.2967,69.3112,69.275,69.2895,21500.0
2015-03-18 13:30:00,95.62,95.68,95.6,95.67,62400.0,69.2895,69.333,69.275,69.3257,62400.0
2015-03-18 13:35:00,95.65,95.66,95.55,95.61,57000.0,69.3112,69.3185,69.2388,69.2822,57000.0
2015-03-18 13:40:00,95.59,95.63,95.46,95.56,37800.0,69.2677,69.2967,69.1735,69.246,37800.0
2015-03-18 13:45:00,95.55,95.61,95.51,95.58,36700.0,69.2388,69.2822,69.2098,69.2605,36700.0
2015-03-18 13:50:00,95.59,95.69,95.55,95.69,23600.0,69.2677,69.3402,69.2388,69.3402,23600.0
2015-03-18 13:55:00,95.66,95.83,95.64,95.73,12000.0,69.3185,69.4417,69.304,69.3692,12000.0
2015-03-18 14:00:00,95.76,96.46,95.63,95.94,44600.0,69.3909,69.8982,69.2967,69.5214,44600.0
2015-03-18 14:05:00,95.91,95.99,95.65,95.66,83600.0,69.4996,69.5576,69.3112,69.3185,83600.0
2015-03-18 14:10:00,95.68,95.98,95.53,95.93,75600.0,69.333,69.5503,69.2243,69.5141,75600.0
2015-03-18 14:15:00,95.94,96.19,95.89,96.16,18600.0,69.5214,69.7025,69.4851,69.6808,18600.0
2015-03-18 14:20:00,96.1,96.1,95.89,95.91,29100.0,69.6373,69.6373,69.4851,69.4996,29100.0
2015-03-18 14:25:00,95.92,95.97,95.74,95.78,44600.0,69.5069,69.5431,69.3764,69.4054,44600.0
2015-03-18 14:30:00,95.78,96.09,95.76,95.97,35300.0,69.4054,69.6301,69.3909,69.5431,35300.0
2015-03-18 14:35:00,95.98,96.07,95.94,95.95,29100.0,69.5503,69.6156,69.5214,69.5286,29100.0
2015-03-18 14:40:00,95.95,96.13,95.94,96.07,16500.0,69.5286,69.659,69.5214,69.6156,16500.0
2015-03-18 14:45:00,96.06,96.08,95.82,95.86,20000.0,69.6083,69.6228,69.4344,69.4634,20000.0
2015-03-18 14:50:00,95.86,95.9,95.71,95.71,36400.0,69.4634,69.4924,69.3547,69.3547,36400.0
2015-03-18 14:55:00,95.71,95.77,95.65,95.77,25900.0,69.3547,69.3982,69.3112,69.3982,25900.0
2015-03-18 15:00:00,95.75,95.98,95.72,95.97,30300.0,69.3837,69.5503,69.3619,69.5431,30300.0
2015-03-18 15:05:00,95.95,96.0,95.85,95.87,26000.0,69.5286,69.5648,69.4561,69.4706,26000.0
2015-03-18 15:10:00,95.87,95.99,95.86,95.91,33500.0,69.4706,69.5576,69.4634,69.4996,33500.0
2015-03-18 15:15:00,95.91,96.03,95.85,95.86,30700.0,69.4996,69.5866,69.4561,69.4634,30700.0
2015-03-18 15:20:00,95.86,95.87,95.65,95.65,50900.0,69.4634,69.4706,69.3112,69.3112,50900.0
2015-03-18 15:25:00,95.65,95.68,95.54,95.61,61400.0,69.3112,69.333,69.2315,69.2822,61400.0
2015-03-18 15:30:00,95.6,95.65,95.49,95.5,79800.0,69.275,69.3112,69.1953,69.2025,79800.0
2015-03-18 15:35:00,95.5,95.57,95.41,95.57,51700.0,69.2025,69.2532,69.1373,69.2532,51700.0
2015-03-18 15:40:00,95.57,95.66,95.52,95.63,42200.0,69.2532,69.3185,69.217,69.2967,42200.0
2015-03-18 15:45:00,95.64,95.71,95.6,95.63,61500.0,69.304,69.3547,69.275,69.2967,61500.0
2015-03-18 15:50:00,95.64,95.87,95.62,95.86,107100.0,69.304,69.4706,69.2895,69.4634,107100.0
2015-03-18 15:55:00,95.86,96.05,95.85,96.02,164400.0,69.4634,69.6011,69.4561,69.5793,164400.0
2015-03-19 09:30:00,95.92,96.08,95.37,95.37,50200.0,69.5069,69.6228,69.1083,69.1083,50200.0
2015-03-19 09:35:00,95.45,95.5,95.11,95.14,35500.0,69.1663,69.2025,68.9199,68.9417,35500.0
2015-03-19 09:40:00,95.12,95.14,94.74,94.88,112600.0,68.9272,68.9417,68.6518,68.7533,112600.0
2015-03-19 09:45:00,94.84,95.11,94.82,94.95,71200.0,68.7243,68.9199,68.7098,68.804,71200.0
2015-03-19 09:50:00,94.96,95.31,94.96,95.15,19300.0,68.8112,69.0648,68.8112,68.9489,19300.0
2015-03-19 09:55:00,95.13,95.37,95.11,95.29,21000.0,68.9344,69.1083,68.9199,69.0503,21000.0
2015-03-19 10:00:00,95.29,95.32,95.19,95.24,14400.0,69.0503,69.0721,68.9779,69.0141,14400.0
2015-03-19 10:05:00,95.26,95.33,95.23,95.29,11300.0,69.0286,69.0793,69.0069,69.0503,11300.0
2015-03-19 10:10:00,95.3,95.3,95.07,95.14,135800.0,69.0576,69.0576,68.8909,68.9417,135800.0
2015-03-19 10:15:00,95.13,95.19,95.11,95.14,16500.0,68.9344,68.9779,68.9199,68.9417,16500.0
2015-03-19 10:20:00,95.17,95.25,95.09,95.09,10800.0,68.9634,69.0214,68.9054,68.9054,10800.0
2015-03-19 10:25:00,95.08,95.08,94.96,95.0,15500.0,68.8982,68.8982,68.8112,68.8402,15500.0
2015-03-19 10:30:00,94.99,94.99,94.91,94.94,13100.0,68.833,68.833,68.775,68.7967,13100.0
2015-03-19 10:35:00,94.94,94.95,94.88,94.88,36700.0,68.7967,68.804,68.7533,68.7533,36700.0
2015-03-19 10:40:00,94.9,94.93,94.79,94.8,62000.0,68.7677,68.7895,68.688,68.6953,62000.0
2015-03-19 10:45:00,94.8,94.88,94.75,94.75,48100.0,68.6953,68.7533,68.659,68.659,48100.0
2015-03-19 10:50:00,94.73,94.75,94.62,94.71,18300.0,68.6446,68.659,68.5648,68.6301,18300.0
2015-03-19 10:55:00,94.7,94.73,94.66,94.72,19100.0,68.6228,68.6446,68.5938,68.6373,19100.0
2015-03-19 11:00:00,94.71,94.75,94.69,94.7,41300.0,68.6301,68.659,68.6156,68.6228,41300.0
2015-03-19 11:05:00,94.71,94.83,94.7,94.78,12700.0,68.6301,68.717,68.6228,68.6808,12700.0
2015-03-19 11:10:00,94.78,94.84,94.76,94.84,16300.0,68.6808,68.7243,68.6663,68.7243,16300.0
2015-03-19 11:15:00,94.86,94.86,94.76,94.85,15000.0,68.7388,68.7388,68.6663,68.7315,15000.0
2015-03-19 11:20:00,94.85,94.89,94.84,94.87,11500.0,68.7315,68.7605,68.7243,68.746,11500.0
2015-03-19 11:25:00,94.88,94.91,94.81,94.85,21200.0,68.7533,68.775,68.7025,68.7315,21200.0
2015-03-19 11:30:00,94.86,94.88,94.74,94.77,26100.0,68.7388,68.7533,68.6518,68.6735,26100.0
2015-03-19 11:35:00,94.76,94.79,94.71,94.73,17300.0,68.6663,68.688,68.6301,68.6446,17300.0
2015-03-19 11:40:00,94.72,94.75,94.58,94.6,24500.0,68.6373,68.659,68.5359,68.5504,24500.0
2015-03-19 11:45:00,94.58,94.58,94.43,94.49,32200.0,68.5359,68.5359,68.4272,68.4706,32200.0
2015-03-19 11:50:00,94.47,94.49,94.39,94.47,25200.0,68.4562,68.4706,68.3982,68.4562,25200.0
2015-03-19 11:55:00,94.48,94.52,94.46,94.46,33600.0,68.4634,68.4924,68.4489,68.4489,33600.0
2015-03-19 12:00:00,94.47,94.48,94.42,94.45,21500.0,68.4562,68.4634,68.4199,68.4417,21500.0
2015-03-19 12:05:00,94.46,94.52,94.44,94.5,14300.0,68.4489,68.4924,68.4344,68.4779,14300.0
2015-03-19 12:10:00,94.49,94.56,94.43,94.56,19300.0,68.4706,68.5214,68.4272,68.5214,19300.0
2015-03-19 12:15:00,94.56,94.61,94.49,94.6,9500.0,68.5214,68.5576,68.4706,68.5504,9500.0
2015-03-19 12:20:00,94.61,94.68,94.58,94.61,23900.0,68.5576,68.6083,68.5359,68.5576,23900.0
2015-03-19 12:25:00,94.63,94.78,94.62,94.77,10700.0,68.5721,68.6808,68.5648,68.6735,10700.0
2015-03-19 12:30:00,94.74,94.76,94.71,94.73,8500.0,68.6518,68.6663,68.6301,68.6446,8500.0
2015-03-19 12:35:00,94.7,94.73,94.63,94.68,17000.0,68.6228,68.6446,68.5721,68.6083,17000.0
2015-03-19 12:40:00,94.67,94.83,94.62,94.83,9800.0,68.6011,68.717,68.5648,68.717,9800.0
2015-03-19 12:45:00,94.8,94.93,94.79,94.84,10300.0,68.6953,68.7895,68.688,68.7243,10300.0
2015-03-19 12:50:00,94.87,94.87,94.72,94.78,47300.0,68.746,68.746,68.6373,68.6808,47300.0
2015-03-19 12:55:00,94.79,94.81,94.73,94.74,8400.0,68.688,68.7025,68.6446,68.6518,8400.0
2015-03-19 13:00:00,94.74,94.8,94.7,94.75,26200.0,68.6518,68.6953,68.6228,68.659,26200.0
2015-03-19 13:05:00,94.76,94.76,94.66,94.69,23400.0,68.6663,68.6663,68.5938,68.6156,23400.0
2015-03-19 13:10:00,94.68,94.75,94.67,94.72,9700.0,68.6083,68.659,68.6011,68.6373,9700.0
2015-03-19 13:15:00,94.72,94.78,94.71,94.75,14500.0,68.6373,68.6808,68.6301,68.659,14500.0
2015-03-19 13:20:00,94.74,94.87,94.73,94.81,11400.0,68.6518,68.746,68.6446,68.7025,11400.0
2015-03-19 13:25:00,94.8,94.81,94.75,94.8,20600.0,68.6953,68.7025,68.659,68.6953,20600.0
2015-03-19 13:30:00,94.8,94.82,94.71,94.72,16500.0,68.6953,68.7098,68.6301,68.6373,16500.0
2015-03-19 13:35:00,94.72,94.72,94.65,94.65,39200.0,68.6373,68.6373,68.5866,68.5866,39200.0
2015-03-19 13:40:00,94.66,94.66,94.6,94.65,74000.0,68.5938,68.5938,68.5504,68.5866,74000.0
2015-03-19 13:45:00,94.65,94.66,94.59,94.59,15700.0,68.5866,68.5938,68.5431,68.5431,15700.0
2015-03-19 13:50:00,94.6,94.63,94.58,94.6,12500.0,68.5504,68.5721,68.5359,68.5504,12500.0
2015-03-19 13:55:00,94.61,94.61,94.53,94.57,15900.0,68.5576,68.5576,68.4996,68.5286,15900.0
2015-03-19 14:00:00,94.56,94.59,94.54,94.55,41200.0,68.5214,68.5431,68.5069,68.5141,41200.0
2015-03-19 14:05:00,94.55,94.6,94.55,94.6,11100.0,68.5141,68.5504,68.5141,68.5504,11100.0
2015-03-19 14:10:00,94.6,94.65,94.54,94.55,26400.0,68.5504,68.5866,68.5069,68.5141,26400.0
2015-03-19 14:15:00,94.57,94.62,94.54,94.55,15300.0,68.5286,68.5648,68.5069,68.5141,15300.0
2015-03-19 14:20:00,94.55,94.58,94.53,94.56,24300.0,68.5141,68.5359,68.4996,68.5214,24300.0
2015-03-19 14:25:00,94.55,94.65,94.54,94.6,34000.0,68.5141,68.5866,68.5069,68.5504,34000.0
2015-03-19 14:30:00,94.6,94.66,94.53,94.56,17000.0,68.5504,68.5938,68.4996,68.5214,17000.0
2015-03-19 14:35:00,94.56,94.62,94.53,94.62,20800.0,68.5214,68.5648,68.4996,68.5648,20800.0
2015-03-19 14:40:00,94.63,94.64,94.58,94.6,28200.0,68.5721,68.5793,68.5359,68.5504,28200.0
2015-03-19 14:45:00,94.61,94.62,94.57,94.57,19500.0,68.5576,68.5648,68.5286,68.5286,19500.0
2015-03-19 14:50:00,94.57,94.64,94.56,94.58,30600.0,68.5286,68.5793,68.5214,68.5359,30600.0
2015-03-19 14:55:00,94.57,94.64,94.56,94.64,17100.0,68.5286,68.5793,68.5214,68.5793,17100.0
2015-03-19 15:00:00,94.64,94.72,94.61,94.69,21300.0,68.5793,68.6373,68.5576,68.6156,21300.0
2015-03-19 15:05:00,94.7,94.77,94.68,94.68,71000.0,68.6228,68.6735,68.6083,68.6083,71000.0
2015-03-19 15:10:00,94.69,94.75,94.63,94.7,19200.0,68.6156,68.659,68.5721,68.6228,19200.0
2015-03-19 15:15:00,94.71,94.8,94.7,94.78,80000.0,68.6301,68.6953,68.6228,68.6808,80000.0
2015-03-19 15:20:00,94.77,94.79,94.61,94.61,73700.0,68.6735,68.688,68.5576,68.5576,73700.0
2015-03-19 15:25:00,94.62,94.69,94.62,94.67,23300.0,68.5648,68.6156,68.5648,68.6011,23300.0
2015-03-19 15:30:00,94.66,94.78,94.65,94.75,40800.0,68.5938,68.6808,68.5866,68.659,40800.0
2015-03-19 15:35:00,94.74,94.87,94.74,94.86,95200.0,68.6518,68.746,68.6518,68.7388,95200.0
2015-03-19 15:40:00,94.85,94.85,94.68,94.69,42200.0,68.7315,68.7315,68.6083,68.6156,42200.0
2015-03-19 15:45:00,94.71,94.76,94.68,94.73,52400.0,68.6301,68.6663,68.6083,68.6446,52400.0
2015-03-19 15:50:00,94.72,94.77,94.69,94.71,82700.0,68.6373,68.6735,68.6156,68.6301,82700.0
2015-03-19 15:55:00,94.71,94.9,94.69,94.89,264700.0,68.6301,68.7677,68.6156,68.7605,264700.0
2015-03-20 09:30:00,95.17,95.44,94.83,94.92,506700.0,68.9634,69.159,68.717,68.7822,506700.0
2015-03-20 09:35:00,95.0,95.0,94.82,94.85,22500.0,68.8402,68.8402,68.7098,68.7315,22500.0
2015-03-20 09:40:00,94.88,95.17,94.88,95.11,22400.0,68.7533,68.9634,68.7533,68.9199,22400.0
2015-03-20 09:45:00,95.1,95.34,95.09,95.32,15500.0,68.9127,69.0866,68.9054,69.0721,15500.0
2015-03-20 09:50:00,95.32,95.74,95.32,95.48,35900.0,69.0721,69.3764,69.0721,69.188,35900.0
2015-03-20 09:55:00,95.49,95.5,95.19,95.23,21400.0,69.1953,69.2025,68.9779,69.0069,21400.0
2015-03-20 10:00:00,95.28,95.36,95.22,95.29,13600.0,69.0431,69.1011,68.9996,69.0503,13600.0
2015-03-20 10:05:00,95.27,95.41,95.27,95.39,11500.0,69.0359,69.1373,69.0359,69.1228,11500.0
2015-03-20 10:10:00,95.39,95.52,95.38,95.52,18400.0,69.1228,69.217,69.1156,69.217,18400.0
2015-03-20 10:15:00,95.51,95.52,95.46,95.5,18500.0,69.2098,69.217,69.1735,69.2025,18500.0
2015-03-20 10:20:00,95.52,95.66,95.51,95.64,21100.0,69.217,69.3185,69.2098,69.304,21100.0
2015-03-20 10:25:00,95.64,95.71,95.62,95.65,15200.0,69.304,69.3547,69.2895,69.3112,15200.0
2015-03-20 10:30:00,95.66,95.72,95.6,95.68,24200.0,69.3185,69.3619,69.275,69.333,24200.0
2015-03-20 10:35:00,95.66,95.83,95.64,95.79,22700.0,69.3185,69.4417,69.304,69.4127,22700.0
2015-03-20 10:40:00,95.81,95.9,95.8,95.88,30100.0,69.4272,69.4924,69.4199,69.4779,30100.0
2015-03-20 10:45:00,95.89,95.93,95.75,95.76,15000.0,69.4851,69.5141,69.3837,69.3909,15000.0
2015-03-20 10:50:00,95.76,95.82,95.76,95.78,11800.0,69.3909,69.4344,69.3909,69.4054,11800.0
2015-03-20 10:55:00,95.78,95.89,95.77,95.82,16400.0,69.4054,69.4851,69.3982,69.4344,16400.0
2015-03-20 11:00:00,95.82,95.9,95.77,95.89,10300.0,69.4344,69.4924,69.3982,69.4851,10300.0
2015-03-20 11:05:00,95.89,95.89,95.8,95.82,9600.0,69.4851,69.4851,69.4199,69.4344,9600.0
2015-03-20 11:10:00,95.82,95.84,95.79,95.82,10700.0,69.4344,69.4489,69.4127,69.4344,10700.0
2015-03-20 11:15:00,95.82,95.85,95.8,95.84,10300.0,69.4344,69.4561,69.4199,69.4489,10300.0
2015-03-20 11:20:00,95.84,95.98,95.82,95.97,8800.0,69.4489,69.5503,69.4344,69.5431,8800.0
2015-03-20 11:25:00,95.98,95.98,95.87,95.89,11300.0,69.5503,69.5503,69.4706,69.4851,11300.0
2015-03-20 11:30:00,95.88,95.97,95.88,95.95,11200.0,69.4779,69.5431,69.4779,69.5286,11200.0
2015-03-20 11:35:00,95.95,95.95,95.9,95.92,10600.0,69.5286,69.5286,69.4924,69.5069,10600.0
2015-03-20 11:40:00,95.94,95.97,95.9,95.97,11400.0,69.5214,69.5431,69.4924,69.5431,11400.0
2015-03-20 11:45:00,95.97,96.07,95.96,96.05,16200.0,69.5431,69.6156,69.5359,69.6011,16200.0
2015-03-20 11:50:00,96.06,96.17,96.06,96.15,15000.0,69.6083,69.688,69.6083,69.6735,15000.0
2015-03-20 11:55:00,96.13,96.17,96.07,96.08,13600.0,69.659,69.688,69.6156,69.6228,13600.0
2015-03-20 12:00:00,96.09,96.18,96.08,96.16,10700.0,69.6301,69.6953,69.6228,69.6808,10700.0
2015-03-20 12:05:00,96.16,96.17,96.1,96.13,8800.0,69.6808,69.688,69.6373,69.659,8800.0
2015-03-20 12:10:00,96.14,96.16,96.1,96.14,9000.0,69.6663,69.6808,69.6373,69.6663,9000.0
2015-03-20 12:15:00,96.13,96.16,96.08,96.16,17000.0,69.659,69.6808,69.6228,69.6808,17000.0
2015-03-20 12:20:00,96.14,96.14,96.04,96.04,10600.0,69.6663,69.6663,69.5938,69.5938,10600.0
2015-03-20 12:25:00,96.05,96.08,96.01,96.08,13200.0,69.6011,69.6228,69.5721,69.6228,13200.0
2015-03-20 12:30:00,96.1,96.2,96.08,96.13,13300.0,69.6373,69.7098,69.6228,69.659,13300.0
2015-03-20 12:35:00,96.12,96.16,96.05,96.1,10100.0,69.6518,69.6808,69.6011,69.6373,10100.0
2015-03-20 12:40:00,96.07,96.11,96.04,96.11,10100.0,69.6156,69.6445,69.5938,69.6445,10100.0
2015-03-20 12:45:00,96.1,96.13,96.07,96.11,9000.0,69.6373,69.659,69.6156,69.6445,9000.0
2015-03-20 12:50:00,96.12,96.14,96.04,96.14,12200.0,69.6518,69.6663,69.5938,69.6663,12200.0
2015-03-20 12:55:00,96.15,96.19,96.13,96.18,13800.0,69.6735,69.7025,69.659,69.6953,13800.0
2015-03-20 13:00:00,96.17,96.2,96.11,96.11,10400.0,69.688,69.7098,69.6445,69.6445,10400.0
2015-03-20 13:05:00,96.1,96.16,96.08,96.16,10700.0,69.6373,69.6808,69.6228,69.6808,10700.0
2015-03-20 13:10:00,96.16,96.2,96.15,96.18,11700.0,69.6808,69.7098,69.6735,69.6953,11700.0
2015-03-20 13:15:00,96.17,96.23,96.15,96.15,20700.0,69.688,69.7315,69.6735,69.6735,20700.0
2015-03-20 13:20:00,96.15,96.17,96.11,96.12,16500.0,69.6735,69.688,69.6445,69.6518,16500.0
2015-03-20 13:25:00,96.11,96.12,96.07,96.08,8500.0,69.6445,69.6518,69.6156,69.6228,8500.0
2015-03-20 13:30:00,96.08,96.09,96.04,96.06,7300.0,69.6228,69.6301,69.5938,69.6083,7300.0
2015-03-20 13:35:00,96.07,96.08,96.02,96.02,23100.0,69.6156,69.6228,69.5793,69.5793,23100.0
2015-03-20 13:40:00,96.01,96.01,95.93,96.0,24700.0,69.5721,69.5721,69.5141,69.5648,24700.0
2015-03-20 13:45:00,95.98,96.04,95.98,96.03,14200.0,69.5503,69.5938,69.5503,69.5866,14200.0
2015-03-20 13:50:00,96.02,96.08,96.02,96.07,10000.0,69.5793,69.6228,69.5793,69.6156,10000.0
2015-03-20 13:55:00,96.07,96.1,96.05,96.1,9700.0,69.6156,69.6373,69.6011,69.6373,9700.0
2015-03-20 14:00:00,96.11,96.14,96.01,96.03,8800.0,69.6445,69.6663,69.5721,69.5866,8800.0
2015-03-20 14:05:00,96.03,96.06,96.0,96.02,11900.0,69.5866,69.6083,69.5648,69.5793,11900.0
2015-03-20 14:10:00,96.02,96.05,96.01,96.02,8400.0,69.5793,69.6011,69.5721,69.5793,8400.0
2015-03-20 14:15:00,96.01,96.05,96.01,96.03,16600.0,69.5721,69.6011,69.5721,69.5866,16600.0
2015-03-20 14:20:00,96.02,96.04,95.98,96.0,21700.0,69.5793,69.5938,69.5503,69.5648,21700.0
2015-03-20 14:25:00,96.01,96.04,95.92,96.03,13800.0,69.5721,69.5938,69.5069,69.5866,13800.0
2015-03-20 14:30:00,96.02,96.04,95.98,96.02,23500.0,69.5793,69.5938,69.5503,69.5793,23500.0
2015-03-20 14:35:00,96.03,96.11,96.02,96.06,20000.0,69.5866,69.6445,69.5793,69.6083,20000.0
2015-03-20 14:40:00,96.05,96.05,95.97,96.0,8400.0,69.6011,69.6011,69.5431,69.5648,8400.0
2015-03-20 14:45:00,96.01,96.01,95.96,95.99,6900.0,69.5721,69.5721,69.5359,69.5576,6900.0
2015-03-20 14:50:00,95.98,96.06,95.97,96.01,15500.0,69.5503,69.6083,69.5431,69.5721,15500.0
2015-03-20 14:55:00,95.99,96.09,95.99,96.08,16200.0,69.5576,69.6301,69.5576,69.6228,16200.0
2015-03-20 15:00:00,96.08,96.1,96.05,96.07,8800.0,69.6228,69.6373,69.6011,69.6156,8800.0
2015-03-20 15:05:00,96.08,96.09,95.99,96.01,18300.0,69.6228,69.6301,69.5576,69.5721,18300.0
2015-03-20 15:10:00,96.01,96.03,95.99,95.99,19000.0,69.5721,69.5866,69.5576,69.5576,19000.0
2015-03-20 15:15:00,95.99,96.01,95.9,95.9,21600.0,69.5576,69.5721,69.4924,69.4924,21600.0
2015-03-20 15:20:00,95.9,95.93,95.84,95.92,22700.0,69.4924,69.5141,69.4489,69.5069,22700.0
2015-03-20 15:25:00,95.91,95.93,95.87,95.91,20800.0,69.4996,69.5141,69.4706,69.4996,20800.0
2015-03-20 15:30:00,95.9,95.93,95.87,95.9,39600.0,69.4924,69.5141,69.4706,69.4924,39600.0
2015-03-20 15:35:00,95.9,95.94,95.83,95.94,56400.0,69.4924,69.5214,69.4417,69.5214,56400.0
2015-03-20 15:40:00,95.94,95.96,95.91,95.94,49900.0,69.5214,69.5359,69.4996,69.5214,49900.0
2015-03-20 15:45:00,95.95,96.04,95.94,96.03,77100.0,69.5286,69.5938,69.5214,69.5866,77100.0
2015-03-20 15:50:00,96.03,96.09,95.98,96.0,97100.0,69.5866,69.6301,69.5503,69.5648,97100.0
2015-03-20 15:55:00,95.99,96.08,95.96,95.96,148400.0,69.5576,69.6228,69.5359,69.5359,148400.0
2015-03-23 09:30:00,96.09,96.09,95.79,95.9,19900.0,69.6301,69.6301,69.4127,69.4924,19900.0
2015-03-23 09:35:00,95.91,96.28,95.91,96.25,15000.0,69.4996,69.7677,69.4996,69.746,15000.0
2015-03-23 09:40:00,96.27,96.34,96.13,96.24,13700.0,69.7605,69.8112,69.659,69.7388,13700.0
2015-03-23 09:45:00,96.24,96.28,96.19,96.2,8800.0,69.7388,69.7677,69.7025,69.7098,8800.0
2015-03-23 09:50:00,96.22,96.22,95.98,96.04,8500.0,69.7243,69.7243,69.5503,69.5938,8500.0
2015-03-23 09:55:00,96.02,96.05,95.98,96.01,7500.0,69.5793,69.6011,69.5503,69.5721,7500.0
2015-03-23 10:00:00,95.99,96.03,95.93,95.93,7400.0,69.5576,69.5866,69.5141,69.5141,7400.0
2015-03-23 10:05:00,95.91,96.0,95.9,95.92,10400.0,69.4996,69.5648,69.4924,69.5069,10400.0
2015-03-23 10:10:00,95.91,96.05,95.85,96.0,17900.0,69.4996,69.6011,69.4561,69.5648,17900.0
2015-03-23 10:15:00,96.01,96.01,95.9,95.9,11100.0,69.5721,69.5721,69.4924,69.4924,11100.0
2015-03-23 10:20:00,95.94,95.97,95.88,95.96,7000.0,69.5214,69.5431,69.4779,69.5359,7000.0
2015-03-23 10:25:00,95.96,95.97,95.8,95.82,18200.0,69.5359,69.5431,69.4199,69.4344,18200.0
2015-03-23 10:30:00,95.82,95.85,95.69,95.69,17200.0,69.4344,69.4561,69.3402,69.3402,17200.0
2015-03-23 10:35:00,95.69,95.71,95.6,95.71,25200.0,69.3402,69.3547,69.275,69.3547,25200.0
2015-03-23 10:40:00,95.72,95.81,95.71,95.75,13000.0,69.3619,69.4272,69.3547,69.3837,13000.0
2015-03-23 10:45:00,95.75,95.77,95.7,95.75,13500.0,69.3837,69.3982,69.3474,69.3837,13500.0
2015-03-23 10:50:00,95.77,95.85,95.72,95.72,22300.0,69.3982,69.4561,69.3619,69.3619,22300.0
2015-03-23 10:55:00,95.73,95.86,95.72,95.85,28400.0,69.3692,69.4634,69.3619,69.4561,28400.0
2015-03-23 11:00:00,95.87,95.87,95.74,95.75,15500.0,69.4706,69.4706,69.3764,69.3837,15500.0
2015-03-23 11:05:00,95.74,95.75,95.65,95.68,7300.0,69.3764,69.3837,69.3112,69.333,7300.0
2015-03-23 11:10:00,95.67,95.71,95.63,95.66,9500.0,69.3257,69.3547,69.2967,69.3185,9500.0
2015-03-23 11:15:00,95.65,95.67,95.59,95.61,13000.0,69.3112,69.3257,69.2677,69.2822,13000.0
2015-03-23 11:20:00,95.62,95.62,95.58,95.6,9600.0,69.2895,69.2895,69.2605,69.275,9600.0
2015-03-23 11:25:00,95.61,95.64,95.49,95.49,11500.0,69.2822,69.304,69.1953,69.1953,11500.0
2015-03-23 11:30:00,95.49,95.58,95.47,95.47,48200.0,69.1953,69.2605,69.1808,69.1808,48200.0
2015-03-23 11:35:00,95.47,95.55,95.46,95.53,12000.0,69.1808,69.2388,69.1735,69.2243,12000.0
2015-03-23 11:40:00,95.53,95.55,95.48,95.49,6000.0,69.2243,69.2388,69.188,69.1953,6000.0
2015-03-23 11:45:00,95.49,95.54,95.47,95.47,10800.0,69.1953,69.2315,69.1808,69.1808,10800.0
2015-03-23 11:50:00,95.48,95.48,95.43,95.47,8700.0,69.188,69.188,69.1518,69.1808,8700.0
2015-03-23 11:55:00,95.48,95.49,95.42,95.48,13900.0,69.188,69.1953,69.1446,69.188,13900.0
2015-03-23 12:00:00,95.47,95.59,95.46,95.55,7900.0,69.1808,69.2677,69.1735,69.2388,7900.0
2015-03-23 12:05:00,95.53,95.57,95.46,95.56,8300.0,69.2243,69.2532,69.1735,69.246,8300.0
2015-03-23 12:10:00,95.56,95.57,95.39,95.45,46300.0,69.246,69.2532,69.1228,69.1663,46300.0
2015-03-23 12:15:00,95.44,95.45,95.38,95.38,24000.0,69.159,69.1663,69.1156,69.1156,24000.0
2015-03-23 12:20:00,95.39,95.42,95.31,95.31,94600.0,69.1228,69.1446,69.0648,69.0648,94600.0
2015-03-23 12:25:00,95.31,95.33,95.27,95.28,40700.0,69.0648,69.0793,69.0359,69.0431,40700.0
2015-03-23 12:30:00,95.29,95.4,95.28,95.39,12500.0,69.0503,69.1301,69.0431,69.1228,12500.0
2015-03-23 12:35:00,95.4,95.42,95.37,95.41,15600.0,69.1301,69.1446,69.1083,69.1373,15600.0
2015-03-23 12:40:00,95.42,95.52,95.41,95.46,15100.0,69.1446,69.217,69.1373,69.1735,15100.0
2015-03-23 12:45:00,95.47,95.5,95.47,95.48,8100.0,69.1808,69.2025,69.1808,69.188,8100.0
2015-03-23 12:50:00,95.49,95.57,95.48,95.54,6300.0,69.1953,69.2532,69.188,69.2315,6300.0
2015-03-23 12:55:00,95.53,95.53,95.45,95.47,14300.0,69.2243,69.2243,69.1663,69.1808,14300.0
2015-03-23 13:00:00,95.45,95.47,95.42,95.43,9100.0,69.1663,69.1808,69.1446,69.1518,9100.0
2015-03-23 13:05:00,95.42,95.45,95.41,95.43,7200.0,69.1446,69.1663,69.1373,69.1518,7200.0
2015-03-23 13:10:00,95.44,95.49,95.41,95.48,6700.0,69.159,69.1953,69.1373,69.188,6700.0
2015-03-23 13:15:00,95.48,95.49,95.43,95.48,6900.0,69.188,69.1953,69.1518,69.188,6900.0
2015-03-23 13:20:00,95.48,95.48,95.41,95.42,7700.0,69.188,69.188,69.1373,69.1446,7700.0
2015-03-23 13:25:00,95.42,95.44,95.4,95.4,10200.0,69.1446,69.159,69.1301,69.1301,10200.0
2015-03-23 13:30:00,95.41,95.41,95.39,95.41,4000.0,69.1373,69.1373,69.1228,69.1373,4000.0
2015-03-23 13:35:00,95.4,95.42,95.39,95.42,5500.0,69.1301,69.1446,69.1228,69.1446,5500.0
2015-03-23 13:40:00,95.42,95.42,95.37,95.42,7200.0,69.1446,69.1446,69.1083,69.1446,7200.0
2015-03-23 13:45:00,95.44,95.46,95.42,95.43,5800.0,69.159,69.1735,69.1446,69.1518,5800.0
2015-03-23 13:50:00,95.42,95.43,95.37,95.4,15700.0,69.1446,69.1518,69.1083,69.1301,15700.0
2015-03-23 13:55:00,95.4,95.45,95.37,95.43,7000.0,69.1301,69.1663,69.1083,69.1518,7000.0
2015-03-23 14:00:00,95.42,95.44,95.39,95.44,12800.0,69.1446,69.159,69.1228,69.159,12800.0
2015-03-23 14:05:00,95.45,95.5,95.45,95.5,6800.0,69.1663,69.2025,69.1663,69.2025,6800.0
2015-03-23 14:10:00,95.51,95.55,95.51,95.55,9200.0,69.2098,69.2388,69.2098,69.2388,9200.0
2015-03-23 14:15:00,95.54,95.55,95.48,95.54,18000.0,69.2315,69.2388,69.188,69.2315,18000.0
2015-03-23 14:20:00,95.55,95.61,95.55,95.59,9500.0,69.2388,69.2822,69.2388,69.2677,9500.0
2015-03-23 14:25:00,95.6,95.68,95.59,95.66,10800.0,69.275,69.333,69.2677,69.3185,10800.0
2015-03-23 14:30:00,95.67,95.67,95.57,95.57,5000.0,69.3257,69.3257,69.2532,69.2532,5000.0
2015-03-23 14:35:00,95.58,95.61,95.55,95.55,6600.0,69.2605,69.2822,69.2388,69.2388,6600.0
2015-03-23 14:40:00,95.56,95.58,95.54,95.58,6600.0,69.246,69.2605,69.2315,69.2605,6600.0
2015-03-23 14:45:00,95.58,95.58,95.47,95.47,11700.0,69.2605,69.2605,69.1808,69.1808,11700.0
2015-03-23 14:50:00,95.47,95.5,95.45,95.46,14000.0,69.1808,69.2025,69.1663,69.1735,14000.0
2015-03-23 14:55:00,95.46,95.47,95.39,95.4,21300.0,69.1735,69.1808,69.1228,69.1301,21300.0
2015-03-23 15:00:00,95.4,95.41,95.39,95.41,17400.0,69.1301,69.1373,69.1228,69.1373,17400.0
2015-03-23 15:05:00,95.4,95.4,95.33,95.38,22400.0,69.1301,69.1301,69.0793,69.1156,22400.0
2015-03-23 15:10:00,95.38,95.39,95.31,95.31,12500.0,69.1156,69.1228,69.0648,69.0648,12500.0
2015-03-23 15:15:00,95.32,95.32,95.28,95.3,10500.0,69.0721,69.0721,69.0431,69.0576,10500.0
2015-03-23 15:20:00,95.29,95.33,95.28,95.31,11100.0,69.0503,69.0793,69.0431,69.0648,11100.0
2015-03-23 15:25:00,95.31,95.32,95.27,95.28,22500.0,69.0648,69.0721,69.0359,69.0431,22500.0
2015-03-23 15:30:00,95.3,95.31,95.27,95.31,19900.0,69.0576,69.0648,69.0359,69.0648,19900.0
2015-03-23 15:35:00,95.3,95.31,95.26,95.31,23600.0,69.0576,69.0648,69.0286,69.0648,23600.0
2015-03-23 15:40:00,95.3,95.33,95.22,95.23,39500.0,69.0576,69.0793,68.9996,69.0069,39500.0
2015-03-23 15:45:00,95.22,95.31,95.21,95.31,62500.0,68.9996,69.0648,68.9924,69.0648,62500.0
2015-03-23 15:50:00,95.3,95.31,95.25,95.27,56800.0,69.0576,69.0648,69.0214,69.0359,56800.0
2015-03-23 15:55:00,95.26,95.27,95.09,95.09,140400.0,69.0286,69.0359,68.9054,68.9054,140400.0
2015-03-24 09:30:00,95.0,95.19,94.65,95.18,94600.0,68.8402,68.9779,68.5866,68.9706,94600.0
2015-03-24 09:35:00,95.12,95.17,94.87,94.96,58400.0,68.9272,68.9634,68.746,68.8112,58400.0
2015-03-24 09:40:00,94.96,94.96,94.64,94.85,50800.0,68.8112,68.8112,68.5793,68.7315,50800.0
2015-03-24 09:45:00,94.84,94.92,94.79,94.88,53300.0,68.7243,68.7822,68.688,68.7533,53300.0
2015-03-24 09:50:00,94.88,94.92,94.75,94.77,33100.0,68.7533,68.7822,68.659,68.6735,33100.0
2015-03-24 09:55:00,94.78,94.79,94.64,94.68,48800.0,68.6808,68.688,68.5793,68.6083,48800.0
2015-03-24 10:00:00,94.7,94.72,94.63,94.68,50800.0,68.6228,68.6373,68.5721,68.6083,50800.0
2015-03-24 10:05:00,94.69,94.93,94.67,94.92,31900.0,68.6156,68.7895,68.6011,68.7822,31900.0
2015-03-24 10:10:00,94.92,94.93,94.75,94.79,23100.0,68.7822,68.7895,68.659,68.688,23100.0
2015-03-24 10:15:00,94.82,95.0,94.79,95.0,19500.0,68.7098,68.8402,68.688,68.8402,19500.0
2015-03-24 10:20:00,94.99,95.06,94.84,94.91,28000.0,68.833,68.8837,68.7243,68.775,28000.0
2015-03-24 10:25:00,94.88,95.01,94.86,95.01,13300.0,68.7533,68.8475,68.7388,68.8475,13300.0
2015-03-24 10:30:00,95.01,95.04,94.93,94.93,32100.0,68.8475,68.8692,68.7895,68.7895,32100.0
2015-03-24 10:35:00,94.9,94.9,94.8,94.87,28000.0,68.7677,68.7677,68.6953,68.746,28000.0
2015-03-24 10:40:00,94.87,94.92,94.82,94.85,12600.0,68.746,68.7822,68.7098,68.7315,12600.0
2015-03-24 10:45:00,94.86,94.88,94.78,94.82,17900.0,68.7388,68.7533,68.6808,68.7098,17900.0
2015-03-24 10:50:00,94.82,94.98,94.81,94.97,15100.0,68.7098,68.8257,68.7025,68.8185,15100.0
2015-03-24 10:55:00,94.95,94.99,94.89,94.91,8400.0,68.804,68.833,68.7605,68.775,8400.0
2015-03-24 11:00:00,94.91,94.92,94.79,94.89,14800.0,68.775,68.7822,68.688,68.7605,14800.0
2015-03-24 11:05:00,94.89,95.06,94.88,95.05,13300.0,68.7605,68.8837,68.7533,68.8764,13300.0
2015-03-24 11:10:00,95.06,95.13,95.06,95.09,9000.0,68.8837,68.9344,68.8837,68.9054,9000.0
2015-03-24 11:15:00,95.1,95.11,95.04,95.08,11100.0,68.9127,68.9199,68.8692,68.8982,11100.0
2015-03-24 11:20:00,95.08,95.11,95.01,95.02,12600.0,68.8982,68.9199,68.8475,68.8547,12600.0
2015-03-24 11:25:00,95.03,95.06,94.98,95.01,14200.0,68.8619,68.8837,68.8257,68.8475,14200.0
2015-03-24 11:30:00,95.01,95.04,94.96,94.99,27300.0,68.8475,68.8692,68.8112,68.833,27300.0
2015-03-24 11:35:00,94.98,95.0,94.93,94.95,45300.0,68.8257,68.8402,68.7895,68.804,45300.0
2015-03-24 11:40:00,94.96,94.97,94.85,94.86,22000.0,68.8112,68.8185,68.7315,68.7388,22000.0
2015-03-24 11:45:00,94.86,94.87,94.76,94.78,29300.0,68.7388,68.746,68.6663,68.6808,29300.0
2015-03-24 11:50:00,94.78,94.82,94.72,94.81,62200.0,68.6808,68.7098,68.6373,68.7025,62200.0
2015-03-24 11:55:00,94.82,94.85,94.78,94.78,21100.0,68.7098,68.7315,68.6808,68.6808,21100.0
2015-03-24 12:00:00,94.79,94.81,94.75,94.79,10200.0,68.688,68.7025,68.659,68.688,10200.0
2015-03-24 12:05:00,94.8,94.81,94.78,94.79,14800.0,68.6953,68.7025,68.6808,68.688,14800.0
2015-03-24 12:10:00,94.8,94.81,94.75,94.75,21600.0,68.6953,68.7025,68.659,68.659,21600.0
2015-03-24 12:15:00,94.76,94.76,94.69,94.73,16100.0,68.6663,68.6663,68.6156,68.6446,16100.0
2015-03-24 12:20:00,94.73,94.73,94.67,94.7,15100.0,68.6446,68.6446,68.6011,68.6228,15100.0
2015-03-24 12:25:00,94.7,94.71,94.65,94.67,17600.0,68.6228,68.6301,68.5866,68.6011,17600.0
2015-03-24 12:30:00,94.68,94.72,94.61,94.61,12200.0,68.6083,68.6373,68.5576,68.5576,12200.0
2015-03-24 12:35:00,94.61,94.61,94.52,94.56,15200.0,68.5576,68.5576,68.4924,68.5214,15200.0
2015-03-24 12:40:00,94.55,94.57,94.5,94.5,14800.0,68.5141,68.5286,68.4779,68.4779,14800.0
2015-03-24 12:45:00,94.5,94.54,94.42,94.43,20700.0,68.4779,68.5069,68.4199,68.4272,20700.0
2015-03-24 12:50:00,94.42,94.48,94.39,94.44,19900.0,68.4199,68.4634,68.3982,68.4344,19900.0
2015-03-24 12:55:00,94.44,94.49,94.44,94.45,26700.0,68.4344,68.4706,68.4344,68.4417,26700.0
2015-03-24 13:00:00,94.45,94.61,94.4,94.6,17800.0,68.4417,68.5576,68.4054,68.5504,17800.0
2015-03-24 13:05:00,94.61,94.73,94.61,94.72,17000.0,68.5576,68.6446,68.5576,68.6373,17000.0
2015-03-24 13:10:00,94.72,94.76,94.62,94.75,18200.0,68.6373,68.6663,68.5648,68.659,18200.0
2015-03-24 13:15:00,94.76,94.77,94.74,94.74,8000.0,68.6663,68.6735,68.6518,68.6518,8000.0
2015-03-24 13:20:00,94.75,94.77,94.73,94.73,8700.0,68.659,68.6735,68.6446,68.6446,8700.0
2015-03-24 13:25:00,94.73,94.73,94.61,94.67,20100.0,68.6446,68.6446,68.5576,68.6011,20100.0
2015-03-24 13:30:00,94.66,94.69,94.63,94.69,11000.0,68.5938,68.6156,68.5721,68.6156,11000.0
2015-03-24 13:35:00,94.68,94.7,94.66,94.7,21300.0,68.6083,68.6228,68.5938,68.6228,21300.0
2015-03-24 13:40:00,94.7,94.76,94.69,94.75,17700.0,68.6228,68.6663,68.6156,68.659,17700.0
2015-03-24 13:45:00,94.75,94.81,94.74,94.78,43500.0,68.659,68.7025,68.6518,68.6808,43500.0
2015-03-24 13:50:00,94.78,94.85,94.78,94.84,12300.0,68.6808,68.7315,68.6808,68.7243,12300.0
2015-03-24 13:55:00,94.84,94.9,94.83,94.88,18500.0,68.7243,68.7677,68.717,68.7533,18500.0
2015-03-24 14:00:00,94.88,94.95,94.85,94.92,60500.0,68.7533,68.804,68.7315,68.7822,60500.0
2015-03-24 14:05:00,94.92,95.0,94.87,94.99,49700.0,68.7822,68.8402,68.746,68.833,49700.0
2015-03-24 14:10:00,94.99,95.01,94.92,94.92,20200.0,68.833,68.8475,68.7822,68.7822,20200.0
2015-03-24 14:15:00,94.93,95.0,94.88,94.88,64300.0,68.7895,68.8402,68.7533,68.7533,64300.0
2015-03-24 14:20:00,94.88,94.93,94.87,94.91,229400.0,68.7533,68.7895,68.746,68.775,229400.0
2015-03-24 14:25:00,94.9,94.94,94.87,94.9,15800.0,68.7677,68.7967,68.746,68.7677,15800.0
2015-03-24 14:30:00,94.89,94.91,94.87,94.9,33600.0,68.7605,68.775,68.746,68.7677,33600.0
2015-03-24 14:35:00,94.9,94.9,94.81,94.82,22200.0,68.7677,68.7677,68.7025,68.7098,22200.0
2015-03-24 14:40:00,94.82,94.83,94.73,94.81,21400.0,68.7098,68.717,68.6446,68.7025,21400.0
2015-03-24 14:45:00,94.8,94.84,94.74,94.8,26600.0,68.6953,68.7243,68.6518,68.6953,26600.0
2015-03-24 14:50:00,94.79,94.79,94.69,94.72,29100.0,68.688,68.688,68.6156,68.6373,29100.0
2015-03-24 14:55:00,94.72,94.76,94.71,94.72,19700.0,68.6373,68.6663,68.6301,68.6373,19700.0
2015-03-24 15:00:00,94.73,94.76,94.67,94.7,66700.0,68.6446,68.6663,68.6011,68.6228,66700.0
2015-03-24 15:05:00,94.7,94.71,94.66,94.71,62900.0,68.6228,68.6301,68.5938,68.6301,62900.0
2015-03-24 15:10:00,94.7,94.71,94.65,94.69,51400.0,68.6228,68.6301,68.5866,68.6156,51400.0
2015-03-24 15:15:00,94.69,94.74,94.69,94.7,39000.0,68.6156,68.6518,68.6156,68.6228,39000.0
2015-03-24 15:20:00,94.69,94.69,94.59,94.59,104700.0,68.6156,68.6156,68.5431,68.5431,104700.0
2015-03-24 15:25:00,94.6,94.64,94.57,94.58,37500.0,68.5504,68.5793,68.5286,68.5359,37500.0
2015-03-24 15:30:00,94.57,94.66,94.55,94.65,51400.0,68.5286,68.5938,68.5141,68.5866,51400.0
2015-03-24 15:35:00,94.64,94.69,94.62,94.68,56200.0,68.5793,68.6156,68.5648,68.6083,56200.0
2015-03-24 15:40:00,94.68,94.74,94.61,94.63,60900.0,68.6083,68.6518,68.5576,68.5721,60900.0
2015-03-24 15:45:00,94.62,94.65,94.46,94.48,129700.0,68.5648,68.5866,68.4489,68.4634,129700.0
2015-03-24 15:50:00,94.48,94.61,94.48,94.57,134200.0,68.4634,68.5576,68.4634,68.5286,134200.0
2015-03-24 15:55:00,94.57,94.58,94.47,94.47,140400.0,68.5286,68.5359,68.4562,68.4562,140400.0
2015-03-25 09:30:00,94.39,94.53,94.01,94.12,34100.0,68.3982,68.4996,68.1228,68.2025,34100.0
2015-03-25 09:35:00,94.18,94.21,94.0,94.01,26600.0,68.246,68.2677,68.1156,68.1228,26600.0
2015-03-25 09:40:00,94.0,94.0,93.82,93.88,34600.0,68.1156,68.1156,67.9851,68.0286,34600.0
2015-03-25 09:45:00,93.86,93.94,93.7,93.94,30900.0,68.0141,68.0721,67.8982,68.0721,30900.0
2015-03-25 09:50:00,93.88,93.97,93.84,93.86,53400.0,68.0286,68.0938,67.9996,68.0141,53400.0
2015-03-25 09:55:00,93.87,93.93,93.84,93.91,30300.0,68.0214,68.0648,67.9996,68.0504,30300.0
2015-03-25 10:00:00,93.9,94.07,93.9,93.98,31600.0,68.0431,68.1663,68.0431,68.1011,31600.0
2015-03-25 10:05:00,93.98,94.0,93.93,93.99,21900.0,68.1011,68.1156,68.0648,68.1083,21900.0
2015-03-25 10:10:00,94.0,94.04,93.93,93.93,18300.0,68.1156,68.1446,68.0648,68.0648,18300.0
2015-03-25 10:15:00,93.94,94.07,93.94,94.06,15200.0,68.0721,68.1663,68.0721,68.1591,15200.0
2015-03-25 10:20:00,94.07,94.15,94.06,94.06,17000.0,68.1663,68.2243,68.1591,68.1591,17000.0
2015-03-25 10:25:00,94.06,94.06,94.01,94.03,10000.0,68.1591,68.1591,68.1228,68.1373,10000.0
2015-03-25 10:30:00,94.03,94.03,93.95,93.96,13200.0,68.1373,68.1373,68.0793,68.0866,13200.0
2015-03-25 10:35:00,93.96,94.0,93.94,93.95,15800.0,68.0866,68.1156,68.0721,68.0793,15800.0
2015-03-25 10:40:00,93.93,93.94,93.87,93.93,12300.0,68.0648,68.0721,68.0214,68.0648,12300.0
2015-03-25 10:45:00,93.94,93.94,93.75,93.8,14500.0,68.0721,68.0721,67.9344,67.9706,14500.0
2015-03-25 10:50:00,93.81,93.83,93.79,93.81,23900.0,67.9779,67.9924,67.9634,67.9779,23900.0
2015-03-25 10:55:00,93.81,93.84,93.74,93.84,16000.0,67.9779,67.9996,67.9272,67.9996,16000.0
2015-03-25 11:00:00,93.85,93.88,93.78,93.87,42600.0,68.0069,68.0286,67.9562,68.0214,42600.0
2015-03-25 11:05:00,93.85,93.88,93.78,93.79,8000.0,68.0069,68.0286,67.9562,67.9634,8000.0
2015-03-25 11:10:00,93.79,93.82,93.73,93.8,11100.0,67.9634,67.9851,67.9199,67.9706,11100.0
2015-03-25 11:15:00,93.8,93.81,93.7,93.75,24700.0,67.9706,67.9779,67.8982,67.9344,24700.0
2015-03-25 11:20:00,93.75,93.75,93.62,93.66,11500.0,67.9344,67.9344,67.8402,67.8692,11500.0
2015-03-25 11:25:00,93.65,93.7,93.65,93.68,16500.0,67.862,67.8982,67.862,67.8837,16500.0
2015-03-25 11:30:00,93.67,93.69,93.45,93.46,35500.0,67.8764,67.8909,67.717,67.7243,35500.0
2015-03-25 11:35:00,93.47,93.54,93.33,93.33,21400.0,67.7315,67.7822,67.6301,67.6301,21400.0
2015-03-25 11:40:00,93.33,93.37,93.2,93.26,14800.0,67.6301,67.6591,67.5359,67.5793,14800.0
2015-03-25 11:45:00,93.25,93.27,93.19,93.23,10100.0,67.5721,67.5866,67.5286,67.5576,10100.0
2015-03-25 11:50:00,93.24,93.24,93.19,93.22,14700.0,67.5649,67.5649,67.5286,67.5504,14700.0
2015-03-25 11:55:00,93.2,93.2,93.12,93.18,19100.0,67.5359,67.5359,67.4779,67.5214,19100.0
2015-03-25 12:00:00,93.18,93.19,93.05,93.1,21600.0,67.5214,67.5286,67.4272,67.4634,21600.0
2015-03-25 12:05:00,93.09,93.11,93.02,93.02,45100.0,67.4562,67.4706,67.4054,67.4054,45100.0
2015-03-25 12:10:00,93.03,93.07,93.01,93.05,21400.0,67.4127,67.4417,67.3982,67.4272,21400.0
2015-03-25 12:15:00,93.05,93.13,93.04,93.1,28400.0,67.4272,67.4851,67.4199,67.4634,28400.0
2015-03-25 12:20:00,93.11,93.12,92.99,92.99,59100.0,67.4706,67.4779,67.3837,67.3837,59100.0
2015-03-25 12:25:00,92.97,93.06,92.96,93.06,23700.0,67.3692,67.4344,67.362,67.4344,23700.0
2015-03-25 12:30:00,93.04,93.04,92.97,93.03,13400.0,67.4199,67.4199,67.3692,67.4127,13400.0
2015-03-25 12:35:00,93.05,93.05,92.99,93.04,17500.0,67.4272,67.4272,67.3837,67.4199,17500.0
2015-03-25 12:40:00,93.03,93.05,92.95,92.97,25400.0,67.4127,67.4272,67.3547,67.3692,25400.0
2015-03-25 12:45:00,92.98,93.06,92.98,93.06,19300.0,67.3764,67.4344,67.3764,67.4344,19300.0
2015-03-25 12:50:00,93.04,93.08,92.99,93.0,15400.0,67.4199,67.4489,67.3837,67.3909,15400.0
2015-03-25 12:55:00,93.0,93.06,93.0,93.06,8800.0,67.3909,67.4344,67.3909,67.4344,8800.0
2015-03-25 13:00:00,93.06,93.07,92.99,93.01,10000.0,67.4344,67.4417,67.3837,67.3982,10000.0
2015-03-25 13:05:00,93.01,93.02,92.95,92.98,15400.0,67.3982,67.4054,67.3547,67.3764,15400.0
2015-03-25 13:10:00,92.97,93.0,92.92,92.97,19200.0,67.3692,67.3909,67.333,67.3692,19200.0
2015-03-25 13:15:00,92.97,92.98,92.89,92.93,15100.0,67.3692,67.3764,67.3112,67.3402,15100.0
2015-03-25 13:20:00,92.93,92.94,92.88,92.94,16900.0,67.3402,67.3475,67.304,67.3475,16900.0
2015-03-25 13:25:00,92.95,93.07,92.95,93.05,16300.0,67.3547,67.4417,67.3547,67.4272,16300.0
2015-03-25 13:30:00,93.04,93.1,93.03,93.07,15100.0,67.4199,67.4634,67.4127,67.4417,15100.0
2015-03-25 13:35:00,93.07,93.14,93.04,93.11,35500.0,67.4417,67.4924,67.4199,67.4706,35500.0
2015-03-25 13:40:00,93.12,93.17,93.1,93.16,21500.0,67.4779,67.5141,67.4634,67.5069,21500.0
2015-03-25 13:45:00,93.16,93.16,93.1,93.14,13000.0,67.5069,67.5069,67.4634,67.4924,13000.0
2015-03-25 13:50:00,93.16,93.17,93.11,93.15,15300.0,67.5069,67.5141,67.4706,67.4996,15300.0
2015-03-25 13:55:00,93.15,93.16,93.1,93.1,23600.0,67.4996,67.5069,67.4634,67.4634,23600.0
2015-03-25 14:00:00,93.1,93.13,93.04,93.12,36800.0,67.4634,67.4851,67.4199,67.4779,36800.0
2015-03-25 14:05:00,93.11,93.11,92.99,93.02,28100.0,67.4706,67.4706,67.3837,67.4054,28100.0
2015-03-25 14:10:00,93.03,93.05,92.94,92.95,21500.0,67.4127,67.4272,67.3475,67.3547,21500.0
2015-03-25 14:15:00,92.94,93.01,92.92,92.94,38200.0,67.3475,67.3982,67.333,67.3475,38200.0
2015-03-25 14:20:00,92.93,93.01,92.92,92.95,30500.0,67.3402,67.3982,67.333,67.3547,30500.0
2015-03-25 14:25:00,92.95,92.97,92.92,92.93,17400.0,67.3547,67.3692,67.333,67.3402,17400.0
2015-03-25 14:30:00,92.94,92.94,92.82,92.84,35300.0,67.3475,67.3475,67.2605,67.275,35300.0
2015-03-25 14:35:00,92.85,92.96,92.84,92.95,37800.0,67.2822,67.362,67.275,67.3547,37800.0
2015-03-25 14:40:00,92.95,92.95,92.87,92.91,28000.0,67.3547,67.3547,67.2967,67.3257,28000.0
2015-03-25 14:45:00,92.91,92.91,92.78,92.81,26700.0,67.3257,67.3257,67.2315,67.2533,26700.0
2015-03-25 14:50:00,92.79,92.93,92.77,92.92,43200.0,67.2388,67.3402,67.2243,67.333,43200.0
2015-03-25 14:55:00,92.93,92.98,92.88,92.9,41100.0,67.3402,67.3764,67.304,67.3185,41100.0
2015-03-25 15:00:00,92.89,92.9,92.76,92.77,32000.0,67.3112,67.3185,67.217,67.2243,32000.0
2015-03-25 15:05:00,92.77,92.8,92.71,92.8,51800.0,67.2243,67.246,67.1808,67.246,51800.0
2015-03-25 15:10:00,92.81,92.87,92.76,92.8,58800.0,67.2533,67.2967,67.217,67.246,58800.0
2015-03-25 15:15:00,92.8,92.83,92.72,92.72,39200.0,67.246,67.2678,67.188,67.188,39200.0
2015-03-25 15:20:00,92.73,92.81,92.67,92.75,60400.0,67.1953,67.2533,67.1518,67.2098,60400.0
2015-03-25 15:25:00,92.75,92.77,92.65,92.68,28400.0,67.2098,67.2243,67.1373,67.1591,28400.0
2015-03-25 15:30:00,92.68,92.7,92.59,92.68,54500.0,67.1591,67.1735,67.0938,67.1591,54500.0
2015-03-25 15:35:00,92.68,92.73,92.62,92.65,67300.0,67.1591,67.1953,67.1156,67.1373,67300.0
2015-03-25 15:40:00,92.64,92.68,92.59,92.65,78200.0,67.1301,67.1591,67.0938,67.1373,78200.0
2015-03-25 15:45:00,92.64,92.64,92.57,92.6,88900.0,67.1301,67.1301,67.0793,67.1011,88900.0
2015-03-25 15:50:00,92.6,92.61,92.52,92.54,107100.0,67.1011,67.1083,67.0431,67.0576,107100.0
2015-03-25 15:55:00,92.53,92.62,92.51,92.53,190900.0,67.0504,67.1156,67.0359,67.0504,190900.0
2015-03-26 09:30:00,92.48,92.96,92.45,92.74,68700.0,67.0141,67.362,66.9924,67.2025,68700.0
2015-03-26 09:35:00,92.73,92.77,92.22,92.44,88500.0,67.1953,67.2243,66.8257,66.9851,88500.0
2015-03-26 09:40:00,92.39,92.43,92.27,92.41,29800.0,66.9489,66.9779,66.862,66.9634,29800.0
2015-03-26 09:45:00,92.41,92.44,92.26,92.38,19400.0,66.9634,66.9851,66.8547,66.9417,19400.0
2015-03-26 09:50:00,92.37,92.4,92.27,92.32,52100.0,66.9344,66.9562,66.862,66.8982,52100.0
2015-03-26 09:55:00,92.29,92.4,92.26,92.4,33900.0,66.8764,66.9562,66.8547,66.9562,33900.0
2015-03-26 10:00:00,92.39,92.46,92.37,92.4,27200.0,66.9489,66.9996,66.9344,66.9562,27200.0
2015-03-26 10:05:00,92.38,92.4,92.26,92.3,56200.0,66.9417,66.9562,66.8547,66.8837,56200.0
2015-03-26 10:10:00,92.28,92.29,92.19,92.27,22200.0,66.8692,66.8764,66.804,66.862,22200.0
2015-03-26 10:15:00,92.26,92.26,91.97,92.01,49700.0,66.8547,66.8547,66.6446,66.6736,49700.0
2015-03-26 10:20:00,92.0,92.23,92.0,92.23,53500.0,66.6663,66.833,66.6663,66.833,53500.0
2015-03-26 10:25:00,92.22,92.4,92.21,92.39,24400.0,66.8257,66.9562,66.8185,66.9489,24400.0
2015-03-26 10:30:00,92.39,92.6,92.36,92.55,50700.0,66.9489,67.1011,66.9272,67.0649,50700.0
2015-03-26 10:35:00,92.57,92.65,92.54,92.57,28400.0,67.0793,67.1373,67.0576,67.0793,28400.0
2015-03-26 10:40:00,92.56,92.65,92.54,92.63,18600.0,67.0721,67.1373,67.0576,67.1228,18600.0
2015-03-26 10:45:00,92.64,92.68,92.59,92.62,17500.0,67.1301,67.1591,67.0938,67.1156,17500.0
2015-03-26 10:50:00,92.63,92.73,92.57,92.73,26800.0,67.1228,67.1953,67.0793,67.1953,26800.0
2015-03-26 10:55:00,92.72,92.87,92.68,92.87,20300.0,67.188,67.2967,67.1591,67.2967,20300.0
2015-03-26 11:00:00,92.85,92.85,92.77,92.8,17700.0,67.2822,67.2822,67.2243,67.246,17700.0
2015-03-26 11:05:00,92.81,92.86,92.78,92.79,19000.0,67.2533,67.2895,67.2315,67.2388,19000.0
2015-03-26 11:10:00,92.82,92.82,92.72,92.74,15700.0,67.2605,67.2605,67.188,67.2025,15700.0
2015-03-26 11:15:00,92.75,92.76,92.67,92.67,14300.0,67.2098,67.217,67.1518,67.1518,14300.0
2015-03-26 11:20:00,92.69,92.75,92.67,92.73,10400.0,67.1663,67.2098,67.1518,67.1953,10400.0
2015-03-26 11:25:00,92.72,92.79,92.69,92.78,16200.0,67.188,67.2388,67.1663,67.2315,16200.0
2015-03-26 11:30:00,92.76,92.83,92.73,92.83,70900.0,67.217,67.2678,67.1953,67.2678,70900.0
2015-03-26 11:35:00,92.83,92.84,92.75,92.81,42300.0,67.2678,67.275,67.2098,67.2533,42300.0
2015-03-26 11:40:00,92.82,92.92,92.8,92.8,27100.0,67.2605,67.333,67.246,67.246,27100.0
2015-03-26 11:45:00,92.81,92.86,92.79,92.85,29600.0,67.2533,67.2895,67.2388,67.2822,29600.0
2015-03-26 11:50:00,92.85,92.89,92.78,92.88,37000.0,67.2822,67.3112,67.2315,67.304,37000.0
2015-03-26 11:55:00,92.88,92.92,92.86,92.9,128200.0,67.304,67.333,67.2895,67.3185,128200.0
2015-03-26 12:00:00,92.9,93.03,92.9,92.98,32900.0,67.3185,67.4127,67.3185,67.3764,32900.0
2015-03-26 12:05:00,93.0,93.03,92.97,93.02,28700.0,67.3909,67.4127,67.3692,67.4054,28700.0
2015-03-26 12:10:00,93.02,93.04,92.96,92.99,17100.0,67.4054,67.4199,67.362,67.3837,17100.0
2015-03-26 12:15:00,92.98,92.99,92.91,92.94,17400.0,67.3764,67.3837,67.3257,67.3475,17400.0
2015-03-26 12:20:00,92.95,92.98,92.88,92.93,13100.0,67.3547,67.3764,67.304,67.3402,13100.0
2015-03-26 12:25:00,92.92,92.96,92.82,92.85,22500.0,67.333,67.362,67.2605,67.2822,22500.0
2015-03-26 12:30:00,92.86,92.89,92.84,92.88,10800.0,67.2895,67.3112,67.275,67.304,10800.0
2015-03-26 12:35:00,92.88,92.88,92.8,92.87,7600.0,67.304,67.304,67.246,67.2967,7600.0
2015-03-26 12:40:00,92.87,92.87,92.8,92.8,5500.0,67.2967,67.2967,67.246,67.246,5500.0
2015-03-26 12:45:00,92.84,92.93,92.83,92.92,5200.0,67.275,67.3402,67.2678,67.333,5200.0
2015-03-26 12:50:00,92.93,92.97,92.91,92.96,8000.0,67.3402,67.3692,67.3257,67.362,8000.0
2015-03-26 12:55:00,92.96,92.97,92.88,92.9,13000.0,67.362,67.3692,67.304,67.3185,13000.0
2015-03-26 13:00:00,92.91,92.91,92.85,92.85,10300.0,67.3257,67.3257,67.2822,67.2822,10300.0
2015-03-26 13:05:00,92.87,92.89,92.82,92.87,11400.0,67.2967,67.3112,67.2605,67.2967,11400.0
2015-03-26 13:10:00,92.84,92.88,92.71,92.76,14300.0,67.275,67.304,67.1808,67.217,14300.0
2015-03-26 13:15:00,92.76,92.78,92.72,92.78,20500.0,67.217,67.2315,67.188,67.2315,20500.0
2015-03-26 13:20:00,92.8,92.91,92.79,92.88,27100.0,67.246,67.3257,67.2388,67.304,27100.0
2015-03-26 13:25:00,92.89,92.96,92.85,92.96,8800.0,67.3112,67.362,67.2822,67.362,8800.0
2015-03-26 13:30:00,92.94,92.97,92.85,92.87,63400.0,67.3475,67.3692,67.2822,67.2967,63400.0
2015-03-26 13:35:00,92.86,92.88,92.83,92.86,22100.0,67.2895,67.304,67.2678,67.2895,22100.0
2015-03-26 13:40:00,92.85,92.93,92.85,92.9,69100.0,67.2822,67.3402,67.2822,67.3185,69100.0
2015-03-26 13:45:00,92.92,92.94,92.88,92.92,27100.0,67.333,67.3475,67.304,67.333,27100.0
2015-03-26 13:50:00,92.91,93.01,92.9,93.0,22800.0,67.3257,67.3982,67.3185,67.3909,22800.0
2015-03-26 13:55:00,93.01,93.05,92.97,92.97,35600.0,67.3982,67.4272,67.3692,67.3692,35600.0
2015-03-26 14:00:00,92.97,92.99,92.96,92.98,13800.0,67.3692,67.3837,67.362,67.3764,13800.0
2015-03-26 14:05:00,92.98,92.99,92.89,92.92,16800.0,67.3764,67.3837,67.3112,67.333,16800.0
2015-03-26 14:10:00,92.93,92.96,92.87,92.91,23700.0,67.3402,67.362,67.2967,67.3257,23700.0
2015-03-26 14:15:00,92.9,92.94,92.87,92.92,20000.0,67.3185,67.3475,67.2967,67.333,20000.0
2015-03-26 14:20:00,92.91,92.95,92.87,92.9,14200.0,67.3257,67.3547,67.2967,67.3185,14200.0
2015-03-26 14:25:00,92.9,92.91,92.84,92.84,13500.0,67.3185,67.3257,67.275,67.275,13500.0
2015-03-26 14:30:00,92.83,92.89,92.83,92.86,19400.0,67.2678,67.3112,67.2678,67.2895,19400.0
2015-03-26 14:35:00,92.86,92.9,92.83,92.86,10000.0,67.2895,67.3185,67.2678,67.2895,10000.0
2015-03-26 14:40:00,92.87,92.92,92.86,92.9,14100.0,67.2967,67.333,67.2895,67.3185,14100.0
2015-03-26 14:45:00,92.9,92.91,92.83,92.85,29200.0,67.3185,67.3257,67.2678,67.2822,29200.0
2015-03-26 14:50:00,92.86,92.87,92.8,92.84,41500.0,67.2895,67.2967,67.246,67.275,41500.0
2015-03-26 14:55:00,92.84,92.86,92.76,92.77,37700.0,67.275,67.2895,67.217,67.2243,37700.0
2015-03-26 15:00:00,92.76,92.83,92.76,92.78,38400.0,67.217,67.2678,67.217,67.2315,38400.0
2015-03-26 15:05:00,92.77,92.79,92.74,92.77,33400.0,67.2243,67.2388,67.2025,67.2243,33400.0
2015-03-26 15:10:00,92.77,92.79,92.71,92.71,23100.0,67.2243,67.2388,67.1808,67.1808,23100.0
2015-03-26 15:15:00,92.71,92.77,92.68,92.69,23100.0,67.1808,67.2243,67.1591,67.1663,23100.0
2015-03-26 15:20:00,92.7,92.75,92.7,92.74,49200.0,67.1735,67.2098,67.1735,67.2025,49200.0
2015-03-26 15:25:00,92.74,92.85,92.74,92.82,36700.0,67.2025,67.2822,67.2025,67.2605,36700.0
2015-03-26 15:30:00,92.81,92.97,92.78,92.97,44800.0,67.2533,67.3692,67.2315,67.3692,44800.0
2015-03-26 15:35:00,92.96,93.04,92.92,92.93,41500.0,67.362,67.4199,67.333,67.3402,41500.0
2015-03-26 15:40:00,92.93,92.93,92.79,92.85,37300.0,67.3402,67.3402,67.2388,67.2822,37300.0
2015-03-26 15:45:00,92.85,92.88,92.74,92.77,103900.0,67.2822,67.304,67.2025,67.2243,103900.0
2015-03-26 15:50:00,92.76,92.79,92.66,92.66,131200.0,67.217,67.2388,67.1446,67.1446,131200.0
2015-03-26 15:55:00,92.66,92.7,92.49,92.5,304200.0,67.1446,67.1735,67.0214,67.0286,304200.0
2015-03-27 09:30:00,92.49,92.49,92.09,92.13,81500.0,67.0214,67.0214,66.7315,66.7605,81500.0
2015-03-27 09:35:00,92.17,92.17,91.61,91.9,73000.0,66.7895,66.7895,66.3837,66.5938,73000.0
2015-03-27 09:40:00,91.9,91.99,91.53,91.99,46600.0,66.5938,66.6591,66.3257,66.6591,46600.0
2015-03-27 09:45:00,91.99,92.2,91.99,92.18,23900.0,66.6591,66.8112,66.6591,66.7967,23900.0
2015-03-27 09:50:00,92.18,92.18,92.01,92.17,35300.0,66.7967,66.7967,66.6736,66.7895,35300.0
2015-03-27 09:55:00,92.13,92.26,92.04,92.22,24700.0,66.7605,66.8547,66.6953,66.8257,24700.0
2015-03-27 10:00:00,92.21,92.37,92.2,92.37,28400.0,66.8185,66.9344,66.8112,66.9344,28400.0
2015-03-27 10:05:00,92.37,92.41,92.22,92.28,19300.0,66.9344,66.9634,66.8257,66.8692,19300.0
2015-03-27 10:10:00,92.27,92.36,92.08,92.19,29000.0,66.862,66.9272,66.7243,66.804,29000.0
2015-03-27 10:15:00,92.19,92.2,92.01,92.18,18300.0,66.804,66.8112,66.6736,66.7967,18300.0
2015-03-27 10:20:00,92.2,92.28,92.1,92.12,33700.0,66.8112,66.8692,66.7388,66.7533,33700.0
2015-03-27 10:25:00,92.13,92.13,92.0,92.0,51000.0,66.7605,66.7605,66.6663,66.6663,51000.0
2015-03-27 10:30:00,92.0,92.07,91.94,91.98,30200.0,66.6663,66.717,66.6228,66.6518,30200.0
2015-03-27 10:35:00,91.97,92.15,91.95,92.12,33200.0,66.6446,66.775,66.6301,66.7533,33200.0
2015-03-27 10:40:00,92.15,92.22,92.12,92.16,21700.0,66.775,66.8257,66.7533,66.7822,21700.0
2015-03-27 10:45:00,92.17,92.18,92.06,92.18,25300.0,66.7895,66.7967,66.7098,66.7967,25300.0
2015-03-27 10:50:00,92.21,92.36,92.17,92.35,21000.0,66.8185,66.9272,66.7895,66.9199,21000.0
2015-03-27 10:55:00,92.36,92.51,92.34,92.43,28700.0,66.9272,67.0359,66.9127,66.9779,28700.0
2015-03-27 11:00:00,92.44,92.45,92.32,92.4,18500.0,66.9851,66.9924,66.8982,66.9562,18500.0
2015-03-27 11:05:00,92.4,92.44,92.38,92.42,16400.0,66.9562,66.9851,66.9417,66.9707,16400.0
2015-03-27 11:10:00,92.42,92.42,92.32,92.35,44200.0,66.9707,66.9707,66.8982,66.9199,44200.0
2015-03-27 11:15:00,92.35,92.36,92.27,92.27,29700.0,66.9199,66.9272,66.862,66.862,29700.0
2015-03-27 11:20:00,92.28,92.32,92.24,92.26,18100.0,66.8692,66.8982,66.8402,66.8547,18100.0
2015-03-27 11:25:00,92.26,92.27,92.14,92.17,25400.0,66.8547,66.862,66.7678,66.7895,25400.0
2015-03-27 11:30:00,92.17,92.17,92.1,92.14,24100.0,66.7895,66.7895,66.7388,66.7678,24100.0
2015-03-27 11:35:00,92.14,92.27,92.05,92.2,220900.0,66.7678,66.862,66.7025,66.8112,220900.0
2015-03-27 11:40:00,92.2,92.2,91.99,92.02,57500.0,66.8112,66.8112,66.6591,66.6808,57500.0
2015-03-27 11:45:00,92.01,92.03,92.0,92.0,41300.0,66.6736,66.688,66.6663,66.6663,41300.0
2015-03-27 11:50:00,92.0,92.15,91.99,92.07,60000.0,66.6663,66.775,66.6591,66.717,60000.0
2015-03-27 11:55:00,92.06,92.14,92.0,92.14,17700.0,66.7098,66.7678,66.6663,66.7678,17700.0
2015-03-27 12:00:00,92.15,92.15,92.08,92.1,12300.0,66.775,66.775,66.7243,66.7388,12300.0
2015-03-27 12:05:00,92.11,92.15,92.09,92.09,10800.0,66.746,66.775,66.7315,66.7315,10800.0
2015-03-27 12:10:00,92.1,92.13,92.0,92.04,17700.0,66.7388,66.7605,66.6663,66.6953,17700.0
2015-03-27 12:15:00,92.04,92.04,91.89,91.89,15000.0,66.6953,66.6953,66.5866,66.5866,15000.0
2015-03-27 12:20:00,91.9,91.94,91.88,91.92,12200.0,66.5938,66.6228,66.5793,66.6083,12200.0
2015-03-27 12:25:00,91.92,91.96,91.79,91.85,22900.0,66.6083,66.6373,66.5141,66.5576,22900.0
2015-03-27 12:30:00,91.84,91.98,91.8,91.92,72600.0,66.5504,66.6518,66.5214,66.6083,72600.0
2015-03-27 12:35:00,91.91,91.96,91.91,91.94,8300.0,66.6011,66.6373,66.6011,66.6228,8300.0
2015-03-27 12:40:00,91.94,92.03,91.93,91.93,8400.0,66.6228,66.688,66.6156,66.6156,8400.0
2015-03-27 12:45:00,91.93,91.94,91.88,91.89,6900.0,66.6156,66.6228,66.5793,66.5866,6900.0
2015-03-27 12:50:00,91.89,92.0,91.89,92.0,6200.0,66.5866,66.6663,66.5866,66.6663,6200.0
2015-03-27 12:55:00,91.99,92.03,91.96,92.03,8800.0,66.6591,66.688,66.6373,66.688,8800.0
2015-03-27 13:00:00,92.01,92.01,91.92,91.97,7700.0,66.6736,66.6736,66.6083,66.6446,7700.0
2015-03-27 13:05:00,91.96,91.97,91.87,91.89,10100.0,66.6373,66.6446,66.5721,66.5866,10100.0
2015-03-27 13:10:00,91.9,91.92,91.88,91.9,10100.0,66.5938,66.6083,66.5793,66.5938,10100.0
2015-03-27 13:15:00,91.9,91.91,91.78,91.85,20400.0,66.5938,66.6011,66.5069,66.5576,20400.0
2015-03-27 13:20:00,91.86,91.9,91.86,91.88,5300.0,66.5649,66.5938,66.5649,66.5793,5300.0
2015-03-27 13:25:00,91.87,91.89,91.79,91.79,20700.0,66.5721,66.5866,66.5141,66.5141,20700.0
2015-03-27 13:30:00,91.8,91.85,91.79,91.81,15600.0,66.5214,66.5576,66.5141,66.5286,15600.0
2015-03-27 13:35:00,91.8,91.8,91.76,91.78,16700.0,66.5214,66.5214,66.4924,66.5069,16700.0
2015-03-27 13:40:00,91.77,91.77,91.69,91.7,25100.0,66.4996,66.4996,66.4417,66.4489,25100.0
2015-03-27 13:45:00,91.7,91.71,91.6,91.65,20200.0,66.4489,66.4562,66.3765,66.4127,20200.0
2015-03-27 13:50:00,91.66,91.74,91.66,91.74,8000.0,66.4199,66.4779,66.4199,66.4779,8000.0
2015-03-27 13:55:00,91.74,91.87,91.73,91.83,17100.0,66.4779,66.5721,66.4707,66.5431,17100.0
2015-03-27 14:00:00,91.84,91.92,91.84,91.88,21600.0,66.5504,66.6083,66.5504,66.5793,21600.0
2015-03-27 14:05:00,91.88,91.88,91.74,91.78,19000.0,66.5793,66.5793,66.4779,66.5069,19000.0
2015-03-27 14:10:00,91.78,91.87,91.77,91.86,17400.0,66.5069,66.5721,66.4996,66.5649,17400.0
2015-03-27 14:15:00,91.86,91.87,91.76,91.78,20900.0,66.5649,66.5721,66.4924,66.5069,20900.0
2015-03-27 14:20:00,91.78,91.89,91.77,91.88,11600.0,66.5069,66.5866,66.4996,66.5793,11600.0
2015-03-27 14:25:00,91.88,91.94,91.87,91.91,14500.0,66.5793,66.6228,66.5721,66.6011,14500.0
2015-03-27 14:30:00,91.91,91.92,91.85,91.85,28100.0,66.6011,66.6083,66.5576,66.5576,28100.0
2015-03-27 14:35:00,91.84,91.85,91.75,91.77,23700.0,66.5504,66.5576,66.4851,66.4996,23700.0
2015-03-27 14:40:00,91.77,91.82,91.76,91.82,14700.0,66.4996,66.5359,66.4924,66.5359,14700.0
2015-03-27 14:45:00,91.81,91.85,91.81,91.85,18800.0,66.5286,66.5576,66.5286,66.5576,18800.0
2015-03-27 14:50:00,91.86,91.87,91.83,91.86,9200.0,66.5649,66.5721,66.5431,66.5649,9200.0
2015-03-27 14:55:00,91.86,91.91,91.86,91.9,14600.0,66.5649,66.6011,66.5649,66.5938,14600.0
2015-03-27 15:00:00,91.9,91.99,91.88,91.97,17600.0,66.5938,66.6591,66.5793,66.6446,17600.0
2015-03-27 15:05:00,91.97,92.04,91.97,92.01,22200.0,66.6446,66.6953,66.6446,66.6736,22200.0
2015-03-27 15:10:00,92.0,92.01,91.98,91.99,10900.0,66.6663,66.6736,66.6518,66.6591,10900.0
2015-03-27 15:15:00,92.0,92.02,91.91,91.93,25200.0,66.6663,66.6808,66.6011,66.6156,25200.0
2015-03-27 15:20:00,91.93,92.01,91.92,91.97,18100.0,66.6156,66.6736,66.6083,66.6446,18100.0
2015-03-27 15:25:00,91.97,91.99,91.93,91.94,24900.0,66.6446,66.6591,66.6156,66.6228,24900.0
2015-03-27 15:30:00,91.95,91.98,91.9,91.98,29500.0,66.6301,66.6518,66.5938,66.6518,29500.0
2015-03-27 15:35:00,91.99,92.15,91.96,92.1,72900.0,66.6591,66.775,66.6373,66.7388,72900.0
2015-03-27 15:40:00,92.1,92.15,92.07,92.11,27600.0,66.7388,66.775,66.717,66.746,27600.0
2015-03-27 15:45:00,92.1,92.1,91.94,91.98,59800.0,66.7388,66.7388,66.6228,66.6518,59800.0
2015-03-27 15:50:00,91.97,92.04,91.97,92.02,54700.0,66.6446,66.6953,66.6446,66.6808,54700.0
2015-03-27 15:55:00,92.02,92.13,92.01,92.05,102900.0,66.6808,66.7605,66.6736,66.7025,102900.0
2015-03-30 09:30:00,92.63,93.21,92.63,93.09,50000.0,67.1228,67.5431,67.1228,67.4562,50000.0
2015-03-30 09:35:00,93.14,93.25,92.98,93.25,27500.0,67.4924,67.5721,67.3764,67.5721,27500.0
2015-03-30 09:40:00,93.3,93.5,93.2,93.44,24300.0,67.6083,67.7533,67.5359,67.7098,24300.0
2015-03-30 09:45:00,93.48,93.72,93.46,93.6,20600.0,67.7388,67.9127,67.7243,67.8257,20600.0
2015-03-30 09:50:00,93.6,93.65,93.5,93.59,30000.0,67.8257,67.862,67.7533,67.8185,30000.0
2015-03-30 09:55:00,93.59,93.72,93.57,93.71,33500.0,67.8185,67.9127,67.804,67.9054,33500.0
2015-03-30 10:00:00,93.71,93.8,93.67,93.72,44700.0,67.9054,67.9706,67.8764,67.9127,44700.0
2015-03-30 10:05:00,93.7,93.77,93.6,93.75,30900.0,67.8982,67.9489,67.8257,67.9344,30900.0
2015-03-30 10:10:00,93.76,93.83,93.74,93.78,22900.0,67.9417,67.9924,67.9272,67.9562,22900.0
2015-03-30 10:15:00,93.77,93.77,93.65,93.68,23400.0,67.9489,67.9489,67.862,67.8837,23400.0
2015-03-30 10:20:00,93.69,93.72,93.53,93.56,36100.0,67.8909,67.9127,67.775,67.7967,36100.0
2015-03-30 10:25:00,93.56,93.6,93.46,93.49,40100.0,67.7967,67.8257,67.7243,67.746,40100.0
2015-03-30 10:30:00,93.5,93.66,93.45,93.64,22900.0,67.7533,67.8692,67.717,67.8547,22900.0
2015-03-30 10:35:00,93.65,93.69,93.56,93.67,32600.0,67.862,67.8909,67.7967,67.8764,32600.0
2015-03-30 10:40:00,93.68,93.69,93.58,93.64,21400.0,67.8837,67.8909,67.8112,67.8547,21400.0
2015-03-30 10:45:00,93.65,93.8,93.65,93.78,25600.0,67.862,67.9706,67.862,67.9562,25600.0
2015-03-30 10:50:00,93.78,93.88,93.78,93.88,31800.0,67.9562,68.0286,67.9562,68.0286,31800.0
2015-03-30 10:55:00,93.88,93.9,93.8,93.9,25100.0,68.0286,68.0431,67.9706,68.0431,25100.0
2015-03-30 11:00:00,93.89,93.93,93.83,93.87,25100.0,68.0359,68.0648,67.9924,68.0214,25100.0
2015-03-30 11:05:00,93.87,93.94,93.87,93.88,19100.0,68.0214,68.0721,68.0214,68.0286,19100.0
2015-03-30 11:10:00,93.89,93.89,93.82,93.86,12400.0,68.0359,68.0359,67.9851,68.0141,12400.0
2015-03-30 11:15:00,93.85,93.88,93.82,93.84,20700.0,68.0069,68.0286,67.9851,67.9996,20700.0
2015-03-30 11:20:00,93.81,93.82,93.73,93.73,14500.0,67.9779,67.9851,67.9199,67.9199,14500.0
2015-03-30 11:25:00,93.73,93.86,93.73,93.8,53600.0,67.9199,68.0141,67.9199,67.9706,53600.0
2015-03-30 11:30:00,93.8,93.9,93.8,93.88,30500.0,67.9706,68.0431,67.9706,68.0286,30500.0
2015-03-30 11:35:00,93.87,93.97,93.87,93.97,14400.0,68.0214,68.0938,68.0214,68.0938,14400.0
2015-03-30 11:40:00,93.97,93.98,93.9,93.91,24700.0,68.0938,68.1011,68.0431,68.0504,24700.0
2015-03-30 11:45:00,93.92,93.96,93.9,93.94,19700.0,68.0576,68.0866,68.0431,68.0721,19700.0
2015-03-30 11:50:00,93.93,93.94,93.89,93.93,15900.0,68.0648,68.0721,68.0359,68.0648,15900.0
2015-03-30 11:55:00,93.92,93.97,93.9,93.91,20600.0,68.0576,68.0938,68.0431,68.0504,20600.0
2015-03-30 12:00:00,93.92,94.0,93.91,93.98,24600.0,68.0576,68.1156,68.0504,68.1011,24600.0
2015-03-30 12:05:00,93.99,94.11,93.98,94.04,24100.0,68.1083,68.1953,68.1011,68.1446,24100.0
2015-03-30 12:10:00,94.03,94.1,94.0,94.03,15800.0,68.1373,68.188,68.1156,68.1373,15800.0
2015-03-30 12:15:00,94.03,94.14,94.03,94.08,22700.0,68.1373,68.217,68.1373,68.1735,22700.0
2015-03-30 12:20:00,94.09,94.16,94.06,94.13,14200.0,68.1808,68.2315,68.1591,68.2098,14200.0
2015-03-30 12:25:00,94.14,94.16,94.11,94.12,15400.0,68.217,68.2315,68.1953,68.2025,15400.0
2015-03-30 12:30:00,94.13,94.17,94.1,94.14,18400.0,68.2098,68.2388,68.188,68.217,18400.0
2015-03-30 12:35:00,94.13,94.17,94.11,94.17,15700.0,68.2098,68.2388,68.1953,68.2388,15700.0
2015-03-30 12:40:00,94.18,94.27,94.18,94.24,34400.0,68.246,68.3112,68.246,68.2895,34400.0
2015-03-30 12:45:00,94.25,94.3,94.25,94.28,20100.0,68.2967,68.333,68.2967,68.3185,20100.0
2015-03-30 12:50:00,94.28,94.3,94.23,94.29,22000.0,68.3185,68.333,68.2822,68.3257,22000.0
2015-03-30 12:55:00,94.28,94.33,94.26,94.31,17200.0,68.3185,68.3547,68.304,68.3402,17200.0
2015-03-30 13:00:00,94.32,94.37,94.29,94.33,21200.0,68.3475,68.3837,68.3257,68.3547,21200.0
2015-03-30 13:05:00,94.33,94.35,94.28,94.34,14900.0,68.3547,68.3692,68.3185,68.3619,14900.0
2015-03-30 13:10:00,94.34,94.41,94.31,94.41,20700.0,68.3619,68.4127,68.3402,68.4127,20700.0
2015-03-30 13:15:00,94.39,94.52,94.37,94.46,56900.0,68.3982,68.4924,68.3837,68.4489,56900.0
2015-03-30 13:20:00,94.46,94.49,94.42,94.44,23500.0,68.4489,68.4706,68.4199,68.4344,23500.0
2015-03-30 13:25:00,94.43,94.47,94.42,94.45,21200.0,68.4272,68.4562,68.4199,68.4417,21200.0
2015-03-30 13:30:00,94.44,94.51,94.43,94.51,27000.0,68.4344,68.4851,68.4272,68.4851,27000.0
2015-03-30 13:35:00,94.51,94.56,94.45,94.47,21300.0,68.4851,68.5214,68.4417,68.4562,21300.0
2015-03-30 13:40:00,94.48,94.49,94.38,94.39,14300.0,68.4634,68.4706,68.3909,68.3982,14300.0
2015-03-30 13:45:00,94.39,94.39,94.3,94.31,8100.0,68.3982,68.3982,68.333,68.3402,8100.0
2015-03-30 13:50:00,94.28,94.3,94.15,94.15,32500.0,68.3185,68.333,68.2243,68.2243,32500.0
2015-03-30 13:55:00,94.15,94.17,94.14,94.16,12400.0,68.2243,68.2388,68.217,68.2315,12400.0
2015-03-30 14:00:00,94.16,94.3,94.16,94.3,19800.0,68.2315,68.333,68.2315,68.333,19800.0
2015-03-30 14:05:00,94.31,94.39,94.3,94.36,16500.0,68.3402,68.3982,68.333,68.3764,16500.0
2015-03-30 14:10:00,94.37,94.4,94.32,94.32,15500.0,68.3837,68.4054,68.3475,68.3475,15500.0
2015-03-30 14:15:00,94.32,94.33,94.26,94.3,17200.0,68.3475,68.3547,68.304,68.333,17200.0
2015-03-30 14:20:00,94.3,94.36,94.3,94.35,13400.0,68.333,68.3764,68.333,68.3692,13400.0
2015-03-30 14:25:00,94.34,94.34,94.26,94.28,13900.0,68.3619,68.3619,68.304,68.3185,13900.0
2015-03-30 14:30:00,94.29,94.37,94.29,94.32,17300.0,68.3257,68.3837,68.3257,68.3475,17300.0
2015-03-30 14:35:00,94.33,94.36,94.32,94.34,11300.0,68.3547,68.3764,68.3475,68.3619,11300.0
2015-03-30 14:40:00,94.34,94.38,94.32,94.34,15900.0,68.3619,68.3909,68.3475,68.3619,15900.0
2015-03-30 14:45:00,94.34,94.35,94.3,94.33,19300.0,68.3619,68.3692,68.333,68.3547,19300.0
2015-03-30 14:50:00,94.32,94.34,94.29,94.3,16900.0,68.3475,68.3619,68.3257,68.333,16900.0
2015-03-30 14:55:00,94.29,94.36,94.29,94.34,19000.0,68.3257,68.3764,68.3257,68.3619,19000.0
2015-03-30 15:00:00,94.34,94.36,94.31,94.31,17500.0,68.3619,68.3764,68.3402,68.3402,17500.0
2015-03-30 15:05:00,94.3,94.31,94.28,94.31,17000.0,68.333,68.3402,68.3185,68.3402,17000.0
2015-03-30 15:10:00,94.31,94.33,94.27,94.33,19100.0,68.3402,68.3547,68.3112,68.3547,19100.0
2015-03-30 15:15:00,94.33,94.34,94.27,94.31,29300.0,68.3547,68.3619,68.3112,68.3402,29300.0
2015-03-30 15:20:00,94.3,94.3,94.16,94.17,34600.0,68.333,68.333,68.2315,68.2388,34600.0
2015-03-30 15:25:00,94.18,94.19,94.12,94.14,26400.0,68.246,68.2533,68.2025,68.217,26400.0
2015-03-30 15:30:00,94.15,94.17,94.1,94.13,35600.0,68.2243,68.2388,68.188,68.2098,35600.0
2015-03-30 15:35:00,94.12,94.16,94.09,94.1,49700.0,68.2025,68.2315,68.1808,68.188,49700.0
2015-03-30 15:40:00,94.11,94.14,94.04,94.07,70800.0,68.1953,68.217,68.1446,68.1663,70800.0
2015-03-30 15:45:00,94.06,94.07,93.89,93.89,50700.0,68.1591,68.1663,68.0359,68.0359,50700.0
2015-03-30 15:50:00,93.9,93.94,93.82,93.84,61600.0,68.0431,68.0721,67.9851,67.9996,61600.0
2015-03-30 15:55:00,93.84,93.88,93.8,93.86,101800.0,67.9996,68.0286,67.9706,68.0141,101800.0
2015-03-31 09:30:00,93.35,93.46,92.98,93.22,44600.0,67.6446,67.7243,67.3764,67.5504,44600.0
2015-03-31 09:35:00,93.26,93.53,93.19,93.44,31400.0,67.5793,67.775,67.5286,67.7098,31400.0
2015-03-31 09:40:00,93.4,93.46,93.12,93.17,17400.0,67.6808,67.7243,67.4779,67.5141,17400.0
2015-03-31 09:45:00,93.06,93.27,93.06,93.13,11800.0,67.4344,67.5866,67.4344,67.4851,11800.0
2015-03-31 09:50:00,93.13,93.19,93.04,93.19,16100.0,67.4851,67.5286,67.4199,67.5286,16100.0
2015-03-31 09:55:00,93.16,93.33,93.14,93.27,19800.0,67.5069,67.6301,67.4924,67.5866,19800.0
2015-03-31 10:00:00,93.27,93.4,93.24,93.26,26400.0,67.5866,67.6808,67.5649,67.5793,26400.0
2015-03-31 10:05:00,93.29,93.38,93.26,93.36,22100.0,67.6011,67.6663,67.5793,67.6518,22100.0
2015-03-31 10:10:00,93.37,93.42,93.28,93.32,16900.0,67.6591,67.6953,67.5938,67.6228,16900.0
2015-03-31 10:15:00,93.28,93.34,93.25,93.3,14100.0,67.5938,67.6373,67.5721,67.6083,14100.0
2015-03-31 10:20:00,93.32,93.32,93.25,93.28,16200.0,67.6228,67.6228,67.5721,67.5938,16200.0
2015-03-31 10:25:00,93.29,93.36,93.23,93.27,33700.0,67.6011,67.6518,67.5576,67.5866,33700.0
2015-03-31 10:30:00,93.28,93.44,93.28,93.38,14200.0,67.5938,67.7098,67.5938,67.6663,14200.0
2015-03-31 10:35:00,93.38,93.46,93.37,93.44,20100.0,67.6663,67.7243,67.6591,67.7098,20100.0
2015-03-31 10:40:00,93.43,93.52,93.42,93.5,7800.0,67.7025,67.7677,67.6953,67.7533,7800.0
2015-03-31 10:45:00,93.51,93.59,93.51,93.54,19000.0,67.7605,67.8185,67.7605,67.7822,19000.0
2015-03-31 10:50:00,93.55,93.57,93.47,93.47,14100.0,67.7895,67.804,67.7315,67.7315,14100.0
2015-03-31 10:55:00,93.49,93.52,93.45,93.48,17200.0,67.746,67.7677,67.717,67.7388,17200.0
2015-03-31 11:00:00,93.47,93.57,93.47,93.57,31300.0,67.7315,67.804,67.7315,67.804,31300.0
2015-03-31 11:05:00,93.55,93.6,93.51,93.58,13600.0,67.7895,67.8257,67.7605,67.8112,13600.0
2015-03-31 11:10:00,93.55,93.67,93.55,93.62,9200.0,67.7895,67.8764,67.7895,67.8402,9200.0
2015-03-31 11:15:00,93.6,93.73,93.6,93.7,42200.0,67.8257,67.9199,67.8257,67.8982,42200.0
2015-03-31 11:20:00,93.72,93.72,93.63,93.66,7600.0,67.9127,67.9127,67.8475,67.8692,7600.0
2015-03-31 11:25:00,93.66,93.7,93.65,93.65,16300.0,67.8692,67.8982,67.862,67.862,16300.0
2015-03-31 11:30:00,93.65,93.65,93.49,93.52,12700.0,67.862,67.862,67.746,67.7677,12700.0
2015-03-31 11:35:00,93.52,93.54,93.47,93.47,6000.0,67.7677,67.7822,67.7315,67.7315,6000.0
2015-03-31 11:40:00,93.49,93.52,93.44,93.47,12400.0,67.746,67.7677,67.7098,67.7315,12400.0
2015-03-31 11:45:00,93.47,93.64,93.47,93.64,13300.0,67.7315,67.8547,67.7315,67.8547,13300.0
2015-03-31 11:50:00,93.65,93.71,93.63,93.65,14500.0,67.862,67.9054,67.8475,67.862,14500.0
2015-03-31 11:55:00,93.66,93.77,93.66,93.72,19000.0,67.8692,67.9489,67.8692,67.9127,19000.0
2015-03-31 12:00:00,93.67,93.75,93.66,93.69,10700.0,67.8764,67.9344,67.8692,67.8909,10700.0
2015-03-31 12:05:00,93.7,93.72,93.65,93.69,14500.0,67.8982,67.9127,67.862,67.8909,14500.0
2015-03-31 12:10:00,93.68,93.73,93.66,93.71,13700.0,67.8837,67.9199,67.8692,67.9054,13700.0
2015-03-31 12:15:00,93.71,93.77,93.69,93.69,8400.0,67.9054,67.9489,67.8909,67.8909,8400.0
2015-03-31 12:20:00,93.7,93.75,93.7,93.71,8900.0,67.8982,67.9344,67.8982,67.9054,8900.0
2015-03-31 12:25:00,93.72,93.73,93.7,93.73,6100.0,67.9127,67.9199,67.8982,67.9199,6100.0
2015-03-31 12:30:00,93.73,93.76,93.7,93.75,6000.0,67.9199,67.9417,67.8982,67.9344,6000.0
2015-03-31 12:35:00,93.75,93.81,93.73,93.75,9300.0,67.9344,67.9779,67.9199,67.9344,9300.0
2015-03-31 12:40:00,93.75,93.8,93.75,93.78,10800.0,67.9344,67.9706,67.9344,67.9562,10800.0
2015-03-31 12:45:00,93.8,93.8,93.73,93.73,10100.0,67.9706,67.9706,67.9199,67.9199,10100.0
2015-03-31 12:50:00,93.74,93.76,93.69,93.7,10200.0,67.9272,67.9417,67.8909,67.8982,10200.0
2015-03-31 12:55:00,93.7,93.73,93.67,93.69,17300.0,67.8982,67.9199,67.8764,67.8909,17300.0
2015-03-31 13:00:00,93.7,93.72,93.65,93.72,10600.0,67.8982,67.9127,67.862,67.9127,10600.0
2015-03-31 13:05:00,93.71,93.75,93.68,93.68,9700.0,67.9054,67.9344,67.8837,67.8837,9700.0
2015-03-31 13:10:00,93.69,93.69,93.65,93.68,5700.0,67.8909,67.8909,67.862,67.8837,5700.0
2015-03-31 13:15:00,93.69,93.74,93.68,93.73,8000.0,67.8909,67.9272,67.8837,67.9199,8000.0
2015-03-31 13:20:00,93.73,93.73,93.68,93.71,7000.0,67.9199,67.9199,67.8837,67.9054,7000.0
2015-03-31 13:25:00,93.7,93.74,93.63,93.65,8900.0,67.8982,67.9272,67.8475,67.862,8900.0
2015-03-31 13:30:00,93.66,93.76,93.66,93.73,9300.0,67.8692,67.9417,67.8692,67.9199,9300.0
2015-03-31 13:35:00,93.73,93.77,93.71,93.72,6000.0,67.9199,67.9489,67.9054,67.9127,6000.0
2015-03-31 13:40:00,93.72,93.78,93.72,93.73,10800.0,67.9127,67.9562,67.9127,67.9199,10800.0
2015-03-31 13:45:00,93.73,93.74,93.57,93.59,11300.0,67.9199,67.9272,67.804,67.8185,11300.0
2015-03-31 13:50:00,93.58,93.58,93.47,93.47,10900.0,67.8112,67.8112,67.7315,67.7315,10900.0
2015-03-31 13:55:00,93.48,93.48,93.44,93.44,8800.0,67.7388,67.7388,67.7098,67.7098,8800.0
2015-03-31 14:00:00,93.46,93.54,93.46,93.5,12100.0,67.7243,67.7822,67.7243,67.7533,12100.0
2015-03-31 14:05:00,93.5,93.5,93.46,93.49,10200.0,67.7533,67.7533,67.7243,67.746,10200.0
2015-03-31 14:10:00,93.49,93.56,93.49,93.52,10900.0,67.746,67.7967,67.746,67.7677,10900.0
2015-03-31 14:15:00,93.51,93.52,93.48,93.48,7200.0,67.7605,67.7677,67.7388,67.7388,7200.0
2015-03-31 14:20:00,93.49,93.53,93.44,93.53,21600.0,67.746,67.775,67.7098,67.775,21600.0
2015-03-31 14:25:00,93.54,93.56,93.45,93.47,21700.0,67.7822,67.7967,67.717,67.7315,21700.0
2015-03-31 14:30:00,93.47,93.47,93.38,93.43,21200.0,67.7315,67.7315,67.6663,67.7025,21200.0
2015-03-31 14:35:00,93.43,93.45,93.41,93.44,8700.0,67.7025,67.717,67.688,67.7098,8700.0
2015-03-31 14:40:00,93.43,93.43,93.33,93.34,17300.0,67.7025,67.7025,67.6301,67.6373,17300.0
2015-03-31 14:45:00,93.34,93.45,93.34,93.45,11600.0,67.6373,67.717,67.6373,67.717,11600.0
2015-03-31 14:50:00,93.46,93.46,93.36,93.4,15000.0,67.7243,67.7243,67.6518,67.6808,15000.0
2015-03-31 14:55:00,93.41,93.51,93.41,93.48,8700.0,67.688,67.7605,67.688,67.7388,8700.0
2015-03-31 15:00:00,93.48,93.49,93.3,93.34,20600.0,67.7388,67.746,67.6083,67.6373,20600.0
2015-03-31 15:05:00,93.34,93.35,93.24,93.31,19000.0,67.6373,67.6446,67.5649,67.6156,19000.0
2015-03-31 15:10:00,93.32,93.36,93.24,93.25,19100.0,67.6228,67.6518,67.5649,67.5721,19100.0
2015-03-31 15:15:00,93.24,93.24,93.11,93.14,26300.0,67.5649,67.5649,67.4706,67.4924,26300.0
2015-03-31 15:20:00,93.18,93.22,93.12,93.15,22000.0,67.5214,67.5504,67.4779,67.4996,22000.0
2015-03-31 15:25:00,93.15,93.21,93.15,93.21,19800.0,67.4996,67.5431,67.4996,67.5431,19800.0
2015-03-31 15:30:00,93.18,93.18,93.06,93.16,31900.0,67.5214,67.5214,67.4344,67.5069,31900.0
2015-03-31 15:35:00,93.16,93.31,93.15,93.28,22200.0,67.5069,67.6156,67.4996,67.5938,22200.0
2015-03-31 15:40:00,93.28,93.38,93.27,93.28,46300.0,67.5938,67.6663,67.5866,67.5938,46300.0
2015-03-31 15:45:00,93.27,93.34,93.22,93.31,123000.0,67.5866,67.6373,67.5504,67.6156,123000.0
2015-03-31 15:50:00,93.3,93.31,93.25,93.26,102100.0,67.6083,67.6156,67.5721,67.5793,102100.0
2015-03-31 15:55:00,93.26,93.47,93.25,93.27,179200.0,67.5793,67.7315,67.5721,67.5866,179200.0
2015-04-01 09:30:00,93.7,93.7,92.77,92.84,92000.0,67.8982,67.8982,67.2243,67.275,92000.0
2015-04-01 09:35:00,92.87,92.93,92.64,92.73,47500.0,67.2967,67.3402,67.1301,67.1953,47500.0
2015-04-01 09:40:00,92.76,92.76,92.42,92.48,43600.0,67.217,67.217,66.9707,67.0141,43600.0
2015-04-01 09:45:00,92.47,92.76,92.45,92.48,41900.0,67.0069,67.217,66.9924,67.0141,41900.0
2015-04-01 09:50:00,92.48,92.65,92.46,92.57,31600.0,67.0141,67.1373,66.9996,67.0793,31600.0
2015-04-01 09:55:00,92.56,92.74,92.44,92.72,21500.0,67.0721,67.2025,66.9851,67.188,21500.0
2015-04-01 10:00:00,92.72,92.77,92.6,92.63,17100.0,67.188,67.2243,67.1011,67.1228,17100.0
2015-04-01 10:05:00,92.63,92.67,92.55,92.59,16300.0,67.1228,67.1518,67.0649,67.0938,16300.0
2015-04-01 10:10:00,92.56,92.63,92.5,92.53,22300.0,67.0721,67.1228,67.0286,67.0504,22300.0
2015-04-01 10:15:00,92.54,92.68,92.52,92.65,32800.0,67.0576,67.1591,67.0431,67.1373,32800.0
2015-04-01 10:20:00,92.65,92.8,92.65,92.72,84300.0,67.1373,67.246,67.1373,67.188,84300.0
2015-04-01 10:25:00,92.73,92.77,92.65,92.72,21700.0,67.1953,67.2243,67.1373,67.188,21700.0
2015-04-01 10:30:00,92.73,92.78,92.64,92.65,24500.0,67.1953,67.2315,67.1301,67.1373,24500.0
2015-04-01 10:35:00,92.64,92.73,92.62,92.64,15300.0,67.1301,67.1953,67.1156,67.1301,15300.0
2015-04-01 10:40:00,92.65,92.9,92.65,92.89,13200.0,67.1373,67.3185,67.1373,67.3112,13200.0
2015-04-01 10:45:00,92.9,93.02,92.87,93.02,20100.0,67.3185,67.4054,67.2967,67.4054,20100.0
2015-04-01 10:50:00,93.01,93.13,93.0,93.04,21500.0,67.3982,67.4851,67.3909,67.4199,21500.0
2015-04-01 10:55:00,93.05,93.08,92.98,92.98,13900.0,67.4272,67.4489,67.3764,67.3764,13900.0
2015-04-01 11:00:00,93.0,93.05,92.9,92.97,21300.0,67.3909,67.4272,67.3185,67.3692,21300.0
2015-04-01 11:05:00,92.97,92.99,92.91,92.99,23500.0,67.3692,67.3837,67.3257,67.3837,23500.0
2015-04-01 11:10:00,92.98,93.11,92.97,93.09,26900.0,67.3764,67.4706,67.3692,67.4562,26900.0
2015-04-01 11:15:00,93.09,93.1,93.03,93.08,20500.0,67.4562,67.4634,67.4127,67.4489,20500.0
2015-04-01 11:20:00,93.09,93.1,92.95,92.96,14500.0,67.4562,67.4634,67.3547,67.362,14500.0
2015-04-01 11:25:00,92.96,92.98,92.87,92.89,21600.0,67.362,67.3764,67.2967,67.3112,21600.0
2015-04-01 11:30:00,92.9,92.91,92.8,92.81,12800.0,67.3185,67.3257,67.246,67.2533,12800.0
2015-04-01 11:35:00,92.82,92.87,92.75,92.77,12000.0,67.2605,67.2967,67.2098,67.2243,12000.0
2015-04-01 11:40:00,92.78,92.78,92.7,92.72,18600.0,67.2315,67.2315,67.1735,67.188,18600.0
2015-04-01 11:45:00,92.73,92.76,92.69,92.7,22100.0,67.1953,67.217,67.1663,67.1735,22100.0
2015-04-01 11:50:00,92.72,92.75,92.7,92.74,25900.0,67.188,67.2098,67.1735,67.2025,25900.0
2015-04-01 11:55:00,92.75,92.76,92.6,92.6,38500.0,67.2098,67.217,67.1011,67.1011,38500.0
2015-04-01 12:00:00,92.6,92.61,92.49,92.51,22400.0,67.1011,67.1083,67.0214,67.0359,22400.0
2015-04-01 12:05:00,92.5,92.54,92.47,92.54,18100.0,67.0286,67.0576,67.0069,67.0576,18100.0
2015-04-01 12:10:00,92.54,92.56,92.38,92.38,34500.0,67.0576,67.0721,66.9417,66.9417,34500.0
2015-04-01 12:15:00,92.39,92.39,92.3,92.34,16700.0,66.9489,66.9489,66.8837,66.9127,16700.0
2015-04-01 12:20:00,92.33,92.33,92.22,92.26,24200.0,66.9054,66.9054,66.8257,66.8547,24200.0
2015-04-01 12:25:00,92.27,92.35,92.27,92.34,17100.0,66.862,66.9199,66.862,66.9127,17100.0
2015-04-01 12:30:00,92.33,92.44,92.3,92.44,24400.0,66.9054,66.9851,66.8837,66.9851,24400.0
2015-04-01 12:35:00,92.43,92.47,92.38,92.44,37700.0,66.9779,67.0069,66.9417,66.9851,37700.0
2015-04-01 12:40:00,92.45,92.45,92.37,92.39,54000.0,66.9924,66.9924,66.9344,66.9489,54000.0
2015-04-01 12:45:00,92.38,92.48,92.37,92.47,26900.0,66.9417,67.0141,66.9344,67.0069,26900.0
2015-04-01 12:50:00,92.48,92.54,92.45,92.53,14100.0,67.0141,67.0576,66.9924,67.0504,14100.0
2015-04-01 12:55:00,92.52,92.52,92.43,92.44,23700.0,67.0431,67.0431,66.9779,66.9851,23700.0
2015-04-01 13:00:00,92.44,92.44,92.3,92.32,16700.0,66.9851,66.9851,66.8837,66.8982,16700.0
2015-04-01 13:05:00,92.33,92.35,92.28,92.35,8300.0,66.9054,66.9199,66.8692,66.9199,8300.0
2015-04-01 13:10:00,92.36,92.37,92.28,92.3,18200.0,66.9272,66.9344,66.8692,66.8837,18200.0
2015-04-01 13:15:00,92.3,92.31,92.23,92.24,31000.0,66.8837,66.8909,66.833,66.8402,31000.0
2015-04-01 13:20:00,92.25,92.28,92.2,92.24,24500.0,66.8475,66.8692,66.8112,66.8402,24500.0
2015-04-01 13:25:00,92.25,92.27,92.2,92.27,24200.0,66.8475,66.862,66.8112,66.862,24200.0
2015-04-01 13:30:00,92.27,92.36,92.27,92.36,25000.0,66.862,66.9272,66.862,66.9272,25000.0
2015-04-01 13:35:00,92.37,92.4,92.31,92.32,43500.0,66.9344,66.9562,66.8909,66.8982,43500.0
2015-04-01 13:40:00,92.31,92.43,92.3,92.41,23200.0,66.8909,66.9779,66.8837,66.9634,23200.0
2015-04-01 13:45:00,92.41,92.58,92.41,92.56,47900.0,66.9634,67.0866,66.9634,67.0721,47900.0
2015-04-01 13:50:00,92.58,92.61,92.53,92.54,8200.0,67.0866,67.1083,67.0504,67.0576,8200.0
2015-04-01 13:55:00,92.55,92.6,92.55,92.55,18300.0,67.0649,67.1011,67.0649,67.0649,18300.0
2015-04-01 14:00:00,92.55,92.57,92.49,92.53,43800.0,67.0649,67.0793,67.0214,67.0504,43800.0
2015-04-01 14:05:00,92.53,92.56,92.5,92.54,17100.0,67.0504,67.0721,67.0286,67.0576,17100.0
2015-04-01 14:10:00,92.55,92.6,92.42,92.43,52600.0,67.0649,67.1011,66.9707,66.9779,52600.0
2015-04-01 14:15:00,92.44,92.45,92.41,92.44,16700.0,66.9851,66.9924,66.9634,66.9851,16700.0
2015-04-01 14:20:00,92.45,92.45,92.39,92.4,21000.0,66.9924,66.9924,66.9489,66.9562,21000.0
2015-04-01 14:25:00,92.41,92.43,92.36,92.41,63000.0,66.9634,66.9779,66.9272,66.9634,63000.0
2015-04-01 14:30:00,92.4,92.46,92.38,92.45,66900.0,66.9562,66.9996,66.9417,66.9924,66900.0
2015-04-01 14:35:00,92.45,92.48,92.39,92.41,15900.0,66.9924,67.0141,66.9489,66.9634,15900.0
2015-04-01 14:40:00,92.41,92.42,92.34,92.34,12100.0,66.9634,66.9707,66.9127,66.9127,12100.0
2015-04-01 14:45:00,92.35,92.48,92.32,92.47,21700.0,66.9199,67.0141,66.8982,67.0069,21700.0
2015-04-01 14:50:00,92.47,92.48,92.4,92.43,15700.0,67.0069,67.0141,66.9562,66.9779,15700.0
2015-04-01 14:55:00,92.43,92.43,92.37,92.37,9600.0,66.9779,66.9779,66.9344,66.9344,9600.0
2015-04-01 15:00:00,92.38,92.39,92.31,92.33,24500.0,66.9417,66.9489,66.8909,66.9054,24500.0
2015-04-01 15:05:00,92.32,92.33,92.24,92.25,29200.0,66.8982,66.9054,66.8402,66.8475,29200.0
2015-04-01 15:10:00,92.26,92.37,92.23,92.35,23600.0,66.8547,66.9344,66.833,66.9199,23600.0
2015-04-01 15:15:00,92.36,92.4,92.3,92.3,26600.0,66.9272,66.9562,66.8837,66.8837,26600.0
2015-04-01 15:20:00,92.3,92.46,92.3,92.44,26200.0,66.8837,66.9996,66.8837,66.9851,26200.0
2015-04-01 15:25:00,92.44,92.47,92.42,92.44,31400.0,66.9851,67.0069,66.9707,66.9851,31400.0
2015-04-01 15:30:00,92.44,92.46,92.38,92.44,60700.0,66.9851,66.9996,66.9417,66.9851,60700.0
2015-04-01 15:35:00,92.45,92.58,92.44,92.46,77700.0,66.9924,67.0866,66.9851,66.9996,77700.0
2015-04-01 15:40:00,92.46,92.48,92.37,92.44,54900.0,66.9996,67.0141,66.9344,66.9851,54900.0
2015-04-01 15:45:00,92.43,92.54,92.41,92.49,91600.0,66.9779,67.0576,66.9634,67.0214,91600.0
2015-04-01 15:50:00,92.5,92.5,92.39,92.39,87900.0,67.0286,67.0286,66.9489,66.9489,87900.0
2015-04-01 15:55:00,92.4,92.52,92.39,92.52,157200.0,66.9562,67.0431,66.9489,67.0431,157200.0
2015-04-02 09:30:00,92.56,92.89,92.21,92.61,49300.0,67.0721,67.3112,66.8185,67.1083,49300.0
2015-04-02 09:35:00,92.66,92.87,92.61,92.66,17200.0,67.1446,67.2967,67.1083,67.1446,17200.0
2015-04-02 09:40:00,92.77,92.85,92.73,92.84,31600.0,67.2243,67.2822,67.1953,67.275,31600.0
2015-04-02 09:45:00,92.86,92.94,92.79,92.94,21900.0,67.2895,67.3475,67.2388,67.3475,21900.0
2015-04-02 09:50:00,92.99,93.3,92.99,93.29,40600.0,67.3837,67.6083,67.3837,67.6011,40600.0
2015-04-02 09:55:00,93.31,93.37,93.26,93.34,25300.0,67.6156,67.6591,67.5793,67.6373,25300.0
2015-04-02 10:00:00,93.38,93.42,93.33,93.35,28000.0,67.6663,67.6953,67.6301,67.6446,28000.0
2015-04-02 10:05:00,93.35,93.45,93.33,93.37,43200.0,67.6446,67.717,67.6301,67.6591,43200.0
2015-04-02 10:10:00,93.36,93.4,93.28,93.37,43500.0,67.6518,67.6808,67.5938,67.6591,43500.0
2015-04-02 10:15:00,93.35,93.43,93.29,93.43,25500.0,67.6446,67.7025,67.6011,67.7025,25500.0
2015-04-02 10:20:00,93.43,93.45,93.35,93.4,25200.0,67.7025,67.717,67.6446,67.6808,25200.0
2015-04-02 10:25:00,93.39,93.39,93.32,93.37,15100.0,67.6735,67.6735,67.6228,67.6591,15100.0
2015-04-02 10:30:00,93.37,93.42,93.25,93.28,21700.0,67.6591,67.6953,67.5721,67.5938,21700.0
2015-04-02 10:35:00,93.31,93.34,93.24,93.31,16600.0,67.6156,67.6373,67.5649,67.6156,16600.0
2015-04-02 10:40:00,93.31,93.37,93.22,93.23,28200.0,67.6156,67.6591,67.5504,67.5576,28200.0
2015-04-02 10:45:00,93.24,93.27,93.2,93.24,15600.0,67.5649,67.5866,67.5359,67.5649,15600.0
2015-04-02 10:50:00,93.24,93.3,93.21,93.29,28400.0,67.5649,67.6083,67.5431,67.6011,28400.0
2015-04-02 10:55:00,93.3,93.34,93.27,93.28,15600.0,67.6083,67.6373,67.5866,67.5938,15600.0
2015-04-02 11:00:00,93.28,93.38,93.23,93.37,14900.0,67.5938,67.6663,67.5576,67.6591,14900.0
2015-04-02 11:05:00,93.36,93.37,93.32,93.34,14200.0,67.6518,67.6591,67.6228,67.6373,14200.0
2015-04-02 11:10:00,93.35,93.36,93.31,93.32,12200.0,67.6446,67.6518,67.6156,67.6228,12200.0
2015-04-02 11:15:00,93.33,93.4,93.31,93.4,9500.0,67.6301,67.6808,67.6156,67.6808,9500.0
2015-04-02 11:20:00,93.39,93.47,93.39,93.47,15800.0,67.6735,67.7315,67.6735,67.7315,15800.0
2015-04-02 11:25:00,93.48,93.5,93.38,93.38,16900.0,67.7388,67.7533,67.6663,67.6663,16900.0
2015-04-02 11:30:00,93.38,93.46,93.38,93.46,18200.0,67.6663,67.7243,67.6663,67.7243,18200.0
2015-04-02 11:35:00,93.46,93.47,93.36,93.37,20800.0,67.7243,67.7315,67.6518,67.6591,20800.0
2015-04-02 11:40:00,93.38,93.39,93.33,93.33,13100.0,67.6663,67.6735,67.6301,67.6301,13100.0
2015-04-02 11:45:00,93.33,93.42,93.33,93.39,23200.0,67.6301,67.6953,67.6301,67.6735,23200.0
2015-04-02 11:50:00,93.4,93.42,93.3,93.3,26800.0,67.6808,67.6953,67.6083,67.6083,26800.0
2015-04-02 11:55:00,93.3,93.39,93.29,93.34,16500.0,67.6083,67.6735,67.6011,67.6373,16500.0
2015-04-02 12:00:00,93.33,93.34,93.18,93.19,15100.0,67.6301,67.6373,67.5214,67.5286,15100.0
2015-04-02 12:05:00,93.19,93.19,93.13,93.15,14300.0,67.5286,67.5286,67.4851,67.4996,14300.0
2015-04-02 12:10:00,93.15,93.2,93.14,93.17,14100.0,67.4996,67.5359,67.4924,67.5141,14100.0
2015-04-02 12:15:00,93.18,93.18,93.12,93.15,8800.0,67.5214,67.5214,67.4779,67.4996,8800.0
2015-04-02 12:20:00,93.15,93.18,93.12,93.16,16800.0,67.4996,67.5214,67.4779,67.5069,16800.0
2015-04-02 12:25:00,93.17,93.22,93.13,93.16,12100.0,67.5141,67.5504,67.4851,67.5069,12100.0
2015-04-02 12:30:00,93.17,93.2,93.15,93.16,43200.0,67.5141,67.5359,67.4996,67.5069,43200.0
2015-04-02 12:35:00,93.16,93.21,93.16,93.19,25300.0,67.5069,67.5431,67.5069,67.5286,25300.0
2015-04-02 12:40:00,93.19,93.2,93.14,93.16,11000.0,67.5286,67.5359,67.4924,67.5069,11000.0
2015-04-02 12:45:00,93.17,93.19,93.13,93.16,30200.0,67.5141,67.5286,67.4851,67.5069,30200.0
2015-04-02 12:50:00,93.17,93.22,93.15,93.22,13200.0,67.5141,67.5504,67.4996,67.5504,13200.0
2015-04-02 12:55:00,93.21,93.22,93.18,93.19,6400.0,67.5431,67.5504,67.5214,67.5286,6400.0
2015-04-02 13:00:00,93.19,93.19,93.15,93.19,11700.0,67.5286,67.5286,67.4996,67.5286,11700.0
2015-04-02 13:05:00,93.19,93.2,93.17,93.2,4000.0,67.5286,67.5359,67.5141,67.5359,4000.0
2015-04-02 13:10:00,93.2,93.25,93.2,93.25,8300.0,67.5359,67.5721,67.5359,67.5721,8300.0
2015-04-02 13:15:00,93.26,93.28,93.21,93.27,18000.0,67.5793,67.5938,67.5431,67.5866,18000.0
2015-04-02 13:20:00,93.28,93.28,93.22,93.22,5500.0,67.5938,67.5938,67.5504,67.5504,5500.0
2015-04-02 13:25:00,93.22,93.22,93.16,93.16,7200.0,67.5504,67.5504,67.5069,67.5069,7200.0
2015-04-02 13:30:00,93.16,93.16,93.11,93.13,10200.0,67.5069,67.5069,67.4706,67.4851,10200.0
2015-04-02 13:35:00,93.12,93.14,93.09,93.13,8600.0,67.4779,67.4924,67.4562,67.4851,8600.0
2015-04-02 13:40:00,93.13,93.14,93.06,93.06,9500.0,67.4851,67.4924,67.4344,67.4344,9500.0
2015-04-02 13:45:00,93.05,93.14,93.05,93.14,9200.0,67.4272,67.4924,67.4272,67.4924,9200.0
2015-04-02 13:50:00,93.13,93.17,93.11,93.16,10600.0,67.4851,67.5141,67.4706,67.5069,10600.0
2015-04-02 13:55:00,93.16,93.17,93.11,93.16,15100.0,67.5069,67.5141,67.4706,67.5069,15100.0
2015-04-02 14:00:00,93.16,93.18,93.13,93.14,10100.0,67.5069,67.5214,67.4851,67.4924,10100.0
2015-04-02 14:05:00,93.14,93.19,93.12,93.18,9600.0,67.4924,67.5286,67.4779,67.5214,9600.0
2015-04-02 14:10:00,93.18,93.26,93.17,93.25,10900.0,67.5214,67.5793,67.5141,67.5721,10900.0
2015-04-02 14:15:00,93.24,93.38,93.24,93.38,13600.0,67.5649,67.6663,67.5649,67.6663,13600.0
2015-04-02 14:20:00,93.38,93.4,93.3,93.33,7200.0,67.6663,67.6808,67.6083,67.6301,7200.0
2015-04-02 14:25:00,93.33,93.39,93.33,93.36,5200.0,67.6301,67.6735,67.6301,67.6518,5200.0
2015-04-02 14:30:00,93.36,93.38,93.33,93.35,8800.0,67.6518,67.6663,67.6301,67.6446,8800.0
2015-04-02 14:35:00,93.34,93.34,93.28,93.28,8900.0,67.6373,67.6373,67.5938,67.5938,8900.0
2015-04-02 14:40:00,93.29,93.31,93.21,93.22,8100.0,67.6011,67.6156,67.5431,67.5504,8100.0
2015-04-02 14:45:00,93.22,93.25,93.19,93.21,9100.0,67.5504,67.5721,67.5286,67.5431,9100.0
2015-04-02 14:50:00,93.22,93.29,93.21,93.29,10300.0,67.5504,67.6011,67.5431,67.6011,10300.0
2015-04-02 14:55:00,93.27,93.31,93.25,93.28,21500.0,67.5866,67.6156,67.5721,67.5938,21500.0
2015-04-02 15:00:00,93.29,93.36,93.28,93.34,39800.0,67.6011,67.6518,67.5938,67.6373,39800.0
2015-04-02 15:05:00,93.34,93.36,93.32,93.35,16300.0,67.6373,67.6518,67.6228,67.6446,16300.0
2015-04-02 15:10:00,93.35,93.36,93.23,93.24,28200.0,67.6446,67.6518,67.5576,67.5649,28200.0
2015-04-02 15:15:00,93.24,93.24,93.16,93.17,16300.0,67.5649,67.5649,67.5069,67.5141,16300.0
2015-04-02 15:20:00,93.17,93.22,93.17,93.22,22900.0,67.5141,67.5504,67.5141,67.5504,22900.0
2015-04-02 15:25:00,93.23,93.29,93.22,93.27,23200.0,67.5576,67.6011,67.5504,67.5866,23200.0
2015-04-02 15:30:00,93.27,93.3,93.23,93.24,22800.0,67.5866,67.6083,67.5576,67.5649,22800.0
2015-04-02 15:35:00,93.24,93.31,93.24,93.3,22100.0,67.5649,67.6156,67.5649,67.6083,22100.0
2015-04-02 15:40:00,93.29,93.31,93.27,93.29,37700.0,67.6011,67.6156,67.5866,67.6011,37700.0
2015-04-02 15:45:00,93.29,93.36,93.26,93.36,56700.0,67.6011,67.6518,67.5793,67.6518,56700.0
2015-04-02 15:50:00,93.37,93.37,93.3,93.3,48600.0,67.6591,67.6591,67.6083,67.6083,48600.0
2015-04-02 15:55:00,93.31,93.44,93.27,93.27,180300.0,67.6156,67.7098,67.5866,67.5866,180300.0
2015-04-06 09:30:00,92.05,92.05,91.53,91.65,74300.0,66.7025,66.7025,66.3257,66.4127,74300.0
2015-04-06 09:35:00,91.64,92.01,91.52,91.64,42700.0,66.4054,66.6736,66.3185,66.4054,42700.0
2015-04-06 09:40:00,91.65,91.86,91.63,91.85,25700.0,66.4127,66.5649,66.3982,66.5576,25700.0
2015-04-06 09:45:00,91.85,92.01,91.85,91.89,40000.0,66.5576,66.6736,66.5576,66.5866,40000.0
2015-04-06 09:50:00,91.89,91.98,91.81,91.93,45200.0,66.5866,66.6518,66.5286,66.6156,45200.0
2015-04-06 09:55:00,91.94,92.01,91.88,91.89,33300.0,66.6228,66.6736,66.5793,66.5866,33300.0
2015-04-06 10:00:00,91.88,92.05,91.88,92.03,43600.0,66.5793,66.7025,66.5793,66.688,43600.0
2015-04-06 10:05:00,92.03,92.13,92.01,92.01,39700.0,66.688,66.7605,66.6736,66.6736,39700.0
2015-04-06 10:10:00,92.01,92.1,92.0,92.0,37000.0,66.6736,66.7388,66.6663,66.6663,37000.0
2015-04-06 10:15:00,92.01,92.18,92.01,92.12,18700.0,66.6736,66.7967,66.6736,66.7533,18700.0
2015-04-06 10:20:00,92.12,92.36,92.11,92.34,18400.0,66.7533,66.9272,66.746,66.9127,18400.0
2015-04-06 10:25:00,92.33,92.49,92.3,92.49,31900.0,66.9054,67.0214,66.8837,67.0214,31900.0
2015-04-06 10:30:00,92.5,92.59,92.49,92.51,15900.0,67.0286,67.0938,67.0214,67.0359,15900.0
2015-04-06 10:35:00,92.51,92.66,92.51,92.65,25300.0,67.0359,67.1446,67.0359,67.1373,25300.0
2015-04-06 10:40:00,92.64,92.7,92.6,92.66,23900.0,67.1301,67.1735,67.1011,67.1446,23900.0
2015-04-06 10:45:00,92.65,92.67,92.56,92.62,20300.0,67.1373,67.1518,67.0721,67.1156,20300.0
2015-04-06 10:50:00,92.62,92.64,92.54,92.61,32500.0,67.1156,67.1301,67.0576,67.1083,32500.0
2015-04-06 10:55:00,92.61,92.64,92.53,92.54,23600.0,67.1083,67.1301,67.0504,67.0576,23600.0
2015-04-06 11:00:00,92.55,92.67,92.54,92.61,24100.0,67.0649,67.1518,67.0576,67.1083,24100.0
2015-04-06 11:05:00,92.61,92.72,92.61,92.72,14200.0,67.1083,67.188,67.1083,67.188,14200.0
2015-04-06 11:10:00,92.72,92.76,92.67,92.72,15100.0,67.188,67.217,67.1518,67.188,15100.0
2015-04-06 11:15:00,92.73,92.83,92.72,92.83,14800.0,67.1953,67.2678,67.188,67.2678,14800.0
2015-04-06 11:20:00,92.82,92.89,92.68,92.72,35000.0,67.2605,67.3112,67.1591,67.188,35000.0
2015-04-06 11:25:00,92.73,92.8,92.72,92.8,14600.0,67.1953,67.246,67.188,67.246,14600.0
2015-04-06 11:30:00,92.79,92.8,92.74,92.76,27900.0,67.2388,67.246,67.2025,67.217,27900.0
2015-04-06 11:35:00,92.76,92.84,92.76,92.84,21900.0,67.217,67.275,67.217,67.275,21900.0
2015-04-06 11:40:00,92.85,92.89,92.81,92.84,42800.0,67.2822,67.3112,67.2533,67.275,42800.0
2015-04-06 11:45:00,92.86,92.88,92.84,92.87,45700.0,67.2895,67.304,67.275,67.2967,45700.0
2015-04-06 11:50:00,92.87,92.87,92.8,92.8,28300.0,67.2967,67.2967,67.246,67.246,28300.0
2015-04-06 11:55:00,92.8,92.82,92.74,92.82,27900.0,67.246,67.2605,67.2025,67.2605,27900.0
2015-04-06 12:00:00,92.84,92.85,92.75,92.75,14000.0,67.275,67.2822,67.2098,67.2098,14000.0
2015-04-06 12:05:00,92.74,92.79,92.74,92.79,23500.0,67.2025,67.2388,67.2025,67.2388,23500.0
2015-04-06 12:10:00,92.79,92.88,92.78,92.86,17100.0,67.2388,67.304,67.2315,67.2895,17100.0
2015-04-06 12:15:00,92.87,92.88,92.81,92.86,34600.0,67.2967,67.304,67.2533,67.2895,34600.0
2015-04-06 12:20:00,92.85,93.1,92.84,93.09,27400.0,67.2822,67.4634,67.275,67.4562,27400.0
2015-04-06 12:25:00,93.08,93.12,92.97,92.97,11100.0,67.4489,67.4779,67.3692,67.3692,11100.0
2015-04-06 12:30:00,92.99,92.99,92.93,92.93,10100.0,67.3837,67.3837,67.3402,67.3402,10100.0
2015-04-06 12:35:00,92.92,92.93,92.89,92.89,15000.0,67.333,67.3402,67.3112,67.3112,15000.0
2015-04-06 12:40:00,92.89,92.93,92.89,92.91,9700.0,67.3112,67.3402,67.3112,67.3257,9700.0
2015-04-06 12:45:00,92.91,93.03,92.91,93.01,14200.0,67.3257,67.4127,67.3257,67.3982,14200.0
2015-04-06 12:50:00,93.02,93.02,92.93,92.99,8100.0,67.4054,67.4054,67.3402,67.3837,8100.0
2015-04-06 12:55:00,92.98,93.03,92.96,92.96,8100.0,67.3764,67.4127,67.362,67.362,8100.0
2015-04-06 13:00:00,92.97,93.0,92.95,92.95,9800.0,67.3692,67.3909,67.3547,67.3547,9800.0
2015-04-06 13:05:00,92.94,92.96,92.9,92.9,9800.0,67.3475,67.362,67.3185,67.3185,9800.0
2015-04-06 13:10:00,92.9,92.92,92.89,92.91,10100.0,67.3185,67.333,67.3112,67.3257,10100.0
2015-04-06 13:15:00,92.92,92.97,92.85,92.97,14100.0,67.333,67.3692,67.2822,67.3692,14100.0
2015-04-06 13:20:00,92.97,92.97,92.89,92.94,8400.0,67.3692,67.3692,67.3112,67.3475,8400.0
2015-04-06 13:25:00,92.93,92.96,92.9,92.94,10700.0,67.3402,67.362,67.3185,67.3475,10700.0
2015-04-06 13:30:00,92.95,92.97,92.87,92.87,9900.0,67.3547,67.3692,67.2967,67.2967,9900.0
2015-04-06 13:35:00,92.87,92.89,92.81,92.81,15900.0,67.2967,67.3112,67.2533,67.2533,15900.0
2015-04-06 13:40:00,92.81,92.83,92.8,92.82,16900.0,67.2533,67.2678,67.246,67.2605,16900.0
2015-04-06 13:45:00,92.82,92.87,92.82,92.87,20000.0,67.2605,67.2967,67.2605,67.2967,20000.0
2015-04-06 13:50:00,92.87,92.87,92.83,92.83,9700.0,67.2967,67.2967,67.2678,67.2678,9700.0
2015-04-06 13:55:00,92.83,92.85,92.79,92.81,12300.0,67.2678,67.2822,67.2388,67.2533,12300.0
2015-04-06 14:00:00,92.81,92.82,92.79,92.8,13000.0,67.2533,67.2605,67.2388,67.246,13000.0
2015-04-06 14:05:00,92.8,92.83,92.74,92.75,24800.0,67.246,67.2678,67.2025,67.2098,24800.0
2015-04-06 14:10:00,92.76,92.79,92.75,92.78,12900.0,67.217,67.2388,67.2098,67.2315,12900.0
2015-04-06 14:15:00,92.78,92.85,92.77,92.84,21000.0,67.2315,67.2822,67.2243,67.275,21000.0
2015-04-06 14:20:00,92.84,92.84,92.78,92.78,22100.0,67.275,67.275,67.2315,67.2315,22100.0
2015-04-06 14:25:00,92.79,92.81,92.74,92.74,18200.0,67.2388,67.2533,67.2025,67.2025,18200.0
2015-04-06 14:30:00,92.75,92.79,92.72,92.78,26900.0,67.2098,67.2388,67.188,67.2315,26900.0
2015-04-06 14:35:00,92.78,92.8,92.77,92.79,21400.0,67.2315,67.246,67.2243,67.2388,21400.0
2015-04-06 14:40:00,92.8,92.8,92.75,92.77,39200.0,67.246,67.246,67.2098,67.2243,39200.0
2015-04-06 14:45:00,92.76,92.77,92.73,92.74,15300.0,67.217,67.2243,67.1953,67.2025,15300.0
2015-04-06 14:50:00,92.73,92.74,92.67,92.71,18500.0,67.1953,67.2025,67.1518,67.1808,18500.0
2015-04-06 14:55:00,92.71,92.73,92.65,92.67,11700.0,67.1808,67.1953,67.1373,67.1518,11700.0
2015-04-06 15:00:00,92.67,92.7,92.65,92.68,21100.0,67.1518,67.1735,67.1373,67.1591,21100.0
2015-04-06 15:05:00,92.69,92.7,92.59,92.62,41200.0,67.1663,67.1735,67.0938,67.1156,41200.0
2015-04-06 15:10:00,92.61,92.66,92.6,92.65,14000.0,67.1083,67.1446,67.1011,67.1373,14000.0
2015-04-06 15:15:00,92.65,92.65,92.57,92.58,18700.0,67.1373,67.1373,67.0793,67.0866,18700.0
2015-04-06 15:20:00,92.58,92.63,92.57,92.62,20200.0,67.0866,67.1228,67.0793,67.1156,20200.0
2015-04-06 15:25:00,92.63,92.69,92.62,92.68,17200.0,67.1228,67.1663,67.1156,67.1591,17200.0
2015-04-06 15:30:00,92.68,92.71,92.67,92.7,21000.0,67.1591,67.1808,67.1518,67.1735,21000.0
2015-04-06 15:35:00,92.7,92.71,92.6,92.61,28900.0,67.1735,67.1808,67.1011,67.1083,28900.0
2015-04-06 15:40:00,92.61,92.68,92.59,92.66,30700.0,67.1083,67.1591,67.0938,67.1446,30700.0
2015-04-06 15:45:00,92.66,92.67,92.56,92.57,46300.0,67.1446,67.1518,67.0721,67.0793,46300.0
2015-04-06 15:50:00,92.57,92.6,92.55,92.55,51000.0,67.0793,67.1011,67.0649,67.0649,51000.0
2015-04-06 15:55:00,92.56,92.57,92.47,92.51,146300.0,67.0721,67.0793,67.0069,67.0359,146300.0
2015-04-07 09:30:00,92.93,93.15,92.82,92.97,80100.0,67.3402,67.4996,67.2605,67.3692,80100.0
2015-04-07 09:35:00,92.92,93.19,92.92,93.17,41500.0,67.333,67.5286,67.333,67.5141,41500.0
2015-04-07 09:40:00,93.19,93.19,92.89,92.89,31800.0,67.5286,67.5286,67.3112,67.3112,31800.0
2015-04-07 09:45:00,92.88,93.06,92.87,92.91,18700.0,67.304,67.4344,67.2967,67.3257,18700.0
2015-04-07 09:50:00,92.89,92.99,92.81,92.95,30000.0,67.3112,67.3837,67.2533,67.3547,30000.0
2015-04-07 09:55:00,92.94,93.08,92.9,93.05,36500.0,67.3475,67.4489,67.3185,67.4272,36500.0
2015-04-07 10:00:00,93.06,93.12,92.85,92.86,37100.0,67.4344,67.4779,67.2822,67.2895,37100.0
2015-04-07 10:05:00,92.86,92.89,92.74,92.85,32800.0,67.2895,67.3112,67.2025,67.2822,32800.0
2015-04-07 10:10:00,92.83,92.85,92.75,92.75,36200.0,67.2678,67.2822,67.2098,67.2098,36200.0
2015-04-07 10:15:00,92.77,92.92,92.76,92.87,31900.0,67.2243,67.333,67.217,67.2967,31900.0
2015-04-07 10:20:00,92.88,92.92,92.82,92.82,15000.0,67.304,67.333,67.2605,67.2605,15000.0
2015-04-07 10:25:00,92.85,92.91,92.84,92.91,14700.0,67.2822,67.3257,67.275,67.3257,14700.0
2015-04-07 10:30:00,92.91,93.13,92.9,93.09,21600.0,67.3257,67.4851,67.3185,67.4562,21600.0
2015-04-07 10:35:00,93.06,93.14,93.05,93.14,12900.0,67.4344,67.4924,67.4272,67.4924,12900.0
2015-04-07 10:40:00,93.14,93.15,93.09,93.12,13200.0,67.4924,67.4996,67.4562,67.4779,13200.0
2015-04-07 10:45:00,93.12,93.23,93.12,93.2,18300.0,67.4779,67.5576,67.4779,67.5359,18300.0
2015-04-07 10:50:00,93.19,93.21,93.16,93.18,15500.0,67.5286,67.5431,67.5069,67.5214,15500.0
2015-04-07 10:55:00,93.17,93.19,93.14,93.16,11300.0,67.5141,67.5286,67.4924,67.5069,11300.0
2015-04-07 11:00:00,93.15,93.15,93.02,93.04,14500.0,67.4996,67.4996,67.4054,67.4199,14500.0
2015-04-07 11:05:00,93.03,93.04,93.01,93.01,8800.0,67.4127,67.4199,67.3982,67.3982,8800.0
2015-04-07 11:10:00,93.0,93.14,93.0,93.13,25400.0,67.3909,67.4924,67.3909,67.4851,25400.0
2015-04-07 11:15:00,93.12,93.13,93.04,93.09,9200.0,67.4779,67.4851,67.4199,67.4562,9200.0
2015-04-07 11:20:00,93.09,93.12,93.09,93.11,10500.0,67.4562,67.4779,67.4562,67.4706,10500.0
2015-04-07 11:25:00,93.11,93.24,93.11,93.23,13400.0,67.4706,67.5649,67.4706,67.5576,13400.0
2015-04-07 11:30:00,93.24,93.33,93.24,93.29,20600.0,67.5649,67.6301,67.5649,67.6011,20600.0
2015-04-07 11:35:00,93.29,93.32,93.26,93.32,8800.0,67.6011,67.6228,67.5793,67.6228,8800.0
2015-04-07 11:40:00,93.32,93.32,93.28,93.28,11600.0,67.6228,67.6228,67.5938,67.5938,11600.0
2015-04-07 11:45:00,93.28,93.36,93.27,93.32,32100.0,67.5938,67.6518,67.5866,67.6228,32100.0
2015-04-07 11:50:00,93.33,93.35,93.3,93.35,30500.0,67.6301,67.6446,67.6083,67.6446,30500.0
2015-04-07 11:55:00,93.34,93.44,93.3,93.44,43500.0,67.6373,67.7098,67.6083,67.7098,43500.0
2015-04-07 12:00:00,93.44,93.47,93.39,93.39,13100.0,67.7098,67.7315,67.6735,67.6735,13100.0
2015-04-07 12:05:00,93.4,93.4,93.35,93.35,6900.0,67.6808,67.6808,67.6446,67.6446,6900.0
2015-04-07 12:10:00,93.35,93.37,93.32,93.33,10100.0,67.6446,67.6591,67.6228,67.6301,10100.0
2015-04-07 12:15:00,93.33,93.34,93.31,93.31,7100.0,67.6301,67.6373,67.6156,67.6156,7100.0
2015-04-07 12:20:00,93.31,93.35,93.3,93.32,8900.0,67.6156,67.6446,67.6083,67.6228,8900.0
2015-04-07 12:25:00,93.32,93.35,93.31,93.32,11700.0,67.6228,67.6446,67.6156,67.6228,11700.0
2015-04-07 12:30:00,93.33,93.39,93.33,93.39,10300.0,67.6301,67.6735,67.6301,67.6735,10300.0
2015-04-07 12:35:00,93.39,93.44,93.38,93.44,8400.0,67.6735,67.7098,67.6663,67.7098,8400.0
2015-04-07 12:40:00,93.43,93.43,93.3,93.3,9600.0,67.7025,67.7025,67.6083,67.6083,9600.0
2015-04-07 12:45:00,93.29,93.31,93.26,93.27,26900.0,67.6011,67.6156,67.5793,67.5866,26900.0
2015-04-07 12:50:00,93.28,93.34,93.26,93.31,13700.0,67.5938,67.6373,67.5793,67.6156,13700.0
2015-04-07 12:55:00,93.31,93.31,93.28,93.29,6300.0,67.6156,67.6156,67.5938,67.6011,6300.0
2015-04-07 13:00:00,93.29,93.33,93.26,93.33,7900.0,67.6011,67.6301,67.5793,67.6301,7900.0
2015-04-07 13:05:00,93.33,93.37,93.31,93.34,8600.0,67.6301,67.6591,67.6156,67.6373,8600.0
2015-04-07 13:10:00,93.34,93.34,93.22,93.23,10400.0,67.6373,67.6373,67.5504,67.5576,10400.0
2015-04-07 13:15:00,93.24,93.26,93.23,93.26,21300.0,67.5649,67.5793,67.5576,67.5793,21300.0
2015-04-07 13:20:00,93.25,93.26,93.21,93.22,7200.0,67.5721,67.5793,67.5431,67.5504,7200.0
2015-04-07 13:25:00,93.22,93.23,93.19,93.22,7600.0,67.5504,67.5576,67.5286,67.5504,7600.0
2015-04-07 13:30:00,93.22,93.26,93.22,93.24,9200.0,67.5504,67.5793,67.5504,67.5649,9200.0
2015-04-07 13:35:00,93.25,93.26,93.23,93.23,11800.0,67.5721,67.5793,67.5576,67.5576,11800.0
2015-04-07 13:40:00,93.23,93.24,93.21,93.23,8800.0,67.5576,67.5649,67.5431,67.5576,8800.0
2015-04-07 13:45:00,93.22,93.22,93.13,93.13,28300.0,67.5504,67.5504,67.4851,67.4851,28300.0
2015-04-07 13:50:00,93.14,93.16,93.08,93.09,20400.0,67.4924,67.5069,67.4489,67.4562,20400.0
2015-04-07 13:55:00,93.09,93.17,93.07,93.15,8200.0,67.4562,67.5141,67.4417,67.4996,8200.0
2015-04-07 14:00:00,93.16,93.22,93.15,93.22,8800.0,67.5069,67.5504,67.4996,67.5504,8800.0
2015-04-07 14:05:00,93.23,93.28,93.23,93.23,12600.0,67.5576,67.5938,67.5576,67.5576,12600.0
2015-04-07 14:10:00,93.24,93.26,93.23,93.23,7200.0,67.5649,67.5793,67.5576,67.5576,7200.0
2015-04-07 14:15:00,93.24,93.26,93.23,93.25,7400.0,67.5649,67.5793,67.5576,67.5721,7400.0
2015-04-07 14:20:00,93.25,93.28,93.22,93.28,11600.0,67.5721,67.5938,67.5504,67.5938,11600.0
2015-04-07 14:25:00,93.28,93.29,93.23,93.25,15500.0,67.5938,67.6011,67.5576,67.5721,15500.0
2015-04-07 14:30:00,93.25,93.28,93.24,93.28,19000.0,67.5721,67.5938,67.5649,67.5938,19000.0
2015-04-07 14:35:00,93.28,93.3,93.26,93.28,23300.0,67.5938,67.6083,67.5793,67.5938,23300.0
2015-04-07 14:40:00,93.28,93.29,93.26,93.27,11300.0,67.5938,67.6011,67.5793,67.5866,11300.0
2015-04-07 14:45:00,93.28,93.28,93.25,93.27,8800.0,67.5938,67.5938,67.5721,67.5866,8800.0
2015-04-07 14:50:00,93.28,93.28,93.25,93.27,14700.0,67.5938,67.5938,67.5721,67.5866,14700.0
2015-04-07 14:55:00,93.27,93.28,93.24,93.24,11900.0,67.5866,67.5938,67.5649,67.5649,11900.0
2015-04-07 15:00:00,93.24,93.25,93.19,93.21,19500.0,67.5649,67.5721,67.5286,67.5431,19500.0
2015-04-07 15:05:00,93.21,93.24,93.2,93.23,17100.0,67.5431,67.5649,67.5359,67.5576,17100.0
2015-04-07 15:10:00,93.22,93.22,93.16,93.16,17300.0,67.5504,67.5504,67.5069,67.5069,17300.0
2015-04-07 15:15:00,93.16,93.18,93.14,93.17,14300.0,67.5069,67.5214,67.4924,67.5141,14300.0
2015-04-07 15:20:00,93.16,93.17,93.1,93.11,23900.0,67.5069,67.5141,67.4634,67.4706,23900.0
2015-04-07 15:25:00,93.11,93.15,93.09,93.15,20700.0,67.4706,67.4996,67.4562,67.4996,20700.0
2015-04-07 15:30:00,93.14,93.16,93.12,93.14,35000.0,67.4924,67.5069,67.4779,67.4924,35000.0
2015-04-07 15:35:00,93.13,93.14,93.08,93.08,34800.0,67.4851,67.4924,67.4489,67.4489,34800.0
2015-04-07 15:40:00,93.08,93.14,92.99,93.14,59900.0,67.4489,67.4924,67.3837,67.4924,59900.0
2015-04-07 15:45:00,93.14,93.16,93.12,93.15,55000.0,67.4924,67.5069,67.4779,67.4996,55000.0
2015-04-07 15:50:00,93.15,93.15,93.03,93.07,72500.0,67.4996,67.4996,67.4127,67.4417,72500.0
2015-04-07 15:55:00,93.07,93.1,93.01,93.01,82400.0,67.4417,67.4634,67.3982,67.3982,82400.0
2015-04-08 09:30:00,93.04,93.49,93.03,93.09,52100.0,67.4199,67.746,67.4127,67.4562,52100.0
2015-04-08 09:35:00,93.12,93.24,93.02,93.23,32300.0,67.4779,67.5649,67.4054,67.5576,32300.0
2015-04-08 09:40:00,93.22,93.24,92.94,92.96,39100.0,67.5504,67.5649,67.3475,67.362,39100.0
2015-04-08 09:45:00,93.0,93.18,92.98,93.15,49100.0,67.3909,67.5214,67.3764,67.4996,49100.0
2015-04-08 09:50:00,93.17,93.42,93.11,93.36,31800.0,67.5141,67.6953,67.4706,67.6518,31800.0
2015-04-08 09:55:00,93.36,93.41,93.31,93.38,25200.0,67.6518,67.688,67.6156,67.6663,25200.0
2015-04-08 10:00:00,93.37,93.51,93.33,93.36,101200.0,67.6591,67.7605,67.6301,67.6518,101200.0
2015-04-08 10:05:00,93.35,93.47,93.32,93.39,72500.0,67.6446,67.7315,67.6228,67.6735,72500.0
2015-04-08 10:10:00,93.39,93.4,93.32,93.37,21100.0,67.6735,67.6808,67.6228,67.6591,21100.0
2015-04-08 10:15:00,93.38,93.4,93.27,93.28,41300.0,67.6663,67.6808,67.5866,67.5938,41300.0
2015-04-08 10:20:00,93.27,93.34,93.25,93.3,23100.0,67.5866,67.6373,67.5721,67.6083,23100.0
2015-04-08 10:25:00,93.31,93.32,93.27,93.31,12600.0,67.6156,67.6228,67.5866,67.6156,12600.0
2015-04-08 10:30:00,93.31,93.38,93.29,93.37,57500.0,67.6156,67.6663,67.6011,67.6591,57500.0
2015-04-08 10:35:00,93.37,93.38,93.26,93.26,56800.0,67.6591,67.6663,67.5793,67.5793,56800.0
2015-04-08 10:40:00,93.25,93.25,93.04,93.06,27000.0,67.5721,67.5721,67.4199,67.4344,27000.0
2015-04-08 10:45:00,93.04,93.08,92.96,93.02,14200.0,67.4199,67.4489,67.362,67.4054,14200.0
2015-04-08 10:50:00,93.01,93.08,93.01,93.08,8700.0,67.3982,67.4489,67.3982,67.4489,8700.0
2015-04-08 10:55:00,93.08,93.08,93.01,93.02,24400.0,67.4489,67.4489,67.3982,67.4054,24400.0
2015-04-08 11:00:00,93.01,93.13,92.99,93.1,12400.0,67.3982,67.4851,67.3837,67.4634,12400.0
2015-04-08 11:05:00,93.09,93.15,93.06,93.13,10500.0,67.4562,67.4996,67.4344,67.4851,10500.0
2015-04-08 11:10:00,93.13,93.13,93.02,93.02,11200.0,67.4851,67.4851,67.4054,67.4054,11200.0
2015-04-08 11:15:00,93.02,93.08,92.99,93.08,20000.0,67.4054,67.4489,67.3837,67.4489,20000.0
2015-04-08 11:20:00,93.11,93.11,93.02,93.04,15300.0,67.4706,67.4706,67.4054,67.4199,15300.0
2015-04-08 11:25:00,93.04,93.05,92.95,93.03,25300.0,67.4199,67.4272,67.3547,67.4127,25300.0
2015-04-08 11:30:00,93.04,93.04,92.88,92.88,54700.0,67.4199,67.4199,67.304,67.304,54700.0
2015-04-08 11:35:00,92.87,92.9,92.85,92.89,25900.0,67.2967,67.3185,67.2822,67.3112,25900.0
2015-04-08 11:40:00,92.89,92.96,92.85,92.95,22700.0,67.3112,67.362,67.2822,67.3547,22700.0
2015-04-08 11:45:00,92.96,93.01,92.94,92.95,9700.0,67.362,67.3982,67.3475,67.3547,9700.0
2015-04-08 11:50:00,92.95,92.95,92.9,92.95,16900.0,67.3547,67.3547,67.3185,67.3547,16900.0
2015-04-08 11:55:00,92.95,92.95,92.92,92.95,13600.0,67.3547,67.3547,67.333,67.3547,13600.0
2015-04-08 12:00:00,92.95,92.98,92.88,92.9,15800.0,67.3547,67.3764,67.304,67.3185,15800.0
2015-04-08 12:05:00,92.89,92.94,92.87,92.87,15000.0,67.3112,67.3475,67.2967,67.2967,15000.0
2015-04-08 12:10:00,92.89,92.89,92.79,92.82,17900.0,67.3112,67.3112,67.2388,67.2605,17900.0
2015-04-08 12:15:00,92.8,92.8,92.74,92.76,14400.0,67.246,67.246,67.2025,67.217,14400.0
2015-04-08 12:20:00,92.76,92.76,92.72,92.72,14300.0,67.217,67.217,67.188,67.188,14300.0
2015-04-08 12:25:00,92.72,92.72,92.68,92.7,11900.0,67.188,67.188,67.1591,67.1735,11900.0
2015-04-08 12:30:00,92.69,92.75,92.67,92.74,12600.0,67.1663,67.2098,67.1518,67.2025,12600.0
2015-04-08 12:35:00,92.75,92.8,92.74,92.8,13500.0,67.2098,67.246,67.2025,67.246,13500.0
2015-04-08 12:40:00,92.79,92.81,92.74,92.75,12800.0,67.2388,67.2533,67.2025,67.2098,12800.0
2015-04-08 12:45:00,92.74,92.78,92.73,92.76,8400.0,67.2025,67.2315,67.1953,67.217,8400.0
2015-04-08 12:50:00,92.75,92.76,92.71,92.73,14400.0,67.2098,67.217,67.1808,67.1953,14400.0
2015-04-08 12:55:00,92.74,92.75,92.72,92.72,13400.0,67.2025,67.2098,67.188,67.188,13400.0
2015-04-08 13:00:00,92.73,92.76,92.72,92.72,15300.0,67.1953,67.217,67.188,67.188,15300.0
2015-04-08 13:05:00,92.71,92.76,92.71,92.75,13500.0,67.1808,67.217,67.1808,67.2098,13500.0
2015-04-08 13:10:00,92.75,92.75,92.69,92.7,11400.0,67.2098,67.2098,67.1663,67.1735,11400.0
2015-04-08 13:15:00,92.69,92.7,92.61,92.65,14700.0,67.1663,67.1735,67.1083,67.1373,14700.0
2015-04-08 13:20:00,92.65,92.69,92.64,92.66,7400.0,67.1373,67.1663,67.1301,67.1446,7400.0
2015-04-08 13:25:00,92.66,92.7,92.65,92.66,7600.0,67.1446,67.1735,67.1373,67.1446,7600.0
2015-04-08 13:30:00,92.66,92.67,92.65,92.66,6400.0,67.1446,67.1518,67.1373,67.1446,6400.0
2015-04-08 13:35:00,92.66,92.7,92.65,92.7,6500.0,67.1446,67.1735,67.1373,67.1735,6500.0
2015-04-08 13:40:00,92.69,92.69,92.61,92.63,9400.0,67.1663,67.1663,67.1083,67.1228,9400.0
2015-04-08 13:45:00,92.64,92.7,92.63,92.68,9900.0,67.1301,67.1735,67.1228,67.1591,9900.0
2015-04-08 13:50:00,92.69,92.75,92.68,92.75,8100.0,67.1663,67.2098,67.1591,67.2098,8100.0
2015-04-08 13:55:00,92.75,92.76,92.71,92.76,8200.0,67.2098,67.217,67.1808,67.217,8200.0
2015-04-08 14:00:00,92.75,92.77,92.58,92.65,23100.0,67.2098,67.2243,67.0866,67.1373,23100.0
2015-04-08 14:05:00,92.67,92.75,92.53,92.53,20200.0,67.1518,67.2098,67.0504,67.0504,20200.0
2015-04-08 14:10:00,92.54,92.81,92.53,92.8,17000.0,67.0576,67.2533,67.0504,67.246,17000.0
2015-04-08 14:15:00,92.8,92.99,92.79,92.9,18200.0,67.246,67.3837,67.2388,67.3185,18200.0
2015-04-08 14:20:00,92.92,93.02,92.91,92.96,21800.0,67.333,67.4054,67.3257,67.362,21800.0
2015-04-08 14:25:00,92.96,93.0,92.93,92.96,13000.0,67.362,67.3909,67.3402,67.362,13000.0
2015-04-08 14:30:00,92.97,92.97,92.89,92.92,18100.0,67.3692,67.3692,67.3112,67.333,18100.0
2015-04-08 14:35:00,92.93,92.93,92.86,92.87,14900.0,67.3402,67.3402,67.2895,67.2967,14900.0
2015-04-08 14:40:00,92.86,92.87,92.8,92.85,22200.0,67.2895,67.2967,67.246,67.2822,22200.0
2015-04-08 14:45:00,92.85,92.9,92.81,92.89,10000.0,67.2822,67.3185,67.2533,67.3112,10000.0
2015-04-08 14:50:00,92.89,92.89,92.75,92.77,14900.0,67.3112,67.3112,67.2098,67.2243,14900.0
2015-04-08 14:55:00,92.76,92.81,92.71,92.81,18500.0,67.217,67.2533,67.1808,67.2533,18500.0
2015-04-08 15:00:00,92.81,92.84,92.73,92.83,17800.0,67.2533,67.275,67.1953,67.2678,17800.0
2015-04-08 15:05:00,92.82,92.82,92.77,92.78,17300.0,67.2605,67.2605,67.2243,67.2315,17300.0
2015-04-08 15:10:00,92.78,92.82,92.7,92.72,22300.0,67.2315,67.2605,67.1735,67.188,22300.0
2015-04-08 15:15:00,92.72,92.81,92.69,92.73,40600.0,67.188,67.2533,67.1663,67.1953,40600.0
2015-04-08 15:20:00,92.73,92.73,92.64,92.7,22200.0,67.1953,67.1953,67.1301,67.1735,22200.0
2015-04-08 15:25:00,92.71,92.81,92.71,92.75,20600.0,67.1808,67.2533,67.1808,67.2098,20600.0
2015-04-08 15:30:00,92.75,92.8,92.73,92.78,16300.0,67.2098,67.246,67.1953,67.2315,16300.0
2015-04-08 15:35:00,92.77,92.86,92.77,92.84,16700.0,67.2243,67.2895,67.2243,67.275,16700.0
2015-04-08 15:40:00,92.84,92.96,92.79,92.8,43300.0,67.275,67.362,67.2388,67.246,43300.0
2015-04-08 15:45:00,92.81,92.81,92.69,92.72,60300.0,67.2533,67.2533,67.1663,67.188,60300.0
2015-04-08 15:50:00,92.72,92.83,92.71,92.82,27500.0,67.188,67.2678,67.1808,67.2605,27500.0
2015-04-08 15:55:00,92.83,92.87,92.77,92.85,43800.0,67.2678,67.2967,67.2243,67.2822,43800.0
2015-04-09 09:30:00,92.81,92.96,92.68,92.81,24800.0,67.2533,67.362,67.1591,67.2533,24800.0
2015-04-09 09:35:00,92.83,92.89,92.75,92.87,12800.0,67.2678,67.3112,67.2098,67.2967,12800.0
2015-04-09 09:40:00,92.87,92.87,92.75,92.83,8000.0,67.2967,67.2967,67.2098,67.2678,8000.0
2015-04-09 09:45:00,92.84,92.9,92.8,92.85,30500.0,67.275,67.3185,67.246,67.2822,30500.0
2015-04-09 09:50:00,92.84,92.86,92.6,92.62,22400.0,67.275,67.2895,67.1011,67.1156,22400.0
2015-04-09 09:55:00,92.61,92.68,92.61,92.65,10300.0,67.1083,67.1591,67.1083,67.1373,10300.0
2015-04-09 10:00:00,92.68,92.82,92.64,92.79,16500.0,67.1591,67.2605,67.1301,67.2388,16500.0
2015-04-09 10:05:00,92.79,92.8,92.63,92.72,18700.0,67.2388,67.246,67.1228,67.188,18700.0
2015-04-09 10:10:00,92.71,92.76,92.67,92.73,19500.0,67.1808,67.217,67.1518,67.1953,19500.0
2015-04-09 10:15:00,92.74,92.82,92.67,92.81,23100.0,67.2025,67.2605,67.1518,67.2533,23100.0
2015-04-09 10:20:00,92.8,92.84,92.7,92.76,21700.0,67.246,67.275,67.1735,67.217,21700.0
2015-04-09 10:25:00,92.76,92.89,92.76,92.89,14500.0,67.217,67.3112,67.217,67.3112,14500.0
2015-04-09 10:30:00,92.88,92.89,92.82,92.86,12900.0,67.304,67.3112,67.2605,67.2895,12900.0
2015-04-09 10:35:00,92.87,92.91,92.82,92.9,13400.0,67.2967,67.3257,67.2605,67.3185,13400.0
2015-04-09 10:40:00,92.91,92.92,92.73,92.74,20200.0,67.3257,67.333,67.1953,67.2025,20200.0
2015-04-09 10:45:00,92.72,92.72,92.55,92.57,29300.0,67.188,67.188,67.0649,67.0793,29300.0
2015-04-09 10:50:00,92.57,92.59,92.49,92.53,17600.0,67.0793,67.0938,67.0214,67.0504,17600.0
2015-04-09 10:55:00,92.53,92.57,92.46,92.57,15400.0,67.0504,67.0793,66.9996,67.0793,15400.0
2015-04-09 11:00:00,92.57,92.57,92.46,92.54,26700.0,67.0793,67.0793,66.9996,67.0576,26700.0
2015-04-09 11:05:00,92.54,92.58,92.51,92.56,16500.0,67.0576,67.0866,67.0359,67.0721,16500.0
2015-04-09 11:10:00,92.56,92.57,92.52,92.56,15000.0,67.0721,67.0793,67.0431,67.0721,15000.0
2015-04-09 11:15:00,92.57,92.57,92.48,92.52,20500.0,67.0793,67.0793,67.0141,67.0431,20500.0
2015-04-09 11:20:00,92.52,92.52,92.36,92.44,26800.0,67.0431,67.0431,66.9272,66.9851,26800.0
2015-04-09 11:25:00,92.44,92.55,92.43,92.53,11600.0,66.9851,67.0649,66.9779,67.0504,11600.0
2015-04-09 11:30:00,92.51,92.64,92.5,92.64,7600.0,67.0359,67.1301,67.0286,67.1301,7600.0
2015-04-09 11:35:00,92.65,92.69,92.65,92.66,8000.0,67.1373,67.1663,67.1373,67.1446,8000.0
2015-04-09 11:40:00,92.67,92.77,92.66,92.75,18800.0,67.1518,67.2243,67.1446,67.2098,18800.0
2015-04-09 11:45:00,92.76,92.81,92.71,92.72,14400.0,67.217,67.2533,67.1808,67.188,14400.0
2015-04-09 11:50:00,92.73,92.77,92.7,92.75,15800.0,67.1953,67.2243,67.1735,67.2098,15800.0
2015-04-09 11:55:00,92.74,92.76,92.7,92.74,14300.0,67.2025,67.217,67.1735,67.2025,14300.0
2015-04-09 12:00:00,92.75,92.76,92.73,92.76,8000.0,67.2098,67.217,67.1953,67.217,8000.0
2015-04-09 12:05:00,92.74,92.74,92.72,92.73,6900.0,67.2025,67.2025,67.188,67.1953,6900.0
2015-04-09 12:10:00,92.73,92.76,92.72,92.76,8700.0,67.1953,67.217,67.188,67.217,8700.0
2015-04-09 12:15:00,92.75,92.79,92.74,92.75,8900.0,67.2098,67.2388,67.2025,67.2098,8900.0
2015-04-09 12:20:00,92.74,92.87,92.72,92.87,12000.0,67.2025,67.2967,67.188,67.2967,12000.0
2015-04-09 12:25:00,92.86,92.86,92.78,92.8,7800.0,67.2895,67.2895,67.2315,67.246,7800.0
2015-04-09 12:30:00,92.8,92.8,92.78,92.78,4500.0,67.246,67.246,67.2315,67.2315,4500.0
2015-04-09 12:35:00,92.79,92.86,92.78,92.81,10000.0,67.2388,67.2895,67.2315,67.2533,10000.0
2015-04-09 12:40:00,92.81,92.82,92.8,92.82,10700.0,67.2533,67.2605,67.246,67.2605,10700.0
2015-04-09 12:45:00,92.82,92.84,92.8,92.81,3100.0,67.2605,67.275,67.246,67.2533,3100.0
2015-04-09 12:50:00,92.82,92.89,92.82,92.87,21600.0,67.2605,67.3112,67.2605,67.2967,21600.0
2015-04-09 12:55:00,92.87,92.87,92.82,92.84,12300.0,67.2967,67.2967,67.2605,67.275,12300.0
2015-04-09 13:00:00,92.85,92.88,92.81,92.88,18400.0,67.2822,67.304,67.2533,67.304,18400.0
2015-04-09 13:05:00,92.88,93.01,92.87,93.01,33100.0,67.304,67.3982,67.2967,67.3982,33100.0
2015-04-09 13:10:00,93.01,93.09,93.01,93.06,26000.0,67.3982,67.4562,67.3982,67.4344,26000.0
2015-04-09 13:15:00,93.07,93.13,93.06,93.12,5300.0,67.4417,67.4851,67.4344,67.4779,5300.0
2015-04-09 13:20:00,93.13,93.17,93.09,93.15,31900.0,67.4851,67.5141,67.4562,67.4996,31900.0
2015-04-09 13:25:00,93.15,93.18,93.14,93.17,13400.0,67.4996,67.5214,67.4924,67.5141,13400.0
2015-04-09 13:30:00,93.17,93.18,93.15,93.16,7300.0,67.5141,67.5214,67.4996,67.5069,7300.0
2015-04-09 13:35:00,93.16,93.18,93.11,93.11,13000.0,67.5069,67.5214,67.4706,67.4706,13000.0
2015-04-09 13:40:00,93.1,93.1,93.04,93.07,5300.0,67.4634,67.4634,67.4199,67.4417,5300.0
2015-04-09 13:45:00,93.08,93.12,93.08,93.12,4800.0,67.4489,67.4779,67.4489,67.4779,4800.0
2015-04-09 13:50:00,93.13,93.16,93.07,93.07,24800.0,67.4851,67.5069,67.4417,67.4417,24800.0
2015-04-09 13:55:00,93.06,93.06,93.03,93.04,8600.0,67.4344,67.4344,67.4127,67.4199,8600.0
2015-04-09 14:00:00,93.04,93.06,93.02,93.05,10000.0,67.4199,67.4344,67.4054,67.4272,10000.0
2015-04-09 14:05:00,93.05,93.06,93.0,93.04,21800.0,67.4272,67.4344,67.3909,67.4199,21800.0
2015-04-09 14:10:00,93.05,93.1,93.04,93.09,8300.0,67.4272,67.4634,67.4199,67.4562,8300.0
2015-04-09 14:15:00,93.1,93.1,93.07,93.1,9700.0,67.4634,67.4634,67.4417,67.4634,9700.0
2015-04-09 14:20:00,93.09,93.09,93.0,93.04,13300.0,67.4562,67.4562,67.3909,67.4199,13300.0
2015-04-09 14:25:00,93.03,93.04,93.01,93.04,13000.0,67.4127,67.4199,67.3982,67.4199,13000.0
2015-04-09 14:30:00,93.04,93.06,93.03,93.05,9500.0,67.4199,67.4344,67.4127,67.4272,9500.0
2015-04-09 14:35:00,93.05,93.21,93.04,93.19,14500.0,67.4272,67.5431,67.4199,67.5286,14500.0
2015-04-09 14:40:00,93.21,93.21,93.16,93.16,11800.0,67.5431,67.5431,67.5069,67.5069,11800.0
2015-04-09 14:45:00,93.16,93.17,93.14,93.15,13300.0,67.5069,67.5141,67.4924,67.4996,13300.0
2015-04-09 14:50:00,93.15,93.21,93.14,93.2,15400.0,67.4996,67.5431,67.4924,67.5359,15400.0
2015-04-09 14:55:00,93.2,93.28,93.19,93.26,13500.0,67.5359,67.5938,67.5286,67.5793,13500.0
2015-04-09 15:00:00,93.26,93.32,93.22,93.29,30700.0,67.5793,67.6228,67.5504,67.6011,30700.0
2015-04-09 15:05:00,93.3,93.32,93.23,93.25,13600.0,67.6083,67.6228,67.5576,67.5721,13600.0
2015-04-09 15:10:00,93.25,93.52,93.24,93.48,32500.0,67.5721,67.7677,67.5649,67.7388,32500.0
2015-04-09 15:15:00,93.47,93.47,93.42,93.44,15000.0,67.7315,67.7315,67.6953,67.7098,15000.0
2015-04-09 15:20:00,93.44,93.45,93.39,93.41,21200.0,67.7098,67.717,67.6735,67.688,21200.0
2015-04-09 15:25:00,93.41,93.52,93.38,93.52,22500.0,67.688,67.7677,67.6663,67.7677,22500.0
2015-04-09 15:30:00,93.52,93.55,93.36,93.37,26800.0,67.7677,67.7895,67.6518,67.6591,26800.0
2015-04-09 15:35:00,93.36,93.41,93.34,93.4,36500.0,67.6518,67.688,67.6373,67.6808,36500.0
2015-04-09 15:40:00,93.41,93.45,93.39,93.41,33300.0,67.688,67.717,67.6735,67.688,33300.0
2015-04-09 15:45:00,93.4,93.45,93.36,93.4,72600.0,67.6808,67.717,67.6518,67.6808,72600.0
2015-04-09 15:50:00,93.41,93.49,93.41,93.47,69300.0,67.688,67.746,67.688,67.7315,69300.0
2015-04-09 15:55:00,93.47,93.57,93.45,93.51,95700.0,67.7315,67.804,67.717,67.7605,95700.0
2015-04-10 09:30:00,93.35,93.48,92.98,93.0,37000.0,67.6446,67.7388,67.3764,67.3909,37000.0
2015-04-10 09:35:00,92.96,93.23,92.94,93.08,15600.0,67.362,67.5576,67.3475,67.4489,15600.0
2015-04-10 09:40:00,93.12,93.4,93.12,93.31,10400.0,67.4779,67.6808,67.4779,67.6156,10400.0
2015-04-10 09:45:00,93.3,93.54,93.29,93.52,17600.0,67.6083,67.7822,67.6011,67.7677,17600.0
2015-04-10 09:50:00,93.52,93.68,93.5,93.68,51000.0,67.7677,67.8837,67.7533,67.8837,51000.0
2015-04-10 09:55:00,93.67,93.85,93.61,93.75,63500.0,67.8764,68.0069,67.833,67.9344,63500.0
2015-04-10 10:00:00,93.75,93.77,93.68,93.72,35700.0,67.9344,67.9489,67.8837,67.9127,35700.0
2015-04-10 10:05:00,93.72,93.82,93.69,93.77,63800.0,67.9127,67.9851,67.8909,67.9489,63800.0
2015-04-10 10:10:00,93.75,93.86,93.72,93.85,47100.0,67.9344,68.0141,67.9127,68.0069,47100.0
2015-04-10 10:15:00,93.86,93.91,93.81,93.88,47600.0,68.0141,68.0504,67.9779,68.0286,47600.0
2015-04-10 10:20:00,93.89,93.91,93.79,93.84,54200.0,68.0359,68.0504,67.9634,67.9996,54200.0
2015-04-10 10:25:00,93.84,93.9,93.76,93.8,40000.0,67.9996,68.0431,67.9417,67.9706,40000.0
2015-04-10 10:30:00,93.81,93.85,93.71,93.71,43800.0,67.9779,68.0069,67.9054,67.9054,43800.0
2015-04-10 10:35:00,93.7,93.84,93.7,93.8,19500.0,67.8982,67.9996,67.8982,67.9706,19500.0
2015-04-10 10:40:00,93.79,93.81,93.64,93.67,22400.0,67.9634,67.9779,67.8547,67.8764,22400.0
2015-04-10 10:45:00,93.68,93.68,93.64,93.67,12000.0,67.8837,67.8837,67.8547,67.8764,12000.0
2015-04-10 10:50:00,93.68,93.83,93.67,93.77,17400.0,67.8837,67.9924,67.8764,67.9489,17400.0
2015-04-10 10:55:00,93.76,93.79,93.7,93.76,14700.0,67.9417,67.9634,67.8982,67.9417,14700.0
2015-04-10 11:00:00,93.73,93.74,93.64,93.66,13000.0,67.9199,67.9272,67.8547,67.8692,13000.0
2015-04-10 11:05:00,93.66,93.67,93.62,93.66,17700.0,67.8692,67.8764,67.8402,67.8692,17700.0
2015-04-10 11:10:00,93.66,93.71,93.64,93.71,14600.0,67.8692,67.9054,67.8547,67.9054,14600.0
2015-04-10 11:15:00,93.69,93.76,93.67,93.75,9800.0,67.8909,67.9417,67.8764,67.9344,9800.0
2015-04-10 11:20:00,93.75,93.81,93.73,93.8,16600.0,67.9344,67.9779,67.9199,67.9706,16600.0
2015-04-10 11:25:00,93.82,93.89,93.8,93.88,18900.0,67.9851,68.0359,67.9706,68.0286,18900.0
2015-04-10 11:30:00,93.86,93.86,93.81,93.83,14600.0,68.0141,68.0141,67.9779,67.9924,14600.0
2015-04-10 11:35:00,93.84,93.85,93.78,93.79,13400.0,67.9996,68.0069,67.9562,67.9634,13400.0
2015-04-10 11:40:00,93.8,93.8,93.71,93.71,13400.0,67.9706,67.9706,67.9054,67.9054,13400.0
2015-04-10 11:45:00,93.72,93.73,93.63,93.64,18600.0,67.9127,67.9199,67.8475,67.8547,18600.0
2015-04-10 11:50:00,93.64,93.67,93.61,93.63,14800.0,67.8547,67.8764,67.833,67.8475,14800.0
2015-04-10 11:55:00,93.63,93.64,93.56,93.56,18600.0,67.8475,67.8547,67.7967,67.7967,18600.0
2015-04-10 12:00:00,93.57,93.6,93.56,93.56,11400.0,67.804,67.8257,67.7967,67.7967,11400.0
2015-04-10 12:05:00,93.56,93.6,93.56,93.58,7400.0,67.7967,67.8257,67.7967,67.8112,7400.0
2015-04-10 12:10:00,93.58,93.59,93.56,93.57,7500.0,67.8112,67.8185,67.7967,67.804,7500.0
2015-04-10 12:15:00,93.56,93.57,93.53,93.55,10200.0,67.7967,67.804,67.775,67.7895,10200.0
2015-04-10 12:20:00,93.54,93.58,93.53,93.57,20200.0,67.7822,67.8112,67.775,67.804,20200.0
2015-04-10 12:25:00,93.57,93.57,93.52,93.53,13600.0,67.804,67.804,67.7677,67.775,13600.0
2015-04-10 12:30:00,93.53,93.54,93.52,93.53,8300.0,67.775,67.7822,67.7677,67.775,8300.0
2015-04-10 12:35:00,93.52,93.55,93.52,93.55,7800.0,67.7677,67.7895,67.7677,67.7895,7800.0
2015-04-10 12:40:00,93.55,93.58,93.51,93.58,12000.0,67.7895,67.8112,67.7605,67.8112,12000.0
2015-04-10 12:45:00,93.57,93.58,93.53,93.54,8000.0,67.804,67.8112,67.775,67.7822,8000.0
2015-04-10 12:50:00,93.55,93.56,93.52,93.52,8400.0,67.7895,67.7967,67.7677,67.7677,8400.0
2015-04-10 12:55:00,93.53,93.55,93.51,93.53,9400.0,67.775,67.7895,67.7605,67.775,9400.0
2015-04-10 13:00:00,93.53,93.56,93.51,93.54,12800.0,67.775,67.7967,67.7605,67.7822,12800.0
2015-04-10 13:05:00,93.54,93.56,93.52,93.54,11100.0,67.7822,67.7967,67.7677,67.7822,11100.0
2015-04-10 13:10:00,93.53,93.55,93.51,93.51,8000.0,67.775,67.7895,67.7605,67.7605,8000.0
2015-04-10 13:15:00,93.51,93.54,93.48,93.52,14100.0,67.7605,67.7822,67.7388,67.7677,14100.0
2015-04-10 13:20:00,93.52,93.52,93.48,93.48,6900.0,67.7677,67.7677,67.7388,67.7388,6900.0
2015-04-10 13:25:00,93.48,93.49,93.43,93.47,14400.0,67.7388,67.746,67.7025,67.7315,14400.0
2015-04-10 13:30:00,93.47,93.54,93.46,93.54,12600.0,67.7315,67.7822,67.7243,67.7822,12600.0
2015-04-10 13:35:00,93.53,93.62,93.53,93.6,9400.0,67.775,67.8402,67.775,67.8257,9400.0
2015-04-10 13:40:00,93.6,93.63,93.59,93.6,9700.0,67.8257,67.8475,67.8185,67.8257,9700.0
2015-04-10 13:45:00,93.6,93.62,93.59,93.6,7200.0,67.8257,67.8402,67.8185,67.8257,7200.0
2015-04-10 13:50:00,93.59,93.6,93.56,93.57,10600.0,67.8185,67.8257,67.7967,67.804,10600.0
2015-04-10 13:55:00,93.57,93.59,93.56,93.57,10900.0,67.804,67.8185,67.7967,67.804,10900.0
2015-04-10 14:00:00,93.57,93.59,93.56,93.58,13500.0,67.804,67.8185,67.7967,67.8112,13500.0
2015-04-10 14:05:00,93.58,93.64,93.57,93.64,16700.0,67.8112,67.8547,67.804,67.8547,16700.0
2015-04-10 14:10:00,93.64,93.65,93.61,93.63,32400.0,67.8547,67.862,67.833,67.8475,32400.0
2015-04-10 14:15:00,93.62,93.62,93.57,93.59,22100.0,67.8402,67.8402,67.804,67.8185,22100.0
2015-04-10 14:20:00,93.58,93.59,93.54,93.57,26000.0,67.8112,67.8185,67.7822,67.804,26000.0
2015-04-10 14:25:00,93.57,93.61,93.56,93.57,16400.0,67.804,67.833,67.7967,67.804,16400.0
2015-04-10 14:30:00,93.58,93.6,93.57,93.58,9300.0,67.8112,67.8257,67.804,67.8112,9300.0
2015-04-10 14:35:00,93.57,93.59,93.56,93.59,9800.0,67.804,67.8185,67.7967,67.8185,9800.0
2015-04-10 14:40:00,93.6,93.6,93.56,93.59,22900.0,67.8257,67.8257,67.7967,67.8185,22900.0
2015-04-10 14:45:00,93.59,93.61,93.57,93.6,15900.0,67.8185,67.833,67.804,67.8257,15900.0
2015-04-10 14:50:00,93.61,93.66,93.59,93.66,39400.0,67.833,67.8692,67.8185,67.8692,39400.0
2015-04-10 14:55:00,93.65,93.73,93.65,93.71,13000.0,67.862,67.9199,67.862,67.9054,13000.0
2015-04-10 15:00:00,93.71,93.71,93.62,93.62,10700.0,67.9054,67.9054,67.8402,67.8402,10700.0
2015-04-10 15:05:00,93.62,93.66,93.61,93.65,13000.0,67.8402,67.8692,67.833,67.862,13000.0
2015-04-10 15:10:00,93.65,93.66,93.61,93.62,32700.0,67.862,67.8692,67.833,67.8402,32700.0
2015-04-10 15:15:00,93.63,93.65,93.56,93.57,36200.0,67.8475,67.862,67.7967,67.804,36200.0
2015-04-10 15:20:00,93.56,93.64,93.56,93.63,23400.0,67.7967,67.8547,67.7967,67.8475,23400.0
2015-04-10 15:25:00,93.63,93.67,93.59,93.66,40700.0,67.8475,67.8764,67.8185,67.8692,40700.0
2015-04-10 15:30:00,93.66,93.66,93.6,93.61,17900.0,67.8692,67.8692,67.8257,67.833,17900.0
2015-04-10 15:35:00,93.61,93.62,93.58,93.58,22400.0,67.833,67.8402,67.8112,67.8112,22400.0
2015-04-10 15:40:00,93.59,93.61,93.54,93.57,31800.0,67.8185,67.833,67.7822,67.804,31800.0
2015-04-10 15:45:00,93.58,93.6,93.54,93.55,39500.0,67.8112,67.8257,67.7822,67.7895,39500.0
2015-04-10 15:50:00,93.55,93.55,93.49,93.49,35000.0,67.7895,67.7895,67.746,67.746,35000.0
2015-04-10 15:55:00,93.49,93.51,93.47,93.5,86300.0,67.746,67.7605,67.7315,67.7533,86300.0
2015-04-13 09:30:00,92.8,93.21,92.75,93.0,65600.0,67.6135,67.9122,67.5771,67.7592,65600.0
2015-04-13 09:35:00,93.0,93.25,92.97,93.25,26300.0,67.7592,67.9414,67.7374,67.9414,26300.0
2015-04-13 09:40:00,93.3,93.52,93.24,93.52,24100.0,67.9778,68.1381,67.9341,68.1381,24100.0
2015-04-13 09:45:00,93.54,93.72,93.5,93.61,34000.0,68.1527,68.2838,68.1235,68.2037,34000.0
2015-04-13 09:50:00,93.6,93.61,93.37,93.45,50900.0,68.1964,68.2037,68.0288,68.0871,50900.0
2015-04-13 09:55:00,93.45,93.58,93.42,93.44,72800.0,68.0871,68.1818,68.0652,68.0798,72800.0
2015-04-13 10:00:00,93.43,93.49,93.34,93.42,35000.0,68.0725,68.1162,68.007,68.0652,35000.0
2015-04-13 10:05:00,93.45,93.5,93.45,93.48,12900.0,68.0871,68.1235,68.0871,68.109,12900.0
2015-04-13 10:10:00,93.48,93.5,93.46,93.49,43900.0,68.109,68.1235,68.0944,68.1162,43900.0
2015-04-13 10:15:00,93.49,93.55,93.46,93.54,72700.0,68.1162,68.16,68.0944,68.1527,72700.0
2015-04-13 10:20:00,93.54,93.66,93.52,93.65,26000.0,68.1527,68.2401,68.1381,68.2328,26000.0
2015-04-13 10:25:00,93.66,93.75,93.66,93.72,25100.0,68.2401,68.3057,68.2401,68.2838,25100.0
2015-04-13 10:30:00,93.73,93.79,93.72,93.78,23300.0,68.2911,68.3348,68.2838,68.3275,23300.0
2015-04-13 10:35:00,93.79,93.79,93.71,93.74,20300.0,68.3348,68.3348,68.2765,68.2984,20300.0
2015-04-13 10:40:00,93.75,93.8,93.75,93.8,18400.0,68.3057,68.3421,68.3057,68.3421,18400.0
2015-04-13 10:45:00,93.81,93.84,93.78,93.8,28100.0,68.3494,68.3713,68.3275,68.3421,28100.0
2015-04-13 10:50:00,93.79,93.81,93.77,93.77,23700.0,68.3348,68.3494,68.3203,68.3203,23700.0
2015-04-13 10:55:00,93.76,93.8,93.71,93.72,19400.0,68.313,68.3421,68.2765,68.2838,19400.0
2015-04-13 11:00:00,93.72,93.73,93.66,93.68,19800.0,68.2838,68.2911,68.2401,68.2547,19800.0
2015-04-13 11:05:00,93.68,93.68,93.64,93.64,30300.0,68.2547,68.2547,68.2255,68.2255,30300.0
2015-04-13 11:10:00,93.64,93.69,93.58,93.66,54600.0,68.2255,68.262,68.1818,68.2401,54600.0
2015-04-13 11:15:00,93.66,93.7,93.63,93.64,31400.0,68.2401,68.2693,68.2182,68.2255,31400.0
2015-04-13 11:20:00,93.64,93.64,93.59,93.59,21100.0,68.2255,68.2255,68.1891,68.1891,21100.0
2015-04-13 11:25:00,93.6,93.65,93.58,93.58,54200.0,68.1964,68.2328,68.1818,68.1818,54200.0
2015-04-13 11:30:00,93.58,93.64,93.55,93.64,17800.0,68.1818,68.2255,68.16,68.2255,17800.0
2015-04-13 11:35:00,93.63,93.68,93.63,93.65,25700.0,68.2182,68.2547,68.2182,68.2328,25700.0
2015-04-13 11:40:00,93.66,93.67,93.62,93.63,22400.0,68.2401,68.2474,68.211,68.2182,22400.0
2015-04-13 11:45:00,93.63,93.63,93.54,93.56,21100.0,68.2182,68.2182,68.1527,68.1672,21100.0
2015-04-13 11:50:00,93.57,93.57,93.48,93.49,31100.0,68.1745,68.1745,68.109,68.1162,31100.0
2015-04-13 11:55:00,93.5,93.6,93.5,93.55,38900.0,68.1235,68.1964,68.1235,68.16,38900.0
2015-04-13 12:00:00,93.56,93.56,93.49,93.5,14100.0,68.1672,68.1672,68.1162,68.1235,14100.0
2015-04-13 12:05:00,93.5,93.53,93.47,93.49,6500.0,68.1235,68.1454,68.1017,68.1162,6500.0
2015-04-13 12:10:00,93.49,93.5,93.45,93.47,23000.0,68.1162,68.1235,68.0871,68.1017,23000.0
2015-04-13 12:15:00,93.46,93.47,93.43,93.43,21500.0,68.0944,68.1017,68.0725,68.0725,21500.0
2015-04-13 12:20:00,93.43,93.51,93.43,93.47,12800.0,68.0725,68.1308,68.0725,68.1017,12800.0
2015-04-13 12:25:00,93.47,93.47,93.41,93.42,9500.0,68.1017,68.1017,68.058,68.0652,9500.0
2015-04-13 12:30:00,93.43,93.55,93.42,93.55,18600.0,68.0725,68.16,68.0652,68.16,18600.0
2015-04-13 12:35:00,93.56,93.61,93.56,93.6,50900.0,68.1672,68.2037,68.1672,68.1964,50900.0
2015-04-13 12:40:00,93.61,93.63,93.56,93.6,9600.0,68.2037,68.2182,68.1672,68.1964,9600.0
2015-04-13 12:45:00,93.59,93.72,93.58,93.67,18900.0,68.1891,68.2838,68.1818,68.2474,18900.0
2015-04-13 12:50:00,93.67,93.71,93.66,93.69,5000.0,68.2474,68.2765,68.2401,68.262,5000.0
2015-04-13 12:55:00,93.68,93.68,93.61,93.63,7300.0,68.2547,68.2547,68.2037,68.2182,7300.0
2015-04-13 13:00:00,93.64,93.64,93.59,93.59,11400.0,68.2255,68.2255,68.1891,68.1891,11400.0
2015-04-13 13:05:00,93.59,93.6,93.53,93.55,23300.0,68.1891,68.1964,68.1454,68.16,23300.0
2015-04-13 13:10:00,93.56,93.56,93.49,93.54,15300.0,68.1672,68.1672,68.1162,68.1527,15300.0
2015-04-13 13:15:00,93.55,93.58,93.52,93.55,16300.0,68.16,68.1818,68.1381,68.16,16300.0
2015-04-13 13:20:00,93.55,93.57,93.54,93.55,10100.0,68.16,68.1745,68.1527,68.16,10100.0
2015-04-13 13:25:00,93.56,93.58,93.53,93.54,8300.0,68.1672,68.1818,68.1454,68.1527,8300.0
2015-04-13 13:30:00,93.55,93.55,93.51,93.53,8300.0,68.16,68.16,68.1308,68.1454,8300.0
2015-04-13 13:35:00,93.54,93.54,93.52,93.53,14000.0,68.1527,68.1527,68.1381,68.1454,14000.0
2015-04-13 13:40:00,93.54,93.55,93.44,93.47,16000.0,68.1527,68.16,68.0798,68.1017,16000.0
2015-04-13 13:45:00,93.47,93.52,93.47,93.49,5200.0,68.1017,68.1381,68.1017,68.1162,5200.0
2015-04-13 13:50:00,93.48,93.48,93.43,93.45,38300.0,68.109,68.109,68.0725,68.0871,38300.0
2015-04-13 13:55:00,93.45,93.57,93.45,93.55,14400.0,68.0871,68.1745,68.0871,68.16,14400.0
2015-04-13 14:00:00,93.54,93.55,93.5,93.54,11600.0,68.1527,68.16,68.1235,68.1527,11600.0
2015-04-13 14:05:00,93.55,93.57,93.51,93.53,13500.0,68.16,68.1745,68.1308,68.1454,13500.0
2015-04-13 14:10:00,93.53,93.54,93.44,93.46,22200.0,68.1454,68.1527,68.0798,68.0944,22200.0
2015-04-13 14:15:00,93.45,93.48,93.43,93.44,9000.0,68.0871,68.109,68.0725,68.0798,9000.0
2015-04-13 14:20:00,93.43,93.47,93.42,93.45,24100.0,68.0725,68.1017,68.0652,68.0871,24100.0
2015-04-13 14:25:00,93.44,93.45,93.42,93.43,7600.0,68.0798,68.0871,68.0652,68.0725,7600.0
2015-04-13 14:30:00,93.44,93.46,93.42,93.43,12200.0,68.0798,68.0944,68.0652,68.0725,12200.0
2015-04-13 14:35:00,93.43,93.53,93.43,93.53,9800.0,68.0725,68.1454,68.0725,68.1454,9800.0
2015-04-13 14:40:00,93.54,93.58,93.53,93.58,11900.0,68.1527,68.1818,68.1454,68.1818,11900.0
2015-04-13 14:45:00,93.59,93.59,93.44,93.46,14100.0,68.1891,68.1891,68.0798,68.0944,14100.0
2015-04-13 14:50:00,93.46,93.47,93.37,93.42,17000.0,68.0944,68.1017,68.0288,68.0652,17000.0
2015-04-13 14:55:00,93.43,93.44,93.38,93.44,12700.0,68.0725,68.0798,68.0361,68.0798,12700.0
2015-04-13 15:00:00,93.44,93.52,93.42,93.51,28800.0,68.0798,68.1381,68.0652,68.1308,28800.0
2015-04-13 15:05:00,93.5,93.6,93.48,93.6,23500.0,68.1235,68.1964,68.109,68.1964,23500.0
2015-04-13 15:10:00,93.6,93.6,93.5,93.56,19800.0,68.1964,68.1964,68.1235,68.1672,19800.0
2015-04-13 15:15:00,93.56,93.56,93.47,93.52,23000.0,68.1672,68.1672,68.1017,68.1381,23000.0
2015-04-13 15:20:00,93.52,93.53,93.4,93.44,29600.0,68.1381,68.1454,68.0507,68.0798,29600.0
2015-04-13 15:25:00,93.44,93.46,93.4,93.42,25800.0,68.0798,68.0944,68.0507,68.0652,25800.0
2015-04-13 15:30:00,93.41,93.51,93.4,93.47,30000.0,68.058,68.1308,68.0507,68.1017,30000.0
2015-04-13 15:35:00,93.47,93.51,93.4,93.43,31600.0,68.1017,68.1308,68.0507,68.0725,31600.0
2015-04-13 15:40:00,93.44,93.51,93.4,93.42,68400.0,68.0798,68.1308,68.0507,68.0652,68400.0
2015-04-13 15:45:00,93.42,93.43,93.33,93.37,64200.0,68.0652,68.0725,67.9997,68.0288,64200.0
2015-04-13 15:50:00,93.37,93.39,93.33,93.39,55800.0,68.0288,68.0434,67.9997,68.0434,55800.0
2015-04-13 15:55:00,93.38,93.41,93.33,93.35,99100.0,68.0361,68.058,67.9997,68.0142,99100.0
2015-04-14 09:30:00,92.84,93.36,92.84,93.27,193800.0,67.6427,68.0215,67.6427,67.956,193800.0
2015-04-14 09:35:00,93.28,93.67,93.22,93.48,255100.0,67.9632,68.2474,67.9195,68.109,255100.0
2015-04-14 09:40:00,93.55,93.72,93.41,93.44,55500.0,68.16,68.2838,68.058,68.0798,55500.0
2015-04-14 09:45:00,93.44,93.51,93.35,93.51,98300.0,68.0798,68.1308,68.0142,68.1308,98300.0
2015-04-14 09:50:00,93.49,93.51,93.29,93.5,144600.0,68.1162,68.1308,67.9705,68.1235,144600.0
2015-04-14 09:55:00,93.51,93.56,93.32,93.43,88400.0,68.1308,68.1672,67.9924,68.0725,88400.0
2015-04-14 10:00:00,93.41,93.51,93.27,93.39,184300.0,68.058,68.1308,67.956,68.0434,184300.0
2015-04-14 10:05:00,93.37,93.52,93.36,93.48,160900.0,68.0288,68.1381,68.0215,68.109,160900.0
2015-04-14 10:10:00,93.46,93.52,93.46,93.48,38400.0,68.0944,68.1381,68.0944,68.109,38400.0
2015-04-14 10:15:00,93.49,93.57,93.47,93.55,52200.0,68.1162,68.1745,68.1017,68.16,52200.0
2015-04-14 10:20:00,93.56,93.7,93.45,93.53,89900.0,68.1672,68.2693,68.0871,68.1454,89900.0
2015-04-14 10:25:00,93.5,93.61,93.45,93.55,69800.0,68.1235,68.2037,68.0871,68.16,69800.0
2015-04-14 10:30:00,93.55,93.55,93.43,93.48,167600.0,68.16,68.16,68.0725,68.109,167600.0
2015-04-14 10:35:00,93.48,93.51,93.38,93.49,202600.0,68.109,68.1308,68.0361,68.1162,202600.0
2015-04-14 10:40:00,93.5,93.5,93.07,93.17,73500.0,68.1235,68.1235,67.8102,67.8831,73500.0
2015-04-14 10:45:00,93.17,93.33,93.16,93.27,111100.0,67.8831,67.9997,67.8758,67.956,111100.0
2015-04-14 10:50:00,93.28,93.39,93.24,93.35,77900.0,67.9632,68.0434,67.9341,68.0142,77900.0
2015-04-14 10:55:00,93.35,93.44,93.32,93.42,140000.0,68.0142,68.0798,67.9924,68.0652,140000.0
2015-04-14 11:00:00,93.39,93.45,93.37,93.44,94800.0,68.0434,68.0871,68.0288,68.0798,94800.0
2015-04-14 11:05:00,93.44,93.5,93.4,93.49,39000.0,68.0798,68.1235,68.0507,68.1162,39000.0
2015-04-14 11:10:00,93.5,93.72,93.48,93.69,52200.0,68.1235,68.2838,68.109,68.262,52200.0
2015-04-14 11:15:00,93.69,93.84,93.69,93.8,40700.0,68.262,68.3713,68.262,68.3421,40700.0
2015-04-14 11:20:00,93.79,93.8,93.67,93.67,27900.0,68.3348,68.3421,68.2474,68.2474,27900.0
2015-04-14 11:25:00,93.68,93.71,93.6,93.61,16700.0,68.2547,68.2765,68.1964,68.2037,16700.0
2015-04-14 11:30:00,93.58,93.67,93.58,93.64,15100.0,68.1818,68.2474,68.1818,68.2255,15100.0
2015-04-14 11:35:00,93.63,93.67,93.55,93.56,14700.0,68.2182,68.2474,68.16,68.1672,14700.0
2015-04-14 11:40:00,93.58,93.62,93.5,93.54,18100.0,68.1818,68.211,68.1235,68.1527,18100.0
2015-04-14 11:45:00,93.54,93.55,93.47,93.48,16400.0,68.1527,68.16,68.1017,68.109,16400.0
2015-04-14 11:50:00,93.48,93.52,93.47,93.5,17200.0,68.109,68.1381,68.1017,68.1235,17200.0
2015-04-14 11:55:00,93.49,93.5,93.48,93.5,19400.0,68.1162,68.1235,68.109,68.1235,19400.0
2015-04-14 12:00:00,93.49,93.51,93.48,93.49,12600.0,68.1162,68.1308,68.109,68.1162,12600.0
2015-04-14 12:05:00,93.5,93.56,93.48,93.56,20000.0,68.1235,68.1672,68.109,68.1672,20000.0
2015-04-14 12:10:00,93.56,93.65,93.48,93.5,55400.0,68.1672,68.2328,68.109,68.1235,55400.0
2015-04-14 12:15:00,93.5,93.53,93.47,93.5,30500.0,68.1235,68.1454,68.1017,68.1235,30500.0
2015-04-14 12:20:00,93.49,93.51,93.48,93.49,40900.0,68.1162,68.1308,68.109,68.1162,40900.0
2015-04-14 12:25:00,93.49,93.51,93.49,93.5,7000.0,68.1162,68.1308,68.1162,68.1235,7000.0
2015-04-14 12:30:00,93.5,93.6,93.5,93.57,15000.0,68.1235,68.1964,68.1235,68.1745,15000.0
2015-04-14 12:35:00,93.57,93.59,93.52,93.52,11700.0,68.1745,68.1891,68.1381,68.1381,11700.0
2015-04-14 12:40:00,93.53,93.55,93.49,93.53,7600.0,68.1454,68.16,68.1162,68.1454,7600.0
2015-04-14 12:45:00,93.51,93.51,93.48,93.5,8200.0,68.1308,68.1308,68.109,68.1235,8200.0
2015-04-14 12:50:00,93.5,93.53,93.49,93.5,6400.0,68.1235,68.1454,68.1162,68.1235,6400.0
2015-04-14 12:55:00,93.49,93.5,93.47,93.48,11400.0,68.1162,68.1235,68.1017,68.109,11400.0
2015-04-14 13:00:00,93.49,93.53,93.49,93.49,27500.0,68.1162,68.1454,68.1162,68.1162,27500.0
2015-04-14 13:05:00,93.49,93.51,93.48,93.5,15500.0,68.1162,68.1308,68.109,68.1235,15500.0
2015-04-14 13:10:00,93.5,93.54,93.46,93.47,26600.0,68.1235,68.1527,68.0944,68.1017,26600.0
2015-04-14 13:15:00,93.48,93.49,93.42,93.45,17200.0,68.109,68.1162,68.0652,68.0871,17200.0
2015-04-14 13:20:00,93.44,93.46,93.41,93.43,11000.0,68.0798,68.0944,68.058,68.0725,11000.0
2015-04-14 13:25:00,93.42,93.46,93.37,93.38,29900.0,68.0652,68.0944,68.0288,68.0361,29900.0
2015-04-14 13:30:00,93.38,93.44,93.38,93.38,11100.0,68.0361,68.0798,68.0361,68.0361,11100.0
2015-04-14 13:35:00,93.38,93.38,93.32,93.34,9200.0,68.0361,68.0361,67.9924,68.007,9200.0
2015-04-14 13:40:00,93.34,93.5,93.3,93.48,44500.0,68.007,68.1235,67.9778,68.109,44500.0
2015-04-14 13:45:00,93.47,93.51,93.47,93.48,16000.0,68.1017,68.1308,68.1017,68.109,16000.0
2015-04-14 13:50:00,93.48,93.5,93.45,93.49,17100.0,68.109,68.1235,68.0871,68.1162,17100.0
2015-04-14 13:55:00,93.49,93.51,93.48,93.48,9900.0,68.1162,68.1308,68.109,68.109,9900.0
2015-04-14 14:00:00,93.49,93.51,93.43,93.5,29500.0,68.1162,68.1308,68.0725,68.1235,29500.0
2015-04-14 14:05:00,93.51,93.56,93.5,93.5,26100.0,68.1308,68.1672,68.1235,68.1235,26100.0
2015-04-14 14:10:00,93.5,93.5,93.47,93.48,25900.0,68.1235,68.1235,68.1017,68.109,25900.0
2015-04-14 14:15:00,93.48,93.56,93.48,93.55,32500.0,68.109,68.1672,68.109,68.16,32500.0
2015-04-14 14:20:00,93.55,93.61,93.51,93.51,36900.0,68.16,68.2037,68.1308,68.1308,36900.0
2015-04-14 14:25:00,93.51,93.56,93.5,93.55,31400.0,68.1308,68.1672,68.1235,68.16,31400.0
2015-04-14 14:30:00,93.54,93.56,93.54,93.54,22700.0,68.1527,68.1672,68.1527,68.1527,22700.0
2015-04-14 14:35:00,93.53,93.54,93.45,93.47,43800.0,68.1454,68.1527,68.0871,68.1017,43800.0
2015-04-14 14:40:00,93.47,93.53,93.46,93.51,49500.0,68.1017,68.1454,68.0944,68.1308,49500.0
2015-04-14 14:45:00,93.51,93.54,93.47,93.5,26500.0,68.1308,68.1527,68.1017,68.1235,26500.0
2015-04-14 14:50:00,93.49,93.5,93.48,93.48,11900.0,68.1162,68.1235,68.109,68.109,11900.0
2015-04-14 14:55:00,93.48,93.52,93.45,93.52,97400.0,68.109,68.1381,68.0871,68.1381,97400.0
2015-04-14 15:00:00,93.52,93.54,93.47,93.51,60900.0,68.1381,68.1527,68.1017,68.1308,60900.0
2015-04-14 15:05:00,93.52,93.53,93.48,93.49,27000.0,68.1381,68.1454,68.109,68.1162,27000.0
2015-04-14 15:10:00,93.49,93.55,93.49,93.52,21900.0,68.1162,68.16,68.1162,68.1381,21900.0
2015-04-14 15:15:00,93.51,93.54,93.48,93.5,33600.0,68.1308,68.1527,68.109,68.1235,33600.0
2015-04-14 15:20:00,93.49,93.5,93.46,93.49,68000.0,68.1162,68.1235,68.0944,68.1162,68000.0
2015-04-14 15:25:00,93.48,93.5,93.46,93.5,74800.0,68.109,68.1235,68.0944,68.1235,74800.0
2015-04-14 15:30:00,93.49,93.53,93.48,93.52,43400.0,68.1162,68.1454,68.109,68.1381,43400.0
2015-04-14 15:35:00,93.52,93.53,93.47,93.47,42300.0,68.1381,68.1454,68.1017,68.1017,42300.0
2015-04-14 15:40:00,93.48,93.56,93.44,93.52,91500.0,68.109,68.1672,68.0798,68.1381,91500.0
2015-04-14 15:45:00,93.51,93.54,93.5,93.52,65100.0,68.1308,68.1527,68.1235,68.1381,65100.0
2015-04-14 15:50:00,93.51,93.53,93.49,93.51,85400.0,68.1308,68.1454,68.1162,68.1308,85400.0
2015-04-14 15:55:00,93.52,93.64,93.43,93.62,193300.0,68.1381,68.2255,68.0725,68.211,193300.0
2015-04-15 09:30:00,92.63,93.28,92.61,93.02,354600.0,67.4897,67.9632,67.4751,67.7738,354600.0
2015-04-15 09:35:00,93.03,93.4,92.88,93.22,103500.0,67.7811,68.0507,67.6718,67.9195,103500.0
2015-04-15 09:40:00,93.19,93.31,93.0,93.19,85300.0,67.8977,67.9851,67.7592,67.8977,85300.0
2015-04-15 09:45:00,93.18,93.45,93.17,93.42,64300.0,67.8904,68.0871,67.8831,68.0652,64300.0
2015-04-15 09:50:00,93.42,93.53,93.2,93.22,115900.0,68.0652,68.1454,67.905,67.9195,115900.0
2015-04-15 09:55:00,93.22,93.38,93.2,93.23,107400.0,67.9195,68.0361,67.905,67.9268,107400.0
2015-04-15 10:00:00,93.24,93.61,93.24,93.44,70100.0,67.9341,68.2037,67.9341,68.0798,70100.0
2015-04-15 10:05:00,93.45,93.45,93.27,93.27,58000.0,68.0871,68.0871,67.956,67.956,58000.0
2015-04-15 10:10:00,93.27,93.34,93.23,93.24,44900.0,67.956,68.007,67.9268,67.9341,44900.0
2015-04-15 10:15:00,93.25,93.37,93.2,93.29,42400.0,67.9414,68.0288,67.905,67.9705,42400.0
2015-04-15 10:20:00,93.29,93.31,93.24,93.31,42600.0,67.9705,67.9851,67.9341,67.9851,42600.0
2015-04-15 10:25:00,93.32,93.45,93.31,93.32,35700.0,67.9924,68.0871,67.9851,67.9924,35700.0
2015-04-15 10:30:00,93.34,93.41,93.32,93.4,27700.0,68.007,68.058,67.9924,68.0507,27700.0
2015-04-15 10:35:00,93.4,93.5,93.37,93.43,57200.0,68.0507,68.1235,68.0288,68.0725,57200.0
2015-04-15 10:40:00,93.43,93.53,93.42,93.48,40700.0,68.0725,68.1454,68.0652,68.109,40700.0
2015-04-15 10:45:00,93.47,93.49,93.33,93.33,30500.0,68.1017,68.1162,67.9997,67.9997,30500.0
2015-04-15 10:50:00,93.33,93.34,93.21,93.22,114500.0,67.9997,68.007,67.9122,67.9195,114500.0
2015-04-15 10:55:00,93.22,93.28,93.21,93.26,89600.0,67.9195,67.9632,67.9122,67.9487,89600.0
2015-04-15 11:00:00,93.26,93.27,92.97,93.0,154800.0,67.9487,67.956,67.7374,67.7592,154800.0
2015-04-15 11:05:00,93.01,93.16,92.96,92.96,135400.0,67.7665,67.8758,67.7301,67.7301,135400.0
2015-04-15 11:10:00,92.97,93.01,92.95,92.99,85000.0,67.7374,67.7665,67.7228,67.7519,85000.0
2015-04-15 11:15:00,92.99,93.0,92.94,92.96,57200.0,67.7519,67.7592,67.7155,67.7301,57200.0
2015-04-15 11:20:00,92.95,93.0,92.94,92.94,97900.0,67.7228,67.7592,67.7155,67.7155,97900.0
2015-04-15 11:25:00,92.95,92.95,92.75,92.76,49700.0,67.7228,67.7228,67.5771,67.5844,49700.0
2015-04-15 11:30:00,92.76,92.85,92.74,92.75,65200.0,67.5844,67.6499,67.5698,67.5771,65200.0
2015-04-15 11:35:00,92.75,92.75,92.38,92.46,86800.0,67.5771,67.5771,67.3075,67.3658,86800.0
2015-04-15 11:40:00,92.46,92.49,92.36,92.44,67100.0,67.3658,67.3877,67.2929,67.3512,67100.0
2015-04-15 11:45:00,92.44,92.46,92.33,92.38,27900.0,67.3512,67.3658,67.2711,67.3075,27900.0
2015-04-15 11:50:00,92.38,92.43,92.36,92.37,22500.0,67.3075,67.3439,67.2929,67.3002,22500.0
2015-04-15 11:55:00,92.37,92.63,92.37,92.61,50100.0,67.3002,67.4897,67.3002,67.4751,50100.0
2015-04-15 12:00:00,92.61,92.61,92.53,92.55,21300.0,67.4751,67.4751,67.4168,67.4314,21300.0
2015-04-15 12:05:00,92.55,92.55,92.45,92.45,26400.0,67.4314,67.4314,67.3585,67.3585,26400.0
2015-04-15 12:10:00,92.46,92.57,92.43,92.57,27900.0,67.3658,67.4459,67.3439,67.4459,27900.0
2015-04-15 12:15:00,92.57,92.65,92.47,92.65,109600.0,67.4459,67.5042,67.3731,67.5042,109600.0
2015-04-15 12:20:00,92.65,92.68,92.6,92.62,59900.0,67.5042,67.5261,67.4678,67.4824,59900.0
2015-04-15 12:25:00,92.63,92.65,92.62,92.63,100600.0,67.4897,67.5042,67.4824,67.4897,100600.0
2015-04-15 12:30:00,92.62,92.63,92.56,92.57,51300.0,67.4824,67.4897,67.4387,67.4459,51300.0
2015-04-15 12:35:00,92.58,92.65,92.57,92.63,42700.0,67.4532,67.5042,67.4459,67.4897,42700.0
2015-04-15 12:40:00,92.62,92.73,92.62,92.64,75800.0,67.4824,67.5625,67.4824,67.4969,75800.0
2015-04-15 12:45:00,92.64,92.66,92.6,92.61,35600.0,67.4969,67.5115,67.4678,67.4751,35600.0
2015-04-15 12:50:00,92.61,92.74,92.53,92.73,43100.0,67.4751,67.5698,67.4168,67.5625,43100.0
2015-04-15 12:55:00,92.73,92.85,92.71,92.83,83700.0,67.5625,67.6499,67.5479,67.6354,83700.0
2015-04-15 13:00:00,92.82,92.82,92.76,92.78,22100.0,67.6281,67.6281,67.5844,67.5989,22100.0
2015-04-15 13:05:00,92.78,92.8,92.72,92.73,43100.0,67.5989,67.6135,67.5552,67.5625,43100.0
2015-04-15 13:10:00,92.75,92.78,92.74,92.76,24700.0,67.5771,67.5989,67.5698,67.5844,24700.0
2015-04-15 13:15:00,92.75,92.77,92.75,92.76,26600.0,67.5771,67.5917,67.5771,67.5844,26600.0
2015-04-15 13:20:00,92.77,92.78,92.72,92.77,81400.0,67.5917,67.5989,67.5552,67.5917,81400.0
2015-04-15 13:25:00,92.77,92.79,92.75,92.78,85600.0,67.5917,67.6062,67.5771,67.5989,85600.0
2015-04-15 13:30:00,92.78,92.79,92.71,92.73,72900.0,67.5989,67.6062,67.5479,67.5625,72900.0
2015-04-15 13:35:00,92.73,92.74,92.67,92.69,48200.0,67.5625,67.5698,67.5188,67.5334,48200.0
2015-04-15 13:40:00,92.69,92.74,92.68,92.71,42100.0,67.5334,67.5698,67.5261,67.5479,42100.0
2015-04-15 13:45:00,92.71,92.78,92.7,92.73,81000.0,67.5479,67.5989,67.5407,67.5625,81000.0
2015-04-15 13:50:00,92.72,92.73,92.64,92.69,42700.0,67.5552,67.5625,67.4969,67.5334,42700.0
2015-04-15 13:55:00,92.67,92.73,92.66,92.7,31200.0,67.5188,67.5625,67.5115,67.5407,31200.0
2015-04-15 14:00:00,92.7,92.74,92.69,92.73,24500.0,67.5407,67.5698,67.5334,67.5625,24500.0
2015-04-15 14:05:00,92.73,92.74,92.68,92.69,33200.0,67.5625,67.5698,67.5261,67.5334,33200.0
2015-04-15 14:10:00,92.69,92.7,92.6,92.61,31000.0,67.5334,67.5407,67.4678,67.4751,31000.0
2015-04-15 14:15:00,92.61,92.61,92.57,92.58,18800.0,67.4751,67.4751,67.4459,67.4532,18800.0
2015-04-15 14:20:00,92.57,92.66,92.57,92.64,49300.0,67.4459,67.5115,67.4459,67.4969,49300.0
2015-04-15 14:25:00,92.63,92.64,92.58,92.59,42800.0,67.4897,67.4969,67.4532,67.4605,42800.0
2015-04-15 14:30:00,92.6,92.61,92.53,92.55,30300.0,67.4678,67.4751,67.4168,67.4314,30300.0
2015-04-15 14:35:00,92.54,92.56,92.53,92.56,21700.0,67.4241,67.4387,67.4168,67.4387,21700.0
2015-04-15 14:40:00,92.56,92.6,92.54,92.6,27600.0,67.4387,67.4678,67.4241,67.4678,27600.0
2015-04-15 14:45:00,92.6,92.63,92.57,92.63,20400.0,67.4678,67.4897,67.4459,67.4897,20400.0
2015-04-15 14:50:00,92.65,92.69,92.6,92.6,49100.0,67.5042,67.5334,67.4678,67.4678,49100.0
2015-04-15 14:55:00,92.61,92.63,92.6,92.62,14700.0,67.4751,67.4897,67.4678,67.4824,14700.0
2015-04-15 15:00:00,92.61,92.62,92.58,92.59,40400.0,67.4751,67.4824,67.4532,67.4605,40400.0
2015-04-15 15:05:00,92.59,92.59,92.45,92.45,78100.0,67.4605,67.4605,67.3585,67.3585,78100.0
2015-04-15 15:10:00,92.44,92.45,92.41,92.43,50000.0,67.3512,67.3585,67.3294,67.3439,50000.0
2015-04-15 15:15:00,92.43,92.43,92.31,92.34,90600.0,67.3439,67.3439,67.2565,67.2784,90600.0
2015-04-15 15:20:00,92.34,92.35,92.27,92.3,65400.0,67.2784,67.2856,67.2274,67.2492,65400.0
2015-04-15 15:25:00,92.29,92.36,92.27,92.33,77300.0,67.2419,67.2929,67.2274,67.2711,77300.0
2015-04-15 15:30:00,92.34,92.42,92.31,92.31,162400.0,67.2784,67.3367,67.2565,67.2565,162400.0
2015-04-15 15:35:00,92.31,92.31,92.17,92.18,83900.0,67.2565,67.2565,67.1545,67.1618,83900.0
2015-04-15 15:40:00,92.19,92.22,92.13,92.15,85800.0,67.1691,67.1909,67.1254,67.1399,85800.0
2015-04-15 15:45:00,92.16,92.17,92.13,92.15,126200.0,67.1472,67.1545,67.1254,67.1399,126200.0
2015-04-15 15:50:00,92.15,92.18,92.09,92.15,252300.0,67.1399,67.1618,67.0962,67.1399,252300.0
2015-04-15 15:55:00,92.16,92.24,92.03,92.2,321300.0,67.1472,67.2055,67.0525,67.1764,321300.0
2015-04-16 09:30:00,92.05,92.2,91.53,91.53,83200.0,67.0671,67.1764,66.6882,66.6882,83200.0
2015-04-16 09:35:00,91.52,91.55,91.04,91.35,115100.0,66.6809,66.7028,66.3312,66.5571,115100.0
2015-04-16 09:40:00,91.35,91.37,91.08,91.19,76800.0,66.5571,66.5716,66.3603,66.4405,76800.0
2015-04-16 09:45:00,91.19,91.22,90.88,90.93,101800.0,66.4405,66.4623,66.2146,66.251,101800.0
2015-04-16 09:50:00,90.92,91.0,90.76,90.93,99500.0,66.2438,66.302,66.1272,66.251,99500.0
2015-04-16 09:55:00,90.94,91.18,90.92,91.11,91900.0,66.2583,66.4332,66.2438,66.3822,91900.0
2015-04-16 10:00:00,91.11,91.16,91.04,91.06,74900.0,66.3822,66.4186,66.3312,66.3458,74900.0
2015-04-16 10:05:00,91.04,91.25,91.04,91.22,86100.0,66.3312,66.4842,66.3312,66.4623,86100.0
2015-04-16 10:10:00,91.23,91.53,91.19,91.53,101700.0,66.4696,66.6882,66.4405,66.6882,101700.0
2015-04-16 10:15:00,91.53,91.68,91.44,91.55,97800.0,66.6882,66.7975,66.6226,66.7028,97800.0
2015-04-16 10:20:00,91.54,91.54,91.47,91.51,49500.0,66.6955,66.6955,66.6445,66.6736,49500.0
2015-04-16 10:25:00,91.52,91.53,91.47,91.48,57300.0,66.6809,66.6882,66.6445,66.6518,57300.0
2015-04-16 10:30:00,91.48,91.58,91.39,91.57,54000.0,66.6518,66.7246,66.5862,66.7173,54000.0
2015-04-16 10:35:00,91.57,91.65,91.52,91.58,33100.0,66.7173,66.7756,66.6809,66.7246,33100.0
2015-04-16 10:40:00,91.56,91.6,91.5,91.6,24800.0,66.7101,66.7392,66.6663,66.7392,24800.0
2015-04-16 10:45:00,91.57,91.83,91.55,91.75,34700.0,66.7173,66.9068,66.7028,66.8485,34700.0
2015-04-16 10:50:00,91.76,91.76,91.64,91.69,34000.0,66.8558,66.8558,66.7683,66.8048,34000.0
2015-04-16 10:55:00,91.68,91.79,91.67,91.79,32600.0,66.7975,66.8776,66.7902,66.8776,32600.0
2015-04-16 11:00:00,91.81,91.91,91.8,91.83,38500.0,66.8922,66.9651,66.8849,66.9068,38500.0
2015-04-16 11:05:00,91.84,91.96,91.83,91.92,49100.0,66.9141,67.0015,66.9068,66.9724,49100.0
2015-04-16 11:10:00,91.92,92.0,91.88,91.96,38400.0,66.9724,67.0306,66.9432,67.0015,38400.0
2015-04-16 11:15:00,91.97,92.08,91.93,92.06,26100.0,67.0088,67.0889,66.9796,67.0744,26100.0
2015-04-16 11:20:00,92.08,92.16,92.06,92.14,25900.0,67.0889,67.1472,67.0744,67.1326,25900.0
2015-04-16 11:25:00,92.14,92.21,91.96,91.98,51300.0,67.1326,67.1836,67.0015,67.0161,51300.0
2015-04-16 11:30:00,91.97,91.97,91.81,91.81,29100.0,67.0088,67.0088,66.8922,66.8922,29100.0
2015-04-16 11:35:00,91.8,91.83,91.75,91.77,30800.0,66.8849,66.9068,66.8485,66.8631,30800.0
2015-04-16 11:40:00,91.75,91.76,91.61,91.73,42600.0,66.8485,66.8558,66.7465,66.8339,42600.0
2015-04-16 11:45:00,91.73,91.74,91.63,91.65,23200.0,66.8339,66.8412,66.7611,66.7756,23200.0
2015-04-16 11:50:00,91.65,91.65,91.62,91.62,22800.0,66.7756,66.7756,66.7538,66.7538,22800.0
2015-04-16 11:55:00,91.63,91.63,91.51,91.55,20900.0,66.7611,66.7611,66.6736,66.7028,20900.0
2015-04-16 12:00:00,91.56,91.59,91.54,91.56,16000.0,66.7101,66.7319,66.6955,66.7101,16000.0
2015-04-16 12:05:00,91.57,91.57,91.51,91.55,15000.0,66.7173,66.7173,66.6736,66.7028,15000.0
2015-04-16 12:10:00,91.56,91.56,91.51,91.52,13000.0,66.7101,66.7101,66.6736,66.6809,13000.0
2015-04-16 12:15:00,91.53,91.66,91.52,91.61,19900.0,66.6882,66.7829,66.6809,66.7465,19900.0
2015-04-16 12:20:00,91.59,91.71,91.59,91.65,15300.0,66.7319,66.8193,66.7319,66.7756,15300.0
2015-04-16 12:25:00,91.66,91.8,91.65,91.74,28600.0,66.7829,66.8849,66.7756,66.8412,28600.0
2015-04-16 12:30:00,91.72,91.73,91.64,91.69,23600.0,66.8266,66.8339,66.7683,66.8048,23600.0
2015-04-16 12:35:00,91.7,91.74,91.57,91.59,24300.0,66.8121,66.8412,66.7173,66.7319,24300.0
2015-04-16 12:40:00,91.6,91.6,91.49,91.56,18300.0,66.7392,66.7392,66.6591,66.7101,18300.0
2015-04-16 12:45:00,91.56,91.56,91.4,91.44,23100.0,66.7101,66.7101,66.5935,66.6226,23100.0
2015-04-16 12:50:00,91.44,91.45,91.37,91.39,48900.0,66.6226,66.6299,66.5716,66.5862,48900.0
2015-04-16 12:55:00,91.4,91.4,91.31,91.34,34100.0,66.5935,66.5935,66.5279,66.5498,34100.0
2015-04-16 13:00:00,91.34,91.37,91.31,91.32,21300.0,66.5498,66.5716,66.5279,66.5352,21300.0
2015-04-16 13:05:00,91.31,91.32,91.17,91.2,49500.0,66.5279,66.5352,66.4259,66.4478,49500.0
2015-04-16 13:10:00,91.2,91.27,91.2,91.23,16000.0,66.4478,66.4988,66.4478,66.4696,16000.0
2015-04-16 13:15:00,91.24,91.24,91.18,91.22,36900.0,66.4769,66.4769,66.4332,66.4623,36900.0
2015-04-16 13:20:00,91.22,91.37,91.2,91.33,41200.0,66.4623,66.5716,66.4478,66.5425,41200.0
2015-04-16 13:25:00,91.35,91.38,91.31,91.37,29600.0,66.5571,66.5789,66.5279,66.5716,29600.0
2015-04-16 13:30:00,91.38,91.42,91.37,91.37,37300.0,66.5789,66.6081,66.5716,66.5716,37300.0
2015-04-16 13:35:00,91.37,91.44,91.36,91.44,25600.0,66.5716,66.6226,66.5643,66.6226,25600.0
2015-04-16 13:40:00,91.44,91.49,91.43,91.46,25100.0,66.6226,66.6591,66.6153,66.6372,25100.0
2015-04-16 13:45:00,91.47,91.52,91.42,91.51,43400.0,66.6445,66.6809,66.6081,66.6736,43400.0
2015-04-16 13:50:00,91.52,91.62,91.52,91.53,25200.0,66.6809,66.7538,66.6809,66.6882,25200.0
2015-04-16 13:55:00,91.52,91.52,91.45,91.45,43500.0,66.6809,66.6809,66.6299,66.6299,43500.0
2015-04-16 14:00:00,91.45,91.55,91.42,91.53,66400.0,66.6299,66.7028,66.6081,66.6882,66400.0
2015-04-16 14:05:00,91.53,91.53,91.41,91.41,82400.0,66.6882,66.6882,66.6008,66.6008,82400.0
2015-04-16 14:10:00,91.41,91.65,91.4,91.59,142700.0,66.6008,66.7756,66.5935,66.7319,142700.0
2015-04-16 14:15:00,91.59,91.75,91.57,91.72,40900.0,66.7319,66.8485,66.7173,66.8266,40900.0
2015-04-16 14:20:00,91.72,91.88,91.72,91.84,65200.0,66.8266,66.9432,66.8266,66.9141,65200.0
2015-04-16 14:25:00,91.85,91.96,91.75,91.95,75900.0,66.9214,67.0015,66.8485,66.9942,75900.0
2015-04-16 14:30:00,91.94,92.01,91.87,91.88,60500.0,66.9869,67.0379,66.9359,66.9432,60500.0
2015-04-16 14:35:00,91.9,92.06,91.87,92.06,64000.0,66.9578,67.0744,66.9359,67.0744,64000.0
2015-04-16 14:40:00,92.05,92.1,92.02,92.1,23100.0,67.0671,67.1035,67.0452,67.1035,23100.0
2015-04-16 14:45:00,92.11,92.14,92.04,92.06,47500.0,67.1108,67.1326,67.0598,67.0744,47500.0
2015-04-16 14:50:00,92.04,92.07,92.01,92.04,17800.0,67.0598,67.0816,67.0379,67.0598,17800.0
2015-04-16 14:55:00,92.05,92.05,91.91,91.97,43800.0,67.0671,67.0671,66.9651,67.0088,43800.0
2015-04-16 15:00:00,91.97,91.97,91.86,91.86,50500.0,67.0088,67.0088,66.9286,66.9286,50500.0
2015-04-16 15:05:00,91.87,91.87,91.72,91.73,41900.0,66.9359,66.9359,66.8266,66.8339,41900.0
2015-04-16 15:10:00,91.73,91.81,91.65,91.78,53200.0,66.8339,66.8922,66.7756,66.8703,53200.0
2015-04-16 15:15:00,91.78,91.86,91.72,91.79,51700.0,66.8703,66.9286,66.8266,66.8776,51700.0
2015-04-16 15:20:00,91.78,91.79,91.58,91.58,49700.0,66.8703,66.8776,66.7246,66.7246,49700.0
2015-04-16 15:25:00,91.57,91.66,91.55,91.63,37600.0,66.7173,66.7829,66.7028,66.7611,37600.0
2015-04-16 15:30:00,91.63,91.67,91.57,91.63,63300.0,66.7611,66.7902,66.7173,66.7611,63300.0
2015-04-16 15:35:00,91.62,91.83,91.61,91.83,102400.0,66.7538,66.9068,66.7465,66.9068,102400.0
2015-04-16 15:40:00,91.82,91.83,91.65,91.68,64400.0,66.8995,66.9068,66.7756,66.7975,64400.0
2015-04-16 15:45:00,91.68,91.68,91.51,91.6,75200.0,66.7975,66.7975,66.6736,66.7392,75200.0
2015-04-16 15:50:00,91.59,91.63,91.54,91.55,95800.0,66.7319,66.7611,66.6955,66.7028,95800.0
2015-04-16 15:55:00,91.55,91.75,91.54,91.75,223000.0,66.7028,66.8485,66.6955,66.8485,223000.0
2015-04-17 09:30:00,91.35,91.64,91.21,91.51,184100.0,66.5571,66.7683,66.4551,66.6736,184100.0
2015-04-17 09:35:00,91.43,91.58,91.37,91.53,28400.0,66.6153,66.7246,66.5716,66.6882,28400.0
2015-04-17 09:40:00,91.54,91.54,91.15,91.39,74300.0,66.6955,66.6955,66.4113,66.5862,74300.0
2015-04-17 09:45:00,91.36,91.38,91.16,91.28,34300.0,66.5643,66.5789,66.4186,66.5061,34300.0
2015-04-17 09:50:00,91.3,91.42,91.22,91.42,55600.0,66.5206,66.6081,66.4623,66.6081,55600.0
2015-04-17 09:55:00,91.4,91.5,91.35,91.4,24100.0,66.5935,66.6663,66.5571,66.5935,24100.0
2015-04-17 10:00:00,91.4,91.43,91.22,91.35,50200.0,66.5935,66.6153,66.4623,66.5571,50200.0
2015-04-17 10:05:00,91.32,91.38,91.09,91.13,66900.0,66.5352,66.5789,66.3676,66.3968,66900.0
2015-04-17 10:10:00,91.12,91.17,90.99,91.11,26700.0,66.3895,66.4259,66.2948,66.3822,26700.0
2015-04-17 10:15:00,91.06,91.13,90.97,91.06,17300.0,66.3458,66.3968,66.2802,66.3458,17300.0
2015-04-17 10:20:00,91.05,91.08,90.94,91.0,23700.0,66.3385,66.3603,66.2583,66.302,23700.0
2015-04-17 10:25:00,90.98,91.14,90.96,91.11,26500.0,66.2875,66.404,66.2729,66.3822,26500.0
2015-04-17 10:30:00,91.1,91.27,91.09,91.27,34100.0,66.3749,66.4988,66.3676,66.4988,34100.0
2015-04-17 10:35:00,91.26,91.43,91.26,91.36,39600.0,66.4915,66.6153,66.4915,66.5643,39600.0
2015-04-17 10:40:00,91.37,91.39,91.34,91.37,19500.0,66.5716,66.5862,66.5498,66.5716,19500.0
2015-04-17 10:45:00,91.39,91.45,91.16,91.19,31300.0,66.5862,66.6299,66.4186,66.4405,31300.0
2015-04-17 10:50:00,91.19,91.22,91.16,91.21,34200.0,66.4405,66.4623,66.4186,66.4551,34200.0
2015-04-17 10:55:00,91.2,91.25,91.1,91.22,49800.0,66.4478,66.4842,66.3749,66.4623,49800.0
2015-04-17 11:00:00,91.21,91.21,91.07,91.11,52200.0,66.4551,66.4551,66.353,66.3822,52200.0
2015-04-17 11:05:00,91.11,91.17,91.05,91.16,24600.0,66.3822,66.4259,66.3385,66.4186,24600.0
2015-04-17 11:10:00,91.16,91.22,91.15,91.2,24500.0,66.4186,66.4623,66.4113,66.4478,24500.0
2015-04-17 11:15:00,91.2,91.28,91.15,91.28,24200.0,66.4478,66.5061,66.4113,66.5061,24200.0
2015-04-17 11:20:00,91.28,91.37,91.28,91.29,23300.0,66.5061,66.5716,66.5061,66.5133,23300.0
2015-04-17 11:25:00,91.29,91.36,91.28,91.33,20300.0,66.5133,66.5643,66.5061,66.5425,20300.0
2015-04-17 11:30:00,91.33,91.37,91.31,91.34,25100.0,66.5425,66.5716,66.5279,66.5498,25100.0
2015-04-17 11:35:00,91.34,91.36,91.25,91.27,37200.0,66.5498,66.5643,66.4842,66.4988,37200.0
2015-04-17 11:40:00,91.26,91.28,91.17,91.18,16300.0,66.4915,66.5061,66.4259,66.4332,16300.0
2015-04-17 11:45:00,91.17,91.25,91.15,91.25,17100.0,66.4259,66.4842,66.4113,66.4842,17100.0
2015-04-17 11:50:00,91.26,91.29,91.2,91.29,19100.0,66.4915,66.5133,66.4478,66.5133,19100.0
2015-04-17 11:55:00,91.3,91.38,91.3,91.32,30200.0,66.5206,66.5789,66.5206,66.5352,30200.0
2015-04-17 12:00:00,91.31,91.36,91.24,91.25,7600.0,66.5279,66.5643,66.4769,66.4842,7600.0
2015-04-17 12:05:00,91.25,91.25,91.11,91.15,8600.0,66.4842,66.4842,66.3822,66.4113,8600.0
2015-04-17 12:10:00,91.14,91.18,91.14,91.18,11300.0,66.404,66.4332,66.404,66.4332,11300.0
2015-04-17 12:15:00,91.18,91.18,91.06,91.1,19500.0,66.4332,66.4332,66.3458,66.3749,19500.0
2015-04-17 12:20:00,91.11,91.13,91.01,91.04,16000.0,66.3822,66.3968,66.3093,66.3312,16000.0
2015-04-17 12:25:00,91.04,91.09,90.97,90.99,12900.0,66.3312,66.3676,66.2802,66.2948,12900.0
2015-04-17 12:30:00,90.98,91.02,90.94,91.0,12500.0,66.2875,66.3166,66.2583,66.302,12500.0
2015-04-17 12:35:00,90.99,91.08,90.98,91.05,13100.0,66.2948,66.3603,66.2875,66.3385,13100.0
2015-04-17 12:40:00,91.04,91.04,90.97,90.97,12600.0,66.3312,66.3312,66.2802,66.2802,12600.0
2015-04-17 12:45:00,90.97,91.01,90.94,91.01,18600.0,66.2802,66.3093,66.2583,66.3093,18600.0
2015-04-17 12:50:00,91.01,91.04,90.92,90.94,11300.0,66.3093,66.3312,66.2438,66.2583,11300.0
2015-04-17 12:55:00,90.95,91.05,90.94,91.03,12700.0,66.2656,66.3385,66.2583,66.3239,12700.0
2015-04-17 13:00:00,91.03,91.1,90.99,91.09,20600.0,66.3239,66.3749,66.2948,66.3676,20600.0
2015-04-17 13:05:00,91.09,91.1,91.03,91.03,11200.0,66.3676,66.3749,66.3239,66.3239,11200.0
2015-04-17 13:10:00,91.03,91.03,90.95,90.99,12300.0,66.3239,66.3239,66.2656,66.2948,12300.0
2015-04-17 13:15:00,90.99,91.06,90.95,91.06,12100.0,66.2948,66.3458,66.2656,66.3458,12100.0
2015-04-17 13:20:00,91.08,91.12,91.05,91.07,11700.0,66.3603,66.3895,66.3385,66.353,11700.0
2015-04-17 13:25:00,91.07,91.07,90.94,90.99,16000.0,66.353,66.353,66.2583,66.2948,16000.0
2015-04-17 13:30:00,90.98,90.99,90.91,90.93,19200.0,66.2875,66.2948,66.2365,66.251,19200.0
2015-04-17 13:35:00,90.93,90.98,90.9,90.95,11900.0,66.251,66.2875,66.2292,66.2656,11900.0
2015-04-17 13:40:00,90.95,91.04,90.91,91.04,48900.0,66.2656,66.3312,66.2365,66.3312,48900.0
2015-04-17 13:45:00,91.03,91.09,91.0,91.07,14400.0,66.3239,66.3676,66.302,66.353,14400.0
2015-04-17 13:50:00,91.07,91.08,90.91,90.94,39300.0,66.353,66.3603,66.2365,66.2583,39300.0
2015-04-17 13:55:00,90.91,90.93,90.82,90.86,15900.0,66.2365,66.251,66.1709,66.2,15900.0
2015-04-17 14:00:00,90.87,90.89,90.77,90.77,18600.0,66.2073,66.2219,66.1345,66.1345,18600.0
2015-04-17 14:05:00,90.79,90.8,90.66,90.67,18000.0,66.149,66.1563,66.0543,66.0616,18000.0
2015-04-17 14:10:00,90.67,90.68,90.6,90.6,9000.0,66.0616,66.0689,66.0106,66.0106,9000.0
2015-04-17 14:15:00,90.63,90.65,90.51,90.57,19000.0,66.0325,66.047,65.945,65.9888,19000.0
2015-04-17 14:20:00,90.54,90.6,90.53,90.54,16000.0,65.9669,66.0106,65.9596,65.9669,16000.0
2015-04-17 14:25:00,90.54,90.56,90.5,90.52,17400.0,65.9669,65.9815,65.9377,65.9523,17400.0
2015-04-17 14:30:00,90.52,90.54,90.42,90.51,26300.0,65.9523,65.9669,65.8795,65.945,26300.0
2015-04-17 14:35:00,90.5,90.61,90.47,90.55,24500.0,65.9377,66.0179,65.9159,65.9742,24500.0
2015-04-17 14:40:00,90.54,90.59,90.52,90.58,15700.0,65.9669,66.0033,65.9523,65.996,15700.0
2015-04-17 14:45:00,90.58,90.62,90.51,90.57,35200.0,65.996,66.0252,65.945,65.9888,35200.0
2015-04-17 14:50:00,90.56,90.56,90.45,90.48,30700.0,65.9815,65.9815,65.9013,65.9232,30700.0
2015-04-17 14:55:00,90.47,90.52,90.46,90.52,39400.0,65.9159,65.9523,65.9086,65.9523,39400.0
2015-04-17 15:00:00,90.51,90.59,90.5,90.59,25600.0,65.945,66.0033,65.9377,66.0033,25600.0
2015-04-17 15:05:00,90.59,90.64,90.54,90.58,32700.0,66.0033,66.0398,65.9669,65.996,32700.0
2015-04-17 15:10:00,90.58,90.67,90.53,90.66,41300.0,65.996,66.0616,65.9596,66.0543,41300.0
2015-04-17 15:15:00,90.66,90.7,90.62,90.65,34400.0,66.0543,66.0835,66.0252,66.047,34400.0
2015-04-17 15:20:00,90.66,90.7,90.59,90.69,40900.0,66.0543,66.0835,66.0033,66.0762,40900.0
2015-04-17 15:25:00,90.68,90.72,90.63,90.72,16600.0,66.0689,66.098,66.0325,66.098,16600.0
2015-04-17 15:30:00,90.72,90.87,90.72,90.86,36300.0,66.098,66.2073,66.098,66.2,36300.0
2015-04-17 15:35:00,90.85,90.96,90.84,90.91,40000.0,66.1928,66.2729,66.1855,66.2365,40000.0
2015-04-17 15:40:00,90.9,90.95,90.85,90.93,36200.0,66.2292,66.2656,66.1928,66.251,36200.0
2015-04-17 15:45:00,90.93,90.98,90.83,90.84,69400.0,66.251,66.2875,66.1782,66.1855,69400.0
2015-04-17 15:50:00,90.83,90.97,90.81,90.95,134200.0,66.1782,66.2802,66.1636,66.2656,134200.0
2015-04-17 15:55:00,90.94,90.99,90.93,90.93,169200.0,66.2583,66.2948,66.251,66.251,169200.0
2015-04-20 09:30:00,91.74,91.75,91.38,91.5,64700.0,66.8412,66.8485,66.5789,66.6663,64700.0
2015-04-20 09:35:00,91.47,91.66,91.28,91.28,14500.0,66.6445,66.7829,66.5061,66.5061,14500.0
2015-04-20 09:40:00,91.26,91.4,91.2,91.34,25000.0,66.4915,66.5935,66.4478,66.5498,25000.0
2015-04-20 09:45:00,91.36,91.5,91.34,91.43,13500.0,66.5643,66.6663,66.5498,66.6153,13500.0
2015-04-20 09:50:00,91.44,91.57,91.43,91.49,18200.0,66.6226,66.7173,66.6153,66.6591,18200.0
2015-04-20 09:55:00,91.49,91.53,91.35,91.42,17900.0,66.6591,66.6882,66.5571,66.6081,17900.0
2015-04-20 10:00:00,91.43,91.48,91.23,91.26,22200.0,66.6153,66.6518,66.4696,66.4915,22200.0
2015-04-20 10:05:00,91.21,91.34,91.2,91.34,15600.0,66.4551,66.5498,66.4478,66.5498,15600.0
2015-04-20 10:10:00,91.35,91.39,91.27,91.39,17200.0,66.5571,66.5862,66.4988,66.5862,17200.0
2015-04-20 10:15:00,91.39,91.42,91.32,91.38,23100.0,66.5862,66.6081,66.5352,66.5789,23100.0
2015-04-20 10:20:00,91.37,91.47,91.37,91.41,28900.0,66.5716,66.6445,66.5716,66.6008,28900.0
2015-04-20 10:25:00,91.41,91.54,91.4,91.49,31900.0,66.6008,66.6955,66.5935,66.6591,31900.0
2015-04-20 10:30:00,91.5,91.68,91.5,91.63,29100.0,66.6663,66.7975,66.6663,66.7611,29100.0
2015-04-20 10:35:00,91.65,91.8,91.64,91.77,76900.0,66.7756,66.8849,66.7683,66.8631,76900.0
2015-04-20 10:40:00,91.77,91.82,91.69,91.72,31700.0,66.8631,66.8995,66.8048,66.8266,31700.0
2015-04-20 10:45:00,91.71,91.73,91.63,91.68,11500.0,66.8193,66.8339,66.7611,66.7975,11500.0
2015-04-20 10:50:00,91.67,91.71,91.63,91.7,18100.0,66.7902,66.8193,66.7611,66.8121,18100.0
2015-04-20 10:55:00,91.71,91.81,91.7,91.81,25000.0,66.8193,66.8922,66.8121,66.8922,25000.0
2015-04-20 11:00:00,91.82,91.92,91.79,91.88,22200.0,66.8995,66.9724,66.8776,66.9432,22200.0
2015-04-20 11:05:00,91.88,91.9,91.85,91.89,11100.0,66.9432,66.9578,66.9214,66.9505,11100.0
2015-04-20 11:10:00,91.9,91.98,91.89,91.98,23200.0,66.9578,67.0161,66.9505,67.0161,23200.0
2015-04-20 11:15:00,91.97,91.98,91.82,91.88,14600.0,67.0088,67.0161,66.8995,66.9432,14600.0
2015-04-20 11:20:00,91.87,91.88,91.75,91.75,14300.0,66.9359,66.9432,66.8485,66.8485,14300.0
2015-04-20 11:25:00,91.74,91.74,91.63,91.63,13400.0,66.8412,66.8412,66.7611,66.7611,13400.0
2015-04-20 11:30:00,91.62,91.68,91.61,91.68,12900.0,66.7538,66.7975,66.7465,66.7975,12900.0
2015-04-20 11:35:00,91.68,91.73,91.67,91.68,13500.0,66.7975,66.8339,66.7902,66.7975,13500.0
2015-04-20 11:40:00,91.69,91.76,91.69,91.75,14400.0,66.8048,66.8558,66.8048,66.8485,14400.0
2015-04-20 11:45:00,91.76,91.78,91.61,91.63,13100.0,66.8558,66.8703,66.7465,66.7611,13100.0
2015-04-20 11:50:00,91.63,91.68,91.6,91.68,9100.0,66.7611,66.7975,66.7392,66.7975,9100.0
2015-04-20 11:55:00,91.69,91.73,91.65,91.71,17400.0,66.8048,66.8339,66.7756,66.8193,17400.0
2015-04-20 12:00:00,91.72,91.72,91.58,91.58,9700.0,66.8266,66.8266,66.7246,66.7246,9700.0
2015-04-20 12:05:00,91.57,91.59,91.52,91.52,7700.0,66.7173,66.7319,66.6809,66.6809,7700.0
2015-04-20 12:10:00,91.53,91.6,91.52,91.6,4100.0,66.6882,66.7392,66.6809,66.7392,4100.0
2015-04-20 12:15:00,91.6,91.63,91.59,91.63,5900.0,66.7392,66.7611,66.7319,66.7611,5900.0
2015-04-20 12:20:00,91.64,91.67,91.62,91.64,11200.0,66.7683,66.7902,66.7538,66.7683,11200.0
2015-04-20 12:25:00,91.64,91.73,91.64,91.71,6800.0,66.7683,66.8339,66.7683,66.8193,6800.0
2015-04-20 12:30:00,91.69,91.7,91.6,91.6,11100.0,66.8048,66.8121,66.7392,66.7392,11100.0
2015-04-20 12:35:00,91.6,91.62,91.55,91.57,10100.0,66.7392,66.7538,66.7028,66.7173,10100.0
2015-04-20 12:40:00,91.56,91.65,91.55,91.65,6600.0,66.7101,66.7756,66.7028,66.7756,6600.0
2015-04-20 12:45:00,91.64,91.65,91.61,91.64,4600.0,66.7683,66.7756,66.7465,66.7683,4600.0
2015-04-20 12:50:00,91.64,91.67,91.62,91.62,7200.0,66.7683,66.7902,66.7538,66.7538,7200.0
2015-04-20 12:55:00,91.62,91.62,91.59,91.6,6900.0,66.7538,66.7538,66.7319,66.7392,6900.0
2015-04-20 13:00:00,91.6,91.61,91.57,91.57,10300.0,66.7392,66.7465,66.7173,66.7173,10300.0
2015-04-20 13:05:00,91.58,91.6,91.57,91.58,13900.0,66.7246,66.7392,66.7173,66.7246,13900.0
2015-04-20 13:10:00,91.59,91.62,91.56,91.57,24800.0,66.7319,66.7538,66.7101,66.7173,24800.0
2015-04-20 13:15:00,91.58,91.58,91.55,91.56,9100.0,66.7246,66.7246,66.7028,66.7101,9100.0
2015-04-20 13:20:00,91.57,91.62,91.55,91.57,8200.0,66.7173,66.7538,66.7028,66.7173,8200.0
2015-04-20 13:25:00,91.56,91.59,91.54,91.59,5500.0,66.7101,66.7319,66.6955,66.7319,5500.0
2015-04-20 13:30:00,91.58,91.6,91.51,91.52,11400.0,66.7246,66.7392,66.6736,66.6809,11400.0
2015-04-20 13:35:00,91.52,91.58,91.5,91.56,7600.0,66.6809,66.7246,66.6663,66.7101,7600.0
2015-04-20 13:40:00,91.57,91.57,91.53,91.55,5600.0,66.7173,66.7173,66.6882,66.7028,5600.0
2015-04-20 13:45:00,91.56,91.58,91.53,91.57,10300.0,66.7101,66.7246,66.6882,66.7173,10300.0
2015-04-20 13:50:00,91.56,91.56,91.5,91.51,4900.0,66.7101,66.7101,66.6663,66.6736,4900.0
2015-04-20 13:55:00,91.51,91.56,91.48,91.51,10300.0,66.6736,66.7101,66.6518,66.6736,10300.0
2015-04-20 14:00:00,91.52,91.53,91.44,91.44,29100.0,66.6809,66.6882,66.6226,66.6226,29100.0
2015-04-20 14:05:00,91.44,91.44,91.39,91.39,14800.0,66.6226,66.6226,66.5862,66.5862,14800.0
2015-04-20 14:10:00,91.39,91.49,91.37,91.44,11900.0,66.5862,66.6591,66.5716,66.6226,11900.0
2015-04-20 14:15:00,91.44,91.51,91.44,91.47,9700.0,66.6226,66.6736,66.6226,66.6445,9700.0
2015-04-20 14:20:00,91.48,91.53,91.48,91.5,17900.0,66.6518,66.6882,66.6518,66.6663,17900.0
2015-04-20 14:25:00,91.49,91.51,91.46,91.48,15000.0,66.6591,66.6736,66.6372,66.6518,15000.0
2015-04-20 14:30:00,91.48,91.51,91.46,91.47,24700.0,66.6518,66.6736,66.6372,66.6445,24700.0
2015-04-20 14:35:00,91.46,91.5,91.46,91.49,15400.0,66.6372,66.6663,66.6372,66.6591,15400.0
2015-04-20 14:40:00,91.5,91.53,91.47,91.52,13800.0,66.6663,66.6882,66.6445,66.6809,13800.0
2015-04-20 14:45:00,91.52,91.57,91.51,91.57,13500.0,66.6809,66.7173,66.6736,66.7173,13500.0
2015-04-20 14:50:00,91.55,91.57,91.49,91.54,14200.0,66.7028,66.7173,66.6591,66.6955,14200.0
2015-04-20 14:55:00,91.54,91.6,91.5,91.6,64900.0,66.6955,66.7392,66.6663,66.7392,64900.0
2015-04-20 15:00:00,91.59,91.66,91.58,91.66,31500.0,66.7319,66.7829,66.7246,66.7829,31500.0
2015-04-20 15:05:00,91.66,91.69,91.62,91.66,42300.0,66.7829,66.8048,66.7538,66.7829,42300.0
2015-04-20 15:10:00,91.66,91.67,91.61,91.61,28900.0,66.7829,66.7902,66.7465,66.7465,28900.0
2015-04-20 15:15:00,91.62,91.66,91.61,91.65,32400.0,66.7538,66.7829,66.7465,66.7756,32400.0
2015-04-20 15:20:00,91.66,91.67,91.64,91.64,26600.0,66.7829,66.7902,66.7683,66.7683,26600.0
2015-04-20 15:25:00,91.64,91.65,91.55,91.56,50900.0,66.7683,66.7756,66.7028,66.7101,50900.0
2015-04-20 15:30:00,91.56,91.59,91.52,91.52,19400.0,66.7101,66.7319,66.6809,66.6809,19400.0
2015-04-20 15:35:00,91.53,91.54,91.47,91.48,21900.0,66.6882,66.6955,66.6445,66.6518,21900.0
2015-04-20 15:40:00,91.47,91.5,91.42,91.44,27800.0,66.6445,66.6663,66.6081,66.6226,27800.0
2015-04-20 15:45:00,91.44,91.51,91.44,91.48,34500.0,66.6226,66.6736,66.6226,66.6518,34500.0
2015-04-20 15:50:00,91.48,91.48,91.41,91.47,31700.0,66.6518,66.6518,66.6008,66.6445,31700.0
2015-04-20 15:55:00,91.46,91.49,91.43,91.43,56800.0,66.6372,66.6591,66.6153,66.6153,56800.0
2015-04-21 09:30:00,91.43,91.99,91.36,91.99,60200.0,66.6153,67.0234,66.5643,67.0234,60200.0
2015-04-21 09:35:00,91.98,91.99,91.35,91.35,29200.0,67.0161,67.0234,66.5571,66.5571,29200.0
2015-04-21 09:40:00,91.34,91.42,91.31,91.38,18900.0,66.5498,66.6081,66.5279,66.5789,18900.0
2015-04-21 09:45:00,91.41,91.6,91.39,91.53,40200.0,66.6008,66.7392,66.5862,66.6882,40200.0
2015-04-21 09:50:00,91.53,91.61,91.48,91.55,33500.0,66.6882,66.7465,66.6518,66.7028,33500.0
2015-04-21 09:55:00,91.55,91.57,91.43,91.48,28300.0,66.7028,66.7173,66.6153,66.6518,28300.0
2015-04-21 10:00:00,91.49,91.61,91.49,91.53,20700.0,66.6591,66.7465,66.6591,66.6882,20700.0
2015-04-21 10:05:00,91.54,91.56,91.46,91.54,10800.0,66.6955,66.7101,66.6372,66.6955,10800.0
2015-04-21 10:10:00,91.55,91.67,91.55,91.62,14100.0,66.7028,66.7902,66.7028,66.7538,14100.0
2015-04-21 10:15:00,91.59,91.63,91.53,91.63,11100.0,66.7319,66.7611,66.6882,66.7611,11100.0
2015-04-21 10:20:00,91.64,91.71,91.6,91.65,15600.0,66.7683,66.8193,66.7392,66.7756,15600.0
2015-04-21 10:25:00,91.65,91.74,91.65,91.7,16700.0,66.7756,66.8412,66.7756,66.8121,16700.0
2015-04-21 10:30:00,91.69,91.69,91.55,91.63,15000.0,66.8048,66.8048,66.7028,66.7611,15000.0
2015-04-21 10:35:00,91.63,91.68,91.59,91.62,15100.0,66.7611,66.7975,66.7319,66.7538,15100.0
2015-04-21 10:40:00,91.62,91.65,91.49,91.54,14300.0,66.7538,66.7756,66.6591,66.6955,14300.0
2015-04-21 10:45:00,91.54,91.74,91.54,91.63,14400.0,66.6955,66.8412,66.6955,66.7611,14400.0
2015-04-21 10:50:00,91.63,91.75,91.63,91.75,12200.0,66.7611,66.8485,66.7611,66.8485,12200.0
2015-04-21 10:55:00,91.77,91.78,91.67,91.67,15800.0,66.8631,66.8703,66.7902,66.7902,15800.0
2015-04-21 11:00:00,91.66,91.79,91.64,91.78,28700.0,66.7829,66.8776,66.7683,66.8703,28700.0
2015-04-21 11:05:00,91.78,91.85,91.78,91.84,14600.0,66.8703,66.9214,66.8703,66.9141,14600.0
2015-04-21 11:10:00,91.84,91.86,91.78,91.81,18400.0,66.9141,66.9286,66.8703,66.8922,18400.0
2015-04-21 11:15:00,91.82,91.93,91.81,91.93,11200.0,66.8995,66.9796,66.8922,66.9796,11200.0
2015-04-21 11:20:00,91.93,91.93,91.74,91.74,18000.0,66.9796,66.9796,66.8412,66.8412,18000.0
2015-04-21 11:25:00,91.74,91.81,91.67,91.8,13200.0,66.8412,66.8922,66.7902,66.8849,13200.0
2015-04-21 11:30:00,91.79,91.83,91.74,91.74,10400.0,66.8776,66.9068,66.8412,66.8412,10400.0
2015-04-21 11:35:00,91.73,91.79,91.72,91.74,9400.0,66.8339,66.8776,66.8266,66.8412,9400.0
2015-04-21 11:40:00,91.73,91.81,91.68,91.68,11100.0,66.8339,66.8922,66.7975,66.7975,11100.0
2015-04-21 11:45:00,91.66,91.66,91.6,91.65,7300.0,66.7829,66.7829,66.7392,66.7756,7300.0
2015-04-21 11:50:00,91.65,91.67,91.57,91.61,15500.0,66.7756,66.7902,66.7173,66.7465,15500.0
2015-04-21 11:55:00,91.61,91.8,91.49,91.49,68200.0,66.7465,66.8849,66.6591,66.6591,68200.0
2015-04-21 12:00:00,91.48,91.5,91.42,91.48,10400.0,66.6518,66.6663,66.6081,66.6518,10400.0
2015-04-21 12:05:00,91.48,91.49,91.43,91.47,6600.0,66.6518,66.6591,66.6153,66.6445,6600.0
2015-04-21 12:10:00,91.48,91.48,91.4,91.43,10300.0,66.6518,66.6518,66.5935,66.6153,10300.0
2015-04-21 12:15:00,91.4,91.41,91.31,91.32,12700.0,66.5935,66.6008,66.5279,66.5352,12700.0
2015-04-21 12:20:00,91.31,91.32,91.24,91.25,24000.0,66.5279,66.5352,66.4769,66.4842,24000.0
2015-04-21 12:25:00,91.26,91.35,91.26,91.33,7700.0,66.4915,66.5571,66.4915,66.5425,7700.0
2015-04-21 12:30:00,91.31,91.31,91.26,91.27,7300.0,66.5279,66.5279,66.4915,66.4988,7300.0
2015-04-21 12:35:00,91.27,91.31,91.25,91.3,4700.0,66.4988,66.5279,66.4842,66.5206,4700.0
2015-04-21 12:40:00,91.3,91.3,91.23,91.23,4500.0,66.5206,66.5206,66.4696,66.4696,4500.0
2015-04-21 12:45:00,91.24,91.24,91.19,91.22,13700.0,66.4769,66.4769,66.4405,66.4623,13700.0
2015-04-21 12:50:00,91.22,91.22,91.18,91.2,7800.0,66.4623,66.4623,66.4332,66.4478,7800.0
2015-04-21 12:55:00,91.19,91.19,91.18,91.18,2400.0,66.4405,66.4405,66.4332,66.4332,2400.0
2015-04-21 13:00:00,91.19,91.22,91.19,91.22,4700.0,66.4405,66.4623,66.4405,66.4623,4700.0
2015-04-21 13:05:00,91.21,91.21,91.11,91.16,12500.0,66.4551,66.4551,66.3822,66.4186,12500.0
2015-04-21 13:10:00,91.18,91.27,91.14,91.25,10800.0,66.4332,66.4988,66.404,66.4842,10800.0
2015-04-21 13:15:00,91.24,91.33,91.24,91.32,7800.0,66.4769,66.5425,66.4769,66.5352,7800.0
2015-04-21 13:20:00,91.33,91.34,91.3,91.3,4600.0,66.5425,66.5498,66.5206,66.5206,4600.0
2015-04-21 13:25:00,91.29,91.31,91.15,91.15,11300.0,66.5133,66.5279,66.4113,66.4113,11300.0
2015-04-21 13:30:00,91.16,91.17,91.12,91.14,6800.0,66.4186,66.4259,66.3895,66.404,6800.0
2015-04-21 13:35:00,91.12,91.16,91.01,91.06,48900.0,66.3895,66.4186,66.3093,66.3458,48900.0
2015-04-21 13:40:00,91.07,91.12,91.05,91.07,12400.0,66.353,66.3895,66.3385,66.353,12400.0
2015-04-21 13:45:00,91.07,91.13,91.01,91.01,10400.0,66.353,66.3968,66.3093,66.3093,10400.0
2015-04-21 13:50:00,91.02,91.11,91.02,91.11,9900.0,66.3166,66.3822,66.3166,66.3822,9900.0
2015-04-21 13:55:00,91.1,91.15,91.06,91.06,29500.0,66.3749,66.4113,66.3458,66.3458,29500.0
2015-04-21 14:00:00,91.06,91.12,91.01,91.11,22900.0,66.3458,66.3895,66.3093,66.3822,22900.0
2015-04-21 14:05:00,91.11,91.13,91.07,91.13,23700.0,66.3822,66.3968,66.353,66.3968,23700.0
2015-04-21 14:10:00,91.14,91.19,91.09,91.09,28100.0,66.404,66.4405,66.3676,66.3676,28100.0
2015-04-21 14:15:00,91.08,91.21,91.08,91.21,26500.0,66.3603,66.4551,66.3603,66.4551,26500.0
2015-04-21 14:20:00,91.21,91.29,91.2,91.2,14500.0,66.4551,66.5133,66.4478,66.4478,14500.0
2015-04-21 14:25:00,91.19,91.26,91.19,91.22,9100.0,66.4405,66.4915,66.4405,66.4623,9100.0
2015-04-21 14:30:00,91.23,91.26,91.15,91.18,12900.0,66.4696,66.4915,66.4113,66.4332,12900.0
2015-04-21 14:35:00,91.19,91.19,91.15,91.18,11600.0,66.4405,66.4405,66.4113,66.4332,11600.0
2015-04-21 14:40:00,91.17,91.18,91.13,91.13,10300.0,66.4259,66.4332,66.3968,66.3968,10300.0
2015-04-21 14:45:00,91.15,91.21,91.11,91.2,13000.0,66.4113,66.4551,66.3822,66.4478,13000.0
2015-04-21 14:50:00,91.19,91.2,91.18,91.18,11400.0,66.4405,66.4478,66.4332,66.4332,11400.0
2015-04-21 14:55:00,91.18,91.19,91.11,91.12,14200.0,66.4332,66.4405,66.3822,66.3895,14200.0
2015-04-21 15:00:00,91.11,91.15,91.09,91.09,23400.0,66.3822,66.4113,66.3676,66.3676,23400.0
2015-04-21 15:05:00,91.09,91.21,91.08,91.21,18900.0,66.3676,66.4551,66.3603,66.4551,18900.0
2015-04-21 15:10:00,91.2,91.24,91.19,91.21,14600.0,66.4478,66.4769,66.4405,66.4551,14600.0
2015-04-21 15:15:00,91.22,91.22,91.19,91.19,16200.0,66.4623,66.4623,66.4405,66.4405,16200.0
2015-04-21 15:20:00,91.19,91.21,91.15,91.21,27900.0,66.4405,66.4551,66.4113,66.4551,27900.0
2015-04-21 15:25:00,91.2,91.2,91.14,91.17,32100.0,66.4478,66.4478,66.404,66.4259,32100.0
2015-04-21 15:30:00,91.16,91.16,91.05,91.06,18100.0,66.4186,66.4186,66.3385,66.3458,18100.0
2015-04-21 15:35:00,91.05,91.14,91.04,91.13,19200.0,66.3385,66.404,66.3312,66.3968,19200.0
2015-04-21 15:40:00,91.13,91.18,91.08,91.09,35700.0,66.3968,66.4332,66.3603,66.3676,35700.0
2015-04-21 15:45:00,91.08,91.12,91.04,91.11,43000.0,66.3603,66.3895,66.3312,66.3822,43000.0
2015-04-21 15:50:00,91.1,91.14,91.05,91.14,57600.0,66.3749,66.404,66.3385,66.404,57600.0
2015-04-21 15:55:00,91.13,91.22,91.13,91.22,130100.0,66.3968,66.4623,66.3968,66.4623,130100.0
2015-04-22 09:30:00,91.07,91.21,90.97,91.11,36100.0,66.353,66.4551,66.2802,66.3822,36100.0
2015-04-22 09:35:00,91.13,91.14,90.93,91.0,23400.0,66.3968,66.404,66.251,66.302,23400.0
2015-04-22 09:40:00,91.0,91.21,90.95,90.97,27900.0,66.302,66.4551,66.2656,66.2802,27900.0
2015-04-22 09:45:00,90.99,91.01,90.83,90.85,44200.0,66.2948,66.3093,66.1782,66.1928,44200.0
2015-04-22 09:50:00,90.83,90.89,90.67,90.71,69300.0,66.1782,66.2219,66.0616,66.0908,69300.0
2015-04-22 09:55:00,90.71,90.76,90.64,90.66,70000.0,66.0908,66.1272,66.0398,66.0543,70000.0
2015-04-22 10:00:00,90.66,91.0,90.66,90.82,63700.0,66.0543,66.302,66.0543,66.1709,63700.0
2015-04-22 10:05:00,90.78,90.88,90.74,90.74,62800.0,66.1418,66.2146,66.1126,66.1126,62800.0
2015-04-22 10:10:00,90.73,90.92,90.64,90.92,32700.0,66.1053,66.2438,66.0398,66.2438,32700.0
2015-04-22 10:15:00,90.94,91.07,90.75,91.07,49100.0,66.2583,66.353,66.1199,66.353,49100.0
2015-04-22 10:20:00,91.07,91.37,91.05,91.37,18100.0,66.353,66.5716,66.3385,66.5716,18100.0
2015-04-22 10:25:00,91.35,91.43,91.32,91.39,17800.0,66.5571,66.6153,66.5352,66.5862,17800.0
2015-04-22 10:30:00,91.4,91.55,91.37,91.43,28400.0,66.5935,66.7028,66.5716,66.6153,28400.0
2015-04-22 10:35:00,91.42,91.5,91.32,91.48,20700.0,66.6081,66.6663,66.5352,66.6518,20700.0
2015-04-22 10:40:00,91.49,91.75,91.48,91.71,18600.0,66.6591,66.8485,66.6518,66.8193,18600.0
2015-04-22 10:45:00,91.75,91.86,91.67,91.84,39500.0,66.8485,66.9286,66.7902,66.9141,39500.0
2015-04-22 10:50:00,91.84,91.9,91.69,91.76,22500.0,66.9141,66.9578,66.8048,66.8558,22500.0
2015-04-22 10:55:00,91.76,91.78,91.67,91.71,37900.0,66.8558,66.8703,66.7902,66.8193,37900.0
2015-04-22 11:00:00,91.67,91.71,91.58,91.7,22200.0,66.7902,66.8193,66.7246,66.8121,22200.0
2015-04-22 11:05:00,91.7,91.76,91.65,91.75,88800.0,66.8121,66.8558,66.7756,66.8485,88800.0
2015-04-22 11:10:00,91.76,91.82,91.59,91.59,47300.0,66.8558,66.8995,66.7319,66.7319,47300.0
2015-04-22 11:15:00,91.6,91.65,91.5,91.52,18500.0,66.7392,66.7756,66.6663,66.6809,18500.0
2015-04-22 11:20:00,91.53,91.57,91.5,91.5,9600.0,66.6882,66.7173,66.6663,66.6663,9600.0
2015-04-22 11:25:00,91.51,91.56,91.47,91.55,18000.0,66.6736,66.7101,66.6445,66.7028,18000.0
2015-04-22 11:30:00,91.55,91.59,91.51,91.53,27800.0,66.7028,66.7319,66.6736,66.6882,27800.0
2015-04-22 11:35:00,91.54,91.54,91.43,91.47,18300.0,66.6955,66.6955,66.6153,66.6445,18300.0
2015-04-22 11:40:00,91.47,91.5,91.42,91.48,11900.0,66.6445,66.6663,66.6081,66.6518,11900.0
2015-04-22 11:45:00,91.48,91.56,91.48,91.49,17700.0,66.6518,66.7101,66.6518,66.6591,17700.0
2015-04-22 11:50:00,91.5,91.52,91.45,91.51,8100.0,66.6663,66.6809,66.6299,66.6736,8100.0
2015-04-22 11:55:00,91.52,91.54,91.47,91.51,7600.0,66.6809,66.6955,66.6445,66.6736,7600.0
2015-04-22 12:00:00,91.54,91.55,91.36,91.38,10600.0,66.6955,66.7028,66.5643,66.5789,10600.0
2015-04-22 12:05:00,91.38,91.39,91.26,91.29,9600.0,66.5789,66.5862,66.4915,66.5133,9600.0
2015-04-22 12:10:00,91.29,91.3,91.24,91.29,11100.0,66.5133,66.5206,66.4769,66.5133,11100.0
2015-04-22 12:15:00,91.3,91.32,91.27,91.29,8800.0,66.5206,66.5352,66.4988,66.5133,8800.0
2015-04-22 12:20:00,91.29,91.31,91.23,91.26,11400.0,66.5133,66.5279,66.4696,66.4915,11400.0
2015-04-22 12:25:00,91.26,91.31,91.21,91.31,22500.0,66.4915,66.5279,66.4551,66.5279,22500.0
2015-04-22 12:30:00,91.3,91.31,91.16,91.16,32200.0,66.5206,66.5279,66.4186,66.4186,32200.0
2015-04-22 12:35:00,91.16,91.22,91.16,91.19,20400.0,66.4186,66.4623,66.4186,66.4405,20400.0
2015-04-22 12:40:00,91.19,91.21,91.15,91.17,67800.0,66.4405,66.4551,66.4113,66.4259,67800.0
2015-04-22 12:45:00,91.17,91.28,91.17,91.28,18000.0,66.4259,66.5061,66.4259,66.5061,18000.0
2015-04-22 12:50:00,91.29,91.41,91.29,91.41,15700.0,66.5133,66.6008,66.5133,66.6008,15700.0
2015-04-22 12:55:00,91.43,91.46,91.37,91.39,15900.0,66.6153,66.6372,66.5716,66.5862,15900.0
2015-04-22 13:00:00,91.4,91.43,91.37,91.41,9100.0,66.5935,66.6153,66.5716,66.6008,9100.0
2015-04-22 13:05:00,91.39,91.4,91.3,91.33,9900.0,66.5862,66.5935,66.5206,66.5425,9900.0
2015-04-22 13:10:00,91.3,91.33,91.28,91.31,9900.0,66.5206,66.5425,66.5061,66.5279,9900.0
2015-04-22 13:15:00,91.31,91.41,91.31,91.41,10300.0,66.5279,66.6008,66.5279,66.6008,10300.0
2015-04-22 13:20:00,91.4,91.46,91.38,91.42,9500.0,66.5935,66.6372,66.5789,66.6081,9500.0
2015-04-22 13:25:00,91.41,91.43,91.38,91.38,8300.0,66.6008,66.6153,66.5789,66.5789,8300.0
2015-04-22 13:30:00,91.38,91.48,91.38,91.46,9800.0,66.5789,66.6518,66.5789,66.6372,9800.0
2015-04-22 13:35:00,91.45,91.5,91.44,91.49,11200.0,66.6299,66.6663,66.6226,66.6591,11200.0
2015-04-22 13:40:00,91.49,91.56,91.47,91.56,14000.0,66.6591,66.7101,66.6445,66.7101,14000.0
2015-04-22 13:45:00,91.55,91.61,91.55,91.61,9800.0,66.7028,66.7465,66.7028,66.7465,9800.0
2015-04-22 13:50:00,91.6,91.6,91.57,91.57,9200.0,66.7392,66.7392,66.7173,66.7173,9200.0
2015-04-22 13:55:00,91.58,91.6,91.56,91.59,9200.0,66.7246,66.7392,66.7101,66.7319,9200.0
2015-04-22 14:00:00,91.6,91.63,91.56,91.59,25600.0,66.7392,66.7611,66.7101,66.7319,25600.0
2015-04-22 14:05:00,91.6,91.74,91.6,91.69,14600.0,66.7392,66.8412,66.7392,66.8048,14600.0
2015-04-22 14:10:00,91.68,91.68,91.57,91.57,9400.0,66.7975,66.7975,66.7173,66.7173,9400.0
2015-04-22 14:15:00,91.57,91.6,91.52,91.52,24400.0,66.7173,66.7392,66.6809,66.6809,24400.0
2015-04-22 14:20:00,91.52,91.53,91.48,91.52,15300.0,66.6809,66.6882,66.6518,66.6809,15300.0
2015-04-22 14:25:00,91.51,91.51,91.44,91.46,11000.0,66.6736,66.6736,66.6226,66.6372,11000.0
2015-04-22 14:30:00,91.48,91.48,91.43,91.48,10500.0,66.6518,66.6518,66.6153,66.6518,10500.0
2015-04-22 14:35:00,91.49,91.49,91.46,91.48,7500.0,66.6591,66.6591,66.6372,66.6518,7500.0
2015-04-22 14:40:00,91.48,91.53,91.47,91.52,11700.0,66.6518,66.6882,66.6445,66.6809,11700.0
2015-04-22 14:45:00,91.53,91.56,91.53,91.53,11900.0,66.6882,66.7101,66.6882,66.6882,11900.0
2015-04-22 14:50:00,91.52,91.56,91.51,91.55,18400.0,66.6809,66.7101,66.6736,66.7028,18400.0
2015-04-22 14:55:00,91.55,91.56,91.51,91.51,8700.0,66.7028,66.7101,66.6736,66.6736,8700.0
2015-04-22 15:00:00,91.5,91.58,91.5,91.54,11400.0,66.6663,66.7246,66.6663,66.6955,11400.0
2015-04-22 15:05:00,91.55,91.57,91.5,91.52,18500.0,66.7028,66.7173,66.6663,66.6809,18500.0
2015-04-22 15:10:00,91.52,91.56,91.48,91.52,12500.0,66.6809,66.7101,66.6518,66.6809,12500.0
2015-04-22 15:15:00,91.53,91.54,91.45,91.45,15600.0,66.6882,66.6955,66.6299,66.6299,15600.0
2015-04-22 15:20:00,91.45,91.59,91.43,91.59,12700.0,66.6299,66.7319,66.6153,66.7319,12700.0
2015-04-22 15:25:00,91.58,91.59,91.56,91.57,15500.0,66.7246,66.7319,66.7101,66.7173,15500.0
2015-04-22 15:30:00,91.56,91.57,91.42,91.45,17300.0,66.7101,66.7173,66.6081,66.6299,17300.0
2015-04-22 15:35:00,91.44,91.49,91.4,91.49,25700.0,66.6226,66.6591,66.5935,66.6591,25700.0
2015-04-22 15:40:00,91.49,91.5,91.4,91.43,23800.0,66.6591,66.6663,66.5935,66.6153,23800.0
2015-04-22 15:45:00,91.42,91.48,91.4,91.46,26700.0,66.6081,66.6518,66.5935,66.6372,26700.0
2015-04-22 15:50:00,91.46,91.5,91.4,91.42,95800.0,66.6372,66.6663,66.5935,66.6081,95800.0
2015-04-22 15:55:00,91.41,91.45,91.38,91.43,143000.0,66.6008,66.6299,66.5789,66.6153,143000.0
2015-04-23 09:30:00,91.33,91.42,90.99,91.21,40900.0,66.5425,66.6081,66.2948,66.4551,40900.0
2015-04-23 09:35:00,91.21,91.38,91.1,91.2,16200.0,66.4551,66.5789,66.3749,66.4478,16200.0
2015-04-23 09:40:00,91.18,91.32,91.13,91.25,19400.0,66.4332,66.5352,66.3968,66.4842,19400.0
2015-04-23 09:45:00,91.25,91.28,91.04,91.13,51500.0,66.4842,66.5061,66.3312,66.3968,51500.0
2015-04-23 09:50:00,91.12,91.13,91.06,91.12,41200.0,66.3895,66.3968,66.3458,66.3895,41200.0
2015-04-23 09:55:00,91.12,91.22,91.08,91.22,13000.0,66.3895,66.4623,66.3603,66.4623,13000.0
2015-04-23 10:00:00,91.25,91.39,91.25,91.38,14400.0,66.4842,66.5862,66.4842,66.5789,14400.0
2015-04-23 10:05:00,91.37,91.4,91.28,91.29,18800.0,66.5716,66.5935,66.5061,66.5133,18800.0
2015-04-23 10:10:00,91.3,91.3,91.18,91.24,22400.0,66.5206,66.5206,66.4332,66.4769,22400.0
2015-04-23 10:15:00,91.26,91.3,91.1,91.11,32400.0,66.4915,66.5206,66.3749,66.3822,32400.0
2015-04-23 10:20:00,91.11,91.11,91.03,91.08,58000.0,66.3822,66.3822,66.3239,66.3603,58000.0
2015-04-23 10:25:00,91.07,91.14,91.07,91.13,30400.0,66.353,66.404,66.353,66.3968,30400.0
2015-04-23 10:30:00,91.13,91.17,91.11,91.14,17800.0,66.3968,66.4259,66.3822,66.404,17800.0
2015-04-23 10:35:00,91.13,91.15,91.03,91.05,33700.0,66.3968,66.4113,66.3239,66.3385,33700.0
2015-04-23 10:40:00,91.05,91.1,91.02,91.07,47200.0,66.3385,66.3749,66.3166,66.353,47200.0
2015-04-23 10:45:00,91.08,91.23,91.08,91.23,14600.0,66.3603,66.4696,66.3603,66.4696,14600.0
2015-04-23 10:50:00,91.23,91.26,91.22,91.25,11800.0,66.4696,66.4915,66.4623,66.4842,11800.0
2015-04-23 10:55:00,91.26,91.35,91.25,91.26,19700.0,66.4915,66.5571,66.4842,66.4915,19700.0
2015-04-23 11:00:00,91.25,91.27,91.19,91.19,17300.0,66.4842,66.4988,66.4405,66.4405,17300.0
2015-04-23 11:05:00,91.19,91.3,91.19,91.23,22200.0,66.4405,66.5206,66.4405,66.4696,22200.0
2015-04-23 11:10:00,91.24,91.24,91.21,91.22,13700.0,66.4769,66.4769,66.4551,66.4623,13700.0
2015-04-23 11:15:00,91.22,91.22,91.12,91.14,10200.0,66.4623,66.4623,66.3895,66.404,10200.0
2015-04-23 11:20:00,91.13,91.17,91.12,91.14,10400.0,66.3968,66.4259,66.3895,66.404,10400.0
2015-04-23 11:25:00,91.16,91.32,91.16,91.31,18800.0,66.4186,66.5352,66.4186,66.5279,18800.0
2015-04-23 11:30:00,91.31,91.32,91.22,91.25,10600.0,66.5279,66.5352,66.4623,66.4842,10600.0
2015-04-23 11:35:00,91.27,91.31,91.25,91.26,14400.0,66.4988,66.5279,66.4842,66.4915,14400.0
2015-04-23 11:40:00,91.23,91.26,91.2,91.2,10200.0,66.4696,66.4915,66.4478,66.4478,10200.0
2015-04-23 11:45:00,91.21,91.26,91.21,91.25,11400.0,66.4551,66.4915,66.4551,66.4842,11400.0
2015-04-23 11:50:00,91.26,91.61,91.26,91.59,28100.0,66.4915,66.7465,66.4915,66.7319,28100.0
2015-04-23 11:55:00,91.6,91.61,91.5,91.5,9700.0,66.7392,66.7465,66.6663,66.6663,9700.0
2015-04-23 12:00:00,91.5,91.58,91.5,91.54,7800.0,66.6663,66.7246,66.6663,66.6955,7800.0
2015-04-23 12:05:00,91.53,91.58,91.48,91.51,6700.0,66.6882,66.7246,66.6518,66.6736,6700.0
2015-04-23 12:10:00,91.52,91.54,91.49,91.51,7300.0,66.6809,66.6955,66.6591,66.6736,7300.0
2015-04-23 12:15:00,91.51,91.53,91.49,91.51,6800.0,66.6736,66.6882,66.6591,66.6736,6800.0
2015-04-23 12:20:00,91.51,91.52,91.46,91.47,8100.0,66.6736,66.6809,66.6372,66.6445,8100.0
2015-04-23 12:25:00,91.48,91.49,91.41,91.43,40300.0,66.6518,66.6591,66.6008,66.6153,40300.0
2015-04-23 12:30:00,91.43,91.44,91.37,91.4,9900.0,66.6153,66.6226,66.5716,66.5935,9900.0
2015-04-23 12:35:00,91.39,91.56,91.39,91.51,13700.0,66.5862,66.7101,66.5862,66.6736,13700.0
2015-04-23 12:40:00,91.52,91.62,91.5,91.5,10200.0,66.6809,66.7538,66.6663,66.6663,10200.0
2015-04-23 12:45:00,91.48,91.54,91.48,91.52,5000.0,66.6518,66.6955,66.6518,66.6809,5000.0
2015-04-23 12:50:00,91.52,91.55,91.52,91.55,8500.0,66.6809,66.7028,66.6809,66.7028,8500.0
2015-04-23 12:55:00,91.57,91.58,91.5,91.52,32100.0,66.7173,66.7246,66.6663,66.6809,32100.0
2015-04-23 13:00:00,91.52,91.59,91.46,91.54,12300.0,66.6809,66.7319,66.6372,66.6955,12300.0
2015-04-23 13:05:00,91.56,91.6,91.51,91.58,6900.0,66.7101,66.7392,66.6736,66.7246,6900.0
2015-04-23 13:10:00,91.59,91.61,91.58,91.6,8100.0,66.7319,66.7465,66.7246,66.7392,8100.0
2015-04-23 13:15:00,91.6,91.62,91.58,91.59,20300.0,66.7392,66.7538,66.7246,66.7319,20300.0
2015-04-23 13:20:00,91.59,91.71,91.59,91.68,10200.0,66.7319,66.8193,66.7319,66.7975,10200.0
2015-04-23 13:25:00,91.7,91.72,91.63,91.63,9200.0,66.8121,66.8266,66.7611,66.7611,9200.0
2015-04-23 13:30:00,91.63,91.63,91.57,91.6,9600.0,66.7611,66.7611,66.7173,66.7392,9600.0
2015-04-23 13:35:00,91.59,91.59,91.52,91.52,7100.0,66.7319,66.7319,66.6809,66.6809,7100.0
2015-04-23 13:40:00,91.52,91.55,91.51,91.52,5200.0,66.6809,66.7028,66.6736,66.6809,5200.0
2015-04-23 13:45:00,91.51,91.51,91.47,91.48,5200.0,66.6736,66.6736,66.6445,66.6518,5200.0
2015-04-23 13:50:00,91.47,91.49,91.44,91.48,9700.0,66.6445,66.6591,66.6226,66.6518,9700.0
2015-04-23 13:55:00,91.47,91.63,91.47,91.61,8400.0,66.6445,66.7611,66.6445,66.7465,8400.0
2015-04-23 14:00:00,91.62,91.62,91.54,91.58,8500.0,66.7538,66.7538,66.6955,66.7246,8500.0
2015-04-23 14:05:00,91.59,91.61,91.55,91.59,11000.0,66.7319,66.7465,66.7028,66.7319,11000.0
2015-04-23 14:10:00,91.59,91.65,91.59,91.6,8700.0,66.7319,66.7756,66.7319,66.7392,8700.0
2015-04-23 14:15:00,91.61,91.61,91.52,91.52,10900.0,66.7465,66.7465,66.6809,66.6809,10900.0
2015-04-23 14:20:00,91.52,91.56,91.46,91.47,14100.0,66.6809,66.7101,66.6372,66.6445,14100.0
2015-04-23 14:25:00,91.46,91.47,91.41,91.43,9500.0,66.6372,66.6445,66.6008,66.6153,9500.0
2015-04-23 14:30:00,91.44,91.47,91.42,91.44,7100.0,66.6226,66.6445,66.6081,66.6226,7100.0
2015-04-23 14:35:00,91.44,91.44,91.35,91.35,26200.0,66.6226,66.6226,66.5571,66.5571,26200.0
2015-04-23 14:40:00,91.34,91.43,91.34,91.43,20000.0,66.5498,66.6153,66.5498,66.6153,20000.0
2015-04-23 14:45:00,91.42,91.43,91.39,91.43,14900.0,66.6081,66.6153,66.5862,66.6153,14900.0
2015-04-23 14:50:00,91.43,91.43,91.32,91.33,21000.0,66.6153,66.6153,66.5352,66.5425,21000.0
2015-04-23 14:55:00,91.32,91.36,91.31,91.36,26700.0,66.5352,66.5643,66.5279,66.5643,26700.0
2015-04-23 15:00:00,91.36,91.43,91.36,91.42,11700.0,66.5643,66.6153,66.5643,66.6081,11700.0
2015-04-23 15:05:00,91.42,91.5,91.4,91.48,18300.0,66.6081,66.6663,66.5935,66.6518,18300.0
2015-04-23 15:10:00,91.48,91.5,91.45,91.45,19000.0,66.6518,66.6663,66.6299,66.6299,19000.0
2015-04-23 15:15:00,91.45,91.48,91.39,91.39,33100.0,66.6299,66.6518,66.5862,66.5862,33100.0
2015-04-23 15:20:00,91.39,91.43,91.38,91.41,25000.0,66.5862,66.6153,66.5789,66.6008,25000.0
2015-04-23 15:25:00,91.41,91.43,91.4,91.42,16600.0,66.6008,66.6153,66.5935,66.6081,16600.0
2015-04-23 15:30:00,91.42,91.43,91.31,91.31,22500.0,66.6081,66.6153,66.5279,66.5279,22500.0
2015-04-23 15:35:00,91.31,91.41,91.29,91.4,46300.0,66.5279,66.6008,66.5133,66.5935,46300.0
2015-04-23 15:40:00,91.41,91.42,91.36,91.4,101800.0,66.6008,66.6081,66.5643,66.5935,101800.0
2015-04-23 15:45:00,91.39,91.41,91.37,91.4,82100.0,66.5862,66.6008,66.5716,66.5935,82100.0
2015-04-23 15:50:00,91.4,91.42,91.39,91.41,56200.0,66.5935,66.6081,66.5862,66.6008,56200.0
2015-04-23 15:55:00,91.4,91.43,91.38,91.39,132800.0,66.5935,66.6153,66.5789,66.5862,132800.0
2015-04-24 09:30:00,91.2,91.64,91.02,91.1,54400.0,66.4478,66.7683,66.3166,66.3749,54400.0
2015-04-24 09:35:00,91.04,91.04,90.63,90.88,54500.0,66.3312,66.3312,66.0325,66.2146,54500.0
2015-04-24 09:40:00,90.84,91.12,90.79,90.82,34400.0,66.1855,66.3895,66.149,66.1709,34400.0
2015-04-24 09:45:00,90.85,91.03,90.75,90.95,25800.0,66.1928,66.3239,66.1199,66.2656,25800.0
2015-04-24 09:50:00,90.97,91.12,90.97,91.02,41200.0,66.2802,66.3895,66.2802,66.3166,41200.0
2015-04-24 09:55:00,91.01,91.26,91.01,91.18,20800.0,66.3093,66.4915,66.3093,66.4332,20800.0
2015-04-24 10:00:00,91.21,91.25,91.08,91.25,18100.0,66.4551,66.4842,66.3603,66.4842,18100.0
2015-04-24 10:05:00,91.24,91.24,91.11,91.14,14500.0,66.4769,66.4769,66.3822,66.404,14500.0
2015-04-24 10:10:00,91.15,91.2,91.11,91.12,15100.0,66.4113,66.4478,66.3822,66.3895,15100.0
2015-04-24 10:15:00,91.11,91.14,91.05,91.05,14700.0,66.3822,66.404,66.3385,66.3385,14700.0
2015-04-24 10:20:00,91.05,91.13,91.02,91.13,17400.0,66.3385,66.3968,66.3166,66.3968,17400.0
2015-04-24 10:25:00,91.13,91.13,91.05,91.06,10100.0,66.3968,66.3968,66.3385,66.3458,10100.0
2015-04-24 10:30:00,91.08,91.18,91.05,91.13,24000.0,66.3603,66.4332,66.3385,66.3968,24000.0
2015-04-24 10:35:00,91.15,91.15,91.05,91.09,11200.0,66.4113,66.4113,66.3385,66.3676,11200.0
2015-04-24 10:40:00,91.07,91.12,91.02,91.04,14900.0,66.353,66.3895,66.3166,66.3312,14900.0
2015-04-24 10:45:00,91.04,91.05,91.0,91.02,9600.0,66.3312,66.3385,66.302,66.3166,9600.0
2015-04-24 10:50:00,91.02,91.05,90.95,90.95,15500.0,66.3166,66.3385,66.2656,66.2656,15500.0
2015-04-24 10:55:00,90.95,90.99,90.94,90.97,11400.0,66.2656,66.2948,66.2583,66.2802,11400.0
2015-04-24 11:00:00,90.97,90.98,90.87,90.94,30500.0,66.2802,66.2875,66.2073,66.2583,30500.0
2015-04-24 11:05:00,90.95,91.04,90.95,91.03,15000.0,66.2656,66.3312,66.2656,66.3239,15000.0
2015-04-24 11:10:00,91.05,91.09,90.99,91.05,17900.0,66.3385,66.3676,66.2948,66.3385,17900.0
2015-04-24 11:15:00,91.05,91.08,90.99,91.08,15100.0,66.3385,66.3603,66.2948,66.3603,15100.0
2015-04-24 11:20:00,91.07,91.07,90.92,90.93,16300.0,66.353,66.353,66.2438,66.251,16300.0
2015-04-24 11:25:00,90.93,91.0,90.93,91.0,17500.0,66.251,66.302,66.251,66.302,17500.0
2015-04-24 11:30:00,90.98,91.02,90.95,90.95,22400.0,66.2875,66.3166,66.2656,66.2656,22400.0
2015-04-24 11:35:00,90.95,91.0,90.93,90.95,19200.0,66.2656,66.302,66.251,66.2656,19200.0
2015-04-24 11:40:00,90.94,90.94,90.9,90.92,15700.0,66.2583,66.2583,66.2292,66.2438,15700.0
2015-04-24 11:45:00,90.92,90.93,90.9,90.92,12100.0,66.2438,66.251,66.2292,66.2438,12100.0
2015-04-24 11:50:00,90.92,90.92,90.81,90.9,34500.0,66.2438,66.2438,66.1636,66.2292,34500.0
2015-04-24 11:55:00,90.9,90.98,90.89,90.97,14100.0,66.2292,66.2875,66.2219,66.2802,14100.0
2015-04-24 12:00:00,90.98,91.03,90.97,91.02,15900.0,66.2875,66.3239,66.2802,66.3166,15900.0
2015-04-24 12:05:00,91.01,91.08,91.01,91.04,8600.0,66.3093,66.3603,66.3093,66.3312,8600.0
2015-04-24 12:10:00,91.03,91.04,91.01,91.03,4100.0,66.3239,66.3312,66.3093,66.3239,4100.0
2015-04-24 12:15:00,91.03,91.03,90.98,90.99,8100.0,66.3239,66.3239,66.2875,66.2948,8100.0
2015-04-24 12:20:00,90.99,91.04,90.99,91.04,9400.0,66.2948,66.3312,66.2948,66.3312,9400.0
2015-04-24 12:25:00,91.04,91.06,91.02,91.03,5100.0,66.3312,66.3458,66.3166,66.3239,5100.0
2015-04-24 12:30:00,91.03,91.09,91.02,91.09,6400.0,66.3239,66.3676,66.3166,66.3676,6400.0
2015-04-24 12:35:00,91.08,91.08,90.99,91.02,4900.0,66.3603,66.3603,66.2948,66.3166,4900.0
2015-04-24 12:40:00,91.02,91.02,91.0,91.01,4300.0,66.3166,66.3166,66.302,66.3093,4300.0
2015-04-24 12:45:00,91.01,91.02,90.99,91.01,10100.0,66.3093,66.3166,66.2948,66.3093,10100.0
2015-04-24 12:50:00,91.0,91.05,91.0,91.05,7500.0,66.302,66.3385,66.302,66.3385,7500.0
2015-04-24 12:55:00,91.06,91.07,91.03,91.04,6300.0,66.3458,66.353,66.3239,66.3312,6300.0
2015-04-24 13:00:00,91.06,91.06,91.04,91.04,3200.0,66.3458,66.3458,66.3312,66.3312,3200.0
2015-04-24 13:05:00,91.04,91.04,90.97,91.01,7200.0,66.3312,66.3312,66.2802,66.3093,7200.0
2015-04-24 13:10:00,91.03,91.03,90.94,90.99,8200.0,66.3239,66.3239,66.2583,66.2948,8200.0
2015-04-24 13:15:00,90.97,91.03,90.97,91.03,2400.0,66.2802,66.3239,66.2802,66.3239,2400.0
2015-04-24 13:20:00,91.02,91.04,91.0,91.03,7700.0,66.3166,66.3312,66.302,66.3239,7700.0
2015-04-24 13:25:00,91.04,91.04,91.0,91.0,4200.0,66.3312,66.3312,66.302,66.302,4200.0
2015-04-24 13:30:00,91.0,91.01,90.97,91.0,7100.0,66.302,66.3093,66.2802,66.302,7100.0
2015-04-24 13:35:00,90.99,91.0,90.96,90.97,77600.0,66.2948,66.302,66.2729,66.2802,77600.0
2015-04-24 13:40:00,90.96,90.97,90.91,90.96,61900.0,66.2729,66.2802,66.2365,66.2729,61900.0
2015-04-24 13:45:00,90.95,91.03,90.94,91.02,16100.0,66.2656,66.3239,66.2583,66.3166,16100.0
2015-04-24 13:50:00,91.02,91.09,91.02,91.07,7600.0,66.3166,66.3676,66.3166,66.353,7600.0
2015-04-24 13:55:00,91.07,91.07,91.04,91.04,6300.0,66.353,66.353,66.3312,66.3312,6300.0
2015-04-24 14:00:00,91.03,91.06,90.99,90.99,24200.0,66.3239,66.3458,66.2948,66.2948,24200.0
2015-04-24 14:05:00,90.99,91.03,90.97,91.03,17300.0,66.2948,66.3239,66.2802,66.3239,17300.0
2015-04-24 14:10:00,91.02,91.02,91.0,91.0,5400.0,66.3166,66.3166,66.302,66.302,5400.0
2015-04-24 14:15:00,91.02,91.02,91.0,91.0,7700.0,66.3166,66.3166,66.302,66.302,7700.0
2015-04-24 14:20:00,91.01,91.02,90.91,91.01,45600.0,66.3093,66.3166,66.2365,66.3093,45600.0
2015-04-24 14:25:00,91.01,91.05,91.0,91.04,6800.0,66.3093,66.3385,66.302,66.3312,6800.0
2015-04-24 14:30:00,91.04,91.04,90.98,90.98,5800.0,66.3312,66.3312,66.2875,66.2875,5800.0
2015-04-24 14:35:00,90.98,90.98,90.94,90.97,4100.0,66.2875,66.2875,66.2583,66.2802,4100.0
2015-04-24 14:40:00,90.96,90.96,90.88,90.89,21700.0,66.2729,66.2729,66.2146,66.2219,21700.0
2015-04-24 14:45:00,90.89,90.9,90.76,90.79,13200.0,66.2219,66.2292,66.1272,66.149,13200.0
2015-04-24 14:50:00,90.8,90.81,90.72,90.77,16100.0,66.1563,66.1636,66.098,66.1345,16100.0
2015-04-24 14:55:00,90.76,90.78,90.72,90.77,28000.0,66.1272,66.1418,66.098,66.1345,28000.0
2015-04-24 15:00:00,90.78,90.79,90.69,90.78,32000.0,66.1418,66.149,66.0762,66.1418,32000.0
2015-04-24 15:05:00,90.78,90.83,90.75,90.77,20100.0,66.1418,66.1782,66.1199,66.1345,20100.0
2015-04-24 15:10:00,90.77,90.84,90.76,90.81,18000.0,66.1345,66.1855,66.1272,66.1636,18000.0
2015-04-24 15:15:00,90.8,90.81,90.77,90.77,10000.0,66.1563,66.1636,66.1345,66.1345,10000.0
2015-04-24 15:20:00,90.76,90.83,90.74,90.77,14700.0,66.1272,66.1782,66.1126,66.1345,14700.0
2015-04-24 15:25:00,90.76,90.78,90.74,90.76,23400.0,66.1272,66.1418,66.1126,66.1272,23400.0
2015-04-24 15:30:00,90.76,90.77,90.69,90.71,54800.0,66.1272,66.1345,66.0762,66.0908,54800.0
2015-04-24 15:35:00,90.71,90.82,90.71,90.81,35200.0,66.0908,66.1709,66.0908,66.1636,35200.0
2015-04-24 15:40:00,90.82,90.87,90.81,90.85,20500.0,66.1709,66.2073,66.1636,66.1928,20500.0
2015-04-24 15:45:00,90.85,91.02,90.85,90.99,82300.0,66.1928,66.3166,66.1928,66.2948,82300.0
2015-04-24 15:50:00,90.99,91.0,90.92,90.98,67600.0,66.2948,66.302,66.2438,66.2875,67600.0
2015-04-24 15:55:00,90.98,91.01,90.95,91.0,95800.0,66.2875,66.3093,66.2656,66.302,95800.0
2015-04-27 09:30:00,91.45,91.48,90.9,91.44,26800.0,66.6299,66.6518,66.2292,66.6226,26800.0
2015-04-27 09:35:00,91.45,91.46,91.18,91.21,14300.0,66.6299,66.6372,66.4332,66.4551,14300.0
2015-04-27 09:40:00,91.18,91.48,91.16,91.48,10200.0,66.4332,66.6518,66.4186,66.6518,10200.0
2015-04-27 09:45:00,91.48,91.48,91.29,91.4,13500.0,66.6518,66.6518,66.5133,66.5935,13500.0
2015-04-27 09:50:00,91.4,91.6,91.36,91.52,17200.0,66.5935,66.7392,66.5643,66.6809,17200.0
2015-04-27 09:55:00,91.56,91.72,91.53,91.62,14500.0,66.7101,66.8266,66.6882,66.7538,14500.0
2015-04-27 10:00:00,91.68,91.69,91.6,91.6,10600.0,66.7975,66.8048,66.7392,66.7392,10600.0
2015-04-27 10:05:00,91.59,91.63,91.56,91.59,7200.0,66.7319,66.7611,66.7101,66.7319,7200.0
2015-04-27 10:10:00,91.59,91.64,91.52,91.56,9900.0,66.7319,66.7683,66.6809,66.7101,9900.0
2015-04-27 10:15:00,91.55,91.67,91.55,91.65,13100.0,66.7028,66.7902,66.7028,66.7756,13100.0
2015-04-27 10:20:00,91.64,91.7,91.62,91.68,41700.0,66.7683,66.8121,66.7538,66.7975,41700.0
2015-04-27 10:25:00,91.68,91.68,91.58,91.65,16100.0,66.7975,66.7975,66.7246,66.7756,16100.0
2015-04-27 10:30:00,91.64,91.65,91.56,91.57,11800.0,66.7683,66.7756,66.7101,66.7173,11800.0
2015-04-27 10:35:00,91.55,91.56,91.46,91.49,7100.0,66.7028,66.7101,66.6372,66.6591,7100.0
2015-04-27 10:40:00,91.5,91.5,91.44,91.5,32600.0,66.6663,66.6663,66.6226,66.6663,32600.0
2015-04-27 10:45:00,91.5,91.5,91.36,91.41,19100.0,66.6663,66.6663,66.5643,66.6008,19100.0
2015-04-27 10:50:00,91.42,91.42,91.2,91.21,29700.0,66.6081,66.6081,66.4478,66.4551,29700.0
2015-04-27 10:55:00,91.21,91.21,91.06,91.13,40600.0,66.4551,66.4551,66.3458,66.3968,40600.0
2015-04-27 11:00:00,91.12,91.15,91.06,91.13,28600.0,66.3895,66.4113,66.3458,66.3968,28600.0
2015-04-27 11:05:00,91.14,91.14,91.07,91.1,8700.0,66.404,66.404,66.353,66.3749,8700.0
2015-04-27 11:10:00,91.1,91.11,91.06,91.09,14200.0,66.3749,66.3822,66.3458,66.3676,14200.0
2015-04-27 11:15:00,91.09,91.11,91.04,91.1,16900.0,66.3676,66.3822,66.3312,66.3749,16900.0
2015-04-27 11:20:00,91.1,91.19,91.1,91.19,8600.0,66.3749,66.4405,66.3749,66.4405,8600.0
2015-04-27 11:25:00,91.19,91.2,91.14,91.14,6500.0,66.4405,66.4478,66.404,66.404,6500.0
2015-04-27 11:30:00,91.15,91.24,91.14,91.22,12500.0,66.4113,66.4769,66.404,66.4623,12500.0
2015-04-27 11:35:00,91.19,91.22,91.18,91.22,8500.0,66.4405,66.4623,66.4332,66.4623,8500.0
2015-04-27 11:40:00,91.23,91.23,91.17,91.2,10200.0,66.4696,66.4696,66.4259,66.4478,10200.0
2015-04-27 11:45:00,91.19,91.21,91.04,91.1,17200.0,66.4405,66.4551,66.3312,66.3749,17200.0
2015-04-27 11:50:00,91.09,91.14,91.07,91.13,4500.0,66.3676,66.404,66.353,66.3968,4500.0
2015-04-27 11:55:00,91.13,91.13,91.0,91.05,18400.0,66.3968,66.3968,66.302,66.3385,18400.0
2015-04-27 12:00:00,91.05,91.08,91.01,91.08,6200.0,66.3385,66.3603,66.3093,66.3603,6200.0
2015-04-27 12:05:00,91.11,91.11,91.04,91.05,7800.0,66.3822,66.3822,66.3312,66.3385,7800.0
2015-04-27 12:10:00,91.05,91.05,90.93,90.95,19200.0,66.3385,66.3385,66.251,66.2656,19200.0
2015-04-27 12:15:00,90.95,90.95,90.85,90.87,16200.0,66.2656,66.2656,66.1928,66.2073,16200.0
2015-04-27 12:20:00,90.85,90.93,90.85,90.9,12400.0,66.1928,66.251,66.1928,66.2292,12400.0
2015-04-27 12:25:00,90.9,90.95,90.88,90.89,11700.0,66.2292,66.2656,66.2146,66.2219,11700.0
2015-04-27 12:30:00,90.89,90.89,90.78,90.84,16200.0,66.2219,66.2219,66.1418,66.1855,16200.0
2015-04-27 12:35:00,90.84,90.94,90.84,90.89,15000.0,66.1855,66.2583,66.1855,66.2219,15000.0
2015-04-27 12:40:00,90.88,90.9,90.85,90.88,7100.0,66.2146,66.2292,66.1928,66.2146,7100.0
2015-04-27 12:45:00,90.88,90.92,90.85,90.86,24700.0,66.2146,66.2438,66.1928,66.2,24700.0
2015-04-27 12:50:00,90.88,90.88,90.75,90.8,13300.0,66.2146,66.2146,66.1199,66.1563,13300.0
2015-04-27 12:55:00,90.8,90.81,90.76,90.81,10100.0,66.1563,66.1636,66.1272,66.1636,10100.0
2015-04-27 13:00:00,90.79,90.9,90.77,90.9,11300.0,66.149,66.2292,66.1345,66.2292,11300.0
2015-04-27 13:05:00,90.89,90.89,90.85,90.87,5500.0,66.2219,66.2219,66.1928,66.2073,5500.0
2015-04-27 13:10:00,90.87,90.87,90.8,90.84,6500.0,66.2073,66.2073,66.1563,66.1855,6500.0
2015-04-27 13:15:00,90.82,90.83,90.72,90.72,25300.0,66.1709,66.1782,66.098,66.098,25300.0
2015-04-27 13:20:00,90.72,90.74,90.66,90.74,16700.0,66.098,66.1126,66.0543,66.1126,16700.0
2015-04-27 13:25:00,90.74,90.81,90.72,90.81,21100.0,66.1126,66.1636,66.098,66.1636,21100.0
2015-04-27 13:30:00,90.81,90.82,90.77,90.77,12200.0,66.1636,66.1709,66.1345,66.1345,12200.0
2015-04-27 13:35:00,90.77,90.9,90.76,90.88,13400.0,66.1345,66.2292,66.1272,66.2146,13400.0
2015-04-27 13:40:00,90.88,90.89,90.86,90.88,12700.0,66.2146,66.2219,66.2,66.2146,12700.0
2015-04-27 13:45:00,90.87,90.9,90.8,90.81,19000.0,66.2073,66.2292,66.1563,66.1636,19000.0
2015-04-27 13:50:00,90.81,90.86,90.75,90.77,15000.0,66.1636,66.2,66.1199,66.1345,15000.0
2015-04-27 13:55:00,90.75,90.85,90.75,90.85,11600.0,66.1199,66.1928,66.1199,66.1928,11600.0
2015-04-27 14:00:00,90.85,90.88,90.85,90.86,8300.0,66.1928,66.2146,66.1928,66.2,8300.0
2015-04-27 14:05:00,90.87,90.92,90.87,90.9,15000.0,66.2073,66.2438,66.2073,66.2292,15000.0
2015-04-27 14:10:00,90.9,90.9,90.86,90.87,12700.0,66.2292,66.2292,66.2,66.2073,12700.0
2015-04-27 14:15:00,90.88,90.89,90.82,90.88,12400.0,66.2146,66.2219,66.1709,66.2146,12400.0
2015-04-27 14:20:00,90.88,90.94,90.88,90.9,13700.0,66.2146,66.2583,66.2146,66.2292,13700.0
2015-04-27 14:25:00,90.91,91.0,90.91,90.97,10000.0,66.2365,66.302,66.2365,66.2802,10000.0
2015-04-27 14:30:00,90.98,90.98,90.91,90.92,14200.0,66.2875,66.2875,66.2365,66.2438,14200.0
2015-04-27 14:35:00,90.91,90.93,90.81,90.82,14000.0,66.2365,66.251,66.1636,66.1709,14000.0
2015-04-27 14:40:00,90.83,90.92,90.83,90.9,15700.0,66.1782,66.2438,66.1782,66.2292,15700.0
2015-04-27 14:45:00,90.9,90.94,90.9,90.93,3700.0,66.2292,66.2583,66.2292,66.251,3700.0
2015-04-27 14:50:00,90.94,90.94,90.88,90.9,4800.0,66.2583,66.2583,66.2146,66.2292,4800.0
2015-04-27 14:55:00,90.91,90.91,90.85,90.86,10800.0,66.2365,66.2365,66.1928,66.2,10800.0
2015-04-27 15:00:00,90.87,90.98,90.87,90.96,6600.0,66.2073,66.2875,66.2073,66.2729,6600.0
2015-04-27 15:05:00,90.95,91.0,90.95,90.96,7200.0,66.2656,66.302,66.2656,66.2729,7200.0
2015-04-27 15:10:00,90.94,90.95,90.87,90.9,9500.0,66.2583,66.2656,66.2073,66.2292,9500.0
2015-04-27 15:15:00,90.9,90.91,90.77,90.79,20200.0,66.2292,66.2365,66.1345,66.149,20200.0
2015-04-27 15:20:00,90.8,90.9,90.8,90.9,23800.0,66.1563,66.2292,66.1563,66.2292,23800.0
2015-04-27 15:25:00,90.89,90.93,90.87,90.91,7300.0,66.2219,66.251,66.2073,66.2365,7300.0
2015-04-27 15:30:00,90.9,90.9,90.82,90.86,27100.0,66.2292,66.2292,66.1709,66.2,27100.0
2015-04-27 15:35:00,90.85,90.91,90.79,90.89,26500.0,66.1928,66.2365,66.149,66.2219,26500.0
2015-04-27 15:40:00,90.88,90.89,90.8,90.82,30200.0,66.2146,66.2219,66.1563,66.1709,30200.0
2015-04-27 15:45:00,90.81,90.82,90.75,90.8,83800.0,66.1636,66.1709,66.1199,66.1563,83800.0
2015-04-27 15:50:00,90.79,90.8,90.69,90.7,72600.0,66.149,66.1563,66.0762,66.0835,72600.0
2015-04-27 15:55:00,90.69,90.83,90.65,90.83,196000.0,66.0762,66.1782,66.047,66.1782,196000.0
2015-04-28 09:30:00,90.67,91.39,90.67,91.15,30300.0,66.0616,66.5862,66.0616,66.4113,30300.0
2015-04-28 09:35:00,91.16,91.23,90.86,90.86,41600.0,66.4186,66.4696,66.2,66.2,41600.0
2015-04-28 09:40:00,90.95,91.25,90.9,91.18,59500.0,66.2656,66.4842,66.2292,66.4332,59500.0
2015-04-28 09:45:00,91.17,91.26,91.0,91.04,10100.0,66.4259,66.4915,66.302,66.3312,10100.0
2015-04-28 09:50:00,91.1,91.16,91.07,91.07,21500.0,66.3749,66.4186,66.353,66.353,21500.0
2015-04-28 09:55:00,91.02,91.12,90.96,91.05,14400.0,66.3166,66.3895,66.2729,66.3385,14400.0
2015-04-28 10:00:00,91.03,91.04,90.9,90.92,26600.0,66.3239,66.3312,66.2292,66.2438,26600.0
2015-04-28 10:05:00,90.89,91.04,90.86,90.9,38800.0,66.2219,66.3312,66.2,66.2292,38800.0
2015-04-28 10:10:00,90.89,90.9,90.71,90.71,39900.0,66.2219,66.2292,66.0908,66.0908,39900.0
2015-04-28 10:15:00,90.69,90.8,90.68,90.74,38400.0,66.0762,66.1563,66.0689,66.1126,38400.0
2015-04-28 10:20:00,90.71,90.84,90.71,90.84,30500.0,66.0908,66.1855,66.0908,66.1855,30500.0
2015-04-28 10:25:00,90.84,90.93,90.8,90.84,30100.0,66.1855,66.251,66.1563,66.1855,30100.0
2015-04-28 10:30:00,90.84,90.98,90.82,90.95,24900.0,66.1855,66.2875,66.1709,66.2656,24900.0
2015-04-28 10:35:00,90.95,91.03,90.88,91.01,13500.0,66.2656,66.3239,66.2146,66.3093,13500.0
2015-04-28 10:40:00,91.01,91.05,90.96,91.04,16000.0,66.3093,66.3385,66.2729,66.3312,16000.0
2015-04-28 10:45:00,91.01,91.02,90.96,90.97,5400.0,66.3093,66.3166,66.2729,66.2802,5400.0
2015-04-28 10:50:00,90.98,91.0,90.88,90.89,12900.0,66.2875,66.302,66.2146,66.2219,12900.0
2015-04-28 10:55:00,90.89,90.99,90.88,90.96,11900.0,66.2219,66.2948,66.2146,66.2729,11900.0
2015-04-28 11:00:00,90.95,91.13,90.91,91.13,38000.0,66.2656,66.3968,66.2365,66.3968,38000.0
2015-04-28 11:05:00,91.12,91.15,91.01,91.03,12100.0,66.3895,66.4113,66.3093,66.3239,12100.0
2015-04-28 11:10:00,91.05,91.16,91.02,91.13,8100.0,66.3385,66.4186,66.3166,66.3968,8100.0
2015-04-28 11:15:00,91.13,91.14,91.05,91.07,6800.0,66.3968,66.404,66.3385,66.353,6800.0
2015-04-28 11:20:00,91.07,91.15,91.04,91.12,14400.0,66.353,66.4113,66.3312,66.3895,14400.0
2015-04-28 11:25:00,91.12,91.23,91.12,91.17,8000.0,66.3895,66.4696,66.3895,66.4259,8000.0
2015-04-28 11:30:00,91.18,91.29,91.18,91.29,10100.0,66.4332,66.5133,66.4332,66.5133,10100.0
2015-04-28 11:35:00,91.3,91.47,91.3,91.38,25900.0,66.5206,66.6445,66.5206,66.5789,25900.0
2015-04-28 11:40:00,91.37,91.38,91.27,91.29,9100.0,66.5716,66.5789,66.4988,66.5133,9100.0
2015-04-28 11:45:00,91.27,91.37,91.19,91.37,17500.0,66.4988,66.5716,66.4405,66.5716,17500.0
2015-04-28 11:50:00,91.37,91.38,91.23,91.25,9300.0,66.5716,66.5789,66.4696,66.4842,9300.0
2015-04-28 11:55:00,91.24,91.26,91.15,91.24,19700.0,66.4769,66.4915,66.4113,66.4769,19700.0
2015-04-28 12:00:00,91.25,91.27,91.18,91.19,7600.0,66.4842,66.4988,66.4332,66.4405,7600.0
2015-04-28 12:05:00,91.2,91.26,91.18,91.25,9100.0,66.4478,66.4915,66.4332,66.4842,9100.0
2015-04-28 12:10:00,91.24,91.25,91.22,91.22,5000.0,66.4769,66.4842,66.4623,66.4623,5000.0
2015-04-28 12:15:00,91.19,91.2,91.16,91.18,2500.0,66.4405,66.4478,66.4186,66.4332,2500.0
2015-04-28 12:20:00,91.16,91.26,91.16,91.25,6500.0,66.4186,66.4915,66.4186,66.4842,6500.0
2015-04-28 12:25:00,91.25,91.37,91.24,91.3,8000.0,66.4842,66.5716,66.4769,66.5206,8000.0
2015-04-28 12:30:00,91.3,91.37,91.23,91.23,14300.0,66.5206,66.5716,66.4696,66.4696,14300.0
2015-04-28 12:35:00,91.23,91.28,91.21,91.21,9000.0,66.4696,66.5061,66.4551,66.4551,9000.0
2015-04-28 12:40:00,91.21,91.29,91.2,91.28,3200.0,66.4551,66.5133,66.4478,66.5061,3200.0
2015-04-28 12:45:00,91.3,91.35,91.29,91.3,3600.0,66.5206,66.5571,66.5133,66.5206,3600.0
2015-04-28 12:50:00,91.29,91.36,91.28,91.36,17600.0,66.5133,66.5643,66.5061,66.5643,17600.0
2015-04-28 12:55:00,91.39,91.41,91.32,91.32,8400.0,66.5862,66.6008,66.5352,66.5352,8400.0
2015-04-28 13:00:00,91.31,91.37,91.3,91.34,10300.0,66.5279,66.5716,66.5206,66.5498,10300.0
2015-04-28 13:05:00,91.34,91.39,91.29,91.3,16300.0,66.5498,66.5862,66.5133,66.5206,16300.0
2015-04-28 13:10:00,91.3,91.36,91.29,91.32,7100.0,66.5206,66.5643,66.5133,66.5352,7100.0
2015-04-28 13:15:00,91.32,91.37,91.31,91.35,8700.0,66.5352,66.5716,66.5279,66.5571,8700.0
2015-04-28 13:20:00,91.31,91.41,91.31,91.39,12500.0,66.5279,66.6008,66.5279,66.5862,12500.0
2015-04-28 13:25:00,91.4,91.43,91.37,91.41,19100.0,66.5935,66.6153,66.5716,66.6008,19100.0
2015-04-28 13:30:00,91.4,91.42,91.37,91.38,27900.0,66.5935,66.6081,66.5716,66.5789,27900.0
2015-04-28 13:35:00,91.38,91.41,91.35,91.39,23400.0,66.5789,66.6008,66.5571,66.5862,23400.0
2015-04-28 13:40:00,91.39,91.44,91.35,91.38,18200.0,66.5862,66.6226,66.5571,66.5789,18200.0
2015-04-28 13:45:00,91.4,91.4,91.37,91.39,15600.0,66.5935,66.5935,66.5716,66.5862,15600.0
2015-04-28 13:50:00,91.39,91.43,91.37,91.43,14800.0,66.5862,66.6153,66.5716,66.6153,14800.0
2015-04-28 13:55:00,91.42,91.49,91.42,91.48,8800.0,66.6081,66.6591,66.6081,66.6518,8800.0
2015-04-28 14:00:00,91.48,91.48,91.3,91.34,16500.0,66.6518,66.6518,66.5206,66.5498,16500.0
2015-04-28 14:05:00,91.33,91.34,91.26,91.3,13500.0,66.5425,66.5498,66.4915,66.5206,13500.0
2015-04-28 14:10:00,91.28,91.38,91.28,91.32,11600.0,66.5061,66.5789,66.5061,66.5352,11600.0
2015-04-28 14:15:00,91.32,91.32,91.26,91.27,13800.0,66.5352,66.5352,66.4915,66.4988,13800.0
2015-04-28 14:20:00,91.25,91.29,91.21,91.25,14500.0,66.4842,66.5133,66.4551,66.4842,14500.0
2015-04-28 14:25:00,91.25,91.32,91.24,91.28,35900.0,66.4842,66.5352,66.4769,66.5061,35900.0
2015-04-28 14:30:00,91.3,91.33,91.25,91.33,17200.0,66.5206,66.5425,66.4842,66.5425,17200.0
2015-04-28 14:35:00,91.33,91.37,91.29,91.36,19600.0,66.5425,66.5716,66.5133,66.5643,19600.0
2015-04-28 14:40:00,91.36,91.4,91.34,91.35,7400.0,66.5643,66.5935,66.5498,66.5571,7400.0
2015-04-28 14:45:00,91.35,91.38,91.32,91.32,12000.0,66.5571,66.5789,66.5352,66.5352,12000.0
2015-04-28 14:50:00,91.31,91.34,91.29,91.3,14600.0,66.5279,66.5498,66.5133,66.5206,14600.0
2015-04-28 14:55:00,91.29,91.33,91.28,91.29,19300.0,66.5133,66.5425,66.5061,66.5133,19300.0
2015-04-28 15:00:00,91.3,91.34,91.28,91.33,35700.0,66.5206,66.5498,66.5061,66.5425,35700.0
2015-04-28 15:05:00,91.33,91.45,91.33,91.44,17400.0,66.5425,66.6299,66.5425,66.6226,17400.0
2015-04-28 15:10:00,91.44,91.45,91.4,91.44,12100.0,66.6226,66.6299,66.5935,66.6226,12100.0
2015-04-28 15:15:00,91.44,91.46,91.36,91.37,14300.0,66.6226,66.6372,66.5643,66.5716,14300.0
2015-04-28 15:20:00,91.37,91.44,91.37,91.44,10400.0,66.5716,66.6226,66.5716,66.6226,10400.0
2015-04-28 15:25:00,91.44,91.46,91.41,91.44,9900.0,66.6226,66.6372,66.6008,66.6226,9900.0
2015-04-28 15:30:00,91.46,91.49,91.44,91.47,12500.0,66.6372,66.6591,66.6226,66.6445,12500.0
2015-04-28 15:35:00,91.49,91.51,91.46,91.51,18000.0,66.6591,66.6736,66.6372,66.6736,18000.0
2015-04-28 15:40:00,91.5,91.52,91.48,91.5,19500.0,66.6663,66.6809,66.6518,66.6663,19500.0
2015-04-28 15:45:00,91.48,91.49,91.34,91.34,47000.0,66.6518,66.6591,66.5498,66.5498,47000.0
2015-04-28 15:50:00,91.34,91.43,91.32,91.42,51100.0,66.5498,66.6153,66.5352,66.6081,51100.0
2015-04-28 15:55:00,91.41,91.45,91.38,91.43,144800.0,66.6008,66.6299,66.5789,66.6153,144800.0
2015-04-29 09:30:00,91.14,91.67,91.1,91.55,50200.0,66.404,66.7902,66.3749,66.7028,50200.0
2015-04-29 09:35:00,91.51,91.91,91.51,91.83,17200.0,66.6736,66.9651,66.6736,66.9068,17200.0
2015-04-29 09:40:00,91.83,92.03,91.81,92.02,31500.0,66.9068,67.0525,66.8922,67.0452,31500.0
2015-04-29 09:45:00,92.02,92.1,91.91,91.91,55400.0,67.0452,67.1035,66.9651,66.9651,55400.0
2015-04-29 09:50:00,91.91,92.01,91.74,91.96,34800.0,66.9651,67.0379,66.8412,67.0015,34800.0
2015-04-29 09:55:00,91.99,92.01,91.71,91.74,28900.0,67.0234,67.0379,66.8193,66.8412,28900.0
2015-04-29 10:00:00,91.75,91.89,91.74,91.82,31500.0,66.8485,66.9505,66.8412,66.8995,31500.0
2015-04-29 10:05:00,91.83,91.84,91.72,91.75,43800.0,66.9068,66.9141,66.8266,66.8485,43800.0
2015-04-29 10:10:00,91.78,91.79,91.69,91.72,55100.0,66.8703,66.8776,66.8048,66.8266,55100.0
2015-04-29 10:15:00,91.71,91.82,91.68,91.81,34500.0,66.8193,66.8995,66.7975,66.8922,34500.0
2015-04-29 10:20:00,91.8,91.8,91.56,91.71,21200.0,66.8849,66.8849,66.7101,66.8193,21200.0
2015-04-29 10:25:00,91.69,91.77,91.64,91.69,10900.0,66.8048,66.8631,66.7683,66.8048,10900.0
2015-04-29 10:30:00,91.68,91.85,91.66,91.83,11100.0,66.7975,66.9214,66.7829,66.9068,11100.0
2015-04-29 10:35:00,91.83,91.93,91.82,91.88,17200.0,66.9068,66.9796,66.8995,66.9432,17200.0
2015-04-29 10:40:00,91.9,91.98,91.84,91.93,47300.0,66.9578,67.0161,66.9141,66.9796,47300.0
2015-04-29 10:45:00,91.9,91.92,91.82,91.88,14500.0,66.9578,66.9724,66.8995,66.9432,14500.0
2015-04-29 10:50:00,91.85,91.95,91.84,91.87,35200.0,66.9214,66.9942,66.9141,66.9359,35200.0
2015-04-29 10:55:00,91.84,91.92,91.79,91.89,17400.0,66.9141,66.9724,66.8776,66.9505,17400.0
2015-04-29 11:00:00,91.86,92.01,91.86,92.01,20900.0,66.9286,67.0379,66.9286,67.0379,20900.0
2015-04-29 11:05:00,92.01,92.07,91.98,92.07,22400.0,67.0379,67.0816,67.0161,67.0816,22400.0
2015-04-29 11:10:00,92.07,92.08,91.94,91.98,40900.0,67.0816,67.0889,66.9869,67.0161,40900.0
2015-04-29 11:15:00,91.99,92.03,91.95,92.01,23300.0,67.0234,67.0525,66.9942,67.0379,23300.0
2015-04-29 11:20:00,92.01,92.11,92.0,92.06,17000.0,67.0379,67.1108,67.0306,67.0744,17000.0
2015-04-29 11:25:00,92.06,92.08,91.94,91.94,11800.0,67.0744,67.0889,66.9869,66.9869,11800.0
2015-04-29 11:30:00,91.96,92.01,91.87,91.91,10500.0,67.0015,67.0379,66.9359,66.9651,10500.0
2015-04-29 11:35:00,91.91,91.91,91.79,91.83,10800.0,66.9651,66.9651,66.8776,66.9068,10800.0
2015-04-29 11:40:00,91.82,91.84,91.76,91.77,7900.0,66.8995,66.9141,66.8558,66.8631,7900.0
2015-04-29 11:45:00,91.76,91.81,91.75,91.81,13400.0,66.8558,66.8922,66.8485,66.8922,13400.0
2015-04-29 11:50:00,91.8,91.82,91.78,91.81,10000.0,66.8849,66.8995,66.8703,66.8922,10000.0
2015-04-29 11:55:00,91.82,91.86,91.8,91.85,7900.0,66.8995,66.9286,66.8849,66.9214,7900.0
2015-04-29 12:00:00,91.85,91.87,91.83,91.84,9400.0,66.9214,66.9359,66.9068,66.9141,9400.0
2015-04-29 12:05:00,91.83,91.85,91.74,91.82,15800.0,66.9068,66.9214,66.8412,66.8995,15800.0
2015-04-29 12:10:00,91.8,91.8,91.66,91.75,19000.0,66.8849,66.8849,66.7829,66.8485,19000.0
2015-04-29 12:15:00,91.75,91.76,91.62,91.7,16300.0,66.8485,66.8558,66.7538,66.8121,16300.0
2015-04-29 12:20:00,91.7,91.83,91.7,91.8,17600.0,66.8121,66.9068,66.8121,66.8849,17600.0
2015-04-29 12:25:00,91.79,91.79,91.67,91.71,21000.0,66.8776,66.8776,66.7902,66.8193,21000.0
2015-04-29 12:30:00,91.69,91.74,91.61,91.68,32800.0,66.8048,66.8412,66.7465,66.7975,32800.0
2015-04-29 12:35:00,91.68,91.73,91.68,91.69,8400.0,66.7975,66.8339,66.7975,66.8048,8400.0
2015-04-29 12:40:00,91.66,91.8,91.64,91.77,6600.0,66.7829,66.8849,66.7683,66.8631,6600.0
2015-04-29 12:45:00,91.77,91.81,91.77,91.77,7800.0,66.8631,66.8922,66.8631,66.8631,7800.0
2015-04-29 12:50:00,91.77,91.82,91.77,91.77,5900.0,66.8631,66.8995,66.8631,66.8631,5900.0
2015-04-29 12:55:00,91.77,91.91,91.77,91.83,12500.0,66.8631,66.9651,66.8631,66.9068,12500.0
2015-04-29 13:00:00,91.82,91.82,91.73,91.76,5800.0,66.8995,66.8995,66.8339,66.8558,5800.0
2015-04-29 13:05:00,91.75,91.82,91.71,91.73,6700.0,66.8485,66.8995,66.8193,66.8339,6700.0
2015-04-29 13:10:00,91.71,91.75,91.69,91.73,5400.0,66.8193,66.8485,66.8048,66.8339,5400.0
2015-04-29 13:15:00,91.71,91.76,91.7,91.7,8200.0,66.8193,66.8558,66.8121,66.8121,8200.0
2015-04-29 13:20:00,91.69,91.76,91.62,91.68,17700.0,66.8048,66.8558,66.7538,66.7975,17700.0
2015-04-29 13:25:00,91.67,91.71,91.58,91.6,8100.0,66.7902,66.8193,66.7246,66.7392,8100.0
2015-04-29 13:30:00,91.62,91.62,91.55,91.56,6400.0,66.7538,66.7538,66.7028,66.7101,6400.0
2015-04-29 13:35:00,91.56,91.59,91.54,91.58,7800.0,66.7101,66.7319,66.6955,66.7246,7800.0
2015-04-29 13:40:00,91.6,91.7,91.6,91.69,5000.0,66.7392,66.8121,66.7392,66.8048,5000.0
2015-04-29 13:45:00,91.69,91.75,91.68,91.75,6400.0,66.8048,66.8485,66.7975,66.8485,6400.0
2015-04-29 13:50:00,91.76,91.77,91.71,91.73,14100.0,66.8558,66.8631,66.8193,66.8339,14100.0
2015-04-29 13:55:00,91.73,91.84,91.71,91.73,10100.0,66.8339,66.9141,66.8193,66.8339,10100.0
2015-04-29 14:00:00,91.75,91.89,91.34,91.82,20400.0,66.8485,66.9505,66.5498,66.8995,20400.0
2015-04-29 14:05:00,91.81,91.89,91.67,91.77,8500.0,66.8922,66.9505,66.7902,66.8631,8500.0
2015-04-29 14:10:00,91.76,91.84,91.64,91.65,10700.0,66.8558,66.9141,66.7683,66.7756,10700.0
2015-04-29 14:15:00,91.69,91.99,91.68,91.93,19600.0,66.8048,67.0234,66.7975,66.9796,19600.0
2015-04-29 14:20:00,91.96,92.21,91.96,92.2,43800.0,67.0015,67.1836,67.0015,67.1764,43800.0
2015-04-29 14:25:00,92.2,92.25,92.15,92.25,70800.0,67.1764,67.2128,67.1399,67.2128,70800.0
2015-04-29 14:30:00,92.21,92.39,92.2,92.37,25100.0,67.1836,67.3148,67.1764,67.3002,25100.0
2015-04-29 14:35:00,92.37,92.44,92.3,92.34,14000.0,67.3002,67.3512,67.2492,67.2784,14000.0
2015-04-29 14:40:00,92.38,92.4,92.28,92.33,19300.0,67.3075,67.3221,67.2346,67.2711,19300.0
2015-04-29 14:45:00,92.31,92.31,92.05,92.07,31400.0,67.2565,67.2565,67.0671,67.0816,31400.0
2015-04-29 14:50:00,92.09,92.17,92.01,92.05,18700.0,67.0962,67.1545,67.0379,67.0671,18700.0
2015-04-29 14:55:00,92.02,92.05,91.96,91.98,10100.0,67.0452,67.0671,67.0015,67.0161,10100.0
2015-04-29 15:00:00,92.0,92.12,91.92,91.96,45900.0,67.0306,67.1181,66.9724,67.0015,45900.0
2015-04-29 15:05:00,91.94,91.97,91.91,91.94,11200.0,66.9869,67.0088,66.9651,66.9869,11200.0
2015-04-29 15:10:00,91.95,91.98,91.79,91.98,13700.0,66.9942,67.0161,66.8776,67.0161,13700.0
2015-04-29 15:15:00,91.98,92.05,91.93,92.02,12200.0,67.0161,67.0671,66.9796,67.0452,12200.0
2015-04-29 15:20:00,92.01,92.09,91.98,92.02,14600.0,67.0379,67.0962,67.0161,67.0452,14600.0
2015-04-29 15:25:00,92.04,92.04,91.98,91.98,12700.0,67.0598,67.0598,67.0161,67.0161,12700.0
2015-04-29 15:30:00,91.99,92.04,91.97,92.01,14600.0,67.0234,67.0598,67.0088,67.0379,14600.0
2015-04-29 15:35:00,92.01,92.13,92.01,92.12,19100.0,67.0379,67.1254,67.0379,67.1181,19100.0
2015-04-29 15:40:00,92.12,92.12,91.95,91.97,24200.0,67.1181,67.1181,66.9942,67.0088,24200.0
2015-04-29 15:45:00,91.97,91.97,91.89,91.93,31500.0,67.0088,67.0088,66.9505,66.9796,31500.0
2015-04-29 15:50:00,91.93,91.94,91.85,91.87,54100.0,66.9796,66.9869,66.9214,66.9359,54100.0
2015-04-29 15:55:00,91.87,91.96,91.86,91.87,92100.0,66.9359,67.0015,66.9286,66.9359,92100.0
2015-04-30 09:30:00,91.8,92.3,91.72,92.06,47200.0,66.8849,67.2492,66.8266,67.0744,47200.0
2015-04-30 09:35:00,92.12,92.12,91.74,91.74,40500.0,67.1181,67.1181,66.8412,66.8412,40500.0
2015-04-30 09:40:00,91.8,92.03,91.77,91.84,39800.0,66.8849,67.0525,66.8631,66.9141,39800.0
2015-04-30 09:45:00,91.8,91.98,91.79,91.9,54000.0,66.8849,67.0161,66.8776,66.9578,54000.0
2015-04-30 09:50:00,91.9,91.9,91.66,91.79,31100.0,66.9578,66.9578,66.7829,66.8776,31100.0
2015-04-30 09:55:00,91.82,91.85,91.64,91.66,34000.0,66.8995,66.9214,66.7683,66.7829,34000.0
2015-04-30 10:00:00,91.64,91.66,91.4,91.45,28500.0,66.7683,66.7829,66.5935,66.6299,28500.0
2015-04-30 10:05:00,91.49,91.58,91.46,91.54,27300.0,66.6591,66.7246,66.6372,66.6955,27300.0
2015-04-30 10:10:00,91.56,91.71,91.49,91.67,16200.0,66.7101,66.8193,66.6591,66.7902,16200.0
2015-04-30 10:15:00,91.68,91.7,91.48,91.67,47900.0,66.7975,66.8121,66.6518,66.7902,47900.0
2015-04-30 10:20:00,91.67,91.72,91.56,91.58,10900.0,66.7902,66.8266,66.7101,66.7246,10900.0
2015-04-30 10:25:00,91.61,91.65,91.52,91.61,16300.0,66.7465,66.7756,66.6809,66.7465,16300.0
2015-04-30 10:30:00,91.6,91.77,91.6,91.77,18300.0,66.7392,66.8631,66.7392,66.8631,18300.0
2015-04-30 10:35:00,91.79,91.86,91.75,91.78,16300.0,66.8776,66.9286,66.8485,66.8703,16300.0
2015-04-30 10:40:00,91.77,91.78,91.66,91.67,16000.0,66.8631,66.8703,66.7829,66.7902,16000.0
2015-04-30 10:45:00,91.67,91.88,91.66,91.86,11400.0,66.7902,66.9432,66.7829,66.9286,11400.0
2015-04-30 10:50:00,91.87,91.91,91.78,91.8,22200.0,66.9359,66.9651,66.8703,66.8849,22200.0
2015-04-30 10:55:00,91.76,91.83,91.67,91.81,13800.0,66.8558,66.9068,66.7902,66.8922,13800.0
2015-04-30 11:00:00,91.83,91.96,91.81,91.94,38400.0,66.9068,67.0015,66.8922,66.9869,38400.0
2015-04-30 11:05:00,91.95,92.11,91.95,92.02,18300.0,66.9942,67.1108,66.9942,67.0452,18300.0
2015-04-30 11:10:00,92.02,92.15,92.02,92.11,19900.0,67.0452,67.1399,67.0452,67.1108,19900.0
2015-04-30 11:15:00,92.11,92.23,92.1,92.23,38400.0,67.1108,67.1982,67.1035,67.1982,38400.0
2015-04-30 11:20:00,92.23,92.33,92.19,92.26,36200.0,67.1982,67.2711,67.1691,67.2201,36200.0
2015-04-30 11:25:00,92.24,92.36,92.24,92.3,21600.0,67.2055,67.2929,67.2055,67.2492,21600.0
2015-04-30 11:30:00,92.34,92.44,92.34,92.41,22400.0,67.2784,67.3512,67.2784,67.3294,22400.0
2015-04-30 11:35:00,92.39,92.43,92.33,92.39,12800.0,67.3148,67.3439,67.2711,67.3148,12800.0
2015-04-30 11:40:00,92.4,92.41,92.31,92.33,12000.0,67.3221,67.3294,67.2565,67.2711,12000.0
2015-04-30 11:45:00,92.36,92.42,92.36,92.41,12900.0,67.2929,67.3367,67.2929,67.3294,12900.0
2015-04-30 11:50:00,92.38,92.38,92.25,92.27,15500.0,67.3075,67.3075,67.2128,67.2274,15500.0
2015-04-30 11:55:00,92.26,92.26,92.06,92.07,10200.0,67.2201,67.2201,67.0744,67.0816,10200.0
2015-04-30 12:00:00,92.07,92.07,91.95,91.96,9900.0,67.0816,67.0816,66.9942,67.0015,9900.0
2015-04-30 12:05:00,91.95,92.04,91.91,91.93,15100.0,66.9942,67.0598,66.9651,66.9796,15100.0
2015-04-30 12:10:00,91.91,92.03,91.91,91.92,7100.0,66.9651,67.0525,66.9651,66.9724,7100.0
2015-04-30 12:15:00,91.91,92.04,91.89,92.04,4600.0,66.9651,67.0598,66.9505,67.0598,4600.0
2015-04-30 12:20:00,92.01,92.1,91.98,92.09,17200.0,67.0379,67.1035,67.0161,67.0962,17200.0
2015-04-30 12:25:00,92.08,92.08,91.94,91.94,6000.0,67.0889,67.0889,66.9869,66.9869,6000.0
2015-04-30 12:30:00,91.94,91.96,91.85,91.92,7900.0,66.9869,67.0015,66.9214,66.9724,7900.0
2015-04-30 12:35:00,91.9,91.94,91.85,91.87,8500.0,66.9578,66.9869,66.9214,66.9359,8500.0
2015-04-30 12:40:00,91.86,91.97,91.86,91.93,10200.0,66.9286,67.0088,66.9286,66.9796,10200.0
2015-04-30 12:45:00,91.96,91.96,91.87,91.95,6600.0,67.0015,67.0015,66.9359,66.9942,6600.0
2015-04-30 12:50:00,91.94,91.96,91.81,91.88,5600.0,66.9869,67.0015,66.8922,66.9432,5600.0
2015-04-30 12:55:00,91.84,91.99,91.83,91.99,4600.0,66.9141,67.0234,66.9068,67.0234,4600.0
2015-04-30 13:00:00,92.01,92.06,91.94,92.06,4900.0,67.0379,67.0744,66.9869,67.0744,4900.0
2015-04-30 13:05:00,92.07,92.12,92.02,92.08,6400.0,67.0816,67.1181,67.0452,67.0889,6400.0
2015-04-30 13:10:00,92.09,92.11,92.04,92.08,3800.0,67.0962,67.1108,67.0598,67.0889,3800.0
2015-04-30 13:15:00,92.08,92.1,92.01,92.1,4600.0,67.0889,67.1035,67.0379,67.1035,4600.0
2015-04-30 13:20:00,92.09,92.1,92.05,92.06,5200.0,67.0962,67.1035,67.0671,67.0744,5200.0
2015-04-30 13:25:00,92.06,92.11,92.03,92.1,5300.0,67.0744,67.1108,67.0525,67.1035,5300.0
2015-04-30 13:30:00,92.1,92.17,92.08,92.15,6900.0,67.1035,67.1545,67.0889,67.1399,6900.0
2015-04-30 13:35:00,92.15,92.18,92.1,92.11,4200.0,67.1399,67.1618,67.1035,67.1108,4200.0
2015-04-30 13:40:00,92.11,92.15,92.07,92.15,10400.0,67.1108,67.1399,67.0816,67.1399,10400.0
2015-04-30 13:45:00,92.13,92.2,92.08,92.13,9700.0,67.1254,67.1764,67.0889,67.1254,9700.0
2015-04-30 13:50:00,92.11,92.18,92.11,92.15,2000.0,67.1108,67.1618,67.1108,67.1399,2000.0
2015-04-30 13:55:00,92.15,92.2,92.14,92.16,11200.0,67.1399,67.1764,67.1326,67.1472,11200.0
2015-04-30 14:00:00,92.16,92.16,92.05,92.1,9000.0,67.1472,67.1472,67.0671,67.1035,9000.0
2015-04-30 14:05:00,92.1,92.12,92.02,92.08,25900.0,67.1035,67.1181,67.0452,67.0889,25900.0
2015-04-30 14:10:00,92.06,92.13,92.02,92.09,9900.0,67.0744,67.1254,67.0452,67.0962,9900.0
2015-04-30 14:15:00,92.09,92.11,92.07,92.07,6300.0,67.0962,67.1108,67.0816,67.0816,6300.0
2015-04-30 14:20:00,92.07,92.09,91.85,91.85,14100.0,67.0816,67.0962,66.9214,66.9214,14100.0
2015-04-30 14:25:00,91.85,91.87,91.8,91.81,10600.0,66.9214,66.9359,66.8849,66.8922,10600.0
2015-04-30 14:30:00,91.79,91.8,91.74,91.76,13200.0,66.8776,66.8849,66.8412,66.8558,13200.0
2015-04-30 14:35:00,91.76,91.78,91.7,91.76,16200.0,66.8558,66.8703,66.8121,66.8558,16200.0
2015-04-30 14:40:00,91.75,91.82,91.75,91.82,30200.0,66.8485,66.8995,66.8485,66.8995,30200.0
2015-04-30 14:45:00,91.83,91.83,91.75,91.77,21700.0,66.9068,66.9068,66.8485,66.8631,21700.0
2015-04-30 14:50:00,91.76,91.82,91.74,91.76,14600.0,66.8558,66.8995,66.8412,66.8558,14600.0
2015-04-30 14:55:00,91.76,91.79,91.63,91.66,23600.0,66.8558,66.8776,66.7611,66.7829,23600.0
2015-04-30 15:00:00,91.63,91.66,91.39,91.5,22600.0,66.7611,66.7829,66.5862,66.6663,22600.0
2015-04-30 15:05:00,91.51,91.57,91.44,91.45,16000.0,66.6736,66.7173,66.6226,66.6299,16000.0
2015-04-30 15:10:00,91.45,91.55,91.41,91.54,64900.0,66.6299,66.7028,66.6008,66.6955,64900.0
2015-04-30 15:15:00,91.56,91.64,91.53,91.58,13800.0,66.7101,66.7683,66.6882,66.7246,13800.0
2015-04-30 15:20:00,91.58,91.66,91.57,91.6,19200.0,66.7246,66.7829,66.7173,66.7392,19200.0
2015-04-30 15:25:00,91.6,91.6,91.52,91.6,19500.0,66.7392,66.7392,66.6809,66.7392,19500.0
2015-04-30 15:30:00,91.58,91.72,91.55,91.68,26600.0,66.7246,66.8266,66.7028,66.7975,26600.0
2015-04-30 15:35:00,91.67,91.78,91.64,91.72,25600.0,66.7902,66.8703,66.7683,66.8266,25600.0
2015-04-30 15:40:00,91.73,91.73,91.56,91.6,22500.0,66.8339,66.8339,66.7101,66.7392,22500.0
2015-04-30 15:45:00,91.58,91.7,91.55,91.66,32900.0,66.7246,66.8121,66.7028,66.7829,32900.0
2015-04-30 15:50:00,91.65,91.71,91.64,91.67,39000.0,66.7756,66.8193,66.7683,66.7902,39000.0
2015-04-30 15:55:00,91.68,91.75,91.65,91.74,79200.0,66.7975,66.8485,66.7756,66.8412,79200.0
2015-05-01 09:30:00,92.33,92.46,92.06,92.37,37000.0,67.2711,67.3658,67.0744,67.3002,37000.0
2015-05-01 09:35:00,92.39,92.4,92.11,92.11,21200.0,67.3148,67.3221,67.1108,67.1108,21200.0
2015-05-01 09:40:00,92.18,92.25,92.04,92.15,24100.0,67.1618,67.2128,67.0598,67.1399,24100.0
2015-05-01 09:45:00,92.14,92.18,92.08,92.09,14800.0,67.1326,67.1618,67.0889,67.0962,14800.0
2015-05-01 09:50:00,92.1,92.18,92.01,92.03,22600.0,67.1035,67.1618,67.0379,67.0525,22600.0
2015-05-01 09:55:00,92.02,92.1,91.93,91.93,43300.0,67.0452,67.1035,66.9796,66.9796,43300.0
2015-05-01 10:00:00,91.93,92.21,91.92,92.21,61900.0,66.9796,67.1836,66.9724,67.1836,61900.0
2015-05-01 10:05:00,92.22,92.22,92.03,92.1,41100.0,67.1909,67.1909,67.0525,67.1035,41100.0
2015-05-01 10:10:00,92.09,92.23,92.06,92.18,20300.0,67.0962,67.1982,67.0744,67.1618,20300.0
2015-05-01 10:15:00,92.18,92.29,92.14,92.28,16100.0,67.1618,67.2419,67.1326,67.2346,16100.0
2015-05-01 10:20:00,92.29,92.38,92.24,92.26,21200.0,67.2419,67.3075,67.2055,67.2201,21200.0
2015-05-01 10:25:00,92.26,92.33,92.26,92.28,12500.0,67.2201,67.2711,67.2201,67.2346,12500.0
2015-05-01 10:30:00,92.28,92.33,92.23,92.24,10000.0,67.2346,67.2711,67.1982,67.2055,10000.0
2015-05-01 10:35:00,92.26,92.26,92.09,92.13,15200.0,67.2201,67.2201,67.0962,67.1254,15200.0
2015-05-01 10:40:00,92.11,92.12,91.94,91.95,16900.0,67.1108,67.1181,66.9869,66.9942,16900.0
2015-05-01 10:45:00,91.96,92.01,91.95,91.99,7400.0,67.0015,67.0379,66.9942,67.0234,7400.0
2015-05-01 10:50:00,91.97,92.02,91.96,91.96,9500.0,67.0088,67.0452,67.0015,67.0015,9500.0
2015-05-01 10:55:00,91.98,91.98,91.9,91.93,7700.0,67.0161,67.0161,66.9578,66.9796,7700.0
2015-05-01 11:00:00,91.96,92.01,91.93,91.93,9300.0,67.0015,67.0379,66.9796,66.9796,9300.0
2015-05-01 11:05:00,91.93,91.95,91.88,91.88,8000.0,66.9796,66.9942,66.9432,66.9432,8000.0
2015-05-01 11:10:00,91.89,91.9,91.82,91.84,12900.0,66.9505,66.9578,66.8995,66.9141,12900.0
2015-05-01 11:15:00,91.84,91.86,91.77,91.84,10200.0,66.9141,66.9286,66.8631,66.9141,10200.0
2015-05-01 11:20:00,91.85,91.95,91.84,91.95,8300.0,66.9214,66.9942,66.9141,66.9942,8300.0
2015-05-01 11:25:00,91.96,92.17,91.96,92.15,14600.0,67.0015,67.1545,67.0015,67.1399,14600.0
2015-05-01 11:30:00,92.17,92.19,92.05,92.05,7900.0,67.1545,67.1691,67.0671,67.0671,7900.0
2015-05-01 11:35:00,92.05,92.06,91.99,92.01,7600.0,67.0671,67.0744,67.0234,67.0379,7600.0
2015-05-01 11:40:00,92.01,92.01,91.85,91.85,9000.0,67.0379,67.0379,66.9214,66.9214,9000.0
2015-05-01 11:45:00,91.83,91.85,91.68,91.69,11900.0,66.9068,66.9214,66.7975,66.8048,11900.0
2015-05-01 11:50:00,91.69,91.84,91.68,91.81,8900.0,66.8048,66.9141,66.7975,66.8922,8900.0
2015-05-01 11:55:00,91.81,91.92,91.8,91.89,5300.0,66.8922,66.9724,66.8849,66.9505,5300.0
2015-05-01 12:00:00,91.89,91.91,91.83,91.86,8900.0,66.9505,66.9651,66.9068,66.9286,8900.0
2015-05-01 12:05:00,91.84,91.84,91.69,91.78,7500.0,66.9141,66.9141,66.8048,66.8703,7500.0
2015-05-01 12:10:00,91.79,91.79,91.75,91.78,3400.0,66.8776,66.8776,66.8485,66.8703,3400.0
2015-05-01 12:15:00,91.78,91.89,91.78,91.86,6800.0,66.8703,66.9505,66.8703,66.9286,6800.0
2015-05-01 12:20:00,91.86,91.96,91.85,91.96,8800.0,66.9286,67.0015,66.9214,67.0015,8800.0
2015-05-01 12:25:00,91.95,92.04,91.94,92.04,6600.0,66.9942,67.0598,66.9869,67.0598,6600.0
2015-05-01 12:30:00,92.06,92.09,92.04,92.07,6200.0,67.0744,67.0962,67.0598,67.0816,6200.0
2015-05-01 12:35:00,92.07,92.08,92.02,92.02,2100.0,67.0816,67.0889,67.0452,67.0452,2100.0
2015-05-01 12:40:00,92.0,92.03,91.95,92.02,5100.0,67.0306,67.0525,66.9942,67.0452,5100.0
2015-05-01 12:45:00,92.03,92.06,92.01,92.02,4300.0,67.0525,67.0744,67.0379,67.0452,4300.0
2015-05-01 12:50:00,92.04,92.07,91.96,92.04,7000.0,67.0598,67.0816,67.0015,67.0598,7000.0
2015-05-01 12:55:00,92.06,92.06,92.01,92.06,4500.0,67.0744,67.0744,67.0379,67.0744,4500.0
2015-05-01 13:00:00,92.07,92.13,92.03,92.12,7500.0,67.0816,67.1254,67.0525,67.1181,7500.0
2015-05-01 13:05:00,92.13,92.14,92.04,92.04,4200.0,67.1254,67.1326,67.0598,67.0598,4200.0
2015-05-01 13:10:00,92.04,92.08,92.04,92.08,1400.0,67.0598,67.0889,67.0598,67.0889,1400.0
2015-05-01 13:15:00,92.1,92.12,92.06,92.1,5000.0,67.1035,67.1181,67.0744,67.1035,5000.0
2015-05-01 13:20:00,92.11,92.11,92.03,92.05,5400.0,67.1108,67.1108,67.0525,67.0671,5400.0
2015-05-01 13:25:00,92.03,92.08,92.01,92.07,6700.0,67.0525,67.0889,67.0379,67.0816,6700.0
2015-05-01 13:30:00,92.08,92.11,92.02,92.04,3700.0,67.0889,67.1108,67.0452,67.0598,3700.0
2015-05-01 13:35:00,92.06,92.12,92.01,92.05,7500.0,67.0744,67.1181,67.0379,67.0671,7500.0
2015-05-01 13:40:00,92.05,92.06,91.92,91.94,4400.0,67.0671,67.0744,66.9724,66.9869,4400.0
2015-05-01 13:45:00,91.97,92.09,91.97,92.04,9000.0,67.0088,67.0962,67.0088,67.0598,9000.0
2015-05-01 13:50:00,92.07,92.22,92.07,92.14,11500.0,67.0816,67.1909,67.0816,67.1326,11500.0
2015-05-01 13:55:00,92.15,92.19,92.14,92.19,3200.0,67.1399,67.1691,67.1326,67.1691,3200.0
2015-05-01 14:00:00,92.18,92.2,92.1,92.11,42800.0,67.1618,67.1764,67.1035,67.1108,42800.0
2015-05-01 14:05:00,92.12,92.16,92.08,92.08,46400.0,67.1181,67.1472,67.0889,67.0889,46400.0
2015-05-01 14:10:00,92.07,92.15,92.07,92.14,12400.0,67.0816,67.1399,67.0816,67.1326,12400.0
2015-05-01 14:15:00,92.13,92.14,92.07,92.07,3600.0,67.1254,67.1326,67.0816,67.0816,3600.0
2015-05-01 14:20:00,92.08,92.11,92.06,92.1,5000.0,67.0889,67.1108,67.0744,67.1035,5000.0
2015-05-01 14:25:00,92.11,92.18,92.1,92.16,14900.0,67.1108,67.1618,67.1035,67.1472,14900.0
2015-05-01 14:30:00,92.17,92.17,92.12,92.13,7200.0,67.1545,67.1545,67.1181,67.1254,7200.0
2015-05-01 14:35:00,92.14,92.14,92.12,92.14,3600.0,67.1326,67.1326,67.1181,67.1326,3600.0
2015-05-01 14:40:00,92.14,92.15,92.1,92.1,8300.0,67.1326,67.1399,67.1035,67.1035,8300.0
2015-05-01 14:45:00,92.1,92.1,92.05,92.08,7200.0,67.1035,67.1035,67.0671,67.0889,7200.0
2015-05-01 14:50:00,92.06,92.07,91.97,92.01,8000.0,67.0744,67.0816,67.0088,67.0379,8000.0
2015-05-01 14:55:00,92.02,92.02,91.97,92.0,3200.0,67.0452,67.0452,67.0088,67.0306,3200.0
2015-05-01 15:00:00,91.99,92.01,91.95,91.98,20000.0,67.0234,67.0379,66.9942,67.0161,20000.0
2015-05-01 15:05:00,91.97,92.04,91.97,92.01,7800.0,67.0088,67.0598,67.0088,67.0379,7800.0
2015-05-01 15:10:00,92.0,92.03,91.99,92.01,7700.0,67.0306,67.0525,67.0234,67.0379,7700.0
2015-05-01 15:15:00,92.01,92.09,92.01,92.03,16900.0,67.0379,67.0962,67.0379,67.0525,16900.0
2015-05-01 15:20:00,92.03,92.04,91.95,91.98,13200.0,67.0525,67.0598,66.9942,67.0161,13200.0
2015-05-01 15:25:00,91.98,91.98,91.88,91.92,16000.0,67.0161,67.0161,66.9432,66.9724,16000.0
2015-05-01 15:30:00,91.92,91.93,91.86,91.92,13800.0,66.9724,66.9796,66.9286,66.9724,13800.0
2015-05-01 15:35:00,91.93,91.96,91.91,91.95,22900.0,66.9796,67.0015,66.9651,66.9942,22900.0
2015-05-01 15:40:00,91.95,92.03,91.94,91.96,27500.0,66.9942,67.0525,66.9869,67.0015,27500.0
2015-05-01 15:45:00,91.96,91.96,91.92,91.94,21200.0,67.0015,67.0015,66.9724,66.9869,21200.0
2015-05-01 15:50:00,91.94,91.99,91.93,91.96,41700.0,66.9869,67.0234,66.9796,67.0015,41700.0
2015-05-01 15:55:00,91.96,92.03,91.95,91.98,63100.0,67.0015,67.0525,66.9942,67.0161,63100.0
2015-05-04 09:30:00,92.22,92.41,92.15,92.15,30700.0,67.1909,67.3294,67.1399,67.1399,30700.0
2015-05-04 09:35:00,92.18,92.42,92.18,92.38,9300.0,67.1618,67.3367,67.1618,67.3075,9300.0
2015-05-04 09:40:00,92.41,92.45,92.32,92.42,21400.0,67.3294,67.3585,67.2638,67.3367,21400.0
2015-05-04 09:45:00,92.42,92.42,92.29,92.34,10500.0,67.3367,67.3367,67.2419,67.2784,10500.0
2015-05-04 09:50:00,92.35,92.41,92.32,92.39,17100.0,67.2856,67.3294,67.2638,67.3148,17100.0
2015-05-04 09:55:00,92.39,92.49,92.39,92.46,14700.0,67.3148,67.3877,67.3148,67.3658,14700.0
2015-05-04 10:00:00,92.46,92.55,92.42,92.52,19500.0,67.3658,67.4314,67.3367,67.4095,19500.0
2015-05-04 10:05:00,92.53,92.57,92.48,92.53,18500.0,67.4168,67.4459,67.3804,67.4168,18500.0
2015-05-04 10:10:00,92.53,92.55,92.44,92.5,12600.0,67.4168,67.4314,67.3512,67.3949,12600.0
2015-05-04 10:15:00,92.52,92.55,92.46,92.53,7400.0,67.4095,67.4314,67.3658,67.4168,7400.0
2015-05-04 10:20:00,92.53,92.61,92.52,92.56,13300.0,67.4168,67.4751,67.4095,67.4387,13300.0
2015-05-04 10:25:00,92.57,92.64,92.56,92.64,9900.0,67.4459,67.4969,67.4387,67.4969,9900.0
2015-05-04 10:30:00,92.65,92.73,92.64,92.73,14800.0,67.5042,67.5625,67.4969,67.5625,14800.0
2015-05-04 10:35:00,92.74,92.76,92.68,92.76,15900.0,67.5698,67.5844,67.5261,67.5844,15900.0
2015-05-04 10:40:00,92.76,92.78,92.7,92.75,20700.0,67.5844,67.5989,67.5407,67.5771,20700.0
2015-05-04 10:45:00,92.76,92.83,92.71,92.8,15400.0,67.5844,67.6354,67.5479,67.6135,15400.0
2015-05-04 10:50:00,92.79,92.84,92.73,92.82,9300.0,67.6062,67.6427,67.5625,67.6281,9300.0
2015-05-04 10:55:00,92.84,92.91,92.79,92.89,17100.0,67.6427,67.6937,67.6062,67.6791,17100.0
2015-05-04 11:00:00,92.89,92.93,92.89,92.93,15000.0,67.6791,67.7082,67.6791,67.7082,15000.0
2015-05-04 11:05:00,92.92,93.04,92.89,93.01,16800.0,67.7009,67.7884,67.6791,67.7665,16800.0
2015-05-04 11:10:00,93.02,93.07,93.01,93.07,18900.0,67.7738,67.8102,67.7665,67.8102,18900.0
2015-05-04 11:15:00,93.07,93.08,93.01,93.02,27200.0,67.8102,67.8175,67.7665,67.7738,27200.0
2015-05-04 11:20:00,93.02,93.06,93.01,93.05,11800.0,67.7738,67.803,67.7665,67.7957,11800.0
2015-05-04 11:25:00,93.05,93.12,93.05,93.08,9300.0,67.7957,67.8467,67.7957,67.8175,9300.0
2015-05-04 11:30:00,93.06,93.06,93.03,93.03,15400.0,67.803,67.803,67.7811,67.7811,15400.0
2015-05-04 11:35:00,93.02,93.11,93.02,93.1,11100.0,67.7738,67.8394,67.7738,67.8321,11100.0
2015-05-04 11:40:00,93.09,93.18,93.09,93.15,6800.0,67.8248,67.8904,67.8248,67.8685,6800.0
2015-05-04 11:45:00,93.16,93.16,93.09,93.14,8100.0,67.8758,67.8758,67.8248,67.8612,8100.0
2015-05-04 11:50:00,93.14,93.17,93.09,93.14,8000.0,67.8612,67.8831,67.8248,67.8612,8000.0
2015-05-04 11:55:00,93.15,93.2,93.14,93.16,10800.0,67.8685,67.905,67.8612,67.8758,10800.0
2015-05-04 12:00:00,93.15,93.17,93.1,93.13,12100.0,67.8685,67.8831,67.8321,67.854,12100.0
2015-05-04 12:05:00,93.12,93.13,93.09,93.09,7800.0,67.8467,67.854,67.8248,67.8248,7800.0
2015-05-04 12:10:00,93.08,93.08,93.04,93.04,9000.0,67.8175,67.8175,67.7884,67.7884,9000.0
2015-05-04 12:15:00,93.06,93.1,93.05,93.08,18300.0,67.803,67.8321,67.7957,67.8175,18300.0
2015-05-04 12:20:00,93.07,93.07,92.99,93.03,13500.0,67.8102,67.8102,67.7519,67.7811,13500.0
2015-05-04 12:25:00,93.04,93.08,93.03,93.06,5600.0,67.7884,67.8175,67.7811,67.803,5600.0
2015-05-04 12:30:00,93.07,93.13,93.05,93.08,20800.0,67.8102,67.854,67.7957,67.8175,20800.0
2015-05-04 12:35:00,93.06,93.08,93.04,93.06,8300.0,67.803,67.8175,67.7884,67.803,8300.0
2015-05-04 12:40:00,93.05,93.08,93.04,93.06,4800.0,67.7957,67.8175,67.7884,67.803,4800.0
2015-05-04 12:45:00,93.06,93.09,93.05,93.05,6600.0,67.803,67.8248,67.7957,67.7957,6600.0
2015-05-04 12:50:00,93.06,93.1,93.05,93.09,4500.0,67.803,67.8321,67.7957,67.8248,4500.0
2015-05-04 12:55:00,93.09,93.13,93.08,93.11,4400.0,67.8248,67.854,67.8175,67.8394,4400.0
2015-05-04 13:00:00,93.11,93.16,93.08,93.15,5600.0,67.8394,67.8758,67.8175,67.8685,5600.0
2015-05-04 13:05:00,93.15,93.15,93.05,93.09,8800.0,67.8685,67.8685,67.7957,67.8248,8800.0
2015-05-04 13:10:00,93.12,93.15,93.08,93.1,4500.0,67.8467,67.8685,67.8175,67.8321,4500.0
2015-05-04 13:15:00,93.1,93.1,93.05,93.06,3500.0,67.8321,67.8321,67.7957,67.803,3500.0
2015-05-04 13:20:00,93.06,93.07,93.01,93.05,6400.0,67.803,67.8102,67.7665,67.7957,6400.0
2015-05-04 13:25:00,93.04,93.08,93.02,93.07,9600.0,67.7884,67.8175,67.7738,67.8102,9600.0
2015-05-04 13:30:00,93.07,93.08,93.02,93.04,5900.0,67.8102,67.8175,67.7738,67.7884,5900.0
2015-05-04 13:35:00,93.04,93.05,93.0,93.02,4900.0,67.7884,67.7957,67.7592,67.7738,4900.0
2015-05-04 13:40:00,93.03,93.07,93.02,93.02,4600.0,67.7811,67.8102,67.7738,67.7738,4600.0
2015-05-04 13:45:00,93.02,93.06,93.01,93.04,2700.0,67.7738,67.803,67.7665,67.7884,2700.0
2015-05-04 13:50:00,93.03,93.1,93.03,93.05,3200.0,67.7811,67.8321,67.7811,67.7957,3200.0
2015-05-04 13:55:00,93.05,93.1,93.04,93.1,4700.0,67.7957,67.8321,67.7884,67.8321,4700.0
2015-05-04 14:00:00,93.1,93.18,93.1,93.13,7200.0,67.8321,67.8904,67.8321,67.854,7200.0
2015-05-04 14:05:00,93.13,93.24,93.13,93.23,8700.0,67.854,67.9341,67.854,67.9268,8700.0
2015-05-04 14:10:00,93.24,93.26,93.13,93.13,10100.0,67.9341,67.9487,67.854,67.854,10100.0
2015-05-04 14:15:00,93.13,93.15,93.12,93.14,6800.0,67.854,67.8685,67.8467,67.8612,6800.0
2015-05-04 14:20:00,93.15,93.17,93.12,93.13,9000.0,67.8685,67.8831,67.8467,67.854,9000.0
2015-05-04 14:25:00,93.13,93.16,93.12,93.15,14300.0,67.854,67.8758,67.8467,67.8685,14300.0
2015-05-04 14:30:00,93.14,93.21,93.14,93.18,25800.0,67.8612,67.9122,67.8612,67.8904,25800.0
2015-05-04 14:35:00,93.19,93.21,93.16,93.17,17400.0,67.8977,67.9122,67.8758,67.8831,17400.0
2015-05-04 14:40:00,93.17,93.19,93.12,93.13,13900.0,67.8831,67.8977,67.8467,67.854,13900.0
2015-05-04 14:45:00,93.13,93.15,93.11,93.12,14300.0,67.854,67.8685,67.8394,67.8467,14300.0
2015-05-04 14:50:00,93.13,93.19,93.12,93.14,23700.0,67.854,67.8977,67.8467,67.8612,23700.0
2015-05-04 14:55:00,93.14,93.19,93.14,93.18,14100.0,67.8612,67.8977,67.8612,67.8904,14100.0
2015-05-04 15:00:00,93.18,93.18,93.11,93.13,22300.0,67.8904,67.8904,67.8394,67.854,22300.0
2015-05-04 15:05:00,93.13,93.14,93.09,93.09,44500.0,67.854,67.8612,67.8248,67.8248,44500.0
2015-05-04 15:10:00,93.09,93.15,93.08,93.12,10000.0,67.8248,67.8685,67.8175,67.8467,10000.0
2015-05-04 15:15:00,93.12,93.18,93.09,93.16,13500.0,67.8467,67.8904,67.8248,67.8758,13500.0
2015-05-04 15:20:00,93.16,93.22,93.16,93.21,20000.0,67.8758,67.9195,67.8758,67.9122,20000.0
2015-05-04 15:25:00,93.2,93.34,93.18,93.33,26900.0,67.905,68.007,67.8904,67.9997,26900.0
2015-05-04 15:30:00,93.34,93.36,93.28,93.28,19900.0,68.007,68.0215,67.9632,67.9632,19900.0
2015-05-04 15:35:00,93.28,93.34,93.26,93.27,19100.0,67.9632,68.007,67.9487,67.956,19100.0
2015-05-04 15:40:00,93.27,93.29,93.23,93.24,13900.0,67.956,67.9705,67.9268,67.9341,13900.0
2015-05-04 15:45:00,93.24,93.25,93.19,93.2,41700.0,67.9341,67.9414,67.8977,67.905,41700.0
2015-05-04 15:50:00,93.19,93.23,93.19,93.2,35700.0,67.8977,67.9268,67.8977,67.905,35700.0
2015-05-04 15:55:00,93.2,93.29,93.2,93.25,102800.0,67.905,67.9705,67.905,67.9414,102800.0
2015-05-05 09:30:00,92.82,93.43,92.69,93.41,46800.0,67.6281,68.0725,67.5334,68.058,46800.0
2015-05-05 09:35:00,93.41,93.7,93.41,93.7,34600.0,68.058,68.2693,68.058,68.2693,34600.0
2015-05-05 09:40:00,93.69,93.77,93.63,93.73,29900.0,68.262,68.3203,68.2182,68.2911,29900.0
2015-05-05 09:45:00,93.72,93.92,93.68,93.88,46200.0,68.2838,68.4295,68.2547,68.4004,46200.0
2015-05-05 09:50:00,93.89,93.91,93.73,93.78,52500.0,68.4077,68.4223,68.2911,68.3275,52500.0
2015-05-05 09:55:00,93.78,93.79,93.63,93.69,17500.0,68.3275,68.3348,68.2182,68.262,17500.0
2015-05-05 10:00:00,93.68,93.71,93.49,93.49,36500.0,68.2547,68.2765,68.1162,68.1162,36500.0
2015-05-05 10:05:00,93.51,93.74,93.51,93.73,23700.0,68.1308,68.2984,68.1308,68.2911,23700.0
2015-05-05 10:10:00,93.72,93.86,93.72,93.84,22400.0,68.2838,68.3858,68.2838,68.3713,22400.0
2015-05-05 10:15:00,93.82,93.85,93.72,93.78,22800.0,68.3567,68.3785,68.2838,68.3275,22800.0
2015-05-05 10:20:00,93.77,93.98,93.73,93.96,27800.0,68.3203,68.4733,68.2911,68.4587,27800.0
2015-05-05 10:25:00,93.96,94.18,93.95,94.09,55000.0,68.4587,68.619,68.4514,68.5534,55000.0
2015-05-05 10:30:00,94.08,94.19,94.05,94.05,31100.0,68.5461,68.6263,68.5243,68.5243,31100.0
2015-05-05 10:35:00,94.04,94.08,93.96,94.03,26200.0,68.517,68.5461,68.4587,68.5097,26200.0
2015-05-05 10:40:00,94.04,94.04,93.97,94.03,19000.0,68.517,68.517,68.466,68.5097,19000.0
2015-05-05 10:45:00,94.02,94.27,93.99,94.26,46000.0,68.5024,68.6845,68.4805,68.6773,46000.0
2015-05-05 10:50:00,94.26,94.26,94.14,94.2,9800.0,68.6773,68.6773,68.5898,68.6335,9800.0
2015-05-05 10:55:00,94.21,94.25,94.16,94.19,9500.0,68.6408,68.67,68.6044,68.6263,9500.0
2015-05-05 11:00:00,94.15,94.25,94.1,94.11,52500.0,68.5971,68.67,68.5607,68.568,52500.0
2015-05-05 11:05:00,94.1,94.1,94.02,94.05,21800.0,68.5607,68.5607,68.5024,68.5243,21800.0
2015-05-05 11:10:00,94.05,94.25,94.05,94.19,13000.0,68.5243,68.67,68.5243,68.6263,13000.0
2015-05-05 11:15:00,94.19,94.19,94.12,94.13,17500.0,68.6263,68.6263,68.5753,68.5825,17500.0
2015-05-05 11:20:00,94.12,94.13,93.91,93.91,33200.0,68.5753,68.5825,68.4223,68.4223,33200.0
2015-05-05 11:25:00,93.91,93.92,93.79,93.81,20500.0,68.4223,68.4295,68.3348,68.3494,20500.0
2015-05-05 11:30:00,93.8,93.8,93.6,93.65,12100.0,68.3421,68.3421,68.1964,68.2328,12100.0
2015-05-05 11:35:00,93.65,93.77,93.57,93.61,28700.0,68.2328,68.3203,68.1745,68.2037,28700.0
2015-05-05 11:40:00,93.59,93.73,93.57,93.73,15200.0,68.1891,68.2911,68.1745,68.2911,15200.0
2015-05-05 11:45:00,93.73,93.74,93.63,93.63,12200.0,68.2911,68.2984,68.2182,68.2182,12200.0
2015-05-05 11:50:00,93.63,93.65,93.57,93.64,16700.0,68.2182,68.2328,68.1745,68.2255,16700.0
2015-05-05 11:55:00,93.64,93.7,93.63,93.67,15200.0,68.2255,68.2693,68.2182,68.2474,15200.0
2015-05-05 12:00:00,93.67,93.77,93.67,93.73,15400.0,68.2474,68.3203,68.2474,68.2911,15400.0
2015-05-05 12:05:00,93.73,93.75,93.71,93.75,8000.0,68.2911,68.3057,68.2765,68.3057,8000.0
2015-05-05 12:10:00,93.74,93.86,93.74,93.86,17500.0,68.2984,68.3858,68.2984,68.3858,17500.0
2015-05-05 12:15:00,93.86,94.0,93.86,93.99,40800.0,68.3858,68.4878,68.3858,68.4805,40800.0
2015-05-05 12:20:00,93.98,94.05,93.97,94.05,27400.0,68.4733,68.5243,68.466,68.5243,27400.0
2015-05-05 12:25:00,94.05,94.1,93.99,94.07,21500.0,68.5243,68.5607,68.4805,68.5388,21500.0
2015-05-05 12:30:00,94.04,94.08,93.99,94.05,11300.0,68.517,68.5461,68.4805,68.5243,11300.0
2015-05-05 12:35:00,94.04,94.05,93.95,93.96,8700.0,68.517,68.5243,68.4514,68.4587,8700.0
2015-05-05 12:40:00,93.97,94.1,93.95,94.1,19900.0,68.466,68.5607,68.4514,68.5607,19900.0
2015-05-05 12:45:00,94.09,94.16,94.09,94.16,11300.0,68.5534,68.6044,68.5534,68.6044,11300.0
2015-05-05 12:50:00,94.16,94.17,94.08,94.11,7900.0,68.6044,68.6117,68.5461,68.568,7900.0
2015-05-05 12:55:00,94.1,94.1,94.06,94.06,9000.0,68.5607,68.5607,68.5315,68.5315,9000.0
2015-05-05 13:00:00,94.08,94.09,94.02,94.04,9300.0,68.5461,68.5534,68.5024,68.517,9300.0
2015-05-05 13:05:00,94.04,94.04,93.98,93.99,14800.0,68.517,68.517,68.4733,68.4805,14800.0
2015-05-05 13:10:00,93.98,93.98,93.87,93.87,14700.0,68.4733,68.4733,68.3931,68.3931,14700.0
2015-05-05 13:15:00,93.87,93.94,93.86,93.89,28000.0,68.3931,68.4441,68.3858,68.4077,28000.0
2015-05-05 13:20:00,93.88,93.93,93.81,93.92,18800.0,68.4004,68.4368,68.3494,68.4295,18800.0
2015-05-05 13:25:00,93.91,93.94,93.88,93.93,33800.0,68.4223,68.4441,68.4004,68.4368,33800.0
2015-05-05 13:30:00,93.94,93.94,93.83,93.83,9800.0,68.4441,68.4441,68.364,68.364,9800.0
2015-05-05 13:35:00,93.83,93.91,93.83,93.88,9500.0,68.364,68.4223,68.364,68.4004,9500.0
2015-05-05 13:40:00,93.88,93.89,93.76,93.84,8100.0,68.4004,68.4077,68.313,68.3713,8100.0
2015-05-05 13:45:00,93.85,93.85,93.82,93.84,5200.0,68.3785,68.3785,68.3567,68.3713,5200.0
2015-05-05 13:50:00,93.84,93.89,93.74,93.78,11300.0,68.3713,68.4077,68.2984,68.3275,11300.0
2015-05-05 13:55:00,93.77,93.81,93.73,93.78,7400.0,68.3203,68.3494,68.2911,68.3275,7400.0
2015-05-05 14:00:00,93.78,93.79,93.65,93.67,8300.0,68.3275,68.3348,68.2328,68.2474,8300.0
2015-05-05 14:05:00,93.66,93.72,93.64,93.66,10300.0,68.2401,68.2838,68.2255,68.2401,10300.0
2015-05-05 14:10:00,93.67,93.73,93.62,93.64,10400.0,68.2474,68.2911,68.211,68.2255,10400.0
2015-05-05 14:15:00,93.63,93.65,93.58,93.64,8600.0,68.2182,68.2328,68.1818,68.2255,8600.0
2015-05-05 14:20:00,93.66,93.66,93.54,93.58,11000.0,68.2401,68.2401,68.1527,68.1818,11000.0
2015-05-05 14:25:00,93.58,93.59,93.42,93.42,16500.0,68.1818,68.1891,68.0652,68.0652,16500.0
2015-05-05 14:30:00,93.41,93.47,93.4,93.43,5300.0,68.058,68.1017,68.0507,68.0725,5300.0
2015-05-05 14:35:00,93.42,93.5,93.39,93.39,10400.0,68.0652,68.1235,68.0434,68.0434,10400.0
2015-05-05 14:40:00,93.4,93.4,93.32,93.33,11800.0,68.0507,68.0507,67.9924,67.9997,11800.0
2015-05-05 14:45:00,93.3,93.35,93.28,93.28,13500.0,67.9778,68.0142,67.9632,67.9632,13500.0
2015-05-05 14:50:00,93.27,93.27,93.15,93.2,16800.0,67.956,67.956,67.8685,67.905,16800.0
2015-05-05 14:55:00,93.18,93.25,93.14,93.21,14000.0,67.8904,67.9414,67.8612,67.9122,14000.0
2015-05-05 15:00:00,93.2,93.24,93.16,93.18,10600.0,67.905,67.9341,67.8758,67.8904,10600.0
2015-05-05 15:05:00,93.2,93.23,93.11,93.12,24600.0,67.905,67.9268,67.8394,67.8467,24600.0
2015-05-05 15:10:00,93.11,93.18,93.08,93.18,7900.0,67.8394,67.8904,67.8175,67.8904,7900.0
2015-05-05 15:15:00,93.18,93.2,93.1,93.12,12900.0,67.8904,67.905,67.8321,67.8467,12900.0
2015-05-05 15:20:00,93.11,93.12,93.03,93.09,16900.0,67.8394,67.8467,67.7811,67.8248,16900.0
2015-05-05 15:25:00,93.09,93.21,93.09,93.21,11000.0,67.8248,67.9122,67.8248,67.9122,11000.0
2015-05-05 15:30:00,93.21,93.22,93.14,93.2,32400.0,67.9122,67.9195,67.8612,67.905,32400.0
2015-05-05 15:35:00,93.2,93.34,93.18,93.3,16000.0,67.905,68.007,67.8904,67.9778,16000.0
2015-05-05 15:40:00,93.29,93.29,93.2,93.22,19200.0,67.9705,67.9705,67.905,67.9195,19200.0
2015-05-05 15:45:00,93.21,93.22,93.12,93.14,40900.0,67.9122,67.9195,67.8467,67.8612,40900.0
2015-05-05 15:50:00,93.13,93.14,93.06,93.09,37700.0,67.854,67.8612,67.803,67.8248,37700.0
2015-05-05 15:55:00,93.09,93.16,93.09,93.12,67000.0,67.8248,67.8758,67.8248,67.8467,67000.0
2015-05-06 09:30:00,93.3,93.51,93.15,93.41,32100.0,67.9778,68.1308,67.8685,68.058,32100.0
2015-05-06 09:35:00,93.56,93.56,93.19,93.22,12200.0,68.1672,68.1672,67.8977,67.9195,12200.0
2015-05-06 09:40:00,93.22,93.28,93.0,93.0,39000.0,67.9195,67.9632,67.7592,67.7592,39000.0
2015-05-06 09:45:00,93.01,93.19,92.98,93.14,25000.0,67.7665,67.8977,67.7447,67.8612,25000.0
2015-05-06 09:50:00,93.12,93.15,92.94,92.95,21100.0,67.8467,67.8685,67.7155,67.7228,21100.0
2015-05-06 09:55:00,92.93,93.05,92.93,92.95,15800.0,67.7082,67.7957,67.7082,67.7228,15800.0
2015-05-06 10:00:00,92.95,92.99,92.88,92.94,20000.0,67.7228,67.7519,67.6718,67.7155,20000.0
2015-05-06 10:05:00,92.94,93.0,92.68,92.71,34100.0,67.7155,67.7592,67.5261,67.5479,34100.0
2015-05-06 10:10:00,92.7,92.72,92.57,92.6,17600.0,67.5407,67.5552,67.4459,67.4678,17600.0
2015-05-06 10:15:00,92.61,92.72,92.56,92.69,28400.0,67.4751,67.5552,67.4387,67.5334,28400.0
2015-05-06 10:20:00,92.69,92.82,92.68,92.74,22400.0,67.5334,67.6281,67.5261,67.5698,22400.0
2015-05-06 10:25:00,92.72,92.82,92.62,92.76,19700.0,67.5552,67.6281,67.4824,67.5844,19700.0
2015-05-06 10:30:00,92.79,92.8,92.68,92.7,14000.0,67.6062,67.6135,67.5261,67.5407,14000.0
2015-05-06 10:35:00,92.7,92.75,92.61,92.74,12000.0,67.5407,67.5771,67.4751,67.5698,12000.0
2015-05-06 10:40:00,92.76,92.94,92.76,92.89,12300.0,67.5844,67.7155,67.5844,67.6791,12300.0
2015-05-06 10:45:00,92.92,93.12,92.92,93.08,14300.0,67.7009,67.8467,67.7009,67.8175,14300.0
2015-05-06 10:50:00,93.1,93.13,93.03,93.13,12400.0,67.8321,67.854,67.7811,67.854,12400.0
2015-05-06 10:55:00,93.13,93.19,93.09,93.18,15800.0,67.854,67.8977,67.8248,67.8904,15800.0
2015-05-06 11:00:00,93.18,93.24,93.18,93.23,9100.0,67.8904,67.9341,67.8904,67.9268,9100.0
2015-05-06 11:05:00,93.25,93.31,93.23,93.25,28400.0,67.9414,67.9851,67.9268,67.9414,28400.0
2015-05-06 11:10:00,93.25,93.25,92.98,93.03,11100.0,67.9414,67.9414,67.7447,67.7811,11100.0
2015-05-06 11:15:00,93.02,93.07,92.96,92.96,11300.0,67.7738,67.8102,67.7301,67.7301,11300.0
2015-05-06 11:20:00,92.93,92.97,92.89,92.96,11400.0,67.7082,67.7374,67.6791,67.7301,11400.0
2015-05-06 11:25:00,92.98,93.07,92.97,93.07,13500.0,67.7447,67.8102,67.7374,67.8102,13500.0
2015-05-06 11:30:00,93.07,93.1,93.0,93.03,11100.0,67.8102,67.8321,67.7592,67.7811,11100.0
2015-05-06 11:35:00,93.05,93.06,92.99,93.01,13900.0,67.7957,67.803,67.7519,67.7665,13900.0
2015-05-06 11:40:00,93.03,93.22,93.03,93.21,26100.0,67.7811,67.9195,67.7811,67.9122,26100.0
2015-05-06 11:45:00,93.22,93.29,93.18,93.26,38500.0,67.9195,67.9705,67.8904,67.9487,38500.0
2015-05-06 11:50:00,93.23,93.28,93.1,93.14,19100.0,67.9268,67.9632,67.8321,67.8612,19100.0
2015-05-06 11:55:00,93.13,93.16,93.09,93.13,18600.0,67.854,67.8758,67.8248,67.854,18600.0
2015-05-06 12:00:00,93.14,93.15,92.9,92.92,22400.0,67.8612,67.8685,67.6864,67.7009,22400.0
2015-05-06 12:05:00,92.91,92.93,92.83,92.84,6300.0,67.6937,67.7082,67.6354,67.6427,6300.0
2015-05-06 12:10:00,92.84,92.87,92.78,92.78,5700.0,67.6427,67.6645,67.5989,67.5989,5700.0
2015-05-06 12:15:00,92.81,92.84,92.77,92.84,6500.0,67.6208,67.6427,67.5917,67.6427,6500.0
2015-05-06 12:20:00,92.84,92.88,92.81,92.88,7200.0,67.6427,67.6718,67.6208,67.6718,7200.0
2015-05-06 12:25:00,92.85,92.86,92.75,92.76,12300.0,67.6499,67.6572,67.5771,67.5844,12300.0
2015-05-06 12:30:00,92.76,92.82,92.74,92.82,5100.0,67.5844,67.6281,67.5698,67.6281,5100.0
2015-05-06 12:35:00,92.82,92.82,92.77,92.79,8900.0,67.6281,67.6281,67.5917,67.6062,8900.0
2015-05-06 12:40:00,92.79,92.82,92.72,92.72,11400.0,67.6062,67.6281,67.5552,67.5552,11400.0
2015-05-06 12:45:00,92.72,92.77,92.69,92.72,6000.0,67.5552,67.5917,67.5334,67.5552,6000.0
2015-05-06 12:50:00,92.71,92.71,92.58,92.58,10300.0,67.5479,67.5479,67.4532,67.4532,10300.0
2015-05-06 12:55:00,92.58,92.64,92.57,92.59,1800.0,67.4532,67.4969,67.4459,67.4605,1800.0
2015-05-06 13:00:00,92.58,92.61,92.45,92.45,11800.0,67.4532,67.4751,67.3585,67.3585,11800.0
2015-05-06 13:05:00,92.48,92.54,92.44,92.44,11900.0,67.3804,67.4241,67.3512,67.3512,11900.0
2015-05-06 13:10:00,92.43,92.47,92.41,92.43,8900.0,67.3439,67.3731,67.3294,67.3439,8900.0
2015-05-06 13:15:00,92.44,92.52,92.43,92.51,10000.0,67.3512,67.4095,67.3439,67.4022,10000.0
2015-05-06 13:20:00,92.5,92.62,92.5,92.59,9500.0,67.3949,67.4824,67.3949,67.4605,9500.0
2015-05-06 13:25:00,92.59,92.59,92.45,92.47,21800.0,67.4605,67.4605,67.3585,67.3731,21800.0
2015-05-06 13:30:00,92.47,92.49,92.34,92.38,16900.0,67.3731,67.3877,67.2784,67.3075,16900.0
2015-05-06 13:35:00,92.35,92.43,92.3,92.43,8200.0,67.2856,67.3439,67.2492,67.3439,8200.0
2015-05-06 13:40:00,92.42,92.45,92.37,92.37,15800.0,67.3367,67.3585,67.3002,67.3002,15800.0
2015-05-06 13:45:00,92.37,92.37,92.24,92.33,20200.0,67.3002,67.3002,67.2055,67.2711,20200.0
2015-05-06 13:50:00,92.32,92.32,92.22,92.25,12800.0,67.2638,67.2638,67.1909,67.2128,12800.0
2015-05-06 13:55:00,92.27,92.37,92.27,92.35,9500.0,67.2274,67.3002,67.2274,67.2856,9500.0
2015-05-06 14:00:00,92.34,92.4,92.34,92.35,15400.0,67.2784,67.3221,67.2784,67.2856,15400.0
2015-05-06 14:05:00,92.36,92.37,92.31,92.37,13600.0,67.2929,67.3002,67.2565,67.3002,13600.0
2015-05-06 14:10:00,92.37,92.39,92.29,92.34,21000.0,67.3002,67.3148,67.2419,67.2784,21000.0
2015-05-06 14:15:00,92.33,92.42,92.33,92.41,4800.0,67.2711,67.3367,67.2711,67.3294,4800.0
2015-05-06 14:20:00,92.41,92.41,92.31,92.36,11700.0,67.3294,67.3294,67.2565,67.2929,11700.0
2015-05-06 14:25:00,92.35,92.35,92.24,92.29,9500.0,67.2856,67.2856,67.2055,67.2419,9500.0
2015-05-06 14:30:00,92.29,92.29,92.12,92.16,13900.0,67.2419,67.2419,67.1181,67.1472,13900.0
2015-05-06 14:35:00,92.15,92.16,92.07,92.15,15700.0,67.1399,67.1472,67.0816,67.1399,15700.0
2015-05-06 14:40:00,92.15,92.16,92.07,92.15,12300.0,67.1399,67.1472,67.0816,67.1399,12300.0
2015-05-06 14:45:00,92.16,92.22,92.16,92.22,10700.0,67.1472,67.1909,67.1472,67.1909,10700.0
2015-05-06 14:50:00,92.21,92.29,92.21,92.26,8500.0,67.1836,67.2419,67.1836,67.2201,8500.0
2015-05-06 14:55:00,92.26,92.37,92.22,92.35,18800.0,67.2201,67.3002,67.1909,67.2856,18800.0
2015-05-06 15:00:00,92.35,92.4,92.34,92.35,14500.0,67.2856,67.3221,67.2784,67.2856,14500.0
2015-05-06 15:05:00,92.35,92.42,92.33,92.42,27300.0,67.2856,67.3367,67.2711,67.3367,27300.0
2015-05-06 15:10:00,92.41,92.41,92.34,92.36,41000.0,67.3294,67.3294,67.2784,67.2929,41000.0
2015-05-06 15:15:00,92.37,92.39,92.3,92.34,40200.0,67.3002,67.3148,67.2492,67.2784,40200.0
2015-05-06 15:20:00,92.33,92.49,92.32,92.46,32900.0,67.2711,67.3877,67.2638,67.3658,32900.0
2015-05-06 15:25:00,92.46,92.52,92.45,92.52,17300.0,67.3658,67.4095,67.3585,67.4095,17300.0
2015-05-06 15:30:00,92.53,92.55,92.46,92.46,28900.0,67.4168,67.4314,67.3658,67.3658,28900.0
2015-05-06 15:35:00,92.47,92.56,92.46,92.52,44500.0,67.3731,67.4387,67.3658,67.4095,44500.0
2015-05-06 15:40:00,92.53,92.56,92.45,92.48,25300.0,67.4168,67.4387,67.3585,67.3804,25300.0
2015-05-06 15:45:00,92.47,92.58,92.46,92.56,38100.0,67.3731,67.4532,67.3658,67.4387,38100.0
2015-05-06 15:50:00,92.55,92.57,92.49,92.5,61400.0,67.4314,67.4459,67.3877,67.3949,61400.0
2015-05-06 15:55:00,92.51,92.67,92.46,92.67,111400.0,67.4022,67.5188,67.3658,67.5188,111400.0
2015-05-07 09:30:00,92.54,92.76,92.29,92.31,40100.0,67.4241,67.5844,67.2419,67.2565,40100.0
2015-05-07 09:35:00,92.41,92.45,92.2,92.38,40000.0,67.3294,67.3585,67.1764,67.3075,40000.0
2015-05-07 09:40:00,92.37,92.65,92.32,92.57,25300.0,67.3002,67.5042,67.2638,67.4459,25300.0
2015-05-07 09:45:00,92.58,92.68,92.47,92.64,38200.0,67.4532,67.5261,67.3731,67.4969,38200.0
2015-05-07 09:50:00,92.65,92.72,92.52,92.56,20400.0,67.5042,67.5552,67.4095,67.4387,20400.0
2015-05-07 09:55:00,92.52,92.52,92.43,92.47,25200.0,67.4095,67.4095,67.3439,67.3731,25200.0
2015-05-07 10:00:00,92.47,92.63,92.42,92.63,15300.0,67.3731,67.4897,67.3367,67.4897,15300.0
2015-05-07 10:05:00,92.62,92.71,92.54,92.56,20100.0,67.4824,67.5479,67.4241,67.4387,20100.0
2015-05-07 10:10:00,92.55,92.61,92.5,92.61,10700.0,67.4314,67.4751,67.3949,67.4751,10700.0
2015-05-07 10:15:00,92.61,92.61,92.46,92.49,72200.0,67.4751,67.4751,67.3658,67.3877,72200.0
2015-05-07 10:20:00,92.49,92.56,92.46,92.47,32100.0,67.3877,67.4387,67.3658,67.3731,32100.0
2015-05-07 10:25:00,92.47,92.51,92.33,92.36,18600.0,67.3731,67.4022,67.2711,67.2929,18600.0
2015-05-07 10:30:00,92.35,92.37,92.3,92.3,8600.0,67.2856,67.3002,67.2492,67.2492,8600.0
2015-05-07 10:35:00,92.32,92.47,92.31,92.45,20700.0,67.2638,67.3731,67.2565,67.3585,20700.0
2015-05-07 10:40:00,92.48,92.68,92.47,92.67,12200.0,67.3804,67.5261,67.3731,67.5188,12200.0
2015-05-07 10:45:00,92.68,92.7,92.55,92.55,26000.0,67.5261,67.5407,67.4314,67.4314,26000.0
2015-05-07 10:50:00,92.55,92.66,92.55,92.61,15800.0,67.4314,67.5115,67.4314,67.4751,15800.0
2015-05-07 10:55:00,92.6,92.63,92.59,92.6,16700.0,67.4678,67.4897,67.4605,67.4678,16700.0
2015-05-07 11:00:00,92.6,92.66,92.59,92.65,20400.0,67.4678,67.5115,67.4605,67.5042,20400.0
2015-05-07 11:05:00,92.65,92.65,92.51,92.56,30600.0,67.5042,67.5042,67.4022,67.4387,30600.0
2015-05-07 11:10:00,92.56,92.62,92.55,92.57,12900.0,67.4387,67.4824,67.4314,67.4459,12900.0
2015-05-07 11:15:00,92.58,92.61,92.57,92.59,23100.0,67.4532,67.4751,67.4459,67.4605,23100.0
2015-05-07 11:20:00,92.61,92.63,92.58,92.61,17200.0,67.4751,67.4897,67.4532,67.4751,17200.0
2015-05-07 11:25:00,92.61,92.7,92.59,92.63,41300.0,67.4751,67.5407,67.4605,67.4897,41300.0
2015-05-07 11:30:00,92.64,92.68,92.6,92.66,28300.0,67.4969,67.5261,67.4678,67.5115,28300.0
2015-05-07 11:35:00,92.67,92.7,92.6,92.61,65000.0,67.5188,67.5407,67.4678,67.4751,65000.0
2015-05-07 11:40:00,92.62,92.66,92.6,92.6,56400.0,67.4824,67.5115,67.4678,67.4678,56400.0
2015-05-07 11:45:00,92.61,92.63,92.57,92.61,20500.0,67.4751,67.4897,67.4459,67.4751,20500.0
2015-05-07 11:50:00,92.62,92.62,92.55,92.57,10500.0,67.4824,67.4824,67.4314,67.4459,10500.0
2015-05-07 11:55:00,92.58,92.58,92.46,92.54,32800.0,67.4532,67.4532,67.3658,67.4241,32800.0
2015-05-07 12:00:00,92.53,92.59,92.52,92.59,14200.0,67.4168,67.4605,67.4095,67.4605,14200.0
2015-05-07 12:05:00,92.61,92.61,92.57,92.58,4000.0,67.4751,67.4751,67.4459,67.4532,4000.0
2015-05-07 12:10:00,92.57,92.62,92.55,92.6,10500.0,67.4459,67.4824,67.4314,67.4678,10500.0
2015-05-07 12:15:00,92.59,92.64,92.54,92.62,19100.0,67.4605,67.4969,67.4241,67.4824,19100.0
2015-05-07 12:20:00,92.62,92.66,92.56,92.62,9500.0,67.4824,67.5115,67.4387,67.4824,9500.0
2015-05-07 12:25:00,92.62,92.66,92.61,92.63,22500.0,67.4824,67.5115,67.4751,67.4897,22500.0
2015-05-07 12:30:00,92.63,92.64,92.6,92.62,7600.0,67.4897,67.4969,67.4678,67.4824,7600.0
2015-05-07 12:35:00,92.63,92.68,92.63,92.65,15200.0,67.4897,67.5261,67.4897,67.5042,15200.0
2015-05-07 12:40:00,92.66,92.72,92.65,92.66,11200.0,67.5115,67.5552,67.5042,67.5115,11200.0
2015-05-07 12:45:00,92.65,92.66,92.55,92.56,17700.0,67.5042,67.5115,67.4314,67.4387,17700.0
2015-05-07 12:50:00,92.58,92.59,92.55,92.57,5600.0,67.4532,67.4605,67.4314,67.4459,5600.0
2015-05-07 12:55:00,92.56,92.56,92.52,92.53,3800.0,67.4387,67.4387,67.4095,67.4168,3800.0
2015-05-07 13:00:00,92.51,92.56,92.47,92.49,19100.0,67.4022,67.4387,67.3731,67.3877,19100.0
2015-05-07 13:05:00,92.5,92.51,92.47,92.5,9700.0,67.3949,67.4022,67.3731,67.3949,9700.0
2015-05-07 13:10:00,92.51,92.53,92.46,92.47,10300.0,67.4022,67.4168,67.3658,67.3731,10300.0
2015-05-07 13:15:00,92.47,92.48,92.42,92.42,15000.0,67.3731,67.3804,67.3367,67.3367,15000.0
2015-05-07 13:20:00,92.43,92.45,92.4,92.42,10400.0,67.3439,67.3585,67.3221,67.3367,10400.0
2015-05-07 13:25:00,92.43,92.52,92.41,92.51,41400.0,67.3439,67.4095,67.3294,67.4022,41400.0
2015-05-07 13:30:00,92.5,92.53,92.48,92.51,13400.0,67.3949,67.4168,67.3804,67.4022,13400.0
2015-05-07 13:35:00,92.52,92.54,92.47,92.5,16200.0,67.4095,67.4241,67.3731,67.3949,16200.0
2015-05-07 13:40:00,92.5,92.51,92.46,92.49,11600.0,67.3949,67.4022,67.3658,67.3877,11600.0
2015-05-07 13:45:00,92.49,92.49,92.47,92.48,8000.0,67.3877,67.3877,67.3731,67.3804,8000.0
2015-05-07 13:50:00,92.48,92.5,92.46,92.46,9300.0,67.3804,67.3949,67.3658,67.3658,9300.0
2015-05-07 13:55:00,92.48,92.5,92.43,92.44,8900.0,67.3804,67.3949,67.3439,67.3512,8900.0
2015-05-07 14:00:00,92.44,92.51,92.44,92.45,41100.0,67.3512,67.4022,67.3512,67.3585,41100.0
2015-05-07 14:05:00,92.45,92.46,92.43,92.44,12300.0,67.3585,67.3658,67.3439,67.3512,12300.0
2015-05-07 14:10:00,92.44,92.45,92.4,92.41,13500.0,67.3512,67.3585,67.3221,67.3294,13500.0
2015-05-07 14:15:00,92.41,92.42,92.37,92.39,22400.0,67.3294,67.3367,67.3002,67.3148,22400.0
2015-05-07 14:20:00,92.4,92.44,92.4,92.44,11500.0,67.3221,67.3512,67.3221,67.3512,11500.0
2015-05-07 14:25:00,92.44,92.46,92.42,92.43,33400.0,67.3512,67.3658,67.3367,67.3439,33400.0
2015-05-07 14:30:00,92.43,92.44,92.4,92.41,19500.0,67.3439,67.3512,67.3221,67.3294,19500.0
2015-05-07 14:35:00,92.41,92.41,92.33,92.37,30700.0,67.3294,67.3294,67.2711,67.3002,30700.0
2015-05-07 14:40:00,92.37,92.39,92.36,92.37,21700.0,67.3002,67.3148,67.2929,67.3002,21700.0
2015-05-07 14:45:00,92.38,92.43,92.32,92.32,20600.0,67.3075,67.3439,67.2638,67.2638,20600.0
2015-05-07 14:50:00,92.33,92.33,92.25,92.3,17700.0,67.2711,67.2711,67.2128,67.2492,17700.0
2015-05-07 14:55:00,92.3,92.37,92.3,92.34,7200.0,67.2492,67.3002,67.2492,67.2784,7200.0
2015-05-07 15:00:00,92.34,92.4,92.32,92.39,38100.0,67.2784,67.3221,67.2638,67.3148,38100.0
2015-05-07 15:05:00,92.38,92.4,92.35,92.35,7500.0,67.3075,67.3221,67.2856,67.2856,7500.0
2015-05-07 15:10:00,92.36,92.39,92.29,92.29,8600.0,67.2929,67.3148,67.2419,67.2419,8600.0
2015-05-07 15:15:00,92.29,92.32,92.19,92.23,21300.0,67.2419,67.2638,67.1691,67.1982,21300.0
2015-05-07 15:20:00,92.23,92.26,92.18,92.2,12200.0,67.1982,67.2201,67.1618,67.1764,12200.0
2015-05-07 15:25:00,92.21,92.25,92.18,92.25,14000.0,67.1836,67.2128,67.1618,67.2128,14000.0
2015-05-07 15:30:00,92.24,92.3,92.23,92.27,17900.0,67.2055,67.2492,67.1982,67.2274,17900.0
2015-05-07 15:35:00,92.28,92.31,92.23,92.23,18100.0,67.2346,67.2565,67.1982,67.1982,18100.0
2015-05-07 15:40:00,92.24,92.26,92.16,92.17,22400.0,67.2055,67.2201,67.1472,67.1545,22400.0
2015-05-07 15:45:00,92.17,92.24,92.15,92.24,47000.0,67.1545,67.2055,67.1399,67.2055,47000.0
2015-05-07 15:50:00,92.24,92.35,92.23,92.34,52000.0,67.2055,67.2856,67.1982,67.2784,52000.0
2015-05-07 15:55:00,92.35,92.45,92.33,92.36,89900.0,67.2856,67.3585,67.2711,67.2929,89900.0
2015-05-08 09:30:00,93.02,93.05,92.5,92.69,36500.0,67.7738,67.7957,67.3949,67.5334,36500.0
2015-05-08 09:35:00,92.69,92.95,92.5,92.89,19200.0,67.5334,67.7228,67.3949,67.6791,19200.0
2015-05-08 09:40:00,92.78,93.08,92.78,92.96,21100.0,67.5989,67.8175,67.5989,67.7301,21100.0
2015-05-08 09:45:00,93.01,93.03,92.76,92.8,19700.0,67.7665,67.7811,67.5844,67.6135,19700.0
2015-05-08 09:50:00,92.81,92.97,92.81,92.95,29300.0,67.6208,67.7374,67.6208,67.7228,29300.0
2015-05-08 09:55:00,92.95,92.98,92.83,92.84,37100.0,67.7228,67.7447,67.6354,67.6427,37100.0
2015-05-08 10:00:00,92.81,92.98,92.81,92.88,56500.0,67.6208,67.7447,67.6208,67.6718,56500.0
2015-05-08 10:05:00,92.89,93.04,92.89,92.99,33500.0,67.6791,67.7884,67.6791,67.7519,33500.0
2015-05-08 10:10:00,93.01,93.1,93.0,93.06,18400.0,67.7665,67.8321,67.7592,67.803,18400.0
2015-05-08 10:15:00,93.01,93.05,92.94,92.96,49500.0,67.7665,67.7957,67.7155,67.7301,49500.0
2015-05-08 10:20:00,92.97,93.01,92.9,92.93,36200.0,67.7374,67.7665,67.6864,67.7082,36200.0
2015-05-08 10:25:00,92.93,92.96,92.83,92.86,45000.0,67.7082,67.7301,67.6354,67.6572,45000.0
2015-05-08 10:30:00,92.86,92.99,92.85,92.86,15900.0,67.6572,67.7519,67.6499,67.6572,15900.0
2015-05-08 10:35:00,92.86,92.92,92.85,92.88,11800.0,67.6572,67.7009,67.6499,67.6718,11800.0
2015-05-08 10:40:00,92.88,93.03,92.88,93.02,13300.0,67.6718,67.7811,67.6718,67.7738,13300.0
2015-05-08 10:45:00,93.03,93.1,92.96,93.01,20900.0,67.7811,67.8321,67.7301,67.7665,20900.0
2015-05-08 10:50:00,93.02,93.04,92.97,92.98,20100.0,67.7738,67.7884,67.7374,67.7447,20100.0
2015-05-08 10:55:00,92.98,92.98,92.9,92.94,33400.0,67.7447,67.7447,67.6864,67.7155,33400.0
2015-05-08 11:00:00,92.94,93.06,92.94,93.01,19500.0,67.7155,67.803,67.7155,67.7665,19500.0
2015-05-08 11:05:00,93.01,93.05,92.99,93.05,12700.0,67.7665,67.7957,67.7519,67.7957,12700.0
2015-05-08 11:10:00,93.06,93.18,93.06,93.16,13000.0,67.803,67.8904,67.803,67.8758,13000.0
2015-05-08 11:15:00,93.17,93.2,93.15,93.19,11900.0,67.8831,67.905,67.8685,67.8977,11900.0
2015-05-08 11:20:00,93.19,93.19,93.1,93.12,15800.0,67.8977,67.8977,67.8321,67.8467,15800.0
2015-05-08 11:25:00,93.13,93.16,93.11,93.15,11200.0,67.854,67.8758,67.8394,67.8685,11200.0
2015-05-08 11:30:00,93.15,93.32,93.15,93.29,18000.0,67.8685,67.9924,67.8685,67.9705,18000.0
2015-05-08 11:35:00,93.32,93.37,93.32,93.36,12800.0,67.9924,68.0288,67.9924,68.0215,12800.0
2015-05-08 11:40:00,93.37,93.42,93.34,93.42,13900.0,68.0288,68.0652,68.007,68.0652,13900.0
2015-05-08 11:45:00,93.43,93.43,93.31,93.37,15400.0,68.0725,68.0725,67.9851,68.0288,15400.0
2015-05-08 11:50:00,93.37,93.48,93.37,93.46,15100.0,68.0288,68.109,68.0288,68.0944,15100.0
2015-05-08 11:55:00,93.47,93.47,93.4,93.46,11500.0,68.1017,68.1017,68.0507,68.0944,11500.0
2015-05-08 12:00:00,93.49,93.5,93.42,93.44,10900.0,68.1162,68.1235,68.0652,68.0798,10900.0
2015-05-08 12:05:00,93.44,93.47,93.38,93.39,8900.0,68.0798,68.1017,68.0361,68.0434,8900.0
2015-05-08 12:10:00,93.39,93.4,93.34,93.37,4900.0,68.0434,68.0507,68.007,68.0288,4900.0
2015-05-08 12:15:00,93.39,93.41,93.37,93.39,4500.0,68.0434,68.058,68.0288,68.0434,4500.0
2015-05-08 12:20:00,93.39,93.41,93.34,93.34,6900.0,68.0434,68.058,68.007,68.007,6900.0
2015-05-08 12:25:00,93.35,93.37,93.28,93.36,8000.0,68.0142,68.0288,67.9632,68.0215,8000.0
2015-05-08 12:30:00,93.35,93.43,93.35,93.37,9000.0,68.0142,68.0725,68.0142,68.0288,9000.0
2015-05-08 12:35:00,93.39,93.41,93.36,93.36,7000.0,68.0434,68.058,68.0215,68.0215,7000.0
2015-05-08 12:40:00,93.37,93.41,93.34,93.36,5700.0,68.0288,68.058,68.007,68.0215,5700.0
2015-05-08 12:45:00,93.36,93.4,93.35,93.38,8200.0,68.0215,68.0507,68.0142,68.0361,8200.0
2015-05-08 12:50:00,93.38,93.43,93.36,93.38,7800.0,68.0361,68.0725,68.0215,68.0361,7800.0
2015-05-08 12:55:00,93.38,93.41,93.35,93.39,9500.0,68.0361,68.058,68.0142,68.0434,9500.0
2015-05-08 13:00:00,93.4,93.42,93.37,93.39,10800.0,68.0507,68.0652,68.0288,68.0434,10800.0
2015-05-08 13:05:00,93.38,93.47,93.37,93.46,8900.0,68.0361,68.1017,68.0288,68.0944,8900.0
2015-05-08 13:10:00,93.47,93.49,93.4,93.42,14600.0,68.1017,68.1162,68.0507,68.0652,14600.0
2015-05-08 13:15:00,93.42,93.44,93.4,93.44,6500.0,68.0652,68.0798,68.0507,68.0798,6500.0
2015-05-08 13:20:00,93.44,93.54,93.44,93.53,9500.0,68.0798,68.1527,68.0798,68.1454,9500.0
2015-05-08 13:25:00,93.53,93.53,93.46,93.46,13300.0,68.1454,68.1454,68.0944,68.0944,13300.0
2015-05-08 13:30:00,93.46,93.49,93.44,93.45,15100.0,68.0944,68.1162,68.0798,68.0871,15100.0
2015-05-08 13:35:00,93.45,93.45,93.4,93.42,16400.0,68.0871,68.0871,68.0507,68.0652,16400.0
2015-05-08 13:40:00,93.41,93.47,93.41,93.46,12200.0,68.058,68.1017,68.058,68.0944,12200.0
2015-05-08 13:45:00,93.45,93.45,93.37,93.4,15700.0,68.0871,68.0871,68.0288,68.0507,15700.0
2015-05-08 13:50:00,93.4,93.44,93.39,93.44,9400.0,68.0507,68.0798,68.0434,68.0798,9400.0
2015-05-08 13:55:00,93.42,93.48,93.42,93.47,7600.0,68.0652,68.109,68.0652,68.1017,7600.0
2015-05-08 14:00:00,93.46,93.48,93.44,93.46,11400.0,68.0944,68.109,68.0798,68.0944,11400.0
2015-05-08 14:05:00,93.46,93.47,93.37,93.37,11200.0,68.0944,68.1017,68.0288,68.0288,11200.0
2015-05-08 14:10:00,93.37,93.39,93.36,93.38,6500.0,68.0288,68.0434,68.0215,68.0361,6500.0
2015-05-08 14:15:00,93.39,93.41,93.37,93.38,10200.0,68.0434,68.058,68.0288,68.0361,10200.0
2015-05-08 14:20:00,93.39,93.4,93.35,93.36,8300.0,68.0434,68.0507,68.0142,68.0215,8300.0
2015-05-08 14:25:00,93.35,93.35,93.26,93.27,12200.0,68.0142,68.0142,67.9487,67.956,12200.0
2015-05-08 14:30:00,93.27,93.31,93.26,93.3,9500.0,67.956,67.9851,67.9487,67.9778,9500.0
2015-05-08 14:35:00,93.31,93.38,93.31,93.38,11000.0,67.9851,68.0361,67.9851,68.0361,11000.0
2015-05-08 14:40:00,93.37,93.4,93.34,93.34,15200.0,68.0288,68.0507,68.007,68.007,15200.0
2015-05-08 14:45:00,93.35,93.42,93.35,93.39,5900.0,68.0142,68.0652,68.0142,68.0434,5900.0
2015-05-08 14:50:00,93.4,93.42,93.38,93.41,5300.0,68.0507,68.0652,68.0361,68.058,5300.0
2015-05-08 14:55:00,93.43,93.47,93.41,93.47,13400.0,68.0725,68.1017,68.058,68.1017,13400.0
2015-05-08 15:00:00,93.48,93.51,93.46,93.5,21600.0,68.109,68.1308,68.0944,68.1235,21600.0
2015-05-08 15:05:00,93.51,93.56,93.5,93.55,21000.0,68.1308,68.1672,68.1235,68.16,21000.0
2015-05-08 15:10:00,93.55,93.59,93.54,93.58,23300.0,68.16,68.1891,68.1527,68.1818,23300.0
2015-05-08 15:15:00,93.58,93.61,93.56,93.6,16500.0,68.1818,68.2037,68.1672,68.1964,16500.0
2015-05-08 15:20:00,93.59,93.62,93.56,93.57,19900.0,68.1891,68.211,68.1672,68.1745,19900.0
2015-05-08 15:25:00,93.57,93.59,93.55,93.59,24500.0,68.1745,68.1891,68.16,68.1891,24500.0
2015-05-08 15:30:00,93.59,93.64,93.59,93.62,24300.0,68.1891,68.2255,68.1891,68.211,24300.0
2015-05-08 15:35:00,93.63,93.68,93.6,93.68,30100.0,68.2182,68.2547,68.1964,68.2547,30100.0
2015-05-08 15:40:00,93.68,93.72,93.67,93.72,35400.0,68.2547,68.2838,68.2474,68.2838,35400.0
2015-05-08 15:45:00,93.72,93.77,93.68,93.69,43100.0,68.2838,68.3203,68.2547,68.262,43100.0
2015-05-08 15:50:00,93.7,93.73,93.65,93.73,33100.0,68.2693,68.2911,68.2328,68.2911,33100.0
2015-05-08 15:55:00,93.73,93.74,93.65,93.66,71100.0,68.2911,68.2984,68.2328,68.2401,71100.0
2015-05-11 09:30:00,93.44,93.48,93.1,93.21,79400.0,68.0798,68.109,67.8321,67.9122,79400.0
2015-05-11 09:35:00,93.22,93.52,93.2,93.43,49200.0,67.9195,68.1381,67.905,68.0725,49200.0
2015-05-11 09:40:00,93.43,93.6,93.43,93.52,27800.0,68.0725,68.1964,68.0725,68.1381,27800.0
2015-05-11 09:45:00,93.53,93.7,93.53,93.63,43800.0,68.1454,68.2693,68.1454,68.2182,43800.0
2015-05-11 09:50:00,93.66,93.78,93.58,93.59,25400.0,68.2401,68.3275,68.1818,68.1891,25400.0
2015-05-11 09:55:00,93.59,93.6,93.46,93.58,18900.0,68.1891,68.1964,68.0944,68.1818,18900.0
2015-05-11 10:00:00,93.61,93.7,93.55,93.64,14900.0,68.2037,68.2693,68.16,68.2255,14900.0
2015-05-11 10:05:00,93.66,93.71,93.6,93.68,18300.0,68.2401,68.2765,68.1964,68.2547,18300.0
2015-05-11 10:10:00,93.68,93.74,93.61,93.61,19600.0,68.2547,68.2984,68.2037,68.2037,19600.0
2015-05-11 10:15:00,93.63,93.7,93.59,93.61,15600.0,68.2182,68.2693,68.1891,68.2037,15600.0
2015-05-11 10:20:00,93.61,93.67,93.6,93.6,15900.0,68.2037,68.2474,68.1964,68.1964,15900.0
2015-05-11 10:25:00,93.59,93.68,93.59,93.63,36800.0,68.1891,68.2547,68.1891,68.2182,36800.0
2015-05-11 10:30:00,93.62,93.63,93.5,93.54,33700.0,68.211,68.2182,68.1235,68.1527,33700.0
2015-05-11 10:35:00,93.55,93.56,93.48,93.53,17700.0,68.16,68.1672,68.109,68.1454,17700.0
2015-05-11 10:40:00,93.53,93.62,93.5,93.62,18800.0,68.1454,68.211,68.1235,68.211,18800.0
2015-05-11 10:45:00,93.63,93.66,93.62,93.66,7400.0,68.2182,68.2401,68.211,68.2401,7400.0
2015-05-11 10:50:00,93.67,93.78,93.67,93.73,13600.0,68.2474,68.3275,68.2474,68.2911,13600.0
2015-05-11 10:55:00,93.71,93.8,93.71,93.75,16700.0,68.2765,68.3421,68.2765,68.3057,16700.0
2015-05-11 11:00:00,93.75,93.75,93.7,93.72,18000.0,68.3057,68.3057,68.2693,68.2838,18000.0
2015-05-11 11:05:00,93.71,93.83,93.71,93.83,14700.0,68.2765,68.364,68.2765,68.364,14700.0
2015-05-11 11:10:00,93.82,93.95,93.82,93.9,18100.0,68.3567,68.4514,68.3567,68.415,18100.0
2015-05-11 11:15:00,93.9,93.91,93.86,93.88,8900.0,68.415,68.4223,68.3858,68.4004,8900.0
2015-05-11 11:20:00,93.87,93.94,93.87,93.94,16000.0,68.3931,68.4441,68.3931,68.4441,16000.0
2015-05-11 11:25:00,93.95,94.03,93.94,94.02,12300.0,68.4514,68.5097,68.4441,68.5024,12300.0
2015-05-11 11:30:00,94.02,94.05,93.98,94.0,9600.0,68.5024,68.5243,68.4733,68.4878,9600.0
2015-05-11 11:35:00,94.0,94.0,93.92,93.93,7400.0,68.4878,68.4878,68.4295,68.4368,7400.0
2015-05-11 11:40:00,93.93,94.0,93.87,93.88,13300.0,68.4368,68.4878,68.3931,68.4004,13300.0
2015-05-11 11:45:00,93.89,93.91,93.88,93.89,6400.0,68.4077,68.4223,68.4004,68.4077,6400.0
2015-05-11 11:50:00,93.9,93.9,93.85,93.86,9600.0,68.415,68.415,68.3785,68.3858,9600.0
2015-05-11 11:55:00,93.85,93.89,93.83,93.89,8100.0,68.3785,68.4077,68.364,68.4077,8100.0
2015-05-11 12:00:00,93.89,93.89,93.71,93.72,10900.0,68.4077,68.4077,68.2765,68.2838,10900.0
2015-05-11 12:05:00,93.73,93.73,93.65,93.65,10600.0,68.2911,68.2911,68.2328,68.2328,10600.0
2015-05-11 12:10:00,93.67,93.75,93.63,93.75,6200.0,68.2474,68.3057,68.2182,68.3057,6200.0
2015-05-11 12:15:00,93.74,93.79,93.67,93.72,6900.0,68.2984,68.3348,68.2474,68.2838,6900.0
2015-05-11 12:20:00,93.73,93.73,93.66,93.67,6000.0,68.2911,68.2911,68.2401,68.2474,6000.0
2015-05-11 12:25:00,93.67,93.79,93.67,93.79,3100.0,68.2474,68.3348,68.2474,68.3348,3100.0
2015-05-11 12:30:00,93.79,93.8,93.75,93.77,6200.0,68.3348,68.3421,68.3057,68.3203,6200.0
2015-05-11 12:35:00,93.78,93.88,93.78,93.85,6400.0,68.3275,68.4004,68.3275,68.3785,6400.0
2015-05-11 12:40:00,93.86,93.87,93.8,93.83,4500.0,68.3858,68.3931,68.3421,68.364,4500.0
2015-05-11 12:45:00,93.82,93.82,93.73,93.75,7900.0,68.3567,68.3567,68.2911,68.3057,7900.0
2015-05-11 12:50:00,93.74,93.82,93.74,93.8,7300.0,68.2984,68.3567,68.2984,68.3421,7300.0
2015-05-11 12:55:00,93.8,93.85,93.8,93.83,3700.0,68.3421,68.3785,68.3421,68.364,3700.0
2015-05-11 13:00:00,93.83,93.83,93.79,93.8,4200.0,68.364,68.364,68.3348,68.3421,4200.0
2015-05-11 13:05:00,93.8,93.82,93.77,93.8,8300.0,68.3421,68.3567,68.3203,68.3421,8300.0
2015-05-11 13:10:00,93.81,93.88,93.81,93.85,7100.0,68.3494,68.4004,68.3494,68.3785,7100.0
2015-05-11 13:15:00,93.85,93.86,93.83,93.85,5500.0,68.3785,68.3858,68.364,68.3785,5500.0
2015-05-11 13:20:00,93.86,93.87,93.8,93.82,6700.0,68.3858,68.3931,68.3421,68.3567,6700.0
2015-05-11 13:25:00,93.83,93.86,93.81,93.85,5600.0,68.364,68.3858,68.3494,68.3785,5600.0
2015-05-11 13:30:00,93.86,93.88,93.84,93.88,23600.0,68.3858,68.4004,68.3713,68.4004,23600.0
2015-05-11 13:35:00,93.89,93.91,93.86,93.88,9100.0,68.4077,68.4223,68.3858,68.4004,9100.0
2015-05-11 13:40:00,93.87,93.9,93.84,93.86,14200.0,68.3931,68.415,68.3713,68.3858,14200.0
2015-05-11 13:45:00,93.85,93.87,93.79,93.8,17500.0,68.3785,68.3931,68.3348,68.3421,17500.0
2015-05-11 13:50:00,93.79,93.8,93.77,93.77,4000.0,68.3348,68.3421,68.3203,68.3203,4000.0
2015-05-11 13:55:00,93.76,93.77,93.69,93.69,9600.0,68.313,68.3203,68.262,68.262,9600.0
2015-05-11 14:00:00,93.7,93.73,93.69,93.71,5000.0,68.2693,68.2911,68.262,68.2765,5000.0
2015-05-11 14:05:00,93.71,93.71,93.59,93.59,14100.0,68.2765,68.2765,68.1891,68.1891,14100.0
2015-05-11 14:10:00,93.61,93.61,93.54,93.54,9000.0,68.2037,68.2037,68.1527,68.1527,9000.0
2015-05-11 14:15:00,93.54,93.57,93.48,93.51,17900.0,68.1527,68.1745,68.109,68.1308,17900.0
2015-05-11 14:20:00,93.52,93.56,93.51,93.56,6400.0,68.1381,68.1672,68.1308,68.1672,6400.0
2015-05-11 14:25:00,93.57,93.61,93.56,93.61,7700.0,68.1745,68.2037,68.1672,68.2037,7700.0
2015-05-11 14:30:00,93.6,93.61,93.58,93.58,9700.0,68.1964,68.2037,68.1818,68.1818,9700.0
2015-05-11 14:35:00,93.58,93.58,93.52,93.57,27800.0,68.1818,68.1818,68.1381,68.1745,27800.0
2015-05-11 14:40:00,93.59,93.66,93.59,93.64,16200.0,68.1891,68.2401,68.1891,68.2255,16200.0
2015-05-11 14:45:00,93.63,93.69,93.62,93.69,10700.0,68.2182,68.262,68.211,68.262,10700.0
2015-05-11 14:50:00,93.69,93.7,93.59,93.59,16700.0,68.262,68.2693,68.1891,68.1891,16700.0
2015-05-11 14:55:00,93.59,93.59,93.53,93.53,8000.0,68.1891,68.1891,68.1454,68.1454,8000.0
2015-05-11 15:00:00,93.53,93.55,93.49,93.55,15000.0,68.1454,68.16,68.1162,68.16,15000.0
2015-05-11 15:05:00,93.56,93.63,93.52,93.62,14200.0,68.1672,68.2182,68.1381,68.211,14200.0
2015-05-11 15:10:00,93.63,93.69,93.61,93.69,12400.0,68.2182,68.262,68.2037,68.262,12400.0
2015-05-11 15:15:00,93.69,93.81,93.67,93.8,16200.0,68.262,68.3494,68.2474,68.3421,16200.0
2015-05-11 15:20:00,93.8,93.85,93.78,93.82,16200.0,68.3421,68.3785,68.3275,68.3567,16200.0
2015-05-11 15:25:00,93.83,93.85,93.78,93.8,17300.0,68.364,68.3785,68.3275,68.3421,17300.0
2015-05-11 15:30:00,93.81,93.81,93.67,93.69,23200.0,68.3494,68.3494,68.2474,68.262,23200.0
2015-05-11 15:35:00,93.68,93.71,93.65,93.69,15100.0,68.2547,68.2765,68.2328,68.262,15100.0
2015-05-11 15:40:00,93.7,93.74,93.69,93.74,20800.0,68.2693,68.2984,68.262,68.2984,20800.0
2015-05-11 15:45:00,93.73,93.74,93.59,93.6,45700.0,68.2911,68.2984,68.1891,68.1964,45700.0
2015-05-11 15:50:00,93.6,93.71,93.6,93.7,62700.0,68.1964,68.2765,68.1964,68.2693,62700.0
2015-05-11 15:55:00,93.7,93.74,93.65,93.66,95100.0,68.2693,68.2984,68.2328,68.2401,95100.0
2015-05-12 09:30:00,93.24,93.37,93.0,93.15,40000.0,67.9341,68.0288,67.7592,67.8685,40000.0
2015-05-12 09:35:00,93.16,93.26,93.03,93.15,20800.0,67.8758,67.9487,67.7811,67.8685,20800.0
2015-05-12 09:40:00,93.12,93.17,92.73,92.79,61400.0,67.8467,67.8831,67.5625,67.6062,61400.0
2015-05-12 09:45:00,92.75,92.91,92.68,92.88,39200.0,67.5771,67.6937,67.5261,67.6718,39200.0
2015-05-12 09:50:00,92.89,93.07,92.88,93.02,21000.0,67.6791,67.8102,67.6718,67.7738,21000.0
2015-05-12 09:55:00,93.01,93.14,93.01,93.11,23600.0,67.7665,67.8612,67.7665,67.8394,23600.0
2015-05-12 10:00:00,93.11,93.16,93.02,93.03,32900.0,67.8394,67.8758,67.7738,67.7811,32900.0
2015-05-12 10:05:00,93.04,93.15,92.96,93.13,23600.0,67.7884,67.8685,67.7301,67.854,23600.0
2015-05-12 10:10:00,93.13,93.15,92.94,92.94,21000.0,67.854,67.8685,67.7155,67.7155,21000.0
2015-05-12 10:15:00,92.94,93.06,92.83,92.83,29100.0,67.7155,67.803,67.6354,67.6354,29100.0
2015-05-12 10:20:00,92.86,92.88,92.8,92.85,24500.0,67.6572,67.6718,67.6135,67.6499,24500.0
2015-05-12 10:25:00,92.86,92.99,92.8,92.97,91700.0,67.6572,67.7519,67.6135,67.7374,91700.0
2015-05-12 10:30:00,92.97,93.16,92.95,93.16,30700.0,67.7374,67.8758,67.7228,67.8758,30700.0
2015-05-12 10:35:00,93.14,93.34,93.09,93.34,24700.0,67.8612,68.007,67.8248,68.007,24700.0
2015-05-12 10:40:00,93.34,93.46,93.33,93.44,20300.0,68.007,68.0944,67.9997,68.0798,20300.0
2015-05-12 10:45:00,93.45,93.61,93.45,93.57,21600.0,68.0871,68.2037,68.0871,68.1745,21600.0
2015-05-12 10:50:00,93.55,93.56,93.47,93.52,23100.0,68.16,68.1672,68.1017,68.1381,23100.0
2015-05-12 10:55:00,93.52,93.53,93.39,93.47,16600.0,68.1381,68.1454,68.0434,68.1017,16600.0
2015-05-12 11:00:00,93.47,93.56,93.46,93.55,13200.0,68.1017,68.1672,68.0944,68.16,13200.0
2015-05-12 11:05:00,93.56,93.66,93.54,93.57,18900.0,68.1672,68.2401,68.1527,68.1745,18900.0
2015-05-12 11:10:00,93.57,93.57,93.43,93.44,16400.0,68.1745,68.1745,68.0725,68.0798,16400.0
2015-05-12 11:15:00,93.46,93.46,93.35,93.42,12700.0,68.0944,68.0944,68.0142,68.0652,12700.0
2015-05-12 11:20:00,93.44,93.56,93.42,93.52,10600.0,68.0798,68.1672,68.0652,68.1381,10600.0
2015-05-12 11:25:00,93.54,93.54,93.45,93.45,13800.0,68.1527,68.1527,68.0871,68.0871,13800.0
2015-05-12 11:30:00,93.46,93.56,93.45,93.55,11800.0,68.0944,68.1672,68.0871,68.16,11800.0
2015-05-12 11:35:00,93.56,93.59,93.53,93.53,6900.0,68.1672,68.1891,68.1454,68.1454,6900.0
2015-05-12 11:40:00,93.53,93.6,93.49,93.6,10000.0,68.1454,68.1964,68.1162,68.1964,10000.0
2015-05-12 11:45:00,93.6,93.66,93.6,93.62,12100.0,68.1964,68.2401,68.1964,68.211,12100.0
2015-05-12 11:50:00,93.63,93.63,93.58,93.6,8200.0,68.2182,68.2182,68.1818,68.1964,8200.0
2015-05-12 11:55:00,93.6,93.61,93.5,93.51,11800.0,68.1964,68.2037,68.1235,68.1308,11800.0
2015-05-12 12:00:00,93.51,93.51,93.43,93.45,21300.0,68.1308,68.1308,68.0725,68.0871,21300.0
2015-05-12 12:05:00,93.46,93.5,93.44,93.45,11500.0,68.0944,68.1235,68.0798,68.0871,11500.0
2015-05-12 12:10:00,93.42,93.46,93.35,93.42,56400.0,68.0652,68.0944,68.0142,68.0652,56400.0
2015-05-12 12:15:00,93.42,93.46,93.36,93.45,11100.0,68.0652,68.0944,68.0215,68.0871,11100.0
2015-05-12 12:20:00,93.45,93.5,93.39,93.48,10300.0,68.0871,68.1235,68.0434,68.109,10300.0
2015-05-12 12:25:00,93.48,93.49,93.4,93.44,19400.0,68.109,68.1162,68.0507,68.0798,19400.0
2015-05-12 12:30:00,93.43,93.45,93.39,93.41,10600.0,68.0725,68.0871,68.0434,68.058,10600.0
2015-05-12 12:35:00,93.42,93.55,93.42,93.53,13400.0,68.0652,68.16,68.0652,68.1454,13400.0
2015-05-12 12:40:00,93.54,93.55,93.52,93.54,4400.0,68.1527,68.16,68.1381,68.1527,4400.0
2015-05-12 12:45:00,93.54,93.55,93.53,93.54,2400.0,68.1527,68.16,68.1454,68.1527,2400.0
2015-05-12 12:50:00,93.54,93.61,93.54,93.58,9600.0,68.1527,68.2037,68.1527,68.1818,9600.0
2015-05-12 12:55:00,93.57,93.57,93.47,93.49,13900.0,68.1745,68.1745,68.1017,68.1162,13900.0
2015-05-12 13:00:00,93.48,93.5,93.41,93.42,4600.0,68.109,68.1235,68.058,68.0652,4600.0
2015-05-12 13:05:00,93.43,93.53,93.39,93.53,9000.0,68.0725,68.1454,68.0434,68.1454,9000.0
2015-05-12 13:10:00,93.53,93.56,93.5,93.53,11700.0,68.1454,68.1672,68.1235,68.1454,11700.0
2015-05-12 13:15:00,93.55,93.55,93.41,93.42,7800.0,68.16,68.16,68.058,68.0652,7800.0
2015-05-12 13:20:00,93.43,93.57,93.41,93.55,22500.0,68.0725,68.1745,68.058,68.16,22500.0
2015-05-12 13:25:00,93.53,93.57,93.5,93.5,8200.0,68.1454,68.1745,68.1235,68.1235,8200.0
2015-05-12 13:30:00,93.49,93.51,93.45,93.47,11600.0,68.1162,68.1308,68.0871,68.1017,11600.0
2015-05-12 13:35:00,93.47,93.5,93.42,93.48,28700.0,68.1017,68.1235,68.0652,68.109,28700.0
2015-05-12 13:40:00,93.48,93.49,93.45,93.48,12000.0,68.109,68.1162,68.0871,68.109,12000.0
2015-05-12 13:45:00,93.48,93.5,93.43,93.46,25600.0,68.109,68.1235,68.0725,68.0944,25600.0
2015-05-12 13:50:00,93.47,93.55,93.46,93.48,19100.0,68.1017,68.16,68.0944,68.109,19100.0
2015-05-12 13:55:00,93.49,93.59,93.49,93.59,17800.0,68.1162,68.1891,68.1162,68.1891,17800.0
2015-05-12 14:00:00,93.58,93.61,93.56,93.61,9900.0,68.1818,68.2037,68.1672,68.2037,9900.0
2015-05-12 14:05:00,93.61,93.72,93.61,93.71,9900.0,68.2037,68.2838,68.2037,68.2765,9900.0
2015-05-12 14:10:00,93.72,93.72,93.64,93.64,14100.0,68.2838,68.2838,68.2255,68.2255,14100.0
2015-05-12 14:15:00,93.65,93.65,93.58,93.63,13100.0,68.2328,68.2328,68.1818,68.2182,13100.0
2015-05-12 14:20:00,93.63,93.73,93.62,93.73,17800.0,68.2182,68.2911,68.211,68.2911,17800.0
2015-05-12 14:25:00,93.74,93.91,93.72,93.9,16600.0,68.2984,68.4223,68.2838,68.415,16600.0
2015-05-12 14:30:00,93.9,94.0,93.9,93.99,19800.0,68.415,68.4878,68.415,68.4805,19800.0
2015-05-12 14:35:00,94.0,94.07,93.99,94.02,20200.0,68.4878,68.5388,68.4805,68.5024,20200.0
2015-05-12 14:40:00,94.03,94.05,93.89,93.91,18700.0,68.5097,68.5243,68.4077,68.4223,18700.0
2015-05-12 14:45:00,93.9,93.93,93.89,93.92,13000.0,68.415,68.4368,68.4077,68.4295,13000.0
2015-05-12 14:50:00,93.93,93.93,93.87,93.89,14900.0,68.4368,68.4368,68.3931,68.4077,14900.0
2015-05-12 14:55:00,93.88,93.89,93.72,93.74,18600.0,68.4004,68.4077,68.2838,68.2984,18600.0
2015-05-12 15:00:00,93.74,93.81,93.74,93.76,18400.0,68.2984,68.3494,68.2984,68.313,18400.0
2015-05-12 15:05:00,93.77,93.85,93.7,93.8,17800.0,68.3203,68.3785,68.2693,68.3421,17800.0
2015-05-12 15:10:00,93.8,93.9,93.78,93.87,14900.0,68.3421,68.415,68.3275,68.3931,14900.0
2015-05-12 15:15:00,93.87,93.91,93.83,93.85,15800.0,68.3931,68.4223,68.364,68.3785,15800.0
2015-05-12 15:20:00,93.86,93.96,93.86,93.94,25800.0,68.3858,68.4587,68.3858,68.4441,25800.0
2015-05-12 15:25:00,93.94,93.95,93.82,93.87,27300.0,68.4441,68.4514,68.3567,68.3931,27300.0
2015-05-12 15:30:00,93.88,93.96,93.82,93.82,23100.0,68.4004,68.4587,68.3567,68.3567,23100.0
2015-05-12 15:35:00,93.82,93.93,93.8,93.9,24400.0,68.3567,68.4368,68.3421,68.415,24400.0
2015-05-12 15:40:00,93.89,93.91,93.8,93.83,32000.0,68.4077,68.4223,68.3421,68.364,32000.0
2015-05-12 15:45:00,93.83,93.87,93.82,93.85,29900.0,68.364,68.3931,68.3567,68.3785,29900.0
2015-05-12 15:50:00,93.85,93.87,93.81,93.85,38300.0,68.3785,68.3931,68.3494,68.3785,38300.0
2015-05-12 15:55:00,93.86,93.88,93.76,93.87,141700.0,68.3858,68.4004,68.313,68.3931,141700.0
2015-05-13 09:30:00,93.56,94.04,93.41,93.71,59900.0,68.1672,68.517,68.058,68.2765,59900.0
2015-05-13 09:35:00,93.77,93.77,93.47,93.66,44700.0,68.3203,68.3203,68.1017,68.2401,44700.0
2015-05-13 09:40:00,93.72,94.03,93.72,94.03,22400.0,68.2838,68.5097,68.2838,68.5097,22400.0
2015-05-13 09:45:00,94.03,94.15,93.94,94.13,17500.0,68.5097,68.5971,68.4441,68.5825,17500.0
2015-05-13 09:50:00,94.15,94.16,94.07,94.11,14300.0,68.5971,68.6044,68.5388,68.568,14300.0
2015-05-13 09:55:00,94.12,94.23,94.12,94.2,19900.0,68.5753,68.6554,68.5753,68.6335,19900.0
2015-05-13 10:00:00,94.22,94.3,94.07,94.17,49100.0,68.6481,68.7064,68.5388,68.6117,49100.0
2015-05-13 10:05:00,94.16,94.26,94.15,94.25,14900.0,68.6044,68.6773,68.5971,68.67,14900.0
2015-05-13 10:10:00,94.25,94.34,94.21,94.23,23900.0,68.67,68.7356,68.6408,68.6554,23900.0
2015-05-13 10:15:00,94.22,94.26,94.09,94.1,25800.0,68.6481,68.6773,68.5534,68.5607,25800.0
2015-05-13 10:20:00,94.12,94.31,94.12,94.31,17800.0,68.5753,68.7137,68.5753,68.7137,17800.0
2015-05-13 10:25:00,94.31,94.39,94.25,94.3,21200.0,68.7137,68.772,68.67,68.7064,21200.0
2015-05-13 10:30:00,94.3,94.31,94.13,94.17,17000.0,68.7064,68.7137,68.5825,68.6117,17000.0
2015-05-13 10:35:00,94.17,94.23,94.13,94.21,16300.0,68.6117,68.6554,68.5825,68.6408,16300.0
2015-05-13 10:40:00,94.19,94.23,94.12,94.13,47200.0,68.6263,68.6554,68.5753,68.5825,47200.0
2015-05-13 10:45:00,94.11,94.18,94.05,94.14,11300.0,68.568,68.619,68.5243,68.5898,11300.0
2015-05-13 10:50:00,94.14,94.23,94.11,94.2,28600.0,68.5898,68.6554,68.568,68.6335,28600.0
2015-05-13 10:55:00,94.2,94.2,94.03,94.03,13600.0,68.6335,68.6335,68.5097,68.5097,13600.0
2015-05-13 11:00:00,94.0,94.0,93.93,93.97,25400.0,68.4878,68.4878,68.4368,68.466,25400.0
2015-05-13 11:05:00,93.97,94.03,93.91,93.95,19100.0,68.466,68.5097,68.4223,68.4514,19100.0
2015-05-13 11:10:00,93.95,94.08,93.95,94.08,60100.0,68.4514,68.5461,68.4514,68.5461,60100.0
2015-05-13 11:15:00,94.06,94.15,94.04,94.08,21300.0,68.5315,68.5971,68.517,68.5461,21300.0
2015-05-13 11:20:00,94.08,94.14,94.0,94.13,15400.0,68.5461,68.5898,68.4878,68.5825,15400.0
2015-05-13 11:25:00,94.13,94.15,94.06,94.15,18500.0,68.5825,68.5971,68.5315,68.5971,18500.0
2015-05-13 11:30:00,94.14,94.3,94.08,94.26,21500.0,68.5898,68.7064,68.5461,68.6773,21500.0
2015-05-13 11:35:00,94.26,94.27,94.21,94.24,17700.0,68.6773,68.6845,68.6408,68.6627,17700.0
2015-05-13 11:40:00,94.24,94.4,94.24,94.37,55300.0,68.6627,68.7793,68.6627,68.7574,55300.0
2015-05-13 11:45:00,94.38,94.46,94.37,94.46,27700.0,68.7647,68.823,68.7574,68.823,27700.0
2015-05-13 11:50:00,94.45,94.48,94.41,94.41,23300.0,68.8157,68.8376,68.7866,68.7866,23300.0
2015-05-13 11:55:00,94.42,94.5,94.4,94.44,15000.0,68.7938,68.8521,68.7793,68.8084,15000.0
2015-05-13 12:00:00,94.44,94.54,94.44,94.51,13400.0,68.8084,68.8813,68.8084,68.8594,13400.0
2015-05-13 12:05:00,94.51,94.57,94.5,94.53,22700.0,68.8594,68.9031,68.8521,68.874,22700.0
2015-05-13 12:10:00,94.52,94.55,94.5,94.52,10100.0,68.8667,68.8886,68.8521,68.8667,10100.0
2015-05-13 12:15:00,94.53,94.61,94.53,94.6,15300.0,68.874,68.9323,68.874,68.925,15300.0
2015-05-13 12:20:00,94.61,94.61,94.45,94.45,10900.0,68.9323,68.9323,68.8157,68.8157,10900.0
2015-05-13 12:25:00,94.45,94.48,94.36,94.43,14300.0,68.8157,68.8376,68.7501,68.8011,14300.0
2015-05-13 12:30:00,94.42,94.43,94.36,94.38,9700.0,68.7938,68.8011,68.7501,68.7647,9700.0
2015-05-13 12:35:00,94.38,94.45,94.35,94.39,21400.0,68.7647,68.8157,68.7428,68.772,21400.0
2015-05-13 12:40:00,94.4,94.42,94.35,94.37,8800.0,68.7793,68.7938,68.7428,68.7574,8800.0
2015-05-13 12:45:00,94.38,94.38,94.32,94.35,8500.0,68.7647,68.7647,68.721,68.7428,8500.0
2015-05-13 12:50:00,94.36,94.37,94.34,94.35,4800.0,68.7501,68.7574,68.7356,68.7428,4800.0
2015-05-13 12:55:00,94.34,94.34,94.27,94.28,6800.0,68.7356,68.7356,68.6845,68.6918,6800.0
2015-05-13 13:00:00,94.29,94.45,94.29,94.43,12800.0,68.6991,68.8157,68.6991,68.8011,12800.0
2015-05-13 13:05:00,94.42,94.48,94.39,94.41,5400.0,68.7938,68.8376,68.772,68.7866,5400.0
2015-05-13 13:10:00,94.44,94.44,94.35,94.4,9800.0,68.8084,68.8084,68.7428,68.7793,9800.0
2015-05-13 13:15:00,94.38,94.41,94.33,94.33,7600.0,68.7647,68.7866,68.7283,68.7283,7600.0
2015-05-13 13:20:00,94.34,94.38,94.31,94.38,8600.0,68.7356,68.7647,68.7137,68.7647,8600.0
2015-05-13 13:25:00,94.38,94.42,94.35,94.42,10300.0,68.7647,68.7938,68.7428,68.7938,10300.0
2015-05-13 13:30:00,94.43,94.46,94.41,94.41,7200.0,68.8011,68.823,68.7866,68.7866,7200.0
2015-05-13 13:35:00,94.42,94.46,94.4,94.43,6400.0,68.7938,68.823,68.7793,68.8011,6400.0
2015-05-13 13:40:00,94.42,94.49,94.42,94.47,5100.0,68.7938,68.8448,68.7938,68.8303,5100.0
2015-05-13 13:45:00,94.47,94.48,94.44,94.45,10800.0,68.8303,68.8376,68.8084,68.8157,10800.0
2015-05-13 13:50:00,94.45,94.46,94.37,94.4,8100.0,68.8157,68.823,68.7574,68.7793,8100.0
2015-05-13 13:55:00,94.4,94.46,94.4,94.42,4400.0,68.7793,68.823,68.7793,68.7938,4400.0
2015-05-13 14:00:00,94.42,94.44,94.35,94.44,8800.0,68.7938,68.8084,68.7428,68.8084,8800.0
2015-05-13 14:05:00,94.45,94.45,94.3,94.32,18400.0,68.8157,68.8157,68.7064,68.721,18400.0
2015-05-13 14:10:00,94.31,94.31,94.21,94.23,24200.0,68.7137,68.7137,68.6408,68.6554,24200.0
2015-05-13 14:15:00,94.23,94.23,94.12,94.16,26100.0,68.6554,68.6554,68.5753,68.6044,26100.0
2015-05-13 14:20:00,94.16,94.17,94.05,94.06,22700.0,68.6044,68.6117,68.5243,68.5315,22700.0
2015-05-13 14:25:00,94.06,94.15,94.04,94.13,27200.0,68.5315,68.5971,68.517,68.5825,27200.0
2015-05-13 14:30:00,94.13,94.16,94.06,94.14,11600.0,68.5825,68.6044,68.5315,68.5898,11600.0
2015-05-13 14:35:00,94.14,94.2,94.13,94.15,13800.0,68.5898,68.6335,68.5825,68.5971,13800.0
2015-05-13 14:40:00,94.15,94.23,94.13,94.19,12400.0,68.5971,68.6554,68.5825,68.6263,12400.0
2015-05-13 14:45:00,94.19,94.24,94.14,94.22,25200.0,68.6263,68.6627,68.5898,68.6481,25200.0
2015-05-13 14:50:00,94.22,94.22,94.09,94.1,20000.0,68.6481,68.6481,68.5534,68.5607,20000.0
2015-05-13 14:55:00,94.11,94.11,94.05,94.1,16500.0,68.568,68.568,68.5243,68.5607,16500.0
2015-05-13 15:00:00,94.11,94.19,94.1,94.18,25300.0,68.568,68.6263,68.5607,68.619,25300.0
2015-05-13 15:05:00,94.18,94.2,94.14,94.15,18900.0,68.619,68.6335,68.5898,68.5971,18900.0
2015-05-13 15:10:00,94.15,94.15,94.07,94.08,23700.0,68.5971,68.5971,68.5388,68.5461,23700.0
2015-05-13 15:15:00,94.08,94.11,94.07,94.09,26400.0,68.5461,68.568,68.5388,68.5534,26400.0
2015-05-13 15:20:00,94.1,94.17,94.03,94.17,34600.0,68.5607,68.6117,68.5097,68.6117,34600.0
2015-05-13 15:25:00,94.17,94.19,94.11,94.11,18600.0,68.6117,68.6263,68.568,68.568,18600.0
2015-05-13 15:30:00,94.1,94.1,94.0,94.03,32800.0,68.5607,68.5607,68.4878,68.5097,32800.0
2015-05-13 15:35:00,94.02,94.1,94.0,94.06,27800.0,68.5024,68.5607,68.4878,68.5315,27800.0
2015-05-13 15:40:00,94.06,94.15,94.05,94.1,54500.0,68.5315,68.5971,68.5243,68.5607,54500.0
2015-05-13 15:45:00,94.09,94.16,94.04,94.06,52700.0,68.5534,68.6044,68.517,68.5315,52700.0
2015-05-13 15:50:00,94.07,94.1,94.05,94.09,56300.0,68.5388,68.5607,68.5243,68.5534,56300.0
2015-05-13 15:55:00,94.09,94.2,94.04,94.2,183100.0,68.5534,68.6335,68.517,68.6335,183100.0
2015-05-14 09:30:00,94.96,94.99,94.73,94.83,43400.0,69.1873,69.2091,69.0197,69.0926,43400.0
2015-05-14 09:35:00,94.76,94.97,94.7,94.89,18800.0,69.0416,69.1946,68.9978,69.1363,18800.0
2015-05-14 09:40:00,94.9,94.9,94.64,94.64,24000.0,69.1436,69.1436,68.9541,68.9541,24000.0
2015-05-14 09:45:00,94.66,94.85,94.63,94.68,35300.0,68.9687,69.1071,68.9468,68.9833,35300.0
2015-05-14 09:50:00,94.67,94.7,94.52,94.59,50700.0,68.976,68.9978,68.8667,68.9177,50700.0
2015-05-14 09:55:00,94.59,94.65,94.5,94.55,20000.0,68.9177,68.9614,68.8521,68.8886,20000.0
2015-05-14 10:00:00,94.57,94.57,94.34,94.43,37600.0,68.9031,68.9031,68.7356,68.8011,37600.0
2015-05-14 10:05:00,94.44,94.67,94.43,94.65,20000.0,68.8084,68.976,68.8011,68.9614,20000.0
2015-05-14 10:10:00,94.68,94.83,94.67,94.76,22300.0,68.9833,69.0926,68.976,69.0416,22300.0
2015-05-14 10:15:00,94.77,94.81,94.71,94.75,15400.0,69.0488,69.078,69.0051,69.0343,15400.0
2015-05-14 10:20:00,94.78,94.85,94.76,94.84,35600.0,69.0561,69.1071,69.0416,69.0998,35600.0
2015-05-14 10:25:00,94.83,94.84,94.72,94.75,32400.0,69.0926,69.0998,69.0124,69.0343,32400.0
2015-05-14 10:30:00,94.75,94.81,94.73,94.77,48500.0,69.0343,69.078,69.0197,69.0488,48500.0
2015-05-14 10:35:00,94.77,94.83,94.68,94.82,22500.0,69.0488,69.0926,68.9833,69.0853,22500.0
2015-05-14 10:40:00,94.83,94.87,94.76,94.86,24700.0,69.0926,69.1217,69.0416,69.1144,24700.0
2015-05-14 10:45:00,94.85,94.86,94.75,94.75,21400.0,69.1071,69.1144,69.0343,69.0343,21400.0
2015-05-14 10:50:00,94.74,94.79,94.69,94.71,27300.0,69.027,69.0634,68.9906,69.0051,27300.0
2015-05-14 10:55:00,94.72,94.79,94.71,94.73,22200.0,69.0124,69.0634,69.0051,69.0197,22200.0
2015-05-14 11:00:00,94.73,94.76,94.69,94.72,19700.0,69.0197,69.0416,68.9906,69.0124,19700.0
2015-05-14 11:05:00,94.74,94.77,94.71,94.72,24100.0,69.027,69.0488,69.0051,69.0124,24100.0
2015-05-14 11:10:00,94.72,94.77,94.7,94.7,24200.0,69.0124,69.0488,68.9978,68.9978,24200.0
2015-05-14 11:15:00,94.7,94.77,94.64,94.77,35900.0,68.9978,69.0488,68.9541,69.0488,35900.0
2015-05-14 11:20:00,94.76,94.81,94.73,94.76,18900.0,69.0416,69.078,69.0197,69.0416,18900.0
2015-05-14 11:25:00,94.75,94.83,94.74,94.82,16000.0,69.0343,69.0926,69.027,69.0853,16000.0
2015-05-14 11:30:00,94.81,94.82,94.71,94.79,22800.0,69.078,69.0853,69.0051,69.0634,22800.0
2015-05-14 11:35:00,94.78,94.79,94.65,94.66,15800.0,69.0561,69.0634,68.9614,68.9687,15800.0
2015-05-14 11:40:00,94.66,94.79,94.65,94.79,26800.0,68.9687,69.0634,68.9614,69.0634,26800.0
2015-05-14 11:45:00,94.79,94.81,94.76,94.79,31400.0,69.0634,69.078,69.0416,69.0634,31400.0
2015-05-14 11:50:00,94.79,94.87,94.79,94.81,23100.0,69.0634,69.1217,69.0634,69.078,23100.0
2015-05-14 11:55:00,94.83,94.87,94.83,94.87,20400.0,69.0926,69.1217,69.0926,69.1217,20400.0
2015-05-14 12:00:00,94.87,94.92,94.87,94.87,18100.0,69.1217,69.1581,69.1217,69.1217,18100.0
2015-05-14 12:05:00,94.86,94.89,94.79,94.8,7900.0,69.1144,69.1363,69.0634,69.0707,7900.0
2015-05-14 12:10:00,94.79,94.88,94.78,94.85,9500.0,69.0634,69.129,69.0561,69.1071,9500.0
2015-05-14 12:15:00,94.85,94.93,94.84,94.92,11600.0,69.1071,69.1654,69.0998,69.1581,11600.0
2015-05-14 12:20:00,94.92,94.97,94.88,94.93,23400.0,69.1581,69.1946,69.129,69.1654,23400.0
2015-05-14 12:25:00,94.94,94.95,94.89,94.89,8000.0,69.1727,69.18,69.1363,69.1363,8000.0
2015-05-14 12:30:00,94.89,94.95,94.89,94.92,12800.0,69.1363,69.18,69.1363,69.1581,12800.0
2015-05-14 12:35:00,94.92,94.93,94.82,94.86,26100.0,69.1581,69.1654,69.0853,69.1144,26100.0
2015-05-14 12:40:00,94.86,94.92,94.86,94.89,11800.0,69.1144,69.1581,69.1144,69.1363,11800.0
2015-05-14 12:45:00,94.89,94.9,94.86,94.87,7600.0,69.1363,69.1436,69.1144,69.1217,7600.0
2015-05-14 12:50:00,94.88,94.93,94.85,94.85,10100.0,69.129,69.1654,69.1071,69.1071,10100.0
2015-05-14 12:55:00,94.85,94.94,94.85,94.93,10600.0,69.1071,69.1727,69.1071,69.1654,10600.0
2015-05-14 13:00:00,94.94,94.96,94.88,94.94,17100.0,69.1727,69.1873,69.129,69.1727,17100.0
2015-05-14 13:05:00,94.94,94.97,94.92,94.97,11800.0,69.1727,69.1946,69.1581,69.1946,11800.0
2015-05-14 13:10:00,94.97,95.0,94.97,94.99,11300.0,69.1946,69.2164,69.1946,69.2091,11300.0
2015-05-14 13:15:00,94.98,95.04,94.97,95.04,25100.0,69.2019,69.2456,69.1946,69.2456,25100.0
2015-05-14 13:20:00,95.05,95.07,95.0,95.01,21000.0,69.2529,69.2674,69.2164,69.2237,21000.0
2015-05-14 13:25:00,95.0,95.04,94.97,95.03,15400.0,69.2164,69.2456,69.1946,69.2383,15400.0
2015-05-14 13:30:00,95.04,95.06,95.0,95.01,15700.0,69.2456,69.2601,69.2164,69.2237,15700.0
2015-05-14 13:35:00,95.02,95.05,94.98,95.02,14000.0,69.231,69.2529,69.2019,69.231,14000.0
2015-05-14 13:40:00,95.01,95.03,94.98,95.01,12700.0,69.2237,69.2383,69.2019,69.2237,12700.0
2015-05-14 13:45:00,95.01,95.04,94.99,94.99,7500.0,69.2237,69.2456,69.2091,69.2091,7500.0
2015-05-14 13:50:00,94.99,95.03,94.97,95.01,10400.0,69.2091,69.2383,69.1946,69.2237,10400.0
2015-05-14 13:55:00,95.0,95.03,94.99,95.01,10000.0,69.2164,69.2383,69.2091,69.2237,10000.0
2015-05-14 14:00:00,95.01,95.02,94.96,94.97,16900.0,69.2237,69.231,69.1873,69.1946,16900.0
2015-05-14 14:05:00,94.98,94.99,94.93,94.94,16100.0,69.2019,69.2091,69.1654,69.1727,16100.0
2015-05-14 14:10:00,94.94,94.99,94.94,94.99,12800.0,69.1727,69.2091,69.1727,69.2091,12800.0
2015-05-14 14:15:00,94.98,95.0,94.96,95.0,10400.0,69.2019,69.2164,69.1873,69.2164,10400.0
2015-05-14 14:20:00,94.99,95.01,94.97,94.98,12600.0,69.2091,69.2237,69.1946,69.2019,12600.0
2015-05-14 14:25:00,94.98,95.03,94.98,95.01,14000.0,69.2019,69.2383,69.2019,69.2237,14000.0
2015-05-14 14:30:00,95.0,95.02,94.94,94.95,13800.0,69.2164,69.231,69.1727,69.18,13800.0
2015-05-14 14:35:00,94.95,94.95,94.85,94.86,13600.0,69.18,69.18,69.1071,69.1144,13600.0
2015-05-14 14:40:00,94.87,94.92,94.85,94.89,13300.0,69.1217,69.1581,69.1071,69.1363,13300.0
2015-05-14 14:45:00,94.88,94.89,94.83,94.88,13600.0,69.129,69.1363,69.0926,69.129,13600.0
2015-05-14 14:50:00,94.89,94.9,94.86,94.88,13600.0,69.1363,69.1436,69.1144,69.129,13600.0
2015-05-14 14:55:00,94.88,94.97,94.88,94.97,23100.0,69.129,69.1946,69.129,69.1946,23100.0
2015-05-14 15:00:00,94.96,94.98,94.91,94.93,28300.0,69.1873,69.2019,69.1508,69.1654,28300.0
2015-05-14 15:05:00,94.94,95.0,94.94,94.99,21300.0,69.1727,69.2164,69.1727,69.2091,21300.0
2015-05-14 15:10:00,94.99,95.05,94.97,95.03,20400.0,69.2091,69.2529,69.1946,69.2383,20400.0
2015-05-14 15:15:00,95.03,95.05,94.97,94.99,30300.0,69.2383,69.2529,69.1946,69.2091,30300.0
2015-05-14 15:20:00,95.0,95.04,95.0,95.03,20900.0,69.2164,69.2456,69.2164,69.2383,20900.0
2015-05-14 15:25:00,95.03,95.04,94.94,94.94,21400.0,69.2383,69.2456,69.1727,69.1727,21400.0
2015-05-14 15:30:00,94.94,94.94,94.84,94.84,66900.0,69.1727,69.1727,69.0998,69.0998,66900.0
2015-05-14 15:35:00,94.84,94.85,94.78,94.81,54100.0,69.0998,69.1071,69.0561,69.078,54100.0
2015-05-14 15:40:00,94.82,94.83,94.78,94.78,29600.0,69.0853,69.0926,69.0561,69.0561,29600.0
2015-05-14 15:45:00,94.79,94.81,94.76,94.79,71000.0,69.0634,69.078,69.0416,69.0634,71000.0
2015-05-14 15:50:00,94.8,94.85,94.79,94.81,78500.0,69.0707,69.1071,69.0634,69.078,78500.0
2015-05-14 15:55:00,94.8,94.97,94.78,94.96,189500.0,69.0707,69.1946,69.0561,69.1873,189500.0
2015-05-15 09:30:00,94.96,95.04,94.87,94.97,146800.0,69.1873,69.2456,69.1217,69.1946,146800.0
2015-05-15 09:35:00,94.96,95.08,94.82,94.99,25300.0,69.1873,69.2747,69.0853,69.2091,25300.0
2015-05-15 09:40:00,94.99,94.99,94.55,94.62,14800.0,69.2091,69.2091,68.8886,68.9396,14800.0
2015-05-15 09:45:00,94.64,94.76,94.62,94.71,65400.0,68.9541,69.0416,68.9396,69.0051,65400.0
2015-05-15 09:50:00,94.73,94.73,94.51,94.51,25100.0,69.0197,69.0197,68.8594,68.8594,25100.0
2015-05-15 09:55:00,94.51,94.57,94.47,94.52,14100.0,68.8594,68.9031,68.8303,68.8667,14100.0
2015-05-15 10:00:00,94.55,94.79,94.36,94.38,37200.0,68.8886,69.0634,68.7501,68.7647,37200.0
2015-05-15 10:05:00,94.37,94.5,94.32,94.46,22400.0,68.7574,68.8521,68.721,68.823,22400.0
2015-05-15 10:10:00,94.44,94.49,94.27,94.33,23800.0,68.8084,68.8448,68.6845,68.7283,23800.0
2015-05-15 10:15:00,94.33,94.36,94.16,94.17,36000.0,68.7283,68.7501,68.6044,68.6117,36000.0
2015-05-15 10:20:00,94.16,94.19,94.06,94.18,32800.0,68.6044,68.6263,68.5315,68.619,32800.0
2015-05-15 10:25:00,94.17,94.24,94.14,94.19,35500.0,68.6117,68.6627,68.5898,68.6263,35500.0
2015-05-15 10:30:00,94.2,94.24,94.03,94.07,70300.0,68.6335,68.6627,68.5097,68.5388,70300.0
2015-05-15 10:35:00,94.07,94.19,94.03,94.19,16400.0,68.5388,68.6263,68.5097,68.6263,16400.0
2015-05-15 10:40:00,94.18,94.26,94.17,94.23,18800.0,68.619,68.6773,68.6117,68.6554,18800.0
2015-05-15 10:45:00,94.22,94.23,94.17,94.22,50300.0,68.6481,68.6554,68.6117,68.6481,50300.0
2015-05-15 10:50:00,94.19,94.24,94.11,94.21,12300.0,68.6263,68.6627,68.568,68.6408,12300.0
2015-05-15 10:55:00,94.21,94.22,94.12,94.16,15300.0,68.6408,68.6481,68.5753,68.6044,15300.0
2015-05-15 11:00:00,94.16,94.22,94.14,94.21,18700.0,68.6044,68.6481,68.5898,68.6408,18700.0
2015-05-15 11:05:00,94.22,94.31,94.22,94.3,23400.0,68.6481,68.7137,68.6481,68.7064,23400.0
2015-05-15 11:10:00,94.26,94.26,94.15,94.17,15900.0,68.6773,68.6773,68.5971,68.6117,15900.0
2015-05-15 11:15:00,94.17,94.2,94.07,94.07,16000.0,68.6117,68.6335,68.5388,68.5388,16000.0
2015-05-15 11:20:00,94.08,94.09,94.04,94.06,9400.0,68.5461,68.5534,68.517,68.5315,9400.0
2015-05-15 11:25:00,94.06,94.07,93.97,93.98,18300.0,68.5315,68.5388,68.466,68.4733,18300.0
2015-05-15 11:30:00,93.96,94.03,93.93,93.95,14400.0,68.4587,68.5097,68.4368,68.4514,14400.0
2015-05-15 11:35:00,93.96,93.98,93.81,93.83,16200.0,68.4587,68.4733,68.3494,68.364,16200.0
2015-05-15 11:40:00,93.82,93.86,93.75,93.76,19200.0,68.3567,68.3858,68.3057,68.313,19200.0
2015-05-15 11:45:00,93.74,93.78,93.7,93.74,19500.0,68.2984,68.3275,68.2693,68.2984,19500.0
2015-05-15 11:50:00,93.75,93.77,93.7,93.7,12100.0,68.3057,68.3203,68.2693,68.2693,12100.0
2015-05-15 11:55:00,93.69,93.7,93.55,93.58,8200.0,68.262,68.2693,68.16,68.1818,8200.0
2015-05-15 12:00:00,93.57,93.59,93.53,93.56,12800.0,68.1745,68.1891,68.1454,68.1672,12800.0
2015-05-15 12:05:00,93.55,93.57,93.46,93.5,12100.0,68.16,68.1745,68.0944,68.1235,12100.0
2015-05-15 12:10:00,93.5,93.5,93.44,93.48,12900.0,68.1235,68.1235,68.0798,68.109,12900.0
2015-05-15 12:15:00,93.48,93.6,93.48,93.57,21500.0,68.109,68.1964,68.109,68.1745,21500.0
2015-05-15 12:20:00,93.55,93.7,93.55,93.7,18200.0,68.16,68.2693,68.16,68.2693,18200.0
2015-05-15 12:25:00,93.68,93.69,93.6,93.61,9400.0,68.2547,68.262,68.1964,68.2037,9400.0
2015-05-15 12:30:00,93.6,93.61,93.53,93.55,17400.0,68.1964,68.2037,68.1454,68.16,17400.0
2015-05-15 12:35:00,93.54,93.59,93.47,93.47,44100.0,68.1527,68.1891,68.1017,68.1017,44100.0
2015-05-15 12:40:00,93.47,93.53,93.43,93.53,12100.0,68.1017,68.1454,68.0725,68.1454,12100.0
2015-05-15 12:45:00,93.52,93.53,93.5,93.51,10200.0,68.1381,68.1454,68.1235,68.1308,10200.0
2015-05-15 12:50:00,93.52,93.53,93.46,93.5,10900.0,68.1381,68.1454,68.0944,68.1235,10900.0
2015-05-15 12:55:00,93.51,93.6,93.51,93.58,19300.0,68.1308,68.1964,68.1308,68.1818,19300.0
2015-05-15 13:00:00,93.59,93.64,93.58,93.62,21600.0,68.1891,68.2255,68.1818,68.211,21600.0
2015-05-15 13:05:00,93.63,93.63,93.58,93.59,15900.0,68.2182,68.2182,68.1818,68.1891,15900.0
2015-05-15 13:10:00,93.59,93.6,93.54,93.54,10000.0,68.1891,68.1964,68.1527,68.1527,10000.0
2015-05-15 13:15:00,93.55,93.55,93.5,93.51,10300.0,68.16,68.16,68.1235,68.1308,10300.0
2015-05-15 13:20:00,93.51,93.52,93.41,93.42,69500.0,68.1308,68.1381,68.058,68.0652,69500.0
2015-05-15 13:25:00,93.42,93.46,93.41,93.45,13800.0,68.0652,68.0944,68.058,68.0871,13800.0
2015-05-15 13:30:00,93.45,93.45,93.42,93.42,7800.0,68.0871,68.0871,68.0652,68.0652,7800.0
2015-05-15 13:35:00,93.42,93.44,93.41,93.41,9900.0,68.0652,68.0798,68.058,68.058,9900.0
2015-05-15 13:40:00,93.41,93.43,93.4,93.4,8600.0,68.058,68.0725,68.0507,68.0507,8600.0
2015-05-15 13:45:00,93.4,93.42,93.33,93.38,18100.0,68.0507,68.0652,67.9997,68.0361,18100.0
2015-05-15 13:50:00,93.38,93.49,93.38,93.46,15700.0,68.0361,68.1162,68.0361,68.0944,15700.0
2015-05-15 13:55:00,93.46,93.48,93.42,93.42,11300.0,68.0944,68.109,68.0652,68.0652,11300.0
2015-05-15 14:00:00,93.42,93.45,93.42,93.43,6700.0,68.0652,68.0871,68.0652,68.0725,6700.0
2015-05-15 14:05:00,93.43,93.44,93.39,93.42,9500.0,68.0725,68.0798,68.0434,68.0652,9500.0
2015-05-15 14:10:00,93.42,93.47,93.41,93.47,18300.0,68.0652,68.1017,68.058,68.1017,18300.0
2015-05-15 14:15:00,93.47,93.47,93.41,93.43,17900.0,68.1017,68.1017,68.058,68.0725,17900.0
2015-05-15 14:20:00,93.44,93.51,93.43,93.51,8200.0,68.0798,68.1308,68.0725,68.1308,8200.0
2015-05-15 14:25:00,93.51,93.59,93.51,93.57,9700.0,68.1308,68.1891,68.1308,68.1745,9700.0
2015-05-15 14:30:00,93.58,93.59,93.55,93.58,8200.0,68.1818,68.1891,68.16,68.1818,8200.0
2015-05-15 14:35:00,93.58,93.62,93.57,93.61,15000.0,68.1818,68.211,68.1745,68.2037,15000.0
2015-05-15 14:40:00,93.61,93.67,93.6,93.65,9400.0,68.2037,68.2474,68.1964,68.2328,9400.0
2015-05-15 14:45:00,93.66,93.71,93.66,93.68,8100.0,68.2401,68.2765,68.2401,68.2547,8100.0
2015-05-15 14:50:00,93.68,93.68,93.61,93.61,7200.0,68.2547,68.2547,68.2037,68.2037,7200.0
2015-05-15 14:55:00,93.62,93.72,93.61,93.68,9600.0,68.211,68.2838,68.2037,68.2547,9600.0
2015-05-15 15:00:00,93.68,93.74,93.67,93.73,8700.0,68.2547,68.2984,68.2474,68.2911,8700.0
2015-05-15 15:05:00,93.73,93.77,93.71,93.72,11500.0,68.2911,68.3203,68.2765,68.2838,11500.0
2015-05-15 15:10:00,93.71,93.73,93.62,93.62,13500.0,68.2765,68.2911,68.211,68.211,13500.0
2015-05-15 15:15:00,93.62,93.67,93.59,93.6,20500.0,68.211,68.2474,68.1891,68.1964,20500.0
2015-05-15 15:20:00,93.59,93.65,93.59,93.63,17700.0,68.1891,68.2328,68.1891,68.2182,17700.0
2015-05-15 15:25:00,93.64,93.65,93.55,93.56,13900.0,68.2255,68.2328,68.16,68.1672,13900.0
2015-05-15 15:30:00,93.56,93.63,93.55,93.6,23500.0,68.1672,68.2182,68.16,68.1964,23500.0
2015-05-15 15:35:00,93.6,93.64,93.6,93.62,22700.0,68.1964,68.2255,68.1964,68.211,22700.0
2015-05-15 15:40:00,93.62,93.67,93.6,93.67,28000.0,68.211,68.2474,68.1964,68.2474,28000.0
2015-05-15 15:45:00,93.68,93.7,93.64,93.68,42500.0,68.2547,68.2693,68.2255,68.2547,42500.0
2015-05-15 15:50:00,93.68,93.68,93.61,93.64,58300.0,68.2547,68.2547,68.2037,68.2255,58300.0
2015-05-15 15:55:00,93.64,93.75,93.61,93.74,132500.0,68.2255,68.3057,68.2037,68.2984,132500.0
2015-05-18 09:30:00,93.84,94.28,93.78,94.2,34400.0,68.3713,68.6918,68.3275,68.6335,34400.0
2015-05-18 09:35:00,94.23,94.38,94.08,94.25,17700.0,68.6554,68.7647,68.5461,68.67,17700.0
2015-05-18 09:40:00,94.18,94.29,94.12,94.16,15200.0,68.619,68.6991,68.5753,68.6044,15200.0
2015-05-18 09:45:00,94.16,94.31,94.11,94.26,13000.0,68.6044,68.7137,68.568,68.6773,13000.0
2015-05-18 09:50:00,94.28,94.5,94.28,94.28,14100.0,68.6918,68.8521,68.6918,68.6918,14100.0
2015-05-18 09:55:00,94.3,94.33,94.22,94.33,10500.0,68.7064,68.7283,68.6481,68.7283,10500.0
2015-05-18 10:00:00,94.34,94.38,94.24,94.24,13400.0,68.7356,68.7647,68.6627,68.6627,13400.0
2015-05-18 10:05:00,94.25,94.32,94.23,94.27,11400.0,68.67,68.721,68.6554,68.6845,11400.0
2015-05-18 10:10:00,94.27,94.27,94.15,94.19,18900.0,68.6845,68.6845,68.5971,68.6263,18900.0
2015-05-18 10:15:00,94.17,94.23,94.17,94.19,16200.0,68.6117,68.6554,68.6117,68.6263,16200.0
2015-05-18 10:20:00,94.17,94.29,94.14,94.25,15000.0,68.6117,68.6991,68.5898,68.67,15000.0
2015-05-18 10:25:00,94.26,94.27,94.11,94.17,15000.0,68.6773,68.6845,68.568,68.6117,15000.0
2015-05-18 10:30:00,94.19,94.21,94.18,94.18,16900.0,68.6263,68.6408,68.619,68.619,16900.0
2015-05-18 10:35:00,94.17,94.21,94.11,94.13,26500.0,68.6117,68.6408,68.568,68.5825,26500.0
2015-05-18 10:40:00,94.14,94.26,94.14,94.22,9300.0,68.5898,68.6773,68.5898,68.6481,9300.0
2015-05-18 10:45:00,94.22,94.22,94.16,94.16,19700.0,68.6481,68.6481,68.6044,68.6044,19700.0
2015-05-18 10:50:00,94.16,94.16,94.11,94.12,7600.0,68.6044,68.6044,68.568,68.5753,7600.0
2015-05-18 10:55:00,94.12,94.25,94.11,94.25,14900.0,68.5753,68.67,68.568,68.67,14900.0
2015-05-18 11:00:00,94.24,94.28,94.23,94.26,12000.0,68.6627,68.6918,68.6554,68.6773,12000.0
2015-05-18 11:05:00,94.27,94.35,94.26,94.28,11400.0,68.6845,68.7428,68.6773,68.6918,11400.0
2015-05-18 11:10:00,94.29,94.34,94.24,94.34,12800.0,68.6991,68.7356,68.6627,68.7356,12800.0
2015-05-18 11:15:00,94.36,94.37,94.31,94.34,9500.0,68.7501,68.7574,68.7137,68.7356,9500.0
2015-05-18 11:20:00,94.34,94.37,94.33,94.35,13000.0,68.7356,68.7574,68.7283,68.7428,13000.0
2015-05-18 11:25:00,94.35,94.42,94.35,94.42,10200.0,68.7428,68.7938,68.7428,68.7938,10200.0
2015-05-18 11:30:00,94.44,94.49,94.43,94.47,9700.0,68.8084,68.8448,68.8011,68.8303,9700.0
2015-05-18 11:35:00,94.47,94.58,94.47,94.57,12400.0,68.8303,68.9104,68.8303,68.9031,12400.0
2015-05-18 11:40:00,94.57,94.59,94.5,94.57,8400.0,68.9031,68.9177,68.8521,68.9031,8400.0
2015-05-18 11:45:00,94.58,94.58,94.5,94.52,8000.0,68.9104,68.9104,68.8521,68.8667,8000.0
2015-05-18 11:50:00,94.52,94.55,94.47,94.52,14100.0,68.8667,68.8886,68.8303,68.8667,14100.0
2015-05-18 11:55:00,94.52,94.66,94.5,94.65,10100.0,68.8667,68.9687,68.8521,68.9614,10100.0
2015-05-18 12:00:00,94.64,94.66,94.62,94.63,6800.0,68.9541,68.9687,68.9396,68.9468,6800.0
2015-05-18 12:05:00,94.63,94.68,94.63,94.68,3300.0,68.9468,68.9833,68.9468,68.9833,3300.0
2015-05-18 12:10:00,94.7,94.75,94.63,94.66,5100.0,68.9978,69.0343,68.9468,68.9687,5100.0
2015-05-18 12:15:00,94.66,94.7,94.64,94.65,8500.0,68.9687,68.9978,68.9541,68.9614,8500.0
2015-05-18 12:20:00,94.65,94.65,94.58,94.59,4200.0,68.9614,68.9614,68.9104,68.9177,4200.0
2015-05-18 12:25:00,94.59,94.61,94.53,94.53,5400.0,68.9177,68.9323,68.874,68.874,5400.0
2015-05-18 12:30:00,94.52,94.54,94.49,94.5,12000.0,68.8667,68.8813,68.8448,68.8521,12000.0
2015-05-18 12:35:00,94.49,94.49,94.45,94.46,7400.0,68.8448,68.8448,68.8157,68.823,7400.0
2015-05-18 12:40:00,94.45,94.46,94.45,94.46,3200.0,68.8157,68.823,68.8157,68.823,3200.0
2015-05-18 12:45:00,94.47,94.48,94.43,94.48,7500.0,68.8303,68.8376,68.8011,68.8376,7500.0
2015-05-18 12:50:00,94.48,94.48,94.43,94.45,3800.0,68.8376,68.8376,68.8011,68.8157,3800.0
2015-05-18 12:55:00,94.44,94.44,94.41,94.44,5300.0,68.8084,68.8084,68.7866,68.8084,5300.0
2015-05-18 13:00:00,94.44,94.47,94.43,94.47,5400.0,68.8084,68.8303,68.8011,68.8303,5400.0
2015-05-18 13:05:00,94.46,94.48,94.44,94.45,2200.0,68.823,68.8376,68.8084,68.8157,2200.0
2015-05-18 13:10:00,94.47,94.49,94.46,94.48,5300.0,68.8303,68.8448,68.823,68.8376,5300.0
2015-05-18 13:15:00,94.46,94.48,94.43,94.46,3700.0,68.823,68.8376,68.8011,68.823,3700.0
2015-05-18 13:20:00,94.46,94.55,94.45,94.55,4500.0,68.823,68.8886,68.8157,68.8886,4500.0
2015-05-18 13:25:00,94.54,94.54,94.48,94.49,5200.0,68.8813,68.8813,68.8376,68.8448,5200.0
2015-05-18 13:30:00,94.51,94.55,94.5,94.53,5900.0,68.8594,68.8886,68.8521,68.874,5900.0
2015-05-18 13:35:00,94.53,94.54,94.53,94.53,1500.0,68.874,68.8813,68.874,68.874,1500.0
2015-05-18 13:40:00,94.52,94.55,94.5,94.51,5100.0,68.8667,68.8886,68.8521,68.8594,5100.0
2015-05-18 13:45:00,94.52,94.55,94.5,94.54,5100.0,68.8667,68.8886,68.8521,68.8813,5100.0
2015-05-18 13:50:00,94.54,94.58,94.5,94.5,11400.0,68.8813,68.9104,68.8521,68.8521,11400.0
2015-05-18 13:55:00,94.51,94.54,94.5,94.51,8400.0,68.8594,68.8813,68.8521,68.8594,8400.0
2015-05-18 14:00:00,94.5,94.53,94.5,94.53,6400.0,68.8521,68.874,68.8521,68.874,6400.0
2015-05-18 14:05:00,94.54,94.58,94.49,94.49,9200.0,68.8813,68.9104,68.8448,68.8448,9200.0
2015-05-18 14:10:00,94.48,94.52,94.47,94.5,18300.0,68.8376,68.8667,68.8303,68.8521,18300.0
2015-05-18 14:15:00,94.51,94.58,94.51,94.55,11100.0,68.8594,68.9104,68.8594,68.8886,11100.0
2015-05-18 14:20:00,94.55,94.57,94.53,94.56,4500.0,68.8886,68.9031,68.874,68.8958,4500.0
2015-05-18 14:25:00,94.56,94.56,94.5,94.51,8000.0,68.8958,68.8958,68.8521,68.8594,8000.0
2015-05-18 14:30:00,94.52,94.54,94.5,94.5,7000.0,68.8667,68.8813,68.8521,68.8521,7000.0
2015-05-18 14:35:00,94.5,94.54,94.5,94.53,5300.0,68.8521,68.8813,68.8521,68.874,5300.0
2015-05-18 14:40:00,94.52,94.59,94.52,94.58,5400.0,68.8667,68.9177,68.8667,68.9104,5400.0
2015-05-18 14:45:00,94.59,94.6,94.58,94.6,5600.0,68.9177,68.925,68.9104,68.925,5600.0
2015-05-18 14:50:00,94.6,94.63,94.6,94.63,8400.0,68.925,68.9468,68.925,68.9468,8400.0
2015-05-18 14:55:00,94.63,94.66,94.63,94.65,9800.0,68.9468,68.9687,68.9468,68.9614,9800.0
2015-05-18 15:00:00,94.65,94.68,94.65,94.67,10000.0,68.9614,68.9833,68.9614,68.976,10000.0
2015-05-18 15:05:00,94.68,94.74,94.67,94.73,15100.0,68.9833,69.027,68.976,69.0197,15100.0
2015-05-18 15:10:00,94.71,94.75,94.69,94.7,9500.0,69.0051,69.0343,68.9906,68.9978,9500.0
2015-05-18 15:15:00,94.7,94.73,94.69,94.73,8200.0,68.9978,69.0197,68.9906,69.0197,8200.0
2015-05-18 15:20:00,94.72,94.76,94.67,94.72,25900.0,69.0124,69.0416,68.976,69.0124,25900.0
2015-05-18 15:25:00,94.71,94.72,94.67,94.69,7600.0,69.0051,69.0124,68.976,68.9906,7600.0
2015-05-18 15:30:00,94.69,94.69,94.6,94.67,27000.0,68.9906,68.9906,68.925,68.976,27000.0
2015-05-18 15:35:00,94.66,94.67,94.64,94.66,9000.0,68.9687,68.976,68.9541,68.9687,9000.0
2015-05-18 15:40:00,94.66,94.7,94.64,94.65,14700.0,68.9687,68.9978,68.9541,68.9614,14700.0
2015-05-18 15:45:00,94.66,94.67,94.59,94.6,16600.0,68.9687,68.976,68.9177,68.925,16600.0
2015-05-18 15:50:00,94.61,94.62,94.57,94.57,17200.0,68.9323,68.9396,68.9031,68.9031,17200.0
2015-05-18 15:55:00,94.58,94.64,94.55,94.63,92500.0,68.9104,68.9541,68.8886,68.9468,92500.0
2015-05-19 09:30:00,94.76,95.18,94.66,94.75,60900.0,69.0416,69.3476,68.9687,69.0343,60900.0
2015-05-19 09:35:00,94.75,95.07,94.68,95.0,46500.0,69.0343,69.2674,68.9833,69.2164,46500.0
2015-05-19 09:40:00,94.99,95.22,94.88,95.17,39300.0,69.2091,69.3767,69.129,69.3403,39300.0
2015-05-19 09:45:00,95.21,95.27,95.06,95.07,55900.0,69.3694,69.4131,69.2601,69.2674,55900.0
2015-05-19 09:50:00,95.07,95.08,94.95,94.95,37200.0,69.2674,69.2747,69.18,69.18,37200.0
2015-05-19 09:55:00,94.99,95.15,94.96,95.11,26100.0,69.2091,69.3257,69.1873,69.2966,26100.0
2015-05-19 10:00:00,95.1,95.34,95.1,95.27,31700.0,69.2893,69.4641,69.2893,69.4131,31700.0
2015-05-19 10:05:00,95.25,95.29,95.2,95.29,35200.0,69.3986,69.4277,69.3621,69.4277,35200.0
2015-05-19 10:10:00,95.3,95.35,95.24,95.27,49900.0,69.435,69.4714,69.3913,69.4131,49900.0
2015-05-19 10:15:00,95.26,95.4,95.2,95.37,31000.0,69.4059,69.5079,69.3621,69.486,31000.0
2015-05-19 10:20:00,95.38,95.44,95.23,95.23,97700.0,69.4933,69.537,69.384,69.384,97700.0
2015-05-19 10:25:00,95.23,95.28,95.15,95.24,28900.0,69.384,69.4204,69.3257,69.3913,28900.0
2015-05-19 10:30:00,95.23,95.25,95.15,95.17,18700.0,69.384,69.3986,69.3257,69.3403,18700.0
2015-05-19 10:35:00,95.16,95.28,95.16,95.27,20100.0,69.333,69.4204,69.333,69.4131,20100.0
2015-05-19 10:40:00,95.3,95.3,95.23,95.23,12800.0,69.435,69.435,69.384,69.384,12800.0
2015-05-19 10:45:00,95.24,95.37,95.24,95.34,16200.0,69.3913,69.486,69.3913,69.4641,16200.0
2015-05-19 10:50:00,95.34,95.44,95.29,95.32,17200.0,69.4641,69.537,69.4277,69.4496,17200.0
2015-05-19 10:55:00,95.33,95.35,95.29,95.35,9300.0,69.4569,69.4714,69.4277,69.4714,9300.0
2015-05-19 11:00:00,95.34,95.44,95.31,95.44,17900.0,69.4641,69.537,69.4423,69.537,17900.0
2015-05-19 11:05:00,95.44,95.49,95.41,95.47,37500.0,69.537,69.5734,69.5151,69.5589,37500.0
2015-05-19 11:10:00,95.48,95.53,95.46,95.48,45500.0,69.5661,69.6026,69.5516,69.5661,45500.0
2015-05-19 11:15:00,95.48,95.56,95.48,95.56,25100.0,69.5661,69.6244,69.5661,69.6244,25100.0
2015-05-19 11:20:00,95.57,95.57,95.49,95.56,23600.0,69.6317,69.6317,69.5734,69.6244,23600.0
2015-05-19 11:25:00,95.56,95.6,95.51,95.55,20700.0,69.6244,69.6536,69.588,69.6171,20700.0
2015-05-19 11:30:00,95.55,95.57,95.49,95.54,13400.0,69.6171,69.6317,69.5734,69.6099,13400.0
2015-05-19 11:35:00,95.53,95.6,95.5,95.57,10700.0,69.6026,69.6536,69.5807,69.6317,10700.0
2015-05-19 11:40:00,95.58,95.58,95.43,95.45,12300.0,69.639,69.639,69.5297,69.5443,12300.0
2015-05-19 11:45:00,95.46,95.47,95.36,95.4,16700.0,69.5516,69.5589,69.4787,69.5079,16700.0
2015-05-19 11:50:00,95.41,95.44,95.36,95.39,10000.0,69.5151,69.537,69.4787,69.5006,10000.0
2015-05-19 11:55:00,95.37,95.38,95.33,95.38,10900.0,69.486,69.4933,69.4569,69.4933,10900.0
2015-05-19 12:00:00,95.38,95.4,95.33,95.36,12600.0,69.4933,69.5079,69.4569,69.4787,12600.0
2015-05-19 12:05:00,95.37,95.41,95.33,95.39,7100.0,69.486,69.5151,69.4569,69.5006,7100.0
2015-05-19 12:10:00,95.38,95.42,95.36,95.41,14500.0,69.4933,69.5224,69.4787,69.5151,14500.0
2015-05-19 12:15:00,95.42,95.43,95.33,95.33,6700.0,69.5224,69.5297,69.4569,69.4569,6700.0
2015-05-19 12:20:00,95.33,95.39,95.32,95.35,10800.0,69.4569,69.5006,69.4496,69.4714,10800.0
2015-05-19 12:25:00,95.36,95.4,95.3,95.32,16300.0,69.4787,69.5079,69.435,69.4496,16300.0
2015-05-19 12:30:00,95.33,95.42,95.3,95.42,13800.0,69.4569,69.5224,69.435,69.5224,13800.0
2015-05-19 12:35:00,95.43,95.46,95.42,95.44,8400.0,69.5297,69.5516,69.5224,69.537,8400.0
2015-05-19 12:40:00,95.44,95.44,95.36,95.39,13400.0,69.537,69.537,69.4787,69.5006,13400.0
2015-05-19 12:45:00,95.38,95.47,95.35,95.47,11600.0,69.4933,69.5589,69.4714,69.5589,11600.0
2015-05-19 12:50:00,95.48,95.48,95.41,95.42,11500.0,69.5661,69.5661,69.5151,69.5224,11500.0
2015-05-19 12:55:00,95.42,95.46,95.4,95.41,9300.0,69.5224,69.5516,69.5079,69.5151,9300.0
2015-05-19 13:00:00,95.41,95.41,95.37,95.39,8200.0,69.5151,69.5151,69.486,69.5006,8200.0
2015-05-19 13:05:00,95.39,95.44,95.38,95.4,13900.0,69.5006,69.537,69.4933,69.5079,13900.0
2015-05-19 13:10:00,95.39,95.48,95.36,95.44,14800.0,69.5006,69.5661,69.4787,69.537,14800.0
2015-05-19 13:15:00,95.43,95.47,95.42,95.43,12700.0,69.5297,69.5589,69.5224,69.5297,12700.0
2015-05-19 13:20:00,95.44,95.46,95.4,95.4,9600.0,69.537,69.5516,69.5079,69.5079,9600.0
2015-05-19 13:25:00,95.39,95.47,95.38,95.43,7400.0,69.5006,69.5589,69.4933,69.5297,7400.0
2015-05-19 13:30:00,95.43,95.5,95.41,95.47,26300.0,69.5297,69.5807,69.5151,69.5589,26300.0
2015-05-19 13:35:00,95.46,95.51,95.45,95.49,12000.0,69.5516,69.588,69.5443,69.5734,12000.0
2015-05-19 13:40:00,95.51,95.53,95.45,95.53,13200.0,69.588,69.6026,69.5443,69.6026,13200.0
2015-05-19 13:45:00,95.54,95.56,95.5,95.51,9300.0,69.6099,69.6244,69.5807,69.588,9300.0
2015-05-19 13:50:00,95.52,95.54,95.48,95.52,13100.0,69.5953,69.6099,69.5661,69.5953,13100.0
2015-05-19 13:55:00,95.52,95.52,95.45,95.47,17100.0,69.5953,69.5953,69.5443,69.5589,17100.0
2015-05-19 14:00:00,95.47,95.52,95.47,95.49,10600.0,69.5589,69.5953,69.5589,69.5734,10600.0
2015-05-19 14:05:00,95.49,95.53,95.47,95.5,10500.0,69.5734,69.6026,69.5589,69.5807,10500.0
2015-05-19 14:10:00,95.5,95.57,95.49,95.53,14000.0,69.5807,69.6317,69.5734,69.6026,14000.0
2015-05-19 14:15:00,95.54,95.62,95.53,95.61,34900.0,69.6099,69.6682,69.6026,69.6609,34900.0
2015-05-19 14:20:00,95.61,95.62,95.53,95.53,10500.0,69.6609,69.6682,69.6026,69.6026,10500.0
2015-05-19 14:25:00,95.54,95.56,95.5,95.52,14200.0,69.6099,69.6244,69.5807,69.5953,14200.0
2015-05-19 14:30:00,95.52,95.52,95.49,95.5,10700.0,69.5953,69.5953,69.5734,69.5807,10700.0
2015-05-19 14:35:00,95.49,95.5,95.41,95.45,47500.0,69.5734,69.5807,69.5151,69.5443,47500.0
2015-05-19 14:40:00,95.44,95.56,95.43,95.54,25100.0,69.537,69.6244,69.5297,69.6099,25100.0
2015-05-19 14:45:00,95.53,95.59,95.5,95.55,15200.0,69.6026,69.6463,69.5807,69.6171,15200.0
2015-05-19 14:50:00,95.56,95.62,95.54,95.62,19200.0,69.6244,69.6682,69.6099,69.6682,19200.0
2015-05-19 14:55:00,95.61,95.67,95.58,95.61,35100.0,69.6609,69.7046,69.639,69.6609,35100.0
2015-05-19 15:00:00,95.62,95.62,95.54,95.58,14900.0,69.6682,69.6682,69.6099,69.639,14900.0
2015-05-19 15:05:00,95.57,95.58,95.48,95.48,24700.0,69.6317,69.639,69.5661,69.5661,24700.0
2015-05-19 15:10:00,95.48,95.52,95.38,95.38,27800.0,69.5661,69.5953,69.4933,69.4933,27800.0
2015-05-19 15:15:00,95.38,95.57,95.38,95.51,28900.0,69.4933,69.6317,69.4933,69.588,28900.0
2015-05-19 15:20:00,95.51,95.54,95.46,95.48,44100.0,69.588,69.6099,69.5516,69.5661,44100.0
2015-05-19 15:25:00,95.48,95.51,95.42,95.51,24300.0,69.5661,69.588,69.5224,69.588,24300.0
2015-05-19 15:30:00,95.51,95.56,95.48,95.52,26300.0,69.588,69.6244,69.5661,69.5953,26300.0
2015-05-19 15:35:00,95.52,95.59,95.5,95.55,39800.0,69.5953,69.6463,69.5807,69.6171,39800.0
2015-05-19 15:40:00,95.56,95.62,95.55,95.61,59100.0,69.6244,69.6682,69.6171,69.6609,59100.0
2015-05-19 15:45:00,95.61,95.64,95.59,95.62,55200.0,69.6609,69.6827,69.6463,69.6682,55200.0
2015-05-19 15:50:00,95.62,95.64,95.59,95.62,51100.0,69.6682,69.6827,69.6463,69.6682,51100.0
2015-05-19 15:55:00,95.63,95.7,95.52,95.59,247500.0,69.6754,69.7264,69.5953,69.6463,247500.0
2015-05-20 09:30:00,95.33,95.36,95.14,95.22,35000.0,69.4569,69.4787,69.3184,69.3767,35000.0
2015-05-20 09:35:00,95.26,95.35,95.15,95.28,14900.0,69.4059,69.4714,69.3257,69.4204,14900.0
2015-05-20 09:40:00,95.2,95.41,95.12,95.35,20900.0,69.3621,69.5151,69.3039,69.4714,20900.0
2015-05-20 09:45:00,95.35,95.47,95.29,95.45,13600.0,69.4714,69.5589,69.4277,69.5443,13600.0
2015-05-20 09:50:00,95.49,95.6,95.47,95.6,7400.0,69.5734,69.6536,69.5589,69.6536,7400.0
2015-05-20 09:55:00,95.58,95.58,95.46,95.52,15600.0,69.639,69.639,69.5516,69.5953,15600.0
2015-05-20 10:00:00,95.5,95.54,95.43,95.53,7800.0,69.5807,69.6099,69.5297,69.6026,7800.0
2015-05-20 10:05:00,95.53,95.55,95.48,95.51,13800.0,69.6026,69.6171,69.5661,69.588,13800.0
2015-05-20 10:10:00,95.52,95.53,95.44,95.5,12000.0,69.5953,69.6026,69.537,69.5807,12000.0
2015-05-20 10:15:00,95.5,95.58,95.48,95.54,17600.0,69.5807,69.639,69.5661,69.6099,17600.0
2015-05-20 10:20:00,95.54,95.58,95.53,95.58,12900.0,69.6099,69.639,69.6026,69.639,12900.0
2015-05-20 10:25:00,95.59,95.63,95.38,95.38,15700.0,69.6463,69.6754,69.4933,69.4933,15700.0
2015-05-20 10:30:00,95.39,95.49,95.36,95.49,13400.0,69.5006,69.5734,69.4787,69.5734,13400.0
2015-05-20 10:35:00,95.5,95.55,95.41,95.53,11500.0,69.5807,69.6171,69.5151,69.6026,11500.0
2015-05-20 10:40:00,95.53,95.53,95.5,95.52,8200.0,69.6026,69.6026,69.5807,69.5953,8200.0
2015-05-20 10:45:00,95.52,95.55,95.42,95.43,16700.0,69.5953,69.6171,69.5224,69.5297,16700.0
2015-05-20 10:50:00,95.43,95.51,95.43,95.49,10000.0,69.5297,69.588,69.5297,69.5734,10000.0
2015-05-20 10:55:00,95.48,95.5,95.46,95.46,10600.0,69.5661,69.5807,69.5516,69.5516,10600.0
2015-05-20 11:00:00,95.45,95.48,95.37,95.4,14500.0,69.5443,69.5661,69.486,69.5079,14500.0
2015-05-20 11:05:00,95.4,95.5,95.38,95.45,12000.0,69.5079,69.5807,69.4933,69.5443,12000.0
2015-05-20 11:10:00,95.46,95.56,95.46,95.56,7400.0,69.5516,69.6244,69.5516,69.6244,7400.0
2015-05-20 11:15:00,95.53,95.53,95.4,95.46,7900.0,69.6026,69.6026,69.5079,69.5516,7900.0
2015-05-20 11:20:00,95.46,95.47,95.39,95.4,12500.0,69.5516,69.5589,69.5006,69.5079,12500.0
2015-05-20 11:25:00,95.39,95.39,95.23,95.23,11600.0,69.5006,69.5006,69.384,69.384,11600.0
2015-05-20 11:30:00,95.23,95.27,95.14,95.15,18600.0,69.384,69.4131,69.3184,69.3257,18600.0
2015-05-20 11:35:00,95.15,95.16,95.1,95.1,19100.0,69.3257,69.333,69.2893,69.2893,19100.0
2015-05-20 11:40:00,95.12,95.14,95.06,95.06,19800.0,69.3039,69.3184,69.2601,69.2601,19800.0
2015-05-20 11:45:00,95.07,95.07,95.01,95.01,7700.0,69.2674,69.2674,69.2237,69.2237,7700.0
2015-05-20 11:50:00,95.01,95.05,94.95,95.04,12100.0,69.2237,69.2529,69.18,69.2456,12100.0
2015-05-20 11:55:00,95.06,95.09,95.04,95.04,15900.0,69.2601,69.282,69.2456,69.2456,15900.0
2015-05-20 12:00:00,95.04,95.04,94.99,95.04,13000.0,69.2456,69.2456,69.2091,69.2456,13000.0
2015-05-20 12:05:00,95.05,95.09,95.03,95.06,6600.0,69.2529,69.282,69.2383,69.2601,6600.0
2015-05-20 12:10:00,95.09,95.17,95.09,95.17,3300.0,69.282,69.3403,69.282,69.3403,3300.0
2015-05-20 12:15:00,95.18,95.24,95.18,95.23,12000.0,69.3476,69.3913,69.3476,69.384,12000.0
2015-05-20 12:20:00,95.23,95.26,95.21,95.24,14700.0,69.384,69.4059,69.3694,69.3913,14700.0
2015-05-20 12:25:00,95.24,95.29,95.23,95.23,30100.0,69.3913,69.4277,69.384,69.384,30100.0
2015-05-20 12:30:00,95.23,95.24,95.18,95.19,6500.0,69.384,69.3913,69.3476,69.3549,6500.0
2015-05-20 12:35:00,95.19,95.25,95.18,95.23,6100.0,69.3549,69.3986,69.3476,69.384,6100.0
2015-05-20 12:40:00,95.23,95.23,95.16,95.21,6600.0,69.384,69.384,69.333,69.3694,6600.0
2015-05-20 12:45:00,95.22,95.25,95.15,95.16,6000.0,69.3767,69.3986,69.3257,69.333,6000.0
2015-05-20 12:50:00,95.17,95.19,95.17,95.18,3300.0,69.3403,69.3549,69.3403,69.3476,3300.0
2015-05-20 12:55:00,95.19,95.19,95.12,95.15,6800.0,69.3549,69.3549,69.3039,69.3257,6800.0
2015-05-20 13:00:00,95.15,95.16,95.13,95.16,5900.0,69.3257,69.333,69.3111,69.333,5900.0
2015-05-20 13:05:00,95.15,95.16,95.06,95.06,8100.0,69.3257,69.333,69.2601,69.2601,8100.0
2015-05-20 13:10:00,95.07,95.15,95.05,95.1,12500.0,69.2674,69.3257,69.2529,69.2893,12500.0
2015-05-20 13:15:00,95.1,95.11,95.05,95.08,5200.0,69.2893,69.2966,69.2529,69.2747,5200.0
2015-05-20 13:20:00,95.08,95.1,95.06,95.09,5100.0,69.2747,69.2893,69.2601,69.282,5100.0
2015-05-20 13:25:00,95.09,95.14,95.07,95.09,9900.0,69.282,69.3184,69.2674,69.282,9900.0
2015-05-20 13:30:00,95.1,95.11,95.02,95.03,9900.0,69.2893,69.2966,69.231,69.2383,9900.0
2015-05-20 13:35:00,95.03,95.06,94.99,94.99,9700.0,69.2383,69.2601,69.2091,69.2091,9700.0
2015-05-20 13:40:00,94.99,95.06,94.99,95.03,19100.0,69.2091,69.2601,69.2091,69.2383,19100.0
2015-05-20 13:45:00,95.02,95.02,95.0,95.02,6200.0,69.231,69.231,69.2164,69.231,6200.0
2015-05-20 13:50:00,95.02,95.02,94.92,94.96,8900.0,69.231,69.231,69.1581,69.1873,8900.0
2015-05-20 13:55:00,94.97,95.02,94.94,95.02,3400.0,69.1946,69.231,69.1727,69.231,3400.0
2015-05-20 14:00:00,95.01,95.18,95.0,95.08,26500.0,69.2237,69.3476,69.2164,69.2747,26500.0
2015-05-20 14:05:00,95.1,95.17,95.08,95.08,8500.0,69.2893,69.3403,69.2747,69.2747,8500.0
2015-05-20 14:10:00,95.11,95.11,95.06,95.09,22600.0,69.2966,69.2966,69.2601,69.282,22600.0
2015-05-20 14:15:00,95.09,95.21,95.09,95.2,27500.0,69.282,69.3694,69.282,69.3621,27500.0
2015-05-20 14:20:00,95.2,95.22,95.15,95.16,8900.0,69.3621,69.3767,69.3257,69.333,8900.0
2015-05-20 14:25:00,95.17,95.32,95.15,95.26,12500.0,69.3403,69.4496,69.3257,69.4059,12500.0
2015-05-20 14:30:00,95.25,95.31,95.17,95.18,12900.0,69.3986,69.4423,69.3403,69.3476,12900.0
2015-05-20 14:35:00,95.17,95.24,95.16,95.17,8600.0,69.3403,69.3913,69.333,69.3403,8600.0
2015-05-20 14:40:00,95.17,95.17,95.11,95.15,7900.0,69.3403,69.3403,69.2966,69.3257,7900.0
2015-05-20 14:45:00,95.16,95.25,95.1,95.1,16700.0,69.333,69.3986,69.2893,69.2893,16700.0
2015-05-20 14:50:00,95.1,95.2,95.1,95.19,9500.0,69.2893,69.3621,69.2893,69.3549,9500.0
2015-05-20 14:55:00,95.16,95.19,95.14,95.16,10500.0,69.333,69.3549,69.3184,69.333,10500.0
2015-05-20 15:00:00,95.16,95.17,95.09,95.15,12400.0,69.333,69.3403,69.282,69.3257,12400.0
2015-05-20 15:05:00,95.15,95.19,95.14,95.17,15900.0,69.3257,69.3549,69.3184,69.3403,15900.0
2015-05-20 15:10:00,95.16,95.16,95.07,95.07,17400.0,69.333,69.333,69.2674,69.2674,17400.0
2015-05-20 15:15:00,95.06,95.06,94.95,94.98,19100.0,69.2601,69.2601,69.18,69.2019,19100.0
2015-05-20 15:20:00,94.99,95.05,94.93,95.03,45700.0,69.2091,69.2529,69.1654,69.2383,45700.0
2015-05-20 15:25:00,95.03,95.11,95.03,95.11,11800.0,69.2383,69.2966,69.2383,69.2966,11800.0
2015-05-20 15:30:00,95.11,95.11,95.01,95.06,25000.0,69.2966,69.2966,69.2237,69.2601,25000.0
2015-05-20 15:35:00,95.06,95.06,94.94,94.94,31100.0,69.2601,69.2601,69.1727,69.1727,31100.0
2015-05-20 15:40:00,94.94,95.06,94.93,95.05,16800.0,69.1727,69.2601,69.1654,69.2529,16800.0
2015-05-20 15:45:00,95.05,95.13,95.03,95.13,23800.0,69.2529,69.3111,69.2383,69.3111,23800.0
2015-05-20 15:50:00,95.12,95.13,95.05,95.09,29400.0,69.3039,69.3111,69.2529,69.282,29400.0
2015-05-20 15:55:00,95.09,95.14,95.04,95.04,62100.0,69.282,69.3184,69.2456,69.2456,62100.0
2015-05-21 09:30:00,94.8,95.15,94.72,95.04,33500.0,69.0707,69.3257,69.0124,69.2456,33500.0
2015-05-21 09:35:00,95.05,95.23,94.99,95.13,19300.0,69.2529,69.384,69.2091,69.3111,19300.0
2015-05-21 09:40:00,95.15,95.19,95.13,95.17,9700.0,69.3257,69.3549,69.3111,69.3403,9700.0
2015-05-21 09:45:00,95.17,95.21,95.09,95.13,10500.0,69.3403,69.3694,69.282,69.3111,10500.0
2015-05-21 09:50:00,95.13,95.16,95.09,95.15,8900.0,69.3111,69.333,69.282,69.3257,8900.0
2015-05-21 09:55:00,95.16,95.19,94.96,95.0,11900.0,69.333,69.3549,69.1873,69.2164,11900.0
2015-05-21 10:00:00,95.0,95.07,94.95,95.05,20300.0,69.2164,69.2674,69.18,69.2529,20300.0
2015-05-21 10:05:00,95.05,95.14,95.05,95.07,6500.0,69.2529,69.3184,69.2529,69.2674,6500.0
2015-05-21 10:10:00,95.05,95.07,94.91,94.94,7100.0,69.2529,69.2674,69.1508,69.1727,7100.0
2015-05-21 10:15:00,94.95,95.04,94.93,94.95,23600.0,69.18,69.2456,69.1654,69.18,23600.0
2015-05-21 10:20:00,94.93,94.97,94.91,94.96,13600.0,69.1654,69.1946,69.1508,69.1873,13600.0
2015-05-21 10:25:00,94.98,95.05,94.98,94.99,14700.0,69.2019,69.2529,69.2019,69.2091,14700.0
2015-05-21 10:30:00,95.0,95.03,94.92,94.92,17400.0,69.2164,69.2383,69.1581,69.1581,17400.0
2015-05-21 10:35:00,94.92,94.96,94.91,94.95,4000.0,69.1581,69.1873,69.1508,69.18,4000.0
2015-05-21 10:40:00,94.95,94.97,94.93,94.95,8200.0,69.18,69.1946,69.1654,69.18,8200.0
2015-05-21 10:45:00,94.94,94.96,94.87,94.93,27600.0,69.1727,69.1873,69.1217,69.1654,27600.0
2015-05-21 10:50:00,94.93,94.98,94.92,94.96,9900.0,69.1654,69.2019,69.1581,69.1873,9900.0
2015-05-21 10:55:00,94.99,94.99,94.91,94.92,12700.0,69.2091,69.2091,69.1508,69.1581,12700.0
2015-05-21 11:00:00,94.95,95.0,94.95,94.96,10300.0,69.18,69.2164,69.18,69.1873,10300.0
2015-05-21 11:05:00,94.97,95.03,94.97,95.01,12600.0,69.1946,69.2383,69.1946,69.2237,12600.0
2015-05-21 11:10:00,95.01,95.03,94.95,95.0,7600.0,69.2237,69.2383,69.18,69.2164,7600.0
2015-05-21 11:15:00,95.01,95.04,94.95,94.96,13000.0,69.2237,69.2456,69.18,69.1873,13000.0
2015-05-21 11:20:00,94.94,95.05,94.93,95.02,26300.0,69.1727,69.2529,69.1654,69.231,26300.0
2015-05-21 11:25:00,95.02,95.12,95.01,95.12,13600.0,69.231,69.3039,69.2237,69.3039,13600.0
2015-05-21 11:30:00,95.14,95.16,95.06,95.08,9300.0,69.3184,69.333,69.2601,69.2747,9300.0
2015-05-21 11:35:00,95.08,95.11,95.03,95.1,11600.0,69.2747,69.2966,69.2383,69.2893,11600.0
2015-05-21 11:40:00,95.1,95.11,95.06,95.09,10700.0,69.2893,69.2966,69.2601,69.282,10700.0
2015-05-21 11:45:00,95.08,95.12,95.03,95.04,8900.0,69.2747,69.3039,69.2383,69.2456,8900.0
2015-05-21 11:50:00,95.05,95.11,95.04,95.09,6700.0,69.2529,69.2966,69.2456,69.282,6700.0
2015-05-21 11:55:00,95.09,95.14,95.08,95.14,6400.0,69.282,69.3184,69.2747,69.3184,6400.0
2015-05-21 12:00:00,95.12,95.14,95.1,95.13,8600.0,69.3039,69.3184,69.2893,69.3111,8600.0
2015-05-21 12:05:00,95.13,95.13,95.0,95.0,14600.0,69.3111,69.3111,69.2164,69.2164,14600.0
2015-05-21 12:10:00,94.98,94.98,94.9,94.92,8800.0,69.2019,69.2019,69.1436,69.1581,8800.0
2015-05-21 12:15:00,94.93,95.0,94.93,95.0,5100.0,69.1654,69.2164,69.1654,69.2164,5100.0
2015-05-21 12:20:00,95.0,95.04,94.97,94.98,7200.0,69.2164,69.2456,69.1946,69.2019,7200.0
2015-05-21 12:25:00,94.98,95.0,94.94,94.98,6700.0,69.2019,69.2164,69.1727,69.2019,6700.0
2015-05-21 12:30:00,94.98,95.01,94.93,94.95,4500.0,69.2019,69.2237,69.1654,69.18,4500.0
2015-05-21 12:35:00,94.96,94.96,94.82,94.88,40600.0,69.1873,69.1873,69.0853,69.129,40600.0
2015-05-21 12:40:00,94.88,94.96,94.88,94.94,7600.0,69.129,69.1873,69.129,69.1727,7600.0
2015-05-21 12:45:00,94.94,94.94,94.82,94.84,8900.0,69.1727,69.1727,69.0853,69.0998,8900.0
2015-05-21 12:50:00,94.85,94.85,94.78,94.78,11300.0,69.1071,69.1071,69.0561,69.0561,11300.0
2015-05-21 12:55:00,94.77,94.83,94.77,94.82,4100.0,69.0488,69.0926,69.0488,69.0853,4100.0
2015-05-21 13:00:00,94.8,94.8,94.77,94.79,6000.0,69.0707,69.0707,69.0488,69.0634,6000.0
2015-05-21 13:05:00,94.8,94.81,94.78,94.79,10000.0,69.0707,69.078,69.0561,69.0634,10000.0
2015-05-21 13:10:00,94.79,94.81,94.78,94.78,6600.0,69.0634,69.078,69.0561,69.0561,6600.0
2015-05-21 13:15:00,94.78,94.78,94.73,94.75,7900.0,69.0561,69.0561,69.0197,69.0343,7900.0
2015-05-21 13:20:00,94.74,94.77,94.69,94.7,10200.0,69.027,69.0488,68.9906,68.9978,10200.0
2015-05-21 13:25:00,94.71,94.72,94.68,94.7,5400.0,69.0051,69.0124,68.9833,68.9978,5400.0
2015-05-21 13:30:00,94.69,94.74,94.68,94.74,7800.0,68.9906,69.027,68.9833,69.027,7800.0
2015-05-21 13:35:00,94.74,94.75,94.7,94.71,6200.0,69.027,69.0343,68.9978,69.0051,6200.0
2015-05-21 13:40:00,94.7,94.71,94.59,94.6,9700.0,68.9978,69.0051,68.9177,68.925,9700.0
2015-05-21 13:45:00,94.59,94.66,94.59,94.65,7000.0,68.9177,68.9687,68.9177,68.9614,7000.0
2015-05-21 13:50:00,94.65,94.68,94.64,94.66,3900.0,68.9614,68.9833,68.9541,68.9687,3900.0
2015-05-21 13:55:00,94.67,94.71,94.61,94.68,40700.0,68.976,69.0051,68.9323,68.9833,40700.0
2015-05-21 14:00:00,94.68,94.76,94.67,94.76,8100.0,68.9833,69.0416,68.976,69.0416,8100.0
2015-05-21 14:05:00,94.75,94.79,94.73,94.78,6100.0,69.0343,69.0634,69.0197,69.0561,6100.0
2015-05-21 14:10:00,94.78,94.78,94.73,94.78,8200.0,69.0561,69.0561,69.0197,69.0561,8200.0
2015-05-21 14:15:00,94.78,94.81,94.75,94.8,6700.0,69.0561,69.078,69.0343,69.0707,6700.0
2015-05-21 14:20:00,94.8,94.83,94.75,94.78,22400.0,69.0707,69.0926,69.0343,69.0561,22400.0
2015-05-21 14:25:00,94.79,94.81,94.75,94.81,11900.0,69.0634,69.078,69.0343,69.078,11900.0
2015-05-21 14:30:00,94.82,94.89,94.8,94.89,33500.0,69.0853,69.1363,69.0707,69.1363,33500.0
2015-05-21 14:35:00,94.89,94.96,94.88,94.96,11200.0,69.1363,69.1873,69.129,69.1873,11200.0
2015-05-21 14:40:00,94.95,94.95,94.91,94.95,10600.0,69.18,69.18,69.1508,69.18,10600.0
2015-05-21 14:45:00,94.95,94.98,94.94,94.98,8900.0,69.18,69.2019,69.1727,69.2019,8900.0
2015-05-21 14:50:00,94.99,95.03,94.99,95.03,19800.0,69.2091,69.2383,69.2091,69.2383,19800.0
2015-05-21 14:55:00,95.02,95.02,94.98,95.01,14800.0,69.231,69.231,69.2019,69.2237,14800.0
2015-05-21 15:00:00,95.02,95.02,94.97,94.98,8200.0,69.231,69.231,69.1946,69.2019,8200.0
2015-05-21 15:05:00,94.98,95.0,94.97,94.98,6700.0,69.2019,69.2164,69.1946,69.2019,6700.0
2015-05-21 15:10:00,94.97,94.97,94.91,94.94,13500.0,69.1946,69.1946,69.1508,69.1727,13500.0
2015-05-21 15:15:00,94.92,94.95,94.9,94.9,11600.0,69.1581,69.18,69.1436,69.1436,11600.0
2015-05-21 15:20:00,94.9,94.93,94.88,94.93,15200.0,69.1436,69.1654,69.129,69.1654,15200.0
2015-05-21 15:25:00,94.92,94.94,94.9,94.94,11500.0,69.1581,69.1727,69.1436,69.1727,11500.0
2015-05-21 15:30:00,94.95,95.02,94.93,94.99,13700.0,69.18,69.231,69.1654,69.2091,13700.0
2015-05-21 15:35:00,94.99,95.07,94.99,95.05,14900.0,69.2091,69.2674,69.2091,69.2529,14900.0
2015-05-21 15:40:00,95.06,95.12,95.02,95.02,28600.0,69.2601,69.3039,69.231,69.231,28600.0
2015-05-21 15:45:00,95.03,95.08,95.03,95.05,13200.0,69.2383,69.2747,69.2383,69.2529,13200.0
2015-05-21 15:50:00,95.05,95.06,95.0,95.06,36300.0,69.2529,69.2601,69.2164,69.2601,36300.0
2015-05-21 15:55:00,95.06,95.07,94.93,94.99,100800.0,69.2601,69.2674,69.1654,69.2091,100800.0
2015-05-22 09:30:00,94.99,95.34,94.95,95.07,29700.0,69.2091,69.4641,69.18,69.2674,29700.0
2015-05-22 09:35:00,95.09,95.16,94.98,95.03,16400.0,69.282,69.333,69.2019,69.2383,16400.0
2015-05-22 09:40:00,95.16,95.41,95.1,95.13,38600.0,69.333,69.5151,69.2893,69.3111,38600.0
2015-05-22 09:45:00,95.14,95.28,95.12,95.22,28200.0,69.3184,69.4204,69.3039,69.3767,28200.0
2015-05-22 09:50:00,95.22,95.34,95.21,95.26,16700.0,69.3767,69.4641,69.3694,69.4059,16700.0
2015-05-22 09:55:00,95.26,95.3,95.18,95.19,9700.0,69.4059,69.435,69.3476,69.3549,9700.0
2015-05-22 10:00:00,95.21,95.24,95.19,95.22,6800.0,69.3694,69.3913,69.3549,69.3767,6800.0
2015-05-22 10:05:00,95.21,95.36,95.21,95.24,11600.0,69.3694,69.4787,69.3694,69.3913,11600.0
2015-05-22 10:10:00,95.27,95.27,95.1,95.15,9300.0,69.4131,69.4131,69.2893,69.3257,9300.0
2015-05-22 10:15:00,95.16,95.22,95.14,95.19,8600.0,69.333,69.3767,69.3184,69.3549,8600.0
2015-05-22 10:20:00,95.21,95.23,95.12,95.14,10200.0,69.3694,69.384,69.3039,69.3184,10200.0
2015-05-22 10:25:00,95.16,95.21,95.14,95.21,7400.0,69.333,69.3694,69.3184,69.3694,7400.0
2015-05-22 10:30:00,95.21,95.21,95.12,95.15,29500.0,69.3694,69.3694,69.3039,69.3257,29500.0
2015-05-22 10:35:00,95.16,95.25,95.16,95.21,6300.0,69.333,69.3986,69.333,69.3694,6300.0
2015-05-22 10:40:00,95.22,95.3,95.22,95.28,7400.0,69.3767,69.435,69.3767,69.4204,7400.0
2015-05-22 10:45:00,95.3,95.31,95.26,95.27,6600.0,69.435,69.4423,69.4059,69.4131,6600.0
2015-05-22 10:50:00,95.27,95.27,95.2,95.26,15400.0,69.4131,69.4131,69.3621,69.4059,15400.0
2015-05-22 10:55:00,95.24,95.24,95.15,95.18,15800.0,69.3913,69.3913,69.3257,69.3476,15800.0
2015-05-22 11:00:00,95.18,95.18,95.12,95.16,10700.0,69.3476,69.3476,69.3039,69.333,10700.0
2015-05-22 11:05:00,95.16,95.17,95.04,95.07,12600.0,69.333,69.3403,69.2456,69.2674,12600.0
2015-05-22 11:10:00,95.08,95.11,95.02,95.05,12700.0,69.2747,69.2966,69.231,69.2529,12700.0
2015-05-22 11:15:00,95.05,95.08,95.0,95.08,10600.0,69.2529,69.2747,69.2164,69.2747,10600.0
2015-05-22 11:20:00,95.08,95.08,95.02,95.06,14700.0,69.2747,69.2747,69.231,69.2601,14700.0
2015-05-22 11:25:00,95.05,95.17,95.05,95.17,27100.0,69.2529,69.3403,69.2529,69.3403,27100.0
2015-05-22 11:30:00,95.17,95.17,95.07,95.13,12800.0,69.3403,69.3403,69.2674,69.3111,12800.0
2015-05-22 11:35:00,95.13,95.17,95.08,95.11,7600.0,69.3111,69.3403,69.2747,69.2966,7600.0
2015-05-22 11:40:00,95.1,95.21,95.06,95.08,16400.0,69.2893,69.3694,69.2601,69.2747,16400.0
2015-05-22 11:45:00,95.09,95.2,95.09,95.19,22100.0,69.282,69.3621,69.282,69.3549,22100.0
2015-05-22 11:50:00,95.19,95.31,95.19,95.27,35600.0,69.3549,69.4423,69.3549,69.4131,35600.0
2015-05-22 11:55:00,95.27,95.3,95.18,95.28,20800.0,69.4131,69.435,69.3476,69.4204,20800.0
2015-05-22 12:00:00,95.26,95.29,95.22,95.25,25100.0,69.4059,69.4277,69.3767,69.3986,25100.0
2015-05-22 12:05:00,95.23,95.3,95.21,95.3,8400.0,69.384,69.435,69.3694,69.435,8400.0
2015-05-22 12:10:00,95.3,95.36,95.25,95.29,19200.0,69.435,69.4787,69.3986,69.4277,19200.0
2015-05-22 12:15:00,95.28,95.36,95.28,95.34,12500.0,69.4204,69.4787,69.4204,69.4641,12500.0
2015-05-22 12:20:00,95.35,95.41,95.35,95.36,22800.0,69.4714,69.5151,69.4714,69.4787,22800.0
2015-05-22 12:25:00,95.36,95.46,95.35,95.38,41200.0,69.4787,69.5516,69.4714,69.4933,41200.0
2015-05-22 12:30:00,95.37,95.41,95.36,95.41,11100.0,69.486,69.5151,69.4787,69.5151,11100.0
2015-05-22 12:35:00,95.41,95.45,95.39,95.41,30200.0,69.5151,69.5443,69.5006,69.5151,30200.0
2015-05-22 12:40:00,95.42,95.45,95.35,95.42,31400.0,69.5224,69.5443,69.4714,69.5224,31400.0
2015-05-22 12:45:00,95.42,95.46,95.37,95.39,44500.0,69.5224,69.5516,69.486,69.5006,44500.0
2015-05-22 12:50:00,95.38,95.44,95.37,95.39,30700.0,69.4933,69.537,69.486,69.5006,30700.0
2015-05-22 12:55:00,95.39,95.47,95.39,95.46,19700.0,69.5006,69.5589,69.5006,69.5516,19700.0
2015-05-22 13:00:00,95.45,95.56,95.39,95.49,23000.0,69.5443,69.6244,69.5006,69.5734,23000.0
2015-05-22 13:05:00,95.48,95.56,95.44,95.52,14700.0,69.5661,69.6244,69.537,69.5953,14700.0
2015-05-22 13:10:00,95.51,95.54,95.46,95.5,24800.0,69.588,69.6099,69.5516,69.5807,24800.0
2015-05-22 13:15:00,95.5,95.55,95.47,95.53,52800.0,69.5807,69.6171,69.5589,69.6026,52800.0
2015-05-22 13:20:00,95.53,95.56,95.49,95.54,19700.0,69.6026,69.6244,69.5734,69.6099,19700.0
2015-05-22 13:25:00,95.51,95.57,95.48,95.56,27600.0,69.588,69.6317,69.5661,69.6244,27600.0
2015-05-22 13:30:00,95.56,95.6,95.5,95.54,55600.0,69.6244,69.6536,69.5807,69.6099,55600.0
2015-05-22 13:35:00,95.55,95.6,95.52,95.53,40300.0,69.6171,69.6536,69.5953,69.6026,40300.0
2015-05-22 13:40:00,95.53,95.57,95.5,95.55,15400.0,69.6026,69.6317,69.5807,69.6171,15400.0
2015-05-22 13:45:00,95.54,95.56,95.5,95.53,48800.0,69.6099,69.6244,69.5807,69.6026,48800.0
2015-05-22 13:50:00,95.52,95.58,95.52,95.52,17200.0,69.5953,69.639,69.5953,69.5953,17200.0
2015-05-22 13:55:00,95.53,95.57,95.49,95.5,21200.0,69.6026,69.6317,69.5734,69.5807,21200.0
2015-05-22 14:00:00,95.5,95.57,95.43,95.47,91700.0,69.5807,69.6317,69.5297,69.5589,91700.0
2015-05-22 14:05:00,95.48,95.48,95.39,95.39,32700.0,69.5661,69.5661,69.5006,69.5006,32700.0
2015-05-22 14:10:00,95.4,95.42,95.36,95.41,18700.0,69.5079,69.5224,69.4787,69.5151,18700.0
2015-05-22 14:15:00,95.41,95.42,95.36,95.4,14100.0,69.5151,69.5224,69.4787,69.5079,14100.0
2015-05-22 14:20:00,95.41,95.43,95.36,95.39,11100.0,69.5151,69.5297,69.4787,69.5006,11100.0
2015-05-22 14:25:00,95.4,95.45,95.39,95.4,11900.0,69.5079,69.5443,69.5006,69.5079,11900.0
2015-05-22 14:30:00,95.4,95.41,95.38,95.4,10200.0,69.5079,69.5151,69.4933,69.5079,10200.0
2015-05-22 14:35:00,95.39,95.41,95.38,95.4,8900.0,69.5006,69.5151,69.4933,69.5079,8900.0
2015-05-22 14:40:00,95.39,95.41,95.38,95.4,11200.0,69.5006,69.5151,69.4933,69.5079,11200.0
2015-05-22 14:45:00,95.39,95.4,95.39,95.39,3300.0,69.5006,69.5079,69.5006,69.5006,3300.0
2015-05-22 14:50:00,95.4,95.44,95.39,95.41,24600.0,69.5079,69.537,69.5006,69.5151,24600.0
2015-05-22 14:55:00,95.4,95.41,95.39,95.4,14900.0,69.5079,69.5151,69.5006,69.5079,14900.0
2015-05-22 15:00:00,95.4,95.45,95.39,95.41,23500.0,69.5079,69.5443,69.5006,69.5151,23500.0
2015-05-22 15:05:00,95.41,95.44,95.4,95.41,15600.0,69.5151,69.537,69.5079,69.5151,15600.0
2015-05-22 15:10:00,95.41,95.44,95.39,95.43,10800.0,69.5151,69.537,69.5006,69.5297,10800.0
2015-05-22 15:15:00,95.43,95.44,95.39,95.41,9200.0,69.5297,69.537,69.5006,69.5151,9200.0
2015-05-22 15:20:00,95.41,95.47,95.4,95.45,16600.0,69.5151,69.5589,69.5079,69.5443,16600.0
2015-05-22 15:25:00,95.45,95.46,95.43,95.44,20400.0,69.5443,69.5516,69.5297,69.537,20400.0
2015-05-22 15:30:00,95.45,95.52,95.43,95.51,19400.0,69.5443,69.5953,69.5297,69.588,19400.0
2015-05-22 15:35:00,95.5,95.5,95.44,95.48,19300.0,69.5807,69.5807,69.537,69.5661,19300.0
2015-05-22 15:40:00,95.47,95.48,95.44,95.48,18800.0,69.5589,69.5661,69.537,69.5661,18800.0
2015-05-22 15:45:00,95.47,95.47,95.42,95.44,59100.0,69.5589,69.5589,69.5224,69.537,59100.0
2015-05-22 15:50:00,95.43,95.43,95.31,95.31,30500.0,69.5297,69.5297,69.4423,69.4423,30500.0
2015-05-22 15:55:00,95.31,95.32,95.21,95.22,125200.0,69.4423,69.4496,69.3694,69.3767,125200.0
2015-05-26 09:30:00,94.91,95.09,94.76,94.79,43900.0,69.1508,69.282,69.0416,69.0634,43900.0
2015-05-26 09:35:00,94.84,94.84,94.44,94.48,17700.0,69.0998,69.0998,68.8084,68.8376,17700.0
2015-05-26 09:40:00,94.55,94.7,94.42,94.53,40600.0,68.8886,68.9978,68.7938,68.874,40600.0
2015-05-26 09:45:00,94.54,94.63,94.47,94.57,30800.0,68.8813,68.9468,68.8303,68.9031,30800.0
2015-05-26 09:50:00,94.55,94.58,94.44,94.54,24600.0,68.8886,68.9104,68.8084,68.8813,24600.0
2015-05-26 09:55:00,94.53,94.6,94.5,94.58,18700.0,68.874,68.925,68.8521,68.9104,18700.0
2015-05-26 10:00:00,94.58,94.74,94.55,94.69,29100.0,68.9104,69.027,68.8886,68.9906,29100.0
2015-05-26 10:05:00,94.69,94.73,94.64,94.67,10500.0,68.9906,69.0197,68.9541,68.976,10500.0
2015-05-26 10:10:00,94.63,94.75,94.6,94.75,22400.0,68.9468,69.0343,68.925,69.0343,22400.0
2015-05-26 10:15:00,94.73,94.76,94.63,94.74,22000.0,69.0197,69.0416,68.9468,69.027,22000.0
2015-05-26 10:20:00,94.72,94.76,94.69,94.72,23400.0,69.0124,69.0416,68.9906,69.0124,23400.0
2015-05-26 10:25:00,94.73,94.8,94.64,94.73,27600.0,69.0197,69.0707,68.9541,69.0197,27600.0
2015-05-26 10:30:00,94.73,94.78,94.68,94.69,21600.0,69.0197,69.0561,68.9833,68.9906,21600.0
2015-05-26 10:35:00,94.68,94.68,94.5,94.5,22600.0,68.9833,68.9833,68.8521,68.8521,22600.0
2015-05-26 10:40:00,94.5,94.64,94.49,94.56,22900.0,68.8521,68.9541,68.8448,68.8958,22900.0
2015-05-26 10:45:00,94.57,94.6,94.5,94.55,17700.0,68.9031,68.925,68.8521,68.8886,17700.0
2015-05-26 10:50:00,94.54,94.61,94.49,94.5,35700.0,68.8813,68.9323,68.8448,68.8521,35700.0
2015-05-26 10:55:00,94.51,94.55,94.43,94.44,50800.0,68.8594,68.8886,68.8011,68.8084,50800.0
2015-05-26 11:00:00,94.45,94.46,94.19,94.21,25000.0,68.8157,68.823,68.6263,68.6408,25000.0
2015-05-26 11:05:00,94.2,94.32,94.19,94.3,25900.0,68.6335,68.721,68.6263,68.7064,25900.0
2015-05-26 11:10:00,94.29,94.32,94.24,94.3,18400.0,68.6991,68.721,68.6627,68.7064,18400.0
2015-05-26 11:15:00,94.31,94.33,94.26,94.27,20100.0,68.7137,68.7283,68.6773,68.6845,20100.0
2015-05-26 11:20:00,94.27,94.46,94.27,94.38,25900.0,68.6845,68.823,68.6845,68.7647,25900.0
2015-05-26 11:25:00,94.39,94.5,94.36,94.48,21000.0,68.772,68.8521,68.7501,68.8376,21000.0
2015-05-26 11:30:00,94.46,94.57,94.4,94.54,23100.0,68.823,68.9031,68.7793,68.8813,23100.0
2015-05-26 11:35:00,94.54,94.6,94.47,94.53,21900.0,68.8813,68.925,68.8303,68.874,21900.0
2015-05-26 11:40:00,94.5,94.52,94.45,94.51,9700.0,68.8521,68.8667,68.8157,68.8594,9700.0
2015-05-26 11:45:00,94.51,94.55,94.44,94.53,14100.0,68.8594,68.8886,68.8084,68.874,14100.0
2015-05-26 11:50:00,94.53,94.55,94.46,94.48,25000.0,68.874,68.8886,68.823,68.8376,25000.0
2015-05-26 11:55:00,94.48,94.52,94.43,94.44,8800.0,68.8376,68.8667,68.8011,68.8084,8800.0
2015-05-26 12:00:00,94.45,94.51,94.42,94.47,29800.0,68.8157,68.8594,68.7938,68.8303,29800.0
2015-05-26 12:05:00,94.48,94.52,94.42,94.47,18400.0,68.8376,68.8667,68.7938,68.8303,18400.0
2015-05-26 12:10:00,94.48,94.53,94.42,94.51,15200.0,68.8376,68.874,68.7938,68.8594,15200.0
2015-05-26 12:15:00,94.52,94.55,94.48,94.55,10700.0,68.8667,68.8886,68.8376,68.8886,10700.0
2015-05-26 12:20:00,94.54,94.62,94.52,94.62,26900.0,68.8813,68.9396,68.8667,68.9396,26900.0
2015-05-26 12:25:00,94.63,94.64,94.5,94.51,10300.0,68.9468,68.9541,68.8521,68.8594,10300.0
2015-05-26 12:30:00,94.5,94.57,94.39,94.43,44500.0,68.8521,68.9031,68.772,68.8011,44500.0
2015-05-26 12:35:00,94.41,94.42,94.33,94.33,15100.0,68.7866,68.7938,68.7283,68.7283,15100.0
2015-05-26 12:40:00,94.34,94.43,94.31,94.43,16200.0,68.7356,68.8011,68.7137,68.8011,16200.0
2015-05-26 12:45:00,94.43,94.44,94.36,94.41,6400.0,68.8011,68.8084,68.7501,68.7866,6400.0
2015-05-26 12:50:00,94.41,94.41,94.31,94.39,8800.0,68.7866,68.7866,68.7137,68.772,8800.0
2015-05-26 12:55:00,94.4,94.42,94.36,94.36,5900.0,68.7793,68.7938,68.7501,68.7501,5900.0
2015-05-26 13:00:00,94.37,94.42,94.34,94.37,8100.0,68.7574,68.7938,68.7356,68.7574,8100.0
2015-05-26 13:05:00,94.36,94.41,94.27,94.4,29300.0,68.7501,68.7866,68.6845,68.7793,29300.0
2015-05-26 13:10:00,94.4,94.48,94.39,94.48,7800.0,68.7793,68.8376,68.772,68.8376,7800.0
2015-05-26 13:15:00,94.5,94.53,94.45,94.49,7600.0,68.8521,68.874,68.8157,68.8448,7600.0
2015-05-26 13:20:00,94.49,94.53,94.48,94.52,7500.0,68.8448,68.874,68.8376,68.8667,7500.0
2015-05-26 13:25:00,94.52,94.57,94.49,94.5,14400.0,68.8667,68.9031,68.8448,68.8521,14400.0
2015-05-26 13:30:00,94.51,94.52,94.42,94.43,11300.0,68.8594,68.8667,68.7938,68.8011,11300.0
2015-05-26 13:35:00,94.44,94.47,94.37,94.4,16100.0,68.8084,68.8303,68.7574,68.7793,16100.0
2015-05-26 13:40:00,94.4,94.49,94.4,94.41,13500.0,68.7793,68.8448,68.7793,68.7866,13500.0
2015-05-26 13:45:00,94.4,94.46,94.39,94.41,18500.0,68.7793,68.823,68.772,68.7866,18500.0
2015-05-26 13:50:00,94.39,94.49,94.37,94.48,13800.0,68.772,68.8448,68.7574,68.8376,13800.0
2015-05-26 13:55:00,94.49,94.5,94.36,94.41,16900.0,68.8448,68.8521,68.7501,68.7866,16900.0
2015-05-26 14:00:00,94.4,94.48,94.35,94.43,27500.0,68.7793,68.8376,68.7428,68.8011,27500.0
2015-05-26 14:05:00,94.41,94.43,94.38,94.39,11100.0,68.7866,68.8011,68.7647,68.772,11100.0
2015-05-26 14:10:00,94.38,94.51,94.37,94.51,16400.0,68.7647,68.8594,68.7574,68.8594,16400.0
2015-05-26 14:15:00,94.5,94.58,94.49,94.58,8000.0,68.8521,68.9104,68.8448,68.9104,8000.0
2015-05-26 14:20:00,94.57,94.62,94.55,94.55,9500.0,68.9031,68.9396,68.8886,68.8886,9500.0
2015-05-26 14:25:00,94.56,94.61,94.51,94.51,15200.0,68.8958,68.9323,68.8594,68.8594,15200.0
2015-05-26 14:30:00,94.52,94.54,94.5,94.5,11300.0,68.8667,68.8813,68.8521,68.8521,11300.0
2015-05-26 14:35:00,94.5,94.53,94.45,94.5,12600.0,68.8521,68.874,68.8157,68.8521,12600.0
2015-05-26 14:40:00,94.52,94.6,94.52,94.56,13300.0,68.8667,68.925,68.8667,68.8958,13300.0
2015-05-26 14:45:00,94.58,94.59,94.55,94.58,12100.0,68.9104,68.9177,68.8886,68.9104,12100.0
2015-05-26 14:50:00,94.56,94.57,94.48,94.49,17300.0,68.8958,68.9031,68.8376,68.8448,17300.0
2015-05-26 14:55:00,94.48,94.55,94.47,94.51,15000.0,68.8376,68.8886,68.8303,68.8594,15000.0
2015-05-26 15:00:00,94.5,94.63,94.48,94.61,18100.0,68.8521,68.9468,68.8376,68.9323,18100.0
2015-05-26 15:05:00,94.61,94.61,94.55,94.59,27600.0,68.9323,68.9323,68.8886,68.9177,27600.0
2015-05-26 15:10:00,94.59,94.66,94.57,94.66,32100.0,68.9177,68.9687,68.9031,68.9687,32100.0
2015-05-26 15:15:00,94.66,94.75,94.64,94.66,24800.0,68.9687,69.0343,68.9541,68.9687,24800.0
2015-05-26 15:20:00,94.63,94.67,94.55,94.6,20000.0,68.9468,68.976,68.8886,68.925,20000.0
2015-05-26 15:25:00,94.61,94.62,94.51,94.6,23400.0,68.9323,68.9396,68.8594,68.925,23400.0
2015-05-26 15:30:00,94.61,94.65,94.55,94.64,41800.0,68.9323,68.9614,68.8886,68.9541,41800.0
2015-05-26 15:35:00,94.63,94.66,94.56,94.56,27900.0,68.9468,68.9687,68.8958,68.8958,27900.0
2015-05-26 15:40:00,94.56,94.66,94.55,94.59,39700.0,68.8958,68.9687,68.8886,68.9177,39700.0
2015-05-26 15:45:00,94.59,94.65,94.53,94.63,53400.0,68.9177,68.9614,68.874,68.9468,53400.0
2015-05-26 15:50:00,94.63,94.64,94.55,94.63,51900.0,68.9468,68.9541,68.8886,68.9468,51900.0
2015-05-26 15:55:00,94.63,94.69,94.61,94.64,98500.0,68.9468,68.9906,68.9323,68.9541,98500.0
2015-05-27 09:30:00,95.0,95.0,94.75,94.75,32600.0,69.2164,69.2164,69.0343,69.0343,32600.0
2015-05-27 09:35:00,94.69,95.08,94.69,94.85,22000.0,68.9906,69.2747,68.9906,69.1071,22000.0
2015-05-27 09:40:00,94.89,95.16,94.87,95.04,36900.0,69.1363,69.333,69.1217,69.2456,36900.0
2015-05-27 09:45:00,95.05,95.19,95.03,95.18,9500.0,69.2529,69.3549,69.2383,69.3476,9500.0
2015-05-27 09:50:00,95.22,95.46,95.19,95.44,15300.0,69.3767,69.5516,69.3549,69.537,15300.0
2015-05-27 09:55:00,95.46,95.48,95.28,95.36,14900.0,69.5516,69.5661,69.4204,69.4787,14900.0
2015-05-27 10:00:00,95.38,95.41,95.25,95.26,12800.0,69.4933,69.5151,69.3986,69.4059,12800.0
2015-05-27 10:05:00,95.27,95.29,95.21,95.28,7900.0,69.4131,69.4277,69.3694,69.4204,7900.0
2015-05-27 10:10:00,95.28,95.39,95.28,95.34,7800.0,69.4204,69.5006,69.4204,69.4641,7800.0
2015-05-27 10:15:00,95.34,95.35,95.28,95.33,7800.0,69.4641,69.4714,69.4204,69.4569,7800.0
2015-05-27 10:20:00,95.34,95.38,95.27,95.37,13100.0,69.4641,69.4933,69.4131,69.486,13100.0
2015-05-27 10:25:00,95.36,95.4,95.33,95.39,11600.0,69.4787,69.5079,69.4569,69.5006,11600.0
2015-05-27 10:30:00,95.39,95.45,95.35,95.45,11000.0,69.5006,69.5443,69.4714,69.5443,11000.0
2015-05-27 10:35:00,95.43,95.43,95.39,95.39,8700.0,69.5297,69.5297,69.5006,69.5006,8700.0
2015-05-27 10:40:00,95.39,95.4,95.35,95.38,12300.0,69.5006,69.5079,69.4714,69.4933,12300.0
2015-05-27 10:45:00,95.37,95.37,95.26,95.28,11900.0,69.486,69.486,69.4059,69.4204,11900.0
2015-05-27 10:50:00,95.29,95.33,95.27,95.33,8600.0,69.4277,69.4569,69.4131,69.4569,8600.0
2015-05-27 10:55:00,95.33,95.4,95.32,95.4,7300.0,69.4569,69.5079,69.4496,69.5079,7300.0
2015-05-27 11:00:00,95.4,95.47,95.37,95.47,14100.0,69.5079,69.5589,69.486,69.5589,14100.0
2015-05-27 11:05:00,95.46,95.5,95.41,95.45,13900.0,69.5516,69.5807,69.5151,69.5443,13900.0
2015-05-27 11:10:00,95.41,95.47,95.39,95.47,9100.0,69.5151,69.5589,69.5006,69.5589,9100.0
2015-05-27 11:15:00,95.47,95.47,95.32,95.34,7800.0,69.5589,69.5589,69.4496,69.4641,7800.0
2015-05-27 11:20:00,95.34,95.34,95.24,95.32,13500.0,69.4641,69.4641,69.3913,69.4496,13500.0
2015-05-27 11:25:00,95.32,95.4,95.3,95.4,10500.0,69.4496,69.5079,69.435,69.5079,10500.0
2015-05-27 11:30:00,95.41,95.45,95.37,95.41,10500.0,69.5151,69.5443,69.486,69.5151,10500.0
2015-05-27 11:35:00,95.41,95.43,95.38,95.42,10500.0,69.5151,69.5297,69.4933,69.5224,10500.0
2015-05-27 11:40:00,95.44,95.54,95.44,95.51,10000.0,69.537,69.6099,69.537,69.588,10000.0
2015-05-27 11:45:00,95.52,95.54,95.43,95.47,13200.0,69.5953,69.6099,69.5297,69.5589,13200.0
2015-05-27 11:50:00,95.48,95.52,95.48,95.51,7500.0,69.5661,69.5953,69.5661,69.588,7500.0
2015-05-27 11:55:00,95.5,95.53,95.49,95.53,6500.0,69.5807,69.6026,69.5734,69.6026,6500.0
2015-05-27 12:00:00,95.51,95.56,95.51,95.55,12100.0,69.588,69.6244,69.588,69.6171,12100.0
2015-05-27 12:05:00,95.55,95.61,95.55,95.6,10600.0,69.6171,69.6609,69.6171,69.6536,10600.0
2015-05-27 12:10:00,95.61,95.61,95.53,95.56,8600.0,69.6609,69.6609,69.6026,69.6244,8600.0
2015-05-27 12:15:00,95.55,95.61,95.55,95.57,3700.0,69.6171,69.6609,69.6171,69.6317,3700.0
2015-05-27 12:20:00,95.58,95.58,95.54,95.56,5100.0,69.639,69.639,69.6099,69.6244,5100.0
2015-05-27 12:25:00,95.55,95.58,95.52,95.55,12300.0,69.6171,69.639,69.5953,69.6171,12300.0
2015-05-27 12:30:00,95.52,95.57,95.49,95.55,7600.0,69.5953,69.6317,69.5734,69.6171,7600.0
2015-05-27 12:35:00,95.54,95.56,95.51,95.54,5600.0,69.6099,69.6244,69.588,69.6099,5600.0
2015-05-27 12:40:00,95.52,95.59,95.52,95.58,3600.0,69.5953,69.6463,69.5953,69.639,3600.0
2015-05-27 12:45:00,95.58,95.59,95.52,95.58,8100.0,69.639,69.6463,69.5953,69.639,8100.0
2015-05-27 12:50:00,95.56,95.57,95.5,95.5,4400.0,69.6244,69.6317,69.5807,69.5807,4400.0
2015-05-27 12:55:00,95.49,95.52,95.47,95.5,3300.0,69.5734,69.5953,69.5589,69.5807,3300.0
2015-05-27 13:00:00,95.5,95.57,95.48,95.57,17500.0,69.5807,69.6317,69.5661,69.6317,17500.0
2015-05-27 13:05:00,95.57,95.59,95.55,95.58,3900.0,69.6317,69.6463,69.6171,69.639,3900.0
2015-05-27 13:10:00,95.6,95.63,95.58,95.59,4800.0,69.6536,69.6754,69.639,69.6463,4800.0
2015-05-27 13:15:00,95.58,95.61,95.56,95.61,7000.0,69.639,69.6609,69.6244,69.6609,7000.0
2015-05-27 13:20:00,95.61,95.67,95.6,95.63,7900.0,69.6609,69.7046,69.6536,69.6754,7900.0
2015-05-27 13:25:00,95.63,95.64,95.62,95.62,2200.0,69.6754,69.6827,69.6682,69.6682,2200.0
2015-05-27 13:30:00,95.65,95.65,95.59,95.61,3300.0,69.69,69.69,69.6463,69.6609,3300.0
2015-05-27 13:35:00,95.62,95.65,95.59,95.6,8100.0,69.6682,69.69,69.6463,69.6536,8100.0
2015-05-27 13:40:00,95.62,95.65,95.59,95.59,13900.0,69.6682,69.69,69.6463,69.6463,13900.0
2015-05-27 13:45:00,95.6,95.61,95.58,95.58,8800.0,69.6536,69.6609,69.639,69.639,8800.0
2015-05-27 13:50:00,95.59,95.59,95.54,95.55,3100.0,69.6463,69.6463,69.6099,69.6171,3100.0
2015-05-27 13:55:00,95.54,95.55,95.48,95.5,12200.0,69.6099,69.6171,69.5661,69.5807,12200.0
2015-05-27 14:00:00,95.5,95.58,95.49,95.55,12100.0,69.5807,69.639,69.5734,69.6171,12100.0
2015-05-27 14:05:00,95.54,95.63,95.54,95.55,10300.0,69.6099,69.6754,69.6099,69.6171,10300.0
2015-05-27 14:10:00,95.55,95.59,95.55,95.55,6200.0,69.6171,69.6463,69.6171,69.6171,6200.0
2015-05-27 14:15:00,95.55,95.59,95.52,95.57,5400.0,69.6171,69.6463,69.5953,69.6317,5400.0
2015-05-27 14:20:00,95.57,95.59,95.56,95.59,13200.0,69.6317,69.6463,69.6244,69.6463,13200.0
2015-05-27 14:25:00,95.59,95.61,95.58,95.59,3600.0,69.6463,69.6609,69.639,69.6463,3600.0
2015-05-27 14:30:00,95.6,95.61,95.56,95.6,8300.0,69.6536,69.6609,69.6244,69.6536,8300.0
2015-05-27 14:35:00,95.59,95.61,95.56,95.6,6200.0,69.6463,69.6609,69.6244,69.6536,6200.0
2015-05-27 14:40:00,95.6,95.6,95.56,95.58,9000.0,69.6536,69.6536,69.6244,69.639,9000.0
2015-05-27 14:45:00,95.58,95.58,95.55,95.56,11100.0,69.639,69.639,69.6171,69.6244,11100.0
2015-05-27 14:50:00,95.55,95.61,95.55,95.6,24200.0,69.6171,69.6609,69.6171,69.6536,24200.0
2015-05-27 14:55:00,95.6,95.63,95.59,95.62,8200.0,69.6536,69.6754,69.6463,69.6682,8200.0
2015-05-27 15:00:00,95.62,95.63,95.59,95.61,8400.0,69.6682,69.6754,69.6463,69.6609,8400.0
2015-05-27 15:05:00,95.59,95.68,95.59,95.68,9400.0,69.6463,69.7119,69.6463,69.7119,9400.0
2015-05-27 15:10:00,95.67,95.71,95.64,95.67,10600.0,69.7046,69.7337,69.6827,69.7046,10600.0
2015-05-27 15:15:00,95.68,95.85,95.67,95.84,64200.0,69.7119,69.8357,69.7046,69.8284,64200.0
2015-05-27 15:20:00,95.84,95.86,95.83,95.84,37900.0,69.8284,69.843,69.8212,69.8284,37900.0
2015-05-27 15:25:00,95.83,95.83,95.79,95.81,31400.0,69.8212,69.8212,69.792,69.8066,31400.0
2015-05-27 15:30:00,95.82,95.85,95.78,95.83,36600.0,69.8139,69.8357,69.7847,69.8212,36600.0
2015-05-27 15:35:00,95.83,95.94,95.83,95.94,44400.0,69.8212,69.9013,69.8212,69.9013,44400.0
2015-05-27 15:40:00,95.94,95.99,95.89,95.95,80600.0,69.9013,69.9377,69.8649,69.9086,80600.0
2015-05-27 15:45:00,95.95,96.0,95.89,96.0,89300.0,69.9086,69.945,69.8649,69.945,89300.0
2015-05-27 15:50:00,95.99,96.03,95.97,96.0,86100.0,69.9377,69.9669,69.9232,69.945,86100.0
2015-05-27 15:55:00,96.0,96.03,95.92,95.92,200500.0,69.945,69.9669,69.8867,69.8867,200500.0
2015-05-28 09:30:00,95.89,96.06,95.67,95.88,42700.0,69.8649,69.9887,69.7046,69.8576,42700.0
2015-05-28 09:35:00,95.88,95.9,95.6,95.66,16300.0,69.8576,69.8722,69.6536,69.6973,16300.0
2015-05-28 09:40:00,95.66,96.0,95.66,95.92,14900.0,69.6973,69.945,69.6973,69.8867,14900.0
2015-05-28 09:45:00,95.92,96.0,95.87,95.92,15400.0,69.8867,69.945,69.8503,69.8867,15400.0
2015-05-28 09:50:00,95.89,95.94,95.85,95.89,10500.0,69.8649,69.9013,69.8357,69.8649,10500.0
2015-05-28 09:55:00,95.91,95.91,95.69,95.77,13600.0,69.8794,69.8794,69.7192,69.7774,13600.0
2015-05-28 10:00:00,95.78,95.83,95.68,95.72,14700.0,69.7847,69.8212,69.7119,69.741,14700.0
2015-05-28 10:05:00,95.75,95.83,95.72,95.79,11100.0,69.7629,69.8212,69.741,69.792,11100.0
2015-05-28 10:10:00,95.82,95.82,95.56,95.58,23300.0,69.8139,69.8139,69.6244,69.639,23300.0
2015-05-28 10:15:00,95.59,95.8,95.57,95.77,10800.0,69.6463,69.7993,69.6317,69.7774,10800.0
2015-05-28 10:20:00,95.78,95.78,95.67,95.73,10400.0,69.7847,69.7847,69.7046,69.7483,10400.0
2015-05-28 10:25:00,95.75,95.84,95.68,95.72,23300.0,69.7629,69.8284,69.7119,69.741,23300.0
2015-05-28 10:30:00,95.69,95.69,95.43,95.44,17700.0,69.7192,69.7192,69.5297,69.537,17700.0
2015-05-28 10:35:00,95.43,95.51,95.35,95.51,15500.0,69.5297,69.588,69.4714,69.588,15500.0
2015-05-28 10:40:00,95.48,95.59,95.47,95.59,23200.0,69.5661,69.6463,69.5589,69.6463,23200.0
2015-05-28 10:45:00,95.6,95.68,95.55,95.65,22900.0,69.6536,69.7119,69.6171,69.69,22900.0
2015-05-28 10:50:00,95.65,95.65,95.6,95.65,10100.0,69.69,69.69,69.6536,69.69,10100.0
2015-05-28 10:55:00,95.67,95.71,95.59,95.59,21300.0,69.7046,69.7337,69.6463,69.6463,21300.0
2015-05-28 11:00:00,95.6,95.67,95.56,95.59,15800.0,69.6536,69.7046,69.6244,69.6463,15800.0
2015-05-28 11:05:00,95.58,95.64,95.58,95.61,21700.0,69.639,69.6827,69.639,69.6609,21700.0
2015-05-28 11:10:00,95.61,95.68,95.58,95.68,15900.0,69.6609,69.7119,69.639,69.7119,15900.0
2015-05-28 11:15:00,95.69,95.75,95.67,95.68,10500.0,69.7192,69.7629,69.7046,69.7119,10500.0
2015-05-28 11:20:00,95.69,95.77,95.63,95.71,11100.0,69.7192,69.7774,69.6754,69.7337,11100.0
2015-05-28 11:25:00,95.71,95.72,95.67,95.68,5200.0,69.7337,69.741,69.7046,69.7119,5200.0
2015-05-28 11:30:00,95.71,95.82,95.71,95.81,12400.0,69.7337,69.8139,69.7337,69.8066,12400.0
2015-05-28 11:35:00,95.8,95.8,95.64,95.67,10900.0,69.7993,69.7993,69.6827,69.7046,10900.0
2015-05-28 11:40:00,95.67,95.69,95.61,95.62,10600.0,69.7046,69.7192,69.6609,69.6682,10600.0
2015-05-28 11:45:00,95.62,95.64,95.47,95.49,18000.0,69.6682,69.6827,69.5589,69.5734,18000.0
2015-05-28 11:50:00,95.51,95.6,95.47,95.6,15400.0,69.588,69.6536,69.5589,69.6536,15400.0
2015-05-28 11:55:00,95.6,95.62,95.51,95.59,15300.0,69.6536,69.6682,69.588,69.6463,15300.0
2015-05-28 12:00:00,95.58,95.59,95.48,95.58,10400.0,69.639,69.6463,69.5661,69.639,10400.0
2015-05-28 12:05:00,95.57,95.58,95.52,95.52,6400.0,69.6317,69.639,69.5953,69.5953,6400.0
2015-05-28 12:10:00,95.53,95.62,95.52,95.61,7400.0,69.6026,69.6682,69.5953,69.6609,7400.0
2015-05-28 12:15:00,95.61,95.65,95.58,95.63,8400.0,69.6609,69.69,69.639,69.6754,8400.0
2015-05-28 12:20:00,95.63,95.71,95.6,95.7,8300.0,69.6754,69.7337,69.6536,69.7264,8300.0
2015-05-28 12:25:00,95.7,95.71,95.62,95.69,4100.0,69.7264,69.7337,69.6682,69.7192,4100.0
2015-05-28 12:30:00,95.69,95.69,95.55,95.55,5500.0,69.7192,69.7192,69.6171,69.6171,5500.0
2015-05-28 12:35:00,95.56,95.56,95.47,95.47,4400.0,69.6244,69.6244,69.5589,69.5589,4400.0
2015-05-28 12:40:00,95.46,95.52,95.46,95.52,4400.0,69.5516,69.5953,69.5516,69.5953,4400.0
2015-05-28 12:45:00,95.51,95.54,95.47,95.54,5900.0,69.588,69.6099,69.5589,69.6099,5900.0
2015-05-28 12:50:00,95.53,95.53,95.5,95.51,4100.0,69.6026,69.6026,69.5807,69.588,4100.0
2015-05-28 12:55:00,95.52,95.57,95.52,95.52,3800.0,69.5953,69.6317,69.5953,69.5953,3800.0
2015-05-28 13:00:00,95.55,95.61,95.54,95.61,3800.0,69.6171,69.6609,69.6099,69.6609,3800.0
2015-05-28 13:05:00,95.62,95.71,95.62,95.65,6400.0,69.6682,69.7337,69.6682,69.69,6400.0
2015-05-28 13:10:00,95.65,95.65,95.55,95.56,3600.0,69.69,69.69,69.6171,69.6244,3600.0
2015-05-28 13:15:00,95.58,95.6,95.53,95.53,4700.0,69.639,69.6536,69.6026,69.6026,4700.0
2015-05-28 13:20:00,95.56,95.62,95.52,95.62,6300.0,69.6244,69.6682,69.5953,69.6682,6300.0
2015-05-28 13:25:00,95.61,95.61,95.52,95.54,6200.0,69.6609,69.6609,69.5953,69.6099,6200.0
2015-05-28 13:30:00,95.55,95.58,95.48,95.56,19500.0,69.6171,69.639,69.5661,69.6244,19500.0
2015-05-28 13:35:00,95.57,95.63,95.55,95.55,15800.0,69.6317,69.6754,69.6171,69.6171,15800.0
2015-05-28 13:40:00,95.57,95.63,95.56,95.59,7800.0,69.6317,69.6754,69.6244,69.6463,7800.0
2015-05-28 13:45:00,95.56,95.6,95.52,95.54,6200.0,69.6244,69.6536,69.5953,69.6099,6200.0
2015-05-28 13:50:00,95.52,95.56,95.51,95.56,13900.0,69.5953,69.6244,69.588,69.6244,13900.0
2015-05-28 13:55:00,95.57,95.59,95.52,95.53,6600.0,69.6317,69.6463,69.5953,69.6026,6600.0
2015-05-28 14:00:00,95.55,95.56,95.52,95.54,5800.0,69.6171,69.6244,69.5953,69.6099,5800.0
2015-05-28 14:05:00,95.53,95.56,95.51,95.55,6900.0,69.6026,69.6244,69.588,69.6171,6900.0
2015-05-28 14:10:00,95.55,95.65,95.55,95.63,20100.0,69.6171,69.69,69.6171,69.6754,20100.0
2015-05-28 14:15:00,95.64,95.65,95.63,95.65,8800.0,69.6827,69.69,69.6754,69.69,8800.0
2015-05-28 14:20:00,95.64,95.77,95.63,95.75,10500.0,69.6827,69.7774,69.6754,69.7629,10500.0
2015-05-28 14:25:00,95.74,95.83,95.72,95.82,6800.0,69.7556,69.8212,69.741,69.8139,6800.0
2015-05-28 14:30:00,95.83,95.83,95.75,95.76,4700.0,69.8212,69.8212,69.7629,69.7702,4700.0
2015-05-28 14:35:00,95.76,95.8,95.74,95.78,10800.0,69.7702,69.7993,69.7556,69.7847,10800.0
2015-05-28 14:40:00,95.79,95.83,95.78,95.83,6800.0,69.792,69.8212,69.7847,69.8212,6800.0
2015-05-28 14:45:00,95.84,95.86,95.81,95.83,12700.0,69.8284,69.843,69.8066,69.8212,12700.0
2015-05-28 14:50:00,95.82,95.89,95.79,95.87,14300.0,69.8139,69.8649,69.792,69.8503,14300.0
2015-05-28 14:55:00,95.88,95.92,95.83,95.9,11900.0,69.8576,69.8867,69.8212,69.8722,11900.0
2015-05-28 15:00:00,95.91,95.98,95.87,95.95,28400.0,69.8794,69.9304,69.8503,69.9086,28400.0
2015-05-28 15:05:00,95.95,95.95,95.87,95.87,16200.0,69.9086,69.9086,69.8503,69.8503,16200.0
2015-05-28 15:10:00,95.87,95.89,95.83,95.88,19500.0,69.8503,69.8649,69.8212,69.8576,19500.0
2015-05-28 15:15:00,95.87,95.94,95.87,95.88,11000.0,69.8503,69.9013,69.8503,69.8576,11000.0
2015-05-28 15:20:00,95.88,95.96,95.85,95.95,44400.0,69.8576,69.9159,69.8357,69.9086,44400.0
2015-05-28 15:25:00,95.96,96.03,95.94,96.01,50700.0,69.9159,69.9669,69.9013,69.9523,50700.0
2015-05-28 15:30:00,96.01,96.02,95.92,95.96,38200.0,69.9523,69.9596,69.8867,69.9159,38200.0
2015-05-28 15:35:00,95.96,95.98,95.87,95.87,31600.0,69.9159,69.9304,69.8503,69.8503,31600.0
2015-05-28 15:40:00,95.89,95.9,95.86,95.86,32100.0,69.8649,69.8722,69.843,69.843,32100.0
2015-05-28 15:45:00,95.85,95.9,95.84,95.86,36200.0,69.8357,69.8722,69.8284,69.843,36200.0
2015-05-28 15:50:00,95.87,95.98,95.86,95.98,56300.0,69.8503,69.9304,69.843,69.9304,56300.0
2015-05-28 15:55:00,95.98,96.06,95.97,96.0,90700.0,69.9304,69.9887,69.9232,69.945,90700.0
2015-05-29 09:30:00,95.94,95.98,95.59,95.67,36600.0,69.9013,69.9304,69.6463,69.7046,36600.0
2015-05-29 09:35:00,95.68,95.8,95.63,95.75,56800.0,69.7119,69.7993,69.6754,69.7629,56800.0
2015-05-29 09:40:00,95.77,95.93,95.74,95.8,20500.0,69.7774,69.894,69.7556,69.7993,20500.0
2015-05-29 09:45:00,95.79,95.85,95.71,95.71,27900.0,69.792,69.8357,69.7337,69.7337,27900.0
2015-05-29 09:50:00,95.74,95.85,95.72,95.73,45200.0,69.7556,69.8357,69.741,69.7483,45200.0
2015-05-29 09:55:00,95.75,95.9,95.75,95.9,16200.0,69.7629,69.8722,69.7629,69.8722,16200.0
2015-05-29 10:00:00,95.9,95.96,95.84,95.92,13300.0,69.8722,69.9159,69.8284,69.8867,13300.0
2015-05-29 10:05:00,95.91,95.92,95.77,95.84,36500.0,69.8794,69.8867,69.7774,69.8284,36500.0
2015-05-29 10:10:00,95.83,95.85,95.77,95.8,35300.0,69.8212,69.8357,69.7774,69.7993,35300.0
2015-05-29 10:15:00,95.79,95.82,95.68,95.8,29000.0,69.792,69.8139,69.7119,69.7993,29000.0
2015-05-29 10:20:00,95.81,95.86,95.78,95.79,15700.0,69.8066,69.843,69.7847,69.792,15700.0
2015-05-29 10:25:00,95.78,95.83,95.68,95.69,26300.0,69.7847,69.8212,69.7119,69.7192,26300.0
2015-05-29 10:30:00,95.67,95.67,95.55,95.56,20500.0,69.7046,69.7046,69.6171,69.6244,20500.0
2015-05-29 10:35:00,95.55,95.56,95.43,95.53,20900.0,69.6171,69.6244,69.5297,69.6026,20900.0
2015-05-29 10:40:00,95.55,95.6,95.48,95.5,72200.0,69.6171,69.6536,69.5661,69.5807,72200.0
2015-05-29 10:45:00,95.49,95.51,95.4,95.45,88600.0,69.5734,69.588,69.5079,69.5443,88600.0
2015-05-29 10:50:00,95.42,95.52,95.32,95.51,49000.0,69.5224,69.5953,69.4496,69.588,49000.0
2015-05-29 10:55:00,95.5,95.56,95.49,95.56,25500.0,69.5807,69.6244,69.5734,69.6244,25500.0
2015-05-29 11:00:00,95.55,95.59,95.49,95.59,40800.0,69.6171,69.6463,69.5734,69.6463,40800.0
2015-05-29 11:05:00,95.59,95.66,95.54,95.57,21700.0,69.6463,69.6973,69.6099,69.6317,21700.0
2015-05-29 11:10:00,95.57,95.64,95.54,95.59,33500.0,69.6317,69.6827,69.6099,69.6463,33500.0
2015-05-29 11:15:00,95.59,95.7,95.55,95.64,21400.0,69.6463,69.7264,69.6171,69.6827,21400.0
2015-05-29 11:20:00,95.63,95.67,95.55,95.59,17100.0,69.6754,69.7046,69.6171,69.6463,17100.0
2015-05-29 11:25:00,95.59,95.62,95.54,95.6,46400.0,69.6463,69.6682,69.6099,69.6536,46400.0
2015-05-29 11:30:00,95.6,95.66,95.58,95.66,43200.0,69.6536,69.6973,69.639,69.6973,43200.0
2015-05-29 11:35:00,95.66,95.71,95.58,95.68,51000.0,69.6973,69.7337,69.639,69.7119,51000.0
2015-05-29 11:40:00,95.68,95.81,95.68,95.77,16600.0,69.7119,69.8066,69.7119,69.7774,16600.0
2015-05-29 11:45:00,95.78,95.81,95.73,95.78,21000.0,69.7847,69.8066,69.7483,69.7847,21000.0
2015-05-29 11:50:00,95.79,95.86,95.76,95.84,23800.0,69.792,69.843,69.7702,69.8284,23800.0
2015-05-29 11:55:00,95.84,95.91,95.79,95.85,17400.0,69.8284,69.8794,69.792,69.8357,17400.0
2015-05-29 12:00:00,95.86,95.95,95.86,95.9,25100.0,69.843,69.9086,69.843,69.8722,25100.0
2015-05-29 12:05:00,95.9,95.91,95.81,95.82,15200.0,69.8722,69.8794,69.8066,69.8139,15200.0
2015-05-29 12:10:00,95.82,95.85,95.73,95.74,11900.0,69.8139,69.8357,69.7483,69.7556,11900.0
2015-05-29 12:15:00,95.74,95.78,95.68,95.73,12800.0,69.7556,69.7847,69.7119,69.7483,12800.0
2015-05-29 12:20:00,95.74,95.77,95.7,95.72,21200.0,69.7556,69.7774,69.7264,69.741,21200.0
2015-05-29 12:25:00,95.72,95.78,95.71,95.74,25800.0,69.741,69.7847,69.7337,69.7556,25800.0
2015-05-29 12:30:00,95.75,95.84,95.74,95.77,23300.0,69.7629,69.8284,69.7556,69.7774,23300.0
2015-05-29 12:35:00,95.78,95.86,95.72,95.82,16800.0,69.7847,69.843,69.741,69.8139,16800.0
2015-05-29 12:40:00,95.83,95.83,95.68,95.74,11900.0,69.8212,69.8212,69.7119,69.7556,11900.0
2015-05-29 12:45:00,95.74,95.74,95.69,95.7,14300.0,69.7556,69.7556,69.7192,69.7264,14300.0
2015-05-29 12:50:00,95.69,95.73,95.67,95.73,22500.0,69.7192,69.7483,69.7046,69.7483,22500.0
2015-05-29 12:55:00,95.73,95.77,95.73,95.75,15600.0,69.7483,69.7774,69.7483,69.7629,15600.0
2015-05-29 13:00:00,95.76,95.76,95.69,95.73,16700.0,69.7702,69.7702,69.7192,69.7483,16700.0
2015-05-29 13:05:00,95.72,95.75,95.68,95.72,11100.0,69.741,69.7629,69.7119,69.741,11100.0
2015-05-29 13:10:00,95.75,95.8,95.73,95.79,13200.0,69.7629,69.7993,69.7483,69.792,13200.0
2015-05-29 13:15:00,95.78,95.78,95.7,95.76,37100.0,69.7847,69.7847,69.7264,69.7702,37100.0
2015-05-29 13:20:00,95.76,95.85,95.75,95.79,13300.0,69.7702,69.8357,69.7629,69.792,13300.0
2015-05-29 13:25:00,95.79,95.86,95.79,95.84,12900.0,69.792,69.843,69.792,69.8284,12900.0
2015-05-29 13:30:00,95.85,95.87,95.77,95.77,15300.0,69.8357,69.8503,69.7774,69.7774,15300.0
2015-05-29 13:35:00,95.76,95.77,95.74,95.77,10200.0,69.7702,69.7774,69.7556,69.7774,10200.0
2015-05-29 13:40:00,95.78,95.79,95.75,95.76,11700.0,69.7847,69.792,69.7629,69.7702,11700.0
2015-05-29 13:45:00,95.76,95.79,95.74,95.76,18100.0,69.7702,69.792,69.7556,69.7702,18100.0
2015-05-29 13:50:00,95.75,95.76,95.71,95.73,19000.0,69.7629,69.7702,69.7337,69.7483,19000.0
2015-05-29 13:55:00,95.72,95.74,95.68,95.7,28700.0,69.741,69.7556,69.7119,69.7264,28700.0
2015-05-29 14:00:00,95.7,95.73,95.69,95.7,31000.0,69.7264,69.7483,69.7192,69.7264,31000.0
2015-05-29 14:05:00,95.7,95.73,95.69,95.7,29500.0,69.7264,69.7483,69.7192,69.7264,29500.0
2015-05-29 14:10:00,95.7,95.74,95.69,95.74,31600.0,69.7264,69.7556,69.7192,69.7556,31600.0
2015-05-29 14:15:00,95.74,95.74,95.69,95.7,59600.0,69.7556,69.7556,69.7192,69.7264,59600.0
2015-05-29 14:20:00,95.71,95.72,95.68,95.7,60700.0,69.7337,69.741,69.7119,69.7264,60700.0
2015-05-29 14:25:00,95.7,95.74,95.69,95.7,29700.0,69.7264,69.7556,69.7192,69.7264,29700.0
2015-05-29 14:30:00,95.69,95.78,95.69,95.71,26300.0,69.7192,69.7847,69.7192,69.7337,26300.0
2015-05-29 14:35:00,95.71,95.76,95.68,95.72,27200.0,69.7337,69.7702,69.7119,69.741,27200.0
2015-05-29 14:40:00,95.71,95.74,95.68,95.74,21800.0,69.7337,69.7556,69.7119,69.7556,21800.0
2015-05-29 14:45:00,95.73,95.73,95.66,95.71,46000.0,69.7483,69.7483,69.6973,69.7337,46000.0
2015-05-29 14:50:00,95.7,95.75,95.69,95.74,22400.0,69.7264,69.7629,69.7192,69.7556,22400.0
2015-05-29 14:55:00,95.74,95.75,95.69,95.74,24000.0,69.7556,69.7629,69.7192,69.7556,24000.0
2015-05-29 15:00:00,95.72,95.79,95.69,95.72,46600.0,69.741,69.792,69.7192,69.741,46600.0
2015-05-29 15:05:00,95.71,95.81,95.69,95.81,28900.0,69.7337,69.8066,69.7192,69.8066,28900.0
2015-05-29 15:10:00,95.81,95.88,95.74,95.74,30200.0,69.8066,69.8576,69.7556,69.7556,30200.0
2015-05-29 15:15:00,95.75,95.76,95.69,95.71,20900.0,69.7629,69.7702,69.7192,69.7337,20900.0
2015-05-29 15:20:00,95.71,95.72,95.64,95.72,28500.0,69.7337,69.741,69.6827,69.741,28500.0
2015-05-29 15:25:00,95.73,95.76,95.66,95.7,23100.0,69.7483,69.7702,69.6973,69.7264,23100.0
2015-05-29 15:30:00,95.69,95.77,95.62,95.71,47700.0,69.7192,69.7774,69.6682,69.7337,47700.0
2015-05-29 15:35:00,95.71,95.73,95.7,95.7,60100.0,69.7337,69.7483,69.7264,69.7264,60100.0
2015-05-29 15:40:00,95.7,95.77,95.7,95.7,50800.0,69.7264,69.7774,69.7264,69.7264,50800.0
2015-05-29 15:45:00,95.7,95.74,95.63,95.67,108600.0,69.7264,69.7556,69.6754,69.7046,108600.0
2015-05-29 15:50:00,95.66,95.68,95.61,95.67,112800.0,69.6973,69.7119,69.6609,69.7046,112800.0
2015-05-29 15:55:00,95.67,95.72,95.6,95.69,504200.0,69.7046,69.741,69.6536,69.7192,504200.0
2015-06-01 09:30:00,96.14,96.14,95.64,95.82,72928.0,70.047,70.047,69.6827,69.8139,72928.0
2015-06-01 09:35:00,95.75,95.76,95.42,95.5,71852.0,69.7629,69.7702,69.5224,69.5807,71852.0
2015-06-01 09:40:00,95.5,95.55,95.26,95.3,49112.0,69.5807,69.6171,69.4059,69.435,49112.0
2015-06-01 09:45:00,95.3,95.3,95.15,95.25,30350.0,69.435,69.435,69.3257,69.3986,30350.0
2015-06-01 09:50:00,95.21,95.31,95.15,95.21,31158.0,69.3694,69.4423,69.3257,69.3694,31158.0
2015-06-01 09:55:00,95.21,95.29,95.17,95.22,21474.0,69.3694,69.4277,69.3403,69.3767,21474.0
2015-06-01 10:00:00,95.22,95.46,95.18,95.4,54820.0,69.3767,69.5516,69.3476,69.5079,54820.0
2015-06-01 10:05:00,95.41,95.46,95.24,95.28,33271.0,69.5151,69.5516,69.3913,69.4204,33271.0
2015-06-01 10:10:00,95.28,95.3,95.09,95.09,28077.0,69.4204,69.435,69.282,69.282,28077.0
2015-06-01 10:15:00,95.05,95.12,94.82,94.88,38617.0,69.2529,69.3039,69.0853,69.129,38617.0
2015-06-01 10:20:00,94.87,94.94,94.85,94.88,24827.0,69.1217,69.1727,69.1071,69.129,24827.0
2015-06-01 10:25:00,94.87,94.99,94.83,94.97,28250.0,69.1217,69.2091,69.0926,69.1946,28250.0
2015-06-01 10:30:00,94.95,94.96,94.84,94.85,34776.0,69.18,69.1873,69.0998,69.1071,34776.0
2015-06-01 10:35:00,94.88,94.91,94.79,94.83,22607.0,69.129,69.1508,69.0634,69.0926,22607.0
2015-06-01 10:40:00,94.83,94.83,94.63,94.68,18979.0,69.0926,69.0926,68.9468,68.9833,18979.0
2015-06-01 10:45:00,94.66,94.75,94.55,94.6,19404.0,68.9687,69.0343,68.8886,68.925,19404.0
2015-06-01 10:50:00,94.6,94.74,94.58,94.74,27818.0,68.925,69.027,68.9104,69.027,27818.0
2015-06-01 10:55:00,94.74,94.92,94.7,94.88,37735.0,69.027,69.1581,68.9978,69.129,37735.0
2015-06-01 11:00:00,94.89,95.07,94.89,95.03,15938.0,69.1363,69.2674,69.1363,69.2383,15938.0
2015-06-01 11:05:00,95.03,95.06,95.01,95.02,9243.0,69.2383,69.2601,69.2237,69.231,9243.0
2015-06-01 11:10:00,95.03,95.08,95.01,95.04,14756.0,69.2383,69.2747,69.2237,69.2456,14756.0
2015-06-01 11:15:00,95.03,95.06,95.01,95.06,15732.0,69.2383,69.2601,69.2237,69.2601,15732.0
2015-06-01 11:20:00,95.06,95.15,95.06,95.06,39366.0,69.2601,69.3257,69.2601,69.2601,39366.0
2015-06-01 11:25:00,95.06,95.14,94.97,95.01,18633.0,69.2601,69.3184,69.1946,69.2237,18633.0
2015-06-01 11:30:00,95.01,95.12,95.0,95.12,17238.0,69.2237,69.3039,69.2164,69.3039,17238.0
2015-06-01 11:35:00,95.11,95.15,95.01,95.09,14519.0,69.2966,69.3257,69.2237,69.282,14519.0
2015-06-01 11:40:00,95.07,95.11,95.05,95.11,11496.0,69.2674,69.2966,69.2529,69.2966,11496.0
2015-06-01 11:45:00,95.09,95.1,95.02,95.08,14077.0,69.282,69.2893,69.231,69.2747,14077.0
2015-06-01 11:50:00,95.08,95.21,95.07,95.21,16387.0,69.2747,69.3694,69.2674,69.3694,16387.0
2015-06-01 11:55:00,95.22,95.25,95.14,95.15,14911.0,69.3767,69.3986,69.3184,69.3257,14911.0
2015-06-01 12:00:00,95.15,95.15,95.07,95.13,19306.0,69.3257,69.3257,69.2674,69.3111,19306.0
2015-06-01 12:05:00,95.13,95.13,95.05,95.08,9315.0,69.3111,69.3111,69.2529,69.2747,9315.0
2015-06-01 12:10:00,95.09,95.09,95.01,95.01,7030.0,69.282,69.282,69.2237,69.2237,7030.0
2015-06-01 12:15:00,95.01,95.18,94.99,95.17,8611.0,69.2237,69.3476,69.2091,69.3403,8611.0
2015-06-01 12:20:00,95.18,95.2,95.15,95.17,7603.0,69.3476,69.3621,69.3257,69.3403,7603.0
2015-06-01 12:25:00,95.19,95.25,95.14,95.23,14838.0,69.3549,69.3986,69.3184,69.384,14838.0
2015-06-01 12:30:00,95.23,95.3,95.19,95.19,11063.0,69.384,69.435,69.3549,69.3549,11063.0
2015-06-01 12:35:00,95.2,95.23,95.17,95.21,48536.0,69.3621,69.384,69.3403,69.3694,48536.0
2015-06-01 12:40:00,95.2,95.23,95.15,95.19,13370.0,69.3621,69.384,69.3257,69.3549,13370.0
2015-06-01 12:45:00,95.18,95.2,95.15,95.18,9553.0,69.3476,69.3621,69.3257,69.3476,9553.0
2015-06-01 12:50:00,95.19,95.25,95.19,95.24,6200.0,69.3549,69.3986,69.3549,69.3913,6200.0
2015-06-01 12:55:00,95.24,95.27,95.2,95.26,15984.0,69.3913,69.4131,69.3621,69.4059,15984.0
2015-06-01 13:00:00,95.26,95.31,95.23,95.26,9790.0,69.4059,69.4423,69.384,69.4059,9790.0
2015-06-01 13:05:00,95.26,95.27,95.2,95.22,6450.0,69.4059,69.4131,69.3621,69.3767,6450.0
2015-06-01 13:10:00,95.22,95.25,95.17,95.18,14768.0,69.3767,69.3986,69.3403,69.3476,14768.0
2015-06-01 13:15:00,95.17,95.22,95.17,95.21,13791.0,69.3403,69.3767,69.3403,69.3694,13791.0
2015-06-01 13:20:00,95.22,95.23,95.11,95.19,19280.0,69.3767,69.384,69.2966,69.3549,19280.0
2015-06-01 13:25:00,95.19,95.2,95.16,95.19,6974.0,69.3549,69.3621,69.333,69.3549,6974.0
2015-06-01 13:30:00,95.2,95.21,95.13,95.15,8014.0,69.3621,69.3694,69.3111,69.3257,8014.0
2015-06-01 13:35:00,95.13,95.17,95.12,95.15,5104.0,69.3111,69.3403,69.3039,69.3257,5104.0
2015-06-01 13:40:00,95.16,95.17,95.11,95.12,7528.0,69.333,69.3403,69.2966,69.3039,7528.0
2015-06-01 13:45:00,95.13,95.15,95.09,95.11,10199.0,69.3111,69.3257,69.282,69.2966,10199.0
2015-06-01 13:50:00,95.1,95.12,95.04,95.09,11596.0,69.2893,69.3039,69.2456,69.282,11596.0
2015-06-01 13:55:00,95.09,95.16,95.05,95.14,14445.0,69.282,69.333,69.2529,69.3184,14445.0
2015-06-01 14:00:00,95.14,95.17,95.11,95.11,9486.0,69.3184,69.3403,69.2966,69.2966,9486.0
2015-06-01 14:05:00,95.12,95.13,95.04,95.1,23156.0,69.3039,69.3111,69.2456,69.2893,23156.0
2015-06-01 14:10:00,95.11,95.14,95.07,95.1,15638.0,69.2966,69.3184,69.2674,69.2893,15638.0
2015-06-01 14:15:00,95.1,95.16,95.1,95.15,11578.0,69.2893,69.333,69.2893,69.3257,11578.0
2015-06-01 14:20:00,95.15,95.25,95.13,95.24,14435.0,69.3257,69.3986,69.3111,69.3913,14435.0
2015-06-01 14:25:00,95.25,95.28,95.22,95.24,9286.0,69.3986,69.4204,69.3767,69.3913,9286.0
2015-06-01 14:30:00,95.23,95.27,95.15,95.16,16499.0,69.384,69.4131,69.3257,69.333,16499.0
2015-06-01 14:35:00,95.15,95.18,95.13,95.15,21626.0,69.3257,69.3476,69.3111,69.3257,21626.0
2015-06-01 14:40:00,95.14,95.15,95.05,95.09,14135.0,69.3184,69.3257,69.2529,69.282,14135.0
2015-06-01 14:45:00,95.09,95.14,95.03,95.07,15138.0,69.282,69.3184,69.2383,69.2674,15138.0
2015-06-01 14:50:00,95.08,95.08,95.01,95.06,7800.0,69.2747,69.2747,69.2237,69.2601,7800.0
2015-06-01 14:55:00,95.06,95.11,95.03,95.08,18374.0,69.2601,69.2966,69.2383,69.2747,18374.0
2015-06-01 15:00:00,95.06,95.1,95.03,95.04,24184.0,69.2601,69.2893,69.2383,69.2456,24184.0
2015-06-01 15:05:00,95.03,95.09,95.02,95.07,13913.0,69.2383,69.282,69.231,69.2674,13913.0
2015-06-01 15:10:00,95.07,95.09,95.02,95.06,22396.0,69.2674,69.282,69.231,69.2601,22396.0
2015-06-01 15:15:00,95.06,95.07,94.97,94.97,24325.0,69.2601,69.2674,69.1946,69.1946,24325.0
2015-06-01 15:20:00,94.98,95.04,94.97,95.01,19950.0,69.2019,69.2456,69.1946,69.2237,19950.0
2015-06-01 15:25:00,95.0,95.01,94.91,94.92,20818.0,69.2164,69.2237,69.1508,69.1581,20818.0
2015-06-01 15:30:00,94.91,94.94,94.76,94.79,48933.0,69.1508,69.1727,69.0416,69.0634,48933.0
2015-06-01 15:35:00,94.79,94.8,94.73,94.74,31685.0,69.0634,69.0707,69.0197,69.027,31685.0
2015-06-01 15:40:00,94.75,94.78,94.67,94.71,66553.0,69.0343,69.0561,68.976,69.0051,66553.0
2015-06-01 15:45:00,94.7,94.71,94.64,94.7,64598.0,68.9978,69.0051,68.9541,68.9978,64598.0
2015-06-01 15:50:00,94.7,94.71,94.65,94.67,85219.0,68.9978,69.0051,68.9614,68.976,85219.0
2015-06-01 15:55:00,94.67,94.68,94.61,94.65,173639.0,68.976,68.9833,68.9323,68.9614,173639.0
2015-06-02 09:30:00,94.44,94.46,93.89,94.2,96199.0,68.8084,68.823,68.4077,68.6335,96199.0
2015-06-02 09:35:00,94.19,94.27,94.07,94.15,69878.0,68.6263,68.6845,68.5388,68.5971,69878.0
2015-06-02 09:40:00,94.16,94.23,93.95,94.16,70258.0,68.6044,68.6554,68.4514,68.6044,70258.0
2015-06-02 09:45:00,94.18,94.33,94.1,94.23,27805.0,68.619,68.7283,68.5607,68.6554,27805.0
2015-06-02 09:50:00,94.22,94.37,94.19,94.33,89649.0,68.6481,68.7574,68.6263,68.7283,89649.0
2015-06-02 09:55:00,94.33,94.34,94.27,94.32,48083.0,68.7283,68.7356,68.6845,68.721,48083.0
2015-06-02 10:00:00,94.32,94.42,94.27,94.41,56330.0,68.721,68.7938,68.6845,68.7866,56330.0
2015-06-02 10:05:00,94.42,94.59,94.39,94.51,42674.0,68.7938,68.9177,68.772,68.8594,42674.0
2015-06-02 10:10:00,94.5,94.56,94.36,94.37,107933.0,68.8521,68.8958,68.7501,68.7574,107933.0
2015-06-02 10:15:00,94.4,94.49,94.35,94.37,12405.0,68.7793,68.8448,68.7428,68.7574,12405.0
2015-06-02 10:20:00,94.41,94.53,94.4,94.5,15511.0,68.7866,68.874,68.7793,68.8521,15511.0
2015-06-02 10:25:00,94.49,94.58,94.42,94.44,30573.0,68.8448,68.9104,68.7938,68.8084,30573.0
2015-06-02 10:30:00,94.45,94.48,94.39,94.43,34682.0,68.8157,68.8376,68.772,68.8011,34682.0
2015-06-02 10:35:00,94.44,94.67,94.43,94.64,34812.0,68.8084,68.976,68.8011,68.9541,34812.0
2015-06-02 10:40:00,94.66,94.72,94.66,94.68,22065.0,68.9687,69.0124,68.9687,68.9833,22065.0
2015-06-02 10:45:00,94.67,94.7,94.59,94.6,21575.0,68.976,68.9978,68.9177,68.925,21575.0
2015-06-02 10:50:00,94.59,94.59,94.47,94.47,63031.0,68.9177,68.9177,68.8303,68.8303,63031.0
2015-06-02 10:55:00,94.48,94.53,94.46,94.52,21893.0,68.8376,68.874,68.823,68.8667,21893.0
2015-06-02 11:00:00,94.51,94.52,94.48,94.51,23511.0,68.8594,68.8667,68.8376,68.8594,23511.0
2015-06-02 11:05:00,94.5,94.57,94.47,94.56,27450.0,68.8521,68.9031,68.8303,68.8958,27450.0
2015-06-02 11:10:00,94.55,94.57,94.51,94.55,16668.0,68.8886,68.9031,68.8594,68.8886,16668.0
2015-06-02 11:15:00,94.55,94.58,94.43,94.44,17331.0,68.8886,68.9104,68.8011,68.8084,17331.0
2015-06-02 11:20:00,94.43,94.49,94.39,94.46,15289.0,68.8011,68.8448,68.772,68.823,15289.0
2015-06-02 11:25:00,94.46,94.47,94.39,94.39,17061.0,68.823,68.8303,68.772,68.772,17061.0
2015-06-02 11:30:00,94.4,94.5,94.39,94.45,27701.0,68.7793,68.8521,68.772,68.8157,27701.0
2015-06-02 11:35:00,94.46,94.52,94.46,94.47,14093.0,68.823,68.8667,68.823,68.8303,14093.0
2015-06-02 11:40:00,94.48,94.52,94.47,94.51,9484.0,68.8376,68.8667,68.8303,68.8594,9484.0
2015-06-02 11:45:00,94.51,94.53,94.46,94.5,13021.0,68.8594,68.874,68.823,68.8521,13021.0
2015-06-02 11:50:00,94.5,94.59,94.46,94.59,35321.0,68.8521,68.9177,68.823,68.9177,35321.0
2015-06-02 11:55:00,94.59,94.67,94.58,94.65,14495.0,68.9177,68.976,68.9104,68.9614,14495.0
2015-06-02 12:00:00,94.66,94.72,94.59,94.7,26410.0,68.9687,69.0124,68.9177,68.9978,26410.0
2015-06-02 12:05:00,94.71,94.83,94.71,94.73,34785.0,69.0051,69.0926,69.0051,69.0197,34785.0
2015-06-02 12:10:00,94.75,94.75,94.68,94.7,10250.0,69.0343,69.0343,68.9833,68.9978,10250.0
2015-06-02 12:15:00,94.69,94.73,94.68,94.71,13657.0,68.9906,69.0197,68.9833,69.0051,13657.0
2015-06-02 12:20:00,94.72,94.76,94.7,94.72,13285.0,69.0124,69.0416,68.9978,69.0124,13285.0
2015-06-02 12:25:00,94.72,94.73,94.67,94.68,12343.0,69.0124,69.0197,68.976,68.9833,12343.0
2015-06-02 12:30:00,94.68,94.73,94.67,94.72,14843.0,68.9833,69.0197,68.976,69.0124,14843.0
2015-06-02 12:35:00,94.73,94.81,94.73,94.78,10961.0,69.0197,69.078,69.0197,69.0561,10961.0
2015-06-02 12:40:00,94.79,94.82,94.78,94.81,10526.0,69.0634,69.0853,69.0561,69.078,10526.0
2015-06-02 12:45:00,94.81,94.83,94.77,94.78,13720.0,69.078,69.0926,69.0488,69.0561,13720.0
2015-06-02 12:50:00,94.77,94.82,94.76,94.79,15988.0,69.0488,69.0853,69.0416,69.0634,15988.0
2015-06-02 12:55:00,94.79,94.82,94.76,94.76,14903.0,69.0634,69.0853,69.0416,69.0416,14903.0
2015-06-02 13:00:00,94.75,94.78,94.74,94.78,24707.0,69.0343,69.0561,69.027,69.0561,24707.0
2015-06-02 13:05:00,94.78,94.78,94.7,94.73,20818.0,69.0561,69.0561,68.9978,69.0197,20818.0
2015-06-02 13:10:00,94.72,94.81,94.71,94.8,17300.0,69.0124,69.078,69.0051,69.0707,17300.0
2015-06-02 13:15:00,94.8,94.86,94.79,94.86,14940.0,69.0707,69.1144,69.0634,69.1144,14940.0
2015-06-02 13:20:00,94.87,94.9,94.85,94.85,18879.0,69.1217,69.1436,69.1071,69.1071,18879.0
2015-06-02 13:25:00,94.85,94.86,94.83,94.84,19326.0,69.1071,69.1144,69.0926,69.0998,19326.0
2015-06-02 13:30:00,94.85,94.93,94.85,94.93,37699.0,69.1071,69.1654,69.1071,69.1654,37699.0
2015-06-02 13:35:00,94.93,94.94,94.9,94.93,12516.0,69.1654,69.1727,69.1436,69.1654,12516.0
2015-06-02 13:40:00,94.92,94.92,94.85,94.86,10362.0,69.1581,69.1581,69.1071,69.1144,10362.0
2015-06-02 13:45:00,94.86,94.88,94.83,94.83,9523.0,69.1144,69.129,69.0926,69.0926,9523.0
2015-06-02 13:50:00,94.82,94.88,94.79,94.87,15071.0,69.0853,69.129,69.0634,69.1217,15071.0
2015-06-02 13:55:00,94.86,94.87,94.78,94.79,24588.0,69.1144,69.1217,69.0561,69.0634,24588.0
2015-06-02 14:00:00,94.78,94.79,94.75,94.76,29848.0,69.0561,69.0634,69.0343,69.0416,29848.0
2015-06-02 14:05:00,94.76,94.77,94.7,94.73,32242.0,69.0416,69.0488,68.9978,69.0197,32242.0
2015-06-02 14:10:00,94.73,94.73,94.6,94.6,18117.0,69.0197,69.0197,68.925,68.925,18117.0
2015-06-02 14:15:00,94.6,94.64,94.55,94.59,19897.0,68.925,68.9541,68.8886,68.9177,19897.0
2015-06-02 14:20:00,94.58,94.59,94.55,94.59,17796.0,68.9104,68.9177,68.8886,68.9177,17796.0
2015-06-02 14:25:00,94.58,94.59,94.55,94.58,23674.0,68.9104,68.9177,68.8886,68.9104,23674.0
2015-06-02 14:30:00,94.59,94.64,94.59,94.64,11022.0,68.9177,68.9541,68.9177,68.9541,11022.0
2015-06-02 14:35:00,94.64,94.65,94.55,94.56,20262.0,68.9541,68.9614,68.8886,68.8958,20262.0
2015-06-02 14:40:00,94.55,94.55,94.52,94.52,17281.0,68.8886,68.8886,68.8667,68.8667,17281.0
2015-06-02 14:45:00,94.52,94.53,94.45,94.47,21187.0,68.8667,68.874,68.8157,68.8303,21187.0
2015-06-02 14:50:00,94.46,94.48,94.45,94.48,9977.0,68.823,68.8376,68.8157,68.8376,9977.0
2015-06-02 14:55:00,94.49,94.59,94.48,94.59,14735.0,68.8448,68.9177,68.8376,68.9177,14735.0
2015-06-02 15:00:00,94.59,94.61,94.56,94.57,59235.0,68.9177,68.9323,68.8958,68.9031,59235.0
2015-06-02 15:05:00,94.57,94.63,94.55,94.63,71384.0,68.9031,68.9468,68.8886,68.9468,71384.0
2015-06-02 15:10:00,94.63,94.72,94.63,94.66,22023.0,68.9468,69.0124,68.9468,68.9687,22023.0
2015-06-02 15:15:00,94.66,94.7,94.65,94.68,36101.0,68.9687,68.9978,68.9614,68.9833,36101.0
2015-06-02 15:20:00,94.68,94.69,94.65,94.66,33710.0,68.9833,68.9906,68.9614,68.9687,33710.0
2015-06-02 15:25:00,94.67,94.71,94.66,94.69,22144.0,68.976,69.0051,68.9687,68.9906,22144.0
2015-06-02 15:30:00,94.69,94.69,94.62,94.68,45218.0,68.9906,68.9906,68.9396,68.9833,45218.0
2015-06-02 15:35:00,94.68,94.69,94.65,94.66,38830.0,68.9833,68.9906,68.9614,68.9687,38830.0
2015-06-02 15:40:00,94.65,94.68,94.64,94.65,44047.0,68.9614,68.9833,68.9541,68.9614,44047.0
2015-06-02 15:45:00,94.65,94.65,94.58,94.59,56868.0,68.9614,68.9614,68.9104,68.9177,56868.0
2015-06-02 15:50:00,94.58,94.63,94.56,94.63,57254.0,68.9104,68.9468,68.8958,68.9468,57254.0
2015-06-02 15:55:00,94.63,94.68,94.6,94.63,136625.0,68.9468,68.9833,68.925,68.9468,136625.0
2015-06-03 09:30:00,95.3,95.41,95.01,95.03,74543.0,69.435,69.5151,69.2237,69.2383,74543.0
2015-06-03 09:35:00,95.02,95.42,95.02,95.4,24924.0,69.231,69.5224,69.231,69.5079,24924.0
2015-06-03 09:40:00,95.41,95.58,95.39,95.52,126531.0,69.5151,69.639,69.5006,69.5953,126531.0
2015-06-03 09:45:00,95.56,95.71,95.51,95.66,20324.0,69.6244,69.7337,69.588,69.6973,20324.0
2015-06-03 09:50:00,95.63,95.66,95.5,95.55,16087.0,69.6754,69.6973,69.5807,69.6171,16087.0
2015-06-03 09:55:00,95.56,95.65,95.52,95.63,73767.0,69.6244,69.69,69.5953,69.6754,73767.0
2015-06-03 10:00:00,95.6,95.67,95.5,95.57,25206.0,69.6536,69.7046,69.5807,69.6317,25206.0
2015-06-03 10:05:00,95.6,95.62,95.54,95.58,31620.0,69.6536,69.6682,69.6099,69.639,31620.0
2015-06-03 10:10:00,95.61,95.69,95.58,95.68,69400.0,69.6609,69.7192,69.639,69.7119,69400.0
2015-06-03 10:15:00,95.67,95.75,95.65,95.71,70422.0,69.7046,69.7629,69.69,69.7337,70422.0
2015-06-03 10:20:00,95.72,95.88,95.72,95.82,63198.0,69.741,69.8576,69.741,69.8139,63198.0
2015-06-03 10:25:00,95.84,95.9,95.83,95.89,13712.0,69.8284,69.8722,69.8212,69.8649,13712.0
2015-06-03 10:30:00,95.88,96.01,95.88,95.96,26511.0,69.8576,69.9523,69.8576,69.9159,26511.0
2015-06-03 10:35:00,95.97,96.01,95.94,96.0,34743.0,69.9232,69.9523,69.9013,69.945,34743.0
2015-06-03 10:40:00,95.99,95.99,95.88,95.95,47183.0,69.9377,69.9377,69.8576,69.9086,47183.0
2015-06-03 10:45:00,95.96,96.06,95.93,96.05,12897.0,69.9159,69.9887,69.894,69.9814,12897.0
2015-06-03 10:50:00,96.05,96.14,96.02,96.14,27012.0,69.9814,70.047,69.9596,70.047,27012.0
2015-06-03 10:55:00,96.14,96.15,96.03,96.05,27428.0,70.047,70.0543,69.9669,69.9814,27428.0
2015-06-03 11:00:00,96.06,96.14,96.06,96.11,9334.0,69.9887,70.047,69.9887,70.0252,9334.0
2015-06-03 11:05:00,96.09,96.09,95.98,96.06,16311.0,70.0106,70.0106,69.9304,69.9887,16311.0
2015-06-03 11:10:00,96.05,96.18,96.04,96.14,16138.0,69.9814,70.0762,69.9742,70.047,16138.0
2015-06-03 11:15:00,96.14,96.16,96.09,96.16,13457.0,70.047,70.0616,70.0106,70.0616,13457.0
2015-06-03 11:20:00,96.16,96.23,96.15,96.16,22911.0,70.0616,70.1126,70.0543,70.0616,22911.0
2015-06-03 11:25:00,96.16,96.16,96.01,96.03,20339.0,70.0616,70.0616,69.9523,69.9669,20339.0
2015-06-03 11:30:00,96.04,96.05,95.93,95.93,22000.0,69.9742,69.9814,69.894,69.894,22000.0
2015-06-03 11:35:00,95.93,95.96,95.84,95.84,12697.0,69.894,69.9159,69.8284,69.8284,12697.0
2015-06-03 11:40:00,95.85,95.85,95.68,95.69,17677.0,69.8357,69.8357,69.7119,69.7192,17677.0
2015-06-03 11:45:00,95.69,95.75,95.68,95.7,13812.0,69.7192,69.7629,69.7119,69.7264,13812.0
2015-06-03 11:50:00,95.7,95.7,95.52,95.53,16194.0,69.7264,69.7264,69.5953,69.6026,16194.0
2015-06-03 11:55:00,95.55,95.65,95.54,95.59,12529.0,69.6171,69.69,69.6099,69.6463,12529.0
2015-06-03 12:00:00,95.59,95.62,95.55,95.58,8071.0,69.6463,69.6682,69.6171,69.639,8071.0
2015-06-03 12:05:00,95.57,95.61,95.5,95.61,11153.0,69.6317,69.6609,69.5807,69.6609,11153.0
2015-06-03 12:10:00,95.61,95.63,95.55,95.55,8234.0,69.6609,69.6754,69.6171,69.6171,8234.0
2015-06-03 12:15:00,95.55,95.6,95.49,95.49,10434.0,69.6171,69.6536,69.5734,69.5734,10434.0
2015-06-03 12:20:00,95.46,95.5,95.45,95.5,8571.0,69.5516,69.5807,69.5443,69.5807,8571.0
2015-06-03 12:25:00,95.5,95.53,95.42,95.51,28935.0,69.5807,69.6026,69.5224,69.588,28935.0
2015-06-03 12:30:00,95.5,95.55,95.48,95.5,7340.0,69.5807,69.6171,69.5661,69.5807,7340.0
2015-06-03 12:35:00,95.5,95.6,95.49,95.59,9336.0,69.5807,69.6536,69.5734,69.6463,9336.0
2015-06-03 12:40:00,95.59,95.62,95.57,95.6,10631.0,69.6463,69.6682,69.6317,69.6536,10631.0
2015-06-03 12:45:00,95.59,95.64,95.52,95.64,18372.0,69.6463,69.6827,69.5953,69.6827,18372.0
2015-06-03 12:50:00,95.64,95.69,95.6,95.64,12835.0,69.6827,69.7192,69.6536,69.6827,12835.0
2015-06-03 12:55:00,95.66,95.73,95.64,95.65,56510.0,69.6973,69.7483,69.6827,69.69,56510.0
2015-06-03 13:00:00,95.64,95.75,95.64,95.75,50600.0,69.6827,69.7629,69.6827,69.7629,50600.0
2015-06-03 13:05:00,95.77,95.88,95.77,95.84,5500.0,69.7774,69.8576,69.7774,69.8284,5500.0
2015-06-03 13:10:00,95.83,95.98,95.82,95.95,14018.0,69.8212,69.9304,69.8139,69.9086,14018.0
2015-06-03 13:15:00,95.95,95.98,95.9,95.92,59695.0,69.9086,69.9304,69.8722,69.8867,59695.0
2015-06-03 13:20:00,95.91,95.91,95.8,95.82,53794.0,69.8794,69.8794,69.7993,69.8139,53794.0
2015-06-03 13:25:00,95.82,95.85,95.77,95.82,17461.0,69.8139,69.8357,69.7774,69.8139,17461.0
2015-06-03 13:30:00,95.82,95.82,95.76,95.79,17275.0,69.8139,69.8139,69.7702,69.792,17275.0
2015-06-03 13:35:00,95.81,95.86,95.77,95.79,10041.0,69.8066,69.843,69.7774,69.792,10041.0
2015-06-03 13:40:00,95.79,95.93,95.79,95.91,23505.0,69.792,69.894,69.792,69.8794,23505.0
2015-06-03 13:45:00,95.92,95.96,95.87,95.93,23364.0,69.8867,69.9159,69.8503,69.894,23364.0
2015-06-03 13:50:00,95.95,96.02,95.95,96.01,11141.0,69.9086,69.9596,69.9086,69.9523,11141.0
2015-06-03 13:55:00,96.01,96.01,95.95,95.98,17597.0,69.9523,69.9523,69.9086,69.9304,17597.0
2015-06-03 14:00:00,95.98,96.09,95.98,96.09,30138.0,69.9304,70.0106,69.9304,70.0106,30138.0
2015-06-03 14:05:00,96.09,96.15,96.09,96.12,19334.0,70.0106,70.0543,70.0106,70.0324,19334.0
2015-06-03 14:10:00,96.13,96.26,96.13,96.26,35591.0,70.0397,70.1345,70.0397,70.1345,35591.0
2015-06-03 14:15:00,96.25,96.31,96.25,96.29,28006.0,70.1272,70.1709,70.1272,70.1563,28006.0
2015-06-03 14:20:00,96.3,96.4,96.29,96.37,19920.0,70.1636,70.2365,70.1563,70.2146,19920.0
2015-06-03 14:25:00,96.36,96.38,96.3,96.32,14841.0,70.2073,70.2219,70.1636,70.1782,14841.0
2015-06-03 14:30:00,96.32,96.34,96.19,96.25,14250.0,70.1782,70.1927,70.0834,70.1272,14250.0
2015-06-03 14:35:00,96.26,96.28,96.22,96.24,11056.0,70.1345,70.149,70.1053,70.1199,11056.0
2015-06-03 14:40:00,96.24,96.29,96.24,96.25,23065.0,70.1199,70.1563,70.1199,70.1272,23065.0
2015-06-03 14:45:00,96.25,96.27,96.19,96.2,38427.0,70.1272,70.1417,70.0834,70.0907,38427.0
2015-06-03 14:50:00,96.21,96.25,96.18,96.18,22024.0,70.098,70.1272,70.0762,70.0762,22024.0
2015-06-03 14:55:00,96.16,96.18,96.09,96.16,69516.0,70.0616,70.0762,70.0106,70.0616,69516.0
2015-06-03 15:00:00,96.16,96.26,96.16,96.2,26598.0,70.0616,70.1345,70.0616,70.0907,26598.0
2015-06-03 15:05:00,96.2,96.3,96.2,96.29,16951.0,70.0907,70.1636,70.0907,70.1563,16951.0
2015-06-03 15:10:00,96.28,96.33,96.23,96.33,19061.0,70.149,70.1855,70.1126,70.1855,19061.0
2015-06-03 15:15:00,96.32,96.32,96.12,96.17,21884.0,70.1782,70.1782,70.0324,70.0689,21884.0
2015-06-03 15:20:00,96.16,96.19,96.13,96.18,17712.0,70.0616,70.0834,70.0397,70.0762,17712.0
2015-06-03 15:25:00,96.19,96.27,96.19,96.26,33334.0,70.0834,70.1417,70.0834,70.1345,33334.0
2015-06-03 15:30:00,96.26,96.26,96.2,96.21,25816.0,70.1345,70.1345,70.0907,70.098,25816.0
2015-06-03 15:35:00,96.21,96.26,96.18,96.26,20798.0,70.098,70.1345,70.0762,70.1345,20798.0
2015-06-03 15:40:00,96.26,96.26,96.16,96.19,26439.0,70.1345,70.1345,70.0616,70.0834,26439.0
2015-06-03 15:45:00,96.19,96.19,96.1,96.1,40317.0,70.0834,70.0834,70.0179,70.0179,40317.0
2015-06-03 15:50:00,96.11,96.14,96.1,96.13,38035.0,70.0252,70.047,70.0179,70.0397,38035.0
2015-06-03 15:55:00,96.12,96.15,96.0,96.07,196998.0,70.0324,70.0543,69.945,69.996,196998.0
2015-06-04 09:30:00,95.59,95.94,95.35,95.36,60379.0,69.6463,69.9013,69.4714,69.4787,60379.0
2015-06-04 09:35:00,95.36,95.65,95.32,95.65,29210.0,69.4787,69.69,69.4496,69.69,29210.0
2015-06-04 09:40:00,95.7,95.87,95.66,95.71,52851.0,69.7264,69.8503,69.6973,69.7337,52851.0
2015-06-04 09:45:00,95.69,95.69,95.52,95.56,40210.0,69.7192,69.7192,69.5953,69.6244,40210.0
2015-06-04 09:50:00,95.58,95.65,95.48,95.59,49887.0,69.639,69.69,69.5661,69.6463,49887.0
2015-06-04 09:55:00,95.61,95.68,95.59,95.63,30858.0,69.6609,69.7119,69.6463,69.6754,30858.0
2015-06-04 10:00:00,95.62,95.84,95.55,95.79,35277.0,69.6682,69.8284,69.6171,69.792,35277.0
2015-06-04 10:05:00,95.75,95.89,95.74,95.85,17792.0,69.7629,69.8649,69.7556,69.8357,17792.0
2015-06-04 10:10:00,95.87,95.91,95.78,95.78,18305.0,69.8503,69.8794,69.7847,69.7847,18305.0
2015-06-04 10:15:00,95.78,95.85,95.75,95.85,16562.0,69.7847,69.8357,69.7629,69.8357,16562.0
2015-06-04 10:20:00,95.86,95.91,95.7,95.75,13637.0,69.843,69.8794,69.7264,69.7629,13637.0
2015-06-04 10:25:00,95.75,95.81,95.63,95.69,12157.0,69.7629,69.8066,69.6754,69.7192,12157.0
2015-06-04 10:30:00,95.69,95.69,95.54,95.6,25328.0,69.7192,69.7192,69.6099,69.6536,25328.0
2015-06-04 10:35:00,95.59,95.61,95.53,95.57,35506.0,69.6463,69.6609,69.6026,69.6317,35506.0
2015-06-04 10:40:00,95.58,95.69,95.56,95.64,20565.0,69.639,69.7192,69.6244,69.6827,20565.0
2015-06-04 10:45:00,95.67,95.67,95.59,95.64,12528.0,69.7046,69.7046,69.6463,69.6827,12528.0
2015-06-04 10:50:00,95.66,95.75,95.54,95.61,36404.0,69.6973,69.7629,69.6099,69.6609,36404.0
2015-06-04 10:55:00,95.6,95.64,95.58,95.6,31510.0,69.6536,69.6827,69.639,69.6536,31510.0
2015-06-04 11:00:00,95.58,95.6,95.44,95.49,29665.0,69.639,69.6536,69.537,69.5734,29665.0
2015-06-04 11:05:00,95.48,95.48,95.34,95.37,14411.0,69.5661,69.5661,69.4641,69.486,14411.0
2015-06-04 11:10:00,95.39,95.64,95.39,95.59,23130.0,69.5006,69.6827,69.5006,69.6463,23130.0
2015-06-04 11:15:00,95.6,95.6,95.52,95.54,14599.0,69.6536,69.6536,69.5953,69.6099,14599.0
2015-06-04 11:20:00,95.56,95.6,95.52,95.6,18195.0,69.6244,69.6536,69.5953,69.6536,18195.0
2015-06-04 11:25:00,95.58,95.64,95.49,95.5,12884.0,69.639,69.6827,69.5734,69.5807,12884.0
2015-06-04 11:30:00,95.5,95.5,95.37,95.38,29158.0,69.5807,69.5807,69.486,69.4933,29158.0
2015-06-04 11:35:00,95.38,95.41,95.28,95.32,15632.0,69.4933,69.5151,69.4204,69.4496,15632.0
2015-06-04 11:40:00,95.32,95.4,95.23,95.23,21996.0,69.4496,69.5079,69.384,69.384,21996.0
2015-06-04 11:45:00,95.22,95.24,95.17,95.24,18501.0,69.3767,69.3913,69.3403,69.3913,18501.0
2015-06-04 11:50:00,95.24,95.33,95.23,95.29,11433.0,69.3913,69.4569,69.384,69.4277,11433.0
2015-06-04 11:55:00,95.31,95.36,95.22,95.29,27373.0,69.4423,69.4787,69.3767,69.4277,27373.0
2015-06-04 12:00:00,95.33,95.4,95.26,95.26,29001.0,69.4569,69.5079,69.4059,69.4059,29001.0
2015-06-04 12:05:00,95.26,95.46,95.26,95.46,11779.0,69.4059,69.5516,69.4059,69.5516,11779.0
2015-06-04 12:10:00,95.43,95.49,95.37,95.43,18415.0,69.5297,69.5734,69.486,69.5297,18415.0
2015-06-04 12:15:00,95.43,95.49,95.4,95.43,6900.0,69.5297,69.5734,69.5079,69.5297,6900.0
2015-06-04 12:20:00,95.43,95.46,95.39,95.41,7500.0,69.5297,69.5516,69.5006,69.5151,7500.0
2015-06-04 12:25:00,95.43,95.47,95.4,95.43,12416.0,69.5297,69.5589,69.5079,69.5297,12416.0
2015-06-04 12:30:00,95.42,95.52,95.4,95.52,24581.0,69.5224,69.5953,69.5079,69.5953,24581.0
2015-06-04 12:35:00,95.51,95.52,95.4,95.43,22110.0,69.588,69.5953,69.5079,69.5297,22110.0
2015-06-04 12:40:00,95.44,95.46,95.37,95.4,6392.0,69.537,69.5516,69.486,69.5079,6392.0
2015-06-04 12:45:00,95.4,95.45,95.39,95.4,3850.0,69.5079,69.5443,69.5006,69.5079,3850.0
2015-06-04 12:50:00,95.4,95.48,95.37,95.47,26484.0,69.5079,69.5661,69.486,69.5589,26484.0
2015-06-04 12:55:00,95.46,95.46,95.35,95.38,7349.0,69.5516,69.5516,69.4714,69.4933,7349.0
2015-06-04 13:00:00,95.38,95.38,95.26,95.32,12626.0,69.4933,69.4933,69.4059,69.4496,12626.0
2015-06-04 13:05:00,95.32,95.35,95.17,95.2,13951.0,69.4496,69.4714,69.3403,69.3621,13951.0
2015-06-04 13:10:00,95.21,95.3,95.19,95.22,9172.0,69.3694,69.435,69.3549,69.3767,9172.0
2015-06-04 13:15:00,95.21,95.22,94.96,95.02,19661.0,69.3694,69.3767,69.1873,69.231,19661.0
2015-06-04 13:20:00,95.02,95.02,94.93,94.98,6350.0,69.231,69.231,69.1654,69.2019,6350.0
2015-06-04 13:25:00,94.96,94.99,94.91,94.95,11293.0,69.1873,69.2091,69.1508,69.18,11293.0
2015-06-04 13:30:00,94.95,94.95,94.83,94.86,20354.0,69.18,69.18,69.0926,69.1144,20354.0
2015-06-04 13:35:00,94.86,94.93,94.85,94.93,9175.0,69.1144,69.1654,69.1071,69.1654,9175.0
2015-06-04 13:40:00,94.93,94.97,94.92,94.97,13512.0,69.1654,69.1946,69.1581,69.1946,13512.0
2015-06-04 13:45:00,94.98,94.98,94.85,94.88,18252.0,69.2019,69.2019,69.1071,69.129,18252.0
2015-06-04 13:50:00,94.89,94.91,94.84,94.85,27824.0,69.1363,69.1508,69.0998,69.1071,27824.0
2015-06-04 13:55:00,94.85,94.87,94.78,94.81,26770.0,69.1071,69.1217,69.0561,69.078,26770.0
2015-06-04 14:00:00,94.8,94.81,94.7,94.8,53547.0,69.0707,69.078,68.9978,69.0707,53547.0
2015-06-04 14:05:00,94.82,94.85,94.74,94.79,22601.0,69.0853,69.1071,69.027,69.0634,22601.0
2015-06-04 14:10:00,94.8,94.98,94.78,94.95,15582.0,69.0707,69.2019,69.0561,69.18,15582.0
2015-06-04 14:15:00,94.94,94.99,94.9,94.95,14001.0,69.1727,69.2091,69.1436,69.18,14001.0
2015-06-04 14:20:00,94.95,95.08,94.95,95.03,13708.0,69.18,69.2747,69.18,69.2383,13708.0
2015-06-04 14:25:00,95.04,95.08,94.97,94.97,12347.0,69.2456,69.2747,69.1946,69.1946,12347.0
2015-06-04 14:30:00,94.97,95.0,94.91,94.91,15950.0,69.1946,69.2164,69.1508,69.1508,15950.0
2015-06-04 14:35:00,94.91,94.91,94.83,94.88,13490.0,69.1508,69.1508,69.0926,69.129,13490.0
2015-06-04 14:40:00,94.89,94.98,94.89,94.95,35986.0,69.1363,69.2019,69.1363,69.18,35986.0
2015-06-04 14:45:00,94.94,94.99,94.92,94.97,34919.0,69.1727,69.2091,69.1581,69.1946,34919.0
2015-06-04 14:50:00,94.97,95.05,94.96,95.03,32944.0,69.1946,69.2529,69.1873,69.2383,32944.0
2015-06-04 14:55:00,95.03,95.14,95.03,95.08,10650.0,69.2383,69.3184,69.2383,69.2747,10650.0
2015-06-04 15:00:00,95.08,95.14,95.07,95.14,24696.0,69.2747,69.3184,69.2674,69.3184,24696.0
2015-06-04 15:05:00,95.15,95.16,95.09,95.12,14991.0,69.3257,69.333,69.282,69.3039,14991.0
2015-06-04 15:10:00,95.13,95.16,95.07,95.14,9308.0,69.3111,69.333,69.2674,69.3184,9308.0
2015-06-04 15:15:00,95.15,95.15,95.02,95.03,21889.0,69.3257,69.3257,69.231,69.2383,21889.0
2015-06-04 15:20:00,95.02,95.07,94.98,94.98,14138.0,69.231,69.2674,69.2019,69.2019,14138.0
2015-06-04 15:25:00,94.99,95.06,94.98,94.99,46886.0,69.2091,69.2601,69.2019,69.2091,46886.0
2015-06-04 15:30:00,95.0,95.02,94.88,94.91,48863.0,69.2164,69.231,69.129,69.1508,48863.0
2015-06-04 15:35:00,94.91,94.93,94.84,94.87,45115.0,69.1508,69.1654,69.0998,69.1217,45115.0
2015-06-04 15:40:00,94.89,94.97,94.87,94.93,53087.0,69.1363,69.1946,69.1217,69.1654,53087.0
2015-06-04 15:45:00,94.91,94.93,94.86,94.87,50671.0,69.1508,69.1654,69.1144,69.1217,50671.0
2015-06-04 15:50:00,94.87,94.88,94.75,94.86,92921.0,69.1217,69.129,69.0343,69.1144,92921.0
2015-06-04 15:55:00,94.86,94.99,94.82,94.98,102952.0,69.1144,69.2091,69.0853,69.2019,102952.0
2015-06-05 09:30:00,96.08,96.41,95.74,96.01,84181.0,70.0033,70.2437,69.7556,69.9523,84181.0
2015-06-05 09:35:00,95.9,96.1,95.67,95.98,34158.0,69.8722,70.0179,69.7046,69.9304,34158.0
2015-06-05 09:40:00,96.0,96.0,95.7,95.75,56652.0,69.945,69.945,69.7264,69.7629,56652.0
2015-06-05 09:45:00,95.73,95.84,95.68,95.73,53052.0,69.7483,69.8284,69.7119,69.7483,53052.0
2015-06-05 09:50:00,95.73,95.94,95.72,95.9,32227.0,69.7483,69.9013,69.741,69.8722,32227.0
2015-06-05 09:55:00,95.91,96.18,95.86,96.15,66380.0,69.8794,70.0762,69.843,70.0543,66380.0
2015-06-05 10:00:00,96.17,96.5,96.17,96.42,83118.0,70.0689,70.3093,70.0689,70.251,83118.0
2015-06-05 10:05:00,96.42,96.55,96.4,96.45,117517.0,70.251,70.3457,70.2365,70.2729,117517.0
2015-06-05 10:10:00,96.44,96.46,96.3,96.32,70612.0,70.2656,70.2802,70.1636,70.1782,70612.0
2015-06-05 10:15:00,96.31,96.42,96.27,96.41,170988.0,70.1709,70.251,70.1417,70.2437,170988.0
2015-06-05 10:20:00,96.42,96.74,96.4,96.69,104722.0,70.251,70.4842,70.2365,70.4477,104722.0
2015-06-05 10:25:00,96.69,96.82,96.69,96.77,50831.0,70.4477,70.5425,70.4477,70.506,50831.0
2015-06-05 10:30:00,96.78,96.83,96.75,96.79,29894.0,70.5133,70.5497,70.4915,70.5206,29894.0
2015-06-05 10:35:00,96.81,96.85,96.67,96.69,55394.0,70.5352,70.5643,70.4332,70.4477,55394.0
2015-06-05 10:40:00,96.69,96.7,96.52,96.53,35383.0,70.4477,70.455,70.3239,70.3312,35383.0
2015-06-05 10:45:00,96.53,96.56,96.32,96.4,21465.0,70.3312,70.353,70.1782,70.2365,21465.0
2015-06-05 10:50:00,96.38,96.39,96.2,96.26,11266.0,70.2219,70.2292,70.0907,70.1345,11266.0
2015-06-05 10:55:00,96.28,96.4,96.28,96.35,63557.0,70.149,70.2365,70.149,70.2,63557.0
2015-06-05 11:00:00,96.34,96.46,96.27,96.46,30774.0,70.1927,70.2802,70.1417,70.2802,30774.0
2015-06-05 11:05:00,96.46,96.5,96.36,96.37,25678.0,70.2802,70.3093,70.2073,70.2146,25678.0
2015-06-05 11:10:00,96.4,96.43,96.26,96.29,22246.0,70.2365,70.2583,70.1345,70.1563,22246.0
2015-06-05 11:15:00,96.27,96.34,96.22,96.27,24585.0,70.1417,70.1927,70.1053,70.1417,24585.0
2015-06-05 11:20:00,96.29,96.36,96.27,96.28,18452.0,70.1563,70.2073,70.1417,70.149,18452.0
2015-06-05 11:25:00,96.29,96.36,96.2,96.34,20025.0,70.1563,70.2073,70.0907,70.1927,20025.0
2015-06-05 11:30:00,96.35,96.36,96.22,96.24,20558.0,70.2,70.2073,70.1053,70.1199,20558.0
2015-06-05 11:35:00,96.27,96.27,96.18,96.21,15739.0,70.1417,70.1417,70.0762,70.098,15739.0
2015-06-05 11:40:00,96.21,96.3,96.21,96.23,16457.0,70.098,70.1636,70.098,70.1126,16457.0
2015-06-05 11:45:00,96.22,96.25,96.17,96.24,17207.0,70.1053,70.1272,70.0689,70.1199,17207.0
2015-06-05 11:50:00,96.24,96.25,96.18,96.24,33365.0,70.1199,70.1272,70.0762,70.1199,33365.0
2015-06-05 11:55:00,96.24,96.25,96.15,96.16,28151.0,70.1199,70.1272,70.0543,70.0616,28151.0
2015-06-05 12:00:00,96.16,96.18,96.09,96.13,22672.0,70.0616,70.0762,70.0106,70.0397,22672.0
2015-06-05 12:05:00,96.12,96.16,96.05,96.11,21810.0,70.0324,70.0616,69.9814,70.0252,21810.0
2015-06-05 12:10:00,96.12,96.18,96.11,96.15,17695.0,70.0324,70.0762,70.0252,70.0543,17695.0
2015-06-05 12:15:00,96.15,96.18,96.08,96.08,36839.0,70.0543,70.0762,70.0033,70.0033,36839.0
2015-06-05 12:20:00,96.07,96.09,96.01,96.03,11212.0,69.996,70.0106,69.9523,69.9669,11212.0
2015-06-05 12:25:00,96.05,96.11,96.03,96.04,26217.0,69.9814,70.0252,69.9669,69.9742,26217.0
2015-06-05 12:30:00,96.02,96.11,95.99,96.11,13266.0,69.9596,70.0252,69.9377,70.0252,13266.0
2015-06-05 12:35:00,96.09,96.12,96.02,96.12,41054.0,70.0106,70.0324,69.9596,70.0324,41054.0
2015-06-05 12:40:00,96.13,96.32,96.1,96.27,33254.0,70.0397,70.1782,70.0179,70.1417,33254.0
2015-06-05 12:45:00,96.27,96.36,96.27,96.36,15463.0,70.1417,70.2073,70.1417,70.2073,15463.0
2015-06-05 12:50:00,96.37,96.45,96.34,96.45,17333.0,70.2146,70.2729,70.1927,70.2729,17333.0
2015-06-05 12:55:00,96.47,96.49,96.43,96.48,15467.0,70.2875,70.302,70.2583,70.2947,15467.0
2015-06-05 13:00:00,96.47,96.55,96.46,96.53,15076.0,70.2875,70.3457,70.2802,70.3312,15076.0
2015-06-05 13:05:00,96.54,96.58,96.46,96.56,18856.0,70.3385,70.3676,70.2802,70.353,18856.0
2015-06-05 13:10:00,96.56,96.56,96.51,96.55,13301.0,70.353,70.353,70.3166,70.3457,13301.0
2015-06-05 13:15:00,96.54,96.56,96.48,96.54,47869.0,70.3385,70.353,70.2947,70.3385,47869.0
2015-06-05 13:20:00,96.53,96.54,96.5,96.53,36837.0,70.3312,70.3385,70.3093,70.3312,36837.0
2015-06-05 13:25:00,96.53,96.55,96.47,96.51,31245.0,70.3312,70.3457,70.2875,70.3166,31245.0
2015-06-05 13:30:00,96.5,96.57,96.48,96.55,20279.0,70.3093,70.3603,70.2947,70.3457,20279.0
2015-06-05 13:35:00,96.56,96.58,96.47,96.49,26715.0,70.353,70.3676,70.2875,70.302,26715.0
2015-06-05 13:40:00,96.49,96.49,96.39,96.42,12192.0,70.302,70.302,70.2292,70.251,12192.0
2015-06-05 13:45:00,96.4,96.41,96.34,96.34,13172.0,70.2365,70.2437,70.1927,70.1927,13172.0
2015-06-05 13:50:00,96.34,96.46,96.34,96.46,14472.0,70.1927,70.2802,70.1927,70.2802,14472.0
2015-06-05 13:55:00,96.44,96.49,96.4,96.42,16386.0,70.2656,70.302,70.2365,70.251,16386.0
2015-06-05 14:00:00,96.42,96.47,96.38,96.42,26730.0,70.251,70.2875,70.2219,70.251,26730.0
2015-06-05 14:05:00,96.43,96.46,96.4,96.43,17410.0,70.2583,70.2802,70.2365,70.2583,17410.0
2015-06-05 14:10:00,96.43,96.46,96.4,96.46,11720.0,70.2583,70.2802,70.2365,70.2802,11720.0
2015-06-05 14:15:00,96.46,96.51,96.43,96.5,20054.0,70.2802,70.3166,70.2583,70.3093,20054.0
2015-06-05 14:20:00,96.5,96.5,96.42,96.46,14754.0,70.3093,70.3093,70.251,70.2802,14754.0
2015-06-05 14:25:00,96.45,96.51,96.44,96.51,40890.0,70.2729,70.3166,70.2656,70.3166,40890.0
2015-06-05 14:30:00,96.5,96.52,96.48,96.5,18890.0,70.3093,70.3239,70.2947,70.3093,18890.0
2015-06-05 14:35:00,96.51,96.57,96.5,96.54,19491.0,70.3166,70.3603,70.3093,70.3385,19491.0
2015-06-05 14:40:00,96.54,96.61,96.53,96.56,41429.0,70.3385,70.3895,70.3312,70.353,41429.0
2015-06-05 14:45:00,96.56,96.61,96.54,96.6,47954.0,70.353,70.3895,70.3385,70.3822,47954.0
2015-06-05 14:50:00,96.6,96.74,96.58,96.74,36186.0,70.3822,70.4842,70.3676,70.4842,36186.0
2015-06-05 14:55:00,96.73,96.74,96.68,96.72,28273.0,70.4769,70.4842,70.4405,70.4696,28273.0
2015-06-05 15:00:00,96.73,96.77,96.66,96.67,37007.0,70.4769,70.506,70.4259,70.4332,37007.0
2015-06-05 15:05:00,96.65,96.69,96.61,96.67,39222.0,70.4186,70.4477,70.3895,70.4332,39222.0
2015-06-05 15:10:00,96.68,96.7,96.64,96.68,25887.0,70.4405,70.455,70.4113,70.4405,25887.0
2015-06-05 15:15:00,96.68,96.68,96.6,96.6,45263.0,70.4405,70.4405,70.3822,70.3822,45263.0
2015-06-05 15:20:00,96.59,96.62,96.54,96.61,27419.0,70.3749,70.3967,70.3385,70.3895,27419.0
2015-06-05 15:25:00,96.62,96.64,96.59,96.6,32241.0,70.3967,70.4113,70.3749,70.3822,32241.0
2015-06-05 15:30:00,96.6,96.68,96.59,96.65,38547.0,70.3822,70.4405,70.3749,70.4186,38547.0
2015-06-05 15:35:00,96.64,96.64,96.44,96.47,51242.0,70.4113,70.4113,70.2656,70.2875,51242.0
2015-06-05 15:40:00,96.47,96.49,96.41,96.45,53099.0,70.2875,70.302,70.2437,70.2729,53099.0
2015-06-05 15:45:00,96.45,96.57,96.44,96.56,60910.0,70.2729,70.3603,70.2656,70.353,60910.0
2015-06-05 15:50:00,96.56,96.6,96.49,96.51,104164.0,70.353,70.3822,70.302,70.3166,104164.0
2015-06-05 15:55:00,96.51,96.55,96.48,96.53,256569.0,70.3166,70.3457,70.2947,70.3312,256569.0
2015-06-08 09:30:00,96.34,96.57,96.18,96.56,39111.0,70.1927,70.3603,70.0762,70.353,39111.0
2015-06-08 09:35:00,96.45,96.92,96.45,96.88,28614.0,70.2729,70.6153,70.2729,70.5862,28614.0
2015-06-08 09:40:00,96.86,96.99,96.77,96.81,37392.0,70.5716,70.6663,70.506,70.5352,37392.0
2015-06-08 09:45:00,96.82,97.0,96.82,96.97,36267.0,70.5425,70.6736,70.5425,70.6518,36267.0
2015-06-08 09:50:00,96.95,96.95,96.79,96.8,34204.0,70.6372,70.6372,70.5206,70.5279,34204.0
2015-06-08 09:55:00,96.81,96.81,96.7,96.7,31335.0,70.5352,70.5352,70.455,70.455,31335.0
2015-06-08 10:00:00,96.7,96.7,96.49,96.65,59861.0,70.455,70.455,70.302,70.4186,59861.0
2015-06-08 10:05:00,96.64,96.75,96.49,96.5,53694.0,70.4113,70.4915,70.302,70.3093,53694.0
2015-06-08 10:10:00,96.53,96.54,96.45,96.52,41934.0,70.3312,70.3385,70.2729,70.3239,41934.0
2015-06-08 10:15:00,96.5,96.57,96.44,96.48,43807.0,70.3093,70.3603,70.2656,70.2947,43807.0
2015-06-08 10:20:00,96.48,96.58,96.48,96.56,85800.0,70.2947,70.3676,70.2947,70.353,85800.0
2015-06-08 10:25:00,96.55,96.7,96.5,96.7,26919.0,70.3457,70.455,70.3093,70.455,26919.0
2015-06-08 10:30:00,96.72,96.84,96.58,96.81,39585.0,70.4696,70.557,70.3676,70.5352,39585.0
2015-06-08 10:35:00,96.8,96.92,96.8,96.86,21244.0,70.5279,70.6153,70.5279,70.5716,21244.0
2015-06-08 10:40:00,96.86,96.9,96.83,96.84,12598.0,70.5716,70.6008,70.5497,70.557,12598.0
2015-06-08 10:45:00,96.83,96.85,96.72,96.73,38470.0,70.5497,70.5643,70.4696,70.4769,38470.0
2015-06-08 10:50:00,96.73,96.85,96.7,96.83,54032.0,70.4769,70.5643,70.455,70.5497,54032.0
2015-06-08 10:55:00,96.83,96.84,96.78,96.81,15951.0,70.5497,70.557,70.5133,70.5352,15951.0
2015-06-08 11:00:00,96.82,96.84,96.75,96.75,14278.0,70.5425,70.557,70.4915,70.4915,14278.0
2015-06-08 11:05:00,96.73,96.82,96.68,96.78,25076.0,70.4769,70.5425,70.4405,70.5133,25076.0
2015-06-08 11:10:00,96.76,96.78,96.68,96.72,12187.0,70.4987,70.5133,70.4405,70.4696,12187.0
2015-06-08 11:15:00,96.73,96.79,96.73,96.77,14996.0,70.4769,70.5206,70.4769,70.506,14996.0
2015-06-08 11:20:00,96.79,96.91,96.79,96.87,20085.0,70.5206,70.608,70.5206,70.5789,20085.0
2015-06-08 11:25:00,96.86,96.9,96.79,96.79,21473.0,70.5716,70.6008,70.5206,70.5206,21473.0
2015-06-08 11:30:00,96.79,96.8,96.74,96.79,13411.0,70.5206,70.5279,70.4842,70.5206,13411.0
2015-06-08 11:35:00,96.79,96.84,96.75,96.78,30217.0,70.5206,70.557,70.4915,70.5133,30217.0
2015-06-08 11:40:00,96.77,96.88,96.72,96.88,21781.0,70.506,70.5862,70.4696,70.5862,21781.0
2015-06-08 11:45:00,96.88,96.91,96.85,96.86,17566.0,70.5862,70.608,70.5643,70.5716,17566.0
2015-06-08 11:50:00,96.87,96.88,96.78,96.83,14200.0,70.5789,70.5862,70.5133,70.5497,14200.0
2015-06-08 11:55:00,96.83,96.86,96.82,96.84,10686.0,70.5497,70.5716,70.5425,70.557,10686.0
2015-06-08 12:00:00,96.85,96.88,96.78,96.85,16201.0,70.5643,70.5862,70.5133,70.5643,16201.0
2015-06-08 12:05:00,96.85,96.91,96.85,96.9,11681.0,70.5643,70.608,70.5643,70.6008,11681.0
2015-06-08 12:10:00,96.9,96.91,96.88,96.88,10535.0,70.6008,70.608,70.5862,70.5862,10535.0
2015-06-08 12:15:00,96.88,96.91,96.87,96.89,7432.0,70.5862,70.608,70.5789,70.5935,7432.0
2015-06-08 12:20:00,96.89,96.99,96.89,96.99,14593.0,70.5935,70.6663,70.5935,70.6663,14593.0
2015-06-08 12:25:00,96.99,97.0,96.97,96.98,9067.0,70.6663,70.6736,70.6518,70.659,9067.0
2015-06-08 12:30:00,96.98,96.98,96.92,96.94,10675.0,70.659,70.659,70.6153,70.6299,10675.0
2015-06-08 12:35:00,96.94,96.99,96.94,96.95,13498.0,70.6299,70.6663,70.6299,70.6372,13498.0
2015-06-08 12:40:00,96.96,96.98,96.92,96.93,7987.0,70.6445,70.659,70.6153,70.6226,7987.0
2015-06-08 12:45:00,96.93,96.93,96.82,96.85,8050.0,70.6226,70.6226,70.5425,70.5643,8050.0
2015-06-08 12:50:00,96.82,96.83,96.78,96.79,6438.0,70.5425,70.5497,70.5133,70.5206,6438.0
2015-06-08 12:55:00,96.79,96.82,96.77,96.8,21735.0,70.5206,70.5425,70.506,70.5279,21735.0
2015-06-08 13:00:00,96.8,96.8,96.71,96.75,24446.0,70.5279,70.5279,70.4623,70.4915,24446.0
2015-06-08 13:05:00,96.75,96.75,96.64,96.65,18609.0,70.4915,70.4915,70.4113,70.4186,18609.0
2015-06-08 13:10:00,96.65,96.69,96.65,96.67,8868.0,70.4186,70.4477,70.4186,70.4332,8868.0
2015-06-08 13:15:00,96.66,96.69,96.64,96.69,17274.0,70.4259,70.4477,70.4113,70.4477,17274.0
2015-06-08 13:20:00,96.69,96.75,96.69,96.69,17505.0,70.4477,70.4915,70.4477,70.4477,17505.0
2015-06-08 13:25:00,96.69,96.71,96.67,96.7,10719.0,70.4477,70.4623,70.4332,70.455,10719.0
2015-06-08 13:30:00,96.7,96.7,96.55,96.55,13655.0,70.455,70.455,70.3457,70.3457,13655.0
2015-06-08 13:35:00,96.55,96.56,96.5,96.53,14464.0,70.3457,70.353,70.3093,70.3312,14464.0
2015-06-08 13:40:00,96.53,96.66,96.53,96.65,13663.0,70.3312,70.4259,70.3312,70.4186,13663.0
2015-06-08 13:45:00,96.65,96.65,96.6,96.61,12227.0,70.4186,70.4186,70.3822,70.3895,12227.0
2015-06-08 13:50:00,96.6,96.68,96.57,96.68,19249.0,70.3822,70.4405,70.3603,70.4405,19249.0
2015-06-08 13:55:00,96.68,96.69,96.64,96.64,16593.0,70.4405,70.4477,70.4113,70.4113,16593.0
2015-06-08 14:00:00,96.64,96.65,96.58,96.63,19050.0,70.4113,70.4186,70.3676,70.404,19050.0
2015-06-08 14:05:00,96.62,96.62,96.55,96.55,15586.0,70.3967,70.3967,70.3457,70.3457,15586.0
2015-06-08 14:10:00,96.54,96.6,96.51,96.59,14461.0,70.3385,70.3822,70.3166,70.3749,14461.0
2015-06-08 14:15:00,96.6,96.61,96.55,96.61,16099.0,70.3822,70.3895,70.3457,70.3895,16099.0
2015-06-08 14:20:00,96.61,96.62,96.55,96.55,17662.0,70.3895,70.3967,70.3457,70.3457,17662.0
2015-06-08 14:25:00,96.56,96.63,96.54,96.63,16560.0,70.353,70.404,70.3385,70.404,16560.0
2015-06-08 14:30:00,96.63,96.75,96.63,96.72,30803.0,70.404,70.4915,70.404,70.4696,30803.0
2015-06-08 14:35:00,96.72,96.78,96.68,96.69,21510.0,70.4696,70.5133,70.4405,70.4477,21510.0
2015-06-08 14:40:00,96.69,96.74,96.69,96.73,26145.0,70.4477,70.4842,70.4477,70.4769,26145.0
2015-06-08 14:45:00,96.73,96.78,96.73,96.77,30882.0,70.4769,70.5133,70.4769,70.506,30882.0
2015-06-08 14:50:00,96.78,96.9,96.78,96.83,54747.0,70.5133,70.6008,70.5133,70.5497,54747.0
2015-06-08 14:55:00,96.84,96.89,96.83,96.87,35360.0,70.557,70.5935,70.5497,70.5789,35360.0
2015-06-08 15:00:00,96.87,96.88,96.77,96.77,37511.0,70.5789,70.5862,70.506,70.506,37511.0
2015-06-08 15:05:00,96.78,96.9,96.77,96.86,68750.0,70.5133,70.6008,70.506,70.5716,68750.0
2015-06-08 15:10:00,96.86,96.87,96.83,96.85,52563.0,70.5716,70.5789,70.5497,70.5643,52563.0
2015-06-08 15:15:00,96.86,96.88,96.83,96.87,39468.0,70.5716,70.5862,70.5497,70.5789,39468.0
2015-06-08 15:20:00,96.87,96.88,96.76,96.77,42624.0,70.5789,70.5862,70.4987,70.506,42624.0
2015-06-08 15:25:00,96.77,96.78,96.72,96.76,33577.0,70.506,70.5133,70.4696,70.4987,33577.0
2015-06-08 15:30:00,96.76,96.76,96.67,96.67,34994.0,70.4987,70.4987,70.4332,70.4332,34994.0
2015-06-08 15:35:00,96.67,96.67,96.55,96.55,47023.0,70.4332,70.4332,70.3457,70.3457,47023.0
2015-06-08 15:40:00,96.54,96.57,96.5,96.51,41543.0,70.3385,70.3603,70.3093,70.3166,41543.0
2015-06-08 15:45:00,96.51,96.52,96.41,96.42,55585.0,70.3166,70.3239,70.2437,70.251,55585.0
2015-06-08 15:50:00,96.43,96.43,96.31,96.33,72925.0,70.2583,70.2583,70.1709,70.1855,72925.0
2015-06-08 15:55:00,96.32,96.34,96.25,96.3,132239.0,70.1782,70.1927,70.1272,70.1636,132239.0
2015-06-09 09:30:00,96.33,96.59,96.19,96.37,57072.0,70.1855,70.3749,70.0834,70.2146,57072.0
2015-06-09 09:35:00,96.37,96.61,96.25,96.47,21812.0,70.2146,70.3895,70.1272,70.2875,21812.0
2015-06-09 09:40:00,96.51,96.68,96.16,96.26,26945.0,70.3166,70.4405,70.0616,70.1345,26945.0
2015-06-09 09:45:00,96.29,96.35,96.2,96.31,16383.0,70.1563,70.2,70.0907,70.1709,16383.0
2015-06-09 09:50:00,96.37,96.44,96.31,96.4,20488.0,70.2146,70.2656,70.1709,70.2365,20488.0
2015-06-09 09:55:00,96.4,96.56,96.39,96.53,14399.0,70.2365,70.353,70.2292,70.3312,14399.0
2015-06-09 10:00:00,96.53,96.63,96.44,96.58,39357.0,70.3312,70.404,70.2656,70.3676,39357.0
2015-06-09 10:05:00,96.58,96.84,96.51,96.8,26059.0,70.3676,70.557,70.3166,70.5279,26059.0
2015-06-09 10:10:00,96.78,96.98,96.78,96.95,44515.0,70.5133,70.659,70.5133,70.6372,44515.0
2015-06-09 10:15:00,96.98,97.0,96.91,96.94,29227.0,70.659,70.6736,70.608,70.6299,29227.0
2015-06-09 10:20:00,96.94,96.95,96.85,96.89,26212.0,70.6299,70.6372,70.5643,70.5935,26212.0
2015-06-09 10:25:00,96.86,96.89,96.83,96.85,24494.0,70.5716,70.5935,70.5497,70.5643,24494.0
2015-06-09 10:30:00,96.88,96.98,96.83,96.98,30698.0,70.5862,70.659,70.5497,70.659,30698.0
2015-06-09 10:35:00,96.95,97.15,96.95,97.15,28197.0,70.6372,70.7829,70.6372,70.7829,28197.0
2015-06-09 10:40:00,97.17,97.24,97.1,97.2,37139.0,70.7975,70.8485,70.7465,70.8193,37139.0
2015-06-09 10:45:00,97.2,97.22,97.17,97.18,16585.0,70.8193,70.8339,70.7975,70.8048,16585.0
2015-06-09 10:50:00,97.19,97.23,97.17,97.2,47743.0,70.812,70.8412,70.7975,70.8193,47743.0
2015-06-09 10:55:00,97.2,97.27,97.18,97.26,23237.0,70.8193,70.8703,70.8048,70.863,23237.0
2015-06-09 11:00:00,97.28,97.32,97.26,97.26,16707.0,70.8776,70.9068,70.863,70.863,16707.0
2015-06-09 11:05:00,97.26,97.3,97.22,97.23,33500.0,70.863,70.8922,70.8339,70.8412,33500.0
2015-06-09 11:10:00,97.23,97.29,97.22,97.26,16787.0,70.8412,70.8849,70.8339,70.863,16787.0
2015-06-09 11:15:00,97.28,97.3,97.2,97.25,14854.0,70.8776,70.8922,70.8193,70.8558,14854.0
2015-06-09 11:20:00,97.25,97.27,97.22,97.25,11778.0,70.8558,70.8703,70.8339,70.8558,11778.0
2015-06-09 11:25:00,97.25,97.31,97.25,97.29,8859.0,70.8558,70.8995,70.8558,70.8849,8859.0
2015-06-09 11:30:00,97.32,97.45,97.31,97.37,19942.0,70.9068,71.0015,70.8995,70.9432,19942.0
2015-06-09 11:35:00,97.36,97.36,97.31,97.36,12353.0,70.9359,70.9359,70.8995,70.9359,12353.0
2015-06-09 11:40:00,97.34,97.41,97.32,97.41,15672.0,70.9213,70.9723,70.9068,70.9723,15672.0
2015-06-09 11:45:00,97.41,97.43,97.33,97.34,13061.0,70.9723,70.9869,70.914,70.9213,13061.0
2015-06-09 11:50:00,97.32,97.37,97.29,97.33,13018.0,70.9068,70.9432,70.8849,70.914,13018.0
2015-06-09 11:55:00,97.34,97.36,97.26,97.32,10507.0,70.9213,70.9359,70.863,70.9068,10507.0
2015-06-09 12:00:00,97.32,97.35,97.28,97.32,8541.0,70.9068,70.9286,70.8776,70.9068,8541.0
2015-06-09 12:05:00,97.32,97.38,97.32,97.38,6718.0,70.9068,70.9505,70.9068,70.9505,6718.0
2015-06-09 12:10:00,97.39,97.4,97.36,97.38,6206.0,70.9578,70.965,70.9359,70.9505,6206.0
2015-06-09 12:15:00,97.39,97.41,97.32,97.36,8928.0,70.9578,70.9723,70.9068,70.9359,8928.0
2015-06-09 12:20:00,97.35,97.39,97.33,97.39,7860.0,70.9286,70.9578,70.914,70.9578,7860.0
2015-06-09 12:25:00,97.39,97.4,97.36,97.39,7135.0,70.9578,70.965,70.9359,70.9578,7135.0
2015-06-09 12:30:00,97.39,97.47,97.39,97.46,9944.0,70.9578,71.016,70.9578,71.0088,9944.0
2015-06-09 12:35:00,97.45,97.47,97.4,97.43,5212.0,71.0015,71.016,70.965,70.9869,5212.0
2015-06-09 12:40:00,97.43,97.53,97.43,97.48,11285.0,70.9869,71.0598,70.9869,71.0233,11285.0
2015-06-09 12:45:00,97.48,97.52,97.44,97.51,12660.0,71.0233,71.0525,70.9942,71.0452,12660.0
2015-06-09 12:50:00,97.51,97.53,97.49,97.52,7927.0,71.0452,71.0598,71.0306,71.0525,7927.0
2015-06-09 12:55:00,97.52,97.54,97.49,97.53,19480.0,71.0525,71.0671,71.0306,71.0598,19480.0
2015-06-09 13:00:00,97.54,97.65,97.53,97.6,9053.0,71.0671,71.1472,71.0598,71.1108,9053.0
2015-06-09 13:05:00,97.6,97.61,97.52,97.54,4889.0,71.1108,71.1181,71.0525,71.0671,4889.0
2015-06-09 13:10:00,97.53,97.56,97.51,97.54,4110.0,71.0598,71.0816,71.0452,71.0671,4110.0
2015-06-09 13:15:00,97.53,97.55,97.52,97.54,19804.0,71.0598,71.0743,71.0525,71.0671,19804.0
2015-06-09 13:20:00,97.55,97.56,97.53,97.54,2634.0,71.0743,71.0816,71.0598,71.0671,2634.0
2015-06-09 13:25:00,97.53,97.55,97.52,97.55,11085.0,71.0598,71.0743,71.0525,71.0743,11085.0
2015-06-09 13:30:00,97.55,97.55,97.47,97.5,20613.0,71.0743,71.0743,71.016,71.0379,20613.0
2015-06-09 13:35:00,97.5,97.5,97.45,97.47,6758.0,71.0379,71.0379,71.0015,71.016,6758.0
2015-06-09 13:40:00,97.46,97.46,97.4,97.41,7372.0,71.0088,71.0088,70.965,70.9723,7372.0
2015-06-09 13:45:00,97.37,97.41,97.36,97.41,8649.0,70.9432,70.9723,70.9359,70.9723,8649.0
2015-06-09 13:50:00,97.41,97.45,97.37,97.45,9186.0,70.9723,71.0015,70.9432,71.0015,9186.0
2015-06-09 13:55:00,97.45,97.45,97.37,97.38,7649.0,71.0015,71.0015,70.9432,70.9505,7649.0
2015-06-09 14:00:00,97.37,97.42,97.37,97.41,14969.0,70.9432,70.9796,70.9432,70.9723,14969.0
2015-06-09 14:05:00,97.41,97.44,97.4,97.4,8834.0,70.9723,70.9942,70.965,70.965,8834.0
2015-06-09 14:10:00,97.4,97.45,97.37,97.38,9483.0,70.965,71.0015,70.9432,70.9505,9483.0
2015-06-09 14:15:00,97.39,97.45,97.38,97.41,13433.0,70.9578,71.0015,70.9505,70.9723,13433.0
2015-06-09 14:20:00,97.4,97.46,97.4,97.43,12276.0,70.965,71.0088,70.965,70.9869,12276.0
2015-06-09 14:25:00,97.44,97.47,97.42,97.45,17761.0,70.9942,71.016,70.9796,71.0015,17761.0
2015-06-09 14:30:00,97.45,97.47,97.43,97.46,6988.0,71.0015,71.016,70.9869,71.0088,6988.0
2015-06-09 14:35:00,97.46,97.52,97.43,97.49,17739.0,71.0088,71.0525,70.9869,71.0306,17739.0
2015-06-09 14:40:00,97.49,97.52,97.48,97.5,13138.0,71.0306,71.0525,71.0233,71.0379,13138.0
2015-06-09 14:45:00,97.5,97.52,97.46,97.47,9049.0,71.0379,71.0525,71.0088,71.016,9049.0
2015-06-09 14:50:00,97.47,97.48,97.42,97.47,74013.0,71.016,71.0233,70.9796,71.016,74013.0
2015-06-09 14:55:00,97.45,97.55,97.44,97.55,39134.0,71.0015,71.0743,70.9942,71.0743,39134.0
2015-06-09 15:00:00,97.55,97.61,97.51,97.59,81060.0,71.0743,71.1181,71.0452,71.1035,81060.0
2015-06-09 15:05:00,97.6,97.66,97.51,97.51,97844.0,71.1108,71.1545,71.0452,71.0452,97844.0
2015-06-09 15:10:00,97.52,97.57,97.49,97.56,32434.0,71.0525,71.0889,71.0306,71.0816,32434.0
2015-06-09 15:15:00,97.55,97.61,97.55,97.58,32390.0,71.0743,71.1181,71.0743,71.0962,32390.0
2015-06-09 15:20:00,97.58,97.6,97.52,97.59,96557.0,71.0962,71.1108,71.0525,71.1035,96557.0
2015-06-09 15:25:00,97.59,97.6,97.54,97.57,115955.0,71.1035,71.1108,71.0671,71.0889,115955.0
2015-06-09 15:30:00,97.57,97.59,97.55,97.57,45411.0,71.0889,71.1035,71.0743,71.0889,45411.0
2015-06-09 15:35:00,97.56,97.56,97.48,97.51,25218.0,71.0816,71.0816,71.0233,71.0452,25218.0
2015-06-09 15:40:00,97.49,97.49,97.35,97.37,32515.0,71.0306,71.0306,70.9286,70.9432,32515.0
2015-06-09 15:45:00,97.36,97.47,97.34,97.47,49759.0,70.9359,71.016,70.9213,71.016,49759.0
2015-06-09 15:50:00,97.47,97.56,97.47,97.54,56533.0,71.016,71.0816,71.016,71.0671,56533.0
2015-06-09 15:55:00,97.53,97.65,97.5,97.57,212417.0,71.0598,71.1472,71.0379,71.0889,212417.0
2015-06-10 09:30:00,97.97,98.08,97.69,98.05,56462.0,71.3803,71.4605,71.1763,71.4386,56462.0
2015-06-10 09:35:00,98.07,98.35,97.94,98.32,83825.0,71.4532,71.6572,71.3585,71.6354,83825.0
2015-06-10 09:40:00,98.28,98.5,98.26,98.5,25156.0,71.6062,71.7665,71.5916,71.7665,25156.0
2015-06-10 09:45:00,98.46,98.64,98.46,98.54,53012.0,71.7374,71.8685,71.7374,71.7956,53012.0
2015-06-10 09:50:00,98.53,98.54,98.44,98.52,50303.0,71.7884,71.7956,71.7228,71.7811,50303.0
2015-06-10 09:55:00,98.54,98.63,98.52,98.54,31211.0,71.7956,71.8612,71.7811,71.7956,31211.0
2015-06-10 10:00:00,98.53,98.61,98.53,98.59,77619.0,71.7884,71.8466,71.7884,71.8321,77619.0
2015-06-10 10:05:00,98.59,98.71,98.57,98.66,60185.0,71.8321,71.9195,71.8175,71.8831,60185.0
2015-06-10 10:10:00,98.66,98.66,98.49,98.6,56756.0,71.8831,71.8831,71.7592,71.8394,56756.0
2015-06-10 10:15:00,98.61,98.68,98.61,98.62,35185.0,71.8466,71.8976,71.8466,71.8539,35185.0
2015-06-10 10:20:00,98.62,98.77,98.62,98.77,16102.0,71.8539,71.9632,71.8539,71.9632,16102.0
2015-06-10 10:25:00,98.77,98.84,98.68,98.82,56635.0,71.9632,72.0142,71.8976,71.9997,56635.0
2015-06-10 10:30:00,98.83,98.88,98.8,98.87,26237.0,72.0069,72.0434,71.9851,72.0361,26237.0
2015-06-10 10:35:00,98.87,98.9,98.84,98.87,30150.0,72.0361,72.0579,72.0142,72.0361,30150.0
2015-06-10 10:40:00,98.87,98.91,98.83,98.89,19486.0,72.0361,72.0652,72.0069,72.0507,19486.0
2015-06-10 10:45:00,98.9,99.04,98.89,99.03,28683.0,72.0579,72.1599,72.0507,72.1527,28683.0
2015-06-10 10:50:00,99.03,99.04,98.99,99.01,26264.0,72.1527,72.1599,72.1235,72.1381,26264.0
2015-06-10 10:55:00,99.0,99.16,99.0,99.16,43290.0,72.1308,72.2474,72.1308,72.2474,43290.0
2015-06-10 11:00:00,99.16,99.25,99.15,99.2,37387.0,72.2474,72.3129,72.2401,72.2765,37387.0
2015-06-10 11:05:00,99.2,99.21,99.09,99.14,41407.0,72.2765,72.2838,72.1964,72.2328,41407.0
2015-06-10 11:10:00,99.15,99.44,99.11,99.38,70586.0,72.2401,72.4514,72.2109,72.4077,70586.0
2015-06-10 11:15:00,99.37,99.61,99.35,99.37,82597.0,72.4004,72.5752,72.3858,72.4004,82597.0
2015-06-10 11:20:00,99.35,99.44,99.29,99.34,75551.0,72.3858,72.4514,72.3421,72.3785,75551.0
2015-06-10 11:25:00,99.34,99.46,99.33,99.45,45929.0,72.3785,72.466,72.3712,72.4587,45929.0
2015-06-10 11:30:00,99.44,99.48,99.36,99.38,131490.0,72.4514,72.4805,72.3931,72.4077,131490.0
2015-06-10 11:35:00,99.38,99.49,99.37,99.49,24315.0,72.4077,72.4878,72.4004,72.4878,24315.0
2015-06-10 11:40:00,99.49,99.5,99.39,99.44,28360.0,72.4878,72.4951,72.4149,72.4514,28360.0
2015-06-10 11:45:00,99.45,99.54,99.42,99.47,44122.0,72.4587,72.5242,72.4368,72.4732,44122.0
2015-06-10 11:50:00,99.44,99.49,99.39,99.42,40162.0,72.4514,72.4878,72.4149,72.4368,40162.0
2015-06-10 11:55:00,99.43,99.46,99.36,99.38,17102.0,72.4441,72.466,72.3931,72.4077,17102.0
2015-06-10 12:00:00,99.36,99.36,99.31,99.35,11391.0,72.3931,72.3931,72.3567,72.3858,11391.0
2015-06-10 12:05:00,99.34,99.42,99.3,99.3,22361.0,72.3785,72.4368,72.3494,72.3494,22361.0
2015-06-10 12:10:00,99.31,99.39,99.31,99.32,79326.0,72.3567,72.4149,72.3567,72.3639,79326.0
2015-06-10 12:15:00,99.33,99.38,99.33,99.37,63558.0,72.3712,72.4077,72.3712,72.4004,63558.0
2015-06-10 12:20:00,99.38,99.47,99.22,99.22,73254.0,72.4077,72.4732,72.2911,72.2911,73254.0
2015-06-10 12:25:00,99.22,99.29,99.22,99.24,19178.0,72.2911,72.3421,72.2911,72.3057,19178.0
2015-06-10 12:30:00,99.26,99.31,99.23,99.29,44249.0,72.3202,72.3567,72.2984,72.3421,44249.0
2015-06-10 12:35:00,99.28,99.28,99.24,99.26,32647.0,72.3348,72.3348,72.3057,72.3202,32647.0
2015-06-10 12:40:00,99.27,99.3,99.26,99.29,27121.0,72.3275,72.3494,72.3202,72.3421,27121.0
2015-06-10 12:45:00,99.3,99.3,99.26,99.3,22128.0,72.3494,72.3494,72.3202,72.3494,22128.0
2015-06-10 12:50:00,99.3,99.32,99.26,99.3,50541.0,72.3494,72.3639,72.3202,72.3494,50541.0
2015-06-10 12:55:00,99.31,99.31,99.22,99.24,15438.0,72.3567,72.3567,72.2911,72.3057,15438.0
2015-06-10 13:00:00,99.23,99.3,99.23,99.26,11620.0,72.2984,72.3494,72.2984,72.3202,11620.0
2015-06-10 13:05:00,99.27,99.27,99.1,99.14,24627.0,72.3275,72.3275,72.2037,72.2328,24627.0
2015-06-10 13:10:00,99.13,99.17,99.12,99.12,24963.0,72.2255,72.2547,72.2182,72.2182,24963.0
2015-06-10 13:15:00,99.12,99.15,99.02,99.03,16857.0,72.2182,72.2401,72.1454,72.1527,16857.0
2015-06-10 13:20:00,99.04,99.11,99.03,99.11,14028.0,72.1599,72.2109,72.1527,72.2109,14028.0
2015-06-10 13:25:00,99.1,99.17,99.09,99.15,25087.0,72.2037,72.2547,72.1964,72.2401,25087.0
2015-06-10 13:30:00,99.14,99.14,99.05,99.08,21865.0,72.2328,72.2328,72.1672,72.1891,21865.0
2015-06-10 13:35:00,99.09,99.11,99.07,99.09,17027.0,72.1964,72.2109,72.1818,72.1964,17027.0
2015-06-10 13:40:00,99.09,99.09,99.02,99.02,21027.0,72.1964,72.1964,72.1454,72.1454,21027.0
2015-06-10 13:45:00,99.03,99.05,98.96,99.01,26644.0,72.1527,72.1672,72.1017,72.1381,26644.0
2015-06-10 13:50:00,99.0,99.07,98.98,99.06,30872.0,72.1308,72.1818,72.1162,72.1745,30872.0
2015-06-10 13:55:00,99.08,99.19,99.04,99.19,21236.0,72.1891,72.2692,72.1599,72.2692,21236.0
2015-06-10 14:00:00,99.2,99.2,99.09,99.18,32156.0,72.2765,72.2765,72.1964,72.2619,32156.0
2015-06-10 14:05:00,99.18,99.21,99.08,99.09,17958.0,72.2619,72.2838,72.1891,72.1964,17958.0
2015-06-10 14:10:00,99.1,99.14,99.03,99.07,15370.0,72.2037,72.2328,72.1527,72.1818,15370.0
2015-06-10 14:15:00,99.07,99.17,99.05,99.16,15169.0,72.1818,72.2547,72.1672,72.2474,15169.0
2015-06-10 14:20:00,99.16,99.2,99.15,99.19,13380.0,72.2474,72.2765,72.2401,72.2692,13380.0
2015-06-10 14:25:00,99.19,99.26,99.15,99.17,19696.0,72.2692,72.3202,72.2401,72.2547,19696.0
2015-06-10 14:30:00,99.17,99.26,99.17,99.26,24468.0,72.2547,72.3202,72.2547,72.3202,24468.0
2015-06-10 14:35:00,99.26,99.28,99.24,99.25,13772.0,72.3202,72.3348,72.3057,72.3129,13772.0
2015-06-10 14:40:00,99.26,99.26,99.21,99.25,17533.0,72.3202,72.3202,72.2838,72.3129,17533.0
2015-06-10 14:45:00,99.26,99.26,99.2,99.23,17914.0,72.3202,72.3202,72.2765,72.2984,17914.0
2015-06-10 14:50:00,99.22,99.28,99.21,99.26,20768.0,72.2911,72.3348,72.2838,72.3202,20768.0
2015-06-10 14:55:00,99.26,99.26,99.24,99.25,14676.0,72.3202,72.3202,72.3057,72.3129,14676.0
2015-06-10 15:00:00,99.26,99.27,99.21,99.25,22329.0,72.3202,72.3275,72.2838,72.3129,22329.0
2015-06-10 15:05:00,99.25,99.27,99.21,99.25,43433.0,72.3129,72.3275,72.2838,72.3129,43433.0
2015-06-10 15:10:00,99.24,99.25,99.18,99.23,28031.0,72.3057,72.3129,72.2619,72.2984,28031.0
2015-06-10 15:15:00,99.23,99.26,99.18,99.2,56121.0,72.2984,72.3202,72.2619,72.2765,56121.0
2015-06-10 15:20:00,99.2,99.24,99.18,99.19,31070.0,72.2765,72.3057,72.2619,72.2692,31070.0
2015-06-10 15:25:00,99.19,99.25,99.17,99.23,39346.0,72.2692,72.3129,72.2547,72.2984,39346.0
2015-06-10 15:30:00,99.22,99.26,99.21,99.26,57206.0,72.2911,72.3202,72.2838,72.3202,57206.0
2015-06-10 15:35:00,99.26,99.29,99.25,99.29,34878.0,72.3202,72.3421,72.3129,72.3421,34878.0
2015-06-10 15:40:00,99.28,99.29,99.21,99.28,62727.0,72.3348,72.3421,72.2838,72.3348,62727.0
2015-06-10 15:45:00,99.29,99.34,99.28,99.29,69546.0,72.3421,72.3785,72.3348,72.3421,69546.0
2015-06-10 15:50:00,99.29,99.31,99.21,99.22,71954.0,72.3421,72.3567,72.2838,72.2911,71954.0
2015-06-10 15:55:00,99.22,99.25,99.16,99.16,158575.0,72.2911,72.3129,72.2474,72.2474,158575.0
2015-06-11 09:30:00,99.12,99.25,98.81,99.17,64056.0,72.2182,72.3129,71.9924,72.2547,64056.0
2015-06-11 09:35:00,99.17,99.5,99.13,99.42,17611.0,72.2547,72.4951,72.2255,72.4368,17611.0
2015-06-11 09:40:00,99.47,99.5,99.28,99.32,23334.0,72.4732,72.4951,72.3348,72.3639,23334.0
2015-06-11 09:45:00,99.32,99.36,99.15,99.36,12384.0,72.3639,72.3931,72.2401,72.3931,12384.0
2015-06-11 09:50:00,99.38,99.54,99.34,99.44,19560.0,72.4077,72.5242,72.3785,72.4514,19560.0
2015-06-11 09:55:00,99.42,99.6,99.42,99.57,12806.0,72.4368,72.568,72.4368,72.5461,12806.0
2015-06-11 10:00:00,99.56,99.56,99.43,99.52,14610.0,72.5388,72.5388,72.4441,72.5097,14610.0
2015-06-11 10:05:00,99.5,99.52,99.38,99.38,23042.0,72.4951,72.5097,72.4077,72.4077,23042.0
2015-06-11 10:10:00,99.4,99.43,99.37,99.43,10273.0,72.4222,72.4441,72.4004,72.4441,10273.0
2015-06-11 10:15:00,99.46,99.47,99.41,99.42,15370.0,72.466,72.4732,72.4295,72.4368,15370.0
2015-06-11 10:20:00,99.43,99.43,99.27,99.28,8710.0,72.4441,72.4441,72.3275,72.3348,8710.0
2015-06-11 10:25:00,99.28,99.33,99.23,99.33,8028.0,72.3348,72.3712,72.2984,72.3712,8028.0
2015-06-11 10:30:00,99.33,99.33,98.94,98.96,35760.0,72.3712,72.3712,72.0871,72.1017,35760.0
2015-06-11 10:35:00,98.93,98.93,98.73,98.73,17788.0,72.0798,72.0798,71.9341,71.9341,17788.0
2015-06-11 10:40:00,98.75,98.95,98.75,98.93,11968.0,71.9486,72.0944,71.9486,72.0798,11968.0
2015-06-11 10:45:00,98.92,98.92,98.8,98.8,32411.0,72.0725,72.0725,71.9851,71.9851,32411.0
2015-06-11 10:50:00,98.81,98.82,98.7,98.71,18372.0,71.9924,71.9997,71.9122,71.9195,18372.0
2015-06-11 10:55:00,98.71,98.77,98.63,98.63,17295.0,71.9195,71.9632,71.8612,71.8612,17295.0
2015-06-11 11:00:00,98.63,98.66,98.59,98.62,14320.0,71.8612,71.8831,71.8321,71.8539,14320.0
2015-06-11 11:05:00,98.63,98.84,98.63,98.83,10635.0,71.8612,72.0142,71.8612,72.0069,10635.0
2015-06-11 11:10:00,98.85,98.93,98.85,98.87,17770.0,72.0215,72.0798,72.0215,72.0361,17770.0
2015-06-11 11:15:00,98.85,98.97,98.84,98.94,13606.0,72.0215,72.1089,72.0142,72.0871,13606.0
2015-06-11 11:20:00,98.94,98.99,98.88,98.99,17301.0,72.0871,72.1235,72.0434,72.1235,17301.0
2015-06-11 11:25:00,98.99,99.1,98.98,99.06,31082.0,72.1235,72.2037,72.1162,72.1745,31082.0
2015-06-11 11:30:00,99.07,99.19,99.02,99.17,16765.0,72.1818,72.2692,72.1454,72.2547,16765.0
2015-06-11 11:35:00,99.18,99.24,99.15,99.2,10713.0,72.2619,72.3057,72.2401,72.2765,10713.0
2015-06-11 11:40:00,99.19,99.19,99.03,99.03,22942.0,72.2692,72.2692,72.1527,72.1527,22942.0
2015-06-11 11:45:00,99.04,99.06,99.02,99.03,12352.0,72.1599,72.1745,72.1454,72.1527,12352.0
2015-06-11 11:50:00,99.04,99.05,98.98,98.99,15304.0,72.1599,72.1672,72.1162,72.1235,15304.0
2015-06-11 11:55:00,98.98,98.99,98.93,98.96,16426.0,72.1162,72.1235,72.0798,72.1017,16426.0
2015-06-11 12:00:00,98.95,98.98,98.95,98.98,7027.0,72.0944,72.1162,72.0944,72.1162,7027.0
2015-06-11 12:05:00,98.98,98.99,98.93,98.93,22658.0,72.1162,72.1235,72.0798,72.0798,22658.0
2015-06-11 12:10:00,98.93,98.98,98.91,98.98,27957.0,72.0798,72.1162,72.0652,72.1162,27957.0
2015-06-11 12:15:00,98.97,98.99,98.96,98.99,11963.0,72.1089,72.1235,72.1017,72.1235,11963.0
2015-06-11 12:20:00,98.98,99.03,98.97,99.02,15408.0,72.1162,72.1527,72.1089,72.1454,15408.0
2015-06-11 12:25:00,99.03,99.03,99.01,99.03,14701.0,72.1527,72.1527,72.1381,72.1527,14701.0
2015-06-11 12:30:00,99.03,99.03,99.0,99.02,18376.0,72.1527,72.1527,72.1308,72.1454,18376.0
2015-06-11 12:35:00,99.02,99.02,98.99,99.0,10969.0,72.1454,72.1454,72.1235,72.1308,10969.0
2015-06-11 12:40:00,99.01,99.03,98.97,99.02,15904.0,72.1381,72.1527,72.1089,72.1454,15904.0
2015-06-11 12:45:00,99.03,99.03,98.98,98.99,10299.0,72.1527,72.1527,72.1162,72.1235,10299.0
2015-06-11 12:50:00,99.0,99.01,98.94,98.96,15515.0,72.1308,72.1381,72.0871,72.1017,15515.0
2015-06-11 12:55:00,98.98,99.02,98.96,98.99,25177.0,72.1162,72.1454,72.1017,72.1235,25177.0
2015-06-11 13:00:00,98.99,99.0,98.94,98.97,17386.0,72.1235,72.1308,72.0871,72.1089,17386.0
2015-06-11 13:05:00,98.97,98.98,98.95,98.96,9625.0,72.1089,72.1162,72.0944,72.1017,9625.0
2015-06-11 13:10:00,98.95,98.99,98.95,98.98,10236.0,72.0944,72.1235,72.0944,72.1162,10236.0
2015-06-11 13:15:00,98.98,99.0,98.96,99.0,18533.0,72.1162,72.1308,72.1017,72.1308,18533.0
2015-06-11 13:20:00,98.99,99.01,98.97,99.0,18592.0,72.1235,72.1381,72.1089,72.1308,18592.0
2015-06-11 13:25:00,99.0,99.03,98.99,99.02,101645.0,72.1308,72.1527,72.1235,72.1454,101645.0
2015-06-11 13:30:00,99.02,99.03,98.97,98.98,74376.0,72.1454,72.1527,72.1089,72.1162,74376.0
2015-06-11 13:35:00,98.98,99.0,98.97,98.98,12629.0,72.1162,72.1308,72.1089,72.1162,12629.0
2015-06-11 13:40:00,98.98,99.0,98.97,99.0,34616.0,72.1162,72.1308,72.1089,72.1308,34616.0
2015-06-11 13:45:00,99.0,99.04,98.98,99.03,83792.0,72.1308,72.1599,72.1162,72.1527,83792.0
2015-06-11 13:50:00,99.04,99.07,99.03,99.06,8223.0,72.1599,72.1818,72.1527,72.1745,8223.0
2015-06-11 13:55:00,99.07,99.15,99.06,99.15,9788.0,72.1818,72.2401,72.1745,72.2401,9788.0
2015-06-11 14:00:00,99.15,99.16,99.12,99.14,20850.0,72.2401,72.2474,72.2182,72.2328,20850.0
2015-06-11 14:05:00,99.15,99.15,99.06,99.06,20744.0,72.2401,72.2401,72.1745,72.1745,20744.0
2015-06-11 14:10:00,99.07,99.08,98.99,98.99,21567.0,72.1818,72.1891,72.1235,72.1235,21567.0
2015-06-11 14:15:00,99.0,99.0,98.87,98.89,46830.0,72.1308,72.1308,72.0361,72.0507,46830.0
2015-06-11 14:20:00,98.89,98.92,98.87,98.89,22723.0,72.0507,72.0725,72.0361,72.0507,22723.0
2015-06-11 14:25:00,98.89,98.9,98.85,98.88,23683.0,72.0507,72.0579,72.0215,72.0434,23683.0
2015-06-11 14:30:00,98.87,98.87,98.84,98.84,28988.0,72.0361,72.0361,72.0142,72.0142,28988.0
2015-06-11 14:35:00,98.85,98.86,98.83,98.85,20103.0,72.0215,72.0288,72.0069,72.0215,20103.0
2015-06-11 14:40:00,98.84,98.84,98.81,98.81,30621.0,72.0142,72.0142,71.9924,71.9924,30621.0
2015-06-11 14:45:00,98.82,98.82,98.78,98.79,23111.0,71.9997,71.9997,71.9705,71.9778,23111.0
2015-06-11 14:50:00,98.79,98.79,98.73,98.76,18230.0,71.9778,71.9778,71.9341,71.9559,18230.0
2015-06-11 14:55:00,98.75,98.79,98.73,98.74,26659.0,71.9486,71.9778,71.9341,71.9414,26659.0
2015-06-11 15:00:00,98.75,98.77,98.74,98.75,10786.0,71.9486,71.9632,71.9414,71.9486,10786.0
2015-06-11 15:05:00,98.76,98.81,98.75,98.81,16258.0,71.9559,71.9924,71.9486,71.9924,16258.0
2015-06-11 15:10:00,98.8,98.82,98.79,98.81,16753.0,71.9851,71.9997,71.9778,71.9924,16753.0
2015-06-11 15:15:00,98.81,98.84,98.8,98.83,26101.0,71.9924,72.0142,71.9851,72.0069,26101.0
2015-06-11 15:20:00,98.83,98.84,98.82,98.82,29146.0,72.0069,72.0142,71.9997,71.9997,29146.0
2015-06-11 15:25:00,98.82,98.82,98.77,98.79,22011.0,71.9997,71.9997,71.9632,71.9778,22011.0
2015-06-11 15:30:00,98.78,98.8,98.72,98.73,35316.0,71.9705,71.9851,71.9268,71.9341,35316.0
2015-06-11 15:35:00,98.73,98.74,98.69,98.71,39656.0,71.9341,71.9414,71.9049,71.9195,39656.0
2015-06-11 15:40:00,98.72,98.73,98.68,98.73,30376.0,71.9268,71.9341,71.8976,71.9341,30376.0
2015-06-11 15:45:00,98.72,98.72,98.66,98.66,39549.0,71.9268,71.9268,71.8831,71.8831,39549.0
2015-06-11 15:50:00,98.67,98.68,98.63,98.67,58678.0,71.8904,71.8976,71.8612,71.8904,58678.0
2015-06-11 15:55:00,98.66,98.82,98.65,98.81,134595.0,71.8831,71.9997,71.8758,71.9924,134595.0
2015-06-12 09:30:00,98.51,98.85,98.33,98.72,48309.0,71.7738,72.0215,71.6426,71.9268,48309.0
2015-06-12 09:35:00,98.76,98.9,98.57,98.63,22331.0,71.9559,72.0579,71.8175,71.8612,22331.0
2015-06-12 09:40:00,98.69,98.69,98.44,98.45,16343.0,71.9049,71.9049,71.7228,71.7301,16343.0
2015-06-12 09:45:00,98.45,98.57,98.38,98.52,17568.0,71.7301,71.8175,71.6791,71.7811,17568.0
2015-06-12 09:50:00,98.52,98.55,98.44,98.47,13151.0,71.7811,71.8029,71.7228,71.7446,13151.0
2015-06-12 09:55:00,98.5,98.63,98.44,98.57,21955.0,71.7665,71.8612,71.7228,71.8175,21955.0
2015-06-12 10:00:00,98.55,98.7,98.47,98.66,16996.0,71.8029,71.9122,71.7446,71.8831,16996.0
2015-06-12 10:05:00,98.69,98.8,98.63,98.71,44794.0,71.9049,71.9851,71.8612,71.9195,44794.0
2015-06-12 10:10:00,98.71,98.77,98.67,98.71,42498.0,71.9195,71.9632,71.8904,71.9195,42498.0
2015-06-12 10:15:00,98.7,98.75,98.58,98.62,22950.0,71.9122,71.9486,71.8248,71.8539,22950.0
2015-06-12 10:20:00,98.62,98.66,98.54,98.63,12222.0,71.8539,71.8831,71.7956,71.8612,12222.0
2015-06-12 10:25:00,98.65,98.68,98.63,98.63,12777.0,71.8758,71.8976,71.8612,71.8612,12777.0
2015-06-12 10:30:00,98.63,98.68,98.47,98.5,30957.0,71.8612,71.8976,71.7446,71.7665,30957.0
2015-06-12 10:35:00,98.51,98.55,98.45,98.54,20060.0,71.7738,71.8029,71.7301,71.7956,20060.0
2015-06-12 10:40:00,98.54,98.55,98.43,98.46,19772.0,71.7956,71.8029,71.7155,71.7374,19772.0
2015-06-12 10:45:00,98.45,98.52,98.38,98.44,8834.0,71.7301,71.7811,71.6791,71.7228,8834.0
2015-06-12 10:50:00,98.42,98.49,98.41,98.44,11552.0,71.7082,71.7592,71.7009,71.7228,11552.0
2015-06-12 10:55:00,98.44,98.47,98.31,98.34,20744.0,71.7228,71.7446,71.6281,71.6499,20744.0
2015-06-12 11:00:00,98.31,98.32,98.26,98.31,11582.0,71.6281,71.6354,71.5916,71.6281,11582.0
2015-06-12 11:05:00,98.32,98.34,98.3,98.33,7310.0,71.6354,71.6499,71.6208,71.6426,7310.0
2015-06-12 11:10:00,98.33,98.56,98.29,98.52,23704.0,71.6426,71.8102,71.6135,71.7811,23704.0
2015-06-12 11:15:00,98.54,98.64,98.48,98.62,25271.0,71.7956,71.8685,71.7519,71.8539,25271.0
2015-06-12 11:20:00,98.62,98.69,98.58,98.66,27827.0,71.8539,71.9049,71.8248,71.8831,27827.0
2015-06-12 11:25:00,98.68,98.81,98.68,98.77,31400.0,71.8976,71.9924,71.8976,71.9632,31400.0
2015-06-12 11:30:00,98.78,98.8,98.72,98.76,8995.0,71.9705,71.9851,71.9268,71.9559,8995.0
2015-06-12 11:35:00,98.76,98.76,98.68,98.68,6686.0,71.9559,71.9559,71.8976,71.8976,6686.0
2015-06-12 11:40:00,98.67,98.67,98.55,98.58,9267.0,71.8904,71.8904,71.8029,71.8248,9267.0
2015-06-12 11:45:00,98.57,98.57,98.49,98.51,10495.0,71.8175,71.8175,71.7592,71.7738,10495.0
2015-06-12 11:50:00,98.52,98.56,98.47,98.48,9509.0,71.7811,71.8102,71.7446,71.7519,9509.0
2015-06-12 11:55:00,98.49,98.49,98.39,98.43,8095.0,71.7592,71.7592,71.6864,71.7155,8095.0
2015-06-12 12:00:00,98.44,98.46,98.39,98.4,7352.0,71.7228,71.7374,71.6864,71.6936,7352.0
2015-06-12 12:05:00,98.4,98.45,98.4,98.41,5900.0,71.6936,71.7301,71.6936,71.7009,5900.0
2015-06-12 12:10:00,98.4,98.42,98.38,98.41,6476.0,71.6936,71.7082,71.6791,71.7009,6476.0
2015-06-12 12:15:00,98.37,98.43,98.34,98.39,9169.0,71.6718,71.7155,71.6499,71.6864,9169.0
2015-06-12 12:20:00,98.38,98.44,98.37,98.44,5750.0,71.6791,71.7228,71.6718,71.7228,5750.0
2015-06-12 12:25:00,98.46,98.47,98.41,98.44,4457.0,71.7374,71.7446,71.7009,71.7228,4457.0
2015-06-12 12:30:00,98.43,98.43,98.34,98.36,6484.0,71.7155,71.7155,71.6499,71.6645,6484.0
2015-06-12 12:35:00,98.38,98.39,98.25,98.27,21719.0,71.6791,71.6864,71.5844,71.5989,21719.0
2015-06-12 12:40:00,98.28,98.28,98.18,98.19,25358.0,71.6062,71.6062,71.5334,71.5406,25358.0
2015-06-12 12:45:00,98.19,98.22,98.15,98.18,24147.0,71.5406,71.5625,71.5115,71.5334,24147.0
2015-06-12 12:50:00,98.18,98.23,98.13,98.17,7584.0,71.5334,71.5698,71.4969,71.5261,7584.0
2015-06-12 12:55:00,98.19,98.19,98.11,98.13,7900.0,71.5406,71.5406,71.4823,71.4969,7900.0
2015-06-12 13:00:00,98.13,98.14,98.08,98.11,8449.0,71.4969,71.5042,71.4605,71.4823,8449.0
2015-06-12 13:05:00,98.11,98.17,98.09,98.17,8785.0,71.4823,71.5261,71.4678,71.5261,8785.0
2015-06-12 13:10:00,98.17,98.18,98.15,98.15,9985.0,71.5261,71.5334,71.5115,71.5115,9985.0
2015-06-12 13:15:00,98.15,98.19,98.14,98.19,5338.0,71.5115,71.5406,71.5042,71.5406,5338.0
2015-06-12 13:20:00,98.19,98.19,98.14,98.15,10542.0,71.5406,71.5406,71.5042,71.5115,10542.0
2015-06-12 13:25:00,98.15,98.16,98.12,98.15,12551.0,71.5115,71.5188,71.4896,71.5115,12551.0
2015-06-12 13:30:00,98.16,98.24,98.15,98.2,21592.0,71.5188,71.5771,71.5115,71.5479,21592.0
2015-06-12 13:35:00,98.23,98.3,98.22,98.25,9990.0,71.5698,71.6208,71.5625,71.5844,9990.0
2015-06-12 13:40:00,98.25,98.25,98.13,98.14,12005.0,71.5844,71.5844,71.4969,71.5042,12005.0
2015-06-12 13:45:00,98.15,98.16,98.11,98.14,7735.0,71.5115,71.5188,71.4823,71.5042,7735.0
2015-06-12 13:50:00,98.14,98.24,98.14,98.24,13448.0,71.5042,71.5771,71.5042,71.5771,13448.0
2015-06-12 13:55:00,98.24,98.28,98.24,98.28,6212.0,71.5771,71.6062,71.5771,71.6062,6212.0
2015-06-12 14:00:00,98.28,98.28,98.23,98.25,6374.0,71.6062,71.6062,71.5698,71.5844,6374.0
2015-06-12 14:05:00,98.25,98.25,98.22,98.23,6310.0,71.5844,71.5844,71.5625,71.5698,6310.0
2015-06-12 14:10:00,98.23,98.25,98.22,98.23,9581.0,71.5698,71.5844,71.5625,71.5698,9581.0
2015-06-12 14:15:00,98.23,98.25,98.22,98.25,12156.0,71.5698,71.5844,71.5625,71.5844,12156.0
2015-06-12 14:20:00,98.25,98.26,98.23,98.24,8235.0,71.5844,71.5916,71.5698,71.5771,8235.0
2015-06-12 14:25:00,98.24,98.25,98.22,98.23,7901.0,71.5771,71.5844,71.5625,71.5698,7901.0
2015-06-12 14:30:00,98.23,98.23,98.09,98.09,21511.0,71.5698,71.5698,71.4678,71.4678,21511.0
2015-06-12 14:35:00,98.1,98.11,98.07,98.09,17936.0,71.4751,71.4823,71.4532,71.4678,17936.0
2015-06-12 14:40:00,98.1,98.16,98.08,98.15,16390.0,71.4751,71.5188,71.4605,71.5115,16390.0
2015-06-12 14:45:00,98.16,98.18,98.14,98.16,18450.0,71.5188,71.5334,71.5042,71.5188,18450.0
2015-06-12 14:50:00,98.16,98.17,98.1,98.11,19884.0,71.5188,71.5261,71.4751,71.4823,19884.0
2015-06-12 14:55:00,98.11,98.12,98.04,98.08,19436.0,71.4823,71.4896,71.4313,71.4605,19436.0
2015-06-12 15:00:00,98.07,98.13,98.06,98.11,21496.0,71.4532,71.4969,71.4459,71.4823,21496.0
2015-06-12 15:05:00,98.11,98.19,98.1,98.15,34397.0,71.4823,71.5406,71.4751,71.5115,34397.0
2015-06-12 15:10:00,98.16,98.28,98.15,98.21,39995.0,71.5188,71.6062,71.5115,71.5552,39995.0
2015-06-12 15:15:00,98.21,98.24,98.2,98.23,31113.0,71.5552,71.5771,71.5479,71.5698,31113.0
2015-06-12 15:20:00,98.23,98.26,98.21,98.24,64748.0,71.5698,71.5916,71.5552,71.5771,64748.0
2015-06-12 15:25:00,98.24,98.27,98.22,98.25,49545.0,71.5771,71.5989,71.5625,71.5844,49545.0
2015-06-12 15:30:00,98.26,98.42,98.26,98.4,25855.0,71.5916,71.7082,71.5916,71.6936,25855.0
2015-06-12 15:35:00,98.39,98.4,98.33,98.35,27620.0,71.6864,71.6936,71.6426,71.6572,27620.0
2015-06-12 15:40:00,98.35,98.38,98.31,98.38,36501.0,71.6572,71.6791,71.6281,71.6791,36501.0
2015-06-12 15:45:00,98.38,98.45,98.33,98.45,39131.0,71.6791,71.7301,71.6426,71.7301,39131.0
2015-06-12 15:50:00,98.44,98.51,98.44,98.51,38265.0,71.7228,71.7738,71.7228,71.7738,38265.0
2015-06-12 15:55:00,98.51,98.51,98.44,98.44,91371.0,71.7738,71.7738,71.7228,71.7228,91371.0
2015-06-15 09:30:00,97.5,97.84,97.2,97.5,90386.0,71.0379,71.2856,70.8193,71.0379,90386.0
2015-06-15 09:35:00,97.4,97.85,97.38,97.79,50173.0,70.965,71.2929,70.9505,71.2492,50173.0
2015-06-15 09:40:00,97.79,97.94,97.62,97.64,70447.0,71.2492,71.3585,71.1253,71.1399,70447.0
2015-06-15 09:45:00,97.63,97.63,97.47,97.52,27892.0,71.1326,71.1326,71.016,71.0525,27892.0
2015-06-15 09:50:00,97.52,97.56,97.4,97.56,22056.0,71.0525,71.0816,70.965,71.0816,22056.0
2015-06-15 09:55:00,97.56,97.78,97.55,97.78,24952.0,71.0816,71.2419,71.0743,71.2419,24952.0
2015-06-15 10:00:00,97.74,97.84,97.7,97.82,27837.0,71.2128,71.2856,71.1836,71.2711,27837.0
2015-06-15 10:05:00,97.82,97.87,97.67,97.74,17832.0,71.2711,71.3075,71.1618,71.2128,17832.0
2015-06-15 10:10:00,97.72,97.79,97.62,97.78,34540.0,71.1982,71.2492,71.1253,71.2419,34540.0
2015-06-15 10:15:00,97.78,97.82,97.59,97.59,20397.0,71.2419,71.2711,71.1035,71.1035,20397.0
2015-06-15 10:20:00,97.61,97.76,97.61,97.68,27645.0,71.1181,71.2273,71.1181,71.1691,27645.0
2015-06-15 10:25:00,97.69,97.8,97.62,97.77,39643.0,71.1763,71.2565,71.1253,71.2346,39643.0
2015-06-15 10:30:00,97.75,97.81,97.71,97.79,31743.0,71.2201,71.2638,71.1909,71.2492,31743.0
2015-06-15 10:35:00,97.77,97.92,97.72,97.88,45227.0,71.2346,71.3439,71.1982,71.3148,45227.0
2015-06-15 10:40:00,97.9,97.97,97.84,97.9,17699.0,71.3293,71.3803,71.2856,71.3293,17699.0
2015-06-15 10:45:00,97.92,98.01,97.88,97.9,18942.0,71.3439,71.4095,71.3148,71.3293,18942.0
2015-06-15 10:50:00,97.88,97.95,97.88,97.92,13811.0,71.3148,71.3658,71.3148,71.3439,13811.0
2015-06-15 10:55:00,97.91,97.97,97.9,97.92,37651.0,71.3366,71.3803,71.3293,71.3439,37651.0
2015-06-15 11:00:00,97.94,98.1,97.94,98.07,64520.0,71.3585,71.4751,71.3585,71.4532,64520.0
2015-06-15 11:05:00,98.05,98.06,97.99,98.03,38285.0,71.4386,71.4459,71.3949,71.4241,38285.0
2015-06-15 11:10:00,98.04,98.19,98.02,98.15,39700.0,71.4313,71.5406,71.4168,71.5115,39700.0
2015-06-15 11:15:00,98.14,98.22,98.13,98.22,17131.0,71.5042,71.5625,71.4969,71.5625,17131.0
2015-06-15 11:20:00,98.21,98.29,98.06,98.08,16799.0,71.5552,71.6135,71.4459,71.4605,16799.0
2015-06-15 11:25:00,98.08,98.19,98.07,98.1,18216.0,71.4605,71.5406,71.4532,71.4751,18216.0
2015-06-15 11:30:00,98.11,98.22,98.11,98.18,72005.0,71.4823,71.5625,71.4823,71.5334,72005.0
2015-06-15 11:35:00,98.18,98.34,98.13,98.31,28211.0,71.5334,71.6499,71.4969,71.6281,28211.0
2015-06-15 11:40:00,98.33,98.51,98.33,98.44,23317.0,71.6426,71.7738,71.6426,71.7228,23317.0
2015-06-15 11:45:00,98.43,98.51,98.43,98.51,9017.0,71.7155,71.7738,71.7155,71.7738,9017.0
2015-06-15 11:50:00,98.52,98.53,98.46,98.5,8726.0,71.7811,71.7884,71.7374,71.7665,8726.0
2015-06-15 11:55:00,98.49,98.49,98.37,98.42,10332.0,71.7592,71.7592,71.6718,71.7082,10332.0
2015-06-15 12:00:00,98.43,98.43,98.27,98.34,31370.0,71.7155,71.7155,71.5989,71.6499,31370.0
2015-06-15 12:05:00,98.33,98.33,98.23,98.23,15105.0,71.6426,71.6426,71.5698,71.5698,15105.0
2015-06-15 12:10:00,98.23,98.23,98.13,98.14,25537.0,71.5698,71.5698,71.4969,71.5042,25537.0
2015-06-15 12:15:00,98.15,98.15,98.09,98.11,20252.0,71.5115,71.5115,71.4678,71.4823,20252.0
2015-06-15 12:20:00,98.13,98.15,98.07,98.09,11312.0,71.4969,71.5115,71.4532,71.4678,11312.0
2015-06-15 12:25:00,98.09,98.1,97.99,98.01,11869.0,71.4678,71.4751,71.3949,71.4095,11869.0
2015-06-15 12:30:00,98.01,98.11,98.0,98.1,9636.0,71.4095,71.4823,71.4022,71.4751,9636.0
2015-06-15 12:35:00,98.08,98.1,97.99,98.02,23584.0,71.4605,71.4751,71.3949,71.4168,23584.0
2015-06-15 12:40:00,98.02,98.06,97.97,98.04,23042.0,71.4168,71.4459,71.3803,71.4313,23042.0
2015-06-15 12:45:00,98.04,98.15,98.03,98.15,18914.0,71.4313,71.5115,71.4241,71.5115,18914.0
2015-06-15 12:50:00,98.15,98.18,98.13,98.15,30700.0,71.5115,71.5334,71.4969,71.5115,30700.0
2015-06-15 12:55:00,98.17,98.17,98.07,98.09,27861.0,71.5261,71.5261,71.4532,71.4678,27861.0
2015-06-15 13:00:00,98.09,98.12,98.07,98.11,13506.0,71.4678,71.4896,71.4532,71.4823,13506.0
2015-06-15 13:05:00,98.12,98.17,98.1,98.16,13178.0,71.4896,71.5261,71.4751,71.5188,13178.0
2015-06-15 13:10:00,98.15,98.15,98.1,98.12,11886.0,71.5115,71.5115,71.4751,71.4896,11886.0
2015-06-15 13:15:00,98.13,98.14,98.04,98.06,22150.0,71.4969,71.5042,71.4313,71.4459,22150.0
2015-06-15 13:20:00,98.06,98.07,98.01,98.02,19990.0,71.4459,71.4532,71.4095,71.4168,19990.0
2015-06-15 13:25:00,98.01,98.02,97.97,97.99,12327.0,71.4095,71.4168,71.3803,71.3949,12327.0
2015-06-15 13:30:00,98.0,98.03,97.99,98.02,11907.0,71.4022,71.4241,71.3949,71.4168,11907.0
2015-06-15 13:35:00,98.03,98.03,97.97,98.0,12963.0,71.4241,71.4241,71.3803,71.4022,12963.0
2015-06-15 13:40:00,97.99,98.04,97.93,98.03,19214.0,71.3949,71.4313,71.3512,71.4241,19214.0
2015-06-15 13:45:00,98.03,98.06,98.01,98.06,10089.0,71.4241,71.4459,71.4095,71.4459,10089.0
2015-06-15 13:50:00,98.06,98.23,97.92,98.03,74686.0,71.4459,71.5698,71.3439,71.4241,74686.0
2015-06-15 13:55:00,98.04,98.04,97.98,98.02,15286.0,71.4313,71.4313,71.3876,71.4168,15286.0
2015-06-15 14:00:00,98.01,98.04,97.95,97.99,17402.0,71.4095,71.4313,71.3658,71.3949,17402.0
2015-06-15 14:05:00,97.97,98.03,97.95,97.99,17130.0,71.3803,71.4241,71.3658,71.3949,17130.0
2015-06-15 14:10:00,98.0,98.05,97.99,98.0,17918.0,71.4022,71.4386,71.3949,71.4022,17918.0
2015-06-15 14:15:00,97.99,98.04,97.98,98.0,31656.0,71.3949,71.4313,71.3876,71.4022,31656.0
2015-06-15 14:20:00,98.0,98.05,97.99,98.0,39317.0,71.4022,71.4386,71.3949,71.4022,39317.0
2015-06-15 14:25:00,97.99,98.02,97.94,98.0,22292.0,71.3949,71.4168,71.3585,71.4022,22292.0
2015-06-15 14:30:00,98.0,98.0,97.94,97.96,16070.0,71.4022,71.4022,71.3585,71.3731,16070.0
2015-06-15 14:35:00,97.96,98.02,97.92,97.98,20180.0,71.3731,71.4168,71.3439,71.3876,20180.0
2015-06-15 14:40:00,97.96,97.99,97.93,97.94,11151.0,71.3731,71.3949,71.3512,71.3585,11151.0
2015-06-15 14:45:00,97.94,98.0,97.92,97.96,15016.0,71.3585,71.4022,71.3439,71.3731,15016.0
2015-06-15 14:50:00,97.96,97.98,97.89,97.9,20026.0,71.3731,71.3876,71.3221,71.3293,20026.0
2015-06-15 14:55:00,97.9,97.9,97.82,97.88,12819.0,71.3293,71.3293,71.2711,71.3148,12819.0
2015-06-15 15:00:00,97.87,97.88,97.81,97.82,14485.0,71.3075,71.3148,71.2638,71.2711,14485.0
2015-06-15 15:05:00,97.82,97.82,97.75,97.76,34468.0,71.2711,71.2711,71.2201,71.2273,34468.0
2015-06-15 15:10:00,97.76,97.8,97.74,97.8,19334.0,71.2273,71.2565,71.2128,71.2565,19334.0
2015-06-15 15:15:00,97.8,97.8,97.71,97.75,30684.0,71.2565,71.2565,71.1909,71.2201,30684.0
2015-06-15 15:20:00,97.74,97.81,97.73,97.78,20605.0,71.2128,71.2638,71.2055,71.2419,20605.0
2015-06-15 15:25:00,97.79,97.83,97.74,97.75,38562.0,71.2492,71.2783,71.2128,71.2201,38562.0
2015-06-15 15:30:00,97.74,97.75,97.69,97.74,38942.0,71.2128,71.2201,71.1763,71.2128,38942.0
2015-06-15 15:35:00,97.73,97.76,97.7,97.71,39679.0,71.2055,71.2273,71.1836,71.1909,39679.0
2015-06-15 15:40:00,97.71,97.83,97.7,97.8,51631.0,71.1909,71.2783,71.1836,71.2565,51631.0
2015-06-15 15:45:00,97.81,97.83,97.76,97.76,51654.0,71.2638,71.2783,71.2273,71.2273,51654.0
2015-06-15 15:50:00,97.77,97.82,97.76,97.77,74125.0,71.2346,71.2711,71.2273,71.2346,74125.0
2015-06-15 15:55:00,97.76,97.86,97.71,97.85,198126.0,71.2273,71.3002,71.1909,71.2929,198126.0
2015-06-16 09:30:00,97.85,98.18,97.61,98.04,47413.0,71.2929,71.5334,71.1181,71.4313,47413.0
2015-06-16 09:35:00,98.05,98.54,97.98,98.42,17813.0,71.4386,71.7956,71.3876,71.7082,17813.0
2015-06-16 09:40:00,98.44,98.44,98.09,98.16,29869.0,71.7228,71.7228,71.4678,71.5188,29869.0
2015-06-16 09:45:00,98.17,98.26,98.12,98.17,21814.0,71.5261,71.5916,71.4896,71.5261,21814.0
2015-06-16 09:50:00,98.16,98.23,98.1,98.12,26763.0,71.5188,71.5698,71.4751,71.4896,26763.0
2015-06-16 09:55:00,98.12,98.21,98.06,98.12,24540.0,71.4896,71.5552,71.4459,71.4896,24540.0
2015-06-16 10:00:00,98.14,98.26,98.11,98.17,27941.0,71.5042,71.5916,71.4823,71.5261,27941.0
2015-06-16 10:05:00,98.18,98.21,98.06,98.06,26282.0,71.5334,71.5552,71.4459,71.4459,26282.0
2015-06-16 10:10:00,98.05,98.07,97.9,97.94,17545.0,71.4386,71.4532,71.3293,71.3585,17545.0
2015-06-16 10:15:00,97.94,98.05,97.94,97.97,21539.0,71.3585,71.4386,71.3585,71.3803,21539.0
2015-06-16 10:20:00,97.97,98.03,97.91,98.02,32277.0,71.3803,71.4241,71.3366,71.4168,32277.0
2015-06-16 10:25:00,98.02,98.11,98.01,98.03,21633.0,71.4168,71.4823,71.4095,71.4241,21633.0
2015-06-16 10:30:00,98.03,98.09,97.99,98.01,19702.0,71.4241,71.4678,71.3949,71.4095,19702.0
2015-06-16 10:35:00,98.0,98.1,97.99,98.01,15628.0,71.4022,71.4751,71.3949,71.4095,15628.0
2015-06-16 10:40:00,98.01,98.16,98.0,98.14,70830.0,71.4095,71.5188,71.4022,71.5042,70830.0
2015-06-16 10:45:00,98.13,98.22,98.09,98.22,44941.0,71.4969,71.5625,71.4678,71.5625,44941.0
2015-06-16 10:50:00,98.23,98.25,98.14,98.24,15973.0,71.5698,71.5844,71.5042,71.5771,15973.0
2015-06-16 10:55:00,98.25,98.32,98.18,98.3,17301.0,71.5844,71.6354,71.5334,71.6208,17301.0
2015-06-16 11:00:00,98.3,98.37,98.26,98.35,15577.0,71.6208,71.6718,71.5916,71.6572,15577.0
2015-06-16 11:05:00,98.37,98.48,98.35,98.46,22555.0,71.6718,71.7519,71.6572,71.7374,22555.0
2015-06-16 11:10:00,98.47,98.6,98.46,98.58,24423.0,71.7446,71.8394,71.7374,71.8248,24423.0
2015-06-16 11:15:00,98.58,98.65,98.56,98.6,16709.0,71.8248,71.8758,71.8102,71.8394,16709.0
2015-06-16 11:20:00,98.6,98.68,98.6,98.61,17269.0,71.8394,71.8976,71.8394,71.8466,17269.0
2015-06-16 11:25:00,98.62,98.67,98.61,98.61,12515.0,71.8539,71.8904,71.8466,71.8466,12515.0
2015-06-16 11:30:00,98.61,98.64,98.56,98.64,10198.0,71.8466,71.8685,71.8102,71.8685,10198.0
2015-06-16 11:35:00,98.64,98.64,98.51,98.57,10752.0,71.8685,71.8685,71.7738,71.8175,10752.0
2015-06-16 11:40:00,98.59,98.67,98.59,98.67,6600.0,71.8321,71.8904,71.8321,71.8904,6600.0
2015-06-16 11:45:00,98.69,98.7,98.61,98.69,11117.0,71.9049,71.9122,71.8466,71.9049,11117.0
2015-06-16 11:50:00,98.68,98.73,98.61,98.64,10543.0,71.8976,71.9341,71.8466,71.8685,10543.0
2015-06-16 11:55:00,98.64,98.73,98.61,98.7,9967.0,71.8685,71.9341,71.8466,71.9122,9967.0
2015-06-16 12:00:00,98.71,98.71,98.61,98.68,4947.0,71.9195,71.9195,71.8466,71.8976,4947.0
2015-06-16 12:05:00,98.68,98.68,98.56,98.56,6847.0,71.8976,71.8976,71.8102,71.8102,6847.0
2015-06-16 12:10:00,98.54,98.6,98.54,98.59,6508.0,71.7956,71.8394,71.7956,71.8321,6508.0
2015-06-16 12:15:00,98.59,98.61,98.56,98.59,6352.0,71.8321,71.8466,71.8102,71.8321,6352.0
2015-06-16 12:20:00,98.61,98.66,98.59,98.64,7315.0,71.8466,71.8831,71.8321,71.8685,7315.0
2015-06-16 12:25:00,98.63,98.64,98.57,98.6,5941.0,71.8612,71.8685,71.8175,71.8394,5941.0
2015-06-16 12:30:00,98.59,98.65,98.59,98.63,12047.0,71.8321,71.8758,71.8321,71.8612,12047.0
2015-06-16 12:35:00,98.62,98.65,98.56,98.57,7073.0,71.8539,71.8758,71.8102,71.8175,7073.0
2015-06-16 12:40:00,98.56,98.58,98.54,98.55,9872.0,71.8102,71.8248,71.7956,71.8029,9872.0
2015-06-16 12:45:00,98.55,98.6,98.54,98.56,8760.0,71.8029,71.8394,71.7956,71.8102,8760.0
2015-06-16 12:50:00,98.55,98.64,98.54,98.54,8737.0,71.8029,71.8685,71.7956,71.7956,8737.0
2015-06-16 12:55:00,98.55,98.59,98.54,98.58,6552.0,71.8029,71.8321,71.7956,71.8248,6552.0
2015-06-16 13:00:00,98.59,98.63,98.55,98.6,8889.0,71.8321,71.8612,71.8029,71.8394,8889.0
2015-06-16 13:05:00,98.61,98.61,98.56,98.57,6772.0,71.8466,71.8466,71.8102,71.8175,6772.0
2015-06-16 13:10:00,98.57,98.63,98.54,98.59,9802.0,71.8175,71.8612,71.7956,71.8321,9802.0
2015-06-16 13:15:00,98.6,98.62,98.56,98.56,6400.0,71.8394,71.8539,71.8102,71.8102,6400.0
2015-06-16 13:20:00,98.56,98.65,98.54,98.64,10973.0,71.8102,71.8758,71.7956,71.8685,10973.0
2015-06-16 13:25:00,98.65,98.71,98.64,98.71,13100.0,71.8758,71.9195,71.8685,71.9195,13100.0
2015-06-16 13:30:00,98.72,98.76,98.69,98.71,33197.0,71.9268,71.9559,71.9049,71.9195,33197.0
2015-06-16 13:35:00,98.72,98.73,98.69,98.72,7800.0,71.9268,71.9341,71.9049,71.9268,7800.0
2015-06-16 13:40:00,98.73,98.75,98.63,98.65,9257.0,71.9341,71.9486,71.8612,71.8758,9257.0
2015-06-16 13:45:00,98.66,98.67,98.64,98.67,7363.0,71.8831,71.8904,71.8685,71.8904,7363.0
2015-06-16 13:50:00,98.66,98.69,98.62,98.68,10505.0,71.8831,71.9049,71.8539,71.8976,10505.0
2015-06-16 13:55:00,98.69,98.69,98.66,98.66,4791.0,71.9049,71.9049,71.8831,71.8831,4791.0
2015-06-16 14:00:00,98.66,98.72,98.66,98.69,10928.0,71.8831,71.9268,71.8831,71.9049,10928.0
2015-06-16 14:05:00,98.69,98.75,98.69,98.73,10166.0,71.9049,71.9486,71.9049,71.9341,10166.0
2015-06-16 14:10:00,98.73,98.74,98.65,98.66,22376.0,71.9341,71.9414,71.8758,71.8831,22376.0
2015-06-16 14:15:00,98.66,98.68,98.65,98.65,10041.0,71.8831,71.8976,71.8758,71.8758,10041.0
2015-06-16 14:20:00,98.65,98.67,98.61,98.66,11257.0,71.8758,71.8904,71.8466,71.8831,11257.0
2015-06-16 14:25:00,98.65,98.66,98.59,98.59,13738.0,71.8758,71.8831,71.8321,71.8321,13738.0
2015-06-16 14:30:00,98.59,98.63,98.59,98.61,11787.0,71.8321,71.8612,71.8321,71.8466,11787.0
2015-06-16 14:35:00,98.61,98.62,98.56,98.56,11577.0,71.8466,71.8539,71.8102,71.8102,11577.0
2015-06-16 14:40:00,98.57,98.58,98.51,98.52,13954.0,71.8175,71.8248,71.7738,71.7811,13954.0
2015-06-16 14:45:00,98.52,98.53,98.5,98.53,12396.0,71.7811,71.7884,71.7665,71.7884,12396.0
2015-06-16 14:50:00,98.53,98.56,98.51,98.52,17346.0,71.7884,71.8102,71.7738,71.7811,17346.0
2015-06-16 14:55:00,98.53,98.54,98.49,98.49,18664.0,71.7884,71.7956,71.7592,71.7592,18664.0
2015-06-16 15:00:00,98.49,98.54,98.46,98.53,15766.0,71.7592,71.7956,71.7374,71.7884,15766.0
2015-06-16 15:05:00,98.52,98.55,98.48,98.5,21017.0,71.7811,71.8029,71.7519,71.7665,21017.0
2015-06-16 15:10:00,98.51,98.59,98.5,98.5,17111.0,71.7738,71.8321,71.7665,71.7665,17111.0
2015-06-16 15:15:00,98.5,98.54,98.5,98.51,17516.0,71.7665,71.7956,71.7665,71.7738,17516.0
2015-06-16 15:20:00,98.51,98.59,98.48,98.51,21134.0,71.7738,71.8321,71.7519,71.7738,21134.0
2015-06-16 15:25:00,98.52,98.57,98.51,98.55,15287.0,71.7811,71.8175,71.7738,71.8029,15287.0
2015-06-16 15:30:00,98.55,98.59,98.53,98.58,37212.0,71.8029,71.8321,71.7884,71.8248,37212.0
2015-06-16 15:35:00,98.58,98.62,98.57,98.58,33269.0,71.8248,71.8539,71.8175,71.8248,33269.0
2015-06-16 15:40:00,98.58,98.6,98.49,98.51,32258.0,71.8248,71.8394,71.7592,71.7738,32258.0
2015-06-16 15:45:00,98.52,98.61,98.52,98.57,42259.0,71.7811,71.8466,71.7811,71.8175,42259.0
2015-06-16 15:50:00,98.57,98.57,98.53,98.54,32710.0,71.8175,71.8175,71.7884,71.7956,32710.0
2015-06-16 15:55:00,98.54,98.57,98.49,98.52,92292.0,71.7956,71.8175,71.7592,71.7811,92292.0
2015-06-17 09:30:00,98.81,98.9,98.6,98.9,52850.0,71.9924,72.0579,71.8394,72.0579,52850.0
2015-06-17 09:35:00,98.84,98.91,98.66,98.82,29708.0,72.0142,72.0652,71.8831,71.9997,29708.0
2015-06-17 09:40:00,98.81,98.82,98.64,98.64,14207.0,71.9924,71.9997,71.8685,71.8685,14207.0
2015-06-17 09:45:00,98.67,98.78,98.59,98.73,19918.0,71.8904,71.9705,71.8321,71.9341,19918.0
2015-06-17 09:50:00,98.73,98.8,98.54,98.6,25028.0,71.9341,71.9851,71.7956,71.8394,25028.0
2015-06-17 09:55:00,98.59,98.64,98.46,98.56,22225.0,71.8321,71.8685,71.7374,71.8102,22225.0
2015-06-17 10:00:00,98.58,98.62,98.5,98.57,12797.0,71.8248,71.8539,71.7665,71.8175,12797.0
2015-06-17 10:05:00,98.55,98.55,98.46,98.48,7479.0,71.8029,71.8029,71.7374,71.7519,7479.0
2015-06-17 10:10:00,98.48,98.5,98.4,98.47,9953.0,71.7519,71.7665,71.6936,71.7446,9953.0
2015-06-17 10:15:00,98.47,98.47,98.35,98.44,21681.0,71.7446,71.7446,71.6572,71.7228,21681.0
2015-06-17 10:20:00,98.42,98.49,98.39,98.43,12030.0,71.7082,71.7592,71.6864,71.7155,12030.0
2015-06-17 10:25:00,98.43,98.52,98.39,98.45,21364.0,71.7155,71.7811,71.6864,71.7301,21364.0
2015-06-17 10:30:00,98.45,98.47,98.4,98.43,8932.0,71.7301,71.7446,71.6936,71.7155,8932.0
2015-06-17 10:35:00,98.44,98.5,98.44,98.45,12183.0,71.7228,71.7665,71.7228,71.7301,12183.0
2015-06-17 10:40:00,98.45,98.46,98.4,98.42,7853.0,71.7301,71.7374,71.6936,71.7082,7853.0
2015-06-17 10:45:00,98.45,98.47,98.36,98.47,7100.0,71.7301,71.7446,71.6645,71.7446,7100.0
2015-06-17 10:50:00,98.47,98.49,98.39,98.42,16054.0,71.7446,71.7592,71.6864,71.7082,16054.0
2015-06-17 10:55:00,98.42,98.44,98.37,98.41,25671.0,71.7082,71.7228,71.6718,71.7009,25671.0
2015-06-17 11:00:00,98.41,98.42,98.37,98.4,10690.0,71.7009,71.7082,71.6718,71.6936,10690.0
2015-06-17 11:05:00,98.4,98.41,98.36,98.38,6499.0,71.6936,71.7009,71.6645,71.6791,6499.0
2015-06-17 11:10:00,98.37,98.42,98.34,98.38,8662.0,71.6718,71.7082,71.6499,71.6791,8662.0
2015-06-17 11:15:00,98.38,98.38,98.28,98.28,7433.0,71.6791,71.6791,71.6062,71.6062,7433.0
2015-06-17 11:20:00,98.28,98.36,98.28,98.36,11486.0,71.6062,71.6645,71.6062,71.6645,11486.0
2015-06-17 11:25:00,98.34,98.34,98.19,98.2,21429.0,71.6499,71.6499,71.5406,71.5479,21429.0
2015-06-17 11:30:00,98.19,98.22,98.19,98.2,12339.0,71.5406,71.5625,71.5406,71.5479,12339.0
2015-06-17 11:35:00,98.19,98.21,98.16,98.2,11316.0,71.5406,71.5552,71.5188,71.5479,11316.0
2015-06-17 11:40:00,98.19,98.24,98.17,98.2,10796.0,71.5406,71.5771,71.5261,71.5479,10796.0
2015-06-17 11:45:00,98.2,98.25,98.17,98.25,10429.0,71.5479,71.5844,71.5261,71.5844,10429.0
2015-06-17 11:50:00,98.28,98.34,98.27,98.33,11256.0,71.6062,71.6499,71.5989,71.6426,11256.0
2015-06-17 11:55:00,98.33,98.33,98.24,98.3,8767.0,71.6426,71.6426,71.5771,71.6208,8767.0
2015-06-17 12:00:00,98.3,98.3,98.23,98.24,9499.0,71.6208,71.6208,71.5698,71.5771,9499.0
2015-06-17 12:05:00,98.23,98.27,98.17,98.19,9966.0,71.5698,71.5989,71.5261,71.5406,9966.0
2015-06-17 12:10:00,98.18,98.21,98.16,98.18,8537.0,71.5334,71.5552,71.5188,71.5334,8537.0
2015-06-17 12:15:00,98.16,98.16,98.08,98.1,7917.0,71.5188,71.5188,71.4605,71.4751,7917.0
2015-06-17 12:20:00,98.11,98.2,98.11,98.2,1300.0,71.4823,71.5479,71.4823,71.5479,1300.0
2015-06-17 12:25:00,98.2,98.26,98.19,98.22,4943.0,71.5479,71.5916,71.5406,71.5625,4943.0
2015-06-17 12:30:00,98.21,98.29,98.19,98.29,9584.0,71.5552,71.6135,71.5406,71.6135,9584.0
2015-06-17 12:35:00,98.28,98.34,98.28,98.3,4087.0,71.6062,71.6499,71.6062,71.6208,4087.0
2015-06-17 12:40:00,98.29,98.34,98.16,98.19,11550.0,71.6135,71.6499,71.5188,71.5406,11550.0
2015-06-17 12:45:00,98.18,98.21,98.17,98.21,2900.0,71.5334,71.5552,71.5261,71.5552,2900.0
2015-06-17 12:50:00,98.2,98.2,98.07,98.08,6778.0,71.5479,71.5479,71.4532,71.4605,6778.0
2015-06-17 12:55:00,98.07,98.16,98.03,98.16,11760.0,71.4532,71.5188,71.4241,71.5188,11760.0
2015-06-17 13:00:00,98.14,98.18,98.11,98.13,13176.0,71.5042,71.5334,71.4823,71.4969,13176.0
2015-06-17 13:05:00,98.13,98.19,98.09,98.15,10275.0,71.4969,71.5406,71.4678,71.5115,10275.0
2015-06-17 13:10:00,98.15,98.2,98.12,98.14,23426.0,71.5115,71.5479,71.4896,71.5042,23426.0
2015-06-17 13:15:00,98.13,98.13,98.08,98.11,13274.0,71.4969,71.4969,71.4605,71.4823,13274.0
2015-06-17 13:20:00,98.12,98.15,98.09,98.15,10757.0,71.4896,71.5115,71.4678,71.5115,10757.0
2015-06-17 13:25:00,98.15,98.19,98.12,98.19,8650.0,71.5115,71.5406,71.4896,71.5406,8650.0
2015-06-17 13:30:00,98.18,98.24,98.17,98.23,7809.0,71.5334,71.5771,71.5261,71.5698,7809.0
2015-06-17 13:35:00,98.22,98.26,98.22,98.22,6465.0,71.5625,71.5916,71.5625,71.5625,6465.0
2015-06-17 13:40:00,98.23,98.23,98.1,98.13,14867.0,71.5698,71.5698,71.4751,71.4969,14867.0
2015-06-17 13:45:00,98.14,98.15,98.09,98.12,12073.0,71.5042,71.5115,71.4678,71.4896,12073.0
2015-06-17 13:50:00,98.12,98.23,98.12,98.23,10580.0,71.4896,71.5698,71.4896,71.5698,10580.0
2015-06-17 13:55:00,98.24,98.36,98.23,98.32,16947.0,71.5771,71.6645,71.5698,71.6354,16947.0
2015-06-17 14:00:00,98.32,98.66,98.04,98.52,45635.0,71.6354,71.8831,71.4313,71.7811,45635.0
2015-06-17 14:05:00,98.55,98.58,98.38,98.47,28576.0,71.8029,71.8248,71.6791,71.7446,28576.0
2015-06-17 14:10:00,98.44,98.47,98.13,98.2,27947.0,71.7228,71.7446,71.4969,71.5479,27947.0
2015-06-17 14:15:00,98.2,98.22,97.89,97.92,29579.0,71.5479,71.5625,71.3221,71.3439,29579.0
2015-06-17 14:20:00,97.89,97.89,97.7,97.82,31371.0,71.3221,71.3221,71.1836,71.2711,31371.0
2015-06-17 14:25:00,97.81,97.9,97.74,97.83,49361.0,71.2638,71.3293,71.2128,71.2783,49361.0
2015-06-17 14:30:00,97.81,98.2,97.81,98.02,23546.0,71.2638,71.5479,71.2638,71.4168,23546.0
2015-06-17 14:35:00,98.02,98.1,97.91,98.1,21623.0,71.4168,71.4751,71.3366,71.4751,21623.0
2015-06-17 14:40:00,98.1,98.38,98.1,98.26,29389.0,71.4751,71.6791,71.4751,71.5916,29389.0
2015-06-17 14:45:00,98.25,98.38,98.24,98.24,14286.0,71.5844,71.6791,71.5771,71.5771,14286.0
2015-06-17 14:50:00,98.24,98.24,98.16,98.22,17250.0,71.5771,71.5771,71.5188,71.5625,17250.0
2015-06-17 14:55:00,98.22,98.22,97.96,98.03,25191.0,71.5625,71.5625,71.3731,71.4241,25191.0
2015-06-17 15:00:00,98.01,98.07,97.84,97.84,26461.0,71.4095,71.4532,71.2856,71.2856,26461.0
2015-06-17 15:05:00,97.84,97.87,97.73,97.73,24089.0,71.2856,71.3075,71.2055,71.2055,24089.0
2015-06-17 15:10:00,97.73,97.77,97.69,97.69,24714.0,71.2055,71.2346,71.1763,71.1763,24714.0
2015-06-17 15:15:00,97.71,97.87,97.7,97.83,33473.0,71.1909,71.3075,71.1836,71.2783,33473.0
2015-06-17 15:20:00,97.82,97.93,97.81,97.89,35035.0,71.2711,71.3512,71.2638,71.3221,35035.0
2015-06-17 15:25:00,97.89,97.9,97.7,97.72,52414.0,71.3221,71.3293,71.1836,71.1982,52414.0
2015-06-17 15:30:00,97.72,97.76,97.57,97.57,50629.0,71.1982,71.2273,71.0889,71.0889,50629.0
2015-06-17 15:35:00,97.56,97.57,97.5,97.52,56423.0,71.0816,71.0889,71.0379,71.0525,56423.0
2015-06-17 15:40:00,97.52,97.54,97.35,97.43,85345.0,71.0525,71.0671,70.9286,70.9869,85345.0
2015-06-17 15:45:00,97.43,97.45,97.29,97.37,92756.0,70.9869,71.0015,70.8849,70.9432,92756.0
2015-06-17 15:50:00,97.38,97.46,97.35,97.45,105239.0,70.9505,71.0088,70.9286,71.0015,105239.0
2015-06-17 15:55:00,97.45,97.48,97.42,97.43,139992.0,71.0015,71.0233,70.9796,70.9869,139992.0
2015-06-18 09:30:00,97.77,98.13,97.52,97.58,43849.0,71.2346,71.4969,71.0525,71.0962,43849.0
2015-06-18 09:35:00,97.56,97.67,97.22,97.26,83742.0,71.0816,71.1618,70.8339,70.863,83742.0
2015-06-18 09:40:00,97.28,97.37,97.05,97.13,43076.0,70.8776,70.9432,70.71,70.7683,43076.0
2015-06-18 09:45:00,97.1,97.35,97.08,97.18,25059.0,70.7465,70.9286,70.7319,70.8048,25059.0
2015-06-18 09:50:00,97.22,97.3,97.05,97.06,30676.0,70.8339,70.8922,70.71,70.7173,30676.0
2015-06-18 09:55:00,97.05,97.14,96.93,97.1,46182.0,70.71,70.7756,70.6226,70.7465,46182.0
2015-06-18 10:00:00,97.1,97.51,97.07,97.48,78533.0,70.7465,71.0452,70.7246,71.0233,78533.0
2015-06-18 10:05:00,97.51,97.64,97.49,97.59,21952.0,71.0452,71.1399,71.0306,71.1035,21952.0
2015-06-18 10:10:00,97.56,97.59,97.42,97.43,29578.0,71.0816,71.1035,70.9796,70.9869,29578.0
2015-06-18 10:15:00,97.44,97.72,97.42,97.7,34646.0,70.9942,71.1982,70.9796,71.1836,34646.0
2015-06-18 10:20:00,97.71,97.71,97.55,97.55,34396.0,71.1909,71.1909,71.0743,71.0743,34396.0
2015-06-18 10:25:00,97.52,97.61,97.49,97.58,22174.0,71.0525,71.1181,71.0306,71.0962,22174.0
2015-06-18 10:30:00,97.59,97.62,97.44,97.44,26052.0,71.1035,71.1253,70.9942,70.9942,26052.0
2015-06-18 10:35:00,97.44,97.61,97.4,97.6,16551.0,70.9942,71.1181,70.965,71.1108,16551.0
2015-06-18 10:40:00,97.62,97.62,97.54,97.58,20522.0,71.1253,71.1253,71.0671,71.0962,20522.0
2015-06-18 10:45:00,97.6,97.69,97.57,97.68,26189.0,71.1108,71.1763,71.0889,71.1691,26189.0
2015-06-18 10:50:00,97.7,97.72,97.6,97.6,38033.0,71.1836,71.1982,71.1108,71.1108,38033.0
2015-06-18 10:55:00,97.61,97.63,97.48,97.48,27382.0,71.1181,71.1326,71.0233,71.0233,27382.0
2015-06-18 11:00:00,97.48,97.64,97.48,97.64,23191.0,71.0233,71.1399,71.0233,71.1399,23191.0
2015-06-18 11:05:00,97.67,97.73,97.66,97.68,17015.0,71.1618,71.2055,71.1545,71.1691,17015.0
2015-06-18 11:10:00,97.67,97.75,97.65,97.69,16917.0,71.1618,71.2201,71.1472,71.1763,16917.0
2015-06-18 11:15:00,97.69,97.7,97.5,97.5,33804.0,71.1763,71.1836,71.0379,71.0379,33804.0
2015-06-18 11:20:00,97.49,97.56,97.49,97.55,18863.0,71.0306,71.0816,71.0306,71.0743,18863.0
2015-06-18 11:25:00,97.54,97.61,97.54,97.59,12025.0,71.0671,71.1181,71.0671,71.1035,12025.0
2015-06-18 11:30:00,97.58,97.72,97.56,97.67,14196.0,71.0962,71.1982,71.0816,71.1618,14196.0
2015-06-18 11:35:00,97.65,97.67,97.62,97.67,8152.0,71.1472,71.1618,71.1253,71.1618,8152.0
2015-06-18 11:40:00,97.66,97.67,97.58,97.6,39494.0,71.1545,71.1618,71.0962,71.1108,39494.0
2015-06-18 11:45:00,97.6,97.61,97.57,97.57,29557.0,71.1108,71.1181,71.0889,71.0889,29557.0
2015-06-18 11:50:00,97.58,97.61,97.55,97.6,18796.0,71.0962,71.1181,71.0743,71.1108,18796.0
2015-06-18 11:55:00,97.59,97.62,97.54,97.6,16810.0,71.1035,71.1253,71.0671,71.1108,16810.0
2015-06-18 12:00:00,97.6,97.62,97.57,97.6,26889.0,71.1108,71.1253,71.0889,71.1108,26889.0
2015-06-18 12:05:00,97.6,97.61,97.56,97.59,8728.0,71.1108,71.1181,71.0816,71.1035,8728.0
2015-06-18 12:10:00,97.6,97.61,97.55,97.59,11438.0,71.1108,71.1181,71.0743,71.1035,11438.0
2015-06-18 12:15:00,97.59,97.61,97.53,97.54,6493.0,71.1035,71.1181,71.0598,71.0671,6493.0
2015-06-18 12:20:00,97.55,97.74,97.55,97.74,77821.0,71.0743,71.2128,71.0743,71.2128,77821.0
2015-06-18 12:25:00,97.74,97.82,97.73,97.8,20169.0,71.2128,71.2711,71.2055,71.2565,20169.0
2015-06-18 12:30:00,97.8,97.97,97.8,97.96,40800.0,71.2565,71.3803,71.2565,71.3731,40800.0
2015-06-18 12:35:00,97.95,97.98,97.74,97.78,25726.0,71.3658,71.3876,71.2128,71.2419,25726.0
2015-06-18 12:40:00,97.8,97.82,97.68,97.7,19050.0,71.2565,71.2711,71.1691,71.1836,19050.0
2015-06-18 12:45:00,97.7,97.78,97.7,97.71,13467.0,71.1836,71.2419,71.1836,71.1909,13467.0
2015-06-18 12:50:00,97.71,97.75,97.7,97.72,12383.0,71.1909,71.2201,71.1836,71.1982,12383.0
2015-06-18 12:55:00,97.72,97.72,97.65,97.68,10472.0,71.1982,71.1982,71.1472,71.1691,10472.0
2015-06-18 13:00:00,97.68,97.74,97.68,97.73,19168.0,71.1691,71.2128,71.1691,71.2055,19168.0
2015-06-18 13:05:00,97.73,97.73,97.63,97.63,22452.0,71.2055,71.2055,71.1326,71.1326,22452.0
2015-06-18 13:10:00,97.64,97.71,97.63,97.67,25577.0,71.1399,71.1909,71.1326,71.1618,25577.0
2015-06-18 13:15:00,97.67,97.71,97.65,97.68,10406.0,71.1618,71.1909,71.1472,71.1691,10406.0
2015-06-18 13:20:00,97.68,97.69,97.59,97.63,17823.0,71.1691,71.1763,71.1035,71.1326,17823.0
2015-06-18 13:25:00,97.62,97.72,97.59,97.7,15440.0,71.1253,71.1982,71.1035,71.1836,15440.0
2015-06-18 13:30:00,97.71,97.72,97.66,97.68,23826.0,71.1909,71.1982,71.1545,71.1691,23826.0
2015-06-18 13:35:00,97.7,97.74,97.69,97.69,25180.0,71.1836,71.2128,71.1763,71.1763,25180.0
2015-06-18 13:40:00,97.69,97.76,97.69,97.7,38353.0,71.1763,71.2273,71.1763,71.1836,38353.0
2015-06-18 13:45:00,97.7,97.72,97.68,97.7,22955.0,71.1836,71.1982,71.1691,71.1836,22955.0
2015-06-18 13:50:00,97.72,97.76,97.7,97.7,50364.0,71.1982,71.2273,71.1836,71.1836,50364.0
2015-06-18 13:55:00,97.71,97.72,97.68,97.7,28803.0,71.1909,71.1982,71.1691,71.1836,28803.0
2015-06-18 14:00:00,97.7,97.78,97.69,97.78,24843.0,71.1836,71.2419,71.1763,71.2419,24843.0
2015-06-18 14:05:00,97.78,97.85,97.78,97.83,12991.0,71.2419,71.2929,71.2419,71.2783,12991.0
2015-06-18 14:10:00,97.84,97.86,97.82,97.85,8035.0,71.2856,71.3002,71.2711,71.2929,8035.0
2015-06-18 14:15:00,97.85,97.86,97.74,97.74,19887.0,71.2929,71.3002,71.2128,71.2128,19887.0
2015-06-18 14:20:00,97.74,97.76,97.71,97.72,25912.0,71.2128,71.2273,71.1909,71.1982,25912.0
2015-06-18 14:25:00,97.72,97.73,97.64,97.64,16295.0,71.1982,71.2055,71.1399,71.1399,16295.0
2015-06-18 14:30:00,97.63,97.66,97.6,97.64,28537.0,71.1326,71.1545,71.1108,71.1399,28537.0
2015-06-18 14:35:00,97.65,97.77,97.65,97.77,15905.0,71.1472,71.2346,71.1472,71.2346,15905.0
2015-06-18 14:40:00,97.77,97.79,97.73,97.74,15240.0,71.2346,71.2492,71.2055,71.2128,15240.0
2015-06-18 14:45:00,97.74,97.77,97.74,97.75,14498.0,71.2128,71.2346,71.2128,71.2201,14498.0
2015-06-18 14:50:00,97.75,97.84,97.73,97.81,14474.0,71.2201,71.2856,71.2055,71.2638,14474.0
2015-06-18 14:55:00,97.81,97.85,97.81,97.83,12769.0,71.2638,71.2929,71.2638,71.2783,12769.0
2015-06-18 15:00:00,97.84,97.84,97.76,97.77,22402.0,71.2856,71.2856,71.2273,71.2346,22402.0
2015-06-18 15:05:00,97.78,97.79,97.72,97.72,13068.0,71.2419,71.2492,71.1982,71.1982,13068.0
2015-06-18 15:10:00,97.71,97.78,97.71,97.76,12983.0,71.1909,71.2419,71.1909,71.2273,12983.0
2015-06-18 15:15:00,97.75,97.78,97.74,97.77,22656.0,71.2201,71.2419,71.2128,71.2346,22656.0
2015-06-18 15:20:00,97.77,97.82,97.76,97.82,17504.0,71.2346,71.2711,71.2273,71.2711,17504.0
2015-06-18 15:25:00,97.82,97.95,97.8,97.94,40824.0,71.2711,71.3658,71.2565,71.3585,40824.0
2015-06-18 15:30:00,97.94,97.96,97.92,97.93,25307.0,71.3585,71.3731,71.3439,71.3512,25307.0
2015-06-18 15:35:00,97.93,97.94,97.86,97.86,61882.0,71.3512,71.3585,71.3002,71.3002,61882.0
2015-06-18 15:40:00,97.87,97.89,97.83,97.84,34688.0,71.3075,71.3221,71.2783,71.2856,34688.0
2015-06-18 15:45:00,97.83,97.85,97.79,97.8,45558.0,71.2783,71.2929,71.2492,71.2565,45558.0
2015-06-18 15:50:00,97.8,97.81,97.72,97.74,32018.0,71.2565,71.2638,71.1982,71.2128,32018.0
2015-06-18 15:55:00,97.73,97.9,97.73,97.87,132571.0,71.2055,71.3293,71.2055,71.3075,132571.0
2015-06-19 09:30:00,97.45,97.9,97.41,97.84,456161.0,71.0015,71.3293,70.9723,71.2856,456161.0
2015-06-19 09:35:00,97.84,98.03,97.59,97.74,20567.0,71.2856,71.4241,71.1035,71.2128,20567.0
2015-06-19 09:40:00,97.65,97.72,97.53,97.62,17955.0,71.1472,71.1982,71.0598,71.1253,17955.0
2015-06-19 09:45:00,97.65,97.67,97.42,97.47,35918.0,71.1472,71.1618,70.9796,71.016,35918.0
2015-06-19 09:50:00,97.47,97.63,97.46,97.59,26713.0,71.016,71.1326,71.0088,71.1035,26713.0
2015-06-19 09:55:00,97.59,97.69,97.59,97.67,20868.0,71.1035,71.1763,71.1035,71.1618,20868.0
2015-06-19 10:00:00,97.69,97.75,97.63,97.69,18928.0,71.1763,71.2201,71.1326,71.1763,18928.0
2015-06-19 10:05:00,97.69,97.72,97.61,97.62,13834.0,71.1763,71.1982,71.1181,71.1253,13834.0
2015-06-19 10:10:00,97.62,97.64,97.51,97.53,17537.0,71.1253,71.1399,71.0452,71.0598,17537.0
2015-06-19 10:15:00,97.52,97.52,97.47,97.5,17236.0,71.0525,71.0525,71.016,71.0379,17236.0
2015-06-19 10:20:00,97.5,97.67,97.5,97.63,17272.0,71.0379,71.1618,71.0379,71.1326,17272.0
2015-06-19 10:25:00,97.64,97.69,97.62,97.68,15270.0,71.1399,71.1763,71.1253,71.1691,15270.0
2015-06-19 10:30:00,97.68,97.68,97.55,97.56,15142.0,71.1691,71.1691,71.0743,71.0816,15142.0
2015-06-19 10:35:00,97.57,97.66,97.57,97.61,13043.0,71.0889,71.1545,71.0889,71.1181,13043.0
2015-06-19 10:40:00,97.63,97.67,97.58,97.66,15873.0,71.1326,71.1618,71.0962,71.1545,15873.0
2015-06-19 10:45:00,97.65,97.67,97.61,97.67,13797.0,71.1472,71.1618,71.1181,71.1618,13797.0
2015-06-19 10:50:00,97.69,97.7,97.61,97.65,19780.0,71.1763,71.1836,71.1181,71.1472,19780.0
2015-06-19 10:55:00,97.65,97.74,97.65,97.71,11650.0,71.1472,71.2128,71.1472,71.1909,11650.0
2015-06-19 11:00:00,97.72,97.73,97.64,97.66,10696.0,71.1982,71.2055,71.1399,71.1545,10696.0
2015-06-19 11:05:00,97.67,97.7,97.63,97.65,12904.0,71.1618,71.1836,71.1326,71.1472,12904.0
2015-06-19 11:10:00,97.65,97.65,97.55,97.57,12511.0,71.1472,71.1472,71.0743,71.0889,12511.0
2015-06-19 11:15:00,97.59,97.61,97.5,97.51,9011.0,71.1035,71.1181,71.0379,71.0452,9011.0
2015-06-19 11:20:00,97.51,97.58,97.5,97.58,10846.0,71.0452,71.0962,71.0379,71.0962,10846.0
2015-06-19 11:25:00,97.57,97.6,97.51,97.52,12433.0,71.0889,71.1108,71.0452,71.0525,12433.0
2015-06-19 11:30:00,97.53,97.53,97.42,97.45,13813.0,71.0598,71.0598,70.9796,71.0015,13813.0
2015-06-19 11:35:00,97.46,97.47,97.42,97.45,14876.0,71.0088,71.016,70.9796,71.0015,14876.0
2015-06-19 11:40:00,97.46,97.49,97.43,97.45,15260.0,71.0088,71.0306,70.9869,71.0015,15260.0
2015-06-19 11:45:00,97.46,97.5,97.43,97.47,12483.0,71.0088,71.0379,70.9869,71.016,12483.0
2015-06-19 11:50:00,97.46,97.52,97.45,97.49,8432.0,71.0088,71.0525,71.0015,71.0306,8432.0
2015-06-19 11:55:00,97.5,97.5,97.45,97.47,9975.0,71.0379,71.0379,71.0015,71.016,9975.0
2015-06-19 12:00:00,97.47,97.51,97.43,97.45,15528.0,71.016,71.0452,70.9869,71.0015,15528.0
2015-06-19 12:05:00,97.45,97.46,97.42,97.44,6908.0,71.0015,71.0088,70.9796,70.9942,6908.0
2015-06-19 12:10:00,97.42,97.47,97.41,97.46,6614.0,70.9796,71.016,70.9723,71.0088,6614.0
2015-06-19 12:15:00,97.43,97.44,97.37,97.39,11047.0,70.9869,70.9942,70.9432,70.9578,11047.0
2015-06-19 12:20:00,97.39,97.39,97.31,97.32,9059.0,70.9578,70.9578,70.8995,70.9068,9059.0
2015-06-19 12:25:00,97.32,97.38,97.32,97.35,7987.0,70.9068,70.9505,70.9068,70.9286,7987.0
2015-06-19 12:30:00,97.37,97.39,97.34,97.37,3549.0,70.9432,70.9578,70.9213,70.9432,3549.0
2015-06-19 12:35:00,97.39,97.39,97.32,97.32,2286.0,70.9578,70.9578,70.9068,70.9068,2286.0
2015-06-19 12:40:00,97.32,97.36,97.32,97.36,4559.0,70.9068,70.9359,70.9068,70.9359,4559.0
2015-06-19 12:45:00,97.35,97.36,97.33,97.34,6308.0,70.9286,70.9359,70.914,70.9213,6308.0
2015-06-19 12:50:00,97.32,97.34,97.27,97.29,6044.0,70.9068,70.9213,70.8703,70.8849,6044.0
2015-06-19 12:55:00,97.28,97.29,97.27,97.29,2887.0,70.8776,70.8849,70.8703,70.8849,2887.0
2015-06-19 13:00:00,97.3,97.3,97.27,97.29,5177.0,70.8922,70.8922,70.8703,70.8849,5177.0
2015-06-19 13:05:00,97.29,97.3,97.27,97.28,6343.0,70.8849,70.8922,70.8703,70.8776,6343.0
2015-06-19 13:10:00,97.29,97.31,97.28,97.31,3828.0,70.8849,70.8995,70.8776,70.8995,3828.0
2015-06-19 13:15:00,97.31,97.32,97.3,97.31,5250.0,70.8995,70.9068,70.8922,70.8995,5250.0
2015-06-19 13:20:00,97.31,97.32,97.3,97.32,5657.0,70.8995,70.9068,70.8922,70.9068,5657.0
2015-06-19 13:25:00,97.31,97.34,97.29,97.3,28854.0,70.8995,70.9213,70.8849,70.8922,28854.0
2015-06-19 13:30:00,97.31,97.35,97.29,97.34,14732.0,70.8995,70.9286,70.8849,70.9213,14732.0
2015-06-19 13:35:00,97.33,97.35,97.3,97.34,34122.0,70.914,70.9286,70.8922,70.9213,34122.0
2015-06-19 13:40:00,97.34,97.42,97.31,97.4,46333.0,70.9213,70.9796,70.8995,70.965,46333.0
2015-06-19 13:45:00,97.39,97.42,97.33,97.37,11683.0,70.9578,70.9796,70.914,70.9432,11683.0
2015-06-19 13:50:00,97.37,97.37,97.34,97.34,2659.0,70.9432,70.9432,70.9213,70.9213,2659.0
2015-06-19 13:55:00,97.34,97.34,97.32,97.33,5608.0,70.9213,70.9213,70.9068,70.914,5608.0
2015-06-19 14:00:00,97.33,97.36,97.31,97.36,6370.0,70.914,70.9359,70.8995,70.9359,6370.0
2015-06-19 14:05:00,97.36,97.38,97.34,97.35,13564.0,70.9359,70.9505,70.9213,70.9286,13564.0
2015-06-19 14:10:00,97.34,97.36,97.34,97.34,4328.0,70.9213,70.9359,70.9213,70.9213,4328.0
2015-06-19 14:15:00,97.34,97.34,97.29,97.29,7848.0,70.9213,70.9213,70.8849,70.8849,7848.0
2015-06-19 14:20:00,97.3,97.3,97.17,97.18,16280.0,70.8922,70.8922,70.7975,70.8048,16280.0
2015-06-19 14:25:00,97.17,97.17,97.12,97.16,10410.0,70.7975,70.7975,70.761,70.7902,10410.0
2015-06-19 14:30:00,97.15,97.17,97.11,97.13,25701.0,70.7829,70.7975,70.7538,70.7683,25701.0
2015-06-19 14:35:00,97.13,97.15,97.11,97.14,13192.0,70.7683,70.7829,70.7538,70.7756,13192.0
2015-06-19 14:40:00,97.14,97.14,97.12,97.12,7885.0,70.7756,70.7756,70.761,70.761,7885.0
2015-06-19 14:45:00,97.12,97.15,97.1,97.13,16209.0,70.761,70.7829,70.7465,70.7683,16209.0
2015-06-19 14:50:00,97.12,97.13,97.04,97.05,18490.0,70.761,70.7683,70.7028,70.71,18490.0
2015-06-19 14:55:00,97.06,97.15,97.06,97.13,14005.0,70.7173,70.7829,70.7173,70.7683,14005.0
2015-06-19 15:00:00,97.14,97.14,97.11,97.13,13854.0,70.7756,70.7756,70.7538,70.7683,13854.0
2015-06-19 15:05:00,97.13,97.17,97.11,97.17,17679.0,70.7683,70.7975,70.7538,70.7975,17679.0
2015-06-19 15:10:00,97.17,97.17,97.15,97.15,12942.0,70.7975,70.7975,70.7829,70.7829,12942.0
2015-06-19 15:15:00,97.15,97.19,97.13,97.19,24351.0,70.7829,70.812,70.7683,70.812,24351.0
2015-06-19 15:20:00,97.18,97.25,97.18,97.24,22700.0,70.8048,70.8558,70.8048,70.8485,22700.0
2015-06-19 15:25:00,97.25,97.31,97.24,97.29,17957.0,70.8558,70.8995,70.8485,70.8849,17957.0
2015-06-19 15:30:00,97.29,97.34,97.26,97.33,33677.0,70.8849,70.9213,70.863,70.914,33677.0
2015-06-19 15:35:00,97.32,97.34,97.28,97.32,19761.0,70.9068,70.9213,70.8776,70.9068,19761.0
2015-06-19 15:40:00,97.32,97.34,97.31,97.34,25766.0,70.9068,70.9213,70.8995,70.9213,25766.0
2015-06-19 15:45:00,97.34,97.45,97.33,97.43,65781.0,70.9213,71.0015,70.914,70.9869,65781.0
2015-06-19 15:50:00,97.43,97.43,97.31,97.33,46242.0,70.9869,70.9869,70.8995,70.914,46242.0
2015-06-19 15:55:00,97.33,97.34,97.14,97.15,109632.0,70.914,70.9213,70.7756,70.7829,109632.0
2015-06-22 09:30:00,97.87,98.12,97.74,98.01,51551.0,71.3075,71.4896,71.2128,71.4095,51551.0
2015-06-22 09:35:00,98.03,98.21,97.87,97.89,58232.0,71.4241,71.5552,71.3075,71.3221,58232.0
2015-06-22 09:40:00,97.88,98.1,97.74,98.1,53738.0,71.3148,71.4751,71.2128,71.4751,53738.0
2015-06-22 09:45:00,98.12,98.12,98.0,98.1,16492.0,71.4896,71.4896,71.4022,71.4751,16492.0
2015-06-22 09:50:00,98.1,98.15,98.03,98.08,13693.0,71.4751,71.5115,71.4241,71.4605,13693.0
2015-06-22 09:55:00,98.08,98.08,97.91,97.97,10278.0,71.4605,71.4605,71.3366,71.3803,10278.0
2015-06-22 10:00:00,97.99,98.07,97.94,97.94,45970.0,71.3949,71.4532,71.3585,71.3585,45970.0
2015-06-22 10:05:00,97.96,98.19,97.96,98.19,9825.0,71.3731,71.5406,71.3731,71.5406,9825.0
2015-06-22 10:10:00,98.19,98.27,98.18,98.26,17969.0,71.5406,71.5989,71.5334,71.5916,17969.0
2015-06-22 10:15:00,98.27,98.33,98.23,98.33,15938.0,71.5989,71.6426,71.5698,71.6426,15938.0
2015-06-22 10:20:00,98.31,98.42,98.3,98.37,19853.0,71.6281,71.7082,71.6208,71.6718,19853.0
2015-06-22 10:25:00,98.38,98.4,98.32,98.36,26017.0,71.6791,71.6936,71.6354,71.6645,26017.0
2015-06-22 10:30:00,98.35,98.36,98.27,98.34,44260.0,71.6572,71.6645,71.5989,71.6499,44260.0
2015-06-22 10:35:00,98.34,98.4,98.3,98.38,15371.0,71.6499,71.6936,71.6208,71.6791,15371.0
2015-06-22 10:40:00,98.38,98.51,98.36,98.39,32576.0,71.6791,71.7738,71.6645,71.6864,32576.0
2015-06-22 10:45:00,98.39,98.42,98.37,98.38,10172.0,71.6864,71.7082,71.6718,71.6791,10172.0
2015-06-22 10:50:00,98.39,98.39,98.26,98.28,13132.0,71.6864,71.6864,71.5916,71.6062,13132.0
2015-06-22 10:55:00,98.29,98.38,98.28,98.35,9213.0,71.6135,71.6791,71.6062,71.6572,9213.0
2015-06-22 11:00:00,98.33,98.33,98.25,98.28,26375.0,71.6426,71.6426,71.5844,71.6062,26375.0
2015-06-22 11:05:00,98.28,98.34,98.25,98.29,14403.0,71.6062,71.6499,71.5844,71.6135,14403.0
2015-06-22 11:10:00,98.27,98.39,98.26,98.38,11136.0,71.5989,71.6864,71.5916,71.6791,11136.0
2015-06-22 11:15:00,98.39,98.43,98.34,98.34,14237.0,71.6864,71.7155,71.6499,71.6499,14237.0
2015-06-22 11:20:00,98.34,98.38,98.32,98.38,12562.0,71.6499,71.6791,71.6354,71.6791,12562.0
2015-06-22 11:25:00,98.39,98.39,98.36,98.39,7756.0,71.6864,71.6864,71.6645,71.6864,7756.0
2015-06-22 11:30:00,98.38,98.43,98.35,98.41,15751.0,71.6791,71.7155,71.6572,71.7009,15751.0
2015-06-22 11:35:00,98.42,98.42,98.29,98.3,11489.0,71.7082,71.7082,71.6135,71.6208,11489.0
2015-06-22 11:40:00,98.3,98.3,98.21,98.27,8800.0,71.6208,71.6208,71.5552,71.5989,8800.0
2015-06-22 11:45:00,98.26,98.32,98.26,98.27,7404.0,71.5916,71.6354,71.5916,71.5989,7404.0
2015-06-22 11:50:00,98.27,98.3,98.22,98.24,8371.0,71.5989,71.6208,71.5625,71.5771,8371.0
2015-06-22 11:55:00,98.24,98.31,98.23,98.23,14459.0,71.5771,71.6281,71.5698,71.5698,14459.0
2015-06-22 12:00:00,98.22,98.25,98.19,98.25,5702.0,71.5625,71.5844,71.5406,71.5844,5702.0
2015-06-22 12:05:00,98.24,98.27,98.2,98.2,10840.0,71.5771,71.5989,71.5479,71.5479,10840.0
2015-06-22 12:10:00,98.19,98.25,98.15,98.24,11192.0,71.5406,71.5844,71.5115,71.5771,11192.0
2015-06-22 12:15:00,98.24,98.25,98.17,98.17,13016.0,71.5771,71.5844,71.5261,71.5261,13016.0
2015-06-22 12:20:00,98.16,98.2,98.12,98.18,15900.0,71.5188,71.5479,71.4896,71.5334,15900.0
2015-06-22 12:25:00,98.18,98.24,98.13,98.23,20238.0,71.5334,71.5771,71.4969,71.5698,20238.0
2015-06-22 12:30:00,98.23,98.29,98.23,98.29,5741.0,71.5698,71.6135,71.5698,71.6135,5741.0
2015-06-22 12:35:00,98.31,98.39,98.29,98.39,5020.0,71.6281,71.6864,71.6135,71.6864,5020.0
2015-06-22 12:40:00,98.37,98.4,98.37,98.39,10029.0,71.6718,71.6936,71.6718,71.6864,10029.0
2015-06-22 12:45:00,98.4,98.4,98.3,98.38,11393.0,71.6936,71.6936,71.6208,71.6791,11393.0
2015-06-22 12:50:00,98.38,98.41,98.37,98.38,4841.0,71.6791,71.7009,71.6718,71.6791,4841.0
2015-06-22 12:55:00,98.38,98.4,98.37,98.38,4693.0,71.6791,71.6936,71.6718,71.6791,4693.0
2015-06-22 13:00:00,98.39,98.42,98.38,98.41,4379.0,71.6864,71.7082,71.6791,71.7009,4379.0
2015-06-22 13:05:00,98.41,98.42,98.37,98.37,6056.0,71.7009,71.7082,71.6718,71.6718,6056.0
2015-06-22 13:10:00,98.37,98.4,98.32,98.32,4510.0,71.6718,71.6936,71.6354,71.6354,4510.0
2015-06-22 13:15:00,98.32,98.34,98.31,98.32,4837.0,71.6354,71.6499,71.6281,71.6354,4837.0
2015-06-22 13:20:00,98.31,98.37,98.31,98.36,3803.0,71.6281,71.6718,71.6281,71.6645,3803.0
2015-06-22 13:25:00,98.35,98.38,98.33,98.36,9864.0,71.6572,71.6791,71.6426,71.6645,9864.0
2015-06-22 13:30:00,98.37,98.4,98.35,98.4,19123.0,71.6718,71.6936,71.6572,71.6936,19123.0
2015-06-22 13:35:00,98.4,98.41,98.3,98.3,30213.0,71.6936,71.7009,71.6208,71.6208,30213.0
2015-06-22 13:40:00,98.3,98.34,98.29,98.3,9638.0,71.6208,71.6499,71.6135,71.6208,9638.0
2015-06-22 13:45:00,98.28,98.36,98.27,98.33,15683.0,71.6062,71.6645,71.5989,71.6426,15683.0
2015-06-22 13:50:00,98.32,98.32,98.27,98.27,16662.0,71.6354,71.6354,71.5989,71.5989,16662.0
2015-06-22 13:55:00,98.27,98.29,98.23,98.28,22373.0,71.5989,71.6135,71.5698,71.6062,22373.0
2015-06-22 14:00:00,98.27,98.29,98.25,98.25,13683.0,71.5989,71.6135,71.5844,71.5844,13683.0
2015-06-22 14:05:00,98.26,98.29,98.24,98.25,25276.0,71.5916,71.6135,71.5771,71.5844,25276.0
2015-06-22 14:10:00,98.26,98.26,98.19,98.19,10264.0,71.5916,71.5916,71.5406,71.5406,10264.0
2015-06-22 14:15:00,98.19,98.2,98.15,98.15,10927.0,71.5406,71.5479,71.5115,71.5115,10927.0
2015-06-22 14:20:00,98.15,98.17,98.13,98.14,13566.0,71.5115,71.5261,71.4969,71.5042,13566.0
2015-06-22 14:25:00,98.14,98.16,98.11,98.13,10948.0,71.5042,71.5188,71.4823,71.4969,10948.0
2015-06-22 14:30:00,98.13,98.18,98.1,98.15,18177.0,71.4969,71.5334,71.4751,71.5115,18177.0
2015-06-22 14:35:00,98.15,98.22,98.15,98.22,24937.0,71.5115,71.5625,71.5115,71.5625,24937.0
2015-06-22 14:40:00,98.22,98.26,98.21,98.24,24486.0,71.5625,71.5916,71.5552,71.5771,24486.0
2015-06-22 14:45:00,98.24,98.26,98.19,98.2,30598.0,71.5771,71.5916,71.5406,71.5479,30598.0
2015-06-22 14:50:00,98.2,98.24,98.18,98.2,28527.0,71.5479,71.5771,71.5334,71.5479,28527.0
2015-06-22 14:55:00,98.2,98.26,98.2,98.22,38076.0,71.5479,71.5916,71.5479,71.5625,38076.0
2015-06-22 15:00:00,98.22,98.25,98.19,98.23,29199.0,71.5625,71.5844,71.5406,71.5698,29199.0
2015-06-22 15:05:00,98.23,98.23,98.2,98.21,14456.0,71.5698,71.5698,71.5479,71.5552,14456.0
2015-06-22 15:10:00,98.21,98.26,98.2,98.26,25769.0,71.5552,71.5916,71.5479,71.5916,25769.0
2015-06-22 15:15:00,98.25,98.28,98.23,98.28,14209.0,71.5844,71.6062,71.5698,71.6062,14209.0
2015-06-22 15:20:00,98.27,98.36,98.27,98.35,15379.0,71.5989,71.6645,71.5989,71.6572,15379.0
2015-06-22 15:25:00,98.35,98.39,98.34,98.37,17329.0,71.6572,71.6864,71.6499,71.6718,17329.0
2015-06-22 15:30:00,98.37,98.38,98.3,98.3,28401.0,71.6718,71.6791,71.6208,71.6208,28401.0
2015-06-22 15:35:00,98.3,98.3,98.18,98.2,34122.0,71.6208,71.6208,71.5334,71.5479,34122.0
2015-06-22 15:40:00,98.21,98.24,98.17,98.2,45370.0,71.5552,71.5771,71.5261,71.5479,45370.0
2015-06-22 15:45:00,98.2,98.22,98.17,98.18,50783.0,71.5479,71.5625,71.5261,71.5334,50783.0
2015-06-22 15:50:00,98.18,98.24,98.17,98.2,43901.0,71.5334,71.5771,71.5261,71.5479,43901.0
2015-06-22 15:55:00,98.2,98.23,98.17,98.23,94482.0,71.5479,71.5698,71.5261,71.5698,94482.0
2015-06-23 09:30:00,98.95,99.0,98.69,98.88,69805.0,72.0944,72.1308,71.9049,72.0434,69805.0
2015-06-23 09:35:00,98.87,99.14,98.83,98.97,84400.0,72.0361,72.2328,72.0069,72.1089,84400.0
2015-06-23 09:40:00,99.04,99.13,98.98,98.98,13337.0,72.1599,72.2255,72.1162,72.1162,13337.0
2015-06-23 09:45:00,99.07,99.16,99.0,99.12,19029.0,72.1818,72.2474,72.1308,72.2182,19029.0
2015-06-23 09:50:00,99.12,99.13,99.03,99.06,17716.0,72.2182,72.2255,72.1527,72.1745,17716.0
2015-06-23 09:55:00,99.06,99.2,99.05,99.19,31841.0,72.1745,72.2765,72.1672,72.2692,31841.0
2015-06-23 10:00:00,99.19,99.23,99.01,99.19,22082.0,72.2692,72.2984,72.1381,72.2692,22082.0
2015-06-23 10:05:00,99.2,99.24,99.06,99.1,15680.0,72.2765,72.3057,72.1745,72.2037,15680.0
2015-06-23 10:10:00,99.1,99.18,99.06,99.13,17335.0,72.2037,72.2619,72.1745,72.2255,17335.0
2015-06-23 10:15:00,99.13,99.19,99.07,99.08,27119.0,72.2255,72.2692,72.1818,72.1891,27119.0
2015-06-23 10:20:00,99.05,99.07,99.0,99.03,10020.0,72.1672,72.1818,72.1308,72.1527,10020.0
2015-06-23 10:25:00,99.01,99.01,98.89,98.97,11478.0,72.1381,72.1381,72.0507,72.1089,11478.0
2015-06-23 10:30:00,98.97,99.05,98.96,98.96,10643.0,72.1089,72.1672,72.1017,72.1017,10643.0
2015-06-23 10:35:00,98.93,99.09,98.93,98.99,12477.0,72.0798,72.1964,72.0798,72.1235,12477.0
2015-06-23 10:40:00,98.95,98.95,98.81,98.82,9185.0,72.0944,72.0944,71.9924,71.9997,9185.0
2015-06-23 10:45:00,98.81,98.84,98.74,98.78,13321.0,71.9924,72.0142,71.9414,71.9705,13321.0
2015-06-23 10:50:00,98.77,98.77,98.62,98.64,13092.0,71.9632,71.9632,71.8539,71.8685,13092.0
2015-06-23 10:55:00,98.65,98.65,98.58,98.65,30910.0,71.8758,71.8758,71.8248,71.8758,30910.0
2015-06-23 11:00:00,98.63,98.71,98.57,98.7,19743.0,71.8612,71.9195,71.8175,71.9122,19743.0
2015-06-23 11:05:00,98.72,98.84,98.67,98.81,12956.0,71.9268,72.0142,71.8904,71.9924,12956.0
2015-06-23 11:10:00,98.82,98.84,98.78,98.8,23300.0,71.9997,72.0142,71.9705,71.9851,23300.0
2015-06-23 11:15:00,98.81,98.9,98.75,98.9,53044.0,71.9924,72.0579,71.9486,72.0579,53044.0
2015-06-23 11:20:00,98.9,98.9,98.82,98.83,9034.0,72.0579,72.0579,71.9997,72.0069,9034.0
2015-06-23 11:25:00,98.81,98.82,98.76,98.76,11285.0,71.9924,71.9997,71.9559,71.9559,11285.0
2015-06-23 11:30:00,98.76,98.89,98.76,98.88,18293.0,71.9559,72.0507,71.9559,72.0434,18293.0
2015-06-23 11:35:00,98.87,98.92,98.84,98.84,8789.0,72.0361,72.0725,72.0142,72.0142,8789.0
2015-06-23 11:40:00,98.85,98.87,98.79,98.8,7758.0,72.0215,72.0361,71.9778,71.9851,7758.0
2015-06-23 11:45:00,98.8,98.9,98.79,98.9,8722.0,71.9851,72.0579,71.9778,72.0579,8722.0
2015-06-23 11:50:00,98.9,98.91,98.88,98.91,8971.0,72.0579,72.0652,72.0434,72.0652,8971.0
2015-06-23 11:55:00,98.91,98.92,98.87,98.87,6164.0,72.0652,72.0725,72.0361,72.0361,6164.0
2015-06-23 12:00:00,98.88,98.89,98.81,98.86,21713.0,72.0434,72.0507,71.9924,72.0288,21713.0
2015-06-23 12:05:00,98.83,98.84,98.74,98.76,9306.0,72.0069,72.0142,71.9414,71.9559,9306.0
2015-06-23 12:10:00,98.75,98.81,98.75,98.8,3012.0,71.9486,71.9924,71.9486,71.9851,3012.0
2015-06-23 12:15:00,98.81,98.88,98.81,98.85,3857.0,71.9924,72.0434,71.9924,72.0215,3857.0
2015-06-23 12:20:00,98.86,98.87,98.81,98.81,4669.0,72.0288,72.0361,71.9924,71.9924,4669.0
2015-06-23 12:25:00,98.81,98.87,98.81,98.84,6117.0,71.9924,72.0361,71.9924,72.0142,6117.0
2015-06-23 12:30:00,98.84,98.85,98.82,98.82,5560.0,72.0142,72.0215,71.9997,71.9997,5560.0
2015-06-23 12:35:00,98.83,98.86,98.8,98.8,5059.0,72.0069,72.0288,71.9851,71.9851,5059.0
2015-06-23 12:40:00,98.79,98.83,98.77,98.79,7211.0,71.9778,72.0069,71.9632,71.9778,7211.0
2015-06-23 12:45:00,98.8,98.83,98.78,98.83,2800.0,71.9851,72.0069,71.9705,72.0069,2800.0
2015-06-23 12:50:00,98.83,98.83,98.72,98.72,7790.0,72.0069,72.0069,71.9268,71.9268,7790.0
2015-06-23 12:55:00,98.72,98.72,98.69,98.7,4580.0,71.9268,71.9268,71.9049,71.9122,4580.0
2015-06-23 13:00:00,98.7,98.8,98.7,98.79,4230.0,71.9122,71.9851,71.9122,71.9778,4230.0
2015-06-23 13:05:00,98.78,98.78,98.75,98.78,8382.0,71.9705,71.9705,71.9486,71.9705,8382.0
2015-06-23 13:10:00,98.78,98.87,98.76,98.86,6194.0,71.9705,72.0361,71.9559,72.0288,6194.0
2015-06-23 13:15:00,98.85,98.9,98.84,98.9,7392.0,72.0215,72.0579,72.0142,72.0579,7392.0
2015-06-23 13:20:00,98.91,98.92,98.84,98.86,16662.0,72.0652,72.0725,72.0142,72.0288,16662.0
2015-06-23 13:25:00,98.84,98.85,98.8,98.81,6095.0,72.0142,72.0215,71.9851,71.9924,6095.0
2015-06-23 13:30:00,98.81,98.89,98.81,98.89,7111.0,71.9924,72.0507,71.9924,72.0507,7111.0
2015-06-23 13:35:00,98.89,98.9,98.85,98.87,5821.0,72.0507,72.0579,72.0215,72.0361,5821.0
2015-06-23 13:40:00,98.88,99.04,98.88,99.02,37496.0,72.0434,72.1599,72.0434,72.1454,37496.0
2015-06-23 13:45:00,99.02,99.05,99.01,99.03,7225.0,72.1454,72.1672,72.1381,72.1527,7225.0
2015-06-23 13:50:00,99.04,99.05,99.01,99.02,7429.0,72.1599,72.1672,72.1381,72.1454,7429.0
2015-06-23 13:55:00,99.03,99.08,99.02,99.06,13539.0,72.1527,72.1891,72.1454,72.1745,13539.0
2015-06-23 14:00:00,99.07,99.09,99.06,99.07,7348.0,72.1818,72.1964,72.1745,72.1818,7348.0
2015-06-23 14:05:00,99.06,99.08,99.01,99.01,7853.0,72.1745,72.1891,72.1381,72.1381,7853.0
2015-06-23 14:10:00,99.01,99.03,98.99,99.03,11618.0,72.1381,72.1527,72.1235,72.1527,11618.0
2015-06-23 14:15:00,99.03,99.09,99.03,99.07,12027.0,72.1527,72.1964,72.1527,72.1818,12027.0
2015-06-23 14:20:00,99.06,99.07,99.01,99.01,3945.0,72.1745,72.1818,72.1381,72.1381,3945.0
2015-06-23 14:25:00,99.01,99.04,99.0,99.03,8524.0,72.1381,72.1599,72.1308,72.1527,8524.0
2015-06-23 14:30:00,99.02,99.04,98.98,99.03,13051.0,72.1454,72.1599,72.1162,72.1527,13051.0
2015-06-23 14:35:00,99.02,99.13,98.99,99.1,18032.0,72.1454,72.2255,72.1235,72.2037,18032.0
2015-06-23 14:40:00,99.1,99.16,99.09,99.12,20881.0,72.2037,72.2474,72.1964,72.2182,20881.0
2015-06-23 14:45:00,99.12,99.13,99.07,99.08,11567.0,72.2182,72.2255,72.1818,72.1891,11567.0
2015-06-23 14:50:00,99.08,99.1,99.06,99.09,6553.0,72.1891,72.2037,72.1745,72.1964,6553.0
2015-06-23 14:55:00,99.09,99.15,99.09,99.13,8821.0,72.1964,72.2401,72.1964,72.2255,8821.0
2015-06-23 15:00:00,99.13,99.16,99.12,99.14,12169.0,72.2255,72.2474,72.2182,72.2328,12169.0
2015-06-23 15:05:00,99.14,99.14,99.09,99.11,27773.0,72.2328,72.2328,72.1964,72.2109,27773.0
2015-06-23 15:10:00,99.11,99.16,99.09,99.14,25366.0,72.2109,72.2474,72.1964,72.2328,25366.0
2015-06-23 15:15:00,99.13,99.15,99.13,99.13,12220.0,72.2255,72.2401,72.2255,72.2255,12220.0
2015-06-23 15:20:00,99.14,99.15,99.12,99.14,14263.0,72.2328,72.2401,72.2182,72.2328,14263.0
2015-06-23 15:25:00,99.13,99.17,99.13,99.13,15354.0,72.2255,72.2547,72.2255,72.2255,15354.0
2015-06-23 15:30:00,99.14,99.19,99.13,99.18,18969.0,72.2328,72.2692,72.2255,72.2619,18969.0
2015-06-23 15:35:00,99.18,99.18,99.11,99.13,20115.0,72.2619,72.2619,72.2109,72.2255,20115.0
2015-06-23 15:40:00,99.13,99.13,99.07,99.08,23969.0,72.2255,72.2255,72.1818,72.1891,23969.0
2015-06-23 15:45:00,99.07,99.08,99.03,99.03,32342.0,72.1818,72.1891,72.1527,72.1527,32342.0
2015-06-23 15:50:00,99.03,99.09,99.03,99.09,46672.0,72.1527,72.1964,72.1527,72.1964,46672.0
2015-06-23 15:55:00,99.08,99.08,99.0,99.02,88722.0,72.1891,72.1891,72.1308,72.1454,88722.0
2015-06-24 09:30:00,98.53,99.0,98.46,98.92,49373.0,71.7884,72.1308,71.7374,72.0725,49373.0
2015-06-24 09:35:00,98.96,99.25,98.94,99.2,14963.0,72.1017,72.3129,72.0871,72.2765,14963.0
2015-06-24 09:40:00,99.2,99.23,98.99,99.07,18194.0,72.2765,72.2984,72.1235,72.1818,18194.0
2015-06-24 09:45:00,99.06,99.06,98.73,98.81,33246.0,72.1745,72.1745,71.9341,71.9924,33246.0
2015-06-24 09:50:00,98.84,98.87,98.68,98.73,33521.0,72.0142,72.0361,71.8976,71.9341,33521.0
2015-06-24 09:55:00,98.74,98.82,98.68,98.82,31615.0,71.9414,71.9997,71.8976,71.9997,31615.0
2015-06-24 10:00:00,98.78,98.81,98.68,98.79,29920.0,71.9705,71.9924,71.8976,71.9778,29920.0
2015-06-24 10:05:00,98.76,98.85,98.7,98.85,15385.0,71.9559,72.0215,71.9122,72.0215,15385.0
2015-06-24 10:10:00,98.87,98.93,98.78,98.89,18162.0,72.0361,72.0798,71.9705,72.0507,18162.0
2015-06-24 10:15:00,98.87,98.87,98.75,98.77,13421.0,72.0361,72.0361,71.9486,71.9632,13421.0
2015-06-24 10:20:00,98.79,98.79,98.67,98.72,17437.0,71.9778,71.9778,71.8904,71.9268,17437.0
2015-06-24 10:25:00,98.75,98.95,98.74,98.95,10079.0,71.9486,72.0944,71.9414,72.0944,10079.0
2015-06-24 10:30:00,98.96,99.05,98.93,98.99,10580.0,72.1017,72.1672,72.0798,72.1235,10580.0
2015-06-24 10:35:00,98.97,98.98,98.9,98.9,13706.0,72.1089,72.1162,72.0579,72.0579,13706.0
2015-06-24 10:40:00,98.89,98.89,98.79,98.8,9990.0,72.0507,72.0507,71.9778,71.9851,9990.0
2015-06-24 10:45:00,98.82,98.82,98.72,98.73,13432.0,71.9997,71.9997,71.9268,71.9341,13432.0
2015-06-24 10:50:00,98.73,98.77,98.68,98.68,5407.0,71.9341,71.9632,71.8976,71.8976,5407.0
2015-06-24 10:55:00,98.69,98.69,98.56,98.63,22203.0,71.9049,71.9049,71.8102,71.8612,22203.0
2015-06-24 11:00:00,98.65,98.66,98.57,98.6,13432.0,71.8758,71.8831,71.8175,71.8394,13432.0
2015-06-24 11:05:00,98.6,98.61,98.48,98.51,13693.0,71.8394,71.8466,71.7519,71.7738,13693.0
2015-06-24 11:10:00,98.51,98.51,98.39,98.39,15072.0,71.7738,71.7738,71.6864,71.6864,15072.0
2015-06-24 11:15:00,98.39,98.42,98.34,98.41,11222.0,71.6864,71.7082,71.6499,71.7009,11222.0
2015-06-24 11:20:00,98.38,98.46,98.36,98.37,8723.0,71.6791,71.7374,71.6645,71.6718,8723.0
2015-06-24 11:25:00,98.39,98.47,98.39,98.47,7383.0,71.6864,71.7446,71.6864,71.7446,7383.0
2015-06-24 11:30:00,98.46,98.5,98.39,98.39,16427.0,71.7374,71.7665,71.6864,71.6864,16427.0
2015-06-24 11:35:00,98.4,98.51,98.38,98.51,8530.0,71.6936,71.7738,71.6791,71.7738,8530.0
2015-06-24 11:40:00,98.48,98.64,98.44,98.59,23870.0,71.7519,71.8685,71.7228,71.8321,23870.0
2015-06-24 11:45:00,98.59,98.6,98.52,98.58,6720.0,71.8321,71.8394,71.7811,71.8248,6720.0
2015-06-24 11:50:00,98.58,98.61,98.52,98.53,6906.0,71.8248,71.8466,71.7811,71.7884,6906.0
2015-06-24 11:55:00,98.53,98.59,98.5,98.54,12229.0,71.7884,71.8321,71.7665,71.7956,12229.0
2015-06-24 12:00:00,98.54,98.54,98.36,98.36,7135.0,71.7956,71.7956,71.6645,71.6645,7135.0
2015-06-24 12:05:00,98.36,98.4,98.36,98.38,6510.0,71.6645,71.6936,71.6645,71.6791,6510.0
2015-06-24 12:10:00,98.34,98.46,98.27,98.42,10939.0,71.6499,71.7374,71.5989,71.7082,10939.0
2015-06-24 12:15:00,98.4,98.44,98.37,98.42,5978.0,71.6936,71.7228,71.6718,71.7082,5978.0
2015-06-24 12:20:00,98.4,98.4,98.32,98.38,7750.0,71.6936,71.6936,71.6354,71.6791,7750.0
2015-06-24 12:25:00,98.36,98.36,98.32,98.34,6516.0,71.6645,71.6645,71.6354,71.6499,6516.0
2015-06-24 12:30:00,98.35,98.39,98.29,98.37,11017.0,71.6572,71.6864,71.6135,71.6718,11017.0
2015-06-24 12:35:00,98.4,98.4,98.35,98.39,3278.0,71.6936,71.6936,71.6572,71.6864,3278.0
2015-06-24 12:40:00,98.38,98.38,98.32,98.32,5924.0,71.6791,71.6791,71.6354,71.6354,5924.0
2015-06-24 12:45:00,98.3,98.32,98.26,98.29,7384.0,71.6208,71.6354,71.5916,71.6135,7384.0
2015-06-24 12:50:00,98.27,98.28,98.12,98.15,21512.0,71.5989,71.6062,71.4896,71.5115,21512.0
2015-06-24 12:55:00,98.15,98.18,98.13,98.18,7350.0,71.5115,71.5334,71.4969,71.5334,7350.0
2015-06-24 13:00:00,98.17,98.27,98.14,98.26,9517.0,71.5261,71.5989,71.5042,71.5916,9517.0
2015-06-24 13:05:00,98.26,98.36,98.26,98.36,12100.0,71.5916,71.6645,71.5916,71.6645,12100.0
2015-06-24 13:10:00,98.37,98.4,98.34,98.36,9484.0,71.6718,71.6936,71.6499,71.6645,9484.0
2015-06-24 13:15:00,98.35,98.35,98.28,98.3,8340.0,71.6572,71.6572,71.6062,71.6208,8340.0
2015-06-24 13:20:00,98.3,98.32,98.16,98.16,8003.0,71.6208,71.6354,71.5188,71.5188,8003.0
2015-06-24 13:25:00,98.18,98.24,98.16,98.18,14366.0,71.5334,71.5771,71.5188,71.5334,14366.0
2015-06-24 13:30:00,98.18,98.22,98.14,98.22,15222.0,71.5334,71.5625,71.5042,71.5625,15222.0
2015-06-24 13:35:00,98.2,98.21,98.1,98.12,9714.0,71.5479,71.5552,71.4751,71.4896,9714.0
2015-06-24 13:40:00,98.11,98.13,98.06,98.09,19537.0,71.4823,71.4969,71.4459,71.4678,19537.0
2015-06-24 13:45:00,98.08,98.1,98.05,98.06,13414.0,71.4605,71.4751,71.4386,71.4459,13414.0
2015-06-24 13:50:00,98.06,98.06,97.99,98.02,15425.0,71.4459,71.4459,71.3949,71.4168,15425.0
2015-06-24 13:55:00,98.02,98.06,98.01,98.03,12349.0,71.4168,71.4459,71.4095,71.4241,12349.0
2015-06-24 14:00:00,98.05,98.11,98.05,98.11,41523.0,71.4386,71.4823,71.4386,71.4823,41523.0
2015-06-24 14:05:00,98.12,98.12,98.01,98.07,15166.0,71.4896,71.4896,71.4095,71.4532,15166.0
2015-06-24 14:10:00,98.07,98.08,97.98,98.01,20416.0,71.4532,71.4605,71.3876,71.4095,20416.0
2015-06-24 14:15:00,98.02,98.03,97.93,97.93,22881.0,71.4168,71.4241,71.3512,71.3512,22881.0
2015-06-24 14:20:00,97.94,97.95,97.87,97.92,31335.0,71.3585,71.3658,71.3075,71.3439,31335.0
2015-06-24 14:25:00,97.93,97.94,97.9,97.91,23211.0,71.3512,71.3585,71.3293,71.3366,23211.0
2015-06-24 14:30:00,97.91,97.92,97.87,97.91,33689.0,71.3366,71.3439,71.3075,71.3366,33689.0
2015-06-24 14:35:00,97.9,97.93,97.83,97.92,37662.0,71.3293,71.3512,71.2783,71.3439,37662.0
2015-06-24 14:40:00,97.93,97.97,97.91,97.91,14214.0,71.3512,71.3803,71.3366,71.3366,14214.0
2015-06-24 14:45:00,97.9,97.92,97.85,97.85,36038.0,71.3293,71.3439,71.2929,71.2929,36038.0
2015-06-24 14:50:00,97.86,98.01,97.83,98.01,41757.0,71.3002,71.4095,71.2783,71.4095,41757.0
2015-06-24 14:55:00,98.0,98.01,97.98,97.99,14067.0,71.4022,71.4095,71.3876,71.3949,14067.0
2015-06-24 15:00:00,97.99,98.0,97.95,97.98,18449.0,71.3949,71.4022,71.3658,71.3876,18449.0
2015-06-24 15:05:00,97.97,97.98,97.91,97.92,36254.0,71.3803,71.3876,71.3366,71.3439,36254.0
2015-06-24 15:10:00,97.92,97.97,97.88,97.97,25829.0,71.3439,71.3803,71.3148,71.3803,25829.0
2015-06-24 15:15:00,97.96,98.01,97.89,98.01,44788.0,71.3731,71.4095,71.3221,71.4095,44788.0
2015-06-24 15:20:00,98.02,98.13,98.02,98.12,57873.0,71.4168,71.4969,71.4168,71.4896,57873.0
2015-06-24 15:25:00,98.12,98.19,98.11,98.16,29152.0,71.4896,71.5406,71.4823,71.5188,29152.0
2015-06-24 15:30:00,98.16,98.17,98.08,98.11,44535.0,71.5188,71.5261,71.4605,71.4823,44535.0
2015-06-24 15:35:00,98.12,98.13,98.01,98.02,57164.0,71.4896,71.4969,71.4095,71.4168,57164.0
2015-06-24 15:40:00,98.02,98.11,98.01,98.11,39190.0,71.4168,71.4823,71.4095,71.4823,39190.0
2015-06-24 15:45:00,98.12,98.12,97.94,97.94,60230.0,71.4896,71.4896,71.3585,71.3585,60230.0
2015-06-24 15:50:00,97.95,98.04,97.91,98.04,96228.0,71.3658,71.4313,71.3366,71.4313,96228.0
2015-06-24 15:55:00,98.03,98.07,97.9,97.91,183275.0,71.4241,71.4532,71.3293,71.3366,183275.0
2015-06-25 09:30:00,98.41,98.48,98.09,98.23,27642.0,71.7009,71.7519,71.4678,71.5698,27642.0
2015-06-25 09:35:00,98.26,98.48,98.12,98.25,28175.0,71.5916,71.7519,71.4896,71.5844,28175.0
2015-06-25 09:40:00,98.19,98.2,97.85,97.9,21858.0,71.5406,71.5479,71.2929,71.3293,21858.0
2015-06-25 09:45:00,97.87,98.19,97.79,98.1,48572.0,71.3075,71.5406,71.2492,71.4751,48572.0
2015-06-25 09:50:00,98.14,98.24,98.04,98.11,26884.0,71.5042,71.5771,71.4313,71.4823,26884.0
2015-06-25 09:55:00,98.15,98.25,98.12,98.21,52376.0,71.5115,71.5844,71.4896,71.5552,52376.0
2015-06-25 10:00:00,98.22,98.27,98.11,98.12,30889.0,71.5625,71.5989,71.4823,71.4896,30889.0
2015-06-25 10:05:00,98.12,98.26,98.12,98.21,20085.0,71.4896,71.5916,71.4896,71.5552,20085.0
2015-06-25 10:10:00,98.23,98.27,98.12,98.13,29053.0,71.5698,71.5989,71.4896,71.4969,29053.0
2015-06-25 10:15:00,98.14,98.23,98.0,98.21,29641.0,71.5042,71.5698,71.4022,71.5552,29641.0
2015-06-25 10:20:00,98.23,98.24,98.15,98.2,23762.0,71.5698,71.5771,71.5115,71.5479,23762.0
2015-06-25 10:25:00,98.2,98.26,98.16,98.23,28238.0,71.5479,71.5916,71.5188,71.5698,28238.0
2015-06-25 10:30:00,98.23,98.29,98.17,98.2,46250.0,71.5698,71.6135,71.5261,71.5479,46250.0
2015-06-25 10:35:00,98.21,98.25,98.19,98.21,39797.0,71.5552,71.5844,71.5406,71.5552,39797.0
2015-06-25 10:40:00,98.21,98.21,98.1,98.2,34788.0,71.5552,71.5552,71.4751,71.5479,34788.0
2015-06-25 10:45:00,98.2,98.22,98.1,98.15,27165.0,71.5479,71.5625,71.4751,71.5115,27165.0
2015-06-25 10:50:00,98.16,98.22,98.08,98.22,20420.0,71.5188,71.5625,71.4605,71.5625,20420.0
2015-06-25 10:55:00,98.22,98.36,98.19,98.33,46496.0,71.5625,71.6645,71.5406,71.6426,46496.0
2015-06-25 11:00:00,98.34,98.43,98.32,98.41,30144.0,71.6499,71.7155,71.6354,71.7009,30144.0
2015-06-25 11:05:00,98.4,98.48,98.35,98.44,67204.0,71.6936,71.7519,71.6572,71.7228,67204.0
2015-06-25 11:10:00,98.44,98.46,98.35,98.39,17450.0,71.7228,71.7374,71.6572,71.6864,17450.0
2015-06-25 11:15:00,98.4,98.41,98.27,98.3,11891.0,71.6936,71.7009,71.5989,71.6208,11891.0
2015-06-25 11:20:00,98.27,98.27,98.16,98.17,8220.0,71.5989,71.5989,71.5188,71.5261,8220.0
2015-06-25 11:25:00,98.16,98.2,98.08,98.19,12260.0,71.5188,71.5479,71.4605,71.5406,12260.0
2015-06-25 11:30:00,98.17,98.29,98.17,98.28,13713.0,71.5261,71.6135,71.5261,71.6062,13713.0
2015-06-25 11:35:00,98.28,98.29,98.19,98.2,17779.0,71.6062,71.6135,71.5406,71.5479,17779.0
2015-06-25 11:40:00,98.2,98.23,98.14,98.17,12179.0,71.5479,71.5698,71.5042,71.5261,12179.0
2015-06-25 11:45:00,98.16,98.23,98.16,98.21,11687.0,71.5188,71.5698,71.5188,71.5552,11687.0
2015-06-25 11:50:00,98.21,98.31,98.21,98.31,26960.0,71.5552,71.6281,71.5552,71.6281,26960.0
2015-06-25 11:55:00,98.31,98.36,98.23,98.24,25992.0,71.6281,71.6645,71.5698,71.5771,25992.0
2015-06-25 12:00:00,98.24,98.25,98.15,98.17,25205.0,71.5771,71.5844,71.5115,71.5261,25205.0
2015-06-25 12:05:00,98.15,98.15,98.08,98.08,17298.0,71.5115,71.5115,71.4605,71.4605,17298.0
2015-06-25 12:10:00,98.09,98.09,98.01,98.05,19724.0,71.4678,71.4678,71.4095,71.4386,19724.0
2015-06-25 12:15:00,98.08,98.08,98.04,98.06,7879.0,71.4605,71.4605,71.4313,71.4459,7879.0
2015-06-25 12:20:00,98.05,98.07,97.88,97.89,35689.0,71.4386,71.4532,71.3148,71.3221,35689.0
2015-06-25 12:25:00,97.89,97.9,97.79,97.83,15737.0,71.3221,71.3293,71.2492,71.2783,15737.0
2015-06-25 12:30:00,97.84,97.95,97.81,97.95,7658.0,71.2856,71.3658,71.2638,71.3658,7658.0
2015-06-25 12:35:00,97.96,97.98,97.91,97.97,5788.0,71.3731,71.3876,71.3366,71.3803,5788.0
2015-06-25 12:40:00,97.97,97.97,97.8,97.86,12431.0,71.3803,71.3803,71.2565,71.3002,12431.0
2015-06-25 12:45:00,97.85,97.93,97.84,97.9,10347.0,71.2929,71.3512,71.2856,71.3293,10347.0
2015-06-25 12:50:00,97.91,97.98,97.91,97.97,8177.0,71.3366,71.3876,71.3366,71.3803,8177.0
2015-06-25 12:55:00,97.96,97.97,97.91,97.93,6194.0,71.3731,71.3803,71.3366,71.3512,6194.0
2015-06-25 13:00:00,97.94,97.94,97.86,97.92,3501.0,71.3585,71.3585,71.3002,71.3439,3501.0
2015-06-25 13:05:00,97.92,98.01,97.91,97.98,16065.0,71.3439,71.4095,71.3366,71.3876,16065.0
2015-06-25 13:10:00,97.99,98.03,97.98,98.0,7377.0,71.3949,71.4241,71.3876,71.4022,7377.0
2015-06-25 13:15:00,98.0,98.01,97.96,97.99,8620.0,71.4022,71.4095,71.3731,71.3949,8620.0
2015-06-25 13:20:00,97.98,97.98,97.93,97.96,6565.0,71.3876,71.3876,71.3512,71.3731,6565.0
2015-06-25 13:25:00,97.97,97.99,97.96,97.98,9650.0,71.3803,71.3949,71.3731,71.3876,9650.0
2015-06-25 13:30:00,97.98,97.98,97.87,97.89,17984.0,71.3876,71.3876,71.3075,71.3221,17984.0
2015-06-25 13:35:00,97.89,97.94,97.88,97.92,26483.0,71.3221,71.3585,71.3148,71.3439,26483.0
2015-06-25 13:40:00,97.92,97.92,97.82,97.83,12634.0,71.3439,71.3439,71.2711,71.2783,12634.0
2015-06-25 13:45:00,97.82,97.85,97.76,97.79,16736.0,71.2711,71.2929,71.2273,71.2492,16736.0
2015-06-25 13:50:00,97.79,97.79,97.72,97.73,10317.0,71.2492,71.2492,71.1982,71.2055,10317.0
2015-06-25 13:55:00,97.73,97.74,97.7,97.71,10362.0,71.2055,71.2128,71.1836,71.1909,10362.0
2015-06-25 14:00:00,97.72,97.72,97.56,97.58,20756.0,71.1982,71.1982,71.0816,71.0962,20756.0
2015-06-25 14:05:00,97.58,97.58,97.5,97.57,13692.0,71.0962,71.0962,71.0379,71.0889,13692.0
2015-06-25 14:10:00,97.57,97.57,97.45,97.49,14007.0,71.0889,71.0889,71.0015,71.0306,14007.0
2015-06-25 14:15:00,97.49,97.59,97.48,97.58,12005.0,71.0306,71.1035,71.0233,71.0962,12005.0
2015-06-25 14:20:00,97.59,97.59,97.43,97.48,32531.0,71.1035,71.1035,70.9869,71.0233,32531.0
2015-06-25 14:25:00,97.48,97.48,97.37,97.38,16904.0,71.0233,71.0233,70.9432,70.9505,16904.0
2015-06-25 14:30:00,97.36,97.38,97.29,97.33,27697.0,70.9359,70.9505,70.8849,70.914,27697.0
2015-06-25 14:35:00,97.33,97.45,97.32,97.42,31769.0,70.914,71.0015,70.9068,70.9796,31769.0
2015-06-25 14:40:00,97.41,97.44,97.34,97.42,79776.0,70.9723,70.9942,70.9213,70.9796,79776.0
2015-06-25 14:45:00,97.42,97.44,97.33,97.33,26290.0,70.9796,70.9942,70.914,70.914,26290.0
2015-06-25 14:50:00,97.33,97.34,97.26,97.28,27120.0,70.914,70.9213,70.863,70.8776,27120.0
2015-06-25 14:55:00,97.28,97.35,97.21,97.31,25944.0,70.8776,70.9286,70.8266,70.8995,25944.0
2015-06-25 15:00:00,97.32,97.49,97.27,97.49,67362.0,70.9068,71.0306,70.8703,71.0306,67362.0
2015-06-25 15:05:00,97.48,97.67,97.47,97.67,26994.0,71.0233,71.1618,71.016,71.1618,26994.0
2015-06-25 15:10:00,97.67,97.73,97.61,97.65,42588.0,71.1618,71.2055,71.1181,71.1472,42588.0
2015-06-25 15:15:00,97.66,97.66,97.53,97.56,15416.0,71.1545,71.1545,71.0598,71.0816,15416.0
2015-06-25 15:20:00,97.56,97.57,97.51,97.56,23872.0,71.0816,71.0889,71.0452,71.0816,23872.0
2015-06-25 15:25:00,97.56,97.57,97.51,97.51,19048.0,71.0816,71.0889,71.0452,71.0452,19048.0
2015-06-25 15:30:00,97.51,97.54,97.41,97.41,27938.0,71.0452,71.0671,70.9723,70.9723,27938.0
2015-06-25 15:35:00,97.41,97.45,97.38,97.43,20415.0,70.9723,71.0015,70.9505,70.9869,20415.0
2015-06-25 15:40:00,97.44,97.47,97.39,97.42,24229.0,70.9942,71.016,70.9578,70.9796,24229.0
2015-06-25 15:45:00,97.42,97.49,97.38,97.48,35801.0,70.9796,71.0306,70.9505,71.0233,35801.0
2015-06-25 15:50:00,97.48,97.51,97.47,97.48,35307.0,71.0233,71.0452,71.016,71.0233,35307.0
2015-06-25 15:55:00,97.48,97.48,97.41,97.42,86005.0,71.0233,71.0233,70.9723,70.9796,86005.0
2015-06-26 09:30:00,97.86,98.26,97.86,98.09,30376.0,71.3002,71.5916,71.3002,71.4678,30376.0
2015-06-26 09:35:00,98.11,98.11,98.01,98.01,21358.0,71.4823,71.4823,71.4095,71.4095,21358.0
2015-06-26 09:40:00,97.99,98.1,97.9,98.04,11641.0,71.3949,71.4751,71.3293,71.4313,11641.0
2015-06-26 09:45:00,98.04,98.12,97.99,98.01,39425.0,71.4313,71.4896,71.3949,71.4095,39425.0
2015-06-26 09:50:00,98.01,98.01,97.8,97.9,12615.0,71.4095,71.4095,71.2565,71.3293,12615.0
2015-06-26 09:55:00,97.92,98.11,97.9,98.06,13114.0,71.3439,71.4823,71.3293,71.4459,13114.0
2015-06-26 10:00:00,98.09,98.11,97.92,97.92,30412.0,71.4678,71.4823,71.3439,71.3439,30412.0
2015-06-26 10:05:00,97.94,97.96,97.89,97.95,9500.0,71.3585,71.3731,71.3221,71.3658,9500.0
2015-06-26 10:10:00,97.94,97.98,97.89,97.95,6593.0,71.3585,71.3876,71.3221,71.3658,6593.0
2015-06-26 10:15:00,97.99,98.07,97.98,98.02,14760.0,71.3949,71.4532,71.3876,71.4168,14760.0
2015-06-26 10:20:00,98.03,98.07,97.87,97.87,11402.0,71.4241,71.4532,71.3075,71.3075,11402.0
2015-06-26 10:25:00,97.89,98.06,97.87,98.06,12245.0,71.3221,71.4459,71.3075,71.4459,12245.0
2015-06-26 10:30:00,98.08,98.08,98.0,98.05,7271.0,71.4605,71.4605,71.4022,71.4386,7271.0
2015-06-26 10:35:00,98.04,98.16,98.01,98.02,17529.0,71.4313,71.5188,71.4095,71.4168,17529.0
2015-06-26 10:40:00,98.03,98.04,97.89,97.89,12459.0,71.4241,71.4313,71.3221,71.3221,12459.0
2015-06-26 10:45:00,97.86,97.92,97.86,97.88,8547.0,71.3002,71.3439,71.3002,71.3148,8547.0
2015-06-26 10:50:00,97.89,97.9,97.85,97.89,6719.0,71.3221,71.3293,71.2929,71.3221,6719.0
2015-06-26 10:55:00,97.86,97.9,97.71,97.77,20370.0,71.3002,71.3293,71.1909,71.2346,20370.0
2015-06-26 11:00:00,97.79,97.93,97.77,97.89,11593.0,71.2492,71.3512,71.2346,71.3221,11593.0
2015-06-26 11:05:00,97.88,98.03,97.85,98.02,11744.0,71.3148,71.4241,71.2929,71.4168,11744.0
2015-06-26 11:10:00,98.04,98.08,97.99,98.06,8863.0,71.4313,71.4605,71.3949,71.4459,8863.0
2015-06-26 11:15:00,98.05,98.09,98.02,98.02,9586.0,71.4386,71.4678,71.4168,71.4168,9586.0
2015-06-26 11:20:00,98.04,98.04,97.96,98.02,7807.0,71.4313,71.4313,71.3731,71.4168,7807.0
2015-06-26 11:25:00,98.03,98.1,98.0,98.06,10581.0,71.4241,71.4751,71.4022,71.4459,10581.0
2015-06-26 11:30:00,98.08,98.11,97.98,98.01,10862.0,71.4605,71.4823,71.3876,71.4095,10862.0
2015-06-26 11:35:00,98.02,98.09,98.0,98.08,12333.0,71.4168,71.4678,71.4022,71.4605,12333.0
2015-06-26 11:40:00,98.09,98.09,97.97,98.07,9776.0,71.4678,71.4678,71.3803,71.4532,9776.0
2015-06-26 11:45:00,98.06,98.08,98.0,98.02,9164.0,71.4459,71.4605,71.4022,71.4168,9164.0
2015-06-26 11:50:00,98.01,98.02,97.93,97.93,6552.0,71.4095,71.4168,71.3512,71.3512,6552.0
2015-06-26 11:55:00,97.93,98.04,97.92,97.99,9299.0,71.3512,71.4313,71.3439,71.3949,9299.0
2015-06-26 12:00:00,97.99,98.01,97.96,97.97,11733.0,71.3949,71.4095,71.3731,71.3803,11733.0
2015-06-26 12:05:00,97.97,98.04,97.97,98.04,6009.0,71.3803,71.4313,71.3803,71.4313,6009.0
2015-06-26 12:10:00,98.02,98.04,98.0,98.02,5254.0,71.4168,71.4313,71.4022,71.4168,5254.0
2015-06-26 12:15:00,97.99,98.02,97.98,98.02,6393.0,71.3949,71.4168,71.3876,71.4168,6393.0
2015-06-26 12:20:00,98.02,98.02,97.95,97.95,7319.0,71.4168,71.4168,71.3658,71.3658,7319.0
2015-06-26 12:25:00,97.97,98.02,97.96,98.0,7860.0,71.3803,71.4168,71.3731,71.4022,7860.0
2015-06-26 12:30:00,98.0,98.0,97.92,97.92,7647.0,71.4022,71.4022,71.3439,71.3439,7647.0
2015-06-26 12:35:00,97.93,97.97,97.86,97.86,7000.0,71.3512,71.3803,71.3002,71.3002,7000.0
2015-06-26 12:40:00,97.87,97.89,97.77,97.78,9072.0,71.3075,71.3221,71.2346,71.2419,9072.0
2015-06-26 12:45:00,97.79,97.85,97.77,97.81,6529.0,71.2492,71.2929,71.2346,71.2638,6529.0
2015-06-26 12:50:00,97.82,97.86,97.76,97.77,6452.0,71.2711,71.3002,71.2273,71.2346,6452.0
2015-06-26 12:55:00,97.78,97.81,97.72,97.75,13153.0,71.2419,71.2638,71.1982,71.2201,13153.0
2015-06-26 13:00:00,97.72,97.83,97.7,97.82,7830.0,71.1982,71.2783,71.1836,71.2711,7830.0
2015-06-26 13:05:00,97.82,97.83,97.75,97.8,9065.0,71.2711,71.2783,71.2201,71.2565,9065.0
2015-06-26 13:10:00,97.8,97.81,97.68,97.71,5947.0,71.2565,71.2638,71.1691,71.1909,5947.0
2015-06-26 13:15:00,97.71,97.76,97.69,97.69,7201.0,71.1909,71.2273,71.1763,71.1763,7201.0
2015-06-26 13:20:00,97.67,97.68,97.53,97.56,5854.0,71.1618,71.1691,71.0598,71.0816,5854.0
2015-06-26 13:25:00,97.58,97.64,97.57,97.64,7142.0,71.0962,71.1399,71.0889,71.1399,7142.0
2015-06-26 13:30:00,97.65,97.68,97.6,97.64,10222.0,71.1472,71.1691,71.1108,71.1399,10222.0
2015-06-26 13:35:00,97.65,97.67,97.6,97.64,9754.0,71.1472,71.1618,71.1108,71.1399,9754.0
2015-06-26 13:40:00,97.65,97.83,97.64,97.77,9071.0,71.1472,71.2783,71.1399,71.2346,9071.0
2015-06-26 13:45:00,97.77,97.78,97.7,97.75,5812.0,71.2346,71.2419,71.1836,71.2201,5812.0
2015-06-26 13:50:00,97.75,97.76,97.71,97.72,4521.0,71.2201,71.2273,71.1909,71.1982,4521.0
2015-06-26 13:55:00,97.74,97.79,97.72,97.73,7315.0,71.2128,71.2492,71.1982,71.2055,7315.0
2015-06-26 14:00:00,97.72,97.78,97.7,97.72,7268.0,71.1982,71.2419,71.1836,71.1982,7268.0
2015-06-26 14:05:00,97.72,97.72,97.67,97.67,5168.0,71.1982,71.1982,71.1618,71.1618,5168.0
2015-06-26 14:10:00,97.67,97.67,97.58,97.66,14367.0,71.1618,71.1618,71.0962,71.1545,14367.0
2015-06-26 14:15:00,97.67,97.73,97.62,97.65,14047.0,71.1618,71.2055,71.1253,71.1472,14047.0
2015-06-26 14:20:00,97.65,97.68,97.63,97.63,4752.0,71.1472,71.1691,71.1326,71.1326,4752.0
2015-06-26 14:25:00,97.64,97.72,97.62,97.71,11866.0,71.1399,71.1982,71.1253,71.1909,11866.0
2015-06-26 14:30:00,97.7,97.74,97.67,97.74,11819.0,71.1836,71.2128,71.1618,71.2128,11819.0
2015-06-26 14:35:00,97.75,97.76,97.68,97.75,9028.0,71.2201,71.2273,71.1691,71.2201,9028.0
2015-06-26 14:40:00,97.76,97.78,97.64,97.66,8644.0,71.2273,71.2419,71.1399,71.1545,8644.0
2015-06-26 14:45:00,97.66,97.74,97.61,97.73,10932.0,71.1545,71.2128,71.1181,71.2055,10932.0
2015-06-26 14:50:00,97.74,97.74,97.66,97.67,9516.0,71.2128,71.2128,71.1545,71.1618,9516.0
2015-06-26 14:55:00,97.68,97.71,97.63,97.63,7559.0,71.1691,71.1909,71.1326,71.1326,7559.0
2015-06-26 15:00:00,97.65,97.8,97.65,97.8,14528.0,71.1472,71.2565,71.1472,71.2565,14528.0
2015-06-26 15:05:00,97.82,97.88,97.8,97.85,11270.0,71.2711,71.3148,71.2565,71.2929,11270.0
2015-06-26 15:10:00,97.87,97.89,97.78,97.78,12791.0,71.3075,71.3221,71.2419,71.2419,12791.0
2015-06-26 15:15:00,97.79,97.84,97.77,97.84,20082.0,71.2492,71.2856,71.2346,71.2856,20082.0
2015-06-26 15:20:00,97.84,97.87,97.79,97.82,23879.0,71.2856,71.3075,71.2492,71.2711,23879.0
2015-06-26 15:25:00,97.83,97.84,97.78,97.82,10931.0,71.2783,71.2856,71.2419,71.2711,10931.0
2015-06-26 15:30:00,97.82,97.85,97.78,97.83,25988.0,71.2711,71.2929,71.2419,71.2783,25988.0
2015-06-26 15:35:00,97.84,97.84,97.67,97.69,26997.0,71.2856,71.2856,71.1618,71.1763,26997.0
2015-06-26 15:40:00,97.68,97.71,97.6,97.63,36962.0,71.1691,71.1909,71.1108,71.1326,36962.0
2015-06-26 15:45:00,97.62,97.62,97.44,97.44,102690.0,71.1253,71.1253,70.9942,70.9942,102690.0
2015-06-26 15:50:00,97.44,97.5,97.44,97.49,82091.0,70.9942,71.0379,70.9942,71.0306,82091.0
2015-06-26 15:55:00,97.5,97.65,97.47,97.62,118815.0,71.0379,71.1472,71.016,71.1253,118815.0
2015-06-29 09:30:00,96.43,96.79,96.26,96.77,70086.0,70.2583,70.5206,70.1345,70.506,70086.0
2015-06-29 09:35:00,96.76,97.08,96.71,96.8,24825.0,70.4987,70.7319,70.4623,70.5279,24825.0
2015-06-29 09:40:00,96.93,96.93,96.58,96.89,46138.0,70.6226,70.6226,70.3676,70.5935,46138.0
2015-06-29 09:45:00,96.86,97.1,96.84,97.1,15361.0,70.5716,70.7465,70.557,70.7465,15361.0
2015-06-29 09:50:00,97.11,97.14,97.0,97.05,30240.0,70.7538,70.7756,70.6736,70.71,30240.0
2015-06-29 09:55:00,97.01,97.01,96.74,96.76,10573.0,70.6809,70.6809,70.4842,70.4987,10573.0
2015-06-29 10:00:00,96.85,96.98,96.8,96.97,15467.0,70.5643,70.659,70.5279,70.6518,15467.0
2015-06-29 10:05:00,96.94,97.09,96.83,96.83,16751.0,70.6299,70.7392,70.5497,70.5497,16751.0
2015-06-29 10:10:00,96.86,96.87,96.75,96.79,23479.0,70.5716,70.5789,70.4915,70.5206,23479.0
2015-06-29 10:15:00,96.79,96.87,96.59,96.61,19592.0,70.5206,70.5789,70.3749,70.3895,19592.0
2015-06-29 10:20:00,96.59,96.59,96.31,96.41,41069.0,70.3749,70.3749,70.1709,70.2437,41069.0
2015-06-29 10:25:00,96.42,96.44,96.2,96.23,23133.0,70.251,70.2656,70.0907,70.1126,23133.0
2015-06-29 10:30:00,96.22,96.33,96.18,96.23,16296.0,70.1053,70.1855,70.0762,70.1126,16296.0
2015-06-29 10:35:00,96.24,96.33,96.19,96.22,28002.0,70.1199,70.1855,70.0834,70.1053,28002.0
2015-06-29 10:40:00,96.22,96.32,96.14,96.32,20805.0,70.1053,70.1782,70.047,70.1782,20805.0
2015-06-29 10:45:00,96.29,96.44,96.24,96.26,22640.0,70.1563,70.2656,70.1199,70.1345,22640.0
2015-06-29 10:50:00,96.25,96.41,96.22,96.35,13175.0,70.1272,70.2437,70.1053,70.2,13175.0
2015-06-29 10:55:00,96.33,96.36,96.19,96.23,17617.0,70.1855,70.2073,70.0834,70.1126,17617.0
2015-06-29 11:00:00,96.23,96.26,96.13,96.14,12889.0,70.1126,70.1345,70.0397,70.047,12889.0
2015-06-29 11:05:00,96.13,96.15,96.09,96.15,13452.0,70.0397,70.0543,70.0106,70.0543,13452.0
2015-06-29 11:10:00,96.14,96.22,96.03,96.09,22788.0,70.047,70.1053,69.9669,70.0106,22788.0
2015-06-29 11:15:00,96.11,96.28,96.1,96.21,18770.0,70.0252,70.149,70.0179,70.098,18770.0
2015-06-29 11:20:00,96.21,96.4,96.21,96.36,17691.0,70.098,70.2365,70.098,70.2073,17691.0
2015-06-29 11:25:00,96.38,96.39,96.27,96.31,13545.0,70.2219,70.2292,70.1417,70.1709,13545.0
2015-06-29 11:30:00,96.3,96.33,96.16,96.26,16009.0,70.1636,70.1855,70.0616,70.1345,16009.0
2015-06-29 11:35:00,96.27,96.32,96.15,96.19,20389.0,70.1417,70.1782,70.0543,70.0834,20389.0
2015-06-29 11:40:00,96.19,96.29,96.18,96.29,22269.0,70.0834,70.1563,70.0762,70.1563,22269.0
2015-06-29 11:45:00,96.28,96.42,96.26,96.4,18090.0,70.149,70.251,70.1345,70.2365,18090.0
2015-06-29 11:50:00,96.4,96.43,96.34,96.4,28053.0,70.2365,70.2583,70.1927,70.2365,28053.0
2015-06-29 11:55:00,96.41,96.49,96.41,96.49,12738.0,70.2437,70.302,70.2437,70.302,12738.0
2015-06-29 12:00:00,96.48,96.49,96.35,96.35,7047.0,70.2947,70.302,70.2,70.2,7047.0
2015-06-29 12:05:00,96.38,96.5,96.38,96.47,10848.0,70.2219,70.3093,70.2219,70.2875,10848.0
2015-06-29 12:10:00,96.49,96.51,96.43,96.43,5027.0,70.302,70.3166,70.2583,70.2583,5027.0
2015-06-29 12:15:00,96.43,96.46,96.31,96.31,11956.0,70.2583,70.2802,70.1709,70.1709,11956.0
2015-06-29 12:20:00,96.31,96.33,96.27,96.27,11895.0,70.1709,70.1855,70.1417,70.1417,11895.0
2015-06-29 12:25:00,96.29,96.37,96.28,96.35,11865.0,70.1563,70.2146,70.149,70.2,11865.0
2015-06-29 12:30:00,96.33,96.34,96.24,96.24,10036.0,70.1855,70.1927,70.1199,70.1199,10036.0
2015-06-29 12:35:00,96.25,96.26,96.17,96.19,13150.0,70.1272,70.1345,70.0689,70.0834,13150.0
2015-06-29 12:40:00,96.2,96.21,96.12,96.14,10395.0,70.0907,70.098,70.0324,70.047,10395.0
2015-06-29 12:45:00,96.14,96.27,96.14,96.25,9122.0,70.047,70.1417,70.047,70.1272,9122.0
2015-06-29 12:50:00,96.25,96.29,96.22,96.25,6172.0,70.1272,70.1563,70.1053,70.1272,6172.0
2015-06-29 12:55:00,96.26,96.3,96.19,96.29,7124.0,70.1345,70.1636,70.0834,70.1563,7124.0
2015-06-29 13:00:00,96.28,96.28,96.21,96.22,8638.0,70.149,70.149,70.098,70.1053,8638.0
2015-06-29 13:05:00,96.21,96.22,96.13,96.19,12741.0,70.098,70.1053,70.0397,70.0834,12741.0
2015-06-29 13:10:00,96.17,96.18,96.1,96.1,7700.0,70.0689,70.0762,70.0179,70.0179,7700.0
2015-06-29 13:15:00,96.12,96.22,96.12,96.2,12539.0,70.0324,70.1053,70.0324,70.0907,12539.0
2015-06-29 13:20:00,96.21,96.33,96.21,96.33,10810.0,70.098,70.1855,70.098,70.1855,10810.0
2015-06-29 13:25:00,96.31,96.32,96.24,96.25,6389.0,70.1709,70.1782,70.1199,70.1272,6389.0
2015-06-29 13:30:00,96.26,96.31,96.25,96.31,10918.0,70.1345,70.1709,70.1272,70.1709,10918.0
2015-06-29 13:35:00,96.3,96.32,96.21,96.29,10170.0,70.1636,70.1782,70.098,70.1563,10170.0
2015-06-29 13:40:00,96.28,96.28,96.15,96.15,8165.0,70.149,70.149,70.0543,70.0543,8165.0
2015-06-29 13:45:00,96.16,96.21,96.14,96.18,7650.0,70.0616,70.098,70.047,70.0762,7650.0
2015-06-29 13:50:00,96.17,96.18,96.05,96.05,12385.0,70.0689,70.0762,69.9814,69.9814,12385.0
2015-06-29 13:55:00,96.05,96.07,95.99,96.07,9607.0,69.9814,69.996,69.9377,69.996,9607.0
2015-06-29 14:00:00,96.07,96.07,95.98,95.98,6637.0,69.996,69.996,69.9304,69.9304,6637.0
2015-06-29 14:05:00,95.99,96.02,95.96,95.98,10563.0,69.9377,69.9596,69.9159,69.9304,10563.0
2015-06-29 14:10:00,95.99,96.01,95.85,95.86,27541.0,69.9377,69.9523,69.8357,69.843,27541.0
2015-06-29 14:15:00,95.86,95.95,95.84,95.9,21702.0,69.843,69.9086,69.8284,69.8722,21702.0
2015-06-29 14:20:00,95.92,95.94,95.75,95.8,23877.0,69.8867,69.9013,69.7629,69.7993,23877.0
2015-06-29 14:25:00,95.82,95.85,95.73,95.76,13904.0,69.8139,69.8357,69.7483,69.7702,13904.0
2015-06-29 14:30:00,95.76,95.76,95.67,95.69,13511.0,69.7702,69.7702,69.7046,69.7192,13511.0
2015-06-29 14:35:00,95.66,95.88,95.65,95.88,13755.0,69.6973,69.8576,69.69,69.8576,13755.0
2015-06-29 14:40:00,95.87,95.96,95.83,95.96,19166.0,69.8503,69.9159,69.8212,69.9159,19166.0
2015-06-29 14:45:00,95.96,96.03,95.94,95.97,11027.0,69.9159,69.9669,69.9013,69.9232,11027.0
2015-06-29 14:50:00,95.96,95.97,95.84,95.86,11608.0,69.9159,69.9232,69.8284,69.843,11608.0
2015-06-29 14:55:00,95.85,95.89,95.77,95.77,9267.0,69.8357,69.8649,69.7774,69.7774,9267.0
2015-06-29 15:00:00,95.75,95.82,95.67,95.69,13088.0,69.7629,69.8139,69.7046,69.7192,13088.0
2015-06-29 15:05:00,95.7,95.74,95.67,95.68,16931.0,69.7264,69.7556,69.7046,69.7119,16931.0
2015-06-29 15:10:00,95.69,95.8,95.68,95.73,26199.0,69.7192,69.7993,69.7119,69.7483,26199.0
2015-06-29 15:15:00,95.72,95.82,95.64,95.81,46173.0,69.741,69.8139,69.6827,69.8066,46173.0
2015-06-29 15:20:00,95.82,95.91,95.78,95.91,24978.0,69.8139,69.8794,69.7847,69.8794,24978.0
2015-06-29 15:25:00,95.88,95.89,95.77,95.77,31405.0,69.8576,69.8649,69.7774,69.7774,31405.0
2015-06-29 15:30:00,95.76,95.81,95.65,95.72,32136.0,69.7702,69.8066,69.69,69.741,32136.0
2015-06-29 15:35:00,95.73,95.74,95.6,95.61,18669.0,69.7483,69.7556,69.6536,69.6609,18669.0
2015-06-29 15:40:00,95.6,95.66,95.58,95.61,42075.0,69.6536,69.6973,69.639,69.6609,42075.0
2015-06-29 15:45:00,95.6,95.77,95.56,95.76,50180.0,69.6536,69.7774,69.6244,69.7702,50180.0
2015-06-29 15:50:00,95.77,95.86,95.75,95.77,53720.0,69.7774,69.843,69.7629,69.7774,53720.0
2015-06-29 15:55:00,95.77,95.78,95.61,95.65,91658.0,69.7774,69.7847,69.6609,69.69,91658.0
2015-06-30 09:30:00,96.77,97.24,96.71,97.1,58817.0,70.506,70.8485,70.4623,70.7465,58817.0
2015-06-30 09:35:00,97.17,97.17,96.63,96.73,27538.0,70.7975,70.7975,70.404,70.4769,27538.0
2015-06-30 09:40:00,96.73,96.73,96.28,96.42,22466.0,70.4769,70.4769,70.149,70.251,22466.0
2015-06-30 09:45:00,96.41,96.57,96.31,96.36,21228.0,70.2437,70.3603,70.1709,70.2073,21228.0
2015-06-30 09:50:00,96.35,96.5,96.27,96.27,23235.0,70.2,70.3093,70.1417,70.1417,23235.0
2015-06-30 09:55:00,96.27,96.27,95.93,95.96,14003.0,70.1417,70.1417,69.894,69.9159,14003.0
2015-06-30 10:00:00,95.96,96.17,95.95,95.95,17647.0,69.9159,70.0689,69.9086,69.9086,17647.0
2015-06-30 10:05:00,95.98,96.13,95.97,96.06,15067.0,69.9304,70.0397,69.9232,69.9887,15067.0
2015-06-30 10:10:00,96.07,96.11,95.91,95.95,11690.0,69.996,70.0252,69.8794,69.9086,11690.0
2015-06-30 10:15:00,95.96,96.15,95.94,96.12,9416.0,69.9159,70.0543,69.9013,70.0324,9416.0
2015-06-30 10:20:00,96.09,96.12,95.93,95.99,11488.0,70.0106,70.0324,69.894,69.9377,11488.0
2015-06-30 10:25:00,95.99,96.21,95.98,96.16,11287.0,69.9377,70.098,69.9304,70.0616,11287.0
2015-06-30 10:30:00,96.14,96.17,96.03,96.06,9633.0,70.047,70.0689,69.9669,69.9887,9633.0
2015-06-30 10:35:00,96.04,96.07,95.96,96.06,11956.0,69.9742,69.996,69.9159,69.9887,11956.0
2015-06-30 10:40:00,96.06,96.1,95.99,96.03,12202.0,69.9887,70.0179,69.9377,69.9669,12202.0
2015-06-30 10:45:00,96.04,96.09,95.93,95.95,14019.0,69.9742,70.0106,69.894,69.9086,14019.0
2015-06-30 10:50:00,95.94,96.0,95.86,95.99,14883.0,69.9013,69.945,69.843,69.9377,14883.0
2015-06-30 10:55:00,95.96,96.09,95.89,96.01,13852.0,69.9159,70.0106,69.8649,69.9523,13852.0
2015-06-30 11:00:00,96.02,96.02,95.93,96.0,7590.0,69.9596,69.9596,69.894,69.945,7590.0
2015-06-30 11:05:00,96.01,96.06,95.91,95.96,8800.0,69.9523,69.9887,69.8794,69.9159,8800.0
2015-06-30 11:10:00,95.96,96.03,95.84,95.92,22844.0,69.9159,69.9669,69.8284,69.8867,22844.0
2015-06-30 11:15:00,95.94,96.03,95.93,96.02,8842.0,69.9013,69.9669,69.894,69.9596,8842.0
2015-06-30 11:20:00,96.01,96.1,96.01,96.02,10352.0,69.9523,70.0179,69.9523,69.9596,10352.0
2015-06-30 11:25:00,96.03,96.04,95.83,95.83,10282.0,69.9669,69.9742,69.8212,69.8212,10282.0
2015-06-30 11:30:00,95.85,95.88,95.68,95.68,13710.0,69.8357,69.8576,69.7119,69.7119,13710.0
2015-06-30 11:35:00,95.72,95.72,95.62,95.66,12575.0,69.741,69.741,69.6682,69.6973,12575.0
2015-06-30 11:40:00,95.68,95.74,95.66,95.71,8172.0,69.7119,69.7556,69.6973,69.7337,8172.0
2015-06-30 11:45:00,95.7,95.79,95.7,95.79,12736.0,69.7264,69.792,69.7264,69.792,12736.0
2015-06-30 11:50:00,95.79,95.79,95.69,95.75,10526.0,69.792,69.792,69.7192,69.7629,10526.0
2015-06-30 11:55:00,95.76,95.77,95.6,95.6,11182.0,69.7702,69.7774,69.6536,69.6536,11182.0
2015-06-30 12:00:00,95.62,95.63,95.59,95.62,15648.0,69.6682,69.6754,69.6463,69.6682,15648.0
2015-06-30 12:05:00,95.62,95.77,95.6,95.77,25296.0,69.6682,69.7774,69.6536,69.7774,25296.0
2015-06-30 12:10:00,95.8,95.83,95.76,95.78,4500.0,69.7993,69.8212,69.7702,69.7847,4500.0
2015-06-30 12:15:00,95.74,95.78,95.7,95.7,4962.0,69.7556,69.7847,69.7264,69.7264,4962.0
2015-06-30 12:20:00,95.7,95.71,95.56,95.6,9229.0,69.7264,69.7337,69.6244,69.6536,9229.0
2015-06-30 12:25:00,95.59,95.67,95.43,95.48,16334.0,69.6463,69.7046,69.5297,69.5661,16334.0
2015-06-30 12:30:00,95.47,95.51,95.4,95.48,9667.0,69.5589,69.588,69.5079,69.5661,9667.0
2015-06-30 12:35:00,95.5,95.57,95.49,95.55,6932.0,69.5807,69.6317,69.5734,69.6171,6932.0
2015-06-30 12:40:00,95.54,95.63,95.54,95.56,7057.0,69.6099,69.6754,69.6099,69.6244,7057.0
2015-06-30 12:45:00,95.55,95.59,95.51,95.54,3930.0,69.6171,69.6463,69.588,69.6099,3930.0
2015-06-30 12:50:00,95.56,95.64,95.53,95.57,11441.0,69.6244,69.6827,69.6026,69.6317,11441.0
2015-06-30 12:55:00,95.59,95.62,95.55,95.62,11096.0,69.6463,69.6682,69.6171,69.6682,11096.0
2015-06-30 13:00:00,95.62,95.74,95.57,95.74,18743.0,69.6682,69.7556,69.6317,69.7556,18743.0
2015-06-30 13:05:00,95.72,95.72,95.63,95.71,7899.0,69.741,69.741,69.6754,69.7337,7899.0
2015-06-30 13:10:00,95.72,95.75,95.69,95.69,3841.0,69.741,69.7629,69.7192,69.7192,3841.0
2015-06-30 13:15:00,95.7,95.75,95.64,95.72,8585.0,69.7264,69.7629,69.6827,69.741,8585.0
2015-06-30 13:20:00,95.74,95.74,95.7,95.73,4574.0,69.7556,69.7556,69.7264,69.7483,4574.0
2015-06-30 13:25:00,95.73,95.9,95.69,95.9,24626.0,69.7483,69.8722,69.7192,69.8722,24626.0
2015-06-30 13:30:00,95.89,95.93,95.85,95.92,17764.0,69.8649,69.894,69.8357,69.8867,17764.0
2015-06-30 13:35:00,95.92,96.07,95.87,96.02,16017.0,69.8867,69.996,69.8503,69.9596,16017.0
2015-06-30 13:40:00,96.01,96.06,95.98,96.06,22982.0,69.9523,69.9887,69.9304,69.9887,22982.0
2015-06-30 13:45:00,96.04,96.11,96.02,96.11,12925.0,69.9742,70.0252,69.9596,70.0252,12925.0
2015-06-30 13:50:00,96.11,96.23,96.11,96.19,11000.0,70.0252,70.1126,70.0252,70.0834,11000.0
2015-06-30 13:55:00,96.19,96.19,96.07,96.09,8757.0,70.0834,70.0834,69.996,70.0106,8757.0
2015-06-30 14:00:00,96.09,96.11,96.04,96.11,12031.0,70.0106,70.0252,69.9742,70.0252,12031.0
2015-06-30 14:05:00,96.1,96.4,96.07,96.34,25313.0,70.0179,70.2365,69.996,70.1927,25313.0
2015-06-30 14:10:00,96.34,96.43,96.34,96.37,14511.0,70.1927,70.2583,70.1927,70.2146,14511.0
2015-06-30 14:15:00,96.37,96.37,96.27,96.31,14401.0,70.2146,70.2146,70.1417,70.1709,14401.0
2015-06-30 14:20:00,96.31,96.34,96.19,96.19,12074.0,70.1709,70.1927,70.0834,70.0834,12074.0
2015-06-30 14:25:00,96.2,96.25,96.13,96.19,17219.0,70.0907,70.1272,70.0397,70.0834,17219.0
2015-06-30 14:30:00,96.18,96.24,96.13,96.2,19644.0,70.0762,70.1199,70.0397,70.0907,19644.0
2015-06-30 14:35:00,96.19,96.31,96.17,96.29,15069.0,70.0834,70.1709,70.0689,70.1563,15069.0
2015-06-30 14:40:00,96.27,96.27,96.17,96.23,16926.0,70.1417,70.1417,70.0689,70.1126,16926.0
2015-06-30 14:45:00,96.22,96.22,96.12,96.19,18784.0,70.1053,70.1053,70.0324,70.0834,18784.0
2015-06-30 14:50:00,96.19,96.2,96.06,96.06,19607.0,70.0834,70.0907,69.9887,69.9887,19607.0
2015-06-30 14:55:00,96.06,96.12,95.97,95.98,24879.0,69.9887,70.0324,69.9232,69.9304,24879.0
2015-06-30 15:00:00,95.99,96.04,95.88,95.97,28373.0,69.9377,69.9742,69.8576,69.9232,28373.0
2015-06-30 15:05:00,95.96,96.01,95.91,95.95,18948.0,69.9159,69.9523,69.8794,69.9086,18948.0
2015-06-30 15:10:00,95.96,95.98,95.86,95.88,17648.0,69.9159,69.9304,69.843,69.8576,17648.0
2015-06-30 15:15:00,95.88,95.96,95.85,95.89,23715.0,69.8576,69.9159,69.8357,69.8649,23715.0
2015-06-30 15:20:00,95.89,95.92,95.83,95.85,23735.0,69.8649,69.8867,69.8212,69.8357,23735.0
2015-06-30 15:25:00,95.85,95.93,95.84,95.88,30519.0,69.8357,69.894,69.8284,69.8576,30519.0
2015-06-30 15:30:00,95.88,95.99,95.87,95.92,35696.0,69.8576,69.9377,69.8503,69.8867,35696.0
2015-06-30 15:35:00,95.93,95.97,95.88,95.92,30090.0,69.894,69.9232,69.8576,69.8867,30090.0
2015-06-30 15:40:00,95.92,95.92,95.81,95.86,34640.0,69.8867,69.8867,69.8066,69.843,34640.0
2015-06-30 15:45:00,95.85,95.94,95.81,95.93,99373.0,69.8357,69.9013,69.8066,69.894,99373.0
2015-06-30 15:50:00,95.92,95.99,95.89,95.93,73987.0,69.8867,69.9377,69.8649,69.894,73987.0
2015-06-30 15:55:00,95.93,95.93,95.65,95.66,322782.0,69.894,69.894,69.69,69.6973,322782.0
2015-07-01 09:30:00,96.89,97.1,96.71,97.04,61713.0,70.5935,70.7465,70.4623,70.7028,61713.0
2015-07-01 09:35:00,97.04,97.16,96.79,97.11,29795.0,70.7028,70.7902,70.5206,70.7538,29795.0
2015-07-01 09:40:00,97.13,97.35,97.1,97.27,32791.0,70.7683,70.9286,70.7465,70.8703,32791.0
2015-07-01 09:45:00,97.23,97.26,96.94,97.21,23264.0,70.8412,70.863,70.6299,70.8266,23264.0
2015-07-01 09:50:00,97.25,97.31,97.09,97.31,27829.0,70.8558,70.8995,70.7392,70.8995,27829.0
2015-07-01 09:55:00,97.32,97.55,97.32,97.44,22486.0,70.9068,71.0743,70.9068,70.9942,22486.0
2015-07-01 10:00:00,97.48,97.6,97.41,97.47,27281.0,71.0233,71.1108,70.9723,71.016,27281.0
2015-07-01 10:05:00,97.49,97.49,97.29,97.4,41890.0,71.0306,71.0306,70.8849,70.965,41890.0
2015-07-01 10:10:00,97.43,97.48,97.26,97.36,24784.0,70.9869,71.0233,70.863,70.9359,24784.0
2015-07-01 10:15:00,97.38,97.46,97.25,97.28,34116.0,70.9505,71.0088,70.8558,70.8776,34116.0
2015-07-01 10:20:00,97.31,97.52,97.29,97.48,14689.0,70.8995,71.0525,70.8849,71.0233,14689.0
2015-07-01 10:25:00,97.47,97.52,97.35,97.5,32526.0,71.016,71.0525,70.9286,71.0379,32526.0
2015-07-01 10:30:00,97.51,97.51,97.15,97.28,80547.0,71.0452,71.0452,70.7829,70.8776,80547.0
2015-07-01 10:35:00,97.28,97.38,97.21,97.21,31608.0,70.8776,70.9505,70.8266,70.8266,31608.0
2015-07-01 10:40:00,97.22,97.31,97.21,97.31,13537.0,70.8339,70.8995,70.8266,70.8995,13537.0
2015-07-01 10:45:00,97.3,97.3,97.17,97.2,13491.0,70.8922,70.8922,70.7975,70.8193,13491.0
2015-07-01 10:50:00,97.19,97.2,97.08,97.17,10812.0,70.812,70.8193,70.7319,70.7975,10812.0
2015-07-01 10:55:00,97.16,97.27,97.15,97.26,15839.0,70.7902,70.8703,70.7829,70.863,15839.0
2015-07-01 11:00:00,97.27,97.29,97.13,97.22,14971.0,70.8703,70.8849,70.7683,70.8339,14971.0
2015-07-01 11:05:00,97.22,97.3,97.21,97.25,14866.0,70.8339,70.8922,70.8266,70.8558,14866.0
2015-07-01 11:10:00,97.26,97.35,97.26,97.27,13237.0,70.863,70.9286,70.863,70.8703,13237.0
2015-07-01 11:15:00,97.26,97.37,97.23,97.25,20185.0,70.863,70.9432,70.8412,70.8558,20185.0
2015-07-01 11:20:00,97.26,97.37,97.23,97.36,12443.0,70.863,70.9432,70.8412,70.9359,12443.0
2015-07-01 11:25:00,97.39,97.43,97.34,97.34,23371.0,70.9578,70.9869,70.9213,70.9213,23371.0
2015-07-01 11:30:00,97.34,97.44,97.34,97.42,14192.0,70.9213,70.9942,70.9213,70.9796,14192.0
2015-07-01 11:35:00,97.41,97.43,97.29,97.34,13342.0,70.9723,70.9869,70.8849,70.9213,13342.0
2015-07-01 11:40:00,97.33,97.33,97.14,97.14,12094.0,70.914,70.914,70.7756,70.7756,12094.0
2015-07-01 11:45:00,97.13,97.27,97.12,97.27,10746.0,70.7683,70.8703,70.761,70.8703,10746.0
2015-07-01 11:50:00,97.28,97.28,97.15,97.15,9760.0,70.8776,70.8776,70.7829,70.7829,9760.0
2015-07-01 11:55:00,97.18,97.21,97.09,97.1,8730.0,70.8048,70.8266,70.7392,70.7465,8730.0
2015-07-01 12:00:00,97.09,97.15,97.06,97.06,9322.0,70.7392,70.7829,70.7173,70.7173,9322.0
2015-07-01 12:05:00,97.06,97.14,97.01,97.02,10815.0,70.7173,70.7756,70.6809,70.6882,10815.0
2015-07-01 12:10:00,97.02,97.02,96.95,96.97,10263.0,70.6882,70.6882,70.6372,70.6518,10263.0
2015-07-01 12:15:00,96.99,97.03,96.89,96.9,6702.0,70.6663,70.6955,70.5935,70.6008,6702.0
2015-07-01 12:20:00,96.92,96.92,96.78,96.8,14127.0,70.6153,70.6153,70.5133,70.5279,14127.0
2015-07-01 12:25:00,96.81,96.88,96.79,96.84,7026.0,70.5352,70.5862,70.5206,70.557,7026.0
2015-07-01 12:30:00,96.84,96.9,96.82,96.89,7732.0,70.557,70.6008,70.5425,70.5935,7732.0
2015-07-01 12:35:00,96.89,96.9,96.81,96.83,10400.0,70.5935,70.6008,70.5352,70.5497,10400.0
2015-07-01 12:40:00,96.83,96.9,96.72,96.77,19968.0,70.5497,70.6008,70.4696,70.506,19968.0
2015-07-01 12:45:00,96.77,96.81,96.74,96.74,8073.0,70.506,70.5352,70.4842,70.4842,8073.0
2015-07-01 12:50:00,96.73,96.82,96.71,96.78,12574.0,70.4769,70.5425,70.4623,70.5133,12574.0
2015-07-01 12:55:00,96.79,96.79,96.65,96.71,10769.0,70.5206,70.5206,70.4186,70.4623,10769.0
2015-07-01 13:00:00,96.71,96.71,96.56,96.61,9468.0,70.4623,70.4623,70.353,70.3895,9468.0
2015-07-01 13:05:00,96.62,96.72,96.58,96.62,24195.0,70.3967,70.4696,70.3676,70.3967,24195.0
2015-07-01 13:10:00,96.62,96.73,96.62,96.71,9006.0,70.3967,70.4769,70.3967,70.4623,9006.0
2015-07-01 13:15:00,96.74,96.77,96.71,96.77,4560.0,70.4842,70.506,70.4623,70.506,4560.0
2015-07-01 13:20:00,96.77,96.87,96.77,96.87,16079.0,70.506,70.5789,70.506,70.5789,16079.0
2015-07-01 13:25:00,96.85,96.86,96.81,96.81,6996.0,70.5643,70.5716,70.5352,70.5352,6996.0
2015-07-01 13:30:00,96.83,96.89,96.78,96.81,13972.0,70.5497,70.5935,70.5133,70.5352,13972.0
2015-07-01 13:35:00,96.81,96.88,96.77,96.83,10679.0,70.5352,70.5862,70.506,70.5497,10679.0
2015-07-01 13:40:00,96.8,96.95,96.8,96.92,14055.0,70.5279,70.6372,70.5279,70.6153,14055.0
2015-07-01 13:45:00,96.93,97.05,96.92,97.05,14338.0,70.6226,70.71,70.6153,70.71,14338.0
2015-07-01 13:50:00,97.04,97.05,96.97,97.01,8310.0,70.7028,70.71,70.6518,70.6809,8310.0
2015-07-01 13:55:00,96.99,97.02,96.86,96.86,11241.0,70.6663,70.6882,70.5716,70.5716,11241.0
2015-07-01 14:00:00,96.88,96.89,96.7,96.82,15555.0,70.5862,70.5935,70.455,70.5425,15555.0
2015-07-01 14:05:00,96.79,96.83,96.75,96.77,8499.0,70.5206,70.5497,70.4915,70.506,8499.0
2015-07-01 14:10:00,96.77,96.83,96.75,96.82,4428.0,70.506,70.5497,70.4915,70.5425,4428.0
2015-07-01 14:15:00,96.82,96.89,96.81,96.88,6966.0,70.5425,70.5935,70.5352,70.5862,6966.0
2015-07-01 14:20:00,96.87,96.88,96.83,96.84,9069.0,70.5789,70.5862,70.5497,70.557,9069.0
2015-07-01 14:25:00,96.84,96.9,96.81,96.85,8243.0,70.557,70.6008,70.5352,70.5643,8243.0
2015-07-01 14:30:00,96.86,96.86,96.75,96.79,4934.0,70.5716,70.5716,70.4915,70.5206,4934.0
2015-07-01 14:35:00,96.76,96.89,96.74,96.85,11133.0,70.4987,70.5935,70.4842,70.5643,11133.0
2015-07-01 14:40:00,96.84,96.86,96.81,96.85,7679.0,70.557,70.5716,70.5352,70.5643,7679.0
2015-07-01 14:45:00,96.86,96.9,96.78,96.84,33847.0,70.5716,70.6008,70.5133,70.557,33847.0
2015-07-01 14:50:00,96.84,96.87,96.78,96.87,12770.0,70.557,70.5789,70.5133,70.5789,12770.0
2015-07-01 14:55:00,96.86,96.9,96.83,96.83,5140.0,70.5716,70.6008,70.5497,70.5497,5140.0
2015-07-01 15:00:00,96.84,96.98,96.83,96.97,13546.0,70.557,70.659,70.5497,70.6518,13546.0
2015-07-01 15:05:00,96.98,97.11,96.98,97.01,23636.0,70.659,70.7538,70.659,70.6809,23636.0
2015-07-01 15:10:00,97.02,97.13,96.99,97.12,16746.0,70.6882,70.7683,70.6663,70.761,16746.0
2015-07-01 15:15:00,97.1,97.14,97.07,97.1,23492.0,70.7465,70.7756,70.7246,70.7465,23492.0
2015-07-01 15:20:00,97.09,97.09,96.97,97.08,20790.0,70.7392,70.7392,70.6518,70.7319,20790.0
2015-07-01 15:25:00,97.08,97.11,97.06,97.11,10378.0,70.7319,70.7538,70.7173,70.7538,10378.0
2015-07-01 15:30:00,97.12,97.14,96.99,97.03,12614.0,70.761,70.7756,70.6663,70.6955,12614.0
2015-07-01 15:35:00,97.02,97.04,96.99,97.03,21336.0,70.6882,70.7028,70.6663,70.6955,21336.0
2015-07-01 15:40:00,97.02,97.05,96.88,97.05,44536.0,70.6882,70.71,70.5862,70.71,44536.0
2015-07-01 15:45:00,97.03,97.05,96.95,96.99,33022.0,70.6955,70.71,70.6372,70.6663,33022.0
2015-07-01 15:50:00,96.99,97.03,96.98,97.03,39575.0,70.6663,70.6955,70.659,70.6955,39575.0
2015-07-01 15:55:00,97.03,97.1,97.0,97.1,106647.0,70.6955,70.7465,70.6736,70.7465,106647.0
2015-07-02 09:30:00,96.85,97.14,96.49,96.59,62191.0,70.5643,70.7756,70.302,70.3749,62191.0
2015-07-02 09:35:00,96.58,97.13,96.55,97.08,40927.0,70.3676,70.7683,70.3457,70.7319,40927.0
2015-07-02 09:40:00,97.09,97.23,96.95,97.13,30477.0,70.7392,70.8412,70.6372,70.7683,30477.0
2015-07-02 09:45:00,97.16,97.29,97.1,97.15,22934.0,70.7902,70.8849,70.7465,70.7829,22934.0
2015-07-02 09:50:00,97.14,97.16,96.95,97.01,15282.0,70.7756,70.7902,70.6372,70.6809,15282.0
2015-07-02 09:55:00,97.03,97.16,97.03,97.06,21685.0,70.6955,70.7902,70.6955,70.7173,21685.0
2015-07-02 10:00:00,97.03,97.04,96.91,96.95,28935.0,70.6955,70.7028,70.608,70.6372,28935.0
2015-07-02 10:05:00,96.99,96.99,96.77,96.8,43842.0,70.6663,70.6663,70.506,70.5279,43842.0
2015-07-02 10:10:00,96.82,96.83,96.72,96.73,14730.0,70.5425,70.5497,70.4696,70.4769,14730.0
2015-07-02 10:15:00,96.72,96.82,96.69,96.73,22037.0,70.4696,70.5425,70.4477,70.4769,22037.0
2015-07-02 10:20:00,96.69,96.72,96.49,96.51,41088.0,70.4477,70.4696,70.302,70.3166,41088.0
2015-07-02 10:25:00,96.48,96.48,96.37,96.37,17387.0,70.2947,70.2947,70.2146,70.2146,17387.0
2015-07-02 10:30:00,96.39,96.42,96.26,96.32,18191.0,70.2292,70.251,70.1345,70.1782,18191.0
2015-07-02 10:35:00,96.32,96.35,96.24,96.27,15020.0,70.1782,70.2,70.1199,70.1417,15020.0
2015-07-02 10:40:00,96.28,96.41,96.28,96.38,10032.0,70.149,70.2437,70.149,70.2219,10032.0
2015-07-02 10:45:00,96.4,96.53,96.4,96.44,42767.0,70.2365,70.3312,70.2365,70.2656,42767.0
2015-07-02 10:50:00,96.42,96.61,96.38,96.48,26882.0,70.251,70.3895,70.2219,70.2947,26882.0
2015-07-02 10:55:00,96.45,96.52,96.41,96.47,10921.0,70.2729,70.3239,70.2437,70.2875,10921.0
2015-07-02 11:00:00,96.45,96.45,96.26,96.33,20001.0,70.2729,70.2729,70.1345,70.1855,20001.0
2015-07-02 11:05:00,96.34,96.36,96.15,96.15,15548.0,70.1927,70.2073,70.0543,70.0543,15548.0
2015-07-02 11:10:00,96.15,96.26,96.11,96.16,16870.0,70.0543,70.1345,70.0252,70.0616,16870.0
2015-07-02 11:15:00,96.16,96.27,96.16,96.27,12847.0,70.0616,70.1417,70.0616,70.1417,12847.0
2015-07-02 11:20:00,96.26,96.26,96.13,96.19,13680.0,70.1345,70.1345,70.0397,70.0834,13680.0
2015-07-02 11:25:00,96.18,96.24,96.16,96.2,10058.0,70.0762,70.1199,70.0616,70.0907,10058.0
2015-07-02 11:30:00,96.21,96.24,96.18,96.24,10712.0,70.098,70.1199,70.0762,70.1199,10712.0
2015-07-02 11:35:00,96.24,96.34,96.24,96.3,14803.0,70.1199,70.1927,70.1199,70.1636,14803.0
2015-07-02 11:40:00,96.29,96.31,96.23,96.23,15931.0,70.1563,70.1709,70.1126,70.1126,15931.0
2015-07-02 11:45:00,96.23,96.27,96.21,96.25,6100.0,70.1126,70.1417,70.098,70.1272,6100.0
2015-07-02 11:50:00,96.27,96.28,96.16,96.23,14322.0,70.1417,70.149,70.0616,70.1126,14322.0
2015-07-02 11:55:00,96.23,96.23,96.09,96.14,22661.0,70.1126,70.1126,70.0106,70.047,22661.0
2015-07-02 12:00:00,96.15,96.22,96.12,96.15,8971.0,70.0543,70.1053,70.0324,70.0543,8971.0
2015-07-02 12:05:00,96.15,96.16,96.09,96.13,8544.0,70.0543,70.0616,70.0106,70.0397,8544.0
2015-07-02 12:10:00,96.14,96.16,96.1,96.16,9240.0,70.047,70.0616,70.0179,70.0616,9240.0
2015-07-02 12:15:00,96.17,96.17,96.02,96.04,11000.0,70.0689,70.0689,69.9596,69.9742,11000.0
2015-07-02 12:20:00,96.05,96.06,95.97,95.97,10643.0,69.9814,69.9887,69.9232,69.9232,10643.0
2015-07-02 12:25:00,95.98,96.1,95.98,96.04,11401.0,69.9304,70.0179,69.9304,69.9742,11401.0
2015-07-02 12:30:00,96.05,96.12,96.05,96.1,11594.0,69.9814,70.0324,69.9814,70.0179,11594.0
2015-07-02 12:35:00,96.11,96.16,96.05,96.1,16300.0,70.0252,70.0616,69.9814,70.0179,16300.0
2015-07-02 12:40:00,96.11,96.2,96.1,96.13,14144.0,70.0252,70.0907,70.0179,70.0397,14144.0
2015-07-02 12:45:00,96.12,96.19,96.12,96.19,10817.0,70.0324,70.0834,70.0324,70.0834,10817.0
2015-07-02 12:50:00,96.19,96.2,96.13,96.14,15268.0,70.0834,70.0907,70.0397,70.047,15268.0
2015-07-02 12:55:00,96.15,96.18,96.15,96.17,4466.0,70.0543,70.0762,70.0543,70.0689,4466.0
2015-07-02 13:00:00,96.17,96.17,96.05,96.08,20375.0,70.0689,70.0689,69.9814,70.0033,20375.0
2015-07-02 13:05:00,96.08,96.1,96.07,96.09,1484.0,70.0033,70.0179,69.996,70.0106,1484.0
2015-07-02 13:10:00,96.07,96.07,96.02,96.03,10658.0,69.996,69.996,69.9596,69.9669,10658.0
2015-07-02 13:15:00,96.02,96.12,96.02,96.03,9325.0,69.9596,70.0324,69.9596,69.9669,9325.0
2015-07-02 13:20:00,96.03,96.08,96.03,96.03,6951.0,69.9669,70.0033,69.9669,69.9669,6951.0
2015-07-02 13:25:00,96.03,96.05,95.99,96.03,11764.0,69.9669,69.9814,69.9377,69.9669,11764.0
2015-07-02 13:30:00,96.03,96.11,96.03,96.07,7131.0,69.9669,70.0252,69.9669,69.996,7131.0
2015-07-02 13:35:00,96.08,96.08,96.02,96.07,9080.0,70.0033,70.0033,69.9596,69.996,9080.0
2015-07-02 13:40:00,96.06,96.09,96.03,96.09,6379.0,69.9887,70.0106,69.9669,70.0106,6379.0
2015-07-02 13:45:00,96.12,96.18,96.11,96.13,9277.0,70.0324,70.0762,70.0252,70.0397,9277.0
2015-07-02 13:50:00,96.15,96.16,96.13,96.13,3850.0,70.0543,70.0616,70.0397,70.0397,3850.0
2015-07-02 13:55:00,96.14,96.17,96.08,96.11,10476.0,70.047,70.0689,70.0033,70.0252,10476.0
2015-07-02 14:00:00,96.09,96.1,96.06,96.1,6933.0,70.0106,70.0179,69.9887,70.0179,6933.0
2015-07-02 14:05:00,96.09,96.1,96.02,96.06,11339.0,70.0106,70.0179,69.9596,69.9887,11339.0
2015-07-02 14:10:00,96.08,96.09,96.07,96.09,6489.0,70.0033,70.0106,69.996,70.0106,6489.0
2015-07-02 14:15:00,96.09,96.12,96.01,96.12,16624.0,70.0106,70.0324,69.9523,70.0324,16624.0
2015-07-02 14:20:00,96.12,96.19,96.09,96.17,19806.0,70.0324,70.0834,70.0106,70.0689,19806.0
2015-07-02 14:25:00,96.18,96.18,96.14,96.15,5300.0,70.0762,70.0762,70.047,70.0543,5300.0
2015-07-02 14:30:00,96.15,96.16,96.12,96.16,5838.0,70.0543,70.0616,70.0324,70.0616,5838.0
2015-07-02 14:35:00,96.17,96.25,96.17,96.24,10749.0,70.0689,70.1272,70.0689,70.1199,10749.0
2015-07-02 14:40:00,96.24,96.25,96.18,96.19,8934.0,70.1199,70.1272,70.0762,70.0834,8934.0
2015-07-02 14:45:00,96.19,96.33,96.19,96.33,8383.0,70.0834,70.1855,70.0834,70.1855,8383.0
2015-07-02 14:50:00,96.33,96.34,96.26,96.26,17865.0,70.1855,70.1927,70.1345,70.1345,17865.0
2015-07-02 14:55:00,96.27,96.47,96.27,96.42,28461.0,70.1417,70.2875,70.1417,70.251,28461.0
2015-07-02 15:00:00,96.45,96.49,96.4,96.48,19675.0,70.2729,70.302,70.2365,70.2947,19675.0
2015-07-02 15:05:00,96.47,96.49,96.36,96.42,17473.0,70.2875,70.302,70.2073,70.251,17473.0
2015-07-02 15:10:00,96.4,96.45,96.39,96.43,15502.0,70.2365,70.2729,70.2292,70.2583,15502.0
2015-07-02 15:15:00,96.42,96.42,96.35,96.37,16235.0,70.251,70.251,70.2,70.2146,16235.0
2015-07-02 15:20:00,96.37,96.57,96.36,96.56,17094.0,70.2146,70.3603,70.2073,70.353,17094.0
2015-07-02 15:25:00,96.56,96.57,96.53,96.56,13561.0,70.353,70.3603,70.3312,70.353,13561.0
2015-07-02 15:30:00,96.55,96.56,96.34,96.42,12372.0,70.3457,70.353,70.1927,70.251,12372.0
2015-07-02 15:35:00,96.42,96.42,96.32,96.32,17153.0,70.251,70.251,70.1782,70.1782,17153.0
2015-07-02 15:40:00,96.31,96.45,96.31,96.45,26846.0,70.1709,70.2729,70.1709,70.2729,26846.0
2015-07-02 15:45:00,96.44,96.49,96.41,96.44,37903.0,70.2656,70.302,70.2437,70.2656,37903.0
2015-07-02 15:50:00,96.44,96.51,96.42,96.42,32341.0,70.2656,70.3166,70.251,70.251,32341.0
2015-07-02 15:55:00,96.43,96.58,96.43,96.45,64743.0,70.2583,70.3676,70.2583,70.2729,64743.0
2015-07-06 09:30:00,95.14,95.82,95.05,95.68,50791.0,69.3184,69.8139,69.2529,69.7119,50791.0
2015-07-06 09:35:00,95.63,96.0,95.58,95.76,17593.0,69.6754,69.945,69.639,69.7702,17593.0
2015-07-06 09:40:00,95.76,96.03,95.76,95.89,15029.0,69.7702,69.9669,69.7702,69.8649,15029.0
2015-07-06 09:45:00,95.9,95.96,95.81,95.91,21033.0,69.8722,69.9159,69.8066,69.8794,21033.0
2015-07-06 09:50:00,95.89,96.03,95.88,95.88,20420.0,69.8649,69.9669,69.8576,69.8576,20420.0
2015-07-06 09:55:00,95.88,95.88,95.79,95.85,18408.0,69.8576,69.8576,69.792,69.8357,18408.0
2015-07-06 10:00:00,95.88,95.92,95.82,95.92,13836.0,69.8576,69.8867,69.8139,69.8867,13836.0
2015-07-06 10:05:00,95.95,95.99,95.83,95.9,18859.0,69.9086,69.9377,69.8212,69.8722,18859.0
2015-07-06 10:10:00,95.91,96.03,95.89,95.93,17728.0,69.8794,69.9669,69.8649,69.894,17728.0
2015-07-06 10:15:00,95.94,96.01,95.85,95.95,23484.0,69.9013,69.9523,69.8357,69.9086,23484.0
2015-07-06 10:20:00,95.98,96.0,95.91,95.95,18391.0,69.9304,69.945,69.8794,69.9086,18391.0
2015-07-06 10:25:00,95.94,96.02,95.92,95.92,22114.0,69.9013,69.9596,69.8867,69.8867,22114.0
2015-07-06 10:30:00,95.92,96.0,95.9,95.98,26056.0,69.8867,69.945,69.8722,69.9304,26056.0
2015-07-06 10:35:00,95.98,96.09,95.89,95.94,36252.0,69.9304,70.0106,69.8649,69.9013,36252.0
2015-07-06 10:40:00,95.96,96.22,95.94,96.19,34302.0,69.9159,70.1053,69.9013,70.0834,34302.0
2015-07-06 10:45:00,96.2,96.3,96.16,96.19,16099.0,70.0907,70.1636,70.0616,70.0834,16099.0
2015-07-06 10:50:00,96.19,96.23,96.16,96.17,14099.0,70.0834,70.1126,70.0616,70.0689,14099.0
2015-07-06 10:55:00,96.18,96.22,96.08,96.11,18710.0,70.0762,70.1053,70.0033,70.0252,18710.0
2015-07-06 11:00:00,96.12,96.22,96.1,96.2,24235.0,70.0324,70.1053,70.0179,70.0907,24235.0
2015-07-06 11:05:00,96.17,96.18,96.08,96.14,17619.0,70.0689,70.0762,70.0033,70.047,17619.0
2015-07-06 11:10:00,96.14,96.14,96.04,96.1,14795.0,70.047,70.047,69.9742,70.0179,14795.0
2015-07-06 11:15:00,96.1,96.16,96.0,96.02,20726.0,70.0179,70.0616,69.945,69.9596,20726.0
2015-07-06 11:20:00,96.01,96.15,96.0,96.12,10361.0,69.9523,70.0543,69.945,70.0324,10361.0
2015-07-06 11:25:00,96.12,96.18,96.09,96.17,19596.0,70.0324,70.0762,70.0106,70.0689,19596.0
2015-07-06 11:30:00,96.15,96.16,96.06,96.15,11967.0,70.0543,70.0616,69.9887,70.0543,11967.0
2015-07-06 11:35:00,96.15,96.27,96.13,96.16,14260.0,70.0543,70.1417,70.0397,70.0616,14260.0
2015-07-06 11:40:00,96.16,96.34,96.15,96.28,15958.0,70.0616,70.1927,70.0543,70.149,15958.0
2015-07-06 11:45:00,96.29,96.29,96.23,96.26,18846.0,70.1563,70.1563,70.1126,70.1345,18846.0
2015-07-06 11:50:00,96.27,96.3,96.2,96.21,9378.0,70.1417,70.1636,70.0907,70.098,9378.0
2015-07-06 11:55:00,96.22,96.37,96.21,96.31,11666.0,70.1053,70.2146,70.098,70.1709,11666.0
2015-07-06 12:00:00,96.29,96.36,96.25,96.26,9751.0,70.1563,70.2073,70.1272,70.1345,9751.0
2015-07-06 12:05:00,96.28,96.33,96.28,96.31,8975.0,70.149,70.1855,70.149,70.1709,8975.0
2015-07-06 12:10:00,96.3,96.35,96.29,96.33,11864.0,70.1636,70.2,70.1563,70.1855,11864.0
2015-07-06 12:15:00,96.34,96.34,96.28,96.33,14325.0,70.1927,70.1927,70.149,70.1855,14325.0
2015-07-06 12:20:00,96.32,96.44,96.31,96.39,29108.0,70.1782,70.2656,70.1709,70.2292,29108.0
2015-07-06 12:25:00,96.39,96.39,96.27,96.27,6865.0,70.2292,70.2292,70.1417,70.1417,6865.0
2015-07-06 12:30:00,96.25,96.26,96.19,96.21,4522.0,70.1272,70.1345,70.0834,70.098,4522.0
2015-07-06 12:35:00,96.22,96.22,96.13,96.15,8824.0,70.1053,70.1053,70.0397,70.0543,8824.0
2015-07-06 12:40:00,96.15,96.26,96.14,96.2,9052.0,70.0543,70.1345,70.047,70.0907,9052.0
2015-07-06 12:45:00,96.2,96.24,96.16,96.24,6377.0,70.0907,70.1199,70.0616,70.1199,6377.0
2015-07-06 12:50:00,96.25,96.27,96.19,96.24,6882.0,70.1272,70.1417,70.0834,70.1199,6882.0
2015-07-06 12:55:00,96.24,96.33,96.24,96.32,9340.0,70.1199,70.1855,70.1199,70.1782,9340.0
2015-07-06 13:00:00,96.3,96.32,96.27,96.28,4309.0,70.1636,70.1782,70.1417,70.149,4309.0
2015-07-06 13:05:00,96.3,96.34,96.26,96.32,20128.0,70.1636,70.1927,70.1345,70.1782,20128.0
2015-07-06 13:10:00,96.32,96.37,96.25,96.25,8204.0,70.1782,70.2146,70.1272,70.1272,8204.0
2015-07-06 13:15:00,96.24,96.24,96.12,96.13,21351.0,70.1199,70.1199,70.0324,70.0397,21351.0
2015-07-06 13:20:00,96.08,96.08,95.99,96.03,12855.0,70.0033,70.0033,69.9377,69.9669,12855.0
2015-07-06 13:25:00,96.01,96.03,95.99,96.0,8221.0,69.9523,69.9669,69.9377,69.945,8221.0
2015-07-06 13:30:00,95.99,95.99,95.86,95.89,11463.0,69.9377,69.9377,69.843,69.8649,11463.0
2015-07-06 13:35:00,95.88,95.93,95.88,95.9,5427.0,69.8576,69.894,69.8576,69.8722,5427.0
2015-07-06 13:40:00,95.89,95.89,95.79,95.84,18545.0,69.8649,69.8649,69.792,69.8284,18545.0
2015-07-06 13:45:00,95.82,95.84,95.72,95.78,14887.0,69.8139,69.8284,69.741,69.7847,14887.0
2015-07-06 13:50:00,95.77,95.85,95.75,95.78,9006.0,69.7774,69.8357,69.7629,69.7847,9006.0
2015-07-06 13:55:00,95.8,95.8,95.72,95.73,10259.0,69.7993,69.7993,69.741,69.7483,10259.0
2015-07-06 14:00:00,95.72,95.76,95.65,95.71,17013.0,69.741,69.7702,69.69,69.7337,17013.0
2015-07-06 14:05:00,95.7,95.77,95.69,95.74,8250.0,69.7264,69.7774,69.7192,69.7556,8250.0
2015-07-06 14:10:00,95.75,95.82,95.72,95.8,21405.0,69.7629,69.8139,69.741,69.7993,21405.0
2015-07-06 14:15:00,95.79,95.8,95.68,95.72,15966.0,69.792,69.7993,69.7119,69.741,15966.0
2015-07-06 14:20:00,95.73,95.74,95.68,95.68,11134.0,69.7483,69.7556,69.7119,69.7119,11134.0
2015-07-06 14:25:00,95.68,95.69,95.61,95.62,16861.0,69.7119,69.7192,69.6609,69.6682,16861.0
2015-07-06 14:30:00,95.61,95.67,95.59,95.65,11771.0,69.6609,69.7046,69.6463,69.69,11771.0
2015-07-06 14:35:00,95.66,95.67,95.61,95.64,14866.0,69.6973,69.7046,69.6609,69.6827,14866.0
2015-07-06 14:40:00,95.65,95.68,95.54,95.55,18782.0,69.69,69.7119,69.6099,69.6171,18782.0
2015-07-06 14:45:00,95.56,95.73,95.55,95.71,11453.0,69.6244,69.7483,69.6171,69.7337,11453.0
2015-07-06 14:50:00,95.7,95.75,95.66,95.68,12411.0,69.7264,69.7629,69.6973,69.7119,12411.0
2015-07-06 14:55:00,95.67,95.67,95.62,95.63,18348.0,69.7046,69.7046,69.6682,69.6754,18348.0
2015-07-06 15:00:00,95.63,95.71,95.62,95.64,17149.0,69.6754,69.7337,69.6682,69.6827,17149.0
2015-07-06 15:05:00,95.64,95.75,95.62,95.71,15005.0,69.6827,69.7629,69.6682,69.7337,15005.0
2015-07-06 15:10:00,95.72,95.82,95.72,95.81,26051.0,69.741,69.8139,69.741,69.8066,26051.0
2015-07-06 15:15:00,95.82,95.88,95.81,95.84,18701.0,69.8139,69.8576,69.8066,69.8284,18701.0
2015-07-06 15:20:00,95.85,95.93,95.83,95.85,25396.0,69.8357,69.894,69.8212,69.8357,25396.0
2015-07-06 15:25:00,95.85,95.9,95.84,95.88,11805.0,69.8357,69.8722,69.8284,69.8576,11805.0
2015-07-06 15:30:00,95.88,96.04,95.86,96.01,24396.0,69.8576,69.9742,69.843,69.9523,24396.0
2015-07-06 15:35:00,96.01,96.09,95.99,95.99,28560.0,69.9523,70.0106,69.9377,69.9377,28560.0
2015-07-06 15:40:00,96.0,96.01,95.88,95.99,22750.0,69.945,69.9523,69.8576,69.9377,22750.0
2015-07-06 15:45:00,96.0,96.08,95.96,96.07,55069.0,69.945,70.0033,69.9159,69.996,55069.0
2015-07-06 15:50:00,96.08,96.17,96.08,96.14,34030.0,70.0033,70.0689,70.0033,70.047,34030.0
2015-07-06 15:55:00,96.15,96.2,96.13,96.18,74625.0,70.0543,70.0907,70.0397,70.0762,74625.0
2015-07-07 09:30:00,95.89,96.24,95.56,95.56,38959.0,69.8649,70.1199,69.6244,69.6244,38959.0
2015-07-07 09:35:00,95.56,95.74,95.46,95.53,24764.0,69.6244,69.7556,69.5516,69.6026,24764.0
2015-07-07 09:40:00,95.52,95.54,95.39,95.4,27432.0,69.5953,69.6099,69.5006,69.5079,27432.0
2015-07-07 09:45:00,95.37,95.42,95.24,95.29,34560.0,69.486,69.5224,69.3913,69.4277,34560.0
2015-07-07 09:50:00,95.28,95.33,95.2,95.27,30663.0,69.4204,69.4569,69.3621,69.4131,30663.0
2015-07-07 09:55:00,95.26,95.26,95.01,95.08,38347.0,69.4059,69.4059,69.2237,69.2747,38347.0
2015-07-07 10:00:00,95.06,95.08,94.94,94.95,44342.0,69.2601,69.2747,69.1727,69.18,44342.0
2015-07-07 10:05:00,94.95,94.96,94.7,94.8,71903.0,69.18,69.1873,68.9978,69.0707,71903.0
2015-07-07 10:10:00,94.81,94.92,94.8,94.82,34580.0,69.078,69.1581,69.0707,69.0853,34580.0
2015-07-07 10:15:00,94.8,94.91,94.77,94.84,33770.0,69.0707,69.1508,69.0488,69.0998,33770.0
2015-07-07 10:20:00,94.83,94.83,94.68,94.78,35280.0,69.0926,69.0926,68.9833,69.0561,35280.0
2015-07-07 10:25:00,94.78,94.78,94.57,94.61,27176.0,69.0561,69.0561,68.9031,68.9323,27176.0
2015-07-07 10:30:00,94.58,94.62,94.42,94.47,32289.0,68.9104,68.9396,68.7938,68.8303,32289.0
2015-07-07 10:35:00,94.47,94.53,94.35,94.4,19498.0,68.8303,68.874,68.7428,68.7793,19498.0
2015-07-07 10:40:00,94.39,94.45,94.3,94.35,20484.0,68.772,68.8157,68.7064,68.7428,20484.0
2015-07-07 10:45:00,94.38,94.5,94.35,94.43,19214.0,68.7647,68.8521,68.7428,68.8011,19214.0
2015-07-07 10:50:00,94.44,94.62,94.43,94.62,26877.0,68.8084,68.9396,68.8011,68.9396,26877.0
2015-07-07 10:55:00,94.62,94.63,94.4,94.4,25823.0,68.9396,68.9468,68.7793,68.7793,25823.0
2015-07-07 11:00:00,94.39,94.41,94.32,94.35,20411.0,68.772,68.7866,68.721,68.7428,20411.0
2015-07-07 11:05:00,94.35,94.38,94.28,94.31,19514.0,68.7428,68.7647,68.6918,68.7137,19514.0
2015-07-07 11:10:00,94.32,94.46,94.32,94.42,28032.0,68.721,68.823,68.721,68.7938,28032.0
2015-07-07 11:15:00,94.38,94.51,94.38,94.5,15883.0,68.7647,68.8594,68.7647,68.8521,15883.0
2015-07-07 11:20:00,94.5,94.5,94.33,94.33,30610.0,68.8521,68.8521,68.7283,68.7283,30610.0
2015-07-07 11:25:00,94.32,94.34,94.2,94.24,27141.0,68.721,68.7356,68.6335,68.6627,27141.0
2015-07-07 11:30:00,94.22,94.27,94.16,94.2,27422.0,68.6481,68.6845,68.6044,68.6335,27422.0
2015-07-07 11:35:00,94.2,94.32,94.14,94.28,30068.0,68.6335,68.721,68.5898,68.6918,30068.0
2015-07-07 11:40:00,94.28,94.45,94.27,94.45,34533.0,68.6918,68.8157,68.6845,68.8157,34533.0
2015-07-07 11:45:00,94.47,94.47,94.31,94.38,29696.0,68.8303,68.8303,68.7137,68.7647,29696.0
2015-07-07 11:50:00,94.39,94.42,94.29,94.37,19126.0,68.772,68.7938,68.6991,68.7574,19126.0
2015-07-07 11:55:00,94.38,94.68,94.38,94.59,40276.0,68.7647,68.9833,68.7647,68.9177,40276.0
2015-07-07 12:00:00,94.6,94.65,94.48,94.64,22956.0,68.925,68.9614,68.8376,68.9541,22956.0
2015-07-07 12:05:00,94.64,94.64,94.45,94.49,27099.0,68.9541,68.9541,68.8157,68.8448,27099.0
2015-07-07 12:10:00,94.51,94.52,94.4,94.41,8213.0,68.8594,68.8667,68.7793,68.7866,8213.0
2015-07-07 12:15:00,94.42,94.55,94.42,94.51,17210.0,68.7938,68.8886,68.7938,68.8594,17210.0
2015-07-07 12:20:00,94.48,94.59,94.47,94.51,26818.0,68.8376,68.9177,68.8303,68.8594,26818.0
2015-07-07 12:25:00,94.5,94.58,94.5,94.58,26729.0,68.8521,68.9104,68.8521,68.9104,26729.0
2015-07-07 12:30:00,94.59,94.68,94.57,94.62,12909.0,68.9177,68.9833,68.9031,68.9396,12909.0
2015-07-07 12:35:00,94.63,94.72,94.56,94.72,15608.0,68.9468,69.0124,68.8958,69.0124,15608.0
2015-07-07 12:40:00,94.72,94.75,94.6,94.63,8544.0,69.0124,69.0343,68.925,68.9468,8544.0
2015-07-07 12:45:00,94.63,94.77,94.63,94.75,12216.0,68.9468,69.0488,68.9468,69.0343,12216.0
2015-07-07 12:50:00,94.76,94.9,94.75,94.9,14365.0,69.0416,69.1436,69.0343,69.1436,14365.0
2015-07-07 12:55:00,94.9,95.03,94.88,94.97,9551.0,69.1436,69.2383,69.129,69.1946,9551.0
2015-07-07 13:00:00,94.98,95.0,94.85,94.85,8645.0,69.2019,69.2164,69.1071,69.1071,8645.0
2015-07-07 13:05:00,94.84,94.89,94.79,94.87,11418.0,69.0998,69.1363,69.0634,69.1217,11418.0
2015-07-07 13:10:00,94.9,95.14,94.87,95.11,15143.0,69.1436,69.3184,69.1217,69.2966,15143.0
2015-07-07 13:15:00,95.09,95.11,94.86,94.94,14060.0,69.282,69.2966,69.1144,69.1727,14060.0
2015-07-07 13:20:00,94.94,94.98,94.83,94.9,17552.0,69.1727,69.2019,69.0926,69.1436,17552.0
2015-07-07 13:25:00,94.91,94.98,94.85,94.98,16417.0,69.1508,69.2019,69.1071,69.2019,16417.0
2015-07-07 13:30:00,94.98,95.0,94.89,94.99,11984.0,69.2019,69.2164,69.1363,69.2091,11984.0
2015-07-07 13:35:00,94.97,95.0,94.89,94.95,8392.0,69.1946,69.2164,69.1363,69.18,8392.0
2015-07-07 13:40:00,94.96,95.06,94.88,95.05,8996.0,69.1873,69.2601,69.129,69.2529,8996.0
2015-07-07 13:45:00,95.05,95.05,94.93,94.99,4834.0,69.2529,69.2529,69.1654,69.2091,4834.0
2015-07-07 13:50:00,95.01,95.01,94.9,94.92,8993.0,69.2237,69.2237,69.1436,69.1581,8993.0
2015-07-07 13:55:00,94.91,94.94,94.87,94.94,7277.0,69.1508,69.1727,69.1217,69.1727,7277.0
2015-07-07 14:00:00,94.94,94.97,94.9,94.93,13258.0,69.1727,69.1946,69.1436,69.1654,13258.0
2015-07-07 14:05:00,94.95,94.99,94.91,94.96,12166.0,69.18,69.2091,69.1508,69.1873,12166.0
2015-07-07 14:10:00,94.95,95.02,94.94,94.94,9192.0,69.18,69.231,69.1727,69.1727,9192.0
2015-07-07 14:15:00,94.91,94.94,94.75,94.76,14185.0,69.1508,69.1727,69.0343,69.0416,14185.0
2015-07-07 14:20:00,94.76,94.78,94.66,94.74,9359.0,69.0416,69.0561,68.9687,69.027,9359.0
2015-07-07 14:25:00,94.73,94.78,94.68,94.7,10259.0,69.0197,69.0561,68.9833,68.9978,10259.0
2015-07-07 14:30:00,94.69,94.81,94.67,94.75,12875.0,68.9906,69.078,68.976,69.0343,12875.0
2015-07-07 14:35:00,94.76,94.85,94.74,94.83,12003.0,69.0416,69.1071,69.027,69.0926,12003.0
2015-07-07 14:40:00,94.83,95.21,94.83,95.19,29756.0,69.0926,69.3694,69.0926,69.3549,29756.0
2015-07-07 14:45:00,95.18,95.23,95.15,95.18,13858.0,69.3476,69.384,69.3257,69.3476,13858.0
2015-07-07 14:50:00,95.19,95.27,95.17,95.24,14976.0,69.3549,69.4131,69.3403,69.3913,14976.0
2015-07-07 14:55:00,95.24,95.48,95.17,95.41,23858.0,69.3913,69.5661,69.3403,69.5151,23858.0
2015-07-07 15:00:00,95.4,95.52,95.39,95.46,46754.0,69.5079,69.5953,69.5006,69.5516,46754.0
2015-07-07 15:05:00,95.44,95.47,95.35,95.45,19262.0,69.537,69.5589,69.4714,69.5443,19262.0
2015-07-07 15:10:00,95.44,95.45,95.34,95.4,18721.0,69.537,69.5443,69.4641,69.5079,18721.0
2015-07-07 15:15:00,95.38,95.51,95.33,95.49,27837.0,69.4933,69.588,69.4569,69.5734,27837.0
2015-07-07 15:20:00,95.49,95.56,95.42,95.56,21521.0,69.5734,69.6244,69.5224,69.6244,21521.0
2015-07-07 15:25:00,95.55,95.68,95.55,95.62,45255.0,69.6171,69.7119,69.6171,69.6682,45255.0
2015-07-07 15:30:00,95.63,95.76,95.61,95.75,29340.0,69.6754,69.7702,69.6609,69.7629,29340.0
2015-07-07 15:35:00,95.74,95.78,95.65,95.66,36391.0,69.7556,69.7847,69.69,69.6973,36391.0
2015-07-07 15:40:00,95.66,95.66,95.56,95.64,41657.0,69.6973,69.6973,69.6244,69.6827,41657.0
2015-07-07 15:45:00,95.64,95.69,95.58,95.66,50337.0,69.6827,69.7192,69.639,69.6973,50337.0
2015-07-07 15:50:00,95.64,95.83,95.63,95.74,53048.0,69.6827,69.8212,69.6754,69.7556,53048.0
2015-07-07 15:55:00,95.75,95.79,95.69,95.75,88339.0,69.7629,69.792,69.7192,69.7629,88339.0
2015-07-08 09:30:00,94.94,95.24,94.52,95.24,29212.0,69.1727,69.3913,68.8667,69.3913,29212.0
2015-07-08 09:35:00,95.16,95.34,94.98,95.28,20954.0,69.333,69.4641,69.2019,69.4204,20954.0
2015-07-08 09:40:00,95.18,95.22,94.92,95.03,14233.0,69.3476,69.3767,69.1581,69.2383,14233.0
2015-07-08 09:45:00,95.03,95.03,94.77,94.79,27678.0,69.2383,69.2383,69.0488,69.0634,27678.0
2015-07-08 09:50:00,94.78,94.79,94.62,94.66,22797.0,69.0561,69.0634,68.9396,68.9687,22797.0
2015-07-08 09:55:00,94.68,94.94,94.67,94.88,29156.0,68.9833,69.1727,68.976,69.129,29156.0
2015-07-08 10:00:00,94.85,94.94,94.79,94.82,28589.0,69.1071,69.1727,69.0634,69.0853,28589.0
2015-07-08 10:05:00,94.81,95.01,94.74,94.98,47125.0,69.078,69.2237,69.027,69.2019,47125.0
2015-07-08 10:10:00,94.97,94.98,94.84,94.92,15666.0,69.1946,69.2019,69.0998,69.1581,15666.0
2015-07-08 10:15:00,94.93,94.96,94.81,94.96,29678.0,69.1654,69.1873,69.078,69.1873,29678.0
2015-07-08 10:20:00,94.95,95.01,94.85,95.0,16796.0,69.18,69.2237,69.1071,69.2164,16796.0
2015-07-08 10:25:00,95.02,95.07,94.98,95.07,19011.0,69.231,69.2674,69.2019,69.2674,19011.0
2015-07-08 10:30:00,95.04,95.05,94.86,94.91,20130.0,69.2456,69.2529,69.1144,69.1508,20130.0
2015-07-08 10:35:00,94.92,95.06,94.9,95.05,21537.0,69.1581,69.2601,69.1436,69.2529,21537.0
2015-07-08 10:40:00,95.04,95.13,95.02,95.07,15182.0,69.2456,69.3111,69.231,69.2674,15182.0
2015-07-08 10:45:00,95.06,95.17,95.04,95.1,17113.0,69.2601,69.3403,69.2456,69.2893,17113.0
2015-07-08 10:50:00,95.11,95.24,95.1,95.14,15634.0,69.2966,69.3913,69.2893,69.3184,15634.0
2015-07-08 10:55:00,95.14,95.28,95.13,95.17,22833.0,69.3184,69.4204,69.3111,69.3403,22833.0
2015-07-08 11:00:00,95.16,95.18,95.03,95.08,17028.0,69.333,69.3476,69.2383,69.2747,17028.0
2015-07-08 11:05:00,95.1,95.16,94.98,94.99,15842.0,69.2893,69.333,69.2019,69.2091,15842.0
2015-07-08 11:10:00,94.98,95.06,94.93,95.0,20275.0,69.2019,69.2601,69.1654,69.2164,20275.0
2015-07-08 11:15:00,95.0,95.02,94.8,94.92,37298.0,69.2164,69.231,69.0707,69.1581,37298.0
2015-07-08 11:20:00,94.89,95.02,94.88,94.89,54988.0,69.1363,69.231,69.129,69.1363,54988.0
2015-07-08 11:25:00,94.89,95.06,94.85,94.97,10276.0,69.1363,69.2601,69.1071,69.1946,10276.0
2015-07-08 11:30:00,94.95,95.09,94.95,95.09,11441.0,69.18,69.282,69.18,69.282,11441.0
2015-07-08 11:35:00,95.09,95.14,95.02,95.08,13852.0,69.282,69.3184,69.231,69.2747,13852.0
2015-07-08 11:40:00,95.07,95.07,94.85,94.97,24640.0,69.2674,69.2674,69.1071,69.1946,24640.0
2015-07-08 11:45:00,94.97,95.0,94.93,94.98,9485.0,69.1946,69.2164,69.1654,69.2019,9485.0
2015-07-08 11:50:00,94.95,94.95,94.86,94.92,7323.0,69.18,69.18,69.1144,69.1581,7323.0
2015-07-08 11:55:00,94.93,94.93,94.73,94.84,11209.0,69.1654,69.1654,69.0197,69.0998,11209.0
2015-07-08 12:00:00,94.85,94.9,94.77,94.89,9221.0,69.1071,69.1436,69.0488,69.1363,9221.0
2015-07-08 12:05:00,94.86,94.86,94.82,94.84,5000.0,69.1144,69.1144,69.0853,69.0998,5000.0
2015-07-08 12:10:00,94.84,94.84,94.7,94.79,11778.0,69.0998,69.0998,68.9978,69.0634,11778.0
2015-07-08 12:15:00,94.77,94.83,94.72,94.79,9663.0,69.0488,69.0926,69.0124,69.0634,9663.0
2015-07-08 12:20:00,94.81,94.93,94.81,94.82,8506.0,69.078,69.1654,69.078,69.0853,8506.0
2015-07-08 12:25:00,94.84,94.89,94.8,94.82,20410.0,69.0998,69.1363,69.0707,69.0853,20410.0
2015-07-08 12:30:00,94.83,94.83,94.75,94.79,9460.0,69.0926,69.0926,69.0343,69.0634,9460.0
2015-07-08 12:35:00,94.8,94.83,94.77,94.77,14866.0,69.0707,69.0926,69.0488,69.0488,14866.0
2015-07-08 12:40:00,94.76,94.8,94.72,94.73,10172.0,69.0416,69.0707,69.0124,69.0197,10172.0
2015-07-08 12:45:00,94.73,94.77,94.65,94.76,13155.0,69.0197,69.0488,68.9614,69.0416,13155.0
2015-07-08 12:50:00,94.77,94.82,94.7,94.74,12847.0,69.0488,69.0853,68.9978,69.027,12847.0
2015-07-08 12:55:00,94.79,95.0,94.79,94.94,17128.0,69.0634,69.2164,69.0634,69.1727,17128.0
2015-07-08 13:00:00,94.91,94.93,94.73,94.75,14764.0,69.1508,69.1654,69.0197,69.0343,14764.0
2015-07-08 13:05:00,94.75,94.84,94.74,94.82,7511.0,69.0343,69.0998,69.027,69.0853,7511.0
2015-07-08 13:10:00,94.82,94.93,94.81,94.83,16952.0,69.0853,69.1654,69.078,69.0926,16952.0
2015-07-08 13:15:00,94.83,94.87,94.78,94.79,13062.0,69.0926,69.1217,69.0561,69.0634,13062.0
2015-07-08 13:20:00,94.79,94.83,94.75,94.81,6869.0,69.0634,69.0926,69.0343,69.078,6869.0
2015-07-08 13:25:00,94.83,94.9,94.79,94.9,26816.0,69.0926,69.1436,69.0634,69.1436,26816.0
2015-07-08 13:30:00,94.91,94.92,94.79,94.81,4600.0,69.1508,69.1581,69.0634,69.078,4600.0
2015-07-08 13:35:00,94.82,94.93,94.8,94.82,7835.0,69.0853,69.1654,69.0707,69.0853,7835.0
2015-07-08 13:40:00,94.82,94.85,94.81,94.84,19737.0,69.0853,69.1071,69.078,69.0998,19737.0
2015-07-08 13:45:00,94.84,94.84,94.76,94.83,3686.0,69.0998,69.0998,69.0416,69.0926,3686.0
2015-07-08 13:50:00,94.8,94.8,94.74,94.79,48431.0,69.0707,69.0707,69.027,69.0634,48431.0
2015-07-08 13:55:00,94.77,94.85,94.77,94.77,7904.0,69.0488,69.1071,69.0488,69.0488,7904.0
2015-07-08 14:00:00,94.79,94.84,94.72,94.72,15018.0,69.0634,69.0998,69.0124,69.0124,15018.0
2015-07-08 14:05:00,94.75,94.8,94.58,94.7,36578.0,69.0343,69.0707,68.9104,68.9978,36578.0
2015-07-08 14:10:00,94.68,94.78,94.68,94.76,14219.0,68.9833,69.0561,68.9833,69.0416,14219.0
2015-07-08 14:15:00,94.76,94.77,94.52,94.52,19761.0,69.0416,69.0488,68.8667,68.8667,19761.0
2015-07-08 14:20:00,94.5,94.6,94.48,94.54,8184.0,68.8521,68.925,68.8376,68.8813,8184.0
2015-07-08 14:25:00,94.54,94.65,94.49,94.62,17247.0,68.8813,68.9614,68.8448,68.9396,17247.0
2015-07-08 14:30:00,94.6,94.6,94.45,94.45,11811.0,68.925,68.925,68.8157,68.8157,11811.0
2015-07-08 14:35:00,94.47,94.56,94.41,94.41,26960.0,68.8303,68.8958,68.7866,68.7866,26960.0
2015-07-08 14:40:00,94.41,94.44,94.32,94.32,11996.0,68.7866,68.8084,68.721,68.721,11996.0
2015-07-08 14:45:00,94.32,94.34,94.13,94.15,19222.0,68.721,68.7356,68.5825,68.5971,19222.0
2015-07-08 14:50:00,94.13,94.25,94.09,94.22,23511.0,68.5825,68.67,68.5534,68.6481,23511.0
2015-07-08 14:55:00,94.23,94.4,94.12,94.13,17393.0,68.6554,68.7793,68.5753,68.5825,17393.0
2015-07-08 15:00:00,94.19,94.33,94.13,94.21,24199.0,68.6263,68.7283,68.5825,68.6408,24199.0
2015-07-08 15:05:00,94.22,94.33,94.2,94.31,47491.0,68.6481,68.7283,68.6335,68.7137,47491.0
2015-07-08 15:10:00,94.33,94.47,94.28,94.46,26511.0,68.7283,68.8303,68.6918,68.823,26511.0
2015-07-08 15:15:00,94.45,94.47,94.27,94.27,40053.0,68.8157,68.8303,68.6845,68.6845,40053.0
2015-07-08 15:20:00,94.26,94.33,94.19,94.24,25122.0,68.6773,68.7283,68.6263,68.6627,25122.0
2015-07-08 15:25:00,94.24,94.29,94.1,94.13,30909.0,68.6627,68.6991,68.5607,68.5825,30909.0
2015-07-08 15:30:00,94.13,94.29,94.11,94.19,56627.0,68.5825,68.6991,68.568,68.6263,56627.0
2015-07-08 15:35:00,94.19,94.28,94.12,94.24,75798.0,68.6263,68.6918,68.5753,68.6627,75798.0
2015-07-08 15:40:00,94.23,94.42,94.21,94.33,55185.0,68.6554,68.7938,68.6408,68.7283,55185.0
2015-07-08 15:45:00,94.33,94.33,94.14,94.26,64219.0,68.7283,68.7283,68.5898,68.6773,64219.0
2015-07-08 15:50:00,94.26,94.32,94.18,94.32,124933.0,68.6773,68.721,68.619,68.721,124933.0
2015-07-08 15:55:00,94.31,94.31,94.14,94.17,140609.0,68.7137,68.7137,68.5898,68.6117,140609.0
2015-07-09 09:30:00,95.51,95.69,95.25,95.63,83970.0,69.588,69.7192,69.3986,69.6754,83970.0
2015-07-09 09:35:00,95.64,95.64,95.18,95.31,24586.0,69.6827,69.6827,69.3476,69.4423,24586.0
2015-07-09 09:40:00,95.36,95.41,95.12,95.18,38407.0,69.4787,69.5151,69.3039,69.3476,38407.0
2015-07-09 09:45:00,95.13,95.16,94.9,95.0,42487.0,69.3111,69.333,69.1436,69.2164,42487.0
2015-07-09 09:50:00,95.02,95.02,94.85,94.95,60930.0,69.231,69.231,69.1071,69.18,60930.0
2015-07-09 09:55:00,94.95,95.14,94.92,95.13,46409.0,69.18,69.3184,69.1581,69.3111,46409.0
2015-07-09 10:00:00,95.14,95.23,95.1,95.17,58826.0,69.3184,69.384,69.2893,69.3403,58826.0
2015-07-09 10:05:00,95.13,95.2,94.99,95.01,17259.0,69.3111,69.3621,69.2091,69.2237,17259.0
2015-07-09 10:10:00,95.0,95.18,94.97,95.17,35432.0,69.2164,69.3476,69.1946,69.3403,35432.0
2015-07-09 10:15:00,95.12,95.21,95.08,95.17,43083.0,69.3039,69.3694,69.2747,69.3403,43083.0
2015-07-09 10:20:00,95.17,95.23,95.15,95.23,26773.0,69.3403,69.384,69.3257,69.384,26773.0
2015-07-09 10:25:00,95.19,95.25,94.96,94.96,15992.0,69.3549,69.3986,69.1873,69.1873,15992.0
2015-07-09 10:30:00,94.98,95.13,94.98,95.03,12856.0,69.2019,69.3111,69.2019,69.2383,12856.0
2015-07-09 10:35:00,95.02,95.11,95.02,95.07,13900.0,69.231,69.2966,69.231,69.2674,13900.0
2015-07-09 10:40:00,95.09,95.11,94.93,94.98,61272.0,69.282,69.2966,69.1654,69.2019,61272.0
2015-07-09 10:45:00,94.98,95.09,94.97,95.03,18055.0,69.2019,69.282,69.1946,69.2383,18055.0
2015-07-09 10:50:00,95.04,95.09,94.97,95.03,12512.0,69.2456,69.282,69.1946,69.2383,12512.0
2015-07-09 10:55:00,95.03,95.25,95.01,95.24,17480.0,69.2383,69.3986,69.2237,69.3913,17480.0
2015-07-09 11:00:00,95.23,95.3,95.2,95.22,16909.0,69.384,69.435,69.3621,69.3767,16909.0
2015-07-09 11:05:00,95.22,95.41,95.18,95.37,18336.0,69.3767,69.5151,69.3476,69.486,18336.0
2015-07-09 11:10:00,95.39,95.44,95.36,95.4,25268.0,69.5006,69.537,69.4787,69.5079,25268.0
2015-07-09 11:15:00,95.37,95.4,95.29,95.3,14243.0,69.486,69.5079,69.4277,69.435,14243.0
2015-07-09 11:20:00,95.28,95.3,95.18,95.28,15794.0,69.4204,69.435,69.3476,69.4204,15794.0
2015-07-09 11:25:00,95.26,95.27,95.2,95.21,9590.0,69.4059,69.4131,69.3621,69.3694,9590.0
2015-07-09 11:30:00,95.23,95.3,95.21,95.21,16492.0,69.384,69.435,69.3694,69.3694,16492.0
2015-07-09 11:35:00,95.23,95.29,95.21,95.27,18322.0,69.384,69.4277,69.3694,69.4131,18322.0
2015-07-09 11:40:00,95.27,95.3,95.2,95.3,28814.0,69.4131,69.435,69.3621,69.435,28814.0
2015-07-09 11:45:00,95.3,95.33,95.22,95.23,22517.0,69.435,69.4569,69.3767,69.384,22517.0
2015-07-09 11:50:00,95.24,95.25,95.15,95.2,17314.0,69.3913,69.3986,69.3257,69.3621,17314.0
2015-07-09 11:55:00,95.19,95.19,95.02,95.03,9908.0,69.3549,69.3549,69.231,69.2383,9908.0
2015-07-09 12:00:00,95.0,95.09,94.99,95.0,21366.0,69.2164,69.282,69.2091,69.2164,21366.0
2015-07-09 12:05:00,95.0,95.0,94.85,94.89,14006.0,69.2164,69.2164,69.1071,69.1363,14006.0
2015-07-09 12:10:00,94.87,94.93,94.85,94.89,8550.0,69.1217,69.1654,69.1071,69.1363,8550.0
2015-07-09 12:15:00,94.87,94.94,94.8,94.9,16001.0,69.1217,69.1727,69.0707,69.1436,16001.0
2015-07-09 12:20:00,94.88,94.89,94.82,94.85,5038.0,69.129,69.1363,69.0853,69.1071,5038.0
2015-07-09 12:25:00,94.87,94.88,94.75,94.76,10950.0,69.1217,69.129,69.0343,69.0416,10950.0
2015-07-09 12:30:00,94.77,94.83,94.77,94.8,4360.0,69.0488,69.0926,69.0488,69.0707,4360.0
2015-07-09 12:35:00,94.78,94.78,94.63,94.63,16248.0,69.0561,69.0561,68.9468,68.9468,16248.0
2015-07-09 12:40:00,94.63,94.68,94.6,94.68,27674.0,68.9468,68.9833,68.925,68.9833,27674.0
2015-07-09 12:45:00,94.69,94.78,94.69,94.75,16172.0,68.9906,69.0561,68.9906,69.0343,16172.0
2015-07-09 12:50:00,94.75,94.82,94.75,94.81,9526.0,69.0343,69.0853,69.0343,69.078,9526.0
2015-07-09 12:55:00,94.83,94.88,94.83,94.85,11350.0,69.0926,69.129,69.0926,69.1071,11350.0
2015-07-09 13:00:00,94.84,94.84,94.78,94.79,8041.0,69.0998,69.0998,69.0561,69.0634,8041.0
2015-07-09 13:05:00,94.8,94.84,94.72,94.72,16815.0,69.0707,69.0998,69.0124,69.0124,16815.0
2015-07-09 13:10:00,94.72,94.83,94.7,94.82,8995.0,69.0124,69.0926,68.9978,69.0853,8995.0
2015-07-09 13:15:00,94.8,94.8,94.71,94.71,7038.0,69.0707,69.0707,69.0051,69.0051,7038.0
2015-07-09 13:20:00,94.7,94.74,94.65,94.73,14726.0,68.9978,69.027,68.9614,69.0197,14726.0
2015-07-09 13:25:00,94.75,94.8,94.72,94.76,13310.0,69.0343,69.0707,69.0124,69.0416,13310.0
2015-07-09 13:30:00,94.74,94.82,94.74,94.81,10651.0,69.027,69.0853,69.027,69.078,10651.0
2015-07-09 13:35:00,94.81,94.94,94.79,94.92,12026.0,69.078,69.1727,69.0634,69.1581,12026.0
2015-07-09 13:40:00,94.93,94.93,94.86,94.9,10504.0,69.1654,69.1654,69.1144,69.1436,10504.0
2015-07-09 13:45:00,94.9,94.94,94.89,94.94,10939.0,69.1436,69.1727,69.1363,69.1727,10939.0
2015-07-09 13:50:00,94.92,94.92,94.84,94.85,8673.0,69.1581,69.1581,69.0998,69.1071,8673.0
2015-07-09 13:55:00,94.85,94.99,94.85,94.98,15686.0,69.1071,69.2091,69.1071,69.2019,15686.0
2015-07-09 14:00:00,94.99,94.99,94.89,94.92,9048.0,69.2091,69.2091,69.1363,69.1581,9048.0
2015-07-09 14:05:00,94.93,94.95,94.84,94.85,8227.0,69.1654,69.18,69.0998,69.1071,8227.0
2015-07-09 14:10:00,94.85,94.85,94.72,94.73,32367.0,69.1071,69.1071,69.0124,69.0197,32367.0
2015-07-09 14:15:00,94.71,94.77,94.71,94.73,23575.0,69.0051,69.0488,69.0051,69.0197,23575.0
2015-07-09 14:20:00,94.72,94.79,94.72,94.74,21860.0,69.0124,69.0634,69.0124,69.027,21860.0
2015-07-09 14:25:00,94.75,94.8,94.72,94.8,22322.0,69.0343,69.0707,69.0124,69.0707,22322.0
2015-07-09 14:30:00,94.82,94.82,94.71,94.79,18994.0,69.0853,69.0853,69.0051,69.0634,18994.0
2015-07-09 14:35:00,94.79,94.9,94.78,94.85,11775.0,69.0634,69.1436,69.0561,69.1071,11775.0
2015-07-09 14:40:00,94.84,94.94,94.83,94.93,27749.0,69.0998,69.1727,69.0926,69.1654,27749.0
2015-07-09 14:45:00,94.91,94.93,94.83,94.83,21232.0,69.1508,69.1654,69.0926,69.0926,21232.0
2015-07-09 14:50:00,94.84,95.03,94.83,94.99,40658.0,69.0998,69.2383,69.0926,69.2091,40658.0
2015-07-09 14:55:00,95.0,95.04,94.93,95.02,49218.0,69.2164,69.2456,69.1654,69.231,49218.0
2015-07-09 15:00:00,95.01,95.18,95.0,95.17,19071.0,69.2237,69.3476,69.2164,69.3403,19071.0
2015-07-09 15:05:00,95.15,95.2,95.14,95.19,18671.0,69.3257,69.3621,69.3184,69.3549,18671.0
2015-07-09 15:10:00,95.2,95.21,95.1,95.14,18593.0,69.3621,69.3694,69.2893,69.3184,18593.0
2015-07-09 15:15:00,95.13,95.16,95.08,95.16,24943.0,69.3111,69.333,69.2747,69.333,24943.0
2015-07-09 15:20:00,95.15,95.2,95.12,95.15,20490.0,69.3257,69.3621,69.3039,69.3257,20490.0
2015-07-09 15:25:00,95.15,95.15,95.01,95.01,27477.0,69.3257,69.3257,69.2237,69.2237,27477.0
2015-07-09 15:30:00,95.01,95.06,94.9,94.9,24255.0,69.2237,69.2601,69.1436,69.1436,24255.0
2015-07-09 15:35:00,94.9,94.97,94.89,94.96,30273.0,69.1436,69.1946,69.1363,69.1873,30273.0
2015-07-09 15:40:00,94.95,95.05,94.91,94.99,36840.0,69.18,69.2529,69.1508,69.2091,36840.0
2015-07-09 15:45:00,94.96,95.03,94.95,95.0,55228.0,69.1873,69.2383,69.18,69.2164,55228.0
2015-07-09 15:50:00,95.0,95.01,94.96,94.98,77848.0,69.2164,69.2237,69.1873,69.2019,77848.0
2015-07-09 15:55:00,94.98,95.07,94.88,94.88,193082.0,69.2019,69.2674,69.129,69.129,193082.0
2015-07-10 09:30:00,96.26,96.83,96.26,96.59,91183.0,70.1345,70.5497,70.1345,70.3749,91183.0
2015-07-10 09:35:00,96.53,96.65,96.08,96.11,26325.0,70.3312,70.4186,70.0033,70.0252,26325.0
2015-07-10 09:40:00,96.03,96.21,96.01,96.21,26993.0,69.9669,70.098,69.9523,70.098,26993.0
2015-07-10 09:45:00,96.2,96.22,96.03,96.06,46401.0,70.0907,70.1053,69.9669,69.9887,46401.0
2015-07-10 09:50:00,96.05,96.08,95.9,95.95,41602.0,69.9814,70.0033,69.8722,69.9086,41602.0
2015-07-10 09:55:00,95.96,95.99,95.85,95.85,17566.0,69.9159,69.9377,69.8357,69.8357,17566.0
2015-07-10 10:00:00,95.86,95.89,95.75,95.86,21752.0,69.843,69.8649,69.7629,69.843,21752.0
2015-07-10 10:05:00,95.86,96.02,95.85,95.9,26705.0,69.843,69.9596,69.8357,69.8722,26705.0
2015-07-10 10:10:00,95.89,95.93,95.8,95.87,35460.0,69.8649,69.894,69.7993,69.8503,35460.0
2015-07-10 10:15:00,95.85,96.02,95.85,95.95,17083.0,69.8357,69.9596,69.8357,69.9086,17083.0
2015-07-10 10:20:00,95.95,95.98,95.88,95.93,21751.0,69.9086,69.9304,69.8576,69.894,21751.0
2015-07-10 10:25:00,95.92,95.94,95.88,95.91,29087.0,69.8867,69.9013,69.8576,69.8794,29087.0
2015-07-10 10:30:00,95.93,95.96,95.84,95.86,36084.0,69.894,69.9159,69.8284,69.843,36084.0
2015-07-10 10:35:00,95.87,95.89,95.8,95.8,24705.0,69.8503,69.8649,69.7993,69.7993,24705.0
2015-07-10 10:40:00,95.76,95.77,95.58,95.74,38240.0,69.7702,69.7774,69.639,69.7556,38240.0
2015-07-10 10:45:00,95.73,95.87,95.7,95.86,28365.0,69.7483,69.8503,69.7264,69.843,28365.0
2015-07-10 10:50:00,95.87,95.89,95.8,95.85,32032.0,69.8503,69.8649,69.7993,69.8357,32032.0
2015-07-10 10:55:00,95.84,95.89,95.78,95.78,51964.0,69.8284,69.8649,69.7847,69.7847,51964.0
2015-07-10 11:00:00,95.77,95.88,95.77,95.83,24270.0,69.7774,69.8576,69.7774,69.8212,24270.0
2015-07-10 11:05:00,95.87,95.88,95.83,95.87,52455.0,69.8503,69.8576,69.8212,69.8503,52455.0
2015-07-10 11:10:00,95.86,95.87,95.76,95.76,18493.0,69.843,69.8503,69.7702,69.7702,18493.0
2015-07-10 11:15:00,95.77,95.84,95.75,95.84,12491.0,69.7774,69.8284,69.7629,69.8284,12491.0
2015-07-10 11:20:00,95.85,95.91,95.82,95.83,26343.0,69.8357,69.8794,69.8139,69.8212,26343.0
2015-07-10 11:25:00,95.83,95.85,95.79,95.84,19026.0,69.8212,69.8357,69.792,69.8284,19026.0
2015-07-10 11:30:00,95.85,95.87,95.74,95.79,21140.0,69.8357,69.8503,69.7556,69.792,21140.0
2015-07-10 11:35:00,95.78,95.85,95.76,95.81,17429.0,69.7847,69.8357,69.7702,69.8066,17429.0
2015-07-10 11:40:00,95.79,95.96,95.77,95.96,22756.0,69.792,69.9159,69.7774,69.9159,22756.0
2015-07-10 11:45:00,95.96,96.03,95.94,96.02,23078.0,69.9159,69.9669,69.9013,69.9596,23078.0
2015-07-10 11:50:00,96.03,96.1,96.03,96.09,18907.0,69.9669,70.0179,69.9669,70.0106,18907.0
2015-07-10 11:55:00,96.09,96.15,96.03,96.07,26711.0,70.0106,70.0543,69.9669,69.996,26711.0
2015-07-10 12:00:00,96.07,96.09,95.96,95.96,13180.0,69.996,70.0106,69.9159,69.9159,13180.0
2015-07-10 12:05:00,95.96,95.97,95.9,95.92,13257.0,69.9159,69.9232,69.8722,69.8867,13257.0
2015-07-10 12:10:00,95.92,95.96,95.89,95.91,13156.0,69.8867,69.9159,69.8649,69.8794,13156.0
2015-07-10 12:15:00,95.89,95.95,95.87,95.87,7589.0,69.8649,69.9086,69.8503,69.8503,7589.0
2015-07-10 12:20:00,95.84,95.91,95.84,95.84,7357.0,69.8284,69.8794,69.8284,69.8284,7357.0
2015-07-10 12:25:00,95.84,95.91,95.83,95.91,7588.0,69.8284,69.8794,69.8212,69.8794,7588.0
2015-07-10 12:30:00,95.91,95.92,95.81,95.83,12786.0,69.8794,69.8867,69.8066,69.8212,12786.0
2015-07-10 12:35:00,95.85,95.93,95.83,95.83,10763.0,69.8357,69.894,69.8212,69.8212,10763.0
2015-07-10 12:40:00,95.84,95.88,95.75,95.78,12892.0,69.8284,69.8576,69.7629,69.7847,12892.0
2015-07-10 12:45:00,95.78,95.88,95.78,95.85,7360.0,69.7847,69.8576,69.7847,69.8357,7360.0
2015-07-10 12:50:00,95.85,95.91,95.84,95.87,13720.0,69.8357,69.8794,69.8284,69.8503,13720.0
2015-07-10 12:55:00,95.87,95.91,95.82,95.85,13116.0,69.8503,69.8794,69.8139,69.8357,13116.0
2015-07-10 13:00:00,95.85,95.88,95.8,95.86,20259.0,69.8357,69.8576,69.7993,69.843,20259.0
2015-07-10 13:05:00,95.86,95.95,95.83,95.87,17282.0,69.843,69.9086,69.8212,69.8503,17282.0
2015-07-10 13:10:00,95.86,95.91,95.82,95.9,13081.0,69.843,69.8794,69.8139,69.8722,13081.0
2015-07-10 13:15:00,95.92,95.92,95.84,95.88,11024.0,69.8867,69.8867,69.8284,69.8576,11024.0
2015-07-10 13:20:00,95.89,95.98,95.88,95.97,13187.0,69.8649,69.9304,69.8576,69.9232,13187.0
2015-07-10 13:25:00,95.96,96.05,95.96,96.05,14689.0,69.9159,69.9814,69.9159,69.9814,14689.0
2015-07-10 13:30:00,96.05,96.07,95.98,95.98,17640.0,69.9814,69.996,69.9304,69.9304,17640.0
2015-07-10 13:35:00,95.98,96.01,95.95,96.0,8292.0,69.9304,69.9523,69.9086,69.945,8292.0
2015-07-10 13:40:00,95.99,95.99,95.94,95.94,18540.0,69.9377,69.9377,69.9013,69.9013,18540.0
2015-07-10 13:45:00,95.92,95.93,95.84,95.84,9391.0,69.8867,69.894,69.8284,69.8284,9391.0
2015-07-10 13:50:00,95.85,95.88,95.78,95.78,14979.0,69.8357,69.8576,69.7847,69.7847,14979.0
2015-07-10 13:55:00,95.79,95.88,95.76,95.88,11463.0,69.792,69.8576,69.7702,69.8576,11463.0
2015-07-10 14:00:00,95.88,96.02,95.86,96.02,11921.0,69.8576,69.9596,69.843,69.9596,11921.0
2015-07-10 14:05:00,96.02,96.04,95.99,96.03,13600.0,69.9596,69.9742,69.9377,69.9669,13600.0
2015-07-10 14:10:00,96.03,96.04,95.98,96.01,24401.0,69.9669,69.9742,69.9304,69.9523,24401.0
2015-07-10 14:15:00,96.02,96.1,96.01,96.09,24028.0,69.9596,70.0179,69.9523,70.0106,24028.0
2015-07-10 14:20:00,96.1,96.12,96.05,96.05,11807.0,70.0179,70.0324,69.9814,69.9814,11807.0
2015-07-10 14:25:00,96.05,96.15,96.02,96.14,41054.0,69.9814,70.0543,69.9596,70.047,41054.0
2015-07-10 14:30:00,96.15,96.26,96.14,96.25,46564.0,70.0543,70.1345,70.047,70.1272,46564.0
2015-07-10 14:35:00,96.24,96.3,96.22,96.29,29923.0,70.1199,70.1636,70.1053,70.1563,29923.0
2015-07-10 14:40:00,96.28,96.34,96.28,96.31,23674.0,70.149,70.1927,70.149,70.1709,23674.0
2015-07-10 14:45:00,96.32,96.38,96.31,96.38,27910.0,70.1782,70.2219,70.1709,70.2219,27910.0
2015-07-10 14:50:00,96.37,96.39,96.34,96.36,21479.0,70.2146,70.2292,70.1927,70.2073,21479.0
2015-07-10 14:55:00,96.37,96.4,96.35,96.4,25019.0,70.2146,70.2365,70.2,70.2365,25019.0
2015-07-10 15:00:00,96.4,96.41,96.32,96.32,23112.0,70.2365,70.2437,70.1782,70.1782,23112.0
2015-07-10 15:05:00,96.32,96.35,96.31,96.34,27384.0,70.1782,70.2,70.1709,70.1927,27384.0
2015-07-10 15:10:00,96.34,96.45,96.34,96.44,32072.0,70.1927,70.2729,70.1927,70.2656,32072.0
2015-07-10 15:15:00,96.44,96.53,96.44,96.47,37108.0,70.2656,70.3312,70.2656,70.2875,37108.0
2015-07-10 15:20:00,96.47,96.5,96.38,96.39,40332.0,70.2875,70.3093,70.2219,70.2292,40332.0
2015-07-10 15:25:00,96.4,96.42,96.33,96.36,28827.0,70.2365,70.251,70.1855,70.2073,28827.0
2015-07-10 15:30:00,96.35,96.36,96.28,96.3,39204.0,70.2,70.2073,70.149,70.1636,39204.0
2015-07-10 15:35:00,96.29,96.37,96.29,96.34,72063.0,70.1563,70.2146,70.1563,70.1927,72063.0
2015-07-10 15:40:00,96.32,96.37,96.3,96.34,56660.0,70.1782,70.2146,70.1636,70.1927,56660.0
2015-07-10 15:45:00,96.34,96.36,96.31,96.34,64288.0,70.1927,70.2073,70.1709,70.1927,64288.0
2015-07-10 15:50:00,96.35,96.37,96.34,96.36,56319.0,70.2,70.2146,70.1927,70.2073,56319.0
2015-07-10 15:55:00,96.37,96.41,96.27,96.27,114377.0,70.2146,70.2437,70.1417,70.1417,114377.0
2015-07-13 09:30:00,96.6,97.15,96.47,97.03,52963.0,70.7525,71.1553,70.6573,71.0674,52963.0
2015-07-13 09:35:00,97.1,97.11,96.79,96.87,29799.0,71.1187,71.126,70.8917,70.9502,29799.0
2015-07-13 09:40:00,96.91,96.98,96.67,96.75,42671.0,70.9795,71.0308,70.8038,70.8624,42671.0
2015-07-13 09:45:00,96.8,96.87,96.69,96.87,26528.0,70.899,70.9502,70.8184,70.9502,26528.0
2015-07-13 09:50:00,96.91,96.91,96.62,96.64,35876.0,70.9795,70.9795,70.7671,70.7818,35876.0
2015-07-13 09:55:00,96.66,96.75,96.62,96.75,31988.0,70.7964,70.8624,70.7671,70.8624,31988.0
2015-07-13 10:00:00,96.72,96.8,96.67,96.67,30049.0,70.8404,70.899,70.8038,70.8038,30049.0
2015-07-13 10:05:00,96.68,96.76,96.63,96.63,25943.0,70.8111,70.8697,70.7745,70.7745,25943.0
2015-07-13 10:10:00,96.64,96.8,96.58,96.8,30338.0,70.7818,70.899,70.7378,70.899,30338.0
2015-07-13 10:15:00,96.81,96.94,96.79,96.84,24432.0,70.9063,71.0015,70.8917,70.9283,24432.0
2015-07-13 10:20:00,96.84,96.91,96.83,96.87,24653.0,70.9283,70.9795,70.9209,70.9502,24653.0
2015-07-13 10:25:00,96.85,96.92,96.78,96.79,29417.0,70.9356,70.9869,70.8843,70.8917,29417.0
2015-07-13 10:30:00,96.79,96.92,96.79,96.87,28841.0,70.8917,70.9869,70.8917,70.9502,28841.0
2015-07-13 10:35:00,96.86,96.96,96.82,96.96,28069.0,70.9429,71.0162,70.9136,71.0162,28069.0
2015-07-13 10:40:00,96.96,96.98,96.9,96.98,30712.0,71.0162,71.0308,70.9722,71.0308,30712.0
2015-07-13 10:45:00,97.0,97.02,96.91,96.99,32958.0,71.0455,71.0601,70.9795,71.0381,32958.0
2015-07-13 10:50:00,96.99,97.1,96.98,97.09,20139.0,71.0381,71.1187,71.0308,71.1114,20139.0
2015-07-13 10:55:00,97.09,97.17,97.09,97.1,43696.0,71.1114,71.17,71.1114,71.1187,43696.0
2015-07-13 11:00:00,97.1,97.16,97.03,97.03,20046.0,71.1187,71.1626,71.0674,71.0674,20046.0
2015-07-13 11:05:00,97.03,97.04,96.89,96.94,24918.0,71.0674,71.0748,70.9649,71.0015,24918.0
2015-07-13 11:10:00,96.95,97.01,96.87,96.88,33847.0,71.0088,71.0528,70.9502,70.9576,33847.0
2015-07-13 11:15:00,96.88,96.94,96.86,96.88,18726.0,70.9576,71.0015,70.9429,70.9576,18726.0
2015-07-13 11:20:00,96.88,96.97,96.86,96.97,17857.0,70.9576,71.0235,70.9429,71.0235,17857.0
2015-07-13 11:25:00,96.98,96.98,96.93,96.97,16401.0,71.0308,71.0308,70.9942,71.0235,16401.0
2015-07-13 11:30:00,96.97,97.09,96.95,97.07,18056.0,71.0235,71.1114,71.0088,71.0967,18056.0
2015-07-13 11:35:00,97.08,97.08,97.02,97.03,14252.0,71.1041,71.1041,71.0601,71.0674,14252.0
2015-07-13 11:40:00,97.04,97.05,96.93,96.94,17142.0,71.0748,71.0821,70.9942,71.0015,17142.0
2015-07-13 11:45:00,96.94,97.01,96.9,96.94,14800.0,71.0015,71.0528,70.9722,71.0015,14800.0
2015-07-13 11:50:00,96.94,97.0,96.92,96.94,18605.0,71.0015,71.0455,70.9869,71.0015,18605.0
2015-07-13 11:55:00,96.94,96.96,96.88,96.9,14275.0,71.0015,71.0162,70.9576,70.9722,14275.0
2015-07-13 12:00:00,96.91,96.95,96.88,96.94,12888.0,70.9795,71.0088,70.9576,71.0015,12888.0
2015-07-13 12:05:00,96.94,96.94,96.84,96.91,14507.0,71.0015,71.0015,70.9283,70.9795,14507.0
2015-07-13 12:10:00,96.91,96.94,96.87,96.92,12436.0,70.9795,71.0015,70.9502,70.9869,12436.0
2015-07-13 12:15:00,96.93,96.94,96.83,96.84,11114.0,70.9942,71.0015,70.9209,70.9283,11114.0
2015-07-13 12:20:00,96.84,96.87,96.81,96.83,8338.0,70.9283,70.9502,70.9063,70.9209,8338.0
2015-07-13 12:25:00,96.82,96.86,96.8,96.83,9931.0,70.9136,70.9429,70.899,70.9209,9931.0
2015-07-13 12:30:00,96.84,96.87,96.83,96.85,13385.0,70.9283,70.9502,70.9209,70.9356,13385.0
2015-07-13 12:35:00,96.86,96.86,96.75,96.76,13736.0,70.9429,70.9429,70.8624,70.8697,13736.0
2015-07-13 12:40:00,96.77,96.81,96.72,96.78,10925.0,70.877,70.9063,70.8404,70.8843,10925.0
2015-07-13 12:45:00,96.78,96.79,96.72,96.76,12066.0,70.8843,70.8917,70.8404,70.8697,12066.0
2015-07-13 12:50:00,96.77,96.78,96.69,96.73,12795.0,70.877,70.8843,70.8184,70.8477,12795.0
2015-07-13 12:55:00,96.72,96.75,96.69,96.69,12797.0,70.8404,70.8624,70.8184,70.8184,12797.0
2015-07-13 13:00:00,96.69,96.75,96.67,96.69,16890.0,70.8184,70.8624,70.8038,70.8184,16890.0
2015-07-13 13:05:00,96.7,96.79,96.69,96.78,14867.0,70.8257,70.8917,70.8184,70.8843,14867.0
2015-07-13 13:10:00,96.78,96.8,96.72,96.74,10148.0,70.8843,70.899,70.8404,70.855,10148.0
2015-07-13 13:15:00,96.75,96.82,96.74,96.8,9386.0,70.8624,70.9136,70.855,70.899,9386.0
2015-07-13 13:20:00,96.78,96.78,96.7,96.72,13796.0,70.8843,70.8843,70.8257,70.8404,13796.0
2015-07-13 13:25:00,96.74,96.76,96.72,96.73,8263.0,70.855,70.8697,70.8404,70.8477,8263.0
2015-07-13 13:30:00,96.73,96.75,96.69,96.7,17524.0,70.8477,70.8624,70.8184,70.8257,17524.0
2015-07-13 13:35:00,96.71,96.76,96.69,96.76,11018.0,70.8331,70.8697,70.8184,70.8697,11018.0
2015-07-13 13:40:00,96.76,96.82,96.7,96.82,14704.0,70.8697,70.9136,70.8257,70.9136,14704.0
2015-07-13 13:45:00,96.81,96.82,96.77,96.79,12497.0,70.9063,70.9136,70.877,70.8917,12497.0
2015-07-13 13:50:00,96.8,96.8,96.74,96.77,14527.0,70.899,70.899,70.855,70.877,14527.0
2015-07-13 13:55:00,96.76,96.8,96.76,96.77,24469.0,70.8697,70.899,70.8697,70.877,24469.0
2015-07-13 14:00:00,96.77,96.8,96.75,96.8,9857.0,70.877,70.899,70.8624,70.899,9857.0
2015-07-13 14:05:00,96.79,96.8,96.76,96.79,16332.0,70.8917,70.899,70.8697,70.8917,16332.0
2015-07-13 14:10:00,96.79,96.81,96.76,96.79,19323.0,70.8917,70.9063,70.8697,70.8917,19323.0
2015-07-13 14:15:00,96.78,96.83,96.78,96.83,12311.0,70.8843,70.9209,70.8843,70.9209,12311.0
2015-07-13 14:20:00,96.82,96.84,96.8,96.83,10503.0,70.9136,70.9283,70.899,70.9209,10503.0
2015-07-13 14:25:00,96.82,96.83,96.76,96.78,10548.0,70.9136,70.9209,70.8697,70.8843,10548.0
2015-07-13 14:30:00,96.78,96.78,96.71,96.73,14738.0,70.8843,70.8843,70.8331,70.8477,14738.0
2015-07-13 14:35:00,96.72,96.74,96.68,96.69,18885.0,70.8404,70.855,70.8111,70.8184,18885.0
2015-07-13 14:40:00,96.68,96.77,96.68,96.73,23993.0,70.8111,70.877,70.8111,70.8477,23993.0
2015-07-13 14:45:00,96.74,96.75,96.68,96.74,16428.0,70.855,70.8624,70.8111,70.855,16428.0
2015-07-13 14:50:00,96.74,96.75,96.71,96.73,16991.0,70.855,70.8624,70.8331,70.8477,16991.0
2015-07-13 14:55:00,96.73,96.8,96.72,96.79,21795.0,70.8477,70.899,70.8404,70.8917,21795.0
2015-07-13 15:00:00,96.79,96.82,96.78,96.78,11795.0,70.8917,70.9136,70.8843,70.8843,11795.0
2015-07-13 15:05:00,96.79,96.8,96.78,96.8,19192.0,70.8917,70.899,70.8843,70.899,19192.0
2015-07-13 15:10:00,96.8,96.85,96.79,96.83,16744.0,70.899,70.9356,70.8917,70.9209,16744.0
2015-07-13 15:15:00,96.81,96.86,96.79,96.86,11443.0,70.9063,70.9429,70.8917,70.9429,11443.0
2015-07-13 15:20:00,96.86,96.93,96.85,96.93,14859.0,70.9429,70.9942,70.9356,70.9942,14859.0
2015-07-13 15:25:00,96.94,96.95,96.9,96.93,15564.0,71.0015,71.0088,70.9722,70.9942,15564.0
2015-07-13 15:30:00,96.92,96.98,96.9,96.91,31291.0,70.9869,71.0308,70.9722,70.9795,31291.0
2015-07-13 15:35:00,96.92,96.97,96.91,96.95,24609.0,70.9869,71.0235,70.9795,71.0088,24609.0
2015-07-13 15:40:00,96.95,96.97,96.89,96.9,27509.0,71.0088,71.0235,70.9649,70.9722,27509.0
2015-07-13 15:45:00,96.91,96.93,96.87,96.88,71647.0,70.9795,70.9942,70.9502,70.9576,71647.0
2015-07-13 15:50:00,96.88,96.92,96.87,96.92,56737.0,70.9576,70.9869,70.9502,70.9869,56737.0
2015-07-13 15:55:00,96.92,96.96,96.89,96.9,102134.0,70.9869,71.0162,70.9649,70.9722,102134.0
2015-07-14 09:30:00,96.31,96.55,95.94,95.98,80971.0,70.5401,70.7159,70.2691,70.2984,80971.0
2015-07-14 09:35:00,95.97,96.23,95.9,96.12,65528.0,70.2911,70.4815,70.2398,70.4009,65528.0
2015-07-14 09:40:00,96.11,96.34,95.98,96.26,66462.0,70.3936,70.5621,70.2984,70.5035,66462.0
2015-07-14 09:45:00,96.22,96.37,96.14,96.37,63882.0,70.4742,70.584,70.4156,70.584,63882.0
2015-07-14 09:50:00,96.37,96.51,96.35,96.45,46428.0,70.584,70.6866,70.5694,70.6426,46428.0
2015-07-14 09:55:00,96.47,96.47,96.28,96.33,30565.0,70.6573,70.6573,70.5181,70.5547,30565.0
2015-07-14 10:00:00,96.28,96.43,96.26,96.41,46095.0,70.5181,70.628,70.5035,70.6133,46095.0
2015-07-14 10:05:00,96.39,96.5,96.37,96.44,95966.0,70.5987,70.6792,70.584,70.6353,95966.0
2015-07-14 10:10:00,96.43,96.52,96.42,96.5,64932.0,70.628,70.6939,70.6207,70.6792,64932.0
2015-07-14 10:15:00,96.5,96.65,96.45,96.65,64186.0,70.6792,70.7891,70.6426,70.7891,64186.0
2015-07-14 10:20:00,96.66,96.77,96.62,96.66,34219.0,70.7964,70.877,70.7671,70.7964,34219.0
2015-07-14 10:25:00,96.67,96.86,96.66,96.84,30212.0,70.8038,70.9429,70.7964,70.9283,30212.0
2015-07-14 10:30:00,96.84,96.97,96.8,96.96,50514.0,70.9283,71.0235,70.899,71.0162,50514.0
2015-07-14 10:35:00,96.96,97.08,96.96,96.99,60020.0,71.0162,71.1041,71.0162,71.0381,60020.0
2015-07-14 10:40:00,96.99,97.12,96.99,97.11,37674.0,71.0381,71.1334,71.0381,71.126,37674.0
2015-07-14 10:45:00,97.11,97.13,96.99,97.06,33700.0,71.126,71.1407,71.0381,71.0894,33700.0
2015-07-14 10:50:00,97.06,97.08,96.98,97.01,40081.0,71.0894,71.1041,71.0308,71.0528,40081.0
2015-07-14 10:55:00,97.02,97.15,97.01,97.14,20425.0,71.0601,71.1553,71.0528,71.148,20425.0
2015-07-14 11:00:00,97.15,97.21,97.11,97.19,18336.0,71.1553,71.1993,71.126,71.1846,18336.0
2015-07-14 11:05:00,97.19,97.26,97.19,97.22,21253.0,71.1846,71.2359,71.1846,71.2066,21253.0
2015-07-14 11:10:00,97.23,97.42,97.2,97.42,27845.0,71.2139,71.3531,71.1919,71.3531,27845.0
2015-07-14 11:15:00,97.42,97.58,97.41,97.54,40137.0,71.3531,71.4703,71.3458,71.441,40137.0
2015-07-14 11:20:00,97.53,97.56,97.5,97.53,22585.0,71.4336,71.4556,71.4117,71.4336,22585.0
2015-07-14 11:25:00,97.53,97.55,97.48,97.51,28829.0,71.4336,71.4483,71.397,71.419,28829.0
2015-07-14 11:30:00,97.51,97.59,97.45,97.54,31159.0,71.419,71.4776,71.3751,71.441,31159.0
2015-07-14 11:35:00,97.54,97.57,97.42,97.43,24212.0,71.441,71.4629,71.3531,71.3604,24212.0
2015-07-14 11:40:00,97.42,97.45,97.35,97.36,23765.0,71.3531,71.3751,71.3018,71.3091,23765.0
2015-07-14 11:45:00,97.36,97.44,97.36,97.38,28782.0,71.3091,71.3677,71.3091,71.3238,28782.0
2015-07-14 11:50:00,97.39,97.43,97.36,97.4,24906.0,71.3311,71.3604,71.3091,71.3384,24906.0
2015-07-14 11:55:00,97.39,97.4,97.32,97.32,18989.0,71.3311,71.3384,71.2798,71.2798,18989.0
2015-07-14 12:00:00,97.33,97.4,97.31,97.38,27059.0,71.2872,71.3384,71.2725,71.3238,27059.0
2015-07-14 12:05:00,97.39,97.39,97.21,97.23,19596.0,71.3311,71.3311,71.1993,71.2139,19596.0
2015-07-14 12:10:00,97.24,97.24,97.14,97.14,13359.0,71.2212,71.2212,71.148,71.148,13359.0
2015-07-14 12:15:00,97.14,97.23,97.14,97.23,10918.0,71.148,71.2139,71.148,71.2139,10918.0
2015-07-14 12:20:00,97.23,97.25,97.13,97.13,11717.0,71.2139,71.2286,71.1407,71.1407,11717.0
2015-07-14 12:25:00,97.14,97.15,97.13,97.14,11277.0,71.148,71.1553,71.1407,71.148,11277.0
2015-07-14 12:30:00,97.14,97.16,97.12,97.13,16923.0,71.148,71.1626,71.1334,71.1407,16923.0
2015-07-14 12:35:00,97.12,97.21,97.12,97.21,9737.0,71.1334,71.1993,71.1334,71.1993,9737.0
2015-07-14 12:40:00,97.2,97.21,97.09,97.09,17036.0,71.1919,71.1993,71.1114,71.1114,17036.0
2015-07-14 12:45:00,97.09,97.1,96.92,96.94,22068.0,71.1114,71.1187,70.9869,71.0015,22068.0
2015-07-14 12:50:00,96.93,97.01,96.93,96.98,13598.0,70.9942,71.0528,70.9942,71.0308,13598.0
2015-07-14 12:55:00,96.97,97.05,96.97,97.01,20628.0,71.0235,71.0821,71.0235,71.0528,20628.0
2015-07-14 13:00:00,97.01,97.02,96.92,96.93,19107.0,71.0528,71.0601,70.9869,70.9942,19107.0
2015-07-14 13:05:00,96.93,96.98,96.91,96.97,28070.0,70.9942,71.0308,70.9795,71.0235,28070.0
2015-07-14 13:10:00,96.98,97.02,96.94,96.95,16833.0,71.0308,71.0601,71.0015,71.0088,16833.0
2015-07-14 13:15:00,96.96,96.96,96.87,96.87,13476.0,71.0162,71.0162,70.9502,70.9502,13476.0
2015-07-14 13:20:00,96.87,96.93,96.86,96.93,15118.0,70.9502,70.9942,70.9429,70.9942,15118.0
2015-07-14 13:25:00,96.93,97.03,96.93,97.0,10562.0,70.9942,71.0674,70.9942,71.0455,10562.0
2015-07-14 13:30:00,97.0,97.09,96.99,97.07,27968.0,71.0455,71.1114,71.0381,71.0967,27968.0
2015-07-14 13:35:00,97.08,97.15,97.06,97.13,14564.0,71.1041,71.1553,71.0894,71.1407,14564.0
2015-07-14 13:40:00,97.14,97.22,97.13,97.21,9117.0,71.148,71.2066,71.1407,71.1993,9117.0
2015-07-14 13:45:00,97.22,97.27,97.2,97.25,16188.0,71.2066,71.2432,71.1919,71.2286,16188.0
2015-07-14 13:50:00,97.25,97.26,97.23,97.25,10886.0,71.2286,71.2359,71.2139,71.2286,10886.0
2015-07-14 13:55:00,97.24,97.27,97.23,97.25,12980.0,71.2212,71.2432,71.2139,71.2286,12980.0
2015-07-14 14:00:00,97.24,97.25,97.16,97.18,19871.0,71.2212,71.2286,71.1626,71.1773,19871.0
2015-07-14 14:05:00,97.19,97.21,97.18,97.19,9603.0,71.1846,71.1993,71.1773,71.1846,9603.0
2015-07-14 14:10:00,97.19,97.22,97.15,97.16,17230.0,71.1846,71.2066,71.1553,71.1626,17230.0
2015-07-14 14:15:00,97.18,97.21,97.13,97.21,14937.0,71.1773,71.1993,71.1407,71.1993,14937.0
2015-07-14 14:20:00,97.22,97.26,97.21,97.25,12276.0,71.2066,71.2359,71.1993,71.2286,12276.0
2015-07-14 14:25:00,97.25,97.25,97.21,97.24,6901.0,71.2286,71.2286,71.1993,71.2212,6901.0
2015-07-14 14:30:00,97.25,97.28,97.23,97.28,21404.0,71.2286,71.2505,71.2139,71.2505,21404.0
2015-07-14 14:35:00,97.28,97.34,97.27,97.32,18484.0,71.2505,71.2945,71.2432,71.2798,18484.0
2015-07-14 14:40:00,97.32,97.35,97.29,97.29,10383.0,71.2798,71.3018,71.2579,71.2579,10383.0
2015-07-14 14:45:00,97.29,97.3,97.26,97.26,13933.0,71.2579,71.2652,71.2359,71.2359,13933.0
2015-07-14 14:50:00,97.26,97.33,97.26,97.33,22557.0,71.2359,71.2872,71.2359,71.2872,22557.0
2015-07-14 14:55:00,97.32,97.36,97.29,97.36,26599.0,71.2798,71.3091,71.2579,71.3091,26599.0
2015-07-14 15:00:00,97.35,97.43,97.34,97.42,30603.0,71.3018,71.3604,71.2945,71.3531,30603.0
2015-07-14 15:05:00,97.42,97.43,97.4,97.41,31469.0,71.3531,71.3604,71.3384,71.3458,31469.0
2015-07-14 15:10:00,97.41,97.53,97.41,97.52,36518.0,71.3458,71.4336,71.3458,71.4263,36518.0
2015-07-14 15:15:00,97.52,97.56,97.5,97.52,41997.0,71.4263,71.4556,71.4117,71.4263,41997.0
2015-07-14 15:20:00,97.52,97.53,97.41,97.46,65483.0,71.4263,71.4336,71.3458,71.3824,65483.0
2015-07-14 15:25:00,97.47,97.47,97.41,97.45,35268.0,71.3897,71.3897,71.3458,71.3751,35268.0
2015-07-14 15:30:00,97.45,97.47,97.42,97.42,38872.0,71.3751,71.3897,71.3531,71.3531,38872.0
2015-07-14 15:35:00,97.42,97.44,97.37,97.42,50690.0,71.3531,71.3677,71.3165,71.3531,50690.0
2015-07-14 15:40:00,97.42,97.43,97.4,97.42,59483.0,71.3531,71.3604,71.3384,71.3531,59483.0
2015-07-14 15:45:00,97.43,97.47,97.41,97.42,67364.0,71.3604,71.3897,71.3458,71.3531,67364.0
2015-07-14 15:50:00,97.43,97.46,97.42,97.42,57228.0,71.3604,71.3824,71.3531,71.3531,57228.0
2015-07-14 15:55:00,97.43,97.56,97.42,97.48,162776.0,71.3604,71.4556,71.3531,71.397,162776.0
2015-07-15 09:30:00,96.27,96.75,95.5,96.72,166672.0,70.5108,70.8624,69.9468,70.8404,166672.0
2015-07-15 09:35:00,96.74,97.51,96.7,97.44,73140.0,70.855,71.419,70.8257,71.3677,73140.0
2015-07-15 09:40:00,97.38,97.38,96.67,96.85,87376.0,71.3238,71.3238,70.8038,70.9356,87376.0
2015-07-15 09:45:00,96.86,97.32,96.75,97.12,63674.0,70.9429,71.2798,70.8624,71.1334,63674.0
2015-07-15 09:50:00,97.11,97.49,97.05,97.42,46039.0,71.126,71.4044,71.0821,71.3531,46039.0
2015-07-15 09:55:00,97.42,97.77,97.42,97.64,60347.0,71.3531,71.6094,71.3531,71.5142,60347.0
2015-07-15 10:00:00,97.69,97.69,97.5,97.57,33773.0,71.5508,71.5508,71.4117,71.4629,33773.0
2015-07-15 10:05:00,97.58,97.88,97.57,97.81,47034.0,71.4703,71.69,71.4629,71.6387,47034.0
2015-07-15 10:10:00,97.81,98.0,97.73,97.97,22863.0,71.6387,71.7779,71.5801,71.7559,22863.0
2015-07-15 10:15:00,98.0,98.1,97.84,98.06,55506.0,71.7779,71.8511,71.6607,71.8218,55506.0
2015-07-15 10:20:00,98.04,98.11,97.67,97.81,68657.0,71.8072,71.8585,71.5362,71.6387,68657.0
2015-07-15 10:25:00,97.81,97.85,97.71,97.73,34185.0,71.6387,71.668,71.5655,71.5801,34185.0
2015-07-15 10:30:00,97.71,97.9,97.66,97.82,40086.0,71.5655,71.7046,71.5289,71.6461,40086.0
2015-07-15 10:35:00,97.81,97.85,97.76,97.78,41619.0,71.6387,71.668,71.6021,71.6168,41619.0
2015-07-15 10:40:00,97.79,97.84,97.6,97.74,56500.0,71.6241,71.6607,71.4849,71.5875,56500.0
2015-07-15 10:45:00,97.74,97.74,97.57,97.62,53816.0,71.5875,71.5875,71.4629,71.4996,53816.0
2015-07-15 10:50:00,97.6,97.89,97.57,97.87,97106.0,71.4849,71.6973,71.4629,71.6827,97106.0
2015-07-15 10:55:00,97.87,98.13,97.87,97.95,59209.0,71.6827,71.8731,71.6827,71.7413,59209.0
2015-07-15 11:00:00,97.92,98.08,97.89,98.06,28455.0,71.7193,71.8365,71.6973,71.8218,28455.0
2015-07-15 11:05:00,98.06,98.15,97.92,98.08,28894.0,71.8218,71.8878,71.7193,71.8365,28894.0
2015-07-15 11:10:00,98.1,98.17,98.06,98.06,21703.0,71.8511,71.9024,71.8218,71.8218,21703.0
2015-07-15 11:15:00,98.06,98.1,97.76,98.01,84508.0,71.8218,71.8511,71.6021,71.7852,84508.0
2015-07-15 11:20:00,97.98,98.3,97.91,98.27,43611.0,71.7632,71.9976,71.712,71.9756,43611.0
2015-07-15 11:25:00,98.28,98.46,98.27,98.37,65479.0,71.983,72.1148,71.9756,72.0489,65479.0
2015-07-15 11:30:00,98.38,98.57,98.32,98.47,40285.0,72.0562,72.1954,72.0123,72.1221,40285.0
2015-07-15 11:35:00,98.47,98.58,98.38,98.55,31951.0,72.1221,72.2027,72.0562,72.1807,31951.0
2015-07-15 11:40:00,98.54,98.64,98.49,98.61,52069.0,72.1734,72.2466,72.1368,72.2247,52069.0
2015-07-15 11:45:00,98.58,98.65,98.33,98.34,27195.0,72.2027,72.254,72.0196,72.0269,27195.0
2015-07-15 11:50:00,98.34,98.39,98.21,98.36,22811.0,72.0269,72.0635,71.9317,72.0416,22811.0
2015-07-15 11:55:00,98.35,98.36,98.25,98.29,22306.0,72.0342,72.0416,71.961,71.9903,22306.0
2015-07-15 12:00:00,98.29,98.4,98.28,98.36,28393.0,71.9903,72.0709,71.983,72.0416,28393.0
2015-07-15 12:05:00,98.36,98.46,98.3,98.31,24459.0,72.0416,72.1148,71.9976,72.0049,24459.0
2015-07-15 12:10:00,98.31,98.36,98.26,98.35,11432.0,72.0049,72.0416,71.9683,72.0342,11432.0
2015-07-15 12:15:00,98.35,98.4,98.22,98.23,12845.0,72.0342,72.0709,71.939,71.9463,12845.0
2015-07-15 12:20:00,98.2,98.36,98.2,98.2,17440.0,71.9244,72.0416,71.9244,71.9244,17440.0
2015-07-15 12:25:00,98.21,98.21,98.06,98.18,61949.0,71.9317,71.9317,71.8218,71.9097,61949.0
2015-07-15 12:30:00,98.17,98.28,98.16,98.23,29760.0,71.9024,71.983,71.8951,71.9463,29760.0
2015-07-15 12:35:00,98.23,98.23,98.08,98.19,27285.0,71.9463,71.9463,71.8365,71.9171,27285.0
2015-07-15 12:40:00,98.19,98.22,98.1,98.17,16035.0,71.9171,71.939,71.8511,71.9024,16035.0
2015-07-15 12:45:00,98.17,98.21,98.03,98.06,22894.0,71.9024,71.9317,71.7999,71.8218,22894.0
2015-07-15 12:50:00,98.05,98.15,97.96,98.13,17426.0,71.8145,71.8878,71.7486,71.8731,17426.0
2015-07-15 12:55:00,98.15,98.19,98.04,98.11,20114.0,71.8878,71.9171,71.8072,71.8585,20114.0
2015-07-15 13:00:00,98.11,98.11,97.88,97.97,28243.0,71.8585,71.8585,71.69,71.7559,28243.0
2015-07-15 13:05:00,97.96,98.12,97.96,98.05,16616.0,71.7486,71.8658,71.7486,71.8145,16616.0
2015-07-15 13:10:00,98.04,98.13,98.03,98.08,37483.0,71.8072,71.8731,71.7999,71.8365,37483.0
2015-07-15 13:15:00,98.08,98.34,98.06,98.33,38422.0,71.8365,72.0269,71.8218,72.0196,38422.0
2015-07-15 13:20:00,98.35,98.37,98.27,98.34,12237.0,72.0342,72.0489,71.9756,72.0269,12237.0
2015-07-15 13:25:00,98.34,98.4,98.27,98.31,16996.0,72.0269,72.0709,71.9756,72.0049,16996.0
2015-07-15 13:30:00,98.3,98.41,98.24,98.38,19206.0,71.9976,72.0782,71.9537,72.0562,19206.0
2015-07-15 13:35:00,98.39,98.43,98.29,98.4,20454.0,72.0635,72.0928,71.9903,72.0709,20454.0
2015-07-15 13:40:00,98.39,98.46,98.35,98.35,15003.0,72.0635,72.1148,72.0342,72.0342,15003.0
2015-07-15 13:45:00,98.36,98.43,98.32,98.4,20685.0,72.0416,72.0928,72.0123,72.0709,20685.0
2015-07-15 13:50:00,98.41,98.56,98.41,98.53,22249.0,72.0782,72.188,72.0782,72.1661,22249.0
2015-07-15 13:55:00,98.56,98.58,98.44,98.46,12578.0,72.188,72.2027,72.1002,72.1148,12578.0
2015-07-15 14:00:00,98.44,98.53,98.39,98.53,18155.0,72.1002,72.1661,72.0635,72.1661,18155.0
2015-07-15 14:05:00,98.55,98.61,98.47,98.52,22359.0,72.1807,72.2247,72.1221,72.1588,22359.0
2015-07-15 14:10:00,98.52,98.52,98.4,98.41,21250.0,72.1588,72.1588,72.0709,72.0782,21250.0
2015-07-15 14:15:00,98.4,98.41,98.3,98.39,15490.0,72.0709,72.0782,71.9976,72.0635,15490.0
2015-07-15 14:20:00,98.35,98.39,98.34,98.39,9057.0,72.0342,72.0635,72.0269,72.0635,9057.0
2015-07-15 14:25:00,98.4,98.44,98.35,98.43,15113.0,72.0709,72.1002,72.0342,72.0928,15113.0
2015-07-15 14:30:00,98.42,98.45,98.4,98.44,16023.0,72.0855,72.1075,72.0709,72.1002,16023.0
2015-07-15 14:35:00,98.43,98.43,98.33,98.4,19681.0,72.0928,72.0928,72.0196,72.0709,19681.0
2015-07-15 14:40:00,98.42,98.46,98.32,98.33,22889.0,72.0855,72.1148,72.0123,72.0196,22889.0
2015-07-15 14:45:00,98.33,98.34,98.17,98.22,23038.0,72.0196,72.0269,71.9024,71.939,23038.0
2015-07-15 14:50:00,98.2,98.22,98.09,98.1,27265.0,71.9244,71.939,71.8438,71.8511,27265.0
2015-07-15 14:55:00,98.1,98.11,97.98,98.04,36116.0,71.8511,71.8585,71.7632,71.8072,36116.0
2015-07-15 15:00:00,98.04,98.18,98.03,98.18,39584.0,71.8072,71.9097,71.7999,71.9097,39584.0
2015-07-15 15:05:00,98.17,98.18,98.01,98.02,39841.0,71.9024,71.9097,71.7852,71.7925,39841.0
2015-07-15 15:10:00,98.02,98.11,98.01,98.08,36441.0,71.7925,71.8585,71.7852,71.8365,36441.0
2015-07-15 15:15:00,98.09,98.26,98.08,98.26,44911.0,71.8438,71.9683,71.8365,71.9683,44911.0
2015-07-15 15:20:00,98.26,98.26,98.11,98.15,43494.0,71.9683,71.9683,71.8585,71.8878,43494.0
2015-07-15 15:25:00,98.14,98.36,98.12,98.34,43687.0,71.8804,72.0416,71.8658,72.0269,43687.0
2015-07-15 15:30:00,98.34,98.5,98.33,98.49,62293.0,72.0269,72.1441,72.0196,72.1368,62293.0
2015-07-15 15:35:00,98.5,98.57,98.42,98.51,62426.0,72.1441,72.1954,72.0855,72.1514,62426.0
2015-07-15 15:40:00,98.52,98.52,98.37,98.47,73694.0,72.1588,72.1588,72.0489,72.1221,73694.0
2015-07-15 15:45:00,98.46,98.46,98.09,98.16,145858.0,72.1148,72.1148,71.8438,71.8951,145858.0
2015-07-15 15:50:00,98.17,98.27,98.16,98.27,108457.0,71.9024,71.9756,71.8951,71.9756,108457.0
2015-07-15 15:55:00,98.26,98.36,98.25,98.35,240045.0,71.9683,72.0416,71.961,72.0342,240045.0
2015-07-16 09:30:00,99.36,99.72,99.09,99.53,91544.0,72.774,73.0377,72.5762,72.8985,91544.0
2015-07-16 09:35:00,99.53,99.56,98.94,99.3,52992.0,72.8985,72.9205,72.4664,72.73,52992.0
2015-07-16 09:40:00,99.32,99.44,99.23,99.31,35528.0,72.7447,72.8326,72.6788,72.7374,35528.0
2015-07-16 09:45:00,99.31,99.35,99.12,99.29,52985.0,72.7374,72.7667,72.5982,72.7227,52985.0
2015-07-16 09:50:00,99.28,99.62,99.28,99.58,41313.0,72.7154,72.9644,72.7154,72.9351,41313.0
2015-07-16 09:55:00,99.58,99.61,99.23,99.3,56797.0,72.9351,72.9571,72.6788,72.73,56797.0
2015-07-16 10:00:00,99.28,99.34,99.21,99.26,36938.0,72.7154,72.7593,72.6641,72.7007,36938.0
2015-07-16 10:05:00,99.26,99.34,99.17,99.33,31417.0,72.7007,72.7593,72.6348,72.752,31417.0
2015-07-16 10:10:00,99.33,99.48,99.24,99.45,53066.0,72.752,72.8619,72.6861,72.8399,53066.0
2015-07-16 10:15:00,99.45,99.58,99.41,99.53,55978.0,72.8399,72.9351,72.8106,72.8985,55978.0
2015-07-16 10:20:00,99.53,99.66,99.47,99.61,42531.0,72.8985,72.9937,72.8546,72.9571,42531.0
2015-07-16 10:25:00,99.6,99.72,99.55,99.72,25005.0,72.9498,73.0377,72.9132,73.0377,25005.0
2015-07-16 10:30:00,99.71,99.74,99.63,99.73,18152.0,73.0303,73.0523,72.9717,73.045,18152.0
2015-07-16 10:35:00,99.74,99.84,99.68,99.74,43587.0,73.0523,73.1256,73.0084,73.0523,43587.0
2015-07-16 10:40:00,99.73,99.77,99.66,99.69,67748.0,73.045,73.0743,72.9937,73.0157,67748.0
2015-07-16 10:45:00,99.69,99.78,99.61,99.63,47575.0,73.0157,73.0816,72.9571,72.9717,47575.0
2015-07-16 10:50:00,99.66,99.75,99.59,99.63,25515.0,72.9937,73.0596,72.9424,72.9717,25515.0
2015-07-16 10:55:00,99.63,99.74,99.62,99.74,16922.0,72.9717,73.0523,72.9644,73.0523,16922.0
2015-07-16 11:00:00,99.74,99.74,99.62,99.67,23668.0,73.0523,73.0523,72.9644,73.001,23668.0
2015-07-16 11:05:00,99.66,99.72,99.61,99.64,23817.0,72.9937,73.0377,72.9571,72.9791,23817.0
2015-07-16 11:10:00,99.63,99.7,99.56,99.56,29853.0,72.9717,73.023,72.9205,72.9205,29853.0
2015-07-16 11:15:00,99.56,99.63,99.48,99.62,17492.0,72.9205,72.9717,72.8619,72.9644,17492.0
2015-07-16 11:20:00,99.63,99.68,99.54,99.54,23897.0,72.9717,73.0084,72.9058,72.9058,23897.0
2015-07-16 11:25:00,99.55,99.64,99.55,99.56,21976.0,72.9132,72.9791,72.9132,72.9205,21976.0
2015-07-16 11:30:00,99.56,99.64,99.52,99.64,29842.0,72.9205,72.9791,72.8912,72.9791,29842.0
2015-07-16 11:35:00,99.63,99.73,99.63,99.73,19218.0,72.9717,73.045,72.9717,73.045,19218.0
2015-07-16 11:40:00,99.73,99.74,99.61,99.66,17406.0,73.045,73.0523,72.9571,72.9937,17406.0
2015-07-16 11:45:00,99.68,99.76,99.67,99.76,16522.0,73.0084,73.067,73.001,73.067,16522.0
2015-07-16 11:50:00,99.75,99.79,99.72,99.77,16635.0,73.0596,73.0889,73.0377,73.0743,16635.0
2015-07-16 11:55:00,99.77,99.77,99.69,99.72,10030.0,73.0743,73.0743,73.0157,73.0377,10030.0
2015-07-16 12:00:00,99.72,99.72,99.62,99.72,19474.0,73.0377,73.0377,72.9644,73.0377,19474.0
2015-07-16 12:05:00,99.72,99.75,99.62,99.65,17864.0,73.0377,73.0596,72.9644,72.9864,17864.0
2015-07-16 12:10:00,99.65,99.7,99.63,99.7,12957.0,72.9864,73.023,72.9717,73.023,12957.0
2015-07-16 12:15:00,99.7,99.76,99.66,99.67,19136.0,73.023,73.067,72.9937,73.001,19136.0
2015-07-16 12:20:00,99.68,99.74,99.64,99.65,11553.0,73.0084,73.0523,72.9791,72.9864,11553.0
2015-07-16 12:25:00,99.65,99.72,99.65,99.72,12515.0,72.9864,73.0377,72.9864,73.0377,12515.0
2015-07-16 12:30:00,99.72,99.76,99.7,99.7,15728.0,73.0377,73.067,73.023,73.023,15728.0
2015-07-16 12:35:00,99.71,99.71,99.67,99.69,10787.0,73.0303,73.0303,73.001,73.0157,10787.0
2015-07-16 12:40:00,99.69,99.72,99.64,99.65,15901.0,73.0157,73.0377,72.9791,72.9864,15901.0
2015-07-16 12:45:00,99.65,99.67,99.59,99.6,10678.0,72.9864,73.001,72.9424,72.9498,10678.0
2015-07-16 12:50:00,99.61,99.61,99.52,99.57,17807.0,72.9571,72.9571,72.8912,72.9278,17807.0
2015-07-16 12:55:00,99.55,99.56,99.48,99.54,9204.0,72.9132,72.9205,72.8619,72.9058,9204.0
2015-07-16 13:00:00,99.54,99.61,99.5,99.59,15403.0,72.9058,72.9571,72.8765,72.9424,15403.0
2015-07-16 13:05:00,99.59,99.64,99.57,99.6,10839.0,72.9424,72.9791,72.9278,72.9498,10839.0
2015-07-16 13:10:00,99.61,99.64,99.56,99.57,7950.0,72.9571,72.9791,72.9205,72.9278,7950.0
2015-07-16 13:15:00,99.56,99.56,99.41,99.41,12975.0,72.9205,72.9205,72.8106,72.8106,12975.0
2015-07-16 13:20:00,99.41,99.41,99.34,99.38,22552.0,72.8106,72.8106,72.7593,72.7886,22552.0
2015-07-16 13:25:00,99.37,99.44,99.36,99.41,17004.0,72.7813,72.8326,72.774,72.8106,17004.0
2015-07-16 13:30:00,99.4,99.43,99.36,99.41,12359.0,72.8033,72.8253,72.774,72.8106,12359.0
2015-07-16 13:35:00,99.43,99.5,99.42,99.5,11039.0,72.8253,72.8765,72.8179,72.8765,11039.0
2015-07-16 13:40:00,99.49,99.5,99.36,99.38,12290.0,72.8692,72.8765,72.774,72.7886,12290.0
2015-07-16 13:45:00,99.39,99.44,99.37,99.39,9065.0,72.796,72.8326,72.7813,72.796,9065.0
2015-07-16 13:50:00,99.39,99.39,99.29,99.29,11141.0,72.796,72.796,72.7227,72.7227,11141.0
2015-07-16 13:55:00,99.3,99.31,99.21,99.23,21698.0,72.73,72.7374,72.6641,72.6788,21698.0
2015-07-16 14:00:00,99.22,99.26,99.19,99.26,12809.0,72.6715,72.7007,72.6495,72.7007,12809.0
2015-07-16 14:05:00,99.27,99.38,99.27,99.36,13920.0,72.7081,72.7886,72.7081,72.774,13920.0
2015-07-16 14:10:00,99.38,99.38,99.33,99.34,10343.0,72.7886,72.7886,72.752,72.7593,10343.0
2015-07-16 14:15:00,99.34,99.34,99.23,99.28,19526.0,72.7593,72.7593,72.6788,72.7154,19526.0
2015-07-16 14:20:00,99.29,99.32,99.28,99.28,9270.0,72.7227,72.7447,72.7154,72.7154,9270.0
2015-07-16 14:25:00,99.29,99.32,99.29,99.31,9347.0,72.7227,72.7447,72.7227,72.7374,9347.0
2015-07-16 14:30:00,99.31,99.36,99.28,99.35,24049.0,72.7374,72.774,72.7154,72.7667,24049.0
2015-07-16 14:35:00,99.35,99.36,99.3,99.3,11118.0,72.7667,72.774,72.73,72.73,11118.0
2015-07-16 14:40:00,99.31,99.33,99.27,99.32,13418.0,72.7374,72.752,72.7081,72.7447,13418.0
2015-07-16 14:45:00,99.32,99.34,99.24,99.26,9781.0,72.7447,72.7593,72.6861,72.7007,9781.0
2015-07-16 14:50:00,99.26,99.29,99.24,99.24,20274.0,72.7007,72.7227,72.6861,72.6861,20274.0
2015-07-16 14:55:00,99.23,99.27,99.22,99.25,9810.0,72.6788,72.7081,72.6715,72.6934,9810.0
2015-07-16 15:00:00,99.26,99.28,99.24,99.27,17894.0,72.7007,72.7154,72.6861,72.7081,17894.0
2015-07-16 15:05:00,99.28,99.29,99.16,99.17,21118.0,72.7154,72.7227,72.6275,72.6348,21118.0
2015-07-16 15:10:00,99.17,99.29,99.15,99.26,30009.0,72.6348,72.7227,72.6202,72.7007,30009.0
2015-07-16 15:15:00,99.25,99.33,99.22,99.29,22638.0,72.6934,72.752,72.6715,72.7227,22638.0
2015-07-16 15:20:00,99.28,99.29,99.19,99.19,9802.0,72.7154,72.7227,72.6495,72.6495,9802.0
2015-07-16 15:25:00,99.2,99.28,99.18,99.27,18353.0,72.6568,72.7154,72.6422,72.7081,18353.0
2015-07-16 15:30:00,99.27,99.33,99.27,99.3,22211.0,72.7081,72.752,72.7081,72.73,22211.0
2015-07-16 15:35:00,99.31,99.32,99.26,99.29,23544.0,72.7374,72.7447,72.7007,72.7227,23544.0
2015-07-16 15:40:00,99.28,99.29,99.21,99.21,35923.0,72.7154,72.7227,72.6641,72.6641,35923.0
2015-07-16 15:45:00,99.2,99.2,99.16,99.17,44503.0,72.6568,72.6568,72.6275,72.6348,44503.0
2015-07-16 15:50:00,99.17,99.22,99.16,99.2,54762.0,72.6348,72.6715,72.6275,72.6568,54762.0
2015-07-16 15:55:00,99.21,99.25,99.17,99.21,101926.0,72.6641,72.6934,72.6348,72.6641,101926.0
2015-07-17 09:30:00,98.66,99.01,98.62,98.93,105430.0,72.2613,72.5176,72.232,72.459,105430.0
2015-07-17 09:35:00,98.94,99.06,98.79,98.93,20488.0,72.4664,72.5543,72.3565,72.459,20488.0
2015-07-17 09:40:00,98.96,98.96,98.82,98.82,24053.0,72.481,72.481,72.3785,72.3785,24053.0
2015-07-17 09:45:00,98.85,98.87,98.72,98.77,26990.0,72.4005,72.4151,72.3052,72.3419,26990.0
2015-07-17 09:50:00,98.79,98.87,98.73,98.75,23539.0,72.3565,72.4151,72.3126,72.3272,23539.0
2015-07-17 09:55:00,98.73,99.1,98.72,99.09,20580.0,72.3126,72.5836,72.3052,72.5762,20580.0
2015-07-17 10:00:00,99.08,99.11,98.88,98.89,22211.0,72.5689,72.5909,72.4224,72.4297,22211.0
2015-07-17 10:05:00,98.92,98.99,98.89,98.99,20439.0,72.4517,72.503,72.4297,72.503,20439.0
2015-07-17 10:10:00,98.97,98.97,98.8,98.81,30142.0,72.4883,72.4883,72.3638,72.3712,30142.0
2015-07-17 10:15:00,98.8,98.8,98.68,98.73,44538.0,72.3638,72.3638,72.2759,72.3126,44538.0
2015-07-17 10:20:00,98.72,98.72,98.55,98.55,21408.0,72.3052,72.3052,72.1807,72.1807,21408.0
2015-07-17 10:25:00,98.56,98.59,98.46,98.57,19976.0,72.188,72.21,72.1148,72.1954,19976.0
2015-07-17 10:30:00,98.56,98.67,98.53,98.66,15240.0,72.188,72.2686,72.1661,72.2613,15240.0
2015-07-17 10:35:00,98.65,98.73,98.62,98.73,15346.0,72.254,72.3126,72.232,72.3126,15346.0
2015-07-17 10:40:00,98.73,98.84,98.73,98.83,20567.0,72.3126,72.3931,72.3126,72.3858,20567.0
2015-07-17 10:45:00,98.82,98.86,98.75,98.75,12374.0,72.3785,72.4078,72.3272,72.3272,12374.0
2015-07-17 10:50:00,98.73,98.73,98.6,98.63,17179.0,72.3126,72.3126,72.2173,72.2393,17179.0
2015-07-17 10:55:00,98.63,98.75,98.62,98.75,23704.0,72.2393,72.3272,72.232,72.3272,23704.0
2015-07-17 11:00:00,98.75,98.75,98.67,98.69,9455.0,72.3272,72.3272,72.2686,72.2833,9455.0
2015-07-17 11:05:00,98.7,98.73,98.61,98.62,22456.0,72.2906,72.3126,72.2247,72.232,22456.0
2015-07-17 11:10:00,98.62,98.63,98.56,98.56,10303.0,72.232,72.2393,72.188,72.188,10303.0
2015-07-17 11:15:00,98.56,98.56,98.43,98.43,20639.0,72.188,72.188,72.0928,72.0928,20639.0
2015-07-17 11:20:00,98.45,98.47,98.42,98.45,21011.0,72.1075,72.1221,72.0855,72.1075,21011.0
2015-07-17 11:25:00,98.44,98.45,98.39,98.4,10416.0,72.1002,72.1075,72.0635,72.0709,10416.0
2015-07-17 11:30:00,98.39,98.51,98.38,98.44,27899.0,72.0635,72.1514,72.0562,72.1002,27899.0
2015-07-17 11:35:00,98.45,98.45,98.38,98.38,8365.0,72.1075,72.1075,72.0562,72.0562,8365.0
2015-07-17 11:40:00,98.38,98.39,98.32,98.34,15786.0,72.0562,72.0635,72.0123,72.0269,15786.0
2015-07-17 11:45:00,98.34,98.42,98.34,98.42,16454.0,72.0269,72.0855,72.0269,72.0855,16454.0
2015-07-17 11:50:00,98.43,98.53,98.43,98.47,20228.0,72.0928,72.1661,72.0928,72.1221,20228.0
2015-07-17 11:55:00,98.46,98.5,98.41,98.48,15688.0,72.1148,72.1441,72.0782,72.1295,15688.0
2015-07-17 12:00:00,98.48,98.48,98.38,98.43,27386.0,72.1295,72.1295,72.0562,72.0928,27386.0
2015-07-17 12:05:00,98.42,98.46,98.4,98.43,13923.0,72.0855,72.1148,72.0709,72.0928,13923.0
2015-07-17 12:10:00,98.43,98.43,98.33,98.33,9901.0,72.0928,72.0928,72.0196,72.0196,9901.0
2015-07-17 12:15:00,98.34,98.36,98.29,98.3,10784.0,72.0269,72.0416,71.9903,71.9976,10784.0
2015-07-17 12:20:00,98.29,98.36,98.22,98.23,16543.0,71.9903,72.0416,71.939,71.9463,16543.0
2015-07-17 12:25:00,98.22,98.22,98.1,98.13,13953.0,71.939,71.939,71.8511,71.8731,13953.0
2015-07-17 12:30:00,98.14,98.2,98.12,98.12,17990.0,71.8804,71.9244,71.8658,71.8658,17990.0
2015-07-17 12:35:00,98.14,98.19,98.12,98.15,13132.0,71.8804,71.9171,71.8658,71.8878,13132.0
2015-07-17 12:40:00,98.15,98.18,98.12,98.18,11923.0,71.8878,71.9097,71.8658,71.9097,11923.0
2015-07-17 12:45:00,98.19,98.35,98.19,98.35,22955.0,71.9171,72.0342,71.9171,72.0342,22955.0
2015-07-17 12:50:00,98.36,98.39,98.3,98.33,22088.0,72.0416,72.0635,71.9976,72.0196,22088.0
2015-07-17 12:55:00,98.33,98.34,98.25,98.26,11190.0,72.0196,72.0269,71.961,71.9683,11190.0
2015-07-17 13:00:00,98.26,98.26,98.22,98.25,8186.0,71.9683,71.9683,71.939,71.961,8186.0
2015-07-17 13:05:00,98.25,98.31,98.22,98.31,6579.0,71.961,72.0049,71.939,72.0049,6579.0
2015-07-17 13:10:00,98.32,98.35,98.26,98.29,5842.0,72.0123,72.0342,71.9683,71.9903,5842.0
2015-07-17 13:15:00,98.29,98.32,98.28,98.28,4920.0,71.9903,72.0123,71.983,71.983,4920.0
2015-07-17 13:20:00,98.28,98.28,98.22,98.22,7026.0,71.983,71.983,71.939,71.939,7026.0
2015-07-17 13:25:00,98.22,98.28,98.22,98.28,4943.0,71.939,71.983,71.939,71.983,4943.0
2015-07-17 13:30:00,98.27,98.27,98.21,98.21,8693.0,71.9756,71.9756,71.9317,71.9317,8693.0
2015-07-17 13:35:00,98.21,98.24,98.2,98.23,8591.0,71.9317,71.9537,71.9244,71.9463,8591.0
2015-07-17 13:40:00,98.23,98.28,98.22,98.28,6451.0,71.9463,71.983,71.939,71.983,6451.0
2015-07-17 13:45:00,98.28,98.28,98.25,98.27,8880.0,71.983,71.983,71.961,71.9756,8880.0
2015-07-17 13:50:00,98.27,98.33,98.25,98.33,14165.0,71.9756,72.0196,71.961,72.0196,14165.0
2015-07-17 13:55:00,98.33,98.33,98.23,98.29,5549.0,72.0196,72.0196,71.9463,71.9903,5549.0
2015-07-17 14:00:00,98.28,98.38,98.27,98.35,8418.0,71.983,72.0562,71.9756,72.0342,8418.0
2015-07-17 14:05:00,98.36,98.4,98.35,98.36,9304.0,72.0416,72.0709,72.0342,72.0416,9304.0
2015-07-17 14:10:00,98.35,98.4,98.35,98.4,4108.0,72.0342,72.0709,72.0342,72.0709,4108.0
2015-07-17 14:15:00,98.4,98.51,98.39,98.51,8889.0,72.0709,72.1514,72.0635,72.1514,8889.0
2015-07-17 14:20:00,98.51,98.55,98.51,98.55,4200.0,72.1514,72.1807,72.1514,72.1807,4200.0
2015-07-17 14:25:00,98.57,98.59,98.55,98.57,12679.0,72.1954,72.21,72.1807,72.1954,12679.0
2015-07-17 14:30:00,98.57,98.57,98.52,98.54,4483.0,72.1954,72.1954,72.1588,72.1734,4483.0
2015-07-17 14:35:00,98.54,98.54,98.48,98.5,12330.0,72.1734,72.1734,72.1295,72.1441,12330.0
2015-07-17 14:40:00,98.49,98.51,98.45,98.5,5241.0,72.1368,72.1514,72.1075,72.1441,5241.0
2015-07-17 14:45:00,98.51,98.56,98.49,98.55,7525.0,72.1514,72.188,72.1368,72.1807,7525.0
2015-07-17 14:50:00,98.55,98.59,98.51,98.59,7430.0,72.1807,72.21,72.1514,72.21,7430.0
2015-07-17 14:55:00,98.59,98.59,98.53,98.54,10553.0,72.21,72.21,72.1661,72.1734,10553.0
2015-07-17 15:00:00,98.54,98.54,98.47,98.5,15579.0,72.1734,72.1734,72.1221,72.1441,15579.0
2015-07-17 15:05:00,98.51,98.57,98.49,98.55,9305.0,72.1514,72.1954,72.1368,72.1807,9305.0
2015-07-17 15:10:00,98.56,98.6,98.55,98.58,10237.0,72.188,72.2173,72.1807,72.2027,10237.0
2015-07-17 15:15:00,98.58,98.62,98.57,98.59,13364.0,72.2027,72.232,72.1954,72.21,13364.0
2015-07-17 15:20:00,98.6,98.62,98.56,98.56,14976.0,72.2173,72.232,72.188,72.188,14976.0
2015-07-17 15:25:00,98.56,98.6,98.49,98.6,14510.0,72.188,72.2173,72.1368,72.2173,14510.0
2015-07-17 15:30:00,98.59,98.67,98.59,98.63,19527.0,72.21,72.2686,72.21,72.2393,19527.0
2015-07-17 15:35:00,98.63,98.69,98.59,98.68,30629.0,72.2393,72.2833,72.21,72.2759,30629.0
2015-07-17 15:40:00,98.68,98.74,98.68,98.74,33322.0,72.2759,72.3199,72.2759,72.3199,33322.0
2015-07-17 15:45:00,98.75,98.83,98.75,98.83,28274.0,72.3272,72.3858,72.3272,72.3858,28274.0
2015-07-17 15:50:00,98.83,98.85,98.77,98.84,61037.0,72.3858,72.4005,72.3419,72.3931,61037.0
2015-07-17 15:55:00,98.84,98.87,98.73,98.77,124821.0,72.3931,72.4151,72.3126,72.3419,124821.0
2015-07-20 09:30:00,99.11,99.43,98.8,99.33,29087.0,72.5909,72.8253,72.3638,72.752,29087.0
2015-07-20 09:35:00,99.36,99.47,99.25,99.35,20481.0,72.774,72.8546,72.6934,72.7667,20481.0
2015-07-20 09:40:00,99.35,99.37,99.12,99.36,20374.0,72.7667,72.7813,72.5982,72.774,20374.0
2015-07-20 09:45:00,99.33,99.37,99.17,99.17,20902.0,72.752,72.7813,72.6348,72.6348,20902.0
2015-07-20 09:50:00,99.21,99.25,99.17,99.23,18104.0,72.6641,72.6934,72.6348,72.6788,18104.0
2015-07-20 09:55:00,99.21,99.24,99.07,99.07,16016.0,72.6641,72.6861,72.5616,72.5616,16016.0
2015-07-20 10:00:00,99.07,99.09,98.9,98.9,24329.0,72.5616,72.5762,72.4371,72.4371,24329.0
2015-07-20 10:05:00,98.93,99.04,98.91,98.98,20053.0,72.459,72.5396,72.4444,72.4957,20053.0
2015-07-20 10:10:00,98.97,99.22,98.97,99.21,26763.0,72.4883,72.6715,72.4883,72.6641,26763.0
2015-07-20 10:15:00,99.21,99.31,99.16,99.22,20058.0,72.6641,72.7374,72.6275,72.6715,20058.0
2015-07-20 10:20:00,99.19,99.36,99.16,99.36,13819.0,72.6495,72.774,72.6275,72.774,13819.0
2015-07-20 10:25:00,99.36,99.36,99.16,99.16,17159.0,72.774,72.774,72.6275,72.6275,17159.0
2015-07-20 10:30:00,99.14,99.29,99.12,99.17,12301.0,72.6129,72.7227,72.5982,72.6348,12301.0
2015-07-20 10:35:00,99.19,99.29,99.18,99.24,16326.0,72.6495,72.7227,72.6422,72.6861,16326.0
2015-07-20 10:40:00,99.24,99.24,99.17,99.22,14429.0,72.6861,72.6861,72.6348,72.6715,14429.0
2015-07-20 10:45:00,99.23,99.3,99.19,99.23,12167.0,72.6788,72.73,72.6495,72.6788,12167.0
2015-07-20 10:50:00,99.22,99.32,99.19,99.32,15694.0,72.6715,72.7447,72.6495,72.7447,15694.0
2015-07-20 10:55:00,99.34,99.39,99.32,99.33,13846.0,72.7593,72.796,72.7447,72.752,13846.0
2015-07-20 11:00:00,99.34,99.48,99.33,99.42,11324.0,72.7593,72.8619,72.752,72.8179,11324.0
2015-07-20 11:05:00,99.43,99.51,99.41,99.51,13969.0,72.8253,72.8839,72.8106,72.8839,13969.0
2015-07-20 11:10:00,99.52,99.55,99.47,99.48,12908.0,72.8912,72.9132,72.8546,72.8619,12908.0
2015-07-20 11:15:00,99.47,99.49,99.41,99.42,18813.0,72.8546,72.8692,72.8106,72.8179,18813.0
2015-07-20 11:20:00,99.43,99.47,99.36,99.47,17906.0,72.8253,72.8546,72.774,72.8546,17906.0
2015-07-20 11:25:00,99.47,99.52,99.38,99.39,17942.0,72.8546,72.8912,72.7886,72.796,17942.0
2015-07-20 11:30:00,99.4,99.46,99.38,99.42,15595.0,72.8033,72.8472,72.7886,72.8179,15595.0
2015-07-20 11:35:00,99.43,99.57,99.43,99.53,15509.0,72.8253,72.9278,72.8253,72.8985,15509.0
2015-07-20 11:40:00,99.52,99.56,99.48,99.52,12532.0,72.8912,72.9205,72.8619,72.8912,12532.0
2015-07-20 11:45:00,99.51,99.52,99.46,99.5,17123.0,72.8839,72.8912,72.8472,72.8765,17123.0
2015-07-20 11:50:00,99.5,99.6,99.5,99.56,11859.0,72.8765,72.9498,72.8765,72.9205,11859.0
2015-07-20 11:55:00,99.55,99.61,99.52,99.54,11210.0,72.9132,72.9571,72.8912,72.9058,11210.0
2015-07-20 12:00:00,99.53,99.63,99.5,99.63,8228.0,72.8985,72.9717,72.8765,72.9717,8228.0
2015-07-20 12:05:00,99.63,99.63,99.55,99.55,8200.0,72.9717,72.9717,72.9132,72.9132,8200.0
2015-07-20 12:10:00,99.56,99.6,99.56,99.58,9338.0,72.9205,72.9498,72.9205,72.9351,9338.0
2015-07-20 12:15:00,99.58,99.61,99.54,99.54,9782.0,72.9351,72.9571,72.9058,72.9058,9782.0
2015-07-20 12:20:00,99.54,99.57,99.48,99.48,7552.0,72.9058,72.9278,72.8619,72.8619,7552.0
2015-07-20 12:25:00,99.49,99.49,99.44,99.45,6732.0,72.8692,72.8692,72.8326,72.8399,6732.0
2015-07-20 12:30:00,99.46,99.58,99.46,99.56,11136.0,72.8472,72.9351,72.8472,72.9205,11136.0
2015-07-20 12:35:00,99.58,99.61,99.57,99.61,10199.0,72.9351,72.9571,72.9278,72.9571,10199.0
2015-07-20 12:40:00,99.61,99.7,99.61,99.65,11039.0,72.9571,73.023,72.9571,72.9864,11039.0
2015-07-20 12:45:00,99.65,99.68,99.61,99.67,9426.0,72.9864,73.0084,72.9571,73.001,9426.0
2015-07-20 12:50:00,99.65,99.68,99.63,99.65,5135.0,72.9864,73.0084,72.9717,72.9864,5135.0
2015-07-20 12:55:00,99.65,99.67,99.57,99.6,5598.0,72.9864,73.001,72.9278,72.9498,5598.0
2015-07-20 13:00:00,99.59,99.61,99.54,99.59,5423.0,72.9424,72.9571,72.9058,72.9424,5423.0
2015-07-20 13:05:00,99.58,99.65,99.58,99.65,8461.0,72.9351,72.9864,72.9351,72.9864,8461.0
2015-07-20 13:10:00,99.66,99.67,99.63,99.67,6595.0,72.9937,73.001,72.9717,73.001,6595.0
2015-07-20 13:15:00,99.67,99.68,99.65,99.68,4778.0,73.001,73.0084,72.9864,73.0084,4778.0
2015-07-20 13:20:00,99.67,99.72,99.64,99.67,19833.0,73.001,73.0377,72.9791,73.001,19833.0
2015-07-20 13:25:00,99.67,99.77,99.67,99.77,24065.0,73.001,73.0743,73.001,73.0743,24065.0
2015-07-20 13:30:00,99.76,99.78,99.74,99.78,8999.0,73.067,73.0816,73.0523,73.0816,8999.0
2015-07-20 13:35:00,99.78,99.81,99.76,99.79,15759.0,73.0816,73.1036,73.067,73.0889,15759.0
2015-07-20 13:40:00,99.78,99.81,99.77,99.79,8183.0,73.0816,73.1036,73.0743,73.0889,8183.0
2015-07-20 13:45:00,99.79,99.79,99.7,99.72,12303.0,73.0889,73.0889,73.023,73.0377,12303.0
2015-07-20 13:50:00,99.72,99.77,99.68,99.69,9044.0,73.0377,73.0743,73.0084,73.0157,9044.0
2015-07-20 13:55:00,99.69,99.76,99.67,99.76,11502.0,73.0157,73.067,73.001,73.067,11502.0
2015-07-20 14:00:00,99.76,99.77,99.73,99.74,5841.0,73.067,73.0743,73.045,73.0523,5841.0
2015-07-20 14:05:00,99.73,99.75,99.72,99.73,7895.0,73.045,73.0596,73.0377,73.045,7895.0
2015-07-20 14:10:00,99.74,99.77,99.73,99.77,8814.0,73.0523,73.0743,73.045,73.0743,8814.0
2015-07-20 14:15:00,99.76,99.79,99.72,99.73,9199.0,73.067,73.0889,73.0377,73.045,9199.0
2015-07-20 14:20:00,99.73,99.74,99.72,99.72,8669.0,73.045,73.0523,73.0377,73.0377,8669.0
2015-07-20 14:25:00,99.72,99.82,99.72,99.8,16716.0,73.0377,73.1109,73.0377,73.0963,16716.0
2015-07-20 14:30:00,99.79,99.81,99.76,99.79,10946.0,73.0889,73.1036,73.067,73.0889,10946.0
2015-07-20 14:35:00,99.78,99.9,99.78,99.86,27738.0,73.0816,73.1695,73.0816,73.1402,27738.0
2015-07-20 14:40:00,99.86,99.87,99.82,99.84,10275.0,73.1402,73.1475,73.1109,73.1256,10275.0
2015-07-20 14:45:00,99.85,99.86,99.76,99.76,9747.0,73.1329,73.1402,73.067,73.067,9747.0
2015-07-20 14:50:00,99.77,99.82,99.77,99.81,13758.0,73.0743,73.1109,73.0743,73.1036,13758.0
2015-07-20 14:55:00,99.8,99.83,99.77,99.77,17425.0,73.0963,73.1182,73.0743,73.0743,17425.0
2015-07-20 15:00:00,99.76,99.76,99.66,99.68,16818.0,73.067,73.067,72.9937,73.0084,16818.0
2015-07-20 15:05:00,99.68,99.8,99.65,99.77,21654.0,73.0084,73.0963,72.9864,73.0743,21654.0
2015-07-20 15:10:00,99.78,99.82,99.78,99.78,11380.0,73.0816,73.1109,73.0816,73.0816,11380.0
2015-07-20 15:15:00,99.79,99.79,99.66,99.66,15237.0,73.0889,73.0889,72.9937,72.9937,15237.0
2015-07-20 15:20:00,99.66,99.73,99.65,99.73,19631.0,72.9937,73.045,72.9864,73.045,19631.0
2015-07-20 15:25:00,99.74,99.74,99.67,99.68,16135.0,73.0523,73.0523,73.001,73.0084,16135.0
2015-07-20 15:30:00,99.69,99.74,99.66,99.7,34487.0,73.0157,73.0523,72.9937,73.023,34487.0
2015-07-20 15:35:00,99.7,99.7,99.59,99.59,22115.0,73.023,73.023,72.9424,72.9424,22115.0
2015-07-20 15:40:00,99.59,99.59,99.44,99.51,31191.0,72.9424,72.9424,72.8326,72.8839,31191.0
2015-07-20 15:45:00,99.5,99.52,99.45,99.47,58949.0,72.8765,72.8912,72.8399,72.8546,58949.0
2015-07-20 15:50:00,99.47,99.49,99.39,99.39,66225.0,72.8546,72.8692,72.796,72.796,66225.0
2015-07-20 15:55:00,99.39,99.58,99.37,99.49,243135.0,72.796,72.9351,72.7813,72.8692,243135.0
2015-07-21 09:30:00,99.62,99.91,99.41,99.9,29475.0,72.9644,73.1768,72.8106,73.1695,29475.0
2015-07-21 09:35:00,99.82,99.94,99.74,99.94,25873.0,73.1109,73.1988,73.0523,73.1988,25873.0
2015-07-21 09:40:00,99.95,100.21,99.9,100.12,60696.0,73.2061,73.3966,73.1695,73.3306,60696.0
2015-07-21 09:45:00,100.09,100.16,100.02,100.13,20610.0,73.3087,73.3599,73.2574,73.338,20610.0
2015-07-21 09:50:00,100.16,100.18,100.07,100.1,15889.0,73.3599,73.3746,73.294,73.316,15889.0
2015-07-21 09:55:00,100.1,100.2,100.08,100.2,30139.0,73.316,73.3892,73.3013,73.3892,30139.0
2015-07-21 10:00:00,100.21,100.24,100.14,100.19,24725.0,73.3966,73.4185,73.3453,73.3819,24725.0
2015-07-21 10:05:00,100.17,100.24,100.14,100.14,27860.0,73.3673,73.4185,73.3453,73.3453,27860.0
2015-07-21 10:10:00,100.11,100.12,100.04,100.11,19431.0,73.3233,73.3306,73.272,73.3233,19431.0
2015-07-21 10:15:00,100.12,100.14,100.03,100.05,14437.0,73.3306,73.3453,73.2647,73.2794,14437.0
2015-07-21 10:20:00,100.04,100.06,99.96,100.01,25140.0,73.272,73.2867,73.2134,73.2501,25140.0
2015-07-21 10:25:00,100.02,100.09,100.0,100.03,12129.0,73.2574,73.3087,73.2427,73.2647,12129.0
2015-07-21 10:30:00,100.02,100.06,99.95,99.95,13308.0,73.2574,73.2867,73.2061,73.2061,13308.0
2015-07-21 10:35:00,99.95,100.0,99.85,99.85,17633.0,73.2061,73.2427,73.1329,73.1329,17633.0
2015-07-21 10:40:00,99.85,99.9,99.81,99.84,19084.0,73.1329,73.1695,73.1036,73.1256,19084.0
2015-07-21 10:45:00,99.81,99.86,99.8,99.81,12950.0,73.1036,73.1402,73.0963,73.1036,12950.0
2015-07-21 10:50:00,99.8,99.8,99.63,99.64,26224.0,73.0963,73.0963,72.9717,72.9791,26224.0
2015-07-21 10:55:00,99.64,99.73,99.61,99.65,30455.0,72.9791,73.045,72.9571,72.9864,30455.0
2015-07-21 11:00:00,99.64,99.71,99.57,99.68,18860.0,72.9791,73.0303,72.9278,73.0084,18860.0
2015-07-21 11:05:00,99.67,99.67,99.51,99.55,16082.0,73.001,73.001,72.8839,72.9132,16082.0
2015-07-21 11:10:00,99.56,99.6,99.52,99.55,11795.0,72.9205,72.9498,72.8912,72.9132,11795.0
2015-07-21 11:15:00,99.53,99.58,99.43,99.45,29282.0,72.8985,72.9351,72.8253,72.8399,29282.0
2015-07-21 11:20:00,99.43,99.54,99.42,99.5,15322.0,72.8253,72.9058,72.8179,72.8765,15322.0
2015-07-21 11:25:00,99.51,99.57,99.47,99.52,13939.0,72.8839,72.9278,72.8546,72.8912,13939.0
2015-07-21 11:30:00,99.5,99.52,99.46,99.47,9804.0,72.8765,72.8912,72.8472,72.8546,9804.0
2015-07-21 11:35:00,99.46,99.46,99.37,99.41,17696.0,72.8472,72.8472,72.7813,72.8106,17696.0
2015-07-21 11:40:00,99.42,99.44,99.31,99.38,23194.0,72.8179,72.8326,72.7374,72.7886,23194.0
2015-07-21 11:45:00,99.37,99.38,99.3,99.37,21836.0,72.7813,72.7886,72.73,72.7813,21836.0
2015-07-21 11:50:00,99.39,99.39,99.21,99.22,26027.0,72.796,72.796,72.6641,72.6715,26027.0
2015-07-21 11:55:00,99.22,99.22,99.13,99.18,13611.0,72.6715,72.6715,72.6055,72.6422,13611.0
2015-07-21 12:00:00,99.18,99.2,99.09,99.1,12138.0,72.6422,72.6568,72.5762,72.5836,12138.0
2015-07-21 12:05:00,99.1,99.18,99.09,99.09,13472.0,72.5836,72.6422,72.5762,72.5762,13472.0
2015-07-21 12:10:00,99.06,99.08,99.0,99.08,13753.0,72.5543,72.5689,72.5103,72.5689,13753.0
2015-07-21 12:15:00,99.09,99.11,99.02,99.05,17354.0,72.5762,72.5909,72.525,72.5469,17354.0
2015-07-21 12:20:00,99.03,99.06,98.97,98.99,9372.0,72.5323,72.5543,72.4883,72.503,9372.0
2015-07-21 12:25:00,99.0,99.04,98.96,99.03,9764.0,72.5103,72.5396,72.481,72.5323,9764.0
2015-07-21 12:30:00,99.03,99.11,99.02,99.1,12200.0,72.5323,72.5909,72.525,72.5836,12200.0
2015-07-21 12:35:00,99.1,99.16,99.1,99.14,5848.0,72.5836,72.6275,72.5836,72.6129,5848.0
2015-07-21 12:40:00,99.15,99.23,99.15,99.18,8051.0,72.6202,72.6788,72.6202,72.6422,8051.0
2015-07-21 12:45:00,99.19,99.23,99.12,99.18,7118.0,72.6495,72.6788,72.5982,72.6422,7118.0
2015-07-21 12:50:00,99.18,99.2,99.08,99.15,9178.0,72.6422,72.6568,72.5689,72.6202,9178.0
2015-07-21 12:55:00,99.18,99.24,99.18,99.24,8647.0,72.6422,72.6861,72.6422,72.6861,8647.0
2015-07-21 13:00:00,99.23,99.23,99.12,99.13,14605.0,72.6788,72.6788,72.5982,72.6055,14605.0
2015-07-21 13:05:00,99.13,99.13,99.05,99.06,4284.0,72.6055,72.6055,72.5469,72.5543,4284.0
2015-07-21 13:10:00,99.04,99.07,99.02,99.04,12257.0,72.5396,72.5616,72.525,72.5396,12257.0
2015-07-21 13:15:00,99.04,99.17,99.04,99.15,8050.0,72.5396,72.6348,72.5396,72.6202,8050.0
2015-07-21 13:20:00,99.12,99.13,99.05,99.07,7237.0,72.5982,72.6055,72.5469,72.5616,7237.0
2015-07-21 13:25:00,99.07,99.09,99.04,99.04,7749.0,72.5616,72.5762,72.5396,72.5396,7749.0
2015-07-21 13:30:00,99.03,99.05,99.0,99.03,8052.0,72.5323,72.5469,72.5103,72.5323,8052.0
2015-07-21 13:35:00,99.03,99.03,98.98,99.03,10402.0,72.5323,72.5323,72.4957,72.5323,10402.0
2015-07-21 13:40:00,99.02,99.08,98.99,99.07,7042.0,72.525,72.5689,72.503,72.5616,7042.0
2015-07-21 13:45:00,99.06,99.1,99.06,99.1,6850.0,72.5543,72.5836,72.5543,72.5836,6850.0
2015-07-21 13:50:00,99.09,99.09,99.02,99.03,5337.0,72.5762,72.5762,72.525,72.5323,5337.0
2015-07-21 13:55:00,99.04,99.09,99.04,99.04,5703.0,72.5396,72.5762,72.5396,72.5396,5703.0
2015-07-21 14:00:00,99.04,99.04,98.94,98.96,9575.0,72.5396,72.5396,72.4664,72.481,9575.0
2015-07-21 14:05:00,98.95,98.99,98.94,98.94,8587.0,72.4737,72.503,72.4664,72.4664,8587.0
2015-07-21 14:10:00,98.94,98.97,98.9,98.97,9110.0,72.4664,72.4883,72.4371,72.4883,9110.0
2015-07-21 14:15:00,98.97,99.04,98.96,99.03,9114.0,72.4883,72.5396,72.481,72.5323,9114.0
2015-07-21 14:20:00,99.03,99.1,99.01,99.1,11561.0,72.5323,72.5836,72.5176,72.5836,11561.0
2015-07-21 14:25:00,99.11,99.17,99.1,99.17,8449.0,72.5909,72.6348,72.5836,72.6348,8449.0
2015-07-21 14:30:00,99.15,99.16,99.11,99.12,6507.0,72.6202,72.6275,72.5909,72.5982,6507.0
2015-07-21 14:35:00,99.11,99.16,99.11,99.15,7743.0,72.5909,72.6275,72.5909,72.6202,7743.0
2015-07-21 14:40:00,99.16,99.19,99.14,99.19,9349.0,72.6275,72.6495,72.6129,72.6495,9349.0
2015-07-21 14:45:00,99.19,99.22,99.15,99.15,8186.0,72.6495,72.6715,72.6202,72.6202,8186.0
2015-07-21 14:50:00,99.14,99.14,99.05,99.05,7679.0,72.6129,72.6129,72.5469,72.5469,7679.0
2015-07-21 14:55:00,99.06,99.1,99.02,99.1,7329.0,72.5543,72.5836,72.525,72.5836,7329.0
2015-07-21 15:00:00,99.1,99.12,99.03,99.06,13538.0,72.5836,72.5982,72.5323,72.5543,13538.0
2015-07-21 15:05:00,99.09,99.12,99.06,99.11,17103.0,72.5762,72.5982,72.5543,72.5909,17103.0
2015-07-21 15:10:00,99.13,99.21,99.09,99.16,18921.0,72.6055,72.6641,72.5762,72.6275,18921.0
2015-07-21 15:15:00,99.16,99.2,99.15,99.17,13127.0,72.6275,72.6568,72.6202,72.6348,13127.0
2015-07-21 15:20:00,99.16,99.16,99.08,99.09,11269.0,72.6275,72.6275,72.5689,72.5762,11269.0
2015-07-21 15:25:00,99.09,99.15,99.01,99.13,27244.0,72.5762,72.6202,72.5176,72.6055,27244.0
2015-07-21 15:30:00,99.13,99.28,99.13,99.26,21532.0,72.6055,72.7154,72.6055,72.7007,21532.0
2015-07-21 15:35:00,99.26,99.32,99.24,99.32,15553.0,72.7007,72.7447,72.6861,72.7447,15553.0
2015-07-21 15:40:00,99.31,99.32,99.24,99.29,20985.0,72.7374,72.7447,72.6861,72.7227,20985.0
2015-07-21 15:45:00,99.29,99.29,99.23,99.25,38871.0,72.7227,72.7227,72.6788,72.6934,38871.0
2015-07-21 15:50:00,99.24,99.33,99.24,99.26,27843.0,72.6861,72.752,72.6861,72.7007,27843.0
2015-07-21 15:55:00,99.27,99.29,99.18,99.22,66195.0,72.7081,72.7227,72.6422,72.6715,66195.0
2015-07-22 09:30:00,99.27,99.62,99.01,99.34,55208.0,72.7081,72.9644,72.5176,72.7593,55208.0
2015-07-22 09:35:00,99.33,99.64,99.33,99.53,24046.0,72.752,72.9791,72.752,72.8985,24046.0
2015-07-22 09:40:00,99.54,99.71,99.43,99.62,48130.0,72.9058,73.0303,72.8253,72.9644,48130.0
2015-07-22 09:45:00,99.62,99.66,99.47,99.59,25806.0,72.9644,72.9937,72.8546,72.9424,25806.0
2015-07-22 09:50:00,99.54,99.61,99.45,99.45,27180.0,72.9058,72.9571,72.8399,72.8399,27180.0
2015-07-22 09:55:00,99.45,99.61,99.41,99.6,33668.0,72.8399,72.9571,72.8106,72.9498,33668.0
2015-07-22 10:00:00,99.59,99.61,99.44,99.45,49428.0,72.9424,72.9571,72.8326,72.8399,49428.0
2015-07-22 10:05:00,99.45,99.48,99.41,99.47,30516.0,72.8399,72.8619,72.8106,72.8546,30516.0
2015-07-22 10:10:00,99.46,99.46,99.38,99.4,26094.0,72.8472,72.8472,72.7886,72.8033,26094.0
2015-07-22 10:15:00,99.41,99.53,99.38,99.46,28628.0,72.8106,72.8985,72.7886,72.8472,28628.0
2015-07-22 10:20:00,99.46,99.56,99.46,99.51,22988.0,72.8472,72.9205,72.8472,72.8839,22988.0
2015-07-22 10:25:00,99.53,99.55,99.49,99.54,25755.0,72.8985,72.9132,72.8692,72.9058,25755.0
2015-07-22 10:30:00,99.54,99.6,99.42,99.42,16747.0,72.9058,72.9498,72.8179,72.8179,16747.0
2015-07-22 10:35:00,99.42,99.52,99.39,99.43,29091.0,72.8179,72.8912,72.796,72.8253,29091.0
2015-07-22 10:40:00,99.44,99.55,99.44,99.47,17912.0,72.8326,72.9132,72.8326,72.8546,17912.0
2015-07-22 10:45:00,99.47,99.54,99.43,99.53,14799.0,72.8546,72.9058,72.8253,72.8985,14799.0
2015-07-22 10:50:00,99.53,99.6,99.52,99.59,11901.0,72.8985,72.9498,72.8912,72.9424,11901.0
2015-07-22 10:55:00,99.61,99.7,99.59,99.68,14097.0,72.9571,73.023,72.9424,73.0084,14097.0
2015-07-22 11:00:00,99.67,99.67,99.56,99.58,9426.0,73.001,73.001,72.9205,72.9351,9426.0
2015-07-22 11:05:00,99.58,99.61,99.48,99.61,32841.0,72.9351,72.9571,72.8619,72.9571,32841.0
2015-07-22 11:10:00,99.6,99.65,99.57,99.65,11150.0,72.9498,72.9864,72.9278,72.9864,11150.0
2015-07-22 11:15:00,99.65,99.7,99.62,99.68,13772.0,72.9864,73.023,72.9644,73.0084,13772.0
2015-07-22 11:20:00,99.67,99.77,99.67,99.73,10200.0,73.001,73.0743,73.001,73.045,10200.0
2015-07-22 11:25:00,99.74,99.8,99.7,99.74,13302.0,73.0523,73.0963,73.023,73.0523,13302.0
2015-07-22 11:30:00,99.73,99.77,99.62,99.64,12092.0,73.045,73.0743,72.9644,72.9791,12092.0
2015-07-22 11:35:00,99.63,99.64,99.57,99.57,17527.0,72.9717,72.9791,72.9278,72.9278,17527.0
2015-07-22 11:40:00,99.57,99.67,99.57,99.66,14802.0,72.9278,73.001,72.9278,72.9937,14802.0
2015-07-22 11:45:00,99.65,99.7,99.58,99.61,21909.0,72.9864,73.023,72.9351,72.9571,21909.0
2015-07-22 11:50:00,99.6,99.61,99.53,99.53,11307.0,72.9498,72.9571,72.8985,72.8985,11307.0
2015-07-22 11:55:00,99.53,99.66,99.5,99.65,14902.0,72.8985,72.9937,72.8765,72.9864,14902.0
2015-07-22 12:00:00,99.63,99.73,99.63,99.69,8402.0,72.9717,73.045,72.9717,73.0157,8402.0
2015-07-22 12:05:00,99.67,99.68,99.59,99.61,17796.0,73.001,73.0084,72.9424,72.9571,17796.0
2015-07-22 12:10:00,99.61,99.62,99.58,99.61,11919.0,72.9571,72.9644,72.9351,72.9571,11919.0
2015-07-22 12:15:00,99.61,99.64,99.59,99.62,16242.0,72.9571,72.9791,72.9424,72.9644,16242.0
2015-07-22 12:20:00,99.64,99.66,99.58,99.65,10836.0,72.9791,72.9937,72.9351,72.9864,10836.0
2015-07-22 12:25:00,99.65,99.69,99.61,99.69,9418.0,72.9864,73.0157,72.9571,73.0157,9418.0
2015-07-22 12:30:00,99.68,99.71,99.67,99.68,7667.0,73.0084,73.0303,73.001,73.0084,7667.0
2015-07-22 12:35:00,99.69,99.79,99.66,99.77,8295.0,73.0157,73.0889,72.9937,73.0743,8295.0
2015-07-22 12:40:00,99.76,99.77,99.7,99.76,13803.0,73.067,73.0743,73.023,73.067,13803.0
2015-07-22 12:45:00,99.75,99.82,99.72,99.81,8120.0,73.0596,73.1109,73.0377,73.1036,8120.0
2015-07-22 12:50:00,99.81,99.82,99.73,99.73,24912.0,73.1036,73.1109,73.045,73.045,24912.0
2015-07-22 12:55:00,99.72,99.85,99.71,99.78,26819.0,73.0377,73.1329,73.0303,73.0816,26819.0
2015-07-22 13:00:00,99.78,99.86,99.75,99.85,48773.0,73.0816,73.1402,73.0596,73.1329,48773.0
2015-07-22 13:05:00,99.86,99.86,99.8,99.83,8757.0,73.1402,73.1402,73.0963,73.1182,8757.0
2015-07-22 13:10:00,99.85,99.86,99.78,99.78,10100.0,73.1329,73.1402,73.0816,73.0816,10100.0
2015-07-22 13:15:00,99.79,99.91,99.77,99.9,14584.0,73.0889,73.1768,73.0743,73.1695,14584.0
2015-07-22 13:20:00,99.92,99.95,99.89,99.94,12433.0,73.1841,73.2061,73.1622,73.1988,12433.0
2015-07-22 13:25:00,99.94,100.0,99.91,99.98,24654.0,73.1988,73.2427,73.1768,73.2281,24654.0
2015-07-22 13:30:00,99.99,100.06,99.98,100.03,13357.0,73.2354,73.2867,73.2281,73.2647,13357.0
2015-07-22 13:35:00,100.03,100.11,100.01,100.09,12945.0,73.2647,73.3233,73.2501,73.3087,12945.0
2015-07-22 13:40:00,100.08,100.1,100.03,100.06,9568.0,73.3013,73.316,73.2647,73.2867,9568.0
2015-07-22 13:45:00,100.09,100.13,100.07,100.08,11687.0,73.3087,73.338,73.294,73.3013,11687.0
2015-07-22 13:50:00,100.05,100.12,100.04,100.11,8708.0,73.2794,73.3306,73.272,73.3233,8708.0
2015-07-22 13:55:00,100.11,100.14,100.08,100.12,20096.0,73.3233,73.3453,73.3013,73.3306,20096.0
2015-07-22 14:00:00,100.12,100.14,100.08,100.12,11018.0,73.3306,73.3453,73.3013,73.3306,11018.0
2015-07-22 14:05:00,100.11,100.13,100.03,100.03,12786.0,73.3233,73.338,73.2647,73.2647,12786.0
2015-07-22 14:10:00,100.02,100.05,100.01,100.04,7250.0,73.2574,73.2794,73.2501,73.272,7250.0
2015-07-22 14:15:00,100.03,100.11,100.02,100.11,13238.0,73.2647,73.3233,73.2574,73.3233,13238.0
2015-07-22 14:20:00,100.13,100.25,100.09,100.25,16857.0,73.338,73.4259,73.3087,73.4259,16857.0
2015-07-22 14:25:00,100.23,100.25,100.17,100.17,16301.0,73.4112,73.4259,73.3673,73.3673,16301.0
2015-07-22 14:30:00,100.17,100.21,100.14,100.16,12560.0,73.3673,73.3966,73.3453,73.3599,12560.0
2015-07-22 14:35:00,100.15,100.18,100.14,100.15,19164.0,73.3526,73.3746,73.3453,73.3526,19164.0
2015-07-22 14:40:00,100.16,100.16,100.07,100.11,17688.0,73.3599,73.3599,73.294,73.3233,17688.0
2015-07-22 14:45:00,100.12,100.18,100.1,100.17,20541.0,73.3306,73.3746,73.316,73.3673,20541.0
2015-07-22 14:50:00,100.18,100.21,100.11,100.15,15087.0,73.3746,73.3966,73.3233,73.3526,15087.0
2015-07-22 14:55:00,100.15,100.17,100.14,100.16,14010.0,73.3526,73.3673,73.3453,73.3599,14010.0
2015-07-22 15:00:00,100.17,100.21,100.15,100.17,21487.0,73.3673,73.3966,73.3526,73.3673,21487.0
2015-07-22 15:05:00,100.17,100.19,100.14,100.14,20819.0,73.3673,73.3819,73.3453,73.3453,20819.0
2015-07-22 15:10:00,100.14,100.15,100.05,100.05,33346.0,73.3453,73.3526,73.2794,73.2794,33346.0
2015-07-22 15:15:00,100.04,100.1,100.01,100.06,28755.0,73.272,73.316,73.2501,73.2867,28755.0
2015-07-22 15:20:00,100.05,100.08,100.02,100.06,37557.0,73.2794,73.3013,73.2574,73.2867,37557.0
2015-07-22 15:25:00,100.07,100.07,99.95,99.97,24589.0,73.294,73.294,73.2061,73.2208,24589.0
2015-07-22 15:30:00,99.97,99.97,99.86,99.89,25503.0,73.2208,73.2208,73.1402,73.1622,25503.0
2015-07-22 15:35:00,99.88,99.89,99.7,99.7,30494.0,73.1549,73.1622,73.023,73.023,30494.0
2015-07-22 15:40:00,99.7,99.75,99.65,99.66,40127.0,73.023,73.0596,72.9864,72.9937,40127.0
2015-07-22 15:45:00,99.66,99.72,99.64,99.69,40816.0,72.9937,73.0377,72.9791,73.0157,40816.0
2015-07-22 15:50:00,99.7,99.75,99.69,99.71,45670.0,73.023,73.0596,73.0157,73.0303,45670.0
2015-07-22 15:55:00,99.71,99.81,99.7,99.79,99883.0,73.0303,73.1036,73.023,73.0889,99883.0
2015-07-23 09:30:00,99.8,99.89,99.51,99.8,33070.0,73.0963,73.1622,72.8839,73.0963,33070.0
2015-07-23 09:35:00,99.84,100.25,99.78,100.08,16108.0,73.1256,73.4259,73.0816,73.3013,16108.0
2015-07-23 09:40:00,100.08,100.09,99.95,99.96,12255.0,73.3013,73.3087,73.2061,73.2134,12255.0
2015-07-23 09:45:00,100.04,100.12,99.95,100.1,15363.0,73.272,73.3306,73.2061,73.316,15363.0
2015-07-23 09:50:00,100.09,100.32,100.05,100.28,20977.0,73.3087,73.4771,73.2794,73.4478,20977.0
2015-07-23 09:55:00,100.27,100.35,100.14,100.35,21091.0,73.4405,73.4991,73.3453,73.4991,21091.0
2015-07-23 10:00:00,100.34,100.35,100.17,100.17,22791.0,73.4918,73.4991,73.3673,73.3673,22791.0
2015-07-23 10:05:00,100.14,100.24,100.11,100.19,30337.0,73.3453,73.4185,73.3233,73.3819,30337.0
2015-07-23 10:10:00,100.18,100.23,100.09,100.22,21538.0,73.3746,73.4112,73.3087,73.4039,21538.0
2015-07-23 10:15:00,100.22,100.29,100.14,100.27,14250.0,73.4039,73.4551,73.3453,73.4405,14250.0
2015-07-23 10:20:00,100.28,100.37,100.27,100.32,12227.0,73.4478,73.5137,73.4405,73.4771,12227.0
2015-07-23 10:25:00,100.32,100.43,100.29,100.43,22442.0,73.4771,73.5577,73.4551,73.5577,22442.0
2015-07-23 10:30:00,100.42,100.42,100.35,100.41,18991.0,73.5504,73.5504,73.4991,73.543,18991.0
2015-07-23 10:35:00,100.41,100.5,100.36,100.45,15711.0,73.543,73.609,73.5064,73.5723,15711.0
2015-07-23 10:40:00,100.45,100.52,100.42,100.46,23664.0,73.5723,73.6236,73.5504,73.5797,23664.0
2015-07-23 10:45:00,100.47,100.5,100.31,100.31,18087.0,73.587,73.609,73.4698,73.4698,18087.0
2015-07-23 10:50:00,100.32,100.32,100.22,100.24,14284.0,73.4771,73.4771,73.4039,73.4185,14284.0
2015-07-23 10:55:00,100.23,100.26,100.09,100.13,11357.0,73.4112,73.4332,73.3087,73.338,11357.0
2015-07-23 11:00:00,100.14,100.17,100.08,100.12,20215.0,73.3453,73.3673,73.3013,73.3306,20215.0
2015-07-23 11:05:00,100.08,100.11,100.06,100.1,10478.0,73.3013,73.3233,73.2867,73.316,10478.0
2015-07-23 11:10:00,100.1,100.1,99.97,99.97,17166.0,73.316,73.316,73.2208,73.2208,17166.0
2015-07-23 11:15:00,99.98,100.0,99.96,99.96,12955.0,73.2281,73.2427,73.2134,73.2134,12955.0
2015-07-23 11:20:00,99.95,100.02,99.87,99.96,12537.0,73.2061,73.2574,73.1475,73.2134,12537.0
2015-07-23 11:25:00,99.93,99.94,99.79,99.79,11946.0,73.1915,73.1988,73.0889,73.0889,11946.0
2015-07-23 11:30:00,99.78,99.79,99.7,99.74,9597.0,73.0816,73.0889,73.023,73.0523,9597.0
2015-07-23 11:35:00,99.72,99.73,99.54,99.54,18632.0,73.0377,73.045,72.9058,72.9058,18632.0
2015-07-23 11:40:00,99.55,99.55,99.42,99.43,24756.0,72.9132,72.9132,72.8179,72.8253,24756.0
2015-07-23 11:45:00,99.42,99.44,99.18,99.2,39212.0,72.8179,72.8326,72.6422,72.6568,39212.0
2015-07-23 11:50:00,99.22,99.25,99.19,99.22,14076.0,72.6715,72.6934,72.6495,72.6715,14076.0
2015-07-23 11:55:00,99.25,99.26,99.15,99.23,17425.0,72.6934,72.7007,72.6202,72.6788,17425.0
2015-07-23 12:00:00,99.25,99.25,99.04,99.13,54415.0,72.6934,72.6934,72.5396,72.6055,54415.0
2015-07-23 12:05:00,99.13,99.15,99.02,99.14,20822.0,72.6055,72.6202,72.525,72.6129,20822.0
2015-07-23 12:10:00,99.12,99.15,99.03,99.06,10964.0,72.5982,72.6202,72.5323,72.5543,10964.0
2015-07-23 12:15:00,99.08,99.09,98.93,98.93,16384.0,72.5689,72.5762,72.459,72.459,16384.0
2015-07-23 12:20:00,98.93,98.99,98.9,98.95,25832.0,72.459,72.503,72.4371,72.4737,25832.0
2015-07-23 12:25:00,98.96,98.97,98.89,98.95,42823.0,72.481,72.4883,72.4297,72.4737,42823.0
2015-07-23 12:30:00,98.96,98.98,98.9,98.97,18663.0,72.481,72.4957,72.4371,72.4883,18663.0
2015-07-23 12:35:00,98.97,99.02,98.94,99.02,8683.0,72.4883,72.525,72.4664,72.525,8683.0
2015-07-23 12:40:00,99.05,99.12,99.04,99.12,14128.0,72.5469,72.5982,72.5396,72.5982,14128.0
2015-07-23 12:45:00,99.1,99.16,99.05,99.05,14399.0,72.5836,72.6275,72.5469,72.5469,14399.0
2015-07-23 12:50:00,99.05,99.12,99.05,99.09,19342.0,72.5469,72.5982,72.5469,72.5762,19342.0
2015-07-23 12:55:00,99.09,99.19,99.08,99.14,31927.0,72.5762,72.6495,72.5689,72.6129,31927.0
2015-07-23 13:00:00,99.14,99.18,99.09,99.15,35541.0,72.6129,72.6422,72.5762,72.6202,35541.0
2015-07-23 13:05:00,99.15,99.19,99.13,99.16,21689.0,72.6202,72.6495,72.6055,72.6275,21689.0
2015-07-23 13:10:00,99.15,99.15,99.05,99.12,15015.0,72.6202,72.6202,72.5469,72.5982,15015.0
2015-07-23 13:15:00,99.11,99.15,99.07,99.13,12987.0,72.5909,72.6202,72.5616,72.6055,12987.0
2015-07-23 13:20:00,99.12,99.17,99.07,99.07,14265.0,72.5982,72.6348,72.5616,72.5616,14265.0
2015-07-23 13:25:00,99.06,99.15,99.02,99.15,22266.0,72.5543,72.6202,72.525,72.6202,22266.0
2015-07-23 13:30:00,99.14,99.17,99.11,99.11,12958.0,72.6129,72.6348,72.5909,72.5909,12958.0
2015-07-23 13:35:00,99.1,99.12,99.03,99.05,11105.0,72.5836,72.5982,72.5323,72.5469,11105.0
2015-07-23 13:40:00,99.06,99.11,99.04,99.09,9966.0,72.5543,72.5909,72.5396,72.5762,9966.0
2015-07-23 13:45:00,99.09,99.16,99.08,99.15,5580.0,72.5762,72.6275,72.5689,72.6202,5580.0
2015-07-23 13:50:00,99.13,99.2,99.06,99.19,12486.0,72.6055,72.6568,72.5543,72.6495,12486.0
2015-07-23 13:55:00,99.18,99.22,99.13,99.17,15094.0,72.6422,72.6715,72.6055,72.6348,15094.0
2015-07-23 14:00:00,99.18,99.22,99.16,99.21,18747.0,72.6422,72.6715,72.6275,72.6641,18747.0
2015-07-23 14:05:00,99.21,99.22,99.15,99.15,12660.0,72.6641,72.6715,72.6202,72.6202,12660.0
2015-07-23 14:10:00,99.15,99.22,99.15,99.17,16832.0,72.6202,72.6715,72.6202,72.6348,16832.0
2015-07-23 14:15:00,99.18,99.31,99.17,99.28,11304.0,72.6422,72.7374,72.6348,72.7154,11304.0
2015-07-23 14:20:00,99.29,99.31,99.2,99.23,14197.0,72.7227,72.7374,72.6568,72.6788,14197.0
2015-07-23 14:25:00,99.21,99.22,99.11,99.16,10220.0,72.6641,72.6715,72.5909,72.6275,10220.0
2015-07-23 14:30:00,99.14,99.17,99.12,99.15,19901.0,72.6129,72.6348,72.5982,72.6202,19901.0
2015-07-23 14:35:00,99.14,99.15,99.1,99.13,19402.0,72.6129,72.6202,72.5836,72.6055,19402.0
2015-07-23 14:40:00,99.13,99.14,99.09,99.09,14046.0,72.6055,72.6129,72.5762,72.5762,14046.0
2015-07-23 14:45:00,99.08,99.08,99.01,99.03,21846.0,72.5689,72.5689,72.5176,72.5323,21846.0
2015-07-23 14:50:00,99.03,99.03,98.9,99.02,32915.0,72.5323,72.5323,72.4371,72.525,32915.0
2015-07-23 14:55:00,99.01,99.11,98.92,99.03,150099.0,72.5176,72.5909,72.4517,72.5323,150099.0
2015-07-23 15:00:00,99.02,99.02,98.92,98.94,43417.0,72.525,72.525,72.4517,72.4664,43417.0
2015-07-23 15:05:00,98.93,98.98,98.86,98.98,51859.0,72.459,72.4957,72.4078,72.4957,51859.0
2015-07-23 15:10:00,98.97,99.01,98.93,98.97,91544.0,72.4883,72.5176,72.459,72.4883,91544.0
2015-07-23 15:15:00,98.97,99.01,98.95,99.0,23832.0,72.4883,72.5176,72.4737,72.5103,23832.0
2015-07-23 15:20:00,99.0,99.0,98.96,98.98,19484.0,72.5103,72.5103,72.481,72.4957,19484.0
2015-07-23 15:25:00,98.99,99.01,98.87,99.0,37480.0,72.503,72.5176,72.4151,72.5103,37480.0
2015-07-23 15:30:00,99.0,99.06,98.92,98.95,26040.0,72.5103,72.5543,72.4517,72.4737,26040.0
2015-07-23 15:35:00,98.94,99.05,98.94,99.03,42279.0,72.4664,72.5469,72.4664,72.5323,42279.0
2015-07-23 15:40:00,99.02,99.12,98.93,98.95,56339.0,72.525,72.5982,72.459,72.4737,56339.0
2015-07-23 15:45:00,98.93,99.06,98.88,99.06,67183.0,72.459,72.5543,72.4224,72.5543,67183.0
2015-07-23 15:50:00,99.05,99.06,99.0,99.02,86343.0,72.5469,72.5543,72.5103,72.525,86343.0
2015-07-23 15:55:00,99.01,99.06,98.97,99.04,126797.0,72.5176,72.5543,72.4883,72.5396,126797.0
2015-07-24 09:30:00,98.82,98.98,98.69,98.86,22084.0,72.3785,72.4957,72.2833,72.4078,22084.0
2015-07-24 09:35:00,98.83,99.06,98.47,99.06,13293.0,72.3858,72.5543,72.1221,72.5543,13293.0
2015-07-24 09:40:00,99.06,99.06,98.89,98.98,9097.0,72.5543,72.5543,72.4297,72.4957,9097.0
2015-07-24 09:45:00,98.98,99.08,98.86,99.01,12514.0,72.4957,72.5689,72.4078,72.5176,12514.0
2015-07-24 09:50:00,99.02,99.25,99.01,99.25,18780.0,72.525,72.6934,72.5176,72.6934,18780.0
2015-07-24 09:55:00,99.25,99.34,99.24,99.25,23608.0,72.6934,72.7593,72.6861,72.6934,23608.0
2015-07-24 10:00:00,99.24,99.27,99.1,99.16,53855.0,72.6861,72.7081,72.5836,72.6275,53855.0
2015-07-24 10:05:00,99.17,99.3,99.17,99.29,21320.0,72.6348,72.73,72.6348,72.7227,21320.0
2015-07-24 10:10:00,99.28,99.31,99.19,99.24,17086.0,72.7154,72.7374,72.6495,72.6861,17086.0
2015-07-24 10:15:00,99.24,99.24,98.94,99.02,21408.0,72.6861,72.6861,72.4664,72.525,21408.0
2015-07-24 10:20:00,98.99,99.04,98.92,98.96,17885.0,72.503,72.5396,72.4517,72.481,17885.0
2015-07-24 10:25:00,98.94,99.1,98.86,99.1,15965.0,72.4664,72.5836,72.4078,72.5836,15965.0
2015-07-24 10:30:00,99.09,99.09,98.94,98.97,15443.0,72.5762,72.5762,72.4664,72.4883,15443.0
2015-07-24 10:35:00,98.96,98.97,98.87,98.9,14094.0,72.481,72.4883,72.4151,72.4371,14094.0
2015-07-24 10:40:00,98.91,98.94,98.83,98.93,18637.0,72.4444,72.4664,72.3858,72.459,18637.0
2015-07-24 10:45:00,98.93,98.94,98.86,98.94,30714.0,72.459,72.4664,72.4078,72.4664,30714.0
2015-07-24 10:50:00,98.95,99.11,98.95,99.04,27207.0,72.4737,72.5909,72.4737,72.5396,27207.0
2015-07-24 10:55:00,99.0,99.03,98.89,98.89,23047.0,72.5103,72.5323,72.4297,72.4297,23047.0
2015-07-24 11:00:00,98.9,99.02,98.88,98.99,33279.0,72.4371,72.525,72.4224,72.503,33279.0
2015-07-24 11:05:00,99.01,99.08,98.99,99.08,5682.0,72.5176,72.5689,72.503,72.5689,5682.0
2015-07-24 11:10:00,99.11,99.22,99.1,99.22,14842.0,72.5909,72.6715,72.5836,72.6715,14842.0
2015-07-24 11:15:00,99.24,99.24,99.17,99.19,13897.0,72.6861,72.6861,72.6348,72.6495,13897.0
2015-07-24 11:20:00,99.18,99.22,99.16,99.17,9498.0,72.6422,72.6715,72.6275,72.6348,9498.0
2015-07-24 11:25:00,99.16,99.25,99.16,99.2,17313.0,72.6275,72.6934,72.6275,72.6568,17313.0
2015-07-24 11:30:00,99.2,99.25,99.16,99.2,6665.0,72.6568,72.6934,72.6275,72.6568,6665.0
2015-07-24 11:35:00,99.2,99.25,99.15,99.23,16935.0,72.6568,72.6934,72.6202,72.6788,16935.0
2015-07-24 11:40:00,99.24,99.34,99.24,99.25,13128.0,72.6861,72.7593,72.6861,72.6934,13128.0
2015-07-24 11:45:00,99.25,99.28,99.08,99.1,39606.0,72.6934,72.7154,72.5689,72.5836,39606.0
2015-07-24 11:50:00,99.08,99.2,99.08,99.19,13144.0,72.5689,72.6568,72.5689,72.6495,13144.0
2015-07-24 11:55:00,99.2,99.21,99.09,99.12,6900.0,72.6568,72.6641,72.5762,72.5982,6900.0
2015-07-24 12:00:00,99.1,99.15,99.08,99.11,6428.0,72.5836,72.6202,72.5689,72.5909,6428.0
2015-07-24 12:05:00,99.11,99.14,99.09,99.1,7459.0,72.5909,72.6129,72.5762,72.5836,7459.0
2015-07-24 12:10:00,99.1,99.13,99.09,99.13,7240.0,72.5836,72.6055,72.5762,72.6055,7240.0
2015-07-24 12:15:00,99.09,99.09,99.05,99.08,3177.0,72.5762,72.5762,72.5469,72.5689,3177.0
2015-07-24 12:20:00,99.09,99.1,99.04,99.05,5358.0,72.5762,72.5836,72.5396,72.5469,5358.0
2015-07-24 12:25:00,99.05,99.09,99.01,99.06,8673.0,72.5469,72.5762,72.5176,72.5543,8673.0
2015-07-24 12:30:00,99.08,99.16,99.08,99.16,8725.0,72.5689,72.6275,72.5689,72.6275,8725.0
2015-07-24 12:35:00,99.16,99.17,99.08,99.09,5236.0,72.6275,72.6348,72.5689,72.5762,5236.0
2015-07-24 12:40:00,99.09,99.1,99.06,99.09,6292.0,72.5762,72.5836,72.5543,72.5762,6292.0
2015-07-24 12:45:00,99.07,99.08,98.97,98.98,12176.0,72.5616,72.5689,72.4883,72.4957,12176.0
2015-07-24 12:50:00,98.97,99.01,98.95,98.95,8179.0,72.4883,72.5176,72.4737,72.4737,8179.0
2015-07-24 12:55:00,98.95,98.99,98.95,98.96,4600.0,72.4737,72.503,72.4737,72.481,4600.0
2015-07-24 13:00:00,98.96,99.04,98.95,98.97,7248.0,72.481,72.5396,72.4737,72.4883,7248.0
2015-07-24 13:05:00,98.96,98.99,98.9,98.92,6447.0,72.481,72.503,72.4371,72.4517,6447.0
2015-07-24 13:10:00,98.94,98.94,98.86,98.87,5872.0,72.4664,72.4664,72.4078,72.4151,5872.0
2015-07-24 13:15:00,98.85,98.94,98.85,98.88,4406.0,72.4005,72.4664,72.4005,72.4224,4406.0
2015-07-24 13:20:00,98.87,98.89,98.83,98.88,11152.0,72.4151,72.4297,72.3858,72.4224,11152.0
2015-07-24 13:25:00,98.89,98.93,98.87,98.9,9314.0,72.4297,72.459,72.4151,72.4371,9314.0
2015-07-24 13:30:00,98.91,98.91,98.8,98.81,4971.0,72.4444,72.4444,72.3638,72.3712,4971.0
2015-07-24 13:35:00,98.8,98.8,98.73,98.73,4425.0,72.3638,72.3638,72.3126,72.3126,4425.0
2015-07-24 13:40:00,98.73,98.73,98.58,98.58,4050.0,72.3126,72.3126,72.2027,72.2027,4050.0
2015-07-24 13:45:00,98.57,98.62,98.51,98.57,22942.0,72.1954,72.232,72.1514,72.1954,22942.0
2015-07-24 13:50:00,98.58,98.63,98.57,98.62,5067.0,72.2027,72.2393,72.1954,72.232,5067.0
2015-07-24 13:55:00,98.62,98.62,98.57,98.57,4682.0,72.232,72.232,72.1954,72.1954,4682.0
2015-07-24 14:00:00,98.57,98.62,98.51,98.56,13007.0,72.1954,72.232,72.1514,72.188,13007.0
2015-07-24 14:05:00,98.55,98.58,98.53,98.54,14464.0,72.1807,72.2027,72.1661,72.1734,14464.0
2015-07-24 14:10:00,98.54,98.58,98.5,98.51,17778.0,72.1734,72.2027,72.1441,72.1514,17778.0
2015-07-24 14:15:00,98.49,98.49,98.36,98.38,10724.0,72.1368,72.1368,72.0416,72.0562,10724.0
2015-07-24 14:20:00,98.37,98.37,98.3,98.31,10902.0,72.0489,72.0489,71.9976,72.0049,10902.0
2015-07-24 14:25:00,98.32,98.44,98.31,98.42,8317.0,72.0123,72.1002,72.0049,72.0855,8317.0
2015-07-24 14:30:00,98.43,98.43,98.28,98.29,7070.0,72.0928,72.0928,71.983,71.9903,7070.0
2015-07-24 14:35:00,98.27,98.34,98.24,98.34,8902.0,71.9756,72.0269,71.9537,72.0269,8902.0
2015-07-24 14:40:00,98.35,98.4,98.35,98.4,3750.0,72.0342,72.0709,72.0342,72.0709,3750.0
2015-07-24 14:45:00,98.4,98.41,98.31,98.32,6596.0,72.0709,72.0782,72.0049,72.0123,6596.0
2015-07-24 14:50:00,98.31,98.32,98.24,98.27,14008.0,72.0049,72.0123,71.9537,71.9756,14008.0
2015-07-24 14:55:00,98.28,98.43,98.27,98.43,16476.0,71.983,72.0928,71.9756,72.0928,16476.0
2015-07-24 15:00:00,98.44,98.56,98.37,98.56,28066.0,72.1002,72.188,72.0489,72.188,28066.0
2015-07-24 15:05:00,98.56,98.57,98.48,98.55,23354.0,72.188,72.1954,72.1295,72.1807,23354.0
2015-07-24 15:10:00,98.55,98.57,98.51,98.54,19640.0,72.1807,72.1954,72.1514,72.1734,19640.0
2015-07-24 15:15:00,98.54,98.56,98.44,98.55,25350.0,72.1734,72.188,72.1002,72.1807,25350.0
2015-07-24 15:20:00,98.54,98.55,98.42,98.46,16476.0,72.1734,72.1807,72.0855,72.1148,16476.0
2015-07-24 15:25:00,98.46,98.51,98.28,98.28,26538.0,72.1148,72.1514,71.983,71.983,26538.0
2015-07-24 15:30:00,98.29,98.35,98.26,98.32,15900.0,71.9903,72.0342,71.9683,72.0123,15900.0
2015-07-24 15:35:00,98.32,98.35,98.27,98.27,18484.0,72.0123,72.0342,71.9756,71.9756,18484.0
2015-07-24 15:40:00,98.27,98.3,98.23,98.29,45646.0,71.9756,71.9976,71.9463,71.9903,45646.0
2015-07-24 15:45:00,98.27,98.42,98.24,98.38,43994.0,71.9756,72.0855,71.9537,72.0562,43994.0
2015-07-24 15:50:00,98.39,98.44,98.32,98.44,29042.0,72.0635,72.1002,72.0123,72.1002,29042.0
2015-07-24 15:55:00,98.43,98.44,98.3,98.38,69670.0,72.0928,72.1002,71.9976,72.0562,69670.0
2015-07-27 09:30:00,97.64,97.96,97.46,97.46,44562.0,71.5142,71.7486,71.3824,71.3824,44562.0
2015-07-27 09:35:00,97.5,97.7,97.34,97.47,23904.0,71.4117,71.5582,71.2945,71.3897,23904.0
2015-07-27 09:40:00,97.51,97.78,97.4,97.45,29906.0,71.419,71.6168,71.3384,71.3751,29906.0
2015-07-27 09:45:00,97.47,97.71,97.39,97.71,21970.0,71.3897,71.5655,71.3311,71.5655,21970.0
2015-07-27 09:50:00,97.72,97.74,97.47,97.52,34273.0,71.5728,71.5875,71.3897,71.4263,34273.0
2015-07-27 09:55:00,97.53,97.74,97.51,97.7,19135.0,71.4336,71.5875,71.419,71.5582,19135.0
2015-07-27 10:00:00,97.7,97.77,97.6,97.6,18245.0,71.5582,71.6094,71.4849,71.4849,18245.0
2015-07-27 10:05:00,97.57,97.61,97.49,97.58,29274.0,71.4629,71.4922,71.4044,71.4703,29274.0
2015-07-27 10:10:00,97.62,97.75,97.6,97.75,12756.0,71.4996,71.5948,71.4849,71.5948,12756.0
2015-07-27 10:15:00,97.75,97.94,97.72,97.94,17678.0,71.5948,71.7339,71.5728,71.7339,17678.0
2015-07-27 10:20:00,97.94,97.95,97.71,97.72,13952.0,71.7339,71.7413,71.5655,71.5728,13952.0
2015-07-27 10:25:00,97.71,97.74,97.64,97.65,13841.0,71.5655,71.5875,71.5142,71.5215,13841.0
2015-07-27 10:30:00,97.67,97.85,97.65,97.84,14454.0,71.5362,71.668,71.5215,71.6607,14454.0
2015-07-27 10:35:00,97.85,97.95,97.8,97.94,18400.0,71.668,71.7413,71.6314,71.7339,18400.0
2015-07-27 10:40:00,97.93,97.96,97.89,97.95,10931.0,71.7266,71.7486,71.6973,71.7413,10931.0
2015-07-27 10:45:00,97.97,98.09,97.86,97.86,40062.0,71.7559,71.8438,71.6753,71.6753,40062.0
2015-07-27 10:50:00,97.86,97.86,97.75,97.84,9997.0,71.6753,71.6753,71.5948,71.6607,9997.0
2015-07-27 10:55:00,97.85,97.86,97.79,97.8,5969.0,71.668,71.6753,71.6241,71.6314,5969.0
2015-07-27 11:00:00,97.8,97.88,97.68,97.88,38637.0,71.6314,71.69,71.5435,71.69,38637.0
2015-07-27 11:05:00,97.86,97.98,97.86,97.92,12068.0,71.6753,71.7632,71.6753,71.7193,12068.0
2015-07-27 11:10:00,97.91,97.91,97.77,97.81,9009.0,71.712,71.712,71.6094,71.6387,9009.0
2015-07-27 11:15:00,97.8,97.81,97.7,97.78,17359.0,71.6314,71.6387,71.5582,71.6168,17359.0
2015-07-27 11:20:00,97.78,97.79,97.67,97.74,13607.0,71.6168,71.6241,71.5362,71.5875,13607.0
2015-07-27 11:25:00,97.76,97.89,97.76,97.82,40543.0,71.6021,71.6973,71.6021,71.6461,40543.0
2015-07-27 11:30:00,97.82,97.87,97.69,97.69,12911.0,71.6461,71.6827,71.5508,71.5508,12911.0
2015-07-27 11:35:00,97.68,97.69,97.56,97.59,24028.0,71.5435,71.5508,71.4556,71.4776,24028.0
2015-07-27 11:40:00,97.59,97.59,97.46,97.47,24078.0,71.4776,71.4776,71.3824,71.3897,24078.0
2015-07-27 11:45:00,97.46,97.52,97.45,97.47,29639.0,71.3824,71.4263,71.3751,71.3897,29639.0
2015-07-27 11:50:00,97.47,97.49,97.39,97.47,23299.0,71.3897,71.4044,71.3311,71.3897,23299.0
2015-07-27 11:55:00,97.48,97.59,97.47,97.57,19408.0,71.397,71.4776,71.3897,71.4629,19408.0
2015-07-27 12:00:00,97.58,97.58,97.51,97.53,5775.0,71.4703,71.4703,71.419,71.4336,5775.0
2015-07-27 12:05:00,97.52,97.53,97.45,97.48,12535.0,71.4263,71.4336,71.3751,71.397,12535.0
2015-07-27 12:10:00,97.49,97.49,97.41,97.43,7491.0,71.4044,71.4044,71.3458,71.3604,7491.0
2015-07-27 12:15:00,97.42,97.49,97.41,97.48,7895.0,71.3531,71.4044,71.3458,71.397,7895.0
2015-07-27 12:20:00,97.49,97.56,97.45,97.56,9398.0,71.4044,71.4556,71.3751,71.4556,9398.0
2015-07-27 12:25:00,97.56,97.57,97.5,97.5,3970.0,71.4556,71.4629,71.4117,71.4117,3970.0
2015-07-27 12:30:00,97.52,97.58,97.51,97.54,8691.0,71.4263,71.4703,71.419,71.441,8691.0
2015-07-27 12:35:00,97.55,97.56,97.48,97.51,8574.0,71.4483,71.4556,71.397,71.419,8574.0
2015-07-27 12:40:00,97.5,97.52,97.4,97.43,17868.0,71.4117,71.4263,71.3384,71.3604,17868.0
2015-07-27 12:45:00,97.45,97.49,97.41,97.43,20301.0,71.3751,71.4044,71.3458,71.3604,20301.0
2015-07-27 12:50:00,97.43,97.43,97.36,97.4,8224.0,71.3604,71.3604,71.3091,71.3384,8224.0
2015-07-27 12:55:00,97.41,97.41,97.35,97.36,7102.0,71.3458,71.3458,71.3018,71.3091,7102.0
2015-07-27 13:00:00,97.37,97.42,97.37,97.39,10422.0,71.3165,71.3531,71.3165,71.3311,10422.0
2015-07-27 13:05:00,97.4,97.49,97.39,97.41,15163.0,71.3384,71.4044,71.3311,71.3458,15163.0
2015-07-27 13:10:00,97.41,97.46,97.37,97.43,8457.0,71.3458,71.3824,71.3165,71.3604,8457.0
2015-07-27 13:15:00,97.43,97.46,97.42,97.43,4365.0,71.3604,71.3824,71.3531,71.3604,4365.0
2015-07-27 13:20:00,97.44,97.44,97.31,97.33,11043.0,71.3677,71.3677,71.2725,71.2872,11043.0
2015-07-27 13:25:00,97.34,97.37,97.3,97.36,11072.0,71.2945,71.3165,71.2652,71.3091,11072.0
2015-07-27 13:30:00,97.37,97.41,97.34,97.4,12784.0,71.3165,71.3458,71.2945,71.3384,12784.0
2015-07-27 13:35:00,97.38,97.4,97.27,97.32,10029.0,71.3238,71.3384,71.2432,71.2798,10029.0
2015-07-27 13:40:00,97.31,97.32,97.19,97.24,23195.0,71.2725,71.2798,71.1846,71.2212,23195.0
2015-07-27 13:45:00,97.26,97.34,97.26,97.31,9087.0,71.2359,71.2945,71.2359,71.2725,9087.0
2015-07-27 13:50:00,97.3,97.37,97.3,97.36,10675.0,71.2652,71.3165,71.2652,71.3091,10675.0
2015-07-27 13:55:00,97.36,97.37,97.32,97.36,7300.0,71.3091,71.3165,71.2798,71.3091,7300.0
2015-07-27 14:00:00,97.36,97.37,97.31,97.37,15786.0,71.3091,71.3165,71.2725,71.3165,15786.0
2015-07-27 14:05:00,97.37,97.44,97.35,97.36,9011.0,71.3165,71.3677,71.3018,71.3091,9011.0
2015-07-27 14:10:00,97.37,97.42,97.32,97.37,18522.0,71.3165,71.3531,71.2798,71.3165,18522.0
2015-07-27 14:15:00,97.38,97.52,97.37,97.5,10403.0,71.3238,71.4263,71.3165,71.4117,10403.0
2015-07-27 14:20:00,97.51,97.56,97.45,97.45,12355.0,71.419,71.4556,71.3751,71.3751,12355.0
2015-07-27 14:25:00,97.44,97.49,97.41,97.45,8972.0,71.3677,71.4044,71.3458,71.3751,8972.0
2015-07-27 14:30:00,97.45,97.47,97.36,97.4,11008.0,71.3751,71.3897,71.3091,71.3384,11008.0
2015-07-27 14:35:00,97.38,97.52,97.36,97.52,10973.0,71.3238,71.4263,71.3091,71.4263,10973.0
2015-07-27 14:40:00,97.52,97.56,97.51,97.51,7768.0,71.4263,71.4556,71.419,71.419,7768.0
2015-07-27 14:45:00,97.52,97.57,97.5,97.52,11322.0,71.4263,71.4629,71.4117,71.4263,11322.0
2015-07-27 14:50:00,97.54,97.58,97.51,97.53,9048.0,71.441,71.4703,71.419,71.4336,9048.0
2015-07-27 14:55:00,97.5,97.64,97.49,97.64,12477.0,71.4117,71.5142,71.4044,71.5142,12477.0
2015-07-27 15:00:00,97.63,97.63,97.5,97.52,17698.0,71.5069,71.5069,71.4117,71.4263,17698.0
2015-07-27 15:05:00,97.53,97.57,97.51,97.51,15130.0,71.4336,71.4629,71.419,71.419,15130.0
2015-07-27 15:10:00,97.52,97.57,97.51,97.57,15965.0,71.4263,71.4629,71.419,71.4629,15965.0
2015-07-27 15:15:00,97.57,97.6,97.49,97.5,17061.0,71.4629,71.4849,71.4044,71.4117,17061.0
2015-07-27 15:20:00,97.5,97.56,97.48,97.52,19249.0,71.4117,71.4556,71.397,71.4263,19249.0
2015-07-27 15:25:00,97.53,97.56,97.45,97.47,18121.0,71.4336,71.4556,71.3751,71.3897,18121.0
2015-07-27 15:30:00,97.46,97.47,97.35,97.4,24778.0,71.3824,71.3897,71.3018,71.3384,24778.0
2015-07-27 15:35:00,97.39,97.43,97.35,97.39,19804.0,71.3311,71.3604,71.3018,71.3311,19804.0
2015-07-27 15:40:00,97.39,97.4,97.36,97.37,28412.0,71.3311,71.3384,71.3091,71.3165,28412.0
2015-07-27 15:45:00,97.36,97.39,97.32,97.37,53598.0,71.3091,71.3311,71.2798,71.3165,53598.0
2015-07-27 15:50:00,97.37,97.37,97.3,97.32,45682.0,71.3165,71.3165,71.2652,71.2798,45682.0
2015-07-27 15:55:00,97.33,97.58,97.32,97.54,79243.0,71.2872,71.4703,71.2798,71.441,79243.0
2015-07-28 09:30:00,98.39,98.64,97.9,98.4,67108.0,72.0635,72.2466,71.7046,72.0709,67108.0
2015-07-28 09:35:00,98.34,98.35,97.87,97.98,50785.0,72.0269,72.0342,71.6827,71.7632,50785.0
2015-07-28 09:40:00,97.96,98.1,97.76,97.98,47193.0,71.7486,71.8511,71.6021,71.7632,47193.0
2015-07-28 09:45:00,97.96,98.04,97.85,97.98,51359.0,71.7486,71.8072,71.668,71.7632,51359.0
2015-07-28 09:50:00,97.97,98.03,97.76,98.0,33360.0,71.7559,71.7999,71.6021,71.7779,33360.0
2015-07-28 09:55:00,98.0,98.05,97.93,97.95,12872.0,71.7779,71.8145,71.7266,71.7413,12872.0
2015-07-28 10:00:00,97.93,97.93,97.61,97.61,37608.0,71.7266,71.7266,71.4922,71.4922,37608.0
2015-07-28 10:05:00,97.62,97.67,97.41,97.44,32151.0,71.4996,71.5362,71.3458,71.3677,32151.0
2015-07-28 10:10:00,97.47,97.58,97.47,97.55,21901.0,71.3897,71.4703,71.3897,71.4483,21901.0
2015-07-28 10:15:00,97.55,97.55,97.28,97.29,36232.0,71.4483,71.4483,71.2505,71.2579,36232.0
2015-07-28 10:20:00,97.31,97.38,97.22,97.23,20691.0,71.2725,71.3238,71.2066,71.2139,20691.0
2015-07-28 10:25:00,97.24,97.34,97.12,97.32,21008.0,71.2212,71.2945,71.1334,71.2798,21008.0
2015-07-28 10:30:00,97.32,97.47,97.32,97.43,29258.0,71.2798,71.3897,71.2798,71.3604,29258.0
2015-07-28 10:35:00,97.49,97.6,97.47,97.56,14018.0,71.4044,71.4849,71.3897,71.4556,14018.0
2015-07-28 10:40:00,97.57,97.61,97.52,97.6,22378.0,71.4629,71.4922,71.4263,71.4849,22378.0
2015-07-28 10:45:00,97.62,97.62,97.47,97.53,19983.0,71.4996,71.4996,71.3897,71.4336,19983.0
2015-07-28 10:50:00,97.53,97.69,97.52,97.69,13378.0,71.4336,71.5508,71.4263,71.5508,13378.0
2015-07-28 10:55:00,97.69,97.74,97.64,97.68,14662.0,71.5508,71.5875,71.5142,71.5435,14662.0
2015-07-28 11:00:00,97.69,97.88,97.69,97.88,16299.0,71.5508,71.69,71.5508,71.69,16299.0
2015-07-28 11:05:00,97.88,97.93,97.83,97.88,26853.0,71.69,71.7266,71.6534,71.69,26853.0
2015-07-28 11:10:00,97.9,98.04,97.89,97.99,18877.0,71.7046,71.8072,71.6973,71.7706,18877.0
2015-07-28 11:15:00,97.96,97.99,97.92,97.98,15006.0,71.7486,71.7706,71.7193,71.7632,15006.0
2015-07-28 11:20:00,97.96,98.0,97.9,97.93,15669.0,71.7486,71.7779,71.7046,71.7266,15669.0
2015-07-28 11:25:00,97.96,98.04,97.96,98.03,13907.0,71.7486,71.8072,71.7486,71.7999,13907.0
2015-07-28 11:30:00,98.04,98.11,97.99,98.02,27020.0,71.8072,71.8585,71.7706,71.7925,27020.0
2015-07-28 11:35:00,98.02,98.06,98.01,98.03,13882.0,71.7925,71.8218,71.7852,71.7999,13882.0
2015-07-28 11:40:00,98.04,98.14,98.04,98.1,13438.0,71.8072,71.8804,71.8072,71.8511,13438.0
2015-07-28 11:45:00,98.1,98.15,98.09,98.1,11933.0,71.8511,71.8878,71.8438,71.8511,11933.0
2015-07-28 11:50:00,98.11,98.15,98.1,98.12,13787.0,71.8585,71.8878,71.8511,71.8658,13787.0
2015-07-28 11:55:00,98.12,98.16,98.05,98.15,17235.0,71.8658,71.8951,71.8145,71.8878,17235.0
2015-07-28 12:00:00,98.15,98.21,98.13,98.18,10824.0,71.8878,71.9317,71.8731,71.9097,10824.0
2015-07-28 12:05:00,98.19,98.25,98.19,98.23,6385.0,71.9171,71.961,71.9171,71.9463,6385.0
2015-07-28 12:10:00,98.21,98.25,98.16,98.16,6978.0,71.9317,71.961,71.8951,71.8951,6978.0
2015-07-28 12:15:00,98.15,98.29,98.15,98.22,8767.0,71.8878,71.9903,71.8878,71.939,8767.0
2015-07-28 12:20:00,98.23,98.28,98.21,98.21,3929.0,71.9463,71.983,71.9317,71.9317,3929.0
2015-07-28 12:25:00,98.19,98.3,98.16,98.25,10276.0,71.9171,71.9976,71.8951,71.961,10276.0
2015-07-28 12:30:00,98.26,98.28,98.19,98.21,8302.0,71.9683,71.983,71.9171,71.9317,8302.0
2015-07-28 12:35:00,98.22,98.23,98.08,98.09,14624.0,71.939,71.9463,71.8365,71.8438,14624.0
2015-07-28 12:40:00,98.11,98.13,98.06,98.13,25217.0,71.8585,71.8731,71.8218,71.8731,25217.0
2015-07-28 12:45:00,98.11,98.2,98.11,98.19,9567.0,71.8585,71.9244,71.8585,71.9171,9567.0
2015-07-28 12:50:00,98.2,98.22,98.16,98.2,7888.0,71.9244,71.939,71.8951,71.9244,7888.0
2015-07-28 12:55:00,98.2,98.2,98.07,98.07,15771.0,71.9244,71.9244,71.8292,71.8292,15771.0
2015-07-28 13:00:00,98.1,98.11,98.02,98.05,7296.0,71.8511,71.8585,71.7925,71.8145,7296.0
2015-07-28 13:05:00,98.06,98.11,98.06,98.07,12846.0,71.8218,71.8585,71.8218,71.8292,12846.0
2015-07-28 13:10:00,98.07,98.1,98.06,98.07,5700.0,71.8292,71.8511,71.8218,71.8292,5700.0
2015-07-28 13:15:00,98.06,98.08,98.03,98.08,9948.0,71.8218,71.8365,71.7999,71.8365,9948.0
2015-07-28 13:20:00,98.06,98.1,98.03,98.08,10876.0,71.8218,71.8511,71.7999,71.8365,10876.0
2015-07-28 13:25:00,98.09,98.14,98.08,98.09,8530.0,71.8438,71.8804,71.8365,71.8438,8530.0
2015-07-28 13:30:00,98.09,98.11,98.01,98.01,4764.0,71.8438,71.8585,71.7852,71.7852,4764.0
2015-07-28 13:35:00,98.0,98.09,97.98,98.03,9361.0,71.7779,71.8438,71.7632,71.7999,9361.0
2015-07-28 13:40:00,98.05,98.08,98.01,98.03,10857.0,71.8145,71.8365,71.7852,71.7999,10857.0
2015-07-28 13:45:00,98.04,98.07,97.98,98.02,13096.0,71.8072,71.8292,71.7632,71.7925,13096.0
2015-07-28 13:50:00,98.01,98.04,97.99,98.01,9531.0,71.7852,71.8072,71.7706,71.7852,9531.0
2015-07-28 13:55:00,98.02,98.03,98.0,98.02,12319.0,71.7925,71.7999,71.7779,71.7925,12319.0
2015-07-28 14:00:00,98.03,98.11,98.0,98.1,19963.0,71.7999,71.8585,71.7779,71.8511,19963.0
2015-07-28 14:05:00,98.1,98.23,98.09,98.2,14450.0,71.8511,71.9463,71.8438,71.9244,14450.0
2015-07-28 14:10:00,98.21,98.21,98.16,98.2,7827.0,71.9317,71.9317,71.8951,71.9244,7827.0
2015-07-28 14:15:00,98.21,98.22,98.12,98.14,13982.0,71.9317,71.939,71.8658,71.8804,13982.0
2015-07-28 14:20:00,98.13,98.16,98.11,98.14,14619.0,71.8731,71.8951,71.8585,71.8804,14619.0
2015-07-28 14:25:00,98.16,98.19,98.13,98.17,7651.0,71.8951,71.9171,71.8731,71.9024,7651.0
2015-07-28 14:30:00,98.16,98.17,98.08,98.09,13341.0,71.8951,71.9024,71.8365,71.8438,13341.0
2015-07-28 14:35:00,98.11,98.13,98.08,98.12,10607.0,71.8585,71.8731,71.8365,71.8658,10607.0
2015-07-28 14:40:00,98.12,98.18,98.11,98.14,9502.0,71.8658,71.9097,71.8585,71.8804,9502.0
2015-07-28 14:45:00,98.12,98.15,98.04,98.15,10107.0,71.8658,71.8878,71.8072,71.8878,10107.0
2015-07-28 14:50:00,98.13,98.14,98.08,98.13,9898.0,71.8731,71.8804,71.8365,71.8731,9898.0
2015-07-28 14:55:00,98.13,98.17,98.12,98.12,35256.0,71.8731,71.9024,71.8658,71.8658,35256.0
2015-07-28 15:00:00,98.12,98.13,98.02,98.03,9657.0,71.8658,71.8731,71.7925,71.7999,9657.0
2015-07-28 15:05:00,98.04,98.06,98.0,98.05,6500.0,71.8072,71.8218,71.7779,71.8145,6500.0
2015-07-28 15:10:00,98.04,98.07,97.99,97.99,14180.0,71.8072,71.8292,71.7706,71.7706,14180.0
2015-07-28 15:15:00,98.0,98.15,97.99,98.15,12314.0,71.7779,71.8878,71.7706,71.8878,12314.0
2015-07-28 15:20:00,98.14,98.15,98.1,98.12,10557.0,71.8804,71.8878,71.8511,71.8658,10557.0
2015-07-28 15:25:00,98.13,98.15,98.09,98.11,12844.0,71.8731,71.8878,71.8438,71.8585,12844.0
2015-07-28 15:30:00,98.11,98.15,98.1,98.15,12988.0,71.8585,71.8878,71.8511,71.8878,12988.0
2015-07-28 15:35:00,98.15,98.2,98.14,98.2,12698.0,71.8878,71.9244,71.8804,71.9244,12698.0
2015-07-28 15:40:00,98.19,98.25,98.18,98.23,28886.0,71.9171,71.961,71.9097,71.9463,28886.0
2015-07-28 15:45:00,98.22,98.23,98.15,98.15,34180.0,71.939,71.9463,71.8878,71.8878,34180.0
2015-07-28 15:50:00,98.14,98.16,98.09,98.15,28976.0,71.8804,71.8951,71.8438,71.8878,28976.0
2015-07-28 15:55:00,98.15,98.16,98.06,98.14,76891.0,71.8878,71.8951,71.8218,71.8804,76891.0
2015-07-29 09:30:00,98.34,98.76,98.16,98.31,35115.0,72.0269,72.3345,71.8951,72.0049,35115.0
2015-07-29 09:35:00,98.31,98.31,98.01,98.17,35188.0,72.0049,72.0049,71.7852,71.9024,35188.0
2015-07-29 09:40:00,98.25,98.29,98.06,98.06,11961.0,71.961,71.9903,71.8218,71.8218,11961.0
2015-07-29 09:45:00,98.02,98.02,97.87,97.94,15334.0,71.7925,71.7925,71.6827,71.7339,15334.0
2015-07-29 09:50:00,97.94,97.99,97.83,97.93,28715.0,71.7339,71.7706,71.6534,71.7266,28715.0
2015-07-29 09:55:00,97.97,98.1,97.96,98.07,15938.0,71.7559,71.8511,71.7486,71.8292,15938.0
2015-07-29 10:00:00,98.05,98.12,98.01,98.12,7304.0,71.8145,71.8658,71.7852,71.8658,7304.0
2015-07-29 10:05:00,98.12,98.16,98.03,98.13,12883.0,71.8658,71.8951,71.7999,71.8731,12883.0
2015-07-29 10:10:00,98.13,98.17,98.04,98.05,44196.0,71.8731,71.9024,71.8072,71.8145,44196.0
2015-07-29 10:15:00,98.04,98.19,98.03,98.09,12704.0,71.8072,71.9171,71.7999,71.8438,12704.0
2015-07-29 10:20:00,98.12,98.19,98.12,98.19,21576.0,71.8658,71.9171,71.8658,71.9171,21576.0
2015-07-29 10:25:00,98.19,98.25,98.1,98.22,28877.0,71.9171,71.961,71.8511,71.939,28877.0
2015-07-29 10:30:00,98.25,98.3,98.15,98.21,28324.0,71.961,71.9976,71.8878,71.9317,28324.0
2015-07-29 10:35:00,98.19,98.25,98.1,98.17,20205.0,71.9171,71.961,71.8511,71.9024,20205.0
2015-07-29 10:40:00,98.17,98.33,98.16,98.33,28021.0,71.9024,72.0196,71.8951,72.0196,28021.0
2015-07-29 10:45:00,98.32,98.32,98.22,98.29,13473.0,72.0123,72.0123,71.939,71.9903,13473.0
2015-07-29 10:50:00,98.31,98.32,98.26,98.26,12544.0,72.0049,72.0123,71.9683,71.9683,12544.0
2015-07-29 10:55:00,98.27,98.27,98.13,98.15,20078.0,71.9756,71.9756,71.8731,71.8878,20078.0
2015-07-29 11:00:00,98.13,98.16,98.09,98.11,11340.0,71.8731,71.8951,71.8438,71.8585,11340.0
2015-07-29 11:05:00,98.11,98.17,98.06,98.13,14673.0,71.8585,71.9024,71.8218,71.8731,14673.0
2015-07-29 11:10:00,98.13,98.23,98.13,98.23,15230.0,71.8731,71.9463,71.8731,71.9463,15230.0
2015-07-29 11:15:00,98.23,98.32,98.2,98.32,25189.0,71.9463,72.0123,71.9244,72.0123,25189.0
2015-07-29 11:20:00,98.33,98.5,98.32,98.47,52431.0,72.0196,72.1441,72.0123,72.1221,52431.0
2015-07-29 11:25:00,98.48,98.66,98.48,98.56,12424.0,72.1295,72.2613,72.1295,72.188,12424.0
2015-07-29 11:30:00,98.58,98.72,98.56,98.68,11718.0,72.2027,72.3052,72.188,72.2759,11718.0
2015-07-29 11:35:00,98.67,98.77,98.67,98.75,10655.0,72.2686,72.3419,72.2686,72.3272,10655.0
2015-07-29 11:40:00,98.76,98.83,98.73,98.73,13482.0,72.3345,72.3858,72.3126,72.3126,13482.0
2015-07-29 11:45:00,98.71,98.71,98.67,98.67,8442.0,72.2979,72.2979,72.2686,72.2686,8442.0
2015-07-29 11:50:00,98.67,98.67,98.61,98.67,8711.0,72.2686,72.2686,72.2247,72.2686,8711.0
2015-07-29 11:55:00,98.67,98.68,98.57,98.63,13703.0,72.2686,72.2759,72.1954,72.2393,13703.0
2015-07-29 12:00:00,98.64,98.69,98.61,98.68,7584.0,72.2466,72.2833,72.2247,72.2759,7584.0
2015-07-29 12:05:00,98.68,98.73,98.63,98.63,15000.0,72.2759,72.3126,72.2393,72.2393,15000.0
2015-07-29 12:10:00,98.6,98.72,98.58,98.71,6589.0,72.2173,72.3052,72.2027,72.2979,6589.0
2015-07-29 12:15:00,98.72,98.74,98.67,98.74,14545.0,72.3052,72.3199,72.2686,72.3199,14545.0
2015-07-29 12:20:00,98.74,98.74,98.65,98.65,8483.0,72.3199,72.3199,72.254,72.254,8483.0
2015-07-29 12:25:00,98.68,98.72,98.68,98.71,5835.0,72.2759,72.3052,72.2759,72.2979,5835.0
2015-07-29 12:30:00,98.72,98.73,98.7,98.71,3400.0,72.3052,72.3126,72.2906,72.2979,3400.0
2015-07-29 12:35:00,98.71,98.74,98.63,98.65,12079.0,72.2979,72.3199,72.2393,72.254,12079.0
2015-07-29 12:40:00,98.68,98.68,98.5,98.54,13727.0,72.2759,72.2759,72.1441,72.1734,13727.0
2015-07-29 12:45:00,98.55,98.57,98.51,98.56,9263.0,72.1807,72.1954,72.1514,72.188,9263.0
2015-07-29 12:50:00,98.58,98.58,98.48,98.48,9358.0,72.2027,72.2027,72.1295,72.1295,9358.0
2015-07-29 12:55:00,98.49,98.5,98.41,98.49,9894.0,72.1368,72.1441,72.0782,72.1368,9894.0
2015-07-29 13:00:00,98.48,98.52,98.44,98.5,9715.0,72.1295,72.1588,72.1002,72.1441,9715.0
2015-07-29 13:05:00,98.49,98.57,98.45,98.46,10921.0,72.1368,72.1954,72.1075,72.1148,10921.0
2015-07-29 13:10:00,98.46,98.53,98.46,98.49,6032.0,72.1148,72.1661,72.1148,72.1368,6032.0
2015-07-29 13:15:00,98.48,98.54,98.47,98.51,5584.0,72.1295,72.1734,72.1221,72.1514,5584.0
2015-07-29 13:20:00,98.5,98.52,98.44,98.44,4905.0,72.1441,72.1588,72.1002,72.1002,4905.0
2015-07-29 13:25:00,98.47,98.49,98.43,98.43,5000.0,72.1221,72.1368,72.0928,72.0928,5000.0
2015-07-29 13:30:00,98.44,98.46,98.42,98.44,5239.0,72.1002,72.1148,72.0855,72.1002,5239.0
2015-07-29 13:35:00,98.44,98.49,98.41,98.48,9880.0,72.1002,72.1368,72.0782,72.1295,9880.0
2015-07-29 13:40:00,98.48,98.6,98.48,98.57,10612.0,72.1295,72.2173,72.1295,72.1954,10612.0
2015-07-29 13:45:00,98.57,98.58,98.45,98.49,11795.0,72.1954,72.2027,72.1075,72.1368,11795.0
2015-07-29 13:50:00,98.46,98.46,98.37,98.42,9122.0,72.1148,72.1148,72.0489,72.0855,9122.0
2015-07-29 13:55:00,98.42,98.59,98.42,98.53,11536.0,72.0855,72.21,72.0855,72.1661,11536.0
2015-07-29 14:00:00,98.54,98.64,97.98,98.12,25954.0,72.1734,72.2466,71.7632,71.8658,25954.0
2015-07-29 14:05:00,98.16,98.47,98.11,98.26,50877.0,71.8951,72.1221,71.8585,71.9683,50877.0
2015-07-29 14:10:00,98.25,98.4,98.2,98.33,17058.0,71.961,72.0709,71.9244,72.0196,17058.0
2015-07-29 14:15:00,98.34,98.46,98.34,98.41,13098.0,72.0269,72.1148,72.0269,72.0782,13098.0
2015-07-29 14:20:00,98.39,98.4,98.27,98.35,9311.0,72.0635,72.0709,71.9756,72.0342,9311.0
2015-07-29 14:25:00,98.34,98.35,98.27,98.31,8173.0,72.0269,72.0342,71.9756,72.0049,8173.0
2015-07-29 14:30:00,98.31,98.44,98.31,98.42,8273.0,72.0049,72.1002,72.0049,72.0855,8273.0
2015-07-29 14:35:00,98.41,98.51,98.33,98.5,22708.0,72.0782,72.1514,72.0196,72.1441,22708.0
2015-07-29 14:40:00,98.53,98.61,98.5,98.53,11841.0,72.1661,72.2247,72.1441,72.1661,11841.0
2015-07-29 14:45:00,98.52,98.61,98.48,98.58,12205.0,72.1588,72.2247,72.1295,72.2027,12205.0
2015-07-29 14:50:00,98.58,98.67,98.56,98.65,8696.0,72.2027,72.2686,72.188,72.254,8696.0
2015-07-29 14:55:00,98.67,98.76,98.67,98.68,10389.0,72.2686,72.3345,72.2686,72.2759,10389.0
2015-07-29 15:00:00,98.67,98.69,98.58,98.63,25876.0,72.2686,72.2833,72.2027,72.2393,25876.0
2015-07-29 15:05:00,98.64,98.69,98.53,98.55,13499.0,72.2466,72.2833,72.1661,72.1807,13499.0
2015-07-29 15:10:00,98.55,98.73,98.54,98.69,24415.0,72.1807,72.3126,72.1734,72.2833,24415.0
2015-07-29 15:15:00,98.66,98.68,98.58,98.59,12837.0,72.2613,72.2759,72.2027,72.21,12837.0
2015-07-29 15:20:00,98.57,98.66,98.57,98.66,7488.0,72.1954,72.2613,72.1954,72.2613,7488.0
2015-07-29 15:25:00,98.67,98.74,98.63,98.67,18931.0,72.2686,72.3199,72.2393,72.2686,18931.0
2015-07-29 15:30:00,98.67,98.7,98.52,98.55,21847.0,72.2686,72.2906,72.1588,72.1807,21847.0
2015-07-29 15:35:00,98.55,98.58,98.5,98.55,11930.0,72.1807,72.2027,72.1441,72.1807,11930.0
2015-07-29 15:40:00,98.55,98.65,98.55,98.64,17264.0,72.1807,72.254,72.1807,72.2466,17264.0
2015-07-29 15:45:00,98.65,98.68,98.61,98.61,31360.0,72.254,72.2759,72.2247,72.2247,31360.0
2015-07-29 15:50:00,98.61,98.62,98.59,98.6,25175.0,72.2247,72.232,72.21,72.2173,25175.0
2015-07-29 15:55:00,98.61,98.66,98.54,98.57,68468.0,72.2247,72.2613,72.1734,72.1954,68468.0
2015-07-30 09:30:00,98.29,98.52,98.17,98.47,20233.0,71.9903,72.1588,71.9024,72.1221,20233.0
2015-07-30 09:35:00,98.55,98.71,98.48,98.58,13322.0,72.1807,72.2979,72.1295,72.2027,13322.0
2015-07-30 09:40:00,98.59,98.67,98.33,98.48,52896.0,72.21,72.2686,72.0196,72.1295,52896.0
2015-07-30 09:45:00,98.49,98.5,98.24,98.37,20384.0,72.1368,72.1441,71.9537,72.0489,20384.0
2015-07-30 09:50:00,98.35,98.42,98.26,98.34,31837.0,72.0342,72.0855,71.9683,72.0269,31837.0
2015-07-30 09:55:00,98.32,98.39,98.31,98.31,13151.0,72.0123,72.0635,72.0049,72.0049,13151.0
2015-07-30 10:00:00,98.26,98.34,98.19,98.31,26872.0,71.9683,72.0269,71.9171,72.0049,26872.0
2015-07-30 10:05:00,98.29,98.31,98.2,98.22,29628.0,71.9903,72.0049,71.9244,71.939,29628.0
2015-07-30 10:10:00,98.18,98.37,98.16,98.37,22003.0,71.9097,72.0489,71.8951,72.0489,22003.0
2015-07-30 10:15:00,98.35,98.47,98.35,98.44,14581.0,72.0342,72.1221,72.0342,72.1002,14581.0
2015-07-30 10:20:00,98.43,98.56,98.41,98.49,23082.0,72.0928,72.188,72.0782,72.1368,23082.0
2015-07-30 10:25:00,98.5,98.61,98.47,98.58,55501.0,72.1441,72.2247,72.1221,72.2027,55501.0
2015-07-30 10:30:00,98.59,98.73,98.55,98.57,28691.0,72.21,72.3126,72.1807,72.1954,28691.0
2015-07-30 10:35:00,98.56,98.56,98.45,98.52,33650.0,72.188,72.188,72.1075,72.1588,33650.0
2015-07-30 10:40:00,98.52,98.61,98.47,98.61,25252.0,72.1588,72.2247,72.1221,72.2247,25252.0
2015-07-30 10:45:00,98.61,98.7,98.58,98.61,27168.0,72.2247,72.2906,72.2027,72.2247,27168.0
2015-07-30 10:50:00,98.59,98.65,98.53,98.65,23298.0,72.21,72.254,72.1661,72.254,23298.0
2015-07-30 10:55:00,98.66,98.71,98.51,98.52,13610.0,72.2613,72.2979,72.1514,72.1588,13610.0
2015-07-30 11:00:00,98.53,98.57,98.44,98.44,15653.0,72.1661,72.1954,72.1002,72.1002,15653.0
2015-07-30 11:05:00,98.45,98.46,98.31,98.38,10134.0,72.1075,72.1148,72.0049,72.0562,10134.0
2015-07-30 11:10:00,98.38,98.53,98.38,98.5,10414.0,72.0562,72.1661,72.0562,72.1441,10414.0
2015-07-30 11:15:00,98.49,98.66,98.49,98.63,7732.0,72.1368,72.2613,72.1368,72.2393,7732.0
2015-07-30 11:20:00,98.62,98.76,98.62,98.74,7765.0,72.232,72.3345,72.232,72.3199,7765.0
2015-07-30 11:25:00,98.76,98.81,98.67,98.73,16814.0,72.3345,72.3712,72.2686,72.3126,16814.0
2015-07-30 11:30:00,98.73,98.82,98.7,98.82,13783.0,72.3126,72.3785,72.2906,72.3785,13783.0
2015-07-30 11:35:00,98.83,98.84,98.7,98.74,30151.0,72.3858,72.3931,72.2906,72.3199,30151.0
2015-07-30 11:40:00,98.76,98.84,98.76,98.83,6769.0,72.3345,72.3931,72.3345,72.3858,6769.0
2015-07-30 11:45:00,98.83,98.94,98.83,98.84,11067.0,72.3858,72.4664,72.3858,72.3931,11067.0
2015-07-30 11:50:00,98.85,98.89,98.78,98.8,6950.0,72.4005,72.4297,72.3492,72.3638,6950.0
2015-07-30 11:55:00,98.79,98.8,98.69,98.75,7540.0,72.3565,72.3638,72.2833,72.3272,7540.0
2015-07-30 12:00:00,98.76,98.85,98.74,98.82,4315.0,72.3345,72.4005,72.3199,72.3785,4315.0
2015-07-30 12:05:00,98.81,98.81,98.72,98.76,5920.0,72.3712,72.3712,72.3052,72.3345,5920.0
2015-07-30 12:10:00,98.76,98.77,98.7,98.71,5688.0,72.3345,72.3419,72.2906,72.2979,5688.0
2015-07-30 12:15:00,98.71,98.71,98.66,98.66,3400.0,72.2979,72.2979,72.2613,72.2613,3400.0
2015-07-30 12:20:00,98.64,98.65,98.56,98.57,5899.0,72.2466,72.254,72.188,72.1954,5899.0
2015-07-30 12:25:00,98.59,98.63,98.54,98.54,6486.0,72.21,72.2393,72.1734,72.1734,6486.0
2015-07-30 12:30:00,98.56,98.59,98.48,98.49,6796.0,72.188,72.21,72.1295,72.1368,6796.0
2015-07-30 12:35:00,98.5,98.5,98.42,98.49,9887.0,72.1441,72.1441,72.0855,72.1368,9887.0
2015-07-30 12:40:00,98.5,98.55,98.47,98.52,4433.0,72.1441,72.1807,72.1221,72.1588,4433.0
2015-07-30 12:45:00,98.54,98.6,98.52,98.58,5017.0,72.1734,72.2173,72.1588,72.2027,5017.0
2015-07-30 12:50:00,98.6,98.67,98.57,98.57,5023.0,72.2173,72.2686,72.1954,72.1954,5023.0
2015-07-30 12:55:00,98.6,98.66,98.58,98.66,9158.0,72.2173,72.2613,72.2027,72.2613,9158.0
2015-07-30 13:00:00,98.64,98.71,98.62,98.65,6986.0,72.2466,72.2979,72.232,72.254,6986.0
2015-07-30 13:05:00,98.61,98.62,98.58,98.61,1683.0,72.2247,72.232,72.2027,72.2247,1683.0
2015-07-30 13:10:00,98.6,98.65,98.59,98.59,3347.0,72.2173,72.254,72.21,72.21,3347.0
2015-07-30 13:15:00,98.58,98.62,98.56,98.62,2321.0,72.2027,72.232,72.188,72.232,2321.0
2015-07-30 13:20:00,98.6,98.6,98.52,98.52,8185.0,72.2173,72.2173,72.1588,72.1588,8185.0
2015-07-30 13:25:00,98.53,98.6,98.48,98.6,13191.0,72.1661,72.2173,72.1295,72.2173,13191.0
2015-07-30 13:30:00,98.64,98.65,98.53,98.53,6786.0,72.2466,72.254,72.1661,72.1661,6786.0
2015-07-30 13:35:00,98.53,98.58,98.51,98.51,9496.0,72.1661,72.2027,72.1514,72.1514,9496.0
2015-07-30 13:40:00,98.47,98.55,98.45,98.55,9048.0,72.1221,72.1807,72.1075,72.1807,9048.0
2015-07-30 13:45:00,98.54,98.54,98.44,98.47,8013.0,72.1734,72.1734,72.1002,72.1221,8013.0
2015-07-30 13:50:00,98.49,98.53,98.49,98.5,1250.0,72.1368,72.1661,72.1368,72.1441,1250.0
2015-07-30 13:55:00,98.53,98.54,98.44,98.49,6411.0,72.1661,72.1734,72.1002,72.1368,6411.0
2015-07-30 14:00:00,98.5,98.59,98.5,98.58,2542.0,72.1441,72.21,72.1441,72.2027,2542.0
2015-07-30 14:05:00,98.56,98.57,98.48,98.48,8777.0,72.188,72.1954,72.1295,72.1295,8777.0
2015-07-30 14:10:00,98.48,98.53,98.45,98.45,9065.0,72.1295,72.1661,72.1075,72.1075,9065.0
2015-07-30 14:15:00,98.44,98.47,98.43,98.43,6120.0,72.1002,72.1221,72.0928,72.0928,6120.0
2015-07-30 14:20:00,98.44,98.53,98.43,98.44,3825.0,72.1002,72.1661,72.0928,72.1002,3825.0
2015-07-30 14:25:00,98.45,98.48,98.43,98.47,6994.0,72.1075,72.1295,72.0928,72.1221,6994.0
2015-07-30 14:30:00,98.48,98.58,98.47,98.49,5990.0,72.1295,72.2027,72.1221,72.1368,5990.0
2015-07-30 14:35:00,98.49,98.55,98.46,98.54,6104.0,72.1368,72.1807,72.1148,72.1734,6104.0
2015-07-30 14:40:00,98.54,98.57,98.5,98.57,7543.0,72.1734,72.1954,72.1441,72.1954,7543.0
2015-07-30 14:45:00,98.56,98.64,98.54,98.62,4175.0,72.188,72.2466,72.1734,72.232,4175.0
2015-07-30 14:50:00,98.63,98.63,98.55,98.6,10514.0,72.2393,72.2393,72.1807,72.2173,10514.0
2015-07-30 14:55:00,98.6,98.64,98.59,98.59,22207.0,72.2173,72.2466,72.21,72.21,22207.0
2015-07-30 15:00:00,98.6,98.65,98.53,98.64,29480.0,72.2173,72.254,72.1661,72.2466,29480.0
2015-07-30 15:05:00,98.64,98.7,98.63,98.66,12270.0,72.2466,72.2906,72.2393,72.2613,12270.0
2015-07-30 15:10:00,98.64,98.68,98.6,98.63,17045.0,72.2466,72.2759,72.2173,72.2393,17045.0
2015-07-30 15:15:00,98.63,98.63,98.56,98.57,54322.0,72.2393,72.2393,72.188,72.1954,54322.0
2015-07-30 15:20:00,98.58,98.6,98.57,98.6,17522.0,72.2027,72.2173,72.1954,72.2173,17522.0
2015-07-30 15:25:00,98.6,98.69,98.59,98.68,36283.0,72.2173,72.2833,72.21,72.2759,36283.0
2015-07-30 15:30:00,98.68,98.72,98.65,98.68,21226.0,72.2759,72.3052,72.254,72.2759,21226.0
2015-07-30 15:35:00,98.67,98.68,98.57,98.6,38124.0,72.2686,72.2759,72.1954,72.2173,38124.0
2015-07-30 15:40:00,98.6,98.62,98.57,98.58,13068.0,72.2173,72.232,72.1954,72.2027,13068.0
2015-07-30 15:45:00,98.58,98.61,98.57,98.59,20072.0,72.2027,72.2247,72.1954,72.21,20072.0
2015-07-30 15:50:00,98.6,98.68,98.58,98.68,18392.0,72.2173,72.2759,72.2027,72.2759,18392.0
2015-07-30 15:55:00,98.67,98.76,98.66,98.69,64210.0,72.2686,72.3345,72.2613,72.2833,64210.0
2015-07-31 09:30:00,98.74,98.75,98.06,98.19,41581.0,72.3199,72.3272,71.8218,71.9171,41581.0
2015-07-31 09:35:00,98.11,98.27,97.77,97.81,63146.0,71.8585,71.9756,71.6094,71.6387,63146.0
2015-07-31 09:40:00,97.84,97.94,97.72,97.85,16509.0,71.6607,71.7339,71.5728,71.668,16509.0
2015-07-31 09:45:00,97.89,98.09,97.87,98.01,33340.0,71.6973,71.8438,71.6827,71.7852,33340.0
2015-07-31 09:50:00,98.0,98.18,97.97,98.14,32538.0,71.7779,71.9097,71.7559,71.8804,32538.0
2015-07-31 09:55:00,98.13,98.26,98.13,98.19,23219.0,71.8731,71.9683,71.8731,71.9171,23219.0
2015-07-31 10:00:00,98.25,98.44,98.22,98.32,20553.0,71.961,72.1002,71.939,72.0123,20553.0
2015-07-31 10:05:00,98.32,98.42,98.28,98.41,11680.0,72.0123,72.0855,71.983,72.0782,11680.0
2015-07-31 10:10:00,98.39,98.46,98.25,98.32,22619.0,72.0635,72.1148,71.961,72.0123,22619.0
2015-07-31 10:15:00,98.33,98.44,98.31,98.34,13957.0,72.0196,72.1002,72.0049,72.0269,13957.0
2015-07-31 10:20:00,98.34,98.5,98.32,98.48,13578.0,72.0269,72.1441,72.0123,72.1295,13578.0
2015-07-31 10:25:00,98.46,98.5,98.39,98.43,15098.0,72.1148,72.1441,72.0635,72.0928,15098.0
2015-07-31 10:30:00,98.44,98.5,98.38,98.47,16707.0,72.1002,72.1441,72.0562,72.1221,16707.0
2015-07-31 10:35:00,98.46,98.53,98.45,98.45,9923.0,72.1148,72.1661,72.1075,72.1075,9923.0
2015-07-31 10:40:00,98.45,98.57,98.43,98.56,9707.0,72.1075,72.1954,72.0928,72.188,9707.0
2015-07-31 10:45:00,98.56,98.71,98.56,98.7,16998.0,72.188,72.2979,72.188,72.2906,16998.0
2015-07-31 10:50:00,98.71,98.78,98.67,98.68,16309.0,72.2979,72.3492,72.2686,72.2759,16309.0
2015-07-31 10:55:00,98.7,98.77,98.69,98.71,21039.0,72.2906,72.3419,72.2833,72.2979,21039.0
2015-07-31 11:00:00,98.7,98.75,98.68,98.69,10134.0,72.2906,72.3272,72.2759,72.2833,10134.0
2015-07-31 11:05:00,98.7,98.71,98.62,98.66,12385.0,72.2906,72.2979,72.232,72.2613,12385.0
2015-07-31 11:10:00,98.67,98.67,98.51,98.51,9103.0,72.2686,72.2686,72.1514,72.1514,9103.0
2015-07-31 11:15:00,98.51,98.59,98.51,98.58,8400.0,72.1514,72.21,72.1514,72.2027,8400.0
2015-07-31 11:20:00,98.58,98.64,98.52,98.59,14820.0,72.2027,72.2466,72.1588,72.21,14820.0
2015-07-31 11:25:00,98.6,98.66,98.6,98.66,5023.0,72.2173,72.2613,72.2173,72.2613,5023.0
2015-07-31 11:30:00,98.66,98.74,98.66,98.68,8881.0,72.2613,72.3199,72.2613,72.2759,8881.0
2015-07-31 11:35:00,98.68,98.72,98.67,98.68,10040.0,72.2759,72.3052,72.2686,72.2759,10040.0
2015-07-31 11:40:00,98.68,98.73,98.67,98.68,8464.0,72.2759,72.3126,72.2686,72.2759,8464.0
2015-07-31 11:45:00,98.69,98.69,98.58,98.63,6986.0,72.2833,72.2833,72.2027,72.2393,6986.0
2015-07-31 11:50:00,98.62,98.65,98.58,98.58,9322.0,72.232,72.254,72.2027,72.2027,9322.0
2015-07-31 11:55:00,98.58,98.58,98.47,98.5,10357.0,72.2027,72.2027,72.1221,72.1441,10357.0
2015-07-31 12:00:00,98.48,98.52,98.46,98.5,5542.0,72.1295,72.1588,72.1148,72.1441,5542.0
2015-07-31 12:05:00,98.5,98.54,98.5,98.51,6300.0,72.1441,72.1734,72.1441,72.1514,6300.0
2015-07-31 12:10:00,98.52,98.52,98.47,98.5,7100.0,72.1588,72.1588,72.1221,72.1441,7100.0
2015-07-31 12:15:00,98.51,98.54,98.5,98.52,6656.0,72.1514,72.1734,72.1441,72.1588,6656.0
2015-07-31 12:20:00,98.49,98.54,98.46,98.52,6786.0,72.1368,72.1734,72.1148,72.1588,6786.0
2015-07-31 12:25:00,98.51,98.53,98.5,98.51,4094.0,72.1514,72.1661,72.1441,72.1514,4094.0
2015-07-31 12:30:00,98.53,98.55,98.5,98.53,8525.0,72.1661,72.1807,72.1441,72.1661,8525.0
2015-07-31 12:35:00,98.54,98.55,98.46,98.5,11962.0,72.1734,72.1807,72.1148,72.1441,11962.0
2015-07-31 12:40:00,98.49,98.51,98.47,98.48,7105.0,72.1368,72.1514,72.1221,72.1295,7105.0
2015-07-31 12:45:00,98.48,98.54,98.45,98.53,5017.0,72.1295,72.1734,72.1075,72.1661,5017.0
2015-07-31 12:50:00,98.5,98.62,98.49,98.61,9752.0,72.1441,72.232,72.1368,72.2247,9752.0
2015-07-31 12:55:00,98.6,98.61,98.54,98.54,5439.0,72.2173,72.2247,72.1734,72.1734,5439.0
2015-07-31 13:00:00,98.55,98.62,98.55,98.61,3768.0,72.1807,72.232,72.1807,72.2247,3768.0
2015-07-31 13:05:00,98.61,98.68,98.61,98.68,6524.0,72.2247,72.2759,72.2247,72.2759,6524.0
2015-07-31 13:10:00,98.67,98.69,98.61,98.65,4989.0,72.2686,72.2833,72.2247,72.254,4989.0
2015-07-31 13:15:00,98.65,98.65,98.6,98.6,4130.0,72.254,72.254,72.2173,72.2173,4130.0
2015-07-31 13:20:00,98.61,98.66,98.61,98.65,3820.0,72.2247,72.2613,72.2247,72.254,3820.0
2015-07-31 13:25:00,98.64,98.64,98.45,98.48,14824.0,72.2466,72.2466,72.1075,72.1295,14824.0
2015-07-31 13:30:00,98.47,98.48,98.41,98.45,11129.0,72.1221,72.1295,72.0782,72.1075,11129.0
2015-07-31 13:35:00,98.44,98.44,98.37,98.38,6567.0,72.1002,72.1002,72.0489,72.0562,6567.0
2015-07-31 13:40:00,98.39,98.43,98.37,98.39,5263.0,72.0635,72.0928,72.0489,72.0635,5263.0
2015-07-31 13:45:00,98.4,98.46,98.39,98.41,5869.0,72.0709,72.1148,72.0635,72.0782,5869.0
2015-07-31 13:50:00,98.41,98.41,98.38,98.41,3913.0,72.0782,72.0782,72.0562,72.0782,3913.0
2015-07-31 13:55:00,98.39,98.39,98.33,98.33,5902.0,72.0635,72.0635,72.0196,72.0196,5902.0
2015-07-31 14:00:00,98.36,98.41,98.35,98.4,10945.0,72.0416,72.0782,72.0342,72.0709,10945.0
2015-07-31 14:05:00,98.4,98.52,98.4,98.48,10210.0,72.0709,72.1588,72.0709,72.1295,10210.0
2015-07-31 14:10:00,98.48,98.48,98.43,98.46,10363.0,72.1295,72.1295,72.0928,72.1148,10363.0
2015-07-31 14:15:00,98.47,98.48,98.44,98.47,7337.0,72.1221,72.1295,72.1002,72.1221,7337.0
2015-07-31 14:20:00,98.47,98.47,98.33,98.33,45181.0,72.1221,72.1221,72.0196,72.0196,45181.0
2015-07-31 14:25:00,98.33,98.39,98.33,98.37,6473.0,72.0196,72.0635,72.0196,72.0489,6473.0
2015-07-31 14:30:00,98.36,98.43,98.33,98.41,7353.0,72.0416,72.0928,72.0196,72.0782,7353.0
2015-07-31 14:35:00,98.38,98.38,98.27,98.31,8504.0,72.0562,72.0562,71.9756,72.0049,8504.0
2015-07-31 14:40:00,98.3,98.37,98.28,98.37,7053.0,71.9976,72.0489,71.983,72.0489,7053.0
2015-07-31 14:45:00,98.35,98.35,98.23,98.28,13957.0,72.0342,72.0342,71.9463,71.983,13957.0
2015-07-31 14:50:00,98.31,98.42,98.31,98.41,6146.0,72.0049,72.0855,72.0049,72.0782,6146.0
2015-07-31 14:55:00,98.39,98.41,98.37,98.41,8081.0,72.0635,72.0782,72.0489,72.0782,8081.0
2015-07-31 15:00:00,98.39,98.48,98.38,98.42,14793.0,72.0635,72.1295,72.0562,72.0855,14793.0
2015-07-31 15:05:00,98.41,98.42,98.33,98.33,14552.0,72.0782,72.0855,72.0196,72.0196,14552.0
2015-07-31 15:10:00,98.33,98.38,98.28,98.29,18208.0,72.0196,72.0562,71.983,71.9903,18208.0
2015-07-31 15:15:00,98.29,98.31,98.25,98.28,12468.0,71.9903,72.0049,71.961,71.983,12468.0
2015-07-31 15:20:00,98.31,98.31,98.21,98.23,10303.0,72.0049,72.0049,71.9317,71.9463,10303.0
2015-07-31 15:25:00,98.23,98.24,98.11,98.12,18495.0,71.9463,71.9537,71.8585,71.8658,18495.0
2015-07-31 15:30:00,98.12,98.16,98.11,98.11,13303.0,71.8658,71.8951,71.8585,71.8585,13303.0
2015-07-31 15:35:00,98.11,98.18,98.11,98.12,16218.0,71.8585,71.9097,71.8585,71.8658,16218.0
2015-07-31 15:40:00,98.12,98.17,98.08,98.11,21290.0,71.8658,71.9024,71.8365,71.8585,21290.0
2015-07-31 15:45:00,98.1,98.14,98.07,98.11,27158.0,71.8511,71.8804,71.8292,71.8585,27158.0
2015-07-31 15:50:00,98.1,98.14,98.05,98.12,36238.0,71.8511,71.8804,71.8145,71.8658,36238.0
2015-07-31 15:55:00,98.14,98.27,98.11,98.23,76138.0,71.8804,71.9756,71.8585,71.9463,76138.0
2015-08-03 09:30:00,98.23,98.52,97.84,98.37,31288.0,71.9463,72.1588,71.6607,72.0489,31288.0
2015-08-03 09:35:00,98.37,98.37,98.05,98.09,22246.0,72.0489,72.0489,71.8145,71.8438,22246.0
2015-08-03 09:40:00,98.05,98.15,97.62,97.63,33109.0,71.8145,71.8878,71.4996,71.5069,33109.0
2015-08-03 09:45:00,97.71,97.79,97.59,97.65,31660.0,71.5655,71.6241,71.4776,71.5215,31660.0
2015-08-03 09:50:00,97.65,97.73,97.61,97.7,17075.0,71.5215,71.5801,71.4922,71.5582,17075.0
2015-08-03 09:55:00,97.7,97.91,97.7,97.88,10699.0,71.5582,71.712,71.5582,71.69,10699.0
2015-08-03 10:00:00,97.8,97.95,97.79,97.82,31542.0,71.6314,71.7413,71.6241,71.6461,31542.0
2015-08-03 10:05:00,97.82,97.91,97.81,97.83,11315.0,71.6461,71.712,71.6387,71.6534,11315.0
2015-08-03 10:10:00,97.83,98.02,97.81,98.0,13121.0,71.6534,71.7925,71.6387,71.7779,13121.0
2015-08-03 10:15:00,98.03,98.05,97.82,97.84,25318.0,71.7999,71.8145,71.6461,71.6607,25318.0
2015-08-03 10:20:00,97.83,97.89,97.77,97.79,14930.0,71.6534,71.6973,71.6094,71.6241,14930.0
2015-08-03 10:25:00,97.8,97.8,97.65,97.76,17142.0,71.6314,71.6314,71.5215,71.6021,17142.0
2015-08-03 10:30:00,97.74,97.77,97.61,97.65,15386.0,71.5875,71.6094,71.4922,71.5215,15386.0
2015-08-03 10:35:00,97.64,97.67,97.56,97.64,13327.0,71.5142,71.5362,71.4556,71.5142,13327.0
2015-08-03 10:40:00,97.63,97.64,97.55,97.6,13157.0,71.5069,71.5142,71.4483,71.4849,13157.0
2015-08-03 10:45:00,97.59,97.77,97.56,97.77,13165.0,71.4776,71.6094,71.4556,71.6094,13165.0
2015-08-03 10:50:00,97.79,97.79,97.67,97.71,22191.0,71.6241,71.6241,71.5362,71.5655,22191.0
2015-08-03 10:55:00,97.72,97.86,97.72,97.8,12133.0,71.5728,71.6753,71.5728,71.6314,12133.0
2015-08-03 11:00:00,97.8,97.9,97.79,97.82,14379.0,71.6314,71.7046,71.6241,71.6461,14379.0
2015-08-03 11:05:00,97.81,97.95,97.8,97.94,12927.0,71.6387,71.7413,71.6314,71.7339,12927.0
2015-08-03 11:10:00,97.91,97.99,97.91,97.95,8561.0,71.712,71.7706,71.712,71.7413,8561.0
2015-08-03 11:15:00,97.95,97.95,97.85,97.9,10709.0,71.7413,71.7413,71.668,71.7046,10709.0
2015-08-03 11:20:00,97.89,98.04,97.89,98.04,11451.0,71.6973,71.8072,71.6973,71.8072,11451.0
2015-08-03 11:25:00,98.05,98.07,97.92,98.03,12178.0,71.8145,71.8292,71.7193,71.7999,12178.0
2015-08-03 11:30:00,98.05,98.17,98.05,98.17,8160.0,71.8145,71.9024,71.8145,71.9024,8160.0
2015-08-03 11:35:00,98.18,98.18,98.0,98.06,19781.0,71.9097,71.9097,71.7779,71.8218,19781.0
2015-08-03 11:40:00,98.07,98.07,98.01,98.06,9600.0,71.8292,71.8292,71.7852,71.8218,9600.0
2015-08-03 11:45:00,98.06,98.06,97.95,97.95,12350.0,71.8218,71.8218,71.7413,71.7413,12350.0
2015-08-03 11:50:00,97.94,97.94,97.87,97.9,11797.0,71.7339,71.7339,71.6827,71.7046,11797.0
2015-08-03 11:55:00,97.9,97.91,97.84,97.86,13647.0,71.7046,71.712,71.6607,71.6753,13647.0
2015-08-03 12:00:00,97.88,97.91,97.77,97.81,12067.0,71.69,71.712,71.6094,71.6387,12067.0
2015-08-03 12:05:00,97.8,97.86,97.78,97.83,7899.0,71.6314,71.6753,71.6168,71.6534,7899.0
2015-08-03 12:10:00,97.84,97.94,97.82,97.92,11738.0,71.6607,71.7339,71.6461,71.7193,11738.0
2015-08-03 12:15:00,97.92,97.92,97.71,97.71,17477.0,71.7193,71.7193,71.5655,71.5655,17477.0
2015-08-03 12:20:00,97.72,97.73,97.65,97.66,8957.0,71.5728,71.5801,71.5215,71.5289,8957.0
2015-08-03 12:25:00,97.66,97.72,97.6,97.6,21029.0,71.5289,71.5728,71.4849,71.4849,21029.0
2015-08-03 12:30:00,97.59,97.6,97.48,97.5,9761.0,71.4776,71.4849,71.397,71.4117,9761.0
2015-08-03 12:35:00,97.52,97.52,97.39,97.43,14062.0,71.4263,71.4263,71.3311,71.3604,14062.0
2015-08-03 12:40:00,97.41,97.49,97.4,97.46,5488.0,71.3458,71.4044,71.3384,71.3824,5488.0
2015-08-03 12:45:00,97.46,97.46,97.36,97.38,11951.0,71.3824,71.3824,71.3091,71.3238,11951.0
2015-08-03 12:50:00,97.37,97.39,97.24,97.25,12808.0,71.3165,71.3311,71.2212,71.2286,12808.0
2015-08-03 12:55:00,97.26,97.3,97.22,97.27,7351.0,71.2359,71.2652,71.2066,71.2432,7351.0
2015-08-03 13:00:00,97.25,97.28,97.2,97.26,7376.0,71.2286,71.2505,71.1919,71.2359,7376.0
2015-08-03 13:05:00,97.28,97.28,97.13,97.14,7500.0,71.2505,71.2505,71.1407,71.148,7500.0
2015-08-03 13:10:00,97.12,97.17,97.07,97.08,5600.0,71.1334,71.17,71.0967,71.1041,5600.0
2015-08-03 13:15:00,97.08,97.12,97.07,97.1,8604.0,71.1041,71.1334,71.0967,71.1187,8604.0
2015-08-03 13:20:00,97.08,97.16,97.08,97.16,44305.0,71.1041,71.1626,71.1041,71.1626,44305.0
2015-08-03 13:25:00,97.16,97.18,97.12,97.18,8401.0,71.1626,71.1773,71.1334,71.1773,8401.0
2015-08-03 13:30:00,97.17,97.18,97.12,97.14,19507.0,71.17,71.1773,71.1334,71.148,19507.0
2015-08-03 13:35:00,97.13,97.16,97.1,97.15,25622.0,71.1407,71.1626,71.1187,71.1553,25622.0
2015-08-03 13:40:00,97.16,97.25,97.16,97.21,24675.0,71.1626,71.2286,71.1626,71.1993,24675.0
2015-08-03 13:45:00,97.24,97.33,97.17,97.33,8532.0,71.2212,71.2872,71.17,71.2872,8532.0
2015-08-03 13:50:00,97.33,97.38,97.23,97.27,13318.0,71.2872,71.3238,71.2139,71.2432,13318.0
2015-08-03 13:55:00,97.27,97.28,97.21,97.22,5058.0,71.2432,71.2505,71.1993,71.2066,5058.0
2015-08-03 14:00:00,97.21,97.3,97.21,97.29,9486.0,71.1993,71.2652,71.1993,71.2579,9486.0
2015-08-03 14:05:00,97.28,97.33,97.23,97.32,14360.0,71.2505,71.2872,71.2139,71.2798,14360.0
2015-08-03 14:10:00,97.3,97.34,97.23,97.26,14145.0,71.2652,71.2945,71.2139,71.2359,14145.0
2015-08-03 14:15:00,97.27,97.33,97.25,97.29,8334.0,71.2432,71.2872,71.2286,71.2579,8334.0
2015-08-03 14:20:00,97.29,97.29,97.22,97.29,10904.0,71.2579,71.2579,71.2066,71.2579,10904.0
2015-08-03 14:25:00,97.28,97.28,97.2,97.24,7479.0,71.2505,71.2505,71.1919,71.2212,7479.0
2015-08-03 14:30:00,97.25,97.28,97.22,97.28,6754.0,71.2286,71.2505,71.2066,71.2505,6754.0
2015-08-03 14:35:00,97.27,97.36,97.24,97.34,11660.0,71.2432,71.3091,71.2212,71.2945,11660.0
2015-08-03 14:40:00,97.35,97.4,97.32,97.37,6600.0,71.3018,71.3384,71.2798,71.3165,6600.0
2015-08-03 14:45:00,97.39,97.39,97.32,97.34,14354.0,71.3311,71.3311,71.2798,71.2945,14354.0
2015-08-03 14:50:00,97.35,97.36,97.27,97.27,17831.0,71.3018,71.3091,71.2432,71.2432,17831.0
2015-08-03 14:55:00,97.28,97.3,97.24,97.25,6916.0,71.2505,71.2652,71.2212,71.2286,6916.0
2015-08-03 15:00:00,97.25,97.33,97.25,97.31,19399.0,71.2286,71.2872,71.2286,71.2725,19399.0
2015-08-03 15:05:00,97.3,97.31,97.24,97.28,18048.0,71.2652,71.2725,71.2212,71.2505,18048.0
2015-08-03 15:10:00,97.27,97.4,97.26,97.39,21693.0,71.2432,71.3384,71.2359,71.3311,21693.0
2015-08-03 15:15:00,97.38,97.45,97.33,97.43,17885.0,71.3238,71.3751,71.2872,71.3604,17885.0
2015-08-03 15:20:00,97.42,97.49,97.41,97.45,21442.0,71.3531,71.4044,71.3458,71.3751,21442.0
2015-08-03 15:25:00,97.46,97.53,97.45,97.51,17178.0,71.3824,71.4336,71.3751,71.419,17178.0
2015-08-03 15:30:00,97.5,97.56,97.48,97.53,33369.0,71.4117,71.4556,71.397,71.4336,33369.0
2015-08-03 15:35:00,97.53,97.71,97.53,97.69,40592.0,71.4336,71.5655,71.4336,71.5508,40592.0
2015-08-03 15:40:00,97.69,97.84,97.68,97.82,35377.0,71.5508,71.6607,71.5435,71.6461,35377.0
2015-08-03 15:45:00,97.83,97.84,97.68,97.68,29364.0,71.6534,71.6607,71.5435,71.5435,29364.0
2015-08-03 15:50:00,97.69,97.73,97.64,97.65,53048.0,71.5508,71.5801,71.5142,71.5215,53048.0
2015-08-03 15:55:00,97.65,97.8,97.64,97.8,64142.0,71.5215,71.6314,71.5142,71.6314,64142.0
2015-08-04 09:30:00,97.96,98.22,97.82,97.97,30743.0,71.7486,71.939,71.6461,71.7559,30743.0
2015-08-04 09:35:00,97.97,98.17,97.93,98.0,24277.0,71.7559,71.9024,71.7266,71.7779,24277.0
2015-08-04 09:40:00,97.98,98.27,97.92,98.27,17735.0,71.7632,71.9756,71.7193,71.9756,17735.0
2015-08-04 09:45:00,98.27,98.46,98.24,98.41,42726.0,71.9756,72.1148,71.9537,72.0782,42726.0
2015-08-04 09:50:00,98.41,98.58,98.38,98.54,33346.0,72.0782,72.2027,72.0562,72.1734,33346.0
2015-08-04 09:55:00,98.54,98.57,98.43,98.5,25957.0,72.1734,72.1954,72.0928,72.1441,25957.0
2015-08-04 10:00:00,98.5,98.55,98.38,98.44,25269.0,72.1441,72.1807,72.0562,72.1002,25269.0
2015-08-04 10:05:00,98.45,98.68,98.41,98.68,15517.0,72.1075,72.2759,72.0782,72.2759,15517.0
2015-08-04 10:10:00,98.7,98.92,98.63,98.87,18208.0,72.2906,72.4517,72.2393,72.4151,18208.0
2015-08-04 10:15:00,98.87,98.89,98.7,98.72,17855.0,72.4151,72.4297,72.2906,72.3052,17855.0
2015-08-04 10:20:00,98.68,98.78,98.67,98.78,9119.0,72.2759,72.3492,72.2686,72.3492,9119.0
2015-08-04 10:25:00,98.79,98.98,98.78,98.92,7992.0,72.3565,72.4957,72.3492,72.4517,7992.0
2015-08-04 10:30:00,98.93,98.93,98.83,98.83,9127.0,72.459,72.459,72.3858,72.3858,9127.0
2015-08-04 10:35:00,98.83,98.85,98.73,98.75,11995.0,72.3858,72.4005,72.3126,72.3272,11995.0
2015-08-04 10:40:00,98.78,98.81,98.71,98.81,5700.0,72.3492,72.3712,72.2979,72.3712,5700.0
2015-08-04 10:45:00,98.83,98.97,98.83,98.91,9685.0,72.3858,72.4883,72.3858,72.4444,9685.0
2015-08-04 10:50:00,98.9,98.9,98.82,98.82,7086.0,72.4371,72.4371,72.3785,72.3785,7086.0
2015-08-04 10:55:00,98.85,98.88,98.67,98.69,19586.0,72.4005,72.4224,72.2686,72.2833,19586.0
2015-08-04 11:00:00,98.7,98.76,98.64,98.7,8011.0,72.2906,72.3345,72.2466,72.2906,8011.0
2015-08-04 11:05:00,98.71,98.79,98.7,98.7,16313.0,72.2979,72.3565,72.2906,72.2906,16313.0
2015-08-04 11:10:00,98.7,98.79,98.67,98.76,32541.0,72.2906,72.3565,72.2686,72.3345,32541.0
2015-08-04 11:15:00,98.76,98.77,98.69,98.7,23969.0,72.3345,72.3419,72.2833,72.2906,23969.0
2015-08-04 11:20:00,98.69,98.73,98.63,98.68,7525.0,72.2833,72.3126,72.2393,72.2759,7525.0
2015-08-04 11:25:00,98.69,98.69,98.59,98.61,11630.0,72.2833,72.2833,72.21,72.2247,11630.0
2015-08-04 11:30:00,98.61,98.66,98.59,98.65,8195.0,72.2247,72.2613,72.21,72.254,8195.0
2015-08-04 11:35:00,98.66,98.75,98.64,98.75,7257.0,72.2613,72.3272,72.2466,72.3272,7257.0
2015-08-04 11:40:00,98.75,98.82,98.75,98.78,6863.0,72.3272,72.3785,72.3272,72.3492,6863.0
2015-08-04 11:45:00,98.76,98.76,98.6,98.6,6606.0,72.3345,72.3345,72.2173,72.2173,6606.0
2015-08-04 11:50:00,98.62,98.65,98.56,98.59,10683.0,72.232,72.254,72.188,72.21,10683.0
2015-08-04 11:55:00,98.59,98.59,98.53,98.59,6459.0,72.21,72.21,72.1661,72.21,6459.0
2015-08-04 12:00:00,98.58,98.64,98.58,98.64,6482.0,72.2027,72.2466,72.2027,72.2466,6482.0
2015-08-04 12:05:00,98.65,98.7,98.63,98.67,7186.0,72.254,72.2906,72.2393,72.2686,7186.0
2015-08-04 12:10:00,98.67,98.69,98.65,98.66,4350.0,72.2686,72.2833,72.254,72.2613,4350.0
2015-08-04 12:15:00,98.65,98.65,98.61,98.62,3139.0,72.254,72.254,72.2247,72.232,3139.0
2015-08-04 12:20:00,98.64,98.64,98.57,98.57,2500.0,72.2466,72.2466,72.1954,72.1954,2500.0
2015-08-04 12:25:00,98.57,98.62,98.56,98.56,5235.0,72.1954,72.232,72.188,72.188,5235.0
2015-08-04 12:30:00,98.56,98.58,98.54,98.57,2948.0,72.188,72.2027,72.1734,72.1954,2948.0
2015-08-04 12:35:00,98.57,98.57,98.51,98.55,8590.0,72.1954,72.1954,72.1514,72.1807,8590.0
2015-08-04 12:40:00,98.55,98.55,98.31,98.31,13303.0,72.1807,72.1807,72.0049,72.0049,13303.0
2015-08-04 12:45:00,98.32,98.44,98.32,98.42,6333.0,72.0123,72.1002,72.0123,72.0855,6333.0
2015-08-04 12:50:00,98.42,98.42,98.4,98.4,2400.0,72.0855,72.0855,72.0709,72.0709,2400.0
2015-08-04 12:55:00,98.4,98.4,98.28,98.29,4922.0,72.0709,72.0709,71.983,71.9903,4922.0
2015-08-04 13:00:00,98.28,98.3,98.25,98.29,2848.0,71.983,71.9976,71.961,71.9903,2848.0
2015-08-04 13:05:00,98.28,98.35,98.24,98.35,4356.0,71.983,72.0342,71.9537,72.0342,4356.0
2015-08-04 13:10:00,98.36,98.37,98.33,98.33,2506.0,72.0416,72.0489,72.0196,72.0196,2506.0
2015-08-04 13:15:00,98.35,98.46,98.35,98.46,5813.0,72.0342,72.1148,72.0342,72.1148,5813.0
2015-08-04 13:20:00,98.48,98.54,98.45,98.45,9436.0,72.1295,72.1734,72.1075,72.1075,9436.0
2015-08-04 13:25:00,98.44,98.46,98.42,98.45,4167.0,72.1002,72.1148,72.0855,72.1075,4167.0
2015-08-04 13:30:00,98.46,98.52,98.46,98.51,12660.0,72.1148,72.1588,72.1148,72.1514,12660.0
2015-08-04 13:35:00,98.5,98.54,98.48,98.53,11999.0,72.1441,72.1734,72.1295,72.1661,11999.0
2015-08-04 13:40:00,98.54,98.55,98.46,98.47,9216.0,72.1734,72.1807,72.1148,72.1221,9216.0
2015-08-04 13:45:00,98.48,98.52,98.4,98.4,7945.0,72.1295,72.1588,72.0709,72.0709,7945.0
2015-08-04 13:50:00,98.41,98.43,98.26,98.26,8853.0,72.0782,72.0928,71.9683,71.9683,8853.0
2015-08-04 13:55:00,98.26,98.27,98.16,98.18,6368.0,71.9683,71.9756,71.8951,71.9097,6368.0
2015-08-04 14:00:00,98.18,98.26,98.18,98.24,8452.0,71.9097,71.9683,71.9097,71.9537,8452.0
2015-08-04 14:05:00,98.24,98.24,98.1,98.12,16509.0,71.9537,71.9537,71.8511,71.8658,16509.0
2015-08-04 14:10:00,98.12,98.12,98.02,98.06,19386.0,71.8658,71.8658,71.7925,71.8218,19386.0
2015-08-04 14:15:00,98.07,98.09,98.02,98.09,23044.0,71.8292,71.8438,71.7925,71.8438,23044.0
2015-08-04 14:20:00,98.08,98.09,98.03,98.04,16084.0,71.8365,71.8438,71.7999,71.8072,16084.0
2015-08-04 14:25:00,98.03,98.08,98.02,98.07,7800.0,71.7999,71.8365,71.7925,71.8292,7800.0
2015-08-04 14:30:00,98.07,98.07,98.0,98.02,8900.0,71.8292,71.8292,71.7779,71.7925,8900.0
2015-08-04 14:35:00,98.02,98.12,98.0,98.11,49870.0,71.7925,71.8658,71.7779,71.8585,49870.0
2015-08-04 14:40:00,98.11,98.12,98.08,98.12,17101.0,71.8585,71.8658,71.8365,71.8658,17101.0
2015-08-04 14:45:00,98.12,98.13,98.08,98.13,18022.0,71.8658,71.8731,71.8365,71.8731,18022.0
2015-08-04 14:50:00,98.12,98.13,98.05,98.08,17290.0,71.8658,71.8731,71.8145,71.8365,17290.0
2015-08-04 14:55:00,98.08,98.08,97.99,98.04,12534.0,71.8365,71.8365,71.7706,71.8072,12534.0
2015-08-04 15:00:00,98.03,98.05,97.97,98.01,11730.0,71.7999,71.8145,71.7559,71.7852,11730.0
2015-08-04 15:05:00,98.0,98.08,97.98,98.03,15749.0,71.7779,71.8365,71.7632,71.7999,15749.0
2015-08-04 15:10:00,98.04,98.04,97.98,98.0,16049.0,71.8072,71.8072,71.7632,71.7779,16049.0
2015-08-04 15:15:00,98.01,98.04,97.97,97.98,14509.0,71.7852,71.8072,71.7559,71.7632,14509.0
2015-08-04 15:20:00,97.99,98.02,97.96,98.02,13085.0,71.7706,71.7925,71.7486,71.7925,13085.0
2015-08-04 15:25:00,98.02,98.06,98.01,98.01,11091.0,71.7925,71.8218,71.7852,71.7852,11091.0
2015-08-04 15:30:00,98.01,98.08,98.0,98.04,9594.0,71.7852,71.8365,71.7779,71.8072,9594.0
2015-08-04 15:35:00,98.03,98.04,97.95,97.95,13103.0,71.7999,71.8072,71.7413,71.7413,13103.0
2015-08-04 15:40:00,97.95,97.98,97.9,97.93,21654.0,71.7413,71.7632,71.7046,71.7266,21654.0
2015-08-04 15:45:00,97.93,97.93,97.86,97.88,30675.0,71.7266,71.7266,71.6753,71.69,30675.0
2015-08-04 15:50:00,97.88,97.91,97.87,97.91,27302.0,71.69,71.712,71.6827,71.712,27302.0
2015-08-04 15:55:00,97.9,97.95,97.84,97.93,119029.0,71.7046,71.7413,71.6607,71.7266,119029.0
2015-08-05 09:30:00,98.72,98.94,98.69,98.78,31888.0,72.3052,72.4664,72.2833,72.3492,31888.0
2015-08-05 09:35:00,98.79,98.89,98.65,98.66,12063.0,72.3565,72.4297,72.254,72.2613,12063.0
2015-08-05 09:40:00,98.73,98.83,98.63,98.77,20334.0,72.3126,72.3858,72.2393,72.3419,20334.0
2015-08-05 09:45:00,98.75,98.96,98.74,98.91,29991.0,72.3272,72.481,72.3199,72.4444,29991.0
2015-08-05 09:50:00,98.91,98.95,98.84,98.95,13574.0,72.4444,72.4737,72.3931,72.4737,13574.0
2015-08-05 09:55:00,98.96,99.0,98.85,98.92,16110.0,72.481,72.5103,72.4005,72.4517,16110.0
2015-08-05 10:00:00,98.9,99.11,98.86,99.07,14481.0,72.4371,72.5909,72.4078,72.5616,14481.0
2015-08-05 10:05:00,99.1,99.23,99.06,99.15,11368.0,72.5836,72.6788,72.5543,72.6202,11368.0
2015-08-05 10:10:00,99.18,99.41,99.17,99.34,12381.0,72.6422,72.8106,72.6348,72.7593,12381.0
2015-08-05 10:15:00,99.31,99.44,99.28,99.38,18214.0,72.7374,72.8326,72.7154,72.7886,18214.0
2015-08-05 10:20:00,99.37,99.47,99.36,99.43,18169.0,72.7813,72.8546,72.774,72.8253,18169.0
2015-08-05 10:25:00,99.44,99.5,99.41,99.49,10225.0,72.8326,72.8765,72.8106,72.8692,10225.0
2015-08-05 10:30:00,99.49,99.54,99.45,99.54,9386.0,72.8692,72.9058,72.8399,72.9058,9386.0
2015-08-05 10:35:00,99.54,99.55,99.51,99.52,16342.0,72.9058,72.9132,72.8839,72.8912,16342.0
2015-08-05 10:40:00,99.51,99.54,99.43,99.44,7650.0,72.8839,72.9058,72.8253,72.8326,7650.0
2015-08-05 10:45:00,99.42,99.56,99.41,99.44,10858.0,72.8179,72.9205,72.8106,72.8326,10858.0
2015-08-05 10:50:00,99.44,99.47,99.39,99.4,8921.0,72.8326,72.8546,72.796,72.8033,8921.0
2015-08-05 10:55:00,99.39,99.4,99.3,99.31,19464.0,72.796,72.8033,72.73,72.7374,19464.0
2015-08-05 11:00:00,99.32,99.36,99.25,99.26,16982.0,72.7447,72.774,72.6934,72.7007,16982.0
2015-08-05 11:05:00,99.28,99.3,99.21,99.21,9072.0,72.7154,72.73,72.6641,72.6641,9072.0
2015-08-05 11:10:00,99.22,99.25,99.18,99.25,11103.0,72.6715,72.6934,72.6422,72.6934,11103.0
2015-08-05 11:15:00,99.24,99.27,99.2,99.2,10516.0,72.6861,72.7081,72.6568,72.6568,10516.0
2015-08-05 11:20:00,99.2,99.32,99.19,99.3,11500.0,72.6568,72.7447,72.6495,72.73,11500.0
2015-08-05 11:25:00,99.29,99.3,99.2,99.2,8475.0,72.7227,72.73,72.6568,72.6568,8475.0
2015-08-05 11:30:00,99.22,99.29,99.22,99.22,9870.0,72.6715,72.7227,72.6715,72.6715,9870.0
2015-08-05 11:35:00,99.21,99.21,99.04,99.09,10987.0,72.6641,72.6641,72.5396,72.5762,10987.0
2015-08-05 11:40:00,99.09,99.12,99.06,99.08,10751.0,72.5762,72.5982,72.5543,72.5689,10751.0
2015-08-05 11:45:00,99.08,99.13,99.03,99.09,12611.0,72.5689,72.6055,72.5323,72.5762,12611.0
2015-08-05 11:50:00,99.09,99.1,98.94,98.94,13864.0,72.5762,72.5836,72.4664,72.4664,13864.0
2015-08-05 11:55:00,98.92,98.95,98.78,98.8,12644.0,72.4517,72.4737,72.3492,72.3638,12644.0
2015-08-05 12:00:00,98.82,98.82,98.75,98.78,8654.0,72.3785,72.3785,72.3272,72.3492,8654.0
2015-08-05 12:05:00,98.8,98.82,98.74,98.77,19662.0,72.3638,72.3785,72.3199,72.3419,19662.0
2015-08-05 12:10:00,98.75,98.75,98.69,98.69,7621.0,72.3272,72.3272,72.2833,72.2833,7621.0
2015-08-05 12:15:00,98.69,98.69,98.59,98.62,7855.0,72.2833,72.2833,72.21,72.232,7855.0
2015-08-05 12:20:00,98.59,98.64,98.55,98.55,8776.0,72.21,72.2466,72.1807,72.1807,8776.0
2015-08-05 12:25:00,98.52,98.53,98.46,98.51,3173.0,72.1588,72.1661,72.1148,72.1514,3173.0
2015-08-05 12:30:00,98.51,98.52,98.45,98.5,5295.0,72.1514,72.1588,72.1075,72.1441,5295.0
2015-08-05 12:35:00,98.49,98.61,98.49,98.59,6190.0,72.1368,72.2247,72.1368,72.21,6190.0
2015-08-05 12:40:00,98.58,98.58,98.43,98.52,7698.0,72.2027,72.2027,72.0928,72.1588,7698.0
2015-08-05 12:45:00,98.51,98.55,98.46,98.53,7430.0,72.1514,72.1807,72.1148,72.1661,7430.0
2015-08-05 12:50:00,98.52,98.52,98.42,98.43,3300.0,72.1588,72.1588,72.0855,72.0928,3300.0
2015-08-05 12:55:00,98.45,98.57,98.45,98.49,7296.0,72.1075,72.1954,72.1075,72.1368,7296.0
2015-08-05 13:00:00,98.52,98.52,98.39,98.4,6000.0,72.1588,72.1588,72.0635,72.0709,6000.0
2015-08-05 13:05:00,98.42,98.46,98.41,98.42,3875.0,72.0855,72.1148,72.0782,72.0855,3875.0
2015-08-05 13:10:00,98.42,98.44,98.32,98.36,6278.0,72.0855,72.1002,72.0123,72.0416,6278.0
2015-08-05 13:15:00,98.34,98.37,98.26,98.28,7748.0,72.0269,72.0489,71.9683,71.983,7748.0
2015-08-05 13:20:00,98.28,98.42,98.26,98.39,4596.0,71.983,72.0855,71.9683,72.0635,4596.0
2015-08-05 13:25:00,98.42,98.54,98.39,98.54,6237.0,72.0855,72.1734,72.0635,72.1734,6237.0
2015-08-05 13:30:00,98.55,98.55,98.47,98.47,5681.0,72.1807,72.1807,72.1221,72.1221,5681.0
2015-08-05 13:35:00,98.5,98.53,98.46,98.53,3613.0,72.1441,72.1661,72.1148,72.1661,3613.0
2015-08-05 13:40:00,98.53,98.6,98.5,98.59,5979.0,72.1661,72.2173,72.1441,72.21,5979.0
2015-08-05 13:45:00,98.58,98.61,98.55,98.55,5624.0,72.2027,72.2247,72.1807,72.1807,5624.0
2015-08-05 13:50:00,98.56,98.59,98.34,98.36,60163.0,72.188,72.21,72.0269,72.0416,60163.0
2015-08-05 13:55:00,98.37,98.45,98.37,98.42,16642.0,72.0489,72.1075,72.0489,72.0855,16642.0
2015-08-05 14:00:00,98.41,98.53,98.39,98.53,6633.0,72.0782,72.1661,72.0635,72.1661,6633.0
2015-08-05 14:05:00,98.54,98.62,98.53,98.56,8125.0,72.1734,72.232,72.1661,72.188,8125.0
2015-08-05 14:10:00,98.55,98.6,98.51,98.59,7000.0,72.1807,72.2173,72.1514,72.21,7000.0
2015-08-05 14:15:00,98.61,98.64,98.6,98.63,5340.0,72.2247,72.2466,72.2173,72.2393,5340.0
2015-08-05 14:20:00,98.64,98.7,98.63,98.69,7111.0,72.2466,72.2906,72.2393,72.2833,7111.0
2015-08-05 14:25:00,98.69,98.76,98.67,98.76,7539.0,72.2833,72.3345,72.2686,72.3345,7539.0
2015-08-05 14:30:00,98.76,98.81,98.73,98.79,7433.0,72.3345,72.3712,72.3126,72.3565,7433.0
2015-08-05 14:35:00,98.8,98.81,98.73,98.73,5222.0,72.3638,72.3712,72.3126,72.3126,5222.0
2015-08-05 14:40:00,98.74,98.74,98.59,98.66,7965.0,72.3199,72.3199,72.21,72.2613,7965.0
2015-08-05 14:45:00,98.67,98.71,98.62,98.68,8302.0,72.2686,72.2979,72.232,72.2759,8302.0
2015-08-05 14:50:00,98.69,98.69,98.59,98.68,6859.0,72.2833,72.2833,72.21,72.2759,6859.0
2015-08-05 14:55:00,98.67,98.67,98.59,98.6,5862.0,72.2686,72.2686,72.21,72.2173,5862.0
2015-08-05 15:00:00,98.63,98.66,98.61,98.64,3881.0,72.2393,72.2613,72.2247,72.2466,3881.0
2015-08-05 15:05:00,98.67,98.71,98.64,98.64,9092.0,72.2686,72.2979,72.2466,72.2466,9092.0
2015-08-05 15:10:00,98.65,98.78,98.65,98.71,11913.0,72.254,72.3492,72.254,72.2979,11913.0
2015-08-05 15:15:00,98.7,98.7,98.59,98.6,7930.0,72.2906,72.2906,72.21,72.2173,7930.0
2015-08-05 15:20:00,98.58,98.62,98.56,98.61,5370.0,72.2027,72.232,72.188,72.2247,5370.0
2015-08-05 15:25:00,98.62,98.65,98.58,98.59,9913.0,72.232,72.254,72.2027,72.21,9913.0
2015-08-05 15:30:00,98.59,98.59,98.53,98.55,12408.0,72.21,72.21,72.1661,72.1807,12408.0
2015-08-05 15:35:00,98.56,98.6,98.53,98.56,13312.0,72.188,72.2173,72.1661,72.188,13312.0
2015-08-05 15:40:00,98.56,98.64,98.55,98.56,16365.0,72.188,72.2466,72.1807,72.188,16365.0
2015-08-05 15:45:00,98.56,98.59,98.54,98.58,15694.0,72.188,72.21,72.1734,72.2027,15694.0
2015-08-05 15:50:00,98.59,98.63,98.55,98.56,26632.0,72.21,72.2393,72.1807,72.188,26632.0
2015-08-05 15:55:00,98.57,98.64,98.57,98.59,43752.0,72.1954,72.2466,72.1954,72.21,43752.0
2015-08-06 09:30:00,98.61,99.0,98.57,98.84,50583.0,72.2247,72.5103,72.1954,72.3931,50583.0
2015-08-06 09:35:00,98.88,99.0,98.74,98.9,40089.0,72.4224,72.5103,72.3199,72.4371,40089.0
2015-08-06 09:40:00,98.93,99.02,98.87,98.98,27668.0,72.459,72.525,72.4151,72.4957,27668.0
2015-08-06 09:45:00,98.95,98.96,98.77,98.77,31178.0,72.4737,72.481,72.3419,72.3419,31178.0
2015-08-06 09:50:00,98.78,98.83,98.68,98.71,15908.0,72.3492,72.3858,72.2759,72.2979,15908.0
2015-08-06 09:55:00,98.7,98.7,98.46,98.46,17048.0,72.2906,72.2906,72.1148,72.1148,17048.0
2015-08-06 10:00:00,98.44,98.52,98.31,98.51,19862.0,72.1002,72.1588,72.0049,72.1514,19862.0
2015-08-06 10:05:00,98.51,98.59,98.49,98.57,15489.0,72.1514,72.21,72.1368,72.1954,15489.0
2015-08-06 10:10:00,98.57,98.79,98.57,98.76,17124.0,72.1954,72.3565,72.1954,72.3345,17124.0
2015-08-06 10:15:00,98.74,98.84,98.68,98.83,15674.0,72.3199,72.3931,72.2759,72.3858,15674.0
2015-08-06 10:20:00,98.85,98.85,98.68,98.72,21739.0,72.4005,72.4005,72.2759,72.3052,21739.0
2015-08-06 10:25:00,98.75,98.77,98.64,98.66,13060.0,72.3272,72.3419,72.2466,72.2613,13060.0
2015-08-06 10:30:00,98.64,98.71,98.54,98.7,21848.0,72.2466,72.2979,72.1734,72.2906,21848.0
2015-08-06 10:35:00,98.7,98.87,98.69,98.8,12907.0,72.2906,72.4151,72.2833,72.3638,12907.0
2015-08-06 10:40:00,98.8,98.98,98.78,98.97,12113.0,72.3638,72.4957,72.3492,72.4883,12113.0
2015-08-06 10:45:00,98.98,99.03,98.91,99.02,11297.0,72.4957,72.5323,72.4444,72.525,11297.0
2015-08-06 10:50:00,99.03,99.13,99.01,99.13,12424.0,72.5323,72.6055,72.5176,72.6055,12424.0
2015-08-06 10:55:00,99.13,99.21,99.1,99.17,12500.0,72.6055,72.6641,72.5836,72.6348,12500.0
2015-08-06 11:00:00,99.16,99.16,98.94,98.94,16206.0,72.6275,72.6275,72.4664,72.4664,16206.0
2015-08-06 11:05:00,98.93,98.94,98.84,98.84,13029.0,72.459,72.4664,72.3931,72.3931,13029.0
2015-08-06 11:10:00,98.84,98.89,98.8,98.85,14304.0,72.3931,72.4297,72.3638,72.4005,14304.0
2015-08-06 11:15:00,98.86,98.94,98.85,98.9,13203.0,72.4078,72.4664,72.4005,72.4371,13203.0
2015-08-06 11:20:00,98.91,99.03,98.9,99.0,9129.0,72.4444,72.5323,72.4371,72.5103,9129.0
2015-08-06 11:25:00,99.01,99.01,98.88,98.89,12497.0,72.5176,72.5176,72.4224,72.4297,12497.0
2015-08-06 11:30:00,98.92,98.92,98.79,98.83,12735.0,72.4517,72.4517,72.3565,72.3858,12735.0
2015-08-06 11:35:00,98.81,98.82,98.62,98.62,14331.0,72.3712,72.3785,72.232,72.232,14331.0
2015-08-06 11:40:00,98.58,98.61,98.45,98.48,15374.0,72.2027,72.2247,72.1075,72.1295,15374.0
2015-08-06 11:45:00,98.45,98.48,98.4,98.46,8918.0,72.1075,72.1295,72.0709,72.1148,8918.0
2015-08-06 11:50:00,98.46,98.55,98.43,98.47,12202.0,72.1148,72.1807,72.0928,72.1221,12202.0
2015-08-06 11:55:00,98.49,98.53,98.43,98.46,9537.0,72.1368,72.1661,72.0928,72.1148,9537.0
2015-08-06 12:00:00,98.42,98.54,98.42,98.54,22172.0,72.0855,72.1734,72.0855,72.1734,22172.0
2015-08-06 12:05:00,98.52,98.58,98.52,98.55,13162.0,72.1588,72.2027,72.1588,72.1807,13162.0
2015-08-06 12:10:00,98.56,98.59,98.47,98.47,14416.0,72.188,72.21,72.1221,72.1221,14416.0
2015-08-06 12:15:00,98.48,98.49,98.38,98.42,10471.0,72.1295,72.1368,72.0562,72.0855,10471.0
2015-08-06 12:20:00,98.42,98.43,98.28,98.33,8661.0,72.0855,72.0928,71.983,72.0196,8661.0
2015-08-06 12:25:00,98.29,98.37,98.29,98.34,6812.0,71.9903,72.0489,71.9903,72.0269,6812.0
2015-08-06 12:30:00,98.36,98.36,98.23,98.23,8180.0,72.0416,72.0416,71.9463,71.9463,8180.0
2015-08-06 12:35:00,98.24,98.27,98.16,98.19,7121.0,71.9537,71.9756,71.8951,71.9171,7121.0
2015-08-06 12:40:00,98.19,98.22,98.12,98.13,15896.0,71.9171,71.939,71.8658,71.8731,15896.0
2015-08-06 12:45:00,98.15,98.26,98.11,98.22,15580.0,71.8878,71.9683,71.8585,71.939,15580.0
2015-08-06 12:50:00,98.22,98.29,98.22,98.25,10416.0,71.939,71.9903,71.939,71.961,10416.0
2015-08-06 12:55:00,98.24,98.27,98.16,98.22,6006.0,71.9537,71.9756,71.8951,71.939,6006.0
2015-08-06 13:00:00,98.21,98.26,98.19,98.24,6569.0,71.9317,71.9683,71.9171,71.9537,6569.0
2015-08-06 13:05:00,98.24,98.31,98.23,98.25,10085.0,71.9537,72.0049,71.9463,71.961,10085.0
2015-08-06 13:10:00,98.28,98.38,98.27,98.38,7959.0,71.983,72.0562,71.9756,72.0562,7959.0
2015-08-06 13:15:00,98.38,98.44,98.36,98.43,6082.0,72.0562,72.1002,72.0416,72.0928,6082.0
2015-08-06 13:20:00,98.43,98.55,98.41,98.51,7488.0,72.0928,72.1807,72.0782,72.1514,7488.0
2015-08-06 13:25:00,98.56,98.59,98.5,98.53,14949.0,72.188,72.21,72.1441,72.1661,14949.0
2015-08-06 13:30:00,98.54,98.54,98.4,98.42,10698.0,72.1734,72.1734,72.0709,72.0855,10698.0
2015-08-06 13:35:00,98.42,98.46,98.37,98.38,6900.0,72.0855,72.1148,72.0489,72.0562,6900.0
2015-08-06 13:40:00,98.38,98.43,98.35,98.42,6859.0,72.0562,72.0928,72.0342,72.0855,6859.0
2015-08-06 13:45:00,98.41,98.46,98.39,98.44,10629.0,72.0782,72.1148,72.0635,72.1002,10629.0
2015-08-06 13:50:00,98.43,98.43,98.33,98.35,4650.0,72.0928,72.0928,72.0196,72.0342,4650.0
2015-08-06 13:55:00,98.34,98.34,98.3,98.32,8332.0,72.0269,72.0269,71.9976,72.0123,8332.0
2015-08-06 14:00:00,98.31,98.31,98.19,98.2,9528.0,72.0049,72.0049,71.9171,71.9244,9528.0
2015-08-06 14:05:00,98.19,98.23,98.17,98.22,6829.0,71.9171,71.9463,71.9024,71.939,6829.0
2015-08-06 14:10:00,98.21,98.26,98.2,98.26,9480.0,71.9317,71.9683,71.9244,71.9683,9480.0
2015-08-06 14:15:00,98.27,98.29,98.21,98.29,10145.0,71.9756,71.9903,71.9317,71.9903,10145.0
2015-08-06 14:20:00,98.3,98.36,98.27,98.36,8664.0,71.9976,72.0416,71.9756,72.0416,8664.0
2015-08-06 14:25:00,98.37,98.47,98.37,98.4,10112.0,72.0489,72.1221,72.0489,72.0709,10112.0
2015-08-06 14:30:00,98.42,98.47,98.36,98.39,11078.0,72.0855,72.1221,72.0416,72.0635,11078.0
2015-08-06 14:35:00,98.37,98.45,98.37,98.42,6802.0,72.0489,72.1075,72.0489,72.0855,6802.0
2015-08-06 14:40:00,98.42,98.44,98.4,98.42,10026.0,72.0855,72.1002,72.0709,72.0855,10026.0
2015-08-06 14:45:00,98.42,98.43,98.34,98.34,9419.0,72.0855,72.0928,72.0269,72.0269,9419.0
2015-08-06 14:50:00,98.34,98.36,98.29,98.31,14044.0,72.0269,72.0416,71.9903,72.0049,14044.0
2015-08-06 14:55:00,98.3,98.31,98.28,98.31,9530.0,71.9976,72.0049,71.983,72.0049,9530.0
2015-08-06 15:00:00,98.32,98.39,98.3,98.36,18426.0,72.0123,72.0635,71.9976,72.0416,18426.0
2015-08-06 15:05:00,98.36,98.38,98.3,98.33,9587.0,72.0416,72.0562,71.9976,72.0196,9587.0
2015-08-06 15:10:00,98.33,98.39,98.31,98.37,14305.0,72.0196,72.0635,72.0049,72.0489,14305.0
2015-08-06 15:15:00,98.36,98.43,98.33,98.41,14284.0,72.0416,72.0928,72.0196,72.0782,14284.0
2015-08-06 15:20:00,98.41,98.42,98.32,98.35,15764.0,72.0782,72.0855,72.0123,72.0342,15764.0
2015-08-06 15:25:00,98.34,98.36,98.27,98.3,15613.0,72.0269,72.0416,71.9756,71.9976,15613.0
2015-08-06 15:30:00,98.3,98.33,98.27,98.3,17478.0,71.9976,72.0196,71.9756,71.9976,17478.0
2015-08-06 15:35:00,98.29,98.37,98.28,98.37,18799.0,71.9903,72.0489,71.983,72.0489,18799.0
2015-08-06 15:40:00,98.38,98.5,98.37,98.45,26826.0,72.0562,72.1441,72.0489,72.1075,26826.0
2015-08-06 15:45:00,98.45,98.59,98.42,98.57,35763.0,72.1075,72.21,72.0855,72.1954,35763.0
2015-08-06 15:50:00,98.57,98.6,98.52,98.54,32591.0,72.1954,72.2173,72.1588,72.1734,32591.0
2015-08-06 15:55:00,98.53,98.58,98.48,98.54,73334.0,72.1661,72.2027,72.1295,72.1734,73334.0
2015-08-07 09:30:00,98.37,98.69,98.37,98.68,19242.0,72.0489,72.2833,72.0489,72.2759,19242.0
2015-08-07 09:35:00,98.68,99.0,98.62,98.91,26871.0,72.2759,72.5103,72.232,72.4444,26871.0
2015-08-07 09:40:00,98.92,99.2,98.91,99.11,15442.0,72.4517,72.6568,72.4444,72.5909,15442.0
2015-08-07 09:45:00,99.09,99.09,98.84,99.03,20123.0,72.5762,72.5762,72.3931,72.5323,20123.0
2015-08-07 09:50:00,99.0,99.02,98.81,98.84,24317.0,72.5103,72.525,72.3712,72.3931,24317.0
2015-08-07 09:55:00,98.8,98.92,98.72,98.92,31906.0,72.3638,72.4517,72.3052,72.4517,31906.0
2015-08-07 10:00:00,98.87,98.9,98.52,98.55,51011.0,72.4151,72.4371,72.1588,72.1807,51011.0
2015-08-07 10:05:00,98.53,98.61,98.46,98.56,23430.0,72.1661,72.2247,72.1148,72.188,23430.0
2015-08-07 10:10:00,98.55,98.69,98.52,98.68,30879.0,72.1807,72.2833,72.1588,72.2759,30879.0
2015-08-07 10:15:00,98.65,98.82,98.63,98.79,28081.0,72.254,72.3785,72.2393,72.3565,28081.0
2015-08-07 10:20:00,98.79,98.79,98.61,98.63,25354.0,72.3565,72.3565,72.2247,72.2393,25354.0
2015-08-07 10:25:00,98.63,98.64,98.49,98.56,12046.0,72.2393,72.2466,72.1368,72.188,12046.0
2015-08-07 10:30:00,98.54,98.62,98.52,98.59,11215.0,72.1734,72.232,72.1588,72.21,11215.0
2015-08-07 10:35:00,98.59,98.63,98.55,98.59,15535.0,72.21,72.2393,72.1807,72.21,15535.0
2015-08-07 10:40:00,98.57,98.6,98.53,98.57,12746.0,72.1954,72.2173,72.1661,72.1954,12746.0
2015-08-07 10:45:00,98.57,98.6,98.4,98.56,12987.0,72.1954,72.2173,72.0709,72.188,12987.0
2015-08-07 10:50:00,98.61,98.61,98.33,98.33,11131.0,72.2247,72.2247,72.0196,72.0196,11131.0
2015-08-07 10:55:00,98.31,98.38,98.29,98.37,8210.0,72.0049,72.0562,71.9903,72.0489,8210.0
2015-08-07 11:00:00,98.34,98.48,98.3,98.31,14756.0,72.0269,72.1295,71.9976,72.0049,14756.0
2015-08-07 11:05:00,98.32,98.4,98.27,98.28,10406.0,72.0123,72.0709,71.9756,71.983,10406.0
2015-08-07 11:10:00,98.27,98.31,98.16,98.2,13843.0,71.9756,72.0049,71.8951,71.9244,13843.0
2015-08-07 11:15:00,98.17,98.18,98.03,98.03,8685.0,71.9024,71.9097,71.7999,71.7999,8685.0
2015-08-07 11:20:00,98.04,98.04,97.97,98.04,9448.0,71.8072,71.8072,71.7559,71.8072,9448.0
2015-08-07 11:25:00,98.03,98.08,98.0,98.05,10934.0,71.7999,71.8365,71.7779,71.8145,10934.0
2015-08-07 11:30:00,98.02,98.05,97.98,98.03,14957.0,71.7925,71.8145,71.7632,71.7999,14957.0
2015-08-07 11:35:00,98.02,98.02,97.92,97.95,10600.0,71.7925,71.7925,71.7193,71.7413,10600.0
2015-08-07 11:40:00,97.98,98.04,97.97,98.01,8077.0,71.7632,71.8072,71.7559,71.7852,8077.0
2015-08-07 11:45:00,98.01,98.01,97.93,97.93,9275.0,71.7852,71.7852,71.7266,71.7266,9275.0
2015-08-07 11:50:00,97.91,97.98,97.88,97.89,12555.0,71.712,71.7632,71.69,71.6973,12555.0
2015-08-07 11:55:00,97.86,97.94,97.82,97.91,9826.0,71.6753,71.7339,71.6461,71.712,9826.0
2015-08-07 12:00:00,97.92,98.12,97.91,98.11,18250.0,71.7193,71.8658,71.712,71.8585,18250.0
2015-08-07 12:05:00,98.09,98.13,98.07,98.1,7121.0,71.8438,71.8731,71.8292,71.8511,7121.0
2015-08-07 12:10:00,98.08,98.11,98.04,98.09,10330.0,71.8365,71.8585,71.8072,71.8438,10330.0
2015-08-07 12:15:00,98.1,98.12,98.06,98.06,3505.0,71.8511,71.8658,71.8218,71.8218,3505.0
2015-08-07 12:20:00,98.06,98.06,97.9,97.92,9168.0,71.8218,71.8218,71.7046,71.7193,9168.0
2015-08-07 12:25:00,97.93,98.01,97.91,97.91,6812.0,71.7266,71.7852,71.712,71.712,6812.0
2015-08-07 12:30:00,97.92,97.95,97.84,97.84,7681.0,71.7193,71.7413,71.6607,71.6607,7681.0
2015-08-07 12:35:00,97.85,97.85,97.73,97.82,8554.0,71.668,71.668,71.5801,71.6461,8554.0
2015-08-07 12:40:00,97.84,97.84,97.78,97.82,4270.0,71.6607,71.6607,71.6168,71.6461,4270.0
2015-08-07 12:45:00,97.81,97.81,97.69,97.69,8915.0,71.6387,71.6387,71.5508,71.5508,8915.0
2015-08-07 12:50:00,97.67,97.72,97.63,97.64,9012.0,71.5362,71.5728,71.5069,71.5142,9012.0
2015-08-07 12:55:00,97.65,97.68,97.57,97.65,8191.0,71.5215,71.5435,71.4629,71.5215,8191.0
2015-08-07 13:00:00,97.68,97.71,97.63,97.67,11432.0,71.5435,71.5655,71.5069,71.5362,11432.0
2015-08-07 13:05:00,97.68,97.72,97.64,97.67,3900.0,71.5435,71.5728,71.5142,71.5362,3900.0
2015-08-07 13:10:00,97.66,97.68,97.62,97.67,7991.0,71.5289,71.5435,71.4996,71.5362,7991.0
2015-08-07 13:15:00,97.66,97.68,97.58,97.62,3549.0,71.5289,71.5435,71.4703,71.4996,3549.0
2015-08-07 13:20:00,97.61,97.63,97.54,97.55,5722.0,71.4922,71.5069,71.441,71.4483,5722.0
2015-08-07 13:25:00,97.55,97.6,97.48,97.56,15851.0,71.4483,71.4849,71.397,71.4556,15851.0
2015-08-07 13:30:00,97.55,97.64,97.55,97.58,9349.0,71.4483,71.5142,71.4483,71.4703,9349.0
2015-08-07 13:35:00,97.57,97.64,97.5,97.51,13964.0,71.4629,71.5142,71.4117,71.419,13964.0
2015-08-07 13:40:00,97.5,97.55,97.49,97.51,14413.0,71.4117,71.4483,71.4044,71.419,14413.0
2015-08-07 13:45:00,97.53,97.62,97.53,97.62,12864.0,71.4336,71.4996,71.4336,71.4996,12864.0
2015-08-07 13:50:00,97.6,97.65,97.52,97.53,9560.0,71.4849,71.5215,71.4263,71.4336,9560.0
2015-08-07 13:55:00,97.57,97.6,97.51,97.55,11559.0,71.4629,71.4849,71.419,71.4483,11559.0
2015-08-07 14:00:00,97.56,97.58,97.47,97.47,17349.0,71.4556,71.4703,71.3897,71.3897,17349.0
2015-08-07 14:05:00,97.48,97.51,97.45,97.47,11588.0,71.397,71.419,71.3751,71.3897,11588.0
2015-08-07 14:10:00,97.47,97.5,97.41,97.46,17255.0,71.3897,71.4117,71.3458,71.3824,17255.0
2015-08-07 14:15:00,97.47,97.47,97.29,97.29,16791.0,71.3897,71.3897,71.2579,71.2579,16791.0
2015-08-07 14:20:00,97.28,97.35,97.2,97.22,15036.0,71.2505,71.3018,71.1919,71.2066,15036.0
2015-08-07 14:25:00,97.22,97.36,97.21,97.36,12693.0,71.2066,71.3091,71.1993,71.3091,12693.0
2015-08-07 14:30:00,97.36,97.46,97.36,97.42,10102.0,71.3091,71.3824,71.3091,71.3531,10102.0
2015-08-07 14:35:00,97.42,97.46,97.38,97.39,16666.0,71.3531,71.3824,71.3238,71.3311,16666.0
2015-08-07 14:40:00,97.4,97.41,97.32,97.34,11542.0,71.3384,71.3458,71.2798,71.2945,11542.0
2015-08-07 14:45:00,97.33,97.45,97.33,97.44,16019.0,71.2872,71.3751,71.2872,71.3677,16019.0
2015-08-07 14:50:00,97.45,97.5,97.44,97.44,8705.0,71.3751,71.4117,71.3677,71.3677,8705.0
2015-08-07 14:55:00,97.44,97.47,97.4,97.44,8523.0,71.3677,71.3897,71.3384,71.3677,8523.0
2015-08-07 15:00:00,97.44,97.48,97.43,97.46,14035.0,71.3677,71.397,71.3604,71.3824,14035.0
2015-08-07 15:05:00,97.46,97.48,97.42,97.45,14684.0,71.3824,71.397,71.3531,71.3751,14684.0
2015-08-07 15:10:00,97.45,97.47,97.38,97.45,23694.0,71.3751,71.3897,71.3238,71.3751,23694.0
2015-08-07 15:15:00,97.43,97.5,97.42,97.48,9942.0,71.3604,71.4117,71.3531,71.397,9942.0
2015-08-07 15:20:00,97.49,97.63,97.47,97.63,27427.0,71.4044,71.5069,71.3897,71.5069,27427.0
2015-08-07 15:25:00,97.64,97.78,97.63,97.73,23962.0,71.5142,71.6168,71.5069,71.5801,23962.0
2015-08-07 15:30:00,97.75,97.81,97.68,97.73,19439.0,71.5948,71.6387,71.5435,71.5801,19439.0
2015-08-07 15:35:00,97.72,97.77,97.7,97.73,21817.0,71.5728,71.6094,71.5582,71.5801,21817.0
2015-08-07 15:40:00,97.73,97.77,97.65,97.7,30853.0,71.5801,71.6094,71.5215,71.5582,30853.0
2015-08-07 15:45:00,97.7,97.81,97.68,97.78,33696.0,71.5582,71.6387,71.5435,71.6168,33696.0
2015-08-07 15:50:00,97.78,97.82,97.76,97.8,37831.0,71.6168,71.6461,71.6021,71.6314,37831.0
2015-08-07 15:55:00,97.79,97.81,97.74,97.81,64111.0,71.6241,71.6387,71.5875,71.6387,64111.0
2015-08-10 09:30:00,98.49,99.0,98.47,98.93,45040.0,72.1368,72.5103,72.1221,72.459,45040.0
2015-08-10 09:35:00,98.92,99.0,98.68,98.92,22726.0,72.4517,72.5103,72.2759,72.4517,22726.0
2015-08-10 09:40:00,98.92,98.98,98.72,98.86,29867.0,72.4517,72.4957,72.3052,72.4078,29867.0
2015-08-10 09:45:00,98.84,99.05,98.8,99.05,28656.0,72.3931,72.5469,72.3638,72.5469,28656.0
2015-08-10 09:50:00,99.05,99.31,99.04,99.31,18886.0,72.5469,72.7374,72.5396,72.7374,18886.0
2015-08-10 09:55:00,99.29,99.33,99.12,99.15,16138.0,72.7227,72.752,72.5982,72.6202,16138.0
2015-08-10 10:00:00,99.17,99.39,99.17,99.39,24219.0,72.6348,72.796,72.6348,72.796,24219.0
2015-08-10 10:05:00,99.41,99.45,99.37,99.44,23580.0,72.8106,72.8399,72.7813,72.8326,23580.0
2015-08-10 10:10:00,99.47,99.52,99.36,99.42,28667.0,72.8546,72.8912,72.774,72.8179,28667.0
2015-08-10 10:15:00,99.43,99.68,99.43,99.64,41813.0,72.8253,73.0084,72.8253,72.9791,41813.0
2015-08-10 10:20:00,99.64,99.76,99.58,99.68,65581.0,72.9791,73.067,72.9351,73.0084,65581.0
2015-08-10 10:25:00,99.69,99.84,99.59,99.83,25503.0,73.0157,73.1256,72.9424,73.1182,25503.0
2015-08-10 10:30:00,99.82,99.84,99.63,99.73,18056.0,73.1109,73.1256,72.9717,73.045,18056.0
2015-08-10 10:35:00,99.72,99.83,99.71,99.82,17196.0,73.0377,73.1182,73.0303,73.1109,17196.0
2015-08-10 10:40:00,99.82,99.83,99.73,99.73,22964.0,73.1109,73.1182,73.045,73.045,22964.0
2015-08-10 10:45:00,99.75,99.83,99.73,99.82,13254.0,73.0596,73.1182,73.045,73.1109,13254.0
2015-08-10 10:50:00,99.83,99.83,99.75,99.82,18556.0,73.1182,73.1182,73.0596,73.1109,18556.0
2015-08-10 10:55:00,99.81,99.84,99.67,99.75,14245.0,73.1036,73.1256,73.001,73.0596,14245.0
2015-08-10 11:00:00,99.75,99.84,99.74,99.84,15851.0,73.0596,73.1256,73.0523,73.1256,15851.0
2015-08-10 11:05:00,99.84,99.87,99.82,99.87,9010.0,73.1256,73.1475,73.1109,73.1475,9010.0
2015-08-10 11:10:00,99.86,99.89,99.81,99.86,15531.0,73.1402,73.1622,73.1036,73.1402,15531.0
2015-08-10 11:15:00,99.87,99.9,99.82,99.86,18998.0,73.1475,73.1695,73.1109,73.1402,18998.0
2015-08-10 11:20:00,99.87,99.87,99.8,99.81,17324.0,73.1475,73.1475,73.0963,73.1036,17324.0
2015-08-10 11:25:00,99.8,99.8,99.7,99.7,8050.0,73.0963,73.0963,73.023,73.023,8050.0
2015-08-10 11:30:00,99.71,99.82,99.67,99.82,13958.0,73.0303,73.1109,73.001,73.1109,13958.0
2015-08-10 11:35:00,99.83,99.84,99.76,99.78,12836.0,73.1182,73.1256,73.067,73.0816,12836.0
2015-08-10 11:40:00,99.78,99.85,99.78,99.79,12521.0,73.0816,73.1329,73.0816,73.0889,12521.0
2015-08-10 11:45:00,99.8,99.85,99.78,99.81,9467.0,73.0963,73.1329,73.0816,73.1036,9467.0
2015-08-10 11:50:00,99.82,99.87,99.79,99.79,31097.0,73.1109,73.1475,73.0889,73.0889,31097.0
2015-08-10 11:55:00,99.8,99.8,99.72,99.76,18969.0,73.0963,73.0963,73.0377,73.067,18969.0
2015-08-10 12:00:00,99.75,99.81,99.72,99.75,33768.0,73.0596,73.1036,73.0377,73.0596,33768.0
2015-08-10 12:05:00,99.75,99.78,99.74,99.76,11805.0,73.0596,73.0816,73.0523,73.067,11805.0
2015-08-10 12:10:00,99.75,99.77,99.71,99.74,20776.0,73.0596,73.0743,73.0303,73.0523,20776.0
2015-08-10 12:15:00,99.73,99.77,99.69,99.7,21287.0,73.045,73.0743,73.0157,73.023,21287.0
2015-08-10 12:20:00,99.69,99.74,99.68,99.72,22947.0,73.0157,73.0523,73.0084,73.0377,22947.0
2015-08-10 12:25:00,99.73,99.74,99.67,99.7,20290.0,73.045,73.0523,73.001,73.023,20290.0
2015-08-10 12:30:00,99.71,99.71,99.61,99.63,15418.0,73.0303,73.0303,72.9571,72.9717,15418.0
2015-08-10 12:35:00,99.63,99.63,99.54,99.6,22913.0,72.9717,72.9717,72.9058,72.9498,22913.0
2015-08-10 12:40:00,99.59,99.6,99.54,99.57,12560.0,72.9424,72.9498,72.9058,72.9278,12560.0
2015-08-10 12:45:00,99.59,99.7,99.58,99.7,12308.0,72.9424,73.023,72.9351,73.023,12308.0
2015-08-10 12:50:00,99.69,99.69,99.61,99.66,17865.0,73.0157,73.0157,72.9571,72.9937,17865.0
2015-08-10 12:55:00,99.65,99.66,99.61,99.64,21195.0,72.9864,72.9937,72.9571,72.9791,21195.0
2015-08-10 13:00:00,99.64,99.77,99.57,99.76,22289.0,72.9791,73.0743,72.9278,73.067,22289.0
2015-08-10 13:05:00,99.76,99.82,99.73,99.81,19002.0,73.067,73.1109,73.045,73.1036,19002.0
2015-08-10 13:10:00,99.81,99.84,99.79,99.82,14910.0,73.1036,73.1256,73.0889,73.1109,14910.0
2015-08-10 13:15:00,99.83,99.85,99.77,99.78,13600.0,73.1182,73.1329,73.0743,73.0816,13600.0
2015-08-10 13:20:00,99.77,99.85,99.77,99.84,10464.0,73.0743,73.1329,73.0743,73.1256,10464.0
2015-08-10 13:25:00,99.84,99.84,99.8,99.81,14700.0,73.1256,73.1256,73.0963,73.1036,14700.0
2015-08-10 13:30:00,99.81,99.83,99.81,99.81,6196.0,73.1036,73.1182,73.1036,73.1036,6196.0
2015-08-10 13:35:00,99.82,99.83,99.8,99.83,12930.0,73.1109,73.1182,73.0963,73.1182,12930.0
2015-08-10 13:40:00,99.83,99.86,99.81,99.81,9697.0,73.1182,73.1402,73.1036,73.1036,9697.0
2015-08-10 13:45:00,99.81,99.81,99.68,99.75,22499.0,73.1036,73.1036,73.0084,73.0596,22499.0
2015-08-10 13:50:00,99.74,99.74,99.7,99.73,15981.0,73.0523,73.0523,73.023,73.045,15981.0
2015-08-10 13:55:00,99.73,99.75,99.69,99.75,21230.0,73.045,73.0596,73.0157,73.0596,21230.0
2015-08-10 14:00:00,99.75,99.81,99.75,99.76,8106.0,73.0596,73.1036,73.0596,73.067,8106.0
2015-08-10 14:05:00,99.79,99.81,99.77,99.78,9438.0,73.0889,73.1036,73.0743,73.0816,9438.0
2015-08-10 14:10:00,99.8,99.81,99.78,99.8,12078.0,73.0963,73.1036,73.0816,73.0963,12078.0
2015-08-10 14:15:00,99.8,99.84,99.77,99.77,13816.0,73.0963,73.1256,73.0743,73.0743,13816.0
2015-08-10 14:20:00,99.78,99.81,99.78,99.79,7179.0,73.0816,73.1036,73.0816,73.0889,7179.0
2015-08-10 14:25:00,99.8,99.84,99.79,99.8,12585.0,73.0963,73.1256,73.0889,73.0963,12585.0
2015-08-10 14:30:00,99.81,99.84,99.8,99.83,11230.0,73.1036,73.1256,73.0963,73.1182,11230.0
2015-08-10 14:35:00,99.83,99.85,99.8,99.83,17000.0,73.1182,73.1329,73.0963,73.1182,17000.0
2015-08-10 14:40:00,99.83,99.83,99.78,99.79,8064.0,73.1182,73.1182,73.0816,73.0889,8064.0
2015-08-10 14:45:00,99.79,99.83,99.79,99.82,15505.0,73.0889,73.1182,73.0889,73.1109,15505.0
2015-08-10 14:50:00,99.82,99.84,99.78,99.81,15672.0,73.1109,73.1256,73.0816,73.1036,15672.0
2015-08-10 14:55:00,99.81,99.88,99.8,99.82,15698.0,73.1036,73.1549,73.0963,73.1109,15698.0
2015-08-10 15:00:00,99.82,99.85,99.81,99.84,24012.0,73.1109,73.1329,73.1036,73.1256,24012.0
2015-08-10 15:05:00,99.84,99.86,99.81,99.83,20488.0,73.1256,73.1402,73.1036,73.1182,20488.0
2015-08-10 15:10:00,99.83,99.85,99.79,99.84,16314.0,73.1182,73.1329,73.0889,73.1256,16314.0
2015-08-10 15:15:00,99.84,99.91,99.81,99.85,30371.0,73.1256,73.1768,73.1036,73.1329,30371.0
2015-08-10 15:20:00,99.84,99.86,99.83,99.85,20387.0,73.1256,73.1402,73.1182,73.1329,20387.0
2015-08-10 15:25:00,99.84,99.85,99.82,99.84,22956.0,73.1256,73.1329,73.1109,73.1256,22956.0
2015-08-10 15:30:00,99.85,99.87,99.78,99.83,25144.0,73.1329,73.1475,73.0816,73.1182,25144.0
2015-08-10 15:35:00,99.82,99.87,99.74,99.79,30577.0,73.1109,73.1475,73.0523,73.0889,30577.0
2015-08-10 15:40:00,99.78,99.79,99.74,99.76,28819.0,73.0816,73.0889,73.0523,73.067,28819.0
2015-08-10 15:45:00,99.76,99.8,99.74,99.75,32887.0,73.067,73.0963,73.0523,73.0596,32887.0
2015-08-10 15:50:00,99.76,99.83,99.75,99.81,42725.0,73.067,73.1182,73.0596,73.1036,42725.0
2015-08-10 15:55:00,99.81,99.91,99.81,99.89,73656.0,73.1036,73.1768,73.1036,73.1622,73656.0
2015-08-11 09:30:00,98.4,98.9,98.3,98.9,88247.0,72.0709,72.4371,71.9976,72.4371,88247.0
2015-08-11 09:35:00,98.91,99.03,98.57,98.85,108350.0,72.4444,72.5323,72.1954,72.4005,108350.0
2015-08-11 09:40:00,98.86,99.03,98.84,98.92,67692.0,72.4078,72.5323,72.3931,72.4517,67692.0
2015-08-11 09:45:00,98.91,98.95,98.78,98.92,89332.0,72.4444,72.4737,72.3492,72.4517,89332.0
2015-08-11 09:50:00,98.88,98.96,98.77,98.79,67318.0,72.4224,72.481,72.3419,72.3565,67318.0
2015-08-11 09:55:00,98.79,98.79,98.68,98.77,46168.0,72.3565,72.3565,72.2759,72.3419,46168.0
2015-08-11 10:00:00,98.74,98.76,98.52,98.52,58172.0,72.3199,72.3345,72.1588,72.1588,58172.0
2015-08-11 10:05:00,98.52,98.65,98.48,98.64,47493.0,72.1588,72.254,72.1295,72.2466,47493.0
2015-08-11 10:10:00,98.6,98.63,98.55,98.6,31422.0,72.2173,72.2393,72.1807,72.2173,31422.0
2015-08-11 10:15:00,98.61,98.64,98.5,98.57,30741.0,72.2247,72.2466,72.1441,72.1954,30741.0
2015-08-11 10:20:00,98.58,98.75,98.58,98.75,27639.0,72.2027,72.3272,72.2027,72.3272,27639.0
2015-08-11 10:25:00,98.74,98.8,98.71,98.76,25246.0,72.3199,72.3638,72.2979,72.3345,25246.0
2015-08-11 10:30:00,98.77,98.8,98.61,98.64,26581.0,72.3419,72.3638,72.2247,72.2466,26581.0
2015-08-11 10:35:00,98.64,98.71,98.57,98.58,51093.0,72.2466,72.2979,72.1954,72.2027,51093.0
2015-08-11 10:40:00,98.56,98.63,98.5,98.52,16004.0,72.188,72.2393,72.1441,72.1588,16004.0
2015-08-11 10:45:00,98.53,98.71,98.51,98.71,12349.0,72.1661,72.2979,72.1514,72.2979,12349.0
2015-08-11 10:50:00,98.71,98.75,98.65,98.74,18812.0,72.2979,72.3272,72.254,72.3199,18812.0
2015-08-11 10:55:00,98.75,98.77,98.7,98.73,19660.0,72.3272,72.3419,72.2906,72.3126,19660.0
2015-08-11 11:00:00,98.73,98.78,98.6,98.6,14239.0,72.3126,72.3492,72.2173,72.2173,14239.0
2015-08-11 11:05:00,98.59,98.59,98.45,98.49,12522.0,72.21,72.21,72.1075,72.1368,12522.0
2015-08-11 11:10:00,98.51,98.56,98.44,98.56,18580.0,72.1514,72.188,72.1002,72.188,18580.0
2015-08-11 11:15:00,98.56,98.57,98.47,98.48,11324.0,72.188,72.1954,72.1221,72.1295,11324.0
2015-08-11 11:20:00,98.47,98.52,98.31,98.32,12486.0,72.1221,72.1588,72.0049,72.0123,12486.0
2015-08-11 11:25:00,98.31,98.33,98.23,98.27,17603.0,72.0049,72.0196,71.9463,71.9756,17603.0
2015-08-11 11:30:00,98.28,98.34,98.2,98.2,9946.0,71.983,72.0269,71.9244,71.9244,9946.0
2015-08-11 11:35:00,98.2,98.2,98.07,98.09,16121.0,71.9244,71.9244,71.8292,71.8438,16121.0
2015-08-11 11:40:00,98.06,98.14,98.02,98.09,12167.0,71.8218,71.8804,71.7925,71.8438,12167.0
2015-08-11 11:45:00,98.09,98.12,97.93,97.96,20902.0,71.8438,71.8658,71.7266,71.7486,20902.0
2015-08-11 11:50:00,97.95,97.98,97.9,97.95,22551.0,71.7413,71.7632,71.7046,71.7413,22551.0
2015-08-11 11:55:00,97.95,97.96,97.85,97.96,18732.0,71.7413,71.7486,71.668,71.7486,18732.0
2015-08-11 12:00:00,97.97,97.97,97.86,97.93,6456.0,71.7559,71.7559,71.6753,71.7266,6456.0
2015-08-11 12:05:00,97.93,97.97,97.9,97.93,9880.0,71.7266,71.7559,71.7046,71.7266,9880.0
2015-08-11 12:10:00,97.94,98.0,97.88,97.89,20596.0,71.7339,71.7779,71.69,71.6973,20596.0
2015-08-11 12:15:00,97.87,97.94,97.85,97.88,42908.0,71.6827,71.7339,71.668,71.69,42908.0
2015-08-11 12:20:00,97.87,97.87,97.77,97.77,5397.0,71.6827,71.6827,71.6094,71.6094,5397.0
2015-08-11 12:25:00,97.78,97.84,97.72,97.81,8927.0,71.6168,71.6607,71.5728,71.6387,8927.0
2015-08-11 12:30:00,97.78,97.87,97.78,97.84,49474.0,71.6168,71.6827,71.6168,71.6607,49474.0
2015-08-11 12:35:00,97.84,97.87,97.8,97.81,8945.0,71.6607,71.6827,71.6314,71.6387,8945.0
2015-08-11 12:40:00,97.8,97.85,97.72,97.73,14460.0,71.6314,71.668,71.5728,71.5801,14460.0
2015-08-11 12:45:00,97.7,97.75,97.69,97.7,7323.0,71.5582,71.5948,71.5508,71.5582,7323.0
2015-08-11 12:50:00,97.7,97.71,97.63,97.66,18804.0,71.5582,71.5655,71.5069,71.5289,18804.0
2015-08-11 12:55:00,97.65,97.65,97.5,97.56,13966.0,71.5215,71.5215,71.4117,71.4556,13966.0
2015-08-11 13:00:00,97.58,97.58,97.49,97.57,18584.0,71.4703,71.4703,71.4044,71.4629,18584.0
2015-08-11 13:05:00,97.57,97.61,97.51,97.58,14727.0,71.4629,71.4922,71.419,71.4703,14727.0
2015-08-11 13:10:00,97.53,97.59,97.5,97.56,20590.0,71.4336,71.4776,71.4117,71.4556,20590.0
2015-08-11 13:15:00,97.57,97.6,97.5,97.57,10912.0,71.4629,71.4849,71.4117,71.4629,10912.0
2015-08-11 13:20:00,97.57,97.6,97.5,97.54,13959.0,71.4629,71.4849,71.4117,71.441,13959.0
2015-08-11 13:25:00,97.57,97.61,97.52,97.55,15224.0,71.4629,71.4922,71.4263,71.4483,15224.0
2015-08-11 13:30:00,97.56,97.64,97.49,97.64,7416.0,71.4556,71.5142,71.4044,71.5142,7416.0
2015-08-11 13:35:00,97.62,97.79,97.61,97.77,25464.0,71.4996,71.6241,71.4922,71.6094,25464.0
2015-08-11 13:40:00,97.8,97.8,97.68,97.7,7931.0,71.6314,71.6314,71.5435,71.5582,7931.0
2015-08-11 13:45:00,97.7,97.72,97.61,97.61,9254.0,71.5582,71.5728,71.4922,71.4922,9254.0
2015-08-11 13:50:00,97.61,97.65,97.58,97.61,10812.0,71.4922,71.5215,71.4703,71.4922,10812.0
2015-08-11 13:55:00,97.59,97.64,97.56,97.62,9058.0,71.4776,71.5142,71.4556,71.4996,9058.0
2015-08-11 14:00:00,97.62,97.66,97.55,97.64,23831.0,71.4996,71.5289,71.4483,71.5142,23831.0
2015-08-11 14:05:00,97.63,97.7,97.62,97.65,11576.0,71.5069,71.5582,71.4996,71.5215,11576.0
2015-08-11 14:10:00,97.65,97.66,97.55,97.57,20966.0,71.5215,71.5289,71.4483,71.4629,20966.0
2015-08-11 14:15:00,97.57,97.59,97.48,97.49,11125.0,71.4629,71.4776,71.397,71.4044,11125.0
2015-08-11 14:20:00,97.49,97.62,97.49,97.59,9304.0,71.4044,71.4996,71.4044,71.4776,9304.0
2015-08-11 14:25:00,97.58,97.68,97.54,97.66,11426.0,71.4703,71.5435,71.441,71.5289,11426.0
2015-08-11 14:30:00,97.64,97.69,97.63,97.65,9066.0,71.5142,71.5508,71.5069,71.5215,9066.0
2015-08-11 14:35:00,97.68,97.68,97.57,97.65,12541.0,71.5435,71.5435,71.4629,71.5215,12541.0
2015-08-11 14:40:00,97.64,97.65,97.61,97.64,7991.0,71.5142,71.5215,71.4922,71.5142,7991.0
2015-08-11 14:45:00,97.65,97.66,97.6,97.63,9993.0,71.5215,71.5289,71.4849,71.5069,9993.0
2015-08-11 14:50:00,97.62,97.63,97.55,97.62,8060.0,71.4996,71.5069,71.4483,71.4996,8060.0
2015-08-11 14:55:00,97.62,97.76,97.62,97.73,12789.0,71.4996,71.6021,71.4996,71.5801,12789.0
2015-08-11 15:00:00,97.75,97.82,97.74,97.82,24693.0,71.5948,71.6461,71.5875,71.6461,24693.0
2015-08-11 15:05:00,97.82,97.85,97.77,97.79,31380.0,71.6461,71.668,71.6094,71.6241,31380.0
2015-08-11 15:10:00,97.79,97.93,97.79,97.93,52035.0,71.6241,71.7266,71.6241,71.7266,52035.0
2015-08-11 15:15:00,97.93,97.93,97.79,97.88,33450.0,71.7266,71.7266,71.6241,71.69,33450.0
2015-08-11 15:20:00,97.87,97.91,97.8,97.89,44406.0,71.6827,71.712,71.6314,71.6973,44406.0
2015-08-11 15:25:00,97.9,97.94,97.83,97.87,30585.0,71.7046,71.7339,71.6534,71.6827,30585.0
2015-08-11 15:30:00,97.87,97.89,97.75,97.85,34551.0,71.6827,71.6973,71.5948,71.668,34551.0
2015-08-11 15:35:00,97.84,97.97,97.84,97.95,33586.0,71.6607,71.7559,71.6607,71.7413,33586.0
2015-08-11 15:40:00,97.95,98.0,97.86,97.99,26057.0,71.7413,71.7779,71.6753,71.7706,26057.0
2015-08-11 15:45:00,97.98,98.0,97.85,97.9,45382.0,71.7632,71.7779,71.668,71.7046,45382.0
2015-08-11 15:50:00,97.89,97.97,97.89,97.91,87258.0,71.6973,71.7559,71.6973,71.712,87258.0
2015-08-11 15:55:00,97.92,97.99,97.89,97.94,119241.0,71.7193,71.7706,71.6973,71.7339,119241.0
2015-08-12 09:30:00,96.94,97.21,96.46,96.59,64522.0,71.0015,71.1993,70.65,70.7452,64522.0
2015-08-12 09:35:00,96.58,96.65,96.36,96.62,36502.0,70.7378,70.7891,70.5767,70.7671,36502.0
2015-08-12 09:40:00,96.62,96.74,96.3,96.3,25186.0,70.7671,70.855,70.5328,70.5328,25186.0
2015-08-12 09:45:00,96.32,96.36,96.08,96.09,24792.0,70.5474,70.5767,70.3716,70.379,24792.0
2015-08-12 09:50:00,96.08,96.1,95.83,95.91,35651.0,70.3716,70.3863,70.1885,70.2471,35651.0
2015-08-12 09:55:00,95.92,95.94,95.75,95.79,33901.0,70.2544,70.2691,70.1299,70.1592,33901.0
2015-08-12 10:00:00,95.76,95.77,95.4,95.43,53734.0,70.1373,70.1446,69.8736,69.8956,53734.0
2015-08-12 10:05:00,95.43,95.44,95.0,95.01,55816.0,69.8956,69.9029,69.5806,69.5879,55816.0
2015-08-12 10:10:00,95.0,95.08,94.83,94.89,56889.0,69.5806,69.6392,69.4561,69.5,56889.0
2015-08-12 10:15:00,94.89,95.27,94.89,95.21,24764.0,69.5,69.7784,69.5,69.7344,24764.0
2015-08-12 10:20:00,95.21,95.21,94.87,94.88,37049.0,69.7344,69.7344,69.4854,69.4927,37049.0
2015-08-12 10:25:00,94.87,95.05,94.78,95.03,31324.0,69.4854,69.6172,69.4195,69.6026,31324.0
2015-08-12 10:30:00,95.05,95.34,95.04,95.28,20587.0,69.6172,69.8296,69.6099,69.7857,20587.0
2015-08-12 10:35:00,95.27,95.45,95.19,95.42,19769.0,69.7784,69.9102,69.7198,69.8882,19769.0
2015-08-12 10:40:00,95.45,95.5,95.22,95.23,36309.0,69.9102,69.9468,69.7417,69.7491,36309.0
2015-08-12 10:45:00,95.25,95.34,95.21,95.26,24328.0,69.7637,69.8296,69.7344,69.771,24328.0
2015-08-12 10:50:00,95.28,95.28,95.15,95.16,15054.0,69.7857,69.7857,69.6905,69.6978,15054.0
2015-08-12 10:55:00,95.16,95.16,95.04,95.07,26046.0,69.6978,69.6978,69.6099,69.6319,26046.0
2015-08-12 11:00:00,95.08,95.24,95.03,95.21,42092.0,69.6392,69.7564,69.6026,69.7344,42092.0
2015-08-12 11:05:00,95.2,95.21,95.1,95.2,41910.0,69.7271,69.7344,69.6538,69.7271,41910.0
2015-08-12 11:10:00,95.22,95.26,95.08,95.11,25205.0,69.7417,69.771,69.6392,69.6612,25205.0
2015-08-12 11:15:00,95.15,95.18,95.04,95.05,35320.0,69.6905,69.7124,69.6099,69.6172,35320.0
2015-08-12 11:20:00,95.04,95.15,95.03,95.08,20235.0,69.6099,69.6905,69.6026,69.6392,20235.0
2015-08-12 11:25:00,95.08,95.22,95.05,95.13,33984.0,69.6392,69.7417,69.6172,69.6758,33984.0
2015-08-12 11:30:00,95.12,95.12,94.98,95.08,28639.0,69.6685,69.6685,69.566,69.6392,28639.0
2015-08-12 11:35:00,95.08,95.12,95.0,95.02,36263.0,69.6392,69.6685,69.5806,69.5953,36263.0
2015-08-12 11:40:00,95.03,95.06,94.95,95.0,26011.0,69.6026,69.6246,69.544,69.5806,26011.0
2015-08-12 11:45:00,95.0,95.0,94.88,94.95,19978.0,69.5806,69.5806,69.4927,69.544,19978.0
2015-08-12 11:50:00,94.95,95.0,94.87,94.9,36450.0,69.544,69.5806,69.4854,69.5074,36450.0
2015-08-12 11:55:00,94.89,95.01,94.89,94.96,22316.0,69.5,69.5879,69.5,69.5513,22316.0
2015-08-12 12:00:00,94.96,94.96,94.83,94.86,15427.0,69.5513,69.5513,69.4561,69.4781,15427.0
2015-08-12 12:05:00,94.87,94.9,94.82,94.85,15955.0,69.4854,69.5074,69.4488,69.4707,15955.0
2015-08-12 12:10:00,94.87,94.94,94.85,94.89,15399.0,69.4854,69.5367,69.4707,69.5,15399.0
2015-08-12 12:15:00,94.9,95.05,94.89,95.04,11878.0,69.5074,69.6172,69.5,69.6099,11878.0
2015-08-12 12:20:00,95.04,95.1,95.04,95.07,24738.0,69.6099,69.6538,69.6099,69.6319,24738.0
2015-08-12 12:25:00,95.06,95.16,95.05,95.14,25873.0,69.6246,69.6978,69.6172,69.6831,25873.0
2015-08-12 12:30:00,95.16,95.28,95.13,95.28,41123.0,69.6978,69.7857,69.6758,69.7857,41123.0
2015-08-12 12:35:00,95.28,95.3,95.17,95.22,32260.0,69.7857,69.8003,69.7051,69.7417,32260.0
2015-08-12 12:40:00,95.22,95.29,95.2,95.23,33417.0,69.7417,69.793,69.7271,69.7491,33417.0
2015-08-12 12:45:00,95.24,95.25,95.19,95.2,15092.0,69.7564,69.7637,69.7198,69.7271,15092.0
2015-08-12 12:50:00,95.21,95.21,95.06,95.08,11545.0,69.7344,69.7344,69.6246,69.6392,11545.0
2015-08-12 12:55:00,95.07,95.09,94.97,95.04,16025.0,69.6319,69.6465,69.5586,69.6099,16025.0
2015-08-12 13:00:00,95.04,95.14,95.02,95.12,11713.0,69.6099,69.6831,69.5953,69.6685,11713.0
2015-08-12 13:05:00,95.12,95.17,95.1,95.11,26512.0,69.6685,69.7051,69.6538,69.6612,26512.0
2015-08-12 13:10:00,95.11,95.16,95.11,95.13,11777.0,69.6612,69.6978,69.6612,69.6758,11777.0
2015-08-12 13:15:00,95.13,95.28,95.13,95.26,15572.0,69.6758,69.7857,69.6758,69.771,15572.0
2015-08-12 13:20:00,95.26,95.36,95.25,95.35,9338.0,69.771,69.8443,69.7637,69.837,9338.0
2015-08-12 13:25:00,95.38,95.47,95.37,95.4,15072.0,69.8589,69.9248,69.8516,69.8736,15072.0
2015-08-12 13:30:00,95.39,95.45,95.34,95.34,12787.0,69.8663,69.9102,69.8296,69.8296,12787.0
2015-08-12 13:35:00,95.37,95.47,95.37,95.45,8354.0,69.8516,69.9248,69.8516,69.9102,8354.0
2015-08-12 13:40:00,95.46,95.52,95.46,95.5,30988.0,69.9175,69.9615,69.9175,69.9468,30988.0
2015-08-12 13:45:00,95.51,95.64,95.5,95.64,25833.0,69.9541,70.0494,69.9468,70.0494,25833.0
2015-08-12 13:50:00,95.64,95.75,95.61,95.73,16153.0,70.0494,70.1299,70.0274,70.1153,16153.0
2015-08-12 13:55:00,95.74,95.78,95.68,95.68,10509.0,70.1226,70.1519,70.0787,70.0787,10509.0
2015-08-12 14:00:00,95.67,95.69,95.51,95.54,16040.0,70.0713,70.086,69.9541,69.9761,16040.0
2015-08-12 14:05:00,95.55,95.55,95.47,95.49,22771.0,69.9834,69.9834,69.9248,69.9395,22771.0
2015-08-12 14:10:00,95.48,95.64,95.47,95.64,13662.0,69.9322,70.0494,69.9248,70.0494,13662.0
2015-08-12 14:15:00,95.63,95.63,95.53,95.59,33531.0,70.042,70.042,69.9688,70.0127,33531.0
2015-08-12 14:20:00,95.59,95.61,95.5,95.52,21498.0,70.0127,70.0274,69.9468,69.9615,21498.0
2015-08-12 14:25:00,95.52,95.55,95.41,95.43,24236.0,69.9615,69.9834,69.8809,69.8956,24236.0
2015-08-12 14:30:00,95.46,95.52,95.28,95.32,24955.0,69.9175,69.9615,69.7857,69.815,24955.0
2015-08-12 14:35:00,95.34,95.5,95.32,95.5,14784.0,69.8296,69.9468,69.815,69.9468,14784.0
2015-08-12 14:40:00,95.49,95.54,95.45,95.52,21734.0,69.9395,69.9761,69.9102,69.9615,21734.0
2015-08-12 14:45:00,95.53,95.66,95.53,95.63,32933.0,69.9688,70.064,69.9688,70.042,32933.0
2015-08-12 14:50:00,95.61,95.62,95.55,95.6,17380.0,70.0274,70.0347,69.9834,70.0201,17380.0
2015-08-12 14:55:00,95.6,95.66,95.55,95.66,24497.0,70.0201,70.064,69.9834,70.064,24497.0
2015-08-12 15:00:00,95.69,95.86,95.69,95.77,20362.0,70.086,70.2105,70.086,70.1446,20362.0
2015-08-12 15:05:00,95.78,95.81,95.74,95.81,12807.0,70.1519,70.1739,70.1226,70.1739,12807.0
2015-08-12 15:10:00,95.81,95.85,95.77,95.8,20639.0,70.1739,70.2032,70.1446,70.1665,20639.0
2015-08-12 15:15:00,95.79,95.82,95.73,95.81,23865.0,70.1592,70.1812,70.1153,70.1739,23865.0
2015-08-12 15:20:00,95.81,95.98,95.81,95.98,30942.0,70.1739,70.2984,70.1739,70.2984,30942.0
2015-08-12 15:25:00,95.97,96.08,95.96,96.05,34659.0,70.2911,70.3716,70.2837,70.3497,34659.0
2015-08-12 15:30:00,96.05,96.15,96.03,96.14,38269.0,70.3497,70.4229,70.335,70.4156,38269.0
2015-08-12 15:35:00,96.14,96.14,96.0,96.0,34388.0,70.4156,70.4156,70.313,70.313,34388.0
2015-08-12 15:40:00,96.01,96.03,95.93,95.97,30945.0,70.3204,70.335,70.2618,70.2911,30945.0
2015-08-12 15:45:00,95.98,96.07,95.97,96.06,34871.0,70.2984,70.3643,70.2911,70.357,34871.0
2015-08-12 15:50:00,96.06,96.13,96.0,96.09,69354.0,70.357,70.4082,70.313,70.379,69354.0
2015-08-12 15:55:00,96.1,96.11,96.01,96.07,99077.0,70.3863,70.3936,70.3204,70.3643,99077.0
2015-08-13 09:30:00,94.46,96.32,93.71,96.15,84093.0,69.1851,70.5474,68.6358,70.4229,84093.0
2015-08-13 09:35:00,96.08,96.08,95.67,95.68,45417.0,70.3716,70.3716,70.0713,70.0787,45417.0
2015-08-13 09:40:00,95.7,95.72,95.48,95.62,76977.0,70.0933,70.108,69.9322,70.0347,76977.0
2015-08-13 09:45:00,95.61,95.67,95.37,95.41,49255.0,70.0274,70.0713,69.8516,69.8809,49255.0
2015-08-13 09:50:00,95.45,95.67,95.44,95.63,36117.0,69.9102,70.0713,69.9029,70.042,36117.0
2015-08-13 09:55:00,95.63,95.8,95.58,95.72,33069.0,70.042,70.1665,70.0054,70.108,33069.0
2015-08-13 10:00:00,95.76,95.76,95.42,95.43,25296.0,70.1373,70.1373,69.8882,69.8956,25296.0
2015-08-13 10:05:00,95.41,95.56,95.41,95.53,24153.0,69.8809,69.9908,69.8809,69.9688,24153.0
2015-08-13 10:10:00,95.57,95.7,95.53,95.57,23327.0,69.9981,70.0933,69.9688,69.9981,23327.0
2015-08-13 10:15:00,95.55,95.79,95.55,95.7,17995.0,69.9834,70.1592,69.9834,70.0933,17995.0
2015-08-13 10:20:00,95.7,95.83,95.7,95.81,12454.0,70.0933,70.1885,70.0933,70.1739,12454.0
2015-08-13 10:25:00,95.78,96.13,95.78,96.13,16289.0,70.1519,70.4082,70.1519,70.4082,16289.0
2015-08-13 10:30:00,96.14,96.22,96.07,96.22,29157.0,70.4156,70.4742,70.3643,70.4742,29157.0
2015-08-13 10:35:00,96.22,96.44,96.22,96.43,8915.0,70.4742,70.6353,70.4742,70.628,8915.0
2015-08-13 10:40:00,96.46,96.54,96.42,96.46,8725.0,70.65,70.7085,70.6207,70.65,8725.0
2015-08-13 10:45:00,96.44,96.5,96.36,96.36,11563.0,70.6353,70.6792,70.5767,70.5767,11563.0
2015-08-13 10:50:00,96.37,96.5,96.3,96.46,9629.0,70.584,70.6792,70.5328,70.65,9629.0
2015-08-13 10:55:00,96.49,96.49,96.29,96.3,13669.0,70.6719,70.6719,70.5254,70.5328,13669.0
2015-08-13 11:00:00,96.28,96.31,96.06,96.13,13714.0,70.5181,70.5401,70.357,70.4082,13714.0
2015-08-13 11:05:00,96.13,96.13,95.93,95.98,8859.0,70.4082,70.4082,70.2618,70.2984,8859.0
2015-08-13 11:10:00,95.96,96.02,95.87,95.89,18840.0,70.2837,70.3277,70.2178,70.2325,18840.0
2015-08-13 11:15:00,95.88,96.0,95.88,95.94,10677.0,70.2251,70.313,70.2251,70.2691,10677.0
2015-08-13 11:20:00,95.93,95.93,95.75,95.79,11397.0,70.2618,70.2618,70.1299,70.1592,11397.0
2015-08-13 11:25:00,95.75,95.75,95.62,95.66,16962.0,70.1299,70.1299,70.0347,70.064,16962.0
2015-08-13 11:30:00,95.65,95.75,95.59,95.75,11814.0,70.0567,70.1299,70.0127,70.1299,11814.0
2015-08-13 11:35:00,95.76,95.8,95.71,95.76,9417.0,70.1373,70.1665,70.1006,70.1373,9417.0
2015-08-13 11:40:00,95.76,95.88,95.76,95.86,7065.0,70.1373,70.2251,70.1373,70.2105,7065.0
2015-08-13 11:45:00,95.86,96.03,95.86,96.03,8690.0,70.2105,70.335,70.2105,70.335,8690.0
2015-08-13 11:50:00,96.07,96.12,96.03,96.05,8300.0,70.3643,70.4009,70.335,70.3497,8300.0
2015-08-13 11:55:00,96.04,96.07,96.0,96.04,13289.0,70.3423,70.3643,70.313,70.3423,13289.0
2015-08-13 12:00:00,96.05,96.1,96.04,96.1,7981.0,70.3497,70.3863,70.3423,70.3863,7981.0
2015-08-13 12:05:00,96.15,96.27,96.15,96.22,6231.0,70.4229,70.5108,70.4229,70.4742,6231.0
2015-08-13 12:10:00,96.18,96.26,96.18,96.23,9421.0,70.4449,70.5035,70.4449,70.4815,9421.0
2015-08-13 12:15:00,96.21,96.24,96.12,96.23,16972.0,70.4668,70.4888,70.4009,70.4815,16972.0
2015-08-13 12:20:00,96.24,96.24,96.21,96.23,1650.0,70.4888,70.4888,70.4668,70.4815,1650.0
2015-08-13 12:25:00,96.25,96.38,96.23,96.38,9717.0,70.4961,70.5914,70.4815,70.5914,9717.0
2015-08-13 12:30:00,96.38,96.4,96.35,96.38,7801.0,70.5914,70.606,70.5694,70.5914,7801.0
2015-08-13 12:35:00,96.38,96.38,96.24,96.26,8860.0,70.5914,70.5914,70.4888,70.5035,8860.0
2015-08-13 12:40:00,96.26,96.26,96.05,96.07,17122.0,70.5035,70.5035,70.3497,70.3643,17122.0
2015-08-13 12:45:00,96.06,96.13,96.06,96.11,9071.0,70.357,70.4082,70.357,70.3936,9071.0
2015-08-13 12:50:00,96.11,96.18,96.08,96.18,4700.0,70.3936,70.4449,70.3716,70.4449,4700.0
2015-08-13 12:55:00,96.19,96.19,96.13,96.13,9425.0,70.4522,70.4522,70.4082,70.4082,9425.0
2015-08-13 13:00:00,96.14,96.3,96.14,96.3,4900.0,70.4156,70.5328,70.4156,70.5328,4900.0
2015-08-13 13:05:00,96.32,96.34,96.26,96.29,8840.0,70.5474,70.5621,70.5035,70.5254,8840.0
2015-08-13 13:10:00,96.28,96.34,96.28,96.32,5901.0,70.5181,70.5621,70.5181,70.5474,5901.0
2015-08-13 13:15:00,96.31,96.38,96.25,96.28,15415.0,70.5401,70.5914,70.4961,70.5181,15415.0
2015-08-13 13:20:00,96.3,96.4,96.3,96.33,6289.0,70.5328,70.606,70.5328,70.5547,6289.0
2015-08-13 13:25:00,96.33,96.42,96.33,96.42,3950.0,70.5547,70.6207,70.5547,70.6207,3950.0
2015-08-13 13:30:00,96.42,96.42,96.36,96.38,4925.0,70.6207,70.6207,70.5767,70.5914,4925.0
2015-08-13 13:35:00,96.37,96.46,96.34,96.46,9134.0,70.584,70.65,70.5621,70.65,9134.0
2015-08-13 13:40:00,96.45,96.47,96.42,96.44,6416.0,70.6426,70.6573,70.6207,70.6353,6416.0
2015-08-13 13:45:00,96.43,96.48,96.42,96.44,7525.0,70.628,70.6646,70.6207,70.6353,7525.0
2015-08-13 13:50:00,96.43,96.43,96.28,96.32,5602.0,70.628,70.628,70.5181,70.5474,5602.0
2015-08-13 13:55:00,96.35,96.42,96.35,96.35,5237.0,70.5694,70.6207,70.5694,70.5694,5237.0
2015-08-13 14:00:00,96.38,96.41,96.29,96.36,11614.0,70.5914,70.6133,70.5254,70.5767,11614.0
2015-08-13 14:05:00,96.37,96.51,96.37,96.49,12936.0,70.584,70.6866,70.584,70.6719,12936.0
2015-08-13 14:10:00,96.48,96.49,96.45,96.47,9152.0,70.6646,70.6719,70.6426,70.6573,9152.0
2015-08-13 14:15:00,96.47,96.48,96.42,96.46,22230.0,70.6573,70.6646,70.6207,70.65,22230.0
2015-08-13 14:20:00,96.47,96.56,96.45,96.55,10020.0,70.6573,70.7232,70.6426,70.7159,10020.0
2015-08-13 14:25:00,96.54,96.6,96.52,96.58,10076.0,70.7085,70.7525,70.6939,70.7378,10076.0
2015-08-13 14:30:00,96.58,96.62,96.56,96.57,6083.0,70.7378,70.7671,70.7232,70.7305,6083.0
2015-08-13 14:35:00,96.57,96.59,96.52,96.54,5636.0,70.7305,70.7452,70.6939,70.7085,5636.0
2015-08-13 14:40:00,96.54,96.57,96.53,96.56,6009.0,70.7085,70.7305,70.7012,70.7232,6009.0
2015-08-13 14:45:00,96.57,96.63,96.54,96.63,21028.0,70.7305,70.7745,70.7085,70.7745,21028.0
2015-08-13 14:50:00,96.63,96.65,96.62,96.64,10412.0,70.7745,70.7891,70.7671,70.7818,10412.0
2015-08-13 14:55:00,96.64,96.68,96.63,96.64,5590.0,70.7818,70.8111,70.7745,70.7818,5590.0
2015-08-13 15:00:00,96.63,96.69,96.56,96.56,19387.0,70.7745,70.8184,70.7232,70.7232,19387.0
2015-08-13 15:05:00,96.55,96.58,96.54,96.56,16512.0,70.7159,70.7378,70.7085,70.7232,16512.0
2015-08-13 15:10:00,96.56,96.68,96.54,96.65,18224.0,70.7232,70.8111,70.7085,70.7891,18224.0
2015-08-13 15:15:00,96.65,96.66,96.58,96.64,14639.0,70.7891,70.7964,70.7378,70.7818,14639.0
2015-08-13 15:20:00,96.64,96.66,96.58,96.6,28100.0,70.7818,70.7964,70.7378,70.7525,28100.0
2015-08-13 15:25:00,96.6,96.64,96.58,96.58,27123.0,70.7525,70.7818,70.7378,70.7378,27123.0
2015-08-13 15:30:00,96.58,96.6,96.48,96.5,22560.0,70.7378,70.7525,70.6646,70.6792,22560.0
2015-08-13 15:35:00,96.51,96.53,96.4,96.48,33270.0,70.6866,70.7012,70.606,70.6646,33270.0
2015-08-13 15:40:00,96.48,96.51,96.4,96.41,29400.0,70.6646,70.6866,70.606,70.6133,29400.0
2015-08-13 15:45:00,96.41,96.5,96.38,96.44,54356.0,70.6133,70.6792,70.5914,70.6353,54356.0
2015-08-13 15:50:00,96.43,96.46,96.41,96.45,30977.0,70.628,70.65,70.6133,70.6426,30977.0
2015-08-13 15:55:00,96.43,96.47,96.4,96.42,66834.0,70.628,70.6573,70.606,70.6207,66834.0
2015-08-14 09:30:00,96.38,96.62,96.17,96.29,38963.0,70.5914,70.7671,70.4375,70.5254,38963.0
2015-08-14 09:35:00,96.35,96.58,96.35,96.44,19445.0,70.5694,70.7378,70.5694,70.6353,19445.0
2015-08-14 09:40:00,96.47,96.61,96.34,96.54,42472.0,70.6573,70.7598,70.5621,70.7085,42472.0
2015-08-14 09:45:00,96.53,96.66,96.47,96.51,32278.0,70.7012,70.7964,70.6573,70.6866,32278.0
2015-08-14 09:50:00,96.59,96.83,96.58,96.75,17165.0,70.7452,70.9209,70.7378,70.8624,17165.0
2015-08-14 09:55:00,96.79,96.98,96.79,96.9,23077.0,70.8917,71.0308,70.8917,70.9722,23077.0
2015-08-14 10:00:00,96.93,96.93,96.74,96.81,9318.0,70.9942,70.9942,70.855,70.9063,9318.0
2015-08-14 10:05:00,96.85,96.91,96.75,96.87,16430.0,70.9356,70.9795,70.8624,70.9502,16430.0
2015-08-14 10:10:00,96.88,96.94,96.88,96.92,20526.0,70.9576,71.0015,70.9576,70.9869,20526.0
2015-08-14 10:15:00,96.9,97.02,96.88,96.95,34160.0,70.9722,71.0601,70.9576,71.0088,34160.0
2015-08-14 10:20:00,96.96,97.06,96.94,97.04,72273.0,71.0162,71.0894,71.0015,71.0748,72273.0
2015-08-14 10:25:00,97.04,97.14,96.97,97.01,59218.0,71.0748,71.148,71.0235,71.0528,59218.0
2015-08-14 10:30:00,97.01,97.13,97.0,97.08,10157.0,71.0528,71.1407,71.0455,71.1041,10157.0
2015-08-14 10:35:00,97.09,97.13,97.04,97.09,13494.0,71.1114,71.1407,71.0748,71.1114,13494.0
2015-08-14 10:40:00,97.1,97.15,97.08,97.14,8995.0,71.1187,71.1553,71.1041,71.148,8995.0
2015-08-14 10:45:00,97.12,97.15,97.03,97.1,9000.0,71.1334,71.1553,71.0674,71.1187,9000.0
2015-08-14 10:50:00,97.1,97.2,97.1,97.17,23270.0,71.1187,71.1919,71.1187,71.17,23270.0
2015-08-14 10:55:00,97.15,97.16,97.1,97.11,14730.0,71.1553,71.1626,71.1187,71.126,14730.0
2015-08-14 11:00:00,97.07,97.15,97.06,97.15,11125.0,71.0967,71.1553,71.0894,71.1553,11125.0
2015-08-14 11:05:00,97.13,97.13,97.04,97.04,16319.0,71.1407,71.1407,71.0748,71.0748,16319.0
2015-08-14 11:10:00,97.05,97.05,96.95,96.98,12058.0,71.0821,71.0821,71.0088,71.0308,12058.0
2015-08-14 11:15:00,97.0,97.03,96.89,96.92,20075.0,71.0455,71.0674,70.9649,70.9869,20075.0
2015-08-14 11:20:00,96.92,97.07,96.92,97.06,10367.0,70.9869,71.0967,70.9869,71.0894,10367.0
2015-08-14 11:25:00,97.05,97.15,97.05,97.12,7221.0,71.0821,71.1553,71.0821,71.1334,7221.0
2015-08-14 11:30:00,97.15,97.23,97.12,97.23,8555.0,71.1553,71.2139,71.1334,71.2139,8555.0
2015-08-14 11:35:00,97.23,97.35,97.23,97.34,15419.0,71.2139,71.3018,71.2139,71.2945,15419.0
2015-08-14 11:40:00,97.34,97.43,97.3,97.4,17047.0,71.2945,71.3604,71.2652,71.3384,17047.0
2015-08-14 11:45:00,97.4,97.4,97.33,97.34,19610.0,71.3384,71.3384,71.2872,71.2945,19610.0
2015-08-14 11:50:00,97.34,97.41,97.31,97.31,6750.0,71.2945,71.3458,71.2725,71.2725,6750.0
2015-08-14 11:55:00,97.34,97.4,97.33,97.39,12203.0,71.2945,71.3384,71.2872,71.3311,12203.0
2015-08-14 12:00:00,97.41,97.46,97.38,97.43,10908.0,71.3458,71.3824,71.3238,71.3604,10908.0
2015-08-14 12:05:00,97.44,97.44,97.4,97.44,11345.0,71.3677,71.3677,71.3384,71.3677,11345.0
2015-08-14 12:10:00,97.43,97.43,97.35,97.35,6329.0,71.3604,71.3604,71.3018,71.3018,6329.0
2015-08-14 12:15:00,97.37,97.39,97.3,97.3,21044.0,71.3165,71.3311,71.2652,71.2652,21044.0
2015-08-14 12:20:00,97.29,97.3,97.17,97.17,27222.0,71.2579,71.2652,71.17,71.17,27222.0
2015-08-14 12:25:00,97.18,97.21,97.13,97.14,5594.0,71.1773,71.1993,71.1407,71.148,5594.0
2015-08-14 12:30:00,97.15,97.18,97.12,97.18,11792.0,71.1553,71.1773,71.1334,71.1773,11792.0
2015-08-14 12:35:00,97.17,97.18,97.07,97.07,7989.0,71.17,71.1773,71.0967,71.0967,7989.0
2015-08-14 12:40:00,97.06,97.08,97.0,97.07,5701.0,71.0894,71.1041,71.0455,71.0967,5701.0
2015-08-14 12:45:00,97.06,97.07,97.0,97.03,9517.0,71.0894,71.0967,71.0455,71.0674,9517.0
2015-08-14 12:50:00,97.03,97.07,97.03,97.06,3043.0,71.0674,71.0967,71.0674,71.0894,3043.0
2015-08-14 12:55:00,97.05,97.19,97.04,97.18,12103.0,71.0821,71.1846,71.0748,71.1773,12103.0
2015-08-14 13:00:00,97.16,97.19,97.11,97.14,6047.0,71.1626,71.1846,71.126,71.148,6047.0
2015-08-14 13:05:00,97.17,97.17,97.13,97.15,6793.0,71.17,71.17,71.1407,71.1553,6793.0
2015-08-14 13:10:00,97.14,97.24,97.12,97.22,9179.0,71.148,71.2212,71.1334,71.2066,9179.0
2015-08-14 13:15:00,97.24,97.33,97.24,97.31,16005.0,71.2212,71.2872,71.2212,71.2725,16005.0
2015-08-14 13:20:00,97.3,97.37,97.3,97.35,7134.0,71.2652,71.3165,71.2652,71.3018,7134.0
2015-08-14 13:25:00,97.36,97.41,97.36,97.4,4083.0,71.3091,71.3458,71.3091,71.3384,4083.0
2015-08-14 13:30:00,97.4,97.46,97.4,97.45,12267.0,71.3384,71.3824,71.3384,71.3751,12267.0
2015-08-14 13:35:00,97.45,97.45,97.35,97.4,7879.0,71.3751,71.3751,71.3018,71.3384,7879.0
2015-08-14 13:40:00,97.4,97.45,97.4,97.43,7754.0,71.3384,71.3751,71.3384,71.3604,7754.0
2015-08-14 13:45:00,97.42,97.42,97.23,97.24,9712.0,71.3531,71.3531,71.2139,71.2212,9712.0
2015-08-14 13:50:00,97.25,97.41,97.24,97.41,4215.0,71.2286,71.3458,71.2212,71.3458,4215.0
2015-08-14 13:55:00,97.39,97.4,97.3,97.32,10993.0,71.3311,71.3384,71.2652,71.2798,10993.0
2015-08-14 14:00:00,97.34,97.42,97.34,97.41,6286.0,71.2945,71.3531,71.2945,71.3458,6286.0
2015-08-14 14:05:00,97.41,97.42,97.32,97.41,13968.0,71.3458,71.3531,71.2798,71.3458,13968.0
2015-08-14 14:10:00,97.41,97.49,97.41,97.49,16094.0,71.3458,71.4044,71.3458,71.4044,16094.0
2015-08-14 14:15:00,97.48,97.5,97.44,97.48,4914.0,71.397,71.4117,71.3677,71.397,4914.0
2015-08-14 14:20:00,97.49,97.52,97.48,97.49,5989.0,71.4044,71.4263,71.397,71.4044,5989.0
2015-08-14 14:25:00,97.51,97.53,97.46,97.46,7553.0,71.419,71.4336,71.3824,71.3824,7553.0
2015-08-14 14:30:00,97.45,97.52,97.41,97.5,7344.0,71.3751,71.4263,71.3458,71.4117,7344.0
2015-08-14 14:35:00,97.51,97.51,97.44,97.5,9060.0,71.419,71.419,71.3677,71.4117,9060.0
2015-08-14 14:40:00,97.5,97.51,97.47,97.47,7100.0,71.4117,71.419,71.3897,71.3897,7100.0
2015-08-14 14:45:00,97.47,97.54,97.46,97.47,9199.0,71.3897,71.441,71.3824,71.3897,9199.0
2015-08-14 14:50:00,97.46,97.47,97.36,97.37,11577.0,71.3824,71.3897,71.3091,71.3165,11577.0
2015-08-14 14:55:00,97.37,97.41,97.37,97.39,4475.0,71.3165,71.3458,71.3165,71.3311,4475.0
2015-08-14 15:00:00,97.38,97.48,97.38,97.48,13015.0,71.3238,71.397,71.3238,71.397,13015.0
2015-08-14 15:05:00,97.49,97.55,97.48,97.55,12732.0,71.4044,71.4483,71.397,71.4483,12732.0
2015-08-14 15:10:00,97.54,97.56,97.52,97.56,9408.0,71.441,71.4556,71.4263,71.4556,9408.0
2015-08-14 15:15:00,97.57,97.59,97.57,97.58,9308.0,71.4629,71.4776,71.4629,71.4703,9308.0
2015-08-14 15:20:00,97.57,97.61,97.54,97.61,18286.0,71.4629,71.4922,71.441,71.4922,18286.0
2015-08-14 15:25:00,97.61,97.66,97.58,97.64,42528.0,71.4922,71.5289,71.4703,71.5142,42528.0
2015-08-14 15:30:00,97.63,97.64,97.55,97.55,10259.0,71.5069,71.5142,71.4483,71.4483,10259.0
2015-08-14 15:35:00,97.55,97.55,97.51,97.53,14372.0,71.4483,71.4483,71.419,71.4336,14372.0
2015-08-14 15:40:00,97.52,97.53,97.48,97.51,13867.0,71.4263,71.4336,71.397,71.419,13867.0
2015-08-14 15:45:00,97.52,97.55,97.48,97.54,30437.0,71.4263,71.4483,71.397,71.441,30437.0
2015-08-14 15:50:00,97.54,97.55,97.5,97.51,21335.0,71.441,71.4483,71.4117,71.419,21335.0
2015-08-14 15:55:00,97.5,97.61,97.48,97.6,68184.0,71.4117,71.4922,71.397,71.4849,68184.0
2015-08-17 09:30:00,96.92,97.23,96.84,96.9,64450.0,70.9869,71.2139,70.9283,70.9722,64450.0
2015-08-17 09:35:00,96.95,97.4,96.93,97.4,47286.0,71.0088,71.3384,70.9942,71.3384,47286.0
2015-08-17 09:40:00,97.39,97.41,97.14,97.18,48585.0,71.3311,71.3458,71.148,71.1773,48585.0
2015-08-17 09:45:00,97.2,97.21,97.05,97.1,38474.0,71.1919,71.1993,71.0821,71.1187,38474.0
2015-08-17 09:50:00,97.1,97.32,97.06,97.27,23766.0,71.1187,71.2798,71.0894,71.2432,23766.0
2015-08-17 09:55:00,97.26,97.38,97.25,97.37,13389.0,71.2359,71.3238,71.2286,71.3165,13389.0
2015-08-17 10:00:00,97.35,97.37,97.23,97.32,12930.0,71.3018,71.3165,71.2139,71.2798,12930.0
2015-08-17 10:05:00,97.34,97.34,97.14,97.16,30086.0,71.2945,71.2945,71.148,71.1626,30086.0
2015-08-17 10:10:00,97.16,97.35,97.16,97.33,21598.0,71.1626,71.3018,71.1626,71.2872,21598.0
2015-08-17 10:15:00,97.34,97.6,97.34,97.56,17961.0,71.2945,71.4849,71.2945,71.4556,17961.0
2015-08-17 10:20:00,97.55,97.61,97.39,97.43,15486.0,71.4483,71.4922,71.3311,71.3604,15486.0
2015-08-17 10:25:00,97.4,97.42,97.31,97.31,19087.0,71.3384,71.3531,71.2725,71.2725,19087.0
2015-08-17 10:30:00,97.31,97.52,97.28,97.46,29991.0,71.2725,71.4263,71.2505,71.3824,29991.0
2015-08-17 10:35:00,97.46,97.48,97.35,97.38,16668.0,71.3824,71.397,71.3018,71.3238,16668.0
2015-08-17 10:40:00,97.37,97.44,97.37,97.39,16403.0,71.3165,71.3677,71.3165,71.3311,16403.0
2015-08-17 10:45:00,97.42,97.55,97.42,97.53,16807.0,71.3531,71.4483,71.3531,71.4336,16807.0
2015-08-17 10:50:00,97.55,97.71,97.54,97.71,16333.0,71.4483,71.5655,71.441,71.5655,16333.0
2015-08-17 10:55:00,97.74,97.85,97.73,97.78,11442.0,71.5875,71.668,71.5801,71.6168,11442.0
2015-08-17 11:00:00,97.78,97.98,97.77,97.98,21265.0,71.6168,71.7632,71.6094,71.7632,21265.0
2015-08-17 11:05:00,97.97,98.09,97.97,98.08,18730.0,71.7559,71.8438,71.7559,71.8365,18730.0
2015-08-17 11:10:00,98.09,98.16,98.03,98.03,23439.0,71.8438,71.8951,71.7999,71.7999,23439.0
2015-08-17 11:15:00,98.03,98.05,97.89,98.02,15533.0,71.7999,71.8145,71.6973,71.7925,15533.0
2015-08-17 11:20:00,98.0,98.12,98.0,98.1,25891.0,71.7779,71.8658,71.7779,71.8511,25891.0
2015-08-17 11:25:00,98.11,98.16,98.09,98.09,14812.0,71.8585,71.8951,71.8438,71.8438,14812.0
2015-08-17 11:30:00,98.09,98.15,98.08,98.15,16165.0,71.8438,71.8878,71.8365,71.8878,16165.0
2015-08-17 11:35:00,98.14,98.15,97.86,97.89,28559.0,71.8804,71.8878,71.6753,71.6973,28559.0
2015-08-17 11:40:00,97.88,98.01,97.88,98.0,13100.0,71.69,71.7852,71.69,71.7779,13100.0
2015-08-17 11:45:00,97.99,98.04,97.99,98.02,35931.0,71.7706,71.8072,71.7706,71.7925,35931.0
2015-08-17 11:50:00,98.02,98.05,97.95,97.96,13571.0,71.7925,71.8145,71.7413,71.7486,13571.0
2015-08-17 11:55:00,97.96,98.05,97.95,98.04,22042.0,71.7486,71.8145,71.7413,71.8072,22042.0
2015-08-17 12:00:00,98.06,98.1,98.02,98.09,11172.0,71.8218,71.8511,71.7925,71.8438,11172.0
2015-08-17 12:05:00,98.1,98.14,98.09,98.1,9863.0,71.8511,71.8804,71.8438,71.8511,9863.0
2015-08-17 12:10:00,98.08,98.22,98.08,98.22,11415.0,71.8365,71.939,71.8365,71.939,11415.0
2015-08-17 12:15:00,98.22,98.22,98.05,98.05,21315.0,71.939,71.939,71.8145,71.8145,21315.0
2015-08-17 12:20:00,98.06,98.1,98.05,98.1,14761.0,71.8218,71.8511,71.8145,71.8511,14761.0
2015-08-17 12:25:00,98.1,98.12,98.02,98.05,23022.0,71.8511,71.8658,71.7925,71.8145,23022.0
2015-08-17 12:30:00,98.05,98.11,98.01,98.04,26036.0,71.8145,71.8585,71.7852,71.8072,26036.0
2015-08-17 12:35:00,98.04,98.11,98.04,98.11,16327.0,71.8072,71.8585,71.8072,71.8585,16327.0
2015-08-17 12:40:00,98.12,98.18,98.09,98.17,18871.0,71.8658,71.9097,71.8438,71.9024,18871.0
2015-08-17 12:45:00,98.17,98.18,98.13,98.13,7655.0,71.9024,71.9097,71.8731,71.8731,7655.0
2015-08-17 12:50:00,98.14,98.14,98.06,98.13,9327.0,71.8804,71.8804,71.8218,71.8731,9327.0
2015-08-17 12:55:00,98.17,98.25,98.16,98.25,8400.0,71.9024,71.961,71.8951,71.961,8400.0
2015-08-17 13:00:00,98.25,98.32,98.25,98.28,10895.0,71.961,72.0123,71.961,71.983,10895.0
2015-08-17 13:05:00,98.29,98.3,98.25,98.27,10019.0,71.9903,71.9976,71.961,71.9756,10019.0
2015-08-17 13:10:00,98.25,98.29,98.23,98.23,9011.0,71.961,71.9903,71.9463,71.9463,9011.0
2015-08-17 13:15:00,98.24,98.3,98.24,98.27,11976.0,71.9537,71.9976,71.9537,71.9756,11976.0
2015-08-17 13:20:00,98.27,98.3,98.24,98.28,11351.0,71.9756,71.9976,71.9537,71.983,11351.0
2015-08-17 13:25:00,98.29,98.36,98.29,98.36,6686.0,71.9903,72.0416,71.9903,72.0416,6686.0
2015-08-17 13:30:00,98.36,98.41,98.34,98.41,11881.0,72.0416,72.0782,72.0269,72.0782,11881.0
2015-08-17 13:35:00,98.41,98.41,98.35,98.38,8270.0,72.0782,72.0782,72.0342,72.0562,8270.0
2015-08-17 13:40:00,98.39,98.45,98.37,98.39,12616.0,72.0635,72.1075,72.0489,72.0635,12616.0
2015-08-17 13:45:00,98.39,98.48,98.39,98.48,11071.0,72.0635,72.1295,72.0635,72.1295,11071.0
2015-08-17 13:50:00,98.49,98.5,98.46,98.47,18102.0,72.1368,72.1441,72.1148,72.1221,18102.0
2015-08-17 13:55:00,98.48,98.54,98.43,98.44,17684.0,72.1295,72.1734,72.0928,72.1002,17684.0
2015-08-17 14:00:00,98.45,98.49,98.44,98.47,14513.0,72.1075,72.1368,72.1002,72.1221,14513.0
2015-08-17 14:05:00,98.47,98.5,98.45,98.46,14015.0,72.1221,72.1441,72.1075,72.1148,14015.0
2015-08-17 14:10:00,98.45,98.47,98.32,98.32,21334.0,72.1075,72.1221,72.0123,72.0123,21334.0
2015-08-17 14:15:00,98.3,98.31,98.17,98.22,17795.0,71.9976,72.0049,71.9024,71.939,17795.0
2015-08-17 14:20:00,98.23,98.26,98.2,98.25,9530.0,71.9463,71.9683,71.9244,71.961,9530.0
2015-08-17 14:25:00,98.24,98.24,98.18,98.19,14985.0,71.9537,71.9537,71.9097,71.9171,14985.0
2015-08-17 14:30:00,98.19,98.23,98.15,98.2,32532.0,71.9171,71.9463,71.8878,71.9244,32532.0
2015-08-17 14:35:00,98.21,98.3,98.21,98.29,14892.0,71.9317,71.9976,71.9317,71.9903,14892.0
2015-08-17 14:40:00,98.29,98.35,98.29,98.31,25205.0,71.9903,72.0342,71.9903,72.0049,25205.0
2015-08-17 14:45:00,98.31,98.35,98.3,98.33,11936.0,72.0049,72.0342,71.9976,72.0196,11936.0
2015-08-17 14:50:00,98.32,98.32,98.25,98.27,12636.0,72.0123,72.0123,71.961,71.9756,12636.0
2015-08-17 14:55:00,98.27,98.35,98.27,98.35,25124.0,71.9756,72.0342,71.9756,72.0342,25124.0
2015-08-17 15:00:00,98.34,98.35,98.25,98.27,28159.0,72.0269,72.0342,71.961,71.9756,28159.0
2015-08-17 15:05:00,98.27,98.28,98.11,98.15,34491.0,71.9756,71.983,71.8585,71.8878,34491.0
2015-08-17 15:10:00,98.14,98.19,98.13,98.13,16608.0,71.8804,71.9171,71.8731,71.8731,16608.0
2015-08-17 15:15:00,98.13,98.13,98.03,98.04,21121.0,71.8731,71.8731,71.7999,71.8072,21121.0
2015-08-17 15:20:00,98.05,98.07,98.02,98.07,49585.0,71.8145,71.8292,71.7925,71.8292,49585.0
2015-08-17 15:25:00,98.07,98.14,98.07,98.11,12296.0,71.8292,71.8804,71.8292,71.8585,12296.0
2015-08-17 15:30:00,98.11,98.12,97.98,97.99,45818.0,71.8585,71.8658,71.7632,71.7706,45818.0
2015-08-17 15:35:00,97.99,98.0,97.79,97.81,34122.0,71.7706,71.7779,71.6241,71.6387,34122.0
2015-08-17 15:40:00,97.82,97.98,97.82,97.95,31699.0,71.6461,71.7632,71.6461,71.7413,31699.0
2015-08-17 15:45:00,97.94,98.04,97.92,98.01,33921.0,71.7339,71.8072,71.7193,71.7852,33921.0
2015-08-17 15:50:00,98.01,98.11,97.99,98.1,92786.0,71.7852,71.8585,71.7706,71.8511,92786.0
2015-08-17 15:55:00,98.1,98.12,98.03,98.06,89201.0,71.8511,71.8658,71.7999,71.8218,89201.0
2015-08-18 09:30:00,97.95,98.4,97.95,98.28,27968.0,71.7413,72.0709,71.7413,71.983,27968.0
2015-08-18 09:35:00,98.29,98.63,98.2,98.57,46210.0,71.9903,72.2393,71.9244,72.1954,46210.0
2015-08-18 09:40:00,98.56,98.65,98.53,98.62,63010.0,72.188,72.254,72.1661,72.232,63010.0
2015-08-18 09:45:00,98.62,98.69,98.57,98.63,43317.0,72.232,72.2833,72.1954,72.2393,43317.0
2015-08-18 09:50:00,98.63,98.71,98.56,98.71,29908.0,72.2393,72.2979,72.188,72.2979,29908.0
2015-08-18 09:55:00,98.69,98.9,98.68,98.84,23941.0,72.2833,72.4371,72.2759,72.3931,23941.0
2015-08-18 10:00:00,98.82,99.0,98.78,98.99,26764.0,72.3785,72.5103,72.3492,72.503,26764.0
2015-08-18 10:05:00,99.0,99.12,98.94,99.12,28548.0,72.5103,72.5982,72.4664,72.5982,28548.0
2015-08-18 10:10:00,99.13,99.22,99.08,99.08,64254.0,72.6055,72.6715,72.5689,72.5689,64254.0
2015-08-18 10:15:00,99.07,99.18,98.96,99.18,37246.0,72.5616,72.6422,72.481,72.6422,37246.0
2015-08-18 10:20:00,99.17,99.28,99.14,99.16,31053.0,72.6348,72.7154,72.6129,72.6275,31053.0
2015-08-18 10:25:00,99.16,99.16,98.87,98.9,51166.0,72.6275,72.6275,72.4151,72.4371,51166.0
2015-08-18 10:30:00,98.89,99.01,98.88,98.97,37451.0,72.4297,72.5176,72.4224,72.4883,37451.0
2015-08-18 10:35:00,98.98,98.98,98.82,98.88,65671.0,72.4957,72.4957,72.3785,72.4224,65671.0
2015-08-18 10:40:00,98.9,98.97,98.83,98.95,22199.0,72.4371,72.4883,72.3858,72.4737,22199.0
2015-08-18 10:45:00,98.96,99.08,98.96,99.0,19896.0,72.481,72.5689,72.481,72.5103,19896.0
2015-08-18 10:50:00,99.0,99.09,98.98,99.09,38412.0,72.5103,72.5762,72.4957,72.5762,38412.0
2015-08-18 10:55:00,99.09,99.17,99.08,99.15,18526.0,72.5762,72.6348,72.5689,72.6202,18526.0
2015-08-18 11:00:00,99.16,99.16,98.97,99.04,43431.0,72.6275,72.6275,72.4883,72.5396,43431.0
2015-08-18 11:05:00,99.03,99.1,99.01,99.08,22255.0,72.5323,72.5836,72.5176,72.5689,22255.0
2015-08-18 11:10:00,99.07,99.21,99.07,99.15,48448.0,72.5616,72.6641,72.5616,72.6202,48448.0
2015-08-18 11:15:00,99.15,99.19,99.02,99.05,25735.0,72.6202,72.6495,72.525,72.5469,25735.0
2015-08-18 11:20:00,99.05,99.12,98.95,98.95,18425.0,72.5469,72.5982,72.4737,72.4737,18425.0
2015-08-18 11:25:00,98.97,99.05,98.95,98.98,29884.0,72.4883,72.5469,72.4737,72.4957,29884.0
2015-08-18 11:30:00,98.97,99.0,98.78,98.82,36913.0,72.4883,72.5103,72.3492,72.3785,36913.0
2015-08-18 11:35:00,98.8,98.8,98.6,98.6,31754.0,72.3638,72.3638,72.2173,72.2173,31754.0
2015-08-18 11:40:00,98.6,98.63,98.56,98.57,18816.0,72.2173,72.2393,72.188,72.1954,18816.0
2015-08-18 11:45:00,98.55,98.55,98.49,98.5,14116.0,72.1807,72.1807,72.1368,72.1441,14116.0
2015-08-18 11:50:00,98.5,98.54,98.44,98.48,19689.0,72.1441,72.1734,72.1002,72.1295,19689.0
2015-08-18 11:55:00,98.5,98.57,98.46,98.56,11535.0,72.1441,72.1954,72.1148,72.188,11535.0
2015-08-18 12:00:00,98.56,98.57,98.48,98.49,24116.0,72.188,72.1954,72.1295,72.1368,24116.0
2015-08-18 12:05:00,98.5,98.56,98.45,98.56,10936.0,72.1441,72.188,72.1075,72.188,10936.0
2015-08-18 12:10:00,98.56,98.65,98.54,98.64,17720.0,72.188,72.254,72.1734,72.2466,17720.0
2015-08-18 12:15:00,98.63,98.67,98.6,98.65,11424.0,72.2393,72.2686,72.2173,72.254,11424.0
2015-08-18 12:20:00,98.65,98.75,98.65,98.75,11131.0,72.254,72.3272,72.254,72.3272,11131.0
2015-08-18 12:25:00,98.76,98.8,98.73,98.73,20100.0,72.3345,72.3638,72.3126,72.3126,20100.0
2015-08-18 12:30:00,98.74,98.74,98.66,98.69,7511.0,72.3199,72.3199,72.2613,72.2833,7511.0
2015-08-18 12:35:00,98.69,98.75,98.67,98.74,10973.0,72.2833,72.3272,72.2686,72.3199,10973.0
2015-08-18 12:40:00,98.73,98.78,98.66,98.7,17649.0,72.3126,72.3492,72.2613,72.2906,17649.0
2015-08-18 12:45:00,98.7,98.75,98.7,98.71,18060.0,72.2906,72.3272,72.2906,72.2979,18060.0
2015-08-18 12:50:00,98.71,98.77,98.69,98.71,14685.0,72.2979,72.3419,72.2833,72.2979,14685.0
2015-08-18 12:55:00,98.71,98.75,98.67,98.69,14486.0,72.2979,72.3272,72.2686,72.2833,14486.0
2015-08-18 13:00:00,98.68,98.75,98.66,98.74,42275.0,72.2759,72.3272,72.2613,72.3199,42275.0
2015-08-18 13:05:00,98.73,98.83,98.73,98.78,28051.0,72.3126,72.3858,72.3126,72.3492,28051.0
2015-08-18 13:10:00,98.77,98.78,98.7,98.77,16503.0,72.3419,72.3492,72.2906,72.3419,16503.0
2015-08-18 13:15:00,98.77,98.81,98.77,98.79,20457.0,72.3419,72.3712,72.3419,72.3565,20457.0
2015-08-18 13:20:00,98.79,98.82,98.76,98.81,15350.0,72.3565,72.3785,72.3345,72.3712,15350.0
2015-08-18 13:25:00,98.81,98.83,98.8,98.82,12776.0,72.3712,72.3858,72.3638,72.3785,12776.0
2015-08-18 13:30:00,98.82,98.87,98.79,98.81,17035.0,72.3785,72.4151,72.3565,72.3712,17035.0
2015-08-18 13:35:00,98.81,98.81,98.77,98.8,17124.0,72.3712,72.3712,72.3419,72.3638,17124.0
2015-08-18 13:40:00,98.8,98.82,98.8,98.81,10427.0,72.3638,72.3785,72.3638,72.3712,10427.0
2015-08-18 13:45:00,98.81,98.83,98.78,98.79,20201.0,72.3712,72.3858,72.3492,72.3565,20201.0
2015-08-18 13:50:00,98.78,98.86,98.77,98.85,20304.0,72.3492,72.4078,72.3419,72.4005,20304.0
2015-08-18 13:55:00,98.86,98.91,98.84,98.86,17099.0,72.4078,72.4444,72.3931,72.4078,17099.0
2015-08-18 14:00:00,98.85,98.85,98.77,98.83,21119.0,72.4005,72.4005,72.3419,72.3858,21119.0
2015-08-18 14:05:00,98.83,98.9,98.8,98.88,13269.0,72.3858,72.4371,72.3638,72.4224,13269.0
2015-08-18 14:10:00,98.89,98.97,98.87,98.97,13386.0,72.4297,72.4883,72.4151,72.4883,13386.0
2015-08-18 14:15:00,98.97,98.97,98.9,98.94,15039.0,72.4883,72.4883,72.4371,72.4664,15039.0
2015-08-18 14:20:00,98.94,98.99,98.94,98.95,19357.0,72.4664,72.503,72.4664,72.4737,19357.0
2015-08-18 14:25:00,98.95,98.96,98.9,98.94,13402.0,72.4737,72.481,72.4371,72.4664,13402.0
2015-08-18 14:30:00,98.94,98.94,98.87,98.87,9966.0,72.4664,72.4664,72.4151,72.4151,9966.0
2015-08-18 14:35:00,98.87,98.95,98.85,98.92,38525.0,72.4151,72.4737,72.4005,72.4517,38525.0
2015-08-18 14:40:00,98.93,98.93,98.75,98.76,16900.0,72.459,72.459,72.3272,72.3345,16900.0
2015-08-18 14:45:00,98.76,98.83,98.76,98.83,21422.0,72.3345,72.3858,72.3345,72.3858,21422.0
2015-08-18 14:50:00,98.82,98.82,98.73,98.77,28894.0,72.3785,72.3785,72.3126,72.3419,28894.0
2015-08-18 14:55:00,98.78,98.78,98.71,98.71,21192.0,72.3492,72.3492,72.2979,72.2979,21192.0
2015-08-18 15:00:00,98.71,98.73,98.66,98.69,16493.0,72.2979,72.3126,72.2613,72.2833,16493.0
2015-08-18 15:05:00,98.68,98.8,98.67,98.8,24257.0,72.2759,72.3638,72.2686,72.3638,24257.0
2015-08-18 15:10:00,98.8,98.8,98.71,98.75,26013.0,72.3638,72.3638,72.2979,72.3272,26013.0
2015-08-18 15:15:00,98.74,98.8,98.72,98.78,30029.0,72.3199,72.3638,72.3052,72.3492,30029.0
2015-08-18 15:20:00,98.78,98.82,98.76,98.78,52602.0,72.3492,72.3785,72.3345,72.3492,52602.0
2015-08-18 15:25:00,98.78,98.89,98.78,98.89,55592.0,72.3492,72.4297,72.3492,72.4297,55592.0
2015-08-18 15:30:00,98.89,98.9,98.83,98.89,48881.0,72.4297,72.4371,72.3858,72.4297,48881.0
2015-08-18 15:35:00,98.89,98.97,98.88,98.96,57567.0,72.4297,72.4883,72.4224,72.481,57567.0
2015-08-18 15:40:00,98.97,98.98,98.88,98.9,61929.0,72.4883,72.4957,72.4224,72.4371,61929.0
2015-08-18 15:45:00,98.89,98.98,98.86,98.98,73203.0,72.4297,72.4957,72.4078,72.4957,73203.0
2015-08-18 15:50:00,98.98,99.01,98.96,99.01,78934.0,72.4957,72.5176,72.481,72.5176,78934.0
2015-08-18 15:55:00,99.01,99.06,98.93,99.01,191066.0,72.5176,72.5543,72.459,72.5176,191066.0
2015-08-19 09:30:00,98.44,98.73,98.31,98.6,41188.0,72.1002,72.3126,72.0049,72.2173,41188.0
2015-08-19 09:35:00,98.6,98.69,98.3,98.39,53337.0,72.2173,72.2833,71.9976,72.0635,53337.0
2015-08-19 09:40:00,98.4,98.41,98.28,98.31,26764.0,72.0709,72.0782,71.983,72.0049,26764.0
2015-08-19 09:45:00,98.36,98.46,98.21,98.23,54090.0,72.0416,72.1148,71.9317,71.9463,54090.0
2015-08-19 09:50:00,98.24,98.25,98.01,98.04,60277.0,71.9537,71.961,71.7852,71.8072,60277.0
2015-08-19 09:55:00,98.05,98.11,97.99,98.0,24996.0,71.8145,71.8585,71.7706,71.7779,24996.0
2015-08-19 10:00:00,97.98,98.19,97.98,98.05,44203.0,71.7632,71.9171,71.7632,71.8145,44203.0
2015-08-19 10:05:00,98.06,98.11,97.99,98.07,28187.0,71.8218,71.8585,71.7706,71.8292,28187.0
2015-08-19 10:10:00,98.07,98.1,98.0,98.04,18905.0,71.8292,71.8511,71.7779,71.8072,18905.0
2015-08-19 10:15:00,98.04,98.04,97.91,97.98,43593.0,71.8072,71.8072,71.712,71.7632,43593.0
2015-08-19 10:20:00,98.0,98.01,97.93,98.01,26198.0,71.7779,71.7852,71.7266,71.7852,26198.0
2015-08-19 10:25:00,98.0,98.01,97.94,98.01,19720.0,71.7779,71.7852,71.7339,71.7852,19720.0
2015-08-19 10:30:00,98.0,98.0,97.84,97.89,37989.0,71.7779,71.7779,71.6607,71.6973,37989.0
2015-08-19 10:35:00,97.88,97.9,97.8,97.83,14963.0,71.69,71.7046,71.6314,71.6534,14963.0
2015-08-19 10:40:00,97.81,97.86,97.67,97.69,21143.0,71.6387,71.6753,71.5362,71.5508,21143.0
2015-08-19 10:45:00,97.71,97.71,97.61,97.61,18920.0,71.5655,71.5655,71.4922,71.4922,18920.0
2015-08-19 10:50:00,97.61,97.62,97.46,97.46,28410.0,71.4922,71.4996,71.3824,71.3824,28410.0
2015-08-19 10:55:00,97.48,97.52,97.44,97.48,16673.0,71.397,71.4263,71.3677,71.397,16673.0
2015-08-19 11:00:00,97.51,97.69,97.51,97.68,69050.0,71.419,71.5508,71.419,71.5435,69050.0
2015-08-19 11:05:00,97.68,97.8,97.68,97.8,58086.0,71.5435,71.6314,71.5435,71.6314,58086.0
2015-08-19 11:10:00,97.8,97.93,97.79,97.83,24111.0,71.6314,71.7266,71.6241,71.6534,24111.0
2015-08-19 11:15:00,97.83,97.87,97.75,97.75,17397.0,71.6534,71.6827,71.5948,71.5948,17397.0
2015-08-19 11:20:00,97.79,97.87,97.76,97.87,14089.0,71.6241,71.6827,71.6021,71.6827,14089.0
2015-08-19 11:25:00,97.87,97.87,97.74,97.78,22128.0,71.6827,71.6827,71.5875,71.6168,22128.0
2015-08-19 11:30:00,97.77,97.8,97.75,97.78,17302.0,71.6094,71.6314,71.5948,71.6168,17302.0
2015-08-19 11:35:00,97.78,97.89,97.75,97.87,11942.0,71.6168,71.6973,71.5948,71.6827,11942.0
2015-08-19 11:40:00,97.88,97.93,97.88,97.9,21743.0,71.69,71.7266,71.69,71.7046,21743.0
2015-08-19 11:45:00,97.9,97.9,97.81,97.83,32456.0,71.7046,71.7046,71.6387,71.6534,32456.0
2015-08-19 11:50:00,97.84,97.93,97.84,97.93,24313.0,71.6607,71.7266,71.6607,71.7266,24313.0
2015-08-19 11:55:00,97.93,97.97,97.88,97.95,31572.0,71.7266,71.7559,71.69,71.7413,31572.0
2015-08-19 12:00:00,97.96,97.97,97.89,97.94,14435.0,71.7486,71.7559,71.6973,71.7339,14435.0
2015-08-19 12:05:00,97.94,98.06,97.94,98.05,51524.0,71.7339,71.8218,71.7339,71.8145,51524.0
2015-08-19 12:10:00,98.05,98.12,98.04,98.04,15874.0,71.8145,71.8658,71.8072,71.8072,15874.0
2015-08-19 12:15:00,98.03,98.03,97.94,97.98,23367.0,71.7999,71.7999,71.7339,71.7632,23367.0
2015-08-19 12:20:00,97.97,98.0,97.94,98.0,13953.0,71.7559,71.7779,71.7339,71.7779,13953.0
2015-08-19 12:25:00,98.01,98.01,97.93,97.94,11353.0,71.7852,71.7852,71.7266,71.7339,11353.0
2015-08-19 12:30:00,97.95,98.05,97.95,98.05,8443.0,71.7413,71.8145,71.7413,71.8145,8443.0
2015-08-19 12:35:00,98.06,98.15,98.06,98.14,11232.0,71.8218,71.8878,71.8218,71.8804,11232.0
2015-08-19 12:40:00,98.17,98.19,98.09,98.09,10185.0,71.9024,71.9171,71.8438,71.8438,10185.0
2015-08-19 12:45:00,98.1,98.11,98.03,98.05,11067.0,71.8511,71.8585,71.7999,71.8145,11067.0
2015-08-19 12:50:00,98.06,98.22,98.06,98.22,14585.0,71.8218,71.939,71.8218,71.939,14585.0
2015-08-19 12:55:00,98.24,98.26,98.18,98.25,11459.0,71.9537,71.9683,71.9097,71.961,11459.0
2015-08-19 13:00:00,98.25,98.32,98.22,98.32,11728.0,71.961,72.0123,71.939,72.0123,11728.0
2015-08-19 13:05:00,98.32,98.33,98.29,98.32,10480.0,72.0123,72.0196,71.9903,72.0123,10480.0
2015-08-19 13:10:00,98.33,98.4,98.33,98.38,9662.0,72.0196,72.0709,72.0196,72.0562,9662.0
2015-08-19 13:15:00,98.39,98.47,98.39,98.47,11933.0,72.0635,72.1221,72.0635,72.1221,11933.0
2015-08-19 13:20:00,98.49,98.58,98.45,98.51,20490.0,72.1368,72.2027,72.1075,72.1514,20490.0
2015-08-19 13:25:00,98.53,98.54,98.37,98.37,14292.0,72.1661,72.1734,72.0489,72.0489,14292.0
2015-08-19 13:30:00,98.37,98.46,98.37,98.44,14472.0,72.0489,72.1148,72.0489,72.1002,14472.0
2015-08-19 13:35:00,98.45,98.49,98.38,98.49,16214.0,72.1075,72.1368,72.0562,72.1368,16214.0
2015-08-19 13:40:00,98.49,98.64,98.46,98.63,20549.0,72.1368,72.2466,72.1148,72.2393,20549.0
2015-08-19 13:45:00,98.63,98.74,98.47,98.47,19391.0,72.2393,72.3199,72.1221,72.1221,19391.0
2015-08-19 13:50:00,98.48,98.51,98.38,98.43,15712.0,72.1295,72.1514,72.0562,72.0928,15712.0
2015-08-19 13:55:00,98.47,98.47,98.19,98.2,17752.0,72.1221,72.1221,71.9171,71.9244,17752.0
2015-08-19 14:00:00,98.26,98.52,98.25,98.52,20440.0,71.9683,72.1588,71.961,72.1588,20440.0
2015-08-19 14:05:00,98.5,98.68,98.47,98.64,27869.0,72.1441,72.2759,72.1221,72.2466,27869.0
2015-08-19 14:10:00,98.6,98.91,98.6,98.82,35714.0,72.2173,72.4444,72.2173,72.3785,35714.0
2015-08-19 14:15:00,98.8,98.83,98.65,98.75,19313.0,72.3638,72.3858,72.254,72.3272,19313.0
2015-08-19 14:20:00,98.73,98.78,98.71,98.73,13928.0,72.3126,72.3492,72.2979,72.3126,13928.0
2015-08-19 14:25:00,98.73,98.74,98.48,98.59,13427.0,72.3126,72.3199,72.1295,72.21,13427.0
2015-08-19 14:30:00,98.6,98.64,98.52,98.57,13536.0,72.2173,72.2466,72.1588,72.1954,13536.0
2015-08-19 14:35:00,98.56,98.64,98.56,98.58,18669.0,72.188,72.2466,72.188,72.2027,18669.0
2015-08-19 14:40:00,98.6,98.63,98.48,98.52,20089.0,72.2173,72.2393,72.1295,72.1588,20089.0
2015-08-19 14:45:00,98.53,98.53,98.4,98.49,19668.0,72.1661,72.1661,72.0709,72.1368,19668.0
2015-08-19 14:50:00,98.48,98.49,98.37,98.4,22975.0,72.1295,72.1368,72.0489,72.0709,22975.0
2015-08-19 14:55:00,98.4,98.4,98.18,98.25,20444.0,72.0709,72.0709,71.9097,71.961,20444.0
2015-08-19 15:00:00,98.24,98.26,98.05,98.08,22382.0,71.9537,71.9683,71.8145,71.8365,22382.0
2015-08-19 15:05:00,98.06,98.13,98.05,98.09,22412.0,71.8218,71.8731,71.8145,71.8438,22412.0
2015-08-19 15:10:00,98.11,98.14,97.99,98.05,27725.0,71.8585,71.8804,71.7706,71.8145,27725.0
2015-08-19 15:15:00,98.05,98.06,97.97,98.02,37604.0,71.8145,71.8218,71.7559,71.7925,37604.0
2015-08-19 15:20:00,98.02,98.15,97.99,98.09,48139.0,71.7925,71.8878,71.7706,71.8438,48139.0
2015-08-19 15:25:00,98.09,98.15,98.07,98.12,23151.0,71.8438,71.8878,71.8292,71.8658,23151.0
2015-08-19 15:30:00,98.13,98.16,98.04,98.06,42702.0,71.8731,71.8951,71.8072,71.8218,42702.0
2015-08-19 15:35:00,98.06,98.09,97.95,98.02,30974.0,71.8218,71.8438,71.7413,71.7925,30974.0
2015-08-19 15:40:00,98.01,98.12,97.99,98.09,32171.0,71.7852,71.8658,71.7706,71.8438,32171.0
2015-08-19 15:45:00,98.09,98.23,98.08,98.23,61415.0,71.8438,71.9463,71.8365,71.9463,61415.0
2015-08-19 15:50:00,98.22,98.24,98.15,98.16,65367.0,71.939,71.9537,71.8878,71.8951,65367.0
2015-08-19 15:55:00,98.17,98.19,97.93,97.94,100702.0,71.9024,71.9171,71.7266,71.7339,100702.0
2015-08-20 09:30:00,96.9,97.11,96.28,96.46,43273.0,70.9722,71.126,70.5181,70.65,43273.0
2015-08-20 09:35:00,96.46,96.89,96.28,96.68,35855.0,70.65,70.9649,70.5181,70.8111,35855.0
2015-08-20 09:40:00,96.69,97.02,96.58,96.93,23087.0,70.8184,71.0601,70.7378,70.9942,23087.0
2015-08-20 09:45:00,96.92,96.98,96.58,96.63,52318.0,70.9869,71.0308,70.7378,70.7745,52318.0
2015-08-20 09:50:00,96.63,96.63,96.4,96.46,36771.0,70.7745,70.7745,70.606,70.65,36771.0
2015-08-20 09:55:00,96.48,96.58,96.4,96.4,29860.0,70.6646,70.7378,70.606,70.606,29860.0
2015-08-20 10:00:00,96.41,96.46,96.09,96.09,22659.0,70.6133,70.65,70.379,70.379,22659.0
2015-08-20 10:05:00,96.09,96.15,96.02,96.06,38020.0,70.379,70.4229,70.3277,70.357,38020.0
2015-08-20 10:10:00,96.05,96.05,95.85,95.95,63314.0,70.3497,70.3497,70.2032,70.2764,63314.0
2015-08-20 10:15:00,95.93,95.95,95.67,95.67,90505.0,70.2618,70.2764,70.0713,70.0713,90505.0
2015-08-20 10:20:00,95.67,95.73,95.52,95.52,43240.0,70.0713,70.1153,69.9615,69.9615,43240.0
2015-08-20 10:25:00,95.52,95.66,95.46,95.48,47621.0,69.9615,70.064,69.9175,69.9322,47621.0
2015-08-20 10:30:00,95.48,95.63,95.46,95.63,31156.0,69.9322,70.042,69.9175,70.042,31156.0
2015-08-20 10:35:00,95.61,95.64,95.49,95.63,44361.0,70.0274,70.0494,69.9395,70.042,44361.0
2015-08-20 10:40:00,95.61,95.64,95.4,95.41,34182.0,70.0274,70.0494,69.8736,69.8809,34182.0
2015-08-20 10:45:00,95.41,95.44,95.35,95.44,34663.0,69.8809,69.9029,69.837,69.9029,34663.0
2015-08-20 10:50:00,95.43,95.73,95.41,95.67,50278.0,69.8956,70.1153,69.8809,70.0713,50278.0
2015-08-20 10:55:00,95.66,95.78,95.58,95.61,38642.0,70.064,70.1519,70.0054,70.0274,38642.0
2015-08-20 11:00:00,95.59,95.65,95.53,95.64,47353.0,70.0127,70.0567,69.9688,70.0494,47353.0
2015-08-20 11:05:00,95.64,95.66,95.41,95.41,53195.0,70.0494,70.064,69.8809,69.8809,53195.0
2015-08-20 11:10:00,95.41,95.49,95.38,95.38,31160.0,69.8809,69.9395,69.8589,69.8589,31160.0
2015-08-20 11:15:00,95.38,95.42,95.2,95.21,32150.0,69.8589,69.8882,69.7271,69.7344,32150.0
2015-08-20 11:20:00,95.21,95.48,95.2,95.44,26987.0,69.7344,69.9322,69.7271,69.9029,26987.0
2015-08-20 11:25:00,95.44,95.66,95.44,95.55,28164.0,69.9029,70.064,69.9029,69.9834,28164.0
2015-08-20 11:30:00,95.55,95.62,95.48,95.48,19892.0,69.9834,70.0347,69.9322,69.9322,19892.0
2015-08-20 11:35:00,95.47,95.52,95.42,95.51,27247.0,69.9248,69.9615,69.8882,69.9541,27247.0
2015-08-20 11:40:00,95.5,95.61,95.49,95.59,36763.0,69.9468,70.0274,69.9395,70.0127,36763.0
2015-08-20 11:45:00,95.61,95.75,95.59,95.74,34986.0,70.0274,70.1299,70.0127,70.1226,34986.0
2015-08-20 11:50:00,95.73,95.73,95.6,95.65,39263.0,70.1153,70.1153,70.0201,70.0567,39263.0
2015-08-20 11:55:00,95.63,95.86,95.61,95.86,19271.0,70.042,70.2105,70.0274,70.2105,19271.0
2015-08-20 12:00:00,95.85,95.85,95.7,95.71,16300.0,70.2032,70.2032,70.0933,70.1006,16300.0
2015-08-20 12:05:00,95.69,95.74,95.58,95.74,21839.0,70.086,70.1226,70.0054,70.1226,21839.0
2015-08-20 12:10:00,95.74,95.76,95.7,95.7,15529.0,70.1226,70.1373,70.0933,70.0933,15529.0
2015-08-20 12:15:00,95.68,95.68,95.51,95.61,15919.0,70.0787,70.0787,69.9541,70.0274,15919.0
2015-08-20 12:20:00,95.59,95.6,95.45,95.46,21156.0,70.0127,70.0201,69.9102,69.9175,21156.0
2015-08-20 12:25:00,95.44,95.48,95.4,95.45,16962.0,69.9029,69.9322,69.8736,69.9102,16962.0
2015-08-20 12:30:00,95.45,95.57,95.45,95.55,19685.0,69.9102,69.9981,69.9102,69.9834,19685.0
2015-08-20 12:35:00,95.53,95.71,95.53,95.68,52127.0,69.9688,70.1006,69.9688,70.0787,52127.0
2015-08-20 12:40:00,95.67,95.69,95.61,95.63,14542.0,70.0713,70.086,70.0274,70.042,14542.0
2015-08-20 12:45:00,95.61,95.62,95.48,95.59,16653.0,70.0274,70.0347,69.9322,70.0127,16653.0
2015-08-20 12:50:00,95.58,95.61,95.48,95.52,13614.0,70.0054,70.0274,69.9322,69.9615,13614.0
2015-08-20 12:55:00,95.54,95.55,95.42,95.49,17773.0,69.9761,69.9834,69.8882,69.9395,17773.0
2015-08-20 13:00:00,95.47,95.53,95.43,95.47,20842.0,69.9248,69.9688,69.8956,69.9248,20842.0
2015-08-20 13:05:00,95.5,95.56,95.48,95.5,13235.0,69.9468,69.9908,69.9322,69.9468,13235.0
2015-08-20 13:10:00,95.51,95.59,95.45,95.48,22836.0,69.9541,70.0127,69.9102,69.9322,22836.0
2015-08-20 13:15:00,95.45,95.6,95.45,95.57,25124.0,69.9102,70.0201,69.9102,69.9981,25124.0
2015-08-20 13:20:00,95.58,95.66,95.55,95.65,29608.0,70.0054,70.064,69.9834,70.0567,29608.0
2015-08-20 13:25:00,95.65,95.78,95.59,95.71,35309.0,70.0567,70.1519,70.0127,70.1006,35309.0
2015-08-20 13:30:00,95.69,95.76,95.67,95.69,26155.0,70.086,70.1373,70.0713,70.086,26155.0
2015-08-20 13:35:00,95.72,95.76,95.62,95.73,21757.0,70.108,70.1373,70.0347,70.1153,21757.0
2015-08-20 13:40:00,95.71,95.74,95.58,95.74,48057.0,70.1006,70.1226,70.0054,70.1226,48057.0
2015-08-20 13:45:00,95.74,95.87,95.69,95.87,29066.0,70.1226,70.2178,70.086,70.2178,29066.0
2015-08-20 13:50:00,95.87,95.96,95.87,95.93,34413.0,70.2178,70.2837,70.2178,70.2618,34413.0
2015-08-20 13:55:00,95.93,96.03,95.92,95.95,28894.0,70.2618,70.335,70.2544,70.2764,28894.0
2015-08-20 14:00:00,95.95,95.97,95.8,95.8,20051.0,70.2764,70.2911,70.1665,70.1665,20051.0
2015-08-20 14:05:00,95.79,95.85,95.75,95.78,17411.0,70.1592,70.2032,70.1299,70.1519,17411.0
2015-08-20 14:10:00,95.78,95.88,95.76,95.82,21288.0,70.1519,70.2251,70.1373,70.1812,21288.0
2015-08-20 14:15:00,95.82,95.84,95.74,95.82,19934.0,70.1812,70.1958,70.1226,70.1812,19934.0
2015-08-20 14:20:00,95.81,95.92,95.8,95.86,19619.0,70.1739,70.2544,70.1665,70.2105,19619.0
2015-08-20 14:25:00,95.86,95.87,95.7,95.7,18335.0,70.2105,70.2178,70.0933,70.0933,18335.0
2015-08-20 14:30:00,95.71,95.74,95.6,95.62,19889.0,70.1006,70.1226,70.0201,70.0347,19889.0
2015-08-20 14:35:00,95.61,95.68,95.6,95.63,21212.0,70.0274,70.0787,70.0201,70.042,21212.0
2015-08-20 14:40:00,95.64,95.65,95.52,95.58,17631.0,70.0494,70.0567,69.9615,70.0054,17631.0
2015-08-20 14:45:00,95.58,95.59,95.45,95.45,20842.0,70.0054,70.0127,69.9102,69.9102,20842.0
2015-08-20 14:50:00,95.45,95.64,95.45,95.63,48284.0,69.9102,70.0494,69.9102,70.042,48284.0
2015-08-20 14:55:00,95.63,95.66,95.53,95.54,23602.0,70.042,70.064,69.9688,69.9761,23602.0
2015-08-20 15:00:00,95.53,95.55,95.44,95.55,25781.0,69.9688,69.9834,69.9029,69.9834,25781.0
2015-08-20 15:05:00,95.56,95.58,95.52,95.55,21497.0,69.9908,70.0054,69.9615,69.9834,21497.0
2015-08-20 15:10:00,95.55,95.57,95.44,95.48,36209.0,69.9834,69.9981,69.9029,69.9322,36209.0
2015-08-20 15:15:00,95.48,95.48,95.31,95.35,72728.0,69.9322,69.9322,69.8077,69.837,72728.0
2015-08-20 15:20:00,95.36,95.43,95.36,95.41,33697.0,69.8443,69.8956,69.8443,69.8809,33697.0
2015-08-20 15:25:00,95.42,95.54,95.39,95.54,60393.0,69.8882,69.9761,69.8663,69.9761,60393.0
2015-08-20 15:30:00,95.55,95.71,95.53,95.64,31505.0,69.9834,70.1006,69.9688,70.0494,31505.0
2015-08-20 15:35:00,95.64,95.67,95.48,95.48,41111.0,70.0494,70.0713,69.9322,69.9322,41111.0
2015-08-20 15:40:00,95.48,95.56,95.38,95.56,46164.0,69.9322,69.9908,69.8589,69.9908,46164.0
2015-08-20 15:45:00,95.55,95.55,95.36,95.4,51517.0,69.9834,69.9834,69.8443,69.8736,51517.0
2015-08-20 15:50:00,95.4,95.4,95.25,95.27,60272.0,69.8736,69.8736,69.7637,69.7784,60272.0
2015-08-20 15:55:00,95.26,95.29,95.06,95.09,180453.0,69.771,69.793,69.6246,69.6465,180453.0
2015-08-21 09:30:00,94.18,94.63,94.17,94.41,207533.0,68.98,69.3096,68.9727,69.1485,207533.0
2015-08-21 09:35:00,94.43,94.73,94.35,94.72,30666.0,69.1631,69.3829,69.1045,69.3755,30666.0
2015-08-21 09:40:00,94.7,94.71,94.35,94.36,37226.0,69.3609,69.3682,69.1045,69.1119,37226.0
2015-08-21 09:45:00,94.35,94.42,94.14,94.37,45734.0,69.1045,69.1558,68.9507,69.1192,45734.0
2015-08-21 09:50:00,94.42,94.42,94.24,94.4,25388.0,69.1558,69.1558,69.024,69.1412,25388.0
2015-08-21 09:55:00,94.42,94.67,94.42,94.65,27739.0,69.1558,69.3389,69.1558,69.3243,27739.0
2015-08-21 10:00:00,94.64,94.85,94.62,94.85,28051.0,69.3169,69.4707,69.3023,69.4707,28051.0
2015-08-21 10:05:00,94.84,94.94,94.72,94.75,29761.0,69.4634,69.5367,69.3755,69.3975,29761.0
2015-08-21 10:10:00,94.77,94.78,94.59,94.63,21011.0,69.4121,69.4195,69.2803,69.3096,21011.0
2015-08-21 10:15:00,94.63,94.73,94.57,94.61,27111.0,69.3096,69.3829,69.2657,69.295,27111.0
2015-08-21 10:20:00,94.63,94.76,94.6,94.68,28666.0,69.3096,69.4048,69.2876,69.3462,28666.0
2015-08-21 10:25:00,94.7,94.73,94.56,94.6,29174.0,69.3609,69.3829,69.2583,69.2876,29174.0
2015-08-21 10:30:00,94.57,94.66,94.44,94.44,25961.0,69.2657,69.3316,69.1704,69.1704,25961.0
2015-08-21 10:35:00,94.46,94.47,94.23,94.31,38992.0,69.1851,69.1924,69.0166,69.0752,38992.0
2015-08-21 10:40:00,94.33,94.48,94.26,94.45,33169.0,69.0899,69.1997,69.0386,69.1778,33169.0
2015-08-21 10:45:00,94.45,94.55,94.34,94.39,21947.0,69.1778,69.251,69.0972,69.1338,21947.0
2015-08-21 10:50:00,94.38,94.45,94.35,94.39,22615.0,69.1265,69.1778,69.1045,69.1338,22615.0
2015-08-21 10:55:00,94.37,94.38,94.1,94.2,21098.0,69.1192,69.1265,68.9214,68.9947,21098.0
2015-08-21 11:00:00,94.18,94.26,94.01,94.03,22333.0,68.98,69.0386,68.8555,68.8702,22333.0
2015-08-21 11:05:00,94.02,94.06,93.81,93.86,30977.0,68.8628,68.8921,68.709,68.7456,30977.0
2015-08-21 11:10:00,93.82,93.83,93.45,93.6,68791.0,68.7163,68.7237,68.4453,68.5552,68791.0
2015-08-21 11:15:00,93.6,93.73,93.6,93.7,16922.0,68.5552,68.6504,68.5552,68.6285,16922.0
2015-08-21 11:20:00,93.71,93.73,93.47,93.51,22764.0,68.6358,68.6504,68.46,68.4893,22764.0
2015-08-21 11:25:00,93.49,93.68,93.49,93.6,22418.0,68.4746,68.6138,68.4746,68.5552,22418.0
2015-08-21 11:30:00,93.6,93.65,93.46,93.47,20538.0,68.5552,68.5918,68.4527,68.46,20538.0
2015-08-21 11:35:00,93.46,93.46,93.24,93.24,24291.0,68.4527,68.4527,68.2915,68.2915,24291.0
2015-08-21 11:40:00,93.23,93.44,93.23,93.4,72828.0,68.2842,68.438,68.2842,68.4087,72828.0
2015-08-21 11:45:00,93.39,93.61,93.38,93.61,14635.0,68.4014,68.5625,68.3941,68.5625,14635.0
2015-08-21 11:50:00,93.61,93.69,93.56,93.64,19559.0,68.5625,68.6211,68.5259,68.5845,19559.0
2015-08-21 11:55:00,93.66,93.88,93.64,93.85,15436.0,68.5992,68.7603,68.5845,68.7383,15436.0
2015-08-21 12:00:00,93.84,93.96,93.78,93.94,14875.0,68.731,68.8189,68.687,68.8042,14875.0
2015-08-21 12:05:00,93.93,93.98,93.81,93.96,41582.0,68.7969,68.8335,68.709,68.8189,41582.0
2015-08-21 12:10:00,93.98,94.09,93.79,93.82,15121.0,68.8335,68.9141,68.6944,68.7163,15121.0
2015-08-21 12:15:00,93.83,93.86,93.75,93.82,10365.0,68.7237,68.7456,68.6651,68.7163,10365.0
2015-08-21 12:20:00,93.81,93.84,93.69,93.7,10408.0,68.709,68.731,68.6211,68.6285,10408.0
2015-08-21 12:25:00,93.71,93.77,93.62,93.65,18654.0,68.6358,68.6797,68.5699,68.5918,18654.0
2015-08-21 12:30:00,93.64,93.8,93.64,93.78,9187.0,68.5845,68.7017,68.5845,68.687,9187.0
2015-08-21 12:35:00,93.79,93.81,93.73,93.73,14055.0,68.6944,68.709,68.6504,68.6504,14055.0
2015-08-21 12:40:00,93.72,93.72,93.52,93.57,17344.0,68.6431,68.6431,68.4966,68.5332,17344.0
2015-08-21 12:45:00,93.55,93.56,93.45,93.54,22615.0,68.5186,68.5259,68.4453,68.5113,22615.0
2015-08-21 12:50:00,93.53,93.53,93.34,93.4,17027.0,68.5039,68.5039,68.3648,68.4087,17027.0
2015-08-21 12:55:00,93.38,93.38,93.16,93.16,20193.0,68.3941,68.3941,68.2329,68.2329,20193.0
2015-08-21 13:00:00,93.15,93.3,93.03,93.11,41023.0,68.2256,68.3355,68.1377,68.1963,41023.0
2015-08-21 13:05:00,93.12,93.18,93.09,93.15,8030.0,68.2036,68.2476,68.1817,68.2256,8030.0
2015-08-21 13:10:00,93.16,93.21,93.08,93.18,24592.0,68.2329,68.2696,68.1743,68.2476,24592.0
2015-08-21 13:15:00,93.17,93.2,93.1,93.12,26019.0,68.2403,68.2622,68.189,68.2036,26019.0
2015-08-21 13:20:00,93.12,93.38,93.11,93.37,31797.0,68.2036,68.3941,68.1963,68.3867,31797.0
2015-08-21 13:25:00,93.36,93.47,93.29,93.46,30477.0,68.3794,68.46,68.3282,68.4527,30477.0
2015-08-21 13:30:00,93.46,93.46,93.26,93.37,26658.0,68.4527,68.4527,68.3062,68.3867,26658.0
2015-08-21 13:35:00,93.36,93.6,93.32,93.57,24569.0,68.3794,68.5552,68.3501,68.5332,24569.0
2015-08-21 13:40:00,93.56,93.72,93.55,93.61,19757.0,68.5259,68.6431,68.5186,68.5625,19757.0
2015-08-21 13:45:00,93.6,93.64,93.48,93.59,19603.0,68.5552,68.5845,68.4673,68.5479,19603.0
2015-08-21 13:50:00,93.57,93.61,93.41,93.56,21302.0,68.5332,68.5625,68.416,68.5259,21302.0
2015-08-21 13:55:00,93.58,93.79,93.58,93.78,16076.0,68.5406,68.6944,68.5406,68.687,16076.0
2015-08-21 14:00:00,93.77,93.91,93.77,93.84,24575.0,68.6797,68.7823,68.6797,68.731,24575.0
2015-08-21 14:05:00,93.85,93.85,93.7,93.78,23768.0,68.7383,68.7383,68.6285,68.687,23768.0
2015-08-21 14:10:00,93.78,93.78,93.6,93.6,20038.0,68.687,68.687,68.5552,68.5552,20038.0
2015-08-21 14:15:00,93.6,93.69,93.39,93.48,31221.0,68.5552,68.6211,68.4014,68.4673,31221.0
2015-08-21 14:20:00,93.49,93.5,93.24,93.26,20542.0,68.4746,68.482,68.2915,68.3062,20542.0
2015-08-21 14:25:00,93.28,93.32,93.24,93.3,22111.0,68.3208,68.3501,68.2915,68.3355,22111.0
2015-08-21 14:30:00,93.3,93.43,93.3,93.35,17899.0,68.3355,68.4307,68.3355,68.3721,17899.0
2015-08-21 14:35:00,93.34,93.34,93.12,93.18,22937.0,68.3648,68.3648,68.2036,68.2476,22937.0
2015-08-21 14:40:00,93.2,93.2,93.06,93.08,18125.0,68.2622,68.2622,68.1597,68.1743,18125.0
2015-08-21 14:45:00,93.07,93.09,92.86,92.86,30229.0,68.167,68.1817,68.0132,68.0132,30229.0
2015-08-21 14:50:00,92.85,92.85,92.73,92.83,25590.0,68.0059,68.0059,67.918,67.9912,25590.0
2015-08-21 14:55:00,92.82,92.9,92.8,92.8,22533.0,67.9839,68.0425,67.9693,67.9693,22533.0
2015-08-21 15:00:00,92.79,92.91,92.75,92.85,40059.0,67.9619,68.0498,67.9326,68.0059,40059.0
2015-08-21 15:05:00,92.85,92.86,92.59,92.59,51591.0,68.0059,68.0132,67.8155,67.8155,51591.0
2015-08-21 15:10:00,92.58,92.61,92.34,92.37,79544.0,67.8081,67.8301,67.6323,67.6543,79544.0
2015-08-21 15:15:00,92.37,92.73,92.22,92.72,85669.0,67.6543,67.918,67.5445,67.9107,85669.0
2015-08-21 15:20:00,92.72,92.83,92.66,92.75,42824.0,67.9107,67.9912,67.8667,67.9326,42824.0
2015-08-21 15:25:00,92.75,92.77,92.62,92.69,40513.0,67.9326,67.9473,67.8374,67.8887,40513.0
2015-08-21 15:30:00,92.71,92.73,92.4,92.43,57474.0,67.9033,67.918,67.6763,67.6983,57474.0
2015-08-21 15:35:00,92.42,92.52,92.33,92.48,67365.0,67.6909,67.7642,67.625,67.7349,67365.0
2015-08-21 15:40:00,92.49,92.72,92.46,92.59,96830.0,67.7422,67.9107,67.7202,67.8155,96830.0
2015-08-21 15:45:00,92.58,92.72,92.51,92.7,71348.0,67.8081,67.9107,67.7569,67.896,71348.0
2015-08-21 15:50:00,92.72,92.79,92.44,92.44,107627.0,67.9107,67.9619,67.7056,67.7056,107627.0
2015-08-21 15:55:00,92.45,92.47,92.24,92.26,229755.0,67.7129,67.7276,67.5591,67.5738,229755.0
2015-08-24 09:30:00,87.7,87.7,82.77,85.47,111127.0,64.2339,64.2339,60.623,62.6006,111127.0
2015-08-24 09:35:00,85.47,87.27,84.53,87.26,103452.0,62.6006,63.9189,61.9121,63.9116,103452.0
2015-08-24 09:40:00,87.3,89.18,87.26,88.93,89396.0,63.9409,65.3179,63.9116,65.1348,89396.0
2015-08-24 09:45:00,88.94,89.09,88.57,88.76,91659.0,65.1421,65.252,64.8711,65.0103,91659.0
2015-08-24 09:50:00,88.75,88.9,88.06,88.42,72619.0,65.0029,65.1128,64.4976,64.7612,72619.0
2015-08-24 09:55:00,88.42,88.5,88.13,88.45,49357.0,64.7612,64.8198,64.5488,64.7832,49357.0
2015-08-24 10:00:00,88.4,89.23,88.14,89.19,39592.0,64.7466,65.3545,64.5562,65.3252,39592.0
2015-08-24 10:05:00,89.24,89.33,88.92,89.26,48335.0,65.3618,65.4277,65.1274,65.3765,48335.0
2015-08-24 10:10:00,89.25,89.62,89.2,89.2,58575.0,65.3691,65.6401,65.3325,65.3325,58575.0
2015-08-24 10:15:00,89.2,89.68,89.16,89.58,50640.0,65.3325,65.6841,65.3032,65.6108,50640.0
2015-08-24 10:20:00,89.58,90.33,89.58,90.33,46435.0,65.6108,66.1602,65.6108,66.1602,46435.0
2015-08-24 10:25:00,90.27,90.28,89.87,89.87,71074.0,66.1162,66.1235,65.8233,65.8233,71074.0
2015-08-24 10:30:00,89.86,89.87,89.23,89.24,116522.0,65.8159,65.8233,65.3545,65.3618,116522.0
2015-08-24 10:35:00,89.24,89.99,89.18,89.94,72495.0,65.3618,65.9111,65.3179,65.8745,72495.0
2015-08-24 10:40:00,89.93,90.03,89.4,89.7,75992.0,65.8672,65.9404,65.479,65.6987,75992.0
2015-08-24 10:45:00,89.69,89.93,89.65,89.86,26039.0,65.6914,65.8672,65.6621,65.8159,26039.0
2015-08-24 10:50:00,89.84,89.89,89.53,89.58,68145.0,65.8013,65.8379,65.5742,65.6108,68145.0
2015-08-24 10:55:00,89.59,89.59,89.24,89.37,36990.0,65.6182,65.6182,65.3618,65.457,36990.0
2015-08-24 11:00:00,89.38,89.5,89.08,89.1,36568.0,65.4644,65.5523,65.2446,65.2593,36568.0
2015-08-24 11:05:00,89.1,89.13,88.97,89.01,53153.0,65.2593,65.2813,65.1641,65.1934,53153.0
2015-08-24 11:10:00,89.0,89.05,88.87,88.91,61519.0,65.186,65.2227,65.0908,65.1201,61519.0
2015-08-24 11:15:00,88.95,88.95,88.46,88.5,43910.0,65.1494,65.1494,64.7905,64.8198,43910.0
2015-08-24 11:20:00,88.5,88.51,88.29,88.29,39454.0,64.8198,64.8272,64.666,64.666,39454.0
2015-08-24 11:25:00,88.29,88.54,88.25,88.41,40076.0,64.666,64.8491,64.6367,64.7539,40076.0
2015-08-24 11:30:00,88.4,88.53,88.33,88.53,25752.0,64.7466,64.8418,64.6953,64.8418,25752.0
2015-08-24 11:35:00,88.53,89.11,88.53,89.09,27853.0,64.8418,65.2666,64.8418,65.252,27853.0
2015-08-24 11:40:00,89.11,89.35,89.04,89.35,48852.0,65.2666,65.4424,65.2153,65.4424,48852.0
2015-08-24 11:45:00,89.34,89.41,89.32,89.4,50993.0,65.4351,65.4863,65.4204,65.479,50993.0
2015-08-24 11:50:00,89.39,90.02,89.38,90.02,43005.0,65.4717,65.9331,65.4644,65.9331,43005.0
2015-08-24 11:55:00,89.99,90.0,89.79,89.91,47858.0,65.9111,65.9185,65.7647,65.8526,47858.0
2015-08-24 12:00:00,89.89,89.97,89.66,89.67,46501.0,65.8379,65.8965,65.6694,65.6768,46501.0
2015-08-24 12:05:00,89.66,90.07,89.62,90.03,46514.0,65.6694,65.9697,65.6401,65.9404,46514.0
2015-08-24 12:10:00,90.03,90.29,89.87,89.97,41774.0,65.9404,66.1309,65.8233,65.8965,41774.0
2015-08-24 12:15:00,89.91,90.04,89.83,90.04,17506.0,65.8526,65.9478,65.794,65.9478,17506.0
2015-08-24 12:20:00,90.04,90.1,89.91,90.1,15679.0,65.9478,65.9917,65.8526,65.9917,15679.0
2015-08-24 12:25:00,90.1,90.39,90.05,90.29,24455.0,65.9917,66.2041,65.9551,66.1309,24455.0
2015-08-24 12:30:00,90.27,90.27,89.99,90.11,42139.0,66.1162,66.1162,65.9111,65.999,42139.0
2015-08-24 12:35:00,90.11,90.35,90.11,90.24,15457.0,65.999,66.1748,65.999,66.0943,15457.0
2015-08-24 12:40:00,90.22,90.24,90.13,90.15,14849.0,66.0796,66.0943,66.0137,66.0283,14849.0
2015-08-24 12:45:00,90.17,90.17,89.75,89.77,19283.0,66.043,66.043,65.7354,65.75,19283.0
2015-08-24 12:50:00,89.74,90.06,89.69,89.98,18760.0,65.728,65.9624,65.6914,65.9038,18760.0
2015-08-24 12:55:00,90.0,90.12,89.88,89.95,20745.0,65.9185,66.0064,65.8306,65.8818,20745.0
2015-08-24 13:00:00,89.98,90.11,89.95,90.04,14259.0,65.9038,65.999,65.8818,65.9478,14259.0
2015-08-24 13:05:00,90.05,90.11,89.98,90.11,14150.0,65.9551,65.999,65.9038,65.999,14150.0
2015-08-24 13:10:00,90.1,90.14,89.98,90.04,13851.0,65.9917,66.021,65.9038,65.9478,13851.0
2015-08-24 13:15:00,90.01,90.03,89.89,90.01,17003.0,65.9258,65.9404,65.8379,65.9258,17003.0
2015-08-24 13:20:00,89.99,89.99,89.6,89.65,21661.0,65.9111,65.9111,65.6255,65.6621,21661.0
2015-08-24 13:25:00,89.62,89.66,89.44,89.47,30608.0,65.6401,65.6694,65.5083,65.5303,30608.0
2015-08-24 13:30:00,89.48,89.48,89.34,89.36,38820.0,65.5376,65.5376,65.4351,65.4497,38820.0
2015-08-24 13:35:00,89.36,89.38,89.05,89.11,29827.0,65.4497,65.4644,65.2227,65.2666,29827.0
2015-08-24 13:40:00,89.11,89.3,89.11,89.27,23451.0,65.2666,65.4058,65.2666,65.3838,23451.0
2015-08-24 13:45:00,89.27,89.4,89.19,89.35,36597.0,65.3838,65.479,65.3252,65.4424,36597.0
2015-08-24 13:50:00,89.33,89.34,89.19,89.19,32499.0,65.4277,65.4351,65.3252,65.3252,32499.0
2015-08-24 13:55:00,89.18,89.2,88.86,88.89,37934.0,65.3179,65.3325,65.0835,65.1055,37934.0
2015-08-24 14:00:00,88.87,88.92,88.84,88.92,24847.0,65.0908,65.1274,65.0689,65.1274,24847.0
2015-08-24 14:05:00,88.93,88.93,88.66,88.73,44803.0,65.1348,65.1348,64.937,64.9883,44803.0
2015-08-24 14:10:00,88.73,88.77,88.46,88.46,40819.0,64.9883,65.0176,64.7905,64.7905,40819.0
2015-08-24 14:15:00,88.45,88.68,88.23,88.65,34349.0,64.7832,64.9517,64.6221,64.9297,34349.0
2015-08-24 14:20:00,88.67,88.75,88.62,88.71,19703.0,64.9443,65.0029,64.9077,64.9736,19703.0
2015-08-24 14:25:00,88.72,88.72,88.53,88.56,40351.0,64.981,64.981,64.8418,64.8638,40351.0
2015-08-24 14:30:00,88.55,88.89,88.54,88.89,66606.0,64.8564,65.1055,64.8491,65.1055,66606.0
2015-08-24 14:35:00,88.91,89.06,88.89,88.99,34655.0,65.1201,65.23,65.1055,65.1787,34655.0
2015-08-24 14:40:00,88.99,89.0,88.91,88.92,57872.0,65.1787,65.186,65.1201,65.1274,57872.0
2015-08-24 14:45:00,88.92,88.92,88.9,88.91,64673.0,65.1274,65.1274,65.1128,65.1201,64673.0
2015-08-24 14:50:00,88.9,88.93,88.74,88.75,79578.0,65.1128,65.1348,64.9956,65.0029,79578.0
2015-08-24 14:55:00,88.75,88.75,88.63,88.63,45366.0,65.0029,65.0029,64.915,64.915,45366.0
2015-08-24 15:00:00,88.63,88.63,87.99,88.03,96986.0,64.915,64.915,64.4463,64.4756,96986.0
2015-08-24 15:05:00,88.01,88.26,87.98,88.25,71628.0,64.4609,64.644,64.439,64.6367,71628.0
2015-08-24 15:10:00,88.25,88.25,88.03,88.07,63439.0,64.6367,64.6367,64.4756,64.5049,63439.0
2015-08-24 15:15:00,88.06,88.09,87.96,87.97,59232.0,64.4976,64.5195,64.4243,64.4316,59232.0
2015-08-24 15:20:00,87.97,87.98,87.96,87.98,82155.0,64.4316,64.439,64.4243,64.439,82155.0
2015-08-24 15:25:00,87.98,88.1,87.98,88.09,80672.0,64.439,64.5269,64.439,64.5195,80672.0
2015-08-24 15:30:00,88.09,88.1,88.07,88.1,122080.0,64.5195,64.5269,64.5049,64.5269,122080.0
2015-08-24 15:35:00,88.09,89.04,88.09,88.96,96857.0,64.5195,65.2153,64.5195,65.1567,96857.0
2015-08-24 15:40:00,88.95,89.07,88.8,89.07,80674.0,65.1494,65.2373,65.0396,65.2373,80674.0
2015-08-24 15:45:00,89.06,89.58,88.97,89.42,77256.0,65.23,65.6108,65.1641,65.4937,77256.0
2015-08-24 15:50:00,89.43,89.43,89.42,89.43,108519.0,65.501,65.501,65.4937,65.501,108519.0
2015-08-24 15:55:00,89.43,89.43,88.85,88.86,134685.0,65.501,65.501,65.0762,65.0835,134685.0
2015-08-25 09:30:00,91.54,91.64,90.62,90.74,82500.0,67.0464,67.1197,66.3726,66.4605,82500.0
2015-08-25 09:35:00,90.64,90.72,90.18,90.5,65711.0,66.3872,66.4458,66.0503,66.2847,65711.0
2015-08-25 09:40:00,90.47,90.57,89.9,89.96,46723.0,66.2627,66.336,65.8452,65.8892,46723.0
2015-08-25 09:45:00,89.96,90.28,89.76,89.92,54983.0,65.8892,66.1235,65.7427,65.8599,54983.0
2015-08-25 09:50:00,89.86,90.09,89.76,89.86,43596.0,65.8159,65.9844,65.7427,65.8159,43596.0
2015-08-25 09:55:00,89.85,90.1,89.71,90.1,34239.0,65.8086,65.9917,65.7061,65.9917,34239.0
2015-08-25 10:00:00,90.04,90.27,89.87,89.92,34836.0,65.9478,66.1162,65.8233,65.8599,34836.0
2015-08-25 10:05:00,89.92,90.0,89.74,89.91,28507.0,65.8599,65.9185,65.728,65.8526,28507.0
2015-08-25 10:10:00,89.88,90.05,89.66,90.02,24355.0,65.8306,65.9551,65.6694,65.9331,24355.0
2015-08-25 10:15:00,90.03,90.32,90.03,90.09,20222.0,65.9404,66.1528,65.9404,65.9844,20222.0
2015-08-25 10:20:00,90.14,90.17,89.8,89.81,55326.0,66.021,66.043,65.772,65.7793,55326.0
2015-08-25 10:25:00,89.79,89.86,89.62,89.65,26634.0,65.7647,65.8159,65.6401,65.6621,26634.0
2015-08-25 10:30:00,89.7,89.72,89.47,89.52,18117.0,65.6987,65.7134,65.5303,65.5669,18117.0
2015-08-25 10:35:00,89.53,89.66,89.44,89.59,38775.0,65.5742,65.6694,65.5083,65.6182,38775.0
2015-08-25 10:40:00,89.57,89.72,89.56,89.72,24752.0,65.6035,65.7134,65.5962,65.7134,24752.0
2015-08-25 10:45:00,89.71,89.77,89.56,89.74,25986.0,65.7061,65.75,65.5962,65.728,25986.0
2015-08-25 10:50:00,89.72,89.83,89.68,89.73,22640.0,65.7134,65.794,65.6841,65.7207,22640.0
2015-08-25 10:55:00,89.74,89.81,89.65,89.67,14433.0,65.728,65.7793,65.6621,65.6768,14433.0
2015-08-25 11:00:00,89.68,89.81,89.68,89.77,18290.0,65.6841,65.7793,65.6841,65.75,18290.0
2015-08-25 11:05:00,89.77,89.97,89.77,89.96,17653.0,65.75,65.8965,65.75,65.8892,17653.0
2015-08-25 11:10:00,89.97,90.23,89.96,90.16,22095.0,65.8965,66.0869,65.8892,66.0357,22095.0
2015-08-25 11:15:00,90.19,90.2,90.1,90.11,12817.0,66.0576,66.065,65.9917,65.999,12817.0
2015-08-25 11:20:00,90.11,90.3,90.11,90.11,22348.0,65.999,66.1382,65.999,65.999,22348.0
2015-08-25 11:25:00,90.11,90.14,90.03,90.04,16334.0,65.999,66.021,65.9404,65.9478,16334.0
2015-08-25 11:30:00,90.04,90.06,89.84,89.91,17807.0,65.9478,65.9624,65.8013,65.8526,17807.0
2015-08-25 11:35:00,89.9,89.98,89.81,89.83,15158.0,65.8452,65.9038,65.7793,65.794,15158.0
2015-08-25 11:40:00,89.82,89.88,89.7,89.76,16910.0,65.7866,65.8306,65.6987,65.7427,16910.0
2015-08-25 11:45:00,89.76,89.86,89.69,89.85,29433.0,65.7427,65.8159,65.6914,65.8086,29433.0
2015-08-25 11:50:00,89.84,89.87,89.71,89.74,42286.0,65.8013,65.8233,65.7061,65.728,42286.0
2015-08-25 11:55:00,89.74,89.74,89.61,89.64,19140.0,65.728,65.728,65.6328,65.6548,19140.0
2015-08-25 12:00:00,89.64,89.67,89.61,89.64,10455.0,65.6548,65.6768,65.6328,65.6548,10455.0
2015-08-25 12:05:00,89.67,89.73,89.59,89.68,16443.0,65.6768,65.7207,65.6182,65.6841,16443.0
2015-08-25 12:10:00,89.66,89.76,89.66,89.75,25467.0,65.6694,65.7427,65.6694,65.7354,25467.0
2015-08-25 12:15:00,89.74,89.77,89.55,89.6,39280.0,65.728,65.75,65.5889,65.6255,39280.0
2015-08-25 12:20:00,89.61,89.74,89.61,89.67,7893.0,65.6328,65.728,65.6328,65.6768,7893.0
2015-08-25 12:25:00,89.66,89.69,89.59,89.59,7702.0,65.6694,65.6914,65.6182,65.6182,7702.0
2015-08-25 12:30:00,89.58,89.74,89.57,89.73,8855.0,65.6108,65.728,65.6035,65.7207,8855.0
2015-08-25 12:35:00,89.74,89.75,89.55,89.55,15348.0,65.728,65.7354,65.5889,65.5889,15348.0
2015-08-25 12:40:00,89.55,89.65,89.55,89.62,10951.0,65.5889,65.6621,65.5889,65.6401,10951.0
2015-08-25 12:45:00,89.61,89.63,89.48,89.49,19374.0,65.6328,65.6475,65.5376,65.5449,19374.0
2015-08-25 12:50:00,89.5,89.54,89.47,89.5,21231.0,65.5523,65.5816,65.5303,65.5523,21231.0
2015-08-25 12:55:00,89.5,89.52,89.36,89.38,28863.0,65.5523,65.5669,65.4497,65.4644,28863.0
2015-08-25 13:00:00,89.37,89.39,89.25,89.36,22116.0,65.457,65.4717,65.3691,65.4497,22116.0
2015-08-25 13:05:00,89.35,89.47,89.34,89.4,11531.0,65.4424,65.5303,65.4351,65.479,11531.0
2015-08-25 13:10:00,89.41,89.41,89.25,89.31,9983.0,65.4863,65.4863,65.3691,65.4131,9983.0
2015-08-25 13:15:00,89.31,89.34,89.1,89.11,18575.0,65.4131,65.4351,65.2593,65.2666,18575.0
2015-08-25 13:20:00,89.13,89.22,89.04,89.04,38017.0,65.2813,65.3472,65.2153,65.2153,38017.0
2015-08-25 13:25:00,89.05,89.05,88.6,88.63,32668.0,65.2227,65.2227,64.8931,64.915,32668.0
2015-08-25 13:30:00,88.61,88.78,88.59,88.7,23144.0,64.9004,65.0249,64.8857,64.9663,23144.0
2015-08-25 13:35:00,88.71,88.84,88.7,88.8,15874.0,64.9736,65.0689,64.9663,65.0396,15874.0
2015-08-25 13:40:00,88.8,88.8,88.56,88.57,12672.0,65.0396,65.0396,64.8638,64.8711,12672.0
2015-08-25 13:45:00,88.57,88.79,88.56,88.72,29265.0,64.8711,65.0322,64.8638,64.981,29265.0
2015-08-25 13:50:00,88.7,88.84,88.67,88.79,15482.0,64.9663,65.0689,64.9443,65.0322,15482.0
2015-08-25 13:55:00,88.79,88.97,88.77,88.92,12756.0,65.0322,65.1641,65.0176,65.1274,12756.0
2015-08-25 14:00:00,88.92,88.92,88.73,88.76,19500.0,65.1274,65.1274,64.9883,65.0103,19500.0
2015-08-25 14:05:00,88.76,88.8,88.58,88.59,24001.0,65.0103,65.0396,64.8784,64.8857,24001.0
2015-08-25 14:10:00,88.61,88.68,88.51,88.52,21406.0,64.9004,64.9517,64.8272,64.8345,21406.0
2015-08-25 14:15:00,88.54,88.67,88.48,88.65,27185.0,64.8491,64.9443,64.8052,64.9297,27185.0
2015-08-25 14:20:00,88.64,88.8,88.57,88.66,11821.0,64.9224,65.0396,64.8711,64.937,11821.0
2015-08-25 14:25:00,88.66,88.75,88.59,88.74,15200.0,64.937,65.0029,64.8857,64.9956,15200.0
2015-08-25 14:30:00,88.7,88.84,88.67,88.7,27558.0,64.9663,65.0689,64.9443,64.9663,27558.0
2015-08-25 14:35:00,88.7,88.74,88.48,88.49,24185.0,64.9663,64.9956,64.8052,64.8125,24185.0
2015-08-25 14:40:00,88.5,88.6,88.42,88.47,17482.0,64.8198,64.8931,64.7612,64.7979,17482.0
2015-08-25 14:45:00,88.46,88.67,88.41,88.66,21587.0,64.7905,64.9443,64.7539,64.937,21587.0
2015-08-25 14:50:00,88.69,88.85,88.59,88.61,22935.0,64.959,65.0762,64.8857,64.9004,22935.0
2015-08-25 14:55:00,88.62,88.71,88.61,88.64,22545.0,64.9077,64.9736,64.9004,64.9224,22545.0
2015-08-25 15:00:00,88.64,88.69,88.43,88.43,46144.0,64.9224,64.959,64.7686,64.7686,46144.0
2015-08-25 15:05:00,88.42,88.43,88.21,88.27,59854.0,64.7612,64.7686,64.6074,64.6514,59854.0
2015-08-25 15:10:00,88.26,88.31,88.23,88.25,49220.0,64.644,64.6807,64.6221,64.6367,49220.0
2015-08-25 15:15:00,88.24,88.24,87.8,87.81,87485.0,64.6294,64.6294,64.3071,64.3145,87485.0
2015-08-25 15:20:00,87.82,87.95,87.66,87.82,92634.0,64.3218,64.417,64.2046,64.3218,92634.0
2015-08-25 15:25:00,87.81,87.89,87.62,87.68,67810.0,64.3145,64.373,64.1753,64.2192,67810.0
2015-08-25 15:30:00,87.68,87.74,87.25,87.4,74074.0,64.2192,64.2632,63.9043,64.0142,74074.0
2015-08-25 15:35:00,87.4,87.55,86.96,86.97,87700.0,64.0142,64.124,63.6919,63.6992,87700.0
2015-08-25 15:40:00,86.96,87.18,86.77,86.81,71502.0,63.6919,63.853,63.5527,63.582,71502.0
2015-08-25 15:45:00,86.8,86.8,86.27,86.34,95595.0,63.5747,63.5747,63.1865,63.2378,95595.0
2015-08-25 15:50:00,86.35,86.99,86.25,86.88,131984.0,63.2451,63.7139,63.1719,63.6333,131984.0
2015-08-25 15:55:00,86.87,86.88,85.8,85.88,203492.0,63.626,63.6333,62.8423,62.9009,203492.0
2015-08-26 09:30:00,87.83,88.92,87.83,88.61,86193.0,64.3291,65.1274,64.3291,64.9004,86193.0
2015-08-26 09:35:00,88.55,88.55,87.88,88.0,77008.0,64.8564,64.8564,64.3657,64.4536,77008.0
2015-08-26 09:40:00,88.0,88.12,87.71,87.86,70912.0,64.4536,64.5415,64.2412,64.3511,70912.0
2015-08-26 09:45:00,87.87,88.05,87.72,87.95,48626.0,64.3584,64.4902,64.2485,64.417,48626.0
2015-08-26 09:50:00,87.97,87.97,87.47,87.56,42628.0,64.4316,64.4316,64.0654,64.1313,42628.0
2015-08-26 09:55:00,87.61,87.74,87.51,87.64,25908.0,64.168,64.2632,64.0947,64.1899,25908.0
2015-08-26 10:00:00,87.65,87.83,87.56,87.8,46178.0,64.1973,64.3291,64.1313,64.3071,46178.0
2015-08-26 10:05:00,87.82,88.0,87.67,87.76,44552.0,64.3218,64.4536,64.2119,64.2778,44552.0
2015-08-26 10:10:00,87.8,87.86,87.6,87.71,33848.0,64.3071,64.3511,64.1606,64.2412,33848.0
2015-08-26 10:15:00,87.71,87.73,87.0,87.0,58942.0,64.2412,64.2559,63.7212,63.7212,58942.0
2015-08-26 10:20:00,87.0,87.33,86.96,87.29,121188.0,63.7212,63.9629,63.6919,63.9336,121188.0
2015-08-26 10:25:00,87.21,87.63,87.19,87.52,23457.0,63.875,64.1826,63.8603,64.102,23457.0
2015-08-26 10:30:00,87.55,87.89,87.29,87.76,49887.0,64.124,64.373,63.9336,64.2778,49887.0
2015-08-26 10:35:00,87.7,87.71,87.28,87.35,28652.0,64.2339,64.2412,63.9263,63.9775,28652.0
2015-08-26 10:40:00,87.27,87.32,87.13,87.19,41369.0,63.9189,63.9556,63.8164,63.8603,41369.0
2015-08-26 10:45:00,87.16,87.16,86.83,86.98,30092.0,63.8384,63.8384,63.5967,63.7065,30092.0
2015-08-26 10:50:00,86.96,87.32,86.91,87.32,43698.0,63.6919,63.9556,63.6553,63.9556,43698.0
2015-08-26 10:55:00,87.27,87.28,86.89,86.93,26138.0,63.9189,63.9263,63.6406,63.6699,26138.0
2015-08-26 11:00:00,86.95,86.99,86.62,86.84,42208.0,63.6846,63.7139,63.4429,63.604,42208.0
2015-08-26 11:05:00,86.83,86.93,86.71,86.74,43827.0,63.5967,63.6699,63.5088,63.5308,43827.0
2015-08-26 11:10:00,86.7,86.81,86.56,86.7,66509.0,63.5015,63.582,63.3989,63.5015,66509.0
2015-08-26 11:15:00,86.66,87.03,86.66,86.94,53125.0,63.4722,63.7432,63.4722,63.6772,53125.0
2015-08-26 11:20:00,86.93,87.13,86.91,86.94,34640.0,63.6699,63.8164,63.6553,63.6772,34640.0
2015-08-26 11:25:00,86.95,87.09,86.8,86.82,39661.0,63.6846,63.7871,63.5747,63.5894,39661.0
2015-08-26 11:30:00,86.82,86.94,86.55,86.59,44427.0,63.5894,63.6772,63.3916,63.4209,44427.0
2015-08-26 11:35:00,86.55,86.62,86.33,86.36,41899.0,63.3916,63.4429,63.2305,63.2524,41899.0
2015-08-26 11:40:00,86.36,86.8,86.34,86.73,24743.0,63.2524,63.5747,63.2378,63.5234,24743.0
2015-08-26 11:45:00,86.73,86.74,86.49,86.68,28994.0,63.5234,63.5308,63.3476,63.4868,28994.0
2015-08-26 11:50:00,86.75,86.89,86.7,86.8,18035.0,63.5381,63.6406,63.5015,63.5747,18035.0
2015-08-26 11:55:00,86.82,86.86,86.64,86.79,16113.0,63.5894,63.6186,63.4575,63.5674,16113.0
2015-08-26 12:00:00,86.77,86.77,86.6,86.61,20092.0,63.5527,63.5527,63.4282,63.4355,20092.0
2015-08-26 12:05:00,86.6,86.75,86.47,86.62,20229.0,63.4282,63.5381,63.333,63.4429,20229.0
2015-08-26 12:10:00,86.66,86.68,86.53,86.59,12090.0,63.4722,63.4868,63.3769,63.4209,12090.0
2015-08-26 12:15:00,86.56,86.74,86.54,86.7,11652.0,63.3989,63.5308,63.3843,63.5015,11652.0
2015-08-26 12:20:00,86.72,86.75,86.53,86.55,15410.0,63.5161,63.5381,63.3769,63.3916,15410.0
2015-08-26 12:25:00,86.55,86.66,86.44,86.47,15958.0,63.3916,63.4722,63.311,63.333,15958.0
2015-08-26 12:30:00,86.42,86.48,86.16,86.16,30601.0,63.2964,63.3403,63.1059,63.1059,30601.0
2015-08-26 12:35:00,86.2,86.29,86.13,86.15,34777.0,63.1352,63.2012,63.084,63.0986,34777.0
2015-08-26 12:40:00,86.12,86.29,86.1,86.19,30243.0,63.0767,63.2012,63.062,63.1279,30243.0
2015-08-26 12:45:00,86.19,86.32,86.1,86.31,45589.0,63.1279,63.2231,63.062,63.2158,45589.0
2015-08-26 12:50:00,86.27,86.4,86.23,86.33,34544.0,63.1865,63.2817,63.1572,63.2305,34544.0
2015-08-26 12:55:00,86.33,86.68,86.33,86.66,33002.0,63.2305,63.4868,63.2305,63.4722,33002.0
2015-08-26 13:00:00,86.68,86.89,86.63,86.69,34157.0,63.4868,63.6406,63.4502,63.4941,34157.0
2015-08-26 13:05:00,86.69,86.73,86.44,86.45,20773.0,63.4941,63.5234,63.311,63.3184,20773.0
2015-08-26 13:10:00,86.49,86.67,86.47,86.57,38075.0,63.3476,63.4795,63.333,63.4062,38075.0
2015-08-26 13:15:00,86.53,86.6,86.46,86.51,59366.0,63.3769,63.4282,63.3257,63.3623,59366.0
2015-08-26 13:20:00,86.51,86.92,86.51,86.9,32820.0,63.3623,63.6626,63.3623,63.6479,32820.0
2015-08-26 13:25:00,86.89,87.04,86.81,87.03,22404.0,63.6406,63.7505,63.582,63.7432,22404.0
2015-08-26 13:30:00,87.03,87.06,86.93,87.04,19114.0,63.7432,63.7651,63.6699,63.7505,19114.0
2015-08-26 13:35:00,87.06,87.45,87.04,87.44,31640.0,63.7651,64.0508,63.7505,64.0435,31640.0
2015-08-26 13:40:00,87.42,87.47,87.25,87.27,15965.0,64.0288,64.0654,63.9043,63.9189,15965.0
2015-08-26 13:45:00,87.26,87.37,87.17,87.22,17876.0,63.9116,63.9922,63.8457,63.8823,17876.0
2015-08-26 13:50:00,87.21,87.41,87.17,87.37,17638.0,63.875,64.0215,63.8457,63.9922,17638.0
2015-08-26 13:55:00,87.39,87.55,87.33,87.49,21425.0,64.0068,64.124,63.9629,64.0801,21425.0
2015-08-26 14:00:00,87.53,87.55,87.29,87.37,22691.0,64.1094,64.124,63.9336,63.9922,22691.0
2015-08-26 14:05:00,87.38,87.57,87.38,87.51,19350.0,63.9995,64.1387,63.9995,64.0947,19350.0
2015-08-26 14:10:00,87.5,87.58,87.31,87.31,23111.0,64.0874,64.146,63.9482,63.9482,23111.0
2015-08-26 14:15:00,87.27,87.31,87.02,87.08,21171.0,63.9189,63.9482,63.7358,63.7798,21171.0
2015-08-26 14:20:00,87.07,87.17,86.99,87.15,24475.0,63.7725,63.8457,63.7139,63.8311,24475.0
2015-08-26 14:25:00,87.15,87.35,87.15,87.33,25069.0,63.8311,63.9775,63.8311,63.9629,25069.0
2015-08-26 14:30:00,87.35,87.53,87.31,87.53,28529.0,63.9775,64.1094,63.9482,64.1094,28529.0
2015-08-26 14:35:00,87.53,87.66,87.52,87.61,33156.0,64.1094,64.2046,64.102,64.168,33156.0
2015-08-26 14:40:00,87.6,87.84,87.6,87.83,88065.0,64.1606,64.3364,64.1606,64.3291,88065.0
2015-08-26 14:45:00,87.85,88.15,87.76,87.79,57435.0,64.3438,64.5635,64.2778,64.2998,57435.0
2015-08-26 14:50:00,87.8,87.98,87.79,87.9,39296.0,64.3071,64.439,64.2998,64.3804,39296.0
2015-08-26 14:55:00,87.88,87.93,87.71,87.93,37302.0,64.3657,64.4023,64.2412,64.4023,37302.0
2015-08-26 15:00:00,87.91,87.96,87.78,87.81,29924.0,64.3877,64.4243,64.2925,64.3145,29924.0
2015-08-26 15:05:00,87.84,88.23,87.84,88.21,109079.0,64.3364,64.6221,64.3364,64.6074,109079.0
2015-08-26 15:10:00,88.21,88.59,88.21,88.55,49066.0,64.6074,64.8857,64.6074,64.8564,49066.0
2015-08-26 15:15:00,88.59,88.68,88.31,88.66,40452.0,64.8857,64.9517,64.6807,64.937,40452.0
2015-08-26 15:20:00,88.69,88.83,88.48,88.56,46846.0,64.959,65.0615,64.8052,64.8638,46846.0
2015-08-26 15:25:00,88.54,88.6,88.33,88.39,64739.0,64.8491,64.8931,64.6953,64.7393,64739.0
2015-08-26 15:30:00,88.39,88.86,88.39,88.82,51725.0,64.7393,65.0835,64.7393,65.0542,51725.0
2015-08-26 15:35:00,88.83,88.83,88.52,88.54,53300.0,65.0615,65.0615,64.8345,64.8491,53300.0
2015-08-26 15:40:00,88.55,89.08,88.49,89.0,55353.0,64.8564,65.2446,64.8125,65.186,55353.0
2015-08-26 15:45:00,88.97,89.08,88.68,88.74,64242.0,65.1641,65.2446,64.9517,64.9956,64242.0
2015-08-26 15:50:00,88.76,89.02,88.76,88.99,110815.0,65.0103,65.2007,65.0103,65.1787,110815.0
2015-08-26 15:55:00,88.99,89.05,88.62,89.03,246292.0,65.1787,65.2227,64.9077,65.208,246292.0
2015-08-27 09:30:00,90.06,90.55,90.06,90.17,72115.0,65.9624,66.3213,65.9624,66.043,72115.0
2015-08-27 09:35:00,90.12,90.23,89.82,90.17,56190.0,66.0064,66.0869,65.7866,66.043,56190.0
2015-08-27 09:40:00,90.18,90.5,90.16,90.22,75329.0,66.0503,66.2847,66.0357,66.0796,75329.0
2015-08-27 09:45:00,90.27,90.3,89.88,90.03,45118.0,66.1162,66.1382,65.8306,65.9404,45118.0
2015-08-27 09:50:00,90.02,90.3,90.02,90.1,35871.0,65.9331,66.1382,65.9331,65.9917,35871.0
2015-08-27 09:55:00,90.13,90.16,90.0,90.11,22651.0,66.0137,66.0357,65.9185,65.999,22651.0
2015-08-27 10:00:00,90.14,90.21,89.67,89.69,32097.0,66.021,66.0723,65.6768,65.6914,32097.0
2015-08-27 10:05:00,89.71,89.82,89.63,89.82,26779.0,65.7061,65.7866,65.6475,65.7866,26779.0
2015-08-27 10:10:00,89.82,90.08,89.81,89.98,14962.0,65.7866,65.9771,65.7793,65.9038,14962.0
2015-08-27 10:15:00,89.96,90.06,89.83,89.96,20336.0,65.8892,65.9624,65.794,65.8892,20336.0
2015-08-27 10:20:00,89.98,90.01,89.86,89.98,29944.0,65.9038,65.9258,65.8159,65.9038,29944.0
2015-08-27 10:25:00,89.98,90.06,89.85,89.9,18853.0,65.9038,65.9624,65.8086,65.8452,18853.0
2015-08-27 10:30:00,89.87,89.92,89.69,89.71,49803.0,65.8233,65.8599,65.6914,65.7061,49803.0
2015-08-27 10:35:00,89.73,90.03,89.72,90.01,26408.0,65.7207,65.9404,65.7134,65.9258,26408.0
2015-08-27 10:40:00,90.03,90.24,90.03,90.19,17976.0,65.9404,66.0943,65.9404,66.0576,17976.0
2015-08-27 10:45:00,90.21,90.58,90.2,90.55,22994.0,66.0723,66.3433,66.065,66.3213,22994.0
2015-08-27 10:50:00,90.54,90.71,90.5,90.68,19555.0,66.314,66.4385,66.2847,66.4165,19555.0
2015-08-27 10:55:00,90.67,90.71,90.52,90.58,71095.0,66.4092,66.4385,66.2993,66.3433,71095.0
2015-08-27 11:00:00,90.58,90.77,90.54,90.77,26248.0,66.3433,66.4824,66.314,66.4824,26248.0
2015-08-27 11:05:00,90.79,91.03,90.76,90.86,34052.0,66.4971,66.6729,66.4751,66.5484,34052.0
2015-08-27 11:10:00,90.85,90.94,90.79,90.86,15680.0,66.541,66.607,66.4971,66.5484,15680.0
2015-08-27 11:15:00,90.85,90.87,90.75,90.83,15311.0,66.541,66.5557,66.4678,66.5264,15311.0
2015-08-27 11:20:00,90.84,90.85,90.71,90.85,10692.0,66.5337,66.541,66.4385,66.541,10692.0
2015-08-27 11:25:00,90.83,90.83,90.6,90.67,18823.0,66.5264,66.5264,66.3579,66.4092,18823.0
2015-08-27 11:30:00,90.68,90.7,90.55,90.62,14304.0,66.4165,66.4312,66.3213,66.3726,14304.0
2015-08-27 11:35:00,90.63,90.64,90.52,90.53,12499.0,66.3799,66.3872,66.2993,66.3067,12499.0
2015-08-27 11:40:00,90.53,90.6,90.53,90.59,10906.0,66.3067,66.3579,66.3067,66.3506,10906.0
2015-08-27 11:45:00,90.58,90.69,90.55,90.68,21754.0,66.3433,66.4238,66.3213,66.4165,21754.0
2015-08-27 11:50:00,90.68,90.71,90.64,90.7,24753.0,66.4165,66.4385,66.3872,66.4312,24753.0
2015-08-27 11:55:00,90.71,90.78,90.67,90.7,22866.0,66.4385,66.4898,66.4092,66.4312,22866.0
2015-08-27 12:00:00,90.7,90.83,90.68,90.83,24737.0,66.4312,66.5264,66.4165,66.5264,24737.0
2015-08-27 12:05:00,90.81,91.13,90.79,91.01,31983.0,66.5117,66.7461,66.4971,66.6582,31983.0
2015-08-27 12:10:00,90.99,91.03,90.95,90.99,13015.0,66.6436,66.6729,66.6143,66.6436,13015.0
2015-08-27 12:15:00,91.0,91.08,90.95,91.04,13211.0,66.6509,66.7095,66.6143,66.6802,13211.0
2015-08-27 12:20:00,91.03,91.03,90.92,90.92,7244.0,66.6729,66.6729,66.5923,66.5923,7244.0
2015-08-27 12:25:00,90.9,90.99,90.88,90.97,8597.0,66.5777,66.6436,66.563,66.6289,8597.0
2015-08-27 12:30:00,90.97,91.06,90.88,90.99,29065.0,66.6289,66.6948,66.563,66.6436,29065.0
2015-08-27 12:35:00,90.98,91.07,90.89,91.05,17768.0,66.6362,66.7022,66.5703,66.6875,17768.0
2015-08-27 12:40:00,91.06,91.06,90.92,90.93,7298.0,66.6948,66.6948,66.5923,66.5996,7298.0
2015-08-27 12:45:00,90.9,90.96,90.84,90.95,7482.0,66.5777,66.6216,66.5337,66.6143,7482.0
2015-08-27 12:50:00,91.0,91.16,91.0,91.14,7566.0,66.6509,66.7681,66.6509,66.7534,7566.0
2015-08-27 12:55:00,91.13,91.23,91.09,91.19,28594.0,66.7461,66.8194,66.7168,66.7901,28594.0
2015-08-27 13:00:00,91.18,91.2,91.1,91.18,14095.0,66.7827,66.7974,66.7241,66.7827,14095.0
2015-08-27 13:05:00,91.15,91.25,91.14,91.18,18086.0,66.7608,66.834,66.7534,66.7827,18086.0
2015-08-27 13:10:00,91.22,91.25,91.19,91.24,11679.0,66.812,66.834,66.7901,66.8267,11679.0
2015-08-27 13:15:00,91.24,91.36,91.2,91.29,19642.0,66.8267,66.9146,66.7974,66.8633,19642.0
2015-08-27 13:20:00,91.24,91.32,91.18,91.27,13879.0,66.8267,66.8853,66.7827,66.8487,13879.0
2015-08-27 13:25:00,91.24,91.35,91.22,91.25,19138.0,66.8267,66.9072,66.812,66.834,19138.0
2015-08-27 13:30:00,91.25,91.37,91.22,91.26,11095.0,66.834,66.9219,66.812,66.8413,11095.0
2015-08-27 13:35:00,91.25,91.27,91.15,91.15,14694.0,66.834,66.8487,66.7608,66.7608,14694.0
2015-08-27 13:40:00,91.19,91.28,91.16,91.23,20741.0,66.7901,66.856,66.7681,66.8194,20741.0
2015-08-27 13:45:00,91.22,91.22,91.06,91.17,16907.0,66.812,66.812,66.6948,66.7754,16907.0
2015-08-27 13:50:00,91.14,91.18,91.08,91.11,12863.0,66.7534,66.7827,66.7095,66.7315,12863.0
2015-08-27 13:55:00,91.1,91.35,91.09,91.34,14726.0,66.7241,66.9072,66.7168,66.8999,14726.0
2015-08-27 14:00:00,91.36,91.39,91.27,91.35,14034.0,66.9146,66.9365,66.8487,66.9072,14034.0
2015-08-27 14:05:00,91.33,91.34,91.24,91.24,14273.0,66.8926,66.8999,66.8267,66.8267,14273.0
2015-08-27 14:10:00,91.24,91.32,91.19,91.21,19121.0,66.8267,66.8853,66.7901,66.8047,19121.0
2015-08-27 14:15:00,91.21,91.22,90.89,91.0,37685.0,66.8047,66.812,66.5703,66.6509,37685.0
2015-08-27 14:20:00,91.0,91.11,90.95,90.99,28575.0,66.6509,66.7315,66.6143,66.6436,28575.0
2015-08-27 14:25:00,91.01,91.09,90.62,90.65,40159.0,66.6582,66.7168,66.3726,66.3945,40159.0
2015-08-27 14:30:00,90.69,90.9,90.65,90.71,22782.0,66.4238,66.5777,66.3945,66.4385,22782.0
2015-08-27 14:35:00,90.7,91.02,90.69,91.02,17664.0,66.4312,66.6655,66.4238,66.6655,17664.0
2015-08-27 14:40:00,91.01,91.01,90.76,90.78,48909.0,66.6582,66.6582,66.4751,66.4898,48909.0
2015-08-27 14:45:00,90.8,90.92,90.53,90.54,25299.0,66.5044,66.5923,66.3067,66.314,25299.0
2015-08-27 14:50:00,90.56,90.71,90.52,90.53,22381.0,66.3286,66.4385,66.2993,66.3067,22381.0
2015-08-27 14:55:00,90.52,90.59,90.05,90.12,49533.0,66.2993,66.3506,65.9551,66.0064,49533.0
2015-08-27 15:00:00,90.15,90.36,89.9,89.9,56188.0,66.0283,66.1821,65.8452,65.8452,56188.0
2015-08-27 15:05:00,89.9,90.33,89.76,90.31,47896.0,65.8452,66.1602,65.7427,66.1455,47896.0
2015-08-27 15:10:00,90.27,90.37,90.13,90.2,41540.0,66.1162,66.1895,66.0137,66.065,41540.0
2015-08-27 15:15:00,90.16,90.54,90.09,90.47,45539.0,66.0357,66.314,65.9844,66.2627,45539.0
2015-08-27 15:20:00,90.45,90.45,90.19,90.22,39021.0,66.2481,66.2481,66.0576,66.0796,39021.0
2015-08-27 15:25:00,90.21,90.65,90.14,90.59,49115.0,66.0723,66.3945,66.021,66.3506,49115.0
2015-08-27 15:30:00,90.61,90.77,90.34,90.65,75911.0,66.3653,66.4824,66.1675,66.3945,75911.0
2015-08-27 15:35:00,90.67,90.72,90.41,90.45,74709.0,66.4092,66.4458,66.2188,66.2481,74709.0
2015-08-27 15:40:00,90.46,90.73,90.39,90.68,55178.0,66.2554,66.4531,66.2041,66.4165,55178.0
2015-08-27 15:45:00,90.69,90.97,90.69,90.94,90938.0,66.4238,66.6289,66.4238,66.607,90938.0
2015-08-27 15:50:00,90.94,91.01,90.87,90.95,104528.0,66.607,66.6582,66.5557,66.6143,104528.0
2015-08-27 15:55:00,90.95,91.37,90.95,91.33,195456.0,66.6143,66.9219,66.6143,66.8926,195456.0
2015-08-28 09:30:00,90.94,91.67,90.94,91.61,42911.0,66.607,67.1416,66.607,67.0977,42911.0
2015-08-28 09:35:00,91.62,91.62,91.19,91.41,38279.0,67.105,67.105,66.7901,66.9512,38279.0
2015-08-28 09:40:00,91.42,91.44,91.03,91.15,32433.0,66.9585,66.9732,66.6729,66.7608,32433.0
2015-08-28 09:45:00,91.13,91.18,90.89,90.93,25235.0,66.7461,66.7827,66.5703,66.5996,25235.0
2015-08-28 09:50:00,90.93,91.2,90.93,90.98,25114.0,66.5996,66.7974,66.5996,66.6362,25114.0
2015-08-28 09:55:00,90.98,91.31,90.94,91.26,32144.0,66.6362,66.8779,66.607,66.8413,32144.0
2015-08-28 10:00:00,91.29,91.42,91.18,91.21,21552.0,66.8633,66.9585,66.7827,66.8047,21552.0
2015-08-28 10:05:00,91.23,91.24,90.99,91.03,13318.0,66.8194,66.8267,66.6436,66.6729,13318.0
2015-08-28 10:10:00,91.05,91.11,90.97,91.02,14235.0,66.6875,66.7315,66.6289,66.6655,14235.0
2015-08-28 10:15:00,91.07,91.26,91.07,91.23,24280.0,66.7022,66.8413,66.7022,66.8194,24280.0
2015-08-28 10:20:00,91.22,91.3,91.05,91.23,19586.0,66.812,66.8706,66.6875,66.8194,19586.0
2015-08-28 10:25:00,91.22,91.46,91.22,91.38,10388.0,66.812,66.9878,66.812,66.9292,10388.0
2015-08-28 10:30:00,91.38,91.55,91.37,91.47,14202.0,66.9292,67.0537,66.9219,66.9951,14202.0
2015-08-28 10:35:00,91.44,91.51,91.39,91.46,15905.0,66.9732,67.0244,66.9365,66.9878,15905.0
2015-08-28 10:40:00,91.47,91.51,91.35,91.5,24583.0,66.9951,67.0244,66.9072,67.0171,24583.0
2015-08-28 10:45:00,91.51,91.55,91.38,91.47,36918.0,67.0244,67.0537,66.9292,66.9951,36918.0
2015-08-28 10:50:00,91.49,91.57,91.44,91.5,27426.0,67.0098,67.0684,66.9732,67.0171,27426.0
2015-08-28 10:55:00,91.5,91.6,91.5,91.5,9122.0,67.0171,67.0904,67.0171,67.0171,9122.0
2015-08-28 11:00:00,91.49,91.63,91.46,91.6,12626.0,67.0098,67.1123,66.9878,67.0904,12626.0
2015-08-28 11:05:00,91.63,91.67,91.51,91.55,11377.0,67.1123,67.1416,67.0244,67.0537,11377.0
2015-08-28 11:10:00,91.59,91.63,91.52,91.58,15190.0,67.083,67.1123,67.0318,67.0757,15190.0
2015-08-28 11:15:00,91.56,91.56,91.41,91.49,17492.0,67.0611,67.0611,66.9512,67.0098,17492.0
2015-08-28 11:20:00,91.5,91.56,91.49,91.53,18999.0,67.0171,67.0611,67.0098,67.0391,18999.0
2015-08-28 11:25:00,91.54,91.66,91.54,91.58,30444.0,67.0464,67.1343,67.0464,67.0757,30444.0
2015-08-28 11:30:00,91.57,91.62,91.52,91.6,53455.0,67.0684,67.105,67.0318,67.0904,53455.0
2015-08-28 11:35:00,91.6,91.6,91.44,91.48,25661.0,67.0904,67.0904,66.9732,67.0025,25661.0
2015-08-28 11:40:00,91.47,91.49,91.29,91.32,15357.0,66.9951,67.0098,66.8633,66.8853,15357.0
2015-08-28 11:45:00,91.35,91.35,91.27,91.31,11974.0,66.9072,66.9072,66.8487,66.8779,11974.0
2015-08-28 11:50:00,91.3,91.35,91.26,91.26,20825.0,66.8706,66.9072,66.8413,66.8413,20825.0
2015-08-28 11:55:00,91.24,91.24,91.11,91.15,11509.0,66.8267,66.8267,66.7315,66.7608,11509.0
2015-08-28 12:00:00,91.14,91.18,91.11,91.17,9514.0,66.7534,66.7827,66.7315,66.7754,9514.0
2015-08-28 12:05:00,91.21,91.22,91.06,91.07,13368.0,66.8047,66.812,66.6948,66.7022,13368.0
2015-08-28 12:10:00,91.07,91.2,90.97,91.16,20026.0,66.7022,66.7974,66.6289,66.7681,20026.0
2015-08-28 12:15:00,91.15,91.21,91.12,91.14,17370.0,66.7608,66.8047,66.7388,66.7534,17370.0
2015-08-28 12:20:00,91.14,91.2,91.07,91.09,22246.0,66.7534,66.7974,66.7022,66.7168,22246.0
2015-08-28 12:25:00,91.09,91.21,91.07,91.16,20833.0,66.7168,66.8047,66.7022,66.7681,20833.0
2015-08-28 12:30:00,91.16,91.29,91.15,91.25,48413.0,66.7681,66.8633,66.7608,66.834,48413.0
2015-08-28 12:35:00,91.25,91.28,91.19,91.21,22964.0,66.834,66.856,66.7901,66.8047,22964.0
2015-08-28 12:40:00,91.22,91.27,91.17,91.2,37124.0,66.812,66.8487,66.7754,66.7974,37124.0
2015-08-28 12:45:00,91.2,91.27,91.14,91.27,18278.0,66.7974,66.8487,66.7534,66.8487,18278.0
2015-08-28 12:50:00,91.26,91.3,91.23,91.26,12600.0,66.8413,66.8706,66.8194,66.8413,12600.0
2015-08-28 12:55:00,91.25,91.29,91.21,91.23,29120.0,66.834,66.8633,66.8047,66.8194,29120.0
2015-08-28 13:00:00,91.23,91.24,91.13,91.2,10875.0,66.8194,66.8267,66.7461,66.7974,10875.0
2015-08-28 13:05:00,91.21,91.23,91.19,91.19,6745.0,66.8047,66.8194,66.7901,66.7901,6745.0
2015-08-28 13:10:00,91.21,91.25,91.12,91.12,8832.0,66.8047,66.834,66.7388,66.7388,8832.0
2015-08-28 13:15:00,91.12,91.16,91.1,91.15,5092.0,66.7388,66.7681,66.7241,66.7608,5092.0
2015-08-28 13:20:00,91.13,91.16,91.09,91.1,6125.0,66.7461,66.7681,66.7168,66.7241,6125.0
2015-08-28 13:25:00,91.1,91.1,90.92,90.94,16850.0,66.7241,66.7241,66.5923,66.607,16850.0
2015-08-28 13:30:00,90.94,91.01,90.93,90.95,10753.0,66.607,66.6582,66.5996,66.6143,10753.0
2015-08-28 13:35:00,90.95,90.95,90.83,90.83,49333.0,66.6143,66.6143,66.5264,66.5264,49333.0
2015-08-28 13:40:00,90.86,90.9,90.79,90.9,7959.0,66.5484,66.5777,66.4971,66.5777,7959.0
2015-08-28 13:45:00,90.88,91.02,90.88,90.98,4359.0,66.563,66.6655,66.563,66.6362,4359.0
2015-08-28 13:50:00,90.95,91.09,90.95,91.06,20557.0,66.6143,66.7168,66.6143,66.6948,20557.0
2015-08-28 13:55:00,91.06,91.12,91.04,91.06,14899.0,66.6948,66.7388,66.6802,66.6948,14899.0
2015-08-28 14:00:00,91.07,91.23,91.05,91.15,54271.0,66.7022,66.8194,66.6875,66.7608,54271.0
2015-08-28 14:05:00,91.15,91.21,91.11,91.12,38268.0,66.7608,66.8047,66.7315,66.7388,38268.0
2015-08-28 14:10:00,91.12,91.16,91.06,91.08,28378.0,66.7388,66.7681,66.6948,66.7095,28378.0
2015-08-28 14:15:00,91.08,91.12,91.0,91.02,9121.0,66.7095,66.7388,66.6509,66.6655,9121.0
2015-08-28 14:20:00,91.03,91.12,91.02,91.02,13218.0,66.6729,66.7388,66.6655,66.6655,13218.0
2015-08-28 14:25:00,91.04,91.06,90.97,91.03,33026.0,66.6802,66.6948,66.6289,66.6729,33026.0
2015-08-28 14:30:00,91.04,91.07,90.95,90.95,43123.0,66.6802,66.7022,66.6143,66.6143,43123.0
2015-08-28 14:35:00,90.94,91.04,90.88,91.03,24703.0,66.607,66.6802,66.563,66.6729,24703.0
2015-08-28 14:40:00,91.02,91.03,90.93,90.98,16634.0,66.6655,66.6729,66.5996,66.6362,16634.0
2015-08-28 14:45:00,90.98,91.12,90.97,91.09,48531.0,66.6362,66.7388,66.6289,66.7168,48531.0
2015-08-28 14:50:00,91.1,91.12,90.95,90.99,15424.0,66.7241,66.7388,66.6143,66.6436,15424.0
2015-08-28 14:55:00,90.97,91.06,90.94,90.97,17337.0,66.6289,66.6948,66.607,66.6289,17337.0
2015-08-28 15:00:00,90.97,90.99,90.82,90.96,43821.0,66.6289,66.6436,66.5191,66.6216,43821.0
2015-08-28 15:05:00,90.96,90.98,90.88,90.93,21644.0,66.6216,66.6362,66.563,66.5996,21644.0
2015-08-28 15:10:00,90.93,90.94,90.79,90.81,21273.0,66.5996,66.607,66.4971,66.5117,21273.0
2015-08-28 15:15:00,90.8,90.87,90.72,90.73,30278.0,66.5044,66.5557,66.4458,66.4531,30278.0
2015-08-28 15:20:00,90.73,90.77,90.61,90.64,21784.0,66.4531,66.4824,66.3653,66.3872,21784.0
2015-08-28 15:25:00,90.63,90.76,90.62,90.75,19395.0,66.3799,66.4751,66.3726,66.4678,19395.0
2015-08-28 15:30:00,90.72,90.77,90.65,90.69,19217.0,66.4458,66.4824,66.3945,66.4238,19217.0
2015-08-28 15:35:00,90.71,90.77,90.57,90.63,36073.0,66.4385,66.4824,66.336,66.3799,36073.0
2015-08-28 15:40:00,90.63,90.72,90.54,90.69,23032.0,66.3799,66.4458,66.314,66.4238,23032.0
2015-08-28 15:45:00,90.68,90.8,90.66,90.74,38579.0,66.4165,66.5044,66.4019,66.4605,38579.0
2015-08-28 15:50:00,90.75,91.06,90.75,90.92,54691.0,66.4678,66.6948,66.4678,66.5923,54691.0
2015-08-28 15:55:00,90.93,91.29,90.92,91.22,156888.0,66.5996,66.8633,66.5923,66.812,156888.0
2015-08-31 09:30:00,90.74,91.15,90.56,90.88,34528.0,66.4605,66.7608,66.3286,66.563,34528.0
2015-08-31 09:35:00,90.86,90.9,90.56,90.64,40198.0,66.5484,66.5777,66.3286,66.3872,40198.0
2015-08-31 09:40:00,90.55,90.68,90.5,90.65,17413.0,66.3213,66.4165,66.2847,66.3945,17413.0
2015-08-31 09:45:00,90.69,90.87,90.55,90.66,31427.0,66.4238,66.5557,66.3213,66.4019,31427.0
2015-08-31 09:50:00,90.59,90.91,90.55,90.88,26967.0,66.3506,66.585,66.3213,66.563,26967.0
2015-08-31 09:55:00,90.85,90.89,90.63,90.63,20305.0,66.541,66.5703,66.3799,66.3799,20305.0
2015-08-31 10:00:00,90.63,90.64,90.47,90.53,13984.0,66.3799,66.3872,66.2627,66.3067,13984.0
2015-08-31 10:05:00,90.51,90.71,90.49,90.68,14429.0,66.292,66.4385,66.2774,66.4165,14429.0
2015-08-31 10:10:00,90.67,90.78,90.61,90.74,15435.0,66.4092,66.4898,66.3653,66.4605,15435.0
2015-08-31 10:15:00,90.72,90.84,90.68,90.8,12846.0,66.4458,66.5337,66.4165,66.5044,12846.0
2015-08-31 10:20:00,90.8,90.87,90.75,90.87,9418.0,66.5044,66.5557,66.4678,66.5557,9418.0
2015-08-31 10:25:00,90.87,90.95,90.8,90.95,18213.0,66.5557,66.6143,66.5044,66.6143,18213.0
2015-08-31 10:30:00,90.94,90.96,90.87,90.95,17082.0,66.607,66.6216,66.5557,66.6143,17082.0
2015-08-31 10:35:00,90.95,91.09,90.94,91.08,16775.0,66.6143,66.7168,66.607,66.7095,16775.0
2015-08-31 10:40:00,91.1,91.12,91.03,91.06,13068.0,66.7241,66.7388,66.6729,66.6948,13068.0
2015-08-31 10:45:00,91.05,91.08,91.0,91.01,11678.0,66.6875,66.7095,66.6509,66.6582,11678.0
2015-08-31 10:50:00,90.98,91.06,90.96,91.06,10923.0,66.6362,66.6948,66.6216,66.6948,10923.0
2015-08-31 10:55:00,91.11,91.19,91.1,91.14,14361.0,66.7315,66.7901,66.7241,66.7534,14361.0
2015-08-31 11:00:00,91.11,91.13,90.92,90.94,10918.0,66.7315,66.7461,66.5923,66.607,10918.0
2015-08-31 11:05:00,90.96,90.96,90.83,90.9,11143.0,66.6216,66.6216,66.5264,66.5777,11143.0
2015-08-31 11:10:00,90.9,90.91,90.81,90.89,12907.0,66.5777,66.585,66.5117,66.5703,12907.0
2015-08-31 11:15:00,90.92,91.01,90.88,90.92,12818.0,66.5923,66.6582,66.563,66.5923,12818.0
2015-08-31 11:20:00,90.95,91.01,90.94,91.01,17131.0,66.6143,66.6582,66.607,66.6582,17131.0
2015-08-31 11:25:00,91.0,91.1,91.0,91.03,17021.0,66.6509,66.7241,66.6509,66.6729,17021.0
2015-08-31 11:30:00,91.02,91.02,90.95,90.99,8700.0,66.6655,66.6655,66.6143,66.6436,8700.0
2015-08-31 11:35:00,90.99,91.05,90.95,91.02,37457.0,66.6436,66.6875,66.6143,66.6655,37457.0
2015-08-31 11:40:00,91.04,91.25,91.03,91.23,48615.0,66.6802,66.834,66.6729,66.8194,48615.0
2015-08-31 11:45:00,91.23,91.26,91.1,91.11,14496.0,66.8194,66.8413,66.7241,66.7315,14496.0
2015-08-31 11:50:00,91.11,91.14,91.05,91.14,18304.0,66.7315,66.7534,66.6875,66.7534,18304.0
2015-08-31 11:55:00,91.11,91.11,91.0,91.1,16820.0,66.7315,66.7315,66.6509,66.7241,16820.0
2015-08-31 12:00:00,91.1,91.13,91.04,91.08,9202.0,66.7241,66.7461,66.6802,66.7095,9202.0
2015-08-31 12:05:00,91.09,91.14,91.07,91.07,15030.0,66.7168,66.7534,66.7022,66.7022,15030.0
2015-08-31 12:10:00,91.07,91.14,91.03,91.12,24115.0,66.7022,66.7534,66.6729,66.7388,24115.0
2015-08-31 12:15:00,91.11,91.2,91.08,91.19,9096.0,66.7315,66.7974,66.7095,66.7901,9096.0
2015-08-31 12:20:00,91.19,91.23,91.16,91.18,11365.0,66.7901,66.8194,66.7681,66.7827,11365.0
2015-08-31 12:25:00,91.18,91.36,91.18,91.36,12992.0,66.7827,66.9146,66.7827,66.9146,12992.0
2015-08-31 12:30:00,91.37,91.38,91.27,91.28,4752.0,66.9219,66.9292,66.8487,66.856,4752.0
2015-08-31 12:35:00,91.28,91.3,91.23,91.26,36644.0,66.856,66.8706,66.8194,66.8413,36644.0
2015-08-31 12:40:00,91.26,91.3,91.22,91.28,35761.0,66.8413,66.8706,66.812,66.856,35761.0
2015-08-31 12:45:00,91.28,91.31,91.18,91.21,34719.0,66.856,66.8779,66.7827,66.8047,34719.0
2015-08-31 12:50:00,91.21,91.32,91.13,91.28,26634.0,66.8047,66.8853,66.7461,66.856,26634.0
2015-08-31 12:55:00,91.27,91.29,91.14,91.16,7200.0,66.8487,66.8633,66.7534,66.7681,7200.0
2015-08-31 13:00:00,91.15,91.23,91.12,91.15,4800.0,66.7608,66.8194,66.7388,66.7608,4800.0
2015-08-31 13:05:00,91.14,91.21,91.13,91.2,15315.0,66.7534,66.8047,66.7461,66.7974,15315.0
2015-08-31 13:10:00,91.2,91.22,91.13,91.14,10483.0,66.7974,66.812,66.7461,66.7534,10483.0
2015-08-31 13:15:00,91.17,91.2,91.14,91.19,5800.0,66.7754,66.7974,66.7534,66.7901,5800.0
2015-08-31 13:20:00,91.19,91.19,91.03,91.04,16817.0,66.7901,66.7901,66.6729,66.6802,16817.0
2015-08-31 13:25:00,91.06,91.11,91.06,91.07,6283.0,66.6948,66.7315,66.6948,66.7022,6283.0
2015-08-31 13:30:00,91.06,91.11,90.93,90.96,11039.0,66.6948,66.7315,66.5996,66.6216,11039.0
2015-08-31 13:35:00,90.94,91.0,90.92,91.0,5905.0,66.607,66.6509,66.5923,66.6509,5905.0
2015-08-31 13:40:00,91.01,91.04,90.96,91.04,6741.0,66.6582,66.6802,66.6216,66.6802,6741.0
2015-08-31 13:45:00,91.01,91.03,90.93,90.95,13160.0,66.6582,66.6729,66.5996,66.6143,13160.0
2015-08-31 13:50:00,90.94,91.04,90.91,91.04,10496.0,66.607,66.6802,66.585,66.6802,10496.0
2015-08-31 13:55:00,91.01,91.05,90.98,91.02,11835.0,66.6582,66.6875,66.6362,66.6655,11835.0
2015-08-31 14:00:00,91.02,91.11,90.99,91.0,12081.0,66.6655,66.7315,66.6436,66.6509,12081.0
2015-08-31 14:05:00,91.02,91.02,90.96,90.97,6654.0,66.6655,66.6655,66.6216,66.6289,6654.0
2015-08-31 14:10:00,90.97,90.97,90.85,90.85,18210.0,66.6289,66.6289,66.541,66.541,18210.0
2015-08-31 14:15:00,90.83,90.84,90.79,90.84,10082.0,66.5264,66.5337,66.4971,66.5337,10082.0
2015-08-31 14:20:00,90.82,90.95,90.82,90.92,15536.0,66.5191,66.6143,66.5191,66.5923,15536.0
2015-08-31 14:25:00,90.93,91.0,90.91,90.97,13042.0,66.5996,66.6509,66.585,66.6289,13042.0
2015-08-31 14:30:00,90.96,91.11,90.94,91.1,12159.0,66.6216,66.7315,66.607,66.7241,12159.0
2015-08-31 14:35:00,91.11,91.11,91.01,91.02,22440.0,66.7315,66.7315,66.6582,66.6655,22440.0
2015-08-31 14:40:00,91.03,91.04,90.99,91.03,30961.0,66.6729,66.6802,66.6436,66.6729,30961.0
2015-08-31 14:45:00,91.01,91.02,90.95,90.97,22848.0,66.6582,66.6655,66.6143,66.6289,22848.0
2015-08-31 14:50:00,90.96,90.96,90.79,90.83,16005.0,66.6216,66.6216,66.4971,66.5264,16005.0
2015-08-31 14:55:00,90.83,90.87,90.81,90.87,4896.0,66.5264,66.5557,66.5117,66.5557,4896.0
2015-08-31 15:00:00,90.86,90.99,90.86,90.97,22316.0,66.5484,66.6436,66.5484,66.6289,22316.0
2015-08-31 15:05:00,90.97,91.08,90.94,91.04,113664.0,66.6289,66.7095,66.607,66.6802,113664.0
2015-08-31 15:10:00,91.06,91.15,91.06,91.13,31019.0,66.6948,66.7608,66.6948,66.7461,31019.0
2015-08-31 15:15:00,91.11,91.12,90.98,90.99,13470.0,66.7315,66.7388,66.6362,66.6436,13470.0
2015-08-31 15:20:00,91.0,91.09,90.95,91.09,29793.0,66.6509,66.7168,66.6143,66.7168,29793.0
2015-08-31 15:25:00,91.08,91.08,91.01,91.03,18846.0,66.7095,66.7095,66.6582,66.6729,18846.0
2015-08-31 15:30:00,91.05,91.31,91.03,91.27,24324.0,66.6875,66.8779,66.6729,66.8487,24324.0
2015-08-31 15:35:00,91.26,91.28,91.13,91.15,26354.0,66.8413,66.856,66.7461,66.7608,26354.0
2015-08-31 15:40:00,91.14,91.41,91.14,91.39,35396.0,66.7534,66.9512,66.7534,66.9365,35396.0
2015-08-31 15:45:00,91.42,91.47,91.28,91.32,47114.0,66.9585,66.9951,66.856,66.8853,47114.0
2015-08-31 15:50:00,91.33,91.43,91.32,91.4,49815.0,66.8926,66.9658,66.8853,66.9439,49815.0
2015-08-31 15:55:00,91.4,91.44,91.12,91.14,118051.0,66.9439,66.9732,66.7388,66.7534,118051.0
2015-09-01 09:30:00,89.15,89.72,88.8,89.14,61412.0,65.2959,65.7134,65.0396,65.2886,61412.0
2015-09-01 09:35:00,89.28,89.49,89.04,89.46,141802.0,65.3911,65.5449,65.2153,65.523,141802.0
2015-09-01 09:40:00,89.46,89.48,89.05,89.4,41947.0,65.523,65.5376,65.2227,65.479,41947.0
2015-09-01 09:45:00,89.35,89.64,89.0,89.05,48342.0,65.4424,65.6548,65.186,65.2227,48342.0
2015-09-01 09:50:00,89.01,89.12,88.84,89.0,36749.0,65.1934,65.2739,65.0689,65.186,36749.0
2015-09-01 09:55:00,88.96,89.01,88.75,89.0,28049.0,65.1567,65.1934,65.0029,65.186,28049.0
2015-09-01 10:00:00,88.98,88.99,88.46,88.51,21755.0,65.1714,65.1787,64.7905,64.8272,21755.0
2015-09-01 10:05:00,88.48,88.62,88.42,88.61,21981.0,64.8052,64.9077,64.7612,64.9004,21981.0
2015-09-01 10:10:00,88.61,88.66,88.43,88.44,31909.0,64.9004,64.937,64.7686,64.7759,31909.0
2015-09-01 10:15:00,88.44,88.59,88.36,88.36,33239.0,64.7759,64.8857,64.7173,64.7173,33239.0
2015-09-01 10:20:00,88.39,88.42,88.21,88.38,17219.0,64.7393,64.7612,64.6074,64.7319,17219.0
2015-09-01 10:25:00,88.4,88.68,88.36,88.65,52012.0,64.7466,64.9517,64.7173,64.9297,52012.0
2015-09-01 10:30:00,88.67,88.68,88.41,88.61,21615.0,64.9443,64.9517,64.7539,64.9004,21615.0
2015-09-01 10:35:00,88.61,88.81,88.6,88.6,17629.0,64.9004,65.0469,64.8931,64.8931,17629.0
2015-09-01 10:40:00,88.64,88.64,88.3,88.35,15014.0,64.9224,64.9224,64.6733,64.71,15014.0
2015-09-01 10:45:00,88.31,88.42,88.23,88.32,13322.0,64.6807,64.7612,64.6221,64.688,13322.0
2015-09-01 10:50:00,88.32,88.35,88.17,88.22,16436.0,64.688,64.71,64.5781,64.6147,16436.0
2015-09-01 10:55:00,88.22,88.32,88.14,88.32,21376.0,64.6147,64.688,64.5562,64.688,21376.0
2015-09-01 11:00:00,88.36,88.39,88.14,88.25,20023.0,64.7173,64.7393,64.5562,64.6367,20023.0
2015-09-01 11:05:00,88.23,88.47,88.22,88.45,17499.0,64.6221,64.7979,64.6147,64.7832,17499.0
2015-09-01 11:10:00,88.47,88.61,88.46,88.56,32695.0,64.7979,64.9004,64.7905,64.8638,32695.0
2015-09-01 11:15:00,88.57,88.69,88.53,88.56,32122.0,64.8711,64.959,64.8418,64.8638,32122.0
2015-09-01 11:20:00,88.56,88.65,88.51,88.59,24875.0,64.8638,64.9297,64.8272,64.8857,24875.0
2015-09-01 11:25:00,88.56,88.56,88.36,88.38,17723.0,64.8638,64.8638,64.7173,64.7319,17723.0
2015-09-01 11:30:00,88.36,88.43,88.23,88.36,24997.0,64.7173,64.7686,64.6221,64.7173,24997.0
2015-09-01 11:35:00,88.37,88.45,88.27,88.39,24050.0,64.7246,64.7832,64.6514,64.7393,24050.0
2015-09-01 11:40:00,88.39,88.39,88.26,88.29,23065.0,64.7393,64.7393,64.644,64.666,23065.0
2015-09-01 11:45:00,88.3,88.42,88.26,88.41,15219.0,64.6733,64.7612,64.644,64.7539,15219.0
2015-09-01 11:50:00,88.42,88.44,88.27,88.39,14305.0,64.7612,64.7759,64.6514,64.7393,14305.0
2015-09-01 11:55:00,88.37,88.44,88.3,88.31,16827.0,64.7246,64.7759,64.6733,64.6807,16827.0
2015-09-01 12:00:00,88.35,88.42,88.15,88.17,24277.0,64.71,64.7612,64.5635,64.5781,24277.0
2015-09-01 12:05:00,88.15,88.22,88.12,88.16,11652.0,64.5635,64.6147,64.5415,64.5708,11652.0
2015-09-01 12:10:00,88.15,88.22,88.14,88.19,11811.0,64.5635,64.6147,64.5562,64.5928,11811.0
2015-09-01 12:15:00,88.2,88.27,88.17,88.22,23971.0,64.6001,64.6514,64.5781,64.6147,23971.0
2015-09-01 12:20:00,88.23,88.23,88.07,88.13,14997.0,64.6221,64.6221,64.5049,64.5488,14997.0
2015-09-01 12:25:00,88.13,88.13,87.97,88.04,25098.0,64.5488,64.5488,64.4316,64.4829,25098.0
2015-09-01 12:30:00,88.02,88.07,87.95,88.03,13494.0,64.4683,64.5049,64.417,64.4756,13494.0
2015-09-01 12:35:00,88.05,88.05,87.97,88.03,17214.0,64.4902,64.4902,64.4316,64.4756,17214.0
2015-09-01 12:40:00,88.05,88.1,87.7,87.9,25137.0,64.4902,64.5269,64.2339,64.3804,25137.0
2015-09-01 12:45:00,87.88,87.91,87.82,87.86,9313.0,64.3657,64.3877,64.3218,64.3511,9313.0
2015-09-01 12:50:00,87.87,87.91,87.81,87.88,17492.0,64.3584,64.3877,64.3145,64.3657,17492.0
2015-09-01 12:55:00,87.87,87.88,87.68,87.68,22128.0,64.3584,64.3657,64.2192,64.2192,22128.0
2015-09-01 13:00:00,87.67,87.96,87.67,87.93,17783.0,64.2119,64.4243,64.2119,64.4023,17783.0
2015-09-01 13:05:00,87.92,87.93,87.7,87.72,16775.0,64.395,64.4023,64.2339,64.2485,16775.0
2015-09-01 13:10:00,87.74,87.78,87.55,87.62,15057.0,64.2632,64.2925,64.124,64.1753,15057.0
2015-09-01 13:15:00,87.6,87.76,87.53,87.58,14895.0,64.1606,64.2778,64.1094,64.146,14895.0
2015-09-01 13:20:00,87.59,87.66,87.55,87.62,13780.0,64.1533,64.2046,64.124,64.1753,13780.0
2015-09-01 13:25:00,87.64,87.8,87.59,87.76,26775.0,64.1899,64.3071,64.1533,64.2778,26775.0
2015-09-01 13:30:00,87.78,87.88,87.7,87.76,23104.0,64.2925,64.3657,64.2339,64.2778,23104.0
2015-09-01 13:35:00,87.79,87.86,87.71,87.74,13146.0,64.2998,64.3511,64.2412,64.2632,13146.0
2015-09-01 13:40:00,87.73,87.9,87.69,87.88,14093.0,64.2559,64.3804,64.2266,64.3657,14093.0
2015-09-01 13:45:00,87.89,87.9,87.82,87.84,9783.0,64.373,64.3804,64.3218,64.3364,9783.0
2015-09-01 13:50:00,87.86,87.96,87.84,87.94,15695.0,64.3511,64.4243,64.3364,64.4097,15695.0
2015-09-01 13:55:00,87.93,87.95,87.87,87.95,17342.0,64.4023,64.417,64.3584,64.417,17342.0
2015-09-01 14:00:00,87.95,87.95,87.72,87.76,21809.0,64.417,64.417,64.2485,64.2778,21809.0
2015-09-01 14:05:00,87.76,87.77,87.67,87.67,7608.0,64.2778,64.2852,64.2119,64.2119,7608.0
2015-09-01 14:10:00,87.66,87.68,87.55,87.6,15198.0,64.2046,64.2192,64.124,64.1606,15198.0
2015-09-01 14:15:00,87.59,87.61,87.46,87.48,19244.0,64.1533,64.168,64.0581,64.0728,19244.0
2015-09-01 14:20:00,87.45,87.56,87.44,87.53,13199.0,64.0508,64.1313,64.0435,64.1094,13199.0
2015-09-01 14:25:00,87.54,87.57,87.5,87.52,12702.0,64.1167,64.1387,64.0874,64.102,12702.0
2015-09-01 14:30:00,87.5,87.74,87.44,87.7,24672.0,64.0874,64.2632,64.0435,64.2339,24672.0
2015-09-01 14:35:00,87.71,87.9,87.67,87.89,37182.0,64.2412,64.3804,64.2119,64.373,37182.0
2015-09-01 14:40:00,87.92,87.93,87.68,87.68,15969.0,64.395,64.4023,64.2192,64.2192,15969.0
2015-09-01 14:45:00,87.68,87.75,87.66,87.68,21665.0,64.2192,64.2705,64.2046,64.2192,21665.0
2015-09-01 14:50:00,87.69,87.86,87.62,87.62,32055.0,64.2266,64.3511,64.1753,64.1753,32055.0
2015-09-01 14:55:00,87.64,87.76,87.54,87.57,19771.0,64.1899,64.2778,64.1167,64.1387,19771.0
2015-09-01 15:00:00,87.61,87.64,87.39,87.42,37773.0,64.168,64.1899,64.0068,64.0288,37773.0
2015-09-01 15:05:00,87.42,87.49,87.32,87.45,22786.0,64.0288,64.0801,63.9556,64.0508,22786.0
2015-09-01 15:10:00,87.44,87.53,87.36,87.48,29868.0,64.0435,64.1094,63.9849,64.0728,29868.0
2015-09-01 15:15:00,87.5,87.52,87.34,87.36,35344.0,64.0874,64.102,63.9702,63.9849,35344.0
2015-09-01 15:20:00,87.34,87.51,87.31,87.43,43510.0,63.9702,64.0947,63.9482,64.0361,43510.0
2015-09-01 15:25:00,87.44,87.48,87.18,87.2,58531.0,64.0435,64.0728,63.853,63.8677,58531.0
2015-09-01 15:30:00,87.2,87.27,87.16,87.22,59866.0,63.8677,63.9189,63.8384,63.8823,59866.0
2015-09-01 15:35:00,87.21,87.21,86.98,87.03,60170.0,63.875,63.875,63.7065,63.7432,60170.0
2015-09-01 15:40:00,87.02,87.03,86.58,86.75,105565.0,63.7358,63.7432,63.4136,63.5381,105565.0
2015-09-01 15:45:00,86.75,86.98,86.65,86.84,117084.0,63.5381,63.7065,63.4648,63.604,117084.0
2015-09-01 15:50:00,86.87,87.06,86.84,86.98,135504.0,63.626,63.7651,63.604,63.7065,135504.0
2015-09-01 15:55:00,86.99,87.43,86.93,87.18,259912.0,63.7139,64.0361,63.6699,63.853,259912.0
2015-09-02 09:30:00,89.0,89.19,88.5,88.98,71605.0,65.186,65.3252,64.8198,65.1714,71605.0
2015-09-02 09:35:00,88.98,89.16,88.52,89.05,55621.0,65.1714,65.3032,64.8345,65.2227,55621.0
2015-09-02 09:40:00,89.1,89.29,88.6,88.61,60329.0,65.2593,65.3984,64.8931,64.9004,60329.0
2015-09-02 09:45:00,88.58,88.81,88.51,88.78,45414.0,64.8784,65.0469,64.8272,65.0249,45414.0
2015-09-02 09:50:00,88.79,88.97,88.75,88.97,33482.0,65.0322,65.1641,65.0029,65.1641,33482.0
2015-09-02 09:55:00,88.95,88.95,88.7,88.71,25701.0,65.1494,65.1494,64.9663,64.9736,25701.0
2015-09-02 10:00:00,88.7,88.87,88.63,88.65,29756.0,64.9663,65.0908,64.915,64.9297,29756.0
2015-09-02 10:05:00,88.66,88.86,88.63,88.79,29173.0,64.937,65.0835,64.915,65.0322,29173.0
2015-09-02 10:10:00,88.79,88.8,88.55,88.75,28015.0,65.0322,65.0396,64.8564,65.0029,28015.0
2015-09-02 10:15:00,88.76,88.81,88.48,88.48,32625.0,65.0103,65.0469,64.8052,64.8052,32625.0
2015-09-02 10:20:00,88.46,88.5,88.35,88.48,36332.0,64.7905,64.8198,64.71,64.8052,36332.0
2015-09-02 10:25:00,88.49,88.52,88.24,88.25,36630.0,64.8125,64.8345,64.6294,64.6367,36630.0
2015-09-02 10:30:00,88.23,88.33,88.04,88.33,27644.0,64.6221,64.6953,64.4829,64.6953,27644.0
2015-09-02 10:35:00,88.33,88.43,88.23,88.24,26142.0,64.6953,64.7686,64.6221,64.6294,26142.0
2015-09-02 10:40:00,88.26,88.41,88.24,88.34,21353.0,64.644,64.7539,64.6294,64.7026,21353.0
2015-09-02 10:45:00,88.34,88.38,88.12,88.13,23048.0,64.7026,64.7319,64.5415,64.5488,23048.0
2015-09-02 10:50:00,88.15,88.25,88.11,88.12,26521.0,64.5635,64.6367,64.5342,64.5415,26521.0
2015-09-02 10:55:00,88.12,88.21,88.1,88.17,20614.0,64.5415,64.6074,64.5269,64.5781,20614.0
2015-09-02 11:00:00,88.19,88.36,88.18,88.34,23959.0,64.5928,64.7173,64.5855,64.7026,23959.0
2015-09-02 11:05:00,88.34,88.41,88.26,88.41,25713.0,64.7026,64.7539,64.644,64.7539,25713.0
2015-09-02 11:10:00,88.39,88.43,88.3,88.37,23003.0,64.7393,64.7686,64.6733,64.7246,23003.0
2015-09-02 11:15:00,88.35,88.56,88.26,88.49,30254.0,64.71,64.8638,64.644,64.8125,30254.0
2015-09-02 11:20:00,88.5,88.68,88.44,88.63,21730.0,64.8198,64.9517,64.7759,64.915,21730.0
2015-09-02 11:25:00,88.66,88.7,88.53,88.59,22909.0,64.937,64.9663,64.8418,64.8857,22909.0
2015-09-02 11:30:00,88.61,88.64,88.4,88.43,22565.0,64.9004,64.9224,64.7466,64.7686,22565.0
2015-09-02 11:35:00,88.41,88.41,88.26,88.3,14906.0,64.7539,64.7539,64.644,64.6733,14906.0
2015-09-02 11:40:00,88.29,88.45,88.27,88.43,34278.0,64.666,64.7832,64.6514,64.7686,34278.0
2015-09-02 11:45:00,88.42,88.46,88.34,88.34,48716.0,64.7612,64.7905,64.7026,64.7026,48716.0
2015-09-02 11:50:00,88.33,88.34,88.14,88.15,53435.0,64.6953,64.7026,64.5562,64.5635,53435.0
2015-09-02 11:55:00,88.14,88.15,88.07,88.13,20501.0,64.5562,64.5635,64.5049,64.5488,20501.0
2015-09-02 12:00:00,88.12,88.14,88.04,88.04,18861.0,64.5415,64.5562,64.4829,64.4829,18861.0
2015-09-02 12:05:00,88.03,88.06,87.88,87.9,30115.0,64.4756,64.4976,64.3657,64.3804,30115.0
2015-09-02 12:10:00,87.93,87.93,87.71,87.85,27282.0,64.4023,64.4023,64.2412,64.3438,27282.0
2015-09-02 12:15:00,87.88,87.89,87.73,87.81,11022.0,64.3657,64.373,64.2559,64.3145,11022.0
2015-09-02 12:20:00,87.81,87.9,87.76,87.84,15753.0,64.3145,64.3804,64.2778,64.3364,15753.0
2015-09-02 12:25:00,87.84,87.97,87.84,87.92,29872.0,64.3364,64.4316,64.3364,64.395,29872.0
2015-09-02 12:30:00,87.91,88.04,87.86,87.9,61963.0,64.3877,64.4829,64.3511,64.3804,61963.0
2015-09-02 12:35:00,87.9,88.03,87.89,88.03,60555.0,64.3804,64.4756,64.373,64.4756,60555.0
2015-09-02 12:40:00,88.04,88.15,87.99,88.15,25650.0,64.4829,64.5635,64.4463,64.5635,25650.0
2015-09-02 12:45:00,88.12,88.28,88.07,88.24,14659.0,64.5415,64.6587,64.5049,64.6294,14659.0
2015-09-02 12:50:00,88.23,88.23,88.13,88.14,5165.0,64.6221,64.6221,64.5488,64.5562,5165.0
2015-09-02 12:55:00,88.15,88.37,88.15,88.35,12070.0,64.5635,64.7246,64.5635,64.71,12070.0
2015-09-02 13:00:00,88.36,88.4,88.26,88.26,5351.0,64.7173,64.7466,64.644,64.644,5351.0
2015-09-02 13:05:00,88.28,88.32,88.19,88.24,10011.0,64.6587,64.688,64.5928,64.6294,10011.0
2015-09-02 13:10:00,88.25,88.41,88.25,88.39,9576.0,64.6367,64.7539,64.6367,64.7393,9576.0
2015-09-02 13:15:00,88.38,88.38,88.29,88.29,5125.0,64.7319,64.7319,64.666,64.666,5125.0
2015-09-02 13:20:00,88.29,88.44,88.29,88.37,13212.0,64.666,64.7759,64.666,64.7246,13212.0
2015-09-02 13:25:00,88.37,88.51,88.35,88.51,7948.0,64.7246,64.8272,64.71,64.8272,7948.0
2015-09-02 13:30:00,88.48,88.5,88.36,88.37,7118.0,64.8052,64.8198,64.7173,64.7246,7118.0
2015-09-02 13:35:00,88.35,88.38,88.26,88.28,7687.0,64.71,64.7319,64.644,64.6587,7687.0
2015-09-02 13:40:00,88.31,88.36,88.27,88.32,11342.0,64.6807,64.7173,64.6514,64.688,11342.0
2015-09-02 13:45:00,88.32,88.37,88.32,88.33,6194.0,64.688,64.7246,64.688,64.6953,6194.0
2015-09-02 13:50:00,88.31,88.31,88.17,88.28,11141.0,64.6807,64.6807,64.5781,64.6587,11141.0
2015-09-02 13:55:00,88.28,88.33,88.27,88.28,6125.0,64.6587,64.6953,64.6514,64.6587,6125.0
2015-09-02 14:00:00,88.28,88.44,88.18,88.29,12919.0,64.6587,64.7759,64.5855,64.666,12919.0
2015-09-02 14:05:00,88.28,88.44,88.28,88.36,9908.0,64.6587,64.7759,64.6587,64.7173,9908.0
2015-09-02 14:10:00,88.38,88.54,88.38,88.42,11273.0,64.7319,64.8491,64.7319,64.7612,11273.0
2015-09-02 14:15:00,88.46,88.51,88.41,88.45,10481.0,64.7905,64.8272,64.7539,64.7832,10481.0
2015-09-02 14:20:00,88.44,88.5,88.41,88.48,8177.0,64.7759,64.8198,64.7539,64.8052,8177.0
2015-09-02 14:25:00,88.51,88.56,88.4,88.47,19475.0,64.8272,64.8638,64.7466,64.7979,19475.0
2015-09-02 14:30:00,88.45,88.48,88.36,88.45,17437.0,64.7832,64.8052,64.7173,64.7832,17437.0
2015-09-02 14:35:00,88.49,88.52,88.31,88.31,24494.0,64.8125,64.8345,64.6807,64.6807,24494.0
2015-09-02 14:40:00,88.33,88.36,88.12,88.15,18469.0,64.6953,64.7173,64.5415,64.5635,18469.0
2015-09-02 14:45:00,88.12,88.15,88.06,88.11,10971.0,64.5415,64.5635,64.4976,64.5342,10971.0
2015-09-02 14:50:00,88.12,88.28,88.12,88.26,9945.0,64.5415,64.6587,64.5415,64.644,9945.0
2015-09-02 14:55:00,88.24,88.29,88.19,88.26,16321.0,64.6294,64.666,64.5928,64.644,16321.0
2015-09-02 15:00:00,88.27,88.37,88.25,88.35,14908.0,64.6514,64.7246,64.6367,64.71,14908.0
2015-09-02 15:05:00,88.37,88.37,88.2,88.21,14893.0,64.7246,64.7246,64.6001,64.6074,14893.0
2015-09-02 15:10:00,88.21,88.29,88.07,88.1,22156.0,64.6074,64.666,64.5049,64.5269,22156.0
2015-09-02 15:15:00,88.12,88.15,88.0,88.12,35140.0,64.5415,64.5635,64.4536,64.5415,35140.0
2015-09-02 15:20:00,88.12,88.17,88.04,88.08,21831.0,64.5415,64.5781,64.4829,64.5122,21831.0
2015-09-02 15:25:00,88.08,88.33,88.08,88.29,18522.0,64.5122,64.6953,64.5122,64.666,18522.0
2015-09-02 15:30:00,88.29,88.38,88.25,88.27,39823.0,64.666,64.7319,64.6367,64.6514,39823.0
2015-09-02 15:35:00,88.27,88.52,88.27,88.45,33664.0,64.6514,64.8345,64.6514,64.7832,33664.0
2015-09-02 15:40:00,88.44,88.46,88.4,88.45,24572.0,64.7759,64.7905,64.7466,64.7832,24572.0
2015-09-02 15:45:00,88.45,88.64,88.43,88.48,64816.0,64.7832,64.9224,64.7686,64.8052,64816.0
2015-09-02 15:50:00,88.49,88.67,88.48,88.62,58101.0,64.8125,64.9443,64.8052,64.9077,58101.0
2015-09-02 15:55:00,88.63,88.93,88.62,88.92,136830.0,64.915,65.1348,64.9077,65.1274,136830.0
2015-09-03 09:30:00,89.39,89.74,89.01,89.35,29589.0,65.4717,65.728,65.1934,65.4424,29589.0
2015-09-03 09:35:00,89.36,89.6,89.24,89.51,19262.0,65.4497,65.6255,65.3618,65.5596,19262.0
2015-09-03 09:40:00,89.55,89.77,89.46,89.73,31151.0,65.5889,65.75,65.523,65.7207,31151.0
2015-09-03 09:45:00,89.74,89.9,89.7,89.86,23947.0,65.728,65.8452,65.6987,65.8159,23947.0
2015-09-03 09:50:00,89.92,90.13,89.89,90.06,20908.0,65.8599,66.0137,65.8379,65.9624,20908.0
2015-09-03 09:55:00,90.05,90.12,89.95,90.06,30411.0,65.9551,66.0064,65.8818,65.9624,30411.0
2015-09-03 10:00:00,89.99,90.13,89.85,89.93,24852.0,65.9111,66.0137,65.8086,65.8672,24852.0
2015-09-03 10:05:00,89.96,90.16,89.94,90.13,21327.0,65.8892,66.0357,65.8745,66.0137,21327.0
2015-09-03 10:10:00,90.11,90.21,90.06,90.21,20435.0,65.999,66.0723,65.9624,66.0723,20435.0
2015-09-03 10:15:00,90.21,90.32,90.15,90.24,36125.0,66.0723,66.1528,66.0283,66.0943,36125.0
2015-09-03 10:20:00,90.26,90.3,90.13,90.24,27588.0,66.1089,66.1382,66.0137,66.0943,27588.0
2015-09-03 10:25:00,90.27,90.37,90.26,90.36,9498.0,66.1162,66.1895,66.1089,66.1821,9498.0
2015-09-03 10:30:00,90.37,90.41,90.24,90.26,21845.0,66.1895,66.2188,66.0943,66.1089,21845.0
2015-09-03 10:35:00,90.28,90.37,90.24,90.35,23374.0,66.1235,66.1895,66.0943,66.1748,23374.0
2015-09-03 10:40:00,90.35,90.45,90.35,90.43,16480.0,66.1748,66.2481,66.1748,66.2334,16480.0
2015-09-03 10:45:00,90.43,90.43,90.32,90.38,33569.0,66.2334,66.2334,66.1528,66.1968,33569.0
2015-09-03 10:50:00,90.37,90.59,90.35,90.47,103093.0,66.1895,66.3506,66.1748,66.2627,103093.0
2015-09-03 10:55:00,90.46,90.51,90.42,90.48,29726.0,66.2554,66.292,66.2261,66.27,29726.0
2015-09-03 11:00:00,90.49,90.53,90.44,90.48,28022.0,66.2774,66.3067,66.2407,66.27,28022.0
2015-09-03 11:05:00,90.49,90.54,90.38,90.44,58117.0,66.2774,66.314,66.1968,66.2407,58117.0
2015-09-03 11:10:00,90.47,90.52,90.3,90.33,31959.0,66.2627,66.2993,66.1382,66.1602,31959.0
2015-09-03 11:15:00,90.32,90.36,90.25,90.33,24889.0,66.1528,66.1821,66.1016,66.1602,24889.0
2015-09-03 11:20:00,90.34,90.37,90.2,90.2,33149.0,66.1675,66.1895,66.065,66.065,33149.0
2015-09-03 11:25:00,90.2,90.24,90.19,90.23,23278.0,66.065,66.0943,66.0576,66.0869,23278.0
2015-09-03 11:30:00,90.24,90.24,90.08,90.09,21652.0,66.0943,66.0943,65.9771,65.9844,21652.0
2015-09-03 11:35:00,90.09,90.14,90.03,90.05,15007.0,65.9844,66.021,65.9404,65.9551,15007.0
2015-09-03 11:40:00,90.03,90.15,90.03,90.08,18383.0,65.9404,66.0283,65.9404,65.9771,18383.0
2015-09-03 11:45:00,90.09,90.16,90.03,90.09,27341.0,65.9844,66.0357,65.9404,65.9844,27341.0
2015-09-03 11:50:00,90.09,90.1,90.01,90.09,18527.0,65.9844,65.9917,65.9258,65.9844,18527.0
2015-09-03 11:55:00,90.08,90.21,90.04,90.21,19015.0,65.9771,66.0723,65.9478,66.0723,19015.0
2015-09-03 12:00:00,90.21,90.28,90.21,90.27,12092.0,66.0723,66.1235,66.0723,66.1162,12092.0
2015-09-03 12:05:00,90.28,90.32,90.26,90.27,9873.0,66.1235,66.1528,66.1089,66.1162,9873.0
2015-09-03 12:10:00,90.27,90.27,90.11,90.16,11171.0,66.1162,66.1162,65.999,66.0357,11171.0
2015-09-03 12:15:00,90.17,90.22,90.16,90.22,13346.0,66.043,66.0796,66.0357,66.0796,13346.0
2015-09-03 12:20:00,90.23,90.27,90.16,90.22,16640.0,66.0869,66.1162,66.0357,66.0796,16640.0
2015-09-03 12:25:00,90.23,90.24,90.2,90.22,10748.0,66.0869,66.0943,66.065,66.0796,10748.0
2015-09-03 12:30:00,90.23,90.25,90.03,90.07,19183.0,66.0869,66.1016,65.9404,65.9697,19183.0
2015-09-03 12:35:00,90.06,90.08,89.93,89.93,13322.0,65.9624,65.9771,65.8672,65.8672,13322.0
2015-09-03 12:40:00,89.94,89.98,89.86,89.97,26800.0,65.8745,65.9038,65.8159,65.8965,26800.0
2015-09-03 12:45:00,89.98,90.01,89.95,89.99,14434.0,65.9038,65.9258,65.8818,65.9111,14434.0
2015-09-03 12:50:00,89.98,90.0,89.85,89.88,24517.0,65.9038,65.9185,65.8086,65.8306,24517.0
2015-09-03 12:55:00,89.88,89.9,89.79,89.81,23790.0,65.8306,65.8452,65.7647,65.7793,23790.0
2015-09-03 13:00:00,89.81,89.81,89.74,89.76,18552.0,65.7793,65.7793,65.728,65.7427,18552.0
2015-09-03 13:05:00,89.76,89.77,89.49,89.5,33065.0,65.7427,65.75,65.5449,65.5523,33065.0
2015-09-03 13:10:00,89.52,89.53,89.46,89.5,14579.0,65.5669,65.5742,65.523,65.5523,14579.0
2015-09-03 13:15:00,89.5,89.66,89.5,89.66,9984.0,65.5523,65.6694,65.5523,65.6694,9984.0
2015-09-03 13:20:00,89.65,89.74,89.62,89.74,10840.0,65.6621,65.728,65.6401,65.728,10840.0
2015-09-03 13:25:00,89.73,89.88,89.72,89.81,16618.0,65.7207,65.8306,65.7134,65.7793,16618.0
2015-09-03 13:30:00,89.8,89.8,89.67,89.74,13461.0,65.772,65.772,65.6768,65.728,13461.0
2015-09-03 13:35:00,89.75,89.75,89.65,89.65,8933.0,65.7354,65.7354,65.6621,65.6621,8933.0
2015-09-03 13:40:00,89.64,89.64,89.52,89.55,16836.0,65.6548,65.6548,65.5669,65.5889,16836.0
2015-09-03 13:45:00,89.56,89.68,89.56,89.67,15042.0,65.5962,65.6841,65.5962,65.6768,15042.0
2015-09-03 13:50:00,89.68,89.68,89.41,89.55,58565.0,65.6841,65.6841,65.4863,65.5889,58565.0
2015-09-03 13:55:00,89.54,89.57,89.42,89.42,8836.0,65.5816,65.6035,65.4937,65.4937,8836.0
2015-09-03 14:00:00,89.41,89.47,89.37,89.47,11404.0,65.4863,65.5303,65.457,65.5303,11404.0
2015-09-03 14:05:00,89.45,89.54,89.32,89.32,13065.0,65.5156,65.5816,65.4204,65.4204,13065.0
2015-09-03 14:10:00,89.33,89.41,89.32,89.37,10850.0,65.4277,65.4863,65.4204,65.457,10850.0
2015-09-03 14:15:00,89.36,89.47,89.36,89.44,15603.0,65.4497,65.5303,65.4497,65.5083,15603.0
2015-09-03 14:20:00,89.44,89.45,89.36,89.45,15909.0,65.5083,65.5156,65.4497,65.5156,15909.0
2015-09-03 14:25:00,89.46,89.53,89.44,89.47,16254.0,65.523,65.5742,65.5083,65.5303,16254.0
2015-09-03 14:30:00,89.46,89.56,89.46,89.51,16159.0,65.523,65.5962,65.523,65.5596,16159.0
2015-09-03 14:35:00,89.51,89.64,89.44,89.62,16141.0,65.5596,65.6548,65.5083,65.6401,16141.0
2015-09-03 14:40:00,89.63,89.73,89.58,89.72,14803.0,65.6475,65.7207,65.6108,65.7134,14803.0
2015-09-03 14:45:00,89.71,89.75,89.68,89.73,14505.0,65.7061,65.7354,65.6841,65.7207,14505.0
2015-09-03 14:50:00,89.72,89.72,89.62,89.66,18008.0,65.7134,65.7134,65.6401,65.6694,18008.0
2015-09-03 14:55:00,89.65,89.66,89.53,89.58,16927.0,65.6621,65.6694,65.5742,65.6108,16927.0
2015-09-03 15:00:00,89.6,89.68,89.6,89.65,24470.0,65.6255,65.6841,65.6255,65.6621,24470.0
2015-09-03 15:05:00,89.65,89.67,89.42,89.45,25788.0,65.6621,65.6768,65.4937,65.5156,25788.0
2015-09-03 15:10:00,89.47,89.63,89.43,89.63,18768.0,65.5303,65.6475,65.501,65.6475,18768.0
2015-09-03 15:15:00,89.62,89.66,89.54,89.58,18039.0,65.6401,65.6694,65.5816,65.6108,18039.0
2015-09-03 15:20:00,89.58,89.7,89.55,89.57,27376.0,65.6108,65.6987,65.5889,65.6035,27376.0
2015-09-03 15:25:00,89.58,89.59,89.46,89.53,27803.0,65.6108,65.6182,65.523,65.5742,27803.0
2015-09-03 15:30:00,89.52,89.52,89.39,89.45,24165.0,65.5669,65.5669,65.4717,65.5156,24165.0
2015-09-03 15:35:00,89.43,89.48,89.25,89.36,36165.0,65.501,65.5376,65.3691,65.4497,36165.0
2015-09-03 15:40:00,89.36,89.5,89.27,89.41,38051.0,65.4497,65.5523,65.3838,65.4863,38051.0
2015-09-03 15:45:00,89.44,89.7,89.43,89.6,50114.0,65.5083,65.6987,65.501,65.6255,50114.0
2015-09-03 15:50:00,89.59,89.67,89.52,89.59,44116.0,65.6182,65.6768,65.5669,65.6182,44116.0
2015-09-03 15:55:00,89.62,89.77,89.54,89.54,109762.0,65.6401,65.75,65.5816,65.5816,109762.0
2015-09-04 09:30:00,88.51,88.98,88.24,88.39,39818.0,64.8272,65.1714,64.6294,64.7393,39818.0
2015-09-04 09:35:00,88.35,88.64,88.35,88.55,47058.0,64.71,64.9224,64.71,64.8564,47058.0
2015-09-04 09:40:00,88.55,88.59,88.38,88.48,50962.0,64.8564,64.8857,64.7319,64.8052,50962.0
2015-09-04 09:45:00,88.45,88.54,88.23,88.23,41887.0,64.7832,64.8491,64.6221,64.6221,41887.0
2015-09-04 09:50:00,88.26,88.28,87.85,87.93,41704.0,64.644,64.6587,64.3438,64.4023,41704.0
2015-09-04 09:55:00,87.93,88.11,87.9,88.1,17545.0,64.4023,64.5342,64.3804,64.5269,17545.0
2015-09-04 10:00:00,88.08,88.34,88.0,88.32,25559.0,64.5122,64.7026,64.4536,64.688,25559.0
2015-09-04 10:05:00,88.32,88.32,88.16,88.22,47127.0,64.688,64.688,64.5708,64.6147,47127.0
2015-09-04 10:10:00,88.23,88.29,88.19,88.28,23770.0,64.6221,64.666,64.5928,64.6587,23770.0
2015-09-04 10:15:00,88.28,88.34,88.2,88.2,18592.0,64.6587,64.7026,64.6001,64.6001,18592.0
2015-09-04 10:20:00,88.2,88.33,88.15,88.23,22822.0,64.6001,64.6953,64.5635,64.6221,22822.0
2015-09-04 10:25:00,88.23,88.32,88.15,88.3,22075.0,64.6221,64.688,64.5635,64.6733,22075.0
2015-09-04 10:30:00,88.3,88.45,88.27,88.34,13820.0,64.6733,64.7832,64.6514,64.7026,13820.0
2015-09-04 10:35:00,88.34,88.41,88.29,88.4,18981.0,64.7026,64.7539,64.666,64.7466,18981.0
2015-09-04 10:40:00,88.4,88.45,88.2,88.2,16808.0,64.7466,64.7832,64.6001,64.6001,16808.0
2015-09-04 10:45:00,88.2,88.2,88.01,88.02,18072.0,64.6001,64.6001,64.4609,64.4683,18072.0
2015-09-04 10:50:00,88.01,88.02,87.93,87.97,10583.0,64.4609,64.4683,64.4023,64.4316,10583.0
2015-09-04 10:55:00,87.97,87.97,87.83,87.91,16430.0,64.4316,64.4316,64.3291,64.3877,16430.0
2015-09-04 11:00:00,87.9,88.05,87.88,87.93,10416.0,64.3804,64.4902,64.3657,64.4023,10416.0
2015-09-04 11:05:00,87.93,87.93,87.78,87.79,49175.0,64.4023,64.4023,64.2925,64.2998,49175.0
2015-09-04 11:10:00,87.77,87.85,87.76,87.84,14997.0,64.2852,64.3438,64.2778,64.3364,14997.0
2015-09-04 11:15:00,87.83,87.85,87.77,87.82,37903.0,64.3291,64.3438,64.2852,64.3218,37903.0
2015-09-04 11:20:00,87.82,87.83,87.74,87.82,21428.0,64.3218,64.3291,64.2632,64.3218,21428.0
2015-09-04 11:25:00,87.83,87.83,87.71,87.74,14268.0,64.3291,64.3291,64.2412,64.2632,14268.0
2015-09-04 11:30:00,87.73,87.73,87.53,87.57,24689.0,64.2559,64.2559,64.1094,64.1387,24689.0
2015-09-04 11:35:00,87.57,87.62,87.52,87.61,16824.0,64.1387,64.1753,64.102,64.168,16824.0
2015-09-04 11:40:00,87.61,87.67,87.57,87.64,28919.0,64.168,64.2119,64.1387,64.1899,28919.0
2015-09-04 11:45:00,87.63,87.82,87.61,87.82,21051.0,64.1826,64.3218,64.168,64.3218,21051.0
2015-09-04 11:50:00,87.82,87.83,87.75,87.76,14310.0,64.3218,64.3291,64.2705,64.2778,14310.0
2015-09-04 11:55:00,87.76,87.78,87.64,87.71,26522.0,64.2778,64.2925,64.1899,64.2412,26522.0
2015-09-04 12:00:00,87.69,87.69,87.55,87.57,28627.0,64.2266,64.2266,64.124,64.1387,28627.0
2015-09-04 12:05:00,87.56,87.61,87.51,87.6,49603.0,64.1313,64.168,64.0947,64.1606,49603.0
2015-09-04 12:10:00,87.59,87.6,87.48,87.52,34953.0,64.1533,64.1606,64.0728,64.102,34953.0
2015-09-04 12:15:00,87.53,87.63,87.51,87.53,22888.0,64.1094,64.1826,64.0947,64.1094,22888.0
2015-09-04 12:20:00,87.51,87.57,87.48,87.49,20234.0,64.0947,64.1387,64.0728,64.0801,20234.0
2015-09-04 12:25:00,87.5,87.52,87.37,87.4,14397.0,64.0874,64.102,63.9922,64.0142,14397.0
2015-09-04 12:30:00,87.38,87.51,87.34,87.51,11996.0,63.9995,64.0947,63.9702,64.0947,11996.0
2015-09-04 12:35:00,87.51,87.63,87.46,87.61,26054.0,64.0947,64.1826,64.0581,64.168,26054.0
2015-09-04 12:40:00,87.59,87.61,87.46,87.5,10396.0,64.1533,64.168,64.0581,64.0874,10396.0
2015-09-04 12:45:00,87.49,87.52,87.43,87.52,10878.0,64.0801,64.102,64.0361,64.102,10878.0
2015-09-04 12:50:00,87.5,87.55,87.48,87.53,7976.0,64.0874,64.124,64.0728,64.1094,7976.0
2015-09-04 12:55:00,87.53,87.56,87.45,87.46,22265.0,64.1094,64.1313,64.0508,64.0581,22265.0
2015-09-04 13:00:00,87.47,87.48,87.34,87.37,28330.0,64.0654,64.0728,63.9702,63.9922,28330.0
2015-09-04 13:05:00,87.39,87.44,87.33,87.37,21415.0,64.0068,64.0435,63.9629,63.9922,21415.0
2015-09-04 13:10:00,87.36,87.47,87.32,87.38,22064.0,63.9849,64.0654,63.9556,63.9995,22064.0
2015-09-04 13:15:00,87.37,87.39,87.31,87.31,16748.0,63.9922,64.0068,63.9482,63.9482,16748.0
2015-09-04 13:20:00,87.32,87.32,87.18,87.22,43562.0,63.9556,63.9556,63.853,63.8823,43562.0
2015-09-04 13:25:00,87.21,87.28,87.21,87.28,17415.0,63.875,63.9263,63.875,63.9263,17415.0
2015-09-04 13:30:00,87.27,87.38,87.24,87.38,17851.0,63.9189,63.9995,63.897,63.9995,17851.0
2015-09-04 13:35:00,87.38,87.4,87.29,87.38,34560.0,63.9995,64.0142,63.9336,63.9995,34560.0
2015-09-04 13:40:00,87.38,87.38,87.25,87.28,50648.0,63.9995,63.9995,63.9043,63.9263,50648.0
2015-09-04 13:45:00,87.28,87.39,87.27,87.31,26221.0,63.9263,64.0068,63.9189,63.9482,26221.0
2015-09-04 13:50:00,87.31,87.4,87.29,87.32,29876.0,63.9482,64.0142,63.9336,63.9556,29876.0
2015-09-04 13:55:00,87.32,87.36,87.25,87.28,56181.0,63.9556,63.9849,63.9043,63.9263,56181.0
2015-09-04 14:00:00,87.27,87.31,87.24,87.26,14410.0,63.9189,63.9482,63.897,63.9116,14410.0
2015-09-04 14:05:00,87.27,87.29,87.15,87.21,39546.0,63.9189,63.9336,63.8311,63.875,39546.0
2015-09-04 14:10:00,87.2,87.32,87.2,87.27,21436.0,63.8677,63.9556,63.8677,63.9189,21436.0
2015-09-04 14:15:00,87.26,87.29,87.16,87.21,28811.0,63.9116,63.9336,63.8384,63.875,28811.0
2015-09-04 14:20:00,87.21,87.24,87.07,87.11,22440.0,63.875,63.897,63.7725,63.8018,22440.0
2015-09-04 14:25:00,87.13,87.19,87.06,87.17,19618.0,63.8164,63.8603,63.7651,63.8457,19618.0
2015-09-04 14:30:00,87.16,87.18,87.07,87.1,41387.0,63.8384,63.853,63.7725,63.7944,41387.0
2015-09-04 14:35:00,87.12,87.17,87.07,87.15,40118.0,63.8091,63.8457,63.7725,63.8311,40118.0
2015-09-04 14:40:00,87.15,87.26,87.12,87.26,63688.0,63.8311,63.9116,63.8091,63.9116,63688.0
2015-09-04 14:45:00,87.26,87.34,87.24,87.31,15288.0,63.9116,63.9702,63.897,63.9482,15288.0
2015-09-04 14:50:00,87.31,87.39,87.29,87.34,27985.0,63.9482,64.0068,63.9336,63.9702,27985.0
2015-09-04 14:55:00,87.34,87.43,87.29,87.43,31337.0,63.9702,64.0361,63.9336,64.0361,31337.0
2015-09-04 15:00:00,87.44,87.55,87.39,87.45,44595.0,64.0435,64.124,64.0068,64.0508,44595.0
2015-09-04 15:05:00,87.45,87.64,87.44,87.55,46129.0,64.0508,64.1899,64.0435,64.124,46129.0
2015-09-04 15:10:00,87.52,87.52,87.39,87.47,38114.0,64.102,64.102,64.0068,64.0654,38114.0
2015-09-04 15:15:00,87.48,87.51,87.4,87.47,46448.0,64.0728,64.0947,64.0142,64.0654,46448.0
2015-09-04 15:20:00,87.47,87.57,87.46,87.56,55571.0,64.0654,64.1387,64.0581,64.1313,55571.0
2015-09-04 15:25:00,87.56,87.7,87.49,87.67,43483.0,64.1313,64.2339,64.0801,64.2119,43483.0
2015-09-04 15:30:00,87.69,87.84,87.57,87.74,81059.0,64.2266,64.3364,64.1387,64.2632,81059.0
2015-09-04 15:35:00,87.73,87.86,87.7,87.7,101960.0,64.2559,64.3511,64.2339,64.2339,101960.0
2015-09-04 15:40:00,87.71,87.86,87.68,87.75,81691.0,64.2412,64.3511,64.2192,64.2705,81691.0
2015-09-04 15:45:00,87.77,88.08,87.75,88.02,133285.0,64.2852,64.5122,64.2705,64.4683,133285.0
2015-09-04 15:50:00,88.01,88.04,87.82,87.98,112976.0,64.4609,64.4829,64.3218,64.439,112976.0
2015-09-04 15:55:00,87.98,88.04,87.66,87.68,115360.0,64.439,64.4829,64.2046,64.2192,115360.0
2015-09-08 09:30:00,89.53,90.04,89.46,89.62,55427.0,65.5742,65.9478,65.523,65.6401,55427.0
2015-09-08 09:35:00,89.62,89.86,89.58,89.74,31125.0,65.6401,65.8159,65.6108,65.728,31125.0
2015-09-08 09:40:00,89.68,89.91,89.62,89.87,41498.0,65.6841,65.8526,65.6401,65.8233,41498.0
2015-09-08 09:45:00,89.88,89.94,89.79,89.94,26739.0,65.8306,65.8745,65.7647,65.8745,26739.0
2015-09-08 09:50:00,89.94,89.98,89.57,89.57,25800.0,65.8745,65.9038,65.6035,65.6035,25800.0
2015-09-08 09:55:00,89.58,89.62,89.35,89.51,15679.0,65.6108,65.6401,65.4424,65.5596,15679.0
2015-09-08 10:00:00,89.49,89.58,89.31,89.41,25220.0,65.5449,65.6108,65.4131,65.4863,25220.0
2015-09-08 10:05:00,89.4,89.43,89.24,89.24,17861.0,65.479,65.501,65.3618,65.3618,17861.0
2015-09-08 10:10:00,89.26,89.4,89.23,89.34,39629.0,65.3765,65.479,65.3545,65.4351,39629.0
2015-09-08 10:15:00,89.36,89.52,89.27,89.44,28539.0,65.4497,65.5669,65.3838,65.5083,28539.0
2015-09-08 10:20:00,89.47,89.53,89.41,89.5,22117.0,65.5303,65.5742,65.4863,65.5523,22117.0
2015-09-08 10:25:00,89.5,89.73,89.46,89.72,24776.0,65.5523,65.7207,65.523,65.7134,24776.0
2015-09-08 10:30:00,89.71,89.82,89.71,89.74,25881.0,65.7061,65.7866,65.7061,65.728,25881.0
2015-09-08 10:35:00,89.76,89.79,89.7,89.7,18927.0,65.7427,65.7647,65.6987,65.6987,18927.0
2015-09-08 10:40:00,89.7,89.71,89.47,89.5,36241.0,65.6987,65.7061,65.5303,65.5523,36241.0
2015-09-08 10:45:00,89.5,89.52,89.42,89.51,21268.0,65.5523,65.5669,65.4937,65.5596,21268.0
2015-09-08 10:50:00,89.5,89.51,89.39,89.4,40521.0,65.5523,65.5596,65.4717,65.479,40521.0
2015-09-08 10:55:00,89.4,89.49,89.28,89.46,26365.0,65.479,65.5449,65.3911,65.523,26365.0
2015-09-08 11:00:00,89.49,89.49,89.37,89.4,12043.0,65.5449,65.5449,65.457,65.479,12043.0
2015-09-08 11:05:00,89.39,89.43,89.33,89.38,11949.0,65.4717,65.501,65.4277,65.4644,11949.0
2015-09-08 11:10:00,89.39,89.5,89.38,89.45,11408.0,65.4717,65.5523,65.4644,65.5156,11408.0
2015-09-08 11:15:00,89.47,89.57,89.46,89.55,6903.0,65.5303,65.6035,65.523,65.5889,6903.0
2015-09-08 11:20:00,89.56,89.58,89.51,89.56,15691.0,65.5962,65.6108,65.5596,65.5962,15691.0
2015-09-08 11:25:00,89.55,89.56,89.39,89.4,21368.0,65.5889,65.5962,65.4717,65.479,21368.0
2015-09-08 11:30:00,89.43,89.47,89.4,89.4,13301.0,65.501,65.5303,65.479,65.479,13301.0
2015-09-08 11:35:00,89.4,89.45,89.36,89.36,21689.0,65.479,65.5156,65.4497,65.4497,21689.0
2015-09-08 11:40:00,89.34,89.46,89.31,89.46,36585.0,65.4351,65.523,65.4131,65.523,36585.0
2015-09-08 11:45:00,89.44,89.53,89.44,89.5,49979.0,65.5083,65.5742,65.5083,65.5523,49979.0
2015-09-08 11:50:00,89.51,89.54,89.32,89.32,94052.0,65.5596,65.5816,65.4204,65.4204,94052.0
2015-09-08 11:55:00,89.32,89.37,89.28,89.37,14770.0,65.4204,65.457,65.3911,65.457,14770.0
2015-09-08 12:00:00,89.36,89.43,89.32,89.43,14039.0,65.4497,65.501,65.4204,65.501,14039.0
2015-09-08 12:05:00,89.44,89.55,89.44,89.55,27039.0,65.5083,65.5889,65.5083,65.5889,27039.0
2015-09-08 12:10:00,89.57,89.68,89.57,89.68,12064.0,65.6035,65.6841,65.6035,65.6841,12064.0
2015-09-08 12:15:00,89.66,89.8,89.66,89.74,28974.0,65.6694,65.772,65.6694,65.728,28974.0
2015-09-08 12:20:00,89.74,89.77,89.68,89.77,13106.0,65.728,65.75,65.6841,65.75,13106.0
2015-09-08 12:25:00,89.77,89.85,89.74,89.83,16673.0,65.75,65.8086,65.728,65.794,16673.0
2015-09-08 12:30:00,89.85,89.89,89.83,89.87,11984.0,65.8086,65.8379,65.794,65.8233,11984.0
2015-09-08 12:35:00,89.88,89.9,89.85,89.88,13129.0,65.8306,65.8452,65.8086,65.8306,13129.0
2015-09-08 12:40:00,89.87,89.88,89.81,89.83,17086.0,65.8233,65.8306,65.7793,65.794,17086.0
2015-09-08 12:45:00,89.84,89.88,89.81,89.85,57644.0,65.8013,65.8306,65.7793,65.8086,57644.0
2015-09-08 12:50:00,89.85,89.92,89.81,89.82,62075.0,65.8086,65.8599,65.7793,65.7866,62075.0
2015-09-08 12:55:00,89.82,89.83,89.75,89.79,18304.0,65.7866,65.794,65.7354,65.7647,18304.0
2015-09-08 13:00:00,89.78,89.82,89.72,89.72,19684.0,65.7573,65.7866,65.7134,65.7134,19684.0
2015-09-08 13:05:00,89.71,89.73,89.65,89.73,17517.0,65.7061,65.7207,65.6621,65.7207,17517.0
2015-09-08 13:10:00,89.72,89.78,89.71,89.75,19520.0,65.7134,65.7573,65.7061,65.7354,19520.0
2015-09-08 13:15:00,89.74,89.8,89.69,89.69,15838.0,65.728,65.772,65.6914,65.6914,15838.0
2015-09-08 13:20:00,89.69,89.74,89.64,89.69,30453.0,65.6914,65.728,65.6548,65.6914,30453.0
2015-09-08 13:25:00,89.68,89.81,89.65,89.8,26746.0,65.6841,65.7793,65.6621,65.772,26746.0
2015-09-08 13:30:00,89.81,89.84,89.72,89.84,11834.0,65.7793,65.8013,65.7134,65.8013,11834.0
2015-09-08 13:35:00,89.85,89.92,89.82,89.91,19933.0,65.8086,65.8599,65.7866,65.8526,19933.0
2015-09-08 13:40:00,89.91,89.97,89.89,89.93,21859.0,65.8526,65.8965,65.8379,65.8672,21859.0
2015-09-08 13:45:00,89.94,89.96,89.9,89.96,14303.0,65.8745,65.8892,65.8452,65.8892,14303.0
2015-09-08 13:50:00,89.95,90.0,89.94,89.99,22076.0,65.8818,65.9185,65.8745,65.9111,22076.0
2015-09-08 13:55:00,90.0,90.11,89.99,90.1,16158.0,65.9185,65.999,65.9111,65.9917,16158.0
2015-09-08 14:00:00,90.11,90.2,90.09,90.19,26779.0,65.999,66.065,65.9844,66.0576,26779.0
2015-09-08 14:05:00,90.2,90.23,90.1,90.16,39434.0,66.065,66.0869,65.9917,66.0357,39434.0
2015-09-08 14:10:00,90.16,90.16,90.04,90.07,17619.0,66.0357,66.0357,65.9478,65.9697,17619.0
2015-09-08 14:15:00,90.08,90.25,90.08,90.22,17525.0,65.9771,66.1016,65.9771,66.0796,17525.0
2015-09-08 14:20:00,90.21,90.28,90.18,90.28,21650.0,66.0723,66.1235,66.0503,66.1235,21650.0
2015-09-08 14:25:00,90.27,90.39,90.27,90.39,24986.0,66.1162,66.2041,66.1162,66.2041,24986.0
2015-09-08 14:30:00,90.39,90.47,90.39,90.46,18996.0,66.2041,66.2627,66.2041,66.2554,18996.0
2015-09-08 14:35:00,90.44,90.63,90.44,90.59,33458.0,66.2407,66.3799,66.2407,66.3506,33458.0
2015-09-08 14:40:00,90.59,90.7,90.59,90.7,21430.0,66.3506,66.4312,66.3506,66.4312,21430.0
2015-09-08 14:45:00,90.71,90.81,90.7,90.72,21572.0,66.4385,66.5117,66.4312,66.4458,21572.0
2015-09-08 14:50:00,90.7,90.81,90.7,90.8,34228.0,66.4312,66.5117,66.4312,66.5044,34228.0
2015-09-08 14:55:00,90.8,90.81,90.67,90.71,22736.0,66.5044,66.5117,66.4092,66.4385,22736.0
2015-09-08 15:00:00,90.71,90.86,90.71,90.86,17718.0,66.4385,66.5484,66.4385,66.5484,17718.0
2015-09-08 15:05:00,90.84,90.84,90.76,90.8,27888.0,66.5337,66.5337,66.4751,66.5044,27888.0
2015-09-08 15:10:00,90.8,90.83,90.74,90.74,26448.0,66.5044,66.5264,66.4605,66.4605,26448.0
2015-09-08 15:15:00,90.75,90.75,90.66,90.73,36300.0,66.4678,66.4678,66.4019,66.4531,36300.0
2015-09-08 15:20:00,90.72,90.72,90.46,90.51,61071.0,66.4458,66.4458,66.2554,66.292,61071.0
2015-09-08 15:25:00,90.52,90.73,90.5,90.73,29915.0,66.2993,66.4531,66.2847,66.4531,29915.0
2015-09-08 15:30:00,90.73,90.78,90.7,90.73,25328.0,66.4531,66.4898,66.4312,66.4531,25328.0
2015-09-08 15:35:00,90.73,90.95,90.72,90.91,51717.0,66.4531,66.6143,66.4458,66.585,51717.0
2015-09-08 15:40:00,90.91,90.92,90.8,90.8,35425.0,66.585,66.5923,66.5044,66.5044,35425.0
2015-09-08 15:45:00,90.8,90.91,90.78,90.91,59702.0,66.5044,66.585,66.4898,66.585,59702.0
2015-09-08 15:50:00,90.9,90.93,90.81,90.91,65013.0,66.5777,66.5996,66.5117,66.585,65013.0
2015-09-08 15:55:00,90.91,91.03,90.9,90.96,131154.0,66.585,66.6729,66.5777,66.6216,131154.0
2015-09-09 09:30:00,92.27,92.43,91.68,92.18,51002.0,67.5811,67.6983,67.1489,67.5152,51002.0
2015-09-09 09:35:00,92.18,92.4,92.18,92.29,40599.0,67.5152,67.6763,67.5152,67.5957,40599.0
2015-09-09 09:40:00,92.28,92.3,91.91,91.92,33125.0,67.5884,67.6031,67.3174,67.3247,33125.0
2015-09-09 09:45:00,91.95,92.15,91.95,92.0,24523.0,67.3467,67.4932,67.3467,67.3833,24523.0
2015-09-09 09:50:00,92.02,92.07,91.97,92.06,29354.0,67.398,67.4346,67.3614,67.4273,29354.0
2015-09-09 09:55:00,92.07,92.08,91.89,91.92,26184.0,67.4346,67.4419,67.3028,67.3247,26184.0
2015-09-09 10:00:00,91.94,92.05,91.81,91.87,22710.0,67.3394,67.4199,67.2442,67.2881,22710.0
2015-09-09 10:05:00,91.85,91.87,91.77,91.83,15082.0,67.2735,67.2881,67.2149,67.2588,15082.0
2015-09-09 10:10:00,91.81,91.84,91.6,91.63,45821.0,67.2442,67.2661,67.0904,67.1123,45821.0
2015-09-09 10:15:00,91.66,91.66,91.55,91.55,24071.0,67.1343,67.1343,67.0537,67.0537,24071.0
2015-09-09 10:20:00,91.55,91.66,91.52,91.64,20597.0,67.0537,67.1343,67.0318,67.1197,20597.0
2015-09-09 10:25:00,91.64,91.76,91.6,91.62,24085.0,67.1197,67.2075,67.0904,67.105,24085.0
2015-09-09 10:30:00,91.62,91.68,91.47,91.47,15103.0,67.105,67.1489,66.9951,66.9951,15103.0
2015-09-09 10:35:00,91.45,91.48,91.29,91.36,26327.0,66.9805,67.0025,66.8633,66.9146,26327.0
2015-09-09 10:40:00,91.38,91.45,91.26,91.45,11883.0,66.9292,66.9805,66.8413,66.9805,11883.0
2015-09-09 10:45:00,91.45,91.55,91.44,91.54,11743.0,66.9805,67.0537,66.9732,67.0464,11743.0
2015-09-09 10:50:00,91.52,91.52,91.38,91.39,15530.0,67.0318,67.0318,66.9292,66.9365,15530.0
2015-09-09 10:55:00,91.39,91.46,91.33,91.42,16101.0,66.9365,66.9878,66.8926,66.9585,16101.0
2015-09-09 11:00:00,91.4,91.51,91.4,91.47,22895.0,66.9439,67.0244,66.9439,66.9951,22895.0
2015-09-09 11:05:00,91.47,91.52,91.43,91.51,12463.0,66.9951,67.0318,66.9658,67.0244,12463.0
2015-09-09 11:10:00,91.53,91.66,91.53,91.62,18033.0,67.0391,67.1343,67.0391,67.105,18033.0
2015-09-09 11:15:00,91.64,91.66,91.55,91.55,14473.0,67.1197,67.1343,67.0537,67.0537,14473.0
2015-09-09 11:20:00,91.54,91.54,91.3,91.44,11145.0,67.0464,67.0464,66.8706,66.9732,11145.0
2015-09-09 11:25:00,91.41,91.42,91.28,91.32,9558.0,66.9512,66.9585,66.856,66.8853,9558.0
2015-09-09 11:30:00,91.33,91.45,91.33,91.39,8236.0,66.8926,66.9805,66.8926,66.9365,8236.0
2015-09-09 11:35:00,91.4,91.42,91.29,91.3,11790.0,66.9439,66.9585,66.8633,66.8706,11790.0
2015-09-09 11:40:00,91.3,91.38,91.17,91.34,15735.0,66.8706,66.9292,66.7754,66.8999,15735.0
2015-09-09 11:45:00,91.37,91.4,91.35,91.36,9181.0,66.9219,66.9439,66.9072,66.9146,9181.0
2015-09-09 11:50:00,91.34,91.34,91.29,91.3,12395.0,66.8999,66.8999,66.8633,66.8706,12395.0
2015-09-09 11:55:00,91.3,91.36,91.29,91.32,16636.0,66.8706,66.9146,66.8633,66.8853,16636.0
2015-09-09 12:00:00,91.32,91.39,91.28,91.32,15968.0,66.8853,66.9365,66.856,66.8853,15968.0
2015-09-09 12:05:00,91.34,91.41,91.26,91.37,11469.0,66.8999,66.9512,66.8413,66.9219,11469.0
2015-09-09 12:10:00,91.38,91.43,91.34,91.38,26992.0,66.9292,66.9658,66.8999,66.9292,26992.0
2015-09-09 12:15:00,91.39,91.52,91.39,91.5,9929.0,66.9365,67.0318,66.9365,67.0171,9929.0
2015-09-09 12:20:00,91.51,91.52,91.42,91.44,17968.0,67.0244,67.0318,66.9585,66.9732,17968.0
2015-09-09 12:25:00,91.45,91.46,91.34,91.45,18623.0,66.9805,66.9878,66.8999,66.9805,18623.0
2015-09-09 12:30:00,91.46,91.5,91.41,91.42,7793.0,66.9878,67.0171,66.9512,66.9585,7793.0
2015-09-09 12:35:00,91.4,91.45,91.35,91.35,11057.0,66.9439,66.9805,66.9072,66.9072,11057.0
2015-09-09 12:40:00,91.38,91.41,91.33,91.38,7559.0,66.9292,66.9512,66.8926,66.9292,7559.0
2015-09-09 12:45:00,91.4,91.43,91.3,91.3,8944.0,66.9439,66.9658,66.8706,66.8706,8944.0
2015-09-09 12:50:00,91.3,91.32,91.19,91.22,8435.0,66.8706,66.8853,66.7901,66.812,8435.0
2015-09-09 12:55:00,91.21,91.21,91.08,91.16,7842.0,66.8047,66.8047,66.7095,66.7681,7842.0
2015-09-09 13:00:00,91.18,91.21,91.11,91.18,10819.0,66.7827,66.8047,66.7315,66.7827,10819.0
2015-09-09 13:05:00,91.2,91.22,91.08,91.1,10402.0,66.7974,66.812,66.7095,66.7241,10402.0
2015-09-09 13:10:00,91.13,91.16,91.09,91.13,8474.0,66.7461,66.7681,66.7168,66.7461,8474.0
2015-09-09 13:15:00,91.13,91.28,91.12,91.24,14832.0,66.7461,66.856,66.7388,66.8267,14832.0
2015-09-09 13:20:00,91.25,91.29,91.13,91.15,10415.0,66.834,66.8633,66.7461,66.7608,10415.0
2015-09-09 13:25:00,91.13,91.13,90.93,90.97,11502.0,66.7461,66.7461,66.5996,66.6289,11502.0
2015-09-09 13:30:00,90.96,90.97,90.83,90.89,11771.0,66.6216,66.6289,66.5264,66.5703,11771.0
2015-09-09 13:35:00,90.9,90.9,90.8,90.84,10990.0,66.5777,66.5777,66.5044,66.5337,10990.0
2015-09-09 13:40:00,90.85,90.85,90.73,90.74,11256.0,66.541,66.541,66.4531,66.4605,11256.0
2015-09-09 13:45:00,90.74,90.81,90.72,90.76,8373.0,66.4605,66.5117,66.4458,66.4751,8373.0
2015-09-09 13:50:00,90.78,90.79,90.58,90.65,17900.0,66.4898,66.4971,66.3433,66.3945,17900.0
2015-09-09 13:55:00,90.67,90.67,90.51,90.52,10819.0,66.4092,66.4092,66.292,66.2993,10819.0
2015-09-09 14:00:00,90.54,90.58,90.48,90.54,10174.0,66.314,66.3433,66.27,66.314,10174.0
2015-09-09 14:05:00,90.54,90.61,90.47,90.58,11254.0,66.314,66.3653,66.2627,66.3433,11254.0
2015-09-09 14:10:00,90.57,90.68,90.57,90.68,11911.0,66.336,66.4165,66.336,66.4165,11911.0
2015-09-09 14:15:00,90.66,90.67,90.59,90.66,8400.0,66.4019,66.4092,66.3506,66.4019,8400.0
2015-09-09 14:20:00,90.66,90.67,90.5,90.53,13252.0,66.4019,66.4092,66.2847,66.3067,13252.0
2015-09-09 14:25:00,90.54,90.6,90.42,90.49,10031.0,66.314,66.3579,66.2261,66.2774,10031.0
2015-09-09 14:30:00,90.5,90.51,90.42,90.46,9847.0,66.2847,66.292,66.2261,66.2554,9847.0
2015-09-09 14:35:00,90.47,90.59,90.47,90.5,11261.0,66.2627,66.3506,66.2627,66.2847,11261.0
2015-09-09 14:40:00,90.5,90.51,90.29,90.29,16371.0,66.2847,66.292,66.1309,66.1309,16371.0
2015-09-09 14:45:00,90.34,90.47,90.33,90.41,10231.0,66.1675,66.2627,66.1602,66.2188,10231.0
2015-09-09 14:50:00,90.43,90.55,90.38,90.5,10357.0,66.2334,66.3213,66.1968,66.2847,10357.0
2015-09-09 14:55:00,90.5,90.5,90.44,90.44,18061.0,66.2847,66.2847,66.2407,66.2407,18061.0
2015-09-09 15:00:00,90.43,90.61,90.29,90.6,30054.0,66.2334,66.3653,66.1309,66.3579,30054.0
2015-09-09 15:05:00,90.6,90.75,90.58,90.72,21046.0,66.3579,66.4678,66.3433,66.4458,21046.0
2015-09-09 15:10:00,90.73,90.75,90.51,90.64,25932.0,66.4531,66.4678,66.292,66.3872,25932.0
2015-09-09 15:15:00,90.62,90.78,90.5,90.73,24116.0,66.3726,66.4898,66.2847,66.4531,24116.0
2015-09-09 15:20:00,90.74,90.74,90.63,90.67,19207.0,66.4605,66.4605,66.3799,66.4092,19207.0
2015-09-09 15:25:00,90.68,90.73,90.4,90.43,22903.0,66.4165,66.4531,66.2114,66.2334,22903.0
2015-09-09 15:30:00,90.41,90.41,90.05,90.17,26620.0,66.2188,66.2188,65.9551,66.043,26620.0
2015-09-09 15:35:00,90.21,90.3,90.06,90.06,17076.0,66.0723,66.1382,65.9624,65.9624,17076.0
2015-09-09 15:40:00,90.07,90.09,89.84,89.84,30396.0,65.9697,65.9844,65.8013,65.8013,30396.0
2015-09-09 15:45:00,89.86,89.96,89.77,89.88,68772.0,65.8159,65.8892,65.75,65.8306,68772.0
2015-09-09 15:50:00,89.88,89.98,89.81,89.85,89608.0,65.8306,65.9038,65.7793,65.8086,89608.0
2015-09-09 15:55:00,89.85,90.02,89.76,89.93,138457.0,65.8086,65.9331,65.7427,65.8672,138457.0
2015-09-10 09:30:00,89.6,90.04,89.35,89.7,34726.0,65.6255,65.9478,65.4424,65.6987,34726.0
2015-09-10 09:35:00,89.71,89.88,89.44,89.67,64472.0,65.7061,65.8306,65.5083,65.6768,64472.0
2015-09-10 09:40:00,89.63,90.03,89.63,89.8,25227.0,65.6475,65.9404,65.6475,65.772,25227.0
2015-09-10 09:45:00,89.76,90.01,89.76,89.96,15184.0,65.7427,65.9258,65.7427,65.8892,15184.0
2015-09-10 09:50:00,89.94,90.04,89.69,89.78,26253.0,65.8745,65.9478,65.6914,65.7573,26253.0
2015-09-10 09:55:00,89.79,89.8,89.54,89.54,17506.0,65.7647,65.772,65.5816,65.5816,17506.0
2015-09-10 10:00:00,89.54,89.72,89.5,89.6,18576.0,65.5816,65.7134,65.5523,65.6255,18576.0
2015-09-10 10:05:00,89.63,89.87,89.62,89.8,16687.0,65.6475,65.8233,65.6401,65.772,16687.0
2015-09-10 10:10:00,89.83,89.9,89.66,89.84,20199.0,65.794,65.8452,65.6694,65.8013,20199.0
2015-09-10 10:15:00,89.86,90.06,89.79,90.06,21770.0,65.8159,65.9624,65.7647,65.9624,21770.0
2015-09-10 10:20:00,90.06,90.11,89.92,89.94,19408.0,65.9624,65.999,65.8599,65.8745,19408.0
2015-09-10 10:25:00,89.95,90.06,89.85,90.06,14705.0,65.8818,65.9624,65.8086,65.9624,14705.0
2015-09-10 10:30:00,90.09,90.35,90.05,90.35,16801.0,65.9844,66.1748,65.9551,66.1748,16801.0
2015-09-10 10:35:00,90.37,90.54,90.37,90.53,13171.0,66.1895,66.314,66.1895,66.3067,13171.0
2015-09-10 10:40:00,90.53,90.67,90.53,90.56,14584.0,66.3067,66.4092,66.3067,66.3286,14584.0
2015-09-10 10:45:00,90.58,90.72,90.57,90.68,15763.0,66.3433,66.4458,66.336,66.4165,15763.0
2015-09-10 10:50:00,90.67,90.8,90.67,90.75,13095.0,66.4092,66.5044,66.4092,66.4678,13095.0
2015-09-10 10:55:00,90.76,90.82,90.67,90.69,15053.0,66.4751,66.5191,66.4092,66.4238,15053.0
2015-09-10 11:00:00,90.68,90.7,90.55,90.55,15689.0,66.4165,66.4312,66.3213,66.3213,15689.0
2015-09-10 11:05:00,90.56,90.6,90.4,90.4,16000.0,66.3286,66.3579,66.2114,66.2114,16000.0
2015-09-10 11:10:00,90.42,90.42,90.24,90.24,10919.0,66.2261,66.2261,66.0943,66.0943,10919.0
2015-09-10 11:15:00,90.26,90.28,90.12,90.17,18389.0,66.1089,66.1235,66.0064,66.043,18389.0
2015-09-10 11:20:00,90.2,90.28,90.08,90.26,20284.0,66.065,66.1235,65.9771,66.1089,20284.0
2015-09-10 11:25:00,90.27,90.39,90.18,90.39,22529.0,66.1162,66.2041,66.0503,66.2041,22529.0
2015-09-10 11:30:00,90.38,90.49,90.38,90.41,13277.0,66.1968,66.2774,66.1968,66.2188,13277.0
2015-09-10 11:35:00,90.43,90.66,90.42,90.66,13153.0,66.2334,66.4019,66.2261,66.4019,13153.0
2015-09-10 11:40:00,90.66,90.75,90.59,90.72,12500.0,66.4019,66.4678,66.3506,66.4458,12500.0
2015-09-10 11:45:00,90.72,90.75,90.64,90.64,10446.0,66.4458,66.4678,66.3872,66.3872,10446.0
2015-09-10 11:50:00,90.64,90.68,90.51,90.67,15370.0,66.3872,66.4165,66.292,66.4092,15370.0
2015-09-10 11:55:00,90.71,90.82,90.6,90.75,18461.0,66.4385,66.5191,66.3579,66.4678,18461.0
2015-09-10 12:00:00,90.78,90.79,90.67,90.74,7729.0,66.4898,66.4971,66.4092,66.4605,7729.0
2015-09-10 12:05:00,90.73,90.9,90.65,90.9,11805.0,66.4531,66.5777,66.3945,66.5777,11805.0
2015-09-10 12:10:00,90.9,90.9,90.72,90.77,9408.0,66.5777,66.5777,66.4458,66.4824,9408.0
2015-09-10 12:15:00,90.8,90.85,90.6,90.6,17279.0,66.5044,66.541,66.3579,66.3579,17279.0
2015-09-10 12:20:00,90.62,90.66,90.53,90.54,11100.0,66.3726,66.4019,66.3067,66.314,11100.0
2015-09-10 12:25:00,90.55,90.65,90.45,90.52,14133.0,66.3213,66.3945,66.2481,66.2993,14133.0
2015-09-10 12:30:00,90.5,90.56,90.44,90.56,5931.0,66.2847,66.3286,66.2407,66.3286,5931.0
2015-09-10 12:35:00,90.55,90.64,90.55,90.62,5700.0,66.3213,66.3872,66.3213,66.3726,5700.0
2015-09-10 12:40:00,90.6,90.62,90.55,90.58,7599.0,66.3579,66.3726,66.3213,66.3433,7599.0
2015-09-10 12:45:00,90.58,90.75,90.55,90.73,19673.0,66.3433,66.4678,66.3213,66.4531,19673.0
2015-09-10 12:50:00,90.71,90.72,90.64,90.67,5239.0,66.4385,66.4458,66.3872,66.4092,5239.0
2015-09-10 12:55:00,90.68,90.76,90.55,90.65,8670.0,66.4165,66.4751,66.3213,66.3945,8670.0
2015-09-10 13:00:00,90.65,90.65,90.49,90.53,5504.0,66.3945,66.3945,66.2774,66.3067,5504.0
2015-09-10 13:05:00,90.56,90.68,90.56,90.61,7100.0,66.3286,66.4165,66.3286,66.3653,7100.0
2015-09-10 13:10:00,90.62,90.71,90.6,90.61,9350.0,66.3726,66.4385,66.3579,66.3653,9350.0
2015-09-10 13:15:00,90.63,90.73,90.63,90.72,8008.0,66.3799,66.4531,66.3799,66.4458,8008.0
2015-09-10 13:20:00,90.7,90.83,90.63,90.82,13860.0,66.4312,66.5264,66.3799,66.5191,13860.0
2015-09-10 13:25:00,90.83,90.96,90.73,90.92,40863.0,66.5264,66.6216,66.4531,66.5923,40863.0
2015-09-10 13:30:00,90.94,91.07,90.93,91.01,19986.0,66.607,66.7022,66.5996,66.6582,19986.0
2015-09-10 13:35:00,91.03,91.18,90.98,91.14,32587.0,66.6729,66.7827,66.6362,66.7534,32587.0
2015-09-10 13:40:00,91.15,91.15,90.96,91.06,26721.0,66.7608,66.7608,66.6216,66.6948,26721.0
2015-09-10 13:45:00,91.06,91.06,90.96,91.0,6959.0,66.6948,66.6948,66.6216,66.6509,6959.0
2015-09-10 13:50:00,91.04,91.1,90.99,90.99,10086.0,66.6802,66.7241,66.6436,66.6436,10086.0
2015-09-10 13:55:00,91.0,91.08,90.98,91.06,8627.0,66.6509,66.7095,66.6362,66.6948,8627.0
2015-09-10 14:00:00,91.07,91.15,90.98,91.04,38451.0,66.7022,66.7608,66.6362,66.6802,38451.0
2015-09-10 14:05:00,91.06,91.08,91.01,91.01,9741.0,66.6948,66.7095,66.6582,66.6582,9741.0
2015-09-10 14:10:00,91.02,91.06,90.99,91.0,13055.0,66.6655,66.6948,66.6436,66.6509,13055.0
2015-09-10 14:15:00,90.98,90.98,90.78,90.83,11583.0,66.6362,66.6362,66.4898,66.5264,11583.0
2015-09-10 14:20:00,90.81,90.92,90.79,90.91,9312.0,66.5117,66.5923,66.4971,66.585,9312.0
2015-09-10 14:25:00,90.89,90.9,90.83,90.87,9913.0,66.5703,66.5777,66.5264,66.5557,9913.0
2015-09-10 14:30:00,90.87,90.94,90.85,90.89,16593.0,66.5557,66.607,66.541,66.5703,16593.0
2015-09-10 14:35:00,90.86,90.91,90.83,90.87,12437.0,66.5484,66.585,66.5264,66.5557,12437.0
2015-09-10 14:40:00,90.87,90.95,90.87,90.9,17777.0,66.5557,66.6143,66.5557,66.5777,17777.0
2015-09-10 14:45:00,90.89,90.89,90.78,90.79,9547.0,66.5703,66.5703,66.4898,66.4971,9547.0
2015-09-10 14:50:00,90.8,90.87,90.76,90.81,16100.0,66.5044,66.5557,66.4751,66.5117,16100.0
2015-09-10 14:55:00,90.81,90.82,90.58,90.59,32437.0,66.5117,66.5191,66.3433,66.3506,32437.0
2015-09-10 15:00:00,90.59,90.61,90.48,90.52,21702.0,66.3506,66.3653,66.27,66.2993,21702.0
2015-09-10 15:05:00,90.51,90.65,90.5,90.63,9849.0,66.292,66.3945,66.2847,66.3799,9849.0
2015-09-10 15:10:00,90.64,90.72,90.56,90.65,19128.0,66.3872,66.4458,66.3286,66.3945,19128.0
2015-09-10 15:15:00,90.68,90.82,90.58,90.59,19652.0,66.4165,66.5191,66.3433,66.3506,19652.0
2015-09-10 15:20:00,90.6,90.62,90.46,90.5,28419.0,66.3579,66.3726,66.2554,66.2847,28419.0
2015-09-10 15:25:00,90.51,90.56,90.42,90.49,18058.0,66.292,66.3286,66.2261,66.2774,18058.0
2015-09-10 15:30:00,90.48,90.5,90.31,90.35,26549.0,66.27,66.2847,66.1455,66.1748,26549.0
2015-09-10 15:35:00,90.35,90.46,90.25,90.4,29576.0,66.1748,66.2554,66.1016,66.2114,29576.0
2015-09-10 15:40:00,90.38,90.38,90.21,90.3,34414.0,66.1968,66.1968,66.0723,66.1382,34414.0
2015-09-10 15:45:00,90.29,90.38,90.16,90.35,48248.0,66.1309,66.1968,66.0357,66.1748,48248.0
2015-09-10 15:50:00,90.36,90.46,90.22,90.35,43687.0,66.1821,66.2554,66.0796,66.1748,43687.0
2015-09-10 15:55:00,90.36,90.56,90.35,90.52,77949.0,66.1821,66.3286,66.1748,66.2993,77949.0
2015-09-11 09:30:00,89.94,90.36,89.81,89.88,36175.0,65.8745,66.1821,65.7793,65.8306,36175.0
2015-09-11 09:35:00,89.82,90.16,89.7,90.09,14217.0,65.7866,66.0357,65.6987,65.9844,14217.0
2015-09-11 09:40:00,90.06,90.24,89.92,90.08,26243.0,65.9624,66.0943,65.8599,65.9771,26243.0
2015-09-11 09:45:00,90.06,90.09,89.97,90.01,23802.0,65.9624,65.9844,65.8965,65.9258,23802.0
2015-09-11 09:50:00,89.98,90.02,89.87,89.88,15054.0,65.9038,65.9331,65.8233,65.8306,15054.0
2015-09-11 09:55:00,89.93,89.96,89.8,89.8,6500.0,65.8672,65.8892,65.772,65.772,6500.0
2015-09-11 10:00:00,89.74,89.77,89.58,89.66,15605.0,65.728,65.75,65.6108,65.6694,15605.0
2015-09-11 10:05:00,89.66,89.74,89.61,89.74,7549.0,65.6694,65.728,65.6328,65.728,7549.0
2015-09-11 10:10:00,89.73,89.79,89.67,89.74,10863.0,65.7207,65.7647,65.6768,65.728,10863.0
2015-09-11 10:15:00,89.72,89.83,89.69,89.83,8358.0,65.7134,65.794,65.6914,65.794,8358.0
2015-09-11 10:20:00,89.86,89.91,89.85,89.87,9524.0,65.8159,65.8526,65.8086,65.8233,9524.0
2015-09-11 10:25:00,89.88,89.95,89.81,89.84,15136.0,65.8306,65.8818,65.7793,65.8013,15136.0
2015-09-11 10:30:00,89.83,89.88,89.78,89.84,7366.0,65.794,65.8306,65.7573,65.8013,7366.0
2015-09-11 10:35:00,89.82,89.84,89.75,89.81,11122.0,65.7866,65.8013,65.7354,65.7793,11122.0
2015-09-11 10:40:00,89.84,89.87,89.78,89.84,9925.0,65.8013,65.8233,65.7573,65.8013,9925.0
2015-09-11 10:45:00,89.85,89.91,89.82,89.87,10488.0,65.8086,65.8526,65.7866,65.8233,10488.0
2015-09-11 10:50:00,89.83,89.84,89.63,89.63,9714.0,65.794,65.8013,65.6475,65.6475,9714.0
2015-09-11 10:55:00,89.62,89.68,89.57,89.67,8131.0,65.6401,65.6841,65.6035,65.6768,8131.0
2015-09-11 11:00:00,89.67,89.77,89.63,89.75,17230.0,65.6768,65.75,65.6475,65.7354,17230.0
2015-09-11 11:05:00,89.79,89.95,89.77,89.86,10604.0,65.7647,65.8818,65.75,65.8159,10604.0
2015-09-11 11:10:00,89.86,89.89,89.78,89.8,23225.0,65.8159,65.8379,65.7573,65.772,23225.0
2015-09-11 11:15:00,89.78,89.79,89.69,89.79,7983.0,65.7573,65.7647,65.6914,65.7647,7983.0
2015-09-11 11:20:00,89.75,89.77,89.67,89.74,6827.0,65.7354,65.75,65.6768,65.728,6827.0
2015-09-11 11:25:00,89.74,89.83,89.74,89.83,19523.0,65.728,65.794,65.728,65.794,19523.0
2015-09-11 11:30:00,89.84,89.86,89.72,89.72,12461.0,65.8013,65.8159,65.7134,65.7134,12461.0
2015-09-11 11:35:00,89.75,89.93,89.71,89.93,13395.0,65.7354,65.8672,65.7061,65.8672,13395.0
2015-09-11 11:40:00,89.95,89.99,89.92,89.98,15160.0,65.8818,65.9111,65.8599,65.9038,15160.0
2015-09-11 11:45:00,89.98,90.0,89.88,89.97,11158.0,65.9038,65.9185,65.8306,65.8965,11158.0
2015-09-11 11:50:00,89.95,90.14,89.95,90.1,35832.0,65.8818,66.021,65.8818,65.9917,35832.0
2015-09-11 11:55:00,90.13,90.18,90.11,90.14,9875.0,66.0137,66.0503,65.999,66.021,9875.0
2015-09-11 12:00:00,90.12,90.29,90.07,90.22,15356.0,66.0064,66.1309,65.9697,66.0796,15356.0
2015-09-11 12:05:00,90.26,90.29,90.18,90.18,10300.0,66.1089,66.1309,66.0503,66.0503,10300.0
2015-09-11 12:10:00,90.19,90.34,90.18,90.3,18047.0,66.0576,66.1675,66.0503,66.1382,18047.0
2015-09-11 12:15:00,90.3,90.34,90.24,90.26,7512.0,66.1382,66.1675,66.0943,66.1089,7512.0
2015-09-11 12:20:00,90.26,90.26,90.15,90.17,5297.0,66.1089,66.1089,66.0283,66.043,5297.0
2015-09-11 12:25:00,90.18,90.18,90.13,90.17,3200.0,66.0503,66.0503,66.0137,66.043,3200.0
2015-09-11 12:30:00,90.2,90.21,90.14,90.14,6570.0,66.065,66.0723,66.021,66.021,6570.0
2015-09-11 12:35:00,90.15,90.16,90.03,90.04,6947.0,66.0283,66.0357,65.9404,65.9478,6947.0
2015-09-11 12:40:00,90.05,90.1,90.02,90.1,6900.0,65.9551,65.9917,65.9331,65.9917,6900.0
2015-09-11 12:45:00,90.1,90.19,90.07,90.18,8671.0,65.9917,66.0576,65.9697,66.0503,8671.0
2015-09-11 12:50:00,90.2,90.27,90.17,90.17,5947.0,66.065,66.1162,66.043,66.043,5947.0
2015-09-11 12:55:00,90.19,90.19,90.1,90.15,11394.0,66.0576,66.0576,65.9917,66.0283,11394.0
2015-09-11 13:00:00,90.17,90.19,90.11,90.12,3900.0,66.043,66.0576,65.999,66.0064,3900.0
2015-09-11 13:05:00,90.13,90.13,89.99,90.01,8250.0,66.0137,66.0137,65.9111,65.9258,8250.0
2015-09-11 13:10:00,90.01,90.03,89.94,89.97,10953.0,65.9258,65.9404,65.8745,65.8965,10953.0
2015-09-11 13:15:00,89.97,89.97,89.91,89.95,3900.0,65.8965,65.8965,65.8526,65.8818,3900.0
2015-09-11 13:20:00,89.94,89.94,89.8,89.8,17939.0,65.8745,65.8745,65.772,65.772,17939.0
2015-09-11 13:25:00,89.8,89.86,89.76,89.76,6934.0,65.772,65.8159,65.7427,65.7427,6934.0
2015-09-11 13:30:00,89.76,89.84,89.73,89.75,6970.0,65.7427,65.8013,65.7207,65.7354,6970.0
2015-09-11 13:35:00,89.75,89.75,89.69,89.74,7464.0,65.7354,65.7354,65.6914,65.728,7464.0
2015-09-11 13:40:00,89.74,89.74,89.64,89.74,6848.0,65.728,65.728,65.6548,65.728,6848.0
2015-09-11 13:45:00,89.74,89.74,89.69,89.71,7951.0,65.728,65.728,65.6914,65.7061,7951.0
2015-09-11 13:50:00,89.71,89.8,89.68,89.8,9549.0,65.7061,65.772,65.6841,65.772,9549.0
2015-09-11 13:55:00,89.81,89.86,89.81,89.84,4955.0,65.7793,65.8159,65.7793,65.8013,4955.0
2015-09-11 14:00:00,89.83,89.83,89.7,89.75,7284.0,65.794,65.794,65.6987,65.7354,7284.0
2015-09-11 14:05:00,89.76,89.8,89.7,89.78,4285.0,65.7427,65.772,65.6987,65.7573,4285.0
2015-09-11 14:10:00,89.77,89.84,89.77,89.77,9378.0,65.75,65.8013,65.75,65.75,9378.0
2015-09-11 14:15:00,89.79,89.87,89.77,89.87,8175.0,65.7647,65.8233,65.75,65.8233,8175.0
2015-09-11 14:20:00,89.87,89.95,89.85,89.93,12974.0,65.8233,65.8818,65.8086,65.8672,12974.0
2015-09-11 14:25:00,89.94,89.94,89.85,89.86,5711.0,65.8745,65.8745,65.8086,65.8159,5711.0
2015-09-11 14:30:00,89.89,90.0,89.89,89.97,8473.0,65.8379,65.9185,65.8379,65.8965,8473.0
2015-09-11 14:35:00,89.98,90.05,89.98,90.03,5200.0,65.9038,65.9551,65.9038,65.9404,5200.0
2015-09-11 14:40:00,90.02,90.02,89.95,89.95,8830.0,65.9331,65.9331,65.8818,65.8818,8830.0
2015-09-11 14:45:00,89.98,90.03,89.98,89.99,8546.0,65.9038,65.9404,65.9038,65.9111,8546.0
2015-09-11 14:50:00,90.0,90.03,89.94,89.96,10699.0,65.9185,65.9404,65.8745,65.8892,10699.0
2015-09-11 14:55:00,89.99,90.01,89.95,89.98,13761.0,65.9111,65.9258,65.8818,65.9038,13761.0
2015-09-11 15:00:00,89.98,90.02,89.96,90.01,17278.0,65.9038,65.9331,65.8892,65.9258,17278.0
2015-09-11 15:05:00,90.0,90.12,89.97,90.04,19956.0,65.9185,66.0064,65.8965,65.9478,19956.0
2015-09-11 15:10:00,90.04,90.12,90.03,90.12,8848.0,65.9478,66.0064,65.9404,66.0064,8848.0
2015-09-11 15:15:00,90.13,90.21,90.11,90.11,16818.0,66.0137,66.0723,65.999,65.999,16818.0
2015-09-11 15:20:00,90.11,90.12,90.01,90.06,11485.0,65.999,66.0064,65.9258,65.9624,11485.0
2015-09-11 15:25:00,90.06,90.12,90.03,90.08,8061.0,65.9624,66.0064,65.9404,65.9771,8061.0
2015-09-11 15:30:00,90.08,90.08,89.96,89.97,16731.0,65.9771,65.9771,65.8892,65.8965,16731.0
2015-09-11 15:35:00,89.97,90.09,89.97,90.09,15644.0,65.8965,65.9844,65.8965,65.9844,15644.0
2015-09-11 15:40:00,90.08,90.08,89.96,89.98,11131.0,65.9771,65.9771,65.8892,65.9038,11131.0
2015-09-11 15:45:00,89.98,90.01,89.94,89.94,19379.0,65.9038,65.9258,65.8745,65.8745,19379.0
2015-09-11 15:50:00,89.95,90.08,89.95,90.03,21884.0,65.8818,65.9771,65.8818,65.9404,21884.0
2015-09-11 15:55:00,90.04,90.4,90.03,90.32,99670.0,65.9478,66.2114,65.9404,66.1528,99670.0
2015-09-14 09:30:00,90.4,90.49,90.15,90.21,28983.0,66.2114,66.2774,66.0283,66.0723,28983.0
2015-09-14 09:35:00,90.21,90.39,90.14,90.25,51305.0,66.0723,66.2041,66.021,66.1016,51305.0
2015-09-14 09:40:00,90.3,90.38,90.18,90.18,14759.0,66.1382,66.1968,66.0503,66.0503,14759.0
2015-09-14 09:45:00,90.18,90.23,90.06,90.08,16649.0,66.0503,66.0869,65.9624,65.9771,16649.0
2015-09-14 09:50:00,90.08,90.44,90.03,90.38,30780.0,65.9771,66.2407,65.9404,66.1968,30780.0
2015-09-14 09:55:00,90.45,90.47,90.36,90.45,11528.0,66.2481,66.2627,66.1821,66.2481,11528.0
2015-09-14 10:00:00,90.45,90.62,90.43,90.57,15605.0,66.2481,66.3726,66.2334,66.336,15605.0
2015-09-14 10:05:00,90.6,90.72,90.58,90.67,15948.0,66.3579,66.4458,66.3433,66.4092,15948.0
2015-09-14 10:10:00,90.66,90.73,90.62,90.66,17197.0,66.4019,66.4531,66.3726,66.4019,17197.0
2015-09-14 10:15:00,90.68,90.72,90.64,90.64,22116.0,66.4165,66.4458,66.3872,66.3872,22116.0
2015-09-14 10:20:00,90.65,90.91,90.63,90.88,21679.0,66.3945,66.585,66.3799,66.563,21679.0
2015-09-14 10:25:00,90.89,90.89,90.68,90.73,14161.0,66.5703,66.5703,66.4165,66.4531,14161.0
2015-09-14 10:30:00,90.73,90.91,90.73,90.87,18042.0,66.4531,66.585,66.4531,66.5557,18042.0
2015-09-14 10:35:00,90.87,91.11,90.83,91.08,17183.0,66.5557,66.7315,66.5264,66.7095,17183.0
2015-09-14 10:40:00,91.08,91.29,91.06,91.29,24417.0,66.7095,66.8633,66.6948,66.8633,24417.0
2015-09-14 10:45:00,91.27,91.33,91.18,91.29,18331.0,66.8487,66.8926,66.7827,66.8633,18331.0
2015-09-14 10:50:00,91.3,91.34,91.16,91.23,15773.0,66.8706,66.8999,66.7681,66.8194,15773.0
2015-09-14 10:55:00,91.21,91.28,91.1,91.26,41520.0,66.8047,66.856,66.7241,66.8413,41520.0
2015-09-14 11:00:00,91.3,91.38,91.26,91.36,24588.0,66.8706,66.9292,66.8413,66.9146,24588.0
2015-09-14 11:05:00,91.33,91.36,91.19,91.2,21372.0,66.8926,66.9146,66.7901,66.7974,21372.0
2015-09-14 11:10:00,91.21,91.22,90.98,91.02,10681.0,66.8047,66.812,66.6362,66.6655,10681.0
2015-09-14 11:15:00,90.99,90.99,90.8,90.82,14969.0,66.6436,66.6436,66.5044,66.5191,14969.0
2015-09-14 11:20:00,90.83,90.85,90.74,90.79,9420.0,66.5264,66.541,66.4605,66.4971,9420.0
2015-09-14 11:25:00,90.82,90.84,90.7,90.74,11963.0,66.5191,66.5337,66.4312,66.4605,11963.0
2015-09-14 11:30:00,90.73,90.73,90.64,90.68,13165.0,66.4531,66.4531,66.3872,66.4165,13165.0
2015-09-14 11:35:00,90.66,90.73,90.65,90.71,16433.0,66.4019,66.4531,66.3945,66.4385,16433.0
2015-09-14 11:40:00,90.69,90.72,90.6,90.61,15911.0,66.4238,66.4458,66.3579,66.3653,15911.0
2015-09-14 11:45:00,90.61,90.61,90.5,90.57,19674.0,66.3653,66.3653,66.2847,66.336,19674.0
2015-09-14 11:50:00,90.55,90.72,90.51,90.71,8808.0,66.3213,66.4458,66.292,66.4385,8808.0
2015-09-14 11:55:00,90.71,90.73,90.68,90.7,7710.0,66.4385,66.4531,66.4165,66.4312,7710.0
2015-09-14 12:00:00,90.69,90.71,90.57,90.58,7786.0,66.4238,66.4385,66.336,66.3433,7786.0
2015-09-14 12:05:00,90.56,90.62,90.52,90.59,10281.0,66.3286,66.3726,66.2993,66.3506,10281.0
2015-09-14 12:10:00,90.58,90.58,90.42,90.44,9425.0,66.3433,66.3433,66.2261,66.2407,9425.0
2015-09-14 12:15:00,90.47,90.49,90.43,90.45,9713.0,66.2627,66.2774,66.2334,66.2481,9713.0
2015-09-14 12:20:00,90.43,90.51,90.39,90.5,11181.0,66.2334,66.292,66.2041,66.2847,11181.0
2015-09-14 12:25:00,90.52,90.56,90.47,90.56,7605.0,66.2993,66.3286,66.2627,66.3286,7605.0
2015-09-14 12:30:00,90.55,90.7,90.51,90.7,10869.0,66.3213,66.4312,66.292,66.4312,10869.0
2015-09-14 12:35:00,90.68,90.75,90.67,90.72,7070.0,66.4165,66.4678,66.4092,66.4458,7070.0
2015-09-14 12:40:00,90.72,90.76,90.65,90.65,6043.0,66.4458,66.4751,66.3945,66.3945,6043.0
2015-09-14 12:45:00,90.65,90.68,90.62,90.62,5430.0,66.3945,66.4165,66.3726,66.3726,5430.0
2015-09-14 12:50:00,90.64,90.7,90.61,90.64,8813.0,66.3872,66.4312,66.3653,66.3872,8813.0
2015-09-14 12:55:00,90.66,90.71,90.59,90.64,12111.0,66.4019,66.4385,66.3506,66.3872,12111.0
2015-09-14 13:00:00,90.62,90.63,90.49,90.49,6388.0,66.3726,66.3799,66.2774,66.2774,6388.0
2015-09-14 13:05:00,90.5,90.52,90.48,90.51,8358.0,66.2847,66.2993,66.27,66.292,8358.0
2015-09-14 13:10:00,90.52,90.61,90.49,90.55,28116.0,66.2993,66.3653,66.2774,66.3213,28116.0
2015-09-14 13:15:00,90.54,90.63,90.51,90.6,54866.0,66.314,66.3799,66.292,66.3579,54866.0
2015-09-14 13:20:00,90.61,90.62,90.5,90.5,4350.0,66.3653,66.3726,66.2847,66.2847,4350.0
2015-09-14 13:25:00,90.51,90.53,90.49,90.51,7058.0,66.292,66.3067,66.2774,66.292,7058.0
2015-09-14 13:30:00,90.51,90.56,90.5,90.51,20600.0,66.292,66.3286,66.2847,66.292,20600.0
2015-09-14 13:35:00,90.51,90.61,90.49,90.61,16863.0,66.292,66.3653,66.2774,66.3653,16863.0
2015-09-14 13:40:00,90.61,90.76,90.61,90.75,13474.0,66.3653,66.4751,66.3653,66.4678,13474.0
2015-09-14 13:45:00,90.75,90.83,90.75,90.8,12342.0,66.4678,66.5264,66.4678,66.5044,12342.0
2015-09-14 13:50:00,90.8,90.82,90.67,90.68,14454.0,66.5044,66.5191,66.4092,66.4165,14454.0
2015-09-14 13:55:00,90.68,90.76,90.66,90.76,11404.0,66.4165,66.4751,66.4019,66.4751,11404.0
2015-09-14 14:00:00,90.74,90.76,90.68,90.7,11052.0,66.4605,66.4751,66.4165,66.4312,11052.0
2015-09-14 14:05:00,90.69,90.7,90.59,90.59,10396.0,66.4238,66.4312,66.3506,66.3506,10396.0
2015-09-14 14:10:00,90.61,90.62,90.53,90.54,11320.0,66.3653,66.3726,66.3067,66.314,11320.0
2015-09-14 14:15:00,90.54,90.61,90.54,90.58,13808.0,66.314,66.3653,66.314,66.3433,13808.0
2015-09-14 14:20:00,90.58,90.64,90.54,90.57,14891.0,66.3433,66.3872,66.314,66.336,14891.0
2015-09-14 14:25:00,90.56,90.6,90.53,90.59,17721.0,66.3286,66.3579,66.3067,66.3506,17721.0
2015-09-14 14:30:00,90.58,90.61,90.52,90.54,12966.0,66.3433,66.3653,66.2993,66.314,12966.0
2015-09-14 14:35:00,90.53,90.6,90.52,90.59,17981.0,66.3067,66.3579,66.2993,66.3506,17981.0
2015-09-14 14:40:00,90.6,90.64,90.56,90.58,13701.0,66.3579,66.3872,66.3286,66.3433,13701.0
2015-09-14 14:45:00,90.58,90.69,90.56,90.61,16631.0,66.3433,66.4238,66.3286,66.3653,16631.0
2015-09-14 14:50:00,90.63,90.68,90.61,90.67,19563.0,66.3799,66.4165,66.3653,66.4092,19563.0
2015-09-14 14:55:00,90.66,90.78,90.65,90.65,23116.0,66.4019,66.4898,66.3945,66.3945,23116.0
2015-09-14 15:00:00,90.67,90.69,90.58,90.6,13048.0,66.4092,66.4238,66.3433,66.3579,13048.0
2015-09-14 15:05:00,90.59,90.6,90.52,90.53,20023.0,66.3506,66.3579,66.2993,66.3067,20023.0
2015-09-14 15:10:00,90.54,90.65,90.51,90.64,26223.0,66.314,66.3945,66.292,66.3872,26223.0
2015-09-14 15:15:00,90.65,90.73,90.65,90.65,17702.0,66.3945,66.4531,66.3945,66.3945,17702.0
2015-09-14 15:20:00,90.64,90.74,90.59,90.59,21456.0,66.3872,66.4605,66.3506,66.3506,21456.0
2015-09-14 15:25:00,90.61,90.62,90.52,90.55,19597.0,66.3653,66.3726,66.2993,66.3213,19597.0
2015-09-14 15:30:00,90.56,90.62,90.51,90.57,22359.0,66.3286,66.3726,66.292,66.336,22359.0
2015-09-14 15:35:00,90.57,90.57,90.47,90.47,26339.0,66.336,66.336,66.2627,66.2627,26339.0
2015-09-14 15:40:00,90.48,90.55,90.46,90.53,32338.0,66.27,66.3213,66.2554,66.3067,32338.0
2015-09-14 15:45:00,90.53,90.57,90.51,90.51,45870.0,66.3067,66.336,66.292,66.292,45870.0
2015-09-14 15:50:00,90.51,90.61,90.51,90.53,36986.0,66.292,66.3653,66.292,66.3067,36986.0
2015-09-14 15:55:00,90.52,90.68,90.5,90.65,72571.0,66.2993,66.4165,66.2847,66.3945,72571.0
2015-09-15 09:30:00,91.09,91.28,90.97,91.05,32982.0,66.7168,66.856,66.6289,66.6875,32982.0
2015-09-15 09:35:00,91.09,91.14,90.97,91.09,29041.0,66.7168,66.7534,66.6289,66.7168,29041.0
2015-09-15 09:40:00,91.09,91.09,90.89,91.05,28846.0,66.7168,66.7168,66.5703,66.6875,28846.0
2015-09-15 09:45:00,91.06,91.08,90.97,91.05,16870.0,66.6948,66.7095,66.6289,66.6875,16870.0
2015-09-15 09:50:00,91.11,91.41,91.11,91.39,17790.0,66.7315,66.9512,66.7315,66.9365,17790.0
2015-09-15 09:55:00,91.39,91.55,91.38,91.55,16706.0,66.9365,67.0537,66.9292,67.0537,16706.0
2015-09-15 10:00:00,91.55,91.55,91.39,91.39,34313.0,67.0537,67.0537,66.9365,66.9365,34313.0
2015-09-15 10:05:00,91.41,91.46,91.37,91.38,40632.0,66.9512,66.9878,66.9219,66.9292,40632.0
2015-09-15 10:10:00,91.38,91.44,91.36,91.43,25299.0,66.9292,66.9732,66.9146,66.9658,25299.0
2015-09-15 10:15:00,91.44,91.5,91.42,91.5,12777.0,66.9732,67.0171,66.9585,67.0171,12777.0
2015-09-15 10:20:00,91.5,91.69,91.5,91.51,44768.0,67.0171,67.1563,67.0171,67.0244,44768.0
2015-09-15 10:25:00,91.51,91.53,91.42,91.43,33850.0,67.0244,67.0391,66.9585,66.9658,33850.0
2015-09-15 10:30:00,91.46,91.7,91.44,91.62,25920.0,66.9878,67.1636,66.9732,67.105,25920.0
2015-09-15 10:35:00,91.64,91.7,91.53,91.55,27654.0,67.1197,67.1636,67.0391,67.0537,27654.0
2015-09-15 10:40:00,91.55,91.75,91.54,91.75,43756.0,67.0537,67.2002,67.0464,67.2002,43756.0
2015-09-15 10:45:00,91.75,91.88,91.72,91.77,64841.0,67.2002,67.2954,67.1782,67.2149,64841.0
2015-09-15 10:50:00,91.75,91.88,91.75,91.87,22738.0,67.2002,67.2954,67.2002,67.2881,22738.0
2015-09-15 10:55:00,91.88,91.93,91.82,91.87,20206.0,67.2954,67.3321,67.2515,67.2881,20206.0
2015-09-15 11:00:00,91.89,91.93,91.76,91.85,27741.0,67.3028,67.3321,67.2075,67.2735,27741.0
2015-09-15 11:05:00,91.85,91.88,91.75,91.77,23356.0,67.2735,67.2954,67.2002,67.2149,23356.0
2015-09-15 11:10:00,91.76,91.84,91.74,91.81,27072.0,67.2075,67.2661,67.1929,67.2442,27072.0
2015-09-15 11:15:00,91.81,91.84,91.75,91.75,23538.0,67.2442,67.2661,67.2002,67.2002,23538.0
2015-09-15 11:20:00,91.76,91.84,91.75,91.76,25043.0,67.2075,67.2661,67.2002,67.2075,25043.0
2015-09-15 11:25:00,91.78,91.82,91.76,91.78,12207.0,67.2222,67.2515,67.2075,67.2222,12207.0
2015-09-15 11:30:00,91.81,91.87,91.73,91.75,43116.0,67.2442,67.2881,67.1856,67.2002,43116.0
2015-09-15 11:35:00,91.75,91.78,91.7,91.71,13901.0,67.2002,67.2222,67.1636,67.1709,13901.0
2015-09-15 11:40:00,91.71,91.78,91.68,91.76,13062.0,67.1709,67.2222,67.1489,67.2075,13062.0
2015-09-15 11:45:00,91.76,91.78,91.71,91.73,13449.0,67.2075,67.2222,67.1709,67.1856,13449.0
2015-09-15 11:50:00,91.72,91.78,91.66,91.68,11128.0,67.1782,67.2222,67.1343,67.1489,11128.0
2015-09-15 11:55:00,91.7,91.73,91.66,91.72,13213.0,67.1636,67.1856,67.1343,67.1782,13213.0
2015-09-15 12:00:00,91.71,91.77,91.66,91.66,11581.0,67.1709,67.2149,67.1343,67.1343,11581.0
2015-09-15 12:05:00,91.68,91.72,91.65,91.7,7591.0,67.1489,67.1782,67.127,67.1636,7591.0
2015-09-15 12:10:00,91.72,91.76,91.68,91.75,14817.0,67.1782,67.2075,67.1489,67.2002,14817.0
2015-09-15 12:15:00,91.75,91.81,91.73,91.75,11202.0,67.2002,67.2442,67.1856,67.2002,11202.0
2015-09-15 12:20:00,91.75,91.79,91.68,91.72,6596.0,67.2002,67.2295,67.1489,67.1782,6596.0
2015-09-15 12:25:00,91.71,91.73,91.68,91.7,5674.0,67.1709,67.1856,67.1489,67.1636,5674.0
2015-09-15 12:30:00,91.69,91.74,91.69,91.73,8062.0,67.1563,67.1929,67.1563,67.1856,8062.0
2015-09-15 12:35:00,91.73,91.76,91.69,91.74,16921.0,67.1856,67.2075,67.1563,67.1929,16921.0
2015-09-15 12:40:00,91.74,91.78,91.69,91.71,14674.0,67.1929,67.2222,67.1563,67.1709,14674.0
2015-09-15 12:45:00,91.71,91.75,91.66,91.73,15507.0,67.1709,67.2002,67.1343,67.1856,15507.0
2015-09-15 12:50:00,91.73,91.78,91.7,91.74,18181.0,67.1856,67.2222,67.1636,67.1929,18181.0
2015-09-15 12:55:00,91.75,91.79,91.71,91.73,10510.0,67.2002,67.2295,67.1709,67.1856,10510.0
2015-09-15 13:00:00,91.74,91.75,91.71,91.75,9516.0,67.1929,67.2002,67.1709,67.2002,9516.0
2015-09-15 13:05:00,91.75,91.8,91.74,91.77,15366.0,67.2002,67.2368,67.1929,67.2149,15366.0
2015-09-15 13:10:00,91.76,91.84,91.71,91.82,10290.0,67.2075,67.2661,67.1709,67.2515,10290.0
2015-09-15 13:15:00,91.82,91.9,91.8,91.83,11887.0,67.2515,67.3101,67.2368,67.2588,11887.0
2015-09-15 13:20:00,91.86,91.88,91.84,91.87,21328.0,67.2808,67.2954,67.2661,67.2881,21328.0
2015-09-15 13:25:00,91.87,91.99,91.84,91.99,15188.0,67.2881,67.376,67.2661,67.376,15188.0
2015-09-15 13:30:00,91.99,92.09,91.98,92.03,30771.0,67.376,67.4492,67.3687,67.4053,30771.0
2015-09-15 13:35:00,91.98,92.0,91.92,91.97,12603.0,67.3687,67.3833,67.3247,67.3614,12603.0
2015-09-15 13:40:00,91.99,92.05,91.97,92.0,12555.0,67.376,67.4199,67.3614,67.3833,12555.0
2015-09-15 13:45:00,92.0,92.03,91.94,91.95,16911.0,67.3833,67.4053,67.3394,67.3467,16911.0
2015-09-15 13:50:00,91.92,91.92,91.87,91.87,7029.0,67.3247,67.3247,67.2881,67.2881,7029.0
2015-09-15 13:55:00,91.89,91.89,91.83,91.86,12713.0,67.3028,67.3028,67.2588,67.2808,12713.0
2015-09-15 14:00:00,91.86,91.87,91.8,91.83,17412.0,67.2808,67.2881,67.2368,67.2588,17412.0
2015-09-15 14:05:00,91.84,91.94,91.83,91.94,14201.0,67.2661,67.3394,67.2588,67.3394,14201.0
2015-09-15 14:10:00,91.95,92.02,91.92,91.92,27705.0,67.3467,67.398,67.3247,67.3247,27705.0
2015-09-15 14:15:00,91.93,91.97,91.92,91.95,18216.0,67.3321,67.3614,67.3247,67.3467,18216.0
2015-09-15 14:20:00,91.94,91.97,91.9,91.92,36609.0,67.3394,67.3614,67.3101,67.3247,36609.0
2015-09-15 14:25:00,91.92,91.99,91.88,91.99,13429.0,67.3247,67.376,67.2954,67.376,13429.0
2015-09-15 14:30:00,91.98,92.06,91.98,92.03,17638.0,67.3687,67.4273,67.3687,67.4053,17638.0
2015-09-15 14:35:00,92.04,92.09,92.01,92.01,17271.0,67.4126,67.4492,67.3906,67.3906,17271.0
2015-09-15 14:40:00,92.02,92.11,92.01,92.04,15298.0,67.398,67.4639,67.3906,67.4126,15298.0
2015-09-15 14:45:00,92.04,92.16,92.03,92.13,33357.0,67.4126,67.5005,67.4053,67.4785,33357.0
2015-09-15 14:50:00,92.13,92.21,92.09,92.14,32167.0,67.4785,67.5371,67.4492,67.4859,32167.0
2015-09-15 14:55:00,92.15,92.22,92.13,92.18,24187.0,67.4932,67.5445,67.4785,67.5152,24187.0
2015-09-15 15:00:00,92.18,92.25,92.14,92.19,43220.0,67.5152,67.5664,67.4859,67.5225,43220.0
2015-09-15 15:05:00,92.19,92.2,92.14,92.18,25512.0,67.5225,67.5298,67.4859,67.5152,25512.0
2015-09-15 15:10:00,92.19,92.28,92.18,92.23,36790.0,67.5225,67.5884,67.5152,67.5518,36790.0
2015-09-15 15:15:00,92.23,92.31,92.23,92.3,28207.0,67.5518,67.6104,67.5518,67.6031,28207.0
2015-09-15 15:20:00,92.3,92.31,92.27,92.27,32734.0,67.6031,67.6104,67.5811,67.5811,32734.0
2015-09-15 15:25:00,92.26,92.33,92.25,92.31,24481.0,67.5738,67.625,67.5664,67.6104,24481.0
2015-09-15 15:30:00,92.31,92.34,92.25,92.25,36180.0,67.6104,67.6323,67.5664,67.5664,36180.0
2015-09-15 15:35:00,92.25,92.25,92.0,92.02,45782.0,67.5664,67.5664,67.3833,67.398,45782.0
2015-09-15 15:40:00,92.02,92.14,92.01,92.13,46400.0,67.398,67.4859,67.3906,67.4785,46400.0
2015-09-15 15:45:00,92.13,92.13,91.96,92.01,50833.0,67.4785,67.4785,67.354,67.3906,50833.0
2015-09-15 15:50:00,92.01,92.08,91.98,92.01,46772.0,67.3906,67.4419,67.3687,67.3906,46772.0
2015-09-15 15:55:00,92.01,92.09,91.97,91.98,89680.0,67.3906,67.4492,67.3614,67.3687,89680.0
2015-09-16 09:30:00,91.93,92.0,91.65,91.75,32483.0,67.3321,67.3833,67.127,67.2002,32483.0
2015-09-16 09:35:00,91.75,91.78,91.47,91.62,21870.0,67.2002,67.2222,66.9951,67.105,21870.0
2015-09-16 09:40:00,91.63,91.64,91.3,91.36,18876.0,67.1123,67.1197,66.8706,66.9146,18876.0
2015-09-16 09:45:00,91.33,91.37,91.15,91.23,12891.0,66.8926,66.9219,66.7608,66.8194,12891.0
2015-09-16 09:50:00,91.23,91.36,91.22,91.32,12330.0,66.8194,66.9146,66.812,66.8853,12330.0
2015-09-16 09:55:00,91.32,91.32,91.17,91.18,16891.0,66.8853,66.8853,66.7754,66.7827,16891.0
2015-09-16 10:00:00,91.19,91.2,91.01,91.06,25772.0,66.7901,66.7974,66.6582,66.6948,25772.0
2015-09-16 10:05:00,91.06,91.27,91.02,91.26,50530.0,66.6948,66.8487,66.6655,66.8413,50530.0
2015-09-16 10:10:00,91.24,91.31,91.18,91.3,13952.0,66.8267,66.8779,66.7827,66.8706,13952.0
2015-09-16 10:15:00,91.28,91.37,91.17,91.18,38647.0,66.856,66.9219,66.7754,66.7827,38647.0
2015-09-16 10:20:00,91.19,91.21,91.05,91.08,16261.0,66.7901,66.8047,66.6875,66.7095,16261.0
2015-09-16 10:25:00,91.05,91.12,90.97,90.97,21558.0,66.6875,66.7388,66.6289,66.6289,21558.0
2015-09-16 10:30:00,90.96,91.01,90.87,90.9,26221.0,66.6216,66.6582,66.5557,66.5777,26221.0
2015-09-16 10:35:00,90.9,90.93,90.76,90.83,25618.0,66.5777,66.5996,66.4751,66.5264,25618.0
2015-09-16 10:40:00,90.83,90.85,90.73,90.77,29500.0,66.5264,66.541,66.4531,66.4824,29500.0
2015-09-16 10:45:00,90.78,90.85,90.66,90.72,24315.0,66.4898,66.541,66.4019,66.4458,24315.0
2015-09-16 10:50:00,90.71,90.73,90.66,90.69,21178.0,66.4385,66.4531,66.4019,66.4238,21178.0
2015-09-16 10:55:00,90.69,90.93,90.69,90.91,11426.0,66.4238,66.5996,66.4238,66.585,11426.0
2015-09-16 11:00:00,90.91,91.01,90.83,91.01,9145.0,66.585,66.6582,66.5264,66.6582,9145.0
2015-09-16 11:05:00,91.03,91.2,91.03,91.2,13091.0,66.6729,66.7974,66.6729,66.7974,13091.0
2015-09-16 11:10:00,91.22,91.39,91.21,91.39,22788.0,66.812,66.9365,66.8047,66.9365,22788.0
2015-09-16 11:15:00,91.39,91.45,91.36,91.39,20896.0,66.9365,66.9805,66.9146,66.9365,20896.0
2015-09-16 11:20:00,91.35,91.56,91.35,91.51,14784.0,66.9072,67.0611,66.9072,67.0244,14784.0
2015-09-16 11:25:00,91.51,91.6,91.51,91.58,25096.0,67.0244,67.0904,67.0244,67.0757,25096.0
2015-09-16 11:30:00,91.59,91.6,91.54,91.54,27911.0,67.083,67.0904,67.0464,67.0464,27911.0
2015-09-16 11:35:00,91.56,91.66,91.55,91.62,25084.0,67.0611,67.1343,67.0537,67.105,25084.0
2015-09-16 11:40:00,91.6,91.73,91.6,91.67,24570.0,67.0904,67.1856,67.0904,67.1416,24570.0
2015-09-16 11:45:00,91.68,91.73,91.67,91.68,8181.0,67.1489,67.1856,67.1416,67.1489,8181.0
2015-09-16 11:50:00,91.67,91.74,91.64,91.73,13796.0,67.1416,67.1929,67.1197,67.1856,13796.0
2015-09-16 11:55:00,91.74,91.81,91.73,91.81,15710.0,67.1929,67.2442,67.1856,67.2442,15710.0
2015-09-16 12:00:00,91.82,91.94,91.82,91.91,20579.0,67.2515,67.3394,67.2515,67.3174,20579.0
2015-09-16 12:05:00,91.91,91.92,91.8,91.8,19092.0,67.3174,67.3247,67.2368,67.2368,19092.0
2015-09-16 12:10:00,91.81,91.89,91.77,91.79,12745.0,67.2442,67.3028,67.2149,67.2295,12745.0
2015-09-16 12:15:00,91.79,91.9,91.78,91.84,6574.0,67.2295,67.3101,67.2222,67.2661,6574.0
2015-09-16 12:20:00,91.85,91.89,91.79,91.81,5126.0,67.2735,67.3028,67.2295,67.2442,5126.0
2015-09-16 12:25:00,91.83,91.87,91.81,91.87,3325.0,67.2588,67.2881,67.2442,67.2881,3325.0
2015-09-16 12:30:00,91.87,91.9,91.8,91.85,14036.0,67.2881,67.3101,67.2368,67.2735,14036.0
2015-09-16 12:35:00,91.86,91.9,91.81,91.9,6317.0,67.2808,67.3101,67.2442,67.3101,6317.0
2015-09-16 12:40:00,91.9,91.9,91.81,91.82,5006.0,67.3101,67.3101,67.2442,67.2515,5006.0
2015-09-16 12:45:00,91.83,91.84,91.72,91.76,4941.0,67.2588,67.2661,67.1782,67.2075,4941.0
2015-09-16 12:50:00,91.74,91.74,91.68,91.72,5206.0,67.1929,67.1929,67.1489,67.1782,5206.0
2015-09-16 12:55:00,91.73,91.74,91.66,91.7,9282.0,67.1856,67.1929,67.1343,67.1636,9282.0
2015-09-16 13:00:00,91.69,91.69,91.54,91.54,7330.0,67.1563,67.1563,67.0464,67.0464,7330.0
2015-09-16 13:05:00,91.53,91.55,91.46,91.53,7799.0,67.0391,67.0537,66.9878,67.0391,7799.0
2015-09-16 13:10:00,91.55,91.58,91.54,91.56,6516.0,67.0537,67.0757,67.0464,67.0611,6516.0
2015-09-16 13:15:00,91.56,91.57,91.52,91.53,3241.0,67.0611,67.0684,67.0318,67.0391,3241.0
2015-09-16 13:20:00,91.52,91.53,91.46,91.53,9686.0,67.0318,67.0391,66.9878,67.0391,9686.0
2015-09-16 13:25:00,91.53,91.53,91.47,91.49,5211.0,67.0391,67.0391,66.9951,67.0098,5211.0
2015-09-16 13:30:00,91.47,91.6,91.46,91.57,11163.0,66.9951,67.0904,66.9878,67.0684,11163.0
2015-09-16 13:35:00,91.58,91.62,91.57,91.58,6431.0,67.0757,67.105,67.0684,67.0757,6431.0
2015-09-16 13:40:00,91.58,91.71,91.58,91.69,7964.0,67.0757,67.1709,67.0757,67.1563,7964.0
2015-09-16 13:45:00,91.69,91.72,91.68,91.71,4715.0,67.1563,67.1782,67.1489,67.1709,4715.0
2015-09-16 13:50:00,91.74,91.78,91.71,91.77,10097.0,67.1929,67.2222,67.1709,67.2149,10097.0
2015-09-16 13:55:00,91.77,91.87,91.76,91.86,10774.0,67.2149,67.2881,67.2075,67.2808,10774.0
2015-09-16 14:00:00,91.85,91.86,91.76,91.83,8291.0,67.2735,67.2808,67.2075,67.2588,8291.0
2015-09-16 14:05:00,91.85,91.86,91.78,91.78,5963.0,67.2735,67.2808,67.2222,67.2222,5963.0
2015-09-16 14:10:00,91.78,91.8,91.63,91.65,11931.0,67.2222,67.2368,67.1123,67.127,11931.0
2015-09-16 14:15:00,91.67,91.69,91.61,91.67,10060.0,67.1416,67.1563,67.0977,67.1416,10060.0
2015-09-16 14:20:00,91.67,91.69,91.54,91.61,13786.0,67.1416,67.1563,67.0464,67.0977,13786.0
2015-09-16 14:25:00,91.57,91.64,91.54,91.64,11740.0,67.0684,67.1197,67.0464,67.1197,11740.0
2015-09-16 14:30:00,91.62,91.62,91.53,91.53,10740.0,67.105,67.105,67.0391,67.0391,10740.0
2015-09-16 14:35:00,91.56,91.59,91.49,91.49,21231.0,67.0611,67.083,67.0098,67.0098,21231.0
2015-09-16 14:40:00,91.49,91.59,91.44,91.58,18188.0,67.0098,67.083,66.9732,67.0757,18188.0
2015-09-16 14:45:00,91.57,91.64,91.56,91.63,11997.0,67.0684,67.1197,67.0611,67.1123,11997.0
2015-09-16 14:50:00,91.65,91.68,91.63,91.65,7244.0,67.127,67.1489,67.1123,67.127,7244.0
2015-09-16 14:55:00,91.66,91.82,91.61,91.77,29667.0,67.1343,67.2515,67.0977,67.2149,29667.0
2015-09-16 15:00:00,91.77,91.87,91.73,91.79,22425.0,67.2149,67.2881,67.1856,67.2295,22425.0
2015-09-16 15:05:00,91.8,91.84,91.74,91.76,14516.0,67.2368,67.2661,67.1929,67.2075,14516.0
2015-09-16 15:10:00,91.77,91.87,91.73,91.76,18467.0,67.2149,67.2881,67.1856,67.2075,18467.0
2015-09-16 15:15:00,91.76,91.81,91.72,91.8,20898.0,67.2075,67.2442,67.1782,67.2368,20898.0
2015-09-16 15:20:00,91.8,91.89,91.75,91.88,21421.0,67.2368,67.3028,67.2002,67.2954,21421.0
2015-09-16 15:25:00,91.89,91.9,91.74,91.87,13959.0,67.3028,67.3101,67.1929,67.2881,13959.0
2015-09-16 15:30:00,91.87,91.93,91.86,91.89,18685.0,67.2881,67.3321,67.2808,67.3028,18685.0
2015-09-16 15:35:00,91.89,91.9,91.8,91.83,20609.0,67.3028,67.3101,67.2368,67.2588,20609.0
2015-09-16 15:40:00,91.84,91.88,91.79,91.81,31655.0,67.2661,67.2954,67.2295,67.2442,31655.0
2015-09-16 15:45:00,91.81,91.84,91.76,91.79,35733.0,67.2442,67.2661,67.2075,67.2295,35733.0
2015-09-16 15:50:00,91.78,91.87,91.76,91.83,37531.0,67.2222,67.2881,67.2075,67.2588,37531.0
2015-09-16 15:55:00,91.83,91.87,91.75,91.77,73241.0,67.2588,67.2881,67.2002,67.2149,73241.0
2015-09-17 09:30:00,91.7,92.23,91.57,92.07,30654.0,67.1636,67.5518,67.0684,67.4346,30654.0
2015-09-17 09:35:00,91.94,92.04,91.77,91.83,14676.0,67.3394,67.4126,67.2149,67.2588,14676.0
2015-09-17 09:40:00,91.87,91.92,91.75,91.92,14645.0,67.2881,67.3247,67.2002,67.3247,14645.0
2015-09-17 09:45:00,91.96,92.13,91.88,92.13,27378.0,67.354,67.4785,67.2954,67.4785,27378.0
2015-09-17 09:50:00,92.16,92.22,92.1,92.22,7849.0,67.5005,67.5445,67.4566,67.5445,7849.0
2015-09-17 09:55:00,92.22,92.38,92.2,92.32,28696.0,67.5445,67.6616,67.5298,67.6177,28696.0
2015-09-17 10:00:00,92.32,92.53,92.29,92.5,37575.0,67.6177,67.7715,67.5957,67.7495,37575.0
2015-09-17 10:05:00,92.5,92.52,92.43,92.45,18685.0,67.7495,67.7642,67.6983,67.7129,18685.0
2015-09-17 10:10:00,92.42,92.47,92.35,92.42,26247.0,67.6909,67.7276,67.6397,67.6909,26247.0
2015-09-17 10:15:00,92.42,92.55,92.3,92.3,27812.0,67.6909,67.7862,67.6031,67.6031,27812.0
2015-09-17 10:20:00,92.33,92.33,92.24,92.24,12971.0,67.625,67.625,67.5591,67.5591,12971.0
2015-09-17 10:25:00,92.24,92.3,92.13,92.13,15691.0,67.5591,67.6031,67.4785,67.4785,15691.0
2015-09-17 10:30:00,92.14,92.2,92.08,92.08,20261.0,67.4859,67.5298,67.4419,67.4419,20261.0
2015-09-17 10:35:00,92.07,92.23,92.06,92.2,18046.0,67.4346,67.5518,67.4273,67.5298,18046.0
2015-09-17 10:40:00,92.17,92.27,92.1,92.27,10508.0,67.5078,67.5811,67.4566,67.5811,10508.0
2015-09-17 10:45:00,92.27,92.37,92.24,92.35,14281.0,67.5811,67.6543,67.5591,67.6397,14281.0
2015-09-17 10:50:00,92.34,92.36,92.26,92.36,11267.0,67.6323,67.647,67.5738,67.647,11267.0
2015-09-17 10:55:00,92.36,92.36,92.29,92.34,19001.0,67.647,67.647,67.5957,67.6323,19001.0
2015-09-17 11:00:00,92.35,92.39,92.31,92.33,27123.0,67.6397,67.669,67.6104,67.625,27123.0
2015-09-17 11:05:00,92.34,92.49,92.34,92.45,17299.0,67.6323,67.7422,67.6323,67.7129,17299.0
2015-09-17 11:10:00,92.46,92.5,92.44,92.5,23316.0,67.7202,67.7495,67.7056,67.7495,23316.0
2015-09-17 11:15:00,92.5,92.61,92.49,92.55,21441.0,67.7495,67.8301,67.7422,67.7862,21441.0
2015-09-17 11:20:00,92.55,92.58,92.48,92.48,23516.0,67.7862,67.8081,67.7349,67.7349,23516.0
2015-09-17 11:25:00,92.49,92.56,92.47,92.56,16848.0,67.7422,67.7935,67.7276,67.7935,16848.0
2015-09-17 11:30:00,92.56,92.6,92.53,92.58,14357.0,67.7935,67.8228,67.7715,67.8081,14357.0
2015-09-17 11:35:00,92.57,92.6,92.46,92.47,21476.0,67.8008,67.8228,67.7202,67.7276,21476.0
2015-09-17 11:40:00,92.48,92.49,92.39,92.39,12382.0,67.7349,67.7422,67.669,67.669,12382.0
2015-09-17 11:45:00,92.4,92.43,92.34,92.34,11686.0,67.6763,67.6983,67.6323,67.6323,11686.0
2015-09-17 11:50:00,92.33,92.36,92.3,92.33,10183.0,67.625,67.647,67.6031,67.625,10183.0
2015-09-17 11:55:00,92.32,92.34,92.29,92.31,10183.0,67.6177,67.6323,67.5957,67.6104,10183.0
2015-09-17 12:00:00,92.31,92.33,92.15,92.15,7432.0,67.6104,67.625,67.4932,67.4932,7432.0
2015-09-17 12:05:00,92.16,92.21,92.14,92.18,10349.0,67.5005,67.5371,67.4859,67.5152,10349.0
2015-09-17 12:10:00,92.19,92.25,92.19,92.23,6500.0,67.5225,67.5664,67.5225,67.5518,6500.0
2015-09-17 12:15:00,92.24,92.39,92.24,92.29,9744.0,67.5591,67.669,67.5591,67.5957,9744.0
2015-09-17 12:20:00,92.29,92.3,92.24,92.26,6100.0,67.5957,67.6031,67.5591,67.5738,6100.0
2015-09-17 12:25:00,92.24,92.32,92.22,92.31,6191.0,67.5591,67.6177,67.5445,67.6104,6191.0
2015-09-17 12:30:00,92.31,92.38,92.3,92.32,6146.0,67.6104,67.6616,67.6031,67.6177,6146.0
2015-09-17 12:35:00,92.33,92.35,92.3,92.32,7958.0,67.625,67.6397,67.6031,67.6177,7958.0
2015-09-17 12:40:00,92.31,92.32,92.22,92.24,9804.0,67.6104,67.6177,67.5445,67.5591,9804.0
2015-09-17 12:45:00,92.25,92.27,92.17,92.27,9150.0,67.5664,67.5811,67.5078,67.5811,9150.0
2015-09-17 12:50:00,92.27,92.37,92.25,92.37,5901.0,67.5811,67.6543,67.5664,67.6543,5901.0
2015-09-17 12:55:00,92.37,92.49,92.37,92.37,7911.0,67.6543,67.7422,67.6543,67.6543,7911.0
2015-09-17 13:00:00,92.37,92.4,92.35,92.39,5498.0,67.6543,67.6763,67.6397,67.669,5498.0
2015-09-17 13:05:00,92.41,92.46,92.41,92.43,11751.0,67.6836,67.7202,67.6836,67.6983,11751.0
2015-09-17 13:10:00,92.41,92.42,92.37,92.39,8137.0,67.6836,67.6909,67.6543,67.669,8137.0
2015-09-17 13:15:00,92.4,92.5,92.4,92.48,15088.0,67.6763,67.7495,67.6763,67.7349,15088.0
2015-09-17 13:20:00,92.49,92.6,92.49,92.56,14466.0,67.7422,67.8228,67.7422,67.7935,14466.0
2015-09-17 13:25:00,92.59,92.64,92.52,92.53,11665.0,67.8155,67.8521,67.7642,67.7715,11665.0
2015-09-17 13:30:00,92.54,92.59,92.52,92.58,9878.0,67.7788,67.8155,67.7642,67.8081,9878.0
2015-09-17 13:35:00,92.59,92.59,92.49,92.49,10920.0,67.8155,67.8155,67.7422,67.7422,10920.0
2015-09-17 13:40:00,92.49,92.51,92.43,92.43,9740.0,67.7422,67.7569,67.6983,67.6983,9740.0
2015-09-17 13:45:00,92.44,92.47,92.38,92.4,18486.0,67.7056,67.7276,67.6616,67.6763,18486.0
2015-09-17 13:50:00,92.4,92.48,92.4,92.44,15318.0,67.6763,67.7349,67.6763,67.7056,15318.0
2015-09-17 13:55:00,92.4,92.47,92.34,92.41,9009.0,67.6763,67.7276,67.6323,67.6836,9009.0
2015-09-17 14:00:00,92.46,92.65,90.63,90.72,96482.0,67.7202,67.8594,66.3799,66.4458,96482.0
2015-09-17 14:05:00,90.84,91.25,90.58,91.25,67386.0,66.5337,66.834,66.3433,66.834,67386.0
2015-09-17 14:10:00,91.26,91.51,91.09,91.09,44413.0,66.8413,67.0244,66.7168,66.7168,44413.0
2015-09-17 14:15:00,91.03,91.39,90.96,91.25,26958.0,66.6729,66.9365,66.6216,66.834,26958.0
2015-09-17 14:20:00,91.29,91.31,90.89,90.94,22921.0,66.8633,66.8779,66.5703,66.607,22921.0
2015-09-17 14:25:00,90.97,91.11,90.63,90.63,37408.0,66.6289,66.7315,66.3799,66.3799,37408.0
2015-09-17 14:30:00,90.64,90.95,90.64,90.88,28622.0,66.3872,66.6143,66.3872,66.563,28622.0
2015-09-17 14:35:00,90.92,90.92,90.45,90.53,46436.0,66.5923,66.5923,66.2481,66.3067,46436.0
2015-09-17 14:40:00,90.51,90.81,90.46,90.8,51689.0,66.292,66.5117,66.2554,66.5044,51689.0
2015-09-17 14:45:00,90.79,91.41,90.7,91.31,48108.0,66.4971,66.9512,66.4312,66.8779,48108.0
2015-09-17 14:50:00,91.32,91.47,91.25,91.42,16493.0,66.8853,66.9951,66.834,66.9585,16493.0
2015-09-17 14:55:00,91.42,91.42,91.03,91.1,41870.0,66.9585,66.9585,66.6729,66.7241,41870.0
2015-09-17 15:00:00,91.11,91.19,90.91,90.99,43036.0,66.7315,66.7901,66.585,66.6436,43036.0
2015-09-17 15:05:00,90.94,90.94,90.42,90.42,52618.0,66.607,66.607,66.2261,66.2261,52618.0
2015-09-17 15:10:00,90.44,90.57,90.12,90.13,58156.0,66.2407,66.336,66.0064,66.0137,58156.0
2015-09-17 15:15:00,90.15,90.25,90.0,90.14,70436.0,66.0283,66.1016,65.9185,66.021,70436.0
2015-09-17 15:20:00,90.12,90.12,89.47,89.8,70690.0,66.0064,66.0064,65.5303,65.772,70690.0
2015-09-17 15:25:00,89.84,90.1,89.7,89.99,40263.0,65.8013,65.9917,65.6987,65.9111,40263.0
2015-09-17 15:30:00,89.96,90.37,89.82,90.29,55593.0,65.8892,66.1895,65.7866,66.1309,55593.0
2015-09-17 15:35:00,90.29,90.29,89.88,89.96,59204.0,66.1309,66.1309,65.8306,65.8892,59204.0
2015-09-17 15:40:00,89.97,90.09,89.83,89.84,54923.0,65.8965,65.9844,65.794,65.8013,54923.0
2015-09-17 15:45:00,89.86,89.97,89.8,89.91,72568.0,65.8159,65.8965,65.772,65.8526,72568.0
2015-09-17 15:50:00,89.88,89.92,89.61,89.66,90750.0,65.8306,65.8599,65.6328,65.6694,90750.0
2015-09-17 15:55:00,89.64,89.89,89.57,89.79,114818.0,65.6548,65.8379,65.6035,65.7647,114818.0
2015-09-18 09:30:00,88.16,88.67,87.78,87.88,527991.0,64.5708,64.9443,64.2925,64.3657,527991.0
2015-09-18 09:35:00,87.91,88.41,87.65,87.86,44633.0,64.3877,64.7539,64.1973,64.3511,44633.0
2015-09-18 09:40:00,87.87,88.2,87.87,88.04,51020.0,64.3584,64.6001,64.3584,64.4829,51020.0
2015-09-18 09:45:00,88.05,88.13,87.66,87.72,31294.0,64.4902,64.5488,64.2046,64.2485,31294.0
2015-09-18 09:50:00,87.72,87.8,87.59,87.72,19628.0,64.2485,64.3071,64.1533,64.2485,19628.0
2015-09-18 09:55:00,87.72,87.82,87.67,87.69,15657.0,64.2485,64.3218,64.2119,64.2266,15657.0
2015-09-18 10:00:00,87.68,87.77,87.6,87.64,24708.0,64.2192,64.2852,64.1606,64.1899,24708.0
2015-09-18 10:05:00,87.62,87.94,87.62,87.94,37938.0,64.1753,64.4097,64.1753,64.4097,37938.0
2015-09-18 10:10:00,87.94,88.25,87.94,88.14,42599.0,64.4097,64.6367,64.4097,64.5562,42599.0
2015-09-18 10:15:00,88.15,88.16,87.93,88.05,30997.0,64.5635,64.5708,64.4023,64.4902,30997.0
2015-09-18 10:20:00,88.01,88.29,87.95,88.29,31130.0,64.4609,64.666,64.417,64.666,31130.0
2015-09-18 10:25:00,88.29,88.61,88.29,88.38,27243.0,64.666,64.9004,64.666,64.7319,27243.0
2015-09-18 10:30:00,88.39,88.43,88.16,88.23,27042.0,64.7393,64.7686,64.5708,64.6221,27042.0
2015-09-18 10:35:00,88.21,88.21,87.9,87.96,28515.0,64.6074,64.6074,64.3804,64.4243,28515.0
2015-09-18 10:40:00,87.94,87.97,87.83,87.88,30674.0,64.4097,64.4316,64.3291,64.3657,30674.0
2015-09-18 10:45:00,87.88,87.95,87.81,87.83,18705.0,64.3657,64.417,64.3145,64.3291,18705.0
2015-09-18 10:50:00,87.83,87.97,87.83,87.93,32618.0,64.3291,64.4316,64.3291,64.4023,32618.0
2015-09-18 10:55:00,87.95,88.06,87.86,88.06,25543.0,64.417,64.4976,64.3511,64.4976,25543.0
2015-09-18 11:00:00,88.05,88.15,88.04,88.12,12515.0,64.4902,64.5635,64.4829,64.5415,12515.0
2015-09-18 11:05:00,88.11,88.27,88.1,88.17,20555.0,64.5342,64.6514,64.5269,64.5781,20555.0
2015-09-18 11:10:00,88.19,88.29,88.07,88.27,20918.0,64.5928,64.666,64.5049,64.6514,20918.0
2015-09-18 11:15:00,88.28,88.28,88.08,88.13,25223.0,64.6587,64.6587,64.5122,64.5488,25223.0
2015-09-18 11:20:00,88.15,88.21,88.09,88.17,15674.0,64.5635,64.6074,64.5195,64.5781,15674.0
2015-09-18 11:25:00,88.16,88.31,88.11,88.12,21180.0,64.5708,64.6807,64.5342,64.5415,21180.0
2015-09-18 11:30:00,88.11,88.11,88.0,88.02,11414.0,64.5342,64.5342,64.4536,64.4683,11414.0
2015-09-18 11:35:00,88.03,88.09,87.91,88.09,12742.0,64.4756,64.5195,64.3877,64.5195,12742.0
2015-09-18 11:40:00,88.09,88.26,88.02,88.24,13281.0,64.5195,64.644,64.4683,64.6294,13281.0
2015-09-18 11:45:00,88.23,88.46,88.23,88.44,31482.0,64.6221,64.7905,64.6221,64.7759,31482.0
2015-09-18 11:50:00,88.45,88.46,88.34,88.34,20876.0,64.7832,64.7905,64.7026,64.7026,20876.0
2015-09-18 11:55:00,88.32,88.38,88.29,88.3,30595.0,64.688,64.7319,64.666,64.6733,30595.0
2015-09-18 12:00:00,88.32,88.32,88.06,88.07,57907.0,64.688,64.688,64.4976,64.5049,57907.0
2015-09-18 12:05:00,88.09,88.11,87.92,87.94,28258.0,64.5195,64.5342,64.395,64.4097,28258.0
2015-09-18 12:10:00,87.92,87.92,87.72,87.79,27289.0,64.395,64.395,64.2485,64.2998,27289.0
2015-09-18 12:15:00,87.77,87.77,87.63,87.65,24597.0,64.2852,64.2852,64.1826,64.1973,24597.0
2015-09-18 12:20:00,87.64,87.64,87.46,87.48,29881.0,64.1899,64.1899,64.0581,64.0728,29881.0
2015-09-18 12:25:00,87.49,87.68,87.49,87.67,24154.0,64.0801,64.2192,64.0801,64.2119,24154.0
2015-09-18 12:30:00,87.66,87.67,87.52,87.61,18250.0,64.2046,64.2119,64.102,64.168,18250.0
2015-09-18 12:35:00,87.6,87.68,87.55,87.59,19930.0,64.1606,64.2192,64.124,64.1533,19930.0
2015-09-18 12:40:00,87.59,87.59,87.37,87.38,19551.0,64.1533,64.1533,63.9922,63.9995,19551.0
2015-09-18 12:45:00,87.38,87.42,87.36,87.38,9248.0,63.9995,64.0288,63.9849,63.9995,9248.0
2015-09-18 12:50:00,87.4,87.46,87.38,87.4,26330.0,64.0142,64.0581,63.9995,64.0142,26330.0
2015-09-18 12:55:00,87.39,87.41,87.33,87.39,27757.0,64.0068,64.0215,63.9629,64.0068,27757.0
2015-09-18 13:00:00,87.38,87.51,87.34,87.51,24609.0,63.9995,64.0947,63.9702,64.0947,24609.0
2015-09-18 13:05:00,87.52,87.55,87.46,87.5,11760.0,64.102,64.124,64.0581,64.0874,11760.0
2015-09-18 13:10:00,87.54,87.54,87.37,87.37,32238.0,64.1167,64.1167,63.9922,63.9922,32238.0
2015-09-18 13:15:00,87.38,87.45,87.33,87.4,16696.0,63.9995,64.0508,63.9629,64.0142,16696.0
2015-09-18 13:20:00,87.43,87.43,87.19,87.19,17348.0,64.0361,64.0361,63.8603,63.8603,17348.0
2015-09-18 13:25:00,87.19,87.35,87.17,87.35,16491.0,63.8603,63.9775,63.8457,63.9775,16491.0
2015-09-18 13:30:00,87.35,87.41,87.33,87.37,8419.0,63.9775,64.0215,63.9629,63.9922,8419.0
2015-09-18 13:35:00,87.35,87.37,87.25,87.27,18300.0,63.9775,63.9922,63.9043,63.9189,18300.0
2015-09-18 13:40:00,87.29,87.44,87.28,87.43,46240.0,63.9336,64.0435,63.9263,64.0361,46240.0
2015-09-18 13:45:00,87.44,87.52,87.42,87.48,25766.0,64.0435,64.102,64.0288,64.0728,25766.0
2015-09-18 13:50:00,87.48,87.48,87.33,87.37,30867.0,64.0728,64.0728,63.9629,63.9922,30867.0
2015-09-18 13:55:00,87.37,87.37,87.19,87.24,24448.0,63.9922,63.9922,63.8603,63.897,24448.0
2015-09-18 14:00:00,87.23,87.3,87.17,87.29,15423.0,63.8896,63.9409,63.8457,63.9336,15423.0
2015-09-18 14:05:00,87.28,87.42,87.26,87.38,25033.0,63.9263,64.0288,63.9116,63.9995,25033.0
2015-09-18 14:10:00,87.37,87.39,87.25,87.38,54364.0,63.9922,64.0068,63.9043,63.9995,54364.0
2015-09-18 14:15:00,87.39,87.5,87.37,87.47,24543.0,64.0068,64.0874,63.9922,64.0654,24543.0
2015-09-18 14:20:00,87.46,87.74,87.45,87.73,26816.0,64.0581,64.2632,64.0508,64.2559,26816.0
2015-09-18 14:25:00,87.73,87.75,87.66,87.7,17216.0,64.2559,64.2705,64.2046,64.2339,17216.0
2015-09-18 14:30:00,87.69,87.7,87.62,87.69,16981.0,64.2266,64.2339,64.1753,64.2266,16981.0
2015-09-18 14:35:00,87.69,87.7,87.59,87.7,20440.0,64.2266,64.2339,64.1533,64.2339,20440.0
2015-09-18 14:40:00,87.72,87.81,87.61,87.66,13175.0,64.2485,64.3145,64.168,64.2046,13175.0
2015-09-18 14:45:00,87.67,87.67,87.56,87.59,17349.0,64.2119,64.2119,64.1313,64.1533,17349.0
2015-09-18 14:50:00,87.56,87.59,87.44,87.53,21186.0,64.1313,64.1533,64.0435,64.1094,21186.0
2015-09-18 14:55:00,87.55,87.75,87.55,87.71,14769.0,64.124,64.2705,64.124,64.2412,14769.0
2015-09-18 15:00:00,87.73,87.81,87.54,87.54,19705.0,64.2559,64.3145,64.1167,64.1167,19705.0
2015-09-18 15:05:00,87.52,87.53,87.39,87.39,23047.0,64.102,64.1094,64.0068,64.0068,23047.0
2015-09-18 15:10:00,87.43,87.59,87.42,87.59,12429.0,64.0361,64.1533,64.0288,64.1533,12429.0
2015-09-18 15:15:00,87.56,87.58,87.38,87.42,19667.0,64.1313,64.146,63.9995,64.0288,19667.0
2015-09-18 15:20:00,87.43,87.47,87.33,87.41,38709.0,64.0361,64.0654,63.9629,64.0215,38709.0
2015-09-18 15:25:00,87.4,87.49,87.37,87.43,55086.0,64.0142,64.0801,63.9922,64.0361,55086.0
2015-09-18 15:30:00,87.43,87.48,87.38,87.41,56281.0,64.0361,64.0728,63.9995,64.0215,56281.0
2015-09-18 15:35:00,87.41,87.42,87.32,87.35,44122.0,64.0215,64.0288,63.9556,63.9775,44122.0
2015-09-18 15:40:00,87.33,87.35,87.14,87.15,152494.0,63.9629,63.9775,63.8237,63.8311,152494.0
2015-09-18 15:45:00,87.15,87.27,87.11,87.14,142190.0,63.8311,63.9189,63.8018,63.8237,142190.0
2015-09-18 15:50:00,87.15,87.38,87.09,87.33,110688.0,63.8311,63.9995,63.7871,63.9629,110688.0
2015-09-18 15:55:00,87.34,87.44,87.23,87.41,145422.0,63.9702,64.0435,63.8896,64.0215,145422.0
2015-09-21 09:30:00,88.16,88.66,87.95,88.44,43490.0,64.5708,64.937,64.417,64.7759,43490.0
2015-09-21 09:35:00,88.54,88.88,88.41,88.8,43858.0,64.8491,65.0982,64.7539,65.0396,43858.0
2015-09-21 09:40:00,88.81,89.06,88.66,89.04,57261.0,65.0469,65.23,64.937,65.2153,57261.0
2015-09-21 09:45:00,89.07,89.16,88.83,88.83,37915.0,65.2373,65.3032,65.0615,65.0615,37915.0
2015-09-21 09:50:00,88.87,88.95,88.69,88.76,28650.0,65.0908,65.1494,64.959,65.0103,28650.0
2015-09-21 09:55:00,88.74,88.8,88.41,88.41,22823.0,64.9956,65.0396,64.7539,64.7539,22823.0
2015-09-21 10:00:00,88.4,88.55,88.3,88.42,26615.0,64.7466,64.8564,64.6733,64.7612,26615.0
2015-09-21 10:05:00,88.42,88.7,88.36,88.58,28445.0,64.7612,64.9663,64.7173,64.8784,28445.0
2015-09-21 10:10:00,88.61,88.72,88.57,88.69,30294.0,64.9004,64.981,64.8711,64.959,30294.0
2015-09-21 10:15:00,88.67,88.69,88.44,88.62,15669.0,64.9443,64.959,64.7759,64.9077,15669.0
2015-09-21 10:20:00,88.62,88.74,88.59,88.67,19479.0,64.9077,64.9956,64.8857,64.9443,19479.0
2015-09-21 10:25:00,88.67,88.74,88.56,88.63,16645.0,64.9443,64.9956,64.8638,64.915,16645.0
2015-09-21 10:30:00,88.65,89.05,88.63,88.97,23543.0,64.9297,65.2227,64.915,65.1641,23543.0
2015-09-21 10:35:00,88.95,89.24,88.95,89.15,17775.0,65.1494,65.3618,65.1494,65.2959,17775.0
2015-09-21 10:40:00,89.18,89.18,89.06,89.09,11833.0,65.3179,65.3179,65.23,65.252,11833.0
2015-09-21 10:45:00,89.11,89.17,89.05,89.11,12908.0,65.2666,65.3106,65.2227,65.2666,12908.0
2015-09-21 10:50:00,89.11,89.34,89.11,89.18,28326.0,65.2666,65.4351,65.2666,65.3179,28326.0
2015-09-21 10:55:00,89.18,89.23,88.92,88.96,22605.0,65.3179,65.3545,65.1274,65.1567,22605.0
2015-09-21 11:00:00,88.97,89.09,88.93,88.95,17694.0,65.1641,65.252,65.1348,65.1494,17694.0
2015-09-21 11:05:00,88.94,89.11,88.94,89.06,21915.0,65.1421,65.2666,65.1421,65.23,21915.0
2015-09-21 11:10:00,89.08,89.23,89.05,89.22,19593.0,65.2446,65.3545,65.2227,65.3472,19593.0
2015-09-21 11:15:00,89.2,89.26,89.17,89.25,12361.0,65.3325,65.3765,65.3106,65.3691,12361.0
2015-09-21 11:20:00,89.25,89.29,89.2,89.28,21258.0,65.3691,65.3984,65.3325,65.3911,21258.0
2015-09-21 11:25:00,89.29,89.34,89.22,89.22,16967.0,65.3984,65.4351,65.3472,65.3472,16967.0
2015-09-21 11:30:00,89.24,89.25,88.92,88.92,20612.0,65.3618,65.3691,65.1274,65.1274,20612.0
2015-09-21 11:35:00,88.89,88.98,88.86,88.87,12433.0,65.1055,65.1714,65.0835,65.0908,12433.0
2015-09-21 11:40:00,88.89,88.89,88.73,88.78,23147.0,65.1055,65.1055,64.9883,65.0249,23147.0
2015-09-21 11:45:00,88.76,88.8,88.72,88.79,9610.0,65.0103,65.0396,64.981,65.0322,9610.0
2015-09-21 11:50:00,88.8,88.88,88.78,88.82,16341.0,65.0396,65.0982,65.0249,65.0542,16341.0
2015-09-21 11:55:00,88.81,88.88,88.76,88.87,12820.0,65.0469,65.0982,65.0103,65.0908,12820.0
2015-09-21 12:00:00,88.89,88.89,88.56,88.58,12206.0,65.1055,65.1055,64.8638,64.8784,12206.0
2015-09-21 12:05:00,88.56,88.61,88.51,88.55,11052.0,64.8638,64.9004,64.8272,64.8564,11052.0
2015-09-21 12:10:00,88.53,88.72,88.5,88.69,13214.0,64.8418,64.981,64.8198,64.959,13214.0
2015-09-21 12:15:00,88.67,88.77,88.65,88.67,7324.0,64.9443,65.0176,64.9297,64.9443,7324.0
2015-09-21 12:20:00,88.66,88.82,88.66,88.81,4873.0,64.937,65.0542,64.937,65.0469,4873.0
2015-09-21 12:25:00,88.8,88.86,88.78,88.84,10387.0,65.0396,65.0835,65.0249,65.0689,10387.0
2015-09-21 12:30:00,88.84,88.84,88.6,88.7,7161.0,65.0689,65.0689,64.8931,64.9663,7161.0
2015-09-21 12:35:00,88.72,88.75,88.68,88.74,4639.0,64.981,65.0029,64.9517,64.9956,4639.0
2015-09-21 12:40:00,88.71,88.84,88.69,88.84,9475.0,64.9736,65.0689,64.959,65.0689,9475.0
2015-09-21 12:45:00,88.82,88.82,88.63,88.63,9349.0,65.0542,65.0542,64.915,64.915,9349.0
2015-09-21 12:50:00,88.63,88.64,88.41,88.5,21472.0,64.915,64.9224,64.7539,64.8198,21472.0
2015-09-21 12:55:00,88.47,88.52,88.37,88.48,8103.0,64.7979,64.8345,64.7246,64.8052,8103.0
2015-09-21 13:00:00,88.46,88.58,88.43,88.58,14055.0,64.7905,64.8784,64.7686,64.8784,14055.0
2015-09-21 13:05:00,88.6,88.69,88.59,88.69,6863.0,64.8931,64.959,64.8857,64.959,6863.0
2015-09-21 13:10:00,88.66,88.73,88.61,88.71,6313.0,64.937,64.9883,64.9004,64.9736,6313.0
2015-09-21 13:15:00,88.7,88.81,88.66,88.75,8965.0,64.9663,65.0469,64.937,65.0029,8965.0
2015-09-21 13:20:00,88.72,88.81,88.72,88.8,8791.0,64.981,65.0469,64.981,65.0396,8791.0
2015-09-21 13:25:00,88.82,88.88,88.75,88.79,6447.0,65.0542,65.0982,65.0029,65.0322,6447.0
2015-09-21 13:30:00,88.77,88.77,88.65,88.69,5134.0,65.0176,65.0176,64.9297,64.959,5134.0
2015-09-21 13:35:00,88.66,88.83,88.66,88.81,19242.0,64.937,65.0615,64.937,65.0469,19242.0
2015-09-21 13:40:00,88.82,88.87,88.76,88.86,10125.0,65.0542,65.0908,65.0103,65.0835,10125.0
2015-09-21 13:45:00,88.85,88.88,88.76,88.76,4571.0,65.0762,65.0982,65.0103,65.0103,4571.0
2015-09-21 13:50:00,88.76,88.76,88.66,88.72,5787.0,65.0103,65.0103,64.937,64.981,5787.0
2015-09-21 13:55:00,88.69,88.69,88.59,88.64,4940.0,64.959,64.959,64.8857,64.9224,4940.0
2015-09-21 14:00:00,88.6,88.72,88.6,88.7,8090.0,64.8931,64.981,64.8931,64.9663,8090.0
2015-09-21 14:05:00,88.7,88.7,88.61,88.63,7566.0,64.9663,64.9663,64.9004,64.915,7566.0
2015-09-21 14:10:00,88.61,88.61,88.49,88.53,8802.0,64.9004,64.9004,64.8125,64.8418,8802.0
2015-09-21 14:15:00,88.52,88.61,88.49,88.5,9934.0,64.8345,64.9004,64.8125,64.8198,9934.0
2015-09-21 14:20:00,88.49,88.57,88.46,88.51,9776.0,64.8125,64.8711,64.7905,64.8272,9776.0
2015-09-21 14:25:00,88.52,88.52,88.43,88.43,15658.0,64.8345,64.8345,64.7686,64.7686,15658.0
2015-09-21 14:30:00,88.43,88.54,88.36,88.52,11244.0,64.7686,64.8491,64.7173,64.8345,11244.0
2015-09-21 14:35:00,88.5,88.7,88.5,88.7,11576.0,64.8198,64.9663,64.8198,64.9663,11576.0
2015-09-21 14:40:00,88.68,88.7,88.63,88.65,14568.0,64.9517,64.9663,64.915,64.9297,14568.0
2015-09-21 14:45:00,88.65,88.75,88.57,88.75,20221.0,64.9297,65.0029,64.8711,65.0029,20221.0
2015-09-21 14:50:00,88.75,88.97,88.74,88.96,11035.0,65.0029,65.1641,64.9956,65.1567,11035.0
2015-09-21 14:55:00,88.95,88.98,88.88,88.9,16507.0,65.1494,65.1714,65.0982,65.1128,16507.0
2015-09-21 15:00:00,88.91,88.93,88.8,88.84,12958.0,65.1201,65.1348,65.0396,65.0689,12958.0
2015-09-21 15:05:00,88.84,88.91,88.75,88.87,17998.0,65.0689,65.1201,65.0029,65.0908,17998.0
2015-09-21 15:10:00,88.87,88.91,88.81,88.85,10602.0,65.0908,65.1201,65.0469,65.0762,10602.0
2015-09-21 15:15:00,88.85,88.94,88.82,88.91,21022.0,65.0762,65.1421,65.0542,65.1201,21022.0
2015-09-21 15:20:00,88.89,88.92,88.81,88.83,20722.0,65.1055,65.1274,65.0469,65.0615,20722.0
2015-09-21 15:25:00,88.81,88.91,88.81,88.88,19036.0,65.0469,65.1201,65.0469,65.0982,19036.0
2015-09-21 15:30:00,88.89,88.96,88.61,88.65,30369.0,65.1055,65.1567,64.9004,64.9297,30369.0
2015-09-21 15:35:00,88.63,88.64,88.53,88.55,25723.0,64.915,64.9224,64.8418,64.8564,25723.0
2015-09-21 15:40:00,88.55,88.67,88.53,88.62,28168.0,64.8564,64.9443,64.8418,64.9077,28168.0
2015-09-21 15:45:00,88.61,88.73,88.6,88.71,41983.0,64.9004,64.9883,64.8931,64.9736,41983.0
2015-09-21 15:50:00,88.7,88.7,88.61,88.63,46689.0,64.9663,64.9663,64.9004,64.915,46689.0
2015-09-21 15:55:00,88.64,88.87,88.63,88.87,68433.0,64.9224,65.0908,64.915,65.0908,68433.0
2015-09-22 09:30:00,87.46,87.72,87.36,87.46,40781.0,64.0581,64.2485,63.9849,64.0581,40781.0
2015-09-22 09:35:00,87.55,88.08,87.49,87.84,22847.0,64.124,64.5122,64.0801,64.3364,22847.0
2015-09-22 09:40:00,87.85,88.06,87.76,87.98,30532.0,64.3438,64.4976,64.2778,64.439,30532.0
2015-09-22 09:45:00,87.97,88.14,87.93,88.11,19312.0,64.4316,64.5562,64.4023,64.5342,19312.0
2015-09-22 09:50:00,88.1,88.18,88.01,88.13,17308.0,64.5269,64.5855,64.4609,64.5488,17308.0
2015-09-22 09:55:00,88.13,88.32,88.13,88.24,45441.0,64.5488,64.688,64.5488,64.6294,45441.0
2015-09-22 10:00:00,88.24,88.3,88.19,88.29,28020.0,64.6294,64.6733,64.5928,64.666,28020.0
2015-09-22 10:05:00,88.29,88.29,88.15,88.17,21030.0,64.666,64.666,64.5635,64.5781,21030.0
2015-09-22 10:10:00,88.14,88.19,88.01,88.06,79946.0,64.5562,64.5928,64.4609,64.4976,79946.0
2015-09-22 10:15:00,88.01,88.12,87.95,87.98,19623.0,64.4609,64.5415,64.417,64.439,19623.0
2015-09-22 10:20:00,87.98,88.05,87.89,88.03,25096.0,64.439,64.4902,64.373,64.4756,25096.0
2015-09-22 10:25:00,88.0,88.01,87.83,87.92,14751.0,64.4536,64.4609,64.3291,64.395,14751.0
2015-09-22 10:30:00,87.86,87.88,87.73,87.73,11887.0,64.3511,64.3657,64.2559,64.2559,11887.0
2015-09-22 10:35:00,87.72,87.73,87.63,87.65,36745.0,64.2485,64.2559,64.1826,64.1973,36745.0
2015-09-22 10:40:00,87.66,87.69,87.54,87.6,39989.0,64.2046,64.2266,64.1167,64.1606,39989.0
2015-09-22 10:45:00,87.62,87.63,87.54,87.63,16896.0,64.1753,64.1826,64.1167,64.1826,16896.0
2015-09-22 10:50:00,87.63,87.71,87.62,87.68,15243.0,64.1826,64.2412,64.1753,64.2192,15243.0
2015-09-22 10:55:00,87.69,87.73,87.59,87.63,17211.0,64.2266,64.2559,64.1533,64.1826,17211.0
2015-09-22 11:00:00,87.64,87.73,87.57,87.67,12671.0,64.1899,64.2559,64.1387,64.2119,12671.0
2015-09-22 11:05:00,87.66,87.66,87.58,87.61,30626.0,64.2046,64.2046,64.146,64.168,30626.0
2015-09-22 11:10:00,87.6,87.73,87.59,87.63,17048.0,64.1606,64.2559,64.1533,64.1826,17048.0
2015-09-22 11:15:00,87.61,87.67,87.58,87.66,9312.0,64.168,64.2119,64.146,64.2046,9312.0
2015-09-22 11:20:00,87.65,87.66,87.52,87.52,8660.0,64.1973,64.2046,64.102,64.102,8660.0
2015-09-22 11:25:00,87.51,87.54,87.44,87.47,13974.0,64.0947,64.1167,64.0435,64.0654,13974.0
2015-09-22 11:30:00,87.47,87.6,87.47,87.55,11675.0,64.0654,64.1606,64.0654,64.124,11675.0
2015-09-22 11:35:00,87.56,87.6,87.47,87.49,21500.0,64.1313,64.1606,64.0654,64.0801,21500.0
2015-09-22 11:40:00,87.5,87.52,87.45,87.45,8152.0,64.0874,64.102,64.0508,64.0508,8152.0
2015-09-22 11:45:00,87.46,87.61,87.43,87.6,23148.0,64.0581,64.168,64.0361,64.1606,23148.0
2015-09-22 11:50:00,87.6,87.71,87.59,87.71,10336.0,64.1606,64.2412,64.1533,64.2412,10336.0
2015-09-22 11:55:00,87.73,87.74,87.65,87.68,8214.0,64.2559,64.2632,64.1973,64.2192,8214.0
2015-09-22 12:00:00,87.62,87.62,87.46,87.46,8114.0,64.1753,64.1753,64.0581,64.0581,8114.0
2015-09-22 12:05:00,87.49,87.72,87.49,87.7,10588.0,64.0801,64.2485,64.0801,64.2339,10588.0
2015-09-22 12:10:00,87.7,87.72,87.62,87.62,6295.0,64.2339,64.2485,64.1753,64.1753,6295.0
2015-09-22 12:15:00,87.62,87.63,87.5,87.56,9661.0,64.1753,64.1826,64.0874,64.1313,9661.0
2015-09-22 12:20:00,87.56,87.57,87.48,87.53,8206.0,64.1313,64.1387,64.0728,64.1094,8206.0
2015-09-22 12:25:00,87.53,87.53,87.43,87.43,12292.0,64.1094,64.1094,64.0361,64.0361,12292.0
2015-09-22 12:30:00,87.43,87.43,87.35,87.35,12005.0,64.0361,64.0361,63.9775,63.9775,12005.0
2015-09-22 12:35:00,87.35,87.48,87.33,87.45,13592.0,63.9775,64.0728,63.9629,64.0508,13592.0
2015-09-22 12:40:00,87.46,87.47,87.4,87.45,4530.0,64.0581,64.0654,64.0142,64.0508,4530.0
2015-09-22 12:45:00,87.42,87.42,87.29,87.31,8293.0,64.0288,64.0288,63.9336,63.9482,8293.0
2015-09-22 12:50:00,87.28,87.28,87.13,87.18,16489.0,63.9263,63.9263,63.8164,63.853,16489.0
2015-09-22 12:55:00,87.17,87.2,87.14,87.14,10208.0,63.8457,63.8677,63.8237,63.8237,10208.0
2015-09-22 13:00:00,87.14,87.33,87.1,87.33,9851.0,63.8237,63.9629,63.7944,63.9629,9851.0
2015-09-22 13:05:00,87.34,87.38,87.23,87.23,16755.0,63.9702,63.9995,63.8896,63.8896,16755.0
2015-09-22 13:10:00,87.24,87.32,87.19,87.23,9749.0,63.897,63.9556,63.8603,63.8896,9749.0
2015-09-22 13:15:00,87.22,87.27,87.16,87.25,7533.0,63.8823,63.9189,63.8384,63.9043,7533.0
2015-09-22 13:20:00,87.21,87.24,87.13,87.2,17714.0,63.875,63.897,63.8164,63.8677,17714.0
2015-09-22 13:25:00,87.2,87.21,87.07,87.11,17140.0,63.8677,63.875,63.7725,63.8018,17140.0
2015-09-22 13:30:00,87.11,87.27,87.08,87.25,11076.0,63.8018,63.9189,63.7798,63.9043,11076.0
2015-09-22 13:35:00,87.25,87.3,87.25,87.28,4664.0,63.9043,63.9409,63.9043,63.9263,4664.0
2015-09-22 13:40:00,87.29,87.49,87.29,87.47,14300.0,63.9336,64.0801,63.9336,64.0654,14300.0
2015-09-22 13:45:00,87.49,87.49,87.43,87.44,5196.0,64.0801,64.0801,64.0361,64.0435,5196.0
2015-09-22 13:50:00,87.42,87.42,87.33,87.38,13550.0,64.0288,64.0288,63.9629,63.9995,13550.0
2015-09-22 13:55:00,87.38,87.45,87.38,87.43,6349.0,63.9995,64.0508,63.9995,64.0361,6349.0
2015-09-22 14:00:00,87.42,87.47,87.32,87.45,11366.0,64.0288,64.0654,63.9556,64.0508,11366.0
2015-09-22 14:05:00,87.47,87.48,87.34,87.34,15464.0,64.0654,64.0728,63.9702,63.9702,15464.0
2015-09-22 14:10:00,87.32,87.37,87.26,87.35,15579.0,63.9556,63.9922,63.9116,63.9775,15579.0
2015-09-22 14:15:00,87.34,87.39,87.31,87.36,10681.0,63.9702,64.0068,63.9482,63.9849,10681.0
2015-09-22 14:20:00,87.36,87.38,87.3,87.3,9344.0,63.9849,63.9995,63.9409,63.9409,9344.0
2015-09-22 14:25:00,87.28,87.44,87.28,87.42,12499.0,63.9263,64.0435,63.9263,64.0288,12499.0
2015-09-22 14:30:00,87.41,87.62,87.39,87.58,15077.0,64.0215,64.1753,64.0068,64.146,15077.0
2015-09-22 14:35:00,87.54,87.54,87.47,87.51,12210.0,64.1167,64.1167,64.0654,64.0947,12210.0
2015-09-22 14:40:00,87.52,87.52,87.41,87.41,15520.0,64.102,64.102,64.0215,64.0215,15520.0
2015-09-22 14:45:00,87.42,87.44,87.25,87.28,15147.0,64.0288,64.0435,63.9043,63.9263,15147.0
2015-09-22 14:50:00,87.26,87.28,87.22,87.24,9363.0,63.9116,63.9263,63.8823,63.897,9363.0
2015-09-22 14:55:00,87.24,87.41,87.2,87.39,28710.0,63.897,64.0215,63.8677,64.0068,28710.0
2015-09-22 15:00:00,87.39,87.42,87.34,87.36,12461.0,64.0068,64.0288,63.9702,63.9849,12461.0
2015-09-22 15:05:00,87.37,87.43,87.32,87.33,12411.0,63.9922,64.0361,63.9556,63.9629,12411.0
2015-09-22 15:10:00,87.33,87.34,87.21,87.28,17830.0,63.9629,63.9702,63.875,63.9263,17830.0
2015-09-22 15:15:00,87.28,87.33,87.23,87.23,20565.0,63.9263,63.9629,63.8896,63.8896,20565.0
2015-09-22 15:20:00,87.23,87.33,87.23,87.32,18041.0,63.8896,63.9629,63.8896,63.9556,18041.0
2015-09-22 15:25:00,87.34,87.5,87.32,87.5,24973.0,63.9702,64.0874,63.9556,64.0874,24973.0
2015-09-22 15:30:00,87.49,87.67,87.49,87.66,21323.0,64.0801,64.2119,64.0801,64.2046,21323.0
2015-09-22 15:35:00,87.68,87.75,87.63,87.75,25969.0,64.2192,64.2705,64.1826,64.2705,25969.0
2015-09-22 15:40:00,87.76,87.83,87.72,87.8,23132.0,64.2778,64.3291,64.2485,64.3071,23132.0
2015-09-22 15:45:00,87.8,87.85,87.74,87.78,53746.0,64.3071,64.3438,64.2632,64.2925,53746.0
2015-09-22 15:50:00,87.79,87.79,87.7,87.79,46387.0,64.2998,64.2998,64.2339,64.2998,46387.0
2015-09-22 15:55:00,87.79,87.9,87.76,87.79,86290.0,64.2998,64.3804,64.2778,64.2998,86290.0
2015-09-23 09:30:00,87.6,87.98,87.51,87.6,32868.0,64.1606,64.439,64.0947,64.1606,32868.0
2015-09-23 09:35:00,87.6,87.94,87.55,87.68,20822.0,64.1606,64.4097,64.124,64.2192,20822.0
2015-09-23 09:40:00,87.75,88.11,87.75,88.09,7372.0,64.2705,64.5342,64.2705,64.5195,7372.0
2015-09-23 09:45:00,88.04,88.13,87.94,87.99,11910.0,64.4829,64.5488,64.4097,64.4463,11910.0
2015-09-23 09:50:00,87.99,88.17,87.91,88.13,16207.0,64.4463,64.5781,64.3877,64.5488,16207.0
2015-09-23 09:55:00,88.18,88.21,88.06,88.17,11154.0,64.5855,64.6074,64.4976,64.5781,11154.0
2015-09-23 10:00:00,88.2,88.28,88.1,88.28,16875.0,64.6001,64.6587,64.5269,64.6587,16875.0
2015-09-23 10:05:00,88.25,88.29,88.12,88.12,39997.0,64.6367,64.666,64.5415,64.5415,39997.0
2015-09-23 10:10:00,88.12,88.28,88.11,88.23,9600.0,64.5415,64.6587,64.5342,64.6221,9600.0
2015-09-23 10:15:00,88.26,88.31,88.12,88.31,16277.0,64.644,64.6807,64.5415,64.6807,16277.0
2015-09-23 10:20:00,88.29,88.38,88.25,88.38,41210.0,64.666,64.7319,64.6367,64.7319,41210.0
2015-09-23 10:25:00,88.36,88.55,88.36,88.55,13359.0,64.7173,64.8564,64.7173,64.8564,13359.0
2015-09-23 10:30:00,88.55,88.59,88.51,88.53,25748.0,64.8564,64.8857,64.8272,64.8418,25748.0
2015-09-23 10:35:00,88.55,88.62,88.4,88.4,13000.0,64.8564,64.9077,64.7466,64.7466,13000.0
2015-09-23 10:40:00,88.42,88.49,88.39,88.42,11489.0,64.7612,64.8125,64.7393,64.7612,11489.0
2015-09-23 10:45:00,88.43,88.55,88.41,88.47,13788.0,64.7686,64.8564,64.7539,64.7979,13788.0
2015-09-23 10:50:00,88.48,88.66,88.48,88.63,14385.0,64.8052,64.937,64.8052,64.915,14385.0
2015-09-23 10:55:00,88.63,88.64,88.45,88.45,11416.0,64.915,64.9224,64.7832,64.7832,11416.0
2015-09-23 11:00:00,88.48,88.49,88.42,88.47,25740.0,64.8052,64.8125,64.7612,64.7979,25740.0
2015-09-23 11:05:00,88.47,88.47,88.35,88.36,21174.0,64.7979,64.7979,64.71,64.7173,21174.0
2015-09-23 11:10:00,88.36,88.38,88.07,88.07,11190.0,64.7173,64.7319,64.5049,64.5049,11190.0
2015-09-23 11:15:00,88.08,88.08,87.94,88.01,11832.0,64.5122,64.5122,64.4097,64.4609,11832.0
2015-09-23 11:20:00,87.99,87.99,87.83,87.86,9639.0,64.4463,64.4463,64.3291,64.3511,9639.0
2015-09-23 11:25:00,87.86,87.86,87.73,87.79,8243.0,64.3511,64.3511,64.2559,64.2998,8243.0
2015-09-23 11:30:00,87.8,87.8,87.7,87.73,15496.0,64.3071,64.3071,64.2339,64.2559,15496.0
2015-09-23 11:35:00,87.7,87.85,87.7,87.84,12390.0,64.2339,64.3438,64.2339,64.3364,12390.0
2015-09-23 11:40:00,87.82,87.87,87.67,87.69,13323.0,64.3218,64.3584,64.2119,64.2266,13323.0
2015-09-23 11:45:00,87.69,87.77,87.66,87.75,8877.0,64.2266,64.2852,64.2046,64.2705,8877.0
2015-09-23 11:50:00,87.75,87.78,87.65,87.67,11109.0,64.2705,64.2925,64.1973,64.2119,11109.0
2015-09-23 11:55:00,87.67,87.7,87.64,87.68,18649.0,64.2119,64.2339,64.1899,64.2192,18649.0
2015-09-23 12:00:00,87.68,87.68,87.49,87.52,7056.0,64.2192,64.2192,64.0801,64.102,7056.0
2015-09-23 12:05:00,87.51,87.53,87.46,87.48,5844.0,64.0947,64.1094,64.0581,64.0728,5844.0
2015-09-23 12:10:00,87.51,87.63,87.5,87.58,6200.0,64.0947,64.1826,64.0874,64.146,6200.0
2015-09-23 12:15:00,87.58,87.62,87.56,87.59,6239.0,64.146,64.1753,64.1313,64.1533,6239.0
2015-09-23 12:20:00,87.59,87.61,87.47,87.52,10375.0,64.1533,64.168,64.0654,64.102,10375.0
2015-09-23 12:25:00,87.53,87.57,87.5,87.53,5100.0,64.1094,64.1387,64.0874,64.1094,5100.0
2015-09-23 12:30:00,87.53,87.56,87.51,87.54,6920.0,64.1094,64.1313,64.0947,64.1167,6920.0
2015-09-23 12:35:00,87.54,87.54,87.45,87.45,22044.0,64.1167,64.1167,64.0508,64.0508,22044.0
2015-09-23 12:40:00,87.46,87.5,87.44,87.47,5600.0,64.0581,64.0874,64.0435,64.0654,5600.0
2015-09-23 12:45:00,87.49,87.55,87.47,87.51,8108.0,64.0801,64.124,64.0654,64.0947,8108.0
2015-09-23 12:50:00,87.53,87.68,87.5,87.64,6153.0,64.1094,64.2192,64.0874,64.1899,6153.0
2015-09-23 12:55:00,87.63,87.63,87.55,87.55,9247.0,64.1826,64.1826,64.124,64.124,9247.0
2015-09-23 13:00:00,87.57,87.66,87.56,87.59,5328.0,64.1387,64.2046,64.1313,64.1533,5328.0
2015-09-23 13:05:00,87.61,87.77,87.61,87.76,9583.0,64.168,64.2852,64.168,64.2778,9583.0
2015-09-23 13:10:00,87.76,87.76,87.7,87.76,4383.0,64.2778,64.2778,64.2339,64.2778,4383.0
2015-09-23 13:15:00,87.78,87.82,87.75,87.8,4900.0,64.2925,64.3218,64.2705,64.3071,4900.0
2015-09-23 13:20:00,87.84,87.84,87.73,87.73,8980.0,64.3364,64.3364,64.2559,64.2559,8980.0
2015-09-23 13:25:00,87.72,87.73,87.59,87.59,12143.0,64.2485,64.2559,64.1533,64.1533,12143.0
2015-09-23 13:30:00,87.58,87.75,87.57,87.75,6051.0,64.146,64.2705,64.1387,64.2705,6051.0
2015-09-23 13:35:00,87.73,87.81,87.69,87.81,4689.0,64.2559,64.3145,64.2266,64.3145,4689.0
2015-09-23 13:40:00,87.8,88.0,87.76,88.0,10030.0,64.3071,64.4536,64.2778,64.4536,10030.0
2015-09-23 13:45:00,88.03,88.09,87.99,88.01,7000.0,64.4756,64.5195,64.4463,64.4609,7000.0
2015-09-23 13:50:00,87.99,88.01,87.93,87.93,6960.0,64.4463,64.4609,64.4023,64.4023,6960.0
2015-09-23 13:55:00,87.94,88.0,87.91,87.97,4272.0,64.4097,64.4536,64.3877,64.4316,4272.0
2015-09-23 14:00:00,87.96,88.08,87.94,88.07,8521.0,64.4243,64.5122,64.4097,64.5049,8521.0
2015-09-23 14:05:00,88.09,88.22,88.08,88.19,5884.0,64.5195,64.6147,64.5122,64.5928,5884.0
2015-09-23 14:10:00,88.2,88.28,88.2,88.23,8056.0,64.6001,64.6587,64.6001,64.6221,8056.0
2015-09-23 14:15:00,88.2,88.2,88.12,88.13,5283.0,64.6001,64.6001,64.5415,64.5488,5283.0
2015-09-23 14:20:00,88.13,88.15,88.01,88.06,14519.0,64.5488,64.5635,64.4609,64.4976,14519.0
2015-09-23 14:25:00,88.07,88.15,88.05,88.05,7849.0,64.5049,64.5635,64.4902,64.4902,7849.0
2015-09-23 14:30:00,88.05,88.13,88.01,88.1,17624.0,64.4902,64.5488,64.4609,64.5269,17624.0
2015-09-23 14:35:00,88.09,88.09,87.89,87.93,6904.0,64.5195,64.5195,64.373,64.4023,6904.0
2015-09-23 14:40:00,87.92,87.92,87.8,87.88,5707.0,64.395,64.395,64.3071,64.3657,5707.0
2015-09-23 14:45:00,87.84,87.85,87.77,87.85,11125.0,64.3364,64.3438,64.2852,64.3438,11125.0
2015-09-23 14:50:00,87.84,87.86,87.72,87.74,8809.0,64.3364,64.3511,64.2485,64.2632,8809.0
2015-09-23 14:55:00,87.75,87.85,87.72,87.84,5905.0,64.2705,64.3438,64.2485,64.3364,5905.0
2015-09-23 15:00:00,87.81,87.93,87.74,87.9,11829.0,64.3145,64.4023,64.2632,64.3804,11829.0
2015-09-23 15:05:00,87.88,87.9,87.8,87.85,9301.0,64.3657,64.3804,64.3071,64.3438,9301.0
2015-09-23 15:10:00,87.89,87.89,87.71,87.71,18085.0,64.373,64.373,64.2412,64.2412,18085.0
2015-09-23 15:15:00,87.71,87.86,87.68,87.83,15338.0,64.2412,64.3511,64.2192,64.3291,15338.0
2015-09-23 15:20:00,87.83,87.87,87.77,87.8,17883.0,64.3291,64.3584,64.2852,64.3071,17883.0
2015-09-23 15:25:00,87.79,87.91,87.74,87.91,14491.0,64.2998,64.3877,64.2632,64.3877,14491.0
2015-09-23 15:30:00,87.92,87.95,87.78,87.9,11609.0,64.395,64.417,64.2925,64.3804,11609.0
2015-09-23 15:35:00,87.89,87.92,87.84,87.92,8301.0,64.373,64.395,64.3364,64.395,8301.0
2015-09-23 15:40:00,87.92,88.01,87.92,87.96,13697.0,64.395,64.4609,64.395,64.4243,13697.0
2015-09-23 15:45:00,87.95,88.04,87.95,88.04,24539.0,64.417,64.4829,64.417,64.4829,24539.0
2015-09-23 15:50:00,88.04,88.11,88.01,88.04,24407.0,64.4829,64.5342,64.4609,64.4829,24407.0
2015-09-23 15:55:00,88.03,88.06,87.96,87.97,45656.0,64.4756,64.4976,64.4243,64.4316,45656.0
2015-09-24 09:30:00,86.92,87.66,86.87,87.28,28994.0,63.6626,64.2046,63.626,63.9263,28994.0
2015-09-24 09:35:00,87.28,87.33,87.06,87.14,19534.0,63.9263,63.9629,63.7651,63.8237,19534.0
2015-09-24 09:40:00,87.09,87.09,86.86,86.93,23315.0,63.7871,63.7871,63.6186,63.6699,23315.0
2015-09-24 09:45:00,86.89,86.95,86.65,86.69,30053.0,63.6406,63.6846,63.4648,63.4941,30053.0
2015-09-24 09:50:00,86.68,86.83,86.61,86.75,20592.0,63.4868,63.5967,63.4355,63.5381,20592.0
2015-09-24 09:55:00,86.73,87.11,86.72,87.11,16683.0,63.5234,63.8018,63.5161,63.8018,16683.0
2015-09-24 10:00:00,87.05,87.18,86.99,87.09,11450.0,63.7578,63.853,63.7139,63.7871,11450.0
2015-09-24 10:05:00,87.08,87.2,86.91,87.15,26700.0,63.7798,63.8677,63.6553,63.8311,26700.0
2015-09-24 10:10:00,87.17,87.22,87.06,87.07,24446.0,63.8457,63.8823,63.7651,63.7725,24446.0
2015-09-24 10:15:00,87.08,87.08,86.93,87.05,23910.0,63.7798,63.7798,63.6699,63.7578,23910.0
2015-09-24 10:20:00,87.04,87.04,86.73,86.82,17870.0,63.7505,63.7505,63.5234,63.5894,17870.0
2015-09-24 10:25:00,86.84,86.86,86.74,86.82,20680.0,63.604,63.6186,63.5308,63.5894,20680.0
2015-09-24 10:30:00,86.82,86.97,86.79,86.97,50994.0,63.5894,63.6992,63.5674,63.6992,50994.0
2015-09-24 10:35:00,86.96,86.96,86.83,86.9,20598.0,63.6919,63.6919,63.5967,63.6479,20598.0
2015-09-24 10:40:00,86.89,86.89,86.75,86.79,14829.0,63.6406,63.6406,63.5381,63.5674,14829.0
2015-09-24 10:45:00,86.78,86.98,86.69,86.93,21422.0,63.5601,63.7065,63.4941,63.6699,21422.0
2015-09-24 10:50:00,86.92,87.21,86.92,87.01,79866.0,63.6626,63.875,63.6626,63.7285,79866.0
2015-09-24 10:55:00,87.03,87.04,86.93,87.02,33789.0,63.7432,63.7505,63.6699,63.7358,33789.0
2015-09-24 11:00:00,87.0,87.02,86.88,86.9,34754.0,63.7212,63.7358,63.6333,63.6479,34754.0
2015-09-24 11:05:00,86.91,87.17,86.9,87.17,31991.0,63.6553,63.8457,63.6479,63.8457,31991.0
2015-09-24 11:10:00,87.16,87.32,87.15,87.32,63087.0,63.8384,63.9556,63.8311,63.9556,63087.0
2015-09-24 11:15:00,87.33,87.54,87.33,87.49,28075.0,63.9629,64.1167,63.9629,64.0801,28075.0
2015-09-24 11:20:00,87.48,87.53,87.41,87.47,46062.0,64.0728,64.1094,64.0215,64.0654,46062.0
2015-09-24 11:25:00,87.47,87.51,87.38,87.4,54355.0,64.0654,64.0947,63.9995,64.0142,54355.0
2015-09-24 11:30:00,87.4,87.65,87.38,87.43,50960.0,64.0142,64.1973,63.9995,64.0361,50960.0
2015-09-24 11:35:00,87.46,87.56,87.38,87.55,35772.0,64.0581,64.1313,63.9995,64.124,35772.0
2015-09-24 11:40:00,87.55,87.59,87.48,87.57,26493.0,64.124,64.1533,64.0728,64.1387,26493.0
2015-09-24 11:45:00,87.56,87.56,87.47,87.5,15613.0,64.1313,64.1313,64.0654,64.0874,15613.0
2015-09-24 11:50:00,87.51,87.55,87.45,87.48,18355.0,64.0947,64.124,64.0508,64.0728,18355.0
2015-09-24 11:55:00,87.48,87.83,87.48,87.81,75703.0,64.0728,64.3291,64.0728,64.3145,75703.0
2015-09-24 12:00:00,87.81,87.85,87.74,87.81,42349.0,64.3145,64.3438,64.2632,64.3145,42349.0
2015-09-24 12:05:00,87.81,87.85,87.69,87.72,34519.0,64.3145,64.3438,64.2266,64.2485,34519.0
2015-09-24 12:10:00,87.71,87.82,87.71,87.78,29431.0,64.2412,64.3218,64.2412,64.2925,29431.0
2015-09-24 12:15:00,87.79,87.81,87.71,87.8,47094.0,64.2998,64.3145,64.2412,64.3071,47094.0
2015-09-24 12:20:00,87.8,87.9,87.78,87.79,45387.0,64.3071,64.3804,64.2925,64.2998,45387.0
2015-09-24 12:25:00,87.8,87.85,87.75,87.84,19658.0,64.3071,64.3438,64.2705,64.3364,19658.0
2015-09-24 12:30:00,87.85,88.08,87.84,88.06,21156.0,64.3438,64.5122,64.3364,64.4976,21156.0
2015-09-24 12:35:00,88.02,88.07,88.0,88.03,19918.0,64.4683,64.5049,64.4536,64.4756,19918.0
2015-09-24 12:40:00,88.03,88.18,88.03,88.11,75534.0,64.4756,64.5855,64.4756,64.5342,75534.0
2015-09-24 12:45:00,88.11,88.13,87.96,87.98,62914.0,64.5342,64.5488,64.4243,64.439,62914.0
2015-09-24 12:50:00,87.99,88.05,87.89,87.94,47754.0,64.4463,64.4902,64.373,64.4097,47754.0
2015-09-24 12:55:00,87.94,87.98,87.76,87.79,79600.0,64.4097,64.439,64.2778,64.2998,79600.0
2015-09-24 13:00:00,87.78,87.78,87.52,87.53,13370.0,64.2925,64.2925,64.102,64.1094,13370.0
2015-09-24 13:05:00,87.52,87.55,87.42,87.47,14294.0,64.102,64.124,64.0288,64.0654,14294.0
2015-09-24 13:10:00,87.45,87.6,87.44,87.53,9594.0,64.0508,64.1606,64.0435,64.1094,9594.0
2015-09-24 13:15:00,87.56,87.56,87.37,87.39,15589.0,64.1313,64.1313,63.9922,64.0068,15589.0
2015-09-24 13:20:00,87.38,87.39,87.25,87.29,21269.0,63.9995,64.0068,63.9043,63.9336,21269.0
2015-09-24 13:25:00,87.26,87.26,87.17,87.24,12832.0,63.9116,63.9116,63.8457,63.897,12832.0
2015-09-24 13:30:00,87.25,87.33,87.19,87.33,8520.0,63.9043,63.9629,63.8603,63.9629,8520.0
2015-09-24 13:35:00,87.31,87.31,87.23,87.25,11430.0,63.9482,63.9482,63.8896,63.9043,11430.0
2015-09-24 13:40:00,87.23,87.38,87.18,87.38,29548.0,63.8896,63.9995,63.853,63.9995,29548.0
2015-09-24 13:45:00,87.39,87.58,87.37,87.58,20125.0,64.0068,64.146,63.9922,64.146,20125.0
2015-09-24 13:50:00,87.58,87.62,87.54,87.56,12804.0,64.146,64.1753,64.1167,64.1313,12804.0
2015-09-24 13:55:00,87.57,87.6,87.53,87.56,9108.0,64.1387,64.1606,64.1094,64.1313,9108.0
2015-09-24 14:00:00,87.56,87.56,87.47,87.5,17192.0,64.1313,64.1313,64.0654,64.0874,17192.0
2015-09-24 14:05:00,87.51,87.61,87.51,87.55,16163.0,64.0947,64.168,64.0947,64.124,16163.0
2015-09-24 14:10:00,87.55,87.58,87.5,87.53,25512.0,64.124,64.146,64.0874,64.1094,25512.0
2015-09-24 14:15:00,87.56,87.71,87.56,87.69,7185.0,64.1313,64.2412,64.1313,64.2266,7185.0
2015-09-24 14:20:00,87.72,87.94,87.65,87.83,32818.0,64.2485,64.4097,64.1973,64.3291,32818.0
2015-09-24 14:25:00,87.82,87.88,87.76,87.82,37856.0,64.3218,64.3657,64.2778,64.3218,37856.0
2015-09-24 14:30:00,87.84,87.86,87.68,87.73,13193.0,64.3364,64.3511,64.2192,64.2559,13193.0
2015-09-24 14:35:00,87.73,87.81,87.73,87.81,5854.0,64.2559,64.3145,64.2559,64.3145,5854.0
2015-09-24 14:40:00,87.83,87.9,87.67,87.8,17418.0,64.3291,64.3804,64.2119,64.3071,17418.0
2015-09-24 14:45:00,87.81,88.07,87.77,88.07,23263.0,64.3145,64.5049,64.2852,64.5049,23263.0
2015-09-24 14:50:00,88.09,88.14,87.9,87.96,14345.0,64.5195,64.5562,64.3804,64.4243,14345.0
2015-09-24 14:55:00,87.99,88.11,87.94,87.99,20700.0,64.4463,64.5342,64.4097,64.4463,20700.0
2015-09-24 15:00:00,87.96,88.01,87.86,87.87,21748.0,64.4243,64.4609,64.3511,64.3584,21748.0
2015-09-24 15:05:00,87.88,87.91,87.66,87.7,32224.0,64.3657,64.3877,64.2046,64.2339,32224.0
2015-09-24 15:10:00,87.67,87.82,87.59,87.73,23152.0,64.2119,64.3218,64.1533,64.2559,23152.0
2015-09-24 15:15:00,87.76,87.94,87.73,87.92,25196.0,64.2778,64.4097,64.2559,64.395,25196.0
2015-09-24 15:20:00,87.92,88.04,87.92,87.94,13263.0,64.395,64.4829,64.395,64.4097,13263.0
2015-09-24 15:25:00,87.91,88.06,87.88,87.99,32792.0,64.3877,64.4976,64.3657,64.4463,32792.0
2015-09-24 15:30:00,87.96,88.07,87.87,87.89,49069.0,64.4243,64.5049,64.3584,64.373,49069.0
2015-09-24 15:35:00,87.87,87.89,87.72,87.76,39664.0,64.3584,64.373,64.2485,64.2778,39664.0
2015-09-24 15:40:00,87.76,87.92,87.76,87.79,80417.0,64.2778,64.395,64.2778,64.2998,80417.0
2015-09-24 15:45:00,87.77,87.84,87.72,87.77,82789.0,64.2852,64.3364,64.2485,64.2852,82789.0
2015-09-24 15:50:00,87.76,87.78,87.59,87.69,69001.0,64.2778,64.2925,64.1533,64.2266,69001.0
2015-09-24 15:55:00,87.68,87.9,87.64,87.8,131275.0,64.2192,64.3804,64.1899,64.3071,131275.0
2015-09-25 09:30:00,89.1,89.56,88.9,89.16,73377.0,65.2593,65.5962,65.1128,65.3032,73377.0
2015-09-25 09:35:00,89.13,89.36,89.02,89.19,41473.0,65.2813,65.4497,65.2007,65.3252,41473.0
2015-09-25 09:40:00,89.15,89.16,88.85,89.05,23372.0,65.2959,65.3032,65.0762,65.2227,23372.0
2015-09-25 09:45:00,89.07,89.35,88.9,89.34,38137.0,65.2373,65.4424,65.1128,65.4351,38137.0
2015-09-25 09:50:00,89.36,89.55,89.36,89.5,30570.0,65.4497,65.5889,65.4497,65.5523,30570.0
2015-09-25 09:55:00,89.52,89.75,89.5,89.62,38021.0,65.5669,65.7354,65.5523,65.6401,38021.0
2015-09-25 10:00:00,89.6,89.65,89.41,89.52,25816.0,65.6255,65.6621,65.4863,65.5669,25816.0
2015-09-25 10:05:00,89.52,89.53,89.31,89.46,27879.0,65.5669,65.5742,65.4131,65.523,27879.0
2015-09-25 10:10:00,89.46,89.47,89.28,89.45,15644.0,65.523,65.5303,65.3911,65.5156,15644.0
2015-09-25 10:15:00,89.46,89.51,89.39,89.43,15655.0,65.523,65.5596,65.4717,65.501,15655.0
2015-09-25 10:20:00,89.44,89.58,89.32,89.33,57987.0,65.5083,65.6108,65.4204,65.4277,57987.0
2015-09-25 10:25:00,89.32,89.35,89.24,89.28,25401.0,65.4204,65.4424,65.3618,65.3911,25401.0
2015-09-25 10:30:00,89.25,89.33,89.14,89.28,27706.0,65.3691,65.4277,65.2886,65.3911,27706.0
2015-09-25 10:35:00,89.28,89.42,89.23,89.42,29704.0,65.3911,65.4937,65.3545,65.4937,29704.0
2015-09-25 10:40:00,89.42,89.42,89.26,89.31,20220.0,65.4937,65.4937,65.3765,65.4131,20220.0
2015-09-25 10:45:00,89.33,89.38,89.28,89.36,12915.0,65.4277,65.4644,65.3911,65.4497,12915.0
2015-09-25 10:50:00,89.36,89.45,89.36,89.44,11834.0,65.4497,65.5156,65.4497,65.5083,11834.0
2015-09-25 10:55:00,89.44,89.59,89.42,89.58,20096.0,65.5083,65.6182,65.4937,65.6108,20096.0
2015-09-25 11:00:00,89.58,89.59,89.47,89.47,20499.0,65.6108,65.6182,65.5303,65.5303,20499.0
2015-09-25 11:05:00,89.45,89.48,89.4,89.42,8949.0,65.5156,65.5376,65.479,65.4937,8949.0
2015-09-25 11:10:00,89.42,89.58,89.42,89.58,15879.0,65.4937,65.6108,65.4937,65.6108,15879.0
2015-09-25 11:15:00,89.58,89.6,89.47,89.47,12259.0,65.6108,65.6255,65.5303,65.5303,12259.0
2015-09-25 11:20:00,89.46,89.55,89.44,89.54,8784.0,65.523,65.5889,65.5083,65.5816,8784.0
2015-09-25 11:25:00,89.56,89.61,89.51,89.59,16719.0,65.5962,65.6328,65.5596,65.6182,16719.0
2015-09-25 11:30:00,89.58,89.59,89.5,89.5,14695.0,65.6108,65.6182,65.5523,65.5523,14695.0
2015-09-25 11:35:00,89.5,89.57,89.37,89.4,17513.0,65.5523,65.6035,65.457,65.479,17513.0
2015-09-25 11:40:00,89.37,89.4,89.34,89.4,8286.0,65.457,65.479,65.4351,65.479,8286.0
2015-09-25 11:45:00,89.42,89.46,89.37,89.39,17958.0,65.4937,65.523,65.457,65.4717,17958.0
2015-09-25 11:50:00,89.36,89.42,89.34,89.39,13572.0,65.4497,65.4937,65.4351,65.4717,13572.0
2015-09-25 11:55:00,89.39,89.45,89.39,89.43,13595.0,65.4717,65.5156,65.4717,65.501,13595.0
2015-09-25 12:00:00,89.43,89.43,89.33,89.35,10997.0,65.501,65.501,65.4277,65.4424,10997.0
2015-09-25 12:05:00,89.35,89.35,89.27,89.27,4108.0,65.4424,65.4424,65.3838,65.3838,4108.0
2015-09-25 12:10:00,89.27,89.29,89.24,89.28,18861.0,65.3838,65.3984,65.3618,65.3911,18861.0
2015-09-25 12:15:00,89.29,89.3,89.1,89.14,12964.0,65.3984,65.4058,65.2593,65.2886,12964.0
2015-09-25 12:20:00,89.08,89.21,89.08,89.21,12915.0,65.2446,65.3399,65.2446,65.3399,12915.0
2015-09-25 12:25:00,89.23,89.27,89.22,89.25,7200.0,65.3545,65.3838,65.3472,65.3691,7200.0
2015-09-25 12:30:00,89.26,89.36,89.23,89.35,31671.0,65.3765,65.4497,65.3545,65.4424,31671.0
2015-09-25 12:35:00,89.35,89.38,89.3,89.36,14455.0,65.4424,65.4644,65.4058,65.4497,14455.0
2015-09-25 12:40:00,89.35,89.52,89.34,89.49,11785.0,65.4424,65.5669,65.4351,65.5449,11785.0
2015-09-25 12:45:00,89.48,89.52,89.43,89.43,8036.0,65.5376,65.5669,65.501,65.501,8036.0
2015-09-25 12:50:00,89.43,89.48,89.39,89.48,10821.0,65.501,65.5376,65.4717,65.5376,10821.0
2015-09-25 12:55:00,89.47,89.51,89.39,89.4,9913.0,65.5303,65.5596,65.4717,65.479,9913.0
2015-09-25 13:00:00,89.42,89.53,89.42,89.49,8047.0,65.4937,65.5742,65.4937,65.5449,8047.0
2015-09-25 13:05:00,89.48,89.63,89.48,89.6,18635.0,65.5376,65.6475,65.5376,65.6255,18635.0
2015-09-25 13:10:00,89.6,89.67,89.59,89.67,9306.0,65.6255,65.6768,65.6182,65.6768,9306.0
2015-09-25 13:15:00,89.67,89.73,89.64,89.66,14869.0,65.6768,65.7207,65.6548,65.6694,14869.0
2015-09-25 13:20:00,89.66,89.66,89.53,89.53,21962.0,65.6694,65.6694,65.5742,65.5742,21962.0
2015-09-25 13:25:00,89.55,89.55,89.5,89.51,7418.0,65.5889,65.5889,65.5523,65.5596,7418.0
2015-09-25 13:30:00,89.52,89.64,89.51,89.62,27508.0,65.5669,65.6548,65.5596,65.6401,27508.0
2015-09-25 13:35:00,89.62,89.73,89.55,89.73,44257.0,65.6401,65.7207,65.5889,65.7207,44257.0
2015-09-25 13:40:00,89.73,89.8,89.71,89.79,23984.0,65.7207,65.772,65.7061,65.7647,23984.0
2015-09-25 13:45:00,89.8,89.9,89.75,89.88,44721.0,65.772,65.8452,65.7354,65.8306,44721.0
2015-09-25 13:50:00,89.88,89.99,89.86,89.97,31681.0,65.8306,65.9111,65.8159,65.8965,31681.0
2015-09-25 13:55:00,89.99,90.03,89.9,89.94,15081.0,65.9111,65.9404,65.8452,65.8745,15081.0
2015-09-25 14:00:00,89.93,90.03,89.92,89.94,15362.0,65.8672,65.9404,65.8599,65.8745,15362.0
2015-09-25 14:05:00,89.93,89.99,89.9,89.91,21158.0,65.8672,65.9111,65.8452,65.8526,21158.0
2015-09-25 14:10:00,89.9,89.9,89.73,89.73,16048.0,65.8452,65.8452,65.7207,65.7207,16048.0
2015-09-25 14:15:00,89.74,89.78,89.57,89.57,14846.0,65.728,65.7573,65.6035,65.6035,14846.0
2015-09-25 14:20:00,89.57,89.63,89.48,89.53,17998.0,65.6035,65.6475,65.5376,65.5742,17998.0
2015-09-25 14:25:00,89.54,89.54,89.32,89.35,17493.0,65.5816,65.5816,65.4204,65.4424,17493.0
2015-09-25 14:30:00,89.34,89.38,89.17,89.32,30106.0,65.4351,65.4644,65.3106,65.4204,30106.0
2015-09-25 14:35:00,89.36,89.48,89.33,89.33,14203.0,65.4497,65.5376,65.4277,65.4277,14203.0
2015-09-25 14:40:00,89.36,89.36,89.14,89.15,25170.0,65.4497,65.4497,65.2886,65.2959,25170.0
2015-09-25 14:45:00,89.15,89.25,89.06,89.06,43320.0,65.2959,65.3691,65.23,65.23,43320.0
2015-09-25 14:50:00,89.1,89.26,89.04,89.26,40379.0,65.2593,65.3765,65.2153,65.3765,40379.0
2015-09-25 14:55:00,89.25,89.41,89.17,89.4,25505.0,65.3691,65.4863,65.3106,65.479,25505.0
2015-09-25 15:00:00,89.4,89.43,89.18,89.18,21720.0,65.479,65.501,65.3179,65.3179,21720.0
2015-09-25 15:05:00,89.18,89.22,89.02,89.04,20537.0,65.3179,65.3472,65.2007,65.2153,20537.0
2015-09-25 15:10:00,89.02,89.08,88.94,88.98,28180.0,65.2007,65.2446,65.1421,65.1714,28180.0
2015-09-25 15:15:00,88.99,89.15,88.96,89.05,35449.0,65.1787,65.2959,65.1567,65.2227,35449.0
2015-09-25 15:20:00,89.02,89.21,89.01,89.15,33990.0,65.2007,65.3399,65.1934,65.2959,33990.0
2015-09-25 15:25:00,89.18,89.36,89.14,89.28,36207.0,65.3179,65.4497,65.2886,65.3911,36207.0
2015-09-25 15:30:00,89.26,89.42,89.21,89.36,41486.0,65.3765,65.4937,65.3399,65.4497,41486.0
2015-09-25 15:35:00,89.37,89.47,89.23,89.28,29421.0,65.457,65.5303,65.3545,65.3911,29421.0
2015-09-25 15:40:00,89.26,89.43,89.23,89.43,37417.0,65.3765,65.501,65.3545,65.501,37417.0
2015-09-25 15:45:00,89.42,89.54,89.32,89.45,58736.0,65.4937,65.5816,65.4204,65.5156,58736.0
2015-09-25 15:50:00,89.44,89.44,89.28,89.33,64826.0,65.5083,65.5083,65.3911,65.4277,64826.0
2015-09-25 15:55:00,89.32,89.43,89.22,89.3,157967.0,65.4204,65.501,65.3472,65.4058,157967.0
2015-09-28 09:30:00,88.43,88.93,88.25,88.58,44593.0,64.7686,65.1348,64.6367,64.8784,44593.0
2015-09-28 09:35:00,88.46,88.58,88.26,88.53,18223.0,64.7905,64.8784,64.644,64.8418,18223.0
2015-09-28 09:40:00,88.52,88.6,88.3,88.31,27299.0,64.8345,64.8931,64.6733,64.6807,27299.0
2015-09-28 09:45:00,88.31,88.31,88.0,88.03,26853.0,64.6807,64.6807,64.4536,64.4756,26853.0
2015-09-28 09:50:00,88.02,88.13,88.0,88.02,15999.0,64.4683,64.5488,64.4536,64.4683,15999.0
2015-09-28 09:55:00,88.06,88.28,88.04,88.15,19251.0,64.4976,64.6587,64.4829,64.5635,19251.0
2015-09-28 10:00:00,88.15,88.24,88.1,88.14,14786.0,64.5635,64.6294,64.5269,64.5562,14786.0
2015-09-28 10:05:00,88.09,88.16,88.03,88.12,12156.0,64.5195,64.5708,64.4756,64.5415,12156.0
2015-09-28 10:10:00,88.09,88.32,88.07,88.18,23484.0,64.5195,64.688,64.5049,64.5855,23484.0
2015-09-28 10:15:00,88.18,88.33,88.16,88.23,20574.0,64.5855,64.6953,64.5708,64.6221,20574.0
2015-09-28 10:20:00,88.2,88.39,88.14,88.36,15810.0,64.6001,64.7393,64.5562,64.7173,15810.0
2015-09-28 10:25:00,88.34,88.46,88.26,88.45,21318.0,64.7026,64.7905,64.644,64.7832,21318.0
2015-09-28 10:30:00,88.45,88.46,88.28,88.37,35420.0,64.7832,64.7905,64.6587,64.7246,35420.0
2015-09-28 10:35:00,88.35,88.53,88.3,88.32,30773.0,64.71,64.8418,64.6733,64.688,30773.0
2015-09-28 10:40:00,88.34,88.48,88.26,88.48,17865.0,64.7026,64.8052,64.644,64.8052,17865.0
2015-09-28 10:45:00,88.48,88.5,88.32,88.38,14907.0,64.8052,64.8198,64.688,64.7319,14907.0
2015-09-28 10:50:00,88.41,88.47,88.32,88.45,20452.0,64.7539,64.7979,64.688,64.7832,20452.0
2015-09-28 10:55:00,88.43,88.44,88.28,88.37,27696.0,64.7686,64.7759,64.6587,64.7246,27696.0
2015-09-28 11:00:00,88.38,88.45,88.25,88.41,15758.0,64.7319,64.7832,64.6367,64.7539,15758.0
2015-09-28 11:05:00,88.43,88.56,88.42,88.5,16099.0,64.7686,64.8638,64.7612,64.8198,16099.0
2015-09-28 11:10:00,88.49,88.52,88.37,88.42,16112.0,64.8125,64.8345,64.7246,64.7612,16112.0
2015-09-28 11:15:00,88.42,88.52,88.38,88.41,11974.0,64.7612,64.8345,64.7319,64.7539,11974.0
2015-09-28 11:20:00,88.42,88.49,88.42,88.47,11064.0,64.7612,64.8125,64.7612,64.7979,11064.0
2015-09-28 11:25:00,88.45,88.48,88.17,88.2,14048.0,64.7832,64.8052,64.5781,64.6001,14048.0
2015-09-28 11:30:00,88.2,88.29,88.09,88.16,9362.0,64.6001,64.666,64.5195,64.5708,9362.0
2015-09-28 11:35:00,88.16,88.16,88.04,88.08,22571.0,64.5708,64.5708,64.4829,64.5122,22571.0
2015-09-28 11:40:00,88.06,88.13,88.04,88.07,14004.0,64.4976,64.5488,64.4829,64.5049,14004.0
2015-09-28 11:45:00,88.09,88.12,87.95,87.97,10385.0,64.5195,64.5415,64.417,64.4316,10385.0
2015-09-28 11:50:00,87.97,88.13,87.91,88.09,15838.0,64.4316,64.5488,64.3877,64.5195,15838.0
2015-09-28 11:55:00,88.1,88.15,88.06,88.06,11743.0,64.5269,64.5635,64.4976,64.4976,11743.0
2015-09-28 12:00:00,88.05,88.08,87.88,87.92,21794.0,64.4902,64.5122,64.3657,64.395,21794.0
2015-09-28 12:05:00,87.94,87.95,87.8,87.88,32358.0,64.4097,64.417,64.3071,64.3657,32358.0
2015-09-28 12:10:00,87.92,87.95,87.83,87.95,27931.0,64.395,64.417,64.3291,64.417,27931.0
2015-09-28 12:15:00,87.96,87.97,87.86,87.87,27534.0,64.4243,64.4316,64.3511,64.3584,27534.0
2015-09-28 12:20:00,87.87,87.96,87.79,87.96,54561.0,64.3584,64.4243,64.2998,64.4243,54561.0
2015-09-28 12:25:00,87.97,88.02,87.95,87.97,11658.0,64.4316,64.4683,64.417,64.4316,11658.0
2015-09-28 12:30:00,87.96,88.06,87.96,88.01,63484.0,64.4243,64.4976,64.4243,64.4609,63484.0
2015-09-28 12:35:00,88.01,88.1,87.99,88.04,47924.0,64.4609,64.5269,64.4463,64.4829,47924.0
2015-09-28 12:40:00,88.04,88.08,87.99,88.0,22531.0,64.4829,64.5122,64.4463,64.4536,22531.0
2015-09-28 12:45:00,88.0,88.1,87.95,88.1,19431.0,64.4536,64.5269,64.417,64.5269,19431.0
2015-09-28 12:50:00,88.1,88.14,88.04,88.14,10826.0,64.5269,64.5562,64.4829,64.5562,10826.0
2015-09-28 12:55:00,88.13,88.21,88.02,88.1,12151.0,64.5488,64.6074,64.4683,64.5269,12151.0
2015-09-28 13:00:00,88.11,88.18,88.08,88.14,27379.0,64.5342,64.5855,64.5122,64.5562,27379.0
2015-09-28 13:05:00,88.16,88.21,88.13,88.17,17121.0,64.5708,64.6074,64.5488,64.5781,17121.0
2015-09-28 13:10:00,88.15,88.16,88.06,88.08,8019.0,64.5635,64.5708,64.4976,64.5122,8019.0
2015-09-28 13:15:00,88.09,88.12,88.01,88.09,11962.0,64.5195,64.5415,64.4609,64.5195,11962.0
2015-09-28 13:20:00,88.07,88.1,88.04,88.05,12207.0,64.5049,64.5269,64.4829,64.4902,12207.0
2015-09-28 13:25:00,88.05,88.1,88.01,88.06,15051.0,64.4902,64.5269,64.4609,64.4976,15051.0
2015-09-28 13:30:00,88.05,88.21,88.0,88.12,12755.0,64.4902,64.6074,64.4536,64.5415,12755.0
2015-09-28 13:35:00,88.13,88.23,88.1,88.2,12847.0,64.5488,64.6221,64.5269,64.6001,12847.0
2015-09-28 13:40:00,88.18,88.25,88.11,88.16,9040.0,64.5855,64.6367,64.5342,64.5708,9040.0
2015-09-28 13:45:00,88.16,88.25,88.12,88.14,8244.0,64.5708,64.6367,64.5415,64.5562,8244.0
2015-09-28 13:50:00,88.15,88.18,88.03,88.06,9620.0,64.5635,64.5855,64.4756,64.4976,9620.0
2015-09-28 13:55:00,88.07,88.14,88.04,88.07,12493.0,64.5049,64.5562,64.4829,64.5049,12493.0
2015-09-28 14:00:00,88.08,88.12,88.0,88.04,16445.0,64.5122,64.5415,64.4536,64.4829,16445.0
2015-09-28 14:05:00,88.01,88.06,87.89,88.05,17874.0,64.4609,64.4976,64.373,64.4902,17874.0
2015-09-28 14:10:00,88.02,88.04,87.89,87.91,14556.0,64.4683,64.4829,64.373,64.3877,14556.0
2015-09-28 14:15:00,87.9,87.9,87.73,87.75,20007.0,64.3804,64.3804,64.2559,64.2705,20007.0
2015-09-28 14:20:00,87.75,87.75,87.65,87.73,19226.0,64.2705,64.2705,64.1973,64.2559,19226.0
2015-09-28 14:25:00,87.72,87.72,87.62,87.68,22596.0,64.2485,64.2485,64.1753,64.2192,22596.0
2015-09-28 14:30:00,87.69,87.71,87.61,87.63,21754.0,64.2266,64.2412,64.168,64.1826,21754.0
2015-09-28 14:35:00,87.63,87.81,87.61,87.79,40782.0,64.1826,64.3145,64.168,64.2998,40782.0
2015-09-28 14:40:00,87.79,87.82,87.73,87.82,37764.0,64.2998,64.3218,64.2559,64.3218,37764.0
2015-09-28 14:45:00,87.84,87.85,87.64,87.65,32943.0,64.3364,64.3438,64.1899,64.1973,32943.0
2015-09-28 14:50:00,87.65,87.66,87.47,87.51,28882.0,64.1973,64.2046,64.0654,64.0947,28882.0
2015-09-28 14:55:00,87.51,87.55,87.35,87.44,20461.0,64.0947,64.124,63.9775,64.0435,20461.0
2015-09-28 15:00:00,87.45,87.47,87.3,87.41,20750.0,64.0508,64.0654,63.9409,64.0215,20750.0
2015-09-28 15:05:00,87.4,87.41,87.21,87.26,32558.0,64.0142,64.0215,63.875,63.9116,32558.0
2015-09-28 15:10:00,87.25,87.28,87.15,87.28,26449.0,63.9043,63.9263,63.8311,63.9263,26449.0
2015-09-28 15:15:00,87.29,87.41,87.24,87.38,24621.0,63.9336,64.0215,63.897,63.9995,24621.0
2015-09-28 15:20:00,87.39,87.43,87.23,87.26,24903.0,64.0068,64.0361,63.8896,63.9116,24903.0
2015-09-28 15:25:00,87.25,87.32,87.19,87.25,35217.0,63.9043,63.9556,63.8603,63.9043,35217.0
2015-09-28 15:30:00,87.24,87.41,87.23,87.36,31622.0,63.897,64.0215,63.8896,63.9849,31622.0
2015-09-28 15:35:00,87.37,87.57,87.36,87.42,55908.0,63.9922,64.1387,63.9849,64.0288,55908.0
2015-09-28 15:40:00,87.4,87.61,87.4,87.42,53320.0,64.0142,64.168,64.0142,64.0288,53320.0
2015-09-28 15:45:00,87.42,87.59,87.37,87.59,99074.0,64.0288,64.1533,63.9922,64.1533,99074.0
2015-09-28 15:50:00,87.59,87.67,87.5,87.54,83609.0,64.1533,64.2119,64.0874,64.1167,83609.0
2015-09-28 15:55:00,87.53,87.54,87.26,87.33,154598.0,64.1094,64.1167,63.9116,63.9629,154598.0
2015-09-29 09:30:00,87.33,87.62,86.97,87.3,50267.0,63.9629,64.1753,63.6992,63.9409,50267.0
2015-09-29 09:35:00,87.36,87.45,87.25,87.36,27422.0,63.9849,64.0508,63.9043,63.9849,27422.0
2015-09-29 09:40:00,87.34,87.35,87.14,87.21,67603.0,63.9702,63.9775,63.8237,63.875,67603.0
2015-09-29 09:45:00,87.23,87.33,87.12,87.22,50041.0,63.8896,63.9629,63.8091,63.8823,50041.0
2015-09-29 09:50:00,87.22,87.62,87.21,87.61,35338.0,63.8823,64.1753,63.875,64.168,35338.0
2015-09-29 09:55:00,87.59,88.11,87.59,88.08,46925.0,64.1533,64.5342,64.1533,64.5122,46925.0
2015-09-29 10:00:00,88.07,88.23,87.75,87.75,34674.0,64.5049,64.6221,64.2705,64.2705,34674.0
2015-09-29 10:05:00,87.78,88.06,87.68,87.7,12846.0,64.2925,64.4976,64.2192,64.2339,12846.0
2015-09-29 10:10:00,87.71,87.83,87.68,87.81,14140.0,64.2412,64.3291,64.2192,64.3145,14140.0
2015-09-29 10:15:00,87.8,87.88,87.74,87.81,16767.0,64.3071,64.3657,64.2632,64.3145,16767.0
2015-09-29 10:20:00,87.81,87.92,87.69,87.74,36836.0,64.3145,64.395,64.2266,64.2632,36836.0
2015-09-29 10:25:00,87.75,88.15,87.66,88.1,41138.0,64.2705,64.5635,64.2046,64.5269,41138.0
2015-09-29 10:30:00,88.16,88.18,88.03,88.05,39063.0,64.5708,64.5855,64.4756,64.4902,39063.0
2015-09-29 10:35:00,88.02,88.08,87.98,88.0,12546.0,64.4683,64.5122,64.439,64.4536,12546.0
2015-09-29 10:40:00,87.99,88.01,87.84,87.88,14800.0,64.4463,64.4609,64.3364,64.3657,14800.0
2015-09-29 10:45:00,87.91,88.04,87.77,87.8,16067.0,64.3877,64.4829,64.2852,64.3071,16067.0
2015-09-29 10:50:00,87.82,87.91,87.77,87.9,30414.0,64.3218,64.3877,64.2852,64.3804,30414.0
2015-09-29 10:55:00,87.91,88.06,87.9,88.04,28807.0,64.3877,64.4976,64.3804,64.4829,28807.0
2015-09-29 11:00:00,88.05,88.2,87.97,88.18,23162.0,64.4902,64.6001,64.4316,64.5855,23162.0
2015-09-29 11:05:00,88.18,88.19,88.02,88.03,25837.0,64.5855,64.5928,64.4683,64.4756,25837.0
2015-09-29 11:10:00,88.02,88.06,87.86,87.9,31988.0,64.4683,64.4976,64.3511,64.3804,31988.0
2015-09-29 11:15:00,87.86,87.95,87.73,87.77,17754.0,64.3511,64.417,64.2559,64.2852,17754.0
2015-09-29 11:20:00,87.76,87.87,87.74,87.85,13346.0,64.2778,64.3584,64.2632,64.3438,13346.0
2015-09-29 11:25:00,87.85,87.99,87.84,87.96,9648.0,64.3438,64.4463,64.3364,64.4243,9648.0
2015-09-29 11:30:00,87.97,87.98,87.79,87.8,10387.0,64.4316,64.439,64.2998,64.3071,10387.0
2015-09-29 11:35:00,87.8,87.94,87.74,87.89,17809.0,64.3071,64.4097,64.2632,64.373,17809.0
2015-09-29 11:40:00,87.94,88.05,87.94,87.96,10403.0,64.4097,64.4902,64.4097,64.4243,10403.0
2015-09-29 11:45:00,87.94,88.12,87.92,88.08,12751.0,64.4097,64.5415,64.395,64.5122,12751.0
2015-09-29 11:50:00,88.07,88.24,88.07,88.2,11958.0,64.5049,64.6294,64.5049,64.6001,11958.0
2015-09-29 11:55:00,88.21,88.22,88.11,88.11,8272.0,64.6074,64.6147,64.5342,64.5342,8272.0
2015-09-29 12:00:00,88.07,88.1,87.85,87.88,10892.0,64.5049,64.5269,64.3438,64.3657,10892.0
2015-09-29 12:05:00,87.86,87.91,87.76,87.76,18978.0,64.3511,64.3877,64.2778,64.2778,18978.0
2015-09-29 12:10:00,87.79,87.79,87.59,87.64,22314.0,64.2998,64.2998,64.1533,64.1899,22314.0
2015-09-29 12:15:00,87.65,87.76,87.61,87.62,5964.0,64.1973,64.2778,64.168,64.1753,5964.0
2015-09-29 12:20:00,87.64,87.71,87.61,87.66,9869.0,64.1899,64.2412,64.168,64.2046,9869.0
2015-09-29 12:25:00,87.68,87.78,87.68,87.73,6200.0,64.2192,64.2925,64.2192,64.2559,6200.0
2015-09-29 12:30:00,87.72,87.78,87.67,87.78,13244.0,64.2485,64.2925,64.2119,64.2925,13244.0
2015-09-29 12:35:00,87.78,87.79,87.69,87.74,10817.0,64.2925,64.2998,64.2266,64.2632,10817.0
2015-09-29 12:40:00,87.69,87.69,87.61,87.67,7505.0,64.2266,64.2266,64.168,64.2119,7505.0
2015-09-29 12:45:00,87.67,87.7,87.54,87.62,9643.0,64.2119,64.2339,64.1167,64.1753,9643.0
2015-09-29 12:50:00,87.61,87.61,87.51,87.55,6512.0,64.168,64.168,64.0947,64.124,6512.0
2015-09-29 12:55:00,87.53,87.55,87.43,87.43,6950.0,64.1094,64.124,64.0361,64.0361,6950.0
2015-09-29 13:00:00,87.44,87.52,87.43,87.47,7982.0,64.0435,64.102,64.0361,64.0654,7982.0
2015-09-29 13:05:00,87.47,87.62,87.47,87.6,9529.0,64.0654,64.1753,64.0654,64.1606,9529.0
2015-09-29 13:10:00,87.59,87.62,87.53,87.57,13036.0,64.1533,64.1753,64.1094,64.1387,13036.0
2015-09-29 13:15:00,87.58,87.67,87.53,87.67,16853.0,64.146,64.2119,64.1094,64.2119,16853.0
2015-09-29 13:20:00,87.64,87.69,87.57,87.57,13030.0,64.1899,64.2266,64.1387,64.1387,13030.0
2015-09-29 13:25:00,87.59,87.64,87.56,87.59,7565.0,64.1533,64.1899,64.1313,64.1533,7565.0
2015-09-29 13:30:00,87.62,87.75,87.62,87.67,13389.0,64.1753,64.2705,64.1753,64.2119,13389.0
2015-09-29 13:35:00,87.68,87.72,87.64,87.69,10004.0,64.2192,64.2485,64.1899,64.2266,10004.0
2015-09-29 13:40:00,87.67,87.84,87.66,87.79,13261.0,64.2119,64.3364,64.2046,64.2998,13261.0
2015-09-29 13:45:00,87.81,87.84,87.73,87.76,13735.0,64.3145,64.3364,64.2559,64.2778,13735.0
2015-09-29 13:50:00,87.76,87.76,87.68,87.73,12084.0,64.2778,64.2778,64.2192,64.2559,12084.0
2015-09-29 13:55:00,87.72,87.77,87.72,87.75,4350.0,64.2485,64.2852,64.2485,64.2705,4350.0
2015-09-29 14:00:00,87.74,87.76,87.55,87.59,12411.0,64.2632,64.2778,64.124,64.1533,12411.0
2015-09-29 14:05:00,87.6,87.63,87.5,87.54,10351.0,64.1606,64.1826,64.0874,64.1167,10351.0
2015-09-29 14:10:00,87.53,87.58,87.48,87.52,5939.0,64.1094,64.146,64.0728,64.102,5939.0
2015-09-29 14:15:00,87.51,87.59,87.44,87.59,12509.0,64.0947,64.1533,64.0435,64.1533,12509.0
2015-09-29 14:20:00,87.6,87.64,87.55,87.6,12645.0,64.1606,64.1899,64.124,64.1606,12645.0
2015-09-29 14:25:00,87.6,87.83,87.6,87.79,16783.0,64.1606,64.3291,64.1606,64.2998,16783.0
2015-09-29 14:30:00,87.79,87.84,87.72,87.73,12827.0,64.2998,64.3364,64.2485,64.2559,12827.0
2015-09-29 14:35:00,87.72,87.73,87.61,87.72,29058.0,64.2485,64.2559,64.168,64.2485,29058.0
2015-09-29 14:40:00,87.68,87.78,87.66,87.72,15295.0,64.2192,64.2925,64.2046,64.2485,15295.0
2015-09-29 14:45:00,87.7,87.74,87.54,87.54,15134.0,64.2339,64.2632,64.1167,64.1167,15134.0
2015-09-29 14:50:00,87.54,87.6,87.5,87.56,20523.0,64.1167,64.1606,64.0874,64.1313,20523.0
2015-09-29 14:55:00,87.54,87.61,87.49,87.5,21606.0,64.1167,64.168,64.0801,64.0874,21606.0
2015-09-29 15:00:00,87.5,87.53,87.34,87.42,31106.0,64.0874,64.1094,63.9702,64.0288,31106.0
2015-09-29 15:05:00,87.41,87.54,87.38,87.4,20491.0,64.0215,64.1167,63.9995,64.0142,20491.0
2015-09-29 15:10:00,87.41,87.49,87.33,87.45,18268.0,64.0215,64.0801,63.9629,64.0508,18268.0
2015-09-29 15:15:00,87.45,87.49,87.4,87.43,17762.0,64.0508,64.0801,64.0142,64.0361,17762.0
2015-09-29 15:20:00,87.43,87.43,87.29,87.34,31520.0,64.0361,64.0361,63.9336,63.9702,31520.0
2015-09-29 15:25:00,87.33,87.37,87.28,87.3,17469.0,63.9629,63.9922,63.9263,63.9409,17469.0
2015-09-29 15:30:00,87.32,87.51,87.32,87.44,31533.0,63.9556,64.0947,63.9556,64.0435,31533.0
2015-09-29 15:35:00,87.42,87.7,87.41,87.52,50685.0,64.0288,64.2339,64.0215,64.102,50685.0
2015-09-29 15:40:00,87.52,87.54,87.41,87.53,19415.0,64.102,64.1167,64.0215,64.1094,19415.0
2015-09-29 15:45:00,87.51,87.75,87.42,87.75,41784.0,64.0947,64.2705,64.0288,64.2705,41784.0
2015-09-29 15:50:00,87.73,87.86,87.7,87.81,36654.0,64.2559,64.3511,64.2339,64.3145,36654.0
2015-09-29 15:55:00,87.83,87.97,87.8,87.83,78960.0,64.3291,64.4316,64.3071,64.3291,78960.0
2015-09-30 09:30:00,88.76,89.18,88.73,88.99,35882.0,65.0103,65.3179,64.9883,65.1787,35882.0
2015-09-30 09:35:00,88.99,89.3,88.94,89.09,27886.0,65.1787,65.4058,65.1421,65.252,27886.0
2015-09-30 09:40:00,89.09,89.13,88.78,88.84,8405.0,65.252,65.2813,65.0249,65.0689,8405.0
2015-09-30 09:45:00,88.84,88.97,88.68,88.87,14786.0,65.0689,65.1641,64.9517,65.0908,14786.0
2015-09-30 09:50:00,88.84,88.91,88.77,88.79,14293.0,65.0689,65.1201,65.0176,65.0322,14293.0
2015-09-30 09:55:00,88.83,88.83,88.71,88.74,6858.0,65.0615,65.0615,64.9736,64.9956,6858.0
2015-09-30 10:00:00,88.77,88.88,88.72,88.88,23583.0,65.0176,65.0982,64.981,65.0982,23583.0
2015-09-30 10:05:00,88.86,89.12,88.8,89.09,13683.0,65.0835,65.2739,65.0396,65.252,13683.0
2015-09-30 10:10:00,89.09,89.09,88.99,89.04,12045.0,65.252,65.252,65.1787,65.2153,12045.0
2015-09-30 10:15:00,89.03,89.14,89.02,89.11,16121.0,65.208,65.2886,65.2007,65.2666,16121.0
2015-09-30 10:20:00,89.1,89.26,89.09,89.16,15651.0,65.2593,65.3765,65.252,65.3032,15651.0
2015-09-30 10:25:00,89.18,89.31,89.18,89.25,17577.0,65.3179,65.4131,65.3179,65.3691,17577.0
2015-09-30 10:30:00,89.23,89.24,89.1,89.12,16945.0,65.3545,65.3618,65.2593,65.2739,16945.0
2015-09-30 10:35:00,89.12,89.31,89.11,89.27,21502.0,65.2739,65.4131,65.2666,65.3838,21502.0
2015-09-30 10:40:00,89.26,89.38,89.26,89.32,14324.0,65.3765,65.4644,65.3765,65.4204,14324.0
2015-09-30 10:45:00,89.33,89.49,89.32,89.43,43587.0,65.4277,65.5449,65.4204,65.501,43587.0
2015-09-30 10:50:00,89.45,89.5,89.36,89.36,16763.0,65.5156,65.5523,65.4497,65.4497,16763.0
2015-09-30 10:55:00,89.37,89.42,89.27,89.31,26784.0,65.457,65.4937,65.3838,65.4131,26784.0
2015-09-30 11:00:00,89.3,89.3,89.18,89.23,34492.0,65.4058,65.4058,65.3179,65.3545,34492.0
2015-09-30 11:05:00,89.23,89.24,89.12,89.12,34832.0,65.3545,65.3618,65.2739,65.2739,34832.0
2015-09-30 11:10:00,89.12,89.35,89.12,89.32,12024.0,65.2739,65.4424,65.2739,65.4204,12024.0
2015-09-30 11:15:00,89.34,89.37,89.23,89.29,29554.0,65.4351,65.457,65.3545,65.3984,29554.0
2015-09-30 11:20:00,89.3,89.31,89.19,89.21,14376.0,65.4058,65.4131,65.3252,65.3399,14376.0
2015-09-30 11:25:00,89.21,89.34,89.2,89.31,10737.0,65.3399,65.4351,65.3325,65.4131,10737.0
2015-09-30 11:30:00,89.28,89.31,89.24,89.29,10111.0,65.3911,65.4131,65.3618,65.3984,10111.0
2015-09-30 11:35:00,89.29,89.29,89.05,89.1,14553.0,65.3984,65.3984,65.2227,65.2593,14553.0
2015-09-30 11:40:00,89.1,89.11,88.79,88.83,11353.0,65.2593,65.2666,65.0322,65.0615,11353.0
2015-09-30 11:45:00,88.87,88.9,88.79,88.8,21138.0,65.0908,65.1128,65.0322,65.0396,21138.0
2015-09-30 11:50:00,88.82,88.89,88.76,88.8,10360.0,65.0542,65.1055,65.0103,65.0396,10360.0
2015-09-30 11:55:00,88.79,88.83,88.7,88.82,13396.0,65.0322,65.0615,64.9663,65.0542,13396.0
2015-09-30 12:00:00,88.83,88.83,88.74,88.76,7971.0,65.0615,65.0615,64.9956,65.0103,7971.0
2015-09-30 12:05:00,88.77,88.77,88.52,88.52,12009.0,65.0176,65.0176,64.8345,64.8345,12009.0
2015-09-30 12:10:00,88.52,88.55,88.48,88.54,11350.0,64.8345,64.8564,64.8052,64.8491,11350.0
2015-09-30 12:15:00,88.55,88.64,88.54,88.57,12138.0,64.8564,64.9224,64.8491,64.8711,12138.0
2015-09-30 12:20:00,88.57,88.6,88.49,88.5,7580.0,64.8711,64.8931,64.8125,64.8198,7580.0
2015-09-30 12:25:00,88.51,88.6,88.49,88.57,9672.0,64.8272,64.8931,64.8125,64.8711,9672.0
2015-09-30 12:30:00,88.57,88.75,88.51,88.57,21389.0,64.8711,65.0029,64.8272,64.8711,21389.0
2015-09-30 12:35:00,88.6,88.67,88.59,88.64,6764.0,64.8931,64.9443,64.8857,64.9224,6764.0
2015-09-30 12:40:00,88.62,88.62,88.56,88.57,5100.0,64.9077,64.9077,64.8638,64.8711,5100.0
2015-09-30 12:45:00,88.57,88.58,88.31,88.32,6101.0,64.8711,64.8784,64.6807,64.688,6101.0
2015-09-30 12:50:00,88.33,88.36,88.27,88.34,6946.0,64.6953,64.7173,64.6514,64.7026,6946.0
2015-09-30 12:55:00,88.33,88.34,88.22,88.27,6790.0,64.6953,64.7026,64.6147,64.6514,6790.0
2015-09-30 13:00:00,88.26,88.39,88.26,88.39,16517.0,64.644,64.7393,64.644,64.7393,16517.0
2015-09-30 13:05:00,88.4,88.46,88.38,88.41,11260.0,64.7466,64.7905,64.7319,64.7539,11260.0
2015-09-30 13:10:00,88.42,88.5,88.42,88.48,9008.0,64.7612,64.8198,64.7612,64.8052,9008.0
2015-09-30 13:15:00,88.48,88.7,88.48,88.7,5264.0,64.8052,64.9663,64.8052,64.9663,5264.0
2015-09-30 13:20:00,88.68,88.7,88.58,88.58,5769.0,64.9517,64.9663,64.8784,64.8784,5769.0
2015-09-30 13:25:00,88.59,88.59,88.45,88.49,7535.0,64.8857,64.8857,64.7832,64.8125,7535.0
2015-09-30 13:30:00,88.49,88.53,88.45,88.46,6430.0,64.8125,64.8418,64.7832,64.7905,6430.0
2015-09-30 13:35:00,88.45,88.53,88.39,88.46,12159.0,64.7832,64.8418,64.7393,64.7905,12159.0
2015-09-30 13:40:00,88.46,88.63,88.46,88.63,14554.0,64.7905,64.915,64.7905,64.915,14554.0
2015-09-30 13:45:00,88.63,88.63,88.54,88.59,15629.0,64.915,64.915,64.8491,64.8857,15629.0
2015-09-30 13:50:00,88.59,88.69,88.53,88.66,10675.0,64.8857,64.959,64.8418,64.937,10675.0
2015-09-30 13:55:00,88.66,88.72,88.63,88.66,9078.0,64.937,64.981,64.915,64.937,9078.0
2015-09-30 14:00:00,88.66,88.68,88.59,88.62,15390.0,64.937,64.9517,64.8857,64.9077,15390.0
2015-09-30 14:05:00,88.61,88.72,88.58,88.67,11900.0,64.9004,64.981,64.8784,64.9443,11900.0
2015-09-30 14:10:00,88.67,88.72,88.6,88.72,13534.0,64.9443,64.981,64.8931,64.981,13534.0
2015-09-30 14:15:00,88.71,88.78,88.67,88.73,7684.0,64.9736,65.0249,64.9443,64.9883,7684.0
2015-09-30 14:20:00,88.75,88.84,88.75,88.83,18166.0,65.0029,65.0689,65.0029,65.0615,18166.0
2015-09-30 14:25:00,88.84,88.84,88.76,88.79,10526.0,65.0689,65.0689,65.0103,65.0322,10526.0
2015-09-30 14:30:00,88.79,88.83,88.64,88.64,13357.0,65.0322,65.0615,64.9224,64.9224,13357.0
2015-09-30 14:35:00,88.64,88.65,88.57,88.61,12052.0,64.9224,64.9297,64.8711,64.9004,12052.0
2015-09-30 14:40:00,88.59,88.74,88.58,88.7,13839.0,64.8857,64.9956,64.8784,64.9663,13839.0
2015-09-30 14:45:00,88.7,88.78,88.67,88.76,16295.0,64.9663,65.0249,64.9443,65.0103,16295.0
2015-09-30 14:50:00,88.75,88.82,88.71,88.8,20986.0,65.0029,65.0542,64.9736,65.0396,20986.0
2015-09-30 14:55:00,88.79,88.93,88.79,88.92,16671.0,65.0322,65.1348,65.0322,65.1274,16671.0
2015-09-30 15:00:00,88.91,89.0,88.85,88.86,35918.0,65.1201,65.186,65.0762,65.0835,35918.0
2015-09-30 15:05:00,88.86,88.97,88.86,88.95,28343.0,65.0835,65.1641,65.0835,65.1494,28343.0
2015-09-30 15:10:00,88.95,89.01,88.92,88.97,30101.0,65.1494,65.1934,65.1274,65.1641,30101.0
2015-09-30 15:15:00,88.96,88.98,88.89,88.97,20526.0,65.1567,65.1714,65.1055,65.1641,20526.0
2015-09-30 15:20:00,88.97,89.06,88.88,88.89,17800.0,65.1641,65.23,65.0982,65.1055,17800.0
2015-09-30 15:25:00,88.9,89.07,88.9,89.07,38372.0,65.1128,65.2373,65.1128,65.2373,38372.0
2015-09-30 15:30:00,89.08,89.19,89.03,89.19,33451.0,65.2446,65.3252,65.208,65.3252,33451.0
2015-09-30 15:35:00,89.2,89.25,89.15,89.17,72706.0,65.3325,65.3691,65.2959,65.3106,72706.0
2015-09-30 15:40:00,89.16,89.21,89.14,89.15,71854.0,65.3032,65.3399,65.2886,65.2959,71854.0
2015-09-30 15:45:00,89.19,89.28,89.16,89.25,81419.0,65.3252,65.3911,65.3032,65.3691,81419.0
2015-09-30 15:50:00,89.26,89.32,89.17,89.22,89840.0,65.3765,65.4204,65.3106,65.3472,89840.0
2015-09-30 15:55:00,89.22,89.27,89.15,89.18,166106.0,65.3472,65.3838,65.2959,65.3179,166106.0
2015-10-01 09:30:00,89.08,89.72,88.83,89.31,58382.0,65.2446,65.7134,65.0615,65.4131,58382.0
2015-10-01 09:35:00,89.34,89.44,89.03,89.03,28949.0,65.4351,65.5083,65.208,65.208,28949.0
2015-10-01 09:40:00,89.03,89.33,89.02,89.3,18982.0,65.208,65.4277,65.2007,65.4058,18982.0
2015-10-01 09:45:00,89.32,89.39,89.1,89.32,25654.0,65.4204,65.4717,65.2593,65.4204,25654.0
2015-10-01 09:50:00,89.36,89.43,89.28,89.33,18179.0,65.4497,65.501,65.3911,65.4277,18179.0
2015-10-01 09:55:00,89.32,89.32,88.85,88.87,26261.0,65.4204,65.4204,65.0762,65.0908,26261.0
2015-10-01 10:00:00,88.87,88.91,88.6,88.8,35951.0,65.0908,65.1201,64.8931,65.0396,35951.0
2015-10-01 10:05:00,88.77,89.05,88.77,89.01,27362.0,65.0176,65.2227,65.0176,65.1934,27362.0
2015-10-01 10:10:00,89.02,89.19,88.98,89.0,23484.0,65.2007,65.3252,65.1714,65.186,23484.0
2015-10-01 10:15:00,89.03,89.26,89.03,89.13,17418.0,65.208,65.3765,65.208,65.2813,17418.0
2015-10-01 10:20:00,89.14,89.23,89.13,89.18,21803.0,65.2886,65.3545,65.2813,65.3179,21803.0
2015-10-01 10:25:00,89.17,89.43,89.14,89.35,26507.0,65.3106,65.501,65.2886,65.4424,26507.0
2015-10-01 10:30:00,89.38,89.48,89.14,89.15,25041.0,65.4644,65.5376,65.2886,65.2959,25041.0
2015-10-01 10:35:00,89.16,89.28,89.13,89.24,28598.0,65.3032,65.3911,65.2813,65.3618,28598.0
2015-10-01 10:40:00,89.23,89.3,89.09,89.18,24623.0,65.3545,65.4058,65.252,65.3179,24623.0
2015-10-01 10:45:00,89.2,89.33,89.15,89.25,26473.0,65.3325,65.4277,65.2959,65.3691,26473.0
2015-10-01 10:50:00,89.27,89.27,88.99,88.99,11883.0,65.3838,65.3838,65.1787,65.1787,11883.0
2015-10-01 10:55:00,88.98,89.0,88.88,88.89,14275.0,65.1714,65.186,65.0982,65.1055,14275.0
2015-10-01 11:00:00,88.87,88.91,88.83,88.87,14191.0,65.0908,65.1201,65.0615,65.0908,14191.0
2015-10-01 11:05:00,88.89,88.98,88.81,88.98,17376.0,65.1055,65.1714,65.0469,65.1714,17376.0
2015-10-01 11:10:00,89.02,89.08,88.95,88.95,12269.0,65.2007,65.2446,65.1494,65.1494,12269.0
2015-10-01 11:15:00,88.93,89.02,88.82,88.83,12477.0,65.1348,65.2007,65.0542,65.0615,12477.0
2015-10-01 11:20:00,88.8,88.89,88.74,88.79,16864.0,65.0396,65.1055,64.9956,65.0322,16864.0
2015-10-01 11:25:00,88.8,88.96,88.79,88.8,19364.0,65.0396,65.1567,65.0322,65.0396,19364.0
2015-10-01 11:30:00,88.82,88.92,88.71,88.74,32796.0,65.0542,65.1274,64.9736,64.9956,32796.0
2015-10-01 11:35:00,88.72,88.81,88.69,88.77,21287.0,64.981,65.0469,64.959,65.0176,21287.0
2015-10-01 11:40:00,88.75,88.75,88.6,88.69,19925.0,65.0029,65.0029,64.8931,64.959,19925.0
2015-10-01 11:45:00,88.66,88.66,88.49,88.64,13790.0,64.937,64.937,64.8125,64.9224,13790.0
2015-10-01 11:50:00,88.67,88.69,88.4,88.42,17277.0,64.9443,64.959,64.7466,64.7612,17277.0
2015-10-01 11:55:00,88.39,88.44,88.25,88.33,33090.0,64.7393,64.7759,64.6367,64.6953,33090.0
2015-10-01 12:00:00,88.32,88.32,88.14,88.14,23230.0,64.688,64.688,64.5562,64.5562,23230.0
2015-10-01 12:05:00,88.14,88.17,88.04,88.09,15873.0,64.5562,64.5781,64.4829,64.5195,15873.0
2015-10-01 12:10:00,88.09,88.22,88.07,88.22,13120.0,64.5195,64.6147,64.5049,64.6147,13120.0
2015-10-01 12:15:00,88.2,88.35,88.18,88.33,19419.0,64.6001,64.71,64.5855,64.6953,19419.0
2015-10-01 12:20:00,88.32,88.36,88.25,88.26,15815.0,64.688,64.7173,64.6367,64.644,15815.0
2015-10-01 12:25:00,88.28,88.5,88.28,88.46,20159.0,64.6587,64.8198,64.6587,64.7905,20159.0
2015-10-01 12:30:00,88.45,88.57,88.42,88.51,20037.0,64.7832,64.8711,64.7612,64.8272,20037.0
2015-10-01 12:35:00,88.51,88.62,88.49,88.56,19729.0,64.8272,64.9077,64.8125,64.8638,19729.0
2015-10-01 12:40:00,88.56,88.57,88.47,88.49,15563.0,64.8638,64.8711,64.7979,64.8125,15563.0
2015-10-01 12:45:00,88.49,88.49,88.3,88.31,20391.0,64.8125,64.8125,64.6733,64.6807,20391.0
2015-10-01 12:50:00,88.31,88.38,88.28,88.33,18432.0,64.6807,64.7319,64.6587,64.6953,18432.0
2015-10-01 12:55:00,88.35,88.4,88.33,88.37,21364.0,64.71,64.7466,64.6953,64.7246,21364.0
2015-10-01 13:00:00,88.34,88.34,88.16,88.16,8962.0,64.7026,64.7026,64.5708,64.5708,8962.0
2015-10-01 13:05:00,88.16,88.22,88.16,88.2,10211.0,64.5708,64.6147,64.5708,64.6001,10211.0
2015-10-01 13:10:00,88.19,88.22,88.08,88.08,6884.0,64.5928,64.6147,64.5122,64.5122,6884.0
2015-10-01 13:15:00,88.08,88.27,88.08,88.21,11016.0,64.5122,64.6514,64.5122,64.6074,11016.0
2015-10-01 13:20:00,88.19,88.21,88.1,88.16,6688.0,64.5928,64.6074,64.5269,64.5708,6688.0
2015-10-01 13:25:00,88.17,88.27,88.16,88.21,12304.0,64.5781,64.6514,64.5708,64.6074,12304.0
2015-10-01 13:30:00,88.22,88.38,88.2,88.38,8893.0,64.6147,64.7319,64.6001,64.7319,8893.0
2015-10-01 13:35:00,88.37,88.49,88.35,88.4,7437.0,64.7246,64.8125,64.71,64.7466,7437.0
2015-10-01 13:40:00,88.39,88.42,88.32,88.41,9081.0,64.7393,64.7612,64.688,64.7539,9081.0
2015-10-01 13:45:00,88.42,88.5,88.39,88.5,5623.0,64.7612,64.8198,64.7393,64.8198,5623.0
2015-10-01 13:50:00,88.5,88.62,88.48,88.59,11489.0,64.8198,64.9077,64.8052,64.8857,11489.0
2015-10-01 13:55:00,88.59,88.7,88.57,88.67,11867.0,64.8857,64.9663,64.8711,64.9443,11867.0
2015-10-01 14:00:00,88.69,88.7,88.61,88.61,16673.0,64.959,64.9663,64.9004,64.9004,16673.0
2015-10-01 14:05:00,88.62,88.85,88.6,88.85,24855.0,64.9077,65.0762,64.8931,65.0762,24855.0
2015-10-01 14:10:00,88.87,88.96,88.85,88.88,10920.0,65.0908,65.1567,65.0762,65.0982,10920.0
2015-10-01 14:15:00,88.9,88.96,88.86,88.89,18123.0,65.1128,65.1567,65.0835,65.1055,18123.0
2015-10-01 14:20:00,88.88,88.89,88.66,88.66,15473.0,65.0982,65.1055,64.937,64.937,15473.0
2015-10-01 14:25:00,88.66,88.72,88.62,88.7,11447.0,64.937,64.981,64.9077,64.9663,11447.0
2015-10-01 14:30:00,88.72,88.81,88.69,88.69,25531.0,64.981,65.0469,64.959,64.959,25531.0
2015-10-01 14:35:00,88.7,88.77,88.7,88.77,21536.0,64.9663,65.0176,64.9663,65.0176,21536.0
2015-10-01 14:40:00,88.76,88.9,88.75,88.81,15414.0,65.0103,65.1128,65.0029,65.0469,15414.0
2015-10-01 14:45:00,88.83,88.89,88.73,88.73,27891.0,65.0615,65.1055,64.9883,64.9883,27891.0
2015-10-01 14:50:00,88.75,88.94,88.72,88.94,20656.0,65.0029,65.1421,64.981,65.1421,20656.0
2015-10-01 14:55:00,88.94,89.05,88.94,89.01,31100.0,65.1421,65.2227,65.1421,65.1934,31100.0
2015-10-01 15:00:00,89.03,89.16,89.02,89.02,30292.0,65.208,65.3032,65.2007,65.2007,30292.0
2015-10-01 15:05:00,89.03,89.04,88.84,88.88,27296.0,65.208,65.2153,65.0689,65.0982,27296.0
2015-10-01 15:10:00,88.9,89.04,88.86,89.04,53895.0,65.1128,65.2153,65.0835,65.2153,53895.0
2015-10-01 15:15:00,89.02,89.03,88.92,88.92,60434.0,65.2007,65.208,65.1274,65.1274,60434.0
2015-10-01 15:20:00,88.92,88.94,88.79,88.83,36675.0,65.1274,65.1421,65.0322,65.0615,36675.0
2015-10-01 15:25:00,88.83,88.88,88.72,88.78,42757.0,65.0615,65.0982,64.981,65.0249,42757.0
2015-10-01 15:30:00,88.78,88.81,88.72,88.8,59147.0,65.0249,65.0469,64.981,65.0396,59147.0
2015-10-01 15:35:00,88.79,88.79,88.55,88.59,29067.0,65.0322,65.0322,64.8564,64.8857,29067.0
2015-10-01 15:40:00,88.56,88.8,88.56,88.78,39610.0,64.8638,65.0396,64.8638,65.0249,39610.0
2015-10-01 15:45:00,88.79,88.89,88.79,88.83,83528.0,65.0322,65.1055,65.0322,65.0615,83528.0
2015-10-01 15:50:00,88.84,88.95,88.81,88.9,69298.0,65.0689,65.1494,65.0469,65.1128,69298.0
2015-10-01 15:55:00,88.91,89.12,88.91,89.06,142383.0,65.1201,65.2739,65.1201,65.23,142383.0
2015-10-02 09:30:00,86.86,86.86,86.22,86.23,67078.0,63.6186,63.6186,63.1499,63.1572,67078.0
2015-10-02 09:35:00,86.31,86.42,85.74,85.78,109435.0,63.2158,63.2964,62.7983,62.8276,109435.0
2015-10-02 09:40:00,85.83,86.15,85.65,86.02,46028.0,62.8642,63.0986,62.7324,63.0034,46028.0
2015-10-02 09:45:00,86.05,86.08,85.81,85.86,52357.0,63.0254,63.0474,62.8496,62.8862,52357.0
2015-10-02 09:50:00,85.85,85.85,85.44,85.62,40928.0,62.8789,62.8789,62.5786,62.7104,40928.0
2015-10-02 09:55:00,85.64,85.75,85.44,85.7,29299.0,62.7251,62.8057,62.5786,62.769,29299.0
2015-10-02 10:00:00,85.71,85.71,85.08,85.08,49819.0,62.7764,62.7764,62.3149,62.3149,49819.0
2015-10-02 10:05:00,85.08,85.15,84.93,85.1,32716.0,62.3149,62.3662,62.2051,62.3296,32716.0
2015-10-02 10:10:00,85.09,85.32,85.09,85.29,24576.0,62.3223,62.4907,62.3223,62.4687,24576.0
2015-10-02 10:15:00,85.33,85.63,85.33,85.35,32871.0,62.498,62.7178,62.498,62.5127,32871.0
2015-10-02 10:20:00,85.38,85.67,85.32,85.58,62148.0,62.5347,62.7471,62.4907,62.6811,62148.0
2015-10-02 10:25:00,85.57,85.66,85.38,85.39,29924.0,62.6738,62.7397,62.5347,62.542,29924.0
2015-10-02 10:30:00,85.4,85.43,85.3,85.37,35176.0,62.5493,62.5713,62.4761,62.5273,35176.0
2015-10-02 10:35:00,85.38,85.58,85.33,85.58,45548.0,62.5347,62.6811,62.498,62.6811,45548.0
2015-10-02 10:40:00,85.56,85.89,85.54,85.89,39131.0,62.6665,62.9082,62.6518,62.9082,39131.0
2015-10-02 10:45:00,85.88,85.99,85.77,85.96,23299.0,62.9009,62.9814,62.8203,62.9595,23299.0
2015-10-02 10:50:00,85.96,85.98,85.71,85.72,21354.0,62.9595,62.9741,62.7764,62.7837,21354.0
2015-10-02 10:55:00,85.7,86.1,85.7,86.1,22657.0,62.769,63.062,62.769,63.062,22657.0
2015-10-02 11:00:00,86.09,86.17,85.84,85.95,38166.0,63.0547,63.1133,62.8716,62.9521,38166.0
2015-10-02 11:05:00,85.95,86.23,85.95,86.15,44870.0,62.9521,63.1572,62.9521,63.0986,44870.0
2015-10-02 11:10:00,86.14,86.19,85.96,85.96,34276.0,63.0913,63.1279,62.9595,62.9595,34276.0
2015-10-02 11:15:00,85.97,85.97,85.84,85.96,40411.0,62.9668,62.9668,62.8716,62.9595,40411.0
2015-10-02 11:20:00,85.98,86.09,85.73,85.73,35008.0,62.9741,63.0547,62.791,62.791,35008.0
2015-10-02 11:25:00,85.71,86.04,85.71,86.0,12100.0,62.7764,63.0181,62.7764,62.9888,12100.0
2015-10-02 11:30:00,85.99,86.18,85.97,86.17,11887.0,62.9814,63.1206,62.9668,63.1133,11887.0
2015-10-02 11:35:00,86.16,86.25,85.94,85.94,21906.0,63.1059,63.1719,62.9448,62.9448,21906.0
2015-10-02 11:40:00,85.95,85.98,85.84,85.86,13412.0,62.9521,62.9741,62.8716,62.8862,13412.0
2015-10-02 11:45:00,85.86,85.95,85.79,85.82,24638.0,62.8862,62.9521,62.8349,62.8569,24638.0
2015-10-02 11:50:00,85.81,86.09,85.75,86.09,13175.0,62.8496,63.0547,62.8057,63.0547,13175.0
2015-10-02 11:55:00,86.07,86.13,85.97,86.09,12567.0,63.04,63.084,62.9668,63.0547,12567.0
2015-10-02 12:00:00,86.14,86.18,86.1,86.17,21577.0,63.0913,63.1206,63.062,63.1133,21577.0
2015-10-02 12:05:00,86.18,86.41,86.17,86.37,31204.0,63.1206,63.2891,63.1133,63.2598,31204.0
2015-10-02 12:10:00,86.4,86.61,86.4,86.56,23696.0,63.2817,63.4355,63.2817,63.3989,23696.0
2015-10-02 12:15:00,86.57,86.65,86.54,86.61,19066.0,63.4062,63.4648,63.3843,63.4355,19066.0
2015-10-02 12:20:00,86.61,86.78,86.57,86.57,27246.0,63.4355,63.5601,63.4062,63.4062,27246.0
2015-10-02 12:25:00,86.56,86.66,86.56,86.63,18097.0,63.3989,63.4722,63.3989,63.4502,18097.0
2015-10-02 12:30:00,86.62,86.94,86.62,86.89,50509.0,63.4429,63.6772,63.4429,63.6406,50509.0
2015-10-02 12:35:00,86.9,86.98,86.78,86.78,40477.0,63.6479,63.7065,63.5601,63.5601,40477.0
2015-10-02 12:40:00,86.8,86.96,86.8,86.93,16216.0,63.5747,63.6919,63.5747,63.6699,16216.0
2015-10-02 12:45:00,86.94,87.15,86.94,87.12,21471.0,63.6772,63.8311,63.6772,63.8091,21471.0
2015-10-02 12:50:00,87.13,87.45,87.05,87.43,31160.0,63.8164,64.0508,63.7578,64.0361,31160.0
2015-10-02 12:55:00,87.43,87.45,87.31,87.33,22318.0,64.0361,64.0508,63.9482,63.9629,22318.0
2015-10-02 13:00:00,87.34,87.35,87.22,87.23,49877.0,63.9702,63.9775,63.8823,63.8896,49877.0
2015-10-02 13:05:00,87.24,87.28,87.11,87.25,21920.0,63.897,63.9263,63.8018,63.9043,21920.0
2015-10-02 13:10:00,87.28,87.47,87.27,87.45,18874.0,63.9263,64.0654,63.9189,64.0508,18874.0
2015-10-02 13:15:00,87.47,87.57,87.36,87.36,12260.0,64.0654,64.1387,63.9849,63.9849,12260.0
2015-10-02 13:20:00,87.37,87.37,87.23,87.25,18777.0,63.9922,63.9922,63.8896,63.9043,18777.0
2015-10-02 13:25:00,87.22,87.32,87.19,87.26,15281.0,63.8823,63.9556,63.8603,63.9116,15281.0
2015-10-02 13:30:00,87.29,87.37,87.12,87.15,20966.0,63.9336,63.9922,63.8091,63.8311,20966.0
2015-10-02 13:35:00,87.16,87.16,86.87,86.89,27798.0,63.8384,63.8384,63.626,63.6406,27798.0
2015-10-02 13:40:00,86.88,86.94,86.76,86.9,36747.0,63.6333,63.6772,63.5454,63.6479,36747.0
2015-10-02 13:45:00,86.88,87.13,86.88,87.11,17391.0,63.6333,63.8164,63.6333,63.8018,17391.0
2015-10-02 13:50:00,87.13,87.18,86.97,86.97,14899.0,63.8164,63.853,63.6992,63.6992,14899.0
2015-10-02 13:55:00,86.95,87.09,86.94,87.02,27182.0,63.6846,63.7871,63.6772,63.7358,27182.0
2015-10-02 14:00:00,87.04,87.16,86.99,87.12,21255.0,63.7505,63.8384,63.7139,63.8091,21255.0
2015-10-02 14:05:00,87.11,87.22,87.11,87.22,22726.0,63.8018,63.8823,63.8018,63.8823,22726.0
2015-10-02 14:10:00,87.21,87.21,86.98,87.01,17446.0,63.875,63.875,63.7065,63.7285,17446.0
2015-10-02 14:15:00,87.03,87.17,87.02,87.11,11289.0,63.7432,63.8457,63.7358,63.8018,11289.0
2015-10-02 14:20:00,87.09,87.24,87.0,87.21,12199.0,63.7871,63.897,63.7212,63.875,12199.0
2015-10-02 14:25:00,87.22,87.39,87.22,87.33,12747.0,63.8823,64.0068,63.8823,63.9629,12747.0
2015-10-02 14:30:00,87.33,87.41,87.29,87.29,40591.0,63.9629,64.0215,63.9336,63.9336,40591.0
2015-10-02 14:35:00,87.29,87.3,87.2,87.23,18649.0,63.9336,63.9409,63.8677,63.8896,18649.0
2015-10-02 14:40:00,87.24,87.26,87.07,87.12,33154.0,63.897,63.9116,63.7725,63.8091,33154.0
2015-10-02 14:45:00,87.15,87.16,87.04,87.08,27010.0,63.8311,63.8384,63.7505,63.7798,27010.0
2015-10-02 14:50:00,87.06,87.25,87.06,87.25,60550.0,63.7651,63.9043,63.7651,63.9043,60550.0
2015-10-02 14:55:00,87.26,87.29,87.11,87.12,16873.0,63.9116,63.9336,63.8018,63.8091,16873.0
2015-10-02 15:00:00,87.14,87.26,87.1,87.26,40825.0,63.8237,63.9116,63.7944,63.9116,40825.0
2015-10-02 15:05:00,87.26,87.42,87.2,87.39,18236.0,63.9116,64.0288,63.8677,64.0068,18236.0
2015-10-02 15:10:00,87.4,87.54,87.38,87.5,41939.0,64.0142,64.1167,63.9995,64.0874,41939.0
2015-10-02 15:15:00,87.52,87.74,87.52,87.72,23552.0,64.102,64.2632,64.102,64.2485,23552.0
2015-10-02 15:20:00,87.73,87.73,87.6,87.65,22513.0,64.2559,64.2559,64.1606,64.1973,22513.0
2015-10-02 15:25:00,87.67,87.8,87.64,87.8,31168.0,64.2119,64.3071,64.1899,64.3071,31168.0
2015-10-02 15:30:00,87.81,87.94,87.8,87.93,44662.0,64.3145,64.4097,64.3071,64.4023,44662.0
2015-10-02 15:35:00,87.94,88.09,87.92,87.97,47552.0,64.4097,64.5195,64.395,64.4316,47552.0
2015-10-02 15:40:00,87.97,88.03,87.94,87.96,41444.0,64.4316,64.4756,64.4097,64.4243,41444.0
2015-10-02 15:45:00,87.97,88.08,87.97,88.08,80808.0,64.4316,64.5122,64.4316,64.5122,80808.0
2015-10-02 15:50:00,88.09,88.09,87.95,88.06,112067.0,64.5195,64.5195,64.417,64.4976,112067.0
2015-10-02 15:55:00,88.06,88.27,87.99,88.24,236476.0,64.4976,64.6514,64.4463,64.6294,236476.0
2015-10-05 09:30:00,89.01,89.11,88.94,88.97,25179.0,65.1934,65.2666,65.1421,65.1641,25179.0
2015-10-05 09:35:00,89.07,89.23,88.88,89.21,44169.0,65.2373,65.3545,65.0982,65.3399,44169.0
2015-10-05 09:40:00,89.24,89.38,89.19,89.36,21864.0,65.3618,65.4644,65.3252,65.4497,21864.0
2015-10-05 09:45:00,89.38,89.5,89.33,89.44,25819.0,65.4644,65.5523,65.4277,65.5083,25819.0
2015-10-05 09:50:00,89.44,89.63,89.43,89.62,25764.0,65.5083,65.6475,65.501,65.6401,25764.0
2015-10-05 09:55:00,89.64,89.75,89.57,89.74,48993.0,65.6548,65.7354,65.6035,65.728,48993.0
2015-10-05 10:00:00,89.76,89.78,89.54,89.65,46361.0,65.7427,65.7573,65.5816,65.6621,46361.0
2015-10-05 10:05:00,89.67,89.7,89.61,89.67,56373.0,65.6768,65.6987,65.6328,65.6768,56373.0
2015-10-05 10:10:00,89.7,89.91,89.7,89.83,41815.0,65.6987,65.8526,65.6987,65.794,41815.0
2015-10-05 10:15:00,89.85,89.94,89.76,89.87,23871.0,65.8086,65.8745,65.7427,65.8233,23871.0
2015-10-05 10:20:00,89.93,89.97,89.78,89.96,16925.0,65.8672,65.8965,65.7573,65.8892,16925.0
2015-10-05 10:25:00,89.96,90.02,89.9,90.0,21090.0,65.8892,65.9331,65.8452,65.9185,21090.0
2015-10-05 10:30:00,90.0,90.06,89.94,89.96,20338.0,65.9185,65.9624,65.8745,65.8892,20338.0
2015-10-05 10:35:00,89.95,90.03,89.91,90.02,18414.0,65.8818,65.9404,65.8526,65.9331,18414.0
2015-10-05 10:40:00,90.01,90.03,89.82,89.83,19265.0,65.9258,65.9404,65.7866,65.794,19265.0
2015-10-05 10:45:00,89.81,89.83,89.71,89.78,9646.0,65.7793,65.794,65.7061,65.7573,9646.0
2015-10-05 10:50:00,89.8,89.87,89.73,89.85,8003.0,65.772,65.8233,65.7207,65.8086,8003.0
2015-10-05 10:55:00,89.85,89.97,89.83,89.86,9337.0,65.8086,65.8965,65.794,65.8159,9337.0
2015-10-05 11:00:00,89.84,90.02,89.84,89.99,9619.0,65.8013,65.9331,65.8013,65.9111,9619.0
2015-10-05 11:05:00,89.99,90.09,89.98,90.07,8414.0,65.9111,65.9844,65.9038,65.9697,8414.0
2015-10-05 11:10:00,90.08,90.18,90.08,90.13,10702.0,65.9771,66.0503,65.9771,66.0137,10702.0
2015-10-05 11:15:00,90.13,90.13,89.95,89.95,10283.0,66.0137,66.0137,65.8818,65.8818,10283.0
2015-10-05 11:20:00,89.92,90.17,89.92,90.17,8653.0,65.8599,66.043,65.8599,66.043,8653.0
2015-10-05 11:25:00,90.2,90.3,90.12,90.14,42887.0,66.065,66.1382,66.0064,66.021,42887.0
2015-10-05 11:30:00,90.13,90.19,90.09,90.14,18223.0,66.0137,66.0576,65.9844,66.021,18223.0
2015-10-05 11:35:00,90.12,90.17,90.09,90.09,26042.0,66.0064,66.043,65.9844,65.9844,26042.0
2015-10-05 11:40:00,90.09,90.1,90.04,90.1,17367.0,65.9844,65.9917,65.9478,65.9917,17367.0
2015-10-05 11:45:00,90.11,90.13,90.07,90.13,26670.0,65.999,66.0137,65.9697,66.0137,26670.0
2015-10-05 11:50:00,90.13,90.23,90.13,90.21,12515.0,66.0137,66.0869,66.0137,66.0723,12515.0
2015-10-05 11:55:00,90.2,90.29,90.11,90.28,29418.0,66.065,66.1309,65.999,66.1235,29418.0
2015-10-05 12:00:00,90.27,90.31,90.21,90.26,33805.0,66.1162,66.1455,66.0723,66.1089,33805.0
2015-10-05 12:05:00,90.26,90.41,90.26,90.38,18796.0,66.1089,66.2188,66.1089,66.1968,18796.0
2015-10-05 12:10:00,90.38,90.41,90.34,90.4,31262.0,66.1968,66.2188,66.1675,66.2114,31262.0
2015-10-05 12:15:00,90.41,90.46,90.37,90.4,18670.0,66.2188,66.2554,66.1895,66.2114,18670.0
2015-10-05 12:20:00,90.41,90.41,90.28,90.28,8847.0,66.2188,66.2188,66.1235,66.1235,8847.0
2015-10-05 12:25:00,90.28,90.33,90.26,90.31,10691.0,66.1235,66.1602,66.1089,66.1455,10691.0
2015-10-05 12:30:00,90.3,90.38,90.29,90.3,15294.0,66.1382,66.1968,66.1309,66.1382,15294.0
2015-10-05 12:35:00,90.29,90.29,90.25,90.28,7502.0,66.1309,66.1309,66.1016,66.1235,7502.0
2015-10-05 12:40:00,90.28,90.29,90.25,90.28,16220.0,66.1235,66.1309,66.1016,66.1235,16220.0
2015-10-05 12:45:00,90.27,90.33,90.26,90.31,18745.0,66.1162,66.1602,66.1089,66.1455,18745.0
2015-10-05 12:50:00,90.31,90.33,90.26,90.26,12089.0,66.1455,66.1602,66.1089,66.1089,12089.0
2015-10-05 12:55:00,90.26,90.31,90.22,90.25,22592.0,66.1089,66.1455,66.0796,66.1016,22592.0
2015-10-05 13:00:00,90.27,90.29,90.2,90.27,17964.0,66.1162,66.1309,66.065,66.1162,17964.0
2015-10-05 13:05:00,90.28,90.39,90.28,90.37,14947.0,66.1235,66.2041,66.1235,66.1895,14947.0
2015-10-05 13:10:00,90.36,90.47,90.36,90.43,17060.0,66.1821,66.2627,66.1821,66.2334,17060.0
2015-10-05 13:15:00,90.44,90.49,90.42,90.48,11787.0,66.2407,66.2774,66.2261,66.27,11787.0
2015-10-05 13:20:00,90.49,90.51,90.47,90.51,13740.0,66.2774,66.292,66.2627,66.292,13740.0
2015-10-05 13:25:00,90.51,90.59,90.5,90.51,22229.0,66.292,66.3506,66.2847,66.292,22229.0
2015-10-05 13:30:00,90.5,90.5,90.36,90.36,21396.0,66.2847,66.2847,66.1821,66.1821,21396.0
2015-10-05 13:35:00,90.36,90.46,90.34,90.44,13973.0,66.1821,66.2554,66.1675,66.2407,13973.0
2015-10-05 13:40:00,90.44,90.45,90.32,90.34,10216.0,66.2407,66.2481,66.1528,66.1675,10216.0
2015-10-05 13:45:00,90.34,90.53,90.33,90.53,13598.0,66.1675,66.3067,66.1602,66.3067,13598.0
2015-10-05 13:50:00,90.54,90.54,90.46,90.53,21616.0,66.314,66.314,66.2554,66.3067,21616.0
2015-10-05 13:55:00,90.53,90.59,90.53,90.55,16010.0,66.3067,66.3506,66.3067,66.3213,16010.0
2015-10-05 14:00:00,90.56,90.62,90.52,90.53,21328.0,66.3286,66.3726,66.2993,66.3067,21328.0
2015-10-05 14:05:00,90.54,90.54,90.45,90.49,21897.0,66.314,66.314,66.2481,66.2774,21897.0
2015-10-05 14:10:00,90.49,90.55,90.47,90.48,14876.0,66.2774,66.3213,66.2627,66.27,14876.0
2015-10-05 14:15:00,90.47,90.67,90.47,90.66,35363.0,66.2627,66.4092,66.2627,66.4019,35363.0
2015-10-05 14:20:00,90.65,90.74,90.65,90.65,13477.0,66.3945,66.4605,66.3945,66.3945,13477.0
2015-10-05 14:25:00,90.68,90.79,90.67,90.79,17259.0,66.4165,66.4971,66.4092,66.4971,17259.0
2015-10-05 14:30:00,90.8,90.96,90.8,90.88,37690.0,66.5044,66.6216,66.5044,66.563,37690.0
2015-10-05 14:35:00,90.9,90.9,90.77,90.77,18699.0,66.5777,66.5777,66.4824,66.4824,18699.0
2015-10-05 14:40:00,90.78,90.9,90.78,90.82,14257.0,66.4898,66.5777,66.4898,66.5191,14257.0
2015-10-05 14:45:00,90.84,90.84,90.74,90.74,20907.0,66.5337,66.5337,66.4605,66.4605,20907.0
2015-10-05 14:50:00,90.76,90.84,90.75,90.75,20096.0,66.4751,66.5337,66.4678,66.4678,20096.0
2015-10-05 14:55:00,90.75,90.86,90.75,90.83,22457.0,66.4678,66.5484,66.4678,66.5264,22457.0
2015-10-05 15:00:00,90.83,90.87,90.75,90.75,54057.0,66.5264,66.5557,66.4678,66.4678,54057.0
2015-10-05 15:05:00,90.75,90.79,90.7,90.77,42349.0,66.4678,66.4971,66.4312,66.4824,42349.0
2015-10-05 15:10:00,90.76,90.76,90.57,90.59,32340.0,66.4751,66.4751,66.336,66.3506,32340.0
2015-10-05 15:15:00,90.59,90.62,90.54,90.56,44186.0,66.3506,66.3726,66.314,66.3286,44186.0
2015-10-05 15:20:00,90.56,90.67,90.49,90.66,42348.0,66.3286,66.4092,66.2774,66.4019,42348.0
2015-10-05 15:25:00,90.67,90.77,90.65,90.7,47300.0,66.4092,66.4824,66.3945,66.4312,47300.0
2015-10-05 15:30:00,90.69,90.87,90.68,90.8,51277.0,66.4238,66.5557,66.4165,66.5044,51277.0
2015-10-05 15:35:00,90.8,90.81,90.69,90.71,27902.0,66.5044,66.5117,66.4238,66.4385,27902.0
2015-10-05 15:40:00,90.71,90.72,90.64,90.69,32829.0,66.4385,66.4458,66.3872,66.4238,32829.0
2015-10-05 15:45:00,90.7,90.76,90.6,90.61,100133.0,66.4312,66.4751,66.3579,66.3653,100133.0
2015-10-05 15:50:00,90.6,90.7,90.57,90.58,79985.0,66.3579,66.4312,66.336,66.3433,79985.0
2015-10-05 15:55:00,90.59,90.67,90.54,90.59,149308.0,66.3506,66.4092,66.314,66.3506,149308.0
2015-10-06 09:30:00,90.36,90.59,89.92,90.49,38405.0,66.1821,66.3506,65.8599,66.2774,38405.0
2015-10-06 09:35:00,90.44,90.64,90.23,90.64,30689.0,66.2407,66.3872,66.0869,66.3872,30689.0
2015-10-06 09:40:00,90.64,90.78,90.57,90.78,24650.0,66.3872,66.4898,66.336,66.4898,24650.0
2015-10-06 09:45:00,90.78,90.8,90.38,90.56,43224.0,66.4898,66.5044,66.1968,66.3286,43224.0
2015-10-06 09:50:00,90.57,90.64,90.42,90.45,45217.0,66.336,66.3872,66.2261,66.2481,45217.0
2015-10-06 09:55:00,90.45,90.68,90.45,90.61,16999.0,66.2481,66.4165,66.2481,66.3653,16999.0
2015-10-06 10:00:00,90.62,90.62,90.41,90.42,17040.0,66.3726,66.3726,66.2188,66.2261,17040.0
2015-10-06 10:05:00,90.43,90.44,90.25,90.31,34669.0,66.2334,66.2407,66.1016,66.1455,34669.0
2015-10-06 10:10:00,90.3,90.34,90.21,90.3,28887.0,66.1382,66.1675,66.0723,66.1382,28887.0
2015-10-06 10:15:00,90.3,90.3,90.13,90.13,14357.0,66.1382,66.1382,66.0137,66.0137,14357.0
2015-10-06 10:20:00,90.13,90.22,90.07,90.07,21534.0,66.0137,66.0796,65.9697,65.9697,21534.0
2015-10-06 10:25:00,90.08,90.13,90.0,90.07,17521.0,65.9771,66.0137,65.9185,65.9697,17521.0
2015-10-06 10:30:00,90.08,90.13,89.95,90.05,27162.0,65.9771,66.0137,65.8818,65.9551,27162.0
2015-10-06 10:35:00,90.05,90.15,89.93,90.15,16143.0,65.9551,66.0283,65.8672,66.0283,16143.0
2015-10-06 10:40:00,90.15,90.45,90.15,90.42,13081.0,66.0283,66.2481,66.0283,66.2261,13081.0
2015-10-06 10:45:00,90.43,90.49,90.32,90.32,9101.0,66.2334,66.2774,66.1528,66.1528,9101.0
2015-10-06 10:50:00,90.35,90.37,90.26,90.27,9720.0,66.1748,66.1895,66.1089,66.1162,9720.0
2015-10-06 10:55:00,90.26,90.28,90.17,90.22,23374.0,66.1089,66.1235,66.043,66.0796,23374.0
2015-10-06 11:00:00,90.22,90.4,90.22,90.38,10654.0,66.0796,66.2114,66.0796,66.1968,10654.0
2015-10-06 11:05:00,90.41,90.52,90.34,90.52,16787.0,66.2188,66.2993,66.1675,66.2993,16787.0
2015-10-06 11:10:00,90.52,90.68,90.5,90.68,15189.0,66.2993,66.4165,66.2847,66.4165,15189.0
2015-10-06 11:15:00,90.68,90.85,90.64,90.79,27353.0,66.4165,66.541,66.3872,66.4971,27353.0
2015-10-06 11:20:00,90.8,90.83,90.69,90.69,20826.0,66.5044,66.5264,66.4238,66.4238,20826.0
2015-10-06 11:25:00,90.69,90.71,90.59,90.69,10930.0,66.4238,66.4385,66.3506,66.4238,10930.0
2015-10-06 11:30:00,90.71,90.71,90.48,90.53,11332.0,66.4385,66.4385,66.27,66.3067,11332.0
2015-10-06 11:35:00,90.5,90.62,90.43,90.53,13801.0,66.2847,66.3726,66.2334,66.3067,13801.0
2015-10-06 11:40:00,90.5,90.62,90.47,90.56,7951.0,66.2847,66.3726,66.2627,66.3286,7951.0
2015-10-06 11:45:00,90.54,90.68,90.49,90.54,9201.0,66.314,66.4165,66.2774,66.314,9201.0
2015-10-06 11:50:00,90.56,90.59,90.45,90.55,11648.0,66.3286,66.3506,66.2481,66.3213,11648.0
2015-10-06 11:55:00,90.55,90.55,90.41,90.49,15270.0,66.3213,66.3213,66.2188,66.2774,15270.0
2015-10-06 12:00:00,90.48,90.57,90.47,90.54,11324.0,66.27,66.336,66.2627,66.314,11324.0
2015-10-06 12:05:00,90.54,90.62,90.42,90.44,10601.0,66.314,66.3726,66.2261,66.2407,10601.0
2015-10-06 12:10:00,90.44,90.46,90.26,90.36,7750.0,66.2407,66.2554,66.1089,66.1821,7750.0
2015-10-06 12:15:00,90.38,90.38,90.16,90.22,9382.0,66.1968,66.1968,66.0357,66.0796,9382.0
2015-10-06 12:20:00,90.22,90.37,90.2,90.28,13868.0,66.0796,66.1895,66.065,66.1235,13868.0
2015-10-06 12:25:00,90.28,90.35,90.27,90.31,7641.0,66.1235,66.1748,66.1162,66.1455,7641.0
2015-10-06 12:30:00,90.32,90.32,90.16,90.23,6704.0,66.1528,66.1528,66.0357,66.0869,6704.0
2015-10-06 12:35:00,90.18,90.3,90.15,90.25,39333.0,66.0503,66.1382,66.0283,66.1016,39333.0
2015-10-06 12:40:00,90.22,90.28,90.18,90.27,9919.0,66.0796,66.1235,66.0503,66.1162,9919.0
2015-10-06 12:45:00,90.28,90.36,90.24,90.35,22167.0,66.1235,66.1821,66.0943,66.1748,22167.0
2015-10-06 12:50:00,90.35,90.4,90.33,90.33,3366.0,66.1748,66.2114,66.1602,66.1602,3366.0
2015-10-06 12:55:00,90.32,90.38,90.28,90.35,7057.0,66.1528,66.1968,66.1235,66.1748,7057.0
2015-10-06 13:00:00,90.38,90.41,90.29,90.29,35217.0,66.1968,66.2188,66.1309,66.1309,35217.0
2015-10-06 13:05:00,90.29,90.31,90.25,90.28,4708.0,66.1309,66.1455,66.1016,66.1235,4708.0
2015-10-06 13:10:00,90.3,90.39,90.29,90.35,22776.0,66.1382,66.2041,66.1309,66.1748,22776.0
2015-10-06 13:15:00,90.35,90.39,90.32,90.37,34891.0,66.1748,66.2041,66.1528,66.1895,34891.0
2015-10-06 13:20:00,90.37,90.43,90.37,90.39,9335.0,66.1895,66.2334,66.1895,66.2041,9335.0
2015-10-06 13:25:00,90.39,90.41,90.33,90.35,8772.0,66.2041,66.2188,66.1602,66.1748,8772.0
2015-10-06 13:30:00,90.32,90.37,90.25,90.28,22454.0,66.1528,66.1895,66.1016,66.1235,22454.0
2015-10-06 13:35:00,90.28,90.3,90.27,90.29,8898.0,66.1235,66.1382,66.1162,66.1309,8898.0
2015-10-06 13:40:00,90.28,90.32,90.25,90.28,15693.0,66.1235,66.1528,66.1016,66.1235,15693.0
2015-10-06 13:45:00,90.29,90.39,90.24,90.39,15686.0,66.1309,66.2041,66.0943,66.2041,15686.0
2015-10-06 13:50:00,90.38,90.39,90.3,90.31,17341.0,66.1968,66.2041,66.1382,66.1455,17341.0
2015-10-06 13:55:00,90.32,90.33,90.23,90.23,20712.0,66.1528,66.1602,66.0869,66.0869,20712.0
2015-10-06 14:00:00,90.21,90.27,90.21,90.24,10663.0,66.0723,66.1162,66.0723,66.0943,10663.0
2015-10-06 14:05:00,90.24,90.26,90.14,90.14,13016.0,66.0943,66.1089,66.021,66.021,13016.0
2015-10-06 14:10:00,90.12,90.27,90.11,90.27,27798.0,66.0064,66.1162,65.999,66.1162,27798.0
2015-10-06 14:15:00,90.26,90.39,90.24,90.3,22874.0,66.1089,66.2041,66.0943,66.1382,22874.0
2015-10-06 14:20:00,90.31,90.33,90.24,90.25,22029.0,66.1455,66.1602,66.0943,66.1016,22029.0
2015-10-06 14:25:00,90.24,90.26,90.16,90.21,43524.0,66.0943,66.1089,66.0357,66.0723,43524.0
2015-10-06 14:30:00,90.2,90.25,90.13,90.19,65673.0,66.065,66.1016,66.0137,66.0576,65673.0
2015-10-06 14:35:00,90.18,90.25,90.16,90.21,17633.0,66.0503,66.1016,66.0357,66.0723,17633.0
2015-10-06 14:40:00,90.2,90.23,90.13,90.15,12973.0,66.065,66.0869,66.0137,66.0283,12973.0
2015-10-06 14:45:00,90.14,90.23,90.06,90.19,15190.0,66.021,66.0869,65.9624,66.0576,15190.0
2015-10-06 14:50:00,90.2,90.22,90.01,90.01,27695.0,66.065,66.0796,65.9258,65.9258,27695.0
2015-10-06 14:55:00,90.02,90.04,89.96,90.01,30549.0,65.9331,65.9478,65.8892,65.9258,30549.0
2015-10-06 15:00:00,90.01,90.16,90.01,90.12,11500.0,65.9258,66.0357,65.9258,66.0064,11500.0
2015-10-06 15:05:00,90.13,90.17,90.09,90.1,19254.0,66.0137,66.043,65.9844,65.9917,19254.0
2015-10-06 15:10:00,90.11,90.12,89.97,90.01,15018.0,65.999,66.0064,65.8965,65.9258,15018.0
2015-10-06 15:15:00,90.01,90.14,89.96,90.14,13228.0,65.9258,66.021,65.8892,66.021,13228.0
2015-10-06 15:20:00,90.13,90.15,90.05,90.11,13903.0,66.0137,66.0283,65.9551,65.999,13903.0
2015-10-06 15:25:00,90.1,90.15,90.05,90.05,20173.0,65.9917,66.0283,65.9551,65.9551,20173.0
2015-10-06 15:30:00,90.05,90.1,90.03,90.07,44322.0,65.9551,65.9917,65.9404,65.9697,44322.0
2015-10-06 15:35:00,90.07,90.08,90.0,90.01,27509.0,65.9697,65.9771,65.9185,65.9258,27509.0
2015-10-06 15:40:00,90.01,90.02,89.92,89.92,35361.0,65.9258,65.9331,65.8599,65.8599,35361.0
2015-10-06 15:45:00,89.92,89.97,89.89,89.9,47409.0,65.8599,65.8965,65.8379,65.8452,47409.0
2015-10-06 15:50:00,89.92,90.01,89.88,89.98,55226.0,65.8599,65.9258,65.8306,65.9038,55226.0
2015-10-06 15:55:00,89.98,89.99,89.86,89.95,101045.0,65.9038,65.9111,65.8159,65.8818,101045.0
2015-10-07 09:30:00,90.74,90.96,90.23,90.72,47203.0,66.4605,66.6216,66.0869,66.4458,47203.0
2015-10-07 09:35:00,90.79,91.26,90.75,91.2,38232.0,66.4971,66.8413,66.4678,66.7974,38232.0
2015-10-07 09:40:00,91.23,91.28,91.05,91.08,20350.0,66.8194,66.856,66.6875,66.7095,20350.0
2015-10-07 09:45:00,91.06,91.09,90.93,91.05,22712.0,66.6948,66.7168,66.5996,66.6875,22712.0
2015-10-07 09:50:00,91.05,91.05,90.73,90.78,41896.0,66.6875,66.6875,66.4531,66.4898,41896.0
2015-10-07 09:55:00,90.78,90.79,90.68,90.77,28113.0,66.4898,66.4971,66.4165,66.4824,28113.0
2015-10-07 10:00:00,90.78,90.93,90.72,90.92,46311.0,66.4898,66.5996,66.4458,66.5923,46311.0
2015-10-07 10:05:00,90.92,91.02,90.9,90.97,38088.0,66.5923,66.6655,66.5777,66.6289,38088.0
2015-10-07 10:10:00,90.96,91.11,90.93,91.09,41378.0,66.6216,66.7315,66.5996,66.7168,41378.0
2015-10-07 10:15:00,91.09,91.14,91.0,91.02,42915.0,66.7168,66.7534,66.6509,66.6655,42915.0
2015-10-07 10:20:00,90.99,90.99,90.82,90.85,20513.0,66.6436,66.6436,66.5191,66.541,20513.0
2015-10-07 10:25:00,90.86,91.05,90.86,90.96,23453.0,66.5484,66.6875,66.5484,66.6216,23453.0
2015-10-07 10:30:00,90.96,90.97,90.74,90.74,19352.0,66.6216,66.6289,66.4605,66.4605,19352.0
2015-10-07 10:35:00,90.72,90.74,90.65,90.65,9323.0,66.4458,66.4605,66.3945,66.3945,9323.0
2015-10-07 10:40:00,90.65,90.67,90.48,90.54,30863.0,66.3945,66.4092,66.27,66.314,30863.0
2015-10-07 10:45:00,90.54,90.65,90.49,90.53,21495.0,66.314,66.3945,66.2774,66.3067,21495.0
2015-10-07 10:50:00,90.53,90.57,90.42,90.51,35141.0,66.3067,66.336,66.2261,66.292,35141.0
2015-10-07 10:55:00,90.5,90.59,90.49,90.58,23520.0,66.2847,66.3506,66.2774,66.3433,23520.0
2015-10-07 11:00:00,90.57,90.59,90.51,90.52,15574.0,66.336,66.3506,66.292,66.2993,15574.0
2015-10-07 11:05:00,90.5,90.64,90.29,90.35,80115.0,66.2847,66.3872,66.1309,66.1748,80115.0
2015-10-07 11:10:00,90.36,90.38,90.12,90.14,16388.0,66.1821,66.1968,66.0064,66.021,16388.0
2015-10-07 11:15:00,90.16,90.23,89.98,90.11,22304.0,66.0357,66.0869,65.9038,65.999,22304.0
2015-10-07 11:20:00,90.1,90.23,90.06,90.1,22456.0,65.9917,66.0869,65.9624,65.9917,22456.0
2015-10-07 11:25:00,90.1,90.1,90.04,90.06,8550.0,65.9917,65.9917,65.9478,65.9624,8550.0
2015-10-07 11:30:00,90.06,90.31,90.02,90.3,21454.0,65.9624,66.1455,65.9331,66.1382,21454.0
2015-10-07 11:35:00,90.31,90.37,90.28,90.35,13310.0,66.1455,66.1895,66.1235,66.1748,13310.0
2015-10-07 11:40:00,90.31,90.31,90.16,90.2,14001.0,66.1455,66.1455,66.0357,66.065,14001.0
2015-10-07 11:45:00,90.2,90.38,90.16,90.29,22119.0,66.065,66.1968,66.0357,66.1309,22119.0
2015-10-07 11:50:00,90.3,90.38,90.26,90.38,20931.0,66.1382,66.1968,66.1089,66.1968,20931.0
2015-10-07 11:55:00,90.38,90.58,90.38,90.49,20580.0,66.1968,66.3433,66.1968,66.2774,20580.0
2015-10-07 12:00:00,90.51,90.57,90.47,90.49,16968.0,66.292,66.336,66.2627,66.2774,16968.0
2015-10-07 12:05:00,90.49,90.55,90.45,90.5,14754.0,66.2774,66.3213,66.2481,66.2847,14754.0
2015-10-07 12:10:00,90.49,90.57,90.45,90.49,22705.0,66.2774,66.336,66.2481,66.2774,22705.0
2015-10-07 12:15:00,90.5,90.53,90.44,90.5,15796.0,66.2847,66.3067,66.2407,66.2847,15796.0
2015-10-07 12:20:00,90.49,90.5,90.27,90.28,17982.0,66.2774,66.2847,66.1162,66.1235,17982.0
2015-10-07 12:25:00,90.25,90.3,90.17,90.3,54731.0,66.1016,66.1382,66.043,66.1382,54731.0
2015-10-07 12:30:00,90.3,90.37,90.23,90.29,38954.0,66.1382,66.1895,66.0869,66.1309,38954.0
2015-10-07 12:35:00,90.27,90.39,90.23,90.32,19733.0,66.1162,66.2041,66.0869,66.1528,19733.0
2015-10-07 12:40:00,90.32,90.49,90.26,90.49,25120.0,66.1528,66.2774,66.1089,66.2774,25120.0
2015-10-07 12:45:00,90.52,90.55,90.44,90.54,12922.0,66.2993,66.3213,66.2407,66.314,12922.0
2015-10-07 12:50:00,90.54,90.57,90.36,90.36,14217.0,66.314,66.336,66.1821,66.1821,14217.0
2015-10-07 12:55:00,90.38,90.42,90.34,90.35,15300.0,66.1968,66.2261,66.1675,66.1748,15300.0
2015-10-07 13:00:00,90.36,90.44,90.34,90.36,27571.0,66.1821,66.2407,66.1675,66.1821,27571.0
2015-10-07 13:05:00,90.36,90.55,90.35,90.54,21706.0,66.1821,66.3213,66.1748,66.314,21706.0
2015-10-07 13:10:00,90.52,90.64,90.52,90.6,21344.0,66.2993,66.3872,66.2993,66.3579,21344.0
2015-10-07 13:15:00,90.6,90.63,90.55,90.55,8965.0,66.3579,66.3799,66.3213,66.3213,8965.0
2015-10-07 13:20:00,90.56,90.6,90.54,90.59,16282.0,66.3286,66.3579,66.314,66.3506,16282.0
2015-10-07 13:25:00,90.58,90.61,90.49,90.52,14859.0,66.3433,66.3653,66.2774,66.2993,14859.0
2015-10-07 13:30:00,90.52,90.71,90.52,90.66,18318.0,66.2993,66.4385,66.2993,66.4019,18318.0
2015-10-07 13:35:00,90.66,90.7,90.65,90.66,9584.0,66.4019,66.4312,66.3945,66.4019,9584.0
2015-10-07 13:40:00,90.67,90.76,90.62,90.75,19989.0,66.4092,66.4751,66.3726,66.4678,19989.0
2015-10-07 13:45:00,90.76,90.79,90.71,90.74,35167.0,66.4751,66.4971,66.4385,66.4605,35167.0
2015-10-07 13:50:00,90.74,90.79,90.7,90.79,25577.0,66.4605,66.4971,66.4312,66.4971,25577.0
2015-10-07 13:55:00,90.79,90.9,90.74,90.75,30830.0,66.4971,66.5777,66.4605,66.4678,30830.0
2015-10-07 14:00:00,90.76,90.95,90.74,90.93,24611.0,66.4751,66.6143,66.4605,66.5996,24611.0
2015-10-07 14:05:00,90.94,91.0,90.86,90.86,25459.0,66.607,66.6509,66.5484,66.5484,25459.0
2015-10-07 14:10:00,90.86,90.87,90.76,90.76,18064.0,66.5484,66.5557,66.4751,66.4751,18064.0
2015-10-07 14:15:00,90.78,90.83,90.73,90.74,21141.0,66.4898,66.5264,66.4531,66.4605,21141.0
2015-10-07 14:20:00,90.72,90.72,90.56,90.59,23664.0,66.4458,66.4458,66.3286,66.3506,23664.0
2015-10-07 14:25:00,90.58,90.58,90.51,90.56,20064.0,66.3433,66.3433,66.292,66.3286,20064.0
2015-10-07 14:30:00,90.57,90.67,90.5,90.5,23079.0,66.336,66.4092,66.2847,66.2847,23079.0
2015-10-07 14:35:00,90.5,90.56,90.43,90.5,25769.0,66.2847,66.3286,66.2334,66.2847,25769.0
2015-10-07 14:40:00,90.49,90.5,90.43,90.44,103467.0,66.2774,66.2847,66.2334,66.2407,103467.0
2015-10-07 14:45:00,90.45,90.45,90.29,90.31,40707.0,66.2481,66.2481,66.1309,66.1455,40707.0
2015-10-07 14:50:00,90.31,90.38,90.24,90.38,40642.0,66.1455,66.1968,66.0943,66.1968,40642.0
2015-10-07 14:55:00,90.37,90.42,90.33,90.33,16849.0,66.1895,66.2261,66.1602,66.1602,16849.0
2015-10-07 15:00:00,90.33,90.39,90.29,90.3,42071.0,66.1602,66.2041,66.1309,66.1382,42071.0
2015-10-07 15:05:00,90.3,90.33,90.23,90.24,35860.0,66.1382,66.1602,66.0869,66.0943,35860.0
2015-10-07 15:10:00,90.25,90.4,90.24,90.3,39755.0,66.1016,66.2114,66.0943,66.1382,39755.0
2015-10-07 15:15:00,90.3,90.44,90.23,90.39,54654.0,66.1382,66.2407,66.0869,66.2041,54654.0
2015-10-07 15:20:00,90.41,90.41,90.22,90.27,33933.0,66.2188,66.2188,66.0796,66.1162,33933.0
2015-10-07 15:25:00,90.27,90.28,90.14,90.15,49076.0,66.1162,66.1235,66.021,66.0283,49076.0
2015-10-07 15:30:00,90.16,90.21,90.14,90.16,57440.0,66.0357,66.0723,66.021,66.0357,57440.0
2015-10-07 15:35:00,90.16,90.33,90.16,90.31,52876.0,66.0357,66.1602,66.0357,66.1455,52876.0
2015-10-07 15:40:00,90.31,90.46,90.29,90.46,52466.0,66.1455,66.2554,66.1309,66.2554,52466.0
2015-10-07 15:45:00,90.46,90.49,90.28,90.33,68863.0,66.2554,66.2774,66.1235,66.1602,68863.0
2015-10-07 15:50:00,90.33,90.37,90.32,90.35,67661.0,66.1602,66.1895,66.1528,66.1748,67661.0
2015-10-07 15:55:00,90.37,90.54,90.37,90.53,129485.0,66.1895,66.314,66.1895,66.3067,129485.0
2015-10-08 09:30:00,90.37,90.63,90.24,90.57,25323.0,66.1895,66.3799,66.0943,66.336,25323.0
2015-10-08 09:35:00,90.43,90.47,90.26,90.36,16565.0,66.2334,66.2627,66.1089,66.1821,16565.0
2015-10-08 09:40:00,90.27,90.38,90.17,90.27,24477.0,66.1162,66.1968,66.043,66.1162,24477.0
2015-10-08 09:45:00,90.29,90.36,90.21,90.28,17627.0,66.1309,66.1821,66.0723,66.1235,17627.0
2015-10-08 09:50:00,90.28,90.34,90.27,90.33,12351.0,66.1235,66.1675,66.1162,66.1602,12351.0
2015-10-08 09:55:00,90.35,90.43,90.31,90.35,7123.0,66.1748,66.2334,66.1455,66.1748,7123.0
2015-10-08 10:00:00,90.34,90.48,90.26,90.31,14743.0,66.1675,66.27,66.1089,66.1455,14743.0
2015-10-08 10:05:00,90.26,90.29,90.18,90.2,10269.0,66.1089,66.1309,66.0503,66.065,10269.0
2015-10-08 10:10:00,90.21,90.21,90.01,90.13,22762.0,66.0723,66.0723,65.9258,66.0137,22762.0
2015-10-08 10:15:00,90.12,90.13,90.07,90.1,10490.0,66.0064,66.0137,65.9697,65.9917,10490.0
2015-10-08 10:20:00,90.1,90.13,90.0,90.01,22784.0,65.9917,66.0137,65.9185,65.9258,22784.0
2015-10-08 10:25:00,89.98,90.03,89.97,90.03,30413.0,65.9038,65.9404,65.8965,65.9404,30413.0
2015-10-08 10:30:00,90.02,90.12,90.0,90.02,43201.0,65.9331,66.0064,65.9185,65.9331,43201.0
2015-10-08 10:35:00,90.02,90.2,89.99,90.2,20044.0,65.9331,66.065,65.9111,66.065,20044.0
2015-10-08 10:40:00,90.2,90.34,90.2,90.31,9882.0,66.065,66.1675,66.065,66.1455,9882.0
2015-10-08 10:45:00,90.32,90.42,90.32,90.37,15271.0,66.1528,66.2261,66.1528,66.1895,15271.0
2015-10-08 10:50:00,90.38,90.39,90.3,90.37,10150.0,66.1968,66.2041,66.1382,66.1895,10150.0
2015-10-08 10:55:00,90.39,90.41,90.35,90.41,8385.0,66.2041,66.2188,66.1748,66.2188,8385.0
2015-10-08 11:00:00,90.41,90.51,90.34,90.38,17953.0,66.2188,66.292,66.1675,66.1968,17953.0
2015-10-08 11:05:00,90.39,90.45,90.36,90.43,18448.0,66.2041,66.2481,66.1821,66.2334,18448.0
2015-10-08 11:10:00,90.4,90.42,90.35,90.35,17421.0,66.2114,66.2261,66.1748,66.1748,17421.0
2015-10-08 11:15:00,90.37,90.39,90.32,90.38,16012.0,66.1895,66.2041,66.1528,66.1968,16012.0
2015-10-08 11:20:00,90.38,90.62,90.37,90.54,33024.0,66.1968,66.3726,66.1895,66.314,33024.0
2015-10-08 11:25:00,90.55,90.71,90.55,90.71,18936.0,66.3213,66.4385,66.3213,66.4385,18936.0
2015-10-08 11:30:00,90.71,90.83,90.69,90.77,17687.0,66.4385,66.5264,66.4238,66.4824,17687.0
2015-10-08 11:35:00,90.79,90.81,90.75,90.81,6191.0,66.4971,66.5117,66.4678,66.5117,6191.0
2015-10-08 11:40:00,90.81,90.91,90.8,90.91,14220.0,66.5117,66.585,66.5044,66.585,14220.0
2015-10-08 11:45:00,90.89,90.89,90.77,90.78,14558.0,66.5703,66.5703,66.4824,66.4898,14558.0
2015-10-08 11:50:00,90.78,90.79,90.66,90.68,20489.0,66.4898,66.4971,66.4019,66.4165,20489.0
2015-10-08 11:55:00,90.67,90.8,90.67,90.77,15414.0,66.4092,66.5044,66.4092,66.4824,15414.0
2015-10-08 12:00:00,90.76,90.8,90.72,90.8,11169.0,66.4751,66.5044,66.4458,66.5044,11169.0
2015-10-08 12:05:00,90.79,90.82,90.67,90.69,7945.0,66.4971,66.5191,66.4092,66.4238,7945.0
2015-10-08 12:10:00,90.69,90.75,90.66,90.73,21896.0,66.4238,66.4678,66.4019,66.4531,21896.0
2015-10-08 12:15:00,90.73,90.88,90.73,90.8,12244.0,66.4531,66.563,66.4531,66.5044,12244.0
2015-10-08 12:20:00,90.8,90.86,90.8,90.82,9353.0,66.5044,66.5484,66.5044,66.5191,9353.0
2015-10-08 12:25:00,90.81,90.81,90.62,90.62,11449.0,66.5117,66.5117,66.3726,66.3726,11449.0
2015-10-08 12:30:00,90.61,90.65,90.58,90.64,7312.0,66.3653,66.3945,66.3433,66.3872,7312.0
2015-10-08 12:35:00,90.65,90.71,90.64,90.7,7377.0,66.3945,66.4385,66.3872,66.4312,7377.0
2015-10-08 12:40:00,90.72,90.73,90.67,90.67,7986.0,66.4458,66.4531,66.4092,66.4092,7986.0
2015-10-08 12:45:00,90.69,90.69,90.46,90.48,15556.0,66.4238,66.4238,66.2554,66.27,15556.0
2015-10-08 12:50:00,90.45,90.52,90.41,90.51,14721.0,66.2481,66.2993,66.2188,66.292,14721.0
2015-10-08 12:55:00,90.51,90.59,90.49,90.57,5068.0,66.292,66.3506,66.2774,66.336,5068.0
2015-10-08 13:00:00,90.57,90.59,90.48,90.48,6602.0,66.336,66.3506,66.27,66.27,6602.0
2015-10-08 13:05:00,90.51,90.57,90.5,90.54,6466.0,66.292,66.336,66.2847,66.314,6466.0
2015-10-08 13:10:00,90.52,90.59,90.51,90.56,5099.0,66.2993,66.3506,66.292,66.3286,5099.0
2015-10-08 13:15:00,90.55,90.63,90.54,90.63,4850.0,66.3213,66.3799,66.314,66.3799,4850.0
2015-10-08 13:20:00,90.65,90.69,90.64,90.69,2700.0,66.3945,66.4238,66.3872,66.4238,2700.0
2015-10-08 13:25:00,90.69,90.76,90.66,90.74,9014.0,66.4238,66.4751,66.4019,66.4605,9014.0
2015-10-08 13:30:00,90.73,90.76,90.67,90.67,18101.0,66.4531,66.4751,66.4092,66.4092,18101.0
2015-10-08 13:35:00,90.67,90.69,90.63,90.63,8820.0,66.4092,66.4238,66.3799,66.3799,8820.0
2015-10-08 13:40:00,90.64,90.66,90.57,90.59,16127.0,66.3872,66.4019,66.336,66.3506,16127.0
2015-10-08 13:45:00,90.59,90.65,90.58,90.64,7000.0,66.3506,66.3945,66.3433,66.3872,7000.0
2015-10-08 13:50:00,90.65,90.67,90.6,90.67,12468.0,66.3945,66.4092,66.3579,66.4092,12468.0
2015-10-08 13:55:00,90.68,90.74,90.59,90.66,26241.0,66.4165,66.4605,66.3506,66.4019,26241.0
2015-10-08 14:00:00,90.65,90.97,90.52,90.52,53573.0,66.3945,66.6289,66.2993,66.2993,53573.0
2015-10-08 14:05:00,90.48,90.49,90.1,90.23,21306.0,66.27,66.2774,65.9917,66.0869,21306.0
2015-10-08 14:10:00,90.26,90.39,90.2,90.32,21005.0,66.1089,66.2041,66.065,66.1528,21005.0
2015-10-08 14:15:00,90.3,90.31,90.12,90.15,25149.0,66.1382,66.1455,66.0064,66.0283,25149.0
2015-10-08 14:20:00,90.16,90.18,90.03,90.14,11565.0,66.0357,66.0503,65.9404,66.021,11565.0
2015-10-08 14:25:00,90.17,90.21,89.97,90.19,52013.0,66.043,66.0723,65.8965,66.0576,52013.0
2015-10-08 14:30:00,90.18,90.54,90.16,90.54,20643.0,66.0503,66.314,66.0357,66.314,20643.0
2015-10-08 14:35:00,90.54,90.66,90.49,90.64,7558.0,66.314,66.4019,66.2774,66.3872,7558.0
2015-10-08 14:40:00,90.66,90.75,90.64,90.64,13688.0,66.4019,66.4678,66.3872,66.3872,13688.0
2015-10-08 14:45:00,90.66,90.7,90.61,90.67,16828.0,66.4019,66.4312,66.3653,66.4092,16828.0
2015-10-08 14:50:00,90.69,90.76,90.68,90.69,14205.0,66.4238,66.4751,66.4165,66.4238,14205.0
2015-10-08 14:55:00,90.73,90.97,90.72,90.93,16561.0,66.4531,66.6289,66.4458,66.5996,16561.0
2015-10-08 15:00:00,90.91,91.07,90.9,90.95,25541.0,66.585,66.7022,66.5777,66.6143,25541.0
2015-10-08 15:05:00,90.91,90.96,90.84,90.95,36401.0,66.585,66.6216,66.5337,66.6143,36401.0
2015-10-08 15:10:00,90.95,91.05,90.95,91.01,31192.0,66.6143,66.6875,66.6143,66.6582,31192.0
2015-10-08 15:15:00,91.01,91.09,90.99,91.01,23702.0,66.6582,66.7168,66.6436,66.6582,23702.0
2015-10-08 15:20:00,91.02,91.08,90.85,90.86,22730.0,66.6655,66.7095,66.541,66.5484,22730.0
2015-10-08 15:25:00,90.86,90.94,90.79,90.83,19482.0,66.5484,66.607,66.4971,66.5264,19482.0
2015-10-08 15:30:00,90.85,90.89,90.81,90.82,31440.0,66.541,66.5703,66.5117,66.5191,31440.0
2015-10-08 15:35:00,90.8,90.89,90.72,90.72,36831.0,66.5044,66.5703,66.4458,66.4458,36831.0
2015-10-08 15:40:00,90.72,90.82,90.72,90.81,24111.0,66.4458,66.5191,66.4458,66.5117,24111.0
2015-10-08 15:45:00,90.82,90.9,90.82,90.86,66961.0,66.5191,66.5777,66.5191,66.5484,66961.0
2015-10-08 15:50:00,90.86,90.91,90.83,90.91,57767.0,66.5484,66.585,66.5264,66.585,57767.0
2015-10-08 15:55:00,90.91,91.01,90.86,90.96,72612.0,66.585,66.6582,66.5484,66.6216,72612.0
2015-10-09 09:30:00,90.79,91.2,90.64,90.85,31201.0,66.4971,66.7974,66.3872,66.541,31201.0
2015-10-09 09:35:00,90.84,91.23,90.84,91.14,23316.0,66.5337,66.8194,66.5337,66.7534,23316.0
2015-10-09 09:40:00,91.09,91.25,90.84,91.2,18187.0,66.7168,66.834,66.5337,66.7974,18187.0
2015-10-09 09:45:00,91.19,91.24,91.02,91.12,14820.0,66.7901,66.8267,66.6655,66.7388,14820.0
2015-10-09 09:50:00,91.16,91.26,91.13,91.18,12017.0,66.7681,66.8413,66.7461,66.7827,12017.0
2015-10-09 09:55:00,91.15,91.21,91.02,91.21,13870.0,66.7608,66.8047,66.6655,66.8047,13870.0
2015-10-09 10:00:00,91.21,91.21,90.97,91.02,10176.0,66.8047,66.8047,66.6289,66.6655,10176.0
2015-10-09 10:05:00,91.04,91.04,90.92,90.95,8748.0,66.6802,66.6802,66.5923,66.6143,8748.0
2015-10-09 10:10:00,90.88,90.91,90.76,90.88,13468.0,66.563,66.585,66.4751,66.563,13468.0
2015-10-09 10:15:00,90.87,90.92,90.76,90.8,15268.0,66.5557,66.5923,66.4751,66.5044,15268.0
2015-10-09 10:20:00,90.81,90.82,90.62,90.63,16676.0,66.5117,66.5191,66.3726,66.3799,16676.0
2015-10-09 10:25:00,90.59,90.61,90.48,90.53,17890.0,66.3506,66.3653,66.27,66.3067,17890.0
2015-10-09 10:30:00,90.5,90.58,90.47,90.49,14679.0,66.2847,66.3433,66.2627,66.2774,14679.0
2015-10-09 10:35:00,90.47,90.61,90.46,90.54,9740.0,66.2627,66.3653,66.2554,66.314,9740.0
2015-10-09 10:40:00,90.56,90.61,90.53,90.6,8058.0,66.3286,66.3653,66.3067,66.3579,8058.0
2015-10-09 10:45:00,90.62,90.71,90.54,90.56,15895.0,66.3726,66.4385,66.314,66.3286,15895.0
2015-10-09 10:50:00,90.54,90.59,90.49,90.52,10674.0,66.314,66.3506,66.2774,66.2993,10674.0
2015-10-09 10:55:00,90.55,90.66,90.51,90.65,9827.0,66.3213,66.4019,66.292,66.3945,9827.0
2015-10-09 11:00:00,90.65,90.75,90.64,90.65,9908.0,66.3945,66.4678,66.3872,66.3945,9908.0
2015-10-09 11:05:00,90.64,90.64,90.53,90.53,12032.0,66.3872,66.3872,66.3067,66.3067,12032.0
2015-10-09 11:10:00,90.52,90.59,90.48,90.51,11953.0,66.2993,66.3506,66.27,66.292,11953.0
2015-10-09 11:15:00,90.5,90.54,90.46,90.46,14957.0,66.2847,66.314,66.2554,66.2554,14957.0
2015-10-09 11:20:00,90.47,90.53,90.45,90.49,10178.0,66.2627,66.3067,66.2481,66.2774,10178.0
2015-10-09 11:25:00,90.47,90.61,90.47,90.61,6240.0,66.2627,66.3653,66.2627,66.3653,6240.0
2015-10-09 11:30:00,90.64,90.65,90.55,90.59,8366.0,66.3872,66.3945,66.3213,66.3506,8366.0
2015-10-09 11:35:00,90.55,90.59,90.53,90.59,11932.0,66.3213,66.3506,66.3067,66.3506,11932.0
2015-10-09 11:40:00,90.57,90.57,90.48,90.52,12505.0,66.336,66.336,66.27,66.2993,12505.0
2015-10-09 11:45:00,90.54,90.55,90.38,90.38,19934.0,66.314,66.3213,66.1968,66.1968,19934.0
2015-10-09 11:50:00,90.39,90.4,90.25,90.28,19645.0,66.2041,66.2114,66.1016,66.1235,19645.0
2015-10-09 11:55:00,90.27,90.37,90.25,90.29,19313.0,66.1162,66.1895,66.1016,66.1309,19313.0
2015-10-09 12:00:00,90.29,90.35,90.26,90.28,11463.0,66.1309,66.1748,66.1089,66.1235,11463.0
2015-10-09 12:05:00,90.28,90.3,90.14,90.18,38962.0,66.1235,66.1382,66.021,66.0503,38962.0
2015-10-09 12:10:00,90.15,90.17,90.04,90.06,10474.0,66.0283,66.043,65.9478,65.9624,10474.0
2015-10-09 12:15:00,90.08,90.08,89.94,89.99,9246.0,65.9771,65.9771,65.8745,65.9111,9246.0
2015-10-09 12:20:00,90.02,90.1,89.99,90.06,26243.0,65.9331,65.9917,65.9111,65.9624,26243.0
2015-10-09 12:25:00,90.06,90.06,89.91,89.96,51161.0,65.9624,65.9624,65.8526,65.8892,51161.0
2015-10-09 12:30:00,89.95,89.96,89.82,89.82,23817.0,65.8818,65.8892,65.7866,65.7866,23817.0
2015-10-09 12:35:00,89.85,89.96,89.83,89.96,18707.0,65.8086,65.8892,65.794,65.8892,18707.0
2015-10-09 12:40:00,89.96,89.98,89.89,89.97,18706.0,65.8892,65.9038,65.8379,65.8965,18706.0
2015-10-09 12:45:00,89.93,89.98,89.92,89.96,21072.0,65.8672,65.9038,65.8599,65.8892,21072.0
2015-10-09 12:50:00,89.96,90.01,89.94,89.98,28977.0,65.8892,65.9258,65.8745,65.9038,28977.0
2015-10-09 12:55:00,89.96,89.99,89.93,89.94,29498.0,65.8892,65.9111,65.8672,65.8745,29498.0
2015-10-09 13:00:00,89.94,90.02,89.94,89.99,20219.0,65.8745,65.9331,65.8745,65.9111,20219.0
2015-10-09 13:05:00,89.97,89.97,89.84,89.84,9860.0,65.8965,65.8965,65.8013,65.8013,9860.0
2015-10-09 13:10:00,89.81,89.85,89.72,89.8,10310.0,65.7793,65.8086,65.7134,65.772,10310.0
2015-10-09 13:15:00,89.79,89.85,89.77,89.82,5384.0,65.7647,65.8086,65.75,65.7866,5384.0
2015-10-09 13:20:00,89.85,89.94,89.81,89.94,13907.0,65.8086,65.8745,65.7793,65.8745,13907.0
2015-10-09 13:25:00,89.9,89.92,89.83,89.84,5436.0,65.8452,65.8599,65.794,65.8013,5436.0
2015-10-09 13:30:00,89.85,89.86,89.68,89.7,23322.0,65.8086,65.8159,65.6841,65.6987,23322.0
2015-10-09 13:35:00,89.69,89.8,89.64,89.77,4771.0,65.6914,65.772,65.6548,65.75,4771.0
2015-10-09 13:40:00,89.76,89.79,89.67,89.76,7235.0,65.7427,65.7647,65.6768,65.7427,7235.0
2015-10-09 13:45:00,89.79,89.84,89.76,89.82,9041.0,65.7647,65.8013,65.7427,65.7866,9041.0
2015-10-09 13:50:00,89.85,89.87,89.81,89.83,4593.0,65.8086,65.8233,65.7793,65.794,4593.0
2015-10-09 13:55:00,89.85,89.88,89.81,89.81,5812.0,65.8086,65.8306,65.7793,65.7793,5812.0
2015-10-09 14:00:00,89.82,89.85,89.77,89.78,6845.0,65.7866,65.8086,65.75,65.7573,6845.0
2015-10-09 14:05:00,89.75,89.8,89.72,89.77,5885.0,65.7354,65.772,65.7134,65.75,5885.0
2015-10-09 14:10:00,89.8,89.82,89.78,89.82,12634.0,65.772,65.7866,65.7573,65.7866,12634.0
2015-10-09 14:15:00,89.81,89.82,89.7,89.74,9756.0,65.7793,65.7866,65.6987,65.728,9756.0
2015-10-09 14:20:00,89.75,89.76,89.66,89.67,5656.0,65.7354,65.7427,65.6694,65.6768,5656.0
2015-10-09 14:25:00,89.67,89.79,89.62,89.77,19320.0,65.6768,65.7647,65.6401,65.75,19320.0
2015-10-09 14:30:00,89.77,89.77,89.65,89.69,9470.0,65.75,65.75,65.6621,65.6914,9470.0
2015-10-09 14:35:00,89.68,89.75,89.65,89.75,6528.0,65.6841,65.7354,65.6621,65.7354,6528.0
2015-10-09 14:40:00,89.76,89.78,89.68,89.69,7402.0,65.7427,65.7573,65.6841,65.6914,7402.0
2015-10-09 14:45:00,89.69,89.73,89.66,89.73,6307.0,65.6914,65.7207,65.6694,65.7207,6307.0
2015-10-09 14:50:00,89.74,89.77,89.69,89.75,8917.0,65.728,65.75,65.6914,65.7354,8917.0
2015-10-09 14:55:00,89.76,89.79,89.74,89.78,5145.0,65.7427,65.7647,65.728,65.7573,5145.0
2015-10-09 15:00:00,89.77,89.79,89.69,89.71,6616.0,65.75,65.7647,65.6914,65.7061,6616.0
2015-10-09 15:05:00,89.7,89.75,89.7,89.75,3637.0,65.6987,65.7354,65.6987,65.7354,3637.0
2015-10-09 15:10:00,89.75,89.77,89.64,89.7,16058.0,65.7354,65.75,65.6548,65.6987,16058.0
2015-10-09 15:15:00,89.69,89.72,89.63,89.66,14921.0,65.6914,65.7134,65.6475,65.6694,14921.0
2015-10-09 15:20:00,89.65,89.66,89.6,89.6,18650.0,65.6621,65.6694,65.6255,65.6255,18650.0
2015-10-09 15:25:00,89.61,89.63,89.57,89.6,22086.0,65.6328,65.6475,65.6035,65.6255,22086.0
2015-10-09 15:30:00,89.6,89.78,89.59,89.76,28068.0,65.6255,65.7573,65.6182,65.7427,28068.0
2015-10-09 15:35:00,89.74,89.83,89.72,89.76,15803.0,65.728,65.794,65.7134,65.7427,15803.0
2015-10-09 15:40:00,89.77,89.85,89.74,89.85,27873.0,65.75,65.8086,65.728,65.8086,27873.0
2015-10-09 15:45:00,89.86,89.92,89.83,89.87,27556.0,65.8159,65.8599,65.794,65.8233,27556.0
2015-10-09 15:50:00,89.9,89.92,89.85,89.92,46593.0,65.8452,65.8599,65.8086,65.8599,46593.0
2015-10-09 15:55:00,89.92,89.93,89.77,89.84,141485.0,65.8599,65.8672,65.75,65.8013,141485.0
2015-10-12 09:30:00,89.63,89.99,89.45,89.45,16436.0,65.6475,65.9111,65.5156,65.5156,16436.0
2015-10-12 09:35:00,89.57,89.57,89.28,89.54,19453.0,65.6035,65.6035,65.3911,65.5816,19453.0
2015-10-12 09:40:00,89.49,89.53,89.23,89.34,44658.0,65.5449,65.5742,65.3545,65.4351,44658.0
2015-10-12 09:45:00,89.34,89.4,89.29,89.33,32423.0,65.4351,65.479,65.3984,65.4277,32423.0
2015-10-12 09:50:00,89.37,89.69,89.37,89.68,23395.0,65.457,65.6914,65.457,65.6841,23395.0
2015-10-12 09:55:00,89.66,90.04,89.66,89.98,26791.0,65.6694,65.9478,65.6694,65.9038,26791.0
2015-10-12 10:00:00,89.98,90.08,89.85,90.08,22576.0,65.9038,65.9771,65.8086,65.9771,22576.0
2015-10-12 10:05:00,90.09,90.1,89.9,90.04,17844.0,65.9844,65.9917,65.8452,65.9478,17844.0
2015-10-12 10:10:00,90.04,90.05,89.83,89.87,33436.0,65.9478,65.9551,65.794,65.8233,33436.0
2015-10-12 10:15:00,89.89,89.91,89.61,89.61,28618.0,65.8379,65.8526,65.6328,65.6328,28618.0
2015-10-12 10:20:00,89.61,89.64,89.48,89.51,19699.0,65.6328,65.6548,65.5376,65.5596,19699.0
2015-10-12 10:25:00,89.49,89.53,89.4,89.52,32590.0,65.5449,65.5742,65.479,65.5669,32590.0
2015-10-12 10:30:00,89.52,89.64,89.48,89.63,28187.0,65.5669,65.6548,65.5376,65.6475,28187.0
2015-10-12 10:35:00,89.65,89.73,89.64,89.7,19562.0,65.6621,65.7207,65.6548,65.6987,19562.0
2015-10-12 10:40:00,89.72,89.72,89.5,89.57,16340.0,65.7134,65.7134,65.5523,65.6035,16340.0
2015-10-12 10:45:00,89.57,89.57,89.41,89.51,17093.0,65.6035,65.6035,65.4863,65.5596,17093.0
2015-10-12 10:50:00,89.52,89.61,89.4,89.48,22309.0,65.5669,65.6328,65.479,65.5376,22309.0
2015-10-12 10:55:00,89.47,89.52,89.41,89.41,14975.0,65.5303,65.5669,65.4863,65.4863,14975.0
2015-10-12 11:00:00,89.41,89.49,89.37,89.45,23607.0,65.4863,65.5449,65.457,65.5156,23607.0
2015-10-12 11:05:00,89.46,89.68,89.45,89.65,21838.0,65.523,65.6841,65.5156,65.6621,21838.0
2015-10-12 11:10:00,89.68,89.77,89.62,89.66,17807.0,65.6841,65.75,65.6401,65.6694,17807.0
2015-10-12 11:15:00,89.67,89.69,89.61,89.69,12413.0,65.6768,65.6914,65.6328,65.6914,12413.0
2015-10-12 11:20:00,89.69,89.89,89.66,89.83,16436.0,65.6914,65.8379,65.6694,65.794,16436.0
2015-10-12 11:25:00,89.86,89.87,89.77,89.77,9977.0,65.8159,65.8233,65.75,65.75,9977.0
2015-10-12 11:30:00,89.79,89.82,89.77,89.79,27132.0,65.7647,65.7866,65.75,65.7647,27132.0
2015-10-12 11:35:00,89.79,89.79,89.65,89.69,13192.0,65.7647,65.7647,65.6621,65.6914,13192.0
2015-10-12 11:40:00,89.68,89.81,89.57,89.76,23700.0,65.6841,65.7793,65.6035,65.7427,23700.0
2015-10-12 11:45:00,89.77,89.85,89.75,89.84,16686.0,65.75,65.8086,65.7354,65.8013,16686.0
2015-10-12 11:50:00,89.82,89.88,89.81,89.88,14566.0,65.7866,65.8306,65.7793,65.8306,14566.0
2015-10-12 11:55:00,89.89,89.91,89.82,89.87,10502.0,65.8379,65.8526,65.7866,65.8233,10502.0
2015-10-12 12:00:00,89.86,89.87,89.76,89.82,15842.0,65.8159,65.8233,65.7427,65.7866,15842.0
2015-10-12 12:05:00,89.81,89.81,89.72,89.77,10487.0,65.7793,65.7793,65.7134,65.75,10487.0
2015-10-12 12:10:00,89.78,89.8,89.76,89.8,8313.0,65.7573,65.772,65.7427,65.772,8313.0
2015-10-12 12:15:00,89.79,89.82,89.68,89.69,12917.0,65.7647,65.7866,65.6841,65.6914,12917.0
2015-10-12 12:20:00,89.69,89.7,89.64,89.67,9446.0,65.6914,65.6987,65.6548,65.6768,9446.0
2015-10-12 12:25:00,89.66,89.68,89.63,89.67,8332.0,65.6694,65.6841,65.6475,65.6768,8332.0
2015-10-12 12:30:00,89.69,89.69,89.6,89.61,9619.0,65.6914,65.6914,65.6255,65.6328,9619.0
2015-10-12 12:35:00,89.61,89.62,89.58,89.59,12079.0,65.6328,65.6401,65.6108,65.6182,12079.0
2015-10-12 12:40:00,89.59,89.59,89.44,89.47,9586.0,65.6182,65.6182,65.5083,65.5303,9586.0
2015-10-12 12:45:00,89.46,89.53,89.44,89.46,7593.0,65.523,65.5742,65.5083,65.523,7593.0
2015-10-12 12:50:00,89.47,89.57,89.45,89.53,10310.0,65.5303,65.6035,65.5156,65.5742,10310.0
2015-10-12 12:55:00,89.55,89.65,89.54,89.65,10177.0,65.5889,65.6621,65.5816,65.6621,10177.0
2015-10-12 13:00:00,89.64,89.65,89.56,89.56,7923.0,65.6548,65.6621,65.5962,65.5962,7923.0
2015-10-12 13:05:00,89.58,89.58,89.49,89.52,8442.0,65.6108,65.6108,65.5449,65.5669,8442.0
2015-10-12 13:10:00,89.52,89.56,89.5,89.56,10712.0,65.5669,65.5962,65.5523,65.5962,10712.0
2015-10-12 13:15:00,89.55,89.62,89.54,89.61,9050.0,65.5889,65.6401,65.5816,65.6328,9050.0
2015-10-12 13:20:00,89.61,89.67,89.6,89.67,10888.0,65.6328,65.6768,65.6255,65.6768,10888.0
2015-10-12 13:25:00,89.67,89.67,89.64,89.65,8788.0,65.6768,65.6768,65.6548,65.6621,8788.0
2015-10-12 13:30:00,89.65,89.68,89.61,89.63,17391.0,65.6621,65.6841,65.6328,65.6475,17391.0
2015-10-12 13:35:00,89.64,89.72,89.64,89.69,13328.0,65.6548,65.7134,65.6548,65.6914,13328.0
2015-10-12 13:40:00,89.69,89.7,89.57,89.57,11140.0,65.6914,65.6987,65.6035,65.6035,11140.0
2015-10-12 13:45:00,89.56,89.63,89.52,89.61,15745.0,65.5962,65.6475,65.5669,65.6328,15745.0
2015-10-12 13:50:00,89.61,89.64,89.5,89.53,13917.0,65.6328,65.6548,65.5523,65.5742,13917.0
2015-10-12 13:55:00,89.52,89.54,89.45,89.46,5961.0,65.5669,65.5816,65.5156,65.523,5961.0
2015-10-12 14:00:00,89.48,89.52,89.45,89.51,13013.0,65.5376,65.5669,65.5156,65.5596,13013.0
2015-10-12 14:05:00,89.53,89.61,89.52,89.57,11795.0,65.5742,65.6328,65.5669,65.6035,11795.0
2015-10-12 14:10:00,89.59,89.59,89.5,89.53,10009.0,65.6182,65.6182,65.5523,65.5742,10009.0
2015-10-12 14:15:00,89.53,89.53,89.48,89.48,8812.0,65.5742,65.5742,65.5376,65.5376,8812.0
2015-10-12 14:20:00,89.49,89.52,89.47,89.5,9525.0,65.5449,65.5669,65.5303,65.5523,9525.0
2015-10-12 14:25:00,89.5,89.55,89.47,89.48,12839.0,65.5523,65.5889,65.5303,65.5376,12839.0
2015-10-12 14:30:00,89.49,89.52,89.46,89.5,19492.0,65.5449,65.5669,65.523,65.5523,19492.0
2015-10-12 14:35:00,89.51,89.55,89.48,89.5,18697.0,65.5596,65.5889,65.5376,65.5523,18697.0
2015-10-12 14:40:00,89.51,89.53,89.47,89.52,13827.0,65.5596,65.5742,65.5303,65.5669,13827.0
2015-10-12 14:45:00,89.52,89.63,89.51,89.63,12806.0,65.5669,65.6475,65.5596,65.6475,12806.0
2015-10-12 14:50:00,89.62,89.65,89.56,89.63,26349.0,65.6401,65.6621,65.5962,65.6475,26349.0
2015-10-12 14:55:00,89.64,89.66,89.58,89.6,18682.0,65.6548,65.6694,65.6108,65.6255,18682.0
2015-10-12 15:00:00,89.6,89.63,89.56,89.57,23676.0,65.6255,65.6475,65.5962,65.6035,23676.0
2015-10-12 15:05:00,89.57,89.63,89.56,89.61,17329.0,65.6035,65.6475,65.5962,65.6328,17329.0
2015-10-12 15:10:00,89.61,89.69,89.6,89.68,22576.0,65.6328,65.6914,65.6255,65.6841,22576.0
2015-10-12 15:15:00,89.68,89.77,89.68,89.76,27507.0,65.6841,65.75,65.6841,65.7427,27507.0
2015-10-12 15:20:00,89.76,89.82,89.72,89.74,44818.0,65.7427,65.7866,65.7134,65.728,44818.0
2015-10-12 15:25:00,89.75,89.76,89.7,89.71,26585.0,65.7354,65.7427,65.6987,65.7061,26585.0
2015-10-12 15:30:00,89.7,89.72,89.64,89.72,25135.0,65.6987,65.7134,65.6548,65.7134,25135.0
2015-10-12 15:35:00,89.72,89.73,89.65,89.71,28803.0,65.7134,65.7207,65.6621,65.7061,28803.0
2015-10-12 15:40:00,89.72,89.75,89.6,89.61,31109.0,65.7134,65.7354,65.6255,65.6328,31109.0
2015-10-12 15:45:00,89.62,89.66,89.6,89.61,48430.0,65.6401,65.6694,65.6255,65.6328,48430.0
2015-10-12 15:50:00,89.62,89.65,89.59,89.59,45932.0,65.6401,65.6621,65.6182,65.6182,45932.0
2015-10-12 15:55:00,89.59,89.71,89.58,89.68,60091.0,65.6182,65.7061,65.6108,65.6841,60091.0
2015-10-13 09:30:00,88.97,89.24,88.8,89.08,37178.0,65.539,65.7379,65.4138,65.6201,37178.0
2015-10-13 09:35:00,89.24,89.36,89.02,89.12,31472.0,65.7379,65.8263,65.5759,65.6495,31472.0
2015-10-13 09:40:00,89.12,89.24,88.94,89.02,37719.0,65.6495,65.7379,65.5169,65.5759,37719.0
2015-10-13 09:45:00,89.05,89.13,88.91,89.13,25527.0,65.598,65.6569,65.4948,65.6569,25527.0
2015-10-13 09:50:00,89.12,89.19,89.03,89.04,44339.0,65.6495,65.7011,65.5832,65.5906,44339.0
2015-10-13 09:55:00,89.03,89.07,88.83,88.9,24300.0,65.5832,65.6127,65.4359,65.4875,24300.0
2015-10-13 10:00:00,88.89,89.1,88.89,89.07,34739.0,65.4801,65.6348,65.4801,65.6127,34739.0
2015-10-13 10:05:00,89.05,89.11,88.97,89.05,36760.0,65.598,65.6422,65.539,65.598,36760.0
2015-10-13 10:10:00,89.04,89.12,88.85,88.9,37374.0,65.5906,65.6495,65.4506,65.4875,37374.0
2015-10-13 10:15:00,88.88,89.06,88.83,89.0,22461.0,65.4727,65.6053,65.4359,65.5611,22461.0
2015-10-13 10:20:00,89.04,89.11,88.98,88.98,15430.0,65.5906,65.6422,65.5464,65.5464,15430.0
2015-10-13 10:25:00,88.97,89.13,88.91,88.98,41770.0,65.539,65.6569,65.4948,65.5464,41770.0
2015-10-13 10:30:00,88.98,89.05,88.95,88.98,41964.0,65.5464,65.598,65.5243,65.5464,41964.0
2015-10-13 10:35:00,88.99,89.0,88.89,88.91,19902.0,65.5538,65.5611,65.4801,65.4948,19902.0
2015-10-13 10:40:00,88.9,89.0,88.89,88.97,15995.0,65.4875,65.5611,65.4801,65.539,15995.0
2015-10-13 10:45:00,88.97,89.01,88.88,88.89,29148.0,65.539,65.5685,65.4727,65.4801,29148.0
2015-10-13 10:50:00,88.9,89.0,88.89,88.95,14750.0,65.4875,65.5611,65.4801,65.5243,14750.0
2015-10-13 10:55:00,88.96,89.03,88.96,89.0,51473.0,65.5317,65.5832,65.5317,65.5611,51473.0
2015-10-13 11:00:00,89.03,89.09,89.01,89.08,21750.0,65.5832,65.6274,65.5685,65.6201,21750.0
2015-10-13 11:05:00,89.09,89.26,89.08,89.25,61774.0,65.6274,65.7527,65.6201,65.7453,61774.0
2015-10-13 11:10:00,89.25,89.34,89.2,89.28,24205.0,65.7453,65.8116,65.7085,65.7674,24205.0
2015-10-13 11:15:00,89.3,89.31,89.2,89.27,18595.0,65.7821,65.7895,65.7085,65.76,18595.0
2015-10-13 11:20:00,89.26,89.29,89.14,89.16,31933.0,65.7527,65.7748,65.6643,65.679,31933.0
2015-10-13 11:25:00,89.15,89.16,89.05,89.06,9836.0,65.6716,65.679,65.598,65.6053,9836.0
2015-10-13 11:30:00,89.04,89.14,89.02,89.13,31254.0,65.5906,65.6643,65.5759,65.6569,31254.0
2015-10-13 11:35:00,89.13,89.23,89.07,89.22,21975.0,65.6569,65.7306,65.6127,65.7232,21975.0
2015-10-13 11:40:00,89.21,89.23,89.08,89.15,17609.0,65.7158,65.7306,65.6201,65.6716,17609.0
2015-10-13 11:45:00,89.15,89.2,89.08,89.14,14254.0,65.6716,65.7085,65.6201,65.6643,14254.0
2015-10-13 11:50:00,89.12,89.12,89.05,89.1,18972.0,65.6495,65.6495,65.598,65.6348,18972.0
2015-10-13 11:55:00,89.09,89.11,89.01,89.03,9711.0,65.6274,65.6422,65.5685,65.5832,9711.0
2015-10-13 12:00:00,89.01,89.06,88.98,89.0,8996.0,65.5685,65.6053,65.5464,65.5611,8996.0
2015-10-13 12:05:00,89.0,89.02,88.91,88.94,14302.0,65.5611,65.5759,65.4948,65.5169,14302.0
2015-10-13 12:10:00,88.92,88.94,88.78,88.79,12597.0,65.5022,65.5169,65.3991,65.4064,12597.0
2015-10-13 12:15:00,88.79,88.88,88.72,88.83,33963.0,65.4064,65.4727,65.3549,65.4359,33963.0
2015-10-13 12:20:00,88.83,89.02,88.82,89.0,28507.0,65.4359,65.5759,65.4285,65.5611,28507.0
2015-10-13 12:25:00,89.01,89.07,89.0,89.04,23490.0,65.5685,65.6127,65.5611,65.5906,23490.0
2015-10-13 12:30:00,89.05,89.15,89.05,89.13,20976.0,65.598,65.6716,65.598,65.6569,20976.0
2015-10-13 12:35:00,89.13,89.15,88.99,89.05,22543.0,65.6569,65.6716,65.5538,65.598,22543.0
2015-10-13 12:40:00,89.05,89.11,89.05,89.06,19793.0,65.598,65.6422,65.598,65.6053,19793.0
2015-10-13 12:45:00,89.06,89.07,88.95,88.96,35205.0,65.6053,65.6127,65.5243,65.5317,35205.0
2015-10-13 12:50:00,88.95,89.01,88.95,88.99,17282.0,65.5243,65.5685,65.5243,65.5538,17282.0
2015-10-13 12:55:00,88.99,89.0,88.84,88.84,14467.0,65.5538,65.5611,65.4433,65.4433,14467.0
2015-10-13 13:00:00,88.83,88.92,88.76,88.9,14676.0,65.4359,65.5022,65.3843,65.4875,14676.0
2015-10-13 13:05:00,88.91,88.91,88.73,88.73,5150.0,65.4948,65.4948,65.3622,65.3622,5150.0
2015-10-13 13:10:00,88.72,88.72,88.64,88.68,7889.0,65.3549,65.3549,65.2959,65.3254,7889.0
2015-10-13 13:15:00,88.69,88.84,88.68,88.82,12987.0,65.3328,65.4433,65.3254,65.4285,12987.0
2015-10-13 13:20:00,88.8,88.82,88.67,88.67,5232.0,65.4138,65.4285,65.318,65.318,5232.0
2015-10-13 13:25:00,88.66,88.69,88.6,88.68,15037.0,65.3107,65.3328,65.2665,65.3254,15037.0
2015-10-13 13:30:00,88.68,88.68,88.54,88.6,16574.0,65.3254,65.3254,65.2223,65.2665,16574.0
2015-10-13 13:35:00,88.58,88.66,88.53,88.63,16990.0,65.2517,65.3107,65.2149,65.2886,16990.0
2015-10-13 13:40:00,88.64,88.67,88.59,88.59,13115.0,65.2959,65.318,65.2591,65.2591,13115.0
2015-10-13 13:45:00,88.6,88.71,88.59,88.71,17647.0,65.2665,65.3475,65.2591,65.3475,17647.0
2015-10-13 13:50:00,88.71,88.73,88.68,88.71,26592.0,65.3475,65.3622,65.3254,65.3475,26592.0
2015-10-13 13:55:00,88.71,88.77,88.58,88.6,34004.0,65.3475,65.3917,65.2517,65.2665,34004.0
2015-10-13 14:00:00,88.62,88.64,88.53,88.59,35155.0,65.2812,65.2959,65.2149,65.2591,35155.0
2015-10-13 14:05:00,88.58,88.63,88.55,88.58,20821.0,65.2517,65.2886,65.2297,65.2517,20821.0
2015-10-13 14:10:00,88.59,88.74,88.57,88.74,29511.0,65.2591,65.3696,65.2444,65.3696,29511.0
2015-10-13 14:15:00,88.74,88.88,88.71,88.84,50144.0,65.3696,65.4727,65.3475,65.4433,50144.0
2015-10-13 14:20:00,88.85,88.86,88.73,88.73,10097.0,65.4506,65.458,65.3622,65.3622,10097.0
2015-10-13 14:25:00,88.71,88.73,88.66,88.71,13487.0,65.3475,65.3622,65.3107,65.3475,13487.0
2015-10-13 14:30:00,88.69,88.7,88.62,88.64,15430.0,65.3328,65.3401,65.2812,65.2959,15430.0
2015-10-13 14:35:00,88.64,88.78,88.63,88.76,29017.0,65.2959,65.3991,65.2886,65.3843,29017.0
2015-10-13 14:40:00,88.77,88.8,88.76,88.77,16300.0,65.3917,65.4138,65.3843,65.3917,16300.0
2015-10-13 14:45:00,88.79,88.89,88.79,88.88,9878.0,65.4064,65.4801,65.4064,65.4727,9878.0
2015-10-13 14:50:00,88.88,88.95,88.86,88.94,13580.0,65.4727,65.5243,65.458,65.5169,13580.0
2015-10-13 14:55:00,88.95,89.03,88.94,89.01,14328.0,65.5243,65.5832,65.5169,65.5685,14328.0
2015-10-13 15:00:00,89.01,89.03,88.96,88.99,18438.0,65.5685,65.5832,65.5317,65.5538,18438.0
2015-10-13 15:05:00,89.0,89.01,88.9,88.92,19338.0,65.5611,65.5685,65.4875,65.5022,19338.0
2015-10-13 15:10:00,88.92,88.98,88.9,88.92,20489.0,65.5022,65.5464,65.4875,65.5022,20489.0
2015-10-13 15:15:00,88.91,88.92,88.85,88.87,24501.0,65.4948,65.5022,65.4506,65.4654,24501.0
2015-10-13 15:20:00,88.85,88.89,88.79,88.79,30466.0,65.4506,65.4801,65.4064,65.4064,30466.0
2015-10-13 15:25:00,88.79,88.79,88.71,88.76,40297.0,65.4064,65.4064,65.3475,65.3843,40297.0
2015-10-13 15:30:00,88.75,88.87,88.75,88.81,33489.0,65.377,65.4654,65.377,65.4212,33489.0
2015-10-13 15:35:00,88.81,88.81,88.68,88.7,45753.0,65.4212,65.4212,65.3254,65.3401,45753.0
2015-10-13 15:40:00,88.7,88.76,88.67,88.69,48827.0,65.3401,65.3843,65.318,65.3328,48827.0
2015-10-13 15:45:00,88.68,88.78,88.67,88.74,54003.0,65.3254,65.3991,65.318,65.3696,54003.0
2015-10-13 15:50:00,88.74,88.74,88.57,88.61,81251.0,65.3696,65.3696,65.2444,65.2738,81251.0
2015-10-13 15:55:00,88.6,88.72,88.6,88.65,107156.0,65.2665,65.3549,65.2665,65.3033,107156.0
2015-10-14 09:30:00,88.09,88.26,86.85,86.85,102708.0,64.8908,65.016,63.9774,63.9774,102708.0
2015-10-14 09:35:00,86.85,86.9,86.06,86.5,128617.0,63.9774,64.0142,63.3954,63.7195,128617.0
2015-10-14 09:40:00,86.5,87.64,86.29,87.37,94417.0,63.7195,64.5593,63.5648,64.3604,94417.0
2015-10-14 09:45:00,87.39,87.86,87.28,87.55,84399.0,64.3751,64.7214,64.2941,64.493,84399.0
2015-10-14 09:50:00,87.58,87.65,87.39,87.54,95894.0,64.5151,64.5667,64.3751,64.4856,95894.0
2015-10-14 09:55:00,87.6,87.65,87.49,87.64,94056.0,64.5298,64.5667,64.4488,64.5593,94056.0
2015-10-14 10:00:00,87.55,87.6,87.3,87.6,46281.0,64.493,64.5298,64.3088,64.5298,46281.0
2015-10-14 10:05:00,87.58,87.79,87.58,87.67,56360.0,64.5151,64.6698,64.5151,64.5814,56360.0
2015-10-14 10:10:00,87.64,87.78,87.62,87.65,63465.0,64.5593,64.6624,64.5446,64.5667,63465.0
2015-10-14 10:15:00,87.64,87.74,87.55,87.64,45618.0,64.5593,64.633,64.493,64.5593,45618.0
2015-10-14 10:20:00,87.64,87.64,87.44,87.44,54895.0,64.5593,64.5593,64.412,64.412,54895.0
2015-10-14 10:25:00,87.45,87.53,87.2,87.51,65471.0,64.4193,64.4783,64.2352,64.4635,65471.0
2015-10-14 10:30:00,87.5,87.53,87.4,87.49,45898.0,64.4562,64.4783,64.3825,64.4488,45898.0
2015-10-14 10:35:00,87.5,87.5,87.19,87.23,52134.0,64.4562,64.4562,64.2278,64.2573,52134.0
2015-10-14 10:40:00,87.23,87.32,87.17,87.17,36097.0,64.2573,64.3236,64.2131,64.2131,36097.0
2015-10-14 10:45:00,87.16,87.23,86.99,87.11,44967.0,64.2057,64.2573,64.0805,64.1689,44967.0
2015-10-14 10:50:00,87.08,87.27,87.07,87.23,26768.0,64.1468,64.2867,64.1394,64.2573,26768.0
2015-10-14 10:55:00,87.25,87.46,87.2,87.4,30992.0,64.272,64.4267,64.2352,64.3825,30992.0
2015-10-14 11:00:00,87.42,87.53,87.2,87.53,48807.0,64.3972,64.4783,64.2352,64.4783,48807.0
2015-10-14 11:05:00,87.52,87.52,87.26,87.3,23231.0,64.4709,64.4709,64.2794,64.3088,23231.0
2015-10-14 11:10:00,87.26,87.28,87.07,87.07,29612.0,64.2794,64.2941,64.1394,64.1394,29612.0
2015-10-14 11:15:00,87.09,87.17,87.08,87.15,15920.0,64.1542,64.2131,64.1468,64.1984,15920.0
2015-10-14 11:20:00,87.15,87.15,86.98,86.98,23476.0,64.1984,64.1984,64.0731,64.0731,23476.0
2015-10-14 11:25:00,86.95,87.04,86.93,86.99,41208.0,64.051,64.1173,64.0363,64.0805,41208.0
2015-10-14 11:30:00,86.99,87.11,86.95,87.02,16313.0,64.0805,64.1689,64.051,64.1026,16313.0
2015-10-14 11:35:00,87.05,87.31,87.02,87.27,36282.0,64.1247,64.3162,64.1026,64.2867,36282.0
2015-10-14 11:40:00,87.3,87.31,87.19,87.24,22929.0,64.3088,64.3162,64.2278,64.2646,22929.0
2015-10-14 11:45:00,87.25,87.25,86.97,87.01,45421.0,64.272,64.272,64.0658,64.0952,45421.0
2015-10-14 11:50:00,86.98,87.24,86.97,87.16,11505.0,64.0731,64.2646,64.0658,64.2057,11505.0
2015-10-14 11:55:00,87.16,87.3,87.15,87.26,19717.0,64.2057,64.3088,64.1984,64.2794,19717.0
2015-10-14 12:00:00,87.24,87.24,86.98,86.98,15687.0,64.2646,64.2646,64.0731,64.0731,15687.0
2015-10-14 12:05:00,86.99,87.01,86.86,86.96,23427.0,64.0805,64.0952,63.9847,64.0584,23427.0
2015-10-14 12:10:00,86.97,87.12,86.96,87.04,21036.0,64.0658,64.1763,64.0584,64.1173,21036.0
2015-10-14 12:15:00,87.08,87.19,87.01,87.1,16082.0,64.1468,64.2278,64.0952,64.1615,16082.0
2015-10-14 12:20:00,87.1,87.16,87.04,87.12,16389.0,64.1615,64.2057,64.1173,64.1763,16389.0
2015-10-14 12:25:00,87.11,87.12,87.05,87.07,8170.0,64.1689,64.1763,64.1247,64.1394,8170.0
2015-10-14 12:30:00,87.05,87.35,87.05,87.25,16070.0,64.1247,64.3457,64.1247,64.272,16070.0
2015-10-14 12:35:00,87.28,87.32,87.23,87.28,10144.0,64.2941,64.3236,64.2573,64.2941,10144.0
2015-10-14 12:40:00,87.25,87.44,87.24,87.35,11969.0,64.272,64.412,64.2646,64.3457,11969.0
2015-10-14 12:45:00,87.35,87.44,87.33,87.38,21463.0,64.3457,64.412,64.3309,64.3678,21463.0
2015-10-14 12:50:00,87.37,87.47,87.35,87.38,22166.0,64.3604,64.4341,64.3457,64.3678,22166.0
2015-10-14 12:55:00,87.39,87.44,87.37,87.41,34949.0,64.3751,64.412,64.3604,64.3899,34949.0
2015-10-14 13:00:00,87.41,87.44,87.2,87.2,22726.0,64.3899,64.412,64.2352,64.2352,22726.0
2015-10-14 13:05:00,87.2,87.29,87.15,87.24,9259.0,64.2352,64.3015,64.1984,64.2646,9259.0
2015-10-14 13:10:00,87.24,87.35,87.24,87.33,22664.0,64.2646,64.3457,64.2646,64.3309,22664.0
2015-10-14 13:15:00,87.35,87.41,87.14,87.16,24733.0,64.3457,64.3899,64.191,64.2057,24733.0
2015-10-14 13:20:00,87.15,87.22,87.06,87.09,12106.0,64.1984,64.2499,64.1321,64.1542,12106.0
2015-10-14 13:25:00,87.08,87.1,87.01,87.05,18373.0,64.1468,64.1615,64.0952,64.1247,18373.0
2015-10-14 13:30:00,87.06,87.09,87.0,87.09,23107.0,64.1321,64.1542,64.0879,64.1542,23107.0
2015-10-14 13:35:00,87.07,87.12,86.93,86.93,22604.0,64.1394,64.1763,64.0363,64.0363,22604.0
2015-10-14 13:40:00,86.92,86.93,86.83,86.88,24468.0,64.0289,64.0363,63.9626,63.9995,24468.0
2015-10-14 13:45:00,86.89,86.96,86.82,86.86,19299.0,64.0068,64.0584,63.9553,63.9847,19299.0
2015-10-14 13:50:00,86.85,86.85,86.71,86.75,25405.0,63.9774,63.9774,63.8742,63.9037,25405.0
2015-10-14 13:55:00,86.73,86.77,86.66,86.72,12330.0,63.889,63.9184,63.8374,63.8816,12330.0
2015-10-14 14:00:00,86.72,86.78,86.57,86.59,21625.0,63.8816,63.9258,63.7711,63.7858,21625.0
2015-10-14 14:05:00,86.57,86.59,86.41,86.48,24948.0,63.7711,63.7858,63.6532,63.7048,24948.0
2015-10-14 14:10:00,86.46,86.6,86.4,86.49,18604.0,63.6901,63.7932,63.6459,63.7122,18604.0
2015-10-14 14:15:00,86.48,86.5,86.36,86.36,20449.0,63.7048,63.7195,63.6164,63.6164,20449.0
2015-10-14 14:20:00,86.36,86.47,86.33,86.33,17894.0,63.6164,63.6974,63.5943,63.5943,17894.0
2015-10-14 14:25:00,86.31,86.33,86.19,86.19,15234.0,63.5796,63.5943,63.4912,63.4912,15234.0
2015-10-14 14:30:00,86.19,86.23,86.07,86.07,18029.0,63.4912,63.5206,63.4028,63.4028,18029.0
2015-10-14 14:35:00,86.09,86.23,86.07,86.23,19547.0,63.4175,63.5206,63.4028,63.5206,19547.0
2015-10-14 14:40:00,86.24,86.24,86.08,86.12,19061.0,63.528,63.528,63.4101,63.4396,19061.0
2015-10-14 14:45:00,86.11,86.12,85.98,86.01,21503.0,63.4322,63.4396,63.3365,63.3586,21503.0
2015-10-14 14:50:00,86.01,86.03,85.88,85.95,22792.0,63.3586,63.3733,63.2628,63.3144,22792.0
2015-10-14 14:55:00,85.95,86.13,85.93,86.13,31584.0,63.3144,63.447,63.2996,63.447,31584.0
2015-10-14 15:00:00,86.11,86.17,86.09,86.13,14777.0,63.4322,63.4764,63.4175,63.447,14777.0
2015-10-14 15:05:00,86.16,86.26,86.11,86.2,20821.0,63.4691,63.5427,63.4322,63.4985,20821.0
2015-10-14 15:10:00,86.2,86.27,86.16,86.16,17681.0,63.4985,63.5501,63.4691,63.4691,17681.0
2015-10-14 15:15:00,86.16,86.17,85.96,86.0,50439.0,63.4691,63.4764,63.3217,63.3512,50439.0
2015-10-14 15:20:00,86.0,86.16,85.97,86.14,38725.0,63.3512,63.4691,63.3291,63.4543,38725.0
2015-10-14 15:25:00,86.13,86.2,86.09,86.2,25396.0,63.447,63.4985,63.4175,63.4985,25396.0
2015-10-14 15:30:00,86.21,86.34,86.2,86.24,31012.0,63.5059,63.6017,63.4985,63.528,31012.0
2015-10-14 15:35:00,86.23,86.29,86.21,86.25,22756.0,63.5206,63.5648,63.5059,63.5354,22756.0
2015-10-14 15:40:00,86.23,86.31,86.16,86.2,31627.0,63.5206,63.5796,63.4691,63.4985,31627.0
2015-10-14 15:45:00,86.2,86.29,86.16,86.18,50697.0,63.4985,63.5648,63.4691,63.4838,50697.0
2015-10-14 15:50:00,86.18,86.2,86.09,86.1,67989.0,63.4838,63.4985,63.4175,63.4249,67989.0
2015-10-14 15:55:00,86.09,86.22,86.05,86.15,95587.0,63.4175,63.5133,63.388,63.4617,95587.0
2015-10-15 09:30:00,86.79,87.11,86.41,86.41,53682.0,63.9332,64.1689,63.6532,63.6532,53682.0
2015-10-15 09:35:00,86.41,86.69,86.13,86.42,57784.0,63.6532,63.8595,63.447,63.6606,57784.0
2015-10-15 09:40:00,86.47,87.01,86.47,86.98,44674.0,63.6974,64.0952,63.6974,64.0731,44674.0
2015-10-15 09:45:00,86.98,87.03,86.8,87.0,30755.0,64.0731,64.11,63.9405,64.0879,30755.0
2015-10-15 09:50:00,87.0,87.03,86.8,86.83,24738.0,64.0879,64.11,63.9405,63.9626,24738.0
2015-10-15 09:55:00,86.83,86.96,86.77,86.95,12513.0,63.9626,64.0584,63.9184,64.051,12513.0
2015-10-15 10:00:00,86.94,87.05,86.85,86.91,20877.0,64.0437,64.1247,63.9774,64.0216,20877.0
2015-10-15 10:05:00,86.93,87.03,86.9,86.99,15504.0,64.0363,64.11,64.0142,64.0805,15504.0
2015-10-15 10:10:00,86.99,87.24,86.94,87.23,22838.0,64.0805,64.2646,64.0437,64.2573,22838.0
2015-10-15 10:15:00,87.23,87.36,87.22,87.33,47305.0,64.2573,64.353,64.2499,64.3309,47305.0
2015-10-15 10:20:00,87.36,87.39,87.26,87.33,29265.0,64.353,64.3751,64.2794,64.3309,29265.0
2015-10-15 10:25:00,87.32,87.33,87.15,87.15,72087.0,64.3236,64.3309,64.1984,64.1984,72087.0
2015-10-15 10:30:00,87.14,87.21,86.99,87.2,20859.0,64.191,64.2426,64.0805,64.2352,20859.0
2015-10-15 10:35:00,87.19,87.24,87.11,87.19,18879.0,64.2278,64.2646,64.1689,64.2278,18879.0
2015-10-15 10:40:00,87.17,87.31,87.17,87.21,31393.0,64.2131,64.3162,64.2131,64.2426,31393.0
2015-10-15 10:45:00,87.21,87.27,87.13,87.25,37952.0,64.2426,64.2867,64.1836,64.272,37952.0
2015-10-15 10:50:00,87.26,87.3,87.14,87.15,20950.0,64.2794,64.3088,64.191,64.1984,20950.0
2015-10-15 10:55:00,87.18,87.21,87.11,87.14,22750.0,64.2205,64.2426,64.1689,64.191,22750.0
2015-10-15 11:00:00,87.14,87.25,87.08,87.19,32770.0,64.191,64.272,64.1468,64.2278,32770.0
2015-10-15 11:05:00,87.21,87.23,87.01,87.07,30117.0,64.2426,64.2573,64.0952,64.1394,30117.0
2015-10-15 11:10:00,87.09,87.15,87.08,87.11,23464.0,64.1542,64.1984,64.1468,64.1689,23464.0
2015-10-15 11:15:00,87.11,87.12,86.95,86.98,17553.0,64.1689,64.1763,64.051,64.0731,17553.0
2015-10-15 11:20:00,86.99,87.05,86.93,86.99,40536.0,64.0805,64.1247,64.0363,64.0805,40536.0
2015-10-15 11:25:00,86.98,87.0,86.91,86.93,27783.0,64.0731,64.0879,64.0216,64.0363,27783.0
2015-10-15 11:30:00,86.93,87.0,86.85,86.85,25520.0,64.0363,64.0879,63.9774,63.9774,25520.0
2015-10-15 11:35:00,86.85,86.92,86.71,86.71,22836.0,63.9774,64.0289,63.8742,63.8742,22836.0
2015-10-15 11:40:00,86.71,86.74,86.59,86.63,30607.0,63.8742,63.8963,63.7858,63.8153,30607.0
2015-10-15 11:45:00,86.66,86.69,86.5,86.5,35462.0,63.8374,63.8595,63.7195,63.7195,35462.0
2015-10-15 11:50:00,86.5,86.53,86.35,86.53,42749.0,63.7195,63.7416,63.609,63.7416,42749.0
2015-10-15 11:55:00,86.52,86.63,86.41,86.57,14961.0,63.7343,63.8153,63.6532,63.7711,14961.0
2015-10-15 12:00:00,86.56,86.88,86.55,86.82,15555.0,63.7637,63.9995,63.7564,63.9553,15555.0
2015-10-15 12:05:00,86.81,86.92,86.76,86.92,17863.0,63.9479,64.0289,63.9111,64.0289,17863.0
2015-10-15 12:10:00,86.92,87.0,86.84,86.91,15911.0,64.0289,64.0879,63.97,64.0216,15911.0
2015-10-15 12:15:00,86.92,87.02,86.87,86.98,31467.0,64.0289,64.1026,63.9921,64.0731,31467.0
2015-10-15 12:20:00,86.99,87.05,86.92,86.92,24390.0,64.0805,64.1247,64.0289,64.0289,24390.0
2015-10-15 12:25:00,86.92,87.07,86.91,87.04,26338.0,64.0289,64.1394,64.0216,64.1173,26338.0
2015-10-15 12:30:00,87.04,87.05,86.87,86.87,17402.0,64.1173,64.1247,63.9921,63.9921,17402.0
2015-10-15 12:35:00,86.88,86.95,86.88,86.93,13089.0,63.9995,64.051,63.9995,64.0363,13089.0
2015-10-15 12:40:00,86.94,86.97,86.78,86.97,11432.0,64.0437,64.0658,63.9258,64.0658,11432.0
2015-10-15 12:45:00,86.97,87.0,86.93,86.99,11698.0,64.0658,64.0879,64.0363,64.0805,11698.0
2015-10-15 12:50:00,87.0,87.0,86.91,86.99,13756.0,64.0879,64.0879,64.0216,64.0805,13756.0
2015-10-15 12:55:00,86.99,87.0,86.92,86.95,9991.0,64.0805,64.0879,64.0289,64.051,9991.0
2015-10-15 13:00:00,86.96,86.96,86.87,86.93,10847.0,64.0584,64.0584,63.9921,64.0363,10847.0
2015-10-15 13:05:00,86.93,87.1,86.92,86.99,47655.0,64.0363,64.1615,64.0289,64.0805,47655.0
2015-10-15 13:10:00,86.99,87.0,86.9,86.93,18436.0,64.0805,64.0879,64.0142,64.0363,18436.0
2015-10-15 13:15:00,86.94,87.01,86.93,86.96,54059.0,64.0437,64.0952,64.0363,64.0584,54059.0
2015-10-15 13:20:00,86.97,87.0,86.9,86.91,82905.0,64.0658,64.0879,64.0142,64.0216,82905.0
2015-10-15 13:25:00,86.91,87.01,86.91,86.95,25567.0,64.0216,64.0952,64.0216,64.051,25567.0
2015-10-15 13:30:00,86.96,86.98,86.87,86.91,18479.0,64.0584,64.0731,63.9921,64.0216,18479.0
2015-10-15 13:35:00,86.91,87.11,86.9,87.04,25126.0,64.0216,64.1689,64.0142,64.1173,25126.0
2015-10-15 13:40:00,87.02,87.07,86.96,87.0,35874.0,64.1026,64.1394,64.0584,64.0879,35874.0
2015-10-15 13:45:00,87.0,87.02,86.95,86.98,25885.0,64.0879,64.1026,64.051,64.0731,25885.0
2015-10-15 13:50:00,86.98,87.07,86.93,87.05,40283.0,64.0731,64.1394,64.0363,64.1247,40283.0
2015-10-15 13:55:00,87.07,87.13,87.01,87.08,49165.0,64.1394,64.1836,64.0952,64.1468,49165.0
2015-10-15 14:00:00,87.09,87.16,87.05,87.12,30634.0,64.1542,64.2057,64.1247,64.1763,30634.0
2015-10-15 14:05:00,87.14,87.14,86.95,86.99,61668.0,64.191,64.191,64.051,64.0805,61668.0
2015-10-15 14:10:00,87.0,87.06,86.95,86.95,60916.0,64.0879,64.1321,64.051,64.051,60916.0
2015-10-15 14:15:00,86.95,87.02,86.95,87.01,23046.0,64.051,64.1026,64.051,64.0952,23046.0
2015-10-15 14:20:00,87.01,87.05,86.76,86.78,49649.0,64.0952,64.1247,63.9111,63.9258,49649.0
2015-10-15 14:25:00,86.77,86.92,86.73,86.9,38223.0,63.9184,64.0289,63.889,64.0142,38223.0
2015-10-15 14:30:00,86.9,87.11,86.86,87.09,44281.0,64.0142,64.1689,63.9847,64.1542,44281.0
2015-10-15 14:35:00,87.09,87.1,86.93,86.95,48087.0,64.1542,64.1615,64.0363,64.051,48087.0
2015-10-15 14:40:00,86.95,86.97,86.9,86.92,65118.0,64.051,64.0658,64.0142,64.0289,65118.0
2015-10-15 14:45:00,86.92,87.06,86.91,87.04,37953.0,64.0289,64.1321,64.0216,64.1173,37953.0
2015-10-15 14:50:00,87.03,87.22,87.0,87.19,76808.0,64.11,64.2499,64.0879,64.2278,76808.0
2015-10-15 14:55:00,87.19,87.34,87.19,87.28,30286.0,64.2278,64.3383,64.2278,64.2941,30286.0
2015-10-15 15:00:00,87.28,87.32,87.18,87.31,66076.0,64.2941,64.3236,64.2205,64.3162,66076.0
2015-10-15 15:05:00,87.31,87.31,87.05,87.06,61370.0,64.3162,64.3162,64.1247,64.1321,61370.0
2015-10-15 15:10:00,87.05,87.11,86.95,87.06,40048.0,64.1247,64.1689,64.051,64.1321,40048.0
2015-10-15 15:15:00,87.06,87.27,87.02,87.25,44014.0,64.1321,64.2867,64.1026,64.272,44014.0
2015-10-15 15:20:00,87.25,87.36,87.2,87.23,34017.0,64.272,64.353,64.2352,64.2573,34017.0
2015-10-15 15:25:00,87.24,87.24,87.13,87.14,70112.0,64.2646,64.2646,64.1836,64.191,70112.0
2015-10-15 15:30:00,87.13,87.2,87.1,87.17,69975.0,64.1836,64.2352,64.1615,64.2131,69975.0
2015-10-15 15:35:00,87.16,87.17,87.1,87.13,59068.0,64.2057,64.2131,64.1615,64.1836,59068.0
2015-10-15 15:40:00,87.13,87.15,87.02,87.07,55382.0,64.1836,64.1984,64.1026,64.1394,55382.0
2015-10-15 15:45:00,87.08,87.13,87.04,87.05,131621.0,64.1468,64.1836,64.1173,64.1247,131621.0
2015-10-15 15:50:00,87.06,87.11,87.01,87.11,216064.0,64.1321,64.1689,64.0952,64.1689,216064.0
2015-10-15 15:55:00,87.12,87.24,87.08,87.23,185474.0,64.1763,64.2646,64.1468,64.2573,185474.0
2015-10-16 09:30:00,88.22,88.22,87.72,88.14,220295.0,64.9866,64.9866,64.6182,64.9276,220295.0
2015-10-16 09:35:00,88.17,88.21,87.87,88.0,68145.0,64.9497,64.9792,64.7287,64.8245,68145.0
2015-10-16 09:40:00,88.0,88.07,87.78,87.78,39947.0,64.8245,64.8761,64.6624,64.6624,39947.0
2015-10-16 09:45:00,87.77,87.8,87.27,87.38,51215.0,64.6551,64.6772,64.2867,64.3678,51215.0
2015-10-16 09:50:00,87.36,87.5,87.28,87.28,32849.0,64.353,64.4562,64.2941,64.2941,32849.0
2015-10-16 09:55:00,87.25,87.37,87.19,87.19,19822.0,64.272,64.3604,64.2278,64.2278,19822.0
2015-10-16 10:00:00,87.2,87.46,87.2,87.44,31486.0,64.2352,64.4267,64.2352,64.412,31486.0
2015-10-16 10:05:00,87.43,87.43,87.27,87.37,59335.0,64.4046,64.4046,64.2867,64.3604,59335.0
2015-10-16 10:10:00,87.39,87.57,87.39,87.55,25819.0,64.3751,64.5077,64.3751,64.493,25819.0
2015-10-16 10:15:00,87.55,87.55,87.29,87.31,41500.0,64.493,64.493,64.3015,64.3162,41500.0
2015-10-16 10:20:00,87.29,87.45,87.25,87.45,20452.0,64.3015,64.4193,64.272,64.4193,20452.0
2015-10-16 10:25:00,87.45,87.45,87.23,87.42,37096.0,64.4193,64.4193,64.2573,64.3972,37096.0
2015-10-16 10:30:00,87.41,87.41,87.23,87.32,34485.0,64.3899,64.3899,64.2573,64.3236,34485.0
2015-10-16 10:35:00,87.32,87.43,87.31,87.36,69765.0,64.3236,64.4046,64.3162,64.353,69765.0
2015-10-16 10:40:00,87.37,87.42,87.31,87.32,47504.0,64.3604,64.3972,64.3162,64.3236,47504.0
2015-10-16 10:45:00,87.33,87.54,87.33,87.51,22011.0,64.3309,64.4856,64.3309,64.4635,22011.0
2015-10-16 10:50:00,87.51,87.68,87.42,87.65,57260.0,64.4635,64.5888,64.3972,64.5667,57260.0
2015-10-16 10:55:00,87.66,87.73,87.57,87.57,49629.0,64.574,64.6256,64.5077,64.5077,49629.0
2015-10-16 11:00:00,87.58,87.6,87.53,87.55,55182.0,64.5151,64.5298,64.4783,64.493,55182.0
2015-10-16 11:05:00,87.57,87.57,87.43,87.56,20148.0,64.5077,64.5077,64.4046,64.5004,20148.0
2015-10-16 11:10:00,87.54,87.57,87.49,87.54,18119.0,64.4856,64.5077,64.4488,64.4856,18119.0
2015-10-16 11:15:00,87.54,87.61,87.53,87.61,49785.0,64.4856,64.5372,64.4783,64.5372,49785.0
2015-10-16 11:20:00,87.61,87.64,87.57,87.59,17266.0,64.5372,64.5593,64.5077,64.5225,17266.0
2015-10-16 11:25:00,87.59,87.63,87.49,87.52,25781.0,64.5225,64.5519,64.4488,64.4709,25781.0
2015-10-16 11:30:00,87.52,87.59,87.5,87.57,42700.0,64.4709,64.5225,64.4562,64.5077,42700.0
2015-10-16 11:35:00,87.57,87.65,87.51,87.6,26283.0,64.5077,64.5667,64.4635,64.5298,26283.0
2015-10-16 11:40:00,87.61,87.71,87.61,87.71,13890.0,64.5372,64.6109,64.5372,64.6109,13890.0
2015-10-16 11:45:00,87.72,87.86,87.7,87.8,16719.0,64.6182,64.7214,64.6035,64.6772,16719.0
2015-10-16 11:50:00,87.8,87.93,87.8,87.82,35943.0,64.6772,64.7729,64.6772,64.6919,35943.0
2015-10-16 11:55:00,87.83,87.85,87.81,87.85,54787.0,64.6993,64.714,64.6845,64.714,54787.0
2015-10-16 12:00:00,87.84,87.84,87.68,87.69,28861.0,64.7066,64.7066,64.5888,64.5961,28861.0
2015-10-16 12:05:00,87.7,87.73,87.6,87.61,17576.0,64.6035,64.6256,64.5298,64.5372,17576.0
2015-10-16 12:10:00,87.61,87.63,87.56,87.59,11679.0,64.5372,64.5519,64.5004,64.5225,11679.0
2015-10-16 12:15:00,87.58,87.59,87.52,87.58,11134.0,64.5151,64.5225,64.4709,64.5151,11134.0
2015-10-16 12:20:00,87.58,87.64,87.56,87.63,13683.0,64.5151,64.5593,64.5004,64.5519,13683.0
2015-10-16 12:25:00,87.65,87.67,87.61,87.62,13005.0,64.5667,64.5814,64.5372,64.5446,13005.0
2015-10-16 12:30:00,87.62,87.66,87.6,87.63,10699.0,64.5446,64.574,64.5298,64.5519,10699.0
2015-10-16 12:35:00,87.62,87.62,87.5,87.6,10827.0,64.5446,64.5446,64.4562,64.5298,10827.0
2015-10-16 12:40:00,87.59,87.59,87.5,87.5,9281.0,64.5225,64.5225,64.4562,64.4562,9281.0
2015-10-16 12:45:00,87.49,87.55,87.46,87.51,7837.0,64.4488,64.493,64.4267,64.4635,7837.0
2015-10-16 12:50:00,87.51,87.53,87.46,87.53,7584.0,64.4635,64.4783,64.4267,64.4783,7584.0
2015-10-16 12:55:00,87.53,87.53,87.46,87.49,12279.0,64.4783,64.4783,64.4267,64.4488,12279.0
2015-10-16 13:00:00,87.49,87.61,87.48,87.61,9913.0,64.4488,64.5372,64.4414,64.5372,9913.0
2015-10-16 13:05:00,87.6,87.62,87.53,87.55,17668.0,64.5298,64.5446,64.4783,64.493,17668.0
2015-10-16 13:10:00,87.55,87.63,87.55,87.59,13280.0,64.493,64.5519,64.493,64.5225,13280.0
2015-10-16 13:15:00,87.59,87.63,87.53,87.55,10272.0,64.5225,64.5519,64.4783,64.493,10272.0
2015-10-16 13:20:00,87.57,87.57,87.45,87.46,15216.0,64.5077,64.5077,64.4193,64.4267,15216.0
2015-10-16 13:25:00,87.46,87.46,87.39,87.39,11021.0,64.4267,64.4267,64.3751,64.3751,11021.0
2015-10-16 13:30:00,87.39,87.45,87.37,87.38,18288.0,64.3751,64.4193,64.3604,64.3678,18288.0
2015-10-16 13:35:00,87.38,87.51,87.37,87.43,20523.0,64.3678,64.4635,64.3604,64.4046,20523.0
2015-10-16 13:40:00,87.44,87.45,87.34,87.34,10080.0,64.412,64.4193,64.3383,64.3383,10080.0
2015-10-16 13:45:00,87.33,87.35,87.25,87.28,23262.0,64.3309,64.3457,64.272,64.2941,23262.0
2015-10-16 13:50:00,87.28,87.29,87.19,87.19,21969.0,64.2941,64.3015,64.2278,64.2278,21969.0
2015-10-16 13:55:00,87.19,87.2,87.16,87.19,13883.0,64.2278,64.2352,64.2057,64.2278,13883.0
2015-10-16 14:00:00,87.2,87.21,87.05,87.12,22212.0,64.2352,64.2426,64.1247,64.1763,22212.0
2015-10-16 14:05:00,87.11,87.2,87.1,87.13,12601.0,64.1689,64.2352,64.1615,64.1836,12601.0
2015-10-16 14:10:00,87.14,87.22,87.13,87.17,16510.0,64.191,64.2499,64.1836,64.2131,16510.0
2015-10-16 14:15:00,87.17,87.24,87.14,87.14,38730.0,64.2131,64.2646,64.191,64.191,38730.0
2015-10-16 14:20:00,87.14,87.22,87.11,87.22,25610.0,64.191,64.2499,64.1689,64.2499,25610.0
2015-10-16 14:25:00,87.21,87.35,87.21,87.3,19197.0,64.2426,64.3457,64.2426,64.3088,19197.0
2015-10-16 14:30:00,87.3,87.41,87.3,87.41,20050.0,64.3088,64.3899,64.3088,64.3899,20050.0
2015-10-16 14:35:00,87.41,87.54,87.41,87.54,25402.0,64.3899,64.4856,64.3899,64.4856,25402.0
2015-10-16 14:40:00,87.52,87.71,87.49,87.71,25488.0,64.4709,64.6109,64.4488,64.6109,25488.0
2015-10-16 14:45:00,87.7,87.72,87.61,87.63,28300.0,64.6035,64.6182,64.5372,64.5519,28300.0
2015-10-16 14:50:00,87.64,87.71,87.6,87.63,18687.0,64.5593,64.6109,64.5298,64.5519,18687.0
2015-10-16 14:55:00,87.62,87.64,87.58,87.61,23789.0,64.5446,64.5593,64.5151,64.5372,23789.0
2015-10-16 15:00:00,87.63,87.71,87.62,87.71,26374.0,64.5519,64.6109,64.5446,64.6109,26374.0
2015-10-16 15:05:00,87.71,87.72,87.62,87.7,27275.0,64.6109,64.6182,64.5446,64.6035,27275.0
2015-10-16 15:10:00,87.7,87.71,87.62,87.65,29978.0,64.6035,64.6109,64.5446,64.5667,29978.0
2015-10-16 15:15:00,87.66,87.78,87.65,87.77,28517.0,64.574,64.6624,64.5667,64.6551,28517.0
2015-10-16 15:20:00,87.78,87.78,87.72,87.76,36459.0,64.6624,64.6624,64.6182,64.6477,36459.0
2015-10-16 15:25:00,87.77,87.77,87.67,87.74,53153.0,64.6551,64.6551,64.5814,64.633,53153.0
2015-10-16 15:30:00,87.73,87.88,87.73,87.88,35018.0,64.6256,64.7361,64.6256,64.7361,35018.0
2015-10-16 15:35:00,87.88,87.99,87.86,87.98,40580.0,64.7361,64.8171,64.7214,64.8098,40580.0
2015-10-16 15:40:00,87.97,88.01,87.93,88.0,44609.0,64.8024,64.8319,64.7729,64.8245,44609.0
2015-10-16 15:45:00,88.0,88.01,87.86,87.89,64487.0,64.8245,64.8319,64.7214,64.7435,64487.0
2015-10-16 15:50:00,87.89,87.89,87.77,87.78,73496.0,64.7435,64.7435,64.6551,64.6624,73496.0
2015-10-16 15:55:00,87.78,87.83,87.61,87.61,214777.0,64.6624,64.6993,64.5372,64.5372,214777.0
2015-10-19 09:30:00,87.16,87.39,86.87,87.13,31434.0,64.2057,64.3751,63.9921,64.1836,31434.0
2015-10-19 09:35:00,87.13,87.19,86.97,86.97,26222.0,64.1836,64.2278,64.0658,64.0658,26222.0
2015-10-19 09:40:00,86.97,87.32,86.97,87.32,39308.0,64.0658,64.3236,64.0658,64.3236,39308.0
2015-10-19 09:45:00,87.34,87.58,87.34,87.58,34608.0,64.3383,64.5151,64.3383,64.5151,34608.0
2015-10-19 09:50:00,87.57,87.66,87.4,87.4,24132.0,64.5077,64.574,64.3825,64.3825,24132.0
2015-10-19 09:55:00,87.39,87.44,87.33,87.41,21671.0,64.3751,64.412,64.3309,64.3899,21671.0
2015-10-19 10:00:00,87.41,87.51,87.26,87.32,22177.0,64.3899,64.4635,64.2794,64.3236,22177.0
2015-10-19 10:05:00,87.31,87.4,87.26,87.37,12115.0,64.3162,64.3825,64.2794,64.3604,12115.0
2015-10-19 10:10:00,87.37,87.55,87.36,87.49,16845.0,64.3604,64.493,64.353,64.4488,16845.0
2015-10-19 10:15:00,87.5,87.53,87.39,87.52,23309.0,64.4562,64.4783,64.3751,64.4709,23309.0
2015-10-19 10:20:00,87.53,87.6,87.43,87.49,23781.0,64.4783,64.5298,64.4046,64.4488,23781.0
2015-10-19 10:25:00,87.51,87.54,87.44,87.45,16574.0,64.4635,64.4856,64.412,64.4193,16574.0
2015-10-19 10:30:00,87.47,87.47,87.36,87.47,24954.0,64.4341,64.4341,64.353,64.4341,24954.0
2015-10-19 10:35:00,87.42,87.48,87.38,87.41,18708.0,64.3972,64.4414,64.3678,64.3899,18708.0
2015-10-19 10:40:00,87.44,87.65,87.44,87.61,53533.0,64.412,64.5667,64.412,64.5372,53533.0
2015-10-19 10:45:00,87.6,87.64,87.56,87.59,17888.0,64.5298,64.5593,64.5004,64.5225,17888.0
2015-10-19 10:50:00,87.59,87.69,87.58,87.69,47970.0,64.5225,64.5961,64.5151,64.5961,47970.0
2015-10-19 10:55:00,87.7,87.86,87.59,87.85,27551.0,64.6035,64.7214,64.5225,64.714,27551.0
2015-10-19 11:00:00,87.83,87.83,87.59,87.63,16075.0,64.6993,64.6993,64.5225,64.5519,16075.0
2015-10-19 11:05:00,87.64,87.72,87.54,87.71,43287.0,64.5593,64.6182,64.4856,64.6109,43287.0
2015-10-19 11:10:00,87.72,87.82,87.7,87.8,14775.0,64.6182,64.6919,64.6035,64.6772,14775.0
2015-10-19 11:15:00,87.8,87.89,87.79,87.79,17146.0,64.6772,64.7435,64.6698,64.6698,17146.0
2015-10-19 11:20:00,87.8,87.87,87.79,87.85,9262.0,64.6772,64.7287,64.6698,64.714,9262.0
2015-10-19 11:25:00,87.87,87.91,87.75,87.75,30948.0,64.7287,64.7582,64.6403,64.6403,30948.0
2015-10-19 11:30:00,87.75,87.85,87.75,87.83,16838.0,64.6403,64.714,64.6403,64.6993,16838.0
2015-10-19 11:35:00,87.83,87.88,87.79,87.81,32586.0,64.6993,64.7361,64.6698,64.6845,32586.0
2015-10-19 11:40:00,87.82,87.87,87.77,87.79,18511.0,64.6919,64.7287,64.6551,64.6698,18511.0
2015-10-19 11:45:00,87.78,87.81,87.72,87.72,12160.0,64.6624,64.6845,64.6182,64.6182,12160.0
2015-10-19 11:50:00,87.72,87.79,87.71,87.71,10796.0,64.6182,64.6698,64.6109,64.6109,10796.0
2015-10-19 11:55:00,87.7,87.73,87.67,87.71,11610.0,64.6035,64.6256,64.5814,64.6109,11610.0
2015-10-19 12:00:00,87.7,87.75,87.56,87.58,11149.0,64.6035,64.6403,64.5004,64.5151,11149.0
2015-10-19 12:05:00,87.59,87.6,87.5,87.53,15058.0,64.5225,64.5298,64.4562,64.4783,15058.0
2015-10-19 12:10:00,87.53,87.53,87.46,87.46,25646.0,64.4783,64.4783,64.4267,64.4267,25646.0
2015-10-19 12:15:00,87.46,87.5,87.38,87.38,22409.0,64.4267,64.4562,64.3678,64.3678,22409.0
2015-10-19 12:20:00,87.39,87.43,87.35,87.39,15710.0,64.3751,64.4046,64.3457,64.3751,15710.0
2015-10-19 12:25:00,87.38,87.45,87.38,87.44,21009.0,64.3678,64.4193,64.3678,64.412,21009.0
2015-10-19 12:30:00,87.44,87.46,87.34,87.37,16911.0,64.412,64.4267,64.3383,64.3604,16911.0
2015-10-19 12:35:00,87.38,87.51,87.36,87.5,14956.0,64.3678,64.4635,64.353,64.4562,14956.0
2015-10-19 12:40:00,87.49,87.56,87.49,87.52,7903.0,64.4488,64.5004,64.4488,64.4709,7903.0
2015-10-19 12:45:00,87.53,87.54,87.46,87.49,19259.0,64.4783,64.4856,64.4267,64.4488,19259.0
2015-10-19 12:50:00,87.48,87.51,87.42,87.48,12183.0,64.4414,64.4635,64.3972,64.4414,12183.0
2015-10-19 12:55:00,87.48,87.56,87.48,87.53,14006.0,64.4414,64.5004,64.4414,64.4783,14006.0
2015-10-19 13:00:00,87.53,87.55,87.44,87.44,15433.0,64.4783,64.493,64.412,64.412,15433.0
2015-10-19 13:05:00,87.43,87.43,87.33,87.36,12486.0,64.4046,64.4046,64.3309,64.353,12486.0
2015-10-19 13:10:00,87.36,87.36,87.28,87.31,18480.0,64.353,64.353,64.2941,64.3162,18480.0
2015-10-19 13:15:00,87.3,87.31,87.24,87.25,23283.0,64.3088,64.3162,64.2646,64.272,23283.0
2015-10-19 13:20:00,87.26,87.31,87.21,87.31,19378.0,64.2794,64.3162,64.2426,64.3162,19378.0
2015-10-19 13:25:00,87.31,87.32,87.27,87.28,13136.0,64.3162,64.3236,64.2867,64.2941,13136.0
2015-10-19 13:30:00,87.26,87.27,87.18,87.19,25276.0,64.2794,64.2867,64.2205,64.2278,25276.0
2015-10-19 13:35:00,87.18,87.18,87.1,87.16,23064.0,64.2205,64.2205,64.1615,64.2057,23064.0
2015-10-19 13:40:00,87.15,87.25,87.15,87.23,11068.0,64.1984,64.272,64.1984,64.2573,11068.0
2015-10-19 13:45:00,87.22,87.27,87.19,87.21,11465.0,64.2499,64.2867,64.2278,64.2426,11465.0
2015-10-19 13:50:00,87.2,87.3,87.18,87.28,14396.0,64.2352,64.3088,64.2205,64.2941,14396.0
2015-10-19 13:55:00,87.27,87.27,87.19,87.19,15202.0,64.2867,64.2867,64.2278,64.2278,15202.0
2015-10-19 14:00:00,87.19,87.23,87.11,87.12,24554.0,64.2278,64.2573,64.1689,64.1763,24554.0
2015-10-19 14:05:00,87.13,87.13,87.01,87.04,23332.0,64.1836,64.1836,64.0952,64.1173,23332.0
2015-10-19 14:10:00,87.05,87.06,86.96,87.01,21902.0,64.1247,64.1321,64.0584,64.0952,21902.0
2015-10-19 14:15:00,87.01,87.03,86.9,86.91,21500.0,64.0952,64.11,64.0142,64.0216,21500.0
2015-10-19 14:20:00,86.9,86.92,86.76,86.77,26510.0,64.0142,64.0289,63.9111,63.9184,26510.0
2015-10-19 14:25:00,86.76,86.77,86.63,86.64,30644.0,63.9111,63.9184,63.8153,63.8227,30644.0
2015-10-19 14:30:00,86.64,86.71,86.6,86.61,64296.0,63.8227,63.8742,63.7932,63.8006,64296.0
2015-10-19 14:35:00,86.61,86.71,86.61,86.7,36612.0,63.8006,63.8742,63.8006,63.8669,36612.0
2015-10-19 14:40:00,86.7,86.74,86.67,86.67,20936.0,63.8669,63.8963,63.8448,63.8448,20936.0
2015-10-19 14:45:00,86.68,86.68,86.57,86.57,28657.0,63.8521,63.8521,63.7711,63.7711,28657.0
2015-10-19 14:50:00,86.57,86.65,86.56,86.61,22108.0,63.7711,63.83,63.7637,63.8006,22108.0
2015-10-19 14:55:00,86.61,86.62,86.53,86.55,26343.0,63.8006,63.8079,63.7416,63.7564,26343.0
2015-10-19 15:00:00,86.55,86.58,86.51,86.56,41267.0,63.7564,63.7785,63.7269,63.7637,41267.0
2015-10-19 15:05:00,86.57,86.69,86.57,86.69,30896.0,63.7711,63.8595,63.7711,63.8595,30896.0
2015-10-19 15:10:00,86.68,86.73,86.66,86.68,34943.0,63.8521,63.889,63.8374,63.8521,34943.0
2015-10-19 15:15:00,86.68,86.7,86.64,86.64,33618.0,63.8521,63.8669,63.8227,63.8227,33618.0
2015-10-19 15:20:00,86.64,86.65,86.6,86.62,31630.0,63.8227,63.83,63.7932,63.8079,31630.0
2015-10-19 15:25:00,86.62,86.73,86.61,86.62,52578.0,63.8079,63.889,63.8006,63.8079,52578.0
2015-10-19 15:30:00,86.62,86.64,86.5,86.5,48172.0,63.8079,63.8227,63.7195,63.7195,48172.0
2015-10-19 15:35:00,86.5,86.54,86.48,86.53,34289.0,63.7195,63.749,63.7048,63.7416,34289.0
2015-10-19 15:40:00,86.53,86.62,86.49,86.61,62588.0,63.7416,63.8079,63.7122,63.8006,62588.0
2015-10-19 15:45:00,86.61,86.62,86.55,86.55,98231.0,63.8006,63.8079,63.7564,63.7564,98231.0
2015-10-19 15:50:00,86.55,86.6,86.51,86.58,78167.0,63.7564,63.7932,63.7269,63.7785,78167.0
2015-10-19 15:55:00,86.57,86.74,86.54,86.7,149833.0,63.7711,63.8963,63.749,63.8669,149833.0
2015-10-20 09:30:00,86.38,87.24,86.38,86.95,39268.0,63.6311,64.2646,63.6311,64.051,39268.0
2015-10-20 09:35:00,86.96,87.11,86.83,87.01,79253.0,64.0584,64.1689,63.9626,64.0952,79253.0
2015-10-20 09:40:00,87.03,87.09,86.85,87.09,36516.0,64.11,64.1542,63.9774,64.1542,36516.0
2015-10-20 09:45:00,87.08,87.27,87.08,87.21,20293.0,64.1468,64.2867,64.1468,64.2426,20293.0
2015-10-20 09:50:00,87.21,87.4,87.19,87.37,23982.0,64.2426,64.3825,64.2278,64.3604,23982.0
2015-10-20 09:55:00,87.37,87.51,87.31,87.46,20545.0,64.3604,64.4635,64.3162,64.4267,20545.0
2015-10-20 10:00:00,87.44,87.68,87.42,87.64,41629.0,64.412,64.5888,64.3972,64.5593,41629.0
2015-10-20 10:05:00,87.62,87.71,87.49,87.71,12481.0,64.5446,64.6109,64.4488,64.6109,12481.0
2015-10-20 10:10:00,87.71,87.71,87.46,87.46,21938.0,64.6109,64.6109,64.4267,64.4267,21938.0
2015-10-20 10:15:00,87.47,87.6,87.43,87.6,18909.0,64.4341,64.5298,64.4046,64.5298,18909.0
2015-10-20 10:20:00,87.6,87.71,87.53,87.59,18060.0,64.5298,64.6109,64.4783,64.5225,18060.0
2015-10-20 10:25:00,87.57,87.68,87.57,87.66,12778.0,64.5077,64.5888,64.5077,64.574,12778.0
2015-10-20 10:30:00,87.69,87.69,87.63,87.68,21461.0,64.5961,64.5961,64.5519,64.5888,21461.0
2015-10-20 10:35:00,87.7,87.7,87.62,87.7,42463.0,64.6035,64.6035,64.5446,64.6035,42463.0
2015-10-20 10:40:00,87.69,88.02,87.69,88.01,31527.0,64.5961,64.8392,64.5961,64.8319,31527.0
2015-10-20 10:45:00,88.03,88.1,87.98,88.05,17652.0,64.8466,64.8982,64.8098,64.8613,17652.0
2015-10-20 10:50:00,88.05,88.14,88.03,88.1,14991.0,64.8613,64.9276,64.8466,64.8982,14991.0
2015-10-20 10:55:00,88.1,88.27,88.06,88.24,26760.0,64.8982,65.0234,64.8687,65.0013,26760.0
2015-10-20 11:00:00,88.24,88.24,88.1,88.14,22212.0,65.0013,65.0013,64.8982,64.9276,22212.0
2015-10-20 11:05:00,88.11,88.13,88.0,88.04,20025.0,64.9055,64.9203,64.8245,64.854,20025.0
2015-10-20 11:10:00,88.05,88.08,87.92,87.96,14360.0,64.8613,64.8834,64.7656,64.795,14360.0
2015-10-20 11:15:00,87.95,88.07,87.93,88.05,32978.0,64.7877,64.8761,64.7729,64.8613,32978.0
2015-10-20 11:20:00,88.03,88.1,87.96,88.1,18840.0,64.8466,64.8982,64.795,64.8982,18840.0
2015-10-20 11:25:00,88.09,88.17,88.09,88.13,19336.0,64.8908,64.9497,64.8908,64.9203,19336.0
2015-10-20 11:30:00,88.13,88.18,88.03,88.04,17697.0,64.9203,64.9571,64.8466,64.854,17697.0
2015-10-20 11:35:00,88.04,88.04,87.91,87.93,17480.0,64.854,64.854,64.7582,64.7729,17480.0
2015-10-20 11:40:00,87.93,87.97,87.88,87.88,34169.0,64.7729,64.8024,64.7361,64.7361,34169.0
2015-10-20 11:45:00,87.88,87.91,87.81,87.81,19850.0,64.7361,64.7582,64.6845,64.6845,19850.0
2015-10-20 11:50:00,87.8,87.86,87.74,87.76,12649.0,64.6772,64.7214,64.633,64.6477,12649.0
2015-10-20 11:55:00,87.74,87.85,87.68,87.8,18673.0,64.633,64.714,64.5888,64.6772,18673.0
2015-10-20 12:00:00,87.82,87.89,87.79,87.87,18841.0,64.6919,64.7435,64.6698,64.7287,18841.0
2015-10-20 12:05:00,87.87,87.9,87.81,87.88,29836.0,64.7287,64.7508,64.6845,64.7361,29836.0
2015-10-20 12:10:00,87.88,87.91,87.82,87.83,22672.0,64.7361,64.7582,64.6919,64.6993,22672.0
2015-10-20 12:15:00,87.82,87.85,87.76,87.78,22888.0,64.6919,64.714,64.6477,64.6624,22888.0
2015-10-20 12:20:00,87.79,87.8,87.75,87.77,9897.0,64.6698,64.6772,64.6403,64.6551,9897.0
2015-10-20 12:25:00,87.77,87.86,87.77,87.83,12421.0,64.6551,64.7214,64.6551,64.6993,12421.0
2015-10-20 12:30:00,87.84,87.84,87.78,87.81,16421.0,64.7066,64.7066,64.6624,64.6845,16421.0
2015-10-20 12:35:00,87.83,87.85,87.75,87.77,17158.0,64.6993,64.714,64.6403,64.6551,17158.0
2015-10-20 12:40:00,87.76,87.84,87.7,87.82,20598.0,64.6477,64.7066,64.6035,64.6919,20598.0
2015-10-20 12:45:00,87.82,87.84,87.79,87.8,26695.0,64.6919,64.7066,64.6698,64.6772,26695.0
2015-10-20 12:50:00,87.81,87.85,87.77,87.81,17894.0,64.6845,64.714,64.6551,64.6845,17894.0
2015-10-20 12:55:00,87.81,87.92,87.81,87.88,19178.0,64.6845,64.7656,64.6845,64.7361,19178.0
2015-10-20 13:00:00,87.88,87.9,87.86,87.88,12871.0,64.7361,64.7508,64.7214,64.7361,12871.0
2015-10-20 13:05:00,87.89,87.94,87.88,87.92,24001.0,64.7435,64.7803,64.7361,64.7656,24001.0
2015-10-20 13:10:00,87.91,87.94,87.89,87.93,18764.0,64.7582,64.7803,64.7435,64.7729,18764.0
2015-10-20 13:15:00,87.92,88.01,87.92,87.96,24033.0,64.7656,64.8319,64.7656,64.795,24033.0
2015-10-20 13:20:00,87.95,88.01,87.9,87.91,20886.0,64.7877,64.8319,64.7508,64.7582,20886.0
2015-10-20 13:25:00,87.9,87.91,87.84,87.87,13269.0,64.7508,64.7582,64.7066,64.7287,13269.0
2015-10-20 13:30:00,87.87,87.88,87.8,87.87,27715.0,64.7287,64.7361,64.6772,64.7287,27715.0
2015-10-20 13:35:00,87.87,87.87,87.8,87.85,18821.0,64.7287,64.7287,64.6772,64.714,18821.0
2015-10-20 13:40:00,87.86,87.93,87.86,87.88,18879.0,64.7214,64.7729,64.7214,64.7361,18879.0
2015-10-20 13:45:00,87.89,87.92,87.83,87.9,14664.0,64.7435,64.7656,64.6993,64.7508,14664.0
2015-10-20 13:50:00,87.91,87.96,87.87,87.93,26091.0,64.7582,64.795,64.7287,64.7729,26091.0
2015-10-20 13:55:00,87.93,88.0,87.92,87.94,23163.0,64.7729,64.8245,64.7656,64.7803,23163.0
2015-10-20 14:00:00,87.94,87.97,87.88,87.97,15979.0,64.7803,64.8024,64.7361,64.8024,15979.0
2015-10-20 14:05:00,87.96,87.99,87.9,87.92,16397.0,64.795,64.8171,64.7508,64.7656,16397.0
2015-10-20 14:10:00,87.91,88.01,87.91,87.99,27112.0,64.7582,64.8319,64.7582,64.8171,27112.0
2015-10-20 14:15:00,87.99,88.0,87.96,87.99,14894.0,64.8171,64.8245,64.795,64.8171,14894.0
2015-10-20 14:20:00,87.98,87.99,87.93,87.94,13728.0,64.8098,64.8171,64.7729,64.7803,13728.0
2015-10-20 14:25:00,87.93,87.98,87.9,87.97,12293.0,64.7729,64.8098,64.7508,64.8024,12293.0
2015-10-20 14:30:00,87.97,88.01,87.95,87.99,10952.0,64.8024,64.8319,64.7877,64.8171,10952.0
2015-10-20 14:35:00,87.99,88.01,87.93,87.95,12348.0,64.8171,64.8319,64.7729,64.7877,12348.0
2015-10-20 14:40:00,87.96,88.03,87.92,87.95,17602.0,64.795,64.8466,64.7656,64.7877,17602.0
2015-10-20 14:45:00,87.95,88.03,87.95,88.02,11391.0,64.7877,64.8466,64.7877,64.8392,11391.0
2015-10-20 14:50:00,88.03,88.12,88.01,88.11,13101.0,64.8466,64.9129,64.8319,64.9055,13101.0
2015-10-20 14:55:00,88.11,88.18,88.08,88.17,12244.0,64.9055,64.9571,64.8834,64.9497,12244.0
2015-10-20 15:00:00,88.17,88.2,88.16,88.16,20174.0,64.9497,64.9718,64.9424,64.9424,20174.0
2015-10-20 15:05:00,88.16,88.18,88.14,88.16,18405.0,64.9424,64.9571,64.9276,64.9424,18405.0
2015-10-20 15:10:00,88.16,88.21,88.12,88.12,19714.0,64.9424,64.9792,64.9129,64.9129,19714.0
2015-10-20 15:15:00,88.13,88.14,88.06,88.08,15495.0,64.9203,64.9276,64.8687,64.8834,15495.0
2015-10-20 15:20:00,88.08,88.18,88.07,88.18,16958.0,64.8834,64.9571,64.8761,64.9571,16958.0
2015-10-20 15:25:00,88.17,88.23,88.15,88.18,19104.0,64.9497,64.9939,64.935,64.9571,19104.0
2015-10-20 15:30:00,88.18,88.18,88.09,88.11,20561.0,64.9571,64.9571,64.8908,64.9055,20561.0
2015-10-20 15:35:00,88.11,88.18,88.11,88.18,21048.0,64.9055,64.9571,64.9055,64.9571,21048.0
2015-10-20 15:40:00,88.17,88.19,88.14,88.15,19317.0,64.9497,64.9645,64.9276,64.935,19317.0
2015-10-20 15:45:00,88.15,88.17,88.07,88.08,38319.0,64.935,64.9497,64.8761,64.8834,38319.0
2015-10-20 15:50:00,88.09,88.09,88.01,88.05,50222.0,64.8908,64.8908,64.8319,64.8613,50222.0
2015-10-20 15:55:00,88.04,88.07,87.97,88.03,92964.0,64.854,64.8761,64.8024,64.8466,92964.0
2015-10-21 09:30:00,88.5,88.64,88.38,88.4,28141.0,65.1928,65.2959,65.1044,65.1192,28141.0
2015-10-21 09:35:00,88.48,88.76,88.36,88.7,31680.0,65.1781,65.3843,65.0897,65.3401,31680.0
2015-10-21 09:40:00,88.69,88.86,88.68,88.77,29343.0,65.3328,65.458,65.3254,65.3917,29343.0
2015-10-21 09:45:00,88.72,88.8,88.65,88.75,27416.0,65.3549,65.4138,65.3033,65.377,27416.0
2015-10-21 09:50:00,88.74,88.82,88.63,88.64,34555.0,65.3696,65.4285,65.2886,65.2959,34555.0
2015-10-21 09:55:00,88.65,88.67,88.47,88.49,32121.0,65.3033,65.318,65.1707,65.1855,32121.0
2015-10-21 10:00:00,88.48,88.64,88.43,88.64,45690.0,65.1781,65.2959,65.1413,65.2959,45690.0
2015-10-21 10:05:00,88.62,88.66,88.57,88.65,25679.0,65.2812,65.3107,65.2444,65.3033,25679.0
2015-10-21 10:10:00,88.65,88.66,88.47,88.48,19541.0,65.3033,65.3107,65.1707,65.1781,19541.0
2015-10-21 10:15:00,88.48,88.5,88.35,88.47,19938.0,65.1781,65.1928,65.0823,65.1707,19938.0
2015-10-21 10:20:00,88.44,88.62,88.44,88.59,15618.0,65.1486,65.2812,65.1486,65.2591,15618.0
2015-10-21 10:25:00,88.59,88.61,88.46,88.48,34087.0,65.2591,65.2738,65.1634,65.1781,34087.0
2015-10-21 10:30:00,88.48,88.5,88.35,88.47,40866.0,65.1781,65.1928,65.0823,65.1707,40866.0
2015-10-21 10:35:00,88.47,88.55,88.44,88.5,21240.0,65.1707,65.2297,65.1486,65.1928,21240.0
2015-10-21 10:40:00,88.51,88.65,88.47,88.62,18014.0,65.2002,65.3033,65.1707,65.2812,18014.0
2015-10-21 10:45:00,88.63,88.67,88.6,88.64,26673.0,65.2886,65.318,65.2665,65.2959,26673.0
2015-10-21 10:50:00,88.65,88.7,88.58,88.66,68630.0,65.3033,65.3401,65.2517,65.3107,68630.0
2015-10-21 10:55:00,88.67,88.83,88.67,88.8,22303.0,65.318,65.4359,65.318,65.4138,22303.0
2015-10-21 11:00:00,88.79,88.86,88.75,88.8,16572.0,65.4064,65.458,65.377,65.4138,16572.0
2015-10-21 11:05:00,88.8,88.85,88.69,88.71,50353.0,65.4138,65.4506,65.3328,65.3475,50353.0
2015-10-21 11:10:00,88.71,88.73,88.61,88.66,40730.0,65.3475,65.3622,65.2738,65.3107,40730.0
2015-10-21 11:15:00,88.67,88.81,88.67,88.76,19882.0,65.318,65.4212,65.318,65.3843,19882.0
2015-10-21 11:20:00,88.76,88.85,88.75,88.83,24682.0,65.3843,65.4506,65.377,65.4359,24682.0
2015-10-21 11:25:00,88.83,88.84,88.77,88.78,18626.0,65.4359,65.4433,65.3917,65.3991,18626.0
2015-10-21 11:30:00,88.79,88.98,88.77,88.9,37480.0,65.4064,65.5464,65.3917,65.4875,37480.0
2015-10-21 11:35:00,88.92,88.92,88.83,88.89,12728.0,65.5022,65.5022,65.4359,65.4801,12728.0
2015-10-21 11:40:00,88.88,88.94,88.84,88.85,18609.0,65.4727,65.5169,65.4433,65.4506,18609.0
2015-10-21 11:45:00,88.85,88.85,88.79,88.85,16255.0,65.4506,65.4506,65.4064,65.4506,16255.0
2015-10-21 11:50:00,88.84,88.94,88.83,88.92,44566.0,65.4433,65.5169,65.4359,65.5022,44566.0
2015-10-21 11:55:00,88.93,88.97,88.92,88.94,11505.0,65.5096,65.539,65.5022,65.5169,11505.0
2015-10-21 12:00:00,88.96,89.0,88.94,88.95,42041.0,65.5317,65.5611,65.5169,65.5243,42041.0
2015-10-21 12:05:00,88.96,89.01,88.93,89.0,34055.0,65.5317,65.5685,65.5096,65.5611,34055.0
2015-10-21 12:10:00,88.99,89.03,88.97,89.01,40354.0,65.5538,65.5832,65.539,65.5685,40354.0
2015-10-21 12:15:00,89.0,89.0,88.92,88.92,45453.0,65.5611,65.5611,65.5022,65.5022,45453.0
2015-10-21 12:20:00,88.93,88.95,88.85,88.85,26014.0,65.5096,65.5243,65.4506,65.4506,26014.0
2015-10-21 12:25:00,88.85,88.85,88.71,88.83,82500.0,65.4506,65.4506,65.3475,65.4359,82500.0
2015-10-21 12:30:00,88.83,88.83,88.76,88.77,22553.0,65.4359,65.4359,65.3843,65.3917,22553.0
2015-10-21 12:35:00,88.78,88.85,88.76,88.78,48576.0,65.3991,65.4506,65.3843,65.3991,48576.0
2015-10-21 12:40:00,88.77,88.82,88.75,88.79,7543.0,65.3917,65.4285,65.377,65.4064,7543.0
2015-10-21 12:45:00,88.79,88.86,88.79,88.86,7579.0,65.4064,65.458,65.4064,65.458,7579.0
2015-10-21 12:50:00,88.86,88.9,88.83,88.84,10253.0,65.458,65.4875,65.4359,65.4433,10253.0
2015-10-21 12:55:00,88.85,88.89,88.78,88.78,11224.0,65.4506,65.4801,65.3991,65.3991,11224.0
2015-10-21 13:00:00,88.77,88.77,88.65,88.74,23827.0,65.3917,65.3917,65.3033,65.3696,23827.0
2015-10-21 13:05:00,88.71,88.74,88.69,88.71,17244.0,65.3475,65.3696,65.3328,65.3475,17244.0
2015-10-21 13:10:00,88.7,88.76,88.68,88.72,34365.0,65.3401,65.3843,65.3254,65.3549,34365.0
2015-10-21 13:15:00,88.72,88.74,88.45,88.45,15777.0,65.3549,65.3696,65.156,65.156,15777.0
2015-10-21 13:20:00,88.42,88.47,88.38,88.46,34846.0,65.1339,65.1707,65.1044,65.1634,34846.0
2015-10-21 13:25:00,88.45,88.49,88.32,88.32,35097.0,65.156,65.1855,65.0602,65.0602,35097.0
2015-10-21 13:30:00,88.29,88.44,88.29,88.4,24284.0,65.0381,65.1486,65.0381,65.1192,24284.0
2015-10-21 13:35:00,88.4,88.4,88.18,88.2,21136.0,65.1192,65.1192,64.9571,64.9718,21136.0
2015-10-21 13:40:00,88.21,88.36,88.2,88.32,12302.0,64.9792,65.0897,64.9718,65.0602,12302.0
2015-10-21 13:45:00,88.31,88.35,88.28,88.34,31626.0,65.0529,65.0823,65.0308,65.075,31626.0
2015-10-21 13:50:00,88.32,88.41,88.28,88.35,13148.0,65.0602,65.1265,65.0308,65.0823,13148.0
2015-10-21 13:55:00,88.35,88.35,88.17,88.2,9752.0,65.0823,65.0823,64.9497,64.9718,9752.0
2015-10-21 14:00:00,88.17,88.17,88.07,88.08,11394.0,64.9497,64.9497,64.8761,64.8834,11394.0
2015-10-21 14:05:00,88.05,88.2,88.05,88.18,15795.0,64.8613,64.9718,64.8613,64.9571,15795.0
2015-10-21 14:10:00,88.17,88.19,88.06,88.11,10663.0,64.9497,64.9645,64.8687,64.9055,10663.0
2015-10-21 14:15:00,88.12,88.14,88.05,88.14,7093.0,64.9129,64.9276,64.8613,64.9276,7093.0
2015-10-21 14:20:00,88.12,88.14,88.0,88.0,21415.0,64.9129,64.9276,64.8245,64.8245,21415.0
2015-10-21 14:25:00,87.99,88.04,87.94,88.02,19729.0,64.8171,64.854,64.7803,64.8392,19729.0
2015-10-21 14:30:00,88.03,88.07,88.0,88.05,15064.0,64.8466,64.8761,64.8245,64.8613,15064.0
2015-10-21 14:35:00,88.05,88.21,87.99,88.16,32313.0,64.8613,64.9792,64.8171,64.9424,32313.0
2015-10-21 14:40:00,88.17,88.25,88.17,88.25,13091.0,64.9497,65.0087,64.9497,65.0087,13091.0
2015-10-21 14:45:00,88.24,88.36,88.22,88.36,45132.0,65.0013,65.0897,64.9866,65.0897,45132.0
2015-10-21 14:50:00,88.37,88.4,88.31,88.32,27140.0,65.0971,65.1192,65.0529,65.0602,27140.0
2015-10-21 14:55:00,88.33,88.34,88.26,88.33,49458.0,65.0676,65.075,65.016,65.0676,49458.0
2015-10-21 15:00:00,88.32,88.41,88.32,88.36,60999.0,65.0602,65.1265,65.0602,65.0897,60999.0
2015-10-21 15:05:00,88.36,88.4,88.3,88.38,43728.0,65.0897,65.1192,65.0455,65.1044,43728.0
2015-10-21 15:10:00,88.38,88.42,88.25,88.27,97909.0,65.1044,65.1339,65.0087,65.0234,97909.0
2015-10-21 15:15:00,88.26,88.31,88.07,88.11,135416.0,65.016,65.0529,64.8761,64.9055,135416.0
2015-10-21 15:20:00,88.09,88.15,88.04,88.04,23003.0,64.8908,64.935,64.854,64.854,23003.0
2015-10-21 15:25:00,88.06,88.11,88.03,88.08,18857.0,64.8687,64.9055,64.8466,64.8834,18857.0
2015-10-21 15:30:00,88.07,88.08,87.98,88.08,67604.0,64.8761,64.8834,64.8098,64.8834,67604.0
2015-10-21 15:35:00,88.08,88.08,87.97,88.06,30291.0,64.8834,64.8834,64.8024,64.8687,30291.0
2015-10-21 15:40:00,88.06,88.06,87.81,87.82,43128.0,64.8687,64.8687,64.6845,64.6919,43128.0
2015-10-21 15:45:00,87.81,87.88,87.73,87.78,83055.0,64.6845,64.7361,64.6256,64.6624,83055.0
2015-10-21 15:50:00,87.77,87.77,87.61,87.61,62079.0,64.6551,64.6551,64.5372,64.5372,62079.0
2015-10-21 15:55:00,87.61,87.64,87.48,87.53,199915.0,64.5372,64.5593,64.4414,64.4783,199915.0
2015-10-22 09:30:00,88.11,88.76,88.04,88.68,28369.0,64.9055,65.3843,64.854,65.3254,28369.0
2015-10-22 09:35:00,88.67,89.1,88.53,88.9,52995.0,65.318,65.6348,65.2149,65.4875,52995.0
2015-10-22 09:40:00,88.87,89.16,88.83,89.06,71786.0,65.4654,65.679,65.4359,65.6053,71786.0
2015-10-22 09:45:00,89.01,89.22,88.93,89.2,25697.0,65.5685,65.7232,65.5096,65.7085,25697.0
2015-10-22 09:50:00,89.24,89.34,89.09,89.15,26028.0,65.7379,65.8116,65.6274,65.6716,26028.0
2015-10-22 09:55:00,89.17,89.44,89.17,89.37,32548.0,65.6864,65.8853,65.6864,65.8337,32548.0
2015-10-22 10:00:00,89.4,89.46,89.32,89.36,26630.0,65.8558,65.9,65.7969,65.8263,26630.0
2015-10-22 10:05:00,89.34,89.58,89.31,89.54,52552.0,65.8116,65.9884,65.7895,65.9589,52552.0
2015-10-22 10:10:00,89.53,89.53,89.37,89.44,21164.0,65.9516,65.9516,65.8337,65.8853,21164.0
2015-10-22 10:15:00,89.43,89.59,89.38,89.5,22135.0,65.8779,65.9958,65.8411,65.9295,22135.0
2015-10-22 10:20:00,89.51,89.51,89.35,89.35,17009.0,65.9368,65.9368,65.819,65.819,17009.0
2015-10-22 10:25:00,89.33,89.33,89.11,89.13,18192.0,65.8042,65.8042,65.6422,65.6569,18192.0
2015-10-22 10:30:00,89.13,89.25,89.13,89.16,64109.0,65.6569,65.7453,65.6569,65.679,64109.0
2015-10-22 10:35:00,89.17,89.3,89.15,89.28,19185.0,65.6864,65.7821,65.6716,65.7674,19185.0
2015-10-22 10:40:00,89.28,89.44,89.28,89.39,30023.0,65.7674,65.8853,65.7674,65.8484,30023.0
2015-10-22 10:45:00,89.4,89.44,89.3,89.41,44642.0,65.8558,65.8853,65.7821,65.8632,44642.0
2015-10-22 10:50:00,89.43,89.46,89.38,89.41,34975.0,65.8779,65.9,65.8411,65.8632,34975.0
2015-10-22 10:55:00,89.39,89.44,89.36,89.43,26323.0,65.8484,65.8853,65.8263,65.8779,26323.0
2015-10-22 11:00:00,89.44,89.44,89.33,89.4,11462.0,65.8853,65.8853,65.8042,65.8558,11462.0
2015-10-22 11:05:00,89.4,89.44,89.28,89.31,21921.0,65.8558,65.8853,65.7674,65.7895,21921.0
2015-10-22 11:10:00,89.34,89.42,89.3,89.39,29697.0,65.8116,65.8705,65.7821,65.8484,29697.0
2015-10-22 11:15:00,89.37,89.4,89.34,89.37,17874.0,65.8337,65.8558,65.8116,65.8337,17874.0
2015-10-22 11:20:00,89.4,89.41,89.36,89.38,23242.0,65.8558,65.8632,65.8263,65.8411,23242.0
2015-10-22 11:25:00,89.37,89.41,89.35,89.39,25694.0,65.8337,65.8632,65.819,65.8484,25694.0
2015-10-22 11:30:00,89.4,89.51,89.37,89.51,54298.0,65.8558,65.9368,65.8337,65.9368,54298.0
2015-10-22 11:35:00,89.5,89.67,89.49,89.67,17602.0,65.9295,66.0547,65.9221,66.0547,17602.0
2015-10-22 11:40:00,89.64,89.66,89.56,89.65,9854.0,66.0326,66.0473,65.9737,66.04,9854.0
2015-10-22 11:45:00,89.66,89.79,89.63,89.77,18815.0,66.0473,66.1431,66.0252,66.1284,18815.0
2015-10-22 11:50:00,89.77,89.93,89.77,89.8,41345.0,66.1284,66.2462,66.1284,66.1505,41345.0
2015-10-22 11:55:00,89.81,89.84,89.75,89.75,7438.0,66.1578,66.1799,66.1136,66.1136,7438.0
2015-10-22 12:00:00,89.77,89.79,89.64,89.74,16959.0,66.1284,66.1431,66.0326,66.1063,16959.0
2015-10-22 12:05:00,89.75,89.82,89.74,89.8,8174.0,66.1136,66.1652,66.1063,66.1505,8174.0
2015-10-22 12:10:00,89.79,89.84,89.74,89.74,10966.0,66.1431,66.1799,66.1063,66.1063,10966.0
2015-10-22 12:15:00,89.73,89.78,89.7,89.76,6460.0,66.0989,66.1357,66.0768,66.121,6460.0
2015-10-22 12:20:00,89.77,89.96,89.76,89.91,15251.0,66.1284,66.2683,66.121,66.2315,15251.0
2015-10-22 12:25:00,89.93,90.05,89.93,90.01,43866.0,66.2462,66.3346,66.2462,66.3051,43866.0
2015-10-22 12:30:00,90.01,90.02,89.9,89.9,57572.0,66.3051,66.3125,66.2241,66.2241,57572.0
2015-10-22 12:35:00,89.89,90.02,89.89,90.02,8614.0,66.2168,66.3125,66.2168,66.3125,8614.0
2015-10-22 12:40:00,90.02,90.16,90.02,90.09,23021.0,66.3125,66.4156,66.3125,66.3641,23021.0
2015-10-22 12:45:00,90.08,90.09,90.01,90.05,7574.0,66.3567,66.3641,66.3051,66.3346,7574.0
2015-10-22 12:50:00,90.04,90.09,89.97,90.09,27611.0,66.3272,66.3641,66.2757,66.3641,27611.0
2015-10-22 12:55:00,90.11,90.12,89.99,90.04,10047.0,66.3788,66.3862,66.2904,66.3272,10047.0
2015-10-22 13:00:00,90.0,90.07,89.99,90.05,15649.0,66.2978,66.3493,66.2904,66.3346,15649.0
2015-10-22 13:05:00,90.06,90.12,90.05,90.07,7572.0,66.342,66.3862,66.3346,66.3493,7572.0
2015-10-22 13:10:00,90.08,90.13,90.06,90.1,12991.0,66.3567,66.3935,66.342,66.3714,12991.0
2015-10-22 13:15:00,90.07,90.07,89.94,89.95,12490.0,66.3493,66.3493,66.2536,66.2609,12490.0
2015-10-22 13:20:00,89.96,90.05,89.94,90.05,10326.0,66.2683,66.3346,66.2536,66.3346,10326.0
2015-10-22 13:25:00,90.06,90.06,89.93,89.95,9896.0,66.342,66.342,66.2462,66.2609,9896.0
2015-10-22 13:30:00,89.96,89.98,89.93,89.96,10335.0,66.2683,66.283,66.2462,66.2683,10335.0
2015-10-22 13:35:00,89.95,89.97,89.86,89.86,37658.0,66.2609,66.2757,66.1947,66.1947,37658.0
2015-10-22 13:40:00,89.85,89.94,89.84,89.91,35072.0,66.1873,66.2536,66.1799,66.2315,35072.0
2015-10-22 13:45:00,89.9,89.93,89.86,89.87,10880.0,66.2241,66.2462,66.1947,66.202,10880.0
2015-10-22 13:50:00,89.87,89.91,89.82,89.85,9448.0,66.202,66.2315,66.1652,66.1873,9448.0
2015-10-22 13:55:00,89.87,89.93,89.86,89.87,11180.0,66.202,66.2462,66.1947,66.202,11180.0
2015-10-22 14:00:00,89.84,89.89,89.77,89.78,26615.0,66.1799,66.2168,66.1284,66.1357,26615.0
2015-10-22 14:05:00,89.77,89.77,89.64,89.64,13701.0,66.1284,66.1284,66.0326,66.0326,13701.0
2015-10-22 14:10:00,89.64,89.69,89.58,89.64,18875.0,66.0326,66.0694,65.9884,66.0326,18875.0
2015-10-22 14:15:00,89.64,89.66,89.48,89.48,14152.0,66.0326,66.0473,65.9147,65.9147,14152.0
2015-10-22 14:20:00,89.49,89.59,89.44,89.53,11732.0,65.9221,65.9958,65.8853,65.9516,11732.0
2015-10-22 14:25:00,89.51,89.62,89.51,89.52,14704.0,65.9368,66.0179,65.9368,65.9442,14704.0
2015-10-22 14:30:00,89.52,89.52,89.4,89.48,10773.0,65.9442,65.9442,65.8558,65.9147,10773.0
2015-10-22 14:35:00,89.46,89.57,89.46,89.55,9608.0,65.9,65.981,65.9,65.9663,9608.0
2015-10-22 14:40:00,89.55,89.63,89.55,89.57,10104.0,65.9663,66.0252,65.9663,65.981,10104.0
2015-10-22 14:45:00,89.57,89.67,89.55,89.67,19845.0,65.981,66.0547,65.9663,66.0547,19845.0
2015-10-22 14:50:00,89.66,89.78,89.58,89.73,21140.0,66.0473,66.1357,65.9884,66.0989,21140.0
2015-10-22 14:55:00,89.73,89.78,89.64,89.73,13567.0,66.0989,66.1357,66.0326,66.0989,13567.0
2015-10-22 15:00:00,89.75,89.78,89.57,89.67,21623.0,66.1136,66.1357,65.981,66.0547,21623.0
2015-10-22 15:05:00,89.67,89.7,89.6,89.62,30170.0,66.0547,66.0768,66.0031,66.0179,30170.0
2015-10-22 15:10:00,89.64,89.72,89.57,89.72,20614.0,66.0326,66.0915,65.981,66.0915,20614.0
2015-10-22 15:15:00,89.7,89.8,89.7,89.71,13292.0,66.0768,66.1505,66.0768,66.0842,13292.0
2015-10-22 15:20:00,89.71,89.82,89.7,89.77,14711.0,66.0842,66.1652,66.0768,66.1284,14711.0
2015-10-22 15:25:00,89.75,89.9,89.74,89.9,19341.0,66.1136,66.2241,66.1063,66.2241,19341.0
2015-10-22 15:30:00,89.89,89.92,89.75,89.75,24727.0,66.2168,66.2388,66.1136,66.1136,24727.0
2015-10-22 15:35:00,89.74,89.75,89.65,89.65,19886.0,66.1063,66.1136,66.04,66.04,19886.0
2015-10-22 15:40:00,89.66,89.68,89.61,89.65,24406.0,66.0473,66.0621,66.0105,66.04,24406.0
2015-10-22 15:45:00,89.64,89.67,89.49,89.52,44841.0,66.0326,66.0547,65.9221,65.9442,44841.0
2015-10-22 15:50:00,89.5,89.5,89.36,89.39,62898.0,65.9295,65.9295,65.8263,65.8484,62898.0
2015-10-22 15:55:00,89.39,89.52,89.37,89.48,91191.0,65.8484,65.9442,65.8337,65.9147,91191.0
2015-10-23 09:30:00,90.1,90.66,89.98,90.24,38407.0,66.3714,66.784,66.283,66.4746,38407.0
2015-10-23 09:35:00,90.31,90.56,90.12,90.43,34487.0,66.5261,66.7103,66.3862,66.6145,34487.0
2015-10-23 09:40:00,90.42,90.77,90.42,90.77,25665.0,66.6072,66.865,66.6072,66.865,25665.0
2015-10-23 09:45:00,90.74,90.85,90.65,90.65,28557.0,66.8429,66.9239,66.7766,66.7766,28557.0
2015-10-23 09:50:00,90.66,90.93,90.6,90.92,48088.0,66.784,66.9829,66.7398,66.9755,48088.0
2015-10-23 09:55:00,90.9,91.27,90.89,91.26,32117.0,66.9608,67.2333,66.9534,67.226,32117.0
2015-10-23 10:00:00,91.27,91.35,91.1,91.29,32178.0,67.2333,67.2922,67.1081,67.248,32178.0
2015-10-23 10:05:00,91.32,91.38,91.15,91.25,34961.0,67.2701,67.3143,67.1449,67.2186,34961.0
2015-10-23 10:10:00,91.23,91.28,91.16,91.28,32120.0,67.2039,67.2407,67.1523,67.2407,32120.0
2015-10-23 10:15:00,91.27,91.3,91.04,91.1,38808.0,67.2333,67.2554,67.0639,67.1081,38808.0
2015-10-23 10:20:00,91.13,91.26,91.04,91.24,20466.0,67.1302,67.226,67.0639,67.2112,20466.0
2015-10-23 10:25:00,91.24,91.25,91.06,91.06,29160.0,67.2112,67.2186,67.0786,67.0786,29160.0
2015-10-23 10:30:00,91.06,91.1,91.0,91.06,20556.0,67.0786,67.1081,67.0344,67.0786,20556.0
2015-10-23 10:35:00,91.04,91.1,90.88,90.91,23050.0,67.0639,67.1081,66.946,66.9681,23050.0
2015-10-23 10:40:00,90.91,91.18,90.88,91.11,23385.0,66.9681,67.167,66.946,67.1155,23385.0
2015-10-23 10:45:00,91.1,91.14,90.83,90.84,13402.0,67.1081,67.1376,66.9092,66.9166,13402.0
2015-10-23 10:50:00,90.82,90.9,90.75,90.88,36065.0,66.9018,66.9608,66.8503,66.946,36065.0
2015-10-23 10:55:00,90.89,90.95,90.86,90.95,37021.0,66.9534,66.9976,66.9313,66.9976,37021.0
2015-10-23 11:00:00,90.95,91.16,90.92,91.07,21492.0,66.9976,67.1523,66.9755,67.086,21492.0
2015-10-23 11:05:00,91.07,91.19,91.07,91.08,21282.0,67.086,67.1744,67.086,67.0934,21282.0
2015-10-23 11:10:00,91.08,91.08,90.83,90.85,19499.0,67.0934,67.0934,66.9092,66.9239,19499.0
2015-10-23 11:15:00,90.82,90.86,90.74,90.86,14944.0,66.9018,66.9313,66.8429,66.9313,14944.0
2015-10-23 11:20:00,90.87,90.94,90.83,90.9,22260.0,66.9387,66.9902,66.9092,66.9608,22260.0
2015-10-23 11:25:00,90.89,90.89,90.65,90.69,31786.0,66.9534,66.9534,66.7766,66.8061,31786.0
2015-10-23 11:30:00,90.71,90.75,90.66,90.67,10087.0,66.8208,66.8503,66.784,66.7913,10087.0
2015-10-23 11:35:00,90.66,90.66,90.57,90.6,10619.0,66.784,66.784,66.7177,66.7398,10619.0
2015-10-23 11:40:00,90.61,90.88,90.6,90.88,23881.0,66.7471,66.946,66.7398,66.946,23881.0
2015-10-23 11:45:00,90.87,90.88,90.75,90.77,16989.0,66.9387,66.946,66.8503,66.865,16989.0
2015-10-23 11:50:00,90.75,90.77,90.65,90.65,28596.0,66.8503,66.865,66.7766,66.7766,28596.0
2015-10-23 11:55:00,90.65,90.68,90.59,90.66,11941.0,66.7766,66.7987,66.7324,66.784,11941.0
2015-10-23 12:00:00,90.67,90.76,90.59,90.76,14209.0,66.7913,66.8576,66.7324,66.8576,14209.0
2015-10-23 12:05:00,90.75,90.8,90.68,90.77,12852.0,66.8503,66.8871,66.7987,66.865,12852.0
2015-10-23 12:10:00,90.76,90.82,90.75,90.81,10904.0,66.8576,66.9018,66.8503,66.8945,10904.0
2015-10-23 12:15:00,90.81,90.86,90.76,90.85,10484.0,66.8945,66.9313,66.8576,66.9239,10484.0
2015-10-23 12:20:00,90.85,91.02,90.85,90.96,24595.0,66.9239,67.0492,66.9239,67.005,24595.0
2015-10-23 12:25:00,90.96,91.05,90.96,91.01,14305.0,67.005,67.0713,67.005,67.0418,14305.0
2015-10-23 12:30:00,91.02,91.08,90.98,90.98,14556.0,67.0492,67.0934,67.0197,67.0197,14556.0
2015-10-23 12:35:00,90.96,90.98,90.92,90.93,6955.0,67.005,67.0197,66.9755,66.9829,6955.0
2015-10-23 12:40:00,90.91,90.94,90.88,90.9,16229.0,66.9681,66.9902,66.946,66.9608,16229.0
2015-10-23 12:45:00,90.9,90.95,90.88,90.9,15770.0,66.9608,66.9976,66.946,66.9608,15770.0
2015-10-23 12:50:00,90.89,90.91,90.84,90.84,28168.0,66.9534,66.9681,66.9166,66.9166,28168.0
2015-10-23 12:55:00,90.85,90.93,90.85,90.92,10477.0,66.9239,66.9829,66.9239,66.9755,10477.0
2015-10-23 13:00:00,90.91,90.95,90.86,90.87,16400.0,66.9681,66.9976,66.9313,66.9387,16400.0
2015-10-23 13:05:00,90.88,90.89,90.81,90.87,16793.0,66.946,66.9534,66.8945,66.9387,16793.0
2015-10-23 13:10:00,90.86,90.86,90.76,90.81,17479.0,66.9313,66.9313,66.8576,66.8945,17479.0
2015-10-23 13:15:00,90.81,90.84,90.7,90.72,38859.0,66.8945,66.9166,66.8134,66.8282,38859.0
2015-10-23 13:20:00,90.72,90.82,90.66,90.78,29192.0,66.8282,66.9018,66.784,66.8724,29192.0
2015-10-23 13:25:00,90.75,90.83,90.74,90.77,25222.0,66.8503,66.9092,66.8429,66.865,25222.0
2015-10-23 13:30:00,90.77,90.79,90.67,90.71,31531.0,66.865,66.8797,66.7913,66.8208,31531.0
2015-10-23 13:35:00,90.73,90.77,90.67,90.74,16434.0,66.8355,66.865,66.7913,66.8429,16434.0
2015-10-23 13:40:00,90.75,90.81,90.71,90.75,30018.0,66.8503,66.8945,66.8208,66.8503,30018.0
2015-10-23 13:45:00,90.75,90.85,90.75,90.84,29235.0,66.8503,66.9239,66.8503,66.9166,29235.0
2015-10-23 13:50:00,90.83,90.87,90.81,90.83,29413.0,66.9092,66.9387,66.8945,66.9092,29413.0
2015-10-23 13:55:00,90.83,90.86,90.77,90.82,20838.0,66.9092,66.9313,66.865,66.9018,20838.0
2015-10-23 14:00:00,90.81,90.9,90.78,90.9,7295.0,66.8945,66.9608,66.8724,66.9608,7295.0
2015-10-23 14:05:00,90.88,90.9,90.82,90.83,13173.0,66.946,66.9608,66.9018,66.9092,13173.0
2015-10-23 14:10:00,90.83,90.87,90.73,90.73,14757.0,66.9092,66.9387,66.8355,66.8355,14757.0
2015-10-23 14:15:00,90.72,90.81,90.72,90.77,9349.0,66.8282,66.8945,66.8282,66.865,9349.0
2015-10-23 14:20:00,90.78,90.88,90.76,90.87,12504.0,66.8724,66.946,66.8576,66.9387,12504.0
2015-10-23 14:25:00,90.89,90.92,90.87,90.88,18210.0,66.9534,66.9755,66.9387,66.946,18210.0
2015-10-23 14:30:00,90.87,90.98,90.86,90.98,20949.0,66.9387,67.0197,66.9313,67.0197,20949.0
2015-10-23 14:35:00,90.99,91.07,90.98,91.07,12734.0,67.0271,67.086,67.0197,67.086,12734.0
2015-10-23 14:40:00,91.08,91.18,91.07,91.14,21783.0,67.0934,67.167,67.086,67.1376,21783.0
2015-10-23 14:45:00,91.13,91.3,91.13,91.3,23309.0,67.1302,67.2554,67.1302,67.2554,23309.0
2015-10-23 14:50:00,91.3,91.3,91.17,91.17,22029.0,67.2554,67.2554,67.1597,67.1597,22029.0
2015-10-23 14:55:00,91.17,91.2,91.08,91.1,30437.0,67.1597,67.1818,67.0934,67.1081,30437.0
2015-10-23 15:00:00,91.09,91.22,91.05,91.14,36082.0,67.1007,67.1965,67.0713,67.1376,36082.0
2015-10-23 15:05:00,91.15,91.15,91.02,91.14,20117.0,67.1449,67.1449,67.0492,67.1376,20117.0
2015-10-23 15:10:00,91.15,91.2,91.08,91.14,32315.0,67.1449,67.1818,67.0934,67.1376,32315.0
2015-10-23 15:15:00,91.15,91.22,91.14,91.17,18617.0,67.1449,67.1965,67.1376,67.1597,18617.0
2015-10-23 15:20:00,91.16,91.2,91.14,91.19,36205.0,67.1523,67.1818,67.1376,67.1744,36205.0
2015-10-23 15:25:00,91.2,91.2,91.1,91.16,27038.0,67.1818,67.1818,67.1081,67.1523,27038.0
2015-10-23 15:30:00,91.16,91.28,91.16,91.21,35659.0,67.1523,67.2407,67.1523,67.1891,35659.0
2015-10-23 15:35:00,91.21,91.21,91.15,91.2,34016.0,67.1891,67.1891,67.1449,67.1818,34016.0
2015-10-23 15:40:00,91.2,91.27,91.2,91.23,49525.0,67.1818,67.2333,67.1818,67.2039,49525.0
2015-10-23 15:45:00,91.23,91.3,91.23,91.28,50312.0,67.2039,67.2554,67.2039,67.2407,50312.0
2015-10-23 15:50:00,91.27,91.28,91.24,91.27,55414.0,67.2333,67.2407,67.2112,67.2333,55414.0
2015-10-23 15:55:00,91.26,91.32,91.25,91.26,106855.0,67.226,67.2701,67.2186,67.226,106855.0
2015-10-26 09:30:00,90.99,91.37,90.99,91.34,27434.0,67.0271,67.307,67.0271,67.2849,27434.0
2015-10-26 09:35:00,91.34,91.35,90.92,90.92,22426.0,67.2849,67.2922,66.9755,66.9755,22426.0
2015-10-26 09:40:00,90.92,91.06,90.89,90.97,11851.0,66.9755,67.0786,66.9534,67.0123,11851.0
2015-10-26 09:45:00,91.0,91.05,90.77,90.87,16081.0,67.0344,67.0713,66.865,66.9387,16081.0
2015-10-26 09:50:00,90.85,90.94,90.75,90.77,21347.0,66.9239,66.9902,66.8503,66.865,21347.0
2015-10-26 09:55:00,90.81,90.88,90.72,90.81,12112.0,66.8945,66.946,66.8282,66.8945,12112.0
2015-10-26 10:00:00,90.79,90.79,90.52,90.59,12345.0,66.8797,66.8797,66.6808,66.7324,12345.0
2015-10-26 10:05:00,90.62,90.65,90.32,90.32,29149.0,66.7545,66.7766,66.5335,66.5335,29149.0
2015-10-26 10:10:00,90.34,90.51,90.34,90.51,95189.0,66.5482,66.6735,66.5482,66.6735,95189.0
2015-10-26 10:15:00,90.52,90.52,90.33,90.48,64893.0,66.6808,66.6808,66.5409,66.6514,64893.0
2015-10-26 10:20:00,90.48,90.69,90.48,90.54,11580.0,66.6514,66.8061,66.6514,66.6956,11580.0
2015-10-26 10:25:00,90.52,90.57,90.46,90.46,24746.0,66.6808,66.7177,66.6366,66.6366,24746.0
2015-10-26 10:30:00,90.46,90.53,90.36,90.41,18762.0,66.6366,66.6882,66.563,66.5998,18762.0
2015-10-26 10:35:00,90.42,90.45,90.35,90.37,13626.0,66.6072,66.6293,66.5556,66.5703,13626.0
2015-10-26 10:40:00,90.38,90.44,90.2,90.25,15136.0,66.5777,66.6219,66.4451,66.4819,15136.0
2015-10-26 10:45:00,90.25,90.35,90.22,90.22,13299.0,66.4819,66.5556,66.4598,66.4598,13299.0
2015-10-26 10:50:00,90.22,90.28,90.12,90.28,14058.0,66.4598,66.504,66.3862,66.504,14058.0
2015-10-26 10:55:00,90.29,90.36,90.29,90.34,11409.0,66.5114,66.563,66.5114,66.5482,11409.0
2015-10-26 11:00:00,90.34,90.45,90.34,90.45,12596.0,66.5482,66.6293,66.5482,66.6293,12596.0
2015-10-26 11:05:00,90.46,90.52,90.42,90.47,15586.0,66.6366,66.6808,66.6072,66.644,15586.0
2015-10-26 11:10:00,90.47,90.55,90.47,90.5,11021.0,66.644,66.7029,66.644,66.6661,11021.0
2015-10-26 11:15:00,90.54,90.56,90.43,90.47,20629.0,66.6956,66.7103,66.6145,66.644,20629.0
2015-10-26 11:20:00,90.47,90.62,90.46,90.6,16639.0,66.644,66.7545,66.6366,66.7398,16639.0
2015-10-26 11:25:00,90.61,90.65,90.57,90.57,21517.0,66.7471,66.7766,66.7177,66.7177,21517.0
2015-10-26 11:30:00,90.55,90.66,90.55,90.6,25649.0,66.7029,66.784,66.7029,66.7398,25649.0
2015-10-26 11:35:00,90.61,90.66,90.58,90.6,31795.0,66.7471,66.784,66.725,66.7398,31795.0
2015-10-26 11:40:00,90.6,90.79,90.59,90.79,19961.0,66.7398,66.8797,66.7324,66.8797,19961.0
2015-10-26 11:45:00,90.8,90.82,90.64,90.64,30680.0,66.8871,66.9018,66.7692,66.7692,30680.0
2015-10-26 11:50:00,90.67,90.82,90.67,90.8,11849.0,66.7913,66.9018,66.7913,66.8871,11849.0
2015-10-26 11:55:00,90.8,90.86,90.79,90.79,9301.0,66.8871,66.9313,66.8797,66.8797,9301.0
2015-10-26 12:00:00,90.79,90.81,90.62,90.65,12506.0,66.8797,66.8945,66.7545,66.7766,12506.0
2015-10-26 12:05:00,90.65,90.67,90.49,90.53,26599.0,66.7766,66.7913,66.6587,66.6882,26599.0
2015-10-26 12:10:00,90.52,90.57,90.52,90.53,7670.0,66.6808,66.7177,66.6808,66.6882,7670.0
2015-10-26 12:15:00,90.52,90.53,90.43,90.52,11964.0,66.6808,66.6882,66.6145,66.6808,11964.0
2015-10-26 12:20:00,90.52,90.6,90.5,90.58,18640.0,66.6808,66.7398,66.6661,66.725,18640.0
2015-10-26 12:25:00,90.61,90.64,90.55,90.63,17647.0,66.7471,66.7692,66.7029,66.7619,17647.0
2015-10-26 12:30:00,90.65,90.65,90.52,90.56,15638.0,66.7766,66.7766,66.6808,66.7103,15638.0
2015-10-26 12:35:00,90.54,90.55,90.51,90.51,8575.0,66.6956,66.7029,66.6735,66.6735,8575.0
2015-10-26 12:40:00,90.51,90.62,90.51,90.61,9299.0,66.6735,66.7545,66.6735,66.7471,9299.0
2015-10-26 12:45:00,90.63,90.68,90.6,90.67,15155.0,66.7619,66.7987,66.7398,66.7913,15155.0
2015-10-26 12:50:00,90.67,90.67,90.6,90.63,13738.0,66.7913,66.7913,66.7398,66.7619,13738.0
2015-10-26 12:55:00,90.64,90.65,90.58,90.62,14061.0,66.7692,66.7766,66.725,66.7545,14061.0
2015-10-26 13:00:00,90.6,90.61,90.5,90.55,12493.0,66.7398,66.7471,66.6661,66.7029,12493.0
2015-10-26 13:05:00,90.54,90.58,90.48,90.48,5083.0,66.6956,66.725,66.6514,66.6514,5083.0
2015-10-26 13:10:00,90.48,90.5,90.4,90.41,5855.0,66.6514,66.6661,66.5924,66.5998,5855.0
2015-10-26 13:15:00,90.41,90.48,90.41,90.45,7190.0,66.5998,66.6514,66.5998,66.6293,7190.0
2015-10-26 13:20:00,90.44,90.44,90.39,90.4,6351.0,66.6219,66.6219,66.5851,66.5924,6351.0
2015-10-26 13:25:00,90.4,90.46,90.39,90.44,6935.0,66.5924,66.6366,66.5851,66.6219,6935.0
2015-10-26 13:30:00,90.45,90.54,90.45,90.53,9544.0,66.6293,66.6956,66.6293,66.6882,9544.0
2015-10-26 13:35:00,90.53,90.58,90.48,90.53,6632.0,66.6882,66.725,66.6514,66.6882,6632.0
2015-10-26 13:40:00,90.54,90.56,90.52,90.52,5789.0,66.6956,66.7103,66.6808,66.6808,5789.0
2015-10-26 13:45:00,90.55,90.6,90.47,90.59,13257.0,66.7029,66.7398,66.644,66.7324,13257.0
2015-10-26 13:50:00,90.6,90.61,90.52,90.57,11493.0,66.7398,66.7471,66.6808,66.7177,11493.0
2015-10-26 13:55:00,90.57,90.59,90.53,90.53,9287.0,66.7177,66.7324,66.6882,66.6882,9287.0
2015-10-26 14:00:00,90.52,90.56,90.5,90.55,16218.0,66.6808,66.7103,66.6661,66.7029,16218.0
2015-10-26 14:05:00,90.55,90.64,90.51,90.62,32955.0,66.7029,66.7692,66.6735,66.7545,32955.0
2015-10-26 14:10:00,90.61,90.61,90.46,90.46,4552.0,66.7471,66.7471,66.6366,66.6366,4552.0
2015-10-26 14:15:00,90.47,90.52,90.44,90.5,5980.0,66.644,66.6808,66.6219,66.6661,5980.0
2015-10-26 14:20:00,90.47,90.5,90.42,90.49,9526.0,66.644,66.6661,66.6072,66.6587,9526.0
2015-10-26 14:25:00,90.48,90.48,90.35,90.39,10596.0,66.6514,66.6514,66.5556,66.5851,10596.0
2015-10-26 14:30:00,90.39,90.45,90.38,90.39,6210.0,66.5851,66.6293,66.5777,66.5851,6210.0
2015-10-26 14:35:00,90.38,90.38,90.32,90.34,5971.0,66.5777,66.5777,66.5335,66.5482,5971.0
2015-10-26 14:40:00,90.33,90.36,90.28,90.29,8799.0,66.5409,66.563,66.504,66.5114,8799.0
2015-10-26 14:45:00,90.3,90.37,90.28,90.32,9388.0,66.5188,66.5703,66.504,66.5335,9388.0
2015-10-26 14:50:00,90.33,90.35,90.29,90.3,11019.0,66.5409,66.5556,66.5114,66.5188,11019.0
2015-10-26 14:55:00,90.29,90.38,90.29,90.38,9439.0,66.5114,66.5777,66.5114,66.5777,9439.0
2015-10-26 15:00:00,90.37,90.44,90.35,90.42,7880.0,66.5703,66.6219,66.5556,66.6072,7880.0
2015-10-26 15:05:00,90.41,90.43,90.35,90.43,10972.0,66.5998,66.6145,66.5556,66.6145,10972.0
2015-10-26 15:10:00,90.43,90.44,90.32,90.39,12783.0,66.6145,66.6219,66.5335,66.5851,12783.0
2015-10-26 15:15:00,90.39,90.41,90.32,90.4,11693.0,66.5851,66.5998,66.5335,66.5924,11693.0
2015-10-26 15:20:00,90.4,90.4,90.28,90.31,10880.0,66.5924,66.5924,66.504,66.5261,10880.0
2015-10-26 15:25:00,90.31,90.32,90.25,90.25,11516.0,66.5261,66.5335,66.4819,66.4819,11516.0
2015-10-26 15:30:00,90.27,90.33,90.26,90.29,24221.0,66.4967,66.5409,66.4893,66.5114,24221.0
2015-10-26 15:35:00,90.28,90.28,90.19,90.21,33927.0,66.504,66.504,66.4377,66.4525,33927.0
2015-10-26 15:40:00,90.2,90.28,90.18,90.28,62247.0,66.4451,66.504,66.4304,66.504,62247.0
2015-10-26 15:45:00,90.27,90.32,90.22,90.29,45217.0,66.4967,66.5335,66.4598,66.5114,45217.0
2015-10-26 15:50:00,90.3,90.32,90.23,90.31,53982.0,66.5188,66.5335,66.4672,66.5261,53982.0
2015-10-26 15:55:00,90.32,90.37,90.29,90.31,100486.0,66.5335,66.5703,66.5114,66.5261,100486.0
2015-10-27 09:30:00,89.69,89.99,89.51,89.66,41896.0,66.0694,66.2904,65.9368,66.0473,41896.0
2015-10-27 09:35:00,89.72,89.97,89.72,89.94,19267.0,66.0915,66.2757,66.0915,66.2536,19267.0
2015-10-27 09:40:00,89.93,90.22,89.85,90.12,17300.0,66.2462,66.4598,66.1873,66.3862,17300.0
2015-10-27 09:45:00,90.08,90.22,89.94,90.15,29842.0,66.3567,66.4598,66.2536,66.4083,29842.0
2015-10-27 09:50:00,90.15,90.37,90.13,90.36,21455.0,66.4083,66.5703,66.3935,66.563,21455.0
2015-10-27 09:55:00,90.36,90.46,90.3,90.35,13817.0,66.563,66.6366,66.5188,66.5556,13817.0
2015-10-27 10:00:00,90.33,90.33,90.12,90.16,21012.0,66.5409,66.5409,66.3862,66.4156,21012.0
2015-10-27 10:05:00,90.18,90.18,90.07,90.12,19039.0,66.4304,66.4304,66.3493,66.3862,19039.0
2015-10-27 10:10:00,90.16,90.22,89.97,90.02,14866.0,66.4156,66.4598,66.2757,66.3125,14866.0
2015-10-27 10:15:00,90.02,90.02,89.84,89.9,16182.0,66.3125,66.3125,66.1799,66.2241,16182.0
2015-10-27 10:20:00,89.88,89.88,89.74,89.83,14725.0,66.2094,66.2094,66.1063,66.1726,14725.0
2015-10-27 10:25:00,89.85,90.03,89.78,90.01,24293.0,66.1873,66.3199,66.1357,66.3051,24293.0
2015-10-27 10:30:00,90.0,90.02,89.9,89.9,9640.0,66.2978,66.3125,66.2241,66.2241,9640.0
2015-10-27 10:35:00,89.91,90.19,89.91,90.19,10986.0,66.2315,66.4377,66.2315,66.4377,10986.0
2015-10-27 10:40:00,90.19,90.27,90.16,90.19,15063.0,66.4377,66.4967,66.4156,66.4377,15063.0
2015-10-27 10:45:00,90.22,90.3,90.22,90.29,8075.0,66.4598,66.5188,66.4598,66.5114,8075.0
2015-10-27 10:50:00,90.3,90.36,90.16,90.19,8074.0,66.5188,66.563,66.4156,66.4377,8074.0
2015-10-27 10:55:00,90.18,90.24,90.14,90.21,9613.0,66.4304,66.4746,66.4009,66.4525,9613.0
2015-10-27 11:00:00,90.19,90.34,90.14,90.32,16491.0,66.4377,66.5482,66.4009,66.5335,16491.0
2015-10-27 11:05:00,90.31,90.33,90.18,90.2,45065.0,66.5261,66.5409,66.4304,66.4451,45065.0
2015-10-27 11:10:00,90.2,90.32,90.15,90.22,15152.0,66.4451,66.5335,66.4083,66.4598,15152.0
2015-10-27 11:15:00,90.24,90.25,90.18,90.22,7600.0,66.4746,66.4819,66.4304,66.4598,7600.0
2015-10-27 11:20:00,90.23,90.26,90.05,90.16,24539.0,66.4672,66.4893,66.3346,66.4156,24539.0
2015-10-27 11:25:00,90.19,90.19,90.03,90.03,11626.0,66.4377,66.4377,66.3199,66.3199,11626.0
2015-10-27 11:30:00,90.01,90.19,90.01,90.09,7778.0,66.3051,66.4377,66.3051,66.3641,7778.0
2015-10-27 11:35:00,90.11,90.16,90.07,90.1,6725.0,66.3788,66.4156,66.3493,66.3714,6725.0
2015-10-27 11:40:00,90.08,90.2,90.01,90.2,17076.0,66.3567,66.4451,66.3051,66.4451,17076.0
2015-10-27 11:45:00,90.22,90.28,90.18,90.26,4357.0,66.4598,66.504,66.4304,66.4893,4357.0
2015-10-27 11:50:00,90.26,90.3,90.09,90.09,12389.0,66.4893,66.5188,66.3641,66.3641,12389.0
2015-10-27 11:55:00,90.06,90.11,90.02,90.04,14810.0,66.342,66.3788,66.3125,66.3272,14810.0
2015-10-27 12:00:00,90.04,90.05,89.93,89.96,7801.0,66.3272,66.3346,66.2462,66.2683,7801.0
2015-10-27 12:05:00,89.95,90.01,89.87,89.93,6336.0,66.2609,66.3051,66.202,66.2462,6336.0
2015-10-27 12:10:00,89.94,89.96,89.87,89.91,5464.0,66.2536,66.2683,66.202,66.2315,5464.0
2015-10-27 12:15:00,89.88,89.92,89.86,89.88,4565.0,66.2094,66.2388,66.1947,66.2094,4565.0
2015-10-27 12:20:00,89.88,90.01,89.88,90.01,9037.0,66.2094,66.3051,66.2094,66.3051,9037.0
2015-10-27 12:25:00,90.0,90.0,89.89,89.95,5909.0,66.2978,66.2978,66.2168,66.2609,5909.0
2015-10-27 12:30:00,89.97,90.05,89.97,90.0,4315.0,66.2757,66.3346,66.2757,66.2978,4315.0
2015-10-27 12:35:00,89.94,90.02,89.94,90.0,4698.0,66.2536,66.3125,66.2536,66.2978,4698.0
2015-10-27 12:40:00,90.0,90.07,89.99,90.07,5101.0,66.2978,66.3493,66.2904,66.3493,5101.0
2015-10-27 12:45:00,90.08,90.13,90.04,90.08,6436.0,66.3567,66.3935,66.3272,66.3567,6436.0
2015-10-27 12:50:00,90.06,90.06,90.01,90.02,3700.0,66.342,66.342,66.3051,66.3125,3700.0
2015-10-27 12:55:00,90.0,90.0,89.79,89.79,7354.0,66.2978,66.2978,66.1431,66.1431,7354.0
2015-10-27 13:00:00,89.78,89.78,89.61,89.63,34678.0,66.1357,66.1357,66.0105,66.0252,34678.0
2015-10-27 13:05:00,89.6,89.65,89.56,89.65,5784.0,66.0031,66.04,65.9737,66.04,5784.0
2015-10-27 13:10:00,89.66,89.7,89.64,89.69,5181.0,66.0473,66.0768,66.0326,66.0694,5181.0
2015-10-27 13:15:00,89.66,89.69,89.63,89.64,6037.0,66.0473,66.0694,66.0252,66.0326,6037.0
2015-10-27 13:20:00,89.62,89.65,89.61,89.62,9277.0,66.0179,66.04,66.0105,66.0179,9277.0
2015-10-27 13:25:00,89.61,89.62,89.54,89.61,8985.0,66.0105,66.0179,65.9589,66.0105,8985.0
2015-10-27 13:30:00,89.6,89.6,89.5,89.56,16245.0,66.0031,66.0031,65.9295,65.9737,16245.0
2015-10-27 13:35:00,89.59,89.66,89.57,89.61,10480.0,65.9958,66.0473,65.981,66.0105,10480.0
2015-10-27 13:40:00,89.61,89.62,89.56,89.6,18078.0,66.0105,66.0179,65.9737,66.0031,18078.0
2015-10-27 13:45:00,89.6,89.63,89.48,89.48,13882.0,66.0031,66.0252,65.9147,65.9147,13882.0
2015-10-27 13:50:00,89.49,89.49,89.31,89.36,20867.0,65.9221,65.9221,65.7895,65.8263,20867.0
2015-10-27 13:55:00,89.36,89.45,89.34,89.43,8310.0,65.8263,65.8926,65.8116,65.8779,8310.0
2015-10-27 14:00:00,89.42,89.54,89.42,89.48,10092.0,65.8705,65.9589,65.8705,65.9147,10092.0
2015-10-27 14:05:00,89.49,89.56,89.49,89.56,3986.0,65.9221,65.9737,65.9221,65.9737,3986.0
2015-10-27 14:10:00,89.56,89.57,89.42,89.44,16294.0,65.9737,65.981,65.8705,65.8853,16294.0
2015-10-27 14:15:00,89.46,89.5,89.35,89.36,19946.0,65.9,65.9295,65.819,65.8263,19946.0
2015-10-27 14:20:00,89.35,89.41,89.34,89.38,6949.0,65.819,65.8632,65.8116,65.8411,6949.0
2015-10-27 14:25:00,89.41,89.44,89.39,89.43,9882.0,65.8632,65.8853,65.8484,65.8779,9882.0
2015-10-27 14:30:00,89.42,89.42,89.34,89.36,15153.0,65.8705,65.8705,65.8116,65.8263,15153.0
2015-10-27 14:35:00,89.36,89.53,89.36,89.51,9831.0,65.8263,65.9516,65.8263,65.9368,9831.0
2015-10-27 14:40:00,89.5,89.51,89.42,89.44,8271.0,65.9295,65.9368,65.8705,65.8853,8271.0
2015-10-27 14:45:00,89.44,89.45,89.36,89.38,8784.0,65.8853,65.8926,65.8263,65.8411,8784.0
2015-10-27 14:50:00,89.37,89.38,89.29,89.36,7803.0,65.8337,65.8411,65.7748,65.8263,7803.0
2015-10-27 14:55:00,89.38,89.48,89.37,89.42,12275.0,65.8411,65.9147,65.8337,65.8705,12275.0
2015-10-27 15:00:00,89.42,89.46,89.39,89.43,27165.0,65.8705,65.9,65.8484,65.8779,27165.0
2015-10-27 15:05:00,89.42,89.45,89.42,89.43,14482.0,65.8705,65.8926,65.8705,65.8779,14482.0
2015-10-27 15:10:00,89.43,89.55,89.42,89.54,22038.0,65.8779,65.9663,65.8705,65.9589,22038.0
2015-10-27 15:15:00,89.54,89.58,89.52,89.54,11753.0,65.9589,65.9884,65.9442,65.9589,11753.0
2015-10-27 15:20:00,89.54,89.62,89.5,89.59,27300.0,65.9589,66.0179,65.9295,65.9958,27300.0
2015-10-27 15:25:00,89.59,89.66,89.58,89.6,17620.0,65.9958,66.0473,65.9884,66.0031,17620.0
2015-10-27 15:30:00,89.61,89.69,89.57,89.69,55366.0,66.0105,66.0694,65.981,66.0694,55366.0
2015-10-27 15:35:00,89.67,89.68,89.53,89.54,22248.0,66.0547,66.0621,65.9516,65.9589,22248.0
2015-10-27 15:40:00,89.56,89.66,89.55,89.55,24432.0,65.9737,66.0473,65.9663,65.9663,24432.0
2015-10-27 15:45:00,89.55,89.66,89.55,89.64,36693.0,65.9663,66.0473,65.9663,66.0326,36693.0
2015-10-27 15:50:00,89.64,89.64,89.56,89.63,36075.0,66.0326,66.0326,65.9737,66.0252,36075.0
2015-10-27 15:55:00,89.65,89.69,89.6,89.66,122164.0,66.04,66.0694,66.0031,66.0473,122164.0
2015-10-28 09:30:00,89.66,90.18,89.65,90.05,26146.0,66.0473,66.4304,66.04,66.3346,26146.0
2015-10-28 09:35:00,89.97,90.12,89.93,90.09,14249.0,66.2757,66.3862,66.2462,66.3641,14249.0
2015-10-28 09:40:00,90.07,90.24,89.98,90.11,20724.0,66.3493,66.4746,66.283,66.3788,20724.0
2015-10-28 09:45:00,90.09,90.18,89.98,90.12,16026.0,66.3641,66.4304,66.283,66.3862,16026.0
2015-10-28 09:50:00,90.12,90.28,90.12,90.22,12513.0,66.3862,66.504,66.3862,66.4598,12513.0
2015-10-28 09:55:00,90.28,90.41,90.28,90.37,11562.0,66.504,66.5998,66.504,66.5703,11562.0
2015-10-28 10:00:00,90.39,90.55,90.34,90.47,13890.0,66.5851,66.7029,66.5482,66.644,13890.0
2015-10-28 10:05:00,90.49,90.62,90.47,90.51,13500.0,66.6587,66.7545,66.644,66.6735,13500.0
2015-10-28 10:10:00,90.51,90.6,90.5,90.51,24063.0,66.6735,66.7398,66.6661,66.6735,24063.0
2015-10-28 10:15:00,90.51,90.52,90.4,90.48,22161.0,66.6735,66.6808,66.5924,66.6514,22161.0
2015-10-28 10:20:00,90.51,90.59,90.42,90.44,16621.0,66.6735,66.7324,66.6072,66.6219,16621.0
2015-10-28 10:25:00,90.45,90.51,90.43,90.48,13240.0,66.6293,66.6735,66.6145,66.6514,13240.0
2015-10-28 10:30:00,90.47,90.6,90.46,90.46,11042.0,66.644,66.7398,66.6366,66.6366,11042.0
2015-10-28 10:35:00,90.46,90.69,90.44,90.69,12279.0,66.6366,66.8061,66.6219,66.8061,12279.0
2015-10-28 10:40:00,90.69,90.81,90.69,90.76,20051.0,66.8061,66.8945,66.8061,66.8576,20051.0
2015-10-28 10:45:00,90.78,91.01,90.78,90.94,25559.0,66.8724,67.0418,66.8724,66.9902,25559.0
2015-10-28 10:50:00,90.94,90.97,90.85,90.86,17758.0,66.9902,67.0123,66.9239,66.9313,17758.0
2015-10-28 10:55:00,90.86,91.03,90.83,91.03,15516.0,66.9313,67.0565,66.9092,67.0565,15516.0
2015-10-28 11:00:00,91.05,91.09,90.94,91.01,29635.0,67.0713,67.1007,66.9902,67.0418,29635.0
2015-10-28 11:05:00,91.03,91.03,90.91,90.91,11085.0,67.0565,67.0565,66.9681,66.9681,11085.0
2015-10-28 11:10:00,90.93,91.1,90.93,91.05,18485.0,66.9829,67.1081,66.9829,67.0713,18485.0
2015-10-28 11:15:00,91.08,91.08,90.96,91.03,16339.0,67.0934,67.0934,67.005,67.0565,16339.0
2015-10-28 11:20:00,91.01,91.01,90.92,90.97,13863.0,67.0418,67.0418,66.9755,67.0123,13863.0
2015-10-28 11:25:00,90.98,91.02,90.95,90.97,35547.0,67.0197,67.0492,66.9976,67.0123,35547.0
2015-10-28 11:30:00,90.96,90.96,90.86,90.88,19984.0,67.005,67.005,66.9313,66.946,19984.0
2015-10-28 11:35:00,90.87,90.95,90.84,90.84,12219.0,66.9387,66.9976,66.9166,66.9166,12219.0
2015-10-28 11:40:00,90.84,90.89,90.8,90.84,13567.0,66.9166,66.9534,66.8871,66.9166,13567.0
2015-10-28 11:45:00,90.86,90.89,90.82,90.82,12405.0,66.9313,66.9534,66.9018,66.9018,12405.0
2015-10-28 11:50:00,90.82,90.97,90.82,90.94,6500.0,66.9018,67.0123,66.9018,66.9902,6500.0
2015-10-28 11:55:00,90.94,91.02,90.85,90.99,12244.0,66.9902,67.0492,66.9239,67.0271,12244.0
2015-10-28 12:00:00,91.0,91.0,90.88,90.94,7368.0,67.0344,67.0344,66.946,66.9902,7368.0
2015-10-28 12:05:00,90.95,90.96,90.89,90.9,10695.0,66.9976,67.005,66.9534,66.9608,10695.0
2015-10-28 12:10:00,90.88,91.01,90.85,90.98,11717.0,66.946,67.0418,66.9239,67.0197,11717.0
2015-10-28 12:15:00,90.99,91.0,90.85,90.88,4844.0,67.0271,67.0344,66.9239,66.946,4844.0
2015-10-28 12:20:00,90.89,90.95,90.89,90.91,4951.0,66.9534,66.9976,66.9534,66.9681,4951.0
2015-10-28 12:25:00,90.91,90.93,90.84,90.86,3743.0,66.9681,66.9829,66.9166,66.9313,3743.0
2015-10-28 12:30:00,90.89,90.94,90.88,90.89,7689.0,66.9534,66.9902,66.946,66.9534,7689.0
2015-10-28 12:35:00,90.88,90.89,90.83,90.86,4556.0,66.946,66.9534,66.9092,66.9313,4556.0
2015-10-28 12:40:00,90.84,90.85,90.69,90.69,16755.0,66.9166,66.9239,66.8061,66.8061,16755.0
2015-10-28 12:45:00,90.69,90.75,90.66,90.73,8168.0,66.8061,66.8503,66.784,66.8355,8168.0
2015-10-28 12:50:00,90.72,90.78,90.7,90.75,23500.0,66.8282,66.8724,66.8134,66.8503,23500.0
2015-10-28 12:55:00,90.75,90.81,90.74,90.74,7838.0,66.8503,66.8945,66.8429,66.8429,7838.0
2015-10-28 13:00:00,90.72,90.84,90.71,90.8,17140.0,66.8282,66.9166,66.8208,66.8871,17140.0
2015-10-28 13:05:00,90.79,90.85,90.78,90.79,7727.0,66.8797,66.9239,66.8724,66.8797,7727.0
2015-10-28 13:10:00,90.81,90.85,90.76,90.81,11212.0,66.8945,66.9239,66.8576,66.8945,11212.0
2015-10-28 13:15:00,90.82,90.86,90.81,90.83,13186.0,66.9018,66.9313,66.8945,66.9092,13186.0
2015-10-28 13:20:00,90.83,90.84,90.74,90.78,21425.0,66.9092,66.9166,66.8429,66.8724,21425.0
2015-10-28 13:25:00,90.79,90.83,90.74,90.74,8900.0,66.8797,66.9092,66.8429,66.8429,8900.0
2015-10-28 13:30:00,90.74,90.75,90.67,90.75,11359.0,66.8429,66.8503,66.7913,66.8503,11359.0
2015-10-28 13:35:00,90.75,90.85,90.74,90.83,9889.0,66.8503,66.9239,66.8429,66.9092,9889.0
2015-10-28 13:40:00,90.83,90.95,90.83,90.93,8267.0,66.9092,66.9976,66.9092,66.9829,8267.0
2015-10-28 13:45:00,90.91,90.97,90.91,90.93,6015.0,66.9681,67.0123,66.9681,66.9829,6015.0
2015-10-28 13:50:00,90.93,90.95,90.84,90.9,11809.0,66.9829,66.9976,66.9166,66.9608,11809.0
2015-10-28 13:55:00,90.9,91.1,90.9,90.99,15367.0,66.9608,67.1081,66.9608,67.0271,15367.0
2015-10-28 14:00:00,90.95,91.39,90.85,91.39,46837.0,66.9976,67.3217,66.9239,67.3217,46837.0
2015-10-28 14:05:00,91.24,91.68,91.2,91.56,16061.0,67.2112,67.5353,67.1818,67.4469,16061.0
2015-10-28 14:10:00,91.59,91.81,91.44,91.52,56800.0,67.469,67.6311,67.3585,67.4175,56800.0
2015-10-28 14:15:00,91.49,91.6,91.34,91.39,18798.0,67.3954,67.4764,67.2849,67.3217,18798.0
2015-10-28 14:20:00,91.35,91.54,91.35,91.5,57090.0,67.2922,67.4322,67.2922,67.4027,57090.0
2015-10-28 14:25:00,91.52,91.81,91.47,91.81,30947.0,67.4175,67.6311,67.3806,67.6311,30947.0
2015-10-28 14:30:00,91.78,91.78,91.46,91.51,44873.0,67.609,67.609,67.3733,67.4101,44873.0
2015-10-28 14:35:00,91.51,91.78,91.44,91.78,21886.0,67.4101,67.609,67.3585,67.609,21886.0
2015-10-28 14:40:00,91.77,92.19,91.76,92.13,96923.0,67.6016,67.911,67.5943,67.8668,96923.0
2015-10-28 14:45:00,92.12,92.43,92.1,92.35,65870.0,67.8595,68.0878,67.8447,68.0289,65870.0
2015-10-28 14:50:00,92.34,92.66,92.33,92.6,48463.0,68.0215,68.2572,68.0142,68.2131,48463.0
2015-10-28 14:55:00,92.57,92.71,92.52,92.71,45218.0,68.191,68.2941,68.1541,68.2941,45218.0
2015-10-28 15:00:00,92.69,92.92,92.62,92.83,39400.0,68.2793,68.4488,68.2278,68.3825,39400.0
2015-10-28 15:05:00,92.84,93.08,92.79,92.93,30022.0,68.3898,68.5666,68.353,68.4561,30022.0
2015-10-28 15:10:00,92.93,92.95,92.7,92.8,40591.0,68.4561,68.4709,68.2867,68.3604,40591.0
2015-10-28 15:15:00,92.82,92.92,92.67,92.68,32378.0,68.3751,68.4488,68.2646,68.272,32378.0
2015-10-28 15:20:00,92.67,92.7,92.57,92.59,29743.0,68.2646,68.2867,68.191,68.2057,29743.0
2015-10-28 15:25:00,92.58,92.81,92.58,92.77,22012.0,68.1983,68.3677,68.1983,68.3383,22012.0
2015-10-28 15:30:00,92.77,92.87,92.6,92.6,53022.0,68.3383,68.4119,68.2131,68.2131,53022.0
2015-10-28 15:35:00,92.62,92.85,92.59,92.84,31110.0,68.2278,68.3972,68.2057,68.3898,31110.0
2015-10-28 15:40:00,92.83,92.92,92.77,92.84,36060.0,68.3825,68.4488,68.3383,68.3898,36060.0
2015-10-28 15:45:00,92.83,92.93,92.8,92.81,90094.0,68.3825,68.4561,68.3604,68.3677,90094.0
2015-10-28 15:50:00,92.81,92.82,92.66,92.76,69534.0,68.3677,68.3751,68.2572,68.3309,69534.0
2015-10-28 15:55:00,92.76,92.93,92.72,92.91,101230.0,68.3309,68.4561,68.3014,68.4414,101230.0
2015-10-29 09:30:00,92.47,93.16,92.35,92.78,40595.0,68.1173,68.6256,68.0289,68.3456,40595.0
2015-10-29 09:35:00,92.77,93.2,92.73,93.09,16386.0,68.3383,68.655,68.3088,68.574,16386.0
2015-10-29 09:40:00,93.1,93.43,92.99,93.37,30317.0,68.5814,68.8245,68.5003,68.7803,30317.0
2015-10-29 09:45:00,93.36,93.64,93.35,93.56,16338.0,68.7729,68.9792,68.7655,68.9202,16338.0
2015-10-29 09:50:00,93.52,93.55,93.04,93.17,18695.0,68.8908,68.9129,68.5372,68.6329,18695.0
2015-10-29 09:55:00,93.17,93.46,93.12,93.39,11956.0,68.6329,68.8466,68.5961,68.795,11956.0
2015-10-29 10:00:00,93.35,93.39,92.97,93.07,28535.0,68.7655,68.795,68.4856,68.5593,28535.0
2015-10-29 10:05:00,93.07,93.19,93.03,93.03,15219.0,68.5593,68.6477,68.5298,68.5298,15219.0
2015-10-29 10:10:00,93.05,93.2,92.94,92.97,17237.0,68.5445,68.655,68.4635,68.4856,17237.0
2015-10-29 10:15:00,92.95,92.95,92.7,92.77,14365.0,68.4709,68.4709,68.2867,68.3383,14365.0
2015-10-29 10:20:00,92.77,92.85,92.54,92.68,13342.0,68.3383,68.3972,68.1689,68.272,13342.0
2015-10-29 10:25:00,92.68,92.89,92.58,92.66,17226.0,68.272,68.4267,68.1983,68.2572,17226.0
2015-10-29 10:30:00,92.67,92.7,92.48,92.48,22309.0,68.2646,68.2867,68.1247,68.1247,22309.0
2015-10-29 10:35:00,92.48,92.67,92.41,92.41,18098.0,68.1247,68.2646,68.0731,68.0731,18098.0
2015-10-29 10:40:00,92.46,92.78,92.44,92.7,12710.0,68.1099,68.3456,68.0952,68.2867,12710.0
2015-10-29 10:45:00,92.71,92.72,92.44,92.44,29196.0,68.2941,68.3014,68.0952,68.0952,29196.0
2015-10-29 10:50:00,92.49,92.64,92.48,92.6,12104.0,68.132,68.2425,68.1247,68.2131,12104.0
2015-10-29 10:55:00,92.65,93.01,92.65,92.91,22375.0,68.2499,68.5151,68.2499,68.4414,22375.0
2015-10-29 11:00:00,92.87,92.9,92.68,92.76,11557.0,68.4119,68.434,68.272,68.3309,11557.0
2015-10-29 11:05:00,92.76,92.85,92.7,92.81,24837.0,68.3309,68.3972,68.2867,68.3677,24837.0
2015-10-29 11:10:00,92.8,92.84,92.65,92.65,23761.0,68.3604,68.3898,68.2499,68.2499,23761.0
2015-10-29 11:15:00,92.65,92.96,92.62,92.96,26713.0,68.2499,68.4782,68.2278,68.4782,26713.0
2015-10-29 11:20:00,92.95,92.97,92.38,92.38,46365.0,68.4709,68.4856,68.051,68.051,46365.0
2015-10-29 11:25:00,92.38,92.55,92.25,92.53,16830.0,68.051,68.1762,67.9552,68.1615,16830.0
2015-10-29 11:30:00,92.54,92.75,92.53,92.74,13515.0,68.1689,68.3235,68.1615,68.3162,13515.0
2015-10-29 11:35:00,92.76,93.02,92.76,92.98,26451.0,68.3309,68.5224,68.3309,68.493,26451.0
2015-10-29 11:40:00,92.98,93.08,92.95,93.06,22679.0,68.493,68.5666,68.4709,68.5519,22679.0
2015-10-29 11:45:00,93.04,93.08,92.84,92.9,18759.0,68.5372,68.5666,68.3898,68.434,18759.0
2015-10-29 11:50:00,92.91,93.07,92.9,93.06,8416.0,68.4414,68.5593,68.434,68.5519,8416.0
2015-10-29 11:55:00,93.06,93.14,92.89,92.9,35573.0,68.5519,68.6108,68.4267,68.434,35573.0
2015-10-29 12:00:00,92.92,93.02,92.85,92.9,41718.0,68.4488,68.5224,68.3972,68.434,41718.0
2015-10-29 12:05:00,92.9,92.95,92.88,92.94,9230.0,68.434,68.4709,68.4193,68.4635,9230.0
2015-10-29 12:10:00,92.95,93.0,92.86,93.0,17498.0,68.4709,68.5077,68.4046,68.5077,17498.0
2015-10-29 12:15:00,92.99,93.07,92.99,93.04,10812.0,68.5003,68.5593,68.5003,68.5372,10812.0
2015-10-29 12:20:00,93.04,93.16,93.02,93.08,17821.0,68.5372,68.6256,68.5224,68.5666,17821.0
2015-10-29 12:25:00,93.07,93.15,93.03,93.11,34108.0,68.5593,68.6182,68.5298,68.5887,34108.0
2015-10-29 12:30:00,93.13,93.16,92.93,93.02,16722.0,68.6035,68.6256,68.4561,68.5224,16722.0
2015-10-29 12:35:00,93.05,93.13,93.05,93.08,10863.0,68.5445,68.6035,68.5445,68.5666,10863.0
2015-10-29 12:40:00,93.05,93.08,92.97,92.97,6956.0,68.5445,68.5666,68.4856,68.4856,6956.0
2015-10-29 12:45:00,92.98,93.01,92.82,92.82,7291.0,68.493,68.5151,68.3751,68.3751,7291.0
2015-10-29 12:50:00,92.84,92.87,92.66,92.67,13812.0,68.3898,68.4119,68.2572,68.2646,13812.0
2015-10-29 12:55:00,92.7,92.7,92.6,92.63,6817.0,68.2867,68.2867,68.2131,68.2351,6817.0
2015-10-29 13:00:00,92.6,92.7,92.58,92.68,20062.0,68.2131,68.2867,68.1983,68.272,20062.0
2015-10-29 13:05:00,92.7,92.77,92.65,92.74,16180.0,68.2867,68.3383,68.2499,68.3162,16180.0
2015-10-29 13:10:00,92.74,92.76,92.67,92.73,6931.0,68.3162,68.3309,68.2646,68.3088,6931.0
2015-10-29 13:15:00,92.76,92.92,92.76,92.9,6305.0,68.3309,68.4488,68.3309,68.434,6305.0
2015-10-29 13:20:00,92.92,92.92,92.74,92.75,5318.0,68.4488,68.4488,68.3162,68.3235,5318.0
2015-10-29 13:25:00,92.74,92.8,92.63,92.63,8256.0,68.3162,68.3604,68.2351,68.2351,8256.0
2015-10-29 13:30:00,92.63,92.66,92.47,92.5,19388.0,68.2351,68.2572,68.1173,68.1394,19388.0
2015-10-29 13:35:00,92.5,92.55,92.48,92.54,7752.0,68.1394,68.1762,68.1247,68.1689,7752.0
2015-10-29 13:40:00,92.52,92.54,92.41,92.42,8741.0,68.1541,68.1689,68.0731,68.0805,8741.0
2015-10-29 13:45:00,92.41,92.49,92.36,92.37,10365.0,68.0731,68.132,68.0363,68.0436,10365.0
2015-10-29 13:50:00,92.38,92.46,92.34,92.46,17382.0,68.051,68.1099,68.0215,68.1099,17382.0
2015-10-29 13:55:00,92.46,92.58,92.44,92.51,13853.0,68.1099,68.1983,68.0952,68.1468,13853.0
2015-10-29 14:00:00,92.49,92.66,92.49,92.66,12189.0,68.132,68.2572,68.132,68.2572,12189.0
2015-10-29 14:05:00,92.67,92.76,92.66,92.69,4949.0,68.2646,68.3309,68.2572,68.2793,4949.0
2015-10-29 14:10:00,92.7,92.7,92.65,92.68,6414.0,68.2867,68.2867,68.2499,68.272,6414.0
2015-10-29 14:15:00,92.68,92.68,92.54,92.59,15010.0,68.272,68.272,68.1689,68.2057,15010.0
2015-10-29 14:20:00,92.6,92.68,92.59,92.62,35731.0,68.2131,68.272,68.2057,68.2278,35731.0
2015-10-29 14:25:00,92.61,92.67,92.6,92.66,45715.0,68.2204,68.2646,68.2131,68.2572,45715.0
2015-10-29 14:30:00,92.68,92.68,92.54,92.54,9250.0,68.272,68.272,68.1689,68.1689,9250.0
2015-10-29 14:35:00,92.52,92.52,92.37,92.41,6971.0,68.1541,68.1541,68.0436,68.0731,6971.0
2015-10-29 14:40:00,92.43,92.52,92.34,92.35,20156.0,68.0878,68.1541,68.0215,68.0289,20156.0
2015-10-29 14:45:00,92.35,92.39,92.28,92.28,11555.0,68.0289,68.0584,67.9773,67.9773,11555.0
2015-10-29 14:50:00,92.28,92.44,92.28,92.4,12946.0,67.9773,68.0952,67.9773,68.0657,12946.0
2015-10-29 14:55:00,92.42,92.46,92.33,92.35,6707.0,68.0805,68.1099,68.0142,68.0289,6707.0
2015-10-29 15:00:00,92.37,92.43,92.29,92.3,16595.0,68.0436,68.0878,67.9847,67.9921,16595.0
2015-10-29 15:05:00,92.3,92.3,92.16,92.25,18437.0,67.9921,67.9921,67.8889,67.9552,18437.0
2015-10-29 15:10:00,92.25,92.29,92.16,92.25,26171.0,67.9552,67.9847,67.8889,67.9552,26171.0
2015-10-29 15:15:00,92.28,92.41,92.26,92.39,17188.0,67.9773,68.0731,67.9626,68.0584,17188.0
2015-10-29 15:20:00,92.39,92.44,92.32,92.34,11970.0,68.0584,68.0952,68.0068,68.0215,11970.0
2015-10-29 15:25:00,92.33,92.35,92.29,92.3,11188.0,68.0142,68.0289,67.9847,67.9921,11188.0
2015-10-29 15:30:00,92.3,92.31,92.23,92.28,21068.0,67.9921,67.9994,67.9405,67.9773,21068.0
2015-10-29 15:35:00,92.27,92.39,92.25,92.3,50741.0,67.97,68.0584,67.9552,67.9921,50741.0
2015-10-29 15:40:00,92.3,92.35,92.28,92.31,113351.0,67.9921,68.0289,67.9773,67.9994,113351.0
2015-10-29 15:45:00,92.3,92.31,92.26,92.3,31224.0,67.9921,67.9994,67.9626,67.9921,31224.0
2015-10-29 15:50:00,92.3,92.31,92.2,92.21,66509.0,67.9921,67.9994,67.9184,67.9258,66509.0
2015-10-29 15:55:00,92.21,92.21,92.09,92.15,106841.0,67.9258,67.9258,67.8374,67.8816,106841.0
2015-10-30 09:30:00,92.08,92.21,91.36,91.36,55552.0,67.83,67.9258,67.2996,67.2996,55552.0
2015-10-30 09:35:00,91.36,92.08,91.36,91.76,75718.0,67.2996,67.83,67.2996,67.5943,75718.0
2015-10-30 09:40:00,91.73,91.92,91.64,91.86,30514.0,67.5722,67.7121,67.5059,67.6679,30514.0
2015-10-30 09:45:00,91.89,91.89,91.54,91.56,37478.0,67.69,67.69,67.4322,67.4469,37478.0
2015-10-30 09:50:00,91.57,91.62,91.38,91.62,39405.0,67.4543,67.4911,67.3143,67.4911,39405.0
2015-10-30 09:55:00,91.6,91.63,91.46,91.52,44860.0,67.4764,67.4985,67.3733,67.4175,44860.0
2015-10-30 10:00:00,91.54,91.62,91.4,91.53,21732.0,67.4322,67.4911,67.3291,67.4248,21732.0
2015-10-30 10:05:00,91.51,91.54,91.32,91.48,23959.0,67.4101,67.4322,67.2701,67.388,23959.0
2015-10-30 10:10:00,91.51,91.51,91.24,91.26,40423.0,67.4101,67.4101,67.2112,67.226,40423.0
2015-10-30 10:15:00,91.25,91.41,91.18,91.41,21459.0,67.2186,67.3364,67.167,67.3364,21459.0
2015-10-30 10:20:00,91.41,91.42,91.37,91.41,16638.0,67.3364,67.3438,67.307,67.3364,16638.0
2015-10-30 10:25:00,91.4,91.44,91.3,91.38,26836.0,67.3291,67.3585,67.2554,67.3143,26836.0
2015-10-30 10:30:00,91.39,91.43,91.31,91.43,17990.0,67.3217,67.3512,67.2628,67.3512,17990.0
2015-10-30 10:35:00,91.44,91.47,91.41,91.46,23138.0,67.3585,67.3806,67.3364,67.3733,23138.0
2015-10-30 10:40:00,91.47,91.51,91.41,91.49,39565.0,67.3806,67.4101,67.3364,67.3954,39565.0
2015-10-30 10:45:00,91.49,91.5,91.32,91.32,25990.0,67.3954,67.4027,67.2701,67.2701,25990.0
2015-10-30 10:50:00,91.33,91.43,91.33,91.34,15708.0,67.2775,67.3512,67.2775,67.2849,15708.0
2015-10-30 10:55:00,91.34,91.41,91.29,91.39,23081.0,67.2849,67.3364,67.248,67.3217,23081.0
2015-10-30 11:00:00,91.38,91.38,91.29,91.31,17380.0,67.3143,67.3143,67.248,67.2628,17380.0
2015-10-30 11:05:00,91.31,91.43,91.29,91.43,22207.0,67.2628,67.3512,67.248,67.3512,22207.0
2015-10-30 11:10:00,91.43,91.45,91.27,91.27,21406.0,67.3512,67.3659,67.2333,67.2333,21406.0
2015-10-30 11:15:00,91.27,91.28,91.22,91.26,19672.0,67.2333,67.2407,67.1965,67.226,19672.0
2015-10-30 11:20:00,91.26,91.27,91.16,91.22,29281.0,67.226,67.2333,67.1523,67.1965,29281.0
2015-10-30 11:25:00,91.23,91.27,91.13,91.26,22927.0,67.2039,67.2333,67.1302,67.226,22927.0
2015-10-30 11:30:00,91.26,91.26,91.1,91.1,22053.0,67.226,67.226,67.1081,67.1081,22053.0
2015-10-30 11:35:00,91.11,91.11,90.96,90.97,26717.0,67.1155,67.1155,67.005,67.0123,26717.0
2015-10-30 11:40:00,90.97,90.99,90.89,90.91,28037.0,67.0123,67.0271,66.9534,66.9681,28037.0
2015-10-30 11:45:00,90.9,90.99,90.88,90.98,22336.0,66.9608,67.0271,66.946,67.0197,22336.0
2015-10-30 11:50:00,90.99,91.01,90.94,90.95,42046.0,67.0271,67.0418,66.9902,66.9976,42046.0
2015-10-30 11:55:00,90.96,90.99,90.89,90.89,28769.0,67.005,67.0271,66.9534,66.9534,28769.0
2015-10-30 12:00:00,90.86,90.88,90.81,90.82,28052.0,66.9313,66.946,66.8945,66.9018,28052.0
2015-10-30 12:05:00,90.82,90.82,90.7,90.73,25902.0,66.9018,66.9018,66.8134,66.8355,25902.0
2015-10-30 12:10:00,90.74,90.8,90.71,90.76,21952.0,66.8429,66.8871,66.8208,66.8576,21952.0
2015-10-30 12:15:00,90.76,90.8,90.74,90.8,22222.0,66.8576,66.8871,66.8429,66.8871,22222.0
2015-10-30 12:20:00,90.79,90.83,90.69,90.69,23654.0,66.8797,66.9092,66.8061,66.8061,23654.0
2015-10-30 12:25:00,90.68,90.68,90.58,90.6,29667.0,66.7987,66.7987,66.725,66.7398,29667.0
2015-10-30 12:30:00,90.61,90.81,90.61,90.81,32265.0,66.7471,66.8945,66.7471,66.8945,32265.0
2015-10-30 12:35:00,90.8,90.81,90.69,90.69,16469.0,66.8871,66.8945,66.8061,66.8061,16469.0
2015-10-30 12:40:00,90.7,90.7,90.6,90.63,28929.0,66.8134,66.8134,66.7398,66.7619,28929.0
2015-10-30 12:45:00,90.64,90.67,90.57,90.61,25425.0,66.7692,66.7913,66.7177,66.7471,25425.0
2015-10-30 12:50:00,90.61,90.7,90.59,90.65,23846.0,66.7471,66.8134,66.7324,66.7766,23846.0
2015-10-30 12:55:00,90.65,90.84,90.64,90.76,19838.0,66.7766,66.9166,66.7692,66.8576,19838.0
2015-10-30 13:00:00,90.79,90.83,90.75,90.83,15453.0,66.8797,66.9092,66.8503,66.9092,15453.0
2015-10-30 13:05:00,90.82,90.82,90.72,90.73,17463.0,66.9018,66.9018,66.8282,66.8355,17463.0
2015-10-30 13:10:00,90.72,90.73,90.62,90.66,16539.0,66.8282,66.8355,66.7545,66.784,16539.0
2015-10-30 13:15:00,90.67,90.72,90.62,90.64,18315.0,66.7913,66.8282,66.7545,66.7692,18315.0
2015-10-30 13:20:00,90.64,90.75,90.63,90.7,7828.0,66.7692,66.8503,66.7619,66.8134,7828.0
2015-10-30 13:25:00,90.7,90.74,90.68,90.7,9528.0,66.8134,66.8429,66.7987,66.8134,9528.0
2015-10-30 13:30:00,90.71,90.73,90.66,90.73,17461.0,66.8208,66.8355,66.784,66.8355,17461.0
2015-10-30 13:35:00,90.73,90.8,90.71,90.79,14579.0,66.8355,66.8871,66.8208,66.8797,14579.0
2015-10-30 13:40:00,90.79,90.83,90.77,90.79,8263.0,66.8797,66.9092,66.865,66.8797,8263.0
2015-10-30 13:45:00,90.78,90.84,90.76,90.83,9164.0,66.8724,66.9166,66.8576,66.9092,9164.0
2015-10-30 13:50:00,90.84,90.84,90.7,90.7,8181.0,66.9166,66.9166,66.8134,66.8134,8181.0
2015-10-30 13:55:00,90.7,90.7,90.68,90.68,7570.0,66.8134,66.8134,66.7987,66.7987,7570.0
2015-10-30 14:00:00,90.68,90.7,90.58,90.67,15063.0,66.7987,66.8134,66.725,66.7913,15063.0
2015-10-30 14:05:00,90.65,90.65,90.47,90.48,8380.0,66.7766,66.7766,66.644,66.6514,8380.0
2015-10-30 14:10:00,90.48,90.63,90.48,90.5,25039.0,66.6514,66.7619,66.6514,66.6661,25039.0
2015-10-30 14:15:00,90.5,90.52,90.45,90.45,15664.0,66.6661,66.6808,66.6293,66.6293,15664.0
2015-10-30 14:20:00,90.45,90.45,90.31,90.38,35091.0,66.6293,66.6293,66.5261,66.5777,35091.0
2015-10-30 14:25:00,90.38,90.39,90.33,90.33,12590.0,66.5777,66.5851,66.5409,66.5409,12590.0
2015-10-30 14:30:00,90.3,90.32,90.26,90.28,17795.0,66.5188,66.5335,66.4893,66.504,17795.0
2015-10-30 14:35:00,90.28,90.38,90.27,90.31,22920.0,66.504,66.5777,66.4967,66.5261,22920.0
2015-10-30 14:40:00,90.28,90.3,90.25,90.29,14005.0,66.504,66.5188,66.4819,66.5114,14005.0
2015-10-30 14:45:00,90.28,90.29,90.1,90.19,51515.0,66.504,66.5114,66.3714,66.4377,51515.0
2015-10-30 14:50:00,90.17,90.3,90.14,90.28,21395.0,66.423,66.5188,66.4009,66.504,21395.0
2015-10-30 14:55:00,90.27,90.28,90.02,90.03,18379.0,66.4967,66.504,66.3125,66.3199,18379.0
2015-10-30 15:00:00,90.04,90.2,90.02,90.2,46383.0,66.3272,66.4451,66.3125,66.4451,46383.0
2015-10-30 15:05:00,90.19,90.19,90.08,90.16,18815.0,66.4377,66.4377,66.3567,66.4156,18815.0
2015-10-30 15:10:00,90.15,90.24,90.1,90.11,39604.0,66.4083,66.4746,66.3714,66.3788,39604.0
2015-10-30 15:15:00,90.1,90.38,90.1,90.33,34928.0,66.3714,66.5777,66.3714,66.5409,34928.0
2015-10-30 15:20:00,90.35,90.39,90.25,90.25,17914.0,66.5556,66.5851,66.4819,66.4819,17914.0
2015-10-30 15:25:00,90.24,90.24,90.05,90.06,26574.0,66.4746,66.4746,66.3346,66.342,26574.0
2015-10-30 15:30:00,90.06,90.19,90.05,90.16,39460.0,66.342,66.4377,66.3346,66.4156,39460.0
2015-10-30 15:35:00,90.16,90.19,90.06,90.18,22973.0,66.4156,66.4377,66.342,66.4304,22973.0
2015-10-30 15:40:00,90.17,90.28,90.12,90.25,38550.0,66.423,66.504,66.3862,66.4819,38550.0
2015-10-30 15:45:00,90.25,90.54,90.25,90.52,54201.0,66.4819,66.6956,66.4819,66.6808,54201.0
2015-10-30 15:50:00,90.52,90.54,90.46,90.48,109818.0,66.6808,66.6956,66.6366,66.6514,109818.0
2015-10-30 15:55:00,90.48,90.49,90.28,90.28,132862.0,66.6514,66.6587,66.504,66.504,132862.0
2015-11-02 09:30:00,90.83,91.31,90.71,90.86,44709.0,66.9092,67.2628,66.8208,66.9313,44709.0
2015-11-02 09:35:00,90.91,91.36,90.9,91.16,19718.0,66.9681,67.2996,66.9608,67.1523,19718.0
2015-11-02 09:40:00,91.14,91.37,91.04,91.08,15372.0,67.1376,67.307,67.0639,67.0934,15372.0
2015-11-02 09:45:00,91.12,91.3,91.07,91.25,29070.0,67.1228,67.2554,67.086,67.2186,29070.0
2015-11-02 09:50:00,91.26,91.36,91.05,91.08,14624.0,67.226,67.2996,67.0713,67.0934,14624.0
2015-11-02 09:55:00,91.12,91.22,91.03,91.22,8685.0,67.1228,67.1965,67.0565,67.1965,8685.0
2015-11-02 10:00:00,91.22,91.24,91.09,91.18,25508.0,67.1965,67.2112,67.1007,67.167,25508.0
2015-11-02 10:05:00,91.21,91.29,91.13,91.17,18518.0,67.1891,67.248,67.1302,67.1597,18518.0
2015-11-02 10:10:00,91.19,91.25,91.08,91.09,20513.0,67.1744,67.2186,67.0934,67.1007,20513.0
2015-11-02 10:15:00,91.08,91.22,91.08,91.22,15871.0,67.0934,67.1965,67.0934,67.1965,15871.0
2015-11-02 10:20:00,91.22,91.25,91.08,91.25,25134.0,67.1965,67.2186,67.0934,67.2186,25134.0
2015-11-02 10:25:00,91.23,91.39,91.22,91.34,27467.0,67.2039,67.3217,67.1965,67.2849,27467.0
2015-11-02 10:30:00,91.3,91.35,91.25,91.27,15136.0,67.2554,67.2922,67.2186,67.2333,15136.0
2015-11-02 10:35:00,91.26,91.33,91.26,91.28,25069.0,67.226,67.2775,67.226,67.2407,25069.0
2015-11-02 10:40:00,91.28,91.38,91.17,91.38,20189.0,67.2407,67.3143,67.1597,67.3143,20189.0
2015-11-02 10:45:00,91.39,91.48,91.29,91.4,15193.0,67.3217,67.388,67.248,67.3291,15193.0
2015-11-02 10:50:00,91.39,91.5,91.31,91.41,40521.0,67.3217,67.4027,67.2628,67.3364,40521.0
2015-11-02 10:55:00,91.42,91.43,91.31,91.36,24404.0,67.3438,67.3512,67.2628,67.2996,24404.0
2015-11-02 11:00:00,91.39,91.41,91.29,91.4,50979.0,67.3217,67.3364,67.248,67.3291,50979.0
2015-11-02 11:05:00,91.41,91.65,91.41,91.59,59843.0,67.3364,67.5132,67.3364,67.469,59843.0
2015-11-02 11:10:00,91.61,91.66,91.53,91.54,15938.0,67.4838,67.5206,67.4248,67.4322,15938.0
2015-11-02 11:15:00,91.54,91.56,91.36,91.36,20462.0,67.4322,67.4469,67.2996,67.2996,20462.0
2015-11-02 11:20:00,91.35,91.53,91.34,91.53,37730.0,67.2922,67.4248,67.2849,67.4248,37730.0
2015-11-02 11:25:00,91.53,91.54,91.39,91.4,15801.0,67.4248,67.4322,67.3217,67.3291,15801.0
2015-11-02 11:30:00,91.41,91.45,91.26,91.26,19694.0,67.3364,67.3659,67.226,67.226,19694.0
2015-11-02 11:35:00,91.25,91.27,91.19,91.24,10533.0,67.2186,67.2333,67.1744,67.2112,10533.0
2015-11-02 11:40:00,91.23,91.3,91.13,91.14,16014.0,67.2039,67.2554,67.1302,67.1376,16014.0
2015-11-02 11:45:00,91.11,91.2,91.07,91.15,34378.0,67.1155,67.1818,67.086,67.1449,34378.0
2015-11-02 11:50:00,91.14,91.25,91.13,91.23,11823.0,67.1376,67.2186,67.1302,67.2039,11823.0
2015-11-02 11:55:00,91.23,91.36,91.22,91.32,15742.0,67.2039,67.2996,67.1965,67.2701,15742.0
2015-11-02 12:00:00,91.33,91.4,91.2,91.39,28943.0,67.2775,67.3291,67.1818,67.3217,28943.0
2015-11-02 12:05:00,91.4,91.4,91.35,91.35,5605.0,67.3291,67.3291,67.2922,67.2922,5605.0
2015-11-02 12:10:00,91.36,91.4,91.33,91.33,14797.0,67.2996,67.3291,67.2775,67.2775,14797.0
2015-11-02 12:15:00,91.34,91.47,91.31,91.41,137626.0,67.2849,67.3806,67.2628,67.3364,137626.0
2015-11-02 12:20:00,91.4,91.45,91.35,91.41,22877.0,67.3291,67.3659,67.2922,67.3364,22877.0
2015-11-02 12:25:00,91.42,91.51,91.41,91.49,23448.0,67.3438,67.4101,67.3364,67.3954,23448.0
2015-11-02 12:30:00,91.49,91.5,91.38,91.46,8346.0,67.3954,67.4027,67.3143,67.3733,8346.0
2015-11-02 12:35:00,91.46,91.51,91.42,91.5,5922.0,67.3733,67.4101,67.3438,67.4027,5922.0
2015-11-02 12:40:00,91.53,91.55,91.43,91.43,26042.0,67.4248,67.4396,67.3512,67.3512,26042.0
2015-11-02 12:45:00,91.44,91.5,91.44,91.49,5193.0,67.3585,67.4027,67.3585,67.3954,5193.0
2015-11-02 12:50:00,91.49,91.5,91.42,91.42,8192.0,67.3954,67.4027,67.3438,67.3438,8192.0
2015-11-02 12:55:00,91.43,91.52,91.43,91.51,14418.0,67.3512,67.4175,67.3512,67.4101,14418.0
2015-11-02 13:00:00,91.5,91.53,91.47,91.47,14816.0,67.4027,67.4248,67.3806,67.3806,14816.0
2015-11-02 13:05:00,91.46,91.52,91.44,91.44,52172.0,67.3733,67.4175,67.3585,67.3585,52172.0
2015-11-02 13:10:00,91.44,91.44,91.37,91.39,6615.0,67.3585,67.3585,67.307,67.3217,6615.0
2015-11-02 13:15:00,91.38,91.39,91.36,91.36,5071.0,67.3143,67.3217,67.2996,67.2996,5071.0
2015-11-02 13:20:00,91.37,91.49,91.37,91.41,10617.0,67.307,67.3954,67.307,67.3364,10617.0
2015-11-02 13:25:00,91.39,91.44,91.39,91.43,8492.0,67.3217,67.3585,67.3217,67.3512,8492.0
2015-11-02 13:30:00,91.43,91.44,91.35,91.36,6807.0,67.3512,67.3585,67.2922,67.2996,6807.0
2015-11-02 13:35:00,91.38,91.47,91.38,91.44,11327.0,67.3143,67.3806,67.3143,67.3585,11327.0
2015-11-02 13:40:00,91.42,91.42,91.3,91.38,3750.0,67.3438,67.3438,67.2554,67.3143,3750.0
2015-11-02 13:45:00,91.38,91.38,91.32,91.38,8312.0,67.3143,67.3143,67.2701,67.3143,8312.0
2015-11-02 13:50:00,91.37,91.47,91.36,91.46,5943.0,67.307,67.3806,67.2996,67.3733,5943.0
2015-11-02 13:55:00,91.47,91.51,91.44,91.5,9480.0,67.3806,67.4101,67.3585,67.4027,9480.0
2015-11-02 14:00:00,91.52,91.6,91.5,91.55,12086.0,67.4175,67.4764,67.4027,67.4396,12086.0
2015-11-02 14:05:00,91.56,91.58,91.51,91.54,16007.0,67.4469,67.4617,67.4101,67.4322,16007.0
2015-11-02 14:10:00,91.54,91.58,91.52,91.55,14454.0,67.4322,67.4617,67.4175,67.4396,14454.0
2015-11-02 14:15:00,91.54,91.54,91.46,91.49,4827.0,67.4322,67.4322,67.3733,67.3954,4827.0
2015-11-02 14:20:00,91.5,91.58,91.5,91.57,5711.0,67.4027,67.4617,67.4027,67.4543,5711.0
2015-11-02 14:25:00,91.58,91.6,91.5,91.51,19541.0,67.4617,67.4764,67.4027,67.4101,19541.0
2015-11-02 14:30:00,91.52,91.68,91.52,91.65,15617.0,67.4175,67.5353,67.4175,67.5132,15617.0
2015-11-02 14:35:00,91.65,91.72,91.62,91.66,16066.0,67.5132,67.5648,67.4911,67.5206,16066.0
2015-11-02 14:40:00,91.67,91.73,91.66,91.72,7366.0,67.528,67.5722,67.5206,67.5648,7366.0
2015-11-02 14:45:00,91.71,91.8,91.7,91.76,22271.0,67.5574,67.6237,67.5501,67.5943,22271.0
2015-11-02 14:50:00,91.75,91.83,91.73,91.83,42193.0,67.5869,67.6458,67.5722,67.6458,42193.0
2015-11-02 14:55:00,91.82,92.03,91.79,92.0,36803.0,67.6385,67.7932,67.6164,67.7711,36803.0
2015-11-02 15:00:00,91.98,92.04,91.93,92.02,24951.0,67.7563,67.8005,67.7195,67.7858,24951.0
2015-11-02 15:05:00,92.01,92.04,91.96,91.98,43993.0,67.7784,67.8005,67.7416,67.7563,43993.0
2015-11-02 15:10:00,91.98,91.98,91.94,91.98,13438.0,67.7563,67.7563,67.7269,67.7563,13438.0
2015-11-02 15:15:00,91.99,92.05,91.98,92.05,15267.0,67.7637,67.8079,67.7563,67.8079,15267.0
2015-11-02 15:20:00,92.05,92.07,92.0,92.07,20032.0,67.8079,67.8226,67.7711,67.8226,20032.0
2015-11-02 15:25:00,92.06,92.2,92.05,92.19,19836.0,67.8153,67.9184,67.8079,67.911,19836.0
2015-11-02 15:30:00,92.19,92.2,92.03,92.03,31631.0,67.911,67.9184,67.7932,67.7932,31631.0
2015-11-02 15:35:00,92.03,92.08,92.0,92.06,19645.0,67.7932,67.83,67.7711,67.8153,19645.0
2015-11-02 15:40:00,92.07,92.07,91.97,91.98,21171.0,67.8226,67.8226,67.749,67.7563,21171.0
2015-11-02 15:45:00,91.99,92.03,91.8,91.82,39046.0,67.7637,67.7932,67.6237,67.6385,39046.0
2015-11-02 15:50:00,91.83,91.9,91.83,91.86,37932.0,67.6458,67.6974,67.6458,67.6679,37932.0
2015-11-02 15:55:00,91.87,91.98,91.79,91.91,88511.0,67.6753,67.7563,67.6164,67.7048,88511.0
2015-11-03 09:30:00,91.43,91.8,91.13,91.32,43260.0,67.3512,67.6237,67.1302,67.2701,43260.0
2015-11-03 09:35:00,91.35,91.88,91.26,91.74,47534.0,67.2922,67.6827,67.226,67.5795,47534.0
2015-11-03 09:40:00,91.77,92.03,91.56,91.92,58640.0,67.6016,67.7932,67.4469,67.7121,58640.0
2015-11-03 09:45:00,91.95,92.12,91.79,91.81,39811.0,67.7342,67.8595,67.6164,67.6311,39811.0
2015-11-03 09:50:00,91.79,91.82,91.55,91.6,35631.0,67.6164,67.6385,67.4396,67.4764,35631.0
2015-11-03 09:55:00,91.56,91.65,91.46,91.58,18158.0,67.4469,67.5132,67.3733,67.4617,18158.0
2015-11-03 10:00:00,91.59,91.7,91.46,91.5,70512.0,67.469,67.5501,67.3733,67.4027,70512.0
2015-11-03 10:05:00,91.52,91.55,91.38,91.44,46756.0,67.4175,67.4396,67.3143,67.3585,46756.0
2015-11-03 10:10:00,91.44,91.52,91.4,91.45,23995.0,67.3585,67.4175,67.3291,67.3659,23995.0
2015-11-03 10:15:00,91.42,91.65,91.4,91.65,26428.0,67.3438,67.5132,67.3291,67.5132,26428.0
2015-11-03 10:20:00,91.65,91.66,91.55,91.56,22434.0,67.5132,67.5206,67.4396,67.4469,22434.0
2015-11-03 10:25:00,91.57,91.58,91.45,91.45,18472.0,67.4543,67.4617,67.3659,67.3659,18472.0
2015-11-03 10:30:00,91.45,91.62,91.43,91.61,28099.0,67.3659,67.4911,67.3512,67.4838,28099.0
2015-11-03 10:35:00,91.62,91.63,91.52,91.53,13960.0,67.4911,67.4985,67.4175,67.4248,13960.0
2015-11-03 10:40:00,91.55,91.6,91.49,91.59,18754.0,67.4396,67.4764,67.3954,67.469,18754.0
2015-11-03 10:45:00,91.57,91.57,91.48,91.51,19462.0,67.4543,67.4543,67.388,67.4101,19462.0
2015-11-03 10:50:00,91.5,91.56,91.48,91.55,15124.0,67.4027,67.4469,67.388,67.4396,15124.0
2015-11-03 10:55:00,91.55,91.55,91.43,91.43,28179.0,67.4396,67.4396,67.3512,67.3512,28179.0
2015-11-03 11:00:00,91.43,91.43,91.3,91.33,15581.0,67.3512,67.3512,67.2554,67.2775,15581.0
2015-11-03 11:05:00,91.33,91.5,91.33,91.47,15206.0,67.2775,67.4027,67.2775,67.3806,15206.0
2015-11-03 11:10:00,91.48,91.49,91.39,91.49,17764.0,67.388,67.3954,67.3217,67.3954,17764.0
2015-11-03 11:15:00,91.48,91.52,91.45,91.48,18870.0,67.388,67.4175,67.3659,67.388,18870.0
2015-11-03 11:20:00,91.48,91.49,91.39,91.39,15584.0,67.388,67.3954,67.3217,67.3217,15584.0
2015-11-03 11:25:00,91.4,91.52,91.4,91.5,23092.0,67.3291,67.4175,67.3291,67.4027,23092.0
2015-11-03 11:30:00,91.49,91.59,91.46,91.58,27838.0,67.3954,67.469,67.3733,67.4617,27838.0
2015-11-03 11:35:00,91.59,91.84,91.59,91.75,24505.0,67.469,67.6532,67.469,67.5869,24505.0
2015-11-03 11:40:00,91.77,91.88,91.72,91.83,20725.0,67.6016,67.6827,67.5648,67.6458,20725.0
2015-11-03 11:45:00,91.84,91.93,91.8,91.9,14799.0,67.6532,67.7195,67.6237,67.6974,14799.0
2015-11-03 11:50:00,91.89,91.96,91.84,91.84,29579.0,67.69,67.7416,67.6532,67.6532,29579.0
2015-11-03 11:55:00,91.84,91.93,91.84,91.92,21018.0,67.6532,67.7195,67.6532,67.7121,21018.0
2015-11-03 12:00:00,91.91,92.01,91.89,91.96,11752.0,67.7048,67.7784,67.69,67.7416,11752.0
2015-11-03 12:05:00,91.94,91.94,91.81,91.85,10002.0,67.7269,67.7269,67.6311,67.6606,10002.0
2015-11-03 12:10:00,91.86,91.87,91.66,91.66,14000.0,67.6679,67.6753,67.5206,67.5206,14000.0
2015-11-03 12:15:00,91.66,91.71,91.57,91.6,12116.0,67.5206,67.5574,67.4543,67.4764,12116.0
2015-11-03 12:20:00,91.62,91.71,91.62,91.68,11051.0,67.4911,67.5574,67.4911,67.5353,11051.0
2015-11-03 12:25:00,91.68,91.79,91.64,91.67,19193.0,67.5353,67.6164,67.5059,67.528,19193.0
2015-11-03 12:30:00,91.69,91.77,91.64,91.75,16704.0,67.5427,67.6016,67.5059,67.5869,16704.0
2015-11-03 12:35:00,91.78,91.87,91.76,91.76,17187.0,67.609,67.6753,67.5943,67.5943,17187.0
2015-11-03 12:40:00,91.78,91.81,91.74,91.74,8869.0,67.609,67.6311,67.5795,67.5795,8869.0
2015-11-03 12:45:00,91.75,91.83,91.74,91.8,8186.0,67.5869,67.6458,67.5795,67.6237,8186.0
2015-11-03 12:50:00,91.8,91.88,91.79,91.84,26195.0,67.6237,67.6827,67.6164,67.6532,26195.0
2015-11-03 12:55:00,91.84,91.85,91.74,91.75,12903.0,67.6532,67.6606,67.5795,67.5869,12903.0
2015-11-03 13:00:00,91.74,91.84,91.71,91.84,9748.0,67.5795,67.6532,67.5574,67.6532,9748.0
2015-11-03 13:05:00,91.83,91.83,91.71,91.73,7706.0,67.6458,67.6458,67.5574,67.5722,7706.0
2015-11-03 13:10:00,91.73,91.81,91.72,91.78,10071.0,67.5722,67.6311,67.5648,67.609,10071.0
2015-11-03 13:15:00,91.77,91.89,91.73,91.89,7004.0,67.6016,67.69,67.5722,67.69,7004.0
2015-11-03 13:20:00,91.86,91.95,91.81,91.93,11590.0,67.6679,67.7342,67.6311,67.7195,11590.0
2015-11-03 13:25:00,91.92,91.93,91.86,91.91,10112.0,67.7121,67.7195,67.6679,67.7048,10112.0
2015-11-03 13:30:00,91.9,91.95,91.79,91.79,14766.0,67.6974,67.7342,67.6164,67.6164,14766.0
2015-11-03 13:35:00,91.78,91.99,91.78,91.99,11546.0,67.609,67.7637,67.609,67.7637,11546.0
2015-11-03 13:40:00,91.98,92.01,91.91,91.95,16944.0,67.7563,67.7784,67.7048,67.7342,16944.0
2015-11-03 13:45:00,91.94,92.05,91.91,92.05,6705.0,67.7269,67.8079,67.7048,67.8079,6705.0
2015-11-03 13:50:00,92.03,92.07,92.0,92.0,17832.0,67.7932,67.8226,67.7711,67.7711,17832.0
2015-11-03 13:55:00,91.97,92.05,91.96,91.99,10897.0,67.749,67.8079,67.7416,67.7637,10897.0
2015-11-03 14:00:00,91.99,92.02,91.93,92.02,19634.0,67.7637,67.7858,67.7195,67.7858,19634.0
2015-11-03 14:05:00,92.02,92.09,91.87,92.08,33748.0,67.7858,67.8374,67.6753,67.83,33748.0
2015-11-03 14:10:00,92.09,92.16,92.01,92.14,28106.0,67.8374,67.8889,67.7784,67.8742,28106.0
2015-11-03 14:15:00,92.13,92.18,92.04,92.1,28305.0,67.8668,67.9037,67.8005,67.8447,28305.0
2015-11-03 14:20:00,92.09,92.1,92.01,92.06,17901.0,67.8374,67.8447,67.7784,67.8153,17901.0
2015-11-03 14:25:00,92.06,92.13,91.99,92.08,28056.0,67.8153,67.8668,67.7637,67.83,28056.0
2015-11-03 14:30:00,92.1,92.28,92.1,92.19,12891.0,67.8447,67.9773,67.8447,67.911,12891.0
2015-11-03 14:35:00,92.18,92.21,92.03,92.04,12640.0,67.9037,67.9258,67.7932,67.8005,12640.0
2015-11-03 14:40:00,92.02,92.07,91.84,91.87,24488.0,67.7858,67.8226,67.6532,67.6753,24488.0
2015-11-03 14:45:00,91.83,91.93,91.81,91.92,13724.0,67.6458,67.7195,67.6311,67.7121,13724.0
2015-11-03 14:50:00,91.94,92.0,91.84,91.84,22351.0,67.7269,67.7711,67.6532,67.6532,22351.0
2015-11-03 14:55:00,91.84,91.85,91.73,91.8,37298.0,67.6532,67.6606,67.5722,67.6237,37298.0
2015-11-03 15:00:00,91.8,91.8,91.65,91.68,29932.0,67.6237,67.6237,67.5132,67.5353,29932.0
2015-11-03 15:05:00,91.69,91.75,91.64,91.69,52675.0,67.5427,67.5869,67.5059,67.5427,52675.0
2015-11-03 15:10:00,91.69,91.75,91.69,91.75,28994.0,67.5427,67.5869,67.5427,67.5869,28994.0
2015-11-03 15:15:00,91.76,91.77,91.67,91.74,32602.0,67.5943,67.6016,67.528,67.5795,32602.0
2015-11-03 15:20:00,91.73,91.73,91.6,91.6,27654.0,67.5722,67.5722,67.4764,67.4764,27654.0
2015-11-03 15:25:00,91.59,91.76,91.56,91.74,66116.0,67.469,67.5943,67.4469,67.5795,66116.0
2015-11-03 15:30:00,91.73,91.82,91.72,91.77,22168.0,67.5722,67.6385,67.5648,67.6016,22168.0
2015-11-03 15:35:00,91.77,91.86,91.73,91.84,30304.0,67.6016,67.6679,67.5722,67.6532,30304.0
2015-11-03 15:40:00,91.84,91.85,91.75,91.82,33135.0,67.6532,67.6606,67.5869,67.6385,33135.0
2015-11-03 15:45:00,91.81,91.82,91.71,91.78,42855.0,67.6311,67.6385,67.5574,67.609,42855.0
2015-11-03 15:50:00,91.79,91.83,91.69,91.73,56946.0,67.6164,67.6458,67.5427,67.5722,56946.0
2015-11-03 15:55:00,91.73,91.8,91.72,91.76,120201.0,67.5722,67.6237,67.5648,67.5943,120201.0
2015-11-04 09:30:00,92.0,92.24,91.86,92.0,21608.0,67.7711,67.9479,67.6679,67.7711,21608.0
2015-11-04 09:35:00,92.0,92.42,91.98,92.13,25354.0,67.7711,68.0805,67.7563,67.8668,25354.0
2015-11-04 09:40:00,92.15,92.43,91.94,92.24,38797.0,67.8816,68.0878,67.7269,67.9479,38797.0
2015-11-04 09:45:00,92.27,92.49,92.22,92.26,44190.0,67.97,68.132,67.9331,67.9626,44190.0
2015-11-04 09:50:00,92.25,92.25,91.92,92.05,37437.0,67.9552,67.9552,67.7121,67.8079,37437.0
2015-11-04 09:55:00,92.02,92.15,92.0,92.06,12935.0,67.7858,67.8816,67.7711,67.8153,12935.0
2015-11-04 10:00:00,92.11,92.23,91.9,92.09,46856.0,67.8521,67.9405,67.6974,67.8374,46856.0
2015-11-04 10:05:00,92.09,92.28,91.97,92.28,20533.0,67.8374,67.9773,67.749,67.9773,20533.0
2015-11-04 10:10:00,92.27,92.39,92.05,92.05,55218.0,67.97,68.0584,67.8079,67.8079,55218.0
2015-11-04 10:15:00,92.04,92.36,92.01,92.31,29426.0,67.8005,68.0363,67.7784,67.9994,29426.0
2015-11-04 10:20:00,92.31,92.31,92.21,92.21,12235.0,67.9994,67.9994,67.9258,67.9258,12235.0
2015-11-04 10:25:00,92.24,92.3,92.09,92.09,45729.0,67.9479,67.9921,67.8374,67.8374,45729.0
2015-11-04 10:30:00,92.13,92.36,91.99,92.22,13602.0,67.8668,68.0363,67.7637,67.9331,13602.0
2015-11-04 10:35:00,92.19,92.29,92.15,92.26,36370.0,67.911,67.9847,67.8816,67.9626,36370.0
2015-11-04 10:40:00,92.26,92.39,92.22,92.29,21028.0,67.9626,68.0584,67.9331,67.9847,21028.0
2015-11-04 10:45:00,92.32,92.58,92.31,92.58,17317.0,68.0068,68.1983,67.9994,68.1983,17317.0
2015-11-04 10:50:00,92.58,92.58,92.42,92.52,14354.0,68.1983,68.1983,68.0805,68.1541,14354.0
2015-11-04 10:55:00,92.54,92.67,92.47,92.58,10862.0,68.1689,68.2646,68.1173,68.1983,10862.0
2015-11-04 11:00:00,92.56,92.6,92.49,92.55,16361.0,68.1836,68.2131,68.132,68.1762,16361.0
2015-11-04 11:05:00,92.54,92.57,92.36,92.36,11633.0,68.1689,68.191,68.0363,68.0363,11633.0
2015-11-04 11:10:00,92.36,92.41,92.27,92.29,7125.0,68.0363,68.0731,67.97,67.9847,7125.0
2015-11-04 11:15:00,92.31,92.44,92.31,92.4,8171.0,67.9994,68.0952,67.9994,68.0657,8171.0
2015-11-04 11:20:00,92.4,92.46,92.33,92.33,14175.0,68.0657,68.1099,68.0142,68.0142,14175.0
2015-11-04 11:25:00,92.35,92.37,92.28,92.3,8698.0,68.0289,68.0436,67.9773,67.9921,8698.0
2015-11-04 11:30:00,92.28,92.32,92.16,92.2,17178.0,67.9773,68.0068,67.8889,67.9184,17178.0
2015-11-04 11:35:00,92.19,92.23,92.11,92.23,5553.0,67.911,67.9405,67.8521,67.9405,5553.0
2015-11-04 11:40:00,92.24,92.25,92.2,92.2,5800.0,67.9479,67.9552,67.9184,67.9184,5800.0
2015-11-04 11:45:00,92.18,92.35,92.09,92.35,11030.0,67.9037,68.0289,67.8374,68.0289,11030.0
2015-11-04 11:50:00,92.35,92.35,92.19,92.23,10936.0,68.0289,68.0289,67.911,67.9405,10936.0
2015-11-04 11:55:00,92.25,92.32,92.17,92.3,11300.0,67.9552,68.0068,67.8963,67.9921,11300.0
2015-11-04 12:00:00,92.31,92.31,92.2,92.27,9392.0,67.9994,67.9994,67.9184,67.97,9392.0
2015-11-04 12:05:00,92.3,92.5,92.26,92.49,14525.0,67.9921,68.1394,67.9626,68.132,14525.0
2015-11-04 12:10:00,92.51,92.56,92.47,92.52,6364.0,68.1468,68.1836,68.1173,68.1541,6364.0
2015-11-04 12:15:00,92.52,92.52,92.39,92.46,11810.0,68.1541,68.1541,68.0584,68.1099,11810.0
2015-11-04 12:20:00,92.45,92.5,92.4,92.47,8531.0,68.1026,68.1394,68.0657,68.1173,8531.0
2015-11-04 12:25:00,92.46,92.5,92.4,92.4,7674.0,68.1099,68.1394,68.0657,68.0657,7674.0
2015-11-04 12:30:00,92.42,92.45,92.26,92.27,12157.0,68.0805,68.1026,67.9626,67.97,12157.0
2015-11-04 12:35:00,92.25,92.34,92.24,92.32,6852.0,67.9552,68.0215,67.9479,68.0068,6852.0
2015-11-04 12:40:00,92.31,92.35,92.25,92.35,9290.0,67.9994,68.0289,67.9552,68.0289,9290.0
2015-11-04 12:45:00,92.36,92.42,92.33,92.34,12886.0,68.0363,68.0805,68.0142,68.0215,12886.0
2015-11-04 12:50:00,92.32,92.37,92.28,92.36,66151.0,68.0068,68.0436,67.9773,68.0363,66151.0
2015-11-04 12:55:00,92.36,92.46,92.34,92.44,9960.0,68.0363,68.1099,68.0215,68.0952,9960.0
2015-11-04 13:00:00,92.44,92.47,92.19,92.25,13475.0,68.0952,68.1173,67.911,67.9552,13475.0
2015-11-04 13:05:00,92.24,92.25,92.12,92.12,12052.0,67.9479,67.9552,67.8595,67.8595,12052.0
2015-11-04 13:10:00,92.12,92.2,92.09,92.17,7894.0,67.8595,67.9184,67.8374,67.8963,7894.0
2015-11-04 13:15:00,92.2,92.21,92.14,92.14,7008.0,67.9184,67.9258,67.8742,67.8742,7008.0
2015-11-04 13:20:00,92.14,92.15,92.08,92.14,6413.0,67.8742,67.8816,67.83,67.8742,6413.0
2015-11-04 13:25:00,92.13,92.2,92.11,92.2,9469.0,67.8668,67.9184,67.8521,67.9184,9469.0
2015-11-04 13:30:00,92.19,92.21,92.15,92.19,8175.0,67.911,67.9258,67.8816,67.911,8175.0
2015-11-04 13:35:00,92.18,92.24,92.15,92.17,13787.0,67.9037,67.9479,67.8816,67.8963,13787.0
2015-11-04 13:40:00,92.16,92.16,92.08,92.14,5458.0,67.8889,67.8889,67.83,67.8742,5458.0
2015-11-04 13:45:00,92.12,92.12,91.96,92.05,11048.0,67.8595,67.8595,67.7416,67.8079,11048.0
2015-11-04 13:50:00,92.06,92.16,92.06,92.1,6678.0,67.8153,67.8889,67.8153,67.8447,6678.0
2015-11-04 13:55:00,92.08,92.17,92.08,92.17,6981.0,67.83,67.8963,67.83,67.8963,6981.0
2015-11-04 14:00:00,92.18,92.22,92.14,92.22,6585.0,67.9037,67.9331,67.8742,67.9331,6585.0
2015-11-04 14:05:00,92.23,92.32,92.23,92.28,5906.0,67.9405,68.0068,67.9405,67.9773,5906.0
2015-11-04 14:10:00,92.28,92.4,92.28,92.31,6122.0,67.9773,68.0657,67.9773,67.9994,6122.0
2015-11-04 14:15:00,92.35,92.41,92.35,92.36,4921.0,68.0289,68.0731,68.0289,68.0363,4921.0
2015-11-04 14:20:00,92.38,92.38,92.29,92.29,6580.0,68.051,68.051,67.9847,67.9847,6580.0
2015-11-04 14:25:00,92.29,92.3,92.24,92.28,6041.0,67.9847,67.9921,67.9479,67.9773,6041.0
2015-11-04 14:30:00,92.28,92.41,92.28,92.4,7500.0,67.9773,68.0731,67.9773,68.0657,7500.0
2015-11-04 14:35:00,92.41,92.51,92.4,92.44,8672.0,68.0731,68.1468,68.0657,68.0952,8672.0
2015-11-04 14:40:00,92.46,92.53,92.4,92.46,12388.0,68.1099,68.1615,68.0657,68.1099,12388.0
2015-11-04 14:45:00,92.46,92.52,92.45,92.49,12168.0,68.1099,68.1541,68.1026,68.132,12168.0
2015-11-04 14:50:00,92.47,92.47,92.41,92.44,11929.0,68.1173,68.1173,68.0731,68.0952,11929.0
2015-11-04 14:55:00,92.46,92.54,92.45,92.49,11493.0,68.1099,68.1689,68.1026,68.132,11493.0
2015-11-04 15:00:00,92.48,92.51,92.34,92.35,20781.0,68.1247,68.1468,68.0215,68.0289,20781.0
2015-11-04 15:05:00,92.36,92.38,92.29,92.34,13665.0,68.0363,68.051,67.9847,68.0215,13665.0
2015-11-04 15:10:00,92.33,92.33,92.24,92.24,17240.0,68.0142,68.0142,67.9479,67.9479,17240.0
2015-11-04 15:15:00,92.24,92.31,92.21,92.28,14959.0,67.9479,67.9994,67.9258,67.9773,14959.0
2015-11-04 15:20:00,92.27,92.31,92.21,92.27,18216.0,67.97,67.9994,67.9258,67.97,18216.0
2015-11-04 15:25:00,92.27,92.34,92.22,92.22,21186.0,67.97,68.0215,67.9331,67.9331,21186.0
2015-11-04 15:30:00,92.22,92.23,92.13,92.14,31191.0,67.9331,67.9405,67.8668,67.8742,31191.0
2015-11-04 15:35:00,92.12,92.18,92.06,92.13,35114.0,67.8595,67.9037,67.8153,67.8668,35114.0
2015-11-04 15:40:00,92.13,92.16,92.0,92.01,23175.0,67.8668,67.8889,67.7711,67.7784,23175.0
2015-11-04 15:45:00,92.0,92.14,91.99,92.14,42285.0,67.7711,67.8742,67.7637,67.8742,42285.0
2015-11-04 15:50:00,92.13,92.14,92.07,92.08,34790.0,67.8668,67.8742,67.8226,67.83,34790.0
2015-11-04 15:55:00,92.08,92.25,92.06,92.24,59312.0,67.83,67.9552,67.8153,67.9479,59312.0
2015-11-05 09:30:00,92.11,92.85,92.11,92.65,62197.0,67.8521,68.3972,67.8521,68.2499,62197.0
2015-11-05 09:35:00,92.77,92.85,92.63,92.65,19815.0,68.3383,68.3972,68.2351,68.2499,19815.0
2015-11-05 09:40:00,92.67,92.83,92.58,92.7,15511.0,68.2646,68.3825,68.1983,68.2867,15511.0
2015-11-05 09:45:00,92.72,92.96,92.72,92.95,14960.0,68.3014,68.4782,68.3014,68.4709,14960.0
2015-11-05 09:50:00,92.91,93.02,92.9,93.0,13272.0,68.4414,68.5224,68.434,68.5077,13272.0
2015-11-05 09:55:00,93.02,93.05,92.95,93.05,11330.0,68.5224,68.5445,68.4709,68.5445,11330.0
2015-11-05 10:00:00,93.03,93.19,93.02,93.14,17526.0,68.5298,68.6477,68.5224,68.6108,17526.0
2015-11-05 10:05:00,93.13,93.14,93.06,93.09,33064.0,68.6035,68.6108,68.5519,68.574,33064.0
2015-11-05 10:10:00,93.09,93.3,93.06,93.13,25560.0,68.574,68.7287,68.5519,68.6035,25560.0
2015-11-05 10:15:00,93.13,93.18,92.88,92.89,36382.0,68.6035,68.6403,68.4193,68.4267,36382.0
2015-11-05 10:20:00,92.89,93.07,92.88,92.94,16525.0,68.4267,68.5593,68.4193,68.4635,16525.0
2015-11-05 10:25:00,92.95,93.0,92.74,92.77,21089.0,68.4709,68.5077,68.3162,68.3383,21089.0
2015-11-05 10:30:00,92.75,92.75,92.56,92.65,33437.0,68.3235,68.3235,68.1836,68.2499,33437.0
2015-11-05 10:35:00,92.69,92.84,92.69,92.75,45819.0,68.2793,68.3898,68.2793,68.3235,45819.0
2015-11-05 10:40:00,92.76,92.76,92.59,92.73,15992.0,68.3309,68.3309,68.2057,68.3088,15992.0
2015-11-05 10:45:00,92.71,92.76,92.63,92.63,10991.0,68.2941,68.3309,68.2351,68.2351,10991.0
2015-11-05 10:50:00,92.65,92.78,92.63,92.78,10750.0,68.2499,68.3456,68.2351,68.3456,10750.0
2015-11-05 10:55:00,92.78,92.84,92.78,92.82,12191.0,68.3456,68.3898,68.3456,68.3751,12191.0
2015-11-05 11:00:00,92.83,92.85,92.7,92.77,8449.0,68.3825,68.3972,68.2867,68.3383,8449.0
2015-11-05 11:05:00,92.77,92.81,92.72,92.72,13701.0,68.3383,68.3677,68.3014,68.3014,13701.0
2015-11-05 11:10:00,92.7,92.75,92.67,92.74,10407.0,68.2867,68.3235,68.2646,68.3162,10407.0
2015-11-05 11:15:00,92.75,92.83,92.73,92.8,13323.0,68.3235,68.3825,68.3088,68.3604,13323.0
2015-11-05 11:20:00,92.79,92.82,92.76,92.79,7141.0,68.353,68.3751,68.3309,68.353,7141.0
2015-11-05 11:25:00,92.81,92.84,92.74,92.75,12703.0,68.3677,68.3898,68.3162,68.3235,12703.0
2015-11-05 11:30:00,92.74,92.85,92.72,92.72,27031.0,68.3162,68.3972,68.3014,68.3014,27031.0
2015-11-05 11:35:00,92.72,92.81,92.71,92.78,8215.0,68.3014,68.3677,68.2941,68.3456,8215.0
2015-11-05 11:40:00,92.79,92.91,92.78,92.88,11924.0,68.353,68.4414,68.3456,68.4193,11924.0
2015-11-05 11:45:00,92.91,92.98,92.86,92.92,16857.0,68.4414,68.493,68.4046,68.4488,16857.0
2015-11-05 11:50:00,92.95,93.01,92.95,93.0,19120.0,68.4709,68.5151,68.4709,68.5077,19120.0
2015-11-05 11:55:00,93.01,93.04,92.94,92.97,30346.0,68.5151,68.5372,68.4635,68.4856,30346.0
2015-11-05 12:00:00,92.97,92.98,92.87,92.92,7477.0,68.4856,68.493,68.4119,68.4488,7477.0
2015-11-05 12:05:00,92.93,92.99,92.87,92.88,18921.0,68.4561,68.5003,68.4119,68.4193,18921.0
2015-11-05 12:10:00,92.88,92.9,92.8,92.83,8094.0,68.4193,68.434,68.3604,68.3825,8094.0
2015-11-05 12:15:00,92.86,92.9,92.82,92.88,7164.0,68.4046,68.434,68.3751,68.4193,7164.0
2015-11-05 12:20:00,92.89,92.92,92.87,92.88,11498.0,68.4267,68.4488,68.4119,68.4193,11498.0
2015-11-05 12:25:00,92.9,92.96,92.88,92.91,51147.0,68.434,68.4782,68.4193,68.4414,51147.0
2015-11-05 12:30:00,92.93,92.95,92.84,92.89,39380.0,68.4561,68.4709,68.3898,68.4267,39380.0
2015-11-05 12:35:00,92.88,92.89,92.79,92.82,38082.0,68.4193,68.4267,68.353,68.3751,38082.0
2015-11-05 12:40:00,92.82,92.83,92.79,92.8,32246.0,68.3751,68.3825,68.353,68.3604,32246.0
2015-11-05 12:45:00,92.8,92.84,92.71,92.73,28219.0,68.3604,68.3898,68.2941,68.3088,28219.0
2015-11-05 12:50:00,92.75,92.75,92.7,92.71,8812.0,68.3235,68.3235,68.2867,68.2941,8812.0
2015-11-05 12:55:00,92.72,92.72,92.67,92.7,8023.0,68.3014,68.3014,68.2646,68.2867,8023.0
2015-11-05 13:00:00,92.72,92.72,92.64,92.72,12852.0,68.3014,68.3014,68.2425,68.3014,12852.0
2015-11-05 13:05:00,92.72,92.72,92.67,92.7,7240.0,68.3014,68.3014,68.2646,68.2867,7240.0
2015-11-05 13:10:00,92.71,92.74,92.67,92.68,18984.0,68.2941,68.3162,68.2646,68.272,18984.0
2015-11-05 13:15:00,92.68,92.72,92.66,92.67,12136.0,68.272,68.3014,68.2572,68.2646,12136.0
2015-11-05 13:20:00,92.69,92.69,92.59,92.66,10953.0,68.2793,68.2793,68.2057,68.2572,10953.0
2015-11-05 13:25:00,92.67,92.68,92.57,92.58,15005.0,68.2646,68.272,68.191,68.1983,15005.0
2015-11-05 13:30:00,92.56,92.71,92.56,92.69,23175.0,68.1836,68.2941,68.1836,68.2793,23175.0
2015-11-05 13:35:00,92.7,92.74,92.68,92.72,36437.0,68.2867,68.3162,68.272,68.3014,36437.0
2015-11-05 13:40:00,92.72,92.81,92.67,92.79,32208.0,68.3014,68.3677,68.2646,68.353,32208.0
2015-11-05 13:45:00,92.79,92.87,92.75,92.79,56535.0,68.353,68.4119,68.3235,68.353,56535.0
2015-11-05 13:50:00,92.79,92.95,92.79,92.93,27554.0,68.353,68.4709,68.353,68.4561,27554.0
2015-11-05 13:55:00,92.93,92.97,92.88,92.88,13045.0,68.4561,68.4856,68.4193,68.4193,13045.0
2015-11-05 14:00:00,92.91,92.95,92.88,92.89,26781.0,68.4414,68.4709,68.4193,68.4267,26781.0
2015-11-05 14:05:00,92.89,92.9,92.79,92.79,8775.0,68.4267,68.434,68.353,68.353,8775.0
2015-11-05 14:10:00,92.81,92.82,92.76,92.8,13360.0,68.3677,68.3751,68.3309,68.3604,13360.0
2015-11-05 14:15:00,92.8,92.83,92.69,92.69,6978.0,68.3604,68.3825,68.2793,68.2793,6978.0
2015-11-05 14:20:00,92.68,92.69,92.57,92.62,10772.0,68.272,68.2793,68.191,68.2278,10772.0
2015-11-05 14:25:00,92.64,92.69,92.59,92.69,24194.0,68.2425,68.2793,68.2057,68.2793,24194.0
2015-11-05 14:30:00,92.69,92.7,92.63,92.67,45407.0,68.2793,68.2867,68.2351,68.2646,45407.0
2015-11-05 14:35:00,92.66,92.66,92.59,92.64,13606.0,68.2572,68.2572,68.2057,68.2425,13606.0
2015-11-05 14:40:00,92.65,92.76,92.63,92.67,27338.0,68.2499,68.3309,68.2351,68.2646,27338.0
2015-11-05 14:45:00,92.66,92.66,92.55,92.62,11938.0,68.2572,68.2572,68.1762,68.2278,11938.0
2015-11-05 14:50:00,92.63,92.69,92.61,92.65,16049.0,68.2351,68.2793,68.2204,68.2499,16049.0
2015-11-05 14:55:00,92.64,92.72,92.63,92.72,15031.0,68.2425,68.3014,68.2351,68.3014,15031.0
2015-11-05 15:00:00,92.72,92.72,92.61,92.68,13879.0,68.3014,68.3014,68.2204,68.272,13879.0
2015-11-05 15:05:00,92.67,92.69,92.61,92.69,24680.0,68.2646,68.2793,68.2204,68.2793,24680.0
2015-11-05 15:10:00,92.68,92.69,92.58,92.58,23618.0,68.272,68.2793,68.1983,68.1983,23618.0
2015-11-05 15:15:00,92.59,92.79,92.59,92.74,18158.0,68.2057,68.353,68.2057,68.3162,18158.0
2015-11-05 15:20:00,92.76,92.83,92.76,92.8,25232.0,68.3309,68.3825,68.3309,68.3604,25232.0
2015-11-05 15:25:00,92.8,92.94,92.8,92.93,50790.0,68.3604,68.4635,68.3604,68.4561,50790.0
2015-11-05 15:30:00,92.93,92.94,92.85,92.87,37495.0,68.4561,68.4635,68.3972,68.4119,37495.0
2015-11-05 15:35:00,92.88,92.89,92.8,92.84,35863.0,68.4193,68.4267,68.3604,68.3898,35863.0
2015-11-05 15:40:00,92.84,92.84,92.77,92.82,63279.0,68.3898,68.3898,68.3383,68.3751,63279.0
2015-11-05 15:45:00,92.82,92.82,92.69,92.71,42815.0,68.3751,68.3751,68.2793,68.2941,42815.0
2015-11-05 15:50:00,92.71,92.76,92.7,92.7,51252.0,68.2941,68.3309,68.2867,68.2867,51252.0
2015-11-05 15:55:00,92.7,92.71,92.6,92.64,112625.0,68.2867,68.2941,68.2131,68.2425,112625.0
2015-11-06 09:30:00,95.0,95.77,94.85,95.51,137377.0,69.981,70.5482,69.8705,70.3567,137377.0
2015-11-06 09:35:00,95.5,95.99,95.46,95.85,145482.0,70.3493,70.7103,70.3198,70.6071,145482.0
2015-11-06 09:40:00,95.84,96.08,95.68,95.93,113072.0,70.5998,70.7766,70.4819,70.6661,113072.0
2015-11-06 09:45:00,95.92,95.97,95.72,95.72,115302.0,70.6587,70.6955,70.5114,70.5114,115302.0
2015-11-06 09:50:00,95.74,95.76,95.15,95.23,47078.0,70.5261,70.5408,70.0915,70.1504,47078.0
2015-11-06 09:55:00,95.18,95.22,94.97,95.03,35361.0,70.1136,70.1431,69.9589,70.0031,35361.0
2015-11-06 10:00:00,95.02,95.02,94.74,94.79,49877.0,69.9957,69.9957,69.7895,69.8263,49877.0
2015-11-06 10:05:00,94.8,94.97,94.67,94.97,55661.0,69.8337,69.9589,69.7379,69.9589,55661.0
2015-11-06 10:10:00,94.94,95.41,94.91,95.38,72510.0,69.9368,70.283,69.9147,70.2609,72510.0
2015-11-06 10:15:00,95.38,95.39,95.26,95.35,43232.0,70.2609,70.2683,70.1725,70.2388,43232.0
2015-11-06 10:20:00,95.35,95.44,95.22,95.22,56219.0,70.2388,70.3051,70.1431,70.1431,56219.0
2015-11-06 10:25:00,95.19,95.2,94.96,95.17,19886.0,70.121,70.1283,69.9515,70.1062,19886.0
2015-11-06 10:30:00,95.15,95.47,95.14,95.4,31689.0,70.0915,70.3272,70.0841,70.2756,31689.0
2015-11-06 10:35:00,95.41,95.56,95.3,95.3,29606.0,70.283,70.3935,70.202,70.202,29606.0
2015-11-06 10:40:00,95.28,95.53,95.26,95.37,63667.0,70.1873,70.3714,70.1725,70.2535,63667.0
2015-11-06 10:45:00,95.4,95.57,95.37,95.37,25386.0,70.2756,70.4009,70.2535,70.2535,25386.0
2015-11-06 10:50:00,95.35,95.35,95.15,95.15,36872.0,70.2388,70.2388,70.0915,70.0915,36872.0
2015-11-06 10:55:00,95.16,95.24,95.14,95.24,17578.0,70.0989,70.1578,70.0841,70.1578,17578.0
2015-11-06 11:00:00,95.2,95.25,94.99,95.05,31584.0,70.1283,70.1652,69.9736,70.0178,31584.0
2015-11-06 11:05:00,95.05,95.25,95.03,95.2,71046.0,70.0178,70.1652,70.0031,70.1283,71046.0
2015-11-06 11:10:00,95.19,95.25,95.11,95.25,26301.0,70.121,70.1652,70.062,70.1652,26301.0
2015-11-06 11:15:00,95.25,95.26,95.03,95.06,29452.0,70.1652,70.1725,70.0031,70.0252,29452.0
2015-11-06 11:20:00,95.04,95.16,94.95,94.97,21794.0,70.0105,70.0989,69.9442,69.9589,21794.0
2015-11-06 11:25:00,94.96,94.98,94.78,94.84,22058.0,69.9515,69.9663,69.8189,69.8631,22058.0
2015-11-06 11:30:00,94.84,94.96,94.77,94.95,43131.0,69.8631,69.9515,69.8116,69.9442,43131.0
2015-11-06 11:35:00,94.94,95.03,94.91,94.93,18909.0,69.9368,70.0031,69.9147,69.9294,18909.0
2015-11-06 11:40:00,94.91,94.99,94.85,94.95,15290.0,69.9147,69.9736,69.8705,69.9442,15290.0
2015-11-06 11:45:00,94.95,95.18,94.95,95.04,28985.0,69.9442,70.1136,69.9442,70.0105,28985.0
2015-11-06 11:50:00,95.04,95.09,95.01,95.03,13292.0,70.0105,70.0473,69.9884,70.0031,13292.0
2015-11-06 11:55:00,95.02,95.04,94.93,94.97,14252.0,69.9957,70.0105,69.9294,69.9589,14252.0
2015-11-06 12:00:00,94.97,95.09,94.94,94.97,18095.0,69.9589,70.0473,69.9368,69.9589,18095.0
2015-11-06 12:05:00,94.97,95.03,94.95,95.03,10830.0,69.9589,70.0031,69.9442,70.0031,10830.0
2015-11-06 12:10:00,95.05,95.1,94.99,95.02,28259.0,70.0178,70.0547,69.9736,69.9957,28259.0
2015-11-06 12:15:00,95.03,95.06,94.93,94.97,12244.0,70.0031,70.0252,69.9294,69.9589,12244.0
2015-11-06 12:20:00,94.99,95.0,94.82,94.86,9570.0,69.9736,69.981,69.8484,69.8779,9570.0
2015-11-06 12:25:00,94.85,94.95,94.85,94.94,17476.0,69.8705,69.9442,69.8705,69.9368,17476.0
2015-11-06 12:30:00,94.92,95.02,94.88,94.92,30727.0,69.9221,69.9957,69.8926,69.9221,30727.0
2015-11-06 12:35:00,94.91,94.91,94.79,94.91,8009.0,69.9147,69.9147,69.8263,69.9147,8009.0
2015-11-06 12:40:00,94.9,95.02,94.88,95.02,13984.0,69.9073,69.9957,69.8926,69.9957,13984.0
2015-11-06 12:45:00,95.0,95.12,94.92,94.92,14846.0,69.981,70.0694,69.9221,69.9221,14846.0
2015-11-06 12:50:00,94.91,94.96,94.82,94.91,13715.0,69.9147,69.9515,69.8484,69.9147,13715.0
2015-11-06 12:55:00,94.93,95.01,94.89,94.95,16015.0,69.9294,69.9884,69.9,69.9442,16015.0
2015-11-06 13:00:00,94.93,94.96,94.86,94.89,17352.0,69.9294,69.9515,69.8779,69.9,17352.0
2015-11-06 13:05:00,94.91,95.03,94.84,95.0,21300.0,69.9147,70.0031,69.8631,69.981,21300.0
2015-11-06 13:10:00,95.0,95.07,94.99,95.05,10129.0,69.981,70.0326,69.9736,70.0178,10129.0
2015-11-06 13:15:00,95.05,95.08,95.03,95.03,9215.0,70.0178,70.0399,70.0031,70.0031,9215.0
2015-11-06 13:20:00,95.03,95.14,95.01,95.04,19172.0,70.0031,70.0841,69.9884,70.0105,19172.0
2015-11-06 13:25:00,95.05,95.07,95.01,95.02,24688.0,70.0178,70.0326,69.9884,69.9957,24688.0
2015-11-06 13:30:00,95.02,95.13,95.02,95.09,39050.0,69.9957,70.0768,69.9957,70.0473,39050.0
2015-11-06 13:35:00,95.09,95.21,95.08,95.19,304073.0,70.0473,70.1357,70.0399,70.121,304073.0
2015-11-06 13:40:00,95.19,95.27,95.19,95.21,21805.0,70.121,70.1799,70.121,70.1357,21805.0
2015-11-06 13:45:00,95.2,95.36,95.14,95.36,70612.0,70.1283,70.2462,70.0841,70.2462,70612.0
2015-11-06 13:50:00,95.37,95.48,95.34,95.36,26060.0,70.2535,70.3346,70.2314,70.2462,26060.0
2015-11-06 13:55:00,95.37,95.42,95.27,95.29,40074.0,70.2535,70.2904,70.1799,70.1946,40074.0
2015-11-06 14:00:00,95.27,95.44,95.21,95.36,69603.0,70.1799,70.3051,70.1357,70.2462,69603.0
2015-11-06 14:05:00,95.36,95.43,95.32,95.41,11823.0,70.2462,70.2977,70.2167,70.283,11823.0
2015-11-06 14:10:00,95.44,95.46,95.29,95.29,13614.0,70.3051,70.3198,70.1946,70.1946,13614.0
2015-11-06 14:15:00,95.31,95.36,95.22,95.27,16729.0,70.2094,70.2462,70.1431,70.1799,16729.0
2015-11-06 14:20:00,95.28,95.4,95.25,95.3,18737.0,70.1873,70.2756,70.1652,70.202,18737.0
2015-11-06 14:25:00,95.3,95.35,95.16,95.33,28380.0,70.202,70.2388,70.0989,70.2241,28380.0
2015-11-06 14:30:00,95.32,95.4,95.24,95.26,15056.0,70.2167,70.2756,70.1578,70.1725,15056.0
2015-11-06 14:35:00,95.24,95.28,95.12,95.13,38384.0,70.1578,70.1873,70.0694,70.0768,38384.0
2015-11-06 14:40:00,95.14,95.35,95.08,95.35,131439.0,70.0841,70.2388,70.0399,70.2388,131439.0
2015-11-06 14:45:00,95.33,95.4,95.3,95.32,43233.0,70.2241,70.2756,70.202,70.2167,43233.0
2015-11-06 14:50:00,95.32,95.37,95.25,95.32,42976.0,70.2167,70.2535,70.1652,70.2167,42976.0
2015-11-06 14:55:00,95.32,95.35,95.23,95.3,18774.0,70.2167,70.2388,70.1504,70.202,18774.0
2015-11-06 15:00:00,95.28,95.34,95.24,95.3,22186.0,70.1873,70.2314,70.1578,70.202,22186.0
2015-11-06 15:05:00,95.31,95.33,95.28,95.31,19867.0,70.2094,70.2241,70.1873,70.2094,19867.0
2015-11-06 15:10:00,95.31,95.31,95.24,95.29,10789.0,70.2094,70.2094,70.1578,70.1946,10789.0
2015-11-06 15:15:00,95.28,95.35,95.25,95.3,38249.0,70.1873,70.2388,70.1652,70.202,38249.0
2015-11-06 15:20:00,95.29,95.32,95.22,95.25,25030.0,70.1946,70.2167,70.1431,70.1652,25030.0
2015-11-06 15:25:00,95.26,95.3,95.14,95.16,38384.0,70.1725,70.202,70.0841,70.0989,38384.0
2015-11-06 15:30:00,95.18,95.18,95.06,95.13,23701.0,70.1136,70.1136,70.0252,70.0768,23701.0
2015-11-06 15:35:00,95.12,95.12,94.94,95.06,54348.0,70.0694,70.0694,69.9368,70.0252,54348.0
2015-11-06 15:40:00,95.07,95.12,95.04,95.09,34988.0,70.0326,70.0694,70.0105,70.0473,34988.0
2015-11-06 15:45:00,95.08,95.12,95.02,95.04,59306.0,70.0399,70.0694,69.9957,70.0105,59306.0
2015-11-06 15:50:00,95.04,95.14,95.04,95.12,388298.0,70.0105,70.0841,70.0105,70.0694,388298.0
2015-11-06 15:55:00,95.11,95.23,95.09,95.22,118934.0,70.062,70.1504,70.0473,70.1431,118934.0
2015-11-09 09:30:00,95.48,95.71,95.11,95.53,60816.0,70.3346,70.504,70.062,70.3714,60816.0
2015-11-09 09:35:00,95.49,95.81,95.49,95.69,46607.0,70.3419,70.5777,70.3419,70.4893,46607.0
2015-11-09 09:40:00,95.74,95.82,95.53,95.55,101763.0,70.5261,70.585,70.3714,70.3861,101763.0
2015-11-09 09:45:00,95.5,95.67,95.45,95.57,72893.0,70.3493,70.4745,70.3125,70.4009,72893.0
2015-11-09 09:50:00,95.57,95.69,95.49,95.69,77122.0,70.4009,70.4893,70.3419,70.4893,77122.0
2015-11-09 09:55:00,95.69,95.89,95.67,95.81,62842.0,70.4893,70.6366,70.4745,70.5777,62842.0
2015-11-09 10:00:00,95.81,95.86,95.58,95.61,37565.0,70.5777,70.6145,70.4082,70.4303,37565.0
2015-11-09 10:05:00,95.6,95.75,95.54,95.69,39884.0,70.423,70.5335,70.3788,70.4893,39884.0
2015-11-09 10:10:00,95.68,95.69,95.45,95.45,24269.0,70.4819,70.4893,70.3125,70.3125,24269.0
2015-11-09 10:15:00,95.43,95.44,95.21,95.26,36851.0,70.2977,70.3051,70.1357,70.1725,36851.0
2015-11-09 10:20:00,95.26,95.27,95.02,95.07,37094.0,70.1725,70.1799,69.9957,70.0326,37094.0
2015-11-09 10:25:00,95.05,95.16,95.03,95.09,47975.0,70.0178,70.0989,70.0031,70.0473,47975.0
2015-11-09 10:30:00,95.07,95.19,94.94,95.19,30720.0,70.0326,70.121,69.9368,70.121,30720.0
2015-11-09 10:35:00,95.2,95.33,95.11,95.27,84663.0,70.1283,70.2241,70.062,70.1799,84663.0
2015-11-09 10:40:00,95.24,95.24,95.04,95.17,21031.0,70.1578,70.1578,70.0105,70.1062,21031.0
2015-11-09 10:45:00,95.18,95.21,95.05,95.17,40437.0,70.1136,70.1357,70.0178,70.1062,40437.0
2015-11-09 10:50:00,95.14,95.23,95.05,95.23,22271.0,70.0841,70.1504,70.0178,70.1504,22271.0
2015-11-09 10:55:00,95.25,95.4,95.21,95.37,14438.0,70.1652,70.2756,70.1357,70.2535,14438.0
2015-11-09 11:00:00,95.37,95.44,95.26,95.42,63012.0,70.2535,70.3051,70.1725,70.2904,63012.0
2015-11-09 11:05:00,95.39,95.4,95.2,95.3,29046.0,70.2683,70.2756,70.1283,70.202,29046.0
2015-11-09 11:10:00,95.31,95.48,95.31,95.43,20148.0,70.2094,70.3346,70.2094,70.2977,20148.0
2015-11-09 11:15:00,95.43,95.5,95.37,95.45,14477.0,70.2977,70.3493,70.2535,70.3125,14477.0
2015-11-09 11:20:00,95.44,95.46,95.3,95.3,23893.0,70.3051,70.3198,70.202,70.202,23893.0
2015-11-09 11:25:00,95.3,95.31,94.99,95.0,23280.0,70.202,70.2094,69.9736,69.981,23280.0
2015-11-09 11:30:00,94.98,95.11,94.94,94.95,62388.0,69.9663,70.062,69.9368,69.9442,62388.0
2015-11-09 11:35:00,94.95,95.0,94.86,95.0,12518.0,69.9442,69.981,69.8779,69.981,12518.0
2015-11-09 11:40:00,94.99,95.03,94.89,94.91,12255.0,69.9736,70.0031,69.9,69.9147,12255.0
2015-11-09 11:45:00,94.89,94.92,94.75,94.8,16477.0,69.9,69.9221,69.7968,69.8337,16477.0
2015-11-09 11:50:00,94.8,94.8,94.69,94.72,17759.0,69.8337,69.8337,69.7526,69.7747,17759.0
2015-11-09 11:55:00,94.72,94.74,94.66,94.67,9174.0,69.7747,69.7895,69.7305,69.7379,9174.0
2015-11-09 12:00:00,94.64,94.69,94.51,94.65,13484.0,69.7158,69.7526,69.62,69.7232,13484.0
2015-11-09 12:05:00,94.65,94.75,94.62,94.75,11673.0,69.7232,69.7968,69.7011,69.7968,11673.0
2015-11-09 12:10:00,94.73,94.77,94.69,94.74,16089.0,69.7821,69.8116,69.7526,69.7895,16089.0
2015-11-09 12:15:00,94.77,94.81,94.63,94.67,19706.0,69.8116,69.841,69.7084,69.7379,19706.0
2015-11-09 12:20:00,94.68,94.68,94.57,94.59,8749.0,69.7453,69.7453,69.6642,69.679,8749.0
2015-11-09 12:25:00,94.59,94.72,94.57,94.65,8010.0,69.679,69.7747,69.6642,69.7232,8010.0
2015-11-09 12:30:00,94.63,94.63,94.53,94.53,12147.0,69.7084,69.7084,69.6348,69.6348,12147.0
2015-11-09 12:35:00,94.52,94.56,94.48,94.49,15642.0,69.6274,69.6569,69.5979,69.6053,15642.0
2015-11-09 12:40:00,94.5,94.64,94.48,94.62,42244.0,69.6127,69.7158,69.5979,69.7011,42244.0
2015-11-09 12:45:00,94.64,94.8,94.56,94.73,43867.0,69.7158,69.8337,69.6569,69.7821,43867.0
2015-11-09 12:50:00,94.72,94.81,94.62,94.78,19001.0,69.7747,69.841,69.7011,69.8189,19001.0
2015-11-09 12:55:00,94.75,94.95,94.73,94.87,22988.0,69.7968,69.9442,69.7821,69.8852,22988.0
2015-11-09 13:00:00,94.9,95.0,94.82,94.82,14036.0,69.9073,69.981,69.8484,69.8484,14036.0
2015-11-09 13:05:00,94.82,94.91,94.75,94.77,11656.0,69.8484,69.9147,69.7968,69.8116,11656.0
2015-11-09 13:10:00,94.75,94.75,94.62,94.64,7263.0,69.7968,69.7968,69.7011,69.7158,7263.0
2015-11-09 13:15:00,94.63,94.64,94.49,94.56,13561.0,69.7084,69.7158,69.6053,69.6569,13561.0
2015-11-09 13:20:00,94.54,94.6,94.52,94.59,7330.0,69.6421,69.6863,69.6274,69.679,7330.0
2015-11-09 13:25:00,94.58,94.61,94.56,94.58,10235.0,69.6716,69.6937,69.6569,69.6716,10235.0
2015-11-09 13:30:00,94.6,94.6,94.47,94.49,9983.0,69.6863,69.6863,69.5906,69.6053,9983.0
2015-11-09 13:35:00,94.5,94.61,94.49,94.55,15821.0,69.6127,69.6937,69.6053,69.6495,15821.0
2015-11-09 13:40:00,94.53,94.53,94.48,94.5,4100.0,69.6348,69.6348,69.5979,69.6127,4100.0
2015-11-09 13:45:00,94.54,94.55,94.37,94.38,13670.0,69.6421,69.6495,69.5169,69.5243,13670.0
2015-11-09 13:50:00,94.36,94.39,94.31,94.38,7540.0,69.5095,69.5316,69.4727,69.5243,7540.0
2015-11-09 13:55:00,94.36,94.38,94.3,94.38,5326.0,69.5095,69.5243,69.4653,69.5243,5326.0
2015-11-09 14:00:00,94.35,94.43,94.28,94.4,8990.0,69.5022,69.5611,69.4506,69.539,8990.0
2015-11-09 14:05:00,94.41,94.56,94.39,94.55,6552.0,69.5464,69.6569,69.5316,69.6495,6552.0
2015-11-09 14:10:00,94.53,94.56,94.45,94.45,5374.0,69.6348,69.6569,69.5758,69.5758,5374.0
2015-11-09 14:15:00,94.43,94.44,94.36,94.41,6264.0,69.5611,69.5685,69.5095,69.5464,6264.0
2015-11-09 14:20:00,94.43,94.46,94.34,94.34,8756.0,69.5611,69.5832,69.4948,69.4948,8756.0
2015-11-09 14:25:00,94.34,94.43,94.31,94.33,7291.0,69.4948,69.5611,69.4727,69.4874,7291.0
2015-11-09 14:30:00,94.34,94.46,94.33,94.4,11845.0,69.4948,69.5832,69.4874,69.539,11845.0
2015-11-09 14:35:00,94.39,94.39,94.22,94.22,16390.0,69.5316,69.5316,69.4064,69.4064,16390.0
2015-11-09 14:40:00,94.2,94.26,94.16,94.16,13727.0,69.3917,69.4359,69.3622,69.3622,13727.0
2015-11-09 14:45:00,94.13,94.15,94.06,94.1,10415.0,69.3401,69.3548,69.2885,69.318,10415.0
2015-11-09 14:50:00,94.1,94.18,94.1,94.16,13976.0,69.318,69.3769,69.318,69.3622,13976.0
2015-11-09 14:55:00,94.15,94.25,94.11,94.11,8846.0,69.3548,69.4285,69.3254,69.3254,8846.0
2015-11-09 15:00:00,94.12,94.14,93.98,94.13,19746.0,69.3327,69.3475,69.2296,69.3401,19746.0
2015-11-09 15:05:00,94.13,94.17,94.05,94.08,19361.0,69.3401,69.3696,69.2812,69.3033,19361.0
2015-11-09 15:10:00,94.07,94.27,94.07,94.21,13011.0,69.2959,69.4432,69.2959,69.399,13011.0
2015-11-09 15:15:00,94.2,94.23,94.04,94.22,14350.0,69.3917,69.4138,69.2738,69.4064,14350.0
2015-11-09 15:20:00,94.2,94.22,94.13,94.19,13914.0,69.3917,69.4064,69.3401,69.3843,13914.0
2015-11-09 15:25:00,94.23,94.32,94.23,94.32,20834.0,69.4138,69.4801,69.4138,69.4801,20834.0
2015-11-09 15:30:00,94.33,94.47,94.33,94.45,22672.0,69.4874,69.5906,69.4874,69.5758,22672.0
2015-11-09 15:35:00,94.47,94.59,94.45,94.58,27132.0,69.5906,69.679,69.5758,69.6716,27132.0
2015-11-09 15:40:00,94.59,94.76,94.59,94.7,26960.0,69.679,69.8042,69.679,69.76,26960.0
2015-11-09 15:45:00,94.7,94.83,94.69,94.82,24020.0,69.76,69.8558,69.7526,69.8484,24020.0
2015-11-09 15:50:00,94.8,94.8,94.66,94.69,34112.0,69.8337,69.8337,69.7305,69.7526,34112.0
2015-11-09 15:55:00,94.7,94.7,94.59,94.65,103902.0,69.76,69.76,69.679,69.7232,103902.0
2015-11-10 09:30:00,94.23,94.85,94.23,94.77,21423.0,69.4138,69.8705,69.4138,69.8116,21423.0
2015-11-10 09:35:00,94.86,95.06,94.66,94.72,14995.0,69.8779,70.0252,69.7305,69.7747,14995.0
2015-11-10 09:40:00,94.72,94.89,94.64,94.68,27124.0,69.7747,69.9,69.7158,69.7453,27124.0
2015-11-10 09:45:00,94.67,94.7,94.49,94.58,20829.0,69.7379,69.76,69.6053,69.6716,20829.0
2015-11-10 09:50:00,94.57,94.57,94.35,94.35,19197.0,69.6642,69.6642,69.5022,69.5022,19197.0
2015-11-10 09:55:00,94.34,94.73,94.29,94.59,19771.0,69.4948,69.7821,69.458,69.679,19771.0
2015-11-10 10:00:00,94.62,94.63,94.35,94.35,12649.0,69.7011,69.7084,69.5022,69.5022,12649.0
2015-11-10 10:05:00,94.31,94.33,94.17,94.21,19273.0,69.4727,69.4874,69.3696,69.399,19273.0
2015-11-10 10:10:00,94.2,94.24,94.15,94.16,11162.0,69.3917,69.4211,69.3548,69.3622,11162.0
2015-11-10 10:15:00,94.16,94.18,93.95,93.95,25935.0,69.3622,69.3769,69.2075,69.2075,25935.0
2015-11-10 10:20:00,93.96,93.97,93.83,93.89,22675.0,69.2149,69.2223,69.1191,69.1633,22675.0
2015-11-10 10:25:00,93.86,93.95,93.78,93.93,14943.0,69.1412,69.2075,69.0823,69.1928,14943.0
2015-11-10 10:30:00,93.92,94.0,93.88,93.88,16794.0,69.1854,69.2443,69.156,69.156,16794.0
2015-11-10 10:35:00,93.88,94.11,93.88,94.06,13467.0,69.156,69.3254,69.156,69.2885,13467.0
2015-11-10 10:40:00,94.04,94.14,94.0,94.05,13349.0,69.2738,69.3475,69.2443,69.2812,13349.0
2015-11-10 10:45:00,94.02,94.12,94.02,94.12,88093.0,69.2591,69.3327,69.2591,69.3327,88093.0
2015-11-10 10:50:00,94.15,94.26,94.11,94.25,13125.0,69.3548,69.4359,69.3254,69.4285,13125.0
2015-11-10 10:55:00,94.27,94.56,94.27,94.52,16173.0,69.4432,69.6569,69.4432,69.6274,16173.0
2015-11-10 11:00:00,94.53,94.67,94.52,94.6,11673.0,69.6348,69.7379,69.6274,69.6863,11673.0
2015-11-10 11:05:00,94.63,94.71,94.6,94.6,15588.0,69.7084,69.7674,69.6863,69.6863,15588.0
2015-11-10 11:10:00,94.58,94.7,94.56,94.59,14264.0,69.6716,69.76,69.6569,69.679,14264.0
2015-11-10 11:15:00,94.59,94.75,94.52,94.71,16781.0,69.679,69.7968,69.6274,69.7674,16781.0
2015-11-10 11:20:00,94.72,94.8,94.6,94.6,12686.0,69.7747,69.8337,69.6863,69.6863,12686.0
2015-11-10 11:25:00,94.61,94.7,94.56,94.59,14962.0,69.6937,69.76,69.6569,69.679,14962.0
2015-11-10 11:30:00,94.61,94.72,94.61,94.7,9582.0,69.6937,69.7747,69.6937,69.76,9582.0
2015-11-10 11:35:00,94.69,94.73,94.64,94.65,75833.0,69.7526,69.7821,69.7158,69.7232,75833.0
2015-11-10 11:40:00,94.66,94.85,94.66,94.8,27328.0,69.7305,69.8705,69.7305,69.8337,27328.0
2015-11-10 11:45:00,94.8,95.0,94.8,94.84,57352.0,69.8337,69.981,69.8337,69.8631,57352.0
2015-11-10 11:50:00,94.85,94.89,94.79,94.79,9781.0,69.8705,69.9,69.8263,69.8263,9781.0
2015-11-10 11:55:00,94.81,94.9,94.8,94.9,8877.0,69.841,69.9073,69.8337,69.9073,8877.0
2015-11-10 12:00:00,94.9,94.99,94.87,94.94,10029.0,69.9073,69.9736,69.8852,69.9368,10029.0
2015-11-10 12:05:00,94.94,95.06,94.94,95.04,11159.0,69.9368,70.0252,69.9368,70.0105,11159.0
2015-11-10 12:10:00,95.05,95.17,95.04,95.17,11933.0,70.0178,70.1062,70.0105,70.1062,11933.0
2015-11-10 12:15:00,95.14,95.2,95.09,95.19,13351.0,70.0841,70.1283,70.0473,70.121,13351.0
2015-11-10 12:20:00,95.17,95.27,95.14,95.23,62681.0,70.1062,70.1799,70.0841,70.1504,62681.0
2015-11-10 12:25:00,95.23,95.25,95.09,95.09,40411.0,70.1504,70.1652,70.0473,70.0473,40411.0
2015-11-10 12:30:00,95.05,95.06,94.95,95.02,8565.0,70.0178,70.0252,69.9442,69.9957,8565.0
2015-11-10 12:35:00,95.0,95.02,94.92,95.0,9342.0,69.981,69.9957,69.9221,69.981,9342.0
2015-11-10 12:40:00,95.0,95.07,94.96,95.07,18233.0,69.981,70.0326,69.9515,70.0326,18233.0
2015-11-10 12:45:00,95.06,95.19,95.01,95.19,20721.0,70.0252,70.121,69.9884,70.121,20721.0
2015-11-10 12:50:00,95.19,95.24,95.12,95.24,18914.0,70.121,70.1578,70.0694,70.1578,18914.0
2015-11-10 12:55:00,95.26,95.26,95.12,95.15,16770.0,70.1725,70.1725,70.0694,70.0915,16770.0
2015-11-10 13:00:00,95.15,95.18,95.06,95.16,16749.0,70.0915,70.1136,70.0252,70.0989,16749.0
2015-11-10 13:05:00,95.17,95.17,95.03,95.11,18325.0,70.1062,70.1062,70.0031,70.062,18325.0
2015-11-10 13:10:00,95.1,95.16,95.05,95.12,21987.0,70.0547,70.0989,70.0178,70.0694,21987.0
2015-11-10 13:15:00,95.16,95.19,95.1,95.14,11585.0,70.0989,70.121,70.0547,70.0841,11585.0
2015-11-10 13:20:00,95.15,95.17,95.07,95.14,18069.0,70.0915,70.1062,70.0326,70.0841,18069.0
2015-11-10 13:25:00,95.13,95.2,95.1,95.19,30291.0,70.0768,70.1283,70.0547,70.121,30291.0
2015-11-10 13:30:00,95.18,95.19,95.1,95.11,17867.0,70.1136,70.121,70.0547,70.062,17867.0
2015-11-10 13:35:00,95.11,95.14,95.09,95.12,14305.0,70.062,70.0841,70.0473,70.0694,14305.0
2015-11-10 13:40:00,95.1,95.17,95.07,95.15,13539.0,70.0547,70.1062,70.0326,70.0915,13539.0
2015-11-10 13:45:00,95.15,95.25,95.1,95.2,30496.0,70.0915,70.1652,70.0547,70.1283,30496.0
2015-11-10 13:50:00,95.2,95.27,95.18,95.23,16069.0,70.1283,70.1799,70.1136,70.1504,16069.0
2015-11-10 13:55:00,95.22,95.27,95.21,95.26,19352.0,70.1431,70.1799,70.1357,70.1725,19352.0
2015-11-10 14:00:00,95.26,95.28,95.22,95.25,12272.0,70.1725,70.1873,70.1431,70.1652,12272.0
2015-11-10 14:05:00,95.26,95.28,95.16,95.16,21150.0,70.1725,70.1873,70.0989,70.0989,21150.0
2015-11-10 14:10:00,95.18,95.29,95.17,95.25,21961.0,70.1136,70.1946,70.1062,70.1652,21961.0
2015-11-10 14:15:00,95.25,95.26,95.16,95.16,11246.0,70.1652,70.1725,70.0989,70.0989,11246.0
2015-11-10 14:20:00,95.17,95.23,95.17,95.23,5932.0,70.1062,70.1504,70.1062,70.1504,5932.0
2015-11-10 14:25:00,95.25,95.25,95.15,95.16,12029.0,70.1652,70.1652,70.0915,70.0989,12029.0
2015-11-10 14:30:00,95.16,95.23,95.15,95.18,13719.0,70.0989,70.1504,70.0915,70.1136,13719.0
2015-11-10 14:35:00,95.19,95.21,95.17,95.2,13423.0,70.121,70.1357,70.1062,70.1283,13423.0
2015-11-10 14:40:00,95.2,95.33,95.18,95.31,24557.0,70.1283,70.2241,70.1136,70.2094,24557.0
2015-11-10 14:45:00,95.31,95.31,95.26,95.31,11588.0,70.2094,70.2094,70.1725,70.2094,11588.0
2015-11-10 14:50:00,95.32,95.35,95.2,95.24,22119.0,70.2167,70.2388,70.1283,70.1578,22119.0
2015-11-10 14:55:00,95.23,95.23,95.17,95.17,9194.0,70.1504,70.1504,70.1062,70.1062,9194.0
2015-11-10 15:00:00,95.19,95.22,95.16,95.16,19195.0,70.121,70.1431,70.0989,70.0989,19195.0
2015-11-10 15:05:00,95.17,95.26,95.16,95.26,14202.0,70.1062,70.1725,70.0989,70.1725,14202.0
2015-11-10 15:10:00,95.26,95.3,95.18,95.3,13947.0,70.1725,70.202,70.1136,70.202,13947.0
2015-11-10 15:15:00,95.28,95.3,95.18,95.19,12700.0,70.1873,70.202,70.1136,70.121,12700.0
2015-11-10 15:20:00,95.2,95.21,95.12,95.17,11761.0,70.1283,70.1357,70.0694,70.1062,11761.0
2015-11-10 15:25:00,95.15,95.17,95.09,95.13,15762.0,70.0915,70.1062,70.0473,70.0768,15762.0
2015-11-10 15:30:00,95.14,95.25,95.11,95.14,23304.0,70.0841,70.1652,70.062,70.0841,23304.0
2015-11-10 15:35:00,95.12,95.13,95.05,95.09,26224.0,70.0694,70.0768,70.0178,70.0473,26224.0
2015-11-10 15:40:00,95.1,95.2,95.08,95.2,26772.0,70.0547,70.1283,70.0399,70.1283,26772.0
2015-11-10 15:45:00,95.19,95.25,95.17,95.21,42110.0,70.121,70.1652,70.1062,70.1357,42110.0
2015-11-10 15:50:00,95.21,95.22,95.16,95.19,97949.0,70.1357,70.1431,70.0989,70.121,97949.0
2015-11-10 15:55:00,95.19,95.34,95.18,95.32,121851.0,70.121,70.2314,70.1136,70.2167,121851.0
2015-11-11 09:30:00,95.98,96.0,95.5,95.69,41043.0,70.7029,70.7176,70.3493,70.4893,41043.0
2015-11-11 09:35:00,95.71,96.06,95.67,96.03,140369.0,70.504,70.7618,70.4745,70.7397,140369.0
2015-11-11 09:40:00,96.04,96.04,95.7,95.73,32781.0,70.7471,70.7471,70.4966,70.5187,32781.0
2015-11-11 09:45:00,95.73,95.73,95.39,95.47,29034.0,70.5187,70.5187,70.2683,70.3272,29034.0
2015-11-11 09:50:00,95.5,95.71,95.46,95.69,17070.0,70.3493,70.504,70.3198,70.4893,17070.0
2015-11-11 09:55:00,95.69,95.71,95.45,95.5,10549.0,70.4893,70.504,70.3125,70.3493,10549.0
2015-11-11 10:00:00,95.53,95.53,95.3,95.46,12802.0,70.3714,70.3714,70.202,70.3198,12802.0
2015-11-11 10:05:00,95.49,95.56,95.4,95.41,9917.0,70.3419,70.3935,70.2756,70.283,9917.0
2015-11-11 10:10:00,95.38,95.38,95.2,95.28,15506.0,70.2609,70.2609,70.1283,70.1873,15506.0
2015-11-11 10:15:00,95.28,95.46,95.25,95.46,21810.0,70.1873,70.3198,70.1652,70.3198,21810.0
2015-11-11 10:20:00,95.45,95.48,95.21,95.24,53879.0,70.3125,70.3346,70.1357,70.1578,53879.0
2015-11-11 10:25:00,95.22,95.33,95.16,95.3,52840.0,70.1431,70.2241,70.0989,70.202,52840.0
2015-11-11 10:30:00,95.29,95.54,95.28,95.49,31630.0,70.1946,70.3788,70.1873,70.3419,31630.0
2015-11-11 10:35:00,95.48,95.57,95.3,95.4,27128.0,70.3346,70.4009,70.202,70.2756,27128.0
2015-11-11 10:40:00,95.4,95.44,95.31,95.4,15715.0,70.2756,70.3051,70.2094,70.2756,15715.0
2015-11-11 10:45:00,95.42,95.57,95.37,95.54,21106.0,70.2904,70.4009,70.2535,70.3788,21106.0
2015-11-11 10:50:00,95.51,95.63,95.45,95.61,20376.0,70.3567,70.4451,70.3125,70.4303,20376.0
2015-11-11 10:55:00,95.62,95.72,95.59,95.67,21175.0,70.4377,70.5114,70.4156,70.4745,21175.0
2015-11-11 11:00:00,95.68,95.71,95.5,95.68,16726.0,70.4819,70.504,70.3493,70.4819,16726.0
2015-11-11 11:05:00,95.65,95.67,95.57,95.59,9269.0,70.4598,70.4745,70.4009,70.4156,9269.0
2015-11-11 11:10:00,95.58,95.64,95.5,95.54,10823.0,70.4082,70.4524,70.3493,70.3788,10823.0
2015-11-11 11:15:00,95.56,95.7,95.53,95.67,20635.0,70.3935,70.4966,70.3714,70.4745,20635.0
2015-11-11 11:20:00,95.68,95.82,95.67,95.81,20108.0,70.4819,70.585,70.4745,70.5777,20108.0
2015-11-11 11:25:00,95.79,95.85,95.76,95.8,9730.0,70.5629,70.6071,70.5408,70.5703,9730.0
2015-11-11 11:30:00,95.83,95.9,95.8,95.83,12745.0,70.5924,70.644,70.5703,70.5924,12745.0
2015-11-11 11:35:00,95.83,95.84,95.77,95.81,15596.0,70.5924,70.5998,70.5482,70.5777,15596.0
2015-11-11 11:40:00,95.81,95.84,95.78,95.78,17689.0,70.5777,70.5998,70.5556,70.5556,17689.0
2015-11-11 11:45:00,95.78,95.83,95.71,95.79,12790.0,70.5556,70.5924,70.504,70.5629,12790.0
2015-11-11 11:50:00,95.81,95.92,95.81,95.9,24404.0,70.5777,70.6587,70.5777,70.644,24404.0
2015-11-11 11:55:00,95.89,95.92,95.78,95.81,14922.0,70.6366,70.6587,70.5556,70.5777,14922.0
2015-11-11 12:00:00,95.82,95.85,95.81,95.85,10090.0,70.585,70.6071,70.5777,70.6071,10090.0
2015-11-11 12:05:00,95.84,95.85,95.74,95.8,15239.0,70.5998,70.6071,70.5261,70.5703,15239.0
2015-11-11 12:10:00,95.81,95.83,95.77,95.8,7200.0,70.5777,70.5924,70.5482,70.5703,7200.0
2015-11-11 12:15:00,95.81,95.84,95.77,95.79,10321.0,70.5777,70.5998,70.5482,70.5629,10321.0
2015-11-11 12:20:00,95.76,95.85,95.75,95.77,11767.0,70.5408,70.6071,70.5335,70.5482,11767.0
2015-11-11 12:25:00,95.81,95.88,95.8,95.81,11753.0,70.5777,70.6292,70.5703,70.5777,11753.0
2015-11-11 12:30:00,95.82,95.84,95.77,95.8,19042.0,70.585,70.5998,70.5482,70.5703,19042.0
2015-11-11 12:35:00,95.82,95.89,95.81,95.82,10448.0,70.585,70.6366,70.5777,70.585,10448.0
2015-11-11 12:40:00,95.81,95.84,95.79,95.79,7014.0,70.5777,70.5998,70.5629,70.5629,7014.0
2015-11-11 12:45:00,95.79,95.82,95.78,95.81,8880.0,70.5629,70.585,70.5556,70.5777,8880.0
2015-11-11 12:50:00,95.82,95.86,95.78,95.83,8243.0,70.585,70.6145,70.5556,70.5924,8243.0
2015-11-11 12:55:00,95.84,95.85,95.75,95.75,8331.0,70.5998,70.6071,70.5335,70.5335,8331.0
2015-11-11 13:00:00,95.74,95.74,95.6,95.61,9044.0,70.5261,70.5261,70.423,70.4303,9044.0
2015-11-11 13:05:00,95.59,95.61,95.4,95.41,11604.0,70.4156,70.4303,70.2756,70.283,11604.0
2015-11-11 13:10:00,95.38,95.39,95.31,95.32,3829.0,70.2609,70.2683,70.2094,70.2167,3829.0
2015-11-11 13:15:00,95.32,95.4,95.31,95.37,4966.0,70.2167,70.2756,70.2094,70.2535,4966.0
2015-11-11 13:20:00,95.36,95.36,95.18,95.18,16211.0,70.2462,70.2462,70.1136,70.1136,16211.0
2015-11-11 13:25:00,95.18,95.2,95.09,95.14,18394.0,70.1136,70.1283,70.0473,70.0841,18394.0
2015-11-11 13:30:00,95.16,95.18,95.11,95.13,4000.0,70.0989,70.1136,70.062,70.0768,4000.0
2015-11-11 13:35:00,95.09,95.15,95.06,95.15,5843.0,70.0473,70.0915,70.0252,70.0915,5843.0
2015-11-11 13:40:00,95.14,95.22,95.09,95.22,10030.0,70.0841,70.1431,70.0473,70.1431,10030.0
2015-11-11 13:45:00,95.23,95.23,95.18,95.2,7233.0,70.1504,70.1504,70.1136,70.1283,7233.0
2015-11-11 13:50:00,95.2,95.22,95.17,95.19,3900.0,70.1283,70.1431,70.1062,70.121,3900.0
2015-11-11 13:55:00,95.18,95.18,95.05,95.06,7992.0,70.1136,70.1136,70.0178,70.0252,7992.0
2015-11-11 14:00:00,95.07,95.08,95.0,95.01,13134.0,70.0326,70.0399,69.981,69.9884,13134.0
2015-11-11 14:05:00,95.01,95.04,94.95,95.04,12580.0,69.9884,70.0105,69.9442,70.0105,12580.0
2015-11-11 14:10:00,95.04,95.11,95.01,95.06,7371.0,70.0105,70.062,69.9884,70.0252,7371.0
2015-11-11 14:15:00,95.06,95.1,95.01,95.09,9405.0,70.0252,70.0547,69.9884,70.0473,9405.0
2015-11-11 14:20:00,95.1,95.19,95.07,95.16,12977.0,70.0547,70.121,70.0326,70.0989,12977.0
2015-11-11 14:25:00,95.17,95.31,95.15,95.3,19298.0,70.1062,70.2094,70.0915,70.202,19298.0
2015-11-11 14:30:00,95.3,95.33,95.26,95.29,24352.0,70.202,70.2241,70.1725,70.1946,24352.0
2015-11-11 14:35:00,95.27,95.27,95.14,95.15,7964.0,70.1799,70.1799,70.0841,70.0915,7964.0
2015-11-11 14:40:00,95.13,95.18,95.08,95.1,8204.0,70.0768,70.1136,70.0399,70.0547,8204.0
2015-11-11 14:45:00,95.07,95.13,95.04,95.1,14896.0,70.0326,70.0768,70.0105,70.0547,14896.0
2015-11-11 14:50:00,95.09,95.16,95.06,95.12,26944.0,70.0473,70.0989,70.0252,70.0694,26944.0
2015-11-11 14:55:00,95.11,95.15,95.03,95.04,25823.0,70.062,70.0915,70.0031,70.0105,25823.0
2015-11-11 15:00:00,95.03,95.1,95.03,95.06,19145.0,70.0031,70.0547,70.0031,70.0252,19145.0
2015-11-11 15:05:00,95.07,95.15,95.07,95.1,20595.0,70.0326,70.0915,70.0326,70.0547,20595.0
2015-11-11 15:10:00,95.1,95.19,95.09,95.17,17227.0,70.0547,70.121,70.0473,70.1062,17227.0
2015-11-11 15:15:00,95.16,95.18,95.1,95.12,14127.0,70.0989,70.1136,70.0547,70.0694,14127.0
2015-11-11 15:20:00,95.13,95.18,95.1,95.14,20468.0,70.0768,70.1136,70.0547,70.0841,20468.0
2015-11-11 15:25:00,95.15,95.25,95.15,95.25,16720.0,70.0915,70.1652,70.0915,70.1652,16720.0
2015-11-11 15:30:00,95.26,95.34,95.21,95.22,24950.0,70.1725,70.2314,70.1357,70.1431,24950.0
2015-11-11 15:35:00,95.22,95.23,95.11,95.18,18003.0,70.1431,70.1504,70.062,70.1136,18003.0
2015-11-11 15:40:00,95.18,95.19,95.1,95.14,26053.0,70.1136,70.121,70.0547,70.0841,26053.0
2015-11-11 15:45:00,95.15,95.17,95.08,95.09,35869.0,70.0915,70.1062,70.0399,70.0473,35869.0
2015-11-11 15:50:00,95.09,95.17,95.05,95.06,57999.0,70.0473,70.1062,70.0178,70.0252,57999.0
2015-11-11 15:55:00,95.06,95.15,95.06,95.09,51164.0,70.0252,70.0915,70.0252,70.0473,51164.0
2015-11-12 09:30:00,94.03,94.9,94.03,94.11,63380.0,69.2664,69.9073,69.2664,69.3254,63380.0
2015-11-12 09:35:00,94.12,94.29,93.89,94.0,282868.0,69.3327,69.458,69.1633,69.2443,282868.0
2015-11-12 09:40:00,93.99,94.26,93.91,93.91,83937.0,69.237,69.4359,69.1781,69.1781,83937.0
2015-11-12 09:45:00,93.89,94.03,93.74,93.84,64020.0,69.1633,69.2664,69.0528,69.1265,64020.0
2015-11-12 09:50:00,93.86,94.04,93.8,94.02,50530.0,69.1412,69.2738,69.097,69.2591,50530.0
2015-11-12 09:55:00,94.01,94.01,93.66,93.72,29385.0,69.2517,69.2517,68.9939,69.0381,29385.0
2015-11-12 10:00:00,93.69,93.72,93.57,93.69,45246.0,69.016,69.0381,68.9276,69.016,45246.0
2015-11-12 10:05:00,93.67,93.99,93.67,93.99,48317.0,69.0013,69.237,69.0013,69.237,48317.0
2015-11-12 10:10:00,93.98,94.18,93.95,94.17,46873.0,69.2296,69.3769,69.2075,69.3696,46873.0
2015-11-12 10:15:00,94.21,94.21,94.11,94.15,16203.0,69.399,69.399,69.3254,69.3548,16203.0
2015-11-12 10:20:00,94.13,94.13,93.96,94.07,13193.0,69.3401,69.3401,69.2149,69.2959,13193.0
2015-11-12 10:25:00,94.05,94.19,94.02,94.1,19620.0,69.2812,69.3843,69.2591,69.318,19620.0
2015-11-12 10:30:00,94.1,94.1,93.82,93.97,16186.0,69.318,69.318,69.1118,69.2223,16186.0
2015-11-12 10:35:00,93.96,94.16,93.87,94.16,14571.0,69.2149,69.3622,69.1486,69.3622,14571.0
2015-11-12 10:40:00,94.13,94.16,94.02,94.15,26013.0,69.3401,69.3622,69.2591,69.3548,26013.0
2015-11-12 10:45:00,94.15,94.19,94.03,94.04,18298.0,69.3548,69.3843,69.2664,69.2738,18298.0
2015-11-12 10:50:00,94.03,94.17,94.02,94.16,9857.0,69.2664,69.3696,69.2591,69.3622,9857.0
2015-11-12 10:55:00,94.14,94.41,94.14,94.41,26442.0,69.3475,69.5464,69.3475,69.5464,26442.0
2015-11-12 11:00:00,94.41,94.46,94.28,94.34,42976.0,69.5464,69.5832,69.4506,69.4948,42976.0
2015-11-12 11:05:00,94.38,94.4,94.27,94.34,15664.0,69.5243,69.539,69.4432,69.4948,15664.0
2015-11-12 11:10:00,94.32,94.35,94.27,94.31,26807.0,69.4801,69.5022,69.4432,69.4727,26807.0
2015-11-12 11:15:00,94.33,94.43,94.33,94.42,23490.0,69.4874,69.5611,69.4874,69.5537,23490.0
2015-11-12 11:20:00,94.4,94.4,94.27,94.28,13049.0,69.539,69.539,69.4432,69.4506,13049.0
2015-11-12 11:25:00,94.24,94.39,94.2,94.22,13119.0,69.4211,69.5316,69.3917,69.4064,13119.0
2015-11-12 11:30:00,94.16,94.19,94.11,94.11,5675.0,69.3622,69.3843,69.3254,69.3254,5675.0
2015-11-12 11:35:00,94.11,94.11,93.97,94.01,14115.0,69.3254,69.3254,69.2223,69.2517,14115.0
2015-11-12 11:40:00,94.01,94.05,93.96,94.03,22481.0,69.2517,69.2812,69.2149,69.2664,22481.0
2015-11-12 11:45:00,94.04,94.04,93.9,94.0,19075.0,69.2738,69.2738,69.1707,69.2443,19075.0
2015-11-12 11:50:00,94.0,94.02,93.91,94.0,16281.0,69.2443,69.2591,69.1781,69.2443,16281.0
2015-11-12 11:55:00,93.97,94.14,93.95,94.13,18032.0,69.2223,69.3475,69.2075,69.3401,18032.0
2015-11-12 12:00:00,94.13,94.16,94.11,94.14,7581.0,69.3401,69.3622,69.3254,69.3475,7581.0
2015-11-12 12:05:00,94.14,94.14,94.0,94.01,10561.0,69.3475,69.3475,69.2443,69.2517,10561.0
2015-11-12 12:10:00,94.0,94.01,93.86,93.88,10899.0,69.2443,69.2517,69.1412,69.156,10899.0
2015-11-12 12:15:00,93.89,93.91,93.8,93.86,9131.0,69.1633,69.1781,69.097,69.1412,9131.0
2015-11-12 12:20:00,93.86,93.86,93.68,93.68,19441.0,69.1412,69.1412,69.0086,69.0086,19441.0
2015-11-12 12:25:00,93.7,93.77,93.69,93.77,11598.0,69.0234,69.0749,69.016,69.0749,11598.0
2015-11-12 12:30:00,93.77,93.81,93.69,93.76,12964.0,69.0749,69.1044,69.016,69.0676,12964.0
2015-11-12 12:35:00,93.73,93.78,93.67,93.75,9550.0,69.0455,69.0823,69.0013,69.0602,9550.0
2015-11-12 12:40:00,93.75,93.95,93.75,93.92,24283.0,69.0602,69.2075,69.0602,69.1854,24283.0
2015-11-12 12:45:00,93.93,94.04,93.8,94.02,12824.0,69.1928,69.2738,69.097,69.2591,12824.0
2015-11-12 12:50:00,94.01,94.12,94.01,94.08,14469.0,69.2517,69.3327,69.2517,69.3033,14469.0
2015-11-12 12:55:00,94.05,94.06,93.98,94.03,5000.0,69.2812,69.2885,69.2296,69.2664,5000.0
2015-11-12 13:00:00,94.01,94.09,94.01,94.03,7413.0,69.2517,69.3106,69.2517,69.2664,7413.0
2015-11-12 13:05:00,94.01,94.02,93.93,93.93,4192.0,69.2517,69.2591,69.1928,69.1928,4192.0
2015-11-12 13:10:00,93.93,94.03,93.93,93.96,9513.0,69.1928,69.2664,69.1928,69.2149,9513.0
2015-11-12 13:15:00,93.94,94.05,93.94,94.03,5122.0,69.2002,69.2812,69.2002,69.2664,5122.0
2015-11-12 13:20:00,94.04,94.1,93.87,93.94,9709.0,69.2738,69.318,69.1486,69.2002,9709.0
2015-11-12 13:25:00,93.98,94.05,93.91,94.05,7609.0,69.2296,69.2812,69.1781,69.2812,7609.0
2015-11-12 13:30:00,94.04,94.11,93.95,93.98,5114.0,69.2738,69.3254,69.2075,69.2296,5114.0
2015-11-12 13:35:00,93.98,93.99,93.91,93.98,5150.0,69.2296,69.237,69.1781,69.2296,5150.0
2015-11-12 13:40:00,94.02,94.04,93.85,93.85,9701.0,69.2591,69.2738,69.1339,69.1339,9701.0
2015-11-12 13:45:00,93.83,93.87,93.78,93.87,5573.0,69.1191,69.1486,69.0823,69.1486,5573.0
2015-11-12 13:50:00,93.89,93.98,93.82,93.98,27844.0,69.1633,69.2296,69.1118,69.2296,27844.0
2015-11-12 13:55:00,93.96,94.04,93.96,94.02,15762.0,69.2149,69.2738,69.2149,69.2591,15762.0
2015-11-12 14:00:00,94.02,94.04,93.94,94.0,12900.0,69.2591,69.2738,69.2002,69.2443,12900.0
2015-11-12 14:05:00,93.98,94.0,93.88,93.95,7723.0,69.2296,69.2443,69.156,69.2075,7723.0
2015-11-12 14:10:00,93.92,93.92,93.8,93.81,12108.0,69.1854,69.1854,69.097,69.1044,12108.0
2015-11-12 14:15:00,93.78,93.79,93.7,93.71,12968.0,69.0823,69.0897,69.0234,69.0307,12968.0
2015-11-12 14:20:00,93.7,93.73,93.64,93.66,7510.0,69.0234,69.0455,68.9792,68.9939,7510.0
2015-11-12 14:25:00,93.64,93.85,93.64,93.85,7940.0,68.9792,69.1339,68.9792,69.1339,7940.0
2015-11-12 14:30:00,93.88,93.94,93.82,93.82,9462.0,69.156,69.2002,69.1118,69.1118,9462.0
2015-11-12 14:35:00,93.8,93.81,93.73,93.73,9134.0,69.097,69.1044,69.0455,69.0455,9134.0
2015-11-12 14:40:00,93.74,93.75,93.68,93.73,6661.0,69.0528,69.0602,69.0086,69.0455,6661.0
2015-11-12 14:45:00,93.72,93.73,93.63,93.71,13983.0,69.0381,69.0455,68.9718,69.0307,13983.0
2015-11-12 14:50:00,93.71,93.71,93.51,93.51,16621.0,69.0307,69.0307,68.8834,68.8834,16621.0
2015-11-12 14:55:00,93.51,93.65,93.44,93.65,19163.0,68.8834,68.9865,68.8318,68.9865,19163.0
2015-11-12 15:00:00,93.6,93.67,93.56,93.58,7768.0,68.9497,69.0013,68.9202,68.935,7768.0
2015-11-12 15:05:00,93.56,93.59,93.51,93.56,6164.0,68.9202,68.9423,68.8834,68.9202,6164.0
2015-11-12 15:10:00,93.57,93.67,93.51,93.67,17270.0,68.9276,69.0013,68.8834,69.0013,17270.0
2015-11-12 15:15:00,93.64,93.72,93.6,93.72,7546.0,68.9792,69.0381,68.9497,69.0381,7546.0
2015-11-12 15:20:00,93.71,93.72,93.58,93.58,19574.0,69.0307,69.0381,68.935,68.935,19574.0
2015-11-12 15:25:00,93.58,93.66,93.57,93.6,25992.0,68.935,68.9939,68.9276,68.9497,25992.0
2015-11-12 15:30:00,93.59,93.59,93.43,93.46,29467.0,68.9423,68.9423,68.8245,68.8466,29467.0
2015-11-12 15:35:00,93.44,93.46,93.37,93.37,26367.0,68.8318,68.8466,68.7803,68.7803,26367.0
2015-11-12 15:40:00,93.38,93.38,93.24,93.35,30752.0,68.7876,68.7876,68.6845,68.7655,30752.0
2015-11-12 15:45:00,93.34,93.4,93.3,93.33,35703.0,68.7582,68.8024,68.7287,68.7508,35703.0
2015-11-12 15:50:00,93.32,93.33,93.22,93.26,31032.0,68.7434,68.7508,68.6698,68.6992,31032.0
2015-11-12 15:55:00,93.25,93.33,93.2,93.21,103364.0,68.6919,68.7508,68.655,68.6624,103364.0
2015-11-13 09:30:00,93.06,93.41,93.06,93.33,26863.0,68.5519,68.8097,68.5519,68.7508,26863.0
2015-11-13 09:35:00,93.32,93.65,93.22,93.23,19808.0,68.7434,68.9865,68.6698,68.6771,19808.0
2015-11-13 09:40:00,93.29,93.32,92.99,93.09,16751.0,68.7213,68.7434,68.5003,68.574,16751.0
2015-11-13 09:45:00,93.01,93.02,92.68,92.81,27376.0,68.5151,68.5224,68.272,68.3677,27376.0
2015-11-13 09:50:00,92.78,92.85,92.57,92.8,42954.0,68.3456,68.3972,68.191,68.3604,42954.0
2015-11-13 09:55:00,92.81,92.9,92.71,92.9,33925.0,68.3677,68.434,68.2941,68.434,33925.0
2015-11-13 10:00:00,92.9,92.92,92.69,92.75,50736.0,68.434,68.4488,68.2793,68.3235,50736.0
2015-11-13 10:05:00,92.76,92.77,92.59,92.67,20661.0,68.3309,68.3383,68.2057,68.2646,20661.0
2015-11-13 10:10:00,92.66,92.68,92.45,92.54,16906.0,68.2572,68.272,68.1026,68.1689,16906.0
2015-11-13 10:15:00,92.53,92.55,92.37,92.52,17120.0,68.1615,68.1762,68.0436,68.1541,17120.0
2015-11-13 10:20:00,92.54,92.75,92.54,92.66,26675.0,68.1689,68.3235,68.1689,68.2572,26675.0
2015-11-13 10:25:00,92.66,92.67,92.52,92.52,10698.0,68.2572,68.2646,68.1541,68.1541,10698.0
2015-11-13 10:30:00,92.55,92.73,92.48,92.58,9131.0,68.1762,68.3088,68.1247,68.1983,9131.0
2015-11-13 10:35:00,92.55,92.74,92.55,92.7,12101.0,68.1762,68.3162,68.1762,68.2867,12101.0
2015-11-13 10:40:00,92.71,92.8,92.64,92.65,8866.0,68.2941,68.3604,68.2425,68.2499,8866.0
2015-11-13 10:45:00,92.66,92.8,92.58,92.78,12145.0,68.2572,68.3604,68.1983,68.3456,12145.0
2015-11-13 10:50:00,92.79,92.8,92.6,92.63,9149.0,68.353,68.3604,68.2131,68.2351,9149.0
2015-11-13 10:55:00,92.63,92.81,92.58,92.79,14305.0,68.2351,68.3677,68.1983,68.353,14305.0
2015-11-13 11:00:00,92.78,92.78,92.56,92.61,10661.0,68.3456,68.3456,68.1836,68.2204,10661.0
2015-11-13 11:05:00,92.62,92.84,92.62,92.77,13580.0,68.2278,68.3898,68.2278,68.3383,13580.0
2015-11-13 11:10:00,92.77,92.78,92.65,92.67,12237.0,68.3383,68.3456,68.2499,68.2646,12237.0
2015-11-13 11:15:00,92.67,92.67,92.43,92.58,11897.0,68.2646,68.2646,68.0878,68.1983,11897.0
2015-11-13 11:20:00,92.61,92.88,92.61,92.86,12127.0,68.2204,68.4193,68.2204,68.4046,12127.0
2015-11-13 11:25:00,92.85,92.97,92.85,92.93,8516.0,68.3972,68.4856,68.3972,68.4561,8516.0
2015-11-13 11:30:00,92.92,92.93,92.82,92.86,9652.0,68.4488,68.4561,68.3751,68.4046,9652.0
2015-11-13 11:35:00,92.9,92.99,92.84,92.84,9863.0,68.434,68.5003,68.3898,68.3898,9863.0
2015-11-13 11:40:00,92.83,92.94,92.81,92.94,14089.0,68.3825,68.4635,68.3677,68.4635,14089.0
2015-11-13 11:45:00,92.94,92.99,92.92,92.98,6892.0,68.4635,68.5003,68.4488,68.493,6892.0
2015-11-13 11:50:00,92.95,93.13,92.87,93.13,11243.0,68.4709,68.6035,68.4119,68.6035,11243.0
2015-11-13 11:55:00,93.16,93.21,93.13,93.21,10078.0,68.6256,68.6624,68.6035,68.6624,10078.0
2015-11-13 12:00:00,93.19,93.2,93.11,93.18,4797.0,68.6477,68.655,68.5887,68.6403,4797.0
2015-11-13 12:05:00,93.21,93.21,93.09,93.17,16368.0,68.6624,68.6624,68.574,68.6329,16368.0
2015-11-13 12:10:00,93.17,93.35,93.17,93.35,8488.0,68.6329,68.7655,68.6329,68.7655,8488.0
2015-11-13 12:15:00,93.34,93.48,93.27,93.37,68080.0,68.7582,68.8613,68.7066,68.7803,68080.0
2015-11-13 12:20:00,93.38,93.39,93.15,93.17,65213.0,68.7876,68.795,68.6182,68.6329,65213.0
2015-11-13 12:25:00,93.18,93.2,93.02,93.02,15015.0,68.6403,68.655,68.5224,68.5224,15015.0
2015-11-13 12:30:00,93.04,93.05,92.94,92.96,5151.0,68.5372,68.5445,68.4635,68.4782,5151.0
2015-11-13 12:35:00,92.96,92.96,92.78,92.83,6091.0,68.4782,68.4782,68.3456,68.3825,6091.0
2015-11-13 12:40:00,92.81,92.85,92.78,92.82,5136.0,68.3677,68.3972,68.3456,68.3751,5136.0
2015-11-13 12:45:00,92.81,92.82,92.59,92.61,29184.0,68.3677,68.3751,68.2057,68.2204,29184.0
2015-11-13 12:50:00,92.6,92.71,92.58,92.65,29639.0,68.2131,68.2941,68.1983,68.2499,29639.0
2015-11-13 12:55:00,92.62,92.73,92.58,92.73,5618.0,68.2278,68.3088,68.1983,68.3088,5618.0
2015-11-13 13:00:00,92.76,92.76,92.68,92.75,4201.0,68.3309,68.3309,68.272,68.3235,4201.0
2015-11-13 13:05:00,92.72,92.75,92.57,92.6,6720.0,68.3014,68.3235,68.191,68.2131,6720.0
2015-11-13 13:10:00,92.6,92.64,92.53,92.53,8083.0,68.2131,68.2425,68.1615,68.1615,8083.0
2015-11-13 13:15:00,92.51,92.57,92.47,92.56,8899.0,68.1468,68.191,68.1173,68.1836,8899.0
2015-11-13 13:20:00,92.57,92.6,92.51,92.56,9290.0,68.191,68.2131,68.1468,68.1836,9290.0
2015-11-13 13:25:00,92.55,92.59,92.54,92.58,14110.0,68.1762,68.2057,68.1689,68.1983,14110.0
2015-11-13 13:30:00,92.59,92.67,92.59,92.65,18163.0,68.2057,68.2646,68.2057,68.2499,18163.0
2015-11-13 13:35:00,92.63,92.65,92.56,92.59,42416.0,68.2351,68.2499,68.1836,68.2057,42416.0
2015-11-13 13:40:00,92.58,92.58,92.48,92.5,12013.0,68.1983,68.1983,68.1247,68.1394,12013.0
2015-11-13 13:45:00,92.49,92.56,92.42,92.42,16134.0,68.132,68.1836,68.0805,68.0805,16134.0
2015-11-13 13:50:00,92.41,92.57,92.41,92.48,6487.0,68.0731,68.191,68.0731,68.1247,6487.0
2015-11-13 13:55:00,92.48,92.49,92.33,92.33,8694.0,68.1247,68.132,68.0142,68.0142,8694.0
2015-11-13 14:00:00,92.32,92.4,92.32,92.35,9076.0,68.0068,68.0657,68.0068,68.0289,9076.0
2015-11-13 14:05:00,92.35,92.37,92.27,92.27,12919.0,68.0289,68.0436,67.97,67.97,12919.0
2015-11-13 14:10:00,92.28,92.33,92.23,92.29,8990.0,67.9773,68.0142,67.9405,67.9847,8990.0
2015-11-13 14:15:00,92.29,92.32,92.22,92.29,8275.0,67.9847,68.0068,67.9331,67.9847,8275.0
2015-11-13 14:20:00,92.27,92.28,92.16,92.2,11233.0,67.97,67.9773,67.8889,67.9184,11233.0
2015-11-13 14:25:00,92.16,92.16,92.04,92.11,10032.0,67.8889,67.8889,67.8005,67.8521,10032.0
2015-11-13 14:30:00,92.12,92.23,92.09,92.23,16268.0,67.8595,67.9405,67.8374,67.9405,16268.0
2015-11-13 14:35:00,92.25,92.27,92.11,92.13,9057.0,67.9552,67.97,67.8521,67.8668,9057.0
2015-11-13 14:40:00,92.1,92.12,91.95,92.12,12548.0,67.8447,67.8595,67.7342,67.8595,12548.0
2015-11-13 14:45:00,92.12,92.14,92.01,92.06,28282.0,67.8595,67.8742,67.7784,67.8153,28282.0
2015-11-13 14:50:00,92.07,92.11,92.0,92.03,27118.0,67.8226,67.8521,67.7711,67.7932,27118.0
2015-11-13 14:55:00,92.02,92.03,91.81,91.86,33703.0,67.7858,67.7932,67.6311,67.6679,33703.0
2015-11-13 15:00:00,91.86,91.89,91.83,91.87,19443.0,67.6679,67.69,67.6458,67.6753,19443.0
2015-11-13 15:05:00,91.88,91.9,91.83,91.87,17654.0,67.6827,67.6974,67.6458,67.6753,17654.0
2015-11-13 15:10:00,91.87,92.0,91.85,92.0,15837.0,67.6753,67.7711,67.6606,67.7711,15837.0
2015-11-13 15:15:00,92.0,92.0,91.84,91.87,16056.0,67.7711,67.7711,67.6532,67.6753,16056.0
2015-11-13 15:20:00,91.87,91.89,91.81,91.86,17299.0,67.6753,67.69,67.6311,67.6679,17299.0
2015-11-13 15:25:00,91.84,91.93,91.78,91.87,20114.0,67.6532,67.7195,67.609,67.6753,20114.0
2015-11-13 15:30:00,91.88,92.09,91.82,91.89,32239.0,67.6827,67.8374,67.6385,67.69,32239.0
2015-11-13 15:35:00,91.89,92.04,91.89,92.03,34140.0,67.69,67.8005,67.69,67.7932,34140.0
2015-11-13 15:40:00,92.02,92.15,91.9,92.07,70268.0,67.7858,67.8816,67.6974,67.8226,70268.0
2015-11-13 15:45:00,92.09,92.36,92.08,92.34,119916.0,67.8374,68.0363,67.83,68.0215,119916.0
2015-11-13 15:50:00,92.35,92.35,92.25,92.27,94515.0,68.0289,68.0289,67.9552,67.97,94515.0
2015-11-13 15:55:00,92.28,92.39,92.28,92.33,127924.0,67.9773,68.0584,67.9773,68.0142,127924.0
2015-11-16 09:30:00,92.19,92.43,92.02,92.4,23519.0,67.911,68.0878,67.7858,68.0657,23519.0
2015-11-16 09:35:00,92.48,92.56,92.25,92.53,20380.0,68.1247,68.1836,67.9552,68.1615,20380.0
2015-11-16 09:40:00,92.5,92.66,92.37,92.5,20017.0,68.1394,68.2572,68.0436,68.1394,20017.0
2015-11-16 09:45:00,92.5,92.7,92.47,92.57,14186.0,68.1394,68.2867,68.1173,68.191,14186.0
2015-11-16 09:50:00,92.58,92.7,92.57,92.66,25717.0,68.1983,68.2867,68.191,68.2572,25717.0
2015-11-16 09:55:00,92.66,92.68,92.34,92.36,34725.0,68.2572,68.272,68.0215,68.0363,34725.0
2015-11-16 10:00:00,92.35,92.36,92.14,92.16,30153.0,68.0289,68.0363,67.8742,67.8889,30153.0
2015-11-16 10:05:00,92.16,92.18,91.9,91.91,30216.0,67.8889,67.9037,67.6974,67.7048,30216.0
2015-11-16 10:10:00,91.9,92.09,91.89,92.08,14813.0,67.6974,67.8374,67.69,67.83,14813.0
2015-11-16 10:15:00,92.08,92.15,91.96,92.13,18740.0,67.83,67.8816,67.7416,67.8668,18740.0
2015-11-16 10:20:00,92.14,92.45,92.03,92.38,27958.0,67.8742,68.1026,67.7932,68.051,27958.0
2015-11-16 10:25:00,92.37,92.42,92.3,92.33,17154.0,68.0436,68.0805,67.9921,68.0142,17154.0
2015-11-16 10:30:00,92.32,92.41,92.29,92.34,22820.0,68.0068,68.0731,67.9847,68.0215,22820.0
2015-11-16 10:35:00,92.34,92.36,92.22,92.36,17358.0,68.0215,68.0363,67.9331,68.0363,17358.0
2015-11-16 10:40:00,92.32,92.38,92.23,92.33,14348.0,68.0068,68.051,67.9405,68.0142,14348.0
2015-11-16 10:45:00,92.33,92.4,92.24,92.24,9596.0,68.0142,68.0657,67.9479,67.9479,9596.0
2015-11-16 10:50:00,92.23,92.23,92.11,92.11,9768.0,67.9405,67.9405,67.8521,67.8521,9768.0
2015-11-16 10:55:00,92.06,92.09,91.97,92.01,14948.0,67.8153,67.8374,67.749,67.7784,14948.0
2015-11-16 11:00:00,92.02,92.21,92.0,92.16,14457.0,67.7858,67.9258,67.7711,67.8889,14457.0
2015-11-16 11:05:00,92.14,92.29,92.14,92.23,8200.0,67.8742,67.9847,67.8742,67.9405,8200.0
2015-11-16 11:10:00,92.23,92.39,92.22,92.24,11607.0,67.9405,68.0584,67.9331,67.9479,11607.0
2015-11-16 11:15:00,92.23,92.35,92.23,92.29,8616.0,67.9405,68.0289,67.9405,67.9847,8616.0
2015-11-16 11:20:00,92.29,92.35,92.25,92.26,7268.0,67.9847,68.0289,67.9552,67.9626,7268.0
2015-11-16 11:25:00,92.25,92.25,92.07,92.12,9351.0,67.9552,67.9552,67.8226,67.8595,9351.0
2015-11-16 11:30:00,92.1,92.31,92.1,92.21,11490.0,67.8447,67.9994,67.8447,67.9258,11490.0
2015-11-16 11:35:00,92.22,92.3,92.21,92.29,8512.0,67.9331,67.9921,67.9258,67.9847,8512.0
2015-11-16 11:40:00,92.3,92.41,92.3,92.38,9037.0,67.9921,68.0731,67.9921,68.051,9037.0
2015-11-16 11:45:00,92.38,92.48,92.33,92.43,11755.0,68.051,68.1247,68.0142,68.0878,11755.0
2015-11-16 11:50:00,92.4,92.4,92.34,92.36,12176.0,68.0657,68.0657,68.0215,68.0363,12176.0
2015-11-16 11:55:00,92.36,92.4,92.25,92.29,19678.0,68.0363,68.0657,67.9552,67.9847,19678.0
2015-11-16 12:00:00,92.31,92.43,92.29,92.43,7018.0,67.9994,68.0878,67.9847,68.0878,7018.0
2015-11-16 12:05:00,92.46,92.46,92.35,92.4,9343.0,68.1099,68.1099,68.0289,68.0657,9343.0
2015-11-16 12:10:00,92.41,92.43,92.28,92.32,6788.0,68.0731,68.0878,67.9773,68.0068,6788.0
2015-11-16 12:15:00,92.33,92.36,92.29,92.31,14016.0,68.0142,68.0363,67.9847,67.9994,14016.0
2015-11-16 12:20:00,92.34,92.39,92.32,92.37,16349.0,68.0215,68.0584,68.0068,68.0436,16349.0
2015-11-16 12:25:00,92.37,92.38,92.33,92.35,14026.0,68.0436,68.051,68.0142,68.0289,14026.0
2015-11-16 12:30:00,92.35,92.5,92.35,92.44,13905.0,68.0289,68.1394,68.0289,68.0952,13905.0
2015-11-16 12:35:00,92.46,92.6,92.44,92.6,17937.0,68.1099,68.2131,68.0952,68.2131,17937.0
2015-11-16 12:40:00,92.6,92.71,92.6,92.66,9083.0,68.2131,68.2941,68.2131,68.2572,9083.0
2015-11-16 12:45:00,92.68,92.69,92.56,92.69,21946.0,68.272,68.2793,68.1836,68.2793,21946.0
2015-11-16 12:50:00,92.7,92.75,92.59,92.59,30029.0,68.2867,68.3235,68.2057,68.2057,30029.0
2015-11-16 12:55:00,92.59,92.59,92.48,92.51,7164.0,68.2057,68.2057,68.1247,68.1468,7164.0
2015-11-16 13:00:00,92.51,92.53,92.44,92.46,13359.0,68.1468,68.1615,68.0952,68.1099,13359.0
2015-11-16 13:05:00,92.47,92.49,92.41,92.46,7638.0,68.1173,68.132,68.0731,68.1099,7638.0
2015-11-16 13:10:00,92.47,92.59,92.46,92.55,6872.0,68.1173,68.2057,68.1099,68.1762,6872.0
2015-11-16 13:15:00,92.55,92.62,92.48,92.6,3952.0,68.1762,68.2278,68.1247,68.2131,3952.0
2015-11-16 13:20:00,92.59,92.68,92.58,92.64,15560.0,68.2057,68.272,68.1983,68.2425,15560.0
2015-11-16 13:25:00,92.66,92.7,92.62,92.69,4366.0,68.2572,68.2867,68.2278,68.2793,4366.0
2015-11-16 13:30:00,92.67,92.73,92.64,92.64,6999.0,68.2646,68.3088,68.2425,68.2425,6999.0
2015-11-16 13:35:00,92.62,92.65,92.58,92.64,15533.0,68.2278,68.2499,68.1983,68.2425,15533.0
2015-11-16 13:40:00,92.64,92.67,92.58,92.63,13579.0,68.2425,68.2646,68.1983,68.2351,13579.0
2015-11-16 13:45:00,92.62,92.67,92.58,92.65,5080.0,68.2278,68.2646,68.1983,68.2499,5080.0
2015-11-16 13:50:00,92.66,92.7,92.64,92.68,8651.0,68.2572,68.2867,68.2425,68.272,8651.0
2015-11-16 13:55:00,92.67,92.74,92.67,92.71,6957.0,68.2646,68.3162,68.2646,68.2941,6957.0
2015-11-16 14:00:00,92.72,92.77,92.71,92.74,11633.0,68.3014,68.3383,68.2941,68.3162,11633.0
2015-11-16 14:05:00,92.73,92.75,92.68,92.75,6935.0,68.3088,68.3235,68.272,68.3235,6935.0
2015-11-16 14:10:00,92.75,92.81,92.7,92.79,14752.0,68.3235,68.3677,68.2867,68.353,14752.0
2015-11-16 14:15:00,92.79,92.8,92.71,92.72,25659.0,68.353,68.3604,68.2941,68.3014,25659.0
2015-11-16 14:20:00,92.73,92.74,92.69,92.72,16836.0,68.3088,68.3162,68.2793,68.3014,16836.0
2015-11-16 14:25:00,92.71,92.72,92.65,92.69,10955.0,68.2941,68.3014,68.2499,68.2793,10955.0
2015-11-16 14:30:00,92.68,92.76,92.67,92.71,48772.0,68.272,68.3309,68.2646,68.2941,48772.0
2015-11-16 14:35:00,92.74,92.77,92.61,92.62,41712.0,68.3162,68.3383,68.2204,68.2278,41712.0
2015-11-16 14:40:00,92.64,92.65,92.56,92.63,17188.0,68.2425,68.2499,68.1836,68.2351,17188.0
2015-11-16 14:45:00,92.65,92.66,92.6,92.65,20448.0,68.2499,68.2572,68.2131,68.2499,20448.0
2015-11-16 14:50:00,92.66,92.73,92.64,92.73,11995.0,68.2572,68.3088,68.2425,68.3088,11995.0
2015-11-16 14:55:00,92.72,92.76,92.69,92.73,9314.0,68.3014,68.3309,68.2793,68.3088,9314.0
2015-11-16 15:00:00,92.75,92.97,92.73,92.93,17769.0,68.3235,68.4856,68.3088,68.4561,17769.0
2015-11-16 15:05:00,92.94,92.95,92.9,92.92,5422.0,68.4635,68.4709,68.434,68.4488,5422.0
2015-11-16 15:10:00,92.9,92.94,92.87,92.91,9127.0,68.434,68.4635,68.4119,68.4414,9127.0
2015-11-16 15:15:00,92.93,92.99,92.91,92.96,7577.0,68.4561,68.5003,68.4414,68.4782,7577.0
2015-11-16 15:20:00,92.96,93.2,92.96,93.16,16576.0,68.4782,68.655,68.4782,68.6256,16576.0
2015-11-16 15:25:00,93.17,93.22,93.11,93.13,8179.0,68.6329,68.6698,68.5887,68.6035,8179.0
2015-11-16 15:30:00,93.14,93.22,93.13,93.2,19635.0,68.6108,68.6698,68.6035,68.655,19635.0
2015-11-16 15:35:00,93.21,93.33,93.21,93.28,20036.0,68.6624,68.7508,68.6624,68.714,20036.0
2015-11-16 15:40:00,93.29,93.32,93.22,93.26,18328.0,68.7213,68.7434,68.6698,68.6992,18328.0
2015-11-16 15:45:00,93.24,93.26,93.15,93.18,38943.0,68.6845,68.6992,68.6182,68.6403,38943.0
2015-11-16 15:50:00,93.17,93.22,93.1,93.2,35026.0,68.6329,68.6698,68.5814,68.655,35026.0
2015-11-16 15:55:00,93.2,93.37,93.17,93.36,80825.0,68.655,68.7803,68.6329,68.7729,80825.0
2015-11-17 09:30:00,93.64,93.67,93.31,93.5,27026.0,68.9792,69.0013,68.7361,68.876,27026.0
2015-11-17 09:35:00,93.57,93.66,92.99,93.21,20054.0,68.9276,68.9939,68.5003,68.6624,20054.0
2015-11-17 09:40:00,93.11,93.17,92.9,93.06,45314.0,68.5887,68.6329,68.434,68.5519,45314.0
2015-11-17 09:45:00,93.1,93.16,92.78,93.0,16633.0,68.5814,68.6256,68.3456,68.5077,16633.0
2015-11-17 09:50:00,92.97,92.97,92.69,92.85,15773.0,68.4856,68.4856,68.2793,68.3972,15773.0
2015-11-17 09:55:00,92.84,93.01,92.8,92.94,13502.0,68.3898,68.5151,68.3604,68.4635,13502.0
2015-11-17 10:00:00,92.97,93.14,92.95,93.08,48651.0,68.4856,68.6108,68.4709,68.5666,48651.0
2015-11-17 10:05:00,93.04,93.21,93.04,93.19,10954.0,68.5372,68.6624,68.5372,68.6477,10954.0
2015-11-17 10:10:00,93.21,93.37,93.2,93.31,13276.0,68.6624,68.7803,68.655,68.7361,13276.0
2015-11-17 10:15:00,93.3,93.35,93.11,93.29,13952.0,68.7287,68.7655,68.5887,68.7213,13952.0
2015-11-17 10:20:00,93.24,93.37,93.21,93.33,15447.0,68.6845,68.7803,68.6624,68.7508,15447.0
2015-11-17 10:25:00,93.3,93.44,93.21,93.37,12263.0,68.7287,68.8318,68.6624,68.7803,12263.0
2015-11-17 10:30:00,93.34,93.59,93.31,93.59,9741.0,68.7582,68.9423,68.7361,68.9423,9741.0
2015-11-17 10:35:00,93.59,93.74,93.58,93.66,9976.0,68.9423,69.0528,68.935,68.9939,9976.0
2015-11-17 10:40:00,93.62,93.7,93.5,93.7,10948.0,68.9644,69.0234,68.876,69.0234,10948.0
2015-11-17 10:45:00,93.75,93.89,93.72,93.89,16971.0,69.0602,69.1633,69.0381,69.1633,16971.0
2015-11-17 10:50:00,93.89,93.89,93.73,93.84,13027.0,69.1633,69.1633,69.0455,69.1265,13027.0
2015-11-17 10:55:00,93.86,93.94,93.8,93.8,19415.0,69.1412,69.2002,69.097,69.097,19415.0
2015-11-17 11:00:00,93.78,93.81,93.74,93.77,8693.0,69.0823,69.1044,69.0528,69.0749,8693.0
2015-11-17 11:05:00,93.77,93.79,93.5,93.5,19409.0,69.0749,69.0897,68.876,68.876,19409.0
2015-11-17 11:10:00,93.49,93.69,93.49,93.69,12995.0,68.8687,69.016,68.8687,69.016,12995.0
2015-11-17 11:15:00,93.68,94.0,93.68,93.88,14942.0,69.0086,69.2443,69.0086,69.156,14942.0
2015-11-17 11:20:00,93.9,93.95,93.8,93.95,18974.0,69.1707,69.2075,69.097,69.2075,18974.0
2015-11-17 11:25:00,93.96,93.97,93.89,93.96,9137.0,69.2149,69.2223,69.1633,69.2149,9137.0
2015-11-17 11:30:00,93.97,94.34,93.96,94.24,44126.0,69.2223,69.4948,69.2149,69.4211,44126.0
2015-11-17 11:35:00,94.27,94.28,94.14,94.24,19291.0,69.4432,69.4506,69.3475,69.4211,19291.0
2015-11-17 11:40:00,94.26,94.36,94.06,94.1,13718.0,69.4359,69.5095,69.2885,69.318,13718.0
2015-11-17 11:45:00,94.1,94.25,93.98,94.16,66095.0,69.318,69.4285,69.2296,69.3622,66095.0
2015-11-17 11:50:00,94.17,94.3,94.15,94.29,10182.0,69.3696,69.4653,69.3548,69.458,10182.0
2015-11-17 11:55:00,94.28,94.42,94.24,94.42,11073.0,69.4506,69.5537,69.4211,69.5537,11073.0
2015-11-17 12:00:00,94.43,94.44,94.39,94.41,6712.0,69.5611,69.5685,69.5316,69.5464,6712.0
2015-11-17 12:05:00,94.41,94.48,94.26,94.26,9630.0,69.5464,69.5979,69.4359,69.4359,9630.0
2015-11-17 12:10:00,94.26,94.33,94.22,94.33,9268.0,69.4359,69.4874,69.4064,69.4874,9268.0
2015-11-17 12:15:00,94.34,94.36,94.22,94.23,6139.0,69.4948,69.5095,69.4064,69.4138,6139.0
2015-11-17 12:20:00,94.24,94.27,94.11,94.17,10493.0,69.4211,69.4432,69.3254,69.3696,10493.0
2015-11-17 12:25:00,94.21,94.24,94.16,94.17,10158.0,69.399,69.4211,69.3622,69.3696,10158.0
2015-11-17 12:30:00,94.18,94.27,94.13,94.13,22770.0,69.3769,69.4432,69.3401,69.3401,22770.0
2015-11-17 12:35:00,94.13,94.13,94.05,94.06,18725.0,69.3401,69.3401,69.2812,69.2885,18725.0
2015-11-17 12:40:00,94.06,94.06,93.84,93.89,23848.0,69.2885,69.2885,69.1265,69.1633,23848.0
2015-11-17 12:45:00,93.86,93.9,93.84,93.9,10134.0,69.1412,69.1707,69.1265,69.1707,10134.0
2015-11-17 12:50:00,93.91,94.01,93.88,93.9,8651.0,69.1781,69.2517,69.156,69.1707,8651.0
2015-11-17 12:55:00,93.91,94.04,93.9,94.0,12244.0,69.1781,69.2738,69.1707,69.2443,12244.0
2015-11-17 13:00:00,93.98,94.08,93.93,94.04,11627.0,69.2296,69.3033,69.1928,69.2738,11627.0
2015-11-17 13:05:00,94.05,94.11,93.88,93.9,15909.0,69.2812,69.3254,69.156,69.1707,15909.0
2015-11-17 13:10:00,93.91,94.06,93.89,94.05,7295.0,69.1781,69.2885,69.1633,69.2812,7295.0
2015-11-17 13:15:00,94.06,94.06,93.72,93.72,8310.0,69.2885,69.2885,69.0381,69.0381,8310.0
2015-11-17 13:20:00,93.71,93.79,93.64,93.73,5600.0,69.0307,69.0897,68.9792,69.0455,5600.0
2015-11-17 13:25:00,93.72,93.72,93.55,93.62,11012.0,69.0381,69.0381,68.9129,68.9644,11012.0
2015-11-17 13:30:00,93.62,93.84,93.53,93.83,10834.0,68.9644,69.1265,68.8981,69.1191,10834.0
2015-11-17 13:35:00,93.8,93.87,93.72,93.73,13193.0,69.097,69.1486,69.0381,69.0455,13193.0
2015-11-17 13:40:00,93.72,93.86,93.66,93.74,16360.0,69.0381,69.1412,68.9939,69.0528,16360.0
2015-11-17 13:45:00,93.77,93.85,93.7,93.72,6139.0,69.0749,69.1339,69.0234,69.0381,6139.0
2015-11-17 13:50:00,93.72,93.82,93.63,93.82,22853.0,69.0381,69.1118,68.9718,69.1118,22853.0
2015-11-17 13:55:00,93.83,93.91,93.83,93.91,4886.0,69.1191,69.1781,69.1191,69.1781,4886.0
2015-11-17 14:00:00,93.88,93.88,93.81,93.81,2651.0,69.156,69.156,69.1044,69.1044,2651.0
2015-11-17 14:05:00,93.8,94.02,93.79,93.97,7208.0,69.097,69.2591,69.0897,69.2223,7208.0
2015-11-17 14:10:00,93.95,93.98,93.93,93.93,7549.0,69.2075,69.2296,69.1928,69.1928,7549.0
2015-11-17 14:15:00,93.97,93.97,93.75,93.75,10000.0,69.2223,69.2223,69.0602,69.0602,10000.0
2015-11-17 14:20:00,93.75,93.76,93.6,93.62,5636.0,69.0602,69.0676,68.9497,68.9644,5636.0
2015-11-17 14:25:00,93.63,93.64,93.4,93.43,9808.0,68.9718,68.9792,68.8024,68.8245,9808.0
2015-11-17 14:30:00,93.41,93.42,93.35,93.38,11547.0,68.8097,68.8171,68.7655,68.7876,11547.0
2015-11-17 14:35:00,93.38,93.43,93.33,93.41,8693.0,68.7876,68.8245,68.7508,68.8097,8693.0
2015-11-17 14:40:00,93.44,93.47,93.2,93.2,10459.0,68.8318,68.8539,68.655,68.655,10459.0
2015-11-17 14:45:00,93.22,93.33,93.2,93.33,13488.0,68.6698,68.7508,68.655,68.7508,13488.0
2015-11-17 14:50:00,93.36,93.37,93.23,93.31,10486.0,68.7729,68.7803,68.6771,68.7361,10486.0
2015-11-17 14:55:00,93.3,93.41,93.3,93.34,18897.0,68.7287,68.8097,68.7287,68.7582,18897.0
2015-11-17 15:00:00,93.33,93.34,93.14,93.18,14283.0,68.7508,68.7582,68.6108,68.6403,14283.0
2015-11-17 15:05:00,93.18,93.3,93.15,93.16,14418.0,68.6403,68.7287,68.6182,68.6256,14418.0
2015-11-17 15:10:00,93.14,93.2,92.99,93.09,18672.0,68.6108,68.655,68.5003,68.574,18672.0
2015-11-17 15:15:00,93.09,93.14,93.03,93.06,18993.0,68.574,68.6108,68.5298,68.5519,18993.0
2015-11-17 15:20:00,93.08,93.25,93.06,93.19,19213.0,68.5666,68.6919,68.5519,68.6477,19213.0
2015-11-17 15:25:00,93.21,93.28,93.12,93.28,11497.0,68.6624,68.714,68.5961,68.714,11497.0
2015-11-17 15:30:00,93.28,93.36,93.13,93.33,23203.0,68.714,68.7729,68.6035,68.7508,23203.0
2015-11-17 15:35:00,93.33,93.36,93.22,93.22,16670.0,68.7508,68.7729,68.6698,68.6698,16670.0
2015-11-17 15:40:00,93.24,93.49,93.23,93.38,14805.0,68.6845,68.8687,68.6771,68.7876,14805.0
2015-11-17 15:45:00,93.37,93.44,93.24,93.28,22888.0,68.7803,68.8318,68.6845,68.714,22888.0
2015-11-17 15:50:00,93.3,93.41,93.29,93.34,23780.0,68.7287,68.8097,68.7213,68.7582,23780.0
2015-11-17 15:55:00,93.33,93.35,93.23,93.26,47519.0,68.7508,68.7655,68.6771,68.6992,47519.0
2015-11-18 09:30:00,93.48,93.76,93.19,93.64,28190.0,68.8613,69.0676,68.6477,68.9792,28190.0
2015-11-18 09:35:00,93.6,93.82,93.55,93.77,13164.0,68.9497,69.1118,68.9129,69.0749,13164.0
2015-11-18 09:40:00,93.75,93.75,93.4,93.42,22019.0,69.0602,69.0602,68.8024,68.8171,22019.0
2015-11-18 09:45:00,93.41,93.85,93.41,93.72,14223.0,68.8097,69.1339,68.8097,69.0381,14223.0
2015-11-18 09:50:00,93.76,93.76,93.57,93.72,13511.0,69.0676,69.0676,68.9276,69.0381,13511.0
2015-11-18 09:55:00,93.72,93.77,93.58,93.63,23959.0,69.0381,69.0749,68.935,68.9718,23959.0
2015-11-18 10:00:00,93.65,93.75,93.62,93.73,58519.0,68.9865,69.0602,68.9644,69.0455,58519.0
2015-11-18 10:05:00,93.75,93.8,93.61,93.75,16974.0,69.0602,69.097,68.9571,69.0602,16974.0
2015-11-18 10:10:00,93.75,93.75,93.55,93.65,15810.0,69.0602,69.0602,68.9129,68.9865,15810.0
2015-11-18 10:15:00,93.58,93.6,93.47,93.57,19438.0,68.935,68.9497,68.8539,68.9276,19438.0
2015-11-18 10:20:00,93.58,93.71,93.58,93.71,10552.0,68.935,69.0307,68.935,69.0307,10552.0
2015-11-18 10:25:00,93.73,93.75,93.43,93.51,18723.0,69.0455,69.0602,68.8245,68.8834,18723.0
2015-11-18 10:30:00,93.54,93.56,93.38,93.38,15399.0,68.9055,68.9202,68.7876,68.7876,15399.0
2015-11-18 10:35:00,93.38,93.46,93.32,93.38,27323.0,68.7876,68.8466,68.7434,68.7876,27323.0
2015-11-18 10:40:00,93.39,93.64,93.39,93.64,13562.0,68.795,68.9792,68.795,68.9792,13562.0
2015-11-18 10:45:00,93.64,93.65,93.54,93.56,11747.0,68.9792,68.9865,68.9055,68.9202,11747.0
2015-11-18 10:50:00,93.56,93.66,93.48,93.52,10975.0,68.9202,68.9939,68.8613,68.8908,10975.0
2015-11-18 10:55:00,93.49,93.61,93.45,93.61,13569.0,68.8687,68.9571,68.8392,68.9571,13569.0
2015-11-18 11:00:00,93.58,93.58,93.41,93.43,12962.0,68.935,68.935,68.8097,68.8245,12962.0
2015-11-18 11:05:00,93.45,93.6,93.42,93.57,12249.0,68.8392,68.9497,68.8171,68.9276,12249.0
2015-11-18 11:10:00,93.63,93.79,93.57,93.77,9613.0,68.9718,69.0897,68.9276,69.0749,9613.0
2015-11-18 11:15:00,93.81,93.83,93.7,93.77,13324.0,69.1044,69.1191,69.0234,69.0749,13324.0
2015-11-18 11:20:00,93.76,93.84,93.7,93.74,11518.0,69.0676,69.1265,69.0234,69.0528,11518.0
2015-11-18 11:25:00,93.72,93.88,93.69,93.87,8202.0,69.0381,69.156,69.016,69.1486,8202.0
2015-11-18 11:30:00,93.88,93.94,93.84,93.9,9747.0,69.156,69.2002,69.1265,69.1707,9747.0
2015-11-18 11:35:00,93.91,94.01,93.91,93.94,20607.0,69.1781,69.2517,69.1781,69.2002,20607.0
2015-11-18 11:40:00,93.96,93.98,93.85,93.91,14416.0,69.2149,69.2296,69.1339,69.1781,14416.0
2015-11-18 11:45:00,93.94,93.99,93.9,93.9,70970.0,69.2002,69.237,69.1707,69.1707,70970.0
2015-11-18 11:50:00,93.93,94.03,93.9,94.0,20203.0,69.1928,69.2664,69.1707,69.2443,20203.0
2015-11-18 11:55:00,94.0,94.07,93.98,94.03,22720.0,69.2443,69.2959,69.2296,69.2664,22720.0
2015-11-18 12:00:00,94.03,94.1,94.0,94.06,45544.0,69.2664,69.318,69.2443,69.2885,45544.0
2015-11-18 12:05:00,94.07,94.12,94.01,94.1,26560.0,69.2959,69.3327,69.2517,69.318,26560.0
2015-11-18 12:10:00,94.11,94.14,94.09,94.12,6658.0,69.3254,69.3475,69.3106,69.3327,6658.0
2015-11-18 12:15:00,94.14,94.17,94.08,94.13,16378.0,69.3475,69.3696,69.3033,69.3401,16378.0
2015-11-18 12:20:00,94.13,94.18,94.0,94.18,21715.0,69.3401,69.3769,69.2443,69.3769,21715.0
2015-11-18 12:25:00,94.17,94.32,94.13,94.31,15382.0,69.3696,69.4801,69.3401,69.4727,15382.0
2015-11-18 12:30:00,94.29,94.29,94.17,94.22,10535.0,69.458,69.458,69.3696,69.4064,10535.0
2015-11-18 12:35:00,94.2,94.28,94.18,94.26,35925.0,69.3917,69.4506,69.3769,69.4359,35925.0
2015-11-18 12:40:00,94.25,94.25,94.17,94.19,18401.0,69.4285,69.4285,69.3696,69.3843,18401.0
2015-11-18 12:45:00,94.2,94.29,94.18,94.28,6294.0,69.3917,69.458,69.3769,69.4506,6294.0
2015-11-18 12:50:00,94.3,94.4,94.3,94.38,5218.0,69.4653,69.539,69.4653,69.5243,5218.0
2015-11-18 12:55:00,94.39,94.43,94.32,94.4,12211.0,69.5316,69.5611,69.4801,69.539,12211.0
2015-11-18 13:00:00,94.38,94.38,94.33,94.37,9197.0,69.5243,69.5243,69.4874,69.5169,9197.0
2015-11-18 13:05:00,94.37,94.43,94.31,94.43,4556.0,69.5169,69.5611,69.4727,69.5611,4556.0
2015-11-18 13:10:00,94.42,94.56,94.41,94.55,9772.0,69.5537,69.6569,69.5464,69.6495,9772.0
2015-11-18 13:15:00,94.56,94.6,94.46,94.52,15138.0,69.6569,69.6863,69.5832,69.6274,15138.0
2015-11-18 13:20:00,94.53,94.65,94.53,94.59,5621.0,69.6348,69.7232,69.6348,69.679,5621.0
2015-11-18 13:25:00,94.58,94.64,94.5,94.51,5118.0,69.6716,69.7158,69.6127,69.62,5118.0
2015-11-18 13:30:00,94.53,94.59,94.52,94.53,8733.0,69.6348,69.679,69.6274,69.6348,8733.0
2015-11-18 13:35:00,94.54,94.61,94.54,94.61,7785.0,69.6421,69.6937,69.6421,69.6937,7785.0
2015-11-18 13:40:00,94.59,94.67,94.56,94.57,15738.0,69.679,69.7379,69.6569,69.6642,15738.0
2015-11-18 13:45:00,94.58,94.58,94.44,94.45,5477.0,69.6716,69.6716,69.5685,69.5758,5477.0
2015-11-18 13:50:00,94.45,94.52,94.41,94.51,10795.0,69.5758,69.6274,69.5464,69.62,10795.0
2015-11-18 13:55:00,94.52,94.64,94.43,94.43,11969.0,69.6274,69.7158,69.5611,69.5611,11969.0
2015-11-18 14:00:00,94.48,94.7,94.23,94.46,37365.0,69.5979,69.76,69.4138,69.5832,37365.0
2015-11-18 14:05:00,94.45,94.71,94.38,94.41,17882.0,69.5758,69.7674,69.5243,69.5464,17882.0
2015-11-18 14:10:00,94.41,94.57,94.34,94.41,23299.0,69.5464,69.6642,69.4948,69.5464,23299.0
2015-11-18 14:15:00,94.46,94.47,94.4,94.43,4140.0,69.5832,69.5906,69.539,69.5611,4140.0
2015-11-18 14:20:00,94.41,94.47,94.34,94.42,12769.0,69.5464,69.5906,69.4948,69.5537,12769.0
2015-11-18 14:25:00,94.47,94.52,94.39,94.46,7402.0,69.5906,69.6274,69.5316,69.5832,7402.0
2015-11-18 14:30:00,94.48,94.49,94.31,94.35,11575.0,69.5979,69.6053,69.4727,69.5022,11575.0
2015-11-18 14:35:00,94.35,94.39,94.33,94.37,3632.0,69.5022,69.5316,69.4874,69.5169,3632.0
2015-11-18 14:40:00,94.39,94.56,94.39,94.55,11396.0,69.5316,69.6569,69.5316,69.6495,11396.0
2015-11-18 14:45:00,94.55,94.63,94.52,94.58,11954.0,69.6495,69.7084,69.6274,69.6716,11954.0
2015-11-18 14:50:00,94.6,94.75,94.58,94.71,12423.0,69.6863,69.7968,69.6716,69.7674,12423.0
2015-11-18 14:55:00,94.7,94.79,94.65,94.78,12464.0,69.76,69.8263,69.7232,69.8189,12464.0
2015-11-18 15:00:00,94.77,94.85,94.74,94.8,17912.0,69.8116,69.8705,69.7895,69.8337,17912.0
2015-11-18 15:05:00,94.8,94.91,94.8,94.86,19120.0,69.8337,69.9147,69.8337,69.8779,19120.0
2015-11-18 15:10:00,94.87,94.97,94.84,94.97,26017.0,69.8852,69.9589,69.8631,69.9589,26017.0
2015-11-18 15:15:00,94.96,95.06,94.96,95.04,23959.0,69.9515,70.0252,69.9515,70.0105,23959.0
2015-11-18 15:20:00,95.02,95.05,94.88,94.89,29398.0,69.9957,70.0178,69.8926,69.9,29398.0
2015-11-18 15:25:00,94.9,94.93,94.85,94.93,27126.0,69.9073,69.9294,69.8705,69.9294,27126.0
2015-11-18 15:30:00,94.94,95.03,94.89,95.03,25515.0,69.9368,70.0031,69.9,70.0031,25515.0
2015-11-18 15:35:00,95.02,95.05,94.95,95.03,49251.0,69.9957,70.0178,69.9442,70.0031,49251.0
2015-11-18 15:40:00,95.0,95.05,94.95,95.0,52004.0,69.981,70.0178,69.9442,69.981,52004.0
2015-11-18 15:45:00,95.0,95.08,94.92,95.03,36171.0,69.981,70.0399,69.9221,70.0031,36171.0
2015-11-18 15:50:00,95.05,95.18,94.99,95.18,110654.0,70.0178,70.1136,69.9736,70.1136,110654.0
2015-11-18 15:55:00,95.17,95.23,95.07,95.1,141797.0,70.1062,70.1504,70.0326,70.0547,141797.0
2015-11-19 09:30:00,93.74,95.43,93.74,95.39,44956.0,69.0528,70.2977,69.0528,70.2683,44956.0
2015-11-19 09:35:00,95.41,95.46,95.11,95.13,20886.0,70.283,70.3198,70.062,70.0768,20886.0
2015-11-19 09:40:00,95.15,95.25,95.12,95.19,14050.0,70.0915,70.1652,70.0694,70.121,14050.0
2015-11-19 09:45:00,95.21,95.26,95.07,95.1,15224.0,70.1357,70.1725,70.0326,70.0547,15224.0
2015-11-19 09:50:00,95.12,95.2,95.0,95.18,13867.0,70.0694,70.1283,69.981,70.1136,13867.0
2015-11-19 09:55:00,95.18,95.21,95.14,95.21,13937.0,70.1136,70.1357,70.0841,70.1357,13937.0
2015-11-19 10:00:00,95.23,95.23,94.96,95.1,18996.0,70.1504,70.1504,69.9515,70.0547,18996.0
2015-11-19 10:05:00,95.11,95.23,95.1,95.17,9369.0,70.062,70.1504,70.0547,70.1062,9369.0
2015-11-19 10:10:00,95.12,95.14,94.99,95.1,20057.0,70.0694,70.0841,69.9736,70.0547,20057.0
2015-11-19 10:15:00,95.08,95.09,94.95,94.98,32748.0,70.0399,70.0473,69.9442,69.9663,32748.0
2015-11-19 10:20:00,95.0,95.02,94.85,94.95,45873.0,69.981,69.9957,69.8705,69.9442,45873.0
2015-11-19 10:25:00,94.88,94.88,94.69,94.74,30843.0,69.8926,69.8926,69.7526,69.7895,30843.0
2015-11-19 10:30:00,94.76,94.9,94.71,94.78,32199.0,69.8042,69.9073,69.7674,69.8189,32199.0
2015-11-19 10:35:00,94.78,94.83,94.68,94.73,64829.0,69.8189,69.8558,69.7453,69.7821,64829.0
2015-11-19 10:40:00,94.73,94.82,94.72,94.74,28447.0,69.7821,69.8484,69.7747,69.7895,28447.0
2015-11-19 10:45:00,94.71,94.72,94.56,94.69,15246.0,69.7674,69.7747,69.6569,69.7526,15246.0
2015-11-19 10:50:00,94.7,94.83,94.67,94.72,23253.0,69.76,69.8558,69.7379,69.7747,23253.0
2015-11-19 10:55:00,94.74,94.86,94.7,94.86,16002.0,69.7895,69.8779,69.76,69.8779,16002.0
2015-11-19 11:00:00,94.82,94.99,94.78,94.93,17454.0,69.8484,69.9736,69.8189,69.9294,17454.0
2015-11-19 11:05:00,94.94,95.11,94.93,95.09,27483.0,69.9368,70.062,69.9294,70.0473,27483.0
2015-11-19 11:10:00,95.08,95.12,95.03,95.12,16951.0,70.0399,70.0694,70.0031,70.0694,16951.0
2015-11-19 11:15:00,95.14,95.23,95.13,95.19,17160.0,70.0841,70.1504,70.0768,70.121,17160.0
2015-11-19 11:20:00,95.17,95.26,95.12,95.18,16140.0,70.1062,70.1725,70.0694,70.1136,16140.0
2015-11-19 11:25:00,95.17,95.33,95.17,95.24,19844.0,70.1062,70.2241,70.1062,70.1578,19844.0
2015-11-19 11:30:00,95.23,95.29,95.08,95.08,22009.0,70.1504,70.1946,70.0399,70.0399,22009.0
2015-11-19 11:35:00,95.08,95.08,94.83,94.83,21908.0,70.0399,70.0399,69.8558,69.8558,21908.0
2015-11-19 11:40:00,94.82,95.01,94.76,94.98,9440.0,69.8484,69.9884,69.8042,69.9663,9440.0
2015-11-19 11:45:00,94.97,94.98,94.88,94.89,29270.0,69.9589,69.9663,69.8926,69.9,29270.0
2015-11-19 11:50:00,94.88,94.95,94.86,94.9,12375.0,69.8926,69.9442,69.8779,69.9073,12375.0
2015-11-19 11:55:00,94.88,94.95,94.88,94.88,10799.0,69.8926,69.9442,69.8926,69.8926,10799.0
2015-11-19 12:00:00,94.89,94.95,94.89,94.95,21285.0,69.9,69.9442,69.9,69.9442,21285.0
2015-11-19 12:05:00,94.96,95.09,94.94,95.07,8304.0,69.9515,70.0473,69.9368,70.0326,8304.0
2015-11-19 12:10:00,95.07,95.15,95.06,95.14,12322.0,70.0326,70.0915,70.0252,70.0841,12322.0
2015-11-19 12:15:00,95.13,95.15,95.01,95.01,14418.0,70.0768,70.0915,69.9884,69.9884,14418.0
2015-11-19 12:20:00,95.0,95.07,94.99,95.03,11687.0,69.981,70.0326,69.9736,70.0031,11687.0
2015-11-19 12:25:00,95.05,95.17,95.04,95.16,6507.0,70.0178,70.1062,70.0105,70.0989,6507.0
2015-11-19 12:30:00,95.13,95.3,95.13,95.28,18416.0,70.0768,70.202,70.0768,70.1873,18416.0
2015-11-19 12:35:00,95.28,95.31,95.25,95.3,8479.0,70.1873,70.2094,70.1652,70.202,8479.0
2015-11-19 12:40:00,95.3,95.3,95.24,95.29,7727.0,70.202,70.202,70.1578,70.1946,7727.0
2015-11-19 12:45:00,95.32,95.37,95.32,95.34,6322.0,70.2167,70.2535,70.2167,70.2314,6322.0
2015-11-19 12:50:00,95.33,95.39,95.25,95.25,11168.0,70.2241,70.2683,70.1652,70.1652,11168.0
2015-11-19 12:55:00,95.24,95.36,95.2,95.35,12101.0,70.1578,70.2462,70.1283,70.2388,12101.0
2015-11-19 13:00:00,95.36,95.36,95.29,95.31,11088.0,70.2462,70.2462,70.1946,70.2094,11088.0
2015-11-19 13:05:00,95.32,95.37,95.32,95.36,9079.0,70.2167,70.2535,70.2167,70.2462,9079.0
2015-11-19 13:10:00,95.34,95.34,95.23,95.31,9680.0,70.2314,70.2314,70.1504,70.2094,9680.0
2015-11-19 13:15:00,95.31,95.32,95.2,95.25,12713.0,70.2094,70.2167,70.1283,70.1652,12713.0
2015-11-19 13:20:00,95.22,95.23,95.19,95.21,6632.0,70.1431,70.1504,70.121,70.1357,6632.0
2015-11-19 13:25:00,95.23,95.24,95.2,95.22,4381.0,70.1504,70.1578,70.1283,70.1431,4381.0
2015-11-19 13:30:00,95.21,95.25,95.18,95.25,4291.0,70.1357,70.1652,70.1136,70.1652,4291.0
2015-11-19 13:35:00,95.22,95.22,95.11,95.15,6993.0,70.1431,70.1431,70.062,70.0915,6993.0
2015-11-19 13:40:00,95.15,95.18,95.12,95.17,5724.0,70.0915,70.1136,70.0694,70.1062,5724.0
2015-11-19 13:45:00,95.19,95.28,95.17,95.17,6275.0,70.121,70.1873,70.1062,70.1062,6275.0
2015-11-19 13:50:00,95.17,95.19,95.11,95.16,2989.0,70.1062,70.121,70.062,70.0989,2989.0
2015-11-19 13:55:00,95.19,95.19,95.11,95.11,6481.0,70.121,70.121,70.062,70.062,6481.0
2015-11-19 14:00:00,95.12,95.14,95.01,95.01,8527.0,70.0694,70.0841,69.9884,69.9884,8527.0
2015-11-19 14:05:00,95.01,95.1,95.01,95.07,5720.0,69.9884,70.0547,69.9884,70.0326,5720.0
2015-11-19 14:10:00,95.05,95.06,94.94,94.95,10893.0,70.0178,70.0252,69.9368,69.9442,10893.0
2015-11-19 14:15:00,94.93,95.11,94.91,95.06,7161.0,69.9294,70.062,69.9147,70.0252,7161.0
2015-11-19 14:20:00,95.05,95.07,94.97,94.97,5185.0,70.0178,70.0326,69.9589,69.9589,5185.0
2015-11-19 14:25:00,94.94,94.96,94.91,94.94,6483.0,69.9368,69.9515,69.9147,69.9368,6483.0
2015-11-19 14:30:00,94.95,95.05,94.95,94.99,9666.0,69.9442,70.0178,69.9442,69.9736,9666.0
2015-11-19 14:35:00,94.99,95.0,94.89,94.91,6047.0,69.9736,69.981,69.9,69.9147,6047.0
2015-11-19 14:40:00,94.9,95.01,94.89,94.91,17367.0,69.9073,69.9884,69.9,69.9147,17367.0
2015-11-19 14:45:00,94.9,94.96,94.88,94.95,12200.0,69.9073,69.9515,69.8926,69.9442,12200.0
2015-11-19 14:50:00,94.96,95.11,94.95,95.06,10949.0,69.9515,70.062,69.9442,70.0252,10949.0
2015-11-19 14:55:00,95.08,95.13,95.05,95.12,10761.0,70.0399,70.0768,70.0178,70.0694,10761.0
2015-11-19 15:00:00,95.11,95.14,95.05,95.05,8629.0,70.062,70.0841,70.0178,70.0178,8629.0
2015-11-19 15:05:00,95.05,95.06,94.93,94.95,15501.0,70.0178,70.0252,69.9294,69.9442,15501.0
2015-11-19 15:10:00,94.96,94.98,94.89,94.95,12729.0,69.9515,69.9663,69.9,69.9442,12729.0
2015-11-19 15:15:00,94.97,95.0,94.89,94.92,16275.0,69.9589,69.981,69.9,69.9221,16275.0
2015-11-19 15:20:00,94.91,95.02,94.89,94.97,18251.0,69.9147,69.9957,69.9,69.9589,18251.0
2015-11-19 15:25:00,94.99,95.03,94.95,95.0,12737.0,69.9736,70.0031,69.9442,69.981,12737.0
2015-11-19 15:30:00,95.0,95.07,94.94,94.94,14890.0,69.981,70.0326,69.9368,69.9368,14890.0
2015-11-19 15:35:00,94.95,94.97,94.9,94.92,14625.0,69.9442,69.9589,69.9073,69.9221,14625.0
2015-11-19 15:40:00,94.91,94.97,94.9,94.94,16156.0,69.9147,69.9589,69.9073,69.9368,16156.0
2015-11-19 15:45:00,94.93,95.0,94.91,94.92,33630.0,69.9294,69.981,69.9147,69.9221,33630.0
2015-11-19 15:50:00,94.93,95.06,94.92,95.04,31491.0,69.9294,70.0252,69.9221,70.0105,31491.0
2015-11-19 15:55:00,95.03,95.13,95.02,95.09,66210.0,70.0031,70.0768,69.9957,70.0473,66210.0
2015-11-20 09:30:00,95.7,95.75,95.55,95.6,163843.0,70.4966,70.5335,70.3861,70.423,163843.0
2015-11-20 09:35:00,95.55,95.67,95.45,95.67,14278.0,70.3861,70.4745,70.3125,70.4745,14278.0
2015-11-20 09:40:00,95.69,95.82,95.39,95.53,22470.0,70.4893,70.585,70.2683,70.3714,22470.0
2015-11-20 09:45:00,95.47,95.51,95.43,95.44,14535.0,70.3272,70.3567,70.2977,70.3051,14535.0
2015-11-20 09:50:00,95.42,95.46,95.23,95.28,12837.0,70.2904,70.3198,70.1504,70.1873,12837.0
2015-11-20 09:55:00,95.29,95.4,95.25,95.29,9966.0,70.1946,70.2756,70.1652,70.1946,9966.0
2015-11-20 10:00:00,95.28,95.39,95.25,95.37,19076.0,70.1873,70.2683,70.1652,70.2535,19076.0
2015-11-20 10:05:00,95.38,95.38,95.18,95.26,19693.0,70.2609,70.2609,70.1136,70.1725,19693.0
2015-11-20 10:10:00,95.27,95.48,95.27,95.45,9189.0,70.1799,70.3346,70.1799,70.3125,9189.0
2015-11-20 10:15:00,95.42,95.63,95.37,95.62,20686.0,70.2904,70.4451,70.2535,70.4377,20686.0
2015-11-20 10:20:00,95.63,95.67,95.53,95.53,24921.0,70.4451,70.4745,70.3714,70.3714,24921.0
2015-11-20 10:25:00,95.52,95.54,95.4,95.4,12775.0,70.364,70.3788,70.2756,70.2756,12775.0
2015-11-20 10:30:00,95.42,95.46,95.31,95.34,10109.0,70.2904,70.3198,70.2094,70.2314,10109.0
2015-11-20 10:35:00,95.33,95.45,95.27,95.45,10395.0,70.2241,70.3125,70.1799,70.3125,10395.0
2015-11-20 10:40:00,95.44,95.6,95.4,95.6,27124.0,70.3051,70.423,70.2756,70.423,27124.0
2015-11-20 10:45:00,95.6,95.6,95.47,95.55,12310.0,70.423,70.423,70.3272,70.3861,12310.0
2015-11-20 10:50:00,95.54,95.61,95.51,95.51,18614.0,70.3788,70.4303,70.3567,70.3567,18614.0
2015-11-20 10:55:00,95.54,95.56,95.48,95.53,14162.0,70.3788,70.3935,70.3346,70.3714,14162.0
2015-11-20 11:00:00,95.52,95.61,95.48,95.6,13586.0,70.364,70.4303,70.3346,70.423,13586.0
2015-11-20 11:05:00,95.59,95.66,95.57,95.58,8085.0,70.4156,70.4672,70.4009,70.4082,8085.0
2015-11-20 11:10:00,95.58,95.62,95.53,95.57,8754.0,70.4082,70.4377,70.3714,70.4009,8754.0
2015-11-20 11:15:00,95.55,95.57,95.48,95.56,11352.0,70.3861,70.4009,70.3346,70.3935,11352.0
2015-11-20 11:20:00,95.55,95.59,95.51,95.56,24950.0,70.3861,70.4156,70.3567,70.3935,24950.0
2015-11-20 11:25:00,95.57,95.65,95.55,95.59,11382.0,70.4009,70.4598,70.3861,70.4156,11382.0
2015-11-20 11:30:00,95.58,95.62,95.57,95.61,11299.0,70.4082,70.4377,70.4009,70.4303,11299.0
2015-11-20 11:35:00,95.62,95.67,95.59,95.62,15217.0,70.4377,70.4745,70.4156,70.4377,15217.0
2015-11-20 11:40:00,95.63,95.66,95.58,95.58,10090.0,70.4451,70.4672,70.4082,70.4082,10090.0
2015-11-20 11:45:00,95.59,95.65,95.52,95.52,12810.0,70.4156,70.4598,70.364,70.364,12810.0
2015-11-20 11:50:00,95.53,95.54,95.42,95.42,6161.0,70.3714,70.3788,70.2904,70.2904,6161.0
2015-11-20 11:55:00,95.41,95.5,95.4,95.5,7345.0,70.283,70.3493,70.2756,70.3493,7345.0
2015-11-20 12:00:00,95.5,95.5,95.4,95.46,6662.0,70.3493,70.3493,70.2756,70.3198,6662.0
2015-11-20 12:05:00,95.47,95.48,95.29,95.29,19036.0,70.3272,70.3346,70.1946,70.1946,19036.0
2015-11-20 12:10:00,95.28,95.29,95.14,95.14,6621.0,70.1873,70.1946,70.0841,70.0841,6621.0
2015-11-20 12:15:00,95.14,95.3,95.14,95.25,7123.0,70.0841,70.202,70.0841,70.1652,7123.0
2015-11-20 12:20:00,95.24,95.25,95.19,95.23,8234.0,70.1578,70.1652,70.121,70.1504,8234.0
2015-11-20 12:25:00,95.22,95.27,95.22,95.25,11307.0,70.1431,70.1799,70.1431,70.1652,11307.0
2015-11-20 12:30:00,95.26,95.34,95.26,95.34,6844.0,70.1725,70.2314,70.1725,70.2314,6844.0
2015-11-20 12:35:00,95.34,95.38,95.33,95.33,8435.0,70.2314,70.2609,70.2241,70.2241,8435.0
2015-11-20 12:40:00,95.33,95.39,95.32,95.36,4995.0,70.2241,70.2683,70.2167,70.2462,4995.0
2015-11-20 12:45:00,95.37,95.47,95.37,95.42,6718.0,70.2535,70.3272,70.2535,70.2904,6718.0
2015-11-20 12:50:00,95.42,95.42,95.29,95.33,7383.0,70.2904,70.2904,70.1946,70.2241,7383.0
2015-11-20 12:55:00,95.32,95.4,95.32,95.38,11535.0,70.2167,70.2756,70.2167,70.2609,11535.0
2015-11-20 13:00:00,95.39,95.44,95.39,95.44,4113.0,70.2683,70.3051,70.2683,70.3051,4113.0
2015-11-20 13:05:00,95.44,95.48,95.37,95.37,8094.0,70.3051,70.3346,70.2535,70.2535,8094.0
2015-11-20 13:10:00,95.37,95.38,95.23,95.24,9163.0,70.2535,70.2609,70.1504,70.1578,9163.0
2015-11-20 13:15:00,95.25,95.34,95.24,95.3,14633.0,70.1652,70.2314,70.1578,70.202,14633.0
2015-11-20 13:20:00,95.31,95.33,95.26,95.32,7980.0,70.2094,70.2241,70.1725,70.2167,7980.0
2015-11-20 13:25:00,95.32,95.36,95.27,95.27,10930.0,70.2167,70.2462,70.1799,70.1799,10930.0
2015-11-20 13:30:00,95.25,95.26,95.07,95.1,13310.0,70.1652,70.1725,70.0326,70.0547,13310.0
2015-11-20 13:35:00,95.07,95.09,95.0,95.09,6048.0,70.0326,70.0473,69.981,70.0473,6048.0
2015-11-20 13:40:00,95.1,95.24,95.09,95.22,17280.0,70.0547,70.1578,70.0473,70.1431,17280.0
2015-11-20 13:45:00,95.22,95.28,95.21,95.27,7138.0,70.1431,70.1873,70.1357,70.1799,7138.0
2015-11-20 13:50:00,95.26,95.29,95.2,95.2,8691.0,70.1725,70.1946,70.1283,70.1283,8691.0
2015-11-20 13:55:00,95.18,95.32,95.17,95.31,7696.0,70.1136,70.2167,70.1062,70.2094,7696.0
2015-11-20 14:00:00,95.3,95.41,95.27,95.41,9472.0,70.202,70.283,70.1799,70.283,9472.0
2015-11-20 14:05:00,95.41,95.46,95.37,95.4,9294.0,70.283,70.3198,70.2535,70.2756,9294.0
2015-11-20 14:10:00,95.38,95.39,95.33,95.36,21164.0,70.2609,70.2683,70.2241,70.2462,21164.0
2015-11-20 14:15:00,95.37,95.41,95.33,95.4,10969.0,70.2535,70.283,70.2241,70.2756,10969.0
2015-11-20 14:20:00,95.43,95.48,95.36,95.36,6010.0,70.2977,70.3346,70.2462,70.2462,6010.0
2015-11-20 14:25:00,95.38,95.38,95.25,95.27,9151.0,70.2609,70.2609,70.1652,70.1799,9151.0
2015-11-20 14:30:00,95.26,95.26,95.17,95.21,9672.0,70.1725,70.1725,70.1062,70.1357,9672.0
2015-11-20 14:35:00,95.21,95.34,95.21,95.32,11215.0,70.1357,70.2314,70.1357,70.2167,11215.0
2015-11-20 14:40:00,95.31,95.34,95.29,95.3,7032.0,70.2094,70.2314,70.1946,70.202,7032.0
2015-11-20 14:45:00,95.31,95.31,95.27,95.29,8318.0,70.2094,70.2094,70.1799,70.1946,8318.0
2015-11-20 14:50:00,95.29,95.33,95.25,95.26,11411.0,70.1946,70.2241,70.1652,70.1725,11411.0
2015-11-20 14:55:00,95.25,95.25,95.11,95.12,12229.0,70.1652,70.1652,70.062,70.0694,12229.0
2015-11-20 15:00:00,95.12,95.25,95.12,95.14,27208.0,70.0694,70.1652,70.0694,70.0841,27208.0
2015-11-20 15:05:00,95.13,95.24,95.1,95.2,12975.0,70.0768,70.1578,70.0547,70.1283,12975.0
2015-11-20 15:10:00,95.2,95.26,95.17,95.26,15931.0,70.1283,70.1725,70.1062,70.1725,15931.0
2015-11-20 15:15:00,95.25,95.32,95.23,95.32,11344.0,70.1652,70.2167,70.1504,70.2167,11344.0
2015-11-20 15:20:00,95.32,95.37,95.27,95.36,17626.0,70.2167,70.2535,70.1799,70.2462,17626.0
2015-11-20 15:25:00,95.36,95.4,95.29,95.39,14875.0,70.2462,70.2756,70.1946,70.2683,14875.0
2015-11-20 15:30:00,95.39,95.44,95.38,95.39,33141.0,70.2683,70.3051,70.2609,70.2683,33141.0
2015-11-20 15:35:00,95.39,95.42,95.33,95.35,46291.0,70.2683,70.2904,70.2241,70.2388,46291.0
2015-11-20 15:40:00,95.34,95.38,95.3,95.37,46847.0,70.2314,70.2609,70.202,70.2535,46847.0
2015-11-20 15:45:00,95.38,95.43,95.36,95.39,73188.0,70.2609,70.2977,70.2462,70.2683,73188.0
2015-11-20 15:50:00,95.4,95.42,95.32,95.33,50726.0,70.2756,70.2904,70.2167,70.2241,50726.0
2015-11-20 15:55:00,95.34,95.4,95.31,95.4,111907.0,70.2314,70.2756,70.2094,70.2756,111907.0
2015-11-23 09:30:00,95.31,95.77,95.31,95.71,26022.0,70.2094,70.5482,70.2094,70.504,26022.0
2015-11-23 09:35:00,95.66,95.69,95.37,95.43,7244.0,70.4672,70.4893,70.2535,70.2977,7244.0
2015-11-23 09:40:00,95.47,95.53,95.3,95.39,7330.0,70.3272,70.3714,70.202,70.2683,7330.0
2015-11-23 09:45:00,95.38,95.47,95.3,95.4,9433.0,70.2609,70.3272,70.202,70.2756,9433.0
2015-11-23 09:50:00,95.39,95.51,95.38,95.38,13254.0,70.2683,70.3567,70.2609,70.2609,13254.0
2015-11-23 09:55:00,95.36,95.36,95.21,95.27,7805.0,70.2462,70.2462,70.1357,70.1799,7805.0
2015-11-23 10:00:00,95.29,95.29,95.09,95.09,14595.0,70.1946,70.1946,70.0473,70.0473,14595.0
2015-11-23 10:05:00,95.09,95.24,95.09,95.24,30727.0,70.0473,70.1578,70.0473,70.1578,30727.0
2015-11-23 10:10:00,95.23,95.39,95.23,95.39,11078.0,70.1504,70.2683,70.1504,70.2683,11078.0
2015-11-23 10:15:00,95.42,95.65,95.42,95.63,11314.0,70.2904,70.4598,70.2904,70.4451,11314.0
2015-11-23 10:20:00,95.63,95.71,95.52,95.7,11463.0,70.4451,70.504,70.364,70.4966,11463.0
2015-11-23 10:25:00,95.72,95.72,95.61,95.65,12120.0,70.5114,70.5114,70.4303,70.4598,12120.0
2015-11-23 10:30:00,95.66,95.73,95.6,95.61,18118.0,70.4672,70.5187,70.423,70.4303,18118.0
2015-11-23 10:35:00,95.63,95.72,95.6,95.66,18470.0,70.4451,70.5114,70.423,70.4672,18470.0
2015-11-23 10:40:00,95.67,95.79,95.67,95.77,46826.0,70.4745,70.5629,70.4745,70.5482,46826.0
2015-11-23 10:45:00,95.77,95.84,95.69,95.8,21745.0,70.5482,70.5998,70.4893,70.5703,21745.0
2015-11-23 10:50:00,95.8,95.81,95.69,95.7,22563.0,70.5703,70.5777,70.4893,70.4966,22563.0
2015-11-23 10:55:00,95.7,95.77,95.69,95.77,34245.0,70.4966,70.5482,70.4893,70.5482,34245.0
2015-11-23 11:00:00,95.77,95.83,95.73,95.75,18824.0,70.5482,70.5924,70.5187,70.5335,18824.0
2015-11-23 11:05:00,95.75,95.75,95.67,95.71,16391.0,70.5335,70.5335,70.4745,70.504,16391.0
2015-11-23 11:10:00,95.7,95.79,95.68,95.78,15766.0,70.4966,70.5629,70.4819,70.5556,15766.0
2015-11-23 11:15:00,95.79,95.8,95.74,95.77,14259.0,70.5629,70.5703,70.5261,70.5482,14259.0
2015-11-23 11:20:00,95.76,95.76,95.66,95.73,18062.0,70.5408,70.5408,70.4672,70.5187,18062.0
2015-11-23 11:25:00,95.72,95.74,95.66,95.74,10663.0,70.5114,70.5261,70.4672,70.5261,10663.0
2015-11-23 11:30:00,95.75,95.75,95.64,95.66,15552.0,70.5335,70.5335,70.4524,70.4672,15552.0
2015-11-23 11:35:00,95.67,95.77,95.65,95.65,15961.0,70.4745,70.5482,70.4598,70.4598,15961.0
2015-11-23 11:40:00,95.66,95.77,95.62,95.74,67966.0,70.4672,70.5482,70.4377,70.5261,67966.0
2015-11-23 11:45:00,95.75,95.76,95.71,95.73,10231.0,70.5335,70.5408,70.504,70.5187,10231.0
2015-11-23 11:50:00,95.75,95.81,95.73,95.81,23772.0,70.5335,70.5777,70.5187,70.5777,23772.0
2015-11-23 11:55:00,95.79,95.85,95.78,95.85,7536.0,70.5629,70.6071,70.5556,70.6071,7536.0
2015-11-23 12:00:00,95.84,95.84,95.79,95.8,6325.0,70.5998,70.5998,70.5629,70.5703,6325.0
2015-11-23 12:05:00,95.79,95.83,95.77,95.8,18666.0,70.5629,70.5924,70.5482,70.5703,18666.0
2015-11-23 12:10:00,95.81,95.91,95.78,95.9,19791.0,70.5777,70.6513,70.5556,70.644,19791.0
2015-11-23 12:15:00,95.9,95.91,95.78,95.78,8917.0,70.644,70.6513,70.5556,70.5556,8917.0
2015-11-23 12:20:00,95.77,95.77,95.62,95.62,5817.0,70.5482,70.5482,70.4377,70.4377,5817.0
2015-11-23 12:25:00,95.63,95.73,95.63,95.73,10741.0,70.4451,70.5187,70.4451,70.5187,10741.0
2015-11-23 12:30:00,95.72,95.73,95.58,95.6,9501.0,70.5114,70.5187,70.4082,70.423,9501.0
2015-11-23 12:35:00,95.6,95.65,95.57,95.59,8376.0,70.423,70.4598,70.4009,70.4156,8376.0
2015-11-23 12:40:00,95.6,95.64,95.57,95.64,7018.0,70.423,70.4524,70.4009,70.4524,7018.0
2015-11-23 12:45:00,95.63,95.69,95.63,95.68,6608.0,70.4451,70.4893,70.4451,70.4819,6608.0
2015-11-23 12:50:00,95.67,95.68,95.66,95.67,6359.0,70.4745,70.4819,70.4672,70.4745,6359.0
2015-11-23 12:55:00,95.66,95.68,95.57,95.57,9486.0,70.4672,70.4819,70.4009,70.4009,9486.0
2015-11-23 13:00:00,95.58,95.61,95.55,95.56,6464.0,70.4082,70.4303,70.3861,70.3935,6464.0
2015-11-23 13:05:00,95.56,95.59,95.53,95.54,7457.0,70.3935,70.4156,70.3714,70.3788,7457.0
2015-11-23 13:10:00,95.56,95.56,95.41,95.43,12185.0,70.3935,70.3935,70.283,70.2977,12185.0
2015-11-23 13:15:00,95.41,95.42,95.36,95.37,10087.0,70.283,70.2904,70.2462,70.2535,10087.0
2015-11-23 13:20:00,95.37,95.4,95.35,95.4,12378.0,70.2535,70.2756,70.2388,70.2756,12378.0
2015-11-23 13:25:00,95.39,95.48,95.38,95.43,11132.0,70.2683,70.3346,70.2609,70.2977,11132.0
2015-11-23 13:30:00,95.43,95.43,95.27,95.29,10895.0,70.2977,70.2977,70.1799,70.1946,10895.0
2015-11-23 13:35:00,95.29,95.36,95.29,95.34,10069.0,70.1946,70.2462,70.1946,70.2314,10069.0
2015-11-23 13:40:00,95.31,95.34,95.25,95.25,6053.0,70.2094,70.2314,70.1652,70.1652,6053.0
2015-11-23 13:45:00,95.25,95.26,95.15,95.19,10408.0,70.1652,70.1725,70.0915,70.121,10408.0
2015-11-23 13:50:00,95.2,95.24,95.16,95.23,10926.0,70.1283,70.1578,70.0989,70.1504,10926.0
2015-11-23 13:55:00,95.23,95.25,95.12,95.12,18022.0,70.1504,70.1652,70.0694,70.0694,18022.0
2015-11-23 14:00:00,95.12,95.18,95.08,95.12,16483.0,70.0694,70.1136,70.0399,70.0694,16483.0
2015-11-23 14:05:00,95.14,95.15,95.1,95.12,35692.0,70.0841,70.0915,70.0547,70.0694,35692.0
2015-11-23 14:10:00,95.12,95.12,95.03,95.04,15044.0,70.0694,70.0694,70.0031,70.0105,15044.0
2015-11-23 14:15:00,95.04,95.07,94.96,94.98,9560.0,70.0105,70.0326,69.9515,69.9663,9560.0
2015-11-23 14:20:00,94.95,94.98,94.92,94.95,15105.0,69.9442,69.9663,69.9221,69.9442,15105.0
2015-11-23 14:25:00,94.94,95.03,94.91,94.99,10972.0,69.9368,70.0031,69.9147,69.9736,10972.0
2015-11-23 14:30:00,94.98,94.98,94.92,94.94,21799.0,69.9663,69.9663,69.9221,69.9368,21799.0
2015-11-23 14:35:00,94.95,94.95,94.79,94.79,11789.0,69.9442,69.9442,69.8263,69.8263,11789.0
2015-11-23 14:40:00,94.84,94.85,94.77,94.8,8605.0,69.8631,69.8705,69.8116,69.8337,8605.0
2015-11-23 14:45:00,94.8,94.82,94.77,94.77,14293.0,69.8337,69.8484,69.8116,69.8116,14293.0
2015-11-23 14:50:00,94.79,94.84,94.77,94.83,15454.0,69.8263,69.8631,69.8116,69.8558,15454.0
2015-11-23 14:55:00,94.84,94.93,94.84,94.92,14326.0,69.8631,69.9294,69.8631,69.9221,14326.0
2015-11-23 15:00:00,94.93,94.96,94.9,94.9,17575.0,69.9294,69.9515,69.9073,69.9073,17575.0
2015-11-23 15:05:00,94.9,94.98,94.89,94.95,20287.0,69.9073,69.9663,69.9,69.9442,20287.0
2015-11-23 15:10:00,94.95,94.98,94.94,94.96,11930.0,69.9442,69.9663,69.9368,69.9515,11930.0
2015-11-23 15:15:00,94.96,94.97,94.88,94.91,17342.0,69.9515,69.9589,69.8926,69.9147,17342.0
2015-11-23 15:20:00,94.92,94.93,94.88,94.92,12022.0,69.9221,69.9294,69.8926,69.9221,12022.0
2015-11-23 15:25:00,94.91,94.93,94.84,94.87,26767.0,69.9147,69.9294,69.8631,69.8852,26767.0
2015-11-23 15:30:00,94.87,95.02,94.87,95.02,20333.0,69.8852,69.9957,69.8852,69.9957,20333.0
2015-11-23 15:35:00,95.03,95.04,94.99,95.01,24673.0,70.0031,70.0105,69.9736,69.9884,24673.0
2015-11-23 15:40:00,95.0,95.01,94.88,94.88,23674.0,69.981,69.9884,69.8926,69.8926,23674.0
2015-11-23 15:45:00,94.88,94.97,94.87,94.92,27297.0,69.8926,69.9589,69.8852,69.9221,27297.0
2015-11-23 15:50:00,94.92,94.94,94.89,94.93,38297.0,69.9221,69.9368,69.9,69.9294,38297.0
2015-11-23 15:55:00,94.92,94.93,94.85,94.9,57203.0,69.9221,69.9294,69.8705,69.9073,57203.0
2015-11-24 09:30:00,94.19,94.53,94.0,94.18,56872.0,69.3843,69.6348,69.2443,69.3769,56872.0
2015-11-24 09:35:00,94.17,94.55,94.08,94.52,34112.0,69.3696,69.6495,69.3033,69.6274,34112.0
2015-11-24 09:40:00,94.61,94.85,94.49,94.78,28315.0,69.6937,69.8705,69.6053,69.8189,28315.0
2015-11-24 09:45:00,94.81,94.81,94.44,94.44,13243.0,69.841,69.841,69.5685,69.5685,13243.0
2015-11-24 09:50:00,94.47,94.68,94.45,94.68,18026.0,69.5906,69.7453,69.5758,69.7453,18026.0
2015-11-24 09:55:00,94.69,94.69,94.44,94.6,28804.0,69.7526,69.7526,69.5685,69.6863,28804.0
2015-11-24 10:00:00,94.59,94.61,94.48,94.61,11733.0,69.679,69.6937,69.5979,69.6937,11733.0
2015-11-24 10:05:00,94.61,94.73,94.51,94.6,15233.0,69.6937,69.7821,69.62,69.6863,15233.0
2015-11-24 10:10:00,94.63,94.69,94.44,94.52,17637.0,69.7084,69.7526,69.5685,69.6274,17637.0
2015-11-24 10:15:00,94.49,94.54,94.4,94.44,19146.0,69.6053,69.6421,69.539,69.5685,19146.0
2015-11-24 10:20:00,94.42,94.59,94.38,94.55,20737.0,69.5537,69.679,69.5243,69.6495,20737.0
2015-11-24 10:25:00,94.54,94.56,94.36,94.41,21831.0,69.6421,69.6569,69.5095,69.5464,21831.0
2015-11-24 10:30:00,94.42,94.44,94.27,94.35,21250.0,69.5537,69.5685,69.4432,69.5022,21250.0
2015-11-24 10:35:00,94.37,94.44,94.28,94.36,30461.0,69.5169,69.5685,69.4506,69.5095,30461.0
2015-11-24 10:40:00,94.34,94.38,94.17,94.17,19846.0,69.4948,69.5243,69.3696,69.3696,19846.0
2015-11-24 10:45:00,94.17,94.17,94.05,94.05,16794.0,69.3696,69.3696,69.2812,69.2812,16794.0
2015-11-24 10:50:00,94.04,94.1,93.98,93.98,19790.0,69.2738,69.318,69.2296,69.2296,19790.0
2015-11-24 10:55:00,94.01,94.1,93.99,94.08,20118.0,69.2517,69.318,69.237,69.3033,20118.0
2015-11-24 11:00:00,94.08,94.2,94.03,94.2,11315.0,69.3033,69.3917,69.2664,69.3917,11315.0
2015-11-24 11:05:00,94.22,94.42,94.21,94.41,8100.0,69.4064,69.5537,69.399,69.5464,8100.0
2015-11-24 11:10:00,94.42,94.43,94.31,94.4,7510.0,69.5537,69.5611,69.4727,69.539,7510.0
2015-11-24 11:15:00,94.41,94.43,94.27,94.27,20549.0,69.5464,69.5611,69.4432,69.4432,20549.0
2015-11-24 11:20:00,94.28,94.51,94.26,94.49,9756.0,69.4506,69.62,69.4359,69.6053,9756.0
2015-11-24 11:25:00,94.49,94.58,94.35,94.35,11075.0,69.6053,69.6716,69.5022,69.5022,11075.0
2015-11-24 11:30:00,94.34,94.52,94.34,94.48,18259.0,69.4948,69.6274,69.4948,69.5979,18259.0
2015-11-24 11:35:00,94.5,94.67,94.48,94.6,13944.0,69.6127,69.7379,69.5979,69.6863,13944.0
2015-11-24 11:40:00,94.61,94.64,94.52,94.52,27421.0,69.6937,69.7158,69.6274,69.6274,27421.0
2015-11-24 11:45:00,94.53,94.54,94.43,94.44,8087.0,69.6348,69.6421,69.5611,69.5685,8087.0
2015-11-24 11:50:00,94.48,94.62,94.44,94.54,12279.0,69.5979,69.7011,69.5685,69.6421,12279.0
2015-11-24 11:55:00,94.57,94.71,94.54,94.54,10557.0,69.6642,69.7674,69.6421,69.6421,10557.0
2015-11-24 12:00:00,94.56,94.63,94.51,94.55,7572.0,69.6569,69.7084,69.62,69.6495,7572.0
2015-11-24 12:05:00,94.56,94.57,94.47,94.5,11510.0,69.6569,69.6642,69.5906,69.6127,11510.0
2015-11-24 12:10:00,94.51,94.56,94.49,94.53,3563.0,69.62,69.6569,69.6053,69.6348,3563.0
2015-11-24 12:15:00,94.52,94.53,94.39,94.41,5128.0,69.6274,69.6348,69.5316,69.5464,5128.0
2015-11-24 12:20:00,94.44,94.54,94.42,94.53,4350.0,69.5685,69.6421,69.5537,69.6348,4350.0
2015-11-24 12:25:00,94.53,94.53,94.4,94.5,5273.0,69.6348,69.6348,69.539,69.6127,5273.0
2015-11-24 12:30:00,94.53,94.53,94.41,94.49,19653.0,69.6348,69.6348,69.5464,69.6053,19653.0
2015-11-24 12:35:00,94.5,94.52,94.48,94.48,4770.0,69.6127,69.6274,69.5979,69.5979,4770.0
2015-11-24 12:40:00,94.47,94.47,94.4,94.4,8378.0,69.5906,69.5906,69.539,69.539,8378.0
2015-11-24 12:45:00,94.41,94.44,94.34,94.44,5123.0,69.5464,69.5685,69.4948,69.5685,5123.0
2015-11-24 12:50:00,94.47,94.52,94.47,94.52,3503.0,69.5906,69.6274,69.5906,69.6274,3503.0
2015-11-24 12:55:00,94.52,94.64,94.51,94.62,10462.0,69.6274,69.7158,69.62,69.7011,10462.0
2015-11-24 13:00:00,94.64,94.84,94.63,94.8,8987.0,69.7158,69.8631,69.7084,69.8337,8987.0
2015-11-24 13:05:00,94.8,94.9,94.8,94.88,6188.0,69.8337,69.9073,69.8337,69.8926,6188.0
2015-11-24 13:10:00,94.95,94.97,94.74,94.75,10598.0,69.9442,69.9589,69.7895,69.7968,10598.0
2015-11-24 13:15:00,94.78,94.78,94.68,94.68,8451.0,69.8189,69.8189,69.7453,69.7453,8451.0
2015-11-24 13:20:00,94.7,94.85,94.7,94.85,4839.0,69.76,69.8705,69.76,69.8705,4839.0
2015-11-24 13:25:00,94.85,94.93,94.85,94.88,9308.0,69.8705,69.9294,69.8705,69.8926,9308.0
2015-11-24 13:30:00,94.9,95.03,94.9,94.95,7072.0,69.9073,70.0031,69.9073,69.9442,7072.0
2015-11-24 13:35:00,94.95,94.95,94.9,94.92,4749.0,69.9442,69.9442,69.9073,69.9221,4749.0
2015-11-24 13:40:00,94.89,94.94,94.82,94.82,12975.0,69.9,69.9368,69.8484,69.8484,12975.0
2015-11-24 13:45:00,94.82,94.84,94.71,94.71,4732.0,69.8484,69.8631,69.7674,69.7674,4732.0
2015-11-24 13:50:00,94.74,94.75,94.66,94.7,9692.0,69.7895,69.7968,69.7305,69.76,9692.0
2015-11-24 13:55:00,94.68,94.81,94.66,94.81,17090.0,69.7453,69.841,69.7305,69.841,17090.0
2015-11-24 14:00:00,94.85,94.97,94.84,94.95,8153.0,69.8705,69.9589,69.8631,69.9442,8153.0
2015-11-24 14:05:00,94.97,95.07,94.97,95.01,12550.0,69.9589,70.0326,69.9589,69.9884,12550.0
2015-11-24 14:10:00,95.02,95.04,94.8,94.8,13455.0,69.9957,70.0105,69.8337,69.8337,13455.0
2015-11-24 14:15:00,94.82,94.95,94.78,94.93,8500.0,69.8484,69.9442,69.8189,69.9294,8500.0
2015-11-24 14:20:00,94.92,94.92,94.83,94.84,6402.0,69.9221,69.9221,69.8558,69.8631,6402.0
2015-11-24 14:25:00,94.86,95.04,94.86,94.93,12500.0,69.8779,70.0105,69.8779,69.9294,12500.0
2015-11-24 14:30:00,94.93,95.06,94.88,95.06,11687.0,69.9294,70.0252,69.8926,70.0252,11687.0
2015-11-24 14:35:00,95.06,95.09,94.99,94.99,9898.0,70.0252,70.0473,69.9736,69.9736,9898.0
2015-11-24 14:40:00,95.0,95.0,94.92,94.98,5571.0,69.981,69.981,69.9221,69.9663,5571.0
2015-11-24 14:45:00,94.98,95.09,94.98,95.05,11004.0,69.9663,70.0473,69.9663,70.0178,11004.0
2015-11-24 14:50:00,95.06,95.18,95.06,95.18,7009.0,70.0252,70.1136,70.0252,70.1136,7009.0
2015-11-24 14:55:00,95.17,95.2,95.09,95.11,16775.0,70.1062,70.1283,70.0473,70.062,16775.0
2015-11-24 15:00:00,95.09,95.11,95.0,95.08,10687.0,70.0473,70.062,69.981,70.0399,10687.0
2015-11-24 15:05:00,95.08,95.24,95.05,95.23,12731.0,70.0399,70.1578,70.0178,70.1504,12731.0
2015-11-24 15:10:00,95.22,95.28,95.2,95.21,9646.0,70.1431,70.1873,70.1283,70.1357,9646.0
2015-11-24 15:15:00,95.21,95.37,95.21,95.27,38629.0,70.1357,70.2535,70.1357,70.1799,38629.0
2015-11-24 15:20:00,95.25,95.29,95.21,95.25,31752.0,70.1652,70.1946,70.1357,70.1652,31752.0
2015-11-24 15:25:00,95.23,95.27,95.2,95.22,29382.0,70.1504,70.1799,70.1283,70.1431,29382.0
2015-11-24 15:30:00,95.22,95.3,95.18,95.25,44376.0,70.1431,70.202,70.1136,70.1652,44376.0
2015-11-24 15:35:00,95.27,95.33,95.24,95.26,48811.0,70.1799,70.2241,70.1578,70.1725,48811.0
2015-11-24 15:40:00,95.27,95.32,95.24,95.32,22343.0,70.1799,70.2167,70.1578,70.2167,22343.0
2015-11-24 15:45:00,95.32,95.32,95.23,95.26,55791.0,70.2167,70.2167,70.1504,70.1725,55791.0
2015-11-24 15:50:00,95.26,95.27,95.22,95.25,59786.0,70.1725,70.1799,70.1431,70.1652,59786.0
2015-11-24 15:55:00,95.25,95.32,95.16,95.19,176942.0,70.1652,70.2167,70.0989,70.121,176942.0
2015-11-25 09:30:00,95.04,95.5,95.04,95.28,27802.0,70.0105,70.3493,70.0105,70.1873,27802.0
2015-11-25 09:35:00,95.24,95.24,94.7,94.96,20351.0,70.1578,70.1578,69.76,69.9515,20351.0
2015-11-25 09:40:00,94.96,95.13,94.95,95.09,12212.0,69.9515,70.0768,69.9442,70.0473,12212.0
2015-11-25 09:45:00,95.11,95.11,94.86,94.89,11785.0,70.062,70.062,69.8779,69.9,11785.0
2015-11-25 09:50:00,94.91,95.03,94.85,94.96,10191.0,69.9147,70.0031,69.8705,69.9515,10191.0
2015-11-25 09:55:00,94.99,95.15,94.94,95.02,20375.0,69.9736,70.0915,69.9368,69.9957,20375.0
2015-11-25 10:00:00,95.07,95.27,95.06,95.24,7589.0,70.0326,70.1799,70.0252,70.1578,7589.0
2015-11-25 10:05:00,95.26,95.36,95.17,95.17,23701.0,70.1725,70.2462,70.1062,70.1062,23701.0
2015-11-25 10:10:00,95.21,95.38,95.18,95.31,19129.0,70.1357,70.2609,70.1136,70.2094,19129.0
2015-11-25 10:15:00,95.3,95.3,95.1,95.1,12905.0,70.202,70.202,70.0547,70.0547,12905.0
2015-11-25 10:20:00,95.12,95.12,94.95,95.01,13524.0,70.0694,70.0694,69.9442,69.9884,13524.0
2015-11-25 10:25:00,95.0,95.08,95.0,95.02,13031.0,69.981,70.0399,69.981,69.9957,13031.0
2015-11-25 10:30:00,95.01,95.11,94.94,95.07,23603.0,69.9884,70.062,69.9368,70.0326,23603.0
2015-11-25 10:35:00,95.05,95.05,94.96,95.0,18973.0,70.0178,70.0178,69.9515,69.981,18973.0
2015-11-25 10:40:00,94.98,95.01,94.92,94.93,46838.0,69.9663,69.9884,69.9221,69.9294,46838.0
2015-11-25 10:45:00,94.93,94.99,94.88,94.93,30993.0,69.9294,69.9736,69.8926,69.9294,30993.0
2015-11-25 10:50:00,94.92,94.98,94.86,94.95,23952.0,69.9221,69.9663,69.8779,69.9442,23952.0
2015-11-25 10:55:00,94.96,94.97,94.84,94.84,7870.0,69.9515,69.9589,69.8631,69.8631,7870.0
2015-11-25 11:00:00,94.85,94.87,94.75,94.8,7176.0,69.8705,69.8852,69.7968,69.8337,7176.0
2015-11-25 11:05:00,94.78,94.8,94.69,94.8,8406.0,69.8189,69.8337,69.7526,69.8337,8406.0
2015-11-25 11:10:00,94.8,94.82,94.76,94.81,10546.0,69.8337,69.8484,69.8042,69.841,10546.0
2015-11-25 11:15:00,94.82,94.94,94.81,94.94,9904.0,69.8484,69.9368,69.841,69.9368,9904.0
2015-11-25 11:20:00,94.92,94.93,94.79,94.85,39263.0,69.9221,69.9294,69.8263,69.8705,39263.0
2015-11-25 11:25:00,94.83,94.91,94.82,94.86,12678.0,69.8558,69.9147,69.8484,69.8779,12678.0
2015-11-25 11:30:00,94.86,94.88,94.77,94.79,14850.0,69.8779,69.8926,69.8116,69.8263,14850.0
2015-11-25 11:35:00,94.79,94.81,94.74,94.78,22225.0,69.8263,69.841,69.7895,69.8189,22225.0
2015-11-25 11:40:00,94.76,94.8,94.65,94.67,21315.0,69.8042,69.8337,69.7232,69.7379,21315.0
2015-11-25 11:45:00,94.67,94.67,94.52,94.55,13685.0,69.7379,69.7379,69.6274,69.6495,13685.0
2015-11-25 11:50:00,94.55,94.65,94.55,94.64,11221.0,69.6495,69.7232,69.6495,69.7158,11221.0
2015-11-25 11:55:00,94.64,94.8,94.64,94.8,9100.0,69.7158,69.8337,69.7158,69.8337,9100.0
2015-11-25 12:00:00,94.81,94.9,94.81,94.89,6410.0,69.841,69.9073,69.841,69.9,6410.0
2015-11-25 12:05:00,94.91,95.01,94.89,94.93,11520.0,69.9147,69.9884,69.9,69.9294,11520.0
2015-11-25 12:10:00,94.93,95.0,94.88,95.0,6701.0,69.9294,69.981,69.8926,69.981,6701.0
2015-11-25 12:15:00,95.01,95.1,94.98,95.04,7234.0,69.9884,70.0547,69.9663,70.0105,7234.0
2015-11-25 12:20:00,95.05,95.05,94.95,94.98,20630.0,70.0178,70.0178,69.9442,69.9663,20630.0
2015-11-25 12:25:00,94.98,95.0,94.91,94.94,11903.0,69.9663,69.981,69.9147,69.9368,11903.0
2015-11-25 12:30:00,94.94,94.99,94.92,94.98,4765.0,69.9368,69.9736,69.9221,69.9663,4765.0
2015-11-25 12:35:00,94.97,94.97,94.83,94.86,10914.0,69.9589,69.9589,69.8558,69.8779,10914.0
2015-11-25 12:40:00,94.85,94.88,94.79,94.86,8045.0,69.8705,69.8926,69.8263,69.8779,8045.0
2015-11-25 12:45:00,94.86,94.87,94.79,94.82,6378.0,69.8779,69.8852,69.8263,69.8484,6378.0
2015-11-25 12:50:00,94.81,94.9,94.79,94.89,9605.0,69.841,69.9073,69.8263,69.9,9605.0
2015-11-25 12:55:00,94.88,94.95,94.88,94.9,10753.0,69.8926,69.9442,69.8926,69.9073,10753.0
2015-11-25 13:00:00,94.9,94.9,94.76,94.76,10750.0,69.9073,69.9073,69.8042,69.8042,10750.0
2015-11-25 13:05:00,94.76,94.82,94.71,94.82,8410.0,69.8042,69.8484,69.7674,69.8484,8410.0
2015-11-25 13:10:00,94.81,94.81,94.65,94.69,9439.0,69.841,69.841,69.7232,69.7526,9439.0
2015-11-25 13:15:00,94.68,94.78,94.68,94.73,5327.0,69.7453,69.8189,69.7453,69.7821,5327.0
2015-11-25 13:20:00,94.73,94.78,94.72,94.76,6315.0,69.7821,69.8189,69.7747,69.8042,6315.0
2015-11-25 13:25:00,94.75,94.87,94.75,94.85,6124.0,69.7968,69.8852,69.7968,69.8705,6124.0
2015-11-25 13:30:00,94.88,94.9,94.85,94.87,4243.0,69.8926,69.9073,69.8705,69.8852,4243.0
2015-11-25 13:35:00,94.86,94.89,94.76,94.76,6715.0,69.8779,69.9,69.8042,69.8042,6715.0
2015-11-25 13:40:00,94.76,94.77,94.6,94.61,15746.0,69.8042,69.8116,69.6863,69.6937,15746.0
2015-11-25 13:45:00,94.61,94.63,94.54,94.54,9893.0,69.6937,69.7084,69.6421,69.6421,9893.0
2015-11-25 13:50:00,94.51,94.62,94.5,94.58,9170.0,69.62,69.7011,69.6127,69.6716,9170.0
2015-11-25 13:55:00,94.56,94.6,94.52,94.59,8995.0,69.6569,69.6863,69.6274,69.679,8995.0
2015-11-25 14:00:00,94.56,94.69,94.56,94.69,8113.0,69.6569,69.7526,69.6569,69.7526,8113.0
2015-11-25 14:05:00,94.68,94.69,94.56,94.57,14900.0,69.7453,69.7526,69.6569,69.6642,14900.0
2015-11-25 14:10:00,94.59,94.63,94.53,94.54,13928.0,69.679,69.7084,69.6348,69.6421,13928.0
2015-11-25 14:15:00,94.55,94.58,94.46,94.57,17369.0,69.6495,69.6716,69.5832,69.6642,17369.0
2015-11-25 14:20:00,94.57,94.67,94.56,94.56,30540.0,69.6642,69.7379,69.6569,69.6569,30540.0
2015-11-25 14:25:00,94.56,94.58,94.53,94.54,14313.0,69.6569,69.6716,69.6348,69.6421,14313.0
2015-11-25 14:30:00,94.55,94.66,94.54,94.63,30024.0,69.6495,69.7305,69.6421,69.7084,30024.0
2015-11-25 14:35:00,94.63,94.63,94.56,94.57,42680.0,69.7084,69.7084,69.6569,69.6642,42680.0
2015-11-25 14:40:00,94.56,94.59,94.55,94.57,21057.0,69.6569,69.679,69.6495,69.6642,21057.0
2015-11-25 14:45:00,94.56,94.66,94.56,94.65,86018.0,69.6569,69.7305,69.6569,69.7232,86018.0
2015-11-25 14:50:00,94.65,94.66,94.61,94.63,32025.0,69.7232,69.7305,69.6937,69.7084,32025.0
2015-11-25 14:55:00,94.63,94.7,94.55,94.67,29116.0,69.7084,69.76,69.6495,69.7379,29116.0
2015-11-25 15:00:00,94.68,94.76,94.68,94.76,20427.0,69.7453,69.8042,69.7453,69.8042,20427.0
2015-11-25 15:05:00,94.76,94.76,94.7,94.7,16952.0,69.8042,69.8042,69.76,69.76,16952.0
2015-11-25 15:10:00,94.69,94.81,94.69,94.81,28588.0,69.7526,69.841,69.7526,69.841,28588.0
2015-11-25 15:15:00,94.8,94.86,94.78,94.78,21963.0,69.8337,69.8779,69.8189,69.8189,21963.0
2015-11-25 15:20:00,94.77,94.78,94.72,94.72,14651.0,69.8116,69.8189,69.7747,69.7747,14651.0
2015-11-25 15:25:00,94.71,94.85,94.71,94.82,13686.0,69.7674,69.8705,69.7674,69.8484,13686.0
2015-11-25 15:30:00,94.83,94.83,94.74,94.74,20221.0,69.8558,69.8558,69.7895,69.7895,20221.0
2015-11-25 15:35:00,94.75,94.76,94.67,94.69,28388.0,69.7968,69.8042,69.7379,69.7526,28388.0
2015-11-25 15:40:00,94.69,94.76,94.69,94.75,32487.0,69.7526,69.8042,69.7526,69.7968,32487.0
2015-11-25 15:45:00,94.74,94.76,94.67,94.75,56424.0,69.7895,69.8042,69.7379,69.7968,56424.0
2015-11-25 15:50:00,94.75,94.75,94.68,94.72,36688.0,69.7968,69.7968,69.7453,69.7747,36688.0
2015-11-25 15:55:00,94.71,94.74,94.66,94.7,46639.0,69.7674,69.7895,69.7305,69.76,46639.0
2015-11-27 09:30:00,94.97,94.97,94.55,94.56,21759.0,69.9589,69.9589,69.6495,69.6569,21759.0
2015-11-27 09:35:00,94.55,94.68,94.33,94.68,20152.0,69.6495,69.7453,69.4874,69.7453,20152.0
2015-11-27 09:40:00,94.64,94.83,94.61,94.72,19305.0,69.7158,69.8558,69.6937,69.7747,19305.0
2015-11-27 09:45:00,94.7,94.82,94.64,94.78,21674.0,69.76,69.8484,69.7158,69.8189,21674.0
2015-11-27 09:50:00,94.74,94.78,94.57,94.7,19942.0,69.7895,69.8189,69.6642,69.76,19942.0
2015-11-27 09:55:00,94.68,94.88,94.67,94.87,16002.0,69.7453,69.8926,69.7379,69.8852,16002.0
2015-11-27 10:00:00,94.87,94.87,94.68,94.74,20429.0,69.8852,69.8852,69.7453,69.7895,20429.0
2015-11-27 10:05:00,94.74,94.81,94.69,94.79,17925.0,69.7895,69.841,69.7526,69.8263,17925.0
2015-11-27 10:10:00,94.82,94.95,94.79,94.95,18979.0,69.8484,69.9442,69.8263,69.9442,18979.0
2015-11-27 10:15:00,94.97,94.97,94.83,94.91,16958.0,69.9589,69.9589,69.8558,69.9147,16958.0
2015-11-27 10:20:00,94.92,95.0,94.87,94.9,15884.0,69.9221,69.981,69.8852,69.9073,15884.0
2015-11-27 10:25:00,94.91,94.99,94.89,94.89,15012.0,69.9147,69.9736,69.9,69.9,15012.0
2015-11-27 10:30:00,94.9,95.08,94.89,94.95,12738.0,69.9073,70.0399,69.9,69.9442,12738.0
2015-11-27 10:35:00,94.94,95.04,94.89,94.97,17914.0,69.9368,70.0105,69.9,69.9589,17914.0
2015-11-27 10:40:00,94.98,95.06,94.83,95.04,21163.0,69.9663,70.0252,69.8558,70.0105,21163.0
2015-11-27 10:45:00,95.05,95.31,95.05,95.21,21078.0,70.0178,70.2094,70.0178,70.1357,21078.0
2015-11-27 10:50:00,95.21,95.31,95.15,95.28,11193.0,70.1357,70.2094,70.0915,70.1873,11193.0
2015-11-27 10:55:00,95.26,95.31,95.18,95.28,8128.0,70.1725,70.2094,70.1136,70.1873,8128.0
2015-11-27 11:00:00,95.3,95.47,95.3,95.43,8979.0,70.202,70.3272,70.202,70.2977,8979.0
2015-11-27 11:05:00,95.45,95.5,95.35,95.45,15616.0,70.3125,70.3493,70.2388,70.3125,15616.0
2015-11-27 11:10:00,95.46,95.49,95.4,95.43,11004.0,70.3198,70.3419,70.2756,70.2977,11004.0
2015-11-27 11:15:00,95.45,95.59,95.43,95.57,9365.0,70.3125,70.4156,70.2977,70.4009,9365.0
2015-11-27 11:20:00,95.56,95.57,95.43,95.5,8750.0,70.3935,70.4009,70.2977,70.3493,8750.0
2015-11-27 11:25:00,95.5,95.52,95.45,95.45,8150.0,70.3493,70.364,70.3125,70.3125,8150.0
2015-11-27 11:30:00,95.47,95.59,95.41,95.42,12291.0,70.3272,70.4156,70.283,70.2904,12291.0
2015-11-27 11:35:00,95.42,95.5,95.35,95.36,13688.0,70.2904,70.3493,70.2388,70.2462,13688.0
2015-11-27 11:40:00,95.36,95.4,95.24,95.24,14765.0,70.2462,70.2756,70.1578,70.1578,14765.0
2015-11-27 11:45:00,95.23,95.32,95.23,95.3,16721.0,70.1504,70.2167,70.1504,70.202,16721.0
2015-11-27 11:50:00,95.29,95.29,95.1,95.15,10696.0,70.1946,70.1946,70.0547,70.0915,10696.0
2015-11-27 11:55:00,95.13,95.2,95.05,95.16,10443.0,70.0768,70.1283,70.0178,70.0989,10443.0
2015-11-27 12:00:00,95.16,95.21,95.07,95.12,9378.0,70.0989,70.1357,70.0326,70.0694,9378.0
2015-11-27 12:05:00,95.13,95.23,95.12,95.13,13868.0,70.0768,70.1504,70.0694,70.0768,13868.0
2015-11-27 12:10:00,95.14,95.23,95.12,95.21,7354.0,70.0841,70.1504,70.0694,70.1357,7354.0
2015-11-27 12:15:00,95.21,95.31,95.21,95.24,5019.0,70.1357,70.2094,70.1357,70.1578,5019.0
2015-11-27 12:20:00,95.24,95.24,95.16,95.18,4771.0,70.1578,70.1578,70.0989,70.1136,4771.0
2015-11-27 12:25:00,95.2,95.32,95.18,95.3,10092.0,70.1283,70.2167,70.1136,70.202,10092.0
2015-11-27 12:30:00,95.33,95.44,95.33,95.42,9730.0,70.2241,70.3051,70.2241,70.2904,9730.0
2015-11-27 12:35:00,95.41,95.49,95.38,95.45,11253.0,70.283,70.3419,70.2609,70.3125,11253.0
2015-11-27 12:40:00,95.43,95.49,95.42,95.42,11455.0,70.2977,70.3419,70.2904,70.2904,11455.0
2015-11-27 12:45:00,95.4,95.48,95.39,95.45,19262.0,70.2756,70.3346,70.2683,70.3125,19262.0
2015-11-27 12:50:00,95.47,95.63,95.45,95.59,26705.0,70.3272,70.4451,70.3125,70.4156,26705.0
2015-11-27 12:55:00,95.6,95.6,95.47,95.51,29664.0,70.423,70.423,70.3272,70.3567,29664.0
2015-11-30 09:30:00,95.49,95.83,95.38,95.76,22741.0,70.3419,70.5924,70.2609,70.5408,22741.0
2015-11-30 09:35:00,95.79,95.93,95.51,95.85,34045.0,70.5629,70.6661,70.3567,70.6071,34045.0
2015-11-30 09:40:00,95.86,95.99,95.72,95.76,14388.0,70.6145,70.7103,70.5114,70.5408,14388.0
2015-11-30 09:45:00,95.8,95.86,95.61,95.72,92391.0,70.5703,70.6145,70.4303,70.5114,92391.0
2015-11-30 09:50:00,95.73,95.76,95.46,95.65,22442.0,70.5187,70.5408,70.3198,70.4598,22442.0
2015-11-30 09:55:00,95.63,95.69,95.41,95.41,8000.0,70.4451,70.4893,70.283,70.283,8000.0
2015-11-30 10:00:00,95.42,95.51,95.2,95.26,20558.0,70.2904,70.3567,70.1283,70.1725,20558.0
2015-11-30 10:05:00,95.25,95.34,95.11,95.32,25723.0,70.1652,70.2314,70.062,70.2167,25723.0
2015-11-30 10:10:00,95.34,95.51,95.29,95.39,20922.0,70.2314,70.3567,70.1946,70.2683,20922.0
2015-11-30 10:15:00,95.36,95.42,95.25,95.38,31411.0,70.2462,70.2904,70.1652,70.2609,31411.0
2015-11-30 10:20:00,95.37,95.44,95.24,95.36,23056.0,70.2535,70.3051,70.1578,70.2462,23056.0
2015-11-30 10:25:00,95.36,95.46,95.23,95.41,14120.0,70.2462,70.3198,70.1504,70.283,14120.0
2015-11-30 10:30:00,95.42,95.55,95.36,95.55,13904.0,70.2904,70.3861,70.2462,70.3861,13904.0
2015-11-30 10:35:00,95.55,95.66,95.45,95.47,27962.0,70.3861,70.4672,70.3125,70.3272,27962.0
2015-11-30 10:40:00,95.47,95.66,95.42,95.59,15701.0,70.3272,70.4672,70.2904,70.4156,15701.0
2015-11-30 10:45:00,95.56,95.73,95.56,95.68,12869.0,70.3935,70.5187,70.3935,70.4819,12869.0
2015-11-30 10:50:00,95.69,95.71,95.5,95.51,11564.0,70.4893,70.504,70.3493,70.3567,11564.0
2015-11-30 10:55:00,95.52,95.6,95.52,95.59,10476.0,70.364,70.423,70.364,70.4156,10476.0
2015-11-30 11:00:00,95.61,95.62,95.4,95.4,13356.0,70.4303,70.4377,70.2756,70.2756,13356.0
2015-11-30 11:05:00,95.4,95.47,95.36,95.44,8524.0,70.2756,70.3272,70.2462,70.3051,8524.0
2015-11-30 11:10:00,95.45,95.65,95.45,95.61,9118.0,70.3125,70.4598,70.3125,70.4303,9118.0
2015-11-30 11:15:00,95.62,95.77,95.62,95.64,9332.0,70.4377,70.5482,70.4377,70.4524,9332.0
2015-11-30 11:20:00,95.65,95.69,95.52,95.53,10520.0,70.4598,70.4893,70.364,70.3714,10520.0
2015-11-30 11:25:00,95.52,95.52,95.33,95.38,16168.0,70.364,70.364,70.2241,70.2609,16168.0
2015-11-30 11:30:00,95.37,95.45,95.3,95.42,8988.0,70.2535,70.3125,70.202,70.2904,8988.0
2015-11-30 11:35:00,95.39,95.48,95.35,95.41,15981.0,70.2683,70.3346,70.2388,70.283,15981.0
2015-11-30 11:40:00,95.41,95.52,95.32,95.52,9015.0,70.283,70.364,70.2167,70.364,9015.0
2015-11-30 11:45:00,95.5,95.58,95.46,95.52,10102.0,70.3493,70.4082,70.3198,70.364,10102.0
2015-11-30 11:50:00,95.48,95.51,95.41,95.51,7881.0,70.3346,70.3567,70.283,70.3567,7881.0
2015-11-30 11:55:00,95.53,95.56,95.52,95.55,10868.0,70.3714,70.3935,70.364,70.3861,10868.0
2015-11-30 12:00:00,95.53,95.53,95.42,95.47,8742.0,70.3714,70.3714,70.2904,70.3272,8742.0
2015-11-30 12:05:00,95.47,95.57,95.46,95.5,10562.0,70.3272,70.4009,70.3198,70.3493,10562.0
2015-11-30 12:10:00,95.51,95.57,95.49,95.54,17491.0,70.3567,70.4009,70.3419,70.3788,17491.0
2015-11-30 12:15:00,95.57,95.65,95.55,95.64,8603.0,70.4009,70.4598,70.3861,70.4524,8603.0
2015-11-30 12:20:00,95.64,95.67,95.56,95.59,8825.0,70.4524,70.4745,70.3935,70.4156,8825.0
2015-11-30 12:25:00,95.58,95.73,95.58,95.71,6768.0,70.4082,70.5187,70.4082,70.504,6768.0
2015-11-30 12:30:00,95.72,95.73,95.63,95.65,10095.0,70.5114,70.5187,70.4451,70.4598,10095.0
2015-11-30 12:35:00,95.65,95.69,95.61,95.63,8402.0,70.4598,70.4893,70.4303,70.4451,8402.0
2015-11-30 12:40:00,95.62,95.73,95.61,95.71,10654.0,70.4377,70.5187,70.4303,70.504,10654.0
2015-11-30 12:45:00,95.71,95.75,95.68,95.69,7017.0,70.504,70.5335,70.4819,70.4893,7017.0
2015-11-30 12:50:00,95.66,95.68,95.58,95.62,12932.0,70.4672,70.4819,70.4082,70.4377,12932.0
2015-11-30 12:55:00,95.63,95.64,95.56,95.57,9849.0,70.4451,70.4524,70.3935,70.4009,9849.0
2015-11-30 13:00:00,95.56,95.72,95.54,95.72,10001.0,70.3935,70.5114,70.3788,70.5114,10001.0
2015-11-30 13:05:00,95.71,95.71,95.59,95.59,9607.0,70.504,70.504,70.4156,70.4156,9607.0
2015-11-30 13:10:00,95.58,95.61,95.56,95.58,7221.0,70.4082,70.4303,70.3935,70.4082,7221.0
2015-11-30 13:15:00,95.6,95.71,95.6,95.69,9500.0,70.423,70.504,70.423,70.4893,9500.0
2015-11-30 13:20:00,95.68,95.8,95.65,95.8,9840.0,70.4819,70.5703,70.4598,70.5703,9840.0
2015-11-30 13:25:00,95.8,95.96,95.8,95.94,8983.0,70.5703,70.6882,70.5703,70.6734,8983.0
2015-11-30 13:30:00,95.94,95.99,95.9,95.93,11908.0,70.6734,70.7103,70.644,70.6661,11908.0
2015-11-30 13:35:00,95.95,95.98,95.93,95.95,6725.0,70.6808,70.7029,70.6661,70.6808,6725.0
2015-11-30 13:40:00,95.96,96.0,95.92,95.94,19165.0,70.6882,70.7176,70.6587,70.6734,19165.0
2015-11-30 13:45:00,95.96,96.02,95.95,95.98,15848.0,70.6882,70.7324,70.6808,70.7029,15848.0
2015-11-30 13:50:00,95.98,95.99,95.92,95.95,11492.0,70.7029,70.7103,70.6587,70.6808,11492.0
2015-11-30 13:55:00,95.95,96.0,95.93,95.97,9555.0,70.6808,70.7176,70.6661,70.6955,9555.0
2015-11-30 14:00:00,95.96,95.96,95.86,95.87,10811.0,70.6882,70.6882,70.6145,70.6219,10811.0
2015-11-30 14:05:00,95.87,95.87,95.78,95.83,12474.0,70.6219,70.6219,70.5556,70.5924,12474.0
2015-11-30 14:10:00,95.81,95.84,95.73,95.76,10527.0,70.5777,70.5998,70.5187,70.5408,10527.0
2015-11-30 14:15:00,95.76,95.86,95.74,95.82,9096.0,70.5408,70.6145,70.5261,70.585,9096.0
2015-11-30 14:20:00,95.79,95.82,95.69,95.7,14798.0,70.5629,70.585,70.4893,70.4966,14798.0
2015-11-30 14:25:00,95.7,95.74,95.66,95.74,13547.0,70.4966,70.5261,70.4672,70.5261,13547.0
2015-11-30 14:30:00,95.74,95.75,95.64,95.68,14093.0,70.5261,70.5335,70.4524,70.4819,14093.0
2015-11-30 14:35:00,95.66,95.69,95.63,95.67,11128.0,70.4672,70.4893,70.4451,70.4745,11128.0
2015-11-30 14:40:00,95.65,95.75,95.64,95.73,13515.0,70.4598,70.5335,70.4524,70.5187,13515.0
2015-11-30 14:45:00,95.71,95.72,95.56,95.62,16445.0,70.504,70.5114,70.3935,70.4377,16445.0
2015-11-30 14:50:00,95.62,95.67,95.48,95.52,32547.0,70.4377,70.4745,70.3346,70.364,32547.0
2015-11-30 14:55:00,95.53,95.54,95.44,95.47,6780.0,70.3714,70.3788,70.3051,70.3272,6780.0
2015-11-30 15:00:00,95.49,95.49,95.37,95.38,8368.0,70.3419,70.3419,70.2535,70.2609,8368.0
2015-11-30 15:05:00,95.37,95.42,95.3,95.4,10124.0,70.2535,70.2904,70.202,70.2756,10124.0
2015-11-30 15:10:00,95.41,95.48,95.38,95.47,15973.0,70.283,70.3346,70.2609,70.3272,15973.0
2015-11-30 15:15:00,95.47,95.49,95.4,95.41,18045.0,70.3272,70.3419,70.2756,70.283,18045.0
2015-11-30 15:20:00,95.41,95.49,95.39,95.43,12290.0,70.283,70.3419,70.2683,70.2977,12290.0
2015-11-30 15:25:00,95.43,95.43,95.34,95.41,18002.0,70.2977,70.2977,70.2314,70.283,18002.0
2015-11-30 15:30:00,95.41,95.55,95.39,95.5,15323.0,70.283,70.3861,70.2683,70.3493,15323.0
2015-11-30 15:35:00,95.5,95.58,95.5,95.58,11058.0,70.3493,70.4082,70.3493,70.4082,11058.0
2015-11-30 15:40:00,95.58,95.61,95.49,95.49,52002.0,70.4082,70.4303,70.3419,70.3419,52002.0
2015-11-30 15:45:00,95.51,95.53,95.4,95.51,34356.0,70.3567,70.3714,70.2756,70.3567,34356.0
2015-11-30 15:50:00,95.5,95.57,95.5,95.56,39469.0,70.3493,70.4009,70.3493,70.3935,39469.0
2015-11-30 15:55:00,95.56,95.61,95.49,95.49,104008.0,70.3935,70.4303,70.3419,70.3419,104008.0
2015-12-01 09:30:00,96.16,96.29,95.72,96.11,50107.0,70.8355,70.9313,70.5114,70.7987,50107.0
2015-12-01 09:35:00,96.02,96.5,96.02,96.48,58183.0,70.7324,71.086,70.7324,71.0712,58183.0
2015-12-01 09:40:00,96.46,96.57,96.28,96.49,52976.0,71.0565,71.1375,70.9239,71.0786,52976.0
2015-12-01 09:45:00,96.54,96.66,96.42,96.49,14889.0,71.1154,71.2038,71.027,71.0786,14889.0
2015-12-01 09:50:00,96.53,96.62,96.4,96.46,16128.0,71.1081,71.1744,71.0123,71.0565,16128.0
2015-12-01 09:55:00,96.47,96.61,96.41,96.49,15268.0,71.0639,71.167,71.0197,71.0786,15268.0
2015-12-01 10:00:00,96.49,96.49,95.97,96.0,16211.0,71.0786,71.0786,70.6955,70.7176,16211.0
2015-12-01 10:05:00,96.01,96.03,95.84,95.93,22399.0,70.725,70.7397,70.5998,70.6661,22399.0
2015-12-01 10:10:00,95.93,95.94,95.72,95.75,14896.0,70.6661,70.6734,70.5114,70.5335,14896.0
2015-12-01 10:15:00,95.74,95.74,95.38,95.59,15483.0,70.5261,70.5261,70.2609,70.4156,15483.0
2015-12-01 10:20:00,95.63,95.66,95.51,95.57,11975.0,70.4451,70.4672,70.3567,70.4009,11975.0
2015-12-01 10:25:00,95.56,95.88,95.55,95.83,11963.0,70.3935,70.6292,70.3861,70.5924,11963.0
2015-12-01 10:30:00,95.81,95.85,95.7,95.74,33950.0,70.5777,70.6071,70.4966,70.5261,33950.0
2015-12-01 10:35:00,95.71,95.79,95.67,95.7,32641.0,70.504,70.5629,70.4745,70.4966,32641.0
2015-12-01 10:40:00,95.69,95.85,95.66,95.81,17497.0,70.4893,70.6071,70.4672,70.5777,17497.0
2015-12-01 10:45:00,95.83,95.93,95.76,95.88,16158.0,70.5924,70.6661,70.5408,70.6292,16158.0
2015-12-01 10:50:00,95.89,95.96,95.75,95.77,18784.0,70.6366,70.6882,70.5335,70.5482,18784.0
2015-12-01 10:55:00,95.78,95.92,95.78,95.88,13271.0,70.5556,70.6587,70.5556,70.6292,13271.0
2015-12-01 11:00:00,95.9,95.9,95.74,95.74,14845.0,70.644,70.644,70.5261,70.5261,14845.0
2015-12-01 11:05:00,95.73,95.74,95.5,95.51,12293.0,70.5187,70.5261,70.3493,70.3567,12293.0
2015-12-01 11:10:00,95.51,95.56,95.42,95.47,11089.0,70.3567,70.3935,70.2904,70.3272,11089.0
2015-12-01 11:15:00,95.49,95.59,95.45,95.57,5650.0,70.3419,70.4156,70.3125,70.4009,5650.0
2015-12-01 11:20:00,95.56,95.72,95.56,95.63,13106.0,70.3935,70.5114,70.3935,70.4451,13106.0
2015-12-01 11:25:00,95.66,95.66,95.5,95.6,14642.0,70.4672,70.4672,70.3493,70.423,14642.0
2015-12-01 11:30:00,95.65,95.68,95.45,95.49,18234.0,70.4598,70.4819,70.3125,70.3419,18234.0
2015-12-01 11:35:00,95.47,95.48,95.29,95.3,9367.0,70.3272,70.3346,70.1946,70.202,9367.0
2015-12-01 11:40:00,95.32,95.44,95.32,95.42,26196.0,70.2167,70.3051,70.2167,70.2904,26196.0
2015-12-01 11:45:00,95.4,95.52,95.4,95.52,6323.0,70.2756,70.364,70.2756,70.364,6323.0
2015-12-01 11:50:00,95.52,95.55,95.44,95.47,12407.0,70.364,70.3861,70.3051,70.3272,12407.0
2015-12-01 11:55:00,95.43,95.43,95.29,95.43,20649.0,70.2977,70.2977,70.1946,70.2977,20649.0
2015-12-01 12:00:00,95.44,95.55,95.39,95.46,8201.0,70.3051,70.3861,70.2683,70.3198,8201.0
2015-12-01 12:05:00,95.44,95.58,95.42,95.55,11686.0,70.3051,70.4082,70.2904,70.3861,11686.0
2015-12-01 12:10:00,95.57,95.64,95.53,95.58,12005.0,70.4009,70.4524,70.3714,70.4082,12005.0
2015-12-01 12:15:00,95.55,95.63,95.5,95.58,6412.0,70.3861,70.4451,70.3493,70.4082,6412.0
2015-12-01 12:20:00,95.57,95.59,95.49,95.51,28469.0,70.4009,70.4156,70.3419,70.3567,28469.0
2015-12-01 12:25:00,95.54,95.57,95.41,95.46,14252.0,70.3788,70.4009,70.283,70.3198,14252.0
2015-12-01 12:30:00,95.46,95.57,95.46,95.57,9753.0,70.3198,70.4009,70.3198,70.4009,9753.0
2015-12-01 12:35:00,95.59,95.72,95.57,95.72,9703.0,70.4156,70.5114,70.4009,70.5114,9703.0
2015-12-01 12:40:00,95.72,95.84,95.72,95.81,24628.0,70.5114,70.5998,70.5114,70.5777,24628.0
2015-12-01 12:45:00,95.82,95.88,95.75,95.78,8751.0,70.585,70.6292,70.5335,70.5556,8751.0
2015-12-01 12:50:00,95.78,95.92,95.78,95.9,8660.0,70.5556,70.6587,70.5556,70.644,8660.0
2015-12-01 12:55:00,95.93,96.0,95.91,95.97,14913.0,70.6661,70.7176,70.6513,70.6955,14913.0
2015-12-01 13:00:00,95.96,96.02,95.91,95.93,20183.0,70.6882,70.7324,70.6513,70.6661,20183.0
2015-12-01 13:05:00,95.93,95.99,95.93,95.98,10597.0,70.6661,70.7103,70.6661,70.7029,10597.0
2015-12-01 13:10:00,95.99,96.01,95.89,95.95,30121.0,70.7103,70.725,70.6366,70.6808,30121.0
2015-12-01 13:15:00,95.93,95.97,95.86,95.87,14108.0,70.6661,70.6955,70.6145,70.6219,14108.0
2015-12-01 13:20:00,95.87,96.01,95.87,95.98,17886.0,70.6219,70.725,70.6219,70.7029,17886.0
2015-12-01 13:25:00,95.98,96.0,95.9,95.94,15440.0,70.7029,70.7176,70.644,70.6734,15440.0
2015-12-01 13:30:00,95.93,96.0,95.9,95.97,21199.0,70.6661,70.7176,70.644,70.6955,21199.0
2015-12-01 13:35:00,95.98,96.06,95.96,95.97,13189.0,70.7029,70.7618,70.6882,70.6955,13189.0
2015-12-01 13:40:00,95.98,96.0,95.94,95.94,10272.0,70.7029,70.7176,70.6734,70.6734,10272.0
2015-12-01 13:45:00,95.94,95.96,95.89,95.95,7265.0,70.6734,70.6882,70.6366,70.6808,7265.0
2015-12-01 13:50:00,95.96,95.99,95.89,95.94,9805.0,70.6882,70.7103,70.6366,70.6734,9805.0
2015-12-01 13:55:00,95.94,96.0,95.87,95.88,6660.0,70.6734,70.7176,70.6219,70.6292,6660.0
2015-12-01 14:00:00,95.89,96.02,95.88,96.0,9264.0,70.6366,70.7324,70.6292,70.7176,9264.0
2015-12-01 14:05:00,96.02,96.06,95.97,96.01,6888.0,70.7324,70.7618,70.6955,70.725,6888.0
2015-12-01 14:10:00,96.03,96.09,95.95,96.0,9882.0,70.7397,70.7839,70.6808,70.7176,9882.0
2015-12-01 14:15:00,96.02,96.07,95.94,96.01,10878.0,70.7324,70.7692,70.6734,70.725,10878.0
2015-12-01 14:20:00,96.02,96.17,96.02,96.16,9708.0,70.7324,70.8429,70.7324,70.8355,9708.0
2015-12-01 14:25:00,96.16,96.22,96.08,96.22,17097.0,70.8355,70.8797,70.7766,70.8797,17097.0
2015-12-01 14:30:00,96.21,96.21,96.1,96.13,7584.0,70.8723,70.8723,70.7913,70.8134,7584.0
2015-12-01 14:35:00,96.11,96.14,96.01,96.04,8614.0,70.7987,70.8208,70.725,70.7471,8614.0
2015-12-01 14:40:00,96.04,96.15,95.99,96.15,10668.0,70.7471,70.8281,70.7103,70.8281,10668.0
2015-12-01 14:45:00,96.17,96.22,96.15,96.18,9659.0,70.8429,70.8797,70.8281,70.8502,9659.0
2015-12-01 14:50:00,96.17,96.18,96.11,96.14,16171.0,70.8429,70.8502,70.7987,70.8208,16171.0
2015-12-01 14:55:00,96.12,96.15,96.05,96.09,46925.0,70.806,70.8281,70.7545,70.7839,46925.0
2015-12-01 15:00:00,96.09,96.15,96.07,96.07,11104.0,70.7839,70.8281,70.7692,70.7692,11104.0
2015-12-01 15:05:00,96.07,96.1,96.04,96.08,11496.0,70.7692,70.7913,70.7471,70.7766,11496.0
2015-12-01 15:10:00,96.08,96.17,96.05,96.11,9770.0,70.7766,70.8429,70.7545,70.7987,9770.0
2015-12-01 15:15:00,96.11,96.16,96.09,96.14,30260.0,70.7987,70.8355,70.7839,70.8208,30260.0
2015-12-01 15:20:00,96.15,96.15,96.08,96.08,16318.0,70.8281,70.8281,70.7766,70.7766,16318.0
2015-12-01 15:25:00,96.07,96.21,96.04,96.2,18773.0,70.7692,70.8723,70.7471,70.865,18773.0
2015-12-01 15:30:00,96.2,96.31,96.15,96.25,20442.0,70.865,70.946,70.8281,70.9018,20442.0
2015-12-01 15:35:00,96.25,96.26,96.19,96.21,13407.0,70.9018,70.9092,70.8576,70.8723,13407.0
2015-12-01 15:40:00,96.21,96.35,96.21,96.35,24230.0,70.8723,70.9755,70.8723,70.9755,24230.0
2015-12-01 15:45:00,96.35,96.36,96.27,96.32,40491.0,70.9755,70.9828,70.9165,70.9534,40491.0
2015-12-01 15:50:00,96.33,96.33,96.27,96.3,25464.0,70.9607,70.9607,70.9165,70.9386,25464.0
2015-12-01 15:55:00,96.31,96.4,96.26,96.31,88898.0,70.946,71.0123,70.9092,70.946,88898.0
2015-12-02 09:30:00,96.28,96.68,96.28,96.48,45821.0,70.9239,71.2185,70.9239,71.0712,45821.0
2015-12-02 09:35:00,96.48,96.65,96.33,96.47,29991.0,71.0712,71.1965,70.9607,71.0639,29991.0
2015-12-02 09:40:00,96.5,96.57,96.37,96.54,28564.0,71.086,71.1375,70.9902,71.1154,28564.0
2015-12-02 09:45:00,96.48,96.54,96.3,96.31,24735.0,71.0712,71.1154,70.9386,70.946,24735.0
2015-12-02 09:50:00,96.32,96.36,96.08,96.11,14371.0,70.9534,70.9828,70.7766,70.7987,14371.0
2015-12-02 09:55:00,96.08,96.27,96.08,96.22,25884.0,70.7766,70.9165,70.7766,70.8797,25884.0
2015-12-02 10:00:00,96.23,96.42,96.2,96.36,17897.0,70.8871,71.027,70.865,70.9828,17897.0
2015-12-02 10:05:00,96.36,96.4,96.28,96.29,11559.0,70.9828,71.0123,70.9239,70.9313,11559.0
2015-12-02 10:10:00,96.27,96.29,96.03,96.13,21238.0,70.9165,70.9313,70.7397,70.8134,21238.0
2015-12-02 10:15:00,96.15,96.37,96.11,96.33,18117.0,70.8281,70.9902,70.7987,70.9607,18117.0
2015-12-02 10:20:00,96.34,96.34,96.21,96.25,12534.0,70.9681,70.9681,70.8723,70.9018,12534.0
2015-12-02 10:25:00,96.23,96.23,96.05,96.05,18037.0,70.8871,70.8871,70.7545,70.7545,18037.0
2015-12-02 10:30:00,96.07,96.2,96.05,96.07,12275.0,70.7692,70.865,70.7545,70.7692,12275.0
2015-12-02 10:35:00,96.05,96.19,96.05,96.11,15031.0,70.7545,70.8576,70.7545,70.7987,15031.0
2015-12-02 10:40:00,96.11,96.26,96.09,96.18,15300.0,70.7987,70.9092,70.7839,70.8502,15300.0
2015-12-02 10:45:00,96.17,96.17,96.03,96.03,15760.0,70.8429,70.8429,70.7397,70.7397,15760.0
2015-12-02 10:50:00,96.06,96.11,96.01,96.03,11496.0,70.7618,70.7987,70.725,70.7397,11496.0
2015-12-02 10:55:00,96.02,96.09,95.94,95.99,13673.0,70.7324,70.7839,70.6734,70.7103,13673.0
2015-12-02 11:00:00,95.97,96.01,95.73,95.8,36095.0,70.6955,70.725,70.5187,70.5703,36095.0
2015-12-02 11:05:00,95.8,95.84,95.74,95.79,13667.0,70.5703,70.5998,70.5261,70.5629,13667.0
2015-12-02 11:10:00,95.76,95.82,95.72,95.75,10796.0,70.5408,70.585,70.5114,70.5335,10796.0
2015-12-02 11:15:00,95.74,95.74,95.62,95.65,11325.0,70.5261,70.5261,70.4377,70.4598,11325.0
2015-12-02 11:20:00,95.62,95.74,95.61,95.69,12184.0,70.4377,70.5261,70.4303,70.4893,12184.0
2015-12-02 11:25:00,95.71,95.76,95.68,95.73,12877.0,70.504,70.5408,70.4819,70.5187,12877.0
2015-12-02 11:30:00,95.72,95.74,95.64,95.67,11812.0,70.5114,70.5261,70.4524,70.4745,11812.0
2015-12-02 11:35:00,95.69,95.77,95.66,95.76,12061.0,70.4893,70.5482,70.4672,70.5408,12061.0
2015-12-02 11:40:00,95.78,95.81,95.61,95.64,23583.0,70.5556,70.5777,70.4303,70.4524,23583.0
2015-12-02 11:45:00,95.64,95.67,95.6,95.61,8893.0,70.4524,70.4745,70.423,70.4303,8893.0
2015-12-02 11:50:00,95.61,95.63,95.54,95.58,13201.0,70.4303,70.4451,70.3788,70.4082,13201.0
2015-12-02 11:55:00,95.59,95.79,95.59,95.73,33402.0,70.4156,70.5629,70.4156,70.5187,33402.0
2015-12-02 12:00:00,95.73,95.9,95.73,95.89,10011.0,70.5187,70.644,70.5187,70.6366,10011.0
2015-12-02 12:05:00,95.9,95.94,95.86,95.9,10720.0,70.644,70.6734,70.6145,70.644,10720.0
2015-12-02 12:10:00,95.9,95.9,95.79,95.87,10972.0,70.644,70.644,70.5629,70.6219,10972.0
2015-12-02 12:15:00,95.85,95.92,95.84,95.86,10319.0,70.6071,70.6587,70.5998,70.6145,10319.0
2015-12-02 12:20:00,95.85,95.92,95.83,95.92,7852.0,70.6071,70.6587,70.5924,70.6587,7852.0
2015-12-02 12:25:00,95.92,96.23,95.86,96.2,20262.0,70.6587,70.8871,70.6145,70.865,20262.0
2015-12-02 12:30:00,96.2,96.25,96.19,96.22,10979.0,70.865,70.9018,70.8576,70.8797,10979.0
2015-12-02 12:35:00,96.23,96.28,96.21,96.25,11202.0,70.8871,70.9239,70.8723,70.9018,11202.0
2015-12-02 12:40:00,96.25,96.32,96.23,96.26,11647.0,70.9018,70.9534,70.8871,70.9092,11647.0
2015-12-02 12:45:00,96.27,96.27,96.02,96.07,10252.0,70.9165,70.9165,70.7324,70.7692,10252.0
2015-12-02 12:50:00,96.05,96.05,95.85,95.9,6800.0,70.7545,70.7545,70.6071,70.644,6800.0
2015-12-02 12:55:00,95.89,95.91,95.83,95.83,12125.0,70.6366,70.6513,70.5924,70.5924,12125.0
2015-12-02 13:00:00,95.84,95.93,95.84,95.92,19193.0,70.5998,70.6661,70.5998,70.6587,19193.0
2015-12-02 13:05:00,95.91,96.0,95.91,95.98,8341.0,70.6513,70.7176,70.6513,70.7029,8341.0
2015-12-02 13:10:00,95.97,95.99,95.93,95.93,4000.0,70.6955,70.7103,70.6661,70.6661,4000.0
2015-12-02 13:15:00,95.92,96.0,95.9,95.97,10000.0,70.6587,70.7176,70.644,70.6955,10000.0
2015-12-02 13:20:00,95.99,96.03,95.95,96.01,4154.0,70.7103,70.7397,70.6808,70.725,4154.0
2015-12-02 13:25:00,96.03,96.16,96.03,96.11,8190.0,70.7397,70.8355,70.7397,70.7987,8190.0
2015-12-02 13:30:00,96.14,96.16,96.06,96.07,7354.0,70.8208,70.8355,70.7618,70.7692,7354.0
2015-12-02 13:35:00,96.06,96.09,95.96,95.97,12406.0,70.7618,70.7839,70.6882,70.6955,12406.0
2015-12-02 13:40:00,95.96,95.96,95.85,95.86,8553.0,70.6882,70.6882,70.6071,70.6145,8553.0
2015-12-02 13:45:00,95.85,95.85,95.75,95.76,10548.0,70.6071,70.6071,70.5335,70.5408,10548.0
2015-12-02 13:50:00,95.76,95.81,95.69,95.79,20762.0,70.5408,70.5777,70.4893,70.5629,20762.0
2015-12-02 13:55:00,95.78,95.8,95.72,95.75,10029.0,70.5556,70.5703,70.5114,70.5335,10029.0
2015-12-02 14:00:00,95.74,95.75,95.63,95.66,14125.0,70.5261,70.5335,70.4451,70.4672,14125.0
2015-12-02 14:05:00,95.66,95.71,95.6,95.63,9027.0,70.4672,70.504,70.423,70.4451,9027.0
2015-12-02 14:10:00,95.63,95.66,95.58,95.63,9999.0,70.4451,70.4672,70.4082,70.4451,9999.0
2015-12-02 14:15:00,95.62,95.62,95.5,95.53,14251.0,70.4377,70.4377,70.3493,70.3714,14251.0
2015-12-02 14:20:00,95.54,95.63,95.49,95.59,11085.0,70.3788,70.4451,70.3419,70.4156,11085.0
2015-12-02 14:25:00,95.57,95.59,95.49,95.54,7921.0,70.4009,70.4156,70.3419,70.3788,7921.0
2015-12-02 14:30:00,95.54,95.54,95.42,95.5,12227.0,70.3788,70.3788,70.2904,70.3493,12227.0
2015-12-02 14:35:00,95.53,95.6,95.5,95.56,8357.0,70.3714,70.423,70.3493,70.3935,8357.0
2015-12-02 14:40:00,95.55,95.55,95.39,95.39,10885.0,70.3861,70.3861,70.2683,70.2683,10885.0
2015-12-02 14:45:00,95.37,95.37,95.25,95.28,12806.0,70.2535,70.2535,70.1652,70.1873,12806.0
2015-12-02 14:50:00,95.27,95.34,95.27,95.34,8447.0,70.1799,70.2314,70.1799,70.2314,8447.0
2015-12-02 14:55:00,95.34,95.34,95.21,95.25,13669.0,70.2314,70.2314,70.1357,70.1652,13669.0
2015-12-02 15:00:00,95.26,95.35,95.23,95.34,10698.0,70.1725,70.2388,70.1504,70.2314,10698.0
2015-12-02 15:05:00,95.33,95.38,95.26,95.28,13744.0,70.2241,70.2609,70.1725,70.1873,13744.0
2015-12-02 15:10:00,95.27,95.32,95.22,95.25,23848.0,70.1799,70.2167,70.1431,70.1652,23848.0
2015-12-02 15:15:00,95.26,95.3,95.2,95.29,16749.0,70.1725,70.202,70.1283,70.1946,16749.0
2015-12-02 15:20:00,95.3,95.35,95.26,95.35,14730.0,70.202,70.2388,70.1725,70.2388,14730.0
2015-12-02 15:25:00,95.33,95.35,95.28,95.28,17499.0,70.2241,70.2388,70.1873,70.1873,17499.0
2015-12-02 15:30:00,95.28,95.29,95.17,95.25,22145.0,70.1873,70.1946,70.1062,70.1652,22145.0
2015-12-02 15:35:00,95.25,95.26,95.12,95.13,34565.0,70.1652,70.1725,70.0694,70.0768,34565.0
2015-12-02 15:40:00,95.15,95.23,95.14,95.17,29936.0,70.0915,70.1504,70.0841,70.1062,29936.0
2015-12-02 15:45:00,95.14,95.17,95.0,95.03,60538.0,70.0841,70.1062,69.981,70.0031,60538.0
2015-12-02 15:50:00,95.02,95.17,95.01,95.16,53152.0,69.9957,70.1062,69.9884,70.0989,53152.0
2015-12-02 15:55:00,95.16,95.23,95.09,95.2,103733.0,70.0989,70.1504,70.0473,70.1283,103733.0
2015-12-03 09:30:00,95.53,95.93,95.32,95.64,46374.0,70.3714,70.6661,70.2167,70.4524,46374.0
2015-12-03 09:35:00,95.68,95.83,95.51,95.52,31624.0,70.4819,70.5924,70.3567,70.364,31624.0
2015-12-03 09:40:00,95.52,95.52,95.11,95.33,29642.0,70.364,70.364,70.062,70.2241,29642.0
2015-12-03 09:45:00,95.34,95.37,95.07,95.16,58540.0,70.2314,70.2535,70.0326,70.0989,58540.0
2015-12-03 09:50:00,95.17,95.22,95.05,95.11,38482.0,70.1062,70.1431,70.0178,70.062,38482.0
2015-12-03 09:55:00,95.15,95.17,95.07,95.11,37050.0,70.0915,70.1062,70.0326,70.062,37050.0
2015-12-03 10:00:00,95.09,95.1,94.71,94.71,26255.0,70.0473,70.0547,69.7674,69.7674,26255.0
2015-12-03 10:05:00,94.71,94.77,94.6,94.6,15200.0,69.7674,69.8116,69.6863,69.6863,15200.0
2015-12-03 10:10:00,94.63,94.85,94.59,94.83,18140.0,69.7084,69.8705,69.679,69.8558,18140.0
2015-12-03 10:15:00,94.83,94.94,94.81,94.82,38419.0,69.8558,69.9368,69.841,69.8484,38419.0
2015-12-03 10:20:00,94.82,94.92,94.67,94.9,27951.0,69.8484,69.9221,69.7379,69.9073,27951.0
2015-12-03 10:25:00,94.9,95.09,94.9,94.98,41764.0,69.9073,70.0473,69.9073,69.9663,41764.0
2015-12-03 10:30:00,94.98,95.05,94.79,95.04,45793.0,69.9663,70.0178,69.8263,70.0105,45793.0
2015-12-03 10:35:00,95.01,95.01,94.79,94.79,14128.0,69.9884,69.9884,69.8263,69.8263,14128.0
2015-12-03 10:40:00,94.76,94.9,94.68,94.87,10184.0,69.8042,69.9073,69.7453,69.8852,10184.0
2015-12-03 10:45:00,94.87,94.97,94.79,94.94,9121.0,69.8852,69.9589,69.8263,69.9368,9121.0
2015-12-03 10:50:00,94.97,95.0,94.9,94.9,7970.0,69.9589,69.981,69.9073,69.9073,7970.0
2015-12-03 10:55:00,94.91,94.96,94.76,94.76,19061.0,69.9147,69.9515,69.8042,69.8042,19061.0
2015-12-03 11:00:00,94.75,95.06,94.71,95.04,25633.0,69.7968,70.0252,69.7674,70.0105,25633.0
2015-12-03 11:05:00,95.02,95.28,95.0,95.28,14131.0,69.9957,70.1873,69.981,70.1873,14131.0
2015-12-03 11:10:00,95.29,95.48,95.27,95.46,30882.0,70.1946,70.3346,70.1799,70.3198,30882.0
2015-12-03 11:15:00,95.47,95.5,95.27,95.34,7400.0,70.3272,70.3493,70.1799,70.2314,7400.0
2015-12-03 11:20:00,95.34,95.41,95.16,95.17,8664.0,70.2314,70.283,70.0989,70.1062,8664.0
2015-12-03 11:25:00,95.15,95.37,95.13,95.35,14861.0,70.0915,70.2535,70.0768,70.2388,14861.0
2015-12-03 11:30:00,95.39,95.44,95.21,95.24,11431.0,70.2683,70.3051,70.1357,70.1578,11431.0
2015-12-03 11:35:00,95.23,95.25,95.07,95.1,16607.0,70.1504,70.1652,70.0326,70.0547,16607.0
2015-12-03 11:40:00,95.1,95.16,95.07,95.08,10217.0,70.0547,70.0989,70.0326,70.0399,10217.0
2015-12-03 11:45:00,95.06,95.1,94.93,95.1,12698.0,70.0252,70.0547,69.9294,70.0547,12698.0
2015-12-03 11:50:00,95.11,95.19,95.1,95.19,6081.0,70.062,70.121,70.0547,70.121,6081.0
2015-12-03 11:55:00,95.21,95.32,95.17,95.28,7171.0,70.1357,70.2167,70.1062,70.1873,7171.0
2015-12-03 12:00:00,95.28,95.31,95.21,95.22,14140.0,70.1873,70.2094,70.1357,70.1431,14140.0
2015-12-03 12:05:00,95.22,95.28,95.1,95.14,9001.0,70.1431,70.1873,70.0547,70.0841,9001.0
2015-12-03 12:10:00,95.11,95.11,94.97,95.07,7852.0,70.062,70.062,69.9589,70.0326,7852.0
2015-12-03 12:15:00,95.09,95.14,95.04,95.06,5603.0,70.0473,70.0841,70.0105,70.0252,5603.0
2015-12-03 12:20:00,95.04,95.05,94.8,94.82,8748.0,70.0105,70.0178,69.8337,69.8484,8748.0
2015-12-03 12:25:00,94.82,94.85,94.64,94.72,13927.0,69.8484,69.8705,69.7158,69.7747,13927.0
2015-12-03 12:30:00,94.74,94.76,94.67,94.73,4857.0,69.7895,69.8042,69.7379,69.7821,4857.0
2015-12-03 12:35:00,94.76,94.92,94.74,94.87,10197.0,69.8042,69.9221,69.7895,69.8852,10197.0
2015-12-03 12:40:00,94.85,94.9,94.8,94.87,21387.0,69.8705,69.9073,69.8337,69.8852,21387.0
2015-12-03 12:45:00,94.87,94.92,94.67,94.72,10736.0,69.8852,69.9221,69.7379,69.7747,10736.0
2015-12-03 12:50:00,94.72,94.72,94.57,94.64,9404.0,69.7747,69.7747,69.6642,69.7158,9404.0
2015-12-03 12:55:00,94.61,94.63,94.42,94.44,9757.0,69.6937,69.7084,69.5537,69.5685,9757.0
2015-12-03 13:00:00,94.45,94.48,94.4,94.47,7332.0,69.5758,69.5979,69.539,69.5906,7332.0
2015-12-03 13:05:00,94.48,94.58,94.48,94.51,14103.0,69.5979,69.6716,69.5979,69.62,14103.0
2015-12-03 13:10:00,94.55,94.59,94.5,94.53,27488.0,69.6495,69.679,69.6127,69.6348,27488.0
2015-12-03 13:15:00,94.53,94.75,94.52,94.75,15007.0,69.6348,69.7968,69.6274,69.7968,15007.0
2015-12-03 13:20:00,94.75,94.76,94.62,94.73,4734.0,69.7968,69.8042,69.7011,69.7821,4734.0
2015-12-03 13:25:00,94.78,94.83,94.73,94.76,5082.0,69.8189,69.8558,69.7821,69.8042,5082.0
2015-12-03 13:30:00,94.78,94.79,94.7,94.75,16777.0,69.8189,69.8263,69.76,69.7968,16777.0
2015-12-03 13:35:00,94.78,94.8,94.6,94.65,9176.0,69.8189,69.8337,69.6863,69.7232,9176.0
2015-12-03 13:40:00,94.59,94.76,94.58,94.75,7669.0,69.679,69.8042,69.6716,69.7968,7669.0
2015-12-03 13:45:00,94.71,94.71,94.58,94.58,11237.0,69.7674,69.7674,69.6716,69.6716,11237.0
2015-12-03 13:50:00,94.6,94.61,94.45,94.45,6326.0,69.6863,69.6937,69.5758,69.5758,6326.0
2015-12-03 13:55:00,94.51,94.51,94.33,94.39,9656.0,69.62,69.62,69.4874,69.5316,9656.0
2015-12-03 14:00:00,94.37,94.38,94.27,94.31,10350.0,69.5169,69.5243,69.4432,69.4727,10350.0
2015-12-03 14:05:00,94.32,94.51,94.25,94.48,13243.0,69.4801,69.62,69.4285,69.5979,13243.0
2015-12-03 14:10:00,94.47,94.57,94.45,94.51,11934.0,69.5906,69.6642,69.5758,69.62,11934.0
2015-12-03 14:15:00,94.44,94.47,94.39,94.41,7230.0,69.5685,69.5906,69.5316,69.5464,7230.0
2015-12-03 14:20:00,94.37,94.44,94.27,94.29,13096.0,69.5169,69.5685,69.4432,69.458,13096.0
2015-12-03 14:25:00,94.29,94.32,94.15,94.17,12863.0,69.458,69.4801,69.3548,69.3696,12863.0
2015-12-03 14:30:00,94.17,94.18,94.01,94.07,13304.0,69.3696,69.3769,69.2517,69.2959,13304.0
2015-12-03 14:35:00,94.09,94.14,94.03,94.06,7917.0,69.3106,69.3475,69.2664,69.2885,7917.0
2015-12-03 14:40:00,94.03,94.14,93.9,94.11,33255.0,69.2664,69.3475,69.1707,69.3254,33255.0
2015-12-03 14:45:00,94.11,94.13,94.02,94.11,17894.0,69.3254,69.3401,69.2591,69.3254,17894.0
2015-12-03 14:50:00,94.1,94.22,94.1,94.17,7945.0,69.318,69.4064,69.318,69.3696,7945.0
2015-12-03 14:55:00,94.2,94.22,94.13,94.19,18257.0,69.3917,69.4064,69.3401,69.3843,18257.0
2015-12-03 15:00:00,94.19,94.23,94.09,94.21,17590.0,69.3843,69.4138,69.3106,69.399,17590.0
2015-12-03 15:05:00,94.2,94.2,93.99,94.01,15403.0,69.3917,69.3917,69.237,69.2517,15403.0
2015-12-03 15:10:00,94.01,94.04,93.87,93.89,13861.0,69.2517,69.2738,69.1486,69.1633,13861.0
2015-12-03 15:15:00,93.91,93.93,93.86,93.89,12407.0,69.1781,69.1928,69.1412,69.1633,12407.0
2015-12-03 15:20:00,93.87,94.01,93.75,94.0,39291.0,69.1486,69.2517,69.0602,69.2443,39291.0
2015-12-03 15:25:00,94.03,94.03,93.76,93.8,29833.0,69.2664,69.2664,69.0676,69.097,29833.0
2015-12-03 15:30:00,93.81,93.81,93.63,93.79,32724.0,69.1044,69.1044,68.9718,69.0897,32724.0
2015-12-03 15:35:00,93.77,93.92,93.7,93.88,38766.0,69.0749,69.1854,69.0234,69.156,38766.0
2015-12-03 15:40:00,93.9,93.9,93.73,93.78,53515.0,69.1707,69.1707,69.0455,69.0823,53515.0
2015-12-03 15:45:00,93.75,93.87,93.66,93.86,92857.0,69.0602,69.1486,68.9939,69.1412,92857.0
2015-12-03 15:50:00,93.85,93.95,93.77,93.91,115329.0,69.1339,69.2075,69.0749,69.1781,115329.0
2015-12-03 15:55:00,93.9,93.91,93.71,93.84,137591.0,69.1707,69.1781,69.0307,69.1265,137591.0
2015-12-04 09:30:00,94.31,94.66,94.07,94.4,33742.0,69.4727,69.7305,69.2959,69.539,33742.0
2015-12-04 09:35:00,94.49,94.49,93.95,94.11,17423.0,69.6053,69.6053,69.2075,69.3254,17423.0
2015-12-04 09:40:00,94.11,94.75,94.11,94.73,25280.0,69.3254,69.7968,69.3254,69.7821,25280.0
2015-12-04 09:45:00,94.75,95.18,94.66,95.18,31482.0,69.7968,70.1136,69.7305,70.1136,31482.0
2015-12-04 09:50:00,95.15,95.48,95.14,95.41,42243.0,70.0915,70.3346,70.0841,70.283,42243.0
2015-12-04 09:55:00,95.43,95.52,95.38,95.49,41511.0,70.2977,70.364,70.2609,70.3419,41511.0
2015-12-04 10:00:00,95.46,95.51,95.28,95.42,33020.0,70.3198,70.3567,70.1873,70.2904,33020.0
2015-12-04 10:05:00,95.42,95.43,95.29,95.29,22398.0,70.2904,70.2977,70.1946,70.1946,22398.0
2015-12-04 10:10:00,95.31,95.44,95.31,95.37,22597.0,70.2094,70.3051,70.2094,70.2535,22597.0
2015-12-04 10:15:00,95.41,95.55,95.4,95.55,23631.0,70.283,70.3861,70.2756,70.3861,23631.0
2015-12-04 10:20:00,95.56,95.63,95.54,95.6,20748.0,70.3935,70.4451,70.3788,70.423,20748.0
2015-12-04 10:25:00,95.59,95.75,95.59,95.65,15461.0,70.4156,70.5335,70.4156,70.4598,15461.0
2015-12-04 10:30:00,95.65,95.7,95.6,95.7,17231.0,70.4598,70.4966,70.423,70.4966,17231.0
2015-12-04 10:35:00,95.7,96.08,95.7,96.02,21517.0,70.4966,70.7766,70.4966,70.7324,21517.0
2015-12-04 10:40:00,95.99,96.01,95.84,95.94,24908.0,70.7103,70.725,70.5998,70.6734,24908.0
2015-12-04 10:45:00,95.93,96.11,95.93,96.11,44120.0,70.6661,70.7987,70.6661,70.7987,44120.0
2015-12-04 10:50:00,96.11,96.18,96.06,96.09,22780.0,70.7987,70.8502,70.7618,70.7839,22780.0
2015-12-04 10:55:00,96.08,96.2,96.08,96.2,38828.0,70.7766,70.865,70.7766,70.865,38828.0
2015-12-04 11:00:00,96.18,96.22,96.11,96.13,27133.0,70.8502,70.8797,70.7987,70.8134,27133.0
2015-12-04 11:05:00,96.11,96.22,96.04,96.05,21329.0,70.7987,70.8797,70.7471,70.7545,21329.0
2015-12-04 11:10:00,96.05,96.15,95.99,96.08,27419.0,70.7545,70.8281,70.7103,70.7766,27419.0
2015-12-04 11:15:00,96.1,96.14,96.02,96.04,15528.0,70.7913,70.8208,70.7324,70.7471,15528.0
2015-12-04 11:20:00,96.05,96.07,95.99,96.07,22210.0,70.7545,70.7692,70.7103,70.7692,22210.0
2015-12-04 11:25:00,96.06,96.09,95.92,95.92,13115.0,70.7618,70.7839,70.6587,70.6587,13115.0
2015-12-04 11:30:00,95.93,95.95,95.86,95.91,24874.0,70.6661,70.6808,70.6145,70.6513,24874.0
2015-12-04 11:35:00,95.91,95.95,95.83,95.89,20468.0,70.6513,70.6808,70.5924,70.6366,20468.0
2015-12-04 11:40:00,95.9,95.9,95.76,95.78,12272.0,70.644,70.644,70.5408,70.5556,12272.0
2015-12-04 11:45:00,95.79,95.81,95.69,95.7,13352.0,70.5629,70.5777,70.4893,70.4966,13352.0
2015-12-04 11:50:00,95.68,95.72,95.66,95.66,10993.0,70.4819,70.5114,70.4672,70.4672,10993.0
2015-12-04 11:55:00,95.63,95.72,95.61,95.67,16602.0,70.4451,70.5114,70.4303,70.4745,16602.0
2015-12-04 12:00:00,95.67,95.79,95.66,95.76,17960.0,70.4745,70.5629,70.4672,70.5408,17960.0
2015-12-04 12:05:00,95.76,96.04,95.75,96.04,12489.0,70.5408,70.7471,70.5335,70.7471,12489.0
2015-12-04 12:10:00,96.02,96.17,96.02,96.15,14844.0,70.7324,70.8429,70.7324,70.8281,14844.0
2015-12-04 12:15:00,96.16,96.16,96.01,96.02,10859.0,70.8355,70.8355,70.725,70.7324,10859.0
2015-12-04 12:20:00,96.04,96.21,96.04,96.21,7512.0,70.7471,70.8723,70.7471,70.8723,7512.0
2015-12-04 12:25:00,96.21,96.23,96.02,96.09,13423.0,70.8723,70.8871,70.7324,70.7839,13423.0
2015-12-04 12:30:00,96.08,96.36,96.07,96.33,12201.0,70.7766,70.9828,70.7692,70.9607,12201.0
2015-12-04 12:35:00,96.36,96.53,96.35,96.5,26365.0,70.9828,71.1081,70.9755,71.086,26365.0
2015-12-04 12:40:00,96.54,96.64,96.48,96.53,11462.0,71.1154,71.1891,71.0712,71.1081,11462.0
2015-12-04 12:45:00,96.53,96.56,96.46,96.55,15724.0,71.1081,71.1302,71.0565,71.1228,15724.0
2015-12-04 12:50:00,96.54,96.59,96.43,96.47,10869.0,71.1154,71.1523,71.0344,71.0639,10869.0
2015-12-04 12:55:00,96.46,96.65,96.46,96.65,20876.0,71.0565,71.1965,71.0565,71.1965,20876.0
2015-12-04 13:00:00,96.66,96.69,96.6,96.66,23681.0,71.2038,71.2259,71.1596,71.2038,23681.0
2015-12-04 13:05:00,96.69,96.78,96.61,96.77,34772.0,71.2259,71.2922,71.167,71.2848,34772.0
2015-12-04 13:10:00,96.75,96.87,96.71,96.83,18448.0,71.2701,71.3585,71.2406,71.329,18448.0
2015-12-04 13:15:00,96.85,96.85,96.69,96.71,11985.0,71.3438,71.3438,71.2259,71.2406,11985.0
2015-12-04 13:20:00,96.7,96.78,96.63,96.63,8663.0,71.2333,71.2922,71.1817,71.1817,8663.0
2015-12-04 13:25:00,96.62,96.66,96.54,96.64,8900.0,71.1744,71.2038,71.1154,71.1891,8900.0
2015-12-04 13:30:00,96.66,96.68,96.56,96.56,33936.0,71.2038,71.2185,71.1302,71.1302,33936.0
2015-12-04 13:35:00,96.54,96.62,96.51,96.59,18521.0,71.1154,71.1744,71.0933,71.1523,18521.0
2015-12-04 13:40:00,96.58,96.69,96.57,96.67,17696.0,71.1449,71.2259,71.1375,71.2112,17696.0
2015-12-04 13:45:00,96.65,96.67,96.54,96.58,9237.0,71.1965,71.2112,71.1154,71.1449,9237.0
2015-12-04 13:50:00,96.6,96.83,96.59,96.83,16108.0,71.1596,71.329,71.1523,71.329,16108.0
2015-12-04 13:55:00,96.82,96.9,96.81,96.89,8684.0,71.3217,71.3806,71.3143,71.3732,8684.0
2015-12-04 14:00:00,96.89,96.89,96.75,96.79,30885.0,71.3732,71.3732,71.2701,71.2996,30885.0
2015-12-04 14:05:00,96.78,96.84,96.76,96.76,13637.0,71.2922,71.3364,71.2775,71.2775,13637.0
2015-12-04 14:10:00,96.75,96.77,96.69,96.7,21803.0,71.2701,71.2848,71.2259,71.2333,21803.0
2015-12-04 14:15:00,96.69,96.71,96.61,96.61,11920.0,71.2259,71.2406,71.167,71.167,11920.0
2015-12-04 14:20:00,96.6,96.75,96.6,96.75,13123.0,71.1596,71.2701,71.1596,71.2701,13123.0
2015-12-04 14:25:00,96.75,96.98,96.73,96.95,20135.0,71.2701,71.4395,71.2554,71.4174,20135.0
2015-12-04 14:30:00,96.95,96.99,96.91,96.95,13771.0,71.4174,71.4469,71.388,71.4174,13771.0
2015-12-04 14:35:00,96.95,97.03,96.92,97.03,22203.0,71.4174,71.4764,71.3953,71.4764,22203.0
2015-12-04 14:40:00,97.01,97.02,96.86,96.98,28601.0,71.4616,71.469,71.3511,71.4395,28601.0
2015-12-04 14:45:00,97.0,97.09,96.95,97.07,19108.0,71.4543,71.5206,71.4174,71.5058,19108.0
2015-12-04 14:50:00,97.05,97.13,97.02,97.13,17924.0,71.4911,71.55,71.469,71.55,17924.0
2015-12-04 14:55:00,97.13,97.13,97.01,97.06,15614.0,71.55,71.55,71.4616,71.4985,15614.0
2015-12-04 15:00:00,97.03,97.03,96.97,97.03,14227.0,71.4764,71.4764,71.4322,71.4764,14227.0
2015-12-04 15:05:00,97.03,97.17,97.02,97.16,18753.0,71.4764,71.5795,71.469,71.5721,18753.0
2015-12-04 15:10:00,97.16,97.25,97.14,97.22,22583.0,71.5721,71.6384,71.5574,71.6163,22583.0
2015-12-04 15:15:00,97.23,97.23,97.04,97.07,26062.0,71.6237,71.6237,71.4837,71.5058,26062.0
2015-12-04 15:20:00,97.08,97.12,96.94,96.95,31876.0,71.5132,71.5427,71.4101,71.4174,31876.0
2015-12-04 15:25:00,96.94,97.07,96.89,97.04,34067.0,71.4101,71.5058,71.3732,71.4837,34067.0
2015-12-04 15:30:00,97.03,97.05,96.79,96.85,28676.0,71.4764,71.4911,71.2996,71.3438,28676.0
2015-12-04 15:35:00,96.86,96.94,96.82,96.91,31501.0,71.3511,71.4101,71.3217,71.388,31501.0
2015-12-04 15:40:00,96.91,97.08,96.89,97.03,50477.0,71.388,71.5132,71.3732,71.4764,50477.0
2015-12-04 15:45:00,97.04,97.09,96.97,97.01,57071.0,71.4837,71.5206,71.4322,71.4616,57071.0
2015-12-04 15:50:00,97.02,97.15,97.02,97.14,87611.0,71.469,71.5648,71.469,71.5574,87611.0
2015-12-04 15:55:00,97.14,97.22,97.11,97.19,144816.0,71.5574,71.6163,71.5353,71.5942,144816.0
2015-12-07 09:30:00,96.84,97.18,96.37,96.88,34176.0,71.3364,71.5869,70.9902,71.3659,34176.0
2015-12-07 09:35:00,96.89,96.94,96.57,96.92,59918.0,71.3732,71.4101,71.1375,71.3953,59918.0
2015-12-07 09:40:00,96.87,97.31,96.86,96.98,48478.0,71.3585,71.6826,71.3511,71.4395,48478.0
2015-12-07 09:45:00,96.95,97.09,96.64,96.64,40598.0,71.4174,71.5206,71.1891,71.1891,40598.0
2015-12-07 09:50:00,96.66,97.02,96.61,96.85,25510.0,71.2038,71.469,71.167,71.3438,25510.0
2015-12-07 09:55:00,96.9,97.09,96.81,96.98,41930.0,71.3806,71.5206,71.3143,71.4395,41930.0
2015-12-07 10:00:00,97.02,97.05,96.72,96.82,32834.0,71.469,71.4911,71.248,71.3217,32834.0
2015-12-07 10:05:00,96.79,97.01,96.79,96.93,15756.0,71.2996,71.4616,71.2996,71.4027,15756.0
2015-12-07 10:10:00,96.95,96.98,96.79,96.79,16793.0,71.4174,71.4395,71.2996,71.2996,16793.0
2015-12-07 10:15:00,96.76,96.96,96.7,96.92,19183.0,71.2775,71.4248,71.2333,71.3953,19183.0
2015-12-07 10:20:00,96.9,96.92,96.72,96.92,10830.0,71.3806,71.3953,71.248,71.3953,10830.0
2015-12-07 10:25:00,96.92,96.94,96.65,96.75,13882.0,71.3953,71.4101,71.1965,71.2701,13882.0
2015-12-07 10:30:00,96.74,96.76,96.54,96.57,9605.0,71.2627,71.2775,71.1154,71.1375,9605.0
2015-12-07 10:35:00,96.56,96.72,96.46,96.65,11950.0,71.1302,71.248,71.0565,71.1965,11950.0
2015-12-07 10:40:00,96.66,96.67,96.43,96.45,16213.0,71.2038,71.2112,71.0344,71.0491,16213.0
2015-12-07 10:45:00,96.44,96.48,96.27,96.36,13678.0,71.0418,71.0712,70.9165,70.9828,13678.0
2015-12-07 10:50:00,96.32,96.5,96.32,96.46,11486.0,70.9534,71.086,70.9534,71.0565,11486.0
2015-12-07 10:55:00,96.44,96.48,96.41,96.44,16756.0,71.0418,71.0712,71.0197,71.0418,16756.0
2015-12-07 11:00:00,96.45,96.46,96.31,96.36,16074.0,71.0491,71.0565,70.946,70.9828,16074.0
2015-12-07 11:05:00,96.32,96.43,96.31,96.36,7446.0,70.9534,71.0344,70.946,70.9828,7446.0
2015-12-07 11:10:00,96.35,96.41,96.29,96.29,9691.0,70.9755,71.0197,70.9313,70.9313,9691.0
2015-12-07 11:15:00,96.28,96.39,96.23,96.38,13962.0,70.9239,71.0049,70.8871,70.9976,13962.0
2015-12-07 11:20:00,96.38,96.45,96.28,96.37,29345.0,70.9976,71.0491,70.9239,70.9902,29345.0
2015-12-07 11:25:00,96.39,96.41,96.26,96.32,22305.0,71.0049,71.0197,70.9092,70.9534,22305.0
2015-12-07 11:30:00,96.31,96.46,96.31,96.46,15319.0,70.946,71.0565,70.946,71.0565,15319.0
2015-12-07 11:35:00,96.41,96.47,96.31,96.42,23659.0,71.0197,71.0639,70.946,71.027,23659.0
2015-12-07 11:40:00,96.42,96.5,96.42,96.45,13766.0,71.027,71.086,71.027,71.0491,13766.0
2015-12-07 11:45:00,96.43,96.43,96.22,96.32,20261.0,71.0344,71.0344,70.8797,70.9534,20261.0
2015-12-07 11:50:00,96.32,96.55,96.32,96.54,12286.0,70.9534,71.1228,70.9534,71.1154,12286.0
2015-12-07 11:55:00,96.54,96.66,96.51,96.59,17568.0,71.1154,71.2038,71.0933,71.1523,17568.0
2015-12-07 12:00:00,96.56,96.6,96.48,96.6,13495.0,71.1302,71.1596,71.0712,71.1596,13495.0
2015-12-07 12:05:00,96.59,96.59,96.39,96.4,8550.0,71.1523,71.1523,71.0049,71.0123,8550.0
2015-12-07 12:10:00,96.4,96.62,96.38,96.59,8679.0,71.0123,71.1744,70.9976,71.1523,8679.0
2015-12-07 12:15:00,96.61,96.66,96.5,96.5,8139.0,71.167,71.2038,71.086,71.086,8139.0
2015-12-07 12:20:00,96.51,96.51,96.27,96.33,10280.0,71.0933,71.0933,70.9165,70.9607,10280.0
2015-12-07 12:25:00,96.31,96.36,96.27,96.32,8359.0,70.946,70.9828,70.9165,70.9534,8359.0
2015-12-07 12:30:00,96.32,96.32,96.23,96.28,18702.0,70.9534,70.9534,70.8871,70.9239,18702.0
2015-12-07 12:35:00,96.27,96.34,96.24,96.29,10202.0,70.9165,70.9681,70.8944,70.9313,10202.0
2015-12-07 12:40:00,96.26,96.26,96.07,96.07,7520.0,70.9092,70.9092,70.7692,70.7692,7520.0
2015-12-07 12:45:00,96.05,96.13,96.03,96.08,12228.0,70.7545,70.8134,70.7397,70.7766,12228.0
2015-12-07 12:50:00,96.05,96.15,95.99,96.03,12207.0,70.7545,70.8281,70.7103,70.7397,12207.0
2015-12-07 12:55:00,96.04,96.21,96.02,96.15,41313.0,70.7471,70.8723,70.7324,70.8281,41313.0
2015-12-07 13:00:00,96.19,96.19,96.04,96.06,13341.0,70.8576,70.8576,70.7471,70.7618,13341.0
2015-12-07 13:05:00,96.09,96.49,96.06,96.41,14840.0,70.7839,71.0786,70.7618,71.0197,14840.0
2015-12-07 13:10:00,96.41,96.53,96.0,96.02,20970.0,71.0197,71.1081,70.7176,70.7324,20970.0
2015-12-07 13:15:00,96.06,96.22,95.99,96.18,16775.0,70.7618,70.8797,70.7103,70.8502,16775.0
2015-12-07 13:20:00,96.16,96.16,96.03,96.14,15958.0,70.8355,70.8355,70.7397,70.8208,15958.0
2015-12-07 13:25:00,96.12,96.29,96.07,96.28,15713.0,70.806,70.9313,70.7692,70.9239,15713.0
2015-12-07 13:30:00,96.29,96.29,96.08,96.1,9911.0,70.9313,70.9313,70.7766,70.7913,9911.0
2015-12-07 13:35:00,96.12,96.17,96.11,96.11,9155.0,70.806,70.8429,70.7987,70.7987,9155.0
2015-12-07 13:40:00,96.11,96.11,95.9,95.95,10913.0,70.7987,70.7987,70.644,70.6808,10913.0
2015-12-07 13:45:00,95.93,95.96,95.87,95.89,9202.0,70.6661,70.6882,70.6219,70.6366,9202.0
2015-12-07 13:50:00,95.88,96.04,95.88,95.98,9000.0,70.6292,70.7471,70.6292,70.7029,9000.0
2015-12-07 13:55:00,95.94,96.13,95.89,96.13,9500.0,70.6734,70.8134,70.6366,70.8134,9500.0
2015-12-07 14:00:00,96.15,96.26,96.05,96.26,13338.0,70.8281,70.9092,70.7545,70.9092,13338.0
2015-12-07 14:05:00,96.27,96.46,96.25,96.41,24308.0,70.9165,71.0565,70.9018,71.0197,24308.0
2015-12-07 14:10:00,96.4,96.41,96.22,96.24,14973.0,71.0123,71.0197,70.8797,70.8944,14973.0
2015-12-07 14:15:00,96.23,96.23,96.06,96.11,16901.0,70.8871,70.8871,70.7618,70.7987,16901.0
2015-12-07 14:20:00,96.1,96.22,96.1,96.19,10647.0,70.7913,70.8797,70.7913,70.8576,10647.0
2015-12-07 14:25:00,96.16,96.3,96.14,96.26,11639.0,70.8355,70.9386,70.8208,70.9092,11639.0
2015-12-07 14:30:00,96.28,96.34,96.04,96.08,13605.0,70.9239,70.9681,70.7471,70.7766,13605.0
2015-12-07 14:35:00,96.1,96.23,96.08,96.2,4175.0,70.7913,70.8871,70.7766,70.865,4175.0
2015-12-07 14:40:00,96.18,96.3,96.09,96.11,10563.0,70.8502,70.9386,70.7839,70.7987,10563.0
2015-12-07 14:45:00,96.15,96.18,96.13,96.14,7953.0,70.8281,70.8502,70.8134,70.8208,7953.0
2015-12-07 14:50:00,96.14,96.28,96.14,96.27,12084.0,70.8208,70.9239,70.8208,70.9165,12084.0
2015-12-07 14:55:00,96.29,96.3,96.1,96.1,8556.0,70.9313,70.9386,70.7913,70.7913,8556.0
2015-12-07 15:00:00,96.1,96.1,95.99,96.04,12028.0,70.7913,70.7913,70.7103,70.7471,12028.0
2015-12-07 15:05:00,96.02,96.21,95.96,96.14,18941.0,70.7324,70.8723,70.6882,70.8208,18941.0
2015-12-07 15:10:00,96.16,96.16,96.0,96.0,13578.0,70.8355,70.8355,70.7176,70.7176,13578.0
2015-12-07 15:15:00,96.0,96.15,95.97,96.15,14298.0,70.7176,70.8281,70.6955,70.8281,14298.0
2015-12-07 15:20:00,96.14,96.18,96.06,96.17,22782.0,70.8208,70.8502,70.7618,70.8429,22782.0
2015-12-07 15:25:00,96.2,96.23,96.1,96.14,13140.0,70.865,70.8871,70.7913,70.8208,13140.0
2015-12-07 15:30:00,96.16,96.22,96.09,96.12,19677.0,70.8355,70.8797,70.7839,70.806,19677.0
2015-12-07 15:35:00,96.14,96.16,96.02,96.16,23624.0,70.8208,70.8355,70.7324,70.8355,23624.0
2015-12-07 15:40:00,96.16,96.34,96.12,96.33,28457.0,70.8355,70.9681,70.806,70.9607,28457.0
2015-12-07 15:45:00,96.35,96.56,96.35,96.54,36036.0,70.9755,71.1302,70.9755,71.1154,36036.0
2015-12-07 15:50:00,96.54,96.61,96.47,96.61,36357.0,71.1154,71.167,71.0639,71.167,36357.0
2015-12-07 15:55:00,96.62,96.62,96.46,96.5,87015.0,71.1744,71.1744,71.0565,71.086,87015.0
2015-12-08 09:30:00,95.46,95.98,95.41,95.5,96115.0,70.3198,70.7029,70.283,70.3493,96115.0
2015-12-08 09:35:00,95.52,95.53,95.25,95.36,43056.0,70.364,70.3714,70.1652,70.2462,43056.0
2015-12-08 09:40:00,95.38,95.64,95.34,95.6,71899.0,70.2609,70.4524,70.2314,70.423,71899.0
2015-12-08 09:45:00,95.65,95.87,95.5,95.8,62591.0,70.4598,70.6219,70.3493,70.5703,62591.0
2015-12-08 09:50:00,95.81,95.87,95.4,95.6,114746.0,70.5777,70.6219,70.2756,70.423,114746.0
2015-12-08 09:55:00,95.58,95.62,95.21,95.23,39240.0,70.4082,70.4377,70.1357,70.1504,39240.0
2015-12-08 10:00:00,95.23,95.4,95.23,95.29,26065.0,70.1504,70.2756,70.1504,70.1946,26065.0
2015-12-08 10:05:00,95.27,95.47,95.24,95.31,76366.0,70.1799,70.3272,70.1578,70.2094,76366.0
2015-12-08 10:10:00,95.31,95.37,95.17,95.27,33995.0,70.2094,70.2535,70.1062,70.1799,33995.0
2015-12-08 10:15:00,95.28,95.33,95.07,95.07,17061.0,70.1873,70.2241,70.0326,70.0326,17061.0
2015-12-08 10:20:00,95.08,95.09,94.91,94.99,23238.0,70.0399,70.0473,69.9147,69.9736,23238.0
2015-12-08 10:25:00,94.98,94.99,94.8,94.8,21128.0,69.9663,69.9736,69.8337,69.8337,21128.0
2015-12-08 10:30:00,94.79,95.09,94.76,95.01,34392.0,69.8263,70.0473,69.8042,69.9884,34392.0
2015-12-08 10:35:00,95.05,95.22,95.03,95.19,23774.0,70.0178,70.1431,70.0031,70.121,23774.0
2015-12-08 10:40:00,95.2,95.42,95.2,95.26,32304.0,70.1283,70.2904,70.1283,70.1725,32304.0
2015-12-08 10:45:00,95.29,95.31,95.06,95.16,20815.0,70.1946,70.2094,70.0252,70.0989,20815.0
2015-12-08 10:50:00,95.16,95.42,95.14,95.23,16009.0,70.0989,70.2904,70.0841,70.1504,16009.0
2015-12-08 10:55:00,95.24,95.26,95.11,95.25,19807.0,70.1578,70.1725,70.062,70.1652,19807.0
2015-12-08 11:00:00,95.27,95.65,95.26,95.63,30790.0,70.1799,70.4598,70.1725,70.4451,30790.0
2015-12-08 11:05:00,95.64,95.69,95.61,95.64,11560.0,70.4524,70.4893,70.4303,70.4524,11560.0
2015-12-08 11:10:00,95.64,95.75,95.58,95.72,16121.0,70.4524,70.5335,70.4082,70.5114,16121.0
2015-12-08 11:15:00,95.73,95.78,95.55,95.65,16531.0,70.5187,70.5556,70.3861,70.4598,16531.0
2015-12-08 11:20:00,95.65,95.74,95.53,95.53,47120.0,70.4598,70.5261,70.3714,70.3714,47120.0
2015-12-08 11:25:00,95.53,95.57,95.39,95.43,17275.0,70.3714,70.4009,70.2683,70.2977,17275.0
2015-12-08 11:30:00,95.42,95.43,95.23,95.27,7227.0,70.2904,70.2977,70.1504,70.1799,7227.0
2015-12-08 11:35:00,95.25,95.34,95.24,95.25,12243.0,70.1652,70.2314,70.1578,70.1652,12243.0
2015-12-08 11:40:00,95.24,95.31,95.22,95.29,13072.0,70.1578,70.2094,70.1431,70.1946,13072.0
2015-12-08 11:45:00,95.31,95.36,95.27,95.33,14261.0,70.2094,70.2462,70.1799,70.2241,14261.0
2015-12-08 11:50:00,95.33,95.35,95.02,95.12,21492.0,70.2241,70.2388,69.9957,70.0694,21492.0
2015-12-08 11:55:00,95.12,95.24,95.1,95.18,10710.0,70.0694,70.1578,70.0547,70.1136,10710.0
2015-12-08 12:00:00,95.18,95.18,94.98,94.98,8660.0,70.1136,70.1136,69.9663,69.9663,8660.0
2015-12-08 12:05:00,94.97,94.98,94.86,94.93,20340.0,69.9589,69.9663,69.8779,69.9294,20340.0
2015-12-08 12:10:00,94.93,94.93,94.86,94.87,29152.0,69.9294,69.9294,69.8779,69.8852,29152.0
2015-12-08 12:15:00,94.86,94.86,94.74,94.74,10815.0,69.8779,69.8779,69.7895,69.7895,10815.0
2015-12-08 12:20:00,94.74,94.8,94.72,94.79,10027.0,69.7895,69.8337,69.7747,69.8263,10027.0
2015-12-08 12:25:00,94.8,94.85,94.77,94.8,12232.0,69.8337,69.8705,69.8116,69.8337,12232.0
2015-12-08 12:30:00,94.78,94.78,94.67,94.76,16170.0,69.8189,69.8189,69.7379,69.8042,16170.0
2015-12-08 12:35:00,94.75,94.8,94.71,94.78,23286.0,69.7968,69.8337,69.7674,69.8189,23286.0
2015-12-08 12:40:00,94.76,94.85,94.74,94.85,37829.0,69.8042,69.8705,69.7895,69.8705,37829.0
2015-12-08 12:45:00,94.87,94.88,94.79,94.81,32848.0,69.8852,69.8926,69.8263,69.841,32848.0
2015-12-08 12:50:00,94.79,94.86,94.78,94.85,26211.0,69.8263,69.8779,69.8189,69.8705,26211.0
2015-12-08 12:55:00,94.84,94.91,94.82,94.9,17795.0,69.8631,69.9147,69.8484,69.9073,17795.0
2015-12-08 13:00:00,94.91,94.95,94.85,94.94,17319.0,69.9147,69.9442,69.8705,69.9368,17319.0
2015-12-08 13:05:00,94.94,94.94,94.84,94.91,10227.0,69.9368,69.9368,69.8631,69.9147,10227.0
2015-12-08 13:10:00,94.87,94.94,94.83,94.85,10523.0,69.8852,69.9368,69.8558,69.8705,10523.0
2015-12-08 13:15:00,94.86,94.89,94.77,94.78,18059.0,69.8779,69.9,69.8116,69.8189,18059.0
2015-12-08 13:20:00,94.78,94.8,94.69,94.7,40414.0,69.8189,69.8337,69.7526,69.76,40414.0
2015-12-08 13:25:00,94.7,94.87,94.7,94.87,18809.0,69.76,69.8852,69.76,69.8852,18809.0
2015-12-08 13:30:00,94.88,94.97,94.86,94.97,11567.0,69.8926,69.9589,69.8779,69.9589,11567.0
2015-12-08 13:35:00,94.96,95.03,94.94,94.96,14164.0,69.9515,70.0031,69.9368,69.9515,14164.0
2015-12-08 13:40:00,94.97,94.97,94.82,94.9,11715.0,69.9589,69.9589,69.8484,69.9073,11715.0
2015-12-08 13:45:00,94.88,94.93,94.77,94.79,14742.0,69.8926,69.9294,69.8116,69.8263,14742.0
2015-12-08 13:50:00,94.76,94.84,94.75,94.84,13820.0,69.8042,69.8631,69.7968,69.8631,13820.0
2015-12-08 13:55:00,94.83,94.83,94.71,94.77,66205.0,69.8558,69.8558,69.7674,69.8116,66205.0
2015-12-08 14:00:00,94.77,94.88,94.74,94.86,69520.0,69.8116,69.8926,69.7895,69.8779,69520.0
2015-12-08 14:05:00,94.86,95.08,94.86,95.06,24437.0,69.8779,70.0399,69.8779,70.0252,24437.0
2015-12-08 14:10:00,95.06,95.06,94.86,94.89,15668.0,70.0252,70.0252,69.8779,69.9,15668.0
2015-12-08 14:15:00,94.9,94.93,94.83,94.9,8734.0,69.9073,69.9294,69.8558,69.9073,8734.0
2015-12-08 14:20:00,94.88,94.88,94.68,94.7,20511.0,69.8926,69.8926,69.7453,69.76,20511.0
2015-12-08 14:25:00,94.68,94.73,94.65,94.7,14320.0,69.7453,69.7821,69.7232,69.76,14320.0
2015-12-08 14:30:00,94.7,94.75,94.63,94.63,13970.0,69.76,69.7968,69.7084,69.7084,13970.0
2015-12-08 14:35:00,94.63,94.86,94.63,94.85,17080.0,69.7084,69.8779,69.7084,69.8705,17080.0
2015-12-08 14:40:00,94.83,94.9,94.71,94.75,33437.0,69.8558,69.9073,69.7674,69.7968,33437.0
2015-12-08 14:45:00,94.7,94.83,94.7,94.79,40556.0,69.76,69.8558,69.76,69.8263,40556.0
2015-12-08 14:50:00,94.79,94.85,94.72,94.85,16895.0,69.8263,69.8705,69.7747,69.8705,16895.0
2015-12-08 14:55:00,94.84,94.85,94.65,94.65,28085.0,69.8631,69.8705,69.7232,69.7232,28085.0
2015-12-08 15:00:00,94.65,94.69,94.54,94.68,21042.0,69.7232,69.7526,69.6421,69.7453,21042.0
2015-12-08 15:05:00,94.69,94.77,94.66,94.75,23180.0,69.7526,69.8116,69.7305,69.7968,23180.0
2015-12-08 15:10:00,94.74,94.79,94.65,94.67,41888.0,69.7895,69.8263,69.7232,69.7379,41888.0
2015-12-08 15:15:00,94.65,94.67,94.53,94.54,14937.0,69.7232,69.7379,69.6348,69.6421,14937.0
2015-12-08 15:20:00,94.54,94.73,94.5,94.71,47951.0,69.6421,69.7821,69.6127,69.7674,47951.0
2015-12-08 15:25:00,94.72,94.72,94.6,94.68,26380.0,69.7747,69.7747,69.6863,69.7453,26380.0
2015-12-08 15:30:00,94.68,94.84,94.58,94.81,38635.0,69.7453,69.8631,69.6716,69.841,38635.0
2015-12-08 15:35:00,94.81,94.85,94.75,94.82,21548.0,69.841,69.8705,69.7968,69.8484,21548.0
2015-12-08 15:40:00,94.82,94.85,94.7,94.85,35147.0,69.8484,69.8705,69.76,69.8705,35147.0
2015-12-08 15:45:00,94.85,95.03,94.83,95.02,70117.0,69.8705,70.0031,69.8558,69.9957,70117.0
2015-12-08 15:50:00,95.01,95.12,95.01,95.07,74841.0,69.9884,70.0694,69.9884,70.0326,74841.0
2015-12-08 15:55:00,95.06,95.07,94.84,94.87,136676.0,70.0252,70.0326,69.8631,69.8852,136676.0
2015-12-09 09:30:00,94.17,94.6,94.13,94.51,35180.0,69.3696,69.6863,69.3401,69.62,35180.0
2015-12-09 09:35:00,94.42,94.76,94.36,94.72,38961.0,69.5537,69.8042,69.5095,69.7747,38961.0
2015-12-09 09:40:00,94.72,95.09,94.72,94.99,36854.0,69.7747,70.0473,69.7747,69.9736,36854.0
2015-12-09 09:45:00,94.96,95.28,94.95,95.15,29432.0,69.9515,70.1873,69.9442,70.0915,29432.0
2015-12-09 09:50:00,95.15,95.18,94.93,94.95,25287.0,70.0915,70.1136,69.9294,69.9442,25287.0
2015-12-09 09:55:00,94.94,95.11,94.82,94.82,22120.0,69.9368,70.062,69.8484,69.8484,22120.0
2015-12-09 10:00:00,94.8,94.9,94.73,94.88,10575.0,69.8337,69.9073,69.7821,69.8926,10575.0
2015-12-09 10:05:00,94.86,95.01,94.85,94.97,13287.0,69.8779,69.9884,69.8705,69.9589,13287.0
2015-12-09 10:10:00,94.94,95.24,94.94,95.0,25122.0,69.9368,70.1578,69.9368,69.981,25122.0
2015-12-09 10:15:00,95.03,95.15,94.98,95.05,11726.0,70.0031,70.0915,69.9663,70.0178,11726.0
2015-12-09 10:20:00,95.07,95.08,94.93,94.93,11426.0,70.0326,70.0399,69.9294,69.9294,11426.0
2015-12-09 10:25:00,94.96,94.96,94.76,94.76,16908.0,69.9515,69.9515,69.8042,69.8042,16908.0
2015-12-09 10:30:00,94.78,95.36,94.78,95.3,23617.0,69.8189,70.2462,69.8189,70.202,23617.0
2015-12-09 10:35:00,95.32,95.35,95.2,95.22,12038.0,70.2167,70.2388,70.1283,70.1431,12038.0
2015-12-09 10:40:00,95.23,95.33,95.23,95.24,13736.0,70.1504,70.2241,70.1504,70.1578,13736.0
2015-12-09 10:45:00,95.26,95.31,95.08,95.09,13310.0,70.1725,70.2094,70.0399,70.0473,13310.0
2015-12-09 10:50:00,95.09,95.2,95.02,95.05,15940.0,70.0473,70.1283,69.9957,70.0178,15940.0
2015-12-09 10:55:00,95.02,95.1,95.01,95.05,8849.0,69.9957,70.0547,69.9884,70.0178,8849.0
2015-12-09 11:00:00,95.05,95.06,94.81,94.85,26239.0,70.0178,70.0252,69.841,69.8705,26239.0
2015-12-09 11:05:00,94.83,94.9,94.73,94.74,11680.0,69.8558,69.9073,69.7821,69.7895,11680.0
2015-12-09 11:10:00,94.75,94.76,94.65,94.71,11877.0,69.7968,69.8042,69.7232,69.7674,11877.0
2015-12-09 11:15:00,94.7,94.7,94.48,94.48,12129.0,69.76,69.76,69.5979,69.5979,12129.0
2015-12-09 11:20:00,94.45,94.51,94.45,94.47,7953.0,69.5758,69.62,69.5758,69.5906,7953.0
2015-12-09 11:25:00,94.45,94.46,94.33,94.36,9846.0,69.5758,69.5832,69.4874,69.5095,9846.0
2015-12-09 11:30:00,94.37,94.39,94.17,94.21,16015.0,69.5169,69.5316,69.3696,69.399,16015.0
2015-12-09 11:35:00,94.19,94.26,94.11,94.23,12076.0,69.3843,69.4359,69.3254,69.4138,12076.0
2015-12-09 11:40:00,94.26,94.32,94.05,94.09,16475.0,69.4359,69.4801,69.2812,69.3106,16475.0
2015-12-09 11:45:00,94.08,94.09,93.69,93.79,36455.0,69.3033,69.3106,69.016,69.0897,36455.0
2015-12-09 11:50:00,93.79,94.09,93.76,94.09,11214.0,69.0897,69.3106,69.0676,69.3106,11214.0
2015-12-09 11:55:00,94.1,94.1,93.86,93.98,18550.0,69.318,69.318,69.1412,69.2296,18550.0
2015-12-09 12:00:00,93.99,94.1,93.89,93.9,19741.0,69.237,69.318,69.1633,69.1707,19741.0
2015-12-09 12:05:00,93.88,94.03,93.87,94.02,19963.0,69.156,69.2664,69.1486,69.2591,19963.0
2015-12-09 12:10:00,93.99,94.05,93.79,93.82,15248.0,69.237,69.2812,69.0897,69.1118,15248.0
2015-12-09 12:15:00,93.81,93.86,93.67,93.67,8124.0,69.1044,69.1412,69.0013,69.0013,8124.0
2015-12-09 12:20:00,93.66,93.7,93.54,93.65,14203.0,68.9939,69.0234,68.9055,68.9865,14203.0
2015-12-09 12:25:00,93.67,93.67,93.47,93.56,11300.0,69.0013,69.0013,68.8539,68.9202,11300.0
2015-12-09 12:30:00,93.54,93.54,93.4,93.43,10510.0,68.9055,68.9055,68.8024,68.8245,10510.0
2015-12-09 12:35:00,93.4,93.46,93.24,93.25,17768.0,68.8024,68.8466,68.6845,68.6919,17768.0
2015-12-09 12:40:00,93.18,93.35,93.14,93.35,16032.0,68.6403,68.7655,68.6108,68.7655,16032.0
2015-12-09 12:45:00,93.36,93.53,93.33,93.53,11599.0,68.7729,68.8981,68.7508,68.8981,11599.0
2015-12-09 12:50:00,93.53,93.56,93.31,93.31,11446.0,68.8981,68.9202,68.7361,68.7361,11446.0
2015-12-09 12:55:00,93.28,93.32,93.21,93.25,10804.0,68.714,68.7434,68.6624,68.6919,10804.0
2015-12-09 13:00:00,93.22,93.38,93.18,93.28,12606.0,68.6698,68.7876,68.6403,68.714,12606.0
2015-12-09 13:05:00,93.23,93.31,92.99,93.3,24101.0,68.6771,68.7361,68.5003,68.7287,24101.0
2015-12-09 13:10:00,93.24,93.35,93.21,93.32,4680.0,68.6845,68.7655,68.6624,68.7434,4680.0
2015-12-09 13:15:00,93.3,93.43,93.23,93.29,13212.0,68.7287,68.8245,68.6771,68.7213,13212.0
2015-12-09 13:20:00,93.25,93.36,93.18,93.36,9550.0,68.6919,68.7729,68.6403,68.7729,9550.0
2015-12-09 13:25:00,93.32,93.37,93.12,93.19,10201.0,68.7434,68.7803,68.5961,68.6477,10201.0
2015-12-09 13:30:00,93.21,93.25,93.04,93.19,8160.0,68.6624,68.6919,68.5372,68.6477,8160.0
2015-12-09 13:35:00,93.18,93.25,93.09,93.25,14126.0,68.6403,68.6919,68.574,68.6919,14126.0
2015-12-09 13:40:00,93.23,93.29,93.09,93.1,11571.0,68.6771,68.7213,68.574,68.5814,11571.0
2015-12-09 13:45:00,93.08,93.22,93.05,93.22,12427.0,68.5666,68.6698,68.5445,68.6698,12427.0
2015-12-09 13:50:00,93.25,93.45,93.22,93.42,19179.0,68.6919,68.8392,68.6698,68.8171,19179.0
2015-12-09 13:55:00,93.44,93.52,93.34,93.34,10048.0,68.8318,68.8908,68.7582,68.7582,10048.0
2015-12-09 14:00:00,93.35,93.41,93.3,93.4,9100.0,68.7655,68.8097,68.7287,68.8024,9100.0
2015-12-09 14:05:00,93.38,93.45,93.35,93.37,6347.0,68.7876,68.8392,68.7655,68.7803,6347.0
2015-12-09 14:10:00,93.37,93.5,93.36,93.47,7631.0,68.7803,68.876,68.7729,68.8539,7631.0
2015-12-09 14:15:00,93.49,93.56,93.41,93.45,8585.0,68.8687,68.9202,68.8097,68.8392,8585.0
2015-12-09 14:20:00,93.45,93.45,93.31,93.31,5392.0,68.8392,68.8392,68.7361,68.7361,5392.0
2015-12-09 14:25:00,93.32,93.35,93.24,93.3,10617.0,68.7434,68.7655,68.6845,68.7287,10617.0
2015-12-09 14:30:00,93.3,93.43,93.29,93.3,8623.0,68.7287,68.8245,68.7213,68.7287,8623.0
2015-12-09 14:35:00,93.28,93.34,93.21,93.29,6881.0,68.714,68.7582,68.6624,68.7213,6881.0
2015-12-09 14:40:00,93.31,93.32,93.19,93.27,12400.0,68.7361,68.7434,68.6477,68.7066,12400.0
2015-12-09 14:45:00,93.25,93.25,93.09,93.15,13238.0,68.6919,68.6919,68.574,68.6182,13238.0
2015-12-09 14:50:00,93.18,93.21,93.06,93.21,11893.0,68.6403,68.6624,68.5519,68.6624,11893.0
2015-12-09 14:55:00,93.2,93.2,93.06,93.13,13972.0,68.655,68.655,68.5519,68.6035,13972.0
2015-12-09 15:00:00,93.12,93.37,93.09,93.35,14788.0,68.5961,68.7803,68.574,68.7655,14788.0
2015-12-09 15:05:00,93.34,93.35,93.22,93.3,12023.0,68.7582,68.7655,68.6698,68.7287,12023.0
2015-12-09 15:10:00,93.3,93.42,93.28,93.36,11079.0,68.7287,68.8171,68.714,68.7729,11079.0
2015-12-09 15:15:00,93.37,93.41,93.3,93.34,14139.0,68.7803,68.8097,68.7287,68.7582,14139.0
2015-12-09 15:20:00,93.37,93.66,93.37,93.58,21644.0,68.7803,68.9939,68.7803,68.935,21644.0
2015-12-09 15:25:00,93.57,93.67,93.53,93.57,15393.0,68.9276,69.0013,68.8981,68.9276,15393.0
2015-12-09 15:30:00,93.58,93.78,93.57,93.78,21642.0,68.935,69.0823,68.9276,69.0823,21642.0
2015-12-09 15:35:00,93.76,93.88,93.64,93.68,18174.0,69.0676,69.156,68.9792,69.0086,18174.0
2015-12-09 15:40:00,93.67,93.74,93.62,93.63,16403.0,69.0013,69.0528,68.9644,68.9718,16403.0
2015-12-09 15:45:00,93.61,93.63,93.5,93.56,46745.0,68.9571,68.9718,68.876,68.9202,46745.0
2015-12-09 15:50:00,93.53,93.64,93.49,93.64,45517.0,68.8981,68.9792,68.8687,68.9792,45517.0
2015-12-09 15:55:00,93.63,93.67,93.53,93.59,99020.0,68.9718,69.0013,68.8981,68.9423,99020.0
2015-12-10 09:30:00,93.58,93.8,93.34,93.41,26214.0,68.935,69.097,68.7582,68.8097,26214.0
2015-12-10 09:35:00,93.46,93.5,93.06,93.43,20018.0,68.8466,68.876,68.5519,68.8245,20018.0
2015-12-10 09:40:00,93.46,93.63,93.46,93.58,29397.0,68.8466,68.9718,68.8466,68.935,29397.0
2015-12-10 09:45:00,93.54,93.77,93.52,93.64,21205.0,68.9055,69.0749,68.8908,68.9792,21205.0
2015-12-10 09:50:00,93.58,93.72,93.5,93.62,76863.0,68.935,69.0381,68.876,68.9644,76863.0
2015-12-10 09:55:00,93.64,93.81,93.58,93.81,35103.0,68.9792,69.1044,68.935,69.1044,35103.0
2015-12-10 10:00:00,93.78,93.85,93.54,93.56,20469.0,69.0823,69.1339,68.9055,68.9202,20469.0
2015-12-10 10:05:00,93.64,93.78,93.61,93.74,10968.0,68.9792,69.0823,68.9571,69.0528,10968.0
2015-12-10 10:10:00,93.76,93.84,93.65,93.73,18365.0,69.0676,69.1265,68.9865,69.0455,18365.0
2015-12-10 10:15:00,93.72,93.84,93.67,93.83,19368.0,69.0381,69.1265,69.0013,69.1191,19368.0
2015-12-10 10:20:00,93.85,94.05,93.85,94.04,18782.0,69.1339,69.2812,69.1339,69.2738,18782.0
2015-12-10 10:25:00,94.06,94.22,94.06,94.12,14108.0,69.2885,69.4064,69.2885,69.3327,14108.0
2015-12-10 10:30:00,94.14,94.24,94.11,94.14,8619.0,69.3475,69.4211,69.3254,69.3475,8619.0
2015-12-10 10:35:00,94.17,94.44,94.17,94.44,18032.0,69.3696,69.5685,69.3696,69.5685,18032.0
2015-12-10 10:40:00,94.44,94.71,94.41,94.71,11730.0,69.5685,69.7674,69.5464,69.7674,11730.0
2015-12-10 10:45:00,94.74,94.77,94.63,94.67,12072.0,69.7895,69.8116,69.7084,69.7379,12072.0
2015-12-10 10:50:00,94.67,94.69,94.52,94.59,6222.0,69.7379,69.7526,69.6274,69.679,6222.0
2015-12-10 10:55:00,94.59,94.62,94.45,94.45,11026.0,69.679,69.7011,69.5758,69.5758,11026.0
2015-12-10 11:00:00,94.44,94.56,94.35,94.56,14127.0,69.5685,69.6569,69.5022,69.6569,14127.0
2015-12-10 11:05:00,94.6,94.62,94.5,94.59,9182.0,69.6863,69.7011,69.6127,69.679,9182.0
2015-12-10 11:10:00,94.62,94.74,94.61,94.63,12155.0,69.7011,69.7895,69.6937,69.7084,12155.0
2015-12-10 11:15:00,94.65,94.82,94.63,94.76,12530.0,69.7232,69.8484,69.7084,69.8042,12530.0
2015-12-10 11:20:00,94.81,95.0,94.81,94.91,8228.0,69.841,69.981,69.841,69.9147,8228.0
2015-12-10 11:25:00,94.88,95.0,94.88,94.94,9587.0,69.8926,69.981,69.8926,69.9368,9587.0
2015-12-10 11:30:00,94.89,94.89,94.69,94.7,12362.0,69.9,69.9,69.7526,69.76,12362.0
2015-12-10 11:35:00,94.69,94.8,94.67,94.73,8991.0,69.7526,69.8337,69.7379,69.7821,8991.0
2015-12-10 11:40:00,94.73,94.78,94.54,94.54,12071.0,69.7821,69.8189,69.6421,69.6421,12071.0
2015-12-10 11:45:00,94.54,94.7,94.52,94.68,12233.0,69.6421,69.76,69.6274,69.7453,12233.0
2015-12-10 11:50:00,94.67,94.7,94.47,94.5,10830.0,69.7379,69.76,69.5906,69.6127,10830.0
2015-12-10 11:55:00,94.48,94.69,94.47,94.69,12813.0,69.5979,69.7526,69.5906,69.7526,12813.0
2015-12-10 12:00:00,94.68,94.79,94.64,94.79,8737.0,69.7453,69.8263,69.7158,69.8263,8737.0
2015-12-10 12:05:00,94.81,94.83,94.61,94.61,10643.0,69.841,69.8558,69.6937,69.6937,10643.0
2015-12-10 12:10:00,94.57,94.57,94.46,94.47,15767.0,69.6642,69.6642,69.5832,69.5906,15767.0
2015-12-10 12:15:00,94.45,94.53,94.42,94.44,8694.0,69.5758,69.6348,69.5537,69.5685,8694.0
2015-12-10 12:20:00,94.44,94.61,94.43,94.59,5350.0,69.5685,69.6937,69.5611,69.679,5350.0
2015-12-10 12:25:00,94.6,94.78,94.6,94.74,8911.0,69.6863,69.8189,69.6863,69.7895,8911.0
2015-12-10 12:30:00,94.75,94.78,94.57,94.58,5581.0,69.7968,69.8189,69.6642,69.6716,5581.0
2015-12-10 12:35:00,94.57,94.68,94.52,94.58,14696.0,69.6642,69.7453,69.6274,69.6716,14696.0
2015-12-10 12:40:00,94.59,94.79,94.56,94.78,7439.0,69.679,69.8263,69.6569,69.8189,7439.0
2015-12-10 12:45:00,94.81,94.87,94.72,94.87,6706.0,69.841,69.8852,69.7747,69.8852,6706.0
2015-12-10 12:50:00,94.89,94.94,94.82,94.89,7230.0,69.9,69.9368,69.8484,69.9,7230.0
2015-12-10 12:55:00,94.95,95.1,94.94,95.06,11627.0,69.9442,70.0547,69.9368,70.0252,11627.0
2015-12-10 13:00:00,95.06,95.09,95.0,95.04,4900.0,70.0252,70.0473,69.981,70.0105,4900.0
2015-12-10 13:05:00,95.05,95.05,94.91,94.95,7127.0,70.0178,70.0178,69.9147,69.9442,7127.0
2015-12-10 13:10:00,94.98,94.98,94.8,94.91,7705.0,69.9663,69.9663,69.8337,69.9147,7705.0
2015-12-10 13:15:00,94.91,94.93,94.87,94.9,3113.0,69.9147,69.9294,69.8852,69.9073,3113.0
2015-12-10 13:20:00,94.89,95.0,94.89,94.92,7335.0,69.9,69.981,69.9,69.9221,7335.0
2015-12-10 13:25:00,94.9,94.94,94.84,94.9,4800.0,69.9073,69.9368,69.8631,69.9073,4800.0
2015-12-10 13:30:00,94.93,95.01,94.89,94.89,4051.0,69.9294,69.9884,69.9,69.9,4051.0
2015-12-10 13:35:00,94.93,94.96,94.87,94.93,7805.0,69.9294,69.9515,69.8852,69.9294,7805.0
2015-12-10 13:40:00,94.94,94.94,94.81,94.88,4353.0,69.9368,69.9368,69.841,69.8926,4353.0
2015-12-10 13:45:00,94.86,94.92,94.78,94.91,8964.0,69.8779,69.9221,69.8189,69.9147,8964.0
2015-12-10 13:50:00,94.91,94.92,94.8,94.84,7806.0,69.9147,69.9221,69.8337,69.8631,7806.0
2015-12-10 13:55:00,94.87,94.89,94.8,94.83,4502.0,69.8852,69.9,69.8337,69.8558,4502.0
2015-12-10 14:00:00,94.82,94.94,94.77,94.9,11473.0,69.8484,69.9368,69.8116,69.9073,11473.0
2015-12-10 14:05:00,94.91,95.04,94.88,94.97,6325.0,69.9147,70.0105,69.8926,69.9589,6325.0
2015-12-10 14:10:00,94.95,94.98,94.9,94.93,6602.0,69.9442,69.9663,69.9073,69.9294,6602.0
2015-12-10 14:15:00,94.95,95.01,94.94,94.99,11341.0,69.9442,69.9884,69.9368,69.9736,11341.0
2015-12-10 14:20:00,95.01,95.11,95.0,95.11,9326.0,69.9884,70.062,69.981,70.062,9326.0
2015-12-10 14:25:00,95.11,95.34,95.11,95.32,13005.0,70.062,70.2314,70.062,70.2167,13005.0
2015-12-10 14:30:00,95.34,95.37,95.21,95.24,16730.0,70.2314,70.2535,70.1357,70.1578,16730.0
2015-12-10 14:35:00,95.26,95.27,95.13,95.23,26389.0,70.1725,70.1799,70.0768,70.1504,26389.0
2015-12-10 14:40:00,95.25,95.4,95.25,95.33,11916.0,70.1652,70.2756,70.1652,70.2241,11916.0
2015-12-10 14:45:00,95.33,95.38,95.19,95.19,13157.0,70.2241,70.2609,70.121,70.121,13157.0
2015-12-10 14:50:00,95.18,95.18,95.0,95.03,8736.0,70.1136,70.1136,69.981,70.0031,8736.0
2015-12-10 14:55:00,95.05,95.09,94.97,95.01,17004.0,70.0178,70.0473,69.9589,69.9884,17004.0
2015-12-10 15:00:00,95.0,95.05,94.87,94.88,10861.0,69.981,70.0178,69.8852,69.8926,10861.0
2015-12-10 15:05:00,94.88,94.89,94.77,94.77,15389.0,69.8926,69.9,69.8116,69.8116,15389.0
2015-12-10 15:10:00,94.76,94.81,94.66,94.67,13786.0,69.8042,69.841,69.7305,69.7379,13786.0
2015-12-10 15:15:00,94.65,94.81,94.59,94.63,20281.0,69.7232,69.841,69.679,69.7084,20281.0
2015-12-10 15:20:00,94.65,94.67,94.56,94.62,9632.0,69.7232,69.7379,69.6569,69.7011,9632.0
2015-12-10 15:25:00,94.61,94.71,94.55,94.71,13760.0,69.6937,69.7674,69.6495,69.7674,13760.0
2015-12-10 15:30:00,94.72,94.72,94.51,94.67,17630.0,69.7747,69.7747,69.62,69.7379,17630.0
2015-12-10 15:35:00,94.66,94.7,94.58,94.66,12404.0,69.7305,69.76,69.6716,69.7305,12404.0
2015-12-10 15:40:00,94.67,94.8,94.66,94.68,21681.0,69.7379,69.8337,69.7305,69.7453,21681.0
2015-12-10 15:45:00,94.68,94.7,94.45,94.5,33676.0,69.7453,69.76,69.5758,69.6127,33676.0
2015-12-10 15:50:00,94.51,94.53,94.34,94.38,22906.0,69.62,69.6348,69.4948,69.5243,22906.0
2015-12-10 15:55:00,94.37,94.43,94.28,94.36,144885.0,69.5169,69.5611,69.4506,69.5095,144885.0
2015-12-11 09:30:00,92.75,93.3,92.61,92.7,36778.0,68.3235,68.7287,68.2204,68.2867,36778.0
2015-12-11 09:35:00,92.77,93.09,92.76,93.0,14719.0,68.3383,68.574,68.3309,68.5077,14719.0
2015-12-11 09:40:00,93.0,93.24,92.96,93.19,9068.0,68.5077,68.6845,68.4782,68.6477,9068.0
2015-12-11 09:45:00,93.16,93.19,93.02,93.09,16644.0,68.6256,68.6477,68.5224,68.574,16644.0
2015-12-11 09:50:00,93.06,93.17,92.99,93.12,14096.0,68.5519,68.6329,68.5003,68.5961,14096.0
2015-12-11 09:55:00,93.14,93.18,93.0,93.14,13315.0,68.6108,68.6403,68.5077,68.6108,13315.0
2015-12-11 10:00:00,93.09,93.29,92.99,93.28,16457.0,68.574,68.7213,68.5003,68.714,16457.0
2015-12-11 10:05:00,93.32,93.44,93.15,93.18,13167.0,68.7434,68.8318,68.6182,68.6403,13167.0
2015-12-11 10:10:00,93.14,93.3,93.12,93.29,12479.0,68.6108,68.7287,68.5961,68.7213,12479.0
2015-12-11 10:15:00,93.34,93.35,93.18,93.23,11902.0,68.7582,68.7655,68.6403,68.6771,11902.0
2015-12-11 10:20:00,93.2,93.21,93.01,93.16,16249.0,68.655,68.6624,68.5151,68.6256,16249.0
2015-12-11 10:25:00,93.16,93.38,93.15,93.37,10133.0,68.6256,68.7876,68.6182,68.7803,10133.0
2015-12-11 10:30:00,93.35,93.52,93.17,93.17,14064.0,68.7655,68.8908,68.6329,68.6329,14064.0
2015-12-11 10:35:00,93.2,93.27,93.06,93.09,9566.0,68.655,68.7066,68.5519,68.574,9566.0
2015-12-11 10:40:00,93.11,93.19,93.02,93.02,10253.0,68.5887,68.6477,68.5224,68.5224,10253.0
2015-12-11 10:45:00,93.04,93.16,93.0,93.0,8805.0,68.5372,68.6256,68.5077,68.5077,8805.0
2015-12-11 10:50:00,93.0,93.04,92.89,93.04,11426.0,68.5077,68.5372,68.4267,68.5372,11426.0
2015-12-11 10:55:00,93.0,93.01,92.72,92.75,8799.0,68.5077,68.5151,68.3014,68.3235,8799.0
2015-12-11 11:00:00,92.79,92.88,92.71,92.74,11560.0,68.353,68.4193,68.2941,68.3162,11560.0
2015-12-11 11:05:00,92.76,92.93,92.74,92.74,24140.0,68.3309,68.4561,68.3162,68.3162,24140.0
2015-12-11 11:10:00,92.73,92.79,92.63,92.71,27573.0,68.3088,68.353,68.2351,68.2941,27573.0
2015-12-11 11:15:00,92.69,92.9,92.55,92.88,21024.0,68.2793,68.434,68.1762,68.4193,21024.0
2015-12-11 11:20:00,92.87,92.93,92.82,92.83,30902.0,68.4119,68.4561,68.3751,68.3825,30902.0
2015-12-11 11:25:00,92.86,92.86,92.69,92.81,21199.0,68.4046,68.4046,68.2793,68.3677,21199.0
2015-12-11 11:30:00,92.86,92.87,92.63,92.63,19884.0,68.4046,68.4119,68.2351,68.2351,19884.0
2015-12-11 11:35:00,92.61,92.78,92.5,92.72,13382.0,68.2204,68.3456,68.1394,68.3014,13382.0
2015-12-11 11:40:00,92.74,93.05,92.74,93.03,17277.0,68.3162,68.5445,68.3162,68.5298,17277.0
2015-12-11 11:45:00,93.02,93.08,92.97,92.98,22342.0,68.5224,68.5666,68.4856,68.493,22342.0
2015-12-11 11:50:00,92.97,93.05,92.89,93.01,12259.0,68.4856,68.5445,68.4267,68.5151,12259.0
2015-12-11 11:55:00,93.02,93.02,92.72,92.76,27527.0,68.5224,68.5224,68.3014,68.3309,27527.0
2015-12-11 12:00:00,92.75,92.82,92.61,92.7,32251.0,68.3235,68.3751,68.2204,68.2867,32251.0
2015-12-11 12:05:00,92.67,92.71,92.52,92.54,6393.0,68.2646,68.2941,68.1541,68.1689,6393.0
2015-12-11 12:10:00,92.58,92.67,92.56,92.57,3598.0,68.1983,68.2646,68.1836,68.191,3598.0
2015-12-11 12:15:00,92.56,92.57,92.41,92.46,8009.0,68.1836,68.191,68.0731,68.1099,8009.0
2015-12-11 12:20:00,92.48,92.68,92.42,92.5,7029.0,68.1247,68.272,68.0805,68.1394,7029.0
2015-12-11 12:25:00,92.48,92.52,92.36,92.4,12953.0,68.1247,68.1541,68.0363,68.0657,12953.0
2015-12-11 12:30:00,92.39,92.48,92.35,92.39,13819.0,68.0584,68.1247,68.0289,68.0584,13819.0
2015-12-11 12:35:00,92.37,92.54,92.37,92.53,20693.0,68.0436,68.1689,68.0436,68.1615,20693.0
2015-12-11 12:40:00,92.54,92.55,92.43,92.49,15671.0,68.1689,68.1762,68.0878,68.132,15671.0
2015-12-11 12:45:00,92.49,92.61,92.49,92.52,8955.0,68.132,68.2204,68.132,68.1541,8955.0
2015-12-11 12:50:00,92.52,92.52,92.29,92.39,24597.0,68.1541,68.1541,67.9847,68.0584,24597.0
2015-12-11 12:55:00,92.39,92.47,92.38,92.44,47473.0,68.0584,68.1173,68.051,68.0952,47473.0
2015-12-11 13:00:00,92.45,92.7,92.42,92.7,17539.0,68.1026,68.2867,68.0805,68.2867,17539.0
2015-12-11 13:05:00,92.73,92.76,92.66,92.75,38574.0,68.3088,68.3309,68.2572,68.3235,38574.0
2015-12-11 13:10:00,92.74,92.87,92.71,92.85,18704.0,68.3162,68.4119,68.2941,68.3972,18704.0
2015-12-11 13:15:00,92.83,92.88,92.67,92.84,28811.0,68.3825,68.4193,68.2646,68.3898,28811.0
2015-12-11 13:20:00,92.84,92.88,92.69,92.73,10694.0,68.3898,68.4193,68.2793,68.3088,10694.0
2015-12-11 13:25:00,92.67,92.81,92.6,92.6,29441.0,68.2646,68.3677,68.2131,68.2131,29441.0
2015-12-11 13:30:00,92.63,92.68,92.49,92.62,17362.0,68.2351,68.272,68.132,68.2278,17362.0
2015-12-11 13:35:00,92.63,92.72,92.62,92.67,5543.0,68.2351,68.3014,68.2278,68.2646,5543.0
2015-12-11 13:40:00,92.66,92.7,92.6,92.67,6077.0,68.2572,68.2867,68.2131,68.2646,6077.0
2015-12-11 13:45:00,92.76,92.77,92.66,92.66,5183.0,68.3309,68.3383,68.2572,68.2572,5183.0
2015-12-11 13:50:00,92.65,92.82,92.65,92.78,7502.0,68.2499,68.3751,68.2499,68.3456,7502.0
2015-12-11 13:55:00,92.74,92.82,92.61,92.67,10251.0,68.3162,68.3751,68.2204,68.2646,10251.0
2015-12-11 14:00:00,92.68,92.78,92.63,92.67,11872.0,68.272,68.3456,68.2351,68.2646,11872.0
2015-12-11 14:05:00,92.67,92.68,92.61,92.65,14390.0,68.2646,68.272,68.2204,68.2499,14390.0
2015-12-11 14:10:00,92.68,92.83,92.66,92.76,21167.0,68.272,68.3825,68.2572,68.3309,21167.0
2015-12-11 14:15:00,92.78,92.97,92.78,92.95,20547.0,68.3456,68.4856,68.3456,68.4709,20547.0
2015-12-11 14:20:00,92.94,92.95,92.71,92.79,40467.0,68.4635,68.4709,68.2941,68.353,40467.0
2015-12-11 14:25:00,92.81,92.84,92.58,92.78,41982.0,68.3677,68.3898,68.1983,68.3456,41982.0
2015-12-11 14:30:00,92.78,92.78,92.65,92.76,16815.0,68.3456,68.3456,68.2499,68.3309,16815.0
2015-12-11 14:35:00,92.75,92.89,92.74,92.87,12104.0,68.3235,68.4267,68.3162,68.4119,12104.0
2015-12-11 14:40:00,92.82,92.94,92.73,92.9,12868.0,68.3751,68.4635,68.3088,68.434,12868.0
2015-12-11 14:45:00,92.9,92.92,92.84,92.85,49810.0,68.434,68.4488,68.3898,68.3972,49810.0
2015-12-11 14:50:00,92.85,92.91,92.8,92.89,45625.0,68.3972,68.4414,68.3604,68.4267,45625.0
2015-12-11 14:55:00,92.87,92.89,92.78,92.78,13496.0,68.4119,68.4267,68.3456,68.3456,13496.0
2015-12-11 15:00:00,92.8,92.84,92.67,92.67,18952.0,68.3604,68.3898,68.2646,68.2646,18952.0
2015-12-11 15:05:00,92.68,92.69,92.44,92.45,8051.0,68.272,68.2793,68.0952,68.1026,8051.0
2015-12-11 15:10:00,92.44,92.54,92.34,92.38,16658.0,68.0952,68.1689,68.0215,68.051,16658.0
2015-12-11 15:15:00,92.37,92.42,92.18,92.22,22520.0,68.0436,68.0805,67.9037,67.9331,22520.0
2015-12-11 15:20:00,92.2,92.24,92.02,92.02,22914.0,67.9184,67.9479,67.7858,67.7858,22914.0
2015-12-11 15:25:00,92.04,92.22,91.85,92.19,27480.0,67.8005,67.9331,67.6606,67.911,27480.0
2015-12-11 15:30:00,92.18,92.32,92.07,92.28,22584.0,67.9037,68.0068,67.8226,67.9773,22584.0
2015-12-11 15:35:00,92.29,92.53,92.26,92.33,33653.0,67.9847,68.1615,67.9626,68.0142,33653.0
2015-12-11 15:40:00,92.33,92.36,92.15,92.17,41829.0,68.0142,68.0363,67.8816,67.8963,41829.0
2015-12-11 15:45:00,92.17,92.44,92.17,92.43,32980.0,67.8963,68.0952,67.8963,68.0878,32980.0
2015-12-11 15:50:00,92.43,92.48,92.29,92.31,35172.0,68.0878,68.1247,67.9847,67.9994,35172.0
2015-12-11 15:55:00,92.32,92.45,92.29,92.39,102794.0,68.0068,68.1026,67.9847,68.0584,102794.0
2015-12-14 09:30:00,92.73,93.32,92.72,93.24,55673.0,68.3088,68.7434,68.3014,68.6845,55673.0
2015-12-14 09:35:00,93.16,93.48,92.8,92.8,25688.0,68.6256,68.8613,68.3604,68.3604,25688.0
2015-12-14 09:40:00,92.89,92.89,92.31,92.36,20689.0,68.4267,68.4267,67.9994,68.0363,20689.0
2015-12-14 09:45:00,92.33,92.72,92.33,92.69,20902.0,68.0142,68.3014,68.0142,68.2793,20902.0
2015-12-14 09:50:00,92.67,92.8,92.49,92.5,27235.0,68.2646,68.3604,68.132,68.1394,27235.0
2015-12-14 09:55:00,92.51,92.58,92.23,92.32,23020.0,68.1468,68.1983,67.9405,68.0068,23020.0
2015-12-14 10:00:00,92.31,92.56,92.27,92.4,29405.0,67.9994,68.1836,67.97,68.0657,29405.0
2015-12-14 10:05:00,92.4,92.76,92.4,92.7,36557.0,68.0657,68.3309,68.0657,68.2867,36557.0
2015-12-14 10:10:00,92.65,92.65,91.95,92.11,45110.0,68.2499,68.2499,67.7342,67.8521,45110.0
2015-12-14 10:15:00,92.07,92.82,92.06,92.27,86600.0,67.8226,68.3751,67.8153,67.97,86600.0
2015-12-14 10:20:00,92.27,92.32,92.14,92.25,24374.0,67.97,68.0068,67.8742,67.9552,24374.0
2015-12-14 10:25:00,92.25,92.31,92.01,92.02,18204.0,67.9552,67.9994,67.7784,67.7858,18204.0
2015-12-14 10:30:00,92.04,92.34,92.03,92.18,23445.0,67.8005,68.0215,67.7932,67.9037,23445.0
2015-12-14 10:35:00,92.17,92.5,92.12,92.47,27185.0,67.8963,68.1394,67.8595,68.1173,27185.0
2015-12-14 10:40:00,92.46,92.46,92.31,92.37,10776.0,68.1099,68.1099,67.9994,68.0436,10776.0
2015-12-14 10:45:00,92.37,92.39,92.14,92.17,13238.0,68.0436,68.0584,67.8742,67.8963,13238.0
2015-12-14 10:50:00,92.13,92.13,91.9,91.92,11166.0,67.8668,67.8668,67.6974,67.7121,11166.0
2015-12-14 10:55:00,91.98,92.21,91.98,92.2,7418.0,67.7563,67.9258,67.7563,67.9184,7418.0
2015-12-14 11:00:00,92.22,92.24,92.01,92.13,6406.0,67.9331,67.9479,67.7784,67.8668,6406.0
2015-12-14 11:05:00,92.12,92.18,91.98,91.98,12505.0,67.8595,67.9037,67.7563,67.7563,12505.0
2015-12-14 11:10:00,91.97,91.99,91.7,91.76,26233.0,67.749,67.7637,67.5501,67.5943,26233.0
2015-12-14 11:15:00,91.79,91.79,91.53,91.62,15559.0,67.6164,67.6164,67.4248,67.4911,15559.0
2015-12-14 11:20:00,91.65,91.89,91.65,91.77,12299.0,67.5132,67.69,67.5132,67.6016,12299.0
2015-12-14 11:25:00,91.77,91.81,91.65,91.78,19899.0,67.6016,67.6311,67.5132,67.609,19899.0
2015-12-14 11:30:00,91.76,91.76,91.59,91.66,16974.0,67.5943,67.5943,67.469,67.5206,16974.0
2015-12-14 11:35:00,91.65,91.69,91.45,91.58,26395.0,67.5132,67.5427,67.3659,67.4617,26395.0
2015-12-14 11:40:00,91.58,91.78,91.49,91.73,18143.0,67.4617,67.609,67.3954,67.5722,18143.0
2015-12-14 11:45:00,91.76,91.83,91.62,91.68,24462.0,67.5943,67.6458,67.4911,67.5353,24462.0
2015-12-14 11:50:00,91.66,91.98,91.66,91.98,22839.0,67.5206,67.7563,67.5206,67.7563,22839.0
2015-12-14 11:55:00,91.99,92.09,91.91,92.04,18637.0,67.7637,67.8374,67.7048,67.8005,18637.0
2015-12-14 12:00:00,92.06,92.14,92.01,92.12,11716.0,67.8153,67.8742,67.7784,67.8595,11716.0
2015-12-14 12:05:00,92.12,92.52,92.1,92.5,32090.0,67.8595,68.1541,67.8447,68.1394,32090.0
2015-12-14 12:10:00,92.55,92.63,92.41,92.48,11760.0,68.1762,68.2351,68.0731,68.1247,11760.0
2015-12-14 12:15:00,92.47,92.58,92.38,92.55,25476.0,68.1173,68.1983,68.051,68.1762,25476.0
2015-12-14 12:20:00,92.53,92.53,92.35,92.51,11501.0,68.1615,68.1615,68.0289,68.1468,11501.0
2015-12-14 12:25:00,92.52,92.64,92.48,92.64,16737.0,68.1541,68.2425,68.1247,68.2425,16737.0
2015-12-14 12:30:00,92.65,92.77,92.53,92.56,14515.0,68.2499,68.3383,68.1615,68.1836,14515.0
2015-12-14 12:35:00,92.54,92.57,92.33,92.35,14831.0,68.1689,68.191,68.0142,68.0289,14831.0
2015-12-14 12:40:00,92.34,92.44,92.16,92.16,25379.0,68.0215,68.0952,67.8889,67.8889,25379.0
2015-12-14 12:45:00,92.19,92.35,92.07,92.07,15985.0,67.911,68.0289,67.8226,67.8226,15985.0
2015-12-14 12:50:00,92.06,92.39,92.05,92.37,12446.0,67.8153,68.0584,67.8079,68.0436,12446.0
2015-12-14 12:55:00,92.39,92.57,92.35,92.53,32446.0,68.0584,68.191,68.0289,68.1615,32446.0
2015-12-14 13:00:00,92.53,92.64,92.44,92.51,22891.0,68.1615,68.2425,68.0952,68.1468,22891.0
2015-12-14 13:05:00,92.53,92.56,92.35,92.36,14934.0,68.1615,68.1836,68.0289,68.0363,14934.0
2015-12-14 13:10:00,92.36,92.4,92.23,92.24,11264.0,68.0363,68.0657,67.9405,67.9479,11264.0
2015-12-14 13:15:00,92.24,92.26,92.16,92.18,9471.0,67.9479,67.9626,67.8889,67.9037,9471.0
2015-12-14 13:20:00,92.18,92.24,92.1,92.19,21047.0,67.9037,67.9479,67.8447,67.911,21047.0
2015-12-14 13:25:00,92.2,92.31,92.12,92.31,10055.0,67.9184,67.9994,67.8595,67.9994,10055.0
2015-12-14 13:30:00,92.29,92.4,92.24,92.29,11425.0,67.9847,68.0657,67.9479,67.9847,11425.0
2015-12-14 13:35:00,92.28,92.28,92.09,92.09,9751.0,67.9773,67.9773,67.8374,67.8374,9751.0
2015-12-14 13:40:00,92.11,92.14,91.96,91.96,15974.0,67.8521,67.8742,67.7416,67.7416,15974.0
2015-12-14 13:45:00,91.96,92.11,91.86,92.1,22376.0,67.7416,67.8521,67.6679,67.8447,22376.0
2015-12-14 13:50:00,92.08,92.17,92.05,92.17,9613.0,67.83,67.8963,67.8079,67.8963,9613.0
2015-12-14 13:55:00,92.16,92.24,92.14,92.21,14976.0,67.8889,67.9479,67.8742,67.9258,14976.0
2015-12-14 14:00:00,92.22,92.24,91.99,92.04,17349.0,67.9331,67.9479,67.7637,67.8005,17349.0
2015-12-14 14:05:00,92.05,92.26,92.05,92.21,20513.0,67.8079,67.9626,67.8079,67.9258,20513.0
2015-12-14 14:10:00,92.22,92.44,92.17,92.25,19259.0,67.9331,68.0952,67.8963,67.9552,19259.0
2015-12-14 14:15:00,92.26,92.29,92.12,92.24,18133.0,67.9626,67.9847,67.8595,67.9479,18133.0
2015-12-14 14:20:00,92.24,92.24,92.08,92.1,14289.0,67.9479,67.9479,67.83,67.8447,14289.0
2015-12-14 14:25:00,92.11,92.12,92.04,92.05,15877.0,67.8521,67.8595,67.8005,67.8079,15877.0
2015-12-14 14:30:00,92.05,92.05,91.92,91.98,16681.0,67.8079,67.8079,67.7121,67.7563,16681.0
2015-12-14 14:35:00,91.98,92.06,91.93,92.06,18685.0,67.7563,67.8153,67.7195,67.8153,18685.0
2015-12-14 14:40:00,92.07,92.25,92.07,92.14,15575.0,67.8226,67.9552,67.8226,67.8742,15575.0
2015-12-14 14:45:00,92.11,92.41,92.1,92.4,22847.0,67.8521,68.0731,67.8447,68.0657,22847.0
2015-12-14 14:50:00,92.39,92.53,92.34,92.51,20381.0,68.0584,68.1615,68.0215,68.1468,20381.0
2015-12-14 14:55:00,92.5,92.53,92.39,92.44,17891.0,68.1394,68.1615,68.0584,68.0952,17891.0
2015-12-14 15:00:00,92.42,92.42,92.17,92.21,25646.0,68.0805,68.0805,67.8963,67.9258,25646.0
2015-12-14 15:05:00,92.21,92.28,92.05,92.12,22098.0,67.9258,67.9773,67.8079,67.8595,22098.0
2015-12-14 15:10:00,92.11,92.21,92.06,92.1,15077.0,67.8521,67.9258,67.8153,67.8447,15077.0
2015-12-14 15:15:00,92.08,92.37,92.05,92.33,29560.0,67.83,68.0436,67.8079,68.0142,29560.0
2015-12-14 15:20:00,92.34,92.42,92.3,92.36,35716.0,68.0215,68.0805,67.9921,68.0363,35716.0
2015-12-14 15:25:00,92.37,92.5,92.34,92.45,26662.0,68.0436,68.1394,68.0215,68.1026,26662.0
2015-12-14 15:30:00,92.44,92.53,92.38,92.5,35550.0,68.0952,68.1615,68.051,68.1394,35550.0
2015-12-14 15:35:00,92.5,92.66,92.41,92.51,37753.0,68.1394,68.2572,68.0731,68.1468,37753.0
2015-12-14 15:40:00,92.52,92.52,92.29,92.34,42806.0,68.1541,68.1541,67.9847,68.0215,42806.0
2015-12-14 15:45:00,92.35,92.63,92.34,92.6,66310.0,68.0289,68.2351,68.0215,68.2131,66310.0
2015-12-14 15:50:00,92.6,92.71,92.53,92.71,61314.0,68.2131,68.2941,68.1615,68.2941,61314.0
2015-12-14 15:55:00,92.71,92.82,92.61,92.77,131815.0,68.2941,68.3751,68.2204,68.3383,131815.0
2015-12-15 09:30:00,93.73,94.49,93.73,94.04,73935.0,69.0455,69.6053,69.0455,69.2738,73935.0
2015-12-15 09:35:00,94.01,94.32,93.93,94.15,29135.0,69.2517,69.4801,69.1928,69.3548,29135.0
2015-12-15 09:40:00,94.12,94.48,94.12,94.23,40264.0,69.3327,69.5979,69.3327,69.4138,40264.0
2015-12-15 09:45:00,94.28,94.64,94.25,94.39,36051.0,69.4506,69.7158,69.4285,69.5316,36051.0
2015-12-15 09:50:00,94.45,94.68,94.43,94.51,35610.0,69.5758,69.7453,69.5611,69.62,35610.0
2015-12-15 09:55:00,94.52,94.69,94.44,94.44,13596.0,69.6274,69.7526,69.5685,69.5685,13596.0
2015-12-15 10:00:00,94.45,94.63,94.43,94.55,22462.0,69.5758,69.7084,69.5611,69.6495,22462.0
2015-12-15 10:05:00,94.57,94.71,94.56,94.59,27416.0,69.6642,69.7674,69.6569,69.679,27416.0
2015-12-15 10:10:00,94.53,94.73,94.53,94.69,21001.0,69.6348,69.7821,69.6348,69.7526,21001.0
2015-12-15 10:15:00,94.67,94.73,94.61,94.68,26570.0,69.7379,69.7821,69.6937,69.7453,26570.0
2015-12-15 10:20:00,94.66,94.7,94.5,94.63,21318.0,69.7305,69.76,69.6127,69.7084,21318.0
2015-12-15 10:25:00,94.64,94.74,94.63,94.65,17521.0,69.7158,69.7895,69.7084,69.7232,17521.0
2015-12-15 10:30:00,94.69,94.69,94.37,94.37,13233.0,69.7526,69.7526,69.5169,69.5169,13233.0
2015-12-15 10:35:00,94.36,94.61,94.34,94.56,26820.0,69.5095,69.6937,69.4948,69.6569,26820.0
2015-12-15 10:40:00,94.56,94.77,94.55,94.77,20031.0,69.6569,69.8116,69.6495,69.8116,20031.0
2015-12-15 10:45:00,94.77,95.1,94.76,95.01,41160.0,69.8116,70.0547,69.8042,69.9884,41160.0
2015-12-15 10:50:00,95.01,95.08,94.96,94.98,20454.0,69.9884,70.0399,69.9515,69.9663,20454.0
2015-12-15 10:55:00,94.99,95.01,94.79,94.83,14649.0,69.9736,69.9884,69.8263,69.8558,14649.0
2015-12-15 11:00:00,94.81,94.95,94.73,94.93,10157.0,69.841,69.9442,69.7821,69.9294,10157.0
2015-12-15 11:05:00,94.93,95.05,94.91,94.99,17113.0,69.9294,70.0178,69.9147,69.9736,17113.0
2015-12-15 11:10:00,95.0,95.03,94.85,94.85,16751.0,69.981,70.0031,69.8705,69.8705,16751.0
2015-12-15 11:15:00,94.82,94.89,94.73,94.79,14159.0,69.8484,69.9,69.7821,69.8263,14159.0
2015-12-15 11:20:00,94.77,94.9,94.7,94.87,20138.0,69.8116,69.9073,69.76,69.8852,20138.0
2015-12-15 11:25:00,94.84,95.01,94.79,95.01,21690.0,69.8631,69.9884,69.8263,69.9884,21690.0
2015-12-15 11:30:00,95.01,95.18,94.9,94.94,20291.0,69.9884,70.1136,69.9073,69.9368,20291.0
2015-12-15 11:35:00,94.94,94.94,94.82,94.92,14150.0,69.9368,69.9368,69.8484,69.9221,14150.0
2015-12-15 11:40:00,94.93,94.95,94.62,94.63,18324.0,69.9294,69.9442,69.7011,69.7084,18324.0
2015-12-15 11:45:00,94.61,94.65,94.5,94.52,18064.0,69.6937,69.7232,69.6127,69.6274,18064.0
2015-12-15 11:50:00,94.5,94.59,94.46,94.57,24341.0,69.6127,69.679,69.5832,69.6642,24341.0
2015-12-15 11:55:00,94.56,94.9,94.56,94.9,18057.0,69.6569,69.9073,69.6569,69.9073,18057.0
2015-12-15 12:00:00,94.85,94.98,94.8,94.9,9740.0,69.8705,69.9663,69.8337,69.9073,9740.0
2015-12-15 12:05:00,94.9,95.04,94.89,94.92,11997.0,69.9073,70.0105,69.9,69.9221,11997.0
2015-12-15 12:10:00,94.88,94.88,94.8,94.84,8748.0,69.8926,69.8926,69.8337,69.8631,8748.0
2015-12-15 12:15:00,94.84,94.96,94.84,94.89,8465.0,69.8631,69.9515,69.8631,69.9,8465.0
2015-12-15 12:20:00,94.88,95.06,94.88,94.88,8945.0,69.8926,70.0252,69.8926,69.8926,8945.0
2015-12-15 12:25:00,94.88,94.94,94.84,94.91,11039.0,69.8926,69.9368,69.8631,69.9147,11039.0
2015-12-15 12:30:00,94.89,95.25,94.89,95.18,30096.0,69.9,70.1652,69.9,70.1136,30096.0
2015-12-15 12:35:00,95.24,95.46,95.22,95.26,25556.0,70.1578,70.3198,70.1431,70.1725,25556.0
2015-12-15 12:40:00,95.28,95.37,95.12,95.13,14316.0,70.1873,70.2535,70.0694,70.0768,14316.0
2015-12-15 12:45:00,95.15,95.27,95.14,95.22,8780.0,70.0915,70.1799,70.0841,70.1431,8780.0
2015-12-15 12:50:00,95.23,95.24,95.11,95.18,7031.0,70.1504,70.1578,70.062,70.1136,7031.0
2015-12-15 12:55:00,95.17,95.47,95.17,95.4,23813.0,70.1062,70.3272,70.1062,70.2756,23813.0
2015-12-15 13:00:00,95.41,95.49,95.27,95.32,13926.0,70.283,70.3419,70.1799,70.2167,13926.0
2015-12-15 13:05:00,95.34,95.39,95.21,95.24,11883.0,70.2314,70.2683,70.1357,70.1578,11883.0
2015-12-15 13:10:00,95.23,95.3,95.16,95.27,9200.0,70.1504,70.202,70.0989,70.1799,9200.0
2015-12-15 13:15:00,95.29,95.38,95.25,95.3,7402.0,70.1946,70.2609,70.1652,70.202,7402.0
2015-12-15 13:20:00,95.28,95.31,95.12,95.2,11717.0,70.1873,70.2094,70.0694,70.1283,11717.0
2015-12-15 13:25:00,95.2,95.22,95.1,95.22,18906.0,70.1283,70.1431,70.0547,70.1431,18906.0
2015-12-15 13:30:00,95.2,95.28,95.1,95.19,15992.0,70.1283,70.1873,70.0547,70.121,15992.0
2015-12-15 13:35:00,95.2,95.46,95.2,95.39,13390.0,70.1283,70.3198,70.1283,70.2683,13390.0
2015-12-15 13:40:00,95.39,95.41,95.23,95.27,9735.0,70.2683,70.283,70.1504,70.1799,9735.0
2015-12-15 13:45:00,95.26,95.4,95.25,95.31,10735.0,70.1725,70.2756,70.1652,70.2094,10735.0
2015-12-15 13:50:00,95.32,95.56,95.32,95.52,27438.0,70.2167,70.3935,70.2167,70.364,27438.0
2015-12-15 13:55:00,95.56,95.61,95.5,95.5,16419.0,70.3935,70.4303,70.3493,70.3493,16419.0
2015-12-15 14:00:00,95.51,95.53,95.34,95.49,25739.0,70.3567,70.3714,70.2314,70.3419,25739.0
2015-12-15 14:05:00,95.47,95.56,95.38,95.39,31363.0,70.3272,70.3935,70.2609,70.2683,31363.0
2015-12-15 14:10:00,95.4,95.57,95.38,95.54,16592.0,70.2756,70.4009,70.2609,70.3788,16592.0
2015-12-15 14:15:00,95.57,95.64,95.5,95.6,14870.0,70.4009,70.4524,70.3493,70.423,14870.0
2015-12-15 14:20:00,95.59,95.71,95.53,95.53,16118.0,70.4156,70.504,70.3714,70.3714,16118.0
2015-12-15 14:25:00,95.55,95.66,95.47,95.65,29052.0,70.3861,70.4672,70.3272,70.4598,29052.0
2015-12-15 14:30:00,95.66,95.69,95.5,95.5,20152.0,70.4672,70.4893,70.3493,70.3493,20152.0
2015-12-15 14:35:00,95.52,95.56,95.43,95.43,16477.0,70.364,70.3935,70.2977,70.2977,16477.0
2015-12-15 14:40:00,95.44,95.52,95.39,95.52,40276.0,70.3051,70.364,70.2683,70.364,40276.0
2015-12-15 14:45:00,95.52,95.54,95.44,95.44,22460.0,70.364,70.3788,70.3051,70.3051,22460.0
2015-12-15 14:50:00,95.44,95.51,95.42,95.45,11317.0,70.3051,70.3567,70.2904,70.3125,11317.0
2015-12-15 14:55:00,95.45,95.45,95.33,95.36,16102.0,70.3125,70.3125,70.2241,70.2462,16102.0
2015-12-15 15:00:00,95.35,95.38,95.29,95.3,23226.0,70.2388,70.2609,70.1946,70.202,23226.0
2015-12-15 15:05:00,95.3,95.38,95.28,95.34,19642.0,70.202,70.2609,70.1873,70.2314,19642.0
2015-12-15 15:10:00,95.33,95.33,95.19,95.2,18511.0,70.2241,70.2241,70.121,70.1283,18511.0
2015-12-15 15:15:00,95.22,95.27,95.16,95.24,32824.0,70.1431,70.1799,70.0989,70.1578,32824.0
2015-12-15 15:20:00,95.23,95.23,95.11,95.19,29461.0,70.1504,70.1504,70.062,70.121,29461.0
2015-12-15 15:25:00,95.19,95.19,95.12,95.12,34879.0,70.121,70.121,70.0694,70.0694,34879.0
2015-12-15 15:30:00,95.11,95.11,94.94,94.97,33969.0,70.062,70.062,69.9368,69.9589,33969.0
2015-12-15 15:35:00,94.96,94.96,94.85,94.9,90787.0,69.9515,69.9515,69.8705,69.9073,90787.0
2015-12-15 15:40:00,94.89,94.92,94.86,94.89,80705.0,69.9,69.9221,69.8779,69.9,80705.0
2015-12-15 15:45:00,94.88,94.93,94.8,94.86,131948.0,69.8926,69.9294,69.8337,69.8779,131948.0
2015-12-15 15:50:00,94.87,94.88,94.77,94.81,79901.0,69.8852,69.8926,69.8116,69.841,79901.0
2015-12-15 15:55:00,94.8,94.87,94.78,94.83,192338.0,69.8337,69.8852,69.8189,69.8558,192338.0
2015-12-16 09:30:00,95.59,96.19,95.51,96.05,32736.0,70.4156,70.8576,70.3567,70.7545,32736.0
2015-12-16 09:35:00,95.99,95.99,95.31,95.67,45210.0,70.7103,70.7103,70.2094,70.4745,45210.0
2015-12-16 09:40:00,95.68,95.9,95.61,95.79,18906.0,70.4819,70.644,70.4303,70.5629,18906.0
2015-12-16 09:45:00,95.83,96.11,95.52,95.6,21568.0,70.5924,70.7987,70.364,70.423,21568.0
2015-12-16 09:50:00,95.64,95.64,95.22,95.39,14540.0,70.4524,70.4524,70.1431,70.2683,14540.0
2015-12-16 09:55:00,95.36,95.36,94.9,94.92,16184.0,70.2462,70.2462,69.9073,69.9221,16184.0
2015-12-16 10:00:00,94.95,95.3,94.94,95.21,18344.0,69.9442,70.202,69.9368,70.1357,18344.0
2015-12-16 10:05:00,95.18,95.25,95.07,95.07,21807.0,70.1136,70.1652,70.0326,70.0326,21807.0
2015-12-16 10:10:00,95.05,95.09,94.89,94.92,14749.0,70.0178,70.0473,69.9,69.9221,14749.0
2015-12-16 10:15:00,94.95,95.32,94.95,95.27,17296.0,69.9442,70.2167,69.9442,70.1799,17296.0
2015-12-16 10:20:00,95.34,95.46,95.24,95.39,22205.0,70.2314,70.3198,70.1578,70.2683,22205.0
2015-12-16 10:25:00,95.39,95.48,95.18,95.18,11262.0,70.2683,70.3346,70.1136,70.1136,11262.0
2015-12-16 10:30:00,95.17,95.32,95.08,95.08,21315.0,70.1062,70.2167,70.0399,70.0399,21315.0
2015-12-16 10:35:00,95.04,95.13,94.86,94.98,14762.0,70.0105,70.0768,69.8779,69.9663,14762.0
2015-12-16 10:40:00,94.96,95.09,94.85,94.92,14016.0,69.9515,70.0473,69.8705,69.9221,14016.0
2015-12-16 10:45:00,94.91,95.07,94.76,94.99,14043.0,69.9147,70.0326,69.8042,69.9736,14043.0
2015-12-16 10:50:00,95.07,95.09,94.89,94.94,10513.0,70.0326,70.0473,69.9,69.9368,10513.0
2015-12-16 10:55:00,94.96,95.07,94.88,94.92,11300.0,69.9515,70.0326,69.8926,69.9221,11300.0
2015-12-16 11:00:00,94.91,94.98,94.72,94.72,33495.0,69.9147,69.9663,69.7747,69.7747,33495.0
2015-12-16 11:05:00,94.7,94.82,94.67,94.71,20259.0,69.76,69.8484,69.7379,69.7674,20259.0
2015-12-16 11:10:00,94.71,94.79,94.64,94.74,10728.0,69.7674,69.8263,69.7158,69.7895,10728.0
2015-12-16 11:15:00,94.74,94.76,94.44,94.51,21493.0,69.7895,69.8042,69.5685,69.62,21493.0
2015-12-16 11:20:00,94.54,94.6,94.41,94.42,12918.0,69.6421,69.6863,69.5464,69.5537,12918.0
2015-12-16 11:25:00,94.4,94.67,94.4,94.59,14003.0,69.539,69.7379,69.539,69.679,14003.0
2015-12-16 11:30:00,94.59,94.87,94.59,94.83,18352.0,69.679,69.8852,69.679,69.8558,18352.0
2015-12-16 11:35:00,94.84,95.11,94.84,94.93,13140.0,69.8631,70.062,69.8631,69.9294,13140.0
2015-12-16 11:40:00,94.95,94.97,94.84,94.86,14582.0,69.9442,69.9589,69.8631,69.8779,14582.0
2015-12-16 11:45:00,94.85,95.05,94.83,95.05,14693.0,69.8705,70.0178,69.8558,70.0178,14693.0
2015-12-16 11:50:00,95.04,95.19,95.02,95.15,10905.0,70.0105,70.121,69.9957,70.0915,10905.0
2015-12-16 11:55:00,95.22,95.24,95.09,95.15,13735.0,70.1431,70.1578,70.0473,70.0915,13735.0
2015-12-16 12:00:00,95.15,95.29,95.15,95.26,15235.0,70.0915,70.1946,70.0915,70.1725,15235.0
2015-12-16 12:05:00,95.27,95.27,95.13,95.2,5340.0,70.1799,70.1799,70.0768,70.1283,5340.0
2015-12-16 12:10:00,95.21,95.21,95.12,95.15,7741.0,70.1357,70.1357,70.0694,70.0915,7741.0
2015-12-16 12:15:00,95.2,95.22,94.9,94.9,5281.0,70.1283,70.1431,69.9073,69.9073,5281.0
2015-12-16 12:20:00,94.91,95.04,94.89,95.01,5097.0,69.9147,70.0105,69.9,69.9884,5097.0
2015-12-16 12:25:00,95.0,95.11,94.96,95.05,3649.0,69.981,70.062,69.9515,70.0178,3649.0
2015-12-16 12:30:00,95.09,95.14,94.94,95.09,8610.0,70.0473,70.0841,69.9368,70.0473,8610.0
2015-12-16 12:35:00,95.12,95.27,95.03,95.04,8797.0,70.0694,70.1799,70.0031,70.0105,8797.0
2015-12-16 12:40:00,95.03,95.25,95.01,95.14,9970.0,70.0031,70.1652,69.9884,70.0841,9970.0
2015-12-16 12:45:00,95.1,95.23,95.07,95.13,9418.0,70.0547,70.1504,70.0326,70.0768,9418.0
2015-12-16 12:50:00,95.1,95.19,94.87,94.92,19091.0,70.0547,70.121,69.8852,69.9221,19091.0
2015-12-16 12:55:00,94.94,95.04,94.89,95.04,43356.0,69.9368,70.0105,69.9,70.0105,43356.0
2015-12-16 13:00:00,95.04,95.18,94.97,95.14,13661.0,70.0105,70.1136,69.9589,70.0841,13661.0
2015-12-16 13:05:00,95.15,95.23,95.08,95.21,9360.0,70.0915,70.1504,70.0399,70.1357,9360.0
2015-12-16 13:10:00,95.2,95.25,95.12,95.16,6341.0,70.1283,70.1652,70.0694,70.0989,6341.0
2015-12-16 13:15:00,95.17,95.28,95.15,95.28,4584.0,70.1062,70.1873,70.0915,70.1873,4584.0
2015-12-16 13:20:00,95.3,95.4,95.29,95.29,4872.0,70.202,70.2756,70.1946,70.1946,4872.0
2015-12-16 13:25:00,95.34,95.42,95.29,95.42,4297.0,70.2314,70.2904,70.1946,70.2904,4297.0
2015-12-16 13:30:00,95.42,95.42,95.24,95.31,8925.0,70.2904,70.2904,70.1578,70.2094,8925.0
2015-12-16 13:35:00,95.29,95.34,95.22,95.24,12054.0,70.1946,70.2314,70.1431,70.1578,12054.0
2015-12-16 13:40:00,95.24,95.37,95.2,95.3,23991.0,70.1578,70.2535,70.1283,70.202,23991.0
2015-12-16 13:45:00,95.31,95.53,95.3,95.53,14856.0,70.2094,70.3714,70.202,70.3714,14856.0
2015-12-16 13:50:00,95.55,95.62,95.41,95.55,37182.0,70.3861,70.4377,70.283,70.3861,37182.0
2015-12-16 13:55:00,95.55,95.71,95.34,95.61,24228.0,70.3861,70.504,70.2314,70.4303,24228.0
2015-12-16 14:00:00,95.45,96.73,94.97,95.69,38917.0,70.3125,71.2554,69.9589,70.4893,38917.0
2015-12-16 14:05:00,95.68,96.64,95.68,96.06,26283.0,70.4819,71.1891,70.4819,70.7618,26283.0
2015-12-16 14:10:00,96.07,96.07,95.37,95.5,58804.0,70.7692,70.7692,70.2535,70.3493,58804.0
2015-12-16 14:15:00,95.5,96.0,95.34,95.48,68005.0,70.3493,70.7176,70.2314,70.3346,68005.0
2015-12-16 14:20:00,95.46,95.7,95.41,95.67,75388.0,70.3198,70.4966,70.283,70.4745,75388.0
2015-12-16 14:25:00,95.59,95.61,95.17,95.17,29271.0,70.4156,70.4303,70.1062,70.1062,29271.0
2015-12-16 14:30:00,95.15,95.47,94.83,95.41,58376.0,70.0915,70.3272,69.8558,70.283,58376.0
2015-12-16 14:35:00,95.43,95.86,95.43,95.75,31560.0,70.2977,70.6145,70.2977,70.5335,31560.0
2015-12-16 14:40:00,95.73,95.97,95.67,95.75,26137.0,70.5187,70.6955,70.4745,70.5335,26137.0
2015-12-16 14:45:00,95.71,96.18,95.69,96.1,29301.0,70.504,70.8502,70.4893,70.7913,29301.0
2015-12-16 14:50:00,96.1,96.5,96.1,96.45,27344.0,70.7913,71.086,70.7913,71.0491,27344.0
2015-12-16 14:55:00,96.46,97.0,96.46,96.88,57615.0,71.0565,71.4543,71.0565,71.3659,57615.0
2015-12-16 15:00:00,96.92,97.01,96.7,96.75,42933.0,71.3953,71.4616,71.2333,71.2701,42933.0
2015-12-16 15:05:00,96.76,96.77,96.41,96.44,41892.0,71.2775,71.2848,71.0197,71.0418,41892.0
2015-12-16 15:10:00,96.44,96.56,96.33,96.48,45441.0,71.0418,71.1302,70.9607,71.0712,45441.0
2015-12-16 15:15:00,96.48,96.78,96.45,96.78,42017.0,71.0712,71.2922,71.0491,71.2922,42017.0
2015-12-16 15:20:00,96.76,96.93,96.76,96.89,27194.0,71.2775,71.4027,71.2775,71.3732,27194.0
2015-12-16 15:25:00,96.88,97.02,96.76,97.0,39714.0,71.3659,71.469,71.2775,71.4543,39714.0
2015-12-16 15:30:00,96.99,97.03,96.85,97.01,50449.0,71.4469,71.4764,71.3438,71.4616,50449.0
2015-12-16 15:35:00,97.0,97.14,96.97,97.11,49891.0,71.4543,71.5574,71.4322,71.5353,49891.0
2015-12-16 15:40:00,97.1,97.14,96.98,97.02,33479.0,71.5279,71.5574,71.4395,71.469,33479.0
2015-12-16 15:45:00,97.03,97.18,96.95,97.05,75869.0,71.4764,71.5869,71.4174,71.4911,75869.0
2015-12-16 15:50:00,97.06,97.15,97.0,97.09,99984.0,71.4985,71.5648,71.4543,71.5206,99984.0
2015-12-16 15:55:00,97.09,97.11,96.91,97.0,137851.0,71.5206,71.5353,71.388,71.4543,137851.0
2015-12-17 09:30:00,97.39,97.5,97.21,97.42,36559.0,71.7416,71.8226,71.609,71.7637,36559.0
2015-12-17 09:35:00,97.45,97.49,97.19,97.26,70456.0,71.7858,71.8152,71.5942,71.6458,70456.0
2015-12-17 09:40:00,97.3,97.37,97.09,97.17,115244.0,71.6753,71.7268,71.5206,71.5795,115244.0
2015-12-17 09:45:00,97.22,97.34,97.15,97.25,43677.0,71.6163,71.7047,71.5648,71.6384,43677.0
2015-12-17 09:50:00,97.25,97.32,97.17,97.32,23561.0,71.6384,71.69,71.5795,71.69,23561.0
2015-12-17 09:55:00,97.27,97.42,97.22,97.39,22404.0,71.6532,71.7637,71.6163,71.7416,22404.0
2015-12-17 10:00:00,97.43,97.44,97.19,97.28,31981.0,71.771,71.7784,71.5942,71.6605,31981.0
2015-12-17 10:05:00,97.29,97.31,97.15,97.24,28776.0,71.6679,71.6826,71.5648,71.6311,28776.0
2015-12-17 10:10:00,97.22,97.35,97.16,97.3,35285.0,71.6163,71.7121,71.5721,71.6753,35285.0
2015-12-17 10:15:00,97.29,97.4,96.95,96.98,71247.0,71.6679,71.7489,71.4174,71.4395,71247.0
2015-12-17 10:20:00,96.96,97.09,96.77,96.92,25946.0,71.4248,71.5206,71.2848,71.3953,25946.0
2015-12-17 10:25:00,96.93,97.17,96.92,97.04,28020.0,71.4027,71.5795,71.3953,71.4837,28020.0
2015-12-17 10:30:00,97.06,97.26,97.04,97.22,13810.0,71.4985,71.6458,71.4837,71.6163,13810.0
2015-12-17 10:35:00,97.28,97.31,97.11,97.11,23768.0,71.6605,71.6826,71.5353,71.5353,23768.0
2015-12-17 10:40:00,97.15,97.28,97.12,97.21,20926.0,71.5648,71.6605,71.5427,71.609,20926.0
2015-12-17 10:45:00,97.2,97.22,96.81,96.81,40121.0,71.6016,71.6163,71.3143,71.3143,40121.0
2015-12-17 10:50:00,96.81,96.85,96.6,96.71,19418.0,71.3143,71.3438,71.1596,71.2406,19418.0
2015-12-17 10:55:00,96.71,96.84,96.62,96.84,40285.0,71.2406,71.3364,71.1744,71.3364,40285.0
2015-12-17 11:00:00,96.79,97.0,96.75,97.0,19273.0,71.2996,71.4543,71.2701,71.4543,19273.0
2015-12-17 11:05:00,96.98,97.03,96.93,96.99,27195.0,71.4395,71.4764,71.4027,71.4469,27195.0
2015-12-17 11:10:00,96.99,97.08,96.89,96.9,15714.0,71.4469,71.5132,71.3732,71.3806,15714.0
2015-12-17 11:15:00,96.92,96.94,96.65,96.68,25221.0,71.3953,71.4101,71.1965,71.2185,25221.0
2015-12-17 11:20:00,96.7,96.77,96.56,96.67,34505.0,71.2333,71.2848,71.1302,71.2112,34505.0
2015-12-17 11:25:00,96.7,96.88,96.65,96.86,20873.0,71.2333,71.3659,71.1965,71.3511,20873.0
2015-12-17 11:30:00,96.85,96.87,96.67,96.75,34981.0,71.3438,71.3585,71.2112,71.2701,34981.0
2015-12-17 11:35:00,96.72,97.03,96.71,96.99,19135.0,71.248,71.4764,71.2406,71.4469,19135.0
2015-12-17 11:40:00,97.0,97.11,96.92,96.94,8571.0,71.4543,71.5353,71.3953,71.4101,8571.0
2015-12-17 11:45:00,96.94,96.98,96.82,96.89,13845.0,71.4101,71.4395,71.3217,71.3732,13845.0
2015-12-17 11:50:00,96.89,96.89,96.68,96.7,37087.0,71.3732,71.3732,71.2185,71.2333,37087.0
2015-12-17 11:55:00,96.65,96.67,96.55,96.56,7103.0,71.1965,71.2112,71.1228,71.1302,7103.0
2015-12-17 12:00:00,96.51,96.53,96.29,96.29,15938.0,71.0933,71.1081,70.9313,70.9313,15938.0
2015-12-17 12:05:00,96.32,96.48,96.3,96.47,11527.0,70.9534,71.0712,70.9386,71.0639,11527.0
2015-12-17 12:10:00,96.46,96.47,96.33,96.45,45744.0,71.0565,71.0639,70.9607,71.0491,45744.0
2015-12-17 12:15:00,96.44,96.57,96.42,96.56,13060.0,71.0418,71.1375,71.027,71.1302,13060.0
2015-12-17 12:20:00,96.54,96.54,96.4,96.41,24408.0,71.1154,71.1154,71.0123,71.0197,24408.0
2015-12-17 12:25:00,96.42,96.42,96.17,96.22,9141.0,71.027,71.027,70.8429,70.8797,9141.0
2015-12-17 12:30:00,96.21,96.34,96.2,96.25,23605.0,70.8723,70.9681,70.865,70.9018,23605.0
2015-12-17 12:35:00,96.21,96.21,96.04,96.12,38138.0,70.8723,70.8723,70.7471,70.806,38138.0
2015-12-17 12:40:00,96.12,96.12,95.91,96.0,19225.0,70.806,70.806,70.6513,70.7176,19225.0
2015-12-17 12:45:00,96.01,96.13,95.88,95.93,8020.0,70.725,70.8134,70.6292,70.6661,8020.0
2015-12-17 12:50:00,95.86,96.04,95.85,95.99,7731.0,70.6145,70.7471,70.6071,70.7103,7731.0
2015-12-17 12:55:00,96.0,96.13,95.84,96.07,28933.0,70.7176,70.8134,70.5998,70.7692,28933.0
2015-12-17 13:00:00,96.09,96.19,96.03,96.15,8574.0,70.7839,70.8576,70.7397,70.8281,8574.0
2015-12-17 13:05:00,96.16,96.33,96.12,96.29,7125.0,70.8355,70.9607,70.806,70.9313,7125.0
2015-12-17 13:10:00,96.26,96.38,96.21,96.35,8243.0,70.9092,70.9976,70.8723,70.9755,8243.0
2015-12-17 13:15:00,96.4,96.4,96.19,96.24,5442.0,71.0123,71.0123,70.8576,70.8944,5442.0
2015-12-17 13:20:00,96.19,96.34,96.09,96.33,13249.0,70.8576,70.9681,70.7839,70.9607,13249.0
2015-12-17 13:25:00,96.34,96.36,96.14,96.15,8737.0,70.9681,70.9828,70.8208,70.8281,8737.0
2015-12-17 13:30:00,96.16,96.25,96.1,96.1,14047.0,70.8355,70.9018,70.7913,70.7913,14047.0
2015-12-17 13:35:00,96.12,96.18,96.05,96.18,10668.0,70.806,70.8502,70.7545,70.8502,10668.0
2015-12-17 13:40:00,96.17,96.23,96.09,96.21,5820.0,70.8429,70.8871,70.7839,70.8723,5820.0
2015-12-17 13:45:00,96.22,96.41,96.22,96.32,9105.0,70.8797,71.0197,70.8797,70.9534,9105.0
2015-12-17 13:50:00,96.32,96.35,96.21,96.23,5855.0,70.9534,70.9755,70.8723,70.8871,5855.0
2015-12-17 13:55:00,96.25,96.34,96.2,96.29,8810.0,70.9018,70.9681,70.865,70.9313,8810.0
2015-12-17 14:00:00,96.3,96.37,96.22,96.37,6094.0,70.9386,70.9902,70.8797,70.9902,6094.0
2015-12-17 14:05:00,96.34,96.4,96.18,96.2,10640.0,70.9681,71.0123,70.8502,70.865,10640.0
2015-12-17 14:10:00,96.19,96.19,96.06,96.14,14233.0,70.8576,70.8576,70.7618,70.8208,14233.0
2015-12-17 14:15:00,96.13,96.28,96.09,96.28,10062.0,70.8134,70.9239,70.7839,70.9239,10062.0
2015-12-17 14:20:00,96.29,96.33,96.14,96.18,10706.0,70.9313,70.9607,70.8208,70.8502,10706.0
2015-12-17 14:25:00,96.16,96.37,96.13,96.24,16854.0,70.8355,70.9902,70.8134,70.8944,16854.0
2015-12-17 14:30:00,96.25,96.33,96.18,96.23,13462.0,70.9018,70.9607,70.8502,70.8871,13462.0
2015-12-17 14:35:00,96.23,96.25,96.11,96.11,11602.0,70.8871,70.9018,70.7987,70.7987,11602.0
2015-12-17 14:40:00,96.11,96.11,95.95,96.0,14150.0,70.7987,70.7987,70.6808,70.7176,14150.0
2015-12-17 14:45:00,95.98,96.07,95.87,95.88,20648.0,70.7029,70.7692,70.6219,70.6292,20648.0
2015-12-17 14:50:00,95.87,95.94,95.78,95.89,21330.0,70.6219,70.6734,70.5556,70.6366,21330.0
2015-12-17 14:55:00,95.9,96.01,95.88,95.95,13983.0,70.644,70.725,70.6292,70.6808,13983.0
2015-12-17 15:00:00,95.97,96.12,95.95,95.97,19614.0,70.6955,70.806,70.6808,70.6955,19614.0
2015-12-17 15:05:00,95.99,96.17,95.92,96.14,19086.0,70.7103,70.8429,70.6587,70.8208,19086.0
2015-12-17 15:10:00,96.12,96.21,96.03,96.04,17044.0,70.806,70.8723,70.7397,70.7471,17044.0
2015-12-17 15:15:00,96.04,96.06,95.87,95.88,25127.0,70.7471,70.7618,70.6219,70.6292,25127.0
2015-12-17 15:20:00,95.88,95.91,95.72,95.87,19009.0,70.6292,70.6513,70.5114,70.6219,19009.0
2015-12-17 15:25:00,95.9,96.06,95.82,95.98,34377.0,70.644,70.7618,70.585,70.7029,34377.0
2015-12-17 15:30:00,95.98,96.14,95.86,96.14,29413.0,70.7029,70.8208,70.6145,70.8208,29413.0
2015-12-17 15:35:00,96.13,96.24,96.08,96.09,31201.0,70.8134,70.8944,70.7766,70.7839,31201.0
2015-12-17 15:40:00,96.09,96.17,95.97,96.01,43624.0,70.7839,70.8429,70.6955,70.725,43624.0
2015-12-17 15:45:00,96.0,96.06,95.95,96.0,35322.0,70.7176,70.7618,70.6808,70.7176,35322.0
2015-12-17 15:50:00,96.0,96.05,95.93,95.98,55529.0,70.7176,70.7545,70.6661,70.7029,55529.0
2015-12-17 15:55:00,95.96,95.96,95.65,95.67,151667.0,70.6882,70.6882,70.4598,70.4745,151667.0
2015-12-18 09:30:00,94.91,95.25,94.78,94.94,317790.0,69.9147,70.1652,69.8189,69.9368,317790.0
2015-12-18 09:35:00,94.98,95.05,94.16,94.25,30015.0,69.9663,70.0178,69.3622,69.4285,30015.0
2015-12-18 09:40:00,94.36,94.4,94.07,94.16,22371.0,69.5095,69.539,69.2959,69.3622,22371.0
2015-12-18 09:45:00,94.1,94.44,94.1,94.3,23459.0,69.318,69.5685,69.318,69.4653,23459.0
2015-12-18 09:50:00,94.3,94.51,94.28,94.42,20591.0,69.4653,69.62,69.4506,69.5537,20591.0
2015-12-18 09:55:00,94.47,94.73,94.47,94.69,23536.0,69.5906,69.7821,69.5906,69.7526,23536.0
2015-12-18 10:00:00,94.71,94.8,94.6,94.8,13695.0,69.7674,69.8337,69.6863,69.8337,13695.0
2015-12-18 10:05:00,94.75,94.77,94.57,94.58,49695.0,69.7968,69.8116,69.6642,69.6716,49695.0
2015-12-18 10:10:00,94.59,94.63,94.36,94.37,19956.0,69.679,69.7084,69.5095,69.5169,19956.0
2015-12-18 10:15:00,94.36,94.59,94.27,94.31,51186.0,69.5095,69.679,69.4432,69.4727,51186.0
2015-12-18 10:20:00,94.29,94.57,94.29,94.54,46025.0,69.458,69.6642,69.458,69.6421,46025.0
2015-12-18 10:25:00,94.49,94.52,94.25,94.4,20460.0,69.6053,69.6274,69.4285,69.539,20460.0
2015-12-18 10:30:00,94.42,94.49,94.18,94.27,52501.0,69.5537,69.6053,69.3769,69.4432,52501.0
2015-12-18 10:35:00,94.3,94.44,94.29,94.44,20775.0,69.4653,69.5685,69.458,69.5685,20775.0
2015-12-18 10:40:00,94.43,94.6,94.38,94.51,18872.0,69.5611,69.6863,69.5243,69.62,18872.0
2015-12-18 10:45:00,94.55,94.72,94.55,94.6,13506.0,69.6495,69.7747,69.6495,69.6863,13506.0
2015-12-18 10:50:00,94.68,94.91,94.68,94.86,18505.0,69.7453,69.9147,69.7453,69.8779,18505.0
2015-12-18 10:55:00,94.83,95.0,94.78,95.0,19107.0,69.8558,69.981,69.8189,69.981,19107.0
2015-12-18 11:00:00,95.03,95.07,94.88,95.06,17284.0,70.0031,70.0326,69.8926,70.0252,17284.0
2015-12-18 11:05:00,95.08,95.13,94.98,95.02,13130.0,70.0399,70.0768,69.9663,69.9957,13130.0
2015-12-18 11:10:00,95.0,95.24,94.98,95.21,16476.0,69.981,70.1578,69.9663,70.1357,16476.0
2015-12-18 11:15:00,95.22,95.23,94.93,95.01,16597.0,70.1431,70.1504,69.9294,69.9884,16597.0
2015-12-18 11:20:00,94.99,95.07,94.83,94.89,12874.0,69.9736,70.0326,69.8558,69.9,12874.0
2015-12-18 11:25:00,94.93,95.06,94.86,94.87,15298.0,69.9294,70.0252,69.8779,69.8852,15298.0
2015-12-18 11:30:00,94.89,94.92,94.75,94.8,19698.0,69.9,69.9221,69.7968,69.8337,19698.0
2015-12-18 11:35:00,94.78,94.78,94.53,94.72,20883.0,69.8189,69.8189,69.6348,69.7747,20883.0
2015-12-18 11:40:00,94.74,94.74,94.41,94.41,10917.0,69.7895,69.7895,69.5464,69.5464,10917.0
2015-12-18 11:45:00,94.43,94.51,94.28,94.28,16737.0,69.5611,69.62,69.4506,69.4506,16737.0
2015-12-18 11:50:00,94.3,94.32,94.09,94.13,13047.0,69.4653,69.4801,69.3106,69.3401,13047.0
2015-12-18 11:55:00,94.15,94.17,94.06,94.11,16600.0,69.3548,69.3696,69.2885,69.3254,16600.0
2015-12-18 12:00:00,94.11,94.12,94.02,94.06,14037.0,69.3254,69.3327,69.2591,69.2885,14037.0
2015-12-18 12:05:00,94.05,94.13,93.96,93.99,20857.0,69.2812,69.3401,69.2149,69.237,20857.0
2015-12-18 12:10:00,94.0,94.1,93.93,93.99,16026.0,69.2443,69.318,69.1928,69.237,16026.0
2015-12-18 12:15:00,93.98,94.2,93.86,93.89,18547.0,69.2296,69.3917,69.1412,69.1633,18547.0
2015-12-18 12:20:00,93.92,94.17,93.92,94.03,9861.0,69.1854,69.3696,69.1854,69.2664,9861.0
2015-12-18 12:25:00,94.05,94.24,94.05,94.12,11623.0,69.2812,69.4211,69.2812,69.3327,11623.0
2015-12-18 12:30:00,94.12,94.12,93.92,93.98,16469.0,69.3327,69.3327,69.1854,69.2296,16469.0
2015-12-18 12:35:00,93.97,93.97,93.72,93.87,17782.0,69.2223,69.2223,69.0381,69.1486,17782.0
2015-12-18 12:40:00,93.86,94.03,93.79,94.0,15038.0,69.1412,69.2664,69.0897,69.2443,15038.0
2015-12-18 12:45:00,94.01,94.06,93.92,93.98,13371.0,69.2517,69.2885,69.1854,69.2296,13371.0
2015-12-18 12:50:00,94.0,94.01,93.8,94.01,9313.0,69.2443,69.2517,69.097,69.2517,9313.0
2015-12-18 12:55:00,94.07,94.09,93.91,93.94,9157.0,69.2959,69.3106,69.1781,69.2002,9157.0
2015-12-18 13:00:00,93.95,93.97,93.8,93.83,14975.0,69.2075,69.2223,69.097,69.1191,14975.0
2015-12-18 13:05:00,93.87,94.01,93.83,93.99,16715.0,69.1486,69.2517,69.1191,69.237,16715.0
2015-12-18 13:10:00,93.96,93.96,93.8,93.89,15753.0,69.2149,69.2149,69.097,69.1633,15753.0
2015-12-18 13:15:00,93.89,94.02,93.81,93.92,14745.0,69.1633,69.2591,69.1044,69.1854,14745.0
2015-12-18 13:20:00,93.89,94.0,93.83,93.97,16441.0,69.1633,69.2443,69.1191,69.2223,16441.0
2015-12-18 13:25:00,93.94,94.01,93.89,93.95,16296.0,69.2002,69.2517,69.1633,69.2075,16296.0
2015-12-18 13:30:00,93.97,94.07,93.86,94.04,15415.0,69.2223,69.2959,69.1412,69.2738,15415.0
2015-12-18 13:35:00,94.01,94.03,93.84,93.9,12353.0,69.2517,69.2664,69.1265,69.1707,12353.0
2015-12-18 13:40:00,93.9,94.11,93.89,94.01,13004.0,69.1707,69.3254,69.1633,69.2517,13004.0
2015-12-18 13:45:00,94.0,94.07,93.87,93.95,13768.0,69.2443,69.2959,69.1486,69.2075,13768.0
2015-12-18 13:50:00,93.95,94.18,93.88,94.11,28543.0,69.2075,69.3769,69.156,69.3254,28543.0
2015-12-18 13:55:00,94.09,94.19,94.05,94.08,8927.0,69.3106,69.3843,69.2812,69.3033,8927.0
2015-12-18 14:00:00,94.11,94.3,94.1,94.24,19289.0,69.3254,69.4653,69.318,69.4211,19289.0
2015-12-18 14:05:00,94.29,94.49,94.29,94.35,13966.0,69.458,69.6053,69.458,69.5022,13966.0
2015-12-18 14:10:00,94.37,94.51,94.32,94.37,33693.0,69.5169,69.62,69.4801,69.5169,33693.0
2015-12-18 14:15:00,94.37,94.5,94.29,94.43,52083.0,69.5169,69.6127,69.458,69.5611,52083.0
2015-12-18 14:20:00,94.43,94.67,94.42,94.66,26901.0,69.5611,69.7379,69.5537,69.7305,26901.0
2015-12-18 14:25:00,94.66,94.79,94.61,94.76,34871.0,69.7305,69.8263,69.6937,69.8042,34871.0
2015-12-18 14:30:00,94.75,94.77,94.6,94.68,32830.0,69.7968,69.8116,69.6863,69.7453,32830.0
2015-12-18 14:35:00,94.68,94.8,94.61,94.63,34720.0,69.7453,69.8337,69.6937,69.7084,34720.0
2015-12-18 14:40:00,94.63,94.63,94.41,94.5,41342.0,69.7084,69.7084,69.5464,69.6127,41342.0
2015-12-18 14:45:00,94.5,94.54,94.43,94.47,47592.0,69.6127,69.6421,69.5611,69.5906,47592.0
2015-12-18 14:50:00,94.48,94.58,94.46,94.51,39598.0,69.5979,69.6716,69.5832,69.62,39598.0
2015-12-18 14:55:00,94.52,94.59,94.43,94.47,46151.0,69.6274,69.679,69.5611,69.5906,46151.0
2015-12-18 15:00:00,94.46,94.63,94.46,94.47,39326.0,69.5832,69.7084,69.5832,69.5906,39326.0
2015-12-18 15:05:00,94.48,94.65,94.42,94.6,34753.0,69.5979,69.7232,69.5537,69.6863,34753.0
2015-12-18 15:10:00,94.62,94.62,94.43,94.44,47102.0,69.7011,69.7011,69.5611,69.5685,47102.0
2015-12-18 15:15:00,94.45,94.46,94.22,94.29,43031.0,69.5758,69.5832,69.4064,69.458,43031.0
2015-12-18 15:20:00,94.28,94.28,93.98,94.1,43217.0,69.4506,69.4506,69.2296,69.318,43217.0
2015-12-18 15:25:00,94.1,94.29,94.05,94.05,35121.0,69.318,69.458,69.2812,69.2812,35121.0
2015-12-18 15:30:00,94.05,94.29,94.05,94.27,50750.0,69.2812,69.458,69.2812,69.4432,50750.0
2015-12-18 15:35:00,94.25,94.32,94.19,94.23,33737.0,69.4285,69.4801,69.3843,69.4138,33737.0
2015-12-18 15:40:00,94.22,94.22,94.1,94.13,73465.0,69.4064,69.4064,69.318,69.3401,73465.0
2015-12-18 15:45:00,94.13,94.15,93.83,93.83,155934.0,69.3401,69.3548,69.1191,69.1191,155934.0
2015-12-18 15:50:00,93.84,94.04,93.84,93.88,153992.0,69.1265,69.2738,69.1265,69.156,153992.0
2015-12-18 15:55:00,93.87,93.88,93.63,93.74,540519.0,69.1486,69.156,68.9718,69.0528,540519.0
2015-12-21 09:30:00,94.47,95.31,94.18,95.03,47246.0,69.5906,70.2094,69.3769,70.0031,47246.0
2015-12-21 09:35:00,94.98,95.06,94.75,94.94,31674.0,69.9663,70.0252,69.7968,69.9368,31674.0
2015-12-21 09:40:00,94.95,94.95,94.61,94.66,29342.0,69.9442,69.9442,69.6937,69.7305,29342.0
2015-12-21 09:45:00,94.66,95.07,94.46,95.01,16341.0,69.7305,70.0326,69.5832,69.9884,16341.0
2015-12-21 09:50:00,94.98,94.98,94.65,94.65,9823.0,69.9663,69.9663,69.7232,69.7232,9823.0
2015-12-21 09:55:00,94.67,94.69,94.39,94.45,12921.0,69.7379,69.7526,69.5316,69.5758,12921.0
2015-12-21 10:00:00,94.49,94.58,94.43,94.58,9422.0,69.6053,69.6716,69.5611,69.6716,9422.0
2015-12-21 10:05:00,94.55,94.8,94.55,94.75,18524.0,69.6495,69.8337,69.6495,69.7968,18524.0
2015-12-21 10:10:00,94.72,94.8,94.61,94.71,12450.0,69.7747,69.8337,69.6937,69.7674,12450.0
2015-12-21 10:15:00,94.73,94.78,94.64,94.7,10912.0,69.7821,69.8189,69.7158,69.76,10912.0
2015-12-21 10:20:00,94.71,94.82,94.66,94.76,69533.0,69.7674,69.8484,69.7305,69.8042,69533.0
2015-12-21 10:25:00,94.83,94.88,94.53,94.59,21623.0,69.8558,69.8926,69.6348,69.679,21623.0
2015-12-21 10:30:00,94.59,94.77,94.58,94.77,13460.0,69.679,69.8116,69.6716,69.8116,13460.0
2015-12-21 10:35:00,94.74,94.8,94.59,94.61,10129.0,69.7895,69.8337,69.679,69.6937,10129.0
2015-12-21 10:40:00,94.63,94.69,94.54,94.62,9725.0,69.7084,69.7526,69.6421,69.7011,9725.0
2015-12-21 10:45:00,94.66,94.68,94.44,94.46,10712.0,69.7305,69.7453,69.5685,69.5832,10712.0
2015-12-21 10:50:00,94.5,94.53,94.26,94.31,15943.0,69.6127,69.6348,69.4359,69.4727,15943.0
2015-12-21 10:55:00,94.28,94.43,94.27,94.33,13638.0,69.4506,69.5611,69.4432,69.4874,13638.0
2015-12-21 11:00:00,94.34,94.45,94.3,94.35,16000.0,69.4948,69.5758,69.4653,69.5022,16000.0
2015-12-21 11:05:00,94.35,94.37,94.18,94.25,11136.0,69.5022,69.5169,69.3769,69.4285,11136.0
2015-12-21 11:10:00,94.27,94.27,94.02,94.03,11327.0,69.4432,69.4432,69.2591,69.2664,11327.0
2015-12-21 11:15:00,94.02,94.11,93.98,94.11,14981.0,69.2591,69.3254,69.2296,69.3254,14981.0
2015-12-21 11:20:00,94.1,94.13,93.9,93.9,26957.0,69.318,69.3401,69.1707,69.1707,26957.0
2015-12-21 11:25:00,93.89,93.97,93.8,93.95,12994.0,69.1633,69.2223,69.097,69.2075,12994.0
2015-12-21 11:30:00,93.94,93.96,93.68,93.72,48286.0,69.2002,69.2149,69.0086,69.0381,48286.0
2015-12-21 11:35:00,93.73,93.73,93.48,93.48,20557.0,69.0455,69.0455,68.8613,68.8613,20557.0
2015-12-21 11:40:00,93.47,93.64,93.42,93.57,16365.0,68.8539,68.9792,68.8171,68.9276,16365.0
2015-12-21 11:45:00,93.57,93.64,93.41,93.41,12986.0,68.9276,68.9792,68.8097,68.8097,12986.0
2015-12-21 11:50:00,93.4,93.55,93.33,93.47,9084.0,68.8024,68.9129,68.7508,68.8539,9084.0
2015-12-21 11:55:00,93.44,93.77,93.42,93.77,24030.0,68.8318,69.0749,68.8171,69.0749,24030.0
2015-12-21 12:00:00,93.77,93.77,93.52,93.52,8823.0,69.0749,69.0749,68.8908,68.8908,8823.0
2015-12-21 12:05:00,93.54,93.67,93.53,93.58,8883.0,68.9055,69.0013,68.8981,68.935,8883.0
2015-12-21 12:10:00,93.61,93.63,93.52,93.63,6237.0,68.9571,68.9718,68.8908,68.9718,6237.0
2015-12-21 12:15:00,93.59,93.6,93.38,93.46,4350.0,68.9423,68.9497,68.7876,68.8466,4350.0
2015-12-21 12:20:00,93.51,93.59,93.43,93.56,4528.0,68.8834,68.9423,68.8245,68.9202,4528.0
2015-12-21 12:25:00,93.56,93.56,93.4,93.42,6470.0,68.9202,68.9202,68.8024,68.8171,6470.0
2015-12-21 12:30:00,93.43,93.64,93.43,93.58,8410.0,68.8245,68.9792,68.8245,68.935,8410.0
2015-12-21 12:35:00,93.54,93.66,93.47,93.55,12233.0,68.9055,68.9939,68.8539,68.9129,12233.0
2015-12-21 12:40:00,93.56,93.63,93.51,93.59,7962.0,68.9202,68.9718,68.8834,68.9423,7962.0
2015-12-21 12:45:00,93.61,93.66,93.58,93.64,4787.0,68.9571,68.9939,68.935,68.9792,4787.0
2015-12-21 12:50:00,93.63,93.87,93.63,93.81,7962.0,68.9718,69.1486,68.9718,69.1044,7962.0
2015-12-21 12:55:00,93.81,93.89,93.77,93.77,4800.0,69.1044,69.1633,69.0749,69.0749,4800.0
2015-12-21 13:00:00,93.77,93.89,93.76,93.89,45364.0,69.0749,69.1633,69.0676,69.1633,45364.0
2015-12-21 13:05:00,93.88,93.89,93.81,93.83,16885.0,69.156,69.1633,69.1044,69.1191,16885.0
2015-12-21 13:10:00,93.8,93.9,93.69,93.9,11347.0,69.097,69.1707,69.016,69.1707,11347.0
2015-12-21 13:15:00,93.92,93.96,93.83,93.91,9104.0,69.1854,69.2149,69.1191,69.1781,9104.0
2015-12-21 13:20:00,93.91,94.0,93.9,93.93,6522.0,69.1781,69.2443,69.1707,69.1928,6522.0
2015-12-21 13:25:00,93.93,94.04,93.88,93.9,8387.0,69.1928,69.2738,69.156,69.1707,8387.0
2015-12-21 13:30:00,93.94,94.13,93.94,94.08,12694.0,69.2002,69.3401,69.2002,69.3033,12694.0
2015-12-21 13:35:00,94.09,94.14,94.0,94.09,34437.0,69.3106,69.3475,69.2443,69.3106,34437.0
2015-12-21 13:40:00,94.09,94.16,94.07,94.08,20291.0,69.3106,69.3622,69.2959,69.3033,20291.0
2015-12-21 13:45:00,94.05,94.1,94.01,94.04,6260.0,69.2812,69.318,69.2517,69.2738,6260.0
2015-12-21 13:50:00,94.04,94.13,94.03,94.09,25183.0,69.2738,69.3401,69.2664,69.3106,25183.0
2015-12-21 13:55:00,94.09,94.1,94.0,94.03,15089.0,69.3106,69.318,69.2443,69.2664,15089.0
2015-12-21 14:00:00,94.01,94.12,94.0,94.06,10410.0,69.2517,69.3327,69.2443,69.2885,10410.0
2015-12-21 14:05:00,94.02,94.07,93.98,93.99,5258.0,69.2591,69.2959,69.2296,69.237,5258.0
2015-12-21 14:10:00,93.98,93.98,93.81,93.87,17392.0,69.2296,69.2296,69.1044,69.1486,17392.0
2015-12-21 14:15:00,93.85,93.89,93.77,93.82,4841.0,69.1339,69.1633,69.0749,69.1118,4841.0
2015-12-21 14:20:00,93.79,93.92,93.76,93.85,7718.0,69.0897,69.1854,69.0676,69.1339,7718.0
2015-12-21 14:25:00,93.83,93.84,93.72,93.77,5569.0,69.1191,69.1265,69.0381,69.0749,5569.0
2015-12-21 14:30:00,93.75,93.86,93.74,93.8,5404.0,69.0602,69.1412,69.0528,69.097,5404.0
2015-12-21 14:35:00,93.8,93.85,93.8,93.83,6110.0,69.097,69.1339,69.097,69.1191,6110.0
2015-12-21 14:40:00,93.84,93.84,93.75,93.83,3085.0,69.1265,69.1265,69.0602,69.1191,3085.0
2015-12-21 14:45:00,93.81,93.83,93.74,93.75,11268.0,69.1044,69.1191,69.0528,69.0602,11268.0
2015-12-21 14:50:00,93.76,93.83,93.75,93.75,9699.0,69.0676,69.1191,69.0602,69.0602,9699.0
2015-12-21 14:55:00,93.74,93.77,93.68,93.7,11047.0,69.0528,69.0749,69.0086,69.0234,11047.0
2015-12-21 15:00:00,93.69,93.84,93.63,93.84,24828.0,69.016,69.1265,68.9718,69.1265,24828.0
2015-12-21 15:05:00,93.84,93.84,93.64,93.65,16839.0,69.1265,69.1265,68.9792,68.9865,16839.0
2015-12-21 15:10:00,93.64,93.74,93.61,93.72,13038.0,68.9792,69.0528,68.9571,69.0381,13038.0
2015-12-21 15:15:00,93.7,93.75,93.62,93.69,26118.0,69.0234,69.0602,68.9644,69.016,26118.0
2015-12-21 15:20:00,93.7,93.78,93.62,93.73,16559.0,69.0234,69.0823,68.9644,69.0455,16559.0
2015-12-21 15:25:00,93.72,93.91,93.72,93.91,20212.0,69.0381,69.1781,69.0381,69.1781,20212.0
2015-12-21 15:30:00,93.91,93.96,93.85,93.86,23094.0,69.1781,69.2149,69.1339,69.1412,23094.0
2015-12-21 15:35:00,93.85,94.08,93.82,93.99,23837.0,69.1339,69.3033,69.1118,69.237,23837.0
2015-12-21 15:40:00,93.99,94.17,93.99,94.09,26800.0,69.237,69.3696,69.237,69.3106,26800.0
2015-12-21 15:45:00,94.08,94.27,94.03,94.2,39318.0,69.3033,69.4432,69.2664,69.3917,39318.0
2015-12-21 15:50:00,94.21,94.35,94.18,94.35,26759.0,69.399,69.5022,69.3769,69.5022,26759.0
2015-12-21 15:55:00,94.33,94.49,94.33,94.49,82607.0,69.4874,69.6053,69.4874,69.6053,82607.0
2015-12-22 09:30:00,94.71,94.94,94.21,94.45,86629.0,69.7674,69.9368,69.399,69.5758,86629.0
2015-12-22 09:35:00,94.48,94.58,93.82,93.94,30855.0,69.5979,69.6716,69.1118,69.2002,30855.0
2015-12-22 09:40:00,93.91,93.95,93.53,93.79,25914.0,69.1781,69.2075,68.8981,69.0897,25914.0
2015-12-22 09:45:00,93.78,93.78,93.49,93.63,32919.0,69.0823,69.0823,68.8687,68.9718,32919.0
2015-12-22 09:50:00,93.6,93.6,93.2,93.39,50577.0,68.9497,68.9497,68.655,68.795,50577.0
2015-12-22 09:55:00,93.39,93.4,93.16,93.2,42444.0,68.795,68.8024,68.6256,68.655,42444.0
2015-12-22 10:00:00,93.2,93.35,93.1,93.32,26414.0,68.655,68.7655,68.5814,68.7434,26414.0
2015-12-22 10:05:00,93.29,93.4,93.19,93.39,60600.0,68.7213,68.8024,68.6477,68.795,60600.0
2015-12-22 10:10:00,93.38,93.54,93.22,93.24,41138.0,68.7876,68.9055,68.6698,68.6845,41138.0
2015-12-22 10:15:00,93.2,93.31,93.04,93.28,32450.0,68.655,68.7361,68.5372,68.714,32450.0
2015-12-22 10:20:00,93.27,93.46,93.27,93.41,33715.0,68.7066,68.8466,68.7066,68.8097,33715.0
2015-12-22 10:25:00,93.41,93.52,93.36,93.49,35231.0,68.8097,68.8908,68.7729,68.8687,35231.0
2015-12-22 10:30:00,93.49,93.53,93.29,93.33,18573.0,68.8687,68.8981,68.7213,68.7508,18573.0
2015-12-22 10:35:00,93.33,93.45,93.32,93.43,15412.0,68.7508,68.8392,68.7434,68.8245,15412.0
2015-12-22 10:40:00,93.47,93.47,93.33,93.34,7898.0,68.8539,68.8539,68.7508,68.7582,7898.0
2015-12-22 10:45:00,93.36,93.44,93.3,93.36,11041.0,68.7729,68.8318,68.7287,68.7729,11041.0
2015-12-22 10:50:00,93.36,93.39,93.25,93.27,13502.0,68.7729,68.795,68.6919,68.7066,13502.0
2015-12-22 10:55:00,93.26,93.31,93.19,93.25,17525.0,68.6992,68.7361,68.6477,68.6919,17525.0
2015-12-22 11:00:00,93.27,93.44,93.26,93.44,12010.0,68.7066,68.8318,68.6992,68.8318,12010.0
2015-12-22 11:05:00,93.44,93.57,93.43,93.52,13619.0,68.8318,68.9276,68.8245,68.8908,13619.0
2015-12-22 11:10:00,93.51,93.56,93.41,93.51,10676.0,68.8834,68.9202,68.8097,68.8834,10676.0
2015-12-22 11:15:00,93.49,93.49,93.34,93.41,7306.0,68.8687,68.8687,68.7582,68.8097,7306.0
2015-12-22 11:20:00,93.43,93.46,93.21,93.26,15042.0,68.8245,68.8466,68.6624,68.6992,15042.0
2015-12-22 11:25:00,93.25,93.29,93.17,93.24,28587.0,68.6919,68.7213,68.6329,68.6845,28587.0
2015-12-22 11:30:00,93.25,93.32,93.19,93.23,32677.0,68.6919,68.7434,68.6477,68.6771,32677.0
2015-12-22 11:35:00,93.25,93.56,93.25,93.49,17139.0,68.6919,68.9202,68.6919,68.8687,17139.0
2015-12-22 11:40:00,93.52,93.69,93.52,93.65,24179.0,68.8908,69.016,68.8908,68.9865,24179.0
2015-12-22 11:45:00,93.66,93.75,93.61,93.65,22901.0,68.9939,69.0602,68.9571,68.9865,22901.0
2015-12-22 11:50:00,93.64,93.64,93.52,93.54,9357.0,68.9792,68.9792,68.8908,68.9055,9357.0
2015-12-22 11:55:00,93.53,93.62,93.51,93.58,12022.0,68.8981,68.9644,68.8834,68.935,12022.0
2015-12-22 12:00:00,93.6,93.6,93.43,93.44,15433.0,68.9497,68.9497,68.8245,68.8318,15433.0
2015-12-22 12:05:00,93.4,93.57,93.39,93.55,11771.0,68.8024,68.9276,68.795,68.9129,11771.0
2015-12-22 12:10:00,93.58,93.58,93.41,93.48,9220.0,68.935,68.935,68.8097,68.8613,9220.0
2015-12-22 12:15:00,93.47,93.72,93.47,93.62,10449.0,68.8539,69.0381,68.8539,68.9644,10449.0
2015-12-22 12:20:00,93.62,93.64,93.51,93.58,8306.0,68.9644,68.9792,68.8834,68.935,8306.0
2015-12-22 12:25:00,93.6,93.62,93.52,93.56,6046.0,68.9497,68.9644,68.8908,68.9202,6046.0
2015-12-22 12:30:00,93.53,93.72,93.53,93.71,10570.0,68.8981,69.0381,68.8981,69.0307,10570.0
2015-12-22 12:35:00,93.72,93.81,93.67,93.67,14572.0,69.0381,69.1044,69.0013,69.0013,14572.0
2015-12-22 12:40:00,93.68,93.73,93.66,93.7,30651.0,69.0086,69.0455,68.9939,69.0234,30651.0
2015-12-22 12:45:00,93.68,93.78,93.67,93.69,19342.0,69.0086,69.0823,69.0013,69.016,19342.0
2015-12-22 12:50:00,93.71,93.8,93.69,93.78,10700.0,69.0307,69.097,69.016,69.0823,10700.0
2015-12-22 12:55:00,93.8,93.94,93.79,93.92,11797.0,69.097,69.2002,69.0897,69.1854,11797.0
2015-12-22 13:00:00,93.95,93.97,93.89,93.95,21827.0,69.2075,69.2223,69.1633,69.2075,21827.0
2015-12-22 13:05:00,93.97,94.04,93.94,93.96,16316.0,69.2223,69.2738,69.2002,69.2149,16316.0
2015-12-22 13:10:00,93.93,93.95,93.87,93.91,5059.0,69.1928,69.2075,69.1486,69.1781,5059.0
2015-12-22 13:15:00,93.92,93.97,93.92,93.93,4970.0,69.1854,69.2223,69.1854,69.1928,4970.0
2015-12-22 13:20:00,93.95,94.06,93.91,93.99,8164.0,69.2075,69.2885,69.1781,69.237,8164.0
2015-12-22 13:25:00,94.01,94.22,94.0,94.17,10606.0,69.2517,69.4064,69.2443,69.3696,10606.0
2015-12-22 13:30:00,94.19,94.19,94.01,94.04,10471.0,69.3843,69.3843,69.2517,69.2738,10471.0
2015-12-22 13:35:00,94.04,94.08,93.98,94.07,5343.0,69.2738,69.3033,69.2296,69.2959,5343.0
2015-12-22 13:40:00,94.07,94.07,93.96,94.01,5446.0,69.2959,69.2959,69.2149,69.2517,5446.0
2015-12-22 13:45:00,94.02,94.19,93.98,94.19,10248.0,69.2591,69.3843,69.2296,69.3843,10248.0
2015-12-22 13:50:00,94.18,94.26,94.14,94.23,7684.0,69.3769,69.4359,69.3475,69.4138,7684.0
2015-12-22 13:55:00,94.23,94.3,94.22,94.27,7535.0,69.4138,69.4653,69.4064,69.4432,7535.0
2015-12-22 14:00:00,94.28,94.33,94.28,94.31,7241.0,69.4506,69.4874,69.4506,69.4727,7241.0
2015-12-22 14:05:00,94.33,94.36,94.21,94.23,12966.0,69.4874,69.5095,69.399,69.4138,12966.0
2015-12-22 14:10:00,94.24,94.24,94.17,94.22,8407.0,69.4211,69.4211,69.3696,69.4064,8407.0
2015-12-22 14:15:00,94.24,94.36,94.23,94.3,9931.0,69.4211,69.5095,69.4138,69.4653,9931.0
2015-12-22 14:20:00,94.31,94.39,94.29,94.34,9937.0,69.4727,69.5316,69.458,69.4948,9937.0
2015-12-22 14:25:00,94.33,94.33,94.16,94.16,6543.0,69.4874,69.4874,69.3622,69.3622,6543.0
2015-12-22 14:30:00,94.18,94.29,94.16,94.24,12983.0,69.3769,69.458,69.3622,69.4211,12983.0
2015-12-22 14:35:00,94.26,94.38,94.26,94.34,13896.0,69.4359,69.5243,69.4359,69.4948,13896.0
2015-12-22 14:40:00,94.33,94.44,94.28,94.4,12017.0,69.4874,69.5685,69.4506,69.539,12017.0
2015-12-22 14:45:00,94.41,94.44,94.3,94.34,14733.0,69.5464,69.5685,69.4653,69.4948,14733.0
2015-12-22 14:50:00,94.35,94.47,94.32,94.38,21579.0,69.5022,69.5906,69.4801,69.5243,21579.0
2015-12-22 14:55:00,94.36,94.53,94.36,94.5,17486.0,69.5095,69.6348,69.5095,69.6127,17486.0
2015-12-22 15:00:00,94.5,94.7,94.48,94.7,10875.0,69.6127,69.76,69.5979,69.76,10875.0
2015-12-22 15:05:00,94.7,94.76,94.67,94.76,14995.0,69.76,69.8042,69.7379,69.8042,14995.0
2015-12-22 15:10:00,94.71,94.75,94.59,94.75,17553.0,69.7674,69.7968,69.679,69.7968,17553.0
2015-12-22 15:15:00,94.73,94.73,94.61,94.62,21127.0,69.7821,69.7821,69.6937,69.7011,21127.0
2015-12-22 15:20:00,94.65,94.81,94.63,94.76,17148.0,69.7232,69.841,69.7084,69.8042,17148.0
2015-12-22 15:25:00,94.78,94.79,94.64,94.67,10716.0,69.8189,69.8263,69.7158,69.7379,10716.0
2015-12-22 15:30:00,94.67,94.84,94.66,94.77,20460.0,69.7379,69.8631,69.7305,69.8116,20460.0
2015-12-22 15:35:00,94.78,94.84,94.67,94.76,16569.0,69.8189,69.8631,69.7379,69.8042,16569.0
2015-12-22 15:40:00,94.75,94.75,94.48,94.48,27281.0,69.7968,69.7968,69.5979,69.5979,27281.0
2015-12-22 15:45:00,94.46,94.5,94.32,94.36,36360.0,69.5832,69.6127,69.4801,69.5095,36360.0
2015-12-22 15:50:00,94.36,94.51,94.35,94.5,40575.0,69.5095,69.62,69.5022,69.6127,40575.0
2015-12-22 15:55:00,94.47,94.63,94.43,94.61,83241.0,69.5906,69.7084,69.5611,69.6937,83241.0
2015-12-23 09:30:00,95.29,95.48,95.08,95.26,28437.0,70.1946,70.3346,70.0399,70.1725,28437.0
2015-12-23 09:35:00,95.14,95.14,94.87,95.05,9320.0,70.0841,70.0841,69.8852,70.0178,9320.0
2015-12-23 09:40:00,94.98,95.28,94.91,95.28,18446.0,69.9663,70.1873,69.9147,70.1873,18446.0
2015-12-23 09:45:00,95.29,95.51,95.17,95.48,13221.0,70.1946,70.3567,70.1062,70.3346,13221.0
2015-12-23 09:50:00,95.51,95.58,95.32,95.41,17778.0,70.3567,70.4082,70.2167,70.283,17778.0
2015-12-23 09:55:00,95.38,95.45,95.33,95.36,6394.0,70.2609,70.3125,70.2241,70.2462,6394.0
2015-12-23 10:00:00,95.36,95.5,95.36,95.42,15490.0,70.2462,70.3493,70.2462,70.2904,15490.0
2015-12-23 10:05:00,95.43,95.45,95.37,95.41,7244.0,70.2977,70.3125,70.2535,70.283,7244.0
2015-12-23 10:10:00,95.46,95.57,95.45,95.55,11067.0,70.3198,70.4009,70.3125,70.3861,11067.0
2015-12-23 10:15:00,95.48,95.6,95.48,95.56,27697.0,70.3346,70.423,70.3346,70.3935,27697.0
2015-12-23 10:20:00,95.54,95.67,95.47,95.49,14694.0,70.3788,70.4745,70.3272,70.3419,14694.0
2015-12-23 10:25:00,95.48,95.49,95.38,95.38,10221.0,70.3346,70.3419,70.2609,70.2609,10221.0
2015-12-23 10:30:00,95.4,95.59,95.4,95.59,21030.0,70.2756,70.4156,70.2756,70.4156,21030.0
2015-12-23 10:35:00,95.59,95.62,95.54,95.62,10059.0,70.4156,70.4377,70.3788,70.4377,10059.0
2015-12-23 10:40:00,95.6,95.73,95.59,95.71,14201.0,70.423,70.5187,70.4156,70.504,14201.0
2015-12-23 10:45:00,95.73,95.73,95.66,95.7,6130.0,70.5187,70.5187,70.4672,70.4966,6130.0
2015-12-23 10:50:00,95.72,95.83,95.7,95.82,14834.0,70.5114,70.5924,70.4966,70.585,14834.0
2015-12-23 10:55:00,95.8,95.97,95.8,95.97,11795.0,70.5703,70.6955,70.5703,70.6955,11795.0
2015-12-23 11:00:00,95.97,96.01,95.93,95.93,9835.0,70.6955,70.725,70.6661,70.6661,9835.0
2015-12-23 11:05:00,95.93,95.96,95.89,95.93,8658.0,70.6661,70.6882,70.6366,70.6661,8658.0
2015-12-23 11:10:00,95.93,96.03,95.93,95.93,11269.0,70.6661,70.7397,70.6661,70.6661,11269.0
2015-12-23 11:15:00,95.95,96.04,95.93,96.03,5355.0,70.6808,70.7471,70.6661,70.7397,5355.0
2015-12-23 11:20:00,96.03,96.05,95.98,96.04,30392.0,70.7397,70.7545,70.7029,70.7471,30392.0
2015-12-23 11:25:00,96.04,96.17,96.02,96.12,24155.0,70.7471,70.8429,70.7324,70.806,24155.0
2015-12-23 11:30:00,96.13,96.17,96.1,96.15,8033.0,70.8134,70.8429,70.7913,70.8281,8033.0
2015-12-23 11:35:00,96.15,96.19,96.1,96.16,11574.0,70.8281,70.8576,70.7913,70.8355,11574.0
2015-12-23 11:40:00,96.17,96.19,96.12,96.16,9055.0,70.8429,70.8576,70.806,70.8355,9055.0
2015-12-23 11:45:00,96.18,96.18,96.03,96.09,12634.0,70.8502,70.8502,70.7397,70.7839,12634.0
2015-12-23 11:50:00,96.06,96.06,95.97,95.99,5802.0,70.7618,70.7618,70.6955,70.7103,5802.0
2015-12-23 11:55:00,95.98,96.03,95.94,95.97,13089.0,70.7029,70.7397,70.6734,70.6955,13089.0
2015-12-23 12:00:00,95.97,96.04,95.91,95.95,8814.0,70.6955,70.7471,70.6513,70.6808,8814.0
2015-12-23 12:05:00,95.98,96.09,95.95,96.09,8000.0,70.7029,70.7839,70.6808,70.7839,8000.0
2015-12-23 12:10:00,96.1,96.14,96.02,96.11,7696.0,70.7913,70.8208,70.7324,70.7987,7696.0
2015-12-23 12:15:00,96.1,96.14,96.08,96.1,12176.0,70.7913,70.8208,70.7766,70.7913,12176.0
2015-12-23 12:20:00,96.12,96.24,96.11,96.24,17554.0,70.806,70.8944,70.7987,70.8944,17554.0
2015-12-23 12:25:00,96.25,96.26,96.15,96.18,18458.0,70.9018,70.9092,70.8281,70.8502,18458.0
2015-12-23 12:30:00,96.14,96.2,96.14,96.2,3601.0,70.8208,70.865,70.8208,70.865,3601.0
2015-12-23 12:35:00,96.19,96.27,96.17,96.2,8040.0,70.8576,70.9165,70.8429,70.865,8040.0
2015-12-23 12:40:00,96.15,96.21,96.11,96.11,6139.0,70.8281,70.8723,70.7987,70.7987,6139.0
2015-12-23 12:45:00,96.09,96.1,96.04,96.07,3763.0,70.7839,70.7913,70.7471,70.7692,3763.0
2015-12-23 12:50:00,96.06,96.08,96.03,96.04,5388.0,70.7618,70.7766,70.7397,70.7471,5388.0
2015-12-23 12:55:00,96.07,96.14,96.05,96.11,8175.0,70.7692,70.8208,70.7545,70.7987,8175.0
2015-12-23 13:00:00,96.1,96.19,96.01,96.03,9698.0,70.7913,70.8576,70.725,70.7397,9698.0
2015-12-23 13:05:00,96.01,96.07,95.98,96.02,12010.0,70.725,70.7692,70.7029,70.7324,12010.0
2015-12-23 13:10:00,96.01,96.05,95.98,96.04,3862.0,70.725,70.7545,70.7029,70.7471,3862.0
2015-12-23 13:15:00,96.05,96.06,95.95,95.96,6678.0,70.7545,70.7618,70.6808,70.6882,6678.0
2015-12-23 13:20:00,95.97,95.98,95.93,95.93,8510.0,70.6955,70.7029,70.6661,70.6661,8510.0
2015-12-23 13:25:00,95.97,96.03,95.91,96.0,7600.0,70.6955,70.7397,70.6513,70.7176,7600.0
2015-12-23 13:30:00,96.0,96.06,95.98,96.0,6419.0,70.7176,70.7618,70.7029,70.7176,6419.0
2015-12-23 13:35:00,96.0,96.01,95.86,95.89,12019.0,70.7176,70.725,70.6145,70.6366,12019.0
2015-12-23 13:40:00,95.91,96.01,95.89,95.99,7003.0,70.6513,70.725,70.6366,70.7103,7003.0
2015-12-23 13:45:00,96.0,96.02,95.93,95.94,7807.0,70.7176,70.7324,70.6661,70.6734,7807.0
2015-12-23 13:50:00,95.95,95.99,95.83,95.9,11202.0,70.6808,70.7103,70.5924,70.644,11202.0
2015-12-23 13:55:00,95.9,96.02,95.87,95.97,10276.0,70.644,70.7324,70.6219,70.6955,10276.0
2015-12-23 14:00:00,95.95,96.02,95.88,95.88,4047.0,70.6808,70.7324,70.6292,70.6292,4047.0
2015-12-23 14:05:00,95.89,96.03,95.89,96.03,9349.0,70.6366,70.7397,70.6366,70.7397,9349.0
2015-12-23 14:10:00,96.04,96.04,95.94,96.01,16007.0,70.7471,70.7471,70.6734,70.725,16007.0
2015-12-23 14:15:00,96.0,96.07,95.97,96.0,12751.0,70.7176,70.7692,70.6955,70.7176,12751.0
2015-12-23 14:20:00,96.02,96.08,95.95,96.04,15362.0,70.7324,70.7766,70.6808,70.7471,15362.0
2015-12-23 14:25:00,96.04,96.1,96.03,96.04,7709.0,70.7471,70.7913,70.7397,70.7471,7709.0
2015-12-23 14:30:00,96.04,96.15,96.04,96.08,26130.0,70.7471,70.8281,70.7471,70.7766,26130.0
2015-12-23 14:35:00,96.08,96.14,96.08,96.08,23149.0,70.7766,70.8208,70.7766,70.7766,23149.0
2015-12-23 14:40:00,96.08,96.11,95.97,96.03,21077.0,70.7766,70.7987,70.6955,70.7397,21077.0
2015-12-23 14:45:00,96.0,96.08,95.94,96.08,10269.0,70.7176,70.7766,70.6734,70.7766,10269.0
2015-12-23 14:50:00,96.07,96.1,96.04,96.05,6795.0,70.7692,70.7913,70.7471,70.7545,6795.0
2015-12-23 14:55:00,96.01,96.03,95.9,95.96,8174.0,70.725,70.7397,70.644,70.6882,8174.0
2015-12-23 15:00:00,95.96,96.02,95.93,95.94,7697.0,70.6882,70.7324,70.6661,70.6734,7697.0
2015-12-23 15:05:00,95.95,95.98,95.89,95.97,8916.0,70.6808,70.7029,70.6366,70.6955,8916.0
2015-12-23 15:10:00,95.98,96.04,95.96,96.04,12750.0,70.7029,70.7471,70.6882,70.7471,12750.0
2015-12-23 15:15:00,96.02,96.13,96.01,96.11,19498.0,70.7324,70.8134,70.725,70.7987,19498.0
2015-12-23 15:20:00,96.11,96.21,96.08,96.2,10907.0,70.7987,70.8723,70.7766,70.865,10907.0
2015-12-23 15:25:00,96.19,96.19,96.07,96.08,13810.0,70.8576,70.8576,70.7692,70.7766,13810.0
2015-12-23 15:30:00,96.07,96.07,95.98,95.99,12105.0,70.7692,70.7692,70.7029,70.7103,12105.0
2015-12-23 15:35:00,95.97,96.05,95.91,96.05,21375.0,70.6955,70.7545,70.6513,70.7545,21375.0
2015-12-23 15:40:00,96.06,96.14,96.02,96.12,15834.0,70.7618,70.8208,70.7324,70.806,15834.0
2015-12-23 15:45:00,96.14,96.18,96.09,96.14,28091.0,70.8208,70.8502,70.7839,70.8208,28091.0
2015-12-23 15:50:00,96.15,96.21,96.06,96.2,35291.0,70.8281,70.8723,70.7618,70.865,35291.0
2015-12-23 15:55:00,96.19,96.25,96.1,96.18,70566.0,70.8576,70.9018,70.7913,70.8502,70566.0
2015-12-24 09:30:00,95.91,96.39,95.88,96.12,34615.0,70.6513,71.0049,70.6292,70.806,34615.0
2015-12-24 09:35:00,96.21,96.38,96.04,96.2,15747.0,70.8723,70.9976,70.7471,70.865,15747.0
2015-12-24 09:40:00,96.18,96.32,96.06,96.16,7689.0,70.8502,70.9534,70.7618,70.8355,7689.0
2015-12-24 09:45:00,96.15,96.25,96.05,96.09,7552.0,70.8281,70.9018,70.7545,70.7839,7552.0
2015-12-24 09:50:00,96.04,96.14,95.98,96.09,6827.0,70.7471,70.8208,70.7029,70.7839,6827.0
2015-12-24 09:55:00,96.04,96.05,95.96,95.97,2922.0,70.7471,70.7545,70.6882,70.6955,2922.0
2015-12-24 10:00:00,95.96,96.04,95.88,95.9,8184.0,70.6882,70.7471,70.6292,70.644,8184.0
2015-12-24 10:05:00,95.92,95.99,95.9,95.92,5233.0,70.6587,70.7103,70.644,70.6587,5233.0
2015-12-24 10:10:00,95.9,96.06,95.9,96.03,11830.0,70.644,70.7618,70.644,70.7397,11830.0
2015-12-24 10:15:00,96.05,96.22,96.01,96.19,7711.0,70.7545,70.8797,70.725,70.8576,7711.0
2015-12-24 10:20:00,96.19,96.25,96.03,96.21,9342.0,70.8576,70.9018,70.7397,70.8723,9342.0
2015-12-24 10:25:00,96.22,96.27,96.18,96.27,8075.0,70.8797,70.9165,70.8502,70.9165,8075.0
2015-12-24 10:30:00,96.27,96.31,96.22,96.28,13571.0,70.9165,70.946,70.8797,70.9239,13571.0
2015-12-24 10:35:00,96.28,96.38,96.28,96.3,9944.0,70.9239,70.9976,70.9239,70.9386,9944.0
2015-12-24 10:40:00,96.29,96.41,96.26,96.41,7774.0,70.9313,71.0197,70.9092,71.0197,7774.0
2015-12-24 10:45:00,96.41,96.53,96.39,96.53,7321.0,71.0197,71.1081,71.0049,71.1081,7321.0
2015-12-24 10:50:00,96.55,96.61,96.52,96.55,5160.0,71.1228,71.167,71.1007,71.1228,5160.0
2015-12-24 10:55:00,96.55,96.63,96.51,96.6,9355.0,71.1228,71.1817,71.0933,71.1596,9355.0
2015-12-24 11:00:00,96.6,96.63,96.5,96.51,10872.0,71.1596,71.1817,71.086,71.0933,10872.0
2015-12-24 11:05:00,96.52,96.55,96.46,96.53,9964.0,71.1007,71.1228,71.0565,71.1081,9964.0
2015-12-24 11:10:00,96.56,96.6,96.49,96.52,5310.0,71.1302,71.1596,71.0786,71.1007,5310.0
2015-12-24 11:15:00,96.49,96.49,96.41,96.47,5060.0,71.0786,71.0786,71.0197,71.0639,5060.0
2015-12-24 11:20:00,96.47,96.59,96.47,96.55,5417.0,71.0639,71.1523,71.0639,71.1228,5417.0
2015-12-24 11:25:00,96.55,96.55,96.43,96.47,10258.0,71.1228,71.1228,71.0344,71.0639,10258.0
2015-12-24 11:30:00,96.49,96.55,96.39,96.45,15506.0,71.0786,71.1228,71.0049,71.0491,15506.0
2015-12-24 11:35:00,96.45,96.46,96.39,96.44,8372.0,71.0491,71.0565,71.0049,71.0418,8372.0
2015-12-24 11:40:00,96.43,96.51,96.42,96.51,15466.0,71.0344,71.0933,71.027,71.0933,15466.0
2015-12-24 11:45:00,96.52,96.67,96.52,96.62,19987.0,71.1007,71.2112,71.1007,71.1744,19987.0
2015-12-24 11:50:00,96.62,96.66,96.57,96.66,11527.0,71.1744,71.2038,71.1375,71.2038,11527.0
2015-12-24 11:55:00,96.66,96.76,96.66,96.76,6133.0,71.2038,71.2775,71.2038,71.2775,6133.0
2015-12-24 12:00:00,96.75,96.78,96.64,96.67,5091.0,71.2701,71.2922,71.1891,71.2112,5091.0
2015-12-24 12:05:00,96.64,96.69,96.62,96.65,3717.0,71.1891,71.2259,71.1744,71.1965,3717.0
2015-12-24 12:10:00,96.66,96.68,96.52,96.56,10533.0,71.2038,71.2185,71.1007,71.1302,10533.0
2015-12-24 12:15:00,96.56,96.64,96.53,96.64,5215.0,71.1302,71.1891,71.1081,71.1891,5215.0
2015-12-24 12:20:00,96.63,96.67,96.62,96.64,8322.0,71.1817,71.2112,71.1744,71.1891,8322.0
2015-12-24 12:25:00,96.63,96.65,96.52,96.59,7333.0,71.1817,71.1965,71.1007,71.1523,7333.0
2015-12-24 12:30:00,96.6,96.76,96.59,96.75,9220.0,71.1596,71.2775,71.1523,71.2701,9220.0
2015-12-24 12:35:00,96.73,96.8,96.67,96.71,9072.0,71.2554,71.3069,71.2112,71.2406,9072.0
2015-12-24 12:40:00,96.69,96.72,96.61,96.66,7096.0,71.2259,71.248,71.167,71.2038,7096.0
2015-12-24 12:45:00,96.65,96.65,96.44,96.44,17504.0,71.1965,71.1965,71.0418,71.0418,17504.0
2015-12-24 12:50:00,96.45,96.45,96.33,96.35,13275.0,71.0491,71.0491,70.9607,70.9755,13275.0
2015-12-24 12:55:00,96.34,96.35,96.2,96.2,42930.0,70.9681,70.9755,70.865,70.865,42930.0
2015-12-28 09:30:00,95.74,95.99,95.68,95.72,11822.0,70.5261,70.7103,70.4819,70.5114,11822.0
2015-12-28 09:35:00,95.73,95.76,95.48,95.49,9323.0,70.5187,70.5408,70.3346,70.3419,9323.0
2015-12-28 09:40:00,95.54,95.68,95.46,95.52,17430.0,70.3788,70.4819,70.3198,70.364,17430.0
2015-12-28 09:45:00,95.53,95.65,95.5,95.59,14452.0,70.3714,70.4598,70.3493,70.4156,14452.0
2015-12-28 09:50:00,95.59,95.62,95.49,95.57,7600.0,70.4156,70.4377,70.3419,70.4009,7600.0
2015-12-28 09:55:00,95.6,95.61,95.48,95.53,11372.0,70.423,70.4303,70.3346,70.3714,11372.0
2015-12-28 10:00:00,95.51,95.51,95.27,95.29,9086.0,70.3567,70.3567,70.1799,70.1946,9086.0
2015-12-28 10:05:00,95.32,95.35,95.24,95.35,6509.0,70.2167,70.2388,70.1578,70.2388,6509.0
2015-12-28 10:10:00,95.38,95.4,95.26,95.26,6944.0,70.2609,70.2756,70.1725,70.1725,6944.0
2015-12-28 10:15:00,95.29,95.44,95.26,95.36,13156.0,70.1946,70.3051,70.1725,70.2462,13156.0
2015-12-28 10:20:00,95.36,95.42,95.22,95.29,26389.0,70.2462,70.2904,70.1431,70.1946,26389.0
2015-12-28 10:25:00,95.28,95.3,95.2,95.25,6725.0,70.1873,70.202,70.1283,70.1652,6725.0
2015-12-28 10:30:00,95.2,95.28,95.02,95.02,16422.0,70.1283,70.1873,69.9957,69.9957,16422.0
2015-12-28 10:35:00,95.03,95.06,94.98,94.99,24945.0,70.0031,70.0252,69.9663,69.9736,24945.0
2015-12-28 10:40:00,94.99,94.99,94.88,94.92,7815.0,69.9736,69.9736,69.8926,69.9221,7815.0
2015-12-28 10:45:00,94.92,94.94,94.82,94.85,10040.0,69.9221,69.9368,69.8484,69.8705,10040.0
2015-12-28 10:50:00,94.84,94.96,94.77,94.89,21785.0,69.8631,69.9515,69.8116,69.9,21785.0
2015-12-28 10:55:00,94.9,94.91,94.79,94.84,13969.0,69.9073,69.9147,69.8263,69.8631,13969.0
2015-12-28 11:00:00,94.85,94.95,94.8,94.9,11431.0,69.8705,69.9442,69.8337,69.9073,11431.0
2015-12-28 11:05:00,94.89,95.01,94.87,95.01,2915.0,69.9,69.9884,69.8852,69.9884,2915.0
2015-12-28 11:10:00,95.04,95.22,95.03,95.2,7795.0,70.0105,70.1431,70.0031,70.1283,7795.0
2015-12-28 11:15:00,95.17,95.22,95.12,95.18,16262.0,70.1062,70.1431,70.0694,70.1136,16262.0
2015-12-28 11:20:00,95.19,95.26,95.16,95.21,5691.0,70.121,70.1725,70.0989,70.1357,5691.0
2015-12-28 11:25:00,95.18,95.19,95.0,95.04,6342.0,70.1136,70.121,69.981,70.0105,6342.0
2015-12-28 11:30:00,95.04,95.1,94.99,94.99,2881.0,70.0105,70.0547,69.9736,69.9736,2881.0
2015-12-28 11:35:00,94.99,95.24,94.98,95.16,9442.0,69.9736,70.1578,69.9663,70.0989,9442.0
2015-12-28 11:40:00,95.15,95.24,95.14,95.23,4302.0,70.0915,70.1578,70.0841,70.1504,4302.0
2015-12-28 11:45:00,95.25,95.25,95.16,95.19,9597.0,70.1652,70.1652,70.0989,70.121,9597.0
2015-12-28 11:50:00,95.17,95.36,95.17,95.32,8699.0,70.1062,70.2462,70.1062,70.2167,8699.0
2015-12-28 11:55:00,95.31,95.35,95.24,95.24,4035.0,70.2094,70.2388,70.1578,70.1578,4035.0
2015-12-28 12:00:00,95.28,95.41,95.28,95.38,3869.0,70.1873,70.283,70.1873,70.2609,3869.0
2015-12-28 12:05:00,95.37,95.42,95.34,95.34,2631.0,70.2535,70.2904,70.2314,70.2314,2631.0
2015-12-28 12:10:00,95.33,95.36,95.27,95.27,3143.0,70.2241,70.2462,70.1799,70.1799,3143.0
2015-12-28 12:15:00,95.25,95.32,95.23,95.24,11034.0,70.1652,70.2167,70.1504,70.1578,11034.0
2015-12-28 12:20:00,95.24,95.25,95.11,95.11,4779.0,70.1578,70.1652,70.062,70.062,4779.0
2015-12-28 12:25:00,95.13,95.21,95.09,95.21,5496.0,70.0768,70.1357,70.0473,70.1357,5496.0
2015-12-28 12:30:00,95.21,95.27,95.09,95.24,5482.0,70.1357,70.1799,70.0473,70.1578,5482.0
2015-12-28 12:35:00,95.23,95.28,95.15,95.28,5599.0,70.1504,70.1873,70.0915,70.1873,5599.0
2015-12-28 12:40:00,95.29,95.37,95.23,95.37,4063.0,70.1946,70.2535,70.1504,70.2535,4063.0
2015-12-28 12:45:00,95.38,95.43,95.33,95.4,5318.0,70.2609,70.2977,70.2241,70.2756,5318.0
2015-12-28 12:50:00,95.43,95.5,95.41,95.42,4662.0,70.2977,70.3493,70.283,70.2904,4662.0
2015-12-28 12:55:00,95.46,95.46,95.31,95.36,3600.0,70.3198,70.3198,70.2094,70.2462,3600.0
2015-12-28 13:00:00,95.37,95.48,95.37,95.42,5396.0,70.2535,70.3346,70.2535,70.2904,5396.0
2015-12-28 13:05:00,95.48,95.55,95.41,95.51,6000.0,70.3346,70.3861,70.283,70.3567,6000.0
2015-12-28 13:10:00,95.51,95.67,95.48,95.67,3817.0,70.3567,70.4745,70.3346,70.4745,3817.0
2015-12-28 13:15:00,95.66,95.73,95.64,95.72,9587.0,70.4672,70.5187,70.4524,70.5114,9587.0
2015-12-28 13:20:00,95.7,95.79,95.64,95.64,3920.0,70.4966,70.5629,70.4524,70.4524,3920.0
2015-12-28 13:25:00,95.71,95.72,95.63,95.72,5488.0,70.504,70.5114,70.4451,70.5114,5488.0
2015-12-28 13:30:00,95.76,95.92,95.76,95.83,6453.0,70.5408,70.6587,70.5408,70.5924,6453.0
2015-12-28 13:35:00,95.83,95.85,95.71,95.74,7476.0,70.5924,70.6071,70.504,70.5261,7476.0
2015-12-28 13:40:00,95.77,95.81,95.64,95.64,5476.0,70.5482,70.5777,70.4524,70.4524,5476.0
2015-12-28 13:45:00,95.67,95.72,95.63,95.63,3049.0,70.4745,70.5114,70.4451,70.4451,3049.0
2015-12-28 13:50:00,95.59,95.71,95.54,95.54,5650.0,70.4156,70.504,70.3788,70.3788,5650.0
2015-12-28 13:55:00,95.58,95.68,95.52,95.54,4840.0,70.4082,70.4819,70.364,70.3788,4840.0
2015-12-28 14:00:00,95.53,95.71,95.52,95.71,2529.0,70.3714,70.504,70.364,70.504,2529.0
2015-12-28 14:05:00,95.68,95.78,95.66,95.75,3931.0,70.4819,70.5556,70.4672,70.5335,3931.0
2015-12-28 14:10:00,95.74,95.79,95.66,95.66,5288.0,70.5261,70.5629,70.4672,70.4672,5288.0
2015-12-28 14:15:00,95.64,95.75,95.64,95.74,4338.0,70.4524,70.5335,70.4524,70.5261,4338.0
2015-12-28 14:20:00,95.76,95.77,95.66,95.71,7634.0,70.5408,70.5482,70.4672,70.504,7634.0
2015-12-28 14:25:00,95.75,95.87,95.75,95.85,5999.0,70.5335,70.6219,70.5335,70.6071,5999.0
2015-12-28 14:30:00,95.87,95.92,95.75,95.77,4790.0,70.6219,70.6587,70.5335,70.5482,4790.0
2015-12-28 14:35:00,95.78,95.79,95.75,95.79,7202.0,70.5556,70.5629,70.5335,70.5629,7202.0
2015-12-28 14:40:00,95.78,95.83,95.78,95.8,11447.0,70.5556,70.5924,70.5556,70.5703,11447.0
2015-12-28 14:45:00,95.84,95.84,95.71,95.81,3616.0,70.5998,70.5998,70.504,70.5777,3616.0
2015-12-28 14:50:00,95.86,95.94,95.81,95.94,2296.0,70.6145,70.6734,70.5777,70.6734,2296.0
2015-12-28 14:55:00,95.92,95.94,95.89,95.89,5202.0,70.6587,70.6734,70.6366,70.6366,5202.0
2015-12-28 15:00:00,95.91,95.97,95.88,95.89,5844.0,70.6513,70.6955,70.6292,70.6366,5844.0
2015-12-28 15:05:00,95.87,95.94,95.82,95.94,6394.0,70.6219,70.6734,70.585,70.6734,6394.0
2015-12-28 15:10:00,95.94,95.96,95.82,95.87,6729.0,70.6734,70.6882,70.585,70.6219,6729.0
2015-12-28 15:15:00,95.86,95.89,95.73,95.73,6301.0,70.6145,70.6366,70.5187,70.5187,6301.0
2015-12-28 15:20:00,95.73,95.93,95.72,95.9,9502.0,70.5187,70.6661,70.5114,70.644,9502.0
2015-12-28 15:25:00,95.92,95.94,95.82,95.89,20992.0,70.6587,70.6734,70.585,70.6366,20992.0
2015-12-28 15:30:00,95.86,95.96,95.78,95.94,26621.0,70.6145,70.6882,70.5556,70.6734,26621.0
2015-12-28 15:35:00,95.92,95.92,95.87,95.9,4969.0,70.6587,70.6587,70.6219,70.644,4969.0
2015-12-28 15:40:00,95.87,95.95,95.84,95.84,10773.0,70.6219,70.6808,70.5998,70.5998,10773.0
2015-12-28 15:45:00,95.85,95.88,95.81,95.85,6961.0,70.6071,70.6292,70.5777,70.6071,6961.0
2015-12-28 15:50:00,95.85,95.94,95.85,95.93,11674.0,70.6071,70.6734,70.6071,70.6661,11674.0
2015-12-28 15:55:00,95.92,95.98,95.88,95.97,31258.0,70.6587,70.7029,70.6292,70.6955,31258.0
2015-12-29 09:30:00,96.53,96.8,96.04,96.8,23867.0,71.1081,71.3069,70.7471,71.3069,23867.0
2015-12-29 09:35:00,96.89,97.1,96.76,96.78,12303.0,71.3732,71.5279,71.2775,71.2922,12303.0
2015-12-29 09:40:00,96.78,97.01,96.67,96.96,37792.0,71.2922,71.4616,71.2112,71.4248,37792.0
2015-12-29 09:45:00,97.02,97.14,96.99,97.11,12415.0,71.469,71.5574,71.4469,71.5353,12415.0
2015-12-29 09:50:00,97.1,97.2,97.06,97.18,11556.0,71.5279,71.6016,71.4985,71.5869,11556.0
2015-12-29 09:55:00,97.16,97.2,97.1,97.2,3550.0,71.5721,71.6016,71.5279,71.6016,3550.0
2015-12-29 10:00:00,97.21,97.29,97.17,97.2,7266.0,71.609,71.6679,71.5795,71.6016,7266.0
2015-12-29 10:05:00,97.21,97.31,97.16,97.19,5320.0,71.609,71.6826,71.5721,71.5942,5320.0
2015-12-29 10:10:00,97.22,97.29,97.11,97.17,6042.0,71.6163,71.6679,71.5353,71.5795,6042.0
2015-12-29 10:15:00,97.19,97.19,97.03,97.1,7057.0,71.5942,71.5942,71.4764,71.5279,7057.0
2015-12-29 10:20:00,97.11,97.21,97.04,97.12,6902.0,71.5353,71.609,71.4837,71.5427,6902.0
2015-12-29 10:25:00,97.1,97.21,97.05,97.2,6006.0,71.5279,71.609,71.4911,71.6016,6006.0
2015-12-29 10:30:00,97.23,97.24,97.07,97.07,4300.0,71.6237,71.6311,71.5058,71.5058,4300.0
2015-12-29 10:35:00,97.04,97.05,96.96,96.96,5323.0,71.4837,71.4911,71.4248,71.4248,5323.0
2015-12-29 10:40:00,96.95,97.0,96.92,96.97,7207.0,71.4174,71.4543,71.3953,71.4322,7207.0
2015-12-29 10:45:00,96.96,96.96,96.86,96.91,14775.0,71.4248,71.4248,71.3511,71.388,14775.0
2015-12-29 10:50:00,96.89,96.94,96.78,96.91,5240.0,71.3732,71.4101,71.2922,71.388,5240.0
2015-12-29 10:55:00,96.88,96.88,96.67,96.69,4584.0,71.3659,71.3659,71.2112,71.2259,4584.0
2015-12-29 11:00:00,96.67,96.87,96.66,96.8,4271.0,71.2112,71.3585,71.2038,71.3069,4271.0
2015-12-29 11:05:00,96.79,96.91,96.78,96.78,13187.0,71.2996,71.388,71.2922,71.2922,13187.0
2015-12-29 11:10:00,96.78,96.84,96.67,96.74,5752.0,71.2922,71.3364,71.2112,71.2627,5752.0
2015-12-29 11:15:00,96.7,96.85,96.66,96.83,4393.0,71.2333,71.3438,71.2038,71.329,4393.0
2015-12-29 11:20:00,96.82,96.89,96.74,96.74,2146.0,71.3217,71.3732,71.2627,71.2627,2146.0
2015-12-29 11:25:00,96.74,96.8,96.64,96.8,3000.0,71.2627,71.3069,71.1891,71.3069,3000.0
2015-12-29 11:30:00,96.77,96.85,96.75,96.85,5389.0,71.2848,71.3438,71.2701,71.3438,5389.0
2015-12-29 11:35:00,96.85,96.86,96.71,96.75,15320.0,71.3438,71.3511,71.2406,71.2701,15320.0
2015-12-29 11:40:00,96.74,96.74,96.61,96.62,5581.0,71.2627,71.2627,71.167,71.1744,5581.0
2015-12-29 11:45:00,96.61,96.66,96.57,96.57,6854.0,71.167,71.2038,71.1375,71.1375,6854.0
2015-12-29 11:50:00,96.57,96.65,96.49,96.65,6971.0,71.1375,71.1965,71.0786,71.1965,6971.0
2015-12-29 11:55:00,96.65,96.68,96.59,96.68,10592.0,71.1965,71.2185,71.1523,71.2185,10592.0
2015-12-29 12:00:00,96.66,96.69,96.64,96.69,3408.0,71.2038,71.2259,71.1891,71.2259,3408.0
2015-12-29 12:05:00,96.67,96.67,96.54,96.59,4575.0,71.2112,71.2112,71.1154,71.1523,4575.0
2015-12-29 12:10:00,96.58,96.62,96.53,96.62,1958.0,71.1449,71.1744,71.1081,71.1744,1958.0
2015-12-29 12:15:00,96.62,96.73,96.62,96.67,2941.0,71.1744,71.2554,71.1744,71.2112,2941.0
2015-12-29 12:20:00,96.67,96.77,96.67,96.73,5540.0,71.2112,71.2848,71.2112,71.2554,5540.0
2015-12-29 12:25:00,96.75,96.79,96.68,96.7,4991.0,71.2701,71.2996,71.2185,71.2333,4991.0
2015-12-29 12:30:00,96.66,96.69,96.61,96.61,1975.0,71.2038,71.2259,71.167,71.167,1975.0
2015-12-29 12:35:00,96.64,96.71,96.64,96.71,2941.0,71.1891,71.2406,71.1891,71.2406,2941.0
2015-12-29 12:40:00,96.68,96.7,96.55,96.7,2536.0,71.2185,71.2333,71.1228,71.2333,2536.0
2015-12-29 12:45:00,96.72,96.72,96.57,96.57,1587.0,71.248,71.248,71.1375,71.1375,1587.0
2015-12-29 12:50:00,96.54,96.62,96.54,96.59,3863.0,71.1154,71.1744,71.1154,71.1523,3863.0
2015-12-29 12:55:00,96.58,96.7,96.57,96.68,4636.0,71.1449,71.2333,71.1375,71.2185,4636.0
2015-12-29 13:00:00,96.69,96.77,96.68,96.74,2700.0,71.2259,71.2848,71.2185,71.2627,2700.0
2015-12-29 13:05:00,96.73,96.82,96.73,96.8,2699.0,71.2554,71.3217,71.2554,71.3069,2699.0
2015-12-29 13:10:00,96.85,96.9,96.81,96.9,4200.0,71.3438,71.3806,71.3143,71.3806,4200.0
2015-12-29 13:15:00,96.89,97.02,96.87,97.02,4648.0,71.3732,71.469,71.3585,71.469,4648.0
2015-12-29 13:20:00,97.03,97.08,96.98,97.02,4662.0,71.4764,71.5132,71.4395,71.469,4662.0
2015-12-29 13:25:00,97.04,97.04,96.91,97.0,4350.0,71.4837,71.4837,71.388,71.4543,4350.0
2015-12-29 13:30:00,97.01,97.01,96.87,96.93,3050.0,71.4616,71.4616,71.3585,71.4027,3050.0
2015-12-29 13:35:00,96.93,97.02,96.9,96.95,7167.0,71.4027,71.469,71.3806,71.4174,7167.0
2015-12-29 13:40:00,96.96,97.09,96.96,97.07,3611.0,71.4248,71.5206,71.4248,71.5058,3611.0
2015-12-29 13:45:00,97.05,97.11,97.01,97.09,8726.0,71.4911,71.5353,71.4616,71.5206,8726.0
2015-12-29 13:50:00,97.13,97.17,97.04,97.04,7671.0,71.55,71.5795,71.4837,71.4837,7671.0
2015-12-29 13:55:00,97.05,97.08,97.0,97.01,8924.0,71.4911,71.5132,71.4543,71.4616,8924.0
2015-12-29 14:00:00,97.03,97.06,97.0,97.03,2205.0,71.4764,71.4985,71.4543,71.4764,2205.0
2015-12-29 14:05:00,97.07,97.1,96.99,97.0,10144.0,71.5058,71.5279,71.4469,71.4543,10144.0
2015-12-29 14:10:00,97.01,97.04,96.98,96.99,23886.0,71.4616,71.4837,71.4395,71.4469,23886.0
2015-12-29 14:15:00,96.98,97.03,96.96,97.02,5082.0,71.4395,71.4764,71.4248,71.469,5082.0
2015-12-29 14:20:00,97.01,97.06,96.89,97.06,34210.0,71.4616,71.4985,71.3732,71.4985,34210.0
2015-12-29 14:25:00,97.05,97.11,96.97,97.1,10128.0,71.4911,71.5353,71.4322,71.5279,10128.0
2015-12-29 14:30:00,97.09,97.09,96.97,96.97,3867.0,71.5206,71.5206,71.4322,71.4322,3867.0
2015-12-29 14:35:00,96.95,96.99,96.91,96.97,3846.0,71.4174,71.4469,71.388,71.4322,3846.0
2015-12-29 14:40:00,96.97,97.03,96.9,97.0,10662.0,71.4322,71.4764,71.3806,71.4543,10662.0
2015-12-29 14:45:00,97.03,97.07,97.0,97.04,5934.0,71.4764,71.5058,71.4543,71.4837,5934.0
2015-12-29 14:50:00,97.05,97.12,97.04,97.09,7563.0,71.4911,71.5427,71.4837,71.5206,7563.0
2015-12-29 14:55:00,97.1,97.16,97.04,97.15,9444.0,71.5279,71.5721,71.4837,71.5648,9444.0
2015-12-29 15:00:00,97.15,97.19,97.1,97.11,8625.0,71.5648,71.5942,71.5279,71.5353,8625.0
2015-12-29 15:05:00,97.1,97.18,97.1,97.17,6236.0,71.5279,71.5869,71.5279,71.5795,6236.0
2015-12-29 15:10:00,97.19,97.19,97.05,97.07,19839.0,71.5942,71.5942,71.4911,71.5058,19839.0
2015-12-29 15:15:00,97.06,97.14,97.05,97.09,19533.0,71.4985,71.5574,71.4911,71.5206,19533.0
2015-12-29 15:20:00,97.09,97.1,97.01,97.02,11172.0,71.5206,71.5279,71.4616,71.469,11172.0
2015-12-29 15:25:00,97.01,97.16,96.99,97.15,22298.0,71.4616,71.5721,71.4469,71.5648,22298.0
2015-12-29 15:30:00,97.16,97.16,96.99,96.99,22380.0,71.5721,71.5721,71.4469,71.4469,22380.0
2015-12-29 15:35:00,97.0,97.0,96.87,96.89,27094.0,71.4543,71.4543,71.3585,71.3732,27094.0
2015-12-29 15:40:00,96.88,96.93,96.8,96.92,30555.0,71.3659,71.4027,71.3069,71.3953,30555.0
2015-12-29 15:45:00,96.91,96.97,96.86,96.91,37900.0,71.388,71.4322,71.3511,71.388,37900.0
2015-12-29 15:50:00,96.91,96.98,96.87,96.88,29389.0,71.388,71.4395,71.3585,71.3659,29389.0
2015-12-29 15:55:00,96.87,97.03,96.87,96.93,126826.0,71.3585,71.4764,71.3585,71.4027,126826.0
2015-12-30 09:30:00,96.96,96.99,96.43,96.56,19869.0,71.4248,71.4469,71.0344,71.1302,19869.0
2015-12-30 09:35:00,96.56,96.56,96.25,96.32,9136.0,71.1302,71.1302,70.9018,70.9534,9136.0
2015-12-30 09:40:00,96.32,96.38,96.28,96.36,7030.0,70.9534,70.9976,70.9239,70.9828,7030.0
2015-12-30 09:45:00,96.35,96.47,96.33,96.41,4670.0,70.9755,71.0639,70.9607,71.0197,4670.0
2015-12-30 09:50:00,96.36,96.52,96.36,96.5,8066.0,70.9828,71.1007,70.9828,71.086,8066.0
2015-12-30 09:55:00,96.5,96.62,96.49,96.61,5936.0,71.086,71.1744,71.0786,71.167,5936.0
2015-12-30 10:00:00,96.62,96.64,96.56,96.64,6306.0,71.1744,71.1891,71.1302,71.1891,6306.0
2015-12-30 10:05:00,96.65,96.75,96.61,96.61,10139.0,71.1965,71.2701,71.167,71.167,10139.0
2015-12-30 10:10:00,96.6,96.65,96.49,96.56,8743.0,71.1596,71.1965,71.0786,71.1302,8743.0
2015-12-30 10:15:00,96.56,96.69,96.56,96.59,4699.0,71.1302,71.2259,71.1302,71.1523,4699.0
2015-12-30 10:20:00,96.58,96.58,96.46,96.47,10636.0,71.1449,71.1449,71.0565,71.0639,10636.0
2015-12-30 10:25:00,96.45,96.46,96.32,96.32,9285.0,71.0491,71.0565,70.9534,70.9534,9285.0
2015-12-30 10:30:00,96.32,96.48,96.28,96.48,4779.0,70.9534,71.0712,70.9239,71.0712,4779.0
2015-12-30 10:35:00,96.47,96.47,96.28,96.28,5805.0,71.0639,71.0639,70.9239,70.9239,5805.0
2015-12-30 10:40:00,96.29,96.46,96.27,96.43,14967.0,70.9313,71.0565,70.9165,71.0344,14967.0
2015-12-30 10:45:00,96.42,96.49,96.4,96.42,4321.0,71.027,71.0786,71.0123,71.027,4321.0
2015-12-30 10:50:00,96.44,96.59,96.44,96.57,4470.0,71.0418,71.1523,71.0418,71.1375,4470.0
2015-12-30 10:55:00,96.57,96.69,96.57,96.67,4535.0,71.1375,71.2259,71.1375,71.2112,4535.0
2015-12-30 11:00:00,96.67,96.77,96.67,96.7,13048.0,71.2112,71.2848,71.2112,71.2333,13048.0
2015-12-30 11:05:00,96.71,96.77,96.66,96.69,6037.0,71.2406,71.2848,71.2038,71.2259,6037.0
2015-12-30 11:10:00,96.66,96.7,96.64,96.67,4140.0,71.2038,71.2333,71.1891,71.2112,4140.0
2015-12-30 11:15:00,96.68,96.68,96.6,96.62,5012.0,71.2185,71.2185,71.1596,71.1744,5012.0
2015-12-30 11:20:00,96.63,96.79,96.63,96.72,5200.0,71.1817,71.2996,71.1817,71.248,5200.0
2015-12-30 11:25:00,96.73,96.79,96.65,96.79,9534.0,71.2554,71.2996,71.1965,71.2996,9534.0
2015-12-30 11:30:00,96.79,96.79,96.62,96.66,7363.0,71.2996,71.2996,71.1744,71.2038,7363.0
2015-12-30 11:35:00,96.63,96.67,96.56,96.56,4506.0,71.1817,71.2112,71.1302,71.1302,4506.0
2015-12-30 11:40:00,96.57,96.6,96.53,96.53,5463.0,71.1375,71.1596,71.1081,71.1081,5463.0
2015-12-30 11:45:00,96.54,96.62,96.54,96.56,3443.0,71.1154,71.1744,71.1154,71.1302,3443.0
2015-12-30 11:50:00,96.55,96.67,96.54,96.64,5601.0,71.1228,71.2112,71.1154,71.1891,5601.0
2015-12-30 11:55:00,96.64,96.65,96.55,96.57,3659.0,71.1891,71.1965,71.1228,71.1375,3659.0
2015-12-30 12:00:00,96.57,96.6,96.51,96.51,2700.0,71.1375,71.1596,71.0933,71.0933,2700.0
2015-12-30 12:05:00,96.5,96.55,96.49,96.55,24992.0,71.086,71.1228,71.0786,71.1228,24992.0
2015-12-30 12:10:00,96.55,96.57,96.39,96.43,5750.0,71.1228,71.1375,71.0049,71.0344,5750.0
2015-12-30 12:15:00,96.44,96.48,96.38,96.47,7056.0,71.0418,71.0712,70.9976,71.0639,7056.0
2015-12-30 12:20:00,96.47,96.48,96.42,96.43,4643.0,71.0639,71.0712,71.027,71.0344,4643.0
2015-12-30 12:25:00,96.4,96.44,96.37,96.42,5584.0,71.0123,71.0418,70.9902,71.027,5584.0
2015-12-30 12:30:00,96.4,96.41,96.36,96.38,3005.0,71.0123,71.0197,70.9828,70.9976,3005.0
2015-12-30 12:35:00,96.35,96.42,96.33,96.41,6768.0,70.9755,71.027,70.9607,71.0197,6768.0
2015-12-30 12:40:00,96.41,96.42,96.36,96.42,3744.0,71.0197,71.027,70.9828,71.027,3744.0
2015-12-30 12:45:00,96.45,96.5,96.45,96.49,4264.0,71.0491,71.086,71.0491,71.0786,4264.0
2015-12-30 12:50:00,96.48,96.49,96.42,96.47,3877.0,71.0712,71.0786,71.027,71.0639,3877.0
2015-12-30 12:55:00,96.43,96.54,96.42,96.54,4896.0,71.0344,71.1154,71.027,71.1154,4896.0
2015-12-30 13:00:00,96.52,96.61,96.51,96.59,2470.0,71.1007,71.167,71.0933,71.1523,2470.0
2015-12-30 13:05:00,96.58,96.6,96.41,96.41,2400.0,71.1449,71.1596,71.0197,71.0197,2400.0
2015-12-30 13:10:00,96.42,96.46,96.37,96.43,2509.0,71.027,71.0565,70.9902,71.0344,2509.0
2015-12-30 13:15:00,96.4,96.4,96.34,96.36,2100.0,71.0123,71.0123,70.9681,70.9828,2100.0
2015-12-30 13:20:00,96.33,96.41,96.28,96.34,5318.0,70.9607,71.0197,70.9239,70.9681,5318.0
2015-12-30 13:25:00,96.36,96.4,96.36,96.39,2710.0,70.9828,71.0123,70.9828,71.0049,2710.0
2015-12-30 13:30:00,96.39,96.48,96.39,96.46,6570.0,71.0049,71.0712,71.0049,71.0565,6570.0
2015-12-30 13:35:00,96.45,96.48,96.42,96.45,3650.0,71.0491,71.0712,71.027,71.0491,3650.0
2015-12-30 13:40:00,96.45,96.56,96.45,96.56,5686.0,71.0491,71.1302,71.0491,71.1302,5686.0
2015-12-30 13:45:00,96.58,96.64,96.55,96.61,5467.0,71.1449,71.1891,71.1228,71.167,5467.0
2015-12-30 13:50:00,96.57,96.61,96.54,96.59,4002.0,71.1375,71.167,71.1154,71.1523,4002.0
2015-12-30 13:55:00,96.61,96.67,96.58,96.6,3451.0,71.167,71.2112,71.1449,71.1596,3451.0
2015-12-30 14:00:00,96.58,96.66,96.58,96.63,13189.0,71.1449,71.2038,71.1449,71.1817,13189.0
2015-12-30 14:05:00,96.58,96.63,96.55,96.58,4296.0,71.1449,71.1817,71.1228,71.1449,4296.0
2015-12-30 14:10:00,96.6,96.63,96.56,96.62,8155.0,71.1596,71.1817,71.1302,71.1744,8155.0
2015-12-30 14:15:00,96.64,96.68,96.61,96.66,3707.0,71.1891,71.2185,71.167,71.2038,3707.0
2015-12-30 14:20:00,96.65,96.67,96.57,96.58,1955.0,71.1965,71.2112,71.1375,71.1449,1955.0
2015-12-30 14:25:00,96.55,96.55,96.5,96.55,2947.0,71.1228,71.1228,71.086,71.1228,2947.0
2015-12-30 14:30:00,96.54,96.59,96.5,96.51,4309.0,71.1154,71.1523,71.086,71.0933,4309.0
2015-12-30 14:35:00,96.51,96.51,96.44,96.48,6200.0,71.0933,71.0933,71.0418,71.0712,6200.0
2015-12-30 14:40:00,96.48,96.51,96.46,96.51,3701.0,71.0712,71.0933,71.0565,71.0933,3701.0
2015-12-30 14:45:00,96.52,96.56,96.49,96.56,4079.0,71.1007,71.1302,71.0786,71.1302,4079.0
2015-12-30 14:50:00,96.55,96.56,96.48,96.5,4019.0,71.1228,71.1302,71.0712,71.086,4019.0
2015-12-30 14:55:00,96.45,96.5,96.45,96.5,6079.0,71.0491,71.086,71.0491,71.086,6079.0
2015-12-30 15:00:00,96.5,96.54,96.48,96.53,3575.0,71.086,71.1154,71.0712,71.1081,3575.0
2015-12-30 15:05:00,96.5,96.58,96.5,96.56,6100.0,71.086,71.1449,71.086,71.1302,6100.0
2015-12-30 15:10:00,96.56,96.56,96.41,96.45,8309.0,71.1302,71.1302,71.0197,71.0491,8309.0
2015-12-30 15:15:00,96.46,96.51,96.46,96.5,1600.0,71.0565,71.0933,71.0565,71.086,1600.0
2015-12-30 15:20:00,96.49,96.51,96.42,96.42,8851.0,71.0786,71.0933,71.027,71.027,8851.0
2015-12-30 15:25:00,96.44,96.44,96.34,96.35,9114.0,71.0418,71.0418,70.9681,70.9755,9114.0
2015-12-30 15:30:00,96.34,96.34,96.05,96.1,26379.0,70.9681,70.9681,70.7545,70.7913,26379.0
2015-12-30 15:35:00,96.1,96.19,95.95,96.19,22794.0,70.7913,70.8576,70.6808,70.8576,22794.0
2015-12-30 15:40:00,96.19,96.37,96.11,96.29,15523.0,70.8576,70.9902,70.7987,70.9313,15523.0
2015-12-30 15:45:00,96.32,96.34,96.26,96.33,14766.0,70.9534,70.9681,70.9092,70.9607,14766.0
2015-12-30 15:50:00,96.33,96.33,96.18,96.2,17586.0,70.9607,70.9607,70.8502,70.865,17586.0
2015-12-30 15:55:00,96.2,96.25,96.1,96.1,47073.0,70.865,70.9018,70.7913,70.7913,47073.0
2015-12-31 09:30:00,95.52,95.78,95.41,95.74,18765.0,70.364,70.5556,70.283,70.5261,18765.0
2015-12-31 09:35:00,95.68,95.69,95.54,95.66,9216.0,70.4819,70.4893,70.3788,70.4672,9216.0
2015-12-31 09:40:00,95.71,95.76,95.42,95.54,11879.0,70.504,70.5408,70.2904,70.3788,11879.0
2015-12-31 09:45:00,95.61,95.69,95.47,95.69,7449.0,70.4303,70.4893,70.3272,70.4893,7449.0
2015-12-31 09:50:00,95.65,95.71,95.5,95.58,12204.0,70.4598,70.504,70.3493,70.4082,12204.0
2015-12-31 09:55:00,95.63,95.89,95.6,95.8,12212.0,70.4451,70.6366,70.423,70.5703,12212.0
2015-12-31 10:00:00,95.8,95.83,95.62,95.72,15104.0,70.5703,70.5924,70.4377,70.5114,15104.0
2015-12-31 10:05:00,95.68,95.68,95.54,95.6,5546.0,70.4819,70.4819,70.3788,70.423,5546.0
2015-12-31 10:10:00,95.58,95.73,95.57,95.66,6610.0,70.4082,70.5187,70.4009,70.4672,6610.0
2015-12-31 10:15:00,95.68,95.78,95.65,95.65,10775.0,70.4819,70.5556,70.4598,70.4598,10775.0
2015-12-31 10:20:00,95.68,95.69,95.51,95.56,6619.0,70.4819,70.4893,70.3567,70.3935,6619.0
2015-12-31 10:25:00,95.55,95.55,95.41,95.48,4900.0,70.3861,70.3861,70.283,70.3346,4900.0
2015-12-31 10:30:00,95.47,95.51,95.26,95.3,8105.0,70.3272,70.3567,70.1725,70.202,8105.0
2015-12-31 10:35:00,95.31,95.33,95.2,95.31,4500.0,70.2094,70.2241,70.1283,70.2094,4500.0
2015-12-31 10:40:00,95.27,95.4,95.24,95.27,11109.0,70.1799,70.2756,70.1578,70.1799,11109.0
2015-12-31 10:45:00,95.28,95.42,95.28,95.42,13296.0,70.1873,70.2904,70.1873,70.2904,13296.0
2015-12-31 10:50:00,95.45,95.55,95.44,95.55,12822.0,70.3125,70.3861,70.3051,70.3861,12822.0
2015-12-31 10:55:00,95.57,95.61,95.49,95.6,6037.0,70.4009,70.4303,70.3419,70.423,6037.0
2015-12-31 11:00:00,95.55,95.67,95.48,95.53,28808.0,70.3861,70.4745,70.3346,70.3714,28808.0
2015-12-31 11:05:00,95.53,95.76,95.53,95.69,13658.0,70.3714,70.5408,70.3714,70.4893,13658.0
2015-12-31 11:10:00,95.73,95.87,95.73,95.87,20255.0,70.5187,70.6219,70.5187,70.6219,20255.0
2015-12-31 11:15:00,95.87,95.87,95.74,95.79,9121.0,70.6219,70.6219,70.5261,70.5629,9121.0
2015-12-31 11:20:00,95.78,95.78,95.64,95.65,5998.0,70.5556,70.5556,70.4524,70.4598,5998.0
2015-12-31 11:25:00,95.65,95.68,95.6,95.6,8181.0,70.4598,70.4819,70.423,70.423,8181.0
2015-12-31 11:30:00,95.59,95.67,95.51,95.65,6560.0,70.4156,70.4745,70.3567,70.4598,6560.0
2015-12-31 11:35:00,95.67,95.76,95.67,95.74,6546.0,70.4745,70.5408,70.4745,70.5261,6546.0
2015-12-31 11:40:00,95.75,95.85,95.75,95.78,23640.0,70.5335,70.6071,70.5335,70.5556,23640.0
2015-12-31 11:45:00,95.79,95.94,95.78,95.93,28124.0,70.5629,70.6734,70.5556,70.6661,28124.0
2015-12-31 11:50:00,95.94,95.96,95.79,95.88,16372.0,70.6734,70.6882,70.5629,70.6292,16372.0
2015-12-31 11:55:00,95.89,96.18,95.88,96.12,10155.0,70.6366,70.8502,70.6292,70.806,10155.0
2015-12-31 12:00:00,96.11,96.15,96.03,96.15,7157.0,70.7987,70.8281,70.7397,70.8281,7157.0
2015-12-31 12:05:00,96.16,96.25,96.15,96.24,9190.0,70.8355,70.9018,70.8281,70.8944,9190.0
2015-12-31 12:10:00,96.27,96.27,96.15,96.21,5625.0,70.9165,70.9165,70.8281,70.8723,5625.0
2015-12-31 12:15:00,96.23,96.36,96.21,96.34,18377.0,70.8871,70.9828,70.8723,70.9681,18377.0
2015-12-31 12:20:00,96.34,96.42,96.29,96.41,4701.0,70.9681,71.027,70.9313,71.0197,4701.0
2015-12-31 12:25:00,96.42,96.46,96.3,96.45,16069.0,71.027,71.0565,70.9386,71.0491,16069.0
2015-12-31 12:30:00,96.41,96.42,96.26,96.37,5810.0,71.0197,71.027,70.9092,70.9902,5810.0
2015-12-31 12:35:00,96.38,96.42,96.32,96.35,5757.0,70.9976,71.027,70.9534,70.9755,5757.0
2015-12-31 12:40:00,96.34,96.35,96.22,96.32,4935.0,70.9681,70.9755,70.8797,70.9534,4935.0
2015-12-31 12:45:00,96.33,96.37,96.24,96.28,7927.0,70.9607,70.9902,70.8944,70.9239,7927.0
2015-12-31 12:50:00,96.29,96.33,96.26,96.26,7141.0,70.9313,70.9607,70.9092,70.9092,7141.0
2015-12-31 12:55:00,96.26,96.27,96.13,96.13,3056.0,70.9092,70.9165,70.8134,70.8134,3056.0
2015-12-31 13:00:00,96.1,96.18,96.04,96.08,2881.0,70.7913,70.8502,70.7471,70.7766,2881.0
2015-12-31 13:05:00,96.07,96.07,95.91,95.91,7511.0,70.7692,70.7692,70.6513,70.6513,7511.0
2015-12-31 13:10:00,95.93,96.11,95.93,96.08,2012.0,70.6661,70.7987,70.6661,70.7766,2012.0
2015-12-31 13:15:00,96.0,96.06,95.99,96.06,1792.0,70.7176,70.7618,70.7103,70.7618,1792.0
2015-12-31 13:20:00,96.09,96.14,96.09,96.14,1238.0,70.7839,70.8208,70.7839,70.8208,1238.0
2015-12-31 13:25:00,96.19,96.2,96.11,96.17,2389.0,70.8576,70.865,70.7987,70.8429,2389.0
2015-12-31 13:30:00,96.17,96.2,96.1,96.12,6100.0,70.8429,70.865,70.7913,70.806,6100.0
2015-12-31 13:35:00,96.13,96.15,96.06,96.11,15432.0,70.8134,70.8281,70.7618,70.7987,15432.0
2015-12-31 13:40:00,96.16,96.32,96.16,96.3,2335.0,70.8355,70.9534,70.8355,70.9386,2335.0
2015-12-31 13:45:00,96.34,96.34,96.27,96.29,2580.0,70.9681,70.9681,70.9165,70.9313,2580.0
2015-12-31 13:50:00,96.28,96.33,96.25,96.28,3207.0,70.9239,70.9607,70.9018,70.9239,3207.0
2015-12-31 13:55:00,96.31,96.31,96.23,96.31,5457.0,70.946,70.946,70.8871,70.946,5457.0
2015-12-31 14:00:00,96.31,96.34,96.27,96.27,2652.0,70.946,70.9681,70.9165,70.9165,2652.0
2015-12-31 14:05:00,96.27,96.29,96.19,96.25,3433.0,70.9165,70.9313,70.8576,70.9018,3433.0
2015-12-31 14:10:00,96.26,96.33,96.25,96.29,4000.0,70.9092,70.9607,70.9018,70.9313,4000.0
2015-12-31 14:15:00,96.28,96.32,96.21,96.27,14695.0,70.9239,70.9534,70.8723,70.9165,14695.0
2015-12-31 14:20:00,96.25,96.25,96.04,96.08,4338.0,70.9018,70.9018,70.7471,70.7766,4338.0
2015-12-31 14:25:00,96.09,96.09,95.95,95.98,9206.0,70.7839,70.7839,70.6808,70.7029,9206.0
2015-12-31 14:30:00,96.0,96.0,95.81,95.85,14451.0,70.7176,70.7176,70.5777,70.6071,14451.0
2015-12-31 14:35:00,95.87,95.88,95.78,95.78,3562.0,70.6219,70.6292,70.5556,70.5556,3562.0
2015-12-31 14:40:00,95.79,95.9,95.79,95.87,5267.0,70.5629,70.644,70.5629,70.6219,5267.0
2015-12-31 14:45:00,95.87,95.99,95.87,95.95,5916.0,70.6219,70.7103,70.6219,70.6808,5916.0
2015-12-31 14:50:00,95.98,96.01,95.95,95.95,4107.0,70.7029,70.725,70.6808,70.6808,4107.0
2015-12-31 14:55:00,95.93,95.99,95.9,95.9,3869.0,70.6661,70.7103,70.644,70.644,3869.0
2015-12-31 15:00:00,95.9,95.98,95.85,95.98,7472.0,70.644,70.7029,70.6071,70.7029,7472.0
2015-12-31 15:05:00,95.99,96.01,95.87,95.87,8024.0,70.7103,70.725,70.6219,70.6219,8024.0
2015-12-31 15:10:00,95.87,95.88,95.79,95.86,11634.0,70.6219,70.6292,70.5629,70.6145,11634.0
2015-12-31 15:15:00,95.89,96.02,95.89,95.99,7390.0,70.6366,70.7324,70.6366,70.7103,7390.0
2015-12-31 15:20:00,95.98,96.02,95.92,95.97,6207.0,70.7029,70.7324,70.6587,70.6955,6207.0
2015-12-31 15:25:00,95.96,95.96,95.85,95.87,13159.0,70.6882,70.6882,70.6071,70.6219,13159.0
2015-12-31 15:30:00,95.88,95.99,95.88,95.99,13050.0,70.6292,70.7103,70.6292,70.7103,13050.0
2015-12-31 15:35:00,96.02,96.07,95.94,95.99,12875.0,70.7324,70.7692,70.6734,70.7103,12875.0
2015-12-31 15:40:00,96.0,96.0,95.81,95.84,12922.0,70.7176,70.7176,70.5777,70.5998,12922.0
2015-12-31 15:45:00,95.85,95.85,95.77,95.79,28537.0,70.6071,70.6071,70.5482,70.5629,28537.0
2015-12-31 15:50:00,95.79,95.79,95.69,95.72,24435.0,70.5629,70.5629,70.4893,70.5114,24435.0
2015-12-31 15:55:00,95.71,95.73,95.3,95.31,105138.0,70.504,70.5187,70.202,70.2094,105138.0
2016-01-04 09:30:00,94.0,94.26,93.08,93.28,64494.0,69.2443,69.4359,68.5666,68.714,64494.0
2016-01-04 09:35:00,93.39,93.42,92.94,93.26,37828.0,68.795,68.8171,68.4635,68.6992,37828.0
2016-01-04 09:40:00,93.26,93.26,92.8,92.94,27548.0,68.6992,68.6992,68.3604,68.4635,27548.0
2016-01-04 09:45:00,92.91,93.23,92.86,93.21,27517.0,68.4414,68.6771,68.4046,68.6624,27517.0
2016-01-04 09:50:00,93.2,93.76,93.2,93.56,33864.0,68.655,69.0676,68.655,68.9202,33864.0
2016-01-04 09:55:00,93.53,93.64,93.46,93.61,21885.0,68.8981,68.9792,68.8466,68.9571,21885.0
2016-01-04 10:00:00,93.6,93.6,93.01,93.06,38314.0,68.9497,68.9497,68.5151,68.5519,38314.0
2016-01-04 10:05:00,93.04,93.12,92.94,93.09,26030.0,68.5372,68.5961,68.4635,68.574,26030.0
2016-01-04 10:10:00,93.17,93.29,93.06,93.29,19890.0,68.6329,68.7213,68.5519,68.7213,19890.0
2016-01-04 10:15:00,93.3,93.54,93.3,93.46,14263.0,68.7287,68.9055,68.7287,68.8466,14263.0
2016-01-04 10:20:00,93.45,93.64,93.25,93.32,14240.0,68.8392,68.9792,68.6919,68.7434,14240.0
2016-01-04 10:25:00,93.3,93.49,93.27,93.27,15906.0,68.7287,68.8687,68.7066,68.7066,15906.0
2016-01-04 10:30:00,93.26,93.32,93.16,93.22,17447.0,68.6992,68.7434,68.6256,68.6698,17447.0
2016-01-04 10:35:00,93.21,93.24,93.11,93.18,12801.0,68.6624,68.6845,68.5887,68.6403,12801.0
2016-01-04 10:40:00,93.15,93.18,92.97,93.17,19250.0,68.6182,68.6403,68.4856,68.6329,19250.0
2016-01-04 10:45:00,93.17,93.17,93.01,93.09,18833.0,68.6329,68.6329,68.5151,68.574,18833.0
2016-01-04 10:50:00,93.1,93.1,92.93,93.0,46942.0,68.5814,68.5814,68.4561,68.5077,46942.0
2016-01-04 10:55:00,92.97,92.99,92.82,92.86,23896.0,68.4856,68.5003,68.3751,68.4046,23896.0
2016-01-04 11:00:00,92.87,92.87,92.68,92.81,20973.0,68.4119,68.4119,68.272,68.3677,20973.0
2016-01-04 11:05:00,92.77,92.82,92.68,92.73,17403.0,68.3383,68.3751,68.272,68.3088,17403.0
2016-01-04 11:10:00,92.75,92.75,92.56,92.65,26784.0,68.3235,68.3235,68.1836,68.2499,26784.0
2016-01-04 11:15:00,92.65,92.76,92.53,92.55,16887.0,68.2499,68.3309,68.1615,68.1762,16887.0
2016-01-04 11:20:00,92.56,92.69,92.46,92.62,28766.0,68.1836,68.2793,68.1099,68.2278,28766.0
2016-01-04 11:25:00,92.63,92.65,92.51,92.64,26833.0,68.2351,68.2499,68.1468,68.2425,26833.0
2016-01-04 11:30:00,92.62,92.97,92.6,92.95,34015.0,68.2278,68.4856,68.2131,68.4709,34015.0
2016-01-04 11:35:00,92.94,93.08,92.87,93.08,19638.0,68.4635,68.5666,68.4119,68.5666,19638.0
2016-01-04 11:40:00,93.08,93.23,93.05,93.05,18841.0,68.5666,68.6771,68.5445,68.5445,18841.0
2016-01-04 11:45:00,93.06,93.22,92.99,93.21,17741.0,68.5519,68.6698,68.5003,68.6624,17741.0
2016-01-04 11:50:00,93.21,93.29,93.14,93.16,19798.0,68.6624,68.7213,68.6108,68.6256,19798.0
2016-01-04 11:55:00,93.16,93.18,92.99,93.12,24065.0,68.6256,68.6403,68.5003,68.5961,24065.0
2016-01-04 12:00:00,93.1,93.1,92.9,92.95,18564.0,68.5814,68.5814,68.434,68.4709,18564.0
2016-01-04 12:05:00,92.97,93.07,92.87,92.89,35171.0,68.4856,68.5593,68.4119,68.4267,35171.0
2016-01-04 12:10:00,92.89,92.93,92.68,92.7,19492.0,68.4267,68.4561,68.272,68.2867,19492.0
2016-01-04 12:15:00,92.69,92.86,92.68,92.75,12053.0,68.2793,68.4046,68.272,68.3235,12053.0
2016-01-04 12:20:00,92.74,92.89,92.68,92.76,26386.0,68.3162,68.4267,68.272,68.3309,26386.0
2016-01-04 12:25:00,92.7,92.94,92.7,92.85,18674.0,68.2867,68.4635,68.2867,68.3972,18674.0
2016-01-04 12:30:00,92.77,92.8,92.69,92.78,9867.0,68.3383,68.3604,68.2793,68.3456,9867.0
2016-01-04 12:35:00,92.77,92.96,92.76,92.88,17875.0,68.3383,68.4782,68.3309,68.4193,17875.0
2016-01-04 12:40:00,92.87,92.98,92.77,92.95,12970.0,68.4119,68.493,68.3383,68.4709,12970.0
2016-01-04 12:45:00,92.96,93.01,92.88,92.9,11302.0,68.4782,68.5151,68.4193,68.434,11302.0
2016-01-04 12:50:00,92.91,93.08,92.9,93.07,11840.0,68.4414,68.5666,68.434,68.5593,11840.0
2016-01-04 12:55:00,93.08,93.08,92.97,93.0,12913.0,68.5666,68.5666,68.4856,68.5077,12913.0
2016-01-04 13:00:00,92.98,92.99,92.82,92.97,12051.0,68.493,68.5003,68.3751,68.4856,12051.0
2016-01-04 13:05:00,92.95,93.04,92.9,93.0,22068.0,68.4709,68.5372,68.434,68.5077,22068.0
2016-01-04 13:10:00,93.0,93.08,92.98,92.98,12075.0,68.5077,68.5666,68.493,68.493,12075.0
2016-01-04 13:15:00,92.97,93.1,92.76,92.78,13983.0,68.4856,68.5814,68.3309,68.3456,13983.0
2016-01-04 13:20:00,92.81,92.86,92.68,92.77,9316.0,68.3677,68.4046,68.272,68.3383,9316.0
2016-01-04 13:25:00,92.77,92.84,92.67,92.75,7916.0,68.3383,68.3898,68.2646,68.3235,7916.0
2016-01-04 13:30:00,92.74,92.81,92.68,92.78,12871.0,68.3162,68.3677,68.272,68.3456,12871.0
2016-01-04 13:35:00,92.76,92.82,92.68,92.79,36910.0,68.3309,68.3751,68.272,68.353,36910.0
2016-01-04 13:40:00,92.78,92.79,92.64,92.67,20658.0,68.3456,68.353,68.2425,68.2646,20658.0
2016-01-04 13:45:00,92.66,92.79,92.65,92.71,11663.0,68.2572,68.353,68.2499,68.2941,11663.0
2016-01-04 13:50:00,92.7,92.8,92.66,92.66,10826.0,68.2867,68.3604,68.2572,68.2572,10826.0
2016-01-04 13:55:00,92.68,92.8,92.66,92.67,16954.0,68.272,68.3604,68.2572,68.2646,16954.0
2016-01-04 14:00:00,92.66,92.68,92.54,92.62,14783.0,68.2572,68.272,68.1689,68.2278,14783.0
2016-01-04 14:05:00,92.58,92.7,92.49,92.7,13727.0,68.1983,68.2867,68.132,68.2867,13727.0
2016-01-04 14:10:00,92.69,92.69,92.56,92.66,42839.0,68.2793,68.2793,68.1836,68.2572,42839.0
2016-01-04 14:15:00,92.66,92.76,92.56,92.73,13228.0,68.2572,68.3309,68.1836,68.3088,13228.0
2016-01-04 14:20:00,92.76,92.85,92.69,92.83,38040.0,68.3309,68.3972,68.2793,68.3825,38040.0
2016-01-04 14:25:00,92.78,92.81,92.69,92.7,16557.0,68.3456,68.3677,68.2793,68.2867,16557.0
2016-01-04 14:30:00,92.7,92.74,92.53,92.61,22723.0,68.2867,68.3162,68.1615,68.2204,22723.0
2016-01-04 14:35:00,92.61,92.61,92.48,92.55,21868.0,68.2204,68.2204,68.1247,68.1762,21868.0
2016-01-04 14:40:00,92.55,92.59,92.5,92.58,8853.0,68.1762,68.2057,68.1394,68.1983,8853.0
2016-01-04 14:45:00,92.6,92.62,92.5,92.54,29991.0,68.2131,68.2278,68.1394,68.1689,29991.0
2016-01-04 14:50:00,92.56,92.57,92.46,92.49,17090.0,68.1836,68.191,68.1099,68.132,17090.0
2016-01-04 14:55:00,92.51,92.59,92.46,92.55,18201.0,68.1468,68.2057,68.1099,68.1762,18201.0
2016-01-04 15:00:00,92.58,92.58,92.34,92.36,16549.0,68.1983,68.1983,68.0215,68.0363,16549.0
2016-01-04 15:05:00,92.35,92.46,92.3,92.39,16528.0,68.0289,68.1099,67.9921,68.0584,16528.0
2016-01-04 15:10:00,92.39,92.46,92.26,92.4,26521.0,68.0584,68.1099,67.9626,68.0657,26521.0
2016-01-04 15:15:00,92.4,92.45,92.34,92.35,27622.0,68.0657,68.1026,68.0215,68.0289,27622.0
2016-01-04 15:20:00,92.36,92.38,92.27,92.29,27926.0,68.0363,68.051,67.97,67.9847,27926.0
2016-01-04 15:25:00,92.29,92.39,92.29,92.35,23159.0,67.9847,68.0584,67.9847,68.0289,23159.0
2016-01-04 15:30:00,92.35,92.6,92.35,92.52,57701.0,68.0289,68.2131,68.0289,68.1541,57701.0
2016-01-04 15:35:00,92.53,92.54,92.45,92.54,48231.0,68.1615,68.1689,68.1026,68.1689,48231.0
2016-01-04 15:40:00,92.55,92.72,92.53,92.71,48047.0,68.1762,68.3014,68.1615,68.2941,48047.0
2016-01-04 15:45:00,92.74,93.01,92.7,92.93,90954.0,68.3162,68.5151,68.2867,68.4561,90954.0
2016-01-04 15:50:00,92.93,92.99,92.78,92.95,97382.0,68.4561,68.5003,68.3456,68.4709,97382.0
2016-01-04 15:55:00,92.97,93.22,92.97,93.19,110606.0,68.4856,68.6698,68.4856,68.6477,110606.0
2016-01-05 09:30:00,93.23,93.71,93.23,93.4,26481.0,68.6771,69.0307,68.6771,68.8024,26481.0
2016-01-05 09:35:00,93.42,93.5,93.13,93.35,23255.0,68.8171,68.876,68.6035,68.7655,23255.0
2016-01-05 09:40:00,93.4,93.67,93.31,93.56,23767.0,68.8024,69.0013,68.7361,68.9202,23767.0
2016-01-05 09:45:00,93.55,93.73,93.47,93.49,14409.0,68.9129,69.0455,68.8539,68.8687,14409.0
2016-01-05 09:50:00,93.52,93.52,93.17,93.17,9400.0,68.8908,68.8908,68.6329,68.6329,9400.0
2016-01-05 09:55:00,93.12,93.25,93.1,93.13,11881.0,68.5961,68.6919,68.5814,68.6035,11881.0
2016-01-05 10:00:00,93.1,93.1,92.88,92.89,33149.0,68.5814,68.5814,68.4193,68.4267,33149.0
2016-01-05 10:05:00,92.92,93.04,92.9,92.91,13836.0,68.4488,68.5372,68.434,68.4414,13836.0
2016-01-05 10:10:00,92.88,93.0,92.88,92.91,18495.0,68.4193,68.5077,68.4193,68.4414,18495.0
2016-01-05 10:15:00,92.89,93.0,92.78,92.95,15222.0,68.4267,68.5077,68.3456,68.4709,15222.0
2016-01-05 10:20:00,92.92,92.92,92.81,92.86,13148.0,68.4488,68.4488,68.3677,68.4046,13148.0
2016-01-05 10:25:00,92.81,92.84,92.67,92.69,28353.0,68.3677,68.3898,68.2646,68.2793,28353.0
2016-01-05 10:30:00,92.7,92.84,92.67,92.72,19872.0,68.2867,68.3898,68.2646,68.3014,19872.0
2016-01-05 10:35:00,92.71,93.01,92.65,92.99,22847.0,68.2941,68.5151,68.2499,68.5003,22847.0
2016-01-05 10:40:00,93.02,93.13,93.01,93.06,10010.0,68.5224,68.6035,68.5151,68.5519,10010.0
2016-01-05 10:45:00,93.08,93.09,92.98,93.02,13617.0,68.5666,68.574,68.493,68.5224,13617.0
2016-01-05 10:50:00,93.03,93.13,93.01,93.11,16235.0,68.5298,68.6035,68.5151,68.5887,16235.0
2016-01-05 10:55:00,93.07,93.12,92.98,93.02,11906.0,68.5593,68.5961,68.493,68.5224,11906.0
2016-01-05 11:00:00,93.0,93.0,92.91,92.91,11830.0,68.5077,68.5077,68.4414,68.4414,11830.0
2016-01-05 11:05:00,92.91,92.95,92.83,92.85,10107.0,68.4414,68.4709,68.3825,68.3972,10107.0
2016-01-05 11:10:00,92.84,92.84,92.6,92.64,12063.0,68.3898,68.3898,68.2131,68.2425,12063.0
2016-01-05 11:15:00,92.66,92.67,92.53,92.53,8937.0,68.2572,68.2646,68.1615,68.1615,8937.0
2016-01-05 11:20:00,92.56,92.66,92.51,92.57,14812.0,68.1836,68.2572,68.1468,68.191,14812.0
2016-01-05 11:25:00,92.59,92.78,92.59,92.72,9000.0,68.2057,68.3456,68.2057,68.3014,9000.0
2016-01-05 11:30:00,92.72,92.89,92.72,92.89,7250.0,68.3014,68.4267,68.3014,68.4267,7250.0
2016-01-05 11:35:00,92.89,93.0,92.84,92.85,8550.0,68.4267,68.5077,68.3898,68.3972,8550.0
2016-01-05 11:40:00,92.85,92.92,92.77,92.77,8032.0,68.3972,68.4488,68.3383,68.3383,8032.0
2016-01-05 11:45:00,92.75,92.91,92.71,92.91,8092.0,68.3235,68.4414,68.2941,68.4414,8092.0
2016-01-05 11:50:00,92.91,92.92,92.8,92.8,15563.0,68.4414,68.4488,68.3604,68.3604,15563.0
2016-01-05 11:55:00,92.8,92.81,92.72,92.76,16415.0,68.3604,68.3677,68.3014,68.3309,16415.0
2016-01-05 12:00:00,92.75,92.75,92.53,92.55,10657.0,68.3235,68.3235,68.1615,68.1762,10657.0
2016-01-05 12:05:00,92.56,92.61,92.48,92.55,13009.0,68.1836,68.2204,68.1247,68.1762,13009.0
2016-01-05 12:10:00,92.53,92.54,92.35,92.35,14645.0,68.1615,68.1689,68.0289,68.0289,14645.0
2016-01-05 12:15:00,92.35,92.43,92.27,92.42,20386.0,68.0289,68.0878,67.97,68.0805,20386.0
2016-01-05 12:20:00,92.38,92.51,92.34,92.46,7892.0,68.051,68.1468,68.0215,68.1099,7892.0
2016-01-05 12:25:00,92.47,92.5,92.36,92.42,6801.0,68.1173,68.1394,68.0363,68.0805,6801.0
2016-01-05 12:30:00,92.42,92.52,92.42,92.43,5511.0,68.0805,68.1541,68.0805,68.0878,5511.0
2016-01-05 12:35:00,92.44,92.51,92.4,92.51,6194.0,68.0952,68.1468,68.0657,68.1468,6194.0
2016-01-05 12:40:00,92.51,92.53,92.43,92.45,16549.0,68.1468,68.1615,68.0878,68.1026,16549.0
2016-01-05 12:45:00,92.42,92.57,92.42,92.57,6171.0,68.0805,68.191,68.0805,68.191,6171.0
2016-01-05 12:50:00,92.58,92.69,92.53,92.69,5755.0,68.1983,68.2793,68.1615,68.2793,5755.0
2016-01-05 12:55:00,92.73,92.86,92.66,92.86,7747.0,68.3088,68.4046,68.2572,68.4046,7747.0
2016-01-05 13:00:00,92.85,93.01,92.8,92.99,10901.0,68.3972,68.5151,68.3604,68.5003,10901.0
2016-01-05 13:05:00,93.01,93.02,92.9,92.98,8518.0,68.5151,68.5224,68.434,68.493,8518.0
2016-01-05 13:10:00,92.99,93.09,92.98,92.99,8615.0,68.5003,68.574,68.493,68.5003,8615.0
2016-01-05 13:15:00,93.01,93.04,92.81,92.81,10432.0,68.5151,68.5372,68.3677,68.3677,10432.0
2016-01-05 13:20:00,92.81,92.82,92.69,92.76,7468.0,68.3677,68.3751,68.2793,68.3309,7468.0
2016-01-05 13:25:00,92.77,92.88,92.77,92.81,3100.0,68.3383,68.4193,68.3383,68.3677,3100.0
2016-01-05 13:30:00,92.81,92.88,92.79,92.83,8264.0,68.3677,68.4193,68.353,68.3825,8264.0
2016-01-05 13:35:00,92.85,92.89,92.81,92.88,5251.0,68.3972,68.4267,68.3677,68.4193,5251.0
2016-01-05 13:40:00,92.91,93.17,92.91,93.17,11421.0,68.4414,68.6329,68.4414,68.6329,11421.0
2016-01-05 13:45:00,93.2,93.22,93.12,93.16,9745.0,68.655,68.6698,68.5961,68.6256,9745.0
2016-01-05 13:50:00,93.18,93.24,93.14,93.19,16748.0,68.6403,68.6845,68.6108,68.6477,16748.0
2016-01-05 13:55:00,93.17,93.19,93.08,93.1,8436.0,68.6329,68.6477,68.5666,68.5814,8436.0
2016-01-05 14:00:00,93.12,93.12,92.97,93.03,10985.0,68.5961,68.5961,68.4856,68.5298,10985.0
2016-01-05 14:05:00,93.01,93.03,92.92,93.02,5642.0,68.5151,68.5298,68.4488,68.5224,5642.0
2016-01-05 14:10:00,93.0,93.1,92.97,93.03,9635.0,68.5077,68.5814,68.4856,68.5298,9635.0
2016-01-05 14:15:00,93.03,93.13,92.97,93.09,12604.0,68.5298,68.6035,68.4856,68.574,12604.0
2016-01-05 14:20:00,93.11,93.21,93.1,93.2,15651.0,68.5887,68.6624,68.5814,68.655,15651.0
2016-01-05 14:25:00,93.21,93.22,93.09,93.12,7612.0,68.6624,68.6698,68.574,68.5961,7612.0
2016-01-05 14:30:00,93.13,93.16,93.03,93.04,8235.0,68.6035,68.6256,68.5298,68.5372,8235.0
2016-01-05 14:35:00,93.03,93.13,93.01,93.12,9355.0,68.5298,68.6035,68.5151,68.5961,9355.0
2016-01-05 14:40:00,93.08,93.09,92.99,93.03,8639.0,68.5666,68.574,68.5003,68.5298,8639.0
2016-01-05 14:45:00,93.03,93.04,92.96,93.03,13665.0,68.5298,68.5372,68.4782,68.5298,13665.0
2016-01-05 14:50:00,93.02,93.12,93.01,93.03,11633.0,68.5224,68.5961,68.5151,68.5298,11633.0
2016-01-05 14:55:00,93.04,93.08,92.94,92.98,10074.0,68.5372,68.5666,68.4635,68.493,10074.0
2016-01-05 15:00:00,92.99,92.99,92.79,92.86,11539.0,68.5003,68.5003,68.353,68.4046,11539.0
2016-01-05 15:05:00,92.85,92.87,92.78,92.84,10777.0,68.3972,68.4119,68.3456,68.3898,10777.0
2016-01-05 15:10:00,92.84,92.99,92.79,92.96,15484.0,68.3898,68.5003,68.353,68.4782,15484.0
2016-01-05 15:15:00,92.97,92.99,92.74,92.82,18288.0,68.4856,68.5003,68.3162,68.3751,18288.0
2016-01-05 15:20:00,92.81,92.84,92.65,92.79,20432.0,68.3677,68.3898,68.2499,68.353,20432.0
2016-01-05 15:25:00,92.79,93.01,92.78,92.96,13855.0,68.353,68.5151,68.3456,68.4782,13855.0
2016-01-05 15:30:00,92.95,92.99,92.82,92.93,66439.0,68.4709,68.5003,68.3751,68.4561,66439.0
2016-01-05 15:35:00,92.95,92.99,92.8,92.96,29498.0,68.4709,68.5003,68.3604,68.4782,29498.0
2016-01-05 15:40:00,92.97,93.21,92.97,93.08,40428.0,68.4856,68.6624,68.4856,68.5666,40428.0
2016-01-05 15:45:00,93.08,93.17,93.04,93.16,29974.0,68.5666,68.6329,68.5372,68.6256,29974.0
2016-01-05 15:50:00,93.15,93.17,93.06,93.07,29631.0,68.6182,68.6329,68.5519,68.5593,29631.0
2016-01-05 15:55:00,93.08,93.3,93.04,93.3,207251.0,68.5666,68.7287,68.5372,68.7287,207251.0
2016-01-06 09:30:00,91.34,91.95,91.34,91.64,63021.0,67.2849,67.7342,67.2849,67.5059,63021.0
2016-01-06 09:35:00,91.61,91.97,91.37,91.87,55602.0,67.4838,67.749,67.307,67.6753,55602.0
2016-01-06 09:40:00,91.86,92.06,91.72,92.01,81549.0,67.6679,67.8153,67.5648,67.7784,81549.0
2016-01-06 09:45:00,92.02,92.32,91.92,92.32,64838.0,67.7858,68.0068,67.7121,68.0068,64838.0
2016-01-06 09:50:00,92.3,92.53,92.28,92.43,33452.0,67.9921,68.1615,67.9773,68.0878,33452.0
2016-01-06 09:55:00,92.45,92.45,92.06,92.16,31209.0,68.1026,68.1026,67.8153,67.8889,31209.0
2016-01-06 10:00:00,92.17,92.3,92.06,92.07,23279.0,67.8963,67.9921,67.8153,67.8226,23279.0
2016-01-06 10:05:00,92.08,92.18,92.01,92.18,13415.0,67.83,67.9037,67.7784,67.9037,13415.0
2016-01-06 10:10:00,92.2,92.26,92.06,92.22,21736.0,67.9184,67.9626,67.8153,67.9331,21736.0
2016-01-06 10:15:00,92.21,92.21,92.07,92.09,20717.0,67.9258,67.9258,67.8226,67.8374,20717.0
2016-01-06 10:20:00,92.1,92.35,92.1,92.3,22424.0,67.8447,68.0289,67.8447,67.9921,22424.0
2016-01-06 10:25:00,92.3,92.42,92.22,92.42,15651.0,67.9921,68.0805,67.9331,68.0805,15651.0
2016-01-06 10:30:00,92.37,92.37,92.17,92.2,12046.0,68.0436,68.0436,67.8963,67.9184,12046.0
2016-01-06 10:35:00,92.23,92.32,92.2,92.25,21202.0,67.9405,68.0068,67.9184,67.9552,21202.0
2016-01-06 10:40:00,92.25,92.42,92.2,92.39,39978.0,67.9552,68.0805,67.9184,68.0584,39978.0
2016-01-06 10:45:00,92.39,92.5,92.34,92.47,37377.0,68.0584,68.1394,68.0215,68.1173,37377.0
2016-01-06 10:50:00,92.48,92.53,92.39,92.48,36542.0,68.1247,68.1615,68.0584,68.1247,36542.0
2016-01-06 10:55:00,92.5,92.54,92.45,92.49,52489.0,68.1394,68.1689,68.1026,68.132,52489.0
2016-01-06 11:00:00,92.48,92.74,92.48,92.74,36581.0,68.1247,68.3162,68.1247,68.3162,36581.0
2016-01-06 11:05:00,92.7,92.75,92.55,92.61,27307.0,68.2867,68.3235,68.1762,68.2204,27307.0
2016-01-06 11:10:00,92.6,92.74,92.37,92.49,44125.0,68.2131,68.3162,68.0436,68.132,44125.0
2016-01-06 11:15:00,92.47,92.67,92.4,92.65,22370.0,68.1173,68.2646,68.0657,68.2499,22370.0
2016-01-06 11:20:00,92.68,92.72,92.62,92.63,71873.0,68.272,68.3014,68.2278,68.2351,71873.0
2016-01-06 11:25:00,92.65,92.66,92.56,92.56,20268.0,68.2499,68.2572,68.1836,68.1836,20268.0
2016-01-06 11:30:00,92.58,92.59,92.44,92.54,24107.0,68.1983,68.2057,68.0952,68.1689,24107.0
2016-01-06 11:35:00,92.55,92.57,92.43,92.5,18283.0,68.1762,68.191,68.0878,68.1394,18283.0
2016-01-06 11:40:00,92.46,92.55,92.34,92.34,23272.0,68.1099,68.1762,68.0215,68.0215,23272.0
2016-01-06 11:45:00,92.35,92.44,92.3,92.4,12445.0,68.0289,68.0952,67.9921,68.0657,12445.0
2016-01-06 11:50:00,92.38,92.41,92.33,92.33,15270.0,68.051,68.0731,68.0142,68.0142,15270.0
2016-01-06 11:55:00,92.32,92.34,92.11,92.14,21139.0,68.0068,68.0215,67.8521,67.8742,21139.0
2016-01-06 12:00:00,92.15,92.17,92.0,92.02,12969.0,67.8816,67.8963,67.7711,67.7858,12969.0
2016-01-06 12:05:00,92.01,92.1,91.95,91.98,12978.0,67.7784,67.8447,67.7342,67.7563,12978.0
2016-01-06 12:10:00,91.95,92.16,91.95,92.14,7990.0,67.7342,67.8889,67.7342,67.8742,7990.0
2016-01-06 12:15:00,92.1,92.23,92.08,92.16,6092.0,67.8447,67.9405,67.83,67.8889,6092.0
2016-01-06 12:20:00,92.17,92.17,92.08,92.11,4091.0,67.8963,67.8963,67.83,67.8521,4091.0
2016-01-06 12:25:00,92.12,92.17,92.05,92.1,10720.0,67.8595,67.8963,67.8079,67.8447,10720.0
2016-01-06 12:30:00,92.07,92.11,92.02,92.1,6042.0,67.8226,67.8521,67.7858,67.8447,6042.0
2016-01-06 12:35:00,92.11,92.3,92.02,92.2,23971.0,67.8521,67.9921,67.7858,67.9184,23971.0
2016-01-06 12:40:00,92.21,92.21,92.12,92.12,7575.0,67.9258,67.9258,67.8595,67.8595,7575.0
2016-01-06 12:45:00,92.13,92.14,91.96,92.0,15983.0,67.8668,67.8742,67.7416,67.7711,15983.0
2016-01-06 12:50:00,92.09,92.11,91.99,92.01,7173.0,67.8374,67.8521,67.7637,67.7784,7173.0
2016-01-06 12:55:00,92.04,92.05,91.94,91.94,9511.0,67.8005,67.8079,67.7269,67.7269,9511.0
2016-01-06 13:00:00,91.95,91.99,91.84,91.92,14241.0,67.7342,67.7637,67.6532,67.7121,14241.0
2016-01-06 13:05:00,91.92,91.97,91.85,91.88,8018.0,67.7121,67.749,67.6606,67.6827,8018.0
2016-01-06 13:10:00,91.89,91.9,91.74,91.75,11617.0,67.69,67.6974,67.5795,67.5869,11617.0
2016-01-06 13:15:00,91.76,91.84,91.71,91.76,6543.0,67.5943,67.6532,67.5574,67.5943,6543.0
2016-01-06 13:20:00,91.73,91.9,91.7,91.87,11128.0,67.5722,67.6974,67.5501,67.6753,11128.0
2016-01-06 13:25:00,91.89,92.0,91.85,91.95,20238.0,67.69,67.7711,67.6606,67.7342,20238.0
2016-01-06 13:30:00,91.97,91.98,91.92,91.96,13967.0,67.749,67.7563,67.7121,67.7416,13967.0
2016-01-06 13:35:00,91.97,92.04,91.89,91.96,30822.0,67.749,67.8005,67.69,67.7416,30822.0
2016-01-06 13:40:00,91.95,92.0,91.89,91.89,9444.0,67.7342,67.7711,67.69,67.69,9444.0
2016-01-06 13:45:00,91.89,91.92,91.77,91.78,6647.0,67.69,67.7121,67.6016,67.609,6647.0
2016-01-06 13:50:00,91.76,91.9,91.75,91.9,5948.0,67.5943,67.6974,67.5869,67.6974,5948.0
2016-01-06 13:55:00,91.89,91.96,91.86,91.93,17499.0,67.69,67.7416,67.6679,67.7195,17499.0
2016-01-06 14:00:00,91.93,92.02,91.77,91.83,36328.0,67.7195,67.7858,67.6016,67.6458,36328.0
2016-01-06 14:05:00,91.85,91.99,91.72,91.95,27259.0,67.6606,67.7637,67.5648,67.7342,27259.0
2016-01-06 14:10:00,91.95,92.02,91.83,91.98,18714.0,67.7342,67.7858,67.6458,67.7563,18714.0
2016-01-06 14:15:00,91.99,92.05,91.92,92.02,14086.0,67.7637,67.8079,67.7121,67.7858,14086.0
2016-01-06 14:20:00,92.06,92.07,91.94,91.99,12864.0,67.8153,67.8226,67.7269,67.7637,12864.0
2016-01-06 14:25:00,91.98,92.04,91.92,91.99,13652.0,67.7563,67.8005,67.7121,67.7637,13652.0
2016-01-06 14:30:00,91.98,91.99,91.88,91.95,12556.0,67.7563,67.7637,67.6827,67.7342,12556.0
2016-01-06 14:35:00,91.94,92.0,91.84,91.9,19445.0,67.7269,67.7711,67.6532,67.6974,19445.0
2016-01-06 14:40:00,91.91,91.91,91.54,91.63,25567.0,67.7048,67.7048,67.4322,67.4985,25567.0
2016-01-06 14:45:00,91.6,91.61,91.4,91.42,17608.0,67.4764,67.4838,67.3291,67.3438,17608.0
2016-01-06 14:50:00,91.41,91.46,91.36,91.44,12691.0,67.3364,67.3733,67.2996,67.3585,12691.0
2016-01-06 14:55:00,91.44,91.46,91.21,91.22,21499.0,67.3585,67.3733,67.1891,67.1965,21499.0
2016-01-06 15:00:00,91.22,91.39,91.21,91.38,21418.0,67.1965,67.3217,67.1891,67.3143,21418.0
2016-01-06 15:05:00,91.41,91.49,91.35,91.47,16092.0,67.3364,67.3954,67.2922,67.3806,16092.0
2016-01-06 15:10:00,91.47,91.48,91.35,91.43,28682.0,67.3806,67.388,67.2922,67.3512,28682.0
2016-01-06 15:15:00,91.4,91.51,91.37,91.49,25769.0,67.3291,67.4101,67.307,67.3954,25769.0
2016-01-06 15:20:00,91.51,91.54,91.43,91.54,17697.0,67.4101,67.4322,67.3512,67.4322,17697.0
2016-01-06 15:25:00,91.56,91.64,91.52,91.61,32540.0,67.4469,67.5059,67.4175,67.4838,32540.0
2016-01-06 15:30:00,91.61,91.68,91.54,91.62,29664.0,67.4838,67.5353,67.4322,67.4911,29664.0
2016-01-06 15:35:00,91.62,91.74,91.57,91.72,20875.0,67.4911,67.5795,67.4543,67.5648,20875.0
2016-01-06 15:40:00,91.71,91.74,91.6,91.71,25384.0,67.5574,67.5795,67.4764,67.5574,25384.0
2016-01-06 15:45:00,91.69,91.71,91.51,91.59,45363.0,67.5427,67.5574,67.4101,67.469,45363.0
2016-01-06 15:50:00,91.56,91.57,91.4,91.53,36229.0,67.4469,67.4543,67.3291,67.4248,36229.0
2016-01-06 15:55:00,91.52,91.64,91.48,91.61,102721.0,67.4175,67.5059,67.388,67.4838,102721.0
2016-01-07 09:30:00,90.01,90.01,89.42,89.68,36417.0,66.3051,66.3051,65.8705,66.0621,36417.0
2016-01-07 09:35:00,89.66,90.15,89.59,90.1,53481.0,66.0473,66.4083,65.9958,66.3714,53481.0
2016-01-07 09:40:00,90.1,90.39,90.04,90.31,26156.0,66.3714,66.5851,66.3272,66.5261,26156.0
2016-01-07 09:45:00,90.27,90.72,90.25,90.67,13294.0,66.4967,66.8282,66.4819,66.7913,13294.0
2016-01-07 09:50:00,90.66,90.85,90.45,90.59,19922.0,66.784,66.9239,66.6293,66.7324,19922.0
2016-01-07 09:55:00,90.64,90.68,90.45,90.45,13955.0,66.7692,66.7987,66.6293,66.6293,13955.0
2016-01-07 10:00:00,90.4,90.47,90.2,90.22,23872.0,66.5924,66.644,66.4451,66.4598,23872.0
2016-01-07 10:05:00,90.19,90.38,90.16,90.24,22515.0,66.4377,66.5777,66.4156,66.4746,22515.0
2016-01-07 10:10:00,90.25,90.27,90.06,90.26,15818.0,66.4819,66.4967,66.342,66.4893,15818.0
2016-01-07 10:15:00,90.26,90.36,90.18,90.36,39437.0,66.4893,66.563,66.4304,66.563,39437.0
2016-01-07 10:20:00,90.39,90.45,90.17,90.23,39351.0,66.5851,66.6293,66.423,66.4672,39351.0
2016-01-07 10:25:00,90.24,90.48,90.24,90.43,21225.0,66.4746,66.6514,66.4746,66.6145,21225.0
2016-01-07 10:30:00,90.46,90.71,90.46,90.67,31397.0,66.6366,66.8208,66.6366,66.7913,31397.0
2016-01-07 10:35:00,90.67,90.72,90.6,90.61,32144.0,66.7913,66.8282,66.7398,66.7471,32144.0
2016-01-07 10:40:00,90.63,90.68,90.51,90.51,28930.0,66.7619,66.7987,66.6735,66.6735,28930.0
2016-01-07 10:45:00,90.52,90.65,90.5,90.6,36463.0,66.6808,66.7766,66.6661,66.7398,36463.0
2016-01-07 10:50:00,90.59,90.75,90.56,90.73,29880.0,66.7324,66.8503,66.7103,66.8355,29880.0
2016-01-07 10:55:00,90.69,90.73,90.55,90.59,21422.0,66.8061,66.8355,66.7029,66.7324,21422.0
2016-01-07 11:00:00,90.62,90.69,90.6,90.66,21907.0,66.7545,66.8061,66.7398,66.784,21907.0
2016-01-07 11:05:00,90.64,90.68,90.41,90.41,45589.0,66.7692,66.7987,66.5998,66.5998,45589.0
2016-01-07 11:10:00,90.4,90.41,90.28,90.33,29678.0,66.5924,66.5998,66.504,66.5409,29678.0
2016-01-07 11:15:00,90.31,90.36,90.23,90.33,29546.0,66.5261,66.563,66.4672,66.5409,29546.0
2016-01-07 11:20:00,90.36,90.45,90.23,90.36,22697.0,66.563,66.6293,66.4672,66.563,22697.0
2016-01-07 11:25:00,90.37,90.58,90.34,90.56,21967.0,66.5703,66.725,66.5482,66.7103,21967.0
2016-01-07 11:30:00,90.56,90.62,90.46,90.52,15673.0,66.7103,66.7545,66.6366,66.6808,15673.0
2016-01-07 11:35:00,90.49,90.58,90.46,90.5,27850.0,66.6587,66.725,66.6366,66.6661,27850.0
2016-01-07 11:40:00,90.5,90.52,90.4,90.45,45325.0,66.6661,66.6808,66.5924,66.6293,45325.0
2016-01-07 11:45:00,90.44,90.45,90.19,90.32,16983.0,66.6219,66.6293,66.4377,66.5335,16983.0
2016-01-07 11:50:00,90.34,90.42,90.22,90.28,16159.0,66.5482,66.6072,66.4598,66.504,16159.0
2016-01-07 11:55:00,90.31,90.33,90.21,90.23,17019.0,66.5261,66.5409,66.4525,66.4672,17019.0
2016-01-07 12:00:00,90.2,90.33,90.2,90.29,15906.0,66.4451,66.5409,66.4451,66.5114,15906.0
2016-01-07 12:05:00,90.29,90.29,90.19,90.23,12345.0,66.5114,66.5114,66.4377,66.4672,12345.0
2016-01-07 12:10:00,90.24,90.25,90.16,90.25,16785.0,66.4746,66.4819,66.4156,66.4819,16785.0
2016-01-07 12:15:00,90.24,90.31,90.18,90.23,27029.0,66.4746,66.5261,66.4304,66.4672,27029.0
2016-01-07 12:20:00,90.23,90.28,90.06,90.06,27245.0,66.4672,66.504,66.342,66.342,27245.0
2016-01-07 12:25:00,90.07,90.1,90.02,90.04,12740.0,66.3493,66.3714,66.3125,66.3272,12740.0
2016-01-07 12:30:00,90.06,90.17,90.06,90.14,9993.0,66.342,66.423,66.342,66.4009,9993.0
2016-01-07 12:35:00,90.09,90.13,89.94,89.94,12085.0,66.3641,66.3935,66.2536,66.2536,12085.0
2016-01-07 12:40:00,89.95,90.06,89.94,89.97,12617.0,66.2609,66.342,66.2536,66.2757,12617.0
2016-01-07 12:45:00,89.98,90.07,89.96,89.98,6210.0,66.283,66.3493,66.2683,66.283,6210.0
2016-01-07 12:50:00,89.97,89.97,89.81,89.82,16060.0,66.2757,66.2757,66.1578,66.1652,16060.0
2016-01-07 12:55:00,89.84,89.9,89.8,89.85,5519.0,66.1799,66.2241,66.1505,66.1873,5519.0
2016-01-07 13:00:00,89.84,89.86,89.72,89.77,12265.0,66.1799,66.1947,66.0915,66.1284,12265.0
2016-01-07 13:05:00,89.78,89.79,89.58,89.61,16114.0,66.1357,66.1431,65.9884,66.0105,16114.0
2016-01-07 13:10:00,89.59,89.6,89.44,89.57,10502.0,65.9958,66.0031,65.8853,65.981,10502.0
2016-01-07 13:15:00,89.55,89.55,89.38,89.39,8052.0,65.9663,65.9663,65.8411,65.8484,8052.0
2016-01-07 13:20:00,89.4,89.4,89.21,89.24,14389.0,65.8558,65.8558,65.7158,65.7379,14389.0
2016-01-07 13:25:00,89.22,89.36,89.22,89.31,19073.0,65.7232,65.8263,65.7232,65.7895,19073.0
2016-01-07 13:30:00,89.3,89.3,89.11,89.18,24834.0,65.7821,65.7821,65.6422,65.6937,24834.0
2016-01-07 13:35:00,89.19,89.23,88.9,89.01,18224.0,65.7011,65.7306,65.4875,65.5685,18224.0
2016-01-07 13:40:00,89.01,89.16,88.88,89.09,24413.0,65.5685,65.679,65.4727,65.6274,24413.0
2016-01-07 13:45:00,89.08,89.24,89.06,89.24,18330.0,65.6201,65.7379,65.6053,65.7379,18330.0
2016-01-07 13:50:00,89.24,89.5,89.22,89.5,11444.0,65.7379,65.9295,65.7232,65.9295,11444.0
2016-01-07 13:55:00,89.48,89.55,89.32,89.32,29644.0,65.9147,65.9663,65.7969,65.7969,29644.0
2016-01-07 14:00:00,89.37,89.48,89.29,89.33,13062.0,65.8337,65.9147,65.7748,65.8042,13062.0
2016-01-07 14:05:00,89.32,89.32,89.19,89.24,39242.0,65.7969,65.7969,65.7011,65.7379,39242.0
2016-01-07 14:10:00,89.23,89.42,89.17,89.38,41412.0,65.7306,65.8705,65.6864,65.8411,41412.0
2016-01-07 14:15:00,89.38,89.5,89.36,89.49,19233.0,65.8411,65.9295,65.8263,65.9221,19233.0
2016-01-07 14:20:00,89.48,89.51,89.37,89.4,40542.0,65.9147,65.9368,65.8337,65.8558,40542.0
2016-01-07 14:25:00,89.41,89.47,89.34,89.35,26564.0,65.8632,65.9074,65.8116,65.819,26564.0
2016-01-07 14:30:00,89.35,89.41,89.23,89.31,30384.0,65.819,65.8632,65.7306,65.7895,30384.0
2016-01-07 14:35:00,89.3,89.48,89.3,89.47,15140.0,65.7821,65.9147,65.7821,65.9074,15140.0
2016-01-07 14:40:00,89.49,89.61,89.44,89.56,12919.0,65.9221,66.0105,65.8853,65.9737,12919.0
2016-01-07 14:45:00,89.57,89.8,89.51,89.78,13524.0,65.981,66.1505,65.9368,66.1357,13524.0
2016-01-07 14:50:00,89.77,89.81,89.62,89.64,19914.0,66.1284,66.1578,66.0179,66.0326,19914.0
2016-01-07 14:55:00,89.61,89.7,89.45,89.45,25861.0,66.0105,66.0768,65.8926,65.8926,25861.0
2016-01-07 15:00:00,89.47,89.49,89.29,89.35,23496.0,65.9074,65.9221,65.7748,65.819,23496.0
2016-01-07 15:05:00,89.35,89.52,89.32,89.52,26706.0,65.819,65.9442,65.7969,65.9442,26706.0
2016-01-07 15:10:00,89.52,89.61,89.37,89.42,44194.0,65.9442,66.0105,65.8337,65.8705,44194.0
2016-01-07 15:15:00,89.42,89.48,89.28,89.33,25518.0,65.8705,65.9147,65.7674,65.8042,25518.0
2016-01-07 15:20:00,89.33,89.34,89.18,89.26,26396.0,65.8042,65.8116,65.6937,65.7527,26396.0
2016-01-07 15:25:00,89.25,89.25,88.99,88.99,41611.0,65.7453,65.7453,65.5538,65.5538,41611.0
2016-01-07 15:30:00,88.97,89.39,88.96,89.39,42591.0,65.539,65.8484,65.5317,65.8484,42591.0
2016-01-07 15:35:00,89.39,89.56,89.3,89.5,26063.0,65.8484,65.9737,65.7821,65.9295,26063.0
2016-01-07 15:40:00,89.49,89.56,89.36,89.36,26945.0,65.9221,65.9737,65.8263,65.8263,26945.0
2016-01-07 15:45:00,89.36,89.69,89.36,89.62,43772.0,65.8263,66.0694,65.8263,66.0179,43772.0
2016-01-07 15:50:00,89.6,89.61,89.43,89.55,55806.0,66.0031,66.0105,65.8779,65.9663,55806.0
2016-01-07 15:55:00,89.55,89.66,89.29,89.3,153806.0,65.9663,66.0473,65.7748,65.7821,153806.0
2016-01-08 09:30:00,89.95,90.39,89.72,90.05,47760.0,66.2609,66.5851,66.0915,66.3346,47760.0
2016-01-08 09:35:00,90.04,90.04,89.32,89.35,78766.0,66.3272,66.3272,65.7969,65.819,78766.0
2016-01-08 09:40:00,89.37,89.46,89.09,89.16,23133.0,65.8337,65.9,65.6274,65.679,23133.0
2016-01-08 09:45:00,89.17,89.5,89.09,89.3,38390.0,65.6864,65.9295,65.6274,65.7821,38390.0
2016-01-08 09:50:00,89.34,89.53,89.26,89.45,29953.0,65.8116,65.9516,65.7527,65.8926,29953.0
2016-01-08 09:55:00,89.47,89.67,89.44,89.67,11298.0,65.9074,66.0547,65.8853,66.0547,11298.0
2016-01-08 10:00:00,89.67,89.67,89.12,89.12,33192.0,66.0547,66.0547,65.6495,65.6495,33192.0
2016-01-08 10:05:00,89.14,89.22,89.03,89.03,6226.0,65.6643,65.7232,65.5832,65.5832,6226.0
2016-01-08 10:10:00,88.98,89.15,88.94,89.01,25404.0,65.5464,65.6716,65.5169,65.5685,25404.0
2016-01-08 10:15:00,89.01,89.22,89.0,89.12,27305.0,65.5685,65.7232,65.5611,65.6495,27305.0
2016-01-08 10:20:00,89.15,89.24,89.06,89.23,19210.0,65.6716,65.7379,65.6053,65.7306,19210.0
2016-01-08 10:25:00,89.27,89.35,89.25,89.29,39510.0,65.76,65.819,65.7453,65.7748,39510.0
2016-01-08 10:30:00,89.3,89.46,89.3,89.38,28460.0,65.7821,65.9,65.7821,65.8411,28460.0
2016-01-08 10:35:00,89.38,89.38,89.05,89.09,19320.0,65.8411,65.8411,65.598,65.6274,19320.0
2016-01-08 10:40:00,89.09,89.15,89.03,89.06,10766.0,65.6274,65.6716,65.5832,65.6053,10766.0
2016-01-08 10:45:00,89.06,89.37,89.03,89.35,13041.0,65.6053,65.8337,65.5832,65.819,13041.0
2016-01-08 10:50:00,89.33,89.33,89.07,89.07,12916.0,65.8042,65.8042,65.6127,65.6127,12916.0
2016-01-08 10:55:00,89.07,89.25,89.01,89.15,17061.0,65.6127,65.7453,65.5685,65.6716,17061.0
2016-01-08 11:00:00,89.15,89.38,89.15,89.3,12667.0,65.6716,65.8411,65.6716,65.7821,12667.0
2016-01-08 11:05:00,89.28,89.31,89.14,89.19,6634.0,65.7674,65.7895,65.6643,65.7011,6634.0
2016-01-08 11:10:00,89.21,89.21,89.01,89.1,18134.0,65.7158,65.7158,65.5685,65.6348,18134.0
2016-01-08 11:15:00,89.09,89.09,89.0,89.06,22554.0,65.6274,65.6274,65.5611,65.6053,22554.0
2016-01-08 11:20:00,89.02,89.18,88.97,89.15,42068.0,65.5759,65.6937,65.539,65.6716,42068.0
2016-01-08 11:25:00,89.16,89.17,88.98,89.08,26707.0,65.679,65.6864,65.5464,65.6201,26707.0
2016-01-08 11:30:00,89.07,89.11,88.77,88.85,20093.0,65.6127,65.6422,65.3917,65.4506,20093.0
2016-01-08 11:35:00,88.79,89.06,88.74,89.05,14161.0,65.4064,65.6053,65.3696,65.598,14161.0
2016-01-08 11:40:00,89.03,89.14,88.87,89.14,7536.0,65.5832,65.6643,65.4654,65.6643,7536.0
2016-01-08 11:45:00,89.1,89.15,89.02,89.15,8047.0,65.6348,65.6716,65.5759,65.6716,8047.0
2016-01-08 11:50:00,89.13,89.29,89.09,89.24,12734.0,65.6569,65.7748,65.6274,65.7379,12734.0
2016-01-08 11:55:00,89.24,89.29,89.18,89.25,11980.0,65.7379,65.7748,65.6937,65.7453,11980.0
2016-01-08 12:00:00,89.25,89.33,89.09,89.1,10688.0,65.7453,65.8042,65.6274,65.6348,10688.0
2016-01-08 12:05:00,89.14,89.3,89.13,89.28,9832.0,65.6643,65.7821,65.6569,65.7674,9832.0
2016-01-08 12:10:00,89.3,89.33,89.13,89.16,6062.0,65.7821,65.8042,65.6569,65.679,6062.0
2016-01-08 12:15:00,89.21,89.42,89.2,89.39,6276.0,65.7158,65.8705,65.7085,65.8484,6276.0
2016-01-08 12:20:00,89.36,89.51,89.33,89.46,6839.0,65.8263,65.9368,65.8042,65.9,6839.0
2016-01-08 12:25:00,89.43,89.44,89.32,89.39,5132.0,65.8779,65.8853,65.7969,65.8484,5132.0
2016-01-08 12:30:00,89.37,89.37,89.21,89.22,7984.0,65.8337,65.8337,65.7158,65.7232,7984.0
2016-01-08 12:35:00,89.21,89.33,89.2,89.22,28719.0,65.7158,65.8042,65.7085,65.7232,28719.0
2016-01-08 12:40:00,89.23,89.34,89.23,89.29,21324.0,65.7306,65.8116,65.7306,65.7748,21324.0
2016-01-08 12:45:00,89.28,89.41,89.28,89.35,8438.0,65.7674,65.8632,65.7674,65.819,8438.0
2016-01-08 12:50:00,89.36,89.45,89.25,89.45,15626.0,65.8263,65.8926,65.7453,65.8926,15626.0
2016-01-08 12:55:00,89.43,89.49,89.38,89.44,9436.0,65.8779,65.9221,65.8411,65.8853,9436.0
2016-01-08 13:00:00,89.43,89.49,89.36,89.4,11298.0,65.8779,65.9221,65.8263,65.8558,11298.0
2016-01-08 13:05:00,89.34,89.34,89.12,89.21,12155.0,65.8116,65.8116,65.6495,65.7158,12155.0
2016-01-08 13:10:00,89.18,89.18,89.07,89.14,13045.0,65.6937,65.6937,65.6127,65.6643,13045.0
2016-01-08 13:15:00,89.11,89.31,89.09,89.29,4697.0,65.6422,65.7895,65.6274,65.7748,4697.0
2016-01-08 13:20:00,89.28,89.34,89.13,89.15,8875.0,65.7674,65.8116,65.6569,65.6716,8875.0
2016-01-08 13:25:00,89.15,89.23,89.08,89.14,9325.0,65.6716,65.7306,65.6201,65.6643,9325.0
2016-01-08 13:30:00,89.13,89.23,89.1,89.22,6312.0,65.6569,65.7306,65.6348,65.7232,6312.0
2016-01-08 13:35:00,89.23,89.35,89.23,89.31,6705.0,65.7306,65.819,65.7306,65.7895,6705.0
2016-01-08 13:40:00,89.33,89.36,89.22,89.25,7599.0,65.8042,65.8263,65.7232,65.7453,7599.0
2016-01-08 13:45:00,89.23,89.23,89.08,89.09,12168.0,65.7306,65.7306,65.6201,65.6274,12168.0
2016-01-08 13:50:00,89.1,89.15,89.06,89.12,7138.0,65.6348,65.6716,65.6053,65.6495,7138.0
2016-01-08 13:55:00,89.13,89.18,89.04,89.09,8443.0,65.6569,65.6937,65.5906,65.6274,8443.0
2016-01-08 14:00:00,89.1,89.34,89.1,89.34,6599.0,65.6348,65.8116,65.6348,65.8116,6599.0
2016-01-08 14:05:00,89.34,89.34,89.19,89.24,4800.0,65.8116,65.8116,65.7011,65.7379,4800.0
2016-01-08 14:10:00,89.25,89.25,89.05,89.15,25372.0,65.7453,65.7453,65.598,65.6716,25372.0
2016-01-08 14:15:00,89.13,89.21,89.08,89.19,13562.0,65.6569,65.7158,65.6201,65.7011,13562.0
2016-01-08 14:20:00,89.17,89.2,89.09,89.11,52453.0,65.6864,65.7085,65.6274,65.6422,52453.0
2016-01-08 14:25:00,89.11,89.11,88.94,88.99,29363.0,65.6422,65.6422,65.5169,65.5538,29363.0
2016-01-08 14:30:00,88.95,89.09,88.93,89.08,8208.0,65.5243,65.6274,65.5096,65.6201,8208.0
2016-01-08 14:35:00,89.05,89.1,88.92,88.92,11562.0,65.598,65.6348,65.5022,65.5022,11562.0
2016-01-08 14:40:00,88.92,89.19,88.89,89.19,10967.0,65.5022,65.7011,65.4801,65.7011,10967.0
2016-01-08 14:45:00,89.19,89.27,89.13,89.21,7312.0,65.7011,65.76,65.6569,65.7158,7312.0
2016-01-08 14:50:00,89.2,89.2,89.0,89.11,14316.0,65.7085,65.7085,65.5611,65.6422,14316.0
2016-01-08 14:55:00,89.07,89.12,88.85,88.89,21079.0,65.6127,65.6495,65.4506,65.4801,21079.0
2016-01-08 15:00:00,88.88,89.0,88.81,88.96,16420.0,65.4727,65.5611,65.4212,65.5317,16420.0
2016-01-08 15:05:00,88.96,89.03,88.82,88.9,17673.0,65.5317,65.5832,65.4285,65.4875,17673.0
2016-01-08 15:10:00,88.89,88.94,88.68,88.77,18103.0,65.4801,65.5169,65.3254,65.3917,18103.0
2016-01-08 15:15:00,88.78,88.9,88.71,88.71,12754.0,65.3991,65.4875,65.3475,65.3475,12754.0
2016-01-08 15:20:00,88.7,88.83,88.69,88.74,22774.0,65.3401,65.4359,65.3328,65.3696,22774.0
2016-01-08 15:25:00,88.75,88.83,88.58,88.6,25334.0,65.377,65.4359,65.2517,65.2665,25334.0
2016-01-08 15:30:00,88.58,88.63,88.41,88.43,20432.0,65.2517,65.2886,65.1265,65.1413,20432.0
2016-01-08 15:35:00,88.45,88.55,88.34,88.36,24639.0,65.156,65.2297,65.075,65.0897,24639.0
2016-01-08 15:40:00,88.35,88.45,88.21,88.26,47968.0,65.0823,65.156,64.9792,65.016,47968.0
2016-01-08 15:45:00,88.21,88.24,88.01,88.02,50924.0,64.9792,65.0013,64.8319,64.8392,50924.0
2016-01-08 15:50:00,88.02,88.05,87.74,87.77,70004.0,64.8392,64.8613,64.633,64.6551,70004.0
2016-01-08 15:55:00,87.77,87.97,87.67,87.91,170250.0,64.6551,64.8024,64.5814,64.7582,170250.0
2016-01-11 09:30:00,88.38,88.85,88.36,88.84,41668.0,65.1044,65.4506,65.0897,65.4433,41668.0
2016-01-11 09:35:00,88.76,88.78,88.25,88.39,21252.0,65.3843,65.3991,65.0087,65.1118,21252.0
2016-01-11 09:40:00,88.42,88.6,88.39,88.5,20817.0,65.1339,65.2665,65.1118,65.1928,20817.0
2016-01-11 09:45:00,88.53,88.55,88.26,88.31,8949.0,65.2149,65.2297,65.016,65.0529,8949.0
2016-01-11 09:50:00,88.25,88.25,87.92,88.02,15814.0,65.0087,65.0087,64.7656,64.8392,15814.0
2016-01-11 09:55:00,88.04,88.16,88.0,88.07,10170.0,64.854,64.9424,64.8245,64.8761,10170.0
2016-01-11 10:00:00,88.04,88.21,88.0,88.0,16968.0,64.854,64.9792,64.8245,64.8245,16968.0
2016-01-11 10:05:00,88.0,88.13,87.92,88.12,11956.0,64.8245,64.9203,64.7656,64.9129,11956.0
2016-01-11 10:10:00,88.12,88.25,88.07,88.12,9265.0,64.9129,65.0087,64.8761,64.9129,9265.0
2016-01-11 10:15:00,88.09,88.09,87.88,88.03,23378.0,64.8908,64.8908,64.7361,64.8466,23378.0
2016-01-11 10:20:00,88.03,88.34,88.0,88.33,17315.0,64.8466,65.075,64.8245,65.0676,17315.0
2016-01-11 10:25:00,88.33,88.43,88.31,88.33,15526.0,65.0676,65.1413,65.0529,65.0676,15526.0
2016-01-11 10:30:00,88.33,88.52,88.33,88.51,15379.0,65.0676,65.2076,65.0676,65.2002,15379.0
2016-01-11 10:35:00,88.53,88.64,88.45,88.45,10843.0,65.2149,65.2959,65.156,65.156,10843.0
2016-01-11 10:40:00,88.48,88.59,88.39,88.58,14536.0,65.1781,65.2591,65.1118,65.2517,14536.0
2016-01-11 10:45:00,88.56,88.58,88.24,88.32,15947.0,65.237,65.2517,65.0013,65.0602,15947.0
2016-01-11 10:50:00,88.35,88.37,88.09,88.15,21174.0,65.0823,65.0971,64.8908,64.935,21174.0
2016-01-11 10:55:00,88.14,88.17,87.91,87.97,22870.0,64.9276,64.9497,64.7582,64.8024,22870.0
2016-01-11 11:00:00,87.96,87.96,87.76,87.77,19362.0,64.795,64.795,64.6477,64.6551,19362.0
2016-01-11 11:05:00,87.78,87.79,87.65,87.79,24680.0,64.6624,64.6698,64.5667,64.6698,24680.0
2016-01-11 11:10:00,87.79,87.89,87.77,87.89,12830.0,64.6698,64.7435,64.6551,64.7435,12830.0
2016-01-11 11:15:00,87.87,88.15,87.85,88.08,19892.0,64.7287,64.935,64.714,64.8834,19892.0
2016-01-11 11:20:00,88.08,88.08,87.94,87.98,35755.0,64.8834,64.8834,64.7803,64.8098,35755.0
2016-01-11 11:25:00,87.98,88.05,87.94,88.03,16174.0,64.8098,64.8613,64.7803,64.8466,16174.0
2016-01-11 11:30:00,87.99,87.99,87.84,87.9,20844.0,64.8171,64.8171,64.7066,64.7508,20844.0
2016-01-11 11:35:00,87.9,88.11,87.84,88.03,22692.0,64.7508,64.9055,64.7066,64.8466,22692.0
2016-01-11 11:40:00,88.04,88.21,88.03,88.06,26234.0,64.854,64.9792,64.8466,64.8687,26234.0
2016-01-11 11:45:00,88.09,88.35,88.09,88.28,16551.0,64.8908,65.0823,64.8908,65.0308,16551.0
2016-01-11 11:50:00,88.32,88.49,88.28,88.4,13977.0,65.0602,65.1855,65.0308,65.1192,13977.0
2016-01-11 11:55:00,88.4,88.46,88.33,88.37,14914.0,65.1192,65.1634,65.0676,65.0971,14914.0
2016-01-11 12:00:00,88.38,88.42,88.34,88.4,11335.0,65.1044,65.1339,65.075,65.1192,11335.0
2016-01-11 12:05:00,88.37,88.45,88.35,88.38,12922.0,65.0971,65.156,65.0823,65.1044,12922.0
2016-01-11 12:10:00,88.41,88.45,88.32,88.37,8706.0,65.1265,65.156,65.0602,65.0971,8706.0
2016-01-11 12:15:00,88.36,88.39,88.16,88.22,12520.0,65.0897,65.1118,64.9424,64.9866,12520.0
2016-01-11 12:20:00,88.24,88.26,88.12,88.24,12843.0,65.0013,65.016,64.9129,65.0013,12843.0
2016-01-11 12:25:00,88.25,88.25,88.14,88.22,9789.0,65.0087,65.0087,64.9276,64.9866,9789.0
2016-01-11 12:30:00,88.18,88.25,88.15,88.22,7560.0,64.9571,65.0087,64.935,64.9866,7560.0
2016-01-11 12:35:00,88.21,88.3,88.1,88.13,9042.0,64.9792,65.0455,64.8982,64.9203,9042.0
2016-01-11 12:40:00,88.1,88.15,88.02,88.15,5550.0,64.8982,64.935,64.8392,64.935,5550.0
2016-01-11 12:45:00,88.2,88.21,88.11,88.12,7323.0,64.9718,64.9792,64.9055,64.9129,7323.0
2016-01-11 12:50:00,88.14,88.18,88.0,88.03,12641.0,64.9276,64.9571,64.8245,64.8466,12641.0
2016-01-11 12:55:00,88.0,88.14,87.98,88.14,6497.0,64.8245,64.9276,64.8098,64.9276,6497.0
2016-01-11 13:00:00,88.13,88.22,88.06,88.22,5670.0,64.9203,64.9866,64.8687,64.9866,5670.0
2016-01-11 13:05:00,88.19,88.2,88.0,88.03,5671.0,64.9645,64.9718,64.8245,64.8466,5671.0
2016-01-11 13:10:00,88.05,88.11,87.81,87.85,18997.0,64.8613,64.9055,64.6845,64.714,18997.0
2016-01-11 13:15:00,87.87,87.95,87.79,87.92,15812.0,64.7287,64.7877,64.6698,64.7656,15812.0
2016-01-11 13:20:00,87.93,87.93,87.81,87.83,4052.0,64.7729,64.7729,64.6845,64.6993,4052.0
2016-01-11 13:25:00,87.82,87.83,87.69,87.71,12306.0,64.6919,64.6993,64.5961,64.6109,12306.0
2016-01-11 13:30:00,87.74,87.9,87.72,87.8,7608.0,64.633,64.7508,64.6182,64.6772,7608.0
2016-01-11 13:35:00,87.82,87.88,87.67,87.71,11290.0,64.6919,64.7361,64.5814,64.6109,11290.0
2016-01-11 13:40:00,87.76,87.78,87.62,87.65,18848.0,64.6477,64.6624,64.5446,64.5667,18848.0
2016-01-11 13:45:00,87.65,87.66,87.42,87.46,22625.0,64.5667,64.574,64.3972,64.4267,22625.0
2016-01-11 13:50:00,87.46,87.55,87.37,87.54,27977.0,64.4267,64.493,64.3604,64.4856,27977.0
2016-01-11 13:55:00,87.57,87.62,87.5,87.52,13937.0,64.5077,64.5446,64.4562,64.4709,13937.0
2016-01-11 14:00:00,87.53,87.58,87.39,87.57,21071.0,64.4783,64.5151,64.3751,64.5077,21071.0
2016-01-11 14:05:00,87.54,87.66,87.54,87.63,13492.0,64.4856,64.574,64.4856,64.5519,13492.0
2016-01-11 14:10:00,87.64,87.83,87.57,87.59,31007.0,64.5593,64.6993,64.5077,64.5225,31007.0
2016-01-11 14:15:00,87.59,87.81,87.59,87.75,20137.0,64.5225,64.6845,64.5225,64.6403,20137.0
2016-01-11 14:20:00,87.76,87.85,87.64,87.78,7113.0,64.6477,64.714,64.5593,64.6624,7113.0
2016-01-11 14:25:00,87.8,87.94,87.72,87.83,14924.0,64.6772,64.7803,64.6182,64.6993,14924.0
2016-01-11 14:30:00,87.83,87.86,87.71,87.79,8727.0,64.6993,64.7214,64.6109,64.6698,8727.0
2016-01-11 14:35:00,87.79,87.92,87.76,87.92,16982.0,64.6698,64.7656,64.6477,64.7656,16982.0
2016-01-11 14:40:00,87.92,88.02,87.79,87.87,18550.0,64.7656,64.8392,64.6698,64.7287,18550.0
2016-01-11 14:45:00,87.87,87.93,87.79,87.85,9257.0,64.7287,64.7729,64.6698,64.714,9257.0
2016-01-11 14:50:00,87.83,87.85,87.75,87.75,8641.0,64.6993,64.714,64.6403,64.6403,8641.0
2016-01-11 14:55:00,87.78,87.78,87.66,87.73,7640.0,64.6624,64.6624,64.574,64.6256,7640.0
2016-01-11 15:00:00,87.72,87.8,87.63,87.65,15872.0,64.6182,64.6772,64.5519,64.5667,15872.0
2016-01-11 15:05:00,87.65,87.66,87.46,87.58,25230.0,64.5667,64.574,64.4267,64.5151,25230.0
2016-01-11 15:10:00,87.58,87.58,87.45,87.48,12301.0,64.5151,64.5151,64.4193,64.4414,12301.0
2016-01-11 15:15:00,87.49,87.58,87.41,87.55,15450.0,64.4488,64.5151,64.3899,64.493,15450.0
2016-01-11 15:20:00,87.54,87.91,87.52,87.91,27428.0,64.4856,64.7582,64.4709,64.7582,27428.0
2016-01-11 15:25:00,87.9,88.13,87.84,88.08,22213.0,64.7508,64.9203,64.7066,64.8834,22213.0
2016-01-11 15:30:00,88.09,88.36,88.09,88.32,29186.0,64.8908,65.0897,64.8908,65.0602,29186.0
2016-01-11 15:35:00,88.35,88.58,88.23,88.5,32466.0,65.0823,65.2517,64.9939,65.1928,32466.0
2016-01-11 15:40:00,88.48,88.6,88.41,88.56,36957.0,65.1781,65.2665,65.1265,65.237,36957.0
2016-01-11 15:45:00,88.58,88.62,88.26,88.32,47094.0,65.2517,65.2812,65.016,65.0602,47094.0
2016-01-11 15:50:00,88.33,88.47,88.32,88.47,35476.0,65.0676,65.1707,65.0602,65.1707,35476.0
2016-01-11 15:55:00,88.5,88.5,88.25,88.25,88283.0,65.1928,65.1928,65.0087,65.0087,88283.0
2016-01-12 09:30:00,89.16,89.31,88.67,88.88,43744.0,65.679,65.7895,65.318,65.4727,43744.0
2016-01-12 09:35:00,88.89,88.95,88.74,88.88,26434.0,65.4801,65.5243,65.3696,65.4727,26434.0
2016-01-12 09:40:00,88.86,89.1,88.86,88.99,18037.0,65.458,65.6348,65.458,65.5538,18037.0
2016-01-12 09:45:00,88.99,89.18,88.97,89.09,26040.0,65.5538,65.6937,65.539,65.6274,26040.0
2016-01-12 09:50:00,89.09,89.29,89.08,89.25,30573.0,65.6274,65.7748,65.6201,65.7453,30573.0
2016-01-12 09:55:00,89.24,89.39,89.18,89.36,20686.0,65.7379,65.8484,65.6937,65.8263,20686.0
2016-01-12 10:00:00,89.4,89.4,89.04,89.06,20907.0,65.8558,65.8558,65.5906,65.6053,20907.0
2016-01-12 10:05:00,89.05,89.13,88.98,88.99,15315.0,65.598,65.6569,65.5464,65.5538,15315.0
2016-01-12 10:10:00,89.0,89.18,88.98,88.99,13999.0,65.5611,65.6937,65.5464,65.5538,13999.0
2016-01-12 10:15:00,88.96,89.04,88.85,89.04,14498.0,65.5317,65.5906,65.4506,65.5906,14498.0
2016-01-12 10:20:00,89.0,89.08,88.81,88.84,15124.0,65.5611,65.6201,65.4212,65.4433,15124.0
2016-01-12 10:25:00,88.82,88.99,88.78,88.89,13835.0,65.4285,65.5538,65.3991,65.4801,13835.0
2016-01-12 10:30:00,88.89,89.03,88.85,88.87,28034.0,65.4801,65.5832,65.4506,65.4654,28034.0
2016-01-12 10:35:00,88.89,88.93,88.76,88.8,14201.0,65.4801,65.5096,65.3843,65.4138,14201.0
2016-01-12 10:40:00,88.8,88.85,88.64,88.72,14103.0,65.4138,65.4506,65.2959,65.3549,14103.0
2016-01-12 10:45:00,88.69,88.71,88.55,88.58,12427.0,65.3328,65.3475,65.2297,65.2517,12427.0
2016-01-12 10:50:00,88.6,88.69,88.54,88.64,12909.0,65.2665,65.3328,65.2223,65.2959,12909.0
2016-01-12 10:55:00,88.63,88.87,88.63,88.83,18774.0,65.2886,65.4654,65.2886,65.4359,18774.0
2016-01-12 11:00:00,88.82,88.93,88.75,88.76,25684.0,65.4285,65.5096,65.377,65.3843,25684.0
2016-01-12 11:05:00,88.75,88.76,88.64,88.68,15709.0,65.377,65.3843,65.2959,65.3254,15709.0
2016-01-12 11:10:00,88.69,88.69,88.37,88.42,22293.0,65.3328,65.3328,65.0971,65.1339,22293.0
2016-01-12 11:15:00,88.4,88.52,88.34,88.45,18544.0,65.1192,65.2076,65.075,65.156,18544.0
2016-01-12 11:20:00,88.43,88.46,88.3,88.3,10841.0,65.1413,65.1634,65.0455,65.0455,10841.0
2016-01-12 11:25:00,88.31,88.31,88.18,88.31,13102.0,65.0529,65.0529,64.9571,65.0529,13102.0
2016-01-12 11:30:00,88.28,88.28,88.06,88.14,9429.0,65.0308,65.0308,64.8687,64.9276,9429.0
2016-01-12 11:35:00,88.13,88.14,87.91,87.96,19023.0,64.9203,64.9276,64.7582,64.795,19023.0
2016-01-12 11:40:00,87.98,88.29,87.98,88.26,15613.0,64.8098,65.0381,64.8098,65.016,15613.0
2016-01-12 11:45:00,88.26,88.47,88.22,88.47,11978.0,65.016,65.1707,64.9866,65.1707,11978.0
2016-01-12 11:50:00,88.45,88.48,88.34,88.37,9161.0,65.156,65.1781,65.075,65.0971,9161.0
2016-01-12 11:55:00,88.37,88.51,88.37,88.4,19944.0,65.0971,65.2002,65.0971,65.1192,19944.0
2016-01-12 12:00:00,88.38,88.58,88.34,88.58,13109.0,65.1044,65.2517,65.075,65.2517,13109.0
2016-01-12 12:05:00,88.57,88.61,88.49,88.49,12523.0,65.2444,65.2738,65.1855,65.1855,12523.0
2016-01-12 12:10:00,88.49,88.51,88.31,88.38,35268.0,65.1855,65.2002,65.0529,65.1044,35268.0
2016-01-12 12:15:00,88.37,88.48,88.26,88.26,12154.0,65.0971,65.1781,65.016,65.016,12154.0
2016-01-12 12:20:00,88.27,88.29,88.08,88.1,9761.0,65.0234,65.0381,64.8834,64.8982,9761.0
2016-01-12 12:25:00,88.1,88.32,88.1,88.23,20399.0,64.8982,65.0602,64.8982,64.9939,20399.0
2016-01-12 12:30:00,88.21,88.32,88.12,88.12,19625.0,64.9792,65.0602,64.9129,64.9129,19625.0
2016-01-12 12:35:00,88.11,88.12,87.99,88.05,13154.0,64.9055,64.9129,64.8171,64.8613,13154.0
2016-01-12 12:40:00,88.02,88.05,87.91,87.94,10609.0,64.8392,64.8613,64.7582,64.7803,10609.0
2016-01-12 12:45:00,87.94,88.05,87.85,87.99,13474.0,64.7803,64.8613,64.714,64.8171,13474.0
2016-01-12 12:50:00,88.0,88.07,87.97,88.04,9910.0,64.8245,64.8761,64.8024,64.854,9910.0
2016-01-12 12:55:00,88.05,88.06,87.92,87.97,9159.0,64.8613,64.8687,64.7656,64.8024,9159.0
2016-01-12 13:00:00,88.0,88.19,87.99,88.04,14429.0,64.8245,64.9645,64.8171,64.854,14429.0
2016-01-12 13:05:00,88.03,88.12,87.98,88.02,9682.0,64.8466,64.9129,64.8098,64.8392,9682.0
2016-01-12 13:10:00,87.99,88.16,87.98,88.16,5421.0,64.8171,64.9424,64.8098,64.9424,5421.0
2016-01-12 13:15:00,88.15,88.15,87.97,88.02,9982.0,64.935,64.935,64.8024,64.8392,9982.0
2016-01-12 13:20:00,87.99,87.99,87.87,87.88,6058.0,64.8171,64.8171,64.7287,64.7361,6058.0
2016-01-12 13:25:00,87.84,87.87,87.8,87.85,4136.0,64.7066,64.7287,64.6772,64.714,4136.0
2016-01-12 13:30:00,87.83,87.98,87.79,87.91,13278.0,64.6993,64.8098,64.6698,64.7582,13278.0
2016-01-12 13:35:00,87.91,88.07,87.87,87.92,10915.0,64.7582,64.8761,64.7287,64.7656,10915.0
2016-01-12 13:40:00,87.96,88.06,87.89,88.04,21182.0,64.795,64.8687,64.7435,64.854,21182.0
2016-01-12 13:45:00,88.05,88.16,87.98,88.14,28663.0,64.8613,64.9424,64.8098,64.9276,28663.0
2016-01-12 13:50:00,88.22,88.29,88.17,88.2,9946.0,64.9866,65.0381,64.9497,64.9718,9946.0
2016-01-12 13:55:00,88.2,88.2,88.01,88.01,9134.0,64.9718,64.9718,64.8319,64.8319,9134.0
2016-01-12 14:00:00,88.01,88.05,87.84,87.84,10371.0,64.8319,64.8613,64.7066,64.7066,10371.0
2016-01-12 14:05:00,87.87,87.89,87.71,87.74,10596.0,64.7287,64.7435,64.6109,64.633,10596.0
2016-01-12 14:10:00,87.75,87.87,87.73,87.81,9618.0,64.6403,64.7287,64.6256,64.6845,9618.0
2016-01-12 14:15:00,87.78,87.78,87.66,87.78,13863.0,64.6624,64.6624,64.574,64.6624,13863.0
2016-01-12 14:20:00,87.75,87.99,87.67,87.96,13079.0,64.6403,64.8171,64.5814,64.795,13079.0
2016-01-12 14:25:00,87.97,88.04,87.92,87.95,23835.0,64.8024,64.854,64.7656,64.7877,23835.0
2016-01-12 14:30:00,87.93,88.15,87.93,88.14,24719.0,64.7729,64.935,64.7729,64.9276,24719.0
2016-01-12 14:35:00,88.14,88.29,88.13,88.25,10923.0,64.9276,65.0381,64.9203,65.0087,10923.0
2016-01-12 14:40:00,88.25,88.25,88.07,88.11,9026.0,65.0087,65.0087,64.8761,64.9055,9026.0
2016-01-12 14:45:00,88.12,88.26,88.1,88.15,6562.0,64.9129,65.016,64.8982,64.935,6562.0
2016-01-12 14:50:00,88.13,88.34,88.06,88.32,13306.0,64.9203,65.075,64.8687,65.0602,13306.0
2016-01-12 14:55:00,88.31,88.36,88.23,88.27,13033.0,65.0529,65.0897,64.9939,65.0234,13033.0
2016-01-12 15:00:00,88.27,88.28,88.11,88.19,16068.0,65.0234,65.0308,64.9055,64.9645,16068.0
2016-01-12 15:05:00,88.17,88.17,88.0,88.0,9048.0,64.9497,64.9497,64.8245,64.8245,9048.0
2016-01-12 15:10:00,88.03,88.16,88.02,88.12,16167.0,64.8466,64.9424,64.8392,64.9129,16167.0
2016-01-12 15:15:00,88.12,88.41,88.11,88.39,22055.0,64.9129,65.1265,64.9055,65.1118,22055.0
2016-01-12 15:20:00,88.41,88.68,88.39,88.65,21286.0,65.1265,65.3254,65.1118,65.3033,21286.0
2016-01-12 15:25:00,88.66,88.8,88.55,88.7,19722.0,65.3107,65.4138,65.2297,65.3401,19722.0
2016-01-12 15:30:00,88.67,88.68,88.55,88.6,12831.0,65.318,65.3254,65.2297,65.2665,12831.0
2016-01-12 15:35:00,88.58,88.87,88.58,88.67,16442.0,65.2517,65.4654,65.2517,65.318,16442.0
2016-01-12 15:40:00,88.69,89.06,88.68,89.04,26055.0,65.3328,65.6053,65.3254,65.5906,26055.0
2016-01-12 15:45:00,89.03,89.15,88.99,89.1,39287.0,65.5832,65.6716,65.5538,65.6348,39287.0
2016-01-12 15:50:00,89.09,89.18,88.99,89.17,37236.0,65.6274,65.6937,65.5538,65.6864,37236.0
2016-01-12 15:55:00,89.19,89.19,88.99,89.02,146305.0,65.7011,65.7011,65.5538,65.5759,146305.0
2016-01-13 09:30:00,89.32,89.84,89.32,89.65,36538.0,65.7969,66.1799,65.7969,66.04,36538.0
2016-01-13 09:35:00,89.65,89.69,89.11,89.32,25147.0,66.04,66.0694,65.6422,65.7969,25147.0
2016-01-13 09:40:00,89.41,89.41,89.01,89.01,13476.0,65.8632,65.8632,65.5685,65.5685,13476.0
2016-01-13 09:45:00,89.03,89.04,88.88,88.99,11326.0,65.5832,65.5906,65.4727,65.5538,11326.0
2016-01-13 09:50:00,88.96,88.99,88.72,88.85,17110.0,65.5317,65.5538,65.3549,65.4506,17110.0
2016-01-13 09:55:00,88.81,89.14,88.81,89.03,38608.0,65.4212,65.6643,65.4212,65.5832,38608.0
2016-01-13 10:00:00,89.01,89.11,88.87,88.96,15471.0,65.5685,65.6422,65.4654,65.5317,15471.0
2016-01-13 10:05:00,88.98,89.01,88.82,89.01,28850.0,65.5464,65.5685,65.4285,65.5685,28850.0
2016-01-13 10:10:00,89.02,89.02,88.81,88.86,16187.0,65.5759,65.5759,65.4212,65.458,16187.0
2016-01-13 10:15:00,88.8,88.88,88.57,88.66,15192.0,65.4138,65.4727,65.2444,65.3107,15192.0
2016-01-13 10:20:00,88.69,88.79,88.61,88.73,7997.0,65.3328,65.4064,65.2738,65.3622,7997.0
2016-01-13 10:25:00,88.75,88.75,88.56,88.68,12674.0,65.377,65.377,65.237,65.3254,12674.0
2016-01-13 10:30:00,88.66,88.66,88.26,88.3,17261.0,65.3107,65.3107,65.016,65.0455,17261.0
2016-01-13 10:35:00,88.33,88.56,88.32,88.32,15982.0,65.0676,65.237,65.0602,65.0602,15982.0
2016-01-13 10:40:00,88.32,88.66,88.31,88.61,32635.0,65.0602,65.3107,65.0529,65.2738,32635.0
2016-01-13 10:45:00,88.62,88.63,88.46,88.52,23617.0,65.2812,65.2886,65.1634,65.2076,23617.0
2016-01-13 10:50:00,88.54,88.68,88.48,88.52,24819.0,65.2223,65.3254,65.1781,65.2076,24819.0
2016-01-13 10:55:00,88.53,88.72,88.42,88.7,34682.0,65.2149,65.3549,65.1339,65.3401,34682.0
2016-01-13 11:00:00,88.69,88.75,88.51,88.52,24918.0,65.3328,65.377,65.2002,65.2076,24918.0
2016-01-13 11:05:00,88.52,88.59,88.37,88.37,11457.0,65.2076,65.2591,65.0971,65.0971,11457.0
2016-01-13 11:10:00,88.38,88.47,88.32,88.47,30002.0,65.1044,65.1707,65.0602,65.1707,30002.0
2016-01-13 11:15:00,88.49,88.62,88.46,88.59,18735.0,65.1855,65.2812,65.1634,65.2591,18735.0
2016-01-13 11:20:00,88.58,88.63,88.37,88.4,14823.0,65.2517,65.2886,65.0971,65.1192,14823.0
2016-01-13 11:25:00,88.39,88.42,88.31,88.41,8012.0,65.1118,65.1339,65.0529,65.1265,8012.0
2016-01-13 11:30:00,88.4,88.5,88.31,88.38,14709.0,65.1192,65.1928,65.0529,65.1044,14709.0
2016-01-13 11:35:00,88.38,88.5,88.28,88.3,18731.0,65.1044,65.1928,65.0308,65.0455,18731.0
2016-01-13 11:40:00,88.28,88.31,88.15,88.17,19287.0,65.0308,65.0529,64.935,64.9497,19287.0
2016-01-13 11:45:00,88.15,88.17,87.8,87.82,29539.0,64.935,64.9497,64.6772,64.6919,29539.0
2016-01-13 11:50:00,87.81,87.98,87.81,87.86,21442.0,64.6845,64.8098,64.6845,64.7214,21442.0
2016-01-13 11:55:00,87.86,87.86,87.64,87.71,19368.0,64.7214,64.7214,64.5593,64.6109,19368.0
2016-01-13 12:00:00,87.71,87.8,87.61,87.61,34105.0,64.6109,64.6772,64.5372,64.5372,34105.0
2016-01-13 12:05:00,87.61,87.73,87.51,87.72,31654.0,64.5372,64.6256,64.4635,64.6182,31654.0
2016-01-13 12:10:00,87.74,87.96,87.67,87.87,36386.0,64.633,64.795,64.5814,64.7287,36386.0
2016-01-13 12:15:00,87.88,88.01,87.83,87.85,13400.0,64.7361,64.8319,64.6993,64.714,13400.0
2016-01-13 12:20:00,87.85,88.05,87.81,88.0,18226.0,64.714,64.8613,64.6845,64.8245,18226.0
2016-01-13 12:25:00,87.98,88.12,87.95,88.05,31686.0,64.8098,64.9129,64.7877,64.8613,31686.0
2016-01-13 12:30:00,88.06,88.06,87.76,87.8,19551.0,64.8687,64.8687,64.6477,64.6772,19551.0
2016-01-13 12:35:00,87.83,87.86,87.66,87.7,21259.0,64.6993,64.7214,64.574,64.6035,21259.0
2016-01-13 12:40:00,87.67,87.72,87.53,87.65,17256.0,64.5814,64.6182,64.4783,64.5667,17256.0
2016-01-13 12:45:00,87.64,87.76,87.62,87.63,28000.0,64.5593,64.6477,64.5446,64.5519,28000.0
2016-01-13 12:50:00,87.63,87.63,87.43,87.55,19622.0,64.5519,64.5519,64.4046,64.493,19622.0
2016-01-13 12:55:00,87.56,87.65,87.44,87.47,18904.0,64.5004,64.5667,64.412,64.4341,18904.0
2016-01-13 13:00:00,87.46,87.52,87.35,87.47,14395.0,64.4267,64.4709,64.3457,64.4341,14395.0
2016-01-13 13:05:00,87.48,87.5,87.4,87.5,11298.0,64.4414,64.4562,64.3825,64.4562,11298.0
2016-01-13 13:10:00,87.52,87.72,87.52,87.57,22521.0,64.4709,64.6182,64.4709,64.5077,22521.0
2016-01-13 13:15:00,87.6,87.62,87.42,87.44,8313.0,64.5298,64.5446,64.3972,64.412,8313.0
2016-01-13 13:20:00,87.47,87.47,87.31,87.31,13988.0,64.4341,64.4341,64.3162,64.3162,13988.0
2016-01-13 13:25:00,87.3,87.33,87.21,87.26,22312.0,64.3088,64.3309,64.2426,64.2794,22312.0
2016-01-13 13:30:00,87.24,87.34,87.24,87.3,14964.0,64.2646,64.3383,64.2646,64.3088,14964.0
2016-01-13 13:35:00,87.31,87.38,87.23,87.25,12925.0,64.3162,64.3678,64.2573,64.272,12925.0
2016-01-13 13:40:00,87.24,87.28,87.04,87.04,18070.0,64.2646,64.2941,64.1173,64.1173,18070.0
2016-01-13 13:45:00,87.05,87.08,86.96,87.0,25915.0,64.1247,64.1468,64.0584,64.0879,25915.0
2016-01-13 13:50:00,86.98,87.23,86.87,87.09,19798.0,64.0731,64.2573,63.9921,64.1542,19798.0
2016-01-13 13:55:00,87.08,87.14,86.95,86.95,15226.0,64.1468,64.191,64.051,64.051,15226.0
2016-01-13 14:00:00,86.94,87.16,86.86,87.04,22923.0,64.0437,64.2057,63.9847,64.1173,22923.0
2016-01-13 14:05:00,87.02,87.08,86.87,86.92,47556.0,64.1026,64.1468,63.9921,64.0289,47556.0
2016-01-13 14:10:00,86.94,87.08,86.88,86.95,36973.0,64.0437,64.1468,63.9995,64.051,36973.0
2016-01-13 14:15:00,86.94,86.97,86.68,86.84,19468.0,64.0437,64.0658,63.8521,63.97,19468.0
2016-01-13 14:20:00,86.84,86.89,86.71,86.83,13289.0,63.97,64.0068,63.8742,63.9626,13289.0
2016-01-13 14:25:00,86.79,86.79,86.64,86.79,17006.0,63.9332,63.9332,63.8227,63.9332,17006.0
2016-01-13 14:30:00,86.73,86.74,86.2,86.22,22297.0,63.889,63.8963,63.4985,63.5133,22297.0
2016-01-13 14:35:00,86.2,86.37,86.11,86.29,19738.0,63.4985,63.6238,63.4322,63.5648,19738.0
2016-01-13 14:40:00,86.21,86.28,85.83,85.92,22588.0,63.5059,63.5575,63.226,63.2923,22588.0
2016-01-13 14:45:00,85.93,86.11,85.93,86.11,17462.0,63.2996,63.4322,63.2996,63.4322,17462.0
2016-01-13 14:50:00,86.12,86.5,86.11,86.5,18439.0,63.4396,63.7195,63.4322,63.7195,18439.0
2016-01-13 14:55:00,86.48,86.53,86.41,86.43,18067.0,63.7048,63.7416,63.6532,63.668,18067.0
2016-01-13 15:00:00,86.44,86.54,86.38,86.5,41208.0,63.6753,63.749,63.6311,63.7195,41208.0
2016-01-13 15:05:00,86.5,86.66,86.48,86.51,17562.0,63.7195,63.8374,63.7048,63.7269,17562.0
2016-01-13 15:10:00,86.52,86.53,86.35,86.36,33362.0,63.7343,63.7416,63.609,63.6164,33362.0
2016-01-13 15:15:00,86.35,86.71,86.33,86.64,25390.0,63.609,63.8742,63.5943,63.8227,25390.0
2016-01-13 15:20:00,86.61,86.63,86.48,86.56,31071.0,63.8006,63.8153,63.7048,63.7637,31071.0
2016-01-13 15:25:00,86.57,86.81,86.53,86.53,38023.0,63.7711,63.9479,63.7416,63.7416,38023.0
2016-01-13 15:30:00,86.53,86.64,86.41,86.47,49682.0,63.7416,63.8227,63.6532,63.6974,49682.0
2016-01-13 15:35:00,86.47,86.47,86.2,86.36,42499.0,63.6974,63.6974,63.4985,63.6164,42499.0
2016-01-13 15:40:00,86.34,86.6,86.31,86.36,36827.0,63.6017,63.7932,63.5796,63.6164,36827.0
2016-01-13 15:45:00,86.37,86.38,86.07,86.1,46541.0,63.6238,63.6311,63.4028,63.4249,46541.0
2016-01-13 15:50:00,86.09,86.2,86.01,86.18,72624.0,63.4175,63.4985,63.3586,63.4838,72624.0
2016-01-13 15:55:00,86.18,86.8,86.12,86.41,452209.0,63.4838,63.9405,63.4396,63.6532,452209.0
2016-01-14 09:30:00,85.82,86.66,85.82,86.45,100370.0,63.5898,64.2122,63.5898,64.0566,100370.0
2016-01-14 09:35:00,86.43,86.48,85.75,85.9,37510.0,64.0418,64.0788,63.5379,63.649,37510.0
2016-01-14 09:40:00,85.89,86.35,85.89,86.35,23688.0,63.6416,63.9825,63.6416,63.9825,23688.0
2016-01-14 09:45:00,86.32,86.32,85.79,85.84,47026.0,63.9602,63.9602,63.5675,63.6046,47026.0
2016-01-14 09:50:00,85.89,86.1,85.64,85.64,44997.0,63.6416,63.7972,63.4564,63.4564,44997.0
2016-01-14 09:55:00,85.65,85.8,85.46,85.7,36473.0,63.4638,63.5749,63.323,63.5008,36473.0
2016-01-14 10:00:00,85.73,85.82,85.47,85.65,43250.0,63.5231,63.5898,63.3304,63.4638,43250.0
2016-01-14 10:05:00,85.61,85.78,85.55,85.66,67624.0,63.4342,63.5601,63.3897,63.4712,67624.0
2016-01-14 10:10:00,85.63,85.88,85.45,85.87,50418.0,63.449,63.6342,63.3156,63.6268,50418.0
2016-01-14 10:15:00,85.83,86.28,85.81,86.28,32984.0,63.5972,63.9306,63.5824,63.9306,32984.0
2016-01-14 10:20:00,86.3,86.41,86.11,86.35,36626.0,63.9454,64.0269,63.8046,63.9825,36626.0
2016-01-14 10:25:00,86.35,86.55,86.14,86.54,44629.0,63.9825,64.1307,63.8269,64.1233,44629.0
2016-01-14 10:30:00,86.52,86.91,86.43,86.78,56698.0,64.1084,64.3974,64.0418,64.3011,56698.0
2016-01-14 10:35:00,86.77,87.14,86.77,86.85,61649.0,64.2937,64.5678,64.2937,64.353,61649.0
2016-01-14 10:40:00,86.89,87.11,86.83,87.11,66071.0,64.3826,64.5456,64.3381,64.5456,66071.0
2016-01-14 10:45:00,87.08,87.13,86.93,87.05,46138.0,64.5234,64.5604,64.4122,64.5012,46138.0
2016-01-14 10:50:00,87.07,87.15,86.84,86.85,34891.0,64.516,64.5752,64.3456,64.353,34891.0
2016-01-14 10:55:00,86.89,86.89,86.59,86.59,11405.0,64.3826,64.3826,64.1603,64.1603,11405.0
2016-01-14 11:00:00,86.57,86.68,86.33,86.4,16089.0,64.1455,64.227,63.9677,64.0195,16089.0
2016-01-14 11:05:00,86.38,86.61,86.35,86.55,25374.0,64.0047,64.1751,63.9825,64.1307,25374.0
2016-01-14 11:10:00,86.58,86.8,86.58,86.77,24739.0,64.1529,64.3159,64.1529,64.2937,24739.0
2016-01-14 11:15:00,86.79,86.82,86.47,86.48,20368.0,64.3085,64.3307,64.0714,64.0788,20368.0
2016-01-14 11:20:00,86.48,86.58,86.32,86.4,26315.0,64.0788,64.1529,63.9602,64.0195,26315.0
2016-01-14 11:25:00,86.43,86.51,86.3,86.51,8485.0,64.0418,64.101,63.9454,64.101,8485.0
2016-01-14 11:30:00,86.51,86.65,86.43,86.43,9793.0,64.101,64.2048,64.0418,64.0418,9793.0
2016-01-14 11:35:00,86.39,86.54,86.37,86.49,15463.0,64.0121,64.1233,63.9973,64.0862,15463.0
2016-01-14 11:40:00,86.49,86.68,86.47,86.66,25314.0,64.0862,64.227,64.0714,64.2122,25314.0
2016-01-14 11:45:00,86.69,86.8,86.67,86.69,15200.0,64.2344,64.3159,64.2196,64.2344,15200.0
2016-01-14 11:50:00,86.7,86.76,86.52,86.68,8850.0,64.2418,64.2863,64.1084,64.227,8850.0
2016-01-14 11:55:00,86.71,86.9,86.69,86.88,12585.0,64.2492,64.39,64.2344,64.3752,12585.0
2016-01-14 12:00:00,86.92,87.02,86.9,86.94,13549.0,64.4048,64.4789,64.39,64.4196,13549.0
2016-01-14 12:05:00,86.92,86.97,86.72,86.74,11029.0,64.4048,64.4419,64.2566,64.2715,11029.0
2016-01-14 12:10:00,86.69,86.72,86.6,86.71,9401.0,64.2344,64.2566,64.1677,64.2492,9401.0
2016-01-14 12:15:00,86.7,86.95,86.69,86.91,14114.0,64.2418,64.4271,64.2344,64.3974,14114.0
2016-01-14 12:20:00,86.95,87.03,86.75,86.97,18998.0,64.4271,64.4863,64.2789,64.4419,18998.0
2016-01-14 12:25:00,86.93,86.94,86.72,86.74,24939.0,64.4122,64.4196,64.2566,64.2715,24939.0
2016-01-14 12:30:00,86.78,86.81,86.62,86.66,41920.0,64.3011,64.3233,64.1825,64.2122,41920.0
2016-01-14 12:35:00,86.69,86.87,86.67,86.79,97903.0,64.2344,64.3678,64.2196,64.3085,97903.0
2016-01-14 12:40:00,86.8,86.88,86.64,86.67,43620.0,64.3159,64.3752,64.1974,64.2196,43620.0
2016-01-14 12:45:00,86.63,86.74,86.44,86.47,64245.0,64.1899,64.2715,64.0492,64.0714,64245.0
2016-01-14 12:50:00,86.44,86.44,86.29,86.41,42216.0,64.0492,64.0492,63.938,64.0269,42216.0
2016-01-14 12:55:00,86.44,86.51,86.25,86.25,38547.0,64.0492,64.101,63.9084,63.9084,38547.0
2016-01-14 13:00:00,86.26,86.51,86.24,86.44,27630.0,63.9158,64.101,63.901,64.0492,27630.0
2016-01-14 13:05:00,86.43,86.67,86.39,86.63,31476.0,64.0418,64.2196,64.0121,64.1899,31476.0
2016-01-14 13:10:00,86.64,86.77,86.54,86.54,24330.0,64.1974,64.2937,64.1233,64.1233,24330.0
2016-01-14 13:15:00,86.56,86.61,86.44,86.51,25510.0,64.1381,64.1751,64.0492,64.101,25510.0
2016-01-14 13:20:00,86.52,86.7,86.5,86.7,32315.0,64.1084,64.2418,64.0936,64.2418,32315.0
2016-01-14 13:25:00,86.68,86.78,86.67,86.75,16585.0,64.227,64.3011,64.2196,64.2789,16585.0
2016-01-14 13:30:00,86.73,86.78,86.64,86.73,19939.0,64.264,64.3011,64.1974,64.264,19939.0
2016-01-14 13:35:00,86.77,86.84,86.66,86.69,38244.0,64.2937,64.3456,64.2122,64.2344,38244.0
2016-01-14 13:40:00,86.72,86.75,86.58,86.61,49843.0,64.2566,64.2789,64.1529,64.1751,49843.0
2016-01-14 13:45:00,86.64,86.78,86.58,86.69,80631.0,64.1974,64.3011,64.1529,64.2344,80631.0
2016-01-14 13:50:00,86.67,86.75,86.61,86.75,63255.0,64.2196,64.2789,64.1751,64.2789,63255.0
2016-01-14 13:55:00,86.73,86.83,86.7,86.74,28628.0,64.264,64.3381,64.2418,64.2715,28628.0
2016-01-14 14:00:00,86.77,86.83,86.54,86.67,37536.0,64.2937,64.3381,64.1233,64.2196,37536.0
2016-01-14 14:05:00,86.68,86.72,86.58,86.64,37113.0,64.227,64.2566,64.1529,64.1974,37113.0
2016-01-14 14:10:00,86.64,86.7,86.52,86.67,70526.0,64.1974,64.2418,64.1084,64.2196,70526.0
2016-01-14 14:15:00,86.7,86.82,86.69,86.72,80957.0,64.2418,64.3307,64.2344,64.2566,80957.0
2016-01-14 14:20:00,86.71,86.81,86.67,86.79,52515.0,64.2492,64.3233,64.2196,64.3085,52515.0
2016-01-14 14:25:00,86.78,86.91,86.77,86.88,43501.0,64.3011,64.3974,64.2937,64.3752,43501.0
2016-01-14 14:30:00,86.87,86.93,86.76,86.82,47982.0,64.3678,64.4122,64.2863,64.3307,47982.0
2016-01-14 14:35:00,86.83,86.83,86.6,86.6,46889.0,64.3381,64.3381,64.1677,64.1677,46889.0
2016-01-14 14:40:00,86.62,86.81,86.6,86.78,38202.0,64.1825,64.3233,64.1677,64.3011,38202.0
2016-01-14 14:45:00,86.8,86.92,86.8,86.89,68377.0,64.3159,64.4048,64.3159,64.3826,68377.0
2016-01-14 14:50:00,86.89,87.01,86.89,86.94,50556.0,64.3826,64.4715,64.3826,64.4196,50556.0
2016-01-14 14:55:00,86.93,87.09,86.91,87.02,101062.0,64.4122,64.5308,64.3974,64.4789,101062.0
2016-01-14 15:00:00,87.05,87.05,86.93,86.95,78268.0,64.5012,64.5012,64.4122,64.4271,78268.0
2016-01-14 15:05:00,86.97,87.11,86.96,86.97,100001.0,64.4419,64.5456,64.4345,64.4419,100001.0
2016-01-14 15:10:00,86.97,87.01,86.84,86.88,60251.0,64.4419,64.4715,64.3456,64.3752,60251.0
2016-01-14 15:15:00,86.89,86.94,86.66,86.71,83269.0,64.3826,64.4196,64.2122,64.2492,83269.0
2016-01-14 15:20:00,86.71,86.72,86.55,86.66,43155.0,64.2492,64.2566,64.1307,64.2122,43155.0
2016-01-14 15:25:00,86.68,86.77,86.6,86.65,50792.0,64.227,64.2937,64.1677,64.2048,50792.0
2016-01-14 15:30:00,86.65,86.75,86.58,86.64,35537.0,64.2048,64.2789,64.1529,64.1974,35537.0
2016-01-14 15:35:00,86.67,86.73,86.46,86.68,63653.0,64.2196,64.264,64.064,64.227,63653.0
2016-01-14 15:40:00,86.68,86.89,86.59,86.85,92288.0,64.227,64.3826,64.1603,64.353,92288.0
2016-01-14 15:45:00,86.87,86.99,86.81,86.9,86548.0,64.3678,64.4567,64.3233,64.39,86548.0
2016-01-14 15:50:00,86.9,87.06,86.76,86.87,167368.0,64.39,64.5086,64.2863,64.3678,167368.0
2016-01-14 15:55:00,86.87,87.0,86.79,86.83,235002.0,64.3678,64.4641,64.3085,64.3381,235002.0
2016-01-15 09:30:00,84.57,85.23,82.84,84.51,220368.0,62.6636,63.1526,61.3817,62.6191,220368.0
2016-01-15 09:35:00,84.65,85.95,84.65,85.7,120595.0,62.7228,63.6861,62.7228,63.5008,120595.0
2016-01-15 09:40:00,85.78,86.08,85.42,85.67,76069.0,63.5601,63.7824,63.2934,63.4786,76069.0
2016-01-15 09:45:00,85.59,86.16,85.56,85.9,60794.0,63.4193,63.8417,63.3971,63.649,60794.0
2016-01-15 09:50:00,85.96,86.02,85.66,85.67,39191.0,63.6935,63.738,63.4712,63.4786,39191.0
2016-01-15 09:55:00,85.67,85.69,85.26,85.5,70307.0,63.4786,63.4934,63.1748,63.3527,70307.0
2016-01-15 10:00:00,85.51,85.51,85.06,85.25,69199.0,63.3601,63.3601,63.0266,63.1674,69199.0
2016-01-15 10:05:00,85.25,85.92,85.19,85.73,49364.0,63.1674,63.6639,63.123,63.5231,49364.0
2016-01-15 10:10:00,85.7,86.04,85.62,86.02,93185.0,63.5008,63.7528,63.4416,63.738,93185.0
2016-01-15 10:15:00,86.03,86.47,85.92,86.17,52647.0,63.7454,64.0714,63.6639,63.8491,52647.0
2016-01-15 10:20:00,86.14,86.54,85.95,86.07,63985.0,63.8269,64.1233,63.6861,63.775,63985.0
2016-01-15 10:25:00,86.03,86.38,86.02,86.33,25020.0,63.7454,64.0047,63.738,63.9677,25020.0
2016-01-15 10:30:00,86.27,86.65,86.24,86.36,45854.0,63.9232,64.2048,63.901,63.9899,45854.0
2016-01-15 10:35:00,86.36,86.48,86.25,86.34,32210.0,63.9899,64.0788,63.9084,63.9751,32210.0
2016-01-15 10:40:00,86.36,86.52,86.19,86.21,53576.0,63.9899,64.1084,63.8639,63.8787,53576.0
2016-01-15 10:45:00,86.18,86.6,86.16,86.6,38527.0,63.8565,64.1677,63.8417,64.1677,38527.0
2016-01-15 10:50:00,86.61,86.61,86.18,86.26,37618.0,64.1751,64.1751,63.8565,63.9158,37618.0
2016-01-15 10:55:00,86.24,86.26,85.87,85.99,45655.0,63.901,63.9158,63.6268,63.7157,45655.0
2016-01-15 11:00:00,85.97,86.08,85.64,85.74,59601.0,63.7009,63.7824,63.4564,63.5305,59601.0
2016-01-15 11:05:00,85.72,85.8,85.64,85.66,53079.0,63.5157,63.5749,63.4564,63.4712,53079.0
2016-01-15 11:10:00,85.67,85.91,85.53,85.91,38049.0,63.4786,63.6565,63.3749,63.6565,38049.0
2016-01-15 11:15:00,85.95,86.15,85.86,85.97,25008.0,63.6861,63.8343,63.6194,63.7009,25008.0
2016-01-15 11:20:00,85.96,86.33,85.93,86.27,71608.0,63.6935,63.9677,63.6713,63.9232,71608.0
2016-01-15 11:25:00,86.28,86.49,86.23,86.37,37903.0,63.9306,64.0862,63.8936,63.9973,37903.0
2016-01-15 11:30:00,86.4,86.62,86.33,86.56,59033.0,64.0195,64.1825,63.9677,64.1381,59033.0
2016-01-15 11:35:00,86.57,86.57,86.38,86.43,45059.0,64.1455,64.1455,64.0047,64.0418,45059.0
2016-01-15 11:40:00,86.41,86.41,86.09,86.19,40591.0,64.0269,64.0269,63.7898,63.8639,40591.0
2016-01-15 11:45:00,86.21,86.47,86.12,86.32,50194.0,63.8787,64.0714,63.8121,63.9602,50194.0
2016-01-15 11:50:00,86.34,86.37,86.03,86.09,78790.0,63.9751,63.9973,63.7454,63.7898,78790.0
2016-01-15 11:55:00,86.07,86.07,85.73,85.73,38869.0,63.775,63.775,63.5231,63.5231,38869.0
2016-01-15 12:00:00,85.73,85.77,85.54,85.58,62086.0,63.5231,63.5527,63.3823,63.4119,62086.0
2016-01-15 12:05:00,85.56,85.67,85.46,85.62,76666.0,63.3971,63.4786,63.323,63.4416,76666.0
2016-01-15 12:10:00,85.63,85.81,85.53,85.63,37285.0,63.449,63.5824,63.3749,63.449,37285.0
2016-01-15 12:15:00,85.61,85.66,85.47,85.55,37596.0,63.4342,63.4712,63.3304,63.3897,37596.0
2016-01-15 12:20:00,85.52,85.53,85.17,85.21,25373.0,63.3675,63.3749,63.1081,63.1378,25373.0
2016-01-15 12:25:00,85.2,85.21,84.99,85.13,78700.0,63.1304,63.1378,62.9748,63.0785,78700.0
2016-01-15 12:30:00,85.13,85.13,84.8,84.84,31702.0,63.0785,63.0785,62.834,62.8636,31702.0
2016-01-15 12:35:00,84.89,84.9,84.69,84.74,24725.0,62.9007,62.9081,62.7525,62.7895,24725.0
2016-01-15 12:40:00,84.7,84.96,84.69,84.95,14520.0,62.7599,62.9525,62.7525,62.9451,14520.0
2016-01-15 12:45:00,85.02,85.36,85.0,85.28,24695.0,62.997,63.2489,62.9822,63.1896,24695.0
2016-01-15 12:50:00,85.3,85.43,85.21,85.25,36943.0,63.2045,63.3008,63.1378,63.1674,36943.0
2016-01-15 12:55:00,85.27,85.48,85.27,85.47,18478.0,63.1822,63.3378,63.1822,63.3304,18478.0
2016-01-15 13:00:00,85.5,85.65,85.42,85.59,37827.0,63.3527,63.4638,63.2934,63.4193,37827.0
2016-01-15 13:05:00,85.59,85.6,85.34,85.47,46490.0,63.4193,63.4268,63.2341,63.3304,46490.0
2016-01-15 13:10:00,85.44,85.67,85.44,85.59,35004.0,63.3082,63.4786,63.3082,63.4193,35004.0
2016-01-15 13:15:00,85.61,85.67,85.54,85.6,34024.0,63.4342,63.4786,63.3823,63.4268,34024.0
2016-01-15 13:20:00,85.64,85.67,85.36,85.52,66078.0,63.4564,63.4786,63.2489,63.3675,66078.0
2016-01-15 13:25:00,85.52,85.66,85.48,85.52,36125.0,63.3675,63.4712,63.3378,63.3675,36125.0
2016-01-15 13:30:00,85.46,85.67,85.46,85.65,125311.0,63.323,63.4786,63.323,63.4638,125311.0
2016-01-15 13:35:00,85.65,85.8,85.61,85.63,72244.0,63.4638,63.5749,63.4342,63.449,72244.0
2016-01-15 13:40:00,85.64,85.91,85.59,85.88,24211.0,63.4564,63.6565,63.4193,63.6342,24211.0
2016-01-15 13:45:00,85.83,85.85,85.64,85.69,26163.0,63.5972,63.612,63.4564,63.4934,26163.0
2016-01-15 13:50:00,85.71,85.88,85.64,85.76,25597.0,63.5083,63.6342,63.4564,63.5453,25597.0
2016-01-15 13:55:00,85.79,85.79,85.57,85.63,28047.0,63.5675,63.5675,63.4045,63.449,28047.0
2016-01-15 14:00:00,85.62,85.67,85.55,85.64,20082.0,63.4416,63.4786,63.3897,63.4564,20082.0
2016-01-15 14:05:00,85.65,85.86,85.62,85.82,36148.0,63.4638,63.6194,63.4416,63.5898,36148.0
2016-01-15 14:10:00,85.86,86.04,85.82,86.04,23597.0,63.6194,63.7528,63.5898,63.7528,23597.0
2016-01-15 14:15:00,86.02,86.09,85.88,86.04,34848.0,63.738,63.7898,63.6342,63.7528,34848.0
2016-01-15 14:20:00,86.06,86.1,85.8,85.9,59338.0,63.7676,63.7972,63.5749,63.649,59338.0
2016-01-15 14:25:00,85.88,85.98,85.62,85.62,51270.0,63.6342,63.7083,63.4416,63.4416,51270.0
2016-01-15 14:30:00,85.65,85.72,85.5,85.53,37238.0,63.4638,63.5157,63.3527,63.3749,37238.0
2016-01-15 14:35:00,85.47,85.57,85.27,85.56,38665.0,63.3304,63.4045,63.1822,63.3971,38665.0
2016-01-15 14:40:00,85.57,85.83,85.56,85.69,29708.0,63.4045,63.5972,63.3971,63.4934,29708.0
2016-01-15 14:45:00,85.72,85.88,85.62,85.87,21174.0,63.5157,63.6342,63.4416,63.6268,21174.0
2016-01-15 14:50:00,85.89,86.08,85.76,86.08,46832.0,63.6416,63.7824,63.5453,63.7824,46832.0
2016-01-15 14:55:00,86.1,86.44,86.1,86.44,44753.0,63.7972,64.0492,63.7972,64.0492,44753.0
2016-01-15 15:00:00,86.43,86.49,86.25,86.49,46989.0,64.0418,64.0862,63.9084,64.0862,46989.0
2016-01-15 15:05:00,86.48,86.52,86.12,86.12,80173.0,64.0788,64.1084,63.8121,63.8121,80173.0
2016-01-15 15:10:00,86.17,86.17,85.8,85.9,71553.0,63.8491,63.8491,63.5749,63.649,71553.0
2016-01-15 15:15:00,85.9,85.92,85.4,85.55,66603.0,63.649,63.6639,63.2786,63.3897,66603.0
2016-01-15 15:20:00,85.55,85.98,85.52,85.96,59706.0,63.3897,63.7083,63.3675,63.6935,59706.0
2016-01-15 15:25:00,85.94,86.13,85.94,86.11,54759.0,63.6787,63.8195,63.6787,63.8046,54759.0
2016-01-15 15:30:00,86.1,86.31,86.01,86.26,75218.0,63.7972,63.9528,63.7305,63.9158,75218.0
2016-01-15 15:35:00,86.27,86.53,86.22,86.44,122544.0,63.9232,64.1159,63.8862,64.0492,122544.0
2016-01-15 15:40:00,86.43,86.43,86.27,86.41,148374.0,64.0418,64.0418,63.9232,64.0269,148374.0
2016-01-15 15:45:00,86.4,86.66,86.39,86.65,150364.0,64.0195,64.2122,64.0121,64.2048,150364.0
2016-01-15 15:50:00,86.64,86.67,86.47,86.48,208295.0,64.1974,64.2196,64.0714,64.0788,208295.0
2016-01-15 15:55:00,86.48,86.48,86.16,86.36,236915.0,64.0788,64.0788,63.8417,63.9899,236915.0
2016-01-19 09:30:00,87.14,87.58,86.91,87.32,49394.0,64.5678,64.8939,64.3974,64.7012,49394.0
2016-01-19 09:35:00,87.37,87.41,86.89,87.26,34124.0,64.7383,64.7679,64.3826,64.6568,34124.0
2016-01-19 09:40:00,87.17,87.34,86.79,86.86,27860.0,64.5901,64.716,64.3085,64.3604,27860.0
2016-01-19 09:45:00,86.87,87.17,86.86,87.03,18546.0,64.3678,64.5901,64.3604,64.4863,18546.0
2016-01-19 09:50:00,87.0,87.08,86.73,87.01,21674.0,64.4641,64.5234,64.264,64.4715,21674.0
2016-01-19 09:55:00,87.02,87.37,86.95,87.25,19464.0,64.4789,64.7383,64.4271,64.6493,19464.0
2016-01-19 10:00:00,87.25,87.52,87.12,87.26,25497.0,64.6493,64.8494,64.553,64.6568,25497.0
2016-01-19 10:05:00,87.24,87.5,87.23,87.3,19837.0,64.6419,64.8346,64.6345,64.6864,19837.0
2016-01-19 10:10:00,87.3,87.5,87.26,87.28,18616.0,64.6864,64.8346,64.6568,64.6716,18616.0
2016-01-19 10:15:00,87.31,87.56,87.3,87.42,52640.0,64.6938,64.879,64.6864,64.7753,52640.0
2016-01-19 10:20:00,87.32,87.5,87.32,87.49,16175.0,64.7012,64.8346,64.7012,64.8272,16175.0
2016-01-19 10:25:00,87.51,87.74,87.51,87.71,26788.0,64.842,65.0124,64.842,64.9902,26788.0
2016-01-19 10:30:00,87.69,87.78,87.62,87.66,19403.0,64.9754,65.0421,64.9235,64.9531,19403.0
2016-01-19 10:35:00,87.69,87.77,87.47,87.47,18987.0,64.9754,65.0346,64.8124,64.8124,18987.0
2016-01-19 10:40:00,87.49,87.68,87.45,87.54,18263.0,64.8272,64.968,64.7975,64.8642,18263.0
2016-01-19 10:45:00,87.56,87.56,87.39,87.48,10312.0,64.879,64.879,64.7531,64.8198,10312.0
2016-01-19 10:50:00,87.5,87.61,87.11,87.11,14397.0,64.8346,64.9161,64.5456,64.5456,14397.0
2016-01-19 10:55:00,87.14,87.21,86.91,86.91,19960.0,64.5678,64.6197,64.3974,64.3974,19960.0
2016-01-19 11:00:00,86.91,87.06,86.9,87.0,33495.0,64.3974,64.5086,64.39,64.4641,33495.0
2016-01-19 11:05:00,87.01,87.05,86.81,86.98,34904.0,64.4715,64.5012,64.3233,64.4493,34904.0
2016-01-19 11:10:00,86.95,86.95,86.53,86.6,27279.0,64.4271,64.4271,64.1159,64.1677,27279.0
2016-01-19 11:15:00,86.63,86.71,86.46,86.47,15337.0,64.1899,64.2492,64.064,64.0714,15337.0
2016-01-19 11:20:00,86.53,86.68,86.41,86.5,20267.0,64.1159,64.227,64.0269,64.0936,20267.0
2016-01-19 11:25:00,86.52,86.91,86.46,86.87,20036.0,64.1084,64.3974,64.064,64.3678,20036.0
2016-01-19 11:30:00,86.96,87.08,86.88,86.97,13561.0,64.4345,64.5234,64.3752,64.4419,13561.0
2016-01-19 11:35:00,86.97,87.08,86.94,87.04,22114.0,64.4419,64.5234,64.4196,64.4937,22114.0
2016-01-19 11:40:00,87.08,87.09,86.91,86.91,14697.0,64.5234,64.5308,64.3974,64.3974,14697.0
2016-01-19 11:45:00,86.94,87.04,86.65,86.66,27224.0,64.4196,64.4937,64.2048,64.2122,27224.0
2016-01-19 11:50:00,86.66,86.76,86.6,86.6,14529.0,64.2122,64.2863,64.1677,64.1677,14529.0
2016-01-19 11:55:00,86.6,86.71,86.47,86.47,15022.0,64.1677,64.2492,64.0714,64.0714,15022.0
2016-01-19 12:00:00,86.42,86.47,86.28,86.31,22675.0,64.0343,64.0714,63.9306,63.9528,22675.0
2016-01-19 12:05:00,86.3,86.36,86.15,86.19,37087.0,63.9454,63.9899,63.8343,63.8639,37087.0
2016-01-19 12:10:00,86.15,86.25,86.15,86.24,12623.0,63.8343,63.9084,63.8343,63.901,12623.0
2016-01-19 12:15:00,86.23,86.23,85.85,85.96,20124.0,63.8936,63.8936,63.612,63.6935,20124.0
2016-01-19 12:20:00,85.95,86.0,85.84,85.92,20629.0,63.6861,63.7231,63.6046,63.6639,20629.0
2016-01-19 12:25:00,85.94,86.14,85.92,86.14,16087.0,63.6787,63.8269,63.6639,63.8269,16087.0
2016-01-19 12:30:00,86.1,86.19,86.05,86.16,9503.0,63.7972,63.8639,63.7602,63.8417,9503.0
2016-01-19 12:35:00,86.18,86.37,86.15,86.18,15552.0,63.8565,63.9973,63.8343,63.8565,15552.0
2016-01-19 12:40:00,86.21,86.27,86.03,86.04,12094.0,63.8787,63.9232,63.7454,63.7528,12094.0
2016-01-19 12:45:00,86.04,86.13,85.98,86.06,10047.0,63.7528,63.8195,63.7083,63.7676,10047.0
2016-01-19 12:50:00,86.05,86.23,86.02,86.21,24182.0,63.7602,63.8936,63.738,63.8787,24182.0
2016-01-19 12:55:00,86.22,86.32,86.21,86.32,14269.0,63.8862,63.9602,63.8787,63.9602,14269.0
2016-01-19 13:00:00,86.33,86.51,86.29,86.32,16764.0,63.9677,64.101,63.938,63.9602,16764.0
2016-01-19 13:05:00,86.32,86.42,86.21,86.35,16969.0,63.9602,64.0343,63.8787,63.9825,16969.0
2016-01-19 13:10:00,86.36,86.39,86.14,86.14,19915.0,63.9899,64.0121,63.8269,63.8269,19915.0
2016-01-19 13:15:00,86.16,86.36,86.1,86.35,30730.0,63.8417,63.9899,63.7972,63.9825,30730.0
2016-01-19 13:20:00,86.35,86.37,86.11,86.11,18463.0,63.9825,63.9973,63.8046,63.8046,18463.0
2016-01-19 13:25:00,86.11,86.11,85.9,85.92,24700.0,63.8046,63.8046,63.649,63.6639,24700.0
2016-01-19 13:30:00,85.9,85.99,85.82,85.91,26870.0,63.649,63.7157,63.5898,63.6565,26870.0
2016-01-19 13:35:00,85.92,86.08,85.82,86.08,31345.0,63.6639,63.7824,63.5898,63.7824,31345.0
2016-01-19 13:40:00,86.09,86.1,85.78,85.78,29966.0,63.7898,63.7972,63.5601,63.5601,29966.0
2016-01-19 13:45:00,85.77,86.1,85.77,86.04,31790.0,63.5527,63.7972,63.5527,63.7528,31790.0
2016-01-19 13:50:00,86.02,86.02,85.68,85.72,18817.0,63.738,63.738,63.486,63.5157,18817.0
2016-01-19 13:55:00,85.72,85.86,85.68,85.69,34612.0,63.5157,63.6194,63.486,63.4934,34612.0
2016-01-19 14:00:00,85.67,85.75,85.56,85.59,37455.0,63.4786,63.5379,63.3971,63.4193,37455.0
2016-01-19 14:05:00,85.6,85.62,85.23,85.28,27823.0,63.4268,63.4416,63.1526,63.1896,27823.0
2016-01-19 14:10:00,85.25,85.33,85.11,85.11,28366.0,63.1674,63.2267,63.0637,63.0637,28366.0
2016-01-19 14:15:00,85.11,85.16,85.01,85.11,31416.0,63.0637,63.1007,62.9896,63.0637,31416.0
2016-01-19 14:20:00,85.11,85.15,84.94,85.15,37855.0,63.0637,63.0933,62.9377,63.0933,37855.0
2016-01-19 14:25:00,85.14,85.21,85.06,85.19,26447.0,63.0859,63.1378,63.0266,63.123,26447.0
2016-01-19 14:30:00,85.15,85.23,85.06,85.22,34700.0,63.0933,63.1526,63.0266,63.1452,34700.0
2016-01-19 14:35:00,85.18,85.22,85.01,85.07,24438.0,63.1155,63.1452,62.9896,63.034,24438.0
2016-01-19 14:40:00,85.06,85.1,84.7,84.71,39880.0,63.0266,63.0563,62.7599,62.7673,39880.0
2016-01-19 14:45:00,84.72,84.73,84.58,84.64,48689.0,62.7747,62.7821,62.671,62.7154,48689.0
2016-01-19 14:50:00,84.63,84.8,84.6,84.8,27504.0,62.708,62.834,62.6858,62.834,27504.0
2016-01-19 14:55:00,84.83,84.86,84.67,84.73,33033.0,62.8562,62.8784,62.7377,62.7821,33033.0
2016-01-19 15:00:00,84.74,85.11,84.64,85.11,63866.0,62.7895,63.0637,62.7154,63.0637,63866.0
2016-01-19 15:05:00,85.1,85.18,85.06,85.17,44648.0,63.0563,63.1155,63.0266,63.1081,44648.0
2016-01-19 15:10:00,85.16,85.23,84.95,84.95,23581.0,63.1007,63.1526,62.9451,62.9451,23581.0
2016-01-19 15:15:00,84.96,85.02,84.78,84.93,47373.0,62.9525,62.997,62.8192,62.9303,47373.0
2016-01-19 15:20:00,84.92,85.17,84.84,85.06,34153.0,62.9229,63.1081,62.8636,63.0266,34153.0
2016-01-19 15:25:00,85.05,85.35,85.05,85.31,44794.0,63.0192,63.2415,63.0192,63.2119,44794.0
2016-01-19 15:30:00,85.32,85.57,85.25,85.44,84196.0,63.2193,63.4045,63.1674,63.3082,84196.0
2016-01-19 15:35:00,85.45,85.54,85.26,85.28,42530.0,63.3156,63.3823,63.1748,63.1896,42530.0
2016-01-19 15:40:00,85.26,85.58,85.22,85.47,49523.0,63.1748,63.4119,63.1452,63.3304,49523.0
2016-01-19 15:45:00,85.48,85.76,85.33,85.72,108050.0,63.3378,63.5453,63.2267,63.5157,108050.0
2016-01-19 15:50:00,85.71,85.77,85.4,85.47,114533.0,63.5083,63.5527,63.2786,63.3304,114533.0
2016-01-19 15:55:00,85.48,85.49,85.28,85.31,131966.0,63.3378,63.3452,63.1896,63.2119,131966.0
2016-01-20 09:30:00,83.8,83.99,83.4,83.74,65778.0,62.093,62.2338,61.7966,62.0486,65778.0
2016-01-20 09:35:00,83.74,83.85,83.39,83.55,49265.0,62.0486,62.1301,61.7892,61.9078,49265.0
2016-01-20 09:40:00,83.57,84.36,83.55,84.36,43520.0,61.9226,62.508,61.9078,62.508,43520.0
2016-01-20 09:45:00,84.29,84.59,84.02,84.18,34873.0,62.4561,62.6784,62.256,62.3746,34873.0
2016-01-20 09:50:00,84.12,84.3,84.0,84.04,44523.0,62.3301,62.4635,62.2412,62.2708,44523.0
2016-01-20 09:55:00,84.04,84.05,83.6,83.8,55243.0,62.2708,62.2783,61.9448,62.093,55243.0
2016-01-20 10:00:00,83.77,83.79,83.45,83.67,56524.0,62.0708,62.0856,61.8337,61.9967,56524.0
2016-01-20 10:05:00,83.68,83.94,83.68,83.86,91902.0,62.0041,62.1967,62.0041,62.1375,91902.0
2016-01-20 10:10:00,83.87,83.93,83.73,83.79,70061.0,62.1449,62.1893,62.0411,62.0856,70061.0
2016-01-20 10:15:00,83.79,83.83,83.69,83.75,87007.0,62.0856,62.1152,62.0115,62.056,87007.0
2016-01-20 10:20:00,83.76,83.92,83.57,83.92,59054.0,62.0634,62.1819,61.9226,62.1819,59054.0
2016-01-20 10:25:00,83.94,84.13,83.79,83.92,31965.0,62.1967,62.3375,62.0856,62.1819,31965.0
2016-01-20 10:30:00,83.95,83.95,83.62,83.72,74462.0,62.2042,62.2042,61.9596,62.0337,74462.0
2016-01-20 10:35:00,83.72,83.75,83.32,83.39,40065.0,62.0337,62.056,61.7373,61.7892,40065.0
2016-01-20 10:40:00,83.37,83.46,83.27,83.45,38561.0,61.7744,61.8411,61.7003,61.8337,38561.0
2016-01-20 10:45:00,83.42,83.47,83.27,83.47,54358.0,61.8114,61.8485,61.7003,61.8485,54358.0
2016-01-20 10:50:00,83.47,83.55,83.4,83.45,91450.0,61.8485,61.9078,61.7966,61.8337,91450.0
2016-01-20 10:55:00,83.45,83.51,83.28,83.32,58684.0,61.8337,61.8781,61.7077,61.7373,58684.0
2016-01-20 11:00:00,83.32,83.63,83.31,83.56,48581.0,61.7373,61.967,61.7299,61.9152,48581.0
2016-01-20 11:05:00,83.54,83.67,83.46,83.48,27179.0,61.9004,61.9967,61.8411,61.8559,27179.0
2016-01-20 11:10:00,83.5,83.83,83.47,83.65,47488.0,61.8707,62.1152,61.8485,61.9819,47488.0
2016-01-20 11:15:00,83.67,83.78,83.56,83.76,47459.0,61.9967,62.0782,61.9152,62.0634,47459.0
2016-01-20 11:20:00,83.75,83.89,83.68,83.75,38321.0,62.056,62.1597,62.0041,62.056,38321.0
2016-01-20 11:25:00,83.76,83.85,83.69,83.81,43085.0,62.0634,62.1301,62.0115,62.1004,43085.0
2016-01-20 11:30:00,83.79,83.85,83.62,83.69,28013.0,62.0856,62.1301,61.9596,62.0115,28013.0
2016-01-20 11:35:00,83.68,83.76,83.51,83.54,26955.0,62.0041,62.0634,61.8781,61.9004,26955.0
2016-01-20 11:40:00,83.54,83.55,83.26,83.26,26273.0,61.9004,61.9078,61.6929,61.6929,26273.0
2016-01-20 11:45:00,83.29,83.38,83.21,83.22,27183.0,61.7151,61.7818,61.6558,61.6633,27183.0
2016-01-20 11:50:00,83.22,83.29,83.15,83.2,27443.0,61.6633,61.7151,61.6114,61.6484,27443.0
2016-01-20 11:55:00,83.19,83.25,83.06,83.16,28580.0,61.641,61.6855,61.5447,61.6188,28580.0
2016-01-20 12:00:00,83.17,83.27,83.04,83.08,24654.0,61.6262,61.7003,61.5299,61.5595,24654.0
2016-01-20 12:05:00,83.04,83.04,82.78,82.91,24088.0,61.5299,61.5299,61.3372,61.4336,24088.0
2016-01-20 12:10:00,82.9,83.02,82.78,83.0,18681.0,61.4261,61.5151,61.3372,61.5002,18681.0
2016-01-20 12:15:00,82.99,83.0,82.83,82.91,27800.0,61.4928,61.5002,61.3743,61.4336,27800.0
2016-01-20 12:20:00,82.91,82.94,82.62,82.71,32022.0,61.4336,61.4558,61.2187,61.2854,32022.0
2016-01-20 12:25:00,82.73,82.76,82.54,82.64,17542.0,61.3002,61.3224,61.1594,61.2335,17542.0
2016-01-20 12:30:00,82.64,82.81,82.64,82.73,66100.0,61.2335,61.3595,61.2335,61.3002,66100.0
2016-01-20 12:35:00,82.74,82.92,82.67,82.88,21690.0,61.3076,61.441,61.2557,61.4113,21690.0
2016-01-20 12:40:00,82.89,82.99,82.79,82.79,13947.0,61.4187,61.4928,61.3446,61.3446,13947.0
2016-01-20 12:45:00,82.81,82.86,82.65,82.74,33961.0,61.3595,61.3965,61.2409,61.3076,33961.0
2016-01-20 12:50:00,82.75,82.99,82.69,82.93,36357.0,61.315,61.4928,61.2705,61.4484,36357.0
2016-01-20 12:55:00,82.93,83.23,82.9,83.23,29913.0,61.4484,61.6707,61.4261,61.6707,29913.0
2016-01-20 13:00:00,83.22,83.56,83.14,83.45,50623.0,61.6633,61.9152,61.604,61.8337,50623.0
2016-01-20 13:05:00,83.46,83.5,83.26,83.29,49980.0,61.8411,61.8707,61.6929,61.7151,49980.0
2016-01-20 13:10:00,83.29,83.31,83.05,83.05,32496.0,61.7151,61.7299,61.5373,61.5373,32496.0
2016-01-20 13:15:00,83.07,83.08,82.79,82.82,26281.0,61.5521,61.5595,61.3446,61.3669,26281.0
2016-01-20 13:20:00,82.83,83.1,82.78,83.06,26573.0,61.3743,61.5743,61.3372,61.5447,26573.0
2016-01-20 13:25:00,83.08,83.08,82.82,82.96,25812.0,61.5595,61.5595,61.3669,61.4706,25812.0
2016-01-20 13:30:00,82.94,83.16,82.92,83.03,43739.0,61.4558,61.6188,61.441,61.5225,43739.0
2016-01-20 13:35:00,83.01,83.1,82.9,83.05,55755.0,61.5076,61.5743,61.4261,61.5373,55755.0
2016-01-20 13:40:00,83.09,83.42,83.04,83.41,38764.0,61.5669,61.8114,61.5299,61.804,38764.0
2016-01-20 13:45:00,83.43,83.52,83.34,83.37,79220.0,61.8189,61.8855,61.7522,61.7744,79220.0
2016-01-20 13:50:00,83.36,83.52,83.32,83.48,42829.0,61.767,61.8855,61.7373,61.8559,42829.0
2016-01-20 13:55:00,83.48,83.56,83.34,83.5,64263.0,61.8559,61.9152,61.7522,61.8707,64263.0
2016-01-20 14:00:00,83.5,83.55,83.33,83.36,65316.0,61.8707,61.9078,61.7448,61.767,65316.0
2016-01-20 14:05:00,83.37,83.62,83.36,83.56,30528.0,61.7744,61.9596,61.767,61.9152,30528.0
2016-01-20 14:10:00,83.59,83.8,83.52,83.57,22440.0,61.9374,62.093,61.8855,61.9226,22440.0
2016-01-20 14:15:00,83.58,83.71,83.43,83.56,22065.0,61.93,62.0263,61.8189,61.9152,22065.0
2016-01-20 14:20:00,83.56,83.65,83.39,83.54,23864.0,61.9152,61.9819,61.7892,61.9004,23864.0
2016-01-20 14:25:00,83.55,83.59,83.34,83.39,28003.0,61.9078,61.9374,61.7522,61.7892,28003.0
2016-01-20 14:30:00,83.36,83.43,83.05,83.23,21029.0,61.767,61.8189,61.5373,61.6707,21029.0
2016-01-20 14:35:00,83.24,83.33,83.11,83.33,40429.0,61.6781,61.7448,61.5817,61.7448,40429.0
2016-01-20 14:40:00,83.33,83.48,83.29,83.38,70255.0,61.7448,61.8559,61.7151,61.7818,70255.0
2016-01-20 14:45:00,83.38,83.47,83.3,83.34,34757.0,61.7818,61.8485,61.7225,61.7522,34757.0
2016-01-20 14:50:00,83.36,83.6,83.31,83.57,33107.0,61.767,61.9448,61.7299,61.9226,33107.0
2016-01-20 14:55:00,83.59,83.74,83.58,83.6,31408.0,61.9374,62.0486,61.93,61.9448,31408.0
2016-01-20 15:00:00,83.59,83.8,83.46,83.8,34888.0,61.9374,62.093,61.8411,62.093,34888.0
2016-01-20 15:05:00,83.84,84.01,83.75,83.85,36110.0,62.1227,62.2486,62.056,62.1301,36110.0
2016-01-20 15:10:00,83.85,84.11,83.83,84.09,44309.0,62.1301,62.3227,62.1152,62.3079,44309.0
2016-01-20 15:15:00,84.11,84.67,84.1,84.52,48085.0,62.3227,62.7377,62.3153,62.6265,48085.0
2016-01-20 15:20:00,84.51,84.94,84.51,84.93,68798.0,62.6191,62.9377,62.6191,62.9303,68798.0
2016-01-20 15:25:00,84.91,85.05,84.79,85.02,40565.0,62.9155,63.0192,62.8266,62.997,40565.0
2016-01-20 15:30:00,85.03,85.11,84.8,84.82,63120.0,63.0044,63.0637,62.834,62.8488,63120.0
2016-01-20 15:35:00,84.82,84.92,84.72,84.87,58024.0,62.8488,62.9229,62.7747,62.8858,58024.0
2016-01-20 15:40:00,84.91,84.91,84.49,84.57,92137.0,62.9155,62.9155,62.6043,62.6636,92137.0
2016-01-20 15:45:00,84.57,84.61,84.14,84.28,100158.0,62.6636,62.6932,62.3449,62.4487,100158.0
2016-01-20 15:50:00,84.29,84.39,84.16,84.34,65422.0,62.4561,62.5302,62.3598,62.4931,65422.0
2016-01-20 15:55:00,84.34,84.36,84.1,84.19,148967.0,62.4931,62.508,62.3153,62.382,148967.0
2016-01-21 09:30:00,84.54,84.64,84.15,84.56,36513.0,62.6413,62.7154,62.3523,62.6561,36513.0
2016-01-21 09:35:00,84.6,85.02,84.58,84.63,48920.0,62.6858,62.997,62.671,62.708,48920.0
2016-01-21 09:40:00,84.64,84.83,84.27,84.53,46863.0,62.7154,62.8562,62.4413,62.6339,46863.0
2016-01-21 09:45:00,84.45,84.49,84.0,84.15,24674.0,62.5746,62.6043,62.2412,62.3523,24674.0
2016-01-21 09:50:00,84.15,84.32,83.98,84.32,29147.0,62.3523,62.4783,62.2264,62.4783,29147.0
2016-01-21 09:55:00,84.32,84.57,84.25,84.28,27436.0,62.4783,62.6636,62.4264,62.4487,27436.0
2016-01-21 10:00:00,84.29,84.54,84.23,84.5,50309.0,62.4561,62.6413,62.4116,62.6117,50309.0
2016-01-21 10:05:00,84.53,84.6,84.41,84.49,24178.0,62.6339,62.6858,62.545,62.6043,24178.0
2016-01-21 10:10:00,84.51,85.05,84.51,84.98,24713.0,62.6191,63.0192,62.6191,62.9674,24713.0
2016-01-21 10:15:00,85.0,85.24,84.97,85.13,42065.0,62.9822,63.16,62.9599,63.0785,42065.0
2016-01-21 10:20:00,85.16,85.29,84.83,84.91,39975.0,63.1007,63.1971,62.8562,62.9155,39975.0
2016-01-21 10:25:00,84.93,85.25,84.82,85.25,18294.0,62.9303,63.1674,62.8488,63.1674,18294.0
2016-01-21 10:30:00,85.29,85.4,84.99,85.4,19354.0,63.1971,63.2786,62.9748,63.2786,19354.0
2016-01-21 10:35:00,85.42,85.48,85.25,85.37,26324.0,63.2934,63.3378,63.1674,63.2563,26324.0
2016-01-21 10:40:00,85.44,85.61,85.33,85.54,37377.0,63.3082,63.4342,63.2267,63.3823,37377.0
2016-01-21 10:45:00,85.5,85.73,85.48,85.51,25480.0,63.3527,63.5231,63.3378,63.3601,25480.0
2016-01-21 10:50:00,85.52,85.58,85.3,85.34,13290.0,63.3675,63.4119,63.2045,63.2341,13290.0
2016-01-21 10:55:00,85.32,85.4,84.97,84.98,15218.0,63.2193,63.2786,62.9599,62.9674,15218.0
2016-01-21 11:00:00,85.02,85.3,84.81,85.28,24967.0,62.997,63.2045,62.8414,63.1896,24967.0
2016-01-21 11:05:00,85.26,85.47,85.15,85.38,54806.0,63.1748,63.3304,63.0933,63.2637,54806.0
2016-01-21 11:10:00,85.38,85.5,85.28,85.39,16059.0,63.2637,63.3527,63.1896,63.2711,16059.0
2016-01-21 11:15:00,85.38,85.45,85.21,85.27,12976.0,63.2637,63.3156,63.1378,63.1822,12976.0
2016-01-21 11:20:00,85.26,85.26,85.06,85.13,18748.0,63.1748,63.1748,63.0266,63.0785,18748.0
2016-01-21 11:25:00,85.09,85.19,85.0,85.1,16260.0,63.0489,63.123,62.9822,63.0563,16260.0
2016-01-21 11:30:00,85.1,85.18,85.03,85.14,68450.0,63.0563,63.1155,63.0044,63.0859,68450.0
2016-01-21 11:35:00,85.13,85.33,85.1,85.32,21250.0,63.0785,63.2267,63.0563,63.2193,21250.0
2016-01-21 11:40:00,85.33,85.35,85.08,85.26,40021.0,63.2267,63.2415,63.0414,63.1748,40021.0
2016-01-21 11:45:00,85.29,85.54,85.27,85.54,26320.0,63.1971,63.3823,63.1822,63.3823,26320.0
2016-01-21 11:50:00,85.55,85.66,85.49,85.55,17238.0,63.3897,63.4712,63.3452,63.3897,17238.0
2016-01-21 11:55:00,85.57,85.93,85.57,85.8,33236.0,63.4045,63.6713,63.4045,63.5749,33236.0
2016-01-21 12:00:00,85.82,86.12,85.82,86.07,32798.0,63.5898,63.8121,63.5898,63.775,32798.0
2016-01-21 12:05:00,86.05,86.05,85.85,85.85,10282.0,63.7602,63.7602,63.612,63.612,10282.0
2016-01-21 12:10:00,85.84,85.91,85.67,85.69,7766.0,63.6046,63.6565,63.4786,63.4934,7766.0
2016-01-21 12:15:00,85.69,85.85,85.63,85.63,15451.0,63.4934,63.612,63.449,63.449,15451.0
2016-01-21 12:20:00,85.62,85.64,85.42,85.48,15516.0,63.4416,63.4564,63.2934,63.3378,15516.0
2016-01-21 12:25:00,85.52,85.72,85.51,85.7,8366.0,63.3675,63.5157,63.3601,63.5008,8366.0
2016-01-21 12:30:00,85.72,85.76,85.55,85.58,16046.0,63.5157,63.5453,63.3897,63.4119,16046.0
2016-01-21 12:35:00,85.57,85.75,85.57,85.64,15409.0,63.4045,63.5379,63.4045,63.4564,15409.0
2016-01-21 12:40:00,85.62,85.68,85.49,85.51,13132.0,63.4416,63.486,63.3452,63.3601,13132.0
2016-01-21 12:45:00,85.52,85.53,85.39,85.41,5966.0,63.3675,63.3749,63.2711,63.286,5966.0
2016-01-21 12:50:00,85.4,85.46,85.31,85.36,15543.0,63.2786,63.323,63.2119,63.2489,15543.0
2016-01-21 12:55:00,85.33,85.33,85.19,85.33,12978.0,63.2267,63.2267,63.123,63.2267,12978.0
2016-01-21 13:00:00,85.37,85.45,85.37,85.43,4215.0,63.2563,63.3156,63.2563,63.3008,4215.0
2016-01-21 13:05:00,85.47,85.49,85.37,85.46,18285.0,63.3304,63.3452,63.2563,63.323,18285.0
2016-01-21 13:10:00,85.48,85.48,85.21,85.22,13846.0,63.3378,63.3378,63.1378,63.1452,13846.0
2016-01-21 13:15:00,85.18,85.27,85.12,85.13,14155.0,63.1155,63.1822,63.0711,63.0785,14155.0
2016-01-21 13:20:00,85.12,85.14,84.84,84.88,18343.0,63.0711,63.0859,62.8636,62.8933,18343.0
2016-01-21 13:25:00,84.88,84.93,84.75,84.79,12211.0,62.8933,62.9303,62.7969,62.8266,12211.0
2016-01-21 13:30:00,84.77,84.83,84.54,84.56,23346.0,62.8117,62.8562,62.6413,62.6561,23346.0
2016-01-21 13:35:00,84.56,84.78,84.53,84.76,15312.0,62.6561,62.8192,62.6339,62.8043,15312.0
2016-01-21 13:40:00,84.79,84.79,84.65,84.67,19282.0,62.8266,62.8266,62.7228,62.7377,19282.0
2016-01-21 13:45:00,84.65,84.82,84.6,84.75,27734.0,62.7228,62.8488,62.6858,62.7969,27734.0
2016-01-21 13:50:00,84.77,84.77,84.51,84.56,44021.0,62.8117,62.8117,62.6191,62.6561,44021.0
2016-01-21 13:55:00,84.57,84.68,84.43,84.51,40877.0,62.6636,62.7451,62.5598,62.6191,40877.0
2016-01-21 14:00:00,84.51,84.58,84.4,84.44,53551.0,62.6191,62.671,62.5376,62.5672,53551.0
2016-01-21 14:05:00,84.47,84.52,84.38,84.4,23213.0,62.5895,62.6265,62.5228,62.5376,23213.0
2016-01-21 14:10:00,84.41,84.42,83.98,84.02,43283.0,62.545,62.5524,62.2264,62.256,43283.0
2016-01-21 14:15:00,84.04,84.06,83.92,83.95,14616.0,62.2708,62.2857,62.1819,62.2042,14616.0
2016-01-21 14:20:00,83.99,84.12,83.9,83.98,16287.0,62.2338,62.3301,62.1671,62.2264,16287.0
2016-01-21 14:25:00,83.95,84.12,83.87,84.12,21431.0,62.2042,62.3301,62.1449,62.3301,21431.0
2016-01-21 14:30:00,84.13,84.5,84.13,84.33,23185.0,62.3375,62.6117,62.3375,62.4857,23185.0
2016-01-21 14:35:00,84.3,84.46,84.3,84.34,22717.0,62.4635,62.582,62.4635,62.4931,22717.0
2016-01-21 14:40:00,84.36,84.5,84.32,84.34,20333.0,62.508,62.6117,62.4783,62.4931,20333.0
2016-01-21 14:45:00,84.34,84.37,84.09,84.1,17977.0,62.4931,62.5154,62.3079,62.3153,17977.0
2016-01-21 14:50:00,84.12,84.31,84.12,84.27,15343.0,62.3301,62.4709,62.3301,62.4413,15343.0
2016-01-21 14:55:00,84.28,84.48,84.27,84.43,14808.0,62.4487,62.5969,62.4413,62.5598,14808.0
2016-01-21 15:00:00,84.46,84.47,84.35,84.37,17238.0,62.582,62.5895,62.5005,62.5154,17238.0
2016-01-21 15:05:00,84.36,84.36,83.98,84.14,26068.0,62.508,62.508,62.2264,62.3449,26068.0
2016-01-21 15:10:00,84.13,84.34,84.05,84.3,29524.0,62.3375,62.4931,62.2783,62.4635,29524.0
2016-01-21 15:15:00,84.3,84.33,84.13,84.26,15042.0,62.4635,62.4857,62.3375,62.4339,15042.0
2016-01-21 15:20:00,84.27,84.39,84.14,84.39,19133.0,62.4413,62.5302,62.3449,62.5302,19133.0
2016-01-21 15:25:00,84.37,84.38,84.14,84.14,17730.0,62.5154,62.5228,62.3449,62.3449,17730.0
2016-01-21 15:30:00,84.17,84.48,84.15,84.48,18540.0,62.3672,62.5969,62.3523,62.5969,18540.0
2016-01-21 15:35:00,84.5,84.64,84.43,84.62,28287.0,62.6117,62.7154,62.5598,62.7006,28287.0
2016-01-21 15:40:00,84.62,84.62,84.39,84.53,29737.0,62.7006,62.7006,62.5302,62.6339,29737.0
2016-01-21 15:45:00,84.51,84.52,84.21,84.31,39716.0,62.6191,62.6265,62.3968,62.4709,39716.0
2016-01-21 15:50:00,84.31,84.35,84.21,84.3,39957.0,62.4709,62.5005,62.3968,62.4635,39957.0
2016-01-21 15:55:00,84.31,84.32,84.1,84.11,87774.0,62.4709,62.4783,62.3153,62.3227,87774.0
2016-01-22 09:30:00,85.79,86.27,85.25,85.53,60893.0,63.5675,63.9232,63.1674,63.3749,60893.0
2016-01-22 09:35:00,85.48,85.49,84.78,85.15,28724.0,63.3378,63.3452,62.8192,63.0933,28724.0
2016-01-22 09:40:00,85.07,85.39,85.0,85.3,18871.0,63.034,63.2711,62.9822,63.2045,18871.0
2016-01-22 09:45:00,85.24,85.44,85.2,85.42,35655.0,63.16,63.3082,63.1304,63.2934,35655.0
2016-01-22 09:50:00,85.49,85.49,85.28,85.36,12491.0,63.3452,63.3452,63.1896,63.2489,12491.0
2016-01-22 09:55:00,85.34,85.76,85.33,85.6,42709.0,63.2341,63.5453,63.2267,63.4268,42709.0
2016-01-22 10:00:00,85.62,85.75,85.5,85.69,29423.0,63.4416,63.5379,63.3527,63.4934,29423.0
2016-01-22 10:05:00,85.68,85.7,85.48,85.56,21484.0,63.486,63.5008,63.3378,63.3971,21484.0
2016-01-22 10:10:00,85.6,85.8,85.56,85.8,18274.0,63.4268,63.5749,63.3971,63.5749,18274.0
2016-01-22 10:15:00,85.82,85.89,85.71,85.82,39525.0,63.5898,63.6416,63.5083,63.5898,39525.0
2016-01-22 10:20:00,85.78,85.88,85.74,85.85,22287.0,63.5601,63.6342,63.5305,63.612,22287.0
2016-01-22 10:25:00,85.81,85.96,85.79,85.79,18936.0,63.5824,63.6935,63.5675,63.5675,18936.0
2016-01-22 10:30:00,85.81,85.92,85.74,85.85,20840.0,63.5824,63.6639,63.5305,63.612,20840.0
2016-01-22 10:35:00,85.78,85.86,85.69,85.83,26058.0,63.5601,63.6194,63.4934,63.5972,26058.0
2016-01-22 10:40:00,85.82,85.88,85.61,85.62,26488.0,63.5898,63.6342,63.4342,63.4416,26488.0
2016-01-22 10:45:00,85.62,85.7,85.48,85.48,10691.0,63.4416,63.5008,63.3378,63.3378,10691.0
2016-01-22 10:50:00,85.48,85.59,85.36,85.47,35797.0,63.3378,63.4193,63.2489,63.3304,35797.0
2016-01-22 10:55:00,85.46,85.52,85.41,85.44,14648.0,63.323,63.3675,63.286,63.3082,14648.0
2016-01-22 11:00:00,85.43,85.55,85.35,85.35,20115.0,63.3008,63.3897,63.2415,63.2415,20115.0
2016-01-22 11:05:00,85.32,85.41,85.24,85.27,20657.0,63.2193,63.286,63.16,63.1822,20657.0
2016-01-22 11:10:00,85.28,85.32,85.15,85.28,24567.0,63.1896,63.2193,63.0933,63.1896,24567.0
2016-01-22 11:15:00,85.31,85.42,85.22,85.36,14581.0,63.2119,63.2934,63.1452,63.2489,14581.0
2016-01-22 11:20:00,85.37,85.49,85.37,85.37,9238.0,63.2563,63.3452,63.2563,63.2563,9238.0
2016-01-22 11:25:00,85.38,85.4,85.3,85.33,13003.0,63.2637,63.2786,63.2045,63.2267,13003.0
2016-01-22 11:30:00,85.33,85.36,85.21,85.26,8579.0,63.2267,63.2489,63.1378,63.1748,8579.0
2016-01-22 11:35:00,85.26,85.29,85.13,85.19,11750.0,63.1748,63.1971,63.0785,63.123,11750.0
2016-01-22 11:40:00,85.19,85.24,85.14,85.19,15335.0,63.123,63.16,63.0859,63.123,15335.0
2016-01-22 11:45:00,85.2,85.28,85.08,85.14,24596.0,63.1304,63.1896,63.0414,63.0859,24596.0
2016-01-22 11:50:00,85.15,85.33,85.09,85.28,11926.0,63.0933,63.2267,63.0489,63.1896,11926.0
2016-01-22 11:55:00,85.26,85.34,85.18,85.2,9980.0,63.1748,63.2341,63.1155,63.1304,9980.0
2016-01-22 12:00:00,85.16,85.43,85.15,85.33,32082.0,63.1007,63.3008,63.0933,63.2267,32082.0
2016-01-22 12:05:00,85.32,85.47,85.32,85.47,6000.0,63.2193,63.3304,63.2193,63.3304,6000.0
2016-01-22 12:10:00,85.46,85.59,85.4,85.57,9200.0,63.323,63.4193,63.2786,63.4045,9200.0
2016-01-22 12:15:00,85.56,85.56,85.46,85.53,5772.0,63.3971,63.3971,63.323,63.3749,5772.0
2016-01-22 12:20:00,85.54,85.56,85.48,85.53,9531.0,63.3823,63.3971,63.3378,63.3749,9531.0
2016-01-22 12:25:00,85.52,85.57,85.42,85.53,11124.0,63.3675,63.4045,63.2934,63.3749,11124.0
2016-01-22 12:30:00,85.51,85.6,85.45,85.56,17636.0,63.3601,63.4268,63.3156,63.3971,17636.0
2016-01-22 12:35:00,85.57,85.67,85.53,85.67,9513.0,63.4045,63.4786,63.3749,63.4786,9513.0
2016-01-22 12:40:00,85.66,85.66,85.52,85.52,8324.0,63.4712,63.4712,63.3675,63.3675,8324.0
2016-01-22 12:45:00,85.54,85.56,85.49,85.54,8992.0,63.3823,63.3971,63.3452,63.3823,8992.0
2016-01-22 12:50:00,85.53,85.58,85.53,85.57,7500.0,63.3749,63.4119,63.3749,63.4045,7500.0
2016-01-22 12:55:00,85.56,85.71,85.55,85.68,10465.0,63.3971,63.5083,63.3897,63.486,10465.0
2016-01-22 13:00:00,85.67,85.68,85.59,85.59,7140.0,63.4786,63.486,63.4193,63.4193,7140.0
2016-01-22 13:05:00,85.61,85.65,85.49,85.49,10151.0,63.4342,63.4638,63.3452,63.3452,10151.0
2016-01-22 13:10:00,85.5,85.59,85.5,85.59,6065.0,63.3527,63.4193,63.3527,63.4193,6065.0
2016-01-22 13:15:00,85.59,85.66,85.59,85.65,6869.0,63.4193,63.4712,63.4193,63.4638,6869.0
2016-01-22 13:20:00,85.67,85.77,85.65,85.74,18336.0,63.4786,63.5527,63.4638,63.5305,18336.0
2016-01-22 13:25:00,85.75,85.81,85.7,85.7,9510.0,63.5379,63.5824,63.5008,63.5008,9510.0
2016-01-22 13:30:00,85.71,85.83,85.7,85.76,9140.0,63.5083,63.5972,63.5008,63.5453,9140.0
2016-01-22 13:35:00,85.76,85.76,85.69,85.7,3821.0,63.5453,63.5453,63.4934,63.5008,3821.0
2016-01-22 13:40:00,85.72,85.8,85.71,85.8,17524.0,63.5157,63.5749,63.5083,63.5749,17524.0
2016-01-22 13:45:00,85.81,85.93,85.79,85.93,11275.0,63.5824,63.6713,63.5675,63.6713,11275.0
2016-01-22 13:50:00,85.9,85.92,85.83,85.84,17430.0,63.649,63.6639,63.5972,63.6046,17430.0
2016-01-22 13:55:00,85.83,85.89,85.81,85.87,3285.0,63.5972,63.6416,63.5824,63.6268,3285.0
2016-01-22 14:00:00,85.89,85.94,85.83,85.94,20157.0,63.6416,63.6787,63.5972,63.6787,20157.0
2016-01-22 14:05:00,85.91,85.97,85.88,85.96,4919.0,63.6565,63.7009,63.6342,63.6935,4919.0
2016-01-22 14:10:00,85.97,86.05,85.97,86.04,23455.0,63.7009,63.7602,63.7009,63.7528,23455.0
2016-01-22 14:15:00,86.06,86.09,85.95,86.06,23396.0,63.7676,63.7898,63.6861,63.7676,23396.0
2016-01-22 14:20:00,86.06,86.11,85.93,85.96,16786.0,63.7676,63.8046,63.6713,63.6935,16786.0
2016-01-22 14:25:00,85.95,86.0,85.88,85.89,6287.0,63.6861,63.7231,63.6342,63.6416,6287.0
2016-01-22 14:30:00,85.87,85.87,85.76,85.82,8758.0,63.6268,63.6268,63.5453,63.5898,8758.0
2016-01-22 14:35:00,85.81,85.87,85.66,85.7,16226.0,63.5824,63.6268,63.4712,63.5008,16226.0
2016-01-22 14:40:00,85.69,85.76,85.63,85.67,9511.0,63.4934,63.5453,63.449,63.4786,9511.0
2016-01-22 14:45:00,85.65,85.74,85.64,85.73,17689.0,63.4638,63.5305,63.4564,63.5231,17689.0
2016-01-22 14:50:00,85.73,85.82,85.69,85.8,20873.0,63.5231,63.5898,63.4934,63.5749,20873.0
2016-01-22 14:55:00,85.79,85.85,85.75,85.83,17797.0,63.5675,63.612,63.5379,63.5972,17797.0
2016-01-22 15:00:00,85.82,85.83,85.6,85.65,30719.0,63.5898,63.5972,63.4268,63.4638,30719.0
2016-01-22 15:05:00,85.62,85.64,85.43,85.44,17413.0,63.4416,63.4564,63.3008,63.3082,17413.0
2016-01-22 15:10:00,85.43,85.47,85.37,85.44,18403.0,63.3008,63.3304,63.2563,63.3082,18403.0
2016-01-22 15:15:00,85.43,85.61,85.41,85.55,66811.0,63.3008,63.4342,63.286,63.3897,66811.0
2016-01-22 15:20:00,85.56,85.75,85.56,85.61,76370.0,63.3971,63.5379,63.3971,63.4342,76370.0
2016-01-22 15:25:00,85.6,85.63,85.53,85.62,19434.0,63.4268,63.449,63.3749,63.4416,19434.0
2016-01-22 15:30:00,85.61,85.65,85.52,85.61,32468.0,63.4342,63.4638,63.3675,63.4342,32468.0
2016-01-22 15:35:00,85.63,85.72,85.62,85.67,43078.0,63.449,63.5157,63.4416,63.4786,43078.0
2016-01-22 15:40:00,85.68,85.72,85.61,85.72,27154.0,63.486,63.5157,63.4342,63.5157,27154.0
2016-01-22 15:45:00,85.71,85.79,85.71,85.79,41578.0,63.5083,63.5675,63.5083,63.5675,41578.0
2016-01-22 15:50:00,85.79,85.79,85.65,85.67,55758.0,63.5675,63.5675,63.4638,63.4786,55758.0
2016-01-22 15:55:00,85.67,85.73,85.58,85.73,98887.0,63.4786,63.5231,63.4119,63.5231,98887.0
2016-01-25 09:30:00,85.67,85.81,85.15,85.18,43832.0,63.4786,63.5824,63.0933,63.1155,43832.0
2016-01-25 09:35:00,85.18,85.34,84.77,84.9,31131.0,63.1155,63.2341,62.8117,62.9081,31131.0
2016-01-25 09:40:00,84.88,84.92,84.59,84.7,15689.0,62.8933,62.9229,62.6784,62.7599,15689.0
2016-01-25 09:45:00,84.73,84.78,84.52,84.54,24173.0,62.7821,62.8192,62.6265,62.6413,24173.0
2016-01-25 09:50:00,84.6,84.66,84.52,84.64,19962.0,62.6858,62.7302,62.6265,62.7154,19962.0
2016-01-25 09:55:00,84.63,84.63,84.36,84.45,38164.0,62.708,62.708,62.508,62.5746,38164.0
2016-01-25 10:00:00,84.42,84.72,84.39,84.71,41930.0,62.5524,62.7747,62.5302,62.7673,41930.0
2016-01-25 10:05:00,84.72,84.79,84.56,84.56,20694.0,62.7747,62.8266,62.6561,62.6561,20694.0
2016-01-25 10:10:00,84.55,84.59,84.43,84.43,17655.0,62.6487,62.6784,62.5598,62.5598,17655.0
2016-01-25 10:15:00,84.42,84.43,84.28,84.34,47335.0,62.5524,62.5598,62.4487,62.4931,47335.0
2016-01-25 10:20:00,84.33,84.57,84.26,84.57,26271.0,62.4857,62.6636,62.4339,62.6636,26271.0
2016-01-25 10:25:00,84.55,84.6,84.44,84.44,17865.0,62.6487,62.6858,62.5672,62.5672,17865.0
2016-01-25 10:30:00,84.4,84.54,84.35,84.48,43291.0,62.5376,62.6413,62.5005,62.5969,43291.0
2016-01-25 10:35:00,84.48,84.48,84.17,84.24,35598.0,62.5969,62.5969,62.3672,62.419,35598.0
2016-01-25 10:40:00,84.22,84.22,84.06,84.13,16714.0,62.4042,62.4042,62.2857,62.3375,16714.0
2016-01-25 10:45:00,84.13,84.24,84.07,84.14,40482.0,62.3375,62.419,62.2931,62.3449,40482.0
2016-01-25 10:50:00,84.12,84.2,84.1,84.16,14952.0,62.3301,62.3894,62.3153,62.3598,14952.0
2016-01-25 10:55:00,84.13,84.29,84.11,84.23,18958.0,62.3375,62.4561,62.3227,62.4116,18958.0
2016-01-25 11:00:00,84.19,84.19,84.0,84.11,17196.0,62.382,62.382,62.2412,62.3227,17196.0
2016-01-25 11:05:00,84.09,84.12,83.96,84.04,32397.0,62.3079,62.3301,62.2116,62.2708,32397.0
2016-01-25 11:10:00,84.04,84.05,83.83,83.9,23515.0,62.2708,62.2783,62.1152,62.1671,23515.0
2016-01-25 11:15:00,83.88,83.93,83.77,83.84,35961.0,62.1523,62.1893,62.0708,62.1227,35961.0
2016-01-25 11:20:00,83.85,84.14,83.84,84.12,36176.0,62.1301,62.3449,62.1227,62.3301,36176.0
2016-01-25 11:25:00,84.14,84.18,84.03,84.15,34819.0,62.3449,62.3746,62.2634,62.3523,34819.0
2016-01-25 11:30:00,84.14,84.14,84.06,84.12,15551.0,62.3449,62.3449,62.2857,62.3301,15551.0
2016-01-25 11:35:00,84.13,84.24,84.12,84.22,20964.0,62.3375,62.419,62.3301,62.4042,20964.0
2016-01-25 11:40:00,84.23,84.24,83.99,84.01,24776.0,62.4116,62.419,62.2338,62.2486,24776.0
2016-01-25 11:45:00,84.02,84.1,83.94,83.94,45300.0,62.256,62.3153,62.1967,62.1967,45300.0
2016-01-25 11:50:00,83.98,84.1,83.93,84.02,37100.0,62.2264,62.3153,62.1893,62.256,37100.0
2016-01-25 11:55:00,84.02,84.05,83.89,83.91,27601.0,62.256,62.2783,62.1597,62.1745,27601.0
2016-01-25 12:00:00,83.91,84.03,83.88,84.01,19453.0,62.1745,62.2634,62.1523,62.2486,19453.0
2016-01-25 12:05:00,84.01,84.04,83.93,83.96,18930.0,62.2486,62.2708,62.1893,62.2116,18930.0
2016-01-25 12:10:00,83.94,83.95,83.77,83.81,32145.0,62.1967,62.2042,62.0708,62.1004,32145.0
2016-01-25 12:15:00,83.82,83.96,83.81,83.91,14316.0,62.1078,62.2116,62.1004,62.1745,14316.0
2016-01-25 12:20:00,83.9,84.01,83.85,84.01,16236.0,62.1671,62.2486,62.1301,62.2486,16236.0
2016-01-25 12:25:00,84.01,84.13,84.01,84.08,14632.0,62.2486,62.3375,62.2486,62.3005,14632.0
2016-01-25 12:30:00,84.08,84.14,84.04,84.07,16559.0,62.3005,62.3449,62.2708,62.2931,16559.0
2016-01-25 12:35:00,84.09,84.13,84.04,84.13,17315.0,62.3079,62.3375,62.2708,62.3375,17315.0
2016-01-25 12:40:00,84.13,84.15,83.94,83.97,64172.0,62.3375,62.3523,62.1967,62.219,64172.0
2016-01-25 12:45:00,83.98,83.98,83.86,83.86,18291.0,62.2264,62.2264,62.1375,62.1375,18291.0
2016-01-25 12:50:00,83.88,83.94,83.87,83.93,18028.0,62.1523,62.1967,62.1449,62.1893,18028.0
2016-01-25 12:55:00,83.92,84.13,83.92,84.12,10555.0,62.1819,62.3375,62.1819,62.3301,10555.0
2016-01-25 13:00:00,84.15,84.37,84.14,84.35,7988.0,62.3523,62.5154,62.3449,62.5005,7988.0
2016-01-25 13:05:00,84.36,84.48,84.29,84.31,20722.0,62.508,62.5969,62.4561,62.4709,20722.0
2016-01-25 13:10:00,84.31,84.31,84.2,84.21,11652.0,62.4709,62.4709,62.3894,62.3968,11652.0
2016-01-25 13:15:00,84.22,84.33,84.18,84.31,7916.0,62.4042,62.4857,62.3746,62.4709,7916.0
2016-01-25 13:20:00,84.31,84.4,84.27,84.3,21377.0,62.4709,62.5376,62.4413,62.4635,21377.0
2016-01-25 13:25:00,84.29,84.32,84.24,84.31,17965.0,62.4561,62.4783,62.419,62.4709,17965.0
2016-01-25 13:30:00,84.31,84.33,84.26,84.31,19949.0,62.4709,62.4857,62.4339,62.4709,19949.0
2016-01-25 13:35:00,84.3,84.35,84.24,84.33,14640.0,62.4635,62.5005,62.419,62.4857,14640.0
2016-01-25 13:40:00,84.33,84.34,84.29,84.34,16143.0,62.4857,62.4931,62.4561,62.4931,16143.0
2016-01-25 13:45:00,84.33,84.34,84.17,84.18,17091.0,62.4857,62.4931,62.3672,62.3746,17091.0
2016-01-25 13:50:00,84.19,84.21,84.06,84.06,10590.0,62.382,62.3968,62.2857,62.2857,10590.0
2016-01-25 13:55:00,84.1,84.14,83.97,84.03,11432.0,62.3153,62.3449,62.219,62.2634,11432.0
2016-01-25 14:00:00,84.02,84.03,83.92,84.01,12604.0,62.256,62.2634,62.1819,62.2486,12604.0
2016-01-25 14:05:00,84.04,84.25,84.04,84.25,13765.0,62.2708,62.4264,62.2708,62.4264,13765.0
2016-01-25 14:10:00,84.24,84.24,84.12,84.18,14922.0,62.419,62.419,62.3301,62.3746,14922.0
2016-01-25 14:15:00,84.18,84.3,84.18,84.29,28832.0,62.3746,62.4635,62.3746,62.4561,28832.0
2016-01-25 14:20:00,84.29,84.3,84.1,84.14,19319.0,62.4561,62.4635,62.3153,62.3449,19319.0
2016-01-25 14:25:00,84.14,84.19,84.06,84.19,16852.0,62.3449,62.382,62.2857,62.382,16852.0
2016-01-25 14:30:00,84.19,84.22,84.08,84.15,12757.0,62.382,62.4042,62.3005,62.3523,12757.0
2016-01-25 14:35:00,84.15,84.15,83.91,83.94,37833.0,62.3523,62.3523,62.1745,62.1967,37833.0
2016-01-25 14:40:00,83.92,83.93,83.71,83.71,35746.0,62.1819,62.1893,62.0263,62.0263,35746.0
2016-01-25 14:45:00,83.71,83.74,83.54,83.55,39448.0,62.0263,62.0486,61.9004,61.9078,39448.0
2016-01-25 14:50:00,83.53,83.55,83.44,83.47,65287.0,61.893,61.9078,61.8263,61.8485,65287.0
2016-01-25 14:55:00,83.48,83.53,83.37,83.4,76858.0,61.8559,61.893,61.7744,61.7966,76858.0
2016-01-25 15:00:00,83.4,83.51,83.39,83.42,48969.0,61.7966,61.8781,61.7892,61.8114,48969.0
2016-01-25 15:05:00,83.41,83.41,83.17,83.18,35522.0,61.804,61.804,61.6262,61.6336,35522.0
2016-01-25 15:10:00,83.17,83.19,82.98,82.99,55264.0,61.6262,61.641,61.4854,61.4928,55264.0
2016-01-25 15:15:00,82.99,83.1,82.98,83.07,55447.0,61.4928,61.5743,61.4854,61.5521,55447.0
2016-01-25 15:20:00,83.06,83.06,82.86,82.91,46100.0,61.5447,61.5447,61.3965,61.4336,46100.0
2016-01-25 15:25:00,82.87,83.01,82.86,82.92,41627.0,61.4039,61.5076,61.3965,61.441,41627.0
2016-01-25 15:30:00,82.91,82.99,82.81,82.82,41655.0,61.4336,61.4928,61.3595,61.3669,41655.0
2016-01-25 15:35:00,82.82,82.83,82.57,82.68,69166.0,61.3669,61.3743,61.1816,61.2631,69166.0
2016-01-25 15:40:00,82.67,82.7,82.58,82.64,55038.0,61.2557,61.2779,61.189,61.2335,55038.0
2016-01-25 15:45:00,82.62,82.69,82.58,82.68,105350.0,61.2187,61.2705,61.189,61.2631,105350.0
2016-01-25 15:50:00,82.69,82.71,82.58,82.66,104053.0,61.2705,61.2854,61.189,61.2483,104053.0
2016-01-25 15:55:00,82.64,82.74,82.54,82.71,245766.0,61.2335,61.3076,61.1594,61.2854,245766.0
2016-01-26 09:30:00,83.36,83.61,82.96,83.48,60722.0,61.767,61.9522,61.4706,61.8559,60722.0
2016-01-26 09:35:00,83.46,83.55,83.03,83.03,31571.0,61.8411,61.9078,61.5225,61.5225,31571.0
2016-01-26 09:40:00,83.08,83.44,82.93,83.42,39148.0,61.5595,61.8263,61.4484,61.8114,39148.0
2016-01-26 09:45:00,83.44,83.45,83.01,83.04,35996.0,61.8263,61.8337,61.5076,61.5299,35996.0
2016-01-26 09:50:00,83.08,83.35,83.08,83.28,27998.0,61.5595,61.7596,61.5595,61.7077,27998.0
2016-01-26 09:55:00,83.31,83.39,83.21,83.35,29927.0,61.7299,61.7892,61.6558,61.7596,29927.0
2016-01-26 10:00:00,83.34,83.73,83.34,83.72,34589.0,61.7522,62.0411,61.7522,62.0337,34589.0
2016-01-26 10:05:00,83.73,83.76,83.53,83.71,40822.0,62.0411,62.0634,61.893,62.0263,40822.0
2016-01-26 10:10:00,83.75,83.79,83.66,83.71,22715.0,62.056,62.0856,61.9893,62.0263,22715.0
2016-01-26 10:15:00,83.74,83.76,83.6,83.65,89424.0,62.0486,62.0634,61.9448,61.9819,89424.0
2016-01-26 10:20:00,83.66,83.79,83.6,83.72,70694.0,61.9893,62.0856,61.9448,62.0337,70694.0
2016-01-26 10:25:00,83.74,83.87,83.66,83.67,29010.0,62.0486,62.1449,61.9893,61.9967,29010.0
2016-01-26 10:30:00,83.68,84.02,83.68,84.02,25881.0,62.0041,62.256,62.0041,62.256,25881.0
2016-01-26 10:35:00,84.03,84.15,84.01,84.03,32123.0,62.2634,62.3523,62.2486,62.2634,32123.0
2016-01-26 10:40:00,84.05,84.1,83.99,84.07,24526.0,62.2783,62.3153,62.2338,62.2931,24526.0
2016-01-26 10:45:00,84.09,84.25,84.09,84.14,41822.0,62.3079,62.4264,62.3079,62.3449,41822.0
2016-01-26 10:50:00,84.15,84.16,83.94,83.99,14814.0,62.3523,62.3598,62.1967,62.2338,14814.0
2016-01-26 10:55:00,83.99,84.05,83.88,83.91,18182.0,62.2338,62.2783,62.1523,62.1745,18182.0
2016-01-26 11:00:00,83.9,84.03,83.84,84.0,22943.0,62.1671,62.2634,62.1227,62.2412,22943.0
2016-01-26 11:05:00,84.01,84.04,83.83,83.86,24780.0,62.2486,62.2708,62.1152,62.1375,24780.0
2016-01-26 11:10:00,83.86,84.1,83.86,84.09,16075.0,62.1375,62.3153,62.1375,62.3079,16075.0
2016-01-26 11:15:00,84.08,84.1,83.96,84.09,14362.0,62.3005,62.3153,62.2116,62.3079,14362.0
2016-01-26 11:20:00,84.09,84.13,83.91,83.97,21860.0,62.3079,62.3375,62.1745,62.219,21860.0
2016-01-26 11:25:00,83.95,83.96,83.74,83.83,19337.0,62.2042,62.2116,62.0486,62.1152,19337.0
2016-01-26 11:30:00,83.86,83.87,83.71,83.77,18097.0,62.1375,62.1449,62.0263,62.0708,18097.0
2016-01-26 11:35:00,83.76,83.82,83.6,83.66,17893.0,62.0634,62.1078,61.9448,61.9893,17893.0
2016-01-26 11:40:00,83.65,83.73,83.61,83.61,27305.0,61.9819,62.0411,61.9522,61.9522,27305.0
2016-01-26 11:45:00,83.6,83.7,83.58,83.69,24391.0,61.9448,62.0189,61.93,62.0115,24391.0
2016-01-26 11:50:00,83.7,83.88,83.67,83.88,16512.0,62.0189,62.1523,61.9967,62.1523,16512.0
2016-01-26 11:55:00,83.88,83.98,83.83,83.83,29756.0,62.1523,62.2264,62.1152,62.1152,29756.0
2016-01-26 12:00:00,83.84,84.0,83.82,83.98,8846.0,62.1227,62.2412,62.1078,62.2264,8846.0
2016-01-26 12:05:00,84.0,84.06,84.0,84.04,12872.0,62.2412,62.2857,62.2412,62.2708,12872.0
2016-01-26 12:10:00,84.06,84.24,83.98,84.22,17976.0,62.2857,62.419,62.2264,62.4042,17976.0
2016-01-26 12:15:00,84.24,84.45,84.23,84.39,13702.0,62.419,62.5746,62.4116,62.5302,13702.0
2016-01-26 12:20:00,84.42,84.44,84.31,84.38,27620.0,62.5524,62.5672,62.4709,62.5228,27620.0
2016-01-26 12:25:00,84.38,84.42,84.34,84.41,30581.0,62.5228,62.5524,62.4931,62.545,30581.0
2016-01-26 12:30:00,84.41,84.57,84.38,84.56,25481.0,62.545,62.6636,62.5228,62.6561,25481.0
2016-01-26 12:35:00,84.55,84.58,84.41,84.48,32286.0,62.6487,62.671,62.545,62.5969,32286.0
2016-01-26 12:40:00,84.48,84.53,84.32,84.38,25027.0,62.5969,62.6339,62.4783,62.5228,25027.0
2016-01-26 12:45:00,84.37,84.37,84.18,84.23,25587.0,62.5154,62.5154,62.3746,62.4116,25587.0
2016-01-26 12:50:00,84.24,84.27,84.17,84.21,23702.0,62.419,62.4413,62.3672,62.3968,23702.0
2016-01-26 12:55:00,84.21,84.36,84.17,84.33,31461.0,62.3968,62.508,62.3672,62.4857,31461.0
2016-01-26 13:00:00,84.32,84.37,84.29,84.29,19571.0,62.4783,62.5154,62.4561,62.4561,19571.0
2016-01-26 13:05:00,84.3,84.38,84.18,84.3,27946.0,62.4635,62.5228,62.3746,62.4635,27946.0
2016-01-26 13:10:00,84.26,84.37,84.24,84.33,13710.0,62.4339,62.5154,62.419,62.4857,13710.0
2016-01-26 13:15:00,84.34,84.51,84.34,84.5,12227.0,62.4931,62.6191,62.4931,62.6117,12227.0
2016-01-26 13:20:00,84.53,84.57,84.43,84.48,11949.0,62.6339,62.6636,62.5598,62.5969,11949.0
2016-01-26 13:25:00,84.49,84.49,84.27,84.27,13415.0,62.6043,62.6043,62.4413,62.4413,13415.0
2016-01-26 13:30:00,84.28,84.32,84.22,84.29,10637.0,62.4487,62.4783,62.4042,62.4561,10637.0
2016-01-26 13:35:00,84.27,84.32,84.21,84.27,12749.0,62.4413,62.4783,62.3968,62.4413,12749.0
2016-01-26 13:40:00,84.3,84.39,84.23,84.24,19380.0,62.4635,62.5302,62.4116,62.419,19380.0
2016-01-26 13:45:00,84.23,84.46,84.23,84.46,16903.0,62.4116,62.582,62.4116,62.582,16903.0
2016-01-26 13:50:00,84.48,84.49,84.29,84.29,14441.0,62.5969,62.6043,62.4561,62.4561,14441.0
2016-01-26 13:55:00,84.3,84.34,84.23,84.29,16568.0,62.4635,62.4931,62.4116,62.4561,16568.0
2016-01-26 14:00:00,84.31,84.31,84.18,84.2,34265.0,62.4709,62.4709,62.3746,62.3894,34265.0
2016-01-26 14:05:00,84.2,84.33,84.19,84.32,27141.0,62.3894,62.4857,62.382,62.4783,27141.0
2016-01-26 14:10:00,84.32,84.32,84.23,84.28,17944.0,62.4783,62.4783,62.4116,62.4487,17944.0
2016-01-26 14:15:00,84.29,84.38,84.29,84.32,31604.0,62.4561,62.5228,62.4561,62.4783,31604.0
2016-01-26 14:20:00,84.32,84.44,84.3,84.42,14465.0,62.4783,62.5672,62.4635,62.5524,14465.0
2016-01-26 14:25:00,84.44,84.44,84.25,84.29,20141.0,62.5672,62.5672,62.4264,62.4561,20141.0
2016-01-26 14:30:00,84.29,84.39,84.28,84.33,20467.0,62.4561,62.5302,62.4487,62.4857,20467.0
2016-01-26 14:35:00,84.32,84.36,84.15,84.35,36649.0,62.4783,62.508,62.3523,62.5005,36649.0
2016-01-26 14:40:00,84.36,84.36,84.29,84.31,51926.0,62.508,62.508,62.4561,62.4709,51926.0
2016-01-26 14:45:00,84.31,84.33,84.2,84.22,42883.0,62.4709,62.4857,62.3894,62.4042,42883.0
2016-01-26 14:50:00,84.22,84.45,84.21,84.43,30437.0,62.4042,62.5746,62.3968,62.5598,30437.0
2016-01-26 14:55:00,84.41,84.42,84.26,84.27,16285.0,62.545,62.5524,62.4339,62.4413,16285.0
2016-01-26 15:00:00,84.26,84.32,84.14,84.14,29293.0,62.4339,62.4783,62.3449,62.3449,29293.0
2016-01-26 15:05:00,84.13,84.19,84.12,84.15,31650.0,62.3375,62.382,62.3301,62.3523,31650.0
2016-01-26 15:10:00,84.15,84.26,84.11,84.26,36739.0,62.3523,62.4339,62.3227,62.4339,36739.0
2016-01-26 15:15:00,84.26,84.34,84.19,84.19,33965.0,62.4339,62.4931,62.382,62.382,33965.0
2016-01-26 15:20:00,84.2,84.2,84.04,84.05,27754.0,62.3894,62.3894,62.2708,62.2783,27754.0
2016-01-26 15:25:00,84.06,84.09,83.98,84.08,20677.0,62.2857,62.3079,62.2264,62.3005,20677.0
2016-01-26 15:30:00,84.09,84.17,84.05,84.12,27482.0,62.3079,62.3672,62.2783,62.3301,27482.0
2016-01-26 15:35:00,84.12,84.22,84.02,84.2,23375.0,62.3301,62.4042,62.256,62.3894,23375.0
2016-01-26 15:40:00,84.21,84.45,84.21,84.44,34482.0,62.3968,62.5746,62.3968,62.5672,34482.0
2016-01-26 15:45:00,84.44,84.5,84.35,84.38,46677.0,62.5672,62.6117,62.5005,62.5228,46677.0
2016-01-26 15:50:00,84.37,84.38,84.28,84.33,44945.0,62.5154,62.5228,62.4487,62.4857,44945.0
2016-01-26 15:55:00,84.33,84.45,84.25,84.42,104429.0,62.4857,62.5746,62.4264,62.5524,104429.0
2016-01-27 09:30:00,84.45,84.51,84.24,84.27,35323.0,62.5746,62.6191,62.419,62.4413,35323.0
2016-01-27 09:35:00,84.25,84.81,84.2,84.8,51752.0,62.4264,62.8414,62.3894,62.834,51752.0
2016-01-27 09:40:00,84.83,85.21,84.79,85.12,30251.0,62.8562,63.1378,62.8266,63.0711,30251.0
2016-01-27 09:45:00,85.15,85.2,84.94,85.02,40151.0,63.0933,63.1304,62.9377,62.997,40151.0
2016-01-27 09:50:00,84.97,85.12,84.95,85.05,18640.0,62.9599,63.0711,62.9451,63.0192,18640.0
2016-01-27 09:55:00,85.09,85.4,85.07,85.35,39943.0,63.0489,63.2786,63.034,63.2415,39943.0
2016-01-27 10:00:00,85.35,85.41,85.03,85.09,24548.0,63.2415,63.286,63.0044,63.0489,24548.0
2016-01-27 10:05:00,85.11,85.26,85.06,85.24,13776.0,63.0637,63.1748,63.0266,63.16,13776.0
2016-01-27 10:10:00,85.24,85.27,84.97,85.03,37987.0,63.16,63.1822,62.9599,63.0044,37987.0
2016-01-27 10:15:00,85.01,85.05,84.91,85.04,21352.0,62.9896,63.0192,62.9155,63.0118,21352.0
2016-01-27 10:20:00,85.01,85.06,84.97,85.03,21570.0,62.9896,63.0266,62.9599,63.0044,21570.0
2016-01-27 10:25:00,85.03,85.07,84.87,84.87,19867.0,63.0044,63.034,62.8858,62.8858,19867.0
2016-01-27 10:30:00,84.88,85.19,84.88,85.19,20585.0,62.8933,63.123,62.8933,63.123,20585.0
2016-01-27 10:35:00,85.19,85.42,85.19,85.37,19365.0,63.123,63.2934,63.123,63.2563,19365.0
2016-01-27 10:40:00,85.35,85.52,85.31,85.48,23422.0,63.2415,63.3675,63.2119,63.3378,23422.0
2016-01-27 10:45:00,85.5,85.5,85.24,85.33,14390.0,63.3527,63.3527,63.16,63.2267,14390.0
2016-01-27 10:50:00,85.35,85.4,85.21,85.28,10178.0,63.2415,63.2786,63.1378,63.1896,10178.0
2016-01-27 10:55:00,85.29,85.41,85.24,85.4,12339.0,63.1971,63.286,63.16,63.2786,12339.0
2016-01-27 11:00:00,85.38,85.46,85.27,85.46,14042.0,63.2637,63.323,63.1822,63.323,14042.0
2016-01-27 11:05:00,85.47,85.62,85.38,85.57,13363.0,63.3304,63.4416,63.2637,63.4045,13363.0
2016-01-27 11:10:00,85.56,85.7,85.54,85.62,12429.0,63.3971,63.5008,63.3823,63.4416,12429.0
2016-01-27 11:15:00,85.62,85.8,85.6,85.77,16656.0,63.4416,63.5749,63.4268,63.5527,16656.0
2016-01-27 11:20:00,85.76,86.0,85.76,85.97,13911.0,63.5453,63.7231,63.5453,63.7009,13911.0
2016-01-27 11:25:00,85.95,86.2,85.94,86.19,55072.0,63.6861,63.8713,63.6787,63.8639,55072.0
2016-01-27 11:30:00,86.17,86.36,86.12,86.35,30043.0,63.8491,63.9899,63.8121,63.9825,30043.0
2016-01-27 11:35:00,86.38,86.51,86.34,86.51,15520.0,64.0047,64.101,63.9751,64.101,15520.0
2016-01-27 11:40:00,86.5,86.56,86.33,86.5,36282.0,64.0936,64.1381,63.9677,64.0936,36282.0
2016-01-27 11:45:00,86.53,86.68,86.53,86.61,18187.0,64.1159,64.227,64.1159,64.1751,18187.0
2016-01-27 11:50:00,86.63,86.66,86.42,86.52,21906.0,64.1899,64.2122,64.0343,64.1084,21906.0
2016-01-27 11:55:00,86.54,86.62,86.48,86.48,12016.0,64.1233,64.1825,64.0788,64.0788,12016.0
2016-01-27 12:00:00,86.54,86.74,86.51,86.72,22931.0,64.1233,64.2715,64.101,64.2566,22931.0
2016-01-27 12:05:00,86.71,86.85,86.7,86.84,33299.0,64.2492,64.353,64.2418,64.3456,33299.0
2016-01-27 12:10:00,86.85,86.99,86.84,86.93,33346.0,64.353,64.4567,64.3456,64.4122,33346.0
2016-01-27 12:15:00,86.93,87.02,86.82,87.01,25343.0,64.4122,64.4789,64.3307,64.4715,25343.0
2016-01-27 12:20:00,87.0,87.04,86.83,86.85,21692.0,64.4641,64.4937,64.3381,64.353,21692.0
2016-01-27 12:25:00,86.86,86.94,86.69,86.69,19366.0,64.3604,64.4196,64.2344,64.2344,19366.0
2016-01-27 12:30:00,86.69,86.73,86.42,86.42,49622.0,64.2344,64.264,64.0343,64.0343,49622.0
2016-01-27 12:35:00,86.45,86.63,86.44,86.58,44486.0,64.0566,64.1899,64.0492,64.1529,44486.0
2016-01-27 12:40:00,86.61,86.72,86.54,86.67,14624.0,64.1751,64.2566,64.1233,64.2196,14624.0
2016-01-27 12:45:00,86.65,86.78,86.64,86.74,11507.0,64.2048,64.3011,64.1974,64.2715,11507.0
2016-01-27 12:50:00,86.74,86.78,86.62,86.77,19957.0,64.2715,64.3011,64.1825,64.2937,19957.0
2016-01-27 12:55:00,86.74,86.74,86.55,86.62,12722.0,64.2715,64.2715,64.1307,64.1825,12722.0
2016-01-27 13:00:00,86.65,86.74,86.56,86.74,15730.0,64.2048,64.2715,64.1381,64.2715,15730.0
2016-01-27 13:05:00,86.69,86.73,86.6,86.7,17978.0,64.2344,64.264,64.1677,64.2418,17978.0
2016-01-27 13:10:00,86.73,86.88,86.72,86.74,25763.0,64.264,64.3752,64.2566,64.2715,25763.0
2016-01-27 13:15:00,86.76,86.79,86.62,86.73,38003.0,64.2863,64.3085,64.1825,64.264,38003.0
2016-01-27 13:20:00,86.75,86.78,86.69,86.72,16403.0,64.2789,64.3011,64.2344,64.2566,16403.0
2016-01-27 13:25:00,86.7,86.73,86.59,86.59,17388.0,64.2418,64.264,64.1603,64.1603,17388.0
2016-01-27 13:30:00,86.57,86.77,86.57,86.74,28194.0,64.1455,64.2937,64.1455,64.2715,28194.0
2016-01-27 13:35:00,86.73,86.77,86.66,86.75,18769.0,64.264,64.2937,64.2122,64.2789,18769.0
2016-01-27 13:40:00,86.73,86.74,86.59,86.68,16532.0,64.264,64.2715,64.1603,64.227,16532.0
2016-01-27 13:45:00,86.65,86.75,86.6,86.63,7052.0,64.2048,64.2789,64.1677,64.1899,7052.0
2016-01-27 13:50:00,86.59,86.71,86.58,86.61,14240.0,64.1603,64.2492,64.1529,64.1751,14240.0
2016-01-27 13:55:00,86.61,86.74,86.53,86.65,18822.0,64.1751,64.2715,64.1159,64.2048,18822.0
2016-01-27 14:00:00,86.68,86.82,86.09,86.22,63187.0,64.227,64.3307,63.7898,63.8862,63187.0
2016-01-27 14:05:00,86.26,86.32,85.74,85.74,70270.0,63.9158,63.9602,63.5305,63.5305,70270.0
2016-01-27 14:10:00,85.72,85.82,85.52,85.68,56402.0,63.5157,63.5898,63.3675,63.486,56402.0
2016-01-27 14:15:00,85.69,86.19,85.65,86.14,23898.0,63.4934,63.8639,63.4638,63.8269,23898.0
2016-01-27 14:20:00,86.14,86.29,85.99,85.99,21695.0,63.8269,63.938,63.7157,63.7157,21695.0
2016-01-27 14:25:00,85.98,86.09,85.91,86.07,35456.0,63.7083,63.7898,63.6565,63.775,35456.0
2016-01-27 14:30:00,86.01,86.05,85.84,86.03,15681.0,63.7305,63.7602,63.6046,63.7454,15681.0
2016-01-27 14:35:00,86.08,86.08,85.42,85.43,38224.0,63.7824,63.7824,63.2934,63.3008,38224.0
2016-01-27 14:40:00,85.44,85.47,85.25,85.47,30228.0,63.3082,63.3304,63.1674,63.3304,30228.0
2016-01-27 14:45:00,85.46,85.56,85.29,85.49,32498.0,63.323,63.3971,63.1971,63.3452,32498.0
2016-01-27 14:50:00,85.49,85.62,85.38,85.38,21576.0,63.3452,63.4416,63.2637,63.2637,21576.0
2016-01-27 14:55:00,85.39,85.44,85.08,85.19,35187.0,63.2711,63.3082,63.0414,63.123,35187.0
2016-01-27 15:00:00,85.19,85.22,84.7,84.81,30037.0,63.123,63.1452,62.7599,62.8414,30037.0
2016-01-27 15:05:00,84.76,84.97,84.59,84.95,52913.0,62.8043,62.9599,62.6784,62.9451,52913.0
2016-01-27 15:10:00,84.9,84.97,84.47,84.48,32214.0,62.9081,62.9599,62.5895,62.5969,32214.0
2016-01-27 15:15:00,84.48,84.7,84.46,84.56,31680.0,62.5969,62.7599,62.582,62.6561,31680.0
2016-01-27 15:20:00,84.55,84.95,84.45,84.89,26847.0,62.6487,62.9451,62.5746,62.9007,26847.0
2016-01-27 15:25:00,84.87,85.13,84.85,84.95,20244.0,62.8858,63.0785,62.871,62.9451,20244.0
2016-01-27 15:30:00,84.92,85.08,84.87,84.92,27586.0,62.9229,63.0414,62.8858,62.9229,27586.0
2016-01-27 15:35:00,84.91,85.14,84.82,84.9,30877.0,62.9155,63.0859,62.8488,62.9081,30877.0
2016-01-27 15:40:00,84.89,85.0,84.77,85.0,39129.0,62.9007,62.9822,62.8117,62.9822,39129.0
2016-01-27 15:45:00,84.98,85.13,84.91,84.96,39401.0,62.9674,63.0785,62.9155,62.9525,39401.0
2016-01-27 15:50:00,84.96,85.04,84.86,84.99,43112.0,62.9525,63.0118,62.8784,62.9748,43112.0
2016-01-27 15:55:00,84.96,85.13,84.95,85.06,108362.0,62.9525,63.0785,62.9451,63.0266,108362.0
2016-01-28 09:30:00,85.62,86.18,85.36,86.07,59037.0,63.4416,63.8565,63.2489,63.775,59037.0
2016-01-28 09:35:00,86.05,86.05,85.51,85.56,47788.0,63.7602,63.7602,63.3601,63.3971,47788.0
2016-01-28 09:40:00,85.61,85.86,85.5,85.77,40364.0,63.4342,63.6194,63.3527,63.5527,40364.0
2016-01-28 09:45:00,85.82,86.0,85.72,85.79,30094.0,63.5898,63.7231,63.5157,63.5675,30094.0
2016-01-28 09:50:00,85.81,85.92,85.7,85.7,133389.0,63.5824,63.6639,63.5008,63.5008,133389.0
2016-01-28 09:55:00,85.71,85.78,85.61,85.75,30375.0,63.5083,63.5601,63.4342,63.5379,30375.0
2016-01-28 10:00:00,85.8,85.85,85.33,85.38,26104.0,63.5749,63.612,63.2267,63.2637,26104.0
2016-01-28 10:05:00,85.41,85.58,85.32,85.37,16939.0,63.286,63.4119,63.2193,63.2563,16939.0
2016-01-28 10:10:00,85.39,85.52,85.38,85.43,16027.0,63.2711,63.3675,63.2637,63.3008,16027.0
2016-01-28 10:15:00,85.45,85.54,85.21,85.24,23429.0,63.3156,63.3823,63.1378,63.16,23429.0
2016-01-28 10:20:00,85.24,85.26,85.09,85.26,19231.0,63.16,63.1748,63.0489,63.1748,19231.0
2016-01-28 10:25:00,85.26,85.39,84.85,84.85,35742.0,63.1748,63.2711,62.871,62.871,35742.0
2016-01-28 10:30:00,84.88,85.04,84.56,84.7,23401.0,62.8933,63.0118,62.6561,62.7599,23401.0
2016-01-28 10:35:00,84.72,84.81,84.65,84.8,17134.0,62.7747,62.8414,62.7228,62.834,17134.0
2016-01-28 10:40:00,84.79,84.97,84.72,84.82,48355.0,62.8266,62.9599,62.7747,62.8488,48355.0
2016-01-28 10:45:00,84.79,84.91,84.67,84.87,33710.0,62.8266,62.9155,62.7377,62.8858,33710.0
2016-01-28 10:50:00,84.88,84.92,84.72,84.77,22008.0,62.8933,62.9229,62.7747,62.8117,22008.0
2016-01-28 10:55:00,84.79,84.93,84.72,84.85,29167.0,62.8266,62.9303,62.7747,62.871,29167.0
2016-01-28 11:00:00,84.85,85.15,84.85,85.15,23705.0,62.871,63.0933,62.871,63.0933,23705.0
2016-01-28 11:05:00,85.15,85.34,85.14,85.3,27094.0,63.0933,63.2341,63.0859,63.2045,27094.0
2016-01-28 11:10:00,85.33,85.39,85.12,85.17,17867.0,63.2267,63.2711,63.0711,63.1081,17867.0
2016-01-28 11:15:00,85.19,85.29,85.13,85.21,20801.0,63.123,63.1971,63.0785,63.1378,20801.0
2016-01-28 11:20:00,85.19,85.38,85.19,85.36,24615.0,63.123,63.2637,63.123,63.2489,24615.0
2016-01-28 11:25:00,85.33,85.38,85.16,85.17,15616.0,63.2267,63.2637,63.1007,63.1081,15616.0
2016-01-28 11:30:00,85.17,85.25,84.96,85.08,13156.0,63.1081,63.1674,62.9525,63.0414,13156.0
2016-01-28 11:35:00,85.07,85.17,85.0,85.11,15876.0,63.034,63.1081,62.9822,63.0637,15876.0
2016-01-28 11:40:00,85.12,85.19,84.91,84.95,13102.0,63.0711,63.123,62.9155,62.9451,13102.0
2016-01-28 11:45:00,84.94,84.98,84.79,84.79,11054.0,62.9377,62.9674,62.8266,62.8266,11054.0
2016-01-28 11:50:00,84.81,84.97,84.77,84.88,13904.0,62.8414,62.9599,62.8117,62.8933,13904.0
2016-01-28 11:55:00,84.9,84.9,84.71,84.71,16573.0,62.9081,62.9081,62.7673,62.7673,16573.0
2016-01-28 12:00:00,84.72,85.01,84.72,85.01,19062.0,62.7747,62.9896,62.7747,62.9896,19062.0
2016-01-28 12:05:00,84.99,85.1,84.93,84.99,15432.0,62.9748,63.0563,62.9303,62.9748,15432.0
2016-01-28 12:10:00,84.98,85.18,84.92,85.13,17588.0,62.9674,63.1155,62.9229,63.0785,17588.0
2016-01-28 12:15:00,85.13,85.19,85.06,85.16,28650.0,63.0785,63.123,63.0266,63.1007,28650.0
2016-01-28 12:20:00,85.16,85.47,85.16,85.44,9335.0,63.1007,63.3304,63.1007,63.3082,9335.0
2016-01-28 12:25:00,85.41,85.58,85.41,85.58,11090.0,63.286,63.4119,63.286,63.4119,11090.0
2016-01-28 12:30:00,85.58,85.79,85.49,85.77,16581.0,63.4119,63.5675,63.3452,63.5527,16581.0
2016-01-28 12:35:00,85.78,85.8,85.71,85.72,14338.0,63.5601,63.5749,63.5083,63.5157,14338.0
2016-01-28 12:40:00,85.75,85.89,85.71,85.8,14772.0,63.5379,63.6416,63.5083,63.5749,14772.0
2016-01-28 12:45:00,85.8,85.92,85.77,85.78,11946.0,63.5749,63.6639,63.5527,63.5601,11946.0
2016-01-28 12:50:00,85.8,85.81,85.64,85.66,10790.0,63.5749,63.5824,63.4564,63.4712,10790.0
2016-01-28 12:55:00,85.65,85.69,85.52,85.58,11531.0,63.4638,63.4934,63.3675,63.4119,11531.0
2016-01-28 13:00:00,85.61,85.69,85.38,85.51,15811.0,63.4342,63.4934,63.2637,63.3601,15811.0
2016-01-28 13:05:00,85.46,85.49,85.4,85.45,7574.0,63.323,63.3452,63.2786,63.3156,7574.0
2016-01-28 13:10:00,85.51,85.63,85.49,85.63,16320.0,63.3601,63.449,63.3452,63.449,16320.0
2016-01-28 13:15:00,85.61,85.62,85.27,85.27,10497.0,63.4342,63.4416,63.1822,63.1822,10497.0
2016-01-28 13:20:00,85.27,85.3,85.08,85.15,9795.0,63.1822,63.2045,63.0414,63.0933,9795.0
2016-01-28 13:25:00,85.14,85.49,85.11,85.44,11407.0,63.0859,63.3452,63.0637,63.3082,11407.0
2016-01-28 13:30:00,85.44,85.66,85.43,85.59,14421.0,63.3082,63.4712,63.3008,63.4193,14421.0
2016-01-28 13:35:00,85.61,85.61,85.43,85.47,10003.0,63.4342,63.4342,63.3008,63.3304,10003.0
2016-01-28 13:40:00,85.49,85.57,85.39,85.43,15680.0,63.3452,63.4045,63.2711,63.3008,15680.0
2016-01-28 13:45:00,85.43,85.5,85.34,85.39,16024.0,63.3008,63.3527,63.2341,63.2711,16024.0
2016-01-28 13:50:00,85.41,85.43,85.31,85.42,14304.0,63.286,63.3008,63.2119,63.2934,14304.0
2016-01-28 13:55:00,85.42,85.42,85.1,85.13,24858.0,63.2934,63.2934,63.0563,63.0785,24858.0
2016-01-28 14:00:00,85.09,85.33,85.08,85.33,29466.0,63.0489,63.2267,63.0414,63.2267,29466.0
2016-01-28 14:05:00,85.34,85.46,85.27,85.39,28784.0,63.2341,63.323,63.1822,63.2711,28784.0
2016-01-28 14:10:00,85.4,85.43,85.3,85.33,19790.0,63.2786,63.3008,63.2045,63.2267,19790.0
2016-01-28 14:15:00,85.32,85.42,85.25,85.27,20075.0,63.2193,63.2934,63.1674,63.1822,20075.0
2016-01-28 14:20:00,85.3,85.4,85.26,85.36,22920.0,63.2045,63.2786,63.1748,63.2489,22920.0
2016-01-28 14:25:00,85.34,85.41,85.27,85.39,72850.0,63.2341,63.286,63.1822,63.2711,72850.0
2016-01-28 14:30:00,85.39,85.49,85.3,85.32,108663.0,63.2711,63.3452,63.2045,63.2193,108663.0
2016-01-28 14:35:00,85.32,85.33,85.25,85.25,29492.0,63.2193,63.2267,63.1674,63.1674,29492.0
2016-01-28 14:40:00,85.26,85.33,85.12,85.13,28072.0,63.1748,63.2267,63.0711,63.0785,28072.0
2016-01-28 14:45:00,85.12,85.27,85.12,85.19,15225.0,63.0711,63.1822,63.0711,63.123,15225.0
2016-01-28 14:50:00,85.2,85.21,85.04,85.08,15874.0,63.1304,63.1378,63.0118,63.0414,15874.0
2016-01-28 14:55:00,85.1,85.22,85.08,85.2,22977.0,63.0563,63.1452,63.0414,63.1304,22977.0
2016-01-28 15:00:00,85.19,85.3,85.07,85.09,40689.0,63.123,63.2045,63.034,63.0489,40689.0
2016-01-28 15:05:00,85.06,85.16,84.99,85.11,57239.0,63.0266,63.1007,62.9748,63.0637,57239.0
2016-01-28 15:10:00,85.12,85.23,85.12,85.16,30646.0,63.0711,63.1526,63.0711,63.1007,30646.0
2016-01-28 15:15:00,85.17,85.22,85.07,85.11,52258.0,63.1081,63.1452,63.034,63.0637,52258.0
2016-01-28 15:20:00,85.13,85.19,85.06,85.06,26254.0,63.0785,63.123,63.0266,63.0266,26254.0
2016-01-28 15:25:00,85.07,85.1,84.97,85.02,22996.0,63.034,63.0563,62.9599,62.997,22996.0
2016-01-28 15:30:00,85.01,85.15,84.97,85.12,30076.0,62.9896,63.0933,62.9599,63.0711,30076.0
2016-01-28 15:35:00,85.14,85.28,85.14,85.14,31062.0,63.0859,63.1896,63.0859,63.0859,31062.0
2016-01-28 15:40:00,85.15,85.21,84.93,84.93,32278.0,63.0933,63.1378,62.9303,62.9303,32278.0
2016-01-28 15:45:00,84.93,85.1,84.87,85.05,49630.0,62.9303,63.0563,62.8858,63.0192,49630.0
2016-01-28 15:50:00,85.05,85.06,84.88,84.88,50864.0,63.0192,63.0266,62.8933,62.8933,50864.0
2016-01-28 15:55:00,84.89,84.98,84.88,84.89,119468.0,62.9007,62.9674,62.8933,62.9007,119468.0
2016-01-29 09:30:00,85.56,85.83,85.04,85.3,51329.0,63.3971,63.5972,63.0118,63.2045,51329.0
2016-01-29 09:35:00,85.34,85.66,85.25,85.39,36913.0,63.2341,63.4712,63.1674,63.2711,36913.0
2016-01-29 09:40:00,85.43,85.59,85.21,85.32,34041.0,63.3008,63.4193,63.1378,63.2193,34041.0
2016-01-29 09:45:00,85.34,85.38,85.03,85.06,55319.0,63.2341,63.2637,63.0044,63.0266,55319.0
2016-01-29 09:50:00,85.08,85.45,84.99,85.43,38648.0,63.0414,63.3156,62.9748,63.3008,38648.0
2016-01-29 09:55:00,85.44,85.59,85.37,85.55,11804.0,63.3082,63.4193,63.2563,63.3897,11804.0
2016-01-29 10:00:00,85.6,85.94,85.59,85.92,31919.0,63.4268,63.6787,63.4193,63.6639,31919.0
2016-01-29 10:05:00,85.92,86.02,85.86,85.88,31669.0,63.6639,63.738,63.6194,63.6342,31669.0
2016-01-29 10:10:00,85.89,86.08,85.84,85.84,27529.0,63.6416,63.7824,63.6046,63.6046,27529.0
2016-01-29 10:15:00,85.83,85.83,85.55,85.55,35046.0,63.5972,63.5972,63.3897,63.3897,35046.0
2016-01-29 10:20:00,85.55,85.57,85.33,85.35,35715.0,63.3897,63.4045,63.2267,63.2415,35715.0
2016-01-29 10:25:00,85.33,85.44,85.21,85.23,21487.0,63.2267,63.3082,63.1378,63.1526,21487.0
2016-01-29 10:30:00,85.22,85.23,85.0,85.0,42415.0,63.1452,63.1526,62.9822,62.9822,42415.0
2016-01-29 10:35:00,85.0,85.07,84.92,84.99,24882.0,62.9822,63.034,62.9229,62.9748,24882.0
2016-01-29 10:40:00,84.99,85.31,84.99,85.3,25416.0,62.9748,63.2119,62.9748,63.2045,25416.0
2016-01-29 10:45:00,85.34,85.44,85.29,85.35,17740.0,63.2341,63.3082,63.1971,63.2415,17740.0
2016-01-29 10:50:00,85.36,85.41,85.2,85.2,20192.0,63.2489,63.286,63.1304,63.1304,20192.0
2016-01-29 10:55:00,85.21,85.27,85.12,85.15,23480.0,63.1378,63.1822,63.0711,63.0933,23480.0
2016-01-29 11:00:00,85.19,85.36,85.17,85.32,17084.0,63.123,63.2489,63.1081,63.2193,17084.0
2016-01-29 11:05:00,85.31,85.52,85.28,85.51,29251.0,63.2119,63.3675,63.1896,63.3601,29251.0
2016-01-29 11:10:00,85.51,85.56,85.36,85.4,13259.0,63.3601,63.3971,63.2489,63.2786,13259.0
2016-01-29 11:15:00,85.38,85.38,85.21,85.22,16667.0,63.2637,63.2637,63.1378,63.1452,16667.0
2016-01-29 11:20:00,85.2,85.24,85.1,85.2,19933.0,63.1304,63.16,63.0563,63.1304,19933.0
2016-01-29 11:25:00,85.22,85.26,85.06,85.21,50141.0,63.1452,63.1748,63.0266,63.1378,50141.0
2016-01-29 11:30:00,85.21,85.3,85.09,85.15,40755.0,63.1378,63.2045,63.0489,63.0933,40755.0
2016-01-29 11:35:00,85.13,85.14,85.0,85.06,13655.0,63.0785,63.0859,62.9822,63.0266,13655.0
2016-01-29 11:40:00,85.06,85.12,84.94,85.06,20915.0,63.0266,63.0711,62.9377,63.0266,20915.0
2016-01-29 11:45:00,85.09,85.2,85.06,85.15,24228.0,63.0489,63.1304,63.0266,63.0933,24228.0
2016-01-29 11:50:00,85.14,85.37,85.11,85.21,59950.0,63.0859,63.2563,63.0637,63.1378,59950.0
2016-01-29 11:55:00,85.24,85.34,85.1,85.21,33347.0,63.16,63.2341,63.0563,63.1378,33347.0
2016-01-29 12:00:00,85.24,85.26,85.13,85.23,16472.0,63.16,63.1748,63.0785,63.1526,16472.0
2016-01-29 12:05:00,85.21,85.29,85.17,85.24,12349.0,63.1378,63.1971,63.1081,63.16,12349.0
2016-01-29 12:10:00,85.26,85.46,85.24,85.42,13950.0,63.1748,63.323,63.16,63.2934,13950.0
2016-01-29 12:15:00,85.43,85.54,85.42,85.54,16896.0,63.3008,63.3823,63.2934,63.3823,16896.0
2016-01-29 12:20:00,85.51,85.56,85.46,85.52,12678.0,63.3601,63.3971,63.323,63.3675,12678.0
2016-01-29 12:25:00,85.51,85.64,85.51,85.59,14371.0,63.3601,63.4564,63.3601,63.4193,14371.0
2016-01-29 12:30:00,85.6,85.64,85.5,85.52,15179.0,63.4268,63.4564,63.3527,63.3675,15179.0
2016-01-29 12:35:00,85.49,85.49,85.4,85.47,6000.0,63.3452,63.3452,63.2786,63.3304,6000.0
2016-01-29 12:40:00,85.45,85.51,85.41,85.42,9222.0,63.3156,63.3601,63.286,63.2934,9222.0
2016-01-29 12:45:00,85.42,85.49,85.39,85.39,7733.0,63.2934,63.3452,63.2711,63.2711,7733.0
2016-01-29 12:50:00,85.4,85.47,85.38,85.44,9906.0,63.2786,63.3304,63.2637,63.3082,9906.0
2016-01-29 12:55:00,85.43,85.47,85.41,85.45,18848.0,63.3008,63.3304,63.286,63.3156,18848.0
2016-01-29 13:00:00,85.46,85.5,85.3,85.34,9533.0,63.323,63.3527,63.2045,63.2341,9533.0
2016-01-29 13:05:00,85.35,85.39,85.26,85.28,9926.0,63.2415,63.2711,63.1748,63.1896,9926.0
2016-01-29 13:10:00,85.28,85.35,85.27,85.27,22465.0,63.1896,63.2415,63.1822,63.1822,22465.0
2016-01-29 13:15:00,85.28,85.31,85.22,85.29,17518.0,63.1896,63.2119,63.1452,63.1971,17518.0
2016-01-29 13:20:00,85.31,85.33,85.26,85.29,14380.0,63.2119,63.2267,63.1748,63.1971,14380.0
2016-01-29 13:25:00,85.3,85.31,85.17,85.2,8492.0,63.2045,63.2119,63.1081,63.1304,8492.0
2016-01-29 13:30:00,85.22,85.33,85.22,85.32,5661.0,63.1452,63.2267,63.1452,63.2193,5661.0
2016-01-29 13:35:00,85.35,85.45,85.35,85.44,12593.0,63.2415,63.3156,63.2415,63.3082,12593.0
2016-01-29 13:40:00,85.43,85.56,85.43,85.54,19228.0,63.3008,63.3971,63.3008,63.3823,19228.0
2016-01-29 13:45:00,85.56,85.56,85.51,85.53,6003.0,63.3971,63.3971,63.3601,63.3749,6003.0
2016-01-29 13:50:00,85.53,85.53,85.38,85.4,19714.0,63.3749,63.3749,63.2637,63.2786,19714.0
2016-01-29 13:55:00,85.41,85.5,85.4,85.46,10637.0,63.286,63.3527,63.2786,63.323,10637.0
2016-01-29 14:00:00,85.45,85.51,85.44,85.5,12698.0,63.3156,63.3601,63.3082,63.3527,12698.0
2016-01-29 14:05:00,85.51,85.54,85.47,85.5,24833.0,63.3601,63.3823,63.3304,63.3527,24833.0
2016-01-29 14:10:00,85.5,85.54,85.41,85.46,49894.0,63.3527,63.3823,63.286,63.323,49894.0
2016-01-29 14:15:00,85.46,85.6,85.44,85.56,29951.0,63.323,63.4268,63.3082,63.3971,29951.0
2016-01-29 14:20:00,85.55,85.65,85.54,85.58,25586.0,63.3897,63.4638,63.3823,63.4119,25586.0
2016-01-29 14:25:00,85.57,85.78,85.57,85.76,16877.0,63.4045,63.5601,63.4045,63.5453,16877.0
2016-01-29 14:30:00,85.76,85.83,85.73,85.83,11876.0,63.5453,63.5972,63.5231,63.5972,11876.0
2016-01-29 14:35:00,85.83,85.84,85.78,85.84,11171.0,63.5972,63.6046,63.5601,63.6046,11171.0
2016-01-29 14:40:00,85.84,85.95,85.83,85.85,18171.0,63.6046,63.6861,63.5972,63.612,18171.0
2016-01-29 14:45:00,85.86,85.92,85.84,85.84,20417.0,63.6194,63.6639,63.6046,63.6046,20417.0
2016-01-29 14:50:00,85.87,85.9,85.78,85.83,26494.0,63.6268,63.649,63.5601,63.5972,26494.0
2016-01-29 14:55:00,85.81,85.83,85.71,85.81,23384.0,63.5824,63.5972,63.5083,63.5824,23384.0
2016-01-29 15:00:00,85.84,85.88,85.76,85.86,24601.0,63.6046,63.6342,63.5453,63.6194,24601.0
2016-01-29 15:05:00,85.87,85.89,85.79,85.85,19951.0,63.6268,63.6416,63.5675,63.612,19951.0
2016-01-29 15:10:00,85.83,85.88,85.75,85.86,31466.0,63.5972,63.6342,63.5379,63.6194,31466.0
2016-01-29 15:15:00,85.88,85.96,85.81,85.95,27397.0,63.6342,63.6935,63.5824,63.6861,27397.0
2016-01-29 15:20:00,85.95,85.98,85.91,85.96,24196.0,63.6861,63.7083,63.6565,63.6935,24196.0
2016-01-29 15:25:00,85.98,86.1,85.93,86.08,23841.0,63.7083,63.7972,63.6713,63.7824,23841.0
2016-01-29 15:30:00,86.07,86.1,85.97,86.06,47619.0,63.775,63.7972,63.7009,63.7676,47619.0
2016-01-29 15:35:00,86.06,86.26,86.04,86.16,49713.0,63.7676,63.9158,63.7528,63.8417,49713.0
2016-01-29 15:40:00,86.14,86.37,86.13,86.32,40097.0,63.8269,63.9973,63.8195,63.9602,40097.0
2016-01-29 15:45:00,86.34,86.55,86.34,86.52,81404.0,63.9751,64.1307,63.9751,64.1084,81404.0
2016-01-29 15:50:00,86.52,86.63,86.52,86.62,67185.0,64.1084,64.1899,64.1084,64.1825,67185.0
2016-01-29 15:55:00,86.62,86.66,86.44,86.64,180760.0,64.1825,64.2122,64.0492,64.1974,180760.0
2016-02-01 09:30:00,86.65,86.81,86.25,86.29,47751.0,64.2048,64.3233,63.9084,63.938,47751.0
2016-02-01 09:35:00,86.29,86.35,86.06,86.17,53551.0,63.938,63.9825,63.7676,63.8491,53551.0
2016-02-01 09:40:00,86.26,86.33,86.01,86.31,26263.0,63.9158,63.9677,63.7305,63.9528,26263.0
2016-02-01 09:45:00,86.34,86.34,85.94,86.0,17194.0,63.9751,63.9751,63.6787,63.7231,17194.0
2016-02-01 09:50:00,85.99,86.09,85.91,85.97,22789.0,63.7157,63.7898,63.6565,63.7009,22789.0
2016-02-01 09:55:00,85.97,85.98,85.76,85.89,18065.0,63.7009,63.7083,63.5453,63.6416,18065.0
2016-02-01 10:00:00,85.94,86.02,85.57,85.61,24514.0,63.6787,63.738,63.4045,63.4342,24514.0
2016-02-01 10:05:00,85.59,85.66,85.48,85.52,17741.0,63.4193,63.4712,63.3378,63.3675,17741.0
2016-02-01 10:10:00,85.52,85.87,85.46,85.85,29683.0,63.3675,63.6268,63.323,63.612,29683.0
2016-02-01 10:15:00,85.89,86.05,85.82,85.82,17201.0,63.6416,63.7602,63.5898,63.5898,17201.0
2016-02-01 10:20:00,85.85,86.05,85.8,85.89,17145.0,63.612,63.7602,63.5749,63.6416,17145.0
2016-02-01 10:25:00,85.95,86.06,85.9,85.99,14532.0,63.6861,63.7676,63.649,63.7157,14532.0
2016-02-01 10:30:00,85.99,86.11,85.97,85.99,20237.0,63.7157,63.8046,63.7009,63.7157,20237.0
2016-02-01 10:35:00,86.0,86.15,85.99,86.04,17793.0,63.7231,63.8343,63.7157,63.7528,17793.0
2016-02-01 10:40:00,86.06,86.07,85.93,86.06,11851.0,63.7676,63.775,63.6713,63.7676,11851.0
2016-02-01 10:45:00,86.11,86.16,85.91,85.91,16917.0,63.8046,63.8417,63.6565,63.6565,16917.0
2016-02-01 10:50:00,85.9,85.98,85.84,85.95,22306.0,63.649,63.7083,63.6046,63.6861,22306.0
2016-02-01 10:55:00,85.94,86.08,85.86,86.04,26107.0,63.6787,63.7824,63.6194,63.7528,26107.0
2016-02-01 11:00:00,86.02,86.1,86.01,86.06,16407.0,63.738,63.7972,63.7305,63.7676,16407.0
2016-02-01 11:05:00,86.08,86.19,86.04,86.04,12246.0,63.7824,63.8639,63.7528,63.7528,12246.0
2016-02-01 11:10:00,86.03,86.33,85.96,86.3,16746.0,63.7454,63.9677,63.6935,63.9454,16746.0
2016-02-01 11:15:00,86.33,86.37,86.2,86.28,16755.0,63.9677,63.9973,63.8713,63.9306,16755.0
2016-02-01 11:20:00,86.28,86.33,86.08,86.1,16589.0,63.9306,63.9677,63.7824,63.7972,16589.0
2016-02-01 11:25:00,86.08,86.15,85.99,86.15,17886.0,63.7824,63.8343,63.7157,63.8343,17886.0
2016-02-01 11:30:00,86.18,86.29,86.14,86.29,17748.0,63.8565,63.938,63.8269,63.938,17748.0
2016-02-01 11:35:00,86.34,86.38,86.26,86.26,16929.0,63.9751,64.0047,63.9158,63.9158,16929.0
2016-02-01 11:40:00,86.24,86.27,86.16,86.25,10497.0,63.901,63.9232,63.8417,63.9084,10497.0
2016-02-01 11:45:00,86.24,86.31,86.13,86.14,21447.0,63.901,63.9528,63.8195,63.8269,21447.0
2016-02-01 11:50:00,86.13,86.16,86.0,86.1,13023.0,63.8195,63.8417,63.7231,63.7972,13023.0
2016-02-01 11:55:00,86.1,86.11,85.94,86.05,12210.0,63.7972,63.8046,63.6787,63.7602,12210.0
2016-02-01 12:00:00,86.04,86.08,85.9,85.91,16145.0,63.7528,63.7824,63.649,63.6565,16145.0
2016-02-01 12:05:00,85.89,85.89,85.77,85.83,13132.0,63.6416,63.6416,63.5527,63.5972,13132.0
2016-02-01 12:10:00,85.83,86.02,85.81,86.01,11574.0,63.5972,63.738,63.5824,63.7305,11574.0
2016-02-01 12:15:00,86.01,86.01,85.82,85.89,12029.0,63.7305,63.7305,63.5898,63.6416,12029.0
2016-02-01 12:20:00,85.9,85.9,85.65,85.67,7683.0,63.649,63.649,63.4638,63.4786,7683.0
2016-02-01 12:25:00,85.68,85.72,85.61,85.72,10675.0,63.486,63.5157,63.4342,63.5157,10675.0
2016-02-01 12:30:00,85.73,85.89,85.73,85.79,9473.0,63.5231,63.6416,63.5231,63.5675,9473.0
2016-02-01 12:35:00,85.74,85.81,85.72,85.79,12453.0,63.5305,63.5824,63.5157,63.5675,12453.0
2016-02-01 12:40:00,85.8,85.84,85.7,85.74,23155.0,63.5749,63.6046,63.5008,63.5305,23155.0
2016-02-01 12:45:00,85.72,85.74,85.63,85.7,35291.0,63.5157,63.5305,63.449,63.5008,35291.0
2016-02-01 12:50:00,85.67,85.67,85.48,85.52,23344.0,63.4786,63.4786,63.3378,63.3675,23344.0
2016-02-01 12:55:00,85.54,85.6,85.51,85.6,11810.0,63.3823,63.4268,63.3601,63.4268,11810.0
2016-02-01 13:00:00,85.6,85.83,85.57,85.83,13347.0,63.4268,63.5972,63.4045,63.5972,13347.0
2016-02-01 13:05:00,85.84,85.85,85.64,85.65,9193.0,63.6046,63.612,63.4564,63.4638,9193.0
2016-02-01 13:10:00,85.62,85.7,85.57,85.68,13090.0,63.4416,63.5008,63.4045,63.486,13090.0
2016-02-01 13:15:00,85.68,85.73,85.61,85.73,18052.0,63.486,63.5231,63.4342,63.5231,18052.0
2016-02-01 13:20:00,85.74,85.86,85.73,85.81,11649.0,63.5305,63.6194,63.5231,63.5824,11649.0
2016-02-01 13:25:00,85.83,85.91,85.82,85.83,14268.0,63.5972,63.6565,63.5898,63.5972,14268.0
2016-02-01 13:30:00,85.86,85.86,85.78,85.79,11463.0,63.6194,63.6194,63.5601,63.5675,11463.0
2016-02-01 13:35:00,85.82,85.83,85.72,85.72,15526.0,63.5898,63.5972,63.5157,63.5157,15526.0
2016-02-01 13:40:00,85.72,85.77,85.56,85.56,33341.0,63.5157,63.5527,63.3971,63.3971,33341.0
2016-02-01 13:45:00,85.57,85.78,85.56,85.73,10359.0,63.4045,63.5601,63.3971,63.5231,10359.0
2016-02-01 13:50:00,85.76,85.77,85.58,85.63,19806.0,63.5453,63.5527,63.4119,63.449,19806.0
2016-02-01 13:55:00,85.63,85.69,85.61,85.68,11104.0,63.449,63.4934,63.4342,63.486,11104.0
2016-02-01 14:00:00,85.69,85.82,85.69,85.7,18024.0,63.4934,63.5898,63.4934,63.5008,18024.0
2016-02-01 14:05:00,85.7,85.72,85.57,85.57,13710.0,63.5008,63.5157,63.4045,63.4045,13710.0
2016-02-01 14:10:00,85.57,85.61,85.51,85.53,18794.0,63.4045,63.4342,63.3601,63.3749,18794.0
2016-02-01 14:15:00,85.53,85.58,85.46,85.55,16046.0,63.3749,63.4119,63.323,63.3897,16046.0
2016-02-01 14:20:00,85.58,85.66,85.57,85.63,14089.0,63.4119,63.4712,63.4045,63.449,14089.0
2016-02-01 14:25:00,85.63,85.71,85.59,85.71,13926.0,63.449,63.5083,63.4193,63.5083,13926.0
2016-02-01 14:30:00,85.73,85.79,85.68,85.71,24851.0,63.5231,63.5675,63.486,63.5083,24851.0
2016-02-01 14:35:00,85.72,85.76,85.61,85.67,32666.0,63.5157,63.5453,63.4342,63.4786,32666.0
2016-02-01 14:40:00,85.73,85.87,85.7,85.86,15057.0,63.5231,63.6268,63.5008,63.6194,15057.0
2016-02-01 14:45:00,85.86,85.86,85.74,85.79,14450.0,63.6194,63.6194,63.5305,63.5675,14450.0
2016-02-01 14:50:00,85.78,85.83,85.77,85.83,16344.0,63.5601,63.5972,63.5527,63.5972,16344.0
2016-02-01 14:55:00,85.84,85.98,85.79,85.94,12339.0,63.6046,63.7083,63.5675,63.6787,12339.0
2016-02-01 15:00:00,85.93,86.01,85.92,85.93,15686.0,63.6713,63.7305,63.6639,63.6713,15686.0
2016-02-01 15:05:00,85.91,86.0,85.88,85.96,16660.0,63.6565,63.7231,63.6342,63.6935,16660.0
2016-02-01 15:10:00,85.96,86.0,85.87,85.98,16939.0,63.6935,63.7231,63.6268,63.7083,16939.0
2016-02-01 15:15:00,85.97,86.24,85.95,86.23,19200.0,63.7009,63.901,63.6861,63.8936,19200.0
2016-02-01 15:20:00,86.25,86.36,86.22,86.36,28708.0,63.9084,63.9899,63.8862,63.9899,28708.0
2016-02-01 15:25:00,86.37,86.4,86.31,86.36,20392.0,63.9973,64.0195,63.9528,63.9899,20392.0
2016-02-01 15:30:00,86.35,86.37,86.3,86.36,26747.0,63.9825,63.9973,63.9454,63.9899,26747.0
2016-02-01 15:35:00,86.37,86.47,86.24,86.25,34303.0,63.9973,64.0714,63.901,63.9084,34303.0
2016-02-01 15:40:00,86.25,86.38,86.24,86.38,19202.0,63.9084,64.0047,63.901,64.0047,19202.0
2016-02-01 15:45:00,86.39,86.41,86.21,86.21,51337.0,64.0121,64.0269,63.8787,63.8787,51337.0
2016-02-01 15:50:00,86.2,86.26,86.1,86.11,30076.0,63.8713,63.9158,63.7972,63.8046,30076.0
2016-02-01 15:55:00,86.13,86.21,86.06,86.06,97485.0,63.8195,63.8787,63.7676,63.7676,97485.0
2016-02-02 09:30:00,84.86,85.38,84.2,84.61,66633.0,62.8784,63.2637,62.3894,62.6932,66633.0
2016-02-02 09:35:00,84.59,84.59,84.14,84.3,20247.0,62.6784,62.6784,62.3449,62.4635,20247.0
2016-02-02 09:40:00,84.3,84.46,84.09,84.46,25124.0,62.4635,62.582,62.3079,62.582,25124.0
2016-02-02 09:45:00,84.44,84.57,84.32,84.32,21679.0,62.5672,62.6636,62.4783,62.4783,21679.0
2016-02-02 09:50:00,84.28,84.47,84.22,84.43,24796.0,62.4487,62.5895,62.4042,62.5598,24796.0
2016-02-02 09:55:00,84.38,84.65,84.33,84.65,14885.0,62.5228,62.7228,62.4857,62.7228,14885.0
2016-02-02 10:00:00,84.62,84.66,84.53,84.65,32002.0,62.7006,62.7302,62.6339,62.7228,32002.0
2016-02-02 10:05:00,84.66,84.73,84.59,84.62,22321.0,62.7302,62.7821,62.6784,62.7006,22321.0
2016-02-02 10:10:00,84.61,84.66,84.42,84.44,18421.0,62.6932,62.7302,62.5524,62.5672,18421.0
2016-02-02 10:15:00,84.42,84.42,84.18,84.18,14102.0,62.5524,62.5524,62.3746,62.3746,14102.0
2016-02-02 10:20:00,84.18,84.25,84.03,84.12,24046.0,62.3746,62.4264,62.2634,62.3301,24046.0
2016-02-02 10:25:00,84.11,84.36,84.05,84.35,17480.0,62.3227,62.508,62.2783,62.5005,17480.0
2016-02-02 10:30:00,84.33,84.43,84.24,84.27,29751.0,62.4857,62.5598,62.419,62.4413,29751.0
2016-02-02 10:35:00,84.27,84.48,84.19,84.47,19727.0,62.4413,62.5969,62.382,62.5895,19727.0
2016-02-02 10:40:00,84.46,84.46,84.26,84.37,13612.0,62.582,62.582,62.4339,62.5154,13612.0
2016-02-02 10:45:00,84.39,84.4,84.22,84.25,28359.0,62.5302,62.5376,62.4042,62.4264,28359.0
2016-02-02 10:50:00,84.25,84.26,84.12,84.15,25664.0,62.4264,62.4339,62.3301,62.3523,25664.0
2016-02-02 10:55:00,84.16,84.2,84.03,84.04,28682.0,62.3598,62.3894,62.2634,62.2708,28682.0
2016-02-02 11:00:00,84.05,84.14,84.0,84.04,22497.0,62.2783,62.3449,62.2412,62.2708,22497.0
2016-02-02 11:05:00,84.04,84.24,84.02,84.22,23017.0,62.2708,62.419,62.256,62.4042,23017.0
2016-02-02 11:10:00,84.22,84.5,84.19,84.5,42478.0,62.4042,62.6117,62.382,62.6117,42478.0
2016-02-02 11:15:00,84.49,84.53,84.35,84.38,20836.0,62.6043,62.6339,62.5005,62.5228,20836.0
2016-02-02 11:20:00,84.37,84.39,84.3,84.31,16125.0,62.5154,62.5302,62.4635,62.4709,16125.0
2016-02-02 11:25:00,84.34,84.38,84.22,84.28,40009.0,62.4931,62.5228,62.4042,62.4487,40009.0
2016-02-02 11:30:00,84.29,84.6,84.27,84.52,32497.0,62.4561,62.6858,62.4413,62.6265,32497.0
2016-02-02 11:35:00,84.51,84.56,84.42,84.5,11977.0,62.6191,62.6561,62.5524,62.6117,11977.0
2016-02-02 11:40:00,84.47,84.52,84.37,84.37,19928.0,62.5895,62.6265,62.5154,62.5154,19928.0
2016-02-02 11:45:00,84.38,84.43,84.33,84.36,18112.0,62.5228,62.5598,62.4857,62.508,18112.0
2016-02-02 11:50:00,84.35,84.45,84.32,84.44,22730.0,62.5005,62.5746,62.4783,62.5672,22730.0
2016-02-02 11:55:00,84.41,84.43,84.3,84.35,15226.0,62.545,62.5598,62.4635,62.5005,15226.0
2016-02-02 12:00:00,84.37,84.4,84.12,84.12,13889.0,62.5154,62.5376,62.3301,62.3301,13889.0
2016-02-02 12:05:00,84.13,84.23,84.07,84.18,18354.0,62.3375,62.4116,62.2931,62.3746,18354.0
2016-02-02 12:10:00,84.16,84.21,84.06,84.1,11698.0,62.3598,62.3968,62.2857,62.3153,11698.0
2016-02-02 12:15:00,84.14,84.25,84.07,84.22,14267.0,62.3449,62.4264,62.2931,62.4042,14267.0
2016-02-02 12:20:00,84.22,84.31,84.18,84.3,19857.0,62.4042,62.4709,62.3746,62.4635,19857.0
2016-02-02 12:25:00,84.29,84.35,84.2,84.29,25209.0,62.4561,62.5005,62.3894,62.4561,25209.0
2016-02-02 12:30:00,84.29,84.29,84.14,84.22,20854.0,62.4561,62.4561,62.3449,62.4042,20854.0
2016-02-02 12:35:00,84.22,84.33,84.14,84.33,25250.0,62.4042,62.4857,62.3449,62.4857,25250.0
2016-02-02 12:40:00,84.33,84.38,84.24,84.36,20818.0,62.4857,62.5228,62.419,62.508,20818.0
2016-02-02 12:45:00,84.38,84.43,84.3,84.33,16063.0,62.5228,62.5598,62.4635,62.4857,16063.0
2016-02-02 12:50:00,84.33,84.33,84.22,84.22,11050.0,62.4857,62.4857,62.4042,62.4042,11050.0
2016-02-02 12:55:00,84.23,84.23,84.11,84.21,10250.0,62.4116,62.4116,62.3227,62.3968,10250.0
2016-02-02 13:00:00,84.22,84.24,84.08,84.16,8899.0,62.4042,62.419,62.3005,62.3598,8899.0
2016-02-02 13:05:00,84.13,84.16,83.98,84.0,11317.0,62.3375,62.3598,62.2264,62.2412,11317.0
2016-02-02 13:10:00,84.03,84.23,84.02,84.21,10344.0,62.2634,62.4116,62.256,62.3968,10344.0
2016-02-02 13:15:00,84.22,84.22,84.14,84.19,14725.0,62.4042,62.4042,62.3449,62.382,14725.0
2016-02-02 13:20:00,84.17,84.22,84.08,84.19,12912.0,62.3672,62.4042,62.3005,62.382,12912.0
2016-02-02 13:25:00,84.2,84.29,84.16,84.25,17053.0,62.3894,62.4561,62.3598,62.4264,17053.0
2016-02-02 13:30:00,84.23,84.25,84.12,84.23,11855.0,62.4116,62.4264,62.3301,62.4116,11855.0
2016-02-02 13:35:00,84.23,84.24,84.02,84.02,11878.0,62.4116,62.419,62.256,62.256,11878.0
2016-02-02 13:40:00,84.03,84.06,83.95,83.98,11661.0,62.2634,62.2857,62.2042,62.2264,11661.0
2016-02-02 13:45:00,84.03,84.03,83.92,83.94,12812.0,62.2634,62.2634,62.1819,62.1967,12812.0
2016-02-02 13:50:00,83.96,83.96,83.83,83.87,15590.0,62.2116,62.2116,62.1152,62.1449,15590.0
2016-02-02 13:55:00,83.88,83.92,83.78,83.78,12701.0,62.1523,62.1819,62.0782,62.0782,12701.0
2016-02-02 14:00:00,83.81,83.91,83.75,83.76,14447.0,62.1004,62.1745,62.056,62.0634,14447.0
2016-02-02 14:05:00,83.77,83.82,83.71,83.72,19506.0,62.0708,62.1078,62.0263,62.0337,19506.0
2016-02-02 14:10:00,83.71,83.8,83.68,83.73,15663.0,62.0263,62.093,62.0041,62.0411,15663.0
2016-02-02 14:15:00,83.72,83.85,83.7,83.72,11075.0,62.0337,62.1301,62.0189,62.0337,11075.0
2016-02-02 14:20:00,83.71,83.74,83.59,83.63,18634.0,62.0263,62.0486,61.9374,61.967,18634.0
2016-02-02 14:25:00,83.63,83.72,83.59,83.66,10667.0,61.967,62.0337,61.9374,61.9893,10667.0
2016-02-02 14:30:00,83.67,83.75,83.62,83.75,13622.0,61.9967,62.056,61.9596,62.056,13622.0
2016-02-02 14:35:00,83.71,83.85,83.65,83.8,20744.0,62.0263,62.1301,61.9819,62.093,20744.0
2016-02-02 14:40:00,83.8,83.88,83.76,83.84,18499.0,62.093,62.1523,62.0634,62.1227,18499.0
2016-02-02 14:45:00,83.82,83.95,83.75,83.95,9479.0,62.1078,62.2042,62.056,62.2042,9479.0
2016-02-02 14:50:00,83.95,84.1,83.89,83.89,20305.0,62.2042,62.3153,62.1597,62.1597,20305.0
2016-02-02 14:55:00,83.92,83.96,83.8,83.8,17481.0,62.1819,62.2116,62.093,62.093,17481.0
2016-02-02 15:00:00,83.77,83.79,83.65,83.68,15449.0,62.0708,62.0856,61.9819,62.0041,15449.0
2016-02-02 15:05:00,83.69,83.77,83.54,83.55,25715.0,62.0115,62.0708,61.9004,61.9078,25715.0
2016-02-02 15:10:00,83.57,83.59,83.43,83.53,20699.0,61.9226,61.9374,61.8189,61.893,20699.0
2016-02-02 15:15:00,83.55,83.7,83.53,83.63,27752.0,61.9078,62.0189,61.893,61.967,27752.0
2016-02-02 15:20:00,83.63,83.64,83.47,83.61,26514.0,61.967,61.9745,61.8485,61.9522,26514.0
2016-02-02 15:25:00,83.6,83.74,83.53,83.66,45814.0,61.9448,62.0486,61.893,61.9893,45814.0
2016-02-02 15:30:00,83.66,83.87,83.66,83.85,26388.0,61.9893,62.1449,61.9893,62.1301,26388.0
2016-02-02 15:35:00,83.83,83.92,83.69,83.89,41570.0,62.1152,62.1819,62.0115,62.1597,41570.0
2016-02-02 15:40:00,83.9,84.04,83.88,83.93,44188.0,62.1671,62.2708,62.1523,62.1893,44188.0
2016-02-02 15:45:00,83.93,83.95,83.79,83.92,42031.0,62.1893,62.2042,62.0856,62.1819,42031.0
2016-02-02 15:50:00,83.92,83.96,83.83,83.89,59209.0,62.1819,62.2116,62.1152,62.1597,59209.0
2016-02-02 15:55:00,83.87,83.93,83.77,83.78,143811.0,62.1449,62.1893,62.0708,62.0782,143811.0
2016-02-03 09:30:00,84.07,84.26,83.89,84.06,84716.0,62.2931,62.4339,62.1597,62.2857,84716.0
2016-02-03 09:35:00,84.06,84.06,83.27,83.55,72246.0,62.2857,62.2857,61.7003,61.9078,72246.0
2016-02-03 09:40:00,83.55,83.65,83.29,83.32,33417.0,61.9078,61.9819,61.7151,61.7373,33417.0
2016-02-03 09:45:00,83.3,83.34,83.09,83.34,47492.0,61.7225,61.7522,61.5669,61.7522,47492.0
2016-02-03 09:50:00,83.33,83.42,83.1,83.21,34487.0,61.7448,61.8114,61.5743,61.6558,34487.0
2016-02-03 09:55:00,83.19,83.21,83.03,83.03,30199.0,61.641,61.6558,61.5225,61.5225,30199.0
2016-02-03 10:00:00,83.02,83.02,82.52,82.59,35203.0,61.5151,61.5151,61.1446,61.1964,35203.0
2016-02-03 10:05:00,82.56,82.76,82.32,82.32,33201.0,61.1742,61.3224,60.9964,60.9964,33201.0
2016-02-03 10:10:00,82.36,82.45,81.98,82.02,35503.0,61.026,61.0927,60.7445,60.7741,35503.0
2016-02-03 10:15:00,81.99,82.26,81.96,82.05,124803.0,60.7519,60.9519,60.7296,60.7963,124803.0
2016-02-03 10:20:00,82.05,82.27,81.91,82.24,38146.0,60.7963,60.9593,60.6926,60.9371,38146.0
2016-02-03 10:25:00,82.22,82.23,81.84,81.87,65752.0,60.9223,60.9297,60.6407,60.6629,65752.0
2016-02-03 10:30:00,81.84,81.84,81.55,81.6,56443.0,60.6407,60.6407,60.4258,60.4629,56443.0
2016-02-03 10:35:00,81.63,81.64,81.38,81.58,105137.0,60.4851,60.4925,60.2999,60.4481,105137.0
2016-02-03 10:40:00,81.62,81.92,81.51,81.84,133438.0,60.4777,60.7,60.3962,60.6407,133438.0
2016-02-03 10:45:00,81.82,82.19,81.81,81.98,21221.0,60.6259,60.9001,60.6185,60.7445,21221.0
2016-02-03 10:50:00,81.99,82.26,81.99,82.24,45051.0,60.7519,60.9519,60.7519,60.9371,45051.0
2016-02-03 10:55:00,82.23,82.54,82.19,82.46,52312.0,60.9297,61.1594,60.9001,61.1001,52312.0
2016-02-03 11:00:00,82.44,82.44,82.0,82.03,21071.0,61.0853,61.0853,60.7593,60.7815,21071.0
2016-02-03 11:05:00,81.98,82.06,81.75,81.92,17053.0,60.7445,60.8037,60.574,60.7,17053.0
2016-02-03 11:10:00,81.89,81.95,81.63,81.93,48820.0,60.6778,60.7222,60.4851,60.7074,48820.0
2016-02-03 11:15:00,81.95,82.07,81.76,81.99,61809.0,60.7222,60.8111,60.5814,60.7519,61809.0
2016-02-03 11:20:00,82.01,82.19,81.92,82.16,30250.0,60.7667,60.9001,60.7,60.8778,30250.0
2016-02-03 11:25:00,82.12,82.32,82.09,82.22,32021.0,60.8482,60.9964,60.826,60.9223,32021.0
2016-02-03 11:30:00,82.21,82.33,82.08,82.08,36873.0,60.9149,61.0038,60.8185,60.8185,36873.0
2016-02-03 11:35:00,82.07,82.43,81.91,82.43,33764.0,60.8111,61.0779,60.6926,61.0779,33764.0
2016-02-03 11:40:00,82.43,82.66,82.43,82.62,16483.0,61.0779,61.2483,61.0779,61.2187,16483.0
2016-02-03 11:45:00,82.65,82.75,82.5,82.52,48403.0,61.2409,61.315,61.1298,61.1446,48403.0
2016-02-03 11:50:00,82.53,82.6,82.32,82.35,14894.0,61.152,61.2039,60.9964,61.0186,14894.0
2016-02-03 11:55:00,82.37,82.38,82.18,82.36,27171.0,61.0334,61.0408,60.8926,61.026,27171.0
2016-02-03 12:00:00,82.38,82.53,82.37,82.47,50196.0,61.0408,61.152,61.0334,61.1075,50196.0
2016-02-03 12:05:00,82.47,82.47,82.18,82.28,37621.0,61.1075,61.1075,60.8926,60.9667,37621.0
2016-02-03 12:10:00,82.26,82.28,81.92,82.0,52224.0,60.9519,60.9667,60.7,60.7593,52224.0
2016-02-03 12:15:00,82.02,82.23,81.97,82.01,31718.0,60.7741,60.9297,60.737,60.7667,31718.0
2016-02-03 12:20:00,82.03,82.32,82.03,82.22,12968.0,60.7815,60.9964,60.7815,60.9223,12968.0
2016-02-03 12:25:00,82.17,82.22,82.04,82.15,37195.0,60.8852,60.9223,60.7889,60.8704,37195.0
2016-02-03 12:30:00,82.14,82.2,81.97,81.99,26053.0,60.863,60.9075,60.737,60.7519,26053.0
2016-02-03 12:35:00,82.03,82.22,82.03,82.08,23235.0,60.7815,60.9223,60.7815,60.8185,23235.0
2016-02-03 12:40:00,82.08,82.19,81.99,82.0,16670.0,60.8185,60.9001,60.7519,60.7593,16670.0
2016-02-03 12:45:00,81.99,82.21,81.99,82.21,18169.0,60.7519,60.9149,60.7519,60.9149,18169.0
2016-02-03 12:50:00,82.22,82.25,82.07,82.2,26119.0,60.9223,60.9445,60.8111,60.9075,26119.0
2016-02-03 12:55:00,82.21,82.4,82.21,82.36,20168.0,60.9149,61.0557,60.9149,61.026,20168.0
2016-02-03 13:00:00,82.36,82.54,82.36,82.42,17976.0,61.026,61.1594,61.026,61.0705,17976.0
2016-02-03 13:05:00,82.41,82.53,82.27,82.27,24346.0,61.0631,61.152,60.9593,60.9593,24346.0
2016-02-03 13:10:00,82.3,82.36,82.25,82.28,13132.0,60.9816,61.026,60.9445,60.9667,13132.0
2016-02-03 13:15:00,82.28,82.35,82.21,82.22,13767.0,60.9667,61.0186,60.9149,60.9223,13767.0
2016-02-03 13:20:00,82.23,82.31,82.08,82.26,16890.0,60.9297,60.989,60.8185,60.9519,16890.0
2016-02-03 13:25:00,82.26,82.27,82.14,82.14,10541.0,60.9519,60.9593,60.863,60.863,10541.0
2016-02-03 13:30:00,82.14,82.16,82.0,82.01,22126.0,60.863,60.8778,60.7593,60.7667,22126.0
2016-02-03 13:35:00,82.02,82.02,81.79,81.81,26377.0,60.7741,60.7741,60.6037,60.6185,26377.0
2016-02-03 13:40:00,81.78,82.01,81.75,81.99,14886.0,60.5963,60.7667,60.574,60.7519,14886.0
2016-02-03 13:45:00,82.01,82.11,81.98,82.09,11338.0,60.7667,60.8408,60.7445,60.826,11338.0
2016-02-03 13:50:00,82.08,82.13,82.01,82.09,19719.0,60.8185,60.8556,60.7667,60.826,19719.0
2016-02-03 13:55:00,82.05,82.23,82.03,82.06,43074.0,60.7963,60.9297,60.7815,60.8037,43074.0
2016-02-03 14:00:00,82.09,82.28,82.09,82.24,30836.0,60.826,60.9667,60.826,60.9371,30836.0
2016-02-03 14:05:00,82.25,82.48,82.22,82.43,27655.0,60.9445,61.1149,60.9223,61.0779,27655.0
2016-02-03 14:10:00,82.41,82.64,82.38,82.54,17210.0,61.0631,61.2335,61.0408,61.1594,17210.0
2016-02-03 14:15:00,82.56,82.65,82.49,82.53,23436.0,61.1742,61.2409,61.1223,61.152,23436.0
2016-02-03 14:20:00,82.51,83.26,82.51,83.23,44053.0,61.1372,61.6929,61.1372,61.6707,44053.0
2016-02-03 14:25:00,83.25,83.63,83.2,83.47,64740.0,61.6855,61.967,61.6484,61.8485,64740.0
2016-02-03 14:30:00,83.47,83.58,83.44,83.52,57838.0,61.8485,61.93,61.8263,61.8855,57838.0
2016-02-03 14:35:00,83.54,83.65,83.33,83.38,51209.0,61.9004,61.9819,61.7448,61.7818,51209.0
2016-02-03 14:40:00,83.38,83.61,83.24,83.55,84895.0,61.7818,61.9522,61.6781,61.9078,84895.0
2016-02-03 14:45:00,83.59,83.78,83.59,83.75,47306.0,61.9374,62.0782,61.9374,62.056,47306.0
2016-02-03 14:50:00,83.71,83.71,83.37,83.45,29076.0,62.0263,62.0263,61.7744,61.8337,29076.0
2016-02-03 14:55:00,83.48,83.77,83.48,83.72,23767.0,61.8559,62.0708,61.8559,62.0337,23767.0
2016-02-03 15:00:00,83.75,83.84,83.62,83.66,32300.0,62.056,62.1227,61.9596,61.9893,32300.0
2016-02-03 15:05:00,83.69,83.95,83.67,83.89,32871.0,62.0115,62.2042,61.9967,62.1597,32871.0
2016-02-03 15:10:00,83.9,84.08,83.89,83.92,34961.0,62.1671,62.3005,62.1597,62.1819,34961.0
2016-02-03 15:15:00,83.95,83.97,83.8,83.92,36037.0,62.2042,62.219,62.093,62.1819,36037.0
2016-02-03 15:20:00,83.89,83.92,83.74,83.85,31332.0,62.1597,62.1819,62.0486,62.1301,31332.0
2016-02-03 15:25:00,83.82,83.89,83.54,83.57,29980.0,62.1078,62.1597,61.9004,61.9226,29980.0
2016-02-03 15:30:00,83.57,83.68,83.51,83.59,34376.0,61.9226,62.0041,61.8781,61.9374,34376.0
2016-02-03 15:35:00,83.59,83.63,83.37,83.45,39032.0,61.9374,61.967,61.7744,61.8337,39032.0
2016-02-03 15:40:00,83.46,83.83,83.39,83.82,62881.0,61.8411,62.1152,61.7892,62.1078,62881.0
2016-02-03 15:45:00,83.84,83.89,83.72,83.73,42216.0,62.1227,62.1597,62.0337,62.0411,42216.0
2016-02-03 15:50:00,83.76,83.85,83.7,83.82,50317.0,62.0634,62.1301,62.0189,62.1078,50317.0
2016-02-03 15:55:00,83.82,83.86,83.66,83.84,107400.0,62.1078,62.1375,61.9893,62.1227,107400.0
2016-02-04 09:30:00,83.26,84.2,83.12,83.78,82363.0,61.6929,62.3894,61.5892,62.0782,82363.0
2016-02-04 09:35:00,83.8,84.01,83.52,83.96,72368.0,62.093,62.2486,61.8855,62.2116,72368.0
2016-02-04 09:40:00,83.97,84.24,83.79,83.9,22701.0,62.219,62.419,62.0856,62.1671,22701.0
2016-02-04 09:45:00,83.87,84.43,83.82,84.43,23618.0,62.1449,62.5598,62.1078,62.5598,23618.0
2016-02-04 09:50:00,84.42,84.62,84.34,84.52,143516.0,62.5524,62.7006,62.4931,62.6265,143516.0
2016-02-04 09:55:00,84.51,84.56,84.15,84.16,95119.0,62.6191,62.6561,62.3523,62.3598,95119.0
2016-02-04 10:00:00,84.15,84.2,83.66,83.78,20950.0,62.3523,62.3894,61.9893,62.0782,20950.0
2016-02-04 10:05:00,83.83,84.29,83.79,84.28,25048.0,62.1152,62.4561,62.0856,62.4487,25048.0
2016-02-04 10:10:00,84.28,84.59,84.2,84.52,33914.0,62.4487,62.6784,62.3894,62.6265,33914.0
2016-02-04 10:15:00,84.6,84.92,84.57,84.82,22445.0,62.6858,62.9229,62.6636,62.8488,22445.0
2016-02-04 10:20:00,84.82,84.83,84.64,84.64,12743.0,62.8488,62.8562,62.7154,62.7154,12743.0
2016-02-04 10:25:00,84.61,84.76,84.37,84.45,50722.0,62.6932,62.8043,62.5154,62.5746,50722.0
2016-02-04 10:30:00,84.45,84.8,84.34,84.78,78005.0,62.5746,62.834,62.4931,62.8192,78005.0
2016-02-04 10:35:00,84.78,84.9,84.73,84.77,11144.0,62.8192,62.9081,62.7821,62.8117,11144.0
2016-02-04 10:40:00,84.75,84.89,84.66,84.85,19709.0,62.7969,62.9007,62.7302,62.871,19709.0
2016-02-04 10:45:00,84.85,84.91,84.72,84.87,16460.0,62.871,62.9155,62.7747,62.8858,16460.0
2016-02-04 10:50:00,84.94,84.98,84.79,84.91,26122.0,62.9377,62.9674,62.8266,62.9155,26122.0
2016-02-04 10:55:00,84.92,85.12,84.92,85.07,33037.0,62.9229,63.0711,62.9229,63.034,33037.0
2016-02-04 11:00:00,85.05,85.09,84.79,84.81,16837.0,63.0192,63.0489,62.8266,62.8414,16837.0
2016-02-04 11:05:00,84.79,84.81,84.59,84.63,12822.0,62.8266,62.8414,62.6784,62.708,12822.0
2016-02-04 11:10:00,84.6,84.68,84.54,84.61,14757.0,62.6858,62.7451,62.6413,62.6932,14757.0
2016-02-04 11:15:00,84.61,84.69,84.41,84.41,19501.0,62.6932,62.7525,62.545,62.545,19501.0
2016-02-04 11:20:00,84.38,84.61,84.38,84.6,11967.0,62.5228,62.6932,62.5228,62.6858,11967.0
2016-02-04 11:25:00,84.59,84.78,84.58,84.6,13260.0,62.6784,62.8192,62.671,62.6858,13260.0
2016-02-04 11:30:00,84.61,84.62,84.36,84.47,11532.0,62.6932,62.7006,62.508,62.5895,11532.0
2016-02-04 11:35:00,84.46,84.56,84.44,84.54,32091.0,62.582,62.6561,62.5672,62.6413,32091.0
2016-02-04 11:40:00,84.52,84.58,84.31,84.36,13200.0,62.6265,62.671,62.4709,62.508,13200.0
2016-02-04 11:45:00,84.37,84.44,84.14,84.43,28545.0,62.5154,62.5672,62.3449,62.5598,28545.0
2016-02-04 11:50:00,84.43,84.62,84.37,84.55,12444.0,62.5598,62.7006,62.5154,62.6487,12444.0
2016-02-04 11:55:00,84.5,84.65,84.42,84.5,16063.0,62.6117,62.7228,62.5524,62.6117,16063.0
2016-02-04 12:00:00,84.51,84.73,84.39,84.73,16973.0,62.6191,62.7821,62.5302,62.7821,16973.0
2016-02-04 12:05:00,84.71,85.01,84.64,84.92,10063.0,62.7673,62.9896,62.7154,62.9229,10063.0
2016-02-04 12:10:00,84.95,85.02,84.8,84.84,7417.0,62.9451,62.997,62.834,62.8636,7417.0
2016-02-04 12:15:00,84.84,85.0,84.8,84.93,11677.0,62.8636,62.9822,62.834,62.9303,11677.0
2016-02-04 12:20:00,84.94,84.98,84.75,84.75,6531.0,62.9377,62.9674,62.7969,62.7969,6531.0
2016-02-04 12:25:00,84.73,84.73,84.54,84.61,6788.0,62.7821,62.7821,62.6413,62.6932,6788.0
2016-02-04 12:30:00,84.63,84.66,84.53,84.59,7237.0,62.708,62.7302,62.6339,62.6784,7237.0
2016-02-04 12:35:00,84.69,84.89,84.65,84.85,8409.0,62.7525,62.9007,62.7228,62.871,8409.0
2016-02-04 12:40:00,84.87,84.97,84.68,84.75,9111.0,62.8858,62.9599,62.7451,62.7969,9111.0
2016-02-04 12:45:00,84.77,84.83,84.62,84.8,8634.0,62.8117,62.8562,62.7006,62.834,8634.0
2016-02-04 12:50:00,84.84,84.9,84.68,84.7,13097.0,62.8636,62.9081,62.7451,62.7599,13097.0
2016-02-04 12:55:00,84.67,84.7,84.56,84.64,10682.0,62.7377,62.7599,62.6561,62.7154,10682.0
2016-02-04 13:00:00,84.63,84.77,84.62,84.77,16290.0,62.708,62.8117,62.7006,62.8117,16290.0
2016-02-04 13:05:00,84.76,84.88,84.69,84.85,13563.0,62.8043,62.8933,62.7525,62.871,13563.0
2016-02-04 13:10:00,84.83,85.04,84.77,84.77,13360.0,62.8562,63.0118,62.8117,62.8117,13360.0
2016-02-04 13:15:00,84.8,84.86,84.67,84.67,13460.0,62.834,62.8784,62.7377,62.7377,13460.0
2016-02-04 13:20:00,84.63,84.77,84.62,84.62,10244.0,62.708,62.8117,62.7006,62.7006,10244.0
2016-02-04 13:25:00,84.61,84.67,84.53,84.61,7804.0,62.6932,62.7377,62.6339,62.6932,7804.0
2016-02-04 13:30:00,84.6,84.76,84.6,84.62,7421.0,62.6858,62.8043,62.6858,62.7006,7421.0
2016-02-04 13:35:00,84.65,84.69,84.5,84.54,13899.0,62.7228,62.7525,62.6117,62.6413,13899.0
2016-02-04 13:40:00,84.52,84.52,84.36,84.45,12808.0,62.6265,62.6265,62.508,62.5746,12808.0
2016-02-04 13:45:00,84.41,84.41,84.18,84.18,9631.0,62.545,62.545,62.3746,62.3746,9631.0
2016-02-04 13:50:00,84.19,84.26,84.15,84.23,10010.0,62.382,62.4339,62.3523,62.4116,10010.0
2016-02-04 13:55:00,84.22,84.34,84.15,84.3,13400.0,62.4042,62.4931,62.3523,62.4635,13400.0
2016-02-04 14:00:00,84.3,84.31,84.08,84.09,16897.0,62.4635,62.4709,62.3005,62.3079,16897.0
2016-02-04 14:05:00,84.08,84.18,83.98,84.09,10234.0,62.3005,62.3746,62.2264,62.3079,10234.0
2016-02-04 14:10:00,84.07,84.24,84.01,84.24,11029.0,62.2931,62.419,62.2486,62.419,11029.0
2016-02-04 14:15:00,84.21,84.36,84.18,84.23,9100.0,62.3968,62.508,62.3746,62.4116,9100.0
2016-02-04 14:20:00,84.21,84.31,84.14,84.22,16143.0,62.3968,62.4709,62.3449,62.4042,16143.0
2016-02-04 14:25:00,84.22,84.3,84.04,84.05,9684.0,62.4042,62.4635,62.2708,62.2783,9684.0
2016-02-04 14:30:00,84.01,84.2,84.0,84.16,11759.0,62.2486,62.3894,62.2412,62.3598,11759.0
2016-02-04 14:35:00,84.17,84.31,84.1,84.15,17073.0,62.3672,62.4709,62.3153,62.3523,17073.0
2016-02-04 14:40:00,84.15,84.39,84.15,84.32,13324.0,62.3523,62.5302,62.3523,62.4783,13324.0
2016-02-04 14:45:00,84.26,84.34,84.21,84.3,20958.0,62.4339,62.4931,62.3968,62.4635,20958.0
2016-02-04 14:50:00,84.33,84.36,84.16,84.16,10370.0,62.4857,62.508,62.3598,62.3598,10370.0
2016-02-04 14:55:00,84.2,84.54,84.2,84.53,15888.0,62.3894,62.6413,62.3894,62.6339,15888.0
2016-02-04 15:00:00,84.52,84.57,84.43,84.48,11845.0,62.6265,62.6636,62.5598,62.5969,11845.0
2016-02-04 15:05:00,84.45,84.49,84.32,84.46,14236.0,62.5746,62.6043,62.4783,62.582,14236.0
2016-02-04 15:10:00,84.48,84.64,84.41,84.64,18224.0,62.5969,62.7154,62.545,62.7154,18224.0
2016-02-04 15:15:00,84.65,84.69,84.42,84.45,22759.0,62.7228,62.7525,62.5524,62.5746,22759.0
2016-02-04 15:20:00,84.45,84.64,84.45,84.57,12061.0,62.5746,62.7154,62.5746,62.6636,12061.0
2016-02-04 15:25:00,84.56,84.58,84.33,84.35,11398.0,62.6561,62.671,62.4857,62.5005,11398.0
2016-02-04 15:30:00,84.37,84.64,84.37,84.49,24822.0,62.5154,62.7154,62.5154,62.6043,24822.0
2016-02-04 15:35:00,84.49,84.73,84.47,84.7,28953.0,62.6043,62.7821,62.5895,62.7599,28953.0
2016-02-04 15:40:00,84.71,84.92,84.66,84.9,20717.0,62.7673,62.9229,62.7302,62.9081,20717.0
2016-02-04 15:45:00,84.89,84.89,84.77,84.83,36068.0,62.9007,62.9007,62.8117,62.8562,36068.0
2016-02-04 15:50:00,84.84,84.87,84.74,84.86,34277.0,62.8636,62.8858,62.7895,62.8784,34277.0
2016-02-04 15:55:00,84.88,84.97,84.84,84.89,72730.0,62.8933,62.9599,62.8636,62.9007,72730.0
2016-02-05 09:30:00,85.19,85.5,84.97,85.45,52413.0,63.123,63.3527,62.9599,63.3156,52413.0
2016-02-05 09:35:00,85.41,85.63,85.19,85.56,47580.0,63.286,63.449,63.123,63.3971,47580.0
2016-02-05 09:40:00,85.56,85.68,85.37,85.51,70664.0,63.3971,63.486,63.2563,63.3601,70664.0
2016-02-05 09:45:00,85.45,85.46,84.84,85.07,20376.0,63.3156,63.323,62.8636,63.034,20376.0
2016-02-05 09:50:00,85.05,85.3,85.02,85.3,10768.0,63.0192,63.2045,62.997,63.2045,10768.0
2016-02-05 09:55:00,85.28,85.6,85.24,85.5,11082.0,63.1896,63.4268,63.16,63.3527,11082.0
2016-02-05 10:00:00,85.5,85.71,85.46,85.56,32872.0,63.3527,63.5083,63.323,63.3971,32872.0
2016-02-05 10:05:00,85.54,85.6,85.38,85.38,15751.0,63.3823,63.4268,63.2637,63.2637,15751.0
2016-02-05 10:10:00,85.38,85.58,85.34,85.36,18395.0,63.2637,63.4119,63.2341,63.2489,18395.0
2016-02-05 10:15:00,85.33,85.55,85.27,85.47,16723.0,63.2267,63.3897,63.1822,63.3304,16723.0
2016-02-05 10:20:00,85.44,85.6,85.28,85.29,22760.0,63.3082,63.4268,63.1896,63.1971,22760.0
2016-02-05 10:25:00,85.29,85.37,84.95,85.1,30822.0,63.1971,63.2563,62.9451,63.0563,30822.0
2016-02-05 10:30:00,85.1,85.1,84.88,84.94,79338.0,63.0563,63.0563,62.8933,62.9377,79338.0
2016-02-05 10:35:00,84.96,85.09,84.95,85.04,37698.0,62.9525,63.0489,62.9451,63.0118,37698.0
2016-02-05 10:40:00,85.03,85.1,85.0,85.0,54928.0,63.0044,63.0563,62.9822,62.9822,54928.0
2016-02-05 10:45:00,84.97,84.97,84.67,84.7,49921.0,62.9599,62.9599,62.7377,62.7599,49921.0
2016-02-05 10:50:00,84.72,84.72,84.54,84.58,23375.0,62.7747,62.7747,62.6413,62.671,23375.0
2016-02-05 10:55:00,84.54,84.65,84.38,84.4,23265.0,62.6413,62.7228,62.5228,62.5376,23265.0
2016-02-05 11:00:00,84.43,84.52,84.31,84.33,35539.0,62.5598,62.6265,62.4709,62.4857,35539.0
2016-02-05 11:05:00,84.33,84.38,84.26,84.32,28658.0,62.4857,62.5228,62.4339,62.4783,28658.0
2016-02-05 11:10:00,84.31,84.37,84.22,84.32,36089.0,62.4709,62.5154,62.4042,62.4783,36089.0
2016-02-05 11:15:00,84.29,84.41,84.19,84.22,15817.0,62.4561,62.545,62.382,62.4042,15817.0
2016-02-05 11:20:00,84.2,84.24,84.0,84.04,26897.0,62.3894,62.419,62.2412,62.2708,26897.0
2016-02-05 11:25:00,84.03,84.1,83.87,84.02,30531.0,62.2634,62.3153,62.1449,62.256,30531.0
2016-02-05 11:30:00,84.02,84.06,83.77,83.82,37505.0,62.256,62.2857,62.0708,62.1078,37505.0
2016-02-05 11:35:00,83.82,83.82,83.59,83.59,26187.0,62.1078,62.1078,61.9374,61.9374,26187.0
2016-02-05 11:40:00,83.61,83.81,83.61,83.78,25428.0,61.9522,62.1004,61.9522,62.0782,25428.0
2016-02-05 11:45:00,83.77,83.91,83.69,83.89,21916.0,62.0708,62.1745,62.0115,62.1597,21916.0
2016-02-05 11:50:00,83.94,84.09,83.9,84.09,22040.0,62.1967,62.3079,62.1671,62.3079,22040.0
2016-02-05 11:55:00,84.08,84.08,83.83,84.02,22164.0,62.3005,62.3005,62.1152,62.256,22164.0
2016-02-05 12:00:00,84.04,84.06,83.88,83.9,33935.0,62.2708,62.2857,62.1523,62.1671,33935.0
2016-02-05 12:05:00,83.9,84.01,83.74,83.79,25153.0,62.1671,62.2486,62.0486,62.0856,25153.0
2016-02-05 12:10:00,83.78,83.82,83.6,83.65,38584.0,62.0782,62.1078,61.9448,61.9819,38584.0
2016-02-05 12:15:00,83.64,83.7,83.57,83.67,60624.0,61.9745,62.0189,61.9226,61.9967,60624.0
2016-02-05 12:20:00,83.67,83.81,83.66,83.76,60930.0,61.9967,62.1004,61.9893,62.0634,60930.0
2016-02-05 12:25:00,83.75,83.84,83.74,83.84,73107.0,62.056,62.1227,62.0486,62.1227,73107.0
2016-02-05 12:30:00,83.81,83.86,83.76,83.82,28032.0,62.1004,62.1375,62.0634,62.1078,28032.0
2016-02-05 12:35:00,83.83,84.02,83.81,83.96,25270.0,62.1152,62.256,62.1004,62.2116,25270.0
2016-02-05 12:40:00,83.96,84.02,83.9,84.02,17382.0,62.2116,62.256,62.1671,62.256,17382.0
2016-02-05 12:45:00,84.0,84.05,83.95,83.96,23318.0,62.2412,62.2783,62.2042,62.2116,23318.0
2016-02-05 12:50:00,83.97,83.97,83.78,83.79,50628.0,62.219,62.219,62.0782,62.0856,50628.0
2016-02-05 12:55:00,83.77,83.85,83.67,83.79,27458.0,62.0708,62.1301,61.9967,62.0856,27458.0
2016-02-05 13:00:00,83.79,83.82,83.65,83.74,32350.0,62.0856,62.1078,61.9819,62.0486,32350.0
2016-02-05 13:05:00,83.74,83.98,83.73,83.92,11532.0,62.0486,62.2264,62.0411,62.1819,11532.0
2016-02-05 13:10:00,83.9,83.95,83.83,83.87,17393.0,62.1671,62.2042,62.1152,62.1449,17393.0
2016-02-05 13:15:00,83.86,83.98,83.81,83.91,14024.0,62.1375,62.2264,62.1004,62.1745,14024.0
2016-02-05 13:20:00,83.92,83.92,83.82,83.86,47407.0,62.1819,62.1819,62.1078,62.1375,47407.0
2016-02-05 13:25:00,83.86,83.91,83.82,83.86,23203.0,62.1375,62.1745,62.1078,62.1375,23203.0
2016-02-05 13:30:00,83.85,83.97,83.75,83.9,18572.0,62.1301,62.219,62.056,62.1671,18572.0
2016-02-05 13:35:00,83.9,83.93,83.8,83.8,16607.0,62.1671,62.1893,62.093,62.093,16607.0
2016-02-05 13:40:00,83.81,83.84,83.74,83.82,57553.0,62.1004,62.1227,62.0486,62.1078,57553.0
2016-02-05 13:45:00,83.82,83.85,83.58,83.61,15078.0,62.1078,62.1301,61.93,61.9522,15078.0
2016-02-05 13:50:00,83.61,83.69,83.57,83.69,11193.0,61.9522,62.0115,61.9226,62.0115,11193.0
2016-02-05 13:55:00,83.71,83.84,83.71,83.83,14938.0,62.0263,62.1227,62.0263,62.1152,14938.0
2016-02-05 14:00:00,83.8,83.91,83.71,83.81,18288.0,62.093,62.1745,62.0263,62.1004,18288.0
2016-02-05 14:05:00,83.82,83.84,83.64,83.74,12778.0,62.1078,62.1227,61.9745,62.0486,12778.0
2016-02-05 14:10:00,83.73,83.73,83.47,83.47,14848.0,62.0411,62.0411,61.8485,61.8485,14848.0
2016-02-05 14:15:00,83.47,83.54,83.38,83.53,16268.0,61.8485,61.9004,61.7818,61.893,16268.0
2016-02-05 14:20:00,83.54,83.67,83.45,83.61,16793.0,61.9004,61.9967,61.8337,61.9522,16793.0
2016-02-05 14:25:00,83.59,83.59,83.48,83.49,29185.0,61.9374,61.9374,61.8559,61.8633,29185.0
2016-02-05 14:30:00,83.48,83.6,83.48,83.57,25876.0,61.8559,61.9448,61.8559,61.9226,25876.0
2016-02-05 14:35:00,83.57,83.67,83.55,83.64,16830.0,61.9226,61.9967,61.9078,61.9745,16830.0
2016-02-05 14:40:00,83.65,83.65,83.52,83.52,21733.0,61.9819,61.9819,61.8855,61.8855,21733.0
2016-02-05 14:45:00,83.54,83.58,83.49,83.54,65000.0,61.9004,61.93,61.8633,61.9004,65000.0
2016-02-05 14:50:00,83.54,83.57,83.45,83.46,30408.0,61.9004,61.9226,61.8337,61.8411,30408.0
2016-02-05 14:55:00,83.47,83.51,83.39,83.41,22423.0,61.8485,61.8781,61.7892,61.804,22423.0
2016-02-05 15:00:00,83.42,83.42,83.24,83.28,31643.0,61.8114,61.8114,61.6781,61.7077,31643.0
2016-02-05 15:05:00,83.29,83.47,83.28,83.42,30111.0,61.7151,61.8485,61.7077,61.8114,30111.0
2016-02-05 15:10:00,83.43,83.45,83.35,83.4,40498.0,61.8189,61.8337,61.7596,61.7966,40498.0
2016-02-05 15:15:00,83.41,83.56,83.4,83.54,83507.0,61.804,61.9152,61.7966,61.9004,83507.0
2016-02-05 15:20:00,83.54,83.55,83.45,83.5,46226.0,61.9004,61.9078,61.8337,61.8707,46226.0
2016-02-05 15:25:00,83.49,83.49,83.37,83.46,38990.0,61.8633,61.8633,61.7744,61.8411,38990.0
2016-02-05 15:30:00,83.45,83.51,83.4,83.5,64579.0,61.8337,61.8781,61.7966,61.8707,64579.0
2016-02-05 15:35:00,83.51,83.55,83.33,83.35,66046.0,61.8781,61.9078,61.7448,61.7596,66046.0
2016-02-05 15:40:00,83.34,83.5,83.28,83.49,49274.0,61.7522,61.8707,61.7077,61.8633,49274.0
2016-02-05 15:45:00,83.48,83.54,83.39,83.4,62297.0,61.8559,61.9004,61.7892,61.7966,62297.0
2016-02-05 15:50:00,83.39,83.42,83.27,83.29,60505.0,61.7892,61.8114,61.7003,61.7151,60505.0
2016-02-05 15:55:00,83.29,83.57,83.26,83.56,226374.0,61.7151,61.9226,61.6929,61.9152,226374.0
2016-02-08 09:30:00,82.45,82.52,81.9,81.97,49502.0,61.0927,61.1446,60.6852,60.737,49502.0
2016-02-08 09:35:00,81.9,81.99,81.63,81.84,38509.0,60.6852,60.7519,60.4851,60.6407,38509.0
2016-02-08 09:40:00,81.84,82.36,81.84,82.26,53013.0,60.6407,61.026,60.6407,60.9519,53013.0
2016-02-08 09:45:00,82.27,82.4,81.98,82.13,59962.0,60.9593,61.0557,60.7445,60.8556,59962.0
2016-02-08 09:50:00,82.08,82.1,81.63,81.7,60300.0,60.8185,60.8334,60.4851,60.537,60300.0
2016-02-08 09:55:00,81.7,81.98,81.64,81.9,25754.0,60.537,60.7445,60.4925,60.6852,25754.0
2016-02-08 10:00:00,81.86,82.13,81.85,82.12,42405.0,60.6555,60.8556,60.6481,60.8482,42405.0
2016-02-08 10:05:00,82.12,82.24,81.88,81.9,24181.0,60.8482,60.9371,60.6704,60.6852,24181.0
2016-02-08 10:10:00,81.9,81.98,81.78,81.92,41785.0,60.6852,60.7445,60.5963,60.7,41785.0
2016-02-08 10:15:00,81.93,81.99,81.81,81.84,30177.0,60.7074,60.7519,60.6185,60.6407,30177.0
2016-02-08 10:20:00,81.84,82.12,81.78,82.1,42252.0,60.6407,60.8482,60.5963,60.8334,42252.0
2016-02-08 10:25:00,82.12,82.21,81.96,82.01,35587.0,60.8482,60.9149,60.7296,60.7667,35587.0
2016-02-08 10:30:00,81.98,82.27,81.96,82.22,32585.0,60.7445,60.9593,60.7296,60.9223,32585.0
2016-02-08 10:35:00,82.17,82.19,81.89,81.98,34049.0,60.8852,60.9001,60.6778,60.7445,34049.0
2016-02-08 10:40:00,82.01,82.01,81.71,81.87,30102.0,60.7667,60.7667,60.5444,60.6629,30102.0
2016-02-08 10:45:00,81.86,81.93,81.71,81.87,26005.0,60.6555,60.7074,60.5444,60.6629,26005.0
2016-02-08 10:50:00,81.82,81.84,81.7,81.76,38122.0,60.6259,60.6407,60.537,60.5814,38122.0
2016-02-08 10:55:00,81.76,81.78,81.62,81.67,27074.0,60.5814,60.5963,60.4777,60.5148,27074.0
2016-02-08 11:00:00,81.67,81.76,81.48,81.49,33139.0,60.5148,60.5814,60.374,60.3814,33139.0
2016-02-08 11:05:00,81.5,81.59,81.32,81.36,40434.0,60.3888,60.4555,60.2554,60.2851,40434.0
2016-02-08 11:10:00,81.39,81.42,81.26,81.33,23736.0,60.3073,60.3295,60.211,60.2628,23736.0
2016-02-08 11:15:00,81.3,81.49,81.29,81.47,38886.0,60.2406,60.3814,60.2332,60.3666,38886.0
2016-02-08 11:20:00,81.45,81.58,81.41,81.43,38385.0,60.3517,60.4481,60.3221,60.3369,38385.0
2016-02-08 11:25:00,81.44,81.57,81.39,81.54,92923.0,60.3443,60.4407,60.3073,60.4184,92923.0
2016-02-08 11:30:00,81.54,81.71,81.48,81.7,19464.0,60.4184,60.5444,60.374,60.537,19464.0
2016-02-08 11:35:00,81.71,81.78,81.64,81.68,31806.0,60.5444,60.5963,60.4925,60.5222,31806.0
2016-02-08 11:40:00,81.68,81.75,81.57,81.57,16079.0,60.5222,60.574,60.4407,60.4407,16079.0
2016-02-08 11:45:00,81.56,81.57,81.39,81.52,19226.0,60.4332,60.4407,60.3073,60.4036,19226.0
2016-02-08 11:50:00,81.51,81.68,81.48,81.55,15484.0,60.3962,60.5222,60.374,60.4258,15484.0
2016-02-08 11:55:00,81.56,81.86,81.51,81.85,18794.0,60.4332,60.6555,60.3962,60.6481,18794.0
2016-02-08 12:00:00,81.86,81.91,81.77,81.78,7904.0,60.6555,60.6926,60.5888,60.5963,7904.0
2016-02-08 12:05:00,81.77,81.94,81.75,81.9,16046.0,60.5888,60.7148,60.574,60.6852,16046.0
2016-02-08 12:10:00,81.9,81.92,81.79,81.84,11995.0,60.6852,60.7,60.6037,60.6407,11995.0
2016-02-08 12:15:00,81.84,81.95,81.76,81.92,33710.0,60.6407,60.7222,60.5814,60.7,33710.0
2016-02-08 12:20:00,81.93,82.02,81.86,82.01,17329.0,60.7074,60.7741,60.6555,60.7667,17329.0
2016-02-08 12:25:00,82.0,82.0,81.89,81.96,23932.0,60.7593,60.7593,60.6778,60.7296,23932.0
2016-02-08 12:30:00,81.97,82.11,81.97,82.05,31539.0,60.737,60.8408,60.737,60.7963,31539.0
2016-02-08 12:35:00,82.07,82.1,81.92,81.94,63569.0,60.8111,60.8334,60.7,60.7148,63569.0
2016-02-08 12:40:00,81.92,82.04,81.92,81.97,26081.0,60.7,60.7889,60.7,60.737,26081.0
2016-02-08 12:45:00,81.99,81.99,81.84,81.93,53924.0,60.7519,60.7519,60.6407,60.7074,53924.0
2016-02-08 12:50:00,81.94,82.05,81.88,81.88,16115.0,60.7148,60.7963,60.6704,60.6704,16115.0
2016-02-08 12:55:00,81.83,81.83,81.58,81.63,36481.0,60.6333,60.6333,60.4481,60.4851,36481.0
2016-02-08 13:00:00,81.61,81.63,81.47,81.5,12938.0,60.4703,60.4851,60.3666,60.3888,12938.0
2016-02-08 13:05:00,81.5,81.56,81.46,81.52,8820.0,60.3888,60.4332,60.3591,60.4036,8820.0
2016-02-08 13:10:00,81.52,81.62,81.47,81.51,8335.0,60.4036,60.4777,60.3666,60.3962,8335.0
2016-02-08 13:15:00,81.47,81.52,81.44,81.46,18193.0,60.3666,60.4036,60.3443,60.3591,18193.0
2016-02-08 13:20:00,81.46,81.48,81.39,81.41,16193.0,60.3591,60.374,60.3073,60.3221,16193.0
2016-02-08 13:25:00,81.4,81.52,81.34,81.52,36275.0,60.3147,60.4036,60.2702,60.4036,36275.0
2016-02-08 13:30:00,81.51,81.63,81.46,81.54,18216.0,60.3962,60.4851,60.3591,60.4184,18216.0
2016-02-08 13:35:00,81.53,81.53,81.43,81.45,24988.0,60.411,60.411,60.3369,60.3517,24988.0
2016-02-08 13:40:00,81.44,81.47,81.31,81.31,38749.0,60.3443,60.3666,60.248,60.248,38749.0
2016-02-08 13:45:00,81.3,81.34,81.16,81.22,22603.0,60.2406,60.2702,60.1369,60.1813,22603.0
2016-02-08 13:50:00,81.22,81.27,81.04,81.15,24357.0,60.1813,60.2184,60.0479,60.1294,24357.0
2016-02-08 13:55:00,81.14,81.17,80.96,80.99,42539.0,60.122,60.1443,59.9887,60.0109,42539.0
2016-02-08 14:00:00,81.0,81.12,80.96,81.12,73895.0,60.0183,60.1072,59.9887,60.1072,73895.0
2016-02-08 14:05:00,81.11,81.11,80.93,80.96,23425.0,60.0998,60.0998,59.9664,59.9887,23425.0
2016-02-08 14:10:00,80.94,80.99,80.76,80.76,30665.0,59.9738,60.0109,59.8405,59.8405,30665.0
2016-02-08 14:15:00,80.78,80.93,80.77,80.89,30671.0,59.8553,59.9664,59.8479,59.9368,30671.0
2016-02-08 14:20:00,80.89,81.04,80.89,80.92,30106.0,59.9368,60.0479,59.9368,59.959,30106.0
2016-02-08 14:25:00,80.91,81.08,80.9,80.95,29811.0,59.9516,60.0776,59.9442,59.9813,29811.0
2016-02-08 14:30:00,80.94,80.97,80.72,80.83,33623.0,59.9738,59.9961,59.8108,59.8923,33623.0
2016-02-08 14:35:00,80.82,80.93,80.8,80.8,26284.0,59.8849,59.9664,59.8701,59.8701,26284.0
2016-02-08 14:40:00,80.82,80.95,80.78,80.93,26572.0,59.8849,59.9813,59.8553,59.9664,26572.0
2016-02-08 14:45:00,80.95,81.13,80.94,81.03,26609.0,59.9813,60.1146,59.9738,60.0405,26609.0
2016-02-08 14:50:00,81.03,81.12,80.93,81.12,22235.0,60.0405,60.1072,59.9664,60.1072,22235.0
2016-02-08 14:55:00,81.14,81.19,81.09,81.12,18464.0,60.122,60.1591,60.085,60.1072,18464.0
2016-02-08 15:00:00,81.11,81.27,81.09,81.23,40382.0,60.0998,60.2184,60.085,60.1887,40382.0
2016-02-08 15:05:00,81.22,81.35,81.2,81.25,32710.0,60.1813,60.2776,60.1665,60.2035,32710.0
2016-02-08 15:10:00,81.25,81.54,81.24,81.54,43550.0,60.2035,60.4184,60.1961,60.4184,43550.0
2016-02-08 15:15:00,81.53,81.63,81.45,81.56,53090.0,60.411,60.4851,60.3517,60.4332,53090.0
2016-02-08 15:20:00,81.56,81.63,81.49,81.54,66657.0,60.4332,60.4851,60.3814,60.4184,66657.0
2016-02-08 15:25:00,81.54,81.61,81.41,81.48,38543.0,60.4184,60.4703,60.3221,60.374,38543.0
2016-02-08 15:30:00,81.48,81.72,81.47,81.69,80031.0,60.374,60.5518,60.3666,60.5296,80031.0
2016-02-08 15:35:00,81.69,81.71,81.59,81.66,44519.0,60.5296,60.5444,60.4555,60.5073,44519.0
2016-02-08 15:40:00,81.67,81.93,81.67,81.87,65146.0,60.5148,60.7074,60.5148,60.6629,65146.0
2016-02-08 15:45:00,81.87,82.17,81.86,81.94,88198.0,60.6629,60.8852,60.6555,60.7148,88198.0
2016-02-08 15:50:00,81.93,81.96,81.67,81.71,62262.0,60.7074,60.7296,60.5148,60.5444,62262.0
2016-02-08 15:55:00,81.71,81.83,81.65,81.79,111821.0,60.5444,60.6333,60.4999,60.6037,111821.0
2016-02-09 09:30:00,80.48,80.88,80.28,80.8,89655.0,59.633,59.9294,59.4848,59.8701,89655.0
2016-02-09 09:35:00,80.83,81.14,80.69,81.12,44200.0,59.8923,60.122,59.7886,60.1072,44200.0
2016-02-09 09:40:00,81.1,81.11,80.73,81.1,71034.0,60.0924,60.0998,59.8182,60.0924,71034.0
2016-02-09 09:45:00,81.05,81.55,81.02,81.51,51313.0,60.0554,60.4258,60.0331,60.3962,51313.0
2016-02-09 09:50:00,81.56,81.81,81.45,81.8,29329.0,60.4332,60.6185,60.3517,60.6111,29329.0
2016-02-09 09:55:00,81.75,81.76,81.54,81.7,22103.0,60.574,60.5814,60.4184,60.537,22103.0
2016-02-09 10:00:00,81.71,81.77,81.52,81.76,68693.0,60.5444,60.5888,60.4036,60.5814,68693.0
2016-02-09 10:05:00,81.74,81.97,81.54,81.89,92492.0,60.5666,60.737,60.4184,60.6778,92492.0
2016-02-09 10:10:00,81.88,81.89,81.7,81.76,24012.0,60.6704,60.6778,60.537,60.5814,24012.0
2016-02-09 10:15:00,81.76,81.79,81.54,81.67,44900.0,60.5814,60.6037,60.4184,60.5148,44900.0
2016-02-09 10:20:00,81.65,81.86,81.57,81.82,50685.0,60.4999,60.6555,60.4407,60.6259,50685.0
2016-02-09 10:25:00,81.8,81.81,81.59,81.74,32947.0,60.6111,60.6185,60.4555,60.5666,32947.0
2016-02-09 10:30:00,81.72,81.72,81.4,81.45,24461.0,60.5518,60.5518,60.3147,60.3517,24461.0
2016-02-09 10:35:00,81.43,81.63,81.39,81.58,16653.0,60.3369,60.4851,60.3073,60.4481,16653.0
2016-02-09 10:40:00,81.59,81.6,81.27,81.3,38319.0,60.4555,60.4629,60.2184,60.2406,38319.0
2016-02-09 10:45:00,81.27,81.43,81.26,81.27,33492.0,60.2184,60.3369,60.211,60.2184,33492.0
2016-02-09 10:50:00,81.28,81.3,81.05,81.05,27184.0,60.2258,60.2406,60.0554,60.0554,27184.0
2016-02-09 10:55:00,81.1,81.2,81.05,81.13,22214.0,60.0924,60.1665,60.0554,60.1146,22214.0
2016-02-09 11:00:00,81.08,81.37,81.04,81.29,72815.0,60.0776,60.2925,60.0479,60.2332,72815.0
2016-02-09 11:05:00,81.31,81.47,81.27,81.47,32412.0,60.248,60.3666,60.2184,60.3666,32412.0
2016-02-09 11:10:00,81.48,81.78,81.43,81.71,54542.0,60.374,60.5963,60.3369,60.5444,54542.0
2016-02-09 11:15:00,81.72,81.8,81.53,81.66,32168.0,60.5518,60.6111,60.411,60.5073,32168.0
2016-02-09 11:20:00,81.66,82.0,81.66,82.0,51354.0,60.5073,60.7593,60.5073,60.7593,51354.0
2016-02-09 11:25:00,81.97,82.04,81.88,81.93,65011.0,60.737,60.7889,60.6704,60.7074,65011.0
2016-02-09 11:30:00,81.92,82.0,81.79,81.9,36024.0,60.7,60.7593,60.6037,60.6852,36024.0
2016-02-09 11:35:00,81.92,81.96,81.77,81.83,33425.0,60.7,60.7296,60.5888,60.6333,33425.0
2016-02-09 11:40:00,81.8,82.06,81.8,82.05,33145.0,60.6111,60.8037,60.6111,60.7963,33145.0
2016-02-09 11:45:00,82.06,82.09,81.9,81.91,34641.0,60.8037,60.826,60.6852,60.6926,34641.0
2016-02-09 11:50:00,81.89,81.93,81.65,81.69,19545.0,60.6778,60.7074,60.4999,60.5296,19545.0
2016-02-09 11:55:00,81.69,81.74,81.63,81.66,43975.0,60.5296,60.5666,60.4851,60.5073,43975.0
2016-02-09 12:00:00,81.67,81.8,81.63,81.79,34893.0,60.5148,60.6111,60.4851,60.6037,34893.0
2016-02-09 12:05:00,81.78,81.87,81.7,81.84,22676.0,60.5963,60.6629,60.537,60.6407,22676.0
2016-02-09 12:10:00,81.83,81.84,81.72,81.73,15841.0,60.6333,60.6407,60.5518,60.5592,15841.0
2016-02-09 12:15:00,81.75,81.79,81.66,81.68,21599.0,60.574,60.6037,60.5073,60.5222,21599.0
2016-02-09 12:20:00,81.67,81.76,81.67,81.73,40633.0,60.5148,60.5814,60.5148,60.5592,40633.0
2016-02-09 12:25:00,81.76,81.91,81.71,81.83,35929.0,60.5814,60.6926,60.5444,60.6333,35929.0
2016-02-09 12:30:00,81.79,81.87,81.75,81.85,24967.0,60.6037,60.6629,60.574,60.6481,24967.0
2016-02-09 12:35:00,81.85,81.98,81.81,81.85,33034.0,60.6481,60.7445,60.6185,60.6481,33034.0
2016-02-09 12:40:00,81.87,81.91,81.74,81.84,19617.0,60.6629,60.6926,60.5666,60.6407,19617.0
2016-02-09 12:45:00,81.84,81.86,81.68,81.68,13616.0,60.6407,60.6555,60.5222,60.5222,13616.0
2016-02-09 12:50:00,81.7,81.85,81.65,81.8,15792.0,60.537,60.6481,60.4999,60.6111,15792.0
2016-02-09 12:55:00,81.8,81.86,81.74,81.77,23986.0,60.6111,60.6555,60.5666,60.5888,23986.0
2016-02-09 13:00:00,81.77,81.82,81.68,81.7,25224.0,60.5888,60.6259,60.5222,60.537,25224.0
2016-02-09 13:05:00,81.7,81.7,81.54,81.57,20673.0,60.537,60.537,60.4184,60.4407,20673.0
2016-02-09 13:10:00,81.51,81.51,81.37,81.41,25952.0,60.3962,60.3962,60.2925,60.3221,25952.0
2016-02-09 13:15:00,81.42,81.49,81.37,81.49,50051.0,60.3295,60.3814,60.2925,60.3814,50051.0
2016-02-09 13:20:00,81.49,81.63,81.41,81.55,17814.0,60.3814,60.4851,60.3221,60.4258,17814.0
2016-02-09 13:25:00,81.56,81.62,81.52,81.62,16012.0,60.4332,60.4777,60.4036,60.4777,16012.0
2016-02-09 13:30:00,81.62,81.79,81.62,81.65,27648.0,60.4777,60.6037,60.4777,60.4999,27648.0
2016-02-09 13:35:00,81.66,81.69,81.47,81.51,18917.0,60.5073,60.5296,60.3666,60.3962,18917.0
2016-02-09 13:40:00,81.5,81.62,81.47,81.62,126027.0,60.3888,60.4777,60.3666,60.4777,126027.0
2016-02-09 13:45:00,81.62,81.7,81.46,81.5,54260.0,60.4777,60.537,60.3591,60.3888,54260.0
2016-02-09 13:50:00,81.49,81.57,81.4,81.56,25012.0,60.3814,60.4407,60.3147,60.4332,25012.0
2016-02-09 13:55:00,81.56,81.67,81.5,81.56,19636.0,60.4332,60.5148,60.3888,60.4332,19636.0
2016-02-09 14:00:00,81.53,81.65,81.53,81.59,10310.0,60.411,60.4999,60.411,60.4555,10310.0
2016-02-09 14:05:00,81.57,81.96,81.55,81.94,58033.0,60.4407,60.7296,60.4258,60.7148,58033.0
2016-02-09 14:10:00,81.97,82.04,81.87,81.93,35149.0,60.737,60.7889,60.6629,60.7074,35149.0
2016-02-09 14:15:00,81.95,82.07,81.89,81.9,49224.0,60.7222,60.8111,60.6778,60.6852,49224.0
2016-02-09 14:20:00,81.9,82.0,81.83,81.88,53422.0,60.6852,60.7593,60.6333,60.6704,53422.0
2016-02-09 14:25:00,81.88,81.89,81.72,81.8,24600.0,60.6704,60.6778,60.5518,60.6111,24600.0
2016-02-09 14:30:00,81.82,82.0,81.8,81.91,34733.0,60.6259,60.7593,60.6111,60.6926,34733.0
2016-02-09 14:35:00,81.96,82.16,81.94,82.1,108919.0,60.7296,60.8778,60.7148,60.8334,108919.0
2016-02-09 14:40:00,82.1,82.25,82.0,82.24,150068.0,60.8334,60.9445,60.7593,60.9371,150068.0
2016-02-09 14:45:00,82.23,82.25,82.1,82.12,45106.0,60.9297,60.9445,60.8334,60.8482,45106.0
2016-02-09 14:50:00,82.14,82.2,82.08,82.19,53037.0,60.863,60.9075,60.8185,60.9001,53037.0
2016-02-09 14:55:00,82.19,82.25,82.1,82.18,40932.0,60.9001,60.9445,60.8334,60.8926,40932.0
2016-02-09 15:00:00,82.19,82.35,82.17,82.32,41900.0,60.9001,61.0186,60.8852,60.9964,41900.0
2016-02-09 15:05:00,82.33,82.68,82.29,82.51,66895.0,61.0038,61.2631,60.9742,61.1372,66895.0
2016-02-09 15:10:00,82.47,82.54,82.39,82.46,30812.0,61.1075,61.1594,61.0482,61.1001,30812.0
2016-02-09 15:15:00,82.46,82.52,82.2,82.23,70972.0,61.1001,61.1446,60.9075,60.9297,70972.0
2016-02-09 15:20:00,82.21,82.28,82.1,82.18,29799.0,60.9149,60.9667,60.8334,60.8926,29799.0
2016-02-09 15:25:00,82.18,82.26,82.03,82.22,36291.0,60.8926,60.9519,60.7815,60.9223,36291.0
2016-02-09 15:30:00,82.2,82.36,82.15,82.21,33607.0,60.9075,61.026,60.8704,60.9149,33607.0
2016-02-09 15:35:00,82.2,82.46,82.2,82.35,52492.0,60.9075,61.1001,60.9075,61.0186,52492.0
2016-02-09 15:40:00,82.34,82.4,82.01,82.27,31194.0,61.0112,61.0557,60.7667,60.9593,31194.0
2016-02-09 15:45:00,82.25,82.34,82.2,82.26,51402.0,60.9445,61.0112,60.9075,60.9519,51402.0
2016-02-09 15:50:00,82.27,82.34,82.23,82.31,62530.0,60.9593,61.0112,60.9297,60.989,62530.0
2016-02-09 15:55:00,82.3,82.36,82.14,82.2,142834.0,60.9816,61.026,60.863,60.9075,142834.0
2016-02-10 09:30:00,82.74,83.49,82.48,82.81,78398.0,61.3076,61.8633,61.1149,61.3595,78398.0
2016-02-10 09:35:00,82.76,82.93,82.63,82.71,45990.0,61.3224,61.4484,61.2261,61.2854,45990.0
2016-02-10 09:40:00,82.72,82.89,82.36,82.45,24743.0,61.2928,61.4187,61.026,61.0927,24743.0
2016-02-10 09:45:00,82.46,82.88,82.46,82.82,34668.0,61.1001,61.4113,61.1001,61.3669,34668.0
2016-02-10 09:50:00,82.73,82.92,82.6,82.89,45917.0,61.3002,61.441,61.2039,61.4187,45917.0
2016-02-10 09:55:00,82.9,83.09,82.88,83.0,52073.0,61.4261,61.5669,61.4113,61.5002,52073.0
2016-02-10 10:00:00,83.01,83.03,82.77,82.91,17876.0,61.5076,61.5225,61.3298,61.4336,17876.0
2016-02-10 10:05:00,82.93,83.02,82.72,82.93,26890.0,61.4484,61.5151,61.2928,61.4484,26890.0
2016-02-10 10:10:00,83.0,83.08,82.93,83.0,19421.0,61.5002,61.5595,61.4484,61.5002,19421.0
2016-02-10 10:15:00,82.98,83.11,82.94,83.04,35523.0,61.4854,61.5817,61.4558,61.5299,35523.0
2016-02-10 10:20:00,83.06,83.2,82.99,83.17,43797.0,61.5447,61.6484,61.4928,61.6262,43797.0
2016-02-10 10:25:00,83.16,83.24,83.05,83.1,18358.0,61.6188,61.6781,61.5373,61.5743,18358.0
2016-02-10 10:30:00,83.1,83.42,83.1,83.39,63274.0,61.5743,61.8114,61.5743,61.7892,63274.0
2016-02-10 10:35:00,83.36,83.36,83.06,83.13,26126.0,61.767,61.767,61.5447,61.5966,26126.0
2016-02-10 10:40:00,83.12,83.17,83.01,83.12,14992.0,61.5892,61.6262,61.5076,61.5892,14992.0
2016-02-10 10:45:00,83.12,83.13,82.85,82.89,18325.0,61.5892,61.5966,61.3891,61.4187,18325.0
2016-02-10 10:50:00,82.88,82.89,82.62,82.73,20445.0,61.4113,61.4187,61.2187,61.3002,20445.0
2016-02-10 10:55:00,82.73,82.73,82.49,82.6,15854.0,61.3002,61.3002,61.1223,61.2039,15854.0
2016-02-10 11:00:00,82.62,82.66,82.48,82.57,13606.0,61.2187,61.2483,61.1149,61.1816,13606.0
2016-02-10 11:05:00,82.57,82.65,82.35,82.43,20702.0,61.1816,61.2409,61.0186,61.0779,20702.0
2016-02-10 11:10:00,82.44,82.45,82.29,82.34,16834.0,61.0853,61.0927,60.9742,61.0112,16834.0
2016-02-10 11:15:00,82.34,82.43,82.23,82.39,12179.0,61.0112,61.0779,60.9297,61.0482,12179.0
2016-02-10 11:20:00,82.39,82.59,82.34,82.53,10457.0,61.0482,61.1964,61.0112,61.152,10457.0
2016-02-10 11:25:00,82.58,82.58,82.21,82.22,12398.0,61.189,61.189,60.9149,60.9223,12398.0
2016-02-10 11:30:00,82.25,82.37,82.21,82.26,13349.0,60.9445,61.0334,60.9149,60.9519,13349.0
2016-02-10 11:35:00,82.26,82.28,82.04,82.05,11700.0,60.9519,60.9667,60.7889,60.7963,11700.0
2016-02-10 11:40:00,82.02,82.25,81.99,82.25,9329.0,60.7741,60.9445,60.7519,60.9445,9329.0
2016-02-10 11:45:00,82.24,82.38,82.16,82.38,14350.0,60.9371,61.0408,60.8778,61.0408,14350.0
2016-02-10 11:50:00,82.35,82.47,82.25,82.38,14322.0,61.0186,61.1075,60.9445,61.0408,14322.0
2016-02-10 11:55:00,82.39,82.54,82.39,82.45,11759.0,61.0482,61.1594,61.0482,61.0927,11759.0
2016-02-10 12:00:00,82.44,82.5,82.33,82.33,12910.0,61.0853,61.1298,61.0038,61.0038,12910.0
2016-02-10 12:05:00,82.36,82.41,82.26,82.41,7805.0,61.026,61.0631,60.9519,61.0631,7805.0
2016-02-10 12:10:00,82.41,82.41,82.25,82.28,13611.0,61.0631,61.0631,60.9445,60.9667,13611.0
2016-02-10 12:15:00,82.24,82.3,82.13,82.3,18507.0,60.9371,60.9816,60.8556,60.9816,18507.0
2016-02-10 12:20:00,82.31,82.46,82.27,82.34,11799.0,60.989,61.1001,60.9593,61.0112,11799.0
2016-02-10 12:25:00,82.32,82.38,82.28,82.36,5117.0,60.9964,61.0408,60.9667,61.026,5117.0
2016-02-10 12:30:00,82.4,82.48,82.33,82.33,9738.0,61.0557,61.1149,61.0038,61.0038,9738.0
2016-02-10 12:35:00,82.36,82.6,82.36,82.55,8257.0,61.026,61.2039,61.026,61.1668,8257.0
2016-02-10 12:40:00,82.56,82.61,82.53,82.55,15652.0,61.1742,61.2113,61.152,61.1668,15652.0
2016-02-10 12:45:00,82.54,82.61,82.51,82.61,11140.0,61.1594,61.2113,61.1372,61.2113,11140.0
2016-02-10 12:50:00,82.62,82.7,82.59,82.64,6514.0,61.2187,61.2779,61.1964,61.2335,6514.0
2016-02-10 12:55:00,82.63,82.81,82.56,82.74,22429.0,61.2261,61.3595,61.1742,61.3076,22429.0
2016-02-10 13:00:00,82.77,82.8,82.63,82.75,16023.0,61.3298,61.352,61.2261,61.315,16023.0
2016-02-10 13:05:00,82.71,82.75,82.62,82.62,8485.0,61.2854,61.315,61.2187,61.2187,8485.0
2016-02-10 13:10:00,82.63,82.73,82.52,82.52,5000.0,61.2261,61.3002,61.1446,61.1446,5000.0
2016-02-10 13:15:00,82.54,82.58,82.48,82.54,4865.0,61.1594,61.189,61.1149,61.1594,4865.0
2016-02-10 13:20:00,82.6,82.69,82.53,82.53,4867.0,61.2039,61.2705,61.152,61.152,4867.0
2016-02-10 13:25:00,82.52,82.56,82.33,82.39,27148.0,61.1446,61.1742,61.0038,61.0482,27148.0
2016-02-10 13:30:00,82.39,82.42,82.25,82.25,21736.0,61.0482,61.0705,60.9445,60.9445,21736.0
2016-02-10 13:35:00,82.28,82.35,82.26,82.29,6822.0,60.9667,61.0186,60.9519,60.9742,6822.0
2016-02-10 13:40:00,82.31,82.42,82.27,82.42,11271.0,60.989,61.0705,60.9593,61.0705,11271.0
2016-02-10 13:45:00,82.37,82.44,82.34,82.36,4865.0,61.0334,61.0853,61.0112,61.026,4865.0
2016-02-10 13:50:00,82.4,82.4,82.2,82.23,8705.0,61.0557,61.0557,60.9075,60.9297,8705.0
2016-02-10 13:55:00,82.22,82.27,82.2,82.21,9877.0,60.9223,60.9593,60.9075,60.9149,9877.0
2016-02-10 14:00:00,82.23,82.36,82.23,82.32,14245.0,60.9297,61.026,60.9297,60.9964,14245.0
2016-02-10 14:05:00,82.32,82.46,82.32,82.42,12429.0,60.9964,61.1001,60.9964,61.0705,12429.0
2016-02-10 14:10:00,82.42,82.54,82.42,82.52,8345.0,61.0705,61.1594,61.0705,61.1446,8345.0
2016-02-10 14:15:00,82.51,82.52,82.36,82.45,9451.0,61.1372,61.1446,61.026,61.0927,9451.0
2016-02-10 14:20:00,82.44,82.46,82.33,82.38,7361.0,61.0853,61.1001,61.0038,61.0408,7361.0
2016-02-10 14:25:00,82.36,82.36,82.19,82.28,10690.0,61.026,61.026,60.9001,60.9667,10690.0
2016-02-10 14:30:00,82.25,82.42,82.23,82.3,8127.0,60.9445,61.0705,60.9297,60.9816,8127.0
2016-02-10 14:35:00,82.26,82.26,82.18,82.2,6242.0,60.9519,60.9519,60.8926,60.9075,6242.0
2016-02-10 14:40:00,82.15,82.15,81.99,82.08,13199.0,60.8704,60.8704,60.7519,60.8185,13199.0
2016-02-10 14:45:00,82.1,82.12,82.04,82.08,11154.0,60.8334,60.8482,60.7889,60.8185,11154.0
2016-02-10 14:50:00,82.08,82.14,82.01,82.11,15479.0,60.8185,60.863,60.7667,60.8408,15479.0
2016-02-10 14:55:00,82.12,82.25,82.11,82.16,13270.0,60.8482,60.9445,60.8408,60.8778,13270.0
2016-02-10 15:00:00,82.18,82.42,82.18,82.42,16850.0,60.8926,61.0705,60.8926,61.0705,16850.0
2016-02-10 15:05:00,82.42,82.44,82.27,82.28,13855.0,61.0705,61.0853,60.9593,60.9667,13855.0
2016-02-10 15:10:00,82.26,82.35,82.17,82.17,15103.0,60.9519,61.0186,60.8852,60.8852,15103.0
2016-02-10 15:15:00,82.16,82.23,81.94,81.96,20623.0,60.8778,60.9297,60.7148,60.7296,20623.0
2016-02-10 15:20:00,81.94,82.16,81.94,82.11,16254.0,60.7148,60.8778,60.7148,60.8408,16254.0
2016-02-10 15:25:00,82.07,82.17,81.91,81.96,23520.0,60.8111,60.8852,60.6926,60.7296,23520.0
2016-02-10 15:30:00,81.96,82.03,81.87,81.95,36454.0,60.7296,60.7815,60.6629,60.7222,36454.0
2016-02-10 15:35:00,81.93,81.96,81.71,81.72,33041.0,60.7074,60.7296,60.5444,60.5518,33041.0
2016-02-10 15:40:00,81.71,81.78,81.61,81.74,36219.0,60.5444,60.5963,60.4703,60.5666,36219.0
2016-02-10 15:45:00,81.75,81.81,81.61,81.64,45850.0,60.574,60.6185,60.4703,60.4925,45850.0
2016-02-10 15:50:00,81.62,81.65,81.52,81.56,48005.0,60.4777,60.4999,60.4036,60.4332,48005.0
2016-02-10 15:55:00,81.59,81.65,81.47,81.5,110011.0,60.4555,60.4999,60.3666,60.3888,110011.0
2016-02-11 09:30:00,79.2,79.29,78.72,79.2,6405.0,58.6846,58.7513,58.3289,58.6846,6405.0
2016-02-11 09:35:00,79.2,79.47,78.34,78.52,125806.0,58.6846,58.8846,58.0473,58.1807,125806.0
2016-02-11 09:40:00,78.46,78.9,78.36,78.9,67274.0,58.1362,58.4623,58.0622,58.4623,67274.0
2016-02-11 09:45:00,78.9,79.47,78.89,79.2,60222.0,58.4623,58.8846,58.4549,58.6846,60222.0
2016-02-11 09:50:00,79.2,79.76,79.17,79.55,58888.0,58.6846,59.0995,58.6623,58.9439,58888.0
2016-02-11 09:55:00,79.48,79.97,79.38,79.81,73278.0,58.892,59.2551,58.8179,59.1366,73278.0
2016-02-11 10:00:00,79.74,80.06,79.66,79.85,37929.0,59.0847,59.3218,59.0254,59.1662,37929.0
2016-02-11 10:05:00,79.82,80.22,79.82,79.87,50142.0,59.144,59.4404,59.144,59.181,50142.0
2016-02-11 10:10:00,79.83,79.93,79.63,79.92,75217.0,59.1514,59.2255,59.0032,59.2181,75217.0
2016-02-11 10:15:00,79.92,79.93,79.52,79.59,34284.0,59.2181,59.2255,58.9217,58.9735,34284.0
2016-02-11 10:20:00,79.62,79.64,79.34,79.5,69792.0,58.9958,59.0106,58.7883,58.9069,69792.0
2016-02-11 10:25:00,79.49,79.55,79.23,79.25,29933.0,58.8994,58.9439,58.7068,58.7216,29933.0
2016-02-11 10:30:00,79.21,79.53,79.21,79.5,47333.0,58.692,58.9291,58.692,58.9069,47333.0
2016-02-11 10:35:00,79.52,79.64,79.32,79.36,21977.0,58.9217,59.0106,58.7735,58.8031,21977.0
2016-02-11 10:40:00,79.39,79.39,79.16,79.29,29262.0,58.8253,58.8253,58.6549,58.7513,29262.0
2016-02-11 10:45:00,79.29,79.6,79.22,79.44,27747.0,58.7513,58.981,58.6994,58.8624,27747.0
2016-02-11 10:50:00,79.38,79.54,79.34,79.38,33109.0,58.8179,58.9365,58.7883,58.8179,33109.0
2016-02-11 10:55:00,79.38,79.52,79.29,79.39,34532.0,58.8179,58.9217,58.7513,58.8253,34532.0
2016-02-11 11:00:00,79.4,79.55,79.28,79.28,31749.0,58.8328,58.9439,58.7438,58.7438,31749.0
2016-02-11 11:05:00,79.27,79.29,78.86,78.96,61428.0,58.7364,58.7513,58.4326,58.5067,61428.0
2016-02-11 11:10:00,78.99,79.07,78.75,78.79,27942.0,58.529,58.5882,58.3511,58.3808,27942.0
2016-02-11 11:15:00,78.77,79.01,78.67,78.99,32844.0,58.3659,58.5438,58.2919,58.529,32844.0
2016-02-11 11:20:00,79.02,79.16,78.68,78.85,19160.0,58.5512,58.6549,58.2993,58.4252,19160.0
2016-02-11 11:25:00,78.79,78.8,78.46,78.47,57749.0,58.3808,58.3882,58.1362,58.1437,57749.0
2016-02-11 11:30:00,78.47,78.47,78.24,78.28,43473.0,58.1437,58.1437,57.9732,58.0029,43473.0
2016-02-11 11:35:00,78.27,78.44,78.13,78.42,36803.0,57.9955,58.1214,57.8917,58.1066,36803.0
2016-02-11 11:40:00,78.39,78.53,78.25,78.51,23549.0,58.0844,58.1881,57.9806,58.1733,23549.0
2016-02-11 11:45:00,78.49,78.55,78.31,78.32,17793.0,58.1585,58.2029,58.0251,58.0325,17793.0
2016-02-11 11:50:00,78.36,78.56,78.35,78.48,21990.0,58.0622,58.2103,58.0547,58.1511,21990.0
2016-02-11 11:55:00,78.48,78.66,78.39,78.4,21167.0,58.1511,58.2844,58.0844,58.0918,21167.0
2016-02-11 12:00:00,78.38,78.51,78.26,78.43,38027.0,58.077,58.1733,57.9881,58.114,38027.0
2016-02-11 12:05:00,78.44,78.56,78.38,78.38,32984.0,58.1214,58.2103,58.077,58.077,32984.0
2016-02-11 12:10:00,78.37,78.49,78.25,78.29,28975.0,58.0696,58.1585,57.9806,58.0103,28975.0
2016-02-11 12:15:00,78.27,78.31,78.06,78.11,35963.0,57.9955,58.0251,57.8399,57.8769,35963.0
2016-02-11 12:20:00,78.09,78.21,78.01,78.09,37143.0,57.8621,57.951,57.8028,57.8621,37143.0
2016-02-11 12:25:00,78.12,78.36,77.92,78.05,63537.0,57.8843,58.0622,57.7361,57.8325,63537.0
2016-02-11 12:30:00,78.07,78.11,77.98,78.04,19019.0,57.8473,57.8769,57.7806,57.825,19019.0
2016-02-11 12:35:00,78.02,78.15,78.01,78.05,45960.0,57.8102,57.9065,57.8028,57.8325,45960.0
2016-02-11 12:40:00,78.03,78.05,77.91,77.96,33299.0,57.8176,57.8325,57.7287,57.7658,33299.0
2016-02-11 12:45:00,77.96,78.11,77.92,78.11,35441.0,57.7658,57.8769,57.7361,57.8769,35441.0
2016-02-11 12:50:00,78.11,78.26,78.1,78.12,32978.0,57.8769,57.9881,57.8695,57.8843,32978.0
2016-02-11 12:55:00,78.15,78.36,78.15,78.36,29314.0,57.9065,58.0622,57.9065,58.0622,29314.0
2016-02-11 13:00:00,78.36,78.52,78.3,78.39,33173.0,58.0622,58.1807,58.0177,58.0844,33173.0
2016-02-11 13:05:00,78.39,78.56,78.34,78.5,25045.0,58.0844,58.2103,58.0473,58.1659,25045.0
2016-02-11 13:10:00,78.46,78.54,78.41,78.5,28526.0,58.1362,58.1955,58.0992,58.1659,28526.0
2016-02-11 13:15:00,78.49,78.53,78.4,78.5,43888.0,58.1585,58.1881,58.0918,58.1659,43888.0
2016-02-11 13:20:00,78.49,78.64,78.41,78.42,45327.0,58.1585,58.2696,58.0992,58.1066,45327.0
2016-02-11 13:25:00,78.4,78.59,78.4,78.43,20274.0,58.0918,58.2326,58.0918,58.114,20274.0
2016-02-11 13:30:00,78.42,78.71,78.41,78.62,24366.0,58.1066,58.3215,58.0992,58.2548,24366.0
2016-02-11 13:35:00,78.57,78.6,78.29,78.39,41967.0,58.2178,58.24,58.0103,58.0844,41967.0
2016-02-11 13:40:00,78.37,78.39,78.24,78.31,28690.0,58.0696,58.0844,57.9732,58.0251,28690.0
2016-02-11 13:45:00,78.32,78.4,78.25,78.31,27439.0,58.0325,58.0918,57.9806,58.0251,27439.0
2016-02-11 13:50:00,78.34,78.38,78.28,78.28,27565.0,58.0473,58.077,58.0029,58.0029,27565.0
2016-02-11 13:55:00,78.28,78.32,78.19,78.26,58501.0,58.0029,58.0325,57.9362,57.9881,58501.0
2016-02-11 14:00:00,78.24,78.24,78.07,78.09,38007.0,57.9732,57.9732,57.8473,57.8621,38007.0
2016-02-11 14:05:00,78.1,78.2,78.01,78.2,33032.0,57.8695,57.9436,57.8028,57.9436,33032.0
2016-02-11 14:10:00,78.19,78.31,78.16,78.22,29469.0,57.9362,58.0251,57.914,57.9584,29469.0
2016-02-11 14:15:00,78.23,78.3,77.97,77.98,31010.0,57.9658,58.0177,57.7732,57.7806,31010.0
2016-02-11 14:20:00,77.96,78.13,77.96,78.01,22808.0,57.7658,57.8917,57.7658,57.8028,22808.0
2016-02-11 14:25:00,78.0,78.05,77.85,77.89,24968.0,57.7954,57.8325,57.6843,57.7139,24968.0
2016-02-11 14:30:00,77.89,78.05,77.81,77.98,30246.0,57.7139,57.8325,57.6546,57.7806,30246.0
2016-02-11 14:35:00,78.0,78.24,77.67,78.24,90974.0,57.7954,57.9732,57.5509,57.9732,90974.0
2016-02-11 14:40:00,78.26,78.59,78.05,78.24,96415.0,57.9881,58.2326,57.8325,57.9732,96415.0
2016-02-11 14:45:00,78.31,78.72,78.17,78.68,61997.0,58.0251,58.3289,57.9214,58.2993,61997.0
2016-02-11 14:50:00,78.7,78.93,78.62,78.75,62900.0,58.3141,58.4845,58.2548,58.3511,62900.0
2016-02-11 14:55:00,78.78,78.81,78.43,78.5,52776.0,58.3734,58.3956,58.114,58.1659,52776.0
2016-02-11 15:00:00,78.51,78.57,78.25,78.39,34242.0,58.1733,58.2178,57.9806,58.0844,34242.0
2016-02-11 15:05:00,78.4,78.45,78.24,78.44,31906.0,58.0918,58.1288,57.9732,58.1214,31906.0
2016-02-11 15:10:00,78.48,78.71,78.42,78.51,49719.0,58.1511,58.3215,58.1066,58.1733,49719.0
2016-02-11 15:15:00,78.51,78.52,78.27,78.33,90528.0,58.1733,58.1807,57.9955,58.0399,90528.0
2016-02-11 15:20:00,78.33,78.51,78.2,78.21,75638.0,58.0399,58.1733,57.9436,57.951,75638.0
2016-02-11 15:25:00,78.22,78.55,78.21,78.48,94493.0,57.9584,58.2029,57.951,58.1511,94493.0
2016-02-11 15:30:00,78.47,78.58,78.3,78.57,55124.0,58.1437,58.2252,58.0177,58.2178,55124.0
2016-02-11 15:35:00,78.58,78.77,78.54,78.75,103005.0,58.2252,58.3659,58.1955,58.3511,103005.0
2016-02-11 15:40:00,78.74,78.89,78.65,78.7,96206.0,58.3437,58.4549,58.277,58.3141,96206.0
2016-02-11 15:45:00,78.7,78.7,78.46,78.53,89435.0,58.3141,58.3141,58.1362,58.1881,89435.0
2016-02-11 15:50:00,78.53,78.59,78.29,78.34,133016.0,58.1881,58.2326,58.0103,58.0473,133016.0
2016-02-11 15:55:00,78.34,78.45,78.14,78.19,368293.0,58.0473,58.1288,57.8991,57.9362,368293.0
2016-02-12 09:30:00,79.71,80.0,79.44,79.97,89058.0,59.0625,59.2773,58.8624,59.2551,89058.0
2016-02-12 09:35:00,79.97,80.07,79.57,79.71,40274.0,59.2551,59.3292,58.9587,59.0625,40274.0
2016-02-12 09:40:00,79.76,79.88,79.46,79.62,35434.0,59.0995,59.1884,58.8772,58.9958,35434.0
2016-02-12 09:45:00,79.63,79.94,79.5,79.64,83249.0,59.0032,59.2329,58.9069,59.0106,83249.0
2016-02-12 09:50:00,79.65,79.82,79.6,79.65,36039.0,59.018,59.144,58.981,59.018,36039.0
2016-02-12 09:55:00,79.68,79.84,79.56,79.84,61298.0,59.0402,59.1588,58.9513,59.1588,61298.0
2016-02-12 10:00:00,79.84,79.85,79.49,79.77,39289.0,59.1588,59.1662,58.8994,59.1069,39289.0
2016-02-12 10:05:00,79.74,79.85,79.63,79.74,50795.0,59.0847,59.1662,59.0032,59.0847,50795.0
2016-02-12 10:10:00,79.74,79.84,79.64,79.71,103289.0,59.0847,59.1588,59.0106,59.0625,103289.0
2016-02-12 10:15:00,79.7,79.88,79.66,79.85,68435.0,59.055,59.1884,59.0254,59.1662,68435.0
2016-02-12 10:20:00,79.85,79.91,79.72,79.87,59999.0,59.1662,59.2107,59.0699,59.181,59999.0
2016-02-12 10:25:00,79.86,80.02,79.86,79.99,57124.0,59.1736,59.2922,59.1736,59.2699,57124.0
2016-02-12 10:30:00,79.98,80.18,79.95,80.1,58692.0,59.2625,59.4107,59.2403,59.3514,58692.0
2016-02-12 10:35:00,80.09,80.16,79.88,79.98,54285.0,59.344,59.3959,59.1884,59.2625,54285.0
2016-02-12 10:40:00,79.95,79.97,79.79,79.81,29952.0,59.2403,59.2551,59.1217,59.1366,29952.0
2016-02-12 10:45:00,79.83,79.9,79.78,79.85,36396.0,59.1514,59.2032,59.1143,59.1662,36396.0
2016-02-12 10:50:00,79.85,79.94,79.84,79.89,28163.0,59.1662,59.2329,59.1588,59.1958,28163.0
2016-02-12 10:55:00,79.9,79.96,79.8,79.91,28044.0,59.2032,59.2477,59.1291,59.2107,28044.0
2016-02-12 11:00:00,79.88,80.23,79.88,80.08,51004.0,59.1884,59.4478,59.1884,59.3366,51004.0
2016-02-12 11:05:00,80.1,80.33,80.09,80.23,68127.0,59.3514,59.5219,59.344,59.4478,68127.0
2016-02-12 11:10:00,80.21,80.62,80.2,80.59,64021.0,59.4329,59.7367,59.4255,59.7145,64021.0
2016-02-12 11:15:00,80.61,80.67,80.48,80.58,73393.0,59.7293,59.7738,59.633,59.7071,73393.0
2016-02-12 11:20:00,80.59,80.87,80.59,80.87,41416.0,59.7145,59.922,59.7145,59.922,41416.0
2016-02-12 11:25:00,80.87,80.89,80.73,80.77,28421.0,59.922,59.9368,59.8182,59.8479,28421.0
2016-02-12 11:30:00,80.78,80.96,80.7,80.92,47771.0,59.8553,59.9887,59.796,59.959,47771.0
2016-02-12 11:35:00,80.93,80.96,80.62,80.62,24638.0,59.9664,59.9887,59.7367,59.7367,24638.0
2016-02-12 11:40:00,80.63,80.71,80.49,80.49,20093.0,59.7441,59.8034,59.6404,59.6404,20093.0
2016-02-12 11:45:00,80.5,80.9,80.5,80.88,28435.0,59.6478,59.9442,59.6478,59.9294,28435.0
2016-02-12 11:50:00,80.89,80.95,80.78,80.83,42708.0,59.9368,59.9813,59.8553,59.8923,42708.0
2016-02-12 11:55:00,80.82,80.87,80.73,80.86,43007.0,59.8849,59.922,59.8182,59.9146,43007.0
2016-02-12 12:00:00,80.87,81.07,80.87,80.92,38742.0,59.922,60.0702,59.922,59.959,38742.0
2016-02-12 12:05:00,80.94,81.08,80.92,80.95,40485.0,59.9738,60.0776,59.959,59.9813,40485.0
2016-02-12 12:10:00,80.93,81.04,80.9,80.93,27909.0,59.9664,60.0479,59.9442,59.9664,27909.0
2016-02-12 12:15:00,80.94,81.08,80.9,81.05,25273.0,59.9738,60.0776,59.9442,60.0554,25273.0
2016-02-12 12:20:00,81.05,81.12,81.0,81.0,32000.0,60.0554,60.1072,60.0183,60.0183,32000.0
2016-02-12 12:25:00,81.03,81.15,80.95,80.98,47220.0,60.0405,60.1294,59.9813,60.0035,47220.0
2016-02-12 12:30:00,80.98,81.09,80.9,80.97,62854.0,60.0035,60.085,59.9442,59.9961,62854.0
2016-02-12 12:35:00,80.99,80.99,80.79,80.86,20382.0,60.0109,60.0109,59.8627,59.9146,20382.0
2016-02-12 12:40:00,80.87,80.93,80.85,80.91,17301.0,59.922,59.9664,59.9072,59.9516,17301.0
2016-02-12 12:45:00,80.91,80.93,80.66,80.66,29315.0,59.9516,59.9664,59.7664,59.7664,29315.0
2016-02-12 12:50:00,80.69,80.82,80.65,80.82,21232.0,59.7886,59.8849,59.759,59.8849,21232.0
2016-02-12 12:55:00,80.8,80.8,80.59,80.66,40509.0,59.8701,59.8701,59.7145,59.7664,40509.0
2016-02-12 13:00:00,80.65,80.75,80.59,80.72,21806.0,59.759,59.8331,59.7145,59.8108,21806.0
2016-02-12 13:05:00,80.74,80.74,80.53,80.63,22280.0,59.8257,59.8257,59.6701,59.7441,22280.0
2016-02-12 13:10:00,80.6,80.69,80.47,80.47,18166.0,59.7219,59.7886,59.6256,59.6256,18166.0
2016-02-12 13:15:00,80.44,80.55,80.37,80.38,43252.0,59.6034,59.6849,59.5515,59.5589,43252.0
2016-02-12 13:20:00,80.41,80.44,80.33,80.35,24145.0,59.5811,59.6034,59.5219,59.5367,24145.0
2016-02-12 13:25:00,80.34,80.47,80.34,80.46,19855.0,59.5293,59.6256,59.5293,59.6182,19855.0
2016-02-12 13:30:00,80.47,80.54,80.43,80.51,43195.0,59.6256,59.6775,59.596,59.6552,43195.0
2016-02-12 13:35:00,80.5,80.53,80.38,80.47,36996.0,59.6478,59.6701,59.5589,59.6256,36996.0
2016-02-12 13:40:00,80.48,80.64,80.37,80.64,39821.0,59.633,59.7516,59.5515,59.7516,39821.0
2016-02-12 13:45:00,80.66,80.73,80.57,80.58,41126.0,59.7664,59.8182,59.6997,59.7071,41126.0
2016-02-12 13:50:00,80.58,80.59,80.38,80.38,25635.0,59.7071,59.7145,59.5589,59.5589,25635.0
2016-02-12 13:55:00,80.4,80.48,80.34,80.48,32033.0,59.5737,59.633,59.5293,59.633,32033.0
2016-02-12 14:00:00,80.5,80.59,80.48,80.5,18808.0,59.6478,59.7145,59.633,59.6478,18808.0
2016-02-12 14:05:00,80.5,80.72,80.49,80.72,30720.0,59.6478,59.8108,59.6404,59.8108,30720.0
2016-02-12 14:10:00,80.73,80.75,80.6,80.75,29513.0,59.8182,59.8331,59.7219,59.8331,29513.0
2016-02-12 14:15:00,80.74,80.82,80.65,80.65,29064.0,59.8257,59.8849,59.759,59.759,29064.0
2016-02-12 14:20:00,80.67,80.7,80.58,80.62,53550.0,59.7738,59.796,59.7071,59.7367,53550.0
2016-02-12 14:25:00,80.61,80.76,80.57,80.68,36069.0,59.7293,59.8405,59.6997,59.7812,36069.0
2016-02-12 14:30:00,80.69,80.79,80.64,80.66,28860.0,59.7886,59.8627,59.7516,59.7664,28860.0
2016-02-12 14:35:00,80.67,80.68,80.61,80.63,18145.0,59.7738,59.7812,59.7293,59.7441,18145.0
2016-02-12 14:40:00,80.64,80.76,80.6,80.76,22977.0,59.7516,59.8405,59.7219,59.8405,22977.0
2016-02-12 14:45:00,80.77,80.83,80.72,80.83,29683.0,59.8479,59.8923,59.8108,59.8923,29683.0
2016-02-12 14:50:00,80.82,80.94,80.8,80.88,56022.0,59.8849,59.9738,59.8701,59.9294,56022.0
2016-02-12 14:55:00,80.89,80.95,80.88,80.95,25194.0,59.9368,59.9813,59.9294,59.9813,25194.0
2016-02-12 15:00:00,80.94,80.98,80.88,80.92,41928.0,59.9738,60.0035,59.9294,59.959,41928.0
2016-02-12 15:05:00,80.91,80.98,80.88,80.93,48929.0,59.9516,60.0035,59.9294,59.9664,48929.0
2016-02-12 15:10:00,80.92,81.04,80.91,81.04,43822.0,59.959,60.0479,59.9516,60.0479,43822.0
2016-02-12 15:15:00,81.05,81.16,81.03,81.11,30896.0,60.0554,60.1369,60.0405,60.0998,30896.0
2016-02-12 15:20:00,81.11,81.13,80.98,81.06,34396.0,60.0998,60.1146,60.0035,60.0628,34396.0
2016-02-12 15:25:00,81.05,81.12,80.95,81.11,31172.0,60.0554,60.1072,59.9813,60.0998,31172.0
2016-02-12 15:30:00,81.1,81.1,80.91,80.92,47935.0,60.0924,60.0924,59.9516,59.959,47935.0
2016-02-12 15:35:00,80.94,80.99,80.85,80.86,44500.0,59.9738,60.0109,59.9072,59.9146,44500.0
2016-02-12 15:40:00,80.87,81.01,80.87,80.97,100268.0,59.922,60.0257,59.922,59.9961,100268.0
2016-02-12 15:45:00,80.97,81.04,80.96,80.97,141988.0,59.9961,60.0479,59.9887,59.9961,141988.0
2016-02-12 15:50:00,80.97,81.08,80.96,81.07,119439.0,59.9961,60.0776,59.9887,60.0702,119439.0
2016-02-12 15:55:00,81.06,81.19,80.81,80.88,329174.0,60.0628,60.1591,59.8775,59.9294,329174.0
2016-02-16 09:30:00,82.36,82.92,82.01,82.14,86068.0,61.026,61.441,60.7667,60.863,86068.0
2016-02-16 09:35:00,82.14,82.34,81.75,81.94,53553.0,60.863,61.0112,60.574,60.7148,53553.0
2016-02-16 09:40:00,81.95,82.46,81.95,82.26,42760.0,60.7222,61.1001,60.7222,60.9519,42760.0
2016-02-16 09:45:00,82.25,82.35,81.65,81.79,30263.0,60.9445,61.0186,60.4999,60.6037,30263.0
2016-02-16 09:50:00,81.77,81.81,81.51,81.79,28097.0,60.5888,60.6185,60.3962,60.6037,28097.0
2016-02-16 09:55:00,81.8,82.31,81.78,82.19,29852.0,60.6111,60.989,60.5963,60.9001,29852.0
2016-02-16 10:00:00,82.19,82.42,81.9,81.9,52997.0,60.9001,61.0705,60.6852,60.6852,52997.0
2016-02-16 10:05:00,81.9,81.96,81.75,81.92,26768.0,60.6852,60.7296,60.574,60.7,26768.0
2016-02-16 10:10:00,81.91,81.96,81.75,81.95,19622.0,60.6926,60.7296,60.574,60.7222,19622.0
2016-02-16 10:15:00,81.95,82.07,81.91,82.0,46456.0,60.7222,60.8111,60.6926,60.7593,46456.0
2016-02-16 10:20:00,82.01,82.13,81.9,82.02,69189.0,60.7667,60.8556,60.6852,60.7741,69189.0
2016-02-16 10:25:00,82.02,82.05,81.9,81.98,36659.0,60.7741,60.7963,60.6852,60.7445,36659.0
2016-02-16 10:30:00,82.0,82.15,81.97,82.07,45442.0,60.7593,60.8704,60.737,60.8111,45442.0
2016-02-16 10:35:00,82.06,82.33,82.03,82.26,56878.0,60.8037,61.0038,60.7815,60.9519,56878.0
2016-02-16 10:40:00,82.22,82.33,82.15,82.26,24921.0,60.9223,61.0038,60.8704,60.9519,24921.0
2016-02-16 10:45:00,82.25,82.31,82.16,82.19,28781.0,60.9445,60.989,60.8778,60.9001,28781.0
2016-02-16 10:50:00,82.2,82.28,82.19,82.21,41634.0,60.9075,60.9667,60.9001,60.9149,41634.0
2016-02-16 10:55:00,82.22,82.28,82.14,82.19,33300.0,60.9223,60.9667,60.863,60.9001,33300.0
2016-02-16 11:00:00,82.18,82.32,82.15,82.25,33050.0,60.8926,60.9964,60.8704,60.9445,33050.0
2016-02-16 11:05:00,82.25,82.25,81.99,82.09,24981.0,60.9445,60.9445,60.7519,60.826,24981.0
2016-02-16 11:10:00,82.09,82.14,81.95,82.07,37204.0,60.826,60.863,60.7222,60.8111,37204.0
2016-02-16 11:15:00,82.12,82.23,82.07,82.22,30641.0,60.8482,60.9297,60.8111,60.9223,30641.0
2016-02-16 11:20:00,82.23,82.31,82.18,82.28,21272.0,60.9297,60.989,60.8926,60.9667,21272.0
2016-02-16 11:25:00,82.28,82.31,82.22,82.25,45999.0,60.9667,60.989,60.9223,60.9445,45999.0
2016-02-16 11:30:00,82.25,82.42,82.22,82.35,59788.0,60.9445,61.0705,60.9223,61.0186,59788.0
2016-02-16 11:35:00,82.34,82.45,82.33,82.34,57606.0,61.0112,61.0927,61.0038,61.0112,57606.0
2016-02-16 11:40:00,82.34,82.4,82.28,82.38,41808.0,61.0112,61.0557,60.9667,61.0408,41808.0
2016-02-16 11:45:00,82.37,82.53,82.31,82.53,27968.0,61.0334,61.152,60.989,61.152,27968.0
2016-02-16 11:50:00,82.54,82.7,82.51,82.69,22198.0,61.1594,61.2779,61.1372,61.2705,22198.0
2016-02-16 11:55:00,82.7,82.86,82.61,82.8,32036.0,61.2779,61.3965,61.2113,61.352,32036.0
2016-02-16 12:00:00,82.81,82.94,82.77,82.91,28924.0,61.3595,61.4558,61.3298,61.4336,28924.0
2016-02-16 12:05:00,82.95,83.01,82.85,82.88,26601.0,61.4632,61.5076,61.3891,61.4113,26601.0
2016-02-16 12:10:00,82.89,82.9,82.77,82.81,30014.0,61.4187,61.4261,61.3298,61.3595,30014.0
2016-02-16 12:15:00,82.8,82.91,82.78,82.8,27495.0,61.352,61.4336,61.3372,61.352,27495.0
2016-02-16 12:20:00,82.81,82.91,82.81,82.85,17018.0,61.3595,61.4336,61.3595,61.3891,17018.0
2016-02-16 12:25:00,82.85,83.03,82.84,83.03,34674.0,61.3891,61.5225,61.3817,61.5225,34674.0
2016-02-16 12:30:00,83.02,83.07,83.0,83.03,14686.0,61.5151,61.5521,61.5002,61.5225,14686.0
2016-02-16 12:35:00,83.03,83.14,83.02,83.13,20205.0,61.5225,61.604,61.5151,61.5966,20205.0
2016-02-16 12:40:00,83.15,83.15,82.97,82.97,18034.0,61.6114,61.6114,61.478,61.478,18034.0
2016-02-16 12:45:00,82.98,83.17,82.98,83.13,14117.0,61.4854,61.6262,61.4854,61.5966,14117.0
2016-02-16 12:50:00,83.13,83.28,83.06,83.27,27017.0,61.5966,61.7077,61.5447,61.7003,27017.0
2016-02-16 12:55:00,83.28,83.38,83.24,83.37,45991.0,61.7077,61.7818,61.6781,61.7744,45991.0
2016-02-16 13:00:00,83.36,83.53,83.34,83.49,31034.0,61.767,61.893,61.7522,61.8633,31034.0
2016-02-16 13:05:00,83.5,83.56,83.45,83.54,17735.0,61.8707,61.9152,61.8337,61.9004,17735.0
2016-02-16 13:10:00,83.52,83.73,83.52,83.73,26009.0,61.8855,62.0411,61.8855,62.0411,26009.0
2016-02-16 13:15:00,83.73,83.83,83.68,83.82,35185.0,62.0411,62.1152,62.0041,62.1078,35185.0
2016-02-16 13:20:00,83.81,83.83,83.76,83.8,59117.0,62.1004,62.1152,62.0634,62.093,59117.0
2016-02-16 13:25:00,83.82,83.94,83.78,83.93,32239.0,62.1078,62.1967,62.0782,62.1893,32239.0
2016-02-16 13:30:00,83.95,84.1,83.88,83.98,66388.0,62.2042,62.3153,62.1523,62.2264,66388.0
2016-02-16 13:35:00,84.01,84.04,83.89,84.02,26990.0,62.2486,62.2708,62.1597,62.256,26990.0
2016-02-16 13:40:00,84.04,84.12,84.0,84.07,29715.0,62.2708,62.3301,62.2412,62.2931,29715.0
2016-02-16 13:45:00,84.07,84.12,84.0,84.02,37543.0,62.2931,62.3301,62.2412,62.256,37543.0
2016-02-16 13:50:00,84.04,84.2,84.03,84.11,22935.0,62.2708,62.3894,62.2634,62.3227,22935.0
2016-02-16 13:55:00,84.14,84.21,84.07,84.12,15944.0,62.3449,62.3968,62.2931,62.3301,15944.0
2016-02-16 14:00:00,84.13,84.16,83.98,84.01,18108.0,62.3375,62.3598,62.2264,62.2486,18108.0
2016-02-16 14:05:00,84.02,84.09,83.8,83.8,24068.0,62.256,62.3079,62.093,62.093,24068.0
2016-02-16 14:10:00,83.81,83.9,83.75,83.75,8963.0,62.1004,62.1671,62.056,62.056,8963.0
2016-02-16 14:15:00,83.75,83.87,83.72,83.83,19789.0,62.056,62.1449,62.0337,62.1152,19789.0
2016-02-16 14:20:00,83.84,83.85,83.72,83.78,13605.0,62.1227,62.1301,62.0337,62.0782,13605.0
2016-02-16 14:25:00,83.76,83.76,83.61,83.73,21531.0,62.0634,62.0634,61.9522,62.0411,21531.0
2016-02-16 14:30:00,83.74,83.85,83.71,83.73,19477.0,62.0486,62.1301,62.0263,62.0411,19477.0
2016-02-16 14:35:00,83.72,83.76,83.52,83.55,11593.0,62.0337,62.0634,61.8855,61.9078,11593.0
2016-02-16 14:40:00,83.57,83.6,83.45,83.5,18073.0,61.9226,61.9448,61.8337,61.8707,18073.0
2016-02-16 14:45:00,83.49,83.49,83.34,83.36,16223.0,61.8633,61.8633,61.7522,61.767,16223.0
2016-02-16 14:50:00,83.36,83.42,83.32,83.32,16766.0,61.767,61.8114,61.7373,61.7373,16766.0
2016-02-16 14:55:00,83.33,83.34,83.27,83.28,21602.0,61.7448,61.7522,61.7003,61.7077,21602.0
2016-02-16 15:00:00,83.29,83.34,83.27,83.33,45289.0,61.7151,61.7522,61.7003,61.7448,45289.0
2016-02-16 15:05:00,83.33,83.33,83.15,83.17,25590.0,61.7448,61.7448,61.6114,61.6262,25590.0
2016-02-16 15:10:00,83.17,83.24,83.03,83.24,25634.0,61.6262,61.6781,61.5225,61.6781,25634.0
2016-02-16 15:15:00,83.23,83.31,83.17,83.26,19804.0,61.6707,61.7299,61.6262,61.6929,19804.0
2016-02-16 15:20:00,83.25,83.29,83.17,83.27,14803.0,61.6855,61.7151,61.6262,61.7003,14803.0
2016-02-16 15:25:00,83.28,83.39,83.26,83.37,24964.0,61.7077,61.7892,61.6929,61.7744,24964.0
2016-02-16 15:30:00,83.38,83.38,83.18,83.21,30316.0,61.7818,61.7818,61.6336,61.6558,30316.0
2016-02-16 15:35:00,83.21,83.22,83.13,83.16,28142.0,61.6558,61.6633,61.5966,61.6188,28142.0
2016-02-16 15:40:00,83.17,83.18,83.06,83.14,44421.0,61.6262,61.6336,61.5447,61.604,44421.0
2016-02-16 15:45:00,83.14,83.15,83.02,83.08,52972.0,61.604,61.6114,61.5151,61.5595,52972.0
2016-02-16 15:50:00,83.09,83.25,83.09,83.24,58878.0,61.5669,61.6855,61.5669,61.6781,58878.0
2016-02-16 15:55:00,83.24,83.3,83.18,83.23,103482.0,61.6781,61.7225,61.6336,61.6707,103482.0
2016-02-17 09:30:00,84.14,84.61,84.04,84.34,25999.0,62.3449,62.6932,62.2708,62.4931,25999.0
2016-02-17 09:35:00,84.33,84.5,84.09,84.35,34709.0,62.4857,62.6117,62.3079,62.5005,34709.0
2016-02-17 09:40:00,84.34,84.55,84.24,84.34,79839.0,62.4931,62.6487,62.419,62.4931,79839.0
2016-02-17 09:45:00,84.29,84.29,83.86,84.01,20796.0,62.4561,62.4561,62.1375,62.2486,20796.0
2016-02-17 09:50:00,84.09,84.17,83.98,84.09,16194.0,62.3079,62.3672,62.2264,62.3079,16194.0
2016-02-17 09:55:00,84.11,84.14,83.9,83.98,17894.0,62.3227,62.3449,62.1671,62.2264,17894.0
2016-02-17 10:00:00,83.98,84.19,83.93,84.02,45549.0,62.2264,62.382,62.1893,62.256,45549.0
2016-02-17 10:05:00,84.0,84.15,83.97,84.12,32664.0,62.2412,62.3523,62.219,62.3301,32664.0
2016-02-17 10:10:00,84.15,84.42,84.11,84.36,22490.0,62.3523,62.5524,62.3227,62.508,22490.0
2016-02-17 10:15:00,84.37,84.45,84.18,84.42,16089.0,62.5154,62.5746,62.3746,62.5524,16089.0
2016-02-17 10:20:00,84.44,84.47,84.24,84.29,16109.0,62.5672,62.5895,62.419,62.4561,16109.0
2016-02-17 10:25:00,84.32,84.46,84.17,84.44,28705.0,62.4783,62.582,62.3672,62.5672,28705.0
2016-02-17 10:30:00,84.47,84.47,84.22,84.28,12365.0,62.5895,62.5895,62.4042,62.4487,12365.0
2016-02-17 10:35:00,84.28,84.39,84.13,84.18,17684.0,62.4487,62.5302,62.3375,62.3746,17684.0
2016-02-17 10:40:00,84.21,84.3,84.18,84.29,18739.0,62.3968,62.4635,62.3746,62.4561,18739.0
2016-02-17 10:45:00,84.29,84.51,84.28,84.49,25255.0,62.4561,62.6191,62.4487,62.6043,25255.0
2016-02-17 10:50:00,84.53,84.57,84.38,84.43,18756.0,62.6339,62.6636,62.5228,62.5598,18756.0
2016-02-17 10:55:00,84.43,84.56,84.43,84.49,23790.0,62.5598,62.6561,62.5598,62.6043,23790.0
2016-02-17 11:00:00,84.45,84.65,84.45,84.56,12700.0,62.5746,62.7228,62.5746,62.6561,12700.0
2016-02-17 11:05:00,84.58,84.59,84.49,84.5,36144.0,62.671,62.6784,62.6043,62.6117,36144.0
2016-02-17 11:10:00,84.5,84.52,84.3,84.33,20023.0,62.6117,62.6265,62.4635,62.4857,20023.0
2016-02-17 11:15:00,84.32,84.45,84.32,84.36,20351.0,62.4783,62.5746,62.4783,62.508,20351.0
2016-02-17 11:20:00,84.38,84.42,84.25,84.41,21951.0,62.5228,62.5524,62.4264,62.545,21951.0
2016-02-17 11:25:00,84.4,84.58,84.4,84.53,22042.0,62.5376,62.671,62.5376,62.6339,22042.0
2016-02-17 11:30:00,84.53,84.6,84.47,84.52,12914.0,62.6339,62.6858,62.5895,62.6265,12914.0
2016-02-17 11:35:00,84.53,84.54,84.34,84.42,14953.0,62.6339,62.6413,62.4931,62.5524,14953.0
2016-02-17 11:40:00,84.4,84.5,84.35,84.36,17547.0,62.5376,62.6117,62.5005,62.508,17547.0
2016-02-17 11:45:00,84.36,84.41,84.25,84.36,21402.0,62.508,62.545,62.4264,62.508,21402.0
2016-02-17 11:50:00,84.34,84.38,84.27,84.33,34040.0,62.4931,62.5228,62.4413,62.4857,34040.0
2016-02-17 11:55:00,84.31,84.51,84.3,84.48,25309.0,62.4709,62.6191,62.4635,62.5969,25309.0
2016-02-17 12:00:00,84.48,84.51,84.32,84.34,10144.0,62.5969,62.6191,62.4783,62.4931,10144.0
2016-02-17 12:05:00,84.3,84.41,84.25,84.37,9294.0,62.4635,62.545,62.4264,62.5154,9294.0
2016-02-17 12:10:00,84.36,84.38,84.29,84.35,7400.0,62.508,62.5228,62.4561,62.5005,7400.0
2016-02-17 12:15:00,84.35,84.42,84.29,84.39,38188.0,62.5005,62.5524,62.4561,62.5302,38188.0
2016-02-17 12:20:00,84.39,84.49,84.36,84.48,39800.0,62.5302,62.6043,62.508,62.5969,39800.0
2016-02-17 12:25:00,84.49,84.49,84.4,84.4,11153.0,62.6043,62.6043,62.5376,62.5376,11153.0
2016-02-17 12:30:00,84.4,84.62,84.4,84.57,5986.0,62.5376,62.7006,62.5376,62.6636,5986.0
2016-02-17 12:35:00,84.6,84.62,84.5,84.52,6379.0,62.6858,62.7006,62.6117,62.6265,6379.0
2016-02-17 12:40:00,84.53,84.6,84.46,84.49,18293.0,62.6339,62.6858,62.582,62.6043,18293.0
2016-02-17 12:45:00,84.47,84.55,84.38,84.4,16035.0,62.5895,62.6487,62.5228,62.5376,16035.0
2016-02-17 12:50:00,84.4,84.43,84.29,84.39,21675.0,62.5376,62.5598,62.4561,62.5302,21675.0
2016-02-17 12:55:00,84.4,84.4,84.25,84.33,13873.0,62.5376,62.5376,62.4264,62.4857,13873.0
2016-02-17 13:00:00,84.32,84.37,84.28,84.33,7654.0,62.4783,62.5154,62.4487,62.4857,7654.0
2016-02-17 13:05:00,84.31,84.5,84.27,84.47,11693.0,62.4709,62.6117,62.4413,62.5895,11693.0
2016-02-17 13:10:00,84.48,84.48,84.34,84.38,6989.0,62.5969,62.5969,62.4931,62.5228,6989.0
2016-02-17 13:15:00,84.35,84.45,84.34,84.41,12417.0,62.5005,62.5746,62.4931,62.545,12417.0
2016-02-17 13:20:00,84.4,84.4,84.26,84.26,13113.0,62.5376,62.5376,62.4339,62.4339,13113.0
2016-02-17 13:25:00,84.24,84.39,84.23,84.39,9800.0,62.419,62.5302,62.4116,62.5302,9800.0
2016-02-17 13:30:00,84.37,84.37,84.27,84.28,13824.0,62.5154,62.5154,62.4413,62.4487,13824.0
2016-02-17 13:35:00,84.26,84.27,84.13,84.13,9123.0,62.4339,62.4413,62.3375,62.3375,9123.0
2016-02-17 13:40:00,84.1,84.22,84.06,84.22,9902.0,62.3153,62.4042,62.2857,62.4042,9902.0
2016-02-17 13:45:00,84.21,84.21,84.06,84.14,19240.0,62.3968,62.3968,62.2857,62.3449,19240.0
2016-02-17 13:50:00,84.14,84.23,84.1,84.18,9027.0,62.3449,62.4116,62.3153,62.3746,9027.0
2016-02-17 13:55:00,84.23,84.28,84.19,84.19,6540.0,62.4116,62.4487,62.382,62.382,6540.0
2016-02-17 14:00:00,84.19,84.27,84.03,84.19,25287.0,62.382,62.4413,62.2634,62.382,25287.0
2016-02-17 14:05:00,84.17,84.23,84.06,84.22,21494.0,62.3672,62.4116,62.2857,62.4042,21494.0
2016-02-17 14:10:00,84.23,84.26,84.18,84.25,7270.0,62.4116,62.4339,62.3746,62.4264,7270.0
2016-02-17 14:15:00,84.23,84.45,84.22,84.44,18371.0,62.4116,62.5746,62.4042,62.5672,18371.0
2016-02-17 14:20:00,84.44,84.53,84.43,84.45,25292.0,62.5672,62.6339,62.5598,62.5746,25292.0
2016-02-17 14:25:00,84.43,84.49,84.33,84.34,14235.0,62.5598,62.6043,62.4857,62.4931,14235.0
2016-02-17 14:30:00,84.34,84.41,84.28,84.28,22757.0,62.4931,62.545,62.4487,62.4487,22757.0
2016-02-17 14:35:00,84.28,84.29,84.2,84.21,8141.0,62.4487,62.4561,62.3894,62.3968,8141.0
2016-02-17 14:40:00,84.2,84.28,84.15,84.26,14217.0,62.3894,62.4487,62.3523,62.4339,14217.0
2016-02-17 14:45:00,84.25,84.29,84.15,84.16,15107.0,62.4264,62.4561,62.3523,62.3598,15107.0
2016-02-17 14:50:00,84.14,84.17,84.0,84.17,39301.0,62.3449,62.3672,62.2412,62.3672,39301.0
2016-02-17 14:55:00,84.13,84.14,83.95,84.01,13700.0,62.3375,62.3449,62.2042,62.2486,13700.0
2016-02-17 15:00:00,84.02,84.18,84.02,84.12,12793.0,62.256,62.3746,62.256,62.3301,12793.0
2016-02-17 15:05:00,84.14,84.25,84.13,84.25,15879.0,62.3449,62.4264,62.3375,62.4264,15879.0
2016-02-17 15:10:00,84.25,84.32,84.2,84.29,20030.0,62.4264,62.4783,62.3894,62.4561,20030.0
2016-02-17 15:15:00,84.3,84.33,84.23,84.3,12263.0,62.4635,62.4857,62.4116,62.4635,12263.0
2016-02-17 15:20:00,84.32,84.33,84.1,84.1,12802.0,62.4783,62.4857,62.3153,62.3153,12802.0
2016-02-17 15:25:00,84.09,84.13,84.0,84.08,19048.0,62.3079,62.3375,62.2412,62.3005,19048.0
2016-02-17 15:30:00,84.08,84.08,83.97,84.03,23010.0,62.3005,62.3005,62.219,62.2634,23010.0
2016-02-17 15:35:00,84.02,84.09,83.89,84.09,29542.0,62.256,62.3079,62.1597,62.3079,29542.0
2016-02-17 15:40:00,84.08,84.09,84.02,84.02,25280.0,62.3005,62.3079,62.256,62.256,25280.0
2016-02-17 15:45:00,84.02,84.09,83.94,84.0,59387.0,62.256,62.3079,62.1967,62.2412,59387.0
2016-02-17 15:50:00,84.03,84.07,83.99,84.06,42782.0,62.2634,62.2931,62.2338,62.2857,42782.0
2016-02-17 15:55:00,84.06,84.1,84.02,84.06,161016.0,62.2857,62.3153,62.256,62.2857,161016.0
2016-02-18 09:30:00,84.05,84.21,83.83,84.06,32373.0,62.2783,62.3968,62.1152,62.2857,32373.0
2016-02-18 09:35:00,84.07,84.08,83.72,83.73,29271.0,62.2931,62.3005,62.0337,62.0411,29271.0
2016-02-18 09:40:00,83.75,83.93,83.55,83.55,34491.0,62.056,62.1893,61.9078,61.9078,34491.0
2016-02-18 09:45:00,83.59,83.93,83.59,83.86,17967.0,61.9374,62.1893,61.9374,62.1375,17967.0
2016-02-18 09:50:00,83.92,83.94,83.85,83.87,23984.0,62.1819,62.1967,62.1301,62.1449,23984.0
2016-02-18 09:55:00,83.9,83.9,83.74,83.8,38027.0,62.1671,62.1671,62.0486,62.093,38027.0
2016-02-18 10:00:00,83.8,83.99,83.69,83.94,53954.0,62.093,62.2338,62.0115,62.1967,53954.0
2016-02-18 10:05:00,83.93,83.94,83.55,83.65,24292.0,62.1893,62.1967,61.9078,61.9819,24292.0
2016-02-18 10:10:00,83.62,83.76,83.62,83.76,19200.0,61.9596,62.0634,61.9596,62.0634,19200.0
2016-02-18 10:15:00,83.79,83.85,83.75,83.81,10947.0,62.0856,62.1301,62.056,62.1004,10947.0
2016-02-18 10:20:00,83.8,83.9,83.72,83.9,15175.0,62.093,62.1671,62.0337,62.1671,15175.0
2016-02-18 10:25:00,83.94,84.04,83.91,83.96,9008.0,62.1967,62.2708,62.1745,62.2116,9008.0
2016-02-18 10:30:00,83.97,84.08,83.93,84.06,16127.0,62.219,62.3005,62.1893,62.2857,16127.0
2016-02-18 10:35:00,84.03,84.03,83.91,83.94,18533.0,62.2634,62.2634,62.1745,62.1967,18533.0
2016-02-18 10:40:00,83.93,83.96,83.84,83.94,11751.0,62.1893,62.2116,62.1227,62.1967,11751.0
2016-02-18 10:45:00,83.92,83.97,83.81,83.82,13722.0,62.1819,62.219,62.1004,62.1078,13722.0
2016-02-18 10:50:00,83.78,83.79,83.72,83.78,12066.0,62.0782,62.0856,62.0337,62.0782,12066.0
2016-02-18 10:55:00,83.76,83.86,83.74,83.83,11385.0,62.0634,62.1375,62.0486,62.1152,11385.0
2016-02-18 11:00:00,83.82,83.82,83.58,83.64,18181.0,62.1078,62.1078,61.93,61.9745,18181.0
2016-02-18 11:05:00,83.57,83.65,83.56,83.62,16234.0,61.9226,61.9819,61.9152,61.9596,16234.0
2016-02-18 11:10:00,83.65,83.69,83.55,83.61,22073.0,61.9819,62.0115,61.9078,61.9522,22073.0
2016-02-18 11:15:00,83.61,83.62,83.29,83.32,13341.0,61.9522,61.9596,61.7151,61.7373,13341.0
2016-02-18 11:20:00,83.3,83.35,83.2,83.25,14669.0,61.7225,61.7596,61.6484,61.6855,14669.0
2016-02-18 11:25:00,83.3,83.39,83.27,83.34,7423.0,61.7225,61.7892,61.7003,61.7522,7423.0
2016-02-18 11:30:00,83.37,83.44,83.29,83.44,17930.0,61.7744,61.8263,61.7151,61.8263,17930.0
2016-02-18 11:35:00,83.41,83.51,83.37,83.48,21537.0,61.804,61.8781,61.7744,61.8559,21537.0
2016-02-18 11:40:00,83.49,83.54,83.41,83.44,15930.0,61.8633,61.9004,61.804,61.8263,15930.0
2016-02-18 11:45:00,83.46,83.46,83.28,83.28,21599.0,61.8411,61.8411,61.7077,61.7077,21599.0
2016-02-18 11:50:00,83.27,83.39,83.23,83.35,38317.0,61.7003,61.7892,61.6707,61.7596,38317.0
2016-02-18 11:55:00,83.34,83.37,83.25,83.3,34675.0,61.7522,61.7744,61.6855,61.7225,34675.0
2016-02-18 12:00:00,83.3,83.35,83.14,83.14,17134.0,61.7225,61.7596,61.604,61.604,17134.0
2016-02-18 12:05:00,83.12,83.13,82.97,83.01,17295.0,61.5892,61.5966,61.478,61.5076,17295.0
2016-02-18 12:10:00,83.03,83.09,82.99,82.99,8821.0,61.5225,61.5669,61.4928,61.4928,8821.0
2016-02-18 12:15:00,82.99,83.02,82.95,83.0,8887.0,61.4928,61.5151,61.4632,61.5002,8887.0
2016-02-18 12:20:00,83.0,83.15,82.99,83.14,13899.0,61.5002,61.6114,61.4928,61.604,13899.0
2016-02-18 12:25:00,83.12,83.25,83.12,83.14,15131.0,61.5892,61.6855,61.5892,61.604,15131.0
2016-02-18 12:30:00,83.14,83.17,83.09,83.15,16965.0,61.604,61.6262,61.5669,61.6114,16965.0
2016-02-18 12:35:00,83.15,83.21,83.1,83.12,23027.0,61.6114,61.6558,61.5743,61.5892,23027.0
2016-02-18 12:40:00,83.1,83.16,83.03,83.04,17061.0,61.5743,61.6188,61.5225,61.5299,17061.0
2016-02-18 12:45:00,83.05,83.08,82.9,82.97,31013.0,61.5373,61.5595,61.4261,61.478,31013.0
2016-02-18 12:50:00,82.97,83.14,82.97,83.14,15648.0,61.478,61.604,61.478,61.604,15648.0
2016-02-18 12:55:00,83.16,83.18,83.02,83.03,17613.0,61.6188,61.6336,61.5151,61.5225,17613.0
2016-02-18 13:00:00,83.03,83.16,83.03,83.1,11357.0,61.5225,61.6188,61.5225,61.5743,11357.0
2016-02-18 13:05:00,83.1,83.14,83.06,83.1,9481.0,61.5743,61.604,61.5447,61.5743,9481.0
2016-02-18 13:10:00,83.09,83.1,82.88,82.91,16669.0,61.5669,61.5743,61.4113,61.4336,16669.0
2016-02-18 13:15:00,82.91,82.94,82.78,82.84,9722.0,61.4336,61.4558,61.3372,61.3817,9722.0
2016-02-18 13:20:00,82.84,82.85,82.69,82.77,20753.0,61.3817,61.3891,61.2705,61.3298,20753.0
2016-02-18 13:25:00,82.77,82.79,82.67,82.69,18405.0,61.3298,61.3446,61.2557,61.2705,18405.0
2016-02-18 13:30:00,82.69,82.78,82.68,82.75,24228.0,61.2705,61.3372,61.2631,61.315,24228.0
2016-02-18 13:35:00,82.77,82.77,82.67,82.7,12609.0,61.3298,61.3298,61.2557,61.2779,12609.0
2016-02-18 13:40:00,82.68,82.68,82.5,82.5,25481.0,61.2631,61.2631,61.1298,61.1298,25481.0
2016-02-18 13:45:00,82.48,82.5,82.31,82.33,22406.0,61.1149,61.1298,60.989,61.0038,22406.0
2016-02-18 13:50:00,82.34,82.5,82.34,82.44,27535.0,61.0112,61.1298,61.0112,61.0853,27535.0
2016-02-18 13:55:00,82.45,82.47,82.37,82.43,29148.0,61.0927,61.1075,61.0334,61.0779,29148.0
2016-02-18 14:00:00,82.44,82.44,82.33,82.36,34224.0,61.0853,61.0853,61.0038,61.026,34224.0
2016-02-18 14:05:00,82.36,82.45,82.33,82.34,29998.0,61.026,61.0927,61.0038,61.0112,29998.0
2016-02-18 14:10:00,82.37,82.39,82.29,82.32,29297.0,61.0334,61.0482,60.9742,60.9964,29297.0
2016-02-18 14:15:00,82.32,82.37,82.24,82.35,29032.0,60.9964,61.0334,60.9371,61.0186,29032.0
2016-02-18 14:20:00,82.35,82.52,82.35,82.52,21232.0,61.0186,61.1446,61.0186,61.1446,21232.0
2016-02-18 14:25:00,82.53,82.61,82.49,82.52,21004.0,61.152,61.2113,61.1223,61.1446,21004.0
2016-02-18 14:30:00,82.53,82.64,82.52,82.61,32556.0,61.152,61.2335,61.1446,61.2113,32556.0
2016-02-18 14:35:00,82.62,82.79,82.61,82.73,24831.0,61.2187,61.3446,61.2113,61.3002,24831.0
2016-02-18 14:40:00,82.75,82.89,82.75,82.82,16408.0,61.315,61.4187,61.315,61.3669,16408.0
2016-02-18 14:45:00,82.81,82.83,82.7,82.73,19513.0,61.3595,61.3743,61.2779,61.3002,19513.0
2016-02-18 14:50:00,82.75,82.82,82.71,82.78,22483.0,61.315,61.3669,61.2854,61.3372,22483.0
2016-02-18 14:55:00,82.78,82.87,82.75,82.8,22481.0,61.3372,61.4039,61.315,61.352,22481.0
2016-02-18 15:00:00,82.8,82.87,82.71,82.74,27241.0,61.352,61.4039,61.2854,61.3076,27241.0
2016-02-18 15:05:00,82.75,82.76,82.68,82.72,22657.0,61.315,61.3224,61.2631,61.2928,22657.0
2016-02-18 15:10:00,82.72,82.73,82.53,82.57,46567.0,61.2928,61.3002,61.152,61.1816,46567.0
2016-02-18 15:15:00,82.56,82.62,82.53,82.62,22334.0,61.1742,61.2187,61.152,61.2187,22334.0
2016-02-18 15:20:00,82.61,82.61,82.46,82.49,31706.0,61.2113,61.2113,61.1001,61.1223,31706.0
2016-02-18 15:25:00,82.49,82.5,82.36,82.47,31315.0,61.1223,61.1298,61.026,61.1075,31315.0
2016-02-18 15:30:00,82.46,82.5,82.38,82.5,63298.0,61.1001,61.1298,61.0408,61.1298,63298.0
2016-02-18 15:35:00,82.5,82.61,82.49,82.61,39347.0,61.1298,61.2113,61.1223,61.2113,39347.0
2016-02-18 15:40:00,82.62,82.62,82.45,82.47,43271.0,61.2187,61.2187,61.0927,61.1075,43271.0
2016-02-18 15:45:00,82.48,82.51,82.35,82.39,54353.0,61.1149,61.1372,61.0186,61.0482,54353.0
2016-02-18 15:50:00,82.4,82.49,82.36,82.46,67754.0,61.0557,61.1223,61.026,61.1001,67754.0
2016-02-18 15:55:00,82.48,82.61,82.47,82.57,117841.0,61.1149,61.2113,61.1075,61.1816,117841.0
2016-02-19 09:30:00,81.83,82.21,81.32,81.95,208830.0,60.6333,60.9149,60.2554,60.7222,208830.0
2016-02-19 09:35:00,81.89,82.06,81.69,81.74,29633.0,60.6778,60.8037,60.5296,60.5666,29633.0
2016-02-19 09:40:00,81.73,81.95,81.51,81.92,58061.0,60.5592,60.7222,60.3962,60.7,58061.0
2016-02-19 09:45:00,81.9,82.26,81.89,81.92,42509.0,60.6852,60.9519,60.6778,60.7,42509.0
2016-02-19 09:50:00,81.94,82.18,81.91,82.08,23136.0,60.7148,60.8926,60.6926,60.8185,23136.0
2016-02-19 09:55:00,82.11,82.34,82.07,82.07,24187.0,60.8408,61.0112,60.8111,60.8111,24187.0
2016-02-19 10:00:00,82.07,82.07,81.7,81.71,20526.0,60.8111,60.8111,60.537,60.5444,20526.0
2016-02-19 10:05:00,81.71,81.89,81.66,81.89,25304.0,60.5444,60.6778,60.5073,60.6778,25304.0
2016-02-19 10:10:00,81.88,82.04,81.84,81.9,19154.0,60.6704,60.7889,60.6407,60.6852,19154.0
2016-02-19 10:15:00,81.89,82.22,81.87,82.18,37137.0,60.6778,60.9223,60.6629,60.8926,37137.0
2016-02-19 10:20:00,82.18,82.47,82.18,82.47,24542.0,60.8926,61.1075,60.8926,61.1075,24542.0
2016-02-19 10:25:00,82.47,82.47,82.01,82.11,24004.0,61.1075,61.1075,60.7667,60.8408,24004.0
2016-02-19 10:30:00,82.07,82.41,82.05,82.41,53325.0,60.8111,61.0631,60.7963,61.0631,53325.0
2016-02-19 10:35:00,82.43,82.52,82.33,82.39,21751.0,61.0779,61.1446,61.0038,61.0482,21751.0
2016-02-19 10:40:00,82.38,82.39,82.28,82.34,13043.0,61.0408,61.0482,60.9667,61.0112,13043.0
2016-02-19 10:45:00,82.35,82.52,82.35,82.51,14377.0,61.0186,61.1446,61.0186,61.1372,14377.0
2016-02-19 10:50:00,82.54,82.55,82.25,82.25,79311.0,61.1594,61.1668,60.9445,60.9445,79311.0
2016-02-19 10:55:00,82.24,82.35,82.2,82.2,13684.0,60.9371,61.0186,60.9075,60.9075,13684.0
2016-02-19 11:00:00,82.18,82.24,82.1,82.14,9928.0,60.8926,60.9371,60.8334,60.863,9928.0
2016-02-19 11:05:00,82.12,82.16,82.04,82.09,14015.0,60.8482,60.8778,60.7889,60.826,14015.0
2016-02-19 11:10:00,82.12,82.24,82.12,82.17,12051.0,60.8482,60.9371,60.8482,60.8852,12051.0
2016-02-19 11:15:00,82.2,82.63,82.2,82.58,24007.0,60.9075,61.2261,60.9075,61.189,24007.0
2016-02-19 11:20:00,82.58,82.74,82.58,82.7,10485.0,61.189,61.3076,61.189,61.2779,10485.0
2016-02-19 11:25:00,82.72,82.93,82.66,82.93,20518.0,61.2928,61.4484,61.2483,61.4484,20518.0
2016-02-19 11:30:00,82.89,82.91,82.81,82.83,11483.0,61.4187,61.4336,61.3595,61.3743,11483.0
2016-02-19 11:35:00,82.85,82.87,82.66,82.72,12044.0,61.3891,61.4039,61.2483,61.2928,12044.0
2016-02-19 11:40:00,82.72,82.89,82.72,82.88,16078.0,61.2928,61.4187,61.2928,61.4113,16078.0
2016-02-19 11:45:00,82.85,82.85,82.73,82.77,18738.0,61.3891,61.3891,61.3002,61.3298,18738.0
2016-02-19 11:50:00,82.81,82.81,82.73,82.81,13595.0,61.3595,61.3595,61.3002,61.3595,13595.0
2016-02-19 11:55:00,82.8,82.83,82.61,82.65,21391.0,61.352,61.3743,61.2113,61.2409,21391.0
2016-02-19 12:00:00,82.69,82.76,82.61,82.61,11885.0,61.2705,61.3224,61.2113,61.2113,11885.0
2016-02-19 12:05:00,82.62,82.68,82.6,82.63,9133.0,61.2187,61.2631,61.2039,61.2261,9133.0
2016-02-19 12:10:00,82.63,82.67,82.55,82.62,14336.0,61.2261,61.2557,61.1668,61.2187,14336.0
2016-02-19 12:15:00,82.63,82.63,82.5,82.51,11795.0,61.2261,61.2261,61.1298,61.1372,11795.0
2016-02-19 12:20:00,82.51,82.59,82.46,82.54,9455.0,61.1372,61.1964,61.1001,61.1594,9455.0
2016-02-19 12:25:00,82.56,82.62,82.55,82.57,8225.0,61.1742,61.2187,61.1668,61.1816,8225.0
2016-02-19 12:30:00,82.56,82.59,82.5,82.52,9482.0,61.1742,61.1964,61.1298,61.1446,9482.0
2016-02-19 12:35:00,82.51,82.72,82.51,82.72,9215.0,61.1372,61.2928,61.1372,61.2928,9215.0
2016-02-19 12:40:00,82.73,82.78,82.68,82.74,9586.0,61.3002,61.3372,61.2631,61.3076,9586.0
2016-02-19 12:45:00,82.72,82.73,82.57,82.63,16541.0,61.2928,61.3002,61.1816,61.2261,16541.0
2016-02-19 12:50:00,82.66,82.78,82.66,82.71,18949.0,61.2483,61.3372,61.2483,61.2854,18949.0
2016-02-19 12:55:00,82.7,82.75,82.61,82.7,31209.0,61.2779,61.315,61.2113,61.2779,31209.0
2016-02-19 13:00:00,82.69,82.8,82.69,82.7,6373.0,61.2705,61.352,61.2705,61.2779,6373.0
2016-02-19 13:05:00,82.72,82.79,82.69,82.7,7577.0,61.2928,61.3446,61.2705,61.2779,7577.0
2016-02-19 13:10:00,82.71,82.8,82.68,82.74,5018.0,61.2854,61.352,61.2631,61.3076,5018.0
2016-02-19 13:15:00,82.76,82.84,82.76,82.79,6303.0,61.3224,61.3817,61.3224,61.3446,6303.0
2016-02-19 13:20:00,82.78,82.82,82.75,82.75,6086.0,61.3372,61.3669,61.315,61.315,6086.0
2016-02-19 13:25:00,82.77,82.84,82.76,82.76,5453.0,61.3298,61.3817,61.3224,61.3224,5453.0
2016-02-19 13:30:00,82.76,82.85,82.76,82.81,8862.0,61.3224,61.3891,61.3224,61.3595,8862.0
2016-02-19 13:35:00,82.82,82.85,82.77,82.8,7435.0,61.3669,61.3891,61.3298,61.352,7435.0
2016-02-19 13:40:00,82.81,82.83,82.76,82.77,8174.0,61.3595,61.3743,61.3224,61.3298,8174.0
2016-02-19 13:45:00,82.76,82.85,82.74,82.85,10085.0,61.3224,61.3891,61.3076,61.3891,10085.0
2016-02-19 13:50:00,82.85,82.91,82.72,82.72,5942.0,61.3891,61.4336,61.2928,61.2928,5942.0
2016-02-19 13:55:00,82.74,82.81,82.7,82.81,8996.0,61.3076,61.3595,61.2779,61.3595,8996.0
2016-02-19 14:00:00,82.81,82.88,82.74,82.88,8185.0,61.3595,61.4113,61.3076,61.4113,8185.0
2016-02-19 14:05:00,82.88,82.95,82.84,82.93,15002.0,61.4113,61.4632,61.3817,61.4484,15002.0
2016-02-19 14:10:00,82.93,82.99,82.9,82.92,19627.0,61.4484,61.4928,61.4261,61.441,19627.0
2016-02-19 14:15:00,82.93,82.93,82.85,82.87,5349.0,61.4484,61.4484,61.3891,61.4039,5349.0
2016-02-19 14:20:00,82.88,82.91,82.83,82.91,7760.0,61.4113,61.4336,61.3743,61.4336,7760.0
2016-02-19 14:25:00,82.91,82.98,82.88,82.92,31603.0,61.4336,61.4854,61.4113,61.441,31603.0
2016-02-19 14:30:00,82.92,82.93,82.71,82.71,11109.0,61.441,61.4484,61.2854,61.2854,11109.0
2016-02-19 14:35:00,82.72,82.77,82.69,82.76,11679.0,61.2928,61.3298,61.2705,61.3224,11679.0
2016-02-19 14:40:00,82.75,82.81,82.71,82.73,14099.0,61.315,61.3595,61.2854,61.3002,14099.0
2016-02-19 14:45:00,82.72,82.75,82.67,82.69,14502.0,61.2928,61.315,61.2557,61.2705,14502.0
2016-02-19 14:50:00,82.68,82.77,82.66,82.66,13795.0,61.2631,61.3298,61.2483,61.2483,13795.0
2016-02-19 14:55:00,82.67,82.7,82.61,82.68,12037.0,61.2557,61.2779,61.2113,61.2631,12037.0
2016-02-19 15:00:00,82.67,82.74,82.65,82.72,17996.0,61.2557,61.3076,61.2409,61.2928,17996.0
2016-02-19 15:05:00,82.71,82.83,82.69,82.8,19274.0,61.2854,61.3743,61.2705,61.352,19274.0
2016-02-19 15:10:00,82.8,82.86,82.76,82.84,17837.0,61.352,61.3965,61.3224,61.3817,17837.0
2016-02-19 15:15:00,82.85,82.89,82.81,82.85,28678.0,61.3891,61.4187,61.3595,61.3891,28678.0
2016-02-19 15:20:00,82.86,82.94,82.83,82.85,13875.0,61.3965,61.4558,61.3743,61.3891,13875.0
2016-02-19 15:25:00,82.86,82.93,82.81,82.85,33745.0,61.3965,61.4484,61.3595,61.3891,33745.0
2016-02-19 15:30:00,82.84,82.85,82.78,82.82,23994.0,61.3817,61.3891,61.3372,61.3669,23994.0
2016-02-19 15:35:00,82.82,82.89,82.77,82.88,30399.0,61.3669,61.4187,61.3298,61.4113,30399.0
2016-02-19 15:40:00,82.89,82.94,82.85,82.89,47031.0,61.4187,61.4558,61.3891,61.4187,47031.0
2016-02-19 15:45:00,82.89,82.92,82.84,82.9,58938.0,61.4187,61.441,61.3817,61.4261,58938.0
2016-02-19 15:50:00,82.9,82.92,82.81,82.84,67671.0,61.4261,61.441,61.3595,61.3817,67671.0
2016-02-19 15:55:00,82.84,82.84,82.74,82.83,109836.0,61.3817,61.3817,61.3076,61.3743,109836.0
2016-02-22 09:30:00,83.76,84.22,83.76,84.04,32275.0,62.0634,62.4042,62.0634,62.2708,32275.0
2016-02-22 09:35:00,84.06,84.48,84.02,84.43,20648.0,62.2857,62.5969,62.256,62.5598,20648.0
2016-02-22 09:40:00,84.37,84.48,84.1,84.48,20379.0,62.5154,62.5969,62.3153,62.5969,20379.0
2016-02-22 09:45:00,84.5,84.51,84.18,84.2,15142.0,62.6117,62.6191,62.3746,62.3894,15142.0
2016-02-22 09:50:00,84.26,84.31,83.93,83.93,16307.0,62.4339,62.4709,62.1893,62.1893,16307.0
2016-02-22 09:55:00,83.94,84.15,83.93,84.14,13985.0,62.1967,62.3523,62.1893,62.3449,13985.0
2016-02-22 10:00:00,84.16,84.24,84.03,84.14,33886.0,62.3598,62.419,62.2634,62.3449,33886.0
2016-02-22 10:05:00,84.13,84.24,84.08,84.15,16380.0,62.3375,62.419,62.3005,62.3523,16380.0
2016-02-22 10:10:00,84.17,84.24,84.08,84.2,10306.0,62.3672,62.419,62.3005,62.3894,10306.0
2016-02-22 10:15:00,84.21,84.27,84.16,84.17,22043.0,62.3968,62.4413,62.3598,62.3672,22043.0
2016-02-22 10:20:00,84.18,84.28,84.15,84.21,15386.0,62.3746,62.4487,62.3523,62.3968,15386.0
2016-02-22 10:25:00,84.19,84.38,84.17,84.31,15987.0,62.382,62.5228,62.3672,62.4709,15987.0
2016-02-22 10:30:00,84.3,84.38,84.26,84.33,18208.0,62.4635,62.5228,62.4339,62.4857,18208.0
2016-02-22 10:35:00,84.32,84.38,84.27,84.31,11391.0,62.4783,62.5228,62.4413,62.4709,11391.0
2016-02-22 10:40:00,84.34,84.36,84.26,84.32,13586.0,62.4931,62.508,62.4339,62.4783,13586.0
2016-02-22 10:45:00,84.34,84.41,84.29,84.32,12012.0,62.4931,62.545,62.4561,62.4783,12012.0
2016-02-22 10:50:00,84.31,84.34,84.16,84.21,14395.0,62.4709,62.4931,62.3598,62.3968,14395.0
2016-02-22 10:55:00,84.2,84.2,84.06,84.07,9462.0,62.3894,62.3894,62.2857,62.2931,9462.0
2016-02-22 11:00:00,84.06,84.07,83.95,84.04,12633.0,62.2857,62.2931,62.2042,62.2708,12633.0
2016-02-22 11:05:00,84.05,84.07,83.94,84.04,8491.0,62.2783,62.2931,62.1967,62.2708,8491.0
2016-02-22 11:10:00,84.05,84.08,83.98,83.98,9908.0,62.2783,62.3005,62.2264,62.2264,9908.0
2016-02-22 11:15:00,83.97,83.99,83.89,83.98,12841.0,62.219,62.2338,62.1597,62.2264,12841.0
2016-02-22 11:20:00,83.97,84.0,83.93,83.98,14007.0,62.219,62.2412,62.1893,62.2264,14007.0
2016-02-22 11:25:00,83.98,84.2,83.97,84.15,10020.0,62.2264,62.3894,62.219,62.3523,10020.0
2016-02-22 11:30:00,84.17,84.19,84.09,84.19,8578.0,62.3672,62.382,62.3079,62.382,8578.0
2016-02-22 11:35:00,84.18,84.19,84.07,84.12,5898.0,62.3746,62.382,62.2931,62.3301,5898.0
2016-02-22 11:40:00,84.1,84.14,84.07,84.09,9382.0,62.3153,62.3449,62.2931,62.3079,9382.0
2016-02-22 11:45:00,84.12,84.14,84.05,84.11,8396.0,62.3301,62.3449,62.2783,62.3227,8396.0
2016-02-22 11:50:00,84.1,84.14,84.04,84.12,6992.0,62.3153,62.3449,62.2708,62.3301,6992.0
2016-02-22 11:55:00,84.14,84.19,84.14,84.16,6446.0,62.3449,62.382,62.3449,62.3598,6446.0
2016-02-22 12:00:00,84.14,84.22,84.09,84.19,16873.0,62.3449,62.4042,62.3079,62.382,16873.0
2016-02-22 12:05:00,84.19,84.23,84.14,84.15,6526.0,62.382,62.4116,62.3449,62.3523,6526.0
2016-02-22 12:10:00,84.14,84.18,84.11,84.17,6511.0,62.3449,62.3746,62.3227,62.3672,6511.0
2016-02-22 12:15:00,84.18,84.18,84.07,84.16,7918.0,62.3746,62.3746,62.2931,62.3598,7918.0
2016-02-22 12:20:00,84.15,84.18,84.13,84.16,6162.0,62.3523,62.3746,62.3375,62.3598,6162.0
2016-02-22 12:25:00,84.16,84.17,84.13,84.14,4935.0,62.3598,62.3672,62.3375,62.3449,4935.0
2016-02-22 12:30:00,84.14,84.21,84.13,84.18,7381.0,62.3449,62.3968,62.3375,62.3746,7381.0
2016-02-22 12:35:00,84.16,84.39,84.16,84.39,19471.0,62.3598,62.5302,62.3598,62.5302,19471.0
2016-02-22 12:40:00,84.4,84.42,84.3,84.32,17061.0,62.5376,62.5524,62.4635,62.4783,17061.0
2016-02-22 12:45:00,84.29,84.36,84.2,84.22,10327.0,62.4561,62.508,62.3894,62.4042,10327.0
2016-02-22 12:50:00,84.21,84.26,84.17,84.2,8841.0,62.3968,62.4339,62.3672,62.3894,8841.0
2016-02-22 12:55:00,84.21,84.21,84.13,84.13,9023.0,62.3968,62.3968,62.3375,62.3375,9023.0
2016-02-22 13:00:00,84.14,84.23,84.11,84.19,9094.0,62.3449,62.4116,62.3227,62.382,9094.0
2016-02-22 13:05:00,84.18,84.21,84.16,84.16,7604.0,62.3746,62.3968,62.3598,62.3598,7604.0
2016-02-22 13:10:00,84.17,84.19,84.14,84.15,6110.0,62.3672,62.382,62.3449,62.3523,6110.0
2016-02-22 13:15:00,84.17,84.2,84.13,84.14,10580.0,62.3672,62.3894,62.3375,62.3449,10580.0
2016-02-22 13:20:00,84.15,84.16,84.11,84.13,9419.0,62.3523,62.3598,62.3227,62.3375,9419.0
2016-02-22 13:25:00,84.14,84.16,84.09,84.14,9185.0,62.3449,62.3598,62.3079,62.3449,9185.0
2016-02-22 13:30:00,84.14,84.3,84.14,84.24,11478.0,62.3449,62.4635,62.3449,62.419,11478.0
2016-02-22 13:35:00,84.24,84.33,84.23,84.33,13268.0,62.419,62.4857,62.4116,62.4857,13268.0
2016-02-22 13:40:00,84.33,84.35,84.28,84.28,6783.0,62.4857,62.5005,62.4487,62.4487,6783.0
2016-02-22 13:45:00,84.28,84.29,84.23,84.26,8152.0,62.4487,62.4561,62.4116,62.4339,8152.0
2016-02-22 13:50:00,84.26,84.27,84.23,84.26,9306.0,62.4339,62.4413,62.4116,62.4339,9306.0
2016-02-22 13:55:00,84.26,84.29,84.21,84.25,8318.0,62.4339,62.4561,62.3968,62.4264,8318.0
2016-02-22 14:00:00,84.24,84.26,84.21,84.22,6796.0,62.419,62.4339,62.3968,62.4042,6796.0
2016-02-22 14:05:00,84.22,84.22,84.12,84.12,15151.0,62.4042,62.4042,62.3301,62.3301,15151.0
2016-02-22 14:10:00,84.12,84.19,84.11,84.19,9406.0,62.3301,62.382,62.3227,62.382,9406.0
2016-02-22 14:15:00,84.18,84.22,84.15,84.15,15766.0,62.3746,62.4042,62.3523,62.3523,15766.0
2016-02-22 14:20:00,84.17,84.21,84.16,84.19,7351.0,62.3672,62.3968,62.3598,62.382,7351.0
2016-02-22 14:25:00,84.2,84.26,84.18,84.22,12569.0,62.3894,62.4339,62.3746,62.4042,12569.0
2016-02-22 14:30:00,84.22,84.22,84.11,84.13,6055.0,62.4042,62.4042,62.3227,62.3375,6055.0
2016-02-22 14:35:00,84.14,84.2,84.12,84.17,10371.0,62.3449,62.3894,62.3301,62.3672,10371.0
2016-02-22 14:40:00,84.16,84.19,84.12,84.16,12155.0,62.3598,62.382,62.3301,62.3598,12155.0
2016-02-22 14:45:00,84.17,84.19,84.1,84.13,11061.0,62.3672,62.382,62.3153,62.3375,11061.0
2016-02-22 14:50:00,84.12,84.16,84.08,84.15,23451.0,62.3301,62.3598,62.3005,62.3523,23451.0
2016-02-22 14:55:00,84.15,84.18,84.14,84.16,15706.0,62.3523,62.3746,62.3449,62.3598,15706.0
2016-02-22 15:00:00,84.16,84.18,84.04,84.06,14227.0,62.3598,62.3746,62.2708,62.2857,14227.0
2016-02-22 15:05:00,84.06,84.1,84.03,84.06,14525.0,62.2857,62.3153,62.2634,62.2857,14525.0
2016-02-22 15:10:00,84.06,84.14,84.05,84.13,17555.0,62.2857,62.3449,62.2783,62.3375,17555.0
2016-02-22 15:15:00,84.13,84.18,84.08,84.16,13596.0,62.3375,62.3746,62.3005,62.3598,13596.0
2016-02-22 15:20:00,84.16,84.27,84.15,84.24,17167.0,62.3598,62.4413,62.3523,62.419,17167.0
2016-02-22 15:25:00,84.24,84.3,84.21,84.23,17013.0,62.419,62.4635,62.3968,62.4116,17013.0
2016-02-22 15:30:00,84.22,84.26,84.18,84.26,24318.0,62.4042,62.4339,62.3746,62.4339,24318.0
2016-02-22 15:35:00,84.25,84.27,84.18,84.23,25028.0,62.4264,62.4413,62.3746,62.4116,25028.0
2016-02-22 15:40:00,84.25,84.38,84.22,84.37,28655.0,62.4264,62.5228,62.4042,62.5154,28655.0
2016-02-22 15:45:00,84.36,84.39,84.32,84.34,47441.0,62.508,62.5302,62.4783,62.4931,47441.0
2016-02-22 15:50:00,84.35,84.44,84.32,84.44,80255.0,62.5005,62.5672,62.4783,62.5672,80255.0
2016-02-22 15:55:00,84.43,84.46,84.4,84.44,104070.0,62.5598,62.582,62.5376,62.5672,104070.0
2016-02-23 09:30:00,83.94,84.27,83.25,83.4,74982.0,62.1967,62.4413,61.6855,61.7966,74982.0
2016-02-23 09:35:00,83.34,83.49,83.17,83.28,53026.0,61.7522,61.8633,61.6262,61.7077,53026.0
2016-02-23 09:40:00,83.26,83.53,83.2,83.27,26306.0,61.6929,61.893,61.6484,61.7003,26306.0
2016-02-23 09:45:00,83.34,83.42,83.01,83.07,24950.0,61.7522,61.8114,61.5076,61.5521,24950.0
2016-02-23 09:50:00,83.09,83.38,83.09,83.22,20669.0,61.5669,61.7818,61.5669,61.6633,20669.0
2016-02-23 09:55:00,83.21,83.35,83.12,83.3,23627.0,61.6558,61.7596,61.5892,61.7225,23627.0
2016-02-23 10:00:00,83.24,83.33,83.21,83.24,25578.0,61.6781,61.7448,61.6558,61.6781,25578.0
2016-02-23 10:05:00,83.22,83.22,82.98,82.98,24164.0,61.6633,61.6633,61.4854,61.4854,24164.0
2016-02-23 10:10:00,83.0,83.0,82.52,82.54,40913.0,61.5002,61.5002,61.1446,61.1594,40913.0
2016-02-23 10:15:00,82.52,82.53,82.31,82.4,34045.0,61.1446,61.152,60.989,61.0557,34045.0
2016-02-23 10:20:00,82.39,82.48,82.3,82.46,43126.0,61.0482,61.1149,60.9816,61.1001,43126.0
2016-02-23 10:25:00,82.45,82.66,82.41,82.52,29763.0,61.0927,61.2483,61.0631,61.1446,29763.0
2016-02-23 10:30:00,82.55,82.63,82.47,82.57,27777.0,61.1668,61.2261,61.1075,61.1816,27777.0
2016-02-23 10:35:00,82.56,82.6,82.47,82.51,17946.0,61.1742,61.2039,61.1075,61.1372,17946.0
2016-02-23 10:40:00,82.51,82.51,82.42,82.45,20201.0,61.1372,61.1372,61.0705,61.0927,20201.0
2016-02-23 10:45:00,82.43,82.44,82.32,82.36,19706.0,61.0779,61.0853,60.9964,61.026,19706.0
2016-02-23 10:50:00,82.37,82.44,82.32,82.34,22520.0,61.0334,61.0853,60.9964,61.0112,22520.0
2016-02-23 10:55:00,82.32,82.37,82.23,82.27,22479.0,60.9964,61.0334,60.9297,60.9593,22479.0
2016-02-23 11:00:00,82.25,82.31,82.18,82.22,23908.0,60.9445,60.989,60.8926,60.9223,23908.0
2016-02-23 11:05:00,82.2,82.25,82.08,82.08,26036.0,60.9075,60.9445,60.8185,60.8185,26036.0
2016-02-23 11:10:00,82.07,82.11,81.78,81.83,42528.0,60.8111,60.8408,60.5963,60.6333,42528.0
2016-02-23 11:15:00,81.85,82.1,81.8,82.03,32636.0,60.6481,60.8334,60.6111,60.7815,32636.0
2016-02-23 11:20:00,82.01,82.11,81.95,81.98,13325.0,60.7667,60.8408,60.7222,60.7445,13325.0
2016-02-23 11:25:00,81.98,82.08,81.95,82.08,27491.0,60.7445,60.8185,60.7222,60.8185,27491.0
2016-02-23 11:30:00,82.07,82.16,82.0,82.13,24175.0,60.8111,60.8778,60.7593,60.8556,24175.0
2016-02-23 11:35:00,82.12,82.37,82.05,82.34,35499.0,60.8482,61.0334,60.7963,61.0112,35499.0
2016-02-23 11:40:00,82.36,82.45,82.29,82.44,22464.0,61.026,61.0927,60.9742,61.0853,22464.0
2016-02-23 11:45:00,82.45,82.46,82.32,82.38,20831.0,61.0927,61.1001,60.9964,61.0408,20831.0
2016-02-23 11:50:00,82.39,82.41,82.29,82.31,20453.0,61.0482,61.0631,60.9742,60.989,20453.0
2016-02-23 11:55:00,82.32,82.36,82.19,82.19,20456.0,60.9964,61.026,60.9001,60.9001,20456.0
2016-02-23 12:00:00,82.19,82.33,82.15,82.16,14844.0,60.9001,61.0038,60.8704,60.8778,14844.0
2016-02-23 12:05:00,82.18,82.35,82.18,82.2,17736.0,60.8926,61.0186,60.8926,60.9075,17736.0
2016-02-23 12:10:00,82.18,82.18,82.09,82.14,12826.0,60.8926,60.8926,60.826,60.863,12826.0
2016-02-23 12:15:00,82.13,82.21,82.11,82.14,10936.0,60.8556,60.9149,60.8408,60.863,10936.0
2016-02-23 12:20:00,82.15,82.18,82.11,82.15,11916.0,60.8704,60.8926,60.8408,60.8704,11916.0
2016-02-23 12:25:00,82.16,82.27,82.13,82.25,11497.0,60.8778,60.9593,60.8556,60.9445,11497.0
2016-02-23 12:30:00,82.24,82.32,82.24,82.28,11536.0,60.9371,60.9964,60.9371,60.9667,11536.0
2016-02-23 12:35:00,82.29,82.33,82.24,82.32,13377.0,60.9742,61.0038,60.9371,60.9964,13377.0
2016-02-23 12:40:00,82.3,82.46,82.29,82.45,23312.0,60.9816,61.1001,60.9742,61.0927,23312.0
2016-02-23 12:45:00,82.45,82.48,82.41,82.42,10468.0,61.0927,61.1149,61.0631,61.0705,10468.0
2016-02-23 12:50:00,82.42,82.46,82.37,82.39,21667.0,61.0705,61.1001,61.0334,61.0482,21667.0
2016-02-23 12:55:00,82.39,82.5,82.38,82.43,15628.0,61.0482,61.1298,61.0408,61.0779,15628.0
2016-02-23 13:00:00,82.42,82.48,82.37,82.47,17732.0,61.0705,61.1149,61.0334,61.1075,17732.0
2016-02-23 13:05:00,82.48,82.54,82.46,82.52,22552.0,61.1149,61.1594,61.1001,61.1446,22552.0
2016-02-23 13:10:00,82.52,82.56,82.43,82.44,17368.0,61.1446,61.1742,61.0779,61.0853,17368.0
2016-02-23 13:15:00,82.44,82.49,82.4,82.42,19666.0,61.0853,61.1223,61.0557,61.0705,19666.0
2016-02-23 13:20:00,82.41,82.45,82.37,82.45,9113.0,61.0631,61.0927,61.0334,61.0927,9113.0
2016-02-23 13:25:00,82.45,82.52,82.41,82.51,22149.0,61.0927,61.1446,61.0631,61.1372,22149.0
2016-02-23 13:30:00,82.51,82.52,82.35,82.37,18112.0,61.1372,61.1446,61.0186,61.0334,18112.0
2016-02-23 13:35:00,82.35,82.4,82.35,82.36,12218.0,61.0186,61.0557,61.0186,61.026,12218.0
2016-02-23 13:40:00,82.35,82.37,82.3,82.37,10399.0,61.0186,61.0334,60.9816,61.0334,10399.0
2016-02-23 13:45:00,82.35,82.37,82.27,82.31,12838.0,61.0186,61.0334,60.9593,60.989,12838.0
2016-02-23 13:50:00,82.31,82.34,82.26,82.33,7095.0,60.989,61.0112,60.9519,61.0038,7095.0
2016-02-23 13:55:00,82.33,82.38,82.26,82.36,20860.0,61.0038,61.0408,60.9519,61.026,20860.0
2016-02-23 14:00:00,82.36,82.43,82.35,82.41,33854.0,61.026,61.0779,61.0186,61.0631,33854.0
2016-02-23 14:05:00,82.4,82.46,82.36,82.37,17401.0,61.0557,61.1001,61.026,61.0334,17401.0
2016-02-23 14:10:00,82.38,82.49,82.37,82.49,15985.0,61.0408,61.1223,61.0334,61.1223,15985.0
2016-02-23 14:15:00,82.5,82.64,82.5,82.64,9366.0,61.1298,61.2335,61.1298,61.2335,9366.0
2016-02-23 14:20:00,82.67,82.67,82.57,82.63,8217.0,61.2557,61.2557,61.1816,61.2261,8217.0
2016-02-23 14:25:00,82.64,82.68,82.62,82.65,22400.0,61.2335,61.2631,61.2187,61.2409,22400.0
2016-02-23 14:30:00,82.65,82.72,82.64,82.72,18762.0,61.2409,61.2928,61.2335,61.2928,18762.0
2016-02-23 14:35:00,82.72,82.77,82.66,82.66,12210.0,61.2928,61.3298,61.2483,61.2483,12210.0
2016-02-23 14:40:00,82.65,82.69,82.6,82.61,20120.0,61.2409,61.2705,61.2039,61.2113,20120.0
2016-02-23 14:45:00,82.62,82.67,82.6,82.67,16628.0,61.2187,61.2557,61.2039,61.2557,16628.0
2016-02-23 14:50:00,82.68,82.73,82.62,82.69,41837.0,61.2631,61.3002,61.2187,61.2705,41837.0
2016-02-23 14:55:00,82.69,82.8,82.69,82.69,25199.0,61.2705,61.352,61.2705,61.2705,25199.0
2016-02-23 15:00:00,82.67,82.72,82.58,82.6,26212.0,61.2557,61.2928,61.189,61.2039,26212.0
2016-02-23 15:05:00,82.59,82.67,82.55,82.61,52524.0,61.1964,61.2557,61.1668,61.2113,52524.0
2016-02-23 15:10:00,82.6,82.63,82.51,82.51,29466.0,61.2039,61.2261,61.1372,61.1372,29466.0
2016-02-23 15:15:00,82.54,82.63,82.53,82.61,18201.0,61.1594,61.2261,61.152,61.2113,18201.0
2016-02-23 15:20:00,82.61,82.69,82.61,82.65,16886.0,61.2113,61.2705,61.2113,61.2409,16886.0
2016-02-23 15:25:00,82.64,82.72,82.62,82.62,18375.0,61.2335,61.2928,61.2187,61.2187,18375.0
2016-02-23 15:30:00,82.63,82.77,82.63,82.76,23135.0,61.2261,61.3298,61.2261,61.3224,23135.0
2016-02-23 15:35:00,82.77,82.9,82.76,82.9,65427.0,61.3298,61.4261,61.3224,61.4261,65427.0
2016-02-23 15:40:00,82.9,82.96,82.84,82.84,48924.0,61.4261,61.4706,61.3817,61.3817,48924.0
2016-02-23 15:45:00,82.84,82.93,82.83,82.92,53766.0,61.3817,61.4484,61.3743,61.441,53766.0
2016-02-23 15:50:00,82.91,82.97,82.9,82.92,59747.0,61.4336,61.478,61.4261,61.441,59747.0
2016-02-23 15:55:00,82.92,82.94,82.76,82.79,110681.0,61.441,61.4558,61.3224,61.3446,110681.0
2016-02-24 09:30:00,81.55,81.78,81.14,81.19,43063.0,60.4258,60.5963,60.122,60.1591,43063.0
2016-02-24 09:35:00,81.14,81.39,80.89,81.02,34956.0,60.122,60.3073,59.9368,60.0331,34956.0
2016-02-24 09:40:00,81.02,81.53,80.94,81.53,20264.0,60.0331,60.411,59.9738,60.411,20264.0
2016-02-24 09:45:00,81.54,81.54,81.05,81.26,19261.0,60.4184,60.4184,60.0554,60.211,19261.0
2016-02-24 09:50:00,81.22,81.24,81.09,81.14,18046.0,60.1813,60.1961,60.085,60.122,18046.0
2016-02-24 09:55:00,81.06,81.14,80.95,81.01,15197.0,60.0628,60.122,59.9813,60.0257,15197.0
2016-02-24 10:00:00,81.01,81.11,80.78,81.07,23031.0,60.0257,60.0998,59.8553,60.0702,23031.0
2016-02-24 10:05:00,81.04,81.14,80.96,81.02,22099.0,60.0479,60.122,59.9887,60.0331,22099.0
2016-02-24 10:10:00,81.04,81.11,80.92,80.95,22085.0,60.0479,60.0998,59.959,59.9813,22085.0
2016-02-24 10:15:00,80.95,80.99,80.65,80.7,42345.0,59.9813,60.0109,59.759,59.796,42345.0
2016-02-24 10:20:00,80.7,80.76,80.57,80.73,23319.0,59.796,59.8405,59.6997,59.8182,23319.0
2016-02-24 10:25:00,80.71,81.0,80.64,80.98,18177.0,59.8034,60.0183,59.7516,60.0035,18177.0
2016-02-24 10:30:00,81.02,81.19,80.79,80.96,29044.0,60.0331,60.1591,59.8627,59.9887,29044.0
2016-02-24 10:35:00,81.01,81.3,80.97,81.23,14951.0,60.0257,60.2406,59.9961,60.1887,14951.0
2016-02-24 10:40:00,81.21,81.4,81.19,81.21,13900.0,60.1739,60.3147,60.1591,60.1739,13900.0
2016-02-24 10:45:00,81.24,81.24,81.12,81.23,23793.0,60.1961,60.1961,60.1072,60.1887,23793.0
2016-02-24 10:50:00,81.28,81.32,81.06,81.09,15197.0,60.2258,60.2554,60.0628,60.085,15197.0
2016-02-24 10:55:00,81.09,81.14,81.01,81.09,14835.0,60.085,60.122,60.0257,60.085,14835.0
2016-02-24 11:00:00,81.09,81.13,80.91,80.91,14390.0,60.085,60.1146,59.9516,59.9516,14390.0
2016-02-24 11:05:00,80.93,81.01,80.85,80.89,19262.0,59.9664,60.0257,59.9072,59.9368,19262.0
2016-02-24 11:10:00,80.87,80.94,80.8,80.92,14439.0,59.922,59.9738,59.8701,59.959,14439.0
2016-02-24 11:15:00,80.92,80.92,80.72,80.79,34822.0,59.959,59.959,59.8108,59.8627,34822.0
2016-02-24 11:20:00,80.81,80.9,80.76,80.88,18324.0,59.8775,59.9442,59.8405,59.9294,18324.0
2016-02-24 11:25:00,80.89,81.04,80.83,81.01,15388.0,59.9368,60.0479,59.8923,60.0257,15388.0
2016-02-24 11:30:00,81.0,81.17,80.99,81.07,12362.0,60.0183,60.1443,60.0109,60.0702,12362.0
2016-02-24 11:35:00,81.1,81.23,81.09,81.21,15669.0,60.0924,60.1887,60.085,60.1739,15669.0
2016-02-24 11:40:00,81.2,81.54,81.2,81.53,16833.0,60.1665,60.4184,60.1665,60.411,16833.0
2016-02-24 11:45:00,81.53,81.55,81.37,81.54,7921.0,60.411,60.4258,60.2925,60.4184,7921.0
2016-02-24 11:50:00,81.56,81.71,81.45,81.45,15781.0,60.4332,60.5444,60.3517,60.3517,15781.0
2016-02-24 11:55:00,81.44,81.49,81.36,81.45,10863.0,60.3443,60.3814,60.2851,60.3517,10863.0
2016-02-24 12:00:00,81.45,81.54,81.38,81.52,18427.0,60.3517,60.4184,60.2999,60.4036,18427.0
2016-02-24 12:05:00,81.54,81.64,81.52,81.61,13102.0,60.4184,60.4925,60.4036,60.4703,13102.0
2016-02-24 12:10:00,81.62,81.67,81.53,81.54,8435.0,60.4777,60.5148,60.411,60.4184,8435.0
2016-02-24 12:15:00,81.52,81.53,81.36,81.37,12557.0,60.4036,60.411,60.2851,60.2925,12557.0
2016-02-24 12:20:00,81.36,81.45,81.35,81.38,10927.0,60.2851,60.3517,60.2776,60.2999,10927.0
2016-02-24 12:25:00,81.37,81.4,81.27,81.27,11717.0,60.2925,60.3147,60.2184,60.2184,11717.0
2016-02-24 12:30:00,81.27,81.33,81.18,81.2,14698.0,60.2184,60.2628,60.1517,60.1665,14698.0
2016-02-24 12:35:00,81.21,81.22,81.08,81.15,12148.0,60.1739,60.1813,60.0776,60.1294,12148.0
2016-02-24 12:40:00,81.15,81.24,81.09,81.13,17577.0,60.1294,60.1961,60.085,60.1146,17577.0
2016-02-24 12:45:00,81.12,81.26,81.07,81.22,13402.0,60.1072,60.211,60.0702,60.1813,13402.0
2016-02-24 12:50:00,81.21,81.29,81.19,81.24,28125.0,60.1739,60.2332,60.1591,60.1961,28125.0
2016-02-24 12:55:00,81.24,81.34,81.24,81.26,19515.0,60.1961,60.2702,60.1961,60.211,19515.0
2016-02-24 13:00:00,81.29,81.42,81.24,81.4,9049.0,60.2332,60.3295,60.1961,60.3147,9049.0
2016-02-24 13:05:00,81.41,81.61,81.41,81.47,18249.0,60.3221,60.4703,60.3221,60.3666,18249.0
2016-02-24 13:10:00,81.46,81.46,81.32,81.34,6597.0,60.3591,60.3591,60.2554,60.2702,6597.0
2016-02-24 13:15:00,81.33,81.37,81.28,81.34,8462.0,60.2628,60.2925,60.2258,60.2702,8462.0
2016-02-24 13:20:00,81.36,81.39,81.31,81.36,12960.0,60.2851,60.3073,60.248,60.2851,12960.0
2016-02-24 13:25:00,81.37,81.39,81.23,81.26,13033.0,60.2925,60.3073,60.1887,60.211,13033.0
2016-02-24 13:30:00,81.3,81.33,81.24,81.28,8856.0,60.2406,60.2628,60.1961,60.2258,8856.0
2016-02-24 13:35:00,81.29,81.3,81.25,81.28,5444.0,60.2332,60.2406,60.2035,60.2258,5444.0
2016-02-24 13:40:00,81.3,81.41,81.3,81.39,8035.0,60.2406,60.3221,60.2406,60.3073,8035.0
2016-02-24 13:45:00,81.4,81.43,81.27,81.3,17649.0,60.3147,60.3369,60.2184,60.2406,17649.0
2016-02-24 13:50:00,81.31,81.33,81.28,81.31,10709.0,60.248,60.2628,60.2258,60.248,10709.0
2016-02-24 13:55:00,81.32,81.45,81.32,81.42,23898.0,60.2554,60.3517,60.2554,60.3295,23898.0
2016-02-24 14:00:00,81.43,81.49,81.4,81.42,21750.0,60.3369,60.3814,60.3147,60.3295,21750.0
2016-02-24 14:05:00,81.42,81.7,81.41,81.7,26822.0,60.3295,60.537,60.3221,60.537,26822.0
2016-02-24 14:10:00,81.7,81.79,81.68,81.76,23463.0,60.537,60.6037,60.5222,60.5814,23463.0
2016-02-24 14:15:00,81.77,81.82,81.7,81.71,12663.0,60.5888,60.6259,60.537,60.5444,12663.0
2016-02-24 14:20:00,81.71,81.95,81.69,81.95,24456.0,60.5444,60.7222,60.5296,60.7222,24456.0
2016-02-24 14:25:00,81.96,82.01,81.84,81.88,11504.0,60.7296,60.7667,60.6407,60.6704,11504.0
2016-02-24 14:30:00,81.87,81.94,81.84,81.88,12822.0,60.6629,60.7148,60.6407,60.6704,12822.0
2016-02-24 14:35:00,81.87,81.89,81.78,81.83,20519.0,60.6629,60.6778,60.5963,60.6333,20519.0
2016-02-24 14:40:00,81.83,81.93,81.82,81.9,33207.0,60.6333,60.7074,60.6259,60.6852,33207.0
2016-02-24 14:45:00,81.91,82.0,81.87,81.97,16913.0,60.6926,60.7593,60.6629,60.737,16913.0
2016-02-24 14:50:00,81.98,81.99,81.85,81.9,18610.0,60.7445,60.7519,60.6481,60.6852,18610.0
2016-02-24 14:55:00,81.88,81.9,81.81,81.83,8505.0,60.6704,60.6852,60.6185,60.6333,8505.0
2016-02-24 15:00:00,81.84,81.92,81.83,81.85,12677.0,60.6407,60.7,60.6333,60.6481,12677.0
2016-02-24 15:05:00,81.82,82.14,81.82,82.14,22043.0,60.6259,60.863,60.6259,60.863,22043.0
2016-02-24 15:10:00,82.15,82.17,82.06,82.16,31648.0,60.8704,60.8852,60.8037,60.8778,31648.0
2016-02-24 15:15:00,82.15,82.32,82.12,82.29,18473.0,60.8704,60.9964,60.8482,60.9742,18473.0
2016-02-24 15:20:00,82.31,82.34,82.22,82.26,15278.0,60.989,61.0112,60.9223,60.9519,15278.0
2016-02-24 15:25:00,82.26,82.4,82.25,82.34,19812.0,60.9519,61.0557,60.9445,61.0112,19812.0
2016-02-24 15:30:00,82.32,82.33,82.24,82.24,24579.0,60.9964,61.0038,60.9371,60.9371,24579.0
2016-02-24 15:35:00,82.27,82.39,82.25,82.38,24481.0,60.9593,61.0482,60.9445,61.0408,24481.0
2016-02-24 15:40:00,82.37,82.41,82.23,82.23,36179.0,61.0334,61.0631,60.9297,60.9297,36179.0
2016-02-24 15:45:00,82.22,82.24,82.08,82.12,35993.0,60.9223,60.9371,60.8185,60.8482,35993.0
2016-02-24 15:50:00,82.12,82.22,82.12,82.22,38786.0,60.8482,60.9223,60.8482,60.9223,38786.0
2016-02-24 15:55:00,82.21,82.35,82.18,82.27,94543.0,60.9149,61.0186,60.8926,60.9593,94543.0
2016-02-25 09:30:00,82.57,82.81,82.11,82.65,43729.0,61.1816,61.3595,60.8408,61.2409,43729.0
2016-02-25 09:35:00,82.62,82.95,82.56,82.56,39738.0,61.2187,61.4632,61.1742,61.1742,39738.0
2016-02-25 09:40:00,82.59,82.7,82.4,82.4,16037.0,61.1964,61.2779,61.0557,61.0557,16037.0
2016-02-25 09:45:00,82.46,82.52,82.28,82.46,17430.0,61.1001,61.1446,60.9667,61.1001,17430.0
2016-02-25 09:50:00,82.48,82.68,82.43,82.63,35283.0,61.1149,61.2631,61.0779,61.2261,35283.0
2016-02-25 09:55:00,82.63,82.66,82.47,82.57,12607.0,61.2261,61.2483,61.1075,61.1816,12607.0
2016-02-25 10:00:00,82.56,82.56,82.2,82.32,13306.0,61.1742,61.1742,60.9075,60.9964,13306.0
2016-02-25 10:05:00,82.29,82.44,82.29,82.32,10792.0,60.9742,61.0853,60.9742,60.9964,10792.0
2016-02-25 10:10:00,82.31,82.37,82.17,82.37,33022.0,60.989,61.0334,60.8852,61.0334,33022.0
2016-02-25 10:15:00,82.4,82.54,82.35,82.54,13836.0,61.0557,61.1594,61.0186,61.1594,13836.0
2016-02-25 10:20:00,82.53,82.64,82.43,82.48,13311.0,61.152,61.2335,61.0779,61.1149,13311.0
2016-02-25 10:25:00,82.5,82.78,82.49,82.75,12499.0,61.1298,61.3372,61.1223,61.315,12499.0
2016-02-25 10:30:00,82.78,82.78,82.62,82.68,19421.0,61.3372,61.3372,61.2187,61.2631,19421.0
2016-02-25 10:35:00,82.67,82.67,82.55,82.64,13206.0,61.2557,61.2557,61.1668,61.2335,13206.0
2016-02-25 10:40:00,82.62,82.91,82.61,82.83,14803.0,61.2187,61.4336,61.2113,61.3743,14803.0
2016-02-25 10:45:00,82.84,82.84,82.74,82.77,7640.0,61.3817,61.3817,61.3076,61.3298,7640.0
2016-02-25 10:50:00,82.77,82.79,82.62,82.75,12432.0,61.3298,61.3446,61.2187,61.315,12432.0
2016-02-25 10:55:00,82.75,82.75,82.54,82.58,14371.0,61.315,61.315,61.1594,61.189,14371.0
2016-02-25 11:00:00,82.57,82.58,82.45,82.46,6605.0,61.1816,61.189,61.0927,61.1001,6605.0
2016-02-25 11:05:00,82.44,82.52,82.38,82.48,8594.0,61.0853,61.1446,61.0408,61.1149,8594.0
2016-02-25 11:10:00,82.46,82.47,82.35,82.37,8490.0,61.1001,61.1075,61.0186,61.0334,8490.0
2016-02-25 11:15:00,82.35,82.44,82.29,82.33,10780.0,61.0186,61.0853,60.9742,61.0038,10780.0
2016-02-25 11:20:00,82.3,82.41,82.26,82.41,7818.0,60.9816,61.0631,60.9519,61.0631,7818.0
2016-02-25 11:25:00,82.38,82.52,82.36,82.5,8987.0,61.0408,61.1446,61.026,61.1298,8987.0
2016-02-25 11:30:00,82.52,82.57,82.42,82.5,10461.0,61.1446,61.1816,61.0705,61.1298,10461.0
2016-02-25 11:35:00,82.52,82.61,82.47,82.53,11629.0,61.1446,61.2113,61.1075,61.152,11629.0
2016-02-25 11:40:00,82.52,82.62,82.45,82.5,6518.0,61.1446,61.2187,61.0927,61.1298,6518.0
2016-02-25 11:45:00,82.5,82.59,82.49,82.59,6446.0,61.1298,61.1964,61.1223,61.1964,6446.0
2016-02-25 11:50:00,82.6,82.78,82.59,82.75,8484.0,61.2039,61.3372,61.1964,61.315,8484.0
2016-02-25 11:55:00,82.76,82.84,82.74,82.76,7350.0,61.3224,61.3817,61.3076,61.3224,7350.0
2016-02-25 12:00:00,82.78,82.88,82.74,82.83,8028.0,61.3372,61.4113,61.3076,61.3743,8028.0
2016-02-25 12:05:00,82.85,82.87,82.76,82.8,6645.0,61.3891,61.4039,61.3224,61.352,6645.0
2016-02-25 12:10:00,82.79,82.84,82.74,82.79,21061.0,61.3446,61.3817,61.3076,61.3446,21061.0
2016-02-25 12:15:00,82.8,82.82,82.65,82.65,10452.0,61.352,61.3669,61.2409,61.2409,10452.0
2016-02-25 12:20:00,82.64,82.68,82.62,82.65,10707.0,61.2335,61.2631,61.2187,61.2409,10707.0
2016-02-25 12:25:00,82.65,82.72,82.64,82.68,14966.0,61.2409,61.2928,61.2335,61.2631,14966.0
2016-02-25 12:30:00,82.67,82.67,82.6,82.61,14773.0,61.2557,61.2557,61.2039,61.2113,14773.0
2016-02-25 12:35:00,82.6,82.7,82.6,82.64,17989.0,61.2039,61.2779,61.2039,61.2335,17989.0
2016-02-25 12:40:00,82.63,82.66,82.57,82.58,9395.0,61.2261,61.2483,61.1816,61.189,9395.0
2016-02-25 12:45:00,82.55,82.57,82.5,82.56,5418.0,61.1668,61.1816,61.1298,61.1742,5418.0
2016-02-25 12:50:00,82.57,82.74,82.56,82.7,16068.0,61.1816,61.3076,61.1742,61.2779,16068.0
2016-02-25 12:55:00,82.7,82.72,82.59,82.62,22177.0,61.2779,61.2928,61.1964,61.2187,22177.0
2016-02-25 13:00:00,82.62,82.66,82.57,82.63,12639.0,61.2187,61.2483,61.1816,61.2261,12639.0
2016-02-25 13:05:00,82.65,82.7,82.64,82.7,19711.0,61.2409,61.2779,61.2335,61.2779,19711.0
2016-02-25 13:10:00,82.72,82.72,82.64,82.7,7102.0,61.2928,61.2928,61.2335,61.2779,7102.0
2016-02-25 13:15:00,82.71,82.74,82.66,82.72,39003.0,61.2854,61.3076,61.2483,61.2928,39003.0
2016-02-25 13:20:00,82.7,82.76,82.69,82.72,23333.0,61.2779,61.3224,61.2705,61.2928,23333.0
2016-02-25 13:25:00,82.73,82.76,82.7,82.74,38455.0,61.3002,61.3224,61.2779,61.3076,38455.0
2016-02-25 13:30:00,82.73,82.78,82.68,82.7,43563.0,61.3002,61.3372,61.2631,61.2779,43563.0
2016-02-25 13:35:00,82.7,82.74,82.67,82.69,23467.0,61.2779,61.3076,61.2557,61.2705,23467.0
2016-02-25 13:40:00,82.7,82.76,82.7,82.75,33514.0,61.2779,61.3224,61.2779,61.315,33514.0
2016-02-25 13:45:00,82.77,82.82,82.75,82.8,24510.0,61.3298,61.3669,61.315,61.352,24510.0
2016-02-25 13:50:00,82.79,82.86,82.79,82.84,37811.0,61.3446,61.3965,61.3446,61.3817,37811.0
2016-02-25 13:55:00,82.85,82.93,82.83,82.88,26074.0,61.3891,61.4484,61.3743,61.4113,26074.0
2016-02-25 14:00:00,82.88,82.91,82.83,82.84,47522.0,61.4113,61.4336,61.3743,61.3817,47522.0
2016-02-25 14:05:00,82.84,82.84,82.78,82.8,25217.0,61.3817,61.3817,61.3372,61.352,25217.0
2016-02-25 14:10:00,82.79,82.88,82.79,82.87,39941.0,61.3446,61.4113,61.3446,61.4039,39941.0
2016-02-25 14:15:00,82.87,82.95,82.84,82.95,51455.0,61.4039,61.4632,61.3817,61.4632,51455.0
2016-02-25 14:20:00,82.95,82.96,82.85,82.86,38077.0,61.4632,61.4706,61.3891,61.3965,38077.0
2016-02-25 14:25:00,82.85,82.86,82.74,82.75,12977.0,61.3891,61.3965,61.3076,61.315,12977.0
2016-02-25 14:30:00,82.76,82.76,82.69,82.7,62334.0,61.3224,61.3224,61.2705,61.2779,62334.0
2016-02-25 14:35:00,82.7,82.71,82.59,82.68,28501.0,61.2779,61.2854,61.1964,61.2631,28501.0
2016-02-25 14:40:00,82.68,82.72,82.67,82.67,22864.0,61.2631,61.2928,61.2557,61.2557,22864.0
2016-02-25 14:45:00,82.67,82.69,82.55,82.55,21673.0,61.2557,61.2705,61.1668,61.1668,21673.0
2016-02-25 14:50:00,82.55,82.57,82.45,82.49,11079.0,61.1668,61.1816,61.0927,61.1223,11079.0
2016-02-25 14:55:00,82.5,82.5,82.45,82.5,12166.0,61.1298,61.1298,61.0927,61.1298,12166.0
2016-02-25 15:00:00,82.48,82.63,82.46,82.61,37825.0,61.1149,61.2261,61.1001,61.2113,37825.0
2016-02-25 15:05:00,82.6,82.65,82.55,82.65,33802.0,61.2039,61.2409,61.1668,61.2409,33802.0
2016-02-25 15:10:00,82.65,82.71,82.63,82.69,36321.0,61.2409,61.2854,61.2261,61.2705,36321.0
2016-02-25 15:15:00,82.68,82.7,82.62,82.62,68347.0,61.2631,61.2779,61.2187,61.2187,68347.0
2016-02-25 15:20:00,82.62,82.63,82.52,82.57,46151.0,61.2187,61.2261,61.1446,61.1816,46151.0
2016-02-25 15:25:00,82.57,82.61,82.53,82.55,47026.0,61.1816,61.2113,61.152,61.1668,47026.0
2016-02-25 15:30:00,82.55,82.6,82.47,82.48,68758.0,61.1668,61.2039,61.1075,61.1149,68758.0
2016-02-25 15:35:00,82.47,82.52,82.47,82.5,56483.0,61.1075,61.1446,61.1075,61.1298,56483.0
2016-02-25 15:40:00,82.51,82.68,82.48,82.66,91797.0,61.1372,61.2631,61.1149,61.2483,91797.0
2016-02-25 15:45:00,82.67,82.8,82.67,82.76,56791.0,61.2557,61.352,61.2557,61.3224,56791.0
2016-02-25 15:50:00,82.76,82.8,82.73,82.79,86193.0,61.3224,61.352,61.3002,61.3446,86193.0
2016-02-25 15:55:00,82.79,82.95,82.79,82.93,99668.0,61.3446,61.4632,61.3446,61.4484,99668.0
2016-02-26 09:30:00,83.83,83.93,83.34,83.42,39241.0,62.1152,62.1893,61.7522,61.8114,39241.0
2016-02-26 09:35:00,83.48,83.83,83.43,83.74,57292.0,61.8559,62.1152,61.8189,62.0486,57292.0
2016-02-26 09:40:00,83.71,83.79,83.46,83.49,29197.0,62.0263,62.0856,61.8411,61.8633,29197.0
2016-02-26 09:45:00,83.5,83.59,83.31,83.31,82877.0,61.8707,61.9374,61.7299,61.7299,82877.0
2016-02-26 09:50:00,83.31,83.63,83.31,83.63,29796.0,61.7299,61.967,61.7299,61.967,29796.0
2016-02-26 09:55:00,83.61,83.72,83.53,83.53,15387.0,61.9522,62.0337,61.893,61.893,15387.0
2016-02-26 10:00:00,83.51,83.57,83.33,83.53,27432.0,61.8781,61.9226,61.7448,61.893,27432.0
2016-02-26 10:05:00,83.56,83.59,83.31,83.33,21348.0,61.9152,61.9374,61.7299,61.7448,21348.0
2016-02-26 10:10:00,83.31,83.32,83.08,83.22,57690.0,61.7299,61.7373,61.5595,61.6633,57690.0
2016-02-26 10:15:00,83.21,83.45,83.21,83.4,31324.0,61.6558,61.8337,61.6558,61.7966,31324.0
2016-02-26 10:20:00,83.38,83.49,83.29,83.29,23683.0,61.7818,61.8633,61.7151,61.7151,23683.0
2016-02-26 10:25:00,83.29,83.46,83.27,83.41,23311.0,61.7151,61.8411,61.7003,61.804,23311.0
2016-02-26 10:30:00,83.44,83.83,83.42,83.8,17564.0,61.8263,62.1152,61.8114,62.093,17564.0
2016-02-26 10:35:00,83.78,84.01,83.75,84.0,13927.0,62.0782,62.2486,62.056,62.2412,13927.0
2016-02-26 10:40:00,84.01,84.03,83.87,83.93,11272.0,62.2486,62.2634,62.1449,62.1893,11272.0
2016-02-26 10:45:00,83.94,84.15,83.93,84.15,11180.0,62.1967,62.3523,62.1893,62.3523,11180.0
2016-02-26 10:50:00,84.14,84.31,84.12,84.29,25624.0,62.3449,62.4709,62.3301,62.4561,25624.0
2016-02-26 10:55:00,84.3,84.5,84.26,84.5,20376.0,62.4635,62.6117,62.4339,62.6117,20376.0
2016-02-26 11:00:00,84.51,84.63,84.43,84.63,21921.0,62.6191,62.708,62.5598,62.708,21921.0
2016-02-26 11:05:00,84.65,84.74,84.6,84.69,20917.0,62.7228,62.7895,62.6858,62.7525,20917.0
2016-02-26 11:10:00,84.7,84.7,84.47,84.51,19467.0,62.7599,62.7599,62.5895,62.6191,19467.0
2016-02-26 11:15:00,84.53,84.68,84.49,84.52,12277.0,62.6339,62.7451,62.6043,62.6265,12277.0
2016-02-26 11:20:00,84.53,84.53,84.39,84.46,13620.0,62.6339,62.6339,62.5302,62.582,13620.0
2016-02-26 11:25:00,84.48,84.5,84.19,84.21,21144.0,62.5969,62.6117,62.382,62.3968,21144.0
2016-02-26 11:30:00,84.18,84.37,84.16,84.35,14350.0,62.3746,62.5154,62.3598,62.5005,14350.0
2016-02-26 11:35:00,84.33,84.46,84.24,84.33,13835.0,62.4857,62.582,62.419,62.4857,13835.0
2016-02-26 11:40:00,84.31,84.51,84.28,84.5,19583.0,62.4709,62.6191,62.4487,62.6117,19583.0
2016-02-26 11:45:00,84.47,84.73,84.45,84.68,26575.0,62.5895,62.7821,62.5746,62.7451,26575.0
2016-02-26 11:50:00,84.68,84.77,84.57,84.75,24421.0,62.7451,62.8117,62.6636,62.7969,24421.0
2016-02-26 11:55:00,84.75,84.91,84.69,84.86,24226.0,62.7969,62.9155,62.7525,62.8784,24226.0
2016-02-26 12:00:00,84.84,84.84,84.56,84.6,10783.0,62.8636,62.8636,62.6561,62.6858,10783.0
2016-02-26 12:05:00,84.58,84.78,84.51,84.7,20100.0,62.671,62.8192,62.6191,62.7599,20100.0
2016-02-26 12:10:00,84.69,84.75,84.59,84.64,30040.0,62.7525,62.7969,62.6784,62.7154,30040.0
2016-02-26 12:15:00,84.62,84.82,84.61,84.69,8405.0,62.7006,62.8488,62.6932,62.7525,8405.0
2016-02-26 12:20:00,84.68,84.73,84.63,84.67,10034.0,62.7451,62.7821,62.708,62.7377,10034.0
2016-02-26 12:25:00,84.66,84.78,84.64,84.72,8610.0,62.7302,62.8192,62.7154,62.7747,8610.0
2016-02-26 12:30:00,84.7,84.81,84.69,84.73,10604.0,62.7599,62.8414,62.7525,62.7821,10604.0
2016-02-26 12:35:00,84.73,84.74,84.56,84.59,14875.0,62.7821,62.7895,62.6561,62.6784,14875.0
2016-02-26 12:40:00,84.57,84.6,84.44,84.58,32885.0,62.6636,62.6858,62.5672,62.671,32885.0
2016-02-26 12:45:00,84.54,84.65,84.52,84.52,5636.0,62.6413,62.7228,62.6265,62.6265,5636.0
2016-02-26 12:50:00,84.53,84.68,84.48,84.67,10150.0,62.6339,62.7451,62.5969,62.7377,10150.0
2016-02-26 12:55:00,84.7,84.74,84.56,84.65,11437.0,62.7599,62.7895,62.6561,62.7228,11437.0
2016-02-26 13:00:00,84.66,84.74,84.62,84.67,9038.0,62.7302,62.7895,62.7006,62.7377,9038.0
2016-02-26 13:05:00,84.66,84.76,84.65,84.71,6075.0,62.7302,62.8043,62.7228,62.7673,6075.0
2016-02-26 13:10:00,84.69,84.7,84.55,84.57,14399.0,62.7525,62.7599,62.6487,62.6636,14399.0
2016-02-26 13:15:00,84.53,84.6,84.51,84.51,8709.0,62.6339,62.6858,62.6191,62.6191,8709.0
2016-02-26 13:20:00,84.49,84.51,84.43,84.46,6895.0,62.6043,62.6191,62.5598,62.582,6895.0
2016-02-26 13:25:00,84.44,84.45,84.35,84.38,7559.0,62.5672,62.5746,62.5005,62.5228,7559.0
2016-02-26 13:30:00,84.38,84.43,84.33,84.43,9467.0,62.5228,62.5598,62.4857,62.5598,9467.0
2016-02-26 13:35:00,84.43,84.54,84.41,84.41,9330.0,62.5598,62.6413,62.545,62.545,9330.0
2016-02-26 13:40:00,84.4,84.5,84.33,84.39,11077.0,62.5376,62.6117,62.4857,62.5302,11077.0
2016-02-26 13:45:00,84.41,84.41,84.3,84.33,18471.0,62.545,62.545,62.4635,62.4857,18471.0
2016-02-26 13:50:00,84.31,84.37,84.29,84.33,8746.0,62.4709,62.5154,62.4561,62.4857,8746.0
2016-02-26 13:55:00,84.32,84.42,84.25,84.41,14924.0,62.4783,62.5524,62.4264,62.545,14924.0
2016-02-26 14:00:00,84.42,84.49,84.41,84.48,12974.0,62.5524,62.6043,62.545,62.5969,12974.0
2016-02-26 14:05:00,84.48,84.49,84.41,84.41,19119.0,62.5969,62.6043,62.545,62.545,19119.0
2016-02-26 14:10:00,84.4,84.4,84.25,84.26,17436.0,62.5376,62.5376,62.4264,62.4339,17436.0
2016-02-26 14:15:00,84.24,84.31,84.19,84.19,8626.0,62.419,62.4709,62.382,62.382,8626.0
2016-02-26 14:20:00,84.18,84.25,84.1,84.19,11878.0,62.3746,62.4264,62.3153,62.382,11878.0
2016-02-26 14:25:00,84.17,84.24,84.14,84.15,9642.0,62.3672,62.419,62.3449,62.3523,9642.0
2016-02-26 14:30:00,84.14,84.15,83.99,84.04,14774.0,62.3449,62.3523,62.2338,62.2708,14774.0
2016-02-26 14:35:00,84.03,84.03,83.79,83.79,16641.0,62.2634,62.2634,62.0856,62.0856,16641.0
2016-02-26 14:40:00,83.79,83.95,83.78,83.93,11354.0,62.0856,62.2042,62.0782,62.1893,11354.0
2016-02-26 14:45:00,83.95,83.97,83.85,83.91,12127.0,62.2042,62.219,62.1301,62.1745,12127.0
2016-02-26 14:50:00,83.9,83.91,83.8,83.8,12829.0,62.1671,62.1745,62.093,62.093,12829.0
2016-02-26 14:55:00,83.79,83.82,83.7,83.71,12505.0,62.0856,62.1078,62.0189,62.0263,12505.0
2016-02-26 15:00:00,83.7,83.9,83.7,83.88,22449.0,62.0189,62.1671,62.0189,62.1523,22449.0
2016-02-26 15:05:00,83.88,83.98,83.87,83.98,17153.0,62.1523,62.2264,62.1449,62.2264,17153.0
2016-02-26 15:10:00,83.95,84.03,83.92,84.02,17686.0,62.2042,62.2634,62.1819,62.256,17686.0
2016-02-26 15:15:00,84.03,84.1,83.98,84.08,20768.0,62.2634,62.3153,62.2264,62.3005,20768.0
2016-02-26 15:20:00,84.09,84.09,83.95,83.99,17344.0,62.3079,62.3079,62.2042,62.2338,17344.0
2016-02-26 15:25:00,84.0,84.03,83.87,83.93,30425.0,62.2412,62.2634,62.1449,62.1893,30425.0
2016-02-26 15:30:00,83.92,84.08,83.88,84.08,15950.0,62.1819,62.3005,62.1523,62.3005,15950.0
2016-02-26 15:35:00,84.06,84.12,84.05,84.1,24054.0,62.2857,62.3301,62.2783,62.3153,24054.0
2016-02-26 15:40:00,84.1,84.16,84.06,84.11,26384.0,62.3153,62.3598,62.2857,62.3227,26384.0
2016-02-26 15:45:00,84.12,84.2,84.12,84.18,32471.0,62.3301,62.3894,62.3301,62.3746,32471.0
2016-02-26 15:50:00,84.18,84.2,84.15,84.16,43704.0,62.3746,62.3894,62.3523,62.3598,43704.0
2016-02-26 15:55:00,84.16,84.18,83.95,83.95,114448.0,62.3598,62.3746,62.2042,62.2042,114448.0
2016-02-29 09:30:00,83.7,83.75,83.11,83.4,31060.0,62.0189,62.056,61.5817,61.7966,31060.0
2016-02-29 09:35:00,83.47,83.64,83.24,83.52,25263.0,61.8485,61.9745,61.6781,61.8855,25263.0
2016-02-29 09:40:00,83.54,83.63,83.09,83.31,9660.0,61.9004,61.967,61.5669,61.7299,9660.0
2016-02-29 09:45:00,83.31,83.32,82.97,83.26,33398.0,61.7299,61.7373,61.478,61.6929,33398.0
2016-02-29 09:50:00,83.28,83.55,83.26,83.51,20909.0,61.7077,61.9078,61.6929,61.8781,20909.0
2016-02-29 09:55:00,83.51,83.53,83.37,83.37,15148.0,61.8781,61.893,61.7744,61.7744,15148.0
2016-02-29 10:00:00,83.37,83.42,83.16,83.24,23274.0,61.7744,61.8114,61.6188,61.6781,23274.0
2016-02-29 10:05:00,83.31,83.45,83.28,83.33,20256.0,61.7299,61.8337,61.7077,61.7448,20256.0
2016-02-29 10:10:00,83.37,83.43,83.2,83.29,27191.0,61.7744,61.8189,61.6484,61.7151,27191.0
2016-02-29 10:15:00,83.31,83.33,83.2,83.2,26540.0,61.7299,61.7448,61.6484,61.6484,26540.0
2016-02-29 10:20:00,83.22,83.36,83.12,83.12,23760.0,61.6633,61.767,61.5892,61.5892,23760.0
2016-02-29 10:25:00,83.14,83.15,82.94,83.01,16127.0,61.604,61.6114,61.4558,61.5076,16127.0
2016-02-29 10:30:00,82.99,83.03,82.77,82.78,21378.0,61.4928,61.5225,61.3298,61.3372,21378.0
2016-02-29 10:35:00,82.79,82.83,82.7,82.79,19552.0,61.3446,61.3743,61.2779,61.3446,19552.0
2016-02-29 10:40:00,82.78,82.82,82.71,82.71,14924.0,61.3372,61.3669,61.2854,61.2854,14924.0
2016-02-29 10:45:00,82.71,82.73,82.62,82.66,17791.0,61.2854,61.3002,61.2187,61.2483,17791.0
2016-02-29 10:50:00,82.66,82.8,82.57,82.8,23083.0,61.2483,61.352,61.1816,61.352,23083.0
2016-02-29 10:55:00,82.8,82.84,82.74,82.84,22206.0,61.352,61.3817,61.3076,61.3817,22206.0
2016-02-29 11:00:00,82.85,82.88,82.76,82.82,27700.0,61.3891,61.4113,61.3224,61.3669,27700.0
2016-02-29 11:05:00,82.84,82.92,82.74,82.9,12427.0,61.3817,61.441,61.3076,61.4261,12427.0
2016-02-29 11:10:00,82.91,83.01,82.89,83.0,14836.0,61.4336,61.5076,61.4187,61.5002,14836.0
2016-02-29 11:15:00,83.01,83.13,82.99,83.09,13063.0,61.5076,61.5966,61.4928,61.5669,13063.0
2016-02-29 11:20:00,83.1,83.31,83.06,83.31,11579.0,61.5743,61.7299,61.5447,61.7299,11579.0
2016-02-29 11:25:00,83.33,83.34,83.08,83.08,15318.0,61.7448,61.7522,61.5595,61.5595,15318.0
2016-02-29 11:30:00,83.08,83.29,83.06,83.29,18156.0,61.5595,61.7151,61.5447,61.7151,18156.0
2016-02-29 11:35:00,83.28,83.47,83.24,83.45,45792.0,61.7077,61.8485,61.6781,61.8337,45792.0
2016-02-29 11:40:00,83.47,83.47,83.33,83.33,32148.0,61.8485,61.8485,61.7448,61.7448,32148.0
2016-02-29 11:45:00,83.33,83.34,83.04,83.09,48094.0,61.7448,61.7522,61.5299,61.5669,48094.0
2016-02-29 11:50:00,83.09,83.19,83.04,83.18,25410.0,61.5669,61.641,61.5299,61.6336,25410.0
2016-02-29 11:55:00,83.18,83.22,83.09,83.13,43254.0,61.6336,61.6633,61.5669,61.5966,43254.0
2016-02-29 12:00:00,83.12,83.26,83.12,83.2,25730.0,61.5892,61.6929,61.5892,61.6484,25730.0
2016-02-29 12:05:00,83.19,83.21,83.05,83.07,14449.0,61.641,61.6558,61.5373,61.5521,14449.0
2016-02-29 12:10:00,83.08,83.21,83.08,83.2,16891.0,61.5595,61.6558,61.5595,61.6484,16891.0
2016-02-29 12:15:00,83.21,83.3,83.14,83.25,12657.0,61.6558,61.7225,61.604,61.6855,12657.0
2016-02-29 12:20:00,83.26,83.26,83.1,83.13,9742.0,61.6929,61.6929,61.5743,61.5966,9742.0
2016-02-29 12:25:00,83.13,83.13,83.03,83.11,15497.0,61.5966,61.5966,61.5225,61.5817,15497.0
2016-02-29 12:30:00,83.12,83.17,83.07,83.16,12360.0,61.5892,61.6262,61.5521,61.6188,12360.0
2016-02-29 12:35:00,83.17,83.22,83.1,83.13,15425.0,61.6262,61.6633,61.5743,61.5966,15425.0
2016-02-29 12:40:00,83.16,83.22,83.06,83.06,9272.0,61.6188,61.6633,61.5447,61.5447,9272.0
2016-02-29 12:45:00,83.08,83.13,83.03,83.07,12258.0,61.5595,61.5966,61.5225,61.5521,12258.0
2016-02-29 12:50:00,83.07,83.14,83.07,83.1,8830.0,61.5521,61.604,61.5521,61.5743,8830.0
2016-02-29 12:55:00,83.1,83.3,83.08,83.3,14306.0,61.5743,61.7225,61.5595,61.7225,14306.0
2016-02-29 13:00:00,83.31,83.32,83.22,83.28,11994.0,61.7299,61.7373,61.6633,61.7077,11994.0
2016-02-29 13:05:00,83.26,83.26,83.17,83.19,5800.0,61.6929,61.6929,61.6262,61.641,5800.0
2016-02-29 13:10:00,83.18,83.2,83.1,83.11,7196.0,61.6336,61.6484,61.5743,61.5817,7196.0
2016-02-29 13:15:00,83.13,83.19,83.13,83.17,11598.0,61.5966,61.641,61.5966,61.6262,11598.0
2016-02-29 13:20:00,83.15,83.17,83.1,83.1,7955.0,61.6114,61.6262,61.5743,61.5743,7955.0
2016-02-29 13:25:00,83.12,83.13,83.06,83.08,27315.0,61.5892,61.5966,61.5447,61.5595,27315.0
2016-02-29 13:30:00,83.07,83.12,83.02,83.11,12356.0,61.5521,61.5892,61.5151,61.5817,12356.0
2016-02-29 13:35:00,83.13,83.15,83.06,83.06,8172.0,61.5966,61.6114,61.5447,61.5447,8172.0
2016-02-29 13:40:00,83.04,83.06,82.94,83.03,12377.0,61.5299,61.5447,61.4558,61.5225,12377.0
2016-02-29 13:45:00,83.05,83.05,82.99,83.02,10254.0,61.5373,61.5373,61.4928,61.5151,10254.0
2016-02-29 13:50:00,83.03,83.03,82.97,82.98,24818.0,61.5225,61.5225,61.478,61.4854,24818.0
2016-02-29 13:55:00,82.98,82.98,82.9,82.91,32239.0,61.4854,61.4854,61.4261,61.4336,32239.0
2016-02-29 14:00:00,82.9,82.92,82.82,82.84,52985.0,61.4261,61.441,61.3669,61.3817,52985.0
2016-02-29 14:05:00,82.84,82.88,82.73,82.79,54879.0,61.3817,61.4113,61.3002,61.3446,54879.0
2016-02-29 14:10:00,82.78,82.78,82.7,82.71,16303.0,61.3372,61.3372,61.2779,61.2854,16303.0
2016-02-29 14:15:00,82.71,82.71,82.57,82.57,22833.0,61.2854,61.2854,61.1816,61.1816,22833.0
2016-02-29 14:20:00,82.57,82.57,82.44,82.53,48656.0,61.1816,61.1816,61.0853,61.152,48656.0
2016-02-29 14:25:00,82.55,82.57,82.43,82.53,24094.0,61.1668,61.1816,61.0779,61.152,24094.0
2016-02-29 14:30:00,82.54,82.54,82.41,82.42,26916.0,61.1594,61.1594,61.0631,61.0705,26916.0
2016-02-29 14:35:00,82.42,82.46,82.37,82.43,22333.0,61.0705,61.1001,61.0334,61.0779,22333.0
2016-02-29 14:40:00,82.43,82.43,82.2,82.24,21372.0,61.0779,61.0779,60.9075,60.9371,21372.0
2016-02-29 14:45:00,82.23,82.24,82.08,82.11,30882.0,60.9297,60.9371,60.8185,60.8408,30882.0
2016-02-29 14:50:00,82.12,82.16,82.01,82.01,27025.0,60.8482,60.8778,60.7667,60.7667,27025.0
2016-02-29 14:55:00,82.01,82.05,81.91,81.94,34013.0,60.7667,60.7963,60.6926,60.7148,34013.0
2016-02-29 15:00:00,81.93,81.93,81.72,81.75,42356.0,60.7074,60.7074,60.5518,60.574,42356.0
2016-02-29 15:05:00,81.74,81.74,81.6,81.6,41957.0,60.5666,60.5666,60.4629,60.4629,41957.0
2016-02-29 15:10:00,81.6,81.63,81.54,81.57,34994.0,60.4629,60.4851,60.4184,60.4407,34994.0
2016-02-29 15:15:00,81.59,81.61,81.42,81.42,51675.0,60.4555,60.4703,60.3295,60.3295,51675.0
2016-02-29 15:20:00,81.42,81.52,81.4,81.45,50598.0,60.3295,60.4036,60.3147,60.3517,50598.0
2016-02-29 15:25:00,81.45,81.49,81.33,81.42,50960.0,60.3517,60.3814,60.2628,60.3295,50960.0
2016-02-29 15:30:00,81.42,81.52,81.38,81.49,71822.0,60.3295,60.4036,60.2999,60.3814,71822.0
2016-02-29 15:35:00,81.5,81.51,81.35,81.43,62503.0,60.3888,60.3962,60.2776,60.3369,62503.0
2016-02-29 15:40:00,81.43,81.51,81.35,81.48,78938.0,60.3369,60.3962,60.2776,60.374,78938.0
2016-02-29 15:45:00,81.47,81.62,81.47,81.6,68750.0,60.3666,60.4777,60.3666,60.4629,68750.0
2016-02-29 15:50:00,81.59,81.59,81.41,81.49,68366.0,60.4555,60.4555,60.3221,60.3814,68366.0
2016-02-29 15:55:00,81.49,81.55,81.3,81.33,218369.0,60.3814,60.4258,60.2406,60.2628,218369.0
2016-03-01 09:30:00,81.82,82.33,81.62,82.04,45072.0,60.6259,61.0038,60.4777,60.7889,45072.0
2016-03-01 09:35:00,82.05,82.24,81.83,81.91,31569.0,60.7963,60.9371,60.6333,60.6926,31569.0
2016-03-01 09:40:00,81.96,82.15,81.9,82.09,12269.0,60.7296,60.8704,60.6852,60.826,12269.0
2016-03-01 09:45:00,82.09,82.09,81.85,82.07,14580.0,60.826,60.826,60.6481,60.8111,14580.0
2016-03-01 09:50:00,82.05,82.14,81.99,82.05,30226.0,60.7963,60.863,60.7519,60.7963,30226.0
2016-03-01 09:55:00,82.05,82.08,81.81,81.97,25826.0,60.7963,60.8185,60.6185,60.737,25826.0
2016-03-01 10:00:00,82.04,82.57,82.04,82.52,18927.0,60.7889,61.1816,60.7889,61.1446,18927.0
2016-03-01 10:05:00,82.55,82.62,82.45,82.47,20057.0,61.1668,61.2187,61.0927,61.1075,20057.0
2016-03-01 10:10:00,82.48,82.6,82.44,82.56,27061.0,61.1149,61.2039,61.0853,61.1742,27061.0
2016-03-01 10:15:00,82.59,82.6,82.33,82.35,17195.0,61.1964,61.2039,61.0038,61.0186,17195.0
2016-03-01 10:20:00,82.33,82.81,82.33,82.79,17059.0,61.0038,61.3595,61.0038,61.3446,17059.0
2016-03-01 10:25:00,82.79,83.09,82.77,83.09,30955.0,61.3446,61.5669,61.3298,61.5669,30955.0
2016-03-01 10:30:00,83.09,83.35,83.04,83.25,27488.0,61.5669,61.7596,61.5299,61.6855,27488.0
2016-03-01 10:35:00,83.24,83.48,83.24,83.34,26706.0,61.6781,61.8559,61.6781,61.7522,26706.0
2016-03-01 10:40:00,83.35,83.46,83.21,83.45,24606.0,61.7596,61.8411,61.6558,61.8337,24606.0
2016-03-01 10:45:00,83.46,83.46,83.22,83.22,20033.0,61.8411,61.8411,61.6633,61.6633,20033.0
2016-03-01 10:50:00,83.23,83.31,83.18,83.23,19579.0,61.6707,61.7299,61.6336,61.6707,19579.0
2016-03-01 10:55:00,83.25,83.37,83.24,83.34,28963.0,61.6855,61.7744,61.6781,61.7522,28963.0
2016-03-01 11:00:00,83.32,83.52,83.31,83.46,31269.0,61.7373,61.8855,61.7299,61.8411,31269.0
2016-03-01 11:05:00,83.45,83.57,83.4,83.53,19054.0,61.8337,61.9226,61.7966,61.893,19054.0
2016-03-01 11:10:00,83.55,83.65,83.5,83.63,15878.0,61.9078,61.9819,61.8707,61.967,15878.0
2016-03-01 11:15:00,83.64,83.75,83.57,83.66,24651.0,61.9745,62.056,61.9226,61.9893,24651.0
2016-03-01 11:20:00,83.7,83.83,83.7,83.79,22517.0,62.0189,62.1152,62.0189,62.0856,22517.0
2016-03-01 11:25:00,83.82,83.92,83.76,83.92,22507.0,62.1078,62.1819,62.0634,62.1819,22507.0
2016-03-01 11:30:00,83.89,83.94,83.77,83.87,21599.0,62.1597,62.1967,62.0708,62.1449,21599.0
2016-03-01 11:35:00,83.86,83.98,83.79,83.95,19447.0,62.1375,62.2264,62.0856,62.2042,19447.0
2016-03-01 11:40:00,83.97,83.99,83.84,83.93,18187.0,62.219,62.2338,62.1227,62.1893,18187.0
2016-03-01 11:45:00,83.93,84.1,83.93,84.09,15828.0,62.1893,62.3153,62.1893,62.3079,15828.0
2016-03-01 11:50:00,84.1,84.18,84.07,84.18,19423.0,62.3153,62.3746,62.2931,62.3746,19423.0
2016-03-01 11:55:00,84.17,84.22,84.07,84.13,18349.0,62.3672,62.4042,62.2931,62.3375,18349.0
2016-03-01 12:00:00,84.15,84.33,84.15,84.31,33544.0,62.3523,62.4857,62.3523,62.4709,33544.0
2016-03-01 12:05:00,84.33,84.43,84.26,84.38,27080.0,62.4857,62.5598,62.4339,62.5228,27080.0
2016-03-01 12:10:00,84.39,84.45,84.18,84.18,15710.0,62.5302,62.5746,62.3746,62.3746,15710.0
2016-03-01 12:15:00,84.2,84.27,84.18,84.21,16470.0,62.3894,62.4413,62.3746,62.3968,16470.0
2016-03-01 12:20:00,84.25,84.25,84.09,84.13,13115.0,62.4264,62.4264,62.3079,62.3375,13115.0
2016-03-01 12:25:00,84.09,84.18,84.01,84.06,10283.0,62.3079,62.3746,62.2486,62.2857,10283.0
2016-03-01 12:30:00,84.07,84.18,84.04,84.17,13532.0,62.2931,62.3746,62.2708,62.3672,13532.0
2016-03-01 12:35:00,84.17,84.2,83.98,83.99,11128.0,62.3672,62.3894,62.2264,62.2338,11128.0
2016-03-01 12:40:00,83.96,84.17,83.96,84.13,8396.0,62.2116,62.3672,62.2116,62.3375,8396.0
2016-03-01 12:45:00,84.13,84.3,84.13,84.18,9712.0,62.3375,62.4635,62.3375,62.3746,9712.0
2016-03-01 12:50:00,84.18,84.34,84.18,84.26,13014.0,62.3746,62.4931,62.3746,62.4339,13014.0
2016-03-01 12:55:00,84.27,84.38,84.2,84.38,13863.0,62.4413,62.5228,62.3894,62.5228,13863.0
2016-03-01 13:00:00,84.37,84.38,84.25,84.31,17686.0,62.5154,62.5228,62.4264,62.4709,17686.0
2016-03-01 13:05:00,84.28,84.41,84.27,84.33,9420.0,62.4487,62.545,62.4413,62.4857,9420.0
2016-03-01 13:10:00,84.29,84.38,84.25,84.34,15243.0,62.4561,62.5228,62.4264,62.4931,15243.0
2016-03-01 13:15:00,84.34,84.38,84.29,84.35,11670.0,62.4931,62.5228,62.4561,62.5005,11670.0
2016-03-01 13:20:00,84.36,84.45,84.28,84.31,18197.0,62.508,62.5746,62.4487,62.4709,18197.0
2016-03-01 13:25:00,84.32,84.41,84.26,84.29,10821.0,62.4783,62.545,62.4339,62.4561,10821.0
2016-03-01 13:30:00,84.31,84.35,84.25,84.27,19453.0,62.4709,62.5005,62.4264,62.4413,19453.0
2016-03-01 13:35:00,84.28,84.34,84.24,84.31,12110.0,62.4487,62.4931,62.419,62.4709,12110.0
2016-03-01 13:40:00,84.3,84.36,84.29,84.32,13099.0,62.4635,62.508,62.4561,62.4783,13099.0
2016-03-01 13:45:00,84.3,84.3,84.22,84.27,10312.0,62.4635,62.4635,62.4042,62.4413,10312.0
2016-03-01 13:50:00,84.25,84.25,84.06,84.09,14116.0,62.4264,62.4264,62.2857,62.3079,14116.0
2016-03-01 13:55:00,84.07,84.16,84.02,84.11,10388.0,62.2931,62.3598,62.256,62.3227,10388.0
2016-03-01 14:00:00,84.12,84.13,84.03,84.05,23276.0,62.3301,62.3375,62.2634,62.2783,23276.0
2016-03-01 14:05:00,84.03,84.08,83.98,84.0,20414.0,62.2634,62.3005,62.2264,62.2412,20414.0
2016-03-01 14:10:00,84.01,84.07,83.95,83.96,18245.0,62.2486,62.2931,62.2042,62.2116,18245.0
2016-03-01 14:15:00,83.94,84.03,83.9,83.91,11217.0,62.1967,62.2634,62.1671,62.1745,11217.0
2016-03-01 14:20:00,83.91,83.94,83.78,83.78,14078.0,62.1745,62.1967,62.0782,62.0782,14078.0
2016-03-01 14:25:00,83.77,83.82,83.7,83.78,27943.0,62.0708,62.1078,62.0189,62.0782,27943.0
2016-03-01 14:30:00,83.78,84.03,83.78,84.03,21487.0,62.0782,62.2634,62.0782,62.2634,21487.0
2016-03-01 14:35:00,84.03,84.06,83.87,83.92,18053.0,62.2634,62.2857,62.1449,62.1819,18053.0
2016-03-01 14:40:00,83.93,84.08,83.89,84.06,23642.0,62.1893,62.3005,62.1597,62.2857,23642.0
2016-03-01 14:45:00,84.06,84.14,83.99,84.05,22853.0,62.2857,62.3449,62.2338,62.2783,22853.0
2016-03-01 14:50:00,84.06,84.13,84.01,84.12,18480.0,62.2857,62.3375,62.2486,62.3301,18480.0
2016-03-01 14:55:00,84.13,84.27,84.13,84.22,17219.0,62.3375,62.4413,62.3375,62.4042,17219.0
2016-03-01 15:00:00,84.21,84.24,84.13,84.18,20045.0,62.3968,62.419,62.3375,62.3746,20045.0
2016-03-01 15:05:00,84.18,84.31,84.12,84.26,24867.0,62.3746,62.4709,62.3301,62.4339,24867.0
2016-03-01 15:10:00,84.25,84.3,84.09,84.16,24716.0,62.4264,62.4635,62.3079,62.3598,24716.0
2016-03-01 15:15:00,84.16,84.23,84.09,84.15,43416.0,62.3598,62.4116,62.3079,62.3523,43416.0
2016-03-01 15:20:00,84.15,84.16,84.06,84.11,32876.0,62.3523,62.3598,62.2857,62.3227,32876.0
2016-03-01 15:25:00,84.1,84.11,83.98,83.99,27375.0,62.3153,62.3227,62.2264,62.2338,27375.0
2016-03-01 15:30:00,84.0,84.05,83.97,84.05,47559.0,62.2412,62.2783,62.219,62.2783,47559.0
2016-03-01 15:35:00,84.06,84.28,84.06,84.1,97449.0,62.2857,62.4487,62.2857,62.3153,97449.0
2016-03-01 15:40:00,84.1,84.27,84.08,84.21,80883.0,62.3153,62.4413,62.3005,62.3968,80883.0
2016-03-01 15:45:00,84.22,84.23,84.17,84.21,106719.0,62.4042,62.4116,62.3672,62.3968,106719.0
2016-03-01 15:50:00,84.21,84.3,84.18,84.29,94465.0,62.3968,62.4635,62.3746,62.4561,94465.0
2016-03-01 15:55:00,84.28,84.45,84.27,84.33,331727.0,62.4487,62.5746,62.4413,62.4857,331727.0
2016-03-02 09:30:00,84.6,84.79,84.23,84.47,65462.0,62.6858,62.8266,62.4116,62.5895,65462.0
2016-03-02 09:35:00,84.52,85.07,84.42,84.84,37950.0,62.6265,63.034,62.5524,62.8636,37950.0
2016-03-02 09:40:00,84.83,85.14,84.77,85.1,23660.0,62.8562,63.0859,62.8117,63.0563,23660.0
2016-03-02 09:45:00,85.11,85.12,84.86,84.86,47106.0,63.0637,63.0711,62.8784,62.8784,47106.0
2016-03-02 09:50:00,84.86,84.86,84.39,84.39,31150.0,62.8784,62.8784,62.5302,62.5302,31150.0
2016-03-02 09:55:00,84.46,84.64,84.46,84.53,26290.0,62.582,62.7154,62.582,62.6339,26290.0
2016-03-02 10:00:00,84.54,84.61,84.43,84.43,18302.0,62.6413,62.6932,62.5598,62.5598,18302.0
2016-03-02 10:05:00,84.46,84.79,84.43,84.79,13320.0,62.582,62.8266,62.5598,62.8266,13320.0
2016-03-02 10:10:00,84.79,85.09,84.79,85.06,17408.0,62.8266,63.0489,62.8266,63.0266,17408.0
2016-03-02 10:15:00,85.08,85.1,84.8,84.85,9097.0,63.0414,63.0563,62.834,62.871,9097.0
2016-03-02 10:20:00,84.84,84.85,84.71,84.84,10268.0,62.8636,62.871,62.7673,62.8636,10268.0
2016-03-02 10:25:00,84.84,84.94,84.78,84.89,9172.0,62.8636,62.9377,62.8192,62.9007,9172.0
2016-03-02 10:30:00,84.86,84.86,84.51,84.68,13933.0,62.8784,62.8784,62.6191,62.7451,13933.0
2016-03-02 10:35:00,84.71,84.79,84.62,84.63,12988.0,62.7673,62.8266,62.7006,62.708,12988.0
2016-03-02 10:40:00,84.64,84.74,84.58,84.74,11301.0,62.7154,62.7895,62.671,62.7895,11301.0
2016-03-02 10:45:00,84.72,84.97,84.72,84.97,10466.0,62.7747,62.9599,62.7747,62.9599,10466.0
2016-03-02 10:50:00,84.96,85.11,84.91,85.11,10832.0,62.9525,63.0637,62.9155,63.0637,10832.0
2016-03-02 10:55:00,85.12,85.34,85.12,85.29,20743.0,63.0711,63.2341,63.0711,63.1971,20743.0
2016-03-02 11:00:00,85.31,85.35,85.12,85.35,13704.0,63.2119,63.2415,63.0711,63.2415,13704.0
2016-03-02 11:05:00,85.35,85.41,85.23,85.3,11860.0,63.2415,63.286,63.1526,63.2045,11860.0
2016-03-02 11:10:00,85.28,85.51,85.28,85.51,19403.0,63.1896,63.3601,63.1896,63.3601,19403.0
2016-03-02 11:15:00,85.5,85.57,85.41,85.41,21653.0,63.3527,63.4045,63.286,63.286,21653.0
2016-03-02 11:20:00,85.4,85.43,85.23,85.43,16400.0,63.2786,63.3008,63.1526,63.3008,16400.0
2016-03-02 11:25:00,85.43,85.47,85.37,85.47,6392.0,63.3008,63.3304,63.2563,63.3304,6392.0
2016-03-02 11:30:00,85.45,85.56,85.33,85.41,17375.0,63.3156,63.3971,63.2267,63.286,17375.0
2016-03-02 11:35:00,85.36,85.36,85.17,85.3,10170.0,63.2489,63.2489,63.1081,63.2045,10170.0
2016-03-02 11:40:00,85.31,85.42,85.25,85.38,10747.0,63.2119,63.2934,63.1674,63.2637,10747.0
2016-03-02 11:45:00,85.37,85.37,85.13,85.28,26033.0,63.2563,63.2563,63.0785,63.1896,26033.0
2016-03-02 11:50:00,85.29,85.43,85.27,85.35,38460.0,63.1971,63.3008,63.1822,63.2415,38460.0
2016-03-02 11:55:00,85.35,85.4,85.22,85.24,11882.0,63.2415,63.2786,63.1452,63.16,11882.0
2016-03-02 12:00:00,85.19,85.24,85.09,85.14,16057.0,63.123,63.16,63.0489,63.0859,16057.0
2016-03-02 12:05:00,85.11,85.12,85.02,85.02,4908.0,63.0637,63.0711,62.997,62.997,4908.0
2016-03-02 12:10:00,85.01,85.18,84.98,85.09,10652.0,62.9896,63.1155,62.9674,63.0489,10652.0
2016-03-02 12:15:00,85.1,85.16,85.08,85.15,9492.0,63.0563,63.1007,63.0414,63.0933,9492.0
2016-03-02 12:20:00,85.15,85.23,85.15,85.18,11249.0,63.0933,63.1526,63.0933,63.1155,11249.0
2016-03-02 12:25:00,85.17,85.24,85.13,85.22,13586.0,63.1081,63.16,63.0785,63.1452,13586.0
2016-03-02 12:30:00,85.22,85.31,85.22,85.25,12689.0,63.1452,63.2119,63.1452,63.1674,12689.0
2016-03-02 12:35:00,85.24,85.38,85.23,85.35,11540.0,63.16,63.2637,63.1526,63.2415,11540.0
2016-03-02 12:40:00,85.36,85.41,85.33,85.35,9745.0,63.2489,63.286,63.2267,63.2415,9745.0
2016-03-02 12:45:00,85.36,85.44,85.35,85.38,6400.0,63.2489,63.3082,63.2415,63.2637,6400.0
2016-03-02 12:50:00,85.38,85.41,85.31,85.34,18611.0,63.2637,63.286,63.2119,63.2341,18611.0
2016-03-02 12:55:00,85.31,85.33,85.26,85.29,5652.0,63.2119,63.2267,63.1748,63.1971,5652.0
2016-03-02 13:00:00,85.31,85.35,85.25,85.3,6248.0,63.2119,63.2415,63.1674,63.2045,6248.0
2016-03-02 13:05:00,85.31,85.31,85.21,85.22,14394.0,63.2119,63.2119,63.1378,63.1452,14394.0
2016-03-02 13:10:00,85.24,85.3,85.2,85.29,7100.0,63.16,63.2045,63.1304,63.1971,7100.0
2016-03-02 13:15:00,85.29,85.34,85.25,85.28,10915.0,63.1971,63.2341,63.1674,63.1896,10915.0
2016-03-02 13:20:00,85.27,85.3,85.16,85.28,13836.0,63.1822,63.2045,63.1007,63.1896,13836.0
2016-03-02 13:25:00,85.29,85.38,85.29,85.32,6964.0,63.1971,63.2637,63.1971,63.2193,6964.0
2016-03-02 13:30:00,85.3,85.39,85.29,85.38,11396.0,63.2045,63.2711,63.1971,63.2637,11396.0
2016-03-02 13:35:00,85.37,85.41,85.31,85.39,13814.0,63.2563,63.286,63.2119,63.2711,13814.0
2016-03-02 13:40:00,85.4,85.47,85.38,85.45,11813.0,63.2786,63.3304,63.2637,63.3156,11813.0
2016-03-02 13:45:00,85.43,85.43,85.36,85.4,8058.0,63.3008,63.3008,63.2489,63.2786,8058.0
2016-03-02 13:50:00,85.4,85.4,85.28,85.34,6543.0,63.2786,63.2786,63.1896,63.2341,6543.0
2016-03-02 13:55:00,85.34,85.35,85.07,85.07,13493.0,63.2341,63.2415,63.034,63.034,13493.0
2016-03-02 14:00:00,85.09,85.19,85.07,85.18,5790.0,63.0489,63.123,63.034,63.1155,5790.0
2016-03-02 14:05:00,85.21,85.22,84.99,85.06,14677.0,63.1378,63.1452,62.9748,63.0266,14677.0
2016-03-02 14:10:00,85.07,85.07,84.96,85.06,8928.0,63.034,63.034,62.9525,63.0266,8928.0
2016-03-02 14:15:00,85.07,85.1,85.0,85.03,8760.0,63.034,63.0563,62.9822,63.0044,8760.0
2016-03-02 14:20:00,85.01,85.15,85.01,85.15,8054.0,62.9896,63.0933,62.9896,63.0933,8054.0
2016-03-02 14:25:00,85.15,85.25,85.11,85.21,8137.0,63.0933,63.1674,63.0637,63.1378,8137.0
2016-03-02 14:30:00,85.22,85.32,85.22,85.27,9179.0,63.1452,63.2193,63.1452,63.1822,9179.0
2016-03-02 14:35:00,85.28,85.42,85.28,85.39,8877.0,63.1896,63.2934,63.1896,63.2711,8877.0
2016-03-02 14:40:00,85.39,85.52,85.38,85.43,9321.0,63.2711,63.3675,63.2637,63.3008,9321.0
2016-03-02 14:45:00,85.4,85.4,85.31,85.31,9438.0,63.2786,63.2786,63.2119,63.2119,9438.0
2016-03-02 14:50:00,85.34,85.38,85.23,85.23,10453.0,63.2341,63.2637,63.1526,63.1526,10453.0
2016-03-02 14:55:00,85.25,85.32,85.17,85.28,16080.0,63.1674,63.2193,63.1081,63.1896,16080.0
2016-03-02 15:00:00,85.27,85.27,85.15,85.24,14603.0,63.1822,63.1822,63.0933,63.16,14603.0
2016-03-02 15:05:00,85.24,85.25,85.14,85.22,18519.0,63.16,63.1674,63.0859,63.1452,18519.0
2016-03-02 15:10:00,85.24,85.46,85.24,85.45,13683.0,63.16,63.323,63.16,63.3156,13683.0
2016-03-02 15:15:00,85.45,85.47,85.35,85.37,13947.0,63.3156,63.3304,63.2415,63.2563,13947.0
2016-03-02 15:20:00,85.36,85.44,85.26,85.43,18027.0,63.2489,63.3082,63.1748,63.3008,18027.0
2016-03-02 15:25:00,85.42,85.44,85.34,85.42,27863.0,63.2934,63.3082,63.2341,63.2934,27863.0
2016-03-02 15:30:00,85.43,85.54,85.36,85.54,51754.0,63.3008,63.3823,63.2489,63.3823,51754.0
2016-03-02 15:35:00,85.55,85.56,85.42,85.45,17070.0,63.3897,63.3971,63.2934,63.3156,17070.0
2016-03-02 15:40:00,85.45,85.51,85.44,85.51,23517.0,63.3156,63.3601,63.3082,63.3601,23517.0
2016-03-02 15:45:00,85.52,85.54,85.41,85.44,32310.0,63.3675,63.3823,63.286,63.3082,32310.0
2016-03-02 15:50:00,85.44,85.49,85.39,85.48,50014.0,63.3082,63.3452,63.2711,63.3378,50014.0
2016-03-02 15:55:00,85.48,85.65,85.47,85.63,80210.0,63.3378,63.4638,63.3304,63.449,80210.0
2016-03-03 09:30:00,85.63,85.83,85.31,85.59,33788.0,63.449,63.5972,63.2119,63.4193,33788.0
2016-03-03 09:35:00,85.56,85.81,85.44,85.61,23399.0,63.3971,63.5824,63.3082,63.4342,23399.0
2016-03-03 09:40:00,85.55,85.62,85.24,85.38,16910.0,63.3897,63.4416,63.16,63.2637,16910.0
2016-03-03 09:45:00,85.41,85.49,85.37,85.42,11554.0,63.286,63.3452,63.2563,63.2934,11554.0
2016-03-03 09:50:00,85.45,85.54,85.37,85.54,16156.0,63.3156,63.3823,63.2563,63.3823,16156.0
2016-03-03 09:55:00,85.51,85.53,85.35,85.38,13056.0,63.3601,63.3749,63.2415,63.2637,13056.0
2016-03-03 10:00:00,85.43,85.6,85.25,85.57,15598.0,63.3008,63.4268,63.1674,63.4045,15598.0
2016-03-03 10:05:00,85.57,85.76,85.54,85.72,12798.0,63.4045,63.5453,63.3823,63.5157,12798.0
2016-03-03 10:10:00,85.73,85.81,85.57,85.58,12819.0,63.5231,63.5824,63.4045,63.4119,12819.0
2016-03-03 10:15:00,85.59,85.82,85.53,85.78,9700.0,63.4193,63.5898,63.3749,63.5601,9700.0
2016-03-03 10:20:00,85.8,85.94,85.76,85.91,9202.0,63.5749,63.6787,63.5453,63.6565,9202.0
2016-03-03 10:25:00,85.9,86.07,85.73,86.07,14330.0,63.649,63.775,63.5231,63.775,14330.0
2016-03-03 10:30:00,86.04,86.22,86.04,86.2,14357.0,63.7528,63.8862,63.7528,63.8713,14357.0
2016-03-03 10:35:00,86.19,86.24,86.1,86.2,18486.0,63.8639,63.901,63.7972,63.8713,18486.0
2016-03-03 10:40:00,86.18,86.19,85.97,86.0,10524.0,63.8565,63.8639,63.7009,63.7231,10524.0
2016-03-03 10:45:00,86.0,86.15,85.99,86.1,37462.0,63.7231,63.8343,63.7157,63.7972,37462.0
2016-03-03 10:50:00,86.1,86.17,86.07,86.13,16579.0,63.7972,63.8491,63.775,63.8195,16579.0
2016-03-03 10:55:00,86.16,86.22,86.13,86.14,11768.0,63.8417,63.8862,63.8195,63.8269,11768.0
2016-03-03 11:00:00,86.11,86.13,86.01,86.01,10206.0,63.8046,63.8195,63.7305,63.7305,10206.0
2016-03-03 11:05:00,85.97,86.12,85.97,86.07,13834.0,63.7009,63.8121,63.7009,63.775,13834.0
2016-03-03 11:10:00,86.08,86.14,86.01,86.05,17431.0,63.7824,63.8269,63.7305,63.7602,17431.0
2016-03-03 11:15:00,86.07,86.1,85.92,85.92,15591.0,63.775,63.7972,63.6639,63.6639,15591.0
2016-03-03 11:20:00,85.91,85.91,85.67,85.76,19853.0,63.6565,63.6565,63.4786,63.5453,19853.0
2016-03-03 11:25:00,85.76,85.77,85.62,85.68,14024.0,63.5453,63.5527,63.4416,63.486,14024.0
2016-03-03 11:30:00,85.64,85.86,85.58,85.83,7604.0,63.4564,63.6194,63.4119,63.5972,7604.0
2016-03-03 11:35:00,85.84,85.9,85.82,85.88,12990.0,63.6046,63.649,63.5898,63.6342,12990.0
2016-03-03 11:40:00,85.89,85.92,85.8,85.89,10785.0,63.6416,63.6639,63.5749,63.6416,10785.0
2016-03-03 11:45:00,85.88,85.96,85.85,85.88,10395.0,63.6342,63.6935,63.612,63.6342,10395.0
2016-03-03 11:50:00,85.91,86.01,85.91,85.93,6700.0,63.6565,63.7305,63.6565,63.6713,6700.0
2016-03-03 11:55:00,85.96,86.22,85.96,86.17,17260.0,63.6935,63.8862,63.6935,63.8491,17260.0
2016-03-03 12:00:00,86.18,86.22,85.94,85.95,12273.0,63.8565,63.8862,63.6787,63.6861,12273.0
2016-03-03 12:05:00,85.93,86.05,85.86,85.99,6744.0,63.6713,63.7602,63.6194,63.7157,6744.0
2016-03-03 12:10:00,86.0,86.06,85.99,86.01,6403.0,63.7231,63.7676,63.7157,63.7305,6403.0
2016-03-03 12:15:00,86.02,86.02,85.85,85.85,14202.0,63.738,63.738,63.612,63.612,14202.0
2016-03-03 12:20:00,85.84,85.94,85.79,85.89,5798.0,63.6046,63.6787,63.5675,63.6416,5798.0
2016-03-03 12:25:00,85.85,85.95,85.84,85.86,10047.0,63.612,63.6861,63.6046,63.6194,10047.0
2016-03-03 12:30:00,85.89,85.97,85.88,85.95,5569.0,63.6416,63.7009,63.6342,63.6861,5569.0
2016-03-03 12:35:00,85.95,85.96,85.85,85.92,8920.0,63.6861,63.6935,63.612,63.6639,8920.0
2016-03-03 12:40:00,85.92,85.94,85.83,85.89,9245.0,63.6639,63.6787,63.5972,63.6416,9245.0
2016-03-03 12:45:00,85.9,85.96,85.81,85.83,4300.0,63.649,63.6935,63.5824,63.5972,4300.0
2016-03-03 12:50:00,85.85,85.86,85.8,85.86,8392.0,63.612,63.6194,63.5749,63.6194,8392.0
2016-03-03 12:55:00,85.83,86.0,85.79,85.98,10031.0,63.5972,63.7231,63.5675,63.7083,10031.0
2016-03-03 13:00:00,85.97,86.07,85.94,86.06,11148.0,63.7009,63.775,63.6787,63.7676,11148.0
2016-03-03 13:05:00,86.08,86.2,86.05,86.2,20156.0,63.7824,63.8713,63.7602,63.8713,20156.0
2016-03-03 13:10:00,86.2,86.26,86.15,86.18,15176.0,63.8713,63.9158,63.8343,63.8565,15176.0
2016-03-03 13:15:00,86.17,86.2,86.11,86.2,14352.0,63.8491,63.8713,63.8046,63.8713,14352.0
2016-03-03 13:20:00,86.21,86.25,86.15,86.18,19661.0,63.8787,63.9084,63.8343,63.8565,19661.0
2016-03-03 13:25:00,86.17,86.17,86.06,86.08,26793.0,63.8491,63.8491,63.7676,63.7824,26793.0
2016-03-03 13:30:00,86.08,86.21,86.08,86.21,7321.0,63.7824,63.8787,63.7824,63.8787,7321.0
2016-03-03 13:35:00,86.23,86.27,86.16,86.25,4039.0,63.8936,63.9232,63.8417,63.9084,4039.0
2016-03-03 13:40:00,86.23,86.25,86.17,86.25,11016.0,63.8936,63.9084,63.8491,63.9084,11016.0
2016-03-03 13:45:00,86.25,86.42,86.24,86.42,19907.0,63.9084,64.0343,63.901,64.0343,19907.0
2016-03-03 13:50:00,86.43,86.45,86.29,86.33,10605.0,64.0418,64.0566,63.938,63.9677,10605.0
2016-03-03 13:55:00,86.35,86.35,86.24,86.3,11489.0,63.9825,63.9825,63.901,63.9454,11489.0
2016-03-03 14:00:00,86.32,86.39,86.27,86.37,19592.0,63.9602,64.0121,63.9232,63.9973,19592.0
2016-03-03 14:05:00,86.35,86.36,86.26,86.26,6802.0,63.9825,63.9899,63.9158,63.9158,6802.0
2016-03-03 14:10:00,86.27,86.29,86.23,86.28,6623.0,63.9232,63.938,63.8936,63.9306,6623.0
2016-03-03 14:15:00,86.3,86.3,86.25,86.29,11272.0,63.9454,63.9454,63.9084,63.938,11272.0
2016-03-03 14:20:00,86.28,86.35,86.26,86.31,13551.0,63.9306,63.9825,63.9158,63.9528,13551.0
2016-03-03 14:25:00,86.33,86.43,86.24,86.26,14970.0,63.9677,64.0418,63.901,63.9158,14970.0
2016-03-03 14:30:00,86.25,86.28,86.22,86.23,10850.0,63.9084,63.9306,63.8862,63.8936,10850.0
2016-03-03 14:35:00,86.23,86.44,86.23,86.44,21137.0,63.8936,64.0492,63.8936,64.0492,21137.0
2016-03-03 14:40:00,86.45,86.47,86.36,86.44,21588.0,64.0566,64.0714,63.9899,64.0492,21588.0
2016-03-03 14:45:00,86.42,86.44,86.35,86.41,9002.0,64.0343,64.0492,63.9825,64.0269,9002.0
2016-03-03 14:50:00,86.4,86.45,86.34,86.42,11382.0,64.0195,64.0566,63.9751,64.0343,11382.0
2016-03-03 14:55:00,86.42,86.46,86.4,86.42,24311.0,64.0343,64.064,64.0195,64.0343,24311.0
2016-03-03 15:00:00,86.43,86.53,86.39,86.43,22991.0,64.0418,64.1159,64.0121,64.0418,22991.0
2016-03-03 15:05:00,86.43,86.43,86.34,86.35,8630.0,64.0418,64.0418,63.9751,63.9825,8630.0
2016-03-03 15:10:00,86.33,86.33,86.24,86.29,12102.0,63.9677,63.9677,63.901,63.938,12102.0
2016-03-03 15:15:00,86.28,86.29,86.22,86.22,17221.0,63.9306,63.938,63.8862,63.8862,17221.0
2016-03-03 15:20:00,86.21,86.29,86.2,86.25,22016.0,63.8787,63.938,63.8713,63.9084,22016.0
2016-03-03 15:25:00,86.25,86.32,86.23,86.31,18610.0,63.9084,63.9602,63.8936,63.9528,18610.0
2016-03-03 15:30:00,86.32,86.4,86.26,86.39,20601.0,63.9602,64.0195,63.9158,64.0121,20601.0
2016-03-03 15:35:00,86.4,86.45,86.34,86.4,23988.0,64.0195,64.0566,63.9751,64.0195,23988.0
2016-03-03 15:40:00,86.41,86.47,86.38,86.42,28896.0,64.0269,64.0714,64.0047,64.0343,28896.0
2016-03-03 15:45:00,86.41,86.47,86.41,86.45,36894.0,64.0269,64.0714,64.0269,64.0566,36894.0
2016-03-03 15:50:00,86.46,86.48,86.4,86.48,47118.0,64.064,64.0788,64.0195,64.0788,47118.0
2016-03-03 15:55:00,86.48,86.58,86.47,86.57,78757.0,64.0788,64.1529,64.0714,64.1455,78757.0
2016-03-04 09:30:00,87.19,87.75,86.73,87.64,75214.0,64.6049,65.0198,64.264,64.9383,75214.0
2016-03-04 09:35:00,87.61,87.75,87.14,87.67,32235.0,64.9161,65.0198,64.5678,64.9606,32235.0
2016-03-04 09:40:00,87.63,87.63,87.02,87.17,31733.0,64.9309,64.9309,64.4789,64.5901,31733.0
2016-03-04 09:45:00,87.15,87.47,87.05,87.37,39880.0,64.5752,64.8124,64.5012,64.7383,39880.0
2016-03-04 09:50:00,87.37,87.41,86.94,86.96,44684.0,64.7383,64.7679,64.4196,64.4345,44684.0
2016-03-04 09:55:00,86.89,87.2,86.74,87.2,63352.0,64.3826,64.6123,64.2715,64.6123,63352.0
2016-03-04 10:00:00,87.21,87.21,86.8,86.99,28811.0,64.6197,64.6197,64.3159,64.4567,28811.0
2016-03-04 10:05:00,86.99,87.15,86.94,87.11,21269.0,64.4567,64.5752,64.4196,64.5456,21269.0
2016-03-04 10:10:00,87.13,87.56,87.08,87.56,22990.0,64.5604,64.879,64.5234,64.879,22990.0
2016-03-04 10:15:00,87.56,87.6,87.46,87.48,20651.0,64.879,64.9087,64.8049,64.8198,20651.0
2016-03-04 10:20:00,87.5,87.55,87.41,87.53,28731.0,64.8346,64.8716,64.7679,64.8568,28731.0
2016-03-04 10:25:00,87.51,87.59,87.48,87.5,11238.0,64.842,64.9013,64.8198,64.8346,11238.0
2016-03-04 10:30:00,87.52,87.6,87.46,87.57,16152.0,64.8494,64.9087,64.8049,64.8865,16152.0
2016-03-04 10:35:00,87.56,87.63,87.5,87.53,14775.0,64.879,64.9309,64.8346,64.8568,14775.0
2016-03-04 10:40:00,87.55,87.8,87.55,87.77,39616.0,64.8716,65.0569,64.8716,65.0346,39616.0
2016-03-04 10:45:00,87.76,87.77,87.67,87.75,19514.0,65.0272,65.0346,64.9606,65.0198,19514.0
2016-03-04 10:50:00,87.73,87.81,87.62,87.76,41498.0,65.005,65.0643,64.9235,65.0272,41498.0
2016-03-04 10:55:00,87.75,87.77,87.4,87.47,17418.0,65.0198,65.0346,64.7605,64.8124,17418.0
2016-03-04 11:00:00,87.48,87.65,87.46,87.64,19185.0,64.8198,64.9457,64.8049,64.9383,19185.0
2016-03-04 11:05:00,87.66,87.76,87.65,87.69,10723.0,64.9531,65.0272,64.9457,64.9754,10723.0
2016-03-04 11:10:00,87.72,87.9,87.71,87.89,12874.0,64.9976,65.131,64.9902,65.1236,12874.0
2016-03-04 11:15:00,87.91,87.96,87.82,87.84,19553.0,65.1384,65.1754,65.0717,65.0865,19553.0
2016-03-04 11:20:00,87.86,87.86,87.7,87.74,20383.0,65.1013,65.1013,64.9828,65.0124,20383.0
2016-03-04 11:25:00,87.77,87.81,87.55,87.55,17277.0,65.0346,65.0643,64.8716,64.8716,17277.0
2016-03-04 11:30:00,87.56,87.64,87.52,87.57,11753.0,64.879,64.9383,64.8494,64.8865,11753.0
2016-03-04 11:35:00,87.58,87.63,87.39,87.43,10057.0,64.8939,64.9309,64.7531,64.7827,10057.0
2016-03-04 11:40:00,87.42,87.45,87.37,87.41,7238.0,64.7753,64.7975,64.7383,64.7679,7238.0
2016-03-04 11:45:00,87.4,87.48,87.39,87.41,10280.0,64.7605,64.8198,64.7531,64.7679,10280.0
2016-03-04 11:50:00,87.46,87.54,87.43,87.45,9937.0,64.8049,64.8642,64.7827,64.7975,9937.0
2016-03-04 11:55:00,87.45,87.62,87.44,87.6,7768.0,64.7975,64.9235,64.7901,64.9087,7768.0
2016-03-04 12:00:00,87.62,87.65,87.52,87.55,11491.0,64.9235,64.9457,64.8494,64.8716,11491.0
2016-03-04 12:05:00,87.56,87.65,87.54,87.61,14181.0,64.879,64.9457,64.8642,64.9161,14181.0
2016-03-04 12:10:00,87.61,87.63,87.48,87.48,16880.0,64.9161,64.9309,64.8198,64.8198,16880.0
2016-03-04 12:15:00,87.46,87.47,87.36,87.41,4682.0,64.8049,64.8124,64.7309,64.7679,4682.0
2016-03-04 12:20:00,87.38,87.44,87.31,87.33,6427.0,64.7457,64.7901,64.6938,64.7086,6427.0
2016-03-04 12:25:00,87.3,87.35,87.27,87.32,7050.0,64.6864,64.7234,64.6642,64.7012,7050.0
2016-03-04 12:30:00,87.33,87.38,87.25,87.35,10896.0,64.7086,64.7457,64.6493,64.7234,10896.0
2016-03-04 12:35:00,87.35,87.42,87.29,87.3,5200.0,64.7234,64.7753,64.679,64.6864,5200.0
2016-03-04 12:40:00,87.31,87.32,87.23,87.29,8758.0,64.6938,64.7012,64.6345,64.679,8758.0
2016-03-04 12:45:00,87.29,87.35,87.22,87.31,8747.0,64.679,64.7234,64.6271,64.6938,8747.0
2016-03-04 12:50:00,87.32,87.55,87.31,87.54,9924.0,64.7012,64.8716,64.6938,64.8642,9924.0
2016-03-04 12:55:00,87.54,87.54,87.46,87.49,8290.0,64.8642,64.8642,64.8049,64.8272,8290.0
2016-03-04 13:00:00,87.51,87.53,87.45,87.47,13472.0,64.842,64.8568,64.7975,64.8124,13472.0
2016-03-04 13:05:00,87.46,87.47,87.32,87.33,7463.0,64.8049,64.8124,64.7012,64.7086,7463.0
2016-03-04 13:10:00,87.31,87.37,87.29,87.34,6220.0,64.6938,64.7383,64.679,64.716,6220.0
2016-03-04 13:15:00,87.36,87.4,87.35,87.35,11653.0,64.7309,64.7605,64.7234,64.7234,11653.0
2016-03-04 13:20:00,87.39,87.46,87.36,87.46,5413.0,64.7531,64.8049,64.7309,64.8049,5413.0
2016-03-04 13:25:00,87.45,87.58,87.44,87.58,4423.0,64.7975,64.8939,64.7901,64.8939,4423.0
2016-03-04 13:30:00,87.56,87.6,87.49,87.54,7904.0,64.879,64.9087,64.8272,64.8642,7904.0
2016-03-04 13:35:00,87.47,87.59,87.41,87.55,7803.0,64.8124,64.9013,64.7679,64.8716,7803.0
2016-03-04 13:40:00,87.53,87.66,87.53,87.59,7620.0,64.8568,64.9531,64.8568,64.9013,7620.0
2016-03-04 13:45:00,87.64,87.68,87.59,87.59,5531.0,64.9383,64.968,64.9013,64.9013,5531.0
2016-03-04 13:50:00,87.61,87.67,87.56,87.67,6757.0,64.9161,64.9606,64.879,64.9606,6757.0
2016-03-04 13:55:00,87.66,87.74,87.57,87.57,8525.0,64.9531,65.0124,64.8865,64.8865,8525.0
2016-03-04 14:00:00,87.57,87.58,87.48,87.51,6483.0,64.8865,64.8939,64.8198,64.842,6483.0
2016-03-04 14:05:00,87.53,87.6,87.4,87.4,8605.0,64.8568,64.9087,64.7605,64.7605,8605.0
2016-03-04 14:10:00,87.39,87.44,87.36,87.44,9809.0,64.7531,64.7901,64.7309,64.7901,9809.0
2016-03-04 14:15:00,87.43,87.49,87.37,87.37,10412.0,64.7827,64.8272,64.7383,64.7383,10412.0
2016-03-04 14:20:00,87.33,87.42,87.32,87.4,7533.0,64.7086,64.7753,64.7012,64.7605,7533.0
2016-03-04 14:25:00,87.38,87.44,87.32,87.38,9537.0,64.7457,64.7901,64.7012,64.7457,9537.0
2016-03-04 14:30:00,87.34,87.5,87.28,87.5,10920.0,64.716,64.8346,64.6716,64.8346,10920.0
2016-03-04 14:35:00,87.5,87.5,87.41,87.43,17888.0,64.8346,64.8346,64.7679,64.7827,17888.0
2016-03-04 14:40:00,87.4,87.4,87.24,87.28,12702.0,64.7605,64.7605,64.6419,64.6716,12702.0
2016-03-04 14:45:00,87.26,87.26,87.16,87.19,20613.0,64.6568,64.6568,64.5827,64.6049,20613.0
2016-03-04 14:50:00,87.21,87.23,87.08,87.1,23906.0,64.6197,64.6345,64.5234,64.5382,23906.0
2016-03-04 14:55:00,87.06,87.14,86.95,87.12,15932.0,64.5086,64.5678,64.4271,64.553,15932.0
2016-03-04 15:00:00,87.12,87.15,87.02,87.03,17194.0,64.553,64.5752,64.4789,64.4863,17194.0
2016-03-04 15:05:00,87.05,87.3,87.05,87.29,13987.0,64.5012,64.6864,64.5012,64.679,13987.0
2016-03-04 15:10:00,87.28,87.32,87.22,87.31,12087.0,64.6716,64.7012,64.6271,64.6938,12087.0
2016-03-04 15:15:00,87.3,87.37,87.28,87.34,9992.0,64.6864,64.7383,64.6716,64.716,9992.0
2016-03-04 15:20:00,87.35,87.36,87.24,87.25,18368.0,64.7234,64.7309,64.6419,64.6493,18368.0
2016-03-04 15:25:00,87.26,87.49,87.26,87.45,15562.0,64.6568,64.8272,64.6568,64.7975,15562.0
2016-03-04 15:30:00,87.45,87.51,87.36,87.39,23619.0,64.7975,64.842,64.7309,64.7531,23619.0
2016-03-04 15:35:00,87.37,87.45,87.33,87.36,25155.0,64.7383,64.7975,64.7086,64.7309,25155.0
2016-03-04 15:40:00,87.36,87.49,87.35,87.42,26661.0,64.7309,64.8272,64.7234,64.7753,26661.0
2016-03-04 15:45:00,87.44,87.44,87.32,87.34,37659.0,64.7901,64.7901,64.7012,64.716,37659.0
2016-03-04 15:50:00,87.34,87.35,87.24,87.25,39724.0,64.716,64.7234,64.6419,64.6493,39724.0
2016-03-04 15:55:00,87.24,87.32,87.21,87.28,101021.0,64.6419,64.7012,64.6197,64.6716,101021.0
2016-03-07 09:30:00,86.52,86.72,86.24,86.52,44741.0,64.1084,64.2566,63.901,64.1084,44741.0
2016-03-07 09:35:00,86.56,86.74,86.54,86.64,21421.0,64.1381,64.2715,64.1233,64.1974,21421.0
2016-03-07 09:40:00,86.61,86.94,86.55,86.78,20422.0,64.1751,64.4196,64.1307,64.3011,20422.0
2016-03-07 09:45:00,86.81,86.97,86.79,86.88,12945.0,64.3233,64.4419,64.3085,64.3752,12945.0
2016-03-07 09:50:00,86.9,86.97,86.67,86.67,11468.0,64.39,64.4419,64.2196,64.2196,11468.0
2016-03-07 09:55:00,86.65,86.66,86.54,86.64,12275.0,64.2048,64.2122,64.1233,64.1974,12275.0
2016-03-07 10:00:00,86.61,86.67,86.56,86.61,22769.0,64.1751,64.2196,64.1381,64.1751,22769.0
2016-03-07 10:05:00,86.62,86.94,86.62,86.84,16649.0,64.1825,64.4196,64.1825,64.3456,16649.0
2016-03-07 10:10:00,86.85,86.95,86.75,86.82,12711.0,64.353,64.4271,64.2789,64.3307,12711.0
2016-03-07 10:15:00,86.83,87.01,86.82,87.01,19855.0,64.3381,64.4715,64.3307,64.4715,19855.0
2016-03-07 10:20:00,87.0,87.0,86.81,86.88,32038.0,64.4641,64.4641,64.3233,64.3752,32038.0
2016-03-07 10:25:00,86.88,86.95,86.82,86.9,8521.0,64.3752,64.4271,64.3307,64.39,8521.0
2016-03-07 10:30:00,86.91,87.0,86.87,87.0,11443.0,64.3974,64.4641,64.3678,64.4641,11443.0
2016-03-07 10:35:00,87.0,87.16,87.0,87.1,17206.0,64.4641,64.5827,64.4641,64.5382,17206.0
2016-03-07 10:40:00,87.14,87.17,87.05,87.08,8355.0,64.5678,64.5901,64.5012,64.5234,8355.0
2016-03-07 10:45:00,87.09,87.09,86.85,86.85,8220.0,64.5308,64.5308,64.353,64.353,8220.0
2016-03-07 10:50:00,86.84,86.86,86.66,86.69,15995.0,64.3456,64.3604,64.2122,64.2344,15995.0
2016-03-07 10:55:00,86.69,86.76,86.61,86.72,14359.0,64.2344,64.2863,64.1751,64.2566,14359.0
2016-03-07 11:00:00,86.72,86.83,86.7,86.71,7758.0,64.2566,64.3381,64.2418,64.2492,7758.0
2016-03-07 11:05:00,86.71,86.71,86.61,86.64,10836.0,64.2492,64.2492,64.1751,64.1974,10836.0
2016-03-07 11:10:00,86.69,86.75,86.66,86.66,9101.0,64.2344,64.2789,64.2122,64.2122,9101.0
2016-03-07 11:15:00,86.71,86.72,86.54,86.56,16234.0,64.2492,64.2566,64.1233,64.1381,16234.0
2016-03-07 11:20:00,86.54,86.73,86.52,86.67,19299.0,64.1233,64.264,64.1084,64.2196,19299.0
2016-03-07 11:25:00,86.67,86.79,86.62,86.78,10568.0,64.2196,64.3085,64.1825,64.3011,10568.0
2016-03-07 11:30:00,86.8,86.92,86.77,86.92,14399.0,64.3159,64.4048,64.2937,64.4048,14399.0
2016-03-07 11:35:00,86.91,87.14,86.87,87.13,17900.0,64.3974,64.5678,64.3678,64.5604,17900.0
2016-03-07 11:40:00,87.11,87.16,87.05,87.15,12715.0,64.5456,64.5827,64.5012,64.5752,12715.0
2016-03-07 11:45:00,87.14,87.24,87.14,87.21,45604.0,64.5678,64.6419,64.5678,64.6197,45604.0
2016-03-07 11:50:00,87.23,87.28,87.18,87.27,18792.0,64.6345,64.6716,64.5975,64.6642,18792.0
2016-03-07 11:55:00,87.27,87.27,87.09,87.15,24070.0,64.6642,64.6642,64.5308,64.5752,24070.0
2016-03-07 12:00:00,87.14,87.14,87.01,87.05,11024.0,64.5678,64.5678,64.4715,64.5012,11024.0
2016-03-07 12:05:00,87.03,87.17,86.99,87.17,7875.0,64.4863,64.5901,64.4567,64.5901,7875.0
2016-03-07 12:10:00,87.18,87.19,87.04,87.07,9032.0,64.5975,64.6049,64.4937,64.516,9032.0
2016-03-07 12:15:00,87.06,87.12,87.05,87.08,6305.0,64.5086,64.553,64.5012,64.5234,6305.0
2016-03-07 12:20:00,87.1,87.16,87.07,87.1,6599.0,64.5382,64.5827,64.516,64.5382,6599.0
2016-03-07 12:25:00,87.09,87.14,87.09,87.09,2500.0,64.5308,64.5678,64.5308,64.5308,2500.0
2016-03-07 12:30:00,87.08,87.18,87.08,87.17,8974.0,64.5234,64.5975,64.5234,64.5901,8974.0
2016-03-07 12:35:00,87.17,87.18,87.05,87.08,7180.0,64.5901,64.5975,64.5012,64.5234,7180.0
2016-03-07 12:40:00,87.09,87.17,87.07,87.11,12137.0,64.5308,64.5901,64.516,64.5456,12137.0
2016-03-07 12:45:00,87.13,87.13,87.01,87.05,12433.0,64.5604,64.5604,64.4715,64.5012,12433.0
2016-03-07 12:50:00,87.06,87.08,86.98,87.01,7618.0,64.5086,64.5234,64.4493,64.4715,7618.0
2016-03-07 12:55:00,87.03,87.12,87.01,87.11,11781.0,64.4863,64.553,64.4715,64.5456,11781.0
2016-03-07 13:00:00,87.12,87.12,87.06,87.07,5255.0,64.553,64.553,64.5086,64.516,5255.0
2016-03-07 13:05:00,87.07,87.19,87.07,87.19,16274.0,64.516,64.6049,64.516,64.6049,16274.0
2016-03-07 13:10:00,87.21,87.24,87.15,87.15,3601.0,64.6197,64.6419,64.5752,64.5752,3601.0
2016-03-07 13:15:00,87.14,87.17,87.1,87.12,6468.0,64.5678,64.5901,64.5382,64.553,6468.0
2016-03-07 13:20:00,87.12,87.13,87.04,87.1,7470.0,64.553,64.5604,64.4937,64.5382,7470.0
2016-03-07 13:25:00,87.1,87.14,87.04,87.04,5601.0,64.5382,64.5678,64.4937,64.4937,5601.0
2016-03-07 13:30:00,87.07,87.07,86.95,86.96,5566.0,64.516,64.516,64.4271,64.4345,5566.0
2016-03-07 13:35:00,86.94,87.01,86.93,87.0,2737.0,64.4196,64.4715,64.4122,64.4641,2737.0
2016-03-07 13:40:00,87.02,87.03,86.98,87.0,6160.0,64.4789,64.4863,64.4493,64.4641,6160.0
2016-03-07 13:45:00,86.98,87.02,86.98,87.02,3802.0,64.4493,64.4789,64.4493,64.4789,3802.0
2016-03-07 13:50:00,87.03,87.06,87.01,87.01,4405.0,64.4863,64.5086,64.4715,64.4715,4405.0
2016-03-07 13:55:00,87.02,87.09,86.98,87.07,6145.0,64.4789,64.5308,64.4493,64.516,6145.0
2016-03-07 14:00:00,87.04,87.13,87.0,87.0,4230.0,64.4937,64.5604,64.4641,64.4641,4230.0
2016-03-07 14:05:00,86.99,87.11,86.97,87.07,10069.0,64.4567,64.5456,64.4419,64.516,10069.0
2016-03-07 14:10:00,87.07,87.12,87.04,87.07,6503.0,64.516,64.553,64.4937,64.516,6503.0
2016-03-07 14:15:00,87.04,87.05,86.92,86.94,9200.0,64.4937,64.5012,64.4048,64.4196,9200.0
2016-03-07 14:20:00,86.93,87.01,86.89,86.91,20651.0,64.4122,64.4715,64.3826,64.3974,20651.0
2016-03-07 14:25:00,86.9,86.91,86.8,86.84,14237.0,64.39,64.3974,64.3159,64.3456,14237.0
2016-03-07 14:30:00,86.81,86.81,86.71,86.71,9645.0,64.3233,64.3233,64.2492,64.2492,9645.0
2016-03-07 14:35:00,86.71,86.74,86.62,86.67,16213.0,64.2492,64.2715,64.1825,64.2196,16213.0
2016-03-07 14:40:00,86.68,86.68,86.55,86.58,19360.0,64.227,64.227,64.1307,64.1529,19360.0
2016-03-07 14:45:00,86.59,86.6,86.51,86.52,26114.0,64.1603,64.1677,64.101,64.1084,26114.0
2016-03-07 14:50:00,86.53,86.54,86.48,86.53,19320.0,64.1159,64.1233,64.0788,64.1159,19320.0
2016-03-07 14:55:00,86.54,86.61,86.51,86.61,15266.0,64.1233,64.1751,64.101,64.1751,15266.0
2016-03-07 15:00:00,86.6,86.6,86.52,86.56,15224.0,64.1677,64.1677,64.1084,64.1381,15224.0
2016-03-07 15:05:00,86.55,86.67,86.5,86.67,17045.0,64.1307,64.2196,64.0936,64.2196,17045.0
2016-03-07 15:10:00,86.67,86.71,86.65,86.7,10873.0,64.2196,64.2492,64.2048,64.2418,10873.0
2016-03-07 15:15:00,86.71,86.77,86.67,86.74,18679.0,64.2492,64.2937,64.2196,64.2715,18679.0
2016-03-07 15:20:00,86.76,86.79,86.7,86.79,16604.0,64.2863,64.3085,64.2418,64.3085,16604.0
2016-03-07 15:25:00,86.79,86.83,86.73,86.74,18321.0,64.3085,64.3381,64.264,64.2715,18321.0
2016-03-07 15:30:00,86.75,86.88,86.71,86.82,20696.0,64.2789,64.3752,64.2492,64.3307,20696.0
2016-03-07 15:35:00,86.82,86.94,86.79,86.89,17750.0,64.3307,64.4196,64.3085,64.3826,17750.0
2016-03-07 15:40:00,86.89,86.96,86.82,86.82,27472.0,64.3826,64.4345,64.3307,64.3307,27472.0
2016-03-07 15:45:00,86.81,86.91,86.74,86.78,38661.0,64.3233,64.3974,64.2715,64.3011,38661.0
2016-03-07 15:50:00,86.78,86.86,86.77,86.83,34742.0,64.3011,64.3604,64.2937,64.3381,34742.0
2016-03-07 15:55:00,86.83,86.92,86.77,86.92,181403.0,64.3381,64.4048,64.2937,64.4048,181403.0
2016-03-08 09:30:00,86.08,86.4,85.81,86.4,35546.0,63.7824,64.0195,63.5824,64.0195,35546.0
2016-03-08 09:35:00,86.34,86.48,86.2,86.2,20488.0,63.9751,64.0788,63.8713,63.8713,20488.0
2016-03-08 09:40:00,86.2,86.28,85.78,85.81,22938.0,63.8713,63.9306,63.5601,63.5824,22938.0
2016-03-08 09:45:00,85.79,86.09,85.78,86.04,19261.0,63.5675,63.7898,63.5601,63.7528,19261.0
2016-03-08 09:50:00,86.02,86.09,85.98,86.06,17869.0,63.738,63.7898,63.7083,63.7676,17869.0
2016-03-08 09:55:00,86.09,86.1,85.79,85.8,23415.0,63.7898,63.7972,63.5675,63.5749,23415.0
2016-03-08 10:00:00,85.79,85.96,85.72,85.96,19120.0,63.5675,63.6935,63.5157,63.6935,19120.0
2016-03-08 10:05:00,85.99,86.1,85.87,85.87,18174.0,63.7157,63.7972,63.6268,63.6268,18174.0
2016-03-08 10:10:00,85.87,86.23,85.87,86.14,28097.0,63.6268,63.8936,63.6268,63.8269,28097.0
2016-03-08 10:15:00,86.14,86.21,86.04,86.07,16772.0,63.8269,63.8787,63.7528,63.775,16772.0
2016-03-08 10:20:00,86.06,86.2,86.02,86.03,22045.0,63.7676,63.8713,63.738,63.7454,22045.0
2016-03-08 10:25:00,85.98,86.01,85.86,85.87,18764.0,63.7083,63.7305,63.6194,63.6268,18764.0
2016-03-08 10:30:00,85.83,85.84,85.7,85.79,21955.0,63.5972,63.6046,63.5008,63.5675,21955.0
2016-03-08 10:35:00,85.83,85.93,85.74,85.8,19282.0,63.5972,63.6713,63.5305,63.5749,19282.0
2016-03-08 10:40:00,85.78,85.78,85.61,85.63,12629.0,63.5601,63.5601,63.4342,63.449,12629.0
2016-03-08 10:45:00,85.61,85.61,85.46,85.49,13316.0,63.4342,63.4342,63.323,63.3452,13316.0
2016-03-08 10:50:00,85.47,85.62,85.44,85.53,12460.0,63.3304,63.4416,63.3082,63.3749,12460.0
2016-03-08 10:55:00,85.52,85.54,85.35,85.4,17221.0,63.3675,63.3823,63.2415,63.2786,17221.0
2016-03-08 11:00:00,85.41,85.65,85.39,85.65,14562.0,63.286,63.4638,63.2711,63.4638,14562.0
2016-03-08 11:05:00,85.66,85.84,85.64,85.79,15891.0,63.4712,63.6046,63.4564,63.5675,15891.0
2016-03-08 11:10:00,85.81,85.83,85.67,85.68,11281.0,63.5824,63.5972,63.4786,63.486,11281.0
2016-03-08 11:15:00,85.69,85.92,85.68,85.89,6440.0,63.4934,63.6639,63.486,63.6416,6440.0
2016-03-08 11:20:00,85.89,85.89,85.74,85.74,10500.0,63.6416,63.6416,63.5305,63.5305,10500.0
2016-03-08 11:25:00,85.74,85.99,85.74,85.88,12045.0,63.5305,63.7157,63.5305,63.6342,12045.0
2016-03-08 11:30:00,85.86,85.91,85.79,85.79,8650.0,63.6194,63.6565,63.5675,63.5675,8650.0
2016-03-08 11:35:00,85.79,85.79,85.59,85.64,8460.0,63.5675,63.5675,63.4193,63.4564,8460.0
2016-03-08 11:40:00,85.6,85.73,85.6,85.65,6970.0,63.4268,63.5231,63.4268,63.4638,6970.0
2016-03-08 11:45:00,85.65,85.77,85.63,85.63,8312.0,63.4638,63.5527,63.449,63.449,8312.0
2016-03-08 11:50:00,85.65,85.83,85.65,85.79,9085.0,63.4638,63.5972,63.4638,63.5675,9085.0
2016-03-08 11:55:00,85.83,85.86,85.78,85.82,7171.0,63.5972,63.6194,63.5601,63.5898,7171.0
2016-03-08 12:00:00,85.83,85.84,85.73,85.74,5597.0,63.5972,63.6046,63.5231,63.5305,5597.0
2016-03-08 12:05:00,85.75,85.98,85.75,85.94,7920.0,63.5379,63.7083,63.5379,63.6787,7920.0
2016-03-08 12:10:00,85.94,86.11,85.94,86.09,10132.0,63.6787,63.8046,63.6787,63.7898,10132.0
2016-03-08 12:15:00,86.08,86.18,86.03,86.15,11596.0,63.7824,63.8565,63.7454,63.8343,11596.0
2016-03-08 12:20:00,86.15,86.21,86.07,86.09,18866.0,63.8343,63.8787,63.775,63.7898,18866.0
2016-03-08 12:25:00,86.09,86.17,86.06,86.13,6319.0,63.7898,63.8491,63.7676,63.8195,6319.0
2016-03-08 12:30:00,86.14,86.21,86.11,86.12,9964.0,63.8269,63.8787,63.8046,63.8121,9964.0
2016-03-08 12:35:00,86.14,86.14,86.0,86.0,3859.0,63.8269,63.8269,63.7231,63.7231,3859.0
2016-03-08 12:40:00,86.02,86.04,85.89,85.89,7400.0,63.738,63.7528,63.6416,63.6416,7400.0
2016-03-08 12:45:00,85.9,85.95,85.85,85.91,16572.0,63.649,63.6861,63.612,63.6565,16572.0
2016-03-08 12:50:00,85.9,85.94,85.77,85.77,23077.0,63.649,63.6787,63.5527,63.5527,23077.0
2016-03-08 12:55:00,85.8,85.86,85.72,85.78,18942.0,63.5749,63.6194,63.5157,63.5601,18942.0
2016-03-08 13:00:00,85.78,85.84,85.74,85.82,19452.0,63.5601,63.6046,63.5305,63.5898,19452.0
2016-03-08 13:05:00,85.82,85.83,85.65,85.68,65966.0,63.5898,63.5972,63.4638,63.486,65966.0
2016-03-08 13:10:00,85.68,85.72,85.62,85.62,46481.0,63.486,63.5157,63.4416,63.4416,46481.0
2016-03-08 13:15:00,85.63,85.68,85.57,85.67,46111.0,63.449,63.486,63.4045,63.4786,46111.0
2016-03-08 13:20:00,85.66,85.85,85.65,85.77,23747.0,63.4712,63.612,63.4638,63.5527,23747.0
2016-03-08 13:25:00,85.78,85.79,85.7,85.74,45734.0,63.5601,63.5675,63.5008,63.5305,45734.0
2016-03-08 13:30:00,85.73,85.75,85.62,85.67,41932.0,63.5231,63.5379,63.4416,63.4786,41932.0
2016-03-08 13:35:00,85.68,85.79,85.67,85.69,29236.0,63.486,63.5675,63.4786,63.4934,29236.0
2016-03-08 13:40:00,85.69,85.77,85.67,85.69,33371.0,63.4934,63.5527,63.4786,63.4934,33371.0
2016-03-08 13:45:00,85.68,85.73,85.64,85.68,5875.0,63.486,63.5231,63.4564,63.486,5875.0
2016-03-08 13:50:00,85.7,85.7,85.66,85.68,5669.0,63.5008,63.5008,63.4712,63.486,5669.0
2016-03-08 13:55:00,85.67,85.76,85.67,85.76,9199.0,63.4786,63.5453,63.4786,63.5453,9199.0
2016-03-08 14:00:00,85.76,85.78,85.67,85.76,21458.0,63.5453,63.5601,63.4786,63.5453,21458.0
2016-03-08 14:05:00,85.74,85.79,85.73,85.73,19735.0,63.5305,63.5675,63.5231,63.5231,19735.0
2016-03-08 14:10:00,85.72,85.8,85.72,85.77,20014.0,63.5157,63.5749,63.5157,63.5527,20014.0
2016-03-08 14:15:00,85.77,85.77,85.69,85.74,8426.0,63.5527,63.5527,63.4934,63.5305,8426.0
2016-03-08 14:20:00,85.75,85.76,85.66,85.66,8082.0,63.5379,63.5453,63.4712,63.4712,8082.0
2016-03-08 14:25:00,85.67,85.69,85.6,85.64,9372.0,63.4786,63.4934,63.4268,63.4564,9372.0
2016-03-08 14:30:00,85.65,85.65,85.59,85.65,8544.0,63.4638,63.4638,63.4193,63.4638,8544.0
2016-03-08 14:35:00,85.67,85.68,85.6,85.64,9050.0,63.4786,63.486,63.4268,63.4564,9050.0
2016-03-08 14:40:00,85.63,85.68,85.59,85.64,11582.0,63.449,63.486,63.4193,63.4564,11582.0
2016-03-08 14:45:00,85.64,85.64,85.52,85.52,21043.0,63.4564,63.4564,63.3675,63.3675,21043.0
2016-03-08 14:50:00,85.52,85.53,85.45,85.51,12048.0,63.3675,63.3749,63.3156,63.3601,12048.0
2016-03-08 14:55:00,85.53,85.58,85.51,85.51,11044.0,63.3749,63.4119,63.3601,63.3601,11044.0
2016-03-08 15:00:00,85.51,85.57,85.36,85.36,21438.0,63.3601,63.4045,63.2489,63.2489,21438.0
2016-03-08 15:05:00,85.38,85.42,85.33,85.34,17500.0,63.2637,63.2934,63.2267,63.2341,17500.0
2016-03-08 15:10:00,85.33,85.43,85.27,85.37,17387.0,63.2267,63.3008,63.1822,63.2563,17387.0
2016-03-08 15:15:00,85.37,85.41,85.26,85.29,23612.0,63.2563,63.286,63.1748,63.1971,23612.0
2016-03-08 15:20:00,85.27,85.36,85.23,85.36,13141.0,63.1822,63.2489,63.1526,63.2489,13141.0
2016-03-08 15:25:00,85.36,85.36,85.19,85.19,22243.0,63.2489,63.2489,63.123,63.123,22243.0
2016-03-08 15:30:00,85.2,85.28,85.18,85.26,32235.0,63.1304,63.1896,63.1155,63.1748,32235.0
2016-03-08 15:35:00,85.25,85.28,85.16,85.18,28863.0,63.1674,63.1896,63.1007,63.1155,28863.0
2016-03-08 15:40:00,85.18,85.22,85.07,85.16,42103.0,63.1155,63.1452,63.034,63.1007,42103.0
2016-03-08 15:45:00,85.15,85.27,85.11,85.18,57774.0,63.0933,63.1822,63.0637,63.1155,57774.0
2016-03-08 15:50:00,85.17,85.22,85.08,85.12,48932.0,63.1081,63.1452,63.0414,63.0711,48932.0
2016-03-08 15:55:00,85.12,85.14,85.0,85.09,102253.0,63.0711,63.0859,62.9822,63.0489,102253.0
2016-03-09 09:30:00,85.75,85.94,85.45,85.65,37245.0,63.5379,63.6787,63.3156,63.4638,37245.0
2016-03-09 09:35:00,85.6,85.62,85.2,85.36,29485.0,63.4268,63.4416,63.1304,63.2489,29485.0
2016-03-09 09:40:00,85.4,85.56,85.34,85.42,22439.0,63.2786,63.3971,63.2341,63.2934,22439.0
2016-03-09 09:45:00,85.45,85.49,85.31,85.44,13401.0,63.3156,63.3452,63.2119,63.3082,13401.0
2016-03-09 09:50:00,85.42,85.44,85.26,85.41,16003.0,63.2934,63.3082,63.1748,63.286,16003.0
2016-03-09 09:55:00,85.41,85.58,85.4,85.58,19230.0,63.286,63.4119,63.2786,63.4119,19230.0
2016-03-09 10:00:00,85.58,85.58,85.29,85.41,23040.0,63.4119,63.4119,63.1971,63.286,23040.0
2016-03-09 10:05:00,85.4,85.45,85.21,85.23,22802.0,63.2786,63.3156,63.1378,63.1526,22802.0
2016-03-09 10:10:00,85.21,85.23,84.94,85.04,18475.0,63.1378,63.1526,62.9377,63.0118,18475.0
2016-03-09 10:15:00,85.05,85.17,84.92,84.92,16245.0,63.0192,63.1081,62.9229,62.9229,16245.0
2016-03-09 10:20:00,84.94,85.08,84.93,84.96,21770.0,62.9377,63.0414,62.9303,62.9525,21770.0
2016-03-09 10:25:00,84.95,85.15,84.95,85.14,54817.0,62.9451,63.0933,62.9451,63.0859,54817.0
2016-03-09 10:30:00,85.16,85.38,85.16,85.18,35231.0,63.1007,63.2637,63.1007,63.1155,35231.0
2016-03-09 10:35:00,85.19,85.38,85.17,85.34,24151.0,63.123,63.2637,63.1081,63.2341,24151.0
2016-03-09 10:40:00,85.34,85.45,85.34,85.39,21340.0,63.2341,63.3156,63.2341,63.2711,21340.0
2016-03-09 10:45:00,85.4,85.41,85.27,85.3,18586.0,63.2786,63.286,63.1822,63.2045,18586.0
2016-03-09 10:50:00,85.29,85.29,84.81,84.85,34757.0,63.1971,63.1971,62.8414,62.871,34757.0
2016-03-09 10:55:00,84.83,84.93,84.78,84.92,15679.0,62.8562,62.9303,62.8192,62.9229,15679.0
2016-03-09 11:00:00,84.93,85.06,84.92,84.96,26361.0,62.9303,63.0266,62.9229,62.9525,26361.0
2016-03-09 11:05:00,84.93,84.97,84.79,84.92,29273.0,62.9303,62.9599,62.8266,62.9229,29273.0
2016-03-09 11:10:00,84.92,85.05,84.92,84.94,37613.0,62.9229,63.0192,62.9229,62.9377,37613.0
2016-03-09 11:15:00,84.94,85.05,84.91,85.03,30514.0,62.9377,63.0192,62.9155,63.0044,30514.0
2016-03-09 11:20:00,85.03,85.14,84.96,85.14,25943.0,63.0044,63.0859,62.9525,63.0859,25943.0
2016-03-09 11:25:00,85.15,85.42,85.15,85.36,25601.0,63.0933,63.2934,63.0933,63.2489,25601.0
2016-03-09 11:30:00,85.38,85.45,85.21,85.24,27822.0,63.2637,63.3156,63.1378,63.16,27822.0
2016-03-09 11:35:00,85.24,85.25,85.13,85.13,25429.0,63.16,63.1674,63.0785,63.0785,25429.0
2016-03-09 11:40:00,85.13,85.14,84.97,85.01,21768.0,63.0785,63.0859,62.9599,62.9896,21768.0
2016-03-09 11:45:00,85.01,85.04,84.88,85.0,24075.0,62.9896,63.0118,62.8933,62.9822,24075.0
2016-03-09 11:50:00,85.01,85.11,85.01,85.09,23018.0,62.9896,63.0637,62.9896,63.0489,23018.0
2016-03-09 11:55:00,85.09,85.15,85.02,85.07,23509.0,63.0489,63.0933,62.997,63.034,23509.0
2016-03-09 12:00:00,85.06,85.14,85.01,85.11,28351.0,63.0266,63.0859,62.9896,63.0637,28351.0
2016-03-09 12:05:00,85.11,85.14,85.02,85.05,21549.0,63.0637,63.0859,62.997,63.0192,21549.0
2016-03-09 12:10:00,85.05,85.14,85.03,85.1,17975.0,63.0192,63.0859,63.0044,63.0563,17975.0
2016-03-09 12:15:00,85.1,85.14,84.96,85.0,18276.0,63.0563,63.0859,62.9525,62.9822,18276.0
2016-03-09 12:20:00,84.97,85.04,84.92,85.0,13943.0,62.9599,63.0118,62.9229,62.9822,13943.0
2016-03-09 12:25:00,85.01,85.03,84.93,84.93,15028.0,62.9896,63.0044,62.9303,62.9303,15028.0
2016-03-09 12:30:00,84.94,85.04,84.94,84.94,18159.0,62.9377,63.0118,62.9377,62.9377,18159.0
2016-03-09 12:35:00,84.95,84.96,84.89,84.94,10181.0,62.9451,62.9525,62.9007,62.9377,10181.0
2016-03-09 12:40:00,84.93,84.95,84.81,84.82,23486.0,62.9303,62.9451,62.8414,62.8488,23486.0
2016-03-09 12:45:00,84.82,84.83,84.64,84.67,17860.0,62.8488,62.8562,62.7154,62.7377,17860.0
2016-03-09 12:50:00,84.68,84.81,84.68,84.7,15639.0,62.7451,62.8414,62.7451,62.7599,15639.0
2016-03-09 12:55:00,84.7,84.73,84.66,84.67,15792.0,62.7599,62.7821,62.7302,62.7377,15792.0
2016-03-09 13:00:00,84.67,84.72,84.63,84.64,21707.0,62.7377,62.7747,62.708,62.7154,21707.0
2016-03-09 13:05:00,84.64,84.64,84.53,84.57,27636.0,62.7154,62.7154,62.6339,62.6636,27636.0
2016-03-09 13:10:00,84.57,84.71,84.57,84.68,25720.0,62.6636,62.7673,62.6636,62.7451,25720.0
2016-03-09 13:15:00,84.68,84.68,84.48,84.5,60966.0,62.7451,62.7451,62.5969,62.6117,60966.0
2016-03-09 13:20:00,84.5,84.57,84.43,84.55,42211.0,62.6117,62.6636,62.5598,62.6487,42211.0
2016-03-09 13:25:00,84.56,84.59,84.5,84.56,14368.0,62.6561,62.6784,62.6117,62.6561,14368.0
2016-03-09 13:30:00,84.56,84.65,84.56,84.61,25017.0,62.6561,62.7228,62.6561,62.6932,25017.0
2016-03-09 13:35:00,84.58,84.67,84.58,84.64,8456.0,62.671,62.7377,62.671,62.7154,8456.0
2016-03-09 13:40:00,84.64,84.67,84.58,84.63,12599.0,62.7154,62.7377,62.671,62.708,12599.0
2016-03-09 13:45:00,84.63,84.84,84.63,84.82,5512.0,62.708,62.8636,62.708,62.8488,5512.0
2016-03-09 13:50:00,84.82,84.88,84.82,84.84,10684.0,62.8488,62.8933,62.8488,62.8636,10684.0
2016-03-09 13:55:00,84.84,84.94,84.84,84.91,12191.0,62.8636,62.9377,62.8636,62.9155,12191.0
2016-03-09 14:00:00,84.91,85.0,84.91,84.97,19148.0,62.9155,62.9822,62.9155,62.9599,19148.0
2016-03-09 14:05:00,84.96,85.02,84.9,85.01,9551.0,62.9525,62.997,62.9081,62.9896,9551.0
2016-03-09 14:10:00,85.02,85.03,84.91,84.93,10478.0,62.997,63.0044,62.9155,62.9303,10478.0
2016-03-09 14:15:00,84.95,85.02,84.93,84.98,11345.0,62.9451,62.997,62.9303,62.9674,11345.0
2016-03-09 14:20:00,84.98,84.98,84.87,84.88,11896.0,62.9674,62.9674,62.8858,62.8933,11896.0
2016-03-09 14:25:00,84.89,84.96,84.83,84.9,12965.0,62.9007,62.9525,62.8562,62.9081,12965.0
2016-03-09 14:30:00,84.91,84.91,84.79,84.8,8991.0,62.9155,62.9155,62.8266,62.834,8991.0
2016-03-09 14:35:00,84.8,84.81,84.74,84.78,11538.0,62.834,62.8414,62.7895,62.8192,11538.0
2016-03-09 14:40:00,84.78,84.78,84.72,84.76,9596.0,62.8192,62.8192,62.7747,62.8043,9596.0
2016-03-09 14:45:00,84.76,84.8,84.74,84.75,9354.0,62.8043,62.834,62.7895,62.7969,9354.0
2016-03-09 14:50:00,84.74,84.75,84.64,84.66,17220.0,62.7895,62.7969,62.7154,62.7302,17220.0
2016-03-09 14:55:00,84.67,84.67,84.58,84.65,19502.0,62.7377,62.7377,62.671,62.7228,19502.0
2016-03-09 15:00:00,84.63,84.69,84.6,84.69,12159.0,62.708,62.7525,62.6858,62.7525,12159.0
2016-03-09 15:05:00,84.69,84.72,84.59,84.6,19097.0,62.7525,62.7747,62.6784,62.6858,19097.0
2016-03-09 15:10:00,84.58,84.58,84.5,84.51,12595.0,62.671,62.671,62.6117,62.6191,12595.0
2016-03-09 15:15:00,84.48,84.52,84.47,84.51,15209.0,62.5969,62.6265,62.5895,62.6191,15209.0
2016-03-09 15:20:00,84.51,84.51,84.42,84.49,20670.0,62.6191,62.6191,62.5524,62.6043,20670.0
2016-03-09 15:25:00,84.49,84.58,84.48,84.52,21923.0,62.6043,62.671,62.5969,62.6265,21923.0
2016-03-09 15:30:00,84.49,84.58,84.47,84.53,113256.0,62.6043,62.671,62.5895,62.6339,113256.0
2016-03-09 15:35:00,84.52,84.57,84.43,84.47,47456.0,62.6265,62.6636,62.5598,62.5895,47456.0
2016-03-09 15:40:00,84.48,84.54,84.42,84.49,48343.0,62.5969,62.6413,62.5524,62.6043,48343.0
2016-03-09 15:45:00,84.5,84.53,84.46,84.5,37251.0,62.6117,62.6339,62.582,62.6117,37251.0
2016-03-09 15:50:00,84.5,84.53,84.44,84.52,46925.0,62.6117,62.6339,62.5672,62.6265,46925.0
2016-03-09 15:55:00,84.52,84.63,84.48,84.61,133969.0,62.6265,62.708,62.5969,62.6932,133969.0
2016-03-10 09:30:00,85.39,85.66,85.14,85.48,109553.0,63.2711,63.4712,63.0859,63.3378,109553.0
2016-03-10 09:35:00,85.51,85.9,85.21,85.86,71977.0,63.3601,63.649,63.1378,63.6194,71977.0
2016-03-10 09:40:00,85.83,86.01,85.48,85.96,46600.0,63.5972,63.7305,63.3378,63.6935,46600.0
2016-03-10 09:45:00,86.0,86.04,85.76,86.02,26277.0,63.7231,63.7528,63.5453,63.738,26277.0
2016-03-10 09:50:00,86.03,86.09,85.85,85.99,27025.0,63.7454,63.7898,63.612,63.7157,27025.0
2016-03-10 09:55:00,86.02,86.24,85.98,86.04,42989.0,63.738,63.901,63.7083,63.7528,42989.0
2016-03-10 10:00:00,86.04,86.18,85.96,86.11,27301.0,63.7528,63.8565,63.6935,63.8046,27301.0
2016-03-10 10:05:00,86.08,86.12,85.86,85.92,35753.0,63.7824,63.8121,63.6194,63.6639,35753.0
2016-03-10 10:10:00,85.91,85.94,85.72,85.87,11107.0,63.6565,63.6787,63.5157,63.6268,11107.0
2016-03-10 10:15:00,85.9,86.01,85.8,85.84,14686.0,63.649,63.7305,63.5749,63.6046,14686.0
2016-03-10 10:20:00,85.81,85.88,85.68,85.78,11213.0,63.5824,63.6342,63.486,63.5601,11213.0
2016-03-10 10:25:00,85.79,85.79,85.58,85.65,17994.0,63.5675,63.5675,63.4119,63.4638,17994.0
2016-03-10 10:30:00,85.64,85.66,85.33,85.36,61238.0,63.4564,63.4712,63.2267,63.2489,61238.0
2016-03-10 10:35:00,85.36,85.41,85.19,85.37,18369.0,63.2489,63.286,63.123,63.2563,18369.0
2016-03-10 10:40:00,85.35,85.58,85.29,85.58,13230.0,63.2415,63.4119,63.1971,63.4119,13230.0
2016-03-10 10:45:00,85.58,85.68,85.49,85.49,22690.0,63.4119,63.486,63.3452,63.3452,22690.0
2016-03-10 10:50:00,85.52,85.68,85.49,85.58,11581.0,63.3675,63.486,63.3452,63.4119,11581.0
2016-03-10 10:55:00,85.58,85.58,85.23,85.24,12484.0,63.4119,63.4119,63.1526,63.16,12484.0
2016-03-10 11:00:00,85.23,85.23,84.77,84.89,16758.0,63.1526,63.1526,62.8117,62.9007,16758.0
2016-03-10 11:05:00,84.88,85.15,84.87,85.1,17794.0,62.8933,63.0933,62.8858,63.0563,17794.0
2016-03-10 11:10:00,85.11,85.18,84.94,84.99,37018.0,63.0637,63.1155,62.9377,62.9748,37018.0
2016-03-10 11:15:00,85.0,85.01,84.85,84.85,17017.0,62.9822,62.9896,62.871,62.871,17017.0
2016-03-10 11:20:00,84.84,84.84,84.56,84.61,23131.0,62.8636,62.8636,62.6561,62.6932,23131.0
2016-03-10 11:25:00,84.56,84.8,84.52,84.75,16725.0,62.6561,62.834,62.6265,62.7969,16725.0
2016-03-10 11:30:00,84.76,84.76,84.5,84.61,27625.0,62.8043,62.8043,62.6117,62.6932,27625.0
2016-03-10 11:35:00,84.58,84.75,84.53,84.68,14414.0,62.671,62.7969,62.6339,62.7451,14414.0
2016-03-10 11:40:00,84.71,84.81,84.62,84.62,16984.0,62.7673,62.8414,62.7006,62.7006,16984.0
2016-03-10 11:45:00,84.59,84.78,84.53,84.77,12736.0,62.6784,62.8192,62.6339,62.8117,12736.0
2016-03-10 11:50:00,84.77,84.81,84.71,84.75,14835.0,62.8117,62.8414,62.7673,62.7969,14835.0
2016-03-10 11:55:00,84.77,84.93,84.77,84.8,10834.0,62.8117,62.9303,62.8117,62.834,10834.0
2016-03-10 12:00:00,84.81,85.01,84.78,84.95,7108.0,62.8414,62.9896,62.8192,62.9451,7108.0
2016-03-10 12:05:00,84.94,84.95,84.76,84.78,11381.0,62.9377,62.9451,62.8043,62.8192,11381.0
2016-03-10 12:10:00,84.79,84.79,84.67,84.71,7525.0,62.8266,62.8266,62.7377,62.7673,7525.0
2016-03-10 12:15:00,84.69,84.7,84.59,84.63,11906.0,62.7525,62.7599,62.6784,62.708,11906.0
2016-03-10 12:20:00,84.67,84.69,84.43,84.43,11026.0,62.7377,62.7525,62.5598,62.5598,11026.0
2016-03-10 12:25:00,84.46,84.56,84.43,84.49,9913.0,62.582,62.6561,62.5598,62.6043,9913.0
2016-03-10 12:30:00,84.51,84.51,84.31,84.43,12560.0,62.6191,62.6191,62.4709,62.5598,12560.0
2016-03-10 12:35:00,84.42,84.42,84.1,84.16,13518.0,62.5524,62.5524,62.3153,62.3598,13518.0
2016-03-10 12:40:00,84.12,84.16,84.0,84.02,14415.0,62.3301,62.3598,62.2412,62.256,14415.0
2016-03-10 12:45:00,84.01,84.2,84.0,84.14,15075.0,62.2486,62.3894,62.2412,62.3449,15075.0
2016-03-10 12:50:00,84.09,84.27,84.09,84.18,11385.0,62.3079,62.4413,62.3079,62.3746,11385.0
2016-03-10 12:55:00,84.2,84.38,84.14,84.38,15020.0,62.3894,62.5228,62.3449,62.5228,15020.0
2016-03-10 13:00:00,84.36,84.46,84.28,84.3,24781.0,62.508,62.582,62.4487,62.4635,24781.0
2016-03-10 13:05:00,84.32,84.36,84.26,84.26,7476.0,62.4783,62.508,62.4339,62.4339,7476.0
2016-03-10 13:10:00,84.25,84.28,84.08,84.17,13140.0,62.4264,62.4487,62.3005,62.3672,13140.0
2016-03-10 13:15:00,84.18,84.39,84.18,84.39,10165.0,62.3746,62.5302,62.3746,62.5302,10165.0
2016-03-10 13:20:00,84.43,84.43,84.31,84.33,9384.0,62.5598,62.5598,62.4709,62.4857,9384.0
2016-03-10 13:25:00,84.31,84.57,84.28,84.55,12959.0,62.4709,62.6636,62.4487,62.6487,12959.0
2016-03-10 13:30:00,84.55,84.6,84.47,84.52,43112.0,62.6487,62.6858,62.5895,62.6265,43112.0
2016-03-10 13:35:00,84.53,84.59,84.49,84.53,10309.0,62.6339,62.6784,62.6043,62.6339,10309.0
2016-03-10 13:40:00,84.55,84.56,84.39,84.39,9671.0,62.6487,62.6561,62.5302,62.5302,9671.0
2016-03-10 13:45:00,84.4,84.42,84.36,84.41,6826.0,62.5376,62.5524,62.508,62.545,6826.0
2016-03-10 13:50:00,84.42,84.54,84.42,84.54,7573.0,62.5524,62.6413,62.5524,62.6413,7573.0
2016-03-10 13:55:00,84.52,84.58,84.45,84.49,11679.0,62.6265,62.671,62.5746,62.6043,11679.0
2016-03-10 14:00:00,84.48,84.6,84.48,84.53,10102.0,62.5969,62.6858,62.5969,62.6339,10102.0
2016-03-10 14:05:00,84.53,84.53,84.25,84.25,11443.0,62.6339,62.6339,62.4264,62.4264,11443.0
2016-03-10 14:10:00,84.24,84.29,84.17,84.27,10947.0,62.419,62.4561,62.3672,62.4413,10947.0
2016-03-10 14:15:00,84.27,84.36,84.21,84.34,12444.0,62.4413,62.508,62.3968,62.4931,12444.0
2016-03-10 14:20:00,84.34,84.52,84.32,84.52,13180.0,62.4931,62.6265,62.4783,62.6265,13180.0
2016-03-10 14:25:00,84.55,84.67,84.49,84.63,10575.0,62.6487,62.7377,62.6043,62.708,10575.0
2016-03-10 14:30:00,84.65,84.75,84.64,84.71,25749.0,62.7228,62.7969,62.7154,62.7673,25749.0
2016-03-10 14:35:00,84.73,84.77,84.67,84.76,9276.0,62.7821,62.8117,62.7377,62.8043,9276.0
2016-03-10 14:40:00,84.78,84.98,84.78,84.95,22292.0,62.8192,62.9674,62.8192,62.9451,22292.0
2016-03-10 14:45:00,84.95,85.06,84.9,85.05,13077.0,62.9451,63.0266,62.9081,63.0192,13077.0
2016-03-10 14:50:00,85.04,85.07,84.9,84.92,25879.0,63.0118,63.034,62.9081,62.9229,25879.0
2016-03-10 14:55:00,84.91,84.97,84.87,84.88,7235.0,62.9155,62.9599,62.8858,62.8933,7235.0
2016-03-10 15:00:00,84.89,84.98,84.81,84.82,18555.0,62.9007,62.9674,62.8414,62.8488,18555.0
2016-03-10 15:05:00,84.82,84.87,84.77,84.85,18554.0,62.8488,62.8858,62.8117,62.871,18554.0
2016-03-10 15:10:00,84.84,85.02,84.77,85.01,21397.0,62.8636,62.997,62.8117,62.9896,21397.0
2016-03-10 15:15:00,85.01,85.16,84.99,85.01,32417.0,62.9896,63.1007,62.9748,62.9896,32417.0
2016-03-10 15:20:00,85.02,85.06,84.89,85.03,22125.0,62.997,63.0266,62.9007,63.0044,22125.0
2016-03-10 15:25:00,85.01,85.33,85.0,85.3,46720.0,62.9896,63.2267,62.9822,63.2045,46720.0
2016-03-10 15:30:00,85.28,85.32,85.2,85.26,46453.0,63.1896,63.2193,63.1304,63.1748,46453.0
2016-03-10 15:35:00,85.26,85.26,85.12,85.12,45717.0,63.1748,63.1748,63.0711,63.0711,45717.0
2016-03-10 15:40:00,85.14,85.21,85.11,85.12,49215.0,63.0859,63.1378,63.0637,63.0711,49215.0
2016-03-10 15:45:00,85.11,85.15,85.05,85.06,49895.0,63.0637,63.0933,63.0192,63.0266,49895.0
2016-03-10 15:50:00,85.05,85.16,85.05,85.11,65351.0,63.0192,63.1007,63.0192,63.0637,65351.0
2016-03-10 15:55:00,85.11,85.15,85.02,85.15,89545.0,63.0637,63.0933,62.997,63.0933,89545.0
2016-03-11 09:30:00,86.24,86.25,85.74,85.9,81426.0,63.901,63.9084,63.5305,63.649,81426.0
2016-03-11 09:35:00,85.96,85.98,85.76,85.91,43938.0,63.6935,63.7083,63.5453,63.6565,43938.0
2016-03-11 09:40:00,85.94,86.01,85.83,85.93,33342.0,63.6787,63.7305,63.5972,63.6713,33342.0
2016-03-11 09:45:00,85.95,86.01,85.62,85.63,25396.0,63.6861,63.7305,63.4416,63.449,25396.0
2016-03-11 09:50:00,85.66,85.8,85.63,85.8,27883.0,63.4712,63.5749,63.449,63.5749,27883.0
2016-03-11 09:55:00,85.79,85.88,85.71,85.72,17926.0,63.5675,63.6342,63.5083,63.5157,17926.0
2016-03-11 10:00:00,85.74,85.93,85.66,85.85,23967.0,63.5305,63.6713,63.4712,63.612,23967.0
2016-03-11 10:05:00,85.88,85.95,85.82,85.82,24611.0,63.6342,63.6861,63.5898,63.5898,24611.0
2016-03-11 10:10:00,85.84,85.92,85.82,85.9,19078.0,63.6046,63.6639,63.5898,63.649,19078.0
2016-03-11 10:15:00,85.91,86.1,85.89,86.06,23826.0,63.6565,63.7972,63.6416,63.7676,23826.0
2016-03-11 10:20:00,86.05,86.18,86.05,86.15,26963.0,63.7602,63.8565,63.7602,63.8343,26963.0
2016-03-11 10:25:00,86.15,86.15,86.02,86.1,24302.0,63.8343,63.8343,63.738,63.7972,24302.0
2016-03-11 10:30:00,86.11,86.29,86.11,86.29,42984.0,63.8046,63.938,63.8046,63.938,42984.0
2016-03-11 10:35:00,86.29,86.4,86.26,86.29,28924.0,63.938,64.0195,63.9158,63.938,28924.0
2016-03-11 10:40:00,86.3,86.31,86.16,86.16,43443.0,63.9454,63.9528,63.8417,63.8417,43443.0
2016-03-11 10:45:00,86.15,86.26,86.15,86.18,15826.0,63.8343,63.9158,63.8343,63.8565,15826.0
2016-03-11 10:50:00,86.19,86.23,86.06,86.23,11906.0,63.8639,63.8936,63.7676,63.8936,11906.0
2016-03-11 10:55:00,86.22,86.25,86.1,86.22,24132.0,63.8862,63.9084,63.7972,63.8862,24132.0
2016-03-11 11:00:00,86.22,86.38,86.2,86.31,33984.0,63.8862,64.0047,63.8713,63.9528,33984.0
2016-03-11 11:05:00,86.32,86.42,86.29,86.38,68210.0,63.9602,64.0343,63.938,64.0047,68210.0
2016-03-11 11:10:00,86.38,86.46,86.37,86.41,55058.0,64.0047,64.064,63.9973,64.0269,55058.0
2016-03-11 11:15:00,86.4,86.52,86.37,86.5,65552.0,64.0195,64.1084,63.9973,64.0936,65552.0
2016-03-11 11:20:00,86.51,86.55,86.31,86.36,29105.0,64.101,64.1307,63.9528,63.9899,29105.0
2016-03-11 11:25:00,86.37,86.53,86.36,86.44,22844.0,63.9973,64.1159,63.9899,64.0492,22844.0
2016-03-11 11:30:00,86.44,86.46,86.38,86.44,34112.0,64.0492,64.064,64.0047,64.0492,34112.0
2016-03-11 11:35:00,86.44,86.48,86.29,86.34,46435.0,64.0492,64.0788,63.938,63.9751,46435.0
2016-03-11 11:40:00,86.34,86.35,86.25,86.28,27167.0,63.9751,63.9825,63.9084,63.9306,27167.0
2016-03-11 11:45:00,86.3,86.31,86.24,86.28,31328.0,63.9454,63.9528,63.901,63.9306,31328.0
2016-03-11 11:50:00,86.26,86.27,86.24,86.24,21161.0,63.9158,63.9232,63.901,63.901,21161.0
2016-03-11 11:55:00,86.24,86.31,86.23,86.27,41126.0,63.901,63.9528,63.8936,63.9232,41126.0
2016-03-11 12:00:00,86.27,86.29,86.11,86.2,41081.0,63.9232,63.938,63.8046,63.8713,41081.0
2016-03-11 12:05:00,86.18,86.26,86.16,86.2,14892.0,63.8565,63.9158,63.8417,63.8713,14892.0
2016-03-11 12:10:00,86.22,86.31,86.18,86.28,8879.0,63.8862,63.9528,63.8565,63.9306,8879.0
2016-03-11 12:15:00,86.28,86.36,86.27,86.35,8666.0,63.9306,63.9899,63.9232,63.9825,8666.0
2016-03-11 12:20:00,86.35,86.36,86.23,86.31,31894.0,63.9825,63.9899,63.8936,63.9528,31894.0
2016-03-11 12:25:00,86.31,86.32,86.19,86.22,29418.0,63.9528,63.9602,63.8639,63.8862,29418.0
2016-03-11 12:30:00,86.22,86.27,86.12,86.12,30992.0,63.8862,63.9232,63.8121,63.8121,30992.0
2016-03-11 12:35:00,86.12,86.13,86.0,86.02,24943.0,63.8121,63.8195,63.7231,63.738,24943.0
2016-03-11 12:40:00,86.04,86.06,85.98,86.03,13306.0,63.7528,63.7676,63.7083,63.7454,13306.0
2016-03-11 12:45:00,86.04,86.1,86.03,86.05,15662.0,63.7528,63.7972,63.7454,63.7602,15662.0
2016-03-11 12:50:00,86.05,86.11,86.04,86.06,9987.0,63.7602,63.8046,63.7528,63.7676,9987.0
2016-03-11 12:55:00,86.06,86.15,86.06,86.13,23398.0,63.7676,63.8343,63.7676,63.8195,23398.0
2016-03-11 13:00:00,86.12,86.12,85.98,86.02,12417.0,63.8121,63.8121,63.7083,63.738,12417.0
2016-03-11 13:05:00,86.02,86.02,85.9,86.0,9868.0,63.738,63.738,63.649,63.7231,9868.0
2016-03-11 13:10:00,86.01,86.05,85.95,85.97,19112.0,63.7305,63.7602,63.6861,63.7009,19112.0
2016-03-11 13:15:00,85.96,85.98,85.91,85.98,19151.0,63.6935,63.7083,63.6565,63.7083,19151.0
2016-03-11 13:20:00,85.98,86.0,85.92,85.99,22625.0,63.7083,63.7231,63.6639,63.7157,22625.0
2016-03-11 13:25:00,86.0,86.07,85.97,86.06,8172.0,63.7231,63.775,63.7009,63.7676,8172.0
2016-03-11 13:30:00,86.06,86.12,86.03,86.04,18940.0,63.7676,63.8121,63.7454,63.7528,18940.0
2016-03-11 13:35:00,86.03,86.06,85.98,86.0,10287.0,63.7454,63.7676,63.7083,63.7231,10287.0
2016-03-11 13:40:00,86.01,86.01,85.9,85.93,21961.0,63.7305,63.7305,63.649,63.6713,21961.0
2016-03-11 13:45:00,85.93,86.02,85.88,86.02,12642.0,63.6713,63.738,63.6342,63.738,12642.0
2016-03-11 13:50:00,86.02,86.13,86.02,86.11,17245.0,63.738,63.8195,63.738,63.8046,17245.0
2016-03-11 13:55:00,86.12,86.21,86.1,86.13,23918.0,63.8121,63.8787,63.7972,63.8195,23918.0
2016-03-11 14:00:00,86.14,86.15,86.01,86.02,35323.0,63.8269,63.8343,63.7305,63.738,35323.0
2016-03-11 14:05:00,86.02,86.05,85.95,86.0,23316.0,63.738,63.7602,63.6861,63.7231,23316.0
2016-03-11 14:10:00,86.01,86.1,86.01,86.04,14598.0,63.7305,63.7972,63.7305,63.7528,14598.0
2016-03-11 14:15:00,86.05,86.05,85.92,85.94,13040.0,63.7602,63.7602,63.6639,63.6787,13040.0
2016-03-11 14:20:00,85.94,85.99,85.89,85.98,33778.0,63.6787,63.7157,63.6416,63.7083,33778.0
2016-03-11 14:25:00,85.98,86.08,85.96,86.08,29906.0,63.7083,63.7824,63.6935,63.7824,29906.0
2016-03-11 14:30:00,86.09,86.14,86.07,86.09,22488.0,63.7898,63.8269,63.775,63.7898,22488.0
2016-03-11 14:35:00,86.09,86.13,86.08,86.12,14183.0,63.7898,63.8195,63.7824,63.8121,14183.0
2016-03-11 14:40:00,86.12,86.12,86.02,86.07,24352.0,63.8121,63.8121,63.738,63.775,24352.0
2016-03-11 14:45:00,86.06,86.24,86.06,86.18,18144.0,63.7676,63.901,63.7676,63.8565,18144.0
2016-03-11 14:50:00,86.19,86.25,86.16,86.23,19983.0,63.8639,63.9084,63.8417,63.8936,19983.0
2016-03-11 14:55:00,86.22,86.23,86.13,86.17,23331.0,63.8862,63.8936,63.8195,63.8491,23331.0
2016-03-11 15:00:00,86.15,86.26,86.15,86.23,15222.0,63.8343,63.9158,63.8343,63.8936,15222.0
2016-03-11 15:05:00,86.24,86.36,86.2,86.33,24503.0,63.901,63.9899,63.8713,63.9677,24503.0
2016-03-11 15:10:00,86.34,86.39,86.28,86.3,61270.0,63.9751,64.0121,63.9306,63.9454,61270.0
2016-03-11 15:15:00,86.31,86.31,86.22,86.28,36433.0,63.9528,63.9528,63.8862,63.9306,36433.0
2016-03-11 15:20:00,86.27,86.4,86.27,86.4,22961.0,63.9232,64.0195,63.9232,64.0195,22961.0
2016-03-11 15:25:00,86.41,86.44,86.36,86.39,44584.0,64.0269,64.0492,63.9899,64.0121,44584.0
2016-03-11 15:30:00,86.39,86.5,86.37,86.47,31422.0,64.0121,64.0936,63.9973,64.0714,31422.0
2016-03-11 15:35:00,86.47,86.47,86.33,86.35,35788.0,64.0714,64.0714,63.9677,63.9825,35788.0
2016-03-11 15:40:00,86.36,86.47,86.32,86.44,73086.0,63.9899,64.0714,63.9602,64.0492,73086.0
2016-03-11 15:45:00,86.45,86.54,86.42,86.49,82061.0,64.0566,64.1233,64.0343,64.0862,82061.0
2016-03-11 15:50:00,86.5,86.52,86.48,86.52,90470.0,64.0936,64.1084,64.0788,64.1084,90470.0
2016-03-11 15:55:00,86.52,86.53,86.26,86.4,334780.0,64.1084,64.1159,63.9158,64.0195,334780.0
2016-03-14 09:30:00,85.95,86.0,85.54,85.91,76803.0,63.6861,63.7231,63.3823,63.6565,76803.0
2016-03-14 09:35:00,85.95,86.02,85.55,85.79,27177.0,63.6861,63.738,63.3897,63.5675,27177.0
2016-03-14 09:40:00,85.81,85.95,85.54,85.54,41843.0,63.5824,63.6861,63.3823,63.3823,41843.0
2016-03-14 09:45:00,85.55,85.59,85.4,85.41,36009.0,63.3897,63.4193,63.2786,63.286,36009.0
2016-03-14 09:50:00,85.41,85.45,85.3,85.35,35439.0,63.286,63.3156,63.2045,63.2415,35439.0
2016-03-14 09:55:00,85.34,85.56,85.19,85.56,31514.0,63.2341,63.3971,63.123,63.3971,31514.0
2016-03-14 10:00:00,85.53,85.7,85.41,85.66,23822.0,63.3749,63.5008,63.286,63.4712,23822.0
2016-03-14 10:05:00,85.66,85.77,85.59,85.63,23587.0,63.4712,63.5527,63.4193,63.449,23587.0
2016-03-14 10:10:00,85.6,85.82,85.6,85.78,19633.0,63.4268,63.5898,63.4268,63.5601,19633.0
2016-03-14 10:15:00,85.76,85.8,85.68,85.72,18905.0,63.5453,63.5749,63.486,63.5157,18905.0
2016-03-14 10:20:00,85.72,85.79,85.59,85.61,60306.0,63.5157,63.5675,63.4193,63.4342,60306.0
2016-03-14 10:25:00,85.6,85.71,85.58,85.68,28615.0,63.4268,63.5083,63.4119,63.486,28615.0
2016-03-14 10:30:00,85.67,85.87,85.67,85.84,31509.0,63.4786,63.6268,63.4786,63.6046,31509.0
2016-03-14 10:35:00,85.85,85.88,85.73,85.73,16693.0,63.612,63.6342,63.5231,63.5231,16693.0
2016-03-14 10:40:00,85.71,85.74,85.55,85.65,22906.0,63.5083,63.5305,63.3897,63.4638,22906.0
2016-03-14 10:45:00,85.66,85.9,85.66,85.84,21188.0,63.4712,63.649,63.4712,63.6046,21188.0
2016-03-14 10:50:00,85.84,85.86,85.77,85.77,25837.0,63.6046,63.6194,63.5527,63.5527,25837.0
2016-03-14 10:55:00,85.75,85.84,85.65,85.66,21557.0,63.5379,63.6046,63.4638,63.4712,21557.0
2016-03-14 11:00:00,85.66,85.67,85.46,85.47,22255.0,63.4712,63.4786,63.323,63.3304,22255.0
2016-03-14 11:05:00,85.46,85.46,85.34,85.39,24621.0,63.323,63.323,63.2341,63.2711,24621.0
2016-03-14 11:10:00,85.41,85.58,85.4,85.54,31839.0,63.286,63.4119,63.2786,63.3823,31839.0
2016-03-14 11:15:00,85.55,85.79,85.55,85.76,36220.0,63.3897,63.5675,63.3897,63.5453,36220.0
2016-03-14 11:20:00,85.76,85.79,85.69,85.69,24979.0,63.5453,63.5675,63.4934,63.4934,24979.0
2016-03-14 11:25:00,85.69,85.8,85.61,85.66,24882.0,63.4934,63.5749,63.4342,63.4712,24882.0
2016-03-14 11:30:00,85.66,85.74,85.63,85.72,32710.0,63.4712,63.5305,63.449,63.5157,32710.0
2016-03-14 11:35:00,85.73,85.75,85.68,85.72,16484.0,63.5231,63.5379,63.486,63.5157,16484.0
2016-03-14 11:40:00,85.72,85.86,85.71,85.76,25745.0,63.5157,63.6194,63.5083,63.5453,25745.0
2016-03-14 11:45:00,85.77,85.82,85.72,85.79,21422.0,63.5527,63.5898,63.5157,63.5675,21422.0
2016-03-14 11:50:00,85.79,85.85,85.72,85.8,18268.0,63.5675,63.612,63.5157,63.5749,18268.0
2016-03-14 11:55:00,85.8,85.82,85.43,85.45,27625.0,63.5749,63.5898,63.3008,63.3156,27625.0
2016-03-14 12:00:00,85.46,85.52,85.43,85.51,23047.0,63.323,63.3675,63.3008,63.3601,23047.0
2016-03-14 12:05:00,85.52,85.62,85.5,85.61,9328.0,63.3675,63.4416,63.3527,63.4342,9328.0
2016-03-14 12:10:00,85.63,85.74,85.63,85.72,16496.0,63.449,63.5305,63.449,63.5157,16496.0
2016-03-14 12:15:00,85.72,85.84,85.7,85.82,23383.0,63.5157,63.6046,63.5008,63.5898,23383.0
2016-03-14 12:20:00,85.83,85.83,85.78,85.79,18637.0,63.5972,63.5972,63.5601,63.5675,18637.0
2016-03-14 12:25:00,85.79,85.82,85.68,85.75,18549.0,63.5675,63.5898,63.486,63.5379,18549.0
2016-03-14 12:30:00,85.75,85.9,85.75,85.89,13927.0,63.5379,63.649,63.5379,63.6416,13927.0
2016-03-14 12:35:00,85.9,86.08,85.88,86.05,21189.0,63.649,63.7824,63.6342,63.7602,21189.0
2016-03-14 12:40:00,86.04,86.06,85.9,85.9,31124.0,63.7528,63.7676,63.649,63.649,31124.0
2016-03-14 12:45:00,85.89,85.95,85.86,85.87,30634.0,63.6416,63.6861,63.6194,63.6268,30634.0
2016-03-14 12:50:00,85.87,85.92,85.83,85.88,14511.0,63.6268,63.6639,63.5972,63.6342,14511.0
2016-03-14 12:55:00,85.89,85.94,85.85,85.92,17022.0,63.6416,63.6787,63.612,63.6639,17022.0
2016-03-14 13:00:00,85.91,85.96,85.89,85.96,11596.0,63.6565,63.6935,63.6416,63.6935,11596.0
2016-03-14 13:05:00,85.95,86.03,85.94,86.0,7682.0,63.6861,63.7454,63.6787,63.7231,7682.0
2016-03-14 13:10:00,85.99,86.01,85.82,85.84,9619.0,63.7157,63.7305,63.5898,63.6046,9619.0
2016-03-14 13:15:00,85.85,85.93,85.85,85.92,5614.0,63.612,63.6713,63.612,63.6639,5614.0
2016-03-14 13:20:00,85.91,86.0,85.88,85.99,8545.0,63.6565,63.7231,63.6342,63.7157,8545.0
2016-03-14 13:25:00,85.99,85.99,85.9,85.9,7643.0,63.7157,63.7157,63.649,63.649,7643.0
2016-03-14 13:30:00,85.88,85.97,85.88,85.96,6773.0,63.6342,63.7009,63.6342,63.6935,6773.0
2016-03-14 13:35:00,85.97,85.98,85.87,85.96,10935.0,63.7009,63.7083,63.6268,63.6935,10935.0
2016-03-14 13:40:00,85.96,86.04,85.96,86.01,8001.0,63.6935,63.7528,63.6935,63.7305,8001.0
2016-03-14 13:45:00,85.98,86.01,85.9,85.9,11096.0,63.7083,63.7305,63.649,63.649,11096.0
2016-03-14 13:50:00,85.9,85.94,85.85,85.91,11442.0,63.649,63.6787,63.612,63.6565,11442.0
2016-03-14 13:55:00,85.91,85.94,85.87,85.91,12953.0,63.6565,63.6787,63.6268,63.6565,12953.0
2016-03-14 14:00:00,85.92,85.92,85.8,85.88,12808.0,63.6639,63.6639,63.5749,63.6342,12808.0
2016-03-14 14:05:00,85.87,85.9,85.82,85.86,17810.0,63.6268,63.649,63.5898,63.6194,17810.0
2016-03-14 14:10:00,85.87,85.96,85.87,85.93,29653.0,63.6268,63.6935,63.6268,63.6713,29653.0
2016-03-14 14:15:00,85.93,86.0,85.9,86.0,10835.0,63.6713,63.7231,63.649,63.7231,10835.0
2016-03-14 14:20:00,85.98,86.08,85.97,86.06,12536.0,63.7083,63.7824,63.7009,63.7676,12536.0
2016-03-14 14:25:00,86.07,86.09,85.93,85.95,41022.0,63.775,63.7898,63.6713,63.6861,41022.0
2016-03-14 14:30:00,85.96,85.97,85.89,85.94,24606.0,63.6935,63.7009,63.6416,63.6787,24606.0
2016-03-14 14:35:00,85.95,86.03,85.93,86.01,25622.0,63.6861,63.7454,63.6713,63.7305,25622.0
2016-03-14 14:40:00,86.02,86.13,85.98,85.99,34639.0,63.738,63.8195,63.7083,63.7157,34639.0
2016-03-14 14:45:00,85.98,86.05,85.98,86.04,24937.0,63.7083,63.7602,63.7083,63.7528,24937.0
2016-03-14 14:50:00,86.04,86.04,85.9,85.92,13772.0,63.7528,63.7528,63.649,63.6639,13772.0
2016-03-14 14:55:00,85.92,86.03,85.92,86.03,14104.0,63.6639,63.7454,63.6639,63.7454,14104.0
2016-03-14 15:00:00,86.02,86.05,85.91,85.98,14539.0,63.738,63.7602,63.6565,63.7083,14539.0
2016-03-14 15:05:00,85.97,86.01,85.91,85.92,18601.0,63.7009,63.7305,63.6565,63.6639,18601.0
2016-03-14 15:10:00,85.93,86.04,85.88,86.03,17946.0,63.6713,63.7528,63.6342,63.7454,17946.0
2016-03-14 15:15:00,86.02,86.03,85.91,85.92,17796.0,63.738,63.7454,63.6565,63.6639,17796.0
2016-03-14 15:20:00,85.91,85.97,85.89,85.92,19966.0,63.6565,63.7009,63.6416,63.6639,19966.0
2016-03-14 15:25:00,85.93,86.03,85.92,86.03,42209.0,63.6713,63.7454,63.6639,63.7454,42209.0
2016-03-14 15:30:00,86.03,86.04,85.88,85.9,35332.0,63.7454,63.7528,63.6342,63.649,35332.0
2016-03-14 15:35:00,85.9,85.96,85.89,85.95,32350.0,63.649,63.6935,63.6416,63.6861,32350.0
2016-03-14 15:40:00,85.96,86.01,85.95,85.97,31228.0,63.6935,63.7305,63.6861,63.7009,31228.0
2016-03-14 15:45:00,85.97,86.08,85.96,86.04,56121.0,63.7009,63.7824,63.6935,63.7528,56121.0
2016-03-14 15:50:00,86.04,86.05,85.94,85.94,54805.0,63.7528,63.7602,63.6787,63.6787,54805.0
2016-03-14 15:55:00,85.94,85.95,85.77,85.8,135565.0,63.6787,63.6861,63.5527,63.5749,135565.0
2016-03-15 09:30:00,85.06,85.28,84.9,85.08,53564.0,63.0266,63.1896,62.9081,63.0414,53564.0
2016-03-15 09:35:00,85.07,85.15,84.87,85.08,36256.0,63.034,63.0933,62.8858,63.0414,36256.0
2016-03-15 09:40:00,85.08,85.4,85.08,85.3,25556.0,63.0414,63.2786,63.0414,63.2045,25556.0
2016-03-15 09:45:00,85.34,85.54,85.29,85.46,29292.0,63.2341,63.3823,63.1971,63.323,29292.0
2016-03-15 09:50:00,85.44,85.6,85.42,85.52,28344.0,63.3082,63.4268,63.2934,63.3675,28344.0
2016-03-15 09:55:00,85.52,85.52,85.29,85.37,32530.0,63.3675,63.3675,63.1971,63.2563,32530.0
2016-03-15 10:00:00,85.35,85.4,85.23,85.26,33069.0,63.2415,63.2786,63.1526,63.1748,33069.0
2016-03-15 10:05:00,85.25,85.49,85.24,85.42,29189.0,63.1674,63.3452,63.16,63.2934,29189.0
2016-03-15 10:10:00,85.42,85.58,85.4,85.54,29048.0,63.2934,63.4119,63.2786,63.3823,29048.0
2016-03-15 10:15:00,85.57,85.68,85.54,85.55,19753.0,63.4045,63.486,63.3823,63.3897,19753.0
2016-03-15 10:20:00,85.55,85.65,85.51,85.6,66669.0,63.3897,63.4638,63.3601,63.4268,66669.0
2016-03-15 10:25:00,85.6,85.69,85.52,85.64,28467.0,63.4268,63.4934,63.3675,63.4564,28467.0
2016-03-15 10:30:00,85.67,85.71,85.6,85.6,28751.0,63.4786,63.5083,63.4268,63.4268,28751.0
2016-03-15 10:35:00,85.59,85.59,85.41,85.54,24391.0,63.4193,63.4193,63.286,63.3823,24391.0
2016-03-15 10:40:00,85.57,85.69,85.54,85.64,18230.0,63.4045,63.4934,63.3823,63.4564,18230.0
2016-03-15 10:45:00,85.68,85.69,85.43,85.52,16146.0,63.486,63.4934,63.3008,63.3675,16146.0
2016-03-15 10:50:00,85.52,85.52,85.33,85.33,21048.0,63.3675,63.3675,63.2267,63.2267,21048.0
2016-03-15 10:55:00,85.35,85.38,85.28,85.32,25606.0,63.2415,63.2637,63.1896,63.2193,25606.0
2016-03-15 11:00:00,85.3,85.52,85.3,85.5,23226.0,63.2045,63.3675,63.2045,63.3527,23226.0
2016-03-15 11:05:00,85.52,85.75,85.38,85.75,17977.0,63.3675,63.5379,63.2637,63.5379,17977.0
2016-03-15 11:10:00,85.74,85.75,85.63,85.65,14949.0,63.5305,63.5379,63.449,63.4638,14949.0
2016-03-15 11:15:00,85.64,85.7,85.6,85.6,15423.0,63.4564,63.5008,63.4268,63.4268,15423.0
2016-03-15 11:20:00,85.62,85.75,85.62,85.72,16432.0,63.4416,63.5379,63.4416,63.5157,16432.0
2016-03-15 11:25:00,85.72,85.81,85.72,85.78,15059.0,63.5157,63.5824,63.5157,63.5601,15059.0
2016-03-15 11:30:00,85.78,85.87,85.77,85.79,15941.0,63.5601,63.6268,63.5527,63.5675,15941.0
2016-03-15 11:35:00,85.81,85.83,85.68,85.68,14140.0,63.5824,63.5972,63.486,63.486,14140.0
2016-03-15 11:40:00,85.66,85.67,85.6,85.62,11000.0,63.4712,63.4786,63.4268,63.4416,11000.0
2016-03-15 11:45:00,85.62,85.67,85.59,85.67,15126.0,63.4416,63.4786,63.4193,63.4786,15126.0
2016-03-15 11:50:00,85.67,85.75,85.65,85.65,10186.0,63.4786,63.5379,63.4638,63.4638,10186.0
2016-03-15 11:55:00,85.67,85.71,85.62,85.62,11721.0,63.4786,63.5083,63.4416,63.4416,11721.0
2016-03-15 12:00:00,85.63,85.66,85.52,85.53,13435.0,63.449,63.4712,63.3675,63.3749,13435.0
2016-03-15 12:05:00,85.48,85.51,85.38,85.4,12712.0,63.3378,63.3601,63.2637,63.2786,12712.0
2016-03-15 12:10:00,85.41,85.42,85.37,85.38,9644.0,63.286,63.2934,63.2563,63.2637,9644.0
2016-03-15 12:15:00,85.39,85.43,85.35,85.42,13875.0,63.2711,63.3008,63.2415,63.2934,13875.0
2016-03-15 12:20:00,85.43,85.56,85.43,85.45,14650.0,63.3008,63.3971,63.3008,63.3156,14650.0
2016-03-15 12:25:00,85.48,85.48,85.4,85.45,6512.0,63.3378,63.3378,63.2786,63.3156,6512.0
2016-03-15 12:30:00,85.47,85.52,85.44,85.48,10141.0,63.3304,63.3675,63.3082,63.3378,10141.0
2016-03-15 12:35:00,85.47,85.49,85.36,85.38,16902.0,63.3304,63.3452,63.2489,63.2637,16902.0
2016-03-15 12:40:00,85.38,85.42,85.37,85.42,4460.0,63.2637,63.2934,63.2563,63.2934,4460.0
2016-03-15 12:45:00,85.43,85.5,85.42,85.47,9784.0,63.3008,63.3527,63.2934,63.3304,9784.0
2016-03-15 12:50:00,85.47,85.52,85.43,85.5,7990.0,63.3304,63.3675,63.3008,63.3527,7990.0
2016-03-15 12:55:00,85.5,85.51,85.36,85.36,20070.0,63.3527,63.3601,63.2489,63.2489,20070.0
2016-03-15 13:00:00,85.37,85.42,85.36,85.42,12322.0,63.2563,63.2934,63.2489,63.2934,12322.0
2016-03-15 13:05:00,85.43,85.5,85.41,85.43,4561.0,63.3008,63.3527,63.286,63.3008,4561.0
2016-03-15 13:10:00,85.45,85.53,85.44,85.52,7150.0,63.3156,63.3749,63.3082,63.3675,7150.0
2016-03-15 13:15:00,85.52,85.56,85.49,85.54,6735.0,63.3675,63.3971,63.3452,63.3823,6735.0
2016-03-15 13:20:00,85.56,85.63,85.55,85.59,5000.0,63.3971,63.449,63.3897,63.4193,5000.0
2016-03-15 13:25:00,85.59,85.66,85.59,85.64,10984.0,63.4193,63.4712,63.4193,63.4564,10984.0
2016-03-15 13:30:00,85.64,85.74,85.64,85.69,6145.0,63.4564,63.5305,63.4564,63.4934,6145.0
2016-03-15 13:35:00,85.68,85.7,85.61,85.63,7040.0,63.486,63.5008,63.4342,63.449,7040.0
2016-03-15 13:40:00,85.63,85.66,85.55,85.66,9246.0,63.449,63.4712,63.3897,63.4712,9246.0
2016-03-15 13:45:00,85.67,85.71,85.62,85.71,7175.0,63.4786,63.5083,63.4416,63.5083,7175.0
2016-03-15 13:50:00,85.71,85.77,85.7,85.77,6040.0,63.5083,63.5527,63.5008,63.5527,6040.0
2016-03-15 13:55:00,85.77,85.79,85.68,85.68,7278.0,63.5527,63.5675,63.486,63.486,7278.0
2016-03-15 14:00:00,85.71,85.73,85.63,85.67,6447.0,63.5083,63.5231,63.449,63.4786,6447.0
2016-03-15 14:05:00,85.69,85.75,85.68,85.72,10159.0,63.4934,63.5379,63.486,63.5157,10159.0
2016-03-15 14:10:00,85.72,85.81,85.7,85.79,11502.0,63.5157,63.5824,63.5008,63.5675,11502.0
2016-03-15 14:15:00,85.8,85.85,85.79,85.83,13325.0,63.5749,63.612,63.5675,63.5972,13325.0
2016-03-15 14:20:00,85.83,85.87,85.82,85.83,11841.0,63.5972,63.6268,63.5898,63.5972,11841.0
2016-03-15 14:25:00,85.81,85.84,85.7,85.72,32940.0,63.5824,63.6046,63.5008,63.5157,32940.0
2016-03-15 14:30:00,85.73,85.73,85.64,85.7,25381.0,63.5231,63.5231,63.4564,63.5008,25381.0
2016-03-15 14:35:00,85.7,85.76,85.69,85.74,10841.0,63.5008,63.5453,63.4934,63.5305,10841.0
2016-03-15 14:40:00,85.74,85.78,85.69,85.69,11553.0,63.5305,63.5601,63.4934,63.4934,11553.0
2016-03-15 14:45:00,85.68,85.68,85.58,85.6,10659.0,63.486,63.486,63.4119,63.4268,10659.0
2016-03-15 14:50:00,85.61,85.65,85.56,85.58,8052.0,63.4342,63.4638,63.3971,63.4119,8052.0
2016-03-15 14:55:00,85.58,85.59,85.52,85.59,7671.0,63.4119,63.4193,63.3675,63.4193,7671.0
2016-03-15 15:00:00,85.58,85.7,85.55,85.64,16403.0,63.4119,63.5008,63.3897,63.4564,16403.0
2016-03-15 15:05:00,85.63,85.63,85.58,85.59,14559.0,63.449,63.449,63.4119,63.4193,14559.0
2016-03-15 15:10:00,85.58,85.74,85.57,85.73,15431.0,63.4119,63.5305,63.4045,63.5231,15431.0
2016-03-15 15:15:00,85.73,85.84,85.73,85.82,10032.0,63.5231,63.6046,63.5231,63.5898,10032.0
2016-03-15 15:20:00,85.81,85.85,85.7,85.71,45774.0,63.5824,63.612,63.5008,63.5083,45774.0
2016-03-15 15:25:00,85.72,85.78,85.69,85.72,15328.0,63.5157,63.5601,63.4934,63.5157,15328.0
2016-03-15 15:30:00,85.71,85.75,85.67,85.7,15067.0,63.5083,63.5379,63.4786,63.5008,15067.0
2016-03-15 15:35:00,85.7,85.75,85.65,85.65,16270.0,63.5008,63.5379,63.4638,63.4638,16270.0
2016-03-15 15:40:00,85.66,85.75,85.63,85.64,17694.0,63.4712,63.5379,63.449,63.4564,17694.0
2016-03-15 15:45:00,85.64,85.69,85.59,85.63,31334.0,63.4564,63.4934,63.4193,63.449,31334.0
2016-03-15 15:50:00,85.62,85.66,85.6,85.65,27574.0,63.4416,63.4712,63.4268,63.4638,27574.0
2016-03-15 15:55:00,85.65,85.83,85.64,85.81,97322.0,63.4638,63.5972,63.4564,63.5824,97322.0
2016-03-16 09:30:00,85.6,85.67,85.33,85.62,43723.0,63.4268,63.4786,63.2267,63.4416,43723.0
2016-03-16 09:35:00,85.63,85.97,85.62,85.88,29475.0,63.449,63.7009,63.4416,63.6342,29475.0
2016-03-16 09:40:00,85.94,86.03,85.86,85.99,38419.0,63.6787,63.7454,63.6194,63.7157,38419.0
2016-03-16 09:45:00,86.03,86.21,85.99,86.2,25985.0,63.7454,63.8787,63.7157,63.8713,25985.0
2016-03-16 09:50:00,86.18,86.28,86.17,86.23,16862.0,63.8565,63.9306,63.8491,63.8936,16862.0
2016-03-16 09:55:00,86.22,86.26,86.06,86.09,21831.0,63.8862,63.9158,63.7676,63.7898,21831.0
2016-03-16 10:00:00,86.1,86.13,86.01,86.01,17653.0,63.7972,63.8195,63.7305,63.7305,17653.0
2016-03-16 10:05:00,86.0,86.13,86.0,86.13,15181.0,63.7231,63.8195,63.7231,63.8195,15181.0
2016-03-16 10:10:00,86.16,86.31,86.14,86.3,24714.0,63.8417,63.9528,63.8269,63.9454,24714.0
2016-03-16 10:15:00,86.32,86.33,86.2,86.25,17152.0,63.9602,63.9677,63.8713,63.9084,17152.0
2016-03-16 10:20:00,86.24,86.33,86.22,86.22,21315.0,63.901,63.9677,63.8862,63.8862,21315.0
2016-03-16 10:25:00,86.21,86.3,86.2,86.22,11011.0,63.8787,63.9454,63.8713,63.8862,11011.0
2016-03-16 10:30:00,86.23,86.31,86.04,86.04,14400.0,63.8936,63.9528,63.7528,63.7528,14400.0
2016-03-16 10:35:00,86.05,86.18,86.02,86.15,18042.0,63.7602,63.8565,63.738,63.8343,18042.0
2016-03-16 10:40:00,86.18,86.24,86.15,86.16,11755.0,63.8565,63.901,63.8343,63.8417,11755.0
2016-03-16 10:45:00,86.17,86.21,86.13,86.18,12940.0,63.8491,63.8787,63.8195,63.8565,12940.0
2016-03-16 10:50:00,86.17,86.18,86.13,86.16,9610.0,63.8491,63.8565,63.8195,63.8417,9610.0
2016-03-16 10:55:00,86.16,86.17,85.99,86.0,21287.0,63.8417,63.8491,63.7157,63.7231,21287.0
2016-03-16 11:00:00,86.01,86.11,85.99,86.1,22752.0,63.7305,63.8046,63.7157,63.7972,22752.0
2016-03-16 11:05:00,86.1,86.16,86.01,86.15,16144.0,63.7972,63.8417,63.7305,63.8343,16144.0
2016-03-16 11:10:00,86.14,86.15,86.11,86.13,10910.0,63.8269,63.8343,63.8046,63.8195,10910.0
2016-03-16 11:15:00,86.12,86.16,86.09,86.13,7212.0,63.8121,63.8417,63.7898,63.8195,7212.0
2016-03-16 11:20:00,86.13,86.17,86.11,86.12,11238.0,63.8195,63.8491,63.8046,63.8121,11238.0
2016-03-16 11:25:00,86.14,86.16,86.04,86.06,14746.0,63.8269,63.8417,63.7528,63.7676,14746.0
2016-03-16 11:30:00,86.06,86.19,86.04,86.16,14516.0,63.7676,63.8639,63.7528,63.8417,14516.0
2016-03-16 11:35:00,86.15,86.2,86.11,86.17,10699.0,63.8343,63.8713,63.8046,63.8491,10699.0
2016-03-16 11:40:00,86.18,86.18,86.05,86.07,11918.0,63.8565,63.8565,63.7602,63.775,11918.0
2016-03-16 11:45:00,86.05,86.11,85.98,85.98,14784.0,63.7602,63.8046,63.7083,63.7083,14784.0
2016-03-16 11:50:00,85.96,85.98,85.93,85.97,7943.0,63.6935,63.7083,63.6713,63.7009,7943.0
2016-03-16 11:55:00,85.98,86.05,85.97,86.01,28865.0,63.7083,63.7602,63.7009,63.7305,28865.0
2016-03-16 12:00:00,86.01,86.02,85.94,85.97,8193.0,63.7305,63.738,63.6787,63.7009,8193.0
2016-03-16 12:05:00,85.97,86.05,85.97,86.0,7224.0,63.7009,63.7602,63.7009,63.7231,7224.0
2016-03-16 12:10:00,86.01,86.01,85.97,85.98,6973.0,63.7305,63.7305,63.7009,63.7083,6973.0
2016-03-16 12:15:00,85.99,86.0,85.82,85.83,21274.0,63.7157,63.7231,63.5898,63.5972,21274.0
2016-03-16 12:20:00,85.83,85.85,85.78,85.78,7877.0,63.5972,63.612,63.5601,63.5601,7877.0
2016-03-16 12:25:00,85.78,85.8,85.71,85.72,10918.0,63.5601,63.5749,63.5083,63.5157,10918.0
2016-03-16 12:30:00,85.71,85.72,85.66,85.69,11546.0,63.5083,63.5157,63.4712,63.4934,11546.0
2016-03-16 12:35:00,85.69,85.7,85.6,85.62,7667.0,63.4934,63.5008,63.4268,63.4416,7667.0
2016-03-16 12:40:00,85.63,85.66,85.58,85.63,7229.0,63.449,63.4712,63.4119,63.449,7229.0
2016-03-16 12:45:00,85.61,85.62,85.56,85.59,9048.0,63.4342,63.4416,63.3971,63.4193,9048.0
2016-03-16 12:50:00,85.6,85.67,85.57,85.64,17138.0,63.4268,63.4786,63.4045,63.4564,17138.0
2016-03-16 12:55:00,85.61,85.74,85.61,85.71,5809.0,63.4342,63.5305,63.4342,63.5083,5809.0
2016-03-16 13:00:00,85.71,85.78,85.69,85.71,12625.0,63.5083,63.5601,63.4934,63.5083,12625.0
2016-03-16 13:05:00,85.69,85.7,85.62,85.63,22482.0,63.4934,63.5008,63.4416,63.449,22482.0
2016-03-16 13:10:00,85.63,85.65,85.55,85.55,2637.0,63.449,63.4638,63.3897,63.3897,2637.0
2016-03-16 13:15:00,85.55,85.63,85.51,85.62,9435.0,63.3897,63.449,63.3601,63.4416,9435.0
2016-03-16 13:20:00,85.64,85.64,85.61,85.64,4184.0,63.4564,63.4564,63.4342,63.4564,4184.0
2016-03-16 13:25:00,85.62,85.64,85.57,85.57,5337.0,63.4416,63.4564,63.4045,63.4045,5337.0
2016-03-16 13:30:00,85.57,85.59,85.5,85.51,15612.0,63.4045,63.4193,63.3527,63.3601,15612.0
2016-03-16 13:35:00,85.51,85.62,85.51,85.6,6665.0,63.3601,63.4416,63.3601,63.4268,6665.0
2016-03-16 13:40:00,85.62,85.7,85.58,85.58,10720.0,63.4416,63.5008,63.4119,63.4119,10720.0
2016-03-16 13:45:00,85.55,85.56,85.41,85.41,14432.0,63.3897,63.3971,63.286,63.286,14432.0
2016-03-16 13:50:00,85.41,85.51,85.41,85.45,6832.0,63.286,63.3601,63.286,63.3156,6832.0
2016-03-16 13:55:00,85.43,85.57,85.43,85.57,6145.0,63.3008,63.4045,63.3008,63.4045,6145.0
2016-03-16 14:00:00,85.56,85.71,84.93,85.05,62550.0,63.3971,63.5083,62.9303,63.0192,62550.0
2016-03-16 14:05:00,85.08,85.25,84.87,84.87,29261.0,63.0414,63.1674,62.8858,62.8858,29261.0
2016-03-16 14:10:00,84.89,84.89,84.5,84.5,26342.0,62.9007,62.9007,62.6117,62.6117,26342.0
2016-03-16 14:15:00,84.46,84.61,84.39,84.44,18427.0,62.582,62.6932,62.5302,62.5672,18427.0
2016-03-16 14:20:00,84.44,84.65,84.38,84.6,27749.0,62.5672,62.7228,62.5228,62.6858,27749.0
2016-03-16 14:25:00,84.62,84.84,84.6,84.76,41252.0,62.7006,62.8636,62.6858,62.8043,41252.0
2016-03-16 14:30:00,84.77,85.09,84.77,84.86,29882.0,62.8117,63.0489,62.8117,62.8784,29882.0
2016-03-16 14:35:00,84.85,84.93,84.64,84.85,17680.0,62.871,62.9303,62.7154,62.871,17680.0
2016-03-16 14:40:00,84.83,85.17,84.82,85.17,9563.0,62.8562,63.1081,62.8488,63.1081,9563.0
2016-03-16 14:45:00,85.14,85.32,85.14,85.25,21018.0,63.0859,63.2193,63.0859,63.1674,21018.0
2016-03-16 14:50:00,85.26,85.28,85.03,85.06,46304.0,63.1748,63.1896,63.0044,63.0266,46304.0
2016-03-16 14:55:00,85.06,85.06,84.72,84.72,30694.0,63.0266,63.0266,62.7747,62.7747,30694.0
2016-03-16 15:00:00,84.69,84.86,84.68,84.8,47036.0,62.7525,62.8784,62.7451,62.834,47036.0
2016-03-16 15:05:00,84.8,84.92,84.76,84.89,38469.0,62.834,62.9229,62.8043,62.9007,38469.0
2016-03-16 15:10:00,84.88,85.0,84.8,84.96,19499.0,62.8933,62.9822,62.834,62.9525,19499.0
2016-03-16 15:15:00,84.93,85.02,84.85,84.87,16885.0,62.9303,62.997,62.871,62.8858,16885.0
2016-03-16 15:20:00,84.89,84.89,84.69,84.83,20574.0,62.9007,62.9007,62.7525,62.8562,20574.0
2016-03-16 15:25:00,84.82,84.88,84.73,84.8,33411.0,62.8488,62.8933,62.7821,62.834,33411.0
2016-03-16 15:30:00,84.81,84.84,84.72,84.78,67454.0,62.8414,62.8636,62.7747,62.8192,67454.0
2016-03-16 15:35:00,84.78,84.95,84.74,84.93,48026.0,62.8192,62.9451,62.7895,62.9303,48026.0
2016-03-16 15:40:00,84.91,84.94,84.75,84.75,30922.0,62.9155,62.9377,62.7969,62.7969,30922.0
2016-03-16 15:45:00,84.75,84.78,84.69,84.71,50143.0,62.7969,62.8192,62.7525,62.7673,50143.0
2016-03-16 15:50:00,84.71,84.79,84.65,84.67,61736.0,62.7673,62.8266,62.7228,62.7377,61736.0
2016-03-16 15:55:00,84.67,84.73,84.57,84.7,142993.0,62.7377,62.7821,62.6636,62.7599,142993.0
2016-03-17 09:30:00,84.59,84.72,84.02,84.3,38781.0,62.6784,62.7747,62.256,62.4635,38781.0
2016-03-17 09:35:00,84.28,84.35,83.83,83.85,30941.0,62.4487,62.5005,62.1152,62.1301,30941.0
2016-03-17 09:40:00,83.86,84.05,83.82,83.92,14566.0,62.1375,62.2783,62.1078,62.1819,14566.0
2016-03-17 09:45:00,83.9,84.1,83.86,84.07,24286.0,62.1671,62.3153,62.1375,62.2931,24286.0
2016-03-17 09:50:00,84.07,84.12,83.92,84.06,29794.0,62.2931,62.3301,62.1819,62.2857,29794.0
2016-03-17 09:55:00,84.06,84.26,84.06,84.07,24404.0,62.2857,62.4339,62.2857,62.2931,24404.0
2016-03-17 10:00:00,84.06,84.1,83.9,84.03,18763.0,62.2857,62.3153,62.1671,62.2634,18763.0
2016-03-17 10:05:00,84.05,84.24,84.04,84.07,15852.0,62.2783,62.419,62.2708,62.2931,15852.0
2016-03-17 10:10:00,84.05,84.21,84.01,84.21,17121.0,62.2783,62.3968,62.2486,62.3968,17121.0
2016-03-17 10:15:00,84.21,84.21,83.99,84.03,21950.0,62.3968,62.3968,62.2338,62.2634,21950.0
2016-03-17 10:20:00,84.03,84.22,84.01,84.15,31537.0,62.2634,62.4042,62.2486,62.3523,31537.0
2016-03-17 10:25:00,84.14,84.33,84.09,84.33,26064.0,62.3449,62.4857,62.3079,62.4857,26064.0
2016-03-17 10:30:00,84.32,84.48,84.3,84.4,27844.0,62.4783,62.5969,62.4635,62.5376,27844.0
2016-03-17 10:35:00,84.41,84.54,84.38,84.53,12176.0,62.545,62.6413,62.5228,62.6339,12176.0
2016-03-17 10:40:00,84.57,84.67,84.56,84.56,24245.0,62.6636,62.7377,62.6561,62.6561,24245.0
2016-03-17 10:45:00,84.57,84.63,84.45,84.52,16797.0,62.6636,62.708,62.5746,62.6265,16797.0
2016-03-17 10:50:00,84.54,84.75,84.54,84.72,22678.0,62.6413,62.7969,62.6413,62.7747,22678.0
2016-03-17 10:55:00,84.73,84.88,84.66,84.84,21912.0,62.7821,62.8933,62.7302,62.8636,21912.0
2016-03-17 11:00:00,84.85,84.88,84.56,84.61,18495.0,62.871,62.8933,62.6561,62.6932,18495.0
2016-03-17 11:05:00,84.6,84.65,84.49,84.65,27163.0,62.6858,62.7228,62.6043,62.7228,27163.0
2016-03-17 11:10:00,84.62,84.8,84.62,84.79,16054.0,62.7006,62.834,62.7006,62.8266,16054.0
2016-03-17 11:15:00,84.82,84.88,84.74,84.74,16055.0,62.8488,62.8933,62.7895,62.7895,16055.0
2016-03-17 11:20:00,84.73,84.96,84.72,84.93,18455.0,62.7821,62.9525,62.7747,62.9303,18455.0
2016-03-17 11:25:00,84.92,84.92,84.73,84.74,20056.0,62.9229,62.9229,62.7821,62.7895,20056.0
2016-03-17 11:30:00,84.73,84.79,84.7,84.79,13625.0,62.7821,62.8266,62.7599,62.8266,13625.0
2016-03-17 11:35:00,84.78,84.97,84.75,84.89,25190.0,62.8192,62.9599,62.7969,62.9007,25190.0
2016-03-17 11:40:00,84.88,84.88,84.6,84.64,21611.0,62.8933,62.8933,62.6858,62.7154,21611.0
2016-03-17 11:45:00,84.61,84.85,84.6,84.82,19848.0,62.6932,62.871,62.6858,62.8488,19848.0
2016-03-17 11:50:00,84.81,84.81,84.66,84.79,52891.0,62.8414,62.8414,62.7302,62.8266,52891.0
2016-03-17 11:55:00,84.8,84.86,84.71,84.84,22418.0,62.834,62.8784,62.7673,62.8636,22418.0
2016-03-17 12:00:00,84.85,84.85,84.72,84.76,14402.0,62.871,62.871,62.7747,62.8043,14402.0
2016-03-17 12:05:00,84.74,84.79,84.64,84.73,11689.0,62.7895,62.8266,62.7154,62.7821,11689.0
2016-03-17 12:10:00,84.72,84.81,84.72,84.73,24114.0,62.7747,62.8414,62.7747,62.7821,24114.0
2016-03-17 12:15:00,84.72,84.78,84.63,84.67,19459.0,62.7747,62.8192,62.708,62.7377,19459.0
2016-03-17 12:20:00,84.65,84.84,84.65,84.84,13183.0,62.7228,62.8636,62.7228,62.8636,13183.0
2016-03-17 12:25:00,84.83,84.91,84.78,84.9,12298.0,62.8562,62.9155,62.8192,62.9081,12298.0
2016-03-17 12:30:00,84.9,85.0,84.86,84.95,22788.0,62.9081,62.9822,62.8784,62.9451,22788.0
2016-03-17 12:35:00,84.95,85.02,84.85,84.86,18062.0,62.9451,62.997,62.871,62.8784,18062.0
2016-03-17 12:40:00,84.85,84.97,84.84,84.9,6388.0,62.871,62.9599,62.8636,62.9081,6388.0
2016-03-17 12:45:00,84.9,84.94,84.82,84.94,10867.0,62.9081,62.9377,62.8488,62.9377,10867.0
2016-03-17 12:50:00,84.92,85.02,84.89,84.94,21543.0,62.9229,62.997,62.9007,62.9377,21543.0
2016-03-17 12:55:00,84.95,85.01,84.89,84.98,19482.0,62.9451,62.9896,62.9007,62.9674,19482.0
2016-03-17 13:00:00,84.99,85.13,84.98,85.01,19321.0,62.9748,63.0785,62.9674,62.9896,19321.0
2016-03-17 13:05:00,85.01,85.09,84.91,84.93,17704.0,62.9896,63.0489,62.9155,62.9303,17704.0
2016-03-17 13:10:00,84.91,84.94,84.86,84.89,9437.0,62.9155,62.9377,62.8784,62.9007,9437.0
2016-03-17 13:15:00,84.88,84.89,84.75,84.83,15063.0,62.8933,62.9007,62.7969,62.8562,15063.0
2016-03-17 13:20:00,84.82,84.92,84.76,84.92,13740.0,62.8488,62.9229,62.8043,62.9229,13740.0
2016-03-17 13:25:00,84.91,85.0,84.89,84.93,21614.0,62.9155,62.9822,62.9007,62.9303,21614.0
2016-03-17 13:30:00,84.93,85.01,84.87,85.0,11227.0,62.9303,62.9896,62.8858,62.9822,11227.0
2016-03-17 13:35:00,85.01,85.06,84.96,85.03,14496.0,62.9896,63.0266,62.9525,63.0044,14496.0
2016-03-17 13:40:00,85.05,85.1,85.0,85.08,10924.0,63.0192,63.0563,62.9822,63.0414,10924.0
2016-03-17 13:45:00,85.09,85.23,85.06,85.17,22347.0,63.0489,63.1526,63.0266,63.1081,22347.0
2016-03-17 13:50:00,85.17,85.23,85.1,85.17,19382.0,63.1081,63.1526,63.0563,63.1081,19382.0
2016-03-17 13:55:00,85.17,85.21,85.13,85.21,20852.0,63.1081,63.1378,63.0785,63.1378,20852.0
2016-03-17 14:00:00,85.19,85.2,85.11,85.15,16670.0,63.123,63.1304,63.0637,63.0933,16670.0
2016-03-17 14:05:00,85.15,85.17,85.12,85.16,14427.0,63.0933,63.1081,63.0711,63.1007,14427.0
2016-03-17 14:10:00,85.16,85.31,85.16,85.29,20962.0,63.1007,63.2119,63.1007,63.1971,20962.0
2016-03-17 14:15:00,85.29,85.31,85.24,85.28,13956.0,63.1971,63.2119,63.16,63.1896,13956.0
2016-03-17 14:20:00,85.28,85.32,85.1,85.11,21404.0,63.1896,63.2193,63.0563,63.0637,21404.0
2016-03-17 14:25:00,85.11,85.12,84.99,85.0,95482.0,63.0637,63.0711,62.9748,62.9822,95482.0
2016-03-17 14:30:00,84.99,85.12,84.99,85.12,14024.0,62.9748,63.0711,62.9748,63.0711,14024.0
2016-03-17 14:35:00,85.13,85.16,84.99,85.0,35386.0,63.0785,63.1007,62.9748,62.9822,35386.0
2016-03-17 14:40:00,85.0,85.1,85.0,85.06,37748.0,62.9822,63.0563,62.9822,63.0266,37748.0
2016-03-17 14:45:00,85.06,85.19,85.0,85.19,17566.0,63.0266,63.123,62.9822,63.123,17566.0
2016-03-17 14:50:00,85.21,85.28,85.19,85.24,11342.0,63.1378,63.1896,63.123,63.16,11342.0
2016-03-17 14:55:00,85.23,85.3,85.16,85.21,12174.0,63.1526,63.2045,63.1007,63.1378,12174.0
2016-03-17 15:00:00,85.22,85.33,85.22,85.33,22456.0,63.1452,63.2267,63.1452,63.2267,22456.0
2016-03-17 15:05:00,85.32,85.34,85.23,85.27,20922.0,63.2193,63.2341,63.1526,63.1822,20922.0
2016-03-17 15:10:00,85.27,85.29,85.2,85.22,18625.0,63.1822,63.1971,63.1304,63.1452,18625.0
2016-03-17 15:15:00,85.23,85.25,85.18,85.19,44948.0,63.1526,63.1674,63.1155,63.123,44948.0
2016-03-17 15:20:00,85.19,85.48,85.19,85.4,52322.0,63.123,63.3378,63.123,63.2786,52322.0
2016-03-17 15:25:00,85.41,85.51,85.39,85.46,23156.0,63.286,63.3601,63.2711,63.323,23156.0
2016-03-17 15:30:00,85.47,85.52,85.4,85.41,31912.0,63.3304,63.3675,63.2786,63.286,31912.0
2016-03-17 15:35:00,85.41,85.46,85.39,85.45,38097.0,63.286,63.323,63.2711,63.3156,38097.0
2016-03-17 15:40:00,85.45,85.46,85.4,85.43,70949.0,63.3156,63.323,63.2786,63.3008,70949.0
2016-03-17 15:45:00,85.42,85.43,85.28,85.31,49837.0,63.2934,63.3008,63.1896,63.2119,49837.0
2016-03-17 15:50:00,85.3,85.35,85.27,85.3,37908.0,63.2045,63.2415,63.1822,63.2045,37908.0
2016-03-17 15:55:00,85.3,85.31,85.19,85.21,89280.0,63.2045,63.2119,63.123,63.1378,89280.0
2016-03-18 09:30:00,85.64,86.06,85.47,85.83,524082.0,63.4564,63.7676,63.3304,63.5972,524082.0
2016-03-18 09:35:00,85.83,86.53,85.79,86.25,79624.0,63.5972,64.1159,63.5675,63.9084,79624.0
2016-03-18 09:40:00,86.25,86.36,86.1,86.19,56365.0,63.9084,63.9899,63.7972,63.8639,56365.0
2016-03-18 09:45:00,86.21,86.44,86.17,86.33,79412.0,63.8787,64.0492,63.8491,63.9677,79412.0
2016-03-18 09:50:00,86.34,86.73,86.34,86.71,48473.0,63.9751,64.264,63.9751,64.2492,48473.0
2016-03-18 09:55:00,86.73,86.9,86.6,86.6,23316.0,64.264,64.39,64.1677,64.1677,23316.0
2016-03-18 10:00:00,86.6,86.79,86.56,86.69,38152.0,64.1677,64.3085,64.1381,64.2344,38152.0
2016-03-18 10:05:00,86.7,86.8,86.57,86.75,22291.0,64.2418,64.3159,64.1455,64.2789,22291.0
2016-03-18 10:10:00,86.76,87.0,86.72,86.93,49043.0,64.2863,64.4641,64.2566,64.4122,49043.0
2016-03-18 10:15:00,86.89,87.01,86.84,86.9,25940.0,64.3826,64.4715,64.3456,64.39,25940.0
2016-03-18 10:20:00,86.89,87.02,86.81,86.81,28588.0,64.3826,64.4789,64.3233,64.3233,28588.0
2016-03-18 10:25:00,86.82,86.82,86.62,86.69,25908.0,64.3307,64.3307,64.1825,64.2344,25908.0
2016-03-18 10:30:00,86.72,86.76,86.63,86.64,18265.0,64.2566,64.2863,64.1899,64.1974,18265.0
2016-03-18 10:35:00,86.66,86.67,86.41,86.44,12717.0,64.2122,64.2196,64.0269,64.0492,12717.0
2016-03-18 10:40:00,86.45,86.66,86.45,86.63,16137.0,64.0566,64.2122,64.0566,64.1899,16137.0
2016-03-18 10:45:00,86.66,86.75,86.61,86.61,17248.0,64.2122,64.2789,64.1751,64.1751,17248.0
2016-03-18 10:50:00,86.59,86.69,86.5,86.51,39906.0,64.1603,64.2344,64.0936,64.101,39906.0
2016-03-18 10:55:00,86.49,86.69,86.46,86.69,14700.0,64.0862,64.2344,64.064,64.2344,14700.0
2016-03-18 11:00:00,86.7,86.77,86.6,86.67,40862.0,64.2418,64.2937,64.1677,64.2196,40862.0
2016-03-18 11:05:00,86.65,86.73,86.6,86.73,20488.0,64.2048,64.264,64.1677,64.264,20488.0
2016-03-18 11:10:00,86.73,86.75,86.64,86.65,13412.0,64.264,64.2789,64.1974,64.2048,13412.0
2016-03-18 11:15:00,86.65,86.77,86.65,86.77,23262.0,64.2048,64.2937,64.2048,64.2937,23262.0
2016-03-18 11:20:00,86.76,86.85,86.7,86.71,36169.0,64.2863,64.353,64.2418,64.2492,36169.0
2016-03-18 11:25:00,86.72,86.72,86.53,86.53,13592.0,64.2566,64.2566,64.1159,64.1159,13592.0
2016-03-18 11:30:00,86.51,86.53,86.45,86.47,13594.0,64.101,64.1159,64.0566,64.0714,13594.0
2016-03-18 11:35:00,86.42,86.52,86.41,86.43,18109.0,64.0343,64.1084,64.0269,64.0418,18109.0
2016-03-18 11:40:00,86.43,86.56,86.39,86.39,14399.0,64.0418,64.1381,64.0121,64.0121,14399.0
2016-03-18 11:45:00,86.37,86.42,86.32,86.36,16652.0,63.9973,64.0343,63.9602,63.9899,16652.0
2016-03-18 11:50:00,86.37,86.38,86.23,86.31,16000.0,63.9973,64.0047,63.8936,63.9528,16000.0
2016-03-18 11:55:00,86.28,86.36,86.14,86.34,20368.0,63.9306,63.9899,63.8269,63.9751,20368.0
2016-03-18 12:00:00,86.36,86.39,86.28,86.38,16626.0,63.9899,64.0121,63.9306,64.0047,16626.0
2016-03-18 12:05:00,86.38,86.38,86.21,86.28,26900.0,64.0047,64.0047,63.8787,63.9306,26900.0
2016-03-18 12:10:00,86.26,86.44,86.26,86.41,42636.0,63.9158,64.0492,63.9158,64.0269,42636.0
2016-03-18 12:15:00,86.42,86.44,86.33,86.39,10909.0,64.0343,64.0492,63.9677,64.0121,10909.0
2016-03-18 12:20:00,86.37,86.42,86.34,86.41,15948.0,63.9973,64.0343,63.9751,64.0269,15948.0
2016-03-18 12:25:00,86.4,86.41,86.3,86.34,14002.0,64.0195,64.0269,63.9454,63.9751,14002.0
2016-03-18 12:30:00,86.32,86.32,86.17,86.17,15585.0,63.9602,63.9602,63.8491,63.8491,15585.0
2016-03-18 12:35:00,86.17,86.22,86.14,86.2,13185.0,63.8491,63.8862,63.8269,63.8713,13185.0
2016-03-18 12:40:00,86.19,86.2,86.08,86.12,20388.0,63.8639,63.8713,63.7824,63.8121,20388.0
2016-03-18 12:45:00,86.12,86.15,86.06,86.06,17003.0,63.8121,63.8343,63.7676,63.7676,17003.0
2016-03-18 12:50:00,86.06,86.16,86.05,86.09,15157.0,63.7676,63.8417,63.7602,63.7898,15157.0
2016-03-18 12:55:00,86.08,86.15,86.0,86.01,30343.0,63.7824,63.8343,63.7231,63.7305,30343.0
2016-03-18 13:00:00,86.01,86.02,85.79,85.79,11768.0,63.7305,63.738,63.5675,63.5675,11768.0
2016-03-18 13:05:00,85.8,85.93,85.77,85.78,16404.0,63.5749,63.6713,63.5527,63.5601,16404.0
2016-03-18 13:10:00,85.77,85.86,85.75,85.75,14214.0,63.5527,63.6194,63.5379,63.5379,14214.0
2016-03-18 13:15:00,85.74,85.83,85.68,85.81,12798.0,63.5305,63.5972,63.486,63.5824,12798.0
2016-03-18 13:20:00,85.81,85.88,85.77,85.83,9178.0,63.5824,63.6342,63.5527,63.5972,9178.0
2016-03-18 13:25:00,85.81,85.9,85.81,85.9,13297.0,63.5824,63.649,63.5824,63.649,13297.0
2016-03-18 13:30:00,85.88,85.91,85.78,85.81,12183.0,63.6342,63.6565,63.5601,63.5824,12183.0
2016-03-18 13:35:00,85.8,85.84,85.73,85.73,10954.0,63.5749,63.6046,63.5231,63.5231,10954.0
2016-03-18 13:40:00,85.72,85.97,85.72,85.96,15995.0,63.5157,63.7009,63.5157,63.6935,15995.0
2016-03-18 13:45:00,85.95,86.01,85.95,85.96,12541.0,63.6861,63.7305,63.6861,63.6935,12541.0
2016-03-18 13:50:00,85.96,86.01,85.89,85.9,11077.0,63.6935,63.7305,63.6416,63.649,11077.0
2016-03-18 13:55:00,85.9,85.91,85.79,85.9,11730.0,63.649,63.6565,63.5675,63.649,11730.0
2016-03-18 14:00:00,85.92,85.97,85.86,85.86,13760.0,63.6639,63.7009,63.6194,63.6194,13760.0
2016-03-18 14:05:00,85.86,85.94,85.85,85.86,9941.0,63.6194,63.6787,63.612,63.6194,9941.0
2016-03-18 14:10:00,85.87,86.0,85.86,85.94,26850.0,63.6268,63.7231,63.6194,63.6787,26850.0
2016-03-18 14:15:00,85.94,85.94,85.84,85.89,20444.0,63.6787,63.6787,63.6046,63.6416,20444.0
2016-03-18 14:20:00,85.9,86.0,85.86,86.0,17667.0,63.649,63.7231,63.6194,63.7231,17667.0
2016-03-18 14:25:00,85.99,86.01,85.88,85.89,23503.0,63.7157,63.7305,63.6342,63.6416,23503.0
2016-03-18 14:30:00,85.88,85.98,85.86,85.97,20290.0,63.6342,63.7083,63.6194,63.7009,20290.0
2016-03-18 14:35:00,85.97,86.01,85.91,85.99,19947.0,63.7009,63.7305,63.6565,63.7157,19947.0
2016-03-18 14:40:00,85.98,86.0,85.89,85.95,14761.0,63.7083,63.7231,63.6416,63.6861,14761.0
2016-03-18 14:45:00,85.94,85.98,85.87,85.98,17233.0,63.6787,63.7083,63.6268,63.7083,17233.0
2016-03-18 14:50:00,85.97,86.05,85.95,86.03,20135.0,63.7009,63.7602,63.6861,63.7454,20135.0
2016-03-18 14:55:00,86.03,86.03,85.94,85.96,13700.0,63.7454,63.7454,63.6787,63.6935,13700.0
2016-03-18 15:00:00,85.95,86.08,85.95,86.04,30816.0,63.6861,63.7824,63.6861,63.7528,30816.0
2016-03-18 15:05:00,86.04,86.16,86.04,86.09,28859.0,63.7528,63.8417,63.7528,63.7898,28859.0
2016-03-18 15:10:00,86.12,86.21,86.1,86.21,27415.0,63.8121,63.8787,63.7972,63.8787,27415.0
2016-03-18 15:15:00,86.2,86.27,86.15,86.19,26545.0,63.8713,63.9232,63.8343,63.8639,26545.0
2016-03-18 15:20:00,86.18,86.24,86.17,86.21,20784.0,63.8565,63.901,63.8491,63.8787,20784.0
2016-03-18 15:25:00,86.22,86.22,86.09,86.14,30616.0,63.8862,63.8862,63.7898,63.8269,30616.0
2016-03-18 15:30:00,86.15,86.21,86.07,86.17,32580.0,63.8343,63.8787,63.775,63.8491,32580.0
2016-03-18 15:35:00,86.17,86.22,86.11,86.22,41678.0,63.8491,63.8862,63.8046,63.8862,41678.0
2016-03-18 15:40:00,86.22,86.31,86.18,86.25,49208.0,63.8862,63.9528,63.8565,63.9084,49208.0
2016-03-18 15:45:00,86.25,86.39,86.24,86.31,142574.0,63.9084,64.0121,63.901,63.9528,142574.0
2016-03-18 15:50:00,86.31,86.35,86.29,86.32,106233.0,63.9528,63.9825,63.938,63.9602,106233.0
2016-03-18 15:55:00,86.31,86.45,86.2,86.2,443547.0,63.9528,64.0566,63.8713,63.8713,443547.0
2016-03-21 09:30:00,86.15,86.7,86.0,86.52,32636.0,63.8343,64.2418,63.7231,64.1084,32636.0
2016-03-21 09:35:00,86.66,86.7,86.4,86.68,36184.0,64.2122,64.2418,64.0195,64.227,36184.0
2016-03-21 09:40:00,86.69,86.72,86.53,86.68,34116.0,64.2344,64.2566,64.1159,64.227,34116.0
2016-03-21 09:45:00,86.72,86.72,86.5,86.58,15371.0,64.2566,64.2566,64.0936,64.1529,15371.0
2016-03-21 09:50:00,86.55,86.56,86.39,86.42,7902.0,64.1307,64.1381,64.0121,64.0343,7902.0
2016-03-21 09:55:00,86.45,86.51,86.25,86.25,16443.0,64.0566,64.101,63.9084,63.9084,16443.0
2016-03-21 10:00:00,86.25,86.28,86.02,86.02,22046.0,63.9084,63.9306,63.738,63.738,22046.0
2016-03-21 10:05:00,86.02,86.05,85.9,85.98,24269.0,63.738,63.7602,63.649,63.7083,24269.0
2016-03-21 10:10:00,85.97,86.04,85.87,85.87,11116.0,63.7009,63.7528,63.6268,63.6268,11116.0
2016-03-21 10:15:00,85.88,85.98,85.83,85.96,10596.0,63.6342,63.7083,63.5972,63.6935,10596.0
2016-03-21 10:20:00,85.96,86.1,85.9,86.08,13826.0,63.6935,63.7972,63.649,63.7824,13826.0
2016-03-21 10:25:00,86.08,86.12,85.91,85.94,28092.0,63.7824,63.8121,63.6565,63.6787,28092.0
2016-03-21 10:30:00,85.92,86.0,85.81,85.82,23135.0,63.6639,63.7231,63.5824,63.5898,23135.0
2016-03-21 10:35:00,85.83,86.0,85.83,85.9,10365.0,63.5972,63.7231,63.5972,63.649,10365.0
2016-03-21 10:40:00,85.9,86.0,85.81,85.81,15369.0,63.649,63.7231,63.5824,63.5824,15369.0
2016-03-21 10:45:00,85.81,85.81,85.64,85.64,28374.0,63.5824,63.5824,63.4564,63.4564,28374.0
2016-03-21 10:50:00,85.63,85.87,85.63,85.8,66273.0,63.449,63.6268,63.449,63.5749,66273.0
2016-03-21 10:55:00,85.78,85.94,85.74,85.89,62861.0,63.5601,63.6787,63.5305,63.6416,62861.0
2016-03-21 11:00:00,85.9,85.93,85.85,85.88,9581.0,63.649,63.6713,63.612,63.6342,9581.0
2016-03-21 11:05:00,85.85,85.95,85.85,85.94,6155.0,63.612,63.6861,63.612,63.6787,6155.0
2016-03-21 11:10:00,85.92,85.97,85.87,85.92,19383.0,63.6639,63.7009,63.6268,63.6639,19383.0
2016-03-21 11:15:00,85.94,86.08,85.94,86.0,31789.0,63.6787,63.7824,63.6787,63.7231,31789.0
2016-03-21 11:20:00,85.98,86.2,85.96,86.16,13832.0,63.7083,63.8713,63.6935,63.8417,13832.0
2016-03-21 11:25:00,86.17,86.19,86.07,86.13,19500.0,63.8491,63.8639,63.775,63.8195,19500.0
2016-03-21 11:30:00,86.14,86.3,86.14,86.24,27901.0,63.8269,63.9454,63.8269,63.901,27901.0
2016-03-21 11:35:00,86.24,86.26,86.1,86.1,14702.0,63.901,63.9158,63.7972,63.7972,14702.0
2016-03-21 11:40:00,86.11,86.11,85.99,86.08,6702.0,63.8046,63.8046,63.7157,63.7824,6702.0
2016-03-21 11:45:00,86.08,86.17,86.04,86.07,8331.0,63.7824,63.8491,63.7528,63.775,8331.0
2016-03-21 11:50:00,86.1,86.14,86.02,86.08,9078.0,63.7972,63.8269,63.738,63.7824,9078.0
2016-03-21 11:55:00,86.09,86.14,85.96,85.96,38288.0,63.7898,63.8269,63.6935,63.6935,38288.0
2016-03-21 12:00:00,85.94,86.02,85.87,85.99,12496.0,63.6787,63.738,63.6268,63.7157,12496.0
2016-03-21 12:05:00,86.01,86.02,85.93,86.02,12212.0,63.7305,63.738,63.6713,63.738,12212.0
2016-03-21 12:10:00,86.02,86.04,85.93,85.94,10229.0,63.738,63.7528,63.6713,63.6787,10229.0
2016-03-21 12:15:00,85.92,85.93,85.75,85.8,8964.0,63.6639,63.6713,63.5379,63.5749,8964.0
2016-03-21 12:20:00,85.78,85.86,85.76,85.86,4999.0,63.5601,63.6194,63.5453,63.6194,4999.0
2016-03-21 12:25:00,85.86,85.93,85.81,85.84,6915.0,63.6194,63.6713,63.5824,63.6046,6915.0
2016-03-21 12:30:00,85.85,85.89,85.81,85.81,6451.0,63.612,63.6416,63.5824,63.5824,6451.0
2016-03-21 12:35:00,85.83,85.88,85.77,85.8,6447.0,63.5972,63.6342,63.5527,63.5749,6447.0
2016-03-21 12:40:00,85.79,85.81,85.74,85.79,7416.0,63.5675,63.5824,63.5305,63.5675,7416.0
2016-03-21 12:45:00,85.81,85.94,85.81,85.93,7410.0,63.5824,63.6787,63.5824,63.6713,7410.0
2016-03-21 12:50:00,85.96,86.0,85.9,85.9,5193.0,63.6935,63.7231,63.649,63.649,5193.0
2016-03-21 12:55:00,85.93,86.09,85.93,86.07,7412.0,63.6713,63.7898,63.6713,63.775,7412.0
2016-03-21 13:00:00,86.07,86.15,86.07,86.15,5706.0,63.775,63.8343,63.775,63.8343,5706.0
2016-03-21 13:05:00,86.13,86.13,86.06,86.06,3111.0,63.8195,63.8195,63.7676,63.7676,3111.0
2016-03-21 13:10:00,86.04,86.08,85.96,85.97,5900.0,63.7528,63.7824,63.6935,63.7009,5900.0
2016-03-21 13:15:00,85.98,86.01,85.93,86.0,3719.0,63.7083,63.7305,63.6713,63.7231,3719.0
2016-03-21 13:20:00,86.0,86.11,85.96,86.08,8885.0,63.7231,63.8046,63.6935,63.7824,8885.0
2016-03-21 13:25:00,86.11,86.21,86.06,86.21,9841.0,63.8046,63.8787,63.7676,63.8787,9841.0
2016-03-21 13:30:00,86.21,86.26,86.13,86.2,7087.0,63.8787,63.9158,63.8195,63.8713,7087.0
2016-03-21 13:35:00,86.2,86.25,86.1,86.22,6121.0,63.8713,63.9084,63.7972,63.8862,6121.0
2016-03-21 13:40:00,86.2,86.26,86.16,86.21,14127.0,63.8713,63.9158,63.8417,63.8787,14127.0
2016-03-21 13:45:00,86.2,86.21,86.11,86.17,11479.0,63.8713,63.8787,63.8046,63.8491,11479.0
2016-03-21 13:50:00,86.16,86.26,86.12,86.25,13355.0,63.8417,63.9158,63.8121,63.9084,13355.0
2016-03-21 13:55:00,86.22,86.26,86.18,86.2,11329.0,63.8862,63.9158,63.8565,63.8713,11329.0
2016-03-21 14:00:00,86.21,86.33,86.2,86.21,13195.0,63.8787,63.9677,63.8713,63.8787,13195.0
2016-03-21 14:05:00,86.21,86.21,86.14,86.2,6218.0,63.8787,63.8787,63.8269,63.8713,6218.0
2016-03-21 14:10:00,86.21,86.29,86.19,86.22,25073.0,63.8787,63.938,63.8639,63.8862,25073.0
2016-03-21 14:15:00,86.23,86.36,86.23,86.33,13972.0,63.8936,63.9899,63.8936,63.9677,13972.0
2016-03-21 14:20:00,86.32,86.34,86.27,86.34,9143.0,63.9602,63.9751,63.9232,63.9751,9143.0
2016-03-21 14:25:00,86.34,86.35,86.25,86.3,10510.0,63.9751,63.9825,63.9084,63.9454,10510.0
2016-03-21 14:30:00,86.3,86.37,86.28,86.35,8488.0,63.9454,63.9973,63.9306,63.9825,8488.0
2016-03-21 14:35:00,86.37,86.38,86.31,86.38,9094.0,63.9973,64.0047,63.9528,64.0047,9094.0
2016-03-21 14:40:00,86.4,86.42,86.34,86.37,10634.0,64.0195,64.0343,63.9751,63.9973,10634.0
2016-03-21 14:45:00,86.38,86.41,86.24,86.26,21647.0,64.0047,64.0269,63.901,63.9158,21647.0
2016-03-21 14:50:00,86.26,86.34,86.25,86.33,48976.0,63.9158,63.9751,63.9084,63.9677,48976.0
2016-03-21 14:55:00,86.37,86.44,86.36,86.42,9136.0,63.9973,64.0492,63.9899,64.0343,9136.0
2016-03-21 15:00:00,86.42,86.43,86.31,86.31,33525.0,64.0343,64.0418,63.9528,63.9528,33525.0
2016-03-21 15:05:00,86.33,86.39,86.3,86.38,8265.0,63.9677,64.0121,63.9454,64.0047,8265.0
2016-03-21 15:10:00,86.37,86.4,86.32,86.37,8376.0,63.9973,64.0195,63.9602,63.9973,8376.0
2016-03-21 15:15:00,86.36,86.38,86.31,86.33,7412.0,63.9899,64.0047,63.9528,63.9677,7412.0
2016-03-21 15:20:00,86.31,86.33,86.25,86.31,20978.0,63.9528,63.9677,63.9084,63.9528,20978.0
2016-03-21 15:25:00,86.31,86.4,86.31,86.31,19601.0,63.9528,64.0195,63.9528,63.9528,19601.0
2016-03-21 15:30:00,86.31,86.31,86.2,86.24,20174.0,63.9528,63.9528,63.8713,63.901,20174.0
2016-03-21 15:35:00,86.24,86.29,86.19,86.21,22550.0,63.901,63.938,63.8639,63.8787,22550.0
2016-03-21 15:40:00,86.22,86.3,86.2,86.21,25451.0,63.8862,63.9454,63.8713,63.8787,25451.0
2016-03-21 15:45:00,86.2,86.24,86.19,86.24,32116.0,63.8713,63.901,63.8639,63.901,32116.0
2016-03-21 15:50:00,86.24,86.27,86.21,86.23,34129.0,63.901,63.9232,63.8787,63.8936,34129.0
2016-03-21 15:55:00,86.23,86.26,86.2,86.21,70126.0,63.8936,63.9158,63.8713,63.8787,70126.0
2016-03-22 09:30:00,85.59,85.79,85.26,85.61,38857.0,63.4193,63.5675,63.1748,63.4342,38857.0
2016-03-22 09:35:00,85.72,85.72,85.28,85.44,30595.0,63.5157,63.5157,63.1896,63.3082,30595.0
2016-03-22 09:40:00,85.41,85.63,85.38,85.6,28563.0,63.286,63.449,63.2637,63.4268,28563.0
2016-03-22 09:45:00,85.61,85.65,85.33,85.41,28641.0,63.4342,63.4638,63.2267,63.286,28641.0
2016-03-22 09:50:00,85.42,85.56,85.41,85.51,17927.0,63.2934,63.3971,63.286,63.3601,17927.0
2016-03-22 09:55:00,85.52,85.79,85.52,85.72,17117.0,63.3675,63.5675,63.3675,63.5157,17117.0
2016-03-22 10:00:00,85.72,85.78,85.67,85.71,15570.0,63.5157,63.5601,63.4786,63.5083,15570.0
2016-03-22 10:05:00,85.71,85.76,85.62,85.69,29036.0,63.5083,63.5453,63.4416,63.4934,29036.0
2016-03-22 10:10:00,85.65,85.77,85.65,85.69,11584.0,63.4638,63.5527,63.4638,63.4934,11584.0
2016-03-22 10:15:00,85.7,85.76,85.59,85.68,10405.0,63.5008,63.5453,63.4193,63.486,10405.0
2016-03-22 10:20:00,85.74,85.76,85.7,85.72,12557.0,63.5305,63.5453,63.5008,63.5157,12557.0
2016-03-22 10:25:00,85.71,85.92,85.71,85.83,18403.0,63.5083,63.6639,63.5083,63.5972,18403.0
2016-03-22 10:30:00,85.84,85.89,85.79,85.82,22782.0,63.6046,63.6416,63.5675,63.5898,22782.0
2016-03-22 10:35:00,85.82,85.96,85.79,85.96,17622.0,63.5898,63.6935,63.5675,63.6935,17622.0
2016-03-22 10:40:00,85.95,85.96,85.88,85.95,20332.0,63.6861,63.6935,63.6342,63.6861,20332.0
2016-03-22 10:45:00,85.96,86.0,85.81,85.82,39612.0,63.6935,63.7231,63.5824,63.5898,39612.0
2016-03-22 10:50:00,85.8,85.87,85.76,85.79,18862.0,63.5749,63.6268,63.5453,63.5675,18862.0
2016-03-22 10:55:00,85.79,85.8,85.63,85.64,17463.0,63.5675,63.5749,63.449,63.4564,17463.0
2016-03-22 11:00:00,85.64,85.68,85.59,85.67,13577.0,63.4564,63.486,63.4193,63.4786,13577.0
2016-03-22 11:05:00,85.68,85.69,85.61,85.63,20036.0,63.486,63.4934,63.4342,63.449,20036.0
2016-03-22 11:10:00,85.63,85.8,85.62,85.8,13452.0,63.449,63.5749,63.4416,63.5749,13452.0
2016-03-22 11:15:00,85.79,85.87,85.76,85.79,33696.0,63.5675,63.6268,63.5453,63.5675,33696.0
2016-03-22 11:20:00,85.78,85.81,85.73,85.74,19134.0,63.5601,63.5824,63.5231,63.5305,19134.0
2016-03-22 11:25:00,85.73,85.83,85.73,85.76,20939.0,63.5231,63.5972,63.5231,63.5453,20939.0
2016-03-22 11:30:00,85.77,85.8,85.66,85.67,7717.0,63.5527,63.5749,63.4712,63.4786,7717.0
2016-03-22 11:35:00,85.67,85.81,85.66,85.67,22141.0,63.4786,63.5824,63.4712,63.4786,22141.0
2016-03-22 11:40:00,85.65,85.75,85.65,85.71,10361.0,63.4638,63.5379,63.4638,63.5083,10361.0
2016-03-22 11:45:00,85.71,85.77,85.67,85.68,11346.0,63.5083,63.5527,63.4786,63.486,11346.0
2016-03-22 11:50:00,85.7,85.71,85.6,85.6,7166.0,63.5008,63.5083,63.4268,63.4268,7166.0
2016-03-22 11:55:00,85.61,85.73,85.61,85.72,10231.0,63.4342,63.5231,63.4342,63.5157,10231.0
2016-03-22 12:00:00,85.74,85.78,85.71,85.76,9866.0,63.5305,63.5601,63.5083,63.5453,9866.0
2016-03-22 12:05:00,85.76,85.93,85.76,85.93,21666.0,63.5453,63.6713,63.5453,63.6713,21666.0
2016-03-22 12:10:00,85.95,85.96,85.88,85.94,18225.0,63.6861,63.6935,63.6342,63.6787,18225.0
2016-03-22 12:15:00,85.93,85.99,85.9,85.97,13800.0,63.6713,63.7157,63.649,63.7009,13800.0
2016-03-22 12:20:00,85.96,86.0,85.92,85.96,10169.0,63.6935,63.7231,63.6639,63.6935,10169.0
2016-03-22 12:25:00,85.97,86.08,85.96,86.08,10078.0,63.7009,63.7824,63.6935,63.7824,10078.0
2016-03-22 12:30:00,86.07,86.14,86.02,86.07,13940.0,63.775,63.8269,63.738,63.775,13940.0
2016-03-22 12:35:00,86.08,86.12,86.04,86.09,10107.0,63.7824,63.8121,63.7528,63.7898,10107.0
2016-03-22 12:40:00,86.09,86.17,86.09,86.16,18000.0,63.7898,63.8491,63.7898,63.8417,18000.0
2016-03-22 12:45:00,86.18,86.19,86.06,86.12,43675.0,63.8565,63.8639,63.7676,63.8121,43675.0
2016-03-22 12:50:00,86.12,86.2,86.11,86.2,8916.0,63.8121,63.8713,63.8046,63.8713,8916.0
2016-03-22 12:55:00,86.21,86.37,86.2,86.33,18377.0,63.8787,63.9973,63.8713,63.9677,18377.0
2016-03-22 13:00:00,86.35,86.39,86.31,86.35,19207.0,63.9825,64.0121,63.9528,63.9825,19207.0
2016-03-22 13:05:00,86.36,86.43,86.34,86.34,13975.0,63.9899,64.0418,63.9751,63.9751,13975.0
2016-03-22 13:10:00,86.33,86.4,86.33,86.36,13616.0,63.9677,64.0195,63.9677,63.9899,13616.0
2016-03-22 13:15:00,86.36,86.4,86.34,86.35,15062.0,63.9899,64.0195,63.9751,63.9825,15062.0
2016-03-22 13:20:00,86.35,86.44,86.34,86.37,14399.0,63.9825,64.0492,63.9751,63.9973,14399.0
2016-03-22 13:25:00,86.38,86.47,86.37,86.43,11241.0,64.0047,64.0714,63.9973,64.0418,11241.0
2016-03-22 13:30:00,86.42,86.43,86.38,86.41,7448.0,64.0343,64.0418,64.0047,64.0269,7448.0
2016-03-22 13:35:00,86.4,86.49,86.39,86.46,7798.0,64.0195,64.0862,64.0121,64.064,7798.0
2016-03-22 13:40:00,86.44,86.46,86.31,86.33,12733.0,64.0492,64.064,63.9528,63.9677,12733.0
2016-03-22 13:45:00,86.33,86.37,86.29,86.35,5265.0,63.9677,63.9973,63.938,63.9825,5265.0
2016-03-22 13:50:00,86.34,86.4,86.31,86.35,7808.0,63.9751,64.0195,63.9528,63.9825,7808.0
2016-03-22 13:55:00,86.35,86.44,86.35,86.36,14515.0,63.9825,64.0492,63.9825,63.9899,14515.0
2016-03-22 14:00:00,86.36,86.39,86.35,86.39,6602.0,63.9899,64.0121,63.9825,64.0121,6602.0
2016-03-22 14:05:00,86.39,86.43,86.34,86.35,9726.0,64.0121,64.0418,63.9751,63.9825,9726.0
2016-03-22 14:10:00,86.35,86.37,86.31,86.33,5304.0,63.9825,63.9973,63.9528,63.9677,5304.0
2016-03-22 14:15:00,86.33,86.34,86.15,86.22,13992.0,63.9677,63.9751,63.8343,63.8862,13992.0
2016-03-22 14:20:00,86.23,86.24,86.19,86.23,9839.0,63.8936,63.901,63.8639,63.8936,9839.0
2016-03-22 14:25:00,86.22,86.3,86.21,86.3,17446.0,63.8862,63.9454,63.8787,63.9454,17446.0
2016-03-22 14:30:00,86.31,86.36,86.29,86.32,18778.0,63.9528,63.9899,63.938,63.9602,18778.0
2016-03-22 14:35:00,86.31,86.31,86.25,86.31,14982.0,63.9528,63.9528,63.9084,63.9528,14982.0
2016-03-22 14:40:00,86.3,86.31,86.23,86.26,15832.0,63.9454,63.9528,63.8936,63.9158,15832.0
2016-03-22 14:45:00,86.23,86.26,86.19,86.23,8630.0,63.8936,63.9158,63.8639,63.8936,8630.0
2016-03-22 14:50:00,86.24,86.26,86.13,86.16,11999.0,63.901,63.9158,63.8195,63.8417,11999.0
2016-03-22 14:55:00,86.17,86.17,85.99,85.99,12261.0,63.8491,63.8491,63.7157,63.7157,12261.0
2016-03-22 15:00:00,85.94,85.98,85.85,85.87,15655.0,63.6787,63.7083,63.612,63.6268,15655.0
2016-03-22 15:05:00,85.86,85.9,85.8,85.85,22390.0,63.6194,63.649,63.5749,63.612,22390.0
2016-03-22 15:10:00,85.85,85.9,85.83,85.85,19248.0,63.612,63.649,63.5972,63.612,19248.0
2016-03-22 15:15:00,85.85,85.86,85.68,85.74,20152.0,63.612,63.6194,63.486,63.5305,20152.0
2016-03-22 15:20:00,85.74,85.84,85.72,85.81,16706.0,63.5305,63.6046,63.5157,63.5824,16706.0
2016-03-22 15:25:00,85.83,85.88,85.79,85.87,15665.0,63.5972,63.6342,63.5675,63.6268,15665.0
2016-03-22 15:30:00,85.87,85.89,85.8,85.83,17104.0,63.6268,63.6416,63.5749,63.5972,17104.0
2016-03-22 15:35:00,85.82,85.88,85.79,85.84,21648.0,63.5898,63.6342,63.5675,63.6046,21648.0
2016-03-22 15:40:00,85.83,85.88,85.79,85.83,29375.0,63.5972,63.6342,63.5675,63.5972,29375.0
2016-03-22 15:45:00,85.82,85.9,85.78,85.83,65875.0,63.5898,63.649,63.5601,63.5972,65875.0
2016-03-22 15:50:00,85.82,85.86,85.79,85.82,79030.0,63.5898,63.6194,63.5675,63.5898,79030.0
2016-03-22 15:55:00,85.82,85.92,85.8,85.87,107016.0,63.5898,63.6639,63.5749,63.6268,107016.0
2016-03-23 09:30:00,85.96,86.08,85.68,85.75,54439.0,63.6935,63.7824,63.486,63.5379,54439.0
2016-03-23 09:35:00,85.73,85.85,85.29,85.43,22728.0,63.5231,63.612,63.1971,63.3008,22728.0
2016-03-23 09:40:00,85.47,85.47,85.27,85.33,10424.0,63.3304,63.3304,63.1822,63.2267,10424.0
2016-03-23 09:45:00,85.34,85.54,85.34,85.37,5984.0,63.2341,63.3823,63.2341,63.2563,5984.0
2016-03-23 09:50:00,85.39,85.49,85.33,85.45,5707.0,63.2711,63.3452,63.2267,63.3156,5707.0
2016-03-23 09:55:00,85.46,85.52,85.34,85.5,9116.0,63.323,63.3675,63.2341,63.3527,9116.0
2016-03-23 10:00:00,85.48,85.64,85.38,85.5,8501.0,63.3378,63.4564,63.2637,63.3527,8501.0
2016-03-23 10:05:00,85.45,85.65,85.39,85.63,44849.0,63.3156,63.4638,63.2711,63.449,44849.0
2016-03-23 10:10:00,85.63,85.81,85.61,85.61,13990.0,63.449,63.5824,63.4342,63.4342,13990.0
2016-03-23 10:15:00,85.59,85.59,85.46,85.46,8198.0,63.4193,63.4193,63.323,63.323,8198.0
2016-03-23 10:20:00,85.43,85.63,85.43,85.63,7558.0,63.3008,63.449,63.3008,63.449,7558.0
2016-03-23 10:25:00,85.64,85.7,85.57,85.69,8222.0,63.4564,63.5008,63.4045,63.4934,8222.0
2016-03-23 10:30:00,85.68,85.79,85.55,85.56,12611.0,63.486,63.5675,63.3897,63.3971,12611.0
2016-03-23 10:35:00,85.57,85.59,85.49,85.52,5834.0,63.4045,63.4193,63.3452,63.3675,5834.0
2016-03-23 10:40:00,85.5,85.54,85.39,85.5,7555.0,63.3527,63.3823,63.2711,63.3527,7555.0
2016-03-23 10:45:00,85.49,85.69,85.49,85.69,10444.0,63.3452,63.4934,63.3452,63.4934,10444.0
2016-03-23 10:50:00,85.7,85.77,85.65,85.72,25632.0,63.5008,63.5527,63.4638,63.5157,25632.0
2016-03-23 10:55:00,85.7,85.76,85.58,85.6,7613.0,63.5008,63.5453,63.4119,63.4268,7613.0
2016-03-23 11:00:00,85.58,85.6,85.45,85.49,8706.0,63.4119,63.4268,63.3156,63.3452,8706.0
2016-03-23 11:05:00,85.5,85.69,85.5,85.66,9562.0,63.3527,63.4934,63.3527,63.4712,9562.0
2016-03-23 11:10:00,85.68,85.69,85.56,85.59,10372.0,63.486,63.4934,63.3971,63.4193,10372.0
2016-03-23 11:15:00,85.6,85.66,85.45,85.45,13931.0,63.4268,63.4712,63.3156,63.3156,13931.0
2016-03-23 11:20:00,85.46,85.48,85.34,85.41,40566.0,63.323,63.3378,63.2341,63.286,40566.0
2016-03-23 11:25:00,85.4,85.53,85.4,85.48,9017.0,63.2786,63.3749,63.2786,63.3378,9017.0
2016-03-23 11:30:00,85.47,85.5,85.41,85.42,52202.0,63.3304,63.3527,63.286,63.2934,52202.0
2016-03-23 11:35:00,85.4,85.46,85.35,85.46,10004.0,63.2786,63.323,63.2415,63.323,10004.0
2016-03-23 11:40:00,85.45,85.48,85.31,85.34,17782.0,63.3156,63.3378,63.2119,63.2341,17782.0
2016-03-23 11:45:00,85.33,85.33,85.23,85.3,7880.0,63.2267,63.2267,63.1526,63.2045,7880.0
2016-03-23 11:50:00,85.27,85.48,85.24,85.48,15986.0,63.1822,63.3378,63.16,63.3378,15986.0
2016-03-23 11:55:00,85.47,85.51,85.42,85.49,12998.0,63.3304,63.3601,63.2934,63.3452,12998.0
2016-03-23 12:00:00,85.48,85.55,85.47,85.54,7978.0,63.3378,63.3897,63.3304,63.3823,7978.0
2016-03-23 12:05:00,85.52,85.52,85.41,85.43,16360.0,63.3675,63.3675,63.286,63.3008,16360.0
2016-03-23 12:10:00,85.43,85.56,85.42,85.54,11515.0,63.3008,63.3971,63.2934,63.3823,11515.0
2016-03-23 12:15:00,85.54,85.59,85.49,85.56,7575.0,63.3823,63.4193,63.3452,63.3971,7575.0
2016-03-23 12:20:00,85.57,85.62,85.53,85.56,10525.0,63.4045,63.4416,63.3749,63.3971,10525.0
2016-03-23 12:25:00,85.57,85.65,85.51,85.64,26944.0,63.4045,63.4638,63.3601,63.4564,26944.0
2016-03-23 12:30:00,85.65,85.73,85.61,85.71,11224.0,63.4638,63.5231,63.4342,63.5083,11224.0
2016-03-23 12:35:00,85.7,85.72,85.64,85.64,15568.0,63.5008,63.5157,63.4564,63.4564,15568.0
2016-03-23 12:40:00,85.64,85.76,85.63,85.75,13389.0,63.4564,63.5453,63.449,63.5379,13389.0
2016-03-23 12:45:00,85.76,85.81,85.7,85.77,10591.0,63.5453,63.5824,63.5008,63.5527,10591.0
2016-03-23 12:50:00,85.78,85.78,85.67,85.67,8029.0,63.5601,63.5601,63.4786,63.4786,8029.0
2016-03-23 12:55:00,85.64,85.68,85.59,85.65,7031.0,63.4564,63.486,63.4193,63.4638,7031.0
2016-03-23 13:00:00,85.67,85.68,85.61,85.63,7917.0,63.4786,63.486,63.4342,63.449,7917.0
2016-03-23 13:05:00,85.63,85.68,85.61,85.67,11071.0,63.449,63.486,63.4342,63.4786,11071.0
2016-03-23 13:10:00,85.7,85.74,85.6,85.62,9862.0,63.5008,63.5305,63.4268,63.4416,9862.0
2016-03-23 13:15:00,85.61,85.65,85.59,85.59,7740.0,63.4342,63.4638,63.4193,63.4193,7740.0
2016-03-23 13:20:00,85.59,85.65,85.56,85.56,10577.0,63.4193,63.4638,63.3971,63.3971,10577.0
2016-03-23 13:25:00,85.57,85.61,85.54,85.6,14714.0,63.4045,63.4342,63.3823,63.4268,14714.0
2016-03-23 13:30:00,85.6,85.61,85.54,85.59,21665.0,63.4268,63.4342,63.3823,63.4193,21665.0
2016-03-23 13:35:00,85.58,85.58,85.47,85.47,14038.0,63.4119,63.4119,63.3304,63.3304,14038.0
2016-03-23 13:40:00,85.46,85.46,85.39,85.41,9680.0,63.323,63.323,63.2711,63.286,9680.0
2016-03-23 13:45:00,85.39,85.42,85.36,85.42,10263.0,63.2711,63.2934,63.2489,63.2934,10263.0
2016-03-23 13:50:00,85.44,85.47,85.41,85.43,8676.0,63.3082,63.3304,63.286,63.3008,8676.0
2016-03-23 13:55:00,85.43,85.53,85.43,85.53,9255.0,63.3008,63.3749,63.3008,63.3749,9255.0
2016-03-23 14:00:00,85.52,85.63,85.5,85.63,9613.0,63.3675,63.449,63.3527,63.449,9613.0
2016-03-23 14:05:00,85.62,85.65,85.55,85.63,10996.0,63.4416,63.4638,63.3897,63.449,10996.0
2016-03-23 14:10:00,85.62,85.63,85.57,85.6,26914.0,63.4416,63.449,63.4045,63.4268,26914.0
2016-03-23 14:15:00,85.6,85.76,85.6,85.71,13295.0,63.4268,63.5453,63.4268,63.5083,13295.0
2016-03-23 14:20:00,85.72,85.74,85.59,85.62,13520.0,63.5157,63.5305,63.4193,63.4416,13520.0
2016-03-23 14:25:00,85.62,85.62,85.37,85.4,24041.0,63.4416,63.4416,63.2563,63.2786,24041.0
2016-03-23 14:30:00,85.38,85.47,85.38,85.43,20827.0,63.2637,63.3304,63.2637,63.3008,20827.0
2016-03-23 14:35:00,85.42,85.45,85.38,85.39,12975.0,63.2934,63.3156,63.2637,63.2711,12975.0
2016-03-23 14:40:00,85.4,85.41,85.34,85.38,9772.0,63.2786,63.286,63.2341,63.2637,9772.0
2016-03-23 14:45:00,85.38,85.39,85.25,85.28,15612.0,63.2637,63.2711,63.1674,63.1896,15612.0
2016-03-23 14:50:00,85.27,85.3,85.18,85.19,11713.0,63.1822,63.2045,63.1155,63.123,11713.0
2016-03-23 14:55:00,85.21,85.24,85.16,85.23,13352.0,63.1378,63.16,63.1007,63.1526,13352.0
2016-03-23 15:00:00,85.22,85.32,85.2,85.26,15995.0,63.1452,63.2193,63.1304,63.1748,15995.0
2016-03-23 15:05:00,85.26,85.35,85.25,85.35,18415.0,63.1748,63.2415,63.1674,63.2415,18415.0
2016-03-23 15:10:00,85.34,85.41,85.33,85.36,15310.0,63.2341,63.286,63.2267,63.2489,15310.0
2016-03-23 15:15:00,85.34,85.38,85.31,85.38,29448.0,63.2341,63.2637,63.2119,63.2637,29448.0
2016-03-23 15:20:00,85.39,85.52,85.38,85.45,35415.0,63.2711,63.3675,63.2637,63.3156,35415.0
2016-03-23 15:25:00,85.45,85.54,85.4,85.52,27227.0,63.3156,63.3823,63.2786,63.3675,27227.0
2016-03-23 15:30:00,85.52,85.54,85.46,85.5,28077.0,63.3675,63.3823,63.323,63.3527,28077.0
2016-03-23 15:35:00,85.5,85.58,85.47,85.48,29821.0,63.3527,63.4119,63.3304,63.3378,29821.0
2016-03-23 15:40:00,85.48,85.49,85.41,85.42,28759.0,63.3378,63.3452,63.286,63.2934,28759.0
2016-03-23 15:45:00,85.41,85.54,85.37,85.52,58343.0,63.286,63.3823,63.2563,63.3675,58343.0
2016-03-23 15:50:00,85.51,85.54,85.49,85.52,63742.0,63.3601,63.3823,63.3452,63.3675,63742.0
2016-03-23 15:55:00,85.51,85.57,85.33,85.36,174003.0,63.3601,63.4045,63.2267,63.2489,174003.0
2016-03-24 09:30:00,84.72,84.8,83.99,84.23,36793.0,62.7747,62.834,62.2338,62.4116,36793.0
2016-03-24 09:35:00,84.23,84.29,83.88,83.97,35542.0,62.4116,62.4561,62.1523,62.219,35542.0
2016-03-24 09:40:00,83.97,84.12,83.88,83.99,32795.0,62.219,62.3301,62.1523,62.2338,32795.0
2016-03-24 09:45:00,83.97,83.99,83.82,83.97,15926.0,62.219,62.2338,62.1078,62.219,15926.0
2016-03-24 09:50:00,83.93,84.18,83.92,83.95,40379.0,62.1893,62.3746,62.1819,62.2042,40379.0
2016-03-24 09:55:00,83.95,84.15,83.83,84.14,29635.0,62.2042,62.3523,62.1152,62.3449,29635.0
2016-03-24 10:00:00,84.13,84.13,83.97,84.02,33852.0,62.3375,62.3375,62.219,62.256,33852.0
2016-03-24 10:05:00,84.03,84.2,84.02,84.13,19547.0,62.2634,62.3894,62.256,62.3375,19547.0
2016-03-24 10:10:00,84.13,84.13,83.98,84.06,18257.0,62.3375,62.3375,62.2264,62.2857,18257.0
2016-03-24 10:15:00,84.04,84.18,84.03,84.08,19643.0,62.2708,62.3746,62.2634,62.3005,19643.0
2016-03-24 10:20:00,84.06,84.29,84.06,84.17,27817.0,62.2857,62.4561,62.2857,62.3672,27817.0
2016-03-24 10:25:00,84.18,84.21,84.06,84.08,19948.0,62.3746,62.3968,62.2857,62.3005,19948.0
2016-03-24 10:30:00,84.09,84.19,84.09,84.15,18629.0,62.3079,62.382,62.3079,62.3523,18629.0
2016-03-24 10:35:00,84.17,84.33,84.17,84.27,29866.0,62.3672,62.4857,62.3672,62.4413,29866.0
2016-03-24 10:40:00,84.29,84.5,84.27,84.33,43944.0,62.4561,62.6117,62.4413,62.4857,43944.0
2016-03-24 10:45:00,84.34,84.4,84.32,84.4,28890.0,62.4931,62.5376,62.4783,62.5376,28890.0
2016-03-24 10:50:00,84.39,84.5,84.31,84.45,44795.0,62.5302,62.6117,62.4709,62.5746,44795.0
2016-03-24 10:55:00,84.46,84.57,84.45,84.57,27887.0,62.582,62.6636,62.5746,62.6636,27887.0
2016-03-24 11:00:00,84.57,84.62,84.44,84.44,16706.0,62.6636,62.7006,62.5672,62.5672,16706.0
2016-03-24 11:05:00,84.45,84.56,84.43,84.48,20103.0,62.5746,62.6561,62.5598,62.5969,20103.0
2016-03-24 11:10:00,84.5,84.56,84.44,84.44,13965.0,62.6117,62.6561,62.5672,62.5672,13965.0
2016-03-24 11:15:00,84.45,84.49,84.36,84.36,12964.0,62.5746,62.6043,62.508,62.508,12964.0
2016-03-24 11:20:00,84.37,84.44,84.28,84.28,12061.0,62.5154,62.5672,62.4487,62.4487,12061.0
2016-03-24 11:25:00,84.28,84.4,84.26,84.36,22029.0,62.4487,62.5376,62.4339,62.508,22029.0
2016-03-24 11:30:00,84.32,84.38,84.26,84.33,25963.0,62.4783,62.5228,62.4339,62.4857,25963.0
2016-03-24 11:35:00,84.33,84.34,84.27,84.31,14307.0,62.4857,62.4931,62.4413,62.4709,14307.0
2016-03-24 11:40:00,84.3,84.34,84.27,84.31,13928.0,62.4635,62.4931,62.4413,62.4709,13928.0
2016-03-24 11:45:00,84.31,84.36,84.22,84.36,25165.0,62.4709,62.508,62.4042,62.508,25165.0
2016-03-24 11:50:00,84.36,84.41,84.31,84.31,14961.0,62.508,62.545,62.4709,62.4709,14961.0
2016-03-24 11:55:00,84.32,84.44,84.32,84.43,17510.0,62.4783,62.5672,62.4783,62.5598,17510.0
2016-03-24 12:00:00,84.41,84.52,84.39,84.52,16363.0,62.545,62.6265,62.5302,62.6265,16363.0
2016-03-24 12:05:00,84.53,84.7,84.53,84.65,19342.0,62.6339,62.7599,62.6339,62.7228,19342.0
2016-03-24 12:10:00,84.65,84.67,84.52,84.52,13033.0,62.7228,62.7377,62.6265,62.6265,13033.0
2016-03-24 12:15:00,84.52,84.56,84.38,84.39,12073.0,62.6265,62.6561,62.5228,62.5302,12073.0
2016-03-24 12:20:00,84.4,84.45,84.35,84.42,17205.0,62.5376,62.5746,62.5005,62.5524,17205.0
2016-03-24 12:25:00,84.41,84.43,84.33,84.41,25009.0,62.545,62.5598,62.4857,62.545,25009.0
2016-03-24 12:30:00,84.41,84.5,84.31,84.35,27994.0,62.545,62.6117,62.4709,62.5005,27994.0
2016-03-24 12:35:00,84.36,84.36,84.28,84.3,11119.0,62.508,62.508,62.4487,62.4635,11119.0
2016-03-24 12:40:00,84.31,84.33,84.27,84.27,14677.0,62.4709,62.4857,62.4413,62.4413,14677.0
2016-03-24 12:45:00,84.28,84.4,84.28,84.38,16310.0,62.4487,62.5376,62.4487,62.5228,16310.0
2016-03-24 12:50:00,84.36,84.46,84.35,84.35,14696.0,62.508,62.582,62.5005,62.5005,14696.0
2016-03-24 12:55:00,84.35,84.4,84.32,84.33,10455.0,62.5005,62.5376,62.4783,62.4857,10455.0
2016-03-24 13:00:00,84.31,84.39,84.31,84.39,13372.0,62.4709,62.5302,62.4709,62.5302,13372.0
2016-03-24 13:05:00,84.38,84.44,84.34,84.42,18416.0,62.5228,62.5672,62.4931,62.5524,18416.0
2016-03-24 13:10:00,84.44,84.51,84.43,84.47,17010.0,62.5672,62.6191,62.5598,62.5895,17010.0
2016-03-24 13:15:00,84.47,84.53,84.46,84.49,17806.0,62.5895,62.6339,62.582,62.6043,17806.0
2016-03-24 13:20:00,84.49,84.53,84.45,84.51,17458.0,62.6043,62.6339,62.5746,62.6191,17458.0
2016-03-24 13:25:00,84.53,84.54,84.46,84.49,12875.0,62.6339,62.6413,62.582,62.6043,12875.0
2016-03-24 13:30:00,84.47,84.53,84.42,84.42,15639.0,62.5895,62.6339,62.5524,62.5524,15639.0
2016-03-24 13:35:00,84.44,84.48,84.44,84.46,12089.0,62.5672,62.5969,62.5672,62.582,12089.0
2016-03-24 13:40:00,84.44,84.49,84.43,84.44,31320.0,62.5672,62.6043,62.5598,62.5672,31320.0
2016-03-24 13:45:00,84.42,84.53,84.4,84.53,11426.0,62.5524,62.6339,62.5376,62.6339,11426.0
2016-03-24 13:50:00,84.52,84.57,84.51,84.55,12146.0,62.6265,62.6636,62.6191,62.6487,12146.0
2016-03-24 13:55:00,84.55,84.59,84.52,84.53,8621.0,62.6487,62.6784,62.6265,62.6339,8621.0
2016-03-24 14:00:00,84.54,84.58,84.52,84.52,16768.0,62.6413,62.671,62.6265,62.6265,16768.0
2016-03-24 14:05:00,84.51,84.52,84.42,84.48,8945.0,62.6191,62.6265,62.5524,62.5969,8945.0
2016-03-24 14:10:00,84.48,84.51,84.38,84.38,22652.0,62.5969,62.6191,62.5228,62.5228,22652.0
2016-03-24 14:15:00,84.39,84.41,84.35,84.41,30025.0,62.5302,62.545,62.5005,62.545,30025.0
2016-03-24 14:20:00,84.4,84.46,84.4,84.42,9374.0,62.5376,62.582,62.5376,62.5524,9374.0
2016-03-24 14:25:00,84.42,84.48,84.42,84.43,21147.0,62.5524,62.5969,62.5524,62.5598,21147.0
2016-03-24 14:30:00,84.43,84.46,84.41,84.44,6416.0,62.5598,62.582,62.545,62.5672,6416.0
2016-03-24 14:35:00,84.44,84.59,84.4,84.56,25652.0,62.5672,62.6784,62.5376,62.6561,25652.0
2016-03-24 14:40:00,84.55,84.65,84.54,84.62,16998.0,62.6487,62.7228,62.6413,62.7006,16998.0
2016-03-24 14:45:00,84.64,84.65,84.6,84.64,16357.0,62.7154,62.7228,62.6858,62.7154,16357.0
2016-03-24 14:50:00,84.64,84.71,84.58,84.63,19631.0,62.7154,62.7673,62.671,62.708,19631.0
2016-03-24 14:55:00,84.64,84.67,84.61,84.65,29492.0,62.7154,62.7377,62.6932,62.7228,29492.0
2016-03-24 15:00:00,84.65,84.65,84.55,84.59,29770.0,62.7228,62.7228,62.6487,62.6784,29770.0
2016-03-24 15:05:00,84.6,84.65,84.59,84.61,22236.0,62.6858,62.7228,62.6784,62.6932,22236.0
2016-03-24 15:10:00,84.62,84.82,84.61,84.81,19265.0,62.7006,62.8488,62.6932,62.8414,19265.0
2016-03-24 15:15:00,84.81,84.86,84.81,84.83,24072.0,62.8414,62.8784,62.8414,62.8562,24072.0
2016-03-24 15:20:00,84.84,84.85,84.69,84.77,27148.0,62.8636,62.871,62.7525,62.8117,27148.0
2016-03-24 15:25:00,84.77,84.84,84.75,84.8,21359.0,62.8117,62.8636,62.7969,62.834,21359.0
2016-03-24 15:30:00,84.8,84.83,84.76,84.83,30757.0,62.834,62.8562,62.8043,62.8562,30757.0
2016-03-24 15:35:00,84.83,84.84,84.76,84.79,33491.0,62.8562,62.8636,62.8043,62.8266,33491.0
2016-03-24 15:40:00,84.78,84.84,84.76,84.84,37432.0,62.8192,62.8636,62.8043,62.8636,37432.0
2016-03-24 15:45:00,84.84,84.87,84.79,84.84,49863.0,62.8636,62.8858,62.8266,62.8636,49863.0
2016-03-24 15:50:00,84.85,84.86,84.78,84.8,54849.0,62.871,62.8784,62.8192,62.834,54849.0
2016-03-24 15:55:00,84.8,84.81,84.74,84.8,133150.0,62.834,62.8414,62.7895,62.834,133150.0
2016-03-28 09:30:00,85.38,85.44,84.89,84.94,32644.0,63.2637,63.3082,62.9007,62.9377,32644.0
2016-03-28 09:35:00,84.89,85.03,84.78,84.82,21732.0,62.9007,63.0044,62.8192,62.8488,21732.0
2016-03-28 09:40:00,84.83,84.93,84.77,84.89,13083.0,62.8562,62.9303,62.8117,62.9007,13083.0
2016-03-28 09:45:00,84.92,84.96,84.84,84.84,11775.0,62.9229,62.9525,62.8636,62.8636,11775.0
2016-03-28 09:50:00,84.85,84.94,84.84,84.86,10503.0,62.871,62.9377,62.8636,62.8784,10503.0
2016-03-28 09:55:00,84.86,84.86,84.77,84.79,5821.0,62.8784,62.8784,62.8117,62.8266,5821.0
2016-03-28 10:00:00,84.83,84.91,84.8,84.8,10915.0,62.8562,62.9155,62.834,62.834,10915.0
2016-03-28 10:05:00,84.78,84.98,84.73,84.98,19987.0,62.8192,62.9674,62.7821,62.9674,19987.0
2016-03-28 10:10:00,84.95,85.1,84.93,84.99,8813.0,62.9451,63.0563,62.9303,62.9748,8813.0
2016-03-28 10:15:00,84.98,84.99,84.89,84.91,6231.0,62.9674,62.9748,62.9007,62.9155,6231.0
2016-03-28 10:20:00,84.9,84.9,84.83,84.86,15318.0,62.9081,62.9081,62.8562,62.8784,15318.0
2016-03-28 10:25:00,84.83,84.86,84.75,84.78,16685.0,62.8562,62.8784,62.7969,62.8192,16685.0
2016-03-28 10:30:00,84.77,84.87,84.69,84.87,9342.0,62.8117,62.8858,62.7525,62.8858,9342.0
2016-03-28 10:35:00,84.86,84.87,84.72,84.72,8668.0,62.8784,62.8858,62.7747,62.7747,8668.0
2016-03-28 10:40:00,84.7,84.75,84.67,84.71,7790.0,62.7599,62.7969,62.7377,62.7673,7790.0
2016-03-28 10:45:00,84.7,84.8,84.61,84.79,9955.0,62.7599,62.834,62.6932,62.8266,9955.0
2016-03-28 10:50:00,84.79,84.83,84.75,84.76,9523.0,62.8266,62.8562,62.7969,62.8043,9523.0
2016-03-28 10:55:00,84.74,84.8,84.71,84.72,11528.0,62.7895,62.834,62.7673,62.7747,11528.0
2016-03-28 11:00:00,84.75,84.84,84.7,84.72,12655.0,62.7969,62.8636,62.7599,62.7747,12655.0
2016-03-28 11:05:00,84.73,84.82,84.68,84.68,11394.0,62.7821,62.8488,62.7451,62.7451,11394.0
2016-03-28 11:10:00,84.67,84.78,84.64,84.67,9359.0,62.7377,62.8192,62.7154,62.7377,9359.0
2016-03-28 11:15:00,84.66,84.68,84.56,84.58,9532.0,62.7302,62.7451,62.6561,62.671,9532.0
2016-03-28 11:20:00,84.57,84.71,84.54,84.63,10111.0,62.6636,62.7673,62.6413,62.708,10111.0
2016-03-28 11:25:00,84.63,84.71,84.62,84.66,11006.0,62.708,62.7673,62.7006,62.7302,11006.0
2016-03-28 11:30:00,84.66,84.73,84.65,84.73,18009.0,62.7302,62.7821,62.7228,62.7821,18009.0
2016-03-28 11:35:00,84.73,84.77,84.65,84.65,8930.0,62.7821,62.8117,62.7228,62.7228,8930.0
2016-03-28 11:40:00,84.64,84.65,84.59,84.61,15421.0,62.7154,62.7228,62.6784,62.6932,15421.0
2016-03-28 11:45:00,84.63,84.7,84.59,84.62,20958.0,62.708,62.7599,62.6784,62.7006,20958.0
2016-03-28 11:50:00,84.61,84.67,84.59,84.64,11609.0,62.6932,62.7377,62.6784,62.7154,11609.0
2016-03-28 11:55:00,84.63,84.69,84.63,84.65,17670.0,62.708,62.7525,62.708,62.7228,17670.0
2016-03-28 12:00:00,84.64,84.69,84.63,84.65,23130.0,62.7154,62.7525,62.708,62.7228,23130.0
2016-03-28 12:05:00,84.65,84.74,84.64,84.68,38187.0,62.7228,62.7895,62.7154,62.7451,38187.0
2016-03-28 12:10:00,84.69,84.71,84.62,84.63,15688.0,62.7525,62.7673,62.7006,62.708,15688.0
2016-03-28 12:15:00,84.63,84.72,84.6,84.72,25957.0,62.708,62.7747,62.6858,62.7747,25957.0
2016-03-28 12:20:00,84.74,84.86,84.73,84.85,11525.0,62.7895,62.8784,62.7821,62.871,11525.0
2016-03-28 12:25:00,84.83,84.89,84.78,84.78,6320.0,62.8562,62.9007,62.8192,62.8192,6320.0
2016-03-28 12:30:00,84.78,84.86,84.78,84.82,8758.0,62.8192,62.8784,62.8192,62.8488,8758.0
2016-03-28 12:35:00,84.84,84.96,84.84,84.95,9547.0,62.8636,62.9525,62.8636,62.9451,9547.0
2016-03-28 12:40:00,84.95,85.03,84.95,84.99,12960.0,62.9451,63.0044,62.9451,62.9748,12960.0
2016-03-28 12:45:00,84.99,85.08,84.96,85.06,5982.0,62.9748,63.0414,62.9525,63.0266,5982.0
2016-03-28 12:50:00,85.05,85.11,85.0,85.11,7649.0,63.0192,63.0637,62.9822,63.0637,7649.0
2016-03-28 12:55:00,85.12,85.14,85.1,85.13,6195.0,63.0711,63.0859,63.0563,63.0785,6195.0
2016-03-28 13:00:00,85.13,85.19,85.1,85.13,7504.0,63.0785,63.123,63.0563,63.0785,7504.0
2016-03-28 13:05:00,85.15,85.19,85.13,85.17,6736.0,63.0933,63.123,63.0785,63.1081,6736.0
2016-03-28 13:10:00,85.15,85.15,85.07,85.11,6400.0,63.0933,63.0933,63.034,63.0637,6400.0
2016-03-28 13:15:00,85.11,85.14,85.07,85.14,8462.0,63.0637,63.0859,63.034,63.0859,8462.0
2016-03-28 13:20:00,85.16,85.19,85.1,85.17,8600.0,63.1007,63.123,63.0563,63.1081,8600.0
2016-03-28 13:25:00,85.18,85.21,85.13,85.14,21623.0,63.1155,63.1378,63.0785,63.0859,21623.0
2016-03-28 13:30:00,85.15,85.18,85.12,85.13,9761.0,63.0933,63.1155,63.0711,63.0785,9761.0
2016-03-28 13:35:00,85.14,85.17,85.08,85.09,13440.0,63.0859,63.1081,63.0414,63.0489,13440.0
2016-03-28 13:40:00,85.09,85.14,85.08,85.11,11656.0,63.0489,63.0859,63.0414,63.0637,11656.0
2016-03-28 13:45:00,85.11,85.2,85.1,85.16,14258.0,63.0637,63.1304,63.0563,63.1007,14258.0
2016-03-28 13:50:00,85.17,85.23,85.17,85.22,7177.0,63.1081,63.1526,63.1081,63.1452,7177.0
2016-03-28 13:55:00,85.22,85.22,85.14,85.14,12764.0,63.1452,63.1452,63.0859,63.0859,12764.0
2016-03-28 14:00:00,85.16,85.19,85.12,85.16,20840.0,63.1007,63.123,63.0711,63.1007,20840.0
2016-03-28 14:05:00,85.17,85.23,85.16,85.23,19759.0,63.1081,63.1526,63.1007,63.1526,19759.0
2016-03-28 14:10:00,85.23,85.32,85.18,85.31,16845.0,63.1526,63.2193,63.1155,63.2119,16845.0
2016-03-28 14:15:00,85.31,85.32,85.24,85.26,9400.0,63.2119,63.2193,63.16,63.1748,9400.0
2016-03-28 14:20:00,85.25,85.25,85.21,85.24,3178.0,63.1674,63.1674,63.1378,63.16,3178.0
2016-03-28 14:25:00,85.23,85.25,85.14,85.18,8721.0,63.1526,63.1674,63.0859,63.1155,8721.0
2016-03-28 14:30:00,85.17,85.17,85.1,85.14,6078.0,63.1081,63.1081,63.0563,63.0859,6078.0
2016-03-28 14:35:00,85.13,85.15,85.09,85.15,8103.0,63.0785,63.0933,63.0489,63.0933,8103.0
2016-03-28 14:40:00,85.16,85.16,85.05,85.05,10541.0,63.1007,63.1007,63.0192,63.0192,10541.0
2016-03-28 14:45:00,85.04,85.07,84.98,85.01,8337.0,63.0118,63.034,62.9674,62.9896,8337.0
2016-03-28 14:50:00,85.01,85.03,84.96,84.97,8283.0,62.9896,63.0044,62.9525,62.9599,8283.0
2016-03-28 14:55:00,84.96,84.97,84.87,84.9,11684.0,62.9525,62.9599,62.8858,62.9081,11684.0
2016-03-28 15:00:00,84.89,85.01,84.88,85.01,12683.0,62.9007,62.9896,62.8933,62.9896,12683.0
2016-03-28 15:05:00,85.01,85.12,84.99,85.07,12874.0,62.9896,63.0711,62.9748,63.034,12874.0
2016-03-28 15:10:00,85.08,85.15,85.06,85.1,12465.0,63.0414,63.0933,63.0266,63.0563,12465.0
2016-03-28 15:15:00,85.11,85.15,85.08,85.11,11304.0,63.0637,63.0933,63.0414,63.0637,11304.0
2016-03-28 15:20:00,85.08,85.14,85.04,85.07,14941.0,63.0414,63.0859,63.0118,63.034,14941.0
2016-03-28 15:25:00,85.05,85.05,84.92,84.95,21647.0,63.0192,63.0192,62.9229,62.9451,21647.0
2016-03-28 15:30:00,84.94,85.0,84.91,84.91,19129.0,62.9377,62.9822,62.9155,62.9155,19129.0
2016-03-28 15:35:00,84.92,84.94,84.84,84.89,15602.0,62.9229,62.9377,62.8636,62.9007,15602.0
2016-03-28 15:40:00,84.91,85.0,84.91,85.0,18401.0,62.9155,62.9822,62.9155,62.9822,18401.0
2016-03-28 15:45:00,84.99,85.0,84.84,84.91,25159.0,62.9748,62.9822,62.8636,62.9155,25159.0
2016-03-28 15:50:00,84.9,84.91,84.85,84.85,30153.0,62.9081,62.9155,62.871,62.871,30153.0
2016-03-28 15:55:00,84.85,84.95,84.83,84.91,133034.0,62.871,62.9451,62.8562,62.9155,133034.0
2016-03-29 09:30:00,84.35,84.66,83.79,83.93,48211.0,62.5005,62.7302,62.0856,62.1893,48211.0
2016-03-29 09:35:00,83.98,84.05,83.46,83.85,62354.0,62.2264,62.2783,61.8411,62.1301,62354.0
2016-03-29 09:40:00,83.84,83.99,83.62,83.99,34249.0,62.1227,62.2338,61.9596,62.2338,34249.0
2016-03-29 09:45:00,83.99,84.09,83.84,84.03,23201.0,62.2338,62.3079,62.1227,62.2634,23201.0
2016-03-29 09:50:00,83.99,84.05,83.87,84.03,17132.0,62.2338,62.2783,62.1449,62.2634,17132.0
2016-03-29 09:55:00,84.03,84.36,84.02,84.34,22504.0,62.2634,62.508,62.256,62.4931,22504.0
2016-03-29 10:00:00,84.37,84.44,84.28,84.28,15843.0,62.5154,62.5672,62.4487,62.4487,15843.0
2016-03-29 10:05:00,84.28,84.31,84.12,84.23,16318.0,62.4487,62.4709,62.3301,62.4116,16318.0
2016-03-29 10:10:00,84.27,84.27,84.14,84.15,17249.0,62.4413,62.4413,62.3449,62.3523,17249.0
2016-03-29 10:15:00,84.16,84.16,83.98,83.99,32580.0,62.3598,62.3598,62.2264,62.2338,32580.0
2016-03-29 10:20:00,84.02,84.14,83.96,84.1,10437.0,62.256,62.3449,62.2116,62.3153,10437.0
2016-03-29 10:25:00,84.12,84.28,84.11,84.25,31972.0,62.3301,62.4487,62.3227,62.4264,31972.0
2016-03-29 10:30:00,84.25,84.4,84.11,84.19,35526.0,62.4264,62.5376,62.3227,62.382,35526.0
2016-03-29 10:35:00,84.19,84.24,84.08,84.14,13098.0,62.382,62.419,62.3005,62.3449,13098.0
2016-03-29 10:40:00,84.11,84.15,83.94,83.94,22957.0,62.3227,62.3523,62.1967,62.1967,22957.0
2016-03-29 10:45:00,83.92,84.08,83.92,83.98,16506.0,62.1819,62.3005,62.1819,62.2264,16506.0
2016-03-29 10:50:00,84.01,84.09,83.96,84.01,16576.0,62.2486,62.3079,62.2116,62.2486,16576.0
2016-03-29 10:55:00,84.03,84.12,83.98,84.11,12040.0,62.2634,62.3301,62.2264,62.3227,12040.0
2016-03-29 11:00:00,84.11,84.16,84.03,84.1,15706.0,62.3227,62.3598,62.2634,62.3153,15706.0
2016-03-29 11:05:00,84.08,84.08,84.0,84.01,15413.0,62.3005,62.3005,62.2412,62.2486,15413.0
2016-03-29 11:10:00,84.01,84.15,83.97,84.13,14334.0,62.2486,62.3523,62.219,62.3375,14334.0
2016-03-29 11:15:00,84.1,84.17,84.03,84.14,13864.0,62.3153,62.3672,62.2634,62.3449,13864.0
2016-03-29 11:20:00,84.16,84.19,84.07,84.07,13494.0,62.3598,62.382,62.2931,62.2931,13494.0
2016-03-29 11:25:00,84.09,84.18,84.08,84.13,9367.0,62.3079,62.3746,62.3005,62.3375,9367.0
2016-03-29 11:30:00,84.11,84.11,84.04,84.09,12935.0,62.3227,62.3227,62.2708,62.3079,12935.0
2016-03-29 11:35:00,84.09,84.09,84.01,84.05,11927.0,62.3079,62.3079,62.2486,62.2783,11927.0
2016-03-29 11:40:00,84.03,84.14,84.02,84.14,16401.0,62.2634,62.3449,62.256,62.3449,16401.0
2016-03-29 11:45:00,84.12,84.21,84.11,84.16,10152.0,62.3301,62.3968,62.3227,62.3598,10152.0
2016-03-29 11:50:00,84.17,84.25,84.14,84.14,9573.0,62.3672,62.4264,62.3449,62.3449,9573.0
2016-03-29 11:55:00,84.16,84.18,84.08,84.09,11099.0,62.3598,62.3746,62.3005,62.3079,11099.0
2016-03-29 12:00:00,84.09,84.13,84.07,84.13,10320.0,62.3079,62.3375,62.2931,62.3375,10320.0
2016-03-29 12:05:00,84.13,84.19,84.1,84.1,13120.0,62.3375,62.382,62.3153,62.3153,13120.0
2016-03-29 12:10:00,84.1,84.19,84.1,84.19,12285.0,62.3153,62.382,62.3153,62.382,12285.0
2016-03-29 12:15:00,84.19,84.22,84.11,84.16,16542.0,62.382,62.4042,62.3227,62.3598,16542.0
2016-03-29 12:20:00,84.16,84.36,84.15,84.28,37072.0,62.3598,62.508,62.3523,62.4487,37072.0
2016-03-29 12:25:00,84.26,84.26,84.06,84.19,29277.0,62.4339,62.4339,62.2857,62.382,29277.0
2016-03-29 12:30:00,84.2,84.31,84.13,84.18,12167.0,62.3894,62.4709,62.3375,62.3746,12167.0
2016-03-29 12:35:00,84.18,84.25,84.13,84.13,7126.0,62.3746,62.4264,62.3375,62.3375,7126.0
2016-03-29 12:40:00,84.15,84.3,84.15,84.26,36956.0,62.3523,62.4635,62.3523,62.4339,36956.0
2016-03-29 12:45:00,84.27,84.27,84.15,84.15,7815.0,62.4413,62.4413,62.3523,62.3523,7815.0
2016-03-29 12:50:00,84.18,84.23,84.17,84.2,5326.0,62.3746,62.4116,62.3672,62.3894,5326.0
2016-03-29 12:55:00,84.17,84.17,84.04,84.07,14296.0,62.3672,62.3672,62.2708,62.2931,14296.0
2016-03-29 13:00:00,84.08,84.09,84.0,84.06,7295.0,62.3005,62.3079,62.2412,62.2857,7295.0
2016-03-29 13:05:00,84.03,84.03,83.94,83.99,7216.0,62.2634,62.2634,62.1967,62.2338,7216.0
2016-03-29 13:10:00,83.99,84.03,83.94,84.01,7701.0,62.2338,62.2634,62.1967,62.2486,7701.0
2016-03-29 13:15:00,84.0,84.08,84.0,84.03,10113.0,62.2412,62.3005,62.2412,62.2634,10113.0
2016-03-29 13:20:00,84.03,84.06,83.91,83.92,10073.0,62.2634,62.2857,62.1745,62.1819,10073.0
2016-03-29 13:25:00,83.92,83.97,83.86,83.86,8766.0,62.1819,62.219,62.1375,62.1375,8766.0
2016-03-29 13:30:00,83.87,83.94,83.87,83.93,8062.0,62.1449,62.1967,62.1449,62.1893,8062.0
2016-03-29 13:35:00,83.92,83.92,83.77,83.86,10635.0,62.1819,62.1819,62.0708,62.1375,10635.0
2016-03-29 13:40:00,83.86,83.92,83.85,83.88,10850.0,62.1375,62.1819,62.1301,62.1523,10850.0
2016-03-29 13:45:00,83.89,83.97,83.89,83.96,9314.0,62.1597,62.219,62.1597,62.2116,9314.0
2016-03-29 13:50:00,84.0,84.0,83.93,83.96,11180.0,62.2412,62.2412,62.1893,62.2116,11180.0
2016-03-29 13:55:00,83.95,83.96,83.9,83.95,10403.0,62.2042,62.2116,62.1671,62.2042,10403.0
2016-03-29 14:00:00,83.93,84.04,83.92,84.03,12225.0,62.1893,62.2708,62.1819,62.2634,12225.0
2016-03-29 14:05:00,84.04,84.09,84.02,84.06,19704.0,62.2708,62.3079,62.256,62.2857,19704.0
2016-03-29 14:10:00,84.07,84.15,84.07,84.1,10586.0,62.2931,62.3523,62.2931,62.3153,10586.0
2016-03-29 14:15:00,84.1,84.15,84.08,84.12,11713.0,62.3153,62.3523,62.3005,62.3301,11713.0
2016-03-29 14:20:00,84.12,84.16,84.07,84.1,9453.0,62.3301,62.3598,62.2931,62.3153,9453.0
2016-03-29 14:25:00,84.11,84.21,84.1,84.21,12327.0,62.3227,62.3968,62.3153,62.3968,12327.0
2016-03-29 14:30:00,84.2,84.3,84.16,84.26,16821.0,62.3894,62.4635,62.3598,62.4339,16821.0
2016-03-29 14:35:00,84.27,84.41,84.27,84.35,10934.0,62.4413,62.545,62.4413,62.5005,10934.0
2016-03-29 14:40:00,84.34,84.41,84.34,84.41,10532.0,62.4931,62.545,62.4931,62.545,10532.0
2016-03-29 14:45:00,84.38,84.47,84.38,84.46,15388.0,62.5228,62.5895,62.5228,62.582,15388.0
2016-03-29 14:50:00,84.45,84.47,84.38,84.38,14023.0,62.5746,62.5895,62.5228,62.5228,14023.0
2016-03-29 14:55:00,84.4,84.43,84.33,84.41,15991.0,62.5376,62.5598,62.4857,62.545,15991.0
2016-03-29 15:00:00,84.4,84.46,84.36,84.45,13467.0,62.5376,62.582,62.508,62.5746,13467.0
2016-03-29 15:05:00,84.45,84.5,84.44,84.49,13610.0,62.5746,62.6117,62.5672,62.6043,13610.0
2016-03-29 15:10:00,84.49,84.58,84.48,84.57,21466.0,62.6043,62.671,62.5969,62.6636,21466.0
2016-03-29 15:15:00,84.57,84.57,84.52,84.54,16518.0,62.6636,62.6636,62.6265,62.6413,16518.0
2016-03-29 15:20:00,84.53,84.57,84.52,84.56,12405.0,62.6339,62.6636,62.6265,62.6561,12405.0
2016-03-29 15:25:00,84.56,84.65,84.54,84.65,17842.0,62.6561,62.7228,62.6413,62.7228,17842.0
2016-03-29 15:30:00,84.64,84.64,84.5,84.53,22743.0,62.7154,62.7154,62.6117,62.6339,22743.0
2016-03-29 15:35:00,84.53,84.57,84.51,84.53,18106.0,62.6339,62.6636,62.6191,62.6339,18106.0
2016-03-29 15:40:00,84.53,84.56,84.47,84.49,21793.0,62.6339,62.6561,62.5895,62.6043,21793.0
2016-03-29 15:45:00,84.49,84.5,84.44,84.46,41255.0,62.6043,62.6117,62.5672,62.582,41255.0
2016-03-29 15:50:00,84.47,84.56,84.46,84.51,52735.0,62.5895,62.6561,62.582,62.6191,52735.0
2016-03-29 15:55:00,84.52,84.56,84.41,84.48,316359.0,62.6265,62.6561,62.545,62.5969,316359.0
2016-03-30 09:30:00,85.0,85.21,84.85,85.15,51297.0,62.9822,63.1378,62.871,63.0933,51297.0
2016-03-30 09:35:00,85.18,85.22,85.04,85.17,20921.0,63.1155,63.1452,63.0118,63.1081,20921.0
2016-03-30 09:40:00,85.14,85.31,85.06,85.3,15518.0,63.0859,63.2119,63.0266,63.2045,15518.0
2016-03-30 09:45:00,85.3,85.69,85.28,85.66,42610.0,63.2045,63.4934,63.1896,63.4712,42610.0
2016-03-30 09:50:00,85.64,85.66,85.49,85.56,12537.0,63.4564,63.4712,63.3452,63.3971,12537.0
2016-03-30 09:55:00,85.52,85.6,85.38,85.6,8674.0,63.3675,63.4268,63.2637,63.4268,8674.0
2016-03-30 10:00:00,85.6,85.7,85.56,85.59,17431.0,63.4268,63.5008,63.3971,63.4193,17431.0
2016-03-30 10:05:00,85.55,85.76,85.55,85.7,10382.0,63.3897,63.5453,63.3897,63.5008,10382.0
2016-03-30 10:10:00,85.68,85.73,85.52,85.61,10432.0,63.486,63.5231,63.3675,63.4342,10432.0
2016-03-30 10:15:00,85.61,85.7,85.59,85.59,5514.0,63.4342,63.5008,63.4193,63.4193,5514.0
2016-03-30 10:20:00,85.62,85.67,85.53,85.59,9475.0,63.4416,63.4786,63.3749,63.4193,9475.0
2016-03-30 10:25:00,85.57,85.73,85.56,85.73,8220.0,63.4045,63.5231,63.3971,63.5231,8220.0
2016-03-30 10:30:00,85.73,85.97,85.7,85.97,22943.0,63.5231,63.7009,63.5008,63.7009,22943.0
2016-03-30 10:35:00,86.0,86.13,85.97,86.03,11392.0,63.7231,63.8195,63.7009,63.7454,11392.0
2016-03-30 10:40:00,86.02,86.11,85.89,85.89,17763.0,63.738,63.8046,63.6416,63.6416,17763.0
2016-03-30 10:45:00,85.88,85.96,85.78,85.8,7191.0,63.6342,63.6935,63.5601,63.5749,7191.0
2016-03-30 10:50:00,85.79,85.93,85.7,85.91,10017.0,63.5675,63.6713,63.5008,63.6565,10017.0
2016-03-30 10:55:00,85.93,85.93,85.78,85.79,13987.0,63.6713,63.6713,63.5601,63.5675,13987.0
2016-03-30 11:00:00,85.79,85.97,85.79,85.94,26319.0,63.5675,63.7009,63.5675,63.6787,26319.0
2016-03-30 11:05:00,85.95,85.98,85.84,85.9,43451.0,63.6861,63.7083,63.6046,63.649,43451.0
2016-03-30 11:10:00,85.92,85.99,85.89,85.94,8970.0,63.6639,63.7157,63.6416,63.6787,8970.0
2016-03-30 11:15:00,85.94,85.94,85.8,85.81,11507.0,63.6787,63.6787,63.5749,63.5824,11507.0
2016-03-30 11:20:00,85.81,85.96,85.79,85.96,19907.0,63.5824,63.6935,63.5675,63.6935,19907.0
2016-03-30 11:25:00,85.98,85.99,85.81,85.82,13161.0,63.7083,63.7157,63.5824,63.5898,13161.0
2016-03-30 11:30:00,85.82,85.82,85.69,85.74,9488.0,63.5898,63.5898,63.4934,63.5305,9488.0
2016-03-30 11:35:00,85.77,85.79,85.66,85.68,6136.0,63.5527,63.5675,63.4712,63.486,6136.0
2016-03-30 11:40:00,85.67,85.82,85.65,85.79,10224.0,63.4786,63.5898,63.4638,63.5675,10224.0
2016-03-30 11:45:00,85.77,85.92,85.76,85.92,6690.0,63.5527,63.6639,63.5453,63.6639,6690.0
2016-03-30 11:50:00,85.91,85.95,85.83,85.83,10051.0,63.6565,63.6861,63.5972,63.5972,10051.0
2016-03-30 11:55:00,85.83,85.93,85.83,85.92,6155.0,63.5972,63.6713,63.5972,63.6639,6155.0
2016-03-30 12:00:00,85.94,85.97,85.89,85.93,11918.0,63.6787,63.7009,63.6416,63.6713,11918.0
2016-03-30 12:05:00,85.93,85.94,85.83,85.86,11398.0,63.6713,63.6787,63.5972,63.6194,11398.0
2016-03-30 12:10:00,85.87,85.88,85.79,85.88,5535.0,63.6268,63.6342,63.5675,63.6342,5535.0
2016-03-30 12:15:00,85.88,85.96,85.88,85.95,5709.0,63.6342,63.6935,63.6342,63.6861,5709.0
2016-03-30 12:20:00,85.94,86.0,85.86,85.86,9466.0,63.6787,63.7231,63.6194,63.6194,9466.0
2016-03-30 12:25:00,85.86,85.87,85.68,85.69,10104.0,63.6194,63.6268,63.486,63.4934,10104.0
2016-03-30 12:30:00,85.67,85.69,85.61,85.64,11715.0,63.4786,63.4934,63.4342,63.4564,11715.0
2016-03-30 12:35:00,85.64,85.64,85.46,85.47,13848.0,63.4564,63.4564,63.323,63.3304,13848.0
2016-03-30 12:40:00,85.45,85.47,85.38,85.38,8818.0,63.3156,63.3304,63.2637,63.2637,8818.0
2016-03-30 12:45:00,85.41,85.44,85.35,85.39,9689.0,63.286,63.3082,63.2415,63.2711,9689.0
2016-03-30 12:50:00,85.4,85.4,85.28,85.29,20109.0,63.2786,63.2786,63.1896,63.1971,20109.0
2016-03-30 12:55:00,85.32,85.37,85.32,85.36,7204.0,63.2193,63.2563,63.2193,63.2489,7204.0
2016-03-30 13:00:00,85.35,85.42,85.27,85.27,19272.0,63.2415,63.2934,63.1822,63.1822,19272.0
2016-03-30 13:05:00,85.27,85.31,85.16,85.27,7271.0,63.1822,63.2119,63.1007,63.1822,7271.0
2016-03-30 13:10:00,85.24,85.24,85.19,85.19,5752.0,63.16,63.16,63.123,63.123,5752.0
2016-03-30 13:15:00,85.17,85.2,85.1,85.12,6156.0,63.1081,63.1304,63.0563,63.0711,6156.0
2016-03-30 13:20:00,85.14,85.21,85.12,85.18,9456.0,63.0859,63.1378,63.0711,63.1155,9456.0
2016-03-30 13:25:00,85.18,85.29,85.17,85.27,3993.0,63.1155,63.1971,63.1081,63.1822,3993.0
2016-03-30 13:30:00,85.28,85.28,85.12,85.19,9029.0,63.1896,63.1896,63.0711,63.123,9029.0
2016-03-30 13:35:00,85.19,85.22,85.14,85.18,4628.0,63.123,63.1452,63.0859,63.1155,4628.0
2016-03-30 13:40:00,85.2,85.21,85.12,85.2,6194.0,63.1304,63.1378,63.0711,63.1304,6194.0
2016-03-30 13:45:00,85.19,85.28,85.18,85.28,16421.0,63.123,63.1896,63.1155,63.1896,16421.0
2016-03-30 13:50:00,85.28,85.31,85.18,85.21,10510.0,63.1896,63.2119,63.1155,63.1378,10510.0
2016-03-30 13:55:00,85.21,85.23,85.15,85.19,8279.0,63.1378,63.1526,63.0933,63.123,8279.0
2016-03-30 14:00:00,85.17,85.19,85.12,85.16,6584.0,63.1081,63.123,63.0711,63.1007,6584.0
2016-03-30 14:05:00,85.16,85.31,85.15,85.3,10059.0,63.1007,63.2119,63.0933,63.2045,10059.0
2016-03-30 14:10:00,85.31,85.38,85.26,85.28,9692.0,63.2119,63.2637,63.1748,63.1896,9692.0
2016-03-30 14:15:00,85.27,85.29,85.22,85.23,5931.0,63.1822,63.1971,63.1452,63.1526,5931.0
2016-03-30 14:20:00,85.23,85.23,85.12,85.18,7975.0,63.1526,63.1526,63.0711,63.1155,7975.0
2016-03-30 14:25:00,85.17,85.27,85.16,85.25,24754.0,63.1081,63.1822,63.1007,63.1674,24754.0
2016-03-30 14:30:00,85.25,85.3,85.2,85.21,8976.0,63.1674,63.2045,63.1304,63.1378,8976.0
2016-03-30 14:35:00,85.23,85.24,85.19,85.19,7374.0,63.1526,63.16,63.123,63.123,7374.0
2016-03-30 14:40:00,85.17,85.21,85.13,85.2,14769.0,63.1081,63.1378,63.0785,63.1304,14769.0
2016-03-30 14:45:00,85.19,85.25,85.18,85.24,16215.0,63.123,63.1674,63.1155,63.16,16215.0
2016-03-30 14:50:00,85.23,85.32,85.23,85.29,10969.0,63.1526,63.2193,63.1526,63.1971,10969.0
2016-03-30 14:55:00,85.28,85.29,85.24,85.28,8312.0,63.1896,63.1971,63.16,63.1896,8312.0
2016-03-30 15:00:00,85.28,85.42,85.28,85.4,44225.0,63.1896,63.2934,63.1896,63.2786,44225.0
2016-03-30 15:05:00,85.4,85.51,85.39,85.47,18180.0,63.2786,63.3601,63.2711,63.3304,18180.0
2016-03-30 15:10:00,85.48,85.52,85.4,85.46,13329.0,63.3378,63.3675,63.2786,63.323,13329.0
2016-03-30 15:15:00,85.45,85.51,85.4,85.42,12640.0,63.3156,63.3601,63.2786,63.2934,12640.0
2016-03-30 15:20:00,85.43,85.54,85.42,85.47,10212.0,63.3008,63.3823,63.2934,63.3304,10212.0
2016-03-30 15:25:00,85.48,85.53,85.43,85.49,12503.0,63.3378,63.3749,63.3008,63.3452,12503.0
2016-03-30 15:30:00,85.49,85.51,85.41,85.41,16289.0,63.3452,63.3601,63.286,63.286,16289.0
2016-03-30 15:35:00,85.43,85.46,85.36,85.38,16326.0,63.3008,63.323,63.2489,63.2637,16326.0
2016-03-30 15:40:00,85.41,85.44,85.33,85.39,25455.0,63.286,63.3082,63.2267,63.2711,25455.0
2016-03-30 15:45:00,85.39,85.39,85.31,85.37,43552.0,63.2711,63.2711,63.2119,63.2563,43552.0
2016-03-30 15:50:00,85.37,85.43,85.36,85.4,52804.0,63.2563,63.3008,63.2489,63.2786,52804.0
2016-03-30 15:55:00,85.4,85.41,85.33,85.36,64515.0,63.2786,63.286,63.2267,63.2489,64515.0
2016-03-31 09:30:00,85.2,85.36,85.11,85.11,17744.0,63.1304,63.2489,63.0637,63.0637,17744.0
2016-03-31 09:35:00,85.1,85.37,85.05,85.32,15654.0,63.0563,63.2563,63.0192,63.2193,15654.0
2016-03-31 09:40:00,85.35,85.57,85.32,85.52,6185.0,63.2415,63.4045,63.2193,63.3675,6185.0
2016-03-31 09:45:00,85.52,85.53,85.39,85.47,5567.0,63.3675,63.3749,63.2711,63.3304,5567.0
2016-03-31 09:50:00,85.5,85.53,85.37,85.39,11649.0,63.3527,63.3749,63.2563,63.2711,11649.0
2016-03-31 09:55:00,85.44,85.44,85.16,85.28,18384.0,63.3082,63.3082,63.1007,63.1896,18384.0
2016-03-31 10:00:00,85.24,85.3,85.12,85.26,9834.0,63.16,63.2045,63.0711,63.1748,9834.0
2016-03-31 10:05:00,85.27,85.41,85.27,85.41,12822.0,63.1822,63.286,63.1822,63.286,12822.0
2016-03-31 10:10:00,85.43,85.49,85.37,85.48,9108.0,63.3008,63.3452,63.2563,63.3378,9108.0
2016-03-31 10:15:00,85.46,85.46,85.27,85.28,12013.0,63.323,63.323,63.1822,63.1896,12013.0
2016-03-31 10:20:00,85.3,85.32,85.2,85.23,15711.0,63.2045,63.2193,63.1304,63.1526,15711.0
2016-03-31 10:25:00,85.24,85.25,84.89,84.91,15674.0,63.16,63.1674,62.9007,62.9155,15674.0
2016-03-31 10:30:00,84.92,85.0,84.79,84.83,16338.0,62.9229,62.9822,62.8266,62.8562,16338.0
2016-03-31 10:35:00,84.83,84.86,84.7,84.7,23367.0,62.8562,62.8784,62.7599,62.7599,23367.0
2016-03-31 10:40:00,84.73,84.77,84.69,84.73,36973.0,62.7821,62.8117,62.7525,62.7821,36973.0
2016-03-31 10:45:00,84.73,84.74,84.57,84.61,25598.0,62.7821,62.7895,62.6636,62.6932,25598.0
2016-03-31 10:50:00,84.63,84.94,84.62,84.93,15769.0,62.708,62.9377,62.7006,62.9303,15769.0
2016-03-31 10:55:00,84.94,84.94,84.75,84.77,15087.0,62.9377,62.9377,62.7969,62.8117,15087.0
2016-03-31 11:00:00,84.75,84.88,84.66,84.88,17710.0,62.7969,62.8933,62.7302,62.8933,17710.0
2016-03-31 11:05:00,84.9,85.07,84.9,84.96,13529.0,62.9081,63.034,62.9081,62.9525,13529.0
2016-03-31 11:10:00,84.98,85.1,84.96,85.09,9796.0,62.9674,63.0563,62.9525,63.0489,9796.0
2016-03-31 11:15:00,85.1,85.19,85.09,85.1,16991.0,63.0563,63.123,63.0489,63.0563,16991.0
2016-03-31 11:20:00,85.1,85.12,85.03,85.09,14875.0,63.0563,63.0711,63.0044,63.0489,14875.0
2016-03-31 11:25:00,85.08,85.12,85.0,85.02,16033.0,63.0414,63.0711,62.9822,62.997,16033.0
2016-03-31 11:30:00,85.04,85.08,84.96,84.97,10361.0,63.0118,63.0414,62.9525,62.9599,10361.0
2016-03-31 11:35:00,84.97,84.99,84.9,84.94,9928.0,62.9599,62.9748,62.9081,62.9377,9928.0
2016-03-31 11:40:00,84.95,85.05,84.95,85.05,9410.0,62.9451,63.0192,62.9451,63.0192,9410.0
2016-03-31 11:45:00,85.05,85.08,85.02,85.08,8200.0,63.0192,63.0414,62.997,63.0414,8200.0
2016-03-31 11:50:00,85.09,85.22,85.09,85.2,13217.0,63.0489,63.1452,63.0489,63.1304,13217.0
2016-03-31 11:55:00,85.23,85.29,85.2,85.2,14269.0,63.1526,63.1971,63.1304,63.1304,14269.0
2016-03-31 12:00:00,85.2,85.21,85.13,85.19,12372.0,63.1304,63.1378,63.0785,63.123,12372.0
2016-03-31 12:05:00,85.19,85.25,85.17,85.17,8883.0,63.123,63.1674,63.1081,63.1081,8883.0
2016-03-31 12:10:00,85.16,85.16,85.1,85.14,6107.0,63.1007,63.1007,63.0563,63.0859,6107.0
2016-03-31 12:15:00,85.14,85.19,85.1,85.19,6538.0,63.0859,63.123,63.0563,63.123,6538.0
2016-03-31 12:20:00,85.19,85.22,85.15,85.16,14641.0,63.123,63.1452,63.0933,63.1007,14641.0
2016-03-31 12:25:00,85.15,85.18,85.13,85.17,8324.0,63.0933,63.1155,63.0785,63.1081,8324.0
2016-03-31 12:30:00,85.16,85.16,85.02,85.02,6403.0,63.1007,63.1007,62.997,62.997,6403.0
2016-03-31 12:35:00,85.02,85.04,85.0,85.02,6918.0,62.997,63.0118,62.9822,62.997,6918.0
2016-03-31 12:40:00,85.02,85.02,84.96,85.01,6933.0,62.997,62.997,62.9525,62.9896,6933.0
2016-03-31 12:45:00,85.01,85.02,84.95,84.95,5235.0,62.9896,62.997,62.9451,62.9451,5235.0
2016-03-31 12:50:00,84.94,84.95,84.91,84.92,6895.0,62.9377,62.9451,62.9155,62.9229,6895.0
2016-03-31 12:55:00,84.9,84.91,84.85,84.9,12668.0,62.9081,62.9155,62.871,62.9081,12668.0
2016-03-31 13:00:00,84.89,84.92,84.85,84.87,5044.0,62.9007,62.9229,62.871,62.8858,5044.0
2016-03-31 13:05:00,84.85,84.95,84.83,84.91,8894.0,62.871,62.9451,62.8562,62.9155,8894.0
2016-03-31 13:10:00,84.91,84.92,84.81,84.81,6630.0,62.9155,62.9229,62.8414,62.8414,6630.0
2016-03-31 13:15:00,84.83,84.86,84.8,84.8,4416.0,62.8562,62.8784,62.834,62.834,4416.0
2016-03-31 13:20:00,84.78,84.88,84.77,84.83,8958.0,62.8192,62.8933,62.8117,62.8562,8958.0
2016-03-31 13:25:00,84.85,84.89,84.83,84.89,5063.0,62.871,62.9007,62.8562,62.9007,5063.0
2016-03-31 13:30:00,84.9,84.9,84.73,84.75,3919.0,62.9081,62.9081,62.7821,62.7969,3919.0
2016-03-31 13:35:00,84.76,84.83,84.76,84.81,5951.0,62.8043,62.8562,62.8043,62.8414,5951.0
2016-03-31 13:40:00,84.77,84.78,84.67,84.78,5173.0,62.8117,62.8192,62.7377,62.8192,5173.0
2016-03-31 13:45:00,84.78,84.79,84.74,84.76,6382.0,62.8192,62.8266,62.7895,62.8043,6382.0
2016-03-31 13:50:00,84.74,84.81,84.73,84.78,8944.0,62.7895,62.8414,62.7821,62.8192,8944.0
2016-03-31 13:55:00,84.78,84.78,84.68,84.77,6536.0,62.8192,62.8192,62.7451,62.8117,6536.0
2016-03-31 14:00:00,84.76,84.78,84.72,84.74,13195.0,62.8043,62.8192,62.7747,62.7895,13195.0
2016-03-31 14:05:00,84.74,84.76,84.68,84.71,16693.0,62.7895,62.8043,62.7451,62.7673,16693.0
2016-03-31 14:10:00,84.72,84.76,84.68,84.69,14061.0,62.7747,62.8043,62.7451,62.7525,14061.0
2016-03-31 14:15:00,84.71,84.71,84.64,84.64,19157.0,62.7673,62.7673,62.7154,62.7154,19157.0
2016-03-31 14:20:00,84.66,84.68,84.6,84.63,23481.0,62.7302,62.7451,62.6858,62.708,23481.0
2016-03-31 14:25:00,84.63,84.63,84.51,84.51,26158.0,62.708,62.708,62.6191,62.6191,26158.0
2016-03-31 14:30:00,84.52,84.57,84.49,84.54,15628.0,62.6265,62.6636,62.6043,62.6413,15628.0
2016-03-31 14:35:00,84.54,84.57,84.49,84.5,10562.0,62.6413,62.6636,62.6043,62.6117,10562.0
2016-03-31 14:40:00,84.49,84.49,84.35,84.35,13517.0,62.6043,62.6043,62.5005,62.5005,13517.0
2016-03-31 14:45:00,84.37,84.39,84.33,84.34,16242.0,62.5154,62.5302,62.4857,62.4931,16242.0
2016-03-31 14:50:00,84.34,84.5,84.31,84.48,21247.0,62.4931,62.6117,62.4709,62.5969,21247.0
2016-03-31 14:55:00,84.48,84.51,84.43,84.47,10368.0,62.5969,62.6191,62.5598,62.5895,10368.0
2016-03-31 15:00:00,84.45,84.54,84.4,84.51,14100.0,62.5746,62.6413,62.5376,62.6191,14100.0
2016-03-31 15:05:00,84.52,84.55,84.47,84.48,15091.0,62.6265,62.6487,62.5895,62.5969,15091.0
2016-03-31 15:10:00,84.48,84.52,84.43,84.48,14629.0,62.5969,62.6265,62.5598,62.5969,14629.0
2016-03-31 15:15:00,84.5,84.53,84.46,84.52,16514.0,62.6117,62.6339,62.582,62.6265,16514.0
2016-03-31 15:20:00,84.54,84.69,84.54,84.66,13230.0,62.6413,62.7525,62.6413,62.7302,13230.0
2016-03-31 15:25:00,84.66,84.71,84.65,84.68,15317.0,62.7302,62.7673,62.7228,62.7451,15317.0
2016-03-31 15:30:00,84.7,84.73,84.65,84.68,19453.0,62.7599,62.7821,62.7228,62.7451,19453.0
2016-03-31 15:35:00,84.68,84.7,84.61,84.67,20754.0,62.7451,62.7599,62.6932,62.7377,20754.0
2016-03-31 15:40:00,84.66,84.67,84.59,84.64,36772.0,62.7302,62.7377,62.6784,62.7154,36772.0
2016-03-31 15:45:00,84.64,84.78,84.64,84.7,61008.0,62.7154,62.8192,62.7154,62.7599,61008.0
2016-03-31 15:50:00,84.7,84.74,84.63,84.64,50346.0,62.7599,62.7895,62.708,62.7154,50346.0
2016-03-31 15:55:00,84.65,84.65,84.47,84.56,87953.0,62.7228,62.7228,62.5895,62.6561,87953.0
2016-04-01 09:30:00,84.65,84.83,84.04,84.04,57492.0,62.7228,62.8562,62.2708,62.2708,57492.0
2016-04-01 09:35:00,84.02,84.07,83.76,83.89,40498.0,62.256,62.2931,62.0634,62.1597,40498.0
2016-04-01 09:40:00,83.89,83.97,83.7,83.96,21756.0,62.1597,62.219,62.0189,62.2116,21756.0
2016-04-01 09:45:00,84.01,84.28,84.0,84.27,14751.0,62.2486,62.4487,62.2412,62.4413,14751.0
2016-04-01 09:50:00,84.31,84.35,84.14,84.14,12021.0,62.4709,62.5005,62.3449,62.3449,12021.0
2016-04-01 09:55:00,84.15,84.39,84.15,84.36,13811.0,62.3523,62.5302,62.3523,62.508,13811.0
2016-04-01 10:00:00,84.38,84.54,84.25,84.48,19159.0,62.5228,62.6413,62.4264,62.5969,19159.0
2016-04-01 10:05:00,84.46,84.66,84.42,84.61,17483.0,62.582,62.7302,62.5524,62.6932,17483.0
2016-04-01 10:10:00,84.62,84.95,84.62,84.83,61369.0,62.7006,62.9451,62.7006,62.8562,61369.0
2016-04-01 10:15:00,84.85,84.94,84.72,84.72,13309.0,62.871,62.9377,62.7747,62.7747,13309.0
2016-04-01 10:20:00,84.74,84.96,84.73,84.93,38200.0,62.7895,62.9525,62.7821,62.9303,38200.0
2016-04-01 10:25:00,84.94,85.04,84.86,84.98,14052.0,62.9377,63.0118,62.8784,62.9674,14052.0
2016-04-01 10:30:00,84.97,85.11,84.86,85.11,21099.0,62.9599,63.0637,62.8784,63.0637,21099.0
2016-04-01 10:35:00,85.13,85.33,85.1,85.28,29255.0,63.0785,63.2267,63.0563,63.1896,29255.0
2016-04-01 10:40:00,85.3,85.38,85.29,85.3,24325.0,63.2045,63.2637,63.1971,63.2045,24325.0
2016-04-01 10:45:00,85.29,85.3,85.14,85.21,19312.0,63.1971,63.2045,63.0859,63.1378,19312.0
2016-04-01 10:50:00,85.2,85.25,85.15,85.2,15109.0,63.1304,63.1674,63.0933,63.1304,15109.0
2016-04-01 10:55:00,85.2,85.23,85.06,85.23,29641.0,63.1304,63.1526,63.0266,63.1526,29641.0
2016-04-01 11:00:00,85.26,85.27,85.16,85.22,29769.0,63.1748,63.1822,63.1007,63.1452,29769.0
2016-04-01 11:05:00,85.23,85.36,85.23,85.32,9931.0,63.1526,63.2489,63.1526,63.2193,9931.0
2016-04-01 11:10:00,85.32,85.38,85.29,85.31,9518.0,63.2193,63.2637,63.1971,63.2119,9518.0
2016-04-01 11:15:00,85.3,85.31,85.17,85.17,28774.0,63.2045,63.2119,63.1081,63.1081,28774.0
2016-04-01 11:20:00,85.17,85.17,85.04,85.07,12838.0,63.1081,63.1081,63.0118,63.034,12838.0
2016-04-01 11:25:00,85.09,85.11,85.01,85.04,16874.0,63.0489,63.0637,62.9896,63.0118,16874.0
2016-04-01 11:30:00,85.05,85.23,85.04,85.23,11151.0,63.0192,63.1526,63.0118,63.1526,11151.0
2016-04-01 11:35:00,85.24,85.33,85.21,85.25,15010.0,63.16,63.2267,63.1378,63.1674,15010.0
2016-04-01 11:40:00,85.26,85.38,85.18,85.18,11346.0,63.1748,63.2637,63.1155,63.1155,11346.0
2016-04-01 11:45:00,85.2,85.2,85.08,85.08,14365.0,63.1304,63.1304,63.0414,63.0414,14365.0
2016-04-01 11:50:00,85.06,85.11,84.95,85.04,12180.0,63.0266,63.0637,62.9451,63.0118,12180.0
2016-04-01 11:55:00,85.05,85.12,84.99,85.08,10185.0,63.0192,63.0711,62.9748,63.0414,10185.0
2016-04-01 12:00:00,85.08,85.18,85.07,85.07,8813.0,63.0414,63.1155,63.034,63.034,8813.0
2016-04-01 12:05:00,85.05,85.08,84.96,85.02,8294.0,63.0192,63.0414,62.9525,62.997,8294.0
2016-04-01 12:10:00,85.04,85.04,84.92,84.98,11695.0,63.0118,63.0118,62.9229,62.9674,11695.0
2016-04-01 12:15:00,84.97,85.02,84.94,84.97,14057.0,62.9599,62.997,62.9377,62.9599,14057.0
2016-04-01 12:20:00,84.96,84.98,84.83,84.87,10185.0,62.9525,62.9674,62.8562,62.8858,10185.0
2016-04-01 12:25:00,84.85,84.86,84.8,84.81,3800.0,62.871,62.8784,62.834,62.8414,3800.0
2016-04-01 12:30:00,84.82,84.87,84.8,84.86,5953.0,62.8488,62.8858,62.834,62.8784,5953.0
2016-04-01 12:35:00,84.86,84.96,84.86,84.89,8145.0,62.8784,62.9525,62.8784,62.9007,8145.0
2016-04-01 12:40:00,84.89,84.99,84.87,84.95,8181.0,62.9007,62.9748,62.8858,62.9451,8181.0
2016-04-01 12:45:00,84.94,84.95,84.9,84.93,6134.0,62.9377,62.9451,62.9081,62.9303,6134.0
2016-04-01 12:50:00,84.92,84.92,84.83,84.86,4600.0,62.9229,62.9229,62.8562,62.8784,4600.0
2016-04-01 12:55:00,84.88,84.98,84.84,84.96,9656.0,62.8933,62.9674,62.8636,62.9525,9656.0
2016-04-01 13:00:00,84.96,85.07,84.93,85.07,15931.0,62.9525,63.034,62.9303,63.034,15931.0
2016-04-01 13:05:00,85.06,85.1,85.04,85.06,9799.0,63.0266,63.0563,63.0118,63.0266,9799.0
2016-04-01 13:10:00,85.06,85.11,85.04,85.1,10298.0,63.0266,63.0637,63.0118,63.0563,10298.0
2016-04-01 13:15:00,85.09,85.12,85.04,85.05,8872.0,63.0489,63.0711,63.0118,63.0192,8872.0
2016-04-01 13:20:00,85.1,85.2,85.09,85.2,8064.0,63.0563,63.1304,63.0489,63.1304,8064.0
2016-04-01 13:25:00,85.2,85.23,85.14,85.17,8835.0,63.1304,63.1526,63.0859,63.1081,8835.0
2016-04-01 13:30:00,85.19,85.25,85.17,85.23,8212.0,63.123,63.1674,63.1081,63.1526,8212.0
2016-04-01 13:35:00,85.24,85.27,85.18,85.25,12186.0,63.16,63.1822,63.1155,63.1674,12186.0
2016-04-01 13:40:00,85.25,85.25,85.17,85.22,10760.0,63.1674,63.1674,63.1081,63.1452,10760.0
2016-04-01 13:45:00,85.23,85.26,85.2,85.22,10614.0,63.1526,63.1748,63.1304,63.1452,10614.0
2016-04-01 13:50:00,85.22,85.25,85.18,85.24,8826.0,63.1452,63.1674,63.1155,63.16,8826.0
2016-04-01 13:55:00,85.23,85.26,85.18,85.18,6532.0,63.1526,63.1748,63.1155,63.1155,6532.0
2016-04-01 14:00:00,85.19,85.23,85.17,85.23,6835.0,63.123,63.1526,63.1081,63.1526,6835.0
2016-04-01 14:05:00,85.25,85.27,85.23,85.25,11420.0,63.1674,63.1822,63.1526,63.1674,11420.0
2016-04-01 14:10:00,85.27,85.29,85.25,85.25,12390.0,63.1822,63.1971,63.1674,63.1674,12390.0
2016-04-01 14:15:00,85.26,85.29,85.22,85.22,13956.0,63.1748,63.1971,63.1452,63.1452,13956.0
2016-04-01 14:20:00,85.24,85.24,85.17,85.19,8523.0,63.16,63.16,63.1081,63.123,8523.0
2016-04-01 14:25:00,85.19,85.21,85.14,85.16,11965.0,63.123,63.1378,63.0859,63.1007,11965.0
2016-04-01 14:30:00,85.17,85.27,85.14,85.27,10459.0,63.1081,63.1822,63.0859,63.1822,10459.0
2016-04-01 14:35:00,85.28,85.36,85.27,85.3,13564.0,63.1896,63.2489,63.1822,63.2045,13564.0
2016-04-01 14:40:00,85.3,85.38,85.3,85.33,9638.0,63.2045,63.2637,63.2045,63.2267,9638.0
2016-04-01 14:45:00,85.34,85.41,85.34,85.39,13485.0,63.2341,63.286,63.2341,63.2711,13485.0
2016-04-01 14:50:00,85.38,85.38,85.27,85.28,11133.0,63.2637,63.2637,63.1822,63.1896,11133.0
2016-04-01 14:55:00,85.27,85.3,85.24,85.24,13346.0,63.1822,63.2045,63.16,63.16,13346.0
2016-04-01 15:00:00,85.25,85.34,85.22,85.33,15966.0,63.1674,63.2341,63.1452,63.2267,15966.0
2016-04-01 15:05:00,85.34,85.34,85.28,85.29,18037.0,63.2341,63.2341,63.1896,63.1971,18037.0
2016-04-01 15:10:00,85.28,85.34,85.21,85.21,19667.0,63.1896,63.2341,63.1378,63.1378,19667.0
2016-04-01 15:15:00,85.22,85.25,85.16,85.25,12492.0,63.1452,63.1674,63.1007,63.1674,12492.0
2016-04-01 15:20:00,85.24,85.26,85.15,85.15,19193.0,63.16,63.1748,63.0933,63.0933,19193.0
2016-04-01 15:25:00,85.16,85.2,85.14,85.2,26079.0,63.1007,63.1304,63.0859,63.1304,26079.0
2016-04-01 15:30:00,85.18,85.26,85.18,85.23,31140.0,63.1155,63.1748,63.1155,63.1526,31140.0
2016-04-01 15:35:00,85.22,85.32,85.2,85.29,38481.0,63.1452,63.2193,63.1304,63.1971,38481.0
2016-04-01 15:40:00,85.3,85.3,85.21,85.24,38995.0,63.2045,63.2045,63.1378,63.16,38995.0
2016-04-01 15:45:00,85.26,85.35,85.23,85.31,57056.0,63.1748,63.2415,63.1526,63.2119,57056.0
2016-04-01 15:50:00,85.31,85.33,85.26,85.27,45666.0,63.2119,63.2267,63.1748,63.1822,45666.0
2016-04-01 15:55:00,85.28,85.36,85.26,85.27,67714.0,63.1896,63.2489,63.1748,63.1822,67714.0
2016-04-04 09:30:00,85.09,85.27,84.9,85.01,18408.0,63.0489,63.1822,62.9081,62.9896,18408.0
2016-04-04 09:35:00,85.06,85.06,84.7,84.76,20247.0,63.0266,63.0266,62.7599,62.8043,20247.0
2016-04-04 09:40:00,84.81,85.02,84.75,85.02,32424.0,62.8414,62.997,62.7969,62.997,32424.0
2016-04-04 09:45:00,84.99,85.09,84.95,85.05,16233.0,62.9748,63.0489,62.9451,63.0192,16233.0
2016-04-04 09:50:00,85.05,85.3,85.05,85.3,10646.0,63.0192,63.2045,63.0192,63.2045,10646.0
2016-04-04 09:55:00,85.33,85.46,85.25,85.46,6085.0,63.2267,63.323,63.1674,63.323,6085.0
2016-04-04 10:00:00,85.45,85.53,85.34,85.47,39927.0,63.3156,63.3749,63.2341,63.3304,39927.0
2016-04-04 10:05:00,85.46,85.59,85.41,85.57,20487.0,63.323,63.4193,63.286,63.4045,20487.0
2016-04-04 10:10:00,85.56,85.59,85.45,85.55,24892.0,63.3971,63.4193,63.3156,63.3897,24892.0
2016-04-04 10:15:00,85.52,85.7,85.49,85.7,17737.0,63.3675,63.5008,63.3452,63.5008,17737.0
2016-04-04 10:20:00,85.7,85.86,85.69,85.83,19069.0,63.5008,63.6194,63.4934,63.5972,19069.0
2016-04-04 10:25:00,85.83,85.9,85.75,85.82,20589.0,63.5972,63.649,63.5379,63.5898,20589.0
2016-04-04 10:30:00,85.81,85.99,85.79,85.94,19619.0,63.5824,63.7157,63.5675,63.6787,19619.0
2016-04-04 10:35:00,85.93,85.93,85.75,85.79,26808.0,63.6713,63.6713,63.5379,63.5675,26808.0
2016-04-04 10:40:00,85.77,85.89,85.75,85.84,27527.0,63.5527,63.6416,63.5379,63.6046,27527.0
2016-04-04 10:45:00,85.84,85.85,85.55,85.55,25425.0,63.6046,63.612,63.3897,63.3897,25425.0
2016-04-04 10:50:00,85.54,85.54,85.3,85.33,12688.0,63.3823,63.3823,63.2045,63.2267,12688.0
2016-04-04 10:55:00,85.31,85.37,85.22,85.34,16506.0,63.2119,63.2563,63.1452,63.2341,16506.0
2016-04-04 11:00:00,85.32,85.32,85.23,85.27,18942.0,63.2193,63.2193,63.1526,63.1822,18942.0
2016-04-04 11:05:00,85.28,85.31,85.23,85.3,26548.0,63.1896,63.2119,63.1526,63.2045,26548.0
2016-04-04 11:10:00,85.3,85.31,85.16,85.18,19254.0,63.2045,63.2119,63.1007,63.1155,19254.0
2016-04-04 11:15:00,85.17,85.35,85.12,85.35,23295.0,63.1081,63.2415,63.0711,63.2415,23295.0
2016-04-04 11:20:00,85.36,85.41,85.23,85.23,19922.0,63.2489,63.286,63.1526,63.1526,19922.0
2016-04-04 11:25:00,85.26,85.32,85.19,85.23,29759.0,63.1748,63.2193,63.123,63.1526,29759.0
2016-04-04 11:30:00,85.24,85.28,85.19,85.27,20399.0,63.16,63.1896,63.123,63.1822,20399.0
2016-04-04 11:35:00,85.27,85.32,85.23,85.32,17613.0,63.1822,63.2193,63.1526,63.2193,17613.0
2016-04-04 11:40:00,85.3,85.34,85.24,85.24,16832.0,63.2045,63.2341,63.16,63.16,16832.0
2016-04-04 11:45:00,85.22,85.22,85.13,85.16,13491.0,63.1452,63.1452,63.0785,63.1007,13491.0
2016-04-04 11:50:00,85.16,85.22,85.15,85.19,10187.0,63.1007,63.1452,63.0933,63.123,10187.0
2016-04-04 11:55:00,85.2,85.29,85.2,85.29,16648.0,63.1304,63.1971,63.1304,63.1971,16648.0
2016-04-04 12:00:00,85.32,85.43,85.3,85.42,19256.0,63.2193,63.3008,63.2045,63.2934,19256.0
2016-04-04 12:05:00,85.42,85.5,85.34,85.47,13805.0,63.2934,63.3527,63.2341,63.3304,13805.0
2016-04-04 12:10:00,85.46,85.55,85.45,85.51,12695.0,63.323,63.3897,63.3156,63.3601,12695.0
2016-04-04 12:15:00,85.52,85.54,85.44,85.46,8715.0,63.3675,63.3823,63.3082,63.323,8715.0
2016-04-04 12:20:00,85.47,85.48,85.4,85.4,16267.0,63.3304,63.3378,63.2786,63.2786,16267.0
2016-04-04 12:25:00,85.4,85.53,85.38,85.4,15196.0,63.2786,63.3749,63.2637,63.2786,15196.0
2016-04-04 12:30:00,85.39,85.4,85.34,85.35,7200.0,63.2711,63.2786,63.2341,63.2415,7200.0
2016-04-04 12:35:00,85.37,85.43,85.36,85.36,6750.0,63.2563,63.3008,63.2489,63.2489,6750.0
2016-04-04 12:40:00,85.35,85.47,85.32,85.43,12645.0,63.2415,63.3304,63.2193,63.3008,12645.0
2016-04-04 12:45:00,85.42,85.42,85.31,85.37,7957.0,63.2934,63.2934,63.2119,63.2563,7957.0
2016-04-04 12:50:00,85.39,85.49,85.37,85.45,9766.0,63.2711,63.3452,63.2563,63.3156,9766.0
2016-04-04 12:55:00,85.46,85.48,85.4,85.45,10007.0,63.323,63.3378,63.2786,63.3156,10007.0
2016-04-04 13:00:00,85.44,85.47,85.39,85.39,10299.0,63.3082,63.3304,63.2711,63.2711,10299.0
2016-04-04 13:05:00,85.41,85.48,85.35,85.47,17794.0,63.286,63.3378,63.2415,63.3304,17794.0
2016-04-04 13:10:00,85.47,85.47,85.43,85.45,11978.0,63.3304,63.3304,63.3008,63.3156,11978.0
2016-04-04 13:15:00,85.44,85.48,85.43,85.43,11903.0,63.3082,63.3378,63.3008,63.3008,11903.0
2016-04-04 13:20:00,85.43,85.45,85.42,85.43,13686.0,63.3008,63.3156,63.2934,63.3008,13686.0
2016-04-04 13:25:00,85.43,85.43,85.37,85.39,9124.0,63.3008,63.3008,63.2563,63.2711,9124.0
2016-04-04 13:30:00,85.4,85.44,85.37,85.37,10105.0,63.2786,63.3082,63.2563,63.2563,10105.0
2016-04-04 13:35:00,85.37,85.41,85.35,85.37,7929.0,63.2563,63.286,63.2415,63.2563,7929.0
2016-04-04 13:40:00,85.37,85.43,85.37,85.42,11045.0,63.2563,63.3008,63.2563,63.2934,11045.0
2016-04-04 13:45:00,85.42,85.42,85.37,85.38,8883.0,63.2934,63.2934,63.2563,63.2637,8883.0
2016-04-04 13:50:00,85.38,85.4,85.33,85.37,8495.0,63.2637,63.2786,63.2267,63.2563,8495.0
2016-04-04 13:55:00,85.38,85.38,85.23,85.24,16788.0,63.2637,63.2637,63.1526,63.16,16788.0
2016-04-04 14:00:00,85.24,85.26,85.16,85.17,11557.0,63.16,63.1748,63.1007,63.1081,11557.0
2016-04-04 14:05:00,85.17,85.24,85.16,85.19,14447.0,63.1081,63.16,63.1007,63.123,14447.0
2016-04-04 14:10:00,85.18,85.18,85.1,85.12,10802.0,63.1155,63.1155,63.0563,63.0711,10802.0
2016-04-04 14:15:00,85.12,85.14,85.07,85.12,15476.0,63.0711,63.0859,63.034,63.0711,15476.0
2016-04-04 14:20:00,85.1,85.2,85.09,85.17,7053.0,63.0563,63.1304,63.0489,63.1081,7053.0
2016-04-04 14:25:00,85.17,85.2,85.1,85.18,19044.0,63.1081,63.1304,63.0563,63.1155,19044.0
2016-04-04 14:30:00,85.18,85.26,85.17,85.26,21745.0,63.1155,63.1748,63.1081,63.1748,21745.0
2016-04-04 14:35:00,85.25,85.29,85.24,85.28,8456.0,63.1674,63.1971,63.16,63.1896,8456.0
2016-04-04 14:40:00,85.28,85.34,85.27,85.32,11989.0,63.1896,63.2341,63.1822,63.2193,11989.0
2016-04-04 14:45:00,85.32,85.4,85.31,85.4,9548.0,63.2193,63.2786,63.2119,63.2786,9548.0
2016-04-04 14:50:00,85.4,85.4,85.31,85.31,7136.0,63.2786,63.2786,63.2119,63.2119,7136.0
2016-04-04 14:55:00,85.3,85.33,85.29,85.3,5770.0,63.2045,63.2267,63.1971,63.2045,5770.0
2016-04-04 15:00:00,85.3,85.38,85.3,85.33,7720.0,63.2045,63.2637,63.2045,63.2267,7720.0
2016-04-04 15:05:00,85.34,85.36,85.29,85.31,8375.0,63.2341,63.2489,63.1971,63.2119,8375.0
2016-04-04 15:10:00,85.31,85.4,85.31,85.37,27778.0,63.2119,63.2786,63.2119,63.2563,27778.0
2016-04-04 15:15:00,85.38,85.38,85.29,85.32,11668.0,63.2637,63.2637,63.1971,63.2193,11668.0
2016-04-04 15:20:00,85.29,85.29,85.18,85.18,17569.0,63.1971,63.1971,63.1155,63.1155,17569.0
2016-04-04 15:25:00,85.17,85.23,85.11,85.13,15138.0,63.1081,63.1526,63.0637,63.0785,15138.0
2016-04-04 15:30:00,85.14,85.22,85.14,85.2,13617.0,63.0859,63.1452,63.0859,63.1304,13617.0
2016-04-04 15:35:00,85.2,85.21,85.08,85.1,13776.0,63.1304,63.1378,63.0414,63.0563,13776.0
2016-04-04 15:40:00,85.09,85.16,85.07,85.1,20599.0,63.0489,63.1007,63.034,63.0563,20599.0
2016-04-04 15:45:00,85.1,85.14,85.06,85.12,41149.0,63.0563,63.0859,63.0266,63.0711,41149.0
2016-04-04 15:50:00,85.13,85.21,85.13,85.14,37790.0,63.0785,63.1378,63.0785,63.0859,37790.0
2016-04-04 15:55:00,85.15,85.31,85.15,85.3,81874.0,63.0933,63.2119,63.0933,63.2045,81874.0
2016-04-05 09:30:00,84.39,84.58,84.16,84.51,73495.0,62.5302,62.671,62.3598,62.6191,73495.0
2016-04-05 09:35:00,84.49,84.68,84.11,84.12,94972.0,62.6043,62.7451,62.3227,62.3301,94972.0
2016-04-05 09:40:00,84.14,84.14,83.65,83.82,69387.0,62.3449,62.3449,61.9819,62.1078,69387.0
2016-04-05 09:45:00,83.78,83.81,83.52,83.64,76424.0,62.0782,62.1004,61.8855,61.9745,76424.0
2016-04-05 09:50:00,83.65,83.84,83.61,83.68,47775.0,61.9819,62.1227,61.9522,62.0041,47775.0
2016-04-05 09:55:00,83.67,83.85,83.62,83.85,23763.0,61.9967,62.1301,61.9596,62.1301,23763.0
2016-04-05 10:00:00,83.87,83.99,83.78,83.83,47511.0,62.1449,62.2338,62.0782,62.1152,47511.0
2016-04-05 10:05:00,83.85,84.07,83.8,83.98,31550.0,62.1301,62.2931,62.093,62.2264,31550.0
2016-04-05 10:10:00,83.95,84.01,83.77,83.77,34388.0,62.2042,62.2486,62.0708,62.0708,34388.0
2016-04-05 10:15:00,83.76,83.79,83.56,83.57,56611.0,62.0634,62.0856,61.9152,61.9226,56611.0
2016-04-05 10:20:00,83.59,83.63,83.44,83.63,53427.0,61.9374,61.967,61.8263,61.967,53427.0
2016-04-05 10:25:00,83.62,83.63,83.49,83.56,93254.0,61.9596,61.967,61.8633,61.9152,93254.0
2016-04-05 10:30:00,83.58,83.66,83.47,83.64,75560.0,61.93,61.9893,61.8485,61.9745,75560.0
2016-04-05 10:35:00,83.63,83.72,83.58,83.69,67551.0,61.967,62.0337,61.93,62.0115,67551.0
2016-04-05 10:40:00,83.68,83.68,83.48,83.52,30270.0,62.0041,62.0041,61.8559,61.8855,30270.0
2016-04-05 10:45:00,83.5,83.53,83.41,83.49,44953.0,61.8707,61.893,61.804,61.8633,44953.0
2016-04-05 10:50:00,83.48,83.51,83.4,83.43,25531.0,61.8559,61.8781,61.7966,61.8189,25531.0
2016-04-05 10:55:00,83.43,83.46,83.34,83.34,33437.0,61.8189,61.8411,61.7522,61.7522,33437.0
2016-04-05 11:00:00,83.34,83.55,83.33,83.55,26814.0,61.7522,61.9078,61.7448,61.9078,26814.0
2016-04-05 11:05:00,83.57,83.67,83.52,83.65,22865.0,61.9226,61.9967,61.8855,61.9819,22865.0
2016-04-05 11:10:00,83.63,83.71,83.58,83.59,33804.0,61.967,62.0263,61.93,61.9374,33804.0
2016-04-05 11:15:00,83.6,83.63,83.44,83.5,33058.0,61.9448,61.967,61.8263,61.8707,33058.0
2016-04-05 11:20:00,83.5,83.6,83.5,83.53,16704.0,61.8707,61.9448,61.8707,61.893,16704.0
2016-04-05 11:25:00,83.54,83.61,83.49,83.6,18437.0,61.9004,61.9522,61.8633,61.9448,18437.0
2016-04-05 11:30:00,83.61,83.65,83.56,83.61,13908.0,61.9522,61.9819,61.9152,61.9522,13908.0
2016-04-05 11:35:00,83.59,83.67,83.54,83.66,16627.0,61.9374,61.9967,61.9004,61.9893,16627.0
2016-04-05 11:40:00,83.65,83.66,83.57,83.6,27735.0,61.9819,61.9893,61.9226,61.9448,27735.0
2016-04-05 11:45:00,83.57,83.63,83.5,83.57,9668.0,61.9226,61.967,61.8707,61.9226,9668.0
2016-04-05 11:50:00,83.59,83.67,83.56,83.65,26174.0,61.9374,61.9967,61.9152,61.9819,26174.0
2016-04-05 11:55:00,83.65,83.74,83.58,83.73,25211.0,61.9819,62.0486,61.93,62.0411,25211.0
2016-04-05 12:00:00,83.71,83.84,83.68,83.75,15797.0,62.0263,62.1227,62.0041,62.056,15797.0
2016-04-05 12:05:00,83.78,83.78,83.65,83.65,13312.0,62.0782,62.0782,61.9819,61.9819,13312.0
2016-04-05 12:10:00,83.68,83.76,83.67,83.75,17777.0,62.0041,62.0634,61.9967,62.056,17777.0
2016-04-05 12:15:00,83.75,83.76,83.56,83.6,9832.0,62.056,62.0634,61.9152,61.9448,9832.0
2016-04-05 12:20:00,83.59,83.64,83.53,83.61,25858.0,61.9374,61.9745,61.893,61.9522,25858.0
2016-04-05 12:25:00,83.61,83.66,83.54,83.61,10237.0,61.9522,61.9893,61.9004,61.9522,10237.0
2016-04-05 12:30:00,83.61,83.69,83.58,83.64,16669.0,61.9522,62.0115,61.93,61.9745,16669.0
2016-04-05 12:35:00,83.64,83.75,83.64,83.75,18606.0,61.9745,62.056,61.9745,62.056,18606.0
2016-04-05 12:40:00,83.74,83.74,83.62,83.63,14894.0,62.0486,62.0486,61.9596,61.967,14894.0
2016-04-05 12:45:00,83.63,83.7,83.57,83.57,11292.0,61.967,62.0189,61.9226,61.9226,11292.0
2016-04-05 12:50:00,83.6,83.62,83.53,83.57,6699.0,61.9448,61.9596,61.893,61.9226,6699.0
2016-04-05 12:55:00,83.57,83.63,83.54,83.56,7844.0,61.9226,61.967,61.9004,61.9152,7844.0
2016-04-05 13:00:00,83.57,83.64,83.45,83.54,18239.0,61.9226,61.9745,61.8337,61.9004,18239.0
2016-04-05 13:05:00,83.54,83.55,83.47,83.47,16226.0,61.9004,61.9078,61.8485,61.8485,16226.0
2016-04-05 13:10:00,83.45,83.65,83.45,83.65,11745.0,61.8337,61.9819,61.8337,61.9819,11745.0
2016-04-05 13:15:00,83.66,83.67,83.6,83.61,9775.0,61.9893,61.9967,61.9448,61.9522,9775.0
2016-04-05 13:20:00,83.62,83.7,83.57,83.67,9641.0,61.9596,62.0189,61.9226,61.9967,9641.0
2016-04-05 13:25:00,83.67,83.72,83.66,83.67,34759.0,61.9967,62.0337,61.9893,61.9967,34759.0
2016-04-05 13:30:00,83.68,83.69,83.56,83.56,14831.0,62.0041,62.0115,61.9152,61.9152,14831.0
2016-04-05 13:35:00,83.58,83.65,83.54,83.55,16955.0,61.93,61.9819,61.9004,61.9078,16955.0
2016-04-05 13:40:00,83.57,83.62,83.45,83.47,19545.0,61.9226,61.9596,61.8337,61.8485,19545.0
2016-04-05 13:45:00,83.48,83.5,83.43,83.45,14291.0,61.8559,61.8707,61.8189,61.8337,14291.0
2016-04-05 13:50:00,83.44,83.64,83.43,83.64,16616.0,61.8263,61.9745,61.8189,61.9745,16616.0
2016-04-05 13:55:00,83.63,83.64,83.56,83.59,14035.0,61.967,61.9745,61.9152,61.9374,14035.0
2016-04-05 14:00:00,83.58,83.63,83.57,83.63,12459.0,61.93,61.967,61.9226,61.967,12459.0
2016-04-05 14:05:00,83.62,83.64,83.58,83.59,14137.0,61.9596,61.9745,61.93,61.9374,14137.0
2016-04-05 14:10:00,83.6,83.6,83.49,83.51,38262.0,61.9448,61.9448,61.8633,61.8781,38262.0
2016-04-05 14:15:00,83.5,83.56,83.48,83.56,11333.0,61.8707,61.9152,61.8559,61.9152,11333.0
2016-04-05 14:20:00,83.57,83.57,83.46,83.48,13832.0,61.9226,61.9226,61.8411,61.8559,13832.0
2016-04-05 14:25:00,83.49,83.57,83.47,83.55,17737.0,61.8633,61.9226,61.8485,61.9078,17737.0
2016-04-05 14:30:00,83.55,83.65,83.55,83.64,12820.0,61.9078,61.9819,61.9078,61.9745,12820.0
2016-04-05 14:35:00,83.64,83.66,83.56,83.56,18426.0,61.9745,61.9893,61.9152,61.9152,18426.0
2016-04-05 14:40:00,83.57,83.61,83.5,83.51,16585.0,61.9226,61.9522,61.8707,61.8781,16585.0
2016-04-05 14:45:00,83.51,83.51,83.46,83.47,21344.0,61.8781,61.8781,61.8411,61.8485,21344.0
2016-04-05 14:50:00,83.48,83.55,83.45,83.52,17821.0,61.8559,61.9078,61.8337,61.8855,17821.0
2016-04-05 14:55:00,83.51,83.53,83.43,83.47,21511.0,61.8781,61.893,61.8189,61.8485,21511.0
2016-04-05 15:00:00,83.46,83.48,83.4,83.42,25842.0,61.8411,61.8559,61.7966,61.8114,25842.0
2016-04-05 15:05:00,83.42,83.43,83.25,83.26,36631.0,61.8114,61.8189,61.6855,61.6929,36631.0
2016-04-05 15:10:00,83.27,83.27,83.16,83.23,41887.0,61.7003,61.7003,61.6188,61.6707,41887.0
2016-04-05 15:15:00,83.23,83.28,83.17,83.19,33261.0,61.6707,61.7077,61.6262,61.641,33261.0
2016-04-05 15:20:00,83.2,83.23,83.11,83.12,49487.0,61.6484,61.6707,61.5817,61.5892,49487.0
2016-04-05 15:25:00,83.12,83.17,83.09,83.13,41385.0,61.5892,61.6262,61.5669,61.5966,41385.0
2016-04-05 15:30:00,83.12,83.17,83.04,83.08,55068.0,61.5892,61.6262,61.5299,61.5595,55068.0
2016-04-05 15:35:00,83.08,83.09,82.97,83.0,65679.0,61.5595,61.5669,61.478,61.5002,65679.0
2016-04-05 15:40:00,83.0,83.0,82.93,82.95,72069.0,61.5002,61.5002,61.4484,61.4632,72069.0
2016-04-05 15:45:00,82.96,83.01,82.92,83.01,70744.0,61.4706,61.5076,61.441,61.5076,70744.0
2016-04-05 15:50:00,83.0,83.03,82.87,82.9,71958.0,61.5002,61.5225,61.4039,61.4261,71958.0
2016-04-05 15:55:00,82.89,82.97,82.86,82.97,143423.0,61.4187,61.478,61.3965,61.478,143423.0
2016-04-06 09:30:00,82.8,82.95,82.74,82.87,33514.0,61.352,61.4632,61.3076,61.4039,33514.0
2016-04-06 09:35:00,82.86,82.91,82.4,82.48,60514.0,61.3965,61.4336,61.0557,61.1149,60514.0
2016-04-06 09:40:00,82.49,82.5,82.3,82.42,47232.0,61.1223,61.1298,60.9816,61.0705,47232.0
2016-04-06 09:45:00,82.38,82.72,82.32,82.68,51089.0,61.0408,61.2928,60.9964,61.2631,51089.0
2016-04-06 09:50:00,82.69,82.78,82.65,82.66,23613.0,61.2705,61.3372,61.2409,61.2483,23613.0
2016-04-06 09:55:00,82.65,82.68,82.54,82.66,31532.0,61.2409,61.2631,61.1594,61.2483,31532.0
2016-04-06 10:00:00,82.67,82.92,82.64,82.87,93398.0,61.2557,61.441,61.2335,61.4039,93398.0
2016-04-06 10:05:00,82.86,82.9,82.66,82.66,55874.0,61.3965,61.4261,61.2483,61.2483,55874.0
2016-04-06 10:10:00,82.67,82.72,82.52,82.53,50291.0,61.2557,61.2928,61.1446,61.152,50291.0
2016-04-06 10:15:00,82.53,82.56,82.39,82.47,27994.0,61.152,61.1742,61.0482,61.1075,27994.0
2016-04-06 10:20:00,82.46,82.47,82.35,82.43,43226.0,61.1001,61.1075,61.0186,61.0779,43226.0
2016-04-06 10:25:00,82.43,82.61,82.39,82.57,36622.0,61.0779,61.2113,61.0482,61.1816,36622.0
2016-04-06 10:30:00,82.58,82.7,82.46,82.69,42043.0,61.189,61.2779,61.1001,61.2705,42043.0
2016-04-06 10:35:00,82.71,82.72,82.62,82.63,28171.0,61.2854,61.2928,61.2187,61.2261,28171.0
2016-04-06 10:40:00,82.62,82.89,82.62,82.84,30589.0,61.2187,61.4187,61.2187,61.3817,30589.0
2016-04-06 10:45:00,82.84,83.01,82.82,82.98,28297.0,61.3817,61.5076,61.3669,61.4854,28297.0
2016-04-06 10:50:00,83.0,83.0,82.85,82.86,26206.0,61.5002,61.5002,61.3891,61.3965,26206.0
2016-04-06 10:55:00,82.86,83.03,82.79,83.03,26056.0,61.3965,61.5225,61.3446,61.5225,26056.0
2016-04-06 11:00:00,83.06,83.12,83.0,83.06,38961.0,61.5447,61.5892,61.5002,61.5447,38961.0
2016-04-06 11:05:00,83.07,83.24,83.07,83.19,43212.0,61.5521,61.6781,61.5521,61.641,43212.0
2016-04-06 11:10:00,83.19,83.23,83.12,83.23,28844.0,61.641,61.6707,61.5892,61.6707,28844.0
2016-04-06 11:15:00,83.23,83.28,83.17,83.17,88238.0,61.6707,61.7077,61.6262,61.6262,88238.0
2016-04-06 11:20:00,83.17,83.27,83.17,83.24,25359.0,61.6262,61.7003,61.6262,61.6781,25359.0
2016-04-06 11:25:00,83.24,83.26,83.19,83.24,28310.0,61.6781,61.6929,61.641,61.6781,28310.0
2016-04-06 11:30:00,83.26,83.33,83.25,83.25,28231.0,61.6929,61.7448,61.6855,61.6855,28231.0
2016-04-06 11:35:00,83.26,83.32,83.24,83.28,33799.0,61.6929,61.7373,61.6781,61.7077,33799.0
2016-04-06 11:40:00,83.28,83.37,83.27,83.34,38194.0,61.7077,61.7744,61.7003,61.7522,38194.0
2016-04-06 11:45:00,83.34,83.41,83.34,83.39,29784.0,61.7522,61.804,61.7522,61.7892,29784.0
2016-04-06 11:50:00,83.39,83.53,83.39,83.48,46098.0,61.7892,61.893,61.7892,61.8559,46098.0
2016-04-06 11:55:00,83.49,83.5,83.36,83.44,32083.0,61.8633,61.8707,61.767,61.8263,32083.0
2016-04-06 12:00:00,83.44,83.52,83.39,83.4,40756.0,61.8263,61.8855,61.7892,61.7966,40756.0
2016-04-06 12:05:00,83.41,83.46,83.4,83.45,23441.0,61.804,61.8411,61.7966,61.8337,23441.0
2016-04-06 12:10:00,83.44,83.49,83.39,83.49,22429.0,61.8263,61.8633,61.7892,61.8633,22429.0
2016-04-06 12:15:00,83.5,83.52,83.44,83.49,25349.0,61.8707,61.8855,61.8263,61.8633,25349.0
2016-04-06 12:20:00,83.49,83.51,83.41,83.42,17437.0,61.8633,61.8781,61.804,61.8114,17437.0
2016-04-06 12:25:00,83.42,83.47,83.4,83.42,18537.0,61.8114,61.8485,61.7966,61.8114,18537.0
2016-04-06 12:30:00,83.42,83.43,83.34,83.36,23848.0,61.8114,61.8189,61.7522,61.767,23848.0
2016-04-06 12:35:00,83.35,83.43,83.35,83.4,22982.0,61.7596,61.8189,61.7596,61.7966,22982.0
2016-04-06 12:40:00,83.4,83.48,83.38,83.45,32500.0,61.7966,61.8559,61.7818,61.8337,32500.0
2016-04-06 12:45:00,83.46,83.51,83.44,83.48,20260.0,61.8411,61.8781,61.8263,61.8559,20260.0
2016-04-06 12:50:00,83.47,83.52,83.46,83.52,16818.0,61.8485,61.8855,61.8411,61.8855,16818.0
2016-04-06 12:55:00,83.52,83.52,83.46,83.46,23503.0,61.8855,61.8855,61.8411,61.8411,23503.0
2016-04-06 13:00:00,83.47,83.56,83.46,83.48,53508.0,61.8485,61.9152,61.8411,61.8559,53508.0
2016-04-06 13:05:00,83.48,83.62,83.47,83.6,27160.0,61.8559,61.9596,61.8485,61.9448,27160.0
2016-04-06 13:10:00,83.6,83.7,83.56,83.67,27439.0,61.9448,62.0189,61.9152,61.9967,27439.0
2016-04-06 13:15:00,83.66,83.67,83.6,83.67,16755.0,61.9893,61.9967,61.9448,61.9967,16755.0
2016-04-06 13:20:00,83.67,83.68,83.61,83.62,18926.0,61.9967,62.0041,61.9522,61.9596,18926.0
2016-04-06 13:25:00,83.62,83.68,83.61,83.65,23754.0,61.9596,62.0041,61.9522,61.9819,23754.0
2016-04-06 13:30:00,83.64,83.67,83.62,83.66,37471.0,61.9745,61.9967,61.9596,61.9893,37471.0
2016-04-06 13:35:00,83.66,83.69,83.62,83.62,25719.0,61.9893,62.0115,61.9596,61.9596,25719.0
2016-04-06 13:40:00,83.62,83.69,83.62,83.64,11632.0,61.9596,62.0115,61.9596,61.9745,11632.0
2016-04-06 13:45:00,83.64,83.71,83.63,83.66,16357.0,61.9745,62.0263,61.967,61.9893,16357.0
2016-04-06 13:50:00,83.66,83.68,83.59,83.59,12440.0,61.9893,62.0041,61.9374,61.9374,12440.0
2016-04-06 13:55:00,83.59,83.64,83.51,83.51,20935.0,61.9374,61.9745,61.8781,61.8781,20935.0
2016-04-06 14:00:00,83.51,83.68,83.47,83.57,58519.0,61.8781,62.0041,61.8485,61.9226,58519.0
2016-04-06 14:05:00,83.55,83.6,83.49,83.51,19917.0,61.9078,61.9448,61.8633,61.8781,19917.0
2016-04-06 14:10:00,83.51,83.52,83.26,83.32,44809.0,61.8781,61.8855,61.6929,61.7373,44809.0
2016-04-06 14:15:00,83.33,83.45,83.26,83.45,22194.0,61.7448,61.8337,61.6929,61.8337,22194.0
2016-04-06 14:20:00,83.46,83.54,83.39,83.41,18842.0,61.8411,61.9004,61.7892,61.804,18842.0
2016-04-06 14:25:00,83.41,83.44,83.33,83.38,16746.0,61.804,61.8263,61.7448,61.7818,16746.0
2016-04-06 14:30:00,83.38,83.46,83.33,83.33,20478.0,61.7818,61.8411,61.7448,61.7448,20478.0
2016-04-06 14:35:00,83.33,83.35,83.14,83.14,26509.0,61.7448,61.7596,61.604,61.604,26509.0
2016-04-06 14:40:00,83.14,83.24,83.14,83.21,20213.0,61.604,61.6781,61.604,61.6558,20213.0
2016-04-06 14:45:00,83.22,83.31,83.21,83.3,35943.0,61.6633,61.7299,61.6558,61.7225,35943.0
2016-04-06 14:50:00,83.29,83.34,83.27,83.28,20698.0,61.7151,61.7522,61.7003,61.7077,20698.0
2016-04-06 14:55:00,83.29,83.51,83.29,83.46,36512.0,61.7151,61.8781,61.7151,61.8411,36512.0
2016-04-06 15:00:00,83.47,83.73,83.43,83.7,32329.0,61.8485,62.0411,61.8189,62.0189,32329.0
2016-04-06 15:05:00,83.7,83.76,83.65,83.73,22757.0,62.0189,62.0634,61.9819,62.0411,22757.0
2016-04-06 15:10:00,83.73,83.76,83.65,83.65,17623.0,62.0411,62.0634,61.9819,61.9819,17623.0
2016-04-06 15:15:00,83.65,83.79,83.6,83.79,21601.0,61.9819,62.0856,61.9448,62.0856,21601.0
2016-04-06 15:20:00,83.79,83.81,83.73,83.73,18910.0,62.0856,62.1004,62.0411,62.0411,18910.0
2016-04-06 15:25:00,83.72,83.77,83.69,83.75,29639.0,62.0337,62.0708,62.0115,62.056,29639.0
2016-04-06 15:30:00,83.75,83.79,83.71,83.71,30482.0,62.056,62.0856,62.0263,62.0263,30482.0
2016-04-06 15:35:00,83.72,83.75,83.66,83.66,42107.0,62.0337,62.056,61.9893,61.9893,42107.0
2016-04-06 15:40:00,83.66,83.77,83.66,83.75,47477.0,61.9893,62.0708,61.9893,62.056,47477.0
2016-04-06 15:45:00,83.74,83.79,83.71,83.79,52011.0,62.0486,62.0856,62.0263,62.0856,52011.0
2016-04-06 15:50:00,83.78,83.82,83.75,83.81,57173.0,62.0782,62.1078,62.056,62.1004,57173.0
2016-04-06 15:55:00,83.8,83.83,83.77,83.79,113393.0,62.093,62.1152,62.0708,62.0856,113393.0
2016-04-07 09:30:00,82.97,83.1,82.71,82.95,34617.0,61.478,61.5743,61.2854,61.4632,34617.0
2016-04-07 09:35:00,82.89,83.01,82.77,82.85,45719.0,61.4187,61.5076,61.3298,61.3891,45719.0
2016-04-07 09:40:00,82.88,82.93,82.77,82.87,52368.0,61.4113,61.4484,61.3298,61.4039,52368.0
2016-04-07 09:45:00,82.87,82.87,82.72,82.78,41156.0,61.4039,61.4039,61.2928,61.3372,41156.0
2016-04-07 09:50:00,82.78,82.8,82.65,82.67,39622.0,61.3372,61.352,61.2409,61.2557,39622.0
2016-04-07 09:55:00,82.68,82.8,82.62,82.73,27797.0,61.2631,61.352,61.2187,61.3002,27797.0
2016-04-07 10:00:00,82.74,82.75,82.61,82.71,31192.0,61.3076,61.315,61.2113,61.2854,31192.0
2016-04-07 10:05:00,82.71,82.78,82.65,82.76,32617.0,61.2854,61.3372,61.2409,61.3224,32617.0
2016-04-07 10:10:00,82.74,82.74,82.49,82.51,35107.0,61.3076,61.3076,61.1223,61.1372,35107.0
2016-04-07 10:15:00,82.51,82.51,82.41,82.42,41069.0,61.1372,61.1372,61.0631,61.0705,41069.0
2016-04-07 10:20:00,82.42,82.46,82.37,82.45,22576.0,61.0705,61.1001,61.0334,61.0927,22576.0
2016-04-07 10:25:00,82.46,82.52,82.34,82.37,34031.0,61.1001,61.1446,61.0112,61.0334,34031.0
2016-04-07 10:30:00,82.37,82.55,82.34,82.48,47607.0,61.0334,61.1668,61.0112,61.1149,47607.0
2016-04-07 10:35:00,82.49,82.53,82.37,82.53,32165.0,61.1223,61.152,61.0334,61.152,32165.0
2016-04-07 10:40:00,82.53,82.53,82.31,82.33,26074.0,61.152,61.152,60.989,61.0038,26074.0
2016-04-07 10:45:00,82.31,82.43,82.29,82.42,22842.0,60.989,61.0779,60.9742,61.0705,22842.0
2016-04-07 10:50:00,82.42,82.46,82.33,82.45,24256.0,61.0705,61.1001,61.0038,61.0927,24256.0
2016-04-07 10:55:00,82.44,82.45,82.37,82.43,24617.0,61.0853,61.0927,61.0334,61.0779,24617.0
2016-04-07 11:00:00,82.42,82.42,82.25,82.33,25748.0,61.0705,61.0705,60.9445,61.0038,25748.0
2016-04-07 11:05:00,82.33,82.44,82.31,82.32,25651.0,61.0038,61.0853,60.989,60.9964,25651.0
2016-04-07 11:10:00,82.33,82.45,82.33,82.44,16506.0,61.0038,61.0927,61.0038,61.0853,16506.0
2016-04-07 11:15:00,82.43,82.49,82.38,82.44,11134.0,61.0779,61.1223,61.0408,61.0853,11134.0
2016-04-07 11:20:00,82.42,82.42,82.29,82.35,23627.0,61.0705,61.0705,60.9742,61.0186,23627.0
2016-04-07 11:25:00,82.35,82.39,82.31,82.38,17824.0,61.0186,61.0482,60.989,61.0408,17824.0
2016-04-07 11:30:00,82.38,82.41,82.36,82.39,18710.0,61.0408,61.0631,61.026,61.0482,18710.0
2016-04-07 11:35:00,82.4,82.45,82.35,82.36,13270.0,61.0557,61.0927,61.0186,61.026,13270.0
2016-04-07 11:40:00,82.35,82.42,82.28,82.42,18697.0,61.0186,61.0705,60.9667,61.0705,18697.0
2016-04-07 11:45:00,82.41,82.51,82.39,82.48,13706.0,61.0631,61.1372,61.0482,61.1149,13706.0
2016-04-07 11:50:00,82.49,82.5,82.42,82.45,19081.0,61.1223,61.1298,61.0705,61.0927,19081.0
2016-04-07 11:55:00,82.43,82.46,82.4,82.43,19253.0,61.0779,61.1001,61.0557,61.0779,19253.0
2016-04-07 12:00:00,82.42,82.48,82.39,82.41,15487.0,61.0705,61.1149,61.0482,61.0631,15487.0
2016-04-07 12:05:00,82.4,82.43,82.34,82.36,19377.0,61.0557,61.0779,61.0112,61.026,19377.0
2016-04-07 12:10:00,82.35,82.36,82.32,82.33,7039.0,61.0186,61.026,60.9964,61.0038,7039.0
2016-04-07 12:15:00,82.32,82.32,82.18,82.18,26166.0,60.9964,60.9964,60.8926,60.8926,26166.0
2016-04-07 12:20:00,82.21,82.23,82.16,82.18,16393.0,60.9149,60.9297,60.8778,60.8926,16393.0
2016-04-07 12:25:00,82.18,82.29,82.15,82.22,33403.0,60.8926,60.9742,60.8704,60.9223,33403.0
2016-04-07 12:30:00,82.23,82.24,82.1,82.11,15935.0,60.9297,60.9371,60.8334,60.8408,15935.0
2016-04-07 12:35:00,82.11,82.16,82.07,82.14,31060.0,60.8408,60.8778,60.8111,60.863,31060.0
2016-04-07 12:40:00,82.13,82.14,82.02,82.04,36287.0,60.8556,60.863,60.7741,60.7889,36287.0
2016-04-07 12:45:00,82.03,82.14,82.01,82.14,22997.0,60.7815,60.863,60.7667,60.863,22997.0
2016-04-07 12:50:00,82.13,82.13,82.08,82.1,27981.0,60.8556,60.8556,60.8185,60.8334,27981.0
2016-04-07 12:55:00,82.1,82.14,82.08,82.13,21151.0,60.8334,60.863,60.8185,60.8556,21151.0
2016-04-07 13:00:00,82.12,82.18,82.1,82.17,25902.0,60.8482,60.8926,60.8334,60.8852,25902.0
2016-04-07 13:05:00,82.17,82.19,82.14,82.15,16511.0,60.8852,60.9001,60.863,60.8704,16511.0
2016-04-07 13:10:00,82.15,82.22,82.13,82.22,19446.0,60.8704,60.9223,60.8556,60.9223,19446.0
2016-04-07 13:15:00,82.24,82.26,82.16,82.17,15389.0,60.9371,60.9519,60.8778,60.8852,15389.0
2016-04-07 13:20:00,82.17,82.18,82.11,82.12,24101.0,60.8852,60.8926,60.8408,60.8482,24101.0
2016-04-07 13:25:00,82.11,82.16,82.1,82.15,18695.0,60.8408,60.8778,60.8334,60.8704,18695.0
2016-04-07 13:30:00,82.16,82.19,82.12,82.15,25644.0,60.8778,60.9001,60.8482,60.8704,25644.0
2016-04-07 13:35:00,82.15,82.16,82.13,82.15,36441.0,60.8704,60.8778,60.8556,60.8704,36441.0
2016-04-07 13:40:00,82.14,82.16,82.11,82.15,52256.0,60.863,60.8778,60.8408,60.8704,52256.0
2016-04-07 13:45:00,82.15,82.15,81.93,81.93,93825.0,60.8704,60.8704,60.7074,60.7074,93825.0
2016-04-07 13:50:00,81.95,81.95,81.78,81.81,31222.0,60.7222,60.7222,60.5963,60.6185,31222.0
2016-04-07 13:55:00,81.81,81.82,81.76,81.77,17163.0,60.6185,60.6259,60.5814,60.5888,17163.0
2016-04-07 14:00:00,81.76,81.77,81.7,81.72,22858.0,60.5814,60.5888,60.537,60.5518,22858.0
2016-04-07 14:05:00,81.71,81.73,81.57,81.6,19498.0,60.5444,60.5592,60.4407,60.4629,19498.0
2016-04-07 14:10:00,81.58,81.6,81.51,81.52,20093.0,60.4481,60.4629,60.3962,60.4036,20093.0
2016-04-07 14:15:00,81.5,81.5,81.32,81.32,20361.0,60.3888,60.3888,60.2554,60.2554,20361.0
2016-04-07 14:20:00,81.31,81.49,81.31,81.48,18254.0,60.248,60.3814,60.248,60.374,18254.0
2016-04-07 14:25:00,81.48,81.5,81.36,81.5,18140.0,60.374,60.3888,60.2851,60.3888,18140.0
2016-04-07 14:30:00,81.48,81.57,81.48,81.57,17492.0,60.374,60.4407,60.374,60.4407,17492.0
2016-04-07 14:35:00,81.58,81.58,81.46,81.46,17315.0,60.4481,60.4481,60.3591,60.3591,17315.0
2016-04-07 14:40:00,81.45,81.47,81.27,81.28,25753.0,60.3517,60.3666,60.2184,60.2258,25753.0
2016-04-07 14:45:00,81.28,81.28,81.17,81.18,20934.0,60.2258,60.2258,60.1443,60.1517,20934.0
2016-04-07 14:50:00,81.17,81.21,81.07,81.19,31361.0,60.1443,60.1739,60.0702,60.1591,31361.0
2016-04-07 14:55:00,81.18,81.21,81.06,81.09,18187.0,60.1517,60.1739,60.0628,60.085,18187.0
2016-04-07 15:00:00,81.09,81.16,81.07,81.08,44993.0,60.085,60.1369,60.0702,60.0776,44993.0
2016-04-07 15:05:00,81.1,81.35,81.09,81.35,45216.0,60.0924,60.2776,60.085,60.2776,45216.0
2016-04-07 15:10:00,81.37,81.52,81.36,81.48,36692.0,60.2925,60.4036,60.2851,60.374,36692.0
2016-04-07 15:15:00,81.5,81.5,81.41,81.42,49186.0,60.3888,60.3888,60.3221,60.3295,49186.0
2016-04-07 15:20:00,81.42,81.49,81.4,81.49,36013.0,60.3295,60.3814,60.3147,60.3814,36013.0
2016-04-07 15:25:00,81.49,81.52,81.44,81.47,33612.0,60.3814,60.4036,60.3443,60.3666,33612.0
2016-04-07 15:30:00,81.47,81.52,81.41,81.5,36395.0,60.3666,60.4036,60.3221,60.3888,36395.0
2016-04-07 15:35:00,81.5,81.52,81.37,81.4,48429.0,60.3888,60.4036,60.2925,60.3147,48429.0
2016-04-07 15:40:00,81.41,81.43,81.38,81.41,49390.0,60.3221,60.3369,60.2999,60.3221,49390.0
2016-04-07 15:45:00,81.42,81.51,81.41,81.48,55172.0,60.3295,60.3962,60.3221,60.374,55172.0
2016-04-07 15:50:00,81.48,81.48,81.4,81.42,91912.0,60.374,60.374,60.3147,60.3295,91912.0
2016-04-07 15:55:00,81.43,81.59,81.4,81.53,327267.0,60.3369,60.4555,60.3147,60.411,327267.0
2016-04-08 09:30:00,81.96,82.22,81.94,82.21,27098.0,60.7296,60.9223,60.7148,60.9149,27098.0
2016-04-08 09:35:00,82.22,82.27,81.93,82.11,42648.0,60.9223,60.9593,60.7074,60.8408,42648.0
2016-04-08 09:40:00,82.09,82.4,82.04,82.2,39147.0,60.826,61.0557,60.7889,60.9075,39147.0
2016-04-08 09:45:00,82.23,82.31,82.16,82.23,90303.0,60.9297,60.989,60.8778,60.9297,90303.0
2016-04-08 09:50:00,82.25,82.5,82.24,82.38,33873.0,60.9445,61.1298,60.9371,61.0408,33873.0
2016-04-08 09:55:00,82.4,82.71,82.4,82.66,19363.0,61.0557,61.2854,61.0557,61.2483,19363.0
2016-04-08 10:00:00,82.66,82.72,82.51,82.62,14059.0,61.2483,61.2928,61.1372,61.2187,14059.0
2016-04-08 10:05:00,82.62,82.76,82.62,82.71,16911.0,61.2187,61.3224,61.2187,61.2854,16911.0
2016-04-08 10:10:00,82.73,82.87,82.67,82.8,41708.0,61.3002,61.4039,61.2557,61.352,41708.0
2016-04-08 10:15:00,82.79,82.82,82.63,82.63,12071.0,61.3446,61.3669,61.2261,61.2261,12071.0
2016-04-08 10:20:00,82.65,82.7,82.54,82.63,41060.0,61.2409,61.2779,61.1594,61.2261,41060.0
2016-04-08 10:25:00,82.61,82.82,82.59,82.82,19965.0,61.2113,61.3669,61.1964,61.3669,19965.0
2016-04-08 10:30:00,82.82,82.88,82.76,82.82,21486.0,61.3669,61.4113,61.3224,61.3669,21486.0
2016-04-08 10:35:00,82.78,82.85,82.78,82.79,22767.0,61.3372,61.3891,61.3372,61.3446,22767.0
2016-04-08 10:40:00,82.8,82.9,82.79,82.88,19115.0,61.352,61.4261,61.3446,61.4113,19115.0
2016-04-08 10:45:00,82.88,82.96,82.86,82.87,15661.0,61.4113,61.4706,61.3965,61.4039,15661.0
2016-04-08 10:50:00,82.88,82.97,82.85,82.87,15302.0,61.4113,61.478,61.3891,61.4039,15302.0
2016-04-08 10:55:00,82.87,82.93,82.82,82.82,16315.0,61.4039,61.4484,61.3669,61.3669,16315.0
2016-04-08 11:00:00,82.83,82.86,82.8,82.86,12047.0,61.3743,61.3965,61.352,61.3965,12047.0
2016-04-08 11:05:00,82.88,82.94,82.82,82.82,11149.0,61.4113,61.4558,61.3669,61.3669,11149.0
2016-04-08 11:10:00,82.82,82.82,82.54,82.54,30152.0,61.3669,61.3669,61.1594,61.1594,30152.0
2016-04-08 11:15:00,82.56,82.6,82.48,82.49,30223.0,61.1742,61.2039,61.1149,61.1223,30223.0
2016-04-08 11:20:00,82.48,82.55,82.43,82.44,17665.0,61.1149,61.1668,61.0779,61.0853,17665.0
2016-04-08 11:25:00,82.45,82.47,82.36,82.43,10669.0,61.0927,61.1075,61.026,61.0779,10669.0
2016-04-08 11:30:00,82.42,82.43,82.21,82.21,15556.0,61.0705,61.0779,60.9149,60.9149,15556.0
2016-04-08 11:35:00,82.22,82.22,82.03,82.05,19860.0,60.9223,60.9223,60.7815,60.7963,19860.0
2016-04-08 11:40:00,82.05,82.06,81.99,82.05,10269.0,60.7963,60.8037,60.7519,60.7963,10269.0
2016-04-08 11:45:00,82.06,82.11,82.05,82.1,7989.0,60.8037,60.8408,60.7963,60.8334,7989.0
2016-04-08 11:50:00,82.06,82.14,82.01,82.12,10407.0,60.8037,60.863,60.7667,60.8482,10407.0
2016-04-08 11:55:00,82.14,82.2,82.12,82.2,11935.0,60.863,60.9075,60.8482,60.9075,11935.0
2016-04-08 12:00:00,82.2,82.31,82.18,82.27,48712.0,60.9075,60.989,60.8926,60.9593,48712.0
2016-04-08 12:05:00,82.24,82.31,82.19,82.31,7477.0,60.9371,60.989,60.9001,60.989,7477.0
2016-04-08 12:10:00,82.31,82.39,82.24,82.34,7697.0,60.989,61.0482,60.9371,61.0112,7697.0
2016-04-08 12:15:00,82.31,82.31,82.08,82.1,13131.0,60.989,60.989,60.8185,60.8334,13131.0
2016-04-08 12:20:00,82.09,82.12,82.04,82.08,6528.0,60.826,60.8482,60.7889,60.8185,6528.0
2016-04-08 12:25:00,82.08,82.08,81.96,81.98,9184.0,60.8185,60.8185,60.7296,60.7445,9184.0
2016-04-08 12:30:00,81.96,82.04,81.89,82.04,31733.0,60.7296,60.7889,60.6778,60.7889,31733.0
2016-04-08 12:35:00,82.05,82.09,82.03,82.06,6221.0,60.7963,60.826,60.7815,60.8037,6221.0
2016-04-08 12:40:00,82.06,82.14,82.02,82.11,9544.0,60.8037,60.863,60.7741,60.8408,9544.0
2016-04-08 12:45:00,82.12,82.15,82.07,82.08,8176.0,60.8482,60.8704,60.8111,60.8185,8176.0
2016-04-08 12:50:00,82.1,82.1,82.0,82.0,4958.0,60.8334,60.8334,60.7593,60.7593,4958.0
2016-04-08 12:55:00,82.01,82.05,81.95,82.0,8540.0,60.7667,60.7963,60.7222,60.7593,8540.0
2016-04-08 13:00:00,81.99,82.06,81.94,82.05,14153.0,60.7519,60.8037,60.7148,60.7963,14153.0
2016-04-08 13:05:00,82.05,82.05,81.92,81.94,12797.0,60.7963,60.7963,60.7,60.7148,12797.0
2016-04-08 13:10:00,81.95,81.99,81.9,81.96,11646.0,60.7222,60.7519,60.6852,60.7296,11646.0
2016-04-08 13:15:00,81.97,81.99,81.82,81.83,12893.0,60.737,60.7519,60.6259,60.6333,12893.0
2016-04-08 13:20:00,81.82,81.9,81.81,81.84,8665.0,60.6259,60.6852,60.6185,60.6407,8665.0
2016-04-08 13:25:00,81.84,81.84,81.69,81.74,9730.0,60.6407,60.6407,60.5296,60.5666,9730.0
2016-04-08 13:30:00,81.73,81.93,81.7,81.89,12501.0,60.5592,60.7074,60.537,60.6778,12501.0
2016-04-08 13:35:00,81.92,81.94,81.86,81.88,7500.0,60.7,60.7148,60.6555,60.6704,7500.0
2016-04-08 13:40:00,81.87,81.95,81.84,81.89,7928.0,60.6629,60.7222,60.6407,60.6778,7928.0
2016-04-08 13:45:00,81.88,81.91,81.82,81.84,10307.0,60.6704,60.6926,60.6259,60.6407,10307.0
2016-04-08 13:50:00,81.84,82.0,81.82,82.0,13294.0,60.6407,60.7593,60.6259,60.7593,13294.0
2016-04-08 13:55:00,82.01,82.07,81.97,82.07,17272.0,60.7667,60.8111,60.737,60.8111,17272.0
2016-04-08 14:00:00,82.07,82.07,81.93,81.93,11431.0,60.8111,60.8111,60.7074,60.7074,11431.0
2016-04-08 14:05:00,81.95,81.98,81.92,81.95,8945.0,60.7222,60.7445,60.7,60.7222,8945.0
2016-04-08 14:10:00,81.97,82.04,81.96,82.02,13033.0,60.737,60.7889,60.7296,60.7741,13033.0
2016-04-08 14:15:00,82.02,82.13,82.0,82.08,9278.0,60.7741,60.8556,60.7593,60.8185,9278.0
2016-04-08 14:20:00,82.08,82.09,81.99,82.0,12158.0,60.8185,60.826,60.7519,60.7593,12158.0
2016-04-08 14:25:00,82.01,82.07,82.0,82.04,20215.0,60.7667,60.8111,60.7593,60.7889,20215.0
2016-04-08 14:30:00,82.03,82.04,81.91,81.96,9033.0,60.7815,60.7889,60.6926,60.7296,9033.0
2016-04-08 14:35:00,81.95,82.0,81.91,81.95,13728.0,60.7222,60.7593,60.6926,60.7222,13728.0
2016-04-08 14:40:00,81.94,81.99,81.9,81.9,11750.0,60.7148,60.7519,60.6852,60.6852,11750.0
2016-04-08 14:45:00,81.9,81.93,81.83,81.85,26452.0,60.6852,60.7074,60.6333,60.6481,26452.0
2016-04-08 14:50:00,81.85,81.85,81.75,81.75,9036.0,60.6481,60.6481,60.574,60.574,9036.0
2016-04-08 14:55:00,81.74,81.8,81.68,81.79,15954.0,60.5666,60.6111,60.5222,60.6037,15954.0
2016-04-08 15:00:00,81.81,81.85,81.78,81.79,6990.0,60.6185,60.6481,60.5963,60.6037,6990.0
2016-04-08 15:05:00,81.8,81.8,81.58,81.58,16694.0,60.6111,60.6111,60.4481,60.4481,16694.0
2016-04-08 15:10:00,81.58,81.72,81.55,81.72,16474.0,60.4481,60.5518,60.4258,60.5518,16474.0
2016-04-08 15:15:00,81.73,81.8,81.64,81.68,16585.0,60.5592,60.6111,60.4925,60.5222,16585.0
2016-04-08 15:20:00,81.69,81.78,81.65,81.74,15662.0,60.5296,60.5963,60.4999,60.5666,15662.0
2016-04-08 15:25:00,81.77,81.8,81.74,81.75,22295.0,60.5888,60.6111,60.5666,60.574,22295.0
2016-04-08 15:30:00,81.75,81.78,81.66,81.67,29235.0,60.574,60.5963,60.5073,60.5148,29235.0
2016-04-08 15:35:00,81.67,81.74,81.63,81.71,22667.0,60.5148,60.5666,60.4851,60.5444,22667.0
2016-04-08 15:40:00,81.7,81.77,81.66,81.77,24882.0,60.537,60.5888,60.5073,60.5888,24882.0
2016-04-08 15:45:00,81.76,81.82,81.75,81.78,37201.0,60.5814,60.6259,60.574,60.5963,37201.0
2016-04-08 15:50:00,81.79,81.81,81.72,81.8,48246.0,60.6037,60.6185,60.5518,60.6111,48246.0
2016-04-08 15:55:00,81.8,81.82,81.71,81.82,100294.0,60.6111,60.6259,60.5444,60.6259,100294.0
2016-04-11 09:30:00,82.36,82.47,82.04,82.3,25142.0,61.026,61.1075,60.7889,60.9816,25142.0
2016-04-11 09:35:00,82.29,82.53,82.29,82.45,30443.0,60.9742,61.152,60.9742,61.0927,30443.0
2016-04-11 09:40:00,82.45,82.67,82.36,82.5,37640.0,61.0927,61.2557,61.026,61.1298,37640.0
2016-04-11 09:45:00,82.54,82.68,82.52,82.62,28671.0,61.1594,61.2631,61.1446,61.2187,28671.0
2016-04-11 09:50:00,82.63,82.87,82.61,82.85,27941.0,61.2261,61.4039,61.2113,61.3891,27941.0
2016-04-11 09:55:00,82.84,82.94,82.75,82.91,18437.0,61.3817,61.4558,61.315,61.4336,18437.0
2016-04-11 10:00:00,82.92,82.97,82.75,82.75,28182.0,61.441,61.478,61.315,61.315,28182.0
2016-04-11 10:05:00,82.78,82.95,82.78,82.88,25114.0,61.3372,61.4632,61.3372,61.4113,25114.0
2016-04-11 10:10:00,82.88,83.06,82.88,83.01,35363.0,61.4113,61.5447,61.4113,61.5076,35363.0
2016-04-11 10:15:00,83.02,83.08,82.94,82.96,18152.0,61.5151,61.5595,61.4558,61.4706,18152.0
2016-04-11 10:20:00,82.97,82.97,82.81,82.88,15514.0,61.478,61.478,61.3595,61.4113,15514.0
2016-04-11 10:25:00,82.88,82.96,82.79,82.81,14738.0,61.4113,61.4706,61.3446,61.3595,14738.0
2016-04-11 10:30:00,82.8,82.85,82.65,82.72,9990.0,61.352,61.3891,61.2409,61.2928,9990.0
2016-04-11 10:35:00,82.71,82.71,82.59,82.66,7598.0,61.2854,61.2854,61.1964,61.2483,7598.0
2016-04-11 10:40:00,82.67,82.68,82.43,82.49,14831.0,61.2557,61.2631,61.0779,61.1223,14831.0
2016-04-11 10:45:00,82.48,82.48,82.31,82.36,9657.0,61.1149,61.1149,60.989,61.026,9657.0
2016-04-11 10:50:00,82.36,82.44,82.33,82.42,14140.0,61.026,61.0853,61.0038,61.0705,14140.0
2016-04-11 10:55:00,82.43,82.49,82.3,82.32,22596.0,61.0779,61.1223,60.9816,60.9964,22596.0
2016-04-11 11:00:00,82.31,82.34,82.25,82.31,38398.0,60.989,61.0112,60.9445,60.989,38398.0
2016-04-11 11:05:00,82.3,82.37,82.26,82.36,33460.0,60.9816,61.0334,60.9519,61.026,33460.0
2016-04-11 11:10:00,82.36,82.42,82.29,82.35,24304.0,61.026,61.0705,60.9742,61.0186,24304.0
2016-04-11 11:15:00,82.37,82.38,82.27,82.32,17262.0,61.0334,61.0408,60.9593,60.9964,17262.0
2016-04-11 11:20:00,82.33,82.33,82.28,82.31,6989.0,61.0038,61.0038,60.9667,60.989,6989.0
2016-04-11 11:25:00,82.32,82.35,82.2,82.31,12113.0,60.9964,61.0186,60.9075,60.989,12113.0
2016-04-11 11:30:00,82.28,82.28,81.99,81.99,16655.0,60.9667,60.9667,60.7519,60.7519,16655.0
2016-04-11 11:35:00,82.03,82.13,81.99,82.03,13796.0,60.7815,60.8556,60.7519,60.7815,13796.0
2016-04-11 11:40:00,82.03,82.1,81.95,81.98,11653.0,60.7815,60.8334,60.7222,60.7445,11653.0
2016-04-11 11:45:00,81.98,82.06,81.95,82.05,8369.0,60.7445,60.8037,60.7222,60.7963,8369.0
2016-04-11 11:50:00,82.04,82.11,82.0,82.1,8140.0,60.7889,60.8408,60.7593,60.8334,8140.0
2016-04-11 11:55:00,82.09,82.28,82.07,82.28,9692.0,60.826,60.9667,60.8111,60.9667,9692.0
2016-04-11 12:00:00,82.29,82.29,82.19,82.28,16885.0,60.9742,60.9742,60.9001,60.9667,16885.0
2016-04-11 12:05:00,82.28,82.29,82.19,82.21,5400.0,60.9667,60.9742,60.9001,60.9149,5400.0
2016-04-11 12:10:00,82.19,82.37,82.17,82.36,39111.0,60.9001,61.0334,60.8852,61.026,39111.0
2016-04-11 12:15:00,82.36,82.46,82.31,82.39,34225.0,61.026,61.1001,60.989,61.0482,34225.0
2016-04-11 12:20:00,82.38,82.38,82.29,82.35,15539.0,61.0408,61.0408,60.9742,61.0186,15539.0
2016-04-11 12:25:00,82.32,82.36,82.23,82.23,6136.0,60.9964,61.026,60.9297,60.9297,6136.0
2016-04-11 12:30:00,82.25,82.3,82.15,82.15,5365.0,60.9445,60.9816,60.8704,60.8704,5365.0
2016-04-11 12:35:00,82.15,82.2,82.12,82.17,14189.0,60.8704,60.9075,60.8482,60.8852,14189.0
2016-04-11 12:40:00,82.14,82.22,82.11,82.19,8128.0,60.863,60.9223,60.8408,60.9001,8128.0
2016-04-11 12:45:00,82.18,82.34,82.14,82.34,7594.0,60.8926,61.0112,60.863,61.0112,7594.0
2016-04-11 12:50:00,82.31,82.4,82.29,82.35,11713.0,60.989,61.0557,60.9742,61.0186,11713.0
2016-04-11 12:55:00,82.35,82.41,82.35,82.41,2076.0,61.0186,61.0631,61.0186,61.0631,2076.0
2016-04-11 13:00:00,82.4,82.41,82.35,82.41,5232.0,61.0557,61.0631,61.0186,61.0631,5232.0
2016-04-11 13:05:00,82.39,82.46,82.36,82.46,3784.0,61.0482,61.1001,61.026,61.1001,3784.0
2016-04-11 13:10:00,82.43,82.55,82.43,82.54,6261.0,61.0779,61.1668,61.0779,61.1594,6261.0
2016-04-11 13:15:00,82.53,82.55,82.45,82.45,12303.0,61.152,61.1668,61.0927,61.0927,12303.0
2016-04-11 13:20:00,82.42,82.51,82.41,82.46,14000.0,61.0705,61.1372,61.0631,61.1001,14000.0
2016-04-11 13:25:00,82.46,82.47,82.35,82.37,8766.0,61.1001,61.1075,61.0186,61.0334,8766.0
2016-04-11 13:30:00,82.34,82.37,82.32,82.32,4497.0,61.0112,61.0334,60.9964,60.9964,4497.0
2016-04-11 13:35:00,82.32,82.49,82.32,82.37,12558.0,60.9964,61.1223,60.9964,61.0334,12558.0
2016-04-11 13:40:00,82.34,82.44,82.33,82.44,6171.0,61.0112,61.0853,61.0038,61.0853,6171.0
2016-04-11 13:45:00,82.46,82.46,82.34,82.41,7232.0,61.1001,61.1001,61.0112,61.0631,7232.0
2016-04-11 13:50:00,82.41,82.45,82.39,82.43,4137.0,61.0631,61.0927,61.0482,61.0779,4137.0
2016-04-11 13:55:00,82.43,82.51,82.43,82.47,7058.0,61.0779,61.1372,61.0779,61.1075,7058.0
2016-04-11 14:00:00,82.47,82.57,82.43,82.43,9504.0,61.1075,61.1816,61.0779,61.0779,9504.0
2016-04-11 14:05:00,82.44,82.46,82.36,82.39,8178.0,61.0853,61.1001,61.026,61.0482,8178.0
2016-04-11 14:10:00,82.39,82.48,82.39,82.44,6419.0,61.0482,61.1149,61.0482,61.0853,6419.0
2016-04-11 14:15:00,82.42,82.51,82.39,82.49,6060.0,61.0705,61.1372,61.0482,61.1223,6060.0
2016-04-11 14:20:00,82.49,82.54,82.44,82.44,5568.0,61.1223,61.1594,61.0853,61.0853,5568.0
2016-04-11 14:25:00,82.47,82.52,82.44,82.44,7074.0,61.1075,61.1446,61.0853,61.0853,7074.0
2016-04-11 14:30:00,82.44,82.5,82.41,82.43,8646.0,61.0853,61.1298,61.0631,61.0779,8646.0
2016-04-11 14:35:00,82.42,82.61,82.39,82.6,8500.0,61.0705,61.2113,61.0482,61.2039,8500.0
2016-04-11 14:40:00,82.6,82.61,82.47,82.48,7287.0,61.2039,61.2113,61.1075,61.1149,7287.0
2016-04-11 14:45:00,82.47,82.51,82.42,82.51,11773.0,61.1075,61.1372,61.0705,61.1372,11773.0
2016-04-11 14:50:00,82.52,82.61,82.45,82.59,31450.0,61.1446,61.2113,61.0927,61.1964,31450.0
2016-04-11 14:55:00,82.57,82.59,82.5,82.52,13267.0,61.1816,61.1964,61.1298,61.1446,13267.0
2016-04-11 15:00:00,82.56,82.59,82.47,82.47,9423.0,61.1742,61.1964,61.1075,61.1075,9423.0
2016-04-11 15:05:00,82.48,82.48,82.33,82.33,11408.0,61.1149,61.1149,61.0038,61.0038,11408.0
2016-04-11 15:10:00,82.32,82.41,82.31,82.35,9277.0,60.9964,61.0631,60.989,61.0186,9277.0
2016-04-11 15:15:00,82.33,82.35,82.28,82.33,10059.0,61.0038,61.0186,60.9667,61.0038,10059.0
2016-04-11 15:20:00,82.34,82.34,82.29,82.32,7941.0,61.0112,61.0112,60.9742,60.9964,7941.0
2016-04-11 15:25:00,82.31,82.39,82.24,82.24,10438.0,60.989,61.0482,60.9371,60.9371,10438.0
2016-04-11 15:30:00,82.25,82.27,82.18,82.21,14778.0,60.9445,60.9593,60.8926,60.9149,14778.0
2016-04-11 15:35:00,82.2,82.23,82.12,82.13,14435.0,60.9075,60.9297,60.8482,60.8556,14435.0
2016-04-11 15:40:00,82.13,82.15,82.03,82.06,23756.0,60.8556,60.8704,60.7815,60.8037,23756.0
2016-04-11 15:45:00,82.06,82.12,82.05,82.08,26992.0,60.8037,60.8482,60.7963,60.8185,26992.0
2016-04-11 15:50:00,82.08,82.11,82.01,82.08,31893.0,60.8185,60.8408,60.7667,60.8185,31893.0
2016-04-11 15:55:00,82.07,82.09,81.92,81.94,78591.0,60.8111,60.826,60.7,60.7148,78591.0
2016-04-12 09:30:00,81.94,82.46,81.94,82.41,26737.0,60.7148,61.1001,60.7148,61.0631,26737.0
2016-04-12 09:35:00,82.37,82.62,82.32,82.4,26286.0,61.0334,61.2187,60.9964,61.0557,26286.0
2016-04-12 09:40:00,82.38,82.51,82.18,82.43,19263.0,61.0408,61.1372,60.8926,61.0779,19263.0
2016-04-12 09:45:00,82.4,82.45,82.24,82.28,32358.0,61.0557,61.0927,60.9371,60.9667,32358.0
2016-04-12 09:50:00,82.26,82.27,82.13,82.13,27833.0,60.9519,60.9593,60.8556,60.8556,27833.0
2016-04-12 09:55:00,82.13,82.24,82.08,82.24,35097.0,60.8556,60.9371,60.8185,60.9371,35097.0
2016-04-12 10:00:00,82.23,82.26,82.03,82.06,60325.0,60.9297,60.9519,60.7815,60.8037,60325.0
2016-04-12 10:05:00,82.04,82.04,81.8,81.84,35208.0,60.7889,60.7889,60.6111,60.6407,35208.0
2016-04-12 10:10:00,81.83,81.94,81.76,81.79,30563.0,60.6333,60.7148,60.5814,60.6037,30563.0
2016-04-12 10:15:00,81.78,81.82,81.55,81.7,31207.0,60.5963,60.6259,60.4258,60.537,31207.0
2016-04-12 10:20:00,81.71,81.71,81.44,81.49,36764.0,60.5444,60.5444,60.3443,60.3814,36764.0
2016-04-12 10:25:00,81.51,81.7,81.5,81.65,29296.0,60.3962,60.537,60.3888,60.4999,29296.0
2016-04-12 10:30:00,81.65,81.98,81.63,81.74,58464.0,60.4999,60.7445,60.4851,60.5666,58464.0
2016-04-12 10:35:00,81.73,81.86,81.71,81.8,72007.0,60.5592,60.6555,60.5444,60.6111,72007.0
2016-04-12 10:40:00,81.81,81.96,81.81,81.96,31101.0,60.6185,60.7296,60.6185,60.7296,31101.0
2016-04-12 10:45:00,81.97,82.02,81.88,81.96,29601.0,60.737,60.7741,60.6704,60.7296,29601.0
2016-04-12 10:50:00,81.94,82.27,81.94,82.18,34314.0,60.7148,60.9593,60.7148,60.8926,34314.0
2016-04-12 10:55:00,82.21,82.39,82.21,82.34,28120.0,60.9149,61.0482,60.9149,61.0112,28120.0
2016-04-12 11:00:00,82.32,82.43,82.27,82.27,39722.0,60.9964,61.0779,60.9593,60.9593,39722.0
2016-04-12 11:05:00,82.29,82.36,82.29,82.35,41987.0,60.9742,61.026,60.9742,61.0186,41987.0
2016-04-12 11:10:00,82.35,82.41,82.26,82.27,37180.0,61.0186,61.0631,60.9519,60.9593,37180.0
2016-04-12 11:15:00,82.27,82.45,82.21,82.43,34240.0,60.9593,61.0927,60.9149,61.0779,34240.0
2016-04-12 11:20:00,82.43,82.64,82.43,82.6,31534.0,61.0779,61.2335,61.0779,61.2039,31534.0
2016-04-12 11:25:00,82.59,82.67,82.55,82.63,26721.0,61.1964,61.2557,61.1668,61.2261,26721.0
2016-04-12 11:30:00,82.63,82.66,82.51,82.53,29826.0,61.2261,61.2483,61.1372,61.152,29826.0
2016-04-12 11:35:00,82.53,82.61,82.51,82.56,17180.0,61.152,61.2113,61.1372,61.1742,17180.0
2016-04-12 11:40:00,82.57,82.64,82.54,82.62,16974.0,61.1816,61.2335,61.1594,61.2187,16974.0
2016-04-12 11:45:00,82.62,82.7,82.62,82.64,21326.0,61.2187,61.2779,61.2187,61.2335,21326.0
2016-04-12 11:50:00,82.65,82.7,82.62,82.66,16249.0,61.2409,61.2779,61.2187,61.2483,16249.0
2016-04-12 11:55:00,82.65,82.66,82.46,82.46,13832.0,61.2409,61.2483,61.1001,61.1001,13832.0
2016-04-12 12:00:00,82.45,82.49,82.39,82.39,17064.0,61.0927,61.1223,61.0482,61.0482,17064.0
2016-04-12 12:05:00,82.38,82.4,82.29,82.31,16497.0,61.0408,61.0557,60.9742,60.989,16497.0
2016-04-12 12:10:00,82.32,82.44,82.32,82.42,10089.0,60.9964,61.0853,60.9964,61.0705,10089.0
2016-04-12 12:15:00,82.4,82.51,82.4,82.46,11478.0,61.0557,61.1372,61.0557,61.1001,11478.0
2016-04-12 12:20:00,82.46,82.53,82.44,82.48,13394.0,61.1001,61.152,61.0853,61.1149,13394.0
2016-04-12 12:25:00,82.48,82.54,82.48,82.52,14482.0,61.1149,61.1594,61.1149,61.1446,14482.0
2016-04-12 12:30:00,82.51,82.63,82.51,82.56,19942.0,61.1372,61.2261,61.1372,61.1742,19942.0
2016-04-12 12:35:00,82.57,82.61,82.53,82.59,15961.0,61.1816,61.2113,61.152,61.1964,15961.0
2016-04-12 12:40:00,82.6,82.66,82.6,82.63,25323.0,61.2039,61.2483,61.2039,61.2261,25323.0
2016-04-12 12:45:00,82.62,82.66,82.51,82.57,18925.0,61.2187,61.2483,61.1372,61.1816,18925.0
2016-04-12 12:50:00,82.57,82.66,82.57,82.63,18923.0,61.1816,61.2483,61.1816,61.2261,18923.0
2016-04-12 12:55:00,82.65,82.65,82.51,82.51,16259.0,61.2409,61.2409,61.1372,61.1372,16259.0
2016-04-12 13:00:00,82.53,82.58,82.48,82.54,14699.0,61.152,61.189,61.1149,61.1594,14699.0
2016-04-12 13:05:00,82.54,82.59,82.51,82.53,18404.0,61.1594,61.1964,61.1372,61.152,18404.0
2016-04-12 13:10:00,82.53,82.56,82.47,82.48,20416.0,61.152,61.1742,61.1075,61.1149,20416.0
2016-04-12 13:15:00,82.48,82.53,82.44,82.48,21078.0,61.1149,61.152,61.0853,61.1149,21078.0
2016-04-12 13:20:00,82.47,82.56,82.45,82.55,19399.0,61.1075,61.1742,61.0927,61.1668,19399.0
2016-04-12 13:25:00,82.55,82.58,82.48,82.48,12708.0,61.1668,61.189,61.1149,61.1149,12708.0
2016-04-12 13:30:00,82.49,82.6,82.48,82.48,13789.0,61.1223,61.2039,61.1149,61.1149,13789.0
2016-04-12 13:35:00,82.48,82.49,82.34,82.35,22956.0,61.1149,61.1223,61.0112,61.0186,22956.0
2016-04-12 13:40:00,82.34,82.39,82.3,82.33,17135.0,61.0112,61.0482,60.9816,61.0038,17135.0
2016-04-12 13:45:00,82.35,82.44,82.35,82.41,16916.0,61.0186,61.0853,61.0186,61.0631,16916.0
2016-04-12 13:50:00,82.41,82.46,82.36,82.43,27330.0,61.0631,61.1001,61.026,61.0779,27330.0
2016-04-12 13:55:00,82.43,82.54,82.42,82.53,10591.0,61.0779,61.1594,61.0705,61.152,10591.0
2016-04-12 14:00:00,82.52,82.54,82.45,82.54,18143.0,61.1446,61.1594,61.0927,61.1594,18143.0
2016-04-12 14:05:00,82.53,82.57,82.4,82.4,23055.0,61.152,61.1816,61.0557,61.0557,23055.0
2016-04-12 14:10:00,82.39,82.47,82.39,82.46,21208.0,61.0482,61.1075,61.0482,61.1001,21208.0
2016-04-12 14:15:00,82.46,82.49,82.42,82.43,17975.0,61.1001,61.1223,61.0705,61.0779,17975.0
2016-04-12 14:20:00,82.44,82.45,82.37,82.44,17098.0,61.0853,61.0927,61.0334,61.0853,17098.0
2016-04-12 14:25:00,82.43,82.43,82.32,82.32,24064.0,61.0779,61.0779,60.9964,60.9964,24064.0
2016-04-12 14:30:00,82.33,82.48,82.31,82.48,21048.0,61.0038,61.1149,60.989,61.1149,21048.0
2016-04-12 14:35:00,82.47,82.56,82.46,82.52,20788.0,61.1075,61.1742,61.1001,61.1446,20788.0
2016-04-12 14:40:00,82.53,82.61,82.52,82.56,21103.0,61.152,61.2113,61.1446,61.1742,21103.0
2016-04-12 14:45:00,82.56,82.58,82.46,82.46,24534.0,61.1742,61.189,61.1001,61.1001,24534.0
2016-04-12 14:50:00,82.46,82.58,82.45,82.57,58460.0,61.1001,61.189,61.0927,61.1816,58460.0
2016-04-12 14:55:00,82.57,82.62,82.55,82.62,21771.0,61.1816,61.2187,61.1668,61.2187,21771.0
2016-04-12 15:00:00,82.61,82.79,82.61,82.79,56237.0,61.2113,61.3446,61.2113,61.3446,56237.0
2016-04-12 15:05:00,82.79,82.87,82.78,82.86,41189.0,61.3446,61.4039,61.3372,61.3965,41189.0
2016-04-12 15:10:00,82.87,82.92,82.86,82.91,37894.0,61.4039,61.441,61.3965,61.4336,37894.0
2016-04-12 15:15:00,82.91,82.96,82.89,82.96,39251.0,61.4336,61.4706,61.4187,61.4706,39251.0
2016-04-12 15:20:00,82.96,82.97,82.79,82.83,40655.0,61.4706,61.478,61.3446,61.3743,40655.0
2016-04-12 15:25:00,82.82,82.82,82.73,82.82,27853.0,61.3669,61.3669,61.3002,61.3669,27853.0
2016-04-12 15:30:00,82.82,82.92,82.81,82.91,26175.0,61.3669,61.441,61.3595,61.4336,26175.0
2016-04-12 15:35:00,82.92,82.93,82.72,82.72,46736.0,61.441,61.4484,61.2928,61.2928,46736.0
2016-04-12 15:40:00,82.72,82.86,82.72,82.8,43786.0,61.2928,61.3965,61.2928,61.352,43786.0
2016-04-12 15:45:00,82.79,82.82,82.68,82.69,71338.0,61.3446,61.3669,61.2631,61.2705,71338.0
2016-04-12 15:50:00,82.69,82.76,82.65,82.74,71463.0,61.2705,61.3224,61.2409,61.3076,71463.0
2016-04-12 15:55:00,82.74,82.94,82.7,82.88,149304.0,61.3076,61.4558,61.2779,61.4113,149304.0
2016-04-13 09:30:00,83.32,84.01,83.24,84.01,90937.0,62.107,62.6214,62.0474,62.6214,90937.0
2016-04-13 09:35:00,83.97,84.35,83.95,84.28,62360.0,62.5915,62.8748,62.5766,62.8226,62360.0
2016-04-13 09:40:00,84.27,84.44,84.24,84.33,84787.0,62.8152,62.9419,62.7928,62.8599,84787.0
2016-04-13 09:45:00,84.37,84.52,84.28,84.41,57571.0,62.8897,63.0015,62.8226,62.9195,57571.0
2016-04-13 09:50:00,84.4,84.4,84.05,84.05,82614.0,62.9121,62.9121,62.6512,62.6512,82614.0
2016-04-13 09:55:00,84.05,84.16,84.02,84.11,54739.0,62.6512,62.7332,62.6288,62.6959,54739.0
2016-04-13 10:00:00,84.11,84.11,83.98,84.04,48800.0,62.6959,62.6959,62.599,62.6437,48800.0
2016-04-13 10:05:00,84.03,84.18,84.01,84.1,34609.0,62.6363,62.7481,62.6214,62.6884,34609.0
2016-04-13 10:10:00,84.1,84.17,84.06,84.16,53163.0,62.6884,62.7406,62.6586,62.7332,53163.0
2016-04-13 10:15:00,84.17,84.21,84.1,84.16,36612.0,62.7406,62.7704,62.6884,62.7332,36612.0
2016-04-13 10:20:00,84.16,84.21,84.07,84.17,36970.0,62.7332,62.7704,62.6661,62.7406,36970.0
2016-04-13 10:25:00,84.18,84.31,84.08,84.16,14090.0,62.7481,62.845,62.6735,62.7332,14090.0
2016-04-13 10:30:00,84.19,84.24,84.11,84.15,26318.0,62.7555,62.7928,62.6959,62.7257,26318.0
2016-04-13 10:35:00,84.16,84.18,83.99,84.09,53744.0,62.7332,62.7481,62.6065,62.681,53744.0
2016-04-13 10:40:00,84.09,84.17,84.08,84.12,39549.0,62.681,62.7406,62.6735,62.7034,39549.0
2016-04-13 10:45:00,84.12,84.18,84.08,84.15,43954.0,62.7034,62.7481,62.6735,62.7257,43954.0
2016-04-13 10:50:00,84.18,84.33,84.15,84.31,36154.0,62.7481,62.8599,62.7257,62.845,36154.0
2016-04-13 10:55:00,84.31,84.38,84.2,84.22,26360.0,62.845,62.8972,62.763,62.7779,26360.0
2016-04-13 11:00:00,84.2,84.33,84.15,84.27,24760.0,62.763,62.8599,62.7257,62.8152,24760.0
2016-04-13 11:05:00,84.28,84.4,84.21,84.4,36504.0,62.8226,62.9121,62.7704,62.9121,36504.0
2016-04-13 11:10:00,84.4,84.44,84.29,84.3,36162.0,62.9121,62.9419,62.8301,62.8375,36162.0
2016-04-13 11:15:00,84.29,84.34,84.25,84.32,25068.0,62.8301,62.8673,62.8003,62.8524,25068.0
2016-04-13 11:20:00,84.32,84.42,84.28,84.35,30671.0,62.8524,62.927,62.8226,62.8748,30671.0
2016-04-13 11:25:00,84.35,84.53,84.3,84.53,34955.0,62.8748,63.009,62.8375,63.009,34955.0
2016-04-13 11:30:00,84.54,84.74,84.54,84.73,59988.0,63.0164,63.1655,63.0164,63.1581,59988.0
2016-04-13 11:35:00,84.74,84.93,84.73,84.89,52257.0,63.1655,63.3071,63.1581,63.2773,52257.0
2016-04-13 11:40:00,84.89,84.99,84.87,84.9,65953.0,63.2773,63.3519,63.2624,63.2848,65953.0
2016-04-13 11:45:00,84.9,85.02,84.9,84.93,53614.0,63.2848,63.3742,63.2848,63.3071,53614.0
2016-04-13 11:50:00,84.93,85.02,84.92,84.97,38060.0,63.3071,63.3742,63.2997,63.3369,38060.0
2016-04-13 11:55:00,84.97,85.02,84.95,84.95,46451.0,63.3369,63.3742,63.322,63.322,46451.0
2016-04-13 12:00:00,84.96,84.97,84.86,84.89,75139.0,63.3295,63.3369,63.255,63.2773,75139.0
2016-04-13 12:05:00,84.9,84.97,84.88,84.97,32946.0,63.2848,63.3369,63.2699,63.3369,32946.0
2016-04-13 12:10:00,84.97,85.07,84.96,85.03,26843.0,63.3369,63.4115,63.3295,63.3817,26843.0
2016-04-13 12:15:00,85.03,85.07,84.9,84.92,26473.0,63.3817,63.4115,63.2848,63.2997,26473.0
2016-04-13 12:20:00,84.92,84.92,84.81,84.88,24790.0,63.2997,63.2997,63.2177,63.2699,24790.0
2016-04-13 12:25:00,84.89,84.97,84.88,84.92,34471.0,63.2773,63.3369,63.2699,63.2997,34471.0
2016-04-13 12:30:00,84.92,85.01,84.89,85.0,34681.0,63.2997,63.3668,63.2773,63.3593,34681.0
2016-04-13 12:35:00,85.01,85.18,85.01,85.17,37367.0,63.3668,63.4935,63.3668,63.486,37367.0
2016-04-13 12:40:00,85.17,85.27,85.17,85.24,25721.0,63.486,63.5606,63.486,63.5382,25721.0
2016-04-13 12:45:00,85.23,85.28,85.13,85.13,26837.0,63.5308,63.568,63.4562,63.4562,26837.0
2016-04-13 12:50:00,85.13,85.15,85.02,85.04,29313.0,63.4562,63.4711,63.3742,63.3891,29313.0
2016-04-13 12:55:00,85.04,85.15,85.02,85.12,33578.0,63.3891,63.4711,63.3742,63.4488,33578.0
2016-04-13 13:00:00,85.12,85.13,84.98,84.98,30180.0,63.4488,63.4562,63.3444,63.3444,30180.0
2016-04-13 13:05:00,84.98,85.01,84.9,84.97,28119.0,63.3444,63.3668,63.2848,63.3369,28119.0
2016-04-13 13:10:00,84.97,84.97,84.88,84.89,23020.0,63.3369,63.3369,63.2699,63.2773,23020.0
2016-04-13 13:15:00,84.89,84.95,84.89,84.95,19001.0,63.2773,63.322,63.2773,63.322,19001.0
2016-04-13 13:20:00,84.94,85.0,84.91,84.99,20848.0,63.3146,63.3593,63.2922,63.3519,20848.0
2016-04-13 13:25:00,85.0,85.16,85.0,85.08,18336.0,63.3593,63.4786,63.3593,63.4189,18336.0
2016-04-13 13:30:00,85.09,85.22,85.09,85.17,25049.0,63.4264,63.5233,63.4264,63.486,25049.0
2016-04-13 13:35:00,85.16,85.19,85.12,85.18,20570.0,63.4786,63.5009,63.4488,63.4935,20570.0
2016-04-13 13:40:00,85.19,85.3,85.19,85.24,22328.0,63.5009,63.5829,63.5009,63.5382,22328.0
2016-04-13 13:45:00,85.24,85.28,85.19,85.19,15413.0,63.5382,63.568,63.5009,63.5009,15413.0
2016-04-13 13:50:00,85.2,85.35,85.2,85.29,47550.0,63.5084,63.6202,63.5084,63.5755,47550.0
2016-04-13 13:55:00,85.31,85.42,85.24,85.4,50427.0,63.5904,63.6724,63.5382,63.6575,50427.0
2016-04-13 14:00:00,85.4,85.43,85.3,85.37,34805.0,63.6575,63.6798,63.5829,63.6351,34805.0
2016-04-13 14:05:00,85.38,85.44,85.37,85.44,26186.0,63.6426,63.6873,63.6351,63.6873,26186.0
2016-04-13 14:10:00,85.43,85.51,85.3,85.31,33972.0,63.6798,63.7395,63.5829,63.5904,33972.0
2016-04-13 14:15:00,85.29,85.32,85.22,85.25,37693.0,63.5755,63.5978,63.5233,63.5457,37693.0
2016-04-13 14:20:00,85.26,85.29,85.11,85.14,20360.0,63.5531,63.5755,63.4413,63.4637,20360.0
2016-04-13 14:25:00,85.13,85.13,84.97,84.99,39472.0,63.4562,63.4562,63.3369,63.3519,39472.0
2016-04-13 14:30:00,84.99,85.14,84.98,85.13,28278.0,63.3519,63.4637,63.3444,63.4562,28278.0
2016-04-13 14:35:00,85.14,85.15,85.06,85.08,24909.0,63.4637,63.4711,63.404,63.4189,24909.0
2016-04-13 14:40:00,85.07,85.09,85.03,85.04,20422.0,63.4115,63.4264,63.3817,63.3891,20422.0
2016-04-13 14:45:00,85.04,85.05,84.96,84.98,27723.0,63.3891,63.3966,63.3295,63.3444,27723.0
2016-04-13 14:50:00,84.97,84.97,84.9,84.92,25319.0,63.3369,63.3369,63.2848,63.2997,25319.0
2016-04-13 14:55:00,84.91,85.02,84.9,84.99,20301.0,63.2922,63.3742,63.2848,63.3519,20301.0
2016-04-13 15:00:00,84.98,85.06,84.95,85.03,37426.0,63.3444,63.404,63.322,63.3817,37426.0
2016-04-13 15:05:00,85.02,85.08,84.94,85.05,33048.0,63.3742,63.4189,63.3146,63.3966,33048.0
2016-04-13 15:10:00,85.06,85.09,85.04,85.06,36827.0,63.404,63.4264,63.3891,63.404,36827.0
2016-04-13 15:15:00,85.05,85.07,85.03,85.06,20031.0,63.3966,63.4115,63.3817,63.404,20031.0
2016-04-13 15:20:00,85.05,85.1,85.04,85.06,46158.0,63.3966,63.4339,63.3891,63.404,46158.0
2016-04-13 15:25:00,85.06,85.12,85.04,85.1,36090.0,63.404,63.4488,63.3891,63.4339,36090.0
2016-04-13 15:30:00,85.1,85.2,85.08,85.2,77765.0,63.4339,63.5084,63.4189,63.5084,77765.0
2016-04-13 15:35:00,85.2,85.23,85.12,85.14,43290.0,63.5084,63.5308,63.4488,63.4637,43290.0
2016-04-13 15:40:00,85.15,85.15,85.05,85.08,65524.0,63.4711,63.4711,63.3966,63.4189,65524.0
2016-04-13 15:45:00,85.08,85.1,85.02,85.04,55918.0,63.4189,63.4339,63.3742,63.3891,55918.0
2016-04-13 15:50:00,85.04,85.09,84.98,85.0,92999.0,63.3891,63.4264,63.3444,63.3593,92999.0
2016-04-13 15:55:00,85.0,85.13,84.97,85.13,150685.0,63.3593,63.4562,63.3369,63.4562,150685.0
2016-04-14 09:30:00,83.0,84.18,82.69,84.09,155233.0,61.8685,62.7481,61.6374,62.681,155233.0
2016-04-14 09:35:00,84.13,84.67,83.81,84.6,92447.0,62.7108,63.1133,62.4723,63.0611,92447.0
2016-04-14 09:40:00,84.6,84.6,84.08,84.27,79051.0,63.0611,63.0611,62.6735,62.8152,79051.0
2016-04-14 09:45:00,84.24,84.46,84.14,84.45,84642.0,62.7928,62.9568,62.7183,62.9493,84642.0
2016-04-14 09:50:00,84.46,84.55,83.75,83.76,48498.0,62.9568,63.0239,62.4276,62.435,48498.0
2016-04-14 09:55:00,83.8,83.81,83.38,83.73,68036.0,62.4648,62.4723,62.1518,62.4126,68036.0
2016-04-14 10:00:00,83.73,83.97,83.6,83.88,48123.0,62.4126,62.5915,62.3157,62.5245,48123.0
2016-04-14 10:05:00,83.86,84.16,83.84,83.95,36673.0,62.5096,62.7332,62.4946,62.5766,36673.0
2016-04-14 10:10:00,83.92,83.97,83.75,83.77,22363.0,62.5543,62.5915,62.4276,62.4425,22363.0
2016-04-14 10:15:00,83.77,83.93,83.73,83.87,23190.0,62.4425,62.5617,62.4126,62.517,23190.0
2016-04-14 10:20:00,83.87,84.15,83.83,84.07,26285.0,62.517,62.7257,62.4872,62.6661,26285.0
2016-04-14 10:25:00,84.07,84.23,84.01,84.12,43960.0,62.6661,62.7853,62.6214,62.7034,43960.0
2016-04-14 10:30:00,84.15,84.17,83.96,84.09,28140.0,62.7257,62.7406,62.5841,62.681,28140.0
2016-04-14 10:35:00,84.11,84.14,83.88,84.01,36110.0,62.6959,62.7183,62.5245,62.6214,36110.0
2016-04-14 10:40:00,84.01,84.07,83.91,83.97,31055.0,62.6214,62.6661,62.5468,62.5915,31055.0
2016-04-14 10:45:00,83.98,84.13,83.97,84.12,39784.0,62.599,62.7108,62.5915,62.7034,39784.0
2016-04-14 10:50:00,84.11,84.48,84.08,84.42,24557.0,62.6959,62.9717,62.6735,62.927,24557.0
2016-04-14 10:55:00,84.43,84.6,84.35,84.59,49790.0,62.9344,63.0611,62.8748,63.0537,49790.0
2016-04-14 11:00:00,84.58,84.87,84.55,84.85,41121.0,63.0462,63.2624,63.0239,63.2475,41121.0
2016-04-14 11:05:00,84.86,84.98,84.74,84.98,37270.0,63.255,63.3444,63.1655,63.3444,37270.0
2016-04-14 11:10:00,84.96,85.25,84.96,85.06,88581.0,63.3295,63.5457,63.3295,63.404,88581.0
2016-04-14 11:15:00,85.07,85.51,85.0,85.44,97933.0,63.4115,63.7395,63.3593,63.6873,97933.0
2016-04-14 11:20:00,85.44,85.62,85.36,85.56,64284.0,63.6873,63.8215,63.6277,63.7767,64284.0
2016-04-14 11:25:00,85.56,85.74,85.44,85.51,52898.0,63.7767,63.9109,63.6873,63.7395,52898.0
2016-04-14 11:30:00,85.52,85.89,85.47,85.89,46840.0,63.7469,64.0227,63.7096,64.0227,46840.0
2016-04-14 11:35:00,85.86,85.88,85.76,85.79,19817.0,64.0004,64.0153,63.9258,63.9482,19817.0
2016-04-14 11:40:00,85.81,85.81,85.5,85.6,15935.0,63.9631,63.9631,63.732,63.8066,15935.0
2016-04-14 11:45:00,85.57,85.63,85.4,85.5,58663.0,63.7842,63.8289,63.6575,63.732,58663.0
2016-04-14 11:50:00,85.52,85.52,85.2,85.3,26204.0,63.7469,63.7469,63.5084,63.5829,26204.0
2016-04-14 11:55:00,85.27,85.28,85.05,85.15,36534.0,63.5606,63.568,63.3966,63.4711,36534.0
2016-04-14 12:00:00,85.16,85.23,85.09,85.2,27899.0,63.4786,63.5308,63.4264,63.5084,27899.0
2016-04-14 12:05:00,85.2,85.33,85.2,85.3,17781.0,63.5084,63.6053,63.5084,63.5829,17781.0
2016-04-14 12:10:00,85.28,85.42,85.27,85.4,16957.0,63.568,63.6724,63.5606,63.6575,16957.0
2016-04-14 12:15:00,85.41,85.54,85.38,85.54,22714.0,63.6649,63.7618,63.6426,63.7618,22714.0
2016-04-14 12:20:00,85.51,85.59,85.37,85.38,27026.0,63.7395,63.7991,63.6351,63.6426,27026.0
2016-04-14 12:25:00,85.38,85.4,85.2,85.24,16711.0,63.6426,63.6575,63.5084,63.5382,16711.0
2016-04-14 12:30:00,85.19,85.19,85.04,85.06,77166.0,63.5009,63.5009,63.3891,63.404,77166.0
2016-04-14 12:35:00,85.04,85.04,84.84,84.86,11311.0,63.3891,63.3891,63.24,63.255,11311.0
2016-04-14 12:40:00,84.84,85.07,84.82,85.05,20846.0,63.24,63.4115,63.2251,63.3966,20846.0
2016-04-14 12:45:00,85.02,85.05,84.82,84.83,11726.0,63.3742,63.3966,63.2251,63.2326,11726.0
2016-04-14 12:50:00,84.85,84.99,84.85,84.89,22020.0,63.2475,63.3519,63.2475,63.2773,22020.0
2016-04-14 12:55:00,84.91,84.93,84.86,84.9,17620.0,63.2922,63.3071,63.255,63.2848,17620.0
2016-04-14 13:00:00,84.89,84.91,84.71,84.76,24531.0,63.2773,63.2922,63.1431,63.1804,24531.0
2016-04-14 13:05:00,84.75,84.84,84.67,84.74,20263.0,63.173,63.24,63.1133,63.1655,20263.0
2016-04-14 13:10:00,84.71,84.71,84.58,84.65,21374.0,63.1431,63.1431,63.0462,63.0984,21374.0
2016-04-14 13:15:00,84.65,84.66,84.5,84.5,25691.0,63.0984,63.1059,62.9866,62.9866,25691.0
2016-04-14 13:20:00,84.5,84.52,84.31,84.39,39044.0,62.9866,63.0015,62.845,62.9046,39044.0
2016-04-14 13:25:00,84.37,84.39,84.28,84.36,26447.0,62.8897,62.9046,62.8226,62.8823,26447.0
2016-04-14 13:30:00,84.36,84.62,84.34,84.54,43104.0,62.8823,63.0761,62.8673,63.0164,43104.0
2016-04-14 13:35:00,84.53,84.54,84.26,84.26,25846.0,63.009,63.0164,62.8077,62.8077,25846.0
2016-04-14 13:40:00,84.28,84.31,84.22,84.31,28751.0,62.8226,62.845,62.7779,62.845,28751.0
2016-04-14 13:45:00,84.31,84.5,84.31,84.42,24423.0,62.845,62.9866,62.845,62.927,24423.0
2016-04-14 13:50:00,84.42,84.43,84.21,84.26,42916.0,62.927,62.9344,62.7704,62.8077,42916.0
2016-04-14 13:55:00,84.3,84.62,84.28,84.58,38229.0,62.8375,63.0761,62.8226,63.0462,38229.0
2016-04-14 14:00:00,84.58,84.78,84.58,84.77,30345.0,63.0462,63.1953,63.0462,63.1879,30345.0
2016-04-14 14:05:00,84.76,84.95,84.73,84.82,21580.0,63.1804,63.322,63.1581,63.2251,21580.0
2016-04-14 14:10:00,84.8,84.86,84.72,84.73,18456.0,63.2102,63.255,63.1506,63.1581,18456.0
2016-04-14 14:15:00,84.72,84.87,84.72,84.86,19101.0,63.1506,63.2624,63.1506,63.255,19101.0
2016-04-14 14:20:00,84.85,85.11,84.84,85.03,30951.0,63.2475,63.4413,63.24,63.3817,30951.0
2016-04-14 14:25:00,85.01,85.03,84.8,84.91,22291.0,63.3668,63.3817,63.2102,63.2922,22291.0
2016-04-14 14:30:00,84.9,84.99,84.89,84.9,36665.0,63.2848,63.3519,63.2773,63.2848,36665.0
2016-04-14 14:35:00,84.9,84.93,84.69,84.75,37269.0,63.2848,63.3071,63.1282,63.173,37269.0
2016-04-14 14:40:00,84.74,84.94,84.73,84.91,30439.0,63.1655,63.3146,63.1581,63.2922,30439.0
2016-04-14 14:45:00,84.9,84.92,84.74,84.74,41842.0,63.2848,63.2997,63.1655,63.1655,41842.0
2016-04-14 14:50:00,84.72,84.85,84.72,84.85,24028.0,63.1506,63.2475,63.1506,63.2475,24028.0
2016-04-14 14:55:00,84.84,85.0,84.83,84.91,23169.0,63.24,63.3593,63.2326,63.2922,23169.0
2016-04-14 15:00:00,84.92,85.02,84.9,84.97,32680.0,63.2997,63.3742,63.2848,63.3369,32680.0
2016-04-14 15:05:00,84.94,85.02,84.91,84.97,34154.0,63.3146,63.3742,63.2922,63.3369,34154.0
2016-04-14 15:10:00,84.97,84.99,84.84,84.84,36185.0,63.3369,63.3519,63.24,63.24,36185.0
2016-04-14 15:15:00,84.84,85.02,84.83,84.95,36225.0,63.24,63.3742,63.2326,63.322,36225.0
2016-04-14 15:20:00,84.96,85.05,84.96,84.98,27089.0,63.3295,63.3966,63.3295,63.3444,27089.0
2016-04-14 15:25:00,84.97,85.02,84.9,84.9,31282.0,63.3369,63.3742,63.2848,63.2848,31282.0
2016-04-14 15:30:00,84.88,84.95,84.85,84.91,48344.0,63.2699,63.322,63.2475,63.2922,48344.0
2016-04-14 15:35:00,84.89,84.96,84.84,84.85,49769.0,63.2773,63.3295,63.24,63.2475,49769.0
2016-04-14 15:40:00,84.84,84.86,84.76,84.81,62124.0,63.24,63.255,63.1804,63.2177,62124.0
2016-04-14 15:45:00,84.82,84.86,84.8,84.82,68304.0,63.2251,63.255,63.2102,63.2251,68304.0
2016-04-14 15:50:00,84.81,84.84,84.7,84.71,59518.0,63.2177,63.24,63.1357,63.1431,59518.0
2016-04-14 15:55:00,84.72,84.76,84.64,84.69,147859.0,63.1506,63.1804,63.091,63.1282,147859.0
2016-04-15 09:30:00,84.59,85.15,84.52,84.74,207830.0,63.0537,63.4711,63.0015,63.1655,207830.0
2016-04-15 09:35:00,84.75,84.75,84.52,84.61,12670.0,63.173,63.173,63.0015,63.0686,12670.0
2016-04-15 09:40:00,84.57,84.59,84.38,84.49,35113.0,63.0388,63.0537,62.8972,62.9792,35113.0
2016-04-15 09:45:00,84.53,84.61,84.41,84.47,22977.0,63.009,63.0686,62.9195,62.9642,22977.0
2016-04-15 09:50:00,84.45,84.51,84.25,84.41,24163.0,62.9493,62.9941,62.8003,62.9195,24163.0
2016-04-15 09:55:00,84.42,84.54,84.36,84.41,25596.0,62.927,63.0164,62.8823,62.9195,25596.0
2016-04-15 10:00:00,84.37,84.37,84.05,84.11,21617.0,62.8897,62.8897,62.6512,62.6959,21617.0
2016-04-15 10:05:00,84.13,84.15,84.01,84.03,21128.0,62.7108,62.7257,62.6214,62.6363,21128.0
2016-04-15 10:10:00,84.0,84.02,83.89,84.02,21405.0,62.6139,62.6288,62.5319,62.6288,21405.0
2016-04-15 10:15:00,84.02,84.03,83.8,83.87,22849.0,62.6288,62.6363,62.4648,62.517,22849.0
2016-04-15 10:20:00,83.87,83.87,83.74,83.8,56507.0,62.517,62.517,62.4201,62.4648,56507.0
2016-04-15 10:25:00,83.83,84.04,83.81,83.98,25110.0,62.4872,62.6437,62.4723,62.599,25110.0
2016-04-15 10:30:00,83.98,84.11,83.95,84.02,16226.0,62.599,62.6959,62.5766,62.6288,16226.0
2016-04-15 10:35:00,84.02,84.08,83.95,84.08,13040.0,62.6288,62.6735,62.5766,62.6735,13040.0
2016-04-15 10:40:00,84.07,84.07,83.92,83.92,7149.0,62.6661,62.6661,62.5543,62.5543,7149.0
2016-04-15 10:45:00,83.95,83.98,83.9,83.92,7402.0,62.5766,62.599,62.5394,62.5543,7402.0
2016-04-15 10:50:00,83.87,83.92,83.79,83.79,10765.0,62.517,62.5543,62.4574,62.4574,10765.0
2016-04-15 10:55:00,83.78,83.78,83.66,83.7,10779.0,62.4499,62.4499,62.3605,62.3903,10779.0
2016-04-15 11:00:00,83.68,83.98,83.67,83.94,9546.0,62.3754,62.599,62.3679,62.5692,9546.0
2016-04-15 11:05:00,83.93,84.03,83.82,84.0,19815.0,62.5617,62.6363,62.4797,62.6139,19815.0
2016-04-15 11:10:00,84.01,84.1,83.98,84.05,32801.0,62.6214,62.6884,62.599,62.6512,32801.0
2016-04-15 11:15:00,84.05,84.13,84.0,84.12,12544.0,62.6512,62.7108,62.6139,62.7034,12544.0
2016-04-15 11:20:00,84.12,84.16,84.07,84.11,9805.0,62.7034,62.7332,62.6661,62.6959,9805.0
2016-04-15 11:25:00,84.12,84.15,84.04,84.05,7529.0,62.7034,62.7257,62.6437,62.6512,7529.0
2016-04-15 11:30:00,84.07,84.23,84.01,84.21,25275.0,62.6661,62.7853,62.6214,62.7704,25275.0
2016-04-15 11:35:00,84.2,84.33,84.18,84.33,17083.0,62.763,62.8599,62.7481,62.8599,17083.0
2016-04-15 11:40:00,84.32,84.4,84.27,84.4,18140.0,62.8524,62.9121,62.8152,62.9121,18140.0
2016-04-15 11:45:00,84.4,84.41,84.34,84.35,18000.0,62.9121,62.9195,62.8673,62.8748,18000.0
2016-04-15 11:50:00,84.36,84.48,84.36,84.44,36507.0,62.8823,62.9717,62.8823,62.9419,36507.0
2016-04-15 11:55:00,84.45,84.45,84.28,84.32,13065.0,62.9493,62.9493,62.8226,62.8524,13065.0
2016-04-15 12:00:00,84.31,84.35,84.23,84.27,16731.0,62.845,62.8748,62.7853,62.8152,16731.0
2016-04-15 12:05:00,84.27,84.35,84.19,84.23,9707.0,62.8152,62.8748,62.7555,62.7853,9707.0
2016-04-15 12:10:00,84.21,84.3,84.21,84.24,6618.0,62.7704,62.8375,62.7704,62.7928,6618.0
2016-04-15 12:15:00,84.26,84.34,84.22,84.31,7880.0,62.8077,62.8673,62.7779,62.845,7880.0
2016-04-15 12:20:00,84.3,84.38,84.24,84.27,19447.0,62.8375,62.8972,62.7928,62.8152,19447.0
2016-04-15 12:25:00,84.27,84.28,84.2,84.25,7048.0,62.8152,62.8226,62.763,62.8003,7048.0
2016-04-15 12:30:00,84.27,84.28,84.13,84.17,24065.0,62.8152,62.8226,62.7108,62.7406,24065.0
2016-04-15 12:35:00,84.17,84.21,84.13,84.18,21665.0,62.7406,62.7704,62.7108,62.7481,21665.0
2016-04-15 12:40:00,84.18,84.2,84.08,84.09,20668.0,62.7481,62.763,62.6735,62.681,20668.0
2016-04-15 12:45:00,84.09,84.11,84.04,84.04,9336.0,62.681,62.6959,62.6437,62.6437,9336.0
2016-04-15 12:50:00,84.01,84.1,83.99,84.1,23728.0,62.6214,62.6884,62.6065,62.6884,23728.0
2016-04-15 12:55:00,84.11,84.16,84.08,84.12,12976.0,62.6959,62.7332,62.6735,62.7034,12976.0
2016-04-15 13:00:00,84.11,84.18,84.11,84.17,14281.0,62.6959,62.7481,62.6959,62.7406,14281.0
2016-04-15 13:05:00,84.16,84.19,84.09,84.09,14962.0,62.7332,62.7555,62.681,62.681,14962.0
2016-04-15 13:10:00,84.08,84.16,84.02,84.16,13058.0,62.6735,62.7332,62.6288,62.7332,13058.0
2016-04-15 13:15:00,84.17,84.17,84.08,84.08,13824.0,62.7406,62.7406,62.6735,62.6735,13824.0
2016-04-15 13:20:00,84.06,84.06,84.0,84.03,8550.0,62.6586,62.6586,62.6139,62.6363,8550.0
2016-04-15 13:25:00,84.03,84.1,84.01,84.1,17578.0,62.6363,62.6884,62.6214,62.6884,17578.0
2016-04-15 13:30:00,84.09,84.1,84.02,84.04,9898.0,62.681,62.6884,62.6288,62.6437,9898.0
2016-04-15 13:35:00,84.02,84.05,83.99,84.0,12872.0,62.6288,62.6512,62.6065,62.6139,12872.0
2016-04-15 13:40:00,84.0,84.04,83.93,84.04,12298.0,62.6139,62.6437,62.5617,62.6437,12298.0
2016-04-15 13:45:00,84.06,84.12,84.05,84.07,11359.0,62.6586,62.7034,62.6512,62.6661,11359.0
2016-04-15 13:50:00,84.09,84.1,84.03,84.04,8490.0,62.681,62.6884,62.6363,62.6437,8490.0
2016-04-15 13:55:00,84.05,84.06,83.98,84.03,10829.0,62.6512,62.6586,62.599,62.6363,10829.0
2016-04-15 14:00:00,84.02,84.15,84.0,84.15,16570.0,62.6288,62.7257,62.6139,62.7257,16570.0
2016-04-15 14:05:00,84.13,84.13,84.0,84.0,7150.0,62.7108,62.7108,62.6139,62.6139,7150.0
2016-04-15 14:10:00,83.98,84.01,83.87,83.87,14487.0,62.599,62.6214,62.517,62.517,14487.0
2016-04-15 14:15:00,83.87,83.92,83.83,83.92,12253.0,62.517,62.5543,62.4872,62.5543,12253.0
2016-04-15 14:20:00,83.91,84.04,83.91,84.01,7467.0,62.5468,62.6437,62.5468,62.6214,7467.0
2016-04-15 14:25:00,84.02,84.09,84.0,84.07,12706.0,62.6288,62.681,62.6139,62.6661,12706.0
2016-04-15 14:30:00,84.08,84.15,84.08,84.14,12320.0,62.6735,62.7257,62.6735,62.7183,12320.0
2016-04-15 14:35:00,84.15,84.18,84.08,84.17,12657.0,62.7257,62.7481,62.6735,62.7406,12657.0
2016-04-15 14:40:00,84.19,84.21,84.13,84.14,11900.0,62.7555,62.7704,62.7108,62.7183,11900.0
2016-04-15 14:45:00,84.12,84.16,84.1,84.16,8828.0,62.7034,62.7332,62.6884,62.7332,8828.0
2016-04-15 14:50:00,84.15,84.16,84.12,84.15,8816.0,62.7257,62.7332,62.7034,62.7257,8816.0
2016-04-15 14:55:00,84.15,84.16,84.07,84.15,11771.0,62.7257,62.7332,62.6661,62.7257,11771.0
2016-04-15 15:00:00,84.14,84.16,84.08,84.12,17064.0,62.7183,62.7332,62.6735,62.7034,17064.0
2016-04-15 15:05:00,84.12,84.12,84.04,84.04,28050.0,62.7034,62.7034,62.6437,62.6437,28050.0
2016-04-15 15:10:00,84.04,84.1,84.04,84.06,18310.0,62.6437,62.6884,62.6437,62.6586,18310.0
2016-04-15 15:15:00,84.07,84.07,84.01,84.03,11654.0,62.6661,62.6661,62.6214,62.6363,11654.0
2016-04-15 15:20:00,84.03,84.21,84.03,84.21,19933.0,62.6363,62.7704,62.6363,62.7704,19933.0
2016-04-15 15:25:00,84.19,84.23,84.17,84.19,19829.0,62.7555,62.7853,62.7406,62.7555,19829.0
2016-04-15 15:30:00,84.19,84.23,84.17,84.19,23738.0,62.7555,62.7853,62.7406,62.7555,23738.0
2016-04-15 15:35:00,84.2,84.2,84.12,84.15,27146.0,62.763,62.763,62.7034,62.7257,27146.0
2016-04-15 15:40:00,84.15,84.15,84.07,84.1,38246.0,62.7257,62.7257,62.6661,62.6884,38246.0
2016-04-15 15:45:00,84.1,84.1,84.06,84.07,38881.0,62.6884,62.6884,62.6586,62.6661,38881.0
2016-04-15 15:50:00,84.08,84.15,84.07,84.07,52915.0,62.6735,62.7257,62.6661,62.6661,52915.0
2016-04-15 15:55:00,84.07,84.22,84.06,84.12,89336.0,62.6661,62.7779,62.6586,62.7034,89336.0
2016-04-18 09:30:00,83.48,84.19,83.38,83.63,34105.0,62.2263,62.7555,62.1518,62.3381,34105.0
2016-04-18 09:35:00,83.62,83.77,83.59,83.74,8614.0,62.3307,62.4425,62.3083,62.4201,8614.0
2016-04-18 09:40:00,83.79,83.96,83.75,83.82,7459.0,62.4574,62.5841,62.4276,62.4797,7459.0
2016-04-18 09:45:00,83.77,84.25,83.77,84.17,13189.0,62.4425,62.8003,62.4425,62.7406,13189.0
2016-04-18 09:50:00,84.17,84.31,84.06,84.31,11537.0,62.7406,62.845,62.6586,62.845,11537.0
2016-04-18 09:55:00,84.26,84.42,84.24,84.3,45583.0,62.8077,62.927,62.7928,62.8375,45583.0
2016-04-18 10:00:00,84.27,84.53,84.27,84.45,9281.0,62.8152,63.009,62.8152,62.9493,9281.0
2016-04-18 10:05:00,84.47,84.62,84.43,84.43,14713.0,62.9642,63.0761,62.9344,62.9344,14713.0
2016-04-18 10:10:00,84.42,84.44,84.15,84.44,14648.0,62.927,62.9419,62.7257,62.9419,14648.0
2016-04-18 10:15:00,84.41,84.49,84.17,84.2,13554.0,62.9195,62.9792,62.7406,62.763,13554.0
2016-04-18 10:20:00,84.19,84.35,84.19,84.35,6899.0,62.7555,62.8748,62.7555,62.8748,6899.0
2016-04-18 10:25:00,84.38,84.47,84.3,84.32,5359.0,62.8972,62.9642,62.8375,62.8524,5359.0
2016-04-18 10:30:00,84.36,84.57,84.36,84.5,12503.0,62.8823,63.0388,62.8823,62.9866,12503.0
2016-04-18 10:35:00,84.48,84.49,84.24,84.25,17014.0,62.9717,62.9792,62.7928,62.8003,17014.0
2016-04-18 10:40:00,84.26,84.42,84.24,84.25,15875.0,62.8077,62.927,62.7928,62.8003,15875.0
2016-04-18 10:45:00,84.25,84.3,84.09,84.2,15654.0,62.8003,62.8375,62.681,62.763,15654.0
2016-04-18 10:50:00,84.2,84.39,84.19,84.39,10414.0,62.763,62.9046,62.7555,62.9046,10414.0
2016-04-18 10:55:00,84.38,84.48,84.33,84.36,9778.0,62.8972,62.9717,62.8599,62.8823,9778.0
2016-04-18 11:00:00,84.37,84.55,84.37,84.49,10242.0,62.8897,63.0239,62.8897,62.9792,10242.0
2016-04-18 11:05:00,84.52,84.69,84.49,84.67,13496.0,63.0015,63.1282,62.9792,63.1133,13496.0
2016-04-18 11:10:00,84.67,84.69,84.57,84.63,7952.0,63.1133,63.1282,63.0388,63.0835,7952.0
2016-04-18 11:15:00,84.64,84.78,84.64,84.76,7159.0,63.091,63.1953,63.091,63.1804,7159.0
2016-04-18 11:20:00,84.77,84.85,84.73,84.76,7378.0,63.1879,63.2475,63.1581,63.1804,7378.0
2016-04-18 11:25:00,84.74,84.75,84.58,84.63,4628.0,63.1655,63.173,63.0462,63.0835,4628.0
2016-04-18 11:30:00,84.65,84.73,84.59,84.68,12769.0,63.0984,63.1581,63.0537,63.1208,12769.0
2016-04-18 11:35:00,84.68,84.7,84.64,84.68,3850.0,63.1208,63.1357,63.091,63.1208,3850.0
2016-04-18 11:40:00,84.7,84.85,84.7,84.81,10067.0,63.1357,63.2475,63.1357,63.2177,10067.0
2016-04-18 11:45:00,84.84,85.0,84.83,84.91,31091.0,63.24,63.3593,63.2326,63.2922,31091.0
2016-04-18 11:50:00,84.92,85.04,84.91,85.01,24775.0,63.2997,63.3891,63.2922,63.3668,24775.0
2016-04-18 11:55:00,85.01,85.1,85.01,85.04,19147.0,63.3668,63.4339,63.3668,63.3891,19147.0
2016-04-18 12:00:00,85.02,85.05,84.88,84.89,14439.0,63.3742,63.3966,63.2699,63.2773,14439.0
2016-04-18 12:05:00,84.89,84.97,84.86,84.86,10545.0,63.2773,63.3369,63.255,63.255,10545.0
2016-04-18 12:10:00,84.87,84.98,84.83,84.85,5794.0,63.2624,63.3444,63.2326,63.2475,5794.0
2016-04-18 12:15:00,84.87,84.96,84.82,84.87,10150.0,63.2624,63.3295,63.2251,63.2624,10150.0
2016-04-18 12:20:00,84.89,84.97,84.88,84.88,7685.0,63.2773,63.3369,63.2699,63.2699,7685.0
2016-04-18 12:25:00,84.9,84.92,84.85,84.9,9124.0,63.2848,63.2997,63.2475,63.2848,9124.0
2016-04-18 12:30:00,84.87,84.99,84.84,84.93,22292.0,63.2624,63.3519,63.24,63.3071,22292.0
2016-04-18 12:35:00,84.91,84.93,84.85,84.89,11746.0,63.2922,63.3071,63.2475,63.2773,11746.0
2016-04-18 12:40:00,84.89,84.92,84.85,84.86,8878.0,63.2773,63.2997,63.2475,63.255,8878.0
2016-04-18 12:45:00,84.89,84.94,84.78,84.79,9777.0,63.2773,63.3146,63.1953,63.2028,9777.0
2016-04-18 12:50:00,84.79,84.87,84.77,84.81,6698.0,63.2028,63.2624,63.1879,63.2177,6698.0
2016-04-18 12:55:00,84.82,84.85,84.73,84.75,17735.0,63.2251,63.2475,63.1581,63.173,17735.0
2016-04-18 13:00:00,84.73,84.75,84.67,84.68,8380.0,63.1581,63.173,63.1133,63.1208,8380.0
2016-04-18 13:05:00,84.68,84.76,84.66,84.76,15464.0,63.1208,63.1804,63.1059,63.1804,15464.0
2016-04-18 13:10:00,84.75,84.76,84.69,84.72,20713.0,63.173,63.1804,63.1282,63.1506,20713.0
2016-04-18 13:15:00,84.72,84.79,84.66,84.67,21650.0,63.1506,63.2028,63.1059,63.1133,21650.0
2016-04-18 13:20:00,84.66,84.67,84.59,84.66,9208.0,63.1059,63.1133,63.0537,63.1059,9208.0
2016-04-18 13:25:00,84.67,84.75,84.64,84.73,15927.0,63.1133,63.173,63.091,63.1581,15927.0
2016-04-18 13:30:00,84.73,84.77,84.69,84.69,11666.0,63.1581,63.1879,63.1282,63.1282,11666.0
2016-04-18 13:35:00,84.69,84.69,84.6,84.63,8318.0,63.1282,63.1282,63.0611,63.0835,8318.0
2016-04-18 13:40:00,84.63,84.79,84.58,84.73,18116.0,63.0835,63.2028,63.0462,63.1581,18116.0
2016-04-18 13:45:00,84.73,84.75,84.69,84.73,5446.0,63.1581,63.173,63.1282,63.1581,5446.0
2016-04-18 13:50:00,84.71,84.73,84.62,84.69,10259.0,63.1431,63.1581,63.0761,63.1282,10259.0
2016-04-18 13:55:00,84.71,84.73,84.65,84.69,13182.0,63.1431,63.1581,63.0984,63.1282,13182.0
2016-04-18 14:00:00,84.7,84.7,84.57,84.63,22360.0,63.1357,63.1357,63.0388,63.0835,22360.0
2016-04-18 14:05:00,84.63,84.66,84.61,84.63,24146.0,63.0835,63.1059,63.0686,63.0835,24146.0
2016-04-18 14:10:00,84.63,84.67,84.56,84.65,16421.0,63.0835,63.1133,63.0313,63.0984,16421.0
2016-04-18 14:15:00,84.66,84.74,84.65,84.74,12019.0,63.1059,63.1655,63.0984,63.1655,12019.0
2016-04-18 14:20:00,84.75,84.84,84.75,84.8,12958.0,63.173,63.24,63.173,63.2102,12958.0
2016-04-18 14:25:00,84.78,84.83,84.67,84.7,11226.0,63.1953,63.2326,63.1133,63.1357,11226.0
2016-04-18 14:30:00,84.68,84.74,84.68,84.73,21267.0,63.1208,63.1655,63.1208,63.1581,21267.0
2016-04-18 14:35:00,84.73,84.9,84.72,84.87,28094.0,63.1581,63.2848,63.1506,63.2624,28094.0
2016-04-18 14:40:00,84.86,84.95,84.85,84.91,12568.0,63.255,63.322,63.2475,63.2922,12568.0
2016-04-18 14:45:00,84.93,84.96,84.9,84.95,24404.0,63.3071,63.3295,63.2848,63.322,24404.0
2016-04-18 14:50:00,84.95,84.99,84.88,84.91,18419.0,63.322,63.3519,63.2699,63.2922,18419.0
2016-04-18 14:55:00,84.92,84.93,84.85,84.91,11625.0,63.2997,63.3071,63.2475,63.2922,11625.0
2016-04-18 15:00:00,84.9,84.91,84.87,84.88,17086.0,63.2848,63.2922,63.2624,63.2699,17086.0
2016-04-18 15:05:00,84.87,84.89,84.77,84.78,19089.0,63.2624,63.2773,63.1879,63.1953,19089.0
2016-04-18 15:10:00,84.79,84.87,84.79,84.83,15897.0,63.2028,63.2624,63.2028,63.2326,15897.0
2016-04-18 15:15:00,84.84,84.9,84.83,84.87,15180.0,63.24,63.2848,63.2326,63.2624,15180.0
2016-04-18 15:20:00,84.87,84.87,84.8,84.82,18848.0,63.2624,63.2624,63.2102,63.2251,18848.0
2016-04-18 15:25:00,84.82,84.88,84.8,84.86,17622.0,63.2251,63.2699,63.2102,63.255,17622.0
2016-04-18 15:30:00,84.86,84.94,84.85,84.94,17937.0,63.255,63.3146,63.2475,63.3146,17937.0
2016-04-18 15:35:00,84.94,84.99,84.91,84.92,29809.0,63.3146,63.3519,63.2922,63.2997,29809.0
2016-04-18 15:40:00,84.93,85.0,84.93,84.97,37649.0,63.3071,63.3593,63.3071,63.3369,37649.0
2016-04-18 15:45:00,84.97,85.02,84.96,84.97,49808.0,63.3369,63.3742,63.3295,63.3369,49808.0
2016-04-18 15:50:00,84.97,84.97,84.93,84.95,58183.0,63.3369,63.3369,63.3071,63.322,58183.0
2016-04-18 15:55:00,84.94,84.99,84.9,84.99,99267.0,63.3146,63.3519,63.2848,63.3519,99267.0
2016-04-19 09:30:00,85.37,85.52,85.1,85.38,31410.0,63.6351,63.7469,63.4339,63.6426,31410.0
2016-04-19 09:35:00,85.32,85.66,85.31,85.54,28011.0,63.5978,63.8513,63.5904,63.7618,28011.0
2016-04-19 09:40:00,85.57,85.84,85.57,85.79,28243.0,63.7842,63.9854,63.7842,63.9482,28243.0
2016-04-19 09:45:00,85.79,85.94,85.75,85.79,14974.0,63.9482,64.06,63.9184,63.9482,14974.0
2016-04-19 09:50:00,85.8,85.84,85.68,85.8,6286.0,63.9556,63.9854,63.8662,63.9556,6286.0
2016-04-19 09:55:00,85.82,85.95,85.7,85.92,8727.0,63.9705,64.0674,63.8811,64.0451,8727.0
2016-04-19 10:00:00,85.92,85.94,85.81,85.81,23165.0,64.0451,64.06,63.9631,63.9631,23165.0
2016-04-19 10:05:00,85.82,86.1,85.75,86.0,23985.0,63.9705,64.1793,63.9184,64.1047,23985.0
2016-04-19 10:10:00,86.0,86.12,86.0,86.01,26519.0,64.1047,64.1942,64.1047,64.1122,26519.0
2016-04-19 10:15:00,86.06,86.11,85.92,86.02,18305.0,64.1494,64.1867,64.0451,64.1196,18305.0
2016-04-19 10:20:00,86.03,86.11,85.91,85.93,9586.0,64.1271,64.1867,64.0376,64.0525,9586.0
2016-04-19 10:25:00,85.93,85.96,85.76,85.76,11369.0,64.0525,64.0749,63.9258,63.9258,11369.0
2016-04-19 10:30:00,85.78,85.83,85.71,85.83,30339.0,63.9407,63.978,63.8885,63.978,30339.0
2016-04-19 10:35:00,85.84,85.84,85.61,85.64,14829.0,63.9854,63.9854,63.814,63.8364,14829.0
2016-04-19 10:40:00,85.64,85.64,85.49,85.5,12297.0,63.8364,63.8364,63.7246,63.732,12297.0
2016-04-19 10:45:00,85.58,85.63,85.55,85.63,17493.0,63.7916,63.8289,63.7693,63.8289,17493.0
2016-04-19 10:50:00,85.62,85.82,85.51,85.82,12853.0,63.8215,63.9705,63.7395,63.9705,12853.0
2016-04-19 10:55:00,85.82,86.01,85.78,85.92,12654.0,63.9705,64.1122,63.9407,64.0451,12654.0
2016-04-19 11:00:00,85.94,86.05,85.9,86.01,11179.0,64.06,64.142,64.0302,64.1122,11179.0
2016-04-19 11:05:00,86.01,86.09,85.91,86.07,16162.0,64.1122,64.1718,64.0376,64.1569,16162.0
2016-04-19 11:10:00,86.09,86.16,86.02,86.02,13126.0,64.1718,64.224,64.1196,64.1196,13126.0
2016-04-19 11:15:00,86.02,86.03,85.79,85.87,20079.0,64.1196,64.1271,63.9482,64.0078,20079.0
2016-04-19 11:20:00,85.86,85.89,85.77,85.82,14740.0,64.0004,64.0227,63.9333,63.9705,14740.0
2016-04-19 11:25:00,85.82,85.92,85.77,85.77,7589.0,63.9705,64.0451,63.9333,63.9333,7589.0
2016-04-19 11:30:00,85.78,85.91,85.78,85.88,8805.0,63.9407,64.0376,63.9407,64.0153,8805.0
2016-04-19 11:35:00,85.89,85.96,85.84,85.88,16199.0,64.0227,64.0749,63.9854,64.0153,16199.0
2016-04-19 11:40:00,85.87,85.9,85.81,85.87,8016.0,64.0078,64.0302,63.9631,64.0078,8016.0
2016-04-19 11:45:00,85.87,86.01,85.87,85.98,43021.0,64.0078,64.1122,64.0078,64.0898,43021.0
2016-04-19 11:50:00,85.98,85.98,85.77,85.78,14826.0,64.0898,64.0898,63.9333,63.9407,14826.0
2016-04-19 11:55:00,85.75,85.77,85.59,85.61,17303.0,63.9184,63.9333,63.7991,63.814,17303.0
2016-04-19 12:00:00,85.61,85.7,85.61,85.63,12109.0,63.814,63.8811,63.814,63.8289,12109.0
2016-04-19 12:05:00,85.64,85.71,85.64,85.65,6441.0,63.8364,63.8885,63.8364,63.8438,6441.0
2016-04-19 12:10:00,85.63,85.63,85.55,85.55,8556.0,63.8289,63.8289,63.7693,63.7693,8556.0
2016-04-19 12:15:00,85.56,85.62,85.54,85.54,6597.0,63.7767,63.8215,63.7618,63.7618,6597.0
2016-04-19 12:20:00,85.53,85.61,85.52,85.59,6821.0,63.7544,63.814,63.7469,63.7991,6821.0
2016-04-19 12:25:00,85.58,85.8,85.58,85.8,6292.0,63.7916,63.9556,63.7916,63.9556,6292.0
2016-04-19 12:30:00,85.8,85.87,85.74,85.83,9669.0,63.9556,64.0078,63.9109,63.978,9669.0
2016-04-19 12:35:00,85.79,85.83,85.72,85.8,5001.0,63.9482,63.978,63.896,63.9556,5001.0
2016-04-19 12:40:00,85.78,85.79,85.69,85.78,4560.0,63.9407,63.9482,63.8736,63.9407,4560.0
2016-04-19 12:45:00,85.78,85.8,85.64,85.67,4674.0,63.9407,63.9556,63.8364,63.8587,4674.0
2016-04-19 12:50:00,85.66,85.76,85.64,85.76,16736.0,63.8513,63.9258,63.8364,63.9258,16736.0
2016-04-19 12:55:00,85.76,85.81,85.74,85.77,6457.0,63.9258,63.9631,63.9109,63.9333,6457.0
2016-04-19 13:00:00,85.76,85.85,85.75,85.82,9699.0,63.9258,63.9929,63.9184,63.9705,9699.0
2016-04-19 13:05:00,85.81,85.96,85.81,85.93,15148.0,63.9631,64.0749,63.9631,64.0525,15148.0
2016-04-19 13:10:00,85.93,86.01,85.89,86.01,15057.0,64.0525,64.1122,64.0227,64.1122,15057.0
2016-04-19 13:15:00,86.03,86.03,85.92,85.97,12144.0,64.1271,64.1271,64.0451,64.0824,12144.0
2016-04-19 13:20:00,85.98,86.11,85.98,86.06,12875.0,64.0898,64.1867,64.0898,64.1494,12875.0
2016-04-19 13:25:00,86.06,86.18,86.04,86.15,12540.0,64.1494,64.2389,64.1345,64.2165,12540.0
2016-04-19 13:30:00,86.15,86.18,86.09,86.09,13586.0,64.2165,64.2389,64.1718,64.1718,13586.0
2016-04-19 13:35:00,86.09,86.09,86.01,86.03,15588.0,64.1718,64.1718,64.1122,64.1271,15588.0
2016-04-19 13:40:00,86.04,86.14,86.03,86.11,15526.0,64.1345,64.2091,64.1271,64.1867,15526.0
2016-04-19 13:45:00,86.11,86.21,86.1,86.21,14090.0,64.1867,64.2612,64.1793,64.2612,14090.0
2016-04-19 13:50:00,86.22,86.23,86.15,86.18,13832.0,64.2687,64.2762,64.2165,64.2389,13832.0
2016-04-19 13:55:00,86.17,86.2,86.12,86.14,22283.0,64.2314,64.2538,64.1942,64.2091,22283.0
2016-04-19 14:00:00,86.15,86.29,86.15,86.28,36127.0,64.2165,64.3209,64.2165,64.3134,36127.0
2016-04-19 14:05:00,86.28,86.31,86.23,86.27,29800.0,64.3134,64.3358,64.2762,64.306,29800.0
2016-04-19 14:10:00,86.29,86.32,86.23,86.32,30804.0,64.3209,64.3432,64.2762,64.3432,30804.0
2016-04-19 14:15:00,86.31,86.43,86.3,86.4,44852.0,64.3358,64.4252,64.3283,64.4029,44852.0
2016-04-19 14:20:00,86.4,86.4,86.27,86.34,27598.0,64.4029,64.4029,64.306,64.3582,27598.0
2016-04-19 14:25:00,86.36,86.38,86.3,86.34,17109.0,64.3731,64.388,64.3283,64.3582,17109.0
2016-04-19 14:30:00,86.33,86.33,86.25,86.26,38922.0,64.3507,64.3507,64.2911,64.2985,38922.0
2016-04-19 14:35:00,86.26,86.3,86.25,86.29,20409.0,64.2985,64.3283,64.2911,64.3209,20409.0
2016-04-19 14:40:00,86.3,86.32,86.25,86.25,16752.0,64.3283,64.3432,64.2911,64.2911,16752.0
2016-04-19 14:45:00,86.26,86.37,86.25,86.36,10445.0,64.2985,64.3805,64.2911,64.3731,10445.0
2016-04-19 14:50:00,86.36,86.38,86.32,86.36,15390.0,64.3731,64.388,64.3432,64.3731,15390.0
2016-04-19 14:55:00,86.35,86.35,86.28,86.29,12827.0,64.3656,64.3656,64.3134,64.3209,12827.0
2016-04-19 15:00:00,86.28,86.29,86.19,86.2,29407.0,64.3134,64.3209,64.2463,64.2538,29407.0
2016-04-19 15:05:00,86.2,86.29,86.19,86.21,21307.0,64.2538,64.3209,64.2463,64.2612,21307.0
2016-04-19 15:10:00,86.22,86.35,86.22,86.31,19370.0,64.2687,64.3656,64.2687,64.3358,19370.0
2016-04-19 15:15:00,86.32,86.38,86.28,86.3,15689.0,64.3432,64.388,64.3134,64.3283,15689.0
2016-04-19 15:20:00,86.3,86.37,86.28,86.37,15177.0,64.3283,64.3805,64.3134,64.3805,15177.0
2016-04-19 15:25:00,86.37,86.38,86.32,86.34,24342.0,64.3805,64.388,64.3432,64.3582,24342.0
2016-04-19 15:30:00,86.34,86.35,86.23,86.25,46968.0,64.3582,64.3656,64.2762,64.2911,46968.0
2016-04-19 15:35:00,86.25,86.27,86.16,86.18,62518.0,64.2911,64.306,64.224,64.2389,62518.0
2016-04-19 15:40:00,86.18,86.21,86.09,86.09,106466.0,64.2389,64.2612,64.1718,64.1718,106466.0
2016-04-19 15:45:00,86.1,86.17,86.09,86.14,79162.0,64.1793,64.2314,64.1718,64.2091,79162.0
2016-04-19 15:50:00,86.14,86.18,86.11,86.14,53677.0,64.2091,64.2389,64.1867,64.2091,53677.0
2016-04-19 15:55:00,86.14,86.27,86.12,86.27,110565.0,64.2091,64.306,64.1942,64.306,110565.0
2016-04-20 09:30:00,86.69,86.69,86.2,86.24,35083.0,64.619,64.619,64.2538,64.2836,35083.0
2016-04-20 09:35:00,86.13,86.58,86.13,86.56,22972.0,64.2016,64.537,64.2016,64.5221,22972.0
2016-04-20 09:40:00,86.56,86.71,86.4,86.63,31689.0,64.5221,64.634,64.4029,64.5743,31689.0
2016-04-20 09:45:00,86.66,87.01,86.66,86.92,22887.0,64.5967,64.8576,64.5967,64.7905,22887.0
2016-04-20 09:50:00,86.92,87.01,86.71,86.71,42424.0,64.7905,64.8576,64.634,64.634,42424.0
2016-04-20 09:55:00,86.66,87.0,86.65,87.0,16273.0,64.5967,64.8501,64.5892,64.8501,16273.0
2016-04-20 10:00:00,86.97,87.03,86.79,86.83,37024.0,64.8278,64.8725,64.6936,64.7234,37024.0
2016-04-20 10:05:00,86.86,86.87,86.66,86.82,28415.0,64.7458,64.7532,64.5967,64.7159,28415.0
2016-04-20 10:10:00,86.79,86.99,86.78,86.98,12583.0,64.6936,64.8427,64.6861,64.8352,12583.0
2016-04-20 10:15:00,87.0,87.1,86.96,86.98,39253.0,64.8501,64.9247,64.8203,64.8352,39253.0
2016-04-20 10:20:00,86.97,87.06,86.9,86.97,22113.0,64.8278,64.8948,64.7756,64.8278,22113.0
2016-04-20 10:25:00,86.97,87.03,86.86,86.86,32343.0,64.8278,64.8725,64.7458,64.7458,32343.0
2016-04-20 10:30:00,86.86,86.97,86.79,86.97,27834.0,64.7458,64.8278,64.6936,64.8278,27834.0
2016-04-20 10:35:00,86.97,86.97,86.7,86.71,19060.0,64.8278,64.8278,64.6265,64.634,19060.0
2016-04-20 10:40:00,86.71,86.71,86.62,86.65,10322.0,64.634,64.634,64.5669,64.5892,10322.0
2016-04-20 10:45:00,86.66,86.82,86.66,86.81,21297.0,64.5967,64.7159,64.5967,64.7085,21297.0
2016-04-20 10:50:00,86.8,87.08,86.79,86.99,42441.0,64.701,64.9097,64.6936,64.8427,42441.0
2016-04-20 10:55:00,86.97,87.07,86.97,87.04,13693.0,64.8278,64.9023,64.8278,64.8799,13693.0
2016-04-20 11:00:00,87.04,87.04,86.83,86.84,9635.0,64.8799,64.8799,64.7234,64.7309,9635.0
2016-04-20 11:05:00,86.84,86.93,86.79,86.93,13118.0,64.7309,64.7979,64.6936,64.7979,13118.0
2016-04-20 11:10:00,86.95,86.98,86.74,86.8,14017.0,64.8128,64.8352,64.6563,64.701,14017.0
2016-04-20 11:15:00,86.82,86.84,86.71,86.72,12759.0,64.7159,64.7309,64.634,64.6414,12759.0
2016-04-20 11:20:00,86.74,86.78,86.68,86.7,7876.0,64.6563,64.6861,64.6116,64.6265,7876.0
2016-04-20 11:25:00,86.7,86.79,86.65,86.73,15976.0,64.6265,64.6936,64.5892,64.6489,15976.0
2016-04-20 11:30:00,86.76,86.78,86.66,86.74,7403.0,64.6712,64.6861,64.5967,64.6563,7403.0
2016-04-20 11:35:00,86.74,86.8,86.72,86.76,15373.0,64.6563,64.701,64.6414,64.6712,15373.0
2016-04-20 11:40:00,86.75,86.78,86.7,86.72,6866.0,64.6638,64.6861,64.6265,64.6414,6866.0
2016-04-20 11:45:00,86.76,86.81,86.74,86.78,7730.0,64.6712,64.7085,64.6563,64.6861,7730.0
2016-04-20 11:50:00,86.78,86.79,86.65,86.7,7918.0,64.6861,64.6936,64.5892,64.6265,7918.0
2016-04-20 11:55:00,86.7,86.77,86.67,86.77,4941.0,64.6265,64.6787,64.6041,64.6787,4941.0
2016-04-20 12:00:00,86.77,86.82,86.74,86.75,10521.0,64.6787,64.7159,64.6563,64.6638,10521.0
2016-04-20 12:05:00,86.77,86.77,86.64,86.68,8919.0,64.6787,64.6787,64.5818,64.6116,8919.0
2016-04-20 12:10:00,86.69,86.69,86.58,86.58,3600.0,64.619,64.619,64.537,64.537,3600.0
2016-04-20 12:15:00,86.59,86.59,86.51,86.54,5184.0,64.5445,64.5445,64.4849,64.5072,5184.0
2016-04-20 12:20:00,86.5,86.68,86.5,86.67,25804.0,64.4774,64.6116,64.4774,64.6041,25804.0
2016-04-20 12:25:00,86.66,86.7,86.62,86.68,5115.0,64.5967,64.6265,64.5669,64.6116,5115.0
2016-04-20 12:30:00,86.67,86.7,86.61,86.67,5100.0,64.6041,64.6265,64.5594,64.6041,5100.0
2016-04-20 12:35:00,86.68,86.77,86.67,86.75,10411.0,64.6116,64.6787,64.6041,64.6638,10411.0
2016-04-20 12:40:00,86.76,86.86,86.73,86.81,11353.0,64.6712,64.7458,64.6489,64.7085,11353.0
2016-04-20 12:45:00,86.83,86.86,86.78,86.86,8382.0,64.7234,64.7458,64.6861,64.7458,8382.0
2016-04-20 12:50:00,86.84,86.92,86.77,86.89,17774.0,64.7309,64.7905,64.6787,64.7681,17774.0
2016-04-20 12:55:00,86.89,86.93,86.8,86.85,8131.0,64.7681,64.7979,64.701,64.7383,8131.0
2016-04-20 13:00:00,86.88,86.92,86.85,86.86,12757.0,64.7607,64.7905,64.7383,64.7458,12757.0
2016-04-20 13:05:00,86.86,86.95,86.84,86.95,8871.0,64.7458,64.8128,64.7309,64.8128,8871.0
2016-04-20 13:10:00,86.93,86.95,86.88,86.92,13694.0,64.7979,64.8128,64.7607,64.7905,13694.0
2016-04-20 13:15:00,86.94,86.99,86.94,86.97,9494.0,64.8054,64.8427,64.8054,64.8278,9494.0
2016-04-20 13:20:00,86.98,87.05,86.96,87.03,12715.0,64.8352,64.8874,64.8203,64.8725,12715.0
2016-04-20 13:25:00,87.02,87.03,86.91,86.93,13932.0,64.865,64.8725,64.783,64.7979,13932.0
2016-04-20 13:30:00,86.93,86.99,86.93,86.97,14997.0,64.7979,64.8427,64.7979,64.8278,14997.0
2016-04-20 13:35:00,86.96,87.0,86.92,86.97,29202.0,64.8203,64.8501,64.7905,64.8278,29202.0
2016-04-20 13:40:00,86.97,87.1,86.96,87.03,18243.0,64.8278,64.9247,64.8203,64.8725,18243.0
2016-04-20 13:45:00,87.02,87.16,87.02,87.14,30821.0,64.865,64.9694,64.865,64.9545,30821.0
2016-04-20 13:50:00,87.15,87.25,87.13,87.23,9785.0,64.9619,65.0365,64.947,65.0216,9785.0
2016-04-20 13:55:00,87.21,87.28,87.1,87.11,11230.0,65.0067,65.0588,64.9247,64.9321,11230.0
2016-04-20 14:00:00,87.1,87.23,87.07,87.16,11226.0,64.9247,65.0216,64.9023,64.9694,11226.0
2016-04-20 14:05:00,87.16,87.2,87.16,87.18,7128.0,64.9694,64.9992,64.9694,64.9843,7128.0
2016-04-20 14:10:00,87.18,87.22,87.16,87.19,11437.0,64.9843,65.0141,64.9694,64.9917,11437.0
2016-04-20 14:15:00,87.18,87.26,87.17,87.23,13935.0,64.9843,65.0439,64.9768,65.0216,13935.0
2016-04-20 14:20:00,87.23,87.3,87.21,87.25,10212.0,65.0216,65.0737,65.0067,65.0365,10212.0
2016-04-20 14:25:00,87.26,87.27,87.2,87.24,8395.0,65.0439,65.0514,64.9992,65.029,8395.0
2016-04-20 14:30:00,87.25,87.37,87.25,87.36,8818.0,65.0365,65.1259,65.0365,65.1185,8818.0
2016-04-20 14:35:00,87.36,87.45,87.34,87.4,23401.0,65.1185,65.1855,65.1036,65.1483,23401.0
2016-04-20 14:40:00,87.41,87.46,87.39,87.44,14503.0,65.1557,65.193,65.1408,65.1781,14503.0
2016-04-20 14:45:00,87.45,87.63,87.45,87.62,72729.0,65.1855,65.3197,65.1855,65.3123,72729.0
2016-04-20 14:50:00,87.61,87.81,87.61,87.81,63245.0,65.3048,65.4539,65.3048,65.4539,63245.0
2016-04-20 14:55:00,87.8,87.85,87.77,87.78,54489.0,65.4464,65.4837,65.4241,65.4315,54489.0
2016-04-20 15:00:00,87.76,87.8,87.74,87.78,31621.0,65.4166,65.4464,65.4017,65.4315,31621.0
2016-04-20 15:05:00,87.77,87.81,87.72,87.81,36260.0,65.4241,65.4539,65.3868,65.4539,36260.0
2016-04-20 15:10:00,87.81,87.83,87.73,87.75,22135.0,65.4539,65.4688,65.3943,65.4092,22135.0
2016-04-20 15:15:00,87.75,87.91,87.75,87.91,29181.0,65.4092,65.5284,65.4092,65.5284,29181.0
2016-04-20 15:20:00,87.91,87.96,87.89,87.95,42142.0,65.5284,65.5657,65.5135,65.5583,42142.0
2016-04-20 15:25:00,87.96,87.98,87.89,87.9,62436.0,65.5657,65.5806,65.5135,65.521,62436.0
2016-04-20 15:30:00,87.9,87.91,87.73,87.73,41551.0,65.521,65.5284,65.3943,65.3943,41551.0
2016-04-20 15:35:00,87.73,87.79,87.68,87.7,35573.0,65.3943,65.439,65.357,65.3719,35573.0
2016-04-20 15:40:00,87.71,87.73,87.68,87.68,22526.0,65.3794,65.3943,65.357,65.357,22526.0
2016-04-20 15:45:00,87.67,87.89,87.64,87.89,67081.0,65.3495,65.5135,65.3272,65.5135,67081.0
2016-04-20 15:50:00,87.89,87.89,87.77,87.77,48985.0,65.5135,65.5135,65.4241,65.4241,48985.0
2016-04-20 15:55:00,87.77,87.8,87.72,87.75,102970.0,65.4241,65.4464,65.3868,65.4092,102970.0
2016-04-21 09:30:00,87.67,88.56,87.61,88.43,70010.0,65.3495,66.0129,65.3048,65.916,70010.0
2016-04-21 09:35:00,88.41,88.42,87.9,87.94,32508.0,65.9011,65.9086,65.521,65.5508,32508.0
2016-04-21 09:40:00,87.94,88.12,87.8,87.98,47680.0,65.5508,65.685,65.4464,65.5806,47680.0
2016-04-21 09:45:00,87.92,88.0,87.84,87.95,30483.0,65.5359,65.5955,65.4763,65.5583,30483.0
2016-04-21 09:50:00,87.96,88.0,87.64,87.77,30436.0,65.5657,65.5955,65.3272,65.4241,30436.0
2016-04-21 09:55:00,87.73,87.87,87.59,87.82,16435.0,65.3943,65.4986,65.2899,65.4613,16435.0
2016-04-21 10:00:00,87.79,87.82,87.66,87.8,8446.0,65.439,65.4613,65.3421,65.4464,8446.0
2016-04-21 10:05:00,87.79,87.8,87.58,87.66,40193.0,65.439,65.4464,65.2825,65.3421,40193.0
2016-04-21 10:10:00,87.68,88.02,87.67,87.82,14855.0,65.357,65.6104,65.3495,65.4613,14855.0
2016-04-21 10:15:00,87.82,87.9,87.62,87.9,18826.0,65.4613,65.521,65.3123,65.521,18826.0
2016-04-21 10:20:00,87.96,88.02,87.9,87.98,18320.0,65.5657,65.6104,65.521,65.5806,18320.0
2016-04-21 10:25:00,87.98,88.24,87.96,88.05,41484.0,65.5806,65.7744,65.5657,65.6328,41484.0
2016-04-21 10:30:00,88.03,88.05,87.93,88.01,12000.0,65.6179,65.6328,65.5433,65.603,12000.0
2016-04-21 10:35:00,88.02,88.15,88.02,88.08,27668.0,65.6104,65.7073,65.6104,65.6552,27668.0
2016-04-21 10:40:00,88.08,88.15,87.93,87.93,13548.0,65.6552,65.7073,65.5433,65.5433,13548.0
2016-04-21 10:45:00,87.92,88.1,87.88,88.06,28857.0,65.5359,65.6701,65.5061,65.6402,28857.0
2016-04-21 10:50:00,88.06,88.14,87.83,87.83,17300.0,65.6402,65.6999,65.4688,65.4688,17300.0
2016-04-21 10:55:00,87.83,87.94,87.8,87.89,14528.0,65.4688,65.5508,65.4464,65.5135,14528.0
2016-04-21 11:00:00,87.87,88.02,87.77,87.8,18252.0,65.4986,65.6104,65.4241,65.4464,18252.0
2016-04-21 11:05:00,87.78,87.88,87.73,87.75,13723.0,65.4315,65.5061,65.3943,65.4092,13723.0
2016-04-21 11:10:00,87.76,87.89,87.66,87.82,20484.0,65.4166,65.5135,65.3421,65.4613,20484.0
2016-04-21 11:15:00,87.83,87.86,87.69,87.78,16249.0,65.4688,65.4912,65.3644,65.4315,16249.0
2016-04-21 11:20:00,87.79,87.79,87.61,87.61,22856.0,65.439,65.439,65.3048,65.3048,22856.0
2016-04-21 11:25:00,87.61,87.68,87.58,87.67,19256.0,65.3048,65.357,65.2825,65.3495,19256.0
2016-04-21 11:30:00,87.67,87.71,87.55,87.6,28219.0,65.3495,65.3794,65.2601,65.2974,28219.0
2016-04-21 11:35:00,87.64,87.79,87.62,87.78,45412.0,65.3272,65.439,65.3123,65.4315,45412.0
2016-04-21 11:40:00,87.78,87.78,87.57,87.57,43585.0,65.4315,65.4315,65.275,65.275,43585.0
2016-04-21 11:45:00,87.59,87.61,87.42,87.42,30279.0,65.2899,65.3048,65.1632,65.1632,30279.0
2016-04-21 11:50:00,87.43,87.45,87.34,87.34,23341.0,65.1706,65.1855,65.1036,65.1036,23341.0
2016-04-21 11:55:00,87.38,87.38,87.26,87.26,11318.0,65.1334,65.1334,65.0439,65.0439,11318.0
2016-04-21 12:00:00,87.3,87.4,87.27,87.33,23724.0,65.0737,65.1483,65.0514,65.0961,23724.0
2016-04-21 12:05:00,87.32,87.4,87.29,87.38,18289.0,65.0886,65.1483,65.0663,65.1334,18289.0
2016-04-21 12:10:00,87.4,87.48,87.37,87.47,12854.0,65.1483,65.2079,65.1259,65.2005,12854.0
2016-04-21 12:15:00,87.48,87.54,87.42,87.52,8710.0,65.2079,65.2526,65.1632,65.2377,8710.0
2016-04-21 12:20:00,87.51,87.6,87.49,87.53,8301.0,65.2303,65.2974,65.2154,65.2452,8301.0
2016-04-21 12:25:00,87.52,87.69,87.5,87.67,11635.0,65.2377,65.3644,65.2228,65.3495,11635.0
2016-04-21 12:30:00,87.63,87.64,87.57,87.6,7917.0,65.3197,65.3272,65.275,65.2974,7917.0
2016-04-21 12:35:00,87.63,87.65,87.54,87.58,10003.0,65.3197,65.3346,65.2526,65.2825,10003.0
2016-04-21 12:40:00,87.56,87.66,87.55,87.65,9204.0,65.2675,65.3421,65.2601,65.3346,9204.0
2016-04-21 12:45:00,87.62,87.63,87.46,87.46,27750.0,65.3123,65.3197,65.193,65.193,27750.0
2016-04-21 12:50:00,87.44,87.53,87.41,87.44,10508.0,65.1781,65.2452,65.1557,65.1781,10508.0
2016-04-21 12:55:00,87.42,87.47,87.34,87.38,6419.0,65.1632,65.2005,65.1036,65.1334,6419.0
2016-04-21 13:00:00,87.36,87.47,87.33,87.43,10829.0,65.1185,65.2005,65.0961,65.1706,10829.0
2016-04-21 13:05:00,87.43,87.51,87.4,87.45,7970.0,65.1706,65.2303,65.1483,65.1855,7970.0
2016-04-21 13:10:00,87.46,87.48,87.42,87.43,16075.0,65.193,65.2079,65.1632,65.1706,16075.0
2016-04-21 13:15:00,87.42,87.45,87.37,87.44,16111.0,65.1632,65.1855,65.1259,65.1781,16111.0
2016-04-21 13:20:00,87.46,87.5,87.38,87.39,10260.0,65.193,65.2228,65.1334,65.1408,10260.0
2016-04-21 13:25:00,87.38,87.51,87.38,87.46,9422.0,65.1334,65.2303,65.1334,65.193,9422.0
2016-04-21 13:30:00,87.45,87.46,87.35,87.35,10825.0,65.1855,65.193,65.111,65.111,10825.0
2016-04-21 13:35:00,87.38,87.49,87.37,87.49,10979.0,65.1334,65.2154,65.1259,65.2154,10979.0
2016-04-21 13:40:00,87.48,87.53,87.43,87.45,12586.0,65.2079,65.2452,65.1706,65.1855,12586.0
2016-04-21 13:45:00,87.42,87.48,87.38,87.47,9624.0,65.1632,65.2079,65.1334,65.2005,9624.0
2016-04-21 13:50:00,87.46,87.46,87.36,87.4,8420.0,65.193,65.193,65.1185,65.1483,8420.0
2016-04-21 13:55:00,87.4,87.46,87.39,87.44,9637.0,65.1483,65.193,65.1408,65.1781,9637.0
2016-04-21 14:00:00,87.44,87.47,87.38,87.47,14717.0,65.1781,65.2005,65.1334,65.2005,14717.0
2016-04-21 14:05:00,87.46,87.5,87.44,87.46,11932.0,65.193,65.2228,65.1781,65.193,11932.0
2016-04-21 14:10:00,87.44,87.52,87.42,87.51,9036.0,65.1781,65.2377,65.1632,65.2303,9036.0
2016-04-21 14:15:00,87.53,87.55,87.48,87.5,12790.0,65.2452,65.2601,65.2079,65.2228,12790.0
2016-04-21 14:20:00,87.5,87.55,87.48,87.54,17253.0,65.2228,65.2601,65.2079,65.2526,17253.0
2016-04-21 14:25:00,87.55,87.58,87.48,87.49,13008.0,65.2601,65.2825,65.2079,65.2154,13008.0
2016-04-21 14:30:00,87.5,87.51,87.4,87.41,10497.0,65.2228,65.2303,65.1483,65.1557,10497.0
2016-04-21 14:35:00,87.41,87.42,87.35,87.35,10525.0,65.1557,65.1632,65.111,65.111,10525.0
2016-04-21 14:40:00,87.34,87.38,87.3,87.36,13686.0,65.1036,65.1334,65.0737,65.1185,13686.0
2016-04-21 14:45:00,87.36,87.49,87.33,87.49,21630.0,65.1185,65.2154,65.0961,65.2154,21630.0
2016-04-21 14:50:00,87.5,87.55,87.49,87.54,14649.0,65.2228,65.2601,65.2154,65.2526,14649.0
2016-04-21 14:55:00,87.54,87.63,87.53,87.61,18816.0,65.2526,65.3197,65.2452,65.3048,18816.0
2016-04-21 15:00:00,87.6,87.68,87.6,87.66,18216.0,65.2974,65.357,65.2974,65.3421,18216.0
2016-04-21 15:05:00,87.67,87.7,87.62,87.63,21138.0,65.3495,65.3719,65.3123,65.3197,21138.0
2016-04-21 15:10:00,87.63,87.66,87.6,87.63,23136.0,65.3197,65.3421,65.2974,65.3197,23136.0
2016-04-21 15:15:00,87.63,87.67,87.5,87.52,37304.0,65.3197,65.3495,65.2228,65.2377,37304.0
2016-04-21 15:20:00,87.53,87.54,87.49,87.52,16100.0,65.2452,65.2526,65.2154,65.2377,16100.0
2016-04-21 15:25:00,87.53,87.54,87.43,87.47,30671.0,65.2452,65.2526,65.1706,65.2005,30671.0
2016-04-21 15:30:00,87.47,87.51,87.45,87.51,24872.0,65.2005,65.2303,65.1855,65.2303,24872.0
2016-04-21 15:35:00,87.51,87.52,87.46,87.51,32350.0,65.2303,65.2377,65.193,65.2303,32350.0
2016-04-21 15:40:00,87.49,87.6,87.48,87.58,55937.0,65.2154,65.2974,65.2079,65.2825,55937.0
2016-04-21 15:45:00,87.57,87.62,87.55,87.57,44571.0,65.275,65.3123,65.2601,65.275,44571.0
2016-04-21 15:50:00,87.56,87.57,87.48,87.51,42405.0,65.2675,65.275,65.2079,65.2303,42405.0
2016-04-21 15:55:00,87.5,87.59,87.41,87.51,113663.0,65.2228,65.2899,65.1557,65.2303,113663.0
2016-04-22 09:30:00,87.77,88.45,87.52,87.72,67610.0,65.4241,65.931,65.2377,65.3868,67610.0
2016-04-22 09:35:00,87.62,88.0,87.62,87.8,35109.0,65.3123,65.5955,65.3123,65.4464,35109.0
2016-04-22 09:40:00,87.81,88.11,87.76,88.07,35264.0,65.4539,65.6775,65.4166,65.6477,35264.0
2016-04-22 09:45:00,88.05,88.07,87.89,87.96,45890.0,65.6328,65.6477,65.5135,65.5657,45890.0
2016-04-22 09:50:00,88.01,88.07,87.85,88.07,33558.0,65.603,65.6477,65.4837,65.6477,33558.0
2016-04-22 09:55:00,88.08,88.21,87.93,87.96,27244.0,65.6552,65.7521,65.5433,65.5657,27244.0
2016-04-22 10:00:00,87.95,88.11,87.95,88.01,115120.0,65.5583,65.6775,65.5583,65.603,115120.0
2016-04-22 10:05:00,88.0,88.02,87.83,87.83,46521.0,65.5955,65.6104,65.4688,65.4688,46521.0
2016-04-22 10:10:00,87.84,88.01,87.84,88.01,45431.0,65.4763,65.603,65.4763,65.603,45431.0
2016-04-22 10:15:00,87.99,88.02,87.93,87.94,41009.0,65.5881,65.6104,65.5433,65.5508,41009.0
2016-04-22 10:20:00,87.95,87.95,87.8,87.86,27860.0,65.5583,65.5583,65.4464,65.4912,27860.0
2016-04-22 10:25:00,87.88,87.95,87.85,87.91,53674.0,65.5061,65.5583,65.4837,65.5284,53674.0
2016-04-22 10:30:00,87.9,88.0,87.84,87.92,41419.0,65.521,65.5955,65.4763,65.5359,41419.0
2016-04-22 10:35:00,87.96,87.98,87.78,87.79,57309.0,65.5657,65.5806,65.4315,65.439,57309.0
2016-04-22 10:40:00,87.77,87.78,87.54,87.58,47086.0,65.4241,65.4315,65.2526,65.2825,47086.0
2016-04-22 10:45:00,87.57,87.57,87.38,87.38,17800.0,65.275,65.275,65.1334,65.1334,17800.0
2016-04-22 10:50:00,87.38,87.57,87.36,87.53,14747.0,65.1334,65.275,65.1185,65.2452,14747.0
2016-04-22 10:55:00,87.51,87.6,87.44,87.45,17543.0,65.2303,65.2974,65.1781,65.1855,17543.0
2016-04-22 11:00:00,87.47,87.65,87.44,87.48,24562.0,65.2005,65.3346,65.1781,65.2079,24562.0
2016-04-22 11:05:00,87.5,87.7,87.5,87.68,18029.0,65.2228,65.3719,65.2228,65.357,18029.0
2016-04-22 11:10:00,87.68,87.79,87.67,87.77,25804.0,65.357,65.439,65.3495,65.4241,25804.0
2016-04-22 11:15:00,87.75,87.79,87.72,87.74,33758.0,65.4092,65.439,65.3868,65.4017,33758.0
2016-04-22 11:20:00,87.75,87.91,87.75,87.83,23918.0,65.4092,65.5284,65.4092,65.4688,23918.0
2016-04-22 11:25:00,87.83,87.93,87.75,87.93,14143.0,65.4688,65.5433,65.4092,65.5433,14143.0
2016-04-22 11:30:00,87.9,87.97,87.84,87.84,51874.0,65.521,65.5732,65.4763,65.4763,51874.0
2016-04-22 11:35:00,87.85,87.93,87.75,87.76,53812.0,65.4837,65.5433,65.4092,65.4166,53812.0
2016-04-22 11:40:00,87.78,87.94,87.77,87.88,25950.0,65.4315,65.5508,65.4241,65.5061,25950.0
2016-04-22 11:45:00,87.87,87.87,87.66,87.67,11804.0,65.4986,65.4986,65.3421,65.3495,11804.0
2016-04-22 11:50:00,87.67,87.67,87.59,87.64,4929.0,65.3495,65.3495,65.2899,65.3272,4929.0
2016-04-22 11:55:00,87.63,87.88,87.61,87.86,24889.0,65.3197,65.5061,65.3048,65.4912,24889.0
2016-04-22 12:00:00,87.86,87.89,87.79,87.88,21587.0,65.4912,65.5135,65.439,65.5061,21587.0
2016-04-22 12:05:00,87.87,87.97,87.87,87.92,15595.0,65.4986,65.5732,65.4986,65.5359,15595.0
2016-04-22 12:10:00,87.92,87.97,87.88,87.89,15923.0,65.5359,65.5732,65.5061,65.5135,15923.0
2016-04-22 12:15:00,87.87,87.91,87.81,87.9,8564.0,65.4986,65.5284,65.4539,65.521,8564.0
2016-04-22 12:20:00,87.91,87.91,87.83,87.88,8511.0,65.5284,65.5284,65.4688,65.5061,8511.0
2016-04-22 12:25:00,87.86,87.89,87.79,87.8,4186.0,65.4912,65.5135,65.439,65.4464,4186.0
2016-04-22 12:30:00,87.79,87.93,87.79,87.92,8487.0,65.439,65.5433,65.439,65.5359,8487.0
2016-04-22 12:35:00,87.9,87.92,87.88,87.9,3000.0,65.521,65.5359,65.5061,65.521,3000.0
2016-04-22 12:40:00,87.9,87.95,87.88,87.89,3550.0,65.521,65.5583,65.5061,65.5135,3550.0
2016-04-22 12:45:00,87.89,87.89,87.78,87.84,6292.0,65.5135,65.5135,65.4315,65.4763,6292.0
2016-04-22 12:50:00,87.83,87.89,87.81,87.87,8783.0,65.4688,65.5135,65.4539,65.4986,8783.0
2016-04-22 12:55:00,87.87,87.95,87.84,87.9,6911.0,65.4986,65.5583,65.4763,65.521,6911.0
2016-04-22 13:00:00,87.9,88.01,87.88,87.99,30670.0,65.521,65.603,65.5061,65.5881,30670.0
2016-04-22 13:05:00,88.0,88.02,87.96,88.01,8806.0,65.5955,65.6104,65.5657,65.603,8806.0
2016-04-22 13:10:00,88.01,88.02,87.92,87.93,5644.0,65.603,65.6104,65.5359,65.5433,5644.0
2016-04-22 13:15:00,87.93,87.93,87.84,87.86,5783.0,65.5433,65.5433,65.4763,65.4912,5783.0
2016-04-22 13:20:00,87.86,87.94,87.81,87.94,6867.0,65.4912,65.5508,65.4539,65.5508,6867.0
2016-04-22 13:25:00,87.94,87.97,87.91,87.94,11938.0,65.5508,65.5732,65.5284,65.5508,11938.0
2016-04-22 13:30:00,87.92,87.96,87.9,87.94,4296.0,65.5359,65.5657,65.521,65.5508,4296.0
2016-04-22 13:35:00,87.95,88.07,87.94,88.03,18550.0,65.5583,65.6477,65.5508,65.6179,18550.0
2016-04-22 13:40:00,88.04,88.17,88.02,88.13,14957.0,65.6253,65.7222,65.6104,65.6924,14957.0
2016-04-22 13:45:00,88.15,88.21,88.04,88.06,10956.0,65.7073,65.7521,65.6253,65.6402,10956.0
2016-04-22 13:50:00,88.06,88.07,88.01,88.06,17715.0,65.6402,65.6477,65.603,65.6402,17715.0
2016-04-22 13:55:00,88.04,88.04,87.98,88.0,43701.0,65.6253,65.6253,65.5806,65.5955,43701.0
2016-04-22 14:00:00,88.0,88.05,87.94,88.0,20296.0,65.5955,65.6328,65.5508,65.5955,20296.0
2016-04-22 14:05:00,88.01,88.01,87.97,88.01,20932.0,65.603,65.603,65.5732,65.603,20932.0
2016-04-22 14:10:00,88.01,88.04,87.96,87.96,29522.0,65.603,65.6253,65.5657,65.5657,29522.0
2016-04-22 14:15:00,87.97,88.12,87.96,88.1,12416.0,65.5732,65.685,65.5657,65.6701,12416.0
2016-04-22 14:20:00,88.1,88.26,88.07,88.26,32299.0,65.6701,65.7893,65.6477,65.7893,32299.0
2016-04-22 14:25:00,88.26,88.27,88.2,88.22,7015.0,65.7893,65.7968,65.7446,65.7595,7015.0
2016-04-22 14:30:00,88.22,88.22,88.13,88.14,11948.0,65.7595,65.7595,65.6924,65.6999,11948.0
2016-04-22 14:35:00,88.1,88.13,87.98,87.98,12987.0,65.6701,65.6924,65.5806,65.5806,12987.0
2016-04-22 14:40:00,87.99,88.15,87.96,88.09,9959.0,65.5881,65.7073,65.5657,65.6626,9959.0
2016-04-22 14:45:00,88.06,88.12,88.04,88.11,8561.0,65.6402,65.685,65.6253,65.6775,8561.0
2016-04-22 14:50:00,88.09,88.11,88.07,88.1,27994.0,65.6626,65.6775,65.6477,65.6701,27994.0
2016-04-22 14:55:00,88.1,88.12,88.05,88.09,17934.0,65.6701,65.685,65.6328,65.6626,17934.0
2016-04-22 15:00:00,88.1,88.11,87.98,87.98,16631.0,65.6701,65.6775,65.5806,65.5806,16631.0
2016-04-22 15:05:00,87.99,88.0,87.91,87.97,16570.0,65.5881,65.5955,65.5284,65.5732,16570.0
2016-04-22 15:10:00,87.98,88.12,87.98,88.09,36831.0,65.5806,65.685,65.5806,65.6626,36831.0
2016-04-22 15:15:00,88.08,88.16,88.01,88.12,131899.0,65.6552,65.7148,65.603,65.685,131899.0
2016-04-22 15:20:00,88.11,88.11,88.0,88.03,16383.0,65.6775,65.6775,65.5955,65.6179,16383.0
2016-04-22 15:25:00,88.04,88.08,88.0,88.02,75351.0,65.6253,65.6552,65.5955,65.6104,75351.0
2016-04-22 15:30:00,88.02,88.05,87.99,88.0,25744.0,65.6104,65.6328,65.5881,65.5955,25744.0
2016-04-22 15:35:00,88.0,88.02,87.97,88.0,15378.0,65.5955,65.6104,65.5732,65.5955,15378.0
2016-04-22 15:40:00,88.01,88.04,87.99,88.03,57339.0,65.603,65.6253,65.5881,65.6179,57339.0
2016-04-22 15:45:00,88.02,88.14,88.02,88.09,35642.0,65.6104,65.6999,65.6104,65.6626,35642.0
2016-04-22 15:50:00,88.1,88.11,87.99,88.0,91300.0,65.6701,65.6775,65.5881,65.5955,91300.0
2016-04-22 15:55:00,88.0,88.1,87.99,88.08,91952.0,65.5955,65.6701,65.5881,65.6552,91952.0
2016-04-25 09:30:00,87.55,87.81,87.46,87.72,19652.0,65.2601,65.4539,65.193,65.3868,19652.0
2016-04-25 09:35:00,87.66,87.78,87.51,87.6,20047.0,65.3421,65.4315,65.2303,65.2974,20047.0
2016-04-25 09:40:00,87.56,87.61,87.08,87.08,13792.0,65.2675,65.3048,64.9097,64.9097,13792.0
2016-04-25 09:45:00,87.14,87.22,86.97,87.1,19459.0,64.9545,65.0141,64.8278,64.9247,19459.0
2016-04-25 09:50:00,87.08,87.28,87.02,87.26,12733.0,64.9097,65.0588,64.865,65.0439,12733.0
2016-04-25 09:55:00,87.25,87.45,87.25,87.38,4870.0,65.0365,65.1855,65.0365,65.1334,4870.0
2016-04-25 10:00:00,87.35,87.35,87.13,87.15,12676.0,65.111,65.111,64.947,64.9619,12676.0
2016-04-25 10:05:00,87.15,87.23,86.96,87.12,17578.0,64.9619,65.0216,64.8203,64.9396,17578.0
2016-04-25 10:10:00,87.14,87.16,86.98,87.14,13925.0,64.9545,64.9694,64.8352,64.9545,13925.0
2016-04-25 10:15:00,87.14,87.16,86.94,87.0,7502.0,64.9545,64.9694,64.8054,64.8501,7502.0
2016-04-25 10:20:00,86.99,87.13,86.97,87.1,11894.0,64.8427,64.947,64.8278,64.9247,11894.0
2016-04-25 10:25:00,87.02,87.09,86.94,87.07,62951.0,64.865,64.9172,64.8054,64.9023,62951.0
2016-04-25 10:30:00,87.07,87.15,86.98,87.07,15548.0,64.9023,64.9619,64.8352,64.9023,15548.0
2016-04-25 10:35:00,87.03,87.19,86.97,87.11,10303.0,64.8725,64.9917,64.8278,64.9321,10303.0
2016-04-25 10:40:00,87.09,87.28,87.08,87.25,13406.0,64.9172,65.0588,64.9097,65.0365,13406.0
2016-04-25 10:45:00,87.26,87.26,87.06,87.07,28853.0,65.0439,65.0439,64.8948,64.9023,28853.0
2016-04-25 10:50:00,87.08,87.09,87.01,87.06,6000.0,64.9097,64.9172,64.8576,64.8948,6000.0
2016-04-25 10:55:00,87.09,87.22,87.03,87.17,6010.0,64.9172,65.0141,64.8725,64.9768,6010.0
2016-04-25 11:00:00,87.16,87.19,87.06,87.06,5084.0,64.9694,64.9917,64.8948,64.8948,5084.0
2016-04-25 11:05:00,87.06,87.13,87.0,87.03,8762.0,64.8948,64.947,64.8501,64.8725,8762.0
2016-04-25 11:10:00,87.03,87.06,86.96,87.06,11005.0,64.8725,64.8948,64.8203,64.8948,11005.0
2016-04-25 11:15:00,87.09,87.18,87.09,87.17,5077.0,64.9172,64.9843,64.9172,64.9768,5077.0
2016-04-25 11:20:00,87.19,87.27,87.19,87.26,13300.0,64.9917,65.0514,64.9917,65.0439,13300.0
2016-04-25 11:25:00,87.22,87.29,87.16,87.29,9017.0,65.0141,65.0663,64.9694,65.0663,9017.0
2016-04-25 11:30:00,87.27,87.27,87.12,87.16,9834.0,65.0514,65.0514,64.9396,64.9694,9834.0
2016-04-25 11:35:00,87.14,87.18,87.06,87.09,8459.0,64.9545,64.9843,64.8948,64.9172,8459.0
2016-04-25 11:40:00,87.08,87.2,87.05,87.15,8872.0,64.9097,64.9992,64.8874,64.9619,8872.0
2016-04-25 11:45:00,87.13,87.17,87.12,87.17,6228.0,64.947,64.9768,64.9396,64.9768,6228.0
2016-04-25 11:50:00,87.17,87.31,87.16,87.3,6706.0,64.9768,65.0812,64.9694,65.0737,6706.0
2016-04-25 11:55:00,87.3,87.32,87.23,87.29,9874.0,65.0737,65.0886,65.0216,65.0663,9874.0
2016-04-25 12:00:00,87.31,87.32,87.24,87.29,11486.0,65.0812,65.0886,65.029,65.0663,11486.0
2016-04-25 12:05:00,87.27,87.3,87.19,87.21,27252.0,65.0514,65.0737,64.9917,65.0067,27252.0
2016-04-25 12:10:00,87.2,87.25,87.19,87.22,9365.0,64.9992,65.0365,64.9917,65.0141,9365.0
2016-04-25 12:15:00,87.2,87.2,87.13,87.16,20460.0,64.9992,64.9992,64.947,64.9694,20460.0
2016-04-25 12:20:00,87.16,87.23,87.15,87.21,12416.0,64.9694,65.0216,64.9619,65.0067,12416.0
2016-04-25 12:25:00,87.22,87.26,87.18,87.24,10590.0,65.0141,65.0439,64.9843,65.029,10590.0
2016-04-25 12:30:00,87.23,87.25,87.17,87.25,9616.0,65.0216,65.0365,64.9768,65.0365,9616.0
2016-04-25 12:35:00,87.23,87.25,87.16,87.2,10805.0,65.0216,65.0365,64.9694,64.9992,10805.0
2016-04-25 12:40:00,87.22,87.24,87.17,87.17,4986.0,65.0141,65.029,64.9768,64.9768,4986.0
2016-04-25 12:45:00,87.17,87.2,87.14,87.19,12402.0,64.9768,64.9992,64.9545,64.9917,12402.0
2016-04-25 12:50:00,87.2,87.37,87.17,87.37,41820.0,64.9992,65.1259,64.9768,65.1259,41820.0
2016-04-25 12:55:00,87.4,87.5,87.38,87.5,4949.0,65.1483,65.2228,65.1334,65.2228,4949.0
2016-04-25 13:00:00,87.48,87.52,87.44,87.5,3662.0,65.2079,65.2377,65.1781,65.2228,3662.0
2016-04-25 13:05:00,87.48,87.56,87.48,87.52,9718.0,65.2079,65.2675,65.2079,65.2377,9718.0
2016-04-25 13:10:00,87.5,87.63,87.5,87.62,5816.0,65.2228,65.3197,65.2228,65.3123,5816.0
2016-04-25 13:15:00,87.65,87.67,87.54,87.56,5200.0,65.3346,65.3495,65.2526,65.2675,5200.0
2016-04-25 13:20:00,87.55,87.62,87.51,87.57,12346.0,65.2601,65.3123,65.2303,65.275,12346.0
2016-04-25 13:25:00,87.57,87.63,87.55,87.58,4271.0,65.275,65.3197,65.2601,65.2825,4271.0
2016-04-25 13:30:00,87.57,87.57,87.51,87.53,18711.0,65.275,65.275,65.2303,65.2452,18711.0
2016-04-25 13:35:00,87.52,87.53,87.46,87.51,10034.0,65.2377,65.2452,65.193,65.2303,10034.0
2016-04-25 13:40:00,87.52,87.62,87.51,87.62,6340.0,65.2377,65.3123,65.2303,65.3123,6340.0
2016-04-25 13:45:00,87.61,87.62,87.52,87.53,5857.0,65.3048,65.3123,65.2377,65.2452,5857.0
2016-04-25 13:50:00,87.57,87.61,87.55,87.58,22382.0,65.275,65.3048,65.2601,65.2825,22382.0
2016-04-25 13:55:00,87.59,87.59,87.54,87.54,12975.0,65.2899,65.2899,65.2526,65.2526,12975.0
2016-04-25 14:00:00,87.53,87.58,87.53,87.56,8570.0,65.2452,65.2825,65.2452,65.2675,8570.0
2016-04-25 14:05:00,87.55,87.55,87.44,87.48,12077.0,65.2601,65.2601,65.1781,65.2079,12077.0
2016-04-25 14:10:00,87.48,87.48,87.41,87.41,8000.0,65.2079,65.2079,65.1557,65.1557,8000.0
2016-04-25 14:15:00,87.42,87.44,87.35,87.42,7443.0,65.1632,65.1781,65.111,65.1632,7443.0
2016-04-25 14:20:00,87.43,87.46,87.38,87.45,6000.0,65.1706,65.193,65.1334,65.1855,6000.0
2016-04-25 14:25:00,87.44,87.58,87.44,87.56,5892.0,65.1781,65.2825,65.1781,65.2675,5892.0
2016-04-25 14:30:00,87.56,87.58,87.53,87.57,6508.0,65.2675,65.2825,65.2452,65.275,6508.0
2016-04-25 14:35:00,87.56,87.56,87.49,87.54,4403.0,65.2675,65.2675,65.2154,65.2526,4403.0
2016-04-25 14:40:00,87.55,87.55,87.48,87.5,6750.0,65.2601,65.2601,65.2079,65.2228,6750.0
2016-04-25 14:45:00,87.5,87.51,87.44,87.44,8887.0,65.2228,65.2303,65.1781,65.1781,8887.0
2016-04-25 14:50:00,87.45,87.47,87.45,87.45,6215.0,65.1855,65.2005,65.1855,65.1855,6215.0
2016-04-25 14:55:00,87.44,87.56,87.44,87.54,10673.0,65.1781,65.2675,65.1781,65.2526,10673.0
2016-04-25 15:00:00,87.54,87.58,87.52,87.56,6342.0,65.2526,65.2825,65.2377,65.2675,6342.0
2016-04-25 15:05:00,87.58,87.58,87.49,87.49,8041.0,65.2825,65.2825,65.2154,65.2154,8041.0
2016-04-25 15:10:00,87.5,87.51,87.43,87.45,13128.0,65.2228,65.2303,65.1706,65.1855,13128.0
2016-04-25 15:15:00,87.45,87.48,87.41,87.44,8893.0,65.1855,65.2079,65.1557,65.1781,8893.0
2016-04-25 15:20:00,87.47,87.51,87.44,87.5,6440.0,65.2005,65.2303,65.1781,65.2228,6440.0
2016-04-25 15:25:00,87.51,87.53,87.48,87.52,9516.0,65.2303,65.2452,65.2079,65.2377,9516.0
2016-04-25 15:30:00,87.51,87.53,87.49,87.49,9702.0,65.2303,65.2452,65.2154,65.2154,9702.0
2016-04-25 15:35:00,87.49,87.6,87.48,87.6,16923.0,65.2154,65.2974,65.2079,65.2974,16923.0
2016-04-25 15:40:00,87.59,87.62,87.57,87.6,23012.0,65.2899,65.3123,65.275,65.2974,23012.0
2016-04-25 15:45:00,87.6,87.63,87.59,87.62,33076.0,65.2974,65.3197,65.2899,65.3123,33076.0
2016-04-25 15:50:00,87.61,87.62,87.54,87.56,25501.0,65.3048,65.3123,65.2526,65.2675,25501.0
2016-04-25 15:55:00,87.56,87.7,87.56,87.7,52654.0,65.2675,65.3719,65.2675,65.3719,52654.0
2016-04-26 09:30:00,87.87,88.1,87.49,87.81,27391.0,65.4986,65.6701,65.2154,65.4539,27391.0
2016-04-26 09:35:00,87.8,87.85,87.55,87.55,13300.0,65.4464,65.4837,65.2601,65.2601,13300.0
2016-04-26 09:40:00,87.58,87.71,87.46,87.66,16140.0,65.2825,65.3794,65.193,65.3421,16140.0
2016-04-26 09:45:00,87.7,88.07,87.66,88.02,7414.0,65.3719,65.6477,65.3421,65.6104,7414.0
2016-04-26 09:50:00,88.03,88.1,87.89,88.04,5640.0,65.6179,65.6701,65.5135,65.6253,5640.0
2016-04-26 09:55:00,88.12,88.25,88.06,88.2,15163.0,65.685,65.7819,65.6402,65.7446,15163.0
2016-04-26 10:00:00,88.17,88.19,88.04,88.14,13364.0,65.7222,65.7371,65.6253,65.6999,13364.0
2016-04-26 10:05:00,88.22,88.25,88.03,88.17,17977.0,65.7595,65.7819,65.6179,65.7222,17977.0
2016-04-26 10:10:00,88.16,88.31,88.13,88.13,16049.0,65.7148,65.8266,65.6924,65.6924,16049.0
2016-04-26 10:15:00,88.1,88.19,88.04,88.1,5930.0,65.6701,65.7371,65.6253,65.6701,5930.0
2016-04-26 10:20:00,88.1,88.22,88.08,88.14,9444.0,65.6701,65.7595,65.6552,65.6999,9444.0
2016-04-26 10:25:00,88.14,88.16,87.95,88.06,13133.0,65.6999,65.7148,65.5583,65.6402,13133.0
2016-04-26 10:30:00,88.04,88.15,87.98,88.12,44820.0,65.6253,65.7073,65.5806,65.685,44820.0
2016-04-26 10:35:00,88.12,88.12,88.01,88.05,24532.0,65.685,65.685,65.603,65.6328,24532.0
2016-04-26 10:40:00,88.08,88.16,88.07,88.12,5821.0,65.6552,65.7148,65.6477,65.685,5821.0
2016-04-26 10:45:00,88.12,88.31,88.11,88.29,14820.0,65.685,65.8266,65.6775,65.8117,14820.0
2016-04-26 10:50:00,88.29,88.29,88.17,88.17,45899.0,65.8117,65.8117,65.7222,65.7222,45899.0
2016-04-26 10:55:00,88.18,88.28,88.1,88.2,55935.0,65.7297,65.8042,65.6701,65.7446,55935.0
2016-04-26 11:00:00,88.2,88.29,88.15,88.26,66057.0,65.7446,65.8117,65.7073,65.7893,66057.0
2016-04-26 11:05:00,88.26,88.35,88.24,88.31,14166.0,65.7893,65.8564,65.7744,65.8266,14166.0
2016-04-26 11:10:00,88.3,88.44,88.3,88.37,7437.0,65.8191,65.9235,65.8191,65.8713,7437.0
2016-04-26 11:15:00,88.37,88.5,88.36,88.45,10232.0,65.8713,65.9682,65.8639,65.931,10232.0
2016-04-26 11:20:00,88.46,88.59,88.45,88.56,11857.0,65.9384,66.0353,65.931,66.0129,11857.0
2016-04-26 11:25:00,88.58,88.67,88.56,88.58,17432.0,66.0279,66.0949,66.0129,66.0279,17432.0
2016-04-26 11:30:00,88.61,88.61,88.49,88.58,8865.0,66.0502,66.0502,65.9608,66.0279,8865.0
2016-04-26 11:35:00,88.57,88.62,88.5,88.54,11190.0,66.0204,66.0577,65.9682,65.998,11190.0
2016-04-26 11:40:00,88.54,88.54,88.44,88.48,31532.0,65.998,65.998,65.9235,65.9533,31532.0
2016-04-26 11:45:00,88.49,88.7,88.49,88.69,33815.0,65.9608,66.1173,65.9608,66.1098,33815.0
2016-04-26 11:50:00,88.69,88.74,88.65,88.7,24730.0,66.1098,66.1471,66.08,66.1173,24730.0
2016-04-26 11:55:00,88.7,88.73,88.66,88.7,14805.0,66.1173,66.1397,66.0875,66.1173,14805.0
2016-04-26 12:00:00,88.7,88.77,88.66,88.72,28941.0,66.1173,66.1695,66.0875,66.1322,28941.0
2016-04-26 12:05:00,88.73,88.83,88.7,88.7,14379.0,66.1397,66.2142,66.1173,66.1173,14379.0
2016-04-26 12:10:00,88.72,88.76,88.7,88.71,8340.0,66.1322,66.162,66.1173,66.1248,8340.0
2016-04-26 12:15:00,88.72,88.79,88.72,88.74,7777.0,66.1322,66.1844,66.1322,66.1471,7777.0
2016-04-26 12:20:00,88.74,88.8,88.71,88.72,5086.0,66.1471,66.1918,66.1248,66.1322,5086.0
2016-04-26 12:25:00,88.7,88.75,88.67,88.71,7854.0,66.1173,66.1546,66.0949,66.1248,7854.0
2016-04-26 12:30:00,88.73,88.81,88.68,88.75,15250.0,66.1397,66.1993,66.1024,66.1546,15250.0
2016-04-26 12:35:00,88.74,88.83,88.7,88.7,23149.0,66.1471,66.2142,66.1173,66.1173,23149.0
2016-04-26 12:40:00,88.7,88.85,88.69,88.83,19407.0,66.1173,66.2291,66.1098,66.2142,19407.0
2016-04-26 12:45:00,88.84,88.91,88.84,88.91,14484.0,66.2217,66.2738,66.2217,66.2738,14484.0
2016-04-26 12:50:00,88.91,88.95,88.89,88.91,23178.0,66.2738,66.3037,66.2589,66.2738,23178.0
2016-04-26 12:55:00,88.9,88.96,88.88,88.96,11711.0,66.2664,66.3111,66.2515,66.3111,11711.0
2016-04-26 13:00:00,88.95,88.96,88.83,88.84,15104.0,66.3037,66.3111,66.2142,66.2217,15104.0
2016-04-26 13:05:00,88.84,88.88,88.76,88.82,17594.0,66.2217,66.2515,66.162,66.2068,17594.0
2016-04-26 13:10:00,88.82,88.84,88.76,88.8,7389.0,66.2068,66.2217,66.162,66.1918,7389.0
2016-04-26 13:15:00,88.79,88.86,88.76,88.82,10064.0,66.1844,66.2366,66.162,66.2068,10064.0
2016-04-26 13:20:00,88.84,88.86,88.79,88.79,9685.0,66.2217,66.2366,66.1844,66.1844,9685.0
2016-04-26 13:25:00,88.76,88.85,88.75,88.85,12054.0,66.162,66.2291,66.1546,66.2291,12054.0
2016-04-26 13:30:00,88.85,88.89,88.8,88.8,7072.0,66.2291,66.2589,66.1918,66.1918,7072.0
2016-04-26 13:35:00,88.77,88.77,88.68,88.71,7551.0,66.1695,66.1695,66.1024,66.1248,7551.0
2016-04-26 13:40:00,88.69,88.69,88.59,88.67,10914.0,66.1098,66.1098,66.0353,66.0949,10914.0
2016-04-26 13:45:00,88.68,88.73,88.63,88.65,10614.0,66.1024,66.1397,66.0651,66.08,10614.0
2016-04-26 13:50:00,88.63,88.66,88.59,88.61,11243.0,66.0651,66.0875,66.0353,66.0502,11243.0
2016-04-26 13:55:00,88.6,88.67,88.6,88.63,9993.0,66.0428,66.0949,66.0428,66.0651,9993.0
2016-04-26 14:00:00,88.65,88.73,88.63,88.72,7980.0,66.08,66.1397,66.0651,66.1322,7980.0
2016-04-26 14:05:00,88.7,88.72,88.68,88.72,9910.0,66.1173,66.1322,66.1024,66.1322,9910.0
2016-04-26 14:10:00,88.71,88.72,88.62,88.72,11961.0,66.1248,66.1322,66.0577,66.1322,11961.0
2016-04-26 14:15:00,88.74,88.77,88.68,88.76,12933.0,66.1471,66.1695,66.1024,66.162,12933.0
2016-04-26 14:20:00,88.77,88.82,88.77,88.81,11431.0,66.1695,66.2068,66.1695,66.1993,11431.0
2016-04-26 14:25:00,88.82,88.84,88.69,88.69,9153.0,66.2068,66.2217,66.1098,66.1098,9153.0
2016-04-26 14:30:00,88.7,88.78,88.69,88.75,4640.0,66.1173,66.1769,66.1098,66.1546,4640.0
2016-04-26 14:35:00,88.76,88.78,88.69,88.74,16864.0,66.162,66.1769,66.1098,66.1471,16864.0
2016-04-26 14:40:00,88.71,88.76,88.66,88.67,8590.0,66.1248,66.162,66.0875,66.0949,8590.0
2016-04-26 14:45:00,88.68,88.77,88.67,88.75,12155.0,66.1024,66.1695,66.0949,66.1546,12155.0
2016-04-26 14:50:00,88.74,88.74,88.62,88.63,17914.0,66.1471,66.1471,66.0577,66.0651,17914.0
2016-04-26 14:55:00,88.63,88.72,88.63,88.67,10238.0,66.0651,66.1322,66.0651,66.0949,10238.0
2016-04-26 15:00:00,88.66,88.74,88.64,88.74,22491.0,66.0875,66.1471,66.0726,66.1471,22491.0
2016-04-26 15:05:00,88.73,88.73,88.61,88.63,15920.0,66.1397,66.1397,66.0502,66.0651,15920.0
2016-04-26 15:10:00,88.63,88.68,88.6,88.63,10803.0,66.0651,66.1024,66.0428,66.0651,10803.0
2016-04-26 15:15:00,88.64,88.69,88.62,88.63,30693.0,66.0726,66.1098,66.0577,66.0651,30693.0
2016-04-26 15:20:00,88.63,88.63,88.53,88.58,17786.0,66.0651,66.0651,65.9906,66.0279,17786.0
2016-04-26 15:25:00,88.59,88.68,88.57,88.67,17901.0,66.0353,66.1024,66.0204,66.0949,17901.0
2016-04-26 15:30:00,88.67,88.8,88.67,88.78,30551.0,66.0949,66.1918,66.0949,66.1769,30551.0
2016-04-26 15:35:00,88.78,88.78,88.73,88.77,37793.0,66.1769,66.1769,66.1397,66.1695,37793.0
2016-04-26 15:40:00,88.77,88.87,88.75,88.85,44467.0,66.1695,66.244,66.1546,66.2291,44467.0
2016-04-26 15:45:00,88.84,88.9,88.84,88.84,65468.0,66.2217,66.2664,66.2217,66.2217,65468.0
2016-04-26 15:50:00,88.85,88.88,88.84,88.86,56206.0,66.2291,66.2515,66.2217,66.2366,56206.0
2016-04-26 15:55:00,88.86,88.89,88.84,88.87,85129.0,66.2366,66.2589,66.2217,66.244,85129.0
2016-04-27 09:30:00,88.74,88.79,88.62,88.79,13747.0,66.1471,66.1844,66.0577,66.1844,13747.0
2016-04-27 09:35:00,88.76,88.98,88.76,88.91,19853.0,66.162,66.326,66.162,66.2738,19853.0
2016-04-27 09:40:00,88.95,89.09,88.89,88.9,10190.0,66.3037,66.408,66.2589,66.2664,10190.0
2016-04-27 09:45:00,88.92,88.95,88.66,88.74,9479.0,66.2813,66.3037,66.0875,66.1471,9479.0
2016-04-27 09:50:00,88.68,88.77,88.6,88.77,6701.0,66.1024,66.1695,66.0428,66.1695,6701.0
2016-04-27 09:55:00,88.78,88.85,88.68,88.85,13300.0,66.1769,66.2291,66.1024,66.2291,13300.0
2016-04-27 10:00:00,88.87,88.87,88.63,88.67,10966.0,66.244,66.244,66.0651,66.0949,10966.0
2016-04-27 10:05:00,88.7,88.74,88.47,88.55,23780.0,66.1173,66.1471,65.9459,66.0055,23780.0
2016-04-27 10:10:00,88.58,88.59,88.4,88.42,8471.0,66.0279,66.0353,65.8937,65.9086,8471.0
2016-04-27 10:15:00,88.37,88.49,88.37,88.49,5979.0,65.8713,65.9608,65.8713,65.9608,5979.0
2016-04-27 10:20:00,88.47,88.66,88.45,88.65,15711.0,65.9459,66.0875,65.931,66.08,15711.0
2016-04-27 10:25:00,88.66,88.74,88.65,88.69,14352.0,66.0875,66.1471,66.08,66.1098,14352.0
2016-04-27 10:30:00,88.68,88.75,88.61,88.7,17933.0,66.1024,66.1546,66.0502,66.1173,17933.0
2016-04-27 10:35:00,88.71,88.72,88.62,88.63,22293.0,66.1248,66.1322,66.0577,66.0651,22293.0
2016-04-27 10:40:00,88.59,88.63,88.46,88.53,6881.0,66.0353,66.0651,65.9384,65.9906,6881.0
2016-04-27 10:45:00,88.51,88.51,88.38,88.39,6743.0,65.9757,65.9757,65.8788,65.8862,6743.0
2016-04-27 10:50:00,88.41,88.48,88.35,88.39,6574.0,65.9011,65.9533,65.8564,65.8862,6574.0
2016-04-27 10:55:00,88.4,88.44,88.22,88.25,10787.0,65.8937,65.9235,65.7595,65.7819,10787.0
2016-04-27 11:00:00,88.29,88.44,88.25,88.44,4220.0,65.8117,65.9235,65.7819,65.9235,4220.0
2016-04-27 11:05:00,88.43,88.45,88.39,88.45,3401.0,65.916,65.931,65.8862,65.931,3401.0
2016-04-27 11:10:00,88.49,88.58,88.49,88.57,3410.0,65.9608,66.0279,65.9608,66.0204,3410.0
2016-04-27 11:15:00,88.55,88.59,88.49,88.52,4202.0,66.0055,66.0353,65.9608,65.9831,4202.0
2016-04-27 11:20:00,88.5,88.51,88.37,88.38,5924.0,65.9682,65.9757,65.8713,65.8788,5924.0
2016-04-27 11:25:00,88.4,88.44,88.37,88.42,4763.0,65.8937,65.9235,65.8713,65.9086,4763.0
2016-04-27 11:30:00,88.44,88.57,88.4,88.57,7629.0,65.9235,66.0204,65.8937,66.0204,7629.0
2016-04-27 11:35:00,88.6,88.65,88.51,88.6,7465.0,66.0428,66.08,65.9757,66.0428,7465.0
2016-04-27 11:40:00,88.57,88.6,88.51,88.54,7778.0,66.0204,66.0428,65.9757,65.998,7778.0
2016-04-27 11:45:00,88.57,88.61,88.52,88.55,8964.0,66.0204,66.0502,65.9831,66.0055,8964.0
2016-04-27 11:50:00,88.56,88.57,88.49,88.49,6612.0,66.0129,66.0204,65.9608,65.9608,6612.0
2016-04-27 11:55:00,88.52,88.56,88.47,88.47,6553.0,65.9831,66.0129,65.9459,65.9459,6553.0
2016-04-27 12:00:00,88.5,88.5,88.45,88.45,4293.0,65.9682,65.9682,65.931,65.931,4293.0
2016-04-27 12:05:00,88.45,88.46,88.39,88.41,3813.0,65.931,65.9384,65.8862,65.9011,3813.0
2016-04-27 12:10:00,88.4,88.41,88.32,88.35,7209.0,65.8937,65.9011,65.8341,65.8564,7209.0
2016-04-27 12:15:00,88.34,88.44,88.32,88.43,4918.0,65.849,65.9235,65.8341,65.916,4918.0
2016-04-27 12:20:00,88.42,88.48,88.42,88.46,6304.0,65.9086,65.9533,65.9086,65.9384,6304.0
2016-04-27 12:25:00,88.49,88.49,88.35,88.35,8830.0,65.9608,65.9608,65.8564,65.8564,8830.0
2016-04-27 12:30:00,88.35,88.44,88.32,88.44,3501.0,65.8564,65.9235,65.8341,65.9235,3501.0
2016-04-27 12:35:00,88.43,88.43,88.34,88.38,2951.0,65.916,65.916,65.849,65.8788,2951.0
2016-04-27 12:40:00,88.35,88.37,88.28,88.28,4697.0,65.8564,65.8713,65.8042,65.8042,4697.0
2016-04-27 12:45:00,88.31,88.34,88.28,88.33,4503.0,65.8266,65.849,65.8042,65.8415,4503.0
2016-04-27 12:50:00,88.3,88.36,88.26,88.32,4146.0,65.8191,65.8639,65.7893,65.8341,4146.0
2016-04-27 12:55:00,88.33,88.42,88.33,88.38,2895.0,65.8415,65.9086,65.8415,65.8788,2895.0
2016-04-27 13:00:00,88.4,88.49,88.33,88.48,9088.0,65.8937,65.9608,65.8415,65.9533,9088.0
2016-04-27 13:05:00,88.49,88.66,88.48,88.64,14511.0,65.9608,66.0875,65.9533,66.0726,14511.0
2016-04-27 13:10:00,88.66,88.75,88.62,88.72,15070.0,66.0875,66.1546,66.0577,66.1322,15070.0
2016-04-27 13:15:00,88.71,88.78,88.71,88.77,17770.0,66.1248,66.1769,66.1248,66.1695,17770.0
2016-04-27 13:20:00,88.77,88.83,88.74,88.83,30058.0,66.1695,66.2142,66.1471,66.2142,30058.0
2016-04-27 13:25:00,88.83,88.86,88.78,88.85,19385.0,66.2142,66.2366,66.1769,66.2291,19385.0
2016-04-27 13:30:00,88.85,88.9,88.84,88.9,17570.0,66.2291,66.2664,66.2217,66.2664,17570.0
2016-04-27 13:35:00,88.91,88.99,88.91,88.97,15323.0,66.2738,66.3335,66.2738,66.3186,15323.0
2016-04-27 13:40:00,88.99,89.08,88.93,88.97,25219.0,66.3335,66.4006,66.2887,66.3186,25219.0
2016-04-27 13:45:00,88.97,89.24,88.97,89.2,55241.0,66.3186,66.5198,66.3186,66.49,55241.0
2016-04-27 13:50:00,89.2,89.24,89.14,89.22,22882.0,66.49,66.5198,66.4453,66.5049,22882.0
2016-04-27 13:55:00,89.23,89.34,89.15,89.25,27759.0,66.5124,66.5944,66.4527,66.5273,27759.0
2016-04-27 14:00:00,89.29,89.77,89.25,89.63,36593.0,66.5571,66.9149,66.5273,66.8105,36593.0
2016-04-27 14:05:00,89.66,89.66,89.25,89.64,45581.0,66.8329,66.8329,66.5273,66.818,45581.0
2016-04-27 14:10:00,89.64,89.73,89.5,89.53,100034.0,66.818,66.8851,66.7136,66.736,100034.0
2016-04-27 14:15:00,89.57,89.64,89.38,89.41,79647.0,66.7658,66.818,66.6242,66.6465,79647.0
2016-04-27 14:20:00,89.4,89.45,89.32,89.38,23973.0,66.6391,66.6764,66.5795,66.6242,23973.0
2016-04-27 14:25:00,89.36,89.37,89.08,89.1,43372.0,66.6093,66.6167,66.4006,66.4155,43372.0
2016-04-27 14:30:00,89.11,89.13,88.84,88.88,36850.0,66.4229,66.4378,66.2217,66.2515,36850.0
2016-04-27 14:35:00,88.88,88.95,88.76,88.79,10156.0,66.2515,66.3037,66.162,66.1844,10156.0
2016-04-27 14:40:00,88.75,88.84,88.67,88.79,12201.0,66.1546,66.2217,66.0949,66.1844,12201.0
2016-04-27 14:45:00,88.81,88.85,88.72,88.75,17473.0,66.1993,66.2291,66.1322,66.1546,17473.0
2016-04-27 14:50:00,88.76,88.9,88.76,88.87,18983.0,66.162,66.2664,66.162,66.244,18983.0
2016-04-27 14:55:00,88.88,88.9,88.72,88.82,14887.0,66.2515,66.2664,66.1322,66.2068,14887.0
2016-04-27 15:00:00,88.79,89.06,88.78,89.05,47728.0,66.1844,66.3856,66.1769,66.3782,47728.0
2016-04-27 15:05:00,89.06,89.06,88.93,88.96,14868.0,66.3856,66.3856,66.2887,66.3111,14868.0
2016-04-27 15:10:00,88.98,89.06,88.92,89.01,21111.0,66.326,66.3856,66.2813,66.3484,21111.0
2016-04-27 15:15:00,89.0,89.12,88.97,89.11,33833.0,66.3409,66.4304,66.3186,66.4229,33833.0
2016-04-27 15:20:00,89.11,89.15,89.01,89.02,21931.0,66.4229,66.4527,66.3484,66.3558,21931.0
2016-04-27 15:25:00,89.02,89.04,88.94,89.03,43913.0,66.3558,66.3707,66.2962,66.3633,43913.0
2016-04-27 15:30:00,89.03,89.07,88.96,88.99,25181.0,66.3633,66.3931,66.3111,66.3335,25181.0
2016-04-27 15:35:00,89.0,89.06,88.99,89.04,35208.0,66.3409,66.3856,66.3335,66.3707,35208.0
2016-04-27 15:40:00,89.05,89.17,89.05,89.14,51063.0,66.3782,66.4676,66.3782,66.4453,51063.0
2016-04-27 15:45:00,89.14,89.18,89.11,89.18,57162.0,66.4453,66.4751,66.4229,66.4751,57162.0
2016-04-27 15:50:00,89.17,89.18,89.08,89.09,49382.0,66.4676,66.4751,66.4006,66.408,49382.0
2016-04-27 15:55:00,89.09,89.11,88.96,89.02,105897.0,66.408,66.4229,66.3111,66.3558,105897.0
2016-04-28 09:30:00,88.0,88.3,87.87,87.98,33241.0,65.5955,65.8191,65.4986,65.5806,33241.0
2016-04-28 09:35:00,87.86,88.16,87.83,88.16,11412.0,65.4912,65.7148,65.4688,65.7148,11412.0
2016-04-28 09:40:00,88.17,88.32,88.06,88.17,5408.0,65.7222,65.8341,65.6402,65.7222,5408.0
2016-04-28 09:45:00,88.24,88.27,88.11,88.25,9153.0,65.7744,65.7968,65.6775,65.7819,9153.0
2016-04-28 09:50:00,88.33,88.53,88.29,88.53,21175.0,65.8415,65.9906,65.8117,65.9906,21175.0
2016-04-28 09:55:00,88.54,88.54,88.32,88.39,16578.0,65.998,65.998,65.8341,65.8862,16578.0
2016-04-28 10:00:00,88.4,88.81,88.4,88.77,44391.0,65.8937,66.1993,65.8937,66.1695,44391.0
2016-04-28 10:05:00,88.79,88.8,88.55,88.55,13727.0,66.1844,66.1918,66.0055,66.0055,13727.0
2016-04-28 10:10:00,88.6,88.62,88.46,88.52,12586.0,66.0428,66.0577,65.9384,65.9831,12586.0
2016-04-28 10:15:00,88.5,88.5,88.27,88.37,10345.0,65.9682,65.9682,65.7968,65.8713,10345.0
2016-04-28 10:20:00,88.34,88.4,88.29,88.4,23223.0,65.849,65.8937,65.8117,65.8937,23223.0
2016-04-28 10:25:00,88.42,88.52,88.42,88.44,16468.0,65.9086,65.9831,65.9086,65.9235,16468.0
2016-04-28 10:30:00,88.46,88.5,88.34,88.5,12536.0,65.9384,65.9682,65.849,65.9682,12536.0
2016-04-28 10:35:00,88.52,88.6,88.48,88.59,33246.0,65.9831,66.0428,65.9533,66.0353,33246.0
2016-04-28 10:40:00,88.58,88.59,88.3,88.31,20150.0,66.0279,66.0353,65.8191,65.8266,20150.0
2016-04-28 10:45:00,88.31,88.53,88.28,88.47,7511.0,65.8266,65.9906,65.8042,65.9459,7511.0
2016-04-28 10:50:00,88.46,88.46,88.32,88.44,9000.0,65.9384,65.9384,65.8341,65.9235,9000.0
2016-04-28 10:55:00,88.46,88.57,88.46,88.56,19378.0,65.9384,66.0204,65.9384,66.0129,19378.0
2016-04-28 11:00:00,88.57,88.64,88.47,88.6,14370.0,66.0204,66.0726,65.9459,66.0428,14370.0
2016-04-28 11:05:00,88.61,88.73,88.59,88.73,8388.0,66.0502,66.1397,66.0353,66.1397,8388.0
2016-04-28 11:10:00,88.74,88.78,88.66,88.78,10351.0,66.1471,66.1769,66.0875,66.1769,10351.0
2016-04-28 11:15:00,88.8,88.8,88.72,88.77,15614.0,66.1918,66.1918,66.1322,66.1695,15614.0
2016-04-28 11:20:00,88.78,88.89,88.77,88.81,17650.0,66.1769,66.2589,66.1695,66.1993,17650.0
2016-04-28 11:25:00,88.81,88.85,88.61,88.66,9338.0,66.1993,66.2291,66.0502,66.0875,9338.0
2016-04-28 11:30:00,88.69,88.74,88.64,88.74,7239.0,66.1098,66.1471,66.0726,66.1471,7239.0
2016-04-28 11:35:00,88.76,88.85,88.74,88.84,13269.0,66.162,66.2291,66.1471,66.2217,13269.0
2016-04-28 11:40:00,88.83,88.85,88.79,88.82,24041.0,66.2142,66.2291,66.1844,66.2068,24041.0
2016-04-28 11:45:00,88.81,88.82,88.76,88.79,20346.0,66.1993,66.2068,66.162,66.1844,20346.0
2016-04-28 11:50:00,88.8,88.82,88.72,88.73,9746.0,66.1918,66.2068,66.1322,66.1397,9746.0
2016-04-28 11:55:00,88.74,88.79,88.62,88.65,12083.0,66.1471,66.1844,66.0577,66.08,12083.0
2016-04-28 12:00:00,88.65,88.8,88.64,88.77,11081.0,66.08,66.1918,66.0726,66.1695,11081.0
2016-04-28 12:05:00,88.78,88.89,88.75,88.84,29198.0,66.1769,66.2589,66.1546,66.2217,29198.0
2016-04-28 12:10:00,88.84,88.93,88.83,88.91,17696.0,66.2217,66.2887,66.2142,66.2738,17696.0
2016-04-28 12:15:00,88.91,88.93,88.74,88.75,16340.0,66.2738,66.2887,66.1471,66.1546,16340.0
2016-04-28 12:20:00,88.76,88.81,88.72,88.81,8240.0,66.162,66.1993,66.1322,66.1993,8240.0
2016-04-28 12:25:00,88.79,88.96,88.78,88.9,11608.0,66.1844,66.3111,66.1769,66.2664,11608.0
2016-04-28 12:30:00,88.9,88.9,88.79,88.8,9293.0,66.2664,66.2664,66.1844,66.1918,9293.0
2016-04-28 12:35:00,88.79,88.86,88.75,88.76,12030.0,66.1844,66.2366,66.1546,66.162,12030.0
2016-04-28 12:40:00,88.77,88.88,88.75,88.88,8818.0,66.1695,66.2515,66.1546,66.2515,8818.0
2016-04-28 12:45:00,88.89,88.97,88.89,88.91,12118.0,66.2589,66.3186,66.2589,66.2738,12118.0
2016-04-28 12:50:00,88.92,88.98,88.87,88.96,9983.0,66.2813,66.326,66.244,66.3111,9983.0
2016-04-28 12:55:00,88.97,89.01,88.92,88.98,17493.0,66.3186,66.3484,66.2813,66.326,17493.0
2016-04-28 13:00:00,88.98,88.98,88.78,88.78,15566.0,66.326,66.326,66.1769,66.1769,15566.0
2016-04-28 13:05:00,88.79,88.82,88.74,88.74,5451.0,66.1844,66.2068,66.1471,66.1471,5451.0
2016-04-28 13:10:00,88.75,88.75,88.67,88.73,11160.0,66.1546,66.1546,66.0949,66.1397,11160.0
2016-04-28 13:15:00,88.72,88.72,88.58,88.61,21389.0,66.1322,66.1322,66.0279,66.0502,21389.0
2016-04-28 13:20:00,88.59,88.64,88.56,88.63,12336.0,66.0353,66.0726,66.0129,66.0651,12336.0
2016-04-28 13:25:00,88.63,88.71,88.63,88.71,23972.0,66.0651,66.1248,66.0651,66.1248,23972.0
2016-04-28 13:30:00,88.71,88.75,88.6,88.61,19053.0,66.1248,66.1546,66.0428,66.0502,19053.0
2016-04-28 13:35:00,88.6,88.71,88.6,88.7,12452.0,66.0428,66.1248,66.0428,66.1173,12452.0
2016-04-28 13:40:00,88.69,88.72,88.63,88.67,14765.0,66.1098,66.1322,66.0651,66.0949,14765.0
2016-04-28 13:45:00,88.66,88.71,88.65,88.71,12325.0,66.0875,66.1248,66.08,66.1248,12325.0
2016-04-28 13:50:00,88.7,88.73,88.67,88.69,15761.0,66.1173,66.1397,66.0949,66.1098,15761.0
2016-04-28 13:55:00,88.69,88.74,88.67,88.73,14394.0,66.1098,66.1471,66.0949,66.1397,14394.0
2016-04-28 14:00:00,88.72,88.78,88.68,88.77,15303.0,66.1322,66.1769,66.1024,66.1695,15303.0
2016-04-28 14:05:00,88.76,88.78,88.75,88.77,12322.0,66.162,66.1769,66.1546,66.1695,12322.0
2016-04-28 14:10:00,88.77,88.77,88.61,88.65,32379.0,66.1695,66.1695,66.0502,66.08,32379.0
2016-04-28 14:15:00,88.64,88.64,88.59,88.61,12352.0,66.0726,66.0726,66.0353,66.0502,12352.0
2016-04-28 14:20:00,88.62,88.7,88.59,88.68,17618.0,66.0577,66.1173,66.0353,66.1024,17618.0
2016-04-28 14:25:00,88.67,88.76,88.67,88.74,21807.0,66.0949,66.162,66.0949,66.1471,21807.0
2016-04-28 14:30:00,88.74,88.75,88.65,88.68,12403.0,66.1471,66.1546,66.08,66.1024,12403.0
2016-04-28 14:35:00,88.68,88.69,88.57,88.57,13311.0,66.1024,66.1098,66.0204,66.0204,13311.0
2016-04-28 14:40:00,88.56,88.65,88.55,88.62,15936.0,66.0129,66.08,66.0055,66.0577,15936.0
2016-04-28 14:45:00,88.63,88.63,88.51,88.56,11461.0,66.0651,66.0651,65.9757,66.0129,11461.0
2016-04-28 14:50:00,88.54,88.54,88.45,88.45,8193.0,65.998,65.998,65.931,65.931,8193.0
2016-04-28 14:55:00,88.44,88.44,88.33,88.41,20713.0,65.9235,65.9235,65.8415,65.9011,20713.0
2016-04-28 15:00:00,88.4,88.41,88.32,88.34,20049.0,65.8937,65.9011,65.8341,65.849,20049.0
2016-04-28 15:05:00,88.35,88.37,88.3,88.3,17096.0,65.8564,65.8713,65.8191,65.8191,17096.0
2016-04-28 15:10:00,88.29,88.29,88.09,88.11,18965.0,65.8117,65.8117,65.6626,65.6775,18965.0
2016-04-28 15:15:00,88.1,88.18,88.05,88.09,20641.0,65.6701,65.7297,65.6328,65.6626,20641.0
2016-04-28 15:20:00,88.08,88.14,87.94,87.95,18262.0,65.6552,65.6999,65.5508,65.5583,18262.0
2016-04-28 15:25:00,87.95,87.95,87.67,87.69,38373.0,65.5583,65.5583,65.3495,65.3644,38373.0
2016-04-28 15:30:00,87.72,87.91,87.7,87.9,38009.0,65.3868,65.5284,65.3719,65.521,38009.0
2016-04-28 15:35:00,87.89,88.01,87.89,88.0,37136.0,65.5135,65.603,65.5135,65.5955,37136.0
2016-04-28 15:40:00,88.0,88.12,88.0,88.1,51424.0,65.5955,65.685,65.5955,65.6701,51424.0
2016-04-28 15:45:00,88.09,88.26,88.09,88.13,55215.0,65.6626,65.7893,65.6626,65.6924,55215.0
2016-04-28 15:50:00,88.13,88.14,87.99,88.04,62116.0,65.6924,65.6999,65.5881,65.6253,62116.0
2016-04-28 15:55:00,88.04,88.25,87.99,88.18,174405.0,65.6253,65.7819,65.5881,65.7297,174405.0
2016-04-29 09:30:00,87.69,87.95,87.55,87.92,25986.0,65.3644,65.5583,65.2601,65.5359,25986.0
2016-04-29 09:35:00,87.95,88.07,87.46,87.62,21148.0,65.5583,65.6477,65.193,65.3123,21148.0
2016-04-29 09:40:00,87.6,87.7,87.53,87.53,12986.0,65.2974,65.3719,65.2452,65.2452,12986.0
2016-04-29 09:45:00,87.61,87.63,87.27,87.27,13185.0,65.3048,65.3197,65.0514,65.0514,13185.0
2016-04-29 09:50:00,87.21,87.45,87.18,87.3,7962.0,65.0067,65.1855,64.9843,65.0737,7962.0
2016-04-29 09:55:00,87.3,87.4,87.28,87.33,24466.0,65.0737,65.1483,65.0588,65.0961,24466.0
2016-04-29 10:00:00,87.32,87.37,87.17,87.28,70008.0,65.0886,65.1259,64.9768,65.0588,70008.0
2016-04-29 10:05:00,87.3,87.53,87.3,87.48,31087.0,65.0737,65.2452,65.0737,65.2079,31087.0
2016-04-29 10:10:00,87.47,87.74,87.46,87.7,23462.0,65.2005,65.4017,65.193,65.3719,23462.0
2016-04-29 10:15:00,87.7,87.87,87.62,87.79,43199.0,65.3719,65.4986,65.3123,65.439,43199.0
2016-04-29 10:20:00,87.78,87.88,87.72,87.8,44067.0,65.4315,65.5061,65.3868,65.4464,44067.0
2016-04-29 10:25:00,87.81,87.85,87.59,87.72,23137.0,65.4539,65.4837,65.2899,65.3868,23137.0
2016-04-29 10:30:00,87.72,88.02,87.72,88.02,30212.0,65.3868,65.6104,65.3868,65.6104,30212.0
2016-04-29 10:35:00,88.03,88.04,87.87,87.96,58319.0,65.6179,65.6253,65.4986,65.5657,58319.0
2016-04-29 10:40:00,87.98,88.02,87.68,87.74,41106.0,65.5806,65.6104,65.357,65.4017,41106.0
2016-04-29 10:45:00,87.72,87.73,87.55,87.59,26038.0,65.3868,65.3943,65.2601,65.2899,26038.0
2016-04-29 10:50:00,87.58,87.6,87.38,87.42,29122.0,65.2825,65.2974,65.1334,65.1632,29122.0
2016-04-29 10:55:00,87.42,87.62,87.42,87.61,13427.0,65.1632,65.3123,65.1632,65.3048,13427.0
2016-04-29 11:00:00,87.63,87.7,87.53,87.63,14717.0,65.3197,65.3719,65.2452,65.3197,14717.0
2016-04-29 11:05:00,87.64,87.72,87.61,87.66,14156.0,65.3272,65.3868,65.3048,65.3421,14156.0
2016-04-29 11:10:00,87.63,87.67,87.54,87.6,15255.0,65.3197,65.3495,65.2526,65.2974,15255.0
2016-04-29 11:15:00,87.6,87.67,87.43,87.44,10097.0,65.2974,65.3495,65.1706,65.1781,10097.0
2016-04-29 11:20:00,87.42,87.53,87.38,87.5,15108.0,65.1632,65.2452,65.1334,65.2228,15108.0
2016-04-29 11:25:00,87.5,87.53,87.4,87.46,16865.0,65.2228,65.2452,65.1483,65.193,16865.0
2016-04-29 11:30:00,87.44,87.49,87.33,87.36,16769.0,65.1781,65.2154,65.0961,65.1185,16769.0
2016-04-29 11:35:00,87.33,87.34,87.16,87.26,18689.0,65.0961,65.1036,64.9694,65.0439,18689.0
2016-04-29 11:40:00,87.23,87.28,87.21,87.24,34740.0,65.0216,65.0588,65.0067,65.029,34740.0
2016-04-29 11:45:00,87.24,87.49,87.23,87.47,22774.0,65.029,65.2154,65.0216,65.2005,22774.0
2016-04-29 11:50:00,87.5,87.64,87.49,87.62,18582.0,65.2228,65.3272,65.2154,65.3123,18582.0
2016-04-29 11:55:00,87.61,87.66,87.58,87.6,41526.0,65.3048,65.3421,65.2825,65.2974,41526.0
2016-04-29 12:00:00,87.6,87.6,87.41,87.41,22627.0,65.2974,65.2974,65.1557,65.1557,22627.0
2016-04-29 12:05:00,87.44,87.52,87.43,87.51,21333.0,65.1781,65.2377,65.1706,65.2303,21333.0
2016-04-29 12:10:00,87.52,87.6,87.49,87.51,20481.0,65.2377,65.2974,65.2154,65.2303,20481.0
2016-04-29 12:15:00,87.51,87.58,87.5,87.54,34187.0,65.2303,65.2825,65.2228,65.2526,34187.0
2016-04-29 12:20:00,87.53,87.68,87.53,87.59,21322.0,65.2452,65.357,65.2452,65.2899,21322.0
2016-04-29 12:25:00,87.58,87.63,87.54,87.56,14287.0,65.2825,65.3197,65.2526,65.2675,14287.0
2016-04-29 12:30:00,87.58,87.58,87.46,87.58,12592.0,65.2825,65.2825,65.193,65.2825,12592.0
2016-04-29 12:35:00,87.58,87.6,87.53,87.59,15758.0,65.2825,65.2974,65.2452,65.2899,15758.0
2016-04-29 12:40:00,87.58,87.6,87.46,87.49,12173.0,65.2825,65.2974,65.193,65.2154,12173.0
2016-04-29 12:45:00,87.49,87.6,87.49,87.59,10776.0,65.2154,65.2974,65.2154,65.2899,10776.0
2016-04-29 12:50:00,87.58,87.59,87.4,87.46,15293.0,65.2825,65.2899,65.1483,65.193,15293.0
2016-04-29 12:55:00,87.45,87.5,87.4,87.4,8138.0,65.1855,65.2228,65.1483,65.1483,8138.0
2016-04-29 13:00:00,87.4,87.46,87.37,87.43,11126.0,65.1483,65.193,65.1259,65.1706,11126.0
2016-04-29 13:05:00,87.41,87.59,87.39,87.58,10121.0,65.1557,65.2899,65.1408,65.2825,10121.0
2016-04-29 13:10:00,87.58,87.71,87.55,87.7,9013.0,65.2825,65.3794,65.2601,65.3719,9013.0
2016-04-29 13:15:00,87.69,87.69,87.57,87.62,8461.0,65.3644,65.3644,65.275,65.3123,8461.0
2016-04-29 13:20:00,87.62,87.74,87.62,87.72,18433.0,65.3123,65.4017,65.3123,65.3868,18433.0
2016-04-29 13:25:00,87.72,87.77,87.63,87.65,9779.0,65.3868,65.4241,65.3197,65.3346,9779.0
2016-04-29 13:30:00,87.64,87.67,87.59,87.64,9981.0,65.3272,65.3495,65.2899,65.3272,9981.0
2016-04-29 13:35:00,87.64,87.67,87.55,87.58,7604.0,65.3272,65.3495,65.2601,65.2825,7604.0
2016-04-29 13:40:00,87.56,87.57,87.43,87.47,6844.0,65.2675,65.275,65.1706,65.2005,6844.0
2016-04-29 13:45:00,87.46,87.5,87.42,87.48,9748.0,65.193,65.2228,65.1632,65.2079,9748.0
2016-04-29 13:50:00,87.46,87.54,87.4,87.4,17549.0,65.193,65.2526,65.1483,65.1483,17549.0
2016-04-29 13:55:00,87.38,87.4,87.12,87.18,15931.0,65.1334,65.1483,64.9396,64.9843,15931.0
2016-04-29 14:00:00,87.2,87.27,87.16,87.19,14177.0,64.9992,65.0514,64.9694,64.9917,14177.0
2016-04-29 14:05:00,87.21,87.32,87.21,87.26,22756.0,65.0067,65.0886,65.0067,65.0439,22756.0
2016-04-29 14:10:00,87.27,87.29,87.1,87.24,24527.0,65.0514,65.0663,64.9247,65.029,24527.0
2016-04-29 14:15:00,87.23,87.41,87.16,87.37,38261.0,65.0216,65.1557,64.9694,65.1259,38261.0
2016-04-29 14:20:00,87.38,87.53,87.37,87.53,14711.0,65.1334,65.2452,65.1259,65.2452,14711.0
2016-04-29 14:25:00,87.51,87.58,87.46,87.52,20831.0,65.2303,65.2825,65.193,65.2377,20831.0
2016-04-29 14:30:00,87.5,87.52,87.35,87.44,15247.0,65.2228,65.2377,65.111,65.1781,15247.0
2016-04-29 14:35:00,87.43,87.48,87.37,87.39,21907.0,65.1706,65.2079,65.1259,65.1408,21907.0
2016-04-29 14:40:00,87.37,87.4,87.23,87.26,18347.0,65.1259,65.1483,65.0216,65.0439,18347.0
2016-04-29 14:45:00,87.25,87.45,87.25,87.45,14924.0,65.0365,65.1855,65.0365,65.1855,14924.0
2016-04-29 14:50:00,87.45,87.47,87.3,87.44,12947.0,65.1855,65.2005,65.0737,65.1781,12947.0
2016-04-29 14:55:00,87.46,87.49,87.29,87.29,17377.0,65.193,65.2154,65.0663,65.0663,17377.0
2016-04-29 15:00:00,87.29,87.42,87.28,87.39,26047.0,65.0663,65.1632,65.0588,65.1408,26047.0
2016-04-29 15:05:00,87.39,87.56,87.39,87.45,31512.0,65.1408,65.2675,65.1408,65.1855,31512.0
2016-04-29 15:10:00,87.45,87.62,87.42,87.59,26082.0,65.1855,65.3123,65.1632,65.2899,26082.0
2016-04-29 15:15:00,87.59,87.63,87.47,87.49,25288.0,65.2899,65.3197,65.2005,65.2154,25288.0
2016-04-29 15:20:00,87.5,87.59,87.44,87.47,35017.0,65.2228,65.2899,65.1781,65.2005,35017.0
2016-04-29 15:25:00,87.47,87.54,87.47,87.51,24532.0,65.2005,65.2526,65.2005,65.2303,24532.0
2016-04-29 15:30:00,87.52,87.8,87.5,87.78,34128.0,65.2377,65.4464,65.2228,65.4315,34128.0
2016-04-29 15:35:00,87.78,87.86,87.76,87.82,39606.0,65.4315,65.4912,65.4166,65.4613,39606.0
2016-04-29 15:40:00,87.84,87.95,87.8,87.95,49124.0,65.4763,65.5583,65.4464,65.5583,49124.0
2016-04-29 15:45:00,87.96,88.13,87.87,87.88,74564.0,65.5657,65.6924,65.4986,65.5061,74564.0
2016-04-29 15:50:00,87.89,87.9,87.79,87.89,49896.0,65.5135,65.521,65.439,65.5135,49896.0
2016-04-29 15:55:00,87.89,87.93,87.73,87.78,102888.0,65.5135,65.5433,65.3943,65.4315,102888.0
2016-05-02 09:30:00,88.52,88.55,87.96,88.34,51298.0,65.9831,66.0055,65.5657,65.849,51298.0
2016-05-02 09:35:00,88.37,88.37,87.72,88.04,36727.0,65.8713,65.8713,65.3868,65.6253,36727.0
2016-05-02 09:40:00,87.99,88.09,87.82,87.86,13176.0,65.5881,65.6626,65.4613,65.4912,13176.0
2016-05-02 09:45:00,87.95,87.98,87.68,87.74,13485.0,65.5583,65.5806,65.357,65.4017,13485.0
2016-05-02 09:50:00,87.75,88.01,87.63,88.01,25891.0,65.4092,65.603,65.3197,65.603,25891.0
2016-05-02 09:55:00,88.01,88.13,87.87,88.02,68340.0,65.603,65.6924,65.4986,65.6104,68340.0
2016-05-02 10:00:00,88.0,88.13,87.88,87.98,34256.0,65.5955,65.6924,65.5061,65.5806,34256.0
2016-05-02 10:05:00,87.97,88.41,87.96,88.4,17530.0,65.5732,65.9011,65.5657,65.8937,17530.0
2016-05-02 10:10:00,88.4,88.42,88.2,88.3,52785.0,65.8937,65.9086,65.7446,65.8191,52785.0
2016-05-02 10:15:00,88.33,88.47,88.25,88.27,27852.0,65.8415,65.9459,65.7819,65.7968,27852.0
2016-05-02 10:20:00,88.25,88.34,88.17,88.23,23991.0,65.7819,65.849,65.7222,65.767,23991.0
2016-05-02 10:25:00,88.28,88.34,88.15,88.16,30543.0,65.8042,65.849,65.7073,65.7148,30543.0
2016-05-02 10:30:00,88.16,88.21,88.09,88.09,30067.0,65.7148,65.7521,65.6626,65.6626,30067.0
2016-05-02 10:35:00,88.07,88.21,88.03,88.04,18186.0,65.6477,65.7521,65.6179,65.6253,18186.0
2016-05-02 10:40:00,88.05,88.12,87.98,88.01,17276.0,65.6328,65.685,65.5806,65.603,17276.0
2016-05-02 10:45:00,88.01,88.16,87.99,88.16,17708.0,65.603,65.7148,65.5881,65.7148,17708.0
2016-05-02 10:50:00,88.15,88.15,87.96,87.98,17212.0,65.7073,65.7073,65.5657,65.5806,17212.0
2016-05-02 10:55:00,87.96,87.96,87.87,87.94,28252.0,65.5657,65.5657,65.4986,65.5508,28252.0
2016-05-02 11:00:00,87.95,88.12,87.89,88.11,42651.0,65.5583,65.685,65.5135,65.6775,42651.0
2016-05-02 11:05:00,88.13,88.37,88.13,88.37,20384.0,65.6924,65.8713,65.6924,65.8713,20384.0
2016-05-02 11:10:00,88.4,88.47,88.3,88.41,18647.0,65.8937,65.9459,65.8191,65.9011,18647.0
2016-05-02 11:15:00,88.42,88.49,88.39,88.48,20243.0,65.9086,65.9608,65.8862,65.9533,20243.0
2016-05-02 11:20:00,88.49,88.51,88.39,88.44,21985.0,65.9608,65.9757,65.8862,65.9235,21985.0
2016-05-02 11:25:00,88.43,88.43,88.23,88.3,16026.0,65.916,65.916,65.767,65.8191,16026.0
2016-05-02 11:30:00,88.31,88.36,88.21,88.36,12266.0,65.8266,65.8639,65.7521,65.8639,12266.0
2016-05-02 11:35:00,88.36,88.46,88.29,88.43,20934.0,65.8639,65.9384,65.8117,65.916,20934.0
2016-05-02 11:40:00,88.43,88.46,88.29,88.29,11845.0,65.916,65.9384,65.8117,65.8117,11845.0
2016-05-02 11:45:00,88.31,88.35,88.17,88.22,11111.0,65.8266,65.8564,65.7222,65.7595,11111.0
2016-05-02 11:50:00,88.22,88.27,88.09,88.26,18126.0,65.7595,65.7968,65.6626,65.7893,18126.0
2016-05-02 11:55:00,88.26,88.34,88.12,88.13,18301.0,65.7893,65.849,65.685,65.6924,18301.0
2016-05-02 12:00:00,88.12,88.13,88.05,88.12,11431.0,65.685,65.6924,65.6328,65.685,11431.0
2016-05-02 12:05:00,88.12,88.18,88.1,88.13,25453.0,65.685,65.7297,65.6701,65.6924,25453.0
2016-05-02 12:10:00,88.14,88.14,88.05,88.05,8663.0,65.6999,65.6999,65.6328,65.6328,8663.0
2016-05-02 12:15:00,88.07,88.1,88.02,88.04,13157.0,65.6477,65.6701,65.6104,65.6253,13157.0
2016-05-02 12:20:00,88.05,88.13,88.02,88.02,9326.0,65.6328,65.6924,65.6104,65.6104,9326.0
2016-05-02 12:25:00,88.04,88.07,87.99,88.04,9600.0,65.6253,65.6477,65.5881,65.6253,9600.0
2016-05-02 12:30:00,88.02,88.19,88.02,88.16,78177.0,65.6104,65.7371,65.6104,65.7148,78177.0
2016-05-02 12:35:00,88.16,88.25,88.16,88.21,24148.0,65.7148,65.7819,65.7148,65.7521,24148.0
2016-05-02 12:40:00,88.21,88.26,88.16,88.18,32522.0,65.7521,65.7893,65.7148,65.7297,32522.0
2016-05-02 12:45:00,88.18,88.24,88.17,88.17,20430.0,65.7297,65.7744,65.7222,65.7222,20430.0
2016-05-02 12:50:00,88.2,88.22,88.06,88.06,18491.0,65.7446,65.7595,65.6402,65.6402,18491.0
2016-05-02 12:55:00,88.06,88.15,88.03,88.15,39188.0,65.6402,65.7073,65.6179,65.7073,39188.0
2016-05-02 13:00:00,88.16,88.18,88.09,88.16,23731.0,65.7148,65.7297,65.6626,65.7148,23731.0
2016-05-02 13:05:00,88.14,88.2,88.12,88.13,6652.0,65.6999,65.7446,65.685,65.6924,6652.0
2016-05-02 13:10:00,88.14,88.23,88.13,88.19,21366.0,65.6999,65.767,65.6924,65.7371,21366.0
2016-05-02 13:15:00,88.2,88.24,88.17,88.17,37969.0,65.7446,65.7744,65.7222,65.7222,37969.0
2016-05-02 13:20:00,88.17,88.32,88.16,88.29,34343.0,65.7222,65.8341,65.7148,65.8117,34343.0
2016-05-02 13:25:00,88.3,88.32,88.25,88.28,9360.0,65.8191,65.8341,65.7819,65.8042,9360.0
2016-05-02 13:30:00,88.28,88.29,88.23,88.24,23489.0,65.8042,65.8117,65.767,65.7744,23489.0
2016-05-02 13:35:00,88.24,88.25,88.14,88.15,13034.0,65.7744,65.7819,65.6999,65.7073,13034.0
2016-05-02 13:40:00,88.16,88.2,88.15,88.2,12533.0,65.7148,65.7446,65.7073,65.7446,12533.0
2016-05-02 13:45:00,88.2,88.22,88.09,88.1,22196.0,65.7446,65.7595,65.6626,65.6701,22196.0
2016-05-02 13:50:00,88.1,88.1,88.02,88.02,41547.0,65.6701,65.6701,65.6104,65.6104,41547.0
2016-05-02 13:55:00,88.02,88.13,87.99,88.06,45345.0,65.6104,65.6924,65.5881,65.6402,45345.0
2016-05-02 14:00:00,88.06,88.11,88.05,88.09,22277.0,65.6402,65.6775,65.6328,65.6626,22277.0
2016-05-02 14:05:00,88.09,88.13,88.06,88.07,16223.0,65.6626,65.6924,65.6402,65.6477,16223.0
2016-05-02 14:10:00,88.06,88.19,88.06,88.19,23469.0,65.6402,65.7371,65.6402,65.7371,23469.0
2016-05-02 14:15:00,88.2,88.2,88.04,88.05,18424.0,65.7446,65.7446,65.6253,65.6328,18424.0
2016-05-02 14:20:00,88.06,88.17,88.05,88.16,35351.0,65.6402,65.7222,65.6328,65.7148,35351.0
2016-05-02 14:25:00,88.15,88.15,88.01,88.05,13987.0,65.7073,65.7073,65.603,65.6328,13987.0
2016-05-02 14:30:00,88.05,88.13,88.04,88.09,14858.0,65.6328,65.6924,65.6253,65.6626,14858.0
2016-05-02 14:35:00,88.08,88.09,87.98,87.98,13255.0,65.6552,65.6626,65.5806,65.5806,13255.0
2016-05-02 14:40:00,87.97,87.99,87.89,87.89,11409.0,65.5732,65.5881,65.5135,65.5135,11409.0
2016-05-02 14:45:00,87.9,87.93,87.88,87.88,13133.0,65.521,65.5433,65.5061,65.5061,13133.0
2016-05-02 14:50:00,87.88,87.96,87.86,87.86,31641.0,65.5061,65.5657,65.4912,65.4912,31641.0
2016-05-02 14:55:00,87.87,87.9,87.83,87.9,18776.0,65.4986,65.521,65.4688,65.521,18776.0
2016-05-02 15:00:00,87.9,87.98,87.87,87.96,23580.0,65.521,65.5806,65.4986,65.5657,23580.0
2016-05-02 15:05:00,87.95,87.96,87.88,87.89,37229.0,65.5583,65.5657,65.5061,65.5135,37229.0
2016-05-02 15:10:00,87.9,87.91,87.85,87.88,19943.0,65.521,65.5284,65.4837,65.5061,19943.0
2016-05-02 15:15:00,87.88,87.88,87.83,87.84,19347.0,65.5061,65.5061,65.4688,65.4763,19347.0
2016-05-02 15:20:00,87.84,87.84,87.82,87.83,28403.0,65.4763,65.4763,65.4613,65.4688,28403.0
2016-05-02 15:25:00,87.82,87.85,87.8,87.83,31639.0,65.4613,65.4837,65.4464,65.4688,31639.0
2016-05-02 15:30:00,87.83,87.84,87.72,87.75,37340.0,65.4688,65.4763,65.3868,65.4092,37340.0
2016-05-02 15:35:00,87.76,87.87,87.76,87.86,60916.0,65.4166,65.4986,65.4166,65.4912,60916.0
2016-05-02 15:40:00,87.86,88.0,87.85,87.99,37508.0,65.4912,65.5955,65.4837,65.5881,37508.0
2016-05-02 15:45:00,87.99,88.01,87.89,87.89,43589.0,65.5881,65.603,65.5135,65.5135,43589.0
2016-05-02 15:50:00,87.9,87.91,87.82,87.84,80486.0,65.521,65.5284,65.4613,65.4763,80486.0
2016-05-02 15:55:00,87.84,87.97,87.82,87.91,179511.0,65.4763,65.5732,65.4613,65.5284,179511.0
2016-05-03 09:30:00,86.65,86.77,86.35,86.73,52193.0,64.5892,64.6787,64.3656,64.6489,52193.0
2016-05-03 09:35:00,86.75,86.88,86.39,86.88,61395.0,64.6638,64.7607,64.3954,64.7607,61395.0
2016-05-03 09:40:00,86.8,87.13,86.76,86.85,39181.0,64.701,64.947,64.6712,64.7383,39181.0
2016-05-03 09:45:00,86.82,86.9,86.49,86.49,21600.0,64.7159,64.7756,64.47,64.47,21600.0
2016-05-03 09:50:00,86.52,86.78,86.51,86.75,21812.0,64.4923,64.6861,64.4849,64.6638,21812.0
2016-05-03 09:55:00,86.75,86.98,86.71,86.9,12602.0,64.6638,64.8352,64.634,64.7756,12602.0
2016-05-03 10:00:00,86.9,86.9,86.55,86.59,16013.0,64.7756,64.7756,64.5147,64.5445,16013.0
2016-05-03 10:05:00,86.61,86.65,86.48,86.53,11145.0,64.5594,64.5892,64.4625,64.4998,11145.0
2016-05-03 10:10:00,86.52,86.58,86.48,86.48,17271.0,64.4923,64.537,64.4625,64.4625,17271.0
2016-05-03 10:15:00,86.48,86.71,86.44,86.69,24345.0,64.4625,64.634,64.4327,64.619,24345.0
2016-05-03 10:20:00,86.67,86.69,86.47,86.54,19803.0,64.6041,64.619,64.4551,64.5072,19803.0
2016-05-03 10:25:00,86.54,86.74,86.52,86.61,30301.0,64.5072,64.6563,64.4923,64.5594,30301.0
2016-05-03 10:30:00,86.63,86.75,86.6,86.69,25645.0,64.5743,64.6638,64.552,64.619,25645.0
2016-05-03 10:35:00,86.69,86.69,86.38,86.47,14690.0,64.619,64.619,64.388,64.4551,14690.0
2016-05-03 10:40:00,86.47,86.5,86.37,86.41,15513.0,64.4551,64.4774,64.3805,64.4103,15513.0
2016-05-03 10:45:00,86.39,86.39,86.32,86.32,25099.0,64.3954,64.3954,64.3432,64.3432,25099.0
2016-05-03 10:50:00,86.31,86.31,86.11,86.16,23423.0,64.3358,64.3358,64.1867,64.224,23423.0
2016-05-03 10:55:00,86.16,86.24,86.08,86.13,7901.0,64.224,64.2836,64.1643,64.2016,7901.0
2016-05-03 11:00:00,86.18,86.22,86.06,86.17,81994.0,64.2389,64.2687,64.1494,64.2314,81994.0
2016-05-03 11:05:00,86.14,86.2,86.08,86.19,5408.0,64.2091,64.2538,64.1643,64.2463,5408.0
2016-05-03 11:10:00,86.2,86.22,86.12,86.18,10656.0,64.2538,64.2687,64.1942,64.2389,10656.0
2016-05-03 11:15:00,86.17,86.29,86.1,86.12,11745.0,64.2314,64.3209,64.1793,64.1942,11745.0
2016-05-03 11:20:00,86.1,86.1,86.03,86.06,8889.0,64.1793,64.1793,64.1271,64.1494,8889.0
2016-05-03 11:25:00,86.06,86.16,86.05,86.05,10566.0,64.1494,64.224,64.142,64.142,10566.0
2016-05-03 11:30:00,86.04,86.17,86.0,86.17,32444.0,64.1345,64.2314,64.1047,64.2314,32444.0
2016-05-03 11:35:00,86.2,86.23,86.15,86.15,12215.0,64.2538,64.2762,64.2165,64.2165,12215.0
2016-05-03 11:40:00,86.18,86.34,86.1,86.31,29384.0,64.2389,64.3582,64.1793,64.3358,29384.0
2016-05-03 11:45:00,86.31,86.38,86.28,86.34,21026.0,64.3358,64.388,64.3134,64.3582,21026.0
2016-05-03 11:50:00,86.35,86.5,86.35,86.48,24556.0,64.3656,64.4774,64.3656,64.4625,24556.0
2016-05-03 11:55:00,86.48,86.5,86.39,86.42,7070.0,64.4625,64.4774,64.3954,64.4178,7070.0
2016-05-03 12:00:00,86.44,86.47,86.33,86.37,11787.0,64.4327,64.4551,64.3507,64.3805,11787.0
2016-05-03 12:05:00,86.35,86.35,86.19,86.24,8967.0,64.3656,64.3656,64.2463,64.2836,8967.0
2016-05-03 12:10:00,86.24,86.29,86.15,86.2,7494.0,64.2836,64.3209,64.2165,64.2538,7494.0
2016-05-03 12:15:00,86.2,86.3,86.19,86.28,5431.0,64.2538,64.3283,64.2463,64.3134,5431.0
2016-05-03 12:20:00,86.28,86.31,86.18,86.22,15386.0,64.3134,64.3358,64.2389,64.2687,15386.0
2016-05-03 12:25:00,86.23,86.29,86.19,86.24,10744.0,64.2762,64.3209,64.2463,64.2836,10744.0
2016-05-03 12:30:00,86.25,86.31,86.24,86.29,19113.0,64.2911,64.3358,64.2836,64.3209,19113.0
2016-05-03 12:35:00,86.28,86.43,86.28,86.43,11981.0,64.3134,64.4252,64.3134,64.4252,11981.0
2016-05-03 12:40:00,86.43,86.47,86.35,86.35,10720.0,64.4252,64.4551,64.3656,64.3656,10720.0
2016-05-03 12:45:00,86.35,86.39,86.31,86.34,7450.0,64.3656,64.3954,64.3358,64.3582,7450.0
2016-05-03 12:50:00,86.35,86.49,86.35,86.41,5283.0,64.3656,64.47,64.3656,64.4103,5283.0
2016-05-03 12:55:00,86.45,86.53,86.45,86.51,7114.0,64.4401,64.4998,64.4401,64.4849,7114.0
2016-05-03 13:00:00,86.53,86.6,86.51,86.53,7179.0,64.4998,64.552,64.4849,64.4998,7179.0
2016-05-03 13:05:00,86.52,86.61,86.51,86.59,8013.0,64.4923,64.5594,64.4849,64.5445,8013.0
2016-05-03 13:10:00,86.59,86.63,86.56,86.58,11306.0,64.5445,64.5743,64.5221,64.537,11306.0
2016-05-03 13:15:00,86.59,86.63,86.5,86.54,33701.0,64.5445,64.5743,64.4774,64.5072,33701.0
2016-05-03 13:20:00,86.55,86.61,86.52,86.55,6738.0,64.5147,64.5594,64.4923,64.5147,6738.0
2016-05-03 13:25:00,86.55,86.59,86.45,86.59,15978.0,64.5147,64.5445,64.4401,64.5445,15978.0
2016-05-03 13:30:00,86.62,86.65,86.54,86.59,6816.0,64.5669,64.5892,64.5072,64.5445,6816.0
2016-05-03 13:35:00,86.6,86.68,86.54,86.64,9008.0,64.552,64.6116,64.5072,64.5818,9008.0
2016-05-03 13:40:00,86.65,86.7,86.63,86.63,11696.0,64.5892,64.6265,64.5743,64.5743,11696.0
2016-05-03 13:45:00,86.65,86.72,86.63,86.71,5359.0,64.5892,64.6414,64.5743,64.634,5359.0
2016-05-03 13:50:00,86.72,86.75,86.62,86.62,8004.0,64.6414,64.6638,64.5669,64.5669,8004.0
2016-05-03 13:55:00,86.63,86.65,86.55,86.55,12770.0,64.5743,64.5892,64.5147,64.5147,12770.0
2016-05-03 14:00:00,86.56,86.63,86.55,86.63,8366.0,64.5221,64.5743,64.5147,64.5743,8366.0
2016-05-03 14:05:00,86.62,86.69,86.62,86.69,12581.0,64.5669,64.619,64.5669,64.619,12581.0
2016-05-03 14:10:00,86.7,86.72,86.59,86.62,12364.0,64.6265,64.6414,64.5445,64.5669,12364.0
2016-05-03 14:15:00,86.63,86.63,86.51,86.52,13388.0,64.5743,64.5743,64.4849,64.4923,13388.0
2016-05-03 14:20:00,86.53,86.59,86.48,86.58,12389.0,64.4998,64.5445,64.4625,64.537,12389.0
2016-05-03 14:25:00,86.58,86.65,86.55,86.65,19233.0,64.537,64.5892,64.5147,64.5892,19233.0
2016-05-03 14:30:00,86.65,86.66,86.58,86.62,30790.0,64.5892,64.5967,64.537,64.5669,30790.0
2016-05-03 14:35:00,86.63,86.7,86.6,86.69,13634.0,64.5743,64.6265,64.552,64.619,13634.0
2016-05-03 14:40:00,86.69,86.7,86.61,86.62,5433.0,64.619,64.6265,64.5594,64.5669,5433.0
2016-05-03 14:45:00,86.61,86.64,86.52,86.53,11700.0,64.5594,64.5818,64.4923,64.4998,11700.0
2016-05-03 14:50:00,86.54,86.64,86.53,86.63,8696.0,64.5072,64.5818,64.4998,64.5743,8696.0
2016-05-03 14:55:00,86.65,86.7,86.58,86.67,5646.0,64.5892,64.6265,64.537,64.6041,5646.0
2016-05-03 15:00:00,86.7,86.72,86.64,86.66,10216.0,64.6265,64.6414,64.5818,64.5967,10216.0
2016-05-03 15:05:00,86.67,86.8,86.67,86.78,11616.0,64.6041,64.701,64.6041,64.6861,11616.0
2016-05-03 15:10:00,86.78,86.81,86.65,86.69,13037.0,64.6861,64.7085,64.5892,64.619,13037.0
2016-05-03 15:15:00,86.68,86.7,86.64,86.66,9517.0,64.6116,64.6265,64.5818,64.5967,9517.0
2016-05-03 15:20:00,86.67,86.71,86.58,86.65,11922.0,64.6041,64.634,64.537,64.5892,11922.0
2016-05-03 15:25:00,86.66,86.76,86.63,86.69,12160.0,64.5967,64.6712,64.5743,64.619,12160.0
2016-05-03 15:30:00,86.68,86.74,86.57,86.58,18933.0,64.6116,64.6563,64.5296,64.537,18933.0
2016-05-03 15:35:00,86.56,86.69,86.51,86.65,13953.0,64.5221,64.619,64.4849,64.5892,13953.0
2016-05-03 15:40:00,86.67,86.69,86.58,86.6,23639.0,64.6041,64.619,64.537,64.552,23639.0
2016-05-03 15:45:00,86.61,86.88,86.61,86.85,42054.0,64.5594,64.7607,64.5594,64.7383,42054.0
2016-05-03 15:50:00,86.85,86.9,86.84,86.89,44601.0,64.7383,64.7756,64.7309,64.7681,44601.0
2016-05-03 15:55:00,86.89,86.91,86.82,86.87,77793.0,64.7681,64.783,64.7159,64.7532,77793.0
2016-05-04 09:30:00,86.0,86.42,85.69,85.69,63700.0,64.1047,64.4178,63.8736,63.8736,63700.0
2016-05-04 09:35:00,85.69,85.81,85.31,85.5,50444.0,63.8736,63.9631,63.5904,63.732,50444.0
2016-05-04 09:40:00,85.5,85.71,85.45,85.53,13883.0,63.732,63.8885,63.6947,63.7544,13883.0
2016-05-04 09:45:00,85.51,86.0,85.51,86.0,41904.0,63.7395,64.1047,63.7395,64.1047,41904.0
2016-05-04 09:50:00,86.02,86.14,86.01,86.14,18989.0,64.1196,64.2091,64.1122,64.2091,18989.0
2016-05-04 09:55:00,86.17,86.27,86.17,86.23,27196.0,64.2314,64.306,64.2314,64.2762,27196.0
2016-05-04 10:00:00,86.27,86.47,86.22,86.38,31198.0,64.306,64.4551,64.2687,64.388,31198.0
2016-05-04 10:05:00,86.35,86.35,85.98,86.05,17662.0,64.3656,64.3656,64.0898,64.142,17662.0
2016-05-04 10:10:00,86.09,86.47,86.09,86.29,24026.0,64.1718,64.4551,64.1718,64.3209,24026.0
2016-05-04 10:15:00,86.22,86.22,85.94,86.09,29852.0,64.2687,64.2687,64.06,64.1718,29852.0
2016-05-04 10:20:00,86.1,86.14,85.89,85.91,30815.0,64.1793,64.2091,64.0227,64.0376,30815.0
2016-05-04 10:25:00,85.92,86.04,85.89,85.96,15578.0,64.0451,64.1345,64.0227,64.0749,15578.0
2016-05-04 10:30:00,85.95,85.99,85.77,85.77,25426.0,64.0674,64.0973,63.9333,63.9333,25426.0
2016-05-04 10:35:00,85.75,85.81,85.66,85.81,23961.0,63.9184,63.9631,63.8513,63.9631,23961.0
2016-05-04 10:40:00,85.79,85.81,85.6,85.61,65774.0,63.9482,63.9631,63.8066,63.814,65774.0
2016-05-04 10:45:00,85.59,85.61,85.46,85.47,45797.0,63.7991,63.814,63.7022,63.7096,45797.0
2016-05-04 10:50:00,85.47,85.53,85.41,85.47,32259.0,63.7096,63.7544,63.6649,63.7096,32259.0
2016-05-04 10:55:00,85.47,85.63,85.38,85.41,49019.0,63.7096,63.8289,63.6426,63.6649,49019.0
2016-05-04 11:00:00,85.38,85.66,85.35,85.57,35708.0,63.6426,63.8513,63.6202,63.7842,35708.0
2016-05-04 11:05:00,85.56,85.65,85.53,85.53,17566.0,63.7767,63.8438,63.7544,63.7544,17566.0
2016-05-04 11:10:00,85.55,85.55,85.31,85.31,40807.0,63.7693,63.7693,63.5904,63.5904,40807.0
2016-05-04 11:15:00,85.3,85.35,85.21,85.28,23556.0,63.5829,63.6202,63.5158,63.568,23556.0
2016-05-04 11:20:00,85.27,85.27,85.12,85.19,29429.0,63.5606,63.5606,63.4488,63.5009,29429.0
2016-05-04 11:25:00,85.15,85.17,85.02,85.04,26402.0,63.4711,63.486,63.3742,63.3891,26402.0
2016-05-04 11:30:00,85.04,85.13,84.97,85.13,25392.0,63.3891,63.4562,63.3369,63.4562,25392.0
2016-05-04 11:35:00,85.13,85.18,85.09,85.12,20817.0,63.4562,63.4935,63.4264,63.4488,20817.0
2016-05-04 11:40:00,85.09,85.1,84.97,84.98,10935.0,63.4264,63.4339,63.3369,63.3444,10935.0
2016-05-04 11:45:00,84.98,85.04,84.95,84.99,25191.0,63.3444,63.3891,63.322,63.3519,25191.0
2016-05-04 11:50:00,84.99,85.01,84.84,84.85,30098.0,63.3519,63.3668,63.24,63.2475,30098.0
2016-05-04 11:55:00,84.85,85.01,84.84,84.93,24810.0,63.2475,63.3668,63.24,63.3071,24810.0
2016-05-04 12:00:00,84.93,84.97,84.9,84.91,17608.0,63.3071,63.3369,63.2848,63.2922,17608.0
2016-05-04 12:05:00,84.92,84.94,84.75,84.77,29096.0,63.2997,63.3146,63.173,63.1879,29096.0
2016-05-04 12:10:00,84.76,84.85,84.71,84.85,24555.0,63.1804,63.2475,63.1431,63.2475,24555.0
2016-05-04 12:15:00,84.86,84.9,84.79,84.79,19651.0,63.255,63.2848,63.2028,63.2028,19651.0
2016-05-04 12:20:00,84.8,84.87,84.8,84.87,11085.0,63.2102,63.2624,63.2102,63.2624,11085.0
2016-05-04 12:25:00,84.87,84.91,84.68,84.78,29590.0,63.2624,63.2922,63.1208,63.1953,29590.0
2016-05-04 12:30:00,84.76,84.85,84.74,84.83,19348.0,63.1804,63.2475,63.1655,63.2326,19348.0
2016-05-04 12:35:00,84.81,84.87,84.77,84.81,18205.0,63.2177,63.2624,63.1879,63.2177,18205.0
2016-05-04 12:40:00,84.79,84.79,84.68,84.7,20426.0,63.2028,63.2028,63.1208,63.1357,20426.0
2016-05-04 12:45:00,84.69,84.77,84.69,84.72,18730.0,63.1282,63.1879,63.1282,63.1506,18730.0
2016-05-04 12:50:00,84.71,84.79,84.7,84.72,20872.0,63.1431,63.2028,63.1357,63.1506,20872.0
2016-05-04 12:55:00,84.71,84.8,84.66,84.73,18842.0,63.1431,63.2102,63.1059,63.1581,18842.0
2016-05-04 13:00:00,84.74,84.83,84.73,84.78,15970.0,63.1655,63.2326,63.1581,63.1953,15970.0
2016-05-04 13:05:00,84.8,84.8,84.71,84.76,23727.0,63.2102,63.2102,63.1431,63.1804,23727.0
2016-05-04 13:10:00,84.76,84.78,84.71,84.78,13316.0,63.1804,63.1953,63.1431,63.1953,13316.0
2016-05-04 13:15:00,84.8,84.95,84.78,84.94,19220.0,63.2102,63.322,63.1953,63.3146,19220.0
2016-05-04 13:20:00,84.95,84.95,84.87,84.89,8853.0,63.322,63.322,63.2624,63.2773,8853.0
2016-05-04 13:25:00,84.9,84.97,84.88,84.95,24440.0,63.2848,63.3369,63.2699,63.322,24440.0
2016-05-04 13:30:00,84.96,84.97,84.87,84.9,16670.0,63.3295,63.3369,63.2624,63.2848,16670.0
2016-05-04 13:35:00,84.89,84.96,84.82,84.84,16679.0,63.2773,63.3295,63.2251,63.24,16679.0
2016-05-04 13:40:00,84.82,84.88,84.79,84.79,11862.0,63.2251,63.2699,63.2028,63.2028,11862.0
2016-05-04 13:45:00,84.79,84.8,84.7,84.71,20896.0,63.2028,63.2102,63.1357,63.1431,20896.0
2016-05-04 13:50:00,84.71,84.76,84.71,84.73,33676.0,63.1431,63.1804,63.1431,63.1581,33676.0
2016-05-04 13:55:00,84.74,84.76,84.65,84.68,29502.0,63.1655,63.1804,63.0984,63.1208,29502.0
2016-05-04 14:00:00,84.69,84.75,84.63,84.72,20441.0,63.1282,63.173,63.0835,63.1506,20441.0
2016-05-04 14:05:00,84.7,84.71,84.57,84.71,23340.0,63.1357,63.1431,63.0388,63.1431,23340.0
2016-05-04 14:10:00,84.72,84.77,84.68,84.77,16156.0,63.1506,63.1879,63.1208,63.1879,16156.0
2016-05-04 14:15:00,84.77,84.81,84.74,84.81,16276.0,63.1879,63.2177,63.1655,63.2177,16276.0
2016-05-04 14:20:00,84.81,84.94,84.76,84.92,35710.0,63.2177,63.3146,63.1804,63.2997,35710.0
2016-05-04 14:25:00,84.93,85.01,84.93,85.01,16570.0,63.3071,63.3668,63.3071,63.3668,16570.0
2016-05-04 14:30:00,85.01,85.06,84.97,84.99,15909.0,63.3668,63.404,63.3369,63.3519,15909.0
2016-05-04 14:35:00,84.97,85.03,84.89,85.01,15929.0,63.3369,63.3817,63.2773,63.3668,15929.0
2016-05-04 14:40:00,85.03,85.06,85.0,85.06,43814.0,63.3817,63.404,63.3593,63.404,43814.0
2016-05-04 14:45:00,85.07,85.18,85.07,85.14,16824.0,63.4115,63.4935,63.4115,63.4637,16824.0
2016-05-04 14:50:00,85.13,85.15,85.03,85.05,21890.0,63.4562,63.4711,63.3817,63.3966,21890.0
2016-05-04 14:55:00,85.05,85.13,85.05,85.12,11846.0,63.3966,63.4562,63.3966,63.4488,11846.0
2016-05-04 15:00:00,85.11,85.13,85.0,85.03,16829.0,63.4413,63.4562,63.3593,63.3817,16829.0
2016-05-04 15:05:00,85.02,85.09,84.99,85.09,17729.0,63.3742,63.4264,63.3519,63.4264,17729.0
2016-05-04 15:10:00,85.09,85.23,84.99,85.23,21613.0,63.4264,63.5308,63.3519,63.5308,21613.0
2016-05-04 15:15:00,85.23,85.31,85.23,85.31,28173.0,63.5308,63.5904,63.5308,63.5904,28173.0
2016-05-04 15:20:00,85.29,85.38,85.23,85.37,25753.0,63.5755,63.6426,63.5308,63.6351,25753.0
2016-05-04 15:25:00,85.38,85.38,85.26,85.3,38791.0,63.6426,63.6426,63.5531,63.5829,38791.0
2016-05-04 15:30:00,85.28,85.45,85.27,85.45,25338.0,63.568,63.6947,63.5606,63.6947,25338.0
2016-05-04 15:35:00,85.45,85.49,85.32,85.4,30366.0,63.6947,63.7246,63.5978,63.6575,30366.0
2016-05-04 15:40:00,85.4,85.54,85.4,85.5,31352.0,63.6575,63.7618,63.6575,63.732,31352.0
2016-05-04 15:45:00,85.49,85.51,85.45,85.48,40064.0,63.7246,63.7395,63.6947,63.7171,40064.0
2016-05-04 15:50:00,85.48,85.5,85.4,85.41,53783.0,63.7171,63.732,63.6575,63.6649,53783.0
2016-05-04 15:55:00,85.42,85.42,85.31,85.38,123821.0,63.6724,63.6724,63.5904,63.6426,123821.0
2016-05-05 09:30:00,85.45,85.78,85.38,85.65,45572.0,63.6947,63.9407,63.6426,63.8438,45572.0
2016-05-05 09:35:00,85.64,85.76,85.18,85.47,25399.0,63.8364,63.9258,63.4935,63.7096,25399.0
2016-05-05 09:40:00,85.45,85.52,85.15,85.21,28236.0,63.6947,63.7469,63.4711,63.5158,28236.0
2016-05-05 09:45:00,85.22,85.4,85.09,85.4,21728.0,63.5233,63.6575,63.4264,63.6575,21728.0
2016-05-05 09:50:00,85.38,85.68,85.33,85.58,21980.0,63.6426,63.8662,63.6053,63.7916,21980.0
2016-05-05 09:55:00,85.6,85.85,85.6,85.85,21780.0,63.8066,63.9929,63.8066,63.9929,21780.0
2016-05-05 10:00:00,85.8,86.03,85.67,86.02,23033.0,63.9556,64.1271,63.8587,64.1196,23033.0
2016-05-05 10:05:00,86.03,86.1,85.92,86.02,20889.0,64.1271,64.1793,64.0451,64.1196,20889.0
2016-05-05 10:10:00,86.05,86.06,85.81,86.01,22334.0,64.142,64.1494,63.9631,64.1122,22334.0
2016-05-05 10:15:00,86.02,86.02,85.84,85.86,22343.0,64.1196,64.1196,63.9854,64.0004,22343.0
2016-05-05 10:20:00,85.87,85.93,85.67,85.76,26227.0,64.0078,64.0525,63.8587,63.9258,26227.0
2016-05-05 10:25:00,85.75,85.79,85.53,85.59,35092.0,63.9184,63.9482,63.7544,63.7991,35092.0
2016-05-05 10:30:00,85.59,85.83,85.56,85.81,24906.0,63.7991,63.978,63.7767,63.9631,24906.0
2016-05-05 10:35:00,85.82,85.84,85.51,85.54,20768.0,63.9705,63.9854,63.7395,63.7618,20768.0
2016-05-05 10:40:00,85.53,85.65,85.5,85.54,14826.0,63.7544,63.8438,63.732,63.7618,14826.0
2016-05-05 10:45:00,85.51,85.68,85.46,85.65,28663.0,63.7395,63.8662,63.7022,63.8438,28663.0
2016-05-05 10:50:00,85.57,85.73,85.56,85.69,20036.0,63.7842,63.9035,63.7767,63.8736,20036.0
2016-05-05 10:55:00,85.69,85.78,85.64,85.78,26198.0,63.8736,63.9407,63.8364,63.9407,26198.0
2016-05-05 11:00:00,85.77,85.85,85.73,85.85,26992.0,63.9333,63.9929,63.9035,63.9929,26992.0
2016-05-05 11:05:00,85.85,85.99,85.82,85.96,23592.0,63.9929,64.0973,63.9705,64.0749,23592.0
2016-05-05 11:10:00,85.95,85.96,85.84,85.87,26328.0,64.0674,64.0749,63.9854,64.0078,26328.0
2016-05-05 11:15:00,85.88,86.0,85.82,85.96,37014.0,64.0153,64.1047,63.9705,64.0749,37014.0
2016-05-05 11:20:00,85.95,85.95,85.66,85.67,21589.0,64.0674,64.0674,63.8513,63.8587,21589.0
2016-05-05 11:25:00,85.63,85.7,85.56,85.56,12811.0,63.8289,63.8811,63.7767,63.7767,12811.0
2016-05-05 11:30:00,85.61,85.78,85.59,85.77,10667.0,63.814,63.9407,63.7991,63.9333,10667.0
2016-05-05 11:35:00,85.81,85.93,85.68,85.69,14873.0,63.9631,64.0525,63.8662,63.8736,14873.0
2016-05-05 11:40:00,85.72,85.84,85.72,85.79,15925.0,63.896,63.9854,63.896,63.9482,15925.0
2016-05-05 11:45:00,85.77,85.8,85.74,85.78,10292.0,63.9333,63.9556,63.9109,63.9407,10292.0
2016-05-05 11:50:00,85.79,85.88,85.76,85.76,9650.0,63.9482,64.0153,63.9258,63.9258,9650.0
2016-05-05 11:55:00,85.76,85.78,85.63,85.64,17954.0,63.9258,63.9407,63.8289,63.8364,17954.0
2016-05-05 12:00:00,85.62,85.68,85.57,85.65,11336.0,63.8215,63.8662,63.7842,63.8438,11336.0
2016-05-05 12:05:00,85.65,85.72,85.52,85.54,11896.0,63.8438,63.896,63.7469,63.7618,11896.0
2016-05-05 12:10:00,85.55,85.59,85.51,85.51,7953.0,63.7693,63.7991,63.7395,63.7395,7953.0
2016-05-05 12:15:00,85.5,85.57,85.45,85.57,8655.0,63.732,63.7842,63.6947,63.7842,8655.0
2016-05-05 12:20:00,85.57,85.57,85.45,85.48,6946.0,63.7842,63.7842,63.6947,63.7171,6946.0
2016-05-05 12:25:00,85.48,85.5,85.45,85.47,9937.0,63.7171,63.732,63.6947,63.7096,9937.0
2016-05-05 12:30:00,85.49,85.49,85.37,85.44,8399.0,63.7246,63.7246,63.6351,63.6873,8399.0
2016-05-05 12:35:00,85.44,85.5,85.34,85.39,19234.0,63.6873,63.732,63.6127,63.65,19234.0
2016-05-05 12:40:00,85.41,85.44,85.36,85.39,23901.0,63.6649,63.6873,63.6277,63.65,23901.0
2016-05-05 12:45:00,85.36,85.4,85.3,85.4,12179.0,63.6277,63.6575,63.5829,63.6575,12179.0
2016-05-05 12:50:00,85.43,85.46,85.4,85.42,16908.0,63.6798,63.7022,63.6575,63.6724,16908.0
2016-05-05 12:55:00,85.43,85.46,85.36,85.38,31546.0,63.6798,63.7022,63.6277,63.6426,31546.0
2016-05-05 13:00:00,85.38,85.4,85.32,85.39,8519.0,63.6426,63.6575,63.5978,63.65,8519.0
2016-05-05 13:05:00,85.39,85.42,85.3,85.3,13914.0,63.65,63.6724,63.5829,63.5829,13914.0
2016-05-05 13:10:00,85.28,85.34,85.17,85.18,14102.0,63.568,63.6127,63.486,63.4935,14102.0
2016-05-05 13:15:00,85.18,85.23,85.1,85.22,12190.0,63.4935,63.5308,63.4339,63.5233,12190.0
2016-05-05 13:20:00,85.21,85.23,85.11,85.15,4893.0,63.5158,63.5308,63.4413,63.4711,4893.0
2016-05-05 13:25:00,85.15,85.17,85.04,85.05,13003.0,63.4711,63.486,63.3891,63.3966,13003.0
2016-05-05 13:30:00,85.06,85.21,85.06,85.12,37352.0,63.404,63.5158,63.404,63.4488,37352.0
2016-05-05 13:35:00,85.12,85.14,85.03,85.08,34102.0,63.4488,63.4637,63.3817,63.4189,34102.0
2016-05-05 13:40:00,85.1,85.29,85.1,85.24,16595.0,63.4339,63.5755,63.4339,63.5382,16595.0
2016-05-05 13:45:00,85.25,85.3,85.16,85.16,11454.0,63.5457,63.5829,63.4786,63.4786,11454.0
2016-05-05 13:50:00,85.16,85.28,85.16,85.2,17158.0,63.4786,63.568,63.4786,63.5084,17158.0
2016-05-05 13:55:00,85.2,85.28,85.13,85.21,16668.0,63.5084,63.568,63.4562,63.5158,16668.0
2016-05-05 14:00:00,85.21,85.27,85.13,85.26,17447.0,63.5158,63.5606,63.4562,63.5531,17447.0
2016-05-05 14:05:00,85.27,85.35,85.21,85.32,22251.0,63.5606,63.6202,63.5158,63.5978,22251.0
2016-05-05 14:10:00,85.32,85.34,85.2,85.3,31966.0,63.5978,63.6127,63.5084,63.5829,31966.0
2016-05-05 14:15:00,85.31,85.31,85.18,85.18,11542.0,63.5904,63.5904,63.4935,63.4935,11542.0
2016-05-05 14:20:00,85.15,85.31,85.15,85.3,16046.0,63.4711,63.5904,63.4711,63.5829,16046.0
2016-05-05 14:25:00,85.31,85.32,85.2,85.2,14796.0,63.5904,63.5978,63.5084,63.5084,14796.0
2016-05-05 14:30:00,85.19,85.22,85.11,85.22,19922.0,63.5009,63.5233,63.4413,63.5233,19922.0
2016-05-05 14:35:00,85.22,85.3,85.21,85.24,29438.0,63.5233,63.5829,63.5158,63.5382,29438.0
2016-05-05 14:40:00,85.23,85.36,85.23,85.35,15880.0,63.5308,63.6277,63.5308,63.6202,15880.0
2016-05-05 14:45:00,85.35,85.4,85.29,85.34,19942.0,63.6202,63.6575,63.5755,63.6127,19942.0
2016-05-05 14:50:00,85.34,85.4,85.33,85.36,18308.0,63.6127,63.6575,63.6053,63.6277,18308.0
2016-05-05 14:55:00,85.34,85.34,85.23,85.23,20233.0,63.6127,63.6127,63.5308,63.5308,20233.0
2016-05-05 15:00:00,85.22,85.26,85.13,85.16,23438.0,63.5233,63.5531,63.4562,63.4786,23438.0
2016-05-05 15:05:00,85.18,85.18,85.08,85.17,23503.0,63.4935,63.4935,63.4189,63.486,23503.0
2016-05-05 15:10:00,85.17,85.33,85.14,85.31,22645.0,63.486,63.6053,63.4637,63.5904,22645.0
2016-05-05 15:15:00,85.31,85.32,85.17,85.28,48170.0,63.5904,63.5978,63.486,63.568,48170.0
2016-05-05 15:20:00,85.27,85.42,85.25,85.42,20334.0,63.5606,63.6724,63.5457,63.6724,20334.0
2016-05-05 15:25:00,85.41,85.45,85.33,85.42,22876.0,63.6649,63.6947,63.6053,63.6724,22876.0
2016-05-05 15:30:00,85.42,85.43,85.36,85.41,31277.0,63.6724,63.6798,63.6277,63.6649,31277.0
2016-05-05 15:35:00,85.41,85.46,85.39,85.41,41080.0,63.6649,63.7022,63.65,63.6649,41080.0
2016-05-05 15:40:00,85.42,85.46,85.37,85.39,24094.0,63.6724,63.7022,63.6351,63.65,24094.0
2016-05-05 15:45:00,85.39,85.45,85.3,85.32,37820.0,63.65,63.6947,63.5829,63.5978,37820.0
2016-05-05 15:50:00,85.31,85.34,85.27,85.28,27160.0,63.5904,63.6127,63.5606,63.568,27160.0
2016-05-05 15:55:00,85.28,85.35,85.23,85.32,78902.0,63.568,63.6202,63.5308,63.5978,78902.0
2016-05-06 09:30:00,84.9,84.98,84.69,84.9,28658.0,63.2848,63.3444,63.1282,63.2848,28658.0
2016-05-06 09:35:00,84.9,85.41,84.78,85.21,26153.0,63.2848,63.6649,63.1953,63.5158,26153.0
2016-05-06 09:40:00,85.23,85.62,85.23,85.48,18554.0,63.5308,63.8215,63.5308,63.7171,18554.0
2016-05-06 09:45:00,85.53,85.54,85.27,85.27,20060.0,63.7544,63.7618,63.5606,63.5606,20060.0
2016-05-06 09:50:00,85.31,85.38,85.26,85.35,12832.0,63.5904,63.6426,63.5531,63.6202,12832.0
2016-05-06 09:55:00,85.33,85.47,85.23,85.23,10512.0,63.6053,63.7096,63.5308,63.5308,10512.0
2016-05-06 10:00:00,85.26,85.5,85.2,85.5,13593.0,63.5531,63.732,63.5084,63.732,13593.0
2016-05-06 10:05:00,85.53,85.74,85.46,85.65,14858.0,63.7544,63.9109,63.7022,63.8438,14858.0
2016-05-06 10:10:00,85.68,85.68,85.45,85.49,10720.0,63.8662,63.8662,63.6947,63.7246,10720.0
2016-05-06 10:15:00,85.48,85.62,85.44,85.6,9823.0,63.7171,63.8215,63.6873,63.8066,9823.0
2016-05-06 10:20:00,85.57,85.59,85.17,85.19,18894.0,63.7842,63.7991,63.486,63.5009,18894.0
2016-05-06 10:25:00,85.21,85.46,85.17,85.43,22987.0,63.5158,63.7022,63.486,63.6798,22987.0
2016-05-06 10:30:00,85.39,85.45,85.27,85.35,15901.0,63.65,63.6947,63.5606,63.6202,15901.0
2016-05-06 10:35:00,85.37,85.37,85.02,85.03,16896.0,63.6351,63.6351,63.3742,63.3817,16896.0
2016-05-06 10:40:00,85.02,85.09,84.94,85.08,16369.0,63.3742,63.4264,63.3146,63.4189,16369.0
2016-05-06 10:45:00,85.07,85.12,84.85,84.9,25706.0,63.4115,63.4488,63.2475,63.2848,25706.0
2016-05-06 10:50:00,84.9,84.93,84.73,84.83,17382.0,63.2848,63.3071,63.1581,63.2326,17382.0
2016-05-06 10:55:00,84.84,84.87,84.73,84.84,12499.0,63.24,63.2624,63.1581,63.24,12499.0
2016-05-06 11:00:00,84.86,85.02,84.84,84.97,9914.0,63.255,63.3742,63.24,63.3369,9914.0
2016-05-06 11:05:00,84.95,84.99,84.87,84.9,11809.0,63.322,63.3519,63.2624,63.2848,11809.0
2016-05-06 11:10:00,84.92,85.02,84.91,84.99,18994.0,63.2997,63.3742,63.2922,63.3519,18994.0
2016-05-06 11:15:00,85.0,85.18,85.0,85.14,14922.0,63.3593,63.4935,63.3593,63.4637,14922.0
2016-05-06 11:20:00,85.16,85.22,85.07,85.1,11850.0,63.4786,63.5233,63.4115,63.4339,11850.0
2016-05-06 11:25:00,85.15,85.19,85.12,85.16,8994.0,63.4711,63.5009,63.4488,63.4786,8994.0
2016-05-06 11:30:00,85.15,85.19,85.07,85.09,52791.0,63.4711,63.5009,63.4115,63.4264,52791.0
2016-05-06 11:35:00,85.07,85.13,85.03,85.11,21774.0,63.4115,63.4562,63.3817,63.4413,21774.0
2016-05-06 11:40:00,85.12,85.13,84.97,84.97,21162.0,63.4488,63.4562,63.3369,63.3369,21162.0
2016-05-06 11:45:00,84.94,84.95,84.87,84.92,10794.0,63.3146,63.322,63.2624,63.2997,10794.0
2016-05-06 11:50:00,84.91,84.97,84.86,84.96,7800.0,63.2922,63.3369,63.255,63.3295,7800.0
2016-05-06 11:55:00,84.97,85.0,84.88,84.9,8242.0,63.3369,63.3593,63.2699,63.2848,8242.0
2016-05-06 12:00:00,84.9,85.01,84.89,84.99,8512.0,63.2848,63.3668,63.2773,63.3519,8512.0
2016-05-06 12:05:00,84.99,85.14,84.98,85.1,18062.0,63.3519,63.4637,63.3444,63.4339,18062.0
2016-05-06 12:10:00,85.1,85.12,85.01,85.09,9285.0,63.4339,63.4488,63.3668,63.4264,9285.0
2016-05-06 12:15:00,85.11,85.11,84.99,85.0,10559.0,63.4413,63.4413,63.3519,63.3593,10559.0
2016-05-06 12:20:00,85.03,85.08,84.96,85.04,7910.0,63.3817,63.4189,63.3295,63.3891,7910.0
2016-05-06 12:25:00,85.05,85.05,84.94,85.0,14128.0,63.3966,63.3966,63.3146,63.3593,14128.0
2016-05-06 12:30:00,84.99,84.99,84.92,84.92,4500.0,63.3519,63.3519,63.2997,63.2997,4500.0
2016-05-06 12:35:00,84.92,85.0,84.91,84.93,9117.0,63.2997,63.3593,63.2922,63.3071,9117.0
2016-05-06 12:40:00,84.92,85.04,84.91,85.04,9654.0,63.2997,63.3891,63.2922,63.3891,9654.0
2016-05-06 12:45:00,85.03,85.06,84.97,85.04,8376.0,63.3817,63.404,63.3369,63.3891,8376.0
2016-05-06 12:50:00,85.01,85.03,84.99,84.99,6961.0,63.3668,63.3817,63.3519,63.3519,6961.0
2016-05-06 12:55:00,84.94,85.06,84.94,85.06,5794.0,63.3146,63.404,63.3146,63.404,5794.0
2016-05-06 13:00:00,85.07,85.12,85.05,85.06,11807.0,63.4115,63.4488,63.3966,63.404,11807.0
2016-05-06 13:05:00,85.07,85.17,85.06,85.15,15318.0,63.4115,63.486,63.404,63.4711,15318.0
2016-05-06 13:10:00,85.17,85.25,85.16,85.24,6553.0,63.486,63.5457,63.4786,63.5382,6553.0
2016-05-06 13:15:00,85.21,85.24,85.19,85.19,6849.0,63.5158,63.5382,63.5009,63.5009,6849.0
2016-05-06 13:20:00,85.2,85.21,85.15,85.2,15397.0,63.5084,63.5158,63.4711,63.5084,15397.0
2016-05-06 13:25:00,85.19,85.21,85.04,85.05,10984.0,63.5009,63.5158,63.3891,63.3966,10984.0
2016-05-06 13:30:00,85.07,85.15,85.0,85.13,4630.0,63.4115,63.4711,63.3593,63.4562,4630.0
2016-05-06 13:35:00,85.15,85.2,85.1,85.12,16527.0,63.4711,63.5084,63.4339,63.4488,16527.0
2016-05-06 13:40:00,85.13,85.13,84.99,85.0,11629.0,63.4562,63.4562,63.3519,63.3593,11629.0
2016-05-06 13:45:00,85.01,85.09,85.0,85.09,8683.0,63.3668,63.4264,63.3593,63.4264,8683.0
2016-05-06 13:50:00,85.08,85.15,85.07,85.15,9900.0,63.4189,63.4711,63.4115,63.4711,9900.0
2016-05-06 13:55:00,85.14,85.17,85.06,85.17,22330.0,63.4637,63.486,63.404,63.486,22330.0
2016-05-06 14:00:00,85.17,85.35,85.16,85.32,24072.0,63.486,63.6202,63.4786,63.5978,24072.0
2016-05-06 14:05:00,85.32,85.43,85.28,85.41,25678.0,63.5978,63.6798,63.568,63.6649,25678.0
2016-05-06 14:10:00,85.41,85.43,85.35,85.39,14695.0,63.6649,63.6798,63.6202,63.65,14695.0
2016-05-06 14:15:00,85.38,85.42,85.36,85.4,36775.0,63.6426,63.6724,63.6277,63.6575,36775.0
2016-05-06 14:20:00,85.4,85.43,85.32,85.4,60430.0,63.6575,63.6798,63.5978,63.6575,60430.0
2016-05-06 14:25:00,85.4,85.42,85.34,85.38,20577.0,63.6575,63.6724,63.6127,63.6426,20577.0
2016-05-06 14:30:00,85.38,85.38,85.33,85.35,14853.0,63.6426,63.6426,63.6053,63.6202,14853.0
2016-05-06 14:35:00,85.35,85.39,85.29,85.39,11142.0,63.6202,63.65,63.5755,63.65,11142.0
2016-05-06 14:40:00,85.39,85.55,85.33,85.54,16594.0,63.65,63.7693,63.6053,63.7618,16594.0
2016-05-06 14:45:00,85.54,85.61,85.5,85.5,16593.0,63.7618,63.814,63.732,63.732,16593.0
2016-05-06 14:50:00,85.51,85.63,85.51,85.62,17475.0,63.7395,63.8289,63.7395,63.8215,17475.0
2016-05-06 14:55:00,85.61,85.62,85.47,85.48,15351.0,63.814,63.8215,63.7096,63.7171,15351.0
2016-05-06 15:00:00,85.46,85.55,85.46,85.51,16097.0,63.7022,63.7693,63.7022,63.7395,16097.0
2016-05-06 15:05:00,85.52,85.59,85.48,85.5,17599.0,63.7469,63.7991,63.7171,63.732,17599.0
2016-05-06 15:10:00,85.5,85.52,85.44,85.45,16271.0,63.732,63.7469,63.6873,63.6947,16271.0
2016-05-06 15:15:00,85.45,85.55,85.42,85.52,19270.0,63.6947,63.7693,63.6724,63.7469,19270.0
2016-05-06 15:20:00,85.51,85.64,85.5,85.62,23390.0,63.7395,63.8364,63.732,63.8215,23390.0
2016-05-06 15:25:00,85.62,85.63,85.55,85.56,19294.0,63.8215,63.8289,63.7693,63.7767,19294.0
2016-05-06 15:30:00,85.56,85.58,85.41,85.43,16648.0,63.7767,63.7916,63.6649,63.6798,16648.0
2016-05-06 15:35:00,85.43,85.57,85.42,85.48,18680.0,63.6798,63.7842,63.6724,63.7171,18680.0
2016-05-06 15:40:00,85.49,85.55,85.46,85.46,12706.0,63.7246,63.7693,63.7022,63.7022,12706.0
2016-05-06 15:45:00,85.45,85.49,85.41,85.45,20988.0,63.6947,63.7246,63.6649,63.6947,20988.0
2016-05-06 15:50:00,85.45,85.51,85.45,85.51,21795.0,63.6947,63.7395,63.6947,63.7395,21795.0
2016-05-06 15:55:00,85.51,85.61,85.51,85.6,50059.0,63.7395,63.814,63.7395,63.8066,50059.0
2016-05-09 09:30:00,84.86,85.65,84.67,85.5,35134.0,63.255,63.8438,63.1133,63.732,35134.0
2016-05-09 09:35:00,85.46,85.58,85.38,85.49,21639.0,63.7022,63.7916,63.6426,63.7246,21639.0
2016-05-09 09:40:00,85.53,86.04,85.42,85.99,30996.0,63.7544,64.1345,63.6724,64.0973,30996.0
2016-05-09 09:45:00,85.95,86.0,85.55,85.55,20561.0,64.0674,64.1047,63.7693,63.7693,20561.0
2016-05-09 09:50:00,85.53,85.58,85.22,85.29,35692.0,63.7544,63.7916,63.5233,63.5755,35692.0
2016-05-09 09:55:00,85.27,85.48,85.23,85.48,25392.0,63.5606,63.7171,63.5308,63.7171,25392.0
2016-05-09 10:00:00,85.44,85.59,85.31,85.38,15047.0,63.6873,63.7991,63.5904,63.6426,15047.0
2016-05-09 10:05:00,85.4,85.55,85.32,85.39,11303.0,63.6575,63.7693,63.5978,63.65,11303.0
2016-05-09 10:10:00,85.39,85.39,85.15,85.25,19410.0,63.65,63.65,63.4711,63.5457,19410.0
2016-05-09 10:15:00,85.25,85.36,85.17,85.21,19836.0,63.5457,63.6277,63.486,63.5158,19836.0
2016-05-09 10:20:00,85.2,85.24,84.95,84.99,18572.0,63.5084,63.5382,63.322,63.3519,18572.0
2016-05-09 10:25:00,84.94,85.09,84.89,85.05,16879.0,63.3146,63.4264,63.2773,63.3966,16879.0
2016-05-09 10:30:00,84.96,85.09,84.92,85.09,13500.0,63.3295,63.4264,63.2997,63.4264,13500.0
2016-05-09 10:35:00,85.09,85.1,84.98,85.06,13682.0,63.4264,63.4339,63.3444,63.404,13682.0
2016-05-09 10:40:00,85.09,85.21,85.09,85.18,8472.0,63.4264,63.5158,63.4264,63.4935,8472.0
2016-05-09 10:45:00,85.18,85.18,85.03,85.07,9891.0,63.4935,63.4935,63.3817,63.4115,9891.0
2016-05-09 10:50:00,85.11,85.16,85.02,85.02,14449.0,63.4413,63.4786,63.3742,63.3742,14449.0
2016-05-09 10:55:00,85.01,85.04,84.9,84.94,14958.0,63.3668,63.3891,63.2848,63.3146,14958.0
2016-05-09 11:00:00,84.9,85.06,84.89,84.95,10134.0,63.2848,63.404,63.2773,63.322,10134.0
2016-05-09 11:05:00,84.95,85.01,84.84,84.87,12850.0,63.322,63.3668,63.24,63.2624,12850.0
2016-05-09 11:10:00,84.85,84.87,84.61,84.62,14282.0,63.2475,63.2624,63.0686,63.0761,14282.0
2016-05-09 11:15:00,84.61,84.71,84.61,84.65,7433.0,63.0686,63.1431,63.0686,63.0984,7433.0
2016-05-09 11:20:00,84.66,84.84,84.66,84.84,12951.0,63.1059,63.24,63.1059,63.24,12951.0
2016-05-09 11:25:00,84.83,84.92,84.8,84.86,10537.0,63.2326,63.2997,63.2102,63.255,10537.0
2016-05-09 11:30:00,84.86,84.93,84.79,84.88,13003.0,63.255,63.3071,63.2028,63.2699,13003.0
2016-05-09 11:35:00,84.88,85.05,84.87,85.03,7297.0,63.2699,63.3966,63.2624,63.3817,7297.0
2016-05-09 11:40:00,85.03,85.05,84.95,85.03,8537.0,63.3817,63.3966,63.322,63.3817,8537.0
2016-05-09 11:45:00,85.04,85.07,84.95,84.99,8913.0,63.3891,63.4115,63.322,63.3519,8913.0
2016-05-09 11:50:00,84.99,85.0,84.93,84.93,7490.0,63.3519,63.3593,63.3071,63.3071,7490.0
2016-05-09 11:55:00,84.94,84.94,84.88,84.91,8005.0,63.3146,63.3146,63.2699,63.2922,8005.0
2016-05-09 12:00:00,84.9,85.01,84.87,84.97,6623.0,63.2848,63.3668,63.2624,63.3369,6623.0
2016-05-09 12:05:00,84.97,84.99,84.89,84.91,6539.0,63.3369,63.3519,63.2773,63.2922,6539.0
2016-05-09 12:10:00,84.91,85.0,84.88,85.0,38168.0,63.2922,63.3593,63.2699,63.3593,38168.0
2016-05-09 12:15:00,84.99,85.09,84.94,85.09,9928.0,63.3519,63.4264,63.3146,63.4264,9928.0
2016-05-09 12:20:00,85.07,85.1,85.0,85.05,7238.0,63.4115,63.4339,63.3593,63.3966,7238.0
2016-05-09 12:25:00,85.08,85.09,84.99,85.03,13840.0,63.4189,63.4264,63.3519,63.3817,13840.0
2016-05-09 12:30:00,85.05,85.12,85.01,85.02,12035.0,63.3966,63.4488,63.3668,63.3742,12035.0
2016-05-09 12:35:00,85.02,85.13,85.02,85.02,9604.0,63.3742,63.4562,63.3742,63.3742,9604.0
2016-05-09 12:40:00,85.04,85.07,85.02,85.04,6422.0,63.3891,63.4115,63.3742,63.3891,6422.0
2016-05-09 12:45:00,85.06,85.13,85.01,85.01,9683.0,63.404,63.4562,63.3668,63.3668,9683.0
2016-05-09 12:50:00,85.0,85.04,84.93,85.02,7542.0,63.3593,63.3891,63.3071,63.3742,7542.0
2016-05-09 12:55:00,85.02,85.21,85.02,85.21,7309.0,63.3742,63.5158,63.3742,63.5158,7309.0
2016-05-09 13:00:00,85.19,85.23,85.15,85.18,7846.0,63.5009,63.5308,63.4711,63.4935,7846.0
2016-05-09 13:05:00,85.18,85.32,85.18,85.3,8052.0,63.4935,63.5978,63.4935,63.5829,8052.0
2016-05-09 13:10:00,85.29,85.34,85.28,85.31,6666.0,63.5755,63.6127,63.568,63.5904,6666.0
2016-05-09 13:15:00,85.3,85.3,85.18,85.19,14391.0,63.5829,63.5829,63.4935,63.5009,14391.0
2016-05-09 13:20:00,85.21,85.29,85.2,85.25,7607.0,63.5158,63.5755,63.5084,63.5457,7607.0
2016-05-09 13:25:00,85.25,85.29,85.22,85.28,19602.0,63.5457,63.5755,63.5233,63.568,19602.0
2016-05-09 13:30:00,85.28,85.31,85.23,85.28,11708.0,63.568,63.5904,63.5308,63.568,11708.0
2016-05-09 13:35:00,85.29,85.34,85.19,85.19,13570.0,63.5755,63.6127,63.5009,63.5009,13570.0
2016-05-09 13:40:00,85.2,85.29,85.19,85.27,7871.0,63.5084,63.5755,63.5009,63.5606,7871.0
2016-05-09 13:45:00,85.28,85.28,85.22,85.24,10609.0,63.568,63.568,63.5233,63.5382,10609.0
2016-05-09 13:50:00,85.27,85.27,85.16,85.16,8581.0,63.5606,63.5606,63.4786,63.4786,8581.0
2016-05-09 13:55:00,85.14,85.2,85.11,85.2,7661.0,63.4637,63.5084,63.4413,63.5084,7661.0
2016-05-09 14:00:00,85.2,85.24,85.11,85.12,6161.0,63.5084,63.5382,63.4413,63.4488,6161.0
2016-05-09 14:05:00,85.12,85.13,85.03,85.03,14540.0,63.4488,63.4562,63.3817,63.3817,14540.0
2016-05-09 14:10:00,85.02,85.14,85.01,85.14,10773.0,63.3742,63.4637,63.3668,63.4637,10773.0
2016-05-09 14:15:00,85.12,85.12,84.99,85.04,9057.0,63.4488,63.4488,63.3519,63.3891,9057.0
2016-05-09 14:20:00,85.04,85.16,85.03,85.16,10575.0,63.3891,63.4786,63.3817,63.4786,10575.0
2016-05-09 14:25:00,85.16,85.21,85.15,85.15,10953.0,63.4786,63.5158,63.4711,63.4711,10953.0
2016-05-09 14:30:00,85.15,85.2,85.14,85.17,11058.0,63.4711,63.5084,63.4637,63.486,11058.0
2016-05-09 14:35:00,85.18,85.27,85.16,85.26,11375.0,63.4935,63.5606,63.4786,63.5531,11375.0
2016-05-09 14:40:00,85.27,85.28,85.18,85.22,8700.0,63.5606,63.568,63.4935,63.5233,8700.0
2016-05-09 14:45:00,85.2,85.28,85.2,85.27,9107.0,63.5084,63.568,63.5084,63.5606,9107.0
2016-05-09 14:50:00,85.25,85.33,85.25,85.32,10219.0,63.5457,63.6053,63.5457,63.5978,10219.0
2016-05-09 14:55:00,85.32,85.39,85.32,85.38,12762.0,63.5978,63.65,63.5978,63.6426,12762.0
2016-05-09 15:00:00,85.37,85.38,85.34,85.38,11350.0,63.6351,63.6426,63.6127,63.6426,11350.0
2016-05-09 15:05:00,85.38,85.38,85.26,85.28,15441.0,63.6426,63.6426,63.5531,63.568,15441.0
2016-05-09 15:10:00,85.31,85.36,85.27,85.35,11646.0,63.5904,63.6277,63.5606,63.6202,11646.0
2016-05-09 15:15:00,85.36,85.39,85.34,85.37,20264.0,63.6277,63.65,63.6127,63.6351,20264.0
2016-05-09 15:20:00,85.36,85.39,85.33,85.33,26855.0,63.6277,63.65,63.6053,63.6053,26855.0
2016-05-09 15:25:00,85.33,85.37,85.26,85.27,26324.0,63.6053,63.6351,63.5531,63.5606,26324.0
2016-05-09 15:30:00,85.27,85.3,85.16,85.17,13310.0,63.5606,63.5829,63.4786,63.486,13310.0
2016-05-09 15:35:00,85.18,85.23,85.16,85.18,16068.0,63.4935,63.5308,63.4786,63.4935,16068.0
2016-05-09 15:40:00,85.18,85.24,85.14,85.14,27338.0,63.4935,63.5382,63.4637,63.4637,27338.0
2016-05-09 15:45:00,85.14,85.18,85.08,85.11,33250.0,63.4637,63.4935,63.4189,63.4413,33250.0
2016-05-09 15:50:00,85.1,85.11,85.03,85.04,25638.0,63.4339,63.4413,63.3817,63.3891,25638.0
2016-05-09 15:55:00,85.04,85.06,84.95,85.0,137346.0,63.3891,63.404,63.322,63.3593,137346.0
2016-05-10 09:30:00,85.79,86.0,85.52,85.83,47645.0,63.9482,64.1047,63.7469,63.978,47645.0
2016-05-10 09:35:00,85.74,86.19,85.74,86.19,39994.0,63.9109,64.2463,63.9109,64.2463,39994.0
2016-05-10 09:40:00,86.23,86.52,86.21,86.44,24745.0,64.2762,64.4923,64.2612,64.4327,24745.0
2016-05-10 09:45:00,86.52,86.55,86.38,86.53,20639.0,64.4923,64.5147,64.388,64.4998,20639.0
2016-05-10 09:50:00,86.53,86.53,86.36,86.42,14308.0,64.4998,64.4998,64.3731,64.4178,14308.0
2016-05-10 09:55:00,86.43,86.63,86.4,86.56,38428.0,64.4252,64.5743,64.4029,64.5221,38428.0
2016-05-10 10:00:00,86.58,86.58,86.22,86.35,20564.0,64.537,64.537,64.2687,64.3656,20564.0
2016-05-10 10:05:00,86.36,86.36,85.97,85.97,17835.0,64.3731,64.3731,64.0824,64.0824,17835.0
2016-05-10 10:10:00,85.99,86.26,85.99,86.18,8521.0,64.0973,64.2985,64.0973,64.2389,8521.0
2016-05-10 10:15:00,86.21,86.4,86.18,86.31,9649.0,64.2612,64.4029,64.2389,64.3358,9649.0
2016-05-10 10:20:00,86.31,86.4,86.16,86.16,12735.0,64.3358,64.4029,64.224,64.224,12735.0
2016-05-10 10:25:00,86.19,86.36,86.18,86.3,12953.0,64.2463,64.3731,64.2389,64.3283,12953.0
2016-05-10 10:30:00,86.32,86.47,86.32,86.42,9489.0,64.3432,64.4551,64.3432,64.4178,9489.0
2016-05-10 10:35:00,86.42,86.58,86.42,86.55,15047.0,64.4178,64.537,64.4178,64.5147,15047.0
2016-05-10 10:40:00,86.56,86.67,86.56,86.6,14669.0,64.5221,64.6041,64.5221,64.552,14669.0
2016-05-10 10:45:00,86.62,86.67,86.55,86.65,10656.0,64.5669,64.6041,64.5147,64.5892,10656.0
2016-05-10 10:50:00,86.66,86.66,86.56,86.63,13236.0,64.5967,64.5967,64.5221,64.5743,13236.0
2016-05-10 10:55:00,86.6,86.62,86.48,86.5,12703.0,64.552,64.5669,64.4625,64.4774,12703.0
2016-05-10 11:00:00,86.5,86.58,86.46,86.56,16188.0,64.4774,64.537,64.4476,64.5221,16188.0
2016-05-10 11:05:00,86.56,86.58,86.48,86.52,17058.0,64.5221,64.537,64.4625,64.4923,17058.0
2016-05-10 11:10:00,86.52,86.62,86.52,86.59,14922.0,64.4923,64.5669,64.4923,64.5445,14922.0
2016-05-10 11:15:00,86.6,86.61,86.5,86.55,10684.0,64.552,64.5594,64.4774,64.5147,10684.0
2016-05-10 11:20:00,86.57,86.62,86.52,86.56,14871.0,64.5296,64.5669,64.4923,64.5221,14871.0
2016-05-10 11:25:00,86.55,86.62,86.53,86.62,15075.0,64.5147,64.5669,64.4998,64.5669,15075.0
2016-05-10 11:30:00,86.61,86.68,86.59,86.66,15171.0,64.5594,64.6116,64.5445,64.5967,15171.0
2016-05-10 11:35:00,86.69,86.74,86.64,86.7,17460.0,64.619,64.6563,64.5818,64.6265,17460.0
2016-05-10 11:40:00,86.69,86.71,86.6,86.64,11678.0,64.619,64.634,64.552,64.5818,11678.0
2016-05-10 11:45:00,86.65,86.71,86.63,86.69,7215.0,64.5892,64.634,64.5743,64.619,7215.0
2016-05-10 11:50:00,86.68,86.76,86.68,86.71,6705.0,64.6116,64.6712,64.6116,64.634,6705.0
2016-05-10 11:55:00,86.7,86.82,86.7,86.76,10958.0,64.6265,64.7159,64.6265,64.6712,10958.0
2016-05-10 12:00:00,86.79,86.82,86.76,86.79,15165.0,64.6936,64.7159,64.6712,64.6936,15165.0
2016-05-10 12:05:00,86.79,86.87,86.79,86.83,12768.0,64.6936,64.7532,64.6936,64.7234,12768.0
2016-05-10 12:10:00,86.82,86.96,86.82,86.96,13064.0,64.7159,64.8203,64.7159,64.8203,13064.0
2016-05-10 12:15:00,86.99,87.02,86.96,86.98,16339.0,64.8427,64.865,64.8203,64.8352,16339.0
2016-05-10 12:20:00,86.94,86.95,86.91,86.92,7959.0,64.8054,64.8128,64.783,64.7905,7959.0
2016-05-10 12:25:00,86.95,87.0,86.95,86.98,63315.0,64.8128,64.8501,64.8128,64.8352,63315.0
2016-05-10 12:30:00,86.99,87.0,86.87,86.88,7778.0,64.8427,64.8501,64.7532,64.7607,7778.0
2016-05-10 12:35:00,86.9,86.91,86.81,86.81,13997.0,64.7756,64.783,64.7085,64.7085,13997.0
2016-05-10 12:40:00,86.81,86.82,86.76,86.8,10039.0,64.7085,64.7159,64.6712,64.701,10039.0
2016-05-10 12:45:00,86.81,86.86,86.79,86.8,10855.0,64.7085,64.7458,64.6936,64.701,10855.0
2016-05-10 12:50:00,86.81,86.82,86.75,86.76,14566.0,64.7085,64.7159,64.6638,64.6712,14566.0
2016-05-10 12:55:00,86.76,86.77,86.7,86.7,9429.0,64.6712,64.6787,64.6265,64.6265,9429.0
2016-05-10 13:00:00,86.69,86.74,86.68,86.69,7770.0,64.619,64.6563,64.6116,64.619,7770.0
2016-05-10 13:05:00,86.71,86.77,86.71,86.77,7003.0,64.634,64.6787,64.634,64.6787,7003.0
2016-05-10 13:10:00,86.77,86.81,86.74,86.74,6707.0,64.6787,64.7085,64.6563,64.6563,6707.0
2016-05-10 13:15:00,86.74,86.75,86.67,86.67,7025.0,64.6563,64.6638,64.6041,64.6041,7025.0
2016-05-10 13:20:00,86.66,86.76,86.66,86.71,9704.0,64.5967,64.6712,64.5967,64.634,9704.0
2016-05-10 13:25:00,86.71,86.76,86.68,86.74,4911.0,64.634,64.6712,64.6116,64.6563,4911.0
2016-05-10 13:30:00,86.74,86.75,86.7,86.75,7467.0,64.6563,64.6638,64.6265,64.6638,7467.0
2016-05-10 13:35:00,86.75,86.75,86.68,86.69,10335.0,64.6638,64.6638,64.6116,64.619,10335.0
2016-05-10 13:40:00,86.68,86.76,86.68,86.74,6912.0,64.6116,64.6712,64.6116,64.6563,6912.0
2016-05-10 13:45:00,86.75,86.76,86.69,86.71,9120.0,64.6638,64.6712,64.619,64.634,9120.0
2016-05-10 13:50:00,86.71,86.72,86.67,86.7,15015.0,64.634,64.6414,64.6041,64.6265,15015.0
2016-05-10 13:55:00,86.68,86.71,86.68,86.69,10583.0,64.6116,64.634,64.6116,64.619,10583.0
2016-05-10 14:00:00,86.68,86.74,86.66,86.71,14111.0,64.6116,64.6563,64.5967,64.634,14111.0
2016-05-10 14:05:00,86.7,86.72,86.66,86.66,6710.0,64.6265,64.6414,64.5967,64.5967,6710.0
2016-05-10 14:10:00,86.66,86.71,86.65,86.67,9250.0,64.5967,64.634,64.5892,64.6041,9250.0
2016-05-10 14:15:00,86.67,86.68,86.63,86.64,21951.0,64.6041,64.6116,64.5743,64.5818,21951.0
2016-05-10 14:20:00,86.65,86.66,86.63,86.66,7801.0,64.5892,64.5967,64.5743,64.5967,7801.0
2016-05-10 14:25:00,86.65,86.7,86.62,86.68,13515.0,64.5892,64.6265,64.5669,64.6116,13515.0
2016-05-10 14:30:00,86.68,86.7,86.64,86.65,13383.0,64.6116,64.6265,64.5818,64.5892,13383.0
2016-05-10 14:35:00,86.65,86.7,86.65,86.69,9703.0,64.5892,64.6265,64.5892,64.619,9703.0
2016-05-10 14:40:00,86.68,86.69,86.64,86.65,17959.0,64.6116,64.619,64.5818,64.5892,17959.0
2016-05-10 14:45:00,86.66,86.7,86.63,86.63,15884.0,64.5967,64.6265,64.5743,64.5743,15884.0
2016-05-10 14:50:00,86.62,86.62,86.54,86.55,35409.0,64.5669,64.5669,64.5072,64.5147,35409.0
2016-05-10 14:55:00,86.54,86.6,86.54,86.58,13515.0,64.5072,64.552,64.5072,64.537,13515.0
2016-05-10 15:00:00,86.58,86.66,86.57,86.61,14794.0,64.537,64.5967,64.5296,64.5594,14794.0
2016-05-10 15:05:00,86.61,86.61,86.56,86.61,12930.0,64.5594,64.5594,64.5221,64.5594,12930.0
2016-05-10 15:10:00,86.6,86.63,86.57,86.59,21241.0,64.552,64.5743,64.5296,64.5445,21241.0
2016-05-10 15:15:00,86.6,86.62,86.52,86.53,23556.0,64.552,64.5669,64.4923,64.4998,23556.0
2016-05-10 15:20:00,86.52,86.61,86.52,86.56,20618.0,64.4923,64.5594,64.4923,64.5221,20618.0
2016-05-10 15:25:00,86.56,86.6,86.54,86.56,20391.0,64.5221,64.552,64.5072,64.5221,20391.0
2016-05-10 15:30:00,86.57,86.59,86.52,86.54,16478.0,64.5296,64.5445,64.4923,64.5072,16478.0
2016-05-10 15:35:00,86.53,86.55,86.51,86.52,16606.0,64.4998,64.5147,64.4849,64.4923,16606.0
2016-05-10 15:40:00,86.52,86.57,86.49,86.55,56931.0,64.4923,64.5296,64.47,64.5147,56931.0
2016-05-10 15:45:00,86.55,86.61,86.52,86.55,58201.0,64.5147,64.5594,64.4923,64.5147,58201.0
2016-05-10 15:50:00,86.56,86.61,86.55,86.57,44285.0,64.5221,64.5594,64.5147,64.5296,44285.0
2016-05-10 15:55:00,86.57,86.63,86.48,86.58,118447.0,64.5296,64.5743,64.4625,64.537,118447.0
2016-05-11 09:30:00,86.29,86.46,86.22,86.36,23353.0,64.3209,64.4476,64.2687,64.3731,23353.0
2016-05-11 09:35:00,86.33,86.69,86.32,86.61,49263.0,64.3507,64.619,64.3432,64.5594,49263.0
2016-05-11 09:40:00,86.59,86.74,86.59,86.59,23142.0,64.5445,64.6563,64.5445,64.5445,23142.0
2016-05-11 09:45:00,86.63,86.83,86.63,86.78,20375.0,64.5743,64.7234,64.5743,64.6861,20375.0
2016-05-11 09:50:00,86.81,86.81,86.53,86.53,9478.0,64.7085,64.7085,64.4998,64.4998,9478.0
2016-05-11 09:55:00,86.53,86.58,86.44,86.48,11566.0,64.4998,64.537,64.4327,64.4625,11566.0
2016-05-11 10:00:00,86.55,86.58,86.4,86.49,13425.0,64.5147,64.537,64.4029,64.47,13425.0
2016-05-11 10:05:00,86.49,86.73,86.49,86.67,13375.0,64.47,64.6489,64.47,64.6041,13375.0
2016-05-11 10:10:00,86.68,86.78,86.57,86.77,11919.0,64.6116,64.6861,64.5296,64.6787,11919.0
2016-05-11 10:15:00,86.77,86.85,86.76,86.79,11395.0,64.6787,64.7383,64.6712,64.6936,11395.0
2016-05-11 10:20:00,86.8,86.96,86.78,86.93,11118.0,64.701,64.8203,64.6861,64.7979,11118.0
2016-05-11 10:25:00,86.94,86.96,86.82,86.95,13404.0,64.8054,64.8203,64.7159,64.8128,13404.0
2016-05-11 10:30:00,86.97,87.13,86.97,87.0,23844.0,64.8278,64.947,64.8278,64.8501,23844.0
2016-05-11 10:35:00,87.02,87.18,87.01,87.1,13540.0,64.865,64.9843,64.8576,64.9247,13540.0
2016-05-11 10:40:00,87.09,87.09,86.85,87.0,10804.0,64.9172,64.9172,64.7383,64.8501,10804.0
2016-05-11 10:45:00,87.02,87.15,87.0,87.12,7844.0,64.865,64.9619,64.8501,64.9396,7844.0
2016-05-11 10:50:00,87.15,87.2,87.07,87.09,6194.0,64.9619,64.9992,64.9023,64.9172,6194.0
2016-05-11 10:55:00,87.1,87.15,87.1,87.11,6238.0,64.9247,64.9619,64.9247,64.9321,6238.0
2016-05-11 11:00:00,87.09,87.09,86.74,86.74,14583.0,64.9172,64.9172,64.6563,64.6563,14583.0
2016-05-11 11:05:00,86.74,86.87,86.72,86.86,7015.0,64.6563,64.7532,64.6414,64.7458,7015.0
2016-05-11 11:10:00,86.85,86.98,86.76,86.95,9992.0,64.7383,64.8352,64.6712,64.8128,9992.0
2016-05-11 11:15:00,86.93,87.1,86.92,87.1,8000.0,64.7979,64.9247,64.7905,64.9247,8000.0
2016-05-11 11:20:00,87.09,87.21,87.09,87.12,8480.0,64.9172,65.0067,64.9172,64.9396,8480.0
2016-05-11 11:25:00,87.19,87.2,86.98,86.99,8061.0,64.9917,64.9992,64.8352,64.8427,8061.0
2016-05-11 11:30:00,87.0,87.0,86.89,86.94,11469.0,64.8501,64.8501,64.7681,64.8054,11469.0
2016-05-11 11:35:00,86.95,87.08,86.95,87.02,6899.0,64.8128,64.9097,64.8128,64.865,6899.0
2016-05-11 11:40:00,87.01,87.08,86.95,87.03,7177.0,64.8576,64.9097,64.8128,64.8725,7177.0
2016-05-11 11:45:00,87.03,87.11,86.95,86.95,11157.0,64.8725,64.9321,64.8128,64.8128,11157.0
2016-05-11 11:50:00,86.97,87.02,86.95,87.01,5836.0,64.8278,64.865,64.8128,64.8576,5836.0
2016-05-11 11:55:00,87.02,87.13,87.02,87.13,5111.0,64.865,64.947,64.865,64.947,5111.0
2016-05-11 12:00:00,87.12,87.12,87.05,87.12,5712.0,64.9396,64.9396,64.8874,64.9396,5712.0
2016-05-11 12:05:00,87.12,87.18,87.11,87.16,7053.0,64.9396,64.9843,64.9321,64.9694,7053.0
2016-05-11 12:10:00,87.19,87.24,87.15,87.22,9070.0,64.9917,65.029,64.9619,65.0141,9070.0
2016-05-11 12:15:00,87.2,87.23,87.17,87.18,3789.0,64.9992,65.0216,64.9768,64.9843,3789.0
2016-05-11 12:20:00,87.19,87.26,87.19,87.24,8606.0,64.9917,65.0439,64.9917,65.029,8606.0
2016-05-11 12:25:00,87.24,87.28,87.21,87.21,12209.0,65.029,65.0588,65.0067,65.0067,12209.0
2016-05-11 12:30:00,87.2,87.2,87.13,87.15,15284.0,64.9992,64.9992,64.947,64.9619,15284.0
2016-05-11 12:35:00,87.17,87.23,87.15,87.21,6627.0,64.9768,65.0216,64.9619,65.0067,6627.0
2016-05-11 12:40:00,87.21,87.21,87.08,87.11,14665.0,65.0067,65.0067,64.9097,64.9321,14665.0
2016-05-11 12:45:00,87.11,87.18,87.07,87.15,9212.0,64.9321,64.9843,64.9023,64.9619,9212.0
2016-05-11 12:50:00,87.14,87.15,87.02,87.04,6954.0,64.9545,64.9619,64.865,64.8799,6954.0
2016-05-11 12:55:00,87.06,87.13,87.04,87.06,15148.0,64.8948,64.947,64.8799,64.8948,15148.0
2016-05-11 13:00:00,87.08,87.09,87.0,87.03,7510.0,64.9097,64.9172,64.8501,64.8725,7510.0
2016-05-11 13:05:00,87.05,87.12,87.05,87.12,5362.0,64.8874,64.9396,64.8874,64.9396,5362.0
2016-05-11 13:10:00,87.12,87.14,87.05,87.09,10168.0,64.9396,64.9545,64.8874,64.9172,10168.0
2016-05-11 13:15:00,87.09,87.09,87.01,87.03,6822.0,64.9172,64.9172,64.8576,64.8725,6822.0
2016-05-11 13:20:00,87.04,87.05,86.9,86.93,7169.0,64.8799,64.8874,64.7756,64.7979,7169.0
2016-05-11 13:25:00,86.93,86.93,86.82,86.89,6114.0,64.7979,64.7979,64.7159,64.7681,6114.0
2016-05-11 13:30:00,86.91,86.96,86.88,86.88,7867.0,64.783,64.8203,64.7607,64.7607,7867.0
2016-05-11 13:35:00,86.87,86.87,86.78,86.82,9000.0,64.7532,64.7532,64.6861,64.7159,9000.0
2016-05-11 13:40:00,86.8,86.83,86.77,86.77,9318.0,64.701,64.7234,64.6787,64.6787,9318.0
2016-05-11 13:45:00,86.76,86.87,86.75,86.87,12681.0,64.6712,64.7532,64.6638,64.7532,12681.0
2016-05-11 13:50:00,86.86,86.9,86.76,86.78,7605.0,64.7458,64.7756,64.6712,64.6861,7605.0
2016-05-11 13:55:00,86.79,86.8,86.71,86.71,6511.0,64.6936,64.701,64.634,64.634,6511.0
2016-05-11 14:00:00,86.71,86.72,86.64,86.64,5944.0,64.634,64.6414,64.5818,64.5818,5944.0
2016-05-11 14:05:00,86.66,86.66,86.51,86.51,11015.0,64.5967,64.5967,64.4849,64.4849,11015.0
2016-05-11 14:10:00,86.5,86.58,86.47,86.54,13102.0,64.4774,64.537,64.4551,64.5072,13102.0
2016-05-11 14:15:00,86.53,86.53,86.47,86.52,6784.0,64.4998,64.4998,64.4551,64.4923,6784.0
2016-05-11 14:20:00,86.52,86.63,86.51,86.61,18790.0,64.4923,64.5743,64.4849,64.5594,18790.0
2016-05-11 14:25:00,86.61,86.62,86.56,86.62,8260.0,64.5594,64.5669,64.5221,64.5669,8260.0
2016-05-11 14:30:00,86.62,86.65,86.59,86.59,8877.0,64.5669,64.5892,64.5445,64.5445,8877.0
2016-05-11 14:35:00,86.58,86.63,86.58,86.6,6446.0,64.537,64.5743,64.537,64.552,6446.0
2016-05-11 14:40:00,86.57,86.59,86.54,86.54,6577.0,64.5296,64.5445,64.5072,64.5072,6577.0
2016-05-11 14:45:00,86.53,86.53,86.4,86.42,11259.0,64.4998,64.4998,64.4029,64.4178,11259.0
2016-05-11 14:50:00,86.39,86.47,86.39,86.45,14862.0,64.3954,64.4551,64.3954,64.4401,14862.0
2016-05-11 14:55:00,86.44,86.44,86.36,86.43,9910.0,64.4327,64.4327,64.3731,64.4252,9910.0
2016-05-11 15:00:00,86.42,86.51,86.42,86.48,9282.0,64.4178,64.4849,64.4178,64.4625,9282.0
2016-05-11 15:05:00,86.46,86.61,86.46,86.58,10778.0,64.4476,64.5594,64.4476,64.537,10778.0
2016-05-11 15:10:00,86.58,86.62,86.53,86.54,12392.0,64.537,64.5669,64.4998,64.5072,12392.0
2016-05-11 15:15:00,86.55,86.58,86.49,86.49,10818.0,64.5147,64.537,64.47,64.47,10818.0
2016-05-11 15:20:00,86.5,86.54,86.45,86.53,11944.0,64.4774,64.5072,64.4401,64.4998,11944.0
2016-05-11 15:25:00,86.53,86.61,86.53,86.6,17753.0,64.4998,64.5594,64.4998,64.552,17753.0
2016-05-11 15:30:00,86.6,86.66,86.58,86.65,28647.0,64.552,64.5967,64.537,64.5892,28647.0
2016-05-11 15:35:00,86.65,86.66,86.6,86.63,37333.0,64.5892,64.5967,64.552,64.5743,37333.0
2016-05-11 15:40:00,86.63,86.63,86.44,86.44,21191.0,64.5743,64.5743,64.4327,64.4327,21191.0
2016-05-11 15:45:00,86.42,86.51,86.42,86.46,19452.0,64.4178,64.4849,64.4178,64.4476,19452.0
2016-05-11 15:50:00,86.45,86.46,86.35,86.37,23494.0,64.4401,64.4476,64.3656,64.3805,23494.0
2016-05-11 15:55:00,86.37,86.41,86.35,86.36,65339.0,64.3805,64.4103,64.3656,64.3731,65339.0
2016-05-12 09:30:00,86.65,87.15,86.65,87.06,43804.0,64.5892,64.9619,64.5892,64.8948,43804.0
2016-05-12 09:35:00,87.05,87.34,87.04,87.27,41283.0,64.8874,65.1036,64.8799,65.0514,41283.0
2016-05-12 09:40:00,87.27,87.27,87.01,87.07,23753.0,65.0514,65.0514,64.8576,64.9023,23753.0
2016-05-12 09:45:00,87.07,87.07,86.79,86.9,18770.0,64.9023,64.9023,64.6936,64.7756,18770.0
2016-05-12 09:50:00,86.9,86.93,86.55,86.62,19970.0,64.7756,64.7979,64.5147,64.5669,19970.0
2016-05-12 09:55:00,86.59,86.6,86.41,86.41,12890.0,64.5445,64.552,64.4103,64.4103,12890.0
2016-05-12 10:00:00,86.46,86.77,86.45,86.69,17125.0,64.4476,64.6787,64.4401,64.619,17125.0
2016-05-12 10:05:00,86.69,86.69,86.48,86.59,13411.0,64.619,64.619,64.4625,64.5445,13411.0
2016-05-12 10:10:00,86.58,86.8,86.56,86.63,15047.0,64.537,64.701,64.5221,64.5743,15047.0
2016-05-12 10:15:00,86.62,86.71,86.29,86.34,13166.0,64.5669,64.634,64.3209,64.3582,13166.0
2016-05-12 10:20:00,86.31,86.53,86.27,86.5,16894.0,64.3358,64.4998,64.306,64.4774,16894.0
2016-05-12 10:25:00,86.47,86.52,86.39,86.43,16290.0,64.4551,64.4923,64.3954,64.4252,16290.0
2016-05-12 10:30:00,86.43,86.43,86.23,86.27,14922.0,64.4252,64.4252,64.2762,64.306,14922.0
2016-05-12 10:35:00,86.27,86.39,86.23,86.31,16447.0,64.306,64.3954,64.2762,64.3358,16447.0
2016-05-12 10:40:00,86.26,86.26,85.97,86.06,21003.0,64.2985,64.2985,64.0824,64.1494,21003.0
2016-05-12 10:45:00,86.02,86.22,85.98,86.07,22539.0,64.1196,64.2687,64.0898,64.1569,22539.0
2016-05-12 10:50:00,86.06,86.1,85.93,85.97,28785.0,64.1494,64.1793,64.0525,64.0824,28785.0
2016-05-12 10:55:00,85.96,86.09,85.94,86.09,17480.0,64.0749,64.1718,64.06,64.1718,17480.0
2016-05-12 11:00:00,86.06,86.06,85.83,85.84,11747.0,64.1494,64.1494,63.978,63.9854,11747.0
2016-05-12 11:05:00,85.82,85.84,85.73,85.75,14609.0,63.9705,63.9854,63.9035,63.9184,14609.0
2016-05-12 11:10:00,85.74,85.85,85.68,85.79,14481.0,63.9109,63.9929,63.8662,63.9482,14481.0
2016-05-12 11:15:00,85.78,85.78,85.66,85.74,18863.0,63.9407,63.9407,63.8513,63.9109,18863.0
2016-05-12 11:20:00,85.75,85.77,85.69,85.77,9993.0,63.9184,63.9333,63.8736,63.9333,9993.0
2016-05-12 11:25:00,85.77,85.79,85.7,85.73,14127.0,63.9333,63.9482,63.8811,63.9035,14127.0
2016-05-12 11:30:00,85.75,85.83,85.72,85.77,18062.0,63.9184,63.978,63.896,63.9333,18062.0
2016-05-12 11:35:00,85.77,85.96,85.77,85.93,14041.0,63.9333,64.0749,63.9333,64.0525,14041.0
2016-05-12 11:40:00,85.93,85.97,85.81,85.81,24678.0,64.0525,64.0824,63.9631,63.9631,24678.0
2016-05-12 11:45:00,85.78,85.82,85.7,85.71,13751.0,63.9407,63.9705,63.8811,63.8885,13751.0
2016-05-12 11:50:00,85.75,85.82,85.73,85.74,12125.0,63.9184,63.9705,63.9035,63.9109,12125.0
2016-05-12 11:55:00,85.71,85.77,85.63,85.68,13745.0,63.8885,63.9333,63.8289,63.8662,13745.0
2016-05-12 12:00:00,85.66,85.76,85.62,85.68,7259.0,63.8513,63.9258,63.8215,63.8662,7259.0
2016-05-12 12:05:00,85.68,85.8,85.68,85.77,11647.0,63.8662,63.9556,63.8662,63.9333,11647.0
2016-05-12 12:10:00,85.78,85.82,85.77,85.8,8451.0,63.9407,63.9705,63.9333,63.9556,8451.0
2016-05-12 12:15:00,85.83,85.96,85.79,85.95,11295.0,63.978,64.0749,63.9482,64.0674,11295.0
2016-05-12 12:20:00,85.93,86.01,85.88,86.0,6937.0,64.0525,64.1122,64.0153,64.1047,6937.0
2016-05-12 12:25:00,86.0,86.01,85.95,85.98,6434.0,64.1047,64.1122,64.0674,64.0898,6434.0
2016-05-12 12:30:00,85.96,86.0,85.93,85.94,12253.0,64.0749,64.1047,64.0525,64.06,12253.0
2016-05-12 12:35:00,85.93,85.93,85.69,85.73,6885.0,64.0525,64.0525,63.8736,63.9035,6885.0
2016-05-12 12:40:00,85.72,85.89,85.7,85.85,11000.0,63.896,64.0227,63.8811,63.9929,11000.0
2016-05-12 12:45:00,85.88,85.99,85.87,85.97,20091.0,64.0153,64.0973,64.0078,64.0824,20091.0
2016-05-12 12:50:00,85.97,85.97,85.91,85.93,7372.0,64.0824,64.0824,64.0376,64.0525,7372.0
2016-05-12 12:55:00,85.91,86.06,85.91,86.06,11175.0,64.0376,64.1494,64.0376,64.1494,11175.0
2016-05-12 13:00:00,86.07,86.11,86.01,86.01,8852.0,64.1569,64.1867,64.1122,64.1122,8852.0
2016-05-12 13:05:00,86.01,86.02,85.94,85.94,6942.0,64.1122,64.1196,64.06,64.06,6942.0
2016-05-12 13:10:00,85.94,85.94,85.84,85.91,23593.0,64.06,64.06,63.9854,64.0376,23593.0
2016-05-12 13:15:00,85.91,85.95,85.87,85.94,16779.0,64.0376,64.0674,64.0078,64.06,16779.0
2016-05-12 13:20:00,85.9,85.97,85.88,85.96,7255.0,64.0302,64.0824,64.0153,64.0749,7255.0
2016-05-12 13:25:00,85.94,86.05,85.92,86.04,17899.0,64.06,64.142,64.0451,64.1345,17899.0
2016-05-12 13:30:00,86.03,86.03,85.88,85.92,7159.0,64.1271,64.1271,64.0153,64.0451,7159.0
2016-05-12 13:35:00,85.9,85.91,85.83,85.88,7906.0,64.0302,64.0376,63.978,64.0153,7906.0
2016-05-12 13:40:00,85.89,85.99,85.85,85.99,12800.0,64.0227,64.0973,63.9929,64.0973,12800.0
2016-05-12 13:45:00,85.99,86.12,85.99,86.1,9291.0,64.0973,64.1942,64.0973,64.1793,9291.0
2016-05-12 13:50:00,86.07,86.15,86.05,86.15,9990.0,64.1569,64.2165,64.142,64.2165,9990.0
2016-05-12 13:55:00,86.16,86.26,86.14,86.26,17830.0,64.224,64.2985,64.2091,64.2985,17830.0
2016-05-12 14:00:00,86.26,86.31,86.17,86.21,25353.0,64.2985,64.3358,64.2314,64.2612,25353.0
2016-05-12 14:05:00,86.2,86.32,86.2,86.29,12122.0,64.2538,64.3432,64.2538,64.3209,12122.0
2016-05-12 14:10:00,86.29,86.45,86.24,86.45,16627.0,64.3209,64.4401,64.2836,64.4401,16627.0
2016-05-12 14:15:00,86.47,86.51,86.35,86.35,18928.0,64.4551,64.4849,64.3656,64.3656,18928.0
2016-05-12 14:20:00,86.38,86.39,86.31,86.35,7742.0,64.388,64.3954,64.3358,64.3656,7742.0
2016-05-12 14:25:00,86.35,86.4,86.32,86.38,16584.0,64.3656,64.4029,64.3432,64.388,16584.0
2016-05-12 14:30:00,86.38,86.38,86.22,86.26,20689.0,64.388,64.388,64.2687,64.2985,20689.0
2016-05-12 14:35:00,86.26,86.32,86.26,86.3,12122.0,64.2985,64.3432,64.2985,64.3283,12122.0
2016-05-12 14:40:00,86.29,86.38,86.29,86.36,11860.0,64.3209,64.388,64.3209,64.3731,11860.0
2016-05-12 14:45:00,86.36,86.57,86.34,86.57,13400.0,64.3731,64.5296,64.3582,64.5296,13400.0
2016-05-12 14:50:00,86.57,86.63,86.54,86.57,10424.0,64.5296,64.5743,64.5072,64.5296,10424.0
2016-05-12 14:55:00,86.53,86.53,86.45,86.46,10890.0,64.4998,64.4998,64.4401,64.4476,10890.0
2016-05-12 15:00:00,86.45,86.56,86.44,86.5,14491.0,64.4401,64.5221,64.4327,64.4774,14491.0
2016-05-12 15:05:00,86.48,86.55,86.44,86.54,21410.0,64.4625,64.5147,64.4327,64.5072,21410.0
2016-05-12 15:10:00,86.54,86.62,86.49,86.49,17541.0,64.5072,64.5669,64.47,64.47,17541.0
2016-05-12 15:15:00,86.5,86.54,86.38,86.38,14701.0,64.4774,64.5072,64.388,64.388,14701.0
2016-05-12 15:20:00,86.39,86.49,86.39,86.42,15278.0,64.3954,64.47,64.3954,64.4178,15278.0
2016-05-12 15:25:00,86.43,86.47,86.41,86.47,22572.0,64.4252,64.4551,64.4103,64.4551,22572.0
2016-05-12 15:30:00,86.46,86.46,86.32,86.33,26828.0,64.4476,64.4476,64.3432,64.3507,26828.0
2016-05-12 15:35:00,86.33,86.35,86.27,86.31,24738.0,64.3507,64.3656,64.306,64.3358,24738.0
2016-05-12 15:40:00,86.32,86.33,86.2,86.24,18684.0,64.3432,64.3507,64.2538,64.2836,18684.0
2016-05-12 15:45:00,86.24,86.3,86.2,86.29,38261.0,64.2836,64.3283,64.2538,64.3209,38261.0
2016-05-12 15:50:00,86.29,86.29,86.19,86.2,33244.0,64.3209,64.3209,64.2463,64.2538,33244.0
2016-05-12 15:55:00,86.2,86.22,86.09,86.19,66618.0,64.2538,64.2687,64.1718,64.2463,66618.0
2016-05-13 09:30:00,85.94,86.57,85.93,86.48,37894.0,64.06,64.5296,64.0525,64.4625,37894.0
2016-05-13 09:35:00,86.47,86.76,86.42,86.66,28655.0,64.4551,64.6712,64.4178,64.5967,28655.0
2016-05-13 09:40:00,86.61,86.75,86.33,86.34,30713.0,64.5594,64.6638,64.3507,64.3582,30713.0
2016-05-13 09:45:00,86.32,86.4,86.06,86.17,31280.0,64.3432,64.4029,64.1494,64.2314,31280.0
2016-05-13 09:50:00,86.21,86.29,85.85,86.08,28463.0,64.2612,64.3209,63.9929,64.1643,28463.0
2016-05-13 09:55:00,86.04,86.13,85.8,85.88,36467.0,64.1345,64.2016,63.9556,64.0153,36467.0
2016-05-13 10:00:00,85.93,86.05,85.86,86.04,31314.0,64.0525,64.142,64.0004,64.1345,31314.0
2016-05-13 10:05:00,86.04,86.08,85.86,85.93,18864.0,64.1345,64.1643,64.0004,64.0525,18864.0
2016-05-13 10:10:00,85.91,86.03,85.8,85.98,22568.0,64.0376,64.1271,63.9556,64.0898,22568.0
2016-05-13 10:15:00,85.94,86.12,85.88,86.05,47380.0,64.06,64.1942,64.0153,64.142,47380.0
2016-05-13 10:20:00,86.1,86.12,85.79,85.9,21477.0,64.1793,64.1942,63.9482,64.0302,21477.0
2016-05-13 10:25:00,85.9,86.0,85.75,85.75,14462.0,64.0302,64.1047,63.9184,63.9184,14462.0
2016-05-13 10:30:00,85.73,85.75,85.58,85.68,13086.0,63.9035,63.9184,63.7916,63.8662,13086.0
2016-05-13 10:35:00,85.71,85.78,85.56,85.6,11711.0,63.8885,63.9407,63.7767,63.8066,11711.0
2016-05-13 10:40:00,85.58,85.65,85.45,85.46,10684.0,63.7916,63.8438,63.6947,63.7022,10684.0
2016-05-13 10:45:00,85.49,85.62,85.43,85.43,11597.0,63.7246,63.8215,63.6798,63.6798,11597.0
2016-05-13 10:50:00,85.41,85.54,85.39,85.44,12583.0,63.6649,63.7618,63.65,63.6873,12583.0
2016-05-13 10:55:00,85.44,85.57,85.42,85.53,15886.0,63.6873,63.7842,63.6724,63.7544,15886.0
2016-05-13 11:00:00,85.54,85.68,85.52,85.65,10367.0,63.7618,63.8662,63.7469,63.8438,10367.0
2016-05-13 11:05:00,85.69,85.77,85.56,85.56,11034.0,63.8736,63.9333,63.7767,63.7767,11034.0
2016-05-13 11:10:00,85.58,85.61,85.36,85.38,10761.0,63.7916,63.814,63.6277,63.6426,10761.0
2016-05-13 11:15:00,85.36,85.57,85.36,85.54,15653.0,63.6277,63.7842,63.6277,63.7618,15653.0
2016-05-13 11:20:00,85.55,85.72,85.55,85.71,12229.0,63.7693,63.896,63.7693,63.8885,12229.0
2016-05-13 11:25:00,85.71,85.91,85.71,85.77,14266.0,63.8885,64.0376,63.8885,63.9333,14266.0
2016-05-13 11:30:00,85.79,85.8,85.64,85.73,8812.0,63.9482,63.9556,63.8364,63.9035,8812.0
2016-05-13 11:35:00,85.73,85.8,85.62,85.79,12243.0,63.9035,63.9556,63.8215,63.9482,12243.0
2016-05-13 11:40:00,85.77,85.79,85.67,85.74,7720.0,63.9333,63.9482,63.8587,63.9109,7720.0
2016-05-13 11:45:00,85.74,85.78,85.59,85.61,8912.0,63.9109,63.9407,63.7991,63.814,8912.0
2016-05-13 11:50:00,85.6,85.69,85.55,85.55,11677.0,63.8066,63.8736,63.7693,63.7693,11677.0
2016-05-13 11:55:00,85.52,85.68,85.52,85.62,9679.0,63.7469,63.8662,63.7469,63.8215,9679.0
2016-05-13 12:00:00,85.61,85.67,85.58,85.61,6804.0,63.814,63.8587,63.7916,63.814,6804.0
2016-05-13 12:05:00,85.59,85.67,85.57,85.65,6182.0,63.7991,63.8587,63.7842,63.8438,6182.0
2016-05-13 12:10:00,85.64,85.7,85.59,85.69,7759.0,63.8364,63.8811,63.7991,63.8736,7759.0
2016-05-13 12:15:00,85.68,85.68,85.55,85.55,7116.0,63.8662,63.8662,63.7693,63.7693,7116.0
2016-05-13 12:20:00,85.54,85.59,85.53,85.56,7755.0,63.7618,63.7991,63.7544,63.7767,7755.0
2016-05-13 12:25:00,85.56,85.6,85.51,85.51,10687.0,63.7767,63.8066,63.7395,63.7395,10687.0
2016-05-13 12:30:00,85.55,85.59,85.5,85.51,8156.0,63.7693,63.7991,63.732,63.7395,8156.0
2016-05-13 12:35:00,85.52,85.59,85.51,85.53,32062.0,63.7469,63.7991,63.7395,63.7544,32062.0
2016-05-13 12:40:00,85.51,85.51,85.38,85.41,6466.0,63.7395,63.7395,63.6426,63.6649,6466.0
2016-05-13 12:45:00,85.41,85.45,85.39,85.43,5298.0,63.6649,63.6947,63.65,63.6798,5298.0
2016-05-13 12:50:00,85.43,85.45,85.36,85.41,185200.0,63.6798,63.6947,63.6277,63.6649,185200.0
2016-05-13 12:55:00,85.38,85.39,85.13,85.13,12489.0,63.6426,63.65,63.4562,63.4562,12489.0
2016-05-13 13:00:00,85.12,85.18,85.09,85.15,9751.0,63.4488,63.4935,63.4264,63.4711,9751.0
2016-05-13 13:05:00,85.15,85.16,85.06,85.14,11340.0,63.4711,63.4786,63.404,63.4637,11340.0
2016-05-13 13:10:00,85.16,85.23,85.15,85.19,5956.0,63.4786,63.5308,63.4711,63.5009,5956.0
2016-05-13 13:15:00,85.16,85.21,85.11,85.12,9713.0,63.4786,63.5158,63.4413,63.4488,9713.0
2016-05-13 13:20:00,85.12,85.13,85.01,85.02,7126.0,63.4488,63.4562,63.3668,63.3742,7126.0
2016-05-13 13:25:00,85.02,85.04,84.94,84.94,14900.0,63.3742,63.3891,63.3146,63.3146,14900.0
2016-05-13 13:30:00,84.94,84.98,84.92,84.97,6737.0,63.3146,63.3444,63.2997,63.3369,6737.0
2016-05-13 13:35:00,84.98,84.98,84.87,84.87,10977.0,63.3444,63.3444,63.2624,63.2624,10977.0
2016-05-13 13:40:00,84.88,84.89,84.81,84.88,7339.0,63.2699,63.2773,63.2177,63.2699,7339.0
2016-05-13 13:45:00,84.86,84.87,84.74,84.74,11593.0,63.255,63.2624,63.1655,63.1655,11593.0
2016-05-13 13:50:00,84.71,84.71,84.54,84.54,13080.0,63.1431,63.1431,63.0164,63.0164,13080.0
2016-05-13 13:55:00,84.55,84.67,84.55,84.64,17225.0,63.0239,63.1133,63.0239,63.091,17225.0
2016-05-13 14:00:00,84.63,84.75,84.6,84.75,13190.0,63.0835,63.173,63.0611,63.173,13190.0
2016-05-13 14:05:00,84.74,84.82,84.73,84.76,13035.0,63.1655,63.2251,63.1581,63.1804,13035.0
2016-05-13 14:10:00,84.74,84.75,84.61,84.72,11330.0,63.1655,63.173,63.0686,63.1506,11330.0
2016-05-13 14:15:00,84.73,84.74,84.63,84.67,10377.0,63.1581,63.1655,63.0835,63.1133,10377.0
2016-05-13 14:20:00,84.64,84.65,84.41,84.48,10715.0,63.091,63.0984,62.9195,62.9717,10715.0
2016-05-13 14:25:00,84.47,84.56,84.44,84.56,12669.0,62.9642,63.0313,62.9419,63.0313,12669.0
2016-05-13 14:30:00,84.56,84.56,84.47,84.55,12146.0,63.0313,63.0313,62.9642,63.0239,12146.0
2016-05-13 14:35:00,84.55,84.6,84.5,84.52,20672.0,63.0239,63.0611,62.9866,63.0015,20672.0
2016-05-13 14:40:00,84.52,84.52,84.39,84.47,16021.0,63.0015,63.0015,62.9046,62.9642,16021.0
2016-05-13 14:45:00,84.48,84.63,84.47,84.63,16342.0,62.9717,63.0835,62.9642,63.0835,16342.0
2016-05-13 14:50:00,84.64,84.65,84.49,84.5,13064.0,63.091,63.0984,62.9792,62.9866,13064.0
2016-05-13 14:55:00,84.5,84.65,84.44,84.63,15783.0,62.9866,63.0984,62.9419,63.0835,15783.0
2016-05-13 15:00:00,84.62,84.66,84.53,84.65,25684.0,63.0761,63.1059,63.009,63.0984,25684.0
2016-05-13 15:05:00,84.66,84.68,84.58,84.6,22879.0,63.1059,63.1208,63.0462,63.0611,22879.0
2016-05-13 15:10:00,84.6,84.7,84.59,84.67,12342.0,63.0611,63.1357,63.0537,63.1133,12342.0
2016-05-13 15:15:00,84.67,84.75,84.67,84.75,20945.0,63.1133,63.173,63.1133,63.173,20945.0
2016-05-13 15:20:00,84.74,84.82,84.71,84.79,17077.0,63.1655,63.2251,63.1431,63.2028,17077.0
2016-05-13 15:25:00,84.78,84.81,84.71,84.74,14885.0,63.1953,63.2177,63.1431,63.1655,14885.0
2016-05-13 15:30:00,84.75,84.77,84.63,84.65,10744.0,63.173,63.1879,63.0835,63.0984,10744.0
2016-05-13 15:35:00,84.67,84.74,84.64,84.72,13597.0,63.1133,63.1655,63.091,63.1506,13597.0
2016-05-13 15:40:00,84.74,84.84,84.74,84.79,18878.0,63.1655,63.24,63.1655,63.2028,18878.0
2016-05-13 15:45:00,84.79,84.81,84.7,84.79,24592.0,63.2028,63.2177,63.1357,63.2028,24592.0
2016-05-13 15:50:00,84.78,84.79,84.68,84.69,39469.0,63.1953,63.2028,63.1208,63.1282,39469.0
2016-05-13 15:55:00,84.68,84.77,84.67,84.72,96435.0,63.1208,63.1879,63.1133,63.1506,96435.0
2016-05-16 09:30:00,84.46,84.87,84.46,84.75,40131.0,62.9568,63.2624,62.9568,63.173,40131.0
2016-05-16 09:35:00,84.83,85.17,84.65,84.9,33628.0,63.2326,63.486,63.0984,63.2848,33628.0
2016-05-16 09:40:00,84.94,85.16,84.8,85.01,29394.0,63.3146,63.4786,63.2102,63.3668,29394.0
2016-05-16 09:45:00,85.02,85.13,84.89,84.95,18677.0,63.3742,63.4562,63.2773,63.322,18677.0
2016-05-16 09:50:00,84.94,85.07,84.92,85.03,73429.0,63.3146,63.4115,63.2997,63.3817,73429.0
2016-05-16 09:55:00,85.03,85.06,84.68,84.74,22209.0,63.3817,63.404,63.1208,63.1655,22209.0
2016-05-16 10:00:00,84.75,84.98,84.72,84.73,33994.0,63.173,63.3444,63.1506,63.1581,33994.0
2016-05-16 10:05:00,84.71,85.08,84.71,85.04,22526.0,63.1431,63.4189,63.1431,63.3891,22526.0
2016-05-16 10:10:00,85.06,85.22,85.06,85.1,73770.0,63.404,63.5233,63.404,63.4339,73770.0
2016-05-16 10:15:00,85.1,85.23,85.07,85.15,15042.0,63.4339,63.5308,63.4115,63.4711,15042.0
2016-05-16 10:20:00,85.15,85.19,84.97,85.14,12575.0,63.4711,63.5009,63.3369,63.4637,12575.0
2016-05-16 10:25:00,85.13,85.21,85.07,85.18,20582.0,63.4562,63.5158,63.4115,63.4935,20582.0
2016-05-16 10:30:00,85.17,85.26,85.13,85.25,27340.0,63.486,63.5531,63.4562,63.5457,27340.0
2016-05-16 10:35:00,85.25,85.36,85.25,85.29,14965.0,63.5457,63.6277,63.5457,63.5755,14965.0
2016-05-16 10:40:00,85.27,85.28,85.07,85.07,19707.0,63.5606,63.568,63.4115,63.4115,19707.0
2016-05-16 10:45:00,85.07,85.2,85.05,85.19,42083.0,63.4115,63.5084,63.3966,63.5009,42083.0
2016-05-16 10:50:00,85.2,85.29,85.18,85.25,24230.0,63.5084,63.5755,63.4935,63.5457,24230.0
2016-05-16 10:55:00,85.26,85.26,85.08,85.17,13882.0,63.5531,63.5531,63.4189,63.486,13882.0
2016-05-16 11:00:00,85.18,85.27,85.13,85.26,17699.0,63.4935,63.5606,63.4562,63.5531,17699.0
2016-05-16 11:05:00,85.25,85.26,85.09,85.11,18023.0,63.5457,63.5531,63.4264,63.4413,18023.0
2016-05-16 11:10:00,85.14,85.15,85.02,85.04,12455.0,63.4637,63.4711,63.3742,63.3891,12455.0
2016-05-16 11:15:00,85.05,85.17,85.04,85.14,20177.0,63.3966,63.486,63.3891,63.4637,20177.0
2016-05-16 11:20:00,85.13,85.16,84.97,84.99,12689.0,63.4562,63.4786,63.3369,63.3519,12689.0
2016-05-16 11:25:00,84.99,85.08,84.99,85.05,8087.0,63.3519,63.4189,63.3519,63.3966,8087.0
2016-05-16 11:30:00,85.04,85.16,85.04,85.14,9637.0,63.3891,63.4786,63.3891,63.4637,9637.0
2016-05-16 11:35:00,85.15,85.18,85.05,85.07,10617.0,63.4711,63.4935,63.3966,63.4115,10617.0
2016-05-16 11:40:00,85.1,85.18,85.09,85.16,14900.0,63.4339,63.4935,63.4264,63.4786,14900.0
2016-05-16 11:45:00,85.14,85.17,85.08,85.15,19656.0,63.4637,63.486,63.4189,63.4711,19656.0
2016-05-16 11:50:00,85.15,85.17,85.09,85.09,26605.0,63.4711,63.486,63.4264,63.4264,26605.0
2016-05-16 11:55:00,85.11,85.18,85.06,85.18,33795.0,63.4413,63.4935,63.404,63.4935,33795.0
2016-05-16 12:00:00,85.19,85.29,85.18,85.19,25366.0,63.5009,63.5755,63.4935,63.5009,25366.0
2016-05-16 12:05:00,85.19,85.2,85.12,85.19,5448.0,63.5009,63.5084,63.4488,63.5009,5448.0
2016-05-16 12:10:00,85.21,85.22,85.08,85.15,10306.0,63.5158,63.5233,63.4189,63.4711,10306.0
2016-05-16 12:15:00,85.15,85.22,85.13,85.16,8938.0,63.4711,63.5233,63.4562,63.4786,8938.0
2016-05-16 12:20:00,85.21,85.21,85.08,85.09,6132.0,63.5158,63.5158,63.4189,63.4264,6132.0
2016-05-16 12:25:00,85.09,85.13,85.01,85.01,21751.0,63.4264,63.4562,63.3668,63.3668,21751.0
2016-05-16 12:30:00,85.02,85.07,85.0,85.07,13335.0,63.3742,63.4115,63.3593,63.4115,13335.0
2016-05-16 12:35:00,85.07,85.09,85.02,85.07,8537.0,63.4115,63.4264,63.3742,63.4115,8537.0
2016-05-16 12:40:00,85.06,85.1,84.97,84.99,10325.0,63.404,63.4339,63.3369,63.3519,10325.0
2016-05-16 12:45:00,84.99,85.08,84.99,85.0,14358.0,63.3519,63.4189,63.3519,63.3593,14358.0
2016-05-16 12:50:00,85.01,85.12,85.0,85.12,7820.0,63.3668,63.4488,63.3593,63.4488,7820.0
2016-05-16 12:55:00,85.11,85.18,85.07,85.16,12482.0,63.4413,63.4935,63.4115,63.4786,12482.0
2016-05-16 13:00:00,85.18,85.22,85.17,85.18,24941.0,63.4935,63.5233,63.486,63.4935,24941.0
2016-05-16 13:05:00,85.19,85.25,85.17,85.21,12831.0,63.5009,63.5457,63.486,63.5158,12831.0
2016-05-16 13:10:00,85.22,85.25,85.21,85.24,10721.0,63.5233,63.5457,63.5158,63.5382,10721.0
2016-05-16 13:15:00,85.23,85.25,85.2,85.21,11663.0,63.5308,63.5457,63.5084,63.5158,11663.0
2016-05-16 13:20:00,85.21,85.26,85.21,85.23,6837.0,63.5158,63.5531,63.5158,63.5308,6837.0
2016-05-16 13:25:00,85.24,85.26,85.22,85.25,16843.0,63.5382,63.5531,63.5233,63.5457,16843.0
2016-05-16 13:30:00,85.25,85.29,85.22,85.22,23839.0,63.5457,63.5755,63.5233,63.5233,23839.0
2016-05-16 13:35:00,85.22,85.23,85.16,85.2,7813.0,63.5233,63.5308,63.4786,63.5084,7813.0
2016-05-16 13:40:00,85.17,85.2,85.13,85.14,9491.0,63.486,63.5084,63.4562,63.4637,9491.0
2016-05-16 13:45:00,85.14,85.18,85.1,85.18,7673.0,63.4637,63.4935,63.4339,63.4935,7673.0
2016-05-16 13:50:00,85.17,85.21,85.15,85.2,8745.0,63.486,63.5158,63.4711,63.5084,8745.0
2016-05-16 13:55:00,85.2,85.24,85.15,85.16,18460.0,63.5084,63.5382,63.4711,63.4786,18460.0
2016-05-16 14:00:00,85.16,85.32,85.16,85.3,24464.0,63.4786,63.5978,63.4786,63.5829,24464.0
2016-05-16 14:05:00,85.3,85.43,85.3,85.42,10925.0,63.5829,63.6798,63.5829,63.6724,10925.0
2016-05-16 14:10:00,85.42,85.47,85.42,85.46,29066.0,63.6724,63.7096,63.6724,63.7022,29066.0
2016-05-16 14:15:00,85.45,85.58,85.45,85.57,20815.0,63.6947,63.7916,63.6947,63.7842,20815.0
2016-05-16 14:20:00,85.57,85.6,85.52,85.52,15459.0,63.7842,63.8066,63.7469,63.7469,15459.0
2016-05-16 14:25:00,85.53,85.6,85.5,85.56,30626.0,63.7544,63.8066,63.732,63.7767,30626.0
2016-05-16 14:30:00,85.56,85.68,85.56,85.67,6979.0,63.7767,63.8662,63.7767,63.8587,6979.0
2016-05-16 14:35:00,85.7,85.7,85.63,85.67,9946.0,63.8811,63.8811,63.8289,63.8587,9946.0
2016-05-16 14:40:00,85.67,85.76,85.67,85.74,10150.0,63.8587,63.9258,63.8587,63.9109,10150.0
2016-05-16 14:45:00,85.72,85.79,85.69,85.69,17574.0,63.896,63.9482,63.8736,63.8736,17574.0
2016-05-16 14:50:00,85.69,85.7,85.64,85.67,16440.0,63.8736,63.8811,63.8364,63.8587,16440.0
2016-05-16 14:55:00,85.68,85.71,85.67,85.68,17949.0,63.8662,63.8885,63.8587,63.8662,17949.0
2016-05-16 15:00:00,85.68,85.75,85.67,85.71,12935.0,63.8662,63.9184,63.8587,63.8885,12935.0
2016-05-16 15:05:00,85.72,85.8,85.72,85.8,16510.0,63.896,63.9556,63.896,63.9556,16510.0
2016-05-16 15:10:00,85.78,85.78,85.69,85.74,13801.0,63.9407,63.9407,63.8736,63.9109,13801.0
2016-05-16 15:15:00,85.74,85.75,85.68,85.73,11706.0,63.9109,63.9184,63.8662,63.9035,11706.0
2016-05-16 15:20:00,85.73,85.73,85.65,85.65,13679.0,63.9035,63.9035,63.8438,63.8438,13679.0
2016-05-16 15:25:00,85.66,85.7,85.64,85.67,13157.0,63.8513,63.8811,63.8364,63.8587,13157.0
2016-05-16 15:30:00,85.67,85.67,85.49,85.52,20442.0,63.8587,63.8587,63.7246,63.7469,20442.0
2016-05-16 15:35:00,85.52,85.62,85.51,85.61,12991.0,63.7469,63.8215,63.7395,63.814,12991.0
2016-05-16 15:40:00,85.6,85.6,85.43,85.44,21115.0,63.8066,63.8066,63.6798,63.6873,21115.0
2016-05-16 15:45:00,85.44,85.48,85.4,85.45,20695.0,63.6873,63.7171,63.6575,63.6947,20695.0
2016-05-16 15:50:00,85.45,85.45,85.4,85.42,20340.0,63.6947,63.6947,63.6575,63.6724,20340.0
2016-05-16 15:55:00,85.42,85.45,85.36,85.43,91291.0,63.6724,63.6947,63.6277,63.6798,91291.0
2016-05-17 09:30:00,85.12,85.13,84.58,84.78,57616.0,63.4488,63.4562,63.0462,63.1953,57616.0
2016-05-17 09:35:00,84.86,85.06,84.55,84.57,59566.0,63.255,63.404,63.0239,63.0388,59566.0
2016-05-17 09:40:00,84.55,84.77,84.4,84.64,36047.0,63.0239,63.1879,62.9121,63.091,36047.0
2016-05-17 09:45:00,84.64,85.12,84.53,85.09,22937.0,63.091,63.4488,63.009,63.4264,22937.0
2016-05-17 09:50:00,85.09,85.26,85.01,85.14,18212.0,63.4264,63.5531,63.3668,63.4637,18212.0
2016-05-17 09:55:00,85.21,85.52,85.2,85.41,13533.0,63.5158,63.7469,63.5084,63.6649,13533.0
2016-05-17 10:00:00,85.46,85.46,85.26,85.41,15192.0,63.7022,63.7022,63.5531,63.6649,15192.0
2016-05-17 10:05:00,85.4,85.4,85.2,85.25,16366.0,63.6575,63.6575,63.5084,63.5457,16366.0
2016-05-17 10:10:00,85.23,85.35,85.17,85.34,19814.0,63.5308,63.6202,63.486,63.6127,19814.0
2016-05-17 10:15:00,85.35,85.58,85.3,85.57,17626.0,63.6202,63.7916,63.5829,63.7842,17626.0
2016-05-17 10:20:00,85.59,85.68,85.54,85.59,19137.0,63.7991,63.8662,63.7618,63.7991,19137.0
2016-05-17 10:25:00,85.62,85.71,85.56,85.62,14674.0,63.8215,63.8885,63.7767,63.8215,14674.0
2016-05-17 10:30:00,85.56,85.56,85.43,85.49,23490.0,63.7767,63.7767,63.6798,63.7246,23490.0
2016-05-17 10:35:00,85.47,85.64,85.43,85.63,10341.0,63.7096,63.8364,63.6798,63.8289,10341.0
2016-05-17 10:40:00,85.64,85.77,85.64,85.77,10980.0,63.8364,63.9333,63.8364,63.9333,10980.0
2016-05-17 10:45:00,85.78,85.88,85.75,85.77,14139.0,63.9407,64.0153,63.9184,63.9333,14139.0
2016-05-17 10:50:00,85.76,85.95,85.76,85.92,15495.0,63.9258,64.0674,63.9258,64.0451,15495.0
2016-05-17 10:55:00,85.94,86.06,85.87,85.88,14858.0,64.06,64.1494,64.0078,64.0153,14858.0
2016-05-17 11:00:00,85.87,85.97,85.78,85.78,15502.0,64.0078,64.0824,63.9407,63.9407,15502.0
2016-05-17 11:05:00,85.79,85.81,85.72,85.77,13434.0,63.9482,63.9631,63.896,63.9333,13434.0
2016-05-17 11:10:00,85.82,85.95,85.82,85.91,16773.0,63.9705,64.0674,63.9705,64.0376,16773.0
2016-05-17 11:15:00,85.92,86.14,85.92,85.96,17674.0,64.0451,64.2091,64.0451,64.0749,17674.0
2016-05-17 11:20:00,85.96,86.02,85.86,85.86,8446.0,64.0749,64.1196,64.0004,64.0004,8446.0
2016-05-17 11:25:00,85.85,85.85,85.72,85.75,16257.0,63.9929,63.9929,63.896,63.9184,16257.0
2016-05-17 11:30:00,85.75,85.91,85.7,85.91,9564.0,63.9184,64.0376,63.8811,64.0376,9564.0
2016-05-17 11:35:00,85.94,85.94,85.83,85.89,20895.0,64.06,64.06,63.978,64.0227,20895.0
2016-05-17 11:40:00,85.91,85.98,85.83,85.94,22767.0,64.0376,64.0898,63.978,64.06,22767.0
2016-05-17 11:45:00,85.95,85.98,85.8,85.89,21777.0,64.0674,64.0898,63.9556,64.0227,21777.0
2016-05-17 11:50:00,85.89,85.95,85.84,85.84,23127.0,64.0227,64.0674,63.9854,63.9854,23127.0
2016-05-17 11:55:00,85.84,85.86,85.77,85.79,11881.0,63.9854,64.0004,63.9333,63.9482,11881.0
2016-05-17 12:00:00,85.79,85.85,85.73,85.8,6822.0,63.9482,63.9929,63.9035,63.9556,6822.0
2016-05-17 12:05:00,85.79,85.82,85.72,85.73,10386.0,63.9482,63.9705,63.896,63.9035,10386.0
2016-05-17 12:10:00,85.73,85.74,85.67,85.73,8967.0,63.9035,63.9109,63.8587,63.9035,8967.0
2016-05-17 12:15:00,85.73,85.73,85.55,85.58,10496.0,63.9035,63.9035,63.7693,63.7916,10496.0
2016-05-17 12:20:00,85.56,85.6,85.5,85.59,7595.0,63.7767,63.8066,63.732,63.7991,7595.0
2016-05-17 12:25:00,85.58,85.61,85.56,85.61,4658.0,63.7916,63.814,63.7767,63.814,4658.0
2016-05-17 12:30:00,85.61,85.61,85.54,85.56,7530.0,63.814,63.814,63.7618,63.7767,7530.0
2016-05-17 12:35:00,85.59,85.61,85.54,85.57,12307.0,63.7991,63.814,63.7618,63.7842,12307.0
2016-05-17 12:40:00,85.56,85.63,85.54,85.6,6835.0,63.7767,63.8289,63.7618,63.8066,6835.0
2016-05-17 12:45:00,85.6,85.65,85.59,85.62,8399.0,63.8066,63.8438,63.7991,63.8215,8399.0
2016-05-17 12:50:00,85.61,85.62,85.54,85.57,10022.0,63.814,63.8215,63.7618,63.7842,10022.0
2016-05-17 12:55:00,85.57,85.63,85.55,85.6,6375.0,63.7842,63.8289,63.7693,63.8066,6375.0
2016-05-17 13:00:00,85.59,85.6,85.56,85.57,6205.0,63.7991,63.8066,63.7767,63.7842,6205.0
2016-05-17 13:05:00,85.58,85.61,85.56,85.58,10725.0,63.7916,63.814,63.7767,63.7916,10725.0
2016-05-17 13:10:00,85.58,85.63,85.57,85.63,8854.0,63.7916,63.8289,63.7842,63.8289,8854.0
2016-05-17 13:15:00,85.63,85.64,85.55,85.63,11680.0,63.8289,63.8364,63.7693,63.8289,11680.0
2016-05-17 13:20:00,85.65,85.79,85.65,85.76,12769.0,63.8438,63.9482,63.8438,63.9258,12769.0
2016-05-17 13:25:00,85.76,85.8,85.72,85.72,9439.0,63.9258,63.9556,63.896,63.896,9439.0
2016-05-17 13:30:00,85.72,85.87,85.7,85.85,6298.0,63.896,64.0078,63.8811,63.9929,6298.0
2016-05-17 13:35:00,85.83,85.9,85.83,85.9,10723.0,63.978,64.0302,63.978,64.0302,10723.0
2016-05-17 13:40:00,85.89,85.93,85.84,85.86,10911.0,64.0227,64.0525,63.9854,64.0004,10911.0
2016-05-17 13:45:00,85.86,85.92,85.82,85.82,12777.0,64.0004,64.0451,63.9705,63.9705,12777.0
2016-05-17 13:50:00,85.81,85.84,85.72,85.74,7571.0,63.9631,63.9854,63.896,63.9109,7571.0
2016-05-17 13:55:00,85.74,85.74,85.53,85.53,13677.0,63.9109,63.9109,63.7544,63.7544,13677.0
2016-05-17 14:00:00,85.56,85.57,85.52,85.54,9231.0,63.7767,63.7842,63.7469,63.7618,9231.0
2016-05-17 14:05:00,85.53,85.53,85.38,85.38,8202.0,63.7544,63.7544,63.6426,63.6426,8202.0
2016-05-17 14:10:00,85.38,85.45,85.36,85.43,17445.0,63.6426,63.6947,63.6277,63.6798,17445.0
2016-05-17 14:15:00,85.43,85.43,85.28,85.28,7632.0,63.6798,63.6798,63.568,63.568,7632.0
2016-05-17 14:20:00,85.28,85.29,85.13,85.17,9569.0,63.568,63.5755,63.4562,63.486,9569.0
2016-05-17 14:25:00,85.14,85.15,85.05,85.13,13475.0,63.4637,63.4711,63.3966,63.4562,13475.0
2016-05-17 14:30:00,85.11,85.12,85.04,85.04,7879.0,63.4413,63.4488,63.3891,63.3891,7879.0
2016-05-17 14:35:00,85.04,85.13,84.98,85.08,11617.0,63.3891,63.4562,63.3444,63.4189,11617.0
2016-05-17 14:40:00,85.11,85.11,85.04,85.05,6718.0,63.4413,63.4413,63.3891,63.3966,6718.0
2016-05-17 14:45:00,85.05,85.06,85.0,85.03,9797.0,63.3966,63.404,63.3593,63.3817,9797.0
2016-05-17 14:50:00,85.0,85.09,84.9,84.92,20370.0,63.3593,63.4264,63.2848,63.2997,20370.0
2016-05-17 14:55:00,84.92,85.1,84.85,85.08,13887.0,63.2997,63.4339,63.2475,63.4189,13887.0
2016-05-17 15:00:00,85.09,85.12,85.03,85.11,20058.0,63.4264,63.4488,63.3817,63.4413,20058.0
2016-05-17 15:05:00,85.09,85.29,85.09,85.26,13444.0,63.4264,63.5755,63.4264,63.5531,13444.0
2016-05-17 15:10:00,85.28,85.28,85.14,85.19,19561.0,63.568,63.568,63.4637,63.5009,19561.0
2016-05-17 15:15:00,85.18,85.19,85.05,85.06,20163.0,63.4935,63.5009,63.3966,63.404,20163.0
2016-05-17 15:20:00,85.05,85.08,84.99,85.05,18093.0,63.3966,63.4189,63.3519,63.3966,18093.0
2016-05-17 15:25:00,85.05,85.07,84.96,85.06,19934.0,63.3966,63.4115,63.3295,63.404,19934.0
2016-05-17 15:30:00,85.05,85.14,85.05,85.11,15329.0,63.3966,63.4637,63.3966,63.4413,15329.0
2016-05-17 15:35:00,85.11,85.24,85.11,85.24,21509.0,63.4413,63.5382,63.4413,63.5382,21509.0
2016-05-17 15:40:00,85.25,85.27,85.09,85.18,28730.0,63.5457,63.5606,63.4264,63.4935,28730.0
2016-05-17 15:45:00,85.17,85.25,85.15,85.18,33813.0,63.486,63.5457,63.4711,63.4935,33813.0
2016-05-17 15:50:00,85.2,85.25,85.18,85.25,28498.0,63.5084,63.5457,63.4935,63.5457,28498.0
2016-05-17 15:55:00,85.25,85.29,85.19,85.21,82518.0,63.5457,63.5755,63.5009,63.5158,82518.0
2016-05-18 09:30:00,85.3,85.74,85.27,85.42,36619.0,63.5829,63.9109,63.5606,63.6724,36619.0
2016-05-18 09:35:00,85.38,86.03,85.33,86.01,25898.0,63.6426,64.1271,63.6053,64.1122,25898.0
2016-05-18 09:40:00,86.02,86.33,85.99,86.32,15034.0,64.1196,64.3507,64.0973,64.3432,15034.0
2016-05-18 09:45:00,86.32,86.48,86.31,86.43,15070.0,64.3432,64.4625,64.3358,64.4252,15070.0
2016-05-18 09:50:00,86.46,86.75,86.42,86.75,17518.0,64.4476,64.6638,64.4178,64.6638,17518.0
2016-05-18 09:55:00,86.75,86.83,86.67,86.71,12634.0,64.6638,64.7234,64.6041,64.634,12634.0
2016-05-18 10:00:00,86.68,86.92,86.66,86.9,21420.0,64.6116,64.7905,64.5967,64.7756,21420.0
2016-05-18 10:05:00,86.89,87.09,86.88,86.96,15271.0,64.7681,64.9172,64.7607,64.8203,15271.0
2016-05-18 10:10:00,86.97,87.17,86.97,87.12,23131.0,64.8278,64.9768,64.8278,64.9396,23131.0
2016-05-18 10:15:00,87.14,87.24,87.12,87.12,10641.0,64.9545,65.029,64.9396,64.9396,10641.0
2016-05-18 10:20:00,87.18,87.38,87.18,87.28,11125.0,64.9843,65.1334,64.9843,65.0588,11125.0
2016-05-18 10:25:00,87.3,87.48,87.3,87.35,11476.0,65.0737,65.2079,65.0737,65.111,11476.0
2016-05-18 10:30:00,87.26,87.39,87.09,87.34,29213.0,65.0439,65.1408,64.9172,65.1036,29213.0
2016-05-18 10:35:00,87.31,87.31,87.09,87.11,15166.0,65.0812,65.0812,64.9172,64.9321,15166.0
2016-05-18 10:40:00,87.09,87.11,86.98,87.08,10420.0,64.9172,64.9321,64.8352,64.9097,10420.0
2016-05-18 10:45:00,87.07,87.2,87.07,87.15,8061.0,64.9023,64.9992,64.9023,64.9619,8061.0
2016-05-18 10:50:00,87.16,87.18,86.86,86.88,12404.0,64.9694,64.9843,64.7458,64.7607,12404.0
2016-05-18 10:55:00,86.88,86.95,86.75,86.76,9877.0,64.7607,64.8128,64.6638,64.6712,9877.0
2016-05-18 11:00:00,86.77,86.97,86.74,86.93,47958.0,64.6787,64.8278,64.6563,64.7979,47958.0
2016-05-18 11:05:00,86.95,87.09,86.9,87.08,19389.0,64.8128,64.9172,64.7756,64.9097,19389.0
2016-05-18 11:10:00,87.09,87.19,86.96,87.19,18980.0,64.9172,64.9917,64.8203,64.9917,18980.0
2016-05-18 11:15:00,87.19,87.25,87.05,87.2,16819.0,64.9917,65.0365,64.8874,64.9992,16819.0
2016-05-18 11:20:00,87.23,87.32,87.22,87.27,19173.0,65.0216,65.0886,65.0141,65.0514,19173.0
2016-05-18 11:25:00,87.27,87.48,87.27,87.44,19028.0,65.0514,65.2079,65.0514,65.1781,19028.0
2016-05-18 11:30:00,87.42,87.45,87.3,87.44,29287.0,65.1632,65.1855,65.0737,65.1781,29287.0
2016-05-18 11:35:00,87.44,87.55,87.43,87.49,23248.0,65.1781,65.2601,65.1706,65.2154,23248.0
2016-05-18 11:40:00,87.51,87.66,87.51,87.63,24654.0,65.2303,65.3421,65.2303,65.3197,24654.0
2016-05-18 11:45:00,87.63,87.68,87.53,87.54,20127.0,65.3197,65.357,65.2452,65.2526,20127.0
2016-05-18 11:50:00,87.54,87.66,87.52,87.56,17013.0,65.2526,65.3421,65.2377,65.2675,17013.0
2016-05-18 11:55:00,87.55,87.55,87.34,87.34,45825.0,65.2601,65.2601,65.1036,65.1036,45825.0
2016-05-18 12:00:00,87.34,87.41,87.25,87.36,12819.0,65.1036,65.1557,65.0365,65.1185,12819.0
2016-05-18 12:05:00,87.35,87.45,87.33,87.43,16764.0,65.111,65.1855,65.0961,65.1706,16764.0
2016-05-18 12:10:00,87.42,87.42,87.28,87.35,12212.0,65.1632,65.1632,65.0588,65.111,12212.0
2016-05-18 12:15:00,87.37,87.51,87.37,87.51,8468.0,65.1259,65.2303,65.1259,65.2303,8468.0
2016-05-18 12:20:00,87.52,87.6,87.52,87.57,14455.0,65.2377,65.2974,65.2377,65.275,14455.0
2016-05-18 12:25:00,87.57,87.57,87.41,87.41,8385.0,65.275,65.275,65.1557,65.1557,8385.0
2016-05-18 12:30:00,87.42,87.53,87.41,87.46,10368.0,65.1632,65.2452,65.1557,65.193,10368.0
2016-05-18 12:35:00,87.48,87.6,87.45,87.6,10447.0,65.2079,65.2974,65.1855,65.2974,10447.0
2016-05-18 12:40:00,87.6,87.63,87.56,87.57,10922.0,65.2974,65.3197,65.2675,65.275,10922.0
2016-05-18 12:45:00,87.58,87.6,87.51,87.55,26339.0,65.2825,65.2974,65.2303,65.2601,26339.0
2016-05-18 12:50:00,87.54,87.57,87.45,87.51,10707.0,65.2526,65.275,65.1855,65.2303,10707.0
2016-05-18 12:55:00,87.51,87.66,87.51,87.66,7729.0,65.2303,65.3421,65.2303,65.3421,7729.0
2016-05-18 13:00:00,87.68,87.68,87.57,87.59,8869.0,65.357,65.357,65.275,65.2899,8869.0
2016-05-18 13:05:00,87.6,87.62,87.48,87.5,7345.0,65.2974,65.3123,65.2079,65.2228,7345.0
2016-05-18 13:10:00,87.49,87.61,87.48,87.49,28034.0,65.2154,65.3048,65.2079,65.2154,28034.0
2016-05-18 13:15:00,87.47,87.54,87.4,87.42,7385.0,65.2005,65.2526,65.1483,65.1632,7385.0
2016-05-18 13:20:00,87.41,87.61,87.41,87.61,9006.0,65.1557,65.3048,65.1557,65.3048,9006.0
2016-05-18 13:25:00,87.6,87.61,87.44,87.46,5802.0,65.2974,65.3048,65.1781,65.193,5802.0
2016-05-18 13:30:00,87.47,87.61,87.47,87.5,8761.0,65.2005,65.3048,65.2005,65.2228,8761.0
2016-05-18 13:35:00,87.51,87.58,87.48,87.58,9652.0,65.2303,65.2825,65.2079,65.2825,9652.0
2016-05-18 13:40:00,87.58,87.6,87.5,87.51,10055.0,65.2825,65.2974,65.2228,65.2303,10055.0
2016-05-18 13:45:00,87.52,87.64,87.52,87.6,8761.0,65.2377,65.3272,65.2377,65.2974,8761.0
2016-05-18 13:50:00,87.6,87.62,87.47,87.47,12569.0,65.2974,65.3123,65.2005,65.2005,12569.0
2016-05-18 13:55:00,87.42,87.47,87.31,87.31,6056.0,65.1632,65.2005,65.0812,65.0812,6056.0
2016-05-18 14:00:00,87.35,87.77,87.33,87.61,51013.0,65.111,65.4241,65.0961,65.3048,51013.0
2016-05-18 14:05:00,87.62,87.64,87.29,87.63,21810.0,65.3123,65.3272,65.0663,65.3197,21810.0
2016-05-18 14:10:00,87.61,87.72,87.54,87.55,33970.0,65.3048,65.3868,65.2526,65.2601,33970.0
2016-05-18 14:15:00,87.55,87.71,87.39,87.69,24848.0,65.2601,65.3794,65.1408,65.3644,24848.0
2016-05-18 14:20:00,87.68,87.73,87.57,87.6,17846.0,65.357,65.3943,65.275,65.2974,17846.0
2016-05-18 14:25:00,87.6,87.61,87.36,87.43,41164.0,65.2974,65.3048,65.1185,65.1706,41164.0
2016-05-18 14:30:00,87.37,87.51,87.23,87.51,18580.0,65.1259,65.2303,65.0216,65.2303,18580.0
2016-05-18 14:35:00,87.48,87.65,87.47,87.59,16875.0,65.2079,65.3346,65.2005,65.2899,16875.0
2016-05-18 14:40:00,87.57,87.73,87.54,87.68,24980.0,65.275,65.3943,65.2526,65.357,24980.0
2016-05-18 14:45:00,87.67,87.88,87.55,87.88,51190.0,65.3495,65.5061,65.2601,65.5061,51190.0
2016-05-18 14:50:00,87.88,88.09,87.88,88.04,40829.0,65.5061,65.6626,65.5061,65.6253,40829.0
2016-05-18 14:55:00,88.04,88.22,88.02,88.07,67225.0,65.6253,65.7595,65.6104,65.6477,67225.0
2016-05-18 15:00:00,88.1,88.28,88.08,88.2,45803.0,65.6701,65.8042,65.6552,65.7446,45803.0
2016-05-18 15:05:00,88.19,88.32,88.06,88.26,34804.0,65.7371,65.8341,65.6402,65.7893,34804.0
2016-05-18 15:10:00,88.27,88.27,87.97,88.12,28181.0,65.7968,65.7968,65.5732,65.685,28181.0
2016-05-18 15:15:00,88.13,88.15,88.02,88.15,31552.0,65.6924,65.7073,65.6104,65.7073,31552.0
2016-05-18 15:20:00,88.13,88.16,87.94,87.94,29075.0,65.6924,65.7148,65.5508,65.5508,29075.0
2016-05-18 15:25:00,87.94,88.02,87.87,87.88,16494.0,65.5508,65.6104,65.4986,65.5061,16494.0
2016-05-18 15:30:00,87.9,88.02,87.87,88.01,57957.0,65.521,65.6104,65.4986,65.603,57957.0
2016-05-18 15:35:00,88.02,88.1,87.87,87.89,47641.0,65.6104,65.6701,65.4986,65.5135,47641.0
2016-05-18 15:40:00,87.88,88.05,87.88,88.03,47390.0,65.5061,65.6328,65.5061,65.6179,47390.0
2016-05-18 15:45:00,88.04,88.22,88.03,88.16,60764.0,65.6253,65.7595,65.6179,65.7148,60764.0
2016-05-18 15:50:00,88.16,88.18,88.07,88.13,65786.0,65.7148,65.7297,65.6477,65.6924,65786.0
2016-05-18 15:55:00,88.13,88.37,88.11,88.35,161384.0,65.6924,65.8713,65.6775,65.8564,161384.0
2016-05-19 09:30:00,87.86,88.48,87.75,88.26,35801.0,65.4912,65.9533,65.4092,65.7893,35801.0
2016-05-19 09:35:00,88.2,88.75,88.17,88.68,40902.0,65.7446,66.1546,65.7222,66.1024,40902.0
2016-05-19 09:40:00,88.68,88.77,88.4,88.68,49216.0,66.1024,66.1695,65.8937,66.1024,49216.0
2016-05-19 09:45:00,88.71,88.86,88.36,88.44,48732.0,66.1248,66.2366,65.8639,65.9235,48732.0
2016-05-19 09:50:00,88.41,88.44,87.61,87.79,41718.0,65.9011,65.9235,65.3048,65.439,41718.0
2016-05-19 09:55:00,87.75,87.89,87.35,87.35,47088.0,65.4092,65.5135,65.111,65.111,47088.0
2016-05-19 10:00:00,87.38,87.71,87.28,87.69,29345.0,65.1334,65.3794,65.0588,65.3644,29345.0
2016-05-19 10:05:00,87.7,87.72,87.55,87.66,31068.0,65.3719,65.3868,65.2601,65.3421,31068.0
2016-05-19 10:10:00,87.68,87.9,87.4,87.51,21411.0,65.357,65.521,65.1483,65.2303,21411.0
2016-05-19 10:15:00,87.5,87.66,87.45,87.66,15389.0,65.2228,65.3421,65.1855,65.3421,15389.0
2016-05-19 10:20:00,87.67,87.67,87.38,87.42,17374.0,65.3495,65.3495,65.1334,65.1632,17374.0
2016-05-19 10:25:00,87.44,87.75,87.35,87.71,17262.0,65.1781,65.4092,65.111,65.3794,17262.0
2016-05-19 10:30:00,87.65,87.82,87.58,87.7,39283.0,65.3346,65.4613,65.2825,65.3719,39283.0
2016-05-19 10:35:00,87.72,87.75,87.49,87.54,45135.0,65.3868,65.4092,65.2154,65.2526,45135.0
2016-05-19 10:40:00,87.53,87.88,87.49,87.87,48370.0,65.2452,65.5061,65.2154,65.4986,48370.0
2016-05-19 10:45:00,87.89,87.89,87.61,87.76,24242.0,65.5135,65.5135,65.3048,65.4166,24242.0
2016-05-19 10:50:00,87.76,87.79,87.52,87.53,15838.0,65.4166,65.439,65.2377,65.2452,15838.0
2016-05-19 10:55:00,87.54,87.58,87.38,87.38,24890.0,65.2526,65.2825,65.1334,65.1334,24890.0
2016-05-19 11:00:00,87.41,87.58,87.4,87.58,21546.0,65.1557,65.2825,65.1483,65.2825,21546.0
2016-05-19 11:05:00,87.59,87.6,87.41,87.5,19383.0,65.2899,65.2974,65.1557,65.2228,19383.0
2016-05-19 11:10:00,87.47,87.47,87.16,87.28,28927.0,65.2005,65.2005,64.9694,65.0588,28927.0
2016-05-19 11:15:00,87.28,87.46,87.28,87.43,26365.0,65.0588,65.193,65.0588,65.1706,26365.0
2016-05-19 11:20:00,87.43,87.5,87.23,87.32,24382.0,65.1706,65.2228,65.0216,65.0886,24382.0
2016-05-19 11:25:00,87.31,87.42,87.19,87.3,22057.0,65.0812,65.1632,64.9917,65.0737,22057.0
2016-05-19 11:30:00,87.29,87.29,87.15,87.17,22746.0,65.0663,65.0663,64.9619,64.9768,22746.0
2016-05-19 11:35:00,87.17,87.17,87.03,87.09,18545.0,64.9768,64.9768,64.8725,64.9172,18545.0
2016-05-19 11:40:00,87.09,87.21,87.02,87.17,16557.0,64.9172,65.0067,64.865,64.9768,16557.0
2016-05-19 11:45:00,87.17,87.27,87.08,87.27,17973.0,64.9768,65.0514,64.9097,65.0514,17973.0
2016-05-19 11:50:00,87.3,87.3,87.12,87.17,19082.0,65.0737,65.0737,64.9396,64.9768,19082.0
2016-05-19 11:55:00,87.13,87.33,87.12,87.29,56230.0,64.947,65.0961,64.9396,65.0663,56230.0
2016-05-19 12:00:00,87.3,87.37,87.2,87.35,22071.0,65.0737,65.1259,64.9992,65.111,22071.0
2016-05-19 12:05:00,87.36,87.4,87.26,87.4,15881.0,65.1185,65.1483,65.0439,65.1483,15881.0
2016-05-19 12:10:00,87.41,87.47,87.37,87.47,8344.0,65.1557,65.2005,65.1259,65.2005,8344.0
2016-05-19 12:15:00,87.48,87.52,87.42,87.44,10962.0,65.2079,65.2377,65.1632,65.1781,10962.0
2016-05-19 12:20:00,87.41,87.48,87.33,87.4,22294.0,65.1557,65.2079,65.0961,65.1483,22294.0
2016-05-19 12:25:00,87.4,87.45,87.34,87.35,16796.0,65.1483,65.1855,65.1036,65.111,16796.0
2016-05-19 12:30:00,87.34,87.37,87.3,87.37,6659.0,65.1036,65.1259,65.0737,65.1259,6659.0
2016-05-19 12:35:00,87.39,87.56,87.39,87.51,8649.0,65.1408,65.2675,65.1408,65.2303,8649.0
2016-05-19 12:40:00,87.52,87.52,87.43,87.48,9100.0,65.2377,65.2377,65.1706,65.2079,9100.0
2016-05-19 12:45:00,87.47,87.54,87.41,87.5,11966.0,65.2005,65.2526,65.1557,65.2228,11966.0
2016-05-19 12:50:00,87.51,87.52,87.32,87.35,11758.0,65.2303,65.2377,65.0886,65.111,11758.0
2016-05-19 12:55:00,87.36,87.36,87.23,87.23,7263.0,65.1185,65.1185,65.0216,65.0216,7263.0
2016-05-19 13:00:00,87.25,87.37,87.25,87.36,7573.0,65.0365,65.1259,65.0365,65.1185,7573.0
2016-05-19 13:05:00,87.37,87.49,87.32,87.47,9797.0,65.1259,65.2154,65.0886,65.2005,9797.0
2016-05-19 13:10:00,87.5,87.61,87.44,87.61,19113.0,65.2228,65.3048,65.1781,65.3048,19113.0
2016-05-19 13:15:00,87.63,87.68,87.58,87.65,14363.0,65.3197,65.357,65.2825,65.3346,14363.0
2016-05-19 13:20:00,87.65,87.65,87.56,87.62,8600.0,65.3346,65.3346,65.2675,65.3123,8600.0
2016-05-19 13:25:00,87.62,87.77,87.57,87.74,9488.0,65.3123,65.4241,65.275,65.4017,9488.0
2016-05-19 13:30:00,87.76,87.84,87.75,87.84,10201.0,65.4166,65.4763,65.4092,65.4763,10201.0
2016-05-19 13:35:00,87.83,87.96,87.83,87.9,13438.0,65.4688,65.5657,65.4688,65.521,13438.0
2016-05-19 13:40:00,87.89,88.11,87.87,88.07,13971.0,65.5135,65.6775,65.4986,65.6477,13971.0
2016-05-19 13:45:00,88.05,88.07,87.93,87.95,8170.0,65.6328,65.6477,65.5433,65.5583,8170.0
2016-05-19 13:50:00,87.95,88.08,87.88,87.88,14600.0,65.5583,65.6552,65.5061,65.5061,14600.0
2016-05-19 13:55:00,87.88,87.91,87.8,87.81,7950.0,65.5061,65.5284,65.4464,65.4539,7950.0
2016-05-19 14:00:00,87.82,87.88,87.78,87.8,10310.0,65.4613,65.5061,65.4315,65.4464,10310.0
2016-05-19 14:05:00,87.82,87.94,87.81,87.94,16694.0,65.4613,65.5508,65.4539,65.5508,16694.0
2016-05-19 14:10:00,87.94,88.16,87.93,88.16,18365.0,65.5508,65.7148,65.5433,65.7148,18365.0
2016-05-19 14:15:00,88.14,88.24,88.07,88.23,16455.0,65.6999,65.7744,65.6477,65.767,16455.0
2016-05-19 14:20:00,88.21,88.22,87.99,88.02,14502.0,65.7521,65.7595,65.5881,65.6104,14502.0
2016-05-19 14:25:00,88.01,88.12,87.97,88.08,11359.0,65.603,65.685,65.5732,65.6552,11359.0
2016-05-19 14:30:00,88.1,88.12,88.04,88.05,17398.0,65.6701,65.685,65.6253,65.6328,17398.0
2016-05-19 14:35:00,88.05,88.08,87.83,87.89,15313.0,65.6328,65.6552,65.4688,65.5135,15313.0
2016-05-19 14:40:00,87.9,87.95,87.85,87.94,27840.0,65.521,65.5583,65.4837,65.5508,27840.0
2016-05-19 14:45:00,87.94,87.96,87.86,87.89,32316.0,65.5508,65.5657,65.4912,65.5135,32316.0
2016-05-19 14:50:00,87.89,87.9,87.75,87.76,35844.0,65.5135,65.521,65.4092,65.4166,35844.0
2016-05-19 14:55:00,87.76,87.83,87.71,87.73,24856.0,65.4166,65.4688,65.3794,65.3943,24856.0
2016-05-19 15:00:00,87.74,87.88,87.74,87.84,21192.0,65.4017,65.5061,65.4017,65.4763,21192.0
2016-05-19 15:05:00,87.84,87.91,87.84,87.86,23323.0,65.4763,65.5284,65.4763,65.4912,23323.0
2016-05-19 15:10:00,87.86,87.87,87.77,87.81,30722.0,65.4912,65.4986,65.4241,65.4539,30722.0
2016-05-19 15:15:00,87.81,87.95,87.72,87.95,23591.0,65.4539,65.5583,65.3868,65.5583,23591.0
2016-05-19 15:20:00,87.96,88.1,87.95,88.1,30977.0,65.5657,65.6701,65.5583,65.6701,30977.0
2016-05-19 15:25:00,88.11,88.12,87.92,87.92,20885.0,65.6775,65.685,65.5359,65.5359,20885.0
2016-05-19 15:30:00,87.93,87.97,87.82,87.84,19808.0,65.5433,65.5732,65.4613,65.4763,19808.0
2016-05-19 15:35:00,87.84,87.92,87.81,87.92,18790.0,65.4763,65.5359,65.4539,65.5359,18790.0
2016-05-19 15:40:00,87.93,88.0,87.88,87.89,28267.0,65.5433,65.5955,65.5061,65.5135,28267.0
2016-05-19 15:45:00,87.88,88.06,87.85,88.05,33031.0,65.5061,65.6402,65.4837,65.6328,33031.0
2016-05-19 15:50:00,88.03,88.03,87.91,87.96,36200.0,65.6179,65.6179,65.5284,65.5657,36200.0
2016-05-19 15:55:00,87.96,87.96,87.85,87.88,75388.0,65.5657,65.5657,65.4837,65.5061,75388.0
2016-05-20 09:30:00,88.33,88.62,88.06,88.53,136099.0,65.8415,66.0577,65.6402,65.9906,136099.0
2016-05-20 09:35:00,88.51,88.89,88.51,88.74,27912.0,65.9757,66.2589,65.9757,66.1471,27912.0
2016-05-20 09:40:00,88.72,88.81,88.52,88.52,28991.0,66.1322,66.1993,65.9831,65.9831,28991.0
2016-05-20 09:45:00,88.52,88.71,88.38,88.61,45977.0,65.9831,66.1248,65.8788,66.0502,45977.0
2016-05-20 09:50:00,88.6,88.85,88.58,88.74,17040.0,66.0428,66.2291,66.0279,66.1471,17040.0
2016-05-20 09:55:00,88.71,88.85,88.65,88.82,16235.0,66.1248,66.2291,66.08,66.2068,16235.0
2016-05-20 10:00:00,88.84,88.85,88.72,88.81,27994.0,66.2217,66.2291,66.1322,66.1993,27994.0
2016-05-20 10:05:00,88.84,88.85,88.64,88.74,14766.0,66.2217,66.2291,66.0726,66.1471,14766.0
2016-05-20 10:10:00,88.74,88.85,88.61,88.78,14231.0,66.1471,66.2291,66.0502,66.1769,14231.0
2016-05-20 10:15:00,88.78,88.81,88.71,88.74,22028.0,66.1769,66.1993,66.1248,66.1471,22028.0
2016-05-20 10:20:00,88.74,88.79,88.53,88.55,15269.0,66.1471,66.1844,65.9906,66.0055,15269.0
2016-05-20 10:25:00,88.55,88.72,88.47,88.57,7190.0,66.0055,66.1322,65.9459,66.0204,7190.0
2016-05-20 10:30:00,88.57,88.61,88.42,88.48,15409.0,66.0204,66.0502,65.9086,65.9533,15409.0
2016-05-20 10:35:00,88.47,88.55,88.46,88.51,12620.0,65.9459,66.0055,65.9384,65.9757,12620.0
2016-05-20 10:40:00,88.5,88.56,88.39,88.39,19700.0,65.9682,66.0129,65.8862,65.8862,19700.0
2016-05-20 10:45:00,88.39,88.52,88.39,88.46,8151.0,65.8862,65.9831,65.8862,65.9384,8151.0
2016-05-20 10:50:00,88.45,88.45,88.26,88.34,10372.0,65.931,65.931,65.7893,65.849,10372.0
2016-05-20 10:55:00,88.32,88.4,88.25,88.4,14633.0,65.8341,65.8937,65.7819,65.8937,14633.0
2016-05-20 11:00:00,88.36,88.53,88.35,88.5,13211.0,65.8639,65.9906,65.8564,65.9682,13211.0
2016-05-20 11:05:00,88.55,88.63,88.54,88.61,8142.0,66.0055,66.0651,65.998,66.0502,8142.0
2016-05-20 11:10:00,88.64,88.72,88.58,88.69,13015.0,66.0726,66.1322,66.0279,66.1098,13015.0
2016-05-20 11:15:00,88.65,88.73,88.61,88.73,7524.0,66.08,66.1397,66.0502,66.1397,7524.0
2016-05-20 11:20:00,88.72,88.82,88.67,88.68,18259.0,66.1322,66.2068,66.0949,66.1024,18259.0
2016-05-20 11:25:00,88.7,88.84,88.67,88.75,8700.0,66.1173,66.2217,66.0949,66.1546,8700.0
2016-05-20 11:30:00,88.79,88.88,88.78,88.87,16000.0,66.1844,66.2515,66.1769,66.244,16000.0
2016-05-20 11:35:00,88.87,88.92,88.85,88.86,14668.0,66.244,66.2813,66.2291,66.2366,14668.0
2016-05-20 11:40:00,88.86,88.89,88.72,88.79,14987.0,66.2366,66.2589,66.1322,66.1844,14987.0
2016-05-20 11:45:00,88.79,88.82,88.58,88.63,9773.0,66.1844,66.2068,66.0279,66.0651,9773.0
2016-05-20 11:50:00,88.62,88.68,88.59,88.61,29406.0,66.0577,66.1024,66.0353,66.0502,29406.0
2016-05-20 11:55:00,88.62,88.72,88.61,88.72,14182.0,66.0577,66.1322,66.0502,66.1322,14182.0
2016-05-20 12:00:00,88.72,88.76,88.67,88.69,8547.0,66.1322,66.162,66.0949,66.1098,8547.0
2016-05-20 12:05:00,88.71,88.71,88.63,88.65,17088.0,66.1248,66.1248,66.0651,66.08,17088.0
2016-05-20 12:10:00,88.65,88.73,88.63,88.69,16417.0,66.08,66.1397,66.0651,66.1098,16417.0
2016-05-20 12:15:00,88.69,88.7,88.64,88.66,7268.0,66.1098,66.1173,66.0726,66.0875,7268.0
2016-05-20 12:20:00,88.69,88.73,88.65,88.7,8643.0,66.1098,66.1397,66.08,66.1173,8643.0
2016-05-20 12:25:00,88.67,88.72,88.62,88.63,7029.0,66.0949,66.1322,66.0577,66.0651,7029.0
2016-05-20 12:30:00,88.61,88.62,88.56,88.62,9742.0,66.0502,66.0577,66.0129,66.0577,9742.0
2016-05-20 12:35:00,88.62,88.74,88.6,88.73,11765.0,66.0577,66.1471,66.0428,66.1397,11765.0
2016-05-20 12:40:00,88.71,88.73,88.66,88.67,18674.0,66.1248,66.1397,66.0875,66.0949,18674.0
2016-05-20 12:45:00,88.67,88.73,88.63,88.63,14788.0,66.0949,66.1397,66.0651,66.0651,14788.0
2016-05-20 12:50:00,88.62,88.64,88.55,88.59,11381.0,66.0577,66.0726,66.0055,66.0353,11381.0
2016-05-20 12:55:00,88.59,88.6,88.56,88.58,6270.0,66.0353,66.0428,66.0129,66.0279,6270.0
2016-05-20 13:00:00,88.58,88.6,88.45,88.47,11909.0,66.0279,66.0428,65.931,65.9459,11909.0
2016-05-20 13:05:00,88.48,88.51,88.46,88.5,10013.0,65.9533,65.9757,65.9384,65.9682,10013.0
2016-05-20 13:10:00,88.49,88.55,88.45,88.55,5520.0,65.9608,66.0055,65.931,66.0055,5520.0
2016-05-20 13:15:00,88.54,88.54,88.49,88.49,5154.0,65.998,65.998,65.9608,65.9608,5154.0
2016-05-20 13:20:00,88.5,88.51,88.43,88.43,16043.0,65.9682,65.9757,65.916,65.916,16043.0
2016-05-20 13:25:00,88.42,88.44,88.29,88.29,17795.0,65.9086,65.9235,65.8117,65.8117,17795.0
2016-05-20 13:30:00,88.29,88.32,88.2,88.23,17491.0,65.8117,65.8341,65.7446,65.767,17491.0
2016-05-20 13:35:00,88.24,88.25,88.14,88.14,8032.0,65.7744,65.7819,65.6999,65.6999,8032.0
2016-05-20 13:40:00,88.14,88.2,88.13,88.19,8892.0,65.6999,65.7446,65.6924,65.7371,8892.0
2016-05-20 13:45:00,88.19,88.19,88.1,88.15,8946.0,65.7371,65.7371,65.6701,65.7073,8946.0
2016-05-20 13:50:00,88.14,88.23,88.12,88.2,18346.0,65.6999,65.767,65.685,65.7446,18346.0
2016-05-20 13:55:00,88.19,88.19,88.14,88.18,7500.0,65.7371,65.7371,65.6999,65.7297,7500.0
2016-05-20 14:00:00,88.19,88.24,88.14,88.24,8482.0,65.7371,65.7744,65.6999,65.7744,8482.0
2016-05-20 14:05:00,88.23,88.25,88.15,88.18,4770.0,65.767,65.7819,65.7073,65.7297,4770.0
2016-05-20 14:10:00,88.17,88.22,88.16,88.19,7941.0,65.7222,65.7595,65.7148,65.7371,7941.0
2016-05-20 14:15:00,88.19,88.23,88.18,88.22,9548.0,65.7371,65.767,65.7297,65.7595,9548.0
2016-05-20 14:20:00,88.23,88.36,88.22,88.33,10988.0,65.767,65.8639,65.7595,65.8415,10988.0
2016-05-20 14:25:00,88.34,88.39,88.33,88.35,10979.0,65.849,65.8862,65.8415,65.8564,10979.0
2016-05-20 14:30:00,88.35,88.37,88.31,88.34,6790.0,65.8564,65.8713,65.8266,65.849,6790.0
2016-05-20 14:35:00,88.33,88.36,88.23,88.25,7995.0,65.8415,65.8639,65.767,65.7819,7995.0
2016-05-20 14:40:00,88.25,88.27,88.23,88.26,7522.0,65.7819,65.7968,65.767,65.7893,7522.0
2016-05-20 14:45:00,88.27,88.3,88.24,88.25,7741.0,65.7968,65.8191,65.7744,65.7819,7741.0
2016-05-20 14:50:00,88.24,88.28,88.23,88.24,7208.0,65.7744,65.8042,65.767,65.7744,7208.0
2016-05-20 14:55:00,88.26,88.27,88.13,88.15,14139.0,65.7893,65.7968,65.6924,65.7073,14139.0
2016-05-20 15:00:00,88.15,88.17,88.08,88.08,8037.0,65.7073,65.7222,65.6552,65.6552,8037.0
2016-05-20 15:05:00,88.06,88.06,87.98,87.98,15069.0,65.6402,65.6402,65.5806,65.5806,15069.0
2016-05-20 15:10:00,88.0,88.16,87.99,88.15,9162.0,65.5955,65.7148,65.5881,65.7073,9162.0
2016-05-20 15:15:00,88.15,88.16,88.05,88.08,11799.0,65.7073,65.7148,65.6328,65.6552,11799.0
2016-05-20 15:20:00,88.06,88.07,87.9,87.9,17237.0,65.6402,65.6477,65.521,65.521,17237.0
2016-05-20 15:25:00,87.89,88.03,87.89,88.03,12241.0,65.5135,65.6179,65.5135,65.6179,12241.0
2016-05-20 15:30:00,88.03,88.09,88.0,88.04,14314.0,65.6179,65.6626,65.5955,65.6253,14314.0
2016-05-20 15:35:00,88.02,88.07,87.97,88.0,12473.0,65.6104,65.6477,65.5732,65.5955,12473.0
2016-05-20 15:40:00,88.0,88.07,87.99,88.04,24921.0,65.5955,65.6477,65.5881,65.6253,24921.0
2016-05-20 15:45:00,88.04,88.08,88.02,88.04,23266.0,65.6253,65.6552,65.6104,65.6253,23266.0
2016-05-20 15:50:00,88.04,88.14,88.03,88.13,23224.0,65.6253,65.6999,65.6179,65.6924,23224.0
2016-05-20 15:55:00,88.13,88.2,88.12,88.17,59694.0,65.6924,65.7446,65.685,65.7222,59694.0
2016-05-23 09:30:00,88.19,88.48,87.83,88.21,35215.0,65.7371,65.9533,65.4688,65.7521,35215.0
2016-05-23 09:35:00,88.16,88.2,87.73,88.2,15512.0,65.7148,65.7446,65.3943,65.7446,15512.0
2016-05-23 09:40:00,88.24,88.25,87.99,88.1,14685.0,65.7744,65.7819,65.5881,65.6701,14685.0
2016-05-23 09:45:00,88.0,88.03,87.81,87.99,6507.0,65.5955,65.6179,65.4539,65.5881,6507.0
2016-05-23 09:50:00,87.97,87.97,87.68,87.75,6071.0,65.5732,65.5732,65.357,65.4092,6071.0
2016-05-23 09:55:00,87.73,87.73,87.32,87.32,28711.0,65.3943,65.3943,65.0886,65.0886,28711.0
2016-05-23 10:00:00,87.33,88.11,87.31,88.11,15499.0,65.0961,65.6775,65.0812,65.6775,15499.0
2016-05-23 10:05:00,88.13,88.18,88.0,88.1,9307.0,65.6924,65.7297,65.5955,65.6701,9307.0
2016-05-23 10:10:00,88.1,88.16,87.9,87.93,13035.0,65.6701,65.7148,65.521,65.5433,13035.0
2016-05-23 10:15:00,87.92,88.06,87.85,88.03,11968.0,65.5359,65.6402,65.4837,65.6179,11968.0
2016-05-23 10:20:00,88.08,88.3,87.98,88.0,25847.0,65.6552,65.8191,65.5806,65.5955,25847.0
2016-05-23 10:25:00,88.02,88.08,87.91,87.95,19972.0,65.6104,65.6552,65.5284,65.5583,19972.0
2016-05-23 10:30:00,87.96,87.98,87.76,87.91,21782.0,65.5657,65.5806,65.4166,65.5284,21782.0
2016-05-23 10:35:00,87.88,87.98,87.85,87.87,18611.0,65.5061,65.5806,65.4837,65.4986,18611.0
2016-05-23 10:40:00,87.86,87.86,87.74,87.79,11743.0,65.4912,65.4912,65.4017,65.439,11743.0
2016-05-23 10:45:00,87.8,87.99,87.79,87.98,11262.0,65.4464,65.5881,65.439,65.5806,11262.0
2016-05-23 10:50:00,87.97,88.0,87.92,87.95,9700.0,65.5732,65.5955,65.5359,65.5583,9700.0
2016-05-23 10:55:00,87.97,88.0,87.89,87.95,12027.0,65.5732,65.5955,65.5135,65.5583,12027.0
2016-05-23 11:00:00,87.93,88.05,87.88,88.01,19133.0,65.5433,65.6328,65.5061,65.603,19133.0
2016-05-23 11:05:00,88.02,88.05,87.98,88.03,15629.0,65.6104,65.6328,65.5806,65.6179,15629.0
2016-05-23 11:10:00,88.03,88.03,87.91,87.91,35857.0,65.6179,65.6179,65.5284,65.5284,35857.0
2016-05-23 11:15:00,87.92,87.93,87.79,87.79,9436.0,65.5359,65.5433,65.439,65.439,9436.0
2016-05-23 11:20:00,87.77,87.8,87.65,87.68,9379.0,65.4241,65.4464,65.3346,65.357,9379.0
2016-05-23 11:25:00,87.67,87.89,87.65,87.88,13336.0,65.3495,65.5135,65.3346,65.5061,13336.0
2016-05-23 11:30:00,87.88,87.9,87.66,87.7,8772.0,65.5061,65.521,65.3421,65.3719,8772.0
2016-05-23 11:35:00,87.7,87.73,87.58,87.64,8690.0,65.3719,65.3943,65.2825,65.3272,8690.0
2016-05-23 11:40:00,87.63,87.69,87.45,87.58,83097.0,65.3197,65.3644,65.1855,65.2825,83097.0
2016-05-23 11:45:00,87.58,87.72,87.57,87.72,15372.0,65.2825,65.3868,65.275,65.3868,15372.0
2016-05-23 11:50:00,87.72,87.72,87.62,87.68,9567.0,65.3868,65.3868,65.3123,65.357,9567.0
2016-05-23 11:55:00,87.66,87.69,87.61,87.64,6749.0,65.3421,65.3644,65.3048,65.3272,6749.0
2016-05-23 12:00:00,87.63,87.66,87.54,87.63,46706.0,65.3197,65.3421,65.2526,65.3197,46706.0
2016-05-23 12:05:00,87.64,87.72,87.62,87.67,9944.0,65.3272,65.3868,65.3123,65.3495,9944.0
2016-05-23 12:10:00,87.67,87.69,87.59,87.62,6244.0,65.3495,65.3644,65.2899,65.3123,6244.0
2016-05-23 12:15:00,87.61,87.67,87.61,87.66,7561.0,65.3048,65.3495,65.3048,65.3421,7561.0
2016-05-23 12:20:00,87.67,87.72,87.66,87.71,8689.0,65.3495,65.3868,65.3421,65.3794,8689.0
2016-05-23 12:25:00,87.72,87.74,87.66,87.71,9460.0,65.3868,65.4017,65.3421,65.3794,9460.0
2016-05-23 12:30:00,87.7,87.7,87.65,87.69,5580.0,65.3719,65.3719,65.3346,65.3644,5580.0
2016-05-23 12:35:00,87.69,87.74,87.66,87.68,5443.0,65.3644,65.4017,65.3421,65.357,5443.0
2016-05-23 12:40:00,87.67,87.75,87.64,87.74,12320.0,65.3495,65.4092,65.3272,65.4017,12320.0
2016-05-23 12:45:00,87.74,87.79,87.7,87.78,6205.0,65.4017,65.439,65.3719,65.4315,6205.0
2016-05-23 12:50:00,87.78,87.78,87.69,87.7,5011.0,65.4315,65.4315,65.3644,65.3719,5011.0
2016-05-23 12:55:00,87.7,87.75,87.7,87.72,12699.0,65.3719,65.4092,65.3719,65.3868,12699.0
2016-05-23 13:00:00,87.72,87.88,87.72,87.88,13438.0,65.3868,65.5061,65.3868,65.5061,13438.0
2016-05-23 13:05:00,87.9,87.94,87.88,87.93,5908.0,65.521,65.5508,65.5061,65.5433,5908.0
2016-05-23 13:10:00,87.93,88.03,87.93,88.02,6680.0,65.5433,65.6179,65.5433,65.6104,6680.0
2016-05-23 13:15:00,88.01,88.03,87.95,87.98,5614.0,65.603,65.6179,65.5583,65.5806,5614.0
2016-05-23 13:20:00,87.98,88.03,87.95,87.96,7823.0,65.5806,65.6179,65.5583,65.5657,7823.0
2016-05-23 13:25:00,87.96,88.03,87.96,87.98,6573.0,65.5657,65.6179,65.5657,65.5806,6573.0
2016-05-23 13:30:00,88.01,88.04,88.0,88.01,5526.0,65.603,65.6253,65.5955,65.603,5526.0
2016-05-23 13:35:00,88.02,88.07,87.97,88.03,7974.0,65.6104,65.6477,65.5732,65.6179,7974.0
2016-05-23 13:40:00,88.01,88.05,87.94,87.95,11446.0,65.603,65.6328,65.5508,65.5583,11446.0
2016-05-23 13:45:00,87.94,88.04,87.93,87.99,6155.0,65.5508,65.6253,65.5433,65.5881,6155.0
2016-05-23 13:50:00,88.0,88.08,88.0,88.06,7106.0,65.5955,65.6552,65.5955,65.6402,7106.0
2016-05-23 13:55:00,88.08,88.11,88.08,88.11,8112.0,65.6552,65.6775,65.6552,65.6775,8112.0
2016-05-23 14:00:00,88.11,88.11,88.04,88.08,16951.0,65.6775,65.6775,65.6253,65.6552,16951.0
2016-05-23 14:05:00,88.08,88.1,88.0,88.01,9051.0,65.6552,65.6701,65.5955,65.603,9051.0
2016-05-23 14:10:00,88.02,88.09,87.99,88.09,5508.0,65.6104,65.6626,65.5881,65.6626,5508.0
2016-05-23 14:15:00,88.09,88.15,88.05,88.1,9122.0,65.6626,65.7073,65.6328,65.6701,9122.0
2016-05-23 14:20:00,88.1,88.15,88.07,88.07,5666.0,65.6701,65.7073,65.6477,65.6477,5666.0
2016-05-23 14:25:00,88.08,88.17,88.05,88.17,8392.0,65.6552,65.7222,65.6328,65.7222,8392.0
2016-05-23 14:30:00,88.17,88.17,88.1,88.16,8994.0,65.7222,65.7222,65.6701,65.7148,8994.0
2016-05-23 14:35:00,88.13,88.14,88.09,88.12,8086.0,65.6924,65.6999,65.6626,65.685,8086.0
2016-05-23 14:40:00,88.12,88.15,88.08,88.13,8512.0,65.685,65.7073,65.6552,65.6924,8512.0
2016-05-23 14:45:00,88.13,88.14,88.07,88.11,5630.0,65.6924,65.6999,65.6477,65.6775,5630.0
2016-05-23 14:50:00,88.14,88.22,88.11,88.19,10265.0,65.6999,65.7595,65.6775,65.7371,10265.0
2016-05-23 14:55:00,88.2,88.2,88.12,88.18,6979.0,65.7446,65.7446,65.685,65.7297,6979.0
2016-05-23 15:00:00,88.17,88.2,88.09,88.09,12330.0,65.7222,65.7446,65.6626,65.6626,12330.0
2016-05-23 15:05:00,88.09,88.09,88.0,88.05,9343.0,65.6626,65.6626,65.5955,65.6328,9343.0
2016-05-23 15:10:00,88.05,88.11,88.04,88.07,8663.0,65.6328,65.6775,65.6253,65.6477,8663.0
2016-05-23 15:15:00,88.05,88.06,88.02,88.03,8706.0,65.6328,65.6402,65.6104,65.6179,8706.0
2016-05-23 15:20:00,88.03,88.08,88.02,88.05,12023.0,65.6179,65.6552,65.6104,65.6328,12023.0
2016-05-23 15:25:00,88.05,88.11,88.05,88.05,16456.0,65.6328,65.6775,65.6328,65.6328,16456.0
2016-05-23 15:30:00,88.04,88.08,88.01,88.04,11072.0,65.6253,65.6552,65.603,65.6253,11072.0
2016-05-23 15:35:00,88.06,88.06,87.96,87.96,12143.0,65.6402,65.6402,65.5657,65.5657,12143.0
2016-05-23 15:40:00,87.96,88.01,87.95,88.01,13696.0,65.5657,65.603,65.5583,65.603,13696.0
2016-05-23 15:45:00,88.01,88.01,87.93,87.98,33630.0,65.603,65.603,65.5433,65.5806,33630.0
2016-05-23 15:50:00,87.97,87.97,87.9,87.9,28495.0,65.5732,65.5732,65.521,65.521,28495.0
2016-05-23 15:55:00,87.9,87.9,87.75,87.84,94150.0,65.521,65.521,65.4092,65.4763,94150.0
2016-05-24 09:30:00,88.4,88.5,88.12,88.33,20222.0,65.8937,65.9682,65.685,65.8415,20222.0
2016-05-24 09:35:00,88.29,88.53,88.12,88.4,18856.0,65.8117,65.9906,65.685,65.8937,18856.0
2016-05-24 09:40:00,88.38,88.66,88.38,88.54,26706.0,65.8788,66.0875,65.8788,65.998,26706.0
2016-05-24 09:45:00,88.61,88.85,88.61,88.81,29278.0,66.0502,66.2291,66.0502,66.1993,29278.0
2016-05-24 09:50:00,88.88,88.94,88.8,88.89,35158.0,66.2515,66.2962,66.1918,66.2589,35158.0
2016-05-24 09:55:00,88.91,89.02,88.83,88.84,16077.0,66.2738,66.3558,66.2142,66.2217,16077.0
2016-05-24 10:00:00,88.87,89.05,88.85,89.04,23880.0,66.244,66.3782,66.2291,66.3707,23880.0
2016-05-24 10:05:00,89.07,89.22,89.04,89.14,13687.0,66.3931,66.5049,66.3707,66.4453,13687.0
2016-05-24 10:10:00,89.12,89.15,89.07,89.08,11558.0,66.4304,66.4527,66.3931,66.4006,11558.0
2016-05-24 10:15:00,89.05,89.21,89.04,89.14,16282.0,66.3782,66.4975,66.3707,66.4453,16282.0
2016-05-24 10:20:00,89.18,89.3,89.16,89.3,13267.0,66.4751,66.5645,66.4602,66.5645,13267.0
2016-05-24 10:25:00,89.26,89.31,89.21,89.25,19562.0,66.5347,66.572,66.4975,66.5273,19562.0
2016-05-24 10:30:00,89.26,89.27,89.19,89.23,8958.0,66.5347,66.5422,66.4826,66.5124,8958.0
2016-05-24 10:35:00,89.25,89.38,89.24,89.33,22400.0,66.5273,66.6242,66.5198,66.5869,22400.0
2016-05-24 10:40:00,89.34,89.37,89.28,89.31,10149.0,66.5944,66.6167,66.5496,66.572,10149.0
2016-05-24 10:45:00,89.31,89.35,89.26,89.32,15816.0,66.572,66.6018,66.5347,66.5795,15816.0
2016-05-24 10:50:00,89.33,89.46,89.32,89.44,14487.0,66.5869,66.6838,66.5795,66.6689,14487.0
2016-05-24 10:55:00,89.43,89.43,89.26,89.29,17384.0,66.6614,66.6614,66.5347,66.5571,17384.0
2016-05-24 11:00:00,89.3,89.38,89.26,89.31,29605.0,66.5645,66.6242,66.5347,66.572,29605.0
2016-05-24 11:05:00,89.3,89.38,89.24,89.29,20119.0,66.5645,66.6242,66.5198,66.5571,20119.0
2016-05-24 11:10:00,89.29,89.35,89.13,89.14,13935.0,66.5571,66.6018,66.4378,66.4453,13935.0
2016-05-24 11:15:00,89.12,89.27,89.12,89.16,10405.0,66.4304,66.5422,66.4304,66.4602,10405.0
2016-05-24 11:20:00,89.17,89.18,89.08,89.1,12780.0,66.4676,66.4751,66.4006,66.4155,12780.0
2016-05-24 11:25:00,89.1,89.25,89.1,89.13,7693.0,66.4155,66.5273,66.4155,66.4378,7693.0
2016-05-24 11:30:00,89.16,89.18,89.09,89.09,14433.0,66.4602,66.4751,66.408,66.408,14433.0
2016-05-24 11:35:00,89.09,89.1,88.97,89.01,18279.0,66.408,66.4155,66.3186,66.3484,18279.0
2016-05-24 11:40:00,89.01,89.09,89.01,89.05,13999.0,66.3484,66.408,66.3484,66.3782,13999.0
2016-05-24 11:45:00,89.06,89.15,89.05,89.12,9742.0,66.3856,66.4527,66.3782,66.4304,9742.0
2016-05-24 11:50:00,89.14,89.22,89.12,89.2,8919.0,66.4453,66.5049,66.4304,66.49,8919.0
2016-05-24 11:55:00,89.22,89.25,89.16,89.16,8835.0,66.5049,66.5273,66.4602,66.4602,8835.0
2016-05-24 12:00:00,89.19,89.21,89.11,89.12,8905.0,66.4826,66.4975,66.4229,66.4304,8905.0
2016-05-24 12:05:00,89.15,89.21,89.09,89.2,13851.0,66.4527,66.4975,66.408,66.49,13851.0
2016-05-24 12:10:00,89.21,89.23,89.14,89.21,10561.0,66.4975,66.5124,66.4453,66.4975,10561.0
2016-05-24 12:15:00,89.22,89.25,89.1,89.16,17774.0,66.5049,66.5273,66.4155,66.4602,17774.0
2016-05-24 12:20:00,89.14,89.16,89.09,89.14,10935.0,66.4453,66.4602,66.408,66.4453,10935.0
2016-05-24 12:25:00,89.14,89.19,89.11,89.13,20858.0,66.4453,66.4826,66.4229,66.4378,20858.0
2016-05-24 12:30:00,89.16,89.22,89.13,89.16,10729.0,66.4602,66.5049,66.4378,66.4602,10729.0
2016-05-24 12:35:00,89.14,89.16,89.06,89.12,10414.0,66.4453,66.4602,66.3856,66.4304,10414.0
2016-05-24 12:40:00,89.14,89.19,89.11,89.18,6850.0,66.4453,66.4826,66.4229,66.4751,6850.0
2016-05-24 12:45:00,89.18,89.18,89.07,89.16,8615.0,66.4751,66.4751,66.3931,66.4602,8615.0
2016-05-24 12:50:00,89.19,89.24,89.13,89.14,10153.0,66.4826,66.5198,66.4378,66.4453,10153.0
2016-05-24 12:55:00,89.17,89.24,89.15,89.22,22724.0,66.4676,66.5198,66.4527,66.5049,22724.0
2016-05-24 13:00:00,89.23,89.29,89.19,89.22,8702.0,66.5124,66.5571,66.4826,66.5049,8702.0
2016-05-24 13:05:00,89.23,89.25,89.14,89.14,10355.0,66.5124,66.5273,66.4453,66.4453,10355.0
2016-05-24 13:10:00,89.13,89.17,89.12,89.15,6291.0,66.4378,66.4676,66.4304,66.4527,6291.0
2016-05-24 13:15:00,89.16,89.25,89.14,89.21,7611.0,66.4602,66.5273,66.4453,66.4975,7611.0
2016-05-24 13:20:00,89.22,89.27,89.1,89.1,8999.0,66.5049,66.5422,66.4155,66.4155,8999.0
2016-05-24 13:25:00,89.1,89.11,89.04,89.1,8184.0,66.4155,66.4229,66.3707,66.4155,8184.0
2016-05-24 13:30:00,89.11,89.12,89.03,89.06,8254.0,66.4229,66.4304,66.3633,66.3856,8254.0
2016-05-24 13:35:00,89.05,89.05,88.97,88.98,11873.0,66.3782,66.3782,66.3186,66.326,11873.0
2016-05-24 13:40:00,88.98,89.0,88.87,88.87,11807.0,66.326,66.3409,66.244,66.244,11807.0
2016-05-24 13:45:00,88.88,89.05,88.85,88.98,13257.0,66.2515,66.3782,66.2291,66.326,13257.0
2016-05-24 13:50:00,89.01,89.02,88.94,88.94,7510.0,66.3484,66.3558,66.2962,66.2962,7510.0
2016-05-24 13:55:00,88.95,88.97,88.92,88.95,5951.0,66.3037,66.3186,66.2813,66.3037,5951.0
2016-05-24 14:00:00,88.95,88.98,88.91,88.93,13591.0,66.3037,66.326,66.2738,66.2887,13591.0
2016-05-24 14:05:00,88.93,88.96,88.84,88.9,16746.0,66.2887,66.3111,66.2217,66.2664,16746.0
2016-05-24 14:10:00,88.92,88.97,88.88,88.97,6198.0,66.2813,66.3186,66.2515,66.3186,6198.0
2016-05-24 14:15:00,88.96,89.05,88.96,88.97,10203.0,66.3111,66.3782,66.3111,66.3186,10203.0
2016-05-24 14:20:00,88.96,89.04,88.93,89.02,6477.0,66.3111,66.3707,66.2887,66.3558,6477.0
2016-05-24 14:25:00,89.03,89.06,89.0,89.01,4300.0,66.3633,66.3856,66.3409,66.3484,4300.0
2016-05-24 14:30:00,89.01,89.08,89.0,89.01,9523.0,66.3484,66.4006,66.3409,66.3484,9523.0
2016-05-24 14:35:00,88.99,88.99,88.91,88.96,6612.0,66.3335,66.3335,66.2738,66.3111,6612.0
2016-05-24 14:40:00,88.97,89.01,88.9,88.91,13623.0,66.3186,66.3484,66.2664,66.2738,13623.0
2016-05-24 14:45:00,88.91,88.98,88.9,88.98,11942.0,66.2738,66.326,66.2664,66.326,11942.0
2016-05-24 14:50:00,88.98,89.06,88.98,88.99,19563.0,66.326,66.3856,66.326,66.3335,19563.0
2016-05-24 14:55:00,88.99,89.04,88.97,88.98,21139.0,66.3335,66.3707,66.3186,66.326,21139.0
2016-05-24 15:00:00,88.97,89.07,88.97,89.05,20397.0,66.3186,66.3931,66.3186,66.3782,20397.0
2016-05-24 15:05:00,89.05,89.07,88.97,89.05,14868.0,66.3782,66.3931,66.3186,66.3782,14868.0
2016-05-24 15:10:00,89.04,89.08,89.0,89.03,28785.0,66.3707,66.4006,66.3409,66.3633,28785.0
2016-05-24 15:15:00,89.03,89.11,89.0,89.07,18261.0,66.3633,66.4229,66.3409,66.3931,18261.0
2016-05-24 15:20:00,89.07,89.15,89.04,89.14,22778.0,66.3931,66.4527,66.3707,66.4453,22778.0
2016-05-24 15:25:00,89.14,89.18,89.0,89.08,47420.0,66.4453,66.4751,66.3409,66.4006,47420.0
2016-05-24 15:30:00,89.09,89.1,89.02,89.03,34181.0,66.408,66.4155,66.3558,66.3633,34181.0
2016-05-24 15:35:00,89.03,89.08,88.98,89.06,44887.0,66.3633,66.4006,66.326,66.3856,44887.0
2016-05-24 15:40:00,89.06,89.1,89.03,89.05,31423.0,66.3856,66.4155,66.3633,66.3782,31423.0
2016-05-24 15:45:00,89.07,89.09,88.98,89.0,60271.0,66.3931,66.408,66.326,66.3409,60271.0
2016-05-24 15:50:00,89.01,89.07,89.0,89.06,60515.0,66.3484,66.3931,66.3409,66.3856,60515.0
2016-05-24 15:55:00,89.06,89.06,88.95,88.97,176171.0,66.3856,66.3856,66.3037,66.3186,176171.0
2016-05-25 09:30:00,89.48,89.86,89.36,89.75,43762.0,66.6987,66.982,66.6093,66.9,43762.0
2016-05-25 09:35:00,89.76,90.42,89.75,90.38,78396.0,66.9074,67.3994,66.9,67.3696,78396.0
2016-05-25 09:40:00,90.38,90.56,90.3,90.53,146789.0,67.3696,67.5038,67.3099,67.4814,146789.0
2016-05-25 09:45:00,90.54,90.54,90.18,90.45,53507.0,67.4888,67.4888,67.2205,67.4218,53507.0
2016-05-25 09:50:00,90.46,90.54,90.31,90.44,79433.0,67.4292,67.4888,67.3174,67.4143,79433.0
2016-05-25 09:55:00,90.45,90.59,90.42,90.56,52594.0,67.4218,67.5261,67.3994,67.5038,52594.0
2016-05-25 10:00:00,90.55,90.61,90.51,90.59,28443.0,67.4963,67.541,67.4665,67.5261,28443.0
2016-05-25 10:05:00,90.59,90.76,90.5,90.71,21851.0,67.5261,67.6528,67.459,67.6156,21851.0
2016-05-25 10:10:00,90.71,90.8,90.68,90.79,15993.0,67.6156,67.6827,67.5932,67.6752,15993.0
2016-05-25 10:15:00,90.81,90.84,90.75,90.84,12624.0,67.6901,67.7125,67.6454,67.7125,12624.0
2016-05-25 10:20:00,90.84,90.85,90.69,90.82,14890.0,67.7125,67.7199,67.6007,67.6976,14890.0
2016-05-25 10:25:00,90.82,90.85,90.71,90.71,22957.0,67.6976,67.7199,67.6156,67.6156,22957.0
2016-05-25 10:30:00,90.71,90.79,90.67,90.76,19624.0,67.6156,67.6752,67.5857,67.6528,19624.0
2016-05-25 10:35:00,90.77,90.8,90.66,90.71,28669.0,67.6603,67.6827,67.5783,67.6156,28669.0
2016-05-25 10:40:00,90.71,90.73,90.5,90.61,15919.0,67.6156,67.6305,67.459,67.541,15919.0
2016-05-25 10:45:00,90.62,90.63,90.49,90.54,12296.0,67.5485,67.5559,67.4516,67.4888,12296.0
2016-05-25 10:50:00,90.53,90.53,90.36,90.53,13143.0,67.4814,67.4814,67.3547,67.4814,13143.0
2016-05-25 10:55:00,90.54,90.54,90.32,90.36,33945.0,67.4888,67.4888,67.3249,67.3547,33945.0
2016-05-25 11:00:00,90.37,90.54,90.33,90.54,15851.0,67.3621,67.4888,67.3323,67.4888,15851.0
2016-05-25 11:05:00,90.55,90.57,90.34,90.35,15717.0,67.4963,67.5112,67.3398,67.3472,15717.0
2016-05-25 11:10:00,90.38,90.43,90.29,90.32,11068.0,67.3696,67.4069,67.3025,67.3249,11068.0
2016-05-25 11:15:00,90.3,90.36,90.24,90.32,14306.0,67.3099,67.3547,67.2652,67.3249,14306.0
2016-05-25 11:20:00,90.31,90.37,90.28,90.36,16353.0,67.3174,67.3621,67.295,67.3547,16353.0
2016-05-25 11:25:00,90.33,90.35,90.2,90.28,22124.0,67.3323,67.3472,67.2354,67.295,22124.0
2016-05-25 11:30:00,90.26,90.33,90.21,90.33,15575.0,67.2801,67.3323,67.2429,67.3323,15575.0
2016-05-25 11:35:00,90.34,90.39,90.27,90.31,17508.0,67.3398,67.377,67.2876,67.3174,17508.0
2016-05-25 11:40:00,90.31,90.31,90.12,90.13,12957.0,67.3174,67.3174,67.1758,67.1832,12957.0
2016-05-25 11:45:00,90.14,90.23,90.13,90.2,10882.0,67.1907,67.2578,67.1832,67.2354,10882.0
2016-05-25 11:50:00,90.21,90.31,90.16,90.29,18751.0,67.2429,67.3174,67.2056,67.3025,18751.0
2016-05-25 11:55:00,90.28,90.37,90.25,90.35,11635.0,67.295,67.3621,67.2727,67.3472,11635.0
2016-05-25 12:00:00,90.37,90.43,90.36,90.42,19480.0,67.3621,67.4069,67.3547,67.3994,19480.0
2016-05-25 12:05:00,90.42,90.46,90.37,90.43,15150.0,67.3994,67.4292,67.3621,67.4069,15150.0
2016-05-25 12:10:00,90.46,90.46,90.36,90.38,6188.0,67.4292,67.4292,67.3547,67.3696,6188.0
2016-05-25 12:15:00,90.37,90.45,90.34,90.37,18475.0,67.3621,67.4218,67.3398,67.3621,18475.0
2016-05-25 12:20:00,90.38,90.4,90.29,90.29,14696.0,67.3696,67.3845,67.3025,67.3025,14696.0
2016-05-25 12:25:00,90.3,90.32,90.23,90.25,15625.0,67.3099,67.3249,67.2578,67.2727,15625.0
2016-05-25 12:30:00,90.25,90.37,90.24,90.37,12617.0,67.2727,67.3621,67.2652,67.3621,12617.0
2016-05-25 12:35:00,90.36,90.37,90.31,90.37,11368.0,67.3547,67.3621,67.3174,67.3621,11368.0
2016-05-25 12:40:00,90.37,90.43,90.36,90.43,10475.0,67.3621,67.4069,67.3547,67.4069,10475.0
2016-05-25 12:45:00,90.44,90.44,90.37,90.42,7221.0,67.4143,67.4143,67.3621,67.3994,7221.0
2016-05-25 12:50:00,90.42,90.49,90.38,90.49,9892.0,67.3994,67.4516,67.3696,67.4516,9892.0
2016-05-25 12:55:00,90.49,90.51,90.38,90.38,12699.0,67.4516,67.4665,67.3696,67.3696,12699.0
2016-05-25 13:00:00,90.38,90.49,90.37,90.45,18773.0,67.3696,67.4516,67.3621,67.4218,18773.0
2016-05-25 13:05:00,90.46,90.53,90.39,90.41,15839.0,67.4292,67.4814,67.377,67.3919,15839.0
2016-05-25 13:10:00,90.42,90.42,90.31,90.33,11305.0,67.3994,67.3994,67.3174,67.3323,11305.0
2016-05-25 13:15:00,90.33,90.39,90.3,90.32,13619.0,67.3323,67.377,67.3099,67.3249,13619.0
2016-05-25 13:20:00,90.31,90.38,90.29,90.36,18310.0,67.3174,67.3696,67.3025,67.3547,18310.0
2016-05-25 13:25:00,90.36,90.37,90.3,90.33,17907.0,67.3547,67.3621,67.3099,67.3323,17907.0
2016-05-25 13:30:00,90.33,90.35,90.26,90.28,23539.0,67.3323,67.3472,67.2801,67.295,23539.0
2016-05-25 13:35:00,90.29,90.41,90.28,90.41,16365.0,67.3025,67.3919,67.295,67.3919,16365.0
2016-05-25 13:40:00,90.42,90.42,90.29,90.38,10109.0,67.3994,67.3994,67.3025,67.3696,10109.0
2016-05-25 13:45:00,90.38,90.4,90.33,90.33,28424.0,67.3696,67.3845,67.3323,67.3323,28424.0
2016-05-25 13:50:00,90.35,90.41,90.3,90.4,15003.0,67.3472,67.3919,67.3099,67.3845,15003.0
2016-05-25 13:55:00,90.41,90.46,90.41,90.45,14611.0,67.3919,67.4292,67.3919,67.4218,14611.0
2016-05-25 14:00:00,90.46,90.48,90.37,90.37,17768.0,67.4292,67.4441,67.3621,67.3621,17768.0
2016-05-25 14:05:00,90.39,90.39,90.32,90.39,14068.0,67.377,67.377,67.3249,67.377,14068.0
2016-05-25 14:10:00,90.37,90.44,90.34,90.41,11405.0,67.3621,67.4143,67.3398,67.3919,11405.0
2016-05-25 14:15:00,90.43,90.44,90.38,90.44,11401.0,67.4069,67.4143,67.3696,67.4143,11401.0
2016-05-25 14:20:00,90.45,90.49,90.41,90.49,6811.0,67.4218,67.4516,67.3919,67.4516,6811.0
2016-05-25 14:25:00,90.49,90.51,90.47,90.5,7560.0,67.4516,67.4665,67.4367,67.459,7560.0
2016-05-25 14:30:00,90.5,90.5,90.42,90.46,19857.0,67.459,67.459,67.3994,67.4292,19857.0
2016-05-25 14:35:00,90.47,90.51,90.45,90.5,11471.0,67.4367,67.4665,67.4218,67.459,11471.0
2016-05-25 14:40:00,90.5,90.54,90.48,90.51,25999.0,67.459,67.4888,67.4441,67.4665,25999.0
2016-05-25 14:45:00,90.51,90.58,90.49,90.49,17694.0,67.4665,67.5187,67.4516,67.4516,17694.0
2016-05-25 14:50:00,90.5,90.52,90.48,90.51,16383.0,67.459,67.4739,67.4441,67.4665,16383.0
2016-05-25 14:55:00,90.5,90.52,90.44,90.45,17501.0,67.459,67.4739,67.4143,67.4218,17501.0
2016-05-25 15:00:00,90.46,90.48,90.4,90.41,12530.0,67.4292,67.4441,67.3845,67.3919,12530.0
2016-05-25 15:05:00,90.41,90.43,90.34,90.43,18127.0,67.3919,67.4069,67.3398,67.4069,18127.0
2016-05-25 15:10:00,90.44,90.47,90.4,90.41,13706.0,67.4143,67.4367,67.3845,67.3919,13706.0
2016-05-25 15:15:00,90.42,90.45,90.39,90.42,17626.0,67.3994,67.4218,67.377,67.3994,17626.0
2016-05-25 15:20:00,90.42,90.48,90.42,90.43,16732.0,67.3994,67.4441,67.3994,67.4069,16732.0
2016-05-25 15:25:00,90.44,90.54,90.42,90.53,24205.0,67.4143,67.4888,67.3994,67.4814,24205.0
2016-05-25 15:30:00,90.52,90.53,90.45,90.48,20403.0,67.4739,67.4814,67.4218,67.4441,20403.0
2016-05-25 15:35:00,90.49,90.51,90.41,90.41,28630.0,67.4516,67.4665,67.3919,67.3919,28630.0
2016-05-25 15:40:00,90.42,90.45,90.37,90.39,18365.0,67.3994,67.4218,67.3621,67.377,18365.0
2016-05-25 15:45:00,90.38,90.38,90.3,90.31,47467.0,67.3696,67.3696,67.3099,67.3174,47467.0
2016-05-25 15:50:00,90.31,90.33,90.22,90.23,81265.0,67.3174,67.3323,67.2503,67.2578,81265.0
2016-05-25 15:55:00,90.23,90.29,90.2,90.21,173232.0,67.2578,67.3025,67.2354,67.2429,173232.0
2016-05-26 09:30:00,90.34,90.35,89.77,90.02,36918.0,67.3398,67.3472,66.9149,67.1012,36918.0
2016-05-26 09:35:00,90.03,90.09,89.85,89.96,20683.0,67.1087,67.1534,66.9745,67.0565,20683.0
2016-05-26 09:40:00,89.99,90.08,89.68,89.9,35275.0,67.0789,67.146,66.8478,67.0118,35275.0
2016-05-26 09:45:00,89.9,89.94,89.62,89.74,19761.0,67.0118,67.0416,66.8031,66.8925,19761.0
2016-05-26 09:50:00,89.79,89.91,89.72,89.77,24153.0,66.9298,67.0192,66.8776,66.9149,24153.0
2016-05-26 09:55:00,89.76,89.83,89.6,89.68,20114.0,66.9074,66.9596,66.7882,66.8478,20114.0
2016-05-26 10:00:00,89.7,89.98,89.7,89.87,20798.0,66.8627,67.0714,66.8627,66.9894,20798.0
2016-05-26 10:05:00,89.87,89.91,89.72,89.79,14389.0,66.9894,67.0192,66.8776,66.9298,14389.0
2016-05-26 10:10:00,89.81,89.91,89.76,89.88,16986.0,66.9447,67.0192,66.9074,66.9969,16986.0
2016-05-26 10:15:00,89.85,90.08,89.8,90.05,16895.0,66.9745,67.146,66.9372,67.1236,16895.0
2016-05-26 10:20:00,90.03,90.06,89.88,89.88,15633.0,67.1087,67.1311,66.9969,66.9969,15633.0
2016-05-26 10:25:00,89.86,89.92,89.73,89.81,15437.0,66.982,67.0267,66.8851,66.9447,15437.0
2016-05-26 10:30:00,89.79,89.83,89.66,89.66,33569.0,66.9298,66.9596,66.8329,66.8329,33569.0
2016-05-26 10:35:00,89.65,89.78,89.62,89.78,48554.0,66.8254,66.9223,66.8031,66.9223,48554.0
2016-05-26 10:40:00,89.77,89.91,89.74,89.89,27041.0,66.9149,67.0192,66.8925,67.0043,27041.0
2016-05-26 10:45:00,89.85,89.85,89.62,89.65,33678.0,66.9745,66.9745,66.8031,66.8254,33678.0
2016-05-26 10:50:00,89.66,89.74,89.63,89.68,31485.0,66.8329,66.8925,66.8105,66.8478,31485.0
2016-05-26 10:55:00,89.66,89.66,89.53,89.53,7862.0,66.8329,66.8329,66.736,66.736,7862.0
2016-05-26 11:00:00,89.53,89.61,89.46,89.51,14206.0,66.736,66.7956,66.6838,66.7211,14206.0
2016-05-26 11:05:00,89.5,89.53,89.41,89.48,11222.0,66.7136,66.736,66.6465,66.6987,11222.0
2016-05-26 11:10:00,89.5,89.53,89.47,89.49,9214.0,66.7136,66.736,66.6913,66.7062,9214.0
2016-05-26 11:15:00,89.48,89.55,89.43,89.48,30140.0,66.6987,66.7509,66.6614,66.6987,30140.0
2016-05-26 11:20:00,89.49,89.65,89.48,89.65,10842.0,66.7062,66.8254,66.6987,66.8254,10842.0
2016-05-26 11:25:00,89.63,89.67,89.61,89.63,7599.0,66.8105,66.8403,66.7956,66.8105,7599.0
2016-05-26 11:30:00,89.63,89.66,89.53,89.61,10979.0,66.8105,66.8329,66.736,66.7956,10979.0
2016-05-26 11:35:00,89.65,89.67,89.55,89.63,8739.0,66.8254,66.8403,66.7509,66.8105,8739.0
2016-05-26 11:40:00,89.64,89.65,89.53,89.57,15910.0,66.818,66.8254,66.736,66.7658,15910.0
2016-05-26 11:45:00,89.57,89.6,89.52,89.52,12804.0,66.7658,66.7882,66.7285,66.7285,12804.0
2016-05-26 11:50:00,89.51,89.54,89.46,89.49,7828.0,66.7211,66.7434,66.6838,66.7062,7828.0
2016-05-26 11:55:00,89.49,89.52,89.43,89.47,10325.0,66.7062,66.7285,66.6614,66.6913,10325.0
2016-05-26 12:00:00,89.45,89.59,89.45,89.59,6657.0,66.6764,66.7807,66.6764,66.7807,6657.0
2016-05-26 12:05:00,89.61,89.71,89.61,89.67,7712.0,66.7956,66.8702,66.7956,66.8403,7712.0
2016-05-26 12:10:00,89.69,89.76,89.69,89.7,7668.0,66.8553,66.9074,66.8553,66.8627,7668.0
2016-05-26 12:15:00,89.69,89.7,89.64,89.69,5033.0,66.8553,66.8627,66.818,66.8553,5033.0
2016-05-26 12:20:00,89.69,89.76,89.66,89.76,3005.0,66.8553,66.9074,66.8329,66.9074,3005.0
2016-05-26 12:25:00,89.76,89.77,89.72,89.73,7384.0,66.9074,66.9149,66.8776,66.8851,7384.0
2016-05-26 12:30:00,89.74,89.83,89.74,89.83,5297.0,66.8925,66.9596,66.8925,66.9596,5297.0
2016-05-26 12:35:00,89.82,89.86,89.78,89.84,6404.0,66.9522,66.982,66.9223,66.9671,6404.0
2016-05-26 12:40:00,89.83,89.85,89.79,89.81,4520.0,66.9596,66.9745,66.9298,66.9447,4520.0
2016-05-26 12:45:00,89.8,89.8,89.72,89.78,5504.0,66.9372,66.9372,66.8776,66.9223,5504.0
2016-05-26 12:50:00,89.77,89.78,89.7,89.73,7249.0,66.9149,66.9223,66.8627,66.8851,7249.0
2016-05-26 12:55:00,89.71,89.74,89.66,89.69,9644.0,66.8702,66.8925,66.8329,66.8553,9644.0
2016-05-26 13:00:00,89.68,89.71,89.64,89.69,12499.0,66.8478,66.8702,66.818,66.8553,12499.0
2016-05-26 13:05:00,89.69,89.72,89.66,89.66,14082.0,66.8553,66.8776,66.8329,66.8329,14082.0
2016-05-26 13:10:00,89.65,89.7,89.63,89.63,15738.0,66.8254,66.8627,66.8105,66.8105,15738.0
2016-05-26 13:15:00,89.64,89.8,89.62,89.75,13212.0,66.818,66.9372,66.8031,66.9,13212.0
2016-05-26 13:20:00,89.76,89.77,89.68,89.71,11220.0,66.9074,66.9149,66.8478,66.8702,11220.0
2016-05-26 13:25:00,89.72,89.8,89.67,89.8,11610.0,66.8776,66.9372,66.8403,66.9372,11610.0
2016-05-26 13:30:00,89.8,89.85,89.76,89.83,15628.0,66.9372,66.9745,66.9074,66.9596,15628.0
2016-05-26 13:35:00,89.83,89.85,89.81,89.81,12326.0,66.9596,66.9745,66.9447,66.9447,12326.0
2016-05-26 13:40:00,89.8,89.84,89.77,89.79,15683.0,66.9372,66.9671,66.9149,66.9298,15683.0
2016-05-26 13:45:00,89.79,89.79,89.69,89.73,19462.0,66.9298,66.9298,66.8553,66.8851,19462.0
2016-05-26 13:50:00,89.72,89.75,89.69,89.75,16883.0,66.8776,66.9,66.8553,66.9,16883.0
2016-05-26 13:55:00,89.75,89.8,89.73,89.78,16131.0,66.9,66.9372,66.8851,66.9223,16131.0
2016-05-26 14:00:00,89.77,89.77,89.66,89.67,20199.0,66.9149,66.9149,66.8329,66.8403,20199.0
2016-05-26 14:05:00,89.66,89.72,89.65,89.71,16775.0,66.8329,66.8776,66.8254,66.8702,16775.0
2016-05-26 14:10:00,89.72,89.77,89.72,89.76,16335.0,66.8776,66.9149,66.8776,66.9074,16335.0
2016-05-26 14:15:00,89.76,89.85,89.74,89.84,19012.0,66.9074,66.9745,66.8925,66.9671,19012.0
2016-05-26 14:20:00,89.84,89.84,89.75,89.75,15567.0,66.9671,66.9671,66.9,66.9,15567.0
2016-05-26 14:25:00,89.75,89.76,89.64,89.67,20121.0,66.9,66.9074,66.818,66.8403,20121.0
2016-05-26 14:30:00,89.68,89.72,89.67,89.72,16878.0,66.8478,66.8776,66.8403,66.8776,16878.0
2016-05-26 14:35:00,89.72,89.72,89.61,89.62,11565.0,66.8776,66.8776,66.7956,66.8031,11565.0
2016-05-26 14:40:00,89.62,89.65,89.59,89.6,20391.0,66.8031,66.8254,66.7807,66.7882,20391.0
2016-05-26 14:45:00,89.6,89.65,89.6,89.62,20710.0,66.7882,66.8254,66.7882,66.8031,20710.0
2016-05-26 14:50:00,89.63,89.64,89.6,89.62,25505.0,66.8105,66.818,66.7882,66.8031,25505.0
2016-05-26 14:55:00,89.62,89.63,89.6,89.62,24382.0,66.8031,66.8105,66.7882,66.8031,24382.0
2016-05-26 15:00:00,89.62,89.67,89.61,89.66,23059.0,66.8031,66.8403,66.7956,66.8329,23059.0
2016-05-26 15:05:00,89.66,89.71,89.64,89.7,24788.0,66.8329,66.8702,66.818,66.8627,24788.0
2016-05-26 15:10:00,89.69,89.7,89.64,89.64,18068.0,66.8553,66.8627,66.818,66.818,18068.0
2016-05-26 15:15:00,89.64,89.66,89.62,89.65,32562.0,66.818,66.8329,66.8031,66.8254,32562.0
2016-05-26 15:20:00,89.65,89.7,89.65,89.68,23408.0,66.8254,66.8627,66.8254,66.8478,23408.0
2016-05-26 15:25:00,89.67,89.69,89.59,89.6,30314.0,66.8403,66.8553,66.7807,66.7882,30314.0
2016-05-26 15:30:00,89.59,89.65,89.59,89.62,36668.0,66.7807,66.8254,66.7807,66.8031,36668.0
2016-05-26 15:35:00,89.63,89.65,89.61,89.63,32103.0,66.8105,66.8254,66.7956,66.8105,32103.0
2016-05-26 15:40:00,89.63,89.64,89.57,89.57,30882.0,66.8105,66.818,66.7658,66.7658,30882.0
2016-05-26 15:45:00,89.56,89.59,89.53,89.56,50504.0,66.7584,66.7807,66.736,66.7584,50504.0
2016-05-26 15:50:00,89.56,89.56,89.48,89.48,66929.0,66.7584,66.7584,66.6987,66.6987,66929.0
2016-05-26 15:55:00,89.48,89.51,89.45,89.49,154431.0,66.6987,66.7211,66.6764,66.7062,154431.0
2016-05-27 09:30:00,89.84,90.02,89.46,90.02,19999.0,66.9671,67.1012,66.6838,67.1012,19999.0
2016-05-27 09:35:00,89.98,90.07,89.76,90.03,25437.0,67.0714,67.1385,66.9074,67.1087,25437.0
2016-05-27 09:40:00,90.02,90.02,89.58,89.73,20515.0,67.1012,67.1012,66.7733,66.8851,20515.0
2016-05-27 09:45:00,89.68,89.9,89.63,89.68,15096.0,66.8478,67.0118,66.8105,66.8478,15096.0
2016-05-27 09:50:00,89.66,89.81,89.63,89.72,14156.0,66.8329,66.9447,66.8105,66.8776,14156.0
2016-05-27 09:55:00,89.7,89.75,89.45,89.62,13218.0,66.8627,66.9,66.6764,66.8031,13218.0
2016-05-27 10:00:00,89.58,89.76,89.55,89.67,22821.0,66.7733,66.9074,66.7509,66.8403,22821.0
2016-05-27 10:05:00,89.68,89.78,89.53,89.57,18721.0,66.8478,66.9223,66.736,66.7658,18721.0
2016-05-27 10:10:00,89.58,89.86,89.58,89.8,18166.0,66.7733,66.982,66.7733,66.9372,18166.0
2016-05-27 10:15:00,89.82,89.97,89.81,89.84,23553.0,66.9522,67.064,66.9447,66.9671,23553.0
2016-05-27 10:20:00,89.83,90.0,89.82,89.89,27545.0,66.9596,67.0863,66.9522,67.0043,27545.0
2016-05-27 10:25:00,89.9,89.93,89.81,89.83,28267.0,67.0118,67.0342,66.9447,66.9596,28267.0
2016-05-27 10:30:00,89.83,89.95,89.82,89.9,20858.0,66.9596,67.0491,66.9522,67.0118,20858.0
2016-05-27 10:35:00,89.89,89.96,89.84,89.84,16381.0,67.0043,67.0565,66.9671,66.9671,16381.0
2016-05-27 10:40:00,89.84,89.9,89.82,89.84,23656.0,66.9671,67.0118,66.9522,66.9671,23656.0
2016-05-27 10:45:00,89.84,89.85,89.62,89.66,25098.0,66.9671,66.9745,66.8031,66.8329,25098.0
2016-05-27 10:50:00,89.67,89.72,89.62,89.62,13010.0,66.8403,66.8776,66.8031,66.8031,13010.0
2016-05-27 10:55:00,89.61,89.61,89.44,89.48,18806.0,66.7956,66.7956,66.6689,66.6987,18806.0
2016-05-27 11:00:00,89.47,89.73,89.47,89.72,28267.0,66.6913,66.8851,66.6913,66.8776,28267.0
2016-05-27 11:05:00,89.71,89.79,89.66,89.7,19878.0,66.8702,66.9298,66.8329,66.8627,19878.0
2016-05-27 11:10:00,89.7,89.74,89.63,89.68,15140.0,66.8627,66.8925,66.8105,66.8478,15140.0
2016-05-27 11:15:00,89.67,89.67,89.59,89.62,14272.0,66.8403,66.8403,66.7807,66.8031,14272.0
2016-05-27 11:20:00,89.62,89.62,89.5,89.53,14221.0,66.8031,66.8031,66.7136,66.736,14221.0
2016-05-27 11:25:00,89.53,89.61,89.52,89.61,12649.0,66.736,66.7956,66.7285,66.7956,12649.0
2016-05-27 11:30:00,89.64,89.71,89.64,89.68,14657.0,66.818,66.8702,66.818,66.8478,14657.0
2016-05-27 11:35:00,89.68,89.84,89.68,89.8,17093.0,66.8478,66.9671,66.8478,66.9372,17093.0
2016-05-27 11:40:00,89.8,89.83,89.69,89.7,11258.0,66.9372,66.9596,66.8553,66.8627,11258.0
2016-05-27 11:45:00,89.74,89.75,89.63,89.67,11809.0,66.8925,66.9,66.8105,66.8403,11809.0
2016-05-27 11:50:00,89.67,89.76,89.63,89.76,10158.0,66.8403,66.9074,66.8105,66.9074,10158.0
2016-05-27 11:55:00,89.75,89.83,89.74,89.77,11274.0,66.9,66.9596,66.8925,66.9149,11274.0
2016-05-27 12:00:00,89.77,89.85,89.75,89.85,7060.0,66.9149,66.9745,66.9,66.9745,7060.0
2016-05-27 12:05:00,89.84,89.87,89.82,89.86,13796.0,66.9671,66.9894,66.9522,66.982,13796.0
2016-05-27 12:10:00,89.85,89.89,89.83,89.83,11156.0,66.9745,67.0043,66.9596,66.9596,11156.0
2016-05-27 12:15:00,89.83,89.84,89.79,89.8,11102.0,66.9596,66.9671,66.9298,66.9372,11102.0
2016-05-27 12:20:00,89.8,89.84,89.79,89.81,8683.0,66.9372,66.9671,66.9298,66.9447,8683.0
2016-05-27 12:25:00,89.81,89.91,89.81,89.91,15237.0,66.9447,67.0192,66.9447,67.0192,15237.0
2016-05-27 12:30:00,89.92,89.94,89.84,89.84,10862.0,67.0267,67.0416,66.9671,66.9671,10862.0
2016-05-27 12:35:00,89.85,89.89,89.81,89.83,12347.0,66.9745,67.0043,66.9447,66.9596,12347.0
2016-05-27 12:40:00,89.84,89.85,89.8,89.82,6250.0,66.9671,66.9745,66.9372,66.9522,6250.0
2016-05-27 12:45:00,89.82,89.84,89.75,89.79,5050.0,66.9522,66.9671,66.9,66.9298,5050.0
2016-05-27 12:50:00,89.79,89.84,89.76,89.83,12128.0,66.9298,66.9671,66.9074,66.9596,12128.0
2016-05-27 12:55:00,89.83,89.84,89.78,89.78,25094.0,66.9596,66.9671,66.9223,66.9223,25094.0
2016-05-27 13:00:00,89.78,89.81,89.73,89.76,17747.0,66.9223,66.9447,66.8851,66.9074,17747.0
2016-05-27 13:05:00,89.75,89.76,89.71,89.71,7970.0,66.9,66.9074,66.8702,66.8702,7970.0
2016-05-27 13:10:00,89.72,89.74,89.69,89.69,5224.0,66.8776,66.8925,66.8553,66.8553,5224.0
2016-05-27 13:15:00,89.68,89.74,89.67,89.72,8451.0,66.8478,66.8925,66.8403,66.8776,8451.0
2016-05-27 13:20:00,89.74,89.77,89.71,89.76,13553.0,66.8925,66.9149,66.8702,66.9074,13553.0
2016-05-27 13:25:00,89.76,89.79,89.68,89.71,18221.0,66.9074,66.9298,66.8478,66.8702,18221.0
2016-05-27 13:30:00,89.7,89.76,89.68,89.71,10603.0,66.8627,66.9074,66.8478,66.8702,10603.0
2016-05-27 13:35:00,89.72,89.9,89.7,89.88,37133.0,66.8776,67.0118,66.8627,66.9969,37133.0
2016-05-27 13:40:00,89.86,90.07,89.83,90.06,14348.0,66.982,67.1385,66.9596,67.1311,14348.0
2016-05-27 13:45:00,90.05,90.08,89.99,89.99,9700.0,67.1236,67.146,67.0789,67.0789,9700.0
2016-05-27 13:50:00,90.0,90.04,89.92,89.94,16632.0,67.0863,67.1161,67.0267,67.0416,16632.0
2016-05-27 13:55:00,89.95,89.98,89.91,89.91,19170.0,67.0491,67.0714,67.0192,67.0192,19170.0
2016-05-27 14:00:00,89.9,89.92,89.87,89.92,13784.0,67.0118,67.0267,66.9894,67.0267,13784.0
2016-05-27 14:05:00,89.92,90.01,89.92,90.01,9128.0,67.0267,67.0938,67.0267,67.0938,9128.0
2016-05-27 14:10:00,89.99,90.05,89.98,90.04,11458.0,67.0789,67.1236,67.0714,67.1161,11458.0
2016-05-27 14:15:00,90.04,90.04,89.9,89.9,18747.0,67.1161,67.1161,67.0118,67.0118,18747.0
2016-05-27 14:20:00,89.9,89.93,89.85,89.91,22462.0,67.0118,67.0342,66.9745,67.0192,22462.0
2016-05-27 14:25:00,89.92,90.04,89.92,89.95,11306.0,67.0267,67.1161,67.0267,67.0491,11306.0
2016-05-27 14:30:00,89.93,89.94,89.86,89.88,11860.0,67.0342,67.0416,66.982,66.9969,11860.0
2016-05-27 14:35:00,89.9,89.94,89.85,89.88,13694.0,67.0118,67.0416,66.9745,66.9969,13694.0
2016-05-27 14:40:00,89.87,89.91,89.86,89.88,11809.0,66.9894,67.0192,66.982,66.9969,11809.0
2016-05-27 14:45:00,89.89,89.93,89.85,89.9,20891.0,67.0043,67.0342,66.9745,67.0118,20891.0
2016-05-27 14:50:00,89.89,89.93,89.86,89.9,8281.0,67.0043,67.0342,66.982,67.0118,8281.0
2016-05-27 14:55:00,89.9,89.97,89.9,89.91,13216.0,67.0118,67.064,67.0118,67.0192,13216.0
2016-05-27 15:00:00,89.91,89.95,89.88,89.92,14217.0,67.0192,67.0491,66.9969,67.0267,14217.0
2016-05-27 15:05:00,89.92,90.0,89.88,90.0,23631.0,67.0267,67.0863,66.9969,67.0863,23631.0
2016-05-27 15:10:00,89.99,90.03,89.97,90.01,14397.0,67.0789,67.1087,67.064,67.0938,14397.0
2016-05-27 15:15:00,90.01,90.05,90.0,90.05,16575.0,67.0938,67.1236,67.0863,67.1236,16575.0
2016-05-27 15:20:00,90.06,90.07,90.0,90.03,20838.0,67.1311,67.1385,67.0863,67.1087,20838.0
2016-05-27 15:25:00,90.04,90.07,90.0,90.05,28520.0,67.1161,67.1385,67.0863,67.1236,28520.0
2016-05-27 15:30:00,90.06,90.1,90.05,90.07,24960.0,67.1311,67.1609,67.1236,67.1385,24960.0
2016-05-27 15:35:00,90.06,90.13,90.06,90.12,21927.0,67.1311,67.1832,67.1311,67.1758,21927.0
2016-05-27 15:40:00,90.11,90.15,90.07,90.14,37174.0,67.1683,67.1981,67.1385,67.1907,37174.0
2016-05-27 15:45:00,90.13,90.18,90.13,90.16,51921.0,67.1832,67.2205,67.1832,67.2056,51921.0
2016-05-27 15:50:00,90.16,90.21,90.14,90.21,34451.0,67.2056,67.2429,67.1907,67.2429,34451.0
2016-05-27 15:55:00,90.21,90.26,90.2,90.24,113506.0,67.2429,67.2801,67.2354,67.2652,113506.0
2016-05-31 09:30:00,90.78,90.8,90.34,90.51,32791.0,67.6677,67.6827,67.3398,67.4665,32791.0
2016-05-31 09:35:00,90.48,90.59,90.28,90.53,28791.0,67.4441,67.5261,67.295,67.4814,28791.0
2016-05-31 09:40:00,90.56,90.56,90.24,90.31,10633.0,67.5038,67.5038,67.2652,67.3174,10633.0
2016-05-31 09:45:00,90.29,90.39,90.16,90.3,11165.0,67.3025,67.377,67.2056,67.3099,11165.0
2016-05-31 09:50:00,90.32,90.52,90.28,90.52,13023.0,67.3249,67.4739,67.295,67.4739,13023.0
2016-05-31 09:55:00,90.48,90.5,90.36,90.46,10442.0,67.4441,67.459,67.3547,67.4292,10442.0
2016-05-31 10:00:00,90.42,90.57,90.26,90.54,12791.0,67.3994,67.5112,67.2801,67.4888,12791.0
2016-05-31 10:05:00,90.55,90.55,90.45,90.53,11763.0,67.4963,67.4963,67.4218,67.4814,11763.0
2016-05-31 10:10:00,90.53,90.55,90.41,90.45,6217.0,67.4814,67.4963,67.3919,67.4218,6217.0
2016-05-31 10:15:00,90.46,90.54,90.39,90.42,7477.0,67.4292,67.4888,67.377,67.3994,7477.0
2016-05-31 10:20:00,90.41,90.41,90.26,90.33,19319.0,67.3919,67.3919,67.2801,67.3323,19319.0
2016-05-31 10:25:00,90.33,90.42,90.27,90.3,10474.0,67.3323,67.3994,67.2876,67.3099,10474.0
2016-05-31 10:30:00,90.3,90.33,90.21,90.31,9049.0,67.3099,67.3323,67.2429,67.3174,9049.0
2016-05-31 10:35:00,90.29,90.31,90.02,90.04,9634.0,67.3025,67.3174,67.1012,67.1161,9634.0
2016-05-31 10:40:00,90.03,90.17,90.02,90.14,5788.0,67.1087,67.213,67.1012,67.1907,5788.0
2016-05-31 10:45:00,90.18,90.18,90.03,90.1,16245.0,67.2205,67.2205,67.1087,67.1609,16245.0
2016-05-31 10:50:00,90.12,90.15,90.06,90.09,15954.0,67.1758,67.1981,67.1311,67.1534,15954.0
2016-05-31 10:55:00,90.1,90.13,90.02,90.13,14883.0,67.1609,67.1832,67.1012,67.1832,14883.0
2016-05-31 11:00:00,90.12,90.17,90.09,90.11,12865.0,67.1758,67.213,67.1534,67.1683,12865.0
2016-05-31 11:05:00,90.11,90.16,90.01,90.04,15862.0,67.1683,67.2056,67.0938,67.1161,15862.0
2016-05-31 11:10:00,90.05,90.05,89.9,89.99,4645.0,67.1236,67.1236,67.0118,67.0789,4645.0
2016-05-31 11:15:00,89.99,90.15,89.99,90.14,7360.0,67.0789,67.1981,67.0789,67.1907,7360.0
2016-05-31 11:20:00,90.13,90.21,90.12,90.2,10156.0,67.1832,67.2429,67.1758,67.2354,10156.0
2016-05-31 11:25:00,90.22,90.24,90.05,90.08,6314.0,67.2503,67.2652,67.1236,67.146,6314.0
2016-05-31 11:30:00,90.05,90.12,89.93,89.96,11619.0,67.1236,67.1758,67.0342,67.0565,11619.0
2016-05-31 11:35:00,89.95,90.01,89.94,90.0,5750.0,67.0491,67.0938,67.0416,67.0863,5750.0
2016-05-31 11:40:00,90.0,90.05,89.97,90.01,10493.0,67.0863,67.1236,67.064,67.0938,10493.0
2016-05-31 11:45:00,90.02,90.06,89.99,90.02,8512.0,67.1012,67.1311,67.0789,67.1012,8512.0
2016-05-31 11:50:00,90.02,90.07,89.86,89.88,9472.0,67.1012,67.1385,66.982,66.9969,9472.0
2016-05-31 11:55:00,89.89,89.94,89.8,89.86,7831.0,67.0043,67.0416,66.9372,66.982,7831.0
2016-05-31 12:00:00,89.87,89.91,89.8,89.82,6801.0,66.9894,67.0192,66.9372,66.9522,6801.0
2016-05-31 12:05:00,89.82,89.84,89.73,89.77,12764.0,66.9522,66.9671,66.8851,66.9149,12764.0
2016-05-31 12:10:00,89.75,89.84,89.73,89.79,12947.0,66.9,66.9671,66.8851,66.9298,12947.0
2016-05-31 12:15:00,89.78,89.81,89.74,89.81,6722.0,66.9223,66.9447,66.8925,66.9447,6722.0
2016-05-31 12:20:00,89.8,89.9,89.8,89.9,6392.0,66.9372,67.0118,66.9372,67.0118,6392.0
2016-05-31 12:25:00,89.91,89.92,89.76,89.76,6459.0,67.0192,67.0267,66.9074,66.9074,6459.0
2016-05-31 12:30:00,89.76,89.88,89.74,89.88,7390.0,66.9074,66.9969,66.8925,66.9969,7390.0
2016-05-31 12:35:00,89.86,89.89,89.84,89.87,4919.0,66.982,67.0043,66.9671,66.9894,4919.0
2016-05-31 12:40:00,89.87,89.87,89.78,89.81,9859.0,66.9894,66.9894,66.9223,66.9447,9859.0
2016-05-31 12:45:00,89.8,89.82,89.76,89.76,5557.0,66.9372,66.9522,66.9074,66.9074,5557.0
2016-05-31 12:50:00,89.76,89.85,89.76,89.81,8407.0,66.9074,66.9745,66.9074,66.9447,8407.0
2016-05-31 12:55:00,89.81,89.81,89.73,89.75,4671.0,66.9447,66.9447,66.8851,66.9,4671.0
2016-05-31 13:00:00,89.74,89.78,89.72,89.77,12928.0,66.8925,66.9223,66.8776,66.9149,12928.0
2016-05-31 13:05:00,89.77,89.77,89.63,89.63,7783.0,66.9149,66.9149,66.8105,66.8105,7783.0
2016-05-31 13:10:00,89.6,89.71,89.6,89.69,3962.0,66.7882,66.8702,66.7882,66.8553,3962.0
2016-05-31 13:15:00,89.68,89.76,89.68,89.72,10044.0,66.8478,66.9074,66.8478,66.8776,10044.0
2016-05-31 13:20:00,89.73,89.94,89.73,89.91,11800.0,66.8851,67.0416,66.8851,67.0192,11800.0
2016-05-31 13:25:00,89.9,89.96,89.87,89.87,4468.0,67.0118,67.0565,66.9894,66.9894,4468.0
2016-05-31 13:30:00,89.89,89.89,89.78,89.84,7033.0,67.0043,67.0043,66.9223,66.9671,7033.0
2016-05-31 13:35:00,89.84,89.85,89.75,89.81,8856.0,66.9671,66.9745,66.9,66.9447,8856.0
2016-05-31 13:40:00,89.81,89.83,89.79,89.81,6002.0,66.9447,66.9596,66.9298,66.9447,6002.0
2016-05-31 13:45:00,89.83,89.87,89.76,89.76,8302.0,66.9596,66.9894,66.9074,66.9074,8302.0
2016-05-31 13:50:00,89.77,89.77,89.68,89.68,9110.0,66.9149,66.9149,66.8478,66.8478,9110.0
2016-05-31 13:55:00,89.67,89.68,89.63,89.67,9953.0,66.8403,66.8478,66.8105,66.8403,9953.0
2016-05-31 14:00:00,89.67,89.67,89.45,89.45,17369.0,66.8403,66.8403,66.6764,66.6764,17369.0
2016-05-31 14:05:00,89.44,89.49,89.4,89.4,15709.0,66.6689,66.7062,66.6391,66.6391,15709.0
2016-05-31 14:10:00,89.4,89.43,89.37,89.42,14025.0,66.6391,66.6614,66.6167,66.654,14025.0
2016-05-31 14:15:00,89.43,89.46,89.4,89.41,11459.0,66.6614,66.6838,66.6391,66.6465,11459.0
2016-05-31 14:20:00,89.4,89.58,89.39,89.5,13982.0,66.6391,66.7733,66.6316,66.7136,13982.0
2016-05-31 14:25:00,89.51,89.55,89.5,89.54,11587.0,66.7211,66.7509,66.7136,66.7434,11587.0
2016-05-31 14:30:00,89.54,89.56,89.47,89.53,18521.0,66.7434,66.7584,66.6913,66.736,18521.0
2016-05-31 14:35:00,89.53,89.53,89.39,89.4,11442.0,66.736,66.736,66.6316,66.6391,11442.0
2016-05-31 14:40:00,89.39,89.39,89.34,89.36,8564.0,66.6316,66.6316,66.5944,66.6093,8564.0
2016-05-31 14:45:00,89.35,89.47,89.33,89.46,15552.0,66.6018,66.6913,66.5869,66.6838,15552.0
2016-05-31 14:50:00,89.46,89.47,89.38,89.39,15519.0,66.6838,66.6913,66.6242,66.6316,15519.0
2016-05-31 14:55:00,89.38,89.41,89.37,89.4,10148.0,66.6242,66.6465,66.6167,66.6391,10148.0
2016-05-31 15:00:00,89.4,89.45,89.39,89.42,31116.0,66.6391,66.6764,66.6316,66.654,31116.0
2016-05-31 15:05:00,89.41,89.49,89.39,89.48,15360.0,66.6465,66.7062,66.6316,66.6987,15360.0
2016-05-31 15:10:00,89.49,89.54,89.48,89.5,19721.0,66.7062,66.7434,66.6987,66.7136,19721.0
2016-05-31 15:15:00,89.51,89.62,89.5,89.62,22123.0,66.7211,66.8031,66.7136,66.8031,22123.0
2016-05-31 15:20:00,89.64,89.69,89.63,89.63,22775.0,66.818,66.8553,66.8105,66.8105,22775.0
2016-05-31 15:25:00,89.64,89.69,89.63,89.69,18659.0,66.818,66.8553,66.8105,66.8553,18659.0
2016-05-31 15:30:00,89.69,89.78,89.68,89.74,15688.0,66.8553,66.9223,66.8478,66.8925,15688.0
2016-05-31 15:35:00,89.74,89.78,89.72,89.78,12044.0,66.8925,66.9223,66.8776,66.9223,12044.0
2016-05-31 15:40:00,89.76,89.86,89.75,89.85,21632.0,66.9074,66.982,66.9,66.9745,21632.0
2016-05-31 15:45:00,89.84,89.96,89.84,89.95,78471.0,66.9671,67.0565,66.9671,67.0491,78471.0
2016-05-31 15:50:00,89.95,89.97,89.9,89.96,41214.0,67.0491,67.064,67.0118,67.0565,41214.0
2016-05-31 15:55:00,89.96,90.16,89.75,89.77,322650.0,67.0565,67.2056,66.9,66.9149,322650.0
2016-06-01 09:30:00,88.97,89.12,88.43,88.69,56594.0,66.3186,66.4304,65.916,66.1098,56594.0
2016-06-01 09:35:00,88.7,88.79,88.51,88.79,19953.0,66.1173,66.1844,65.9757,66.1844,19953.0
2016-06-01 09:40:00,88.79,88.82,88.52,88.52,21275.0,66.1844,66.2068,65.9831,65.9831,21275.0
2016-06-01 09:45:00,88.52,88.6,88.45,88.55,23863.0,65.9831,66.0428,65.931,66.0055,23863.0
2016-06-01 09:50:00,88.54,88.66,88.54,88.63,23642.0,65.998,66.0875,65.998,66.0651,23642.0
2016-06-01 09:55:00,88.62,88.62,88.41,88.56,31965.0,66.0577,66.0577,65.9011,66.0129,31965.0
2016-06-01 10:00:00,88.56,89.0,88.56,88.84,22010.0,66.0129,66.3409,66.0129,66.2217,22010.0
2016-06-01 10:05:00,88.87,89.02,88.81,88.93,11204.0,66.244,66.3558,66.1993,66.2887,11204.0
2016-06-01 10:10:00,88.94,89.12,88.9,88.99,12166.0,66.2962,66.4304,66.2664,66.3335,12166.0
2016-06-01 10:15:00,89.02,89.1,88.86,88.87,18934.0,66.3558,66.4155,66.2366,66.244,18934.0
2016-06-01 10:20:00,88.9,89.01,88.83,88.98,23939.0,66.2664,66.3484,66.2142,66.326,23939.0
2016-06-01 10:25:00,89.02,89.03,88.82,88.84,13629.0,66.3558,66.3633,66.2068,66.2217,13629.0
2016-06-01 10:30:00,88.86,88.95,88.81,88.92,16015.0,66.2366,66.3037,66.1993,66.2813,16015.0
2016-06-01 10:35:00,88.97,89.05,88.94,88.99,11416.0,66.3186,66.3782,66.2962,66.3335,11416.0
2016-06-01 10:40:00,88.97,89.02,88.87,89.01,14468.0,66.3186,66.3558,66.244,66.3484,14468.0
2016-06-01 10:45:00,89.03,89.08,89.0,89.04,11054.0,66.3633,66.4006,66.3409,66.3707,11054.0
2016-06-01 10:50:00,89.05,89.25,89.05,89.15,15921.0,66.3782,66.5273,66.3782,66.4527,15921.0
2016-06-01 10:55:00,89.15,89.22,89.1,89.16,11529.0,66.4527,66.5049,66.4155,66.4602,11529.0
2016-06-01 11:00:00,89.18,89.36,89.16,89.29,13292.0,66.4751,66.6093,66.4602,66.5571,13292.0
2016-06-01 11:05:00,89.28,89.36,89.16,89.23,15706.0,66.5496,66.6093,66.4602,66.5124,15706.0
2016-06-01 11:10:00,89.23,89.28,89.16,89.2,13279.0,66.5124,66.5496,66.4602,66.49,13279.0
2016-06-01 11:15:00,89.2,89.37,89.16,89.37,14451.0,66.49,66.6167,66.4602,66.6167,14451.0
2016-06-01 11:20:00,89.37,89.47,89.34,89.37,15831.0,66.6167,66.6913,66.5944,66.6167,15831.0
2016-06-01 11:25:00,89.36,89.39,89.24,89.25,10925.0,66.6093,66.6316,66.5198,66.5273,10925.0
2016-06-01 11:30:00,89.24,89.26,89.13,89.15,13562.0,66.5198,66.5347,66.4378,66.4527,13562.0
2016-06-01 11:35:00,89.15,89.22,89.1,89.22,25060.0,66.4527,66.5049,66.4155,66.5049,25060.0
2016-06-01 11:40:00,89.2,89.31,89.18,89.21,16616.0,66.49,66.572,66.4751,66.4975,16616.0
2016-06-01 11:45:00,89.24,89.37,89.21,89.35,30447.0,66.5198,66.6167,66.4975,66.6018,30447.0
2016-06-01 11:50:00,89.35,89.42,89.26,89.32,51118.0,66.6018,66.654,66.5347,66.5795,51118.0
2016-06-01 11:55:00,89.34,89.4,89.31,89.31,13793.0,66.5944,66.6391,66.572,66.572,13793.0
2016-06-01 12:00:00,89.32,89.34,89.25,89.31,7012.0,66.5795,66.5944,66.5273,66.572,7012.0
2016-06-01 12:05:00,89.32,89.4,89.3,89.3,12910.0,66.5795,66.6391,66.5645,66.5645,12910.0
2016-06-01 12:10:00,89.31,89.45,89.29,89.44,11486.0,66.572,66.6764,66.5571,66.6689,11486.0
2016-06-01 12:15:00,89.44,89.46,89.37,89.45,9268.0,66.6689,66.6838,66.6167,66.6764,9268.0
2016-06-01 12:20:00,89.43,89.6,89.42,89.58,15406.0,66.6614,66.7882,66.654,66.7733,15406.0
2016-06-01 12:25:00,89.59,89.62,89.53,89.53,6699.0,66.7807,66.8031,66.736,66.736,6699.0
2016-06-01 12:30:00,89.54,89.55,89.51,89.53,9600.0,66.7434,66.7509,66.7211,66.736,9600.0
2016-06-01 12:35:00,89.53,89.57,89.52,89.55,8894.0,66.736,66.7658,66.7285,66.7509,8894.0
2016-06-01 12:40:00,89.56,89.66,89.55,89.6,13257.0,66.7584,66.8329,66.7509,66.7882,13257.0
2016-06-01 12:45:00,89.61,89.71,89.59,89.6,9587.0,66.7956,66.8702,66.7807,66.7882,9587.0
2016-06-01 12:50:00,89.6,89.71,89.6,89.67,8505.0,66.7882,66.8702,66.7882,66.8403,8505.0
2016-06-01 12:55:00,89.66,89.77,89.66,89.76,7555.0,66.8329,66.9149,66.8329,66.9074,7555.0
2016-06-01 13:00:00,89.78,89.79,89.73,89.78,11032.0,66.9223,66.9298,66.8851,66.9223,11032.0
2016-06-01 13:05:00,89.79,89.81,89.69,89.73,9946.0,66.9298,66.9447,66.8553,66.8851,9946.0
2016-06-01 13:10:00,89.72,89.72,89.6,89.63,8723.0,66.8776,66.8776,66.7882,66.8105,8723.0
2016-06-01 13:15:00,89.63,89.73,89.58,89.73,11072.0,66.8105,66.8851,66.7733,66.8851,11072.0
2016-06-01 13:20:00,89.73,89.76,89.65,89.7,10222.0,66.8851,66.9074,66.8254,66.8627,10222.0
2016-06-01 13:25:00,89.69,89.79,89.65,89.66,9454.0,66.8553,66.9298,66.8254,66.8329,9454.0
2016-06-01 13:30:00,89.67,89.75,89.67,89.75,11794.0,66.8403,66.9,66.8403,66.9,11794.0
2016-06-01 13:35:00,89.75,89.8,89.64,89.64,10542.0,66.9,66.9372,66.818,66.818,10542.0
2016-06-01 13:40:00,89.63,89.67,89.6,89.65,9240.0,66.8105,66.8403,66.7882,66.8254,9240.0
2016-06-01 13:45:00,89.65,89.72,89.65,89.7,11736.0,66.8254,66.8776,66.8254,66.8627,11736.0
2016-06-01 13:50:00,89.68,89.75,89.67,89.7,11911.0,66.8478,66.9,66.8403,66.8627,11911.0
2016-06-01 13:55:00,89.69,89.7,89.66,89.7,4822.0,66.8553,66.8627,66.8329,66.8627,4822.0
2016-06-01 14:00:00,89.69,89.69,89.59,89.65,16705.0,66.8553,66.8553,66.7807,66.8254,16705.0
2016-06-01 14:05:00,89.66,89.68,89.61,89.67,6987.0,66.8329,66.8478,66.7956,66.8403,6987.0
2016-06-01 14:10:00,89.65,89.77,89.65,89.74,11979.0,66.8254,66.9149,66.8254,66.8925,11979.0
2016-06-01 14:15:00,89.72,89.87,89.72,89.81,12174.0,66.8776,66.9894,66.8776,66.9447,12174.0
2016-06-01 14:20:00,89.79,89.84,89.78,89.8,9445.0,66.9298,66.9671,66.9223,66.9372,9445.0
2016-06-01 14:25:00,89.8,89.81,89.69,89.79,18139.0,66.9372,66.9447,66.8553,66.9298,18139.0
2016-06-01 14:30:00,89.79,89.79,89.68,89.74,9349.0,66.9298,66.9298,66.8478,66.8925,9349.0
2016-06-01 14:35:00,89.73,89.77,89.66,89.66,13359.0,66.8851,66.9149,66.8329,66.8329,13359.0
2016-06-01 14:40:00,89.67,89.76,89.67,89.76,14067.0,66.8403,66.9074,66.8403,66.9074,14067.0
2016-06-01 14:45:00,89.74,89.75,89.7,89.74,8700.0,66.8925,66.9,66.8627,66.8925,8700.0
2016-06-01 14:50:00,89.74,89.86,89.74,89.85,10121.0,66.8925,66.982,66.8925,66.9745,10121.0
2016-06-01 14:55:00,89.85,89.88,89.8,89.88,9576.0,66.9745,66.9969,66.9372,66.9969,9576.0
2016-06-01 15:00:00,89.89,89.89,89.79,89.82,15519.0,67.0043,67.0043,66.9298,66.9522,15519.0
2016-06-01 15:05:00,89.82,89.9,89.8,89.81,13769.0,66.9522,67.0118,66.9372,66.9447,13769.0
2016-06-01 15:10:00,89.82,89.86,89.81,89.85,11332.0,66.9522,66.982,66.9447,66.9745,11332.0
2016-06-01 15:15:00,89.87,89.88,89.83,89.86,12822.0,66.9894,66.9969,66.9596,66.982,12822.0
2016-06-01 15:20:00,89.85,89.96,89.84,89.93,19350.0,66.9745,67.0565,66.9671,67.0342,19350.0
2016-06-01 15:25:00,89.92,89.92,89.82,89.86,17491.0,67.0267,67.0267,66.9522,66.982,17491.0
2016-06-01 15:30:00,89.88,89.88,89.8,89.83,24374.0,66.9969,66.9969,66.9372,66.9596,24374.0
2016-06-01 15:35:00,89.84,89.87,89.82,89.86,15684.0,66.9671,66.9894,66.9522,66.982,15684.0
2016-06-01 15:40:00,89.87,89.89,89.82,89.87,19105.0,66.9894,67.0043,66.9522,66.9894,19105.0
2016-06-01 15:45:00,89.88,89.88,89.74,89.74,31798.0,66.9969,66.9969,66.8925,66.8925,31798.0
2016-06-01 15:50:00,89.75,89.79,89.74,89.77,39363.0,66.9,66.9298,66.8925,66.9149,39363.0
2016-06-01 15:55:00,89.77,89.77,89.73,89.74,69103.0,66.9149,66.9149,66.8851,66.8925,69103.0
2016-06-02 09:30:00,89.59,89.76,89.23,89.45,18007.0,66.7807,66.9074,66.5124,66.6764,18007.0
2016-06-02 09:35:00,89.45,89.59,89.35,89.56,12919.0,66.6764,66.7807,66.6018,66.7584,12919.0
2016-06-02 09:40:00,89.61,89.64,89.4,89.53,14240.0,66.7956,66.818,66.6391,66.736,14240.0
2016-06-02 09:45:00,89.56,89.57,89.29,89.36,16552.0,66.7584,66.7658,66.5571,66.6093,16552.0
2016-06-02 09:50:00,89.34,89.4,89.27,89.37,8858.0,66.5944,66.6391,66.5422,66.6167,8858.0
2016-06-02 09:55:00,89.34,89.43,89.29,89.35,8317.0,66.5944,66.6614,66.5571,66.6018,8317.0
2016-06-02 10:00:00,89.35,89.45,89.3,89.43,22005.0,66.6018,66.6764,66.5645,66.6614,22005.0
2016-06-02 10:05:00,89.48,89.62,89.45,89.46,10082.0,66.6987,66.8031,66.6764,66.6838,10082.0
2016-06-02 10:10:00,89.48,89.51,89.37,89.43,22620.0,66.6987,66.7211,66.6167,66.6614,22620.0
2016-06-02 10:15:00,89.42,89.58,89.32,89.32,10935.0,66.654,66.7733,66.5795,66.5795,10935.0
2016-06-02 10:20:00,89.28,89.32,89.22,89.27,9072.0,66.5496,66.5795,66.5049,66.5422,9072.0
2016-06-02 10:25:00,89.3,89.33,89.2,89.25,10075.0,66.5645,66.5869,66.49,66.5273,10075.0
2016-06-02 10:30:00,89.24,89.39,89.22,89.37,15524.0,66.5198,66.6316,66.5049,66.6167,15524.0
2016-06-02 10:35:00,89.38,89.53,89.38,89.51,10644.0,66.6242,66.736,66.6242,66.7211,10644.0
2016-06-02 10:40:00,89.5,89.57,89.48,89.49,8981.0,66.7136,66.7658,66.6987,66.7062,8981.0
2016-06-02 10:45:00,89.51,89.53,89.34,89.34,7442.0,66.7211,66.736,66.5944,66.5944,7442.0
2016-06-02 10:50:00,89.33,89.45,89.29,89.41,12453.0,66.5869,66.6764,66.5571,66.6465,12453.0
2016-06-02 10:55:00,89.43,89.43,89.37,89.42,7467.0,66.6614,66.6614,66.6167,66.654,7467.0
2016-06-02 11:00:00,89.44,89.49,89.36,89.48,12470.0,66.6689,66.7062,66.6093,66.6987,12470.0
2016-06-02 11:05:00,89.48,89.66,89.48,89.56,6154.0,66.6987,66.8329,66.6987,66.7584,6154.0
2016-06-02 11:10:00,89.58,89.65,89.51,89.61,10968.0,66.7733,66.8254,66.7211,66.7956,10968.0
2016-06-02 11:15:00,89.57,89.64,89.53,89.58,6195.0,66.7658,66.818,66.736,66.7733,6195.0
2016-06-02 11:20:00,89.57,89.59,89.49,89.49,6639.0,66.7658,66.7807,66.7062,66.7062,6639.0
2016-06-02 11:25:00,89.5,89.55,89.48,89.54,6282.0,66.7136,66.7509,66.6987,66.7434,6282.0
2016-06-02 11:30:00,89.55,89.58,89.44,89.46,8600.0,66.7509,66.7733,66.6689,66.6838,8600.0
2016-06-02 11:35:00,89.44,89.5,89.41,89.48,6712.0,66.6689,66.7136,66.6465,66.6987,6712.0
2016-06-02 11:40:00,89.49,89.56,89.47,89.47,6713.0,66.7062,66.7584,66.6913,66.6913,6713.0
2016-06-02 11:45:00,89.46,89.59,89.46,89.53,6636.0,66.6838,66.7807,66.6838,66.736,6636.0
2016-06-02 11:50:00,89.53,89.56,89.51,89.55,12301.0,66.736,66.7584,66.7211,66.7509,12301.0
2016-06-02 11:55:00,89.58,89.65,89.58,89.64,7849.0,66.7733,66.8254,66.7733,66.818,7849.0
2016-06-02 12:00:00,89.63,89.69,89.63,89.65,8111.0,66.8105,66.8553,66.8105,66.8254,8111.0
2016-06-02 12:05:00,89.66,89.67,89.62,89.65,11050.0,66.8329,66.8403,66.8031,66.8254,11050.0
2016-06-02 12:10:00,89.65,89.73,89.63,89.73,18274.0,66.8254,66.8851,66.8105,66.8851,18274.0
2016-06-02 12:15:00,89.73,89.73,89.67,89.71,4200.0,66.8851,66.8851,66.8403,66.8702,4200.0
2016-06-02 12:20:00,89.72,89.77,89.71,89.75,9653.0,66.8776,66.9149,66.8702,66.9,9653.0
2016-06-02 12:25:00,89.76,89.79,89.76,89.77,8759.0,66.9074,66.9298,66.9074,66.9149,8759.0
2016-06-02 12:30:00,89.78,89.83,89.74,89.75,9202.0,66.9223,66.9596,66.8925,66.9,9202.0
2016-06-02 12:35:00,89.75,89.86,89.75,89.83,8335.0,66.9,66.982,66.9,66.9596,8335.0
2016-06-02 12:40:00,89.85,89.89,89.83,89.87,5675.0,66.9745,67.0043,66.9596,66.9894,5675.0
2016-06-02 12:45:00,89.87,89.9,89.86,89.86,9038.0,66.9894,67.0118,66.982,66.982,9038.0
2016-06-02 12:50:00,89.85,89.97,89.85,89.97,10139.0,66.9745,67.064,66.9745,67.064,10139.0
2016-06-02 12:55:00,89.99,90.01,89.96,89.97,5917.0,67.0789,67.0938,67.0565,67.064,5917.0
2016-06-02 13:00:00,89.98,89.99,89.96,89.99,6721.0,67.0714,67.0789,67.0565,67.0789,6721.0
2016-06-02 13:05:00,89.98,90.04,89.97,89.97,6591.0,67.0714,67.1161,67.064,67.064,6591.0
2016-06-02 13:10:00,89.97,89.99,89.93,89.93,6530.0,67.064,67.0789,67.0342,67.0342,6530.0
2016-06-02 13:15:00,89.94,89.96,89.93,89.94,5851.0,67.0416,67.0565,67.0342,67.0416,5851.0
2016-06-02 13:20:00,89.94,89.95,89.92,89.94,9900.0,67.0416,67.0491,67.0267,67.0416,9900.0
2016-06-02 13:25:00,89.94,89.96,89.89,89.92,21108.0,67.0416,67.0565,67.0043,67.0267,21108.0
2016-06-02 13:30:00,89.92,89.94,89.89,89.92,9325.0,67.0267,67.0416,67.0043,67.0267,9325.0
2016-06-02 13:35:00,89.93,89.95,89.84,89.85,30386.0,67.0342,67.0491,66.9671,66.9745,30386.0
2016-06-02 13:40:00,89.86,89.91,89.83,89.91,7303.0,66.982,67.0192,66.9596,67.0192,7303.0
2016-06-02 13:45:00,89.91,89.93,89.89,89.89,6502.0,67.0192,67.0342,67.0043,67.0043,6502.0
2016-06-02 13:50:00,89.89,90.02,89.87,90.01,9443.0,67.0043,67.1012,66.9894,67.0938,9443.0
2016-06-02 13:55:00,90.02,90.03,89.99,90.02,14171.0,67.1012,67.1087,67.0789,67.1012,14171.0
2016-06-02 14:00:00,90.03,90.06,90.0,90.06,14798.0,67.1087,67.1311,67.0863,67.1311,14798.0
2016-06-02 14:05:00,90.06,90.1,90.02,90.02,15018.0,67.1311,67.1609,67.1012,67.1012,15018.0
2016-06-02 14:10:00,90.03,90.03,89.92,89.95,10121.0,67.1087,67.1087,67.0267,67.0491,10121.0
2016-06-02 14:15:00,89.95,89.99,89.94,89.96,16631.0,67.0491,67.0789,67.0416,67.0565,16631.0
2016-06-02 14:20:00,89.97,89.99,89.94,89.97,28549.0,67.064,67.0789,67.0416,67.064,28549.0
2016-06-02 14:25:00,89.96,89.99,89.88,89.89,24803.0,67.0565,67.0789,66.9969,67.0043,24803.0
2016-06-02 14:30:00,89.9,89.95,89.89,89.9,6586.0,67.0118,67.0491,67.0043,67.0118,6586.0
2016-06-02 14:35:00,89.9,89.95,89.86,89.86,13131.0,67.0118,67.0491,66.982,66.982,13131.0
2016-06-02 14:40:00,89.86,89.91,89.84,89.89,15791.0,66.982,67.0192,66.9671,67.0043,15791.0
2016-06-02 14:45:00,89.89,89.97,89.89,89.93,12341.0,67.0043,67.064,67.0043,67.0342,12341.0
2016-06-02 14:50:00,89.91,89.95,89.91,89.95,11323.0,67.0192,67.0491,67.0192,67.0491,11323.0
2016-06-02 14:55:00,89.95,89.96,89.89,89.92,14331.0,67.0491,67.0565,67.0043,67.0267,14331.0
2016-06-02 15:00:00,89.91,89.95,89.9,89.92,12820.0,67.0192,67.0491,67.0118,67.0267,12820.0
2016-06-02 15:05:00,89.93,89.93,89.76,89.76,21013.0,67.0342,67.0342,66.9074,66.9074,21013.0
2016-06-02 15:10:00,89.76,89.77,89.73,89.76,17733.0,66.9074,66.9149,66.8851,66.9074,17733.0
2016-06-02 15:15:00,89.77,89.85,89.77,89.83,17774.0,66.9149,66.9745,66.9149,66.9596,17774.0
2016-06-02 15:20:00,89.84,89.91,89.83,89.91,20513.0,66.9671,67.0192,66.9596,67.0192,20513.0
2016-06-02 15:25:00,89.92,89.96,89.86,89.96,17602.0,67.0267,67.0565,66.982,67.0565,17602.0
2016-06-02 15:30:00,89.96,89.98,89.91,89.93,43084.0,67.0565,67.0714,67.0192,67.0342,43084.0
2016-06-02 15:35:00,89.93,89.97,89.92,89.97,22340.0,67.0342,67.064,67.0267,67.064,22340.0
2016-06-02 15:40:00,89.97,90.0,89.92,89.95,29733.0,67.064,67.0863,67.0267,67.0491,29733.0
2016-06-02 15:45:00,89.95,89.95,89.88,89.9,35074.0,67.0491,67.0491,66.9969,67.0118,35074.0
2016-06-02 15:50:00,89.9,89.98,89.9,89.97,44449.0,67.0118,67.0714,67.0118,67.064,44449.0
2016-06-02 15:55:00,89.97,90.03,89.95,90.03,89072.0,67.064,67.1087,67.0491,67.1087,89072.0
2016-06-03 09:30:00,88.61,88.82,87.63,87.98,68019.0,66.0502,66.2068,65.3197,65.5806,68019.0
2016-06-03 09:35:00,87.97,87.99,87.48,87.59,28836.0,65.5732,65.5881,65.2079,65.2899,28836.0
2016-06-03 09:40:00,87.6,87.64,87.44,87.56,34004.0,65.2974,65.3272,65.1781,65.2675,34004.0
2016-06-03 09:45:00,87.6,87.63,87.11,87.32,46713.0,65.2974,65.3197,64.9321,65.0886,46713.0
2016-06-03 09:50:00,87.32,87.45,87.22,87.43,28322.0,65.0886,65.1855,65.0141,65.1706,28322.0
2016-06-03 09:55:00,87.43,87.63,87.42,87.53,23775.0,65.1706,65.3197,65.1632,65.2452,23775.0
2016-06-03 10:00:00,87.52,87.53,87.18,87.37,33852.0,65.2377,65.2452,64.9843,65.1259,33852.0
2016-06-03 10:05:00,87.34,87.41,87.24,87.26,23503.0,65.1036,65.1557,65.029,65.0439,23503.0
2016-06-03 10:10:00,87.27,87.54,87.22,87.53,32080.0,65.0514,65.2526,65.0141,65.2452,32080.0
2016-06-03 10:15:00,87.53,87.58,87.31,87.32,28586.0,65.2452,65.2825,65.0812,65.0886,28586.0
2016-06-03 10:20:00,87.29,87.47,87.2,87.38,14115.0,65.0663,65.2005,64.9992,65.1334,14115.0
2016-06-03 10:25:00,87.4,87.43,87.25,87.29,19383.0,65.1483,65.1706,65.0365,65.0663,19383.0
2016-06-03 10:30:00,87.25,87.42,87.17,87.42,20599.0,65.0365,65.1632,64.9768,65.1632,20599.0
2016-06-03 10:35:00,87.39,87.52,87.29,87.29,13685.0,65.1408,65.2377,65.0663,65.0663,13685.0
2016-06-03 10:40:00,87.31,87.34,87.19,87.26,19866.0,65.0812,65.1036,64.9917,65.0439,19866.0
2016-06-03 10:45:00,87.26,87.51,87.23,87.51,21287.0,65.0439,65.2303,65.0216,65.2303,21287.0
2016-06-03 10:50:00,87.48,87.64,87.42,87.53,22837.0,65.2079,65.3272,65.1632,65.2452,22837.0
2016-06-03 10:55:00,87.55,87.55,87.43,87.52,21298.0,65.2601,65.2601,65.1706,65.2377,21298.0
2016-06-03 11:00:00,87.51,87.55,87.41,87.55,22497.0,65.2303,65.2601,65.1557,65.2601,22497.0
2016-06-03 11:05:00,87.56,87.57,87.43,87.44,10307.0,65.2675,65.275,65.1706,65.1781,10307.0
2016-06-03 11:10:00,87.44,87.45,87.26,87.29,15860.0,65.1781,65.1855,65.0439,65.0663,15860.0
2016-06-03 11:15:00,87.29,87.32,87.25,87.29,17974.0,65.0663,65.0886,65.0365,65.0663,17974.0
2016-06-03 11:20:00,87.28,87.33,87.23,87.25,15127.0,65.0588,65.0961,65.0216,65.0365,15127.0
2016-06-03 11:25:00,87.26,87.46,87.11,87.14,274083.0,65.0439,65.193,64.9321,64.9545,274083.0
2016-06-03 11:30:00,87.17,87.5,87.13,87.49,24082.0,64.9768,65.2228,64.947,65.2154,24082.0
2016-06-03 11:35:00,87.49,87.68,87.41,87.64,48765.0,65.2154,65.357,65.1557,65.3272,48765.0
2016-06-03 11:40:00,87.65,87.87,87.63,87.85,32449.0,65.3346,65.4986,65.3197,65.4837,32449.0
2016-06-03 11:45:00,87.85,87.89,87.76,87.88,33296.0,65.4837,65.5135,65.4166,65.5061,33296.0
2016-06-03 11:50:00,87.88,88.0,87.85,87.89,6451.0,65.5061,65.5955,65.4837,65.5135,6451.0
2016-06-03 11:55:00,87.92,88.11,87.91,88.07,16325.0,65.5359,65.6775,65.5284,65.6477,16325.0
2016-06-03 12:00:00,88.01,88.04,87.96,87.96,9458.0,65.603,65.6253,65.5657,65.5657,9458.0
2016-06-03 12:05:00,87.98,88.05,87.96,88.01,19054.0,65.5806,65.6328,65.5657,65.603,19054.0
2016-06-03 12:10:00,88.0,88.1,87.99,88.06,10211.0,65.5955,65.6701,65.5881,65.6402,10211.0
2016-06-03 12:15:00,88.06,88.16,88.05,88.12,9883.0,65.6402,65.7148,65.6328,65.685,9883.0
2016-06-03 12:20:00,88.14,88.26,88.14,88.25,13599.0,65.6999,65.7893,65.6999,65.7819,13599.0
2016-06-03 12:25:00,88.24,88.29,88.19,88.22,7326.0,65.7744,65.8117,65.7371,65.7595,7326.0
2016-06-03 12:30:00,88.23,88.35,88.17,88.33,11028.0,65.767,65.8564,65.7222,65.8415,11028.0
2016-06-03 12:35:00,88.35,88.35,88.26,88.32,6464.0,65.8564,65.8564,65.7893,65.8341,6464.0
2016-06-03 12:40:00,88.32,88.32,88.13,88.13,16454.0,65.8341,65.8341,65.6924,65.6924,16454.0
2016-06-03 12:45:00,88.13,88.17,88.09,88.1,21131.0,65.6924,65.7222,65.6626,65.6701,21131.0
2016-06-03 12:50:00,88.12,88.15,88.06,88.08,13623.0,65.685,65.7073,65.6402,65.6552,13623.0
2016-06-03 12:55:00,88.1,88.16,88.05,88.15,32962.0,65.6701,65.7148,65.6328,65.7073,32962.0
2016-06-03 13:00:00,88.15,88.16,88.09,88.13,16407.0,65.7073,65.7148,65.6626,65.6924,16407.0
2016-06-03 13:05:00,88.13,88.22,88.11,88.22,9744.0,65.6924,65.7595,65.6775,65.7595,9744.0
2016-06-03 13:10:00,88.22,88.3,88.19,88.29,6426.0,65.7595,65.8191,65.7371,65.8117,6426.0
2016-06-03 13:15:00,88.28,88.29,88.19,88.23,15479.0,65.8042,65.8117,65.7371,65.767,15479.0
2016-06-03 13:20:00,88.21,88.34,88.21,88.34,8862.0,65.7521,65.849,65.7521,65.849,8862.0
2016-06-03 13:25:00,88.34,88.34,88.23,88.25,16834.0,65.849,65.849,65.767,65.7819,16834.0
2016-06-03 13:30:00,88.25,88.25,88.12,88.16,8580.0,65.7819,65.7819,65.685,65.7148,8580.0
2016-06-03 13:35:00,88.15,88.24,88.15,88.18,4225.0,65.7073,65.7744,65.7073,65.7297,4225.0
2016-06-03 13:40:00,88.15,88.32,88.15,88.31,8371.0,65.7073,65.8341,65.7073,65.8266,8371.0
2016-06-03 13:45:00,88.31,88.41,88.31,88.35,12437.0,65.8266,65.9011,65.8266,65.8564,12437.0
2016-06-03 13:50:00,88.34,88.43,88.33,88.34,10509.0,65.849,65.916,65.8415,65.849,10509.0
2016-06-03 13:55:00,88.34,88.49,88.33,88.46,12423.0,65.849,65.9608,65.8415,65.9384,12423.0
2016-06-03 14:00:00,88.47,88.47,88.34,88.38,18342.0,65.9459,65.9459,65.849,65.8788,18342.0
2016-06-03 14:05:00,88.37,88.42,88.29,88.31,8152.0,65.8713,65.9086,65.8117,65.8266,8152.0
2016-06-03 14:10:00,88.31,88.4,88.29,88.36,7027.0,65.8266,65.8937,65.8117,65.8639,7027.0
2016-06-03 14:15:00,88.35,88.36,88.3,88.3,7255.0,65.8564,65.8639,65.8191,65.8191,7255.0
2016-06-03 14:20:00,88.31,88.41,88.31,88.35,9736.0,65.8266,65.9011,65.8266,65.8564,9736.0
2016-06-03 14:25:00,88.34,88.42,88.3,88.42,19742.0,65.849,65.9086,65.8191,65.9086,19742.0
2016-06-03 14:30:00,88.43,88.57,88.38,88.57,26707.0,65.916,66.0204,65.8788,66.0204,26707.0
2016-06-03 14:35:00,88.58,88.65,88.55,88.65,14665.0,66.0279,66.08,66.0055,66.08,14665.0
2016-06-03 14:40:00,88.66,88.66,88.55,88.56,31683.0,66.0875,66.0875,66.0055,66.0129,31683.0
2016-06-03 14:45:00,88.57,88.63,88.55,88.57,19342.0,66.0204,66.0651,66.0055,66.0204,19342.0
2016-06-03 14:50:00,88.57,88.72,88.56,88.71,25030.0,66.0204,66.1322,66.0129,66.1248,25030.0
2016-06-03 14:55:00,88.71,88.77,88.69,88.71,39617.0,66.1248,66.1695,66.1098,66.1248,39617.0
2016-06-03 15:00:00,88.72,88.73,88.61,88.61,24024.0,66.1322,66.1397,66.0502,66.0502,24024.0
2016-06-03 15:05:00,88.59,88.59,88.53,88.58,18030.0,66.0353,66.0353,65.9906,66.0279,18030.0
2016-06-03 15:10:00,88.58,88.61,88.52,88.61,14284.0,66.0279,66.0502,65.9831,66.0502,14284.0
2016-06-03 15:15:00,88.62,88.66,88.61,88.63,17917.0,66.0577,66.0875,66.0502,66.0651,17917.0
2016-06-03 15:20:00,88.63,88.76,88.61,88.74,21989.0,66.0651,66.162,66.0502,66.1471,21989.0
2016-06-03 15:25:00,88.74,88.78,88.7,88.7,28897.0,66.1471,66.1769,66.1173,66.1173,28897.0
2016-06-03 15:30:00,88.7,88.71,88.61,88.65,49457.0,66.1173,66.1248,66.0502,66.08,49457.0
2016-06-03 15:35:00,88.64,88.77,88.63,88.77,15023.0,66.0726,66.1695,66.0651,66.1695,15023.0
2016-06-03 15:40:00,88.77,88.79,88.71,88.73,26283.0,66.1695,66.1844,66.1248,66.1397,26283.0
2016-06-03 15:45:00,88.73,88.76,88.64,88.72,51759.0,66.1397,66.162,66.0726,66.1322,51759.0
2016-06-03 15:50:00,88.71,88.77,88.71,88.72,38077.0,66.1248,66.1695,66.1248,66.1322,38077.0
2016-06-03 15:55:00,88.73,88.74,88.54,88.59,87333.0,66.1397,66.1471,65.998,66.0353,87333.0
2016-06-06 09:30:00,88.81,88.99,88.73,88.94,22685.0,66.1993,66.3335,66.1397,66.2962,22685.0
2016-06-06 09:35:00,88.9,89.25,88.84,89.25,18926.0,66.2664,66.5273,66.2217,66.5273,18926.0
2016-06-06 09:40:00,89.2,89.33,89.18,89.27,12680.0,66.49,66.5869,66.4751,66.5422,12680.0
2016-06-06 09:45:00,89.29,89.68,89.29,89.62,25424.0,66.5571,66.8478,66.5571,66.8031,25424.0
2016-06-06 09:50:00,89.6,89.75,89.6,89.75,19405.0,66.7882,66.9,66.7882,66.9,19405.0
2016-06-06 09:55:00,89.72,89.74,89.39,89.39,23128.0,66.8776,66.8925,66.6316,66.6316,23128.0
2016-06-06 10:00:00,89.41,89.6,89.37,89.49,21673.0,66.6465,66.7882,66.6167,66.7062,21673.0
2016-06-06 10:05:00,89.49,89.65,89.46,89.65,17728.0,66.7062,66.8254,66.6838,66.8254,17728.0
2016-06-06 10:10:00,89.67,89.7,89.58,89.68,15475.0,66.8403,66.8627,66.7733,66.8478,15475.0
2016-06-06 10:15:00,89.69,89.77,89.69,89.72,17357.0,66.8553,66.9149,66.8553,66.8776,17357.0
2016-06-06 10:20:00,89.72,89.87,89.7,89.86,36874.0,66.8776,66.9894,66.8627,66.982,36874.0
2016-06-06 10:25:00,89.85,89.87,89.7,89.72,12569.0,66.9745,66.9894,66.8627,66.8776,12569.0
2016-06-06 10:30:00,89.73,89.87,89.72,89.8,15047.0,66.8851,66.9894,66.8776,66.9372,15047.0
2016-06-06 10:35:00,89.82,90.0,89.82,89.91,15624.0,66.9522,67.0863,66.9522,67.0192,15624.0
2016-06-06 10:40:00,89.94,89.96,89.87,89.89,13520.0,67.0416,67.0565,66.9894,67.0043,13520.0
2016-06-06 10:45:00,89.9,90.01,89.87,89.98,17546.0,67.0118,67.0938,66.9894,67.0714,17546.0
2016-06-06 10:50:00,89.98,89.98,89.91,89.91,19772.0,67.0714,67.0714,67.0192,67.0192,19772.0
2016-06-06 10:55:00,89.91,90.05,89.91,89.99,21677.0,67.0192,67.1236,67.0192,67.0789,21677.0
2016-06-06 11:00:00,89.99,90.0,89.89,89.96,10498.0,67.0789,67.0863,67.0043,67.0565,10498.0
2016-06-06 11:05:00,89.97,89.98,89.86,89.96,6962.0,67.064,67.0714,66.982,67.0565,6962.0
2016-06-06 11:10:00,89.97,89.97,89.91,89.91,9146.0,67.064,67.064,67.0192,67.0192,9146.0
2016-06-06 11:15:00,89.9,89.96,89.86,89.95,10710.0,67.0118,67.0565,66.982,67.0491,10710.0
2016-06-06 11:20:00,89.94,90.02,89.93,89.98,17225.0,67.0416,67.1012,67.0342,67.0714,17225.0
2016-06-06 11:25:00,89.97,90.07,89.97,90.04,12315.0,67.064,67.1385,67.064,67.1161,12315.0
2016-06-06 11:30:00,90.04,90.12,90.02,90.08,13179.0,67.1161,67.1758,67.1012,67.146,13179.0
2016-06-06 11:35:00,90.07,90.17,90.02,90.15,13749.0,67.1385,67.213,67.1012,67.1981,13749.0
2016-06-06 11:40:00,90.17,90.2,90.13,90.14,8806.0,67.213,67.2354,67.1832,67.1907,8806.0
2016-06-06 11:45:00,90.16,90.25,90.15,90.25,42720.0,67.2056,67.2727,67.1981,67.2727,42720.0
2016-06-06 11:50:00,90.25,90.32,90.22,90.32,16940.0,67.2727,67.3249,67.2503,67.3249,16940.0
2016-06-06 11:55:00,90.33,90.35,90.2,90.21,8208.0,67.3323,67.3472,67.2354,67.2429,8208.0
2016-06-06 12:00:00,90.21,90.23,90.16,90.17,7861.0,67.2429,67.2578,67.2056,67.213,7861.0
2016-06-06 12:05:00,90.18,90.22,90.17,90.18,13465.0,67.2205,67.2503,67.213,67.2205,13465.0
2016-06-06 12:10:00,90.18,90.22,90.17,90.18,12460.0,67.2205,67.2503,67.213,67.2205,12460.0
2016-06-06 12:15:00,90.18,90.18,90.04,90.11,10415.0,67.2205,67.2205,67.1161,67.1683,10415.0
2016-06-06 12:20:00,90.11,90.16,90.07,90.11,9126.0,67.1683,67.2056,67.1385,67.1683,9126.0
2016-06-06 12:25:00,90.11,90.12,90.03,90.03,6093.0,67.1683,67.1758,67.1087,67.1087,6093.0
2016-06-06 12:30:00,90.02,90.34,89.99,90.33,30283.0,67.1012,67.3398,67.0789,67.3323,30283.0
2016-06-06 12:35:00,90.35,90.36,90.22,90.23,23963.0,67.3472,67.3547,67.2503,67.2578,23963.0
2016-06-06 12:40:00,90.24,90.26,90.13,90.14,14361.0,67.2652,67.2801,67.1832,67.1907,14361.0
2016-06-06 12:45:00,90.13,90.13,89.97,89.99,7075.0,67.1832,67.1832,67.064,67.0789,7075.0
2016-06-06 12:50:00,89.96,89.96,89.83,89.9,10456.0,67.0565,67.0565,66.9596,67.0118,10456.0
2016-06-06 12:55:00,89.89,90.02,89.79,90.0,16633.0,67.0043,67.1012,66.9298,67.0863,16633.0
2016-06-06 13:00:00,90.0,90.05,89.87,89.87,12286.0,67.0863,67.1236,66.9894,66.9894,12286.0
2016-06-06 13:05:00,89.89,89.97,89.89,89.94,8337.0,67.0043,67.064,67.0043,67.0416,8337.0
2016-06-06 13:10:00,89.94,90.04,89.94,90.0,10622.0,67.0416,67.1161,67.0416,67.0863,10622.0
2016-06-06 13:15:00,90.0,90.06,89.95,89.97,10873.0,67.0863,67.1311,67.0491,67.064,10873.0
2016-06-06 13:20:00,89.97,90.09,89.97,90.06,11790.0,67.064,67.1534,67.064,67.1311,11790.0
2016-06-06 13:25:00,90.07,90.1,90.02,90.07,12439.0,67.1385,67.1609,67.1012,67.1385,12439.0
2016-06-06 13:30:00,90.09,90.1,90.0,90.0,9236.0,67.1534,67.1609,67.0863,67.0863,9236.0
2016-06-06 13:35:00,90.0,90.13,89.99,90.06,12345.0,67.0863,67.1832,67.0789,67.1311,12345.0
2016-06-06 13:40:00,90.05,90.1,90.03,90.09,6967.0,67.1236,67.1609,67.1087,67.1534,6967.0
2016-06-06 13:45:00,90.1,90.19,90.1,90.16,6569.0,67.1609,67.228,67.1609,67.2056,6569.0
2016-06-06 13:50:00,90.17,90.22,90.13,90.21,31746.0,67.213,67.2503,67.1832,67.2429,31746.0
2016-06-06 13:55:00,90.2,90.3,90.19,90.25,18743.0,67.2354,67.3099,67.228,67.2727,18743.0
2016-06-06 14:00:00,90.24,90.33,90.23,90.23,16164.0,67.2652,67.3323,67.2578,67.2578,16164.0
2016-06-06 14:05:00,90.23,90.27,90.17,90.21,9121.0,67.2578,67.2876,67.213,67.2429,9121.0
2016-06-06 14:10:00,90.2,90.2,90.16,90.19,8127.0,67.2354,67.2354,67.2056,67.228,8127.0
2016-06-06 14:15:00,90.19,90.31,90.19,90.29,13364.0,67.228,67.3174,67.228,67.3025,13364.0
2016-06-06 14:20:00,90.29,90.37,90.27,90.31,12408.0,67.3025,67.3621,67.2876,67.3174,12408.0
2016-06-06 14:25:00,90.31,90.43,90.3,90.42,17159.0,67.3174,67.4069,67.3099,67.3994,17159.0
2016-06-06 14:30:00,90.42,90.42,90.31,90.38,19919.0,67.3994,67.3994,67.3174,67.3696,19919.0
2016-06-06 14:35:00,90.37,90.39,90.3,90.33,7943.0,67.3621,67.377,67.3099,67.3323,7943.0
2016-06-06 14:40:00,90.32,90.37,90.31,90.35,17109.0,67.3249,67.3621,67.3174,67.3472,17109.0
2016-06-06 14:45:00,90.35,90.41,90.33,90.4,13839.0,67.3472,67.3919,67.3323,67.3845,13839.0
2016-06-06 14:50:00,90.4,90.42,90.38,90.41,9296.0,67.3845,67.3994,67.3696,67.3919,9296.0
2016-06-06 14:55:00,90.41,90.44,90.3,90.3,13976.0,67.3919,67.4143,67.3099,67.3099,13976.0
2016-06-06 15:00:00,90.31,90.31,90.25,90.29,26856.0,67.3174,67.3174,67.2727,67.3025,26856.0
2016-06-06 15:05:00,90.28,90.28,90.18,90.18,10025.0,67.295,67.295,67.2205,67.2205,10025.0
2016-06-06 15:10:00,90.19,90.29,90.16,90.28,17824.0,67.228,67.3025,67.2056,67.295,17824.0
2016-06-06 15:15:00,90.28,90.31,90.23,90.26,10900.0,67.295,67.3174,67.2578,67.2801,10900.0
2016-06-06 15:20:00,90.26,90.31,90.26,90.27,20684.0,67.2801,67.3174,67.2801,67.2876,20684.0
2016-06-06 15:25:00,90.26,90.27,90.2,90.2,12434.0,67.2801,67.2876,67.2354,67.2354,12434.0
2016-06-06 15:30:00,90.21,90.24,90.17,90.24,16035.0,67.2429,67.2652,67.213,67.2652,16035.0
2016-06-06 15:35:00,90.24,90.27,90.22,90.25,18270.0,67.2652,67.2876,67.2503,67.2727,18270.0
2016-06-06 15:40:00,90.24,90.28,90.19,90.22,25838.0,67.2652,67.295,67.228,67.2503,25838.0
2016-06-06 15:45:00,90.23,90.24,90.19,90.2,29507.0,67.2578,67.2652,67.228,67.2354,29507.0
2016-06-06 15:50:00,90.2,90.2,90.04,90.05,51249.0,67.2354,67.2354,67.1161,67.1236,51249.0
2016-06-06 15:55:00,90.05,90.05,89.93,89.95,78642.0,67.1236,67.1236,67.0342,67.0491,78642.0
2016-06-07 09:30:00,89.9,90.3,89.68,89.88,25526.0,67.0118,67.3099,66.8478,66.9969,25526.0
2016-06-07 09:35:00,89.82,90.01,89.82,89.93,15904.0,66.9522,67.0938,66.9522,67.0342,15904.0
2016-06-07 09:40:00,89.9,89.99,89.73,89.74,53119.0,67.0118,67.0789,66.8851,66.8925,53119.0
2016-06-07 09:45:00,89.75,89.77,89.47,89.59,20955.0,66.9,66.9149,66.6913,66.7807,20955.0
2016-06-07 09:50:00,89.59,89.6,89.41,89.46,16941.0,66.7807,66.7882,66.6465,66.6838,16941.0
2016-06-07 09:55:00,89.44,89.46,89.3,89.43,17072.0,66.6689,66.6838,66.5645,66.6614,17072.0
2016-06-07 10:00:00,89.44,89.58,89.36,89.55,14258.0,66.6689,66.7733,66.6093,66.7509,14258.0
2016-06-07 10:05:00,89.5,89.56,89.35,89.53,13566.0,66.7136,66.7584,66.6018,66.736,13566.0
2016-06-07 10:10:00,89.53,89.62,89.5,89.5,16308.0,66.736,66.8031,66.7136,66.7136,16308.0
2016-06-07 10:15:00,89.5,89.54,89.45,89.5,10763.0,66.7136,66.7434,66.6764,66.7136,10763.0
2016-06-07 10:20:00,89.49,89.49,89.4,89.47,9907.0,66.7062,66.7062,66.6391,66.6913,9907.0
2016-06-07 10:25:00,89.45,89.49,89.41,89.48,13123.0,66.6764,66.7062,66.6465,66.6987,13123.0
2016-06-07 10:30:00,89.48,89.68,89.48,89.67,17678.0,66.6987,66.8478,66.6987,66.8403,17678.0
2016-06-07 10:35:00,89.67,89.68,89.59,89.68,16415.0,66.8403,66.8478,66.7807,66.8478,16415.0
2016-06-07 10:40:00,89.67,89.77,89.65,89.71,27796.0,66.8403,66.9149,66.8254,66.8702,27796.0
2016-06-07 10:45:00,89.72,89.73,89.62,89.63,8800.0,66.8776,66.8851,66.8031,66.8105,8800.0
2016-06-07 10:50:00,89.62,89.64,89.56,89.64,12200.0,66.8031,66.818,66.7584,66.818,12200.0
2016-06-07 10:55:00,89.65,89.69,89.62,89.66,8230.0,66.8254,66.8553,66.8031,66.8329,8230.0
2016-06-07 11:00:00,89.65,89.66,89.63,89.65,11498.0,66.8254,66.8329,66.8105,66.8254,11498.0
2016-06-07 11:05:00,89.65,89.68,89.61,89.67,12429.0,66.8254,66.8478,66.7956,66.8403,12429.0
2016-06-07 11:10:00,89.67,89.75,89.67,89.71,10001.0,66.8403,66.9,66.8403,66.8702,10001.0
2016-06-07 11:15:00,89.71,89.72,89.59,89.61,32419.0,66.8702,66.8776,66.7807,66.7956,32419.0
2016-06-07 11:20:00,89.62,89.67,89.62,89.66,10616.0,66.8031,66.8403,66.8031,66.8329,10616.0
2016-06-07 11:25:00,89.66,89.68,89.58,89.59,9716.0,66.8329,66.8478,66.7733,66.7807,9716.0
2016-06-07 11:30:00,89.59,89.67,89.59,89.62,13846.0,66.7807,66.8403,66.7807,66.8031,13846.0
2016-06-07 11:35:00,89.61,89.62,89.5,89.51,13222.0,66.7956,66.8031,66.7136,66.7211,13222.0
2016-06-07 11:40:00,89.53,89.63,89.5,89.62,11211.0,66.736,66.8105,66.7136,66.8031,11211.0
2016-06-07 11:45:00,89.61,89.68,89.59,89.59,6793.0,66.7956,66.8478,66.7807,66.7807,6793.0
2016-06-07 11:50:00,89.58,89.61,89.56,89.56,14641.0,66.7733,66.7956,66.7584,66.7584,14641.0
2016-06-07 11:55:00,89.57,89.6,89.51,89.54,17227.0,66.7658,66.7882,66.7211,66.7434,17227.0
2016-06-07 12:00:00,89.55,89.61,89.54,89.54,9856.0,66.7509,66.7956,66.7434,66.7434,9856.0
2016-06-07 12:05:00,89.53,89.6,89.53,89.58,5851.0,66.736,66.7882,66.736,66.7733,5851.0
2016-06-07 12:10:00,89.57,89.61,89.55,89.56,11288.0,66.7658,66.7956,66.7509,66.7584,11288.0
2016-06-07 12:15:00,89.56,89.6,89.55,89.55,10461.0,66.7584,66.7882,66.7509,66.7509,10461.0
2016-06-07 12:20:00,89.54,89.59,89.53,89.59,10374.0,66.7434,66.7807,66.736,66.7807,10374.0
2016-06-07 12:25:00,89.59,89.63,89.57,89.62,12314.0,66.7807,66.8105,66.7658,66.8031,12314.0
2016-06-07 12:30:00,89.62,89.65,89.57,89.59,11897.0,66.8031,66.8254,66.7658,66.7807,11897.0
2016-06-07 12:35:00,89.59,89.65,89.57,89.64,13640.0,66.7807,66.8254,66.7658,66.818,13640.0
2016-06-07 12:40:00,89.63,89.69,89.62,89.66,13131.0,66.8105,66.8553,66.8031,66.8329,13131.0
2016-06-07 12:45:00,89.66,89.69,89.65,89.67,7930.0,66.8329,66.8553,66.8254,66.8403,7930.0
2016-06-07 12:50:00,89.65,89.65,89.6,89.6,6661.0,66.8254,66.8254,66.7882,66.7882,6661.0
2016-06-07 12:55:00,89.6,89.67,89.6,89.67,8117.0,66.7882,66.8403,66.7882,66.8403,8117.0
2016-06-07 13:00:00,89.66,89.68,89.66,89.68,9141.0,66.8329,66.8478,66.8329,66.8478,9141.0
2016-06-07 13:05:00,89.68,89.7,89.66,89.7,11651.0,66.8478,66.8627,66.8329,66.8627,11651.0
2016-06-07 13:10:00,89.69,89.71,89.68,89.69,7869.0,66.8553,66.8702,66.8478,66.8553,7869.0
2016-06-07 13:15:00,89.69,89.72,89.68,89.72,9835.0,66.8553,66.8776,66.8478,66.8776,9835.0
2016-06-07 13:20:00,89.72,89.75,89.71,89.74,7623.0,66.8776,66.9,66.8702,66.8925,7623.0
2016-06-07 13:25:00,89.74,89.75,89.72,89.75,4701.0,66.8925,66.9,66.8776,66.9,4701.0
2016-06-07 13:30:00,89.74,89.77,89.74,89.77,6964.0,66.8925,66.9149,66.8925,66.9149,6964.0
2016-06-07 13:35:00,89.77,89.77,89.7,89.73,6906.0,66.9149,66.9149,66.8627,66.8851,6906.0
2016-06-07 13:40:00,89.74,89.78,89.71,89.77,7931.0,66.8925,66.9223,66.8702,66.9149,7931.0
2016-06-07 13:45:00,89.77,89.77,89.72,89.74,7832.0,66.9149,66.9149,66.8776,66.8925,7832.0
2016-06-07 13:50:00,89.73,89.73,89.68,89.68,11578.0,66.8851,66.8851,66.8478,66.8478,11578.0
2016-06-07 13:55:00,89.68,89.68,89.55,89.57,11673.0,66.8478,66.8478,66.7509,66.7658,11673.0
2016-06-07 14:00:00,89.57,89.62,89.57,89.61,13610.0,66.7658,66.8031,66.7658,66.7956,13610.0
2016-06-07 14:05:00,89.62,89.65,89.61,89.64,13444.0,66.8031,66.8254,66.7956,66.818,13444.0
2016-06-07 14:10:00,89.64,89.65,89.57,89.61,16019.0,66.818,66.8254,66.7658,66.7956,16019.0
2016-06-07 14:15:00,89.61,89.65,89.59,89.6,9417.0,66.7956,66.8254,66.7807,66.7882,9417.0
2016-06-07 14:20:00,89.6,89.63,89.59,89.6,13689.0,66.7882,66.8105,66.7807,66.7882,13689.0
2016-06-07 14:25:00,89.6,89.64,89.6,89.64,9560.0,66.7882,66.818,66.7882,66.818,9560.0
2016-06-07 14:30:00,89.64,89.68,89.58,89.67,42174.0,66.818,66.8478,66.7733,66.8403,42174.0
2016-06-07 14:35:00,89.67,89.67,89.59,89.62,10817.0,66.8403,66.8403,66.7807,66.8031,10817.0
2016-06-07 14:40:00,89.61,89.62,89.59,89.62,13642.0,66.7956,66.8031,66.7807,66.8031,13642.0
2016-06-07 14:45:00,89.62,89.63,89.57,89.58,16094.0,66.8031,66.8105,66.7658,66.7733,16094.0
2016-06-07 14:50:00,89.58,89.66,89.57,89.65,14669.0,66.7733,66.8329,66.7658,66.8254,14669.0
2016-06-07 14:55:00,89.65,89.65,89.49,89.49,16269.0,66.8254,66.8254,66.7062,66.7062,16269.0
2016-06-07 15:00:00,89.49,89.52,89.47,89.51,23238.0,66.7062,66.7285,66.6913,66.7211,23238.0
2016-06-07 15:05:00,89.51,89.52,89.45,89.45,13031.0,66.7211,66.7285,66.6764,66.6764,13031.0
2016-06-07 15:10:00,89.45,89.48,89.43,89.44,14282.0,66.6764,66.6987,66.6614,66.6689,14282.0
2016-06-07 15:15:00,89.44,89.45,89.37,89.38,17489.0,66.6689,66.6764,66.6167,66.6242,17489.0
2016-06-07 15:20:00,89.38,89.4,89.34,89.35,22214.0,66.6242,66.6391,66.5944,66.6018,22214.0
2016-06-07 15:25:00,89.35,89.39,89.34,89.38,24099.0,66.6018,66.6316,66.5944,66.6242,24099.0
2016-06-07 15:30:00,89.39,89.39,89.33,89.33,27117.0,66.6316,66.6316,66.5869,66.5869,27117.0
2016-06-07 15:35:00,89.33,89.34,89.15,89.18,36316.0,66.5869,66.5944,66.4527,66.4751,36316.0
2016-06-07 15:40:00,89.18,89.19,89.1,89.11,33263.0,66.4751,66.4826,66.4155,66.4229,33263.0
2016-06-07 15:45:00,89.11,89.17,89.08,89.12,52644.0,66.4229,66.4676,66.4006,66.4304,52644.0
2016-06-07 15:50:00,89.12,89.17,89.11,89.14,41209.0,66.4304,66.4676,66.4229,66.4453,41209.0
2016-06-07 15:55:00,89.13,89.15,89.07,89.11,98024.0,66.4378,66.4527,66.3931,66.4229,98024.0
2016-06-08 09:30:00,88.9,89.43,88.88,89.3,30684.0,66.2664,66.6614,66.2515,66.5645,30684.0
2016-06-08 09:35:00,89.3,89.6,89.3,89.56,11782.0,66.5645,66.7882,66.5645,66.7584,11782.0
2016-06-08 09:40:00,89.5,89.54,89.29,89.34,9607.0,66.7136,66.7434,66.5571,66.5944,9607.0
2016-06-08 09:45:00,89.37,89.52,89.31,89.4,16238.0,66.6167,66.7285,66.572,66.6391,16238.0
2016-06-08 09:50:00,89.38,89.51,89.3,89.44,6809.0,66.6242,66.7211,66.5645,66.6689,6809.0
2016-06-08 09:55:00,89.48,89.53,89.39,89.5,10445.0,66.6987,66.736,66.6316,66.7136,10445.0
2016-06-08 10:00:00,89.53,89.54,89.26,89.3,25000.0,66.736,66.7434,66.5347,66.5645,25000.0
2016-06-08 10:05:00,89.3,89.39,89.28,89.36,22003.0,66.5645,66.6316,66.5496,66.6093,22003.0
2016-06-08 10:10:00,89.36,89.36,89.14,89.15,17972.0,66.6093,66.6093,66.4453,66.4527,17972.0
2016-06-08 10:15:00,89.15,89.27,89.08,89.25,14633.0,66.4527,66.5422,66.4006,66.5273,14633.0
2016-06-08 10:20:00,89.23,89.28,89.14,89.28,15357.0,66.5124,66.5496,66.4453,66.5496,15357.0
2016-06-08 10:25:00,89.28,89.34,89.25,89.25,26282.0,66.5496,66.5944,66.5273,66.5273,26282.0
2016-06-08 10:30:00,89.24,89.44,89.23,89.42,66942.0,66.5198,66.6689,66.5124,66.654,66942.0
2016-06-08 10:35:00,89.42,89.47,89.35,89.37,21799.0,66.654,66.6913,66.6018,66.6167,21799.0
2016-06-08 10:40:00,89.35,89.52,89.32,89.49,21704.0,66.6018,66.7285,66.5795,66.7062,21704.0
2016-06-08 10:45:00,89.49,89.56,89.45,89.49,18612.0,66.7062,66.7584,66.6764,66.7062,18612.0
2016-06-08 10:50:00,89.5,89.54,89.42,89.42,15497.0,66.7136,66.7434,66.654,66.654,15497.0
2016-06-08 10:55:00,89.41,89.44,89.34,89.36,12838.0,66.6465,66.6689,66.5944,66.6093,12838.0
2016-06-08 11:00:00,89.38,89.4,89.24,89.28,13046.0,66.6242,66.6391,66.5198,66.5496,13046.0
2016-06-08 11:05:00,89.29,89.34,89.25,89.33,15749.0,66.5571,66.5944,66.5273,66.5869,15749.0
2016-06-08 11:10:00,89.32,89.33,89.26,89.33,10124.0,66.5795,66.5869,66.5347,66.5869,10124.0
2016-06-08 11:15:00,89.33,89.38,89.28,89.36,21436.0,66.5869,66.6242,66.5496,66.6093,21436.0
2016-06-08 11:20:00,89.37,89.42,89.31,89.32,24102.0,66.6167,66.654,66.572,66.5795,24102.0
2016-06-08 11:25:00,89.33,89.36,89.29,89.33,23956.0,66.5869,66.6093,66.5571,66.5869,23956.0
2016-06-08 11:30:00,89.33,89.42,89.33,89.39,15058.0,66.5869,66.654,66.5869,66.6316,15058.0
2016-06-08 11:35:00,89.4,89.46,89.38,89.46,15047.0,66.6391,66.6838,66.6242,66.6838,15047.0
2016-06-08 11:40:00,89.46,89.49,89.39,89.41,20834.0,66.6838,66.7062,66.6316,66.6465,20834.0
2016-06-08 11:45:00,89.42,89.51,89.42,89.48,20266.0,66.654,66.7211,66.654,66.6987,20266.0
2016-06-08 11:50:00,89.48,89.48,89.4,89.4,9269.0,66.6987,66.6987,66.6391,66.6391,9269.0
2016-06-08 11:55:00,89.37,89.44,89.34,89.37,23696.0,66.6167,66.6689,66.5944,66.6167,23696.0
2016-06-08 12:00:00,89.37,89.44,89.36,89.44,71197.0,66.6167,66.6689,66.6093,66.6689,71197.0
2016-06-08 12:05:00,89.44,89.49,89.42,89.48,20920.0,66.6689,66.7062,66.654,66.6987,20920.0
2016-06-08 12:10:00,89.48,89.5,89.46,89.48,31259.0,66.6987,66.7136,66.6838,66.6987,31259.0
2016-06-08 12:15:00,89.47,89.51,89.42,89.43,29327.0,66.6913,66.7211,66.654,66.6614,29327.0
2016-06-08 12:20:00,89.43,89.46,89.4,89.43,11378.0,66.6614,66.6838,66.6391,66.6614,11378.0
2016-06-08 12:25:00,89.42,89.45,89.4,89.4,8532.0,66.654,66.6764,66.6391,66.6391,8532.0
2016-06-08 12:30:00,89.41,89.47,89.41,89.42,13275.0,66.6465,66.6913,66.6465,66.654,13275.0
2016-06-08 12:35:00,89.42,89.44,89.39,89.39,17779.0,66.654,66.6689,66.6316,66.6316,17779.0
2016-06-08 12:40:00,89.39,89.39,89.34,89.37,22618.0,66.6316,66.6316,66.5944,66.6167,22618.0
2016-06-08 12:45:00,89.36,89.4,89.36,89.39,27216.0,66.6093,66.6391,66.6093,66.6316,27216.0
2016-06-08 12:50:00,89.38,89.46,89.33,89.45,24224.0,66.6242,66.6838,66.5869,66.6764,24224.0
2016-06-08 12:55:00,89.46,89.49,89.42,89.47,28419.0,66.6838,66.7062,66.654,66.6913,28419.0
2016-06-08 13:00:00,89.47,89.56,89.45,89.54,19227.0,66.6913,66.7584,66.6764,66.7434,19227.0
2016-06-08 13:05:00,89.55,89.59,89.51,89.51,11434.0,66.7509,66.7807,66.7211,66.7211,11434.0
2016-06-08 13:10:00,89.51,89.54,89.5,89.52,11328.0,66.7211,66.7434,66.7136,66.7285,11328.0
2016-06-08 13:15:00,89.52,89.62,89.5,89.61,12536.0,66.7285,66.8031,66.7136,66.7956,12536.0
2016-06-08 13:20:00,89.61,89.63,89.55,89.55,10443.0,66.7956,66.8105,66.7509,66.7509,10443.0
2016-06-08 13:25:00,89.54,89.57,89.5,89.5,22203.0,66.7434,66.7658,66.7136,66.7136,22203.0
2016-06-08 13:30:00,89.51,89.57,89.48,89.55,19354.0,66.7211,66.7658,66.6987,66.7509,19354.0
2016-06-08 13:35:00,89.56,89.56,89.51,89.51,8057.0,66.7584,66.7584,66.7211,66.7211,8057.0
2016-06-08 13:40:00,89.51,89.53,89.45,89.49,8770.0,66.7211,66.736,66.6764,66.7062,8770.0
2016-06-08 13:45:00,89.49,89.5,89.47,89.49,9660.0,66.7062,66.7136,66.6913,66.7062,9660.0
2016-06-08 13:50:00,89.49,89.53,89.46,89.52,10252.0,66.7062,66.736,66.6838,66.7285,10252.0
2016-06-08 13:55:00,89.51,89.52,89.48,89.51,5704.0,66.7211,66.7285,66.6987,66.7211,5704.0
2016-06-08 14:00:00,89.52,89.52,89.46,89.49,10449.0,66.7285,66.7285,66.6838,66.7062,10449.0
2016-06-08 14:05:00,89.48,89.51,89.43,89.43,10303.0,66.6987,66.7211,66.6614,66.6614,10303.0
2016-06-08 14:10:00,89.44,89.44,89.36,89.37,22432.0,66.6689,66.6689,66.6093,66.6167,22432.0
2016-06-08 14:15:00,89.36,89.46,89.36,89.46,15077.0,66.6093,66.6838,66.6093,66.6838,15077.0
2016-06-08 14:20:00,89.45,89.49,89.42,89.48,9890.0,66.6764,66.7062,66.654,66.6987,9890.0
2016-06-08 14:25:00,89.49,89.58,89.48,89.58,11601.0,66.7062,66.7733,66.6987,66.7733,11601.0
2016-06-08 14:30:00,89.58,89.58,89.53,89.58,8629.0,66.7733,66.7733,66.736,66.7733,8629.0
2016-06-08 14:35:00,89.57,89.62,89.55,89.59,11945.0,66.7658,66.8031,66.7509,66.7807,11945.0
2016-06-08 14:40:00,89.58,89.63,89.56,89.63,10155.0,66.7733,66.8105,66.7584,66.8105,10155.0
2016-06-08 14:45:00,89.64,89.68,89.56,89.57,19347.0,66.818,66.8478,66.7584,66.7658,19347.0
2016-06-08 14:50:00,89.58,89.59,89.55,89.58,11300.0,66.7733,66.7807,66.7509,66.7733,11300.0
2016-06-08 14:55:00,89.59,89.65,89.59,89.63,18898.0,66.7807,66.8254,66.7807,66.8105,18898.0
2016-06-08 15:00:00,89.64,89.65,89.59,89.61,27138.0,66.818,66.8254,66.7807,66.7956,27138.0
2016-06-08 15:05:00,89.61,89.68,89.6,89.66,11599.0,66.7956,66.8478,66.7882,66.8329,11599.0
2016-06-08 15:10:00,89.67,89.67,89.58,89.63,16286.0,66.8403,66.8403,66.7733,66.8105,16286.0
2016-06-08 15:15:00,89.64,89.65,89.58,89.6,16638.0,66.818,66.8254,66.7733,66.7882,16638.0
2016-06-08 15:20:00,89.58,89.59,89.51,89.57,23534.0,66.7733,66.7807,66.7211,66.7658,23534.0
2016-06-08 15:25:00,89.56,89.58,89.53,89.54,11075.0,66.7584,66.7733,66.736,66.7434,11075.0
2016-06-08 15:30:00,89.54,89.56,89.51,89.54,16050.0,66.7434,66.7584,66.7211,66.7434,16050.0
2016-06-08 15:35:00,89.54,89.57,89.52,89.57,16038.0,66.7434,66.7658,66.7285,66.7658,16038.0
2016-06-08 15:40:00,89.57,89.6,89.52,89.59,30193.0,66.7658,66.7882,66.7285,66.7807,30193.0
2016-06-08 15:45:00,89.59,89.61,89.55,89.55,16737.0,66.7807,66.7956,66.7509,66.7509,16737.0
2016-06-08 15:50:00,89.56,89.59,89.52,89.52,19492.0,66.7584,66.7807,66.7285,66.7285,19492.0
2016-06-08 15:55:00,89.52,89.55,89.48,89.51,34938.0,66.7285,66.7509,66.6987,66.7211,34938.0
2016-06-09 09:30:00,88.87,89.44,88.28,88.4,39088.0,66.244,66.6689,65.8042,65.8937,39088.0
2016-06-09 09:35:00,88.38,88.45,88.1,88.1,16882.0,65.8788,65.931,65.6701,65.6701,16882.0
2016-06-09 09:40:00,88.16,88.4,88.14,88.17,19294.0,65.7148,65.8937,65.6999,65.7222,19294.0
2016-06-09 09:45:00,88.17,88.19,87.99,88.1,20780.0,65.7222,65.7371,65.5881,65.6701,20780.0
2016-06-09 09:50:00,88.1,88.25,88.08,88.08,10793.0,65.6701,65.7819,65.6552,65.6552,10793.0
2016-06-09 09:55:00,88.08,88.13,87.92,88.0,23087.0,65.6552,65.6924,65.5359,65.5955,23087.0
2016-06-09 10:00:00,87.98,88.01,87.75,87.84,24828.0,65.5806,65.603,65.4092,65.4763,24828.0
2016-06-09 10:05:00,87.82,87.88,87.74,87.81,18157.0,65.4613,65.5061,65.4017,65.4539,18157.0
2016-06-09 10:10:00,87.78,87.91,87.77,87.82,19921.0,65.4315,65.5284,65.4241,65.4613,19921.0
2016-06-09 10:15:00,87.83,87.96,87.8,87.83,24786.0,65.4688,65.5657,65.4464,65.4688,24786.0
2016-06-09 10:20:00,87.83,87.9,87.73,87.88,17958.0,65.4688,65.521,65.3943,65.5061,17958.0
2016-06-09 10:25:00,87.89,87.97,87.87,87.88,16372.0,65.5135,65.5732,65.4986,65.5061,16372.0
2016-06-09 10:30:00,87.89,87.92,87.79,87.79,14390.0,65.5135,65.5359,65.439,65.439,14390.0
2016-06-09 10:35:00,87.79,87.97,87.79,87.97,11568.0,65.439,65.5732,65.439,65.5732,11568.0
2016-06-09 10:40:00,87.94,87.97,87.91,87.97,13405.0,65.5508,65.5732,65.5284,65.5732,13405.0
2016-06-09 10:45:00,87.95,88.01,87.92,87.92,16572.0,65.5583,65.603,65.5359,65.5359,16572.0
2016-06-09 10:50:00,87.94,88.0,87.93,87.95,11601.0,65.5508,65.5955,65.5433,65.5583,11601.0
2016-06-09 10:55:00,87.95,87.99,87.91,87.94,22227.0,65.5583,65.5881,65.5284,65.5508,22227.0
2016-06-09 11:00:00,87.94,88.04,87.94,88.04,12162.0,65.5508,65.6253,65.5508,65.6253,12162.0
2016-06-09 11:05:00,88.05,88.13,88.02,88.12,8571.0,65.6328,65.6924,65.6104,65.685,8571.0
2016-06-09 11:10:00,88.13,88.14,87.99,88.0,12237.0,65.6924,65.6999,65.5881,65.5955,12237.0
2016-06-09 11:15:00,88.0,88.07,87.99,88.0,10558.0,65.5955,65.6477,65.5881,65.5955,10558.0
2016-06-09 11:20:00,87.98,87.99,87.9,87.95,17479.0,65.5806,65.5881,65.521,65.5583,17479.0
2016-06-09 11:25:00,87.95,88.06,87.91,88.05,21269.0,65.5583,65.6402,65.5284,65.6328,21269.0
2016-06-09 11:30:00,88.05,88.06,87.91,87.95,16690.0,65.6328,65.6402,65.5284,65.5583,16690.0
2016-06-09 11:35:00,87.95,87.96,87.86,87.96,9445.0,65.5583,65.5657,65.4912,65.5657,9445.0
2016-06-09 11:40:00,87.97,87.99,87.85,87.85,8100.0,65.5732,65.5881,65.4837,65.4837,8100.0
2016-06-09 11:45:00,87.86,87.94,87.85,87.91,7641.0,65.4912,65.5508,65.4837,65.5284,7641.0
2016-06-09 11:50:00,87.93,88.01,87.89,87.94,13432.0,65.5433,65.603,65.5135,65.5508,13432.0
2016-06-09 11:55:00,87.94,87.99,87.94,87.98,6043.0,65.5508,65.5881,65.5508,65.5806,6043.0
2016-06-09 12:00:00,87.96,88.03,87.91,88.03,11204.0,65.5657,65.6179,65.5284,65.6179,11204.0
2016-06-09 12:05:00,88.04,88.06,88.0,88.04,6660.0,65.6253,65.6402,65.5955,65.6253,6660.0
2016-06-09 12:10:00,88.03,88.03,87.89,87.96,14319.0,65.6179,65.6179,65.5135,65.5657,14319.0
2016-06-09 12:15:00,87.96,87.99,87.92,87.98,6499.0,65.5657,65.5881,65.5359,65.5806,6499.0
2016-06-09 12:20:00,87.97,88.07,87.95,88.06,19512.0,65.5732,65.6477,65.5583,65.6402,19512.0
2016-06-09 12:25:00,88.07,88.17,88.07,88.14,8628.0,65.6477,65.7222,65.6477,65.6999,8628.0
2016-06-09 12:30:00,88.13,88.18,88.11,88.12,4419.0,65.6924,65.7297,65.6775,65.685,4419.0
2016-06-09 12:35:00,88.11,88.17,88.1,88.16,7008.0,65.6775,65.7222,65.6701,65.7148,7008.0
2016-06-09 12:40:00,88.17,88.24,88.17,88.19,12133.0,65.7222,65.7744,65.7222,65.7371,12133.0
2016-06-09 12:45:00,88.19,88.3,88.16,88.3,7877.0,65.7371,65.8191,65.7148,65.8191,7877.0
2016-06-09 12:50:00,88.28,88.34,88.26,88.31,5763.0,65.8042,65.849,65.7893,65.8266,5763.0
2016-06-09 12:55:00,88.31,88.35,88.26,88.27,11373.0,65.8266,65.8564,65.7893,65.7968,11373.0
2016-06-09 13:00:00,88.26,88.3,88.25,88.28,5635.0,65.7893,65.8191,65.7819,65.8042,5635.0
2016-06-09 13:05:00,88.29,88.3,88.22,88.3,10703.0,65.8117,65.8191,65.7595,65.8191,10703.0
2016-06-09 13:10:00,88.31,88.35,88.3,88.34,9357.0,65.8266,65.8564,65.8191,65.849,9357.0
2016-06-09 13:15:00,88.35,88.52,88.34,88.52,7010.0,65.8564,65.9831,65.849,65.9831,7010.0
2016-06-09 13:20:00,88.51,88.52,88.41,88.45,5722.0,65.9757,65.9831,65.9011,65.931,5722.0
2016-06-09 13:25:00,88.45,88.45,88.39,88.4,5104.0,65.931,65.931,65.8862,65.8937,5104.0
2016-06-09 13:30:00,88.39,88.45,88.39,88.41,6151.0,65.8862,65.931,65.8862,65.9011,6151.0
2016-06-09 13:35:00,88.42,88.42,88.38,88.4,8098.0,65.9086,65.9086,65.8788,65.8937,8098.0
2016-06-09 13:40:00,88.39,88.4,88.3,88.33,28060.0,65.8862,65.8937,65.8191,65.8415,28060.0
2016-06-09 13:45:00,88.33,88.35,88.24,88.24,9163.0,65.8415,65.8564,65.7744,65.7744,9163.0
2016-06-09 13:50:00,88.25,88.27,88.13,88.16,12308.0,65.7819,65.7968,65.6924,65.7148,12308.0
2016-06-09 13:55:00,88.19,88.23,88.15,88.23,10064.0,65.7371,65.767,65.7073,65.767,10064.0
2016-06-09 14:00:00,88.23,88.24,88.18,88.21,7897.0,65.767,65.7744,65.7297,65.7521,7897.0
2016-06-09 14:05:00,88.21,88.25,88.2,88.21,6446.0,65.7521,65.7819,65.7446,65.7521,6446.0
2016-06-09 14:10:00,88.21,88.32,88.18,88.31,45873.0,65.7521,65.8341,65.7297,65.8266,45873.0
2016-06-09 14:15:00,88.32,88.42,88.31,88.42,23021.0,65.8341,65.9086,65.8266,65.9086,23021.0
2016-06-09 14:20:00,88.41,88.44,88.35,88.44,30321.0,65.9011,65.9235,65.8564,65.9235,30321.0
2016-06-09 14:25:00,88.45,88.51,88.43,88.43,6777.0,65.931,65.9757,65.916,65.916,6777.0
2016-06-09 14:30:00,88.43,88.51,88.43,88.49,8373.0,65.916,65.9757,65.916,65.9608,8373.0
2016-06-09 14:35:00,88.49,88.52,88.47,88.5,20037.0,65.9608,65.9831,65.9459,65.9682,20037.0
2016-06-09 14:40:00,88.49,88.51,88.43,88.49,16465.0,65.9608,65.9757,65.916,65.9608,16465.0
2016-06-09 14:45:00,88.5,88.51,88.41,88.43,9247.0,65.9682,65.9757,65.9011,65.916,9247.0
2016-06-09 14:50:00,88.43,88.46,88.41,88.41,6653.0,65.916,65.9384,65.9011,65.9011,6653.0
2016-06-09 14:55:00,88.41,88.47,88.39,88.45,19813.0,65.9011,65.9459,65.8862,65.931,19813.0
2016-06-09 15:00:00,88.45,88.55,88.44,88.51,28234.0,65.931,66.0055,65.9235,65.9757,28234.0
2016-06-09 15:05:00,88.52,88.56,88.51,88.55,11719.0,65.9831,66.0129,65.9757,66.0055,11719.0
2016-06-09 15:10:00,88.55,88.56,88.43,88.43,13909.0,66.0055,66.0129,65.916,65.916,13909.0
2016-06-09 15:15:00,88.42,88.43,88.32,88.36,12683.0,65.9086,65.916,65.8341,65.8639,12683.0
2016-06-09 15:20:00,88.35,88.37,88.3,88.32,9927.0,65.8564,65.8713,65.8191,65.8341,9927.0
2016-06-09 15:25:00,88.33,88.42,88.33,88.39,8913.0,65.8415,65.9086,65.8415,65.8862,8913.0
2016-06-09 15:30:00,88.38,88.41,88.32,88.39,12069.0,65.8788,65.9011,65.8341,65.8862,12069.0
2016-06-09 15:35:00,88.39,88.4,88.36,88.38,10570.0,65.8862,65.8937,65.8639,65.8788,10570.0
2016-06-09 15:40:00,88.39,88.43,88.37,88.37,14426.0,65.8862,65.916,65.8713,65.8713,14426.0
2016-06-09 15:45:00,88.36,88.41,88.34,88.39,17271.0,65.8639,65.9011,65.849,65.8862,17271.0
2016-06-09 15:50:00,88.38,88.43,88.37,88.39,29083.0,65.8788,65.916,65.8713,65.8862,29083.0
2016-06-09 15:55:00,88.38,88.42,88.31,88.34,54870.0,65.8788,65.9086,65.8266,65.849,54870.0
2016-06-10 09:30:00,87.22,87.61,86.97,87.24,29608.0,65.0141,65.3048,64.8278,65.029,29608.0
2016-06-10 09:35:00,87.28,87.33,86.99,87.05,19628.0,65.0588,65.0961,64.8427,64.8874,19628.0
2016-06-10 09:40:00,87.05,87.16,86.93,87.1,16251.0,64.8874,64.9694,64.7979,64.9247,16251.0
2016-06-10 09:45:00,87.08,87.29,87.06,87.19,6731.0,64.9097,65.0663,64.8948,64.9917,6731.0
2016-06-10 09:50:00,87.18,87.28,87.1,87.18,5691.0,64.9843,65.0588,64.9247,64.9843,5691.0
2016-06-10 09:55:00,87.2,87.38,87.16,87.25,8671.0,64.9992,65.1334,64.9694,65.0365,8671.0
2016-06-10 10:00:00,87.26,87.31,87.12,87.12,10526.0,65.0439,65.0812,64.9396,64.9396,10526.0
2016-06-10 10:05:00,87.13,87.16,87.05,87.05,10177.0,64.947,64.9694,64.8874,64.8874,10177.0
2016-06-10 10:10:00,87.01,87.05,86.98,87.01,8955.0,64.8576,64.8874,64.8352,64.8576,8955.0
2016-06-10 10:15:00,86.99,87.09,86.93,87.09,10820.0,64.8427,64.9172,64.7979,64.9172,10820.0
2016-06-10 10:20:00,87.09,87.23,87.08,87.23,11727.0,64.9172,65.0216,64.9097,65.0216,11727.0
2016-06-10 10:25:00,87.24,87.35,87.2,87.23,10844.0,65.029,65.111,64.9992,65.0216,10844.0
2016-06-10 10:30:00,87.23,87.36,87.2,87.35,16981.0,65.0216,65.1185,64.9992,65.111,16981.0
2016-06-10 10:35:00,87.37,87.37,87.2,87.22,5992.0,65.1259,65.1259,64.9992,65.0141,5992.0
2016-06-10 10:40:00,87.21,87.29,87.18,87.26,7300.0,65.0067,65.0663,64.9843,65.0439,7300.0
2016-06-10 10:45:00,87.25,87.25,87.13,87.15,8256.0,65.0365,65.0365,64.947,64.9619,8256.0
2016-06-10 10:50:00,87.14,87.29,87.13,87.15,7102.0,64.9545,65.0663,64.947,64.9619,7102.0
2016-06-10 10:55:00,87.15,87.26,87.14,87.24,5749.0,64.9619,65.0439,64.9545,65.029,5749.0
2016-06-10 11:00:00,87.28,87.34,87.25,87.31,9351.0,65.0588,65.1036,65.0365,65.0812,9351.0
2016-06-10 11:05:00,87.31,87.46,87.29,87.44,10977.0,65.0812,65.193,65.0663,65.1781,10977.0
2016-06-10 11:10:00,87.42,87.45,87.37,87.38,4510.0,65.1632,65.1855,65.1259,65.1334,4510.0
2016-06-10 11:15:00,87.4,87.44,87.3,87.37,8456.0,65.1483,65.1781,65.0737,65.1259,8456.0
2016-06-10 11:20:00,87.39,87.4,87.29,87.39,10191.0,65.1408,65.1483,65.0663,65.1408,10191.0
2016-06-10 11:25:00,87.4,87.43,87.3,87.31,9321.0,65.1483,65.1706,65.0737,65.0812,9321.0
2016-06-10 11:30:00,87.31,87.34,87.25,87.26,17997.0,65.0812,65.1036,65.0365,65.0439,17997.0
2016-06-10 11:35:00,87.27,87.29,87.18,87.21,9525.0,65.0514,65.0663,64.9843,65.0067,9525.0
2016-06-10 11:40:00,87.18,87.23,87.11,87.12,13810.0,64.9843,65.0216,64.9321,64.9396,13810.0
2016-06-10 11:45:00,87.12,87.17,87.12,87.16,5048.0,64.9396,64.9768,64.9396,64.9694,5048.0
2016-06-10 11:50:00,87.15,87.2,87.14,87.19,7594.0,64.9619,64.9992,64.9545,64.9917,7594.0
2016-06-10 11:55:00,87.19,87.21,87.15,87.18,7903.0,64.9917,65.0067,64.9619,64.9843,7903.0
2016-06-10 12:00:00,87.17,87.22,87.14,87.18,9401.0,64.9768,65.0141,64.9545,64.9843,9401.0
2016-06-10 12:05:00,87.19,87.19,87.11,87.11,14612.0,64.9917,64.9917,64.9321,64.9321,14612.0
2016-06-10 12:10:00,87.1,87.13,87.04,87.07,10223.0,64.9247,64.947,64.8799,64.9023,10223.0
2016-06-10 12:15:00,87.07,87.1,87.02,87.05,9305.0,64.9023,64.9247,64.865,64.8874,9305.0
2016-06-10 12:20:00,87.02,87.03,86.96,86.98,19958.0,64.865,64.8725,64.8203,64.8352,19958.0
2016-06-10 12:25:00,86.99,87.02,86.95,87.01,4436.0,64.8427,64.865,64.8128,64.8576,4436.0
2016-06-10 12:30:00,87.0,87.03,86.91,86.93,12626.0,64.8501,64.8725,64.783,64.7979,12626.0
2016-06-10 12:35:00,86.94,87.03,86.94,86.98,14351.0,64.8054,64.8725,64.8054,64.8352,14351.0
2016-06-10 12:40:00,86.98,87.09,86.98,87.08,7737.0,64.8352,64.9172,64.8352,64.9097,7737.0
2016-06-10 12:45:00,87.07,87.09,87.01,87.04,8225.0,64.9023,64.9172,64.8576,64.8799,8225.0
2016-06-10 12:50:00,87.02,87.07,86.99,87.07,7790.0,64.865,64.9023,64.8427,64.9023,7790.0
2016-06-10 12:55:00,87.07,87.11,87.04,87.09,6451.0,64.9023,64.9321,64.8799,64.9172,6451.0
2016-06-10 13:00:00,87.08,87.09,87.02,87.04,13613.0,64.9097,64.9172,64.865,64.8799,13613.0
2016-06-10 13:05:00,87.05,87.05,86.99,87.01,10410.0,64.8874,64.8874,64.8427,64.8576,10410.0
2016-06-10 13:10:00,87.01,87.08,86.99,87.05,6033.0,64.8576,64.9097,64.8427,64.8874,6033.0
2016-06-10 13:15:00,87.05,87.11,87.03,87.03,6609.0,64.8874,64.9321,64.8725,64.8725,6609.0
2016-06-10 13:20:00,87.03,87.12,87.02,87.11,5029.0,64.8725,64.9396,64.865,64.9321,5029.0
2016-06-10 13:25:00,87.11,87.14,87.09,87.09,31185.0,64.9321,64.9545,64.9172,64.9172,31185.0
2016-06-10 13:30:00,87.09,87.09,87.01,87.02,39202.0,64.9172,64.9172,64.8576,64.865,39202.0
2016-06-10 13:35:00,87.02,87.06,86.99,87.03,10319.0,64.865,64.8948,64.8427,64.8725,10319.0
2016-06-10 13:40:00,87.04,87.07,87.02,87.02,6468.0,64.8799,64.9023,64.865,64.865,6468.0
2016-06-10 13:45:00,87.0,87.0,86.89,86.93,14666.0,64.8501,64.8501,64.7681,64.7979,14666.0
2016-06-10 13:50:00,86.92,86.97,86.85,86.87,23475.0,64.7905,64.8278,64.7383,64.7532,23475.0
2016-06-10 13:55:00,86.86,86.92,86.83,86.84,6343.0,64.7458,64.7905,64.7234,64.7309,6343.0
2016-06-10 14:00:00,86.85,86.91,86.78,86.83,11732.0,64.7383,64.783,64.6861,64.7234,11732.0
2016-06-10 14:05:00,86.83,86.86,86.78,86.83,11067.0,64.7234,64.7458,64.6861,64.7234,11067.0
2016-06-10 14:10:00,86.84,86.88,86.79,86.82,12148.0,64.7309,64.7607,64.6936,64.7159,12148.0
2016-06-10 14:15:00,86.83,86.83,86.78,86.81,7774.0,64.7234,64.7234,64.6861,64.7085,7774.0
2016-06-10 14:20:00,86.82,86.91,86.8,86.91,33891.0,64.7159,64.783,64.701,64.783,33891.0
2016-06-10 14:25:00,86.91,86.95,86.88,86.91,13190.0,64.783,64.8128,64.7607,64.783,13190.0
2016-06-10 14:30:00,86.9,86.94,86.86,86.86,13376.0,64.7756,64.8054,64.7458,64.7458,13376.0
2016-06-10 14:35:00,86.87,87.04,86.86,87.04,13754.0,64.7532,64.8799,64.7458,64.8799,13754.0
2016-06-10 14:40:00,87.04,87.04,86.98,87.01,38664.0,64.8799,64.8799,64.8352,64.8576,38664.0
2016-06-10 14:45:00,87.0,87.01,86.9,86.96,18954.0,64.8501,64.8576,64.7756,64.8203,18954.0
2016-06-10 14:50:00,86.95,86.95,86.89,86.91,15777.0,64.8128,64.8128,64.7681,64.783,15777.0
2016-06-10 14:55:00,86.92,86.93,86.88,86.91,14948.0,64.7905,64.7979,64.7607,64.783,14948.0
2016-06-10 15:00:00,86.9,86.91,86.84,86.87,19846.0,64.7756,64.783,64.7309,64.7532,19846.0
2016-06-10 15:05:00,86.86,86.88,86.82,86.85,12280.0,64.7458,64.7607,64.7159,64.7383,12280.0
2016-06-10 15:10:00,86.85,86.85,86.78,86.78,17052.0,64.7383,64.7383,64.6861,64.6861,17052.0
2016-06-10 15:15:00,86.8,86.87,86.8,86.84,19581.0,64.701,64.7532,64.701,64.7309,19581.0
2016-06-10 15:20:00,86.84,86.93,86.84,86.91,19154.0,64.7309,64.7979,64.7309,64.783,19154.0
2016-06-10 15:25:00,86.91,87.0,86.9,87.0,24194.0,64.783,64.8501,64.7756,64.8501,24194.0
2016-06-10 15:30:00,87.0,87.09,86.98,87.06,24970.0,64.8501,64.9172,64.8352,64.8948,24970.0
2016-06-10 15:35:00,87.06,87.08,87.01,87.04,23101.0,64.8948,64.9097,64.8576,64.8799,23101.0
2016-06-10 15:40:00,87.03,87.03,86.98,87.01,41239.0,64.8725,64.8725,64.8352,64.8576,41239.0
2016-06-10 15:45:00,87.0,87.21,87.0,87.2,61845.0,64.8501,65.0067,64.8501,64.9992,61845.0
2016-06-10 15:50:00,87.19,87.19,87.1,87.12,67921.0,64.9917,64.9917,64.9247,64.9396,67921.0
2016-06-10 15:55:00,87.12,87.16,86.99,87.0,461787.0,64.9396,64.9694,64.8427,64.8501,461787.0
2016-06-13 09:30:00,86.72,87.03,86.65,86.94,46466.0,64.6414,64.8725,64.5892,64.8054,46466.0
2016-06-13 09:35:00,86.9,87.03,86.48,86.56,63947.0,64.7756,64.8725,64.4625,64.5221,63947.0
2016-06-13 09:40:00,86.62,86.97,86.52,86.91,101842.0,64.5669,64.8278,64.4923,64.783,101842.0
2016-06-13 09:45:00,86.92,87.52,86.9,87.43,44387.0,64.7905,65.2377,64.7756,65.1706,44387.0
2016-06-13 09:50:00,87.43,87.47,87.3,87.45,18357.0,65.1706,65.2005,65.0737,65.1855,18357.0
2016-06-13 09:55:00,87.49,87.49,87.19,87.23,16506.0,65.2154,65.2154,64.9917,65.0216,16506.0
2016-06-13 10:00:00,87.21,87.42,87.17,87.25,38849.0,65.0067,65.1632,64.9768,65.0365,38849.0
2016-06-13 10:05:00,87.28,87.33,87.2,87.24,29733.0,65.0588,65.0961,64.9992,65.029,29733.0
2016-06-13 10:10:00,87.24,87.38,87.2,87.26,31265.0,65.029,65.1334,64.9992,65.0439,31265.0
2016-06-13 10:15:00,87.24,87.41,87.24,87.34,19407.0,65.029,65.1557,65.029,65.1036,19407.0
2016-06-13 10:20:00,87.34,87.5,87.33,87.45,23994.0,65.1036,65.2228,65.0961,65.1855,23994.0
2016-06-13 10:25:00,87.44,87.6,87.43,87.56,46466.0,65.1781,65.2974,65.1706,65.2675,46466.0
2016-06-13 10:30:00,87.57,87.63,87.46,87.47,27434.0,65.275,65.3197,65.193,65.2005,27434.0
2016-06-13 10:35:00,87.47,87.57,87.36,87.36,21296.0,65.2005,65.275,65.1185,65.1185,21296.0
2016-06-13 10:40:00,87.36,87.45,87.3,87.3,20750.0,65.1185,65.1855,65.0737,65.0737,20750.0
2016-06-13 10:45:00,87.31,87.4,87.22,87.22,31695.0,65.0812,65.1483,65.0141,65.0141,31695.0
2016-06-13 10:50:00,87.22,87.22,87.1,87.11,19981.0,65.0141,65.0141,64.9247,64.9321,19981.0
2016-06-13 10:55:00,87.12,87.16,87.06,87.09,21260.0,64.9396,64.9694,64.8948,64.9172,21260.0
2016-06-13 11:00:00,87.1,87.13,87.0,87.08,17104.0,64.9247,64.947,64.8501,64.9097,17104.0
2016-06-13 11:05:00,87.09,87.25,87.09,87.16,22009.0,64.9172,65.0365,64.9172,64.9694,22009.0
2016-06-13 11:10:00,87.16,87.23,87.11,87.11,12831.0,64.9694,65.0216,64.9321,64.9321,12831.0
2016-06-13 11:15:00,87.12,87.14,87.06,87.11,13512.0,64.9396,64.9545,64.8948,64.9321,13512.0
2016-06-13 11:20:00,87.1,87.14,87.07,87.08,13571.0,64.9247,64.9545,64.9023,64.9097,13571.0
2016-06-13 11:25:00,87.04,87.09,86.99,87.05,18007.0,64.8799,64.9172,64.8427,64.8874,18007.0
2016-06-13 11:30:00,87.04,87.08,86.91,86.92,16304.0,64.8799,64.9097,64.783,64.7905,16304.0
2016-06-13 11:35:00,86.92,86.98,86.85,86.85,13294.0,64.7905,64.8352,64.7383,64.7383,13294.0
2016-06-13 11:40:00,86.84,86.87,86.77,86.82,25993.0,64.7309,64.7532,64.6787,64.7159,25993.0
2016-06-13 11:45:00,86.82,86.84,86.76,86.78,19026.0,64.7159,64.7309,64.6712,64.6861,19026.0
2016-06-13 11:50:00,86.78,86.82,86.75,86.76,15167.0,64.6861,64.7159,64.6638,64.6712,15167.0
2016-06-13 11:55:00,86.75,86.75,86.66,86.67,15858.0,64.6638,64.6638,64.5967,64.6041,15858.0
2016-06-13 12:00:00,86.69,86.91,86.66,86.9,38188.0,64.619,64.783,64.5967,64.7756,38188.0
2016-06-13 12:05:00,86.9,87.04,86.89,86.96,17680.0,64.7756,64.8799,64.7681,64.8203,17680.0
2016-06-13 12:10:00,86.97,87.07,86.93,87.02,8073.0,64.8278,64.9023,64.7979,64.865,8073.0
2016-06-13 12:15:00,87.05,87.13,87.04,87.04,9864.0,64.8874,64.947,64.8799,64.8799,9864.0
2016-06-13 12:20:00,87.04,87.16,86.95,86.96,23836.0,64.8799,64.9694,64.8128,64.8203,23836.0
2016-06-13 12:25:00,86.95,87.02,86.91,86.93,7685.0,64.8128,64.865,64.783,64.7979,7685.0
2016-06-13 12:30:00,86.94,86.98,86.87,86.89,10191.0,64.8054,64.8352,64.7532,64.7681,10191.0
2016-06-13 12:35:00,86.88,86.95,86.85,86.88,12384.0,64.7607,64.8128,64.7383,64.7607,12384.0
2016-06-13 12:40:00,86.88,87.03,86.88,87.02,52811.0,64.7607,64.8725,64.7607,64.865,52811.0
2016-06-13 12:45:00,87.03,87.05,86.95,86.95,20511.0,64.8725,64.8874,64.8128,64.8128,20511.0
2016-06-13 12:50:00,86.96,87.08,86.96,87.07,24622.0,64.8203,64.9097,64.8203,64.9023,24622.0
2016-06-13 12:55:00,87.07,87.12,87.04,87.06,13732.0,64.9023,64.9396,64.8799,64.8948,13732.0
2016-06-13 13:00:00,87.07,87.1,87.01,87.02,8195.0,64.9023,64.9247,64.8576,64.865,8195.0
2016-06-13 13:05:00,87.01,87.05,86.97,87.01,34228.0,64.8576,64.8874,64.8278,64.8576,34228.0
2016-06-13 13:10:00,86.99,87.04,86.93,87.02,17116.0,64.8427,64.8799,64.7979,64.865,17116.0
2016-06-13 13:15:00,87.02,87.02,86.97,86.99,6250.0,64.865,64.865,64.8278,64.8427,6250.0
2016-06-13 13:20:00,87.0,87.1,86.99,87.08,8507.0,64.8501,64.9247,64.8427,64.9097,8507.0
2016-06-13 13:25:00,87.08,87.09,87.02,87.08,15534.0,64.9097,64.9172,64.865,64.9097,15534.0
2016-06-13 13:30:00,87.08,87.08,87.04,87.04,16481.0,64.9097,64.9097,64.8799,64.8799,16481.0
2016-06-13 13:35:00,87.05,87.05,86.9,86.93,14655.0,64.8874,64.8874,64.7756,64.7979,14655.0
2016-06-13 13:40:00,86.93,87.03,86.88,87.02,14340.0,64.7979,64.8725,64.7607,64.865,14340.0
2016-06-13 13:45:00,87.03,87.03,86.95,86.96,12667.0,64.8725,64.8725,64.8128,64.8203,12667.0
2016-06-13 13:50:00,86.96,86.96,86.8,86.81,25650.0,64.8203,64.8203,64.701,64.7085,25650.0
2016-06-13 13:55:00,86.81,86.83,86.73,86.77,25930.0,64.7085,64.7234,64.6489,64.6787,25930.0
2016-06-13 14:00:00,86.77,86.84,86.77,86.81,20110.0,64.6787,64.7309,64.6787,64.7085,20110.0
2016-06-13 14:05:00,86.81,86.85,86.8,86.84,20356.0,64.7085,64.7383,64.701,64.7309,20356.0
2016-06-13 14:10:00,86.84,86.98,86.82,86.96,11797.0,64.7309,64.8352,64.7159,64.8203,11797.0
2016-06-13 14:15:00,86.95,86.96,86.82,86.85,14970.0,64.8128,64.8203,64.7159,64.7383,14970.0
2016-06-13 14:20:00,86.85,86.87,86.79,86.83,24506.0,64.7383,64.7532,64.6936,64.7234,24506.0
2016-06-13 14:25:00,86.83,86.88,86.79,86.88,32373.0,64.7234,64.7607,64.6936,64.7607,32373.0
2016-06-13 14:30:00,86.88,86.99,86.85,86.95,32422.0,64.7607,64.8427,64.7383,64.8128,32422.0
2016-06-13 14:35:00,86.95,86.98,86.94,86.94,9125.0,64.8128,64.8352,64.8054,64.8054,9125.0
2016-06-13 14:40:00,86.93,86.99,86.92,86.97,17942.0,64.7979,64.8427,64.7905,64.8278,17942.0
2016-06-13 14:45:00,86.95,86.95,86.9,86.9,13040.0,64.8128,64.8128,64.7756,64.7756,13040.0
2016-06-13 14:50:00,86.9,86.91,86.81,86.89,20948.0,64.7756,64.783,64.7085,64.7681,20948.0
2016-06-13 14:55:00,86.89,86.91,86.79,86.8,27192.0,64.7681,64.783,64.6936,64.701,27192.0
2016-06-13 15:00:00,86.79,86.87,86.77,86.81,53700.0,64.6936,64.7532,64.6787,64.7085,53700.0
2016-06-13 15:05:00,86.81,86.81,86.63,86.63,19590.0,64.7085,64.7085,64.5743,64.5743,19590.0
2016-06-13 15:10:00,86.63,86.66,86.55,86.59,29685.0,64.5743,64.5967,64.5147,64.5445,29685.0
2016-06-13 15:15:00,86.59,86.65,86.55,86.6,19354.0,64.5445,64.5892,64.5147,64.552,19354.0
2016-06-13 15:20:00,86.6,86.67,86.59,86.59,23510.0,64.552,64.6041,64.5445,64.5445,23510.0
2016-06-13 15:25:00,86.6,86.65,86.52,86.55,56898.0,64.552,64.5892,64.4923,64.5147,56898.0
2016-06-13 15:30:00,86.55,86.62,86.54,86.58,40012.0,64.5147,64.5669,64.5072,64.537,40012.0
2016-06-13 15:35:00,86.57,86.6,86.4,86.44,34829.0,64.5296,64.552,64.4029,64.4327,34829.0
2016-06-13 15:40:00,86.44,86.48,86.39,86.4,37429.0,64.4327,64.4625,64.3954,64.4029,37429.0
2016-06-13 15:45:00,86.39,86.48,86.37,86.48,37257.0,64.3954,64.4625,64.3805,64.4625,37257.0
2016-06-13 15:50:00,86.48,86.48,86.39,86.42,61370.0,64.4625,64.4625,64.3954,64.4178,61370.0
2016-06-13 15:55:00,86.42,86.43,86.34,86.35,210400.0,64.4178,64.4252,64.3582,64.3656,210400.0
2016-06-14 09:30:00,86.05,86.44,85.98,86.39,35547.0,64.142,64.4327,64.0898,64.3954,35547.0
2016-06-14 09:35:00,86.4,86.72,86.32,86.71,17099.0,64.4029,64.6414,64.3432,64.634,17099.0
2016-06-14 09:40:00,86.72,86.73,86.61,86.68,11567.0,64.6414,64.6489,64.5594,64.6116,11567.0
2016-06-14 09:45:00,86.68,86.68,86.45,86.53,16130.0,64.6116,64.6116,64.4401,64.4998,16130.0
2016-06-14 09:50:00,86.53,86.55,86.2,86.38,25689.0,64.4998,64.5147,64.2538,64.388,25689.0
2016-06-14 09:55:00,86.41,86.59,86.39,86.58,56888.0,64.4103,64.5445,64.3954,64.537,56888.0
2016-06-14 10:00:00,86.58,86.59,86.41,86.45,54991.0,64.537,64.5445,64.4103,64.4401,54991.0
2016-06-14 10:05:00,86.47,86.47,86.14,86.14,22946.0,64.4551,64.4551,64.2091,64.2091,22946.0
2016-06-14 10:10:00,86.15,86.19,86.0,86.01,18356.0,64.2165,64.2463,64.1047,64.1122,18356.0
2016-06-14 10:15:00,85.98,86.07,85.96,85.97,17238.0,64.0898,64.1569,64.0749,64.0824,17238.0
2016-06-14 10:20:00,85.95,85.98,85.85,85.85,24897.0,64.0674,64.0898,63.9929,63.9929,24897.0
2016-06-14 10:25:00,85.86,85.86,85.72,85.8,18069.0,64.0004,64.0004,63.896,63.9556,18069.0
2016-06-14 10:30:00,85.79,86.01,85.79,85.82,9220.0,63.9482,64.1122,63.9482,63.9705,9220.0
2016-06-14 10:35:00,85.8,85.83,85.7,85.81,10649.0,63.9556,63.978,63.8811,63.9631,10649.0
2016-06-14 10:40:00,85.82,85.9,85.79,85.87,10022.0,63.9705,64.0302,63.9482,64.0078,10022.0
2016-06-14 10:45:00,85.87,85.88,85.68,85.7,14434.0,64.0078,64.0153,63.8662,63.8811,14434.0
2016-06-14 10:50:00,85.72,85.74,85.6,85.6,8105.0,63.896,63.9109,63.8066,63.8066,8105.0
2016-06-14 10:55:00,85.59,85.59,85.48,85.54,14703.0,63.7991,63.7991,63.7171,63.7618,14703.0
2016-06-14 11:00:00,85.56,85.56,85.42,85.46,32860.0,63.7767,63.7767,63.6724,63.7022,32860.0
2016-06-14 11:05:00,85.47,85.51,85.4,85.43,37363.0,63.7096,63.7395,63.6575,63.6798,37363.0
2016-06-14 11:10:00,85.43,85.44,85.29,85.3,19313.0,63.6798,63.6873,63.5755,63.5829,19313.0
2016-06-14 11:15:00,85.3,85.33,85.11,85.22,21317.0,63.5829,63.6053,63.4413,63.5233,21317.0
2016-06-14 11:20:00,85.23,85.34,85.22,85.33,22058.0,63.5308,63.6127,63.5233,63.6053,22058.0
2016-06-14 11:25:00,85.32,85.32,85.05,85.08,33173.0,63.5978,63.5978,63.3966,63.4189,33173.0
2016-06-14 11:30:00,85.11,85.26,85.07,85.26,29541.0,63.4413,63.5531,63.4115,63.5531,29541.0
2016-06-14 11:35:00,85.28,85.36,85.16,85.2,15706.0,63.568,63.6277,63.4786,63.5084,15706.0
2016-06-14 11:40:00,85.2,85.3,85.14,85.17,14635.0,63.5084,63.5829,63.4637,63.486,14635.0
2016-06-14 11:45:00,85.16,85.17,84.97,85.01,21653.0,63.4786,63.486,63.3369,63.3668,21653.0
2016-06-14 11:50:00,84.99,85.1,84.94,85.07,14861.0,63.3519,63.4339,63.3146,63.4115,14861.0
2016-06-14 11:55:00,85.07,85.07,84.8,84.82,33750.0,63.4115,63.4115,63.2102,63.2251,33750.0
2016-06-14 12:00:00,84.82,84.96,84.81,84.93,13850.0,63.2251,63.3295,63.2177,63.3071,13850.0
2016-06-14 12:05:00,84.9,84.93,84.8,84.93,11651.0,63.2848,63.3071,63.2102,63.3071,11651.0
2016-06-14 12:10:00,84.94,85.01,84.9,85.0,9845.0,63.3146,63.3668,63.2848,63.3593,9845.0
2016-06-14 12:15:00,85.02,85.03,84.93,84.96,11063.0,63.3742,63.3817,63.3071,63.3295,11063.0
2016-06-14 12:20:00,84.97,85.05,84.97,85.05,12788.0,63.3369,63.3966,63.3369,63.3966,12788.0
2016-06-14 12:25:00,85.06,85.22,85.06,85.15,20123.0,63.404,63.5233,63.404,63.4711,20123.0
2016-06-14 12:30:00,85.16,85.16,85.0,85.0,30100.0,63.4786,63.4786,63.3593,63.3593,30100.0
2016-06-14 12:35:00,84.99,84.99,84.87,84.88,20653.0,63.3519,63.3519,63.2624,63.2699,20653.0
2016-06-14 12:40:00,84.89,84.93,84.78,84.79,12956.0,63.2773,63.3071,63.1953,63.2028,12956.0
2016-06-14 12:45:00,84.8,84.9,84.74,84.9,18472.0,63.2102,63.2848,63.1655,63.2848,18472.0
2016-06-14 12:50:00,84.9,84.9,84.83,84.84,9027.0,63.2848,63.2848,63.2326,63.24,9027.0
2016-06-14 12:55:00,84.83,84.93,84.8,84.81,17914.0,63.2326,63.3071,63.2102,63.2177,17914.0
2016-06-14 13:00:00,84.83,84.95,84.78,84.93,11245.0,63.2326,63.322,63.1953,63.3071,11245.0
2016-06-14 13:05:00,84.93,84.94,84.82,84.82,8038.0,63.3071,63.3146,63.2251,63.2251,8038.0
2016-06-14 13:10:00,84.82,84.83,84.7,84.71,9230.0,63.2251,63.2326,63.1357,63.1431,9230.0
2016-06-14 13:15:00,84.7,84.75,84.62,84.7,16188.0,63.1357,63.173,63.0761,63.1357,16188.0
2016-06-14 13:20:00,84.71,84.75,84.7,84.74,6829.0,63.1431,63.173,63.1357,63.1655,6829.0
2016-06-14 13:25:00,84.74,84.79,84.65,84.66,31729.0,63.1655,63.2028,63.0984,63.1059,31729.0
2016-06-14 13:30:00,84.63,84.79,84.63,84.75,14586.0,63.0835,63.2028,63.0835,63.173,14586.0
2016-06-14 13:35:00,84.75,84.78,84.63,84.65,26863.0,63.173,63.1953,63.0835,63.0984,26863.0
2016-06-14 13:40:00,84.65,84.71,84.6,84.67,22212.0,63.0984,63.1431,63.0611,63.1133,22212.0
2016-06-14 13:45:00,84.66,84.72,84.64,84.65,8577.0,63.1059,63.1506,63.091,63.0984,8577.0
2016-06-14 13:50:00,84.66,84.67,84.58,84.61,7408.0,63.1059,63.1133,63.0462,63.0686,7408.0
2016-06-14 13:55:00,84.62,84.65,84.6,84.6,8458.0,63.0761,63.0984,63.0611,63.0611,8458.0
2016-06-14 14:00:00,84.6,84.61,84.54,84.54,51576.0,63.0611,63.0686,63.0164,63.0164,51576.0
2016-06-14 14:05:00,84.55,84.61,84.54,84.6,18012.0,63.0239,63.0686,63.0164,63.0611,18012.0
2016-06-14 14:10:00,84.61,84.67,84.54,84.63,19337.0,63.0686,63.1133,63.0164,63.0835,19337.0
2016-06-14 14:15:00,84.63,84.67,84.57,84.64,64157.0,63.0835,63.1133,63.0388,63.091,64157.0
2016-06-14 14:20:00,84.63,84.64,84.51,84.53,66548.0,63.0835,63.091,62.9941,63.009,66548.0
2016-06-14 14:25:00,84.55,84.55,84.47,84.52,31880.0,63.0239,63.0239,62.9642,63.0015,31880.0
2016-06-14 14:30:00,84.52,84.55,84.44,84.46,33674.0,63.0015,63.0239,62.9419,62.9568,33674.0
2016-06-14 14:35:00,84.45,84.46,84.32,84.37,24232.0,62.9493,62.9568,62.8524,62.8897,24232.0
2016-06-14 14:40:00,84.38,84.4,84.3,84.3,26967.0,62.8972,62.9121,62.8375,62.8375,26967.0
2016-06-14 14:45:00,84.32,84.33,84.18,84.18,21203.0,62.8524,62.8599,62.7481,62.7481,21203.0
2016-06-14 14:50:00,84.18,84.18,83.94,83.96,73771.0,62.7481,62.7481,62.5692,62.5841,73771.0
2016-06-14 14:55:00,83.95,84.04,83.95,83.99,43424.0,62.5766,62.6437,62.5766,62.6065,43424.0
2016-06-14 15:00:00,83.99,84.1,83.86,84.07,60162.0,62.6065,62.6884,62.5096,62.6661,60162.0
2016-06-14 15:05:00,84.08,84.19,84.02,84.16,51084.0,62.6735,62.7555,62.6288,62.7332,51084.0
2016-06-14 15:10:00,84.17,84.25,84.11,84.25,60373.0,62.7406,62.8003,62.6959,62.8003,60373.0
2016-06-14 15:15:00,84.26,84.41,84.25,84.37,35702.0,62.8077,62.9195,62.8003,62.8897,35702.0
2016-06-14 15:20:00,84.38,84.55,84.38,84.48,30090.0,62.8972,63.0239,62.8972,62.9717,30090.0
2016-06-14 15:25:00,84.48,84.6,84.45,84.58,26923.0,62.9717,63.0611,62.9493,63.0462,26923.0
2016-06-14 15:30:00,84.57,84.68,84.55,84.67,33422.0,63.0388,63.1208,63.0239,63.1133,33422.0
2016-06-14 15:35:00,84.66,84.66,84.43,84.51,35020.0,63.1059,63.1059,62.9344,62.9941,35020.0
2016-06-14 15:40:00,84.51,84.55,84.41,84.5,76274.0,62.9941,63.0239,62.9195,62.9866,76274.0
2016-06-14 15:45:00,84.48,84.48,84.29,84.31,87392.0,62.9717,62.9717,62.8301,62.845,87392.0
2016-06-14 15:50:00,84.31,84.36,84.3,84.33,99775.0,62.845,62.8823,62.8375,62.8599,99775.0
2016-06-14 15:55:00,84.34,84.45,84.33,84.42,119209.0,62.8673,62.9493,62.8599,62.927,119209.0
2016-06-15 09:30:00,84.67,84.9,84.55,84.69,31236.0,63.1133,63.2848,63.0239,63.1282,31236.0
2016-06-15 09:35:00,84.66,84.66,84.27,84.49,21505.0,63.1059,63.1059,62.8152,62.9792,21505.0
2016-06-15 09:40:00,84.49,84.66,84.38,84.55,11426.0,62.9792,63.1059,62.8972,63.0239,11426.0
2016-06-15 09:45:00,84.52,84.86,84.44,84.86,10765.0,63.0015,63.255,62.9419,63.255,10765.0
2016-06-15 09:50:00,84.9,85.14,84.9,85.11,11080.0,63.2848,63.4637,63.2848,63.4413,11080.0
2016-06-15 09:55:00,85.08,85.24,85.06,85.24,11499.0,63.4189,63.5382,63.404,63.5382,11499.0
2016-06-15 10:00:00,85.23,85.35,85.18,85.29,12805.0,63.5308,63.6202,63.4935,63.5755,12805.0
2016-06-15 10:05:00,85.29,85.32,85.21,85.31,15141.0,63.5755,63.5978,63.5158,63.5904,15141.0
2016-06-15 10:10:00,85.35,85.44,85.32,85.44,16016.0,63.6202,63.6873,63.5978,63.6873,16016.0
2016-06-15 10:15:00,85.41,85.47,85.37,85.38,14223.0,63.6649,63.7096,63.6351,63.6426,14223.0
2016-06-15 10:20:00,85.37,85.37,85.26,85.28,29749.0,63.6351,63.6351,63.5531,63.568,29749.0
2016-06-15 10:25:00,85.26,85.31,85.23,85.27,21950.0,63.5531,63.5904,63.5308,63.5606,21950.0
2016-06-15 10:30:00,85.28,85.48,85.27,85.48,30182.0,63.568,63.7171,63.5606,63.7171,30182.0
2016-06-15 10:35:00,85.5,85.56,85.47,85.51,16235.0,63.732,63.7767,63.7096,63.7395,16235.0
2016-06-15 10:40:00,85.5,85.55,85.46,85.5,18885.0,63.732,63.7693,63.7022,63.732,18885.0
2016-06-15 10:45:00,85.5,85.56,85.49,85.51,20607.0,63.732,63.7767,63.7246,63.7395,20607.0
2016-06-15 10:50:00,85.52,85.62,85.52,85.54,23222.0,63.7469,63.8215,63.7469,63.7618,23222.0
2016-06-15 10:55:00,85.55,85.56,85.42,85.43,27104.0,63.7693,63.7767,63.6724,63.6798,27104.0
2016-06-15 11:00:00,85.43,85.45,85.36,85.39,40906.0,63.6798,63.6947,63.6277,63.65,40906.0
2016-06-15 11:05:00,85.39,85.44,85.36,85.36,35306.0,63.65,63.6873,63.6277,63.6277,35306.0
2016-06-15 11:10:00,85.37,85.43,85.37,85.4,19418.0,63.6351,63.6798,63.6351,63.6575,19418.0
2016-06-15 11:15:00,85.41,85.42,85.29,85.31,18621.0,63.6649,63.6724,63.5755,63.5904,18621.0
2016-06-15 11:20:00,85.31,85.31,85.21,85.21,10614.0,63.5904,63.5904,63.5158,63.5158,10614.0
2016-06-15 11:25:00,85.21,85.22,85.07,85.09,11844.0,63.5158,63.5233,63.4115,63.4264,11844.0
2016-06-15 11:30:00,85.06,85.08,85.01,85.04,7509.0,63.404,63.4189,63.3668,63.3891,7509.0
2016-06-15 11:35:00,85.04,85.15,85.01,85.14,14234.0,63.3891,63.4711,63.3668,63.4637,14234.0
2016-06-15 11:40:00,85.14,85.16,85.0,85.05,11416.0,63.4637,63.4786,63.3593,63.3966,11416.0
2016-06-15 11:45:00,85.03,85.03,84.98,85.0,44887.0,63.3817,63.3817,63.3444,63.3593,44887.0
2016-06-15 11:50:00,85.01,85.12,84.99,85.1,25035.0,63.3668,63.4488,63.3519,63.4339,25035.0
2016-06-15 11:55:00,85.13,85.24,85.12,85.22,12691.0,63.4562,63.5382,63.4488,63.5233,12691.0
2016-06-15 12:00:00,85.21,85.26,85.18,85.19,10625.0,63.5158,63.5531,63.4935,63.5009,10625.0
2016-06-15 12:05:00,85.19,85.22,85.1,85.11,22807.0,63.5009,63.5233,63.4339,63.4413,22807.0
2016-06-15 12:10:00,85.1,85.11,85.02,85.08,6524.0,63.4339,63.4413,63.3742,63.4189,6524.0
2016-06-15 12:15:00,85.08,85.13,85.06,85.11,10150.0,63.4189,63.4562,63.404,63.4413,10150.0
2016-06-15 12:20:00,85.12,85.16,85.11,85.16,11838.0,63.4488,63.4786,63.4413,63.4786,11838.0
2016-06-15 12:25:00,85.15,85.15,85.07,85.07,17935.0,63.4711,63.4711,63.4115,63.4115,17935.0
2016-06-15 12:30:00,85.06,85.11,85.05,85.1,10214.0,63.404,63.4413,63.3966,63.4339,10214.0
2016-06-15 12:35:00,85.13,85.13,85.07,85.1,13592.0,63.4562,63.4562,63.4115,63.4339,13592.0
2016-06-15 12:40:00,85.1,85.14,85.02,85.04,8508.0,63.4339,63.4637,63.3742,63.3891,8508.0
2016-06-15 12:45:00,85.03,85.07,85.0,85.0,20484.0,63.3817,63.4115,63.3593,63.3593,20484.0
2016-06-15 12:50:00,85.01,85.01,84.94,84.94,8379.0,63.3668,63.3668,63.3146,63.3146,8379.0
2016-06-15 12:55:00,84.94,85.01,84.94,84.96,12032.0,63.3146,63.3668,63.3146,63.3295,12032.0
2016-06-15 13:00:00,84.97,85.02,84.96,84.99,11893.0,63.3369,63.3742,63.3295,63.3519,11893.0
2016-06-15 13:05:00,84.98,84.99,84.95,84.99,6413.0,63.3444,63.3519,63.322,63.3519,6413.0
2016-06-15 13:10:00,84.99,85.02,84.95,85.01,20591.0,63.3519,63.3742,63.322,63.3668,20591.0
2016-06-15 13:15:00,85.01,85.08,84.99,85.07,8727.0,63.3668,63.4189,63.3519,63.4115,8727.0
2016-06-15 13:20:00,85.08,85.08,84.99,85.01,14321.0,63.4189,63.4189,63.3519,63.3668,14321.0
2016-06-15 13:25:00,85.01,85.08,85.01,85.05,15836.0,63.3668,63.4189,63.3668,63.3966,15836.0
2016-06-15 13:30:00,85.06,85.19,85.05,85.17,42090.0,63.404,63.5009,63.3966,63.486,42090.0
2016-06-15 13:35:00,85.18,85.3,85.17,85.3,9034.0,63.4935,63.5829,63.486,63.5829,9034.0
2016-06-15 13:40:00,85.31,85.38,85.27,85.38,11189.0,63.5904,63.6426,63.5606,63.6426,11189.0
2016-06-15 13:45:00,85.38,85.38,85.25,85.29,32730.0,63.6426,63.6426,63.5457,63.5755,32730.0
2016-06-15 13:50:00,85.31,85.39,85.3,85.35,24794.0,63.5904,63.65,63.5829,63.6202,24794.0
2016-06-15 13:55:00,85.35,85.43,85.31,85.41,20569.0,63.6202,63.6798,63.5904,63.6649,20569.0
2016-06-15 14:00:00,85.42,85.49,84.68,84.79,78878.0,63.6724,63.7246,63.1208,63.2028,78878.0
2016-06-15 14:05:00,84.79,84.9,84.5,84.52,31033.0,63.2028,63.2848,62.9866,63.0015,31033.0
2016-06-15 14:10:00,84.51,84.6,84.35,84.4,35566.0,62.9941,63.0611,62.8748,62.9121,35566.0
2016-06-15 14:15:00,84.39,84.62,84.39,84.4,18776.0,62.9046,63.0761,62.9046,62.9121,18776.0
2016-06-15 14:20:00,84.41,84.43,84.33,84.39,11204.0,62.9195,62.9344,62.8599,62.9046,11204.0
2016-06-15 14:25:00,84.4,84.44,84.3,84.31,14878.0,62.9121,62.9419,62.8375,62.845,14878.0
2016-06-15 14:30:00,84.3,84.48,84.21,84.45,24773.0,62.8375,62.9717,62.7704,62.9493,24773.0
2016-06-15 14:35:00,84.44,84.56,84.43,84.56,8595.0,62.9419,63.0313,62.9344,63.0313,8595.0
2016-06-15 14:40:00,84.55,84.68,84.53,84.66,10428.0,63.0239,63.1208,63.009,63.1059,10428.0
2016-06-15 14:45:00,84.65,84.78,84.61,84.68,16060.0,63.0984,63.1953,63.0686,63.1208,16060.0
2016-06-15 14:50:00,84.65,84.74,84.65,84.67,15244.0,63.0984,63.1655,63.0984,63.1133,15244.0
2016-06-15 14:55:00,84.68,84.83,84.68,84.8,11488.0,63.1208,63.2326,63.1208,63.2102,11488.0
2016-06-15 15:00:00,84.78,84.87,84.76,84.83,14759.0,63.1953,63.2624,63.1804,63.2326,14759.0
2016-06-15 15:05:00,84.82,85.0,84.82,84.97,14294.0,63.2251,63.3593,63.2251,63.3369,14294.0
2016-06-15 15:10:00,84.95,84.99,84.86,84.91,8869.0,63.322,63.3519,63.255,63.2922,8869.0
2016-06-15 15:15:00,84.91,84.91,84.81,84.88,11174.0,63.2922,63.2922,63.2177,63.2699,11174.0
2016-06-15 15:20:00,84.89,84.95,84.88,84.9,11993.0,63.2773,63.322,63.2699,63.2848,11993.0
2016-06-15 15:25:00,84.89,84.91,84.81,84.82,11702.0,63.2773,63.2922,63.2177,63.2251,11702.0
2016-06-15 15:30:00,84.81,84.84,84.69,84.7,20823.0,63.2177,63.24,63.1282,63.1357,20823.0
2016-06-15 15:35:00,84.69,84.71,84.46,84.47,20365.0,63.1282,63.1431,62.9568,62.9642,20365.0
2016-06-15 15:40:00,84.46,84.48,84.34,84.37,23827.0,62.9568,62.9717,62.8673,62.8897,23827.0
2016-06-15 15:45:00,84.35,84.38,84.24,84.3,26417.0,62.8748,62.8972,62.7928,62.8375,26417.0
2016-06-15 15:50:00,84.3,84.3,84.15,84.18,53267.0,62.8375,62.8375,62.7257,62.7481,53267.0
2016-06-15 15:55:00,84.18,84.29,84.16,84.24,143310.0,62.7481,62.8301,62.7332,62.7928,143310.0
2016-06-16 09:30:00,83.43,83.59,83.33,83.4,54242.0,62.189,62.3083,62.1145,62.1667,54242.0
2016-06-16 09:35:00,83.38,83.44,83.01,83.12,32703.0,62.1518,62.1965,61.876,61.958,32703.0
2016-06-16 09:40:00,83.13,83.32,83.11,83.25,14611.0,61.9654,62.107,61.9505,62.0549,14611.0
2016-06-16 09:45:00,83.27,83.55,83.21,83.52,13938.0,62.0698,62.2785,62.025,62.2561,13938.0
2016-06-16 09:50:00,83.51,83.55,83.32,83.35,9256.0,62.2487,62.2785,62.107,62.1294,9256.0
2016-06-16 09:55:00,83.32,83.32,82.96,82.98,43798.0,62.107,62.107,61.8387,61.8536,43798.0
2016-06-16 10:00:00,83.02,83.07,82.91,82.92,41233.0,61.8834,61.9207,61.8014,61.8089,41233.0
2016-06-16 10:05:00,82.92,82.96,82.78,82.95,22552.0,61.8089,61.8387,61.7045,61.8312,22552.0
2016-06-16 10:10:00,82.96,83.14,82.96,83.05,16398.0,61.8387,61.9729,61.8387,61.9058,16398.0
2016-06-16 10:15:00,83.02,83.05,82.9,82.98,18155.0,61.8834,61.9058,61.794,61.8536,18155.0
2016-06-16 10:20:00,82.96,83.0,82.72,82.74,16877.0,61.8387,61.8685,61.6598,61.6747,16877.0
2016-06-16 10:25:00,82.74,83.05,82.74,83.05,11616.0,61.6747,61.9058,61.6747,61.9058,11616.0
2016-06-16 10:30:00,83.05,83.05,82.8,82.81,21964.0,61.9058,61.9058,61.7194,61.7269,21964.0
2016-06-16 10:35:00,82.81,82.89,82.7,82.77,10554.0,61.7269,61.7865,61.6449,61.6971,10554.0
2016-06-16 10:40:00,82.76,82.96,82.76,82.92,13660.0,61.6896,61.8387,61.6896,61.8089,13660.0
2016-06-16 10:45:00,82.95,83.03,82.91,82.92,14989.0,61.8312,61.8909,61.8014,61.8089,14989.0
2016-06-16 10:50:00,82.94,82.94,82.76,82.9,14358.0,61.8238,61.8238,61.6896,61.794,14358.0
2016-06-16 10:55:00,82.92,82.92,82.81,82.88,18824.0,61.8089,61.8089,61.7269,61.7791,18824.0
2016-06-16 11:00:00,82.88,83.07,82.87,82.96,22843.0,61.7791,61.9207,61.7716,61.8387,22843.0
2016-06-16 11:05:00,82.99,83.01,82.91,83.0,27914.0,61.861,61.876,61.8014,61.8685,27914.0
2016-06-16 11:10:00,83.0,83.04,82.96,83.03,32356.0,61.8685,61.8983,61.8387,61.8909,32356.0
2016-06-16 11:15:00,83.06,83.06,82.93,82.93,8167.0,61.9132,61.9132,61.8163,61.8163,8167.0
2016-06-16 11:20:00,82.95,83.11,82.95,83.11,10897.0,61.8312,61.9505,61.8312,61.9505,10897.0
2016-06-16 11:25:00,83.11,83.34,83.06,83.31,14032.0,61.9505,62.1219,61.9132,62.0996,14032.0
2016-06-16 11:30:00,83.33,83.39,83.23,83.31,28663.0,62.1145,62.1592,62.0399,62.0996,28663.0
2016-06-16 11:35:00,83.29,83.34,83.19,83.33,12511.0,62.0847,62.1219,62.0101,62.1145,12511.0
2016-06-16 11:40:00,83.33,83.34,83.25,83.29,6757.0,62.1145,62.1219,62.0549,62.0847,6757.0
2016-06-16 11:45:00,83.29,83.29,83.21,83.23,10800.0,62.0847,62.0847,62.025,62.0399,10800.0
2016-06-16 11:50:00,83.21,83.23,83.13,83.2,7760.0,62.025,62.0399,61.9654,62.0176,7760.0
2016-06-16 11:55:00,83.18,83.18,83.09,83.1,11159.0,62.0027,62.0027,61.9356,61.943,11159.0
2016-06-16 12:00:00,83.11,83.19,83.07,83.19,13637.0,61.9505,62.0101,61.9207,62.0101,13637.0
2016-06-16 12:05:00,83.2,83.21,83.13,83.19,9317.0,62.0176,62.025,61.9654,62.0101,9317.0
2016-06-16 12:10:00,83.2,83.21,83.1,83.18,13408.0,62.0176,62.025,61.943,62.0027,13408.0
2016-06-16 12:15:00,83.16,83.29,83.15,83.27,14257.0,61.9878,62.0847,61.9803,62.0698,14257.0
2016-06-16 12:20:00,83.29,83.36,83.14,83.36,18838.0,62.0847,62.1368,61.9729,62.1368,18838.0
2016-06-16 12:25:00,83.34,83.4,83.28,83.3,22884.0,62.1219,62.1667,62.0772,62.0921,22884.0
2016-06-16 12:30:00,83.31,83.31,83.2,83.29,8060.0,62.0996,62.0996,62.0176,62.0847,8060.0
2016-06-16 12:35:00,83.26,83.42,83.26,83.39,11381.0,62.0623,62.1816,62.0623,62.1592,11381.0
2016-06-16 12:40:00,83.38,83.52,83.34,83.51,14473.0,62.1518,62.2561,62.1219,62.2487,14473.0
2016-06-16 12:45:00,83.52,83.52,83.36,83.36,11151.0,62.2561,62.2561,62.1368,62.1368,11151.0
2016-06-16 12:50:00,83.37,83.41,83.27,83.35,10264.0,62.1443,62.1741,62.0698,62.1294,10264.0
2016-06-16 12:55:00,83.38,83.42,83.33,83.4,7952.0,62.1518,62.1816,62.1145,62.1667,7952.0
2016-06-16 13:00:00,83.42,83.56,83.4,83.48,11743.0,62.1816,62.2859,62.1667,62.2263,11743.0
2016-06-16 13:05:00,83.48,83.53,83.37,83.52,9780.0,62.2263,62.2636,62.1443,62.2561,9780.0
2016-06-16 13:10:00,83.54,83.65,83.48,83.51,13779.0,62.271,62.353,62.2263,62.2487,13779.0
2016-06-16 13:15:00,83.53,83.58,83.48,83.57,9204.0,62.2636,62.3008,62.2263,62.2934,9204.0
2016-06-16 13:20:00,83.57,83.61,83.54,83.56,10597.0,62.2934,62.3232,62.271,62.2859,10597.0
2016-06-16 13:25:00,83.58,83.66,83.53,83.56,16110.0,62.3008,62.3605,62.2636,62.2859,16110.0
2016-06-16 13:30:00,83.57,83.62,83.42,83.46,15552.0,62.2934,62.3307,62.1816,62.2114,15552.0
2016-06-16 13:35:00,83.46,83.57,83.46,83.56,7478.0,62.2114,62.2934,62.2114,62.2859,7478.0
2016-06-16 13:40:00,83.57,83.57,83.46,83.46,7557.0,62.2934,62.2934,62.2114,62.2114,7557.0
2016-06-16 13:45:00,83.47,83.48,83.36,83.41,11209.0,62.2188,62.2263,62.1368,62.1741,11209.0
2016-06-16 13:50:00,83.41,83.46,83.36,83.41,8877.0,62.1741,62.2114,62.1368,62.1741,8877.0
2016-06-16 13:55:00,83.43,83.48,83.38,83.43,8562.0,62.189,62.2263,62.1518,62.189,8562.0
2016-06-16 14:00:00,83.43,83.53,83.39,83.53,12901.0,62.189,62.2636,62.1592,62.2636,12901.0
2016-06-16 14:05:00,83.53,83.65,83.53,83.65,10389.0,62.2636,62.353,62.2636,62.353,10389.0
2016-06-16 14:10:00,83.65,83.82,83.62,83.79,29085.0,62.353,62.4797,62.3307,62.4574,29085.0
2016-06-16 14:15:00,83.79,83.92,83.79,83.88,24352.0,62.4574,62.5543,62.4574,62.5245,24352.0
2016-06-16 14:20:00,83.9,83.9,83.73,83.79,14561.0,62.5394,62.5394,62.4126,62.4574,14561.0
2016-06-16 14:25:00,83.82,83.82,83.64,83.68,18200.0,62.4797,62.4797,62.3456,62.3754,18200.0
2016-06-16 14:30:00,83.7,83.74,83.66,83.68,9459.0,62.3903,62.4201,62.3605,62.3754,9459.0
2016-06-16 14:35:00,83.69,83.74,83.64,83.67,13272.0,62.3828,62.4201,62.3456,62.3679,13272.0
2016-06-16 14:40:00,83.68,83.75,83.68,83.72,18502.0,62.3754,62.4276,62.3754,62.4052,18502.0
2016-06-16 14:45:00,83.73,83.8,83.68,83.8,14572.0,62.4126,62.4648,62.3754,62.4648,14572.0
2016-06-16 14:50:00,83.8,83.96,83.76,83.96,11931.0,62.4648,62.5841,62.435,62.5841,11931.0
2016-06-16 14:55:00,83.98,83.98,83.8,83.8,41539.0,62.599,62.599,62.4648,62.4648,41539.0
2016-06-16 15:00:00,83.8,83.92,83.8,83.87,15232.0,62.4648,62.5543,62.4648,62.517,15232.0
2016-06-16 15:05:00,83.86,83.86,83.77,83.82,44425.0,62.5096,62.5096,62.4425,62.4797,44425.0
2016-06-16 15:10:00,83.82,83.93,83.81,83.91,24519.0,62.4797,62.5617,62.4723,62.5468,24519.0
2016-06-16 15:15:00,83.92,83.95,83.48,83.63,57697.0,62.5543,62.5766,62.2263,62.3381,57697.0
2016-06-16 15:20:00,83.66,83.8,83.58,83.77,24314.0,62.3605,62.4648,62.3008,62.4425,24314.0
2016-06-16 15:25:00,83.77,83.95,83.76,83.87,27351.0,62.4425,62.5766,62.435,62.517,27351.0
2016-06-16 15:30:00,83.86,84.0,83.86,83.99,39348.0,62.5096,62.6139,62.5096,62.6065,39348.0
2016-06-16 15:35:00,83.99,84.02,83.87,83.92,56908.0,62.6065,62.6288,62.517,62.5543,56908.0
2016-06-16 15:40:00,83.92,83.99,83.89,83.96,31249.0,62.5543,62.6065,62.5319,62.5841,31249.0
2016-06-16 15:45:00,83.96,83.96,83.84,83.84,48410.0,62.5841,62.5841,62.4946,62.4946,48410.0
2016-06-16 15:50:00,83.84,83.85,83.76,83.79,47497.0,62.4946,62.5021,62.435,62.4574,47497.0
2016-06-16 15:55:00,83.79,83.9,83.77,83.88,114433.0,62.4574,62.5394,62.4425,62.5245,114433.0
2016-06-17 09:30:00,83.84,84.04,83.51,83.86,279204.0,62.4946,62.6437,62.2487,62.5096,279204.0
2016-06-17 09:35:00,83.95,84.22,83.92,84.01,25486.0,62.5766,62.7779,62.5543,62.6214,25486.0
2016-06-17 09:40:00,83.98,84.35,83.93,84.21,18441.0,62.599,62.8748,62.5617,62.7704,18441.0
2016-06-17 09:45:00,84.26,84.4,84.23,84.23,24174.0,62.8077,62.9121,62.7853,62.7853,24174.0
2016-06-17 09:50:00,84.27,84.53,84.27,84.42,12539.0,62.8152,63.009,62.8152,62.927,12539.0
2016-06-17 09:55:00,84.41,84.48,84.24,84.36,15312.0,62.9195,62.9717,62.7928,62.8823,15312.0
2016-06-17 10:00:00,84.34,84.35,84.14,84.2,16955.0,62.8673,62.8748,62.7183,62.763,16955.0
2016-06-17 10:05:00,84.17,84.27,84.07,84.16,16611.0,62.7406,62.8152,62.6661,62.7332,16611.0
2016-06-17 10:10:00,84.17,84.29,84.15,84.18,25545.0,62.7406,62.8301,62.7257,62.7481,25545.0
2016-06-17 10:15:00,84.16,84.38,84.16,84.32,17833.0,62.7332,62.8972,62.7332,62.8524,17833.0
2016-06-17 10:20:00,84.34,84.35,84.2,84.23,16164.0,62.8673,62.8748,62.763,62.7853,16164.0
2016-06-17 10:25:00,84.22,84.25,84.04,84.07,12331.0,62.7779,62.8003,62.6437,62.6661,12331.0
2016-06-17 10:30:00,84.03,84.04,83.87,83.93,17469.0,62.6363,62.6437,62.517,62.5617,17469.0
2016-06-17 10:35:00,83.9,84.0,83.85,83.98,10983.0,62.5394,62.6139,62.5021,62.599,10983.0
2016-06-17 10:40:00,83.99,84.12,83.95,84.12,9004.0,62.6065,62.7034,62.5766,62.7034,9004.0
2016-06-17 10:45:00,84.14,84.24,84.11,84.24,8370.0,62.7183,62.7928,62.6959,62.7928,8370.0
2016-06-17 10:50:00,84.24,84.25,84.06,84.1,10791.0,62.7928,62.8003,62.6586,62.6884,10791.0
2016-06-17 10:55:00,84.07,84.22,84.07,84.18,14417.0,62.6661,62.7779,62.6661,62.7481,14417.0
2016-06-17 11:00:00,84.19,84.2,83.98,83.98,12423.0,62.7555,62.763,62.599,62.599,12423.0
2016-06-17 11:05:00,83.96,84.08,83.93,83.93,12558.0,62.5841,62.6735,62.5617,62.5617,12558.0
2016-06-17 11:10:00,83.92,83.96,83.7,83.7,15743.0,62.5543,62.5841,62.3903,62.3903,15743.0
2016-06-17 11:15:00,83.7,83.75,83.61,83.74,12711.0,62.3903,62.4276,62.3232,62.4201,12711.0
2016-06-17 11:20:00,83.75,83.81,83.61,83.61,13153.0,62.4276,62.4723,62.3232,62.3232,13153.0
2016-06-17 11:25:00,83.62,83.64,83.45,83.46,23750.0,62.3307,62.3456,62.2039,62.2114,23750.0
2016-06-17 11:30:00,83.43,83.46,83.4,83.42,26494.0,62.189,62.2114,62.1667,62.1816,26494.0
2016-06-17 11:35:00,83.42,83.47,83.37,83.46,14980.0,62.1816,62.2188,62.1443,62.2114,14980.0
2016-06-17 11:40:00,83.47,83.55,83.46,83.5,19509.0,62.2188,62.2785,62.2114,62.2412,19509.0
2016-06-17 11:45:00,83.5,83.54,83.47,83.49,11420.0,62.2412,62.271,62.2188,62.2338,11420.0
2016-06-17 11:50:00,83.49,83.54,83.39,83.4,14654.0,62.2338,62.271,62.1592,62.1667,14654.0
2016-06-17 11:55:00,83.4,83.44,83.33,83.38,15670.0,62.1667,62.1965,62.1145,62.1518,15670.0
2016-06-17 12:00:00,83.4,83.49,83.39,83.43,15110.0,62.1667,62.2338,62.1592,62.189,15110.0
2016-06-17 12:05:00,83.43,83.48,83.41,83.47,12782.0,62.189,62.2263,62.1741,62.2188,12782.0
2016-06-17 12:10:00,83.48,83.52,83.48,83.51,11069.0,62.2263,62.2561,62.2263,62.2487,11069.0
2016-06-17 12:15:00,83.51,83.54,83.4,83.46,12456.0,62.2487,62.271,62.1667,62.2114,12456.0
2016-06-17 12:20:00,83.45,83.45,83.32,83.33,8763.0,62.2039,62.2039,62.107,62.1145,8763.0
2016-06-17 12:25:00,83.32,83.37,83.3,83.37,11573.0,62.107,62.1443,62.0921,62.1443,11573.0
2016-06-17 12:30:00,83.39,83.39,83.28,83.3,8254.0,62.1592,62.1592,62.0772,62.0921,8254.0
2016-06-17 12:35:00,83.29,83.33,83.22,83.23,12636.0,62.0847,62.1145,62.0325,62.0399,12636.0
2016-06-17 12:40:00,83.23,83.29,83.23,83.28,6640.0,62.0399,62.0847,62.0399,62.0772,6640.0
2016-06-17 12:45:00,83.29,83.29,83.15,83.16,8717.0,62.0847,62.0847,61.9803,61.9878,8717.0
2016-06-17 12:50:00,83.16,83.17,83.02,83.07,10891.0,61.9878,61.9952,61.8834,61.9207,10891.0
2016-06-17 12:55:00,83.08,83.13,83.06,83.12,9709.0,61.9281,61.9654,61.9132,61.958,9709.0
2016-06-17 13:00:00,83.13,83.16,83.01,83.04,21158.0,61.9654,61.9878,61.876,61.8983,21158.0
2016-06-17 13:05:00,83.05,83.25,83.01,83.25,9283.0,61.9058,62.0549,61.876,62.0549,9283.0
2016-06-17 13:10:00,83.27,83.27,83.16,83.19,7472.0,62.0698,62.0698,61.9878,62.0101,7472.0
2016-06-17 13:15:00,83.17,83.22,83.15,83.15,13835.0,61.9952,62.0325,61.9803,61.9803,13835.0
2016-06-17 13:20:00,83.15,83.17,83.1,83.11,56810.0,61.9803,61.9952,61.943,61.9505,56810.0
2016-06-17 13:25:00,83.1,83.16,83.09,83.09,37401.0,61.943,61.9878,61.9356,61.9356,37401.0
2016-06-17 13:30:00,83.09,83.12,83.0,83.0,52420.0,61.9356,61.958,61.8685,61.8685,52420.0
2016-06-17 13:35:00,82.99,83.04,82.96,83.04,174878.0,61.861,61.8983,61.8387,61.8983,174878.0
2016-06-17 13:40:00,83.06,83.12,82.99,83.08,149540.0,61.9132,61.958,61.861,61.9281,149540.0
2016-06-17 13:45:00,83.07,83.08,82.96,83.03,115807.0,61.9207,61.9281,61.8387,61.8909,115807.0
2016-06-17 13:50:00,83.02,83.08,82.93,82.93,165844.0,61.8834,61.9281,61.8163,61.8163,165844.0
2016-06-17 13:55:00,82.93,83.04,82.93,83.01,61208.0,61.8163,61.8983,61.8163,61.876,61208.0
2016-06-17 14:00:00,83.0,83.04,82.96,83.01,121607.0,61.8685,61.8983,61.8387,61.876,121607.0
2016-06-17 14:05:00,83.0,83.01,82.84,82.91,79713.0,61.8685,61.876,61.7492,61.8014,79713.0
2016-06-17 14:10:00,82.9,82.97,82.86,82.89,101220.0,61.794,61.8461,61.7641,61.7865,101220.0
2016-06-17 14:15:00,82.88,82.96,82.83,82.83,105512.0,61.7791,61.8387,61.7418,61.7418,105512.0
2016-06-17 14:20:00,82.84,83.03,82.84,83.02,66715.0,61.7492,61.8909,61.7492,61.8834,66715.0
2016-06-17 14:25:00,83.02,83.02,82.95,82.96,55471.0,61.8834,61.8834,61.8312,61.8387,55471.0
2016-06-17 14:30:00,82.97,83.22,82.96,83.21,117668.0,61.8461,62.0325,61.8387,62.025,117668.0
2016-06-17 14:35:00,83.21,83.38,83.2,83.38,62598.0,62.025,62.1518,62.0176,62.1518,62598.0
2016-06-17 14:40:00,83.39,83.5,83.31,83.48,37580.0,62.1592,62.2412,62.0996,62.2263,37580.0
2016-06-17 14:45:00,83.47,83.53,83.45,83.51,30249.0,62.2188,62.2636,62.2039,62.2487,30249.0
2016-06-17 14:50:00,83.52,83.56,83.51,83.54,18312.0,62.2561,62.2859,62.2487,62.271,18312.0
2016-06-17 14:55:00,83.54,83.58,83.47,83.48,42760.0,62.271,62.3008,62.2188,62.2263,42760.0
2016-06-17 15:00:00,83.48,83.56,83.48,83.54,23012.0,62.2263,62.2859,62.2263,62.271,23012.0
2016-06-17 15:05:00,83.54,83.58,83.53,83.56,20696.0,62.271,62.3008,62.2636,62.2859,20696.0
2016-06-17 15:10:00,83.56,83.72,83.56,83.69,56753.0,62.2859,62.4052,62.2859,62.3828,56753.0
2016-06-17 15:15:00,83.68,83.69,83.62,83.66,36781.0,62.3754,62.3828,62.3307,62.3605,36781.0
2016-06-17 15:20:00,83.68,83.73,83.67,83.73,31448.0,62.3754,62.4126,62.3679,62.4126,31448.0
2016-06-17 15:25:00,83.73,83.79,83.72,83.79,37045.0,62.4126,62.4574,62.4052,62.4574,37045.0
2016-06-17 15:30:00,83.78,83.81,83.68,83.77,57716.0,62.4499,62.4723,62.3754,62.4425,57716.0
2016-06-17 15:35:00,83.78,83.81,83.71,83.76,31308.0,62.4499,62.4723,62.3977,62.435,31308.0
2016-06-17 15:40:00,83.77,83.77,83.65,83.65,47790.0,62.4425,62.4425,62.353,62.353,47790.0
2016-06-17 15:45:00,83.66,83.75,83.62,83.68,75343.0,62.3605,62.4276,62.3307,62.3754,75343.0
2016-06-17 15:50:00,83.67,83.68,83.62,83.64,49479.0,62.3679,62.3754,62.3307,62.3456,49479.0
2016-06-17 15:55:00,83.64,83.7,83.62,83.65,105758.0,62.3456,62.3903,62.3307,62.353,105758.0
2016-06-20 09:30:00,85.13,85.74,85.03,85.37,74760.0,63.4562,63.9109,63.3817,63.6351,74760.0
2016-06-20 09:35:00,85.3,85.47,84.95,85.37,30636.0,63.5829,63.7096,63.322,63.6351,30636.0
2016-06-20 09:40:00,85.34,85.71,85.3,85.67,35155.0,63.6127,63.8885,63.5829,63.8587,35155.0
2016-06-20 09:45:00,85.67,85.73,85.4,85.47,56608.0,63.8587,63.9035,63.6575,63.7096,56608.0
2016-06-20 09:50:00,85.48,85.57,85.39,85.49,60769.0,63.7171,63.7842,63.65,63.7246,60769.0
2016-06-20 09:55:00,85.48,85.51,85.36,85.39,57869.0,63.7171,63.7395,63.6277,63.65,57869.0
2016-06-20 10:00:00,85.38,85.62,85.33,85.59,163205.0,63.6426,63.8215,63.6053,63.7991,163205.0
2016-06-20 10:05:00,85.59,85.67,85.49,85.54,184193.0,63.7991,63.8587,63.7246,63.7618,184193.0
2016-06-20 10:10:00,85.54,85.59,85.4,85.42,78198.0,63.7618,63.7991,63.6575,63.6724,78198.0
2016-06-20 10:15:00,85.42,85.48,85.36,85.45,64865.0,63.6724,63.7171,63.6277,63.6947,64865.0
2016-06-20 10:20:00,85.45,85.53,85.33,85.37,81415.0,63.6947,63.7544,63.6053,63.6351,81415.0
2016-06-20 10:25:00,85.38,85.43,85.31,85.4,48781.0,63.6426,63.6798,63.5904,63.6575,48781.0
2016-06-20 10:30:00,85.4,85.42,85.25,85.3,55285.0,63.6575,63.6724,63.5457,63.5829,55285.0
2016-06-20 10:35:00,85.32,85.33,85.18,85.22,38566.0,63.5978,63.6053,63.4935,63.5233,38566.0
2016-06-20 10:40:00,85.21,85.33,85.21,85.33,34235.0,63.5158,63.6053,63.5158,63.6053,34235.0
2016-06-20 10:45:00,85.32,85.37,85.27,85.33,63345.0,63.5978,63.6351,63.5606,63.6053,63345.0
2016-06-20 10:50:00,85.33,85.38,85.25,85.35,56592.0,63.6053,63.6426,63.5457,63.6202,56592.0
2016-06-20 10:55:00,85.35,85.37,85.22,85.22,66065.0,63.6202,63.6351,63.5233,63.5233,66065.0
2016-06-20 11:00:00,85.22,85.29,85.22,85.25,51258.0,63.5233,63.5755,63.5233,63.5457,51258.0
2016-06-20 11:05:00,85.25,85.32,85.24,85.27,32501.0,63.5457,63.5978,63.5382,63.5606,32501.0
2016-06-20 11:10:00,85.27,85.28,84.91,84.91,69392.0,63.5606,63.568,63.2922,63.2922,69392.0
2016-06-20 11:15:00,84.9,84.94,84.83,84.92,26935.0,63.2848,63.3146,63.2326,63.2997,26935.0
2016-06-20 11:20:00,84.92,84.99,84.85,84.91,38392.0,63.2997,63.3519,63.2475,63.2922,38392.0
2016-06-20 11:25:00,84.91,84.99,84.7,84.73,68222.0,63.2922,63.3519,63.1357,63.1581,68222.0
2016-06-20 11:30:00,84.71,84.8,84.66,84.7,48048.0,63.1431,63.2102,63.1059,63.1357,48048.0
2016-06-20 11:35:00,84.69,84.79,84.65,84.78,57544.0,63.1282,63.2028,63.0984,63.1953,57544.0
2016-06-20 11:40:00,84.79,84.82,84.66,84.67,43484.0,63.2028,63.2251,63.1059,63.1133,43484.0
2016-06-20 11:45:00,84.68,84.77,84.63,84.68,54909.0,63.1208,63.1879,63.0835,63.1208,54909.0
2016-06-20 11:50:00,84.68,84.77,84.67,84.7,28718.0,63.1208,63.1879,63.1133,63.1357,28718.0
2016-06-20 11:55:00,84.68,84.8,84.64,84.79,28543.0,63.1208,63.2102,63.091,63.2028,28543.0
2016-06-20 12:00:00,84.82,84.91,84.76,84.9,12953.0,63.2251,63.2922,63.1804,63.2848,12953.0
2016-06-20 12:05:00,84.91,85.03,84.9,85.03,16140.0,63.2922,63.3817,63.2848,63.3817,16140.0
2016-06-20 12:10:00,85.04,85.05,84.87,84.9,14606.0,63.3891,63.3966,63.2624,63.2848,14606.0
2016-06-20 12:15:00,84.89,84.9,84.81,84.87,9187.0,63.2773,63.2848,63.2177,63.2624,9187.0
2016-06-20 12:20:00,84.87,84.93,84.87,84.89,8690.0,63.2624,63.3071,63.2624,63.2773,8690.0
2016-06-20 12:25:00,84.89,84.93,84.81,84.85,14426.0,63.2773,63.3071,63.2177,63.2475,14426.0
2016-06-20 12:30:00,84.87,84.95,84.87,84.93,13467.0,63.2624,63.322,63.2624,63.3071,13467.0
2016-06-20 12:35:00,84.92,84.93,84.85,84.86,10545.0,63.2997,63.3071,63.2475,63.255,10545.0
2016-06-20 12:40:00,84.86,84.89,84.74,84.75,12377.0,63.255,63.2773,63.1655,63.173,12377.0
2016-06-20 12:45:00,84.73,84.83,84.71,84.78,8271.0,63.1581,63.2326,63.1431,63.1953,8271.0
2016-06-20 12:50:00,84.76,84.82,84.74,84.81,6795.0,63.1804,63.2251,63.1655,63.2177,6795.0
2016-06-20 12:55:00,84.8,84.86,84.74,84.76,13669.0,63.2102,63.255,63.1655,63.1804,13669.0
2016-06-20 13:00:00,84.74,84.8,84.68,84.78,14785.0,63.1655,63.2102,63.1208,63.1953,14785.0
2016-06-20 13:05:00,84.77,84.8,84.75,84.8,8880.0,63.1879,63.2102,63.173,63.2102,8880.0
2016-06-20 13:10:00,84.79,84.81,84.61,84.61,20370.0,63.2028,63.2177,63.0686,63.0686,20370.0
2016-06-20 13:15:00,84.6,84.68,84.58,84.67,22808.0,63.0611,63.1208,63.0462,63.1133,22808.0
2016-06-20 13:20:00,84.65,84.72,84.61,84.67,38706.0,63.0984,63.1506,63.0686,63.1133,38706.0
2016-06-20 13:25:00,84.69,84.7,84.42,84.45,17426.0,63.1282,63.1357,62.927,62.9493,17426.0
2016-06-20 13:30:00,84.46,84.58,84.45,84.51,85025.0,62.9568,63.0462,62.9493,62.9941,85025.0
2016-06-20 13:35:00,84.51,84.54,84.47,84.53,22681.0,62.9941,63.0164,62.9642,63.009,22681.0
2016-06-20 13:40:00,84.54,84.56,84.5,84.52,32291.0,63.0164,63.0313,62.9866,63.0015,32291.0
2016-06-20 13:45:00,84.51,84.59,84.5,84.56,55151.0,62.9941,63.0537,62.9866,63.0313,55151.0
2016-06-20 13:50:00,84.56,84.59,84.34,84.4,472555.0,63.0313,63.0537,62.8673,62.9121,472555.0
2016-06-20 13:55:00,84.41,84.46,84.39,84.44,66357.0,62.9195,62.9568,62.9046,62.9419,66357.0
2016-06-20 14:00:00,84.44,84.55,84.44,84.45,38780.0,62.9419,63.0239,62.9419,62.9493,38780.0
2016-06-20 14:05:00,84.45,84.46,84.39,84.39,28908.0,62.9493,62.9568,62.9046,62.9046,28908.0
2016-06-20 14:10:00,84.39,84.49,84.33,84.35,32080.0,62.9046,62.9792,62.8599,62.8748,32080.0
2016-06-20 14:15:00,84.37,84.39,84.32,84.38,30334.0,62.8897,62.9046,62.8524,62.8972,30334.0
2016-06-20 14:20:00,84.37,84.44,84.34,84.44,14985.0,62.8897,62.9419,62.8673,62.9419,14985.0
2016-06-20 14:25:00,84.42,84.42,84.32,84.37,21468.0,62.927,62.927,62.8524,62.8897,21468.0
2016-06-20 14:30:00,84.35,84.4,84.33,84.37,16105.0,62.8748,62.9121,62.8599,62.8897,16105.0
2016-06-20 14:35:00,84.37,84.42,84.32,84.33,21598.0,62.8897,62.927,62.8524,62.8599,21598.0
2016-06-20 14:40:00,84.34,84.4,84.31,84.37,17548.0,62.8673,62.9121,62.845,62.8897,17548.0
2016-06-20 14:45:00,84.36,84.41,84.34,84.41,27048.0,62.8823,62.9195,62.8673,62.9195,27048.0
2016-06-20 14:50:00,84.41,84.46,84.38,84.44,19914.0,62.9195,62.9568,62.8972,62.9419,19914.0
2016-06-20 14:55:00,84.44,84.53,84.44,84.46,46985.0,62.9419,63.009,62.9419,62.9568,46985.0
2016-06-20 15:00:00,84.46,84.49,84.43,84.49,26443.0,62.9568,62.9792,62.9344,62.9792,26443.0
2016-06-20 15:05:00,84.49,84.5,84.42,84.46,20441.0,62.9792,62.9866,62.927,62.9568,20441.0
2016-06-20 15:10:00,84.45,84.47,84.41,84.46,24133.0,62.9493,62.9642,62.9195,62.9568,24133.0
2016-06-20 15:15:00,84.45,84.48,84.37,84.46,35074.0,62.9493,62.9717,62.8897,62.9568,35074.0
2016-06-20 15:20:00,84.44,84.49,84.42,84.47,22436.0,62.9419,62.9792,62.927,62.9642,22436.0
2016-06-20 15:25:00,84.46,84.47,84.32,84.33,34054.0,62.9568,62.9642,62.8524,62.8599,34054.0
2016-06-20 15:30:00,84.33,84.35,84.27,84.27,24134.0,62.8599,62.8748,62.8152,62.8152,24134.0
2016-06-20 15:35:00,84.27,84.3,84.23,84.27,28449.0,62.8152,62.8375,62.7853,62.8152,28449.0
2016-06-20 15:40:00,84.27,84.31,84.18,84.19,47175.0,62.8152,62.845,62.7481,62.7555,47175.0
2016-06-20 15:45:00,84.19,84.19,83.98,83.98,92990.0,62.7555,62.7555,62.599,62.599,92990.0
2016-06-20 15:50:00,83.99,84.0,83.89,83.89,69331.0,62.6065,62.6139,62.5319,62.5319,69331.0
2016-06-20 15:55:00,83.89,84.04,83.85,84.0,216025.0,62.5319,62.6437,62.5021,62.6139,216025.0
2016-06-21 09:30:00,84.69,84.69,84.12,84.16,43383.0,63.1282,63.1282,62.7034,62.7332,43383.0
2016-06-21 09:35:00,84.14,84.14,83.75,83.86,27642.0,62.7183,62.7183,62.4276,62.5096,27642.0
2016-06-21 09:40:00,83.84,83.9,83.71,83.85,14579.0,62.4946,62.5394,62.3977,62.5021,14579.0
2016-06-21 09:45:00,83.87,83.87,83.68,83.71,20173.0,62.517,62.517,62.3754,62.3977,20173.0
2016-06-21 09:50:00,83.71,83.73,83.6,83.72,32320.0,62.3977,62.4126,62.3157,62.4052,32320.0
2016-06-21 09:55:00,83.75,83.85,83.72,83.84,23022.0,62.4276,62.5021,62.4052,62.4946,23022.0
2016-06-21 10:00:00,83.82,83.86,83.57,83.57,50515.0,62.4797,62.5096,62.2934,62.2934,50515.0
2016-06-21 10:05:00,83.56,83.72,83.53,83.65,35505.0,62.2859,62.4052,62.2636,62.353,35505.0
2016-06-21 10:10:00,83.65,83.86,83.63,83.85,31597.0,62.353,62.5096,62.3381,62.5021,31597.0
2016-06-21 10:15:00,83.87,83.87,83.72,83.78,14573.0,62.517,62.517,62.4052,62.4499,14573.0
2016-06-21 10:20:00,83.77,83.78,83.54,83.59,28143.0,62.4425,62.4499,62.271,62.3083,28143.0
2016-06-21 10:25:00,83.6,83.87,83.6,83.83,21150.0,62.3157,62.517,62.3157,62.4872,21150.0
2016-06-21 10:30:00,83.86,83.96,83.86,83.87,17846.0,62.5096,62.5841,62.5096,62.517,17846.0
2016-06-21 10:35:00,83.86,83.87,83.73,83.74,18719.0,62.5096,62.517,62.4126,62.4201,18719.0
2016-06-21 10:40:00,83.76,83.92,83.71,83.92,19474.0,62.435,62.5543,62.3977,62.5543,19474.0
2016-06-21 10:45:00,83.94,84.02,83.88,84.01,20674.0,62.5692,62.6288,62.5245,62.6214,20674.0
2016-06-21 10:50:00,84.01,84.18,83.97,84.16,17137.0,62.6214,62.7481,62.5915,62.7332,17137.0
2016-06-21 10:55:00,84.16,84.23,84.11,84.11,12903.0,62.7332,62.7853,62.6959,62.6959,12903.0
2016-06-21 11:00:00,84.1,84.25,84.08,84.23,23022.0,62.6884,62.8003,62.6735,62.7853,23022.0
2016-06-21 11:05:00,84.23,84.25,84.12,84.16,47254.0,62.7853,62.8003,62.7034,62.7332,47254.0
2016-06-21 11:10:00,84.15,84.18,84.03,84.18,34492.0,62.7257,62.7481,62.6363,62.7481,34492.0
2016-06-21 11:15:00,84.16,84.28,84.14,84.26,21310.0,62.7332,62.8226,62.7183,62.8077,21310.0
2016-06-21 11:20:00,84.26,84.33,84.22,84.25,14063.0,62.8077,62.8599,62.7779,62.8003,14063.0
2016-06-21 11:25:00,84.27,84.38,84.23,84.33,57483.0,62.8152,62.8972,62.7853,62.8599,57483.0
2016-06-21 11:30:00,84.33,84.33,84.09,84.12,45129.0,62.8599,62.8599,62.681,62.7034,45129.0
2016-06-21 11:35:00,84.12,84.14,84.01,84.05,36183.0,62.7034,62.7183,62.6214,62.6512,36183.0
2016-06-21 11:40:00,84.05,84.05,83.97,84.0,61905.0,62.6512,62.6512,62.5915,62.6139,61905.0
2016-06-21 11:45:00,84.0,84.0,83.85,83.89,44348.0,62.6139,62.6139,62.5021,62.5319,44348.0
2016-06-21 11:50:00,83.89,83.9,83.76,83.84,55887.0,62.5319,62.5394,62.435,62.4946,55887.0
2016-06-21 11:55:00,83.84,84.02,83.79,84.02,46622.0,62.4946,62.6288,62.4574,62.6288,46622.0
2016-06-21 12:00:00,84.02,84.12,84.01,84.04,24567.0,62.6288,62.7034,62.6214,62.6437,24567.0
2016-06-21 12:05:00,84.04,84.14,84.0,84.13,36054.0,62.6437,62.7183,62.6139,62.7108,36054.0
2016-06-21 12:10:00,84.13,84.14,84.07,84.14,48228.0,62.7108,62.7183,62.6661,62.7183,48228.0
2016-06-21 12:15:00,84.13,84.25,84.11,84.25,41925.0,62.7108,62.8003,62.6959,62.8003,41925.0
2016-06-21 12:20:00,84.25,84.29,84.24,84.28,12165.0,62.8003,62.8301,62.7928,62.8226,12165.0
2016-06-21 12:25:00,84.29,84.41,84.29,84.41,14025.0,62.8301,62.9195,62.8301,62.9195,14025.0
2016-06-21 12:30:00,84.41,84.43,84.32,84.32,20085.0,62.9195,62.9344,62.8524,62.8524,20085.0
2016-06-21 12:35:00,84.33,84.37,84.31,84.33,15112.0,62.8599,62.8897,62.845,62.8599,15112.0
2016-06-21 12:40:00,84.32,84.33,84.24,84.25,7769.0,62.8524,62.8599,62.7928,62.8003,7769.0
2016-06-21 12:45:00,84.25,84.26,84.17,84.2,16954.0,62.8003,62.8077,62.7406,62.763,16954.0
2016-06-21 12:50:00,84.18,84.21,84.13,84.21,19708.0,62.7481,62.7704,62.7108,62.7704,19708.0
2016-06-21 12:55:00,84.21,84.25,84.11,84.12,9627.0,62.7704,62.8003,62.6959,62.7034,9627.0
2016-06-21 13:00:00,84.12,84.22,84.11,84.2,11986.0,62.7034,62.7779,62.6959,62.763,11986.0
2016-06-21 13:05:00,84.2,84.3,84.18,84.29,19629.0,62.763,62.8375,62.7481,62.8301,19629.0
2016-06-21 13:10:00,84.29,84.29,84.22,84.24,25792.0,62.8301,62.8301,62.7779,62.7928,25792.0
2016-06-21 13:15:00,84.25,84.32,84.23,84.28,15722.0,62.8003,62.8524,62.7853,62.8226,15722.0
2016-06-21 13:20:00,84.28,84.28,84.19,84.19,25129.0,62.8226,62.8226,62.7555,62.7555,25129.0
2016-06-21 13:25:00,84.2,84.21,84.17,84.18,11364.0,62.763,62.7704,62.7406,62.7481,11364.0
2016-06-21 13:30:00,84.18,84.25,84.17,84.2,12076.0,62.7481,62.8003,62.7406,62.763,12076.0
2016-06-21 13:35:00,84.2,84.23,84.12,84.16,29293.0,62.763,62.7853,62.7034,62.7332,29293.0
2016-06-21 13:40:00,84.16,84.2,84.14,84.19,13008.0,62.7332,62.763,62.7183,62.7555,13008.0
2016-06-21 13:45:00,84.2,84.22,84.14,84.14,23800.0,62.763,62.7779,62.7183,62.7183,23800.0
2016-06-21 13:50:00,84.14,84.17,84.13,84.15,13871.0,62.7183,62.7406,62.7108,62.7257,13871.0
2016-06-21 13:55:00,84.16,84.26,84.15,84.25,17305.0,62.7332,62.8077,62.7257,62.8003,17305.0
2016-06-21 14:00:00,84.25,84.26,84.2,84.25,48686.0,62.8003,62.8077,62.763,62.8003,48686.0
2016-06-21 14:05:00,84.25,84.38,84.24,84.37,22174.0,62.8003,62.8972,62.7928,62.8897,22174.0
2016-06-21 14:10:00,84.37,84.45,84.37,84.44,100635.0,62.8897,62.9493,62.8897,62.9419,100635.0
2016-06-21 14:15:00,84.44,84.54,84.43,84.49,55460.0,62.9419,63.0164,62.9344,62.9792,55460.0
2016-06-21 14:20:00,84.5,84.53,84.46,84.51,23140.0,62.9866,63.009,62.9568,62.9941,23140.0
2016-06-21 14:25:00,84.51,84.57,84.47,84.54,33020.0,62.9941,63.0388,62.9642,63.0164,33020.0
2016-06-21 14:30:00,84.54,84.61,84.49,84.61,50360.0,63.0164,63.0686,62.9792,63.0686,50360.0
2016-06-21 14:35:00,84.61,84.79,84.6,84.77,29839.0,63.0686,63.2028,63.0611,63.1879,29839.0
2016-06-21 14:40:00,84.78,84.84,84.75,84.77,69706.0,63.1953,63.24,63.173,63.1879,69706.0
2016-06-21 14:45:00,84.78,84.83,84.76,84.76,20946.0,63.1953,63.2326,63.1804,63.1804,20946.0
2016-06-21 14:50:00,84.76,84.8,84.73,84.76,16117.0,63.1804,63.2102,63.1581,63.1804,16117.0
2016-06-21 14:55:00,84.76,84.79,84.71,84.72,22958.0,63.1804,63.2028,63.1431,63.1506,22958.0
2016-06-21 15:00:00,84.72,84.73,84.54,84.55,27108.0,63.1506,63.1581,63.0164,63.0239,27108.0
2016-06-21 15:05:00,84.56,84.59,84.53,84.57,24025.0,63.0313,63.0537,63.009,63.0388,24025.0
2016-06-21 15:10:00,84.58,84.64,84.52,84.58,22331.0,63.0462,63.091,63.0015,63.0462,22331.0
2016-06-21 15:15:00,84.57,84.69,84.57,84.66,23901.0,63.0388,63.1282,63.0388,63.1059,23901.0
2016-06-21 15:20:00,84.66,84.66,84.57,84.59,27382.0,63.1059,63.1059,63.0388,63.0537,27382.0
2016-06-21 15:25:00,84.6,84.72,84.59,84.69,24852.0,63.0611,63.1506,63.0537,63.1282,24852.0
2016-06-21 15:30:00,84.68,84.69,84.55,84.58,36584.0,63.1208,63.1282,63.0239,63.0462,36584.0
2016-06-21 15:35:00,84.57,84.61,84.55,84.56,30583.0,63.0388,63.0686,63.0239,63.0313,30583.0
2016-06-21 15:40:00,84.56,84.57,84.49,84.54,33619.0,63.0313,63.0388,62.9792,63.0164,33619.0
2016-06-21 15:45:00,84.53,84.62,84.51,84.55,41564.0,63.009,63.0761,62.9941,63.0239,41564.0
2016-06-21 15:50:00,84.56,84.57,84.51,84.56,56895.0,63.0313,63.0388,62.9941,63.0313,56895.0
2016-06-21 15:55:00,84.54,84.59,84.48,84.53,152973.0,63.0164,63.0537,62.9717,63.009,152973.0
2016-06-22 09:30:00,84.65,85.2,84.54,85.2,49718.0,63.0984,63.5084,63.0164,63.5084,49718.0
2016-06-22 09:35:00,85.18,85.38,85.14,85.15,86788.0,63.4935,63.6426,63.4637,63.4711,86788.0
2016-06-22 09:40:00,85.14,85.42,85.14,85.39,36922.0,63.4637,63.6724,63.4637,63.65,36922.0
2016-06-22 09:45:00,85.39,85.53,85.21,85.5,37416.0,63.65,63.7544,63.5158,63.732,37416.0
2016-06-22 09:50:00,85.5,85.62,85.45,85.5,36746.0,63.732,63.8215,63.6947,63.732,36746.0
2016-06-22 09:55:00,85.48,85.58,85.4,85.4,29624.0,63.7171,63.7916,63.6575,63.6575,29624.0
2016-06-22 10:00:00,85.39,85.54,85.33,85.41,33572.0,63.65,63.7618,63.6053,63.6649,33572.0
2016-06-22 10:05:00,85.41,85.6,85.41,85.59,23690.0,63.6649,63.8066,63.6649,63.7991,23690.0
2016-06-22 10:10:00,85.59,85.63,85.52,85.63,43417.0,63.7991,63.8289,63.7469,63.8289,43417.0
2016-06-22 10:15:00,85.62,85.68,85.55,85.63,23435.0,63.8215,63.8662,63.7693,63.8289,23435.0
2016-06-22 10:20:00,85.64,85.64,85.47,85.52,24297.0,63.8364,63.8364,63.7096,63.7469,24297.0
2016-06-22 10:25:00,85.54,85.62,85.52,85.58,22535.0,63.7618,63.8215,63.7469,63.7916,22535.0
2016-06-22 10:30:00,85.59,85.69,85.47,85.69,26358.0,63.7991,63.8736,63.7096,63.8736,26358.0
2016-06-22 10:35:00,85.66,85.74,85.62,85.64,21997.0,63.8513,63.9109,63.8215,63.8364,21997.0
2016-06-22 10:40:00,85.64,85.67,85.56,85.59,26660.0,63.8364,63.8587,63.7767,63.7991,26660.0
2016-06-22 10:45:00,85.59,85.61,85.44,85.61,32025.0,63.7991,63.814,63.6873,63.814,32025.0
2016-06-22 10:50:00,85.61,85.68,85.61,85.67,12205.0,63.814,63.8662,63.814,63.8587,12205.0
2016-06-22 10:55:00,85.69,85.79,85.67,85.68,16132.0,63.8736,63.9482,63.8587,63.8662,16132.0
2016-06-22 11:00:00,85.69,85.77,85.62,85.65,13977.0,63.8736,63.9333,63.8215,63.8438,13977.0
2016-06-22 11:05:00,85.65,85.66,85.48,85.54,16141.0,63.8438,63.8513,63.7171,63.7618,16141.0
2016-06-22 11:10:00,85.54,85.65,85.51,85.59,27327.0,63.7618,63.8438,63.7395,63.7991,27327.0
2016-06-22 11:15:00,85.58,85.63,85.52,85.57,16529.0,63.7916,63.8289,63.7469,63.7842,16529.0
2016-06-22 11:20:00,85.57,85.59,85.48,85.56,18392.0,63.7842,63.7991,63.7171,63.7767,18392.0
2016-06-22 11:25:00,85.53,85.6,85.52,85.58,14755.0,63.7544,63.8066,63.7469,63.7916,14755.0
2016-06-22 11:30:00,85.58,85.59,85.25,85.28,24773.0,63.7916,63.7991,63.5457,63.568,24773.0
2016-06-22 11:35:00,85.28,85.41,85.23,85.35,21626.0,63.568,63.6649,63.5308,63.6202,21626.0
2016-06-22 11:40:00,85.34,85.35,85.22,85.34,17294.0,63.6127,63.6202,63.5233,63.6127,17294.0
2016-06-22 11:45:00,85.33,85.51,85.31,85.4,20298.0,63.6053,63.7395,63.5904,63.6575,20298.0
2016-06-22 11:50:00,85.39,85.47,85.33,85.46,15428.0,63.65,63.7096,63.6053,63.7022,15428.0
2016-06-22 11:55:00,85.46,85.58,85.46,85.57,13163.0,63.7022,63.7916,63.7022,63.7842,13163.0
2016-06-22 12:00:00,85.58,85.58,85.48,85.49,16927.0,63.7916,63.7916,63.7171,63.7246,16927.0
2016-06-22 12:05:00,85.49,85.51,85.43,85.45,14571.0,63.7246,63.7395,63.6798,63.6947,14571.0
2016-06-22 12:10:00,85.44,85.51,85.43,85.47,12550.0,63.6873,63.7395,63.6798,63.7096,12550.0
2016-06-22 12:15:00,85.46,85.51,85.44,85.45,16647.0,63.7022,63.7395,63.6873,63.6947,16647.0
2016-06-22 12:20:00,85.44,85.48,85.33,85.34,18906.0,63.6873,63.7171,63.6053,63.6127,18906.0
2016-06-22 12:25:00,85.33,85.36,85.29,85.32,14371.0,63.6053,63.6277,63.5755,63.5978,14371.0
2016-06-22 12:30:00,85.32,85.4,85.32,85.39,17269.0,63.5978,63.6575,63.5978,63.65,17269.0
2016-06-22 12:35:00,85.38,85.4,85.36,85.36,16772.0,63.6426,63.6575,63.6277,63.6277,16772.0
2016-06-22 12:40:00,85.37,85.41,85.33,85.35,18645.0,63.6351,63.6649,63.6053,63.6202,18645.0
2016-06-22 12:45:00,85.33,85.33,85.18,85.2,23971.0,63.6053,63.6053,63.4935,63.5084,23971.0
2016-06-22 12:50:00,85.2,85.26,85.18,85.19,13210.0,63.5084,63.5531,63.4935,63.5009,13210.0
2016-06-22 12:55:00,85.21,85.28,85.17,85.25,27555.0,63.5158,63.568,63.486,63.5457,27555.0
2016-06-22 13:00:00,85.25,85.25,85.08,85.09,37530.0,63.5457,63.5457,63.4189,63.4264,37530.0
2016-06-22 13:05:00,85.09,85.1,84.92,84.92,21110.0,63.4264,63.4339,63.2997,63.2997,21110.0
2016-06-22 13:10:00,84.94,85.0,84.9,84.98,25028.0,63.3146,63.3593,63.2848,63.3444,25028.0
2016-06-22 13:15:00,84.98,85.05,84.95,85.02,21128.0,63.3444,63.3966,63.322,63.3742,21128.0
2016-06-22 13:20:00,85.03,85.03,84.93,84.94,14222.0,63.3817,63.3817,63.3071,63.3146,14222.0
2016-06-22 13:25:00,84.94,85.02,84.92,85.01,18480.0,63.3146,63.3742,63.2997,63.3668,18480.0
2016-06-22 13:30:00,84.98,85.11,84.97,85.09,40125.0,63.3444,63.4413,63.3369,63.4264,40125.0
2016-06-22 13:35:00,85.09,85.13,85.04,85.1,12763.0,63.4264,63.4562,63.3891,63.4339,12763.0
2016-06-22 13:40:00,85.09,85.17,85.07,85.16,21063.0,63.4264,63.486,63.4115,63.4786,21063.0
2016-06-22 13:45:00,85.17,85.17,85.07,85.09,31723.0,63.486,63.486,63.4115,63.4264,31723.0
2016-06-22 13:50:00,85.09,85.12,85.07,85.12,15509.0,63.4264,63.4488,63.4115,63.4488,15509.0
2016-06-22 13:55:00,85.12,85.16,85.09,85.12,14002.0,63.4488,63.4786,63.4264,63.4488,14002.0
2016-06-22 14:00:00,85.12,85.12,85.02,85.05,11636.0,63.4488,63.4488,63.3742,63.3966,11636.0
2016-06-22 14:05:00,85.05,85.1,85.01,85.02,19438.0,63.3966,63.4339,63.3668,63.3742,19438.0
2016-06-22 14:10:00,85.01,85.02,84.93,84.98,18420.0,63.3668,63.3742,63.3071,63.3444,18420.0
2016-06-22 14:15:00,84.97,85.05,84.88,84.88,19978.0,63.3369,63.3966,63.2699,63.2699,19978.0
2016-06-22 14:20:00,84.88,84.89,84.79,84.8,16350.0,63.2699,63.2773,63.2028,63.2102,16350.0
2016-06-22 14:25:00,84.81,84.91,84.78,84.86,15056.0,63.2177,63.2922,63.1953,63.255,15056.0
2016-06-22 14:30:00,84.86,84.89,84.78,84.81,12295.0,63.255,63.2773,63.1953,63.2177,12295.0
2016-06-22 14:35:00,84.81,84.82,84.71,84.77,13950.0,63.2177,63.2251,63.1431,63.1879,13950.0
2016-06-22 14:40:00,84.78,84.8,84.75,84.78,10010.0,63.1953,63.2102,63.173,63.1953,10010.0
2016-06-22 14:45:00,84.78,84.78,84.7,84.74,15034.0,63.1953,63.1953,63.1357,63.1655,15034.0
2016-06-22 14:50:00,84.74,84.81,84.71,84.81,19555.0,63.1655,63.2177,63.1431,63.2177,19555.0
2016-06-22 14:55:00,84.81,84.85,84.79,84.83,10095.0,63.2177,63.2475,63.2028,63.2326,10095.0
2016-06-22 15:00:00,84.83,84.95,84.81,84.92,15471.0,63.2326,63.322,63.2177,63.2997,15471.0
2016-06-22 15:05:00,84.93,84.93,84.72,84.72,25628.0,63.3071,63.3071,63.1506,63.1506,25628.0
2016-06-22 15:10:00,84.72,84.77,84.69,84.74,22529.0,63.1506,63.1879,63.1282,63.1655,22529.0
2016-06-22 15:15:00,84.75,84.81,84.68,84.71,67381.0,63.173,63.2177,63.1208,63.1431,67381.0
2016-06-22 15:20:00,84.7,84.71,84.63,84.68,34200.0,63.1357,63.1431,63.0835,63.1208,34200.0
2016-06-22 15:25:00,84.69,84.7,84.64,84.66,27951.0,63.1282,63.1357,63.091,63.1059,27951.0
2016-06-22 15:30:00,84.67,84.76,84.65,84.76,34695.0,63.1133,63.1804,63.0984,63.1804,34695.0
2016-06-22 15:35:00,84.77,84.84,84.7,84.81,30358.0,63.1879,63.24,63.1357,63.2177,30358.0
2016-06-22 15:40:00,84.82,84.88,84.77,84.79,28133.0,63.2251,63.2699,63.1879,63.2028,28133.0
2016-06-22 15:45:00,84.79,84.84,84.78,84.81,42599.0,63.2028,63.24,63.1953,63.2177,42599.0
2016-06-22 15:50:00,84.81,84.82,84.72,84.81,61722.0,63.2177,63.2251,63.1506,63.2177,61722.0
2016-06-22 15:55:00,84.81,84.84,84.7,84.73,95380.0,63.2177,63.24,63.1357,63.1581,95380.0
2016-06-23 09:30:00,85.85,86.37,85.79,86.26,45216.0,63.9929,64.3805,63.9482,64.2985,45216.0
2016-06-23 09:35:00,86.26,86.46,86.1,86.46,20709.0,64.2985,64.4476,64.1793,64.4476,20709.0
2016-06-23 09:40:00,86.46,86.62,86.39,86.55,38019.0,64.4476,64.5669,64.3954,64.5147,38019.0
2016-06-23 09:45:00,86.56,86.63,86.4,86.46,30237.0,64.5221,64.5743,64.4029,64.4476,30237.0
2016-06-23 09:50:00,86.47,86.47,86.17,86.2,28058.0,64.4551,64.4551,64.2314,64.2538,28058.0
2016-06-23 09:55:00,86.21,86.44,86.17,86.4,25088.0,64.2612,64.4327,64.2314,64.4029,25088.0
2016-06-23 10:00:00,86.42,86.5,86.31,86.47,35831.0,64.4178,64.4774,64.3358,64.4551,35831.0
2016-06-23 10:05:00,86.48,86.51,86.34,86.4,19567.0,64.4625,64.4849,64.3582,64.4029,19567.0
2016-06-23 10:10:00,86.39,86.49,86.39,86.45,17753.0,64.3954,64.47,64.3954,64.4401,17753.0
2016-06-23 10:15:00,86.47,86.55,86.34,86.35,30532.0,64.4551,64.5147,64.3582,64.3656,30532.0
2016-06-23 10:20:00,86.38,86.61,86.37,86.53,13681.0,64.388,64.5594,64.3805,64.4998,13681.0
2016-06-23 10:25:00,86.58,86.64,86.38,86.38,15967.0,64.537,64.5818,64.388,64.388,15967.0
2016-06-23 10:30:00,86.36,86.39,86.27,86.36,16249.0,64.3731,64.3954,64.306,64.3731,16249.0
2016-06-23 10:35:00,86.35,86.39,86.22,86.35,17460.0,64.3656,64.3954,64.2687,64.3656,17460.0
2016-06-23 10:40:00,86.35,86.46,86.34,86.43,19964.0,64.3656,64.4476,64.3582,64.4252,19964.0
2016-06-23 10:45:00,86.45,86.45,86.29,86.37,15355.0,64.4401,64.4401,64.3209,64.3805,15355.0
2016-06-23 10:50:00,86.41,86.43,86.29,86.33,27872.0,64.4103,64.4252,64.3209,64.3507,27872.0
2016-06-23 10:55:00,86.32,86.38,86.28,86.33,13628.0,64.3432,64.388,64.3134,64.3507,13628.0
2016-06-23 11:00:00,86.32,86.33,86.21,86.21,19027.0,64.3432,64.3507,64.2612,64.2612,19027.0
2016-06-23 11:05:00,86.26,86.28,86.17,86.2,11415.0,64.2985,64.3134,64.2314,64.2538,11415.0
2016-06-23 11:10:00,86.18,86.34,86.16,86.33,12898.0,64.2389,64.3582,64.224,64.3507,12898.0
2016-06-23 11:15:00,86.35,86.5,86.35,86.47,8260.0,64.3656,64.4774,64.3656,64.4551,8260.0
2016-06-23 11:20:00,86.47,86.5,86.4,86.44,12767.0,64.4551,64.4774,64.4029,64.4327,12767.0
2016-06-23 11:25:00,86.44,86.48,86.39,86.43,14265.0,64.4327,64.4625,64.3954,64.4252,14265.0
2016-06-23 11:30:00,86.48,86.51,86.41,86.5,20719.0,64.4625,64.4849,64.4103,64.4774,20719.0
2016-06-23 11:35:00,86.5,86.6,86.45,86.6,16236.0,64.4774,64.552,64.4401,64.552,16236.0
2016-06-23 11:40:00,86.6,86.6,86.48,86.54,16521.0,64.552,64.552,64.4625,64.5072,16521.0
2016-06-23 11:45:00,86.53,86.62,86.49,86.61,15700.0,64.4998,64.5669,64.47,64.5594,15700.0
2016-06-23 11:50:00,86.61,86.7,86.6,86.67,16802.0,64.5594,64.6265,64.552,64.6041,16802.0
2016-06-23 11:55:00,86.66,86.75,86.65,86.7,17741.0,64.5967,64.6638,64.5892,64.6265,17741.0
2016-06-23 12:00:00,86.7,86.76,86.63,86.64,17375.0,64.6265,64.6712,64.5743,64.5818,17375.0
2016-06-23 12:05:00,86.66,86.67,86.62,86.62,9421.0,64.5967,64.6041,64.5669,64.5669,9421.0
2016-06-23 12:10:00,86.63,86.69,86.63,86.66,12115.0,64.5743,64.619,64.5743,64.5967,12115.0
2016-06-23 12:15:00,86.66,86.72,86.64,86.64,11244.0,64.5967,64.6414,64.5818,64.5818,11244.0
2016-06-23 12:20:00,86.64,86.68,86.64,86.65,6878.0,64.5818,64.6116,64.5818,64.5892,6878.0
2016-06-23 12:25:00,86.67,86.72,86.64,86.67,9667.0,64.6041,64.6414,64.5818,64.6041,9667.0
2016-06-23 12:30:00,86.67,86.7,86.61,86.66,24090.0,64.6041,64.6265,64.5594,64.5967,24090.0
2016-06-23 12:35:00,86.67,86.69,86.63,86.64,11156.0,64.6041,64.619,64.5743,64.5818,11156.0
2016-06-23 12:40:00,86.64,86.65,86.54,86.56,17945.0,64.5818,64.5892,64.5072,64.5221,17945.0
2016-06-23 12:45:00,86.57,86.62,86.55,86.57,14185.0,64.5296,64.5669,64.5147,64.5296,14185.0
2016-06-23 12:50:00,86.57,86.63,86.57,86.61,10425.0,64.5296,64.5743,64.5296,64.5594,10425.0
2016-06-23 12:55:00,86.61,86.64,86.59,86.62,13228.0,64.5594,64.5818,64.5445,64.5669,13228.0
2016-06-23 13:00:00,86.63,86.63,86.53,86.53,19381.0,64.5743,64.5743,64.4998,64.4998,19381.0
2016-06-23 13:05:00,86.53,86.55,86.46,86.55,10386.0,64.4998,64.5147,64.4476,64.5147,10386.0
2016-06-23 13:10:00,86.54,86.65,86.53,86.64,12292.0,64.5072,64.5892,64.4998,64.5818,12292.0
2016-06-23 13:15:00,86.64,86.66,86.58,86.65,7297.0,64.5818,64.5967,64.537,64.5892,7297.0
2016-06-23 13:20:00,86.65,86.68,86.62,86.62,7114.0,64.5892,64.6116,64.5669,64.5669,7114.0
2016-06-23 13:25:00,86.62,86.66,86.61,86.61,8538.0,64.5669,64.5967,64.5594,64.5594,8538.0
2016-06-23 13:30:00,86.61,86.62,86.52,86.52,15731.0,64.5594,64.5669,64.4923,64.4923,15731.0
2016-06-23 13:35:00,86.52,86.54,86.45,86.45,7897.0,64.4923,64.5072,64.4401,64.4401,7897.0
2016-06-23 13:40:00,86.44,86.49,86.4,86.46,10353.0,64.4327,64.47,64.4029,64.4476,10353.0
2016-06-23 13:45:00,86.45,86.46,86.4,86.4,13416.0,64.4401,64.4476,64.4029,64.4029,13416.0
2016-06-23 13:50:00,86.41,86.42,86.37,86.42,8961.0,64.4103,64.4178,64.3805,64.4178,8961.0
2016-06-23 13:55:00,86.42,86.48,86.41,86.44,6500.0,64.4178,64.4625,64.4103,64.4327,6500.0
2016-06-23 14:00:00,86.44,86.45,86.36,86.37,14688.0,64.4327,64.4401,64.3731,64.3805,14688.0
2016-06-23 14:05:00,86.37,86.43,86.36,86.4,18768.0,64.3805,64.4252,64.3731,64.4029,18768.0
2016-06-23 14:10:00,86.39,86.46,86.38,86.45,14785.0,64.3954,64.4476,64.388,64.4401,14785.0
2016-06-23 14:15:00,86.45,86.47,86.4,86.41,8384.0,64.4401,64.4551,64.4029,64.4103,8384.0
2016-06-23 14:20:00,86.41,86.43,86.33,86.33,11661.0,64.4103,64.4252,64.3507,64.3507,11661.0
2016-06-23 14:25:00,86.32,86.42,86.32,86.42,11676.0,64.3432,64.4178,64.3432,64.4178,11676.0
2016-06-23 14:30:00,86.41,86.48,86.41,86.43,11250.0,64.4103,64.4625,64.4103,64.4252,11250.0
2016-06-23 14:35:00,86.42,86.43,86.36,86.38,8089.0,64.4178,64.4252,64.3731,64.388,8089.0
2016-06-23 14:40:00,86.38,86.4,86.35,86.37,9439.0,64.388,64.4029,64.3656,64.3805,9439.0
2016-06-23 14:45:00,86.37,86.48,86.37,86.47,18322.0,64.3805,64.4625,64.3805,64.4551,18322.0
2016-06-23 14:50:00,86.46,86.52,86.46,86.52,8699.0,64.4476,64.4923,64.4476,64.4923,8699.0
2016-06-23 14:55:00,86.53,86.53,86.48,86.49,8370.0,64.4998,64.4998,64.4625,64.47,8370.0
2016-06-23 15:00:00,86.49,86.51,86.43,86.43,21094.0,64.47,64.4849,64.4252,64.4252,21094.0
2016-06-23 15:05:00,86.42,86.43,86.29,86.33,58746.0,64.4178,64.4252,64.3209,64.3507,58746.0
2016-06-23 15:10:00,86.33,86.37,86.32,86.35,37438.0,64.3507,64.3805,64.3432,64.3656,37438.0
2016-06-23 15:15:00,86.34,86.36,86.32,86.35,42631.0,64.3582,64.3731,64.3432,64.3656,42631.0
2016-06-23 15:20:00,86.35,86.37,86.3,86.3,33123.0,64.3656,64.3805,64.3283,64.3283,33123.0
2016-06-23 15:25:00,86.3,86.31,86.24,86.26,32086.0,64.3283,64.3358,64.2836,64.2985,32086.0
2016-06-23 15:30:00,86.27,86.34,86.24,86.31,30609.0,64.306,64.3582,64.2836,64.3358,30609.0
2016-06-23 15:35:00,86.32,86.37,86.3,86.36,44893.0,64.3432,64.3805,64.3283,64.3731,44893.0
2016-06-23 15:40:00,86.36,86.38,86.34,86.38,50948.0,64.3731,64.388,64.3582,64.388,50948.0
2016-06-23 15:45:00,86.39,86.51,86.38,86.48,50355.0,64.3954,64.4849,64.388,64.4625,50355.0
2016-06-23 15:50:00,86.49,86.57,86.48,86.55,50382.0,64.47,64.5296,64.4625,64.5147,50382.0
2016-06-23 15:55:00,86.56,86.67,86.54,86.66,79355.0,64.5221,64.6041,64.5072,64.5967,79355.0
2016-06-24 09:30:00,82.1,82.11,81.41,82.01,106794.0,61.1976,61.2051,60.6833,61.1306,106794.0
2016-06-24 09:35:00,81.92,82.97,81.67,82.97,58861.0,61.0635,61.8461,60.8771,61.8461,58861.0
2016-06-24 09:40:00,82.96,83.37,82.95,83.2,46015.0,61.8387,62.1443,61.8312,62.0176,46015.0
2016-06-24 09:45:00,83.1,83.13,82.57,82.88,80297.0,61.943,61.9654,61.548,61.7791,80297.0
2016-06-24 09:50:00,82.89,83.05,82.69,83.02,47664.0,61.7865,61.9058,61.6374,61.8834,47664.0
2016-06-24 09:55:00,82.98,83.29,82.95,83.15,49178.0,61.8536,62.0847,61.8312,61.9803,49178.0
2016-06-24 10:00:00,83.09,83.23,82.94,83.13,61640.0,61.9356,62.0399,61.8238,61.9654,61640.0
2016-06-24 10:05:00,83.15,83.18,82.85,83.17,90374.0,61.9803,62.0027,61.7567,61.9952,90374.0
2016-06-24 10:10:00,83.21,83.36,82.97,83.05,53206.0,62.025,62.1368,61.8461,61.9058,53206.0
2016-06-24 10:15:00,83.05,83.05,82.65,82.67,57361.0,61.9058,61.9058,61.6076,61.6225,57361.0
2016-06-24 10:20:00,82.67,82.72,82.46,82.61,34286.0,61.6225,61.6598,61.466,61.5778,34286.0
2016-06-24 10:25:00,82.62,82.71,82.42,82.59,23705.0,61.5852,61.6523,61.4362,61.5629,23705.0
2016-06-24 10:30:00,82.6,82.76,82.58,82.62,42582.0,61.5703,61.6896,61.5554,61.5852,42582.0
2016-06-24 10:35:00,82.62,82.84,82.61,82.83,38443.0,61.5852,61.7492,61.5778,61.7418,38443.0
2016-06-24 10:40:00,82.83,82.93,82.67,82.77,49498.0,61.7418,61.8163,61.6225,61.6971,49498.0
2016-06-24 10:45:00,82.76,82.76,82.47,82.48,22602.0,61.6896,61.6896,61.4734,61.4809,22602.0
2016-06-24 10:50:00,82.47,82.54,82.26,82.33,34695.0,61.4734,61.5256,61.3169,61.3691,34695.0
2016-06-24 10:55:00,82.34,82.36,82.21,82.22,22266.0,61.3765,61.3914,61.2796,61.2871,22266.0
2016-06-24 11:00:00,82.21,82.27,81.91,81.93,40209.0,61.2796,61.3244,61.056,61.0709,40209.0
2016-06-24 11:05:00,81.96,82.22,81.94,82.22,27452.0,61.0933,61.2871,61.0784,61.2871,27452.0
2016-06-24 11:10:00,82.22,82.23,82.1,82.17,15542.0,61.2871,61.2945,61.1976,61.2498,15542.0
2016-06-24 11:15:00,82.15,82.2,82.06,82.08,18803.0,61.2349,61.2722,61.1678,61.1827,18803.0
2016-06-24 11:20:00,82.07,82.08,81.83,81.87,32099.0,61.1753,61.1827,60.9964,61.0262,32099.0
2016-06-24 11:25:00,81.87,82.01,81.81,82.0,23296.0,61.0262,61.1306,60.9815,61.1231,23296.0
2016-06-24 11:30:00,81.98,82.14,81.94,81.97,14070.0,61.1082,61.2275,61.0784,61.1007,14070.0
2016-06-24 11:35:00,81.95,82.15,81.95,82.13,12663.0,61.0858,61.2349,61.0858,61.22,12663.0
2016-06-24 11:40:00,82.11,82.15,81.95,82.02,21936.0,61.2051,61.2349,61.0858,61.138,21936.0
2016-06-24 11:45:00,82.02,82.07,81.93,81.95,48914.0,61.138,61.1753,61.0709,61.0858,48914.0
2016-06-24 11:50:00,81.97,81.98,81.67,81.71,43351.0,61.1007,61.1082,60.8771,60.9069,43351.0
2016-06-24 11:55:00,81.73,82.04,81.72,82.02,20705.0,60.9218,61.1529,60.9144,61.138,20705.0
2016-06-24 12:00:00,82.04,82.05,81.91,81.94,19722.0,61.1529,61.1604,61.056,61.0784,19722.0
2016-06-24 12:05:00,81.94,82.02,81.91,81.92,16836.0,61.0784,61.138,61.056,61.0635,16836.0
2016-06-24 12:10:00,81.93,81.93,81.77,81.83,14498.0,61.0709,61.0709,60.9517,60.9964,14498.0
2016-06-24 12:15:00,81.83,81.88,81.79,81.83,15477.0,60.9964,61.0337,60.9666,60.9964,15477.0
2016-06-24 12:20:00,81.82,82.01,81.82,81.92,15482.0,60.9889,61.1306,60.9889,61.0635,15482.0
2016-06-24 12:25:00,81.91,82.07,81.91,82.02,8246.0,61.056,61.1753,61.056,61.138,8246.0
2016-06-24 12:30:00,82.0,82.06,81.85,81.88,13628.0,61.1231,61.1678,61.0113,61.0337,13628.0
2016-06-24 12:35:00,81.92,81.92,81.79,81.84,30249.0,61.0635,61.0635,60.9666,61.0038,30249.0
2016-06-24 12:40:00,81.84,81.84,81.7,81.73,21689.0,61.0038,61.0038,60.8995,60.9218,21689.0
2016-06-24 12:45:00,81.72,81.72,81.56,81.65,21627.0,60.9144,60.9144,60.7951,60.8622,21627.0
2016-06-24 12:50:00,81.69,81.69,81.55,81.6,29347.0,60.892,60.892,60.7877,60.8249,29347.0
2016-06-24 12:55:00,81.62,81.64,81.53,81.58,19025.0,60.8398,60.8548,60.7728,60.81,19025.0
2016-06-24 13:00:00,81.56,81.59,81.53,81.55,24777.0,60.7951,60.8175,60.7728,60.7877,24777.0
2016-06-24 13:05:00,81.54,81.54,81.36,81.37,45468.0,60.7802,60.7802,60.646,60.6535,45468.0
2016-06-24 13:10:00,81.37,81.5,81.34,81.49,29243.0,60.6535,60.7504,60.6311,60.7429,29243.0
2016-06-24 13:15:00,81.5,81.53,81.38,81.42,16413.0,60.7504,60.7728,60.6609,60.6908,16413.0
2016-06-24 13:20:00,81.44,81.5,81.41,81.47,16550.0,60.7057,60.7504,60.6833,60.728,16550.0
2016-06-24 13:25:00,81.46,81.49,81.42,81.49,17390.0,60.7206,60.7429,60.6908,60.7429,17390.0
2016-06-24 13:30:00,81.48,81.67,81.48,81.65,14590.0,60.7355,60.8771,60.7355,60.8622,14590.0
2016-06-24 13:35:00,81.66,81.76,81.65,81.74,27334.0,60.8697,60.9442,60.8622,60.9293,27334.0
2016-06-24 13:40:00,81.73,81.73,81.56,81.62,21511.0,60.9218,60.9218,60.7951,60.8398,21511.0
2016-06-24 13:45:00,81.61,81.61,81.5,81.54,11128.0,60.8324,60.8324,60.7504,60.7802,11128.0
2016-06-24 13:50:00,81.55,81.57,81.49,81.52,12914.0,60.7877,60.8026,60.7429,60.7653,12914.0
2016-06-24 13:55:00,81.52,81.53,81.44,81.52,17646.0,60.7653,60.7728,60.7057,60.7653,17646.0
2016-06-24 14:00:00,81.51,81.63,81.5,81.62,25455.0,60.7579,60.8473,60.7504,60.8398,25455.0
2016-06-24 14:05:00,81.62,81.68,81.61,81.67,15716.0,60.8398,60.8846,60.8324,60.8771,15716.0
2016-06-24 14:10:00,81.67,81.71,81.63,81.68,22506.0,60.8771,60.9069,60.8473,60.8846,22506.0
2016-06-24 14:15:00,81.68,81.68,81.49,81.52,17756.0,60.8846,60.8846,60.7429,60.7653,17756.0
2016-06-24 14:20:00,81.53,81.53,81.42,81.44,15735.0,60.7728,60.7728,60.6908,60.7057,15735.0
2016-06-24 14:25:00,81.43,81.53,81.4,81.42,16727.0,60.6982,60.7728,60.6759,60.6908,16727.0
2016-06-24 14:30:00,81.42,81.43,81.26,81.29,38634.0,60.6908,60.6982,60.5715,60.5939,38634.0
2016-06-24 14:35:00,81.28,81.37,81.22,81.35,17337.0,60.5864,60.6535,60.5417,60.6386,17337.0
2016-06-24 14:40:00,81.35,81.39,81.31,81.31,19386.0,60.6386,60.6684,60.6088,60.6088,19386.0
2016-06-24 14:45:00,81.31,81.31,81.21,81.29,20268.0,60.6088,60.6088,60.5342,60.5939,20268.0
2016-06-24 14:50:00,81.28,81.38,81.21,81.37,23499.0,60.5864,60.6609,60.5342,60.6535,23499.0
2016-06-24 14:55:00,81.37,81.49,81.36,81.37,17092.0,60.6535,60.7429,60.646,60.6535,17092.0
2016-06-24 15:00:00,81.36,81.46,81.32,81.44,20380.0,60.646,60.7206,60.6162,60.7057,20380.0
2016-06-24 15:05:00,81.44,81.45,81.31,81.35,22425.0,60.7057,60.7131,60.6088,60.6386,22425.0
2016-06-24 15:10:00,81.32,81.33,81.11,81.14,33428.0,60.6162,60.6237,60.4597,60.4821,33428.0
2016-06-24 15:15:00,81.14,81.15,80.93,80.96,28182.0,60.4821,60.4895,60.3255,60.3479,28182.0
2016-06-24 15:20:00,81.0,81.22,80.97,81.11,45100.0,60.3777,60.5417,60.3553,60.4597,45100.0
2016-06-24 15:25:00,81.13,81.19,81.1,81.16,35913.0,60.4746,60.5193,60.4522,60.497,35913.0
2016-06-24 15:30:00,81.17,81.26,81.13,81.23,65836.0,60.5044,60.5715,60.4746,60.5491,65836.0
2016-06-24 15:35:00,81.24,81.42,81.03,81.06,69103.0,60.5566,60.6908,60.4001,60.4224,69103.0
2016-06-24 15:40:00,81.06,81.25,81.03,81.23,88813.0,60.4224,60.564,60.4001,60.5491,88813.0
2016-06-24 15:45:00,81.23,81.34,81.19,81.3,126798.0,60.5491,60.6311,60.5193,60.6013,126798.0
2016-06-24 15:50:00,81.29,81.45,81.27,81.35,130891.0,60.5939,60.7131,60.579,60.6386,130891.0
2016-06-24 15:55:00,81.36,81.39,81.0,81.08,334019.0,60.646,60.6684,60.3777,60.4373,334019.0
2016-06-27 09:30:00,79.77,79.77,79.14,79.66,90607.0,59.4608,59.4608,58.9912,59.3789,90607.0
2016-06-27 09:35:00,79.66,79.66,79.12,79.34,68927.0,59.3789,59.3789,58.9763,59.1403,68927.0
2016-06-27 09:40:00,79.29,79.34,78.91,79.05,71988.0,59.1031,59.1403,58.8198,58.9242,71988.0
2016-06-27 09:45:00,79.02,79.28,78.87,78.89,332631.0,58.9018,59.0956,58.79,58.8049,332631.0
2016-06-27 09:50:00,78.9,79.16,78.87,78.89,49776.0,58.8123,59.0062,58.79,58.8049,49776.0
2016-06-27 09:55:00,78.91,78.96,78.73,78.74,33747.0,58.8198,58.8571,58.6856,58.6931,33747.0
2016-06-27 10:00:00,78.73,79.0,78.68,78.68,37725.0,58.6856,58.8869,58.6484,58.6484,37725.0
2016-06-27 10:05:00,78.68,78.7,78.49,78.58,37679.0,58.6484,58.6633,58.5067,58.5738,37679.0
2016-06-27 10:10:00,78.57,78.59,78.46,78.5,28358.0,58.5664,58.5813,58.4844,58.5142,28358.0
2016-06-27 10:15:00,78.54,78.56,78.39,78.51,59345.0,58.544,58.5589,58.4322,58.5216,59345.0
2016-06-27 10:20:00,78.52,78.53,78.33,78.41,45477.0,58.5291,58.5365,58.3875,58.4471,45477.0
2016-06-27 10:25:00,78.41,78.44,78.18,78.3,34687.0,58.4471,58.4695,58.2757,58.3651,34687.0
2016-06-27 10:30:00,78.34,78.6,78.3,78.6,46309.0,58.3949,58.5887,58.3651,58.5887,46309.0
2016-06-27 10:35:00,78.6,78.66,78.45,78.47,72986.0,58.5887,58.6335,58.4769,58.4918,72986.0
2016-06-27 10:40:00,78.5,78.67,78.46,78.49,41077.0,58.5142,58.6409,58.4844,58.5067,41077.0
2016-06-27 10:45:00,78.48,78.48,78.14,78.21,24997.0,58.4993,58.4993,58.2458,58.298,24997.0
2016-06-27 10:50:00,78.22,78.22,77.97,77.99,31946.0,58.3055,58.3055,58.1191,58.134,31946.0
2016-06-27 10:55:00,77.98,78.03,77.84,77.9,29680.0,58.1266,58.1638,58.0222,58.0669,29680.0
2016-06-27 11:00:00,77.91,78.18,77.87,78.04,31092.0,58.0744,58.2757,58.0446,58.1713,31092.0
2016-06-27 11:05:00,78.04,78.13,77.94,77.97,54822.0,58.1713,58.2384,58.0968,58.1191,54822.0
2016-06-27 11:10:00,77.97,78.1,77.88,77.97,40060.0,58.1191,58.216,58.052,58.1191,40060.0
2016-06-27 11:15:00,77.96,78.13,77.89,78.12,25078.0,58.1117,58.2384,58.0595,58.2309,25078.0
2016-06-27 11:20:00,78.13,78.15,77.91,77.96,30486.0,58.2384,58.2533,58.0744,58.1117,30486.0
2016-06-27 11:25:00,77.98,78.31,77.91,78.3,65027.0,58.1266,58.3726,58.0744,58.3651,65027.0
2016-06-27 11:30:00,78.3,78.55,78.3,78.46,80533.0,58.3651,58.5515,58.3651,58.4844,80533.0
2016-06-27 11:35:00,78.46,78.62,78.43,78.5,45069.0,58.4844,58.6036,58.462,58.5142,45069.0
2016-06-27 11:40:00,78.5,78.58,78.46,78.54,37581.0,58.5142,58.5738,58.4844,58.544,37581.0
2016-06-27 11:45:00,78.53,78.54,78.36,78.4,48419.0,58.5365,58.544,58.4098,58.4396,48419.0
2016-06-27 11:50:00,78.4,78.46,78.24,78.39,54131.0,58.4396,58.4844,58.3204,58.4322,54131.0
2016-06-27 11:55:00,78.39,78.44,78.29,78.42,33202.0,58.4322,58.4695,58.3577,58.4546,33202.0
2016-06-27 12:00:00,78.41,78.49,78.31,78.49,31030.0,58.4471,58.5067,58.3726,58.5067,31030.0
2016-06-27 12:05:00,78.49,78.53,78.44,78.47,33787.0,58.5067,58.5365,58.4695,58.4918,33787.0
2016-06-27 12:10:00,78.46,78.47,78.26,78.29,24651.0,58.4844,58.4918,58.3353,58.3577,24651.0
2016-06-27 12:15:00,78.29,78.49,78.26,78.45,28158.0,58.3577,58.5067,58.3353,58.4769,28158.0
2016-06-27 12:20:00,78.44,78.46,78.33,78.35,44835.0,58.4695,58.4844,58.3875,58.4024,44835.0
2016-06-27 12:25:00,78.34,78.4,78.32,78.32,74621.0,58.3949,58.4396,58.38,58.38,74621.0
2016-06-27 12:30:00,78.34,78.35,78.16,78.19,93430.0,58.3949,58.4024,58.2607,58.2831,93430.0
2016-06-27 12:35:00,78.18,78.2,78.09,78.13,88302.0,58.2757,58.2906,58.2086,58.2384,88302.0
2016-06-27 12:40:00,78.13,78.14,77.97,78.0,64452.0,58.2384,58.2458,58.1191,58.1415,64452.0
2016-06-27 12:45:00,78.0,78.17,77.98,78.17,40214.0,58.1415,58.2682,58.1266,58.2682,40214.0
2016-06-27 12:50:00,78.16,78.21,78.1,78.12,33793.0,58.2607,58.298,58.216,58.2309,33793.0
2016-06-27 12:55:00,78.12,78.26,78.1,78.17,20220.0,58.2309,58.3353,58.216,58.2682,20220.0
2016-06-27 13:00:00,78.17,78.28,78.13,78.24,46002.0,58.2682,58.3502,58.2384,58.3204,46002.0
2016-06-27 13:05:00,78.25,78.28,78.13,78.13,22630.0,58.3278,58.3502,58.2384,58.2384,22630.0
2016-06-27 13:10:00,78.13,78.22,78.12,78.17,20332.0,58.2384,58.3055,58.2309,58.2682,20332.0
2016-06-27 13:15:00,78.18,78.39,78.18,78.35,26724.0,58.2757,58.4322,58.2757,58.4024,26724.0
2016-06-27 13:20:00,78.34,78.51,78.34,78.47,34794.0,58.3949,58.5216,58.3949,58.4918,34794.0
2016-06-27 13:25:00,78.47,78.5,78.43,78.46,37844.0,58.4918,58.5142,58.462,58.4844,37844.0
2016-06-27 13:30:00,78.45,78.46,78.24,78.26,37102.0,58.4769,58.4844,58.3204,58.3353,37102.0
2016-06-27 13:35:00,78.24,78.26,78.11,78.11,33493.0,58.3204,58.3353,58.2235,58.2235,33493.0
2016-06-27 13:40:00,78.11,78.11,77.9,77.93,31386.0,58.2235,58.2235,58.0669,58.0893,31386.0
2016-06-27 13:45:00,77.92,78.02,77.91,77.97,27061.0,58.0819,58.1564,58.0744,58.1191,27061.0
2016-06-27 13:50:00,77.96,78.05,77.87,78.05,47713.0,58.1117,58.1788,58.0446,58.1788,47713.0
2016-06-27 13:55:00,78.05,78.11,77.97,78.05,34448.0,58.1788,58.2235,58.1191,58.1788,34448.0
2016-06-27 14:00:00,78.04,78.07,77.99,78.03,53491.0,58.1713,58.1937,58.134,58.1638,53491.0
2016-06-27 14:05:00,78.03,78.04,77.98,78.01,47261.0,58.1638,58.1713,58.1266,58.1489,47261.0
2016-06-27 14:10:00,78.01,78.07,77.94,77.96,35083.0,58.1489,58.1937,58.0968,58.1117,35083.0
2016-06-27 14:15:00,77.95,78.0,77.76,77.81,64626.0,58.1042,58.1415,57.9626,57.9999,64626.0
2016-06-27 14:20:00,77.82,77.93,77.82,77.9,33837.0,58.0073,58.0893,58.0073,58.0669,33837.0
2016-06-27 14:25:00,77.89,78.12,77.88,78.09,44702.0,58.0595,58.2309,58.052,58.2086,44702.0
2016-06-27 14:30:00,78.1,78.11,77.89,77.9,75510.0,58.216,58.2235,58.0595,58.0669,75510.0
2016-06-27 14:35:00,77.92,78.06,77.91,77.99,46473.0,58.0819,58.1862,58.0744,58.134,46473.0
2016-06-27 14:40:00,77.99,78.01,77.88,77.95,22404.0,58.134,58.1489,58.052,58.1042,22404.0
2016-06-27 14:45:00,77.96,77.97,77.74,77.77,34895.0,58.1117,58.1191,57.9477,57.97,34895.0
2016-06-27 14:50:00,77.78,77.8,77.71,77.75,18634.0,57.9775,57.9924,57.9253,57.9551,18634.0
2016-06-27 14:55:00,77.73,77.77,77.65,77.71,33471.0,57.9402,57.97,57.8806,57.9253,33471.0
2016-06-27 15:00:00,77.71,77.81,77.7,77.81,58432.0,57.9253,57.9999,57.9179,57.9999,58432.0
2016-06-27 15:05:00,77.81,77.88,77.75,77.75,36154.0,57.9999,58.052,57.9551,57.9551,36154.0
2016-06-27 15:10:00,77.78,77.85,77.76,77.8,43503.0,57.9775,58.0297,57.9626,57.9924,43503.0
2016-06-27 15:15:00,77.8,77.8,77.62,77.63,58802.0,57.9924,57.9924,57.8582,57.8657,58802.0
2016-06-27 15:20:00,77.62,77.64,77.4,77.43,38283.0,57.8582,57.8731,57.6942,57.7166,38283.0
2016-06-27 15:25:00,77.45,77.65,77.44,77.5,44491.0,57.7315,57.8806,57.7241,57.7688,44491.0
2016-06-27 15:30:00,77.49,77.72,77.49,77.65,63944.0,57.7613,57.9328,57.7613,57.8806,63944.0
2016-06-27 15:35:00,77.65,77.91,77.6,77.9,77706.0,57.8806,58.0744,57.8433,58.0669,77706.0
2016-06-27 15:40:00,77.89,77.98,77.85,77.95,84152.0,58.0595,58.1266,58.0297,58.1042,84152.0
2016-06-27 15:45:00,77.95,78.1,77.94,78.08,95796.0,58.1042,58.216,58.0968,58.2011,95796.0
2016-06-27 15:50:00,78.07,78.08,77.94,78.02,98209.0,58.1937,58.2011,58.0968,58.1564,98209.0
2016-06-27 15:55:00,78.02,78.02,77.86,77.91,233497.0,58.1564,58.1564,58.0371,58.0744,233497.0
2016-06-28 09:30:00,79.27,79.3,78.77,78.99,99191.0,59.0881,59.1105,58.7154,58.8794,99191.0
2016-06-28 09:35:00,78.89,79.01,78.44,78.56,73007.0,58.8049,58.8943,58.4695,58.5589,73007.0
2016-06-28 09:40:00,78.63,78.66,78.26,78.52,36308.0,58.6111,58.6335,58.3353,58.5291,36308.0
2016-06-28 09:45:00,78.59,78.75,78.37,78.5,43861.0,58.5813,58.7005,58.4173,58.5142,43861.0
2016-06-28 09:50:00,78.55,78.95,78.55,78.9,44210.0,58.5515,58.8496,58.5515,58.8123,44210.0
2016-06-28 09:55:00,78.89,79.08,78.82,78.93,71483.0,58.8049,58.9465,58.7527,58.8347,71483.0
2016-06-28 10:00:00,78.96,79.09,78.94,78.98,69527.0,58.8571,58.954,58.8422,58.872,69527.0
2016-06-28 10:05:00,78.95,79.01,78.77,78.84,80134.0,58.8496,58.8943,58.7154,58.7676,80134.0
2016-06-28 10:10:00,78.82,79.24,78.82,79.23,155552.0,58.7527,59.0658,58.7527,59.0583,155552.0
2016-06-28 10:15:00,79.22,79.22,79.03,79.06,69652.0,59.0509,59.0509,58.9093,58.9316,69652.0
2016-06-28 10:20:00,79.06,79.27,78.93,78.97,73078.0,58.9316,59.0881,58.8347,58.8645,73078.0
2016-06-28 10:25:00,78.96,79.01,78.85,78.86,32279.0,58.8571,58.8943,58.7751,58.7825,32279.0
2016-06-28 10:30:00,78.87,79.05,78.85,78.9,40793.0,58.79,58.9242,58.7751,58.8123,40793.0
2016-06-28 10:35:00,78.87,78.9,78.54,78.57,50639.0,58.79,58.8123,58.544,58.5664,50639.0
2016-06-28 10:40:00,78.55,78.57,78.42,78.45,54658.0,58.5515,58.5664,58.4546,58.4769,54658.0
2016-06-28 10:45:00,78.46,78.56,78.28,78.3,76678.0,58.4844,58.5589,58.3502,58.3651,76678.0
2016-06-28 10:50:00,78.29,78.42,78.26,78.41,71879.0,58.3577,58.4546,58.3353,58.4471,71879.0
2016-06-28 10:55:00,78.42,78.61,78.39,78.44,37677.0,58.4546,58.5962,58.4322,58.4695,37677.0
2016-06-28 11:00:00,78.44,78.48,78.33,78.34,37026.0,58.4695,58.4993,58.3875,58.3949,37026.0
2016-06-28 11:05:00,78.34,78.35,78.2,78.2,39122.0,58.3949,58.4024,58.2906,58.2906,39122.0
2016-06-28 11:10:00,78.21,78.22,78.1,78.1,47653.0,58.298,58.3055,58.216,58.216,47653.0
2016-06-28 11:15:00,78.11,78.25,78.06,78.21,41792.0,58.2235,58.3278,58.1862,58.298,41792.0
2016-06-28 11:20:00,78.2,78.22,78.1,78.12,42702.0,58.2906,58.3055,58.216,58.2309,42702.0
2016-06-28 11:25:00,78.13,78.13,77.97,78.0,37677.0,58.2384,58.2384,58.1191,58.1415,37677.0
2016-06-28 11:30:00,77.99,78.11,77.95,78.07,29437.0,58.134,58.2235,58.1042,58.1937,29437.0
2016-06-28 11:35:00,78.07,78.19,78.02,78.16,23382.0,58.1937,58.2831,58.1564,58.2607,23382.0
2016-06-28 11:40:00,78.15,78.26,78.11,78.21,24891.0,58.2533,58.3353,58.2235,58.298,24891.0
2016-06-28 11:45:00,78.23,78.33,78.22,78.26,27497.0,58.3129,58.3875,58.3055,58.3353,27497.0
2016-06-28 11:50:00,78.28,78.38,78.18,78.37,28738.0,58.3502,58.4247,58.2757,58.4173,28738.0
2016-06-28 11:55:00,78.35,78.46,78.34,78.36,17494.0,58.4024,58.4844,58.3949,58.4098,17494.0
2016-06-28 12:00:00,78.37,78.41,78.29,78.3,23645.0,58.4173,58.4471,58.3577,58.3651,23645.0
2016-06-28 12:05:00,78.29,78.39,78.29,78.34,36143.0,58.3577,58.4322,58.3577,58.3949,36143.0
2016-06-28 12:10:00,78.34,78.37,78.27,78.27,23248.0,58.3949,58.4173,58.3427,58.3427,23248.0
2016-06-28 12:15:00,78.27,78.31,78.09,78.11,18428.0,58.3427,58.3726,58.2086,58.2235,18428.0
2016-06-28 12:20:00,78.1,78.15,78.03,78.03,13529.0,58.216,58.2533,58.1638,58.1638,13529.0
2016-06-28 12:25:00,78.03,78.05,77.96,78.03,16881.0,58.1638,58.1788,58.1117,58.1638,16881.0
2016-06-28 12:30:00,78.02,78.18,78.0,78.18,22274.0,58.1564,58.2757,58.1415,58.2757,22274.0
2016-06-28 12:35:00,78.17,78.25,78.15,78.22,16879.0,58.2682,58.3278,58.2533,58.3055,16879.0
2016-06-28 12:40:00,78.23,78.32,78.23,78.25,16672.0,58.3129,58.38,58.3129,58.3278,16672.0
2016-06-28 12:45:00,78.23,78.28,78.17,78.2,14311.0,58.3129,58.3502,58.2682,58.2906,14311.0
2016-06-28 12:50:00,78.19,78.33,78.19,78.31,19091.0,58.2831,58.3875,58.2831,58.3726,19091.0
2016-06-28 12:55:00,78.31,78.39,78.29,78.32,18511.0,58.3726,58.4322,58.3577,58.38,18511.0
2016-06-28 13:00:00,78.33,78.36,78.3,78.33,19668.0,58.3875,58.4098,58.3651,58.3875,19668.0
2016-06-28 13:05:00,78.33,78.35,78.19,78.28,14826.0,58.3875,58.4024,58.2831,58.3502,14826.0
2016-06-28 13:10:00,78.31,78.41,78.29,78.39,30442.0,58.3726,58.4471,58.3577,58.4322,30442.0
2016-06-28 13:15:00,78.4,78.4,78.26,78.3,20953.0,58.4396,58.4396,58.3353,58.3651,20953.0
2016-06-28 13:20:00,78.3,78.34,78.21,78.24,11355.0,58.3651,58.3949,58.298,58.3204,11355.0
2016-06-28 13:25:00,78.23,78.39,78.23,78.29,18458.0,58.3129,58.4322,58.3129,58.3577,18458.0
2016-06-28 13:30:00,78.3,78.35,78.25,78.26,17388.0,58.3651,58.4024,58.3278,58.3353,17388.0
2016-06-28 13:35:00,78.26,78.38,78.26,78.35,11756.0,58.3353,58.4247,58.3353,58.4024,11756.0
2016-06-28 13:40:00,78.35,78.42,78.34,78.41,26442.0,58.4024,58.4546,58.3949,58.4471,26442.0
2016-06-28 13:45:00,78.41,78.44,78.35,78.35,22330.0,58.4471,58.4695,58.4024,58.4024,22330.0
2016-06-28 13:50:00,78.34,78.4,78.33,78.37,29824.0,58.3949,58.4396,58.3875,58.4173,29824.0
2016-06-28 13:55:00,78.37,78.37,78.34,78.36,19295.0,58.4173,58.4173,58.3949,58.4098,19295.0
2016-06-28 14:00:00,78.36,78.45,78.33,78.4,24129.0,58.4098,58.4769,58.3875,58.4396,24129.0
2016-06-28 14:05:00,78.41,78.42,78.26,78.27,45028.0,58.4471,58.4546,58.3353,58.3427,45028.0
2016-06-28 14:10:00,78.28,78.32,78.2,78.23,45287.0,58.3502,58.38,58.2906,58.3129,45287.0
2016-06-28 14:15:00,78.23,78.36,78.21,78.34,54934.0,58.3129,58.4098,58.298,58.3949,54934.0
2016-06-28 14:20:00,78.33,78.34,78.22,78.25,29652.0,58.3875,58.3949,58.3055,58.3278,29652.0
2016-06-28 14:25:00,78.25,78.35,78.24,78.32,31652.0,58.3278,58.4024,58.3204,58.38,31652.0
2016-06-28 14:30:00,78.34,78.57,78.34,78.54,45900.0,58.3949,58.5664,58.3949,58.544,45900.0
2016-06-28 14:35:00,78.54,78.61,78.51,78.57,52895.0,58.544,58.5962,58.5216,58.5664,52895.0
2016-06-28 14:40:00,78.58,78.59,78.48,78.52,64439.0,58.5738,58.5813,58.4993,58.5291,64439.0
2016-06-28 14:45:00,78.52,78.7,78.51,78.67,132869.0,58.5291,58.6633,58.5216,58.6409,132869.0
2016-06-28 14:50:00,78.68,79.0,78.68,78.98,61567.0,58.6484,58.8869,58.6484,58.872,61567.0
2016-06-28 14:55:00,78.98,79.13,78.97,79.08,81375.0,58.872,58.9838,58.8645,58.9465,81375.0
2016-06-28 15:00:00,79.08,79.21,79.08,79.16,55763.0,58.9465,59.0434,58.9465,59.0062,55763.0
2016-06-28 15:05:00,79.15,79.24,79.15,79.16,111704.0,58.9987,59.0658,58.9987,59.0062,111704.0
2016-06-28 15:10:00,79.15,79.28,79.14,79.18,74621.0,58.9987,59.0956,58.9912,59.0211,74621.0
2016-06-28 15:15:00,79.17,79.18,78.97,78.97,69105.0,59.0136,59.0211,58.8645,58.8645,69105.0
2016-06-28 15:20:00,78.97,79.0,78.9,78.92,49243.0,58.8645,58.8869,58.8123,58.8273,49243.0
2016-06-28 15:25:00,78.93,78.95,78.83,78.93,38545.0,58.8347,58.8496,58.7602,58.8347,38545.0
2016-06-28 15:30:00,78.92,78.97,78.77,78.8,170932.0,58.8273,58.8645,58.7154,58.7378,170932.0
2016-06-28 15:35:00,78.8,78.98,78.79,78.94,80598.0,58.7378,58.872,58.7304,58.8422,80598.0
2016-06-28 15:40:00,78.95,79.03,78.88,78.91,83390.0,58.8496,58.9093,58.7974,58.8198,83390.0
2016-06-28 15:45:00,78.92,79.0,78.91,78.95,87260.0,58.8273,58.8869,58.8198,58.8496,87260.0
2016-06-28 15:50:00,78.96,78.98,78.85,78.89,110959.0,58.8571,58.872,58.7751,58.8049,110959.0
2016-06-28 15:55:00,78.89,78.96,78.82,78.96,343358.0,58.8049,58.8571,58.7527,58.8571,343358.0
2016-06-29 09:30:00,79.9,80.17,79.36,79.59,74643.0,59.5578,59.759,59.1552,59.3267,74643.0
2016-06-29 09:35:00,79.67,79.76,78.84,78.91,102909.0,59.3863,59.4534,58.7676,58.8198,102909.0
2016-06-29 09:40:00,78.95,79.01,78.69,78.86,92994.0,58.8496,58.8943,58.6558,58.7825,92994.0
2016-06-29 09:45:00,78.9,79.13,78.82,79.04,55671.0,58.8123,58.9838,58.7527,58.9167,55671.0
2016-06-29 09:50:00,79.09,79.32,78.99,79.06,99911.0,58.954,59.1254,58.8794,58.9316,99911.0
2016-06-29 09:55:00,79.08,79.22,78.89,78.9,36953.0,58.9465,59.0509,58.8049,58.8123,36953.0
2016-06-29 10:00:00,78.91,79.1,78.82,78.86,205647.0,58.8198,58.9614,58.7527,58.7825,205647.0
2016-06-29 10:05:00,78.86,79.04,78.85,78.9,38485.0,58.7825,58.9167,58.7751,58.8123,38485.0
2016-06-29 10:10:00,78.9,79.01,78.79,78.81,63589.0,58.8123,58.8943,58.7304,58.7453,63589.0
2016-06-29 10:15:00,78.81,78.9,78.76,78.77,41319.0,58.7453,58.8123,58.708,58.7154,41319.0
2016-06-29 10:20:00,78.77,79.03,78.76,79.01,59523.0,58.7154,58.9093,58.708,58.8943,59523.0
2016-06-29 10:25:00,79.0,79.14,78.95,78.97,123832.0,58.8869,58.9912,58.8496,58.8645,123832.0
2016-06-29 10:30:00,78.98,79.17,78.92,79.12,65100.0,58.872,59.0136,58.8273,58.9763,65100.0
2016-06-29 10:35:00,79.14,79.15,79.0,79.03,55563.0,58.9912,58.9987,58.8869,58.9093,55563.0
2016-06-29 10:40:00,79.01,79.15,79.0,79.13,49609.0,58.8943,58.9987,58.8869,58.9838,49609.0
2016-06-29 10:45:00,79.12,79.4,79.11,79.34,45096.0,58.9763,59.185,58.9689,59.1403,45096.0
2016-06-29 10:50:00,79.34,79.47,79.27,79.36,39898.0,59.1403,59.2372,59.0881,59.1552,39898.0
2016-06-29 10:55:00,79.35,79.47,79.35,79.47,37628.0,59.1478,59.2372,59.1478,59.2372,37628.0
2016-06-29 11:00:00,79.46,79.77,79.45,79.76,78923.0,59.2298,59.4608,59.2223,59.4534,78923.0
2016-06-29 11:05:00,79.77,79.79,79.68,79.7,46318.0,59.4608,59.4758,59.3938,59.4087,46318.0
2016-06-29 11:10:00,79.7,79.72,79.59,79.65,82024.0,59.4087,59.4236,59.3267,59.3714,82024.0
2016-06-29 11:15:00,79.66,79.73,79.61,79.71,53378.0,59.3789,59.431,59.3416,59.4161,53378.0
2016-06-29 11:20:00,79.71,79.82,79.69,79.82,47914.0,59.4161,59.4981,59.4012,59.4981,47914.0
2016-06-29 11:25:00,79.81,79.99,79.81,79.95,114959.0,59.4907,59.6248,59.4907,59.595,114959.0
2016-06-29 11:30:00,79.96,80.03,79.88,80.02,59048.0,59.6025,59.6547,59.5428,59.6472,59048.0
2016-06-29 11:35:00,80.03,80.03,79.89,79.96,29081.0,59.6547,59.6547,59.5503,59.6025,29081.0
2016-06-29 11:40:00,79.96,80.02,79.93,79.99,23130.0,59.6025,59.6472,59.5801,59.6248,23130.0
2016-06-29 11:45:00,80.0,80.09,79.99,80.05,29122.0,59.6323,59.6994,59.6248,59.6696,29122.0
2016-06-29 11:50:00,80.06,80.22,80.05,80.21,40126.0,59.677,59.7963,59.6696,59.7888,40126.0
2016-06-29 11:55:00,80.22,80.3,80.21,80.22,29675.0,59.7963,59.8559,59.7888,59.7963,29675.0
2016-06-29 12:00:00,80.21,80.29,80.19,80.22,44558.0,59.7888,59.8485,59.7739,59.7963,44558.0
2016-06-29 12:05:00,80.22,80.35,80.21,80.34,23502.0,59.7963,59.8932,59.7888,59.8857,23502.0
2016-06-29 12:10:00,80.35,80.43,80.31,80.43,25081.0,59.8932,59.9528,59.8634,59.9528,25081.0
2016-06-29 12:15:00,80.4,80.41,80.34,80.39,20004.0,59.9305,59.9379,59.8857,59.923,20004.0
2016-06-29 12:20:00,80.38,80.39,80.31,80.37,19370.0,59.9155,59.923,59.8634,59.9081,19370.0
2016-06-29 12:25:00,80.36,80.4,80.21,80.24,48185.0,59.9006,59.9305,59.7888,59.8112,48185.0
2016-06-29 12:30:00,80.23,80.23,80.11,80.13,10872.0,59.8037,59.8037,59.7143,59.7292,10872.0
2016-06-29 12:35:00,80.12,80.14,80.09,80.1,21663.0,59.7217,59.7366,59.6994,59.7068,21663.0
2016-06-29 12:40:00,80.09,80.09,80.01,80.04,21406.0,59.6994,59.6994,59.6397,59.6621,21406.0
2016-06-29 12:45:00,80.02,80.06,79.95,79.95,33409.0,59.6472,59.677,59.595,59.595,33409.0
2016-06-29 12:50:00,79.97,80.04,79.97,79.98,37149.0,59.6099,59.6621,59.6099,59.6174,37149.0
2016-06-29 12:55:00,79.98,80.02,79.96,79.99,20518.0,59.6174,59.6472,59.6025,59.6248,20518.0
2016-06-29 13:00:00,80.0,80.05,79.98,80.03,33945.0,59.6323,59.6696,59.6174,59.6547,33945.0
2016-06-29 13:05:00,80.04,80.07,79.96,79.98,41719.0,59.6621,59.6845,59.6025,59.6174,41719.0
2016-06-29 13:10:00,79.97,80.01,79.92,79.92,25994.0,59.6099,59.6397,59.5727,59.5727,25994.0
2016-06-29 13:15:00,79.92,80.05,79.92,80.01,17991.0,59.5727,59.6696,59.5727,59.6397,17991.0
2016-06-29 13:20:00,80.01,80.08,80.01,80.07,12361.0,59.6397,59.6919,59.6397,59.6845,12361.0
2016-06-29 13:25:00,80.08,80.09,80.04,80.07,12827.0,59.6919,59.6994,59.6621,59.6845,12827.0
2016-06-29 13:30:00,80.06,80.08,79.93,79.93,28174.0,59.677,59.6919,59.5801,59.5801,28174.0
2016-06-29 13:35:00,79.94,80.02,79.91,79.99,31352.0,59.5876,59.6472,59.5652,59.6248,31352.0
2016-06-29 13:40:00,79.98,80.03,79.96,80.02,10824.0,59.6174,59.6547,59.6025,59.6472,10824.0
2016-06-29 13:45:00,80.02,80.05,79.99,80.0,14864.0,59.6472,59.6696,59.6248,59.6323,14864.0
2016-06-29 13:50:00,79.99,80.06,79.98,80.06,13053.0,59.6248,59.677,59.6174,59.677,13053.0
2016-06-29 13:55:00,80.05,80.19,80.04,80.19,13887.0,59.6696,59.7739,59.6621,59.7739,13887.0
2016-06-29 14:00:00,80.18,80.28,80.16,80.28,25119.0,59.7665,59.841,59.7516,59.841,25119.0
2016-06-29 14:05:00,80.29,80.32,80.21,80.26,27686.0,59.8485,59.8708,59.7888,59.8261,27686.0
2016-06-29 14:10:00,80.27,80.28,80.19,80.23,40227.0,59.8336,59.841,59.7739,59.8037,40227.0
2016-06-29 14:15:00,80.24,80.28,80.16,80.16,30975.0,59.8112,59.841,59.7516,59.7516,30975.0
2016-06-29 14:20:00,80.17,80.28,80.16,80.25,25841.0,59.759,59.841,59.7516,59.8186,25841.0
2016-06-29 14:25:00,80.27,80.35,80.26,80.34,21158.0,59.8336,59.8932,59.8261,59.8857,21158.0
2016-06-29 14:30:00,80.35,80.46,80.35,80.46,15636.0,59.8932,59.9752,59.8932,59.9752,15636.0
2016-06-29 14:35:00,80.47,80.51,80.36,80.36,27066.0,59.9826,60.0124,59.9006,59.9006,27066.0
2016-06-29 14:40:00,80.37,80.45,80.36,80.42,31987.0,59.9081,59.9677,59.9006,59.9454,31987.0
2016-06-29 14:45:00,80.42,80.42,80.22,80.24,45138.0,59.9454,59.9454,59.7963,59.8112,45138.0
2016-06-29 14:50:00,80.24,80.27,80.03,80.06,53519.0,59.8112,59.8336,59.6547,59.677,53519.0
2016-06-29 14:55:00,80.06,80.32,80.05,80.3,49706.0,59.677,59.8708,59.6696,59.8559,49706.0
2016-06-29 15:00:00,80.3,80.41,80.27,80.4,39876.0,59.8559,59.9379,59.8336,59.9305,39876.0
2016-06-29 15:05:00,80.4,80.4,80.24,80.3,62227.0,59.9305,59.9305,59.8112,59.8559,62227.0
2016-06-29 15:10:00,80.31,80.45,80.3,80.43,31047.0,59.8634,59.9677,59.8559,59.9528,31047.0
2016-06-29 15:15:00,80.42,80.45,80.31,80.34,50001.0,59.9454,59.9677,59.8634,59.8857,50001.0
2016-06-29 15:20:00,80.35,80.37,80.31,80.33,63439.0,59.8932,59.9081,59.8634,59.8783,63439.0
2016-06-29 15:25:00,80.33,80.46,80.32,80.46,37405.0,59.8783,59.9752,59.8708,59.9752,37405.0
2016-06-29 15:30:00,80.45,80.45,80.26,80.36,47521.0,59.9677,59.9677,59.8261,59.9006,47521.0
2016-06-29 15:35:00,80.36,80.4,80.32,80.33,46226.0,59.9006,59.9305,59.8708,59.8783,46226.0
2016-06-29 15:40:00,80.32,80.36,80.26,80.31,74328.0,59.8708,59.9006,59.8261,59.8634,74328.0
2016-06-29 15:45:00,80.31,80.45,80.28,80.45,59483.0,59.8634,59.9677,59.841,59.9677,59483.0
2016-06-29 15:50:00,80.44,80.47,80.35,80.42,74958.0,59.9603,59.9826,59.8932,59.9454,74958.0
2016-06-29 15:55:00,80.41,80.43,80.27,80.33,269419.0,59.9379,59.9528,59.8336,59.8783,269419.0
2016-06-30 09:30:00,81.04,81.65,80.46,80.82,75981.0,60.4075,60.8622,59.9752,60.2435,75981.0
2016-06-30 09:35:00,80.86,81.1,80.57,80.79,46224.0,60.2733,60.4522,60.0572,60.2212,46224.0
2016-06-30 09:40:00,80.78,80.78,80.34,80.54,49000.0,60.2137,60.2137,59.8857,60.0348,49000.0
2016-06-30 09:45:00,80.49,81.09,80.49,80.97,40270.0,59.9975,60.4448,59.9975,60.3553,40270.0
2016-06-30 09:50:00,80.95,81.07,80.51,80.61,47411.0,60.3404,60.4299,60.0124,60.087,47411.0
2016-06-30 09:55:00,80.59,80.85,80.59,80.79,21710.0,60.0721,60.2659,60.0721,60.2212,21710.0
2016-06-30 10:00:00,80.76,80.97,80.76,80.79,22176.0,60.1988,60.3553,60.1988,60.2212,22176.0
2016-06-30 10:05:00,80.78,80.81,80.62,80.76,15877.0,60.2137,60.2361,60.0944,60.1988,15877.0
2016-06-30 10:10:00,80.75,80.99,80.68,80.92,27118.0,60.1913,60.3702,60.1392,60.3181,27118.0
2016-06-30 10:15:00,80.9,81.0,80.67,80.71,20117.0,60.3032,60.3777,60.1317,60.1615,20117.0
2016-06-30 10:20:00,80.72,80.81,80.47,80.5,34931.0,60.169,60.2361,59.9826,60.005,34931.0
2016-06-30 10:25:00,80.5,80.53,80.28,80.51,31171.0,60.005,60.0274,59.841,60.0124,31171.0
2016-06-30 10:30:00,80.51,80.82,80.49,80.76,22476.0,60.0124,60.2435,59.9975,60.1988,22476.0
2016-06-30 10:35:00,80.77,80.81,80.61,80.67,19889.0,60.2063,60.2361,60.087,60.1317,19889.0
2016-06-30 10:40:00,80.67,80.67,80.36,80.67,25142.0,60.1317,60.1317,59.9006,60.1317,25142.0
2016-06-30 10:45:00,80.67,80.74,80.51,80.64,20225.0,60.1317,60.1839,60.0124,60.1094,20225.0
2016-06-30 10:50:00,80.66,80.81,80.61,80.78,19846.0,60.1243,60.2361,60.087,60.2137,19846.0
2016-06-30 10:55:00,80.78,80.92,80.75,80.86,25492.0,60.2137,60.3181,60.1913,60.2733,25492.0
2016-06-30 11:00:00,80.87,80.87,80.72,80.76,19172.0,60.2808,60.2808,60.169,60.1988,19172.0
2016-06-30 11:05:00,80.78,81.01,80.78,81.01,20964.0,60.2137,60.3851,60.2137,60.3851,20964.0
2016-06-30 11:10:00,81.04,81.12,80.93,81.11,23201.0,60.4075,60.4671,60.3255,60.4597,23201.0
2016-06-30 11:15:00,81.1,81.1,80.81,80.85,27138.0,60.4522,60.4522,60.2361,60.2659,27138.0
2016-06-30 11:20:00,80.86,80.89,80.67,80.74,18437.0,60.2733,60.2957,60.1317,60.1839,18437.0
2016-06-30 11:25:00,80.74,80.78,80.62,80.76,17726.0,60.1839,60.2137,60.0944,60.1988,17726.0
2016-06-30 11:30:00,80.77,80.94,80.77,80.85,25625.0,60.2063,60.333,60.2063,60.2659,25625.0
2016-06-30 11:35:00,80.81,80.89,80.74,80.83,30942.0,60.2361,60.2957,60.1839,60.251,30942.0
2016-06-30 11:40:00,80.84,80.92,80.79,80.84,22991.0,60.2584,60.3181,60.2212,60.2584,22991.0
2016-06-30 11:45:00,80.84,80.95,80.78,80.89,30456.0,60.2584,60.3404,60.2137,60.2957,30456.0
2016-06-30 11:50:00,80.9,80.92,80.72,80.81,64849.0,60.3032,60.3181,60.169,60.2361,64849.0
2016-06-30 11:55:00,80.82,80.87,80.79,80.84,35205.0,60.2435,60.2808,60.2212,60.2584,35205.0
2016-06-30 12:00:00,80.83,81.0,80.82,80.92,35638.0,60.251,60.3777,60.2435,60.3181,35638.0
2016-06-30 12:05:00,80.92,80.99,80.87,80.9,25080.0,60.3181,60.3702,60.2808,60.3032,25080.0
2016-06-30 12:10:00,80.89,80.96,80.86,80.93,25708.0,60.2957,60.3479,60.2733,60.3255,25708.0
2016-06-30 12:15:00,80.95,81.09,80.93,81.02,23067.0,60.3404,60.4448,60.3255,60.3926,23067.0
2016-06-30 12:20:00,81.0,81.0,80.84,80.99,51141.0,60.3777,60.3777,60.2584,60.3702,51141.0
2016-06-30 12:25:00,81.01,81.15,80.98,81.13,9878.0,60.3851,60.4895,60.3628,60.4746,9878.0
2016-06-30 12:30:00,81.14,81.25,81.11,81.19,23011.0,60.4821,60.564,60.4597,60.5193,23011.0
2016-06-30 12:35:00,81.18,81.31,81.17,81.31,11671.0,60.5119,60.6088,60.5044,60.6088,11671.0
2016-06-30 12:40:00,81.32,81.32,81.19,81.22,27021.0,60.6162,60.6162,60.5193,60.5417,27021.0
2016-06-30 12:45:00,81.23,81.29,81.21,81.29,19152.0,60.5491,60.5939,60.5342,60.5939,19152.0
2016-06-30 12:50:00,81.3,81.39,81.23,81.3,36165.0,60.6013,60.6684,60.5491,60.6013,36165.0
2016-06-30 12:55:00,81.32,81.41,81.32,81.39,22481.0,60.6162,60.6833,60.6162,60.6684,22481.0
2016-06-30 13:00:00,81.4,81.44,81.35,81.42,37115.0,60.6759,60.7057,60.6386,60.6908,37115.0
2016-06-30 13:05:00,81.42,81.45,81.29,81.38,18185.0,60.6908,60.7131,60.5939,60.6609,18185.0
2016-06-30 13:10:00,81.38,81.38,81.27,81.3,22242.0,60.6609,60.6609,60.579,60.6013,22242.0
2016-06-30 13:15:00,81.31,81.37,81.31,81.34,24750.0,60.6088,60.6535,60.6088,60.6311,24750.0
2016-06-30 13:20:00,81.34,81.38,81.22,81.23,17140.0,60.6311,60.6609,60.5417,60.5491,17140.0
2016-06-30 13:25:00,81.25,81.29,81.17,81.22,20114.0,60.564,60.5939,60.5044,60.5417,20114.0
2016-06-30 13:30:00,81.22,81.3,81.19,81.26,15357.0,60.5417,60.6013,60.5193,60.5715,15357.0
2016-06-30 13:35:00,81.27,81.32,81.26,81.3,16562.0,60.579,60.6162,60.5715,60.6013,16562.0
2016-06-30 13:40:00,81.29,81.33,81.23,81.27,25192.0,60.5939,60.6237,60.5491,60.579,25192.0
2016-06-30 13:45:00,81.25,81.3,81.25,81.3,17002.0,60.564,60.6013,60.564,60.6013,17002.0
2016-06-30 13:50:00,81.3,81.32,81.24,81.31,22933.0,60.6013,60.6162,60.5566,60.6088,22933.0
2016-06-30 13:55:00,81.31,81.31,81.22,81.28,30856.0,60.6088,60.6088,60.5417,60.5864,30856.0
2016-06-30 14:00:00,81.28,81.35,81.27,81.35,29589.0,60.5864,60.6386,60.579,60.6386,29589.0
2016-06-30 14:05:00,81.35,81.37,81.32,81.37,25404.0,60.6386,60.6535,60.6162,60.6535,25404.0
2016-06-30 14:10:00,81.38,81.44,81.37,81.43,17425.0,60.6609,60.7057,60.6535,60.6982,17425.0
2016-06-30 14:15:00,81.44,81.48,81.42,81.43,19473.0,60.7057,60.7355,60.6908,60.6982,19473.0
2016-06-30 14:20:00,81.44,81.53,81.43,81.53,19468.0,60.7057,60.7728,60.6982,60.7728,19468.0
2016-06-30 14:25:00,81.53,81.53,81.29,81.31,26950.0,60.7728,60.7728,60.5939,60.6088,26950.0
2016-06-30 14:30:00,81.31,81.37,81.28,81.28,24350.0,60.6088,60.6535,60.5864,60.5864,24350.0
2016-06-30 14:35:00,81.28,81.33,81.26,81.31,20125.0,60.5864,60.6237,60.5715,60.6088,20125.0
2016-06-30 14:40:00,81.32,81.34,81.23,81.26,42253.0,60.6162,60.6311,60.5491,60.5715,42253.0
2016-06-30 14:45:00,81.27,81.31,81.22,81.26,22870.0,60.579,60.6088,60.5417,60.5715,22870.0
2016-06-30 14:50:00,81.25,81.27,81.2,81.23,64655.0,60.564,60.579,60.5268,60.5491,64655.0
2016-06-30 14:55:00,81.22,81.32,81.2,81.26,29206.0,60.5417,60.6162,60.5268,60.5715,29206.0
2016-06-30 15:00:00,81.27,81.34,81.23,81.27,31522.0,60.579,60.6311,60.5491,60.579,31522.0
2016-06-30 15:05:00,81.27,81.34,81.27,81.29,23142.0,60.579,60.6311,60.579,60.5939,23142.0
2016-06-30 15:10:00,81.29,81.29,81.17,81.26,39418.0,60.5939,60.5939,60.5044,60.5715,39418.0
2016-06-30 15:15:00,81.27,81.28,81.11,81.19,35207.0,60.579,60.5864,60.4597,60.5193,35207.0
2016-06-30 15:20:00,81.18,81.19,81.11,81.14,42078.0,60.5119,60.5193,60.4597,60.4821,42078.0
2016-06-30 15:25:00,81.14,81.29,81.14,81.23,56054.0,60.4821,60.5939,60.4821,60.5491,56054.0
2016-06-30 15:30:00,81.24,81.3,81.17,81.29,61582.0,60.5566,60.6013,60.5044,60.5939,61582.0
2016-06-30 15:35:00,81.29,81.3,81.19,81.23,41904.0,60.5939,60.6013,60.5193,60.5491,41904.0
2016-06-30 15:40:00,81.25,81.32,81.16,81.17,86716.0,60.564,60.6162,60.497,60.5044,86716.0
2016-06-30 15:45:00,81.16,81.21,81.05,81.1,151729.0,60.497,60.5342,60.415,60.4522,151729.0
2016-06-30 15:50:00,81.1,81.28,81.1,81.27,108479.0,60.4522,60.5864,60.4522,60.579,108479.0
2016-06-30 15:55:00,81.27,81.4,81.24,81.4,302101.0,60.579,60.6759,60.5566,60.6759,302101.0
2016-07-01 09:30:00,81.03,81.27,80.75,80.94,57639.0,60.4001,60.579,60.1913,60.333,57639.0
2016-07-01 09:35:00,80.92,81.07,80.8,81.02,21960.0,60.3181,60.4299,60.2286,60.3926,21960.0
2016-07-01 09:40:00,81.05,81.28,81.04,81.23,28067.0,60.415,60.5864,60.4075,60.5491,28067.0
2016-07-01 09:45:00,81.23,81.24,80.92,80.92,26703.0,60.5491,60.5566,60.3181,60.3181,26703.0
2016-07-01 09:50:00,80.95,81.06,80.93,81.02,40165.0,60.3404,60.4224,60.3255,60.3926,40165.0
2016-07-01 09:55:00,81.02,81.12,80.95,81.05,30910.0,60.3926,60.4671,60.3404,60.415,30910.0
2016-07-01 10:00:00,81.05,81.2,81.05,81.14,17996.0,60.415,60.5268,60.415,60.4821,17996.0
2016-07-01 10:05:00,81.2,81.24,81.05,81.12,34485.0,60.5268,60.5566,60.415,60.4671,34485.0
2016-07-01 10:10:00,81.13,81.15,81.04,81.1,18368.0,60.4746,60.4895,60.4075,60.4522,18368.0
2016-07-01 10:15:00,81.1,81.31,81.09,81.25,29019.0,60.4522,60.6088,60.4448,60.564,29019.0
2016-07-01 10:20:00,81.27,81.31,81.15,81.23,22987.0,60.579,60.6088,60.4895,60.5491,22987.0
2016-07-01 10:25:00,81.23,81.3,81.17,81.23,15449.0,60.5491,60.6013,60.5044,60.5491,15449.0
2016-07-01 10:30:00,81.25,81.27,81.1,81.18,26977.0,60.564,60.579,60.4522,60.5119,26977.0
2016-07-01 10:35:00,81.2,81.43,81.2,81.4,20564.0,60.5268,60.6982,60.5268,60.6759,20564.0
2016-07-01 10:40:00,81.38,81.58,81.38,81.58,17358.0,60.6609,60.81,60.6609,60.81,17358.0
2016-07-01 10:45:00,81.57,81.6,81.47,81.47,14252.0,60.8026,60.8249,60.728,60.728,14252.0
2016-07-01 10:50:00,81.48,81.58,81.47,81.49,15546.0,60.7355,60.81,60.728,60.7429,15546.0
2016-07-01 10:55:00,81.49,81.58,81.45,81.55,16240.0,60.7429,60.81,60.7131,60.7877,16240.0
2016-07-01 11:00:00,81.53,81.56,81.47,81.54,11832.0,60.7728,60.7951,60.728,60.7802,11832.0
2016-07-01 11:05:00,81.54,81.65,81.39,81.41,25424.0,60.7802,60.8622,60.6684,60.6833,25424.0
2016-07-01 11:10:00,81.4,81.41,81.28,81.3,32480.0,60.6759,60.6833,60.5864,60.6013,32480.0
2016-07-01 11:15:00,81.3,81.32,81.1,81.13,18288.0,60.6013,60.6162,60.4522,60.4746,18288.0
2016-07-01 11:20:00,81.12,81.15,80.96,80.97,19567.0,60.4671,60.4895,60.3479,60.3553,19567.0
2016-07-01 11:25:00,80.98,81.08,80.94,80.95,18538.0,60.3628,60.4373,60.333,60.3404,18538.0
2016-07-01 11:30:00,80.95,80.99,80.92,80.95,17790.0,60.3404,60.3702,60.3181,60.3404,17790.0
2016-07-01 11:35:00,80.95,80.96,80.87,80.88,16455.0,60.3404,60.3479,60.2808,60.2882,16455.0
2016-07-01 11:40:00,80.88,80.96,80.85,80.95,11785.0,60.2882,60.3479,60.2659,60.3404,11785.0
2016-07-01 11:45:00,80.97,81.09,80.95,81.08,14234.0,60.3553,60.4448,60.3404,60.4373,14234.0
2016-07-01 11:50:00,81.09,81.09,80.96,81.01,10640.0,60.4448,60.4448,60.3479,60.3851,10640.0
2016-07-01 11:55:00,81.01,81.06,80.98,81.03,19918.0,60.3851,60.4224,60.3628,60.4001,19918.0
2016-07-01 12:00:00,81.04,81.08,80.94,80.95,20962.0,60.4075,60.4373,60.333,60.3404,20962.0
2016-07-01 12:05:00,80.96,80.98,80.87,80.88,20502.0,60.3479,60.3628,60.2808,60.2882,20502.0
2016-07-01 12:10:00,80.89,80.94,80.86,80.9,18703.0,60.2957,60.333,60.2733,60.3032,18703.0
2016-07-01 12:15:00,80.91,80.91,80.83,80.89,18151.0,60.3106,60.3106,60.251,60.2957,18151.0
2016-07-01 12:20:00,80.89,80.89,80.75,80.75,16700.0,60.2957,60.2957,60.1913,60.1913,16700.0
2016-07-01 12:25:00,80.76,80.8,80.73,80.76,15539.0,60.1988,60.2286,60.1764,60.1988,15539.0
2016-07-01 12:30:00,80.76,80.8,80.74,80.75,19093.0,60.1988,60.2286,60.1839,60.1913,19093.0
2016-07-01 12:35:00,80.76,80.78,80.68,80.69,12071.0,60.1988,60.2137,60.1392,60.1466,12071.0
2016-07-01 12:40:00,80.69,80.74,80.65,80.73,13986.0,60.1466,60.1839,60.1168,60.1764,13986.0
2016-07-01 12:45:00,80.73,80.73,80.63,80.66,17871.0,60.1764,60.1764,60.1019,60.1243,17871.0
2016-07-01 12:50:00,80.65,80.71,80.62,80.7,12785.0,60.1168,60.1615,60.0944,60.1541,12785.0
2016-07-01 12:55:00,80.7,80.83,80.69,80.77,10655.0,60.1541,60.251,60.1466,60.2063,10655.0
2016-07-01 13:00:00,80.75,80.79,80.72,80.75,9930.0,60.1913,60.2212,60.169,60.1913,9930.0
2016-07-01 13:05:00,80.76,80.8,80.73,80.78,13598.0,60.1988,60.2286,60.1764,60.2137,13598.0
2016-07-01 13:10:00,80.79,80.85,80.77,80.77,17721.0,60.2212,60.2659,60.2063,60.2063,17721.0
2016-07-01 13:15:00,80.78,80.85,80.78,80.83,12095.0,60.2137,60.2659,60.2137,60.251,12095.0
2016-07-01 13:20:00,80.83,80.84,80.78,80.83,13070.0,60.251,60.2584,60.2137,60.251,13070.0
2016-07-01 13:25:00,80.82,80.89,80.78,80.79,16050.0,60.2435,60.2957,60.2137,60.2212,16050.0
2016-07-01 13:30:00,80.79,80.85,80.77,80.84,16272.0,60.2212,60.2659,60.2063,60.2584,16272.0
2016-07-01 13:35:00,80.83,80.87,80.82,80.86,13248.0,60.251,60.2808,60.2435,60.2733,13248.0
2016-07-01 13:40:00,80.86,80.93,80.83,80.91,12776.0,60.2733,60.3255,60.251,60.3106,12776.0
2016-07-01 13:45:00,80.9,80.95,80.83,80.95,18865.0,60.3032,60.3404,60.251,60.3404,18865.0
2016-07-01 13:50:00,80.94,80.98,80.92,80.93,15040.0,60.333,60.3628,60.3181,60.3255,15040.0
2016-07-01 13:55:00,80.92,80.96,80.91,80.96,9696.0,60.3181,60.3479,60.3106,60.3479,9696.0
2016-07-01 14:00:00,80.96,80.97,80.91,80.94,17217.0,60.3479,60.3553,60.3106,60.333,17217.0
2016-07-01 14:05:00,80.93,80.99,80.93,80.97,24256.0,60.3255,60.3702,60.3255,60.3553,24256.0
2016-07-01 14:10:00,80.96,81.01,80.96,80.98,20610.0,60.3479,60.3851,60.3479,60.3628,20610.0
2016-07-01 14:15:00,80.99,80.99,80.95,80.99,13652.0,60.3702,60.3702,60.3404,60.3702,13652.0
2016-07-01 14:20:00,80.99,81.02,80.98,81.01,14879.0,60.3702,60.3926,60.3628,60.3851,14879.0
2016-07-01 14:25:00,81.02,81.07,81.0,81.05,13663.0,60.3926,60.4299,60.3777,60.415,13663.0
2016-07-01 14:30:00,81.04,81.06,81.0,81.01,16174.0,60.4075,60.4224,60.3777,60.3851,16174.0
2016-07-01 14:35:00,81.02,81.05,80.96,81.0,11877.0,60.3926,60.415,60.3479,60.3777,11877.0
2016-07-01 14:40:00,80.99,80.99,80.88,80.88,10546.0,60.3702,60.3702,60.2882,60.2882,10546.0
2016-07-01 14:45:00,80.87,80.9,80.78,80.8,17665.0,60.2808,60.3032,60.2137,60.2286,17665.0
2016-07-01 14:50:00,80.79,80.83,80.77,80.78,12870.0,60.2212,60.251,60.2063,60.2137,12870.0
2016-07-01 14:55:00,80.77,80.8,80.76,80.8,16030.0,60.2063,60.2286,60.1988,60.2286,16030.0
2016-07-01 15:00:00,80.8,80.85,80.79,80.8,18259.0,60.2286,60.2659,60.2212,60.2286,18259.0
2016-07-01 15:05:00,80.81,80.98,80.81,80.96,25536.0,60.2361,60.3628,60.2361,60.3479,25536.0
2016-07-01 15:10:00,80.97,81.05,80.97,81.0,18334.0,60.3553,60.415,60.3553,60.3777,18334.0
2016-07-01 15:15:00,81.0,81.03,80.97,81.01,16442.0,60.3777,60.4001,60.3553,60.3851,16442.0
2016-07-01 15:20:00,81.01,81.05,81.0,81.0,24665.0,60.3851,60.415,60.3777,60.3777,24665.0
2016-07-01 15:25:00,81.0,81.1,80.96,81.08,29486.0,60.3777,60.4522,60.3479,60.4373,29486.0
2016-07-01 15:30:00,81.08,81.16,81.05,81.08,23691.0,60.4373,60.497,60.415,60.4373,23691.0
2016-07-01 15:35:00,81.08,81.14,81.0,81.0,22760.0,60.4373,60.4821,60.3777,60.3777,22760.0
2016-07-01 15:40:00,81.0,81.06,80.99,81.03,27232.0,60.3777,60.4224,60.3702,60.4001,27232.0
2016-07-01 15:45:00,81.02,81.05,80.97,80.98,56013.0,60.3926,60.415,60.3553,60.3628,56013.0
2016-07-01 15:50:00,80.96,81.04,80.96,81.01,47347.0,60.3479,60.4075,60.3479,60.3851,47347.0
2016-07-01 15:55:00,81.0,81.06,80.91,80.91,80669.0,60.3777,60.4224,60.3106,60.3106,80669.0
2016-07-05 09:30:00,80.03,80.17,79.8,79.83,48391.0,59.6547,59.759,59.4832,59.5056,48391.0
2016-07-05 09:35:00,79.8,79.85,79.65,79.77,26040.0,59.4832,59.5205,59.3714,59.4608,26040.0
2016-07-05 09:40:00,79.8,79.82,79.52,79.79,26207.0,59.4832,59.4981,59.2745,59.4758,26207.0
2016-07-05 09:45:00,79.78,79.78,79.59,79.62,22064.0,59.4683,59.4683,59.3267,59.349,22064.0
2016-07-05 09:50:00,79.61,79.69,79.52,79.69,37598.0,59.3416,59.4012,59.2745,59.4012,37598.0
2016-07-05 09:55:00,79.7,79.74,79.58,79.61,33585.0,59.4087,59.4385,59.3192,59.3416,33585.0
2016-07-05 10:00:00,79.61,79.64,79.44,79.48,29542.0,59.3416,59.3639,59.2149,59.2447,29542.0
2016-07-05 10:05:00,79.47,79.51,79.22,79.29,31864.0,59.2372,59.267,59.0509,59.1031,31864.0
2016-07-05 10:10:00,79.26,79.4,79.2,79.29,22228.0,59.0807,59.185,59.036,59.1031,22228.0
2016-07-05 10:15:00,79.27,79.29,79.07,79.17,25870.0,59.0881,59.1031,58.9391,59.0136,25870.0
2016-07-05 10:20:00,79.16,79.19,78.99,79.17,32424.0,59.0062,59.0285,58.8794,59.0136,32424.0
2016-07-05 10:25:00,79.13,79.29,79.01,79.29,29290.0,58.9838,59.1031,58.8943,59.1031,29290.0
2016-07-05 10:30:00,79.29,79.4,79.26,79.4,25708.0,59.1031,59.185,59.0807,59.185,25708.0
2016-07-05 10:35:00,79.4,79.4,79.23,79.32,29782.0,59.185,59.185,59.0583,59.1254,29782.0
2016-07-05 10:40:00,79.31,79.54,79.3,79.47,27636.0,59.118,59.2894,59.1105,59.2372,27636.0
2016-07-05 10:45:00,79.45,79.45,79.25,79.3,34835.0,59.2223,59.2223,59.0732,59.1105,34835.0
2016-07-05 10:50:00,79.28,79.34,79.2,79.2,21331.0,59.0956,59.1403,59.036,59.036,21331.0
2016-07-05 10:55:00,79.19,79.27,79.17,79.21,27603.0,59.0285,59.0881,59.0136,59.0434,27603.0
2016-07-05 11:00:00,79.19,79.21,79.06,79.16,20190.0,59.0285,59.0434,58.9316,59.0062,20190.0
2016-07-05 11:05:00,79.14,79.19,79.1,79.14,31479.0,58.9912,59.0285,58.9614,58.9912,31479.0
2016-07-05 11:10:00,79.13,79.13,78.86,78.91,24876.0,58.9838,58.9838,58.7825,58.8198,24876.0
2016-07-05 11:15:00,78.93,79.29,78.93,79.21,19475.0,58.8347,59.1031,58.8347,59.0434,19475.0
2016-07-05 11:20:00,79.24,79.4,79.18,79.39,16864.0,59.0658,59.185,59.0211,59.1776,16864.0
2016-07-05 11:25:00,79.4,79.4,79.26,79.29,19744.0,59.185,59.185,59.0807,59.1031,19744.0
2016-07-05 11:30:00,79.27,79.31,79.18,79.28,19023.0,59.0881,59.118,59.0211,59.0956,19023.0
2016-07-05 11:35:00,79.27,79.34,79.17,79.32,16126.0,59.0881,59.1403,59.0136,59.1254,16126.0
2016-07-05 11:40:00,79.31,79.34,79.19,79.22,10761.0,59.118,59.1403,59.0285,59.0509,10761.0
2016-07-05 11:45:00,79.2,79.26,79.16,79.25,13899.0,59.036,59.0807,59.0062,59.0732,13899.0
2016-07-05 11:50:00,79.24,79.24,79.15,79.2,17966.0,59.0658,59.0658,58.9987,59.036,17966.0
2016-07-05 11:55:00,79.2,79.22,79.11,79.22,21636.0,59.036,59.0509,58.9689,59.0509,21636.0
2016-07-05 12:00:00,79.22,79.31,79.2,79.31,14593.0,59.0509,59.118,59.036,59.118,14593.0
2016-07-05 12:05:00,79.33,79.36,79.31,79.33,16816.0,59.1329,59.1552,59.118,59.1329,16816.0
2016-07-05 12:10:00,79.33,79.35,79.28,79.28,18795.0,59.1329,59.1478,59.0956,59.0956,18795.0
2016-07-05 12:15:00,79.28,79.35,79.27,79.29,16860.0,59.0956,59.1478,59.0881,59.1031,16860.0
2016-07-05 12:20:00,79.29,79.41,79.28,79.41,21624.0,59.1031,59.1925,59.0956,59.1925,21624.0
2016-07-05 12:25:00,79.41,79.43,79.38,79.43,11417.0,59.1925,59.2074,59.1701,59.2074,11417.0
2016-07-05 12:30:00,79.42,79.43,79.28,79.32,19878.0,59.2,59.2074,59.0956,59.1254,19878.0
2016-07-05 12:35:00,79.32,79.35,79.21,79.22,9826.0,59.1254,59.1478,59.0434,59.0509,9826.0
2016-07-05 12:40:00,79.23,79.26,79.17,79.18,11915.0,59.0583,59.0807,59.0136,59.0211,11915.0
2016-07-05 12:45:00,79.17,79.23,79.15,79.19,14041.0,59.0136,59.0583,58.9987,59.0285,14041.0
2016-07-05 12:50:00,79.18,79.19,79.13,79.17,9316.0,59.0211,59.0285,58.9838,59.0136,9316.0
2016-07-05 12:55:00,79.17,79.21,79.15,79.2,14611.0,59.0136,59.0434,58.9987,59.036,14611.0
2016-07-05 13:00:00,79.2,79.2,79.1,79.1,13992.0,59.036,59.036,58.9614,58.9614,13992.0
2016-07-05 13:05:00,79.08,79.09,79.03,79.07,10874.0,58.9465,58.954,58.9093,58.9391,10874.0
2016-07-05 13:10:00,79.07,79.1,78.96,78.98,13903.0,58.9391,58.9614,58.8571,58.872,13903.0
2016-07-05 13:15:00,78.99,79.03,78.94,78.94,9861.0,58.8794,58.9093,58.8422,58.8422,9861.0
2016-07-05 13:20:00,78.94,79.0,78.93,78.99,9490.0,58.8422,58.8869,58.8347,58.8794,9490.0
2016-07-05 13:25:00,79.0,79.01,78.85,78.85,28663.0,58.8869,58.8943,58.7751,58.7751,28663.0
2016-07-05 13:30:00,78.85,78.85,78.74,78.74,24470.0,58.7751,58.7751,58.6931,58.6931,24470.0
2016-07-05 13:35:00,78.73,78.78,78.72,78.73,32486.0,58.6856,58.7229,58.6782,58.6856,32486.0
2016-07-05 13:40:00,78.73,78.75,78.67,78.68,36462.0,58.6856,58.7005,58.6409,58.6484,36462.0
2016-07-05 13:45:00,78.67,78.7,78.63,78.67,29395.0,58.6409,58.6633,58.6111,58.6409,29395.0
2016-07-05 13:50:00,78.67,78.71,78.64,78.7,15556.0,58.6409,58.6707,58.6185,58.6633,15556.0
2016-07-05 13:55:00,78.72,78.85,78.72,78.84,11798.0,58.6782,58.7751,58.6782,58.7676,11798.0
2016-07-05 14:00:00,78.84,78.85,78.8,78.84,15968.0,58.7676,58.7751,58.7378,58.7676,15968.0
2016-07-05 14:05:00,78.84,78.89,78.82,78.87,17911.0,58.7676,58.8049,58.7527,58.79,17911.0
2016-07-05 14:10:00,78.88,79.04,78.88,79.0,14541.0,58.7974,58.9167,58.7974,58.8869,14541.0
2016-07-05 14:15:00,79.03,79.09,79.02,79.02,13490.0,58.9093,58.954,58.9018,58.9018,13490.0
2016-07-05 14:20:00,79.03,79.04,78.92,78.92,27875.0,58.9093,58.9167,58.8273,58.8273,27875.0
2016-07-05 14:25:00,78.92,78.93,78.78,78.79,27158.0,58.8273,58.8347,58.7229,58.7304,27158.0
2016-07-05 14:30:00,78.78,78.88,78.76,78.86,35446.0,58.7229,58.7974,58.708,58.7825,35446.0
2016-07-05 14:35:00,78.86,78.86,78.7,78.72,26034.0,58.7825,58.7825,58.6633,58.6782,26034.0
2016-07-05 14:40:00,78.73,78.75,78.59,78.66,14996.0,58.6856,58.7005,58.5813,58.6335,14996.0
2016-07-05 14:45:00,78.67,78.73,78.63,78.65,22905.0,58.6409,58.6856,58.6111,58.626,22905.0
2016-07-05 14:50:00,78.66,78.67,78.54,78.56,48850.0,58.6335,58.6409,58.544,58.5589,48850.0
2016-07-05 14:55:00,78.56,78.6,78.54,78.6,32630.0,58.5589,58.5887,58.544,58.5887,32630.0
2016-07-05 15:00:00,78.6,78.6,78.49,78.53,39817.0,58.5887,58.5887,58.5067,58.5365,39817.0
2016-07-05 15:05:00,78.53,78.61,78.51,78.59,28432.0,58.5365,58.5962,58.5216,58.5813,28432.0
2016-07-05 15:10:00,78.6,78.64,78.59,78.6,31590.0,58.5887,58.6185,58.5813,58.5887,31590.0
2016-07-05 15:15:00,78.59,78.61,78.52,78.6,27686.0,58.5813,58.5962,58.5291,58.5887,27686.0
2016-07-05 15:20:00,78.61,78.65,78.6,78.61,23460.0,58.5962,58.626,58.5887,58.5962,23460.0
2016-07-05 15:25:00,78.61,78.67,78.6,78.65,26048.0,58.5962,58.6409,58.5887,58.626,26048.0
2016-07-05 15:30:00,78.65,78.82,78.62,78.81,51718.0,58.626,58.7527,58.6036,58.7453,51718.0
2016-07-05 15:35:00,78.82,78.82,78.73,78.74,34178.0,58.7527,58.7527,58.6856,58.6931,34178.0
2016-07-05 15:40:00,78.75,78.82,78.72,78.81,41173.0,58.7005,58.7527,58.6782,58.7453,41173.0
2016-07-05 15:45:00,78.82,78.92,78.81,78.89,65400.0,58.7527,58.8273,58.7453,58.8049,65400.0
2016-07-05 15:50:00,78.89,78.9,78.84,78.85,55987.0,58.8049,58.8123,58.7676,58.7751,55987.0
2016-07-05 15:55:00,78.86,78.86,78.76,78.81,138316.0,58.7825,58.7825,58.708,58.7453,138316.0
2016-07-06 09:30:00,78.35,78.45,78.01,78.01,46195.0,58.4024,58.4769,58.1489,58.1489,46195.0
2016-07-06 09:35:00,78.01,78.11,77.87,78.06,26080.0,58.1489,58.2235,58.0446,58.1862,26080.0
2016-07-06 09:40:00,77.99,78.07,77.86,77.88,35201.0,58.134,58.1937,58.0371,58.052,35201.0
2016-07-06 09:45:00,77.86,78.0,77.86,77.96,54026.0,58.0371,58.1415,58.0371,58.1117,54026.0
2016-07-06 09:50:00,77.98,78.45,77.97,78.4,27206.0,58.1266,58.4769,58.1191,58.4396,27206.0
2016-07-06 09:55:00,78.46,78.56,78.43,78.51,13895.0,58.4844,58.5589,58.462,58.5216,13895.0
2016-07-06 10:00:00,78.52,78.95,78.5,78.61,52736.0,58.5291,58.8496,58.5142,58.5962,52736.0
2016-07-06 10:05:00,78.65,78.65,78.23,78.37,21118.0,58.626,58.626,58.3129,58.4173,21118.0
2016-07-06 10:10:00,78.38,78.46,78.23,78.46,48953.0,58.4247,58.4844,58.3129,58.4844,48953.0
2016-07-06 10:15:00,78.45,78.46,78.09,78.2,17756.0,58.4769,58.4844,58.2086,58.2906,17756.0
2016-07-06 10:20:00,78.21,78.42,78.19,78.36,18810.0,58.298,58.4546,58.2831,58.4098,18810.0
2016-07-06 10:25:00,78.35,78.52,78.29,78.33,26516.0,58.4024,58.5291,58.3577,58.3875,26516.0
2016-07-06 10:30:00,78.34,78.52,78.23,78.49,22489.0,58.3949,58.5291,58.3129,58.5067,22489.0
2016-07-06 10:35:00,78.47,78.75,78.41,78.72,29744.0,58.4918,58.7005,58.4471,58.6782,29744.0
2016-07-06 10:40:00,78.7,78.74,78.61,78.65,17881.0,58.6633,58.6931,58.5962,58.626,17881.0
2016-07-06 10:45:00,78.66,78.88,78.64,78.86,24925.0,58.6335,58.7974,58.6185,58.7825,24925.0
2016-07-06 10:50:00,78.88,78.99,78.81,78.88,28242.0,58.7974,58.8794,58.7453,58.7974,28242.0
2016-07-06 10:55:00,78.88,78.93,78.83,78.93,25095.0,58.7974,58.8347,58.7602,58.8347,25095.0
2016-07-06 11:00:00,78.97,79.16,78.93,79.1,29099.0,58.8645,59.0062,58.8347,58.9614,29099.0
2016-07-06 11:05:00,79.11,79.25,79.1,79.23,44717.0,58.9689,59.0732,58.9614,59.0583,44717.0
2016-07-06 11:10:00,79.23,79.38,79.23,79.23,120966.0,59.0583,59.1701,59.0583,59.0583,120966.0
2016-07-06 11:15:00,79.22,79.43,79.22,79.34,45715.0,59.0509,59.2074,59.0509,59.1403,45715.0
2016-07-06 11:20:00,79.35,79.38,79.2,79.25,23141.0,59.1478,59.1701,59.036,59.0732,23141.0
2016-07-06 11:25:00,79.25,79.39,79.25,79.27,31178.0,59.0732,59.1776,59.0732,59.0881,31178.0
2016-07-06 11:30:00,79.26,79.38,79.25,79.26,33357.0,59.0807,59.1701,59.0732,59.0807,33357.0
2016-07-06 11:35:00,79.25,79.34,79.25,79.31,28811.0,59.0732,59.1403,59.0732,59.118,28811.0
2016-07-06 11:40:00,79.32,79.36,79.15,79.22,36473.0,59.1254,59.1552,58.9987,59.0509,36473.0
2016-07-06 11:45:00,79.22,79.23,79.13,79.14,33478.0,59.0509,59.0583,58.9838,58.9912,33478.0
2016-07-06 11:50:00,79.13,79.29,79.09,79.25,32699.0,58.9838,59.1031,58.954,59.0732,32699.0
2016-07-06 11:55:00,79.25,79.36,79.25,79.33,22729.0,59.0732,59.1552,59.0732,59.1329,22729.0
2016-07-06 12:00:00,79.34,79.49,79.32,79.45,31385.0,59.1403,59.2521,59.1254,59.2223,31385.0
2016-07-06 12:05:00,79.45,79.51,79.44,79.46,31502.0,59.2223,59.267,59.2149,59.2298,31502.0
2016-07-06 12:10:00,79.48,79.5,79.31,79.31,17393.0,59.2447,59.2596,59.118,59.118,17393.0
2016-07-06 12:15:00,79.34,79.47,79.34,79.41,14629.0,59.1403,59.2372,59.1403,59.1925,14629.0
2016-07-06 12:20:00,79.41,79.49,79.41,79.49,16009.0,59.1925,59.2521,59.1925,59.2521,16009.0
2016-07-06 12:25:00,79.48,79.59,79.48,79.59,25542.0,59.2447,59.3267,59.2447,59.3267,25542.0
2016-07-06 12:30:00,79.59,79.61,79.5,79.59,14120.0,59.3267,59.3416,59.2596,59.3267,14120.0
2016-07-06 12:35:00,79.59,79.62,79.49,79.52,15378.0,59.3267,59.349,59.2521,59.2745,15378.0
2016-07-06 12:40:00,79.52,79.61,79.5,79.58,21484.0,59.2745,59.3416,59.2596,59.3192,21484.0
2016-07-06 12:45:00,79.59,79.6,79.47,79.49,25960.0,59.3267,59.3341,59.2372,59.2521,25960.0
2016-07-06 12:50:00,79.49,79.59,79.47,79.57,11383.0,59.2521,59.3267,59.2372,59.3118,11383.0
2016-07-06 12:55:00,79.57,79.65,79.57,79.65,8984.0,59.3118,59.3714,59.3118,59.3714,8984.0
2016-07-06 13:00:00,79.65,79.76,79.65,79.7,24670.0,59.3714,59.4534,59.3714,59.4087,24670.0
2016-07-06 13:05:00,79.7,79.75,79.69,79.72,11045.0,59.4087,59.4459,59.4012,59.4236,11045.0
2016-07-06 13:10:00,79.72,79.78,79.63,79.65,11044.0,59.4236,59.4683,59.3565,59.3714,11044.0
2016-07-06 13:15:00,79.64,79.71,79.63,79.67,7062.0,59.3639,59.4161,59.3565,59.3863,7062.0
2016-07-06 13:20:00,79.67,79.72,79.6,79.6,12153.0,59.3863,59.4236,59.3341,59.3341,12153.0
2016-07-06 13:25:00,79.61,79.62,79.58,79.62,7129.0,59.3416,59.349,59.3192,59.349,7129.0
2016-07-06 13:30:00,79.63,79.68,79.59,79.59,12790.0,59.3565,59.3938,59.3267,59.3267,12790.0
2016-07-06 13:35:00,79.58,79.6,79.53,79.59,10708.0,59.3192,59.3341,59.282,59.3267,10708.0
2016-07-06 13:40:00,79.59,79.64,79.5,79.5,9727.0,59.3267,59.3639,59.2596,59.2596,9727.0
2016-07-06 13:45:00,79.48,79.53,79.44,79.44,11506.0,59.2447,59.282,59.2149,59.2149,11506.0
2016-07-06 13:50:00,79.43,79.56,79.43,79.49,37781.0,59.2074,59.3043,59.2074,59.2521,37781.0
2016-07-06 13:55:00,79.48,79.57,79.47,79.51,8343.0,59.2447,59.3118,59.2372,59.267,8343.0
2016-07-06 14:00:00,79.54,79.54,79.28,79.42,65821.0,59.2894,59.2894,59.0956,59.2,65821.0
2016-07-06 14:05:00,79.42,79.55,79.36,79.42,42683.0,59.2,59.2969,59.1552,59.2,42683.0
2016-07-06 14:10:00,79.43,79.5,79.25,79.25,27728.0,59.2074,59.2596,59.0732,59.0732,27728.0
2016-07-06 14:15:00,79.26,79.35,79.18,79.35,35163.0,59.0807,59.1478,59.0211,59.1478,35163.0
2016-07-06 14:20:00,79.37,79.39,79.26,79.26,27377.0,59.1627,59.1776,59.0807,59.0807,27377.0
2016-07-06 14:25:00,79.26,79.3,79.12,79.14,50342.0,59.0807,59.1105,58.9763,58.9912,50342.0
2016-07-06 14:30:00,79.14,79.19,79.11,79.15,43080.0,58.9912,59.0285,58.9689,58.9987,43080.0
2016-07-06 14:35:00,79.15,79.22,79.1,79.18,42628.0,58.9987,59.0509,58.9614,59.0211,42628.0
2016-07-06 14:40:00,79.17,79.21,79.13,79.15,28974.0,59.0136,59.0434,58.9838,58.9987,28974.0
2016-07-06 14:45:00,79.15,79.19,79.07,79.11,38158.0,58.9987,59.0285,58.9391,58.9689,38158.0
2016-07-06 14:50:00,79.1,79.21,79.09,79.21,40005.0,58.9614,59.0434,58.954,59.0434,40005.0
2016-07-06 14:55:00,79.22,79.33,79.22,79.31,21038.0,59.0509,59.1329,59.0509,59.118,21038.0
2016-07-06 15:00:00,79.32,79.35,79.26,79.29,22632.0,59.1254,59.1478,59.0807,59.1031,22632.0
2016-07-06 15:05:00,79.29,79.3,79.24,79.27,29985.0,59.1031,59.1105,59.0658,59.0881,29985.0
2016-07-06 15:10:00,79.28,79.31,79.22,79.22,20796.0,59.0956,59.118,59.0509,59.0509,20796.0
2016-07-06 15:15:00,79.21,79.27,79.2,79.21,19869.0,59.0434,59.0881,59.036,59.0434,19869.0
2016-07-06 15:20:00,79.21,79.21,79.14,79.15,25294.0,59.0434,59.0434,58.9912,58.9987,25294.0
2016-07-06 15:25:00,79.14,79.18,79.13,79.15,22443.0,58.9912,59.0211,58.9838,58.9987,22443.0
2016-07-06 15:30:00,79.15,79.17,79.11,79.14,27946.0,58.9987,59.0136,58.9689,58.9912,27946.0
2016-07-06 15:35:00,79.15,79.27,79.15,79.27,22363.0,58.9987,59.0881,58.9987,59.0881,22363.0
2016-07-06 15:40:00,79.27,79.39,79.27,79.38,31519.0,59.0881,59.1776,59.0881,59.1701,31519.0
2016-07-06 15:45:00,79.38,79.38,79.28,79.29,30987.0,59.1701,59.1701,59.0956,59.1031,30987.0
2016-07-06 15:50:00,79.28,79.31,79.24,79.31,52786.0,59.0956,59.118,59.0658,59.118,52786.0
2016-07-06 15:55:00,79.3,79.41,79.3,79.38,124264.0,59.1105,59.1925,59.1105,59.1701,124264.0
2016-07-07 09:30:00,79.78,80.18,79.51,80.0,77249.0,59.4683,59.7665,59.267,59.6323,77249.0
2016-07-07 09:35:00,80.04,80.27,79.92,79.94,60082.0,59.6621,59.8336,59.5727,59.5876,60082.0
2016-07-07 09:40:00,79.97,80.19,79.97,80.08,17674.0,59.6099,59.7739,59.6099,59.6919,17674.0
2016-07-07 09:45:00,80.09,80.22,80.03,80.21,26251.0,59.6994,59.7963,59.6547,59.7888,26251.0
2016-07-07 09:50:00,80.23,80.25,80.12,80.22,32701.0,59.8037,59.8186,59.7217,59.7963,32701.0
2016-07-07 09:55:00,80.23,80.43,80.22,80.32,58890.0,59.8037,59.9528,59.7963,59.8708,58890.0
2016-07-07 10:00:00,80.34,80.4,80.27,80.4,32100.0,59.8857,59.9305,59.8336,59.9305,32100.0
2016-07-07 10:05:00,80.37,80.48,80.26,80.31,27923.0,59.9081,59.9901,59.8261,59.8634,27923.0
2016-07-07 10:10:00,80.31,80.33,80.11,80.19,38988.0,59.8634,59.8783,59.7143,59.7739,38988.0
2016-07-07 10:15:00,80.2,80.3,80.13,80.16,48215.0,59.7814,59.8559,59.7292,59.7516,48215.0
2016-07-07 10:20:00,80.16,80.17,79.98,80.14,35080.0,59.7516,59.759,59.6174,59.7366,35080.0
2016-07-07 10:25:00,80.13,80.25,80.12,80.19,33751.0,59.7292,59.8186,59.7217,59.7739,33751.0
2016-07-07 10:30:00,80.2,80.22,80.04,80.09,35421.0,59.7814,59.7963,59.6621,59.6994,35421.0
2016-07-07 10:35:00,80.1,80.1,79.97,80.04,38084.0,59.7068,59.7068,59.6099,59.6621,38084.0
2016-07-07 10:40:00,80.03,80.08,79.85,79.85,36442.0,59.6547,59.6919,59.5205,59.5205,36442.0
2016-07-07 10:45:00,79.84,79.89,79.73,79.83,28877.0,59.513,59.5503,59.431,59.5056,28877.0
2016-07-07 10:50:00,79.84,79.88,79.68,79.76,57674.0,59.513,59.5428,59.3938,59.4534,57674.0
2016-07-07 10:55:00,79.76,79.8,79.66,79.73,35713.0,59.4534,59.4832,59.3789,59.431,35713.0
2016-07-07 11:00:00,79.73,79.73,79.44,79.44,105283.0,59.431,59.431,59.2149,59.2149,105283.0
2016-07-07 11:05:00,79.43,79.64,79.43,79.56,43629.0,59.2074,59.3639,59.2074,59.3043,43629.0
2016-07-07 11:10:00,79.57,79.74,79.49,79.71,48914.0,59.3118,59.4385,59.2521,59.4161,48914.0
2016-07-07 11:15:00,79.72,79.83,79.64,79.66,36848.0,59.4236,59.5056,59.3639,59.3789,36848.0
2016-07-07 11:20:00,79.69,79.7,79.49,79.49,27836.0,59.4012,59.4087,59.2521,59.2521,27836.0
2016-07-07 11:25:00,79.44,79.57,79.44,79.57,20532.0,59.2149,59.3118,59.2149,59.3118,20532.0
2016-07-07 11:30:00,79.55,79.56,79.4,79.53,21965.0,59.2969,59.3043,59.185,59.282,21965.0
2016-07-07 11:35:00,79.52,79.62,79.51,79.62,34888.0,59.2745,59.349,59.267,59.349,34888.0
2016-07-07 11:40:00,79.61,79.61,79.42,79.42,25876.0,59.3416,59.3416,59.2,59.2,25876.0
2016-07-07 11:45:00,79.4,79.4,79.21,79.28,27943.0,59.185,59.185,59.0434,59.0956,27943.0
2016-07-07 11:50:00,79.31,79.38,79.21,79.37,30531.0,59.118,59.1701,59.0434,59.1627,30531.0
2016-07-07 11:55:00,79.39,79.51,79.36,79.5,26258.0,59.1776,59.267,59.1552,59.2596,26258.0
2016-07-07 12:00:00,79.49,79.58,79.47,79.56,40244.0,59.2521,59.3192,59.2372,59.3043,40244.0
2016-07-07 12:05:00,79.57,79.62,79.42,79.45,37532.0,59.3118,59.349,59.2,59.2223,37532.0
2016-07-07 12:10:00,79.44,79.56,79.43,79.54,32394.0,59.2149,59.3043,59.2074,59.2894,32394.0
2016-07-07 12:15:00,79.53,79.57,79.48,79.5,28727.0,59.282,59.3118,59.2447,59.2596,28727.0
2016-07-07 12:20:00,79.49,79.81,79.36,79.37,378673.0,59.2521,59.4907,59.1552,59.1627,378673.0
2016-07-07 12:25:00,79.38,79.48,79.26,79.47,34605.0,59.1701,59.2447,59.0807,59.2372,34605.0
2016-07-07 12:30:00,79.5,79.5,79.4,79.45,33444.0,59.2596,59.2596,59.185,59.2223,33444.0
2016-07-07 12:35:00,79.45,79.49,79.38,79.48,48942.0,59.2223,59.2521,59.1701,59.2447,48942.0
2016-07-07 12:40:00,79.49,79.5,79.44,79.46,27127.0,59.2521,59.2596,59.2149,59.2298,27127.0
2016-07-07 12:45:00,79.48,79.48,79.37,79.39,43230.0,59.2447,59.2447,59.1627,59.1776,43230.0
2016-07-07 12:50:00,79.38,79.38,79.18,79.22,27541.0,59.1701,59.1701,59.0211,59.0509,27541.0
2016-07-07 12:55:00,79.22,79.3,79.2,79.22,22997.0,59.0509,59.1105,59.036,59.0509,22997.0
2016-07-07 13:00:00,79.21,79.28,79.15,79.19,17451.0,59.0434,59.0956,58.9987,59.0285,17451.0
2016-07-07 13:05:00,79.2,79.27,79.16,79.2,25359.0,59.036,59.0881,59.0062,59.036,25359.0
2016-07-07 13:10:00,79.21,79.22,79.11,79.15,24777.0,59.0434,59.0509,58.9689,58.9987,24777.0
2016-07-07 13:15:00,79.15,79.19,79.1,79.16,25224.0,58.9987,59.0285,58.9614,59.0062,25224.0
2016-07-07 13:20:00,79.16,79.17,79.12,79.17,36657.0,59.0062,59.0136,58.9763,59.0136,36657.0
2016-07-07 13:25:00,79.16,79.29,79.14,79.22,38797.0,59.0062,59.1031,58.9912,59.0509,38797.0
2016-07-07 13:30:00,79.22,79.27,79.19,79.23,22983.0,59.0509,59.0881,59.0285,59.0583,22983.0
2016-07-07 13:35:00,79.22,79.23,79.17,79.17,23268.0,59.0509,59.0583,59.0136,59.0136,23268.0
2016-07-07 13:40:00,79.18,79.19,79.1,79.17,31213.0,59.0211,59.0285,58.9614,59.0136,31213.0
2016-07-07 13:45:00,79.17,79.17,79.06,79.08,68888.0,59.0136,59.0136,58.9316,58.9465,68888.0
2016-07-07 13:50:00,79.08,79.09,78.96,78.99,25867.0,58.9465,58.954,58.8571,58.8794,25867.0
2016-07-07 13:55:00,79.0,79.04,78.98,79.04,24327.0,58.8869,58.9167,58.872,58.9167,24327.0
2016-07-07 14:00:00,79.04,79.08,78.99,79.03,101582.0,58.9167,58.9465,58.8794,58.9093,101582.0
2016-07-07 14:05:00,79.03,79.07,78.98,78.99,50061.0,58.9093,58.9391,58.872,58.8794,50061.0
2016-07-07 14:10:00,78.99,78.99,78.84,78.92,20664.0,58.8794,58.8794,58.7676,58.8273,20664.0
2016-07-07 14:15:00,78.92,79.05,78.91,78.98,52589.0,58.8273,58.9242,58.8198,58.872,52589.0
2016-07-07 14:20:00,78.97,79.08,78.92,78.99,43546.0,58.8645,58.9465,58.8273,58.8794,43546.0
2016-07-07 14:25:00,78.98,79.05,78.9,78.94,38550.0,58.872,58.9242,58.8123,58.8422,38550.0
2016-07-07 14:30:00,78.96,79.0,78.93,78.94,34866.0,58.8571,58.8869,58.8347,58.8422,34866.0
2016-07-07 14:35:00,78.91,79.03,78.91,79.02,26720.0,58.8198,58.9093,58.8198,58.9018,26720.0
2016-07-07 14:40:00,79.01,79.03,78.95,78.98,48471.0,58.8943,58.9093,58.8496,58.872,48471.0
2016-07-07 14:45:00,78.98,79.04,78.97,79.02,35193.0,58.872,58.9167,58.8645,58.9018,35193.0
2016-07-07 14:50:00,79.02,79.05,78.93,79.05,33634.0,58.9018,58.9242,58.8347,58.9242,33634.0
2016-07-07 14:55:00,79.06,79.07,78.93,78.96,40280.0,58.9316,58.9391,58.8347,58.8571,40280.0
2016-07-07 15:00:00,78.95,79.09,78.91,79.09,32964.0,58.8496,58.954,58.8198,58.954,32964.0
2016-07-07 15:05:00,79.09,79.2,79.05,79.18,128516.0,58.954,59.036,58.9242,59.0211,128516.0
2016-07-07 15:10:00,79.19,79.35,79.09,79.34,171572.0,59.0285,59.1478,58.954,59.1403,171572.0
2016-07-07 15:15:00,79.35,79.36,79.3,79.35,40918.0,59.1478,59.1552,59.1105,59.1478,40918.0
2016-07-07 15:20:00,79.37,79.38,79.22,79.22,72030.0,59.1627,59.1701,59.0509,59.0509,72030.0
2016-07-07 15:25:00,79.22,79.3,79.17,79.24,82154.0,59.0509,59.1105,59.0136,59.0658,82154.0
2016-07-07 15:30:00,79.25,79.36,79.19,79.36,81404.0,59.0732,59.1552,59.0285,59.1552,81404.0
2016-07-07 15:35:00,79.36,79.44,79.34,79.43,54124.0,59.1552,59.2149,59.1403,59.2074,54124.0
2016-07-07 15:40:00,79.43,79.46,79.31,79.41,130314.0,59.2074,59.2298,59.118,59.1925,130314.0
2016-07-07 15:45:00,79.4,79.45,79.36,79.42,122603.0,59.185,59.2223,59.1552,59.2,122603.0
2016-07-07 15:50:00,79.42,79.45,79.4,79.43,93148.0,59.2,59.2223,59.185,59.2074,93148.0
2016-07-07 15:55:00,79.44,79.55,79.4,79.5,239162.0,59.2149,59.2969,59.185,59.2596,239162.0
2016-07-08 09:30:00,80.56,80.96,80.42,80.69,110035.0,60.0497,60.3479,59.9454,60.1466,110035.0
2016-07-08 09:35:00,80.66,80.92,80.58,80.71,53286.0,60.1243,60.3181,60.0646,60.1615,53286.0
2016-07-08 09:40:00,80.7,81.13,80.65,80.95,74645.0,60.1541,60.4746,60.1168,60.3404,74645.0
2016-07-08 09:45:00,80.99,81.13,80.91,81.1,105363.0,60.3702,60.4746,60.3106,60.4522,105363.0
2016-07-08 09:50:00,81.1,81.29,81.08,81.2,59238.0,60.4522,60.5939,60.4373,60.5268,59238.0
2016-07-08 09:55:00,81.21,81.21,81.07,81.19,42255.0,60.5342,60.5342,60.4299,60.5193,42255.0
2016-07-08 10:00:00,81.19,81.35,81.14,81.14,63207.0,60.5193,60.6386,60.4821,60.4821,63207.0
2016-07-08 10:05:00,81.14,81.24,81.05,81.15,46330.0,60.4821,60.5566,60.415,60.4895,46330.0
2016-07-08 10:10:00,81.14,81.15,80.96,81.06,44836.0,60.4821,60.4895,60.3479,60.4224,44836.0
2016-07-08 10:15:00,81.07,81.08,80.7,80.7,47325.0,60.4299,60.4373,60.1541,60.1541,47325.0
2016-07-08 10:20:00,80.7,80.7,80.45,80.65,41216.0,60.1541,60.1541,59.9677,60.1168,41216.0
2016-07-08 10:25:00,80.67,80.91,80.65,80.85,43276.0,60.1317,60.3106,60.1168,60.2659,43276.0
2016-07-08 10:30:00,80.86,80.97,80.74,80.74,38270.0,60.2733,60.3553,60.1839,60.1839,38270.0
2016-07-08 10:35:00,80.76,80.86,80.74,80.77,33993.0,60.1988,60.2733,60.1839,60.2063,33993.0
2016-07-08 10:40:00,80.77,80.92,80.77,80.88,41202.0,60.2063,60.3181,60.2063,60.2882,41202.0
2016-07-08 10:45:00,80.87,81.0,80.85,80.86,37421.0,60.2808,60.3777,60.2659,60.2733,37421.0
2016-07-08 10:50:00,80.86,80.95,80.82,80.9,43202.0,60.2733,60.3404,60.2435,60.3032,43202.0
2016-07-08 10:55:00,80.88,80.96,80.82,80.88,34173.0,60.2882,60.3479,60.2435,60.2882,34173.0
2016-07-08 11:00:00,80.9,81.05,80.88,81.03,27511.0,60.3032,60.415,60.2882,60.4001,27511.0
2016-07-08 11:05:00,81.02,81.09,80.96,81.0,38380.0,60.3926,60.4448,60.3479,60.3777,38380.0
2016-07-08 11:10:00,81.01,81.14,81.0,81.13,34924.0,60.3851,60.4821,60.3777,60.4746,34924.0
2016-07-08 11:15:00,81.11,81.29,81.08,81.28,37732.0,60.4597,60.5939,60.4373,60.5864,37732.0
2016-07-08 11:20:00,81.29,81.31,81.17,81.17,41508.0,60.5939,60.6088,60.5044,60.5044,41508.0
2016-07-08 11:25:00,81.18,81.3,81.18,81.22,25545.0,60.5119,60.6013,60.5119,60.5417,25545.0
2016-07-08 11:30:00,81.22,81.25,81.14,81.19,30908.0,60.5417,60.564,60.4821,60.5193,30908.0
2016-07-08 11:35:00,81.19,81.23,81.15,81.16,27161.0,60.5193,60.5491,60.4895,60.497,27161.0
2016-07-08 11:40:00,81.17,81.2,81.12,81.16,34254.0,60.5044,60.5268,60.4671,60.497,34254.0
2016-07-08 11:45:00,81.16,81.23,81.12,81.2,33563.0,60.497,60.5491,60.4671,60.5268,33563.0
2016-07-08 11:50:00,81.2,81.22,81.04,81.12,53610.0,60.5268,60.5417,60.4075,60.4671,53610.0
2016-07-08 11:55:00,81.15,81.15,80.99,81.03,18541.0,60.4895,60.4895,60.3702,60.4001,18541.0
2016-07-08 12:00:00,81.02,81.11,80.99,81.08,20053.0,60.3926,60.4597,60.3702,60.4373,20053.0
2016-07-08 12:05:00,81.09,81.21,81.06,81.21,19537.0,60.4448,60.5342,60.4224,60.5342,19537.0
2016-07-08 12:10:00,81.21,81.26,81.19,81.23,17720.0,60.5342,60.5715,60.5193,60.5491,17720.0
2016-07-08 12:15:00,81.23,81.23,81.14,81.17,24214.0,60.5491,60.5491,60.4821,60.5044,24214.0
2016-07-08 12:20:00,81.17,81.18,81.08,81.08,20007.0,60.5044,60.5119,60.4373,60.4373,20007.0
2016-07-08 12:25:00,81.07,81.08,81.01,81.04,19772.0,60.4299,60.4373,60.3851,60.4075,19772.0
2016-07-08 12:30:00,81.05,81.09,80.94,80.98,27010.0,60.415,60.4448,60.333,60.3628,27010.0
2016-07-08 12:35:00,80.98,81.05,80.98,81.01,21904.0,60.3628,60.415,60.3628,60.3851,21904.0
2016-07-08 12:40:00,81.01,81.08,81.0,81.05,17340.0,60.3851,60.4373,60.3777,60.415,17340.0
2016-07-08 12:45:00,81.06,81.11,81.02,81.08,13039.0,60.4224,60.4597,60.3926,60.4373,13039.0
2016-07-08 12:50:00,81.08,81.11,81.02,81.02,21916.0,60.4373,60.4597,60.3926,60.3926,21916.0
2016-07-08 12:55:00,81.03,81.05,81.01,81.03,13526.0,60.4001,60.415,60.3851,60.4001,13526.0
2016-07-08 13:00:00,81.04,81.08,80.95,80.97,29318.0,60.4075,60.4373,60.3404,60.3553,29318.0
2016-07-08 13:05:00,80.97,81.05,80.96,81.03,20760.0,60.3553,60.415,60.3479,60.4001,20760.0
2016-07-08 13:10:00,81.03,81.04,80.96,80.98,16923.0,60.4001,60.4075,60.3479,60.3628,16923.0
2016-07-08 13:15:00,80.98,81.03,80.96,80.99,19409.0,60.3628,60.4001,60.3479,60.3702,19409.0
2016-07-08 13:20:00,81.01,81.03,80.96,80.98,17886.0,60.3851,60.4001,60.3479,60.3628,17886.0
2016-07-08 13:25:00,80.98,81.02,80.92,80.94,28683.0,60.3628,60.3926,60.3181,60.333,28683.0
2016-07-08 13:30:00,80.94,80.95,80.82,80.83,48876.0,60.333,60.3404,60.2435,60.251,48876.0
2016-07-08 13:35:00,80.84,80.91,80.81,80.89,29690.0,60.2584,60.3106,60.2361,60.2957,29690.0
2016-07-08 13:40:00,80.89,80.92,80.79,80.79,50001.0,60.2957,60.3181,60.2212,60.2212,50001.0
2016-07-08 13:45:00,80.8,80.9,80.78,80.9,53525.0,60.2286,60.3032,60.2137,60.3032,53525.0
2016-07-08 13:50:00,80.91,80.91,80.82,80.85,35620.0,60.3106,60.3106,60.2435,60.2659,35620.0
2016-07-08 13:55:00,80.87,80.89,80.81,80.86,27992.0,60.2808,60.2957,60.2361,60.2733,27992.0
2016-07-08 14:00:00,80.86,80.94,80.85,80.88,16449.0,60.2733,60.333,60.2659,60.2882,16449.0
2016-07-08 14:05:00,80.89,80.91,80.82,80.86,49080.0,60.2957,60.3106,60.2435,60.2733,49080.0
2016-07-08 14:10:00,80.87,80.92,80.86,80.88,28335.0,60.2808,60.3181,60.2733,60.2882,28335.0
2016-07-08 14:15:00,80.88,80.92,80.85,80.91,28627.0,60.2882,60.3181,60.2659,60.3106,28627.0
2016-07-08 14:20:00,80.91,80.99,80.9,80.96,22999.0,60.3106,60.3702,60.3032,60.3479,22999.0
2016-07-08 14:25:00,80.96,81.04,80.96,80.96,19978.0,60.3479,60.4075,60.3479,60.3479,19978.0
2016-07-08 14:30:00,80.96,81.05,80.94,81.04,19986.0,60.3479,60.415,60.333,60.4075,19986.0
2016-07-08 14:35:00,81.04,81.09,80.95,80.95,24581.0,60.4075,60.4448,60.3404,60.3404,24581.0
2016-07-08 14:40:00,80.96,81.02,80.96,80.99,24313.0,60.3479,60.3926,60.3479,60.3702,24313.0
2016-07-08 14:45:00,80.99,81.0,80.93,80.98,22477.0,60.3702,60.3777,60.3255,60.3628,22477.0
2016-07-08 14:50:00,80.98,81.08,80.93,81.08,48699.0,60.3628,60.4373,60.3255,60.4373,48699.0
2016-07-08 14:55:00,81.06,81.06,80.92,80.92,45303.0,60.4224,60.4224,60.3181,60.3181,45303.0
2016-07-08 15:00:00,80.92,80.96,80.88,80.9,28040.0,60.3181,60.3479,60.2882,60.3032,28040.0
2016-07-08 15:05:00,80.89,80.92,80.81,80.92,61771.0,60.2957,60.3181,60.2361,60.3181,61771.0
2016-07-08 15:10:00,80.92,80.92,80.8,80.85,55473.0,60.3181,60.3181,60.2286,60.2659,55473.0
2016-07-08 15:15:00,80.85,80.87,80.75,80.8,59760.0,60.2659,60.2808,60.1913,60.2286,59760.0
2016-07-08 15:20:00,80.79,80.81,80.74,80.75,30094.0,60.2212,60.2361,60.1839,60.1913,30094.0
2016-07-08 15:25:00,80.74,80.81,80.74,80.76,37790.0,60.1839,60.2361,60.1839,60.1988,37790.0
2016-07-08 15:30:00,80.75,80.77,80.65,80.66,65612.0,60.1913,60.2063,60.1168,60.1243,65612.0
2016-07-08 15:35:00,80.67,80.74,80.62,80.72,39942.0,60.1317,60.1839,60.0944,60.169,39942.0
2016-07-08 15:40:00,80.72,80.75,80.63,80.67,58031.0,60.169,60.1913,60.1019,60.1317,58031.0
2016-07-08 15:45:00,80.66,80.67,80.62,80.64,52048.0,60.1243,60.1317,60.0944,60.1094,52048.0
2016-07-08 15:50:00,80.64,80.69,80.64,80.68,94848.0,60.1094,60.1466,60.1094,60.1392,94848.0
2016-07-08 15:55:00,80.68,80.74,80.59,80.61,183452.0,60.1392,60.1839,60.0721,60.087,183452.0
2016-07-11 09:30:00,81.23,81.23,80.87,81.0,108682.0,60.5491,60.5491,60.2808,60.3777,108682.0
2016-07-11 09:35:00,81.06,81.43,81.03,81.35,52515.0,60.4224,60.6982,60.4001,60.6386,52515.0
2016-07-11 09:40:00,81.35,81.39,81.17,81.32,57967.0,60.6386,60.6684,60.5044,60.6162,57967.0
2016-07-11 09:45:00,81.32,81.46,81.09,81.2,66238.0,60.6162,60.7206,60.4448,60.5268,66238.0
2016-07-11 09:50:00,81.17,81.2,81.03,81.07,43280.0,60.5044,60.5268,60.4001,60.4299,43280.0
2016-07-11 09:55:00,81.08,81.18,81.04,81.18,38637.0,60.4373,60.5119,60.4075,60.5119,38637.0
2016-07-11 10:00:00,81.19,81.23,81.1,81.21,52816.0,60.5193,60.5491,60.4522,60.5342,52816.0
2016-07-11 10:05:00,81.21,81.43,81.2,81.42,33179.0,60.5342,60.6982,60.5268,60.6908,33179.0
2016-07-11 10:10:00,81.42,81.43,81.16,81.22,34478.0,60.6908,60.6982,60.497,60.5417,34478.0
2016-07-11 10:15:00,81.19,81.33,81.19,81.3,23038.0,60.5193,60.6237,60.5193,60.6013,23038.0
2016-07-11 10:20:00,81.3,81.35,81.05,81.05,33046.0,60.6013,60.6386,60.415,60.415,33046.0
2016-07-11 10:25:00,81.06,81.15,81.0,81.0,40353.0,60.4224,60.4895,60.3777,60.3777,40353.0
2016-07-11 10:30:00,80.99,81.12,80.99,81.09,24660.0,60.3702,60.4671,60.3702,60.4448,24660.0
2016-07-11 10:35:00,81.1,81.16,81.01,81.14,18478.0,60.4522,60.497,60.3851,60.4821,18478.0
2016-07-11 10:40:00,81.14,81.15,80.99,81.07,27890.0,60.4821,60.4895,60.3702,60.4299,27890.0
2016-07-11 10:45:00,81.08,81.13,81.01,81.07,29172.0,60.4373,60.4746,60.3851,60.4299,29172.0
2016-07-11 10:50:00,81.07,81.12,81.0,81.01,18950.0,60.4299,60.4671,60.3777,60.3851,18950.0
2016-07-11 10:55:00,80.99,81.13,80.99,81.1,23856.0,60.3702,60.4746,60.3702,60.4522,23856.0
2016-07-11 11:00:00,81.12,81.22,81.11,81.11,25781.0,60.4671,60.5417,60.4597,60.4597,25781.0
2016-07-11 11:05:00,81.1,81.22,81.06,81.07,28781.0,60.4522,60.5417,60.4224,60.4299,28781.0
2016-07-11 11:10:00,81.06,81.21,81.06,81.15,30082.0,60.4224,60.5342,60.4224,60.4895,30082.0
2016-07-11 11:15:00,81.16,81.16,81.0,81.07,28411.0,60.497,60.497,60.3777,60.4299,28411.0
2016-07-11 11:20:00,81.06,81.07,80.9,80.91,27566.0,60.4224,60.4299,60.3032,60.3106,27566.0
2016-07-11 11:25:00,80.91,80.96,80.88,80.95,23572.0,60.3106,60.3479,60.2882,60.3404,23572.0
2016-07-11 11:30:00,80.96,81.08,80.93,81.08,27474.0,60.3479,60.4373,60.3255,60.4373,27474.0
2016-07-11 11:35:00,81.07,81.16,81.06,81.07,36607.0,60.4299,60.497,60.4224,60.4299,36607.0
2016-07-11 11:40:00,81.08,81.09,80.99,81.01,22174.0,60.4373,60.4448,60.3702,60.3851,22174.0
2016-07-11 11:45:00,81.01,81.02,80.91,80.99,25717.0,60.3851,60.3926,60.3106,60.3702,25717.0
2016-07-11 11:50:00,80.99,81.02,80.96,80.99,20723.0,60.3702,60.3926,60.3479,60.3702,20723.0
2016-07-11 11:55:00,80.99,81.0,80.89,80.9,42635.0,60.3702,60.3777,60.2957,60.3032,42635.0
2016-07-11 12:00:00,80.91,80.94,80.83,80.92,22704.0,60.3106,60.333,60.251,60.3181,22704.0
2016-07-11 12:05:00,80.91,80.96,80.88,80.9,19957.0,60.3106,60.3479,60.2882,60.3032,19957.0
2016-07-11 12:10:00,80.9,80.92,80.85,80.92,13977.0,60.3032,60.3181,60.2659,60.3181,13977.0
2016-07-11 12:15:00,80.92,80.97,80.9,80.92,26945.0,60.3181,60.3553,60.3032,60.3181,26945.0
2016-07-11 12:20:00,80.93,81.01,80.93,80.97,23049.0,60.3255,60.3851,60.3255,60.3553,23049.0
2016-07-11 12:25:00,80.97,81.06,80.95,81.06,11822.0,60.3553,60.4224,60.3404,60.4224,11822.0
2016-07-11 12:30:00,81.06,81.08,81.02,81.05,20839.0,60.4224,60.4373,60.3926,60.415,20839.0
2016-07-11 12:35:00,81.04,81.08,81.03,81.07,13352.0,60.4075,60.4373,60.4001,60.4299,13352.0
2016-07-11 12:40:00,81.06,81.11,81.04,81.05,18739.0,60.4224,60.4597,60.4075,60.415,18739.0
2016-07-11 12:45:00,81.06,81.09,81.03,81.04,19460.0,60.4224,60.4448,60.4001,60.4075,19460.0
2016-07-11 12:50:00,81.04,81.12,81.03,81.09,14659.0,60.4075,60.4671,60.4001,60.4448,14659.0
2016-07-11 12:55:00,81.1,81.12,81.04,81.11,20569.0,60.4522,60.4671,60.4075,60.4597,20569.0
2016-07-11 13:00:00,81.12,81.14,81.09,81.1,25221.0,60.4671,60.4821,60.4448,60.4522,25221.0
2016-07-11 13:05:00,81.11,81.13,81.07,81.1,24540.0,60.4597,60.4746,60.4299,60.4522,24540.0
2016-07-11 13:10:00,81.09,81.12,81.04,81.05,25378.0,60.4448,60.4671,60.4075,60.415,25378.0
2016-07-11 13:15:00,81.06,81.09,81.04,81.05,23639.0,60.4224,60.4448,60.4075,60.415,23639.0
2016-07-11 13:20:00,81.06,81.1,80.99,81.01,26269.0,60.4224,60.4522,60.3702,60.3851,26269.0
2016-07-11 13:25:00,81.01,81.07,80.99,81.04,36816.0,60.3851,60.4299,60.3702,60.4075,36816.0
2016-07-11 13:30:00,81.04,81.04,80.96,81.0,34154.0,60.4075,60.4075,60.3479,60.3777,34154.0
2016-07-11 13:35:00,81.01,81.06,81.0,81.03,29155.0,60.3851,60.4224,60.3777,60.4001,29155.0
2016-07-11 13:40:00,81.02,81.06,80.99,81.05,15485.0,60.3926,60.4224,60.3702,60.415,15485.0
2016-07-11 13:45:00,81.06,81.09,81.0,81.0,23248.0,60.4224,60.4448,60.3777,60.3777,23248.0
2016-07-11 13:50:00,81.01,81.01,80.96,80.97,27610.0,60.3851,60.3851,60.3479,60.3553,27610.0
2016-07-11 13:55:00,80.97,81.0,80.95,80.97,20130.0,60.3553,60.3777,60.3404,60.3553,20130.0
2016-07-11 14:00:00,80.97,81.01,80.96,81.0,29390.0,60.3553,60.3851,60.3479,60.3777,29390.0
2016-07-11 14:05:00,81.0,81.02,80.97,81.02,55945.0,60.3777,60.3926,60.3553,60.3926,55945.0
2016-07-11 14:10:00,81.02,81.05,80.93,81.0,40970.0,60.3926,60.415,60.3255,60.3777,40970.0
2016-07-11 14:15:00,81.0,81.04,80.96,80.97,19178.0,60.3777,60.4075,60.3479,60.3553,19178.0
2016-07-11 14:20:00,80.97,81.02,80.97,81.02,16889.0,60.3553,60.3926,60.3553,60.3926,16889.0
2016-07-11 14:25:00,81.02,81.12,81.02,81.08,25702.0,60.3926,60.4671,60.3926,60.4373,25702.0
2016-07-11 14:30:00,81.07,81.16,81.05,81.12,27424.0,60.4299,60.497,60.415,60.4671,27424.0
2016-07-11 14:35:00,81.12,81.17,81.09,81.13,22152.0,60.4671,60.5044,60.4448,60.4746,22152.0
2016-07-11 14:40:00,81.13,81.18,81.09,81.17,28791.0,60.4746,60.5119,60.4448,60.5044,28791.0
2016-07-11 14:45:00,81.18,81.22,81.13,81.19,20786.0,60.5119,60.5417,60.4746,60.5193,20786.0
2016-07-11 14:50:00,81.19,81.21,81.15,81.21,13949.0,60.5193,60.5342,60.4895,60.5342,13949.0
2016-07-11 14:55:00,81.21,81.26,81.16,81.16,29555.0,60.5342,60.5715,60.497,60.497,29555.0
2016-07-11 15:00:00,81.16,81.23,81.16,81.18,25900.0,60.497,60.5491,60.497,60.5119,25900.0
2016-07-11 15:05:00,81.19,81.25,81.17,81.24,24343.0,60.5193,60.564,60.5044,60.5566,24343.0
2016-07-11 15:10:00,81.24,81.28,81.22,81.28,23437.0,60.5566,60.5864,60.5417,60.5864,23437.0
2016-07-11 15:15:00,81.28,81.31,81.28,81.29,16205.0,60.5864,60.6088,60.5864,60.5939,16205.0
2016-07-11 15:20:00,81.29,81.32,81.28,81.29,22702.0,60.5939,60.6162,60.5864,60.5939,22702.0
2016-07-11 15:25:00,81.29,81.29,81.18,81.19,21691.0,60.5939,60.5939,60.5119,60.5193,21691.0
2016-07-11 15:30:00,81.18,81.18,81.1,81.11,41268.0,60.5119,60.5119,60.4522,60.4597,41268.0
2016-07-11 15:35:00,81.1,81.15,81.08,81.13,38582.0,60.4522,60.4895,60.4373,60.4746,38582.0
2016-07-11 15:40:00,81.13,81.14,81.08,81.11,39979.0,60.4746,60.4821,60.4373,60.4597,39979.0
2016-07-11 15:45:00,81.11,81.11,81.05,81.06,56738.0,60.4597,60.4597,60.415,60.4224,56738.0
2016-07-11 15:50:00,81.06,81.1,81.02,81.1,80118.0,60.4224,60.4522,60.3926,60.4522,80118.0
2016-07-11 15:55:00,81.09,81.1,81.03,81.04,202471.0,60.4448,60.4522,60.4001,60.4075,202471.0
2016-07-12 09:30:00,81.95,82.2,81.72,82.2,63096.0,61.0858,61.2722,60.9144,61.2722,63096.0
2016-07-12 09:35:00,82.15,82.47,82.15,82.39,41316.0,61.2349,61.4734,61.2349,61.4138,41316.0
2016-07-12 09:40:00,82.4,82.44,82.3,82.44,30415.0,61.4213,61.4511,61.3467,61.4511,30415.0
2016-07-12 09:45:00,82.44,82.49,82.36,82.37,68888.0,61.4511,61.4883,61.3914,61.3989,68888.0
2016-07-12 09:50:00,82.38,82.63,82.32,82.5,32479.0,61.4064,61.5927,61.3616,61.4958,32479.0
2016-07-12 09:55:00,82.5,82.58,82.38,82.41,23569.0,61.4958,61.5554,61.4064,61.4287,23569.0
2016-07-12 10:00:00,82.38,82.42,82.31,82.37,104053.0,61.4064,61.4362,61.3542,61.3989,104053.0
2016-07-12 10:05:00,82.36,82.4,82.23,82.26,42963.0,61.3914,61.4213,61.2945,61.3169,42963.0
2016-07-12 10:10:00,82.24,82.32,82.17,82.17,28592.0,61.302,61.3616,61.2498,61.2498,28592.0
2016-07-12 10:15:00,82.17,82.32,82.17,82.25,36992.0,61.2498,61.3616,61.2498,61.3095,36992.0
2016-07-12 10:20:00,82.24,82.24,82.13,82.15,38184.0,61.302,61.302,61.22,61.2349,38184.0
2016-07-12 10:25:00,82.15,82.24,82.07,82.16,36832.0,61.2349,61.302,61.1753,61.2424,36832.0
2016-07-12 10:30:00,82.17,82.28,82.16,82.28,31642.0,61.2498,61.3318,61.2424,61.3318,31642.0
2016-07-12 10:35:00,82.27,82.27,82.17,82.23,31256.0,61.3244,61.3244,61.2498,61.2945,31256.0
2016-07-12 10:40:00,82.24,82.35,82.24,82.31,33753.0,61.302,61.384,61.302,61.3542,33753.0
2016-07-12 10:45:00,82.31,82.32,82.21,82.21,30682.0,61.3542,61.3616,61.2796,61.2796,30682.0
2016-07-12 10:50:00,82.22,82.3,82.2,82.28,26803.0,61.2871,61.3467,61.2722,61.3318,26803.0
2016-07-12 10:55:00,82.28,82.29,82.14,82.22,29761.0,61.3318,61.3393,61.2275,61.2871,29761.0
2016-07-12 11:00:00,82.21,82.3,82.2,82.26,19119.0,61.2796,61.3467,61.2722,61.3169,19119.0
2016-07-12 11:05:00,82.26,82.34,82.24,82.26,17878.0,61.3169,61.3765,61.302,61.3169,17878.0
2016-07-12 11:10:00,82.26,82.39,82.26,82.38,20999.0,61.3169,61.4138,61.3169,61.4064,20999.0
2016-07-12 11:15:00,82.38,82.38,82.32,82.36,24714.0,61.4064,61.4064,61.3616,61.3914,24714.0
2016-07-12 11:20:00,82.36,82.38,82.23,82.3,34295.0,61.3914,61.4064,61.2945,61.3467,34295.0
2016-07-12 11:25:00,82.29,82.38,82.28,82.33,27332.0,61.3393,61.4064,61.3318,61.3691,27332.0
2016-07-12 11:30:00,82.34,82.37,82.29,82.35,30967.0,61.3765,61.3989,61.3393,61.384,30967.0
2016-07-12 11:35:00,82.34,82.49,82.33,82.46,28636.0,61.3765,61.4883,61.3691,61.466,28636.0
2016-07-12 11:40:00,82.45,82.51,82.42,82.48,30887.0,61.4585,61.5033,61.4362,61.4809,30887.0
2016-07-12 11:45:00,82.47,82.53,82.45,82.53,12964.0,61.4734,61.5182,61.4585,61.5182,12964.0
2016-07-12 11:50:00,82.53,82.55,82.41,82.45,29761.0,61.5182,61.5331,61.4287,61.4585,29761.0
2016-07-12 11:55:00,82.46,82.51,82.46,82.48,24404.0,61.466,61.5033,61.466,61.4809,24404.0
2016-07-12 12:00:00,82.48,82.48,82.43,82.46,16445.0,61.4809,61.4809,61.4436,61.466,16445.0
2016-07-12 12:05:00,82.45,82.46,82.4,82.44,16301.0,61.4585,61.466,61.4213,61.4511,16301.0
2016-07-12 12:10:00,82.45,82.47,82.4,82.41,12789.0,61.4585,61.4734,61.4213,61.4287,12789.0
2016-07-12 12:15:00,82.41,82.47,82.4,82.44,18157.0,61.4287,61.4734,61.4213,61.4511,18157.0
2016-07-12 12:20:00,82.44,82.46,82.4,82.42,15253.0,61.4511,61.466,61.4213,61.4362,15253.0
2016-07-12 12:25:00,82.42,82.45,82.34,82.36,30348.0,61.4362,61.4585,61.3765,61.3914,30348.0
2016-07-12 12:30:00,82.37,82.45,82.36,82.4,12215.0,61.3989,61.4585,61.3914,61.4213,12215.0
2016-07-12 12:35:00,82.42,82.42,82.31,82.38,26930.0,61.4362,61.4362,61.3542,61.4064,26930.0
2016-07-12 12:40:00,82.38,82.4,82.33,82.33,18280.0,61.4064,61.4213,61.3691,61.3691,18280.0
2016-07-12 12:45:00,82.33,82.34,82.22,82.24,15363.0,61.3691,61.3765,61.2871,61.302,15363.0
2016-07-12 12:50:00,82.24,82.31,82.23,82.28,23814.0,61.302,61.3542,61.2945,61.3318,23814.0
2016-07-12 12:55:00,82.28,82.33,82.27,82.3,22062.0,61.3318,61.3691,61.3244,61.3467,22062.0
2016-07-12 13:00:00,82.3,82.38,82.3,82.36,15379.0,61.3467,61.4064,61.3467,61.3914,15379.0
2016-07-12 13:05:00,82.35,82.4,82.29,82.29,14325.0,61.384,61.4213,61.3393,61.3393,14325.0
2016-07-12 13:10:00,82.29,82.34,82.27,82.34,17342.0,61.3393,61.3765,61.3244,61.3765,17342.0
2016-07-12 13:15:00,82.34,82.36,82.31,82.34,16236.0,61.3765,61.3914,61.3542,61.3765,16236.0
2016-07-12 13:20:00,82.34,82.4,82.33,82.37,17891.0,61.3765,61.4213,61.3691,61.3989,17891.0
2016-07-12 13:25:00,82.37,82.38,82.32,82.35,15911.0,61.3989,61.4064,61.3616,61.384,15911.0
2016-07-12 13:30:00,82.36,82.41,82.36,82.38,14718.0,61.3914,61.4287,61.3914,61.4064,14718.0
2016-07-12 13:35:00,82.39,82.45,82.39,82.45,13684.0,61.4138,61.4585,61.4138,61.4585,13684.0
2016-07-12 13:40:00,82.45,82.51,82.44,82.47,16047.0,61.4585,61.5033,61.4511,61.4734,16047.0
2016-07-12 13:45:00,82.47,82.5,82.44,82.5,29225.0,61.4734,61.4958,61.4511,61.4958,29225.0
2016-07-12 13:50:00,82.5,82.52,82.46,82.5,28888.0,61.4958,61.5107,61.466,61.4958,28888.0
2016-07-12 13:55:00,82.5,82.52,82.42,82.42,36763.0,61.4958,61.5107,61.4362,61.4362,36763.0
2016-07-12 14:00:00,82.43,82.51,82.43,82.48,27288.0,61.4436,61.5033,61.4436,61.4809,27288.0
2016-07-12 14:05:00,82.47,82.52,82.47,82.47,33534.0,61.4734,61.5107,61.4734,61.4734,33534.0
2016-07-12 14:10:00,82.47,82.54,82.47,82.48,29201.0,61.4734,61.5256,61.4734,61.4809,29201.0
2016-07-12 14:15:00,82.48,82.54,82.46,82.5,17298.0,61.4809,61.5256,61.466,61.4958,17298.0
2016-07-12 14:20:00,82.5,82.52,82.43,82.48,24007.0,61.4958,61.5107,61.4436,61.4809,24007.0
2016-07-12 14:25:00,82.48,82.52,82.46,82.48,18601.0,61.4809,61.5107,61.466,61.4809,18601.0
2016-07-12 14:30:00,82.48,82.51,82.44,82.44,16807.0,61.4809,61.5033,61.4511,61.4511,16807.0
2016-07-12 14:35:00,82.44,82.47,82.4,82.43,35558.0,61.4511,61.4734,61.4213,61.4436,35558.0
2016-07-12 14:40:00,82.43,82.5,82.41,82.48,22481.0,61.4436,61.4958,61.4287,61.4809,22481.0
2016-07-12 14:45:00,82.47,82.49,82.39,82.45,19828.0,61.4734,61.4883,61.4138,61.4585,19828.0
2016-07-12 14:50:00,82.45,82.52,82.42,82.44,14173.0,61.4585,61.5107,61.4362,61.4511,14173.0
2016-07-12 14:55:00,82.43,82.45,82.39,82.41,19310.0,61.4436,61.4585,61.4138,61.4287,19310.0
2016-07-12 15:00:00,82.41,82.44,82.38,82.41,20538.0,61.4287,61.4511,61.4064,61.4287,20538.0
2016-07-12 15:05:00,82.41,82.42,82.37,82.38,23631.0,61.4287,61.4362,61.3989,61.4064,23631.0
2016-07-12 15:10:00,82.37,82.4,82.36,82.38,17296.0,61.3989,61.4213,61.3914,61.4064,17296.0
2016-07-12 15:15:00,82.38,82.39,82.31,82.34,15800.0,61.4064,61.4138,61.3542,61.3765,15800.0
2016-07-12 15:20:00,82.34,82.41,82.34,82.41,21746.0,61.3765,61.4287,61.3765,61.4287,21746.0
2016-07-12 15:25:00,82.4,82.5,82.4,82.45,34245.0,61.4213,61.4958,61.4213,61.4585,34245.0
2016-07-12 15:30:00,82.43,82.53,82.41,82.52,31418.0,61.4436,61.5182,61.4287,61.5107,31418.0
2016-07-12 15:35:00,82.52,82.55,82.48,82.53,39226.0,61.5107,61.5331,61.4809,61.5182,39226.0
2016-07-12 15:40:00,82.53,82.54,82.42,82.44,41592.0,61.5182,61.5256,61.4362,61.4511,41592.0
2016-07-12 15:45:00,82.44,82.44,82.37,82.41,54333.0,61.4511,61.4511,61.3989,61.4287,54333.0
2016-07-12 15:50:00,82.4,82.42,82.37,82.41,58578.0,61.4213,61.4362,61.3989,61.4287,58578.0
2016-07-12 15:55:00,82.4,82.42,82.33,82.35,124875.0,61.4213,61.4362,61.3691,61.384,124875.0
2016-07-13 09:30:00,82.26,82.63,82.08,82.12,50093.0,61.3169,61.5927,61.1827,61.2125,50093.0
2016-07-13 09:35:00,82.15,82.26,81.84,82.07,24706.0,61.2349,61.3169,61.0038,61.1753,24706.0
2016-07-13 09:40:00,81.98,82.04,81.83,81.88,24346.0,61.1082,61.1529,60.9964,61.0337,24346.0
2016-07-13 09:45:00,81.91,81.98,81.65,81.74,44682.0,61.056,61.1082,60.8622,60.9293,44682.0
2016-07-13 09:50:00,81.72,81.77,81.63,81.77,52947.0,60.9144,60.9517,60.8473,60.9517,52947.0
2016-07-13 09:55:00,81.79,81.82,81.67,81.82,42555.0,60.9666,60.9889,60.8771,60.9889,42555.0
2016-07-13 10:00:00,81.84,81.99,81.81,81.92,34723.0,61.0038,61.1156,60.9815,61.0635,34723.0
2016-07-13 10:05:00,81.92,82.03,81.9,81.98,25850.0,61.0635,61.1455,61.0486,61.1082,25850.0
2016-07-13 10:10:00,82.0,82.04,81.96,82.01,50357.0,61.1231,61.1529,61.0933,61.1306,50357.0
2016-07-13 10:15:00,82.01,82.04,81.91,81.95,25954.0,61.1306,61.1529,61.056,61.0858,25954.0
2016-07-13 10:20:00,81.96,82.03,81.95,82.02,20599.0,61.0933,61.1455,61.0858,61.138,20599.0
2016-07-13 10:25:00,82.02,82.03,81.95,82.01,38240.0,61.138,61.1455,61.0858,61.1306,38240.0
2016-07-13 10:30:00,82.01,82.12,81.92,81.94,37869.0,61.1306,61.2125,61.0635,61.0784,37869.0
2016-07-13 10:35:00,81.96,82.02,81.89,81.9,22149.0,61.0933,61.138,61.0411,61.0486,22149.0
2016-07-13 10:40:00,81.92,82.03,81.92,82.02,26461.0,61.0635,61.1455,61.0635,61.138,26461.0
2016-07-13 10:45:00,82.03,82.04,81.91,82.03,23366.0,61.1455,61.1529,61.056,61.1455,23366.0
2016-07-13 10:50:00,82.03,82.04,81.97,81.99,22380.0,61.1455,61.1529,61.1007,61.1156,22380.0
2016-07-13 10:55:00,81.99,82.07,81.98,82.06,46426.0,61.1156,61.1753,61.1082,61.1678,46426.0
2016-07-13 11:00:00,82.05,82.11,82.03,82.08,18233.0,61.1604,61.2051,61.1455,61.1827,18233.0
2016-07-13 11:05:00,82.07,82.07,81.95,82.02,34181.0,61.1753,61.1753,61.0858,61.138,34181.0
2016-07-13 11:10:00,82.01,82.1,81.97,82.0,22920.0,61.1306,61.1976,61.1007,61.1231,22920.0
2016-07-13 11:15:00,82.0,82.02,81.81,81.81,26560.0,61.1231,61.138,60.9815,60.9815,26560.0
2016-07-13 11:20:00,81.81,81.84,81.74,81.74,30947.0,60.9815,61.0038,60.9293,60.9293,30947.0
2016-07-13 11:25:00,81.75,81.77,81.7,81.72,23034.0,60.9367,60.9517,60.8995,60.9144,23034.0
2016-07-13 11:30:00,81.72,81.73,81.65,81.68,28537.0,60.9144,60.9218,60.8622,60.8846,28537.0
2016-07-13 11:35:00,81.67,81.67,81.52,81.53,22884.0,60.8771,60.8771,60.7653,60.7728,22884.0
2016-07-13 11:40:00,81.53,81.61,81.51,81.53,22798.0,60.7728,60.8324,60.7579,60.7728,22798.0
2016-07-13 11:45:00,81.53,81.56,81.5,81.55,47074.0,60.7728,60.7951,60.7504,60.7877,47074.0
2016-07-13 11:50:00,81.55,81.7,81.51,81.69,30710.0,60.7877,60.8995,60.7579,60.892,30710.0
2016-07-13 11:55:00,81.66,81.76,81.66,81.72,35483.0,60.8697,60.9442,60.8697,60.9144,35483.0
2016-07-13 12:00:00,81.73,81.85,81.73,81.84,26858.0,60.9218,61.0113,60.9218,61.0038,26858.0
2016-07-13 12:05:00,81.84,81.88,81.82,81.85,26543.0,61.0038,61.0337,60.9889,61.0113,26543.0
2016-07-13 12:10:00,81.85,81.85,81.81,81.84,47514.0,61.0113,61.0113,60.9815,61.0038,47514.0
2016-07-13 12:15:00,81.84,81.9,81.84,81.89,32952.0,61.0038,61.0486,61.0038,61.0411,32952.0
2016-07-13 12:20:00,81.89,81.93,81.86,81.91,26207.0,61.0411,61.0709,61.0187,61.056,26207.0
2016-07-13 12:25:00,81.91,81.93,81.85,81.87,22344.0,61.056,61.0709,61.0113,61.0262,22344.0
2016-07-13 12:30:00,81.87,81.9,81.85,81.9,26248.0,61.0262,61.0486,61.0113,61.0486,26248.0
2016-07-13 12:35:00,81.89,81.91,81.81,81.87,32185.0,61.0411,61.056,60.9815,61.0262,32185.0
2016-07-13 12:40:00,81.87,81.97,81.86,81.93,27948.0,61.0262,61.1007,61.0187,61.0709,27948.0
2016-07-13 12:45:00,81.93,81.98,81.91,81.97,25350.0,61.0709,61.1082,61.056,61.1007,25350.0
2016-07-13 12:50:00,81.96,81.97,81.92,81.97,20706.0,61.0933,61.1007,61.0635,61.1007,20706.0
2016-07-13 12:55:00,81.97,82.06,81.96,82.06,30514.0,61.1007,61.1678,61.0933,61.1678,30514.0
2016-07-13 13:00:00,82.05,82.06,81.97,82.0,29847.0,61.1604,61.1678,61.1007,61.1231,29847.0
2016-07-13 13:05:00,82.0,82.01,81.93,81.98,18720.0,61.1231,61.1306,61.0709,61.1082,18720.0
2016-07-13 13:10:00,81.99,82.04,81.98,82.02,9572.0,61.1156,61.1529,61.1082,61.138,9572.0
2016-07-13 13:15:00,82.03,82.05,81.94,82.01,11910.0,61.1455,61.1604,61.0784,61.1306,11910.0
2016-07-13 13:20:00,81.99,82.0,81.96,81.97,8915.0,61.1156,61.1231,61.0933,61.1007,8915.0
2016-07-13 13:25:00,81.97,81.97,81.84,81.84,22739.0,61.1007,61.1007,61.0038,61.0038,22739.0
2016-07-13 13:30:00,81.85,81.87,81.82,81.86,23840.0,61.0113,61.0262,60.9889,61.0187,23840.0
2016-07-13 13:35:00,81.85,81.91,81.84,81.88,17889.0,61.0113,61.056,61.0038,61.0337,17889.0
2016-07-13 13:40:00,81.88,81.92,81.88,81.9,12652.0,61.0337,61.0635,61.0337,61.0486,12652.0
2016-07-13 13:45:00,81.91,81.99,81.88,81.98,18202.0,61.056,61.1156,61.0337,61.1082,18202.0
2016-07-13 13:50:00,81.98,81.99,81.92,81.95,38587.0,61.1082,61.1156,61.0635,61.0858,38587.0
2016-07-13 13:55:00,81.95,81.98,81.92,81.95,25974.0,61.0858,61.1082,61.0635,61.0858,25974.0
2016-07-13 14:00:00,81.94,81.97,81.86,81.87,22077.0,61.0784,61.1007,61.0187,61.0262,22077.0
2016-07-13 14:05:00,81.86,81.98,81.84,81.98,35117.0,61.0187,61.1082,61.0038,61.1082,35117.0
2016-07-13 14:10:00,81.98,82.08,81.97,82.0,24548.0,61.1082,61.1827,61.1007,61.1231,24548.0
2016-07-13 14:15:00,81.99,82.02,81.95,81.97,17245.0,61.1156,61.138,61.0858,61.1007,17245.0
2016-07-13 14:20:00,81.98,82.04,81.96,81.97,25899.0,61.1082,61.1529,61.0933,61.1007,25899.0
2016-07-13 14:25:00,81.98,82.04,81.97,82.04,28319.0,61.1082,61.1529,61.1007,61.1529,28319.0
2016-07-13 14:30:00,82.04,82.07,82.0,82.01,18372.0,61.1529,61.1753,61.1231,61.1306,18372.0
2016-07-13 14:35:00,82.02,82.05,82.0,82.02,31985.0,61.138,61.1604,61.1231,61.138,31985.0
2016-07-13 14:40:00,82.02,82.08,81.97,82.07,18330.0,61.138,61.1827,61.1007,61.1753,18330.0
2016-07-13 14:45:00,82.07,82.09,82.02,82.07,21177.0,61.1753,61.1902,61.138,61.1753,21177.0
2016-07-13 14:50:00,82.07,82.08,82.0,82.0,15412.0,61.1753,61.1827,61.1231,61.1231,15412.0
2016-07-13 14:55:00,82.01,82.07,81.99,82.06,26377.0,61.1306,61.1753,61.1156,61.1678,26377.0
2016-07-13 15:00:00,82.06,82.11,82.04,82.1,15763.0,61.1678,61.2051,61.1529,61.1976,15763.0
2016-07-13 15:05:00,82.1,82.11,82.03,82.03,24324.0,61.1976,61.2051,61.1455,61.1455,24324.0
2016-07-13 15:10:00,82.04,82.04,81.99,82.01,30617.0,61.1529,61.1529,61.1156,61.1306,30617.0
2016-07-13 15:15:00,82.01,82.03,82.0,82.02,29453.0,61.1306,61.1455,61.1231,61.138,29453.0
2016-07-13 15:20:00,82.01,82.03,82.0,82.01,32675.0,61.1306,61.1455,61.1231,61.1306,32675.0
2016-07-13 15:25:00,82.02,82.03,81.99,82.01,28060.0,61.138,61.1455,61.1156,61.1306,28060.0
2016-07-13 15:30:00,82.01,82.08,82.0,82.07,32127.0,61.1306,61.1827,61.1231,61.1753,32127.0
2016-07-13 15:35:00,82.08,82.15,82.07,82.13,33778.0,61.1827,61.2349,61.1753,61.22,33778.0
2016-07-13 15:40:00,82.13,82.19,82.12,82.17,29978.0,61.22,61.2647,61.2125,61.2498,29978.0
2016-07-13 15:45:00,82.17,82.19,82.09,82.09,42843.0,61.2498,61.2647,61.1902,61.1902,42843.0
2016-07-13 15:50:00,82.09,82.11,82.04,82.04,51162.0,61.1902,61.2051,61.1529,61.1529,51162.0
2016-07-13 15:55:00,82.05,82.13,82.04,82.09,100301.0,61.1604,61.22,61.1529,61.1902,100301.0
2016-07-14 09:30:00,83.41,83.59,83.08,83.21,89164.0,62.5868,62.7219,62.3392,62.4367,89164.0
2016-07-14 09:35:00,83.21,83.21,82.8,82.86,93133.0,62.4367,62.4367,62.1291,62.1741,93133.0
2016-07-14 09:40:00,82.87,82.93,82.71,82.84,67247.0,62.1816,62.2266,62.0616,62.1591,67247.0
2016-07-14 09:45:00,82.79,82.79,82.46,82.46,42008.0,62.1216,62.1216,61.874,61.874,42008.0
2016-07-14 09:50:00,82.49,82.57,82.46,82.51,52216.0,61.8965,61.9565,61.874,61.9115,52216.0
2016-07-14 09:55:00,82.55,82.9,82.53,82.85,96825.0,61.9415,62.2041,61.9265,62.1666,96825.0
2016-07-14 10:00:00,82.86,83.09,82.83,83.08,51760.0,62.1741,62.3467,62.1516,62.3392,51760.0
2016-07-14 10:05:00,83.09,83.1,83.0,83.04,46327.0,62.3467,62.3542,62.2792,62.3092,46327.0
2016-07-14 10:10:00,83.03,83.06,82.95,82.98,80450.0,62.3017,62.3242,62.2417,62.2642,80450.0
2016-07-14 10:15:00,82.99,83.01,82.7,82.72,57715.0,62.2717,62.2867,62.0541,62.0691,57715.0
2016-07-14 10:20:00,82.72,82.81,82.69,82.8,45844.0,62.0691,62.1366,62.0466,62.1291,45844.0
2016-07-14 10:25:00,82.81,82.81,82.56,82.6,64955.0,62.1366,62.1366,61.949,61.979,64955.0
2016-07-14 10:30:00,82.59,82.73,82.55,82.69,51063.0,61.9715,62.0766,61.9415,62.0466,51063.0
2016-07-14 10:35:00,82.69,82.75,82.69,82.69,61261.0,62.0466,62.0916,62.0466,62.0466,61261.0
2016-07-14 10:40:00,82.69,82.75,82.55,82.69,66701.0,62.0466,62.0916,61.9415,62.0466,66701.0
2016-07-14 10:45:00,82.69,82.86,82.66,82.82,62973.0,62.0466,62.1741,62.024,62.1441,62973.0
2016-07-14 10:50:00,82.83,82.89,82.75,82.86,36248.0,62.1516,62.1966,62.0916,62.1741,36248.0
2016-07-14 10:55:00,82.87,82.97,82.87,82.92,36930.0,62.1816,62.2567,62.1816,62.2191,36930.0
2016-07-14 11:00:00,82.93,83.0,82.87,83.0,56842.0,62.2266,62.2792,62.1816,62.2792,56842.0
2016-07-14 11:05:00,83.01,83.09,83.01,83.05,27822.0,62.2867,62.3467,62.2867,62.3167,27822.0
2016-07-14 11:10:00,83.05,83.12,83.03,83.12,34111.0,62.3167,62.3692,62.3017,62.3692,34111.0
2016-07-14 11:15:00,83.12,83.13,82.92,82.95,31574.0,62.3692,62.3767,62.2191,62.2417,31574.0
2016-07-14 11:20:00,82.95,83.02,82.9,82.92,26063.0,62.2417,62.2942,62.2041,62.2191,26063.0
2016-07-14 11:25:00,82.92,82.99,82.9,82.99,27350.0,62.2191,62.2717,62.2041,62.2717,27350.0
2016-07-14 11:30:00,82.98,82.99,82.92,82.92,45175.0,62.2642,62.2717,62.2191,62.2191,45175.0
2016-07-14 11:35:00,82.93,83.05,82.93,83.05,20689.0,62.2266,62.3167,62.2266,62.3167,20689.0
2016-07-14 11:40:00,83.04,83.1,83.01,83.08,23740.0,62.3092,62.3542,62.2867,62.3392,23740.0
2016-07-14 11:45:00,83.07,83.1,82.94,82.97,25020.0,62.3317,62.3542,62.2341,62.2567,25020.0
2016-07-14 11:50:00,82.97,83.12,82.95,83.1,22882.0,62.2567,62.3692,62.2417,62.3542,22882.0
2016-07-14 11:55:00,83.1,83.15,83.06,83.12,23387.0,62.3542,62.3917,62.3242,62.3692,23387.0
2016-07-14 12:00:00,83.13,83.15,83.08,83.12,40365.0,62.3767,62.3917,62.3392,62.3692,40365.0
2016-07-14 12:05:00,83.11,83.22,83.11,83.19,30834.0,62.3617,62.4442,62.3617,62.4217,30834.0
2016-07-14 12:10:00,83.18,83.22,83.12,83.12,19183.0,62.4142,62.4442,62.3692,62.3692,19183.0
2016-07-14 12:15:00,83.13,83.18,83.11,83.12,15745.0,62.3767,62.4142,62.3617,62.3692,15745.0
2016-07-14 12:20:00,83.12,83.13,83.04,83.04,14051.0,62.3692,62.3767,62.3092,62.3092,14051.0
2016-07-14 12:25:00,83.06,83.09,83.02,83.07,14881.0,62.3242,62.3467,62.2942,62.3317,14881.0
2016-07-14 12:30:00,83.06,83.08,82.99,83.05,28758.0,62.3242,62.3392,62.2717,62.3167,28758.0
2016-07-14 12:35:00,83.04,83.08,83.01,83.04,20585.0,62.3092,62.3392,62.2867,62.3092,20585.0
2016-07-14 12:40:00,83.05,83.11,83.05,83.07,21554.0,62.3167,62.3617,62.3167,62.3317,21554.0
2016-07-14 12:45:00,83.06,83.06,82.96,83.0,27790.0,62.3242,62.3242,62.2492,62.2792,27790.0
2016-07-14 12:50:00,83.01,83.08,83.01,83.04,17586.0,62.2867,62.3392,62.2867,62.3092,17586.0
2016-07-14 12:55:00,83.03,83.06,82.97,82.99,20148.0,62.3017,62.3242,62.2567,62.2717,20148.0
2016-07-14 13:00:00,82.99,82.99,82.93,82.94,21127.0,62.2717,62.2717,62.2266,62.2341,21127.0
2016-07-14 13:05:00,82.93,83.0,82.93,82.98,18006.0,62.2266,62.2792,62.2266,62.2642,18006.0
2016-07-14 13:10:00,82.98,82.99,82.89,82.9,21226.0,62.2642,62.2717,62.1966,62.2041,21226.0
2016-07-14 13:15:00,82.91,82.91,82.79,82.79,17136.0,62.2116,62.2116,62.1216,62.1216,17136.0
2016-07-14 13:20:00,82.79,82.83,82.75,82.77,31694.0,62.1216,62.1516,62.0916,62.1066,31694.0
2016-07-14 13:25:00,82.78,82.78,82.71,82.71,23201.0,62.1141,62.1141,62.0616,62.0616,23201.0
2016-07-14 13:30:00,82.72,82.82,82.7,82.82,20972.0,62.0691,62.1441,62.0541,62.1441,20972.0
2016-07-14 13:35:00,82.82,82.9,82.82,82.9,17081.0,62.1441,62.2041,62.1441,62.2041,17081.0
2016-07-14 13:40:00,82.89,82.93,82.87,82.9,25158.0,62.1966,62.2266,62.1816,62.2041,25158.0
2016-07-14 13:45:00,82.9,82.93,82.85,82.87,21230.0,62.2041,62.2266,62.1666,62.1816,21230.0
2016-07-14 13:50:00,82.87,82.91,82.81,82.81,20916.0,62.1816,62.2116,62.1366,62.1366,20916.0
2016-07-14 13:55:00,82.81,82.82,82.73,82.77,37540.0,62.1366,62.1441,62.0766,62.1066,37540.0
2016-07-14 14:00:00,82.78,82.89,82.77,82.88,28003.0,62.1141,62.1966,62.1066,62.1891,28003.0
2016-07-14 14:05:00,82.88,82.91,82.83,82.9,28354.0,62.1891,62.2116,62.1516,62.2041,28354.0
2016-07-14 14:10:00,82.91,82.96,82.91,82.93,23192.0,62.2116,62.2492,62.2116,62.2266,23192.0
2016-07-14 14:15:00,82.93,82.99,82.93,82.98,17983.0,62.2266,62.2717,62.2266,62.2642,17983.0
2016-07-14 14:20:00,82.98,83.0,82.95,82.98,13006.0,62.2642,62.2792,62.2417,62.2642,13006.0
2016-07-14 14:25:00,82.98,83.0,82.94,82.97,24115.0,62.2642,62.2792,62.2341,62.2567,24115.0
2016-07-14 14:30:00,82.98,82.98,82.89,82.92,50345.0,62.2642,62.2642,62.1966,62.2191,50345.0
2016-07-14 14:35:00,82.92,82.94,82.9,82.94,32515.0,62.2191,62.2341,62.2041,62.2341,32515.0
2016-07-14 14:40:00,82.93,83.0,82.92,82.99,30513.0,62.2266,62.2792,62.2191,62.2717,30513.0
2016-07-14 14:45:00,82.99,82.99,82.91,82.93,17170.0,62.2717,62.2717,62.2116,62.2266,17170.0
2016-07-14 14:50:00,82.93,82.93,82.83,82.83,23004.0,62.2266,62.2266,62.1516,62.1516,23004.0
2016-07-14 14:55:00,82.83,82.9,82.83,82.89,12023.0,62.1516,62.2041,62.1516,62.1966,12023.0
2016-07-14 15:00:00,82.9,82.93,82.89,82.91,36902.0,62.2041,62.2266,62.1966,62.2116,36902.0
2016-07-14 15:05:00,82.9,83.05,82.88,83.03,59977.0,62.2041,62.3167,62.1891,62.3017,59977.0
2016-07-14 15:10:00,83.03,83.1,83.03,83.09,40990.0,62.3017,62.3542,62.3017,62.3467,40990.0
2016-07-14 15:15:00,83.08,83.09,83.04,83.07,25374.0,62.3392,62.3467,62.3092,62.3317,25374.0
2016-07-14 15:20:00,83.06,83.06,82.98,82.99,23087.0,62.3242,62.3242,62.2642,62.2717,23087.0
2016-07-14 15:25:00,82.99,83.0,82.92,82.94,30139.0,62.2717,62.2792,62.2191,62.2341,30139.0
2016-07-14 15:30:00,82.95,83.05,82.94,83.04,49231.0,62.2417,62.3167,62.2341,62.3092,49231.0
2016-07-14 15:35:00,83.05,83.07,82.97,82.97,34573.0,62.3167,62.3317,62.2567,62.2567,34573.0
2016-07-14 15:40:00,82.98,82.98,82.91,82.91,50435.0,62.2642,62.2642,62.2116,62.2116,50435.0
2016-07-14 15:45:00,82.92,83.07,82.91,83.06,84684.0,62.2191,62.3317,62.2116,62.3242,84684.0
2016-07-14 15:50:00,83.05,83.06,82.99,83.01,72461.0,62.3167,62.3242,62.2717,62.2867,72461.0
2016-07-14 15:55:00,83.0,83.01,82.87,82.88,127810.0,62.2792,62.2867,62.1816,62.1891,127810.0
2016-07-15 09:30:00,85.03,85.44,83.28,83.45,308931.0,63.8024,64.11,62.4893,62.6168,308931.0
2016-07-15 09:35:00,83.45,83.5,83.0,83.11,118532.0,62.6168,62.6543,62.2792,62.3617,118532.0
2016-07-15 09:40:00,83.1,83.28,82.77,83.06,72354.0,62.3542,62.4893,62.1066,62.3242,72354.0
2016-07-15 09:45:00,83.01,83.28,82.95,83.15,89756.0,62.2867,62.4893,62.2417,62.3917,89756.0
2016-07-15 09:50:00,83.13,83.44,83.08,83.31,73924.0,62.3767,62.6093,62.3392,62.5118,73924.0
2016-07-15 09:55:00,83.28,83.62,83.22,83.48,83993.0,62.4893,62.7444,62.4442,62.6393,83993.0
2016-07-15 10:00:00,83.46,83.49,83.04,83.22,40453.0,62.6243,62.6468,62.3092,62.4442,40453.0
2016-07-15 10:05:00,83.19,83.43,83.11,83.43,33180.0,62.4217,62.6018,62.3617,62.6018,33180.0
2016-07-15 10:10:00,83.43,83.46,83.22,83.27,28941.0,62.6018,62.6243,62.4442,62.4818,28941.0
2016-07-15 10:15:00,83.26,83.41,83.23,83.25,34405.0,62.4743,62.5868,62.4517,62.4668,34405.0
2016-07-15 10:20:00,83.27,83.5,83.23,83.47,57064.0,62.4818,62.6543,62.4517,62.6318,57064.0
2016-07-15 10:25:00,83.47,83.69,83.47,83.63,106636.0,62.6318,62.7969,62.6318,62.7519,106636.0
2016-07-15 10:30:00,83.65,83.65,83.35,83.39,22378.0,62.7669,62.7669,62.5418,62.5718,22378.0
2016-07-15 10:35:00,83.41,83.5,83.38,83.5,33073.0,62.5868,62.6543,62.5643,62.6543,33073.0
2016-07-15 10:40:00,83.5,83.76,83.5,83.72,42639.0,62.6543,62.8494,62.6543,62.8194,42639.0
2016-07-15 10:45:00,83.72,83.72,83.57,83.66,28952.0,62.8194,62.8194,62.7069,62.7744,28952.0
2016-07-15 10:50:00,83.67,83.77,83.65,83.66,42143.0,62.7819,62.8569,62.7669,62.7744,42143.0
2016-07-15 10:55:00,83.66,83.68,83.55,83.64,35350.0,62.7744,62.7894,62.6919,62.7594,35350.0
2016-07-15 11:00:00,83.64,83.64,83.19,83.2,43613.0,62.7594,62.7594,62.4217,62.4292,43613.0
2016-07-15 11:05:00,83.19,83.22,83.08,83.14,24421.0,62.4217,62.4442,62.3392,62.3842,24421.0
2016-07-15 11:10:00,83.15,83.27,83.11,83.2,17747.0,62.3917,62.4818,62.3617,62.4292,17747.0
2016-07-15 11:15:00,83.21,83.23,83.01,83.01,29377.0,62.4367,62.4517,62.2867,62.2867,29377.0
2016-07-15 11:20:00,83.02,83.11,82.89,82.9,39475.0,62.2942,62.3617,62.1966,62.2041,39475.0
2016-07-15 11:25:00,82.89,82.89,82.54,82.6,55166.0,62.1966,62.1966,61.934,61.979,55166.0
2016-07-15 11:30:00,82.59,82.78,82.57,82.62,39388.0,61.9715,62.1141,61.9565,61.994,39388.0
2016-07-15 11:35:00,82.6,82.64,82.32,82.34,60093.0,61.979,62.009,61.7689,61.7839,60093.0
2016-07-15 11:40:00,82.37,82.48,82.31,82.45,59345.0,61.8064,61.889,61.7614,61.8665,59345.0
2016-07-15 11:45:00,82.47,82.5,82.3,82.49,43387.0,61.8815,61.904,61.7539,61.8965,43387.0
2016-07-15 11:50:00,82.5,82.56,82.4,82.45,50282.0,61.904,61.949,61.829,61.8665,50282.0
2016-07-15 11:55:00,82.44,82.6,82.4,82.53,25323.0,61.859,61.979,61.829,61.9265,25323.0
2016-07-15 12:00:00,82.54,82.59,82.47,82.53,23281.0,61.934,61.9715,61.8815,61.9265,23281.0
2016-07-15 12:05:00,82.54,82.63,82.5,82.51,25974.0,61.934,62.0015,61.904,61.9115,25974.0
2016-07-15 12:10:00,82.5,82.61,82.43,82.59,24569.0,61.904,61.9865,61.8515,61.9715,24569.0
2016-07-15 12:15:00,82.58,82.6,82.54,82.56,20120.0,61.964,61.979,61.934,61.949,20120.0
2016-07-15 12:20:00,82.56,82.57,82.31,82.34,48441.0,61.949,61.9565,61.7614,61.7839,48441.0
2016-07-15 12:25:00,82.35,82.36,82.32,82.34,22885.0,61.7914,61.7989,61.7689,61.7839,22885.0
2016-07-15 12:30:00,82.34,82.34,82.12,82.13,32461.0,61.7839,61.7839,61.6189,61.6264,32461.0
2016-07-15 12:35:00,82.13,82.14,81.97,81.98,29877.0,61.6264,61.6339,61.5063,61.5138,29877.0
2016-07-15 12:40:00,81.98,81.98,81.89,81.96,37803.0,61.5138,61.5138,61.4463,61.4988,37803.0
2016-07-15 12:45:00,81.96,81.98,81.77,81.79,49296.0,61.4988,61.5138,61.3562,61.3712,49296.0
2016-07-15 12:50:00,81.79,81.81,81.74,81.77,35805.0,61.3712,61.3862,61.3337,61.3562,35805.0
2016-07-15 12:55:00,81.77,81.96,81.77,81.94,35386.0,61.3562,61.4988,61.3562,61.4838,35386.0
2016-07-15 13:00:00,81.95,81.98,81.93,81.95,18825.0,61.4913,61.5138,61.4763,61.4913,18825.0
2016-07-15 13:05:00,81.95,82.03,81.92,81.98,34848.0,61.4913,61.5513,61.4688,61.5138,34848.0
2016-07-15 13:10:00,81.98,82.08,81.96,82.05,34200.0,61.5138,61.5888,61.4988,61.5663,34200.0
2016-07-15 13:15:00,82.05,82.06,82.0,82.03,23028.0,61.5663,61.5738,61.5288,61.5513,23028.0
2016-07-15 13:20:00,82.03,82.06,82.0,82.06,26837.0,61.5513,61.5738,61.5288,61.5738,26837.0
2016-07-15 13:25:00,82.06,82.07,82.0,82.03,20713.0,61.5738,61.5813,61.5288,61.5513,20713.0
2016-07-15 13:30:00,82.03,82.07,81.98,82.05,22870.0,61.5513,61.5813,61.5138,61.5663,22870.0
2016-07-15 13:35:00,82.04,82.07,81.98,81.99,30861.0,61.5588,61.5813,61.5138,61.5213,30861.0
2016-07-15 13:40:00,82.0,82.1,82.0,82.09,22032.0,61.5288,61.6039,61.5288,61.5963,22032.0
2016-07-15 13:45:00,82.1,82.25,82.1,82.24,46657.0,61.6039,61.7164,61.6039,61.7089,46657.0
2016-07-15 13:50:00,82.24,82.39,82.22,82.38,28427.0,61.7089,61.8215,61.6939,61.8139,28427.0
2016-07-15 13:55:00,82.38,82.51,82.37,82.49,26300.0,61.8139,61.9115,61.8064,61.8965,26300.0
2016-07-15 14:00:00,82.49,82.5,82.44,82.45,39741.0,61.8965,61.904,61.859,61.8665,39741.0
2016-07-15 14:05:00,82.44,82.44,82.32,82.36,24173.0,61.859,61.859,61.7689,61.7989,24173.0
2016-07-15 14:10:00,82.35,82.41,82.32,82.37,26326.0,61.7914,61.8365,61.7689,61.8064,26326.0
2016-07-15 14:15:00,82.36,82.48,82.36,82.48,29423.0,61.7989,61.889,61.7989,61.889,29423.0
2016-07-15 14:20:00,82.47,82.47,82.23,82.28,36765.0,61.8815,61.8815,61.7014,61.7389,36765.0
2016-07-15 14:25:00,82.29,82.41,82.28,82.35,25424.0,61.7464,61.8365,61.7389,61.7914,25424.0
2016-07-15 14:30:00,82.35,82.47,82.35,82.44,22493.0,61.7914,61.8815,61.7914,61.859,22493.0
2016-07-15 14:35:00,82.43,82.44,82.32,82.32,22684.0,61.8515,61.859,61.7689,61.7689,22684.0
2016-07-15 14:40:00,82.32,82.38,82.3,82.38,23925.0,61.7689,61.8139,61.7539,61.8139,23925.0
2016-07-15 14:45:00,82.38,82.48,82.38,82.48,21988.0,61.8139,61.889,61.8139,61.889,21988.0
2016-07-15 14:50:00,82.48,82.61,82.47,82.52,43324.0,61.889,61.9865,61.8815,61.919,43324.0
2016-07-15 14:55:00,82.5,82.51,82.38,82.38,25885.0,61.904,61.9115,61.8139,61.8139,25885.0
2016-07-15 15:00:00,82.39,82.46,82.36,82.46,19578.0,61.8215,61.874,61.7989,61.874,19578.0
2016-07-15 15:05:00,82.46,82.47,82.38,82.39,37156.0,61.874,61.8815,61.8139,61.8215,37156.0
2016-07-15 15:10:00,82.39,82.41,82.33,82.33,17801.0,61.8215,61.8365,61.7764,61.7764,17801.0
2016-07-15 15:15:00,82.34,82.34,82.26,82.28,20388.0,61.7839,61.7839,61.7239,61.7389,20388.0
2016-07-15 15:20:00,82.27,82.29,82.21,82.28,33943.0,61.7314,61.7464,61.6864,61.7389,33943.0
2016-07-15 15:25:00,82.28,82.32,82.22,82.28,27605.0,61.7389,61.7689,61.6939,61.7389,27605.0
2016-07-15 15:30:00,82.29,82.35,82.28,82.32,42253.0,61.7464,61.7914,61.7389,61.7689,42253.0
2016-07-15 15:35:00,82.32,82.33,82.19,82.19,51988.0,61.7689,61.7764,61.6714,61.6714,51988.0
2016-07-15 15:40:00,82.18,82.21,82.11,82.13,56866.0,61.6639,61.6864,61.6114,61.6264,56866.0
2016-07-15 15:45:00,82.12,82.17,82.1,82.12,58561.0,61.6189,61.6564,61.6039,61.6189,58561.0
2016-07-15 15:50:00,82.12,82.13,82.05,82.06,75292.0,61.6189,61.6264,61.5663,61.5738,75292.0
2016-07-15 15:55:00,82.06,82.1,82.03,82.05,163807.0,61.5738,61.6039,61.5513,61.5663,163807.0
2016-07-18 09:30:00,81.67,82.37,81.67,82.02,49877.0,61.2812,61.8064,61.2812,61.5438,49877.0
2016-07-18 09:35:00,82.06,82.27,81.95,82.23,58919.0,61.5738,61.7314,61.4913,61.7014,58919.0
2016-07-18 09:40:00,82.24,82.28,81.89,81.92,44411.0,61.7089,61.7389,61.4463,61.4688,44411.0
2016-07-18 09:45:00,81.93,82.03,81.84,81.87,34031.0,61.4763,61.5513,61.4088,61.4313,34031.0
2016-07-18 09:50:00,81.88,82.01,81.87,81.99,26206.0,61.4388,61.5363,61.4313,61.5213,26206.0
2016-07-18 09:55:00,82.0,82.05,81.93,81.93,35069.0,61.5288,61.5663,61.4763,61.4763,35069.0
2016-07-18 10:00:00,81.93,82.09,81.88,82.06,24384.0,61.4763,61.5963,61.4388,61.5738,24384.0
2016-07-18 10:05:00,82.06,82.07,81.94,81.98,25099.0,61.5738,61.5813,61.4838,61.5138,25099.0
2016-07-18 10:10:00,82.0,82.04,81.92,81.98,20895.0,61.5288,61.5588,61.4688,61.5138,20895.0
2016-07-18 10:15:00,81.99,82.21,81.99,82.17,20061.0,61.5213,61.6864,61.5213,61.6564,20061.0
2016-07-18 10:20:00,82.18,82.2,82.12,82.19,14207.0,61.6639,61.6789,61.6189,61.6714,14207.0
2016-07-18 10:25:00,82.2,82.39,82.2,82.36,56122.0,61.6789,61.8215,61.6789,61.7989,56122.0
2016-07-18 10:30:00,82.36,82.45,82.33,82.36,23594.0,61.7989,61.8665,61.7764,61.7989,23594.0
2016-07-18 10:35:00,82.35,82.37,82.21,82.3,15990.0,61.7914,61.8064,61.6864,61.7539,15990.0
2016-07-18 10:40:00,82.29,82.31,82.2,82.26,14573.0,61.7464,61.7614,61.6789,61.7239,14573.0
2016-07-18 10:45:00,82.28,82.29,82.19,82.19,21182.0,61.7389,61.7464,61.6714,61.6714,21182.0
2016-07-18 10:50:00,82.19,82.25,82.17,82.24,10240.0,61.6714,61.7164,61.6564,61.7089,10240.0
2016-07-18 10:55:00,82.23,82.24,82.12,82.21,19236.0,61.7014,61.7089,61.6189,61.6864,19236.0
2016-07-18 11:00:00,82.21,82.25,82.14,82.18,27719.0,61.6864,61.7164,61.6339,61.6639,27719.0
2016-07-18 11:05:00,82.17,82.24,82.17,82.19,21072.0,61.6564,61.7089,61.6564,61.6714,21072.0
2016-07-18 11:10:00,82.19,82.21,82.07,82.09,17665.0,61.6714,61.6864,61.5813,61.5963,17665.0
2016-07-18 11:15:00,82.08,82.22,82.08,82.22,11334.0,61.5888,61.6939,61.5888,61.6939,11334.0
2016-07-18 11:20:00,82.22,82.26,82.2,82.22,17513.0,61.6939,61.7239,61.6789,61.6939,17513.0
2016-07-18 11:25:00,82.21,82.27,82.2,82.23,11776.0,61.6864,61.7314,61.6789,61.7014,11776.0
2016-07-18 11:30:00,82.24,82.24,82.17,82.18,17233.0,61.7089,61.7089,61.6564,61.6639,17233.0
2016-07-18 11:35:00,82.19,82.34,82.17,82.34,13114.0,61.6714,61.7839,61.6564,61.7839,13114.0
2016-07-18 11:40:00,82.34,82.39,82.31,82.39,18020.0,61.7839,61.8215,61.7614,61.8215,18020.0
2016-07-18 11:45:00,82.38,82.39,82.29,82.31,15355.0,61.8139,61.8215,61.7464,61.7614,15355.0
2016-07-18 11:50:00,82.31,82.42,82.31,82.33,52538.0,61.7614,61.844,61.7614,61.7764,52538.0
2016-07-18 11:55:00,82.33,82.33,82.24,82.24,18261.0,61.7764,61.7764,61.7089,61.7089,18261.0
2016-07-18 12:00:00,82.23,82.23,82.19,82.21,34738.0,61.7014,61.7014,61.6714,61.6864,34738.0
2016-07-18 12:05:00,82.21,82.28,82.2,82.28,15274.0,61.6864,61.7389,61.6789,61.7389,15274.0
2016-07-18 12:10:00,82.27,82.35,82.26,82.35,9757.0,61.7314,61.7914,61.7239,61.7914,9757.0
2016-07-18 12:15:00,82.35,82.36,82.24,82.24,14670.0,61.7914,61.7989,61.7089,61.7089,14670.0
2016-07-18 12:20:00,82.25,82.27,82.22,82.22,14498.0,61.7164,61.7314,61.6939,61.6939,14498.0
2016-07-18 12:25:00,82.22,82.27,82.21,82.23,12024.0,61.6939,61.7314,61.6864,61.7014,12024.0
2016-07-18 12:30:00,82.24,82.25,82.07,82.08,16677.0,61.7089,61.7164,61.5813,61.5888,16677.0
2016-07-18 12:35:00,82.09,82.16,82.06,82.15,17331.0,61.5963,61.6489,61.5738,61.6414,17331.0
2016-07-18 12:40:00,82.14,82.18,82.13,82.18,9043.0,61.6339,61.6639,61.6264,61.6639,9043.0
2016-07-18 12:45:00,82.18,82.21,82.15,82.15,12120.0,61.6639,61.6864,61.6414,61.6414,12120.0
2016-07-18 12:50:00,82.15,82.15,82.06,82.15,19558.0,61.6414,61.6414,61.5738,61.6414,19558.0
2016-07-18 12:55:00,82.14,82.18,82.12,82.13,12529.0,61.6339,61.6639,61.6189,61.6264,12529.0
2016-07-18 13:00:00,82.11,82.15,82.11,82.13,9415.0,61.6114,61.6414,61.6114,61.6264,9415.0
2016-07-18 13:05:00,82.14,82.15,82.09,82.11,14551.0,61.6339,61.6414,61.5963,61.6114,14551.0
2016-07-18 13:10:00,82.11,82.12,82.04,82.05,17771.0,61.6114,61.6189,61.5588,61.5663,17771.0
2016-07-18 13:15:00,82.05,82.05,81.98,81.99,9661.0,61.5663,61.5663,61.5138,61.5213,9661.0
2016-07-18 13:20:00,82.0,82.05,81.93,81.96,27319.0,61.5288,61.5663,61.4763,61.4988,27319.0
2016-07-18 13:25:00,81.96,81.99,81.93,81.96,11625.0,61.4988,61.5213,61.4763,61.4988,11625.0
2016-07-18 13:30:00,81.96,82.06,81.95,82.05,11747.0,61.4988,61.5738,61.4913,61.5663,11747.0
2016-07-18 13:35:00,82.06,82.15,82.06,82.15,14035.0,61.5738,61.6414,61.5738,61.6414,14035.0
2016-07-18 13:40:00,82.15,82.16,82.1,82.14,12651.0,61.6414,61.6489,61.6039,61.6339,12651.0
2016-07-18 13:45:00,82.14,82.17,82.06,82.07,12497.0,61.6339,61.6564,61.5738,61.5813,12497.0
2016-07-18 13:50:00,82.07,82.07,82.02,82.02,10728.0,61.5813,61.5813,61.5438,61.5438,10728.0
2016-07-18 13:55:00,82.03,82.08,82.03,82.08,9356.0,61.5513,61.5888,61.5513,61.5888,9356.0
2016-07-18 14:00:00,82.08,82.09,82.04,82.06,10338.0,61.5888,61.5963,61.5588,61.5738,10338.0
2016-07-18 14:05:00,82.06,82.09,82.05,82.09,10959.0,61.5738,61.5963,61.5663,61.5963,10959.0
2016-07-18 14:10:00,82.09,82.12,82.02,82.03,18624.0,61.5963,61.6189,61.5438,61.5513,18624.0
2016-07-18 14:15:00,82.02,82.03,81.98,81.98,19136.0,61.5438,61.5513,61.5138,61.5138,19136.0
2016-07-18 14:20:00,81.99,81.99,81.94,81.99,10790.0,61.5213,61.5213,61.4838,61.5213,10790.0
2016-07-18 14:25:00,81.99,82.02,81.99,82.0,15807.0,61.5213,61.5438,61.5213,61.5288,15807.0
2016-07-18 14:30:00,82.0,82.04,82.0,82.03,14983.0,61.5288,61.5588,61.5288,61.5513,14983.0
2016-07-18 14:35:00,82.03,82.04,82.01,82.03,17613.0,61.5513,61.5588,61.5363,61.5513,17613.0
2016-07-18 14:40:00,82.03,82.03,82.0,82.03,29514.0,61.5513,61.5513,61.5288,61.5513,29514.0
2016-07-18 14:45:00,82.02,82.02,81.95,81.97,29461.0,61.5438,61.5438,61.4913,61.5063,29461.0
2016-07-18 14:50:00,81.98,82.0,81.96,81.99,13329.0,61.5138,61.5288,61.4988,61.5213,13329.0
2016-07-18 14:55:00,81.99,82.08,81.98,82.08,10191.0,61.5213,61.5888,61.5138,61.5888,10191.0
2016-07-18 15:00:00,82.07,82.08,82.03,82.05,11041.0,61.5813,61.5888,61.5513,61.5663,11041.0
2016-07-18 15:05:00,82.06,82.06,82.02,82.05,15522.0,61.5738,61.5738,61.5438,61.5663,15522.0
2016-07-18 15:10:00,82.06,82.09,82.03,82.07,12420.0,61.5738,61.5963,61.5513,61.5813,12420.0
2016-07-18 15:15:00,82.07,82.13,82.06,82.11,19815.0,61.5813,61.6264,61.5738,61.6114,19815.0
2016-07-18 15:20:00,82.12,82.15,82.05,82.08,39798.0,61.6189,61.6414,61.5663,61.5888,39798.0
2016-07-18 15:25:00,82.08,82.13,82.08,82.12,16778.0,61.5888,61.6264,61.5888,61.6189,16778.0
2016-07-18 15:30:00,82.12,82.12,82.09,82.1,33385.0,61.6189,61.6189,61.5963,61.6039,33385.0
2016-07-18 15:35:00,82.1,82.15,82.1,82.11,28488.0,61.6039,61.6414,61.6039,61.6114,28488.0
2016-07-18 15:40:00,82.11,82.14,82.1,82.12,33634.0,61.6114,61.6339,61.6039,61.6189,33634.0
2016-07-18 15:45:00,82.12,82.13,82.09,82.09,45413.0,61.6189,61.6264,61.5963,61.5963,45413.0
2016-07-18 15:50:00,82.09,82.09,82.04,82.05,120424.0,61.5963,61.5963,61.5588,61.5663,120424.0
2016-07-18 15:55:00,82.06,82.13,82.05,82.08,147367.0,61.5738,61.6264,61.5663,61.5888,147367.0
2016-07-19 09:30:00,81.79,81.94,81.5,81.9,49473.0,61.3712,61.4838,61.1536,61.4538,49473.0
2016-07-19 09:35:00,81.9,82.04,81.72,81.87,32808.0,61.4538,61.5588,61.3187,61.4313,32808.0
2016-07-19 09:40:00,81.87,82.1,81.78,82.02,27043.0,61.4313,61.6039,61.3637,61.5438,27043.0
2016-07-19 09:45:00,82.0,82.17,81.99,82.05,41104.0,61.5288,61.6564,61.5213,61.5663,41104.0
2016-07-19 09:50:00,81.98,82.21,81.95,82.19,11972.0,61.5138,61.6864,61.4913,61.6714,11972.0
2016-07-19 09:55:00,82.2,82.26,82.15,82.23,57416.0,61.6789,61.7239,61.6414,61.7014,57416.0
2016-07-19 10:00:00,82.22,82.23,82.14,82.18,20687.0,61.6939,61.7014,61.6339,61.6639,20687.0
2016-07-19 10:05:00,82.18,82.28,82.17,82.25,35951.0,61.6639,61.7389,61.6564,61.7164,35951.0
2016-07-19 10:10:00,82.25,82.5,82.24,82.48,26322.0,61.7164,61.904,61.7089,61.889,26322.0
2016-07-19 10:15:00,82.48,82.62,82.48,82.53,39661.0,61.889,61.994,61.889,61.9265,39661.0
2016-07-19 10:20:00,82.52,82.57,82.49,82.57,18258.0,61.919,61.9565,61.8965,61.9565,18258.0
2016-07-19 10:25:00,82.57,82.59,82.53,82.53,17726.0,61.9565,61.9715,61.9265,61.9265,17726.0
2016-07-19 10:30:00,82.52,82.52,82.46,82.47,28846.0,61.919,61.919,61.874,61.8815,28846.0
2016-07-19 10:35:00,82.47,82.5,82.45,82.47,25547.0,61.8815,61.904,61.8665,61.8815,25547.0
2016-07-19 10:40:00,82.46,82.54,82.46,82.48,35911.0,61.874,61.934,61.874,61.889,35911.0
2016-07-19 10:45:00,82.49,82.5,82.37,82.43,19010.0,61.8965,61.904,61.8064,61.8515,19010.0
2016-07-19 10:50:00,82.44,82.44,82.34,82.34,27519.0,61.859,61.859,61.7839,61.7839,27519.0
2016-07-19 10:55:00,82.36,82.45,82.34,82.45,13939.0,61.7989,61.8665,61.7839,61.8665,13939.0
2016-07-19 11:00:00,82.45,82.45,82.41,82.44,28614.0,61.8665,61.8665,61.8365,61.859,28614.0
2016-07-19 11:05:00,82.43,82.67,82.43,82.65,63275.0,61.8515,62.0316,61.8515,62.0165,63275.0
2016-07-19 11:10:00,82.66,82.69,82.61,82.66,76524.0,62.024,62.0466,61.9865,62.024,76524.0
2016-07-19 11:15:00,82.64,82.67,82.52,82.55,42888.0,62.009,62.0316,61.919,61.9415,42888.0
2016-07-19 11:20:00,82.53,82.65,82.49,82.65,20061.0,61.9265,62.0165,61.8965,62.0165,20061.0
2016-07-19 11:25:00,82.64,82.72,82.62,82.64,34240.0,62.009,62.0691,61.994,62.009,34240.0
2016-07-19 11:30:00,82.64,82.64,82.56,82.58,23026.0,62.009,62.009,61.949,61.964,23026.0
2016-07-19 11:35:00,82.58,82.71,82.58,82.67,42579.0,61.964,62.0616,61.964,62.0316,42579.0
2016-07-19 11:40:00,82.68,82.74,82.68,82.7,42326.0,62.0391,62.0841,62.0391,62.0541,42326.0
2016-07-19 11:45:00,82.7,82.7,82.47,82.47,32149.0,62.0541,62.0541,61.8815,61.8815,32149.0
2016-07-19 11:50:00,82.47,82.59,82.46,82.59,20794.0,61.8815,61.9715,61.874,61.9715,20794.0
2016-07-19 11:55:00,82.59,82.6,82.54,82.54,17367.0,61.9715,61.979,61.934,61.934,17367.0
2016-07-19 12:00:00,82.54,82.55,82.51,82.51,24459.0,61.934,61.9415,61.9115,61.9115,24459.0
2016-07-19 12:05:00,82.51,82.54,82.46,82.49,12280.0,61.9115,61.934,61.874,61.8965,12280.0
2016-07-19 12:10:00,82.5,82.5,82.47,82.47,17571.0,61.904,61.904,61.8815,61.8815,17571.0
2016-07-19 12:15:00,82.47,82.54,82.47,82.51,15392.0,61.8815,61.934,61.8815,61.9115,15392.0
2016-07-19 12:20:00,82.52,82.52,82.47,82.5,18719.0,61.919,61.919,61.8815,61.904,18719.0
2016-07-19 12:25:00,82.5,82.52,82.45,82.51,17694.0,61.904,61.919,61.8665,61.9115,17694.0
2016-07-19 12:30:00,82.51,82.51,82.45,82.48,24017.0,61.9115,61.9115,61.8665,61.889,24017.0
2016-07-19 12:35:00,82.47,82.5,82.45,82.45,12690.0,61.8815,61.904,61.8665,61.8665,12690.0
2016-07-19 12:40:00,82.46,82.5,82.46,82.5,11196.0,61.874,61.904,61.874,61.904,11196.0
2016-07-19 12:45:00,82.49,82.54,82.49,82.54,10625.0,61.8965,61.934,61.8965,61.934,10625.0
2016-07-19 12:50:00,82.55,82.59,82.54,82.56,22489.0,61.9415,61.9715,61.934,61.949,22489.0
2016-07-19 12:55:00,82.55,82.56,82.5,82.51,10902.0,61.9415,61.949,61.904,61.9115,10902.0
2016-07-19 13:00:00,82.5,82.5,82.42,82.42,22771.0,61.904,61.904,61.844,61.844,22771.0
2016-07-19 13:05:00,82.42,82.47,82.39,82.41,26315.0,61.844,61.8815,61.8215,61.8365,26315.0
2016-07-19 13:10:00,82.41,82.44,82.38,82.4,15885.0,61.8365,61.859,61.8139,61.829,15885.0
2016-07-19 13:15:00,82.41,82.41,82.35,82.38,14264.0,61.8365,61.8365,61.7914,61.8139,14264.0
2016-07-19 13:20:00,82.38,82.39,82.36,82.36,15826.0,61.8139,61.8215,61.7989,61.7989,15826.0
2016-07-19 13:25:00,82.37,82.37,82.29,82.3,11269.0,61.8064,61.8064,61.7464,61.7539,11269.0
2016-07-19 13:30:00,82.29,82.29,82.22,82.25,34837.0,61.7464,61.7464,61.6939,61.7164,34837.0
2016-07-19 13:35:00,82.26,82.26,82.19,82.24,7118.0,61.7239,61.7239,61.6714,61.7089,7118.0
2016-07-19 13:40:00,82.23,82.26,82.22,82.25,5513.0,61.7014,61.7239,61.6939,61.7164,5513.0
2016-07-19 13:45:00,82.25,82.28,82.24,82.26,26663.0,61.7164,61.7389,61.7089,61.7239,26663.0
2016-07-19 13:50:00,82.25,82.27,82.24,82.25,7740.0,61.7164,61.7314,61.7089,61.7164,7740.0
2016-07-19 13:55:00,82.25,82.25,82.18,82.19,12568.0,61.7164,61.7164,61.6639,61.6714,12568.0
2016-07-19 14:00:00,82.19,82.34,82.18,82.34,37538.0,61.6714,61.7839,61.6639,61.7839,37538.0
2016-07-19 14:05:00,82.35,82.35,82.3,82.32,33765.0,61.7914,61.7914,61.7539,61.7689,33765.0
2016-07-19 14:10:00,82.31,82.32,82.26,82.27,21665.0,61.7614,61.7689,61.7239,61.7314,21665.0
2016-07-19 14:15:00,82.27,82.3,82.24,82.3,9296.0,61.7314,61.7539,61.7089,61.7539,9296.0
2016-07-19 14:20:00,82.31,82.34,82.3,82.31,18646.0,61.7614,61.7839,61.7539,61.7614,18646.0
2016-07-19 14:25:00,82.3,82.34,82.29,82.33,9100.0,61.7539,61.7839,61.7464,61.7764,9100.0
2016-07-19 14:30:00,82.32,82.32,82.3,82.3,12367.0,61.7689,61.7689,61.7539,61.7539,12367.0
2016-07-19 14:35:00,82.3,82.31,82.27,82.29,15250.0,61.7539,61.7614,61.7314,61.7464,15250.0
2016-07-19 14:40:00,82.29,82.29,82.19,82.2,158288.0,61.7464,61.7464,61.6714,61.6789,158288.0
2016-07-19 14:45:00,82.2,82.28,82.19,82.23,19820.0,61.6789,61.7389,61.6714,61.7014,19820.0
2016-07-19 14:50:00,82.23,82.25,82.21,82.24,9582.0,61.7014,61.7164,61.6864,61.7089,9582.0
2016-07-19 14:55:00,82.24,82.26,82.22,82.24,30287.0,61.7089,61.7239,61.6939,61.7089,30287.0
2016-07-19 15:00:00,82.25,82.26,82.23,82.23,36870.0,61.7164,61.7239,61.7014,61.7014,36870.0
2016-07-19 15:05:00,82.24,82.26,82.23,82.25,16175.0,61.7089,61.7239,61.7014,61.7164,16175.0
2016-07-19 15:10:00,82.24,82.33,82.24,82.33,22955.0,61.7089,61.7764,61.7089,61.7764,22955.0
2016-07-19 15:15:00,82.33,82.33,82.3,82.3,17765.0,61.7764,61.7764,61.7539,61.7539,17765.0
2016-07-19 15:20:00,82.31,82.34,82.3,82.31,13833.0,61.7614,61.7839,61.7539,61.7614,13833.0
2016-07-19 15:25:00,82.32,82.34,82.29,82.3,19149.0,61.7689,61.7839,61.7464,61.7539,19149.0
2016-07-19 15:30:00,82.3,82.32,82.27,82.32,21353.0,61.7539,61.7689,61.7314,61.7689,21353.0
2016-07-19 15:35:00,82.31,82.33,82.3,82.31,17722.0,61.7614,61.7764,61.7539,61.7614,17722.0
2016-07-19 15:40:00,82.32,82.36,82.31,82.33,35472.0,61.7689,61.7989,61.7614,61.7764,35472.0
2016-07-19 15:45:00,82.33,82.36,82.32,82.35,45525.0,61.7764,61.7989,61.7689,61.7914,45525.0
2016-07-19 15:50:00,82.35,82.36,82.28,82.29,55953.0,61.7914,61.7989,61.7389,61.7464,55953.0
2016-07-19 15:55:00,82.29,82.37,82.27,82.37,96320.0,61.7464,61.8064,61.7314,61.8064,96320.0
2016-07-20 09:30:00,82.86,82.89,82.34,82.39,33666.0,62.1741,62.1966,61.7839,61.8215,33666.0
2016-07-20 09:35:00,82.38,82.44,82.27,82.35,26894.0,61.8139,61.859,61.7314,61.7914,26894.0
2016-07-20 09:40:00,82.36,82.36,82.03,82.03,59735.0,61.7989,61.7989,61.5513,61.5513,59735.0
2016-07-20 09:45:00,82.06,82.24,82.06,82.15,12816.0,61.5738,61.7089,61.5738,61.6414,12816.0
2016-07-20 09:50:00,82.19,82.32,82.1,82.24,25820.0,61.6714,61.7689,61.6039,61.7089,25820.0
2016-07-20 09:55:00,82.26,82.31,82.2,82.21,40089.0,61.7239,61.7614,61.6789,61.6864,40089.0
2016-07-20 10:00:00,82.19,82.22,82.09,82.19,20573.0,61.6714,61.6939,61.5963,61.6714,20573.0
2016-07-20 10:05:00,82.19,82.22,82.15,82.17,16109.0,61.6714,61.6939,61.6414,61.6564,16109.0
2016-07-20 10:10:00,82.19,82.39,82.19,82.3,53665.0,61.6714,61.8215,61.6714,61.7539,53665.0
2016-07-20 10:15:00,82.33,82.56,82.33,82.56,29144.0,61.7764,61.949,61.7764,61.949,29144.0
2016-07-20 10:20:00,82.57,82.59,82.45,82.47,23393.0,61.9565,61.9715,61.8665,61.8815,23393.0
2016-07-20 10:25:00,82.45,82.54,82.41,82.42,16025.0,61.8665,61.934,61.8365,61.844,16025.0
2016-07-20 10:30:00,82.42,82.52,82.41,82.45,20508.0,61.844,61.919,61.8365,61.8665,20508.0
2016-07-20 10:35:00,82.46,82.54,82.45,82.53,20163.0,61.874,61.934,61.8665,61.9265,20163.0
2016-07-20 10:40:00,82.53,82.54,82.47,82.53,25018.0,61.9265,61.934,61.8815,61.9265,25018.0
2016-07-20 10:45:00,82.53,82.6,82.52,82.6,32266.0,61.9265,61.979,61.919,61.979,32266.0
2016-07-20 10:50:00,82.6,82.64,82.58,82.6,26351.0,61.979,62.009,61.964,61.979,26351.0
2016-07-20 10:55:00,82.61,82.66,82.56,82.65,16033.0,61.9865,62.024,61.949,62.0165,16033.0
2016-07-20 11:00:00,82.66,82.67,82.62,82.65,14364.0,62.024,62.0316,61.994,62.0165,14364.0
2016-07-20 11:05:00,82.64,82.71,82.64,82.67,16259.0,62.009,62.0616,62.009,62.0316,16259.0
2016-07-20 11:10:00,82.65,82.67,82.61,82.66,10039.0,62.0165,62.0316,61.9865,62.024,10039.0
2016-07-20 11:15:00,82.65,82.74,82.63,82.73,43784.0,62.0165,62.0841,62.0015,62.0766,43784.0
2016-07-20 11:20:00,82.73,82.73,82.65,82.67,9868.0,62.0766,62.0766,62.0165,62.0316,9868.0
2016-07-20 11:25:00,82.67,82.76,82.67,82.72,23156.0,62.0316,62.0991,62.0316,62.0691,23156.0
2016-07-20 11:30:00,82.73,82.73,82.64,82.69,24492.0,62.0766,62.0766,62.009,62.0466,24492.0
2016-07-20 11:35:00,82.68,82.68,82.6,82.6,19078.0,62.0391,62.0391,61.979,61.979,19078.0
2016-07-20 11:40:00,82.59,82.61,82.52,82.52,17406.0,61.9715,61.9865,61.919,61.919,17406.0
2016-07-20 11:45:00,82.52,82.55,82.52,82.54,20400.0,61.919,61.9415,61.919,61.934,20400.0
2016-07-20 11:50:00,82.53,82.57,82.52,82.55,16909.0,61.9265,61.9565,61.919,61.9415,16909.0
2016-07-20 11:55:00,82.56,82.57,82.47,82.47,25560.0,61.949,61.9565,61.8815,61.8815,25560.0
2016-07-20 12:00:00,82.47,82.52,82.46,82.49,26781.0,61.8815,61.919,61.874,61.8965,26781.0
2016-07-20 12:05:00,82.49,82.49,82.4,82.42,14920.0,61.8965,61.8965,61.829,61.844,14920.0
2016-07-20 12:10:00,82.42,82.49,82.42,82.49,12582.0,61.844,61.8965,61.844,61.8965,12582.0
2016-07-20 12:15:00,82.49,82.51,82.46,82.48,17721.0,61.8965,61.9115,61.874,61.889,17721.0
2016-07-20 12:20:00,82.47,82.51,82.47,82.5,19775.0,61.8815,61.9115,61.8815,61.904,19775.0
2016-07-20 12:25:00,82.5,82.53,82.47,82.48,17100.0,61.904,61.9265,61.8815,61.889,17100.0
2016-07-20 12:30:00,82.48,82.49,82.45,82.48,20055.0,61.889,61.8965,61.8665,61.889,20055.0
2016-07-20 12:35:00,82.48,82.5,82.46,82.46,18310.0,61.889,61.904,61.874,61.874,18310.0
2016-07-20 12:40:00,82.47,82.49,82.44,82.46,16327.0,61.8815,61.8965,61.859,61.874,16327.0
2016-07-20 12:45:00,82.46,82.51,82.45,82.49,13800.0,61.874,61.9115,61.8665,61.8965,13800.0
2016-07-20 12:50:00,82.49,82.51,82.48,82.49,8260.0,61.8965,61.9115,61.889,61.8965,8260.0
2016-07-20 12:55:00,82.49,82.59,82.48,82.58,50683.0,61.8965,61.9715,61.889,61.964,50683.0
2016-07-20 13:00:00,82.58,82.6,82.55,82.59,20962.0,61.964,61.979,61.9415,61.9715,20962.0
2016-07-20 13:05:00,82.6,82.64,82.58,82.64,34882.0,61.979,62.009,61.964,62.009,34882.0
2016-07-20 13:10:00,82.64,82.66,82.6,82.66,29889.0,62.009,62.024,61.979,62.024,29889.0
2016-07-20 13:15:00,82.65,82.67,82.64,82.67,10272.0,62.0165,62.0316,62.009,62.0316,10272.0
2016-07-20 13:20:00,82.67,82.69,82.65,82.69,12936.0,62.0316,62.0466,62.0165,62.0466,12936.0
2016-07-20 13:25:00,82.69,82.72,82.68,82.7,29513.0,62.0466,62.0691,62.0391,62.0541,29513.0
2016-07-20 13:30:00,82.7,82.72,82.65,82.7,18891.0,62.0541,62.0691,62.0165,62.0541,18891.0
2016-07-20 13:35:00,82.7,82.72,82.66,82.66,13381.0,62.0541,62.0691,62.024,62.024,13381.0
2016-07-20 13:40:00,82.67,82.69,82.66,82.68,17541.0,62.0316,62.0466,62.024,62.0391,17541.0
2016-07-20 13:45:00,82.67,82.69,82.65,82.69,12780.0,62.0316,62.0466,62.0165,62.0466,12780.0
2016-07-20 13:50:00,82.69,82.69,82.64,82.69,21483.0,62.0466,62.0466,62.009,62.0466,21483.0
2016-07-20 13:55:00,82.68,82.69,82.64,82.64,25861.0,62.0391,62.0466,62.009,62.009,25861.0
2016-07-20 14:00:00,82.65,82.66,82.61,82.63,15085.0,62.0165,62.024,61.9865,62.0015,15085.0
2016-07-20 14:05:00,82.64,82.66,82.63,82.65,15134.0,62.009,62.024,62.0015,62.0165,15134.0
2016-07-20 14:10:00,82.65,82.68,82.64,82.65,12823.0,62.0165,62.0391,62.009,62.0165,12823.0
2016-07-20 14:15:00,82.66,82.66,82.62,82.62,9551.0,62.024,62.024,61.994,61.994,9551.0
2016-07-20 14:20:00,82.62,82.66,82.6,82.6,24618.0,61.994,62.024,61.979,61.979,24618.0
2016-07-20 14:25:00,82.6,82.63,82.59,82.63,11817.0,61.979,62.0015,61.9715,62.0015,11817.0
2016-07-20 14:30:00,82.63,82.65,82.61,82.61,11827.0,62.0015,62.0165,61.9865,61.9865,11827.0
2016-07-20 14:35:00,82.6,82.65,82.6,82.64,40677.0,61.979,62.0165,61.979,62.009,40677.0
2016-07-20 14:40:00,82.63,82.71,82.63,82.7,48841.0,62.0015,62.0616,62.0015,62.0541,48841.0
2016-07-20 14:45:00,82.7,82.73,82.7,82.73,22400.0,62.0541,62.0766,62.0541,62.0766,22400.0
2016-07-20 14:50:00,82.72,82.74,82.71,82.73,8417.0,62.0691,62.0841,62.0616,62.0766,8417.0
2016-07-20 14:55:00,82.73,82.75,82.7,82.71,19613.0,62.0766,62.0916,62.0541,62.0616,19613.0
2016-07-20 15:00:00,82.71,82.73,82.69,82.73,18165.0,62.0616,62.0766,62.0466,62.0766,18165.0
2016-07-20 15:05:00,82.72,82.73,82.69,82.72,40623.0,62.0691,62.0766,62.0466,62.0691,40623.0
2016-07-20 15:10:00,82.72,82.74,82.7,82.71,27596.0,62.0691,62.0841,62.0541,62.0616,27596.0
2016-07-20 15:15:00,82.71,82.72,82.7,82.7,21834.0,62.0616,62.0691,62.0541,62.0541,21834.0
2016-07-20 15:20:00,82.7,82.72,82.57,82.6,44883.0,62.0541,62.0691,61.9565,61.979,44883.0
2016-07-20 15:25:00,82.59,82.59,82.54,82.57,21633.0,61.9715,61.9715,61.934,61.9565,21633.0
2016-07-20 15:30:00,82.58,82.6,82.54,82.58,24621.0,61.964,61.979,61.934,61.964,24621.0
2016-07-20 15:35:00,82.59,82.65,82.56,82.64,34011.0,61.9715,62.0165,61.949,62.009,34011.0
2016-07-20 15:40:00,82.64,82.68,82.59,82.66,55853.0,62.009,62.0391,61.9715,62.024,55853.0
2016-07-20 15:45:00,82.66,82.68,82.62,82.64,82987.0,62.024,62.0391,61.994,62.009,82987.0
2016-07-20 15:50:00,82.63,82.7,82.62,82.69,79599.0,62.0015,62.0541,61.994,62.0466,79599.0
2016-07-20 15:55:00,82.69,82.69,82.6,82.62,136124.0,62.0466,62.0466,61.979,61.994,136124.0
2016-07-21 09:30:00,82.78,82.92,82.46,82.51,45769.0,62.1141,62.2191,61.874,61.9115,45769.0
2016-07-21 09:35:00,82.49,82.64,82.31,82.52,31996.0,61.8965,62.009,61.7614,61.919,31996.0
2016-07-21 09:40:00,82.45,82.78,82.45,82.62,17944.0,61.8665,62.1141,61.8665,61.994,17944.0
2016-07-21 09:45:00,82.63,82.73,82.47,82.51,48816.0,62.0015,62.0766,61.8815,61.9115,48816.0
2016-07-21 09:50:00,82.52,82.63,82.47,82.63,16620.0,61.919,62.0015,61.8815,62.0015,16620.0
2016-07-21 09:55:00,82.6,82.83,82.6,82.74,26605.0,61.979,62.1516,61.979,62.0841,26605.0
2016-07-21 10:00:00,82.74,82.88,82.72,82.88,28321.0,62.0841,62.1891,62.0691,62.1891,28321.0
2016-07-21 10:05:00,82.88,82.88,82.67,82.81,30300.0,62.1891,62.1891,62.0316,62.1366,30300.0
2016-07-21 10:10:00,82.82,83.02,82.79,82.96,42607.0,62.1441,62.2942,62.1216,62.2492,42607.0
2016-07-21 10:15:00,82.96,83.05,82.91,82.99,33864.0,62.2492,62.3167,62.2116,62.2717,33864.0
2016-07-21 10:20:00,83.0,83.13,82.98,82.98,24110.0,62.2792,62.3767,62.2642,62.2642,24110.0
2016-07-21 10:25:00,82.97,83.07,82.9,83.05,56028.0,62.2567,62.3317,62.2041,62.3167,56028.0
2016-07-21 10:30:00,83.05,83.14,83.01,83.12,37123.0,62.3167,62.3842,62.2867,62.3692,37123.0
2016-07-21 10:35:00,83.14,83.19,83.09,83.17,31884.0,62.3842,62.4217,62.3467,62.4067,31884.0
2016-07-21 10:40:00,83.17,83.26,83.17,83.26,25670.0,62.4067,62.4743,62.4067,62.4743,25670.0
2016-07-21 10:45:00,83.25,83.25,83.09,83.09,17918.0,62.4668,62.4668,62.3467,62.3467,17918.0
2016-07-21 10:50:00,83.09,83.13,83.07,83.07,16011.0,62.3467,62.3767,62.3317,62.3317,16011.0
2016-07-21 10:55:00,83.07,83.19,83.07,83.13,22992.0,62.3317,62.4217,62.3317,62.3767,22992.0
2016-07-21 11:00:00,83.14,83.14,83.03,83.03,18168.0,62.3842,62.3842,62.3017,62.3017,18168.0
2016-07-21 11:05:00,83.03,83.05,82.95,82.97,15353.0,62.3017,62.3167,62.2417,62.2567,15353.0
2016-07-21 11:10:00,82.96,83.0,82.86,82.88,15439.0,62.2492,62.2792,62.1741,62.1891,15439.0
2016-07-21 11:15:00,82.89,82.96,82.89,82.93,38459.0,62.1966,62.2492,62.1966,62.2266,38459.0
2016-07-21 11:20:00,82.92,83.02,82.9,83.0,24983.0,62.2191,62.2942,62.2041,62.2792,24983.0
2016-07-21 11:25:00,83.01,83.05,82.99,83.04,26685.0,62.2867,62.3167,62.2717,62.3092,26685.0
2016-07-21 11:30:00,83.03,83.03,82.92,82.95,25369.0,62.3017,62.3017,62.2191,62.2417,25369.0
2016-07-21 11:35:00,82.94,82.96,82.76,82.8,13002.0,62.2341,62.2492,62.0991,62.1291,13002.0
2016-07-21 11:40:00,82.78,82.78,82.66,82.7,25637.0,62.1141,62.1141,62.024,62.0541,25637.0
2016-07-21 11:45:00,82.7,82.72,82.65,82.66,21438.0,62.0541,62.0691,62.0165,62.024,21438.0
2016-07-21 11:50:00,82.66,82.66,82.53,82.53,17812.0,62.024,62.024,61.9265,61.9265,17812.0
2016-07-21 11:55:00,82.53,82.64,82.53,82.63,15959.0,61.9265,62.009,61.9265,62.0015,15959.0
2016-07-21 12:00:00,82.63,82.64,82.59,82.63,8411.0,62.0015,62.009,61.9715,62.0015,8411.0
2016-07-21 12:05:00,82.64,82.67,82.62,82.63,10475.0,62.009,62.0316,61.994,62.0015,10475.0
2016-07-21 12:10:00,82.62,82.7,82.6,82.69,23310.0,61.994,62.0541,61.979,62.0466,23310.0
2016-07-21 12:15:00,82.69,82.72,82.62,82.62,14546.0,62.0466,62.0691,61.994,61.994,14546.0
2016-07-21 12:20:00,82.62,82.62,82.49,82.49,8565.0,61.994,61.994,61.8965,61.8965,8565.0
2016-07-21 12:25:00,82.49,82.59,82.49,82.55,11771.0,61.8965,61.9715,61.8965,61.9415,11771.0
2016-07-21 12:30:00,82.55,82.56,82.51,82.51,8481.0,61.9415,61.949,61.9115,61.9115,8481.0
2016-07-21 12:35:00,82.51,82.59,82.49,82.59,17639.0,61.9115,61.9715,61.8965,61.9715,17639.0
2016-07-21 12:40:00,82.59,82.62,82.53,82.55,12654.0,61.9715,61.994,61.9265,61.9415,12654.0
2016-07-21 12:45:00,82.56,82.59,82.53,82.54,8484.0,61.949,61.9715,61.9265,61.934,8484.0
2016-07-21 12:50:00,82.55,82.57,82.53,82.57,10716.0,61.9415,61.9565,61.9265,61.9565,10716.0
2016-07-21 12:55:00,82.56,82.56,82.52,82.52,10147.0,61.949,61.949,61.919,61.919,10147.0
2016-07-21 13:00:00,82.52,82.52,82.49,82.49,7850.0,61.919,61.919,61.8965,61.8965,7850.0
2016-07-21 13:05:00,82.5,82.51,82.44,82.44,11079.0,61.904,61.9115,61.859,61.859,11079.0
2016-07-21 13:10:00,82.44,82.55,82.44,82.54,6084.0,61.859,61.9415,61.859,61.934,6084.0
2016-07-21 13:15:00,82.54,82.63,82.54,82.62,13913.0,61.934,62.0015,61.934,61.994,13913.0
2016-07-21 13:20:00,82.63,82.66,82.6,82.61,10990.0,62.0015,62.024,61.979,61.9865,10990.0
2016-07-21 13:25:00,82.61,82.62,82.55,82.57,11324.0,61.9865,61.994,61.9415,61.9565,11324.0
2016-07-21 13:30:00,82.57,82.61,82.55,82.61,12587.0,61.9565,61.9865,61.9415,61.9865,12587.0
2016-07-21 13:35:00,82.62,82.62,82.59,82.6,9104.0,61.994,61.994,61.9715,61.979,9104.0
2016-07-21 13:40:00,82.61,82.63,82.52,82.52,11293.0,61.9865,62.0015,61.919,61.919,11293.0
2016-07-21 13:45:00,82.53,82.55,82.48,82.48,15008.0,61.9265,61.9415,61.889,61.889,15008.0
2016-07-21 13:50:00,82.48,82.49,82.34,82.36,27871.0,61.889,61.8965,61.7839,61.7989,27871.0
2016-07-21 13:55:00,82.35,82.44,82.33,82.43,26198.0,61.7914,61.859,61.7764,61.8515,26198.0
2016-07-21 14:00:00,82.42,82.47,82.4,82.47,24605.0,61.844,61.8815,61.829,61.8815,24605.0
2016-07-21 14:05:00,82.47,82.49,82.45,82.45,11304.0,61.8815,61.8965,61.8665,61.8665,11304.0
2016-07-21 14:10:00,82.45,82.45,82.35,82.37,20088.0,61.8665,61.8665,61.7914,61.8064,20088.0
2016-07-21 14:15:00,82.36,82.4,82.32,82.39,11865.0,61.7989,61.829,61.7689,61.8215,11865.0
2016-07-21 14:20:00,82.39,82.42,82.37,82.4,10350.0,61.8215,61.844,61.8064,61.829,10350.0
2016-07-21 14:25:00,82.4,82.43,82.37,82.41,22031.0,61.829,61.8515,61.8064,61.8365,22031.0
2016-07-21 14:30:00,82.41,82.48,82.41,82.43,36532.0,61.8365,61.889,61.8365,61.8515,36532.0
2016-07-21 14:35:00,82.44,82.53,82.42,82.52,20501.0,61.859,61.9265,61.844,61.919,20501.0
2016-07-21 14:40:00,82.52,82.56,82.49,82.49,6735.0,61.919,61.949,61.8965,61.8965,6735.0
2016-07-21 14:45:00,82.49,82.51,82.45,82.51,10951.0,61.8965,61.9115,61.8665,61.9115,10951.0
2016-07-21 14:50:00,82.52,82.54,82.51,82.53,13186.0,61.919,61.934,61.9115,61.9265,13186.0
2016-07-21 14:55:00,82.52,82.54,82.49,82.5,15198.0,61.919,61.934,61.8965,61.904,15198.0
2016-07-21 15:00:00,82.5,82.5,82.42,82.5,21141.0,61.904,61.904,61.844,61.904,21141.0
2016-07-21 15:05:00,82.5,82.5,82.39,82.39,11346.0,61.904,61.904,61.8215,61.8215,11346.0
2016-07-21 15:10:00,82.39,82.42,82.38,82.4,13300.0,61.8215,61.844,61.8139,61.829,13300.0
2016-07-21 15:15:00,82.41,82.44,82.4,82.44,12082.0,61.8365,61.859,61.829,61.859,12082.0
2016-07-21 15:20:00,82.44,82.49,82.43,82.47,13242.0,61.859,61.8965,61.8515,61.8815,13242.0
2016-07-21 15:25:00,82.47,82.5,82.46,82.5,11856.0,61.8815,61.904,61.874,61.904,11856.0
2016-07-21 15:30:00,82.5,82.51,82.47,82.51,15295.0,61.904,61.9115,61.8815,61.9115,15295.0
2016-07-21 15:35:00,82.51,82.53,82.46,82.47,18108.0,61.9115,61.9265,61.874,61.8815,18108.0
2016-07-21 15:40:00,82.47,82.49,82.41,82.41,27654.0,61.8815,61.8965,61.8365,61.8365,27654.0
2016-07-21 15:45:00,82.41,82.47,82.39,82.41,39320.0,61.8365,61.8815,61.8215,61.8365,39320.0
2016-07-21 15:50:00,82.42,82.44,82.41,82.44,37748.0,61.844,61.859,61.8365,61.859,37748.0
2016-07-21 15:55:00,82.43,82.47,82.4,82.44,74763.0,61.8515,61.8815,61.829,61.859,74763.0
2016-07-22 09:30:00,82.59,82.7,82.23,82.61,34654.0,61.9715,62.0541,61.7014,61.9865,34654.0
2016-07-22 09:35:00,82.6,82.64,82.39,82.51,40125.0,61.979,62.009,61.8215,61.9115,40125.0
2016-07-22 09:40:00,82.51,82.67,82.49,82.6,31751.0,61.9115,62.0316,61.8965,61.979,31751.0
2016-07-22 09:45:00,82.62,82.75,82.57,82.64,24547.0,61.994,62.0916,61.9565,62.009,24547.0
2016-07-22 09:50:00,82.62,82.74,82.58,82.7,21917.0,61.994,62.0841,61.964,62.0541,21917.0
2016-07-22 09:55:00,82.68,82.71,82.54,82.58,29538.0,62.0391,62.0616,61.934,61.964,29538.0
2016-07-22 10:00:00,82.59,82.81,82.58,82.77,25081.0,61.9715,62.1366,61.964,62.1066,25081.0
2016-07-22 10:05:00,82.75,82.82,82.72,82.72,15580.0,62.0916,62.1441,62.0691,62.0691,15580.0
2016-07-22 10:10:00,82.73,82.84,82.73,82.75,23416.0,62.0766,62.1591,62.0766,62.0916,23416.0
2016-07-22 10:15:00,82.73,82.76,82.66,82.66,14791.0,62.0766,62.0991,62.024,62.024,14791.0
2016-07-22 10:20:00,82.67,82.79,82.65,82.77,27750.0,62.0316,62.1216,62.0165,62.1066,27750.0
2016-07-22 10:25:00,82.77,82.82,82.74,82.77,23774.0,62.1066,62.1441,62.0841,62.1066,23774.0
2016-07-22 10:30:00,82.78,82.78,82.55,82.65,23058.0,62.1141,62.1141,61.9415,62.0165,23058.0
2016-07-22 10:35:00,82.63,82.64,82.54,82.58,23469.0,62.0015,62.009,61.934,61.964,23469.0
2016-07-22 10:40:00,82.58,82.65,82.54,82.64,16375.0,61.964,62.0165,61.934,62.009,16375.0
2016-07-22 10:45:00,82.65,82.8,82.64,82.8,60694.0,62.0165,62.1291,62.009,62.1291,60694.0
2016-07-22 10:50:00,82.81,82.86,82.79,82.85,25029.0,62.1366,62.1741,62.1216,62.1666,25029.0
2016-07-22 10:55:00,82.85,82.9,82.81,82.88,28192.0,62.1666,62.2041,62.1366,62.1891,28192.0
2016-07-22 11:00:00,82.9,82.9,82.75,82.76,41896.0,62.2041,62.2041,62.0916,62.0991,41896.0
2016-07-22 11:05:00,82.75,82.78,82.72,82.72,27246.0,62.0916,62.1141,62.0691,62.0691,27246.0
2016-07-22 11:10:00,82.71,82.74,82.7,82.72,16300.0,62.0616,62.0841,62.0541,62.0691,16300.0
2016-07-22 11:15:00,82.72,82.72,82.65,82.68,14587.0,62.0691,62.0691,62.0165,62.0391,14587.0
2016-07-22 11:20:00,82.68,82.72,82.66,82.66,9209.0,62.0391,62.0691,62.024,62.024,9209.0
2016-07-22 11:25:00,82.66,82.67,82.63,82.65,11900.0,62.024,62.0316,62.0015,62.0165,11900.0
2016-07-22 11:30:00,82.64,82.7,82.64,82.7,12728.0,62.009,62.0541,62.009,62.0541,12728.0
2016-07-22 11:35:00,82.7,82.71,82.63,82.65,12712.0,62.0541,62.0616,62.0015,62.0165,12712.0
2016-07-22 11:40:00,82.64,82.69,82.63,82.65,10350.0,62.009,62.0466,62.0015,62.0165,10350.0
2016-07-22 11:45:00,82.65,82.72,82.65,82.66,9168.0,62.0165,62.0691,62.0165,62.024,9168.0
2016-07-22 11:50:00,82.67,82.81,82.66,82.81,18835.0,62.0316,62.1366,62.024,62.1366,18835.0
2016-07-22 11:55:00,82.82,82.89,82.79,82.88,13679.0,62.1441,62.1966,62.1216,62.1891,13679.0
2016-07-22 12:00:00,82.88,82.96,82.87,82.95,18355.0,62.1891,62.2492,62.1816,62.2417,18355.0
2016-07-22 12:05:00,82.96,82.98,82.9,82.92,14142.0,62.2492,62.2642,62.2041,62.2191,14142.0
2016-07-22 12:10:00,82.91,82.94,82.87,82.94,10104.0,62.2116,62.2341,62.1816,62.2341,10104.0
2016-07-22 12:15:00,82.94,82.98,82.91,82.92,9469.0,62.2341,62.2642,62.2116,62.2191,9469.0
2016-07-22 12:20:00,82.93,82.99,82.91,82.99,10534.0,62.2266,62.2717,62.2116,62.2717,10534.0
2016-07-22 12:25:00,82.99,83.05,82.98,83.05,13825.0,62.2717,62.3167,62.2642,62.3167,13825.0
2016-07-22 12:30:00,83.06,83.08,82.96,82.96,21686.0,62.3242,62.3392,62.2492,62.2492,21686.0
2016-07-22 12:35:00,82.97,83.02,82.97,83.0,18899.0,62.2567,62.2942,62.2567,62.2792,18899.0
2016-07-22 12:40:00,83.0,83.02,82.97,83.01,20443.0,62.2792,62.2942,62.2567,62.2867,20443.0
2016-07-22 12:45:00,83.01,83.06,83.0,83.06,16691.0,62.2867,62.3242,62.2792,62.3242,16691.0
2016-07-22 12:50:00,83.06,83.07,82.99,83.06,20216.0,62.3242,62.3317,62.2717,62.3242,20216.0
2016-07-22 12:55:00,83.07,83.08,82.97,82.98,12855.0,62.3317,62.3392,62.2567,62.2642,12855.0
2016-07-22 13:00:00,82.98,82.99,82.96,82.98,48574.0,62.2642,62.2717,62.2492,62.2642,48574.0
2016-07-22 13:05:00,82.98,82.99,82.94,82.96,10062.0,62.2642,62.2717,62.2341,62.2492,10062.0
2016-07-22 13:10:00,82.97,82.97,82.87,82.88,9399.0,62.2567,62.2567,62.1816,62.1891,9399.0
2016-07-22 13:15:00,82.88,82.96,82.87,82.91,10670.0,62.1891,62.2492,62.1816,62.2116,10670.0
2016-07-22 13:20:00,82.9,82.97,82.9,82.93,12119.0,62.2041,62.2567,62.2041,62.2266,12119.0
2016-07-22 13:25:00,82.92,82.93,82.89,82.92,10394.0,62.2191,62.2266,62.1966,62.2191,10394.0
2016-07-22 13:30:00,82.91,82.94,82.88,82.93,11387.0,62.2116,62.2341,62.1891,62.2266,11387.0
2016-07-22 13:35:00,82.92,82.93,82.81,82.82,8317.0,62.2191,62.2266,62.1366,62.1441,8317.0
2016-07-22 13:40:00,82.83,82.85,82.83,82.84,5037.0,62.1516,62.1666,62.1516,62.1591,5037.0
2016-07-22 13:45:00,82.85,82.89,82.82,82.87,12288.0,62.1666,62.1966,62.1441,62.1816,12288.0
2016-07-22 13:50:00,82.88,82.9,82.84,82.88,10368.0,62.1891,62.2041,62.1591,62.1891,10368.0
2016-07-22 13:55:00,82.88,82.88,82.79,82.8,13297.0,62.1891,62.1891,62.1216,62.1291,13297.0
2016-07-22 14:00:00,82.81,82.81,82.77,82.8,12720.0,62.1366,62.1366,62.1066,62.1291,12720.0
2016-07-22 14:05:00,82.79,82.86,82.79,82.86,10537.0,62.1216,62.1741,62.1216,62.1741,10537.0
2016-07-22 14:10:00,82.87,82.87,82.78,82.8,7616.0,62.1816,62.1816,62.1141,62.1291,7616.0
2016-07-22 14:15:00,82.8,82.84,82.78,82.84,10283.0,62.1291,62.1591,62.1141,62.1591,10283.0
2016-07-22 14:20:00,82.84,82.84,82.81,82.84,7949.0,62.1591,62.1591,62.1366,62.1591,7949.0
2016-07-22 14:25:00,82.84,82.85,82.77,82.77,10400.0,62.1591,62.1666,62.1066,62.1066,10400.0
2016-07-22 14:30:00,82.78,82.79,82.75,82.78,10866.0,62.1141,62.1216,62.0916,62.1141,10866.0
2016-07-22 14:35:00,82.79,82.85,82.79,82.81,11614.0,62.1216,62.1666,62.1216,62.1366,11614.0
2016-07-22 14:40:00,82.81,82.85,82.81,82.85,9854.0,62.1366,62.1666,62.1366,62.1666,9854.0
2016-07-22 14:45:00,82.85,82.86,82.82,82.85,7880.0,62.1666,62.1741,62.1441,62.1666,7880.0
2016-07-22 14:50:00,82.86,82.88,82.84,82.87,21300.0,62.1741,62.1891,62.1591,62.1816,21300.0
2016-07-22 14:55:00,82.87,82.91,82.85,82.9,24944.0,62.1816,62.2116,62.1666,62.2041,24944.0
2016-07-22 15:00:00,82.91,82.91,82.88,82.88,9529.0,62.2116,62.2116,62.1891,62.1891,9529.0
2016-07-22 15:05:00,82.89,82.89,82.85,82.85,8745.0,62.1966,62.1966,62.1666,62.1666,8745.0
2016-07-22 15:10:00,82.85,82.9,82.84,82.89,22631.0,62.1666,62.2041,62.1591,62.1966,22631.0
2016-07-22 15:15:00,82.88,82.88,82.84,82.86,10760.0,62.1891,62.1891,62.1591,62.1741,10760.0
2016-07-22 15:20:00,82.86,82.91,82.85,82.9,15004.0,62.1741,62.2116,62.1666,62.2041,15004.0
2016-07-22 15:25:00,82.9,82.94,82.88,82.9,19155.0,62.2041,62.2341,62.1891,62.2041,19155.0
2016-07-22 15:30:00,82.89,82.9,82.83,82.83,14513.0,62.1966,62.2041,62.1516,62.1516,14513.0
2016-07-22 15:35:00,82.83,82.86,82.79,82.85,26648.0,62.1516,62.1741,62.1216,62.1666,26648.0
2016-07-22 15:40:00,82.85,82.86,82.82,82.84,33362.0,62.1666,62.1741,62.1441,62.1591,33362.0
2016-07-22 15:45:00,82.85,82.87,82.82,82.84,43936.0,62.1666,62.1816,62.1441,62.1591,43936.0
2016-07-22 15:50:00,82.85,82.85,82.79,82.8,42867.0,62.1666,62.1666,62.1216,62.1291,42867.0
2016-07-22 15:55:00,82.81,82.83,82.77,82.83,96134.0,62.1366,62.1516,62.1066,62.1516,96134.0
2016-07-25 09:30:00,82.61,82.98,82.61,82.85,43119.0,61.9865,62.2642,61.9865,62.1666,43119.0
2016-07-25 09:35:00,82.86,82.9,82.72,82.78,16735.0,62.1741,62.2041,62.0691,62.1141,16735.0
2016-07-25 09:40:00,82.76,82.9,82.66,82.79,14440.0,62.0991,62.2041,62.024,62.1216,14440.0
2016-07-25 09:45:00,82.79,82.95,82.79,82.83,23372.0,62.1216,62.2417,62.1216,62.1516,23372.0
2016-07-25 09:50:00,82.78,82.95,82.76,82.92,13551.0,62.1141,62.2417,62.0991,62.2191,13551.0
2016-07-25 09:55:00,82.9,83.07,82.87,82.99,34530.0,62.2041,62.3317,62.1816,62.2717,34530.0
2016-07-25 10:00:00,82.98,82.98,82.85,82.87,24203.0,62.2642,62.2642,62.1666,62.1816,24203.0
2016-07-25 10:05:00,82.84,82.84,82.69,82.71,10232.0,62.1591,62.1591,62.0466,62.0616,10232.0
2016-07-25 10:10:00,82.69,82.69,82.57,82.59,7777.0,62.0466,62.0466,61.9565,61.9715,7777.0
2016-07-25 10:15:00,82.58,82.72,82.51,82.72,16518.0,61.964,62.0691,61.9115,62.0691,16518.0
2016-07-25 10:20:00,82.72,82.72,82.67,82.68,15497.0,62.0691,62.0691,62.0316,62.0391,15497.0
2016-07-25 10:25:00,82.69,82.73,82.66,82.72,16947.0,62.0466,62.0766,62.024,62.0691,16947.0
2016-07-25 10:30:00,82.72,82.72,82.65,82.69,24374.0,62.0691,62.0691,62.0165,62.0466,24374.0
2016-07-25 10:35:00,82.68,82.88,82.67,82.86,21987.0,62.0391,62.1891,62.0316,62.1741,21987.0
2016-07-25 10:40:00,82.85,82.89,82.77,82.78,18980.0,62.1666,62.1966,62.1066,62.1141,18980.0
2016-07-25 10:45:00,82.78,82.92,82.78,82.84,12810.0,62.1141,62.2191,62.1141,62.1591,12810.0
2016-07-25 10:50:00,82.84,82.9,82.79,82.89,16458.0,62.1591,62.2041,62.1216,62.1966,16458.0
2016-07-25 10:55:00,82.9,82.9,82.8,82.8,13401.0,62.2041,62.2041,62.1291,62.1291,13401.0
2016-07-25 11:00:00,82.79,82.79,82.69,82.69,17215.0,62.1216,62.1216,62.0466,62.0466,17215.0
2016-07-25 11:05:00,82.69,82.71,82.56,82.58,21152.0,62.0466,62.0616,61.949,61.964,21152.0
2016-07-25 11:10:00,82.58,82.6,82.55,82.58,17113.0,61.964,61.979,61.9415,61.964,17113.0
2016-07-25 11:15:00,82.58,82.63,82.55,82.6,12620.0,61.964,62.0015,61.9415,61.979,12620.0
2016-07-25 11:20:00,82.59,82.7,82.56,82.7,16550.0,61.9715,62.0541,61.949,62.0541,16550.0
2016-07-25 11:25:00,82.72,82.74,82.65,82.67,16710.0,62.0691,62.0841,62.0165,62.0316,16710.0
2016-07-25 11:30:00,82.67,82.77,82.62,82.76,10828.0,62.0316,62.1066,61.994,62.0991,10828.0
2016-07-25 11:35:00,82.75,82.75,82.69,82.71,9100.0,62.0916,62.0916,62.0466,62.0616,9100.0
2016-07-25 11:40:00,82.71,82.71,82.65,82.67,11856.0,62.0616,62.0616,62.0165,62.0316,11856.0
2016-07-25 11:45:00,82.67,82.73,82.66,82.66,16298.0,62.0316,62.0766,62.024,62.024,16298.0
2016-07-25 11:50:00,82.65,82.77,82.65,82.74,9186.0,62.0165,62.1066,62.0165,62.0841,9186.0
2016-07-25 11:55:00,82.75,82.77,82.7,82.71,6514.0,62.0916,62.1066,62.0541,62.0616,6514.0
2016-07-25 12:00:00,82.71,82.74,82.67,82.72,6862.0,62.0616,62.0841,62.0316,62.0691,6862.0
2016-07-25 12:05:00,82.71,82.77,82.69,82.77,8809.0,62.0616,62.1066,62.0466,62.1066,8809.0
2016-07-25 12:10:00,82.77,82.77,82.68,82.69,6848.0,62.1066,62.1066,62.0391,62.0466,6848.0
2016-07-25 12:15:00,82.69,82.71,82.65,82.66,9165.0,62.0466,62.0616,62.0165,62.024,9165.0
2016-07-25 12:20:00,82.66,82.76,82.66,82.75,12776.0,62.024,62.0991,62.024,62.0916,12776.0
2016-07-25 12:25:00,82.75,82.75,82.71,82.73,6697.0,62.0916,62.0916,62.0616,62.0766,6697.0
2016-07-25 12:30:00,82.73,82.75,82.7,82.72,5957.0,62.0766,62.0916,62.0541,62.0691,5957.0
2016-07-25 12:35:00,82.72,82.76,82.69,82.72,20229.0,62.0691,62.0991,62.0466,62.0691,20229.0
2016-07-25 12:40:00,82.74,82.8,82.73,82.77,7616.0,62.0841,62.1291,62.0766,62.1066,7616.0
2016-07-25 12:45:00,82.79,82.89,82.79,82.89,11696.0,62.1216,62.1966,62.1216,62.1966,11696.0
2016-07-25 12:50:00,82.89,82.91,82.85,82.87,6600.0,62.1966,62.2116,62.1666,62.1816,6600.0
2016-07-25 12:55:00,82.87,82.89,82.82,82.82,6891.0,62.1816,62.1966,62.1441,62.1441,6891.0
2016-07-25 13:00:00,82.82,82.85,82.77,82.77,7117.0,62.1441,62.1666,62.1066,62.1066,7117.0
2016-07-25 13:05:00,82.75,82.76,82.72,82.75,34502.0,62.0916,62.0991,62.0691,62.0916,34502.0
2016-07-25 13:10:00,82.74,82.75,82.65,82.65,9467.0,62.0841,62.0916,62.0165,62.0165,9467.0
2016-07-25 13:15:00,82.66,82.7,82.65,82.67,7484.0,62.024,62.0541,62.0165,62.0316,7484.0
2016-07-25 13:20:00,82.67,82.72,82.66,82.71,7189.0,62.0316,62.0691,62.024,62.0616,7189.0
2016-07-25 13:25:00,82.73,82.78,82.73,82.77,5900.0,62.0766,62.1141,62.0766,62.1066,5900.0
2016-07-25 13:30:00,82.77,82.8,82.71,82.74,8026.0,62.1066,62.1291,62.0616,62.0841,8026.0
2016-07-25 13:35:00,82.75,82.75,82.68,82.7,12797.0,62.0916,62.0916,62.0391,62.0541,12797.0
2016-07-25 13:40:00,82.69,82.7,82.67,82.68,7497.0,62.0466,62.0541,62.0316,62.0391,7497.0
2016-07-25 13:45:00,82.68,82.69,82.64,82.65,4745.0,62.0391,62.0466,62.009,62.0165,4745.0
2016-07-25 13:50:00,82.65,82.66,82.61,82.62,14609.0,62.0165,62.024,61.9865,61.994,14609.0
2016-07-25 13:55:00,82.62,82.66,82.62,82.65,8449.0,61.994,62.024,61.994,62.0165,8449.0
2016-07-25 14:00:00,82.66,82.71,82.64,82.7,8331.0,62.024,62.0616,62.009,62.0541,8331.0
2016-07-25 14:05:00,82.72,82.74,82.71,82.73,10471.0,62.0691,62.0841,62.0616,62.0766,10471.0
2016-07-25 14:10:00,82.73,82.73,82.7,82.71,9422.0,62.0766,62.0766,62.0541,62.0616,9422.0
2016-07-25 14:15:00,82.72,82.72,82.69,82.69,10655.0,62.0691,62.0691,62.0466,62.0466,10655.0
2016-07-25 14:20:00,82.68,82.7,82.68,82.69,6325.0,62.0391,62.0541,62.0391,62.0466,6325.0
2016-07-25 14:25:00,82.7,82.7,82.62,82.63,40735.0,62.0541,62.0541,61.994,62.0015,40735.0
2016-07-25 14:30:00,82.63,82.68,82.61,82.67,12284.0,62.0015,62.0391,61.9865,62.0316,12284.0
2016-07-25 14:35:00,82.67,82.69,82.65,82.65,24508.0,62.0316,62.0466,62.0165,62.0165,24508.0
2016-07-25 14:40:00,82.64,82.65,82.62,82.64,40322.0,62.009,62.0165,61.994,62.009,40322.0
2016-07-25 14:45:00,82.63,82.65,82.61,82.64,20146.0,62.0015,62.0165,61.9865,62.009,20146.0
2016-07-25 14:50:00,82.64,82.66,82.62,82.62,19755.0,62.009,62.024,61.994,61.994,19755.0
2016-07-25 14:55:00,82.62,82.65,82.61,82.65,17393.0,61.994,62.0165,61.9865,62.0165,17393.0
2016-07-25 15:00:00,82.64,82.65,82.62,82.64,14098.0,62.009,62.0165,61.994,62.009,14098.0
2016-07-25 15:05:00,82.64,82.64,82.59,82.59,23274.0,62.009,62.009,61.9715,61.9715,23274.0
2016-07-25 15:10:00,82.59,82.66,82.59,82.66,36468.0,61.9715,62.024,61.9715,62.024,36468.0
2016-07-25 15:15:00,82.66,82.69,82.65,82.68,41577.0,62.024,62.0466,62.0165,62.0391,41577.0
2016-07-25 15:20:00,82.69,82.71,82.66,82.7,51187.0,62.0466,62.0616,62.024,62.0541,51187.0
2016-07-25 15:25:00,82.7,82.71,82.68,82.7,21060.0,62.0541,62.0616,62.0391,62.0541,21060.0
2016-07-25 15:30:00,82.7,82.75,82.68,82.73,25199.0,62.0541,62.0916,62.0391,62.0766,25199.0
2016-07-25 15:35:00,82.73,82.75,82.72,82.73,28962.0,62.0766,62.0916,62.0691,62.0766,28962.0
2016-07-25 15:40:00,82.74,82.77,82.72,82.72,24732.0,62.0841,62.1066,62.0691,62.0691,24732.0
2016-07-25 15:45:00,82.73,82.78,82.71,82.76,39874.0,62.0766,62.1141,62.0616,62.0991,39874.0
2016-07-25 15:50:00,82.76,82.76,82.73,82.74,27474.0,62.0991,62.0991,62.0766,62.0841,27474.0
2016-07-25 15:55:00,82.74,82.77,82.69,82.76,83680.0,62.0841,62.1066,62.0466,62.0991,83680.0
2016-07-26 09:30:00,82.7,82.97,82.55,82.96,34175.0,62.0541,62.2567,61.9415,62.2492,34175.0
2016-07-26 09:35:00,82.96,83.08,82.81,82.9,24677.0,62.2492,62.3392,62.1366,62.2041,24677.0
2016-07-26 09:40:00,82.92,83.04,82.86,82.95,18796.0,62.2191,62.3092,62.1741,62.2417,18796.0
2016-07-26 09:45:00,82.97,83.04,82.92,83.0,44835.0,62.2567,62.3092,62.2191,62.2792,44835.0
2016-07-26 09:50:00,83.0,83.0,82.86,82.9,27483.0,62.2792,62.2792,62.1741,62.2041,27483.0
2016-07-26 09:55:00,82.91,83.03,82.91,82.94,37504.0,62.2116,62.3017,62.2116,62.2341,37504.0
2016-07-26 10:00:00,82.95,83.11,82.94,83.1,23340.0,62.2417,62.3617,62.2341,62.3542,23340.0
2016-07-26 10:05:00,83.09,83.16,83.05,83.06,31082.0,62.3467,62.3992,62.3167,62.3242,31082.0
2016-07-26 10:10:00,83.09,83.12,83.03,83.05,21251.0,62.3467,62.3692,62.3017,62.3167,21251.0
2016-07-26 10:15:00,83.04,83.23,83.04,83.19,31380.0,62.3092,62.4517,62.3092,62.4217,31380.0
2016-07-26 10:20:00,83.19,83.23,83.14,83.23,24197.0,62.4217,62.4517,62.3842,62.4517,24197.0
2016-07-26 10:25:00,83.22,83.28,83.21,83.28,90911.0,62.4442,62.4893,62.4367,62.4893,90911.0
2016-07-26 10:30:00,83.29,83.37,83.25,83.28,70150.0,62.4968,62.5568,62.4668,62.4893,70150.0
2016-07-26 10:35:00,83.29,83.41,83.27,83.36,19191.0,62.4968,62.5868,62.4818,62.5493,19191.0
2016-07-26 10:40:00,83.36,83.37,83.28,83.35,17165.0,62.5493,62.5568,62.4893,62.5418,17165.0
2016-07-26 10:45:00,83.35,83.37,83.32,83.36,18030.0,62.5418,62.5568,62.5193,62.5493,18030.0
2016-07-26 10:50:00,83.35,83.36,83.14,83.17,21147.0,62.5418,62.5493,62.3842,62.4067,21147.0
2016-07-26 10:55:00,83.18,83.18,82.97,82.97,37962.0,62.4142,62.4142,62.2567,62.2567,37962.0
2016-07-26 11:00:00,82.95,83.1,82.9,83.1,20126.0,62.2417,62.3542,62.2041,62.3542,20126.0
2016-07-26 11:05:00,83.08,83.09,83.0,83.02,11609.0,62.3392,62.3467,62.2792,62.2942,11609.0
2016-07-26 11:10:00,83.02,83.02,82.89,82.98,12345.0,62.2942,62.2942,62.1966,62.2642,12345.0
2016-07-26 11:15:00,83.0,83.06,82.99,83.04,15742.0,62.2792,62.3242,62.2717,62.3092,15742.0
2016-07-26 11:20:00,83.02,83.08,82.99,83.05,19269.0,62.2942,62.3392,62.2717,62.3167,19269.0
2016-07-26 11:25:00,83.06,83.08,82.98,82.98,16605.0,62.3242,62.3392,62.2642,62.2642,16605.0
2016-07-26 11:30:00,82.98,82.99,82.92,82.95,11899.0,62.2642,62.2717,62.2191,62.2417,11899.0
2016-07-26 11:35:00,82.95,83.03,82.91,82.99,43161.0,62.2417,62.3017,62.2116,62.2717,43161.0
2016-07-26 11:40:00,82.99,83.02,82.96,82.98,10793.0,62.2717,62.2942,62.2492,62.2642,10793.0
2016-07-26 11:45:00,82.96,82.99,82.93,82.96,12306.0,62.2492,62.2717,62.2266,62.2492,12306.0
2016-07-26 11:50:00,82.97,83.08,82.97,83.02,17314.0,62.2567,62.3392,62.2567,62.2942,17314.0
2016-07-26 11:55:00,83.02,83.05,82.97,82.99,17595.0,62.2942,62.3167,62.2567,62.2717,17595.0
2016-07-26 12:00:00,83.02,83.02,82.96,82.98,10597.0,62.2942,62.2942,62.2492,62.2642,10597.0
2016-07-26 12:05:00,82.99,83.02,82.96,82.99,12656.0,62.2717,62.2942,62.2492,62.2717,12656.0
2016-07-26 12:10:00,82.99,83.0,82.96,82.98,13902.0,62.2717,62.2792,62.2492,62.2642,13902.0
2016-07-26 12:15:00,82.98,83.02,82.97,83.0,13787.0,62.2642,62.2942,62.2567,62.2792,13787.0
2016-07-26 12:20:00,82.99,83.07,82.99,83.05,13755.0,62.2717,62.3317,62.2717,62.3167,13755.0
2016-07-26 12:25:00,83.07,83.12,83.06,83.08,7482.0,62.3317,62.3692,62.3242,62.3392,7482.0
2016-07-26 12:30:00,83.06,83.08,83.04,83.07,8682.0,62.3242,62.3392,62.3092,62.3317,8682.0
2016-07-26 12:35:00,83.06,83.07,83.01,83.02,12919.0,62.3242,62.3317,62.2867,62.2942,12919.0
2016-07-26 12:40:00,83.02,83.03,82.98,83.0,8611.0,62.2942,62.3017,62.2642,62.2792,8611.0
2016-07-26 12:45:00,83.0,83.05,82.98,83.05,8573.0,62.2792,62.3167,62.2642,62.3167,8573.0
2016-07-26 12:50:00,83.05,83.05,82.98,82.98,10208.0,62.3167,62.3167,62.2642,62.2642,10208.0
2016-07-26 12:55:00,82.97,82.97,82.9,82.95,37409.0,62.2567,62.2567,62.2041,62.2417,37409.0
2016-07-26 13:00:00,82.96,83.01,82.96,82.98,7543.0,62.2492,62.2867,62.2492,62.2642,7543.0
2016-07-26 13:05:00,82.99,83.03,82.99,83.01,9444.0,62.2717,62.3017,62.2717,62.2867,9444.0
2016-07-26 13:10:00,82.98,82.98,82.92,82.93,6479.0,62.2642,62.2642,62.2191,62.2266,6479.0
2016-07-26 13:15:00,82.93,82.95,82.92,82.93,10013.0,62.2266,62.2417,62.2191,62.2266,10013.0
2016-07-26 13:20:00,82.92,82.92,82.78,82.81,28454.0,62.2191,62.2191,62.1141,62.1366,28454.0
2016-07-26 13:25:00,82.83,82.85,82.81,82.84,11192.0,62.1516,62.1666,62.1366,62.1591,11192.0
2016-07-26 13:30:00,82.84,82.88,82.83,82.85,9779.0,62.1591,62.1891,62.1516,62.1666,9779.0
2016-07-26 13:35:00,82.84,82.84,82.78,82.78,14690.0,62.1591,62.1591,62.1141,62.1141,14690.0
2016-07-26 13:40:00,82.78,82.79,82.73,82.75,7349.0,62.1141,62.1216,62.0766,62.0916,7349.0
2016-07-26 13:45:00,82.76,82.8,82.75,82.76,11856.0,62.0991,62.1291,62.0916,62.0991,11856.0
2016-07-26 13:50:00,82.76,82.76,82.71,82.72,7284.0,62.0991,62.0991,62.0616,62.0691,7284.0
2016-07-26 13:55:00,82.72,82.73,82.68,82.7,11941.0,62.0691,62.0766,62.0391,62.0541,11941.0
2016-07-26 14:00:00,82.7,82.76,82.7,82.74,10710.0,62.0541,62.0991,62.0541,62.0841,10710.0
2016-07-26 14:05:00,82.75,82.77,82.72,82.72,15984.0,62.0916,62.1066,62.0691,62.0691,15984.0
2016-07-26 14:10:00,82.72,82.73,82.65,82.69,11610.0,62.0691,62.0766,62.0165,62.0466,11610.0
2016-07-26 14:15:00,82.69,82.73,82.68,82.73,10031.0,62.0466,62.0766,62.0391,62.0766,10031.0
2016-07-26 14:20:00,82.74,82.8,82.72,82.79,13906.0,62.0841,62.1291,62.0691,62.1216,13906.0
2016-07-26 14:25:00,82.79,82.86,82.79,82.84,7084.0,62.1216,62.1741,62.1216,62.1591,7084.0
2016-07-26 14:30:00,82.84,82.92,82.84,82.9,10077.0,62.1591,62.2191,62.1591,62.2041,10077.0
2016-07-26 14:35:00,82.9,82.92,82.87,82.88,8054.0,62.2041,62.2191,62.1816,62.1891,8054.0
2016-07-26 14:40:00,82.88,82.9,82.84,82.84,15575.0,62.1891,62.2041,62.1591,62.1591,15575.0
2016-07-26 14:45:00,82.84,82.85,82.81,82.82,17494.0,62.1591,62.1666,62.1366,62.1441,17494.0
2016-07-26 14:50:00,82.82,82.84,82.78,82.78,22724.0,62.1441,62.1591,62.1141,62.1141,22724.0
2016-07-26 14:55:00,82.79,82.82,82.78,82.8,14175.0,62.1216,62.1441,62.1141,62.1291,14175.0
2016-07-26 15:00:00,82.8,82.84,82.79,82.82,15290.0,62.1291,62.1591,62.1216,62.1441,15290.0
2016-07-26 15:05:00,82.83,82.84,82.8,82.84,22226.0,62.1516,62.1591,62.1291,62.1591,22226.0
2016-07-26 15:10:00,82.84,82.85,82.8,82.81,13100.0,62.1591,62.1666,62.1291,62.1366,13100.0
2016-07-26 15:15:00,82.81,82.82,82.75,82.76,25053.0,62.1366,62.1441,62.0916,62.0991,25053.0
2016-07-26 15:20:00,82.76,82.82,82.75,82.8,23992.0,62.0991,62.1441,62.0916,62.1291,23992.0
2016-07-26 15:25:00,82.81,82.81,82.76,82.78,24155.0,62.1366,62.1366,62.0991,62.1141,24155.0
2016-07-26 15:30:00,82.79,82.82,82.78,82.8,27218.0,62.1216,62.1441,62.1141,62.1291,27218.0
2016-07-26 15:35:00,82.79,82.82,82.77,82.8,42008.0,62.1216,62.1441,62.1066,62.1291,42008.0
2016-07-26 15:40:00,82.8,82.82,82.75,82.76,45196.0,62.1291,62.1441,62.0916,62.0991,45196.0
2016-07-26 15:45:00,82.75,82.76,82.72,82.72,53727.0,62.0916,62.0991,62.0691,62.0691,53727.0
2016-07-26 15:50:00,82.73,82.74,82.69,82.7,67851.0,62.0766,62.0841,62.0466,62.0541,67851.0
2016-07-26 15:55:00,82.7,82.73,82.67,82.69,175633.0,62.0541,62.0766,62.0316,62.0466,175633.0
2016-07-27 09:30:00,82.83,82.98,82.63,82.97,45315.0,62.1516,62.2642,62.0015,62.2567,45315.0
2016-07-27 09:35:00,82.95,82.98,82.85,82.85,24989.0,62.2417,62.2642,62.1666,62.1666,24989.0
2016-07-27 09:40:00,82.82,83.08,82.76,83.03,77750.0,62.1441,62.3392,62.0991,62.3017,77750.0
2016-07-27 09:45:00,83.04,83.05,82.91,83.03,25313.0,62.3092,62.3167,62.2116,62.3017,25313.0
2016-07-27 09:50:00,83.03,83.12,82.98,83.09,20099.0,62.3017,62.3692,62.2642,62.3467,20099.0
2016-07-27 09:55:00,83.11,83.26,83.11,83.26,21065.0,62.3617,62.4743,62.3617,62.4743,21065.0
2016-07-27 10:00:00,83.25,83.25,83.11,83.17,25640.0,62.4668,62.4668,62.3617,62.4067,25640.0
2016-07-27 10:05:00,83.17,83.19,83.11,83.17,31441.0,62.4067,62.4217,62.3617,62.4067,31441.0
2016-07-27 10:10:00,83.18,83.25,83.16,83.22,20240.0,62.4142,62.4668,62.3992,62.4442,20240.0
2016-07-27 10:15:00,83.22,83.43,83.2,83.41,24273.0,62.4442,62.6018,62.4292,62.5868,24273.0
2016-07-27 10:20:00,83.42,83.44,83.36,83.39,29375.0,62.5943,62.6093,62.5493,62.5718,29375.0
2016-07-27 10:25:00,83.38,83.4,83.23,83.24,42449.0,62.5643,62.5793,62.4517,62.4593,42449.0
2016-07-27 10:30:00,83.24,83.24,83.08,83.11,39581.0,62.4593,62.4593,62.3392,62.3617,39581.0
2016-07-27 10:35:00,83.12,83.29,83.12,83.16,25477.0,62.3692,62.4968,62.3692,62.3992,25477.0
2016-07-27 10:40:00,83.15,83.15,82.84,82.93,34170.0,62.3917,62.3917,62.1591,62.2266,34170.0
2016-07-27 10:45:00,82.92,82.94,82.8,82.84,23725.0,62.2191,62.2341,62.1291,62.1591,23725.0
2016-07-27 10:50:00,82.84,82.88,82.76,82.82,20289.0,62.1591,62.1891,62.0991,62.1441,20289.0
2016-07-27 10:55:00,82.8,82.87,82.76,82.76,19853.0,62.1291,62.1816,62.0991,62.0991,19853.0
2016-07-27 11:00:00,82.76,82.92,82.73,82.89,26745.0,62.0991,62.2191,62.0766,62.1966,26745.0
2016-07-27 11:05:00,82.89,82.93,82.84,82.89,20864.0,62.1966,62.2266,62.1591,62.1966,20864.0
2016-07-27 11:10:00,82.88,82.9,82.76,82.78,15592.0,62.1891,62.2041,62.0991,62.1141,15592.0
2016-07-27 11:15:00,82.77,82.77,82.67,82.68,21763.0,62.1066,62.1066,62.0316,62.0391,21763.0
2016-07-27 11:20:00,82.68,82.68,82.6,82.67,21463.0,62.0391,62.0391,61.979,62.0316,21463.0
2016-07-27 11:25:00,82.7,82.8,82.68,82.74,21935.0,62.0541,62.1291,62.0391,62.0841,21935.0
2016-07-27 11:30:00,82.73,82.73,82.59,82.59,13378.0,62.0766,62.0766,61.9715,61.9715,13378.0
2016-07-27 11:35:00,82.6,82.61,82.51,82.54,14554.0,61.979,61.9865,61.9115,61.934,14554.0
2016-07-27 11:40:00,82.55,82.7,82.53,82.7,48857.0,61.9415,62.0541,61.9265,62.0541,48857.0
2016-07-27 11:45:00,82.7,82.72,82.68,82.7,19327.0,62.0541,62.0691,62.0391,62.0541,19327.0
2016-07-27 11:50:00,82.69,82.71,82.6,82.64,19245.0,62.0466,62.0616,61.979,62.009,19245.0
2016-07-27 11:55:00,82.64,82.68,82.62,82.66,14855.0,62.009,62.0391,61.994,62.024,14855.0
2016-07-27 12:00:00,82.66,82.7,82.63,82.67,25334.0,62.024,62.0541,62.0015,62.0316,25334.0
2016-07-27 12:05:00,82.69,82.75,82.67,82.75,27156.0,62.0466,62.0916,62.0316,62.0916,27156.0
2016-07-27 12:10:00,82.74,82.74,82.71,82.74,8281.0,62.0841,62.0841,62.0616,62.0841,8281.0
2016-07-27 12:15:00,82.75,82.84,82.75,82.82,15077.0,62.0916,62.1591,62.0916,62.1441,15077.0
2016-07-27 12:20:00,82.82,82.86,82.76,82.85,29157.0,62.1441,62.1741,62.0991,62.1666,29157.0
2016-07-27 12:25:00,82.85,82.88,82.84,82.84,19924.0,62.1666,62.1891,62.1591,62.1591,19924.0
2016-07-27 12:30:00,82.84,82.85,82.82,82.85,20344.0,62.1591,62.1666,62.1441,62.1666,20344.0
2016-07-27 12:35:00,82.84,82.88,82.82,82.88,39158.0,62.1591,62.1891,62.1441,62.1891,39158.0
2016-07-27 12:40:00,82.89,82.95,82.88,82.93,27591.0,62.1966,62.2417,62.1891,62.2266,27591.0
2016-07-27 12:45:00,82.93,82.98,82.92,82.93,52561.0,62.2266,62.2642,62.2191,62.2266,52561.0
2016-07-27 12:50:00,82.93,82.93,82.86,82.89,26645.0,62.2266,62.2266,62.1741,62.1966,26645.0
2016-07-27 12:55:00,82.89,82.93,82.85,82.91,29487.0,62.1966,62.2266,62.1666,62.2116,29487.0
2016-07-27 13:00:00,82.93,82.96,82.89,82.91,17993.0,62.2266,62.2492,62.1966,62.2116,17993.0
2016-07-27 13:05:00,82.91,82.92,82.83,82.85,24217.0,62.2116,62.2191,62.1516,62.1666,24217.0
2016-07-27 13:10:00,82.84,82.91,82.8,82.84,40187.0,62.1591,62.2116,62.1291,62.1591,40187.0
2016-07-27 13:15:00,82.85,82.86,82.81,82.81,4719.0,62.1666,62.1741,62.1366,62.1366,4719.0
2016-07-27 13:20:00,82.79,82.81,82.78,82.78,5945.0,62.1216,62.1366,62.1141,62.1141,5945.0
2016-07-27 13:25:00,82.77,82.8,82.7,82.7,14079.0,62.1066,62.1291,62.0541,62.0541,14079.0
2016-07-27 13:30:00,82.71,82.72,82.68,82.68,7271.0,62.0616,62.0691,62.0391,62.0391,7271.0
2016-07-27 13:35:00,82.7,82.74,82.7,82.71,8664.0,62.0541,62.0841,62.0541,62.0616,8664.0
2016-07-27 13:40:00,82.71,82.8,82.71,82.8,12125.0,62.0616,62.1291,62.0616,62.1291,12125.0
2016-07-27 13:45:00,82.81,82.84,82.8,82.82,41522.0,62.1366,62.1591,62.1291,62.1441,41522.0
2016-07-27 13:50:00,82.82,82.83,82.75,82.76,11119.0,62.1441,62.1516,62.0916,62.0991,11119.0
2016-07-27 13:55:00,82.76,82.83,82.74,82.81,9922.0,62.0991,62.1516,62.0841,62.1366,9922.0
2016-07-27 14:00:00,82.82,83.3,82.8,83.15,115590.0,62.1441,62.5043,62.1291,62.3917,115590.0
2016-07-27 14:05:00,83.14,83.2,82.79,82.81,21973.0,62.3842,62.4292,62.1216,62.1366,21973.0
2016-07-27 14:10:00,82.81,82.98,82.77,82.78,29117.0,62.1366,62.2642,62.1066,62.1141,29117.0
2016-07-27 14:15:00,82.78,82.96,82.74,82.79,73089.0,62.1141,62.2492,62.0841,62.1216,73089.0
2016-07-27 14:20:00,82.79,82.92,82.74,82.87,49162.0,62.1216,62.2191,62.0841,62.1816,49162.0
2016-07-27 14:25:00,82.84,82.86,82.73,82.77,38267.0,62.1591,62.1741,62.0766,62.1066,38267.0
2016-07-27 14:30:00,82.76,82.78,82.71,82.77,35752.0,62.0991,62.1141,62.0616,62.1066,35752.0
2016-07-27 14:35:00,82.78,82.86,82.76,82.8,40600.0,62.1141,62.1741,62.0991,62.1291,40600.0
2016-07-27 14:40:00,82.81,82.85,82.78,82.84,37277.0,62.1366,62.1666,62.1141,62.1591,37277.0
2016-07-27 14:45:00,82.84,83.09,82.82,83.06,138512.0,62.1591,62.3467,62.1441,62.3242,138512.0
2016-07-27 14:50:00,83.06,83.07,82.98,83.04,35646.0,62.3242,62.3317,62.2642,62.3092,35646.0
2016-07-27 14:55:00,83.05,83.09,82.97,82.98,74642.0,62.3167,62.3467,62.2567,62.2642,74642.0
2016-07-27 15:00:00,82.98,83.01,82.95,82.99,70260.0,62.2642,62.2867,62.2417,62.2717,70260.0
2016-07-27 15:05:00,83.0,83.04,82.99,83.02,44871.0,62.2792,62.3092,62.2717,62.2942,44871.0
2016-07-27 15:10:00,83.02,83.04,82.99,83.0,46439.0,62.2942,62.3092,62.2717,62.2792,46439.0
2016-07-27 15:15:00,83.0,83.03,82.98,83.0,139001.0,62.2792,62.3017,62.2642,62.2792,139001.0
2016-07-27 15:20:00,83.0,83.0,82.86,82.92,65908.0,62.2792,62.2792,62.1741,62.2191,65908.0
2016-07-27 15:25:00,82.91,82.95,82.88,82.92,75877.0,62.2116,62.2417,62.1891,62.2191,75877.0
2016-07-27 15:30:00,82.91,82.96,82.91,82.92,65616.0,62.2116,62.2492,62.2116,62.2191,65616.0
2016-07-27 15:35:00,82.92,82.96,82.89,82.89,130049.0,62.2191,62.2492,62.1966,62.1966,130049.0
2016-07-27 15:40:00,82.9,82.95,82.89,82.9,62485.0,62.2041,62.2417,62.1966,62.2041,62485.0
2016-07-27 15:45:00,82.89,82.89,82.68,82.7,59196.0,62.1966,62.1966,62.0391,62.0541,59196.0
2016-07-27 15:50:00,82.69,82.71,82.65,82.66,154994.0,62.0466,62.0616,62.0165,62.024,154994.0
2016-07-27 15:55:00,82.66,82.66,82.56,82.63,213123.0,62.024,62.024,61.949,62.0015,213123.0
2016-07-28 09:30:00,82.4,82.52,82.25,82.34,19892.0,61.829,61.919,61.7164,61.7839,19892.0
2016-07-28 09:35:00,82.3,82.35,81.98,82.11,18726.0,61.7539,61.7914,61.5138,61.6114,18726.0
2016-07-28 09:40:00,82.09,82.27,82.04,82.22,18394.0,61.5963,61.7314,61.5588,61.6939,18394.0
2016-07-28 09:45:00,82.22,82.6,82.21,82.5,40857.0,61.6939,61.979,61.6864,61.904,40857.0
2016-07-28 09:50:00,82.5,82.76,82.48,82.72,34328.0,61.904,62.0991,61.889,62.0691,34328.0
2016-07-28 09:55:00,82.72,82.83,82.72,82.82,16488.0,62.0691,62.1516,62.0691,62.1441,16488.0
2016-07-28 10:00:00,82.87,82.96,82.84,82.92,25706.0,62.1816,62.2492,62.1591,62.2191,25706.0
2016-07-28 10:05:00,82.91,82.97,82.87,82.88,20435.0,62.2116,62.2567,62.1816,62.1891,20435.0
2016-07-28 10:10:00,82.91,82.92,82.76,82.78,11746.0,62.2116,62.2191,62.0991,62.1141,11746.0
2016-07-28 10:15:00,82.76,82.85,82.71,82.79,14266.0,62.0991,62.1666,62.0616,62.1216,14266.0
2016-07-28 10:20:00,82.81,82.96,82.76,82.96,11833.0,62.1366,62.2492,62.0991,62.2492,11833.0
2016-07-28 10:25:00,82.97,83.05,82.96,83.05,24021.0,62.2567,62.3167,62.2492,62.3167,24021.0
2016-07-28 10:30:00,83.05,83.05,82.95,82.95,18499.0,62.3167,62.3167,62.2417,62.2417,18499.0
2016-07-28 10:35:00,82.95,82.95,82.83,82.86,13480.0,62.2417,62.2417,62.1516,62.1741,13480.0
2016-07-28 10:40:00,82.9,82.92,82.85,82.92,10785.0,62.2041,62.2191,62.1666,62.2191,10785.0
2016-07-28 10:45:00,82.93,83.01,82.93,82.98,33895.0,62.2266,62.2867,62.2266,62.2642,33895.0
2016-07-28 10:50:00,82.99,83.0,82.92,82.98,37880.0,62.2717,62.2792,62.2191,62.2642,37880.0
2016-07-28 10:55:00,82.97,82.97,82.84,82.84,43144.0,62.2567,62.2567,62.1591,62.1591,43144.0
2016-07-28 11:00:00,82.84,82.84,82.77,82.79,19179.0,62.1591,62.1591,62.1066,62.1216,19179.0
2016-07-28 11:05:00,82.81,82.82,82.75,82.77,7299.0,62.1366,62.1441,62.0916,62.1066,7299.0
2016-07-28 11:10:00,82.79,82.82,82.74,82.81,6917.0,62.1216,62.1441,62.0841,62.1366,6917.0
2016-07-28 11:15:00,82.8,82.84,82.8,82.82,10973.0,62.1291,62.1591,62.1291,62.1441,10973.0
2016-07-28 11:20:00,82.83,82.86,82.82,82.85,12326.0,62.1516,62.1741,62.1441,62.1666,12326.0
2016-07-28 11:25:00,82.84,82.88,82.79,82.79,13892.0,62.1591,62.1891,62.1216,62.1216,13892.0
2016-07-28 11:30:00,82.78,82.8,82.66,82.66,19726.0,62.1141,62.1291,62.024,62.024,19726.0
2016-07-28 11:35:00,82.68,82.72,82.65,82.69,19036.0,62.0391,62.0691,62.0165,62.0466,19036.0
2016-07-28 11:40:00,82.67,82.68,82.63,82.68,5057.0,62.0316,62.0391,62.0015,62.0391,5057.0
2016-07-28 11:45:00,82.68,82.76,82.67,82.76,6794.0,62.0391,62.0991,62.0316,62.0991,6794.0
2016-07-28 11:50:00,82.76,82.77,82.72,82.73,9045.0,62.0991,62.1066,62.0691,62.0766,9045.0
2016-07-28 11:55:00,82.73,82.75,82.7,82.74,7908.0,62.0766,62.0916,62.0541,62.0841,7908.0
2016-07-28 12:00:00,82.74,82.79,82.72,82.78,13710.0,62.0841,62.1216,62.0691,62.1141,13710.0
2016-07-28 12:05:00,82.79,82.81,82.76,82.77,6442.0,62.1216,62.1366,62.0991,62.1066,6442.0
2016-07-28 12:10:00,82.76,82.79,82.75,82.77,8695.0,62.0991,62.1216,62.0916,62.1066,8695.0
2016-07-28 12:15:00,82.77,82.78,82.74,82.74,14283.0,62.1066,62.1141,62.0841,62.0841,14283.0
2016-07-28 12:20:00,82.73,82.74,82.7,82.72,18100.0,62.0766,62.0841,62.0541,62.0691,18100.0
2016-07-28 12:25:00,82.72,82.75,82.69,82.73,14293.0,62.0691,62.0916,62.0466,62.0766,14293.0
2016-07-28 12:30:00,82.71,82.73,82.69,82.71,17293.0,62.0616,62.0766,62.0466,62.0616,17293.0
2016-07-28 12:35:00,82.72,82.73,82.68,82.69,15860.0,62.0691,62.0766,62.0391,62.0466,15860.0
2016-07-28 12:40:00,82.68,82.69,82.66,82.67,5200.0,62.0391,62.0466,62.024,62.0316,5200.0
2016-07-28 12:45:00,82.67,82.7,82.66,82.7,4400.0,62.0316,62.0541,62.024,62.0541,4400.0
2016-07-28 12:50:00,82.69,82.77,82.68,82.76,10995.0,62.0466,62.1066,62.0391,62.0991,10995.0
2016-07-28 12:55:00,82.76,82.78,82.75,82.75,9314.0,62.0991,62.1141,62.0916,62.0916,9314.0
2016-07-28 13:00:00,82.76,82.78,82.73,82.77,18015.0,62.0991,62.1141,62.0766,62.1066,18015.0
2016-07-28 13:05:00,82.77,82.83,82.77,82.83,11023.0,62.1066,62.1516,62.1066,62.1516,11023.0
2016-07-28 13:10:00,82.83,82.88,82.83,82.87,15597.0,62.1516,62.1891,62.1516,62.1816,15597.0
2016-07-28 13:15:00,82.88,82.9,82.86,82.89,10020.0,62.1891,62.2041,62.1741,62.1966,10020.0
2016-07-28 13:20:00,82.9,82.9,82.81,82.82,9991.0,62.2041,62.2041,62.1366,62.1441,9991.0
2016-07-28 13:25:00,82.81,82.83,82.81,82.83,4820.0,62.1366,62.1516,62.1366,62.1516,4820.0
2016-07-28 13:30:00,82.84,82.91,82.84,82.89,9442.0,62.1591,62.2116,62.1591,62.1966,9442.0
2016-07-28 13:35:00,82.9,82.93,82.89,82.93,7914.0,62.2041,62.2266,62.1966,62.2266,7914.0
2016-07-28 13:40:00,82.94,82.95,82.82,82.84,13491.0,62.2341,62.2417,62.1441,62.1591,13491.0
2016-07-28 13:45:00,82.84,82.86,82.82,82.85,7811.0,62.1591,62.1741,62.1441,62.1666,7811.0
2016-07-28 13:50:00,82.86,82.93,82.86,82.89,13460.0,62.1741,62.2266,62.1741,62.1966,13460.0
2016-07-28 13:55:00,82.89,82.99,82.89,82.98,13532.0,62.1966,62.2717,62.1966,62.2642,13532.0
2016-07-28 14:00:00,82.99,83.01,82.97,82.99,9222.0,62.2717,62.2867,62.2567,62.2717,9222.0
2016-07-28 14:05:00,83.0,83.04,82.97,83.02,14823.0,62.2792,62.3092,62.2567,62.2942,14823.0
2016-07-28 14:10:00,83.03,83.06,83.01,83.04,22578.0,62.3017,62.3242,62.2867,62.3092,22578.0
2016-07-28 14:15:00,83.05,83.14,83.05,83.08,12689.0,62.3167,62.3842,62.3167,62.3392,12689.0
2016-07-28 14:20:00,83.08,83.1,83.04,83.1,9672.0,62.3392,62.3542,62.3092,62.3542,9672.0
2016-07-28 14:25:00,83.11,83.11,83.02,83.04,28680.0,62.3617,62.3617,62.2942,62.3092,28680.0
2016-07-28 14:30:00,83.03,83.05,83.0,83.02,26811.0,62.3017,62.3167,62.2792,62.2942,26811.0
2016-07-28 14:35:00,83.02,83.06,83.01,83.05,15953.0,62.2942,62.3242,62.2867,62.3167,15953.0
2016-07-28 14:40:00,83.05,83.12,83.03,83.12,28048.0,62.3167,62.3692,62.3017,62.3692,28048.0
2016-07-28 14:45:00,83.13,83.16,83.02,83.02,25967.0,62.3767,62.3992,62.2942,62.2942,25967.0
2016-07-28 14:50:00,83.02,83.06,83.01,83.04,10044.0,62.2942,62.3242,62.2867,62.3092,10044.0
2016-07-28 14:55:00,83.04,83.05,83.01,83.04,10108.0,62.3092,62.3167,62.2867,62.3092,10108.0
2016-07-28 15:00:00,83.05,83.08,83.04,83.07,46344.0,62.3167,62.3392,62.3092,62.3317,46344.0
2016-07-28 15:05:00,83.07,83.1,83.01,83.02,31577.0,62.3317,62.3542,62.2867,62.2942,31577.0
2016-07-28 15:10:00,83.02,83.05,83.02,83.04,24428.0,62.2942,62.3167,62.2942,62.3092,24428.0
2016-07-28 15:15:00,83.04,83.05,83.0,83.01,20204.0,62.3092,62.3167,62.2792,62.2867,20204.0
2016-07-28 15:20:00,83.0,83.07,83.0,83.07,50780.0,62.2792,62.3317,62.2792,62.3317,50780.0
2016-07-28 15:25:00,83.08,83.12,83.07,83.12,19336.0,62.3392,62.3692,62.3317,62.3692,19336.0
2016-07-28 15:30:00,83.11,83.13,83.07,83.13,24880.0,62.3617,62.3767,62.3317,62.3767,24880.0
2016-07-28 15:35:00,83.13,83.14,83.11,83.13,18705.0,62.3767,62.3842,62.3617,62.3767,18705.0
2016-07-28 15:40:00,83.14,83.15,83.07,83.11,87737.0,62.3842,62.3917,62.3317,62.3617,87737.0
2016-07-28 15:45:00,83.11,83.14,83.11,83.12,21088.0,62.3617,62.3842,62.3617,62.3692,21088.0
2016-07-28 15:50:00,83.12,83.12,83.05,83.05,34669.0,62.3692,62.3692,62.3167,62.3167,34669.0
2016-07-28 15:55:00,83.05,83.06,83.0,83.01,63627.0,62.3167,62.3242,62.2792,62.2867,63627.0
2016-07-29 09:30:00,82.71,83.09,82.69,83.08,23630.0,62.0616,62.3467,62.0466,62.3392,23630.0
2016-07-29 09:35:00,83.03,83.24,82.9,83.24,19018.0,62.3017,62.4593,62.2041,62.4593,19018.0
2016-07-29 09:40:00,83.21,83.28,83.19,83.28,20723.0,62.4367,62.4893,62.4217,62.4893,20723.0
2016-07-29 09:45:00,83.28,83.32,83.15,83.19,23751.0,62.4893,62.5193,62.3917,62.4217,23751.0
2016-07-29 09:50:00,83.18,83.18,82.97,82.97,12168.0,62.4142,62.4142,62.2567,62.2567,12168.0
2016-07-29 09:55:00,82.95,83.1,82.91,83.08,24952.0,62.2417,62.3542,62.2116,62.3392,24952.0
2016-07-29 10:00:00,83.1,83.1,82.87,82.87,22848.0,62.3542,62.3542,62.1816,62.1816,22848.0
2016-07-29 10:05:00,82.87,82.96,82.85,82.88,26463.0,62.1816,62.2492,62.1666,62.1891,26463.0
2016-07-29 10:10:00,82.87,82.93,82.76,82.89,23611.0,62.1816,62.2266,62.0991,62.1966,23611.0
2016-07-29 10:15:00,82.89,82.9,82.74,82.8,19502.0,62.1966,62.2041,62.0841,62.1291,19502.0
2016-07-29 10:20:00,82.79,82.88,82.77,82.82,12280.0,62.1216,62.1891,62.1066,62.1441,12280.0
2016-07-29 10:25:00,82.79,82.9,82.76,82.9,14517.0,62.1216,62.2041,62.0991,62.2041,14517.0
2016-07-29 10:30:00,82.9,82.9,82.86,82.86,5776.0,62.2041,62.2041,62.1741,62.1741,5776.0
2016-07-29 10:35:00,82.86,83.09,82.86,83.06,12749.0,62.1741,62.3467,62.1741,62.3242,12749.0
2016-07-29 10:40:00,83.06,83.06,82.96,82.96,10440.0,62.3242,62.3242,62.2492,62.2492,10440.0
2016-07-29 10:45:00,82.97,83.02,82.97,82.99,8499.0,62.2567,62.2942,62.2567,62.2717,8499.0
2016-07-29 10:50:00,83.0,83.06,82.97,82.99,62479.0,62.2792,62.3242,62.2567,62.2717,62479.0
2016-07-29 10:55:00,83.0,83.1,83.0,83.04,21520.0,62.2792,62.3542,62.2792,62.3092,21520.0
2016-07-29 11:00:00,83.04,83.06,82.99,83.02,24902.0,62.3092,62.3242,62.2717,62.2942,24902.0
2016-07-29 11:05:00,83.01,83.03,82.98,83.0,73056.0,62.2867,62.3017,62.2642,62.2792,73056.0
2016-07-29 11:10:00,82.99,83.1,82.99,83.06,47458.0,62.2717,62.3542,62.2717,62.3242,47458.0
2016-07-29 11:15:00,83.07,83.1,82.96,82.97,137336.0,62.3317,62.3542,62.2492,62.2567,137336.0
2016-07-29 11:20:00,82.96,83.07,82.96,83.07,12364.0,62.2492,62.3317,62.2492,62.3317,12364.0
2016-07-29 11:25:00,83.09,83.12,82.98,83.0,12997.0,62.3467,62.3692,62.2642,62.2792,12997.0
2016-07-29 11:30:00,82.97,83.06,82.97,83.02,32543.0,62.2567,62.3242,62.2567,62.2942,32543.0
2016-07-29 11:35:00,83.02,83.16,83.02,83.16,22571.0,62.2942,62.3992,62.2942,62.3992,22571.0
2016-07-29 11:40:00,83.15,83.16,83.07,83.07,12888.0,62.3917,62.3992,62.3317,62.3317,12888.0
2016-07-29 11:45:00,83.08,83.13,83.05,83.13,158949.0,62.3392,62.3767,62.3167,62.3767,158949.0
2016-07-29 11:50:00,83.12,83.17,83.1,83.13,29472.0,62.3692,62.4067,62.3542,62.3767,29472.0
2016-07-29 11:55:00,83.13,83.14,83.05,83.08,39513.0,62.3767,62.3842,62.3167,62.3392,39513.0
2016-07-29 12:00:00,83.1,83.12,83.07,83.12,26712.0,62.3542,62.3692,62.3317,62.3692,26712.0
2016-07-29 12:05:00,83.13,83.15,83.08,83.14,43084.0,62.3767,62.3917,62.3392,62.3842,43084.0
2016-07-29 12:10:00,83.14,83.14,83.07,83.11,6584.0,62.3842,62.3842,62.3317,62.3617,6584.0
2016-07-29 12:15:00,83.12,83.12,83.05,83.05,9300.0,62.3692,62.3692,62.3167,62.3167,9300.0
2016-07-29 12:20:00,83.04,83.04,83.02,83.02,3441.0,62.3092,62.3092,62.2942,62.2942,3441.0
2016-07-29 12:25:00,83.02,83.05,83.0,83.01,7565.0,62.2942,62.3167,62.2792,62.2867,7565.0
2016-07-29 12:30:00,83.01,83.05,83.01,83.01,8111.0,62.2867,62.3167,62.2867,62.2867,8111.0
2016-07-29 12:35:00,83.0,83.07,82.99,83.01,12845.0,62.2792,62.3317,62.2717,62.2867,12845.0
2016-07-29 12:40:00,83.0,83.04,82.95,83.04,68706.0,62.2792,62.3092,62.2417,62.3092,68706.0
2016-07-29 12:45:00,83.03,83.04,82.93,82.93,14892.0,62.3017,62.3092,62.2266,62.2266,14892.0
2016-07-29 12:50:00,82.94,82.94,82.89,82.89,5632.0,62.2341,62.2341,62.1966,62.1966,5632.0
2016-07-29 12:55:00,82.9,82.91,82.84,82.84,7822.0,62.2041,62.2116,62.1591,62.1591,7822.0
2016-07-29 13:00:00,82.85,82.91,82.84,82.87,5896.0,62.1666,62.2116,62.1591,62.1816,5896.0
2016-07-29 13:05:00,82.87,82.88,82.82,82.86,8145.0,62.1816,62.1891,62.1441,62.1741,8145.0
2016-07-29 13:10:00,82.87,82.95,82.87,82.94,8669.0,62.1816,62.2417,62.1816,62.2341,8669.0
2016-07-29 13:15:00,82.94,82.95,82.93,82.94,2602.0,62.2341,62.2417,62.2266,62.2341,2602.0
2016-07-29 13:20:00,82.94,82.97,82.94,82.95,8895.0,62.2341,62.2567,62.2341,62.2417,8895.0
2016-07-29 13:25:00,82.96,82.99,82.96,82.98,5327.0,62.2492,62.2717,62.2492,62.2642,5327.0
2016-07-29 13:30:00,82.97,82.97,82.94,82.97,5119.0,62.2567,62.2567,62.2341,62.2567,5119.0
2016-07-29 13:35:00,82.97,83.0,82.97,83.0,7048.0,62.2567,62.2792,62.2567,62.2792,7048.0
2016-07-29 13:40:00,83.0,83.0,82.92,82.95,12039.0,62.2792,62.2792,62.2191,62.2417,12039.0
2016-07-29 13:45:00,82.95,83.01,82.95,82.98,15838.0,62.2417,62.2867,62.2417,62.2642,15838.0
2016-07-29 13:50:00,82.99,82.99,82.93,82.93,8289.0,62.2717,62.2717,62.2266,62.2266,8289.0
2016-07-29 13:55:00,82.93,82.94,82.89,82.9,8691.0,62.2266,62.2341,62.1966,62.2041,8691.0
2016-07-29 14:00:00,82.9,82.95,82.88,82.88,11364.0,62.2041,62.2417,62.1891,62.1891,11364.0
2016-07-29 14:05:00,82.88,82.92,82.87,82.91,4842.0,62.1891,62.2191,62.1816,62.2116,4842.0
2016-07-29 14:10:00,82.9,82.91,82.88,82.89,9632.0,62.2041,62.2116,62.1891,62.1966,9632.0
2016-07-29 14:15:00,82.89,82.92,82.89,82.92,6647.0,62.1966,62.2191,62.1966,62.2191,6647.0
2016-07-29 14:20:00,82.91,82.95,82.91,82.95,6052.0,62.2116,62.2417,62.2116,62.2417,6052.0
2016-07-29 14:25:00,82.95,82.95,82.91,82.92,9301.0,62.2417,62.2417,62.2116,62.2191,9301.0
2016-07-29 14:30:00,82.92,82.94,82.9,82.9,8392.0,62.2191,62.2341,62.2041,62.2041,8392.0
2016-07-29 14:35:00,82.89,82.89,82.8,82.81,10078.0,62.1966,62.1966,62.1291,62.1366,10078.0
2016-07-29 14:40:00,82.81,82.84,82.81,82.84,5441.0,62.1366,62.1591,62.1366,62.1591,5441.0
2016-07-29 14:45:00,82.84,82.84,82.79,82.82,7449.0,62.1591,62.1591,62.1216,62.1441,7449.0
2016-07-29 14:50:00,82.81,82.88,82.81,82.88,9404.0,62.1366,62.1891,62.1366,62.1891,9404.0
2016-07-29 14:55:00,82.89,82.9,82.85,82.85,6766.0,62.1966,62.2041,62.1666,62.1666,6766.0
2016-07-29 15:00:00,82.85,82.89,82.82,82.83,12813.0,62.1666,62.1966,62.1441,62.1516,12813.0
2016-07-29 15:05:00,82.82,82.85,82.77,82.85,12850.0,62.1441,62.1666,62.1066,62.1666,12850.0
2016-07-29 15:10:00,82.85,82.93,82.83,82.88,21413.0,62.1666,62.2266,62.1516,62.1891,21413.0
2016-07-29 15:15:00,82.88,82.92,82.87,82.89,10555.0,62.1891,62.2191,62.1816,62.1966,10555.0
2016-07-29 15:20:00,82.88,82.88,82.84,82.84,9048.0,62.1891,62.1891,62.1591,62.1591,9048.0
2016-07-29 15:25:00,82.84,82.87,82.8,82.81,18455.0,62.1591,62.1816,62.1291,62.1366,18455.0
2016-07-29 15:30:00,82.81,82.86,82.8,82.82,21025.0,62.1366,62.1741,62.1291,62.1441,21025.0
2016-07-29 15:35:00,82.82,82.84,82.78,82.78,17320.0,62.1441,62.1591,62.1141,62.1141,17320.0
2016-07-29 15:40:00,82.78,82.84,82.77,82.81,17582.0,62.1141,62.1591,62.1066,62.1366,17582.0
2016-07-29 15:45:00,82.81,82.88,82.79,82.82,41205.0,62.1366,62.1891,62.1216,62.1441,41205.0
2016-07-29 15:50:00,82.81,82.82,82.74,82.75,56262.0,62.1366,62.1441,62.0841,62.0916,56262.0
2016-07-29 15:55:00,82.74,82.75,82.65,82.65,149855.0,62.0841,62.0916,62.0165,62.0165,149855.0
2016-08-01 09:30:00,83.09,83.36,82.93,83.25,77169.0,62.3467,62.5493,62.2266,62.4668,77169.0
2016-08-01 09:35:00,83.21,83.33,83.1,83.16,20107.0,62.4367,62.5268,62.3542,62.3992,20107.0
2016-08-01 09:40:00,83.15,83.2,83.03,83.06,35161.0,62.3917,62.4292,62.3017,62.3242,35161.0
2016-08-01 09:45:00,83.06,83.09,82.76,82.8,29150.0,62.3242,62.3467,62.0991,62.1291,29150.0
2016-08-01 09:50:00,82.8,83.02,82.8,83.01,13146.0,62.1291,62.2942,62.1291,62.2867,13146.0
2016-08-01 09:55:00,83.01,83.04,82.96,83.04,13885.0,62.2867,62.3092,62.2492,62.3092,13885.0
2016-08-01 10:00:00,83.04,83.15,82.94,83.06,44339.0,62.3092,62.3917,62.2341,62.3242,44339.0
2016-08-01 10:05:00,83.06,83.21,83.04,83.11,25065.0,62.3242,62.4367,62.3092,62.3617,25065.0
2016-08-01 10:10:00,83.15,83.22,83.08,83.09,16139.0,62.3917,62.4442,62.3392,62.3467,16139.0
2016-08-01 10:15:00,83.09,83.21,83.08,83.16,19044.0,62.3467,62.4367,62.3392,62.3992,19044.0
2016-08-01 10:20:00,83.14,83.14,82.97,83.0,11803.0,62.3842,62.3842,62.2567,62.2792,11803.0
2016-08-01 10:25:00,83.0,83.08,82.97,83.02,10784.0,62.2792,62.3392,62.2567,62.2942,10784.0
2016-08-01 10:30:00,83.02,83.05,82.94,82.94,13802.0,62.2942,62.3167,62.2341,62.2341,13802.0
2016-08-01 10:35:00,82.95,83.01,82.94,82.98,15484.0,62.2417,62.2867,62.2341,62.2642,15484.0
2016-08-01 10:40:00,83.0,83.12,82.98,83.11,10190.0,62.2792,62.3692,62.2642,62.3617,10190.0
2016-08-01 10:45:00,83.09,83.11,82.99,83.01,29993.0,62.3467,62.3617,62.2717,62.2867,29993.0
2016-08-01 10:50:00,83.02,83.15,83.01,83.14,11530.0,62.2942,62.3917,62.2867,62.3842,11530.0
2016-08-01 10:55:00,83.14,83.16,83.11,83.13,26761.0,62.3842,62.3992,62.3617,62.3767,26761.0
2016-08-01 11:00:00,83.12,83.18,83.08,83.16,10732.0,62.3692,62.4142,62.3392,62.3992,10732.0
2016-08-01 11:05:00,83.16,83.3,83.15,83.27,54703.0,62.3992,62.5043,62.3917,62.4818,54703.0
2016-08-01 11:10:00,83.26,83.38,83.26,83.35,28773.0,62.4743,62.5643,62.4743,62.5418,28773.0
2016-08-01 11:15:00,83.36,83.42,83.34,83.34,14880.0,62.5493,62.5943,62.5343,62.5343,14880.0
2016-08-01 11:20:00,83.33,83.34,83.17,83.17,12269.0,62.5268,62.5343,62.4067,62.4067,12269.0
2016-08-01 11:25:00,83.18,83.21,83.11,83.11,19102.0,62.4142,62.4367,62.3617,62.3617,19102.0
2016-08-01 11:30:00,83.11,83.19,83.09,83.1,18059.0,62.3617,62.4217,62.3467,62.3542,18059.0
2016-08-01 11:35:00,83.11,83.11,82.97,82.97,22643.0,62.3617,62.3617,62.2567,62.2567,22643.0
2016-08-01 11:40:00,82.96,83.0,82.95,83.0,15484.0,62.2492,62.2792,62.2417,62.2792,15484.0
2016-08-01 11:45:00,83.0,83.04,82.96,82.96,13559.0,62.2792,62.3092,62.2492,62.2492,13559.0
2016-08-01 11:50:00,82.96,82.97,82.84,82.84,16283.0,62.2492,62.2567,62.1591,62.1591,16283.0
2016-08-01 11:55:00,82.83,82.85,82.77,82.77,24871.0,62.1516,62.1666,62.1066,62.1066,24871.0
2016-08-01 12:00:00,82.78,82.84,82.77,82.8,17850.0,62.1141,62.1591,62.1066,62.1291,17850.0
2016-08-01 12:05:00,82.79,82.8,82.68,82.7,28210.0,62.1216,62.1291,62.0391,62.0541,28210.0
2016-08-01 12:10:00,82.69,82.69,82.56,82.57,30113.0,62.0466,62.0466,61.949,61.9565,30113.0
2016-08-01 12:15:00,82.56,82.71,82.56,82.69,14458.0,61.949,62.0616,61.949,62.0466,14458.0
2016-08-01 12:20:00,82.7,82.7,82.58,82.6,15239.0,62.0541,62.0541,61.964,61.979,15239.0
2016-08-01 12:25:00,82.58,82.61,82.53,82.55,17049.0,61.964,61.9865,61.9265,61.9415,17049.0
2016-08-01 12:30:00,82.54,82.59,82.45,82.45,19351.0,61.934,61.9715,61.8665,61.8665,19351.0
2016-08-01 12:35:00,82.44,82.59,82.44,82.58,12236.0,61.859,61.9715,61.859,61.964,12236.0
2016-08-01 12:40:00,82.59,82.59,82.49,82.49,13325.0,61.9715,61.9715,61.8965,61.8965,13325.0
2016-08-01 12:45:00,82.48,82.53,82.46,82.52,12525.0,61.889,61.9265,61.874,61.919,12525.0
2016-08-01 12:50:00,82.51,82.52,82.46,82.47,9141.0,61.9115,61.919,61.874,61.8815,9141.0
2016-08-01 12:55:00,82.46,82.46,82.39,82.41,9707.0,61.874,61.874,61.8215,61.8365,9707.0
2016-08-01 13:00:00,82.43,82.45,82.37,82.38,9966.0,61.8515,61.8665,61.8064,61.8139,9966.0
2016-08-01 13:05:00,82.38,82.49,82.36,82.49,16018.0,61.8139,61.8965,61.7989,61.8965,16018.0
2016-08-01 13:10:00,82.48,82.49,82.44,82.47,11584.0,61.889,61.8965,61.859,61.8815,11584.0
2016-08-01 13:15:00,82.48,82.56,82.47,82.55,17160.0,61.889,61.949,61.8815,61.9415,17160.0
2016-08-01 13:20:00,82.55,82.68,82.54,82.68,10559.0,61.9415,62.0391,61.934,62.0391,10559.0
2016-08-01 13:25:00,82.68,82.68,82.58,82.59,9378.0,62.0391,62.0391,61.964,61.9715,9378.0
2016-08-01 13:30:00,82.58,82.59,82.51,82.59,11436.0,61.964,61.9715,61.9115,61.9715,11436.0
2016-08-01 13:35:00,82.59,82.62,82.58,82.62,10524.0,61.9715,61.994,61.964,61.994,10524.0
2016-08-01 13:40:00,82.6,82.61,82.52,82.56,8112.0,61.979,61.9865,61.919,61.949,8112.0
2016-08-01 13:45:00,82.56,82.57,82.52,82.54,11079.0,61.949,61.9565,61.919,61.934,11079.0
2016-08-01 13:50:00,82.54,82.58,82.5,82.51,16108.0,61.934,61.964,61.904,61.9115,16108.0
2016-08-01 13:55:00,82.5,82.68,82.5,82.67,22591.0,61.904,62.0391,61.904,62.0316,22591.0
2016-08-01 14:00:00,82.68,82.76,82.68,82.73,16459.0,62.0391,62.0991,62.0391,62.0766,16459.0
2016-08-01 14:05:00,82.73,82.79,82.73,82.73,13954.0,62.0766,62.1216,62.0766,62.0766,13954.0
2016-08-01 14:10:00,82.73,82.73,82.6,82.62,23886.0,62.0766,62.0766,61.979,61.994,23886.0
2016-08-01 14:15:00,82.62,82.66,82.61,82.62,11301.0,61.994,62.024,61.9865,61.994,11301.0
2016-08-01 14:20:00,82.62,82.65,82.6,82.64,11035.0,61.994,62.0165,61.979,62.009,11035.0
2016-08-01 14:25:00,82.65,82.65,82.56,82.57,15065.0,62.0165,62.0165,61.949,61.9565,15065.0
2016-08-01 14:30:00,82.57,82.58,82.54,82.56,15062.0,61.9565,61.964,61.934,61.949,15062.0
2016-08-01 14:35:00,82.55,82.55,82.53,82.54,17805.0,61.9415,61.9415,61.9265,61.934,17805.0
2016-08-01 14:40:00,82.52,82.54,82.51,82.52,17352.0,61.919,61.934,61.9115,61.919,17352.0
2016-08-01 14:45:00,82.52,82.6,82.52,82.57,23826.0,61.919,61.979,61.919,61.9565,23826.0
2016-08-01 14:50:00,82.57,82.58,82.48,82.48,19559.0,61.9565,61.964,61.889,61.889,19559.0
2016-08-01 14:55:00,82.49,82.6,82.48,82.59,32254.0,61.8965,61.979,61.889,61.9715,32254.0
2016-08-01 15:00:00,82.59,82.6,82.52,82.57,41603.0,61.9715,61.979,61.919,61.9565,41603.0
2016-08-01 15:05:00,82.57,82.58,82.5,82.5,27420.0,61.9565,61.964,61.904,61.904,27420.0
2016-08-01 15:10:00,82.5,82.64,82.49,82.55,30314.0,61.904,62.009,61.8965,61.9415,30314.0
2016-08-01 15:15:00,82.55,82.55,82.44,82.44,26557.0,61.9415,61.9415,61.859,61.859,26557.0
2016-08-01 15:20:00,82.45,82.46,82.4,82.43,24324.0,61.8665,61.874,61.829,61.8515,24324.0
2016-08-01 15:25:00,82.43,82.46,82.38,82.4,24735.0,61.8515,61.874,61.8139,61.829,24735.0
2016-08-01 15:30:00,82.39,82.45,82.38,82.43,24201.0,61.8215,61.8665,61.8139,61.8515,24201.0
2016-08-01 15:35:00,82.43,82.46,82.39,82.46,39629.0,61.8515,61.874,61.8215,61.874,39629.0
2016-08-01 15:40:00,82.45,82.46,82.39,82.41,64384.0,61.8665,61.874,61.8215,61.8365,64384.0
2016-08-01 15:45:00,82.42,82.44,82.38,82.39,57373.0,61.844,61.859,61.8139,61.8215,57373.0
2016-08-01 15:50:00,82.38,82.39,82.31,82.33,64670.0,61.8139,61.8215,61.7614,61.7764,64670.0
2016-08-01 15:55:00,82.33,82.45,82.3,82.43,105544.0,61.7764,61.8665,61.7539,61.8515,105544.0
2016-08-02 09:30:00,82.37,82.67,82.09,82.54,56149.0,61.8064,62.0316,61.5963,61.934,56149.0
2016-08-02 09:35:00,82.53,82.61,82.27,82.27,27218.0,61.9265,61.9865,61.7314,61.7314,27218.0
2016-08-02 09:40:00,82.28,82.35,82.1,82.29,22552.0,61.7389,61.7914,61.6039,61.7464,22552.0
2016-08-02 09:45:00,82.31,82.4,82.25,82.37,32381.0,61.7614,61.829,61.7164,61.8064,32381.0
2016-08-02 09:50:00,82.37,82.42,82.05,82.06,29396.0,61.8064,61.844,61.5663,61.5738,29396.0
2016-08-02 09:55:00,82.08,82.24,82.07,82.16,22882.0,61.5888,61.7089,61.5813,61.6489,22882.0
2016-08-02 10:00:00,82.14,82.2,82.08,82.1,31184.0,61.6339,61.6789,61.5888,61.6039,31184.0
2016-08-02 10:05:00,82.11,82.12,81.93,81.98,48000.0,61.6114,61.6189,61.4763,61.5138,48000.0
2016-08-02 10:10:00,81.95,81.96,81.86,81.94,29302.0,61.4913,61.4988,61.4238,61.4838,29302.0
2016-08-02 10:15:00,81.92,82.0,81.85,81.86,24928.0,61.4688,61.5288,61.4163,61.4238,24928.0
2016-08-02 10:20:00,81.85,81.9,81.76,81.85,17183.0,61.4163,61.4538,61.3487,61.4163,17183.0
2016-08-02 10:25:00,81.84,81.84,81.75,81.84,23581.0,61.4088,61.4088,61.3412,61.4088,23581.0
2016-08-02 10:30:00,81.84,81.85,81.77,81.79,19133.0,61.4088,61.4163,61.3562,61.3712,19133.0
2016-08-02 10:35:00,81.8,81.81,81.65,81.67,19417.0,61.3787,61.3862,61.2662,61.2812,19417.0
2016-08-02 10:40:00,81.66,81.67,81.55,81.58,23813.0,61.2737,61.2812,61.1912,61.2137,23813.0
2016-08-02 10:45:00,81.57,81.6,81.49,81.51,31967.0,61.2062,61.2287,61.1461,61.1611,31967.0
2016-08-02 10:50:00,81.52,81.54,81.46,81.51,44724.0,61.1686,61.1837,61.1236,61.1611,44724.0
2016-08-02 10:55:00,81.52,81.59,81.45,81.46,19005.0,61.1686,61.2212,61.1161,61.1236,19005.0
2016-08-02 11:00:00,81.47,81.59,81.46,81.52,17398.0,61.1311,61.2212,61.1236,61.1686,17398.0
2016-08-02 11:05:00,81.52,81.61,81.51,81.6,15109.0,61.1686,61.2362,61.1611,61.2287,15109.0
2016-08-02 11:10:00,81.6,81.76,81.6,81.76,19705.0,61.2287,61.3487,61.2287,61.3487,19705.0
2016-08-02 11:15:00,81.76,81.76,81.61,81.67,12212.0,61.3487,61.3487,61.2362,61.2812,12212.0
2016-08-02 11:20:00,81.68,81.89,81.66,81.83,19043.0,61.2887,61.4463,61.2737,61.4013,19043.0
2016-08-02 11:25:00,81.85,81.96,81.82,81.88,13827.0,61.4163,61.4988,61.3938,61.4388,13827.0
2016-08-02 11:30:00,81.87,81.93,81.81,81.81,17213.0,61.4313,61.4763,61.3862,61.3862,17213.0
2016-08-02 11:35:00,81.8,81.81,81.68,81.72,13619.0,61.3787,61.3862,61.2887,61.3187,13619.0
2016-08-02 11:40:00,81.72,81.73,81.61,81.63,25902.0,61.3187,61.3262,61.2362,61.2512,25902.0
2016-08-02 11:45:00,81.63,81.73,81.61,81.69,23148.0,61.2512,61.3262,61.2362,61.2962,23148.0
2016-08-02 11:50:00,81.69,81.7,81.59,81.61,47536.0,61.2962,61.3037,61.2212,61.2362,47536.0
2016-08-02 11:55:00,81.61,81.7,81.58,81.67,22978.0,61.2362,61.3037,61.2137,61.2812,22978.0
2016-08-02 12:00:00,81.67,81.7,81.63,81.65,11767.0,61.2812,61.3037,61.2512,61.2662,11767.0
2016-08-02 12:05:00,81.64,81.68,81.56,81.67,12137.0,61.2587,61.2887,61.1987,61.2812,12137.0
2016-08-02 12:10:00,81.68,81.79,81.64,81.79,11147.0,61.2887,61.3712,61.2587,61.3712,11147.0
2016-08-02 12:15:00,81.79,81.83,81.77,81.77,11870.0,61.3712,61.4013,61.3562,61.3562,11870.0
2016-08-02 12:20:00,81.76,81.78,81.72,81.78,20947.0,61.3487,61.3637,61.3187,61.3637,20947.0
2016-08-02 12:25:00,81.77,81.77,81.64,81.65,12789.0,61.3562,61.3562,61.2587,61.2662,12789.0
2016-08-02 12:30:00,81.63,81.71,81.62,81.69,8211.0,61.2512,61.3112,61.2437,61.2962,8211.0
2016-08-02 12:35:00,81.69,81.71,81.63,81.68,11202.0,61.2962,61.3112,61.2512,61.2887,11202.0
2016-08-02 12:40:00,81.69,81.73,81.65,81.69,8967.0,61.2962,61.3262,61.2662,61.2962,8967.0
2016-08-02 12:45:00,81.69,81.72,81.64,81.64,15389.0,61.2962,61.3187,61.2587,61.2587,15389.0
2016-08-02 12:50:00,81.63,81.65,81.52,81.52,14634.0,61.2512,61.2662,61.1686,61.1686,14634.0
2016-08-02 12:55:00,81.52,81.52,81.39,81.41,13296.0,61.1686,61.1686,61.0711,61.0861,13296.0
2016-08-02 13:00:00,81.43,81.44,81.36,81.39,18924.0,61.1011,61.1086,61.0486,61.0711,18924.0
2016-08-02 13:05:00,81.38,81.4,81.36,81.36,26673.0,61.0636,61.0786,61.0486,61.0486,26673.0
2016-08-02 13:10:00,81.36,81.48,81.35,81.45,19374.0,61.0486,61.1386,61.0411,61.1161,19374.0
2016-08-02 13:15:00,81.44,81.47,81.42,81.43,12935.0,61.1086,61.1311,61.0936,61.1011,12935.0
2016-08-02 13:20:00,81.44,81.49,81.4,81.49,12414.0,61.1086,61.1461,61.0786,61.1461,12414.0
2016-08-02 13:25:00,81.5,81.55,81.5,81.54,12380.0,61.1536,61.1912,61.1536,61.1837,12380.0
2016-08-02 13:30:00,81.54,81.54,81.47,81.48,17958.0,61.1837,61.1837,61.1311,61.1386,17958.0
2016-08-02 13:35:00,81.48,81.54,81.47,81.52,19240.0,61.1386,61.1837,61.1311,61.1686,19240.0
2016-08-02 13:40:00,81.53,81.54,81.48,81.54,38124.0,61.1762,61.1837,61.1386,61.1837,38124.0
2016-08-02 13:45:00,81.54,81.61,81.53,81.59,21250.0,61.1837,61.2362,61.1762,61.2212,21250.0
2016-08-02 13:50:00,81.61,81.65,81.61,81.63,9334.0,61.2362,61.2662,61.2362,61.2512,9334.0
2016-08-02 13:55:00,81.61,81.63,81.53,81.54,8444.0,61.2362,61.2512,61.1762,61.1837,8444.0
2016-08-02 14:00:00,81.54,81.62,81.52,81.57,14324.0,61.1837,61.2437,61.1686,61.2062,14324.0
2016-08-02 14:05:00,81.57,81.73,81.56,81.73,14592.0,61.2062,61.3262,61.1987,61.3262,14592.0
2016-08-02 14:10:00,81.72,81.75,81.69,81.75,7330.0,61.3187,61.3412,61.2962,61.3412,7330.0
2016-08-02 14:15:00,81.75,81.75,81.7,81.73,14714.0,61.3412,61.3412,61.3037,61.3262,14714.0
2016-08-02 14:20:00,81.71,81.75,81.63,81.74,15075.0,61.3112,61.3412,61.2512,61.3337,15075.0
2016-08-02 14:25:00,81.75,81.83,81.72,81.74,12390.0,61.3412,61.4013,61.3187,61.3337,12390.0
2016-08-02 14:30:00,81.73,81.74,81.67,81.69,18385.0,61.3262,61.3337,61.2812,61.2962,18385.0
2016-08-02 14:35:00,81.69,81.72,81.68,81.69,14883.0,61.2962,61.3187,61.2887,61.2962,14883.0
2016-08-02 14:40:00,81.68,81.79,81.68,81.78,19877.0,61.2887,61.3712,61.2887,61.3637,19877.0
2016-08-02 14:45:00,81.78,81.82,81.77,81.81,14074.0,61.3637,61.3938,61.3562,61.3862,14074.0
2016-08-02 14:50:00,81.81,81.83,81.7,81.71,20980.0,61.3862,61.4013,61.3037,61.3112,20980.0
2016-08-02 14:55:00,81.71,81.75,81.66,81.67,21621.0,61.3112,61.3412,61.2737,61.2812,21621.0
2016-08-02 15:00:00,81.67,81.74,81.66,81.72,17801.0,61.2812,61.3337,61.2737,61.3187,17801.0
2016-08-02 15:05:00,81.72,81.75,81.66,81.74,21039.0,61.3187,61.3412,61.2737,61.3337,21039.0
2016-08-02 15:10:00,81.75,81.76,81.65,81.69,16625.0,61.3412,61.3487,61.2662,61.2962,16625.0
2016-08-02 15:15:00,81.69,81.73,81.67,81.71,16903.0,61.2962,61.3262,61.2812,61.3112,16903.0
2016-08-02 15:20:00,81.7,81.75,81.68,81.74,15136.0,61.3037,61.3412,61.2887,61.3337,15136.0
2016-08-02 15:25:00,81.75,81.77,81.68,81.69,25998.0,61.3412,61.3562,61.2887,61.2962,25998.0
2016-08-02 15:30:00,81.69,81.73,81.68,81.72,31061.0,61.2962,61.3262,61.2887,61.3187,31061.0
2016-08-02 15:35:00,81.72,81.77,81.69,81.77,23678.0,61.3187,61.3562,61.2962,61.3562,23678.0
2016-08-02 15:40:00,81.78,81.79,81.64,81.72,29848.0,61.3637,61.3712,61.2587,61.3187,29848.0
2016-08-02 15:45:00,81.72,81.78,81.68,81.73,33221.0,61.3187,61.3637,61.2887,61.3262,33221.0
2016-08-02 15:50:00,81.73,81.74,81.68,81.7,49958.0,61.3262,61.3337,61.2887,61.3037,49958.0
2016-08-02 15:55:00,81.69,81.73,81.65,81.67,76116.0,61.2962,61.3262,61.2662,61.2812,76116.0
2016-08-03 09:30:00,82.31,82.74,82.17,82.55,86190.0,61.7614,62.0841,61.6564,61.9415,86190.0
2016-08-03 09:35:00,82.56,82.89,82.45,82.8,74139.0,61.949,62.1966,61.8665,62.1291,74139.0
2016-08-03 09:40:00,82.83,82.89,82.57,82.79,37627.0,62.1516,62.1966,61.9565,62.1216,37627.0
2016-08-03 09:45:00,82.79,82.81,82.54,82.68,29974.0,62.1216,62.1366,61.934,62.0391,29974.0
2016-08-03 09:50:00,82.67,82.74,82.59,82.69,39874.0,62.0316,62.0841,61.9715,62.0466,39874.0
2016-08-03 09:55:00,82.69,82.76,82.59,82.72,35379.0,62.0466,62.0991,61.9715,62.0691,35379.0
2016-08-03 10:00:00,82.68,82.68,82.56,82.68,28173.0,62.0391,62.0391,61.949,62.0391,28173.0
2016-08-03 10:05:00,82.69,82.84,82.69,82.8,40914.0,62.0466,62.1591,62.0466,62.1291,40914.0
2016-08-03 10:10:00,82.79,83.02,82.79,82.95,46097.0,62.1216,62.2942,62.1216,62.2417,46097.0
2016-08-03 10:15:00,82.97,83.14,82.95,83.08,56558.0,62.2567,62.3842,62.2417,62.3392,56558.0
2016-08-03 10:20:00,83.08,83.23,83.06,83.1,80968.0,62.3392,62.4517,62.3242,62.3542,80968.0
2016-08-03 10:25:00,83.1,83.2,83.02,83.04,111996.0,62.3542,62.4292,62.2942,62.3092,111996.0
2016-08-03 10:30:00,83.03,83.1,82.85,83.1,50072.0,62.3017,62.3542,62.1666,62.3542,50072.0
2016-08-03 10:35:00,83.12,83.28,83.12,83.26,78577.0,62.3692,62.4893,62.3692,62.4743,78577.0
2016-08-03 10:40:00,83.26,83.32,83.16,83.18,58820.0,62.4743,62.5193,62.3992,62.4142,58820.0
2016-08-03 10:45:00,83.17,83.18,83.04,83.17,51624.0,62.4067,62.4142,62.3092,62.4067,51624.0
2016-08-03 10:50:00,83.18,83.27,83.16,83.17,19334.0,62.4142,62.4818,62.3992,62.4067,19334.0
2016-08-03 10:55:00,83.17,83.21,83.08,83.1,32603.0,62.4067,62.4367,62.3392,62.3542,32603.0
2016-08-03 11:00:00,83.11,83.15,83.03,83.13,62679.0,62.3617,62.3917,62.3017,62.3767,62679.0
2016-08-03 11:05:00,83.14,83.32,83.13,83.27,43756.0,62.3842,62.5193,62.3767,62.4818,43756.0
2016-08-03 11:10:00,83.27,83.31,83.21,83.3,19959.0,62.4818,62.5118,62.4367,62.5043,19959.0
2016-08-03 11:15:00,83.31,83.35,83.24,83.26,26768.0,62.5118,62.5418,62.4593,62.4743,26768.0
2016-08-03 11:20:00,83.26,83.36,83.26,83.29,38115.0,62.4743,62.5493,62.4743,62.4968,38115.0
2016-08-03 11:25:00,83.28,83.4,83.28,83.35,36850.0,62.4893,62.5793,62.4893,62.5418,36850.0
2016-08-03 11:30:00,83.36,83.4,83.32,83.37,30896.0,62.5493,62.5793,62.5193,62.5568,30896.0
2016-08-03 11:35:00,83.38,83.43,83.3,83.39,27932.0,62.5643,62.6018,62.5043,62.5718,27932.0
2016-08-03 11:40:00,83.39,83.44,83.35,83.4,17956.0,62.5718,62.6093,62.5418,62.5793,17956.0
2016-08-03 11:45:00,83.4,83.46,83.37,83.44,20386.0,62.5793,62.6243,62.5568,62.6093,20386.0
2016-08-03 11:50:00,83.44,83.44,83.37,83.41,39748.0,62.6093,62.6093,62.5568,62.5868,39748.0
2016-08-03 11:55:00,83.41,83.44,83.38,83.41,14962.0,62.5868,62.6093,62.5643,62.5868,14962.0
2016-08-03 12:00:00,83.41,83.43,83.36,83.41,16228.0,62.5868,62.6018,62.5493,62.5868,16228.0
2016-08-03 12:05:00,83.42,83.44,83.38,83.38,18617.0,62.5943,62.6093,62.5643,62.5643,18617.0
2016-08-03 12:10:00,83.38,83.45,83.38,83.43,16402.0,62.5643,62.6168,62.5643,62.6018,16402.0
2016-08-03 12:15:00,83.43,83.49,83.42,83.48,32144.0,62.6018,62.6468,62.5943,62.6393,32144.0
2016-08-03 12:20:00,83.47,83.49,83.35,83.41,25843.0,62.6318,62.6468,62.5418,62.5868,25843.0
2016-08-03 12:25:00,83.4,83.49,83.4,83.45,14207.0,62.5793,62.6468,62.5793,62.6168,14207.0
2016-08-03 12:30:00,83.46,83.46,83.43,83.44,26674.0,62.6243,62.6243,62.6018,62.6093,26674.0
2016-08-03 12:35:00,83.46,83.49,83.43,83.45,17103.0,62.6243,62.6468,62.6018,62.6168,17103.0
2016-08-03 12:40:00,83.44,83.52,83.44,83.51,26198.0,62.6093,62.6694,62.6093,62.6618,26198.0
2016-08-03 12:45:00,83.5,83.51,83.43,83.46,27230.0,62.6543,62.6618,62.6018,62.6243,27230.0
2016-08-03 12:50:00,83.45,83.46,83.41,83.45,9329.0,62.6168,62.6243,62.5868,62.6168,9329.0
2016-08-03 12:55:00,83.46,83.55,83.44,83.55,35641.0,62.6243,62.6919,62.6093,62.6919,35641.0
2016-08-03 13:00:00,83.55,83.58,83.53,83.57,25602.0,62.6919,62.7144,62.6769,62.7069,25602.0
2016-08-03 13:05:00,83.58,83.66,83.57,83.65,33881.0,62.7144,62.7744,62.7069,62.7669,33881.0
2016-08-03 13:10:00,83.65,83.71,83.63,83.64,43082.0,62.7669,62.8119,62.7519,62.7594,43082.0
2016-08-03 13:15:00,83.64,83.67,83.61,83.64,26274.0,62.7594,62.7819,62.7369,62.7594,26274.0
2016-08-03 13:20:00,83.65,83.71,83.65,83.7,31311.0,62.7669,62.8119,62.7669,62.8044,31311.0
2016-08-03 13:25:00,83.7,83.73,83.65,83.68,47231.0,62.8044,62.8269,62.7669,62.7894,47231.0
2016-08-03 13:30:00,83.69,83.71,83.68,83.69,28476.0,62.7969,62.8119,62.7894,62.7969,28476.0
2016-08-03 13:35:00,83.69,83.73,83.69,83.71,33133.0,62.7969,62.8269,62.7969,62.8119,33133.0
2016-08-03 13:40:00,83.71,83.73,83.7,83.73,31848.0,62.8119,62.8269,62.8044,62.8269,31848.0
2016-08-03 13:45:00,83.73,83.74,83.67,83.7,47210.0,62.8269,62.8344,62.7819,62.8044,47210.0
2016-08-03 13:50:00,83.7,83.7,83.59,83.66,49272.0,62.8044,62.8044,62.7219,62.7744,49272.0
2016-08-03 13:55:00,83.65,83.75,83.65,83.75,28460.0,62.7669,62.8419,62.7669,62.8419,28460.0
2016-08-03 14:00:00,83.74,83.81,83.74,83.75,42575.0,62.8344,62.887,62.8344,62.8419,42575.0
2016-08-03 14:05:00,83.75,83.87,83.73,83.86,41203.0,62.8419,62.932,62.8269,62.9245,41203.0
2016-08-03 14:10:00,83.86,83.88,83.83,83.86,33708.0,62.9245,62.9395,62.902,62.9245,33708.0
2016-08-03 14:15:00,83.86,83.9,83.79,83.8,46070.0,62.9245,62.9545,62.8719,62.8794,46070.0
2016-08-03 14:20:00,83.8,83.86,83.8,83.81,26974.0,62.8794,62.9245,62.8794,62.887,26974.0
2016-08-03 14:25:00,83.82,83.84,83.72,83.72,34468.0,62.8945,62.9095,62.8194,62.8194,34468.0
2016-08-03 14:30:00,83.71,83.86,83.7,83.86,27805.0,62.8119,62.9245,62.8044,62.9245,27805.0
2016-08-03 14:35:00,83.86,83.91,83.84,83.9,37106.0,62.9245,62.962,62.9095,62.9545,37106.0
2016-08-03 14:40:00,83.9,83.92,83.85,83.87,35610.0,62.9545,62.9695,62.917,62.932,35610.0
2016-08-03 14:45:00,83.87,83.89,83.83,83.85,25283.0,62.932,62.947,62.902,62.917,25283.0
2016-08-03 14:50:00,83.84,83.96,83.82,83.95,53752.0,62.9095,62.9995,62.8945,62.992,53752.0
2016-08-03 14:55:00,83.96,83.96,83.82,83.82,26186.0,62.9995,62.9995,62.8945,62.8945,26186.0
2016-08-03 15:00:00,83.82,83.83,83.76,83.78,21222.0,62.8945,62.902,62.8494,62.8644,21222.0
2016-08-03 15:05:00,83.78,83.83,83.75,83.83,33270.0,62.8644,62.902,62.8419,62.902,33270.0
2016-08-03 15:10:00,83.82,83.83,83.76,83.76,27523.0,62.8945,62.902,62.8494,62.8494,27523.0
2016-08-03 15:15:00,83.76,83.79,83.74,83.76,27856.0,62.8494,62.8719,62.8344,62.8494,27856.0
2016-08-03 15:20:00,83.76,83.81,83.75,83.78,29343.0,62.8494,62.887,62.8419,62.8644,29343.0
2016-08-03 15:25:00,83.78,83.85,83.77,83.84,27214.0,62.8644,62.917,62.8569,62.9095,27214.0
2016-08-03 15:30:00,83.84,83.85,83.76,83.78,27906.0,62.9095,62.917,62.8494,62.8644,27906.0
2016-08-03 15:35:00,83.78,83.79,83.72,83.77,50877.0,62.8644,62.8719,62.8194,62.8569,50877.0
2016-08-03 15:40:00,83.78,83.78,83.68,83.74,39598.0,62.8644,62.8644,62.7894,62.8344,39598.0
2016-08-03 15:45:00,83.74,83.79,83.74,83.77,51581.0,62.8344,62.8719,62.8344,62.8569,51581.0
2016-08-03 15:50:00,83.77,83.78,83.72,83.72,58335.0,62.8569,62.8644,62.8194,62.8194,58335.0
2016-08-03 15:55:00,83.72,83.87,83.71,83.86,121626.0,62.8194,62.932,62.8119,62.9245,121626.0
2016-08-04 09:30:00,84.06,84.14,83.64,83.97,82506.0,63.0745,63.1346,62.7594,63.007,82506.0
2016-08-04 09:35:00,83.97,84.26,83.91,84.13,79701.0,63.007,63.2246,62.962,63.1271,79701.0
2016-08-04 09:40:00,84.14,84.25,83.9,84.2,79254.0,63.1346,63.2171,62.9545,63.1796,79254.0
2016-08-04 09:45:00,84.18,84.28,84.03,84.11,72800.0,63.1646,63.2396,63.052,63.1121,72800.0
2016-08-04 09:50:00,84.11,84.22,84.09,84.1,38429.0,63.1121,63.1946,63.0971,63.1046,38429.0
2016-08-04 09:55:00,84.1,84.13,83.89,83.92,31341.0,63.1046,63.1271,62.947,62.9695,31341.0
2016-08-04 10:00:00,83.92,83.99,83.73,83.95,29694.0,62.9695,63.022,62.8269,62.992,29694.0
2016-08-04 10:05:00,83.94,83.99,83.85,83.98,32562.0,62.9845,63.022,62.917,63.0145,32562.0
2016-08-04 10:10:00,83.98,84.04,83.91,83.98,28068.0,63.0145,63.0595,62.962,63.0145,28068.0
2016-08-04 10:15:00,83.99,84.11,83.91,84.1,39663.0,63.022,63.1121,62.962,63.1046,39663.0
2016-08-04 10:20:00,84.1,84.11,83.98,84.06,30468.0,63.1046,63.1121,63.0145,63.0745,30468.0
2016-08-04 10:25:00,84.07,84.16,84.06,84.11,40128.0,63.082,63.1496,63.0745,63.1121,40128.0
2016-08-04 10:30:00,84.13,84.15,84.05,84.05,42157.0,63.1271,63.1421,63.067,63.067,42157.0
2016-08-04 10:35:00,84.05,84.09,84.0,84.04,33403.0,63.067,63.0971,63.0295,63.0595,33403.0
2016-08-04 10:40:00,84.04,84.05,83.88,83.96,33192.0,63.0595,63.067,62.9395,62.9995,33192.0
2016-08-04 10:45:00,83.97,84.04,83.97,84.01,45645.0,63.007,63.0595,63.007,63.037,45645.0
2016-08-04 10:50:00,84.01,84.09,83.97,83.98,35827.0,63.037,63.0971,63.007,63.0145,35827.0
2016-08-04 10:55:00,83.99,84.19,83.98,84.18,28665.0,63.022,63.1721,63.0145,63.1646,28665.0
2016-08-04 11:00:00,84.17,84.22,84.1,84.13,36050.0,63.1571,63.1946,63.1046,63.1271,36050.0
2016-08-04 11:05:00,84.11,84.22,84.11,84.21,24914.0,63.1121,63.1946,63.1121,63.1871,24914.0
2016-08-04 11:10:00,84.22,84.25,84.04,84.11,34173.0,63.1946,63.2171,63.0595,63.1121,34173.0
2016-08-04 11:15:00,84.11,84.12,84.01,84.06,24622.0,63.1121,63.1196,63.037,63.0745,24622.0
2016-08-04 11:20:00,84.05,84.17,84.03,84.1,29097.0,63.067,63.1571,63.052,63.1046,29097.0
2016-08-04 11:25:00,84.09,84.14,84.07,84.12,20069.0,63.0971,63.1346,63.082,63.1196,20069.0
2016-08-04 11:30:00,84.12,84.15,84.03,84.11,25526.0,63.1196,63.1421,63.052,63.1121,25526.0
2016-08-04 11:35:00,84.1,84.19,84.07,84.17,23972.0,63.1046,63.1721,63.082,63.1571,23972.0
2016-08-04 11:40:00,84.17,84.22,84.12,84.2,28251.0,63.1571,63.1946,63.1196,63.1796,28251.0
2016-08-04 11:45:00,84.21,84.27,84.19,84.19,43129.0,63.1871,63.2321,63.1721,63.1721,43129.0
2016-08-04 11:50:00,84.2,84.24,84.18,84.22,21850.0,63.1796,63.2096,63.1646,63.1946,21850.0
2016-08-04 11:55:00,84.23,84.35,84.22,84.3,31855.0,63.2021,63.2921,63.1946,63.2546,31855.0
2016-08-04 12:00:00,84.31,84.33,84.27,84.28,20156.0,63.2621,63.2771,63.2321,63.2396,20156.0
2016-08-04 12:05:00,84.29,84.32,84.27,84.28,11791.0,63.2471,63.2696,63.2321,63.2396,11791.0
2016-08-04 12:10:00,84.27,84.28,84.22,84.22,10442.0,63.2321,63.2396,63.1946,63.1946,10442.0
2016-08-04 12:15:00,84.21,84.21,84.14,84.15,10472.0,63.1871,63.1871,63.1346,63.1421,10472.0
2016-08-04 12:20:00,84.15,84.15,84.08,84.09,14836.0,63.1421,63.1421,63.0895,63.0971,14836.0
2016-08-04 12:25:00,84.1,84.11,84.07,84.1,9188.0,63.1046,63.1121,63.082,63.1046,9188.0
2016-08-04 12:30:00,84.1,84.12,84.04,84.06,13788.0,63.1046,63.1196,63.0595,63.0745,13788.0
2016-08-04 12:35:00,84.05,84.06,84.03,84.04,12343.0,63.067,63.0745,63.052,63.0595,12343.0
2016-08-04 12:40:00,84.02,84.05,83.99,84.05,15624.0,63.0445,63.067,63.022,63.067,15624.0
2016-08-04 12:45:00,84.05,84.06,83.96,83.96,11328.0,63.067,63.0745,62.9995,62.9995,11328.0
2016-08-04 12:50:00,83.97,83.98,83.95,83.96,9864.0,63.007,63.0145,62.992,62.9995,9864.0
2016-08-04 12:55:00,83.95,83.95,83.9,83.9,13017.0,62.992,62.992,62.9545,62.9545,13017.0
2016-08-04 13:00:00,83.9,83.92,83.85,83.86,11794.0,62.9545,62.9695,62.917,62.9245,11794.0
2016-08-04 13:05:00,83.85,83.89,83.85,83.89,15921.0,62.917,62.947,62.917,62.947,15921.0
2016-08-04 13:10:00,83.88,83.93,83.85,83.85,36336.0,62.9395,62.977,62.917,62.917,36336.0
2016-08-04 13:15:00,83.85,83.88,83.84,83.87,10476.0,62.917,62.9395,62.9095,62.932,10476.0
2016-08-04 13:20:00,83.86,83.9,83.81,83.82,14322.0,62.9245,62.9545,62.887,62.8945,14322.0
2016-08-04 13:25:00,83.82,83.86,83.8,83.85,11764.0,62.8945,62.9245,62.8794,62.917,11764.0
2016-08-04 13:30:00,83.86,83.9,83.82,83.9,17812.0,62.9245,62.9545,62.8945,62.9545,17812.0
2016-08-04 13:35:00,83.9,83.9,83.86,83.86,10793.0,62.9545,62.9545,62.9245,62.9245,10793.0
2016-08-04 13:40:00,83.85,83.87,83.83,83.85,10077.0,62.917,62.932,62.902,62.917,10077.0
2016-08-04 13:45:00,83.85,83.86,83.82,83.86,13684.0,62.917,62.9245,62.8945,62.9245,13684.0
2016-08-04 13:50:00,83.86,83.89,83.85,83.89,20168.0,62.9245,62.947,62.917,62.947,20168.0
2016-08-04 13:55:00,83.89,83.89,83.88,83.88,12078.0,62.947,62.947,62.9395,62.9395,12078.0
2016-08-04 14:00:00,83.88,83.95,83.87,83.94,23351.0,62.9395,62.992,62.932,62.9845,23351.0
2016-08-04 14:05:00,83.94,83.96,83.94,83.95,5147.0,62.9845,62.9995,62.9845,62.992,5147.0
2016-08-04 14:10:00,83.96,83.99,83.94,83.95,22493.0,62.9995,63.022,62.9845,62.992,22493.0
2016-08-04 14:15:00,83.94,83.95,83.87,83.9,18667.0,62.9845,62.992,62.932,62.9545,18667.0
2016-08-04 14:20:00,83.9,83.94,83.89,83.94,15572.0,62.9545,62.9845,62.947,62.9845,15572.0
2016-08-04 14:25:00,83.94,83.95,83.92,83.93,8507.0,62.9845,62.992,62.9695,62.977,8507.0
2016-08-04 14:30:00,83.93,83.94,83.86,83.86,12382.0,62.977,62.9845,62.9245,62.9245,12382.0
2016-08-04 14:35:00,83.87,83.87,83.83,83.84,20473.0,62.932,62.932,62.902,62.9095,20473.0
2016-08-04 14:40:00,83.84,83.85,83.83,83.84,13240.0,62.9095,62.917,62.902,62.9095,13240.0
2016-08-04 14:45:00,83.85,83.9,83.84,83.89,19062.0,62.917,62.9545,62.9095,62.947,19062.0
2016-08-04 14:50:00,83.89,83.94,83.88,83.92,32487.0,62.947,62.9845,62.9395,62.9695,32487.0
2016-08-04 14:55:00,83.93,83.99,83.92,83.99,29137.0,62.977,63.022,62.9695,63.022,29137.0
2016-08-04 15:00:00,83.98,84.01,83.91,83.92,35108.0,63.0145,63.037,62.962,62.9695,35108.0
2016-08-04 15:05:00,83.92,84.01,83.91,84.0,21261.0,62.9695,63.037,62.962,63.0295,21261.0
2016-08-04 15:10:00,84.0,84.01,83.93,83.94,19507.0,63.0295,63.037,62.977,62.9845,19507.0
2016-08-04 15:15:00,83.94,83.96,83.93,83.96,21880.0,62.9845,62.9995,62.977,62.9995,21880.0
2016-08-04 15:20:00,83.96,84.01,83.92,83.92,29967.0,62.9995,63.037,62.9695,62.9695,29967.0
2016-08-04 15:25:00,83.93,83.93,83.86,83.86,17935.0,62.977,62.977,62.9245,62.9245,17935.0
2016-08-04 15:30:00,83.87,83.9,83.81,83.82,35137.0,62.932,62.9545,62.887,62.8945,35137.0
2016-08-04 15:35:00,83.82,83.91,83.82,83.9,52808.0,62.8945,62.962,62.8945,62.9545,52808.0
2016-08-04 15:40:00,83.91,83.93,83.89,83.91,59785.0,62.962,62.977,62.947,62.962,59785.0
2016-08-04 15:45:00,83.9,83.94,83.89,83.93,62582.0,62.9545,62.9845,62.947,62.977,62582.0
2016-08-04 15:50:00,83.93,83.94,83.87,83.94,72078.0,62.977,62.9845,62.932,62.9845,72078.0
2016-08-04 15:55:00,83.93,83.94,83.87,83.9,103927.0,62.977,62.9845,62.932,62.9545,103927.0
2016-08-05 09:30:00,84.72,84.99,84.64,84.96,99204.0,63.5698,63.7724,63.5097,63.7499,99204.0
2016-08-05 09:35:00,84.98,85.44,84.96,85.37,55719.0,63.7649,64.11,63.7499,64.0575,55719.0
2016-08-05 09:40:00,85.37,85.39,85.17,85.29,44767.0,64.0575,64.0725,63.9074,63.9975,44767.0
2016-08-05 09:45:00,85.31,85.36,85.16,85.17,86696.0,64.0125,64.05,63.8999,63.9074,86696.0
2016-08-05 09:50:00,85.18,85.43,85.18,85.42,46334.0,63.9149,64.1025,63.9149,64.095,46334.0
2016-08-05 09:55:00,85.41,85.48,85.38,85.48,39323.0,64.0875,64.14,64.065,64.14,39323.0
2016-08-05 10:00:00,85.48,85.49,85.39,85.47,42316.0,64.14,64.1475,64.0725,64.1325,42316.0
2016-08-05 10:05:00,85.47,85.55,85.41,85.49,54808.0,64.1325,64.1926,64.0875,64.1475,54808.0
2016-08-05 10:10:00,85.5,85.59,85.42,85.42,27651.0,64.155,64.2226,64.095,64.095,27651.0
2016-08-05 10:15:00,85.42,85.59,85.42,85.53,31664.0,64.095,64.2226,64.095,64.1776,31664.0
2016-08-05 10:20:00,85.53,85.6,85.52,85.58,22052.0,64.1776,64.2301,64.1701,64.2151,22052.0
2016-08-05 10:25:00,85.58,85.58,85.51,85.55,25866.0,64.2151,64.2151,64.1625,64.1926,25866.0
2016-08-05 10:30:00,85.55,85.59,85.4,85.41,29619.0,64.1926,64.2226,64.08,64.0875,29619.0
2016-08-05 10:35:00,85.41,85.48,85.41,85.48,25361.0,64.0875,64.14,64.0875,64.14,25361.0
2016-08-05 10:40:00,85.48,85.61,85.48,85.57,29145.0,64.14,64.2376,64.14,64.2076,29145.0
2016-08-05 10:45:00,85.56,85.6,85.47,85.49,86272.0,64.2001,64.2301,64.1325,64.1475,86272.0
2016-08-05 10:50:00,85.5,85.64,85.49,85.63,30755.0,64.155,64.2601,64.1475,64.2526,30755.0
2016-08-05 10:55:00,85.64,85.69,85.63,85.68,31662.0,64.2601,64.2976,64.2526,64.2901,31662.0
2016-08-05 11:00:00,85.68,85.75,85.66,85.75,49739.0,64.2901,64.3426,64.2751,64.3426,49739.0
2016-08-05 11:05:00,85.75,85.86,85.75,85.84,26946.0,64.3426,64.4252,64.3426,64.4102,26946.0
2016-08-05 11:10:00,85.82,85.83,85.68,85.76,22075.0,64.3952,64.4027,64.2901,64.3501,22075.0
2016-08-05 11:15:00,85.76,85.77,85.68,85.76,24021.0,64.3501,64.3576,64.2901,64.3501,24021.0
2016-08-05 11:20:00,85.77,85.82,85.77,85.78,23343.0,64.3576,64.3952,64.3576,64.3651,23343.0
2016-08-05 11:25:00,85.78,85.86,85.75,85.78,29530.0,64.3651,64.4252,64.3426,64.3651,29530.0
2016-08-05 11:30:00,85.78,85.97,85.77,85.95,41270.0,64.3651,64.5077,64.3576,64.4927,41270.0
2016-08-05 11:35:00,85.95,86.03,85.94,85.97,36077.0,64.4927,64.5527,64.4852,64.5077,36077.0
2016-08-05 11:40:00,85.98,86.07,85.97,86.04,32071.0,64.5152,64.5827,64.5077,64.5602,32071.0
2016-08-05 11:45:00,86.03,86.09,86.01,86.04,23384.0,64.5527,64.5978,64.5377,64.5602,23384.0
2016-08-05 11:50:00,86.05,86.14,86.04,86.05,24974.0,64.5677,64.6353,64.5602,64.5677,24974.0
2016-08-05 11:55:00,86.04,86.05,85.95,85.96,20872.0,64.5602,64.5677,64.4927,64.5002,20872.0
2016-08-05 12:00:00,85.96,86.06,85.96,86.06,18971.0,64.5002,64.5752,64.5002,64.5752,18971.0
2016-08-05 12:05:00,86.06,86.12,86.05,86.12,18587.0,64.5752,64.6203,64.5677,64.6203,18587.0
2016-08-05 12:10:00,86.12,86.14,86.09,86.14,16141.0,64.6203,64.6353,64.5978,64.6353,16141.0
2016-08-05 12:15:00,86.14,86.18,86.12,86.16,18798.0,64.6353,64.6653,64.6203,64.6503,18798.0
2016-08-05 12:20:00,86.15,86.18,86.1,86.18,17592.0,64.6428,64.6653,64.6053,64.6653,17592.0
2016-08-05 12:25:00,86.17,86.25,86.16,86.23,28805.0,64.6578,64.7178,64.6503,64.7028,28805.0
2016-08-05 12:30:00,86.22,86.23,86.13,86.16,14959.0,64.6953,64.7028,64.6278,64.6503,14959.0
2016-08-05 12:35:00,86.17,86.22,86.16,86.22,17449.0,64.6578,64.6953,64.6503,64.6953,17449.0
2016-08-05 12:40:00,86.22,86.24,86.17,86.2,16535.0,64.6953,64.7103,64.6578,64.6803,16535.0
2016-08-05 12:45:00,86.2,86.24,86.18,86.23,11587.0,64.6803,64.7103,64.6653,64.7028,11587.0
2016-08-05 12:50:00,86.24,86.24,86.18,86.19,39704.0,64.7103,64.7103,64.6653,64.6728,39704.0
2016-08-05 12:55:00,86.19,86.19,86.17,86.18,18534.0,64.6728,64.6728,64.6578,64.6653,18534.0
2016-08-05 13:00:00,86.18,86.24,86.16,86.17,22731.0,64.6653,64.7103,64.6503,64.6578,22731.0
2016-08-05 13:05:00,86.18,86.2,86.12,86.14,38101.0,64.6653,64.6803,64.6203,64.6353,38101.0
2016-08-05 13:10:00,86.14,86.19,86.13,86.18,14539.0,64.6353,64.6728,64.6278,64.6653,14539.0
2016-08-05 13:15:00,86.18,86.18,86.07,86.08,21017.0,64.6653,64.6653,64.5827,64.5903,21017.0
2016-08-05 13:20:00,86.08,86.08,85.97,85.99,32819.0,64.5903,64.5903,64.5077,64.5227,32819.0
2016-08-05 13:25:00,85.99,86.06,85.99,86.05,25201.0,64.5227,64.5752,64.5227,64.5677,25201.0
2016-08-05 13:30:00,86.06,86.13,86.05,86.09,48737.0,64.5752,64.6278,64.5677,64.5978,48737.0
2016-08-05 13:35:00,86.1,86.17,86.1,86.17,11877.0,64.6053,64.6578,64.6053,64.6578,11877.0
2016-08-05 13:40:00,86.17,86.18,86.13,86.16,22421.0,64.6578,64.6653,64.6278,64.6503,22421.0
2016-08-05 13:45:00,86.18,86.22,86.17,86.19,21373.0,64.6653,64.6953,64.6578,64.6728,21373.0
2016-08-05 13:50:00,86.2,86.21,86.14,86.14,28326.0,64.6803,64.6878,64.6353,64.6353,28326.0
2016-08-05 13:55:00,86.14,86.23,86.11,86.23,19652.0,64.6353,64.7028,64.6128,64.7028,19652.0
2016-08-05 14:00:00,86.23,86.28,86.21,86.27,35782.0,64.7028,64.7403,64.6878,64.7328,35782.0
2016-08-05 14:05:00,86.27,86.34,86.25,86.32,24747.0,64.7328,64.7853,64.7178,64.7703,24747.0
2016-08-05 14:10:00,86.33,86.33,86.27,86.3,18352.0,64.7778,64.7778,64.7328,64.7553,18352.0
2016-08-05 14:15:00,86.3,86.31,86.17,86.2,21038.0,64.7553,64.7628,64.6578,64.6803,21038.0
2016-08-05 14:20:00,86.2,86.25,86.19,86.2,18912.0,64.6803,64.7178,64.6728,64.6803,18912.0
2016-08-05 14:25:00,86.19,86.21,86.17,86.21,20287.0,64.6728,64.6878,64.6578,64.6878,20287.0
2016-08-05 14:30:00,86.22,86.34,86.21,86.33,32932.0,64.6953,64.7853,64.6878,64.7778,32932.0
2016-08-05 14:35:00,86.33,86.33,86.19,86.28,25013.0,64.7778,64.7778,64.6728,64.7403,25013.0
2016-08-05 14:40:00,86.27,86.28,86.22,86.23,25260.0,64.7328,64.7403,64.6953,64.7028,25260.0
2016-08-05 14:45:00,86.24,86.29,86.23,86.27,18318.0,64.7103,64.7478,64.7028,64.7328,18318.0
2016-08-05 14:50:00,86.28,86.31,86.27,86.28,24810.0,64.7403,64.7628,64.7328,64.7403,24810.0
2016-08-05 14:55:00,86.29,86.32,86.28,86.29,26315.0,64.7478,64.7703,64.7403,64.7478,26315.0
2016-08-05 15:00:00,86.29,86.35,86.26,86.34,31105.0,64.7478,64.7928,64.7253,64.7853,31105.0
2016-08-05 15:05:00,86.34,86.4,86.33,86.35,33670.0,64.7853,64.8304,64.7778,64.7928,33670.0
2016-08-05 15:10:00,86.35,86.39,86.34,86.35,30649.0,64.7928,64.8229,64.7853,64.7928,30649.0
2016-08-05 15:15:00,86.35,86.41,86.34,86.4,38856.0,64.7928,64.8379,64.7853,64.8304,38856.0
2016-08-05 15:20:00,86.41,86.41,86.33,86.37,28160.0,64.8379,64.8379,64.7778,64.8079,28160.0
2016-08-05 15:25:00,86.38,86.39,86.33,86.39,36008.0,64.8154,64.8229,64.7778,64.8229,36008.0
2016-08-05 15:30:00,86.39,86.42,86.35,86.41,40042.0,64.8229,64.8454,64.7928,64.8379,40042.0
2016-08-05 15:35:00,86.41,86.43,86.38,86.41,42382.0,64.8379,64.8529,64.8154,64.8379,42382.0
2016-08-05 15:40:00,86.41,86.47,86.41,86.47,34686.0,64.8379,64.8829,64.8379,64.8829,34686.0
2016-08-05 15:45:00,86.47,86.48,86.37,86.37,62098.0,64.8829,64.8904,64.8079,64.8079,62098.0
2016-08-05 15:50:00,86.38,86.43,86.38,86.41,57787.0,64.8154,64.8529,64.8154,64.8379,57787.0
2016-08-05 15:55:00,86.41,86.48,86.38,86.43,158564.0,64.8379,64.8904,64.8154,64.8529,158564.0
2016-08-08 09:30:00,86.36,86.86,86.36,86.76,52988.0,64.8003,65.1755,64.8003,65.1005,52988.0
2016-08-08 09:35:00,86.76,86.97,86.71,86.71,18155.0,65.1005,65.2581,65.063,65.063,18155.0
2016-08-08 09:40:00,86.74,86.88,86.66,86.76,17352.0,65.0855,65.1905,65.0255,65.1005,17352.0
2016-08-08 09:45:00,86.74,86.9,86.72,86.89,38553.0,65.0855,65.2055,65.0705,65.198,38553.0
2016-08-08 09:50:00,86.87,86.97,86.81,86.83,34365.0,65.183,65.2581,65.138,65.153,34365.0
2016-08-08 09:55:00,86.82,86.92,86.8,86.82,34393.0,65.1455,65.2205,65.1305,65.1455,34393.0
2016-08-08 10:00:00,86.83,86.84,86.69,86.7,44416.0,65.153,65.1605,65.048,65.0555,44416.0
2016-08-08 10:05:00,86.7,86.82,86.66,86.75,43357.0,65.0555,65.1455,65.0255,65.093,43357.0
2016-08-08 10:10:00,86.74,86.74,86.65,86.7,21207.0,65.0855,65.0855,65.018,65.0555,21207.0
2016-08-08 10:15:00,86.71,86.73,86.66,86.67,32684.0,65.063,65.078,65.0255,65.033,32684.0
2016-08-08 10:20:00,86.67,86.67,86.52,86.52,37868.0,65.033,65.033,64.9204,64.9204,37868.0
2016-08-08 10:25:00,86.52,86.57,86.5,86.52,19129.0,64.9204,64.9579,64.9054,64.9204,19129.0
2016-08-08 10:30:00,86.51,86.82,86.51,86.7,32921.0,64.9129,65.1455,64.9129,65.0555,32921.0
2016-08-08 10:35:00,86.69,86.69,86.56,86.64,52037.0,65.048,65.048,64.9504,65.0104,52037.0
2016-08-08 10:40:00,86.63,86.7,86.55,86.64,20653.0,65.0029,65.0555,64.9429,65.0104,20653.0
2016-08-08 10:45:00,86.63,86.65,86.55,86.56,16249.0,65.0029,65.018,64.9429,64.9504,16249.0
2016-08-08 10:50:00,86.56,86.56,86.33,86.38,26314.0,64.9504,64.9504,64.7778,64.8154,26314.0
2016-08-08 10:55:00,86.37,86.5,86.34,86.49,43443.0,64.8079,64.9054,64.7853,64.8979,43443.0
2016-08-08 11:00:00,86.5,86.62,86.49,86.61,19278.0,64.9054,64.9954,64.8979,64.9879,19278.0
2016-08-08 11:05:00,86.6,86.7,86.59,86.69,23595.0,64.9804,65.0555,64.9729,65.048,23595.0
2016-08-08 11:10:00,86.69,86.73,86.58,86.66,20486.0,65.048,65.078,64.9654,65.0255,20486.0
2016-08-08 11:15:00,86.68,86.7,86.62,86.62,13907.0,65.0405,65.0555,64.9954,64.9954,13907.0
2016-08-08 11:20:00,86.63,86.66,86.54,86.57,13712.0,65.0029,65.0255,64.9354,64.9579,13712.0
2016-08-08 11:25:00,86.56,86.61,86.53,86.53,17936.0,64.9504,64.9879,64.9279,64.9279,17936.0
2016-08-08 11:30:00,86.53,86.58,86.49,86.52,26757.0,64.9279,64.9654,64.8979,64.9204,26757.0
2016-08-08 11:35:00,86.53,86.56,86.51,86.51,18265.0,64.9279,64.9504,64.9129,64.9129,18265.0
2016-08-08 11:40:00,86.52,86.56,86.45,86.52,26036.0,64.9204,64.9504,64.8679,64.9204,26036.0
2016-08-08 11:45:00,86.52,86.52,86.39,86.4,21328.0,64.9204,64.9204,64.8229,64.8304,21328.0
2016-08-08 11:50:00,86.39,86.5,86.39,86.5,21590.0,64.8229,64.9054,64.8229,64.9054,21590.0
2016-08-08 11:55:00,86.5,86.51,86.46,86.49,15293.0,64.9054,64.9129,64.8754,64.8979,15293.0
2016-08-08 12:00:00,86.51,86.58,86.51,86.52,17857.0,64.9129,64.9654,64.9129,64.9204,17857.0
2016-08-08 12:05:00,86.51,86.51,86.45,86.48,28225.0,64.9129,64.9129,64.8679,64.8904,28225.0
2016-08-08 12:10:00,86.5,86.5,86.44,86.47,23912.0,64.9054,64.9054,64.8604,64.8829,23912.0
2016-08-08 12:15:00,86.47,86.53,86.46,86.53,26870.0,64.8829,64.9279,64.8754,64.9279,26870.0
2016-08-08 12:20:00,86.54,86.7,86.54,86.7,42254.0,64.9354,65.0555,64.9354,65.0555,42254.0
2016-08-08 12:25:00,86.69,86.75,86.69,86.7,21822.0,65.048,65.093,65.048,65.0555,21822.0
2016-08-08 12:30:00,86.7,86.71,86.66,86.67,22821.0,65.0555,65.063,65.0255,65.033,22821.0
2016-08-08 12:35:00,86.67,86.72,86.65,86.72,11552.0,65.033,65.0705,65.018,65.0705,11552.0
2016-08-08 12:40:00,86.71,86.72,86.63,86.64,10658.0,65.063,65.0705,65.0029,65.0104,10658.0
2016-08-08 12:45:00,86.65,86.69,86.64,86.69,9212.0,65.018,65.048,65.0104,65.048,9212.0
2016-08-08 12:50:00,86.69,86.69,86.65,86.66,18891.0,65.048,65.048,65.018,65.0255,18891.0
2016-08-08 12:55:00,86.66,86.68,86.65,86.66,16647.0,65.0255,65.0405,65.018,65.0255,16647.0
2016-08-08 13:00:00,86.66,86.66,86.54,86.6,37549.0,65.0255,65.0255,64.9354,64.9804,37549.0
2016-08-08 13:05:00,86.61,86.61,86.55,86.55,23484.0,64.9879,64.9879,64.9429,64.9429,23484.0
2016-08-08 13:10:00,86.55,86.58,86.53,86.56,18605.0,64.9429,64.9654,64.9279,64.9504,18605.0
2016-08-08 13:15:00,86.57,86.61,86.55,86.61,16300.0,64.9579,64.9879,64.9429,64.9879,16300.0
2016-08-08 13:20:00,86.6,86.61,86.56,86.58,14802.0,64.9804,64.9879,64.9504,64.9654,14802.0
2016-08-08 13:25:00,86.58,86.62,86.57,86.61,11981.0,64.9654,64.9954,64.9579,64.9879,11981.0
2016-08-08 13:30:00,86.6,86.61,86.55,86.58,14524.0,64.9804,64.9879,64.9429,64.9654,14524.0
2016-08-08 13:35:00,86.57,86.57,86.46,86.46,16189.0,64.9579,64.9579,64.8754,64.8754,16189.0
2016-08-08 13:40:00,86.45,86.46,86.39,86.41,15550.0,64.8679,64.8754,64.8229,64.8379,15550.0
2016-08-08 13:45:00,86.41,86.41,86.33,86.33,14049.0,64.8379,64.8379,64.7778,64.7778,14049.0
2016-08-08 13:50:00,86.33,86.39,86.31,86.39,21887.0,64.7778,64.8229,64.7628,64.8229,21887.0
2016-08-08 13:55:00,86.39,86.4,86.36,86.36,13846.0,64.8229,64.8304,64.8003,64.8003,13846.0
2016-08-08 14:00:00,86.36,86.39,86.31,86.32,23377.0,64.8003,64.8229,64.7628,64.7703,23377.0
2016-08-08 14:05:00,86.32,86.34,86.26,86.26,19138.0,64.7703,64.7853,64.7253,64.7253,19138.0
2016-08-08 14:10:00,86.25,86.26,86.22,86.24,13447.0,64.7178,64.7253,64.6953,64.7103,13447.0
2016-08-08 14:15:00,86.25,86.33,86.25,86.3,19579.0,64.7178,64.7778,64.7178,64.7553,19579.0
2016-08-08 14:20:00,86.3,86.31,86.22,86.31,18223.0,64.7553,64.7628,64.6953,64.7628,18223.0
2016-08-08 14:25:00,86.31,86.31,86.22,86.26,30053.0,64.7628,64.7628,64.6953,64.7253,30053.0
2016-08-08 14:30:00,86.25,86.35,86.24,86.34,16698.0,64.7178,64.7928,64.7103,64.7853,16698.0
2016-08-08 14:35:00,86.34,86.35,86.29,86.33,17416.0,64.7853,64.7928,64.7478,64.7778,17416.0
2016-08-08 14:40:00,86.33,86.33,86.27,86.28,16056.0,64.7778,64.7778,64.7328,64.7403,16056.0
2016-08-08 14:45:00,86.29,86.35,86.28,86.33,14846.0,64.7478,64.7928,64.7403,64.7778,14846.0
2016-08-08 14:50:00,86.34,86.37,86.32,86.33,14008.0,64.7853,64.8079,64.7703,64.7778,14008.0
2016-08-08 14:55:00,86.32,86.34,86.31,86.33,14635.0,64.7703,64.7853,64.7628,64.7778,14635.0
2016-08-08 15:00:00,86.33,86.36,86.32,86.32,12161.0,64.7778,64.8003,64.7703,64.7703,12161.0
2016-08-08 15:05:00,86.33,86.4,86.32,86.4,30840.0,64.7778,64.8304,64.7703,64.8304,30840.0
2016-08-08 15:10:00,86.4,86.4,86.39,86.39,8552.0,64.8304,64.8304,64.8229,64.8229,8552.0
2016-08-08 15:15:00,86.4,86.44,86.39,86.41,30990.0,64.8304,64.8604,64.8229,64.8379,30990.0
2016-08-08 15:20:00,86.41,86.42,86.38,86.39,40385.0,64.8379,64.8454,64.8154,64.8229,40385.0
2016-08-08 15:25:00,86.39,86.44,86.38,86.44,29992.0,64.8229,64.8604,64.8154,64.8604,29992.0
2016-08-08 15:30:00,86.44,86.47,86.43,86.47,31942.0,64.8604,64.8829,64.8529,64.8829,31942.0
2016-08-08 15:35:00,86.47,86.47,86.45,86.45,46749.0,64.8829,64.8829,64.8679,64.8679,46749.0
2016-08-08 15:40:00,86.45,86.48,86.45,86.48,28771.0,64.8679,64.8904,64.8679,64.8904,28771.0
2016-08-08 15:45:00,86.48,86.5,86.47,86.48,79466.0,64.8904,64.9054,64.8829,64.8904,79466.0
2016-08-08 15:50:00,86.49,86.49,86.44,86.47,65935.0,64.8979,64.8979,64.8604,64.8829,65935.0
2016-08-08 15:55:00,86.45,86.51,86.44,86.5,75426.0,64.8679,64.9129,64.8604,64.9054,75426.0
2016-08-09 09:30:00,86.41,86.66,86.41,86.66,17300.0,64.8379,65.0255,64.8379,65.0255,17300.0
2016-08-09 09:35:00,86.66,86.66,86.48,86.55,14408.0,65.0255,65.0255,64.8904,64.9429,14408.0
2016-08-09 09:40:00,86.57,86.65,86.53,86.64,23033.0,64.9579,65.018,64.9279,65.0104,23033.0
2016-08-09 09:45:00,86.64,86.69,86.48,86.55,13692.0,65.0104,65.048,64.8904,64.9429,13692.0
2016-08-09 09:50:00,86.54,86.71,86.54,86.71,36707.0,64.9354,65.063,64.9354,65.063,36707.0
2016-08-09 09:55:00,86.7,86.72,86.65,86.66,18562.0,65.0555,65.0705,65.018,65.0255,18562.0
2016-08-09 10:00:00,86.65,86.65,86.37,86.51,18996.0,65.018,65.018,64.8079,64.9129,18996.0
2016-08-09 10:05:00,86.52,86.52,86.4,86.4,16903.0,64.9204,64.9204,64.8304,64.8304,16903.0
2016-08-09 10:10:00,86.41,86.5,86.41,86.44,13106.0,64.8379,64.9054,64.8379,64.8604,13106.0
2016-08-09 10:15:00,86.42,86.58,86.41,86.56,15541.0,64.8454,64.9654,64.8379,64.9504,15541.0
2016-08-09 10:20:00,86.56,86.58,86.46,86.46,11661.0,64.9504,64.9654,64.8754,64.8754,11661.0
2016-08-09 10:25:00,86.47,86.57,86.45,86.47,20032.0,64.8829,64.9579,64.8679,64.8829,20032.0
2016-08-09 10:30:00,86.46,86.46,86.41,86.44,17403.0,64.8754,64.8754,64.8379,64.8604,17403.0
2016-08-09 10:35:00,86.43,86.57,86.43,86.53,15350.0,64.8529,64.9579,64.8529,64.9279,15350.0
2016-08-09 10:40:00,86.53,86.54,86.46,86.47,16051.0,64.9279,64.9354,64.8754,64.8829,16051.0
2016-08-09 10:45:00,86.47,86.52,86.43,86.48,21974.0,64.8829,64.9204,64.8529,64.8904,21974.0
2016-08-09 10:50:00,86.49,86.52,86.39,86.4,13677.0,64.8979,64.9204,64.8229,64.8304,13677.0
2016-08-09 10:55:00,86.4,86.44,86.38,86.38,17561.0,64.8304,64.8604,64.8154,64.8154,17561.0
2016-08-09 11:00:00,86.38,86.38,86.33,86.35,28029.0,64.8154,64.8154,64.7778,64.7928,28029.0
2016-08-09 11:05:00,86.36,86.4,86.34,86.37,15026.0,64.8003,64.8304,64.7853,64.8079,15026.0
2016-08-09 11:10:00,86.37,86.4,86.33,86.39,14857.0,64.8079,64.8304,64.7778,64.8229,14857.0
2016-08-09 11:15:00,86.4,86.49,86.37,86.48,14431.0,64.8304,64.8979,64.8079,64.8904,14431.0
2016-08-09 11:20:00,86.49,86.52,86.45,86.45,29034.0,64.8979,64.9204,64.8679,64.8679,29034.0
2016-08-09 11:25:00,86.46,86.48,86.39,86.42,9695.0,64.8754,64.8904,64.8229,64.8454,9695.0
2016-08-09 11:30:00,86.41,86.47,86.4,86.43,14629.0,64.8379,64.8829,64.8304,64.8529,14629.0
2016-08-09 11:35:00,86.44,86.44,86.39,86.4,8441.0,64.8604,64.8604,64.8229,64.8304,8441.0
2016-08-09 11:40:00,86.4,86.4,86.26,86.26,15565.0,64.8304,64.8304,64.7253,64.7253,15565.0
2016-08-09 11:45:00,86.25,86.3,86.22,86.28,21422.0,64.7178,64.7553,64.6953,64.7403,21422.0
2016-08-09 11:50:00,86.28,86.28,86.22,86.23,9881.0,64.7403,64.7403,64.6953,64.7028,9881.0
2016-08-09 11:55:00,86.24,86.27,86.24,86.25,11424.0,64.7103,64.7328,64.7103,64.7178,11424.0
2016-08-09 12:00:00,86.24,86.3,86.24,86.25,13296.0,64.7103,64.7553,64.7103,64.7178,13296.0
2016-08-09 12:05:00,86.25,86.29,86.24,86.25,14267.0,64.7178,64.7478,64.7103,64.7178,14267.0
2016-08-09 12:10:00,86.25,86.25,86.2,86.2,14267.0,64.7178,64.7178,64.6803,64.6803,14267.0
2016-08-09 12:15:00,86.21,86.23,86.16,86.22,24319.0,64.6878,64.7028,64.6503,64.6953,24319.0
2016-08-09 12:20:00,86.22,86.24,86.07,86.12,69313.0,64.6953,64.7103,64.5827,64.6203,69313.0
2016-08-09 12:25:00,86.13,86.13,85.97,85.97,20031.0,64.6278,64.6278,64.5077,64.5077,20031.0
2016-08-09 12:30:00,85.99,86.04,85.99,86.03,14341.0,64.5227,64.5602,64.5227,64.5527,14341.0
2016-08-09 12:35:00,86.03,86.06,86.0,86.01,8784.0,64.5527,64.5752,64.5302,64.5377,8784.0
2016-08-09 12:40:00,86.02,86.02,85.95,85.99,10146.0,64.5452,64.5452,64.4927,64.5227,10146.0
2016-08-09 12:45:00,85.98,86.03,85.97,86.03,16859.0,64.5152,64.5527,64.5077,64.5527,16859.0
2016-08-09 12:50:00,86.02,86.05,86.0,86.03,15705.0,64.5452,64.5677,64.5302,64.5527,15705.0
2016-08-09 12:55:00,86.03,86.05,85.97,85.97,13094.0,64.5527,64.5677,64.5077,64.5077,13094.0
2016-08-09 13:00:00,85.97,86.04,85.96,86.03,15438.0,64.5077,64.5602,64.5002,64.5527,15438.0
2016-08-09 13:05:00,86.04,86.05,86.01,86.04,11998.0,64.5602,64.5677,64.5377,64.5602,11998.0
2016-08-09 13:10:00,86.04,86.06,86.01,86.02,21540.0,64.5602,64.5752,64.5377,64.5452,21540.0
2016-08-09 13:15:00,86.03,86.08,86.03,86.06,24340.0,64.5527,64.5903,64.5527,64.5752,24340.0
2016-08-09 13:20:00,86.06,86.13,86.05,86.11,16642.0,64.5752,64.6278,64.5677,64.6128,16642.0
2016-08-09 13:25:00,86.11,86.11,86.07,86.07,18324.0,64.6128,64.6128,64.5827,64.5827,18324.0
2016-08-09 13:30:00,86.08,86.14,86.07,86.14,20083.0,64.5903,64.6353,64.5827,64.6353,20083.0
2016-08-09 13:35:00,86.14,86.15,86.07,86.07,21396.0,64.6353,64.6428,64.5827,64.5827,21396.0
2016-08-09 13:40:00,86.07,86.07,86.03,86.04,16319.0,64.5827,64.5827,64.5527,64.5602,16319.0
2016-08-09 13:45:00,86.03,86.08,86.02,86.08,30522.0,64.5527,64.5903,64.5452,64.5903,30522.0
2016-08-09 13:50:00,86.08,86.14,86.07,86.11,120342.0,64.5903,64.6353,64.5827,64.6128,120342.0
2016-08-09 13:55:00,86.11,86.14,86.08,86.14,70416.0,64.6128,64.6353,64.5903,64.6353,70416.0
2016-08-09 14:00:00,86.13,86.14,86.12,86.12,13285.0,64.6278,64.6353,64.6203,64.6203,13285.0
2016-08-09 14:05:00,86.12,86.13,86.05,86.08,45401.0,64.6203,64.6278,64.5677,64.5903,45401.0
2016-08-09 14:10:00,86.08,86.09,86.06,86.06,14520.0,64.5903,64.5978,64.5752,64.5752,14520.0
2016-08-09 14:15:00,86.06,86.11,86.06,86.09,35929.0,64.5752,64.6128,64.5752,64.5978,35929.0
2016-08-09 14:20:00,86.1,86.1,86.07,86.09,23192.0,64.6053,64.6053,64.5827,64.5978,23192.0
2016-08-09 14:25:00,86.09,86.11,86.07,86.09,18725.0,64.5978,64.6128,64.5827,64.5978,18725.0
2016-08-09 14:30:00,86.09,86.13,86.07,86.11,35831.0,64.5978,64.6278,64.5827,64.6128,35831.0
2016-08-09 14:35:00,86.11,86.12,86.08,86.09,10389.0,64.6128,64.6203,64.5903,64.5978,10389.0
2016-08-09 14:40:00,86.09,86.11,86.07,86.1,17130.0,64.5978,64.6128,64.5827,64.6053,17130.0
2016-08-09 14:45:00,86.11,86.12,86.06,86.07,7169.0,64.6128,64.6203,64.5752,64.5827,7169.0
2016-08-09 14:50:00,86.06,86.1,86.06,86.09,8697.0,64.5752,64.6053,64.5752,64.5978,8697.0
2016-08-09 14:55:00,86.09,86.16,86.06,86.16,11308.0,64.5978,64.6503,64.5752,64.6503,11308.0
2016-08-09 15:00:00,86.16,86.16,86.12,86.15,14799.0,64.6503,64.6503,64.6203,64.6428,14799.0
2016-08-09 15:05:00,86.16,86.16,86.12,86.15,13134.0,64.6503,64.6503,64.6203,64.6428,13134.0
2016-08-09 15:10:00,86.15,86.18,86.13,86.14,17777.0,64.6428,64.6653,64.6278,64.6353,17777.0
2016-08-09 15:15:00,86.15,86.17,86.13,86.15,16571.0,64.6428,64.6578,64.6278,64.6428,16571.0
2016-08-09 15:20:00,86.15,86.16,86.13,86.14,13095.0,64.6428,64.6503,64.6278,64.6353,13095.0
2016-08-09 15:25:00,86.14,86.27,86.14,86.26,25496.0,64.6353,64.7328,64.6353,64.7253,25496.0
2016-08-09 15:30:00,86.25,86.26,86.17,86.19,22774.0,64.7178,64.7253,64.6578,64.6728,22774.0
2016-08-09 15:35:00,86.19,86.23,86.19,86.23,16394.0,64.6728,64.7028,64.6728,64.7028,16394.0
2016-08-09 15:40:00,86.23,86.26,86.21,86.22,32366.0,64.7028,64.7253,64.6878,64.6953,32366.0
2016-08-09 15:45:00,86.23,86.31,86.23,86.29,41378.0,64.7028,64.7628,64.7028,64.7478,41378.0
2016-08-09 15:50:00,86.29,86.3,86.24,86.27,29117.0,64.7478,64.7553,64.7103,64.7328,29117.0
2016-08-09 15:55:00,86.27,86.29,86.23,86.25,71032.0,64.7328,64.7478,64.7028,64.7178,71032.0
2016-08-10 09:30:00,86.08,86.27,86.02,86.18,29023.0,64.5903,64.7328,64.5452,64.6653,29023.0
2016-08-10 09:35:00,86.13,86.13,85.87,86.0,13403.0,64.6278,64.6278,64.4327,64.5302,13403.0
2016-08-10 09:40:00,86.01,86.1,85.95,86.05,14528.0,64.5377,64.6053,64.4927,64.5677,14528.0
2016-08-10 09:45:00,86.01,86.01,85.84,85.84,23433.0,64.5377,64.5377,64.4102,64.4102,23433.0
2016-08-10 09:50:00,85.84,85.91,85.78,85.84,30643.0,64.4102,64.4627,64.3651,64.4102,30643.0
2016-08-10 09:55:00,85.86,86.19,85.85,86.0,82223.0,64.4252,64.6728,64.4177,64.5302,82223.0
2016-08-10 10:00:00,86.0,86.1,85.92,86.1,20891.0,64.5302,64.6053,64.4702,64.6053,20891.0
2016-08-10 10:05:00,86.12,86.16,86.01,86.02,8788.0,64.6203,64.6503,64.5377,64.5452,8788.0
2016-08-10 10:10:00,86.0,86.07,85.99,86.05,12314.0,64.5302,64.5827,64.5227,64.5677,12314.0
2016-08-10 10:15:00,86.06,86.08,85.87,85.89,9801.0,64.5752,64.5903,64.4327,64.4477,9801.0
2016-08-10 10:20:00,85.9,86.05,85.9,86.02,6681.0,64.4552,64.5677,64.4552,64.5452,6681.0
2016-08-10 10:25:00,86.0,86.0,85.86,85.87,10837.0,64.5302,64.5302,64.4252,64.4327,10837.0
2016-08-10 10:30:00,85.85,85.91,85.83,85.88,26731.0,64.4177,64.4627,64.4027,64.4402,26731.0
2016-08-10 10:35:00,85.9,85.93,85.84,85.84,15060.0,64.4552,64.4777,64.4102,64.4102,15060.0
2016-08-10 10:40:00,85.83,85.92,85.82,85.85,12703.0,64.4027,64.4702,64.3952,64.4177,12703.0
2016-08-10 10:45:00,85.85,85.85,85.72,85.76,8123.0,64.4177,64.4177,64.3201,64.3501,8123.0
2016-08-10 10:50:00,85.76,85.77,85.72,85.73,7801.0,64.3501,64.3576,64.3201,64.3276,7801.0
2016-08-10 10:55:00,85.73,85.76,85.69,85.74,13677.0,64.3276,64.3501,64.2976,64.3351,13677.0
2016-08-10 11:00:00,85.73,85.8,85.72,85.8,13408.0,64.3276,64.3802,64.3201,64.3802,13408.0
2016-08-10 11:05:00,85.81,85.83,85.72,85.78,12156.0,64.3877,64.4027,64.3201,64.3651,12156.0
2016-08-10 11:10:00,85.75,85.75,85.69,85.72,8125.0,64.3426,64.3426,64.2976,64.3201,8125.0
2016-08-10 11:15:00,85.74,85.74,85.6,85.66,15688.0,64.3351,64.3351,64.2301,64.2751,15688.0
2016-08-10 11:20:00,85.63,85.68,85.61,85.61,10496.0,64.2526,64.2901,64.2376,64.2376,10496.0
2016-08-10 11:25:00,85.62,85.65,85.59,85.62,36854.0,64.2451,64.2676,64.2226,64.2451,36854.0
2016-08-10 11:30:00,85.63,85.64,85.52,85.57,29645.0,64.2526,64.2601,64.1701,64.2076,29645.0
2016-08-10 11:35:00,85.55,85.55,85.5,85.5,7678.0,64.1926,64.1926,64.155,64.155,7678.0
2016-08-10 11:40:00,85.5,85.5,85.46,85.48,8116.0,64.155,64.155,64.125,64.14,8116.0
2016-08-10 11:45:00,85.48,85.48,85.4,85.42,6778.0,64.14,64.14,64.08,64.095,6778.0
2016-08-10 11:50:00,85.42,85.48,85.4,85.45,11338.0,64.095,64.14,64.08,64.1175,11338.0
2016-08-10 11:55:00,85.45,85.47,85.43,85.43,8199.0,64.1175,64.1325,64.1025,64.1025,8199.0
2016-08-10 12:00:00,85.43,85.43,85.37,85.42,9374.0,64.1025,64.1025,64.0575,64.095,9374.0
2016-08-10 12:05:00,85.43,85.59,85.41,85.59,13895.0,64.1025,64.2226,64.0875,64.2226,13895.0
2016-08-10 12:10:00,85.57,85.67,85.57,85.58,11083.0,64.2076,64.2826,64.2076,64.2151,11083.0
2016-08-10 12:15:00,85.58,85.58,85.51,85.55,8039.0,64.2151,64.2151,64.1625,64.1926,8039.0
2016-08-10 12:20:00,85.57,85.71,85.57,85.66,9735.0,64.2076,64.3126,64.2076,64.2751,9735.0
2016-08-10 12:25:00,85.66,85.71,85.65,85.67,7080.0,64.2751,64.3126,64.2676,64.2826,7080.0
2016-08-10 12:30:00,85.66,85.68,85.6,85.65,12535.0,64.2751,64.2901,64.2301,64.2676,12535.0
2016-08-10 12:35:00,85.65,85.66,85.63,85.63,5134.0,64.2676,64.2751,64.2526,64.2526,5134.0
2016-08-10 12:40:00,85.64,85.65,85.55,85.57,13318.0,64.2601,64.2676,64.1926,64.2076,13318.0
2016-08-10 12:45:00,85.57,85.64,85.57,85.62,7800.0,64.2076,64.2601,64.2076,64.2451,7800.0
2016-08-10 12:50:00,85.62,85.62,85.58,85.59,7442.0,64.2451,64.2451,64.2151,64.2226,7442.0
2016-08-10 12:55:00,85.61,85.66,85.56,85.66,24279.0,64.2376,64.2751,64.2001,64.2751,24279.0
2016-08-10 13:00:00,85.65,85.66,85.64,85.64,13175.0,64.2676,64.2751,64.2601,64.2601,13175.0
2016-08-10 13:05:00,85.63,85.65,85.63,85.64,6417.0,64.2526,64.2676,64.2526,64.2601,6417.0
2016-08-10 13:10:00,85.64,85.66,85.57,85.57,54983.0,64.2601,64.2751,64.2076,64.2076,54983.0
2016-08-10 13:15:00,85.56,85.56,85.45,85.46,12387.0,64.2001,64.2001,64.1175,64.125,12387.0
2016-08-10 13:20:00,85.46,85.51,85.45,85.5,8099.0,64.125,64.1625,64.1175,64.155,8099.0
2016-08-10 13:25:00,85.5,85.52,85.49,85.5,4777.0,64.155,64.1701,64.1475,64.155,4777.0
2016-08-10 13:30:00,85.5,85.5,85.36,85.42,19873.0,64.155,64.155,64.05,64.095,19873.0
2016-08-10 13:35:00,85.43,85.49,85.43,85.48,6471.0,64.1025,64.1475,64.1025,64.14,6471.0
2016-08-10 13:40:00,85.47,85.55,85.44,85.53,9656.0,64.1325,64.1926,64.11,64.1776,9656.0
2016-08-10 13:45:00,85.53,85.54,85.5,85.51,13066.0,64.1776,64.1851,64.155,64.1625,13066.0
2016-08-10 13:50:00,85.5,85.51,85.47,85.47,8473.0,64.155,64.1625,64.1325,64.1325,8473.0
2016-08-10 13:55:00,85.48,85.54,85.47,85.52,21670.0,64.14,64.1851,64.1325,64.1701,21670.0
2016-08-10 14:00:00,85.52,85.58,85.49,85.57,67956.0,64.1701,64.2151,64.1475,64.2076,67956.0
2016-08-10 14:05:00,85.57,85.62,85.5,85.51,12894.0,64.2076,64.2451,64.155,64.1625,12894.0
2016-08-10 14:10:00,85.52,85.55,85.46,85.47,15256.0,64.1701,64.1926,64.125,64.1325,15256.0
2016-08-10 14:15:00,85.48,85.5,85.41,85.42,11556.0,64.14,64.155,64.0875,64.095,11556.0
2016-08-10 14:20:00,85.43,85.44,85.38,85.41,13829.0,64.1025,64.11,64.065,64.0875,13829.0
2016-08-10 14:25:00,85.42,85.43,85.36,85.42,11218.0,64.095,64.1025,64.05,64.095,11218.0
2016-08-10 14:30:00,85.43,85.44,85.38,85.38,10909.0,64.1025,64.11,64.065,64.065,10909.0
2016-08-10 14:35:00,85.38,85.38,85.35,85.37,8303.0,64.065,64.065,64.0425,64.0575,8303.0
2016-08-10 14:40:00,85.37,85.4,85.34,85.37,12910.0,64.0575,64.08,64.035,64.0575,12910.0
2016-08-10 14:45:00,85.35,85.4,85.35,85.39,14374.0,64.0425,64.08,64.0425,64.0725,14374.0
2016-08-10 14:50:00,85.38,85.41,85.37,85.39,16003.0,64.065,64.0875,64.0575,64.0725,16003.0
2016-08-10 14:55:00,85.39,85.4,85.37,85.37,10405.0,64.0725,64.08,64.0575,64.0575,10405.0
2016-08-10 15:00:00,85.37,85.38,85.31,85.37,20951.0,64.0575,64.065,64.0125,64.0575,20951.0
2016-08-10 15:05:00,85.38,85.44,85.37,85.44,10329.0,64.065,64.11,64.0575,64.11,10329.0
2016-08-10 15:10:00,85.43,85.45,85.4,85.45,12680.0,64.1025,64.1175,64.08,64.1175,12680.0
2016-08-10 15:15:00,85.45,85.49,85.45,85.48,13092.0,64.1175,64.1475,64.1175,64.14,13092.0
2016-08-10 15:20:00,85.49,85.55,85.47,85.53,17091.0,64.1475,64.1926,64.1325,64.1776,17091.0
2016-08-10 15:25:00,85.53,85.55,85.5,85.5,23454.0,64.1776,64.1926,64.155,64.155,23454.0
2016-08-10 15:30:00,85.5,85.53,85.49,85.5,29570.0,64.155,64.1776,64.1475,64.155,29570.0
2016-08-10 15:35:00,85.5,85.5,85.41,85.41,21449.0,64.155,64.155,64.0875,64.0875,21449.0
2016-08-10 15:40:00,85.41,85.47,85.38,85.39,17560.0,64.0875,64.1325,64.065,64.0725,17560.0
2016-08-10 15:45:00,85.38,85.39,85.33,85.34,28809.0,64.065,64.0725,64.0275,64.035,28809.0
2016-08-10 15:50:00,85.34,85.35,85.3,85.34,36150.0,64.035,64.0425,64.005,64.035,36150.0
2016-08-10 15:55:00,85.35,85.4,85.31,85.4,65173.0,64.0425,64.08,64.0125,64.08,65173.0
2016-08-11 09:30:00,85.41,85.66,85.29,85.36,37479.0,64.0875,64.2751,63.9975,64.05,37479.0
2016-08-11 09:35:00,85.37,85.37,85.0,85.13,30769.0,64.0575,64.0575,63.7799,63.8774,30769.0
2016-08-11 09:40:00,85.14,85.42,85.14,85.41,18492.0,63.8849,64.095,63.8849,64.0875,18492.0
2016-08-11 09:45:00,85.43,85.54,85.42,85.51,18356.0,64.1025,64.1851,64.095,64.1625,18356.0
2016-08-11 09:50:00,85.53,85.55,85.35,85.44,14640.0,64.1776,64.1926,64.0425,64.11,14640.0
2016-08-11 09:55:00,85.44,85.46,85.21,85.24,27544.0,64.11,64.125,63.9374,63.96,27544.0
2016-08-11 10:00:00,85.24,85.43,85.19,85.35,54252.0,63.96,64.1025,63.9224,64.0425,54252.0
2016-08-11 10:05:00,85.36,85.36,85.15,85.17,48111.0,64.05,64.05,63.8924,63.9074,48111.0
2016-08-11 10:10:00,85.18,85.31,85.18,85.3,27463.0,63.9149,64.0125,63.9149,64.005,27463.0
2016-08-11 10:15:00,85.29,85.29,85.19,85.23,15910.0,63.9975,63.9975,63.9224,63.9525,15910.0
2016-08-11 10:20:00,85.24,85.26,85.11,85.22,31744.0,63.96,63.975,63.8624,63.9449,31744.0
2016-08-11 10:25:00,85.21,85.22,85.13,85.17,23188.0,63.9374,63.9449,63.8774,63.9074,23188.0
2016-08-11 10:30:00,85.15,85.22,85.14,85.15,24024.0,63.8924,63.9449,63.8849,63.8924,24024.0
2016-08-11 10:35:00,85.15,85.28,85.13,85.26,20963.0,63.8924,63.99,63.8774,63.975,20963.0
2016-08-11 10:40:00,85.27,85.33,85.22,85.33,14759.0,63.9825,64.0275,63.9449,64.0275,14759.0
2016-08-11 10:45:00,85.33,85.39,85.33,85.38,9696.0,64.0275,64.0725,64.0275,64.065,9696.0
2016-08-11 10:50:00,85.4,85.43,85.33,85.4,11808.0,64.08,64.1025,64.0275,64.08,11808.0
2016-08-11 10:55:00,85.41,85.45,85.39,85.41,16838.0,64.0875,64.1175,64.0725,64.0875,16838.0
2016-08-11 11:00:00,85.42,85.43,85.34,85.39,15772.0,64.095,64.1025,64.035,64.0725,15772.0
2016-08-11 11:05:00,85.38,85.45,85.38,85.45,26176.0,64.065,64.1175,64.065,64.1175,26176.0
2016-08-11 11:10:00,85.45,85.51,85.43,85.51,9342.0,64.1175,64.1625,64.1025,64.1625,9342.0
2016-08-11 11:15:00,85.5,85.5,85.42,85.43,12844.0,64.155,64.155,64.095,64.1025,12844.0
2016-08-11 11:20:00,85.42,85.52,85.41,85.52,7660.0,64.095,64.1701,64.0875,64.1701,7660.0
2016-08-11 11:25:00,85.51,85.58,85.51,85.57,8795.0,64.1625,64.2151,64.1625,64.2076,8795.0
2016-08-11 11:30:00,85.57,85.63,85.49,85.63,23330.0,64.2076,64.2526,64.1475,64.2526,23330.0
2016-08-11 11:35:00,85.62,85.7,85.61,85.66,19779.0,64.2451,64.3051,64.2376,64.2751,19779.0
2016-08-11 11:40:00,85.67,85.68,85.62,85.67,10387.0,64.2826,64.2901,64.2451,64.2826,10387.0
2016-08-11 11:45:00,85.67,85.67,85.56,85.58,11436.0,64.2826,64.2826,64.2001,64.2151,11436.0
2016-08-11 11:50:00,85.6,85.68,85.59,85.64,10363.0,64.2301,64.2901,64.2226,64.2601,10363.0
2016-08-11 11:55:00,85.63,85.67,85.63,85.64,13999.0,64.2526,64.2826,64.2526,64.2601,13999.0
2016-08-11 12:00:00,85.64,85.66,85.56,85.65,16046.0,64.2601,64.2751,64.2001,64.2676,16046.0
2016-08-11 12:05:00,85.65,85.68,85.63,85.66,13166.0,64.2676,64.2901,64.2526,64.2751,13166.0
2016-08-11 12:10:00,85.67,85.7,85.63,85.64,23817.0,64.2826,64.3051,64.2526,64.2601,23817.0
2016-08-11 12:15:00,85.64,85.68,85.63,85.65,13219.0,64.2601,64.2901,64.2526,64.2676,13219.0
2016-08-11 12:20:00,85.64,85.64,85.58,85.63,8750.0,64.2601,64.2601,64.2151,64.2526,8750.0
2016-08-11 12:25:00,85.63,85.65,85.55,85.57,9904.0,64.2526,64.2676,64.1926,64.2076,9904.0
2016-08-11 12:30:00,85.59,85.62,85.57,85.57,6914.0,64.2226,64.2451,64.2076,64.2076,6914.0
2016-08-11 12:35:00,85.58,85.58,85.5,85.52,8116.0,64.2151,64.2151,64.155,64.1701,8116.0
2016-08-11 12:40:00,85.52,85.58,85.51,85.58,4791.0,64.1701,64.2151,64.1625,64.2151,4791.0
2016-08-11 12:45:00,85.57,85.59,85.53,85.56,5457.0,64.2076,64.2226,64.1776,64.2001,5457.0
2016-08-11 12:50:00,85.57,85.6,85.54,85.55,6344.0,64.2076,64.2301,64.1851,64.1926,6344.0
2016-08-11 12:55:00,85.55,85.57,85.53,85.53,5929.0,64.1926,64.2076,64.1776,64.1776,5929.0
2016-08-11 13:00:00,85.53,85.55,85.51,85.55,13943.0,64.1776,64.1926,64.1625,64.1926,13943.0
2016-08-11 13:05:00,85.56,85.65,85.56,85.65,8734.0,64.2001,64.2676,64.2001,64.2676,8734.0
2016-08-11 13:10:00,85.65,85.67,85.63,85.63,8205.0,64.2676,64.2826,64.2526,64.2526,8205.0
2016-08-11 13:15:00,85.64,85.66,85.57,85.57,7298.0,64.2601,64.2751,64.2076,64.2076,7298.0
2016-08-11 13:20:00,85.58,85.58,85.52,85.54,9168.0,64.2151,64.2151,64.1701,64.1851,9168.0
2016-08-11 13:25:00,85.53,85.54,85.51,85.53,9382.0,64.1776,64.1851,64.1625,64.1776,9382.0
2016-08-11 13:30:00,85.53,85.54,85.49,85.5,10094.0,64.1776,64.1851,64.1475,64.155,10094.0
2016-08-11 13:35:00,85.5,85.51,85.46,85.47,9961.0,64.155,64.1625,64.125,64.1325,9961.0
2016-08-11 13:40:00,85.47,85.49,85.46,85.48,8064.0,64.1325,64.1475,64.125,64.14,8064.0
2016-08-11 13:45:00,85.49,85.51,85.48,85.5,13548.0,64.1475,64.1625,64.14,64.155,13548.0
2016-08-11 13:50:00,85.5,85.51,85.48,85.49,10159.0,64.155,64.1625,64.14,64.1475,10159.0
2016-08-11 13:55:00,85.49,85.5,85.45,85.49,14332.0,64.1475,64.155,64.1175,64.1475,14332.0
2016-08-11 14:00:00,85.5,85.56,85.5,85.56,15181.0,64.155,64.2001,64.155,64.2001,15181.0
2016-08-11 14:05:00,85.56,85.59,85.55,85.57,13047.0,64.2001,64.2226,64.1926,64.2076,13047.0
2016-08-11 14:10:00,85.55,85.63,85.55,85.63,19345.0,64.1926,64.2526,64.1926,64.2526,19345.0
2016-08-11 14:15:00,85.64,85.66,85.63,85.65,14523.0,64.2601,64.2751,64.2526,64.2676,14523.0
2016-08-11 14:20:00,85.66,85.69,85.64,85.69,16221.0,64.2751,64.2976,64.2601,64.2976,16221.0
2016-08-11 14:25:00,85.68,85.72,85.68,85.69,5510.0,64.2901,64.3201,64.2901,64.2976,5510.0
2016-08-11 14:30:00,85.7,85.7,85.6,85.61,16665.0,64.3051,64.3051,64.2301,64.2376,16665.0
2016-08-11 14:35:00,85.62,85.67,85.61,85.65,19103.0,64.2451,64.2826,64.2376,64.2676,19103.0
2016-08-11 14:40:00,85.65,85.66,85.63,85.64,11497.0,64.2676,64.2751,64.2526,64.2601,11497.0
2016-08-11 14:45:00,85.65,85.65,85.63,85.64,4835.0,64.2676,64.2676,64.2526,64.2601,4835.0
2016-08-11 14:50:00,85.64,85.7,85.63,85.64,16037.0,64.2601,64.3051,64.2526,64.2601,16037.0
2016-08-11 14:55:00,85.62,85.62,85.54,85.57,14699.0,64.2451,64.2451,64.1851,64.2076,14699.0
2016-08-11 15:00:00,85.58,85.58,85.54,85.55,11990.0,64.2151,64.2151,64.1851,64.1926,11990.0
2016-08-11 15:05:00,85.55,85.56,85.52,85.53,8271.0,64.1926,64.2001,64.1701,64.1776,8271.0
2016-08-11 15:10:00,85.52,85.54,85.5,85.52,14543.0,64.1701,64.1851,64.155,64.1701,14543.0
2016-08-11 15:15:00,85.52,85.55,85.51,85.55,9735.0,64.1701,64.1926,64.1625,64.1926,9735.0
2016-08-11 15:20:00,85.55,85.57,85.54,85.56,12469.0,64.1926,64.2076,64.1851,64.2001,12469.0
2016-08-11 15:25:00,85.56,85.59,85.54,85.58,12133.0,64.2001,64.2226,64.1851,64.2151,12133.0
2016-08-11 15:30:00,85.57,85.6,85.57,85.6,17937.0,64.2076,64.2301,64.2076,64.2301,17937.0
2016-08-11 15:35:00,85.59,85.6,85.55,85.58,15433.0,64.2226,64.2301,64.1926,64.2151,15433.0
2016-08-11 15:40:00,85.58,85.58,85.5,85.56,22204.0,64.2151,64.2151,64.155,64.2001,22204.0
2016-08-11 15:45:00,85.57,85.63,85.54,85.55,32851.0,64.2076,64.2526,64.1851,64.1926,32851.0
2016-08-11 15:50:00,85.56,85.59,85.55,85.56,37883.0,64.2001,64.2226,64.1926,64.2001,37883.0
2016-08-11 15:55:00,85.56,85.56,85.48,85.48,66790.0,64.2001,64.2001,64.14,64.14,66790.0
2016-08-12 09:30:00,84.97,84.97,84.6,84.86,40647.0,63.7574,63.7574,63.4797,63.6748,40647.0
2016-08-12 09:35:00,84.86,84.86,84.63,84.64,15154.0,63.6748,63.6748,63.5022,63.5097,15154.0
2016-08-12 09:40:00,84.7,84.93,84.65,84.92,16078.0,63.5548,63.7273,63.5172,63.7198,16078.0
2016-08-12 09:45:00,84.97,85.0,84.85,84.94,14300.0,63.7574,63.7799,63.6673,63.7348,14300.0
2016-08-12 09:50:00,84.93,85.05,84.89,84.93,9065.0,63.7273,63.8174,63.6973,63.7273,9065.0
2016-08-12 09:55:00,84.92,84.98,84.85,84.91,16974.0,63.7198,63.7649,63.6673,63.7123,16974.0
2016-08-12 10:00:00,84.9,85.05,84.9,85.05,13562.0,63.7048,63.8174,63.7048,63.8174,13562.0
2016-08-12 10:05:00,85.02,85.06,84.9,85.03,15958.0,63.7949,63.8249,63.7048,63.8024,15958.0
2016-08-12 10:10:00,85.01,85.09,85.0,85.05,13133.0,63.7874,63.8474,63.7799,63.8174,13133.0
2016-08-12 10:15:00,85.03,85.07,84.93,84.94,6948.0,63.8024,63.8324,63.7273,63.7348,6948.0
2016-08-12 10:20:00,84.93,85.02,84.9,85.02,8761.0,63.7273,63.7949,63.7048,63.7949,8761.0
2016-08-12 10:25:00,85.01,85.01,84.88,84.91,8667.0,63.7874,63.7874,63.6898,63.7123,8667.0
2016-08-12 10:30:00,84.91,84.95,84.8,84.81,15299.0,63.7123,63.7424,63.6298,63.6373,15299.0
2016-08-12 10:35:00,84.79,84.83,84.77,84.81,11261.0,63.6223,63.6523,63.6073,63.6373,11261.0
2016-08-12 10:40:00,84.81,84.83,84.79,84.83,15394.0,63.6373,63.6523,63.6223,63.6523,15394.0
2016-08-12 10:45:00,84.83,84.94,84.83,84.93,8094.0,63.6523,63.7348,63.6523,63.7273,8094.0
2016-08-12 10:50:00,84.94,84.96,84.87,84.87,13756.0,63.7348,63.7499,63.6823,63.6823,13756.0
2016-08-12 10:55:00,84.88,84.9,84.8,84.82,7800.0,63.6898,63.7048,63.6298,63.6448,7800.0
2016-08-12 11:00:00,84.83,84.88,84.82,84.84,6718.0,63.6523,63.6898,63.6448,63.6598,6718.0
2016-08-12 11:05:00,84.84,84.9,84.84,84.87,6082.0,63.6598,63.7048,63.6598,63.6823,6082.0
2016-08-12 11:10:00,84.87,84.89,84.86,84.88,8270.0,63.6823,63.6973,63.6748,63.6898,8270.0
2016-08-12 11:15:00,84.88,84.95,84.88,84.95,11187.0,63.6898,63.7424,63.6898,63.7424,11187.0
2016-08-12 11:20:00,84.94,85.06,84.93,84.99,12816.0,63.7348,63.8249,63.7273,63.7724,12816.0
2016-08-12 11:25:00,84.99,85.0,84.96,85.0,7460.0,63.7724,63.7799,63.7499,63.7799,7460.0
2016-08-12 11:30:00,84.99,84.99,84.92,84.96,5232.0,63.7724,63.7724,63.7198,63.7499,5232.0
2016-08-12 11:35:00,84.95,84.95,84.91,84.91,4732.0,63.7424,63.7424,63.7123,63.7123,4732.0
2016-08-12 11:40:00,84.9,84.92,84.86,84.91,7344.0,63.7048,63.7198,63.6748,63.7123,7344.0
2016-08-12 11:45:00,84.89,84.91,84.85,84.86,7189.0,63.6973,63.7123,63.6673,63.6748,7189.0
2016-08-12 11:50:00,84.86,84.89,84.78,84.78,8661.0,63.6748,63.6973,63.6148,63.6148,8661.0
2016-08-12 11:55:00,84.78,84.83,84.77,84.83,3773.0,63.6148,63.6523,63.6073,63.6523,3773.0
2016-08-12 12:00:00,84.81,84.85,84.76,84.84,8600.0,63.6373,63.6673,63.5998,63.6598,8600.0
2016-08-12 12:05:00,84.82,84.82,84.72,84.76,9909.0,63.6448,63.6448,63.5698,63.5998,9909.0
2016-08-12 12:10:00,84.77,84.79,84.75,84.79,2928.0,63.6073,63.6223,63.5923,63.6223,2928.0
2016-08-12 12:15:00,84.79,84.81,84.74,84.76,4610.0,63.6223,63.6373,63.5848,63.5998,4610.0
2016-08-12 12:20:00,84.75,84.81,84.75,84.78,4869.0,63.5923,63.6373,63.5923,63.6148,4869.0
2016-08-12 12:25:00,84.78,84.85,84.78,84.81,4845.0,63.6148,63.6673,63.6148,63.6373,4845.0
2016-08-12 12:30:00,84.79,84.79,84.75,84.79,2523.0,63.6223,63.6223,63.5923,63.6223,2523.0
2016-08-12 12:35:00,84.79,84.82,84.77,84.78,5562.0,63.6223,63.6448,63.6073,63.6148,5562.0
2016-08-12 12:40:00,84.79,84.81,84.77,84.79,3757.0,63.6223,63.6373,63.6073,63.6223,3757.0
2016-08-12 12:45:00,84.8,84.8,84.75,84.77,2962.0,63.6298,63.6298,63.5923,63.6073,2962.0
2016-08-12 12:50:00,84.78,84.78,84.71,84.71,2736.0,63.6148,63.6148,63.5623,63.5623,2736.0
2016-08-12 12:55:00,84.73,84.79,84.73,84.76,5100.0,63.5773,63.6223,63.5773,63.5998,5100.0
2016-08-12 13:00:00,84.78,84.78,84.73,84.73,6443.0,63.6148,63.6148,63.5773,63.5773,6443.0
2016-08-12 13:05:00,84.72,84.72,84.64,84.7,4756.0,63.5698,63.5698,63.5097,63.5548,4756.0
2016-08-12 13:10:00,84.68,84.76,84.68,84.75,3900.0,63.5398,63.5998,63.5398,63.5923,3900.0
2016-08-12 13:15:00,84.73,84.76,84.72,84.74,8728.0,63.5773,63.5998,63.5698,63.5848,8728.0
2016-08-12 13:20:00,84.76,84.77,84.74,84.75,4110.0,63.5998,63.6073,63.5848,63.5923,4110.0
2016-08-12 13:25:00,84.77,84.8,84.74,84.8,4250.0,63.6073,63.6298,63.5848,63.6298,4250.0
2016-08-12 13:30:00,84.79,84.81,84.77,84.8,5300.0,63.6223,63.6373,63.6073,63.6298,5300.0
2016-08-12 13:35:00,84.81,84.81,84.72,84.72,3172.0,63.6373,63.6373,63.5698,63.5698,3172.0
2016-08-12 13:40:00,84.71,84.72,84.7,84.72,4021.0,63.5623,63.5698,63.5548,63.5698,4021.0
2016-08-12 13:45:00,84.71,84.73,84.66,84.68,4186.0,63.5623,63.5773,63.5248,63.5398,4186.0
2016-08-12 13:50:00,84.66,84.7,84.64,84.69,2105.0,63.5248,63.5548,63.5097,63.5473,2105.0
2016-08-12 13:55:00,84.7,84.75,84.7,84.73,6577.0,63.5548,63.5923,63.5548,63.5773,6577.0
2016-08-12 14:00:00,84.72,84.78,84.72,84.74,4611.0,63.5698,63.6148,63.5698,63.5848,4611.0
2016-08-12 14:05:00,84.74,84.78,84.73,84.78,4490.0,63.5848,63.6148,63.5773,63.6148,4490.0
2016-08-12 14:10:00,84.78,84.83,84.78,84.82,5271.0,63.6148,63.6523,63.6148,63.6448,5271.0
2016-08-12 14:15:00,84.84,84.87,84.84,84.85,5055.0,63.6598,63.6823,63.6598,63.6673,5055.0
2016-08-12 14:20:00,84.84,84.85,84.84,84.84,5735.0,63.6598,63.6673,63.6598,63.6598,5735.0
2016-08-12 14:25:00,84.85,84.86,84.82,84.82,5102.0,63.6673,63.6748,63.6448,63.6448,5102.0
2016-08-12 14:30:00,84.82,84.85,84.82,84.83,7098.0,63.6448,63.6673,63.6448,63.6523,7098.0
2016-08-12 14:35:00,84.83,84.83,84.82,84.83,4437.0,63.6523,63.6523,63.6448,63.6523,4437.0
2016-08-12 14:40:00,84.83,84.9,84.82,84.89,8089.0,63.6523,63.7048,63.6448,63.6973,8089.0
2016-08-12 14:45:00,84.88,84.95,84.88,84.95,4603.0,63.6898,63.7424,63.6898,63.7424,4603.0
2016-08-12 14:50:00,84.94,84.95,84.9,84.91,8195.0,63.7348,63.7424,63.7048,63.7123,8195.0
2016-08-12 14:55:00,84.9,84.9,84.84,84.86,8245.0,63.7048,63.7048,63.6598,63.6748,8245.0
2016-08-12 15:00:00,84.86,84.91,84.85,84.9,12601.0,63.6748,63.7123,63.6673,63.7048,12601.0
2016-08-12 15:05:00,84.91,84.93,84.91,84.92,10117.0,63.7123,63.7273,63.7123,63.7198,10117.0
2016-08-12 15:10:00,84.92,84.94,84.89,84.92,15412.0,63.7198,63.7348,63.6973,63.7198,15412.0
2016-08-12 15:15:00,84.91,84.93,84.9,84.9,13394.0,63.7123,63.7273,63.7048,63.7048,13394.0
2016-08-12 15:20:00,84.9,84.94,84.9,84.94,5989.0,63.7048,63.7348,63.7048,63.7348,5989.0
2016-08-12 15:25:00,84.94,84.97,84.94,84.94,31931.0,63.7348,63.7574,63.7348,63.7348,31931.0
2016-08-12 15:30:00,84.94,85.0,84.91,84.99,11471.0,63.7348,63.7799,63.7123,63.7724,11471.0
2016-08-12 15:35:00,84.98,85.03,84.98,84.98,13767.0,63.7649,63.8024,63.7649,63.7649,13767.0
2016-08-12 15:40:00,84.98,85.01,84.98,85.0,20648.0,63.7649,63.7874,63.7649,63.7799,20648.0
2016-08-12 15:45:00,84.99,85.01,84.96,84.96,18469.0,63.7724,63.7874,63.7499,63.7499,18469.0
2016-08-12 15:50:00,84.98,85.02,84.96,85.01,35666.0,63.7649,63.7949,63.7499,63.7874,35666.0
2016-08-12 15:55:00,85.01,85.04,84.98,84.98,65155.0,63.7874,63.8099,63.7649,63.7649,65155.0
2016-08-15 09:30:00,85.08,85.46,85.06,85.31,26991.0,63.8399,64.125,63.8249,64.0125,26991.0
2016-08-15 09:35:00,85.3,85.43,85.17,85.29,9569.0,64.005,64.1025,63.9074,63.9975,9569.0
2016-08-15 09:40:00,85.29,85.39,85.24,85.37,14459.0,63.9975,64.0725,63.96,64.0575,14459.0
2016-08-15 09:45:00,85.38,85.42,85.3,85.34,13285.0,64.065,64.095,64.005,64.035,13285.0
2016-08-15 09:50:00,85.35,85.38,85.3,85.35,24917.0,64.0425,64.065,64.005,64.0425,24917.0
2016-08-15 09:55:00,85.37,85.41,85.31,85.35,26304.0,64.0575,64.0875,64.0125,64.0425,26304.0
2016-08-15 10:00:00,85.37,85.49,85.37,85.48,19061.0,64.0575,64.1475,64.0575,64.14,19061.0
2016-08-15 10:05:00,85.48,85.49,85.39,85.44,13058.0,64.14,64.1475,64.0725,64.11,13058.0
2016-08-15 10:10:00,85.45,85.53,85.45,85.51,14215.0,64.1175,64.1776,64.1175,64.1625,14215.0
2016-08-15 10:15:00,85.51,85.57,85.46,85.54,15745.0,64.1625,64.2076,64.125,64.1851,15745.0
2016-08-15 10:20:00,85.54,85.62,85.51,85.58,14338.0,64.1851,64.2451,64.1625,64.2151,14338.0
2016-08-15 10:25:00,85.58,85.69,85.57,85.57,15725.0,64.2151,64.2976,64.2076,64.2076,15725.0
2016-08-15 10:30:00,85.57,85.71,85.57,85.62,13490.0,64.2076,64.3126,64.2076,64.2451,13490.0
2016-08-15 10:35:00,85.6,85.66,85.59,85.63,17340.0,64.2301,64.2751,64.2226,64.2526,17340.0
2016-08-15 10:40:00,85.63,85.68,85.6,85.6,11954.0,64.2526,64.2901,64.2301,64.2301,11954.0
2016-08-15 10:45:00,85.59,85.59,85.54,85.59,6196.0,64.2226,64.2226,64.1851,64.2226,6196.0
2016-08-15 10:50:00,85.59,85.65,85.58,85.65,7279.0,64.2226,64.2676,64.2151,64.2676,7279.0
2016-08-15 10:55:00,85.65,85.7,85.62,85.7,6919.0,64.2676,64.3051,64.2451,64.3051,6919.0
2016-08-15 11:00:00,85.7,85.73,85.59,85.59,14165.0,64.3051,64.3276,64.2226,64.2226,14165.0
2016-08-15 11:05:00,85.59,85.61,85.53,85.61,23165.0,64.2226,64.2376,64.1776,64.2376,23165.0
2016-08-15 11:10:00,85.61,85.62,85.49,85.5,15527.0,64.2376,64.2451,64.1475,64.155,15527.0
2016-08-15 11:15:00,85.51,85.55,85.44,85.47,14729.0,64.1625,64.1926,64.11,64.1325,14729.0
2016-08-15 11:20:00,85.47,85.57,85.47,85.55,6021.0,64.1325,64.2076,64.1325,64.1926,6021.0
2016-08-15 11:25:00,85.57,85.62,85.55,85.57,9984.0,64.2076,64.2451,64.1926,64.2076,9984.0
2016-08-15 11:30:00,85.57,85.59,85.49,85.5,7866.0,64.2076,64.2226,64.1475,64.155,7866.0
2016-08-15 11:35:00,85.49,85.57,85.49,85.56,6924.0,64.1475,64.2076,64.1475,64.2001,6924.0
2016-08-15 11:40:00,85.56,85.58,85.52,85.53,11109.0,64.2001,64.2151,64.1701,64.1776,11109.0
2016-08-15 11:45:00,85.52,85.52,85.49,85.5,11297.0,64.1701,64.1701,64.1475,64.155,11297.0
2016-08-15 11:50:00,85.5,85.56,85.49,85.56,7517.0,64.155,64.2001,64.1475,64.2001,7517.0
2016-08-15 11:55:00,85.58,85.58,85.53,85.54,5950.0,64.2151,64.2151,64.1776,64.1851,5950.0
2016-08-15 12:00:00,85.54,85.59,85.54,85.56,5703.0,64.1851,64.2226,64.1851,64.2001,5703.0
2016-08-15 12:05:00,85.56,85.61,85.56,85.58,8451.0,64.2001,64.2376,64.2001,64.2151,8451.0
2016-08-15 12:10:00,85.59,85.59,85.56,85.56,4624.0,64.2226,64.2226,64.2001,64.2001,4624.0
2016-08-15 12:15:00,85.56,85.57,85.53,85.55,5461.0,64.2001,64.2076,64.1776,64.1926,5461.0
2016-08-15 12:20:00,85.55,85.6,85.54,85.58,7451.0,64.1926,64.2301,64.1851,64.2151,7451.0
2016-08-15 12:25:00,85.57,85.58,85.53,85.55,6644.0,64.2076,64.2151,64.1776,64.1926,6644.0
2016-08-15 12:30:00,85.55,85.63,85.54,85.61,7642.0,64.1926,64.2526,64.1851,64.2376,7642.0
2016-08-15 12:35:00,85.6,85.62,85.58,85.58,2893.0,64.2301,64.2451,64.2151,64.2151,2893.0
2016-08-15 12:40:00,85.58,85.59,85.56,85.56,6196.0,64.2151,64.2226,64.2001,64.2001,6196.0
2016-08-15 12:45:00,85.56,85.57,85.54,85.55,4349.0,64.2001,64.2076,64.1851,64.1926,4349.0
2016-08-15 12:50:00,85.55,85.58,85.52,85.52,5932.0,64.1926,64.2151,64.1701,64.1701,5932.0
2016-08-15 12:55:00,85.51,85.53,85.5,85.5,3045.0,64.1625,64.1776,64.155,64.155,3045.0
2016-08-15 13:00:00,85.51,85.58,85.5,85.58,6681.0,64.1625,64.2151,64.155,64.2151,6681.0
2016-08-15 13:05:00,85.58,85.59,85.56,85.56,3529.0,64.2151,64.2226,64.2001,64.2001,3529.0
2016-08-15 13:10:00,85.55,85.58,85.55,85.57,6209.0,64.1926,64.2151,64.1926,64.2076,6209.0
2016-08-15 13:15:00,85.58,85.61,85.57,85.58,14628.0,64.2151,64.2376,64.2076,64.2151,14628.0
2016-08-15 13:20:00,85.58,85.61,85.57,85.61,9210.0,64.2151,64.2376,64.2076,64.2376,9210.0
2016-08-15 13:25:00,85.6,85.61,85.58,85.6,18542.0,64.2301,64.2376,64.2151,64.2301,18542.0
2016-08-15 13:30:00,85.6,85.64,85.6,85.63,5827.0,64.2301,64.2601,64.2301,64.2526,5827.0
2016-08-15 13:35:00,85.63,85.65,85.62,85.64,9608.0,64.2526,64.2676,64.2451,64.2601,9608.0
2016-08-15 13:40:00,85.64,85.67,85.63,85.65,11160.0,64.2601,64.2826,64.2526,64.2676,11160.0
2016-08-15 13:45:00,85.65,85.65,85.62,85.65,7297.0,64.2676,64.2676,64.2451,64.2676,7297.0
2016-08-15 13:50:00,85.65,85.65,85.64,85.65,5821.0,64.2676,64.2676,64.2601,64.2676,5821.0
2016-08-15 13:55:00,85.64,85.65,85.63,85.63,4633.0,64.2601,64.2676,64.2526,64.2526,4633.0
2016-08-15 14:00:00,85.63,85.66,85.63,85.66,11823.0,64.2526,64.2751,64.2526,64.2751,11823.0
2016-08-15 14:05:00,85.66,85.67,85.65,85.66,8829.0,64.2751,64.2826,64.2676,64.2751,8829.0
2016-08-15 14:10:00,85.65,85.66,85.62,85.63,13594.0,64.2676,64.2751,64.2451,64.2526,13594.0
2016-08-15 14:15:00,85.64,85.65,85.61,85.63,17256.0,64.2601,64.2676,64.2376,64.2526,17256.0
2016-08-15 14:20:00,85.64,85.66,85.61,85.66,10728.0,64.2601,64.2751,64.2376,64.2751,10728.0
2016-08-15 14:25:00,85.67,85.67,85.65,85.66,9438.0,64.2826,64.2826,64.2676,64.2751,9438.0
2016-08-15 14:30:00,85.66,85.73,85.65,85.73,8989.0,64.2751,64.3276,64.2676,64.3276,8989.0
2016-08-15 14:35:00,85.73,85.77,85.72,85.76,8264.0,64.3276,64.3576,64.3201,64.3501,8264.0
2016-08-15 14:40:00,85.76,85.77,85.76,85.76,5202.0,64.3501,64.3576,64.3501,64.3501,5202.0
2016-08-15 14:45:00,85.77,85.78,85.76,85.76,5631.0,64.3576,64.3651,64.3501,64.3501,5631.0
2016-08-15 14:50:00,85.77,85.78,85.72,85.73,7806.0,64.3576,64.3651,64.3201,64.3276,7806.0
2016-08-15 14:55:00,85.73,85.76,85.73,85.76,8052.0,64.3276,64.3501,64.3276,64.3501,8052.0
2016-08-15 15:00:00,85.76,85.76,85.68,85.69,20314.0,64.3501,64.3501,64.2901,64.2976,20314.0
2016-08-15 15:05:00,85.69,85.7,85.68,85.7,7127.0,64.2976,64.3051,64.2901,64.3051,7127.0
2016-08-15 15:10:00,85.7,85.71,85.68,85.69,20789.0,64.3051,64.3126,64.2901,64.2976,20789.0
2016-08-15 15:15:00,85.68,85.7,85.62,85.63,28201.0,64.2901,64.3051,64.2451,64.2526,28201.0
2016-08-15 15:20:00,85.62,85.65,85.62,85.63,18929.0,64.2451,64.2676,64.2451,64.2526,18929.0
2016-08-15 15:25:00,85.64,85.67,85.63,85.66,17687.0,64.2601,64.2826,64.2526,64.2751,17687.0
2016-08-15 15:30:00,85.66,85.69,85.65,85.69,20916.0,64.2751,64.2976,64.2676,64.2976,20916.0
2016-08-15 15:35:00,85.7,85.71,85.69,85.7,12397.0,64.3051,64.3126,64.2976,64.3051,12397.0
2016-08-15 15:40:00,85.69,85.69,85.64,85.66,21467.0,64.2976,64.2976,64.2601,64.2751,21467.0
2016-08-15 15:45:00,85.66,85.67,85.63,85.64,15365.0,64.2751,64.2826,64.2526,64.2601,15365.0
2016-08-15 15:50:00,85.63,85.67,85.63,85.67,38497.0,64.2526,64.2826,64.2526,64.2826,38497.0
2016-08-15 15:55:00,85.66,85.69,85.6,85.62,86665.0,64.2751,64.2976,64.2301,64.2451,86665.0
2016-08-16 09:30:00,85.18,85.5,85.12,85.27,26097.0,63.9149,64.155,63.8699,63.9825,26097.0
2016-08-16 09:35:00,85.33,85.47,85.2,85.46,11912.0,64.0275,64.1325,63.9299,64.125,11912.0
2016-08-16 09:40:00,85.49,85.49,85.36,85.39,23328.0,64.1475,64.1475,64.05,64.0725,23328.0
2016-08-16 09:45:00,85.37,85.45,85.35,85.41,24646.0,64.0575,64.1175,64.0425,64.0875,24646.0
2016-08-16 09:50:00,85.4,85.58,85.39,85.54,14534.0,64.08,64.2151,64.0725,64.1851,14534.0
2016-08-16 09:55:00,85.57,85.66,85.56,85.65,10168.0,64.2076,64.2751,64.2001,64.2676,10168.0
2016-08-16 10:00:00,85.63,85.94,85.6,85.92,29140.0,64.2526,64.4852,64.2301,64.4702,29140.0
2016-08-16 10:05:00,85.93,85.96,85.78,85.81,25997.0,64.4777,64.5002,64.3651,64.3877,25997.0
2016-08-16 10:10:00,85.83,85.87,85.75,85.81,12831.0,64.4027,64.4327,64.3426,64.3877,12831.0
2016-08-16 10:15:00,85.81,85.81,85.57,85.6,13333.0,64.3877,64.3877,64.2076,64.2301,13333.0
2016-08-16 10:20:00,85.6,85.65,85.54,85.62,15105.0,64.2301,64.2676,64.1851,64.2451,15105.0
2016-08-16 10:25:00,85.64,85.69,85.64,85.67,7183.0,64.2601,64.2976,64.2601,64.2826,7183.0
2016-08-16 10:30:00,85.66,85.66,85.48,85.48,15385.0,64.2751,64.2751,64.14,64.14,15385.0
2016-08-16 10:35:00,85.48,85.65,85.48,85.64,11058.0,64.14,64.2676,64.14,64.2601,11058.0
2016-08-16 10:40:00,85.65,85.7,85.65,85.65,4130.0,64.2676,64.3051,64.2676,64.2676,4130.0
2016-08-16 10:45:00,85.65,85.66,85.54,85.59,8138.0,64.2676,64.2751,64.1851,64.2226,8138.0
2016-08-16 10:50:00,85.58,85.6,85.45,85.48,8142.0,64.2151,64.2301,64.1175,64.14,8142.0
2016-08-16 10:55:00,85.48,85.49,85.4,85.49,6937.0,64.14,64.1475,64.08,64.1475,6937.0
2016-08-16 11:00:00,85.49,85.55,85.46,85.47,20835.0,64.1475,64.1926,64.125,64.1325,20835.0
2016-08-16 11:05:00,85.47,85.55,85.46,85.55,9290.0,64.1325,64.1926,64.125,64.1926,9290.0
2016-08-16 11:10:00,85.57,85.72,85.57,85.7,9985.0,64.2076,64.3201,64.2076,64.3051,9985.0
2016-08-16 11:15:00,85.71,85.79,85.71,85.75,7228.0,64.3126,64.3726,64.3126,64.3426,7228.0
2016-08-16 11:20:00,85.77,85.78,85.63,85.69,9096.0,64.3576,64.3651,64.2526,64.2976,9096.0
2016-08-16 11:25:00,85.72,85.74,85.68,85.71,7274.0,64.3201,64.3351,64.2901,64.3126,7274.0
2016-08-16 11:30:00,85.71,85.71,85.61,85.63,10834.0,64.3126,64.3126,64.2376,64.2526,10834.0
2016-08-16 11:35:00,85.63,85.67,85.63,85.64,3140.0,64.2526,64.2826,64.2526,64.2601,3140.0
2016-08-16 11:40:00,85.64,85.67,85.63,85.63,5395.0,64.2601,64.2826,64.2526,64.2526,5395.0
2016-08-16 11:45:00,85.63,85.66,85.59,85.64,14758.0,64.2526,64.2751,64.2226,64.2601,14758.0
2016-08-16 11:50:00,85.65,85.71,85.65,85.69,9145.0,64.2676,64.3126,64.2676,64.2976,9145.0
2016-08-16 11:55:00,85.7,85.76,85.69,85.72,9429.0,64.3051,64.3501,64.2976,64.3201,9429.0
2016-08-16 12:00:00,85.71,85.71,85.65,85.65,12063.0,64.3126,64.3126,64.2676,64.2676,12063.0
2016-08-16 12:05:00,85.66,85.72,85.65,85.72,4890.0,64.2751,64.3201,64.2676,64.3201,4890.0
2016-08-16 12:10:00,85.73,85.78,85.72,85.76,11143.0,64.3276,64.3651,64.3201,64.3501,11143.0
2016-08-16 12:15:00,85.75,85.75,85.67,85.74,9812.0,64.3426,64.3426,64.2826,64.3351,9812.0
2016-08-16 12:20:00,85.74,85.76,85.72,85.72,4759.0,64.3351,64.3501,64.3201,64.3201,4759.0
2016-08-16 12:25:00,85.73,85.76,85.7,85.72,8436.0,64.3276,64.3501,64.3051,64.3201,8436.0
2016-08-16 12:30:00,85.71,85.71,85.67,85.67,5955.0,64.3126,64.3126,64.2826,64.2826,5955.0
2016-08-16 12:35:00,85.68,85.72,85.67,85.72,6494.0,64.2901,64.3201,64.2826,64.3201,6494.0
2016-08-16 12:40:00,85.72,85.79,85.72,85.78,8089.0,64.3201,64.3726,64.3201,64.3651,8089.0
2016-08-16 12:45:00,85.79,85.8,85.78,85.8,4852.0,64.3726,64.3802,64.3651,64.3802,4852.0
2016-08-16 12:50:00,85.8,85.8,85.73,85.73,5650.0,64.3802,64.3802,64.3276,64.3276,5650.0
2016-08-16 12:55:00,85.73,85.78,85.73,85.78,6338.0,64.3276,64.3651,64.3276,64.3651,6338.0
2016-08-16 13:00:00,85.79,85.79,85.76,85.78,7771.0,64.3726,64.3726,64.3501,64.3651,7771.0
2016-08-16 13:05:00,85.79,85.81,85.79,85.8,5288.0,64.3726,64.3877,64.3726,64.3802,5288.0
2016-08-16 13:10:00,85.81,85.81,85.72,85.72,8716.0,64.3877,64.3877,64.3201,64.3201,8716.0
2016-08-16 13:15:00,85.72,85.72,85.65,85.66,4554.0,64.3201,64.3201,64.2676,64.2751,4554.0
2016-08-16 13:20:00,85.68,85.69,85.61,85.62,5568.0,64.2901,64.2976,64.2376,64.2451,5568.0
2016-08-16 13:25:00,85.63,85.68,85.62,85.67,8069.0,64.2526,64.2901,64.2451,64.2826,8069.0
2016-08-16 13:30:00,85.67,85.67,85.6,85.6,6384.0,64.2826,64.2826,64.2301,64.2301,6384.0
2016-08-16 13:35:00,85.61,85.66,85.61,85.66,3039.0,64.2376,64.2751,64.2376,64.2751,3039.0
2016-08-16 13:40:00,85.66,85.69,85.63,85.63,5563.0,64.2751,64.2976,64.2526,64.2526,5563.0
2016-08-16 13:45:00,85.64,85.7,85.63,85.68,7750.0,64.2601,64.3051,64.2526,64.2901,7750.0
2016-08-16 13:50:00,85.68,85.74,85.68,85.73,6332.0,64.2901,64.3351,64.2901,64.3276,6332.0
2016-08-16 13:55:00,85.73,85.77,85.72,85.72,11890.0,64.3276,64.3576,64.3201,64.3201,11890.0
2016-08-16 14:00:00,85.73,85.75,85.71,85.74,8760.0,64.3276,64.3426,64.3126,64.3351,8760.0
2016-08-16 14:05:00,85.75,85.76,85.72,85.72,9972.0,64.3426,64.3501,64.3201,64.3201,9972.0
2016-08-16 14:10:00,85.71,85.74,85.71,85.74,5893.0,64.3126,64.3351,64.3126,64.3351,5893.0
2016-08-16 14:15:00,85.73,85.73,85.65,85.7,18209.0,64.3276,64.3276,64.2676,64.3051,18209.0
2016-08-16 14:20:00,85.7,85.75,85.67,85.73,7705.0,64.3051,64.3426,64.2826,64.3276,7705.0
2016-08-16 14:25:00,85.72,85.77,85.69,85.77,9790.0,64.3201,64.3576,64.2976,64.3576,9790.0
2016-08-16 14:30:00,85.77,85.79,85.75,85.76,7812.0,64.3576,64.3726,64.3426,64.3501,7812.0
2016-08-16 14:35:00,85.75,85.81,85.75,85.81,10137.0,64.3426,64.3877,64.3426,64.3877,10137.0
2016-08-16 14:40:00,85.8,85.83,85.79,85.83,4808.0,64.3802,64.4027,64.3726,64.4027,4808.0
2016-08-16 14:45:00,85.83,85.85,85.81,85.84,10888.0,64.4027,64.4177,64.3877,64.4102,10888.0
2016-08-16 14:50:00,85.84,85.91,85.83,85.9,11659.0,64.4102,64.4627,64.4027,64.4552,11659.0
2016-08-16 14:55:00,85.89,85.89,85.84,85.88,14810.0,64.4477,64.4477,64.4102,64.4402,14810.0
2016-08-16 15:00:00,85.87,85.9,85.87,85.9,4361.0,64.4327,64.4552,64.4327,64.4552,4361.0
2016-08-16 15:05:00,85.89,85.92,85.89,85.91,9322.0,64.4477,64.4702,64.4477,64.4627,9322.0
2016-08-16 15:10:00,85.91,85.91,85.8,85.82,16797.0,64.4627,64.4627,64.3802,64.3952,16797.0
2016-08-16 15:15:00,85.81,85.83,85.78,85.78,8512.0,64.3877,64.4027,64.3651,64.3651,8512.0
2016-08-16 15:20:00,85.79,85.86,85.79,85.85,6810.0,64.3726,64.4252,64.3726,64.4177,6810.0
2016-08-16 15:25:00,85.86,85.86,85.79,85.79,14305.0,64.4252,64.4252,64.3726,64.3726,14305.0
2016-08-16 15:30:00,85.79,85.82,85.78,85.81,15238.0,64.3726,64.3952,64.3651,64.3877,15238.0
2016-08-16 15:35:00,85.81,85.84,85.77,85.77,24260.0,64.3877,64.4102,64.3576,64.3576,24260.0
2016-08-16 15:40:00,85.78,85.79,85.73,85.76,30966.0,64.3651,64.3726,64.3276,64.3501,30966.0
2016-08-16 15:45:00,85.75,85.84,85.74,85.83,18671.0,64.3426,64.4102,64.3351,64.4027,18671.0
2016-08-16 15:50:00,85.83,85.83,85.78,85.8,19426.0,64.4027,64.4027,64.3651,64.3802,19426.0
2016-08-16 15:55:00,85.79,85.79,85.67,85.68,62140.0,64.3726,64.3726,64.2826,64.2901,62140.0
2016-08-17 09:30:00,85.65,85.9,85.6,85.86,24018.0,64.2676,64.4552,64.2301,64.4252,24018.0
2016-08-17 09:35:00,85.89,85.9,85.71,85.73,9421.0,64.4477,64.4552,64.3126,64.3276,9421.0
2016-08-17 09:40:00,85.77,85.8,85.59,85.66,8782.0,64.3576,64.3802,64.2226,64.2751,8782.0
2016-08-17 09:45:00,85.65,85.83,85.65,85.83,11015.0,64.2676,64.4027,64.2676,64.4027,11015.0
2016-08-17 09:50:00,85.81,85.85,85.79,85.8,6911.0,64.3877,64.4177,64.3726,64.3802,6911.0
2016-08-17 09:55:00,85.81,85.83,85.75,85.75,10835.0,64.3877,64.4027,64.3426,64.3426,10835.0
2016-08-17 10:00:00,85.73,85.73,85.58,85.64,19632.0,64.3276,64.3276,64.2151,64.2601,19632.0
2016-08-17 10:05:00,85.65,85.78,85.65,85.72,10678.0,64.2676,64.3651,64.2676,64.3201,10678.0
2016-08-17 10:10:00,85.74,85.81,85.73,85.73,10567.0,64.3351,64.3877,64.3276,64.3276,10567.0
2016-08-17 10:15:00,85.71,85.83,85.7,85.8,8633.0,64.3126,64.4027,64.3051,64.3802,8633.0
2016-08-17 10:20:00,85.79,85.79,85.68,85.69,8558.0,64.3726,64.3726,64.2901,64.2976,8558.0
2016-08-17 10:25:00,85.69,85.71,85.6,85.62,11049.0,64.2976,64.3126,64.2301,64.2451,11049.0
2016-08-17 10:30:00,85.65,85.71,85.62,85.7,14603.0,64.2676,64.3126,64.2451,64.3051,14603.0
2016-08-17 10:35:00,85.71,85.77,85.7,85.73,8018.0,64.3126,64.3576,64.3051,64.3276,8018.0
2016-08-17 10:40:00,85.73,85.77,85.7,85.71,9105.0,64.3276,64.3576,64.3051,64.3126,9105.0
2016-08-17 10:45:00,85.7,85.77,85.7,85.73,10245.0,64.3051,64.3576,64.3051,64.3276,10245.0
2016-08-17 10:50:00,85.73,85.76,85.72,85.73,5200.0,64.3276,64.3501,64.3201,64.3276,5200.0
2016-08-17 10:55:00,85.72,85.72,85.64,85.64,10465.0,64.3201,64.3201,64.2601,64.2601,10465.0
2016-08-17 11:00:00,85.64,85.75,85.63,85.75,14110.0,64.2601,64.3426,64.2526,64.3426,14110.0
2016-08-17 11:05:00,85.75,85.79,85.74,85.79,8379.0,64.3426,64.3726,64.3351,64.3726,8379.0
2016-08-17 11:10:00,85.78,85.79,85.76,85.77,5945.0,64.3651,64.3726,64.3501,64.3576,5945.0
2016-08-17 11:15:00,85.77,85.82,85.75,85.8,16105.0,64.3576,64.3952,64.3426,64.3802,16105.0
2016-08-17 11:20:00,85.81,85.83,85.68,85.72,19513.0,64.3877,64.4027,64.2901,64.3201,19513.0
2016-08-17 11:25:00,85.71,85.74,85.66,85.67,23180.0,64.3126,64.3351,64.2751,64.2826,23180.0
2016-08-17 11:30:00,85.66,85.81,85.66,85.77,38527.0,64.2751,64.3877,64.2751,64.3576,38527.0
2016-08-17 11:35:00,85.77,85.77,85.7,85.71,4881.0,64.3576,64.3576,64.3051,64.3126,4881.0
2016-08-17 11:40:00,85.71,85.73,85.68,85.68,7435.0,64.3126,64.3276,64.2901,64.2901,7435.0
2016-08-17 11:45:00,85.68,85.7,85.64,85.7,18244.0,64.2901,64.3051,64.2601,64.3051,18244.0
2016-08-17 11:50:00,85.7,85.72,85.69,85.71,6844.0,64.3051,64.3201,64.2976,64.3126,6844.0
2016-08-17 11:55:00,85.72,85.72,85.61,85.62,9687.0,64.3201,64.3201,64.2376,64.2451,9687.0
2016-08-17 12:00:00,85.63,85.66,85.61,85.66,6429.0,64.2526,64.2751,64.2376,64.2751,6429.0
2016-08-17 12:05:00,85.66,85.69,85.65,85.69,6787.0,64.2751,64.2976,64.2676,64.2976,6787.0
2016-08-17 12:10:00,85.68,85.68,85.65,85.68,8055.0,64.2901,64.2901,64.2676,64.2901,8055.0
2016-08-17 12:15:00,85.68,85.71,85.68,85.7,2840.0,64.2901,64.3126,64.2901,64.3051,2840.0
2016-08-17 12:20:00,85.71,85.76,85.69,85.76,10931.0,64.3126,64.3501,64.2976,64.3501,10931.0
2016-08-17 12:25:00,85.76,85.77,85.71,85.74,7622.0,64.3501,64.3576,64.3126,64.3351,7622.0
2016-08-17 12:30:00,85.74,85.74,85.72,85.72,4900.0,64.3351,64.3351,64.3201,64.3201,4900.0
2016-08-17 12:35:00,85.72,85.74,85.71,85.73,5193.0,64.3201,64.3351,64.3126,64.3276,5193.0
2016-08-17 12:40:00,85.73,85.73,85.67,85.7,5586.0,64.3276,64.3276,64.2826,64.3051,5586.0
2016-08-17 12:45:00,85.71,85.87,85.71,85.85,15489.0,64.3126,64.4327,64.3126,64.4177,15489.0
2016-08-17 12:50:00,85.84,85.84,85.8,85.81,6224.0,64.4102,64.4102,64.3802,64.3877,6224.0
2016-08-17 12:55:00,85.81,85.82,85.79,85.8,4800.0,64.3877,64.3952,64.3726,64.3802,4800.0
2016-08-17 13:00:00,85.79,85.81,85.76,85.78,10787.0,64.3726,64.3877,64.3501,64.3651,10787.0
2016-08-17 13:05:00,85.78,85.78,85.75,85.78,5442.0,64.3651,64.3651,64.3426,64.3651,5442.0
2016-08-17 13:10:00,85.78,85.78,85.74,85.74,5322.0,64.3651,64.3651,64.3351,64.3351,5322.0
2016-08-17 13:15:00,85.75,85.76,85.73,85.76,8285.0,64.3426,64.3501,64.3276,64.3501,8285.0
2016-08-17 13:20:00,85.75,85.75,85.72,85.73,3195.0,64.3426,64.3426,64.3201,64.3276,3195.0
2016-08-17 13:25:00,85.72,85.77,85.72,85.75,7440.0,64.3201,64.3576,64.3201,64.3426,7440.0
2016-08-17 13:30:00,85.75,85.77,85.74,85.76,8529.0,64.3426,64.3576,64.3351,64.3501,8529.0
2016-08-17 13:35:00,85.76,85.88,85.75,85.88,12622.0,64.3501,64.4402,64.3426,64.4402,12622.0
2016-08-17 13:40:00,85.88,85.91,85.84,85.84,10799.0,64.4402,64.4627,64.4102,64.4102,10799.0
2016-08-17 13:45:00,85.84,85.85,85.82,85.83,12048.0,64.4102,64.4177,64.3952,64.4027,12048.0
2016-08-17 13:50:00,85.84,85.85,85.79,85.79,36144.0,64.4102,64.4177,64.3726,64.3726,36144.0
2016-08-17 13:55:00,85.79,85.79,85.74,85.76,20088.0,64.3726,64.3726,64.3351,64.3501,20088.0
2016-08-17 14:00:00,85.74,85.9,85.58,85.59,51807.0,64.3351,64.4552,64.2151,64.2226,51807.0
2016-08-17 14:05:00,85.59,85.68,85.53,85.6,22832.0,64.2226,64.2901,64.1776,64.2301,22832.0
2016-08-17 14:10:00,85.6,85.76,85.57,85.64,26172.0,64.2301,64.3501,64.2076,64.2601,26172.0
2016-08-17 14:15:00,85.64,85.68,85.57,85.6,16756.0,64.2601,64.2901,64.2076,64.2301,16756.0
2016-08-17 14:20:00,85.61,85.62,85.54,85.57,13351.0,64.2376,64.2451,64.1851,64.2076,13351.0
2016-08-17 14:25:00,85.55,85.7,85.55,85.64,22885.0,64.1926,64.3051,64.1926,64.2601,22885.0
2016-08-17 14:30:00,85.64,85.72,85.6,85.72,11083.0,64.2601,64.3201,64.2301,64.3201,11083.0
2016-08-17 14:35:00,85.74,85.81,85.71,85.79,21679.0,64.3351,64.3877,64.3126,64.3726,21679.0
2016-08-17 14:40:00,85.79,85.85,85.79,85.8,18137.0,64.3726,64.4177,64.3726,64.3802,18137.0
2016-08-17 14:45:00,85.79,85.93,85.77,85.91,20706.0,64.3726,64.4777,64.3576,64.4627,20706.0
2016-08-17 14:50:00,85.91,85.92,85.81,85.86,28751.0,64.4627,64.4702,64.3877,64.4252,28751.0
2016-08-17 14:55:00,85.86,85.96,85.86,85.95,42417.0,64.4252,64.5002,64.4252,64.4927,42417.0
2016-08-17 15:00:00,85.95,85.96,85.88,85.9,22342.0,64.4927,64.5002,64.4402,64.4552,22342.0
2016-08-17 15:05:00,85.89,85.92,85.77,85.78,18940.0,64.4477,64.4702,64.3576,64.3651,18940.0
2016-08-17 15:10:00,85.79,85.82,85.72,85.79,10654.0,64.3726,64.3952,64.3201,64.3726,10654.0
2016-08-17 15:15:00,85.79,85.8,85.74,85.79,8058.0,64.3726,64.3802,64.3351,64.3726,8058.0
2016-08-17 15:20:00,85.78,85.83,85.75,85.82,12056.0,64.3651,64.4027,64.3426,64.3952,12056.0
2016-08-17 15:25:00,85.83,85.89,85.81,85.81,15535.0,64.4027,64.4477,64.3877,64.3877,15535.0
2016-08-17 15:30:00,85.82,85.83,85.8,85.82,14674.0,64.3952,64.4027,64.3802,64.3952,14674.0
2016-08-17 15:35:00,85.82,85.83,85.78,85.79,17858.0,64.3952,64.4027,64.3651,64.3726,17858.0
2016-08-17 15:40:00,85.8,85.82,85.76,85.82,22696.0,64.3802,64.3952,64.3501,64.3952,22696.0
2016-08-17 15:45:00,85.82,85.86,85.82,85.86,27088.0,64.3952,64.4252,64.3952,64.4252,27088.0
2016-08-17 15:50:00,85.86,85.87,85.83,85.84,34113.0,64.4252,64.4327,64.4027,64.4102,34113.0
2016-08-17 15:55:00,85.84,85.86,85.77,85.77,59759.0,64.4102,64.4252,64.3576,64.3576,59759.0
2016-08-18 09:30:00,85.73,85.83,85.57,85.62,21736.0,64.3276,64.4027,64.2076,64.2451,21736.0
2016-08-18 09:35:00,85.65,85.79,85.56,85.79,12668.0,64.2676,64.3726,64.2001,64.3726,12668.0
2016-08-18 09:40:00,85.74,85.78,85.62,85.67,9127.0,64.3351,64.3651,64.2451,64.2826,9127.0
2016-08-18 09:45:00,85.7,85.73,85.6,85.65,11353.0,64.3051,64.3276,64.2301,64.2676,11353.0
2016-08-18 09:50:00,85.65,85.65,85.52,85.53,8969.0,64.2676,64.2676,64.1701,64.1776,8969.0
2016-08-18 09:55:00,85.51,85.6,85.49,85.55,11644.0,64.1625,64.2301,64.1475,64.1926,11644.0
2016-08-18 10:00:00,85.57,85.78,85.56,85.77,18797.0,64.2076,64.3651,64.2001,64.3576,18797.0
2016-08-18 10:05:00,85.75,85.8,85.72,85.73,15153.0,64.3426,64.3802,64.3201,64.3276,15153.0
2016-08-18 10:10:00,85.73,85.78,85.72,85.72,7437.0,64.3276,64.3651,64.3201,64.3201,7437.0
2016-08-18 10:15:00,85.74,85.76,85.7,85.72,5612.0,64.3351,64.3501,64.3051,64.3201,5612.0
2016-08-18 10:20:00,85.72,85.73,85.61,85.62,12285.0,64.3201,64.3276,64.2376,64.2451,12285.0
2016-08-18 10:25:00,85.62,85.62,85.52,85.57,10355.0,64.2451,64.2451,64.1701,64.2076,10355.0
2016-08-18 10:30:00,85.58,85.73,85.58,85.66,9518.0,64.2151,64.3276,64.2151,64.2751,9518.0
2016-08-18 10:35:00,85.65,85.69,85.6,85.66,10731.0,64.2676,64.2976,64.2301,64.2751,10731.0
2016-08-18 10:40:00,85.68,85.69,85.64,85.65,6850.0,64.2901,64.2976,64.2601,64.2676,6850.0
2016-08-18 10:45:00,85.65,85.69,85.63,85.64,12416.0,64.2676,64.2976,64.2526,64.2601,12416.0
2016-08-18 10:50:00,85.65,85.71,85.64,85.71,7971.0,64.2676,64.3126,64.2601,64.3126,7971.0
2016-08-18 10:55:00,85.69,85.85,85.69,85.83,18198.0,64.2976,64.4177,64.2976,64.4027,18198.0
2016-08-18 11:00:00,85.84,85.93,85.84,85.84,18806.0,64.4102,64.4777,64.4102,64.4102,18806.0
2016-08-18 11:05:00,85.84,85.89,85.82,85.88,21165.0,64.4102,64.4477,64.3952,64.4402,21165.0
2016-08-18 11:10:00,85.87,85.88,85.77,85.78,10352.0,64.4327,64.4402,64.3576,64.3651,10352.0
2016-08-18 11:15:00,85.78,85.78,85.68,85.73,10323.0,64.3651,64.3651,64.2901,64.3276,10323.0
2016-08-18 11:20:00,85.74,85.79,85.71,85.79,8623.0,64.3351,64.3726,64.3126,64.3726,8623.0
2016-08-18 11:25:00,85.79,85.8,85.7,85.75,13035.0,64.3726,64.3802,64.3051,64.3426,13035.0
2016-08-18 11:30:00,85.76,85.8,85.74,85.8,13973.0,64.3501,64.3802,64.3351,64.3802,13973.0
2016-08-18 11:35:00,85.8,85.81,85.67,85.67,8891.0,64.3802,64.3877,64.2826,64.2826,8891.0
2016-08-18 11:40:00,85.66,85.66,85.58,85.65,16673.0,64.2751,64.2751,64.2151,64.2676,16673.0
2016-08-18 11:45:00,85.64,85.66,85.59,85.6,12599.0,64.2601,64.2751,64.2226,64.2301,12599.0
2016-08-18 11:50:00,85.59,85.66,85.57,85.58,10347.0,64.2226,64.2751,64.2076,64.2151,10347.0
2016-08-18 11:55:00,85.58,85.65,85.58,85.58,9134.0,64.2151,64.2676,64.2151,64.2151,9134.0
2016-08-18 12:00:00,85.57,85.58,85.51,85.52,11986.0,64.2076,64.2151,64.1625,64.1701,11986.0
2016-08-18 12:05:00,85.51,85.51,85.44,85.47,16101.0,64.1625,64.1625,64.11,64.1325,16101.0
2016-08-18 12:10:00,85.47,85.51,85.45,85.45,10600.0,64.1325,64.1625,64.1175,64.1175,10600.0
2016-08-18 12:15:00,85.45,85.47,85.42,85.42,23800.0,64.1175,64.1325,64.095,64.095,23800.0
2016-08-18 12:20:00,85.42,85.42,85.3,85.3,27864.0,64.095,64.095,64.005,64.005,27864.0
2016-08-18 12:25:00,85.3,85.32,85.25,85.27,14973.0,64.005,64.02,63.9675,63.9825,14973.0
2016-08-18 12:30:00,85.26,85.32,85.24,85.3,13318.0,63.975,64.02,63.96,64.005,13318.0
2016-08-18 12:35:00,85.31,85.4,85.29,85.39,15130.0,64.0125,64.08,63.9975,64.0725,15130.0
2016-08-18 12:40:00,85.39,85.43,85.37,85.43,11211.0,64.0725,64.1025,64.0575,64.1025,11211.0
2016-08-18 12:45:00,85.44,85.46,85.36,85.37,15663.0,64.11,64.125,64.05,64.0575,15663.0
2016-08-18 12:50:00,85.37,85.45,85.36,85.45,6860.0,64.0575,64.1175,64.05,64.1175,6860.0
2016-08-18 12:55:00,85.46,85.48,85.38,85.38,5498.0,64.125,64.14,64.065,64.065,5498.0
2016-08-18 13:00:00,85.38,85.4,85.35,85.4,9031.0,64.065,64.08,64.0425,64.08,9031.0
2016-08-18 13:05:00,85.39,85.4,85.37,85.39,6531.0,64.0725,64.08,64.0575,64.0725,6531.0
2016-08-18 13:10:00,85.4,85.46,85.4,85.43,11743.0,64.08,64.125,64.08,64.1025,11743.0
2016-08-18 13:15:00,85.42,85.42,85.36,85.36,10594.0,64.095,64.095,64.05,64.05,10594.0
2016-08-18 13:20:00,85.37,85.42,85.37,85.41,12695.0,64.0575,64.095,64.0575,64.0875,12695.0
2016-08-18 13:25:00,85.41,85.43,85.39,85.4,10279.0,64.0875,64.1025,64.0725,64.08,10279.0
2016-08-18 13:30:00,85.41,85.5,85.41,85.5,7391.0,64.0875,64.155,64.0875,64.155,7391.0
2016-08-18 13:35:00,85.49,85.52,85.48,85.5,5702.0,64.1475,64.1701,64.14,64.155,5702.0
2016-08-18 13:40:00,85.52,85.54,85.5,85.53,11464.0,64.1701,64.1851,64.155,64.1776,11464.0
2016-08-18 13:45:00,85.54,85.55,85.45,85.45,18438.0,64.1851,64.1926,64.1175,64.1175,18438.0
2016-08-18 13:50:00,85.46,85.46,85.4,85.43,7095.0,64.125,64.125,64.08,64.1025,7095.0
2016-08-18 13:55:00,85.42,85.48,85.41,85.42,17649.0,64.095,64.14,64.0875,64.095,17649.0
2016-08-18 14:00:00,85.43,85.45,85.43,85.45,30179.0,64.1025,64.1175,64.1025,64.1175,30179.0
2016-08-18 14:05:00,85.44,85.45,85.4,85.43,30916.0,64.11,64.1175,64.08,64.1025,30916.0
2016-08-18 14:10:00,85.43,85.43,85.39,85.4,22710.0,64.1025,64.1025,64.0725,64.08,22710.0
2016-08-18 14:15:00,85.4,85.45,85.39,85.4,16466.0,64.08,64.1175,64.0725,64.08,16466.0
2016-08-18 14:20:00,85.4,85.44,85.4,85.44,18752.0,64.08,64.11,64.08,64.11,18752.0
2016-08-18 14:25:00,85.44,85.45,85.43,85.44,9548.0,64.11,64.1175,64.1025,64.11,9548.0
2016-08-18 14:30:00,85.45,85.45,85.38,85.41,26186.0,64.1175,64.1175,64.065,64.0875,26186.0
2016-08-18 14:35:00,85.42,85.43,85.39,85.39,15832.0,64.095,64.1025,64.0725,64.0725,15832.0
2016-08-18 14:40:00,85.39,85.42,85.38,85.42,8344.0,64.0725,64.095,64.065,64.095,8344.0
2016-08-18 14:45:00,85.43,85.43,85.38,85.38,8905.0,64.1025,64.1025,64.065,64.065,8905.0
2016-08-18 14:50:00,85.38,85.38,85.33,85.33,16458.0,64.065,64.065,64.0275,64.0275,16458.0
2016-08-18 14:55:00,85.32,85.33,85.29,85.3,29367.0,64.02,64.0275,63.9975,64.005,29367.0
2016-08-18 15:00:00,85.3,85.38,85.29,85.38,23625.0,64.005,64.065,63.9975,64.065,23625.0
2016-08-18 15:05:00,85.39,85.42,85.39,85.42,18803.0,64.0725,64.095,64.0725,64.095,18803.0
2016-08-18 15:10:00,85.43,85.43,85.39,85.39,13484.0,64.1025,64.1025,64.0725,64.0725,13484.0
2016-08-18 15:15:00,85.39,85.41,85.36,85.37,17148.0,64.0725,64.0875,64.05,64.0575,17148.0
2016-08-18 15:20:00,85.37,85.37,85.34,85.34,21975.0,64.0575,64.0575,64.035,64.035,21975.0
2016-08-18 15:25:00,85.34,85.35,85.31,85.32,15719.0,64.035,64.0425,64.0125,64.02,15719.0
2016-08-18 15:30:00,85.32,85.33,85.28,85.31,22529.0,64.02,64.0275,63.99,64.0125,22529.0
2016-08-18 15:35:00,85.3,85.31,85.26,85.29,24122.0,64.005,64.0125,63.975,63.9975,24122.0
2016-08-18 15:40:00,85.29,85.4,85.28,85.39,42408.0,63.9975,64.08,63.99,64.0725,42408.0
2016-08-18 15:45:00,85.38,85.38,85.31,85.31,26641.0,64.065,64.065,64.0125,64.0125,26641.0
2016-08-18 15:50:00,85.31,85.37,85.31,85.37,39746.0,64.0125,64.0575,64.0125,64.0575,39746.0
2016-08-18 15:55:00,85.36,85.47,85.35,85.46,80046.0,64.05,64.1325,64.0425,64.125,80046.0
2016-08-19 09:30:00,85.31,85.31,84.97,85.04,131260.0,64.0125,64.0125,63.7574,63.8099,131260.0
2016-08-19 09:35:00,85.1,85.3,85.1,85.17,7289.0,63.8549,64.005,63.8549,63.9074,7289.0
2016-08-19 09:40:00,85.1,85.2,85.1,85.12,12071.0,63.8549,63.9299,63.8549,63.8699,12071.0
2016-08-19 09:45:00,85.1,85.1,84.98,85.0,15812.0,63.8549,63.8549,63.7649,63.7799,15812.0
2016-08-19 09:50:00,84.98,85.07,84.98,85.04,8797.0,63.7649,63.8324,63.7649,63.8099,8797.0
2016-08-19 09:55:00,85.04,85.09,85.0,85.05,13599.0,63.8099,63.8474,63.7799,63.8174,13599.0
2016-08-19 10:00:00,85.03,85.14,85.0,85.09,19988.0,63.8024,63.8849,63.7799,63.8474,19988.0
2016-08-19 10:05:00,85.07,85.16,85.06,85.14,12077.0,63.8324,63.8999,63.8249,63.8849,12077.0
2016-08-19 10:10:00,85.15,85.28,85.15,85.28,6737.0,63.8924,63.99,63.8924,63.99,6737.0
2016-08-19 10:15:00,85.28,85.32,85.23,85.31,7700.0,63.99,64.02,63.9525,64.0125,7700.0
2016-08-19 10:20:00,85.31,85.33,85.25,85.28,11674.0,64.0125,64.0275,63.9675,63.99,11674.0
2016-08-19 10:25:00,85.29,85.33,85.26,85.33,28837.0,63.9975,64.0275,63.975,64.0275,28837.0
2016-08-19 10:30:00,85.34,85.44,85.3,85.31,19254.0,64.035,64.11,64.005,64.0125,19254.0
2016-08-19 10:35:00,85.32,85.35,85.28,85.29,7294.0,64.02,64.0425,63.99,63.9975,7294.0
2016-08-19 10:40:00,85.28,85.35,85.25,85.33,28296.0,63.99,64.0425,63.9675,64.0275,28296.0
2016-08-19 10:45:00,85.31,85.36,85.3,85.32,9933.0,64.0125,64.05,64.005,64.02,9933.0
2016-08-19 10:50:00,85.32,85.35,85.28,85.29,7106.0,64.02,64.0425,63.99,63.9975,7106.0
2016-08-19 10:55:00,85.3,85.34,85.26,85.28,8567.0,64.005,64.035,63.975,63.99,8567.0
2016-08-19 11:00:00,85.28,85.43,85.28,85.43,9624.0,63.99,64.1025,63.99,64.1025,9624.0
2016-08-19 11:05:00,85.42,85.45,85.41,85.45,7406.0,64.095,64.1175,64.0875,64.1175,7406.0
2016-08-19 11:10:00,85.45,85.5,85.43,85.5,15137.0,64.1175,64.155,64.1025,64.155,15137.0
2016-08-19 11:15:00,85.5,85.5,85.43,85.47,14467.0,64.155,64.155,64.1025,64.1325,14467.0
2016-08-19 11:20:00,85.47,85.54,85.47,85.53,11551.0,64.1325,64.1851,64.1325,64.1776,11551.0
2016-08-19 11:25:00,85.53,85.55,85.48,85.51,8504.0,64.1776,64.1926,64.14,64.1625,8504.0
2016-08-19 11:30:00,85.51,85.56,85.4,85.4,20511.0,64.1625,64.2001,64.08,64.08,20511.0
2016-08-19 11:35:00,85.41,85.41,85.3,85.32,20145.0,64.0875,64.0875,64.005,64.02,20145.0
2016-08-19 11:40:00,85.32,85.35,85.29,85.3,21833.0,64.02,64.0425,63.9975,64.005,21833.0
2016-08-19 11:45:00,85.3,85.35,85.29,85.33,18785.0,64.005,64.0425,63.9975,64.0275,18785.0
2016-08-19 11:50:00,85.32,85.34,85.26,85.27,16086.0,64.02,64.035,63.975,63.9825,16086.0
2016-08-19 11:55:00,85.28,85.33,85.23,85.33,18901.0,63.99,64.0275,63.9525,64.0275,18901.0
2016-08-19 12:00:00,85.34,85.42,85.34,85.38,15474.0,64.035,64.095,64.035,64.065,15474.0
2016-08-19 12:05:00,85.39,85.42,85.37,85.42,5874.0,64.0725,64.095,64.0575,64.095,5874.0
2016-08-19 12:10:00,85.42,85.42,85.39,85.39,11628.0,64.095,64.095,64.0725,64.0725,11628.0
2016-08-19 12:15:00,85.4,85.42,85.3,85.33,13215.0,64.08,64.095,64.005,64.0275,13215.0
2016-08-19 12:20:00,85.33,85.41,85.33,85.41,4304.0,64.0275,64.0875,64.0275,64.0875,4304.0
2016-08-19 12:25:00,85.4,85.45,85.39,85.45,7706.0,64.08,64.1175,64.0725,64.1175,7706.0
2016-08-19 12:30:00,85.44,85.44,85.39,85.41,4254.0,64.11,64.11,64.0725,64.0875,4254.0
2016-08-19 12:35:00,85.4,85.4,85.37,85.4,6578.0,64.08,64.08,64.0575,64.08,6578.0
2016-08-19 12:40:00,85.39,85.39,85.33,85.33,7082.0,64.0725,64.0725,64.0275,64.0275,7082.0
2016-08-19 12:45:00,85.33,85.34,85.31,85.32,8471.0,64.0275,64.035,64.0125,64.02,8471.0
2016-08-19 12:50:00,85.32,85.32,85.25,85.28,6908.0,64.02,64.02,63.9675,63.99,6908.0
2016-08-19 12:55:00,85.28,85.28,85.24,85.26,5970.0,63.99,63.99,63.96,63.975,5970.0
2016-08-19 13:00:00,85.25,85.28,85.24,85.24,4701.0,63.9675,63.99,63.96,63.96,4701.0
2016-08-19 13:05:00,85.24,85.29,85.24,85.27,6020.0,63.96,63.9975,63.96,63.9825,6020.0
2016-08-19 13:10:00,85.28,85.28,85.24,85.24,3801.0,63.99,63.99,63.96,63.96,3801.0
2016-08-19 13:15:00,85.25,85.29,85.25,85.26,8690.0,63.9675,63.9975,63.9675,63.975,8690.0
2016-08-19 13:20:00,85.27,85.28,85.24,85.28,8899.0,63.9825,63.99,63.96,63.99,8899.0
2016-08-19 13:25:00,85.27,85.29,85.24,85.28,8835.0,63.9825,63.9975,63.96,63.99,8835.0
2016-08-19 13:30:00,85.29,85.29,85.21,85.21,13959.0,63.9975,63.9975,63.9374,63.9374,13959.0
2016-08-19 13:35:00,85.2,85.27,85.2,85.25,7420.0,63.9299,63.9825,63.9299,63.9675,7420.0
2016-08-19 13:40:00,85.26,85.36,85.26,85.34,12044.0,63.975,64.05,63.975,64.035,12044.0
2016-08-19 13:45:00,85.35,85.42,85.35,85.4,14690.0,64.0425,64.095,64.0425,64.08,14690.0
2016-08-19 13:50:00,85.4,85.41,85.35,85.37,7915.0,64.08,64.0875,64.0425,64.0575,7915.0
2016-08-19 13:55:00,85.39,85.4,85.34,85.36,14141.0,64.0725,64.08,64.035,64.05,14141.0
2016-08-19 14:00:00,85.36,85.37,85.34,85.36,9900.0,64.05,64.0575,64.035,64.05,9900.0
2016-08-19 14:05:00,85.36,85.39,85.36,85.37,8145.0,64.05,64.0725,64.05,64.0575,8145.0
2016-08-19 14:10:00,85.37,85.38,85.35,85.37,13109.0,64.0575,64.065,64.0425,64.0575,13109.0
2016-08-19 14:15:00,85.36,85.38,85.35,85.35,6533.0,64.05,64.065,64.0425,64.0425,6533.0
2016-08-19 14:20:00,85.35,85.37,85.33,85.37,9279.0,64.0425,64.0575,64.0275,64.0575,9279.0
2016-08-19 14:25:00,85.36,85.39,85.36,85.39,5058.0,64.05,64.0725,64.05,64.0725,5058.0
2016-08-19 14:30:00,85.39,85.42,85.36,85.4,7441.0,64.0725,64.095,64.05,64.08,7441.0
2016-08-19 14:35:00,85.4,85.42,85.37,85.37,6476.0,64.08,64.095,64.0575,64.0575,6476.0
2016-08-19 14:40:00,85.38,85.42,85.37,85.41,13880.0,64.065,64.095,64.0575,64.0875,13880.0
2016-08-19 14:45:00,85.4,85.4,85.36,85.36,6187.0,64.08,64.08,64.05,64.05,6187.0
2016-08-19 14:50:00,85.37,85.44,85.35,85.41,12223.0,64.0575,64.11,64.0425,64.0875,12223.0
2016-08-19 14:55:00,85.41,85.42,85.4,85.41,4482.0,64.0875,64.095,64.08,64.0875,4482.0
2016-08-19 15:00:00,85.41,85.43,85.4,85.41,12097.0,64.0875,64.1025,64.08,64.0875,12097.0
2016-08-19 15:05:00,85.42,85.48,85.41,85.48,12273.0,64.095,64.14,64.0875,64.14,12273.0
2016-08-19 15:10:00,85.47,85.49,85.44,85.44,14605.0,64.1325,64.1475,64.11,64.11,14605.0
2016-08-19 15:15:00,85.44,85.47,85.43,85.47,16510.0,64.11,64.1325,64.1025,64.1325,16510.0
2016-08-19 15:20:00,85.48,85.49,85.45,85.47,10982.0,64.14,64.1475,64.1175,64.1325,10982.0
2016-08-19 15:25:00,85.47,85.57,85.47,85.56,20706.0,64.1325,64.2076,64.1325,64.2001,20706.0
2016-08-19 15:30:00,85.57,85.57,85.48,85.53,20177.0,64.2076,64.2076,64.14,64.1776,20177.0
2016-08-19 15:35:00,85.53,85.56,85.5,85.51,11258.0,64.1776,64.2001,64.155,64.1625,11258.0
2016-08-19 15:40:00,85.5,85.52,85.46,85.47,21238.0,64.155,64.1701,64.125,64.1325,21238.0
2016-08-19 15:45:00,85.48,85.49,85.44,85.47,23725.0,64.14,64.1475,64.11,64.1325,23725.0
2016-08-19 15:50:00,85.46,85.51,85.45,85.47,33610.0,64.125,64.1625,64.1175,64.1325,33610.0
2016-08-19 15:55:00,85.47,85.48,85.42,85.43,51924.0,64.1325,64.14,64.095,64.1025,51924.0
2016-08-22 09:30:00,85.31,85.51,85.09,85.26,19425.0,64.0125,64.1625,63.8474,63.975,19425.0
2016-08-22 09:35:00,85.31,85.44,85.19,85.33,19938.0,64.0125,64.11,63.9224,64.0275,19938.0
2016-08-22 09:40:00,85.3,85.32,85.16,85.2,11394.0,64.005,64.02,63.8999,63.9299,11394.0
2016-08-22 09:45:00,85.21,85.37,85.18,85.27,12622.0,63.9374,64.0575,63.9149,63.9825,12622.0
2016-08-22 09:50:00,85.28,85.38,85.26,85.35,13399.0,63.99,64.065,63.975,64.0425,13399.0
2016-08-22 09:55:00,85.33,85.36,85.29,85.31,7884.0,64.0275,64.05,63.9975,64.0125,7884.0
2016-08-22 10:00:00,85.32,85.37,85.21,85.22,15057.0,64.02,64.0575,63.9374,63.9449,15057.0
2016-08-22 10:05:00,85.22,85.31,85.22,85.3,6943.0,63.9449,64.0125,63.9449,64.005,6943.0
2016-08-22 10:10:00,85.3,85.43,85.29,85.43,11461.0,64.005,64.1025,63.9975,64.1025,11461.0
2016-08-22 10:15:00,85.41,85.5,85.38,85.48,14090.0,64.0875,64.155,64.065,64.14,14090.0
2016-08-22 10:20:00,85.46,85.48,85.42,85.48,8375.0,64.125,64.14,64.095,64.14,8375.0
2016-08-22 10:25:00,85.5,85.56,85.47,85.47,16471.0,64.155,64.2001,64.1325,64.1325,16471.0
2016-08-22 10:30:00,85.46,85.59,85.46,85.57,8914.0,64.125,64.2226,64.125,64.2076,8914.0
2016-08-22 10:35:00,85.56,85.6,85.53,85.56,12316.0,64.2001,64.2301,64.1776,64.2001,12316.0
2016-08-22 10:40:00,85.55,85.61,85.55,85.58,10200.0,64.1926,64.2376,64.1926,64.2151,10200.0
2016-08-22 10:45:00,85.58,85.63,85.55,85.55,6743.0,64.2151,64.2526,64.1926,64.1926,6743.0
2016-08-22 10:50:00,85.54,85.56,85.49,85.52,16922.0,64.1851,64.2001,64.1475,64.1701,16922.0
2016-08-22 10:55:00,85.51,85.57,85.44,85.44,9741.0,64.1625,64.2076,64.11,64.11,9741.0
2016-08-22 11:00:00,85.44,85.53,85.44,85.5,13170.0,64.11,64.1776,64.11,64.155,13170.0
2016-08-22 11:05:00,85.5,85.6,85.5,85.54,13788.0,64.155,64.2301,64.155,64.1851,13788.0
2016-08-22 11:10:00,85.54,85.61,85.53,85.53,16916.0,64.1851,64.2376,64.1776,64.1776,16916.0
2016-08-22 11:15:00,85.52,85.52,85.4,85.4,11257.0,64.1701,64.1701,64.08,64.08,11257.0
2016-08-22 11:20:00,85.4,85.41,85.26,85.26,8851.0,64.08,64.0875,63.975,63.975,8851.0
2016-08-22 11:25:00,85.24,85.24,85.14,85.16,24893.0,63.96,63.96,63.8849,63.8999,24893.0
2016-08-22 11:30:00,85.16,85.29,85.14,85.29,8303.0,63.8999,63.9975,63.8849,63.9975,8303.0
2016-08-22 11:35:00,85.3,85.4,85.29,85.34,7625.0,64.005,64.08,63.9975,64.035,7625.0
2016-08-22 11:40:00,85.33,85.34,85.29,85.32,6600.0,64.0275,64.035,63.9975,64.02,6600.0
2016-08-22 11:45:00,85.3,85.3,85.24,85.25,8352.0,64.005,64.005,63.96,63.9675,8352.0
2016-08-22 11:50:00,85.26,85.34,85.26,85.34,8051.0,63.975,64.035,63.975,64.035,8051.0
2016-08-22 11:55:00,85.35,85.35,85.28,85.31,6445.0,64.0425,64.0425,63.99,64.0125,6445.0
2016-08-22 12:00:00,85.31,85.32,85.23,85.26,18479.0,64.0125,64.02,63.9525,63.975,18479.0
2016-08-22 12:05:00,85.26,85.27,85.23,85.23,5100.0,63.975,63.9825,63.9525,63.9525,5100.0
2016-08-22 12:10:00,85.21,85.24,85.19,85.24,4576.0,63.9374,63.96,63.9224,63.96,4576.0
2016-08-22 12:15:00,85.24,85.29,85.24,85.28,5728.0,63.96,63.9975,63.96,63.99,5728.0
2016-08-22 12:20:00,85.29,85.44,85.29,85.42,9130.0,63.9975,64.11,63.9975,64.095,9130.0
2016-08-22 12:25:00,85.43,85.53,85.43,85.46,11063.0,64.1025,64.1776,64.1025,64.125,11063.0
2016-08-22 12:30:00,85.47,85.48,85.42,85.43,7275.0,64.1325,64.14,64.095,64.1025,7275.0
2016-08-22 12:35:00,85.43,85.44,85.42,85.43,7469.0,64.1025,64.11,64.095,64.1025,7469.0
2016-08-22 12:40:00,85.42,85.44,85.33,85.34,24698.0,64.095,64.11,64.0275,64.035,24698.0
2016-08-22 12:45:00,85.34,85.37,85.28,85.36,13817.0,64.035,64.0575,63.99,64.05,13817.0
2016-08-22 12:50:00,85.37,85.4,85.35,85.37,6441.0,64.0575,64.08,64.0425,64.0575,6441.0
2016-08-22 12:55:00,85.37,85.38,85.33,85.36,5792.0,64.0575,64.065,64.0275,64.05,5792.0
2016-08-22 13:00:00,85.35,85.4,85.34,85.38,6463.0,64.0425,64.08,64.035,64.065,6463.0
2016-08-22 13:05:00,85.37,85.42,85.36,85.42,5951.0,64.0575,64.095,64.05,64.095,5951.0
2016-08-22 13:10:00,85.42,85.45,85.42,85.44,4459.0,64.095,64.1175,64.095,64.11,4459.0
2016-08-22 13:15:00,85.44,85.45,85.38,85.39,10184.0,64.11,64.1175,64.065,64.0725,10184.0
2016-08-22 13:20:00,85.4,85.41,85.25,85.25,9606.0,64.08,64.0875,63.9675,63.9675,9606.0
2016-08-22 13:25:00,85.25,85.27,85.21,85.27,7284.0,63.9675,63.9825,63.9374,63.9825,7284.0
2016-08-22 13:30:00,85.26,85.26,85.19,85.24,4174.0,63.975,63.975,63.9224,63.96,4174.0
2016-08-22 13:35:00,85.24,85.26,85.22,85.22,6937.0,63.96,63.975,63.9449,63.9449,6937.0
2016-08-22 13:40:00,85.23,85.32,85.23,85.31,4990.0,63.9525,64.02,63.9525,64.0125,4990.0
2016-08-22 13:45:00,85.31,85.37,85.31,85.37,6244.0,64.0125,64.0575,64.0125,64.0575,6244.0
2016-08-22 13:50:00,85.37,85.38,85.31,85.32,7068.0,64.0575,64.065,64.0125,64.02,7068.0
2016-08-22 13:55:00,85.31,85.36,85.29,85.3,10745.0,64.0125,64.05,63.9975,64.005,10745.0
2016-08-22 14:00:00,85.3,85.46,85.3,85.45,10866.0,64.005,64.125,64.005,64.1175,10866.0
2016-08-22 14:05:00,85.45,85.5,85.42,85.48,13781.0,64.1175,64.155,64.095,64.14,13781.0
2016-08-22 14:10:00,85.47,85.49,85.42,85.48,14460.0,64.1325,64.1475,64.095,64.14,14460.0
2016-08-22 14:15:00,85.48,85.5,85.46,85.47,5886.0,64.14,64.155,64.125,64.1325,5886.0
2016-08-22 14:20:00,85.48,85.52,85.47,85.48,8842.0,64.14,64.1701,64.1325,64.14,8842.0
2016-08-22 14:25:00,85.48,85.54,85.44,85.45,9652.0,64.14,64.1851,64.11,64.1175,9652.0
2016-08-22 14:30:00,85.43,85.5,85.42,85.48,7120.0,64.1025,64.155,64.095,64.14,7120.0
2016-08-22 14:35:00,85.5,85.54,85.49,85.53,5571.0,64.155,64.1851,64.1475,64.1776,5571.0
2016-08-22 14:40:00,85.53,85.57,85.53,85.56,6258.0,64.1776,64.2076,64.1776,64.2001,6258.0
2016-08-22 14:45:00,85.58,85.59,85.55,85.56,8652.0,64.2151,64.2226,64.1926,64.2001,8652.0
2016-08-22 14:50:00,85.55,85.57,85.51,85.52,9803.0,64.1926,64.2076,64.1625,64.1701,9803.0
2016-08-22 14:55:00,85.51,85.54,85.48,85.54,11706.0,64.1625,64.1851,64.14,64.1851,11706.0
2016-08-22 15:00:00,85.53,85.59,85.53,85.57,17314.0,64.1776,64.2226,64.1776,64.2076,17314.0
2016-08-22 15:05:00,85.56,85.57,85.52,85.53,5900.0,64.2001,64.2076,64.1701,64.1776,5900.0
2016-08-22 15:10:00,85.54,85.57,85.48,85.55,12568.0,64.1851,64.2076,64.14,64.1926,12568.0
2016-08-22 15:15:00,85.56,85.56,85.52,85.54,7872.0,64.2001,64.2001,64.1701,64.1851,7872.0
2016-08-22 15:20:00,85.54,85.55,85.52,85.54,8249.0,64.1851,64.1926,64.1701,64.1851,8249.0
2016-08-22 15:25:00,85.54,85.58,85.54,85.58,8650.0,64.1851,64.2151,64.1851,64.2151,8650.0
2016-08-22 15:30:00,85.58,85.59,85.54,85.55,10165.0,64.2151,64.2226,64.1851,64.1926,10165.0
2016-08-22 15:35:00,85.54,85.55,85.49,85.51,17341.0,64.1851,64.1926,64.1475,64.1625,17341.0
2016-08-22 15:40:00,85.5,85.54,85.5,85.53,13243.0,64.155,64.1851,64.155,64.1776,13243.0
2016-08-22 15:45:00,85.54,85.55,85.52,85.53,18352.0,64.1851,64.1926,64.1701,64.1776,18352.0
2016-08-22 15:50:00,85.53,85.54,85.49,85.51,27217.0,64.1776,64.1851,64.1475,64.1625,27217.0
2016-08-22 15:55:00,85.51,85.54,85.49,85.52,52370.0,64.1625,64.1851,64.1475,64.1701,52370.0
2016-08-23 09:30:00,85.98,86.08,85.77,85.96,62198.0,64.5152,64.5903,64.3576,64.5002,62198.0
2016-08-23 09:35:00,86.02,86.25,85.99,86.06,86343.0,64.5452,64.7178,64.5227,64.5752,86343.0
2016-08-23 09:40:00,86.08,86.21,86.02,86.19,41236.0,64.5903,64.6878,64.5452,64.6728,41236.0
2016-08-23 09:45:00,86.17,86.25,86.12,86.15,48935.0,64.6578,64.7178,64.6203,64.6428,48935.0
2016-08-23 09:50:00,86.17,86.21,86.04,86.08,25768.0,64.6578,64.6878,64.5602,64.5903,25768.0
2016-08-23 09:55:00,86.1,86.15,86.07,86.1,19149.0,64.6053,64.6428,64.5827,64.6053,19149.0
2016-08-23 10:00:00,86.1,86.32,86.1,86.29,27500.0,64.6053,64.7703,64.6053,64.7478,27500.0
2016-08-23 10:05:00,86.29,86.29,86.19,86.27,22994.0,64.7478,64.7478,64.6728,64.7328,22994.0
2016-08-23 10:10:00,86.24,86.36,86.24,86.3,27710.0,64.7103,64.8003,64.7103,64.7553,27710.0
2016-08-23 10:15:00,86.31,86.38,86.27,86.3,40244.0,64.7628,64.8154,64.7328,64.7553,40244.0
2016-08-23 10:20:00,86.3,86.36,86.21,86.24,26549.0,64.7553,64.8003,64.6878,64.7103,26549.0
2016-08-23 10:25:00,86.23,86.33,86.22,86.24,18137.0,64.7028,64.7778,64.6953,64.7103,18137.0
2016-08-23 10:30:00,86.22,86.26,86.14,86.15,12567.0,64.6953,64.7253,64.6353,64.6428,12567.0
2016-08-23 10:35:00,86.14,86.15,86.12,86.14,16516.0,64.6353,64.6428,64.6203,64.6353,16516.0
2016-08-23 10:40:00,86.15,86.2,86.11,86.16,16132.0,64.6428,64.6803,64.6128,64.6503,16132.0
2016-08-23 10:45:00,86.17,86.28,86.17,86.22,14656.0,64.6578,64.7403,64.6578,64.6953,14656.0
2016-08-23 10:50:00,86.2,86.25,86.19,86.2,12818.0,64.6803,64.7178,64.6728,64.6803,12818.0
2016-08-23 10:55:00,86.21,86.25,86.2,86.25,9929.0,64.6878,64.7178,64.6803,64.7178,9929.0
2016-08-23 11:00:00,86.24,86.26,86.19,86.21,21471.0,64.7103,64.7253,64.6728,64.6878,21471.0
2016-08-23 11:05:00,86.2,86.22,86.13,86.16,11656.0,64.6803,64.6953,64.6278,64.6503,11656.0
2016-08-23 11:10:00,86.14,86.2,86.1,86.18,9169.0,64.6353,64.6803,64.6053,64.6653,9169.0
2016-08-23 11:15:00,86.18,86.19,86.13,86.18,8551.0,64.6653,64.6728,64.6278,64.6653,8551.0
2016-08-23 11:20:00,86.16,86.21,86.15,86.18,8911.0,64.6503,64.6878,64.6428,64.6653,8911.0
2016-08-23 11:25:00,86.18,86.18,86.13,86.17,5406.0,64.6653,64.6653,64.6278,64.6578,5406.0
2016-08-23 11:30:00,86.17,86.25,86.13,86.25,33585.0,64.6578,64.7178,64.6278,64.7178,33585.0
2016-08-23 11:35:00,86.23,86.27,86.16,86.17,26477.0,64.7028,64.7328,64.6503,64.6578,26477.0
2016-08-23 11:40:00,86.17,86.23,86.16,86.23,17239.0,64.6578,64.7028,64.6503,64.7028,17239.0
2016-08-23 11:45:00,86.23,86.28,86.21,86.25,44966.0,64.7028,64.7403,64.6878,64.7178,44966.0
2016-08-23 11:50:00,86.27,86.27,86.19,86.19,13533.0,64.7328,64.7328,64.6728,64.6728,13533.0
2016-08-23 11:55:00,86.19,86.22,86.16,86.17,4849.0,64.6728,64.6953,64.6503,64.6578,4849.0
2016-08-23 12:00:00,86.17,86.17,86.04,86.06,9228.0,64.6578,64.6578,64.5602,64.5752,9228.0
2016-08-23 12:05:00,86.05,86.05,85.99,85.99,4505.0,64.5677,64.5677,64.5227,64.5227,4505.0
2016-08-23 12:10:00,85.98,86.05,85.98,86.04,8544.0,64.5152,64.5677,64.5152,64.5602,8544.0
2016-08-23 12:15:00,86.05,86.07,86.02,86.04,9462.0,64.5677,64.5827,64.5452,64.5602,9462.0
2016-08-23 12:20:00,86.03,86.03,85.98,86.0,28736.0,64.5527,64.5527,64.5152,64.5302,28736.0
2016-08-23 12:25:00,85.99,86.01,85.99,86.01,10595.0,64.5227,64.5377,64.5227,64.5377,10595.0
2016-08-23 12:30:00,86.01,86.03,85.97,85.97,3809.0,64.5377,64.5527,64.5077,64.5077,3809.0
2016-08-23 12:35:00,85.99,86.08,85.98,86.08,4580.0,64.5227,64.5903,64.5152,64.5903,4580.0
2016-08-23 12:40:00,86.1,86.13,86.09,86.13,2041.0,64.6053,64.6278,64.5978,64.6278,2041.0
2016-08-23 12:45:00,86.14,86.15,86.09,86.12,5095.0,64.6353,64.6428,64.5978,64.6203,5095.0
2016-08-23 12:50:00,86.11,86.12,86.01,86.01,6472.0,64.6128,64.6203,64.5377,64.5377,6472.0
2016-08-23 12:55:00,86.01,86.06,85.99,86.06,4327.0,64.5377,64.5752,64.5227,64.5752,4327.0
2016-08-23 13:00:00,86.06,86.13,86.06,86.12,9724.0,64.5752,64.6278,64.5752,64.6203,9724.0
2016-08-23 13:05:00,86.12,86.13,86.08,86.08,8494.0,64.6203,64.6278,64.5903,64.5903,8494.0
2016-08-23 13:10:00,86.09,86.13,86.07,86.13,5122.0,64.5978,64.6278,64.5827,64.6278,5122.0
2016-08-23 13:15:00,86.13,86.13,86.08,86.09,6905.0,64.6278,64.6278,64.5903,64.5978,6905.0
2016-08-23 13:20:00,86.09,86.13,86.07,86.1,6666.0,64.5978,64.6278,64.5827,64.6053,6666.0
2016-08-23 13:25:00,86.1,86.11,86.08,86.09,7902.0,64.6053,64.6128,64.5903,64.5978,7902.0
2016-08-23 13:30:00,86.09,86.14,86.09,86.14,12879.0,64.5978,64.6353,64.5978,64.6353,12879.0
2016-08-23 13:35:00,86.15,86.15,86.08,86.1,3616.0,64.6428,64.6428,64.5903,64.6053,3616.0
2016-08-23 13:40:00,86.09,86.13,86.09,86.11,16258.0,64.5978,64.6278,64.5978,64.6128,16258.0
2016-08-23 13:45:00,86.11,86.12,86.09,86.12,3529.0,64.6128,64.6203,64.5978,64.6203,3529.0
2016-08-23 13:50:00,86.12,86.12,86.07,86.1,8797.0,64.6203,64.6203,64.5827,64.6053,8797.0
2016-08-23 13:55:00,86.09,86.1,86.06,86.07,11880.0,64.5978,64.6053,64.5752,64.5827,11880.0
2016-08-23 14:00:00,86.06,86.06,86.02,86.04,5900.0,64.5752,64.5752,64.5452,64.5602,5900.0
2016-08-23 14:05:00,86.04,86.04,86.0,86.01,7866.0,64.5602,64.5602,64.5302,64.5377,7866.0
2016-08-23 14:10:00,86.01,86.03,86.0,86.03,4350.0,64.5377,64.5527,64.5302,64.5527,4350.0
2016-08-23 14:15:00,86.03,86.03,85.98,85.98,3542.0,64.5527,64.5527,64.5152,64.5152,3542.0
2016-08-23 14:20:00,85.98,86.0,85.97,85.97,6483.0,64.5152,64.5302,64.5077,64.5077,6483.0
2016-08-23 14:25:00,85.97,86.02,85.97,86.02,5581.0,64.5077,64.5452,64.5077,64.5452,5581.0
2016-08-23 14:30:00,86.02,86.03,86.0,86.03,3341.0,64.5452,64.5527,64.5302,64.5527,3341.0
2016-08-23 14:35:00,86.04,86.04,85.99,85.99,3947.0,64.5602,64.5602,64.5227,64.5227,3947.0
2016-08-23 14:40:00,86.0,86.0,85.95,85.97,10284.0,64.5302,64.5302,64.4927,64.5077,10284.0
2016-08-23 14:45:00,85.96,85.98,85.94,85.95,5429.0,64.5002,64.5152,64.4852,64.4927,5429.0
2016-08-23 14:50:00,85.95,85.95,85.92,85.93,4859.0,64.4927,64.4927,64.4702,64.4777,4859.0
2016-08-23 14:55:00,85.93,85.93,85.91,85.93,2548.0,64.4777,64.4777,64.4627,64.4777,2548.0
2016-08-23 15:00:00,85.92,85.93,85.9,85.91,5577.0,64.4702,64.4777,64.4552,64.4627,5577.0
2016-08-23 15:05:00,85.91,85.91,85.83,85.83,19494.0,64.4627,64.4627,64.4027,64.4027,19494.0
2016-08-23 15:10:00,85.83,85.9,85.83,85.9,10526.0,64.4027,64.4552,64.4027,64.4552,10526.0
2016-08-23 15:15:00,85.91,85.93,85.89,85.9,9565.0,64.4627,64.4777,64.4477,64.4552,9565.0
2016-08-23 15:20:00,85.9,85.91,85.87,85.88,11057.0,64.4552,64.4627,64.4327,64.4402,11057.0
2016-08-23 15:25:00,85.88,85.88,85.85,85.86,9652.0,64.4402,64.4402,64.4177,64.4252,9652.0
2016-08-23 15:30:00,85.86,85.87,85.84,85.84,14316.0,64.4252,64.4327,64.4102,64.4102,14316.0
2016-08-23 15:35:00,85.84,85.85,85.82,85.84,9269.0,64.4102,64.4177,64.3952,64.4102,9269.0
2016-08-23 15:40:00,85.83,85.85,85.83,85.84,7992.0,64.4027,64.4177,64.4027,64.4102,7992.0
2016-08-23 15:45:00,85.84,85.85,85.81,85.82,20453.0,64.4102,64.4177,64.3877,64.3952,20453.0
2016-08-23 15:50:00,85.82,85.84,85.78,85.78,22207.0,64.3952,64.4102,64.3651,64.3651,22207.0
2016-08-23 15:55:00,85.78,85.79,85.7,85.71,71869.0,64.3651,64.3726,64.3051,64.3126,71869.0
2016-08-24 09:30:00,85.79,85.89,85.64,85.89,18656.0,64.3726,64.4477,64.2601,64.4477,18656.0
2016-08-24 09:35:00,85.89,86.08,85.89,85.96,13630.0,64.4477,64.5903,64.4477,64.5002,13630.0
2016-08-24 09:40:00,85.98,86.08,85.96,85.97,19684.0,64.5152,64.5903,64.5002,64.5077,19684.0
2016-08-24 09:45:00,85.99,86.01,85.95,85.99,11058.0,64.5227,64.5377,64.4927,64.5227,11058.0
2016-08-24 09:50:00,86.0,86.01,85.89,85.92,11904.0,64.5302,64.5377,64.4477,64.4702,11904.0
2016-08-24 09:55:00,85.93,85.96,85.9,85.94,12289.0,64.4777,64.5002,64.4552,64.4852,12289.0
2016-08-24 10:00:00,85.94,85.99,85.91,85.93,8306.0,64.4852,64.5227,64.4627,64.4777,8306.0
2016-08-24 10:05:00,85.93,86.03,85.91,86.0,11360.0,64.4777,64.5527,64.4627,64.5302,11360.0
2016-08-24 10:10:00,86.0,86.03,85.98,86.02,11527.0,64.5302,64.5527,64.5152,64.5452,11527.0
2016-08-24 10:15:00,86.03,86.03,85.94,85.97,7783.0,64.5527,64.5527,64.4852,64.5077,7783.0
2016-08-24 10:20:00,85.97,85.98,85.94,85.95,8722.0,64.5077,64.5152,64.4852,64.4927,8722.0
2016-08-24 10:25:00,85.96,85.97,85.89,85.96,10388.0,64.5002,64.5077,64.4477,64.5002,10388.0
2016-08-24 10:30:00,85.96,86.01,85.93,86.0,21885.0,64.5002,64.5377,64.4777,64.5302,21885.0
2016-08-24 10:35:00,86.01,86.07,86.0,86.0,21476.0,64.5377,64.5827,64.5302,64.5302,21476.0
2016-08-24 10:40:00,86.01,86.01,85.91,85.92,7358.0,64.5377,64.5377,64.4627,64.4702,7358.0
2016-08-24 10:45:00,85.92,85.92,85.73,85.75,6621.0,64.4702,64.4702,64.3276,64.3426,6621.0
2016-08-24 10:50:00,85.75,85.77,85.71,85.72,11321.0,64.3426,64.3576,64.3126,64.3201,11321.0
2016-08-24 10:55:00,85.73,85.74,85.66,85.72,12887.0,64.3276,64.3351,64.2751,64.3201,12887.0
2016-08-24 11:00:00,85.71,85.78,85.71,85.76,5772.0,64.3126,64.3651,64.3126,64.3501,5772.0
2016-08-24 11:05:00,85.77,85.81,85.76,85.79,8129.0,64.3576,64.3877,64.3501,64.3726,8129.0
2016-08-24 11:10:00,85.78,85.8,85.68,85.68,9941.0,64.3651,64.3802,64.2901,64.2901,9941.0
2016-08-24 11:15:00,85.68,85.75,85.66,85.7,7827.0,64.2901,64.3426,64.2751,64.3051,7827.0
2016-08-24 11:20:00,85.7,85.7,85.61,85.64,9410.0,64.3051,64.3051,64.2376,64.2601,9410.0
2016-08-24 11:25:00,85.64,85.7,85.61,85.69,8701.0,64.2601,64.3051,64.2376,64.2976,8701.0
2016-08-24 11:30:00,85.67,85.69,85.63,85.64,14368.0,64.2826,64.2976,64.2526,64.2601,14368.0
2016-08-24 11:35:00,85.63,85.7,85.63,85.7,8362.0,64.2526,64.3051,64.2526,64.3051,8362.0
2016-08-24 11:40:00,85.69,85.69,85.61,85.61,9097.0,64.2976,64.2976,64.2376,64.2376,9097.0
2016-08-24 11:45:00,85.6,85.61,85.52,85.61,10349.0,64.2301,64.2376,64.1701,64.2376,10349.0
2016-08-24 11:50:00,85.61,85.62,85.53,85.55,17858.0,64.2376,64.2451,64.1776,64.1926,17858.0
2016-08-24 11:55:00,85.54,85.57,85.54,85.57,4022.0,64.1851,64.2076,64.1851,64.2076,4022.0
2016-08-24 12:00:00,85.57,85.61,85.57,85.61,6246.0,64.2076,64.2376,64.2076,64.2376,6246.0
2016-08-24 12:05:00,85.61,85.72,85.61,85.65,25047.0,64.2376,64.3201,64.2376,64.2676,25047.0
2016-08-24 12:10:00,85.66,85.67,85.64,85.65,22169.0,64.2751,64.2826,64.2601,64.2676,22169.0
2016-08-24 12:15:00,85.65,85.69,85.63,85.68,12534.0,64.2676,64.2976,64.2526,64.2901,12534.0
2016-08-24 12:20:00,85.68,85.69,85.63,85.64,27238.0,64.2901,64.2976,64.2526,64.2601,27238.0
2016-08-24 12:25:00,85.64,85.66,85.64,85.66,10698.0,64.2601,64.2751,64.2601,64.2751,10698.0
2016-08-24 12:30:00,85.65,85.69,85.63,85.65,44756.0,64.2676,64.2976,64.2526,64.2676,44756.0
2016-08-24 12:35:00,85.65,85.69,85.62,85.67,41623.0,64.2676,64.2976,64.2451,64.2826,41623.0
2016-08-24 12:40:00,85.68,85.69,85.6,85.63,34352.0,64.2901,64.2976,64.2301,64.2526,34352.0
2016-08-24 12:45:00,85.64,85.7,85.63,85.69,9834.0,64.2601,64.3051,64.2526,64.2976,9834.0
2016-08-24 12:50:00,85.7,85.72,85.63,85.7,46755.0,64.3051,64.3201,64.2526,64.3051,46755.0
2016-08-24 12:55:00,85.69,85.71,85.67,85.7,8453.0,64.2976,64.3126,64.2826,64.3051,8453.0
2016-08-24 13:00:00,85.72,85.76,85.71,85.76,5940.0,64.3201,64.3501,64.3126,64.3501,5940.0
2016-08-24 13:05:00,85.76,85.8,85.75,85.79,6964.0,64.3501,64.3802,64.3426,64.3726,6964.0
2016-08-24 13:10:00,85.79,85.79,85.75,85.77,5054.0,64.3726,64.3726,64.3426,64.3576,5054.0
2016-08-24 13:15:00,85.77,85.78,85.75,85.76,6879.0,64.3576,64.3651,64.3426,64.3501,6879.0
2016-08-24 13:20:00,85.76,85.77,85.75,85.76,3855.0,64.3501,64.3576,64.3426,64.3501,3855.0
2016-08-24 13:25:00,85.77,85.78,85.76,85.76,3529.0,64.3576,64.3651,64.3501,64.3501,3529.0
2016-08-24 13:30:00,85.77,85.77,85.73,85.77,11857.0,64.3576,64.3576,64.3276,64.3576,11857.0
2016-08-24 13:35:00,85.76,85.76,85.68,85.68,6523.0,64.3501,64.3501,64.2901,64.2901,6523.0
2016-08-24 13:40:00,85.7,85.71,85.68,85.7,6931.0,64.3051,64.3126,64.2901,64.3051,6931.0
2016-08-24 13:45:00,85.69,85.75,85.68,85.73,7314.0,64.2976,64.3426,64.2901,64.3276,7314.0
2016-08-24 13:50:00,85.74,85.74,85.7,85.7,6389.0,64.3351,64.3351,64.3051,64.3051,6389.0
2016-08-24 13:55:00,85.71,85.72,85.67,85.67,8183.0,64.3126,64.3201,64.2826,64.2826,8183.0
2016-08-24 14:00:00,85.67,85.71,85.62,85.62,17343.0,64.2826,64.3126,64.2451,64.2451,17343.0
2016-08-24 14:05:00,85.62,85.63,85.57,85.62,12653.0,64.2451,64.2526,64.2076,64.2451,12653.0
2016-08-24 14:10:00,85.61,85.65,85.6,85.64,12065.0,64.2376,64.2676,64.2301,64.2601,12065.0
2016-08-24 14:15:00,85.64,85.66,85.61,85.66,9248.0,64.2601,64.2751,64.2376,64.2751,9248.0
2016-08-24 14:20:00,85.65,85.66,85.55,85.56,11820.0,64.2676,64.2751,64.1926,64.2001,11820.0
2016-08-24 14:25:00,85.55,85.63,85.55,85.62,13321.0,64.1926,64.2526,64.1926,64.2451,13321.0
2016-08-24 14:30:00,85.63,85.65,85.61,85.64,9925.0,64.2526,64.2676,64.2376,64.2601,9925.0
2016-08-24 14:35:00,85.63,85.65,85.6,85.65,13630.0,64.2526,64.2676,64.2301,64.2676,13630.0
2016-08-24 14:40:00,85.65,85.68,85.65,85.67,7983.0,64.2676,64.2901,64.2676,64.2826,7983.0
2016-08-24 14:45:00,85.67,85.67,85.56,85.56,26525.0,64.2826,64.2826,64.2001,64.2001,26525.0
2016-08-24 14:50:00,85.57,85.63,85.56,85.63,12104.0,64.2076,64.2526,64.2001,64.2526,12104.0
2016-08-24 14:55:00,85.63,85.67,85.62,85.66,13131.0,64.2526,64.2826,64.2451,64.2751,13131.0
2016-08-24 15:00:00,85.66,85.69,85.65,85.69,14778.0,64.2751,64.2976,64.2676,64.2976,14778.0
2016-08-24 15:05:00,85.69,85.69,85.57,85.58,18058.0,64.2976,64.2976,64.2076,64.2151,18058.0
2016-08-24 15:10:00,85.57,85.63,85.56,85.61,21180.0,64.2076,64.2526,64.2001,64.2376,21180.0
2016-08-24 15:15:00,85.61,85.64,85.59,85.62,15154.0,64.2376,64.2601,64.2226,64.2451,15154.0
2016-08-24 15:20:00,85.62,85.67,85.61,85.64,25430.0,64.2451,64.2826,64.2376,64.2601,25430.0
2016-08-24 15:25:00,85.64,85.66,85.63,85.64,18399.0,64.2601,64.2751,64.2526,64.2601,18399.0
2016-08-24 15:30:00,85.63,85.67,85.62,85.64,18988.0,64.2526,64.2826,64.2451,64.2601,18988.0
2016-08-24 15:35:00,85.64,85.66,85.55,85.56,50086.0,64.2601,64.2751,64.1926,64.2001,50086.0
2016-08-24 15:40:00,85.56,85.58,85.52,85.55,34975.0,64.2001,64.2151,64.1701,64.1926,34975.0
2016-08-24 15:45:00,85.54,85.55,85.49,85.54,52985.0,64.1851,64.1926,64.1475,64.1851,52985.0
2016-08-24 15:50:00,85.53,85.6,85.53,85.57,66303.0,64.1776,64.2301,64.1776,64.2076,66303.0
2016-08-24 15:55:00,85.57,85.69,85.56,85.68,122837.0,64.2076,64.2976,64.2001,64.2901,122837.0
2016-08-25 09:30:00,85.62,85.91,85.54,85.9,29063.0,64.2451,64.4627,64.1851,64.4552,29063.0
2016-08-25 09:35:00,85.85,85.94,85.78,85.86,6800.0,64.4177,64.4852,64.3651,64.4252,6800.0
2016-08-25 09:40:00,85.86,85.98,85.82,85.97,5761.0,64.4252,64.5152,64.3952,64.5077,5761.0
2016-08-25 09:45:00,85.95,85.97,85.81,85.81,25603.0,64.4927,64.5077,64.3877,64.3877,25603.0
2016-08-25 09:50:00,85.81,85.84,85.72,85.75,7306.0,64.3877,64.4102,64.3201,64.3426,7306.0
2016-08-25 09:55:00,85.73,85.95,85.73,85.9,8599.0,64.3276,64.4927,64.3276,64.4552,8599.0
2016-08-25 10:00:00,85.91,86.05,85.88,86.03,9776.0,64.4627,64.5677,64.4402,64.5527,9776.0
2016-08-25 10:05:00,86.02,86.02,85.89,85.9,9934.0,64.5452,64.5452,64.4477,64.4552,9934.0
2016-08-25 10:10:00,85.9,86.01,85.86,85.96,10410.0,64.4552,64.5377,64.4252,64.5002,10410.0
2016-08-25 10:15:00,85.96,85.97,85.84,85.92,9260.0,64.5002,64.5077,64.4102,64.4702,9260.0
2016-08-25 10:20:00,85.89,85.9,85.84,85.89,9699.0,64.4477,64.4552,64.4102,64.4477,9699.0
2016-08-25 10:25:00,85.85,85.9,85.84,85.84,5624.0,64.4177,64.4552,64.4102,64.4102,5624.0
2016-08-25 10:30:00,85.83,85.87,85.77,85.82,17188.0,64.4027,64.4327,64.3576,64.3952,17188.0
2016-08-25 10:35:00,85.82,85.82,85.68,85.69,14969.0,64.3952,64.3952,64.2901,64.2976,14969.0
2016-08-25 10:40:00,85.68,85.7,85.67,85.68,28333.0,64.2901,64.3051,64.2826,64.2901,28333.0
2016-08-25 10:45:00,85.68,85.68,85.62,85.66,10132.0,64.2901,64.2901,64.2451,64.2751,10132.0
2016-08-25 10:50:00,85.65,85.69,85.63,85.66,25757.0,64.2676,64.2976,64.2526,64.2751,25757.0
2016-08-25 10:55:00,85.65,85.85,85.65,85.85,14339.0,64.2676,64.4177,64.2676,64.4177,14339.0
2016-08-25 11:00:00,85.84,85.95,85.84,85.89,7900.0,64.4102,64.4927,64.4102,64.4477,7900.0
2016-08-25 11:05:00,85.9,85.95,85.87,85.94,7615.0,64.4552,64.4927,64.4327,64.4852,7615.0
2016-08-25 11:10:00,85.95,86.02,85.93,86.0,10890.0,64.4927,64.5452,64.4777,64.5302,10890.0
2016-08-25 11:15:00,85.99,86.08,85.98,86.03,7503.0,64.5227,64.5903,64.5152,64.5527,7503.0
2016-08-25 11:20:00,86.04,86.07,85.99,86.0,5880.0,64.5602,64.5827,64.5227,64.5302,5880.0
2016-08-25 11:25:00,85.99,86.01,85.92,85.97,6041.0,64.5227,64.5377,64.4702,64.5077,6041.0
2016-08-25 11:30:00,85.96,85.99,85.91,85.93,10425.0,64.5002,64.5227,64.4627,64.4777,10425.0
2016-08-25 11:35:00,85.92,85.96,85.87,85.91,17681.0,64.4702,64.5002,64.4327,64.4627,17681.0
2016-08-25 11:40:00,85.91,85.92,85.82,85.86,9267.0,64.4627,64.4702,64.3952,64.4252,9267.0
2016-08-25 11:45:00,85.85,85.9,85.85,85.88,7592.0,64.4177,64.4552,64.4177,64.4402,7592.0
2016-08-25 11:50:00,85.86,85.9,85.85,85.9,10728.0,64.4252,64.4552,64.4177,64.4552,10728.0
2016-08-25 11:55:00,85.9,85.9,85.87,85.88,7926.0,64.4552,64.4552,64.4327,64.4402,7926.0
2016-08-25 12:00:00,85.88,85.88,85.78,85.82,5918.0,64.4402,64.4402,64.3651,64.3952,5918.0
2016-08-25 12:05:00,85.82,85.82,85.73,85.76,9982.0,64.3952,64.3952,64.3276,64.3501,9982.0
2016-08-25 12:10:00,85.76,85.78,85.74,85.75,3789.0,64.3501,64.3651,64.3351,64.3426,3789.0
2016-08-25 12:15:00,85.75,85.82,85.73,85.82,6372.0,64.3426,64.3952,64.3276,64.3952,6372.0
2016-08-25 12:20:00,85.81,85.82,85.76,85.79,6969.0,64.3877,64.3952,64.3501,64.3726,6969.0
2016-08-25 12:25:00,85.8,85.8,85.73,85.75,15369.0,64.3802,64.3802,64.3276,64.3426,15369.0
2016-08-25 12:30:00,85.76,85.81,85.76,85.78,11139.0,64.3501,64.3877,64.3501,64.3651,11139.0
2016-08-25 12:35:00,85.79,85.82,85.77,85.81,7695.0,64.3726,64.3952,64.3576,64.3877,7695.0
2016-08-25 12:40:00,85.8,85.87,85.77,85.77,8002.0,64.3802,64.4327,64.3576,64.3576,8002.0
2016-08-25 12:45:00,85.79,85.81,85.78,85.81,3400.0,64.3726,64.3877,64.3651,64.3877,3400.0
2016-08-25 12:50:00,85.81,85.82,85.78,85.78,4840.0,64.3877,64.3952,64.3651,64.3651,4840.0
2016-08-25 12:55:00,85.77,85.8,85.76,85.79,10607.0,64.3576,64.3802,64.3501,64.3726,10607.0
2016-08-25 13:00:00,85.79,85.81,85.76,85.78,3291.0,64.3726,64.3877,64.3501,64.3651,3291.0
2016-08-25 13:05:00,85.8,85.81,85.78,85.79,8125.0,64.3802,64.3877,64.3651,64.3726,8125.0
2016-08-25 13:10:00,85.8,85.81,85.78,85.78,6002.0,64.3802,64.3877,64.3651,64.3651,6002.0
2016-08-25 13:15:00,85.78,85.81,85.75,85.76,4785.0,64.3651,64.3877,64.3426,64.3501,4785.0
2016-08-25 13:20:00,85.76,85.78,85.74,85.76,3300.0,64.3501,64.3651,64.3351,64.3501,3300.0
2016-08-25 13:25:00,85.77,85.83,85.77,85.83,5470.0,64.3576,64.4027,64.3576,64.4027,5470.0
2016-08-25 13:30:00,85.84,85.89,85.83,85.85,7820.0,64.4102,64.4477,64.4027,64.4177,7820.0
2016-08-25 13:35:00,85.84,85.85,85.7,85.7,19666.0,64.4102,64.4177,64.3051,64.3051,19666.0
2016-08-25 13:40:00,85.7,85.71,85.64,85.68,6820.0,64.3051,64.3126,64.2601,64.2901,6820.0
2016-08-25 13:45:00,85.68,85.72,85.68,85.7,4800.0,64.2901,64.3201,64.2901,64.3051,4800.0
2016-08-25 13:50:00,85.7,85.71,85.67,85.69,5918.0,64.3051,64.3126,64.2826,64.2976,5918.0
2016-08-25 13:55:00,85.69,85.78,85.68,85.78,7925.0,64.2976,64.3651,64.2901,64.3651,7925.0
2016-08-25 14:00:00,85.8,85.8,85.77,85.79,3768.0,64.3802,64.3802,64.3576,64.3726,3768.0
2016-08-25 14:05:00,85.79,85.8,85.67,85.71,6764.0,64.3726,64.3802,64.2826,64.3126,6764.0
2016-08-25 14:10:00,85.72,85.79,85.72,85.79,5418.0,64.3201,64.3726,64.3201,64.3726,5418.0
2016-08-25 14:15:00,85.78,85.81,85.72,85.72,7029.0,64.3651,64.3877,64.3201,64.3201,7029.0
2016-08-25 14:20:00,85.72,85.72,85.63,85.68,10087.0,64.3201,64.3201,64.2526,64.2901,10087.0
2016-08-25 14:25:00,85.69,85.73,85.69,85.72,6677.0,64.2976,64.3276,64.2976,64.3201,6677.0
2016-08-25 14:30:00,85.72,85.78,85.7,85.75,14057.0,64.3201,64.3651,64.3051,64.3426,14057.0
2016-08-25 14:35:00,85.73,85.76,85.72,85.72,5179.0,64.3276,64.3501,64.3201,64.3201,5179.0
2016-08-25 14:40:00,85.73,85.78,85.72,85.77,10038.0,64.3276,64.3651,64.3201,64.3576,10038.0
2016-08-25 14:45:00,85.77,85.78,85.71,85.74,9038.0,64.3576,64.3651,64.3126,64.3351,9038.0
2016-08-25 14:50:00,85.73,85.73,85.64,85.65,10053.0,64.3276,64.3276,64.2601,64.2676,10053.0
2016-08-25 14:55:00,85.64,85.67,85.63,85.66,11635.0,64.2601,64.2826,64.2526,64.2751,11635.0
2016-08-25 15:00:00,85.68,85.72,85.67,85.68,8917.0,64.2901,64.3201,64.2826,64.2901,8917.0
2016-08-25 15:05:00,85.68,85.74,85.68,85.71,8622.0,64.2901,64.3351,64.2901,64.3126,8622.0
2016-08-25 15:10:00,85.72,85.76,85.72,85.74,6825.0,64.3201,64.3501,64.3201,64.3351,6825.0
2016-08-25 15:15:00,85.75,85.78,85.74,85.78,14003.0,64.3426,64.3651,64.3351,64.3651,14003.0
2016-08-25 15:20:00,85.77,85.85,85.77,85.84,21531.0,64.3576,64.4177,64.3576,64.4102,21531.0
2016-08-25 15:25:00,85.84,85.87,85.83,85.84,17261.0,64.4102,64.4327,64.4027,64.4102,17261.0
2016-08-25 15:30:00,85.83,85.85,85.79,85.82,15120.0,64.4027,64.4177,64.3726,64.3952,15120.0
2016-08-25 15:35:00,85.81,85.83,85.78,85.83,15527.0,64.3877,64.4027,64.3651,64.4027,15527.0
2016-08-25 15:40:00,85.83,85.84,85.81,85.84,32200.0,64.4027,64.4102,64.3877,64.4102,32200.0
2016-08-25 15:45:00,85.84,85.84,85.81,85.83,14421.0,64.4102,64.4102,64.3877,64.4027,14421.0
2016-08-25 15:50:00,85.82,85.83,85.78,85.82,30261.0,64.3952,64.4027,64.3651,64.3952,30261.0
2016-08-25 15:55:00,85.81,85.89,85.75,85.89,61193.0,64.3877,64.4477,64.3426,64.4477,61193.0
2016-08-26 09:30:00,86.31,86.4,86.18,86.2,28153.0,64.7628,64.8304,64.6653,64.6803,28153.0
2016-08-26 09:35:00,86.22,86.26,86.04,86.18,35427.0,64.6953,64.7253,64.5602,64.6653,35427.0
2016-08-26 09:40:00,86.13,86.26,86.04,86.22,15976.0,64.6278,64.7253,64.5602,64.6953,15976.0
2016-08-26 09:45:00,86.2,86.31,86.15,86.27,62233.0,64.6803,64.7628,64.6428,64.7328,62233.0
2016-08-26 09:50:00,86.29,86.31,86.18,86.19,30043.0,64.7478,64.7628,64.6653,64.6728,30043.0
2016-08-26 09:55:00,86.18,86.18,85.96,86.01,14360.0,64.6653,64.6653,64.5002,64.5377,14360.0
2016-08-26 10:00:00,85.99,86.97,85.8,86.88,73605.0,64.5227,65.2581,64.3802,65.1905,73605.0
2016-08-26 10:05:00,86.93,87.0,86.73,86.73,44942.0,65.228,65.2806,65.078,65.078,44942.0
2016-08-26 10:10:00,86.7,86.8,86.41,86.46,45079.0,65.0555,65.1305,64.8379,64.8754,45079.0
2016-08-26 10:15:00,86.45,86.57,86.34,86.51,42399.0,64.8679,64.9579,64.7853,64.9129,42399.0
2016-08-26 10:20:00,86.54,86.59,86.33,86.53,23814.0,64.9354,64.9729,64.7778,64.9279,23814.0
2016-08-26 10:25:00,86.55,86.59,86.43,86.5,25959.0,64.9429,64.9729,64.8529,64.9054,25959.0
2016-08-26 10:30:00,86.49,86.68,86.45,86.59,23705.0,64.8979,65.0405,64.8679,64.9729,23705.0
2016-08-26 10:35:00,86.59,86.63,86.52,86.52,22221.0,64.9729,65.0029,64.9204,64.9204,22221.0
2016-08-26 10:40:00,86.54,86.58,86.46,86.48,15216.0,64.9354,64.9654,64.8754,64.8904,15216.0
2016-08-26 10:45:00,86.5,86.5,86.39,86.45,27407.0,64.9054,64.9054,64.8229,64.8679,27407.0
2016-08-26 10:50:00,86.43,86.46,86.38,86.42,13900.0,64.8529,64.8754,64.8154,64.8454,13900.0
2016-08-26 10:55:00,86.42,86.54,86.42,86.45,9668.0,64.8454,64.9354,64.8454,64.8679,9668.0
2016-08-26 11:00:00,86.47,86.56,86.44,86.45,11132.0,64.8829,64.9504,64.8604,64.8679,11132.0
2016-08-26 11:05:00,86.47,86.53,86.44,86.44,13470.0,64.8829,64.9279,64.8604,64.8604,13470.0
2016-08-26 11:10:00,86.44,86.6,86.43,86.58,10357.0,64.8604,64.9804,64.8529,64.9654,10357.0
2016-08-26 11:15:00,86.57,86.64,86.55,86.64,10010.0,64.9579,65.0104,64.9429,65.0104,10010.0
2016-08-26 11:20:00,86.63,86.72,86.63,86.7,6600.0,65.0029,65.0705,65.0029,65.0555,6600.0
2016-08-26 11:25:00,86.71,86.73,86.69,86.72,7675.0,65.063,65.078,65.048,65.0705,7675.0
2016-08-26 11:30:00,86.73,86.78,86.7,86.7,22561.0,65.078,65.1155,65.0555,65.0555,22561.0
2016-08-26 11:35:00,86.7,86.72,86.63,86.67,12024.0,65.0555,65.0705,65.0029,65.033,12024.0
2016-08-26 11:40:00,86.67,86.68,86.52,86.56,8378.0,65.033,65.0405,64.9204,64.9504,8378.0
2016-08-26 11:45:00,86.56,86.62,86.55,86.59,5548.0,64.9504,64.9954,64.9429,64.9729,5548.0
2016-08-26 11:50:00,86.57,86.58,86.34,86.47,12771.0,64.9579,64.9654,64.7853,64.8829,12771.0
2016-08-26 11:55:00,86.47,86.48,86.43,86.44,13002.0,64.8829,64.8904,64.8529,64.8604,13002.0
2016-08-26 12:00:00,86.44,86.44,86.27,86.3,16821.0,64.8604,64.8604,64.7328,64.7553,16821.0
2016-08-26 12:05:00,86.31,86.42,86.27,86.36,13982.0,64.7628,64.8454,64.7328,64.8003,13982.0
2016-08-26 12:10:00,86.34,86.36,86.21,86.31,16308.0,64.7853,64.8003,64.6878,64.7628,16308.0
2016-08-26 12:15:00,86.29,86.34,86.27,86.32,6618.0,64.7478,64.7853,64.7328,64.7703,6618.0
2016-08-26 12:20:00,86.32,86.42,86.32,86.41,12078.0,64.7703,64.8454,64.7703,64.8379,12078.0
2016-08-26 12:25:00,86.42,86.42,86.33,86.33,5757.0,64.8454,64.8454,64.7778,64.7778,5757.0
2016-08-26 12:30:00,86.33,86.41,86.32,86.41,20187.0,64.7778,64.8379,64.7703,64.8379,20187.0
2016-08-26 12:35:00,86.4,86.44,86.37,86.38,9147.0,64.8304,64.8604,64.8079,64.8154,9147.0
2016-08-26 12:40:00,86.38,86.44,86.34,86.44,5419.0,64.8154,64.8604,64.7853,64.8604,5419.0
2016-08-26 12:45:00,86.43,86.43,86.36,86.41,4793.0,64.8529,64.8529,64.8003,64.8379,4793.0
2016-08-26 12:50:00,86.41,86.48,86.4,86.44,19760.0,64.8379,64.8904,64.8304,64.8604,19760.0
2016-08-26 12:55:00,86.44,86.44,86.38,86.39,5573.0,64.8604,64.8604,64.8154,64.8229,5573.0
2016-08-26 13:00:00,86.39,86.5,86.39,86.43,7034.0,64.8229,64.9054,64.8229,64.8529,7034.0
2016-08-26 13:05:00,86.42,86.42,86.36,86.38,4241.0,64.8454,64.8454,64.8003,64.8154,4241.0
2016-08-26 13:10:00,86.4,86.45,86.4,86.41,3319.0,64.8304,64.8679,64.8304,64.8379,3319.0
2016-08-26 13:15:00,86.42,86.42,86.3,86.31,6865.0,64.8454,64.8454,64.7553,64.7628,6865.0
2016-08-26 13:20:00,86.29,86.34,86.27,86.34,5200.0,64.7478,64.7853,64.7328,64.7853,5200.0
2016-08-26 13:25:00,86.37,86.42,86.37,86.38,4366.0,64.8079,64.8454,64.8079,64.8154,4366.0
2016-08-26 13:30:00,86.38,86.42,86.34,86.34,5160.0,64.8154,64.8454,64.7853,64.7853,5160.0
2016-08-26 13:35:00,86.33,86.43,86.32,86.43,11186.0,64.7778,64.8529,64.7703,64.8529,11186.0
2016-08-26 13:40:00,86.44,86.46,86.4,86.44,16459.0,64.8604,64.8754,64.8304,64.8604,16459.0
2016-08-26 13:45:00,86.43,86.44,86.37,86.39,10377.0,64.8529,64.8604,64.8079,64.8229,10377.0
2016-08-26 13:50:00,86.41,86.42,86.34,86.36,6878.0,64.8379,64.8454,64.7853,64.8003,6878.0
2016-08-26 13:55:00,86.36,86.4,86.31,86.38,10503.0,64.8003,64.8304,64.7628,64.8154,10503.0
2016-08-26 14:00:00,86.38,86.43,86.36,86.42,17156.0,64.8154,64.8529,64.8003,64.8454,17156.0
2016-08-26 14:05:00,86.42,86.45,86.37,86.39,11434.0,64.8454,64.8679,64.8079,64.8229,11434.0
2016-08-26 14:10:00,86.4,86.5,86.4,86.41,23676.0,64.8304,64.9054,64.8304,64.8379,23676.0
2016-08-26 14:15:00,86.42,86.43,86.27,86.29,18106.0,64.8454,64.8529,64.7328,64.7478,18106.0
2016-08-26 14:20:00,86.29,86.3,86.21,86.26,13131.0,64.7478,64.7553,64.6878,64.7253,13131.0
2016-08-26 14:25:00,86.25,86.33,86.2,86.3,26138.0,64.7178,64.7778,64.6803,64.7553,26138.0
2016-08-26 14:30:00,86.3,86.3,86.21,86.23,11250.0,64.7553,64.7553,64.6878,64.7028,11250.0
2016-08-26 14:35:00,86.22,86.29,86.18,86.28,13155.0,64.6953,64.7478,64.6653,64.7403,13155.0
2016-08-26 14:40:00,86.26,86.31,86.26,86.29,8601.0,64.7253,64.7628,64.7253,64.7478,8601.0
2016-08-26 14:45:00,86.28,86.28,86.22,86.24,13666.0,64.7403,64.7403,64.6953,64.7103,13666.0
2016-08-26 14:50:00,86.26,86.27,86.2,86.27,13897.0,64.7253,64.7328,64.6803,64.7328,13897.0
2016-08-26 14:55:00,86.28,86.42,86.28,86.39,33449.0,64.7403,64.8454,64.7403,64.8229,33449.0
2016-08-26 15:00:00,86.38,86.44,86.37,86.42,24848.0,64.8154,64.8604,64.8079,64.8454,24848.0
2016-08-26 15:05:00,86.42,86.48,86.41,86.48,18845.0,64.8454,64.8904,64.8379,64.8904,18845.0
2016-08-26 15:10:00,86.49,86.51,86.42,86.46,13730.0,64.8979,64.9129,64.8454,64.8754,13730.0
2016-08-26 15:15:00,86.46,86.53,86.45,86.49,13149.0,64.8754,64.9279,64.8679,64.8979,13149.0
2016-08-26 15:20:00,86.49,86.54,86.45,86.53,16744.0,64.8979,64.9354,64.8679,64.9279,16744.0
2016-08-26 15:25:00,86.53,86.76,86.53,86.76,31614.0,64.9279,65.1005,64.9279,65.1005,31614.0
2016-08-26 15:30:00,86.76,86.87,86.75,86.82,18681.0,65.1005,65.183,65.093,65.1455,18681.0
2016-08-26 15:35:00,86.81,86.82,86.68,86.73,33917.0,65.138,65.1455,65.0405,65.078,33917.0
2016-08-26 15:40:00,86.73,86.79,86.68,86.75,49814.0,65.078,65.123,65.0405,65.093,49814.0
2016-08-26 15:45:00,86.75,86.81,86.68,86.76,41325.0,65.093,65.138,65.0405,65.1005,41325.0
2016-08-26 15:50:00,86.77,86.84,86.72,86.72,56949.0,65.108,65.1605,65.0705,65.0705,56949.0
2016-08-26 15:55:00,86.72,86.78,86.68,86.7,103543.0,65.0705,65.1155,65.0405,65.0555,103543.0
2016-08-29 09:30:00,86.58,87.38,86.54,87.3,47682.0,64.9654,65.5657,64.9354,65.5057,47682.0
2016-08-29 09:35:00,87.35,87.42,87.13,87.37,14238.0,65.5432,65.5957,65.3781,65.5582,14238.0
2016-08-29 09:40:00,87.38,87.49,87.34,87.37,20431.0,65.5657,65.6482,65.5357,65.5582,20431.0
2016-08-29 09:45:00,87.43,87.5,87.3,87.4,13332.0,65.6032,65.6557,65.5057,65.5807,13332.0
2016-08-29 09:50:00,87.41,87.65,87.41,87.58,37194.0,65.5882,65.7683,65.5882,65.7158,37194.0
2016-08-29 09:55:00,87.56,87.67,87.56,87.66,21841.0,65.7008,65.7833,65.7008,65.7758,21841.0
2016-08-29 10:00:00,87.65,87.71,87.57,87.71,32724.0,65.7683,65.8133,65.7083,65.8133,32724.0
2016-08-29 10:05:00,87.71,87.8,87.68,87.76,33169.0,65.8133,65.8809,65.7908,65.8508,33169.0
2016-08-29 10:10:00,87.78,87.92,87.75,87.87,39054.0,65.8658,65.9709,65.8433,65.9334,39054.0
2016-08-29 10:15:00,87.86,87.87,87.79,87.85,22232.0,65.9259,65.9334,65.8734,65.9184,22232.0
2016-08-29 10:20:00,87.84,87.98,87.83,87.97,30048.0,65.9109,66.0159,65.9034,66.0084,30048.0
2016-08-29 10:25:00,87.98,88.04,87.87,87.89,33192.0,66.0159,66.0609,65.9334,65.9484,33192.0
2016-08-29 10:30:00,87.89,87.95,87.81,87.83,20879.0,65.9484,65.9934,65.8884,65.9034,20879.0
2016-08-29 10:35:00,87.82,87.83,87.71,87.73,28960.0,65.8959,65.9034,65.8133,65.8283,28960.0
2016-08-29 10:40:00,87.74,87.8,87.7,87.73,19456.0,65.8358,65.8809,65.8058,65.8283,19456.0
2016-08-29 10:45:00,87.74,87.79,87.69,87.72,23388.0,65.8358,65.8734,65.7983,65.8208,23388.0
2016-08-29 10:50:00,87.74,87.83,87.72,87.76,18259.0,65.8358,65.9034,65.8208,65.8508,18259.0
2016-08-29 10:55:00,87.77,87.9,87.77,87.84,40198.0,65.8583,65.9559,65.8583,65.9109,40198.0
2016-08-29 11:00:00,87.85,87.99,87.81,87.97,55859.0,65.9184,66.0234,65.8884,66.0084,55859.0
2016-08-29 11:05:00,87.98,88.06,87.98,88.05,23029.0,66.0159,66.0759,66.0159,66.0684,23029.0
2016-08-29 11:10:00,88.04,88.09,88.04,88.07,21611.0,66.0609,66.0985,66.0609,66.0834,21611.0
2016-08-29 11:15:00,88.08,88.11,87.9,87.9,36070.0,66.091,66.1135,65.9559,65.9559,36070.0
2016-08-29 11:20:00,87.91,88.0,87.9,87.95,15929.0,65.9634,66.0309,65.9559,65.9934,15929.0
2016-08-29 11:25:00,87.97,88.07,87.97,88.06,16310.0,66.0084,66.0834,66.0084,66.0759,16310.0
2016-08-29 11:30:00,88.06,88.11,88.0,88.05,28471.0,66.0759,66.1135,66.0309,66.0684,28471.0
2016-08-29 11:35:00,88.07,88.08,88.0,88.03,25219.0,66.0834,66.091,66.0309,66.0534,25219.0
2016-08-29 11:40:00,88.04,88.09,88.0,88.03,33277.0,66.0609,66.0985,66.0309,66.0534,33277.0
2016-08-29 11:45:00,88.03,88.15,88.03,88.14,27264.0,66.0534,66.1435,66.0534,66.136,27264.0
2016-08-29 11:50:00,88.11,88.13,88.05,88.09,30344.0,66.1135,66.1285,66.0684,66.0985,30344.0
2016-08-29 11:55:00,88.08,88.1,88.06,88.06,13398.0,66.091,66.106,66.0759,66.0759,13398.0
2016-08-29 12:00:00,88.06,88.07,87.99,88.0,20851.0,66.0759,66.0834,66.0234,66.0309,20851.0
2016-08-29 12:05:00,88.0,88.04,87.99,88.02,31465.0,66.0309,66.0609,66.0234,66.0459,31465.0
2016-08-29 12:10:00,88.02,88.03,87.95,87.95,30667.0,66.0459,66.0534,65.9934,65.9934,30667.0
2016-08-29 12:15:00,87.95,87.96,87.92,87.94,9812.0,65.9934,66.0009,65.9709,65.9859,9812.0
2016-08-29 12:20:00,87.94,87.98,87.92,87.95,28933.0,65.9859,66.0159,65.9709,65.9934,28933.0
2016-08-29 12:25:00,87.95,87.96,87.92,87.95,10412.0,65.9934,66.0009,65.9709,65.9934,10412.0
2016-08-29 12:30:00,87.95,87.95,87.92,87.94,8061.0,65.9934,65.9934,65.9709,65.9859,8061.0
2016-08-29 12:35:00,87.93,87.94,87.86,87.87,22682.0,65.9784,65.9859,65.9259,65.9334,22682.0
2016-08-29 12:40:00,87.86,87.88,87.82,87.82,22307.0,65.9259,65.9409,65.8959,65.8959,22307.0
2016-08-29 12:45:00,87.82,87.88,87.81,87.84,39337.0,65.8959,65.9409,65.8884,65.9109,39337.0
2016-08-29 12:50:00,87.85,87.92,87.84,87.92,14730.0,65.9184,65.9709,65.9109,65.9709,14730.0
2016-08-29 12:55:00,87.92,87.98,87.92,87.97,19128.0,65.9709,66.0159,65.9709,66.0084,19128.0
2016-08-29 13:00:00,87.98,88.0,87.95,87.99,15332.0,66.0159,66.0309,65.9934,66.0234,15332.0
2016-08-29 13:05:00,87.99,88.07,87.97,88.06,19973.0,66.0234,66.0834,66.0084,66.0759,19973.0
2016-08-29 13:10:00,88.07,88.16,88.06,88.16,33247.0,66.0834,66.151,66.0759,66.151,33247.0
2016-08-29 13:15:00,88.16,88.18,88.15,88.16,32603.0,66.151,66.166,66.1435,66.151,32603.0
2016-08-29 13:20:00,88.17,88.18,88.09,88.12,32589.0,66.1585,66.166,66.0985,66.121,32589.0
2016-08-29 13:25:00,88.11,88.13,88.09,88.1,13573.0,66.1135,66.1285,66.0985,66.106,13573.0
2016-08-29 13:30:00,88.1,88.11,88.05,88.05,12211.0,66.106,66.1135,66.0684,66.0684,12211.0
2016-08-29 13:35:00,88.06,88.14,88.06,88.14,12170.0,66.0759,66.136,66.0759,66.136,12170.0
2016-08-29 13:40:00,88.13,88.14,88.11,88.13,12348.0,66.1285,66.136,66.1135,66.1285,12348.0
2016-08-29 13:45:00,88.12,88.17,88.11,88.11,29740.0,66.121,66.1585,66.1135,66.1135,29740.0
2016-08-29 13:50:00,88.11,88.12,88.06,88.06,19878.0,66.1135,66.121,66.0759,66.0759,19878.0
2016-08-29 13:55:00,88.07,88.07,87.98,87.98,15599.0,66.0834,66.0834,66.0159,66.0159,15599.0
2016-08-29 14:00:00,87.98,87.98,87.89,87.9,12012.0,66.0159,66.0159,65.9484,65.9559,12012.0
2016-08-29 14:05:00,87.89,87.94,87.88,87.94,24897.0,65.9484,65.9859,65.9409,65.9859,24897.0
2016-08-29 14:10:00,87.94,87.94,87.9,87.92,17599.0,65.9859,65.9859,65.9559,65.9709,17599.0
2016-08-29 14:15:00,87.92,87.93,87.89,87.93,13913.0,65.9709,65.9784,65.9484,65.9784,13913.0
2016-08-29 14:20:00,87.93,87.95,87.92,87.92,13371.0,65.9784,65.9934,65.9709,65.9709,13371.0
2016-08-29 14:25:00,87.92,87.93,87.85,87.86,22070.0,65.9709,65.9784,65.9184,65.9259,22070.0
2016-08-29 14:30:00,87.85,87.89,87.83,87.87,20136.0,65.9184,65.9484,65.9034,65.9334,20136.0
2016-08-29 14:35:00,87.87,87.89,87.78,87.78,19521.0,65.9334,65.9484,65.8658,65.8658,19521.0
2016-08-29 14:40:00,87.79,87.85,87.77,87.84,21148.0,65.8734,65.9184,65.8583,65.9109,21148.0
2016-08-29 14:45:00,87.85,87.9,87.82,87.89,15580.0,65.9184,65.9559,65.8959,65.9484,15580.0
2016-08-29 14:50:00,87.89,87.9,87.84,87.84,15715.0,65.9484,65.9559,65.9109,65.9109,15715.0
2016-08-29 14:55:00,87.85,87.85,87.74,87.75,21284.0,65.9184,65.9184,65.8358,65.8433,21284.0
2016-08-29 15:00:00,87.76,87.78,87.73,87.77,13154.0,65.8508,65.8658,65.8283,65.8583,13154.0
2016-08-29 15:05:00,87.77,87.81,87.71,87.75,14620.0,65.8583,65.8884,65.8133,65.8433,14620.0
2016-08-29 15:10:00,87.75,87.79,87.73,87.73,20562.0,65.8433,65.8734,65.8283,65.8283,20562.0
2016-08-29 15:15:00,87.73,87.78,87.71,87.77,17981.0,65.8283,65.8658,65.8133,65.8583,17981.0
2016-08-29 15:20:00,87.78,87.82,87.74,87.75,28275.0,65.8658,65.8959,65.8358,65.8433,28275.0
2016-08-29 15:25:00,87.74,87.75,87.71,87.74,22985.0,65.8358,65.8433,65.8133,65.8358,22985.0
2016-08-29 15:30:00,87.74,87.74,87.68,87.69,21589.0,65.8358,65.8358,65.7908,65.7983,21589.0
2016-08-29 15:35:00,87.68,87.69,87.62,87.68,32702.0,65.7908,65.7983,65.7458,65.7908,32702.0
2016-08-29 15:40:00,87.69,87.71,87.67,87.71,30467.0,65.7983,65.8133,65.7833,65.8133,30467.0
2016-08-29 15:45:00,87.7,87.85,87.67,87.85,82981.0,65.8058,65.9184,65.7833,65.9184,82981.0
2016-08-29 15:50:00,87.84,87.87,87.82,87.86,124070.0,65.9109,65.9334,65.8959,65.9259,124070.0
2016-08-29 15:55:00,87.86,87.92,87.76,87.87,387720.0,65.9259,65.9709,65.8508,65.9334,387720.0
2016-08-30 09:30:00,87.93,88.18,87.92,87.95,33521.0,65.9784,66.166,65.9709,65.9934,33521.0
2016-08-30 09:35:00,87.98,88.1,87.97,88.05,22659.0,66.0159,66.106,66.0084,66.0684,22659.0
2016-08-30 09:40:00,88.02,88.09,87.96,88.05,24363.0,66.0459,66.0985,66.0009,66.0684,24363.0
2016-08-30 09:45:00,88.05,88.19,88.05,88.14,14695.0,66.0684,66.1735,66.0684,66.136,14695.0
2016-08-30 09:50:00,88.13,88.18,88.03,88.15,13073.0,66.1285,66.166,66.0534,66.1435,13073.0
2016-08-30 09:55:00,88.14,88.19,88.07,88.15,18742.0,66.136,66.1735,66.0834,66.1435,18742.0
2016-08-30 10:00:00,88.17,88.38,88.15,88.34,27492.0,66.1585,66.3161,66.1435,66.286,27492.0
2016-08-30 10:05:00,88.34,88.35,88.24,88.28,18221.0,66.286,66.2935,66.211,66.241,18221.0
2016-08-30 10:10:00,88.28,88.36,88.15,88.15,18875.0,66.241,66.3011,66.1435,66.1435,18875.0
2016-08-30 10:15:00,88.16,88.23,88.14,88.15,16906.0,66.151,66.2035,66.136,66.1435,16906.0
2016-08-30 10:20:00,88.14,88.17,88.09,88.14,12834.0,66.136,66.1585,66.0985,66.136,12834.0
2016-08-30 10:25:00,88.14,88.21,88.13,88.21,11255.0,66.136,66.1885,66.1285,66.1885,11255.0
2016-08-30 10:30:00,88.22,88.23,88.03,88.07,25102.0,66.196,66.2035,66.0534,66.0834,25102.0
2016-08-30 10:35:00,88.06,88.11,87.92,87.95,17634.0,66.0759,66.1135,65.9709,65.9934,17634.0
2016-08-30 10:40:00,87.95,87.97,87.89,87.94,14261.0,65.9934,66.0084,65.9484,65.9859,14261.0
2016-08-30 10:45:00,87.94,88.02,87.91,87.99,20229.0,65.9859,66.0459,65.9634,66.0234,20229.0
2016-08-30 10:50:00,88.0,88.02,87.94,87.97,11816.0,66.0309,66.0459,65.9859,66.0084,11816.0
2016-08-30 10:55:00,87.95,88.07,87.91,88.02,15892.0,65.9934,66.0834,65.9634,66.0459,15892.0
2016-08-30 11:00:00,88.0,88.1,87.97,88.1,12141.0,66.0309,66.106,66.0084,66.106,12141.0
2016-08-30 11:05:00,88.1,88.15,88.08,88.08,11619.0,66.106,66.1435,66.091,66.091,11619.0
2016-08-30 11:10:00,88.08,88.13,88.08,88.08,10278.0,66.091,66.1285,66.091,66.091,10278.0
2016-08-30 11:15:00,88.07,88.2,88.06,88.18,12899.0,66.0834,66.181,66.0759,66.166,12899.0
2016-08-30 11:20:00,88.19,88.28,88.16,88.28,13201.0,66.1735,66.241,66.151,66.241,13201.0
2016-08-30 11:25:00,88.28,88.29,88.24,88.25,13201.0,66.241,66.2485,66.211,66.2185,13201.0
2016-08-30 11:30:00,88.25,88.28,88.23,88.25,15751.0,66.2185,66.241,66.2035,66.2185,15751.0
2016-08-30 11:35:00,88.23,88.27,88.18,88.27,18968.0,66.2035,66.2335,66.166,66.2335,18968.0
2016-08-30 11:40:00,88.27,88.29,88.24,88.28,14219.0,66.2335,66.2485,66.211,66.241,14219.0
2016-08-30 11:45:00,88.28,88.34,88.28,88.31,15685.0,66.241,66.286,66.241,66.2635,15685.0
2016-08-30 11:50:00,88.31,88.41,88.31,88.37,18450.0,66.2635,66.3386,66.2635,66.3086,18450.0
2016-08-30 11:55:00,88.37,88.4,88.34,88.35,10127.0,66.3086,66.3311,66.286,66.2935,10127.0
2016-08-30 12:00:00,88.35,88.42,88.34,88.41,23778.0,66.2935,66.3461,66.286,66.3386,23778.0
2016-08-30 12:05:00,88.41,88.52,88.4,88.52,43524.0,66.3386,66.4211,66.3311,66.4211,43524.0
2016-08-30 12:10:00,88.53,88.56,88.49,88.56,20628.0,66.4286,66.4511,66.3986,66.4511,20628.0
2016-08-30 12:15:00,88.57,88.59,88.5,88.55,68214.0,66.4586,66.4736,66.4061,66.4436,68214.0
2016-08-30 12:20:00,88.55,88.59,88.52,88.53,27489.0,66.4436,66.4736,66.4211,66.4286,27489.0
2016-08-30 12:25:00,88.54,88.54,88.48,88.48,27569.0,66.4361,66.4361,66.3911,66.3911,27569.0
2016-08-30 12:30:00,88.49,88.54,88.49,88.53,9770.0,66.3986,66.4361,66.3986,66.4286,9770.0
2016-08-30 12:35:00,88.53,88.62,88.53,88.62,28846.0,66.4286,66.4961,66.4286,66.4961,28846.0
2016-08-30 12:40:00,88.6,88.64,88.57,88.58,18482.0,66.4811,66.5111,66.4586,66.4661,18482.0
2016-08-30 12:45:00,88.56,88.57,88.5,88.53,12939.0,66.4511,66.4586,66.4061,66.4286,12939.0
2016-08-30 12:50:00,88.54,88.59,88.53,88.59,11035.0,66.4361,66.4736,66.4286,66.4736,11035.0
2016-08-30 12:55:00,88.59,88.6,88.51,88.51,7510.0,66.4736,66.4811,66.4136,66.4136,7510.0
2016-08-30 13:00:00,88.51,88.61,88.49,88.59,18609.0,66.4136,66.4886,66.3986,66.4736,18609.0
2016-08-30 13:05:00,88.58,88.6,88.55,88.59,8046.0,66.4661,66.4811,66.4436,66.4736,8046.0
2016-08-30 13:10:00,88.59,88.61,88.53,88.53,18722.0,66.4736,66.4886,66.4286,66.4286,18722.0
2016-08-30 13:15:00,88.54,88.6,88.54,88.58,7143.0,66.4361,66.4811,66.4361,66.4661,7143.0
2016-08-30 13:20:00,88.58,88.58,88.54,88.57,7868.0,66.4661,66.4661,66.4361,66.4586,7868.0
2016-08-30 13:25:00,88.58,88.58,88.53,88.53,6160.0,66.4661,66.4661,66.4286,66.4286,6160.0
2016-08-30 13:30:00,88.53,88.59,88.53,88.55,12756.0,66.4286,66.4736,66.4286,66.4436,12756.0
2016-08-30 13:35:00,88.54,88.6,88.54,88.57,7858.0,66.4361,66.4811,66.4361,66.4586,7858.0
2016-08-30 13:40:00,88.58,88.59,88.51,88.54,9078.0,66.4661,66.4736,66.4136,66.4361,9078.0
2016-08-30 13:45:00,88.53,88.55,88.49,88.54,43951.0,66.4286,66.4436,66.3986,66.4361,43951.0
2016-08-30 13:50:00,88.55,88.57,88.54,88.54,16251.0,66.4436,66.4586,66.4361,66.4361,16251.0
2016-08-30 13:55:00,88.53,88.55,88.51,88.54,11391.0,66.4286,66.4436,66.4136,66.4361,11391.0
2016-08-30 14:00:00,88.53,88.53,88.39,88.42,23728.0,66.4286,66.4286,66.3236,66.3461,23728.0
2016-08-30 14:05:00,88.42,88.43,88.37,88.39,12293.0,66.3461,66.3536,66.3086,66.3236,12293.0
2016-08-30 14:10:00,88.39,88.46,88.38,88.42,13490.0,66.3236,66.3761,66.3161,66.3461,13490.0
2016-08-30 14:15:00,88.42,88.43,88.31,88.31,23086.0,66.3461,66.3536,66.2635,66.2635,23086.0
2016-08-30 14:20:00,88.31,88.4,88.3,88.4,8783.0,66.2635,66.3311,66.256,66.3311,8783.0
2016-08-30 14:25:00,88.4,88.43,88.4,88.41,6870.0,66.3311,66.3536,66.3311,66.3386,6870.0
2016-08-30 14:30:00,88.41,88.41,88.36,88.39,12812.0,66.3386,66.3386,66.3011,66.3236,12812.0
2016-08-30 14:35:00,88.4,88.48,88.37,88.47,14141.0,66.3311,66.3911,66.3086,66.3836,14141.0
2016-08-30 14:40:00,88.47,88.5,88.45,88.47,8372.0,66.3836,66.4061,66.3686,66.3836,8372.0
2016-08-30 14:45:00,88.47,88.51,88.47,88.49,8860.0,66.3836,66.4136,66.3836,66.3986,8860.0
2016-08-30 14:50:00,88.49,88.54,88.49,88.52,9889.0,66.3986,66.4361,66.3986,66.4211,9889.0
2016-08-30 14:55:00,88.53,88.56,88.52,88.56,26107.0,66.4286,66.4511,66.4211,66.4511,26107.0
2016-08-30 15:00:00,88.56,88.62,88.49,88.62,33786.0,66.4511,66.4961,66.3986,66.4961,33786.0
2016-08-30 15:05:00,88.61,88.71,88.61,88.7,27399.0,66.4886,66.5637,66.4886,66.5562,27399.0
2016-08-30 15:10:00,88.7,88.75,88.69,88.73,16109.0,66.5562,66.5937,66.5487,66.5787,16109.0
2016-08-30 15:15:00,88.73,88.77,88.71,88.77,16505.0,66.5787,66.6087,66.5637,66.6087,16505.0
2016-08-30 15:20:00,88.77,88.77,88.72,88.74,16356.0,66.6087,66.6087,66.5712,66.5862,16356.0
2016-08-30 15:25:00,88.73,88.75,88.69,88.69,12779.0,66.5787,66.5937,66.5487,66.5487,12779.0
2016-08-30 15:30:00,88.7,88.73,88.68,88.68,22010.0,66.5562,66.5787,66.5412,66.5412,22010.0
2016-08-30 15:35:00,88.68,88.79,88.67,88.78,25918.0,66.5412,66.6237,66.5337,66.6162,25918.0
2016-08-30 15:40:00,88.78,88.78,88.7,88.71,38628.0,66.6162,66.6162,66.5562,66.5637,38628.0
2016-08-30 15:45:00,88.71,88.8,88.71,88.8,49093.0,66.5637,66.6312,66.5637,66.6312,49093.0
2016-08-30 15:50:00,88.79,88.79,88.74,88.75,50752.0,66.6237,66.6237,66.5862,66.5937,50752.0
2016-08-30 15:55:00,88.74,88.85,88.71,88.85,211209.0,66.5862,66.6687,66.5637,66.6687,211209.0
2016-08-31 09:30:00,89.47,89.56,89.24,89.53,128483.0,67.1339,67.2015,66.9614,67.179,128483.0
2016-08-31 09:35:00,89.53,89.91,89.52,89.89,116719.0,67.179,67.4641,67.1715,67.4491,116719.0
2016-08-31 09:40:00,89.89,89.95,89.31,89.31,57489.0,67.4491,67.4941,67.0139,67.0139,57489.0
2016-08-31 09:45:00,89.31,89.56,89.28,89.56,82072.0,67.0139,67.2015,66.9914,67.2015,82072.0
2016-08-31 09:50:00,89.55,89.55,89.4,89.4,50851.0,67.194,67.194,67.0814,67.0814,50851.0
2016-08-31 09:55:00,89.39,89.51,89.34,89.49,29926.0,67.0739,67.164,67.0364,67.1489,29926.0
2016-08-31 10:00:00,89.5,89.56,89.44,89.48,43006.0,67.1565,67.2015,67.1114,67.1414,43006.0
2016-08-31 10:05:00,89.48,89.48,89.4,89.44,35320.0,67.1414,67.1414,67.0814,67.1114,35320.0
2016-08-31 10:10:00,89.43,89.43,89.34,89.36,65874.0,67.1039,67.1039,67.0364,67.0514,65874.0
2016-08-31 10:15:00,89.36,89.45,89.29,89.3,43205.0,67.0514,67.1189,66.9989,67.0064,43205.0
2016-08-31 10:20:00,89.3,89.32,89.19,89.23,21887.0,67.0064,67.0214,66.9238,66.9539,21887.0
2016-08-31 10:25:00,89.22,89.48,89.21,89.43,44486.0,66.9464,67.1414,66.9388,67.1039,44486.0
2016-08-31 10:30:00,89.42,89.43,89.29,89.35,27295.0,67.0964,67.1039,66.9989,67.0439,27295.0
2016-08-31 10:35:00,89.33,89.34,89.19,89.3,38984.0,67.0289,67.0364,66.9238,67.0064,38984.0
2016-08-31 10:40:00,89.3,89.3,89.16,89.22,34504.0,67.0064,67.0064,66.9013,66.9464,34504.0
2016-08-31 10:45:00,89.22,89.42,89.21,89.33,31184.0,66.9464,67.0964,66.9388,67.0289,31184.0
2016-08-31 10:50:00,89.33,89.39,89.31,89.39,24454.0,67.0289,67.0739,67.0139,67.0739,24454.0
2016-08-31 10:55:00,89.36,89.38,89.24,89.24,24099.0,67.0514,67.0664,66.9614,66.9614,24099.0
2016-08-31 11:00:00,89.24,89.24,89.1,89.12,25499.0,66.9614,66.9614,66.8563,66.8713,25499.0
2016-08-31 11:05:00,89.1,89.12,88.98,89.08,19270.0,66.8563,66.8713,66.7663,66.8413,19270.0
2016-08-31 11:10:00,89.09,89.15,89.02,89.09,31259.0,66.8488,66.8938,66.7963,66.8488,31259.0
2016-08-31 11:15:00,89.06,89.16,89.06,89.06,15194.0,66.8263,66.9013,66.8263,66.8263,15194.0
2016-08-31 11:20:00,89.05,89.16,88.99,89.16,11573.0,66.8188,66.9013,66.7738,66.9013,11573.0
2016-08-31 11:25:00,89.15,89.25,89.12,89.23,25068.0,66.8938,66.9689,66.8713,66.9539,25068.0
2016-08-31 11:30:00,89.24,89.25,89.1,89.1,20603.0,66.9614,66.9689,66.8563,66.8563,20603.0
2016-08-31 11:35:00,89.1,89.1,89.04,89.05,23539.0,66.8563,66.8563,66.8113,66.8188,23539.0
2016-08-31 11:40:00,89.05,89.08,88.94,89.04,36244.0,66.8188,66.8413,66.7363,66.8113,36244.0
2016-08-31 11:45:00,89.04,89.06,88.99,89.01,15192.0,66.8113,66.8263,66.7738,66.7888,15192.0
2016-08-31 11:50:00,89.01,89.02,88.89,88.94,14414.0,66.7888,66.7963,66.6987,66.7363,14414.0
2016-08-31 11:55:00,88.94,88.96,88.87,88.93,28666.0,66.7363,66.7513,66.6837,66.7288,28666.0
2016-08-31 12:00:00,88.93,88.93,88.81,88.81,49339.0,66.7288,66.7288,66.6387,66.6387,49339.0
2016-08-31 12:05:00,88.82,88.88,88.8,88.87,14571.0,66.6462,66.6912,66.6312,66.6837,14571.0
2016-08-31 12:10:00,88.87,88.93,88.82,88.84,33389.0,66.6837,66.7288,66.6462,66.6612,33389.0
2016-08-31 12:15:00,88.84,88.85,88.72,88.77,22063.0,66.6612,66.6687,66.5712,66.6087,22063.0
2016-08-31 12:20:00,88.76,88.85,88.73,88.81,40984.0,66.6012,66.6687,66.5787,66.6387,40984.0
2016-08-31 12:25:00,88.82,88.88,88.79,88.86,20527.0,66.6462,66.6912,66.6237,66.6762,20527.0
2016-08-31 12:30:00,88.86,88.89,88.81,88.88,17228.0,66.6762,66.6987,66.6387,66.6912,17228.0
2016-08-31 12:35:00,88.88,89.06,88.88,89.03,23958.0,66.6912,66.8263,66.6912,66.8038,23958.0
2016-08-31 12:40:00,89.03,89.03,88.93,88.94,11360.0,66.8038,66.8038,66.7288,66.7363,11360.0
2016-08-31 12:45:00,88.94,89.13,88.92,89.09,54545.0,66.7363,66.8788,66.7212,66.8488,54545.0
2016-08-31 12:50:00,89.1,89.15,89.07,89.13,26404.0,66.8563,66.8938,66.8338,66.8788,26404.0
2016-08-31 12:55:00,89.14,89.15,89.09,89.15,17145.0,66.8863,66.8938,66.8488,66.8938,17145.0
2016-08-31 13:00:00,89.16,89.19,89.09,89.09,16883.0,66.9013,66.9238,66.8488,66.8488,16883.0
2016-08-31 13:05:00,89.09,89.12,89.06,89.07,14725.0,66.8488,66.8713,66.8263,66.8338,14725.0
2016-08-31 13:10:00,89.07,89.18,89.05,89.17,25422.0,66.8338,66.9163,66.8188,66.9088,25422.0
2016-08-31 13:15:00,89.17,89.22,89.15,89.2,28606.0,66.9088,66.9464,66.8938,66.9313,28606.0
2016-08-31 13:20:00,89.2,89.31,89.17,89.29,19094.0,66.9313,67.0139,66.9088,66.9989,19094.0
2016-08-31 13:25:00,89.3,89.39,89.29,89.39,26578.0,67.0064,67.0739,66.9989,67.0739,26578.0
2016-08-31 13:30:00,89.39,89.44,89.35,89.42,52597.0,67.0739,67.1114,67.0439,67.0964,52597.0
2016-08-31 13:35:00,89.41,89.48,89.4,89.47,21033.0,67.0889,67.1414,67.0814,67.1339,21033.0
2016-08-31 13:40:00,89.48,89.61,89.47,89.59,20499.0,67.1414,67.239,67.1339,67.224,20499.0
2016-08-31 13:45:00,89.61,89.69,89.59,89.64,48772.0,67.239,67.299,67.224,67.2615,48772.0
2016-08-31 13:50:00,89.64,89.69,89.58,89.67,70285.0,67.2615,67.299,67.2165,67.284,70285.0
2016-08-31 13:55:00,89.67,89.71,89.65,89.67,40410.0,67.284,67.314,67.269,67.284,40410.0
2016-08-31 14:00:00,89.67,89.68,89.62,89.67,28555.0,67.284,67.2915,67.2465,67.284,28555.0
2016-08-31 14:05:00,89.67,89.85,89.67,89.82,36877.0,67.284,67.4191,67.284,67.3966,36877.0
2016-08-31 14:10:00,89.82,89.86,89.79,89.86,31673.0,67.3966,67.4266,67.3741,67.4266,31673.0
2016-08-31 14:15:00,89.86,89.86,89.77,89.78,24530.0,67.4266,67.4266,67.359,67.3666,24530.0
2016-08-31 14:20:00,89.79,89.8,89.73,89.74,20674.0,67.3741,67.3816,67.329,67.3365,20674.0
2016-08-31 14:25:00,89.74,89.76,89.7,89.74,18907.0,67.3365,67.3515,67.3065,67.3365,18907.0
2016-08-31 14:30:00,89.75,89.75,89.64,89.64,35517.0,67.344,67.344,67.2615,67.2615,35517.0
2016-08-31 14:35:00,89.65,89.71,89.6,89.7,35007.0,67.269,67.314,67.2315,67.3065,35007.0
2016-08-31 14:40:00,89.69,89.72,89.66,89.7,24211.0,67.299,67.3215,67.2765,67.3065,24211.0
2016-08-31 14:45:00,89.69,89.73,89.64,89.73,49322.0,67.299,67.329,67.2615,67.329,49322.0
2016-08-31 14:50:00,89.73,89.77,89.63,89.69,54318.0,67.329,67.359,67.254,67.299,54318.0
2016-08-31 14:55:00,89.7,89.73,89.67,89.69,21227.0,67.3065,67.329,67.284,67.299,21227.0
2016-08-31 15:00:00,89.69,89.86,89.68,89.85,27879.0,67.299,67.4266,67.2915,67.4191,27879.0
2016-08-31 15:05:00,89.85,89.91,89.81,89.89,33161.0,67.4191,67.4641,67.3891,67.4491,33161.0
2016-08-31 15:10:00,89.88,89.98,89.86,89.96,38227.0,67.4416,67.5166,67.4266,67.5016,38227.0
2016-08-31 15:15:00,89.96,89.99,89.91,89.93,34366.0,67.5016,67.5241,67.4641,67.4791,34366.0
2016-08-31 15:20:00,89.93,89.95,89.88,89.95,32437.0,67.4791,67.4941,67.4416,67.4941,32437.0
2016-08-31 15:25:00,89.94,89.98,89.93,89.96,37897.0,67.4866,67.5166,67.4791,67.5016,37897.0
2016-08-31 15:30:00,89.97,89.98,89.94,89.95,49395.0,67.5091,67.5166,67.4866,67.4941,49395.0
2016-08-31 15:35:00,89.95,89.99,89.94,89.94,78583.0,67.4941,67.5241,67.4866,67.4866,78583.0
2016-08-31 15:40:00,89.94,89.99,89.93,89.98,45159.0,67.4866,67.5241,67.4791,67.5166,45159.0
2016-08-31 15:45:00,89.99,90.04,89.96,90.04,166423.0,67.5241,67.5616,67.5016,67.5616,166423.0
2016-08-31 15:50:00,90.04,90.06,89.98,90.03,143157.0,67.5616,67.5766,67.5166,67.5541,143157.0
2016-08-31 15:55:00,90.02,90.16,90.01,90.09,315105.0,67.5466,67.6517,67.5391,67.5992,315105.0
2016-09-01 09:30:00,90.29,90.49,90.24,90.47,68842.0,67.7492,67.8993,67.7117,67.8843,68842.0
2016-09-01 09:35:00,90.47,90.64,90.44,90.55,66460.0,67.8843,68.0119,67.8618,67.9443,66460.0
2016-09-01 09:40:00,90.56,90.57,90.4,90.51,47801.0,67.9518,67.9593,67.8318,67.9143,47801.0
2016-09-01 09:45:00,90.51,90.53,90.38,90.43,66460.0,67.9143,67.9293,67.8168,67.8543,66460.0
2016-09-01 09:50:00,90.44,90.44,90.06,90.14,84905.0,67.8618,67.8618,67.5766,67.6367,84905.0
2016-09-01 09:55:00,90.15,90.34,90.14,90.26,28743.0,67.6442,67.7867,67.6367,67.7267,28743.0
2016-09-01 10:00:00,90.22,90.26,89.71,89.98,63105.0,67.6967,67.7267,67.314,67.5166,63105.0
2016-09-01 10:05:00,89.97,90.13,89.86,89.99,35178.0,67.5091,67.6292,67.4266,67.5241,35178.0
2016-09-01 10:10:00,90.01,90.08,89.86,90.08,41212.0,67.5391,67.5917,67.4266,67.5917,41212.0
2016-09-01 10:15:00,90.05,90.18,90.03,90.12,30360.0,67.5691,67.6667,67.5541,67.6217,30360.0
2016-09-01 10:20:00,90.11,90.11,89.85,89.99,25453.0,67.6142,67.6142,67.4191,67.5241,25453.0
2016-09-01 10:25:00,89.99,90.0,89.72,89.75,47479.0,67.5241,67.5316,67.3215,67.344,47479.0
2016-09-01 10:30:00,89.71,89.72,89.4,89.52,40177.0,67.314,67.3215,67.0814,67.1715,40177.0
2016-09-01 10:35:00,89.5,89.52,89.27,89.28,47928.0,67.1565,67.1715,66.9839,66.9914,47928.0
2016-09-01 10:40:00,89.27,89.31,89.25,89.29,19490.0,66.9839,67.0139,66.9689,66.9989,19490.0
2016-09-01 10:45:00,89.26,89.4,89.23,89.39,49901.0,66.9764,67.0814,66.9539,67.0739,49901.0
2016-09-01 10:50:00,89.38,89.47,89.37,89.45,50732.0,67.0664,67.1339,67.0589,67.1189,50732.0
2016-09-01 10:55:00,89.44,89.53,89.37,89.4,47424.0,67.1114,67.179,67.0589,67.0814,47424.0
2016-09-01 11:00:00,89.4,89.4,89.21,89.3,37766.0,67.0814,67.0814,66.9388,67.0064,37766.0
2016-09-01 11:05:00,89.28,89.31,89.25,89.3,18215.0,66.9914,67.0139,66.9689,67.0064,18215.0
2016-09-01 11:10:00,89.3,89.38,89.26,89.36,17920.0,67.0064,67.0664,66.9764,67.0514,17920.0
2016-09-01 11:15:00,89.37,89.44,89.35,89.43,56544.0,67.0589,67.1114,67.0439,67.1039,56544.0
2016-09-01 11:20:00,89.44,89.5,89.35,89.4,54153.0,67.1114,67.1565,67.0439,67.0814,54153.0
2016-09-01 11:25:00,89.4,89.56,89.4,89.56,39114.0,67.0814,67.2015,67.0814,67.2015,39114.0
2016-09-01 11:30:00,89.55,89.63,89.54,89.62,40088.0,67.194,67.254,67.1865,67.2465,40088.0
2016-09-01 11:35:00,89.64,89.65,89.48,89.5,40322.0,67.2615,67.269,67.1414,67.1565,40322.0
2016-09-01 11:40:00,89.49,89.49,89.36,89.37,20933.0,67.1489,67.1489,67.0514,67.0589,20933.0
2016-09-01 11:45:00,89.37,89.4,89.31,89.31,20439.0,67.0589,67.0814,67.0139,67.0139,20439.0
2016-09-01 11:50:00,89.31,89.31,89.19,89.21,14007.0,67.0139,67.0139,66.9238,66.9388,14007.0
2016-09-01 11:55:00,89.21,89.39,89.21,89.38,15537.0,66.9388,67.0739,66.9388,67.0664,15537.0
2016-09-01 12:00:00,89.39,89.45,89.38,89.45,26914.0,67.0739,67.1189,67.0664,67.1189,26914.0
2016-09-01 12:05:00,89.46,89.47,89.38,89.39,25247.0,67.1264,67.1339,67.0664,67.0739,25247.0
2016-09-01 12:10:00,89.38,89.53,89.38,89.53,31683.0,67.0664,67.179,67.0664,67.179,31683.0
2016-09-01 12:15:00,89.54,89.61,89.53,89.6,24264.0,67.1865,67.239,67.179,67.2315,24264.0
2016-09-01 12:20:00,89.6,89.82,89.59,89.8,21261.0,67.2315,67.3966,67.224,67.3816,21261.0
2016-09-01 12:25:00,89.8,89.82,89.73,89.8,11456.0,67.3816,67.3966,67.329,67.3816,11456.0
2016-09-01 12:30:00,89.82,89.93,89.77,89.86,18434.0,67.3966,67.4791,67.359,67.4266,18434.0
2016-09-01 12:35:00,89.85,89.85,89.73,89.74,13440.0,67.4191,67.4191,67.329,67.3365,13440.0
2016-09-01 12:40:00,89.75,89.76,89.67,89.67,12612.0,67.344,67.3515,67.284,67.284,12612.0
2016-09-01 12:45:00,89.66,89.78,89.65,89.77,12992.0,67.2765,67.3666,67.269,67.359,12992.0
2016-09-01 12:50:00,89.76,89.86,89.76,89.83,14479.0,67.3515,67.4266,67.3515,67.4041,14479.0
2016-09-01 12:55:00,89.82,89.84,89.74,89.74,14020.0,67.3966,67.4116,67.3365,67.3365,14020.0
2016-09-01 13:00:00,89.73,89.75,89.68,89.68,16046.0,67.329,67.344,67.2915,67.2915,16046.0
2016-09-01 13:05:00,89.68,89.74,89.67,89.71,14488.0,67.2915,67.3365,67.284,67.314,14488.0
2016-09-01 13:10:00,89.73,89.74,89.7,89.72,16061.0,67.329,67.3365,67.3065,67.3215,16061.0
2016-09-01 13:15:00,89.73,89.81,89.73,89.75,26616.0,67.329,67.3891,67.329,67.344,26616.0
2016-09-01 13:20:00,89.76,89.82,89.75,89.77,14444.0,67.3515,67.3966,67.344,67.359,14444.0
2016-09-01 13:25:00,89.77,89.79,89.72,89.77,15345.0,67.359,67.3741,67.3215,67.359,15345.0
2016-09-01 13:30:00,89.78,89.8,89.75,89.76,11397.0,67.3666,67.3816,67.344,67.3515,11397.0
2016-09-01 13:35:00,89.76,89.78,89.73,89.76,16140.0,67.3515,67.3666,67.329,67.3515,16140.0
2016-09-01 13:40:00,89.77,89.85,89.76,89.82,14798.0,67.359,67.4191,67.3515,67.3966,14798.0
2016-09-01 13:45:00,89.82,89.89,89.79,89.8,21624.0,67.3966,67.4491,67.3741,67.3816,21624.0
2016-09-01 13:50:00,89.81,89.86,89.8,89.8,25294.0,67.3891,67.4266,67.3816,67.3816,25294.0
2016-09-01 13:55:00,89.8,89.8,89.72,89.72,14586.0,67.3816,67.3816,67.3215,67.3215,14586.0
2016-09-01 14:00:00,89.72,89.72,89.57,89.59,19907.0,67.3215,67.3215,67.209,67.224,19907.0
2016-09-01 14:05:00,89.58,89.58,89.47,89.48,28244.0,67.2165,67.2165,67.1339,67.1414,28244.0
2016-09-01 14:10:00,89.47,89.58,89.45,89.57,15387.0,67.1339,67.2165,67.1189,67.209,15387.0
2016-09-01 14:15:00,89.58,89.72,89.58,89.71,25194.0,67.2165,67.3215,67.2165,67.314,25194.0
2016-09-01 14:20:00,89.7,89.71,89.62,89.64,15893.0,67.3065,67.314,67.2465,67.2615,15893.0
2016-09-01 14:25:00,89.64,89.78,89.64,89.78,22629.0,67.2615,67.3666,67.2615,67.3666,22629.0
2016-09-01 14:30:00,89.78,89.78,89.67,89.67,14482.0,67.3666,67.3666,67.284,67.284,14482.0
2016-09-01 14:35:00,89.66,89.79,89.66,89.77,22990.0,67.2765,67.3741,67.2765,67.359,22990.0
2016-09-01 14:40:00,89.78,89.85,89.78,89.84,16268.0,67.3666,67.4191,67.3666,67.4116,16268.0
2016-09-01 14:45:00,89.85,89.91,89.83,89.84,23399.0,67.4191,67.4641,67.4041,67.4116,23399.0
2016-09-01 14:50:00,89.83,89.84,89.73,89.82,24692.0,67.4041,67.4116,67.329,67.3966,24692.0
2016-09-01 14:55:00,89.83,89.86,89.77,89.81,17425.0,67.4041,67.4266,67.359,67.3891,17425.0
2016-09-01 15:00:00,89.81,89.84,89.76,89.76,21302.0,67.3891,67.4116,67.3515,67.3515,21302.0
2016-09-01 15:05:00,89.76,89.76,89.65,89.69,24655.0,67.3515,67.3515,67.269,67.299,24655.0
2016-09-01 15:10:00,89.68,89.72,89.63,89.7,18309.0,67.2915,67.3215,67.254,67.3065,18309.0
2016-09-01 15:15:00,89.69,89.74,89.67,89.71,15470.0,67.299,67.3365,67.284,67.314,15470.0
2016-09-01 15:20:00,89.72,89.87,89.71,89.86,27330.0,67.3215,67.4341,67.314,67.4266,27330.0
2016-09-01 15:25:00,89.85,89.86,89.77,89.81,22675.0,67.4191,67.4266,67.359,67.3891,22675.0
2016-09-01 15:30:00,89.81,89.86,89.79,89.81,36272.0,67.3891,67.4266,67.3741,67.3891,36272.0
2016-09-01 15:35:00,89.81,89.84,89.78,89.83,32827.0,67.3891,67.4116,67.3666,67.4041,32827.0
2016-09-01 15:40:00,89.84,89.89,89.81,89.84,76424.0,67.4116,67.4491,67.3891,67.4116,76424.0
2016-09-01 15:45:00,89.84,89.87,89.83,89.87,55621.0,67.4116,67.4341,67.4041,67.4341,55621.0
2016-09-01 15:50:00,89.87,89.93,89.86,89.9,73893.0,67.4341,67.4791,67.4266,67.4566,73893.0
2016-09-01 15:55:00,89.9,90.0,89.88,89.99,126584.0,67.4566,67.5316,67.4416,67.5241,126584.0
2016-09-02 09:30:00,90.09,90.11,89.53,89.72,40037.0,67.5992,67.6142,67.179,67.3215,40037.0
2016-09-02 09:35:00,89.81,89.83,89.58,89.74,22752.0,67.3891,67.4041,67.2165,67.3365,22752.0
2016-09-02 09:40:00,89.74,90.02,89.72,90.02,30200.0,67.3365,67.5466,67.3215,67.5466,30200.0
2016-09-02 09:45:00,90.03,90.39,89.98,90.34,47620.0,67.5541,67.8243,67.5166,67.7867,47620.0
2016-09-02 09:50:00,90.39,90.71,90.34,90.67,55383.0,67.8243,68.0644,67.7867,68.0344,55383.0
2016-09-02 09:55:00,90.68,90.82,90.63,90.78,47894.0,68.0419,68.1469,68.0043,68.1169,47894.0
2016-09-02 10:00:00,90.81,90.89,90.76,90.79,37250.0,68.1394,68.1994,68.1019,68.1244,37250.0
2016-09-02 10:05:00,90.78,90.78,90.59,90.64,34000.0,68.1169,68.1169,67.9743,68.0119,34000.0
2016-09-02 10:10:00,90.64,90.71,90.58,90.58,25876.0,68.0119,68.0644,67.9668,67.9668,25876.0
2016-09-02 10:15:00,90.56,90.62,90.46,90.51,20346.0,67.9518,67.9968,67.8768,67.9143,20346.0
2016-09-02 10:20:00,90.49,90.5,90.38,90.43,15828.0,67.8993,67.9068,67.8168,67.8543,15828.0
2016-09-02 10:25:00,90.43,90.45,90.33,90.41,14962.0,67.8543,67.8693,67.7792,67.8393,14962.0
2016-09-02 10:30:00,90.43,90.5,90.35,90.44,30059.0,67.8543,67.9068,67.7943,67.8618,30059.0
2016-09-02 10:35:00,90.47,90.6,90.45,90.55,15983.0,67.8843,67.9818,67.8693,67.9443,15983.0
2016-09-02 10:40:00,90.54,90.56,90.5,90.54,13803.0,67.9368,67.9518,67.9068,67.9368,13803.0
2016-09-02 10:45:00,90.54,90.57,90.43,90.43,13407.0,67.9368,67.9593,67.8543,67.8543,13407.0
2016-09-02 10:50:00,90.44,90.51,90.4,90.49,15373.0,67.8618,67.9143,67.8318,67.8993,15373.0
2016-09-02 10:55:00,90.48,90.6,90.4,90.42,28273.0,67.8918,67.9818,67.8318,67.8468,28273.0
2016-09-02 11:00:00,90.4,90.5,90.4,90.49,14533.0,67.8318,67.9068,67.8318,67.8993,14533.0
2016-09-02 11:05:00,90.48,90.5,90.36,90.4,12979.0,67.8918,67.9068,67.8018,67.8318,12979.0
2016-09-02 11:10:00,90.4,90.45,90.34,90.36,15110.0,67.8318,67.8693,67.7867,67.8018,15110.0
2016-09-02 11:15:00,90.36,90.48,90.35,90.37,14919.0,67.8018,67.8918,67.7943,67.8093,14919.0
2016-09-02 11:20:00,90.35,90.46,90.31,90.37,14206.0,67.7943,67.8768,67.7642,67.8093,14206.0
2016-09-02 11:25:00,90.34,90.43,90.3,90.39,15716.0,67.7867,67.8543,67.7567,67.8243,15716.0
2016-09-02 11:30:00,90.38,90.38,90.29,90.34,15530.0,67.8168,67.8168,67.7492,67.7867,15530.0
2016-09-02 11:35:00,90.34,90.39,90.32,90.35,18234.0,67.7867,67.8243,67.7717,67.7943,18234.0
2016-09-02 11:40:00,90.35,90.42,90.3,90.39,14070.0,67.7943,67.8468,67.7567,67.8243,14070.0
2016-09-02 11:45:00,90.39,90.42,90.34,90.35,12777.0,67.8243,67.8468,67.7867,67.7943,12777.0
2016-09-02 11:50:00,90.34,90.35,90.29,90.32,12100.0,67.7867,67.7943,67.7492,67.7717,12100.0
2016-09-02 11:55:00,90.31,90.38,90.29,90.35,18227.0,67.7642,67.8168,67.7492,67.7943,18227.0
2016-09-02 12:00:00,90.35,90.38,90.33,90.38,14492.0,67.7943,67.8168,67.7792,67.8168,14492.0
2016-09-02 12:05:00,90.39,90.4,90.36,90.39,12402.0,67.8243,67.8318,67.8018,67.8243,12402.0
2016-09-02 12:10:00,90.38,90.38,90.23,90.24,11356.0,67.8168,67.8168,67.7042,67.7117,11356.0
2016-09-02 12:15:00,90.24,90.24,90.14,90.14,6345.0,67.7117,67.7117,67.6367,67.6367,6345.0
2016-09-02 12:20:00,90.11,90.19,90.09,90.14,13950.0,67.6142,67.6742,67.5992,67.6367,13950.0
2016-09-02 12:25:00,90.14,90.14,90.02,90.03,22394.0,67.6367,67.6367,67.5466,67.5541,22394.0
2016-09-02 12:30:00,90.02,90.13,90.02,90.12,12592.0,67.5466,67.6292,67.5466,67.6217,12592.0
2016-09-02 12:35:00,90.13,90.26,90.13,90.26,15866.0,67.6292,67.7267,67.6292,67.7267,15866.0
2016-09-02 12:40:00,90.27,90.36,90.25,90.35,13910.0,67.7342,67.8018,67.7192,67.7943,13910.0
2016-09-02 12:45:00,90.36,90.36,90.19,90.2,15312.0,67.8018,67.8018,67.6742,67.6817,15312.0
2016-09-02 12:50:00,90.19,90.34,90.19,90.33,15724.0,67.6742,67.7867,67.6742,67.7792,15724.0
2016-09-02 12:55:00,90.33,90.36,90.28,90.33,7701.0,67.7792,67.8018,67.7417,67.7792,7701.0
2016-09-02 13:00:00,90.31,90.33,90.23,90.24,6294.0,67.7642,67.7792,67.7042,67.7117,6294.0
2016-09-02 13:05:00,90.24,90.28,90.23,90.25,11834.0,67.7117,67.7417,67.7042,67.7192,11834.0
2016-09-02 13:10:00,90.25,90.28,90.18,90.27,22972.0,67.7192,67.7417,67.6667,67.7342,22972.0
2016-09-02 13:15:00,90.29,90.34,90.25,90.26,8392.0,67.7492,67.7867,67.7192,67.7267,8392.0
2016-09-02 13:20:00,90.26,90.36,90.26,90.34,8135.0,67.7267,67.8018,67.7267,67.7867,8135.0
2016-09-02 13:25:00,90.33,90.36,90.3,90.35,9456.0,67.7792,67.8018,67.7567,67.7943,9456.0
2016-09-02 13:30:00,90.34,90.35,90.25,90.26,16833.0,67.7867,67.7943,67.7192,67.7267,16833.0
2016-09-02 13:35:00,90.26,90.28,90.16,90.17,12705.0,67.7267,67.7417,67.6517,67.6592,12705.0
2016-09-02 13:40:00,90.17,90.23,90.16,90.2,12894.0,67.6592,67.7042,67.6517,67.6817,12894.0
2016-09-02 13:45:00,90.21,90.24,90.19,90.23,29342.0,67.6892,67.7117,67.6742,67.7042,29342.0
2016-09-02 13:50:00,90.24,90.32,90.24,90.31,16895.0,67.7117,67.7717,67.7117,67.7642,16895.0
2016-09-02 13:55:00,90.32,90.32,90.24,90.27,10989.0,67.7717,67.7717,67.7117,67.7342,10989.0
2016-09-02 14:00:00,90.27,90.33,90.27,90.31,12124.0,67.7342,67.7792,67.7342,67.7642,12124.0
2016-09-02 14:05:00,90.31,90.43,90.31,90.39,20150.0,67.7642,67.8543,67.7642,67.8243,20150.0
2016-09-02 14:10:00,90.39,90.43,90.38,90.39,11028.0,67.8243,67.8543,67.8168,67.8243,11028.0
2016-09-02 14:15:00,90.4,90.48,90.4,90.47,15277.0,67.8318,67.8918,67.8318,67.8843,15277.0
2016-09-02 14:20:00,90.48,90.5,90.42,90.48,14345.0,67.8918,67.9068,67.8468,67.8918,14345.0
2016-09-02 14:25:00,90.49,90.53,90.46,90.51,11526.0,67.8993,67.9293,67.8768,67.9143,11526.0
2016-09-02 14:30:00,90.5,90.53,90.5,90.51,15262.0,67.9068,67.9293,67.9068,67.9143,15262.0
2016-09-02 14:35:00,90.51,90.55,90.48,90.55,15768.0,67.9143,67.9443,67.8918,67.9443,15768.0
2016-09-02 14:40:00,90.54,90.61,90.54,90.56,13588.0,67.9368,67.9893,67.9368,67.9518,13588.0
2016-09-02 14:45:00,90.56,90.56,90.5,90.54,10760.0,67.9518,67.9518,67.9068,67.9368,10760.0
2016-09-02 14:50:00,90.54,90.59,90.51,90.56,8581.0,67.9368,67.9743,67.9143,67.9518,8581.0
2016-09-02 14:55:00,90.56,90.58,90.54,90.56,8658.0,67.9518,67.9668,67.9368,67.9518,8658.0
2016-09-02 15:00:00,90.56,90.58,90.53,90.53,12833.0,67.9518,67.9668,67.9293,67.9293,12833.0
2016-09-02 15:05:00,90.54,90.59,90.48,90.48,16099.0,67.9368,67.9743,67.8918,67.8918,16099.0
2016-09-02 15:10:00,90.47,90.54,90.47,90.52,12519.0,67.8843,67.9368,67.8843,67.9218,12519.0
2016-09-02 15:15:00,90.52,90.61,90.49,90.59,14546.0,67.9218,67.9893,67.8993,67.9743,14546.0
2016-09-02 15:20:00,90.58,90.62,90.55,90.58,13327.0,67.9668,67.9968,67.9443,67.9668,13327.0
2016-09-02 15:25:00,90.57,90.63,90.57,90.58,27280.0,67.9593,68.0043,67.9593,67.9668,27280.0
2016-09-02 15:30:00,90.58,90.59,90.51,90.52,38008.0,67.9668,67.9743,67.9143,67.9218,38008.0
2016-09-02 15:35:00,90.52,90.55,90.48,90.53,21204.0,67.9218,67.9443,67.8918,67.9293,21204.0
2016-09-02 15:40:00,90.53,90.53,90.48,90.48,19309.0,67.9293,67.9293,67.8918,67.8918,19309.0
2016-09-02 15:45:00,90.49,90.49,90.34,90.34,62243.0,67.8993,67.8993,67.7867,67.7867,62243.0
2016-09-02 15:50:00,90.35,90.5,90.35,90.48,62403.0,67.7943,67.9068,67.7943,67.8918,62403.0
2016-09-02 15:55:00,90.47,90.57,90.46,90.54,82519.0,67.8843,67.9593,67.8768,67.9368,82519.0
2016-09-06 09:30:00,90.36,90.51,90.08,90.2,39936.0,67.8018,67.9143,67.5917,67.6817,39936.0
2016-09-06 09:35:00,90.2,90.36,89.9,89.99,35149.0,67.6817,67.8018,67.4566,67.5241,35149.0
2016-09-06 09:40:00,89.99,90.11,89.89,89.89,28488.0,67.5241,67.6142,67.4491,67.4491,28488.0
2016-09-06 09:45:00,89.92,90.07,89.9,90.03,18849.0,67.4716,67.5842,67.4566,67.5541,18849.0
2016-09-06 09:50:00,90.06,90.11,89.92,89.97,32114.0,67.5766,67.6142,67.4716,67.5091,32114.0
2016-09-06 09:55:00,90.0,90.16,89.99,90.09,15329.0,67.5316,67.6517,67.5241,67.5992,15329.0
2016-09-06 10:00:00,90.08,90.08,89.73,89.79,32981.0,67.5917,67.5917,67.329,67.3741,32981.0
2016-09-06 10:05:00,89.8,89.8,89.49,89.65,32478.0,67.3816,67.3816,67.1489,67.269,32478.0
2016-09-06 10:10:00,89.65,89.79,89.57,89.59,50458.0,67.269,67.3741,67.209,67.224,50458.0
2016-09-06 10:15:00,89.58,89.64,89.41,89.44,28315.0,67.2165,67.2615,67.0889,67.1114,28315.0
2016-09-06 10:20:00,89.43,89.48,89.25,89.25,21151.0,67.1039,67.1414,66.9689,66.9689,21151.0
2016-09-06 10:25:00,89.26,89.31,89.18,89.28,29391.0,66.9764,67.0139,66.9163,66.9914,29391.0
2016-09-06 10:30:00,89.28,89.39,89.26,89.35,15070.0,66.9914,67.0739,66.9764,67.0439,15070.0
2016-09-06 10:35:00,89.37,89.37,89.2,89.31,18329.0,67.0589,67.0589,66.9313,67.0139,18329.0
2016-09-06 10:40:00,89.29,89.3,89.12,89.13,15410.0,66.9989,67.0064,66.8713,66.8788,15410.0
2016-09-06 10:45:00,89.13,89.2,89.02,89.05,34598.0,66.8788,66.9313,66.7963,66.8188,34598.0
2016-09-06 10:50:00,89.03,89.03,88.96,88.99,19404.0,66.8038,66.8038,66.7513,66.7738,19404.0
2016-09-06 10:55:00,88.98,89.05,88.94,89.03,16671.0,66.7663,66.8188,66.7363,66.8038,16671.0
2016-09-06 11:00:00,89.04,89.11,89.03,89.04,7580.0,66.8113,66.8638,66.8038,66.8113,7580.0
2016-09-06 11:05:00,89.04,89.09,88.89,88.93,19884.0,66.8113,66.8488,66.6987,66.7288,19884.0
2016-09-06 11:10:00,88.95,88.95,88.85,88.94,11666.0,66.7438,66.7438,66.6687,66.7363,11666.0
2016-09-06 11:15:00,88.98,89.09,88.97,89.0,19299.0,66.7663,66.8488,66.7588,66.7813,19299.0
2016-09-06 11:20:00,88.99,89.1,88.97,89.08,26442.0,66.7738,66.8563,66.7588,66.8413,26442.0
2016-09-06 11:25:00,89.08,89.19,89.08,89.19,40756.0,66.8413,66.9238,66.8413,66.9238,40756.0
2016-09-06 11:30:00,89.19,89.25,89.15,89.17,30478.0,66.9238,66.9689,66.8938,66.9088,30478.0
2016-09-06 11:35:00,89.15,89.16,89.02,89.03,20816.0,66.8938,66.9013,66.7963,66.8038,20816.0
2016-09-06 11:40:00,89.02,89.07,88.98,88.98,16582.0,66.7963,66.8338,66.7663,66.7663,16582.0
2016-09-06 11:45:00,89.0,89.12,88.99,89.08,14392.0,66.7813,66.8713,66.7738,66.8413,14392.0
2016-09-06 11:50:00,89.1,89.14,89.02,89.11,9852.0,66.8563,66.8863,66.7963,66.8638,9852.0
2016-09-06 11:55:00,89.11,89.22,89.11,89.2,13805.0,66.8638,66.9464,66.8638,66.9313,13805.0
2016-09-06 12:00:00,89.21,89.35,89.21,89.34,16217.0,66.9388,67.0439,66.9388,67.0364,16217.0
2016-09-06 12:05:00,89.34,89.4,89.33,89.37,13094.0,67.0364,67.0814,67.0289,67.0589,13094.0
2016-09-06 12:10:00,89.37,89.37,89.3,89.36,8435.0,67.0589,67.0589,67.0064,67.0514,8435.0
2016-09-06 12:15:00,89.37,89.42,89.35,89.36,11332.0,67.0589,67.0964,67.0439,67.0514,11332.0
2016-09-06 12:20:00,89.36,89.45,89.36,89.41,13090.0,67.0514,67.1189,67.0514,67.0889,13090.0
2016-09-06 12:25:00,89.41,89.42,89.32,89.33,12908.0,67.0889,67.0964,67.0214,67.0289,12908.0
2016-09-06 12:30:00,89.32,89.44,89.3,89.36,10137.0,67.0214,67.1114,67.0064,67.0514,10137.0
2016-09-06 12:35:00,89.37,89.41,89.32,89.39,10387.0,67.0589,67.0889,67.0214,67.0739,10387.0
2016-09-06 12:40:00,89.4,89.43,89.35,89.39,11145.0,67.0814,67.1039,67.0439,67.0739,11145.0
2016-09-06 12:45:00,89.39,89.47,89.36,89.38,14391.0,67.0739,67.1339,67.0514,67.0664,14391.0
2016-09-06 12:50:00,89.39,89.43,89.37,89.42,8111.0,67.0739,67.1039,67.0589,67.0964,8111.0
2016-09-06 12:55:00,89.4,89.43,89.35,89.35,11006.0,67.0814,67.1039,67.0439,67.0439,11006.0
2016-09-06 13:00:00,89.35,89.4,89.35,89.37,9031.0,67.0439,67.0814,67.0439,67.0589,9031.0
2016-09-06 13:05:00,89.33,89.35,89.26,89.26,6355.0,67.0289,67.0439,66.9764,66.9764,6355.0
2016-09-06 13:10:00,89.26,89.3,89.23,89.25,8215.0,66.9764,67.0064,66.9539,66.9689,8215.0
2016-09-06 13:15:00,89.27,89.3,89.24,89.24,7009.0,66.9839,67.0064,66.9614,66.9614,7009.0
2016-09-06 13:20:00,89.24,89.26,89.22,89.24,10954.0,66.9614,66.9764,66.9464,66.9614,10954.0
2016-09-06 13:25:00,89.23,89.29,89.23,89.23,8059.0,66.9539,66.9989,66.9539,66.9539,8059.0
2016-09-06 13:30:00,89.22,89.27,89.22,89.25,7379.0,66.9464,66.9839,66.9464,66.9689,7379.0
2016-09-06 13:35:00,89.25,89.27,89.24,89.26,14003.0,66.9689,66.9839,66.9614,66.9764,14003.0
2016-09-06 13:40:00,89.26,89.32,89.26,89.32,8831.0,66.9764,67.0214,66.9764,67.0214,8831.0
2016-09-06 13:45:00,89.33,89.39,89.32,89.35,9534.0,67.0289,67.0739,67.0214,67.0439,9534.0
2016-09-06 13:50:00,89.35,89.4,89.35,89.4,8227.0,67.0439,67.0814,67.0439,67.0814,8227.0
2016-09-06 13:55:00,89.4,89.4,89.33,89.33,10308.0,67.0814,67.0814,67.0289,67.0289,10308.0
2016-09-06 14:00:00,89.33,89.34,89.32,89.33,7420.0,67.0289,67.0364,67.0214,67.0289,7420.0
2016-09-06 14:05:00,89.33,89.37,89.28,89.29,9773.0,67.0289,67.0589,66.9914,66.9989,9773.0
2016-09-06 14:10:00,89.3,89.36,89.3,89.36,6407.0,67.0064,67.0514,67.0064,67.0514,6407.0
2016-09-06 14:15:00,89.35,89.38,89.28,89.37,11424.0,67.0439,67.0664,66.9914,67.0589,11424.0
2016-09-06 14:20:00,89.36,89.41,89.32,89.33,10304.0,67.0514,67.0889,67.0214,67.0289,10304.0
2016-09-06 14:25:00,89.34,89.37,89.26,89.27,10634.0,67.0364,67.0589,66.9764,66.9839,10634.0
2016-09-06 14:30:00,89.28,89.37,89.27,89.34,12154.0,66.9914,67.0589,66.9839,67.0364,12154.0
2016-09-06 14:35:00,89.34,89.39,89.32,89.32,7880.0,67.0364,67.0739,67.0214,67.0214,7880.0
2016-09-06 14:40:00,89.33,89.38,89.3,89.31,12241.0,67.0289,67.0664,67.0064,67.0139,12241.0
2016-09-06 14:45:00,89.31,89.39,89.31,89.38,11887.0,67.0139,67.0739,67.0139,67.0664,11887.0
2016-09-06 14:50:00,89.37,89.41,89.35,89.41,42955.0,67.0589,67.0889,67.0439,67.0889,42955.0
2016-09-06 14:55:00,89.41,89.43,89.39,89.41,9842.0,67.0889,67.1039,67.0739,67.0889,9842.0
2016-09-06 15:00:00,89.42,89.43,89.35,89.37,14820.0,67.0964,67.1039,67.0439,67.0589,14820.0
2016-09-06 15:05:00,89.37,89.41,89.35,89.38,16365.0,67.0589,67.0889,67.0439,67.0664,16365.0
2016-09-06 15:10:00,89.38,89.38,89.33,89.35,15735.0,67.0664,67.0664,67.0289,67.0439,15735.0
2016-09-06 15:15:00,89.35,89.37,89.31,89.36,10505.0,67.0439,67.0589,67.0139,67.0514,10505.0
2016-09-06 15:20:00,89.36,89.43,89.35,89.43,14854.0,67.0514,67.1039,67.0439,67.1039,14854.0
2016-09-06 15:25:00,89.42,89.43,89.35,89.4,26898.0,67.0964,67.1039,67.0439,67.0814,26898.0
2016-09-06 15:30:00,89.39,89.4,89.35,89.35,14495.0,67.0739,67.0814,67.0439,67.0439,14495.0
2016-09-06 15:35:00,89.36,89.37,89.29,89.31,27638.0,67.0514,67.0589,66.9989,67.0139,27638.0
2016-09-06 15:40:00,89.3,89.34,89.28,89.3,27250.0,67.0064,67.0364,66.9914,67.0064,27250.0
2016-09-06 15:45:00,89.3,89.38,89.3,89.32,35469.0,67.0064,67.0664,67.0064,67.0214,35469.0
2016-09-06 15:50:00,89.32,89.34,89.31,89.33,36006.0,67.0214,67.0364,67.0139,67.0289,36006.0
2016-09-06 15:55:00,89.33,89.52,89.31,89.49,139799.0,67.0289,67.1715,67.0139,67.1489,139799.0
2016-09-07 09:30:00,89.57,89.63,89.07,89.41,66231.0,67.209,67.254,66.8338,67.0889,66231.0
2016-09-07 09:35:00,89.42,89.69,89.35,89.44,25628.0,67.0964,67.299,67.0439,67.1114,25628.0
2016-09-07 09:40:00,89.46,89.67,89.46,89.5,17691.0,67.1264,67.284,67.1264,67.1565,17691.0
2016-09-07 09:45:00,89.57,89.74,89.4,89.7,41201.0,67.209,67.3365,67.0814,67.3065,41201.0
2016-09-07 09:50:00,89.72,89.85,89.63,89.79,47228.0,67.3215,67.4191,67.254,67.3741,47228.0
2016-09-07 09:55:00,89.79,89.91,89.74,89.9,47597.0,67.3741,67.4641,67.3365,67.4566,47597.0
2016-09-07 10:00:00,89.9,90.0,89.87,89.9,42909.0,67.4566,67.5316,67.4341,67.4566,42909.0
2016-09-07 10:05:00,89.88,90.05,89.86,90.0,42160.0,67.4416,67.5691,67.4266,67.5316,42160.0
2016-09-07 10:10:00,90.02,90.14,89.96,90.1,26516.0,67.5466,67.6367,67.5016,67.6067,26516.0
2016-09-07 10:15:00,90.08,90.12,89.96,89.98,16463.0,67.5917,67.6217,67.5016,67.5166,16463.0
2016-09-07 10:20:00,89.96,90.06,89.96,90.02,16359.0,67.5016,67.5766,67.5016,67.5466,16359.0
2016-09-07 10:25:00,90.02,90.06,90.0,90.02,33911.0,67.5466,67.5766,67.5316,67.5466,33911.0
2016-09-07 10:30:00,90.03,90.08,90.03,90.07,13565.0,67.5541,67.5917,67.5541,67.5842,13565.0
2016-09-07 10:35:00,90.06,90.14,90.02,90.09,18410.0,67.5766,67.6367,67.5466,67.5992,18410.0
2016-09-07 10:40:00,90.08,90.1,90.0,90.01,20563.0,67.5917,67.6067,67.5316,67.5391,20563.0
2016-09-07 10:45:00,90.01,90.06,89.84,89.86,32705.0,67.5391,67.5766,67.4116,67.4266,32705.0
2016-09-07 10:50:00,89.84,89.91,89.79,89.91,13161.0,67.4116,67.4641,67.3741,67.4641,13161.0
2016-09-07 10:55:00,89.93,90.0,89.91,89.96,11410.0,67.4791,67.5316,67.4641,67.5016,11410.0
2016-09-07 11:00:00,89.97,90.0,89.91,89.96,9756.0,67.5091,67.5316,67.4641,67.5016,9756.0
2016-09-07 11:05:00,89.97,90.08,89.97,90.08,23890.0,67.5091,67.5917,67.5091,67.5917,23890.0
2016-09-07 11:10:00,90.06,90.07,89.93,89.95,15578.0,67.5766,67.5842,67.4791,67.4941,15578.0
2016-09-07 11:15:00,89.96,89.97,89.84,89.84,7335.0,67.5016,67.5091,67.4116,67.4116,7335.0
2016-09-07 11:20:00,89.84,89.89,89.79,89.88,9372.0,67.4116,67.4491,67.3741,67.4416,9372.0
2016-09-07 11:25:00,89.87,89.91,89.8,89.83,13369.0,67.4341,67.4641,67.3816,67.4041,13369.0
2016-09-07 11:30:00,89.83,89.91,89.83,89.9,9175.0,67.4041,67.4641,67.4041,67.4566,9175.0
2016-09-07 11:35:00,89.89,89.93,89.85,89.9,17106.0,67.4491,67.4791,67.4191,67.4566,17106.0
2016-09-07 11:40:00,89.88,89.9,89.8,89.81,7451.0,67.4416,67.4566,67.3816,67.3891,7451.0
2016-09-07 11:45:00,89.82,89.83,89.73,89.78,10543.0,67.3966,67.4041,67.329,67.3666,10543.0
2016-09-07 11:50:00,89.77,89.79,89.74,89.74,7275.0,67.359,67.3741,67.3365,67.3365,7275.0
2016-09-07 11:55:00,89.75,89.93,89.75,89.93,14618.0,67.344,67.4791,67.344,67.4791,14618.0
2016-09-07 12:00:00,89.93,89.94,89.85,89.86,8765.0,67.4791,67.4866,67.4191,67.4266,8765.0
2016-09-07 12:05:00,89.86,89.94,89.85,89.87,11394.0,67.4266,67.4866,67.4191,67.4341,11394.0
2016-09-07 12:10:00,89.86,89.86,89.79,89.84,7417.0,67.4266,67.4266,67.3741,67.4116,7417.0
2016-09-07 12:15:00,89.84,89.85,89.72,89.75,24956.0,67.4116,67.4191,67.3215,67.344,24956.0
2016-09-07 12:20:00,89.75,89.82,89.73,89.79,9832.0,67.344,67.3966,67.329,67.3741,9832.0
2016-09-07 12:25:00,89.77,89.86,89.7,89.86,9504.0,67.359,67.4266,67.3065,67.4266,9504.0
2016-09-07 12:30:00,89.85,89.85,89.76,89.8,7390.0,67.4191,67.4191,67.3515,67.3816,7390.0
2016-09-07 12:35:00,89.81,89.86,89.79,89.86,6712.0,67.3891,67.4266,67.3741,67.4266,6712.0
2016-09-07 12:40:00,89.84,89.92,89.83,89.9,12799.0,67.4116,67.4716,67.4041,67.4566,12799.0
2016-09-07 12:45:00,89.88,89.93,89.88,89.88,12107.0,67.4416,67.4791,67.4416,67.4416,12107.0
2016-09-07 12:50:00,89.89,89.92,89.85,89.86,15889.0,67.4491,67.4716,67.4191,67.4266,15889.0
2016-09-07 12:55:00,89.86,89.89,89.83,89.84,8440.0,67.4266,67.4491,67.4041,67.4116,8440.0
2016-09-07 13:00:00,89.85,89.92,89.83,89.92,9407.0,67.4191,67.4716,67.4041,67.4716,9407.0
2016-09-07 13:05:00,89.91,89.99,89.91,89.94,11526.0,67.4641,67.5241,67.4641,67.4866,11526.0
2016-09-07 13:10:00,89.94,89.97,89.92,89.97,8107.0,67.4866,67.5091,67.4716,67.5091,8107.0
2016-09-07 13:15:00,89.98,90.04,89.98,90.04,9340.0,67.5166,67.5616,67.5166,67.5616,9340.0
2016-09-07 13:20:00,90.04,90.1,89.98,90.08,16817.0,67.5616,67.6067,67.5166,67.5917,16817.0
2016-09-07 13:25:00,90.08,90.09,90.04,90.07,6573.0,67.5917,67.5992,67.5616,67.5842,6573.0
2016-09-07 13:30:00,90.07,90.12,90.07,90.1,11058.0,67.5842,67.6217,67.5842,67.6067,11058.0
2016-09-07 13:35:00,90.1,90.11,90.03,90.04,18876.0,67.6067,67.6142,67.5541,67.5616,18876.0
2016-09-07 13:40:00,90.05,90.16,90.03,90.15,56207.0,67.5691,67.6517,67.5541,67.6442,56207.0
2016-09-07 13:45:00,90.15,90.15,90.1,90.1,12546.0,67.6442,67.6442,67.6067,67.6067,12546.0
2016-09-07 13:50:00,90.1,90.14,90.09,90.14,10354.0,67.6067,67.6367,67.5992,67.6367,10354.0
2016-09-07 13:55:00,90.13,90.15,90.1,90.13,15254.0,67.6292,67.6442,67.6067,67.6292,15254.0
2016-09-07 14:00:00,90.12,90.17,90.08,90.15,14577.0,67.6217,67.6592,67.5917,67.6442,14577.0
2016-09-07 14:05:00,90.16,90.19,90.13,90.18,13298.0,67.6517,67.6742,67.6292,67.6667,13298.0
2016-09-07 14:10:00,90.18,90.24,90.18,90.24,18957.0,67.6667,67.7117,67.6667,67.7117,18957.0
2016-09-07 14:15:00,90.24,90.24,90.17,90.2,15629.0,67.7117,67.7117,67.6592,67.6817,15629.0
2016-09-07 14:20:00,90.2,90.21,90.16,90.18,12677.0,67.6817,67.6892,67.6517,67.6667,12677.0
2016-09-07 14:25:00,90.17,90.18,90.06,90.06,16839.0,67.6592,67.6667,67.5766,67.5766,16839.0
2016-09-07 14:30:00,90.06,90.13,90.06,90.11,15077.0,67.5766,67.6292,67.5766,67.6142,15077.0
2016-09-07 14:35:00,90.12,90.13,90.07,90.08,13488.0,67.6217,67.6292,67.5842,67.5917,13488.0
2016-09-07 14:40:00,90.07,90.16,90.07,90.15,9803.0,67.5842,67.6517,67.5842,67.6442,9803.0
2016-09-07 14:45:00,90.15,90.17,90.1,90.16,19606.0,67.6442,67.6592,67.6067,67.6517,19606.0
2016-09-07 14:50:00,90.16,90.17,90.12,90.15,17910.0,67.6517,67.6592,67.6217,67.6442,17910.0
2016-09-07 14:55:00,90.16,90.2,90.11,90.11,42547.0,67.6517,67.6817,67.6142,67.6142,42547.0
2016-09-07 15:00:00,90.12,90.23,90.12,90.22,22793.0,67.6217,67.7042,67.6217,67.6967,22793.0
2016-09-07 15:05:00,90.22,90.28,90.21,90.25,30909.0,67.6967,67.7417,67.6892,67.7192,30909.0
2016-09-07 15:10:00,90.25,90.33,90.21,90.32,26779.0,67.7192,67.7792,67.6892,67.7717,26779.0
2016-09-07 15:15:00,90.32,90.32,90.27,90.29,22709.0,67.7717,67.7717,67.7342,67.7492,22709.0
2016-09-07 15:20:00,90.29,90.34,90.29,90.33,31524.0,67.7492,67.7867,67.7492,67.7792,31524.0
2016-09-07 15:25:00,90.31,90.35,90.29,90.31,34762.0,67.7642,67.7943,67.7492,67.7642,34762.0
2016-09-07 15:30:00,90.3,90.36,90.29,90.3,36799.0,67.7567,67.8018,67.7492,67.7567,36799.0
2016-09-07 15:35:00,90.3,90.33,90.29,90.3,47030.0,67.7567,67.7792,67.7492,67.7567,47030.0
2016-09-07 15:40:00,90.3,90.34,90.29,90.32,29907.0,67.7567,67.7867,67.7492,67.7717,29907.0
2016-09-07 15:45:00,90.31,90.32,90.3,90.31,44046.0,67.7642,67.7717,67.7567,67.7642,44046.0
2016-09-07 15:50:00,90.31,90.34,90.3,90.34,84971.0,67.7642,67.7867,67.7567,67.7867,84971.0
2016-09-07 15:55:00,90.33,90.43,90.33,90.43,149583.0,67.7792,67.8543,67.7792,67.8543,149583.0
2016-09-08 09:30:00,90.53,90.6,90.33,90.6,33449.0,67.9293,67.9818,67.7792,67.9818,33449.0
2016-09-08 09:35:00,90.55,90.8,90.55,90.65,25580.0,67.9443,68.1319,67.9443,68.0194,25580.0
2016-09-08 09:40:00,90.65,90.65,90.51,90.65,20172.0,68.0194,68.0194,67.9143,68.0194,20172.0
2016-09-08 09:45:00,90.62,90.74,90.51,90.51,49521.0,67.9968,68.0869,67.9143,67.9143,49521.0
2016-09-08 09:50:00,90.48,90.5,90.29,90.43,27272.0,67.8918,67.9068,67.7492,67.8543,27272.0
2016-09-08 09:55:00,90.36,90.54,90.36,90.52,32879.0,67.8018,67.9368,67.8018,67.9218,32879.0
2016-09-08 10:00:00,90.5,90.52,90.31,90.37,31718.0,67.9068,67.9218,67.7642,67.8093,31718.0
2016-09-08 10:05:00,90.34,90.42,90.26,90.37,22366.0,67.7867,67.8468,67.7267,67.8093,22366.0
2016-09-08 10:10:00,90.36,90.38,90.27,90.33,20454.0,67.8018,67.8168,67.7342,67.7792,20454.0
2016-09-08 10:15:00,90.33,90.37,90.25,90.34,21530.0,67.7792,67.8093,67.7192,67.7867,21530.0
2016-09-08 10:20:00,90.33,90.35,90.25,90.3,18854.0,67.7792,67.7943,67.7192,67.7567,18854.0
2016-09-08 10:25:00,90.28,90.34,90.24,90.33,19919.0,67.7417,67.7867,67.7117,67.7792,19919.0
2016-09-08 10:30:00,90.34,90.46,90.34,90.44,22558.0,67.7867,67.8768,67.7867,67.8618,22558.0
2016-09-08 10:35:00,90.46,90.65,90.46,90.62,22357.0,67.8768,68.0194,67.8768,67.9968,22357.0
2016-09-08 10:40:00,90.61,90.62,90.55,90.58,17457.0,67.9893,67.9968,67.9443,67.9668,17457.0
2016-09-08 10:45:00,90.58,90.65,90.53,90.53,21397.0,67.9668,68.0194,67.9293,67.9293,21397.0
2016-09-08 10:50:00,90.52,90.58,90.52,90.56,17866.0,67.9218,67.9668,67.9218,67.9518,17866.0
2016-09-08 10:55:00,90.58,90.61,90.53,90.59,10418.0,67.9668,67.9893,67.9293,67.9743,10418.0
2016-09-08 11:00:00,90.59,90.67,90.48,90.59,26517.0,67.9743,68.0344,67.8918,67.9743,26517.0
2016-09-08 11:05:00,90.61,90.73,90.59,90.71,21685.0,67.9893,68.0794,67.9743,68.0644,21685.0
2016-09-08 11:10:00,90.71,90.77,90.68,90.76,14891.0,68.0644,68.1094,68.0419,68.1019,14891.0
2016-09-08 11:15:00,90.76,90.88,90.76,90.84,19724.0,68.1019,68.1919,68.1019,68.1619,19724.0
2016-09-08 11:20:00,90.85,90.96,90.85,90.95,14947.0,68.1694,68.252,68.1694,68.2445,14947.0
2016-09-08 11:25:00,90.94,90.98,90.88,90.98,30966.0,68.237,68.267,68.1919,68.267,30966.0
2016-09-08 11:30:00,90.99,91.13,90.96,91.12,125598.0,68.2745,68.3795,68.252,68.372,125598.0
2016-09-08 11:35:00,91.1,91.12,90.99,91.01,33176.0,68.357,68.372,68.2745,68.2895,33176.0
2016-09-08 11:40:00,91.01,91.06,90.98,91.03,21078.0,68.2895,68.327,68.267,68.3045,21078.0
2016-09-08 11:45:00,91.03,91.06,90.97,91.05,11539.0,68.3045,68.327,68.2595,68.3195,11539.0
2016-09-08 11:50:00,91.07,91.13,91.03,91.1,15542.0,68.3345,68.3795,68.3045,68.357,15542.0
2016-09-08 11:55:00,91.07,91.07,91.0,91.05,22341.0,68.3345,68.3345,68.282,68.3195,22341.0
2016-09-08 12:00:00,91.05,91.1,91.05,91.07,13127.0,68.3195,68.357,68.3195,68.3345,13127.0
2016-09-08 12:05:00,91.07,91.12,91.05,91.05,17947.0,68.3345,68.372,68.3195,68.3195,17947.0
2016-09-08 12:10:00,91.04,91.07,91.01,91.04,16717.0,68.312,68.3345,68.2895,68.312,16717.0
2016-09-08 12:15:00,91.06,91.09,91.02,91.06,11931.0,68.327,68.3495,68.297,68.327,11931.0
2016-09-08 12:20:00,91.05,91.11,91.03,91.07,15122.0,68.3195,68.3645,68.3045,68.3345,15122.0
2016-09-08 12:25:00,91.07,91.1,91.0,91.03,17733.0,68.3345,68.357,68.282,68.3045,17733.0
2016-09-08 12:30:00,91.05,91.05,90.95,91.0,11172.0,68.3195,68.3195,68.2445,68.282,11172.0
2016-09-08 12:35:00,91.0,91.01,90.93,90.94,13187.0,68.282,68.2895,68.2295,68.237,13187.0
2016-09-08 12:40:00,90.93,91.02,90.93,91.0,13512.0,68.2295,68.297,68.2295,68.282,13512.0
2016-09-08 12:45:00,90.99,90.99,90.93,90.96,6837.0,68.2745,68.2745,68.2295,68.252,6837.0
2016-09-08 12:50:00,90.96,90.97,90.86,90.9,13851.0,68.252,68.2595,68.1769,68.2069,13851.0
2016-09-08 12:55:00,90.91,90.97,90.89,90.94,11522.0,68.2144,68.2595,68.1994,68.237,11522.0
2016-09-08 13:00:00,90.91,90.94,90.85,90.91,12102.0,68.2144,68.237,68.1694,68.2144,12102.0
2016-09-08 13:05:00,90.91,90.91,90.84,90.85,13568.0,68.2144,68.2144,68.1619,68.1694,13568.0
2016-09-08 13:10:00,90.86,90.88,90.84,90.84,9852.0,68.1769,68.1919,68.1619,68.1619,9852.0
2016-09-08 13:15:00,90.84,90.86,90.79,90.79,11568.0,68.1619,68.1769,68.1244,68.1244,11568.0
2016-09-08 13:20:00,90.78,90.87,90.77,90.86,13826.0,68.1169,68.1844,68.1094,68.1769,13826.0
2016-09-08 13:25:00,90.86,90.93,90.82,90.82,13260.0,68.1769,68.2295,68.1469,68.1469,13260.0
2016-09-08 13:30:00,90.83,90.84,90.77,90.78,13957.0,68.1544,68.1619,68.1094,68.1169,13957.0
2016-09-08 13:35:00,90.78,90.79,90.72,90.76,10049.0,68.1169,68.1244,68.0719,68.1019,10049.0
2016-09-08 13:40:00,90.76,90.78,90.73,90.76,7562.0,68.1019,68.1169,68.0794,68.1019,7562.0
2016-09-08 13:45:00,90.76,90.78,90.74,90.77,6776.0,68.1019,68.1169,68.0869,68.1094,6776.0
2016-09-08 13:50:00,90.76,90.85,90.71,90.79,15707.0,68.1019,68.1694,68.0644,68.1244,15707.0
2016-09-08 13:55:00,90.78,90.83,90.77,90.83,9540.0,68.1169,68.1544,68.1094,68.1544,9540.0
2016-09-08 14:00:00,90.84,90.86,90.75,90.76,17166.0,68.1619,68.1769,68.0944,68.1019,17166.0
2016-09-08 14:05:00,90.76,90.77,90.7,90.74,13997.0,68.1019,68.1094,68.0569,68.0869,13997.0
2016-09-08 14:10:00,90.74,90.74,90.66,90.68,63645.0,68.0869,68.0869,68.0269,68.0419,63645.0
2016-09-08 14:15:00,90.67,90.68,90.62,90.68,12759.0,68.0344,68.0419,67.9968,68.0419,12759.0
2016-09-08 14:20:00,90.69,90.78,90.69,90.77,10641.0,68.0494,68.1169,68.0494,68.1094,10641.0
2016-09-08 14:25:00,90.77,90.78,90.68,90.72,15254.0,68.1094,68.1169,68.0419,68.0719,15254.0
2016-09-08 14:30:00,90.72,90.73,90.69,90.69,11966.0,68.0719,68.0794,68.0494,68.0494,11966.0
2016-09-08 14:35:00,90.69,90.71,90.64,90.65,12424.0,68.0494,68.0644,68.0119,68.0194,12424.0
2016-09-08 14:40:00,90.65,90.74,90.65,90.73,14639.0,68.0194,68.0869,68.0194,68.0794,14639.0
2016-09-08 14:45:00,90.73,90.79,90.72,90.77,12076.0,68.0794,68.1244,68.0719,68.1094,12076.0
2016-09-08 14:50:00,90.77,90.79,90.72,90.78,15549.0,68.1094,68.1244,68.0719,68.1169,15549.0
2016-09-08 14:55:00,90.78,90.86,90.77,90.86,15147.0,68.1169,68.1769,68.1094,68.1769,15147.0
2016-09-08 15:00:00,90.86,90.87,90.81,90.82,14532.0,68.1769,68.1844,68.1394,68.1469,14532.0
2016-09-08 15:05:00,90.82,90.85,90.76,90.83,23457.0,68.1469,68.1694,68.1019,68.1544,23457.0
2016-09-08 15:10:00,90.83,90.93,90.83,90.91,21563.0,68.1544,68.2295,68.1544,68.2144,21563.0
2016-09-08 15:15:00,90.92,90.92,90.86,90.88,23650.0,68.222,68.222,68.1769,68.1919,23650.0
2016-09-08 15:20:00,90.88,90.88,90.82,90.85,14539.0,68.1919,68.1919,68.1469,68.1694,14539.0
2016-09-08 15:25:00,90.84,90.84,90.75,90.75,23193.0,68.1619,68.1619,68.0944,68.0944,23193.0
2016-09-08 15:30:00,90.75,90.83,90.75,90.79,29510.0,68.0944,68.1544,68.0944,68.1244,29510.0
2016-09-08 15:35:00,90.79,90.83,90.76,90.8,25851.0,68.1244,68.1544,68.1019,68.1319,25851.0
2016-09-08 15:40:00,90.81,90.87,90.81,90.85,34195.0,68.1394,68.1844,68.1394,68.1694,34195.0
2016-09-08 15:45:00,90.84,90.86,90.75,90.75,46907.0,68.1619,68.1769,68.0944,68.0944,46907.0
2016-09-08 15:50:00,90.76,90.76,90.71,90.72,39623.0,68.1019,68.1019,68.0644,68.0719,39623.0
2016-09-08 15:55:00,90.72,90.79,90.7,90.71,88461.0,68.0719,68.1244,68.0569,68.0644,88461.0
2016-09-09 09:30:00,90.54,90.97,90.25,90.78,49750.0,67.9368,68.2595,67.7192,68.1169,49750.0
2016-09-09 09:35:00,90.77,90.81,90.51,90.81,42970.0,68.1094,68.1394,67.9143,68.1394,42970.0
2016-09-09 09:40:00,90.76,90.96,90.7,90.93,33356.0,68.1019,68.252,68.0569,68.2295,33356.0
2016-09-09 09:45:00,90.9,91.24,90.81,91.15,63491.0,68.2069,68.4621,68.1394,68.3945,63491.0
2016-09-09 09:50:00,91.09,91.3,91.09,91.12,31357.0,68.3495,68.5071,68.3495,68.372,31357.0
2016-09-09 09:55:00,91.07,91.29,90.97,91.29,40309.0,68.3345,68.4996,68.2595,68.4996,40309.0
2016-09-09 10:00:00,91.26,91.28,91.07,91.21,48156.0,68.4771,68.4921,68.3345,68.4396,48156.0
2016-09-09 10:05:00,91.21,91.21,90.94,90.96,46466.0,68.4396,68.4396,68.237,68.252,46466.0
2016-09-09 10:10:00,90.95,91.01,90.76,90.86,50308.0,68.2445,68.2895,68.1019,68.1769,50308.0
2016-09-09 10:15:00,90.85,91.03,90.84,90.86,47308.0,68.1694,68.3045,68.1619,68.1769,47308.0
2016-09-09 10:20:00,90.86,90.93,90.77,90.9,33473.0,68.1769,68.2295,68.1094,68.2069,33473.0
2016-09-09 10:25:00,90.91,91.0,90.8,90.94,39110.0,68.2144,68.282,68.1319,68.237,39110.0
2016-09-09 10:30:00,90.92,90.92,90.78,90.86,19904.0,68.222,68.222,68.1169,68.1769,19904.0
2016-09-09 10:35:00,90.85,90.99,90.72,90.78,33462.0,68.1694,68.2745,68.0719,68.1169,33462.0
2016-09-09 10:40:00,90.78,90.86,90.73,90.85,18876.0,68.1169,68.1769,68.0794,68.1694,18876.0
2016-09-09 10:45:00,90.86,90.98,90.79,90.98,15349.0,68.1769,68.267,68.1244,68.267,15349.0
2016-09-09 10:50:00,90.97,91.17,90.97,91.13,19641.0,68.2595,68.4095,68.2595,68.3795,19641.0
2016-09-09 10:55:00,91.13,91.27,91.11,91.27,28098.0,68.3795,68.4846,68.3645,68.4846,28098.0
2016-09-09 11:00:00,91.28,91.32,91.15,91.17,13764.0,68.4921,68.5221,68.3945,68.4095,13764.0
2016-09-09 11:05:00,91.18,91.35,91.17,91.32,21555.0,68.417,68.5446,68.4095,68.5221,21555.0
2016-09-09 11:10:00,91.3,91.31,91.18,91.21,16717.0,68.5071,68.5146,68.417,68.4396,16717.0
2016-09-09 11:15:00,91.22,91.26,91.18,91.25,11140.0,68.4471,68.4771,68.417,68.4696,11140.0
2016-09-09 11:20:00,91.24,91.3,91.17,91.19,24695.0,68.4621,68.5071,68.4095,68.4245,24695.0
2016-09-09 11:25:00,91.18,91.19,91.14,91.17,15160.0,68.417,68.4245,68.387,68.4095,15160.0
2016-09-09 11:30:00,91.16,91.16,91.03,91.04,11869.0,68.402,68.402,68.3045,68.312,11869.0
2016-09-09 11:35:00,91.05,91.08,90.99,91.04,13532.0,68.3195,68.342,68.2745,68.312,13532.0
2016-09-09 11:40:00,91.05,91.06,90.95,90.97,10873.0,68.3195,68.327,68.2445,68.2595,10873.0
2016-09-09 11:45:00,90.98,91.05,90.97,91.05,8578.0,68.267,68.3195,68.2595,68.3195,8578.0
2016-09-09 11:50:00,91.06,91.11,91.02,91.04,11586.0,68.327,68.3645,68.297,68.312,11586.0
2016-09-09 11:55:00,91.05,91.06,90.9,90.9,32362.0,68.3195,68.327,68.2069,68.2069,32362.0
2016-09-09 12:00:00,90.9,91.1,90.88,91.09,42178.0,68.2069,68.357,68.1919,68.3495,42178.0
2016-09-09 12:05:00,91.06,91.11,90.98,91.03,17160.0,68.327,68.3645,68.267,68.3045,17160.0
2016-09-09 12:10:00,91.0,91.02,90.9,90.9,10592.0,68.282,68.297,68.2069,68.2069,10592.0
2016-09-09 12:15:00,90.91,90.93,90.84,90.84,8260.0,68.2144,68.2295,68.1619,68.1619,8260.0
2016-09-09 12:20:00,90.84,90.97,90.83,90.93,9449.0,68.1619,68.2595,68.1544,68.2295,9449.0
2016-09-09 12:25:00,90.93,91.07,90.93,91.0,10910.0,68.2295,68.3345,68.2295,68.282,10910.0
2016-09-09 12:30:00,91.01,91.05,90.95,90.95,7648.0,68.2895,68.3195,68.2445,68.2445,7648.0
2016-09-09 12:35:00,90.95,90.96,90.8,90.8,7779.0,68.2445,68.252,68.1319,68.1319,7779.0
2016-09-09 12:40:00,90.82,90.82,90.73,90.74,16142.0,68.1469,68.1469,68.0794,68.0869,16142.0
2016-09-09 12:45:00,90.74,90.84,90.74,90.84,8818.0,68.0869,68.1619,68.0869,68.1619,8818.0
2016-09-09 12:50:00,90.83,90.86,90.79,90.8,10392.0,68.1544,68.1769,68.1244,68.1319,10392.0
2016-09-09 12:55:00,90.8,90.8,90.71,90.79,10301.0,68.1319,68.1319,68.0644,68.1244,10301.0
2016-09-09 13:00:00,90.8,90.8,90.71,90.71,11617.0,68.1319,68.1319,68.0644,68.0644,11617.0
2016-09-09 13:05:00,90.71,90.72,90.65,90.66,18425.0,68.0644,68.0719,68.0194,68.0269,18425.0
2016-09-09 13:10:00,90.66,90.66,90.51,90.59,22801.0,68.0269,68.0269,67.9143,67.9743,22801.0
2016-09-09 13:15:00,90.57,90.63,90.52,90.61,13118.0,67.9593,68.0043,67.9218,67.9893,13118.0
2016-09-09 13:20:00,90.62,90.69,90.6,90.69,19155.0,67.9968,68.0494,67.9818,68.0494,19155.0
2016-09-09 13:25:00,90.68,90.76,90.68,90.71,21951.0,68.0419,68.1019,68.0419,68.0644,21951.0
2016-09-09 13:30:00,90.71,90.71,90.66,90.66,12647.0,68.0644,68.0644,68.0269,68.0269,12647.0
2016-09-09 13:35:00,90.64,90.64,90.55,90.58,22175.0,68.0119,68.0119,67.9443,67.9668,22175.0
2016-09-09 13:40:00,90.58,90.58,90.5,90.57,17468.0,67.9668,67.9668,67.9068,67.9593,17468.0
2016-09-09 13:45:00,90.58,90.6,90.45,90.47,20866.0,67.9668,67.9818,67.8693,67.8843,20866.0
2016-09-09 13:50:00,90.48,90.49,90.43,90.44,33615.0,67.8918,67.8993,67.8543,67.8618,33615.0
2016-09-09 13:55:00,90.44,90.57,90.42,90.54,22931.0,67.8618,67.9593,67.8468,67.9368,22931.0
2016-09-09 14:00:00,90.53,90.54,90.29,90.4,39231.0,67.9293,67.9368,67.7492,67.8318,39231.0
2016-09-09 14:05:00,90.39,90.4,90.26,90.31,46762.0,67.8243,67.8318,67.7267,67.7642,46762.0
2016-09-09 14:10:00,90.31,90.35,90.28,90.29,15295.0,67.7642,67.7943,67.7417,67.7492,15295.0
2016-09-09 14:15:00,90.29,90.39,90.29,90.36,30640.0,67.7492,67.8243,67.7492,67.8018,30640.0
2016-09-09 14:20:00,90.37,90.4,90.35,90.4,14791.0,67.8093,67.8318,67.7943,67.8318,14791.0
2016-09-09 14:25:00,90.4,90.51,90.38,90.51,13787.0,67.8318,67.9143,67.8168,67.9143,13787.0
2016-09-09 14:30:00,90.52,90.53,90.44,90.45,11001.0,67.9218,67.9293,67.8618,67.8693,11001.0
2016-09-09 14:35:00,90.46,90.56,90.46,90.5,14736.0,67.8768,67.9518,67.8768,67.9068,14736.0
2016-09-09 14:40:00,90.5,90.5,90.35,90.37,11423.0,67.9068,67.9068,67.7943,67.8093,11423.0
2016-09-09 14:45:00,90.36,90.36,90.23,90.29,27135.0,67.8018,67.8018,67.7042,67.7492,27135.0
2016-09-09 14:50:00,90.29,90.3,90.24,90.24,13197.0,67.7492,67.7567,67.7117,67.7117,13197.0
2016-09-09 14:55:00,90.23,90.54,90.23,90.52,32543.0,67.7042,67.9368,67.7042,67.9218,32543.0
2016-09-09 15:00:00,90.52,90.53,90.39,90.39,17957.0,67.9218,67.9293,67.8243,67.8243,17957.0
2016-09-09 15:05:00,90.38,90.38,90.3,90.35,18560.0,67.8168,67.8168,67.7567,67.7943,18560.0
2016-09-09 15:10:00,90.35,90.37,90.25,90.3,31358.0,67.7943,67.8093,67.7192,67.7567,31358.0
2016-09-09 15:15:00,90.31,90.47,90.31,90.38,19535.0,67.7642,67.8843,67.7642,67.8168,19535.0
2016-09-09 15:20:00,90.39,90.41,90.27,90.35,30990.0,67.8243,67.8393,67.7342,67.7943,30990.0
2016-09-09 15:25:00,90.36,90.55,90.36,90.42,43022.0,67.8018,67.9443,67.8018,67.8468,43022.0
2016-09-09 15:30:00,90.42,90.44,90.33,90.36,42030.0,67.8468,67.8618,67.7792,67.8018,42030.0
2016-09-09 15:35:00,90.36,90.38,90.21,90.33,55645.0,67.8018,67.8168,67.6892,67.7792,55645.0
2016-09-09 15:40:00,90.33,90.35,90.15,90.18,87175.0,67.7792,67.7943,67.6442,67.6667,87175.0
2016-09-09 15:45:00,90.18,90.21,90.13,90.18,98681.0,67.6667,67.6892,67.6292,67.6667,98681.0
2016-09-09 15:50:00,90.18,90.24,90.13,90.21,95316.0,67.6667,67.7117,67.6292,67.6892,95316.0
2016-09-09 15:55:00,90.2,90.2,89.92,89.93,177324.0,67.6817,67.6817,67.4716,67.4791,177324.0
2016-09-12 09:30:00,89.27,89.72,89.21,89.53,36755.0,66.9839,67.3215,66.9388,67.179,36755.0
2016-09-12 09:35:00,89.56,89.66,89.08,89.29,38506.0,67.2015,67.2765,66.8413,66.9989,38506.0
2016-09-12 09:40:00,89.29,89.34,89.14,89.15,29542.0,66.9989,67.0364,66.8863,66.8938,29542.0
2016-09-12 09:45:00,89.17,89.17,88.85,88.97,29877.0,66.9088,66.9088,66.6687,66.7588,29877.0
2016-09-12 09:50:00,89.0,89.07,88.94,89.04,17992.0,66.7813,66.8338,66.7363,66.8113,17992.0
2016-09-12 09:55:00,89.01,89.23,89.01,89.12,15774.0,66.7888,66.9539,66.7888,66.8713,15774.0
2016-09-12 10:00:00,89.12,89.22,89.07,89.12,17413.0,66.8713,66.9464,66.8338,66.8713,17413.0
2016-09-12 10:05:00,89.1,89.39,89.09,89.23,16295.0,66.8563,67.0739,66.8488,66.9539,16295.0
2016-09-12 10:10:00,89.19,89.53,89.18,89.52,13998.0,66.9238,67.179,66.9163,67.1715,13998.0
2016-09-12 10:15:00,89.5,89.62,89.43,89.6,17298.0,67.1565,67.2465,67.1039,67.2315,17298.0
2016-09-12 10:20:00,89.61,89.74,89.52,89.67,19223.0,67.239,67.3365,67.1715,67.284,19223.0
2016-09-12 10:25:00,89.68,89.82,89.66,89.82,16577.0,67.2915,67.3966,67.2765,67.3966,16577.0
2016-09-12 10:30:00,89.83,89.86,89.76,89.78,20967.0,67.4041,67.4266,67.3515,67.3666,20967.0
2016-09-12 10:35:00,89.79,89.87,89.69,89.73,16985.0,67.3741,67.4341,67.299,67.329,16985.0
2016-09-12 10:40:00,89.74,89.76,89.68,89.73,27863.0,67.3365,67.3515,67.2915,67.329,27863.0
2016-09-12 10:45:00,89.74,89.77,89.52,89.53,18465.0,67.3365,67.359,67.1715,67.179,18465.0
2016-09-12 10:50:00,89.5,89.65,89.4,89.62,13917.0,67.1565,67.269,67.0814,67.2465,13917.0
2016-09-12 10:55:00,89.63,89.81,89.62,89.77,9981.0,67.254,67.3891,67.2465,67.359,9981.0
2016-09-12 11:00:00,89.76,89.91,89.76,89.87,15036.0,67.3515,67.4641,67.3515,67.4341,15036.0
2016-09-12 11:05:00,89.88,89.95,89.83,89.86,7830.0,67.4416,67.4941,67.4041,67.4266,7830.0
2016-09-12 11:10:00,89.88,89.88,89.67,89.73,9486.0,67.4416,67.4416,67.284,67.329,9486.0
2016-09-12 11:15:00,89.72,89.75,89.61,89.71,22777.0,67.3215,67.344,67.239,67.314,22777.0
2016-09-12 11:20:00,89.7,89.9,89.66,89.88,32482.0,67.3065,67.4566,67.2765,67.4416,32482.0
2016-09-12 11:25:00,89.91,89.94,89.83,89.93,14009.0,67.4641,67.4866,67.4041,67.4791,14009.0
2016-09-12 11:30:00,89.92,89.93,89.8,89.93,22150.0,67.4716,67.4791,67.3816,67.4791,22150.0
2016-09-12 11:35:00,89.93,90.03,89.89,90.01,7931.0,67.4791,67.5541,67.4491,67.5391,7931.0
2016-09-12 11:40:00,90.02,90.13,89.95,90.09,10675.0,67.5466,67.6292,67.4941,67.5992,10675.0
2016-09-12 11:45:00,90.1,90.15,90.05,90.11,8704.0,67.6067,67.6442,67.5691,67.6142,8704.0
2016-09-12 11:50:00,90.11,90.2,90.1,90.14,49241.0,67.6142,67.6817,67.6067,67.6367,49241.0
2016-09-12 11:55:00,90.14,90.26,90.09,90.14,8837.0,67.6367,67.7267,67.5992,67.6367,8837.0
2016-09-12 12:00:00,90.12,90.18,90.11,90.14,10150.0,67.6217,67.6667,67.6142,67.6367,10150.0
2016-09-12 12:05:00,90.14,90.17,90.11,90.15,8233.0,67.6367,67.6592,67.6142,67.6442,8233.0
2016-09-12 12:10:00,90.17,90.24,90.11,90.15,12112.0,67.6592,67.7117,67.6142,67.6442,12112.0
2016-09-12 12:15:00,90.14,90.23,90.09,90.13,10790.0,67.6367,67.7042,67.5992,67.6292,10790.0
2016-09-12 12:20:00,90.1,90.19,90.1,90.16,7315.0,67.6067,67.6742,67.6067,67.6517,7315.0
2016-09-12 12:25:00,90.15,90.19,90.12,90.18,11227.0,67.6442,67.6742,67.6217,67.6667,11227.0
2016-09-12 12:30:00,90.18,90.3,90.18,90.23,10452.0,67.6667,67.7567,67.6667,67.7042,10452.0
2016-09-12 12:35:00,90.23,90.31,90.21,90.3,13234.0,67.7042,67.7642,67.6892,67.7567,13234.0
2016-09-12 12:40:00,90.31,90.31,90.2,90.29,12077.0,67.7642,67.7642,67.6817,67.7492,12077.0
2016-09-12 12:45:00,90.26,90.39,90.26,90.39,12191.0,67.7267,67.8243,67.7267,67.8243,12191.0
2016-09-12 12:50:00,90.4,90.47,90.33,90.44,19347.0,67.8318,67.8843,67.7792,67.8618,19347.0
2016-09-12 12:55:00,90.44,90.46,90.41,90.44,20321.0,67.8618,67.8768,67.8393,67.8618,20321.0
2016-09-12 13:00:00,90.45,90.47,90.36,90.39,10691.0,67.8693,67.8843,67.8018,67.8243,10691.0
2016-09-12 13:05:00,90.4,90.4,90.27,90.31,11837.0,67.8318,67.8318,67.7342,67.7642,11837.0
2016-09-12 13:10:00,90.32,90.37,90.27,90.36,12444.0,67.7717,67.8093,67.7342,67.8018,12444.0
2016-09-12 13:15:00,90.37,90.42,90.08,90.11,58724.0,67.8093,67.8468,67.5917,67.6142,58724.0
2016-09-12 13:20:00,90.12,90.15,89.82,89.85,12264.0,67.6217,67.6442,67.3966,67.4191,12264.0
2016-09-12 13:25:00,89.86,89.9,89.74,89.74,9850.0,67.4266,67.4566,67.3365,67.3365,9850.0
2016-09-12 13:30:00,89.76,89.82,89.69,89.81,8180.0,67.3515,67.3966,67.299,67.3891,8180.0
2016-09-12 13:35:00,89.82,89.94,89.77,89.91,13214.0,67.3966,67.4866,67.359,67.4641,13214.0
2016-09-12 13:40:00,89.93,89.95,89.82,89.94,14980.0,67.4791,67.4941,67.3966,67.4866,14980.0
2016-09-12 13:45:00,89.95,90.23,89.95,90.23,21988.0,67.4941,67.7042,67.4941,67.7042,21988.0
2016-09-12 13:50:00,90.24,90.31,90.21,90.22,25531.0,67.7117,67.7642,67.6892,67.6967,25531.0
2016-09-12 13:55:00,90.25,90.4,90.16,90.37,25531.0,67.7192,67.8318,67.6517,67.8093,25531.0
2016-09-12 14:00:00,90.37,90.55,90.33,90.43,87602.0,67.8093,67.9443,67.7792,67.8543,87602.0
2016-09-12 14:05:00,90.41,90.52,90.37,90.46,37339.0,67.8393,67.9218,67.8093,67.8768,37339.0
2016-09-12 14:10:00,90.46,90.56,90.36,90.56,20082.0,67.8768,67.9518,67.8018,67.9518,20082.0
2016-09-12 14:15:00,90.54,90.62,90.49,90.6,22052.0,67.9368,67.9968,67.8993,67.9818,22052.0
2016-09-12 14:20:00,90.59,90.62,90.54,90.55,35966.0,67.9743,67.9968,67.9368,67.9443,35966.0
2016-09-12 14:25:00,90.54,90.57,90.46,90.49,28636.0,67.9368,67.9593,67.8768,67.8993,28636.0
2016-09-12 14:30:00,90.5,90.62,90.5,90.53,22313.0,67.9068,67.9968,67.9068,67.9293,22313.0
2016-09-12 14:35:00,90.53,90.79,90.53,90.78,61877.0,67.9293,68.1244,67.9293,68.1169,61877.0
2016-09-12 14:40:00,90.8,90.86,90.74,90.86,50635.0,68.1319,68.1769,68.0869,68.1769,50635.0
2016-09-12 14:45:00,90.86,90.87,90.68,90.7,25121.0,68.1769,68.1844,68.0419,68.0569,25121.0
2016-09-12 14:50:00,90.7,90.8,90.66,90.71,32766.0,68.0569,68.1319,68.0269,68.0644,32766.0
2016-09-12 14:55:00,90.72,90.73,90.66,90.67,26291.0,68.0719,68.0794,68.0269,68.0344,26291.0
2016-09-12 15:00:00,90.67,90.81,90.67,90.75,25172.0,68.0344,68.1394,68.0344,68.0944,25172.0
2016-09-12 15:05:00,90.75,90.82,90.71,90.77,32269.0,68.0944,68.1469,68.0644,68.1094,32269.0
2016-09-12 15:10:00,90.76,90.8,90.7,90.71,34240.0,68.1019,68.1319,68.0569,68.0644,34240.0
2016-09-12 15:15:00,90.72,90.72,90.64,90.65,31039.0,68.0719,68.0719,68.0119,68.0194,31039.0
2016-09-12 15:20:00,90.65,90.77,90.6,90.77,37293.0,68.0194,68.1094,67.9818,68.1094,37293.0
2016-09-12 15:25:00,90.77,90.86,90.76,90.84,32129.0,68.1094,68.1769,68.1019,68.1619,32129.0
2016-09-12 15:30:00,90.84,90.89,90.82,90.85,40127.0,68.1619,68.1994,68.1469,68.1694,40127.0
2016-09-12 15:35:00,90.84,90.94,90.84,90.92,38522.0,68.1619,68.237,68.1619,68.222,38522.0
2016-09-12 15:40:00,90.93,91.14,90.93,91.08,77932.0,68.2295,68.387,68.2295,68.342,77932.0
2016-09-12 15:45:00,91.08,91.09,90.82,90.84,65457.0,68.342,68.3495,68.1469,68.1619,65457.0
2016-09-12 15:50:00,90.83,90.88,90.78,90.83,77785.0,68.1544,68.1919,68.1169,68.1544,77785.0
2016-09-12 15:55:00,90.83,90.97,90.83,90.89,113795.0,68.1544,68.2595,68.1544,68.1994,113795.0
2016-09-13 09:30:00,90.02,90.02,89.6,89.68,48819.0,67.5466,67.5466,67.2315,67.2915,48819.0
2016-09-13 09:35:00,89.72,89.83,89.48,89.75,33694.0,67.3215,67.4041,67.1414,67.344,33694.0
2016-09-13 09:40:00,89.72,89.89,89.71,89.73,26146.0,67.3215,67.4491,67.314,67.329,26146.0
2016-09-13 09:45:00,89.7,89.9,89.62,89.63,23215.0,67.3065,67.4566,67.2465,67.254,23215.0
2016-09-13 09:50:00,89.63,89.64,89.36,89.44,17231.0,67.254,67.2615,67.0514,67.1114,17231.0
2016-09-13 09:55:00,89.41,89.41,89.25,89.25,27337.0,67.0889,67.0889,66.9689,66.9689,27337.0
2016-09-13 10:00:00,89.25,89.34,89.18,89.28,17699.0,66.9689,67.0364,66.9163,66.9914,17699.0
2016-09-13 10:05:00,89.3,89.48,89.28,89.42,19186.0,67.0064,67.1414,66.9914,67.0964,19186.0
2016-09-13 10:10:00,89.37,89.38,89.24,89.29,16398.0,67.0589,67.0664,66.9614,66.9989,16398.0
2016-09-13 10:15:00,89.28,89.37,89.26,89.28,25354.0,66.9914,67.0589,66.9764,66.9914,25354.0
2016-09-13 10:20:00,89.26,89.31,89.17,89.24,17096.0,66.9764,67.0139,66.9088,66.9614,17096.0
2016-09-13 10:25:00,89.26,89.44,89.21,89.37,26364.0,66.9764,67.1114,66.9388,67.0589,26364.0
2016-09-13 10:30:00,89.36,89.38,89.23,89.36,16547.0,67.0514,67.0664,66.9539,67.0514,16547.0
2016-09-13 10:35:00,89.35,89.37,89.23,89.33,24420.0,67.0439,67.0589,66.9539,67.0289,24420.0
2016-09-13 10:40:00,89.35,89.49,89.31,89.46,8839.0,67.0439,67.1489,67.0139,67.1264,8839.0
2016-09-13 10:45:00,89.46,89.65,89.28,89.29,23447.0,67.1264,67.269,66.9914,66.9989,23447.0
2016-09-13 10:50:00,89.28,89.31,89.19,89.2,26197.0,66.9914,67.0139,66.9238,66.9313,26197.0
2016-09-13 10:55:00,89.19,89.28,89.18,89.23,13690.0,66.9238,66.9914,66.9163,66.9539,13690.0
2016-09-13 11:00:00,89.24,89.29,89.23,89.26,20816.0,66.9614,66.9989,66.9539,66.9764,20816.0
2016-09-13 11:05:00,89.27,89.3,89.17,89.19,16766.0,66.9839,67.0064,66.9088,66.9238,16766.0
2016-09-13 11:10:00,89.17,89.24,89.07,89.11,14538.0,66.9088,66.9614,66.8338,66.8638,14538.0
2016-09-13 11:15:00,89.11,89.11,89.01,89.08,11922.0,66.8638,66.8638,66.7888,66.8413,11922.0
2016-09-13 11:20:00,89.06,89.16,89.06,89.12,16712.0,66.8263,66.9013,66.8263,66.8713,16712.0
2016-09-13 11:25:00,89.1,89.1,88.92,88.92,40909.0,66.8563,66.8563,66.7212,66.7212,40909.0
2016-09-13 11:30:00,88.93,88.96,88.81,88.84,15290.0,66.7288,66.7513,66.6387,66.6612,15290.0
2016-09-13 11:35:00,88.94,89.03,88.88,88.98,21473.0,66.7363,66.8038,66.6912,66.7663,21473.0
2016-09-13 11:40:00,88.99,89.14,88.98,89.14,17821.0,66.7738,66.8863,66.7663,66.8863,17821.0
2016-09-13 11:45:00,89.11,89.11,88.97,89.01,16511.0,66.8638,66.8638,66.7588,66.7888,16511.0
2016-09-13 11:50:00,89.02,89.11,88.99,89.08,20186.0,66.7963,66.8638,66.7738,66.8413,20186.0
2016-09-13 11:55:00,89.07,89.12,89.03,89.11,20248.0,66.8338,66.8713,66.8038,66.8638,20248.0
2016-09-13 12:00:00,89.12,89.22,89.12,89.15,21863.0,66.8713,66.9464,66.8713,66.8938,21863.0
2016-09-13 12:05:00,89.15,89.34,89.15,89.31,20894.0,66.8938,67.0364,66.8938,67.0139,20894.0
2016-09-13 12:10:00,89.31,89.51,89.3,89.51,12242.0,67.0139,67.164,67.0064,67.164,12242.0
2016-09-13 12:15:00,89.5,89.55,89.46,89.55,15314.0,67.1565,67.194,67.1264,67.194,15314.0
2016-09-13 12:20:00,89.52,89.54,89.33,89.34,22519.0,67.1715,67.1865,67.0289,67.0364,22519.0
2016-09-13 12:25:00,89.33,89.36,89.26,89.33,16460.0,67.0289,67.0514,66.9764,67.0289,16460.0
2016-09-13 12:30:00,89.33,89.41,89.31,89.34,12247.0,67.0289,67.0889,67.0139,67.0364,12247.0
2016-09-13 12:35:00,89.33,89.47,89.29,89.47,9339.0,67.0289,67.1339,66.9989,67.1339,9339.0
2016-09-13 12:40:00,89.46,89.47,89.34,89.37,16264.0,67.1264,67.1339,67.0364,67.0589,16264.0
2016-09-13 12:45:00,89.4,89.41,89.34,89.4,7479.0,67.0814,67.0889,67.0364,67.0814,7479.0
2016-09-13 12:50:00,89.4,89.41,89.31,89.38,13638.0,67.0814,67.0889,67.0139,67.0664,13638.0
2016-09-13 12:55:00,89.39,89.41,89.32,89.39,14451.0,67.0739,67.0889,67.0214,67.0739,14451.0
2016-09-13 13:00:00,89.39,89.5,89.36,89.48,19893.0,67.0739,67.1565,67.0514,67.1414,19893.0
2016-09-13 13:05:00,89.49,89.64,89.47,89.61,14655.0,67.1489,67.2615,67.1339,67.239,14655.0
2016-09-13 13:10:00,89.63,89.72,89.61,89.7,22098.0,67.254,67.3215,67.239,67.3065,22098.0
2016-09-13 13:15:00,89.69,89.96,89.69,89.96,26301.0,67.299,67.5016,67.299,67.5016,26301.0
2016-09-13 13:20:00,89.96,90.01,89.9,89.91,29280.0,67.5016,67.5391,67.4566,67.4641,29280.0
2016-09-13 13:25:00,89.93,90.07,89.9,90.04,20136.0,67.4791,67.5842,67.4566,67.5616,20136.0
2016-09-13 13:30:00,90.07,90.24,89.97,89.97,25647.0,67.5842,67.7117,67.5091,67.5091,25647.0
2016-09-13 13:35:00,90.0,90.11,89.96,90.03,18246.0,67.5316,67.6142,67.5016,67.5541,18246.0
2016-09-13 13:40:00,90.06,90.13,89.95,89.96,18613.0,67.5766,67.6292,67.4941,67.5016,18613.0
2016-09-13 13:45:00,89.99,90.0,89.92,89.96,33737.0,67.5241,67.5316,67.4716,67.5016,33737.0
2016-09-13 13:50:00,89.98,90.02,89.75,89.79,27737.0,67.5166,67.5466,67.344,67.3741,27737.0
2016-09-13 13:55:00,89.79,89.85,89.69,89.78,38250.0,67.3741,67.4191,67.299,67.3666,38250.0
2016-09-13 14:00:00,89.78,89.81,89.66,89.77,17249.0,67.3666,67.3891,67.2765,67.359,17249.0
2016-09-13 14:05:00,89.76,89.86,89.7,89.85,15254.0,67.3515,67.4266,67.3065,67.4191,15254.0
2016-09-13 14:10:00,89.85,89.89,89.77,89.84,26942.0,67.4191,67.4491,67.359,67.4116,26942.0
2016-09-13 14:15:00,89.83,89.86,89.73,89.86,16503.0,67.4041,67.4266,67.329,67.4266,16503.0
2016-09-13 14:20:00,89.84,89.86,89.74,89.83,20311.0,67.4116,67.4266,67.3365,67.4041,20311.0
2016-09-13 14:25:00,89.81,89.87,89.77,89.77,11909.0,67.3891,67.4341,67.359,67.359,11909.0
2016-09-13 14:30:00,89.76,89.8,89.64,89.69,26382.0,67.3515,67.3816,67.2615,67.299,26382.0
2016-09-13 14:35:00,89.69,89.81,89.68,89.79,20293.0,67.299,67.3891,67.2915,67.3741,20293.0
2016-09-13 14:40:00,89.8,90.05,89.79,90.04,16657.0,67.3816,67.5691,67.3741,67.5616,16657.0
2016-09-13 14:45:00,90.04,90.04,89.89,89.97,18937.0,67.5616,67.5616,67.4491,67.5091,18937.0
2016-09-13 14:50:00,89.97,90.06,89.96,90.0,21042.0,67.5091,67.5766,67.5016,67.5316,21042.0
2016-09-13 14:55:00,90.01,90.03,89.87,89.87,28956.0,67.5391,67.5541,67.4341,67.4341,28956.0
2016-09-13 15:00:00,89.86,89.92,89.82,89.84,23330.0,67.4266,67.4716,67.3966,67.4116,23330.0
2016-09-13 15:05:00,89.85,89.96,89.82,89.92,28377.0,67.4191,67.5016,67.3966,67.4716,28377.0
2016-09-13 15:10:00,89.93,89.95,89.74,89.76,25738.0,67.4791,67.4941,67.3365,67.3515,25738.0
2016-09-13 15:15:00,89.76,89.97,89.75,89.89,41628.0,67.3515,67.5091,67.344,67.4491,41628.0
2016-09-13 15:20:00,89.91,90.05,89.9,89.93,39269.0,67.4641,67.5691,67.4566,67.4791,39269.0
2016-09-13 15:25:00,89.93,90.04,89.89,90.02,32031.0,67.4791,67.5616,67.4491,67.5466,32031.0
2016-09-13 15:30:00,90.03,90.11,89.97,89.98,55511.0,67.5541,67.6142,67.5091,67.5166,55511.0
2016-09-13 15:35:00,89.98,90.12,89.97,90.12,85108.0,67.5166,67.6217,67.5091,67.6217,85108.0
2016-09-13 15:40:00,90.12,90.12,89.77,89.84,57711.0,67.6217,67.6217,67.359,67.4116,57711.0
2016-09-13 15:45:00,89.84,90.0,89.72,89.97,69509.0,67.4116,67.5316,67.3215,67.5091,69509.0
2016-09-13 15:50:00,89.97,90.18,89.97,90.18,97074.0,67.5091,67.6667,67.5091,67.6667,97074.0
2016-09-13 15:55:00,90.17,90.17,89.91,89.91,156546.0,67.6592,67.6592,67.4641,67.4641,156546.0
2016-09-14 09:30:00,89.8,90.22,89.68,90.2,63924.0,67.3816,67.6967,67.2915,67.6817,63924.0
2016-09-14 09:35:00,90.18,90.2,89.97,90.04,36492.0,67.6667,67.6817,67.5091,67.5616,36492.0
2016-09-14 09:40:00,89.99,90.06,89.76,89.79,41235.0,67.5241,67.5766,67.3515,67.3741,41235.0
2016-09-14 09:45:00,89.78,89.83,89.62,89.63,44143.0,67.3666,67.4041,67.2465,67.254,44143.0
2016-09-14 09:50:00,89.63,89.69,89.53,89.62,50995.0,67.254,67.299,67.179,67.2465,50995.0
2016-09-14 09:55:00,89.61,89.98,89.59,89.91,44952.0,67.239,67.5166,67.224,67.4641,44952.0
2016-09-14 10:00:00,89.9,90.02,89.87,89.87,28962.0,67.4566,67.5466,67.4341,67.4341,28962.0
2016-09-14 10:05:00,89.85,89.95,89.81,89.94,31336.0,67.4191,67.4941,67.3891,67.4866,31336.0
2016-09-14 10:10:00,89.93,90.06,89.86,90.01,33734.0,67.4791,67.5766,67.4266,67.5391,33734.0
2016-09-14 10:15:00,90.0,90.04,89.95,89.99,29638.0,67.5316,67.5616,67.4941,67.5241,29638.0
2016-09-14 10:20:00,89.99,90.24,89.97,90.24,37345.0,67.5241,67.7117,67.5091,67.7117,37345.0
2016-09-14 10:25:00,90.24,90.28,90.15,90.25,31293.0,67.7117,67.7417,67.6442,67.7192,31293.0
2016-09-14 10:30:00,90.24,90.42,90.23,90.36,45721.0,67.7117,67.8468,67.7042,67.8018,45721.0
2016-09-14 10:35:00,90.34,90.45,90.23,90.27,32814.0,67.7867,67.8693,67.7042,67.7342,32814.0
2016-09-14 10:40:00,90.27,90.29,90.05,90.09,66403.0,67.7342,67.7492,67.5691,67.5992,66403.0
2016-09-14 10:45:00,90.1,90.32,90.1,90.18,78535.0,67.6067,67.7717,67.6067,67.6667,78535.0
2016-09-14 10:50:00,90.18,90.22,90.01,90.02,57209.0,67.6667,67.6967,67.5391,67.5466,57209.0
2016-09-14 10:55:00,90.02,90.07,89.95,90.04,53911.0,67.5466,67.5842,67.4941,67.5616,53911.0
2016-09-14 11:00:00,90.06,90.22,90.05,90.12,39593.0,67.5766,67.6967,67.5691,67.6217,39593.0
2016-09-14 11:05:00,90.12,90.13,89.88,89.89,53502.0,67.6217,67.6292,67.4416,67.4491,53502.0
2016-09-14 11:10:00,89.9,89.95,89.8,89.89,34083.0,67.4566,67.4941,67.3816,67.4491,34083.0
2016-09-14 11:15:00,89.9,90.08,89.9,90.01,40978.0,67.4566,67.5917,67.4566,67.5391,40978.0
2016-09-14 11:20:00,90.01,90.1,90.0,90.08,21911.0,67.5391,67.6067,67.5316,67.5917,21911.0
2016-09-14 11:25:00,90.08,90.22,90.08,90.16,47425.0,67.5917,67.6967,67.5917,67.6517,47425.0
2016-09-14 11:30:00,90.15,90.15,90.0,90.0,34816.0,67.6442,67.6442,67.5316,67.5316,34816.0
2016-09-14 11:35:00,90.01,90.11,90.0,90.09,41069.0,67.5391,67.6142,67.5316,67.5992,41069.0
2016-09-14 11:40:00,90.09,90.12,90.05,90.08,42418.0,67.5992,67.6217,67.5691,67.5917,42418.0
2016-09-14 11:45:00,90.1,90.19,90.0,90.0,59198.0,67.6067,67.6742,67.5316,67.5316,59198.0
2016-09-14 11:50:00,90.0,90.12,90.0,90.01,26332.0,67.5316,67.6217,67.5316,67.5391,26332.0
2016-09-14 11:55:00,90.01,90.19,90.01,90.13,23662.0,67.5391,67.6742,67.5391,67.6292,23662.0
2016-09-14 12:00:00,90.13,90.17,90.06,90.14,19076.0,67.6292,67.6592,67.5766,67.6367,19076.0
2016-09-14 12:05:00,90.13,90.19,90.06,90.13,23051.0,67.6292,67.6742,67.5766,67.6292,23051.0
2016-09-14 12:10:00,90.12,90.15,90.07,90.12,9472.0,67.6217,67.6442,67.5842,67.6217,9472.0
2016-09-14 12:15:00,90.12,90.27,90.11,90.26,17977.0,67.6217,67.7342,67.6142,67.7267,17977.0
2016-09-14 12:20:00,90.27,90.29,90.22,90.23,11211.0,67.7342,67.7492,67.6967,67.7042,11211.0
2016-09-14 12:25:00,90.23,90.29,90.18,90.19,17481.0,67.7042,67.7492,67.6667,67.6742,17481.0
2016-09-14 12:30:00,90.21,90.23,90.12,90.15,14736.0,67.6892,67.7042,67.6217,67.6442,14736.0
2016-09-14 12:35:00,90.14,90.17,90.03,90.03,13902.0,67.6367,67.6592,67.5541,67.5541,13902.0
2016-09-14 12:40:00,90.02,90.02,89.88,89.91,11421.0,67.5466,67.5466,67.4416,67.4641,11421.0
2016-09-14 12:45:00,89.91,89.92,89.75,89.8,12310.0,67.4641,67.4716,67.344,67.3816,12310.0
2016-09-14 12:50:00,89.8,89.82,89.72,89.72,5222.0,67.3816,67.3966,67.3215,67.3215,5222.0
2016-09-14 12:55:00,89.73,89.78,89.69,89.77,11383.0,67.329,67.3666,67.299,67.359,11383.0
2016-09-14 13:00:00,89.75,89.85,89.73,89.77,13173.0,67.344,67.4191,67.329,67.359,13173.0
2016-09-14 13:05:00,89.76,89.89,89.76,89.89,6965.0,67.3515,67.4491,67.3515,67.4491,6965.0
2016-09-14 13:10:00,89.89,89.89,89.76,89.8,13487.0,67.4491,67.4491,67.3515,67.3816,13487.0
2016-09-14 13:15:00,89.78,89.89,89.77,89.86,8129.0,67.3666,67.4491,67.359,67.4266,8129.0
2016-09-14 13:20:00,89.86,89.92,89.75,89.92,14957.0,67.4266,67.4716,67.344,67.4716,14957.0
2016-09-14 13:25:00,89.93,89.93,89.83,89.85,9818.0,67.4791,67.4791,67.4041,67.4191,9818.0
2016-09-14 13:30:00,89.85,89.91,89.79,89.89,6539.0,67.4191,67.4641,67.3741,67.4491,6539.0
2016-09-14 13:35:00,89.9,89.9,89.77,89.81,7892.0,67.4566,67.4566,67.359,67.3891,7892.0
2016-09-14 13:40:00,89.81,89.82,89.73,89.79,11724.0,67.3891,67.3966,67.329,67.3741,11724.0
2016-09-14 13:45:00,89.78,89.78,89.52,89.52,17105.0,67.3666,67.3666,67.1715,67.1715,17105.0
2016-09-14 13:50:00,89.54,89.62,89.51,89.61,13642.0,67.1865,67.2465,67.164,67.239,13642.0
2016-09-14 13:55:00,89.63,89.69,89.62,89.67,8009.0,67.254,67.299,67.2465,67.284,8009.0
2016-09-14 14:00:00,89.66,89.74,89.61,89.61,15268.0,67.2765,67.3365,67.239,67.239,15268.0
2016-09-14 14:05:00,89.61,89.66,89.55,89.57,19593.0,67.239,67.2765,67.194,67.209,19593.0
2016-09-14 14:10:00,89.57,89.57,89.39,89.43,13794.0,67.209,67.209,67.0739,67.1039,13794.0
2016-09-14 14:15:00,89.43,89.56,89.42,89.56,29058.0,67.1039,67.2015,67.0964,67.2015,29058.0
2016-09-14 14:20:00,89.56,89.66,89.5,89.64,12812.0,67.2015,67.2765,67.1565,67.2615,12812.0
2016-09-14 14:25:00,89.63,89.64,89.48,89.6,14701.0,67.254,67.2615,67.1414,67.2315,14701.0
2016-09-14 14:30:00,89.6,89.63,89.52,89.6,19135.0,67.2315,67.254,67.1715,67.2315,19135.0
2016-09-14 14:35:00,89.59,89.68,89.57,89.62,22957.0,67.224,67.2915,67.209,67.2465,22957.0
2016-09-14 14:40:00,89.63,89.82,89.63,89.8,25118.0,67.254,67.3966,67.254,67.3816,25118.0
2016-09-14 14:45:00,89.81,89.83,89.68,89.73,27510.0,67.3891,67.4041,67.2915,67.329,27510.0
2016-09-14 14:50:00,89.72,89.78,89.69,89.69,21259.0,67.3215,67.3666,67.299,67.299,21259.0
2016-09-14 14:55:00,89.69,89.81,89.69,89.72,21316.0,67.299,67.3891,67.299,67.3215,21316.0
2016-09-14 15:00:00,89.71,89.77,89.63,89.67,23480.0,67.314,67.359,67.254,67.284,23480.0
2016-09-14 15:05:00,89.66,89.67,89.52,89.55,22037.0,67.2765,67.284,67.1715,67.194,22037.0
2016-09-14 15:10:00,89.55,89.56,89.43,89.46,29373.0,67.194,67.2015,67.1039,67.1264,29373.0
2016-09-14 15:15:00,89.46,89.47,89.27,89.34,24372.0,67.1264,67.1339,66.9839,67.0364,24372.0
2016-09-14 15:20:00,89.33,89.42,89.23,89.25,32640.0,67.0289,67.0964,66.9539,66.9689,32640.0
2016-09-14 15:25:00,89.25,89.3,89.17,89.19,32014.0,66.9689,67.0064,66.9088,66.9238,32014.0
2016-09-14 15:30:00,89.19,89.35,89.19,89.35,32701.0,66.9238,67.0439,66.9238,67.0439,32701.0
2016-09-14 15:35:00,89.35,89.39,89.23,89.25,46771.0,67.0439,67.0739,66.9539,66.9689,46771.0
2016-09-14 15:40:00,89.25,89.37,89.24,89.35,36837.0,66.9689,67.0589,66.9614,67.0439,36837.0
2016-09-14 15:45:00,89.34,89.42,89.31,89.41,73662.0,67.0364,67.0964,67.0139,67.0889,73662.0
2016-09-14 15:50:00,89.4,89.4,89.24,89.36,65761.0,67.0814,67.0814,66.9614,67.0514,65761.0
2016-09-14 15:55:00,89.35,89.36,89.2,89.3,118419.0,67.0439,67.0514,66.9313,67.0064,118419.0
2016-09-15 09:30:00,89.06,89.36,88.82,89.35,35139.0,66.8263,67.0514,66.6462,67.0439,35139.0
2016-09-15 09:35:00,89.39,89.54,89.19,89.25,70356.0,67.0739,67.1865,66.9238,66.9689,70356.0
2016-09-15 09:40:00,89.24,89.59,89.24,89.57,67203.0,66.9614,67.224,66.9614,67.209,67203.0
2016-09-15 09:45:00,89.57,89.87,89.54,89.87,32042.0,67.209,67.4341,67.1865,67.4341,32042.0
2016-09-15 09:50:00,89.85,89.91,89.77,89.83,21508.0,67.4191,67.4641,67.359,67.4041,21508.0
2016-09-15 09:55:00,89.84,89.89,89.75,89.75,19505.0,67.4116,67.4491,67.344,67.344,19505.0
2016-09-15 10:00:00,89.74,89.82,89.62,89.82,26838.0,67.3365,67.3966,67.2465,67.3966,26838.0
2016-09-15 10:05:00,89.83,90.1,89.81,89.97,27236.0,67.4041,67.6067,67.3891,67.5091,27236.0
2016-09-15 10:10:00,89.97,90.13,89.97,90.06,25256.0,67.5091,67.6292,67.5091,67.5766,25256.0
2016-09-15 10:15:00,90.06,90.19,90.04,90.17,18597.0,67.5766,67.6742,67.5616,67.6592,18597.0
2016-09-15 10:20:00,90.15,90.15,89.8,89.81,16334.0,67.6442,67.6442,67.3816,67.3891,16334.0
2016-09-15 10:25:00,89.82,89.93,89.72,89.77,14169.0,67.3966,67.4791,67.3215,67.359,14169.0
2016-09-15 10:30:00,89.79,89.83,89.73,89.82,39416.0,67.3741,67.4041,67.329,67.3966,39416.0
2016-09-15 10:35:00,89.8,89.86,89.71,89.78,14632.0,67.3816,67.4266,67.314,67.3666,14632.0
2016-09-15 10:40:00,89.78,89.78,89.56,89.66,20381.0,67.3666,67.3666,67.2015,67.2765,20381.0
2016-09-15 10:45:00,89.68,89.82,89.67,89.8,12361.0,67.2915,67.3966,67.284,67.3816,12361.0
2016-09-15 10:50:00,89.81,89.93,89.79,89.84,33357.0,67.3891,67.4791,67.3741,67.4116,33357.0
2016-09-15 10:55:00,89.84,89.98,89.84,89.96,28927.0,67.4116,67.5166,67.4116,67.5016,28927.0
2016-09-15 11:00:00,89.98,90.04,89.96,90.0,17825.0,67.5166,67.5616,67.5016,67.5316,17825.0
2016-09-15 11:05:00,90.01,90.05,89.92,90.0,36029.0,67.5391,67.5691,67.4716,67.5316,36029.0
2016-09-15 11:10:00,90.0,90.05,90.0,90.0,34027.0,67.5316,67.5691,67.5316,67.5316,34027.0
2016-09-15 11:15:00,90.0,90.02,89.98,90.01,18028.0,67.5316,67.5466,67.5166,67.5391,18028.0
2016-09-15 11:20:00,90.0,90.07,89.92,90.07,24764.0,67.5316,67.5842,67.4716,67.5842,24764.0
2016-09-15 11:25:00,90.07,90.19,90.04,90.1,51767.0,67.5842,67.6742,67.5616,67.6067,51767.0
2016-09-15 11:30:00,90.11,90.24,90.11,90.23,27215.0,67.6142,67.7117,67.6142,67.7042,27215.0
2016-09-15 11:35:00,90.24,90.26,90.16,90.24,22019.0,67.7117,67.7267,67.6517,67.7117,22019.0
2016-09-15 11:40:00,90.25,90.26,90.11,90.15,23668.0,67.7192,67.7267,67.6142,67.6442,23668.0
2016-09-15 11:45:00,90.16,90.17,90.05,90.07,51586.0,67.6517,67.6592,67.5691,67.5842,51586.0
2016-09-15 11:50:00,90.07,90.23,90.07,90.19,26763.0,67.5842,67.7042,67.5842,67.6742,26763.0
2016-09-15 11:55:00,90.18,90.2,89.96,89.96,34081.0,67.6667,67.6817,67.5016,67.5016,34081.0
2016-09-15 12:00:00,89.97,90.02,89.92,90.02,19013.0,67.5091,67.5466,67.4716,67.5466,19013.0
2016-09-15 12:05:00,90.03,90.07,90.01,90.05,6483.0,67.5541,67.5842,67.5391,67.5691,6483.0
2016-09-15 12:10:00,90.04,90.1,90.0,90.04,13293.0,67.5616,67.6067,67.5316,67.5616,13293.0
2016-09-15 12:15:00,90.03,90.06,90.0,90.0,13383.0,67.5541,67.5766,67.5316,67.5316,13383.0
2016-09-15 12:20:00,90.02,90.12,90.01,90.12,8112.0,67.5466,67.6217,67.5391,67.6217,8112.0
2016-09-15 12:25:00,90.13,90.14,90.03,90.04,9382.0,67.6292,67.6367,67.5541,67.5616,9382.0
2016-09-15 12:30:00,90.05,90.06,90.0,90.0,12066.0,67.5691,67.5766,67.5316,67.5316,12066.0
2016-09-15 12:35:00,90.0,90.02,89.98,90.02,55284.0,67.5316,67.5466,67.5166,67.5466,55284.0
2016-09-15 12:40:00,90.02,90.04,89.97,89.98,10754.0,67.5466,67.5616,67.5091,67.5166,10754.0
2016-09-15 12:45:00,89.99,90.09,89.97,90.06,12169.0,67.5241,67.5992,67.5091,67.5766,12169.0
2016-09-15 12:50:00,90.05,90.11,90.02,90.06,9410.0,67.5691,67.6142,67.5466,67.5766,9410.0
2016-09-15 12:55:00,90.08,90.13,90.04,90.07,9285.0,67.5917,67.6292,67.5616,67.5842,9285.0
2016-09-15 13:00:00,90.09,90.19,90.08,90.13,16769.0,67.5992,67.6742,67.5917,67.6292,16769.0
2016-09-15 13:05:00,90.13,90.15,90.05,90.07,8926.0,67.6292,67.6442,67.5691,67.5842,8926.0
2016-09-15 13:10:00,90.07,90.08,90.0,90.03,9156.0,67.5842,67.5917,67.5316,67.5541,9156.0
2016-09-15 13:15:00,90.04,90.14,90.0,90.14,24386.0,67.5616,67.6367,67.5316,67.6367,24386.0
2016-09-15 13:20:00,90.14,90.24,90.14,90.24,25729.0,67.6367,67.7117,67.6367,67.7117,25729.0
2016-09-15 13:25:00,90.24,90.28,90.17,90.21,41255.0,67.7117,67.7417,67.6592,67.6892,41255.0
2016-09-15 13:30:00,90.23,90.34,90.21,90.34,16729.0,67.7042,67.7867,67.6892,67.7867,16729.0
2016-09-15 13:35:00,90.33,90.35,90.26,90.27,20222.0,67.7792,67.7943,67.7267,67.7342,20222.0
2016-09-15 13:40:00,90.26,90.4,90.26,90.38,13933.0,67.7267,67.8318,67.7267,67.8168,13933.0
2016-09-15 13:45:00,90.38,90.47,90.38,90.45,16750.0,67.8168,67.8843,67.8168,67.8693,16750.0
2016-09-15 13:50:00,90.46,90.46,90.36,90.38,9384.0,67.8768,67.8768,67.8018,67.8168,9384.0
2016-09-15 13:55:00,90.38,90.43,90.33,90.41,16425.0,67.8168,67.8543,67.7792,67.8393,16425.0
2016-09-15 14:00:00,90.42,90.42,90.34,90.37,12686.0,67.8468,67.8468,67.7867,67.8093,12686.0
2016-09-15 14:05:00,90.37,90.47,90.36,90.45,10986.0,67.8093,67.8843,67.8018,67.8693,10986.0
2016-09-15 14:10:00,90.46,90.46,90.42,90.42,11505.0,67.8768,67.8768,67.8468,67.8468,11505.0
2016-09-15 14:15:00,90.43,90.57,90.43,90.57,28996.0,67.8543,67.9593,67.8543,67.9593,28996.0
2016-09-15 14:20:00,90.57,90.61,90.55,90.61,6648.0,67.9593,67.9893,67.9443,67.9893,6648.0
2016-09-15 14:25:00,90.61,90.62,90.58,90.59,13694.0,67.9893,67.9968,67.9668,67.9743,13694.0
2016-09-15 14:30:00,90.6,90.64,90.48,90.5,33667.0,67.9818,68.0119,67.8918,67.9068,33667.0
2016-09-15 14:35:00,90.5,90.61,90.49,90.61,28347.0,67.9068,67.9893,67.8993,67.9893,28347.0
2016-09-15 14:40:00,90.6,90.63,90.58,90.6,69123.0,67.9818,68.0043,67.9668,67.9818,69123.0
2016-09-15 14:45:00,90.61,90.64,90.47,90.52,32599.0,67.9893,68.0119,67.8843,67.9218,32599.0
2016-09-15 14:50:00,90.5,90.52,90.47,90.49,17630.0,67.9068,67.9218,67.8843,67.8993,17630.0
2016-09-15 14:55:00,90.48,90.49,90.41,90.41,14162.0,67.8918,67.8993,67.8393,67.8393,14162.0
2016-09-15 15:00:00,90.42,90.48,90.42,90.47,20580.0,67.8468,67.8918,67.8468,67.8843,20580.0
2016-09-15 15:05:00,90.47,90.52,90.46,90.46,23913.0,67.8843,67.9218,67.8768,67.8768,23913.0
2016-09-15 15:10:00,90.46,90.47,90.38,90.44,27534.0,67.8768,67.8843,67.8168,67.8618,27534.0
2016-09-15 15:15:00,90.43,90.44,90.35,90.38,27979.0,67.8543,67.8618,67.7943,67.8168,27979.0
2016-09-15 15:20:00,90.39,90.45,90.39,90.4,24034.0,67.8243,67.8693,67.8243,67.8318,24034.0
2016-09-15 15:25:00,90.39,90.47,90.37,90.46,30096.0,67.8243,67.8843,67.8093,67.8768,30096.0
2016-09-15 15:30:00,90.46,90.47,90.37,90.38,33743.0,67.8768,67.8843,67.8093,67.8168,33743.0
2016-09-15 15:35:00,90.38,90.5,90.37,90.5,32264.0,67.8168,67.9068,67.8093,67.9068,32264.0
2016-09-15 15:40:00,90.49,90.51,90.44,90.44,30717.0,67.8993,67.9143,67.8618,67.8618,30717.0
2016-09-15 15:45:00,90.44,90.49,90.37,90.4,42676.0,67.8618,67.8993,67.8093,67.8318,42676.0
2016-09-15 15:50:00,90.4,90.42,90.33,90.35,44566.0,67.8318,67.8468,67.7792,67.7943,44566.0
2016-09-15 15:55:00,90.34,90.37,90.33,90.33,72828.0,67.7867,67.8093,67.7792,67.7792,72828.0
2016-09-16 09:30:00,89.03,89.9,88.85,89.57,494635.0,66.8038,67.4566,66.6687,67.209,494635.0
2016-09-16 09:35:00,89.58,89.58,89.11,89.13,40535.0,67.2165,67.2165,66.8638,66.8788,40535.0
2016-09-16 09:40:00,89.11,89.29,89.06,89.28,30650.0,66.8638,66.9989,66.8263,66.9914,30650.0
2016-09-16 09:45:00,89.23,89.56,89.22,89.51,25415.0,66.9539,67.2015,66.9464,67.164,25415.0
2016-09-16 09:50:00,89.51,89.55,89.4,89.4,19027.0,67.164,67.194,67.0814,67.0814,19027.0
2016-09-16 09:55:00,89.37,89.44,89.32,89.36,13478.0,67.0589,67.1114,67.0214,67.0514,13478.0
2016-09-16 10:00:00,89.34,89.36,89.06,89.06,24801.0,67.0364,67.0514,66.8263,66.8263,24801.0
2016-09-16 10:05:00,89.09,89.09,88.83,88.91,24871.0,66.8488,66.8488,66.6537,66.7137,24871.0
2016-09-16 10:10:00,88.91,88.93,88.83,88.88,22379.0,66.7137,66.7288,66.6537,66.6912,22379.0
2016-09-16 10:15:00,88.87,88.99,88.84,88.94,26248.0,66.6837,66.7738,66.6612,66.7363,26248.0
2016-09-16 10:20:00,88.94,89.05,88.93,89.03,12998.0,66.7363,66.8188,66.7288,66.8038,12998.0
2016-09-16 10:25:00,89.03,89.04,88.92,88.98,17035.0,66.8038,66.8113,66.7212,66.7663,17035.0
2016-09-16 10:30:00,88.97,89.05,88.92,88.92,16139.0,66.7588,66.8188,66.7212,66.7212,16139.0
2016-09-16 10:35:00,88.92,89.0,88.89,89.0,19542.0,66.7212,66.7813,66.6987,66.7813,19542.0
2016-09-16 10:40:00,88.99,89.2,88.99,89.18,13425.0,66.7738,66.9313,66.7738,66.9163,13425.0
2016-09-16 10:45:00,89.18,89.26,89.18,89.21,11826.0,66.9163,66.9764,66.9163,66.9388,11826.0
2016-09-16 10:50:00,89.19,89.19,89.11,89.14,12711.0,66.9238,66.9238,66.8638,66.8863,12711.0
2016-09-16 10:55:00,89.13,89.17,89.07,89.07,16513.0,66.8788,66.9088,66.8338,66.8338,16513.0
2016-09-16 11:00:00,89.08,89.14,89.01,89.14,12804.0,66.8413,66.8863,66.7888,66.8863,12804.0
2016-09-16 11:05:00,89.15,89.25,89.11,89.18,16315.0,66.8938,66.9689,66.8638,66.9163,16315.0
2016-09-16 11:10:00,89.17,89.27,89.13,89.2,11199.0,66.9088,66.9839,66.8788,66.9313,11199.0
2016-09-16 11:15:00,89.2,89.26,89.11,89.13,14627.0,66.9313,66.9764,66.8638,66.8788,14627.0
2016-09-16 11:20:00,89.13,89.27,89.13,89.24,12282.0,66.8788,66.9839,66.8788,66.9614,12282.0
2016-09-16 11:25:00,89.24,89.24,89.15,89.18,13844.0,66.9614,66.9614,66.8938,66.9163,13844.0
2016-09-16 11:30:00,89.19,89.19,89.09,89.16,11676.0,66.9238,66.9238,66.8488,66.9013,11676.0
2016-09-16 11:35:00,89.15,89.29,89.14,89.28,10715.0,66.8938,66.9989,66.8863,66.9914,10715.0
2016-09-16 11:40:00,89.26,89.42,89.25,89.41,13483.0,66.9764,67.0964,66.9689,67.0889,13483.0
2016-09-16 11:45:00,89.39,89.5,89.36,89.44,14620.0,67.0739,67.1565,67.0514,67.1114,14620.0
2016-09-16 11:50:00,89.43,89.47,89.35,89.46,9040.0,67.1039,67.1339,67.0439,67.1264,9040.0
2016-09-16 11:55:00,89.46,89.46,89.36,89.44,11452.0,67.1264,67.1264,67.0514,67.1114,11452.0
2016-09-16 12:00:00,89.44,89.49,89.39,89.48,33656.0,67.1114,67.1489,67.0739,67.1414,33656.0
2016-09-16 12:05:00,89.48,89.62,89.48,89.58,19570.0,67.1414,67.2465,67.1414,67.2165,19570.0
2016-09-16 12:10:00,89.59,89.59,89.46,89.47,45562.0,67.224,67.224,67.1264,67.1339,45562.0
2016-09-16 12:15:00,89.48,89.53,89.44,89.44,9839.0,67.1414,67.179,67.1114,67.1114,9839.0
2016-09-16 12:20:00,89.44,89.45,89.41,89.42,14631.0,67.1114,67.1189,67.0889,67.0964,14631.0
2016-09-16 12:25:00,89.41,89.45,89.31,89.32,16399.0,67.0889,67.1189,67.0139,67.0214,16399.0
2016-09-16 12:30:00,89.34,89.4,89.28,89.29,11239.0,67.0364,67.0814,66.9914,66.9989,11239.0
2016-09-16 12:35:00,89.3,89.35,89.27,89.29,19508.0,67.0064,67.0439,66.9839,66.9989,19508.0
2016-09-16 12:40:00,89.29,89.3,89.2,89.21,11714.0,66.9989,67.0064,66.9313,66.9388,11714.0
2016-09-16 12:45:00,89.19,89.29,89.17,89.24,12438.0,66.9238,66.9989,66.9088,66.9614,12438.0
2016-09-16 12:50:00,89.23,89.25,89.17,89.22,10150.0,66.9539,66.9689,66.9088,66.9464,10150.0
2016-09-16 12:55:00,89.22,89.24,89.15,89.15,11978.0,66.9464,66.9614,66.8938,66.8938,11978.0
2016-09-16 13:00:00,89.17,89.27,89.16,89.27,10791.0,66.9088,66.9839,66.9013,66.9839,10791.0
2016-09-16 13:05:00,89.27,89.27,89.12,89.19,15696.0,66.9839,66.9839,66.8713,66.9238,15696.0
2016-09-16 13:10:00,89.17,89.26,89.14,89.15,10003.0,66.9088,66.9764,66.8863,66.8938,10003.0
2016-09-16 13:15:00,89.13,89.17,89.1,89.12,7525.0,66.8788,66.9088,66.8563,66.8713,7525.0
2016-09-16 13:20:00,89.11,89.13,89.07,89.1,11634.0,66.8638,66.8788,66.8338,66.8563,11634.0
2016-09-16 13:25:00,89.12,89.12,89.06,89.08,8630.0,66.8713,66.8713,66.8263,66.8413,8630.0
2016-09-16 13:30:00,89.07,89.11,89.05,89.05,7436.0,66.8338,66.8638,66.8188,66.8188,7436.0
2016-09-16 13:35:00,89.04,89.13,89.03,89.11,11367.0,66.8113,66.8788,66.8038,66.8638,11367.0
2016-09-16 13:40:00,89.11,89.13,89.03,89.04,11120.0,66.8638,66.8788,66.8038,66.8113,11120.0
2016-09-16 13:45:00,89.04,89.05,88.97,89.03,10774.0,66.8113,66.8188,66.7588,66.8038,10774.0
2016-09-16 13:50:00,89.04,89.12,89.04,89.09,11835.0,66.8113,66.8713,66.8113,66.8488,11835.0
2016-09-16 13:55:00,89.09,89.11,89.07,89.08,9783.0,66.8488,66.8638,66.8338,66.8413,9783.0
2016-09-16 14:00:00,89.07,89.08,89.01,89.04,19718.0,66.8338,66.8413,66.7888,66.8113,19718.0
2016-09-16 14:05:00,89.05,89.28,89.04,89.28,31769.0,66.8188,66.9914,66.8113,66.9914,31769.0
2016-09-16 14:10:00,89.29,89.36,89.28,89.29,15591.0,66.9989,67.0514,66.9914,66.9989,15591.0
2016-09-16 14:15:00,89.29,89.31,89.26,89.28,10563.0,66.9989,67.0139,66.9764,66.9914,10563.0
2016-09-16 14:20:00,89.3,89.34,89.26,89.34,13959.0,67.0064,67.0364,66.9764,67.0364,13959.0
2016-09-16 14:25:00,89.33,89.41,89.32,89.41,8673.0,67.0289,67.0889,67.0214,67.0889,8673.0
2016-09-16 14:30:00,89.42,89.48,89.41,89.46,21931.0,67.0964,67.1414,67.0889,67.1264,21931.0
2016-09-16 14:35:00,89.46,89.48,89.38,89.44,11267.0,67.1264,67.1414,67.0664,67.1114,11267.0
2016-09-16 14:40:00,89.44,89.54,89.4,89.53,17270.0,67.1114,67.1865,67.0814,67.179,17270.0
2016-09-16 14:45:00,89.53,89.53,89.48,89.48,10803.0,67.179,67.179,67.1414,67.1414,10803.0
2016-09-16 14:50:00,89.48,89.55,89.47,89.54,16654.0,67.1414,67.194,67.1339,67.1865,16654.0
2016-09-16 14:55:00,89.54,89.54,89.4,89.42,18674.0,67.1865,67.1865,67.0814,67.0964,18674.0
2016-09-16 15:00:00,89.42,89.49,89.41,89.47,19777.0,67.0964,67.1489,67.0889,67.1339,19777.0
2016-09-16 15:05:00,89.47,89.5,89.41,89.48,21422.0,67.1339,67.1565,67.0889,67.1414,21422.0
2016-09-16 15:10:00,89.47,89.5,89.42,89.5,23471.0,67.1339,67.1565,67.0964,67.1565,23471.0
2016-09-16 15:15:00,89.49,89.5,89.43,89.47,21091.0,67.1489,67.1565,67.1039,67.1339,21091.0
2016-09-16 15:20:00,89.46,89.49,89.44,89.47,24016.0,67.1264,67.1489,67.1114,67.1339,24016.0
2016-09-16 15:25:00,89.47,89.48,89.43,89.44,18638.0,67.1339,67.1414,67.1039,67.1114,18638.0
2016-09-16 15:30:00,89.44,89.61,89.44,89.59,44982.0,67.1114,67.239,67.1114,67.224,44982.0
2016-09-16 15:35:00,89.59,89.6,89.58,89.59,24276.0,67.224,67.2315,67.2165,67.224,24276.0
2016-09-16 15:40:00,89.58,89.58,89.52,89.53,24790.0,67.2165,67.2165,67.1715,67.179,24790.0
2016-09-16 15:45:00,89.52,89.53,89.44,89.5,84225.0,67.1715,67.179,67.1114,67.1565,84225.0
2016-09-16 15:50:00,89.51,89.51,89.42,89.48,54042.0,67.164,67.164,67.0964,67.1414,54042.0
2016-09-16 15:55:00,89.47,89.49,89.38,89.39,110010.0,67.1339,67.1489,67.0664,67.0739,110010.0
2016-09-19 09:30:00,89.89,90.38,89.82,90.36,43993.0,67.4491,67.8168,67.3966,67.8018,43993.0
2016-09-19 09:35:00,90.36,90.68,90.35,90.63,29705.0,67.8018,68.0419,67.7943,68.0043,29705.0
2016-09-19 09:40:00,90.64,90.66,90.5,90.57,21157.0,68.0119,68.0269,67.9068,67.9593,21157.0
2016-09-19 09:45:00,90.62,90.78,90.61,90.78,23655.0,67.9968,68.1169,67.9893,68.1169,23655.0
2016-09-19 09:50:00,90.79,90.91,90.77,90.83,14944.0,68.1244,68.2144,68.1094,68.1544,14944.0
2016-09-19 09:55:00,90.87,90.92,90.8,90.84,12997.0,68.1844,68.222,68.1319,68.1619,12997.0
2016-09-19 10:00:00,90.8,90.89,90.77,90.84,17885.0,68.1319,68.1994,68.1094,68.1619,17885.0
2016-09-19 10:05:00,90.85,90.88,90.7,90.78,8888.0,68.1694,68.1919,68.0569,68.1169,8888.0
2016-09-19 10:10:00,90.78,90.86,90.75,90.8,9847.0,68.1169,68.1769,68.0944,68.1319,9847.0
2016-09-19 10:15:00,90.81,90.94,90.8,90.85,34710.0,68.1394,68.237,68.1319,68.1694,34710.0
2016-09-19 10:20:00,90.85,90.86,90.79,90.84,9265.0,68.1694,68.1769,68.1244,68.1619,9265.0
2016-09-19 10:25:00,90.87,90.98,90.85,90.96,14380.0,68.1844,68.267,68.1694,68.252,14380.0
2016-09-19 10:30:00,90.95,90.99,90.92,90.93,17300.0,68.2445,68.2745,68.222,68.2295,17300.0
2016-09-19 10:35:00,90.92,90.93,90.74,90.76,18328.0,68.222,68.2295,68.0869,68.1019,18328.0
2016-09-19 10:40:00,90.75,90.82,90.74,90.8,14491.0,68.0944,68.1469,68.0869,68.1319,14491.0
2016-09-19 10:45:00,90.79,90.92,90.79,90.9,11762.0,68.1244,68.222,68.1244,68.2069,11762.0
2016-09-19 10:50:00,90.89,90.91,90.85,90.85,7088.0,68.1994,68.2144,68.1694,68.1694,7088.0
2016-09-19 10:55:00,90.87,90.92,90.84,90.87,10094.0,68.1844,68.222,68.1619,68.1844,10094.0
2016-09-19 11:00:00,90.88,90.89,90.77,90.78,13768.0,68.1919,68.1994,68.1094,68.1169,13768.0
2016-09-19 11:05:00,90.79,90.94,90.79,90.92,13081.0,68.1244,68.237,68.1244,68.222,13081.0
2016-09-19 11:10:00,90.91,90.91,90.81,90.83,14448.0,68.2144,68.2144,68.1394,68.1544,14448.0
2016-09-19 11:15:00,90.82,90.83,90.76,90.83,21326.0,68.1469,68.1544,68.1019,68.1544,21326.0
2016-09-19 11:20:00,90.82,90.86,90.68,90.73,38312.0,68.1469,68.1769,68.0419,68.0794,38312.0
2016-09-19 11:25:00,90.75,90.84,90.71,90.82,22633.0,68.0944,68.1619,68.0644,68.1469,22633.0
2016-09-19 11:30:00,90.84,90.91,90.76,90.91,8214.0,68.1619,68.2144,68.1019,68.2144,8214.0
2016-09-19 11:35:00,90.93,90.98,90.89,90.92,26621.0,68.2295,68.267,68.1994,68.222,26621.0
2016-09-19 11:40:00,90.94,90.97,90.9,90.96,19290.0,68.237,68.2595,68.2069,68.252,19290.0
2016-09-19 11:45:00,90.95,91.07,90.94,90.96,14534.0,68.2445,68.3345,68.237,68.252,14534.0
2016-09-19 11:50:00,90.97,91.06,90.96,91.02,13809.0,68.2595,68.327,68.252,68.297,13809.0
2016-09-19 11:55:00,91.05,91.1,91.02,91.1,12801.0,68.3195,68.357,68.297,68.357,12801.0
2016-09-19 12:00:00,91.1,91.1,91.03,91.05,9898.0,68.357,68.357,68.3045,68.3195,9898.0
2016-09-19 12:05:00,91.05,91.08,90.97,90.97,13715.0,68.3195,68.342,68.2595,68.2595,13715.0
2016-09-19 12:10:00,90.96,90.97,90.73,90.77,16200.0,68.252,68.2595,68.0794,68.1094,16200.0
2016-09-19 12:15:00,90.75,90.75,90.59,90.67,25851.0,68.0944,68.0944,67.9743,68.0344,25851.0
2016-09-19 12:20:00,90.66,90.71,90.61,90.61,15166.0,68.0269,68.0644,67.9893,67.9893,15166.0
2016-09-19 12:25:00,90.61,90.72,90.6,90.7,12429.0,67.9893,68.0719,67.9818,68.0569,12429.0
2016-09-19 12:30:00,90.69,90.71,90.64,90.64,12229.0,68.0494,68.0644,68.0119,68.0119,12229.0
2016-09-19 12:35:00,90.63,90.65,90.6,90.62,11723.0,68.0043,68.0194,67.9818,67.9968,11723.0
2016-09-19 12:40:00,90.62,90.67,90.6,90.61,12890.0,67.9968,68.0344,67.9818,67.9893,12890.0
2016-09-19 12:45:00,90.6,90.62,90.52,90.52,26364.0,67.9818,67.9968,67.9218,67.9218,26364.0
2016-09-19 12:50:00,90.53,90.54,90.4,90.42,13108.0,67.9293,67.9368,67.8318,67.8468,13108.0
2016-09-19 12:55:00,90.42,90.44,90.29,90.3,15654.0,67.8468,67.8618,67.7492,67.7567,15654.0
2016-09-19 13:00:00,90.3,90.3,90.17,90.18,20177.0,67.7567,67.7567,67.6592,67.6667,20177.0
2016-09-19 13:05:00,90.2,90.27,90.18,90.24,15593.0,67.6817,67.7342,67.6667,67.7117,15593.0
2016-09-19 13:10:00,90.25,90.32,90.25,90.3,8515.0,67.7192,67.7717,67.7192,67.7567,8515.0
2016-09-19 13:15:00,90.31,90.37,90.24,90.25,13376.0,67.7642,67.8093,67.7117,67.7192,13376.0
2016-09-19 13:20:00,90.25,90.25,90.1,90.12,15867.0,67.7192,67.7192,67.6067,67.6217,15867.0
2016-09-19 13:25:00,90.12,90.14,90.06,90.11,13289.0,67.6217,67.6367,67.5766,67.6142,13289.0
2016-09-19 13:30:00,90.1,90.1,89.91,89.92,18192.0,67.6067,67.6067,67.4641,67.4716,18192.0
2016-09-19 13:35:00,89.89,89.91,89.83,89.88,14190.0,67.4491,67.4641,67.4041,67.4416,14190.0
2016-09-19 13:40:00,89.89,89.94,89.87,89.9,10801.0,67.4491,67.4866,67.4341,67.4566,10801.0
2016-09-19 13:45:00,89.89,90.06,89.88,90.04,12087.0,67.4491,67.5766,67.4416,67.5616,12087.0
2016-09-19 13:50:00,90.05,90.09,90.0,90.09,9993.0,67.5691,67.5992,67.5316,67.5992,9993.0
2016-09-19 13:55:00,90.09,90.12,90.06,90.11,42026.0,67.5992,67.6217,67.5766,67.6142,42026.0
2016-09-19 14:00:00,90.1,90.24,90.09,90.24,12502.0,67.6067,67.7117,67.5992,67.7117,12502.0
2016-09-19 14:05:00,90.23,90.27,90.21,90.22,17322.0,67.7042,67.7342,67.6892,67.6967,17322.0
2016-09-19 14:10:00,90.23,90.26,90.17,90.24,20017.0,67.7042,67.7267,67.6592,67.7117,20017.0
2016-09-19 14:15:00,90.25,90.37,90.24,90.31,14104.0,67.7192,67.8093,67.7117,67.7642,14104.0
2016-09-19 14:20:00,90.31,90.33,90.26,90.29,10974.0,67.7642,67.7792,67.7267,67.7492,10974.0
2016-09-19 14:25:00,90.3,90.35,90.26,90.34,7528.0,67.7567,67.7943,67.7267,67.7867,7528.0
2016-09-19 14:30:00,90.35,90.43,90.34,90.41,24636.0,67.7943,67.8543,67.7867,67.8393,24636.0
2016-09-19 14:35:00,90.42,90.45,90.34,90.34,10518.0,67.8468,67.8693,67.7867,67.7867,10518.0
2016-09-19 14:40:00,90.35,90.36,90.32,90.33,7228.0,67.7943,67.8018,67.7717,67.7792,7228.0
2016-09-19 14:45:00,90.33,90.43,90.32,90.39,46134.0,67.7792,67.8543,67.7717,67.8243,46134.0
2016-09-19 14:50:00,90.4,90.46,90.39,90.4,9129.0,67.8318,67.8768,67.8243,67.8318,9129.0
2016-09-19 14:55:00,90.42,90.45,90.37,90.44,12738.0,67.8468,67.8693,67.8093,67.8618,12738.0
2016-09-19 15:00:00,90.45,90.5,90.39,90.45,15807.0,67.8693,67.9068,67.8243,67.8693,15807.0
2016-09-19 15:05:00,90.45,90.47,90.29,90.29,13044.0,67.8693,67.8843,67.7492,67.7492,13044.0
2016-09-19 15:10:00,90.29,90.32,90.27,90.28,13321.0,67.7492,67.7717,67.7342,67.7417,13321.0
2016-09-19 15:15:00,90.28,90.28,90.11,90.18,20586.0,67.7417,67.7417,67.6142,67.6667,20586.0
2016-09-19 15:20:00,90.17,90.2,90.13,90.15,18988.0,67.6592,67.6817,67.6292,67.6442,18988.0
2016-09-19 15:25:00,90.16,90.25,90.09,90.09,40100.0,67.6517,67.7192,67.5992,67.5992,40100.0
2016-09-19 15:30:00,90.09,90.14,89.93,90.0,25476.0,67.5992,67.6367,67.4791,67.5316,25476.0
2016-09-19 15:35:00,90.01,90.09,89.97,90.04,21657.0,67.5391,67.5992,67.5091,67.5616,21657.0
2016-09-19 15:40:00,90.02,90.12,90.0,90.11,25003.0,67.5466,67.6217,67.5316,67.6142,25003.0
2016-09-19 15:45:00,90.11,90.2,90.08,90.18,37726.0,67.6142,67.6817,67.5917,67.6667,37726.0
2016-09-19 15:50:00,90.19,90.21,90.13,90.2,34069.0,67.6742,67.6892,67.6292,67.6817,34069.0
2016-09-19 15:55:00,90.21,90.22,90.1,90.12,80750.0,67.6892,67.6967,67.6067,67.6217,80750.0
2016-09-20 09:30:00,90.92,90.96,90.71,90.84,37947.0,68.222,68.252,68.0644,68.1619,37947.0
2016-09-20 09:35:00,90.81,90.84,90.54,90.56,15990.0,68.1394,68.1619,67.9368,67.9518,15990.0
2016-09-20 09:40:00,90.61,90.7,90.53,90.69,10719.0,67.9893,68.0569,67.9293,68.0494,10719.0
2016-09-20 09:45:00,90.7,90.71,90.61,90.69,16036.0,68.0569,68.0644,67.9893,68.0494,16036.0
2016-09-20 09:50:00,90.69,90.72,90.58,90.58,17871.0,68.0494,68.0719,67.9668,67.9668,17871.0
2016-09-20 09:55:00,90.6,90.65,90.56,90.65,14203.0,67.9818,68.0194,67.9518,68.0194,14203.0
2016-09-20 10:00:00,90.64,90.78,90.63,90.67,13907.0,68.0119,68.1169,68.0043,68.0344,13907.0
2016-09-20 10:05:00,90.67,90.69,90.6,90.63,16423.0,68.0344,68.0494,67.9818,68.0043,16423.0
2016-09-20 10:10:00,90.63,90.65,90.56,90.63,51516.0,68.0043,68.0194,67.9518,68.0043,51516.0
2016-09-20 10:15:00,90.62,90.7,90.6,90.69,15068.0,67.9968,68.0569,67.9818,68.0494,15068.0
2016-09-20 10:20:00,90.68,90.68,90.57,90.6,14831.0,68.0419,68.0419,67.9593,67.9818,14831.0
2016-09-20 10:25:00,90.6,90.6,90.41,90.42,13100.0,67.9818,67.9818,67.8393,67.8468,13100.0
2016-09-20 10:30:00,90.43,90.46,90.31,90.31,11664.0,67.8543,67.8768,67.7642,67.7642,11664.0
2016-09-20 10:35:00,90.32,90.35,90.21,90.25,18763.0,67.7717,67.7943,67.6892,67.7192,18763.0
2016-09-20 10:40:00,90.23,90.23,90.19,90.22,10217.0,67.7042,67.7042,67.6742,67.6967,10217.0
2016-09-20 10:45:00,90.21,90.32,90.2,90.22,17419.0,67.6892,67.7717,67.6817,67.6967,17419.0
2016-09-20 10:50:00,90.24,90.25,90.11,90.11,12121.0,67.7117,67.7192,67.6142,67.6142,12121.0
2016-09-20 10:55:00,90.11,90.14,90.08,90.11,14382.0,67.6142,67.6367,67.5917,67.6142,14382.0
2016-09-20 11:00:00,90.1,90.25,90.07,90.25,17012.0,67.6067,67.7192,67.5842,67.7192,17012.0
2016-09-20 11:05:00,90.26,90.34,90.26,90.32,8221.0,67.7267,67.7867,67.7267,67.7717,8221.0
2016-09-20 11:10:00,90.36,90.42,90.36,90.39,7532.0,67.8018,67.8468,67.8018,67.8243,7532.0
2016-09-20 11:15:00,90.38,90.44,90.37,90.43,8265.0,67.8168,67.8618,67.8093,67.8543,8265.0
2016-09-20 11:20:00,90.42,90.45,90.33,90.33,9425.0,67.8468,67.8693,67.7792,67.7792,9425.0
2016-09-20 11:25:00,90.34,90.44,90.32,90.34,12338.0,67.7867,67.8618,67.7717,67.7867,12338.0
2016-09-20 11:30:00,90.33,90.44,90.33,90.37,9659.0,67.7792,67.8618,67.7792,67.8093,9659.0
2016-09-20 11:35:00,90.38,90.41,90.3,90.31,12161.0,67.8168,67.8393,67.7567,67.7642,12161.0
2016-09-20 11:40:00,90.31,90.44,90.3,90.41,11770.0,67.7642,67.8618,67.7567,67.8393,11770.0
2016-09-20 11:45:00,90.43,90.48,90.39,90.45,8351.0,67.8543,67.8918,67.8243,67.8693,8351.0
2016-09-20 11:50:00,90.45,90.45,90.38,90.41,5880.0,67.8693,67.8693,67.8168,67.8393,5880.0
2016-09-20 11:55:00,90.42,90.48,90.31,90.34,24745.0,67.8468,67.8918,67.7642,67.7867,24745.0
2016-09-20 12:00:00,90.34,90.35,90.28,90.3,19694.0,67.7867,67.7943,67.7417,67.7567,19694.0
2016-09-20 12:05:00,90.3,90.34,90.28,90.32,18841.0,67.7567,67.7867,67.7417,67.7717,18841.0
2016-09-20 12:10:00,90.31,90.41,90.31,90.36,18076.0,67.7642,67.8393,67.7642,67.8018,18076.0
2016-09-20 12:15:00,90.37,90.47,90.35,90.47,14513.0,67.8093,67.8843,67.7943,67.8843,14513.0
2016-09-20 12:20:00,90.47,90.62,90.47,90.6,9757.0,67.8843,67.9968,67.8843,67.9818,9757.0
2016-09-20 12:25:00,90.6,90.7,90.59,90.68,20230.0,67.9818,68.0569,67.9743,68.0419,20230.0
2016-09-20 12:30:00,90.69,90.71,90.56,90.56,14630.0,68.0494,68.0644,67.9518,67.9518,14630.0
2016-09-20 12:35:00,90.54,90.56,90.48,90.54,12087.0,67.9368,67.9518,67.8918,67.9368,12087.0
2016-09-20 12:40:00,90.54,90.59,90.53,90.55,8611.0,67.9368,67.9743,67.9293,67.9443,8611.0
2016-09-20 12:45:00,90.55,90.59,90.49,90.49,19127.0,67.9443,67.9743,67.8993,67.8993,19127.0
2016-09-20 12:50:00,90.49,90.61,90.49,90.58,10781.0,67.8993,67.9893,67.8993,67.9668,10781.0
2016-09-20 12:55:00,90.58,90.64,90.45,90.48,20231.0,67.9668,68.0119,67.8693,67.8918,20231.0
2016-09-20 13:00:00,90.47,90.52,90.41,90.5,17900.0,67.8843,67.9218,67.8393,67.9068,17900.0
2016-09-20 13:05:00,90.5,90.6,90.5,90.57,16291.0,67.9068,67.9818,67.9068,67.9593,16291.0
2016-09-20 13:10:00,90.57,90.63,90.52,90.59,15423.0,67.9593,68.0043,67.9218,67.9743,15423.0
2016-09-20 13:15:00,90.6,90.61,90.58,90.59,6198.0,67.9818,67.9893,67.9668,67.9743,6198.0
2016-09-20 13:20:00,90.59,90.61,90.54,90.6,20211.0,67.9743,67.9893,67.9368,67.9818,20211.0
2016-09-20 13:25:00,90.6,90.62,90.58,90.61,13617.0,67.9818,67.9968,67.9668,67.9893,13617.0
2016-09-20 13:30:00,90.62,90.68,90.6,90.67,16371.0,67.9968,68.0419,67.9818,68.0344,16371.0
2016-09-20 13:35:00,90.67,90.72,90.64,90.71,10256.0,68.0344,68.0719,68.0119,68.0644,10256.0
2016-09-20 13:40:00,90.73,90.73,90.69,90.72,9227.0,68.0794,68.0794,68.0494,68.0719,9227.0
2016-09-20 13:45:00,90.71,90.75,90.68,90.74,15629.0,68.0644,68.0944,68.0419,68.0869,15629.0
2016-09-20 13:50:00,90.73,90.73,90.65,90.69,12184.0,68.0794,68.0794,68.0194,68.0494,12184.0
2016-09-20 13:55:00,90.69,90.77,90.69,90.73,12197.0,68.0494,68.1094,68.0494,68.0794,12197.0
2016-09-20 14:00:00,90.73,90.79,90.62,90.77,81622.0,68.0794,68.1244,67.9968,68.1094,81622.0
2016-09-20 14:05:00,90.77,90.82,90.76,90.8,11310.0,68.1094,68.1469,68.1019,68.1319,11310.0
2016-09-20 14:10:00,90.81,90.82,90.72,90.73,8705.0,68.1394,68.1469,68.0719,68.0794,8705.0
2016-09-20 14:15:00,90.73,90.8,90.73,90.75,11872.0,68.0794,68.1319,68.0794,68.0944,11872.0
2016-09-20 14:20:00,90.75,90.78,90.7,90.71,9720.0,68.0944,68.1169,68.0569,68.0644,9720.0
2016-09-20 14:25:00,90.7,90.7,90.62,90.68,11140.0,68.0569,68.0569,67.9968,68.0419,11140.0
2016-09-20 14:30:00,90.68,90.72,90.67,90.72,9537.0,68.0419,68.0719,68.0344,68.0719,9537.0
2016-09-20 14:35:00,90.72,90.73,90.7,90.73,10886.0,68.0719,68.0794,68.0569,68.0794,10886.0
2016-09-20 14:40:00,90.73,90.74,90.68,90.68,14275.0,68.0794,68.0869,68.0419,68.0419,14275.0
2016-09-20 14:45:00,90.67,90.71,90.65,90.71,8516.0,68.0344,68.0644,68.0194,68.0644,8516.0
2016-09-20 14:50:00,90.71,90.73,90.7,90.7,10571.0,68.0644,68.0794,68.0569,68.0569,10571.0
2016-09-20 14:55:00,90.7,90.8,90.7,90.78,18891.0,68.0569,68.1319,68.0569,68.1169,18891.0
2016-09-20 15:00:00,90.78,90.81,90.71,90.71,17805.0,68.1169,68.1394,68.0644,68.0644,17805.0
2016-09-20 15:05:00,90.7,90.73,90.7,90.71,12009.0,68.0569,68.0794,68.0569,68.0644,12009.0
2016-09-20 15:10:00,90.71,90.82,90.69,90.81,24600.0,68.0644,68.1469,68.0494,68.1394,24600.0
2016-09-20 15:15:00,90.82,90.83,90.77,90.8,18937.0,68.1469,68.1544,68.1094,68.1319,18937.0
2016-09-20 15:20:00,90.8,90.82,90.69,90.71,25351.0,68.1319,68.1469,68.0494,68.0644,25351.0
2016-09-20 15:25:00,90.7,90.8,90.7,90.7,29906.0,68.0569,68.1319,68.0569,68.0569,29906.0
2016-09-20 15:30:00,90.71,90.73,90.64,90.65,20904.0,68.0644,68.0794,68.0119,68.0194,20904.0
2016-09-20 15:35:00,90.65,90.67,90.6,90.65,20400.0,68.0194,68.0344,67.9818,68.0194,20400.0
2016-09-20 15:40:00,90.65,90.66,90.58,90.59,28050.0,68.0194,68.0269,67.9668,67.9743,28050.0
2016-09-20 15:45:00,90.59,90.67,90.56,90.66,76177.0,67.9743,68.0344,67.9518,68.0269,76177.0
2016-09-20 15:50:00,90.66,90.67,90.59,90.59,44789.0,68.0269,68.0344,67.9743,67.9743,44789.0
2016-09-20 15:55:00,90.59,90.6,90.37,90.37,123302.0,67.9743,67.9818,67.8093,67.8093,123302.0
2016-09-21 09:30:00,90.85,91.09,90.82,90.99,44779.0,68.1694,68.3495,68.1469,68.2745,44779.0
2016-09-21 09:35:00,91.07,91.17,90.87,91.17,19783.0,68.3345,68.4095,68.1844,68.4095,19783.0
2016-09-21 09:40:00,91.15,91.24,91.08,91.08,31402.0,68.3945,68.4621,68.342,68.342,31402.0
2016-09-21 09:45:00,91.09,91.12,90.82,90.88,31908.0,68.3495,68.372,68.1469,68.1919,31908.0
2016-09-21 09:50:00,90.88,91.15,90.88,91.12,29019.0,68.1919,68.3945,68.1919,68.372,29019.0
2016-09-21 09:55:00,91.11,91.26,91.11,91.24,22694.0,68.3645,68.4771,68.3645,68.4621,22694.0
2016-09-21 10:00:00,91.26,91.27,91.12,91.22,19782.0,68.4771,68.4846,68.372,68.4471,19782.0
2016-09-21 10:05:00,91.21,91.27,91.19,91.23,19000.0,68.4396,68.4846,68.4245,68.4546,19000.0
2016-09-21 10:10:00,91.21,91.26,91.14,91.24,17148.0,68.4396,68.4771,68.387,68.4621,17148.0
2016-09-21 10:15:00,91.26,91.34,91.25,91.28,33210.0,68.4771,68.5371,68.4696,68.4921,33210.0
2016-09-21 10:20:00,91.28,91.29,91.21,91.23,27453.0,68.4921,68.4996,68.4396,68.4546,27453.0
2016-09-21 10:25:00,91.23,91.24,91.15,91.22,20962.0,68.4546,68.4621,68.3945,68.4471,20962.0
2016-09-21 10:30:00,91.22,91.26,91.15,91.2,16054.0,68.4471,68.4771,68.3945,68.432,16054.0
2016-09-21 10:35:00,91.2,91.28,91.2,91.23,9492.0,68.432,68.4921,68.432,68.4546,9492.0
2016-09-21 10:40:00,91.25,91.39,91.24,91.39,18596.0,68.4696,68.5746,68.4621,68.5746,18596.0
2016-09-21 10:45:00,91.39,91.39,91.16,91.23,21666.0,68.5746,68.5746,68.402,68.4546,21666.0
2016-09-21 10:50:00,91.24,91.28,91.22,91.25,14820.0,68.4621,68.4921,68.4471,68.4696,14820.0
2016-09-21 10:55:00,91.24,91.25,91.13,91.15,18541.0,68.4621,68.4696,68.3795,68.3945,18541.0
2016-09-21 11:00:00,91.15,91.21,91.08,91.17,14112.0,68.3945,68.4396,68.342,68.4095,14112.0
2016-09-21 11:05:00,91.18,91.21,91.11,91.12,10572.0,68.417,68.4396,68.3645,68.372,10572.0
2016-09-21 11:10:00,91.12,91.18,91.09,91.18,9971.0,68.372,68.417,68.3495,68.417,9971.0
2016-09-21 11:15:00,91.18,91.19,91.11,91.19,12411.0,68.417,68.4245,68.3645,68.4245,12411.0
2016-09-21 11:20:00,91.18,91.27,91.18,91.25,6223.0,68.417,68.4846,68.417,68.4696,6223.0
2016-09-21 11:25:00,91.25,91.26,91.14,91.17,10029.0,68.4696,68.4771,68.387,68.4095,10029.0
2016-09-21 11:30:00,91.18,91.19,91.07,91.07,19872.0,68.417,68.4245,68.3345,68.3345,19872.0
2016-09-21 11:35:00,91.09,91.1,91.02,91.03,20198.0,68.3495,68.357,68.297,68.3045,20198.0
2016-09-21 11:40:00,91.02,91.04,90.97,90.98,15081.0,68.297,68.312,68.2595,68.267,15081.0
2016-09-21 11:45:00,91.0,91.06,90.99,91.04,8122.0,68.282,68.327,68.2745,68.312,8122.0
2016-09-21 11:50:00,91.05,91.14,91.04,91.11,16003.0,68.3195,68.387,68.312,68.3645,16003.0
2016-09-21 11:55:00,91.11,91.17,91.11,91.17,13122.0,68.3645,68.4095,68.3645,68.4095,13122.0
2016-09-21 12:00:00,91.17,91.17,91.14,91.15,7640.0,68.4095,68.4095,68.387,68.3945,7640.0
2016-09-21 12:05:00,91.16,91.21,91.14,91.16,12413.0,68.402,68.4396,68.387,68.402,12413.0
2016-09-21 12:10:00,91.15,91.17,91.07,91.07,6418.0,68.3945,68.4095,68.3345,68.3345,6418.0
2016-09-21 12:15:00,91.08,91.08,90.89,90.89,13400.0,68.342,68.342,68.1994,68.1994,13400.0
2016-09-21 12:20:00,90.9,90.95,90.87,90.94,16336.0,68.2069,68.2445,68.1844,68.237,16336.0
2016-09-21 12:25:00,90.94,90.95,90.88,90.94,8847.0,68.237,68.2445,68.1919,68.237,8847.0
2016-09-21 12:30:00,90.94,90.99,90.9,90.92,6650.0,68.237,68.2745,68.2069,68.222,6650.0
2016-09-21 12:35:00,90.93,90.93,90.9,90.92,8485.0,68.2295,68.2295,68.2069,68.222,8485.0
2016-09-21 12:40:00,90.93,90.97,90.9,90.97,8298.0,68.2295,68.2595,68.2069,68.2595,8298.0
2016-09-21 12:45:00,90.96,91.02,90.95,91.02,15878.0,68.252,68.297,68.2445,68.297,15878.0
2016-09-21 12:50:00,91.02,91.13,91.02,91.1,10188.0,68.297,68.3795,68.297,68.357,10188.0
2016-09-21 12:55:00,91.09,91.13,91.06,91.1,8985.0,68.3495,68.3795,68.327,68.357,8985.0
2016-09-21 13:00:00,91.11,91.18,91.09,91.14,11995.0,68.3645,68.417,68.3495,68.387,11995.0
2016-09-21 13:05:00,91.12,91.13,90.99,91.0,9026.0,68.372,68.3795,68.2745,68.282,9026.0
2016-09-21 13:10:00,91.01,91.01,90.93,90.94,7809.0,68.2895,68.2895,68.2295,68.237,7809.0
2016-09-21 13:15:00,90.93,90.96,90.88,90.92,7773.0,68.2295,68.252,68.1919,68.222,7773.0
2016-09-21 13:20:00,90.92,90.92,90.78,90.79,11148.0,68.222,68.222,68.1169,68.1244,11148.0
2016-09-21 13:25:00,90.8,90.8,90.74,90.75,9998.0,68.1319,68.1319,68.0869,68.0944,9998.0
2016-09-21 13:30:00,90.75,90.78,90.74,90.78,8422.0,68.0944,68.1169,68.0869,68.1169,8422.0
2016-09-21 13:35:00,90.79,90.85,90.78,90.82,6655.0,68.1244,68.1694,68.1169,68.1469,6655.0
2016-09-21 13:40:00,90.83,90.84,90.77,90.78,6369.0,68.1544,68.1619,68.1094,68.1169,6369.0
2016-09-21 13:45:00,90.78,90.79,90.72,90.72,17967.0,68.1169,68.1244,68.0719,68.0719,17967.0
2016-09-21 13:50:00,90.72,90.74,90.7,90.71,4256.0,68.0719,68.0869,68.0569,68.0644,4256.0
2016-09-21 13:55:00,90.71,90.86,90.7,90.7,19432.0,68.0644,68.1769,68.0569,68.0569,19432.0
2016-09-21 14:00:00,90.71,91.19,90.4,90.74,40601.0,68.0644,68.4245,67.8318,68.0869,40601.0
2016-09-21 14:05:00,90.73,90.84,90.5,90.5,9783.0,68.0794,68.1619,67.9068,67.9068,9783.0
2016-09-21 14:10:00,90.54,90.64,90.36,90.36,20699.0,67.9368,68.0119,67.8018,67.8018,20699.0
2016-09-21 14:15:00,90.36,90.48,90.11,90.15,20041.0,67.8018,67.8918,67.6142,67.6442,20041.0
2016-09-21 14:20:00,90.13,90.32,90.08,90.17,38683.0,67.6292,67.7717,67.5917,67.6592,38683.0
2016-09-21 14:25:00,90.14,90.28,90.07,90.23,29399.0,67.6367,67.7417,67.5842,67.7042,29399.0
2016-09-21 14:30:00,90.2,90.48,90.2,90.46,17242.0,67.6817,67.8918,67.6817,67.8768,17242.0
2016-09-21 14:35:00,90.46,90.66,90.39,90.4,31494.0,67.8768,68.0269,67.8243,67.8318,31494.0
2016-09-21 14:40:00,90.4,90.44,90.34,90.37,18234.0,67.8318,67.8618,67.7867,67.8093,18234.0
2016-09-21 14:45:00,90.35,90.47,90.3,90.37,12938.0,67.7943,67.8843,67.7567,67.8093,12938.0
2016-09-21 14:50:00,90.38,90.43,90.33,90.39,12687.0,67.8168,67.8543,67.7792,67.8243,12687.0
2016-09-21 14:55:00,90.4,90.57,90.37,90.41,26700.0,67.8318,67.9593,67.8093,67.8393,26700.0
2016-09-21 15:00:00,90.42,90.48,90.36,90.45,11669.0,67.8468,67.8918,67.8018,67.8693,11669.0
2016-09-21 15:05:00,90.45,90.54,90.45,90.54,13867.0,67.8693,67.9368,67.8693,67.9368,13867.0
2016-09-21 15:10:00,90.54,90.66,90.53,90.64,12471.0,67.9368,68.0269,67.9293,68.0119,12471.0
2016-09-21 15:15:00,90.66,90.73,90.62,90.62,15034.0,68.0269,68.0794,67.9968,67.9968,15034.0
2016-09-21 15:20:00,90.63,90.66,90.57,90.58,19104.0,68.0043,68.0269,67.9593,67.9668,19104.0
2016-09-21 15:25:00,90.59,90.65,90.55,90.59,14781.0,67.9743,68.0194,67.9443,67.9743,14781.0
2016-09-21 15:30:00,90.61,90.74,90.61,90.74,24895.0,67.9893,68.0869,67.9893,68.0869,24895.0
2016-09-21 15:35:00,90.74,90.81,90.67,90.67,27954.0,68.0869,68.1394,68.0344,68.0344,27954.0
2016-09-21 15:40:00,90.7,90.84,90.7,90.84,23187.0,68.0569,68.1619,68.0569,68.1619,23187.0
2016-09-21 15:45:00,90.86,90.89,90.82,90.84,38727.0,68.1769,68.1994,68.1469,68.1619,38727.0
2016-09-21 15:50:00,90.84,90.9,90.8,90.81,52476.0,68.1619,68.2069,68.1319,68.1394,52476.0
2016-09-21 15:55:00,90.81,90.81,90.71,90.76,104038.0,68.1394,68.1394,68.0644,68.1019,104038.0
2016-09-22 09:30:00,90.93,91.13,90.51,90.55,94750.0,68.2295,68.3795,67.9143,67.9443,94750.0
2016-09-22 09:35:00,90.63,90.71,90.49,90.51,43663.0,68.0043,68.0644,67.8993,67.9143,43663.0
2016-09-22 09:40:00,90.51,90.67,90.49,90.55,41935.0,67.9143,68.0344,67.8993,67.9443,41935.0
2016-09-22 09:45:00,90.55,90.66,90.51,90.51,43092.0,67.9443,68.0269,67.9143,67.9143,43092.0
2016-09-22 09:50:00,90.51,90.64,90.5,90.54,53777.0,67.9143,68.0119,67.9068,67.9368,53777.0
2016-09-22 09:55:00,90.57,90.61,90.5,90.55,22726.0,67.9593,67.9893,67.9068,67.9443,22726.0
2016-09-22 10:00:00,90.56,90.58,90.41,90.43,42062.0,67.9518,67.9668,67.8393,67.8543,42062.0
2016-09-22 10:05:00,90.42,90.46,90.34,90.35,41743.0,67.8468,67.8768,67.7867,67.7943,41743.0
2016-09-22 10:10:00,90.33,90.55,90.32,90.55,30938.0,67.7792,67.9443,67.7717,67.9443,30938.0
2016-09-22 10:15:00,90.56,90.63,90.54,90.63,10942.0,67.9518,68.0043,67.9368,68.0043,10942.0
2016-09-22 10:20:00,90.6,90.61,90.52,90.59,13676.0,67.9818,67.9893,67.9218,67.9743,13676.0
2016-09-22 10:25:00,90.62,90.65,90.58,90.63,29445.0,67.9968,68.0194,67.9668,68.0043,29445.0
2016-09-22 10:30:00,90.65,90.81,90.64,90.8,16303.0,68.0194,68.1394,68.0119,68.1319,16303.0
2016-09-22 10:35:00,90.79,90.81,90.76,90.76,13607.0,68.1244,68.1394,68.1019,68.1019,13607.0
2016-09-22 10:40:00,90.78,90.82,90.76,90.81,8100.0,68.1169,68.1469,68.1019,68.1394,8100.0
2016-09-22 10:45:00,90.83,90.87,90.77,90.79,7359.0,68.1544,68.1844,68.1094,68.1244,7359.0
2016-09-22 10:50:00,90.79,90.82,90.71,90.72,11965.0,68.1244,68.1469,68.0644,68.0719,11965.0
2016-09-22 10:55:00,90.74,90.74,90.62,90.67,18360.0,68.0869,68.0869,67.9968,68.0344,18360.0
2016-09-22 11:00:00,90.67,90.69,90.55,90.55,11144.0,68.0344,68.0494,67.9443,67.9443,11144.0
2016-09-22 11:05:00,90.54,90.59,90.53,90.55,10793.0,67.9368,67.9743,67.9293,67.9443,10793.0
2016-09-22 11:10:00,90.55,90.56,90.41,90.49,39777.0,67.9443,67.9518,67.8393,67.8993,39777.0
2016-09-22 11:15:00,90.5,90.61,90.46,90.57,33782.0,67.9068,67.9893,67.8768,67.9593,33782.0
2016-09-22 11:20:00,90.57,90.65,90.48,90.57,55775.0,67.9593,68.0194,67.8918,67.9593,55775.0
2016-09-22 11:25:00,90.57,90.6,90.48,90.57,23617.0,67.9593,67.9818,67.8918,67.9593,23617.0
2016-09-22 11:30:00,90.56,90.6,90.53,90.53,21986.0,67.9518,67.9818,67.9293,67.9293,21986.0
2016-09-22 11:35:00,90.54,90.55,90.46,90.54,22441.0,67.9368,67.9443,67.8768,67.9368,22441.0
2016-09-22 11:40:00,90.55,90.57,90.48,90.55,10776.0,67.9443,67.9593,67.8918,67.9443,10776.0
2016-09-22 11:45:00,90.55,90.56,90.39,90.41,14122.0,67.9443,67.9518,67.8243,67.8393,14122.0
2016-09-22 11:50:00,90.4,90.4,90.3,90.34,18477.0,67.8318,67.8318,67.7567,67.7867,18477.0
2016-09-22 11:55:00,90.34,90.35,90.22,90.26,25117.0,67.7867,67.7943,67.6967,67.7267,25117.0
2016-09-22 12:00:00,90.27,90.44,90.24,90.43,29716.0,67.7342,67.8618,67.7117,67.8543,29716.0
2016-09-22 12:05:00,90.42,90.46,90.31,90.32,15235.0,67.8468,67.8768,67.7642,67.7717,15235.0
2016-09-22 12:10:00,90.32,90.41,90.32,90.41,11464.0,67.7717,67.8393,67.7717,67.8393,11464.0
2016-09-22 12:15:00,90.42,90.42,90.32,90.37,31483.0,67.8468,67.8468,67.7717,67.8093,31483.0
2016-09-22 12:20:00,90.38,90.44,90.35,90.35,16366.0,67.8168,67.8618,67.7943,67.7943,16366.0
2016-09-22 12:25:00,90.35,90.38,90.34,90.38,12728.0,67.7943,67.8168,67.7867,67.8168,12728.0
2016-09-22 12:30:00,90.39,90.39,90.33,90.35,26044.0,67.8243,67.8243,67.7792,67.7943,26044.0
2016-09-22 12:35:00,90.36,90.37,90.31,90.31,8129.0,67.8018,67.8093,67.7642,67.7642,8129.0
2016-09-22 12:40:00,90.32,90.35,90.31,90.33,8925.0,67.7717,67.7943,67.7642,67.7792,8925.0
2016-09-22 12:45:00,90.33,90.38,90.32,90.37,20697.0,67.7792,67.8168,67.7717,67.8093,20697.0
2016-09-22 12:50:00,90.38,90.38,90.35,90.36,16312.0,67.8168,67.8168,67.7943,67.8018,16312.0
2016-09-22 12:55:00,90.37,90.41,90.36,90.4,9350.0,67.8093,67.8393,67.8018,67.8318,9350.0
2016-09-22 13:00:00,90.39,90.42,90.35,90.4,17027.0,67.8243,67.8468,67.7943,67.8318,17027.0
2016-09-22 13:05:00,90.4,90.44,90.36,90.43,27214.0,67.8318,67.8618,67.8018,67.8543,27214.0
2016-09-22 13:10:00,90.43,90.48,90.42,90.48,15952.0,67.8543,67.8918,67.8468,67.8918,15952.0
2016-09-22 13:15:00,90.47,90.48,90.38,90.39,22892.0,67.8843,67.8918,67.8168,67.8243,22892.0
2016-09-22 13:20:00,90.39,90.42,90.37,90.38,23692.0,67.8243,67.8468,67.8093,67.8168,23692.0
2016-09-22 13:25:00,90.37,90.41,90.37,90.39,20637.0,67.8093,67.8393,67.8093,67.8243,20637.0
2016-09-22 13:30:00,90.4,90.44,90.39,90.44,16568.0,67.8318,67.8618,67.8243,67.8618,16568.0
2016-09-22 13:35:00,90.44,90.49,90.41,90.42,13860.0,67.8618,67.8993,67.8393,67.8468,13860.0
2016-09-22 13:40:00,90.41,90.41,90.31,90.32,18392.0,67.8393,67.8393,67.7642,67.7717,18392.0
2016-09-22 13:45:00,90.32,90.33,90.24,90.24,30713.0,67.7717,67.7792,67.7117,67.7117,30713.0
2016-09-22 13:50:00,90.25,90.26,90.17,90.23,45817.0,67.7192,67.7267,67.6592,67.7042,45817.0
2016-09-22 13:55:00,90.24,90.24,90.17,90.2,22754.0,67.7117,67.7117,67.6592,67.6817,22754.0
2016-09-22 14:00:00,90.2,90.22,90.14,90.14,33720.0,67.6817,67.6967,67.6367,67.6367,33720.0
2016-09-22 14:05:00,90.15,90.33,90.14,90.32,21288.0,67.6442,67.7792,67.6367,67.7717,21288.0
2016-09-22 14:10:00,90.32,90.32,90.05,90.05,45208.0,67.7717,67.7717,67.5691,67.5691,45208.0
2016-09-22 14:15:00,90.06,90.15,90.06,90.13,21420.0,67.5766,67.6442,67.5766,67.6292,21420.0
2016-09-22 14:20:00,90.13,90.16,90.06,90.12,19616.0,67.6292,67.6517,67.5766,67.6217,19616.0
2016-09-22 14:25:00,90.12,90.21,90.12,90.14,21703.0,67.6217,67.6892,67.6217,67.6367,21703.0
2016-09-22 14:30:00,90.14,90.19,90.03,90.03,28050.0,67.6367,67.6742,67.5541,67.5541,28050.0
2016-09-22 14:35:00,90.03,90.06,89.99,90.01,50818.0,67.5541,67.5766,67.5241,67.5391,50818.0
2016-09-22 14:40:00,90.03,90.03,89.94,89.95,34268.0,67.5541,67.5541,67.4866,67.4941,34268.0
2016-09-22 14:45:00,89.95,89.99,89.88,89.89,36970.0,67.4941,67.5241,67.4416,67.4491,36970.0
2016-09-22 14:50:00,89.9,89.94,89.86,89.92,73967.0,67.4566,67.4866,67.4266,67.4716,73967.0
2016-09-22 14:55:00,89.91,90.0,89.91,90.0,36376.0,67.4641,67.5316,67.4641,67.5316,36376.0
2016-09-22 15:00:00,89.99,90.03,89.96,89.98,38284.0,67.5241,67.5541,67.5016,67.5166,38284.0
2016-09-22 15:05:00,89.98,89.99,89.84,89.86,57799.0,67.5166,67.5241,67.4116,67.4266,57799.0
2016-09-22 15:10:00,89.86,89.91,89.8,89.8,44515.0,67.4266,67.4641,67.3816,67.3816,44515.0
2016-09-22 15:15:00,89.82,89.85,89.81,89.83,38447.0,67.3966,67.4191,67.3891,67.4041,38447.0
2016-09-22 15:20:00,89.82,89.86,89.81,89.81,38075.0,67.3966,67.4266,67.3891,67.3891,38075.0
2016-09-22 15:25:00,89.82,89.84,89.79,89.79,35405.0,67.3966,67.4116,67.3741,67.3741,35405.0
2016-09-22 15:30:00,89.8,89.92,89.79,89.9,60301.0,67.3816,67.4716,67.3741,67.4566,60301.0
2016-09-22 15:35:00,89.9,90.0,89.89,89.98,67529.0,67.4566,67.5316,67.4491,67.5166,67529.0
2016-09-22 15:40:00,89.99,90.04,89.98,90.0,46957.0,67.5241,67.5616,67.5166,67.5316,46957.0
2016-09-22 15:45:00,90.01,90.03,89.92,89.94,52158.0,67.5391,67.5541,67.4716,67.4866,52158.0
2016-09-22 15:50:00,89.94,90.0,89.93,90.0,62823.0,67.4866,67.5316,67.4791,67.5316,62823.0
2016-09-22 15:55:00,89.99,90.06,89.96,89.98,116326.0,67.5241,67.5766,67.5016,67.5166,116326.0
2016-09-23 09:30:00,89.86,90.02,89.75,90.01,45234.0,67.4266,67.5466,67.344,67.5391,45234.0
2016-09-23 09:35:00,89.99,90.07,89.85,89.99,28176.0,67.5241,67.5842,67.4191,67.5241,28176.0
2016-09-23 09:40:00,89.99,90.12,89.85,89.87,28723.0,67.5241,67.6217,67.4191,67.4341,28723.0
2016-09-23 09:45:00,89.86,89.88,89.72,89.81,20640.0,67.4266,67.4416,67.3215,67.3891,20640.0
2016-09-23 09:50:00,89.81,89.84,89.7,89.77,31042.0,67.3891,67.4116,67.3065,67.359,31042.0
2016-09-23 09:55:00,89.78,89.95,89.71,89.9,50936.0,67.3666,67.4941,67.314,67.4566,50936.0
2016-09-23 10:00:00,89.9,90.11,89.85,90.08,19329.0,67.4566,67.6142,67.4191,67.5917,19329.0
2016-09-23 10:05:00,90.07,90.25,89.95,90.2,27175.0,67.5842,67.7192,67.4941,67.6817,27175.0
2016-09-23 10:10:00,90.2,90.32,90.08,90.32,19373.0,67.6817,67.7717,67.5917,67.7717,19373.0
2016-09-23 10:15:00,90.33,90.33,90.14,90.18,29285.0,67.7792,67.7792,67.6367,67.6667,29285.0
2016-09-23 10:20:00,90.17,90.19,90.03,90.18,27630.0,67.6592,67.6742,67.5541,67.6667,27630.0
2016-09-23 10:25:00,90.16,90.16,90.07,90.15,30903.0,67.6517,67.6517,67.5842,67.6442,30903.0
2016-09-23 10:30:00,90.14,90.2,90.09,90.14,34513.0,67.6367,67.6817,67.5992,67.6367,34513.0
2016-09-23 10:35:00,90.14,90.22,90.12,90.18,48602.0,67.6367,67.6967,67.6217,67.6667,48602.0
2016-09-23 10:40:00,90.17,90.34,90.15,90.34,35297.0,67.6592,67.7867,67.6442,67.7867,35297.0
2016-09-23 10:45:00,90.33,90.38,90.29,90.37,22890.0,67.7792,67.8168,67.7492,67.8093,22890.0
2016-09-23 10:50:00,90.37,90.37,90.33,90.34,26501.0,67.8093,67.8093,67.7792,67.7867,26501.0
2016-09-23 10:55:00,90.34,90.34,90.25,90.33,21398.0,67.7867,67.7867,67.7192,67.7792,21398.0
2016-09-23 11:00:00,90.33,90.35,90.28,90.34,20356.0,67.7792,67.7943,67.7417,67.7867,20356.0
2016-09-23 11:05:00,90.34,90.36,90.33,90.33,10403.0,67.7867,67.8018,67.7792,67.7792,10403.0
2016-09-23 11:10:00,90.32,90.32,90.26,90.26,10965.0,67.7717,67.7717,67.7267,67.7267,10965.0
2016-09-23 11:15:00,90.26,90.26,90.21,90.25,13639.0,67.7267,67.7267,67.6892,67.7192,13639.0
2016-09-23 11:20:00,90.25,90.3,90.22,90.23,20498.0,67.7192,67.7567,67.6967,67.7042,20498.0
2016-09-23 11:25:00,90.23,90.31,90.22,90.29,15313.0,67.7042,67.7642,67.6967,67.7492,15313.0
2016-09-23 11:30:00,90.29,90.42,90.28,90.4,15929.0,67.7492,67.8468,67.7417,67.8318,15929.0
2016-09-23 11:35:00,90.4,90.48,90.39,90.47,16388.0,67.8318,67.8918,67.8243,67.8843,16388.0
2016-09-23 11:40:00,90.47,90.49,90.36,90.48,22717.0,67.8843,67.8993,67.8018,67.8918,22717.0
2016-09-23 11:45:00,90.48,90.5,90.37,90.39,16571.0,67.8918,67.9068,67.8093,67.8243,16571.0
2016-09-23 11:50:00,90.38,90.38,90.23,90.28,7917.0,67.8168,67.8168,67.7042,67.7417,7917.0
2016-09-23 11:55:00,90.27,90.29,90.17,90.18,12508.0,67.7342,67.7492,67.6592,67.6667,12508.0
2016-09-23 12:00:00,90.18,90.18,90.05,90.14,19638.0,67.6667,67.6667,67.5691,67.6367,19638.0
2016-09-23 12:05:00,90.12,90.13,89.95,89.95,16045.0,67.6217,67.6292,67.4941,67.4941,16045.0
2016-09-23 12:10:00,89.97,90.04,89.89,89.89,16964.0,67.5091,67.5616,67.4491,67.4491,16964.0
2016-09-23 12:15:00,89.88,89.99,89.85,89.97,14395.0,67.4416,67.5241,67.4191,67.5091,14395.0
2016-09-23 12:20:00,89.96,89.96,89.84,89.91,18145.0,67.5016,67.5016,67.4116,67.4641,18145.0
2016-09-23 12:25:00,89.94,90.01,89.94,90.01,8161.0,67.4866,67.5391,67.4866,67.5391,8161.0
2016-09-23 12:30:00,90.01,90.01,89.92,89.95,19918.0,67.5391,67.5391,67.4716,67.4941,19918.0
2016-09-23 12:35:00,89.95,89.95,89.83,89.86,17494.0,67.4941,67.4941,67.4041,67.4266,17494.0
2016-09-23 12:40:00,89.85,89.86,89.8,89.85,11295.0,67.4191,67.4266,67.3816,67.4191,11295.0
2016-09-23 12:45:00,89.85,89.86,89.77,89.77,9034.0,67.4191,67.4266,67.359,67.359,9034.0
2016-09-23 12:50:00,89.79,89.87,89.78,89.86,7850.0,67.3741,67.4341,67.3666,67.4266,7850.0
2016-09-23 12:55:00,89.87,89.87,89.83,89.84,5338.0,67.4341,67.4341,67.4041,67.4116,5338.0
2016-09-23 13:00:00,89.85,89.89,89.76,89.76,15636.0,67.4191,67.4491,67.3515,67.3515,15636.0
2016-09-23 13:05:00,89.76,89.76,89.62,89.62,10876.0,67.3515,67.3515,67.2465,67.2465,10876.0
2016-09-23 13:10:00,89.63,89.65,89.57,89.58,16604.0,67.254,67.269,67.209,67.2165,16604.0
2016-09-23 13:15:00,89.59,89.63,89.58,89.6,16657.0,67.224,67.254,67.2165,67.2315,16657.0
2016-09-23 13:20:00,89.61,89.69,89.6,89.61,14362.0,67.239,67.299,67.2315,67.239,14362.0
2016-09-23 13:25:00,89.61,89.73,89.61,89.65,14192.0,67.239,67.329,67.239,67.269,14192.0
2016-09-23 13:30:00,89.66,89.67,89.61,89.61,13473.0,67.2765,67.284,67.239,67.239,13473.0
2016-09-23 13:35:00,89.61,89.66,89.55,89.58,22330.0,67.239,67.2765,67.194,67.2165,22330.0
2016-09-23 13:40:00,89.59,89.59,89.54,89.58,8875.0,67.224,67.224,67.1865,67.2165,8875.0
2016-09-23 13:45:00,89.58,89.61,89.49,89.5,16436.0,67.2165,67.239,67.1489,67.1565,16436.0
2016-09-23 13:50:00,89.51,89.56,89.47,89.51,27016.0,67.164,67.2015,67.1339,67.164,27016.0
2016-09-23 13:55:00,89.51,89.56,89.51,89.56,19291.0,67.164,67.2015,67.164,67.2015,19291.0
2016-09-23 14:00:00,89.54,89.57,89.47,89.57,57136.0,67.1865,67.209,67.1339,67.209,57136.0
2016-09-23 14:05:00,89.59,89.7,89.55,89.7,22101.0,67.224,67.3065,67.194,67.3065,22101.0
2016-09-23 14:10:00,89.71,89.73,89.67,89.73,13245.0,67.314,67.329,67.284,67.329,13245.0
2016-09-23 14:15:00,89.73,89.81,89.72,89.8,9625.0,67.329,67.3891,67.3215,67.3816,9625.0
2016-09-23 14:20:00,89.8,89.81,89.73,89.74,23217.0,67.3816,67.3891,67.329,67.3365,23217.0
2016-09-23 14:25:00,89.73,89.75,89.7,89.7,23607.0,67.329,67.344,67.3065,67.3065,23607.0
2016-09-23 14:30:00,89.69,89.73,89.67,89.7,17109.0,67.299,67.329,67.284,67.3065,17109.0
2016-09-23 14:35:00,89.71,89.72,89.61,89.63,34294.0,67.314,67.3215,67.239,67.254,34294.0
2016-09-23 14:40:00,89.62,89.69,89.6,89.69,11916.0,67.2465,67.299,67.2315,67.299,11916.0
2016-09-23 14:45:00,89.68,89.72,89.67,89.71,17466.0,67.2915,67.3215,67.284,67.314,17466.0
2016-09-23 14:50:00,89.71,89.72,89.68,89.7,22353.0,67.314,67.3215,67.2915,67.3065,22353.0
2016-09-23 14:55:00,89.72,89.72,89.67,89.67,16883.0,67.3215,67.3215,67.284,67.284,16883.0
2016-09-23 15:00:00,89.67,89.68,89.59,89.6,20328.0,67.284,67.2915,67.224,67.2315,20328.0
2016-09-23 15:05:00,89.59,89.68,89.58,89.63,28314.0,67.224,67.2915,67.2165,67.254,28314.0
2016-09-23 15:10:00,89.63,89.64,89.6,89.62,21325.0,67.254,67.2615,67.2315,67.2465,21325.0
2016-09-23 15:15:00,89.62,89.63,89.54,89.56,23030.0,67.2465,67.254,67.1865,67.2015,23030.0
2016-09-23 15:20:00,89.57,89.58,89.46,89.5,26068.0,67.209,67.2165,67.1264,67.1565,26068.0
2016-09-23 15:25:00,89.51,89.6,89.51,89.6,21790.0,67.164,67.2315,67.164,67.2315,21790.0
2016-09-23 15:30:00,89.6,89.7,89.59,89.63,33113.0,67.2315,67.3065,67.224,67.254,33113.0
2016-09-23 15:35:00,89.63,89.63,89.47,89.5,40938.0,67.254,67.254,67.1339,67.1565,40938.0
2016-09-23 15:40:00,89.5,89.52,89.45,89.48,40671.0,67.1565,67.1715,67.1189,67.1414,40671.0
2016-09-23 15:45:00,89.48,89.54,89.48,89.51,49943.0,67.1414,67.1865,67.1414,67.164,49943.0
2016-09-23 15:50:00,89.5,89.52,89.45,89.49,132674.0,67.1565,67.1715,67.1189,67.1489,132674.0
2016-09-23 15:55:00,89.5,89.52,89.41,89.41,204319.0,67.1565,67.1715,67.0889,67.0889,204319.0
2016-09-26 09:30:00,88.92,89.03,88.6,88.77,67133.0,66.7212,66.8038,66.4811,66.6087,67133.0
2016-09-26 09:35:00,88.76,88.85,88.29,88.37,36009.0,66.6012,66.6687,66.2485,66.3086,36009.0
2016-09-26 09:40:00,88.35,88.36,88.17,88.19,40017.0,66.2935,66.3011,66.1585,66.1735,40017.0
2016-09-26 09:45:00,88.19,88.21,87.94,88.07,46245.0,66.1735,66.1885,65.9859,66.0834,46245.0
2016-09-26 09:50:00,88.05,88.27,87.96,88.25,29798.0,66.0684,66.2335,66.0009,66.2185,29798.0
2016-09-26 09:55:00,88.23,88.32,88.2,88.31,50020.0,66.2035,66.271,66.181,66.2635,50020.0
2016-09-26 10:00:00,88.28,88.33,88.13,88.31,32053.0,66.241,66.2785,66.1285,66.2635,32053.0
2016-09-26 10:05:00,88.3,88.43,88.18,88.2,40476.0,66.256,66.3536,66.166,66.181,40476.0
2016-09-26 10:10:00,88.2,88.43,88.17,88.37,29602.0,66.181,66.3536,66.1585,66.3086,29602.0
2016-09-26 10:15:00,88.36,88.37,88.28,88.33,24514.0,66.3011,66.3086,66.241,66.2785,24514.0
2016-09-26 10:20:00,88.33,88.35,88.18,88.18,29287.0,66.2785,66.2935,66.166,66.166,29287.0
2016-09-26 10:25:00,88.18,88.27,88.12,88.21,25325.0,66.166,66.2335,66.121,66.1885,25325.0
2016-09-26 10:30:00,88.22,88.45,88.22,88.45,23858.0,66.196,66.3686,66.196,66.3686,23858.0
2016-09-26 10:35:00,88.46,88.69,88.45,88.45,40580.0,66.3761,66.5487,66.3686,66.3686,40580.0
2016-09-26 10:40:00,88.46,88.58,88.45,88.5,20118.0,66.3761,66.4661,66.3686,66.4061,20118.0
2016-09-26 10:45:00,88.5,88.5,88.34,88.39,17546.0,66.4061,66.4061,66.286,66.3236,17546.0
2016-09-26 10:50:00,88.4,88.5,88.4,88.48,26468.0,66.3311,66.4061,66.3311,66.3911,26468.0
2016-09-26 10:55:00,88.48,88.51,88.35,88.39,30017.0,66.3911,66.4136,66.2935,66.3236,30017.0
2016-09-26 11:00:00,88.4,88.43,88.21,88.27,24331.0,66.3311,66.3536,66.1885,66.2335,24331.0
2016-09-26 11:05:00,88.27,88.36,88.22,88.31,21778.0,66.2335,66.3011,66.196,66.2635,21778.0
2016-09-26 11:10:00,88.32,88.46,88.26,88.26,23843.0,66.271,66.3761,66.226,66.226,23843.0
2016-09-26 11:15:00,88.27,88.35,88.17,88.19,31286.0,66.2335,66.2935,66.1585,66.1735,31286.0
2016-09-26 11:20:00,88.2,88.22,88.05,88.07,48031.0,66.181,66.196,66.0684,66.0834,48031.0
2016-09-26 11:25:00,88.07,88.09,87.87,87.9,55069.0,66.0834,66.0985,65.9334,65.9559,55069.0
2016-09-26 11:30:00,87.9,87.95,87.79,87.89,75700.0,65.9559,65.9934,65.8734,65.9484,75700.0
2016-09-26 11:35:00,87.91,88.01,87.91,87.97,33584.0,65.9634,66.0384,65.9634,66.0084,33584.0
2016-09-26 11:40:00,87.97,87.98,87.89,87.9,21379.0,66.0084,66.0159,65.9484,65.9559,21379.0
2016-09-26 11:45:00,87.91,88.02,87.87,87.88,20167.0,65.9634,66.0459,65.9334,65.9409,20167.0
2016-09-26 11:50:00,87.89,87.99,87.88,87.92,12888.0,65.9484,66.0234,65.9409,65.9709,12888.0
2016-09-26 11:55:00,87.94,88.1,87.94,88.1,14675.0,65.9859,66.106,65.9859,66.106,14675.0
2016-09-26 12:00:00,88.11,88.16,88.02,88.11,17430.0,66.1135,66.151,66.0459,66.1135,17430.0
2016-09-26 12:05:00,88.12,88.24,88.12,88.21,17979.0,66.121,66.211,66.121,66.1885,17979.0
2016-09-26 12:10:00,88.2,88.32,88.18,88.23,20443.0,66.181,66.271,66.166,66.2035,20443.0
2016-09-26 12:15:00,88.24,88.26,88.12,88.14,20689.0,66.211,66.226,66.121,66.136,20689.0
2016-09-26 12:20:00,88.14,88.24,88.12,88.24,11456.0,66.136,66.211,66.121,66.211,11456.0
2016-09-26 12:25:00,88.23,88.24,88.07,88.07,22332.0,66.2035,66.211,66.0834,66.0834,22332.0
2016-09-26 12:30:00,88.07,88.11,87.97,88.1,21193.0,66.0834,66.1135,66.0084,66.106,21193.0
2016-09-26 12:35:00,88.11,88.11,88.05,88.09,24071.0,66.1135,66.1135,66.0684,66.0985,24071.0
2016-09-26 12:40:00,88.08,88.08,87.97,87.99,21358.0,66.091,66.091,66.0084,66.0234,21358.0
2016-09-26 12:45:00,87.99,88.04,87.91,87.92,17932.0,66.0234,66.0609,65.9634,65.9709,17932.0
2016-09-26 12:50:00,87.92,88.0,87.88,87.97,17835.0,65.9709,66.0309,65.9409,66.0084,17835.0
2016-09-26 12:55:00,88.0,88.1,87.94,88.0,19065.0,66.0309,66.106,65.9859,66.0309,19065.0
2016-09-26 13:00:00,87.99,88.06,87.98,88.03,16596.0,66.0234,66.0759,66.0159,66.0534,16596.0
2016-09-26 13:05:00,88.04,88.04,87.78,87.78,26859.0,66.0609,66.0609,65.8658,65.8658,26859.0
2016-09-26 13:10:00,87.79,87.89,87.79,87.89,19289.0,65.8734,65.9484,65.8734,65.9484,19289.0
2016-09-26 13:15:00,87.87,87.88,87.72,87.76,18153.0,65.9334,65.9409,65.8208,65.8508,18153.0
2016-09-26 13:20:00,87.76,87.81,87.72,87.74,15427.0,65.8508,65.8884,65.8208,65.8358,15427.0
2016-09-26 13:25:00,87.74,87.76,87.63,87.66,46387.0,65.8358,65.8508,65.7533,65.7758,46387.0
2016-09-26 13:30:00,87.66,87.82,87.64,87.8,22946.0,65.7758,65.8959,65.7608,65.8809,22946.0
2016-09-26 13:35:00,87.79,87.79,87.59,87.64,21283.0,65.8734,65.8734,65.7233,65.7608,21283.0
2016-09-26 13:40:00,87.64,87.68,87.53,87.56,41591.0,65.7608,65.7908,65.6783,65.7008,41591.0
2016-09-26 13:45:00,87.57,87.61,87.56,87.57,17794.0,65.7083,65.7383,65.7008,65.7083,17794.0
2016-09-26 13:50:00,87.58,87.68,87.58,87.67,16816.0,65.7158,65.7908,65.7158,65.7833,16816.0
2016-09-26 13:55:00,87.68,87.72,87.65,87.71,13033.0,65.7908,65.8208,65.7683,65.8133,13033.0
2016-09-26 14:00:00,87.72,87.75,87.69,87.69,20839.0,65.8208,65.8433,65.7983,65.7983,20839.0
2016-09-26 14:05:00,87.7,87.83,87.7,87.75,22923.0,65.8058,65.9034,65.8058,65.8433,22923.0
2016-09-26 14:10:00,87.75,87.83,87.72,87.83,14687.0,65.8433,65.9034,65.8208,65.9034,14687.0
2016-09-26 14:15:00,87.82,87.89,87.77,87.88,34560.0,65.8959,65.9484,65.8583,65.9409,34560.0
2016-09-26 14:20:00,87.87,87.91,87.81,87.91,15986.0,65.9334,65.9634,65.8884,65.9634,15986.0
2016-09-26 14:25:00,87.9,87.92,87.81,87.86,14078.0,65.9559,65.9709,65.8884,65.9259,14078.0
2016-09-26 14:30:00,87.86,87.91,87.8,87.81,18245.0,65.9259,65.9634,65.8809,65.8884,18245.0
2016-09-26 14:35:00,87.81,87.83,87.75,87.77,21185.0,65.8884,65.9034,65.8433,65.8583,21185.0
2016-09-26 14:40:00,87.77,87.8,87.74,87.77,19211.0,65.8583,65.8809,65.8358,65.8583,19211.0
2016-09-26 14:45:00,87.77,87.9,87.75,87.88,23619.0,65.8583,65.9559,65.8433,65.9409,23619.0
2016-09-26 14:50:00,87.88,87.88,87.77,87.86,23353.0,65.9409,65.9409,65.8583,65.9259,23353.0
2016-09-26 14:55:00,87.87,87.9,87.8,87.87,21819.0,65.9334,65.9559,65.8809,65.9334,21819.0
2016-09-26 15:00:00,87.87,87.9,87.79,87.83,56370.0,65.9334,65.9559,65.8734,65.9034,56370.0
2016-09-26 15:05:00,87.84,88.04,87.84,88.0,38018.0,65.9109,66.0609,65.9109,66.0309,38018.0
2016-09-26 15:10:00,87.99,88.02,87.93,87.99,35909.0,66.0234,66.0459,65.9784,66.0234,35909.0
2016-09-26 15:15:00,87.99,88.04,87.94,87.96,38889.0,66.0234,66.0609,65.9859,66.0009,38889.0
2016-09-26 15:20:00,87.95,88.01,87.9,88.01,33991.0,65.9934,66.0384,65.9559,66.0384,33991.0
2016-09-26 15:25:00,88.02,88.14,88.0,88.0,59116.0,66.0459,66.136,66.0309,66.0309,59116.0
2016-09-26 15:30:00,88.01,88.08,87.95,87.97,39041.0,66.0384,66.091,65.9934,66.0084,39041.0
2016-09-26 15:35:00,87.97,87.98,87.76,87.91,75067.0,66.0084,66.0159,65.8508,65.9634,75067.0
2016-09-26 15:40:00,87.92,87.96,87.79,87.81,55625.0,65.9709,66.0009,65.8734,65.8884,55625.0
2016-09-26 15:45:00,87.81,87.84,87.75,87.82,55105.0,65.8884,65.9109,65.8433,65.8959,55105.0
2016-09-26 15:50:00,87.82,87.83,87.74,87.77,72412.0,65.8959,65.9034,65.8358,65.8583,72412.0
2016-09-26 15:55:00,87.76,87.81,87.7,87.79,213662.0,65.8508,65.8884,65.8058,65.8734,213662.0
2016-09-27 09:30:00,87.38,87.5,87.04,87.23,96346.0,65.5657,65.6557,65.3106,65.4532,96346.0
2016-09-27 09:35:00,87.26,87.48,87.17,87.31,33561.0,65.4757,65.6407,65.4081,65.5132,33561.0
2016-09-27 09:40:00,87.33,87.61,87.29,87.4,22876.0,65.5282,65.7383,65.4982,65.5807,22876.0
2016-09-27 09:45:00,87.4,87.62,87.39,87.57,29293.0,65.5807,65.7458,65.5732,65.7083,29293.0
2016-09-27 09:50:00,87.57,87.72,87.43,87.64,32726.0,65.7083,65.8208,65.6032,65.7608,32726.0
2016-09-27 09:55:00,87.63,87.75,87.6,87.74,21348.0,65.7533,65.8433,65.7308,65.8358,21348.0
2016-09-27 10:00:00,87.76,88.12,87.75,88.0,45366.0,65.8508,66.121,65.8433,66.0309,45366.0
2016-09-27 10:05:00,87.99,88.0,87.84,87.87,24628.0,66.0234,66.0309,65.9109,65.9334,24628.0
2016-09-27 10:10:00,87.88,87.96,87.8,87.94,42148.0,65.9409,66.0009,65.8809,65.9859,42148.0
2016-09-27 10:15:00,87.98,87.98,87.88,87.88,33339.0,66.0159,66.0159,65.9409,65.9409,33339.0
2016-09-27 10:20:00,87.88,87.89,87.76,87.87,26293.0,65.9409,65.9484,65.8508,65.9334,26293.0
2016-09-27 10:25:00,87.86,87.92,87.77,87.81,21360.0,65.9259,65.9709,65.8583,65.8884,21360.0
2016-09-27 10:30:00,87.81,87.93,87.76,87.82,33843.0,65.8884,65.9784,65.8508,65.8959,33843.0
2016-09-27 10:35:00,87.81,87.86,87.71,87.83,29837.0,65.8884,65.9259,65.8133,65.9034,29837.0
2016-09-27 10:40:00,87.83,87.95,87.79,87.91,30040.0,65.9034,65.9934,65.8734,65.9634,30040.0
2016-09-27 10:45:00,87.93,87.99,87.82,87.98,47333.0,65.9784,66.0234,65.8959,66.0159,47333.0
2016-09-27 10:50:00,87.97,87.97,87.87,87.88,30806.0,66.0084,66.0084,65.9334,65.9409,30806.0
2016-09-27 10:55:00,87.87,87.99,87.78,87.85,41455.0,65.9334,66.0234,65.8658,65.9184,41455.0
2016-09-27 11:00:00,87.86,87.92,87.83,87.88,23468.0,65.9259,65.9709,65.9034,65.9409,23468.0
2016-09-27 11:05:00,87.88,87.99,87.86,87.98,19976.0,65.9409,66.0234,65.9259,66.0159,19976.0
2016-09-27 11:10:00,87.97,88.02,87.94,88.02,24821.0,66.0084,66.0459,65.9859,66.0459,24821.0
2016-09-27 11:15:00,88.02,88.02,87.94,88.0,21563.0,66.0459,66.0459,65.9859,66.0309,21563.0
2016-09-27 11:20:00,88.0,88.2,87.98,88.2,20587.0,66.0309,66.181,66.0159,66.181,20587.0
2016-09-27 11:25:00,88.19,88.31,88.12,88.29,20706.0,66.1735,66.2635,66.121,66.2485,20706.0
2016-09-27 11:30:00,88.3,88.4,88.28,88.39,26237.0,66.256,66.3311,66.241,66.3236,26237.0
2016-09-27 11:35:00,88.38,88.38,88.28,88.37,29480.0,66.3161,66.3161,66.241,66.3086,29480.0
2016-09-27 11:40:00,88.36,88.36,88.27,88.31,25477.0,66.3011,66.3011,66.2335,66.2635,25477.0
2016-09-27 11:45:00,88.3,88.41,88.2,88.34,24945.0,66.256,66.3386,66.181,66.286,24945.0
2016-09-27 11:50:00,88.35,88.35,88.24,88.3,38879.0,66.2935,66.2935,66.211,66.256,38879.0
2016-09-27 11:55:00,88.29,88.39,88.26,88.36,22097.0,66.2485,66.3236,66.226,66.3011,22097.0
2016-09-27 12:00:00,88.35,88.4,88.3,88.35,24989.0,66.2935,66.3311,66.256,66.2935,24989.0
2016-09-27 12:05:00,88.36,88.4,88.33,88.34,22052.0,66.3011,66.3311,66.2785,66.286,22052.0
2016-09-27 12:10:00,88.33,88.36,88.29,88.3,20130.0,66.2785,66.3011,66.2485,66.256,20130.0
2016-09-27 12:15:00,88.3,88.44,88.28,88.41,25544.0,66.256,66.3611,66.241,66.3386,25544.0
2016-09-27 12:20:00,88.41,88.57,88.41,88.55,42708.0,66.3386,66.4586,66.3386,66.4436,42708.0
2016-09-27 12:25:00,88.55,88.62,88.52,88.57,77778.0,66.4436,66.4961,66.4211,66.4586,77778.0
2016-09-27 12:30:00,88.57,88.59,88.4,88.41,39938.0,66.4586,66.4736,66.3311,66.3386,39938.0
2016-09-27 12:35:00,88.41,88.41,88.32,88.4,29729.0,66.3386,66.3386,66.271,66.3311,29729.0
2016-09-27 12:40:00,88.4,88.44,88.36,88.4,14507.0,66.3311,66.3611,66.3011,66.3311,14507.0
2016-09-27 12:45:00,88.4,88.4,88.35,88.36,38564.0,66.3311,66.3311,66.2935,66.3011,38564.0
2016-09-27 12:50:00,88.36,88.49,88.34,88.49,21728.0,66.3011,66.3986,66.286,66.3986,21728.0
2016-09-27 12:55:00,88.49,88.49,88.44,88.45,17900.0,66.3986,66.3986,66.3611,66.3686,17900.0
2016-09-27 13:00:00,88.44,88.52,88.43,88.45,18275.0,66.3611,66.4211,66.3536,66.3686,18275.0
2016-09-27 13:05:00,88.45,88.52,88.44,88.51,17042.0,66.3686,66.4211,66.3611,66.4136,17042.0
2016-09-27 13:10:00,88.51,88.57,88.44,88.44,13881.0,66.4136,66.4586,66.3611,66.3611,13881.0
2016-09-27 13:15:00,88.44,88.5,88.44,88.46,19049.0,66.3611,66.4061,66.3611,66.3761,19049.0
2016-09-27 13:20:00,88.46,88.49,88.4,88.44,44383.0,66.3761,66.3986,66.3311,66.3611,44383.0
2016-09-27 13:25:00,88.43,88.46,88.4,88.4,21469.0,66.3536,66.3761,66.3311,66.3311,21469.0
2016-09-27 13:30:00,88.41,88.46,88.41,88.44,20161.0,66.3386,66.3761,66.3386,66.3611,20161.0
2016-09-27 13:35:00,88.43,88.44,88.34,88.38,39177.0,66.3536,66.3611,66.286,66.3161,39177.0
2016-09-27 13:40:00,88.37,88.43,88.34,88.43,43800.0,66.3086,66.3536,66.286,66.3536,43800.0
2016-09-27 13:45:00,88.44,88.44,88.35,88.35,13009.0,66.3611,66.3611,66.2935,66.2935,13009.0
2016-09-27 13:50:00,88.35,88.41,88.35,88.41,14569.0,66.2935,66.3386,66.2935,66.3386,14569.0
2016-09-27 13:55:00,88.4,88.43,88.35,88.4,21614.0,66.3311,66.3536,66.2935,66.3311,21614.0
2016-09-27 14:00:00,88.4,88.52,88.4,88.47,27001.0,66.3311,66.4211,66.3311,66.3836,27001.0
2016-09-27 14:05:00,88.48,88.49,88.46,88.47,17705.0,66.3911,66.3986,66.3761,66.3836,17705.0
2016-09-27 14:10:00,88.48,88.55,88.48,88.55,15756.0,66.3911,66.4436,66.3911,66.4436,15756.0
2016-09-27 14:15:00,88.54,88.55,88.5,88.52,11295.0,66.4361,66.4436,66.4061,66.4211,11295.0
2016-09-27 14:20:00,88.53,88.57,88.51,88.54,13960.0,66.4286,66.4586,66.4136,66.4361,13960.0
2016-09-27 14:25:00,88.54,88.63,88.53,88.61,11115.0,66.4361,66.5036,66.4286,66.4886,11115.0
2016-09-27 14:30:00,88.61,88.66,88.57,88.65,28614.0,66.4886,66.5262,66.4586,66.5187,28614.0
2016-09-27 14:35:00,88.65,88.68,88.64,88.65,14196.0,66.5187,66.5412,66.5111,66.5187,14196.0
2016-09-27 14:40:00,88.64,88.64,88.56,88.57,16081.0,66.5111,66.5111,66.4511,66.4586,16081.0
2016-09-27 14:45:00,88.56,88.6,88.55,88.56,21848.0,66.4511,66.4811,66.4436,66.4511,21848.0
2016-09-27 14:50:00,88.55,88.62,88.5,88.6,39800.0,66.4436,66.4961,66.4061,66.4811,39800.0
2016-09-27 14:55:00,88.59,88.6,88.54,88.56,21493.0,66.4736,66.4811,66.4361,66.4511,21493.0
2016-09-27 15:00:00,88.56,88.64,88.55,88.64,26597.0,66.4511,66.5111,66.4436,66.5111,26597.0
2016-09-27 15:05:00,88.65,88.69,88.63,88.67,38596.0,66.5187,66.5487,66.5036,66.5337,38596.0
2016-09-27 15:10:00,88.67,88.68,88.6,88.62,41903.0,66.5337,66.5412,66.4811,66.4961,41903.0
2016-09-27 15:15:00,88.61,88.67,88.59,88.64,37865.0,66.4886,66.5337,66.4736,66.5111,37865.0
2016-09-27 15:20:00,88.64,88.64,88.6,88.6,39122.0,66.5111,66.5111,66.4811,66.4811,39122.0
2016-09-27 15:25:00,88.61,88.62,88.59,88.6,29995.0,66.4886,66.4961,66.4736,66.4811,29995.0
2016-09-27 15:30:00,88.6,88.6,88.5,88.5,70429.0,66.4811,66.4811,66.4061,66.4061,70429.0
2016-09-27 15:35:00,88.52,88.57,88.5,88.56,34425.0,66.4211,66.4586,66.4061,66.4511,34425.0
2016-09-27 15:40:00,88.56,88.6,88.54,88.55,55075.0,66.4511,66.4811,66.4361,66.4436,55075.0
2016-09-27 15:45:00,88.54,88.54,88.46,88.51,194066.0,66.4361,66.4361,66.3761,66.4136,194066.0
2016-09-27 15:50:00,88.51,88.55,88.5,88.53,82684.0,66.4136,66.4436,66.4061,66.4286,82684.0
2016-09-27 15:55:00,88.53,88.57,88.52,88.56,105506.0,66.4286,66.4586,66.4211,66.4511,105506.0
2016-09-28 09:30:00,88.87,89.0,88.75,88.88,38912.0,66.6837,66.7813,66.5937,66.6912,38912.0
2016-09-28 09:35:00,88.87,88.95,88.8,88.84,30984.0,66.6837,66.7438,66.6312,66.6612,30984.0
2016-09-28 09:40:00,88.86,88.91,88.79,88.87,42983.0,66.6762,66.7137,66.6237,66.6837,42983.0
2016-09-28 09:45:00,88.88,88.93,88.81,88.85,42192.0,66.6912,66.7288,66.6387,66.6687,42192.0
2016-09-28 09:50:00,88.85,88.85,88.74,88.81,29124.0,66.6687,66.6687,66.5862,66.6387,29124.0
2016-09-28 09:55:00,88.85,89.09,88.85,89.08,29846.0,66.6687,66.8488,66.6687,66.8413,29846.0
2016-09-28 10:00:00,89.07,89.14,89.06,89.14,31277.0,66.8338,66.8863,66.8263,66.8863,31277.0
2016-09-28 10:05:00,89.14,89.17,89.05,89.08,91459.0,66.8863,66.9088,66.8188,66.8413,91459.0
2016-09-28 10:10:00,89.07,89.08,88.98,89.06,62773.0,66.8338,66.8413,66.7663,66.8263,62773.0
2016-09-28 10:15:00,89.06,89.06,88.95,88.95,36394.0,66.8263,66.8263,66.7438,66.7438,36394.0
2016-09-28 10:20:00,88.95,88.95,88.83,88.95,41576.0,66.7438,66.7438,66.6537,66.7438,41576.0
2016-09-28 10:25:00,88.94,88.94,88.83,88.92,37013.0,66.7363,66.7363,66.6537,66.7212,37013.0
2016-09-28 10:30:00,88.92,89.03,88.9,88.96,34030.0,66.7212,66.8038,66.7062,66.7513,34030.0
2016-09-28 10:35:00,88.96,88.96,88.79,88.8,34443.0,66.7513,66.7513,66.6237,66.6312,34443.0
2016-09-28 10:40:00,88.79,88.98,88.77,88.96,24386.0,66.6237,66.7663,66.6087,66.7513,24386.0
2016-09-28 10:45:00,88.95,88.95,88.79,88.8,20298.0,66.7438,66.7438,66.6237,66.6312,20298.0
2016-09-28 10:50:00,88.8,88.83,88.75,88.82,31373.0,66.6312,66.6537,66.5937,66.6462,31373.0
2016-09-28 10:55:00,88.83,88.86,88.76,88.79,44653.0,66.6537,66.6762,66.6012,66.6237,44653.0
2016-09-28 11:00:00,88.79,88.81,88.72,88.74,125093.0,66.6237,66.6387,66.5712,66.5862,125093.0
2016-09-28 11:05:00,88.75,88.76,88.57,88.64,90488.0,66.5937,66.6012,66.4586,66.5111,90488.0
2016-09-28 11:10:00,88.62,88.72,88.59,88.65,37541.0,66.4961,66.5712,66.4736,66.5187,37541.0
2016-09-28 11:15:00,88.65,88.76,88.62,88.75,18387.0,66.5187,66.6012,66.4961,66.5937,18387.0
2016-09-28 11:20:00,88.75,88.77,88.71,88.73,18599.0,66.5937,66.6087,66.5637,66.5787,18599.0
2016-09-28 11:25:00,88.74,88.74,88.63,88.64,24434.0,66.5862,66.5862,66.5036,66.5111,24434.0
2016-09-28 11:30:00,88.65,88.66,88.6,88.61,39459.0,66.5187,66.5262,66.4811,66.4886,39459.0
2016-09-28 11:35:00,88.6,88.63,88.54,88.55,31150.0,66.4811,66.5036,66.4361,66.4436,31150.0
2016-09-28 11:40:00,88.56,88.65,88.55,88.57,23109.0,66.4511,66.5187,66.4436,66.4586,23109.0
2016-09-28 11:45:00,88.56,88.64,88.56,88.6,71414.0,66.4511,66.5111,66.4511,66.4811,71414.0
2016-09-28 11:50:00,88.61,88.66,88.59,88.61,33823.0,66.4886,66.5262,66.4736,66.4886,33823.0
2016-09-28 11:55:00,88.62,88.68,88.61,88.68,32034.0,66.4961,66.5412,66.4886,66.5412,32034.0
2016-09-28 12:00:00,88.67,88.67,88.55,88.55,33523.0,66.5337,66.5337,66.4436,66.4436,33523.0
2016-09-28 12:05:00,88.56,88.67,88.56,88.64,14334.0,66.4511,66.5337,66.4511,66.5111,14334.0
2016-09-28 12:10:00,88.63,88.79,88.61,88.78,15174.0,66.5036,66.6237,66.4886,66.6162,15174.0
2016-09-28 12:15:00,88.77,88.81,88.73,88.73,13816.0,66.6087,66.6387,66.5787,66.5787,13816.0
2016-09-28 12:20:00,88.72,88.73,88.67,88.7,43014.0,66.5712,66.5787,66.5337,66.5562,43014.0
2016-09-28 12:25:00,88.69,88.69,88.58,88.59,16257.0,66.5487,66.5487,66.4661,66.4736,16257.0
2016-09-28 12:30:00,88.6,88.61,88.5,88.5,23339.0,66.4811,66.4886,66.4061,66.4061,23339.0
2016-09-28 12:35:00,88.5,88.57,88.48,88.56,23789.0,66.4061,66.4586,66.3911,66.4511,23789.0
2016-09-28 12:40:00,88.55,88.68,88.53,88.64,26406.0,66.4436,66.5412,66.4286,66.5111,26406.0
2016-09-28 12:45:00,88.64,88.72,88.62,88.63,20332.0,66.5111,66.5712,66.4961,66.5036,20332.0
2016-09-28 12:50:00,88.62,88.64,88.57,88.64,14984.0,66.4961,66.5111,66.4586,66.5111,14984.0
2016-09-28 12:55:00,88.64,88.65,88.55,88.55,18948.0,66.5111,66.5187,66.4436,66.4436,18948.0
2016-09-28 13:00:00,88.55,88.59,88.52,88.56,38525.0,66.4436,66.4736,66.4211,66.4511,38525.0
2016-09-28 13:05:00,88.56,88.57,88.5,88.51,22962.0,66.4511,66.4586,66.4061,66.4136,22962.0
2016-09-28 13:10:00,88.5,88.54,88.49,88.52,20134.0,66.4061,66.4361,66.3986,66.4211,20134.0
2016-09-28 13:15:00,88.51,88.62,88.51,88.6,19596.0,66.4136,66.4961,66.4136,66.4811,19596.0
2016-09-28 13:20:00,88.61,88.71,88.61,88.66,16480.0,66.4886,66.5637,66.4886,66.5262,16480.0
2016-09-28 13:25:00,88.66,88.71,88.65,88.7,11139.0,66.5262,66.5637,66.5187,66.5562,11139.0
2016-09-28 13:30:00,88.7,88.85,88.7,88.85,14800.0,66.5562,66.6687,66.5562,66.6687,14800.0
2016-09-28 13:35:00,88.85,88.86,88.8,88.8,13062.0,66.6687,66.6762,66.6312,66.6312,13062.0
2016-09-28 13:40:00,88.79,88.82,88.74,88.81,17212.0,66.6237,66.6462,66.5862,66.6387,17212.0
2016-09-28 13:45:00,88.81,88.89,88.81,88.82,16415.0,66.6387,66.6987,66.6387,66.6462,16415.0
2016-09-28 13:50:00,88.82,88.88,88.82,88.84,10856.0,66.6462,66.6912,66.6462,66.6612,10856.0
2016-09-28 13:55:00,88.85,88.85,88.77,88.82,22924.0,66.6687,66.6687,66.6087,66.6462,22924.0
2016-09-28 14:00:00,88.81,88.84,88.77,88.8,33894.0,66.6387,66.6612,66.6087,66.6312,33894.0
2016-09-28 14:05:00,88.8,88.82,88.77,88.79,24887.0,66.6312,66.6462,66.6087,66.6237,24887.0
2016-09-28 14:10:00,88.79,89.06,88.76,89.0,42587.0,66.6237,66.8263,66.6012,66.7813,42587.0
2016-09-28 14:15:00,88.99,89.02,88.94,88.97,14306.0,66.7738,66.7963,66.7363,66.7588,14306.0
2016-09-28 14:20:00,88.97,89.02,88.88,89.02,12098.0,66.7588,66.7963,66.6912,66.7963,12098.0
2016-09-28 14:25:00,89.01,89.17,89.01,89.14,21563.0,66.7888,66.9088,66.7888,66.8863,21563.0
2016-09-28 14:30:00,89.14,89.16,89.01,89.02,16873.0,66.8863,66.9013,66.7888,66.7963,16873.0
2016-09-28 14:35:00,89.03,89.15,89.03,89.1,21238.0,66.8038,66.8938,66.8038,66.8563,21238.0
2016-09-28 14:40:00,89.11,89.14,89.03,89.12,24674.0,66.8638,66.8863,66.8038,66.8713,24674.0
2016-09-28 14:45:00,89.11,89.19,89.09,89.16,84985.0,66.8638,66.9238,66.8488,66.9013,84985.0
2016-09-28 14:50:00,89.15,89.19,89.12,89.13,56954.0,66.8938,66.9238,66.8713,66.8788,56954.0
2016-09-28 14:55:00,89.13,89.14,89.06,89.1,79061.0,66.8788,66.8863,66.8263,66.8563,79061.0
2016-09-28 15:00:00,89.11,89.23,89.08,89.23,33372.0,66.8638,66.9539,66.8413,66.9539,33372.0
2016-09-28 15:05:00,89.23,89.23,89.12,89.16,36002.0,66.9539,66.9539,66.8713,66.9013,36002.0
2016-09-28 15:10:00,89.16,89.19,89.07,89.08,100771.0,66.9013,66.9238,66.8338,66.8413,100771.0
2016-09-28 15:15:00,89.09,89.16,89.08,89.12,45046.0,66.8488,66.9013,66.8413,66.8713,45046.0
2016-09-28 15:20:00,89.13,89.26,89.12,89.21,41091.0,66.8788,66.9764,66.8713,66.9388,41091.0
2016-09-28 15:25:00,89.22,89.24,89.12,89.18,28039.0,66.9464,66.9614,66.8713,66.9163,28039.0
2016-09-28 15:30:00,89.18,89.26,89.11,89.24,48391.0,66.9163,66.9764,66.8638,66.9614,48391.0
2016-09-28 15:35:00,89.23,89.33,89.2,89.31,54098.0,66.9539,67.0289,66.9313,67.0139,54098.0
2016-09-28 15:40:00,89.32,89.38,89.29,89.37,45039.0,67.0214,67.0664,66.9989,67.0589,45039.0
2016-09-28 15:45:00,89.36,89.44,89.36,89.39,62656.0,67.0514,67.1114,67.0514,67.0739,62656.0
2016-09-28 15:50:00,89.39,89.43,89.33,89.42,54840.0,67.0739,67.1039,67.0289,67.0964,54840.0
2016-09-28 15:55:00,89.42,89.49,89.38,89.4,124466.0,67.0964,67.1489,67.0664,67.0814,124466.0
2016-09-29 09:30:00,89.22,89.52,89.16,89.21,33756.0,66.9464,67.1715,66.9013,66.9388,33756.0
2016-09-29 09:35:00,89.19,89.48,89.19,89.35,17236.0,66.9238,67.1414,66.9238,67.0439,17236.0
2016-09-29 09:40:00,89.35,89.66,89.29,89.66,13224.0,67.0439,67.2765,66.9989,67.2765,13224.0
2016-09-29 09:45:00,89.65,89.67,89.55,89.59,37174.0,67.269,67.284,67.194,67.224,37174.0
2016-09-29 09:50:00,89.62,89.68,89.48,89.57,19753.0,67.2465,67.2915,67.1414,67.209,19753.0
2016-09-29 09:55:00,89.58,89.65,89.52,89.59,9730.0,67.2165,67.269,67.1715,67.224,9730.0
2016-09-29 10:00:00,89.58,89.75,89.57,89.62,39175.0,67.2165,67.344,67.209,67.2465,39175.0
2016-09-29 10:05:00,89.61,89.66,89.48,89.64,32531.0,67.239,67.2765,67.1414,67.2615,32531.0
2016-09-29 10:10:00,89.64,89.68,89.55,89.59,31934.0,67.2615,67.2915,67.194,67.224,31934.0
2016-09-29 10:15:00,89.59,89.81,89.57,89.74,36400.0,67.224,67.3891,67.209,67.3365,36400.0
2016-09-29 10:20:00,89.72,89.89,89.67,89.89,38584.0,67.3215,67.4491,67.284,67.4491,38584.0
2016-09-29 10:25:00,89.89,90.0,89.82,89.96,35242.0,67.4491,67.5316,67.3966,67.5016,35242.0
2016-09-29 10:30:00,89.96,90.1,89.86,90.08,41880.0,67.5016,67.6067,67.4266,67.5917,41880.0
2016-09-29 10:35:00,90.09,90.1,90.01,90.04,17562.0,67.5992,67.6067,67.5391,67.5616,17562.0
2016-09-29 10:40:00,90.05,90.13,90.0,90.07,19575.0,67.5691,67.6292,67.5316,67.5842,19575.0
2016-09-29 10:45:00,90.07,90.17,90.03,90.09,46258.0,67.5842,67.6592,67.5541,67.5992,46258.0
2016-09-29 10:50:00,90.12,90.15,90.04,90.07,22813.0,67.6217,67.6442,67.5616,67.5842,22813.0
2016-09-29 10:55:00,90.07,90.1,89.99,90.02,27174.0,67.5842,67.6067,67.5241,67.5466,27174.0
2016-09-29 11:00:00,90.02,90.12,89.98,90.1,30197.0,67.5466,67.6217,67.5166,67.6067,30197.0
2016-09-29 11:05:00,90.09,90.12,89.99,90.07,45642.0,67.5992,67.6217,67.5241,67.5842,45642.0
2016-09-29 11:10:00,90.06,90.07,89.95,89.97,41650.0,67.5766,67.5842,67.4941,67.5091,41650.0
2016-09-29 11:15:00,89.98,90.03,89.81,90.0,60236.0,67.5166,67.5541,67.3891,67.5316,60236.0
2016-09-29 11:20:00,90.01,90.04,89.93,89.96,34198.0,67.5391,67.5616,67.4791,67.5016,34198.0
2016-09-29 11:25:00,89.96,90.11,89.9,90.01,39619.0,67.5016,67.6142,67.4566,67.5391,39619.0
2016-09-29 11:30:00,90.02,90.16,89.99,90.12,32756.0,67.5466,67.6517,67.5241,67.6217,32756.0
2016-09-29 11:35:00,90.12,90.16,90.09,90.09,20901.0,67.6217,67.6517,67.5992,67.5992,20901.0
2016-09-29 11:40:00,90.08,90.16,90.03,90.11,22247.0,67.5917,67.6517,67.5541,67.6142,22247.0
2016-09-29 11:45:00,90.11,90.16,90.05,90.15,24889.0,67.6142,67.6517,67.5691,67.6442,24889.0
2016-09-29 11:50:00,90.15,90.21,90.11,90.14,16740.0,67.6442,67.6892,67.6142,67.6367,16740.0
2016-09-29 11:55:00,90.15,90.22,90.15,90.22,20121.0,67.6442,67.6967,67.6442,67.6967,20121.0
2016-09-29 12:00:00,90.22,90.25,90.18,90.19,21370.0,67.6967,67.7192,67.6667,67.6742,21370.0
2016-09-29 12:05:00,90.19,90.41,90.18,90.41,20215.0,67.6742,67.8393,67.6667,67.8393,20215.0
2016-09-29 12:10:00,90.41,90.42,90.37,90.37,16435.0,67.8393,67.8468,67.8093,67.8093,16435.0
2016-09-29 12:15:00,90.37,90.37,90.27,90.32,15856.0,67.8093,67.8093,67.7342,67.7717,15856.0
2016-09-29 12:20:00,90.32,90.41,90.31,90.39,15325.0,67.7717,67.8393,67.7642,67.8243,15325.0
2016-09-29 12:25:00,90.41,90.44,90.38,90.41,22303.0,67.8393,67.8618,67.8168,67.8393,22303.0
2016-09-29 12:30:00,90.41,90.44,90.27,90.28,26865.0,67.8393,67.8618,67.7342,67.7417,26865.0
2016-09-29 12:35:00,90.28,90.28,90.0,90.0,27044.0,67.7417,67.7417,67.5316,67.5316,27044.0
2016-09-29 12:40:00,90.0,90.06,89.85,89.85,103279.0,67.5316,67.5766,67.4191,67.4191,103279.0
2016-09-29 12:45:00,89.84,89.89,89.79,89.82,140782.0,67.4116,67.4491,67.3741,67.3966,140782.0
2016-09-29 12:50:00,89.82,89.82,89.51,89.6,168183.0,67.3966,67.3966,67.164,67.2315,168183.0
2016-09-29 12:55:00,89.59,89.67,89.54,89.61,66383.0,67.224,67.284,67.1865,67.239,66383.0
2016-09-29 13:00:00,89.6,89.63,89.21,89.32,100463.0,67.2315,67.254,66.9388,67.0214,100463.0
2016-09-29 13:05:00,89.3,89.44,89.24,89.35,41791.0,67.0064,67.1114,66.9614,67.0439,41791.0
2016-09-29 13:10:00,89.33,89.46,89.21,89.24,58806.0,67.0289,67.1264,66.9388,66.9614,58806.0
2016-09-29 13:15:00,89.24,89.27,89.07,89.16,61591.0,66.9614,66.9839,66.8338,66.9013,61591.0
2016-09-29 13:20:00,89.14,89.32,89.1,89.3,49743.0,66.8863,67.0214,66.8563,67.0064,49743.0
2016-09-29 13:25:00,89.31,89.32,89.14,89.17,39418.0,67.0139,67.0214,66.8863,66.9088,39418.0
2016-09-29 13:30:00,89.14,89.23,89.04,89.22,30534.0,66.8863,66.9539,66.8113,66.9464,30534.0
2016-09-29 13:35:00,89.21,89.29,89.17,89.22,27265.0,66.9388,66.9989,66.9088,66.9464,27265.0
2016-09-29 13:40:00,89.23,89.23,89.08,89.19,31151.0,66.9539,66.9539,66.8413,66.9238,31151.0
2016-09-29 13:45:00,89.2,89.23,88.9,89.04,35336.0,66.9313,66.9539,66.7062,66.8113,35336.0
2016-09-29 13:50:00,89.04,89.04,88.66,88.72,42479.0,66.8113,66.8113,66.5262,66.5712,42479.0
2016-09-29 13:55:00,88.71,88.71,88.52,88.68,30716.0,66.5637,66.5637,66.4211,66.5412,30716.0
2016-09-29 14:00:00,88.7,88.91,88.63,88.89,21061.0,66.5562,66.7137,66.5036,66.6987,21061.0
2016-09-29 14:05:00,88.87,88.98,88.76,88.88,22903.0,66.6837,66.7663,66.6012,66.6912,22903.0
2016-09-29 14:10:00,88.9,88.9,88.74,88.89,25638.0,66.7062,66.7062,66.5862,66.6987,25638.0
2016-09-29 14:15:00,88.92,89.08,88.91,89.05,30917.0,66.7212,66.8413,66.7137,66.8188,30917.0
2016-09-29 14:20:00,89.07,89.15,88.97,89.1,28259.0,66.8338,66.8938,66.7588,66.8563,28259.0
2016-09-29 14:25:00,89.1,89.21,89.03,89.21,29018.0,66.8563,66.9388,66.8038,66.9388,29018.0
2016-09-29 14:30:00,89.2,89.26,89.15,89.19,44546.0,66.9313,66.9764,66.8938,66.9238,44546.0
2016-09-29 14:35:00,89.2,89.29,89.19,89.28,26634.0,66.9313,66.9989,66.9238,66.9914,26634.0
2016-09-29 14:40:00,89.27,89.31,89.22,89.27,53635.0,66.9839,67.0139,66.9464,66.9839,53635.0
2016-09-29 14:45:00,89.26,89.43,89.18,89.38,29835.0,66.9764,67.1039,66.9163,67.0664,29835.0
2016-09-29 14:50:00,89.37,89.41,89.29,89.33,31981.0,67.0589,67.0889,66.9989,67.0289,31981.0
2016-09-29 14:55:00,89.33,89.38,89.29,89.33,46780.0,67.0289,67.0664,66.9989,67.0289,46780.0
2016-09-29 15:00:00,89.33,89.35,89.19,89.2,80077.0,67.0289,67.0439,66.9238,66.9313,80077.0
2016-09-29 15:05:00,89.2,89.29,89.13,89.27,59112.0,66.9313,66.9989,66.8788,66.9839,59112.0
2016-09-29 15:10:00,89.26,89.31,89.16,89.24,51266.0,66.9764,67.0139,66.9013,66.9614,51266.0
2016-09-29 15:15:00,89.24,89.27,89.16,89.16,33487.0,66.9614,66.9839,66.9013,66.9013,33487.0
2016-09-29 15:20:00,89.16,89.2,89.07,89.1,42019.0,66.9013,66.9313,66.8338,66.8563,42019.0
2016-09-29 15:25:00,89.09,89.24,88.98,89.22,56734.0,66.8488,66.9614,66.7663,66.9464,56734.0
2016-09-29 15:30:00,89.22,89.31,89.07,89.23,53290.0,66.9464,67.0139,66.8338,66.9539,53290.0
2016-09-29 15:35:00,89.21,89.29,89.17,89.27,51349.0,66.9388,66.9989,66.9088,66.9839,51349.0
2016-09-29 15:40:00,89.27,89.31,89.09,89.2,52851.0,66.9839,67.0139,66.8488,66.9313,52851.0
2016-09-29 15:45:00,89.2,89.24,89.14,89.2,87132.0,66.9313,66.9614,66.8863,66.9313,87132.0
2016-09-29 15:50:00,89.2,89.22,89.13,89.18,76188.0,66.9313,66.9464,66.8788,66.9163,76188.0
2016-09-29 15:55:00,89.18,89.18,89.0,89.0,186238.0,66.9163,66.9163,66.7813,66.7813,186238.0
2016-09-30 09:30:00,89.57,90.0,89.47,89.57,36226.0,67.209,67.5316,67.1339,67.209,36226.0
2016-09-30 09:35:00,89.57,89.88,89.54,89.54,20657.0,67.209,67.4416,67.1865,67.1865,20657.0
2016-09-30 09:40:00,89.54,89.66,89.28,89.54,32233.0,67.1865,67.2765,66.9914,67.1865,32233.0
2016-09-30 09:45:00,89.56,89.76,89.52,89.6,32632.0,67.2015,67.3515,67.1715,67.2315,32632.0
2016-09-30 09:50:00,89.59,89.65,89.28,89.28,23084.0,67.224,67.269,66.9914,66.9914,23084.0
2016-09-30 09:55:00,89.29,89.43,89.29,89.42,20030.0,66.9989,67.1039,66.9989,67.0964,20030.0
2016-09-30 10:00:00,89.43,89.56,89.39,89.56,40256.0,67.1039,67.2015,67.0739,67.2015,40256.0
2016-09-30 10:05:00,89.58,89.64,89.43,89.63,51274.0,67.2165,67.2615,67.1039,67.254,51274.0
2016-09-30 10:10:00,89.63,89.7,89.49,89.67,36198.0,67.254,67.3065,67.1489,67.284,36198.0
2016-09-30 10:15:00,89.67,89.67,89.51,89.55,29601.0,67.284,67.284,67.164,67.194,29601.0
2016-09-30 10:20:00,89.59,89.6,89.32,89.44,27275.0,67.224,67.2315,67.0214,67.1114,27275.0
2016-09-30 10:25:00,89.43,89.57,89.4,89.55,24304.0,67.1039,67.209,67.0814,67.194,24304.0
2016-09-30 10:30:00,89.55,89.63,89.48,89.5,48877.0,67.194,67.254,67.1414,67.1565,48877.0
2016-09-30 10:35:00,89.49,89.6,89.48,89.57,32236.0,67.1489,67.2315,67.1414,67.209,32236.0
2016-09-30 10:40:00,89.56,89.69,89.56,89.62,28998.0,67.2015,67.299,67.2015,67.2465,28998.0
2016-09-30 10:45:00,89.62,89.71,89.61,89.66,25336.0,67.2465,67.314,67.239,67.2765,25336.0
2016-09-30 10:50:00,89.66,89.73,89.64,89.73,28597.0,67.2765,67.329,67.2615,67.329,28597.0
2016-09-30 10:55:00,89.73,89.81,89.7,89.81,28015.0,67.329,67.3891,67.3065,67.3891,28015.0
2016-09-30 11:00:00,89.81,89.94,89.79,89.93,21732.0,67.3891,67.4866,67.3741,67.4791,21732.0
2016-09-30 11:05:00,89.94,89.96,89.85,89.95,24922.0,67.4866,67.5016,67.4191,67.4941,24922.0
2016-09-30 11:10:00,89.94,90.27,89.94,90.24,44634.0,67.4866,67.7342,67.4866,67.7117,44634.0
2016-09-30 11:15:00,90.27,90.34,89.97,90.02,36660.0,67.7342,67.7867,67.5091,67.5466,36660.0
2016-09-30 11:20:00,90.03,90.14,89.99,90.04,31699.0,67.5541,67.6367,67.5241,67.5616,31699.0
2016-09-30 11:25:00,90.05,90.17,90.02,90.13,24658.0,67.5691,67.6592,67.5466,67.6292,24658.0
2016-09-30 11:30:00,90.12,90.23,90.12,90.17,32624.0,67.6217,67.7042,67.6217,67.6592,32624.0
2016-09-30 11:35:00,90.17,90.29,90.08,90.08,28341.0,67.6592,67.7492,67.5917,67.5917,28341.0
2016-09-30 11:40:00,90.08,90.2,90.06,90.17,19502.0,67.5917,67.6817,67.5766,67.6592,19502.0
2016-09-30 11:45:00,90.18,90.22,90.07,90.12,26181.0,67.6667,67.6967,67.5842,67.6217,26181.0
2016-09-30 11:50:00,90.12,90.15,90.03,90.13,30475.0,67.6217,67.6442,67.5541,67.6292,30475.0
2016-09-30 11:55:00,90.13,90.19,90.09,90.13,26231.0,67.6292,67.6742,67.5992,67.6292,26231.0
2016-09-30 12:00:00,90.12,90.12,90.05,90.1,30740.0,67.6217,67.6217,67.5691,67.6067,30740.0
2016-09-30 12:05:00,90.11,90.29,90.11,90.29,17767.0,67.6142,67.7492,67.6142,67.7492,17767.0
2016-09-30 12:10:00,90.29,90.33,90.2,90.26,20451.0,67.7492,67.7792,67.6817,67.7267,20451.0
2016-09-30 12:15:00,90.26,90.3,90.15,90.18,54445.0,67.7267,67.7567,67.6442,67.6667,54445.0
2016-09-30 12:20:00,90.18,90.18,90.09,90.12,59234.0,67.6667,67.6667,67.5992,67.6217,59234.0
2016-09-30 12:25:00,90.13,90.23,90.11,90.13,39345.0,67.6292,67.7042,67.6142,67.6292,39345.0
2016-09-30 12:30:00,90.13,90.26,90.12,90.13,19595.0,67.6292,67.7267,67.6217,67.6292,19595.0
2016-09-30 12:35:00,90.12,90.23,90.12,90.23,14376.0,67.6217,67.7042,67.6217,67.7042,14376.0
2016-09-30 12:40:00,90.23,90.27,90.15,90.21,19799.0,67.7042,67.7342,67.6442,67.6892,19799.0
2016-09-30 12:45:00,90.21,90.24,90.14,90.17,26202.0,67.6892,67.7117,67.6367,67.6592,26202.0
2016-09-30 12:50:00,90.16,90.19,90.09,90.11,24559.0,67.6517,67.6742,67.5992,67.6142,24559.0
2016-09-30 12:55:00,90.12,90.21,90.07,90.08,25175.0,67.6217,67.6892,67.5842,67.5917,25175.0
2016-09-30 13:00:00,90.07,90.14,90.04,90.11,35482.0,67.5842,67.6367,67.5616,67.6142,35482.0
2016-09-30 13:05:00,90.11,90.18,90.11,90.17,22497.0,67.6142,67.6667,67.6142,67.6592,22497.0
2016-09-30 13:10:00,90.18,90.19,90.1,90.13,12948.0,67.6667,67.6742,67.6067,67.6292,12948.0
2016-09-30 13:15:00,90.12,90.12,89.99,90.0,16703.0,67.6217,67.6217,67.5241,67.5316,16703.0
2016-09-30 13:20:00,90.0,90.03,89.95,89.99,15270.0,67.5316,67.5541,67.4941,67.5241,15270.0
2016-09-30 13:25:00,89.99,90.02,89.99,90.02,21287.0,67.5241,67.5466,67.5241,67.5466,21287.0
2016-09-30 13:30:00,90.02,90.07,89.99,90.04,14490.0,67.5466,67.5842,67.5241,67.5616,14490.0
2016-09-30 13:35:00,90.04,90.07,89.96,90.03,54452.0,67.5616,67.5842,67.5016,67.5541,54452.0
2016-09-30 13:40:00,90.04,90.11,89.97,90.09,21218.0,67.5616,67.6142,67.5091,67.5992,21218.0
2016-09-30 13:45:00,90.09,90.11,90.04,90.06,27953.0,67.5992,67.6142,67.5616,67.5766,27953.0
2016-09-30 13:50:00,90.06,90.13,90.05,90.12,14030.0,67.5766,67.6292,67.5691,67.6217,14030.0
2016-09-30 13:55:00,90.12,90.13,90.08,90.12,26688.0,67.6217,67.6292,67.5917,67.6217,26688.0
2016-09-30 14:00:00,90.12,90.19,90.11,90.18,22388.0,67.6217,67.6742,67.6142,67.6667,22388.0
2016-09-30 14:05:00,90.16,90.17,90.1,90.1,21474.0,67.6517,67.6592,67.6067,67.6067,21474.0
2016-09-30 14:10:00,90.09,90.24,90.09,90.2,26171.0,67.5992,67.7117,67.5992,67.6817,26171.0
2016-09-30 14:15:00,90.2,90.29,90.2,90.25,30081.0,67.6817,67.7492,67.6817,67.7192,30081.0
2016-09-30 14:20:00,90.25,90.3,90.21,90.23,18477.0,67.7192,67.7567,67.6892,67.7042,18477.0
2016-09-30 14:25:00,90.23,90.26,90.2,90.23,15912.0,67.7042,67.7267,67.6817,67.7042,15912.0
2016-09-30 14:30:00,90.23,90.3,90.23,90.28,13192.0,67.7042,67.7567,67.7042,67.7417,13192.0
2016-09-30 14:35:00,90.29,90.3,90.23,90.3,17931.0,67.7492,67.7567,67.7042,67.7567,17931.0
2016-09-30 14:40:00,90.3,90.38,90.29,90.31,16509.0,67.7567,67.8168,67.7492,67.7642,16509.0
2016-09-30 14:45:00,90.31,90.38,90.3,90.36,18093.0,67.7642,67.8168,67.7567,67.8018,18093.0
2016-09-30 14:50:00,90.38,90.39,90.3,90.33,18144.0,67.8168,67.8243,67.7567,67.7792,18144.0
2016-09-30 14:55:00,90.33,90.37,90.29,90.36,18780.0,67.7792,67.8093,67.7492,67.8018,18780.0
2016-09-30 15:00:00,90.37,90.45,90.37,90.42,15174.0,67.8093,67.8693,67.8093,67.8468,15174.0
2016-09-30 15:05:00,90.42,90.43,90.4,90.42,25966.0,67.8468,67.8543,67.8318,67.8468,25966.0
2016-09-30 15:10:00,90.43,90.46,90.41,90.46,19046.0,67.8543,67.8768,67.8393,67.8768,19046.0
2016-09-30 15:15:00,90.46,90.5,90.42,90.45,21058.0,67.8768,67.9068,67.8468,67.8693,21058.0
2016-09-30 15:20:00,90.45,90.48,90.41,90.43,26316.0,67.8693,67.8918,67.8393,67.8543,26316.0
2016-09-30 15:25:00,90.44,90.44,90.39,90.4,40962.0,67.8618,67.8618,67.8243,67.8318,40962.0
2016-09-30 15:30:00,90.41,90.43,90.32,90.33,35646.0,67.8393,67.8543,67.7717,67.7792,35646.0
2016-09-30 15:35:00,90.33,90.37,90.31,90.35,52250.0,67.7792,67.8093,67.7642,67.7943,52250.0
2016-09-30 15:40:00,90.34,90.42,90.32,90.37,49288.0,67.7867,67.8468,67.7717,67.8093,49288.0
2016-09-30 15:45:00,90.37,90.4,90.29,90.34,78485.0,67.8093,67.8318,67.7492,67.7867,78485.0
2016-09-30 15:50:00,90.34,90.37,90.33,90.34,110658.0,67.7867,67.8093,67.7792,67.7867,110658.0
2016-09-30 15:55:00,90.34,90.35,90.07,90.08,296832.0,67.7867,67.7943,67.5842,67.5917,296832.0
2016-10-03 09:30:00,89.55,89.84,89.44,89.76,41914.0,67.194,67.4116,67.1114,67.3515,41914.0
2016-10-03 09:35:00,89.73,89.73,89.46,89.47,8092.0,67.329,67.329,67.1264,67.1339,8092.0
2016-10-03 09:40:00,89.51,89.57,89.35,89.35,9703.0,67.164,67.209,67.0439,67.0439,9703.0
2016-10-03 09:45:00,89.34,89.41,89.2,89.21,14655.0,67.0364,67.0889,66.9313,66.9388,14655.0
2016-10-03 09:50:00,89.24,89.31,89.16,89.3,29882.0,66.9614,67.0139,66.9013,67.0064,29882.0
2016-10-03 09:55:00,89.3,89.38,89.2,89.23,36885.0,67.0064,67.0664,66.9313,66.9539,36885.0
2016-10-03 10:00:00,89.28,89.63,89.28,89.53,24852.0,66.9914,67.254,66.9914,67.179,24852.0
2016-10-03 10:05:00,89.52,89.54,89.38,89.41,24698.0,67.1715,67.1865,67.0664,67.0889,24698.0
2016-10-03 10:10:00,89.38,89.56,89.33,89.55,18414.0,67.0664,67.2015,67.0289,67.194,18414.0
2016-10-03 10:15:00,89.54,89.54,89.3,89.34,26171.0,67.1865,67.1865,67.0064,67.0364,26171.0
2016-10-03 10:20:00,89.34,89.4,89.26,89.35,18862.0,67.0364,67.0814,66.9764,67.0439,18862.0
2016-10-03 10:25:00,89.32,89.38,89.2,89.29,18814.0,67.0214,67.0664,66.9313,66.9989,18814.0
2016-10-03 10:30:00,89.27,89.5,89.22,89.49,15779.0,66.9839,67.1565,66.9464,67.1489,15779.0
2016-10-03 10:35:00,89.51,89.56,89.37,89.51,14811.0,67.164,67.2015,67.0589,67.164,14811.0
2016-10-03 10:40:00,89.53,89.77,89.51,89.74,20857.0,67.179,67.359,67.164,67.3365,20857.0
2016-10-03 10:45:00,89.8,89.9,89.75,89.9,52490.0,67.3816,67.4566,67.344,67.4566,52490.0
2016-10-03 10:50:00,89.93,89.93,89.88,89.9,18981.0,67.4791,67.4791,67.4416,67.4566,18981.0
2016-10-03 10:55:00,89.9,89.97,89.84,89.85,16858.0,67.4566,67.5091,67.4116,67.4191,16858.0
2016-10-03 11:00:00,89.86,89.86,89.75,89.77,20964.0,67.4266,67.4266,67.344,67.359,20964.0
2016-10-03 11:05:00,89.75,89.76,89.64,89.75,18597.0,67.344,67.3515,67.2615,67.344,18597.0
2016-10-03 11:10:00,89.74,89.8,89.69,89.79,11736.0,67.3365,67.3816,67.299,67.3741,11736.0
2016-10-03 11:15:00,89.81,89.81,89.62,89.68,13154.0,67.3891,67.3891,67.2465,67.2915,13154.0
2016-10-03 11:20:00,89.7,89.87,89.69,89.77,9243.0,67.3065,67.4341,67.299,67.359,9243.0
2016-10-03 11:25:00,89.77,89.84,89.69,89.73,13745.0,67.359,67.4116,67.299,67.329,13745.0
2016-10-03 11:30:00,89.73,89.78,89.68,89.74,15310.0,67.329,67.3666,67.2915,67.3365,15310.0
2016-10-03 11:35:00,89.75,89.77,89.53,89.57,22712.0,67.344,67.359,67.179,67.209,22712.0
2016-10-03 11:40:00,89.56,89.7,89.55,89.68,10392.0,67.2015,67.3065,67.194,67.2915,10392.0
2016-10-03 11:45:00,89.69,89.69,89.5,89.5,11958.0,67.299,67.299,67.1565,67.1565,11958.0
2016-10-03 11:50:00,89.5,89.56,89.46,89.51,12701.0,67.1565,67.2015,67.1264,67.164,12701.0
2016-10-03 11:55:00,89.5,89.6,89.45,89.52,18139.0,67.1565,67.2315,67.1189,67.1715,18139.0
2016-10-03 12:00:00,89.52,89.62,89.52,89.59,11545.0,67.1715,67.2465,67.1715,67.224,11545.0
2016-10-03 12:05:00,89.6,89.73,89.59,89.64,11446.0,67.2315,67.329,67.224,67.2615,11446.0
2016-10-03 12:10:00,89.63,89.63,89.48,89.48,8350.0,67.254,67.254,67.1414,67.1414,8350.0
2016-10-03 12:15:00,89.47,89.52,89.41,89.48,12697.0,67.1339,67.1715,67.0889,67.1414,12697.0
2016-10-03 12:20:00,89.49,89.49,89.39,89.46,20978.0,67.1489,67.1489,67.0739,67.1264,20978.0
2016-10-03 12:25:00,89.44,89.45,89.38,89.43,21506.0,67.1114,67.1189,67.0664,67.1039,21506.0
2016-10-03 12:30:00,89.43,89.44,89.32,89.33,11877.0,67.1039,67.1114,67.0214,67.0289,11877.0
2016-10-03 12:35:00,89.32,89.39,89.24,89.27,13085.0,67.0214,67.0739,66.9614,66.9839,13085.0
2016-10-03 12:40:00,89.27,89.32,89.23,89.29,9214.0,66.9839,67.0214,66.9539,66.9989,9214.0
2016-10-03 12:45:00,89.3,89.32,89.26,89.29,12072.0,67.0064,67.0214,66.9764,66.9989,12072.0
2016-10-03 12:50:00,89.3,89.34,89.26,89.28,14126.0,67.0064,67.0364,66.9764,66.9914,14126.0
2016-10-03 12:55:00,89.29,89.33,89.23,89.32,12153.0,66.9989,67.0289,66.9539,67.0214,12153.0
2016-10-03 13:00:00,89.33,89.36,89.27,89.28,13423.0,67.0289,67.0514,66.9839,66.9914,13423.0
2016-10-03 13:05:00,89.29,89.33,89.21,89.24,12274.0,66.9989,67.0289,66.9388,66.9614,12274.0
2016-10-03 13:10:00,89.23,89.31,89.12,89.29,12137.0,66.9539,67.0139,66.8713,66.9989,12137.0
2016-10-03 13:15:00,89.28,89.28,89.22,89.25,10388.0,66.9914,66.9914,66.9464,66.9689,10388.0
2016-10-03 13:20:00,89.27,89.4,89.27,89.39,9428.0,66.9839,67.0814,66.9839,67.0739,9428.0
2016-10-03 13:25:00,89.41,89.42,89.29,89.31,10104.0,67.0889,67.0964,66.9989,67.0139,10104.0
2016-10-03 13:30:00,89.31,89.37,89.28,89.37,10278.0,67.0139,67.0589,66.9914,67.0589,10278.0
2016-10-03 13:35:00,89.38,89.39,89.29,89.29,12645.0,67.0664,67.0739,66.9989,66.9989,12645.0
2016-10-03 13:40:00,89.3,89.36,89.28,89.28,11166.0,67.0064,67.0514,66.9914,66.9914,11166.0
2016-10-03 13:45:00,89.27,89.34,89.27,89.34,8610.0,66.9839,67.0364,66.9839,67.0364,8610.0
2016-10-03 13:50:00,89.34,89.4,89.28,89.29,11696.0,67.0364,67.0814,66.9914,66.9989,11696.0
2016-10-03 13:55:00,89.3,89.36,89.28,89.35,14620.0,67.0064,67.0514,66.9914,67.0439,14620.0
2016-10-03 14:00:00,89.35,89.47,89.34,89.44,13118.0,67.0439,67.1339,67.0364,67.1114,13118.0
2016-10-03 14:05:00,89.44,89.46,89.41,89.45,8773.0,67.1114,67.1264,67.0889,67.1189,8773.0
2016-10-03 14:10:00,89.46,89.46,89.36,89.42,12846.0,67.1264,67.1264,67.0514,67.0964,12846.0
2016-10-03 14:15:00,89.43,89.46,89.39,89.42,11659.0,67.1039,67.1264,67.0739,67.0964,11659.0
2016-10-03 14:20:00,89.43,89.44,89.39,89.43,6382.0,67.1039,67.1114,67.0739,67.1039,6382.0
2016-10-03 14:25:00,89.43,89.47,89.33,89.34,14422.0,67.1039,67.1339,67.0289,67.0364,14422.0
2016-10-03 14:30:00,89.34,89.42,89.33,89.39,11753.0,67.0364,67.0964,67.0289,67.0739,11753.0
2016-10-03 14:35:00,89.39,89.4,89.24,89.24,10787.0,67.0739,67.0814,66.9614,66.9614,10787.0
2016-10-03 14:40:00,89.26,89.27,89.21,89.23,8769.0,66.9764,66.9839,66.9388,66.9539,8769.0
2016-10-03 14:45:00,89.24,89.27,89.21,89.24,9611.0,66.9614,66.9839,66.9388,66.9614,9611.0
2016-10-03 14:50:00,89.25,89.25,89.17,89.21,16165.0,66.9689,66.9689,66.9088,66.9388,16165.0
2016-10-03 14:55:00,89.19,89.32,89.16,89.32,17181.0,66.9238,67.0214,66.9013,67.0214,17181.0
2016-10-03 15:00:00,89.32,89.34,89.19,89.2,19420.0,67.0214,67.0364,66.9238,66.9313,19420.0
2016-10-03 15:05:00,89.21,89.28,89.21,89.22,15012.0,66.9388,66.9914,66.9388,66.9464,15012.0
2016-10-03 15:10:00,89.22,89.31,89.21,89.31,15331.0,66.9464,67.0139,66.9388,67.0139,15331.0
2016-10-03 15:15:00,89.32,89.38,89.31,89.38,16732.0,67.0214,67.0664,67.0139,67.0664,16732.0
2016-10-03 15:20:00,89.37,89.39,89.24,89.24,25843.0,67.0589,67.0739,66.9614,66.9614,25843.0
2016-10-03 15:25:00,89.25,89.3,89.23,89.27,20688.0,66.9689,67.0064,66.9539,66.9839,20688.0
2016-10-03 15:30:00,89.28,89.37,89.27,89.36,21117.0,66.9914,67.0589,66.9839,67.0514,21117.0
2016-10-03 15:35:00,89.37,89.41,89.36,89.39,27545.0,67.0589,67.0889,67.0514,67.0739,27545.0
2016-10-03 15:40:00,89.4,89.53,89.38,89.49,50917.0,67.0814,67.179,67.0664,67.1489,50917.0
2016-10-03 15:45:00,89.49,89.5,89.43,89.46,47594.0,67.1489,67.1565,67.1039,67.1264,47594.0
2016-10-03 15:50:00,89.46,89.48,89.4,89.4,55527.0,67.1264,67.1414,67.0814,67.0814,55527.0
2016-10-03 15:55:00,89.41,89.44,89.33,89.4,93484.0,67.0889,67.1114,67.0289,67.0814,93484.0
2016-10-04 09:30:00,90.23,90.23,89.44,89.56,39234.0,67.7042,67.7042,67.1114,67.2015,39234.0
2016-10-04 09:35:00,89.55,89.82,89.52,89.72,27972.0,67.194,67.3966,67.1715,67.3215,27972.0
2016-10-04 09:40:00,89.79,89.82,89.58,89.68,15890.0,67.3741,67.3966,67.2165,67.2915,15890.0
2016-10-04 09:45:00,89.71,89.8,89.64,89.77,12698.0,67.314,67.3816,67.2615,67.359,12698.0
2016-10-04 09:50:00,89.77,89.81,89.66,89.72,14513.0,67.359,67.3891,67.2765,67.3215,14513.0
2016-10-04 09:55:00,89.72,89.75,89.61,89.67,14916.0,67.3215,67.344,67.239,67.284,14916.0
2016-10-04 10:00:00,89.67,89.79,89.51,89.72,21975.0,67.284,67.3741,67.164,67.3215,21975.0
2016-10-04 10:05:00,89.72,89.76,89.56,89.7,31258.0,67.3215,67.3515,67.2015,67.3065,31258.0
2016-10-04 10:10:00,89.7,89.7,89.45,89.56,24014.0,67.3065,67.3065,67.1189,67.2015,24014.0
2016-10-04 10:15:00,89.55,89.57,89.45,89.52,17931.0,67.194,67.209,67.1189,67.1715,17931.0
2016-10-04 10:20:00,89.51,89.71,89.51,89.68,31630.0,67.164,67.314,67.164,67.2915,31630.0
2016-10-04 10:25:00,89.68,89.73,89.62,89.72,32272.0,67.2915,67.329,67.2465,67.3215,32272.0
2016-10-04 10:30:00,89.71,89.87,89.67,89.87,19504.0,67.314,67.4341,67.284,67.4341,19504.0
2016-10-04 10:35:00,89.89,89.96,89.85,89.95,33274.0,67.4491,67.5016,67.4191,67.4941,33274.0
2016-10-04 10:40:00,89.95,90.13,89.92,90.11,32061.0,67.4941,67.6292,67.4716,67.6142,32061.0
2016-10-04 10:45:00,90.12,90.22,90.09,90.2,19797.0,67.6217,67.6967,67.5992,67.6817,19797.0
2016-10-04 10:50:00,90.19,90.3,90.16,90.26,16411.0,67.6742,67.7567,67.6517,67.7267,16411.0
2016-10-04 10:55:00,90.23,90.31,90.19,90.26,15597.0,67.7042,67.7642,67.6742,67.7267,15597.0
2016-10-04 11:00:00,90.28,90.29,89.81,89.81,21807.0,67.7417,67.7492,67.3891,67.3891,21807.0
2016-10-04 11:05:00,89.81,89.96,89.75,89.96,14050.0,67.3891,67.5016,67.344,67.5016,14050.0
2016-10-04 11:10:00,89.96,90.08,89.88,89.99,14261.0,67.5016,67.5917,67.4416,67.5241,14261.0
2016-10-04 11:15:00,89.98,89.98,89.78,89.87,15540.0,67.5166,67.5166,67.3666,67.4341,15540.0
2016-10-04 11:20:00,89.85,90.1,89.8,90.04,16801.0,67.4191,67.6067,67.3816,67.5616,16801.0
2016-10-04 11:25:00,90.06,90.31,90.06,90.25,17764.0,67.5766,67.7642,67.5766,67.7192,17764.0
2016-10-04 11:30:00,90.29,90.41,90.24,90.4,19065.0,67.7492,67.8393,67.7117,67.8318,19065.0
2016-10-04 11:35:00,90.39,90.6,90.37,90.43,28394.0,67.8243,67.9818,67.8093,67.8543,28394.0
2016-10-04 11:40:00,90.46,90.54,90.35,90.53,22278.0,67.8768,67.9368,67.7943,67.9293,22278.0
2016-10-04 11:45:00,90.55,90.71,90.55,90.67,32183.0,67.9443,68.0644,67.9443,68.0344,32183.0
2016-10-04 11:50:00,90.63,90.68,90.52,90.53,37644.0,68.0043,68.0419,67.9218,67.9293,37644.0
2016-10-04 11:55:00,90.55,90.58,90.43,90.55,25483.0,67.9443,67.9668,67.8543,67.9443,25483.0
2016-10-04 12:00:00,90.54,90.63,90.5,90.59,30729.0,67.9368,68.0043,67.9068,67.9743,30729.0
2016-10-04 12:05:00,90.6,90.68,90.53,90.56,25298.0,67.9818,68.0419,67.9293,67.9518,25298.0
2016-10-04 12:10:00,90.57,90.69,90.55,90.58,19174.0,67.9593,68.0494,67.9443,67.9668,19174.0
2016-10-04 12:15:00,90.6,90.76,90.55,90.66,45751.0,67.9818,68.1019,67.9443,68.0269,45751.0
2016-10-04 12:20:00,90.66,90.77,90.62,90.62,18249.0,68.0269,68.1094,67.9968,67.9968,18249.0
2016-10-04 12:25:00,90.61,90.67,90.53,90.55,19258.0,67.9893,68.0344,67.9293,67.9443,19258.0
2016-10-04 12:30:00,90.55,90.56,90.3,90.42,17180.0,67.9443,67.9518,67.7567,67.8468,17180.0
2016-10-04 12:35:00,90.42,90.51,90.35,90.41,27907.0,67.8468,67.9143,67.7943,67.8393,27907.0
2016-10-04 12:40:00,90.42,90.51,90.39,90.48,26371.0,67.8468,67.9143,67.8243,67.8918,26371.0
2016-10-04 12:45:00,90.46,90.51,90.35,90.36,26888.0,67.8768,67.9143,67.7943,67.8018,26888.0
2016-10-04 12:50:00,90.38,90.38,90.2,90.28,21138.0,67.8168,67.8168,67.6817,67.7417,21138.0
2016-10-04 12:55:00,90.29,90.32,90.24,90.31,19654.0,67.7492,67.7717,67.7117,67.7642,19654.0
2016-10-04 13:00:00,90.29,90.38,90.28,90.35,29224.0,67.7492,67.8168,67.7417,67.7943,29224.0
2016-10-04 13:05:00,90.32,90.39,90.17,90.19,22679.0,67.7717,67.8243,67.6592,67.6742,22679.0
2016-10-04 13:10:00,90.19,90.37,90.17,90.36,27843.0,67.6742,67.8093,67.6592,67.8018,27843.0
2016-10-04 13:15:00,90.36,90.39,90.27,90.37,21731.0,67.8018,67.8243,67.7342,67.8093,21731.0
2016-10-04 13:20:00,90.37,90.37,90.15,90.17,31528.0,67.8093,67.8093,67.6442,67.6592,31528.0
2016-10-04 13:25:00,90.17,90.24,90.15,90.24,17984.0,67.6592,67.7117,67.6442,67.7117,17984.0
2016-10-04 13:30:00,90.25,90.29,90.13,90.27,15030.0,67.7192,67.7492,67.6292,67.7342,15030.0
2016-10-04 13:35:00,90.27,90.32,90.24,90.32,7863.0,67.7342,67.7717,67.7117,67.7717,7863.0
2016-10-04 13:40:00,90.34,90.38,90.3,90.35,9534.0,67.7867,67.8168,67.7567,67.7943,9534.0
2016-10-04 13:45:00,90.33,90.42,90.32,90.42,14220.0,67.7792,67.8468,67.7717,67.8468,14220.0
2016-10-04 13:50:00,90.42,90.42,90.32,90.33,15110.0,67.8468,67.8468,67.7717,67.7792,15110.0
2016-10-04 13:55:00,90.33,90.38,90.31,90.36,14307.0,67.7792,67.8168,67.7642,67.8018,14307.0
2016-10-04 14:00:00,90.36,90.36,90.28,90.3,14404.0,67.8018,67.8018,67.7417,67.7567,14404.0
2016-10-04 14:05:00,90.31,90.39,90.26,90.35,10174.0,67.7642,67.8243,67.7267,67.7943,10174.0
2016-10-04 14:10:00,90.34,90.4,90.32,90.4,17453.0,67.7867,67.8318,67.7717,67.8318,17453.0
2016-10-04 14:15:00,90.39,90.41,90.29,90.3,15193.0,67.8243,67.8393,67.7492,67.7567,15193.0
2016-10-04 14:20:00,90.29,90.38,90.28,90.36,31924.0,67.7492,67.8168,67.7417,67.8018,31924.0
2016-10-04 14:25:00,90.35,90.39,90.25,90.37,24450.0,67.7943,67.8243,67.7192,67.8093,24450.0
2016-10-04 14:30:00,90.36,90.51,90.33,90.5,67340.0,67.8018,67.9143,67.7792,67.9068,67340.0
2016-10-04 14:35:00,90.51,90.55,90.5,90.54,13591.0,67.9143,67.9443,67.9068,67.9368,13591.0
2016-10-04 14:40:00,90.51,90.55,90.46,90.49,10921.0,67.9143,67.9443,67.8768,67.8993,10921.0
2016-10-04 14:45:00,90.51,90.54,90.42,90.43,18835.0,67.9143,67.9368,67.8468,67.8543,18835.0
2016-10-04 14:50:00,90.4,90.44,90.37,90.39,16400.0,67.8318,67.8618,67.8093,67.8243,16400.0
2016-10-04 14:55:00,90.39,90.4,90.31,90.31,14168.0,67.8243,67.8318,67.7642,67.7642,14168.0
2016-10-04 15:00:00,90.3,90.36,90.27,90.36,27689.0,67.7567,67.8018,67.7342,67.8018,27689.0
2016-10-04 15:05:00,90.35,90.47,90.34,90.39,19641.0,67.7943,67.8843,67.7867,67.8243,19641.0
2016-10-04 15:10:00,90.39,90.43,90.33,90.38,18041.0,67.8243,67.8543,67.7792,67.8168,18041.0
2016-10-04 15:15:00,90.37,90.47,90.34,90.47,22631.0,67.8093,67.8843,67.7867,67.8843,22631.0
2016-10-04 15:20:00,90.47,90.55,90.44,90.52,23029.0,67.8843,67.9443,67.8618,67.9218,23029.0
2016-10-04 15:25:00,90.51,90.63,90.49,90.6,28697.0,67.9143,68.0043,67.8993,67.9818,28697.0
2016-10-04 15:30:00,90.61,90.62,90.49,90.5,57784.0,67.9893,67.9968,67.8993,67.9068,57784.0
2016-10-04 15:35:00,90.5,90.51,90.4,90.5,72835.0,67.9068,67.9143,67.8318,67.9068,72835.0
2016-10-04 15:40:00,90.51,90.56,90.5,90.53,58585.0,67.9143,67.9518,67.9068,67.9293,58585.0
2016-10-04 15:45:00,90.52,90.53,90.4,90.44,57756.0,67.9218,67.9293,67.8318,67.8618,57756.0
2016-10-04 15:50:00,90.43,90.46,90.39,90.44,51902.0,67.8543,67.8768,67.8243,67.8618,51902.0
2016-10-04 15:55:00,90.43,90.52,90.38,90.52,223183.0,67.8543,67.9218,67.8168,67.9218,223183.0
2016-10-05 09:30:00,90.77,90.92,90.34,90.74,64817.0,68.1094,68.222,67.7867,68.0869,64817.0
2016-10-05 09:35:00,90.68,91.05,90.68,90.9,67837.0,68.0419,68.3195,68.0419,68.2069,67837.0
2016-10-05 09:40:00,90.93,90.96,90.76,90.8,34369.0,68.2295,68.252,68.1019,68.1319,34369.0
2016-10-05 09:45:00,90.81,90.86,90.74,90.83,70149.0,68.1394,68.1769,68.0869,68.1544,70149.0
2016-10-05 09:50:00,90.81,90.84,90.75,90.77,77682.0,68.1394,68.1619,68.0944,68.1094,77682.0
2016-10-05 09:55:00,90.77,90.83,90.75,90.82,51289.0,68.1094,68.1544,68.0944,68.1469,51289.0
2016-10-05 10:00:00,90.84,91.24,90.83,91.23,106824.0,68.1619,68.4621,68.1544,68.4546,106824.0
2016-10-05 10:05:00,91.23,91.32,91.09,91.09,128170.0,68.4546,68.5221,68.3495,68.3495,128170.0
2016-10-05 10:10:00,91.08,91.26,91.08,91.11,99673.0,68.342,68.4771,68.342,68.3645,99673.0
2016-10-05 10:15:00,91.11,91.29,91.1,91.2,55739.0,68.3645,68.4996,68.357,68.432,55739.0
2016-10-05 10:20:00,91.2,91.25,91.13,91.24,49944.0,68.432,68.4696,68.3795,68.4621,49944.0
2016-10-05 10:25:00,91.24,91.5,91.22,91.49,42226.0,68.4621,68.6572,68.4471,68.6497,42226.0
2016-10-05 10:30:00,91.47,91.57,91.39,91.56,56261.0,68.6346,68.7097,68.5746,68.7022,56261.0
2016-10-05 10:35:00,91.57,91.8,91.56,91.78,67529.0,68.7097,68.8823,68.7022,68.8673,67529.0
2016-10-05 10:40:00,91.79,91.79,91.55,91.56,56539.0,68.8748,68.8748,68.6947,68.7022,56539.0
2016-10-05 10:45:00,91.54,91.73,91.51,91.63,41741.0,68.6872,68.8297,68.6647,68.7547,41741.0
2016-10-05 10:50:00,91.64,91.88,91.64,91.88,35008.0,68.7622,68.9423,68.7622,68.9423,35008.0
2016-10-05 10:55:00,91.89,91.94,91.84,91.93,27312.0,68.9498,68.9873,68.9123,68.9798,27312.0
2016-10-05 11:00:00,91.92,91.92,91.67,91.74,49887.0,68.9723,68.9723,68.7847,68.8372,49887.0
2016-10-05 11:05:00,91.74,91.82,91.72,91.79,30218.0,68.8372,68.8973,68.8222,68.8748,30218.0
2016-10-05 11:10:00,91.79,91.81,91.69,91.78,31078.0,68.8748,68.8898,68.7997,68.8673,31078.0
2016-10-05 11:15:00,91.78,91.81,91.73,91.76,45316.0,68.8673,68.8898,68.8297,68.8522,45316.0
2016-10-05 11:20:00,91.76,91.83,91.65,91.69,34342.0,68.8522,68.9048,68.7697,68.7997,34342.0
2016-10-05 11:25:00,91.7,91.73,91.62,91.73,18750.0,68.8072,68.8297,68.7472,68.8297,18750.0
2016-10-05 11:30:00,91.74,91.87,91.74,91.86,19794.0,68.8372,68.9348,68.8372,68.9273,19794.0
2016-10-05 11:35:00,91.89,91.89,91.78,91.81,12875.0,68.9498,68.9498,68.8673,68.8898,12875.0
2016-10-05 11:40:00,91.79,91.84,91.72,91.83,8452.0,68.8748,68.9123,68.8222,68.9048,8452.0
2016-10-05 11:45:00,91.83,91.88,91.82,91.88,16101.0,68.9048,68.9423,68.8973,68.9423,16101.0
2016-10-05 11:50:00,91.88,91.88,91.73,91.77,18084.0,68.9423,68.9423,68.8297,68.8597,18084.0
2016-10-05 11:55:00,91.82,91.83,91.69,91.76,9684.0,68.8973,68.9048,68.7997,68.8522,9684.0
2016-10-05 12:00:00,91.75,91.81,91.7,91.76,17423.0,68.8447,68.8898,68.8072,68.8522,17423.0
2016-10-05 12:05:00,91.75,91.87,91.71,91.82,31345.0,68.8447,68.9348,68.8147,68.8973,31345.0
2016-10-05 12:10:00,91.82,91.86,91.79,91.79,8352.0,68.8973,68.9273,68.8748,68.8748,8352.0
2016-10-05 12:15:00,91.79,91.84,91.77,91.79,7277.0,68.8748,68.9123,68.8597,68.8748,7277.0
2016-10-05 12:20:00,91.79,91.83,91.74,91.79,25295.0,68.8748,68.9048,68.8372,68.8748,25295.0
2016-10-05 12:25:00,91.78,91.86,91.77,91.8,11352.0,68.8673,68.9273,68.8597,68.8823,11352.0
2016-10-05 12:30:00,91.81,91.82,91.73,91.73,10935.0,68.8898,68.8973,68.8297,68.8297,10935.0
2016-10-05 12:35:00,91.75,91.8,91.68,91.79,21200.0,68.8447,68.8823,68.7922,68.8748,21200.0
2016-10-05 12:40:00,91.79,91.86,91.76,91.86,9884.0,68.8748,68.9273,68.8522,68.9273,9884.0
2016-10-05 12:45:00,91.85,91.85,91.71,91.76,16132.0,68.9198,68.9198,68.8147,68.8522,16132.0
2016-10-05 12:50:00,91.77,91.83,91.76,91.82,44518.0,68.8597,68.9048,68.8522,68.8973,44518.0
2016-10-05 12:55:00,91.81,91.84,91.75,91.83,72565.0,68.8898,68.9123,68.8447,68.9048,72565.0
2016-10-05 13:00:00,91.83,91.9,91.8,91.9,13848.0,68.9048,68.9573,68.8823,68.9573,13848.0
2016-10-05 13:05:00,91.89,91.9,91.86,91.87,11525.0,68.9498,68.9573,68.9273,68.9348,11525.0
2016-10-05 13:10:00,91.87,91.9,91.81,91.81,19666.0,68.9348,68.9573,68.8898,68.8898,19666.0
2016-10-05 13:15:00,91.81,91.88,91.8,91.82,17432.0,68.8898,68.9423,68.8823,68.8973,17432.0
2016-10-05 13:20:00,91.83,91.87,91.79,91.83,43614.0,68.9048,68.9348,68.8748,68.9048,43614.0
2016-10-05 13:25:00,91.82,91.84,91.8,91.83,11631.0,68.8973,68.9123,68.8823,68.9048,11631.0
2016-10-05 13:30:00,91.83,91.88,91.81,91.88,11745.0,68.9048,68.9423,68.8898,68.9423,11745.0
2016-10-05 13:35:00,91.88,91.9,91.81,91.88,19680.0,68.9423,68.9573,68.8898,68.9423,19680.0
2016-10-05 13:40:00,91.87,91.9,91.85,91.87,18083.0,68.9348,68.9573,68.9198,68.9348,18083.0
2016-10-05 13:45:00,91.88,91.88,91.81,91.82,18445.0,68.9423,68.9423,68.8898,68.8973,18445.0
2016-10-05 13:50:00,91.83,91.84,91.79,91.81,24630.0,68.9048,68.9123,68.8748,68.8898,24630.0
2016-10-05 13:55:00,91.82,91.84,91.77,91.82,26690.0,68.8973,68.9123,68.8597,68.8973,26690.0
2016-10-05 14:00:00,91.82,91.83,91.78,91.79,30542.0,68.8973,68.9048,68.8673,68.8748,30542.0
2016-10-05 14:05:00,91.78,91.82,91.76,91.77,19067.0,68.8673,68.8973,68.8522,68.8597,19067.0
2016-10-05 14:10:00,91.78,91.84,91.77,91.81,25210.0,68.8673,68.9123,68.8597,68.8898,25210.0
2016-10-05 14:15:00,91.81,91.82,91.75,91.8,25050.0,68.8898,68.8973,68.8447,68.8823,25050.0
2016-10-05 14:20:00,91.8,91.82,91.69,91.75,26259.0,68.8823,68.8973,68.7997,68.8447,26259.0
2016-10-05 14:25:00,91.76,91.78,91.73,91.75,10786.0,68.8522,68.8673,68.8297,68.8447,10786.0
2016-10-05 14:30:00,91.75,91.8,91.69,91.7,19400.0,68.8447,68.8823,68.7997,68.8072,19400.0
2016-10-05 14:35:00,91.72,91.77,91.68,91.71,23245.0,68.8222,68.8597,68.7922,68.8147,23245.0
2016-10-05 14:40:00,91.72,91.81,91.7,91.74,22197.0,68.8222,68.8898,68.8072,68.8372,22197.0
2016-10-05 14:45:00,91.74,91.76,91.7,91.75,23288.0,68.8372,68.8522,68.8072,68.8447,23288.0
2016-10-05 14:50:00,91.74,91.75,91.68,91.72,20607.0,68.8372,68.8447,68.7922,68.8222,20607.0
2016-10-05 14:55:00,91.72,91.72,91.6,91.66,39507.0,68.8222,68.8222,68.7322,68.7772,39507.0
2016-10-05 15:00:00,91.67,91.85,91.66,91.83,20791.0,68.7847,68.9198,68.7772,68.9048,20791.0
2016-10-05 15:05:00,91.83,91.86,91.75,91.86,28566.0,68.9048,68.9273,68.8447,68.9273,28566.0
2016-10-05 15:10:00,91.86,91.9,91.85,91.87,16005.0,68.9273,68.9573,68.9198,68.9348,16005.0
2016-10-05 15:15:00,91.88,91.88,91.74,91.76,49273.0,68.9423,68.9423,68.8372,68.8522,49273.0
2016-10-05 15:20:00,91.75,91.76,91.63,91.7,33562.0,68.8447,68.8522,68.7547,68.8072,33562.0
2016-10-05 15:25:00,91.7,91.71,91.65,91.69,34916.0,68.8072,68.8147,68.7697,68.7997,34916.0
2016-10-05 15:30:00,91.69,91.72,91.67,91.71,39588.0,68.7997,68.8222,68.7847,68.8147,39588.0
2016-10-05 15:35:00,91.72,91.74,91.65,91.65,36033.0,68.8222,68.8372,68.7697,68.7697,36033.0
2016-10-05 15:40:00,91.65,91.69,91.59,91.66,61805.0,68.7697,68.7997,68.7247,68.7772,61805.0
2016-10-05 15:45:00,91.66,91.66,91.57,91.6,48616.0,68.7772,68.7772,68.7097,68.7322,48616.0
2016-10-05 15:50:00,91.61,91.63,91.51,91.52,69293.0,68.7397,68.7547,68.6647,68.6722,69293.0
2016-10-05 15:55:00,91.52,91.57,91.51,91.53,108069.0,68.6722,68.7097,68.6647,68.6797,108069.0
2016-10-06 09:30:00,91.75,91.99,91.62,91.66,62391.0,68.8447,69.0248,68.7472,68.7772,62391.0
2016-10-06 09:35:00,91.66,91.74,91.4,91.56,32657.0,68.7772,68.8372,68.5821,68.7022,32657.0
2016-10-06 09:40:00,91.56,91.63,91.39,91.4,48172.0,68.7022,68.7547,68.5746,68.5821,48172.0
2016-10-06 09:45:00,91.4,91.5,91.24,91.24,50460.0,68.5821,68.6572,68.4621,68.4621,50460.0
2016-10-06 09:50:00,91.25,91.27,91.02,91.03,49011.0,68.4696,68.4846,68.297,68.3045,49011.0
2016-10-06 09:55:00,91.03,91.19,91.02,91.13,32632.0,68.3045,68.4245,68.297,68.3795,32632.0
2016-10-06 10:00:00,91.14,91.17,90.98,91.15,36254.0,68.387,68.4095,68.267,68.3945,36254.0
2016-10-06 10:05:00,91.17,91.33,91.07,91.28,40921.0,68.4095,68.5296,68.3345,68.4921,40921.0
2016-10-06 10:10:00,91.27,91.44,91.27,91.33,49101.0,68.4846,68.6121,68.4846,68.5296,49101.0
2016-10-06 10:15:00,91.32,91.58,91.32,91.57,50176.0,68.5221,68.7172,68.5221,68.7097,50176.0
2016-10-06 10:20:00,91.56,91.59,91.43,91.52,44268.0,68.7022,68.7247,68.6046,68.6722,44268.0
2016-10-06 10:25:00,91.51,91.51,91.36,91.36,45047.0,68.6647,68.6647,68.5521,68.5521,45047.0
2016-10-06 10:30:00,91.35,91.35,91.2,91.27,29444.0,68.5446,68.5446,68.432,68.4846,29444.0
2016-10-06 10:35:00,91.26,91.4,91.2,91.39,28780.0,68.4771,68.5821,68.432,68.5746,28780.0
2016-10-06 10:40:00,91.4,91.46,91.35,91.41,26034.0,68.5821,68.6271,68.5446,68.5896,26034.0
2016-10-06 10:45:00,91.41,91.42,91.28,91.34,21213.0,68.5896,68.5971,68.4921,68.5371,21213.0
2016-10-06 10:50:00,91.33,91.33,91.22,91.28,20469.0,68.5296,68.5296,68.4471,68.4921,20469.0
2016-10-06 10:55:00,91.27,91.27,91.08,91.11,27649.0,68.4846,68.4846,68.342,68.3645,27649.0
2016-10-06 11:00:00,91.11,91.2,91.11,91.2,40141.0,68.3645,68.432,68.3645,68.432,40141.0
2016-10-06 11:05:00,91.2,91.21,91.12,91.14,46070.0,68.432,68.4396,68.372,68.387,46070.0
2016-10-06 11:10:00,91.12,91.19,91.11,91.16,45072.0,68.372,68.4245,68.3645,68.402,45072.0
2016-10-06 11:15:00,91.16,91.2,91.09,91.1,43054.0,68.402,68.432,68.3495,68.357,43054.0
2016-10-06 11:20:00,91.1,91.19,91.07,91.19,35163.0,68.357,68.4245,68.3345,68.4245,35163.0
2016-10-06 11:25:00,91.18,91.25,91.15,91.25,42555.0,68.417,68.4696,68.3945,68.4696,42555.0
2016-10-06 11:30:00,91.26,91.28,91.14,91.14,22130.0,68.4771,68.4921,68.387,68.387,22130.0
2016-10-06 11:35:00,91.15,91.18,91.11,91.17,23043.0,68.3945,68.417,68.3645,68.4095,23043.0
2016-10-06 11:40:00,91.17,91.21,91.13,91.2,22595.0,68.4095,68.4396,68.3795,68.432,22595.0
2016-10-06 11:45:00,91.2,91.24,91.13,91.18,40860.0,68.432,68.4621,68.3795,68.417,40860.0
2016-10-06 11:50:00,91.18,91.36,91.18,91.23,43316.0,68.417,68.5521,68.417,68.4546,43316.0
2016-10-06 11:55:00,91.24,91.24,91.15,91.16,69959.0,68.4621,68.4621,68.3945,68.402,69959.0
2016-10-06 12:00:00,91.17,91.29,91.17,91.28,11232.0,68.4095,68.4996,68.4095,68.4921,11232.0
2016-10-06 12:05:00,91.27,91.38,91.26,91.29,14900.0,68.4846,68.5671,68.4771,68.4996,14900.0
2016-10-06 12:10:00,91.3,91.46,91.28,91.46,14074.0,68.5071,68.6271,68.4921,68.6271,14074.0
2016-10-06 12:15:00,91.47,91.54,91.44,91.51,26415.0,68.6346,68.6872,68.6121,68.6647,26415.0
2016-10-06 12:20:00,91.5,91.56,91.47,91.54,12629.0,68.6572,68.7022,68.6346,68.6872,12629.0
2016-10-06 12:25:00,91.55,91.59,91.52,91.55,16253.0,68.6947,68.7247,68.6722,68.6947,16253.0
2016-10-06 12:30:00,91.55,91.63,91.52,91.55,14211.0,68.6947,68.7547,68.6722,68.6947,14211.0
2016-10-06 12:35:00,91.56,91.62,91.53,91.58,9389.0,68.7022,68.7472,68.6797,68.7172,9389.0
2016-10-06 12:40:00,91.58,91.65,91.58,91.6,23118.0,68.7172,68.7697,68.7172,68.7322,23118.0
2016-10-06 12:45:00,91.59,91.62,91.56,91.6,10391.0,68.7247,68.7472,68.7022,68.7322,10391.0
2016-10-06 12:50:00,91.61,91.69,91.6,91.67,10300.0,68.7397,68.7997,68.7322,68.7847,10300.0
2016-10-06 12:55:00,91.67,91.69,91.63,91.66,23311.0,68.7847,68.7997,68.7547,68.7772,23311.0
2016-10-06 13:00:00,91.67,91.69,91.63,91.64,13197.0,68.7847,68.7997,68.7547,68.7622,13197.0
2016-10-06 13:05:00,91.64,91.64,91.52,91.55,17875.0,68.7622,68.7622,68.6722,68.6947,17875.0
2016-10-06 13:10:00,91.54,91.6,91.51,91.59,6928.0,68.6872,68.7322,68.6647,68.7247,6928.0
2016-10-06 13:15:00,91.61,91.62,91.57,91.58,10051.0,68.7397,68.7472,68.7097,68.7172,10051.0
2016-10-06 13:20:00,91.58,91.67,91.57,91.67,8204.0,68.7172,68.7847,68.7097,68.7847,8204.0
2016-10-06 13:25:00,91.67,91.82,91.67,91.78,12195.0,68.7847,68.8973,68.7847,68.8673,12195.0
2016-10-06 13:30:00,91.76,91.86,91.76,91.85,10355.0,68.8522,68.9273,68.8522,68.9198,10355.0
2016-10-06 13:35:00,91.85,91.86,91.77,91.77,14673.0,68.9198,68.9273,68.8597,68.8597,14673.0
2016-10-06 13:40:00,91.76,91.76,91.68,91.69,12093.0,68.8522,68.8522,68.7922,68.7997,12093.0
2016-10-06 13:45:00,91.71,91.79,91.7,91.78,12934.0,68.8147,68.8748,68.8072,68.8673,12934.0
2016-10-06 13:50:00,91.78,91.89,91.78,91.86,13656.0,68.8673,68.9498,68.8673,68.9273,13656.0
2016-10-06 13:55:00,91.85,91.86,91.8,91.81,14071.0,68.9198,68.9273,68.8823,68.8898,14071.0
2016-10-06 14:00:00,91.81,91.9,91.77,91.85,16464.0,68.8898,68.9573,68.8597,68.9198,16464.0
2016-10-06 14:05:00,91.86,91.93,91.85,91.93,31027.0,68.9273,68.9798,68.9198,68.9798,31027.0
2016-10-06 14:10:00,91.92,91.92,91.83,91.85,19632.0,68.9723,68.9723,68.9048,68.9198,19632.0
2016-10-06 14:15:00,91.84,91.85,91.78,91.84,12220.0,68.9123,68.9198,68.8673,68.9123,12220.0
2016-10-06 14:20:00,91.84,91.87,91.82,91.83,11374.0,68.9123,68.9348,68.8973,68.9048,11374.0
2016-10-06 14:25:00,91.84,91.9,91.81,91.89,38647.0,68.9123,68.9573,68.8898,68.9498,38647.0
2016-10-06 14:30:00,91.89,91.97,91.89,91.95,30230.0,68.9498,69.0098,68.9498,68.9948,30230.0
2016-10-06 14:35:00,91.94,91.96,91.9,91.9,24479.0,68.9873,69.0023,68.9573,68.9573,24479.0
2016-10-06 14:40:00,91.9,91.92,91.89,91.9,6495.0,68.9573,68.9723,68.9498,68.9573,6495.0
2016-10-06 14:45:00,91.9,91.94,91.89,91.91,12278.0,68.9573,68.9873,68.9498,68.9648,12278.0
2016-10-06 14:50:00,91.92,91.99,91.91,91.96,13205.0,68.9723,69.0248,68.9648,69.0023,13205.0
2016-10-06 14:55:00,91.95,91.96,91.81,91.82,58102.0,68.9948,69.0023,68.8898,68.8973,58102.0
2016-10-06 15:00:00,91.84,91.88,91.83,91.86,88756.0,68.9123,68.9423,68.9048,68.9273,88756.0
2016-10-06 15:05:00,91.85,91.9,91.84,91.9,5967.0,68.9198,68.9573,68.9123,68.9573,5967.0
2016-10-06 15:10:00,91.9,91.91,91.84,91.9,12313.0,68.9573,68.9648,68.9123,68.9573,12313.0
2016-10-06 15:15:00,91.9,91.92,91.82,91.83,10390.0,68.9573,68.9723,68.8973,68.9048,10390.0
2016-10-06 15:20:00,91.84,91.86,91.82,91.84,11491.0,68.9123,68.9273,68.8973,68.9123,11491.0
2016-10-06 15:25:00,91.84,91.87,91.84,91.86,10955.0,68.9123,68.9348,68.9123,68.9273,10955.0
2016-10-06 15:30:00,91.86,91.86,91.76,91.83,24891.0,68.9273,68.9273,68.8522,68.9048,24891.0
2016-10-06 15:35:00,91.83,91.85,91.76,91.85,18589.0,68.9048,68.9198,68.8522,68.9198,18589.0
2016-10-06 15:40:00,91.85,91.88,91.82,91.83,23728.0,68.9198,68.9423,68.8973,68.9048,23728.0
2016-10-06 15:45:00,91.82,91.87,91.81,91.82,18088.0,68.8973,68.9348,68.8898,68.8973,18088.0
2016-10-06 15:50:00,91.83,91.86,91.8,91.81,21643.0,68.9048,68.9273,68.8823,68.8898,21643.0
2016-10-06 15:55:00,91.8,91.86,91.79,91.83,55290.0,68.8823,68.9273,68.8748,68.9048,55290.0
2016-10-07 09:30:00,91.78,91.99,91.29,91.34,66097.0,68.8673,69.0248,68.4996,68.5371,66097.0
2016-10-07 09:35:00,91.34,91.5,91.24,91.42,54625.0,68.5371,68.6572,68.4621,68.5971,54625.0
2016-10-07 09:40:00,91.43,91.48,91.09,91.11,52444.0,68.6046,68.6421,68.3495,68.3645,52444.0
2016-10-07 09:45:00,91.07,91.14,90.86,90.92,40149.0,68.3345,68.387,68.1769,68.222,40149.0
2016-10-07 09:50:00,90.92,91.03,90.89,90.94,200134.0,68.222,68.3045,68.1994,68.237,200134.0
2016-10-07 09:55:00,90.97,91.04,90.95,91.02,35336.0,68.2595,68.312,68.2445,68.297,35336.0
2016-10-07 10:00:00,91.03,91.26,90.99,91.23,30771.0,68.3045,68.4771,68.2745,68.4546,30771.0
2016-10-07 10:05:00,91.23,91.41,91.23,91.39,18597.0,68.4546,68.5896,68.4546,68.5746,18597.0
2016-10-07 10:10:00,91.38,91.49,91.36,91.37,20042.0,68.5671,68.6497,68.5521,68.5596,20042.0
2016-10-07 10:15:00,91.37,91.48,91.3,91.33,43009.0,68.5596,68.6421,68.5071,68.5296,43009.0
2016-10-07 10:20:00,91.34,91.37,91.27,91.31,27298.0,68.5371,68.5596,68.4846,68.5146,27298.0
2016-10-07 10:25:00,91.31,91.4,91.25,91.28,27739.0,68.5146,68.5821,68.4696,68.4921,27739.0
2016-10-07 10:30:00,91.28,91.35,91.23,91.23,14440.0,68.4921,68.5446,68.4546,68.4546,14440.0
2016-10-07 10:35:00,91.22,91.39,91.18,91.37,20260.0,68.4471,68.5746,68.417,68.5596,20260.0
2016-10-07 10:40:00,91.4,91.5,91.38,91.39,15075.0,68.5821,68.6572,68.5671,68.5746,15075.0
2016-10-07 10:45:00,91.41,91.45,91.34,91.36,10919.0,68.5896,68.6196,68.5371,68.5521,10919.0
2016-10-07 10:50:00,91.36,91.4,91.29,91.37,17170.0,68.5521,68.5821,68.4996,68.5596,17170.0
2016-10-07 10:55:00,91.37,91.37,91.29,91.29,14999.0,68.5596,68.5596,68.4996,68.4996,14999.0
2016-10-07 11:00:00,91.3,91.31,91.16,91.25,28238.0,68.5071,68.5146,68.402,68.4696,28238.0
2016-10-07 11:05:00,91.25,91.31,91.24,91.28,13574.0,68.4696,68.5146,68.4621,68.4921,13574.0
2016-10-07 11:10:00,91.32,91.37,91.27,91.28,15983.0,68.5221,68.5596,68.4846,68.4921,15983.0
2016-10-07 11:15:00,91.29,91.49,91.29,91.49,18710.0,68.4996,68.6497,68.4996,68.6497,18710.0
2016-10-07 11:20:00,91.48,91.55,91.41,91.41,26413.0,68.6421,68.6947,68.5896,68.5896,26413.0
2016-10-07 11:25:00,91.41,91.46,91.3,91.31,15769.0,68.5896,68.6271,68.5071,68.5146,15769.0
2016-10-07 11:30:00,91.31,91.37,91.29,91.29,21072.0,68.5146,68.5596,68.4996,68.4996,21072.0
2016-10-07 11:35:00,91.25,91.25,91.02,91.03,11547.0,68.4696,68.4696,68.297,68.3045,11547.0
2016-10-07 11:40:00,91.02,91.04,90.87,90.87,14303.0,68.297,68.312,68.1844,68.1844,14303.0
2016-10-07 11:45:00,90.87,90.94,90.79,90.94,21070.0,68.1844,68.237,68.1244,68.237,21070.0
2016-10-07 11:50:00,90.94,91.13,90.9,91.12,33971.0,68.237,68.3795,68.2069,68.372,33971.0
2016-10-07 11:55:00,91.11,91.21,91.06,91.15,33704.0,68.3645,68.4396,68.327,68.3945,33704.0
2016-10-07 12:00:00,91.15,91.36,91.15,91.19,23724.0,68.3945,68.5521,68.3945,68.4245,23724.0
2016-10-07 12:05:00,91.19,91.25,91.12,91.19,26555.0,68.4245,68.4696,68.372,68.4245,26555.0
2016-10-07 12:10:00,91.2,91.31,91.11,91.3,28007.0,68.432,68.5146,68.3645,68.5071,28007.0
2016-10-07 12:15:00,91.28,91.29,91.15,91.2,22438.0,68.4921,68.4996,68.3945,68.432,22438.0
2016-10-07 12:20:00,91.21,91.21,91.09,91.1,26229.0,68.4396,68.4396,68.3495,68.357,26229.0
2016-10-07 12:25:00,91.1,91.12,91.06,91.1,15367.0,68.357,68.372,68.327,68.357,15367.0
2016-10-07 12:30:00,91.09,91.14,91.04,91.04,29786.0,68.3495,68.387,68.312,68.312,29786.0
2016-10-07 12:35:00,91.03,91.08,91.01,91.04,15427.0,68.3045,68.342,68.2895,68.312,15427.0
2016-10-07 12:40:00,91.05,91.09,91.03,91.07,25965.0,68.3195,68.3495,68.3045,68.3345,25965.0
2016-10-07 12:45:00,91.07,91.2,91.07,91.2,17235.0,68.3345,68.432,68.3345,68.432,17235.0
2016-10-07 12:50:00,91.2,91.31,91.19,91.27,14966.0,68.432,68.5146,68.4245,68.4846,14966.0
2016-10-07 12:55:00,91.27,91.27,91.2,91.27,12176.0,68.4846,68.4846,68.432,68.4846,12176.0
2016-10-07 13:00:00,91.26,91.26,91.13,91.15,8028.0,68.4771,68.4771,68.3795,68.3945,8028.0
2016-10-07 13:05:00,91.13,91.15,91.06,91.07,11018.0,68.3795,68.3945,68.327,68.3345,11018.0
2016-10-07 13:10:00,91.08,91.08,91.0,91.03,17928.0,68.342,68.342,68.282,68.3045,17928.0
2016-10-07 13:15:00,91.01,91.04,90.99,91.0,5528.0,68.2895,68.312,68.2745,68.282,5528.0
2016-10-07 13:20:00,91.01,91.12,91.01,91.12,8231.0,68.2895,68.372,68.2895,68.372,8231.0
2016-10-07 13:25:00,91.12,91.31,91.12,91.3,7550.0,68.372,68.5146,68.372,68.5071,7550.0
2016-10-07 13:30:00,91.3,91.3,91.21,91.28,4450.0,68.5071,68.5071,68.4396,68.4921,4450.0
2016-10-07 13:35:00,91.3,91.37,91.29,91.35,7284.0,68.5071,68.5596,68.4996,68.5446,7284.0
2016-10-07 13:40:00,91.36,91.42,91.3,91.31,14094.0,68.5521,68.5971,68.5071,68.5146,14094.0
2016-10-07 13:45:00,91.31,91.37,91.31,91.35,7510.0,68.5146,68.5596,68.5146,68.5446,7510.0
2016-10-07 13:50:00,91.34,91.34,91.26,91.26,12454.0,68.5371,68.5371,68.4771,68.4771,12454.0
2016-10-07 13:55:00,91.25,91.25,91.21,91.23,12854.0,68.4696,68.4696,68.4396,68.4546,12854.0
2016-10-07 14:00:00,91.24,91.27,91.22,91.24,16454.0,68.4621,68.4846,68.4471,68.4621,16454.0
2016-10-07 14:05:00,91.23,91.24,91.17,91.23,18884.0,68.4546,68.4621,68.4095,68.4546,18884.0
2016-10-07 14:10:00,91.24,91.33,91.23,91.3,24575.0,68.4621,68.5296,68.4546,68.5071,24575.0
2016-10-07 14:15:00,91.3,91.36,91.26,91.28,35222.0,68.5071,68.5521,68.4771,68.4921,35222.0
2016-10-07 14:20:00,91.29,91.3,91.25,91.25,6593.0,68.4996,68.5071,68.4696,68.4696,6593.0
2016-10-07 14:25:00,91.26,91.32,91.26,91.26,13204.0,68.4771,68.5221,68.4771,68.4771,13204.0
2016-10-07 14:30:00,91.26,91.35,91.26,91.35,10215.0,68.4771,68.5446,68.4771,68.5446,10215.0
2016-10-07 14:35:00,91.35,91.37,91.29,91.31,8966.0,68.5446,68.5596,68.4996,68.5146,8966.0
2016-10-07 14:40:00,91.31,91.35,91.31,91.35,8898.0,68.5146,68.5446,68.5146,68.5446,8898.0
2016-10-07 14:45:00,91.35,91.4,91.34,91.39,13980.0,68.5446,68.5821,68.5371,68.5746,13980.0
2016-10-07 14:50:00,91.39,91.43,91.38,91.42,12314.0,68.5746,68.6046,68.5671,68.5971,12314.0
2016-10-07 14:55:00,91.43,91.49,91.43,91.44,10185.0,68.6046,68.6497,68.6046,68.6121,10185.0
2016-10-07 15:00:00,91.43,91.45,91.37,91.43,15105.0,68.6046,68.6196,68.5596,68.6046,15105.0
2016-10-07 15:05:00,91.43,91.45,91.38,91.4,9090.0,68.6046,68.6196,68.5671,68.5821,9090.0
2016-10-07 15:10:00,91.38,91.4,91.37,91.38,9383.0,68.5671,68.5821,68.5596,68.5671,9383.0
2016-10-07 15:15:00,91.38,91.42,91.35,91.35,10959.0,68.5671,68.5971,68.5446,68.5446,10959.0
2016-10-07 15:20:00,91.36,91.41,91.34,91.41,14390.0,68.5521,68.5896,68.5371,68.5896,14390.0
2016-10-07 15:25:00,91.42,91.5,91.4,91.48,23874.0,68.5971,68.6572,68.5821,68.6421,23874.0
2016-10-07 15:30:00,91.49,91.52,91.46,91.47,17672.0,68.6497,68.6722,68.6271,68.6346,17672.0
2016-10-07 15:35:00,91.48,91.51,91.46,91.46,19819.0,68.6421,68.6647,68.6271,68.6271,19819.0
2016-10-07 15:40:00,91.46,91.54,91.46,91.47,24070.0,68.6271,68.6872,68.6271,68.6346,24070.0
2016-10-07 15:45:00,91.46,91.51,91.45,91.49,32213.0,68.6271,68.6647,68.6196,68.6497,32213.0
2016-10-07 15:50:00,91.49,91.54,91.49,91.49,40031.0,68.6497,68.6872,68.6497,68.6497,40031.0
2016-10-07 15:55:00,91.49,91.6,91.41,91.42,72009.0,68.6497,68.7322,68.5896,68.5971,72009.0
2016-10-10 09:30:00,91.79,92.0,91.74,91.97,70701.0,68.8748,69.0323,68.8372,69.0098,70701.0
2016-10-10 09:35:00,91.98,92.06,91.84,91.85,141900.0,69.0173,69.0774,68.9123,68.9198,141900.0
2016-10-10 09:40:00,91.86,91.87,91.57,91.74,68287.0,68.9273,68.9348,68.7097,68.8372,68287.0
2016-10-10 09:45:00,91.77,91.84,91.7,91.78,29646.0,68.8597,68.9123,68.8072,68.8673,29646.0
2016-10-10 09:50:00,91.78,91.86,91.75,91.84,31058.0,68.8673,68.9273,68.8447,68.9123,31058.0
2016-10-10 09:55:00,91.84,91.88,91.78,91.84,35604.0,68.9123,68.9423,68.8673,68.9123,35604.0
2016-10-10 10:00:00,91.84,91.85,91.69,91.69,37551.0,68.9123,68.9198,68.7997,68.7997,37551.0
2016-10-10 10:05:00,91.69,91.76,91.64,91.65,28562.0,68.7997,68.8522,68.7622,68.7697,28562.0
2016-10-10 10:10:00,91.66,91.68,91.53,91.58,43513.0,68.7772,68.7922,68.6797,68.7172,43513.0
2016-10-10 10:15:00,91.58,91.59,91.53,91.53,45203.0,68.7172,68.7247,68.6797,68.6797,45203.0
2016-10-10 10:20:00,91.54,91.55,91.41,91.49,37436.0,68.6872,68.6947,68.5896,68.6497,37436.0
2016-10-10 10:25:00,91.49,91.53,91.41,91.44,30810.0,68.6497,68.6797,68.5896,68.6121,30810.0
2016-10-10 10:30:00,91.44,91.6,91.44,91.59,25087.0,68.6121,68.7322,68.6121,68.7247,25087.0
2016-10-10 10:35:00,91.6,91.67,91.56,91.65,23218.0,68.7322,68.7847,68.7022,68.7697,23218.0
2016-10-10 10:40:00,91.65,91.79,91.65,91.79,20783.0,68.7697,68.8748,68.7697,68.8748,20783.0
2016-10-10 10:45:00,91.8,91.8,91.75,91.76,24007.0,68.8823,68.8823,68.8447,68.8522,24007.0
2016-10-10 10:50:00,91.77,91.8,91.76,91.78,17147.0,68.8597,68.8823,68.8522,68.8673,17147.0
2016-10-10 10:55:00,91.79,91.85,91.79,91.82,44843.0,68.8748,68.9198,68.8748,68.8973,44843.0
2016-10-10 11:00:00,91.82,91.86,91.81,91.85,33512.0,68.8973,68.9273,68.8898,68.9198,33512.0
2016-10-10 11:05:00,91.85,91.87,91.81,91.87,28608.0,68.9198,68.9348,68.8898,68.9348,28608.0
2016-10-10 11:10:00,91.86,91.98,91.86,91.97,18552.0,68.9273,69.0173,68.9273,69.0098,18552.0
2016-10-10 11:15:00,91.97,91.98,91.88,91.88,20135.0,69.0098,69.0173,68.9423,68.9423,20135.0
2016-10-10 11:20:00,91.86,91.89,91.82,91.88,26131.0,68.9273,68.9498,68.8973,68.9423,26131.0
2016-10-10 11:25:00,91.88,91.88,91.74,91.78,18191.0,68.9423,68.9423,68.8372,68.8673,18191.0
2016-10-10 11:30:00,91.78,91.8,91.65,91.7,22398.0,68.8673,68.8823,68.7697,68.8072,22398.0
2016-10-10 11:35:00,91.69,91.72,91.62,91.67,12394.0,68.7997,68.8222,68.7472,68.7847,12394.0
2016-10-10 11:40:00,91.67,91.7,91.53,91.53,13861.0,68.7847,68.8072,68.6797,68.6797,13861.0
2016-10-10 11:45:00,91.54,91.6,91.53,91.6,9901.0,68.6872,68.7322,68.6797,68.7322,9901.0
2016-10-10 11:50:00,91.61,91.68,91.6,91.61,13874.0,68.7397,68.7922,68.7322,68.7397,13874.0
2016-10-10 11:55:00,91.6,91.6,91.51,91.57,14701.0,68.7322,68.7322,68.6647,68.7097,14701.0
2016-10-10 12:00:00,91.59,91.65,91.58,91.62,20975.0,68.7247,68.7697,68.7172,68.7472,20975.0
2016-10-10 12:05:00,91.62,91.7,91.62,91.69,15789.0,68.7472,68.8072,68.7472,68.7997,15789.0
2016-10-10 12:10:00,91.68,91.71,91.65,91.67,10632.0,68.7922,68.8147,68.7697,68.7847,10632.0
2016-10-10 12:15:00,91.68,91.71,91.65,91.68,10512.0,68.7922,68.8147,68.7697,68.7922,10512.0
2016-10-10 12:20:00,91.67,91.73,91.66,91.68,14437.0,68.7847,68.8297,68.7772,68.7922,14437.0
2016-10-10 12:25:00,91.67,91.67,91.6,91.64,12303.0,68.7847,68.7847,68.7322,68.7622,12303.0
2016-10-10 12:30:00,91.64,91.66,91.61,91.62,9000.0,68.7622,68.7772,68.7397,68.7472,9000.0
2016-10-10 12:35:00,91.62,91.68,91.59,91.67,14055.0,68.7472,68.7922,68.7247,68.7847,14055.0
2016-10-10 12:40:00,91.67,91.67,91.61,91.61,6415.0,68.7847,68.7847,68.7397,68.7397,6415.0
2016-10-10 12:45:00,91.6,91.68,91.6,91.68,15541.0,68.7322,68.7922,68.7322,68.7922,15541.0
2016-10-10 12:50:00,91.69,91.69,91.64,91.67,18353.0,68.7997,68.7997,68.7622,68.7847,18353.0
2016-10-10 12:55:00,91.68,91.7,91.67,91.67,12843.0,68.7922,68.8072,68.7847,68.7847,12843.0
2016-10-10 13:00:00,91.66,91.72,91.65,91.71,14271.0,68.7772,68.8222,68.7697,68.8147,14271.0
2016-10-10 13:05:00,91.7,91.78,91.7,91.78,20223.0,68.8072,68.8673,68.8072,68.8673,20223.0
2016-10-10 13:10:00,91.77,91.78,91.75,91.77,9969.0,68.8597,68.8673,68.8447,68.8597,9969.0
2016-10-10 13:15:00,91.77,91.89,91.77,91.87,27819.0,68.8597,68.9498,68.8597,68.9348,27819.0
2016-10-10 13:20:00,91.87,91.95,91.85,91.94,28433.0,68.9348,68.9948,68.9198,68.9873,28433.0
2016-10-10 13:25:00,91.93,91.98,91.92,91.94,18801.0,68.9798,69.0173,68.9723,68.9873,18801.0
2016-10-10 13:30:00,91.94,91.99,91.94,91.95,20857.0,68.9873,69.0248,68.9873,68.9948,20857.0
2016-10-10 13:35:00,91.96,91.96,91.87,91.87,13892.0,69.0023,69.0023,68.9348,68.9348,13892.0
2016-10-10 13:40:00,91.87,91.94,91.85,91.91,11538.0,68.9348,68.9873,68.9198,68.9648,11538.0
2016-10-10 13:45:00,91.92,91.93,91.87,91.88,6585.0,68.9723,68.9798,68.9348,68.9423,6585.0
2016-10-10 13:50:00,91.89,91.89,91.86,91.87,9291.0,68.9498,68.9498,68.9273,68.9348,9291.0
2016-10-10 13:55:00,91.86,91.86,91.81,91.81,21612.0,68.9273,68.9273,68.8898,68.8898,21612.0
2016-10-10 14:00:00,91.82,91.87,91.73,91.73,13480.0,68.8973,68.9348,68.8297,68.8297,13480.0
2016-10-10 14:05:00,91.72,91.73,91.69,91.69,6999.0,68.8222,68.8297,68.7997,68.7997,6999.0
2016-10-10 14:10:00,91.68,91.68,91.58,91.61,14760.0,68.7922,68.7922,68.7172,68.7397,14760.0
2016-10-10 14:15:00,91.62,91.65,91.58,91.65,15721.0,68.7472,68.7697,68.7172,68.7697,15721.0
2016-10-10 14:20:00,91.65,91.71,91.65,91.68,30177.0,68.7697,68.8147,68.7697,68.7922,30177.0
2016-10-10 14:25:00,91.68,91.69,91.63,91.64,42246.0,68.7922,68.7997,68.7547,68.7622,42246.0
2016-10-10 14:30:00,91.63,91.69,91.6,91.69,24331.0,68.7547,68.7997,68.7322,68.7997,24331.0
2016-10-10 14:35:00,91.7,91.73,91.69,91.72,9575.0,68.8072,68.8297,68.7997,68.8222,9575.0
2016-10-10 14:40:00,91.73,91.77,91.71,91.72,9346.0,68.8297,68.8597,68.8147,68.8222,9346.0
2016-10-10 14:45:00,91.73,91.73,91.68,91.72,15131.0,68.8297,68.8297,68.7922,68.8222,15131.0
2016-10-10 14:50:00,91.73,91.73,91.64,91.69,24145.0,68.8297,68.8297,68.7622,68.7997,24145.0
2016-10-10 14:55:00,91.7,91.7,91.57,91.64,28754.0,68.8072,68.8072,68.7097,68.7622,28754.0
2016-10-10 15:00:00,91.65,91.68,91.64,91.66,26399.0,68.7697,68.7922,68.7622,68.7772,26399.0
2016-10-10 15:05:00,91.67,91.71,91.61,91.62,21136.0,68.7847,68.8147,68.7397,68.7472,21136.0
2016-10-10 15:10:00,91.64,91.65,91.59,91.63,22052.0,68.7622,68.7697,68.7247,68.7547,22052.0
2016-10-10 15:15:00,91.63,91.69,91.62,91.69,8844.0,68.7547,68.7997,68.7472,68.7997,8844.0
2016-10-10 15:20:00,91.68,91.75,91.68,91.69,20930.0,68.7922,68.8447,68.7922,68.7997,20930.0
2016-10-10 15:25:00,91.71,91.77,91.69,91.7,32916.0,68.8147,68.8597,68.7997,68.8072,32916.0
2016-10-10 15:30:00,91.71,91.71,91.62,91.66,33191.0,68.8147,68.8147,68.7472,68.7772,33191.0
2016-10-10 15:35:00,91.66,91.67,91.63,91.66,26006.0,68.7772,68.7847,68.7547,68.7772,26006.0
2016-10-10 15:40:00,91.66,91.72,91.65,91.65,28124.0,68.7772,68.8222,68.7697,68.7697,28124.0
2016-10-10 15:45:00,91.66,91.73,91.64,91.69,43069.0,68.7772,68.8297,68.7622,68.7997,43069.0
2016-10-10 15:50:00,91.69,91.72,91.66,91.72,45333.0,68.7997,68.8222,68.7772,68.8222,45333.0
2016-10-10 15:55:00,91.72,91.74,91.68,91.69,107257.0,68.8222,68.8372,68.7922,68.7997,107257.0
2016-10-11 09:30:00,91.64,91.72,91.49,91.7,29446.0,68.7622,68.8222,68.6497,68.8072,29446.0
2016-10-11 09:35:00,91.66,91.89,91.61,91.61,22433.0,68.7772,68.9498,68.7397,68.7397,22433.0
2016-10-11 09:40:00,91.59,91.69,91.55,91.69,45219.0,68.7247,68.7997,68.6947,68.7997,45219.0
2016-10-11 09:45:00,91.69,91.76,91.57,91.65,39107.0,68.7997,68.8522,68.7097,68.7697,39107.0
2016-10-11 09:50:00,91.64,91.64,91.48,91.6,55173.0,68.7622,68.7622,68.6421,68.7322,55173.0
2016-10-11 09:55:00,91.6,91.73,91.58,91.72,37101.0,68.7322,68.8297,68.7172,68.8222,37101.0
2016-10-11 10:00:00,91.72,91.78,91.66,91.67,56433.0,68.8222,68.8673,68.7772,68.7847,56433.0
2016-10-11 10:05:00,91.67,91.8,91.64,91.78,9119.0,68.7847,68.8823,68.7622,68.8673,9119.0
2016-10-11 10:10:00,91.75,91.75,91.48,91.54,21769.0,68.8447,68.8447,68.6421,68.6872,21769.0
2016-10-11 10:15:00,91.53,91.53,91.29,91.37,16294.0,68.6797,68.6797,68.4996,68.5596,16294.0
2016-10-11 10:20:00,91.39,91.47,91.37,91.43,11075.0,68.5746,68.6346,68.5596,68.6046,11075.0
2016-10-11 10:25:00,91.42,91.43,91.2,91.29,19939.0,68.5971,68.6046,68.432,68.4996,19939.0
2016-10-11 10:30:00,91.3,91.44,91.29,91.42,20497.0,68.5071,68.6121,68.4996,68.5971,20497.0
2016-10-11 10:35:00,91.41,91.47,91.33,91.39,38792.0,68.5896,68.6346,68.5296,68.5746,38792.0
2016-10-11 10:40:00,91.38,91.42,91.29,91.31,36272.0,68.5671,68.5971,68.4996,68.5146,36272.0
2016-10-11 10:45:00,91.28,91.28,91.09,91.09,23692.0,68.4921,68.4921,68.3495,68.3495,23692.0
2016-10-11 10:50:00,91.09,91.1,91.02,91.09,13729.0,68.3495,68.357,68.297,68.3495,13729.0
2016-10-11 10:55:00,91.07,91.07,90.86,90.88,28618.0,68.3345,68.3345,68.1769,68.1919,28618.0
2016-10-11 11:00:00,90.87,90.95,90.78,90.89,35268.0,68.1844,68.2445,68.1169,68.1994,35268.0
2016-10-11 11:05:00,90.9,91.0,90.89,90.97,37181.0,68.2069,68.282,68.1994,68.2595,37181.0
2016-10-11 11:10:00,90.96,91.04,90.95,91.03,11761.0,68.252,68.312,68.2445,68.3045,11761.0
2016-10-11 11:15:00,91.03,91.03,90.86,90.98,19196.0,68.3045,68.3045,68.1769,68.267,19196.0
2016-10-11 11:20:00,90.95,90.95,90.75,90.82,14959.0,68.2445,68.2445,68.0944,68.1469,14959.0
2016-10-11 11:25:00,90.84,90.88,90.66,90.67,24812.0,68.1619,68.1919,68.0269,68.0344,24812.0
2016-10-11 11:30:00,90.68,90.85,90.68,90.84,27188.0,68.0419,68.1694,68.0419,68.1619,27188.0
2016-10-11 11:35:00,90.84,90.85,90.76,90.77,13495.0,68.1619,68.1694,68.1019,68.1094,13495.0
2016-10-11 11:40:00,90.76,90.87,90.74,90.87,9719.0,68.1019,68.1844,68.0869,68.1844,9719.0
2016-10-11 11:45:00,90.88,90.88,90.71,90.71,13469.0,68.1919,68.1919,68.0644,68.0644,13469.0
2016-10-11 11:50:00,90.72,90.72,90.58,90.6,22468.0,68.0719,68.0719,67.9668,67.9818,22468.0
2016-10-11 11:55:00,90.62,90.82,90.6,90.81,11164.0,67.9968,68.1469,67.9818,68.1394,11164.0
2016-10-11 12:00:00,90.82,90.86,90.77,90.81,10188.0,68.1469,68.1769,68.1094,68.1394,10188.0
2016-10-11 12:05:00,90.81,90.81,90.7,90.76,210166.0,68.1394,68.1394,68.0569,68.1019,210166.0
2016-10-11 12:10:00,90.76,90.77,90.65,90.69,16483.0,68.1019,68.1094,68.0194,68.0494,16483.0
2016-10-11 12:15:00,90.67,90.76,90.65,90.76,13355.0,68.0344,68.1019,68.0194,68.1019,13355.0
2016-10-11 12:20:00,90.75,90.78,90.64,90.64,14626.0,68.0944,68.1169,68.0119,68.0119,14626.0
2016-10-11 12:25:00,90.64,90.69,90.59,90.63,16179.0,68.0119,68.0494,67.9743,68.0043,16179.0
2016-10-11 12:30:00,90.63,90.65,90.54,90.56,16866.0,68.0043,68.0194,67.9368,67.9518,16866.0
2016-10-11 12:35:00,90.57,90.7,90.54,90.7,22628.0,67.9593,68.0569,67.9368,68.0569,22628.0
2016-10-11 12:40:00,90.7,90.79,90.7,90.73,17934.0,68.0569,68.1244,68.0569,68.0794,17934.0
2016-10-11 12:45:00,90.73,90.79,90.73,90.77,19543.0,68.0794,68.1244,68.0794,68.1094,19543.0
2016-10-11 12:50:00,90.76,90.79,90.75,90.75,15594.0,68.1019,68.1244,68.0944,68.0944,15594.0
2016-10-11 12:55:00,90.76,90.77,90.7,90.74,16972.0,68.1019,68.1094,68.0569,68.0869,16972.0
2016-10-11 13:00:00,90.75,90.75,90.65,90.73,20431.0,68.0944,68.0944,68.0194,68.0794,20431.0
2016-10-11 13:05:00,90.75,90.75,90.64,90.67,16915.0,68.0944,68.0944,68.0119,68.0344,16915.0
2016-10-11 13:10:00,90.66,90.66,90.46,90.46,22240.0,68.0269,68.0269,67.8768,67.8768,22240.0
2016-10-11 13:15:00,90.48,90.48,90.39,90.43,21687.0,67.8918,67.8918,67.8243,67.8543,21687.0
2016-10-11 13:20:00,90.41,90.59,90.41,90.56,18098.0,67.8393,67.9743,67.8393,67.9518,18098.0
2016-10-11 13:25:00,90.58,90.68,90.58,90.65,14086.0,67.9668,68.0419,67.9668,68.0194,14086.0
2016-10-11 13:30:00,90.65,90.72,90.59,90.72,10128.0,68.0194,68.0719,67.9743,68.0719,10128.0
2016-10-11 13:35:00,90.73,90.73,90.6,90.61,13242.0,68.0794,68.0794,67.9818,67.9893,13242.0
2016-10-11 13:40:00,90.63,90.66,90.6,90.64,20247.0,68.0043,68.0269,67.9818,68.0119,20247.0
2016-10-11 13:45:00,90.64,90.65,90.48,90.51,15802.0,68.0119,68.0194,67.8918,67.9143,15802.0
2016-10-11 13:50:00,90.51,90.54,90.46,90.49,13872.0,67.9143,67.9368,67.8768,67.8993,13872.0
2016-10-11 13:55:00,90.51,90.52,90.42,90.52,15364.0,67.9143,67.9218,67.8468,67.9218,15364.0
2016-10-11 14:00:00,90.5,90.58,90.49,90.53,16982.0,67.9068,67.9668,67.8993,67.9293,16982.0
2016-10-11 14:05:00,90.54,90.54,90.45,90.46,21862.0,67.9368,67.9368,67.8693,67.8768,21862.0
2016-10-11 14:10:00,90.47,90.5,90.34,90.34,19880.0,67.8843,67.9068,67.7867,67.7867,19880.0
2016-10-11 14:15:00,90.34,90.36,90.21,90.22,25236.0,67.7867,67.8018,67.6892,67.6967,25236.0
2016-10-11 14:20:00,90.23,90.3,90.18,90.3,25777.0,67.7042,67.7567,67.6667,67.7567,25777.0
2016-10-11 14:25:00,90.3,90.35,90.27,90.34,20972.0,67.7567,67.7943,67.7342,67.7867,20972.0
2016-10-11 14:30:00,90.34,90.34,90.23,90.26,17862.0,67.7867,67.7867,67.7042,67.7267,17862.0
2016-10-11 14:35:00,90.27,90.35,90.25,90.32,19048.0,67.7342,67.7943,67.7192,67.7717,19048.0
2016-10-11 14:40:00,90.31,90.35,90.29,90.32,22672.0,67.7642,67.7943,67.7492,67.7717,22672.0
2016-10-11 14:45:00,90.32,90.4,90.31,90.38,25386.0,67.7717,67.8318,67.7642,67.8168,25386.0
2016-10-11 14:50:00,90.37,90.49,90.28,90.33,27825.0,67.8093,67.8993,67.7417,67.7792,27825.0
2016-10-11 14:55:00,90.34,90.35,90.25,90.28,38670.0,67.7867,67.7943,67.7192,67.7417,38670.0
2016-10-11 15:00:00,90.27,90.98,90.27,90.27,78077.0,67.7342,68.267,67.7342,67.7342,78077.0
2016-10-11 15:05:00,90.27,90.3,90.2,90.29,24667.0,67.7342,67.7567,67.6817,67.7492,24667.0
2016-10-11 15:10:00,90.29,90.32,90.26,90.3,15173.0,67.7492,67.7717,67.7267,67.7567,15173.0
2016-10-11 15:15:00,90.29,90.44,90.28,90.44,25517.0,67.7492,67.8618,67.7417,67.8618,25517.0
2016-10-11 15:20:00,90.44,90.47,90.41,90.44,158318.0,67.8618,67.8843,67.8393,67.8618,158318.0
2016-10-11 15:25:00,90.44,90.5,90.4,90.44,56176.0,67.8618,67.9068,67.8318,67.8618,56176.0
2016-10-11 15:30:00,90.44,90.47,90.4,90.44,44812.0,67.8618,67.8843,67.8318,67.8618,44812.0
2016-10-11 15:35:00,90.44,90.49,90.37,90.49,47340.0,67.8618,67.8993,67.8093,67.8993,47340.0
2016-10-11 15:40:00,90.49,90.56,90.49,90.52,41482.0,67.8993,67.9518,67.8993,67.9218,41482.0
2016-10-11 15:45:00,90.52,90.64,90.49,90.62,49679.0,67.9218,68.0119,67.8993,67.9968,49679.0
2016-10-11 15:50:00,90.63,90.63,90.53,90.58,49122.0,68.0043,68.0043,67.9293,67.9668,49122.0
2016-10-11 15:55:00,90.57,90.57,90.47,90.53,131814.0,67.9593,67.9593,67.8843,67.9293,131814.0
2016-10-12 09:30:00,90.65,90.9,90.28,90.42,95970.0,68.0194,68.2069,67.7417,67.8468,95970.0
2016-10-12 09:35:00,90.38,90.47,90.29,90.31,41763.0,67.8168,67.8843,67.7492,67.7642,41763.0
2016-10-12 09:40:00,90.33,90.45,90.27,90.37,104690.0,67.7792,67.8693,67.7342,67.8093,104690.0
2016-10-12 09:45:00,90.35,90.37,90.17,90.32,74244.0,67.7943,67.8093,67.6592,67.7717,74244.0
2016-10-12 09:50:00,90.34,90.63,90.34,90.58,40678.0,67.7867,68.0043,67.7867,67.9668,40678.0
2016-10-12 09:55:00,90.59,90.83,90.58,90.83,42075.0,67.9743,68.1544,67.9668,68.1544,42075.0
2016-10-12 10:00:00,90.82,90.85,90.69,90.8,133500.0,68.1469,68.1694,68.0494,68.1319,133500.0
2016-10-12 10:05:00,90.81,90.9,90.72,90.73,43006.0,68.1394,68.2069,68.0719,68.0794,43006.0
2016-10-12 10:10:00,90.73,90.81,90.66,90.8,60132.0,68.0794,68.1394,68.0269,68.1319,60132.0
2016-10-12 10:15:00,90.8,90.91,90.74,90.88,56167.0,68.1319,68.2144,68.0869,68.1919,56167.0
2016-10-12 10:20:00,90.88,91.01,90.87,91.0,52625.0,68.1919,68.2895,68.1844,68.282,52625.0
2016-10-12 10:25:00,91.01,91.1,90.98,91.05,90840.0,68.2895,68.357,68.267,68.3195,90840.0
2016-10-12 10:30:00,91.06,91.08,91.01,91.02,27661.0,68.327,68.342,68.2895,68.297,27661.0
2016-10-12 10:35:00,91.02,91.03,90.95,91.0,68450.0,68.297,68.3045,68.2445,68.282,68450.0
2016-10-12 10:40:00,91.0,91.01,90.94,90.98,28665.0,68.282,68.2895,68.237,68.267,28665.0
2016-10-12 10:45:00,90.98,91.01,90.9,90.94,25024.0,68.267,68.2895,68.2069,68.237,25024.0
2016-10-12 10:50:00,90.94,90.95,90.74,90.74,22655.0,68.237,68.2445,68.0869,68.0869,22655.0
2016-10-12 10:55:00,90.73,90.76,90.67,90.7,20978.0,68.0794,68.1019,68.0344,68.0569,20978.0
2016-10-12 11:00:00,90.7,90.78,90.67,90.75,26125.0,68.0569,68.1169,68.0344,68.0944,26125.0
2016-10-12 11:05:00,90.75,90.83,90.73,90.73,26644.0,68.0944,68.1544,68.0794,68.0794,26644.0
2016-10-12 11:10:00,90.73,90.75,90.71,90.73,32433.0,68.0794,68.0944,68.0644,68.0794,32433.0
2016-10-12 11:15:00,90.72,90.72,90.56,90.56,27574.0,68.0719,68.0719,67.9518,67.9518,27574.0
2016-10-12 11:20:00,90.56,90.64,90.55,90.62,24367.0,67.9518,68.0119,67.9443,67.9968,24367.0
2016-10-12 11:25:00,90.62,90.64,90.55,90.59,29365.0,67.9968,68.0119,67.9443,67.9743,29365.0
2016-10-12 11:30:00,90.58,90.67,90.56,90.6,44506.0,67.9668,68.0344,67.9518,67.9818,44506.0
2016-10-12 11:35:00,90.61,90.66,90.58,90.64,19794.0,67.9893,68.0269,67.9668,68.0119,19794.0
2016-10-12 11:40:00,90.64,90.65,90.56,90.58,28675.0,68.0119,68.0194,67.9518,67.9668,28675.0
2016-10-12 11:45:00,90.58,90.59,90.52,90.55,22271.0,67.9668,67.9743,67.9218,67.9443,22271.0
2016-10-12 11:50:00,90.55,90.58,90.54,90.56,22476.0,67.9443,67.9668,67.9368,67.9518,22476.0
2016-10-12 11:55:00,90.56,90.6,90.48,90.49,30997.0,67.9518,67.9818,67.8918,67.8993,30997.0
2016-10-12 12:00:00,90.5,90.54,90.46,90.48,26971.0,67.9068,67.9368,67.8768,67.8918,26971.0
2016-10-12 12:05:00,90.49,90.51,90.4,90.47,27952.0,67.8993,67.9143,67.8318,67.8843,27952.0
2016-10-12 12:10:00,90.46,90.52,90.46,90.49,18606.0,67.8768,67.9218,67.8768,67.8993,18606.0
2016-10-12 12:15:00,90.49,90.49,90.45,90.46,14851.0,67.8993,67.8993,67.8693,67.8768,14851.0
2016-10-12 12:20:00,90.46,90.62,90.46,90.62,26744.0,67.8768,67.9968,67.8768,67.9968,26744.0
2016-10-12 12:25:00,90.61,90.61,90.54,90.55,13120.0,67.9893,67.9893,67.9368,67.9443,13120.0
2016-10-12 12:30:00,90.56,90.59,90.49,90.54,16895.0,67.9518,67.9743,67.8993,67.9368,16895.0
2016-10-12 12:35:00,90.55,90.6,90.53,90.55,17828.0,67.9443,67.9818,67.9293,67.9443,17828.0
2016-10-12 12:40:00,90.56,90.56,90.52,90.53,13414.0,67.9518,67.9518,67.9218,67.9293,13414.0
2016-10-12 12:45:00,90.53,90.6,90.52,90.59,19400.0,67.9293,67.9818,67.9218,67.9743,19400.0
2016-10-12 12:50:00,90.59,90.63,90.58,90.61,12482.0,67.9743,68.0043,67.9668,67.9893,12482.0
2016-10-12 12:55:00,90.62,90.62,90.55,90.58,13322.0,67.9968,67.9968,67.9443,67.9668,13322.0
2016-10-12 13:00:00,90.58,90.59,90.55,90.55,66103.0,67.9668,67.9743,67.9443,67.9443,66103.0
2016-10-12 13:05:00,90.55,90.61,90.55,90.59,13345.0,67.9443,67.9893,67.9443,67.9743,13345.0
2016-10-12 13:10:00,90.61,90.63,90.54,90.61,12929.0,67.9893,68.0043,67.9368,67.9893,12929.0
2016-10-12 13:15:00,90.6,90.62,90.55,90.56,14805.0,67.9818,67.9968,67.9443,67.9518,14805.0
2016-10-12 13:20:00,90.56,90.65,90.55,90.61,17386.0,67.9518,68.0194,67.9443,67.9893,17386.0
2016-10-12 13:25:00,90.61,90.64,90.6,90.62,15304.0,67.9893,68.0119,67.9818,67.9968,15304.0
2016-10-12 13:30:00,90.63,90.65,90.59,90.62,10482.0,68.0043,68.0194,67.9743,67.9968,10482.0
2016-10-12 13:35:00,90.62,90.62,90.57,90.59,16024.0,67.9968,67.9968,67.9593,67.9743,16024.0
2016-10-12 13:40:00,90.58,90.61,90.56,90.59,18799.0,67.9668,67.9893,67.9518,67.9743,18799.0
2016-10-12 13:45:00,90.6,90.63,90.54,90.54,18203.0,67.9818,68.0043,67.9368,67.9368,18203.0
2016-10-12 13:50:00,90.54,90.58,90.52,90.58,14670.0,67.9368,67.9668,67.9218,67.9668,14670.0
2016-10-12 13:55:00,90.58,90.61,90.57,90.61,14144.0,67.9668,67.9893,67.9593,67.9893,14144.0
2016-10-12 14:00:00,90.61,90.7,90.44,90.5,65099.0,67.9893,68.0569,67.8618,67.9068,65099.0
2016-10-12 14:05:00,90.5,90.64,90.46,90.64,24455.0,67.9068,68.0119,67.8768,68.0119,24455.0
2016-10-12 14:10:00,90.65,90.74,90.63,90.68,32029.0,68.0194,68.0869,68.0043,68.0419,32029.0
2016-10-12 14:15:00,90.67,90.78,90.59,90.61,17589.0,68.0344,68.1169,67.9743,67.9893,17589.0
2016-10-12 14:20:00,90.62,90.62,90.56,90.59,14305.0,67.9968,67.9968,67.9518,67.9743,14305.0
2016-10-12 14:25:00,90.59,90.59,90.44,90.48,12942.0,67.9743,67.9743,67.8618,67.8918,12942.0
2016-10-12 14:30:00,90.46,90.5,90.41,90.44,33243.0,67.8768,67.9068,67.8393,67.8618,33243.0
2016-10-12 14:35:00,90.44,90.52,90.44,90.49,17792.0,67.8618,67.9218,67.8618,67.8993,17792.0
2016-10-12 14:40:00,90.49,90.49,90.42,90.42,13961.0,67.8993,67.8993,67.8468,67.8468,13961.0
2016-10-12 14:45:00,90.43,90.43,90.34,90.4,15216.0,67.8543,67.8543,67.7867,67.8318,15216.0
2016-10-12 14:50:00,90.41,90.49,90.4,90.47,17650.0,67.8393,67.8993,67.8318,67.8843,17650.0
2016-10-12 14:55:00,90.47,90.5,90.34,90.34,24083.0,67.8843,67.9068,67.7867,67.7867,24083.0
2016-10-12 15:00:00,90.35,90.36,90.31,90.35,16960.0,67.7943,67.8018,67.7642,67.7943,16960.0
2016-10-12 15:05:00,90.36,90.46,90.34,90.43,21299.0,67.8018,67.8768,67.7867,67.8543,21299.0
2016-10-12 15:10:00,90.44,90.45,90.37,90.4,27034.0,67.8618,67.8693,67.8093,67.8318,27034.0
2016-10-12 15:15:00,90.4,90.41,90.33,90.41,31632.0,67.8318,67.8393,67.7792,67.8393,31632.0
2016-10-12 15:20:00,90.4,90.45,90.38,90.38,23124.0,67.8318,67.8693,67.8168,67.8168,23124.0
2016-10-12 15:25:00,90.37,90.39,90.32,90.34,20279.0,67.8093,67.8243,67.7717,67.7867,20279.0
2016-10-12 15:30:00,90.33,90.33,90.26,90.26,30720.0,67.7792,67.7792,67.7267,67.7267,30720.0
2016-10-12 15:35:00,90.25,90.4,90.25,90.4,34983.0,67.7192,67.8318,67.7192,67.8318,34983.0
2016-10-12 15:40:00,90.4,90.48,90.37,90.42,37245.0,67.8318,67.8918,67.8093,67.8468,37245.0
2016-10-12 15:45:00,90.43,90.52,90.42,90.5,28919.0,67.8543,67.9218,67.8468,67.9068,28919.0
2016-10-12 15:50:00,90.5,90.5,90.4,90.4,50411.0,67.9068,67.9068,67.8318,67.8318,50411.0
2016-10-12 15:55:00,90.4,90.46,90.36,90.39,69355.0,67.8318,67.8768,67.8018,67.8243,69355.0
2016-10-13 09:30:00,89.0,89.25,88.75,88.85,68076.0,67.1989,67.3877,67.0102,67.0857,68076.0
2016-10-13 09:35:00,88.85,88.93,88.49,88.55,52937.0,67.0857,67.1461,66.8139,66.8592,52937.0
2016-10-13 09:40:00,88.57,88.69,88.45,88.51,41939.0,66.8743,66.9649,66.7837,66.829,41939.0
2016-10-13 09:45:00,88.5,88.51,88.3,88.31,45656.0,66.8214,66.829,66.6704,66.678,45656.0
2016-10-13 09:50:00,88.31,88.34,88.14,88.15,82421.0,66.678,66.7006,66.5496,66.5572,82421.0
2016-10-13 09:55:00,88.15,88.19,87.96,88.0,90799.0,66.5572,66.5874,66.4137,66.4439,90799.0
2016-10-13 10:00:00,87.99,88.01,87.83,87.87,68683.0,66.4363,66.4515,66.3155,66.3457,68683.0
2016-10-13 10:05:00,87.87,87.94,87.74,87.94,75387.0,66.3457,66.3986,66.2476,66.3986,75387.0
2016-10-13 10:10:00,87.93,88.06,87.92,88.03,46397.0,66.391,66.4892,66.3835,66.4666,46397.0
2016-10-13 10:15:00,88.02,88.02,87.82,87.83,44009.0,66.459,66.459,66.308,66.3155,44009.0
2016-10-13 10:20:00,87.82,87.83,87.72,87.8,43868.0,66.308,66.3155,66.2325,66.2929,43868.0
2016-10-13 10:25:00,87.81,87.83,87.63,87.67,43718.0,66.3004,66.3155,66.1645,66.1947,43718.0
2016-10-13 10:30:00,87.67,87.67,87.52,87.56,81274.0,66.1947,66.1947,66.0815,66.1117,81274.0
2016-10-13 10:35:00,87.56,87.63,87.52,87.55,91293.0,66.1117,66.1645,66.0815,66.1041,91293.0
2016-10-13 10:40:00,87.54,87.69,87.54,87.57,97738.0,66.0966,66.2098,66.0966,66.1192,97738.0
2016-10-13 10:45:00,87.56,87.58,87.34,87.36,50073.0,66.1117,66.1268,65.9456,65.9607,50073.0
2016-10-13 10:50:00,87.37,87.51,87.34,87.46,61692.0,65.9682,66.0739,65.9456,66.0362,61692.0
2016-10-13 10:55:00,87.47,87.71,87.45,87.71,33621.0,66.0437,66.2249,66.0286,66.2249,33621.0
2016-10-13 11:00:00,87.7,87.79,87.67,87.74,45119.0,66.2174,66.2853,66.1947,66.2476,45119.0
2016-10-13 11:05:00,87.73,87.77,87.68,87.73,50672.0,66.24,66.2702,66.2023,66.24,50672.0
2016-10-13 11:10:00,87.72,87.82,87.69,87.79,35805.0,66.2325,66.308,66.2098,66.2853,35805.0
2016-10-13 11:15:00,87.81,88.03,87.81,88.02,30682.0,66.3004,66.4666,66.3004,66.459,30682.0
2016-10-13 11:20:00,88.03,88.05,87.96,87.98,44437.0,66.4666,66.4817,66.4137,66.4288,44437.0
2016-10-13 11:25:00,88.0,88.05,87.89,87.9,35978.0,66.4439,66.4817,66.3608,66.3684,35978.0
2016-10-13 11:30:00,87.9,87.96,87.88,87.92,46456.0,66.3684,66.4137,66.3533,66.3835,46456.0
2016-10-13 11:35:00,87.92,87.92,87.81,87.84,17813.0,66.3835,66.3835,66.3004,66.3231,17813.0
2016-10-13 11:40:00,87.85,87.9,87.8,87.81,16137.0,66.3306,66.3684,66.2929,66.3004,16137.0
2016-10-13 11:45:00,87.82,87.86,87.73,87.8,14158.0,66.308,66.3382,66.24,66.2929,14158.0
2016-10-13 11:50:00,87.8,87.86,87.77,87.81,16226.0,66.2929,66.3382,66.2702,66.3004,16226.0
2016-10-13 11:55:00,87.82,87.89,87.79,87.8,18250.0,66.308,66.3608,66.2853,66.2929,18250.0
2016-10-13 12:00:00,87.8,87.8,87.68,87.7,20754.0,66.2929,66.2929,66.2023,66.2174,20754.0
2016-10-13 12:05:00,87.69,87.79,87.69,87.75,16429.0,66.2098,66.2853,66.2098,66.2551,16429.0
2016-10-13 12:10:00,87.76,87.83,87.76,87.8,18043.0,66.2627,66.3155,66.2627,66.2929,18043.0
2016-10-13 12:15:00,87.82,87.88,87.8,87.88,12230.0,66.308,66.3533,66.2929,66.3533,12230.0
2016-10-13 12:20:00,87.88,87.89,87.74,87.79,13911.0,66.3533,66.3608,66.2476,66.2853,13911.0
2016-10-13 12:25:00,87.78,87.79,87.7,87.7,16019.0,66.2778,66.2853,66.2174,66.2174,16019.0
2016-10-13 12:30:00,87.69,87.83,87.69,87.83,13687.0,66.2098,66.3155,66.2098,66.3155,13687.0
2016-10-13 12:35:00,87.83,88.0,87.83,87.97,16802.0,66.3155,66.4439,66.3155,66.4212,16802.0
2016-10-13 12:40:00,87.97,88.05,87.95,87.98,18727.0,66.4212,66.4817,66.4061,66.4288,18727.0
2016-10-13 12:45:00,88.01,88.02,87.9,87.93,16530.0,66.4515,66.459,66.3684,66.391,16530.0
2016-10-13 12:50:00,87.95,87.96,87.88,87.88,15821.0,66.4061,66.4137,66.3533,66.3533,15821.0
2016-10-13 12:55:00,87.9,87.94,87.88,87.9,13128.0,66.3684,66.3986,66.3533,66.3684,13128.0
2016-10-13 13:00:00,87.9,87.94,87.85,87.92,19999.0,66.3684,66.3986,66.3306,66.3835,19999.0
2016-10-13 13:05:00,87.92,87.94,87.87,87.91,19707.0,66.3835,66.3986,66.3457,66.3759,19707.0
2016-10-13 13:10:00,87.91,87.97,87.87,87.88,11806.0,66.3759,66.4212,66.3457,66.3533,11806.0
2016-10-13 13:15:00,87.9,87.92,87.86,87.9,14902.0,66.3684,66.3835,66.3382,66.3684,14902.0
2016-10-13 13:20:00,87.89,87.91,87.85,87.87,13034.0,66.3608,66.3759,66.3306,66.3457,13034.0
2016-10-13 13:25:00,87.89,87.92,87.86,87.86,14626.0,66.3608,66.3835,66.3382,66.3382,14626.0
2016-10-13 13:30:00,87.86,87.91,87.83,87.87,20038.0,66.3382,66.3759,66.3155,66.3457,20038.0
2016-10-13 13:35:00,87.87,87.88,87.82,87.88,17799.0,66.3457,66.3533,66.308,66.3533,17799.0
2016-10-13 13:40:00,87.88,87.9,87.81,87.81,27163.0,66.3533,66.3684,66.3004,66.3004,27163.0
2016-10-13 13:45:00,87.82,87.85,87.78,87.78,13759.0,66.308,66.3306,66.2778,66.2778,13759.0
2016-10-13 13:50:00,87.79,87.96,87.79,87.92,21949.0,66.2853,66.4137,66.2853,66.3835,21949.0
2016-10-13 13:55:00,87.91,88.0,87.91,87.99,57615.0,66.3759,66.4439,66.3759,66.4363,57615.0
2016-10-13 14:00:00,88.0,88.0,87.93,88.0,57679.0,66.4439,66.4439,66.391,66.4439,57679.0
2016-10-13 14:05:00,88.0,88.02,87.91,87.91,24908.0,66.4439,66.459,66.3759,66.3759,24908.0
2016-10-13 14:10:00,87.9,87.92,87.85,87.9,25864.0,66.3684,66.3835,66.3306,66.3684,25864.0
2016-10-13 14:15:00,87.9,87.9,87.85,87.88,16577.0,66.3684,66.3684,66.3306,66.3533,16577.0
2016-10-13 14:20:00,87.88,88.03,87.88,87.93,34738.0,66.3533,66.4666,66.3533,66.391,34738.0
2016-10-13 14:25:00,87.95,87.98,87.92,87.93,19180.0,66.4061,66.4288,66.3835,66.391,19180.0
2016-10-13 14:30:00,87.93,88.02,87.9,87.9,25090.0,66.391,66.459,66.3684,66.3684,25090.0
2016-10-13 14:35:00,87.91,87.98,87.9,87.97,30029.0,66.3759,66.4288,66.3684,66.4212,30029.0
2016-10-13 14:40:00,87.97,87.99,87.9,87.92,51395.0,66.4212,66.4363,66.3684,66.3835,51395.0
2016-10-13 14:45:00,87.92,87.98,87.9,87.9,68905.0,66.3835,66.4288,66.3684,66.3684,68905.0
2016-10-13 14:50:00,87.91,88.0,87.9,88.0,60346.0,66.3759,66.4439,66.3684,66.4439,60346.0
2016-10-13 14:55:00,87.98,88.05,87.96,88.02,37212.0,66.4288,66.4817,66.4137,66.459,37212.0
2016-10-13 15:00:00,88.02,88.08,87.99,88.08,56188.0,66.459,66.5043,66.4363,66.5043,56188.0
2016-10-13 15:05:00,88.06,88.2,88.05,88.2,55164.0,66.4892,66.5949,66.4817,66.5949,55164.0
2016-10-13 15:10:00,88.19,88.29,88.17,88.27,24727.0,66.5874,66.6629,66.5723,66.6478,24727.0
2016-10-13 15:15:00,88.29,88.3,88.23,88.24,41652.0,66.6629,66.6704,66.6176,66.6251,41652.0
2016-10-13 15:20:00,88.25,88.26,88.07,88.11,73384.0,66.6327,66.6402,66.4968,66.527,73384.0
2016-10-13 15:25:00,88.1,88.11,87.95,87.95,52552.0,66.5194,66.527,66.4061,66.4061,52552.0
2016-10-13 15:30:00,87.96,88.04,87.96,88.0,63250.0,66.4137,66.4741,66.4137,66.4439,63250.0
2016-10-13 15:35:00,88.01,88.02,87.93,88.0,93232.0,66.4515,66.459,66.391,66.4439,93232.0
2016-10-13 15:40:00,87.99,88.04,87.99,88.01,185781.0,66.4363,66.4741,66.4363,66.4515,185781.0
2016-10-13 15:45:00,88.01,88.13,87.98,88.0,68762.0,66.4515,66.5421,66.4288,66.4439,68762.0
2016-10-13 15:50:00,88.0,88.0,87.92,87.92,62816.0,66.4439,66.4439,66.3835,66.3835,62816.0
2016-10-13 15:55:00,87.92,88.0,87.82,87.96,143482.0,66.3835,66.4439,66.308,66.4137,143482.0
2016-10-14 09:30:00,89.59,90.09,89.04,89.19,116370.0,67.6444,68.0219,67.2291,67.3424,116370.0
2016-10-14 09:35:00,89.15,89.19,88.43,88.78,70543.0,67.3122,67.3424,66.7686,67.0328,70543.0
2016-10-14 09:40:00,88.77,89.02,88.5,88.72,58634.0,67.0253,67.214,66.8214,66.9875,58634.0
2016-10-14 09:45:00,88.76,88.95,88.44,88.45,63710.0,67.0177,67.1612,66.7761,66.7837,63710.0
2016-10-14 09:50:00,88.46,88.51,88.15,88.28,65782.0,66.7912,66.829,66.5572,66.6553,65782.0
2016-10-14 09:55:00,88.28,88.56,88.24,88.29,116161.0,66.6553,66.8667,66.6251,66.6629,116161.0
2016-10-14 10:00:00,88.26,88.33,88.02,88.05,56850.0,66.6402,66.6931,66.459,66.4817,56850.0
2016-10-14 10:05:00,88.07,88.44,88.05,88.41,41545.0,66.4968,66.7761,66.4817,66.7535,41545.0
2016-10-14 10:10:00,88.41,88.63,88.36,88.47,58770.0,66.7535,66.9196,66.7157,66.7988,58770.0
2016-10-14 10:15:00,88.45,88.58,88.37,88.54,48553.0,66.7837,66.8818,66.7233,66.8516,48553.0
2016-10-14 10:20:00,88.52,88.62,88.43,88.53,27770.0,66.8365,66.912,66.7686,66.8441,27770.0
2016-10-14 10:25:00,88.53,88.53,88.16,88.23,26913.0,66.8441,66.8441,66.5647,66.6176,26913.0
2016-10-14 10:30:00,88.23,88.44,88.23,88.24,21407.0,66.6176,66.7761,66.6176,66.6251,21407.0
2016-10-14 10:35:00,88.26,88.42,88.16,88.38,23038.0,66.6402,66.761,66.5647,66.7308,23038.0
2016-10-14 10:40:00,88.39,88.46,88.27,88.27,21351.0,66.7384,66.7912,66.6478,66.6478,21351.0
2016-10-14 10:45:00,88.29,88.46,88.26,88.3,140289.0,66.6629,66.7912,66.6402,66.6704,140289.0
2016-10-14 10:50:00,88.3,88.3,87.99,88.2,30718.0,66.6704,66.6704,66.4363,66.5949,30718.0
2016-10-14 10:55:00,88.19,88.5,88.14,88.31,118238.0,66.5874,66.8214,66.5496,66.678,118238.0
2016-10-14 11:00:00,88.33,88.36,88.12,88.2,27333.0,66.6931,66.7157,66.5345,66.5949,27333.0
2016-10-14 11:05:00,88.22,88.26,88.11,88.21,33543.0,66.61,66.6402,66.527,66.6025,33543.0
2016-10-14 11:10:00,88.21,88.23,88.0,88.04,25913.0,66.6025,66.6176,66.4439,66.4741,25913.0
2016-10-14 11:15:00,88.01,88.2,87.99,88.13,24471.0,66.4515,66.5949,66.4363,66.5421,24471.0
2016-10-14 11:20:00,88.13,88.13,87.85,87.9,52306.0,66.5421,66.5421,66.3306,66.3684,52306.0
2016-10-14 11:25:00,87.92,88.21,87.9,88.1,46361.0,66.3835,66.6025,66.3684,66.5194,46361.0
2016-10-14 11:30:00,88.1,88.16,88.02,88.06,23007.0,66.5194,66.5647,66.459,66.4892,23007.0
2016-10-14 11:35:00,88.05,88.05,87.96,88.05,30428.0,66.4817,66.4817,66.4137,66.4817,30428.0
2016-10-14 11:40:00,88.04,88.08,87.93,87.94,21657.0,66.4741,66.5043,66.391,66.3986,21657.0
2016-10-14 11:45:00,87.95,87.98,87.86,87.94,47257.0,66.4061,66.4288,66.3382,66.3986,47257.0
2016-10-14 11:50:00,87.95,88.07,87.94,87.95,42202.0,66.4061,66.4968,66.3986,66.4061,42202.0
2016-10-14 11:55:00,87.96,88.06,87.92,88.01,20820.0,66.4137,66.4892,66.3835,66.4515,20820.0
2016-10-14 12:00:00,88.0,88.0,87.84,87.88,22587.0,66.4439,66.4439,66.3231,66.3533,22587.0
2016-10-14 12:05:00,87.87,88.07,87.87,88.03,35885.0,66.3457,66.4968,66.3457,66.4666,35885.0
2016-10-14 12:10:00,88.03,88.06,87.96,88.02,53367.0,66.4666,66.4892,66.4137,66.459,53367.0
2016-10-14 12:15:00,87.99,88.0,87.81,87.86,52874.0,66.4363,66.4439,66.3004,66.3382,52874.0
2016-10-14 12:20:00,87.85,87.85,87.71,87.74,26623.0,66.3306,66.3306,66.2249,66.2476,26623.0
2016-10-14 12:25:00,87.75,87.76,87.59,87.68,41107.0,66.2551,66.2627,66.1343,66.2023,41107.0
2016-10-14 12:30:00,87.69,87.83,87.69,87.78,16838.0,66.2098,66.3155,66.2098,66.2778,16838.0
2016-10-14 12:35:00,87.78,87.9,87.76,87.79,25480.0,66.2778,66.3684,66.2627,66.2853,25480.0
2016-10-14 12:40:00,87.77,87.88,87.73,87.88,32410.0,66.2702,66.3533,66.24,66.3533,32410.0
2016-10-14 12:45:00,87.87,87.97,87.85,87.88,26825.0,66.3457,66.4212,66.3306,66.3533,26825.0
2016-10-14 12:50:00,87.89,87.93,87.83,87.93,15388.0,66.3608,66.391,66.3155,66.391,15388.0
2016-10-14 12:55:00,87.96,88.04,87.94,88.01,15484.0,66.4137,66.4741,66.3986,66.4515,15484.0
2016-10-14 13:00:00,87.99,88.04,87.95,87.96,22077.0,66.4363,66.4741,66.4061,66.4137,22077.0
2016-10-14 13:05:00,87.96,88.25,87.92,88.23,53954.0,66.4137,66.6327,66.3835,66.6176,53954.0
2016-10-14 13:10:00,88.21,88.27,88.16,88.2,21996.0,66.6025,66.6478,66.5647,66.5949,21996.0
2016-10-14 13:15:00,88.2,88.26,88.14,88.25,27990.0,66.5949,66.6402,66.5496,66.6327,27990.0
2016-10-14 13:20:00,88.25,88.27,88.2,88.22,34538.0,66.6327,66.6478,66.5949,66.61,34538.0
2016-10-14 13:25:00,88.22,88.27,88.19,88.2,27520.0,66.61,66.6478,66.5874,66.5949,27520.0
2016-10-14 13:30:00,88.22,88.28,88.06,88.26,31005.0,66.61,66.6553,66.4892,66.6402,31005.0
2016-10-14 13:35:00,88.28,88.28,88.12,88.13,35345.0,66.6553,66.6553,66.5345,66.5421,35345.0
2016-10-14 13:40:00,88.13,88.15,88.04,88.15,27002.0,66.5421,66.5572,66.4741,66.5572,27002.0
2016-10-14 13:45:00,88.16,88.17,88.1,88.15,22377.0,66.5647,66.5723,66.5194,66.5572,22377.0
2016-10-14 13:50:00,88.14,88.2,88.12,88.18,29160.0,66.5496,66.5949,66.5345,66.5798,29160.0
2016-10-14 13:55:00,88.19,88.27,88.19,88.21,29211.0,66.5874,66.6478,66.5874,66.6025,29211.0
2016-10-14 14:00:00,88.2,88.24,88.15,88.19,38605.0,66.5949,66.6251,66.5572,66.5874,38605.0
2016-10-14 14:05:00,88.18,88.22,88.12,88.21,32293.0,66.5798,66.61,66.5345,66.6025,32293.0
2016-10-14 14:10:00,88.19,88.2,88.07,88.07,47994.0,66.5874,66.5949,66.4968,66.4968,47994.0
2016-10-14 14:15:00,88.06,88.13,88.04,88.1,36195.0,66.4892,66.5421,66.4741,66.5194,36195.0
2016-10-14 14:20:00,88.1,88.2,88.09,88.18,21261.0,66.5194,66.5949,66.5119,66.5798,21261.0
2016-10-14 14:25:00,88.17,88.28,88.16,88.26,21105.0,66.5723,66.6553,66.5647,66.6402,21105.0
2016-10-14 14:30:00,88.27,88.3,88.19,88.24,39300.0,66.6478,66.6704,66.5874,66.6251,39300.0
2016-10-14 14:35:00,88.25,88.27,88.2,88.21,27269.0,66.6327,66.6478,66.5949,66.6025,27269.0
2016-10-14 14:40:00,88.2,88.25,88.18,88.18,18271.0,66.5949,66.6327,66.5798,66.5798,18271.0
2016-10-14 14:45:00,88.19,88.27,88.16,88.26,28125.0,66.5874,66.6478,66.5647,66.6402,28125.0
2016-10-14 14:50:00,88.25,88.26,88.2,88.21,35340.0,66.6327,66.6402,66.5949,66.6025,35340.0
2016-10-14 14:55:00,88.22,88.23,88.15,88.2,31259.0,66.61,66.6176,66.5572,66.5949,31259.0
2016-10-14 15:00:00,88.2,88.23,88.06,88.07,26799.0,66.5949,66.6176,66.4892,66.4968,26799.0
2016-10-14 15:05:00,88.08,88.19,88.07,88.14,38626.0,66.5043,66.5874,66.4968,66.5496,38626.0
2016-10-14 15:10:00,88.15,88.15,88.07,88.1,43872.0,66.5572,66.5572,66.4968,66.5194,43872.0
2016-10-14 15:15:00,88.1,88.1,88.04,88.05,42037.0,66.5194,66.5194,66.4741,66.4817,42037.0
2016-10-14 15:20:00,88.05,88.14,88.04,88.14,63464.0,66.4817,66.5496,66.4741,66.5496,63464.0
2016-10-14 15:25:00,88.13,88.16,88.06,88.06,42479.0,66.5421,66.5647,66.4892,66.4892,42479.0
2016-10-14 15:30:00,88.06,88.13,88.0,88.06,55170.0,66.4892,66.5421,66.4439,66.4892,55170.0
2016-10-14 15:35:00,88.07,88.14,87.98,88.14,79865.0,66.4968,66.5496,66.4288,66.5496,79865.0
2016-10-14 15:40:00,88.14,88.2,88.12,88.13,123156.0,66.5496,66.5949,66.5345,66.5421,123156.0
2016-10-14 15:45:00,88.13,88.2,88.07,88.19,86152.0,66.5421,66.5949,66.4968,66.5874,86152.0
2016-10-14 15:50:00,88.2,88.26,88.19,88.23,82494.0,66.5949,66.6402,66.5874,66.6176,82494.0
2016-10-14 15:55:00,88.22,88.23,88.03,88.03,180447.0,66.61,66.6176,66.4666,66.4666,180447.0
2016-10-17 09:30:00,88.42,88.76,88.34,88.4,54973.0,66.761,67.0177,66.7006,66.7459,54973.0
2016-10-17 09:35:00,88.45,88.77,88.45,88.59,51885.0,66.7837,67.0253,66.7837,66.8894,51885.0
2016-10-17 09:40:00,88.62,88.89,88.61,88.76,38873.0,66.912,67.1159,66.9045,67.0177,38873.0
2016-10-17 09:45:00,88.76,88.85,88.57,88.64,28744.0,67.0177,67.0857,66.8743,66.9271,28744.0
2016-10-17 09:50:00,88.62,88.69,88.47,88.47,31594.0,66.912,66.9649,66.7988,66.7988,31594.0
2016-10-17 09:55:00,88.48,88.69,88.4,88.65,38778.0,66.8063,66.9649,66.7459,66.9347,38778.0
2016-10-17 10:00:00,88.63,88.71,88.56,88.64,40102.0,66.9196,66.98,66.8667,66.9271,40102.0
2016-10-17 10:05:00,88.63,88.8,88.56,88.77,33042.0,66.9196,67.0479,66.8667,67.0253,33042.0
2016-10-17 10:10:00,88.79,88.88,88.78,88.85,32001.0,67.0404,67.1083,67.0328,67.0857,32001.0
2016-10-17 10:15:00,88.88,88.92,88.82,88.87,26014.0,67.1083,67.1385,67.063,67.1008,26014.0
2016-10-17 10:20:00,88.88,89.14,88.83,89.12,34409.0,67.1083,67.3047,67.0706,67.2895,34409.0
2016-10-17 10:25:00,89.13,89.18,89.05,89.08,34763.0,67.2971,67.3349,67.2367,67.2593,34763.0
2016-10-17 10:30:00,89.08,89.12,88.94,88.94,15517.0,67.2593,67.2895,67.1536,67.1536,15517.0
2016-10-17 10:35:00,88.94,89.09,88.93,88.96,29078.0,67.1536,67.2669,67.1461,67.1687,29078.0
2016-10-17 10:40:00,88.97,88.99,88.89,88.94,15168.0,67.1763,67.1914,67.1159,67.1536,15168.0
2016-10-17 10:45:00,88.93,88.93,88.76,88.85,15514.0,67.1461,67.1461,67.0177,67.0857,15514.0
2016-10-17 10:50:00,88.84,88.88,88.8,88.82,15659.0,67.0781,67.1083,67.0479,67.063,15659.0
2016-10-17 10:55:00,88.83,89.0,88.81,88.96,18791.0,67.0706,67.1989,67.0555,67.1687,18791.0
2016-10-17 11:00:00,88.97,88.99,88.82,88.93,23719.0,67.1763,67.1914,67.063,67.1461,23719.0
2016-10-17 11:05:00,88.93,88.94,88.83,88.86,20941.0,67.1461,67.1536,67.0706,67.0932,20941.0
2016-10-17 11:10:00,88.85,88.89,88.78,88.86,19323.0,67.0857,67.1159,67.0328,67.0932,19323.0
2016-10-17 11:15:00,88.84,88.97,88.78,88.88,16116.0,67.0781,67.1763,67.0328,67.1083,16116.0
2016-10-17 11:20:00,88.89,88.89,88.64,88.73,41717.0,67.1159,67.1159,66.9271,66.9951,41717.0
2016-10-17 11:25:00,88.72,88.72,88.59,88.64,39693.0,66.9875,66.9875,66.8894,66.9271,39693.0
2016-10-17 11:30:00,88.64,88.76,88.63,88.67,26386.0,66.9271,67.0177,66.9196,66.9498,26386.0
2016-10-17 11:35:00,88.69,88.69,88.55,88.66,23614.0,66.9649,66.9649,66.8592,66.9422,23614.0
2016-10-17 11:40:00,88.67,88.69,88.61,88.69,15983.0,66.9498,66.9649,66.9045,66.9649,15983.0
2016-10-17 11:45:00,88.69,88.7,88.59,88.63,16036.0,66.9649,66.9724,66.8894,66.9196,16036.0
2016-10-17 11:50:00,88.64,88.71,88.63,88.71,11077.0,66.9271,66.98,66.9196,66.98,11077.0
2016-10-17 11:55:00,88.71,88.74,88.63,88.71,12886.0,66.98,67.0026,66.9196,66.98,12886.0
2016-10-17 12:00:00,88.72,88.75,88.65,88.73,14936.0,66.9875,67.0102,66.9347,66.9951,14936.0
2016-10-17 12:05:00,88.72,88.73,88.58,88.61,14030.0,66.9875,66.9951,66.8818,66.9045,14030.0
2016-10-17 12:10:00,88.61,88.62,88.52,88.61,11931.0,66.9045,66.912,66.8365,66.9045,11931.0
2016-10-17 12:15:00,88.6,88.65,88.56,88.6,16116.0,66.8969,66.9347,66.8667,66.8969,16116.0
2016-10-17 12:20:00,88.6,88.7,88.6,88.63,8603.0,66.8969,66.9724,66.8969,66.9196,8603.0
2016-10-17 12:25:00,88.61,88.62,88.53,88.54,5825.0,66.9045,66.912,66.8441,66.8516,5825.0
2016-10-17 12:30:00,88.54,88.63,88.51,88.62,9882.0,66.8516,66.9196,66.829,66.912,9882.0
2016-10-17 12:35:00,88.63,88.66,88.54,88.58,13063.0,66.9196,66.9422,66.8516,66.8818,13063.0
2016-10-17 12:40:00,88.58,88.61,88.51,88.61,6956.0,66.8818,66.9045,66.829,66.9045,6956.0
2016-10-17 12:45:00,88.58,88.65,88.57,88.61,7471.0,66.8818,66.9347,66.8743,66.9045,7471.0
2016-10-17 12:50:00,88.62,88.64,88.53,88.54,11567.0,66.912,66.9271,66.8441,66.8516,11567.0
2016-10-17 12:55:00,88.54,88.57,88.51,88.52,8546.0,66.8516,66.8743,66.829,66.8365,8546.0
2016-10-17 13:00:00,88.53,88.58,88.48,88.5,7008.0,66.8441,66.8818,66.8063,66.8214,7008.0
2016-10-17 13:05:00,88.51,88.52,88.47,88.47,10106.0,66.829,66.8365,66.7988,66.7988,10106.0
2016-10-17 13:10:00,88.49,88.5,88.45,88.49,9046.0,66.8139,66.8214,66.7837,66.8139,9046.0
2016-10-17 13:15:00,88.48,88.48,88.3,88.37,28087.0,66.8063,66.8063,66.6704,66.7233,28087.0
2016-10-17 13:20:00,88.37,88.39,88.22,88.24,18187.0,66.7233,66.7384,66.61,66.6251,18187.0
2016-10-17 13:25:00,88.26,88.26,88.18,88.22,11004.0,66.6402,66.6402,66.5798,66.61,11004.0
2016-10-17 13:30:00,88.21,88.22,88.16,88.17,10709.0,66.6025,66.61,66.5647,66.5723,10709.0
2016-10-17 13:35:00,88.19,88.23,88.15,88.21,9941.0,66.5874,66.6176,66.5572,66.6025,9941.0
2016-10-17 13:40:00,88.21,88.32,88.21,88.28,7913.0,66.6025,66.6855,66.6025,66.6553,7913.0
2016-10-17 13:45:00,88.27,88.28,88.13,88.13,14204.0,66.6478,66.6553,66.5421,66.5421,14204.0
2016-10-17 13:50:00,88.12,88.15,88.06,88.12,22035.0,66.5345,66.5572,66.4892,66.5345,22035.0
2016-10-17 13:55:00,88.12,88.14,87.97,87.98,48689.0,66.5345,66.5496,66.4212,66.4288,48689.0
2016-10-17 14:00:00,88.0,88.26,87.99,88.23,18832.0,66.4439,66.6402,66.4363,66.6176,18832.0
2016-10-17 14:05:00,88.25,88.29,88.2,88.24,14374.0,66.6327,66.6629,66.5949,66.6251,14374.0
2016-10-17 14:10:00,88.27,88.37,88.25,88.33,17431.0,66.6478,66.7233,66.6327,66.6931,17431.0
2016-10-17 14:15:00,88.33,88.39,88.31,88.32,18246.0,66.6931,66.7384,66.678,66.6855,18246.0
2016-10-17 14:20:00,88.33,88.38,88.33,88.36,8859.0,66.6931,66.7308,66.6931,66.7157,8859.0
2016-10-17 14:25:00,88.36,88.43,88.3,88.38,19836.0,66.7157,66.7686,66.6704,66.7308,19836.0
2016-10-17 14:30:00,88.38,88.38,88.29,88.3,15806.0,66.7308,66.7308,66.6629,66.6704,15806.0
2016-10-17 14:35:00,88.3,88.32,88.23,88.25,12301.0,66.6704,66.6855,66.6176,66.6327,12301.0
2016-10-17 14:40:00,88.27,88.35,88.24,88.32,21355.0,66.6478,66.7082,66.6251,66.6855,21355.0
2016-10-17 14:45:00,88.33,88.35,88.31,88.31,13001.0,66.6931,66.7082,66.678,66.678,13001.0
2016-10-17 14:50:00,88.32,88.39,88.32,88.39,14019.0,66.6855,66.7384,66.6855,66.7384,14019.0
2016-10-17 14:55:00,88.39,88.53,88.39,88.51,20691.0,66.7384,66.8441,66.7384,66.829,20691.0
2016-10-17 15:00:00,88.52,88.54,88.46,88.5,28153.0,66.8365,66.8516,66.7912,66.8214,28153.0
2016-10-17 15:05:00,88.5,88.5,88.41,88.44,21230.0,66.8214,66.8214,66.7535,66.7761,21230.0
2016-10-17 15:10:00,88.44,88.45,88.31,88.34,26833.0,66.7761,66.7837,66.678,66.7006,26833.0
2016-10-17 15:15:00,88.34,88.38,88.29,88.31,19004.0,66.7006,66.7308,66.6629,66.678,19004.0
2016-10-17 15:20:00,88.32,88.41,88.32,88.4,20142.0,66.6855,66.7535,66.6855,66.7459,20142.0
2016-10-17 15:25:00,88.39,88.39,88.3,88.32,21823.0,66.7384,66.7384,66.6704,66.6855,21823.0
2016-10-17 15:30:00,88.32,88.32,88.25,88.28,27412.0,66.6855,66.6855,66.6327,66.6553,27412.0
2016-10-17 15:35:00,88.28,88.35,88.27,88.32,28102.0,66.6553,66.7082,66.6478,66.6855,28102.0
2016-10-17 15:40:00,88.31,88.34,88.26,88.28,35658.0,66.678,66.7006,66.6402,66.6553,35658.0
2016-10-17 15:45:00,88.27,88.35,88.27,88.32,49443.0,66.6478,66.7082,66.6478,66.6855,49443.0
2016-10-17 15:50:00,88.32,88.36,88.29,88.3,49971.0,66.6855,66.7157,66.6629,66.6704,49971.0
2016-10-17 15:55:00,88.3,88.3,88.2,88.2,116985.0,66.6704,66.6704,66.5949,66.5949,116985.0
2016-10-18 09:30:00,89.46,89.46,88.64,88.89,52709.0,67.5463,67.5463,66.9271,67.1159,52709.0
2016-10-18 09:35:00,88.85,89.06,88.75,88.85,48763.0,67.0857,67.2442,67.0102,67.0857,48763.0
2016-10-18 09:40:00,88.85,89.03,88.84,88.89,30961.0,67.0857,67.2216,67.0781,67.1159,30961.0
2016-10-18 09:45:00,88.89,89.04,88.89,89.02,28190.0,67.1159,67.2291,67.1159,67.214,28190.0
2016-10-18 09:50:00,89.04,89.09,88.87,88.87,26464.0,67.2291,67.2669,67.1008,67.1008,26464.0
2016-10-18 09:55:00,88.88,88.95,88.84,88.93,32776.0,67.1083,67.1612,67.0781,67.1461,32776.0
2016-10-18 10:00:00,88.92,89.12,88.92,89.08,37305.0,67.1385,67.2895,67.1385,67.2593,37305.0
2016-10-18 10:05:00,89.08,89.21,89.08,89.12,37473.0,67.2593,67.3575,67.2593,67.2895,37473.0
2016-10-18 10:10:00,89.12,89.15,89.0,89.1,38048.0,67.2895,67.3122,67.1989,67.2744,38048.0
2016-10-18 10:15:00,89.1,89.16,88.92,88.92,29191.0,67.2744,67.3198,67.1385,67.1385,29191.0
2016-10-18 10:20:00,88.9,88.92,88.71,88.81,16984.0,67.1234,67.1385,66.98,67.0555,16984.0
2016-10-18 10:25:00,88.79,88.88,88.77,88.78,18303.0,67.0404,67.1083,67.0253,67.0328,18303.0
2016-10-18 10:30:00,88.79,88.93,88.79,88.87,15844.0,67.0404,67.1461,67.0404,67.1008,15844.0
2016-10-18 10:35:00,88.89,88.93,88.8,88.92,11701.0,67.1159,67.1461,67.0479,67.1385,11701.0
2016-10-18 10:40:00,88.96,88.99,88.88,88.99,19405.0,67.1687,67.1914,67.1083,67.1914,19405.0
2016-10-18 10:45:00,89.0,89.02,88.94,89.0,22877.0,67.1989,67.214,67.1536,67.1989,22877.0
2016-10-18 10:50:00,89.0,89.02,88.9,88.94,14671.0,67.1989,67.214,67.1234,67.1536,14671.0
2016-10-18 10:55:00,88.94,88.94,88.85,88.9,19452.0,67.1536,67.1536,67.0857,67.1234,19452.0
2016-10-18 11:00:00,88.91,88.99,88.91,88.93,20394.0,67.131,67.1914,67.131,67.1461,20394.0
2016-10-18 11:05:00,88.94,88.95,88.85,88.93,38898.0,67.1536,67.1612,67.0857,67.1461,38898.0
2016-10-18 11:10:00,88.92,88.98,88.87,88.98,34377.0,67.1385,67.1838,67.1008,67.1838,34377.0
2016-10-18 11:15:00,88.96,89.07,88.92,89.05,15074.0,67.1687,67.2518,67.1385,67.2367,15074.0
2016-10-18 11:20:00,89.05,89.12,89.01,89.08,21365.0,67.2367,67.2895,67.2065,67.2593,21365.0
2016-10-18 11:25:00,89.09,89.18,89.04,89.16,16788.0,67.2669,67.3349,67.2291,67.3198,16788.0
2016-10-18 11:30:00,89.17,89.19,89.14,89.17,16249.0,67.3273,67.3424,67.3047,67.3273,16249.0
2016-10-18 11:35:00,89.18,89.21,89.14,89.21,20709.0,67.3349,67.3575,67.3047,67.3575,20709.0
2016-10-18 11:40:00,89.22,89.31,89.2,89.27,16252.0,67.3651,67.433,67.35,67.4028,16252.0
2016-10-18 11:45:00,89.28,89.32,89.21,89.28,19136.0,67.4104,67.4406,67.3575,67.4104,19136.0
2016-10-18 11:50:00,89.29,89.32,89.23,89.28,14756.0,67.4179,67.4406,67.3726,67.4104,14756.0
2016-10-18 11:55:00,89.29,89.37,89.29,89.34,12452.0,67.4179,67.4783,67.4179,67.4557,12452.0
2016-10-18 12:00:00,89.35,89.4,89.3,89.3,14027.0,67.4632,67.501,67.4255,67.4255,14027.0
2016-10-18 12:05:00,89.31,89.34,89.25,89.25,15259.0,67.433,67.4557,67.3877,67.3877,15259.0
2016-10-18 12:10:00,89.25,89.29,89.2,89.2,15756.0,67.3877,67.4179,67.35,67.35,15756.0
2016-10-18 12:15:00,89.19,89.29,89.17,89.19,13834.0,67.3424,67.4179,67.3273,67.3424,13834.0
2016-10-18 12:20:00,89.19,89.2,89.12,89.2,9868.0,67.3424,67.35,67.2895,67.35,9868.0
2016-10-18 12:25:00,89.2,89.31,89.18,89.27,11865.0,67.35,67.433,67.3349,67.4028,11865.0
2016-10-18 12:30:00,89.28,89.29,89.21,89.21,17779.0,67.4104,67.4179,67.3575,67.3575,17779.0
2016-10-18 12:35:00,89.21,89.26,89.2,89.26,13949.0,67.3575,67.3953,67.35,67.3953,13949.0
2016-10-18 12:40:00,89.26,89.27,89.21,89.22,4956.0,67.3953,67.4028,67.3575,67.3651,4956.0
2016-10-18 12:45:00,89.23,89.25,89.2,89.25,11870.0,67.3726,67.3877,67.35,67.3877,11870.0
2016-10-18 12:50:00,89.25,89.34,89.24,89.34,17996.0,67.3877,67.4557,67.3802,67.4557,17996.0
2016-10-18 12:55:00,89.34,89.34,89.27,89.33,18286.0,67.4557,67.4557,67.4028,67.4481,18286.0
2016-10-18 13:00:00,89.34,89.36,89.3,89.34,15053.0,67.4557,67.4708,67.4255,67.4557,15053.0
2016-10-18 13:05:00,89.34,89.39,89.34,89.38,8986.0,67.4557,67.4934,67.4557,67.4859,8986.0
2016-10-18 13:10:00,89.38,89.45,89.38,89.43,9880.0,67.4859,67.5387,67.4859,67.5236,9880.0
2016-10-18 13:15:00,89.43,89.44,89.36,89.39,10739.0,67.5236,67.5312,67.4708,67.4934,10739.0
2016-10-18 13:20:00,89.39,89.41,89.35,89.4,9538.0,67.4934,67.5085,67.4632,67.501,9538.0
2016-10-18 13:25:00,89.41,89.49,89.41,89.46,26603.0,67.5085,67.5689,67.5085,67.5463,26603.0
2016-10-18 13:30:00,89.45,89.46,89.32,89.35,16229.0,67.5387,67.5463,67.4406,67.4632,16229.0
2016-10-18 13:35:00,89.36,89.5,89.35,89.48,12229.0,67.4708,67.5765,67.4632,67.5614,12229.0
2016-10-18 13:40:00,89.48,89.52,89.47,89.52,24534.0,67.5614,67.5916,67.5538,67.5916,24534.0
2016-10-18 13:45:00,89.52,89.52,89.43,89.44,13794.0,67.5916,67.5916,67.5236,67.5312,13794.0
2016-10-18 13:50:00,89.46,89.52,89.45,89.52,12059.0,67.5463,67.5916,67.5387,67.5916,12059.0
2016-10-18 13:55:00,89.52,89.55,89.5,89.51,26394.0,67.5916,67.6142,67.5765,67.584,26394.0
2016-10-18 14:00:00,89.5,89.52,89.48,89.51,28270.0,67.5765,67.5916,67.5614,67.584,28270.0
2016-10-18 14:05:00,89.51,89.51,89.48,89.48,11017.0,67.584,67.584,67.5614,67.5614,11017.0
2016-10-18 14:10:00,89.49,89.51,89.48,89.48,23111.0,67.5689,67.584,67.5614,67.5614,23111.0
2016-10-18 14:15:00,89.48,89.49,89.36,89.38,31376.0,67.5614,67.5689,67.4708,67.4859,31376.0
2016-10-18 14:20:00,89.37,89.45,89.36,89.43,22274.0,67.4783,67.5387,67.4708,67.5236,22274.0
2016-10-18 14:25:00,89.44,89.51,89.43,89.5,16895.0,67.5312,67.584,67.5236,67.5765,16895.0
2016-10-18 14:30:00,89.5,89.53,89.46,89.48,14369.0,67.5765,67.5991,67.5463,67.5614,14369.0
2016-10-18 14:35:00,89.47,89.48,89.45,89.47,11378.0,67.5538,67.5614,67.5387,67.5538,11378.0
2016-10-18 14:40:00,89.47,89.51,89.44,89.51,11945.0,67.5538,67.584,67.5312,67.584,11945.0
2016-10-18 14:45:00,89.51,89.6,89.48,89.6,14511.0,67.584,67.652,67.5614,67.652,14511.0
2016-10-18 14:50:00,89.6,89.64,89.56,89.6,25837.0,67.652,67.6822,67.6218,67.652,25837.0
2016-10-18 14:55:00,89.6,89.65,89.6,89.65,19877.0,67.652,67.6897,67.652,67.6897,19877.0
2016-10-18 15:00:00,89.65,89.65,89.58,89.61,24743.0,67.6897,67.6897,67.6369,67.6595,24743.0
2016-10-18 15:05:00,89.62,89.63,89.52,89.58,30209.0,67.6671,67.6746,67.5916,67.6369,30209.0
2016-10-18 15:10:00,89.59,89.63,89.58,89.6,20320.0,67.6444,67.6746,67.6369,67.652,20320.0
2016-10-18 15:15:00,89.61,89.65,89.58,89.65,21023.0,67.6595,67.6897,67.6369,67.6897,21023.0
2016-10-18 15:20:00,89.64,89.69,89.63,89.67,28708.0,67.6822,67.7199,67.6746,67.7048,28708.0
2016-10-18 15:25:00,89.67,89.7,89.64,89.69,51232.0,67.7048,67.7275,67.6822,67.7199,51232.0
2016-10-18 15:30:00,89.69,89.7,89.63,89.68,76887.0,67.7199,67.7275,67.6746,67.7124,76887.0
2016-10-18 15:35:00,89.69,89.73,89.68,89.72,68934.0,67.7199,67.7501,67.7124,67.7426,68934.0
2016-10-18 15:40:00,89.72,89.73,89.65,89.67,51770.0,67.7426,67.7501,67.6897,67.7048,51770.0
2016-10-18 15:45:00,89.66,89.72,89.64,89.72,73351.0,67.6973,67.7426,67.6822,67.7426,73351.0
2016-10-18 15:50:00,89.71,89.79,89.71,89.79,97108.0,67.735,67.7954,67.735,67.7954,97108.0
2016-10-18 15:55:00,89.79,89.96,89.78,89.86,240964.0,67.7954,67.9238,67.7879,67.8483,240964.0
2016-10-19 09:30:00,90.23,90.47,90.13,90.47,134358.0,68.1276,68.3089,68.0521,68.3089,134358.0
2016-10-19 09:35:00,90.43,90.68,90.36,90.66,71591.0,68.2787,68.4674,68.2258,68.4523,71591.0
2016-10-19 09:40:00,90.61,90.66,90.42,90.42,31281.0,68.4146,68.4523,68.2711,68.2711,31281.0
2016-10-19 09:45:00,90.47,90.66,90.35,90.64,26635.0,68.3089,68.4523,68.2183,68.4372,26635.0
2016-10-19 09:50:00,90.65,90.97,90.62,90.97,89243.0,68.4448,68.6864,68.4221,68.6864,89243.0
2016-10-19 09:55:00,90.96,91.0,90.87,90.94,63243.0,68.6788,68.709,68.6109,68.6637,63243.0
2016-10-19 10:00:00,90.93,90.93,90.64,90.72,52418.0,68.6562,68.6562,68.4372,68.4976,52418.0
2016-10-19 10:05:00,90.72,90.74,90.57,90.6,57869.0,68.4976,68.5127,68.3844,68.407,57869.0
2016-10-19 10:10:00,90.61,90.87,90.58,90.86,57881.0,68.4146,68.6109,68.3919,68.6033,57881.0
2016-10-19 10:15:00,90.86,90.92,90.66,90.81,172787.0,68.6033,68.6486,68.4523,68.5656,172787.0
2016-10-19 10:20:00,90.79,90.95,90.79,90.94,39709.0,68.5505,68.6713,68.5505,68.6637,39709.0
2016-10-19 10:25:00,90.96,91.15,90.94,91.15,92311.0,68.6788,68.8223,68.6637,68.8223,92311.0
2016-10-19 10:30:00,91.15,91.27,91.15,91.27,82736.0,68.8223,68.9129,68.8223,68.9129,82736.0
2016-10-19 10:35:00,91.27,91.36,91.18,91.21,55323.0,68.9129,68.9808,68.8449,68.8676,55323.0
2016-10-19 10:40:00,91.21,91.57,91.21,91.56,96943.0,68.8676,69.1394,68.8676,69.1319,96943.0
2016-10-19 10:45:00,91.55,91.65,91.54,91.62,40109.0,69.1243,69.1998,69.1168,69.1772,40109.0
2016-10-19 10:50:00,91.65,91.66,91.41,91.44,45085.0,69.1998,69.2074,69.0186,69.0413,45085.0
2016-10-19 10:55:00,91.45,91.5,91.43,91.47,20690.0,69.0488,69.0866,69.0337,69.0639,20690.0
2016-10-19 11:00:00,91.48,91.54,91.4,91.4,28564.0,69.0715,69.1168,69.0111,69.0111,28564.0
2016-10-19 11:05:00,91.41,91.48,91.4,91.48,19313.0,69.0186,69.0715,69.0111,69.0715,19313.0
2016-10-19 11:10:00,91.46,91.52,91.35,91.35,30336.0,69.0564,69.1017,68.9733,68.9733,30336.0
2016-10-19 11:15:00,91.34,91.53,91.34,91.48,57970.0,68.9657,69.1092,68.9657,69.0715,57970.0
2016-10-19 11:20:00,91.48,91.55,91.44,91.47,25729.0,69.0715,69.1243,69.0413,69.0639,25729.0
2016-10-19 11:25:00,91.48,91.49,91.38,91.46,23900.0,69.0715,69.079,68.9959,69.0564,23900.0
2016-10-19 11:30:00,91.46,91.51,91.4,91.5,36900.0,69.0564,69.0941,69.0111,69.0866,36900.0
2016-10-19 11:35:00,91.49,91.49,91.37,91.39,19481.0,69.079,69.079,68.9884,69.0035,19481.0
2016-10-19 11:40:00,91.38,91.59,91.38,91.58,25997.0,68.9959,69.1545,68.9959,69.147,25997.0
2016-10-19 11:45:00,91.58,91.65,91.54,91.58,39967.0,69.147,69.1998,69.1168,69.147,39967.0
2016-10-19 11:50:00,91.58,91.64,91.47,91.53,58182.0,69.147,69.1923,69.0639,69.1092,58182.0
2016-10-19 11:55:00,91.53,91.6,91.5,91.52,25338.0,69.1092,69.1621,69.0866,69.1017,25338.0
2016-10-19 12:00:00,91.52,91.53,91.46,91.49,11795.0,69.1017,69.1092,69.0564,69.079,11795.0
2016-10-19 12:05:00,91.47,91.53,91.45,91.51,14158.0,69.0639,69.1092,69.0488,69.0941,14158.0
2016-10-19 12:10:00,91.51,91.57,91.49,91.52,12597.0,69.0941,69.1394,69.079,69.1017,12597.0
2016-10-19 12:15:00,91.53,91.54,91.46,91.46,8773.0,69.1092,69.1168,69.0564,69.0564,8773.0
2016-10-19 12:20:00,91.47,91.61,91.46,91.61,10191.0,69.0639,69.1696,69.0564,69.1696,10191.0
2016-10-19 12:25:00,91.61,91.61,91.53,91.54,13698.0,69.1696,69.1696,69.1092,69.1168,13698.0
2016-10-19 12:30:00,91.55,91.63,91.54,91.62,23785.0,69.1243,69.1847,69.1168,69.1772,23785.0
2016-10-19 12:35:00,91.62,91.68,91.61,91.68,34741.0,69.1772,69.2225,69.1696,69.2225,34741.0
2016-10-19 12:40:00,91.68,91.72,91.67,91.69,15000.0,69.2225,69.2527,69.2149,69.23,15000.0
2016-10-19 12:45:00,91.69,91.69,91.64,91.66,29155.0,69.23,69.23,69.1923,69.2074,29155.0
2016-10-19 12:50:00,91.67,91.68,91.61,91.63,11611.0,69.2149,69.2225,69.1696,69.1847,11611.0
2016-10-19 12:55:00,91.64,91.64,91.6,91.62,19062.0,69.1923,69.1923,69.1621,69.1772,19062.0
2016-10-19 13:00:00,91.62,91.66,91.62,91.62,14799.0,69.1772,69.2074,69.1772,69.1772,14799.0
2016-10-19 13:05:00,91.62,91.65,91.6,91.6,13667.0,69.1772,69.1998,69.1621,69.1621,13667.0
2016-10-19 13:10:00,91.59,91.64,91.58,91.6,11919.0,69.1545,69.1923,69.147,69.1621,11919.0
2016-10-19 13:15:00,91.6,91.67,91.6,91.67,8773.0,69.1621,69.2149,69.1621,69.2149,8773.0
2016-10-19 13:20:00,91.68,91.7,91.65,91.69,19887.0,69.2225,69.2376,69.1998,69.23,19887.0
2016-10-19 13:25:00,91.7,91.74,91.69,91.72,11617.0,69.2376,69.2678,69.23,69.2527,11617.0
2016-10-19 13:30:00,91.71,91.74,91.71,91.73,10177.0,69.2451,69.2678,69.2451,69.2602,10177.0
2016-10-19 13:35:00,91.74,91.78,91.73,91.77,31475.0,69.2678,69.298,69.2602,69.2904,31475.0
2016-10-19 13:40:00,91.78,91.8,91.77,91.8,12797.0,69.298,69.3131,69.2904,69.3131,12797.0
2016-10-19 13:45:00,91.79,91.8,91.77,91.77,18080.0,69.3055,69.3131,69.2904,69.2904,18080.0
2016-10-19 13:50:00,91.77,91.78,91.69,91.76,11232.0,69.2904,69.298,69.23,69.2829,11232.0
2016-10-19 13:55:00,91.75,91.78,91.74,91.78,13082.0,69.2753,69.298,69.2678,69.298,13082.0
2016-10-19 14:00:00,91.77,91.81,91.76,91.81,20267.0,69.2904,69.3206,69.2829,69.3206,20267.0
2016-10-19 14:05:00,91.81,91.83,91.8,91.81,25803.0,69.3206,69.3357,69.3131,69.3206,25803.0
2016-10-19 14:10:00,91.81,91.83,91.76,91.82,15894.0,69.3206,69.3357,69.2829,69.3282,15894.0
2016-10-19 14:15:00,91.83,91.84,91.79,91.79,8049.0,69.3357,69.3433,69.3055,69.3055,8049.0
2016-10-19 14:20:00,91.79,91.82,91.76,91.76,11705.0,69.3055,69.3282,69.2829,69.2829,11705.0
2016-10-19 14:25:00,91.76,91.83,91.74,91.74,17833.0,69.2829,69.3357,69.2678,69.2678,17833.0
2016-10-19 14:30:00,91.74,91.77,91.73,91.73,18342.0,69.2678,69.2904,69.2602,69.2602,18342.0
2016-10-19 14:35:00,91.73,91.74,91.69,91.7,32825.0,69.2602,69.2678,69.23,69.2376,32825.0
2016-10-19 14:40:00,91.7,91.71,91.67,91.67,11235.0,69.2376,69.2451,69.2149,69.2149,11235.0
2016-10-19 14:45:00,91.67,91.7,91.65,91.7,14652.0,69.2149,69.2376,69.1998,69.2376,14652.0
2016-10-19 14:50:00,91.7,91.73,91.69,91.7,12300.0,69.2376,69.2602,69.23,69.2376,12300.0
2016-10-19 14:55:00,91.71,91.77,91.7,91.74,16451.0,69.2451,69.2904,69.2376,69.2678,16451.0
2016-10-19 15:00:00,91.75,91.77,91.68,91.71,26695.0,69.2753,69.2904,69.2225,69.2451,26695.0
2016-10-19 15:05:00,91.71,91.78,91.71,91.74,21503.0,69.2451,69.298,69.2451,69.2678,21503.0
2016-10-19 15:10:00,91.74,91.78,91.74,91.74,16835.0,69.2678,69.298,69.2678,69.2678,16835.0
2016-10-19 15:15:00,91.74,91.76,91.72,91.74,19931.0,69.2678,69.2829,69.2527,69.2678,19931.0
2016-10-19 15:20:00,91.75,91.85,91.75,91.82,66165.0,69.2753,69.3508,69.2753,69.3282,66165.0
2016-10-19 15:25:00,91.82,91.87,91.81,91.86,49239.0,69.3282,69.3659,69.3206,69.3584,49239.0
2016-10-19 15:30:00,91.86,91.87,91.78,91.8,43572.0,69.3584,69.3659,69.298,69.3131,43572.0
2016-10-19 15:35:00,91.8,91.8,91.73,91.77,49552.0,69.3131,69.3131,69.2602,69.2904,49552.0
2016-10-19 15:40:00,91.78,91.78,91.72,91.72,41605.0,69.298,69.298,69.2527,69.2527,41605.0
2016-10-19 15:45:00,91.73,91.76,91.68,91.69,59283.0,69.2602,69.2829,69.2225,69.23,59283.0
2016-10-19 15:50:00,91.69,91.69,91.61,91.63,49513.0,69.23,69.23,69.1696,69.1847,49513.0
2016-10-19 15:55:00,91.63,91.65,91.56,91.59,112948.0,69.1847,69.1998,69.1319,69.1545,112948.0
2016-10-20 09:30:00,91.19,91.8,91.04,91.79,70556.0,68.8525,69.3131,68.7392,69.3055,70556.0
2016-10-20 09:35:00,91.75,92.1,91.74,91.91,49415.0,69.2753,69.5396,69.2678,69.3961,49415.0
2016-10-20 09:40:00,91.92,92.12,91.82,92.11,43040.0,69.4037,69.5547,69.3282,69.5471,43040.0
2016-10-20 09:45:00,92.09,92.38,92.08,92.31,49318.0,69.532,69.751,69.5245,69.6981,49318.0
2016-10-20 09:50:00,92.31,92.56,92.27,92.54,76379.0,69.6981,69.8869,69.6679,69.8718,76379.0
2016-10-20 09:55:00,92.54,92.8,92.52,92.74,56155.0,69.8718,70.0681,69.8567,70.0228,56155.0
2016-10-20 10:00:00,92.76,92.91,92.72,92.91,62032.0,70.0379,70.1512,70.0077,70.1512,62032.0
2016-10-20 10:05:00,92.89,92.94,92.77,92.84,87965.0,70.1361,70.1738,70.0455,70.0983,87965.0
2016-10-20 10:10:00,92.85,92.91,92.8,92.83,75494.0,70.1059,70.1512,70.0681,70.0908,75494.0
2016-10-20 10:15:00,92.83,92.89,92.76,92.76,108051.0,70.0908,70.1361,70.0379,70.0379,108051.0
2016-10-20 10:20:00,92.77,92.79,92.49,92.49,47804.0,70.0455,70.0606,69.834,69.834,47804.0
2016-10-20 10:25:00,92.5,92.62,92.41,92.62,32020.0,69.8416,69.9322,69.7736,69.9322,32020.0
2016-10-20 10:30:00,92.62,92.64,92.47,92.48,73182.0,69.9322,69.9473,69.8189,69.8265,73182.0
2016-10-20 10:35:00,92.5,92.51,92.39,92.45,111132.0,69.8416,69.8491,69.7585,69.8038,111132.0
2016-10-20 10:40:00,92.44,92.6,92.44,92.5,43457.0,69.7963,69.9171,69.7963,69.8416,43457.0
2016-10-20 10:45:00,92.49,92.72,92.45,92.72,52947.0,69.834,70.0077,69.8038,70.0077,52947.0
2016-10-20 10:50:00,92.71,92.74,92.56,92.6,62191.0,70.0002,70.0228,69.8869,69.9171,62191.0
2016-10-20 10:55:00,92.6,92.63,92.39,92.47,45181.0,69.9171,69.9398,69.7585,69.8189,45181.0
2016-10-20 11:00:00,92.5,92.52,92.34,92.36,170240.0,69.8416,69.8567,69.7208,69.7359,170240.0
2016-10-20 11:05:00,92.35,92.42,92.33,92.38,50356.0,69.7283,69.7812,69.7132,69.751,50356.0
2016-10-20 11:10:00,92.38,92.55,92.36,92.55,48071.0,69.751,69.8794,69.7359,69.8794,48071.0
2016-10-20 11:15:00,92.55,92.8,92.5,92.68,56862.0,69.8794,70.0681,69.8416,69.9775,56862.0
2016-10-20 11:20:00,92.65,92.76,92.62,92.73,29648.0,69.9549,70.0379,69.9322,70.0153,29648.0
2016-10-20 11:25:00,92.73,92.85,92.72,92.72,54222.0,70.0153,70.1059,70.0077,70.0077,54222.0
2016-10-20 11:30:00,92.7,92.71,92.58,92.68,26043.0,69.9926,70.0002,69.902,69.9775,26043.0
2016-10-20 11:35:00,92.66,92.67,92.59,92.59,24599.0,69.9624,69.97,69.9096,69.9096,24599.0
2016-10-20 11:40:00,92.59,92.62,92.55,92.6,28498.0,69.9096,69.9322,69.8794,69.9171,28498.0
2016-10-20 11:45:00,92.59,92.63,92.54,92.59,50185.0,69.9096,69.9398,69.8718,69.9096,50185.0
2016-10-20 11:50:00,92.6,92.63,92.52,92.62,89547.0,69.9171,69.9398,69.8567,69.9322,89547.0
2016-10-20 11:55:00,92.61,92.82,92.61,92.82,22504.0,69.9247,70.0832,69.9247,70.0832,22504.0
2016-10-20 12:00:00,92.79,92.92,92.77,92.9,22757.0,70.0606,70.1587,70.0455,70.1436,22757.0
2016-10-20 12:05:00,92.91,93.03,92.89,92.92,59904.0,70.1512,70.2418,70.1361,70.1587,59904.0
2016-10-20 12:10:00,92.93,93.0,92.93,92.96,32084.0,70.1663,70.2191,70.1663,70.1889,32084.0
2016-10-20 12:15:00,92.96,93.02,92.96,93.02,35687.0,70.1889,70.2342,70.1889,70.2342,35687.0
2016-10-20 12:20:00,93.01,93.04,93.0,93.02,15680.0,70.2267,70.2493,70.2191,70.2342,15680.0
2016-10-20 12:25:00,93.0,93.08,92.98,93.08,38971.0,70.2191,70.2795,70.204,70.2795,38971.0
2016-10-20 12:30:00,93.07,93.17,93.05,93.16,49734.0,70.272,70.3475,70.2569,70.3399,49734.0
2016-10-20 12:35:00,93.16,93.26,93.15,93.23,68589.0,70.3399,70.4154,70.3324,70.3928,68589.0
2016-10-20 12:40:00,93.22,93.28,93.19,93.22,35442.0,70.3852,70.4305,70.3626,70.3852,35442.0
2016-10-20 12:45:00,93.22,93.23,93.19,93.2,21770.0,70.3852,70.3928,70.3626,70.3701,21770.0
2016-10-20 12:50:00,93.2,93.2,93.02,93.13,24551.0,70.3701,70.3701,70.2342,70.3173,24551.0
2016-10-20 12:55:00,93.14,93.21,93.13,93.17,16711.0,70.3248,70.3777,70.3173,70.3475,16711.0
2016-10-20 13:00:00,93.16,93.18,93.05,93.14,50199.0,70.3399,70.355,70.2569,70.3248,50199.0
2016-10-20 13:05:00,93.17,93.21,93.11,93.2,14565.0,70.3475,70.3777,70.3022,70.3701,14565.0
2016-10-20 13:10:00,93.2,93.27,93.18,93.27,28144.0,70.3701,70.423,70.355,70.423,28144.0
2016-10-20 13:15:00,93.26,93.27,93.13,93.16,21181.0,70.4154,70.423,70.3173,70.3399,21181.0
2016-10-20 13:20:00,93.17,93.26,93.16,93.19,15375.0,70.3475,70.4154,70.3399,70.3626,15375.0
2016-10-20 13:25:00,93.2,93.23,93.16,93.19,17605.0,70.3701,70.3928,70.3399,70.3626,17605.0
2016-10-20 13:30:00,93.19,93.31,93.18,93.29,21577.0,70.3626,70.4532,70.355,70.4381,21577.0
2016-10-20 13:35:00,93.29,93.43,93.26,93.38,59378.0,70.4381,70.5438,70.4154,70.506,59378.0
2016-10-20 13:40:00,93.38,93.4,93.26,93.33,26651.0,70.506,70.5211,70.4154,70.4683,26651.0
2016-10-20 13:45:00,93.34,93.42,93.27,93.27,30137.0,70.4758,70.5362,70.423,70.423,30137.0
2016-10-20 13:50:00,93.26,93.29,93.19,93.23,33965.0,70.4154,70.4381,70.3626,70.3928,33965.0
2016-10-20 13:55:00,93.23,93.24,93.14,93.15,23982.0,70.3928,70.4003,70.3248,70.3324,23982.0
2016-10-20 14:00:00,93.15,93.28,93.13,93.27,32383.0,70.3324,70.4305,70.3173,70.423,32383.0
2016-10-20 14:05:00,93.28,93.29,93.15,93.15,115074.0,70.4305,70.4381,70.3324,70.3324,115074.0
2016-10-20 14:10:00,93.15,93.15,93.07,93.13,28194.0,70.3324,70.3324,70.272,70.3173,28194.0
2016-10-20 14:15:00,93.13,93.18,93.01,93.03,35065.0,70.3173,70.355,70.2267,70.2418,35065.0
2016-10-20 14:20:00,93.03,93.15,93.02,93.14,32820.0,70.2418,70.3324,70.2342,70.3248,32820.0
2016-10-20 14:25:00,93.15,93.24,93.14,93.2,52317.0,70.3324,70.4003,70.3248,70.3701,52317.0
2016-10-20 14:30:00,93.2,93.2,93.09,93.1,46021.0,70.3701,70.3701,70.2871,70.2946,46021.0
2016-10-20 14:35:00,93.11,93.21,93.1,93.19,38197.0,70.3022,70.3777,70.2946,70.3626,38197.0
2016-10-20 14:40:00,93.19,93.26,93.19,93.24,33178.0,70.3626,70.4154,70.3626,70.4003,33178.0
2016-10-20 14:45:00,93.24,93.26,93.17,93.25,50183.0,70.4003,70.4154,70.3475,70.4079,50183.0
2016-10-20 14:50:00,93.25,93.26,93.13,93.19,55555.0,70.4079,70.4154,70.3173,70.3626,55555.0
2016-10-20 14:55:00,93.19,93.23,93.13,93.15,81054.0,70.3626,70.3928,70.3173,70.3324,81054.0
2016-10-20 15:00:00,93.15,93.16,93.08,93.11,42861.0,70.3324,70.3399,70.2795,70.3022,42861.0
2016-10-20 15:05:00,93.11,93.17,93.05,93.17,41136.0,70.3022,70.3475,70.2569,70.3475,41136.0
2016-10-20 15:10:00,93.16,93.22,93.15,93.22,35736.0,70.3399,70.3852,70.3324,70.3852,35736.0
2016-10-20 15:15:00,93.21,93.21,93.09,93.14,52407.0,70.3777,70.3777,70.2871,70.3248,52407.0
2016-10-20 15:20:00,93.14,93.19,93.07,93.1,61469.0,70.3248,70.3626,70.272,70.2946,61469.0
2016-10-20 15:25:00,93.1,93.15,93.06,93.09,64437.0,70.2946,70.3324,70.2644,70.2871,64437.0
2016-10-20 15:30:00,93.08,93.23,93.03,93.23,75226.0,70.2795,70.3928,70.2418,70.3928,75226.0
2016-10-20 15:35:00,93.22,93.23,93.08,93.22,62147.0,70.3852,70.3928,70.2795,70.3852,62147.0
2016-10-20 15:40:00,93.21,93.28,93.21,93.28,87648.0,70.3777,70.4305,70.3777,70.4305,87648.0
2016-10-20 15:45:00,93.27,93.37,93.24,93.28,107676.0,70.423,70.4985,70.4003,70.4305,107676.0
2016-10-20 15:50:00,93.28,93.34,93.25,93.31,123836.0,70.4305,70.4758,70.4079,70.4532,123836.0
2016-10-20 15:55:00,93.31,93.36,93.28,93.29,208425.0,70.4532,70.4909,70.4305,70.4381,208425.0
2016-10-21 09:30:00,92.79,93.11,92.38,93.09,261509.0,70.0606,70.3022,69.751,70.2871,261509.0
2016-10-21 09:35:00,93.08,93.18,92.88,93.1,28926.0,70.2795,70.355,70.1285,70.2946,28926.0
2016-10-21 09:40:00,93.08,93.08,92.78,92.87,36183.0,70.2795,70.2795,70.053,70.121,36183.0
2016-10-21 09:45:00,92.86,92.98,92.78,92.81,56878.0,70.1134,70.204,70.053,70.0757,56878.0
2016-10-21 09:50:00,92.84,93.09,92.76,93.01,36989.0,70.0983,70.2871,70.0379,70.2267,36989.0
2016-10-21 09:55:00,93.01,93.03,92.92,92.94,23015.0,70.2267,70.2418,70.1587,70.1738,23015.0
2016-10-21 10:00:00,92.94,92.95,92.74,92.84,35428.0,70.1738,70.1814,70.0228,70.0983,35428.0
2016-10-21 10:05:00,92.84,93.0,92.82,92.87,30429.0,70.0983,70.2191,70.0832,70.121,30429.0
2016-10-21 10:10:00,92.88,92.93,92.75,92.79,28632.0,70.1285,70.1663,70.0304,70.0606,28632.0
2016-10-21 10:15:00,92.81,92.99,92.81,92.97,18590.0,70.0757,70.2116,70.0757,70.1965,18590.0
2016-10-21 10:20:00,92.98,93.0,92.81,92.83,65863.0,70.204,70.2191,70.0757,70.0908,65863.0
2016-10-21 10:25:00,92.84,92.99,92.82,92.99,15116.0,70.0983,70.2116,70.0832,70.2116,15116.0
2016-10-21 10:30:00,92.99,93.04,92.89,92.95,22838.0,70.2116,70.2493,70.1361,70.1814,22838.0
2016-10-21 10:35:00,92.94,92.95,92.86,92.87,14646.0,70.1738,70.1814,70.1134,70.121,14646.0
2016-10-21 10:40:00,92.89,92.92,92.86,92.92,24175.0,70.1361,70.1587,70.1134,70.1587,24175.0
2016-10-21 10:45:00,92.93,92.97,92.88,92.97,18583.0,70.1663,70.1965,70.1285,70.1965,18583.0
2016-10-21 10:50:00,92.97,92.99,92.91,92.91,13543.0,70.1965,70.2116,70.1512,70.1512,13543.0
2016-10-21 10:55:00,92.94,93.03,92.92,92.97,12418.0,70.1738,70.2418,70.1587,70.1965,12418.0
2016-10-21 11:00:00,92.97,92.99,92.92,92.94,45928.0,70.1965,70.2116,70.1587,70.1738,45928.0
2016-10-21 11:05:00,92.93,93.03,92.91,92.94,32513.0,70.1663,70.2418,70.1512,70.1738,32513.0
2016-10-21 11:10:00,92.93,92.95,92.9,92.92,20510.0,70.1663,70.1814,70.1436,70.1587,20510.0
2016-10-21 11:15:00,92.9,92.9,92.79,92.8,19768.0,70.1436,70.1436,70.0606,70.0681,19768.0
2016-10-21 11:20:00,92.81,93.0,92.8,92.81,577493.0,70.0757,70.2191,70.0681,70.0757,577493.0
2016-10-21 11:25:00,92.8,93.02,92.78,92.96,173562.0,70.0681,70.2342,70.053,70.1889,173562.0
2016-10-21 11:30:00,92.96,93.05,92.9,93.03,41781.0,70.1889,70.2569,70.1436,70.2418,41781.0
2016-10-21 11:35:00,93.03,93.06,92.91,92.94,78272.0,70.2418,70.2644,70.1512,70.1738,78272.0
2016-10-21 11:40:00,92.95,92.97,92.9,92.91,19135.0,70.1814,70.1965,70.1436,70.1512,19135.0
2016-10-21 11:45:00,92.91,93.11,92.91,93.09,37185.0,70.1512,70.3022,70.1512,70.2871,37185.0
2016-10-21 11:50:00,93.09,93.09,92.95,93.02,26025.0,70.2871,70.2871,70.1814,70.2342,26025.0
2016-10-21 11:55:00,93.02,93.1,92.93,92.94,24280.0,70.2342,70.2946,70.1663,70.1738,24280.0
2016-10-21 12:00:00,92.97,92.99,92.9,92.91,21451.0,70.1965,70.2116,70.1436,70.1512,21451.0
2016-10-21 12:05:00,92.91,93.01,92.9,92.96,36677.0,70.1512,70.2267,70.1436,70.1889,36677.0
2016-10-21 12:10:00,92.97,92.99,92.9,92.91,36173.0,70.1965,70.2116,70.1436,70.1512,36173.0
2016-10-21 12:15:00,92.91,92.96,92.9,92.95,28390.0,70.1512,70.1889,70.1436,70.1814,28390.0
2016-10-21 12:20:00,92.95,92.95,92.9,92.93,54376.0,70.1814,70.1814,70.1436,70.1663,54376.0
2016-10-21 12:25:00,92.93,92.93,92.89,92.91,25005.0,70.1663,70.1663,70.1361,70.1512,25005.0
2016-10-21 12:30:00,92.91,92.92,92.85,92.86,46755.0,70.1512,70.1587,70.1059,70.1134,46755.0
2016-10-21 12:35:00,92.86,93.0,92.85,92.96,27705.0,70.1134,70.2191,70.1059,70.1889,27705.0
2016-10-21 12:40:00,92.95,93.0,92.94,92.95,15876.0,70.1814,70.2191,70.1738,70.1814,15876.0
2016-10-21 12:45:00,92.95,92.95,92.82,92.83,14874.0,70.1814,70.1814,70.0832,70.0908,14874.0
2016-10-21 12:50:00,92.84,92.84,92.75,92.76,22774.0,70.0983,70.0983,70.0304,70.0379,22774.0
2016-10-21 12:55:00,92.75,92.75,92.67,92.73,24169.0,70.0304,70.0304,69.97,70.0153,24169.0
2016-10-21 13:00:00,92.73,92.75,92.63,92.63,21188.0,70.0153,70.0304,69.9398,69.9398,21188.0
2016-10-21 13:05:00,92.62,92.63,92.53,92.54,30345.0,69.9322,69.9398,69.8643,69.8718,30345.0
2016-10-21 13:10:00,92.54,92.62,92.53,92.62,20212.0,69.8718,69.9322,69.8643,69.9322,20212.0
2016-10-21 13:15:00,92.63,92.63,92.54,92.58,16721.0,69.9398,69.9398,69.8718,69.902,16721.0
2016-10-21 13:20:00,92.57,92.59,92.47,92.48,20210.0,69.8945,69.9096,69.8189,69.8265,20210.0
2016-10-21 13:25:00,92.47,92.5,92.44,92.49,26793.0,69.8189,69.8416,69.7963,69.834,26793.0
2016-10-21 13:30:00,92.49,92.52,92.42,92.46,14851.0,69.834,69.8567,69.7812,69.8114,14851.0
2016-10-21 13:35:00,92.46,92.48,92.43,92.47,10193.0,69.8114,69.8265,69.7887,69.8189,10193.0
2016-10-21 13:40:00,92.47,92.49,92.41,92.42,29555.0,69.8189,69.834,69.7736,69.7812,29555.0
2016-10-21 13:45:00,92.42,92.47,92.37,92.46,21847.0,69.7812,69.8189,69.7434,69.8114,21847.0
2016-10-21 13:50:00,92.46,92.47,92.4,92.46,15799.0,69.8114,69.8189,69.7661,69.8114,15799.0
2016-10-21 13:55:00,92.45,92.51,92.44,92.49,17261.0,69.8038,69.8491,69.7963,69.834,17261.0
2016-10-21 14:00:00,92.48,92.5,92.41,92.48,17983.0,69.8265,69.8416,69.7736,69.8265,17983.0
2016-10-21 14:05:00,92.49,92.53,92.47,92.53,16716.0,69.834,69.8643,69.8189,69.8643,16716.0
2016-10-21 14:10:00,92.52,92.54,92.46,92.5,19682.0,69.8567,69.8718,69.8114,69.8416,19682.0
2016-10-21 14:15:00,92.5,92.52,92.49,92.51,32060.0,69.8416,69.8567,69.834,69.8491,32060.0
2016-10-21 14:20:00,92.5,92.58,92.5,92.58,19690.0,69.8416,69.902,69.8416,69.902,19690.0
2016-10-21 14:25:00,92.58,92.72,92.57,92.7,26809.0,69.902,70.0077,69.8945,69.9926,26809.0
2016-10-21 14:30:00,92.72,92.77,92.69,92.77,17518.0,70.0077,70.0455,69.9851,70.0455,17518.0
2016-10-21 14:35:00,92.77,92.87,92.76,92.86,37466.0,70.0455,70.121,70.0379,70.1134,37466.0
2016-10-21 14:40:00,92.86,92.87,92.78,92.8,13030.0,70.1134,70.121,70.053,70.0681,13030.0
2016-10-21 14:45:00,92.81,92.81,92.72,92.72,16128.0,70.0757,70.0757,70.0077,70.0077,16128.0
2016-10-21 14:50:00,92.72,92.93,92.69,92.93,49566.0,70.0077,70.1663,69.9851,70.1663,49566.0
2016-10-21 14:55:00,92.92,92.97,92.87,92.91,47308.0,70.1587,70.1965,70.121,70.1512,47308.0
2016-10-21 15:00:00,92.91,92.93,92.82,92.83,14097.0,70.1512,70.1663,70.0832,70.0908,14097.0
2016-10-21 15:05:00,92.83,92.93,92.82,92.92,26572.0,70.0908,70.1663,70.0832,70.1587,26572.0
2016-10-21 15:10:00,92.92,92.92,92.85,92.86,17034.0,70.1587,70.1587,70.1059,70.1134,17034.0
2016-10-21 15:15:00,92.86,92.87,92.79,92.82,15808.0,70.1134,70.121,70.0606,70.0832,15808.0
2016-10-21 15:20:00,92.81,92.84,92.75,92.83,31734.0,70.0757,70.0983,70.0304,70.0908,31734.0
2016-10-21 15:25:00,92.83,92.86,92.81,92.81,21181.0,70.0908,70.1134,70.0757,70.0757,21181.0
2016-10-21 15:30:00,92.8,92.83,92.78,92.83,24322.0,70.0681,70.0908,70.053,70.0908,24322.0
2016-10-21 15:35:00,92.82,92.83,92.79,92.81,66019.0,70.0832,70.0908,70.0606,70.0757,66019.0
2016-10-21 15:40:00,92.82,92.92,92.78,92.91,51244.0,70.0832,70.1587,70.053,70.1512,51244.0
2016-10-21 15:45:00,92.91,92.97,92.91,92.92,92104.0,70.1512,70.1965,70.1512,70.1587,92104.0
2016-10-21 15:50:00,92.91,92.97,92.88,92.96,127350.0,70.1512,70.1965,70.1285,70.1889,127350.0
2016-10-21 15:55:00,92.95,93.01,92.91,92.92,180040.0,70.1814,70.2267,70.1512,70.1587,180040.0
2016-10-24 09:30:00,93.38,93.64,93.34,93.58,35778.0,70.506,70.7023,70.4758,70.657,35778.0
2016-10-24 09:35:00,93.58,93.67,93.47,93.57,22143.0,70.657,70.725,70.574,70.6495,22143.0
2016-10-24 09:40:00,93.6,93.65,93.45,93.48,27792.0,70.6721,70.7099,70.5589,70.5815,27792.0
2016-10-24 09:45:00,93.48,93.56,93.45,93.49,42037.0,70.5815,70.6419,70.5589,70.5891,42037.0
2016-10-24 09:50:00,93.47,93.55,93.34,93.37,22040.0,70.574,70.6344,70.4758,70.4985,22040.0
2016-10-24 09:55:00,93.38,93.53,93.36,93.42,29624.0,70.506,70.6193,70.4909,70.5362,29624.0
2016-10-24 10:00:00,93.44,93.54,93.41,93.41,26871.0,70.5513,70.6268,70.5287,70.5287,26871.0
2016-10-24 10:05:00,93.4,93.49,93.32,93.32,35971.0,70.5211,70.5891,70.4607,70.4607,35971.0
2016-10-24 10:10:00,93.3,93.39,93.18,93.18,19658.0,70.4456,70.5136,70.355,70.355,19658.0
2016-10-24 10:15:00,93.17,93.29,93.12,93.12,19276.0,70.3475,70.4381,70.3097,70.3097,19276.0
2016-10-24 10:20:00,93.14,93.21,93.08,93.16,34373.0,70.3248,70.3777,70.2795,70.3399,34373.0
2016-10-24 10:25:00,93.16,93.19,92.99,93.04,32429.0,70.3399,70.3626,70.2116,70.2493,32429.0
2016-10-24 10:30:00,93.03,93.11,92.95,93.08,27536.0,70.2418,70.3022,70.1814,70.2795,27536.0
2016-10-24 10:35:00,93.08,93.1,92.95,92.99,43299.0,70.2795,70.2946,70.1814,70.2116,43299.0
2016-10-24 10:40:00,93.0,93.1,92.87,92.91,20286.0,70.2191,70.2946,70.121,70.1512,20286.0
2016-10-24 10:45:00,92.92,93.18,92.92,93.13,126781.0,70.1587,70.355,70.1587,70.3173,126781.0
2016-10-24 10:50:00,93.13,93.29,93.07,93.16,123202.0,70.3173,70.4381,70.272,70.3399,123202.0
2016-10-24 10:55:00,93.17,93.24,93.16,93.2,21057.0,70.3475,70.4003,70.3399,70.3701,21057.0
2016-10-24 11:00:00,93.2,93.21,93.07,93.11,71319.0,70.3701,70.3777,70.272,70.3022,71319.0
2016-10-24 11:05:00,93.1,93.26,93.1,93.19,25041.0,70.2946,70.4154,70.2946,70.3626,25041.0
2016-10-24 11:10:00,93.19,93.28,93.17,93.21,14976.0,70.3626,70.4305,70.3475,70.3777,14976.0
2016-10-24 11:15:00,93.22,93.28,93.2,93.27,13791.0,70.3852,70.4305,70.3701,70.423,13791.0
2016-10-24 11:20:00,93.28,93.28,93.2,93.25,21300.0,70.4305,70.4305,70.3701,70.4079,21300.0
2016-10-24 11:25:00,93.27,93.28,93.1,93.1,70632.0,70.423,70.4305,70.2946,70.2946,70632.0
2016-10-24 11:30:00,93.1,93.13,93.05,93.05,19180.0,70.2946,70.3173,70.2569,70.2569,19180.0
2016-10-24 11:35:00,93.04,93.13,93.0,93.12,12469.0,70.2493,70.3173,70.2191,70.3097,12469.0
2016-10-24 11:40:00,93.13,93.15,93.05,93.09,9349.0,70.3173,70.3324,70.2569,70.2871,9349.0
2016-10-24 11:45:00,93.08,93.1,93.01,93.06,11149.0,70.2795,70.2946,70.2267,70.2644,11149.0
2016-10-24 11:50:00,93.04,93.08,92.98,93.0,14072.0,70.2493,70.2795,70.204,70.2191,14072.0
2016-10-24 11:55:00,93.01,93.07,92.9,92.95,41113.0,70.2267,70.272,70.1436,70.1814,41113.0
2016-10-24 12:00:00,92.97,93.02,92.96,92.98,11921.0,70.1965,70.2342,70.1889,70.204,11921.0
2016-10-24 12:05:00,92.98,93.03,92.91,92.98,16259.0,70.204,70.2418,70.1512,70.204,16259.0
2016-10-24 12:10:00,92.98,93.05,92.96,92.98,22431.0,70.204,70.2569,70.1889,70.204,22431.0
2016-10-24 12:15:00,92.98,93.04,92.94,93.04,14543.0,70.204,70.2493,70.1738,70.2493,14543.0
2016-10-24 12:20:00,93.05,93.09,92.94,92.97,19650.0,70.2569,70.2871,70.1738,70.1965,19650.0
2016-10-24 12:25:00,92.98,93.0,92.93,92.95,16931.0,70.204,70.2191,70.1663,70.1814,16931.0
2016-10-24 12:30:00,92.95,93.0,92.94,92.99,7450.0,70.1814,70.2191,70.1738,70.2116,7450.0
2016-10-24 12:35:00,92.99,93.0,92.9,92.91,11323.0,70.2116,70.2191,70.1436,70.1512,11323.0
2016-10-24 12:40:00,92.91,92.96,92.91,92.94,15562.0,70.1512,70.1889,70.1512,70.1738,15562.0
2016-10-24 12:45:00,92.93,92.99,92.92,92.97,10361.0,70.1663,70.2116,70.1587,70.1965,10361.0
2016-10-24 12:50:00,92.96,93.0,92.95,92.99,5400.0,70.1889,70.2191,70.1814,70.2116,5400.0
2016-10-24 12:55:00,92.99,93.01,92.95,92.98,36565.0,70.2116,70.2267,70.1814,70.204,36565.0
2016-10-24 13:00:00,92.99,92.99,92.95,92.98,81088.0,70.2116,70.2116,70.1814,70.204,81088.0
2016-10-24 13:05:00,92.99,92.99,92.92,92.98,7544.0,70.2116,70.2116,70.1587,70.204,7544.0
2016-10-24 13:10:00,93.0,93.02,92.95,92.98,7074.0,70.2191,70.2342,70.1814,70.204,7074.0
2016-10-24 13:15:00,92.99,93.02,92.94,92.94,10826.0,70.2116,70.2342,70.1738,70.1738,10826.0
2016-10-24 13:20:00,92.96,92.98,92.91,92.98,6440.0,70.1889,70.204,70.1512,70.204,6440.0
2016-10-24 13:25:00,92.99,93.04,92.99,93.04,15652.0,70.2116,70.2493,70.2116,70.2493,15652.0
2016-10-24 13:30:00,93.04,93.04,92.95,92.99,10577.0,70.2493,70.2493,70.1814,70.2116,10577.0
2016-10-24 13:35:00,92.99,93.03,92.99,93.01,8091.0,70.2116,70.2418,70.2116,70.2267,8091.0
2016-10-24 13:40:00,93.01,93.08,93.01,93.06,11407.0,70.2267,70.2795,70.2267,70.2644,11407.0
2016-10-24 13:45:00,93.06,93.08,93.03,93.08,12300.0,70.2644,70.2795,70.2418,70.2795,12300.0
2016-10-24 13:50:00,93.09,93.13,93.05,93.06,23887.0,70.2871,70.3173,70.2569,70.2644,23887.0
2016-10-24 13:55:00,93.07,93.1,93.02,93.06,15648.0,70.272,70.2946,70.2342,70.2644,15648.0
2016-10-24 14:00:00,93.06,93.15,93.05,93.13,23002.0,70.2644,70.3324,70.2569,70.3173,23002.0
2016-10-24 14:05:00,93.12,93.18,93.08,93.16,19764.0,70.3097,70.355,70.2795,70.3399,19764.0
2016-10-24 14:10:00,93.15,93.16,93.06,93.09,33693.0,70.3324,70.3399,70.2644,70.2871,33693.0
2016-10-24 14:15:00,93.1,93.11,93.01,93.09,19477.0,70.2946,70.3022,70.2267,70.2871,19477.0
2016-10-24 14:20:00,93.09,93.17,93.06,93.11,21807.0,70.2871,70.3475,70.2644,70.3022,21807.0
2016-10-24 14:25:00,93.12,93.16,93.11,93.15,25730.0,70.3097,70.3399,70.3022,70.3324,25730.0
2016-10-24 14:30:00,93.16,93.21,93.16,93.2,13612.0,70.3399,70.3777,70.3399,70.3701,13612.0
2016-10-24 14:35:00,93.21,93.23,93.13,93.14,19154.0,70.3777,70.3928,70.3173,70.3248,19154.0
2016-10-24 14:40:00,93.14,93.2,93.13,93.19,28628.0,70.3248,70.3701,70.3173,70.3626,28628.0
2016-10-24 14:45:00,93.19,93.21,93.17,93.2,27139.0,70.3626,70.3777,70.3475,70.3701,27139.0
2016-10-24 14:50:00,93.19,93.2,93.17,93.17,13893.0,70.3626,70.3701,70.3475,70.3475,13893.0
2016-10-24 14:55:00,93.18,93.23,93.15,93.22,16939.0,70.355,70.3928,70.3324,70.3852,16939.0
2016-10-24 15:00:00,93.22,93.23,93.11,93.12,19597.0,70.3852,70.3928,70.3022,70.3097,19597.0
2016-10-24 15:05:00,93.1,93.14,93.07,93.09,19215.0,70.2946,70.3248,70.272,70.2871,19215.0
2016-10-24 15:10:00,93.12,93.12,93.05,93.08,26743.0,70.3097,70.3097,70.2569,70.2795,26743.0
2016-10-24 15:15:00,93.09,93.12,93.07,93.12,29508.0,70.2871,70.3097,70.272,70.3097,29508.0
2016-10-24 15:20:00,93.12,93.14,93.08,93.12,70750.0,70.3097,70.3248,70.2795,70.3097,70750.0
2016-10-24 15:25:00,93.13,93.14,93.08,93.11,19512.0,70.3173,70.3248,70.2795,70.3022,19512.0
2016-10-24 15:30:00,93.1,93.11,93.0,93.03,25323.0,70.2946,70.3022,70.2191,70.2418,25323.0
2016-10-24 15:35:00,93.03,93.1,93.01,93.09,16143.0,70.2418,70.2946,70.2267,70.2871,16143.0
2016-10-24 15:40:00,93.09,93.1,92.95,93.02,48038.0,70.2871,70.2946,70.1814,70.2342,48038.0
2016-10-24 15:45:00,93.03,93.08,92.98,92.99,48635.0,70.2418,70.2795,70.204,70.2116,48635.0
2016-10-24 15:50:00,92.99,93.05,92.99,93.0,47217.0,70.2116,70.2569,70.2116,70.2191,47217.0
2016-10-24 15:55:00,93.0,93.11,92.97,92.97,155540.0,70.2191,70.3022,70.1965,70.1965,155540.0
2016-10-25 09:30:00,93.61,93.65,93.3,93.37,107493.0,70.6797,70.7099,70.4456,70.4985,107493.0
2016-10-25 09:35:00,93.35,93.52,93.31,93.41,123002.0,70.4834,70.6117,70.4532,70.5287,123002.0
2016-10-25 09:40:00,93.43,93.69,93.41,93.43,53118.0,70.5438,70.7401,70.5287,70.5438,53118.0
2016-10-25 09:45:00,93.45,93.53,93.18,93.37,43744.0,70.5589,70.6193,70.355,70.4985,43744.0
2016-10-25 09:50:00,93.37,93.56,93.36,93.5,46815.0,70.4985,70.6419,70.4909,70.5966,46815.0
2016-10-25 09:55:00,93.5,93.68,93.48,93.55,44913.0,70.5966,70.7326,70.5815,70.6344,44913.0
2016-10-25 10:00:00,93.53,93.6,93.46,93.54,88821.0,70.6193,70.6721,70.5664,70.6268,88821.0
2016-10-25 10:05:00,93.55,93.6,93.39,93.52,80561.0,70.6344,70.6721,70.5136,70.6117,80561.0
2016-10-25 10:10:00,93.51,93.53,93.43,93.49,72812.0,70.6042,70.6193,70.5438,70.5891,72812.0
2016-10-25 10:15:00,93.49,93.51,93.35,93.4,135216.0,70.5891,70.6042,70.4834,70.5211,135216.0
2016-10-25 10:20:00,93.37,93.4,93.24,93.24,117522.0,70.4985,70.5211,70.4003,70.4003,117522.0
2016-10-25 10:25:00,93.22,93.29,93.17,93.19,147815.0,70.3852,70.4381,70.3475,70.3626,147815.0
2016-10-25 10:30:00,93.18,93.2,93.1,93.15,216690.0,70.355,70.3701,70.2946,70.3324,216690.0
2016-10-25 10:35:00,93.16,93.23,93.09,93.12,64252.0,70.3399,70.3928,70.2871,70.3097,64252.0
2016-10-25 10:40:00,93.11,93.21,92.99,92.99,21677.0,70.3022,70.3777,70.2116,70.2116,21677.0
2016-10-25 10:45:00,92.98,93.03,92.87,93.02,28250.0,70.204,70.2418,70.121,70.2342,28250.0
2016-10-25 10:50:00,93.03,93.19,93.02,93.18,26653.0,70.2418,70.3626,70.2342,70.355,26653.0
2016-10-25 10:55:00,93.19,93.19,93.06,93.17,22648.0,70.3626,70.3626,70.2644,70.3475,22648.0
2016-10-25 11:00:00,93.18,93.19,93.12,93.19,22762.0,70.355,70.3626,70.3097,70.3626,22762.0
2016-10-25 11:05:00,93.2,93.21,93.14,93.2,31406.0,70.3701,70.3777,70.3248,70.3701,31406.0
2016-10-25 11:10:00,93.21,93.23,93.07,93.08,15787.0,70.3777,70.3928,70.272,70.2795,15787.0
2016-10-25 11:15:00,93.08,93.19,93.03,93.16,25113.0,70.2795,70.3626,70.2418,70.3399,25113.0
2016-10-25 11:20:00,93.16,93.21,93.05,93.19,38426.0,70.3399,70.3777,70.2569,70.3626,38426.0
2016-10-25 11:25:00,93.18,93.33,93.18,93.3,30920.0,70.355,70.4683,70.355,70.4456,30920.0
2016-10-25 11:30:00,93.29,93.31,93.21,93.24,24072.0,70.4381,70.4532,70.3777,70.4003,24072.0
2016-10-25 11:35:00,93.24,93.28,93.17,93.18,13750.0,70.4003,70.4305,70.3475,70.355,13750.0
2016-10-25 11:40:00,93.18,93.22,93.15,93.17,13246.0,70.355,70.3852,70.3324,70.3475,13246.0
2016-10-25 11:45:00,93.18,93.31,93.18,93.22,14199.0,70.355,70.4532,70.355,70.3852,14199.0
2016-10-25 11:50:00,93.21,93.25,93.11,93.17,17558.0,70.3777,70.4079,70.3022,70.3475,17558.0
2016-10-25 11:55:00,93.17,93.24,93.15,93.19,51977.0,70.3475,70.4003,70.3324,70.3626,51977.0
2016-10-25 12:00:00,93.19,93.2,93.09,93.1,23210.0,70.3626,70.3701,70.2871,70.2946,23210.0
2016-10-25 12:05:00,93.1,93.1,92.96,92.99,23043.0,70.2946,70.2946,70.1889,70.2116,23043.0
2016-10-25 12:10:00,92.99,93.03,92.93,92.95,20588.0,70.2116,70.2418,70.1663,70.1814,20588.0
2016-10-25 12:15:00,92.93,93.02,92.89,93.02,38095.0,70.1663,70.2342,70.1361,70.2342,38095.0
2016-10-25 12:20:00,93.02,93.09,93.0,93.0,23681.0,70.2342,70.2871,70.2191,70.2191,23681.0
2016-10-25 12:25:00,93.0,93.04,92.96,93.0,18369.0,70.2191,70.2493,70.1889,70.2191,18369.0
2016-10-25 12:30:00,93.0,93.16,92.99,93.15,28557.0,70.2191,70.3399,70.2116,70.3324,28557.0
2016-10-25 12:35:00,93.15,93.21,93.14,93.2,23869.0,70.3324,70.3777,70.3248,70.3701,23869.0
2016-10-25 12:40:00,93.2,93.21,93.15,93.18,19146.0,70.3701,70.3777,70.3324,70.355,19146.0
2016-10-25 12:45:00,93.18,93.25,93.13,93.21,24516.0,70.355,70.4079,70.3173,70.3777,24516.0
2016-10-25 12:50:00,93.2,93.26,93.17,93.2,23802.0,70.3701,70.4154,70.3475,70.3701,23802.0
2016-10-25 12:55:00,93.2,93.23,93.13,93.18,16309.0,70.3701,70.3928,70.3173,70.355,16309.0
2016-10-25 13:00:00,93.18,93.18,93.07,93.12,21148.0,70.355,70.355,70.272,70.3097,21148.0
2016-10-25 13:05:00,93.12,93.21,93.07,93.18,26521.0,70.3097,70.3777,70.272,70.355,26521.0
2016-10-25 13:10:00,93.18,93.19,93.11,93.18,11583.0,70.355,70.3626,70.3022,70.355,11583.0
2016-10-25 13:15:00,93.18,93.2,93.14,93.16,16907.0,70.355,70.3701,70.3248,70.3399,16907.0
2016-10-25 13:20:00,93.16,93.17,93.11,93.16,29039.0,70.3399,70.3475,70.3022,70.3399,29039.0
2016-10-25 13:25:00,93.17,93.17,93.07,93.07,13586.0,70.3475,70.3475,70.272,70.272,13586.0
2016-10-25 13:30:00,93.06,93.1,92.99,93.04,41294.0,70.2644,70.2946,70.2116,70.2493,41294.0
2016-10-25 13:35:00,93.04,93.1,93.03,93.08,20207.0,70.2493,70.2946,70.2418,70.2795,20207.0
2016-10-25 13:40:00,93.08,93.11,93.07,93.09,50223.0,70.2795,70.3022,70.272,70.2871,50223.0
2016-10-25 13:45:00,93.1,93.14,93.08,93.08,24017.0,70.2946,70.3248,70.2795,70.2795,24017.0
2016-10-25 13:50:00,93.07,93.11,93.02,93.03,30580.0,70.272,70.3022,70.2342,70.2418,30580.0
2016-10-25 13:55:00,93.03,93.1,93.01,93.1,19803.0,70.2418,70.2946,70.2267,70.2946,19803.0
2016-10-25 14:00:00,93.1,93.2,93.09,93.14,40815.0,70.2946,70.3701,70.2871,70.3248,40815.0
2016-10-25 14:05:00,93.14,93.2,93.13,93.14,18670.0,70.3248,70.3701,70.3173,70.3248,18670.0
2016-10-25 14:10:00,93.14,93.21,93.07,93.11,21025.0,70.3248,70.3777,70.272,70.3022,21025.0
2016-10-25 14:15:00,93.11,93.12,93.04,93.04,19866.0,70.3022,70.3097,70.2493,70.2493,19866.0
2016-10-25 14:20:00,93.05,93.08,93.04,93.07,17461.0,70.2569,70.2795,70.2493,70.272,17461.0
2016-10-25 14:25:00,93.08,93.18,93.07,93.16,29909.0,70.2795,70.355,70.272,70.3399,29909.0
2016-10-25 14:30:00,93.17,93.17,93.07,93.1,38659.0,70.3475,70.3475,70.272,70.2946,38659.0
2016-10-25 14:35:00,93.1,93.11,93.07,93.11,43118.0,70.2946,70.3022,70.272,70.3022,43118.0
2016-10-25 14:40:00,93.12,93.16,93.11,93.14,24386.0,70.3097,70.3399,70.3022,70.3248,24386.0
2016-10-25 14:45:00,93.13,93.18,93.07,93.07,23517.0,70.3173,70.355,70.272,70.272,23517.0
2016-10-25 14:50:00,93.08,93.18,93.06,93.17,35966.0,70.2795,70.355,70.2644,70.3475,35966.0
2016-10-25 14:55:00,93.17,93.22,93.07,93.1,34701.0,70.3475,70.3852,70.272,70.2946,34701.0
2016-10-25 15:00:00,93.1,93.18,93.09,93.13,29781.0,70.2946,70.355,70.2871,70.3173,29781.0
2016-10-25 15:05:00,93.13,93.2,93.11,93.16,27408.0,70.3173,70.3701,70.3022,70.3399,27408.0
2016-10-25 15:10:00,93.15,93.2,93.09,93.18,30570.0,70.3324,70.3701,70.2871,70.355,30570.0
2016-10-25 15:15:00,93.19,93.21,93.12,93.19,26966.0,70.3626,70.3777,70.3097,70.3626,26966.0
2016-10-25 15:20:00,93.18,93.2,93.16,93.16,19141.0,70.355,70.3701,70.3399,70.3399,19141.0
2016-10-25 15:25:00,93.16,93.29,93.16,93.28,26128.0,70.3399,70.4381,70.3399,70.4305,26128.0
2016-10-25 15:30:00,93.28,93.29,93.27,93.29,25437.0,70.4305,70.4381,70.423,70.4381,25437.0
2016-10-25 15:35:00,93.28,93.33,93.23,93.25,63114.0,70.4305,70.4683,70.3928,70.4079,63114.0
2016-10-25 15:40:00,93.25,93.28,93.16,93.17,38587.0,70.4079,70.4305,70.3399,70.3475,38587.0
2016-10-25 15:45:00,93.17,93.29,93.14,93.29,63091.0,70.3475,70.4381,70.3248,70.4381,63091.0
2016-10-25 15:50:00,93.29,93.29,93.17,93.17,59688.0,70.4381,70.4381,70.3475,70.3475,59688.0
2016-10-25 15:55:00,93.17,93.19,93.06,93.14,175306.0,70.3475,70.3626,70.2644,70.3248,175306.0
2016-10-26 09:30:00,92.92,93.2,92.76,93.01,59674.0,70.1587,70.3701,70.0379,70.2267,59674.0
2016-10-26 09:35:00,93.01,93.27,92.99,93.22,30009.0,70.2267,70.423,70.2116,70.3852,30009.0
2016-10-26 09:40:00,93.21,93.62,93.21,93.52,21979.0,70.3777,70.6872,70.3777,70.6117,21979.0
2016-10-26 09:45:00,93.51,93.79,93.51,93.55,32939.0,70.6042,70.8156,70.6042,70.6344,32939.0
2016-10-26 09:50:00,93.55,93.57,93.37,93.48,16500.0,70.6344,70.6495,70.4985,70.5815,16500.0
2016-10-26 09:55:00,93.51,93.55,93.42,93.5,21026.0,70.6042,70.6344,70.5362,70.5966,21026.0
2016-10-26 10:00:00,93.49,93.49,93.33,93.44,22123.0,70.5891,70.5891,70.4683,70.5513,22123.0
2016-10-26 10:05:00,93.46,93.49,93.22,93.26,145951.0,70.5664,70.5891,70.3852,70.4154,145951.0
2016-10-26 10:10:00,93.24,93.28,93.15,93.25,14331.0,70.4003,70.4305,70.3324,70.4079,14331.0
2016-10-26 10:15:00,93.25,93.39,93.24,93.39,15632.0,70.4079,70.5136,70.4003,70.5136,15632.0
2016-10-26 10:20:00,93.4,93.5,93.37,93.5,38018.0,70.5211,70.5966,70.4985,70.5966,38018.0
2016-10-26 10:25:00,93.5,93.55,93.39,93.41,12248.0,70.5966,70.6344,70.5136,70.5287,12248.0
2016-10-26 10:30:00,93.42,93.57,93.41,93.48,19445.0,70.5362,70.6495,70.5287,70.5815,19445.0
2016-10-26 10:35:00,93.48,93.56,93.47,93.54,17193.0,70.5815,70.6419,70.574,70.6268,17193.0
2016-10-26 10:40:00,93.52,93.56,93.5,93.55,11692.0,70.6117,70.6419,70.5966,70.6344,11692.0
2016-10-26 10:45:00,93.56,93.61,93.49,93.55,15605.0,70.6419,70.6797,70.5891,70.6344,15605.0
2016-10-26 10:50:00,93.57,93.62,93.5,93.52,15010.0,70.6495,70.6872,70.5966,70.6117,15010.0
2016-10-26 10:55:00,93.52,93.76,93.52,93.76,19248.0,70.6117,70.793,70.6117,70.793,19248.0
2016-10-26 11:00:00,93.72,93.81,93.72,93.73,15695.0,70.7628,70.8307,70.7628,70.7703,15695.0
2016-10-26 11:05:00,93.73,93.76,93.5,93.58,68422.0,70.7703,70.793,70.5966,70.657,68422.0
2016-10-26 11:10:00,93.59,93.78,93.58,93.76,26102.0,70.6646,70.8081,70.657,70.793,26102.0
2016-10-26 11:15:00,93.76,93.87,93.75,93.83,47162.0,70.793,70.876,70.7854,70.8458,47162.0
2016-10-26 11:20:00,93.83,93.87,93.75,93.87,13208.0,70.8458,70.876,70.7854,70.876,13208.0
2016-10-26 11:25:00,93.86,93.87,93.76,93.8,6661.0,70.8685,70.876,70.793,70.8232,6661.0
2016-10-26 11:30:00,93.83,93.93,93.83,93.88,20292.0,70.8458,70.9213,70.8458,70.8836,20292.0
2016-10-26 11:35:00,93.85,93.88,93.72,93.74,20414.0,70.8609,70.8836,70.7628,70.7779,20414.0
2016-10-26 11:40:00,93.74,93.79,93.7,93.73,9966.0,70.7779,70.8156,70.7477,70.7703,9966.0
2016-10-26 11:45:00,93.73,93.8,93.71,93.79,10988.0,70.7703,70.8232,70.7552,70.8156,10988.0
2016-10-26 11:50:00,93.8,93.91,93.79,93.84,18220.0,70.8232,70.9062,70.8156,70.8534,18220.0
2016-10-26 11:55:00,93.86,93.91,93.85,93.9,33244.0,70.8685,70.9062,70.8609,70.8987,33244.0
2016-10-26 12:00:00,93.89,93.9,93.78,93.8,23874.0,70.8911,70.8987,70.8081,70.8232,23874.0
2016-10-26 12:05:00,93.8,93.91,93.79,93.91,19595.0,70.8232,70.9062,70.8156,70.9062,19595.0
2016-10-26 12:10:00,93.91,93.99,93.91,93.98,9867.0,70.9062,70.9666,70.9062,70.9591,9867.0
2016-10-26 12:15:00,93.96,94.0,93.93,93.97,17800.0,70.944,70.9742,70.9213,70.9515,17800.0
2016-10-26 12:20:00,93.96,94.0,93.95,94.0,19305.0,70.944,70.9742,70.9364,70.9742,19305.0
2016-10-26 12:25:00,94.0,94.09,93.98,94.08,20386.0,70.9742,71.0421,70.9591,71.0346,20386.0
2016-10-26 12:30:00,94.06,94.08,94.05,94.08,4672.0,71.0195,71.0346,71.0119,71.0346,4672.0
2016-10-26 12:35:00,94.1,94.1,94.05,94.06,6657.0,71.0497,71.0497,71.0119,71.0195,6657.0
2016-10-26 12:40:00,94.06,94.19,94.06,94.19,14356.0,71.0195,71.1176,71.0195,71.1176,14356.0
2016-10-26 12:45:00,94.19,94.24,94.16,94.16,14045.0,71.1176,71.1554,71.095,71.095,14045.0
2016-10-26 12:50:00,94.17,94.21,94.16,94.19,7365.0,71.1025,71.1327,71.095,71.1176,7365.0
2016-10-26 12:55:00,94.2,94.26,94.13,94.14,12782.0,71.1252,71.1705,71.0723,71.0799,12782.0
2016-10-26 13:00:00,94.15,94.24,94.15,94.22,7366.0,71.0874,71.1554,71.0874,71.1403,7366.0
2016-10-26 13:05:00,94.21,94.21,94.08,94.08,15913.0,71.1327,71.1327,71.0346,71.0346,15913.0
2016-10-26 13:10:00,94.06,94.13,94.03,94.05,8111.0,71.0195,71.0723,70.9968,71.0119,8111.0
2016-10-26 13:15:00,94.03,94.07,94.02,94.07,14015.0,70.9968,71.027,70.9893,71.027,14015.0
2016-10-26 13:20:00,94.06,94.06,93.99,94.03,12588.0,71.0195,71.0195,70.9666,70.9968,12588.0
2016-10-26 13:25:00,94.02,94.05,93.99,94.0,8381.0,70.9893,71.0119,70.9666,70.9742,8381.0
2016-10-26 13:30:00,94.0,94.04,93.99,94.04,12189.0,70.9742,71.0044,70.9666,71.0044,12189.0
2016-10-26 13:35:00,94.04,94.09,94.01,94.04,23015.0,71.0044,71.0421,70.9817,71.0044,23015.0
2016-10-26 13:40:00,94.02,94.03,93.92,93.96,13508.0,70.9893,70.9968,70.9138,70.944,13508.0
2016-10-26 13:45:00,93.94,94.01,93.88,93.99,28901.0,70.9289,70.9817,70.8836,70.9666,28901.0
2016-10-26 13:50:00,94.0,94.06,93.94,93.95,19147.0,70.9742,71.0195,70.9289,70.9364,19147.0
2016-10-26 13:55:00,93.93,94.02,93.9,94.01,42640.0,70.9213,70.9893,70.8987,70.9817,42640.0
2016-10-26 14:00:00,94.0,94.02,93.93,93.98,34130.0,70.9742,70.9893,70.9213,70.9591,34130.0
2016-10-26 14:05:00,93.98,94.07,93.94,94.05,38045.0,70.9591,71.027,70.9289,71.0119,38045.0
2016-10-26 14:10:00,94.04,94.09,94.03,94.09,14687.0,71.0044,71.0421,70.9968,71.0421,14687.0
2016-10-26 14:15:00,94.09,94.09,94.0,94.03,17649.0,71.0421,71.0421,70.9742,70.9968,17649.0
2016-10-26 14:20:00,94.04,94.08,94.01,94.01,16275.0,71.0044,71.0346,70.9817,70.9817,16275.0
2016-10-26 14:25:00,94.02,94.05,94.0,94.05,12503.0,70.9893,71.0119,70.9742,71.0119,12503.0
2016-10-26 14:30:00,94.05,94.08,94.01,94.07,15474.0,71.0119,71.0346,70.9817,71.027,15474.0
2016-10-26 14:35:00,94.06,94.14,94.06,94.11,24136.0,71.0195,71.0799,71.0195,71.0572,24136.0
2016-10-26 14:40:00,94.11,94.15,94.1,94.14,12802.0,71.0572,71.0874,71.0497,71.0799,12802.0
2016-10-26 14:45:00,94.13,94.18,94.08,94.13,35250.0,71.0723,71.1101,71.0346,71.0723,35250.0
2016-10-26 14:50:00,94.12,94.17,94.09,94.13,19210.0,71.0648,71.1025,71.0421,71.0723,19210.0
2016-10-26 14:55:00,94.13,94.21,94.11,94.15,35094.0,71.0723,71.1327,71.0572,71.0874,35094.0
2016-10-26 15:00:00,94.15,94.16,94.11,94.11,20692.0,71.0874,71.095,71.0572,71.0572,20692.0
2016-10-26 15:05:00,94.11,94.15,94.09,94.14,45292.0,71.0572,71.0874,71.0421,71.0799,45292.0
2016-10-26 15:10:00,94.15,94.24,94.13,94.24,26723.0,71.0874,71.1554,71.0723,71.1554,26723.0
2016-10-26 15:15:00,94.24,94.34,94.23,94.31,47334.0,71.1554,71.2309,71.1478,71.2082,47334.0
2016-10-26 15:20:00,94.31,94.4,94.29,94.39,24986.0,71.2082,71.2762,71.1931,71.2686,24986.0
2016-10-26 15:25:00,94.39,94.39,94.33,94.34,24814.0,71.2686,71.2686,71.2233,71.2309,24814.0
2016-10-26 15:30:00,94.34,94.36,94.3,94.33,32418.0,71.2309,71.246,71.2007,71.2233,32418.0
2016-10-26 15:35:00,94.34,94.34,94.23,94.26,74848.0,71.2309,71.2309,71.1478,71.1705,74848.0
2016-10-26 15:40:00,94.26,94.27,94.17,94.21,46618.0,71.1705,71.178,71.1025,71.1327,46618.0
2016-10-26 15:45:00,94.21,94.21,94.16,94.18,60542.0,71.1327,71.1327,71.095,71.1101,60542.0
2016-10-26 15:50:00,94.18,94.2,94.14,94.19,71423.0,71.1101,71.1252,71.0799,71.1176,71423.0
2016-10-26 15:55:00,94.19,94.28,94.17,94.27,129376.0,71.1176,71.1856,71.1025,71.178,129376.0
2016-10-27 09:30:00,94.58,94.94,94.57,94.89,76765.0,71.4121,71.6839,71.4045,71.6462,76765.0
2016-10-27 09:35:00,94.92,95.0,94.63,94.71,59556.0,71.6688,71.7292,71.4498,71.5102,59556.0
2016-10-27 09:40:00,94.67,94.88,94.61,94.85,23162.0,71.48,71.6386,71.4347,71.616,23162.0
2016-10-27 09:45:00,94.86,94.9,94.78,94.82,34426.0,71.6235,71.6537,71.5631,71.5933,34426.0
2016-10-27 09:50:00,94.8,94.91,94.68,94.89,36955.0,71.5782,71.6613,71.4876,71.6462,36955.0
2016-10-27 09:55:00,94.89,95.0,94.87,95.0,49117.0,71.6462,71.7292,71.6311,71.7292,49117.0
2016-10-27 10:00:00,95.0,95.0,94.61,94.64,32881.0,71.7292,71.7292,71.4347,71.4574,32881.0
2016-10-27 10:05:00,94.61,94.81,94.61,94.68,17861.0,71.4347,71.5858,71.4347,71.4876,17861.0
2016-10-27 10:10:00,94.66,94.67,94.47,94.54,14321.0,71.4725,71.48,71.329,71.3819,14321.0
2016-10-27 10:15:00,94.51,94.69,94.51,94.59,18153.0,71.3592,71.4951,71.3592,71.4196,18153.0
2016-10-27 10:20:00,94.62,94.64,94.46,94.61,13707.0,71.4423,71.4574,71.3215,71.4347,13707.0
2016-10-27 10:25:00,94.6,94.79,94.58,94.73,28162.0,71.4272,71.5707,71.4121,71.5253,28162.0
2016-10-27 10:30:00,94.72,94.75,94.6,94.64,35411.0,71.5178,71.5404,71.4272,71.4574,35411.0
2016-10-27 10:35:00,94.64,94.67,94.53,94.57,29781.0,71.4574,71.48,71.3743,71.4045,29781.0
2016-10-27 10:40:00,94.55,94.73,94.55,94.73,12972.0,71.3894,71.5253,71.3894,71.5253,12972.0
2016-10-27 10:45:00,94.73,94.81,94.7,94.77,24482.0,71.5253,71.5858,71.5027,71.5555,24482.0
2016-10-27 10:50:00,94.79,94.87,94.76,94.8,16345.0,71.5707,71.6311,71.548,71.5782,16345.0
2016-10-27 10:55:00,94.8,94.85,94.78,94.85,12889.0,71.5782,71.616,71.5631,71.616,12889.0
2016-10-27 11:00:00,94.84,94.91,94.75,94.79,19611.0,71.6084,71.6613,71.5404,71.5707,19611.0
2016-10-27 11:05:00,94.77,94.84,94.71,94.84,13175.0,71.5555,71.6084,71.5102,71.6084,13175.0
2016-10-27 11:10:00,94.83,94.87,94.79,94.85,17343.0,71.6009,71.6311,71.5707,71.616,17343.0
2016-10-27 11:15:00,94.83,94.93,94.82,94.86,13432.0,71.6009,71.6764,71.5933,71.6235,13432.0
2016-10-27 11:20:00,94.86,94.96,94.86,94.95,18675.0,71.6235,71.699,71.6235,71.6915,18675.0
2016-10-27 11:25:00,94.95,94.95,94.82,94.94,25886.0,71.6915,71.6915,71.5933,71.6839,25886.0
2016-10-27 11:30:00,94.95,95.14,94.94,94.99,116063.0,71.6915,71.8349,71.6839,71.7217,116063.0
2016-10-27 11:35:00,95.0,95.05,94.94,95.03,20015.0,71.7292,71.767,71.6839,71.7519,20015.0
2016-10-27 11:40:00,95.02,95.19,95.0,95.19,30254.0,71.7443,71.8727,71.7292,71.8727,30254.0
2016-10-27 11:45:00,95.19,95.23,95.08,95.17,43312.0,71.8727,71.9029,71.7896,71.8576,43312.0
2016-10-27 11:50:00,95.19,95.27,95.15,95.25,37661.0,71.8727,71.9331,71.8425,71.918,37661.0
2016-10-27 11:55:00,95.24,95.54,95.24,95.52,51268.0,71.9104,72.1369,71.9104,72.1218,51268.0
2016-10-27 12:00:00,95.52,95.52,95.45,95.49,21867.0,72.1218,72.1218,72.069,72.0992,21867.0
2016-10-27 12:05:00,95.47,95.5,95.42,95.48,18721.0,72.0841,72.1067,72.0463,72.0916,18721.0
2016-10-27 12:10:00,95.48,95.54,95.45,95.51,18485.0,72.0916,72.1369,72.069,72.1143,18485.0
2016-10-27 12:15:00,95.52,95.57,95.4,95.4,33501.0,72.1218,72.1596,72.0312,72.0312,33501.0
2016-10-27 12:20:00,95.41,95.45,95.35,95.42,17615.0,72.0388,72.069,71.9935,72.0463,17615.0
2016-10-27 12:25:00,95.42,95.49,95.42,95.44,16608.0,72.0463,72.0992,72.0463,72.0614,16608.0
2016-10-27 12:30:00,95.44,95.45,95.35,95.35,25412.0,72.0614,72.069,71.9935,71.9935,25412.0
2016-10-27 12:35:00,95.36,95.4,95.29,95.38,36711.0,72.001,72.0312,71.9482,72.0161,36711.0
2016-10-27 12:40:00,95.37,95.4,95.32,95.35,13453.0,72.0086,72.0312,71.9708,71.9935,13453.0
2016-10-27 12:45:00,95.34,95.45,95.34,95.44,67492.0,71.9859,72.069,71.9859,72.0614,67492.0
2016-10-27 12:50:00,95.43,95.44,95.36,95.44,23857.0,72.0539,72.0614,72.001,72.0614,23857.0
2016-10-27 12:55:00,95.44,95.46,95.36,95.36,42602.0,72.0614,72.0765,72.001,72.001,42602.0
2016-10-27 13:00:00,95.37,95.45,95.36,95.43,9029.0,72.0086,72.069,72.001,72.0539,9029.0
2016-10-27 13:05:00,95.44,95.45,95.36,95.41,18294.0,72.0614,72.069,72.001,72.0388,18294.0
2016-10-27 13:10:00,95.4,95.45,95.36,95.39,17001.0,72.0312,72.069,72.001,72.0237,17001.0
2016-10-27 13:15:00,95.38,95.48,95.32,95.36,40148.0,72.0161,72.0916,71.9708,72.001,40148.0
2016-10-27 13:20:00,95.34,95.37,95.27,95.27,9030.0,71.9859,72.0086,71.9331,71.9331,9030.0
2016-10-27 13:25:00,95.27,95.35,95.25,95.35,106079.0,71.9331,71.9935,71.918,71.9935,106079.0
2016-10-27 13:30:00,95.33,95.38,95.28,95.37,45508.0,71.9784,72.0161,71.9406,72.0086,45508.0
2016-10-27 13:35:00,95.36,95.51,95.36,95.5,17252.0,72.001,72.1143,72.001,72.1067,17252.0
2016-10-27 13:40:00,95.49,95.49,95.38,95.39,21254.0,72.0992,72.0992,72.0161,72.0237,21254.0
2016-10-27 13:45:00,95.4,95.47,95.35,95.38,36539.0,72.0312,72.0841,71.9935,72.0161,36539.0
2016-10-27 13:50:00,95.37,95.5,95.35,95.42,25007.0,72.0086,72.1067,71.9935,72.0463,25007.0
2016-10-27 13:55:00,95.43,95.49,95.37,95.39,9384.0,72.0539,72.0992,72.0086,72.0237,9384.0
2016-10-27 14:00:00,95.37,95.46,95.36,95.42,12469.0,72.0086,72.0765,72.001,72.0463,12469.0
2016-10-27 14:05:00,95.42,95.43,95.37,95.37,25552.0,72.0463,72.0539,72.0086,72.0086,25552.0
2016-10-27 14:10:00,95.37,95.53,95.36,95.5,28647.0,72.0086,72.1294,72.001,72.1067,28647.0
2016-10-27 14:15:00,95.51,95.51,95.45,95.46,22099.0,72.1143,72.1143,72.069,72.0765,22099.0
2016-10-27 14:20:00,95.47,95.48,95.43,95.43,14611.0,72.0841,72.0916,72.0539,72.0539,14611.0
2016-10-27 14:25:00,95.42,95.51,95.42,95.48,29442.0,72.0463,72.1143,72.0463,72.0916,29442.0
2016-10-27 14:30:00,95.48,95.5,95.4,95.41,42816.0,72.0916,72.1067,72.0312,72.0388,42816.0
2016-10-27 14:35:00,95.4,95.5,95.39,95.48,91180.0,72.0312,72.1067,72.0237,72.0916,91180.0
2016-10-27 14:40:00,95.49,95.54,95.48,95.52,39969.0,72.0992,72.1369,72.0916,72.1218,39969.0
2016-10-27 14:45:00,95.52,95.52,95.47,95.51,13135.0,72.1218,72.1218,72.0841,72.1143,13135.0
2016-10-27 14:50:00,95.52,95.54,95.47,95.54,8202.0,72.1218,72.1369,72.0841,72.1369,8202.0
2016-10-27 14:55:00,95.53,95.54,95.44,95.52,34182.0,72.1294,72.1369,72.0614,72.1218,34182.0
2016-10-27 15:00:00,95.53,95.55,95.51,95.53,19202.0,72.1294,72.1445,72.1143,72.1294,19202.0
2016-10-27 15:05:00,95.52,95.57,95.43,95.5,49969.0,72.1218,72.1596,72.0539,72.1067,49969.0
2016-10-27 15:10:00,95.5,95.53,95.47,95.51,139842.0,72.1067,72.1294,72.0841,72.1143,139842.0
2016-10-27 15:15:00,95.5,95.51,95.45,95.49,35567.0,72.1067,72.1143,72.069,72.0992,35567.0
2016-10-27 15:20:00,95.49,95.54,95.47,95.52,27353.0,72.0992,72.1369,72.0841,72.1218,27353.0
2016-10-27 15:25:00,95.52,95.59,95.51,95.58,32078.0,72.1218,72.1747,72.1143,72.1671,32078.0
2016-10-27 15:30:00,95.58,95.58,95.5,95.51,34990.0,72.1671,72.1671,72.1067,72.1143,34990.0
2016-10-27 15:35:00,95.51,95.54,95.41,95.42,60919.0,72.1143,72.1369,72.0388,72.0463,60919.0
2016-10-27 15:40:00,95.42,95.51,95.41,95.47,75279.0,72.0463,72.1143,72.0388,72.0841,75279.0
2016-10-27 15:45:00,95.46,95.5,95.44,95.45,95144.0,72.0765,72.1067,72.0614,72.069,95144.0
2016-10-27 15:50:00,95.45,95.48,95.39,95.42,110412.0,72.069,72.0916,72.0237,72.0463,110412.0
2016-10-27 15:55:00,95.42,95.46,95.38,95.44,164948.0,72.0463,72.0765,72.0161,72.0614,164948.0
2016-10-28 09:30:00,95.7,95.74,95.31,95.47,42014.0,72.2577,72.2879,71.9633,72.0841,42014.0
2016-10-28 09:35:00,95.47,95.61,95.35,95.57,16007.0,72.0841,72.1898,71.9935,72.1596,16007.0
2016-10-28 09:40:00,95.52,95.62,95.42,95.6,13643.0,72.1218,72.1973,72.0463,72.1822,13643.0
2016-10-28 09:45:00,95.62,95.63,95.29,95.34,36626.0,72.1973,72.2049,71.9482,71.9859,36626.0
2016-10-28 09:50:00,95.3,95.34,95.05,95.15,18397.0,71.9557,71.9859,71.767,71.8425,18397.0
2016-10-28 09:55:00,95.16,95.24,95.05,95.09,36823.0,71.85,71.9104,71.767,71.7972,36823.0
2016-10-28 10:00:00,95.09,95.09,94.62,94.68,27531.0,71.7972,71.7972,71.4423,71.4876,27531.0
2016-10-28 10:05:00,94.7,94.9,94.7,94.89,22880.0,71.5027,71.6537,71.5027,71.6462,22880.0
2016-10-28 10:10:00,94.9,95.13,94.88,95.11,25157.0,71.6537,71.8274,71.6386,71.8123,25157.0
2016-10-28 10:15:00,95.11,95.22,95.04,95.17,28996.0,71.8123,71.8953,71.7594,71.8576,28996.0
2016-10-28 10:20:00,95.22,95.33,95.14,95.3,44178.0,71.8953,71.9784,71.8349,71.9557,44178.0
2016-10-28 10:25:00,95.3,95.32,95.12,95.18,25383.0,71.9557,71.9708,71.8198,71.8651,25383.0
2016-10-28 10:30:00,95.18,95.31,95.17,95.29,18371.0,71.8651,71.9633,71.8576,71.9482,18371.0
2016-10-28 10:35:00,95.27,95.32,95.19,95.3,22876.0,71.9331,71.9708,71.8727,71.9557,22876.0
2016-10-28 10:40:00,95.31,95.31,95.23,95.25,16546.0,71.9633,71.9633,71.9029,71.918,16546.0
2016-10-28 10:45:00,95.26,95.28,95.22,95.24,9042.0,71.9255,71.9406,71.8953,71.9104,9042.0
2016-10-28 10:50:00,95.25,95.28,95.09,95.18,27066.0,71.918,71.9406,71.7972,71.8651,27066.0
2016-10-28 10:55:00,95.19,95.19,94.97,95.04,51207.0,71.8727,71.8727,71.7066,71.7594,51207.0
2016-10-28 11:00:00,95.04,95.24,95.04,95.24,10059.0,71.7594,71.9104,71.7594,71.9104,10059.0
2016-10-28 11:05:00,95.24,95.28,95.16,95.22,38398.0,71.9104,71.9406,71.85,71.8953,38398.0
2016-10-28 11:10:00,95.25,95.33,95.2,95.33,29464.0,71.918,71.9784,71.8802,71.9784,29464.0
2016-10-28 11:15:00,95.34,95.38,95.27,95.38,19826.0,71.9859,72.0161,71.9331,72.0161,19826.0
2016-10-28 11:20:00,95.38,95.45,95.34,95.37,29761.0,72.0161,72.069,71.9859,72.0086,29761.0
2016-10-28 11:25:00,95.34,95.36,95.29,95.33,14610.0,71.9859,72.001,71.9482,71.9784,14610.0
2016-10-28 11:30:00,95.31,95.34,95.26,95.28,14943.0,71.9633,71.9859,71.9255,71.9406,14943.0
2016-10-28 11:35:00,95.31,95.36,95.26,95.28,16258.0,71.9633,72.001,71.9255,71.9406,16258.0
2016-10-28 11:40:00,95.28,95.34,95.27,95.34,9737.0,71.9406,71.9859,71.9331,71.9859,9737.0
2016-10-28 11:45:00,95.34,95.36,95.29,95.31,8676.0,71.9859,72.001,71.9482,71.9633,8676.0
2016-10-28 11:50:00,95.3,95.37,95.26,95.32,22425.0,71.9557,72.0086,71.9255,71.9708,22425.0
2016-10-28 11:55:00,95.3,95.37,95.27,95.32,20967.0,71.9557,72.0086,71.9331,71.9708,20967.0
2016-10-28 12:00:00,95.3,95.34,95.3,95.34,7444.0,71.9557,71.9859,71.9557,71.9859,7444.0
2016-10-28 12:05:00,95.33,95.37,95.31,95.37,32693.0,71.9784,72.0086,71.9633,72.0086,32693.0
2016-10-28 12:10:00,95.37,95.45,95.32,95.34,56340.0,72.0086,72.069,71.9708,71.9859,56340.0
2016-10-28 12:15:00,95.36,95.41,95.32,95.37,22421.0,72.001,72.0388,71.9708,72.0086,22421.0
2016-10-28 12:20:00,95.38,95.4,95.31,95.34,10648.0,72.0161,72.0312,71.9633,71.9859,10648.0
2016-10-28 12:25:00,95.35,95.4,95.32,95.36,9838.0,71.9935,72.0312,71.9708,72.001,9838.0
2016-10-28 12:30:00,95.37,95.46,95.37,95.42,33540.0,72.0086,72.0765,72.0086,72.0463,33540.0
2016-10-28 12:35:00,95.41,95.47,95.41,95.47,4493.0,72.0388,72.0841,72.0388,72.0841,4493.0
2016-10-28 12:40:00,95.47,95.52,95.45,95.52,12749.0,72.0841,72.1218,72.069,72.1218,12749.0
2016-10-28 12:45:00,95.53,95.53,95.5,95.51,19122.0,72.1294,72.1294,72.1067,72.1143,19122.0
2016-10-28 12:50:00,95.52,95.57,95.51,95.54,16584.0,72.1218,72.1596,72.1143,72.1369,16584.0
2016-10-28 12:55:00,95.52,95.53,95.49,95.53,17939.0,72.1218,72.1294,72.0992,72.1294,17939.0
2016-10-28 13:00:00,95.53,95.57,95.22,95.24,32606.0,72.1294,72.1596,71.8953,71.9104,32606.0
2016-10-28 13:05:00,95.25,95.27,95.03,95.06,45787.0,71.918,71.9331,71.7519,71.7745,45787.0
2016-10-28 13:10:00,95.04,95.08,94.93,95.06,13375.0,71.7594,71.7896,71.6764,71.7745,13375.0
2016-10-28 13:15:00,95.06,95.14,94.94,95.06,39537.0,71.7745,71.8349,71.6839,71.7745,39537.0
2016-10-28 13:20:00,95.07,95.13,94.94,94.99,20159.0,71.7821,71.8274,71.6839,71.7217,20159.0
2016-10-28 13:25:00,94.92,95.04,94.92,94.94,9045.0,71.6688,71.7594,71.6688,71.6839,9045.0
2016-10-28 13:30:00,94.93,94.94,94.71,94.71,18719.0,71.6764,71.6839,71.5102,71.5102,18719.0
2016-10-28 13:35:00,94.75,94.75,94.45,94.56,23961.0,71.5404,71.5404,71.3139,71.397,23961.0
2016-10-28 13:40:00,94.53,94.75,94.53,94.73,30351.0,71.3743,71.5404,71.3743,71.5253,30351.0
2016-10-28 13:45:00,94.73,94.76,94.64,94.73,35714.0,71.5253,71.548,71.4574,71.5253,35714.0
2016-10-28 13:50:00,94.7,94.71,94.52,94.57,56620.0,71.5027,71.5102,71.3668,71.4045,56620.0
2016-10-28 13:55:00,94.59,94.59,94.39,94.42,14356.0,71.4196,71.4196,71.2686,71.2913,14356.0
2016-10-28 14:00:00,94.42,94.64,94.42,94.56,18559.0,71.2913,71.4574,71.2913,71.397,18559.0
2016-10-28 14:05:00,94.58,94.67,94.51,94.65,21926.0,71.4121,71.48,71.3592,71.4649,21926.0
2016-10-28 14:10:00,94.65,94.78,94.58,94.78,15320.0,71.4649,71.5631,71.4121,71.5631,15320.0
2016-10-28 14:15:00,94.79,94.99,94.68,94.91,30994.0,71.5707,71.7217,71.4876,71.6613,30994.0
2016-10-28 14:20:00,94.92,95.11,94.9,95.11,10143.0,71.6688,71.8123,71.6537,71.8123,10143.0
2016-10-28 14:25:00,95.12,95.12,94.89,94.98,23612.0,71.8198,71.8198,71.6462,71.7141,23612.0
2016-10-28 14:30:00,94.99,95.14,94.96,95.14,11899.0,71.7217,71.8349,71.699,71.8349,11899.0
2016-10-28 14:35:00,95.13,95.19,95.07,95.13,8902.0,71.8274,71.8727,71.7821,71.8274,8902.0
2016-10-28 14:40:00,95.13,95.13,94.98,95.03,38877.0,71.8274,71.8274,71.7141,71.7519,38877.0
2016-10-28 14:45:00,95.02,95.12,95.02,95.12,18930.0,71.7443,71.8198,71.7443,71.8198,18930.0
2016-10-28 14:50:00,95.13,95.21,95.11,95.21,33505.0,71.8274,71.8878,71.8123,71.8878,33505.0
2016-10-28 14:55:00,95.21,95.35,95.16,95.29,27178.0,71.8878,71.9935,71.85,71.9482,27178.0
2016-10-28 15:00:00,95.29,95.32,95.21,95.21,30763.0,71.9482,71.9708,71.8878,71.8878,30763.0
2016-10-28 15:05:00,95.22,95.26,95.18,95.25,41402.0,71.8953,71.9255,71.8651,71.918,41402.0
2016-10-28 15:10:00,95.25,95.3,95.22,95.25,30906.0,71.918,71.9557,71.8953,71.918,30906.0
2016-10-28 15:15:00,95.23,95.24,95.14,95.16,35521.0,71.9029,71.9104,71.8349,71.85,35521.0
2016-10-28 15:20:00,95.15,95.2,95.1,95.18,37438.0,71.8425,71.8802,71.8047,71.8651,37438.0
2016-10-28 15:25:00,95.18,95.38,95.17,95.34,35405.0,71.8651,72.0161,71.8576,71.9859,35405.0
2016-10-28 15:30:00,95.33,95.33,95.17,95.25,33806.0,71.9784,71.9784,71.8576,71.918,33806.0
2016-10-28 15:35:00,95.23,95.28,95.18,95.24,36685.0,71.9029,71.9406,71.8651,71.9104,36685.0
2016-10-28 15:40:00,95.24,95.24,95.07,95.15,31424.0,71.9104,71.9104,71.7821,71.8425,31424.0
2016-10-28 15:45:00,95.14,95.22,95.07,95.21,52850.0,71.8349,71.8953,71.7821,71.8878,52850.0
2016-10-28 15:50:00,95.21,95.32,95.16,95.22,58892.0,71.8878,71.9708,71.85,71.8953,58892.0
2016-10-28 15:55:00,95.2,95.31,95.09,95.11,131280.0,71.8802,71.9633,71.7972,71.8123,131280.0
2016-10-31 09:30:00,95.46,95.5,95.15,95.46,43199.0,72.0765,72.1067,71.8425,72.0765,43199.0
2016-10-31 09:35:00,95.46,95.69,95.46,95.6,29623.0,72.0765,72.2502,72.0765,72.1822,29623.0
2016-10-31 09:40:00,95.56,95.6,95.13,95.15,19437.0,72.152,72.1822,71.8274,71.8425,19437.0
2016-10-31 09:45:00,95.17,95.3,95.11,95.17,20692.0,71.8576,71.9557,71.8123,71.8576,20692.0
2016-10-31 09:50:00,95.13,95.43,95.07,95.37,41089.0,71.8274,72.0539,71.7821,72.0086,41089.0
2016-10-31 09:55:00,95.36,95.42,95.26,95.3,15207.0,72.001,72.0463,71.9255,71.9557,15207.0
2016-10-31 10:00:00,95.32,95.41,95.25,95.3,13138.0,71.9708,72.0388,71.918,71.9557,13138.0
2016-10-31 10:05:00,95.31,95.46,95.29,95.39,26749.0,71.9633,72.0765,71.9482,72.0237,26749.0
2016-10-31 10:10:00,95.38,95.43,95.26,95.3,54679.0,72.0161,72.0539,71.9255,71.9557,54679.0
2016-10-31 10:15:00,95.31,95.5,95.3,95.43,55952.0,71.9633,72.1067,71.9557,72.0539,55952.0
2016-10-31 10:20:00,95.4,95.5,95.32,95.32,18839.0,72.0312,72.1067,71.9708,71.9708,18839.0
2016-10-31 10:25:00,95.33,95.52,95.3,95.52,21993.0,71.9784,72.1218,71.9557,72.1218,21993.0
2016-10-31 10:30:00,95.52,95.57,95.35,95.37,35447.0,72.1218,72.1596,71.9935,72.0086,35447.0
2016-10-31 10:35:00,95.37,95.4,95.31,95.39,30980.0,72.0086,72.0312,71.9633,72.0237,30980.0
2016-10-31 10:40:00,95.41,95.49,95.4,95.45,27847.0,72.0388,72.0992,72.0312,72.069,27847.0
2016-10-31 10:45:00,95.45,95.53,95.4,95.42,16506.0,72.069,72.1294,72.0312,72.0463,16506.0
2016-10-31 10:50:00,95.43,95.45,95.35,95.4,20474.0,72.0539,72.069,71.9935,72.0312,20474.0
2016-10-31 10:55:00,95.44,95.46,95.1,95.13,24521.0,72.0614,72.0765,71.8047,71.8274,24521.0
2016-10-31 11:00:00,95.13,95.28,95.08,95.28,21344.0,71.8274,71.9406,71.7896,71.9406,21344.0
2016-10-31 11:05:00,95.26,95.34,95.26,95.3,31078.0,71.9255,71.9859,71.9255,71.9557,31078.0
2016-10-31 11:10:00,95.31,95.33,95.23,95.26,15861.0,71.9633,71.9784,71.9029,71.9255,15861.0
2016-10-31 11:15:00,95.26,95.32,95.14,95.32,12904.0,71.9255,71.9708,71.8349,71.9708,12904.0
2016-10-31 11:20:00,95.33,95.41,95.29,95.31,30815.0,71.9784,72.0388,71.9482,71.9633,30815.0
2016-10-31 11:25:00,95.3,95.44,95.27,95.41,29819.0,71.9557,72.0614,71.9331,72.0388,29819.0
2016-10-31 11:30:00,95.42,95.52,95.38,95.38,40948.0,72.0463,72.1218,72.0161,72.0161,40948.0
2016-10-31 11:35:00,95.41,95.46,95.34,95.41,24806.0,72.0388,72.0765,71.9859,72.0388,24806.0
2016-10-31 11:40:00,95.42,95.46,95.38,95.39,24525.0,72.0463,72.0765,72.0161,72.0237,24525.0
2016-10-31 11:45:00,95.39,95.52,95.38,95.42,13604.0,72.0237,72.1218,72.0161,72.0463,13604.0
2016-10-31 11:50:00,95.4,95.5,95.36,95.48,18254.0,72.0312,72.1067,72.001,72.0916,18254.0
2016-10-31 11:55:00,95.48,95.6,95.48,95.59,52507.0,72.0916,72.1822,72.0916,72.1747,52507.0
2016-10-31 12:00:00,95.6,95.67,95.54,95.61,18816.0,72.1822,72.2351,72.1369,72.1898,18816.0
2016-10-31 12:05:00,95.63,95.71,95.63,95.65,14779.0,72.2049,72.2653,72.2049,72.22,14779.0
2016-10-31 12:10:00,95.65,95.71,95.64,95.68,8301.0,72.22,72.2653,72.2124,72.2426,8301.0
2016-10-31 12:15:00,95.67,95.67,95.55,95.61,11111.0,72.2351,72.2351,72.1445,72.1898,11111.0
2016-10-31 12:20:00,95.64,95.69,95.57,95.59,5550.0,72.2124,72.2502,72.1596,72.1747,5550.0
2016-10-31 12:25:00,95.59,95.7,95.58,95.68,19726.0,72.1747,72.2577,72.1671,72.2426,19726.0
2016-10-31 12:30:00,95.71,95.72,95.6,95.63,12309.0,72.2653,72.2728,72.1822,72.2049,12309.0
2016-10-31 12:35:00,95.65,95.65,95.55,95.57,27162.0,72.22,72.22,72.1445,72.1596,27162.0
2016-10-31 12:40:00,95.57,95.68,95.55,95.67,10258.0,72.1596,72.2426,72.1445,72.2351,10258.0
2016-10-31 12:45:00,95.67,95.67,95.55,95.63,11527.0,72.2351,72.2351,72.1445,72.2049,11527.0
2016-10-31 12:50:00,95.65,95.69,95.6,95.66,11029.0,72.22,72.2502,72.1822,72.2275,11029.0
2016-10-31 12:55:00,95.65,95.7,95.62,95.63,12584.0,72.22,72.2577,72.1973,72.2049,12584.0
2016-10-31 13:00:00,95.63,95.68,95.61,95.61,10975.0,72.2049,72.2426,72.1898,72.1898,10975.0
2016-10-31 13:05:00,95.62,95.66,95.57,95.57,12559.0,72.1973,72.2275,72.1596,72.1596,12559.0
2016-10-31 13:10:00,95.56,95.63,95.55,95.63,11214.0,72.152,72.2049,72.1445,72.2049,11214.0
2016-10-31 13:15:00,95.62,95.66,95.52,95.55,13228.0,72.1973,72.2275,72.1218,72.1445,13228.0
2016-10-31 13:20:00,95.56,95.64,95.56,95.6,9547.0,72.152,72.2124,72.152,72.1822,9547.0
2016-10-31 13:25:00,95.61,95.63,95.56,95.57,10358.0,72.1898,72.2049,72.152,72.1596,10358.0
2016-10-31 13:30:00,95.57,95.64,95.56,95.64,9308.0,72.1596,72.2124,72.152,72.2124,9308.0
2016-10-31 13:35:00,95.66,95.68,95.61,95.63,12767.0,72.2275,72.2426,72.1898,72.2049,12767.0
2016-10-31 13:40:00,95.65,95.67,95.58,95.63,9453.0,72.22,72.2351,72.1671,72.2049,9453.0
2016-10-31 13:45:00,95.65,95.65,95.59,95.65,8524.0,72.22,72.22,72.1747,72.22,8524.0
2016-10-31 13:50:00,95.65,95.67,95.63,95.64,8365.0,72.22,72.2351,72.2049,72.2124,8365.0
2016-10-31 13:55:00,95.64,95.65,95.55,95.57,18007.0,72.2124,72.22,72.1445,72.1596,18007.0
2016-10-31 14:00:00,95.57,95.63,95.57,95.58,18347.0,72.1596,72.2049,72.1596,72.1671,18347.0
2016-10-31 14:05:00,95.56,95.62,95.54,95.59,17025.0,72.152,72.1973,72.1369,72.1747,17025.0
2016-10-31 14:10:00,95.59,95.59,95.47,95.48,19630.0,72.1747,72.1747,72.0841,72.0916,19630.0
2016-10-31 14:15:00,95.49,95.62,95.49,95.59,16809.0,72.0992,72.1973,72.0992,72.1747,16809.0
2016-10-31 14:20:00,95.57,95.61,95.46,95.49,12153.0,72.1596,72.1898,72.0765,72.0992,12153.0
2016-10-31 14:25:00,95.49,95.55,95.48,95.53,9984.0,72.0992,72.1445,72.0916,72.1294,9984.0
2016-10-31 14:30:00,95.55,95.56,95.49,95.54,13696.0,72.1445,72.152,72.0992,72.1369,13696.0
2016-10-31 14:35:00,95.55,95.59,95.53,95.56,13889.0,72.1445,72.1747,72.1294,72.152,13889.0
2016-10-31 14:40:00,95.55,95.57,95.49,95.55,14967.0,72.1445,72.1596,72.0992,72.1445,14967.0
2016-10-31 14:45:00,95.54,95.54,95.43,95.44,16282.0,72.1369,72.1369,72.0539,72.0614,16282.0
2016-10-31 14:50:00,95.42,95.55,95.42,95.52,23982.0,72.0463,72.1445,72.0463,72.1218,23982.0
2016-10-31 14:55:00,95.52,95.54,95.5,95.54,23381.0,72.1218,72.1369,72.1067,72.1369,23381.0
2016-10-31 15:00:00,95.53,95.54,95.43,95.51,30284.0,72.1294,72.1369,72.0539,72.1143,30284.0
2016-10-31 15:05:00,95.51,95.53,95.47,95.52,19004.0,72.1143,72.1294,72.0841,72.1218,19004.0
2016-10-31 15:10:00,95.52,95.59,95.5,95.59,14285.0,72.1218,72.1747,72.1067,72.1747,14285.0
2016-10-31 15:15:00,95.58,95.58,95.47,95.54,59080.0,72.1671,72.1671,72.0841,72.1369,59080.0
2016-10-31 15:20:00,95.54,95.59,95.54,95.56,13920.0,72.1369,72.1747,72.1369,72.152,13920.0
2016-10-31 15:25:00,95.56,95.62,95.49,95.61,23587.0,72.152,72.1973,72.0992,72.1898,23587.0
2016-10-31 15:30:00,95.62,95.68,95.59,95.66,49534.0,72.1973,72.2426,72.1747,72.2275,49534.0
2016-10-31 15:35:00,95.67,95.69,95.63,95.65,45446.0,72.2351,72.2502,72.2049,72.22,45446.0
2016-10-31 15:40:00,95.66,95.66,95.62,95.66,47158.0,72.2275,72.2275,72.1973,72.2275,47158.0
2016-10-31 15:45:00,95.64,95.73,95.58,95.73,113685.0,72.2124,72.2804,72.1671,72.2804,113685.0
2016-10-31 15:50:00,95.72,95.73,95.61,95.65,96537.0,72.2728,72.2804,72.1898,72.22,96537.0
2016-10-31 15:55:00,95.64,95.7,95.49,95.69,366742.0,72.2124,72.2577,72.0992,72.2502,366742.0
2016-11-01 09:30:00,96.07,96.26,95.78,96.06,62193.0,72.5371,72.6806,72.3181,72.5296,62193.0
2016-11-01 09:35:00,96.06,96.08,95.88,95.96,19735.0,72.5296,72.5447,72.3936,72.4541,19735.0
2016-11-01 09:40:00,95.93,96.02,95.78,96.0,25371.0,72.4314,72.4994,72.3181,72.4843,25371.0
2016-11-01 09:45:00,95.93,96.01,95.9,95.9,17699.0,72.4314,72.4918,72.4087,72.4087,17699.0
2016-11-01 09:50:00,95.89,96.02,95.82,95.92,33664.0,72.4012,72.4994,72.3483,72.4239,33664.0
2016-11-01 09:55:00,95.9,96.0,95.82,95.83,21857.0,72.4087,72.4843,72.3483,72.3559,21857.0
2016-11-01 10:00:00,95.84,96.0,95.58,95.82,112627.0,72.3634,72.4843,72.1671,72.3483,112627.0
2016-11-01 10:05:00,95.82,95.9,95.75,95.79,20478.0,72.3483,72.4087,72.2955,72.3257,20478.0
2016-11-01 10:10:00,95.77,95.88,95.55,95.68,29801.0,72.3106,72.3936,72.1445,72.2426,29801.0
2016-11-01 10:15:00,95.68,95.89,95.65,95.84,22266.0,72.2426,72.4012,72.22,72.3634,22266.0
2016-11-01 10:20:00,95.88,95.88,95.68,95.75,11149.0,72.3936,72.3936,72.2426,72.2955,11149.0
2016-11-01 10:25:00,95.71,95.8,95.62,95.62,11876.0,72.2653,72.3332,72.1973,72.1973,11876.0
2016-11-01 10:30:00,95.62,95.69,95.56,95.68,10000.0,72.1973,72.2502,72.152,72.2426,10000.0
2016-11-01 10:35:00,95.67,95.68,95.32,95.32,18443.0,72.2351,72.2426,71.9708,71.9708,18443.0
2016-11-01 10:40:00,95.32,95.41,95.32,95.34,12153.0,71.9708,72.0388,71.9708,71.9859,12153.0
2016-11-01 10:45:00,95.33,95.51,95.2,95.44,47111.0,71.9784,72.1143,71.8802,72.0614,47111.0
2016-11-01 10:50:00,95.44,95.52,95.33,95.47,44691.0,72.0614,72.1218,71.9784,72.0841,44691.0
2016-11-01 10:55:00,95.47,95.67,95.45,95.65,39568.0,72.0841,72.2351,72.069,72.22,39568.0
2016-11-01 11:00:00,95.62,95.63,95.41,95.49,16809.0,72.1973,72.2049,72.0388,72.0992,16809.0
2016-11-01 11:05:00,95.48,95.48,95.36,95.39,10668.0,72.0916,72.0916,72.001,72.0237,10668.0
2016-11-01 11:10:00,95.44,95.44,95.27,95.27,27254.0,72.0614,72.0614,71.9331,71.9331,27254.0
2016-11-01 11:15:00,95.27,95.29,95.21,95.26,32920.0,71.9331,71.9482,71.8878,71.9255,32920.0
2016-11-01 11:20:00,95.27,95.38,95.19,95.3,32823.0,71.9331,72.0161,71.8727,71.9557,32823.0
2016-11-01 11:25:00,95.29,95.45,95.26,95.37,38218.0,71.9482,72.069,71.9255,72.0086,38218.0
2016-11-01 11:30:00,95.34,95.45,95.18,95.42,18507.0,71.9859,72.069,71.8651,72.0463,18507.0
2016-11-01 11:35:00,95.4,95.53,95.36,95.5,16043.0,72.0312,72.1294,72.001,72.1067,16043.0
2016-11-01 11:40:00,95.47,95.57,95.35,95.53,11565.0,72.0841,72.1596,71.9935,72.1294,11565.0
2016-11-01 11:45:00,95.55,95.56,95.44,95.44,9204.0,72.1445,72.152,72.0614,72.0614,9204.0
2016-11-01 11:50:00,95.45,95.5,95.41,95.5,8213.0,72.069,72.1067,72.0388,72.1067,8213.0
2016-11-01 11:55:00,95.48,95.48,95.26,95.29,10765.0,72.0916,72.0916,71.9255,71.9482,10765.0
2016-11-01 12:00:00,95.32,95.43,95.29,95.35,21746.0,71.9708,72.0539,71.9482,71.9935,21746.0
2016-11-01 12:05:00,95.36,95.5,95.32,95.37,32886.0,72.001,72.1067,71.9708,72.0086,32886.0
2016-11-01 12:10:00,95.33,95.46,95.31,95.39,17092.0,71.9784,72.0765,71.9633,72.0237,17092.0
2016-11-01 12:15:00,95.38,95.44,95.27,95.32,12382.0,72.0161,72.0614,71.9331,71.9708,12382.0
2016-11-01 12:20:00,95.33,95.5,95.24,95.33,24825.0,71.9784,72.1067,71.9104,71.9784,24825.0
2016-11-01 12:25:00,95.39,95.5,95.31,95.31,19361.0,72.0237,72.1067,71.9633,71.9633,19361.0
2016-11-01 12:30:00,95.3,95.4,95.3,95.39,5283.0,71.9557,72.0312,71.9557,72.0237,5283.0
2016-11-01 12:35:00,95.39,95.44,95.33,95.39,13778.0,72.0237,72.0614,71.9784,72.0237,13778.0
2016-11-01 12:40:00,95.39,95.48,95.32,95.41,9530.0,72.0237,72.0916,71.9708,72.0388,9530.0
2016-11-01 12:45:00,95.41,95.42,95.26,95.26,7520.0,72.0388,72.0463,71.9255,71.9255,7520.0
2016-11-01 12:50:00,95.26,95.33,95.19,95.32,13297.0,71.9255,71.9784,71.8727,71.9708,13297.0
2016-11-01 12:55:00,95.32,95.46,95.26,95.35,16715.0,71.9708,72.0765,71.9255,71.9935,16715.0
2016-11-01 13:00:00,95.35,95.43,95.35,95.37,8699.0,71.9935,72.0539,71.9935,72.0086,8699.0
2016-11-01 13:05:00,95.35,95.48,95.31,95.38,26115.0,71.9935,72.0916,71.9633,72.0161,26115.0
2016-11-01 13:10:00,95.37,95.42,95.32,95.32,8997.0,72.0086,72.0463,71.9708,71.9708,8997.0
2016-11-01 13:15:00,95.3,95.48,95.25,95.28,21841.0,71.9557,72.0916,71.918,71.9406,21841.0
2016-11-01 13:20:00,95.28,95.39,95.16,95.21,18939.0,71.9406,72.0237,71.85,71.8878,18939.0
2016-11-01 13:25:00,95.24,95.36,95.22,95.28,19098.0,71.9104,72.001,71.8953,71.9406,19098.0
2016-11-01 13:30:00,95.28,95.37,95.12,95.29,44391.0,71.9406,72.0086,71.8198,71.9482,44391.0
2016-11-01 13:35:00,95.3,95.3,95.1,95.17,18223.0,71.9557,71.9557,71.8047,71.8576,18223.0
2016-11-01 13:40:00,95.16,95.29,95.02,95.06,22848.0,71.85,71.9482,71.7443,71.7745,22848.0
2016-11-01 13:45:00,95.09,95.11,95.01,95.11,61573.0,71.7972,71.8123,71.7368,71.8123,61573.0
2016-11-01 13:50:00,95.13,95.16,95.04,95.08,60475.0,71.8274,71.85,71.7594,71.7896,60475.0
2016-11-01 13:55:00,95.1,95.14,95.06,95.09,9213.0,71.8047,71.8349,71.7745,71.7972,9213.0
2016-11-01 14:00:00,95.08,95.08,94.98,95.06,8599.0,71.7896,71.7896,71.7141,71.7745,8599.0
2016-11-01 14:05:00,95.06,95.08,94.96,94.99,14436.0,71.7745,71.7896,71.699,71.7217,14436.0
2016-11-01 14:10:00,95.0,95.05,94.89,94.89,10453.0,71.7292,71.767,71.6462,71.6462,10453.0
2016-11-01 14:15:00,94.89,94.9,94.68,94.68,11727.0,71.6462,71.6537,71.4876,71.4876,11727.0
2016-11-01 14:20:00,94.67,94.74,94.64,94.7,14940.0,71.48,71.5329,71.4574,71.5027,14940.0
2016-11-01 14:25:00,94.71,94.96,94.65,94.92,23343.0,71.5102,71.699,71.4649,71.6688,23343.0
2016-11-01 14:30:00,94.92,95.08,94.9,95.04,22857.0,71.6688,71.7896,71.6537,71.7594,22857.0
2016-11-01 14:35:00,95.03,95.16,94.98,95.04,41959.0,71.7519,71.85,71.7141,71.7594,41959.0
2016-11-01 14:40:00,95.05,95.11,94.97,95.02,17837.0,71.767,71.8123,71.7066,71.7443,17837.0
2016-11-01 14:45:00,95.0,95.04,94.87,94.89,29039.0,71.7292,71.7594,71.6311,71.6462,29039.0
2016-11-01 14:50:00,94.89,95.01,94.87,95.01,18400.0,71.6462,71.7368,71.6311,71.7368,18400.0
2016-11-01 14:55:00,95.02,95.09,94.9,94.91,19743.0,71.7443,71.7972,71.6537,71.6613,19743.0
2016-11-01 15:00:00,94.88,95.0,94.8,94.98,17622.0,71.6386,71.7292,71.5782,71.7141,17622.0
2016-11-01 15:05:00,94.94,95.07,94.84,94.99,23673.0,71.6839,71.7821,71.6084,71.7217,23673.0
2016-11-01 15:10:00,94.97,94.97,94.86,94.93,14336.0,71.7066,71.7066,71.6235,71.6764,14336.0
2016-11-01 15:15:00,94.93,95.23,94.89,95.23,25482.0,71.6764,71.9029,71.6462,71.9029,25482.0
2016-11-01 15:20:00,95.24,95.26,95.17,95.2,21188.0,71.9104,71.9255,71.8576,71.8802,21188.0
2016-11-01 15:25:00,95.21,95.34,95.21,95.34,23289.0,71.8878,71.9859,71.8878,71.9859,23289.0
2016-11-01 15:30:00,95.34,95.4,95.27,95.29,20890.0,71.9859,72.0312,71.9331,71.9482,20890.0
2016-11-01 15:35:00,95.28,95.49,95.24,95.49,31202.0,71.9406,72.0992,71.9104,72.0992,31202.0
2016-11-01 15:40:00,95.48,95.52,95.41,95.46,33681.0,72.0916,72.1218,72.0388,72.0765,33681.0
2016-11-01 15:45:00,95.44,95.66,95.44,95.56,51437.0,72.0614,72.2275,72.0614,72.152,51437.0
2016-11-01 15:50:00,95.56,95.6,95.44,95.59,76526.0,72.152,72.1822,72.0614,72.1747,76526.0
2016-11-01 15:55:00,95.59,95.63,95.52,95.57,122669.0,72.1747,72.2049,72.1218,72.1596,122669.0
2016-11-02 09:30:00,95.13,95.3,94.93,94.95,60466.0,71.8274,71.9557,71.6764,71.6915,60466.0
2016-11-02 09:35:00,94.98,95.16,94.88,94.96,13626.0,71.7141,71.85,71.6386,71.699,13626.0
2016-11-02 09:40:00,94.98,95.02,94.8,94.95,28901.0,71.7141,71.7443,71.5782,71.6915,28901.0
2016-11-02 09:45:00,94.9,95.06,94.87,94.89,73948.0,71.6537,71.7745,71.6311,71.6462,73948.0
2016-11-02 09:50:00,94.88,94.96,94.72,94.76,42849.0,71.6386,71.699,71.5178,71.548,42849.0
2016-11-02 09:55:00,94.78,95.0,94.78,94.98,44772.0,71.5631,71.7292,71.5631,71.7141,44772.0
2016-11-02 10:00:00,94.96,95.06,94.77,94.98,35047.0,71.699,71.7745,71.5555,71.7141,35047.0
2016-11-02 10:05:00,94.96,94.98,94.82,94.96,32279.0,71.699,71.7141,71.5933,71.699,32279.0
2016-11-02 10:10:00,94.93,94.93,94.78,94.87,63626.0,71.6764,71.6764,71.5631,71.6311,63626.0
2016-11-02 10:15:00,94.87,95.0,94.8,94.9,73721.0,71.6311,71.7292,71.5782,71.6537,73721.0
2016-11-02 10:20:00,94.88,95.0,94.76,94.78,44120.0,71.6386,71.7292,71.548,71.5631,44120.0
2016-11-02 10:25:00,94.79,94.89,94.76,94.85,51343.0,71.5707,71.6462,71.548,71.616,51343.0
2016-11-02 10:30:00,94.84,94.84,94.62,94.65,59528.0,71.6084,71.6084,71.4423,71.4649,59528.0
2016-11-02 10:35:00,94.64,94.85,94.64,94.85,23881.0,71.4574,71.616,71.4574,71.616,23881.0
2016-11-02 10:40:00,94.84,94.86,94.79,94.79,281949.0,71.6084,71.6235,71.5707,71.5707,281949.0
2016-11-02 10:45:00,94.77,94.9,94.68,94.8,23312.0,71.5555,71.6537,71.4876,71.5782,23312.0
2016-11-02 10:50:00,94.8,94.81,94.59,94.64,18909.0,71.5782,71.5858,71.4196,71.4574,18909.0
2016-11-02 10:55:00,94.62,94.64,94.44,94.45,20506.0,71.4423,71.4574,71.3064,71.3139,20506.0
2016-11-02 11:00:00,94.46,94.68,94.46,94.67,28062.0,71.3215,71.4876,71.3215,71.48,28062.0
2016-11-02 11:05:00,94.64,94.71,94.59,94.69,16315.0,71.4574,71.5102,71.4196,71.4951,16315.0
2016-11-02 11:10:00,94.7,94.89,94.64,94.89,20050.0,71.5027,71.6462,71.4574,71.6462,20050.0
2016-11-02 11:15:00,94.89,95.04,94.87,95.01,23036.0,71.6462,71.7594,71.6311,71.7368,23036.0
2016-11-02 11:20:00,94.99,95.04,94.92,95.04,28690.0,71.7217,71.7594,71.6688,71.7594,28690.0
2016-11-02 11:25:00,95.05,95.11,94.99,95.05,20618.0,71.767,71.8123,71.7217,71.767,20618.0
2016-11-02 11:30:00,95.04,95.07,94.98,95.05,18045.0,71.7594,71.7821,71.7141,71.767,18045.0
2016-11-02 11:35:00,95.05,95.08,94.9,94.95,18767.0,71.767,71.7896,71.6537,71.6915,18767.0
2016-11-02 11:40:00,94.95,94.96,94.83,94.87,27160.0,71.6915,71.699,71.6009,71.6311,27160.0
2016-11-02 11:45:00,94.89,94.99,94.89,94.98,40556.0,71.6462,71.7217,71.6462,71.7141,40556.0
2016-11-02 11:50:00,94.98,95.01,94.92,94.94,12291.0,71.7141,71.7368,71.6688,71.6839,12291.0
2016-11-02 11:55:00,94.93,95.02,94.92,94.98,46012.0,71.6764,71.7443,71.6688,71.7141,46012.0
2016-11-02 12:00:00,94.98,94.98,94.89,94.91,9105.0,71.7141,71.7141,71.6462,71.6613,9105.0
2016-11-02 12:05:00,94.92,95.03,94.87,94.93,19484.0,71.6688,71.7519,71.6311,71.6764,19484.0
2016-11-02 12:10:00,94.93,95.03,94.91,94.92,18831.0,71.6764,71.7519,71.6613,71.6688,18831.0
2016-11-02 12:15:00,94.89,94.95,94.86,94.95,5746.0,71.6462,71.6915,71.6235,71.6915,5746.0
2016-11-02 12:20:00,94.92,94.96,94.9,94.96,6451.0,71.6688,71.699,71.6537,71.699,6451.0
2016-11-02 12:25:00,94.96,95.02,94.93,94.97,14502.0,71.699,71.7443,71.6764,71.7066,14502.0
2016-11-02 12:30:00,94.98,94.99,94.95,94.96,5246.0,71.7141,71.7217,71.6915,71.699,5246.0
2016-11-02 12:35:00,94.96,95.0,94.93,94.94,10601.0,71.699,71.7292,71.6764,71.6839,10601.0
2016-11-02 12:40:00,94.95,95.03,94.92,94.95,14104.0,71.6915,71.7519,71.6688,71.6915,14104.0
2016-11-02 12:45:00,94.96,95.0,94.91,95.0,6413.0,71.699,71.7292,71.6613,71.7292,6413.0
2016-11-02 12:50:00,95.01,95.01,94.91,94.96,21040.0,71.7368,71.7368,71.6613,71.699,21040.0
2016-11-02 12:55:00,94.98,95.04,94.97,95.0,7013.0,71.7141,71.7594,71.7066,71.7292,7013.0
2016-11-02 13:00:00,95.01,95.04,94.89,94.9,5512.0,71.7368,71.7594,71.6462,71.6537,5512.0
2016-11-02 13:05:00,94.91,94.96,94.78,94.81,8956.0,71.6613,71.699,71.5631,71.5858,8956.0
2016-11-02 13:10:00,94.83,94.85,94.66,94.72,8980.0,71.6009,71.616,71.4725,71.5178,8980.0
2016-11-02 13:15:00,94.71,94.71,94.59,94.64,13938.0,71.5102,71.5102,71.4196,71.4574,13938.0
2016-11-02 13:20:00,94.66,94.77,94.59,94.67,36742.0,71.4725,71.5555,71.4196,71.48,36742.0
2016-11-02 13:25:00,94.65,94.88,94.64,94.86,22626.0,71.4649,71.6386,71.4574,71.6235,22626.0
2016-11-02 13:30:00,94.87,94.87,94.69,94.72,6187.0,71.6311,71.6311,71.4951,71.5178,6187.0
2016-11-02 13:35:00,94.73,94.77,94.66,94.67,68958.0,71.5253,71.5555,71.4725,71.48,68958.0
2016-11-02 13:40:00,94.67,94.71,94.64,94.7,16055.0,71.48,71.5102,71.4574,71.5027,16055.0
2016-11-02 13:45:00,94.71,94.77,94.65,94.76,15612.0,71.5102,71.5555,71.4649,71.548,15612.0
2016-11-02 13:50:00,94.78,94.79,94.72,94.77,18703.0,71.5631,71.5707,71.5178,71.5555,18703.0
2016-11-02 13:55:00,94.78,94.97,94.78,94.88,15811.0,71.5631,71.7066,71.5631,71.6386,15811.0
2016-11-02 14:00:00,94.89,95.09,94.67,94.73,34963.0,71.6462,71.7972,71.48,71.5253,34963.0
2016-11-02 14:05:00,94.79,94.79,94.46,94.47,29327.0,71.5707,71.5707,71.3215,71.329,29327.0
2016-11-02 14:10:00,94.47,94.98,94.45,94.91,39150.0,71.329,71.7141,71.3139,71.6613,39150.0
2016-11-02 14:15:00,94.88,95.12,94.78,95.09,26463.0,71.6386,71.8198,71.5631,71.7972,26463.0
2016-11-02 14:20:00,95.11,95.2,94.94,95.16,70704.0,71.8123,71.8802,71.6839,71.85,70704.0
2016-11-02 14:25:00,95.19,95.28,94.96,95.01,35240.0,71.8727,71.9406,71.699,71.7368,35240.0
2016-11-02 14:30:00,95.01,95.1,94.95,95.04,20450.0,71.7368,71.8047,71.6915,71.7594,20450.0
2016-11-02 14:35:00,95.03,95.15,94.98,95.06,19976.0,71.7519,71.8425,71.7141,71.7745,19976.0
2016-11-02 14:40:00,95.07,95.12,95.0,95.03,17222.0,71.7821,71.8198,71.7292,71.7519,17222.0
2016-11-02 14:45:00,95.02,95.05,94.88,94.94,35047.0,71.7443,71.767,71.6386,71.6839,35047.0
2016-11-02 14:50:00,94.93,94.93,94.74,94.8,28834.0,71.6764,71.6764,71.5329,71.5782,28834.0
2016-11-02 14:55:00,94.79,94.95,94.74,94.74,20787.0,71.5707,71.6915,71.5329,71.5329,20787.0
2016-11-02 15:00:00,94.73,94.79,94.66,94.79,24621.0,71.5253,71.5707,71.4725,71.5707,24621.0
2016-11-02 15:05:00,94.8,94.93,94.8,94.91,34292.0,71.5782,71.6764,71.5782,71.6613,34292.0
2016-11-02 15:10:00,94.93,94.98,94.83,94.89,39653.0,71.6764,71.7141,71.6009,71.6462,39653.0
2016-11-02 15:15:00,94.9,94.97,94.83,94.85,43610.0,71.6537,71.7066,71.6009,71.616,43610.0
2016-11-02 15:20:00,94.87,94.96,94.87,94.95,30943.0,71.6311,71.699,71.6311,71.6915,30943.0
2016-11-02 15:25:00,94.96,95.04,94.93,94.99,32718.0,71.699,71.7594,71.6764,71.7217,32718.0
2016-11-02 15:30:00,94.99,95.0,94.88,94.94,51875.0,71.7217,71.7292,71.6386,71.6839,51875.0
2016-11-02 15:35:00,94.93,94.93,94.77,94.78,66255.0,71.6764,71.6764,71.5555,71.5631,66255.0
2016-11-02 15:40:00,94.79,94.9,94.79,94.84,54536.0,71.5707,71.6537,71.5707,71.6084,54536.0
2016-11-02 15:45:00,94.84,94.9,94.72,94.79,87668.0,71.6084,71.6537,71.5178,71.5707,87668.0
2016-11-02 15:50:00,94.8,94.85,94.71,94.75,73200.0,71.5782,71.616,71.5102,71.5404,73200.0
2016-11-02 15:55:00,94.74,94.87,94.65,94.77,191609.0,71.5329,71.6311,71.4649,71.5555,191609.0
2016-11-03 09:30:00,95.05,95.32,94.95,95.18,50752.0,71.767,71.9708,71.6915,71.8651,50752.0
2016-11-03 09:35:00,95.25,95.42,95.08,95.39,20121.0,71.918,72.0463,71.7896,72.0237,20121.0
2016-11-03 09:40:00,95.38,95.43,95.31,95.34,39767.0,72.0161,72.0539,71.9633,71.9859,39767.0
2016-11-03 09:45:00,95.34,95.49,95.29,95.41,27884.0,71.9859,72.0992,71.9482,72.0388,27884.0
2016-11-03 09:50:00,95.43,95.55,95.4,95.54,44227.0,72.0539,72.1445,72.0312,72.1369,44227.0
2016-11-03 09:55:00,95.53,95.76,95.53,95.64,31894.0,72.1294,72.303,72.1294,72.2124,31894.0
2016-11-03 10:00:00,95.62,95.63,95.39,95.48,24505.0,72.1973,72.2049,72.0237,72.0916,24505.0
2016-11-03 10:05:00,95.46,95.67,95.46,95.57,20937.0,72.0765,72.2351,72.0765,72.1596,20937.0
2016-11-03 10:10:00,95.57,95.86,95.56,95.75,58867.0,72.1596,72.3785,72.152,72.2955,58867.0
2016-11-03 10:15:00,95.74,95.75,95.53,95.71,23299.0,72.2879,72.2955,72.1294,72.2653,23299.0
2016-11-03 10:20:00,95.74,95.91,95.74,95.9,25770.0,72.2879,72.4163,72.2879,72.4087,25770.0
2016-11-03 10:25:00,95.89,96.14,95.89,96.1,36172.0,72.4012,72.59,72.4012,72.5598,36172.0
2016-11-03 10:30:00,96.1,96.12,95.91,96.09,28051.0,72.5598,72.5749,72.4163,72.5522,28051.0
2016-11-03 10:35:00,96.09,96.26,96.01,96.18,67854.0,72.5522,72.6806,72.4918,72.6202,67854.0
2016-11-03 10:40:00,96.19,96.35,96.09,96.24,42352.0,72.6277,72.7485,72.5522,72.6655,42352.0
2016-11-03 10:45:00,96.24,96.25,96.06,96.16,20521.0,72.6655,72.673,72.5296,72.6051,20521.0
2016-11-03 10:50:00,96.19,96.28,96.13,96.21,17683.0,72.6277,72.6957,72.5824,72.6428,17683.0
2016-11-03 10:55:00,96.21,96.21,95.96,96.02,21084.0,72.6428,72.6428,72.4541,72.4994,21084.0
2016-11-03 11:00:00,96.02,96.05,95.84,95.86,17558.0,72.4994,72.522,72.3634,72.3785,17558.0
2016-11-03 11:05:00,95.85,96.01,95.85,96.0,115421.0,72.371,72.4918,72.371,72.4843,115421.0
2016-11-03 11:10:00,96.0,96.08,95.98,96.02,27369.0,72.4843,72.5447,72.4692,72.4994,27369.0
2016-11-03 11:15:00,95.99,95.99,95.7,95.73,51273.0,72.4767,72.4767,72.2577,72.2804,51273.0
2016-11-03 11:20:00,95.75,95.75,95.59,95.61,17474.0,72.2955,72.2955,72.1747,72.1898,17474.0
2016-11-03 11:25:00,95.64,95.83,95.63,95.77,9382.0,72.2124,72.3559,72.2049,72.3106,9382.0
2016-11-03 11:30:00,95.8,95.83,95.73,95.79,11139.0,72.3332,72.3559,72.2804,72.3257,11139.0
2016-11-03 11:35:00,95.81,95.88,95.78,95.83,10231.0,72.3408,72.3936,72.3181,72.3559,10231.0
2016-11-03 11:40:00,95.84,95.85,95.64,95.65,14133.0,72.3634,72.371,72.2124,72.22,14133.0
2016-11-03 11:45:00,95.64,95.78,95.64,95.78,10793.0,72.2124,72.3181,72.2124,72.3181,10793.0
2016-11-03 11:50:00,95.75,95.78,95.67,95.77,12304.0,72.2955,72.3181,72.2351,72.3106,12304.0
2016-11-03 11:55:00,95.78,95.78,95.65,95.73,14223.0,72.3181,72.3181,72.22,72.2804,14223.0
2016-11-03 12:00:00,95.72,95.73,95.6,95.63,18352.0,72.2728,72.2804,72.1822,72.2049,18352.0
2016-11-03 12:05:00,95.64,95.64,95.48,95.52,16147.0,72.2124,72.2124,72.0916,72.1218,16147.0
2016-11-03 12:10:00,95.52,95.63,95.52,95.56,10777.0,72.1218,72.2049,72.1218,72.152,10777.0
2016-11-03 12:15:00,95.56,95.59,95.48,95.49,12117.0,72.152,72.1747,72.0916,72.0992,12117.0
2016-11-03 12:20:00,95.48,95.5,95.33,95.37,25654.0,72.0916,72.1067,71.9784,72.0086,25654.0
2016-11-03 12:25:00,95.37,95.41,95.31,95.31,15403.0,72.0086,72.0388,71.9633,71.9633,15403.0
2016-11-03 12:30:00,95.32,95.32,95.25,95.28,21280.0,71.9708,71.9708,71.918,71.9406,21280.0
2016-11-03 12:35:00,95.25,95.31,95.13,95.17,27383.0,71.918,71.9633,71.8274,71.8576,27383.0
2016-11-03 12:40:00,95.18,95.23,95.06,95.08,44078.0,71.8651,71.9029,71.7745,71.7896,44078.0
2016-11-03 12:45:00,95.07,95.13,95.05,95.07,23934.0,71.7821,71.8274,71.767,71.7821,23934.0
2016-11-03 12:50:00,95.06,95.26,95.05,95.21,38000.0,71.7745,71.9255,71.767,71.8878,38000.0
2016-11-03 12:55:00,95.2,95.28,95.17,95.17,15265.0,71.8802,71.9406,71.8576,71.8576,15265.0
2016-11-03 13:00:00,95.16,95.22,95.14,95.19,37905.0,71.85,71.8953,71.8349,71.8727,37905.0
2016-11-03 13:05:00,95.2,95.2,95.09,95.14,11479.0,71.8802,71.8802,71.7972,71.8349,11479.0
2016-11-03 13:10:00,95.12,95.14,95.04,95.05,27319.0,71.8198,71.8349,71.7594,71.767,27319.0
2016-11-03 13:15:00,95.05,95.17,95.03,95.08,34698.0,71.767,71.8576,71.7519,71.7896,34698.0
2016-11-03 13:20:00,95.08,95.1,94.96,95.01,19166.0,71.7896,71.8047,71.699,71.7368,19166.0
2016-11-03 13:25:00,95.02,95.18,95.02,95.16,17998.0,71.7443,71.8651,71.7443,71.85,17998.0
2016-11-03 13:30:00,95.13,95.13,95.05,95.05,17515.0,71.8274,71.8274,71.767,71.767,17515.0
2016-11-03 13:35:00,95.04,95.12,95.01,95.12,35051.0,71.7594,71.8198,71.7368,71.8198,35051.0
2016-11-03 13:40:00,95.12,95.13,95.01,95.01,26214.0,71.8198,71.8274,71.7368,71.7368,26214.0
2016-11-03 13:45:00,95.01,95.1,95.0,95.08,22937.0,71.7368,71.8047,71.7292,71.7896,22937.0
2016-11-03 13:50:00,95.1,95.11,94.95,95.04,20258.0,71.8047,71.8123,71.6915,71.7594,20258.0
2016-11-03 13:55:00,95.04,95.05,94.94,94.97,18994.0,71.7594,71.767,71.6839,71.7066,18994.0
2016-11-03 14:00:00,95.0,95.14,94.95,95.12,15773.0,71.7292,71.8349,71.6915,71.8198,15773.0
2016-11-03 14:05:00,95.11,95.16,95.05,95.14,19457.0,71.8123,71.85,71.767,71.8349,19457.0
2016-11-03 14:10:00,95.14,95.22,95.14,95.19,9029.0,71.8349,71.8953,71.8349,71.8727,9029.0
2016-11-03 14:15:00,95.19,95.19,95.07,95.08,18621.0,71.8727,71.8727,71.7821,71.7896,18621.0
2016-11-03 14:20:00,95.08,95.17,95.05,95.08,24927.0,71.7896,71.8576,71.767,71.7896,24927.0
2016-11-03 14:25:00,95.07,95.11,95.04,95.05,13541.0,71.7821,71.8123,71.7594,71.767,13541.0
2016-11-03 14:30:00,95.08,95.19,95.06,95.06,23339.0,71.7896,71.8727,71.7745,71.7745,23339.0
2016-11-03 14:35:00,95.07,95.19,95.07,95.12,19389.0,71.7821,71.8727,71.7821,71.8198,19389.0
2016-11-03 14:40:00,95.11,95.13,95.09,95.09,55501.0,71.8123,71.8274,71.7972,71.7972,55501.0
2016-11-03 14:45:00,95.08,95.12,95.06,95.08,14928.0,71.7896,71.8198,71.7745,71.7896,14928.0
2016-11-03 14:50:00,95.07,95.07,94.94,94.98,32053.0,71.7821,71.7821,71.6839,71.7141,32053.0
2016-11-03 14:55:00,94.99,95.03,94.93,95.0,33273.0,71.7217,71.7519,71.6764,71.7292,33273.0
2016-11-03 15:00:00,94.99,95.0,94.94,94.96,40164.0,71.7217,71.7292,71.6839,71.699,40164.0
2016-11-03 15:05:00,94.97,94.97,94.83,94.89,59309.0,71.7066,71.7066,71.6009,71.6462,59309.0
2016-11-03 15:10:00,94.9,94.9,94.85,94.88,39949.0,71.6537,71.6537,71.616,71.6386,39949.0
2016-11-03 15:15:00,94.88,94.93,94.72,94.73,52101.0,71.6386,71.6764,71.5178,71.5253,52101.0
2016-11-03 15:20:00,94.74,94.83,94.7,94.76,32635.0,71.5329,71.6009,71.5027,71.548,32635.0
2016-11-03 15:25:00,94.75,94.8,94.71,94.75,82051.0,71.5404,71.5782,71.5102,71.5404,82051.0
2016-11-03 15:30:00,94.74,94.74,94.58,94.65,63833.0,71.5329,71.5329,71.4121,71.4649,63833.0
2016-11-03 15:35:00,94.64,94.7,94.62,94.67,59631.0,71.4574,71.5027,71.4423,71.48,59631.0
2016-11-03 15:40:00,94.66,94.66,94.54,94.59,47526.0,71.4725,71.4725,71.3819,71.4196,47526.0
2016-11-03 15:45:00,94.58,94.84,94.56,94.78,139173.0,71.4121,71.6084,71.397,71.5631,139173.0
2016-11-03 15:50:00,94.79,94.88,94.79,94.83,107913.0,71.5707,71.6386,71.5707,71.6009,107913.0
2016-11-03 15:55:00,94.84,94.97,94.83,94.89,184077.0,71.6084,71.7066,71.6009,71.6462,184077.0
2016-11-04 09:30:00,95.19,95.42,94.63,94.86,70354.0,71.8727,72.0463,71.4498,71.6235,70354.0
2016-11-04 09:35:00,94.81,95.03,94.65,94.7,27124.0,71.5858,71.7519,71.4649,71.5027,27124.0
2016-11-04 09:40:00,94.7,94.86,94.61,94.67,23276.0,71.5027,71.6235,71.4347,71.48,23276.0
2016-11-04 09:45:00,94.63,94.88,94.63,94.66,18671.0,71.4498,71.6386,71.4498,71.4725,18671.0
2016-11-04 09:50:00,94.65,94.65,94.49,94.49,22267.0,71.4649,71.4649,71.3441,71.3441,22267.0
2016-11-04 09:55:00,94.49,94.64,94.3,94.34,103916.0,71.3441,71.4574,71.2007,71.2309,103916.0
2016-11-04 10:00:00,94.38,94.53,94.38,94.49,34063.0,71.2611,71.3743,71.2611,71.3441,34063.0
2016-11-04 10:05:00,94.49,94.51,94.38,94.46,21628.0,71.3441,71.3592,71.2611,71.3215,21628.0
2016-11-04 10:10:00,94.47,94.64,94.46,94.6,15390.0,71.329,71.4574,71.3215,71.4272,15390.0
2016-11-04 10:15:00,94.6,94.61,94.52,94.57,12645.0,71.4272,71.4347,71.3668,71.4045,12645.0
2016-11-04 10:20:00,94.59,94.72,94.57,94.67,16566.0,71.4196,71.5178,71.4045,71.48,16566.0
2016-11-04 10:25:00,94.7,94.83,94.65,94.75,17623.0,71.5027,71.6009,71.4649,71.5404,17623.0
2016-11-04 10:30:00,94.77,94.92,94.75,94.87,29323.0,71.5555,71.6688,71.5404,71.6311,29323.0
2016-11-04 10:35:00,94.86,94.9,94.7,94.9,31237.0,71.6235,71.6537,71.5027,71.6537,31237.0
2016-11-04 10:40:00,94.9,95.07,94.9,95.07,42049.0,71.6537,71.7821,71.6537,71.7821,42049.0
2016-11-04 10:45:00,95.08,95.13,95.04,95.13,17783.0,71.7896,71.8274,71.7594,71.8274,17783.0
2016-11-04 10:50:00,95.11,95.23,95.11,95.2,17674.0,71.8123,71.9029,71.8123,71.8802,17674.0
2016-11-04 10:55:00,95.18,95.22,95.12,95.16,23166.0,71.8651,71.8953,71.8198,71.85,23166.0
2016-11-04 11:00:00,95.15,95.34,95.1,95.34,20365.0,71.8425,71.9859,71.8047,71.9859,20365.0
2016-11-04 11:05:00,95.32,95.48,95.3,95.42,35513.0,71.9708,72.0916,71.9557,72.0463,35513.0
2016-11-04 11:10:00,95.41,95.57,95.35,95.55,14600.0,72.0388,72.1596,71.9935,72.1445,14600.0
2016-11-04 11:15:00,95.53,95.57,95.45,95.55,16182.0,72.1294,72.1596,72.069,72.1445,16182.0
2016-11-04 11:20:00,95.54,95.56,95.42,95.44,21364.0,72.1369,72.152,72.0463,72.0614,21364.0
2016-11-04 11:25:00,95.43,95.47,95.34,95.45,20006.0,72.0539,72.0841,71.9859,72.069,20006.0
2016-11-04 11:30:00,95.43,95.51,95.37,95.51,13324.0,72.0539,72.1143,72.0086,72.1143,13324.0
2016-11-04 11:35:00,95.51,95.6,95.39,95.47,20559.0,72.1143,72.1822,72.0237,72.0841,20559.0
2016-11-04 11:40:00,95.45,95.46,95.33,95.36,16660.0,72.069,72.0765,71.9784,72.001,16660.0
2016-11-04 11:45:00,95.35,95.37,95.26,95.34,19801.0,71.9935,72.0086,71.9255,71.9859,19801.0
2016-11-04 11:50:00,95.33,95.33,95.21,95.25,20173.0,71.9784,71.9784,71.8878,71.918,20173.0
2016-11-04 11:55:00,95.25,95.27,95.17,95.19,15735.0,71.918,71.9331,71.8576,71.8727,15735.0
2016-11-04 12:00:00,95.22,95.27,95.21,95.23,19578.0,71.8953,71.9331,71.8878,71.9029,19578.0
2016-11-04 12:05:00,95.21,95.34,95.19,95.34,32280.0,71.8878,71.9859,71.8727,71.9859,32280.0
2016-11-04 12:10:00,95.34,95.39,95.28,95.37,30038.0,71.9859,72.0237,71.9406,72.0086,30038.0
2016-11-04 12:15:00,95.38,95.47,95.37,95.38,27033.0,72.0161,72.0841,72.0086,72.0161,27033.0
2016-11-04 12:20:00,95.38,95.42,95.38,95.41,16632.0,72.0161,72.0463,72.0161,72.0388,16632.0
2016-11-04 12:25:00,95.42,95.54,95.39,95.53,60812.0,72.0463,72.1369,72.0237,72.1294,60812.0
2016-11-04 12:30:00,95.52,95.53,95.42,95.43,6300.0,72.1218,72.1294,72.0463,72.0539,6300.0
2016-11-04 12:35:00,95.43,95.44,95.37,95.39,10996.0,72.0539,72.0614,72.0086,72.0237,10996.0
2016-11-04 12:40:00,95.38,95.41,95.32,95.33,23203.0,72.0161,72.0388,71.9708,71.9784,23203.0
2016-11-04 12:45:00,95.33,95.34,95.29,95.3,20403.0,71.9784,71.9859,71.9482,71.9557,20403.0
2016-11-04 12:50:00,95.31,95.33,95.19,95.21,23445.0,71.9633,71.9784,71.8727,71.8878,23445.0
2016-11-04 12:55:00,95.21,95.21,95.15,95.19,18882.0,71.8878,71.8878,71.8425,71.8727,18882.0
2016-11-04 13:00:00,95.19,95.2,95.14,95.16,14812.0,71.8727,71.8802,71.8349,71.85,14812.0
2016-11-04 13:05:00,95.16,95.17,95.08,95.1,21513.0,71.85,71.8576,71.7896,71.8047,21513.0
2016-11-04 13:10:00,95.11,95.13,95.05,95.12,20128.0,71.8123,71.8274,71.767,71.8198,20128.0
2016-11-04 13:15:00,95.12,95.14,95.07,95.1,15216.0,71.8198,71.8349,71.7821,71.8047,15216.0
2016-11-04 13:20:00,95.1,95.1,95.01,95.01,11125.0,71.8047,71.8047,71.7368,71.7368,11125.0
2016-11-04 13:25:00,94.99,95.0,94.96,94.97,12527.0,71.7217,71.7292,71.699,71.7066,12527.0
2016-11-04 13:30:00,94.96,94.99,94.95,94.98,9249.0,71.699,71.7217,71.6915,71.7141,9249.0
2016-11-04 13:35:00,94.98,95.02,94.94,94.99,29213.0,71.7141,71.7443,71.6839,71.7217,29213.0
2016-11-04 13:40:00,94.99,95.01,94.94,94.95,8895.0,71.7217,71.7368,71.6839,71.6915,8895.0
2016-11-04 13:45:00,94.94,94.96,94.88,94.91,34652.0,71.6839,71.699,71.6386,71.6613,34652.0
2016-11-04 13:50:00,94.9,94.91,94.84,94.84,9550.0,71.6537,71.6613,71.6084,71.6084,9550.0
2016-11-04 13:55:00,94.85,94.9,94.85,94.85,3780.0,71.616,71.6537,71.616,71.616,3780.0
2016-11-04 14:00:00,94.86,94.95,94.83,94.87,34775.0,71.6235,71.6915,71.6009,71.6311,34775.0
2016-11-04 14:05:00,94.87,94.97,94.85,94.95,30127.0,71.6311,71.7066,71.616,71.6915,30127.0
2016-11-04 14:10:00,94.93,95.0,94.89,94.95,35752.0,71.6764,71.7292,71.6462,71.6915,35752.0
2016-11-04 14:15:00,94.96,95.03,94.95,94.98,9787.0,71.699,71.7519,71.6915,71.7141,9787.0
2016-11-04 14:20:00,94.98,94.98,94.9,94.91,8898.0,71.7141,71.7141,71.6537,71.6613,8898.0
2016-11-04 14:25:00,94.91,95.01,94.9,94.96,17891.0,71.6613,71.7368,71.6537,71.699,17891.0
2016-11-04 14:30:00,94.95,95.03,94.91,94.93,23771.0,71.6915,71.7519,71.6613,71.6764,23771.0
2016-11-04 14:35:00,94.94,94.98,94.9,94.93,18948.0,71.6839,71.7141,71.6537,71.6764,18948.0
2016-11-04 14:40:00,94.91,94.97,94.89,94.89,5465.0,71.6613,71.7066,71.6462,71.6462,5465.0
2016-11-04 14:45:00,94.89,94.92,94.72,94.72,11711.0,71.6462,71.6688,71.5178,71.5178,11711.0
2016-11-04 14:50:00,94.73,94.81,94.71,94.74,18443.0,71.5253,71.5858,71.5102,71.5329,18443.0
2016-11-04 14:55:00,94.72,94.9,94.69,94.86,50000.0,71.5178,71.6537,71.4951,71.6235,50000.0
2016-11-04 15:00:00,94.86,94.86,94.69,94.7,59261.0,71.6235,71.6235,71.4951,71.5027,59261.0
2016-11-04 15:05:00,94.7,94.7,94.56,94.61,25325.0,71.5027,71.5027,71.397,71.4347,25325.0
2016-11-04 15:10:00,94.6,94.77,94.58,94.69,30561.0,71.4272,71.5555,71.4121,71.4951,30561.0
2016-11-04 15:15:00,94.67,94.78,94.66,94.7,22178.0,71.48,71.5631,71.4725,71.5027,22178.0
2016-11-04 15:20:00,94.7,94.76,94.68,94.75,29640.0,71.5027,71.548,71.4876,71.5404,29640.0
2016-11-04 15:25:00,94.75,94.78,94.66,94.68,16700.0,71.5404,71.5631,71.4725,71.4876,16700.0
2016-11-04 15:30:00,94.68,94.74,94.64,94.68,32873.0,71.4876,71.5329,71.4574,71.4876,32873.0
2016-11-04 15:35:00,94.68,94.71,94.59,94.64,29336.0,71.4876,71.5102,71.4196,71.4574,29336.0
2016-11-04 15:40:00,94.64,94.75,94.59,94.71,69092.0,71.4574,71.5404,71.4196,71.5102,69092.0
2016-11-04 15:45:00,94.71,94.71,94.52,94.58,47738.0,71.5102,71.5102,71.3668,71.4121,47738.0
2016-11-04 15:50:00,94.58,94.62,94.48,94.59,59942.0,71.4121,71.4423,71.3366,71.4196,59942.0
2016-11-04 15:55:00,94.6,94.76,94.56,94.66,301274.0,71.4272,71.548,71.397,71.4725,301274.0
2016-11-07 09:30:00,96.01,96.35,96.0,96.17,83439.0,72.4918,72.7485,72.4843,72.6126,83439.0
2016-11-07 09:35:00,96.17,96.48,96.15,96.4,32600.0,72.6126,72.8467,72.5975,72.7863,32600.0
2016-11-07 09:40:00,96.41,96.47,96.33,96.42,16083.0,72.7938,72.8391,72.7334,72.8014,16083.0
2016-11-07 09:45:00,96.44,96.44,96.23,96.23,20097.0,72.8165,72.8165,72.6579,72.6579,20097.0
2016-11-07 09:50:00,96.24,96.4,96.21,96.35,29829.0,72.6655,72.7863,72.6428,72.7485,29829.0
2016-11-07 09:55:00,96.36,96.41,96.29,96.34,20321.0,72.7561,72.7938,72.7032,72.741,20321.0
2016-11-07 10:00:00,96.31,96.5,96.31,96.39,36039.0,72.7183,72.8618,72.7183,72.7787,36039.0
2016-11-07 10:05:00,96.37,96.5,96.37,96.46,19934.0,72.7636,72.8618,72.7636,72.8316,19934.0
2016-11-07 10:10:00,96.45,96.47,96.38,96.45,20581.0,72.824,72.8391,72.7712,72.824,20581.0
2016-11-07 10:15:00,96.44,96.51,96.39,96.48,16790.0,72.8165,72.8693,72.7787,72.8467,16790.0
2016-11-07 10:20:00,96.49,96.5,96.39,96.49,18970.0,72.8542,72.8618,72.7787,72.8542,18970.0
2016-11-07 10:25:00,96.49,96.53,96.44,96.46,15183.0,72.8542,72.8844,72.8165,72.8316,15183.0
2016-11-07 10:30:00,96.47,96.5,96.4,96.42,14253.0,72.8391,72.8618,72.7863,72.8014,14253.0
2016-11-07 10:35:00,96.43,96.49,96.37,96.4,24091.0,72.8089,72.8542,72.7636,72.7863,24091.0
2016-11-07 10:40:00,96.41,96.46,96.39,96.46,17322.0,72.7938,72.8316,72.7787,72.8316,17322.0
2016-11-07 10:45:00,96.46,96.47,96.38,96.42,12258.0,72.8316,72.8391,72.7712,72.8014,12258.0
2016-11-07 10:50:00,96.42,96.44,96.25,96.29,22852.0,72.8014,72.8165,72.673,72.7032,22852.0
2016-11-07 10:55:00,96.28,96.36,96.22,96.24,15954.0,72.6957,72.7561,72.6504,72.6655,15954.0
2016-11-07 11:00:00,96.26,96.44,96.26,96.42,12956.0,72.6806,72.8165,72.6806,72.8014,12956.0
2016-11-07 11:05:00,96.41,96.5,96.4,96.5,53708.0,72.7938,72.8618,72.7863,72.8618,53708.0
2016-11-07 11:10:00,96.48,96.56,96.43,96.43,18316.0,72.8467,72.9071,72.8089,72.8089,18316.0
2016-11-07 11:15:00,96.46,96.52,96.43,96.51,14864.0,72.8316,72.8769,72.8089,72.8693,14864.0
2016-11-07 11:20:00,96.52,96.52,96.39,96.4,14531.0,72.8769,72.8769,72.7787,72.7863,14531.0
2016-11-07 11:25:00,96.41,96.5,96.4,96.46,13536.0,72.7938,72.8618,72.7863,72.8316,13536.0
2016-11-07 11:30:00,96.46,96.5,96.34,96.4,26976.0,72.8316,72.8618,72.741,72.7863,26976.0
2016-11-07 11:35:00,96.38,96.41,96.3,96.33,11054.0,72.7712,72.7938,72.7108,72.7334,11054.0
2016-11-07 11:40:00,96.32,96.34,96.2,96.21,22648.0,72.7259,72.741,72.6353,72.6428,22648.0
2016-11-07 11:45:00,96.21,96.25,96.12,96.13,24826.0,72.6428,72.673,72.5749,72.5824,24826.0
2016-11-07 11:50:00,96.15,96.21,96.13,96.2,11539.0,72.5975,72.6428,72.5824,72.6353,11539.0
2016-11-07 11:55:00,96.19,96.19,96.13,96.14,11651.0,72.6277,72.6277,72.5824,72.59,11651.0
2016-11-07 12:00:00,96.17,96.29,96.15,96.26,15381.0,72.6126,72.7032,72.5975,72.6806,15381.0
2016-11-07 12:05:00,96.26,96.3,96.22,96.22,5035.0,72.6806,72.7108,72.6504,72.6504,5035.0
2016-11-07 12:10:00,96.23,96.29,96.21,96.29,6323.0,72.6579,72.7032,72.6428,72.7032,6323.0
2016-11-07 12:15:00,96.29,96.29,96.21,96.27,11298.0,72.7032,72.7032,72.6428,72.6881,11298.0
2016-11-07 12:20:00,96.27,96.29,96.14,96.18,9851.0,72.6881,72.7032,72.59,72.6202,9851.0
2016-11-07 12:25:00,96.19,96.2,96.15,96.19,4600.0,72.6277,72.6353,72.5975,72.6277,4600.0
2016-11-07 12:30:00,96.21,96.21,96.13,96.14,8842.0,72.6428,72.6428,72.5824,72.59,8842.0
2016-11-07 12:35:00,96.15,96.19,96.07,96.07,8139.0,72.5975,72.6277,72.5371,72.5371,8139.0
2016-11-07 12:40:00,96.07,96.14,96.07,96.09,6323.0,72.5371,72.59,72.5371,72.5522,6323.0
2016-11-07 12:45:00,96.07,96.14,96.03,96.09,9094.0,72.5371,72.59,72.5069,72.5522,9094.0
2016-11-07 12:50:00,96.12,96.17,96.08,96.16,7636.0,72.5749,72.6126,72.5447,72.6051,7636.0
2016-11-07 12:55:00,96.17,96.2,96.09,96.14,9865.0,72.6126,72.6353,72.5522,72.59,9865.0
2016-11-07 13:00:00,96.15,96.2,96.13,96.15,10911.0,72.5975,72.6353,72.5824,72.5975,10911.0
2016-11-07 13:05:00,96.15,96.16,96.1,96.16,6028.0,72.5975,72.6051,72.5598,72.6051,6028.0
2016-11-07 13:10:00,96.14,96.19,96.12,96.12,18924.0,72.59,72.6277,72.5749,72.5749,18924.0
2016-11-07 13:15:00,96.13,96.16,96.12,96.14,11989.0,72.5824,72.6051,72.5749,72.59,11989.0
2016-11-07 13:20:00,96.14,96.23,96.12,96.22,15669.0,72.59,72.6579,72.5749,72.6504,15669.0
2016-11-07 13:25:00,96.22,96.23,96.12,96.17,7715.0,72.6504,72.6579,72.5749,72.6126,7715.0
2016-11-07 13:30:00,96.17,96.23,96.15,96.23,13150.0,72.6126,72.6579,72.5975,72.6579,13150.0
2016-11-07 13:35:00,96.23,96.23,96.16,96.2,20253.0,72.6579,72.6579,72.6051,72.6353,20253.0
2016-11-07 13:40:00,96.2,96.21,96.1,96.1,9040.0,72.6353,72.6428,72.5598,72.5598,9040.0
2016-11-07 13:45:00,96.08,96.16,96.08,96.14,5476.0,72.5447,72.6051,72.5447,72.59,5476.0
2016-11-07 13:50:00,96.14,96.16,96.1,96.12,11246.0,72.59,72.6051,72.5598,72.5749,11246.0
2016-11-07 13:55:00,96.14,96.21,96.13,96.2,15042.0,72.59,72.6428,72.5824,72.6353,15042.0
2016-11-07 14:00:00,96.2,96.22,96.15,96.2,11818.0,72.6353,72.6504,72.5975,72.6353,11818.0
2016-11-07 14:05:00,96.19,96.23,96.14,96.22,8705.0,72.6277,72.6579,72.59,72.6504,8705.0
2016-11-07 14:10:00,96.23,96.24,96.15,96.15,10139.0,72.6579,72.6655,72.5975,72.5975,10139.0
2016-11-07 14:15:00,96.16,96.24,96.15,96.21,32555.0,72.6051,72.6655,72.5975,72.6428,32555.0
2016-11-07 14:20:00,96.2,96.21,96.14,96.14,19707.0,72.6353,72.6428,72.59,72.59,19707.0
2016-11-07 14:25:00,96.15,96.2,96.11,96.12,22066.0,72.5975,72.6353,72.5673,72.5749,22066.0
2016-11-07 14:30:00,96.13,96.21,96.12,96.14,20207.0,72.5824,72.6428,72.5749,72.59,20207.0
2016-11-07 14:35:00,96.15,96.16,96.02,96.06,39161.0,72.5975,72.6051,72.4994,72.5296,39161.0
2016-11-07 14:40:00,96.06,96.11,96.0,96.04,48303.0,72.5296,72.5673,72.4843,72.5145,48303.0
2016-11-07 14:45:00,96.04,96.11,95.97,95.99,31754.0,72.5145,72.5673,72.4616,72.4767,31754.0
2016-11-07 14:50:00,96.01,96.14,95.98,96.05,67346.0,72.4918,72.59,72.4692,72.522,67346.0
2016-11-07 14:55:00,96.06,96.17,96.04,96.15,40219.0,72.5296,72.6126,72.5145,72.5975,40219.0
2016-11-07 15:00:00,96.16,96.19,96.11,96.16,26886.0,72.6051,72.6277,72.5673,72.6051,26886.0
2016-11-07 15:05:00,96.15,96.15,96.05,96.1,59556.0,72.5975,72.5975,72.522,72.5598,59556.0
2016-11-07 15:10:00,96.1,96.18,96.06,96.09,45558.0,72.5598,72.6202,72.5296,72.5522,45558.0
2016-11-07 15:15:00,96.09,96.18,96.06,96.13,19317.0,72.5522,72.6202,72.5296,72.5824,19317.0
2016-11-07 15:20:00,96.14,96.17,96.11,96.17,20929.0,72.59,72.6126,72.5673,72.6126,20929.0
2016-11-07 15:25:00,96.17,96.23,96.12,96.23,23110.0,72.6126,72.6579,72.5749,72.6579,23110.0
2016-11-07 15:30:00,96.23,96.23,96.18,96.21,39191.0,72.6579,72.6579,72.6202,72.6428,39191.0
2016-11-07 15:35:00,96.21,96.24,96.17,96.24,32750.0,72.6428,72.6655,72.6126,72.6655,32750.0
2016-11-07 15:40:00,96.25,96.34,96.25,96.29,44744.0,72.673,72.741,72.673,72.7032,44744.0
2016-11-07 15:45:00,96.3,96.46,96.29,96.44,56220.0,72.7108,72.8316,72.7032,72.8165,56220.0
2016-11-07 15:50:00,96.44,96.51,96.36,96.48,73348.0,72.8165,72.8693,72.7561,72.8467,73348.0
2016-11-07 15:55:00,96.47,96.49,96.39,96.4,141558.0,72.8391,72.8542,72.7787,72.7863,141558.0
2016-11-08 09:30:00,95.95,96.09,95.47,95.57,57900.0,72.4465,72.5522,72.0841,72.1596,57900.0
2016-11-08 09:35:00,95.53,95.66,95.36,95.57,37945.0,72.1294,72.2275,72.001,72.1596,37945.0
2016-11-08 09:40:00,95.56,95.66,95.36,95.38,44570.0,72.152,72.2275,72.001,72.0161,44570.0
2016-11-08 09:45:00,95.41,95.53,95.34,95.39,20223.0,72.0388,72.1294,71.9859,72.0237,20223.0
2016-11-08 09:50:00,95.42,95.42,95.3,95.35,24653.0,72.0463,72.0463,71.9557,71.9935,24653.0
2016-11-08 09:55:00,95.35,95.53,95.34,95.49,18103.0,71.9935,72.1294,71.9859,72.0992,18103.0
2016-11-08 10:00:00,95.48,95.52,95.41,95.48,17038.0,72.0916,72.1218,72.0388,72.0916,17038.0
2016-11-08 10:05:00,95.48,95.48,95.37,95.39,13563.0,72.0916,72.0916,72.0086,72.0237,13563.0
2016-11-08 10:10:00,95.4,95.53,95.38,95.4,8780.0,72.0312,72.1294,72.0161,72.0312,8780.0
2016-11-08 10:15:00,95.42,95.5,95.41,95.46,14186.0,72.0463,72.1067,72.0388,72.0765,14186.0
2016-11-08 10:20:00,95.46,95.62,95.45,95.6,16446.0,72.0765,72.1973,72.069,72.1822,16446.0
2016-11-08 10:25:00,95.6,95.72,95.6,95.72,11034.0,72.1822,72.2728,72.1822,72.2728,11034.0
2016-11-08 10:30:00,95.72,95.88,95.69,95.84,13358.0,72.2728,72.3936,72.2502,72.3634,13358.0
2016-11-08 10:35:00,95.83,95.9,95.76,95.81,21314.0,72.3559,72.4087,72.303,72.3408,21314.0
2016-11-08 10:40:00,95.82,95.82,95.74,95.78,5377.0,72.3483,72.3483,72.2879,72.3181,5377.0
2016-11-08 10:45:00,95.81,96.08,95.79,96.04,41570.0,72.3408,72.5447,72.3257,72.5145,41570.0
2016-11-08 10:50:00,96.01,96.15,95.98,95.98,25686.0,72.4918,72.5975,72.4692,72.4692,25686.0
2016-11-08 10:55:00,95.96,96.08,95.95,96.05,7924.0,72.4541,72.5447,72.4465,72.522,7924.0
2016-11-08 11:00:00,96.05,96.15,96.05,96.12,11287.0,72.522,72.5975,72.522,72.5749,11287.0
2016-11-08 11:05:00,96.12,96.37,96.11,96.35,12588.0,72.5749,72.7636,72.5673,72.7485,12588.0
2016-11-08 11:10:00,96.36,96.5,96.34,96.5,38922.0,72.7561,72.8618,72.741,72.8618,38922.0
2016-11-08 11:15:00,96.5,96.52,96.37,96.43,22013.0,72.8618,72.8769,72.7636,72.8089,22013.0
2016-11-08 11:20:00,96.44,96.49,96.35,96.36,18764.0,72.8165,72.8542,72.7485,72.7561,18764.0
2016-11-08 11:25:00,96.38,96.46,96.32,96.45,8576.0,72.7712,72.8316,72.7259,72.824,8576.0
2016-11-08 11:30:00,96.45,96.57,96.42,96.47,24951.0,72.824,72.9146,72.8014,72.8391,24951.0
2016-11-08 11:35:00,96.48,96.54,96.38,96.45,22932.0,72.8467,72.892,72.7712,72.824,22932.0
2016-11-08 11:40:00,96.45,96.48,96.42,96.45,28607.0,72.824,72.8467,72.8014,72.824,28607.0
2016-11-08 11:45:00,96.46,96.57,96.46,96.47,23856.0,72.8316,72.9146,72.8316,72.8391,23856.0
2016-11-08 11:50:00,96.48,96.54,96.45,96.53,26027.0,72.8467,72.892,72.824,72.8844,26027.0
2016-11-08 11:55:00,96.53,96.54,96.5,96.54,11386.0,72.8844,72.892,72.8618,72.892,11386.0
2016-11-08 12:00:00,96.55,96.68,96.48,96.65,238703.0,72.8995,72.9977,72.8467,72.975,238703.0
2016-11-08 12:05:00,96.66,96.72,96.62,96.72,25535.0,72.9826,73.0279,72.9524,73.0279,25535.0
2016-11-08 12:10:00,96.72,96.8,96.7,96.8,20732.0,73.0279,73.0883,73.0128,73.0883,20732.0
2016-11-08 12:15:00,96.79,96.84,96.7,96.77,11371.0,73.0807,73.1185,73.0128,73.0656,11371.0
2016-11-08 12:20:00,96.77,96.87,96.73,96.82,18241.0,73.0656,73.1411,73.0354,73.1034,18241.0
2016-11-08 12:25:00,96.83,96.84,96.77,96.83,4073.0,73.1109,73.1185,73.0656,73.1109,4073.0
2016-11-08 12:30:00,96.81,96.81,96.75,96.79,5385.0,73.0958,73.0958,73.0505,73.0807,5385.0
2016-11-08 12:35:00,96.76,96.84,96.76,96.84,6089.0,73.0581,73.1185,73.0581,73.1185,6089.0
2016-11-08 12:40:00,96.85,96.87,96.83,96.86,10363.0,73.126,73.1411,73.1109,73.1336,10363.0
2016-11-08 12:45:00,96.84,96.88,96.8,96.82,9374.0,73.1185,73.1487,73.0883,73.1034,9374.0
2016-11-08 12:50:00,96.82,96.94,96.82,96.93,13258.0,73.1034,73.194,73.1034,73.1864,13258.0
2016-11-08 12:55:00,96.94,96.94,96.9,96.92,5468.0,73.194,73.194,73.1638,73.1789,5468.0
2016-11-08 13:00:00,96.93,96.95,96.92,96.93,7225.0,73.1864,73.2015,73.1789,73.1864,7225.0
2016-11-08 13:05:00,96.95,96.99,96.8,96.84,10806.0,73.2015,73.2317,73.0883,73.1185,10806.0
2016-11-08 13:10:00,96.87,96.94,96.85,96.93,5467.0,73.1411,73.194,73.126,73.1864,5467.0
2016-11-08 13:15:00,96.92,96.93,96.81,96.84,11015.0,73.1789,73.1864,73.0958,73.1185,11015.0
2016-11-08 13:20:00,96.82,96.9,96.82,96.88,5873.0,73.1034,73.1638,73.1034,73.1487,5873.0
2016-11-08 13:25:00,96.86,96.9,96.8,96.8,23622.0,73.1336,73.1638,73.0883,73.0883,23622.0
2016-11-08 13:30:00,96.82,96.9,96.79,96.87,9866.0,73.1034,73.1638,73.0807,73.1411,9866.0
2016-11-08 13:35:00,96.9,96.96,96.9,96.93,10495.0,73.1638,73.2091,73.1638,73.1864,10495.0
2016-11-08 13:40:00,96.93,96.94,96.89,96.91,5828.0,73.1864,73.194,73.1562,73.1713,5828.0
2016-11-08 13:45:00,96.91,96.92,96.86,96.89,17753.0,73.1713,73.1789,73.1336,73.1562,17753.0
2016-11-08 13:50:00,96.91,96.91,96.87,96.87,11508.0,73.1713,73.1713,73.1411,73.1411,11508.0
2016-11-08 13:55:00,96.87,96.9,96.82,96.82,12072.0,73.1411,73.1638,73.1034,73.1034,12072.0
2016-11-08 14:00:00,96.78,96.83,96.75,96.81,28286.0,73.0732,73.1109,73.0505,73.0958,28286.0
2016-11-08 14:05:00,96.8,96.89,96.8,96.86,36458.0,73.0883,73.1562,73.0883,73.1336,36458.0
2016-11-08 14:10:00,96.86,96.87,96.76,96.79,23158.0,73.1336,73.1411,73.0581,73.0807,23158.0
2016-11-08 14:15:00,96.79,96.86,96.76,96.84,20031.0,73.0807,73.1336,73.0581,73.1185,20031.0
2016-11-08 14:20:00,96.82,96.92,96.81,96.87,23330.0,73.1034,73.1789,73.0958,73.1411,23330.0
2016-11-08 14:25:00,96.87,96.92,96.85,96.89,30557.0,73.1411,73.1789,73.126,73.1562,30557.0
2016-11-08 14:30:00,96.88,96.89,96.79,96.8,31614.0,73.1487,73.1562,73.0807,73.0883,31614.0
2016-11-08 14:35:00,96.8,96.83,96.76,96.81,40582.0,73.0883,73.1109,73.0581,73.0958,40582.0
2016-11-08 14:40:00,96.81,96.85,96.73,96.73,24884.0,73.0958,73.126,73.0354,73.0354,24884.0
2016-11-08 14:45:00,96.73,96.74,96.64,96.73,28667.0,73.0354,73.043,72.9675,73.0354,28667.0
2016-11-08 14:50:00,96.72,96.74,96.67,96.68,19728.0,73.0279,73.043,72.9901,72.9977,19728.0
2016-11-08 14:55:00,96.67,96.71,96.63,96.64,20323.0,72.9901,73.0203,72.9599,72.9675,20323.0
2016-11-08 15:00:00,96.64,96.65,96.6,96.63,20776.0,72.9675,72.975,72.9373,72.9599,20776.0
2016-11-08 15:05:00,96.61,96.72,96.6,96.7,48429.0,72.9448,73.0279,72.9373,73.0128,48429.0
2016-11-08 15:10:00,96.71,96.75,96.63,96.66,41391.0,73.0203,73.0505,72.9599,72.9826,41391.0
2016-11-08 15:15:00,96.67,96.68,96.57,96.6,28084.0,72.9901,72.9977,72.9146,72.9373,28084.0
2016-11-08 15:20:00,96.59,96.62,96.58,96.6,33828.0,72.9297,72.9524,72.9222,72.9373,33828.0
2016-11-08 15:25:00,96.59,96.67,96.59,96.64,48912.0,72.9297,72.9901,72.9297,72.9675,48912.0
2016-11-08 15:30:00,96.64,96.84,96.64,96.79,23326.0,72.9675,73.1185,72.9675,73.0807,23326.0
2016-11-08 15:35:00,96.79,96.87,96.75,96.85,33078.0,73.0807,73.1411,73.0505,73.126,33078.0
2016-11-08 15:40:00,96.83,96.85,96.73,96.78,26913.0,73.1109,73.126,73.0354,73.0732,26913.0
2016-11-08 15:45:00,96.77,96.84,96.74,96.74,39371.0,73.0656,73.1185,73.043,73.043,39371.0
2016-11-08 15:50:00,96.75,96.76,96.52,96.56,54299.0,73.0505,73.0581,72.8769,72.9071,54299.0
2016-11-08 15:55:00,96.56,96.66,96.5,96.66,183205.0,72.9071,72.9826,72.8618,72.9826,183205.0
2016-11-09 09:30:00,98.29,99.31,97.3,99.3,123726.0,74.2133,74.9835,73.4658,74.9759,123726.0
2016-11-09 09:35:00,99.22,99.66,98.69,98.78,92544.0,74.9155,75.2477,74.5153,74.5833,92544.0
2016-11-09 09:40:00,98.78,98.8,98.18,98.56,75042.0,74.5833,74.5984,74.1303,74.4172,75042.0
2016-11-09 09:45:00,98.53,99.13,98.39,99.0,77661.0,74.3945,74.8475,74.2888,74.7494,77661.0
2016-11-09 09:50:00,99.0,99.3,98.71,99.19,44262.0,74.7494,74.9759,74.5304,74.8928,44262.0
2016-11-09 09:55:00,99.23,99.63,99.0,99.61,49631.0,74.923,75.2251,74.7494,75.21,49631.0
2016-11-09 10:00:00,99.62,99.62,99.08,99.21,66779.0,75.2175,75.2175,74.8098,74.9079,66779.0
2016-11-09 10:05:00,99.16,99.66,99.14,99.25,145478.0,74.8702,75.2477,74.8551,74.9381,145478.0
2016-11-09 10:10:00,99.22,99.58,99.07,99.5,181058.0,74.9155,75.1873,74.8022,75.1269,181058.0
2016-11-09 10:15:00,99.5,99.52,98.89,98.95,38171.0,75.1269,75.142,74.6663,74.7116,38171.0
2016-11-09 10:20:00,98.93,99.07,98.84,99.04,37797.0,74.6965,74.8022,74.6286,74.7796,37797.0
2016-11-09 10:25:00,99.04,99.17,99.0,99.11,38454.0,74.7796,74.8777,74.7494,74.8324,38454.0
2016-11-09 10:30:00,99.05,99.21,98.89,98.96,37858.0,74.7871,74.9079,74.6663,74.7192,37858.0
2016-11-09 10:35:00,98.96,99.02,98.54,98.72,81145.0,74.7192,74.7645,74.4021,74.538,81145.0
2016-11-09 10:40:00,98.74,99.1,98.72,99.01,27020.0,74.5531,74.8249,74.538,74.7569,27020.0
2016-11-09 10:45:00,99.04,99.16,98.9,98.9,26639.0,74.7796,74.8702,74.6739,74.6739,26639.0
2016-11-09 10:50:00,98.89,99.19,98.87,99.05,250398.0,74.6663,74.8928,74.6512,74.7871,250398.0
2016-11-09 10:55:00,99.05,99.09,98.92,99.06,24695.0,74.7871,74.8173,74.689,74.7947,24695.0
2016-11-09 11:00:00,99.04,99.28,99.03,99.26,32517.0,74.7796,74.9608,74.772,74.9457,32517.0
2016-11-09 11:05:00,99.29,99.58,99.27,99.52,29506.0,74.9683,75.1873,74.9532,75.142,29506.0
2016-11-09 11:10:00,99.51,99.63,99.51,99.61,16041.0,75.1345,75.2251,75.1345,75.21,16041.0
2016-11-09 11:15:00,99.6,99.67,99.56,99.61,33628.0,75.2024,75.2553,75.1722,75.21,33628.0
2016-11-09 11:20:00,99.6,99.86,99.59,99.69,40438.0,75.2024,75.3987,75.1949,75.2704,40438.0
2016-11-09 11:25:00,99.69,99.79,99.63,99.79,20344.0,75.2704,75.3459,75.2251,75.3459,20344.0
2016-11-09 11:30:00,99.79,100.08,99.79,100.03,53266.0,75.3459,75.5648,75.3459,75.5271,53266.0
2016-11-09 11:35:00,100.05,100.31,100.0,100.31,43312.0,75.5422,75.7385,75.5044,75.7385,43312.0
2016-11-09 11:40:00,100.27,100.31,100.02,100.23,21886.0,75.7083,75.7385,75.5195,75.6781,21886.0
2016-11-09 11:45:00,100.23,100.37,100.14,100.33,20939.0,75.6781,75.7838,75.6101,75.7536,20939.0
2016-11-09 11:50:00,100.33,100.66,100.28,100.57,27541.0,75.7536,76.0028,75.7158,75.9348,27541.0
2016-11-09 11:55:00,100.57,100.61,100.18,100.2,30971.0,75.9348,75.965,75.6403,75.6554,30971.0
2016-11-09 12:00:00,100.2,100.2,99.84,99.84,104934.0,75.6554,75.6554,75.3836,75.3836,104934.0
2016-11-09 12:05:00,99.83,99.99,99.76,99.92,19638.0,75.3761,75.4969,75.3232,75.444,19638.0
2016-11-09 12:10:00,99.93,100.15,99.83,100.14,26436.0,75.4516,75.6177,75.3761,75.6101,26436.0
2016-11-09 12:15:00,100.14,100.2,100.07,100.14,25984.0,75.6101,75.6554,75.5573,75.6101,25984.0
2016-11-09 12:20:00,100.12,100.23,100.08,100.08,23017.0,75.595,75.6781,75.5648,75.5648,23017.0
2016-11-09 12:25:00,100.09,100.24,100.05,100.07,26903.0,75.5724,75.6856,75.5422,75.5573,26903.0
2016-11-09 12:30:00,100.1,100.17,99.96,100.15,20838.0,75.5799,75.6328,75.4742,75.6177,20838.0
2016-11-09 12:35:00,100.11,100.15,99.92,99.92,15571.0,75.5875,75.6177,75.444,75.444,15571.0
2016-11-09 12:40:00,99.95,100.04,99.86,100.02,49051.0,75.4667,75.5346,75.3987,75.5195,49051.0
2016-11-09 12:45:00,100.06,100.1,99.96,100.04,52804.0,75.5497,75.5799,75.4742,75.5346,52804.0
2016-11-09 12:50:00,100.02,100.1,99.98,100.07,33786.0,75.5195,75.5799,75.4893,75.5573,33786.0
2016-11-09 12:55:00,100.09,100.18,100.04,100.1,31260.0,75.5724,75.6403,75.5346,75.5799,31260.0
2016-11-09 13:00:00,100.12,100.35,100.09,100.29,19704.0,75.595,75.7687,75.5724,75.7234,19704.0
2016-11-09 13:05:00,100.31,100.45,100.28,100.39,35712.0,75.7385,75.8442,75.7158,75.7989,35712.0
2016-11-09 13:10:00,100.41,100.55,100.35,100.54,9831.0,75.814,75.9197,75.7687,75.9122,9831.0
2016-11-09 13:15:00,100.48,100.63,100.37,100.58,31657.0,75.8669,75.9801,75.7838,75.9424,31657.0
2016-11-09 13:20:00,100.57,100.62,100.5,100.5,23645.0,75.9348,75.9726,75.882,75.882,23645.0
2016-11-09 13:25:00,100.51,100.63,100.5,100.57,20995.0,75.8895,75.9801,75.882,75.9348,20995.0
2016-11-09 13:30:00,100.57,100.61,100.5,100.6,22264.0,75.9348,75.965,75.882,75.9575,22264.0
2016-11-09 13:35:00,100.59,100.72,100.51,100.72,20167.0,75.9499,76.0481,75.8895,76.0481,20167.0
2016-11-09 13:40:00,100.71,100.78,100.62,100.76,25450.0,76.0405,76.0934,75.9726,76.0783,25450.0
2016-11-09 13:45:00,100.76,100.96,100.74,100.96,15802.0,76.0783,76.2293,76.0632,76.2293,15802.0
2016-11-09 13:50:00,100.92,100.96,100.88,100.91,25194.0,76.1991,76.2293,76.1689,76.1915,25194.0
2016-11-09 13:55:00,100.91,101.08,100.91,101.02,24385.0,76.1915,76.3199,76.1915,76.2746,24385.0
2016-11-09 14:00:00,101.05,101.07,100.94,101.0,16021.0,76.2972,76.3123,76.2142,76.2595,16021.0
2016-11-09 14:05:00,100.96,101.02,100.93,100.98,12122.0,76.2293,76.2746,76.2066,76.2444,12122.0
2016-11-09 14:10:00,100.95,101.03,100.76,100.77,49564.0,76.2217,76.2821,76.0783,76.0858,49564.0
2016-11-09 14:15:00,100.77,100.78,100.55,100.65,21792.0,76.0858,76.0934,75.9197,75.9952,21792.0
2016-11-09 14:20:00,100.65,100.78,100.64,100.78,9540.0,75.9952,76.0934,75.9877,76.0934,9540.0
2016-11-09 14:25:00,100.77,100.82,100.69,100.7,22801.0,76.0858,76.1236,76.0254,76.033,22801.0
2016-11-09 14:30:00,100.71,100.87,100.69,100.8,19287.0,76.0405,76.1613,76.0254,76.1085,19287.0
2016-11-09 14:35:00,100.83,100.92,100.76,100.92,21153.0,76.1311,76.1991,76.0783,76.1991,21153.0
2016-11-09 14:40:00,100.93,100.98,100.85,100.9,45644.0,76.2066,76.2444,76.1462,76.184,45644.0
2016-11-09 14:45:00,100.87,100.97,100.78,100.94,28253.0,76.1613,76.2368,76.0934,76.2142,28253.0
2016-11-09 14:50:00,100.95,101.19,100.92,101.07,91341.0,76.2217,76.4029,76.1991,76.3123,91341.0
2016-11-09 14:55:00,101.07,101.12,100.96,101.0,46109.0,76.3123,76.3501,76.2293,76.2595,46109.0
2016-11-09 15:00:00,100.98,101.1,100.9,101.05,60486.0,76.2444,76.335,76.184,76.2972,60486.0
2016-11-09 15:05:00,101.06,101.11,100.98,101.02,54766.0,76.3048,76.3425,76.2444,76.2746,54766.0
2016-11-09 15:10:00,101.02,101.19,100.96,101.18,53641.0,76.2746,76.4029,76.2293,76.3954,53641.0
2016-11-09 15:15:00,101.17,101.52,101.15,101.45,96262.0,76.3878,76.6521,76.3727,76.5992,96262.0
2016-11-09 15:20:00,101.46,101.63,101.36,101.57,54168.0,76.6068,76.7352,76.5313,76.6899,54168.0
2016-11-09 15:25:00,101.56,101.57,101.35,101.36,44207.0,76.6823,76.6899,76.5237,76.5313,44207.0
2016-11-09 15:30:00,101.37,101.41,101.1,101.18,62376.0,76.5388,76.569,76.335,76.3954,62376.0
2016-11-09 15:35:00,101.17,101.29,101.0,101.07,109910.0,76.3878,76.4784,76.2595,76.3123,109910.0
2016-11-09 15:40:00,101.08,101.4,101.03,101.25,158427.0,76.3199,76.5615,76.2821,76.4482,158427.0
2016-11-09 15:45:00,101.25,101.37,100.86,100.95,115527.0,76.4482,76.5388,76.1538,76.2217,115527.0
2016-11-09 15:50:00,100.96,101.26,100.95,101.19,176522.0,76.2293,76.4558,76.2217,76.4029,176522.0
2016-11-09 15:55:00,101.22,101.35,101.08,101.24,302983.0,76.4256,76.5237,76.3199,76.4407,302983.0
2016-11-10 09:30:00,102.42,103.91,102.42,103.89,105297.0,77.3316,78.4567,77.3316,78.4416,105297.0
2016-11-10 09:35:00,103.76,105.0,103.67,104.95,97014.0,78.3434,79.2797,78.2754,79.2419,97014.0
2016-11-10 09:40:00,104.99,105.2,104.8,105.11,102557.0,79.2721,79.4307,79.1286,79.3627,102557.0
2016-11-10 09:45:00,105.19,106.0,105.16,105.51,89158.0,79.4231,80.0347,79.4005,79.6647,89158.0
2016-11-10 09:50:00,105.55,105.6,105.03,105.18,58820.0,79.6949,79.7327,79.3023,79.4156,58820.0
2016-11-10 09:55:00,105.28,105.35,105.05,105.12,152467.0,79.4911,79.5439,79.3174,79.3703,152467.0
2016-11-10 10:00:00,105.11,105.37,104.81,104.91,198906.0,79.3627,79.559,79.1362,79.2117,198906.0
2016-11-10 10:05:00,104.88,105.09,104.8,104.92,49653.0,79.189,79.3476,79.1286,79.2192,49653.0
2016-11-10 10:10:00,104.89,104.9,104.5,104.57,72817.0,79.1966,79.2041,78.9021,78.955,72817.0
2016-11-10 10:15:00,104.57,104.84,104.51,104.65,58250.0,78.955,79.1588,78.9097,79.0154,58250.0
2016-11-10 10:20:00,104.68,105.1,104.68,104.98,122849.0,79.038,79.3552,79.038,79.2646,122849.0
2016-11-10 10:25:00,104.98,105.22,104.74,104.85,119731.0,79.2646,79.4458,79.0833,79.1664,119731.0
2016-11-10 10:30:00,104.86,105.27,104.82,105.05,107996.0,79.1739,79.4835,79.1437,79.3174,107996.0
2016-11-10 10:35:00,105.05,105.1,104.58,104.82,77549.0,79.3174,79.3552,78.9625,79.1437,77549.0
2016-11-10 10:40:00,104.79,105.71,104.74,105.59,153848.0,79.1211,79.8157,79.0833,79.7251,153848.0
2016-11-10 10:45:00,105.63,105.68,105.21,105.23,113439.0,79.7553,79.7931,79.4382,79.4533,113439.0
2016-11-10 10:50:00,105.26,105.28,104.49,104.73,179880.0,79.476,79.4911,78.8946,79.0758,179880.0
2016-11-10 10:55:00,104.74,104.98,104.26,104.26,102505.0,79.0833,79.2646,78.7209,78.7209,102505.0
2016-11-10 11:00:00,104.26,104.76,104.24,104.47,81765.0,78.7209,79.0984,78.7058,78.8795,81765.0
2016-11-10 11:05:00,104.49,104.85,104.37,104.43,84478.0,78.8946,79.1664,78.804,78.8493,84478.0
2016-11-10 11:10:00,104.42,104.6,104.27,104.55,93012.0,78.8417,78.9776,78.7285,78.9399,93012.0
2016-11-10 11:15:00,104.58,105.0,104.41,104.88,150325.0,78.9625,79.2797,78.8342,79.189,150325.0
2016-11-10 11:20:00,104.89,104.96,104.47,104.81,111077.0,79.1966,79.2495,78.8795,79.1362,111077.0
2016-11-10 11:25:00,104.79,104.81,104.61,104.66,69507.0,79.1211,79.1362,78.9852,79.0229,69507.0
2016-11-10 11:30:00,104.68,104.88,104.66,104.81,96355.0,79.038,79.189,79.0229,79.1362,96355.0
2016-11-10 11:35:00,104.81,104.89,104.63,104.72,52897.0,79.1362,79.1966,79.0003,79.0682,52897.0
2016-11-10 11:40:00,104.75,105.0,104.67,104.83,101627.0,79.0909,79.2797,79.0305,79.1513,101627.0
2016-11-10 11:45:00,104.86,105.32,104.84,105.12,61403.0,79.1739,79.5213,79.1588,79.3703,61403.0
2016-11-10 11:50:00,105.14,105.14,104.68,104.89,33747.0,79.3854,79.3854,79.038,79.1966,33747.0
2016-11-10 11:55:00,104.89,105.12,104.89,105.01,68390.0,79.1966,79.3703,79.1966,79.2872,68390.0
2016-11-10 12:00:00,105.02,105.14,104.97,105.02,33542.0,79.2948,79.3854,79.257,79.2948,33542.0
2016-11-10 12:05:00,105.05,105.19,105.04,105.1,44750.0,79.3174,79.4231,79.3099,79.3552,44750.0
2016-11-10 12:10:00,105.12,105.42,105.1,105.3,47647.0,79.3703,79.5968,79.3552,79.5062,47647.0
2016-11-10 12:15:00,105.32,105.61,105.19,105.55,57642.0,79.5213,79.7402,79.4231,79.6949,57642.0
2016-11-10 12:20:00,105.55,105.61,105.34,105.45,48680.0,79.6949,79.7402,79.5364,79.6194,48680.0
2016-11-10 12:25:00,105.46,105.47,105.24,105.32,38335.0,79.627,79.6345,79.4609,79.5213,38335.0
2016-11-10 12:30:00,105.33,105.55,105.23,105.27,38593.0,79.5288,79.6949,79.4533,79.4835,38593.0
2016-11-10 12:35:00,105.25,105.29,105.08,105.12,42888.0,79.4684,79.4986,79.3401,79.3703,42888.0
2016-11-10 12:40:00,105.09,105.25,104.86,105.17,51738.0,79.3476,79.4684,79.1739,79.408,51738.0
2016-11-10 12:45:00,105.19,105.27,105.08,105.16,20569.0,79.4231,79.4835,79.3401,79.4005,20569.0
2016-11-10 12:50:00,105.16,105.4,105.13,105.26,41844.0,79.4005,79.5817,79.3778,79.476,41844.0
2016-11-10 12:55:00,105.24,105.32,105.13,105.21,39916.0,79.4609,79.5213,79.3778,79.4382,39916.0
2016-11-10 13:00:00,105.28,105.32,104.99,105.19,64063.0,79.4911,79.5213,79.2721,79.4231,64063.0
2016-11-10 13:05:00,105.23,105.33,105.17,105.31,23630.0,79.4533,79.5288,79.408,79.5137,23630.0
2016-11-10 13:10:00,105.31,105.31,105.02,105.08,23686.0,79.5137,79.5137,79.2948,79.3401,23686.0
2016-11-10 13:15:00,105.04,105.36,105.04,105.14,45346.0,79.3099,79.5515,79.3099,79.3854,45346.0
2016-11-10 13:20:00,105.13,105.33,105.1,105.14,41731.0,79.3778,79.5288,79.3552,79.3854,41731.0
2016-11-10 13:25:00,105.12,105.36,105.08,105.34,60263.0,79.3703,79.5515,79.3401,79.5364,60263.0
2016-11-10 13:30:00,105.37,105.48,105.36,105.39,19364.0,79.559,79.6421,79.5515,79.5741,19364.0
2016-11-10 13:35:00,105.38,105.61,105.35,105.56,22550.0,79.5666,79.7402,79.5439,79.7025,22550.0
2016-11-10 13:40:00,105.57,105.7,105.55,105.7,43411.0,79.71,79.8082,79.6949,79.8082,43411.0
2016-11-10 13:45:00,105.66,105.75,105.59,105.74,27763.0,79.778,79.8459,79.7251,79.8384,27763.0
2016-11-10 13:50:00,105.72,105.78,105.66,105.78,41774.0,79.8233,79.8686,79.778,79.8686,41774.0
2016-11-10 13:55:00,105.76,105.77,105.48,105.59,57335.0,79.8535,79.861,79.6421,79.7251,57335.0
2016-11-10 14:00:00,105.58,105.7,105.55,105.68,38101.0,79.7176,79.8082,79.6949,79.7931,38101.0
2016-11-10 14:05:00,105.7,105.72,105.62,105.67,35519.0,79.8082,79.8233,79.7478,79.7855,35519.0
2016-11-10 14:10:00,105.69,105.79,105.65,105.75,39189.0,79.8006,79.8761,79.7704,79.8459,39189.0
2016-11-10 14:15:00,105.74,105.75,105.64,105.74,25629.0,79.8384,79.8459,79.7629,79.8384,25629.0
2016-11-10 14:20:00,105.74,105.95,105.64,105.79,60901.0,79.8384,79.9969,79.7629,79.8761,60901.0
2016-11-10 14:25:00,105.79,105.88,105.73,105.88,38883.0,79.8761,79.9441,79.8308,79.9441,38883.0
2016-11-10 14:30:00,105.88,105.91,105.57,105.67,45180.0,79.9441,79.9667,79.71,79.7855,45180.0
2016-11-10 14:35:00,105.68,105.89,105.63,105.89,28253.0,79.7931,79.9516,79.7553,79.9516,28253.0
2016-11-10 14:40:00,105.88,105.99,105.84,105.97,18072.0,79.9441,80.0271,79.9139,80.012,18072.0
2016-11-10 14:45:00,105.97,106.1,105.95,106.01,33803.0,80.012,80.1102,79.9969,80.0422,33803.0
2016-11-10 14:50:00,106.01,106.12,105.83,106.09,68685.0,80.0422,80.1253,79.9063,80.1027,68685.0
2016-11-10 14:55:00,106.08,106.13,105.85,106.13,41553.0,80.0951,80.1329,79.9214,80.1329,41553.0
2016-11-10 15:00:00,106.15,106.32,106.1,106.32,62877.0,80.148,80.2763,80.1102,80.2763,62877.0
2016-11-10 15:05:00,106.32,106.34,106.2,106.34,57560.0,80.2763,80.2914,80.1857,80.2914,57560.0
2016-11-10 15:10:00,106.33,106.34,106.15,106.21,110998.0,80.2839,80.2914,80.148,80.1933,110998.0
2016-11-10 15:15:00,106.18,106.21,106.08,106.12,71019.0,80.1706,80.1933,80.0951,80.1253,71019.0
2016-11-10 15:20:00,106.12,106.15,106.04,106.12,101221.0,80.1253,80.148,80.0649,80.1253,101221.0
2016-11-10 15:25:00,106.11,106.26,106.1,106.26,71996.0,80.1178,80.231,80.1102,80.231,71996.0
2016-11-10 15:30:00,106.26,106.27,106.01,106.07,106522.0,80.231,80.2386,80.0422,80.0876,106522.0
2016-11-10 15:35:00,106.06,106.15,106.0,106.06,63538.0,80.08,80.148,80.0347,80.08,63538.0
2016-11-10 15:40:00,106.05,106.06,105.95,106.04,72583.0,80.0724,80.08,79.9969,80.0649,72583.0
2016-11-10 15:45:00,106.03,106.05,105.9,105.98,85669.0,80.0573,80.0724,79.9592,80.0196,85669.0
2016-11-10 15:50:00,106.0,106.05,105.8,105.83,99763.0,80.0347,80.0724,79.8837,79.9063,99763.0
2016-11-10 15:55:00,105.83,106.02,105.81,105.99,264139.0,79.9063,80.0498,79.8912,80.0271,264139.0
2016-11-11 09:30:00,105.43,106.0,105.18,105.75,119740.0,79.6043,80.0347,79.4156,79.8459,119740.0
2016-11-11 09:35:00,105.75,105.85,105.39,105.63,39645.0,79.8459,79.9214,79.5741,79.7553,39645.0
2016-11-11 09:40:00,105.66,105.71,105.25,105.28,35206.0,79.778,79.8157,79.4684,79.4911,35206.0
2016-11-11 09:45:00,105.32,105.42,104.93,105.07,49747.0,79.5213,79.5968,79.2268,79.3325,49747.0
2016-11-11 09:50:00,105.03,105.49,104.96,105.35,44766.0,79.3023,79.6496,79.2495,79.5439,44766.0
2016-11-11 09:55:00,105.36,105.46,105.17,105.46,20919.0,79.5515,79.627,79.408,79.627,20919.0
2016-11-11 10:00:00,105.48,105.52,105.14,105.25,51156.0,79.6421,79.6723,79.3854,79.4684,51156.0
2016-11-11 10:05:00,105.29,105.52,105.24,105.3,29564.0,79.4986,79.6723,79.4609,79.5062,29564.0
2016-11-11 10:10:00,105.34,105.38,105.11,105.31,23481.0,79.5364,79.5666,79.3627,79.5137,23481.0
2016-11-11 10:15:00,105.36,105.58,105.18,105.19,23123.0,79.5515,79.7176,79.4156,79.4231,23123.0
2016-11-11 10:20:00,105.19,105.28,105.06,105.14,62241.0,79.4231,79.4911,79.325,79.3854,62241.0
2016-11-11 10:25:00,105.12,105.12,104.83,104.94,38328.0,79.3703,79.3703,79.1513,79.2344,38328.0
2016-11-11 10:30:00,104.97,105.07,104.82,104.83,35218.0,79.257,79.3325,79.1437,79.1513,35218.0
2016-11-11 10:35:00,104.84,105.1,104.78,105.06,27197.0,79.1588,79.3552,79.1135,79.325,27197.0
2016-11-11 10:40:00,105.03,105.2,104.93,105.2,20736.0,79.3023,79.4307,79.2268,79.4307,20736.0
2016-11-11 10:45:00,105.25,105.28,105.08,105.21,45758.0,79.4684,79.4911,79.3401,79.4382,45758.0
2016-11-11 10:50:00,105.23,105.26,105.06,105.23,22547.0,79.4533,79.476,79.325,79.4533,22547.0
2016-11-11 10:55:00,105.21,105.29,105.09,105.27,21885.0,79.4382,79.4986,79.3476,79.4835,21885.0
2016-11-11 11:00:00,105.24,105.29,105.06,105.27,13832.0,79.4609,79.4986,79.325,79.4835,13832.0
2016-11-11 11:05:00,105.27,105.36,105.15,105.15,24191.0,79.4835,79.5515,79.3929,79.3929,24191.0
2016-11-11 11:10:00,105.17,105.29,105.0,105.2,20846.0,79.408,79.4986,79.2797,79.4307,20846.0
2016-11-11 11:15:00,105.19,105.24,105.09,105.17,27628.0,79.4231,79.4609,79.3476,79.408,27628.0
2016-11-11 11:20:00,105.13,105.25,105.03,105.19,15367.0,79.3778,79.4684,79.3023,79.4231,15367.0
2016-11-11 11:25:00,105.17,105.32,105.08,105.27,13308.0,79.408,79.5213,79.3401,79.4835,13308.0
2016-11-11 11:30:00,105.33,105.5,105.32,105.48,23751.0,79.5288,79.6572,79.5213,79.6421,23751.0
2016-11-11 11:35:00,105.49,105.74,105.47,105.68,18774.0,79.6496,79.8384,79.6345,79.7931,18774.0
2016-11-11 11:40:00,105.71,105.78,105.64,105.65,13325.0,79.8157,79.8686,79.7629,79.7704,13325.0
2016-11-11 11:45:00,105.64,105.79,105.53,105.58,22246.0,79.7629,79.8761,79.6798,79.7176,22246.0
2016-11-11 11:50:00,105.54,105.72,105.46,105.71,19468.0,79.6874,79.8233,79.627,79.8157,19468.0
2016-11-11 11:55:00,105.73,105.87,105.64,105.72,22594.0,79.8308,79.9365,79.7629,79.8233,22594.0
2016-11-11 12:00:00,105.74,105.86,105.71,105.86,12138.0,79.8384,79.929,79.8157,79.929,12138.0
2016-11-11 12:05:00,105.84,105.99,105.81,105.94,18657.0,79.9139,80.0271,79.8912,79.9894,18657.0
2016-11-11 12:10:00,105.98,106.0,105.85,105.87,17180.0,80.0196,80.0347,79.9214,79.9365,17180.0
2016-11-11 12:15:00,105.92,105.96,105.79,105.92,20131.0,79.9743,80.0045,79.8761,79.9743,20131.0
2016-11-11 12:20:00,105.93,105.95,105.85,105.93,9382.0,79.9818,79.9969,79.9214,79.9818,9382.0
2016-11-11 12:25:00,105.96,106.13,105.93,106.05,72814.0,80.0045,80.1329,79.9818,80.0724,72814.0
2016-11-11 12:30:00,106.03,106.17,105.99,106.0,8216.0,80.0573,80.1631,80.0271,80.0347,8216.0
2016-11-11 12:35:00,106.04,106.04,105.88,105.88,41299.0,80.0649,80.0649,79.9441,79.9441,41299.0
2016-11-11 12:40:00,105.91,106.07,105.87,106.01,23541.0,79.9667,80.0876,79.9365,80.0422,23541.0
2016-11-11 12:45:00,106.02,106.03,105.79,105.82,59407.0,80.0498,80.0573,79.8761,79.8988,59407.0
2016-11-11 12:50:00,105.79,105.94,105.74,105.93,42193.0,79.8761,79.9894,79.8384,79.9818,42193.0
2016-11-11 12:55:00,105.93,106.0,105.9,105.97,39114.0,79.9818,80.0347,79.9592,80.012,39114.0
2016-11-11 13:00:00,105.97,106.0,105.87,105.97,28013.0,80.012,80.0347,79.9365,80.012,28013.0
2016-11-11 13:05:00,105.97,105.97,105.83,105.9,22006.0,80.012,80.012,79.9063,79.9592,22006.0
2016-11-11 13:10:00,105.88,106.0,105.82,105.97,43261.0,79.9441,80.0347,79.8988,80.012,43261.0
2016-11-11 13:15:00,105.97,106.01,105.85,105.86,28990.0,80.012,80.0422,79.9214,79.929,28990.0
2016-11-11 13:20:00,105.87,106.04,105.84,105.99,27211.0,79.9365,80.0649,79.9139,80.0271,27211.0
2016-11-11 13:25:00,106.0,106.2,105.98,106.15,56226.0,80.0347,80.1857,80.0196,80.148,56226.0
2016-11-11 13:30:00,106.17,106.22,106.12,106.16,47571.0,80.1631,80.2008,80.1253,80.1555,47571.0
2016-11-11 13:35:00,106.17,106.23,106.14,106.16,30481.0,80.1631,80.2084,80.1404,80.1555,30481.0
2016-11-11 13:40:00,106.16,106.22,106.16,106.2,55328.0,80.1555,80.2008,80.1555,80.1857,55328.0
2016-11-11 13:45:00,106.2,106.21,106.14,106.18,32836.0,80.1857,80.1933,80.1404,80.1706,32836.0
2016-11-11 13:50:00,106.18,106.22,106.16,106.17,38571.0,80.1706,80.2008,80.1555,80.1631,38571.0
2016-11-11 13:55:00,106.18,106.23,106.16,106.2,36887.0,80.1706,80.2084,80.1555,80.1857,36887.0
2016-11-11 14:00:00,106.19,106.2,106.13,106.15,26851.0,80.1782,80.1857,80.1329,80.148,26851.0
2016-11-11 14:05:00,106.14,106.15,106.03,106.13,42687.0,80.1404,80.148,80.0573,80.1329,42687.0
2016-11-11 14:10:00,106.13,106.16,106.05,106.09,55112.0,80.1329,80.1555,80.0724,80.1027,55112.0
2016-11-11 14:15:00,106.09,106.22,106.02,106.19,22821.0,80.1027,80.2008,80.0498,80.1782,22821.0
2016-11-11 14:20:00,106.2,106.21,105.99,106.06,34853.0,80.1857,80.1933,80.0271,80.08,34853.0
2016-11-11 14:25:00,106.07,106.11,105.95,105.97,19496.0,80.0876,80.1178,79.9969,80.012,19496.0
2016-11-11 14:30:00,105.99,106.07,105.98,106.02,20165.0,80.0271,80.0876,80.0196,80.0498,20165.0
2016-11-11 14:35:00,106.02,106.02,105.92,105.95,20544.0,80.0498,80.0498,79.9743,79.9969,20544.0
2016-11-11 14:40:00,105.95,106.02,105.87,105.9,31837.0,79.9969,80.0498,79.9365,79.9592,31837.0
2016-11-11 14:45:00,105.9,105.94,105.77,105.77,23270.0,79.9592,79.9894,79.861,79.861,23270.0
2016-11-11 14:50:00,105.76,105.88,105.75,105.85,23707.0,79.8535,79.9441,79.8459,79.9214,23707.0
2016-11-11 14:55:00,105.86,105.9,105.81,105.82,36762.0,79.929,79.9592,79.8912,79.8988,36762.0
2016-11-11 15:00:00,105.81,105.92,105.78,105.91,32042.0,79.8912,79.9743,79.8686,79.9667,32042.0
2016-11-11 15:05:00,105.91,105.98,105.89,105.97,38389.0,79.9667,80.0196,79.9516,80.012,38389.0
2016-11-11 15:10:00,105.97,106.01,105.93,105.97,28391.0,80.012,80.0422,79.9818,80.012,28391.0
2016-11-11 15:15:00,105.97,106.0,105.9,105.98,30089.0,80.012,80.0347,79.9592,80.0196,30089.0
2016-11-11 15:20:00,105.97,105.99,105.87,105.9,88428.0,80.012,80.0271,79.9365,79.9592,88428.0
2016-11-11 15:25:00,105.9,105.94,105.8,105.9,99646.0,79.9592,79.9894,79.8837,79.9592,99646.0
2016-11-11 15:30:00,105.9,106.09,105.89,106.09,74506.0,79.9592,80.1027,79.9516,80.1027,74506.0
2016-11-11 15:35:00,106.13,106.14,106.02,106.05,96305.0,80.1329,80.1404,80.0498,80.0724,96305.0
2016-11-11 15:40:00,106.05,106.06,105.84,105.85,144255.0,80.0724,80.08,79.9139,79.9214,144255.0
2016-11-11 15:45:00,105.86,105.96,105.83,105.86,123199.0,79.929,80.0045,79.9063,79.929,123199.0
2016-11-11 15:50:00,105.87,106.0,105.86,105.99,194154.0,79.9365,80.0347,79.929,80.0271,194154.0
2016-11-11 15:55:00,105.99,106.01,105.88,105.92,298441.0,80.0271,80.0422,79.9441,79.9743,298441.0
2016-11-14 09:30:00,106.73,108.45,106.48,107.84,268834.0,80.5859,81.8846,80.3971,81.424,268834.0
2016-11-14 09:35:00,107.8,108.33,107.46,107.54,108308.0,81.3938,81.794,81.1371,81.1975,108308.0
2016-11-14 09:40:00,107.49,108.09,107.4,107.94,218982.0,81.1597,81.6127,81.0918,81.4995,218982.0
2016-11-14 09:45:00,107.98,108.41,107.91,108.24,203346.0,81.5297,81.8544,81.4768,81.726,203346.0
2016-11-14 09:50:00,108.24,108.81,108.2,108.56,97120.0,81.726,82.1564,81.6958,81.9676,97120.0
2016-11-14 09:55:00,108.5,108.83,108.39,108.45,104826.0,81.9223,82.1715,81.8393,81.8846,104826.0
2016-11-14 10:00:00,108.48,109.14,108.46,108.98,69434.0,81.9072,82.4055,81.8921,82.2847,69434.0
2016-11-14 10:05:00,108.88,109.17,108.53,108.53,118328.0,82.2092,82.4282,81.945,81.945,118328.0
2016-11-14 10:10:00,108.57,108.84,108.53,108.7,115013.0,81.9752,82.179,81.945,82.0733,115013.0
2016-11-14 10:15:00,108.7,109.02,108.69,108.88,133620.0,82.0733,82.3149,82.0658,82.2092,133620.0
2016-11-14 10:20:00,108.88,109.01,108.81,108.83,107331.0,82.2092,82.3074,82.1564,82.1715,107331.0
2016-11-14 10:25:00,108.79,108.84,108.38,108.44,61646.0,82.1413,82.179,81.8317,81.877,61646.0
2016-11-14 10:30:00,108.42,108.53,107.97,108.03,83360.0,81.8619,81.945,81.5221,81.5674,83360.0
2016-11-14 10:35:00,107.99,108.24,107.99,108.15,78085.0,81.5372,81.726,81.5372,81.658,78085.0
2016-11-14 10:40:00,108.15,108.24,108.03,108.18,142210.0,81.658,81.726,81.5674,81.6807,142210.0
2016-11-14 10:45:00,108.19,108.35,107.9,107.93,149485.0,81.6882,81.8091,81.4693,81.4919,149485.0
2016-11-14 10:50:00,107.91,108.38,107.91,108.17,79990.0,81.4768,81.8317,81.4768,81.6731,79990.0
2016-11-14 10:55:00,108.16,108.26,108.07,108.08,63556.0,81.6656,81.7411,81.5976,81.6052,63556.0
2016-11-14 11:00:00,108.09,108.2,108.01,108.11,83444.0,81.6127,81.6958,81.5523,81.6278,83444.0
2016-11-14 11:05:00,108.11,108.28,108.06,108.21,64796.0,81.6278,81.7562,81.5901,81.7033,64796.0
2016-11-14 11:10:00,108.21,108.3,108.07,108.25,81044.0,81.7033,81.7713,81.5976,81.7335,81044.0
2016-11-14 11:15:00,108.25,108.34,108.15,108.18,78199.0,81.7335,81.8015,81.658,81.6807,78199.0
2016-11-14 11:20:00,108.17,108.28,108.08,108.12,44250.0,81.6731,81.7562,81.6052,81.6354,44250.0
2016-11-14 11:25:00,108.15,108.25,108.05,108.18,40636.0,81.658,81.7335,81.5825,81.6807,40636.0
2016-11-14 11:30:00,108.18,108.46,108.16,108.4,53412.0,81.6807,81.8921,81.6656,81.8468,53412.0
2016-11-14 11:35:00,108.39,108.39,108.25,108.25,60531.0,81.8393,81.8393,81.7335,81.7335,60531.0
2016-11-14 11:40:00,108.26,108.39,108.22,108.29,26634.0,81.7411,81.8393,81.7109,81.7637,26634.0
2016-11-14 11:45:00,108.29,108.68,108.23,108.6,39111.0,81.7637,82.0582,81.7184,81.9978,39111.0
2016-11-14 11:50:00,108.63,108.84,108.55,108.81,33738.0,82.0205,82.179,81.9601,82.1564,33738.0
2016-11-14 11:55:00,108.81,108.82,108.45,108.6,66062.0,82.1564,82.1639,81.8846,81.9978,66062.0
2016-11-14 12:00:00,108.56,108.6,108.36,108.42,80127.0,81.9676,81.9978,81.8166,81.8619,80127.0
2016-11-14 12:05:00,108.43,108.49,108.14,108.14,50341.0,81.8695,81.9148,81.6505,81.6505,50341.0
2016-11-14 12:10:00,108.14,108.15,107.99,108.04,97917.0,81.6505,81.658,81.5372,81.575,97917.0
2016-11-14 12:15:00,108.01,108.15,107.97,108.06,33884.0,81.5523,81.658,81.5221,81.5901,33884.0
2016-11-14 12:20:00,108.06,108.15,108.0,108.11,47424.0,81.5901,81.658,81.5448,81.6278,47424.0
2016-11-14 12:25:00,108.1,108.1,107.64,107.65,73087.0,81.6203,81.6203,81.273,81.2805,73087.0
2016-11-14 12:30:00,107.65,107.67,107.3,107.3,41289.0,81.2805,81.2956,81.0163,81.0163,41289.0
2016-11-14 12:35:00,107.31,107.48,107.19,107.45,38406.0,81.0238,81.1522,80.9332,81.1295,38406.0
2016-11-14 12:40:00,107.45,107.58,107.43,107.47,33680.0,81.1295,81.2277,81.1144,81.1446,33680.0
2016-11-14 12:45:00,107.44,107.5,107.28,107.32,55977.0,81.122,81.1673,81.0012,81.0314,55977.0
2016-11-14 12:50:00,107.31,107.46,107.26,107.45,27224.0,81.0238,81.1371,80.9861,81.1295,27224.0
2016-11-14 12:55:00,107.45,107.46,107.26,107.42,47439.0,81.1295,81.1371,80.9861,81.1069,47439.0
2016-11-14 13:00:00,107.41,107.48,107.29,107.32,48773.0,81.0993,81.1522,81.0087,81.0314,48773.0
2016-11-14 13:05:00,107.34,107.61,107.23,107.61,30876.0,81.0465,81.2503,80.9634,81.2503,30876.0
2016-11-14 13:10:00,107.64,107.84,107.61,107.75,38286.0,81.273,81.424,81.2503,81.356,38286.0
2016-11-14 13:15:00,107.77,107.82,107.64,107.72,39238.0,81.3711,81.4089,81.273,81.3334,39238.0
2016-11-14 13:20:00,107.75,107.81,107.6,107.62,44258.0,81.356,81.4013,81.2428,81.2579,44258.0
2016-11-14 13:25:00,107.62,107.72,107.58,107.71,22680.0,81.2579,81.3334,81.2277,81.3258,22680.0
2016-11-14 13:30:00,107.7,107.8,107.66,107.72,27630.0,81.3183,81.3938,81.2881,81.3334,27630.0
2016-11-14 13:35:00,107.75,107.79,107.68,107.69,29181.0,81.356,81.3862,81.3032,81.3107,29181.0
2016-11-14 13:40:00,107.69,107.75,107.64,107.7,62555.0,81.3107,81.356,81.273,81.3183,62555.0
2016-11-14 13:45:00,107.7,107.71,107.48,107.54,36262.0,81.3183,81.3258,81.1522,81.1975,36262.0
2016-11-14 13:50:00,107.54,107.55,107.32,107.33,29730.0,81.1975,81.205,81.0314,81.0389,29730.0
2016-11-14 13:55:00,107.33,107.49,107.29,107.48,29421.0,81.0389,81.1597,81.0087,81.1522,29421.0
2016-11-14 14:00:00,107.47,107.54,107.2,107.22,17163.0,81.1446,81.1975,80.9408,80.9559,17163.0
2016-11-14 14:05:00,107.22,107.32,107.17,107.3,23204.0,80.9559,81.0314,80.9181,81.0163,23204.0
2016-11-14 14:10:00,107.29,107.38,107.22,107.38,23124.0,81.0087,81.0767,80.9559,81.0767,23124.0
2016-11-14 14:15:00,107.39,107.51,107.3,107.41,29058.0,81.0842,81.1748,81.0163,81.0993,29058.0
2016-11-14 14:20:00,107.39,107.44,107.14,107.16,44736.0,81.0842,81.122,80.8954,80.9105,44736.0
2016-11-14 14:25:00,107.16,107.31,107.15,107.19,25196.0,80.9105,81.0238,80.903,80.9332,25196.0
2016-11-14 14:30:00,107.19,107.25,107.07,107.18,29246.0,80.9332,80.9785,80.8426,80.9256,29246.0
2016-11-14 14:35:00,107.17,107.3,107.0,107.28,41704.0,80.9181,81.0163,80.7897,81.0012,41704.0
2016-11-14 14:40:00,107.3,107.3,107.12,107.24,76848.0,81.0163,81.0163,80.8803,80.971,76848.0
2016-11-14 14:45:00,107.25,107.36,107.2,107.35,36748.0,80.9785,81.0616,80.9408,81.054,36748.0
2016-11-14 14:50:00,107.35,107.47,107.3,107.32,39621.0,81.054,81.1446,81.0163,81.0314,39621.0
2016-11-14 14:55:00,107.33,107.49,107.31,107.49,53324.0,81.0389,81.1597,81.0238,81.1597,53324.0
2016-11-14 15:00:00,107.47,107.73,107.44,107.72,39771.0,81.1446,81.3409,81.122,81.3334,39771.0
2016-11-14 15:05:00,107.72,107.86,107.68,107.75,49375.0,81.3334,81.4391,81.3032,81.356,49375.0
2016-11-14 15:10:00,107.75,107.89,107.7,107.82,49477.0,81.356,81.4617,81.3183,81.4089,49477.0
2016-11-14 15:15:00,107.83,107.91,107.71,107.74,54027.0,81.4164,81.4768,81.3258,81.3485,54027.0
2016-11-14 15:20:00,107.75,107.81,107.72,107.79,29739.0,81.356,81.4013,81.3334,81.3862,29739.0
2016-11-14 15:25:00,107.8,107.93,107.72,107.92,68063.0,81.3938,81.4919,81.3334,81.4844,68063.0
2016-11-14 15:30:00,107.91,107.99,107.87,107.97,43617.0,81.4768,81.5372,81.4466,81.5221,43617.0
2016-11-14 15:35:00,107.97,108.04,107.94,107.99,72241.0,81.5221,81.575,81.4995,81.5372,72241.0
2016-11-14 15:40:00,108.0,108.0,107.71,107.74,102523.0,81.5448,81.5448,81.3258,81.3485,102523.0
2016-11-14 15:45:00,107.74,107.86,107.64,107.84,79318.0,81.3485,81.4391,81.273,81.424,79318.0
2016-11-14 15:50:00,107.84,107.95,107.75,107.93,92950.0,81.424,81.507,81.356,81.4919,92950.0
2016-11-14 15:55:00,107.94,108.23,107.92,108.14,281702.0,81.4995,81.7184,81.4844,81.6505,281702.0
2016-11-15 09:30:00,106.88,107.3,106.59,106.72,84216.0,80.6991,81.0163,80.4802,80.5783,84216.0
2016-11-15 09:35:00,106.79,106.79,106.12,106.27,54120.0,80.6312,80.6312,80.1253,80.2386,54120.0
2016-11-15 09:40:00,106.28,106.32,105.93,106.16,43047.0,80.2461,80.2763,79.9818,80.1555,43047.0
2016-11-15 09:45:00,106.15,106.2,105.84,105.89,30769.0,80.148,80.1857,79.9139,79.9516,30769.0
2016-11-15 09:50:00,105.92,106.2,105.89,106.11,24822.0,79.9743,80.1857,79.9516,80.1178,24822.0
2016-11-15 09:55:00,106.1,106.11,105.78,105.9,32996.0,80.1102,80.1178,79.8686,79.9592,32996.0
2016-11-15 10:00:00,105.95,106.05,105.91,105.94,38425.0,79.9969,80.0724,79.9667,79.9894,38425.0
2016-11-15 10:05:00,105.95,106.21,105.85,106.15,47773.0,79.9969,80.1933,79.9214,80.148,47773.0
2016-11-15 10:10:00,106.14,106.16,105.94,106.03,43119.0,80.1404,80.1555,79.9894,80.0573,43119.0
2016-11-15 10:15:00,106.04,106.16,105.97,105.98,55522.0,80.0649,80.1555,80.012,80.0196,55522.0
2016-11-15 10:20:00,105.98,106.04,105.71,105.78,41515.0,80.0196,80.0649,79.8157,79.8686,41515.0
2016-11-15 10:25:00,105.76,105.78,105.47,105.62,48892.0,79.8535,79.8686,79.6345,79.7478,48892.0
2016-11-15 10:30:00,105.62,105.77,105.56,105.77,32310.0,79.7478,79.861,79.7025,79.861,32310.0
2016-11-15 10:35:00,105.79,106.04,105.78,105.84,63637.0,79.8761,80.0649,79.8686,79.9139,63637.0
2016-11-15 10:40:00,105.86,106.01,105.83,105.91,26741.0,79.929,80.0422,79.9063,79.9667,26741.0
2016-11-15 10:45:00,105.91,106.18,105.89,106.15,40313.0,79.9667,80.1706,79.9516,80.148,40313.0
2016-11-15 10:50:00,106.15,106.29,106.12,106.25,62812.0,80.148,80.2537,80.1253,80.2235,62812.0
2016-11-15 10:55:00,106.26,106.27,106.03,106.2,46215.0,80.231,80.2386,80.0573,80.1857,46215.0
2016-11-15 11:00:00,106.22,106.41,106.16,106.4,44225.0,80.2008,80.3443,80.1555,80.3367,44225.0
2016-11-15 11:05:00,106.4,106.74,106.38,106.69,22173.0,80.3367,80.5934,80.3216,80.5557,22173.0
2016-11-15 11:10:00,106.72,106.89,106.72,106.89,43052.0,80.5783,80.7067,80.5783,80.7067,43052.0
2016-11-15 11:15:00,106.89,106.91,106.82,106.88,33708.0,80.7067,80.7218,80.6538,80.6991,33708.0
2016-11-15 11:20:00,106.88,106.99,106.85,106.85,34402.0,80.6991,80.7822,80.6765,80.6765,34402.0
2016-11-15 11:25:00,106.84,106.95,106.77,106.87,24493.0,80.6689,80.752,80.6161,80.6916,24493.0
2016-11-15 11:30:00,106.87,107.04,106.87,107.03,22310.0,80.6916,80.8199,80.6916,80.8124,22310.0
2016-11-15 11:35:00,107.03,107.05,106.89,106.99,18266.0,80.8124,80.8275,80.7067,80.7822,18266.0
2016-11-15 11:40:00,107.02,107.03,106.86,106.88,15006.0,80.8048,80.8124,80.684,80.6991,15006.0
2016-11-15 11:45:00,106.87,106.89,106.7,106.7,25492.0,80.6916,80.7067,80.5632,80.5632,25492.0
2016-11-15 11:50:00,106.72,106.81,106.67,106.67,15616.0,80.5783,80.6463,80.5406,80.5406,15616.0
2016-11-15 11:55:00,106.66,106.94,106.61,106.94,17851.0,80.533,80.7444,80.4953,80.7444,17851.0
2016-11-15 12:00:00,106.93,107.08,106.87,107.08,11768.0,80.7369,80.8501,80.6916,80.8501,11768.0
2016-11-15 12:05:00,107.09,107.14,106.99,106.99,21980.0,80.8577,80.8954,80.7822,80.7822,21980.0
2016-11-15 12:10:00,107.0,107.01,106.89,106.93,21866.0,80.7897,80.7973,80.7067,80.7369,21866.0
2016-11-15 12:15:00,106.95,107.03,106.84,107.02,25118.0,80.752,80.8124,80.6689,80.8048,25118.0
2016-11-15 12:20:00,107.04,107.11,106.95,107.09,23161.0,80.8199,80.8728,80.752,80.8577,23161.0
2016-11-15 12:25:00,107.12,107.26,107.1,107.24,29175.0,80.8803,80.9861,80.8652,80.971,29175.0
2016-11-15 12:30:00,107.24,107.25,107.09,107.21,27935.0,80.971,80.9785,80.8577,80.9483,27935.0
2016-11-15 12:35:00,107.2,107.24,107.16,107.18,23218.0,80.9408,80.971,80.9105,80.9256,23218.0
2016-11-15 12:40:00,107.19,107.22,107.13,107.13,15072.0,80.9332,80.9559,80.8879,80.8879,15072.0
2016-11-15 12:45:00,107.12,107.18,106.95,107.06,10883.0,80.8803,80.9256,80.752,80.835,10883.0
2016-11-15 12:50:00,107.04,107.27,106.99,107.27,233181.0,80.8199,80.9936,80.7822,80.9936,233181.0
2016-11-15 12:55:00,107.23,107.33,107.21,107.21,57046.0,80.9634,81.0389,80.9483,80.9483,57046.0
2016-11-15 13:00:00,107.2,107.35,107.18,107.34,12460.0,80.9408,81.054,80.9256,81.0465,12460.0
2016-11-15 13:05:00,107.35,107.39,107.26,107.33,20499.0,81.054,81.0842,80.9861,81.0389,20499.0
2016-11-15 13:10:00,107.33,107.38,107.26,107.31,12392.0,81.0389,81.0767,80.9861,81.0238,12392.0
2016-11-15 13:15:00,107.29,107.34,107.17,107.17,12688.0,81.0087,81.0465,80.9181,80.9181,12688.0
2016-11-15 13:20:00,107.19,107.45,107.19,107.42,72876.0,80.9332,81.1295,80.9332,81.1069,72876.0
2016-11-15 13:25:00,107.43,107.5,107.4,107.44,7089.0,81.1144,81.1673,81.0918,81.122,7089.0
2016-11-15 13:30:00,107.42,107.52,107.41,107.48,13212.0,81.1069,81.1824,81.0993,81.1522,13212.0
2016-11-15 13:35:00,107.46,107.56,107.43,107.52,14358.0,81.1371,81.2126,81.1144,81.1824,14358.0
2016-11-15 13:40:00,107.54,107.56,107.45,107.46,21829.0,81.1975,81.2126,81.1295,81.1371,21829.0
2016-11-15 13:45:00,107.48,107.65,107.43,107.63,30469.0,81.1522,81.2805,81.1144,81.2654,30469.0
2016-11-15 13:50:00,107.63,107.74,107.6,107.67,39642.0,81.2654,81.3485,81.2428,81.2956,39642.0
2016-11-15 13:55:00,107.69,107.76,107.66,107.71,16269.0,81.3107,81.3636,81.2881,81.3258,16269.0
2016-11-15 14:00:00,107.73,107.75,107.58,107.64,24662.0,81.3409,81.356,81.2277,81.273,24662.0
2016-11-15 14:05:00,107.68,107.77,107.67,107.77,11505.0,81.3032,81.3711,81.2956,81.3711,11505.0
2016-11-15 14:10:00,107.76,107.95,107.75,107.92,33489.0,81.3636,81.507,81.356,81.4844,33489.0
2016-11-15 14:15:00,107.91,107.99,107.91,107.94,18865.0,81.4768,81.5372,81.4768,81.4995,18865.0
2016-11-15 14:20:00,107.93,107.95,107.84,107.88,21353.0,81.4919,81.507,81.424,81.4542,21353.0
2016-11-15 14:25:00,107.89,107.94,107.87,107.93,15127.0,81.4617,81.4995,81.4466,81.4919,15127.0
2016-11-15 14:30:00,107.92,108.05,107.92,108.01,18148.0,81.4844,81.5825,81.4844,81.5523,18148.0
2016-11-15 14:35:00,108.02,108.13,108.01,108.04,109061.0,81.5599,81.6429,81.5523,81.575,109061.0
2016-11-15 14:40:00,108.02,108.22,108.0,108.18,18778.0,81.5599,81.7109,81.5448,81.6807,18778.0
2016-11-15 14:45:00,108.2,108.26,108.14,108.22,15503.0,81.6958,81.7411,81.6505,81.7109,15503.0
2016-11-15 14:50:00,108.22,108.37,108.21,108.34,23421.0,81.7109,81.8242,81.7033,81.8015,23421.0
2016-11-15 14:55:00,108.33,108.5,108.33,108.47,34408.0,81.794,81.9223,81.794,81.8997,34408.0
2016-11-15 15:00:00,108.47,108.53,108.41,108.41,24633.0,81.8997,81.945,81.8544,81.8544,24633.0
2016-11-15 15:05:00,108.39,108.43,108.33,108.42,26254.0,81.8393,81.8695,81.794,81.8619,26254.0
2016-11-15 15:10:00,108.41,108.56,108.41,108.53,24255.0,81.8544,81.9676,81.8544,81.945,24255.0
2016-11-15 15:15:00,108.53,108.57,108.5,108.53,26800.0,81.945,81.9752,81.9223,81.945,26800.0
2016-11-15 15:20:00,108.53,108.55,108.34,108.34,26248.0,81.945,81.9601,81.8015,81.8015,26248.0
2016-11-15 15:25:00,108.34,108.59,108.34,108.52,29741.0,81.8015,81.9903,81.8015,81.9374,29741.0
2016-11-15 15:30:00,108.52,108.59,108.5,108.54,45799.0,81.9374,81.9903,81.9223,81.9525,45799.0
2016-11-15 15:35:00,108.53,108.57,108.48,108.54,76451.0,81.945,81.9752,81.9072,81.9525,76451.0
2016-11-15 15:40:00,108.55,108.65,108.54,108.55,51673.0,81.9601,82.0356,81.9525,81.9601,51673.0
2016-11-15 15:45:00,108.55,108.56,108.42,108.43,63513.0,81.9601,81.9676,81.8619,81.8695,63513.0
2016-11-15 15:50:00,108.43,108.49,108.37,108.48,91106.0,81.8695,81.9148,81.8242,81.9072,91106.0
2016-11-15 15:55:00,108.49,108.83,108.48,108.8,201424.0,81.9148,82.1715,81.9072,82.1488,201424.0
2016-11-16 09:30:00,107.74,107.74,107.0,107.71,77645.0,81.3485,81.3485,80.7897,81.3258,77645.0
2016-11-16 09:35:00,107.71,108.16,107.65,108.11,81301.0,81.3258,81.6656,81.2805,81.6278,81301.0
2016-11-16 09:40:00,108.06,108.14,108.0,108.11,69797.0,81.5901,81.6505,81.5448,81.6278,69797.0
2016-11-16 09:45:00,108.08,108.08,107.51,107.55,62370.0,81.6052,81.6052,81.1748,81.205,62370.0
2016-11-16 09:50:00,107.52,107.52,107.23,107.26,65993.0,81.1824,81.1824,80.9634,80.9861,65993.0
2016-11-16 09:55:00,107.26,107.3,107.13,107.19,48317.0,80.9861,81.0163,80.8879,80.9332,48317.0
2016-11-16 10:00:00,107.24,107.24,106.97,107.11,26020.0,80.971,80.971,80.7671,80.8728,26020.0
2016-11-16 10:05:00,107.13,107.37,107.1,107.35,51647.0,80.8879,81.0691,80.8652,81.054,51647.0
2016-11-16 10:10:00,107.35,107.42,107.27,107.32,39568.0,81.054,81.1069,80.9936,81.0314,39568.0
2016-11-16 10:15:00,107.33,107.4,107.27,107.3,27035.0,81.0389,81.0918,80.9936,81.0163,27035.0
2016-11-16 10:20:00,107.29,107.36,107.24,107.35,29827.0,81.0087,81.0616,80.971,81.054,29827.0
2016-11-16 10:25:00,107.35,107.5,107.33,107.44,22135.0,81.054,81.1673,81.0389,81.122,22135.0
2016-11-16 10:30:00,107.44,107.46,107.33,107.36,15876.0,81.122,81.1371,81.0389,81.0616,15876.0
2016-11-16 10:35:00,107.37,107.43,107.24,107.25,9554.0,81.0691,81.1144,80.971,80.9785,9554.0
2016-11-16 10:40:00,107.3,107.41,107.3,107.37,19209.0,81.0163,81.0993,81.0163,81.0691,19209.0
2016-11-16 10:45:00,107.35,107.36,107.21,107.21,16499.0,81.054,81.0616,80.9483,80.9483,16499.0
2016-11-16 10:50:00,107.21,107.29,107.14,107.18,22812.0,80.9483,81.0087,80.8954,80.9256,22812.0
2016-11-16 10:55:00,107.19,107.36,107.16,107.36,16021.0,80.9332,81.0616,80.9105,81.0616,16021.0
2016-11-16 11:00:00,107.33,107.39,107.28,107.39,33695.0,81.0389,81.0842,81.0012,81.0842,33695.0
2016-11-16 11:05:00,107.35,107.65,107.34,107.58,48987.0,81.054,81.2805,81.0465,81.2277,48987.0
2016-11-16 11:10:00,107.57,107.68,107.53,107.65,20237.0,81.2201,81.3032,81.1899,81.2805,20237.0
2016-11-16 11:15:00,107.65,107.74,107.58,107.69,35913.0,81.2805,81.3485,81.2277,81.3107,35913.0
2016-11-16 11:20:00,107.68,107.74,107.59,107.59,26226.0,81.3032,81.3485,81.2352,81.2352,26226.0
2016-11-16 11:25:00,107.59,107.67,107.48,107.66,22039.0,81.2352,81.2956,81.1522,81.2881,22039.0
2016-11-16 11:30:00,107.66,107.66,107.53,107.53,19680.0,81.2881,81.2881,81.1899,81.1899,19680.0
2016-11-16 11:35:00,107.55,107.68,107.53,107.64,21054.0,81.205,81.3032,81.1899,81.273,21054.0
2016-11-16 11:40:00,107.63,107.9,107.63,107.83,30585.0,81.2654,81.4693,81.2654,81.4164,30585.0
2016-11-16 11:45:00,107.83,107.86,107.74,107.8,39807.0,81.4164,81.4391,81.3485,81.3938,39807.0
2016-11-16 11:50:00,107.81,107.81,107.67,107.75,26764.0,81.4013,81.4013,81.2956,81.356,26764.0
2016-11-16 11:55:00,107.75,107.76,107.66,107.69,110196.0,81.356,81.3636,81.2881,81.3107,110196.0
2016-11-16 12:00:00,107.7,107.75,107.6,107.62,28567.0,81.3183,81.356,81.2428,81.2579,28567.0
2016-11-16 12:05:00,107.62,107.62,107.33,107.33,22865.0,81.2579,81.2579,81.0389,81.0389,22865.0
2016-11-16 12:10:00,107.35,107.44,107.35,107.37,24989.0,81.054,81.122,81.054,81.0691,24989.0
2016-11-16 12:15:00,107.37,107.38,107.18,107.2,24069.0,81.0691,81.0767,80.9256,80.9408,24069.0
2016-11-16 12:20:00,107.2,107.33,107.18,107.32,25290.0,80.9408,81.0389,80.9256,81.0314,25290.0
2016-11-16 12:25:00,107.34,107.39,107.23,107.28,37946.0,81.0465,81.0842,80.9634,81.0012,37946.0
2016-11-16 12:30:00,107.29,107.36,107.23,107.26,23687.0,81.0087,81.0616,80.9634,80.9861,23687.0
2016-11-16 12:35:00,107.27,107.32,107.23,107.23,27318.0,80.9936,81.0314,80.9634,80.9634,27318.0
2016-11-16 12:40:00,107.23,107.27,107.18,107.18,18850.0,80.9634,80.9936,80.9256,80.9256,18850.0
2016-11-16 12:45:00,107.17,107.23,107.16,107.22,8069.0,80.9181,80.9634,80.9105,80.9559,8069.0
2016-11-16 12:50:00,107.22,107.23,107.08,107.17,20930.0,80.9559,80.9634,80.8501,80.9181,20930.0
2016-11-16 12:55:00,107.19,107.25,107.15,107.21,15572.0,80.9332,80.9785,80.903,80.9483,15572.0
2016-11-16 13:00:00,107.23,107.26,107.08,107.14,12671.0,80.9634,80.9861,80.8501,80.8954,12671.0
2016-11-16 13:05:00,107.13,107.14,107.08,107.11,10033.0,80.8879,80.8954,80.8501,80.8728,10033.0
2016-11-16 13:10:00,107.12,107.23,107.08,107.22,20231.0,80.8803,80.9634,80.8501,80.9559,20231.0
2016-11-16 13:15:00,107.21,107.24,107.17,107.18,7981.0,80.9483,80.971,80.9181,80.9256,7981.0
2016-11-16 13:20:00,107.18,107.22,107.16,107.16,16759.0,80.9256,80.9559,80.9105,80.9105,16759.0
2016-11-16 13:25:00,107.18,107.18,107.0,107.06,42065.0,80.9256,80.9256,80.7897,80.835,42065.0
2016-11-16 13:30:00,107.06,107.15,107.01,107.15,14296.0,80.835,80.903,80.7973,80.903,14296.0
2016-11-16 13:35:00,107.15,107.22,107.1,107.19,17867.0,80.903,80.9559,80.8652,80.9332,17867.0
2016-11-16 13:40:00,107.18,107.35,107.15,107.3,16781.0,80.9256,81.054,80.903,81.0163,16781.0
2016-11-16 13:45:00,107.29,107.31,107.22,107.24,20679.0,81.0087,81.0238,80.9559,80.971,20679.0
2016-11-16 13:50:00,107.26,107.46,107.26,107.46,12087.0,80.9861,81.1371,80.9861,81.1371,12087.0
2016-11-16 13:55:00,107.47,107.47,107.37,107.4,22330.0,81.1446,81.1446,81.0691,81.0918,22330.0
2016-11-16 14:00:00,107.4,107.5,107.34,107.5,13528.0,81.0918,81.1673,81.0465,81.1673,13528.0
2016-11-16 14:05:00,107.55,107.65,107.52,107.59,18970.0,81.205,81.2805,81.1824,81.2352,18970.0
2016-11-16 14:10:00,107.58,107.74,107.56,107.69,18397.0,81.2277,81.3485,81.2126,81.3107,18397.0
2016-11-16 14:15:00,107.71,107.81,107.7,107.74,18402.0,81.3258,81.4013,81.3183,81.3485,18402.0
2016-11-16 14:20:00,107.74,107.76,107.59,107.61,45609.0,81.3485,81.3636,81.2352,81.2503,45609.0
2016-11-16 14:25:00,107.62,107.64,107.58,107.6,25129.0,81.2579,81.273,81.2277,81.2428,25129.0
2016-11-16 14:30:00,107.6,107.6,107.53,107.54,22030.0,81.2428,81.2428,81.1899,81.1975,22030.0
2016-11-16 14:35:00,107.53,107.54,107.48,107.49,31814.0,81.1899,81.1975,81.1522,81.1597,31814.0
2016-11-16 14:40:00,107.49,107.6,107.49,107.54,30112.0,81.1597,81.2428,81.1597,81.1975,30112.0
2016-11-16 14:45:00,107.56,107.57,107.49,107.51,26036.0,81.2126,81.2201,81.1597,81.1748,26036.0
2016-11-16 14:50:00,107.52,107.57,107.49,107.53,19934.0,81.1824,81.2201,81.1597,81.1899,19934.0
2016-11-16 14:55:00,107.54,107.71,107.54,107.67,20409.0,81.1975,81.3258,81.1975,81.2956,20409.0
2016-11-16 15:00:00,107.66,107.71,107.62,107.63,32033.0,81.2881,81.3258,81.2579,81.2654,32033.0
2016-11-16 15:05:00,107.64,107.8,107.63,107.78,25063.0,81.273,81.3938,81.2654,81.3787,25063.0
2016-11-16 15:10:00,107.78,107.87,107.75,107.8,30853.0,81.3787,81.4466,81.356,81.3938,30853.0
2016-11-16 15:15:00,107.8,107.9,107.78,107.88,35681.0,81.3938,81.4693,81.3787,81.4542,35681.0
2016-11-16 15:20:00,107.87,107.91,107.8,107.82,28978.0,81.4466,81.4768,81.3938,81.4089,28978.0
2016-11-16 15:25:00,107.81,107.83,107.71,107.71,20830.0,81.4013,81.4164,81.3258,81.3258,20830.0
2016-11-16 15:30:00,107.71,107.74,107.55,107.56,37614.0,81.3258,81.3485,81.205,81.2126,37614.0
2016-11-16 15:35:00,107.57,107.62,107.54,107.55,34983.0,81.2201,81.2579,81.1975,81.205,34983.0
2016-11-16 15:40:00,107.56,107.57,107.5,107.5,76343.0,81.2126,81.2201,81.1673,81.1673,76343.0
2016-11-16 15:45:00,107.5,107.57,107.48,107.54,73273.0,81.1673,81.2201,81.1522,81.1975,73273.0
2016-11-16 15:50:00,107.54,107.55,107.41,107.49,74116.0,81.1975,81.205,81.0993,81.1597,74116.0
2016-11-16 15:55:00,107.49,107.56,107.46,107.51,154039.0,81.1597,81.2126,81.1371,81.1748,154039.0
2016-11-17 09:30:00,107.52,108.11,107.46,107.82,71453.0,81.1824,81.6278,81.1371,81.4089,71453.0
2016-11-17 09:35:00,107.88,108.14,107.78,108.1,58417.0,81.4542,81.6505,81.3787,81.6203,58417.0
2016-11-17 09:40:00,108.07,108.36,108.0,108.15,30997.0,81.5976,81.8166,81.5448,81.658,30997.0
2016-11-17 09:45:00,108.16,108.21,107.93,108.11,22089.0,81.6656,81.7033,81.4919,81.6278,22089.0
2016-11-17 09:50:00,108.1,108.46,108.03,108.39,42541.0,81.6203,81.8921,81.5674,81.8393,42541.0
2016-11-17 09:55:00,108.37,108.57,108.3,108.56,29787.0,81.8242,81.9752,81.7713,81.9676,29787.0
2016-11-17 10:00:00,108.52,108.55,108.39,108.47,31511.0,81.9374,81.9601,81.8393,81.8997,31511.0
2016-11-17 10:05:00,108.46,108.51,108.39,108.39,23471.0,81.8921,81.9299,81.8393,81.8393,23471.0
2016-11-17 10:10:00,108.37,108.54,108.33,108.54,22038.0,81.8242,81.9525,81.794,81.9525,22038.0
2016-11-17 10:15:00,108.54,108.74,108.54,108.66,24058.0,81.9525,82.1035,81.9525,82.0431,24058.0
2016-11-17 10:20:00,108.67,108.71,108.56,108.62,21194.0,82.0507,82.0809,81.9676,82.0129,21194.0
2016-11-17 10:25:00,108.62,108.69,108.56,108.62,27176.0,82.0129,82.0658,81.9676,82.0129,27176.0
2016-11-17 10:30:00,108.62,108.67,108.5,108.56,35756.0,82.0129,82.0507,81.9223,81.9676,35756.0
2016-11-17 10:35:00,108.54,108.67,108.5,108.65,51803.0,81.9525,82.0507,81.9223,82.0356,51803.0
2016-11-17 10:40:00,108.7,108.72,108.59,108.63,20313.0,82.0733,82.0884,81.9903,82.0205,20313.0
2016-11-17 10:45:00,108.64,108.66,108.55,108.64,14532.0,82.028,82.0431,81.9601,82.028,14532.0
2016-11-17 10:50:00,108.69,108.72,108.59,108.62,16254.0,82.0658,82.0884,81.9903,82.0129,16254.0
2016-11-17 10:55:00,108.63,108.99,108.63,108.94,38224.0,82.0205,82.2923,82.0205,82.2545,38224.0
2016-11-17 11:00:00,108.93,109.15,108.89,109.14,66099.0,82.247,82.4131,82.2168,82.4055,66099.0
2016-11-17 11:05:00,109.11,109.44,109.1,109.42,49264.0,82.3829,82.632,82.3753,82.6169,49264.0
2016-11-17 11:10:00,109.43,109.68,109.43,109.67,55327.0,82.6245,82.8133,82.6245,82.8057,55327.0
2016-11-17 11:15:00,109.68,109.73,109.54,109.66,48390.0,82.8133,82.851,82.7076,82.7982,48390.0
2016-11-17 11:20:00,109.68,109.69,109.49,109.61,54092.0,82.8133,82.8208,82.6698,82.7604,54092.0
2016-11-17 11:25:00,109.62,109.73,109.62,109.7,39254.0,82.768,82.851,82.768,82.8284,39254.0
2016-11-17 11:30:00,109.69,109.88,109.66,109.84,70050.0,82.8208,82.9643,82.7982,82.9341,70050.0
2016-11-17 11:35:00,109.85,109.99,109.78,109.98,29160.0,82.9416,83.0473,82.8888,83.0398,29160.0
2016-11-17 11:40:00,109.98,110.32,109.97,110.28,89132.0,83.0398,83.2965,83.0322,83.2663,89132.0
2016-11-17 11:45:00,110.28,110.44,110.25,110.4,61796.0,83.2663,83.3871,83.2436,83.3569,61796.0
2016-11-17 11:50:00,110.41,110.44,110.34,110.4,57384.0,83.3644,83.3871,83.3116,83.3569,57384.0
2016-11-17 11:55:00,110.4,110.45,110.29,110.33,32573.0,83.3569,83.3946,83.2738,83.304,32573.0
2016-11-17 12:00:00,110.34,110.36,110.11,110.12,35361.0,83.3116,83.3267,83.1379,83.1455,35361.0
2016-11-17 12:05:00,110.13,110.15,109.98,109.99,24554.0,83.153,83.1681,83.0398,83.0473,24554.0
2016-11-17 12:10:00,110.0,110.22,109.99,110.22,25171.0,83.0549,83.221,83.0473,83.221,25171.0
2016-11-17 12:15:00,110.21,110.32,110.2,110.32,27516.0,83.2134,83.2965,83.2059,83.2965,27516.0
2016-11-17 12:20:00,110.32,110.39,110.29,110.33,62257.0,83.2965,83.3493,83.2738,83.304,62257.0
2016-11-17 12:25:00,110.33,110.38,110.28,110.35,55221.0,83.304,83.3418,83.2663,83.3191,55221.0
2016-11-17 12:30:00,110.34,110.35,110.18,110.2,35570.0,83.3116,83.3191,83.1908,83.2059,35570.0
2016-11-17 12:35:00,110.16,110.18,110.03,110.11,51594.0,83.1757,83.1908,83.0775,83.1379,51594.0
2016-11-17 12:40:00,110.1,110.15,109.92,109.95,35301.0,83.1304,83.1681,82.9945,83.0171,35301.0
2016-11-17 12:45:00,109.95,109.98,109.76,109.8,22759.0,83.0171,83.0398,82.8737,82.9039,22759.0
2016-11-17 12:50:00,109.8,109.86,109.76,109.83,24433.0,82.9039,82.9492,82.8737,82.9265,24433.0
2016-11-17 12:55:00,109.84,109.88,109.8,109.83,16550.0,82.9341,82.9643,82.9039,82.9265,16550.0
2016-11-17 13:00:00,109.83,109.84,109.77,109.81,17908.0,82.9265,82.9341,82.8812,82.9114,17908.0
2016-11-17 13:05:00,109.81,109.9,109.8,109.82,19002.0,82.9114,82.9794,82.9039,82.919,19002.0
2016-11-17 13:10:00,109.8,109.85,109.77,109.82,18329.0,82.9039,82.9416,82.8812,82.919,18329.0
2016-11-17 13:15:00,109.82,109.86,109.71,109.74,32258.0,82.919,82.9492,82.8359,82.8586,32258.0
2016-11-17 13:20:00,109.75,109.82,109.74,109.79,16868.0,82.8661,82.919,82.8586,82.8963,16868.0
2016-11-17 13:25:00,109.78,109.8,109.72,109.76,30729.0,82.8888,82.9039,82.8435,82.8737,30729.0
2016-11-17 13:30:00,109.76,109.98,109.75,109.98,37226.0,82.8737,83.0398,82.8661,83.0398,37226.0
2016-11-17 13:35:00,109.99,110.07,109.92,109.99,25121.0,83.0473,83.1077,82.9945,83.0473,25121.0
2016-11-17 13:40:00,109.99,110.09,109.97,110.07,33098.0,83.0473,83.1228,83.0322,83.1077,33098.0
2016-11-17 13:45:00,110.05,110.16,110.03,110.11,32440.0,83.0926,83.1757,83.0775,83.1379,32440.0
2016-11-17 13:50:00,110.13,110.13,109.95,110.07,62076.0,83.153,83.153,83.0171,83.1077,62076.0
2016-11-17 13:55:00,110.07,110.12,110.05,110.06,49344.0,83.1077,83.1455,83.0926,83.1002,49344.0
2016-11-17 14:00:00,110.06,110.1,110.02,110.07,27489.0,83.1002,83.1304,83.07,83.1077,27489.0
2016-11-17 14:05:00,110.07,110.23,110.03,110.22,54549.0,83.1077,83.2285,83.0775,83.221,54549.0
2016-11-17 14:10:00,110.21,110.21,110.15,110.2,54363.0,83.2134,83.2134,83.1681,83.2059,54363.0
2016-11-17 14:15:00,110.21,110.31,110.21,110.26,35500.0,83.2134,83.2889,83.2134,83.2512,35500.0
2016-11-17 14:20:00,110.29,110.34,110.27,110.31,19343.0,83.2738,83.3116,83.2587,83.2889,19343.0
2016-11-17 14:25:00,110.32,110.34,110.29,110.32,23546.0,83.2965,83.3116,83.2738,83.2965,23546.0
2016-11-17 14:30:00,110.32,110.36,110.31,110.35,40808.0,83.2965,83.3267,83.2889,83.3191,40808.0
2016-11-17 14:35:00,110.34,110.35,110.24,110.28,21693.0,83.3116,83.3191,83.2361,83.2663,21693.0
2016-11-17 14:40:00,110.28,110.35,110.25,110.34,20465.0,83.2663,83.3191,83.2436,83.3116,20465.0
2016-11-17 14:45:00,110.32,110.44,110.31,110.4,36701.0,83.2965,83.3871,83.2889,83.3569,36701.0
2016-11-17 14:50:00,110.4,110.45,110.39,110.39,28763.0,83.3569,83.3946,83.3493,83.3493,28763.0
2016-11-17 14:55:00,110.39,110.41,110.31,110.37,33638.0,83.3493,83.3644,83.2889,83.3342,33638.0
2016-11-17 15:00:00,110.37,110.52,110.34,110.48,36274.0,83.3342,83.4475,83.3116,83.4173,36274.0
2016-11-17 15:05:00,110.49,110.58,110.47,110.55,39633.0,83.4248,83.4928,83.4097,83.4701,39633.0
2016-11-17 15:10:00,110.56,110.58,110.44,110.52,56590.0,83.4777,83.4928,83.3871,83.4475,56590.0
2016-11-17 15:15:00,110.52,110.54,110.44,110.5,40989.0,83.4475,83.4626,83.3871,83.4324,40989.0
2016-11-17 15:20:00,110.5,110.65,110.5,110.65,52222.0,83.4324,83.5457,83.4324,83.5457,52222.0
2016-11-17 15:25:00,110.66,110.81,110.64,110.79,65134.0,83.5532,83.6665,83.5381,83.6514,65134.0
2016-11-17 15:30:00,110.77,110.8,110.64,110.69,95490.0,83.6363,83.6589,83.5381,83.5759,95490.0
2016-11-17 15:35:00,110.69,110.69,110.48,110.61,68345.0,83.5759,83.5759,83.4173,83.5155,68345.0
2016-11-17 15:40:00,110.61,110.63,110.48,110.53,61002.0,83.5155,83.5306,83.4173,83.455,61002.0
2016-11-17 15:45:00,110.53,110.58,110.48,110.5,91621.0,83.455,83.4928,83.4173,83.4324,91621.0
2016-11-17 15:50:00,110.5,110.64,110.46,110.64,117818.0,83.4324,83.5381,83.4022,83.5381,117818.0
2016-11-17 15:55:00,110.64,110.68,110.55,110.63,176217.0,83.5381,83.5683,83.4701,83.5306,176217.0
2016-11-18 09:30:00,110.91,110.95,110.27,110.86,254637.0,83.742,83.7722,83.2587,83.7042,254637.0
2016-11-18 09:35:00,110.85,110.9,110.41,110.48,103264.0,83.6967,83.7344,83.3644,83.4173,103264.0
2016-11-18 09:40:00,110.56,110.9,110.48,110.9,51704.0,83.4777,83.7344,83.4173,83.7344,51704.0
2016-11-18 09:45:00,110.94,110.99,110.8,110.82,54418.0,83.7646,83.8024,83.6589,83.674,54418.0
2016-11-18 09:50:00,110.85,111.0,110.85,110.97,53572.0,83.6967,83.8099,83.6967,83.7873,53572.0
2016-11-18 09:55:00,110.99,111.05,110.77,110.84,52100.0,83.8024,83.8477,83.6363,83.6891,52100.0
2016-11-18 10:00:00,110.82,111.02,110.82,110.94,39622.0,83.674,83.825,83.674,83.7646,39622.0
2016-11-18 10:05:00,110.95,111.16,110.94,111.07,50546.0,83.7722,83.9307,83.7646,83.8628,50546.0
2016-11-18 10:10:00,111.07,111.19,110.98,111.11,56797.0,83.8628,83.9534,83.7948,83.893,56797.0
2016-11-18 10:15:00,111.11,111.19,111.06,111.16,40154.0,83.893,83.9534,83.8552,83.9307,40154.0
2016-11-18 10:20:00,111.18,111.22,111.0,111.04,31498.0,83.9458,83.976,83.8099,83.8401,31498.0
2016-11-18 10:25:00,111.04,111.27,111.03,111.27,31980.0,83.8401,84.0138,83.8326,84.0138,31980.0
2016-11-18 10:30:00,111.24,111.24,111.03,111.13,31912.0,83.9911,83.9911,83.8326,83.9081,31912.0
2016-11-18 10:35:00,111.12,111.15,111.06,111.12,59452.0,83.9005,83.9232,83.8552,83.9005,59452.0
2016-11-18 10:40:00,111.12,111.15,110.93,110.93,36542.0,83.9005,83.9232,83.7571,83.7571,36542.0
2016-11-18 10:45:00,110.93,110.98,110.84,110.85,43626.0,83.7571,83.7948,83.6891,83.6967,43626.0
2016-11-18 10:50:00,110.86,110.9,110.8,110.8,28359.0,83.7042,83.7344,83.6589,83.6589,28359.0
2016-11-18 10:55:00,110.82,110.83,110.65,110.68,124099.0,83.674,83.6816,83.5457,83.5683,124099.0
2016-11-18 11:00:00,110.68,110.8,110.59,110.61,105076.0,83.5683,83.6589,83.5004,83.5155,105076.0
2016-11-18 11:05:00,110.63,110.87,110.62,110.76,39169.0,83.5306,83.7118,83.523,83.6287,39169.0
2016-11-18 11:10:00,110.8,110.89,110.76,110.82,23572.0,83.6589,83.7269,83.6287,83.674,23572.0
2016-11-18 11:15:00,110.83,110.95,110.82,110.9,36436.0,83.6816,83.7722,83.674,83.7344,36436.0
2016-11-18 11:20:00,110.89,110.97,110.83,110.83,33729.0,83.7269,83.7873,83.6816,83.6816,33729.0
2016-11-18 11:25:00,110.83,110.98,110.7,110.98,36978.0,83.6816,83.7948,83.5834,83.7948,36978.0
2016-11-18 11:30:00,110.96,110.97,110.87,110.92,24267.0,83.7797,83.7873,83.7118,83.7495,24267.0
2016-11-18 11:35:00,110.93,110.98,110.86,110.94,20833.0,83.7571,83.7948,83.7042,83.7646,20833.0
2016-11-18 11:40:00,110.95,111.04,110.94,110.97,28284.0,83.7722,83.8401,83.7646,83.7873,28284.0
2016-11-18 11:45:00,110.99,111.05,110.98,111.04,26454.0,83.8024,83.8477,83.7948,83.8401,26454.0
2016-11-18 11:50:00,111.04,111.05,110.87,110.93,24603.0,83.8401,83.8477,83.7118,83.7571,24603.0
2016-11-18 11:55:00,110.92,110.92,110.8,110.81,21123.0,83.7495,83.7495,83.6589,83.6665,21123.0
2016-11-18 12:00:00,110.81,110.93,110.78,110.82,31015.0,83.6665,83.7571,83.6438,83.674,31015.0
2016-11-18 12:05:00,110.82,110.87,110.8,110.8,21326.0,83.674,83.7118,83.6589,83.6589,21326.0
2016-11-18 12:10:00,110.81,110.94,110.81,110.93,23340.0,83.6665,83.7646,83.6665,83.7571,23340.0
2016-11-18 12:15:00,110.93,110.96,110.79,110.79,42997.0,83.7571,83.7797,83.6514,83.6514,42997.0
2016-11-18 12:20:00,110.78,110.93,110.78,110.92,43424.0,83.6438,83.7571,83.6438,83.7495,43424.0
2016-11-18 12:25:00,110.91,111.09,110.91,111.08,18675.0,83.742,83.8779,83.742,83.8703,18675.0
2016-11-18 12:30:00,111.08,111.14,111.07,111.14,68750.0,83.8703,83.9156,83.8628,83.9156,68750.0
2016-11-18 12:35:00,111.14,111.15,110.97,110.99,29563.0,83.9156,83.9232,83.7873,83.8024,29563.0
2016-11-18 12:40:00,111.0,111.11,110.98,111.06,28071.0,83.8099,83.893,83.7948,83.8552,28071.0
2016-11-18 12:45:00,111.07,111.18,111.07,111.18,9536.0,83.8628,83.9458,83.8628,83.9458,9536.0
2016-11-18 12:50:00,111.19,111.28,111.17,111.26,19879.0,83.9534,84.0213,83.9383,84.0062,19879.0
2016-11-18 12:55:00,111.25,111.33,111.23,111.3,17116.0,83.9987,84.0591,83.9836,84.0364,17116.0
2016-11-18 13:00:00,111.28,111.28,111.16,111.17,23043.0,84.0213,84.0213,83.9307,83.9383,23043.0
2016-11-18 13:05:00,111.18,111.19,111.14,111.15,17605.0,83.9458,83.9534,83.9156,83.9232,17605.0
2016-11-18 13:10:00,111.15,111.21,111.12,111.2,21253.0,83.9232,83.9685,83.9005,83.9609,21253.0
2016-11-18 13:15:00,111.2,111.22,111.14,111.17,23805.0,83.9609,83.976,83.9156,83.9383,23805.0
2016-11-18 13:20:00,111.18,111.22,111.1,111.21,30392.0,83.9458,83.976,83.8854,83.9685,30392.0
2016-11-18 13:25:00,111.2,111.24,111.15,111.15,42221.0,83.9609,83.9911,83.9232,83.9232,42221.0
2016-11-18 13:30:00,111.15,111.15,111.08,111.12,72800.0,83.9232,83.9232,83.8703,83.9005,72800.0
2016-11-18 13:35:00,111.13,111.15,111.1,111.13,29417.0,83.9081,83.9232,83.8854,83.9081,29417.0
2016-11-18 13:40:00,111.13,111.2,111.05,111.18,44308.0,83.9081,83.9609,83.8477,83.9458,44308.0
2016-11-18 13:45:00,111.18,111.22,111.17,111.17,20103.0,83.9458,83.976,83.9383,83.9383,20103.0
2016-11-18 13:50:00,111.17,111.17,111.07,111.07,52385.0,83.9383,83.9383,83.8628,83.8628,52385.0
2016-11-18 13:55:00,111.07,111.15,111.06,111.14,18145.0,83.8628,83.9232,83.8552,83.9156,18145.0
2016-11-18 14:00:00,111.14,111.15,111.08,111.12,37844.0,83.9156,83.9232,83.8703,83.9005,37844.0
2016-11-18 14:05:00,111.12,111.15,111.08,111.1,31316.0,83.9005,83.9232,83.8703,83.8854,31316.0
2016-11-18 14:10:00,111.1,111.13,111.09,111.13,28198.0,83.8854,83.9081,83.8779,83.9081,28198.0
2016-11-18 14:15:00,111.13,111.19,111.01,111.11,91603.0,83.9081,83.9534,83.8175,83.893,91603.0
2016-11-18 14:20:00,111.11,111.14,111.07,111.13,42616.0,83.893,83.9156,83.8628,83.9081,42616.0
2016-11-18 14:25:00,111.14,111.19,110.98,111.0,30268.0,83.9156,83.9534,83.7948,83.8099,30268.0
2016-11-18 14:30:00,110.99,111.07,110.97,111.01,28847.0,83.8024,83.8628,83.7873,83.8175,28847.0
2016-11-18 14:35:00,111.01,111.04,110.99,111.02,24226.0,83.8175,83.8401,83.8024,83.825,24226.0
2016-11-18 14:40:00,111.03,111.08,110.95,110.98,76282.0,83.8326,83.8703,83.7722,83.7948,76282.0
2016-11-18 14:45:00,110.98,111.06,110.92,111.0,33994.0,83.7948,83.8552,83.7495,83.8099,33994.0
2016-11-18 14:50:00,111.0,111.06,111.0,111.03,41537.0,83.8099,83.8552,83.8099,83.8326,41537.0
2016-11-18 14:55:00,111.04,111.15,111.0,111.15,41901.0,83.8401,83.9232,83.8099,83.9232,41901.0
2016-11-18 15:00:00,111.14,111.25,111.14,111.22,62688.0,83.9156,83.9987,83.9156,83.976,62688.0
2016-11-18 15:05:00,111.23,111.23,111.15,111.19,63311.0,83.9836,83.9836,83.9232,83.9534,63311.0
2016-11-18 15:10:00,111.2,111.28,111.19,111.22,64686.0,83.9609,84.0213,83.9534,83.976,64686.0
2016-11-18 15:15:00,111.22,111.24,111.19,111.23,74079.0,83.976,83.9911,83.9534,83.9836,74079.0
2016-11-18 15:20:00,111.24,111.39,111.2,111.3,134620.0,83.9911,84.1044,83.9609,84.0364,134620.0
2016-11-18 15:25:00,111.3,111.33,111.29,111.32,58472.0,84.0364,84.0591,84.0289,84.0515,58472.0
2016-11-18 15:30:00,111.32,111.34,111.2,111.2,138809.0,84.0515,84.0666,83.9609,83.9609,138809.0
2016-11-18 15:35:00,111.2,111.27,111.19,111.22,101917.0,83.9609,84.0138,83.9534,83.976,101917.0
2016-11-18 15:40:00,111.22,111.38,111.21,111.32,176499.0,83.976,84.0968,83.9685,84.0515,176499.0
2016-11-18 15:45:00,111.32,111.36,111.29,111.32,197418.0,84.0515,84.0817,84.0289,84.0515,197418.0
2016-11-18 15:50:00,111.32,111.34,111.29,111.33,131218.0,84.0515,84.0666,84.0289,84.0591,131218.0
2016-11-18 15:55:00,111.33,111.34,111.17,111.25,369272.0,84.0591,84.0666,83.9383,83.9987,369272.0
2016-11-21 09:30:00,111.35,111.35,111.07,111.12,83829.0,84.0742,84.0742,83.8628,83.9005,83829.0
2016-11-21 09:35:00,111.13,111.21,110.81,110.99,36025.0,83.9081,83.9685,83.6665,83.8024,36025.0
2016-11-21 09:40:00,110.95,111.04,110.86,110.94,22012.0,83.7722,83.8401,83.7042,83.7646,22012.0
2016-11-21 09:45:00,110.94,111.05,110.67,110.73,17298.0,83.7646,83.8477,83.5608,83.6061,17298.0
2016-11-21 09:50:00,110.73,110.98,110.67,110.91,28237.0,83.6061,83.7948,83.5608,83.742,28237.0
2016-11-21 09:55:00,110.89,111.01,110.74,110.92,33379.0,83.7269,83.8175,83.6136,83.7495,33379.0
2016-11-21 10:00:00,110.91,111.02,110.8,110.87,17729.0,83.742,83.825,83.6589,83.7118,17729.0
2016-11-21 10:05:00,110.8,111.03,110.71,110.92,39052.0,83.6589,83.8326,83.591,83.7495,39052.0
2016-11-21 10:10:00,110.92,110.96,110.71,110.81,19415.0,83.7495,83.7797,83.591,83.6665,19415.0
2016-11-21 10:15:00,110.78,110.84,110.6,110.67,19625.0,83.6438,83.6891,83.5079,83.5608,19625.0
2016-11-21 10:20:00,110.62,110.71,110.43,110.46,25690.0,83.523,83.591,83.3795,83.4022,25690.0
2016-11-21 10:25:00,110.45,110.47,110.22,110.35,43065.0,83.3946,83.4097,83.221,83.3191,43065.0
2016-11-21 10:30:00,110.38,110.42,110.34,110.37,31966.0,83.3418,83.372,83.3116,83.3342,31966.0
2016-11-21 10:35:00,110.36,110.46,110.35,110.46,12530.0,83.3267,83.4022,83.3191,83.4022,12530.0
2016-11-21 10:40:00,110.46,110.57,110.4,110.49,15711.0,83.4022,83.4852,83.3569,83.4248,15711.0
2016-11-21 10:45:00,110.51,110.51,110.44,110.48,16263.0,83.4399,83.4399,83.3871,83.4173,16263.0
2016-11-21 10:50:00,110.47,110.57,110.42,110.55,17369.0,83.4097,83.4852,83.372,83.4701,17369.0
2016-11-21 10:55:00,110.56,110.77,110.47,110.7,14585.0,83.4777,83.6363,83.4097,83.5834,14585.0
2016-11-21 11:00:00,110.73,110.76,110.55,110.58,8860.0,83.6061,83.6287,83.4701,83.4928,8860.0
2016-11-21 11:05:00,110.58,110.65,110.52,110.58,9638.0,83.4928,83.5457,83.4475,83.4928,9638.0
2016-11-21 11:10:00,110.55,110.75,110.55,110.7,8385.0,83.4701,83.6212,83.4701,83.5834,8385.0
2016-11-21 11:15:00,110.72,110.81,110.71,110.78,11870.0,83.5985,83.6665,83.591,83.6438,11870.0
2016-11-21 11:20:00,110.78,110.86,110.74,110.79,13283.0,83.6438,83.7042,83.6136,83.6514,13283.0
2016-11-21 11:25:00,110.84,110.84,110.7,110.72,9971.0,83.6891,83.6891,83.5834,83.5985,9971.0
2016-11-21 11:30:00,110.75,110.77,110.64,110.68,18616.0,83.6212,83.6363,83.5381,83.5683,18616.0
2016-11-21 11:35:00,110.67,110.79,110.66,110.69,15258.0,83.5608,83.6514,83.5532,83.5759,15258.0
2016-11-21 11:40:00,110.69,110.74,110.62,110.72,19688.0,83.5759,83.6136,83.523,83.5985,19688.0
2016-11-21 11:45:00,110.72,110.81,110.69,110.72,60747.0,83.5985,83.6665,83.5759,83.5985,60747.0
2016-11-21 11:50:00,110.69,110.76,110.67,110.75,16206.0,83.5759,83.6287,83.5608,83.6212,16206.0
2016-11-21 11:55:00,110.76,110.76,110.62,110.65,19711.0,83.6287,83.6287,83.523,83.5457,19711.0
2016-11-21 12:00:00,110.65,110.65,110.46,110.47,18955.0,83.5457,83.5457,83.4022,83.4097,18955.0
2016-11-21 12:05:00,110.45,110.5,110.44,110.48,23829.0,83.3946,83.4324,83.3871,83.4173,23829.0
2016-11-21 12:10:00,110.5,110.53,110.48,110.48,21555.0,83.4324,83.455,83.4173,83.4173,21555.0
2016-11-21 12:15:00,110.5,110.72,110.46,110.71,23518.0,83.4324,83.5985,83.4022,83.591,23518.0
2016-11-21 12:20:00,110.72,110.78,110.7,110.75,20262.0,83.5985,83.6438,83.5834,83.6212,20262.0
2016-11-21 12:25:00,110.74,110.79,110.74,110.77,11141.0,83.6136,83.6514,83.6136,83.6363,11141.0
2016-11-21 12:30:00,110.77,110.79,110.71,110.75,14669.0,83.6363,83.6514,83.591,83.6212,14669.0
2016-11-21 12:35:00,110.77,110.8,110.76,110.79,13187.0,83.6363,83.6589,83.6287,83.6514,13187.0
2016-11-21 12:40:00,110.81,111.02,110.79,110.96,12605.0,83.6665,83.825,83.6514,83.7797,12605.0
2016-11-21 12:45:00,110.98,110.98,110.88,110.91,6120.0,83.7948,83.7948,83.7193,83.742,6120.0
2016-11-21 12:50:00,110.92,110.95,110.88,110.92,7798.0,83.7495,83.7722,83.7193,83.7495,7798.0
2016-11-21 12:55:00,110.89,111.0,110.85,110.97,42703.0,83.7269,83.8099,83.6967,83.7873,42703.0
2016-11-21 13:00:00,110.95,110.99,110.8,110.89,28057.0,83.7722,83.8024,83.6589,83.7269,28057.0
2016-11-21 13:05:00,110.89,110.92,110.79,110.88,10157.0,83.7269,83.7495,83.6514,83.7193,10157.0
2016-11-21 13:10:00,110.86,110.86,110.72,110.79,9323.0,83.7042,83.7042,83.5985,83.6514,9323.0
2016-11-21 13:15:00,110.8,110.88,110.74,110.85,10017.0,83.6589,83.7193,83.6136,83.6967,10017.0
2016-11-21 13:20:00,110.88,110.89,110.79,110.85,7330.0,83.7193,83.7269,83.6514,83.6967,7330.0
2016-11-21 13:25:00,110.85,110.86,110.69,110.73,15243.0,83.6967,83.7042,83.5759,83.6061,15243.0
2016-11-21 13:30:00,110.75,110.77,110.67,110.68,6551.0,83.6212,83.6363,83.5608,83.5683,6551.0
2016-11-21 13:35:00,110.68,110.76,110.68,110.71,4367.0,83.5683,83.6287,83.5683,83.591,4367.0
2016-11-21 13:40:00,110.71,110.73,110.65,110.7,9590.0,83.591,83.6061,83.5457,83.5834,9590.0
2016-11-21 13:45:00,110.71,110.87,110.71,110.84,5632.0,83.591,83.7118,83.591,83.6891,5632.0
2016-11-21 13:50:00,110.84,110.86,110.79,110.86,9639.0,83.6891,83.7042,83.6514,83.7042,9639.0
2016-11-21 13:55:00,110.85,110.85,110.76,110.76,11165.0,83.6967,83.6967,83.6287,83.6287,11165.0
2016-11-21 14:00:00,110.76,110.81,110.75,110.79,9315.0,83.6287,83.6665,83.6212,83.6514,9315.0
2016-11-21 14:05:00,110.79,110.82,110.72,110.75,12911.0,83.6514,83.674,83.5985,83.6212,12911.0
2016-11-21 14:10:00,110.73,110.77,110.7,110.7,8452.0,83.6061,83.6363,83.5834,83.5834,8452.0
2016-11-21 14:15:00,110.72,110.75,110.66,110.66,39782.0,83.5985,83.6212,83.5532,83.5532,39782.0
2016-11-21 14:20:00,110.67,110.69,110.62,110.65,10058.0,83.5608,83.5759,83.523,83.5457,10058.0
2016-11-21 14:25:00,110.67,110.7,110.64,110.69,10792.0,83.5608,83.5834,83.5381,83.5759,10792.0
2016-11-21 14:30:00,110.68,110.7,110.64,110.66,6573.0,83.5683,83.5834,83.5381,83.5532,6573.0
2016-11-21 14:35:00,110.67,110.71,110.66,110.68,19373.0,83.5608,83.591,83.5532,83.5683,19373.0
2016-11-21 14:40:00,110.67,110.7,110.64,110.65,15663.0,83.5608,83.5834,83.5381,83.5457,15663.0
2016-11-21 14:45:00,110.66,110.68,110.63,110.68,19233.0,83.5532,83.5683,83.5306,83.5683,19233.0
2016-11-21 14:50:00,110.67,110.7,110.66,110.69,7355.0,83.5608,83.5834,83.5532,83.5759,7355.0
2016-11-21 14:55:00,110.7,110.72,110.64,110.72,173292.0,83.5834,83.5985,83.5381,83.5985,173292.0
2016-11-21 15:00:00,110.71,110.82,110.69,110.79,23306.0,83.591,83.674,83.5759,83.6514,23306.0
2016-11-21 15:05:00,110.8,110.88,110.79,110.84,10810.0,83.6589,83.7193,83.6514,83.6891,10810.0
2016-11-21 15:10:00,110.84,110.85,110.78,110.8,10644.0,83.6891,83.6967,83.6438,83.6589,10644.0
2016-11-21 15:15:00,110.8,110.81,110.74,110.74,6864.0,83.6589,83.6665,83.6136,83.6136,6864.0
2016-11-21 15:20:00,110.73,110.8,110.71,110.76,18928.0,83.6061,83.6589,83.591,83.6287,18928.0
2016-11-21 15:25:00,110.76,110.82,110.75,110.8,12709.0,83.6287,83.674,83.6212,83.6589,12709.0
2016-11-21 15:30:00,110.8,110.82,110.68,110.7,28945.0,83.6589,83.674,83.5683,83.5834,28945.0
2016-11-21 15:35:00,110.7,110.72,110.68,110.68,19310.0,83.5834,83.5985,83.5683,83.5683,19310.0
2016-11-21 15:40:00,110.68,110.69,110.57,110.59,46609.0,83.5683,83.5759,83.4852,83.5004,46609.0
2016-11-21 15:45:00,110.58,110.66,110.56,110.62,45768.0,83.4928,83.5532,83.4777,83.523,45768.0
2016-11-21 15:50:00,110.62,110.79,110.56,110.76,54734.0,83.523,83.6514,83.4777,83.6287,54734.0
2016-11-21 15:55:00,110.77,110.78,110.68,110.71,90984.0,83.6363,83.6438,83.5683,83.591,90984.0
2016-11-22 09:30:00,110.87,111.44,110.86,111.27,138919.0,83.7118,84.1421,83.7042,84.0138,138919.0
2016-11-22 09:35:00,111.27,111.41,111.04,111.08,105050.0,84.0138,84.1195,83.8401,83.8703,105050.0
2016-11-22 09:40:00,111.09,111.14,110.93,111.06,49258.0,83.8779,83.9156,83.7571,83.8552,49258.0
2016-11-22 09:45:00,111.04,111.1,110.8,110.8,82478.0,83.8401,83.8854,83.6589,83.6589,82478.0
2016-11-22 09:50:00,110.85,111.05,110.83,110.94,62749.0,83.6967,83.8477,83.6816,83.7646,62749.0
2016-11-22 09:55:00,110.97,111.03,110.94,110.99,25980.0,83.7873,83.8326,83.7646,83.8024,25980.0
2016-11-22 10:00:00,111.01,111.02,110.89,110.91,35149.0,83.8175,83.825,83.7269,83.742,35149.0
2016-11-22 10:05:00,110.91,110.99,110.85,110.89,18189.0,83.742,83.8024,83.6967,83.7269,18189.0
2016-11-22 10:10:00,110.92,111.07,110.92,111.02,42415.0,83.7495,83.8628,83.7495,83.825,42415.0
2016-11-22 10:15:00,111.03,111.09,111.0,111.0,76661.0,83.8326,83.8779,83.8099,83.8099,76661.0
2016-11-22 10:20:00,111.0,111.03,110.91,110.98,11836.0,83.8099,83.8326,83.742,83.7948,11836.0
2016-11-22 10:25:00,110.98,110.98,110.82,110.85,22587.0,83.7948,83.7948,83.674,83.6967,22587.0
2016-11-22 10:30:00,110.89,110.94,110.84,110.9,36466.0,83.7269,83.7646,83.6891,83.7344,36466.0
2016-11-22 10:35:00,110.9,110.94,110.79,110.81,22810.0,83.7344,83.7646,83.6514,83.6665,22810.0
2016-11-22 10:40:00,110.84,110.9,110.77,110.89,15233.0,83.6891,83.7344,83.6363,83.7269,15233.0
2016-11-22 10:45:00,110.91,110.91,110.79,110.88,20867.0,83.742,83.742,83.6514,83.7193,20867.0
2016-11-22 10:50:00,110.91,111.01,110.9,111.01,40450.0,83.742,83.8175,83.7344,83.8175,40450.0
2016-11-22 10:55:00,111.01,111.07,110.97,111.02,45768.0,83.8175,83.8628,83.7873,83.825,45768.0
2016-11-22 11:00:00,111.0,111.04,110.96,111.01,72844.0,83.8099,83.8401,83.7797,83.8175,72844.0
2016-11-22 11:05:00,111.05,111.09,111.02,111.03,14686.0,83.8477,83.8779,83.825,83.8326,14686.0
2016-11-22 11:10:00,111.04,111.07,110.94,111.01,13614.0,83.8401,83.8628,83.7646,83.8175,13614.0
2016-11-22 11:15:00,111.03,111.04,110.94,110.98,31397.0,83.8326,83.8401,83.7646,83.7948,31397.0
2016-11-22 11:20:00,110.99,111.03,110.94,111.02,15408.0,83.8024,83.8326,83.7646,83.825,15408.0
2016-11-22 11:25:00,111.04,111.05,110.77,110.79,33307.0,83.8401,83.8477,83.6363,83.6514,33307.0
2016-11-22 11:30:00,110.8,110.84,110.58,110.61,23541.0,83.6589,83.6891,83.4928,83.5155,23541.0
2016-11-22 11:35:00,110.58,110.6,110.42,110.46,15566.0,83.4928,83.5079,83.372,83.4022,15566.0
2016-11-22 11:40:00,110.51,110.58,110.46,110.51,15878.0,83.4399,83.4928,83.4022,83.4399,15878.0
2016-11-22 11:45:00,110.53,110.58,110.49,110.52,16027.0,83.455,83.4928,83.4248,83.4475,16027.0
2016-11-22 11:50:00,110.53,110.56,110.48,110.51,14271.0,83.455,83.4777,83.4173,83.4399,14271.0
2016-11-22 11:55:00,110.51,110.51,110.43,110.44,12779.0,83.4399,83.4399,83.3795,83.3871,12779.0
2016-11-22 12:00:00,110.44,110.57,110.41,110.51,31759.0,83.3871,83.4852,83.3644,83.4399,31759.0
2016-11-22 12:05:00,110.51,110.55,110.45,110.46,16893.0,83.4399,83.4701,83.3946,83.4022,16893.0
2016-11-22 12:10:00,110.46,110.52,110.22,110.35,24082.0,83.4022,83.4475,83.221,83.3191,24082.0
2016-11-22 12:15:00,110.32,110.34,110.23,110.26,10285.0,83.2965,83.3116,83.2285,83.2512,10285.0
2016-11-22 12:20:00,110.24,110.31,110.19,110.28,14082.0,83.2361,83.2889,83.1983,83.2663,14082.0
2016-11-22 12:25:00,110.29,110.42,110.25,110.4,9525.0,83.2738,83.372,83.2436,83.3569,9525.0
2016-11-22 12:30:00,110.4,110.44,110.38,110.44,9833.0,83.3569,83.3871,83.3418,83.3871,9833.0
2016-11-22 12:35:00,110.44,110.44,110.35,110.35,8670.0,83.3871,83.3871,83.3191,83.3191,8670.0
2016-11-22 12:40:00,110.36,110.41,110.29,110.35,15372.0,83.3267,83.3644,83.2738,83.3191,15372.0
2016-11-22 12:45:00,110.35,110.43,110.32,110.38,8571.0,83.3191,83.3795,83.2965,83.3418,8571.0
2016-11-22 12:50:00,110.37,110.42,110.35,110.41,6581.0,83.3342,83.372,83.3191,83.3644,6581.0
2016-11-22 12:55:00,110.4,110.43,110.37,110.41,6832.0,83.3569,83.3795,83.3342,83.3644,6832.0
2016-11-22 13:00:00,110.42,110.45,110.38,110.39,7727.0,83.372,83.3946,83.3418,83.3493,7727.0
2016-11-22 13:05:00,110.38,110.39,110.33,110.36,4589.0,83.3418,83.3493,83.304,83.3267,4589.0
2016-11-22 13:10:00,110.37,110.39,110.28,110.35,15084.0,83.3342,83.3493,83.2663,83.3191,15084.0
2016-11-22 13:15:00,110.36,110.38,110.33,110.34,18666.0,83.3267,83.3418,83.304,83.3116,18666.0
2016-11-22 13:20:00,110.34,110.47,110.33,110.45,8542.0,83.3116,83.4097,83.304,83.3946,8542.0
2016-11-22 13:25:00,110.44,110.48,110.4,110.44,10829.0,83.3871,83.4173,83.3569,83.3871,10829.0
2016-11-22 13:30:00,110.44,110.54,110.4,110.4,5114.0,83.3871,83.4626,83.3569,83.3569,5114.0
2016-11-22 13:35:00,110.41,110.45,110.4,110.41,9730.0,83.3644,83.3946,83.3569,83.3644,9730.0
2016-11-22 13:40:00,110.4,110.4,110.31,110.35,12661.0,83.3569,83.3569,83.2889,83.3191,12661.0
2016-11-22 13:45:00,110.36,110.38,110.33,110.34,10097.0,83.3267,83.3418,83.304,83.3116,10097.0
2016-11-22 13:50:00,110.35,110.46,110.35,110.46,7908.0,83.3191,83.4022,83.3191,83.4022,7908.0
2016-11-22 13:55:00,110.43,110.48,110.41,110.44,12845.0,83.3795,83.4173,83.3644,83.3871,12845.0
2016-11-22 14:00:00,110.45,110.49,110.31,110.36,18073.0,83.3946,83.4248,83.2889,83.3267,18073.0
2016-11-22 14:05:00,110.36,110.38,110.26,110.28,20273.0,83.3267,83.3418,83.2512,83.2663,20273.0
2016-11-22 14:10:00,110.27,110.33,110.22,110.22,24988.0,83.2587,83.304,83.221,83.221,24988.0
2016-11-22 14:15:00,110.23,110.32,110.19,110.32,13010.0,83.2285,83.2965,83.1983,83.2965,13010.0
2016-11-22 14:20:00,110.33,110.43,110.31,110.42,14106.0,83.304,83.3795,83.2889,83.372,14106.0
2016-11-22 14:25:00,110.43,110.52,110.43,110.52,10949.0,83.3795,83.4475,83.3795,83.4475,10949.0
2016-11-22 14:30:00,110.49,110.59,110.49,110.55,17059.0,83.4248,83.5004,83.4248,83.4701,17059.0
2016-11-22 14:35:00,110.54,110.63,110.54,110.6,29409.0,83.4626,83.5306,83.4626,83.5079,29409.0
2016-11-22 14:40:00,110.6,110.73,110.59,110.61,34712.0,83.5079,83.6061,83.5004,83.5155,34712.0
2016-11-22 14:45:00,110.62,110.63,110.54,110.58,42812.0,83.523,83.5306,83.4626,83.4928,42812.0
2016-11-22 14:50:00,110.59,110.67,110.57,110.67,13336.0,83.5004,83.5608,83.4852,83.5608,13336.0
2016-11-22 14:55:00,110.66,110.68,110.63,110.67,9467.0,83.5532,83.5683,83.5306,83.5608,9467.0
2016-11-22 15:00:00,110.69,110.72,110.64,110.65,22206.0,83.5759,83.5985,83.5381,83.5457,22206.0
2016-11-22 15:05:00,110.64,110.69,110.58,110.59,22971.0,83.5381,83.5759,83.4928,83.5004,22971.0
2016-11-22 15:10:00,110.59,110.62,110.57,110.61,10401.0,83.5004,83.523,83.4852,83.5155,10401.0
2016-11-22 15:15:00,110.61,110.62,110.53,110.53,34926.0,83.5155,83.523,83.455,83.455,34926.0
2016-11-22 15:20:00,110.54,110.56,110.5,110.52,38978.0,83.4626,83.4777,83.4324,83.4475,38978.0
2016-11-22 15:25:00,110.51,110.59,110.48,110.59,24673.0,83.4399,83.5004,83.4173,83.5004,24673.0
2016-11-22 15:30:00,110.59,110.69,110.57,110.69,42298.0,83.5004,83.5759,83.4852,83.5759,42298.0
2016-11-22 15:35:00,110.7,110.73,110.64,110.64,37344.0,83.5834,83.6061,83.5381,83.5381,37344.0
2016-11-22 15:40:00,110.65,110.71,110.64,110.7,62599.0,83.5457,83.591,83.5381,83.5834,62599.0
2016-11-22 15:45:00,110.7,110.73,110.65,110.69,59583.0,83.5834,83.6061,83.5457,83.5759,59583.0
2016-11-22 15:50:00,110.7,110.79,110.66,110.79,61754.0,83.5834,83.6514,83.5532,83.6514,61754.0
2016-11-22 15:55:00,110.79,110.81,110.73,110.74,100395.0,83.6514,83.6665,83.6061,83.6136,100395.0
2016-11-23 09:30:00,111.31,111.97,111.28,111.49,76747.0,84.044,84.5423,84.0213,84.1799,76747.0
2016-11-23 09:35:00,111.5,111.55,110.69,111.0,50112.0,84.1874,84.2252,83.5759,83.8099,50112.0
2016-11-23 09:40:00,111.0,111.1,110.72,110.75,48010.0,83.8099,83.8854,83.5985,83.6212,48010.0
2016-11-23 09:45:00,110.75,110.81,110.37,110.67,27899.0,83.6212,83.6665,83.3342,83.5608,27899.0
2016-11-23 09:50:00,110.7,110.83,110.51,110.51,35743.0,83.5834,83.6816,83.4399,83.4399,35743.0
2016-11-23 09:55:00,110.52,110.64,110.46,110.61,42879.0,83.4475,83.5381,83.4022,83.5155,42879.0
2016-11-23 10:00:00,110.63,110.77,110.51,110.71,44966.0,83.5306,83.6363,83.4399,83.591,44966.0
2016-11-23 10:05:00,110.7,110.87,110.66,110.82,32611.0,83.5834,83.7118,83.5532,83.674,32611.0
2016-11-23 10:10:00,110.81,110.88,110.63,110.73,42022.0,83.6665,83.7193,83.5306,83.6061,42022.0
2016-11-23 10:15:00,110.72,110.76,110.57,110.71,40825.0,83.5985,83.6287,83.4852,83.591,40825.0
2016-11-23 10:20:00,110.71,110.79,110.62,110.74,21161.0,83.591,83.6514,83.523,83.6136,21161.0
2016-11-23 10:25:00,110.74,110.85,110.7,110.85,23768.0,83.6136,83.6967,83.5834,83.6967,23768.0
2016-11-23 10:30:00,110.86,110.93,110.8,110.86,49872.0,83.7042,83.7571,83.6589,83.7042,49872.0
2016-11-23 10:35:00,110.85,110.88,110.67,110.82,36474.0,83.6967,83.7193,83.5608,83.674,36474.0
2016-11-23 10:40:00,110.82,110.88,110.65,110.71,36157.0,83.674,83.7193,83.5457,83.591,36157.0
2016-11-23 10:45:00,110.73,110.78,110.65,110.78,45910.0,83.6061,83.6438,83.5457,83.6438,45910.0
2016-11-23 10:50:00,110.77,110.88,110.75,110.84,30077.0,83.6363,83.7193,83.6212,83.6891,30077.0
2016-11-23 10:55:00,110.85,110.95,110.81,110.87,40117.0,83.6967,83.7722,83.6665,83.7118,40117.0
2016-11-23 11:00:00,110.86,110.89,110.78,110.84,59862.0,83.7042,83.7269,83.6438,83.6891,59862.0
2016-11-23 11:05:00,110.85,110.87,110.66,110.66,23158.0,83.6967,83.7118,83.5532,83.5532,23158.0
2016-11-23 11:10:00,110.65,110.82,110.64,110.81,50841.0,83.5457,83.674,83.5381,83.6665,50841.0
2016-11-23 11:15:00,110.81,110.88,110.79,110.87,57888.0,83.6665,83.7193,83.6514,83.7118,57888.0
2016-11-23 11:20:00,110.86,110.87,110.78,110.84,28745.0,83.7042,83.7118,83.6438,83.6891,28745.0
2016-11-23 11:25:00,110.84,110.85,110.82,110.83,25720.0,83.6891,83.6967,83.674,83.6816,25720.0
2016-11-23 11:30:00,110.83,110.86,110.75,110.83,28768.0,83.6816,83.7042,83.6212,83.6816,28768.0
2016-11-23 11:35:00,110.82,110.84,110.75,110.79,27065.0,83.674,83.6891,83.6212,83.6514,27065.0
2016-11-23 11:40:00,110.78,110.84,110.72,110.77,28208.0,83.6438,83.6891,83.5985,83.6363,28208.0
2016-11-23 11:45:00,110.78,110.83,110.7,110.7,30390.0,83.6438,83.6816,83.5834,83.5834,30390.0
2016-11-23 11:50:00,110.71,110.81,110.71,110.79,17160.0,83.591,83.6665,83.591,83.6514,17160.0
2016-11-23 11:55:00,110.81,110.97,110.79,110.92,31070.0,83.6665,83.7873,83.6514,83.7495,31070.0
2016-11-23 12:00:00,110.92,110.99,110.81,110.81,36027.0,83.7495,83.8024,83.6665,83.6665,36027.0
2016-11-23 12:05:00,110.82,110.85,110.69,110.78,29786.0,83.674,83.6967,83.5759,83.6438,29786.0
2016-11-23 12:10:00,110.79,110.83,110.71,110.78,27621.0,83.6514,83.6816,83.591,83.6438,27621.0
2016-11-23 12:15:00,110.79,110.83,110.72,110.74,19529.0,83.6514,83.6816,83.5985,83.6136,19529.0
2016-11-23 12:20:00,110.72,110.78,110.7,110.77,23085.0,83.5985,83.6438,83.5834,83.6363,23085.0
2016-11-23 12:25:00,110.77,110.82,110.75,110.77,19311.0,83.6363,83.674,83.6212,83.6363,19311.0
2016-11-23 12:30:00,110.78,110.82,110.73,110.77,30905.0,83.6438,83.674,83.6061,83.6363,30905.0
2016-11-23 12:35:00,110.77,110.83,110.73,110.79,31123.0,83.6363,83.6816,83.6061,83.6514,31123.0
2016-11-23 12:40:00,110.79,110.85,110.76,110.83,22894.0,83.6514,83.6967,83.6287,83.6816,22894.0
2016-11-23 12:45:00,110.84,110.87,110.8,110.82,19651.0,83.6891,83.7118,83.6589,83.674,19651.0
2016-11-23 12:50:00,110.83,110.83,110.73,110.77,18625.0,83.6816,83.6816,83.6061,83.6363,18625.0
2016-11-23 12:55:00,110.76,110.8,110.76,110.78,13088.0,83.6287,83.6589,83.6287,83.6438,13088.0
2016-11-23 13:00:00,110.78,110.84,110.77,110.77,14955.0,83.6438,83.6891,83.6363,83.6363,14955.0
2016-11-23 13:05:00,110.76,110.8,110.75,110.79,19467.0,83.6287,83.6589,83.6212,83.6514,19467.0
2016-11-23 13:10:00,110.79,110.84,110.76,110.81,24101.0,83.6514,83.6891,83.6287,83.6665,24101.0
2016-11-23 13:15:00,110.81,110.85,110.79,110.83,48937.0,83.6665,83.6967,83.6514,83.6816,48937.0
2016-11-23 13:20:00,110.84,110.87,110.82,110.83,23908.0,83.6891,83.7118,83.674,83.6816,23908.0
2016-11-23 13:25:00,110.83,110.89,110.83,110.85,23474.0,83.6816,83.7269,83.6816,83.6967,23474.0
2016-11-23 13:30:00,110.84,110.86,110.78,110.82,17538.0,83.6891,83.7042,83.6438,83.674,17538.0
2016-11-23 13:35:00,110.82,110.87,110.79,110.8,23182.0,83.674,83.7118,83.6514,83.6589,23182.0
2016-11-23 13:40:00,110.8,110.87,110.8,110.87,26886.0,83.6589,83.7118,83.6589,83.7118,26886.0
2016-11-23 13:45:00,110.87,110.92,110.84,110.91,24070.0,83.7118,83.7495,83.6891,83.742,24070.0
2016-11-23 13:50:00,110.9,110.91,110.77,110.8,27644.0,83.7344,83.742,83.6363,83.6589,27644.0
2016-11-23 13:55:00,110.79,110.85,110.79,110.8,11692.0,83.6514,83.6967,83.6514,83.6589,11692.0
2016-11-23 14:00:00,110.83,110.91,110.8,110.88,28388.0,83.6816,83.742,83.6589,83.7193,28388.0
2016-11-23 14:05:00,110.93,110.97,110.89,110.9,22009.0,83.7571,83.7873,83.7269,83.7344,22009.0
2016-11-23 14:10:00,110.9,111.0,110.9,110.95,18641.0,83.7344,83.8099,83.7344,83.7722,18641.0
2016-11-23 14:15:00,110.95,110.98,110.86,110.88,21154.0,83.7722,83.7948,83.7042,83.7193,21154.0
2016-11-23 14:20:00,110.9,110.91,110.78,110.8,33909.0,83.7344,83.742,83.6438,83.6589,33909.0
2016-11-23 14:25:00,110.78,110.87,110.78,110.85,399536.0,83.6438,83.7118,83.6438,83.6967,399536.0
2016-11-23 14:30:00,110.85,110.87,110.77,110.81,35826.0,83.6967,83.7118,83.6363,83.6665,35826.0
2016-11-23 14:35:00,110.79,110.8,110.71,110.76,18237.0,83.6514,83.6589,83.591,83.6287,18237.0
2016-11-23 14:40:00,110.76,110.83,110.72,110.82,19632.0,83.6287,83.6816,83.5985,83.674,19632.0
2016-11-23 14:45:00,110.82,110.84,110.77,110.77,20744.0,83.674,83.6891,83.6363,83.6363,20744.0
2016-11-23 14:50:00,110.78,110.82,110.73,110.77,18860.0,83.6438,83.674,83.6061,83.6363,18860.0
2016-11-23 14:55:00,110.77,110.83,110.74,110.8,26656.0,83.6363,83.6816,83.6136,83.6589,26656.0
2016-11-23 15:00:00,110.8,110.87,110.79,110.86,26344.0,83.6589,83.7118,83.6514,83.7042,26344.0
2016-11-23 15:05:00,110.84,110.98,110.82,110.98,23091.0,83.6891,83.7948,83.674,83.7948,23091.0
2016-11-23 15:10:00,110.99,111.14,110.97,111.14,27551.0,83.8024,83.9156,83.7873,83.9156,27551.0
2016-11-23 15:15:00,111.14,111.25,111.1,111.22,40910.0,83.9156,83.9987,83.8854,83.976,40910.0
2016-11-23 15:20:00,111.22,111.23,111.16,111.19,21819.0,83.976,83.9836,83.9307,83.9534,21819.0
2016-11-23 15:25:00,111.19,111.24,111.15,111.22,26684.0,83.9534,83.9911,83.9232,83.976,26684.0
2016-11-23 15:30:00,111.22,111.23,111.16,111.16,36967.0,83.976,83.9836,83.9307,83.9307,36967.0
2016-11-23 15:35:00,111.16,111.22,111.13,111.16,36657.0,83.9307,83.976,83.9081,83.9307,36657.0
2016-11-23 15:40:00,111.16,111.25,111.16,111.2,44848.0,83.9307,83.9987,83.9307,83.9609,44848.0
2016-11-23 15:45:00,111.2,111.25,111.18,111.23,57570.0,83.9609,83.9987,83.9458,83.9836,57570.0
2016-11-23 15:50:00,111.23,111.23,111.1,111.12,61685.0,83.9836,83.9836,83.8854,83.9005,61685.0
2016-11-23 15:55:00,111.12,111.21,111.06,111.12,150580.0,83.9005,83.9685,83.8552,83.9005,150580.0
2016-11-25 09:30:00,111.23,111.58,111.15,111.46,46733.0,83.9836,84.2478,83.9232,84.1572,46733.0
2016-11-25 09:35:00,111.45,111.59,111.35,111.48,11037.0,84.1497,84.2554,84.0742,84.1723,11037.0
2016-11-25 09:40:00,111.46,111.5,111.27,111.48,19393.0,84.1572,84.1874,84.0138,84.1723,19393.0
2016-11-25 09:45:00,111.44,111.72,111.31,111.64,24775.0,84.1421,84.3536,84.044,84.2931,24775.0
2016-11-25 09:50:00,111.64,111.89,111.59,111.85,23206.0,84.2931,84.4819,84.2554,84.4517,23206.0
2016-11-25 09:55:00,111.81,111.92,111.75,111.76,40690.0,84.4215,84.5046,84.3762,84.3838,40690.0
2016-11-25 10:00:00,111.75,111.81,111.72,111.72,20565.0,84.3762,84.4215,84.3536,84.3536,20565.0
2016-11-25 10:05:00,111.73,111.79,111.67,111.75,25430.0,84.3611,84.4064,84.3158,84.3762,25430.0
2016-11-25 10:10:00,111.73,111.76,111.68,111.73,18429.0,84.3611,84.3838,84.3233,84.3611,18429.0
2016-11-25 10:15:00,111.73,111.73,111.67,111.7,22711.0,84.3611,84.3611,84.3158,84.3384,22711.0
2016-11-25 10:20:00,111.7,111.88,111.69,111.87,14711.0,84.3384,84.4744,84.3309,84.4668,14711.0
2016-11-25 10:25:00,111.87,111.89,111.77,111.79,18424.0,84.4668,84.4819,84.3913,84.4064,18424.0
2016-11-25 10:30:00,111.8,111.81,111.66,111.66,32820.0,84.414,84.4215,84.3082,84.3082,32820.0
2016-11-25 10:35:00,111.66,111.81,111.64,111.76,23468.0,84.3082,84.4215,84.2931,84.3838,23468.0
2016-11-25 10:40:00,111.76,111.77,111.69,111.73,12896.0,84.3838,84.3913,84.3309,84.3611,12896.0
2016-11-25 10:45:00,111.73,111.8,111.72,111.78,12320.0,84.3611,84.414,84.3536,84.3989,12320.0
2016-11-25 10:50:00,111.77,111.8,111.75,111.76,8979.0,84.3913,84.414,84.3762,84.3838,8979.0
2016-11-25 10:55:00,111.77,111.81,111.75,111.76,13550.0,84.3913,84.4215,84.3762,84.3838,13550.0
2016-11-25 11:00:00,111.77,111.78,111.74,111.77,15109.0,84.3913,84.3989,84.3687,84.3913,15109.0
2016-11-25 11:05:00,111.77,111.8,111.75,111.78,14238.0,84.3913,84.414,84.3762,84.3989,14238.0
2016-11-25 11:10:00,111.78,111.79,111.69,111.7,15674.0,84.3989,84.4064,84.3309,84.3384,15674.0
2016-11-25 11:15:00,111.68,111.7,111.63,111.65,18163.0,84.3233,84.3384,84.2856,84.3007,18163.0
2016-11-25 11:20:00,111.68,111.68,111.39,111.46,26884.0,84.3233,84.3233,84.1044,84.1572,26884.0
2016-11-25 11:25:00,111.46,111.56,111.44,111.5,12583.0,84.1572,84.2327,84.1421,84.1874,12583.0
2016-11-25 11:30:00,111.52,111.53,111.45,111.53,9027.0,84.2025,84.2101,84.1497,84.2101,9027.0
2016-11-25 11:35:00,111.54,111.78,111.52,111.77,16437.0,84.2176,84.3989,84.2025,84.3913,16437.0
2016-11-25 11:40:00,111.78,111.85,111.75,111.83,13910.0,84.3989,84.4517,84.3762,84.4366,13910.0
2016-11-25 11:45:00,111.83,111.84,111.71,111.72,17210.0,84.4366,84.4442,84.346,84.3536,17210.0
2016-11-25 11:50:00,111.73,111.88,111.73,111.88,8190.0,84.3611,84.4744,84.3611,84.4744,8190.0
2016-11-25 11:55:00,111.9,111.94,111.87,111.94,14648.0,84.4895,84.5197,84.4668,84.5197,14648.0
2016-11-25 12:00:00,111.94,111.95,111.88,111.9,15259.0,84.5197,84.5272,84.4744,84.4895,15259.0
2016-11-25 12:05:00,111.89,111.91,111.86,111.87,13099.0,84.4819,84.497,84.4593,84.4668,13099.0
2016-11-25 12:10:00,111.85,111.92,111.84,111.92,8311.0,84.4517,84.5046,84.4442,84.5046,8311.0
2016-11-25 12:15:00,111.91,111.94,111.91,111.91,8884.0,84.497,84.5197,84.497,84.497,8884.0
2016-11-25 12:20:00,111.91,111.99,111.9,111.99,8550.0,84.497,84.5574,84.4895,84.5574,8550.0
2016-11-25 12:25:00,111.98,112.0,111.96,111.98,7055.0,84.5499,84.565,84.5348,84.5499,7055.0
2016-11-25 12:30:00,111.98,112.0,111.94,111.95,17398.0,84.5499,84.565,84.5197,84.5272,17398.0
2016-11-25 12:35:00,111.94,111.94,111.89,111.92,11676.0,84.5197,84.5197,84.4819,84.5046,11676.0
2016-11-25 12:40:00,111.91,111.94,111.87,111.9,9646.0,84.497,84.5197,84.4668,84.4895,9646.0
2016-11-25 12:45:00,111.87,111.91,111.85,111.86,16719.0,84.4668,84.497,84.4517,84.4593,16719.0
2016-11-25 12:50:00,111.86,111.87,111.81,111.87,16360.0,84.4593,84.4668,84.4215,84.4668,16360.0
2016-11-25 12:55:00,111.86,112.07,111.86,112.07,76847.0,84.4593,84.6178,84.4593,84.6178,76847.0
2016-11-28 09:30:00,111.23,111.47,110.7,111.45,45649.0,83.9836,84.1648,83.5834,84.1497,45649.0
2016-11-28 09:35:00,111.41,111.62,111.23,111.24,26099.0,84.1195,84.278,83.9836,83.9911,26099.0
2016-11-28 09:40:00,111.3,111.35,110.99,111.1,19668.0,84.0364,84.0742,83.8024,83.8854,19668.0
2016-11-28 09:45:00,111.11,111.27,111.03,111.26,12675.0,83.893,84.0138,83.8326,84.0062,12675.0
2016-11-28 09:50:00,111.28,111.39,111.13,111.22,16260.0,84.0213,84.1044,83.9081,83.976,16260.0
2016-11-28 09:55:00,111.22,111.25,111.11,111.18,14457.0,83.976,83.9987,83.893,83.9458,14457.0
2016-11-28 10:00:00,111.14,111.17,111.02,111.14,12489.0,83.9156,83.9383,83.825,83.9156,12489.0
2016-11-28 10:05:00,111.14,111.3,111.13,111.25,15180.0,83.9156,84.0364,83.9081,83.9987,15180.0
2016-11-28 10:10:00,111.25,111.28,110.94,110.95,10252.0,83.9987,84.0213,83.7646,83.7722,10252.0
2016-11-28 10:15:00,110.92,110.92,110.76,110.77,33992.0,83.7495,83.7495,83.6287,83.6363,33992.0
2016-11-28 10:20:00,110.78,110.82,110.64,110.71,13534.0,83.6438,83.674,83.5381,83.591,13534.0
2016-11-28 10:25:00,110.64,110.76,110.64,110.76,14832.0,83.5381,83.6287,83.5381,83.6287,14832.0
2016-11-28 10:30:00,110.72,110.94,110.7,110.82,28125.0,83.5985,83.7646,83.5834,83.674,28125.0
2016-11-28 10:35:00,110.81,110.88,110.75,110.88,18555.0,83.6665,83.7193,83.6212,83.7193,18555.0
2016-11-28 10:40:00,110.87,110.88,110.67,110.67,13369.0,83.7118,83.7193,83.5608,83.5608,13369.0
2016-11-28 10:45:00,110.67,110.73,110.65,110.69,12187.0,83.5608,83.6061,83.5457,83.5759,12187.0
2016-11-28 10:50:00,110.69,110.77,110.62,110.71,15207.0,83.5759,83.6363,83.523,83.591,15207.0
2016-11-28 10:55:00,110.7,110.71,110.53,110.53,16946.0,83.5834,83.591,83.455,83.455,16946.0
2016-11-28 11:00:00,110.54,110.59,110.48,110.55,33227.0,83.4626,83.5004,83.4173,83.4701,33227.0
2016-11-28 11:05:00,110.58,110.64,110.52,110.52,10714.0,83.4928,83.5381,83.4475,83.4475,10714.0
2016-11-28 11:10:00,110.52,110.53,110.38,110.4,29689.0,83.4475,83.455,83.3418,83.3569,29689.0
2016-11-28 11:15:00,110.4,110.58,110.34,110.57,21577.0,83.3569,83.4928,83.3116,83.4852,21577.0
2016-11-28 11:20:00,110.58,110.69,110.56,110.67,11100.0,83.4928,83.5759,83.4777,83.5608,11100.0
2016-11-28 11:25:00,110.69,110.72,110.4,110.43,18320.0,83.5759,83.5985,83.3569,83.3795,18320.0
2016-11-28 11:30:00,110.4,110.44,110.26,110.4,23981.0,83.3569,83.3871,83.2512,83.3569,23981.0
2016-11-28 11:35:00,110.35,110.51,110.34,110.38,13109.0,83.3191,83.4399,83.3116,83.3418,13109.0
2016-11-28 11:40:00,110.36,110.42,110.22,110.24,14414.0,83.3267,83.372,83.221,83.2361,14414.0
2016-11-28 11:45:00,110.24,110.36,110.21,110.24,17601.0,83.2361,83.3267,83.2134,83.2361,17601.0
2016-11-28 11:50:00,110.25,110.34,110.23,110.33,20912.0,83.2436,83.3116,83.2285,83.304,20912.0
2016-11-28 11:55:00,110.34,110.46,110.31,110.4,12707.0,83.3116,83.4022,83.2889,83.3569,12707.0
2016-11-28 12:00:00,110.4,110.44,110.32,110.37,21050.0,83.3569,83.3871,83.2965,83.3342,21050.0
2016-11-28 12:05:00,110.38,110.54,110.37,110.5,17636.0,83.3418,83.4626,83.3342,83.4324,17636.0
2016-11-28 12:10:00,110.5,110.61,110.5,110.58,27355.0,83.4324,83.5155,83.4324,83.4928,27355.0
2016-11-28 12:15:00,110.57,110.64,110.57,110.58,13933.0,83.4852,83.5381,83.4852,83.4928,13933.0
2016-11-28 12:20:00,110.58,110.61,110.43,110.46,30269.0,83.4928,83.5155,83.3795,83.4022,30269.0
2016-11-28 12:25:00,110.44,110.45,110.37,110.41,15244.0,83.3871,83.3946,83.3342,83.3644,15244.0
2016-11-28 12:30:00,110.38,110.49,110.38,110.43,10633.0,83.3418,83.4248,83.3418,83.3795,10633.0
2016-11-28 12:35:00,110.43,110.44,110.38,110.44,17199.0,83.3795,83.3871,83.3418,83.3871,17199.0
2016-11-28 12:40:00,110.44,110.47,110.39,110.39,10157.0,83.3871,83.4097,83.3493,83.3493,10157.0
2016-11-28 12:45:00,110.41,110.49,110.4,110.47,15250.0,83.3644,83.4248,83.3569,83.4097,15250.0
2016-11-28 12:50:00,110.49,110.58,110.48,110.49,7809.0,83.4248,83.4928,83.4173,83.4248,7809.0
2016-11-28 12:55:00,110.5,110.53,110.47,110.48,11954.0,83.4324,83.455,83.4097,83.4173,11954.0
2016-11-28 13:00:00,110.48,110.48,110.39,110.45,12304.0,83.4173,83.4173,83.3493,83.3946,12304.0
2016-11-28 13:05:00,110.41,110.44,110.34,110.42,6748.0,83.3644,83.3871,83.3116,83.372,6748.0
2016-11-28 13:10:00,110.44,110.47,110.39,110.47,13983.0,83.3871,83.4097,83.3493,83.4097,13983.0
2016-11-28 13:15:00,110.46,110.48,110.39,110.42,10327.0,83.4022,83.4173,83.3493,83.372,10327.0
2016-11-28 13:20:00,110.4,110.43,110.32,110.32,30758.0,83.3569,83.3795,83.2965,83.2965,30758.0
2016-11-28 13:25:00,110.32,110.37,110.29,110.34,23258.0,83.2965,83.3342,83.2738,83.3116,23258.0
2016-11-28 13:30:00,110.35,110.5,110.35,110.5,12448.0,83.3191,83.4324,83.3191,83.4324,12448.0
2016-11-28 13:35:00,110.46,110.59,110.46,110.56,10575.0,83.4022,83.5004,83.4022,83.4777,10575.0
2016-11-28 13:40:00,110.56,110.6,110.51,110.51,19468.0,83.4777,83.5079,83.4399,83.4399,19468.0
2016-11-28 13:45:00,110.52,110.54,110.45,110.52,12797.0,83.4475,83.4626,83.3946,83.4475,12797.0
2016-11-28 13:50:00,110.52,110.54,110.49,110.53,13315.0,83.4475,83.4626,83.4248,83.455,13315.0
2016-11-28 13:55:00,110.53,110.55,110.47,110.52,13808.0,83.455,83.4701,83.4097,83.4475,13808.0
2016-11-28 14:00:00,110.53,110.56,110.5,110.54,11680.0,83.455,83.4777,83.4324,83.4626,11680.0
2016-11-28 14:05:00,110.54,110.6,110.54,110.59,13492.0,83.4626,83.5079,83.4626,83.5004,13492.0
2016-11-28 14:10:00,110.59,110.6,110.47,110.48,15166.0,83.5004,83.5079,83.4097,83.4173,15166.0
2016-11-28 14:15:00,110.49,110.51,110.43,110.45,8921.0,83.4248,83.4399,83.3795,83.3946,8921.0
2016-11-28 14:20:00,110.42,110.43,110.31,110.34,5009.0,83.372,83.3795,83.2889,83.3116,5009.0
2016-11-28 14:25:00,110.31,110.36,110.26,110.28,16898.0,83.2889,83.3267,83.2512,83.2663,16898.0
2016-11-28 14:30:00,110.26,110.31,110.22,110.3,12805.0,83.2512,83.2889,83.221,83.2814,12805.0
2016-11-28 14:35:00,110.3,110.41,110.3,110.34,20328.0,83.2814,83.3644,83.2814,83.3116,20328.0
2016-11-28 14:40:00,110.33,110.42,110.31,110.33,14828.0,83.304,83.372,83.2889,83.304,14828.0
2016-11-28 14:45:00,110.33,110.35,110.28,110.28,9783.0,83.304,83.3191,83.2663,83.2663,9783.0
2016-11-28 14:50:00,110.29,110.29,110.22,110.28,16146.0,83.2738,83.2738,83.221,83.2663,16146.0
2016-11-28 14:55:00,110.29,110.33,110.28,110.29,11333.0,83.2738,83.304,83.2663,83.2738,11333.0
2016-11-28 15:00:00,110.28,110.28,110.24,110.28,9985.0,83.2663,83.2663,83.2361,83.2663,9985.0
2016-11-28 15:05:00,110.29,110.3,110.22,110.26,18911.0,83.2738,83.2814,83.221,83.2512,18911.0
2016-11-28 15:10:00,110.26,110.26,110.13,110.15,15327.0,83.2512,83.2512,83.153,83.1681,15327.0
2016-11-28 15:15:00,110.14,110.22,110.09,110.12,51055.0,83.1606,83.221,83.1228,83.1455,51055.0
2016-11-28 15:20:00,110.12,110.13,110.03,110.05,18720.0,83.1455,83.153,83.0775,83.0926,18720.0
2016-11-28 15:25:00,110.06,110.07,109.86,109.88,17125.0,83.1002,83.1077,82.9492,82.9643,17125.0
2016-11-28 15:30:00,109.89,109.99,109.86,109.96,33280.0,82.9718,83.0473,82.9492,83.0247,33280.0
2016-11-28 15:35:00,109.96,109.98,109.88,109.89,26999.0,83.0247,83.0398,82.9643,82.9718,26999.0
2016-11-28 15:40:00,109.89,109.89,109.72,109.72,32774.0,82.9718,82.9718,82.8435,82.8435,32774.0
2016-11-28 15:45:00,109.72,109.8,109.63,109.63,48704.0,82.8435,82.9039,82.7755,82.7755,48704.0
2016-11-28 15:50:00,109.63,109.74,109.61,109.72,65196.0,82.7755,82.8586,82.7604,82.8435,65196.0
2016-11-28 15:55:00,109.71,109.84,109.69,109.81,107203.0,82.8359,82.9341,82.8208,82.9114,107203.0
2016-11-29 09:30:00,110.0,110.19,109.66,109.79,57455.0,83.0549,83.1983,82.7982,82.8963,57455.0
2016-11-29 09:35:00,109.79,109.98,109.72,109.85,64146.0,82.8963,83.0398,82.8435,82.9416,64146.0
2016-11-29 09:40:00,109.83,109.88,109.7,109.81,42847.0,82.9265,82.9643,82.8284,82.9114,42847.0
2016-11-29 09:45:00,109.8,109.84,109.62,109.64,36021.0,82.9039,82.9341,82.768,82.7831,36021.0
2016-11-29 09:50:00,109.66,109.75,109.5,109.64,22319.0,82.7982,82.8661,82.6774,82.7831,22319.0
2016-11-29 09:55:00,109.77,109.89,109.75,109.83,16574.0,82.8812,82.9718,82.8661,82.9265,16574.0
2016-11-29 10:00:00,109.84,110.15,109.84,110.05,25056.0,82.9341,83.1681,82.9341,83.0926,25056.0
2016-11-29 10:05:00,110.05,110.11,110.03,110.04,23137.0,83.0926,83.1379,83.0775,83.0851,23137.0
2016-11-29 10:10:00,110.05,110.11,109.96,110.02,27416.0,83.0926,83.1379,83.0247,83.07,27416.0
2016-11-29 10:15:00,110.02,110.3,110.02,110.25,23586.0,83.07,83.2814,83.07,83.2436,23586.0
2016-11-29 10:20:00,110.23,110.43,110.23,110.31,18090.0,83.2285,83.3795,83.2285,83.2889,18090.0
2016-11-29 10:25:00,110.32,110.32,110.2,110.2,15872.0,83.2965,83.2965,83.2059,83.2059,15872.0
2016-11-29 10:30:00,110.21,110.3,110.17,110.19,16920.0,83.2134,83.2814,83.1832,83.1983,16920.0
2016-11-29 10:35:00,110.21,110.23,110.17,110.2,8138.0,83.2134,83.2285,83.1832,83.2059,8138.0
2016-11-29 10:40:00,110.23,110.36,110.21,110.22,61820.0,83.2285,83.3267,83.2134,83.221,61820.0
2016-11-29 10:45:00,110.24,110.32,110.22,110.22,49611.0,83.2361,83.2965,83.221,83.221,49611.0
2016-11-29 10:50:00,110.22,110.29,109.99,110.01,99668.0,83.221,83.2738,83.0473,83.0624,99668.0
2016-11-29 10:55:00,110.02,110.08,109.98,110.02,28253.0,83.07,83.1153,83.0398,83.07,28253.0
2016-11-29 11:00:00,110.05,110.12,109.98,110.1,39803.0,83.0926,83.1455,83.0398,83.1304,39803.0
2016-11-29 11:05:00,110.09,110.15,110.0,110.11,29751.0,83.1228,83.1681,83.0549,83.1379,29751.0
2016-11-29 11:10:00,110.12,110.13,109.99,110.05,18644.0,83.1455,83.153,83.0473,83.0926,18644.0
2016-11-29 11:15:00,110.07,110.12,110.0,110.02,18177.0,83.1077,83.1455,83.0549,83.07,18177.0
2016-11-29 11:20:00,110.02,110.05,109.96,109.97,23484.0,83.07,83.0926,83.0247,83.0322,23484.0
2016-11-29 11:25:00,109.97,110.05,109.97,110.02,10568.0,83.0322,83.0926,83.0322,83.07,10568.0
2016-11-29 11:30:00,110.01,110.02,109.88,109.93,22857.0,83.0624,83.07,82.9643,83.002,22857.0
2016-11-29 11:35:00,109.94,109.96,109.78,109.78,26520.0,83.0096,83.0247,82.8888,82.8888,26520.0
2016-11-29 11:40:00,109.79,109.87,109.67,109.72,23880.0,82.8963,82.9567,82.8057,82.8435,23880.0
2016-11-29 11:45:00,109.73,109.88,109.72,109.83,14493.0,82.851,82.9643,82.8435,82.9265,14493.0
2016-11-29 11:50:00,109.8,109.85,109.7,109.72,17093.0,82.9039,82.9416,82.8284,82.8435,17093.0
2016-11-29 11:55:00,109.72,109.75,109.65,109.68,28227.0,82.8435,82.8661,82.7906,82.8133,28227.0
2016-11-29 12:00:00,109.65,109.68,109.51,109.64,47667.0,82.7906,82.8133,82.6849,82.7831,47667.0
2016-11-29 12:05:00,109.64,109.64,109.47,109.52,52188.0,82.7831,82.7831,82.6547,82.6925,52188.0
2016-11-29 12:10:00,109.53,109.57,109.44,109.49,94673.0,82.7,82.7302,82.632,82.6698,94673.0
2016-11-29 12:15:00,109.5,109.54,109.49,109.49,32552.0,82.6774,82.7076,82.6698,82.6698,32552.0
2016-11-29 12:20:00,109.48,109.52,109.4,109.52,60267.0,82.6623,82.6925,82.6018,82.6925,60267.0
2016-11-29 12:25:00,109.52,109.67,109.47,109.67,46386.0,82.6925,82.8057,82.6547,82.8057,46386.0
2016-11-29 12:30:00,109.67,109.75,109.58,109.62,64339.0,82.8057,82.8661,82.7378,82.768,64339.0
2016-11-29 12:35:00,109.61,109.64,109.55,109.62,26186.0,82.7604,82.7831,82.7151,82.768,26186.0
2016-11-29 12:40:00,109.62,109.64,109.6,109.63,9794.0,82.768,82.7831,82.7529,82.7755,9794.0
2016-11-29 12:45:00,109.62,109.64,109.54,109.54,16490.0,82.768,82.7831,82.7076,82.7076,16490.0
2016-11-29 12:50:00,109.56,109.62,109.55,109.62,7843.0,82.7227,82.768,82.7151,82.768,7843.0
2016-11-29 12:55:00,109.62,109.65,109.55,109.63,35752.0,82.768,82.7906,82.7151,82.7755,35752.0
2016-11-29 13:00:00,109.64,109.68,109.47,109.49,61770.0,82.7831,82.8133,82.6547,82.6698,61770.0
2016-11-29 13:05:00,109.49,109.57,109.4,109.55,65536.0,82.6698,82.7302,82.6018,82.7151,65536.0
2016-11-29 13:10:00,109.56,109.58,109.5,109.57,23025.0,82.7227,82.7378,82.6774,82.7302,23025.0
2016-11-29 13:15:00,109.56,109.66,109.55,109.59,13748.0,82.7227,82.7982,82.7151,82.7453,13748.0
2016-11-29 13:20:00,109.62,109.72,109.52,109.66,68291.0,82.768,82.8435,82.6925,82.7982,68291.0
2016-11-29 13:25:00,109.66,109.72,109.54,109.62,48301.0,82.7982,82.8435,82.7076,82.768,48301.0
2016-11-29 13:30:00,109.64,109.71,109.59,109.69,23992.0,82.7831,82.8359,82.7453,82.8208,23992.0
2016-11-29 13:35:00,109.71,109.79,109.69,109.79,12747.0,82.8359,82.8963,82.8208,82.8963,12747.0
2016-11-29 13:40:00,109.8,109.87,109.79,109.84,14115.0,82.9039,82.9567,82.8963,82.9341,14115.0
2016-11-29 13:45:00,109.84,109.86,109.73,109.75,26005.0,82.9341,82.9492,82.851,82.8661,26005.0
2016-11-29 13:50:00,109.75,109.77,109.7,109.76,55453.0,82.8661,82.8812,82.8284,82.8737,55453.0
2016-11-29 13:55:00,109.77,109.8,109.72,109.78,59419.0,82.8812,82.9039,82.8435,82.8888,59419.0
2016-11-29 14:00:00,109.79,109.82,109.72,109.79,44217.0,82.8963,82.919,82.8435,82.8963,44217.0
2016-11-29 14:05:00,109.79,109.82,109.69,109.71,47991.0,82.8963,82.919,82.8208,82.8359,47991.0
2016-11-29 14:10:00,109.73,109.74,109.61,109.69,33110.0,82.851,82.8586,82.7604,82.8208,33110.0
2016-11-29 14:15:00,109.69,109.69,109.57,109.59,26632.0,82.8208,82.8208,82.7302,82.7453,26632.0
2016-11-29 14:20:00,109.59,109.67,109.53,109.66,19668.0,82.7453,82.8057,82.7,82.7982,19668.0
2016-11-29 14:25:00,109.67,109.67,109.62,109.63,24936.0,82.8057,82.8057,82.768,82.7755,24936.0
2016-11-29 14:30:00,109.62,109.68,109.62,109.68,39128.0,82.768,82.8133,82.768,82.8133,39128.0
2016-11-29 14:35:00,109.67,109.72,109.64,109.67,56410.0,82.8057,82.8435,82.7831,82.8057,56410.0
2016-11-29 14:40:00,109.67,109.79,109.64,109.78,67281.0,82.8057,82.8963,82.7831,82.8888,67281.0
2016-11-29 14:45:00,109.79,109.8,109.7,109.78,36744.0,82.8963,82.9039,82.8284,82.8888,36744.0
2016-11-29 14:50:00,109.77,109.81,109.66,109.66,49515.0,82.8812,82.9114,82.7982,82.7982,49515.0
2016-11-29 14:55:00,109.66,109.76,109.64,109.71,18639.0,82.7982,82.8737,82.7831,82.8359,18639.0
2016-11-29 15:00:00,109.71,109.73,109.68,109.72,12066.0,82.8359,82.851,82.8133,82.8435,12066.0
2016-11-29 15:05:00,109.72,109.76,109.58,109.59,14607.0,82.8435,82.8737,82.7378,82.7453,14607.0
2016-11-29 15:10:00,109.58,109.58,109.5,109.56,28184.0,82.7378,82.7378,82.6774,82.7227,28184.0
2016-11-29 15:15:00,109.56,109.57,109.43,109.53,55572.0,82.7227,82.7302,82.6245,82.7,55572.0
2016-11-29 15:20:00,109.52,109.59,109.5,109.56,38206.0,82.6925,82.7453,82.6774,82.7227,38206.0
2016-11-29 15:25:00,109.56,109.56,109.46,109.51,20807.0,82.7227,82.7227,82.6472,82.6849,20807.0
2016-11-29 15:30:00,109.5,109.5,109.36,109.48,53013.0,82.6774,82.6774,82.5716,82.6623,53013.0
2016-11-29 15:35:00,109.47,109.48,109.3,109.3,34835.0,82.6547,82.6623,82.5263,82.5263,34835.0
2016-11-29 15:40:00,109.31,109.32,109.23,109.27,56394.0,82.5339,82.5414,82.4735,82.5037,56394.0
2016-11-29 15:45:00,109.28,109.28,109.16,109.2,77974.0,82.5112,82.5112,82.4206,82.4508,77974.0
2016-11-29 15:50:00,109.2,109.33,109.2,109.29,99828.0,82.4508,82.549,82.4508,82.5188,99828.0
2016-11-29 15:55:00,109.3,109.33,109.19,109.29,247263.0,82.5263,82.549,82.4433,82.5188,247263.0
2016-11-30 09:30:00,110.38,111.13,110.38,110.72,132398.0,83.3418,83.9081,83.3418,83.5985,132398.0
2016-11-30 09:35:00,110.77,111.01,110.47,110.7,137057.0,83.6363,83.8175,83.4097,83.5834,137057.0
2016-11-30 09:40:00,110.73,110.81,110.6,110.6,79024.0,83.6061,83.6665,83.5079,83.5079,79024.0
2016-11-30 09:45:00,110.65,110.74,110.55,110.62,79696.0,83.5457,83.6136,83.4701,83.523,79696.0
2016-11-30 09:50:00,110.61,110.62,110.46,110.46,59364.0,83.5155,83.523,83.4022,83.4022,59364.0
2016-11-30 09:55:00,110.44,110.49,110.28,110.35,60506.0,83.3871,83.4248,83.2663,83.3191,60506.0
2016-11-30 10:00:00,110.35,110.49,110.23,110.3,59626.0,83.3191,83.4248,83.2285,83.2814,59626.0
2016-11-30 10:05:00,110.32,110.36,110.25,110.34,31581.0,83.2965,83.3267,83.2436,83.3116,31581.0
2016-11-30 10:10:00,110.32,110.42,110.27,110.35,42781.0,83.2965,83.372,83.2587,83.3191,42781.0
2016-11-30 10:15:00,110.35,110.45,110.32,110.38,59480.0,83.3191,83.3946,83.2965,83.3418,59480.0
2016-11-30 10:20:00,110.36,110.63,110.34,110.45,57907.0,83.3267,83.5306,83.3116,83.3946,57907.0
2016-11-30 10:25:00,110.44,110.55,110.41,110.47,34617.0,83.3871,83.4701,83.3644,83.4097,34617.0
2016-11-30 10:30:00,110.47,110.54,110.41,110.44,27429.0,83.4097,83.4626,83.3644,83.3871,27429.0
2016-11-30 10:35:00,110.44,110.54,110.42,110.48,29807.0,83.3871,83.4626,83.372,83.4173,29807.0
2016-11-30 10:40:00,110.47,110.5,110.39,110.39,19746.0,83.4097,83.4324,83.3493,83.3493,19746.0
2016-11-30 10:45:00,110.4,110.45,110.26,110.28,19444.0,83.3569,83.3946,83.2512,83.2663,19444.0
2016-11-30 10:50:00,110.28,110.28,110.13,110.16,25801.0,83.2663,83.2663,83.153,83.1757,25801.0
2016-11-30 10:55:00,110.15,110.25,110.13,110.17,77171.0,83.1681,83.2436,83.153,83.1832,77171.0
2016-11-30 11:00:00,110.17,110.25,110.14,110.18,47047.0,83.1832,83.2436,83.1606,83.1908,47047.0
2016-11-30 11:05:00,110.19,110.34,110.15,110.28,89881.0,83.1983,83.3116,83.1681,83.2663,89881.0
2016-11-30 11:10:00,110.27,110.29,110.16,110.21,187836.0,83.2587,83.2738,83.1757,83.2134,187836.0
2016-11-30 11:15:00,110.21,110.22,110.12,110.18,109474.0,83.2134,83.221,83.1455,83.1908,109474.0
2016-11-30 11:20:00,110.18,110.5,110.17,110.46,81100.0,83.1908,83.4324,83.1832,83.4022,81100.0
2016-11-30 11:25:00,110.46,110.73,110.46,110.68,97097.0,83.4022,83.6061,83.4022,83.5683,97097.0
2016-11-30 11:30:00,110.67,110.74,110.6,110.7,32835.0,83.5608,83.6136,83.5079,83.5834,32835.0
2016-11-30 11:35:00,110.7,110.77,110.66,110.71,105263.0,83.5834,83.6363,83.5532,83.591,105263.0
2016-11-30 11:40:00,110.71,110.83,110.67,110.75,173410.0,83.591,83.6816,83.5608,83.6212,173410.0
2016-11-30 11:45:00,110.76,110.76,110.49,110.58,45750.0,83.6287,83.6287,83.4248,83.4928,45750.0
2016-11-30 11:50:00,110.58,110.77,110.58,110.68,44303.0,83.4928,83.6363,83.4928,83.5683,44303.0
2016-11-30 11:55:00,110.69,110.75,110.59,110.62,61106.0,83.5759,83.6212,83.5004,83.523,61106.0
2016-11-30 12:00:00,110.64,110.7,110.62,110.7,17952.0,83.5381,83.5834,83.523,83.5834,17952.0
2016-11-30 12:05:00,110.72,110.74,110.66,110.69,22938.0,83.5985,83.6136,83.5532,83.5759,22938.0
2016-11-30 12:10:00,110.69,110.78,110.68,110.77,133067.0,83.5759,83.6438,83.5683,83.6363,133067.0
2016-11-30 12:15:00,110.77,110.78,110.65,110.74,78041.0,83.6363,83.6438,83.5457,83.6136,78041.0
2016-11-30 12:20:00,110.73,110.77,110.7,110.74,47073.0,83.6061,83.6363,83.5834,83.6136,47073.0
2016-11-30 12:25:00,110.73,110.74,110.67,110.69,15612.0,83.6061,83.6136,83.5608,83.5759,15612.0
2016-11-30 12:30:00,110.68,110.68,110.59,110.65,30496.0,83.5683,83.5683,83.5004,83.5457,30496.0
2016-11-30 12:35:00,110.66,110.66,110.52,110.52,18941.0,83.5532,83.5532,83.4475,83.4475,18941.0
2016-11-30 12:40:00,110.54,110.66,110.54,110.62,15285.0,83.4626,83.5532,83.4626,83.523,15285.0
2016-11-30 12:45:00,110.64,110.7,110.6,110.61,43049.0,83.5381,83.5834,83.5079,83.5155,43049.0
2016-11-30 12:50:00,110.62,110.67,110.57,110.66,25962.0,83.523,83.5608,83.4852,83.5532,25962.0
2016-11-30 12:55:00,110.66,110.69,110.63,110.68,40596.0,83.5532,83.5759,83.5306,83.5683,40596.0
2016-11-30 13:00:00,110.66,110.68,110.63,110.66,32922.0,83.5532,83.5683,83.5306,83.5532,32922.0
2016-11-30 13:05:00,110.65,110.68,110.6,110.63,39505.0,83.5457,83.5683,83.5079,83.5306,39505.0
2016-11-30 13:10:00,110.65,110.67,110.64,110.67,88731.0,83.5457,83.5608,83.5381,83.5608,88731.0
2016-11-30 13:15:00,110.66,110.74,110.63,110.66,79989.0,83.5532,83.6136,83.5306,83.5532,79989.0
2016-11-30 13:20:00,110.65,110.99,110.64,110.98,129839.0,83.5457,83.8024,83.5381,83.7948,129839.0
2016-11-30 13:25:00,110.98,111.05,110.82,110.84,28093.0,83.7948,83.8477,83.674,83.6891,28093.0
2016-11-30 13:30:00,110.8,111.19,110.74,111.19,218658.0,83.6589,83.9534,83.6136,83.9534,218658.0
2016-11-30 13:35:00,111.19,111.23,110.82,110.84,63554.0,83.9534,83.9836,83.674,83.6891,63554.0
2016-11-30 13:40:00,110.85,110.92,110.77,110.78,91039.0,83.6967,83.7495,83.6363,83.6438,91039.0
2016-11-30 13:45:00,110.78,110.81,110.72,110.77,22231.0,83.6438,83.6665,83.5985,83.6363,22231.0
2016-11-30 13:50:00,110.78,110.81,110.68,110.68,21037.0,83.6438,83.6665,83.5683,83.5683,21037.0
2016-11-30 13:55:00,110.7,110.79,110.68,110.79,27859.0,83.5834,83.6514,83.5683,83.6514,27859.0
2016-11-30 14:00:00,110.79,110.79,110.63,110.65,27591.0,83.6514,83.6514,83.5306,83.5457,27591.0
2016-11-30 14:05:00,110.67,110.73,110.52,110.54,22063.0,83.5608,83.6061,83.4475,83.4626,22063.0
2016-11-30 14:10:00,110.54,110.63,110.51,110.53,23699.0,83.4626,83.5306,83.4399,83.455,23699.0
2016-11-30 14:15:00,110.53,110.63,110.47,110.6,24700.0,83.455,83.5306,83.4097,83.5079,24700.0
2016-11-30 14:20:00,110.59,110.59,110.51,110.55,14042.0,83.5004,83.5004,83.4399,83.4701,14042.0
2016-11-30 14:25:00,110.54,110.67,110.52,110.66,19747.0,83.4626,83.5608,83.4475,83.5532,19747.0
2016-11-30 14:30:00,110.64,110.66,110.52,110.52,16445.0,83.5381,83.5532,83.4475,83.4475,16445.0
2016-11-30 14:35:00,110.51,110.6,110.51,110.51,19407.0,83.4399,83.5079,83.4399,83.4399,19407.0
2016-11-30 14:40:00,110.52,110.59,110.52,110.56,18747.0,83.4475,83.5004,83.4475,83.4777,18747.0
2016-11-30 14:45:00,110.56,110.69,110.51,110.69,13967.0,83.4777,83.5759,83.4399,83.5759,13967.0
2016-11-30 14:50:00,110.7,110.73,110.65,110.7,29303.0,83.5834,83.6061,83.5457,83.5834,29303.0
2016-11-30 14:55:00,110.7,110.72,110.64,110.67,25926.0,83.5834,83.5985,83.5381,83.5608,25926.0
2016-11-30 15:00:00,110.67,110.73,110.67,110.73,22717.0,83.5608,83.6061,83.5608,83.6061,22717.0
2016-11-30 15:05:00,110.72,110.75,110.66,110.7,32461.0,83.5985,83.6212,83.5532,83.5834,32461.0
2016-11-30 15:10:00,110.71,110.76,110.67,110.73,39678.0,83.591,83.6287,83.5608,83.6061,39678.0
2016-11-30 15:15:00,110.73,110.85,110.72,110.85,49626.0,83.6061,83.6967,83.5985,83.6967,49626.0
2016-11-30 15:20:00,110.85,110.89,110.8,110.84,77371.0,83.6967,83.7269,83.6589,83.6891,77371.0
2016-11-30 15:25:00,110.84,110.89,110.78,110.79,96617.0,83.6891,83.7269,83.6438,83.6514,96617.0
2016-11-30 15:30:00,110.8,110.85,110.71,110.76,49407.0,83.6589,83.6967,83.591,83.6287,49407.0
2016-11-30 15:35:00,110.75,110.84,110.74,110.76,37643.0,83.6212,83.6891,83.6136,83.6287,37643.0
2016-11-30 15:40:00,110.76,110.81,110.72,110.76,41709.0,83.6287,83.6665,83.5985,83.6287,41709.0
2016-11-30 15:45:00,110.76,110.84,110.73,110.83,67473.0,83.6287,83.6891,83.6061,83.6816,67473.0
2016-11-30 15:50:00,110.83,110.83,110.7,110.72,61242.0,83.6816,83.6816,83.5834,83.5985,61242.0
2016-11-30 15:55:00,110.71,110.71,110.54,110.55,143460.0,83.591,83.591,83.4626,83.4701,143460.0
2016-12-01 09:30:00,111.23,111.36,110.68,110.94,95619.0,83.9836,84.0817,83.5683,83.7646,95619.0
2016-12-01 09:35:00,110.96,111.15,110.85,110.95,85007.0,83.7797,83.9232,83.6967,83.7722,85007.0
2016-12-01 09:40:00,110.99,111.0,110.82,110.84,46899.0,83.8024,83.8099,83.674,83.6891,46899.0
2016-12-01 09:45:00,110.84,110.97,110.76,110.83,79472.0,83.6891,83.7873,83.6287,83.6816,79472.0
2016-12-01 09:50:00,110.85,110.95,110.8,110.92,104067.0,83.6967,83.7722,83.6589,83.7495,104067.0
2016-12-01 09:55:00,110.9,111.0,110.83,111.0,120742.0,83.7344,83.8099,83.6816,83.8099,120742.0
2016-12-01 10:00:00,110.99,111.0,110.91,110.97,90325.0,83.8024,83.8099,83.742,83.7873,90325.0
2016-12-01 10:05:00,110.98,111.19,110.95,111.02,213209.0,83.7948,83.9534,83.7722,83.825,213209.0
2016-12-01 10:10:00,111.0,111.11,110.92,111.01,169635.0,83.8099,83.893,83.7495,83.8175,169635.0
2016-12-01 10:15:00,111.01,111.4,111.01,111.4,111000.0,83.8175,84.1119,83.8175,84.1119,111000.0
2016-12-01 10:20:00,111.43,111.75,111.22,111.75,88455.0,84.1346,84.3762,83.976,84.3762,88455.0
2016-12-01 10:25:00,111.74,112.18,111.67,112.0,174405.0,84.3687,84.7009,84.3158,84.565,174405.0
2016-12-01 10:30:00,112.0,112.05,111.84,112.01,41363.0,84.565,84.6027,84.4442,84.5725,41363.0
2016-12-01 10:35:00,112.03,112.05,111.95,112.0,73917.0,84.5876,84.6027,84.5272,84.565,73917.0
2016-12-01 10:40:00,111.99,112.04,111.9,111.99,62632.0,84.5574,84.5952,84.4895,84.5574,62632.0
2016-12-01 10:45:00,111.96,112.08,111.94,112.05,58962.0,84.5348,84.6254,84.5197,84.6027,58962.0
2016-12-01 10:50:00,112.05,112.18,111.98,112.01,82717.0,84.6027,84.7009,84.5499,84.5725,82717.0
2016-12-01 10:55:00,112.01,112.08,111.96,112.05,35536.0,84.5725,84.6254,84.5348,84.6027,35536.0
2016-12-01 11:00:00,112.04,112.37,112.01,112.29,36493.0,84.5952,84.8443,84.5725,84.7839,36493.0
2016-12-01 11:05:00,112.28,112.46,112.27,112.37,18285.0,84.7764,84.9123,84.7688,84.8443,18285.0
2016-12-01 11:10:00,112.35,112.41,112.24,112.24,26195.0,84.8292,84.8745,84.7462,84.7462,26195.0
2016-12-01 11:15:00,112.27,112.27,112.11,112.14,22120.0,84.7688,84.7688,84.648,84.6707,22120.0
2016-12-01 11:20:00,112.11,112.13,111.98,112.07,27224.0,84.648,84.6631,84.5499,84.6178,27224.0
2016-12-01 11:25:00,112.07,112.15,112.06,112.15,11087.0,84.6178,84.6782,84.6103,84.6782,11087.0
2016-12-01 11:30:00,112.13,112.35,112.1,112.34,31922.0,84.6631,84.8292,84.6405,84.8217,31922.0
2016-12-01 11:35:00,112.3,112.3,112.0,112.17,83897.0,84.7915,84.7915,84.565,84.6933,83897.0
2016-12-01 11:40:00,112.16,112.19,112.05,112.14,51752.0,84.6858,84.7084,84.6027,84.6707,51752.0
2016-12-01 11:45:00,112.14,112.56,112.14,112.54,57013.0,84.6707,84.9878,84.6707,84.9727,57013.0
2016-12-01 11:50:00,112.52,112.55,112.43,112.45,22380.0,84.9576,84.9802,84.8896,84.9047,22380.0
2016-12-01 11:55:00,112.45,112.48,112.38,112.43,22269.0,84.9047,84.9274,84.8519,84.8896,22269.0
2016-12-01 12:00:00,112.44,112.56,112.41,112.45,34803.0,84.8972,84.9878,84.8745,84.9047,34803.0
2016-12-01 12:05:00,112.44,112.44,112.17,112.2,24575.0,84.8972,84.8972,84.6933,84.716,24575.0
2016-12-01 12:10:00,112.21,112.22,112.1,112.13,15048.0,84.7235,84.7311,84.6405,84.6631,15048.0
2016-12-01 12:15:00,112.12,112.34,112.05,112.27,91363.0,84.6556,84.8217,84.6027,84.7688,91363.0
2016-12-01 12:20:00,112.25,112.31,112.08,112.08,25598.0,84.7537,84.799,84.6254,84.6254,25598.0
2016-12-01 12:25:00,112.08,112.23,112.05,112.12,42520.0,84.6254,84.7386,84.6027,84.6556,42520.0
2016-12-01 12:30:00,112.1,112.25,112.07,112.25,40747.0,84.6405,84.7537,84.6178,84.7537,40747.0
2016-12-01 12:35:00,112.26,112.37,112.21,112.32,40578.0,84.7613,84.8443,84.7235,84.8066,40578.0
2016-12-01 12:40:00,112.33,112.35,112.25,112.26,23179.0,84.8141,84.8292,84.7537,84.7613,23179.0
2016-12-01 12:45:00,112.26,112.31,112.06,112.06,22302.0,84.7613,84.799,84.6103,84.6103,22302.0
2016-12-01 12:50:00,112.06,112.22,112.01,112.11,24173.0,84.6103,84.7311,84.5725,84.648,24173.0
2016-12-01 12:55:00,112.11,112.11,111.98,111.98,39197.0,84.648,84.648,84.5499,84.5499,39197.0
2016-12-01 13:00:00,111.98,112.01,111.92,111.94,21831.0,84.5499,84.5725,84.5046,84.5197,21831.0
2016-12-01 13:05:00,111.96,112.02,111.94,111.97,15565.0,84.5348,84.5801,84.5197,84.5423,15565.0
2016-12-01 13:10:00,111.98,112.11,111.96,112.07,14971.0,84.5499,84.648,84.5348,84.6178,14971.0
2016-12-01 13:15:00,112.08,112.1,112.0,112.05,8069.0,84.6254,84.6405,84.565,84.6027,8069.0
2016-12-01 13:20:00,112.05,112.07,111.93,111.95,7938.0,84.6027,84.6178,84.5121,84.5272,7938.0
2016-12-01 13:25:00,111.95,112.08,111.92,112.03,19188.0,84.5272,84.6254,84.5046,84.5876,19188.0
2016-12-01 13:30:00,112.01,112.11,111.97,112.09,23878.0,84.5725,84.648,84.5423,84.6329,23878.0
2016-12-01 13:35:00,112.09,112.09,112.0,112.07,15796.0,84.6329,84.6329,84.565,84.6178,15796.0
2016-12-01 13:40:00,112.07,112.12,112.01,112.1,38564.0,84.6178,84.6556,84.5725,84.6405,38564.0
2016-12-01 13:45:00,112.09,112.13,111.97,112.09,64976.0,84.6329,84.6631,84.5423,84.6329,64976.0
2016-12-01 13:50:00,112.09,112.09,111.84,111.97,102997.0,84.6329,84.6329,84.4442,84.5423,102997.0
2016-12-01 13:55:00,111.98,112.02,111.9,111.99,77580.0,84.5499,84.5801,84.4895,84.5574,77580.0
2016-12-01 14:00:00,111.98,112.25,111.98,112.23,32597.0,84.5499,84.7537,84.5499,84.7386,32597.0
2016-12-01 14:05:00,112.24,112.31,112.21,112.26,42149.0,84.7462,84.799,84.7235,84.7613,42149.0
2016-12-01 14:10:00,112.25,112.37,112.13,112.36,80981.0,84.7537,84.8443,84.6631,84.8368,80981.0
2016-12-01 14:15:00,112.35,112.56,112.35,112.52,92797.0,84.8292,84.9878,84.8292,84.9576,92797.0
2016-12-01 14:20:00,112.53,112.56,112.5,112.53,18811.0,84.9651,84.9878,84.9425,84.9651,18811.0
2016-12-01 14:25:00,112.5,112.5,112.31,112.32,11901.0,84.9425,84.9425,84.799,84.8066,11901.0
2016-12-01 14:30:00,112.31,112.51,112.31,112.51,22140.0,84.799,84.95,84.799,84.95,22140.0
2016-12-01 14:35:00,112.51,112.52,112.42,112.42,31969.0,84.95,84.9576,84.8821,84.8821,31969.0
2016-12-01 14:40:00,112.41,112.47,112.41,112.45,25627.0,84.8745,84.9198,84.8745,84.9047,25627.0
2016-12-01 14:45:00,112.44,112.46,112.35,112.36,29123.0,84.8972,84.9123,84.8292,84.8368,29123.0
2016-12-01 14:50:00,112.36,112.44,112.32,112.39,58506.0,84.8368,84.8972,84.8066,84.8594,58506.0
2016-12-01 14:55:00,112.4,112.48,112.38,112.4,107997.0,84.867,84.9274,84.8519,84.867,107997.0
2016-12-01 15:00:00,112.39,112.46,112.39,112.4,78469.0,84.8594,84.9123,84.8594,84.867,78469.0
2016-12-01 15:05:00,112.4,112.4,112.29,112.29,36275.0,84.867,84.867,84.7839,84.7839,36275.0
2016-12-01 15:10:00,112.28,112.42,112.28,112.41,39254.0,84.7764,84.8821,84.7764,84.8745,39254.0
2016-12-01 15:15:00,112.41,112.44,112.38,112.42,85884.0,84.8745,84.8972,84.8519,84.8821,85884.0
2016-12-01 15:20:00,112.39,112.43,112.38,112.4,49534.0,84.8594,84.8896,84.8519,84.867,49534.0
2016-12-01 15:25:00,112.39,112.43,112.38,112.42,47897.0,84.8594,84.8896,84.8519,84.8821,47897.0
2016-12-01 15:30:00,112.42,112.45,112.37,112.42,57918.0,84.8821,84.9047,84.8443,84.8821,57918.0
2016-12-01 15:35:00,112.42,112.45,112.41,112.42,73972.0,84.8821,84.9047,84.8745,84.8821,73972.0
2016-12-01 15:40:00,112.42,112.46,112.4,112.43,73283.0,84.8821,84.9123,84.867,84.8896,73283.0
2016-12-01 15:45:00,112.42,112.45,112.42,112.43,58635.0,84.8821,84.9047,84.8821,84.8896,58635.0
2016-12-01 15:50:00,112.43,112.49,112.4,112.44,231490.0,84.8896,84.9349,84.867,84.8972,231490.0
2016-12-01 15:55:00,112.44,112.68,112.43,112.59,251375.0,84.8972,85.0784,84.8896,85.0104,251375.0
2016-12-02 09:30:00,112.34,112.42,111.48,111.52,62557.0,84.8217,84.8821,84.1723,84.2025,62557.0
2016-12-02 09:35:00,111.49,111.5,111.06,111.3,31670.0,84.1799,84.1874,83.8552,84.0364,31670.0
2016-12-02 09:40:00,111.32,111.57,111.26,111.43,63101.0,84.0515,84.2403,84.0062,84.1346,63101.0
2016-12-02 09:45:00,111.44,111.8,111.31,111.8,65654.0,84.1421,84.414,84.044,84.414,65654.0
2016-12-02 09:50:00,111.81,111.86,111.61,111.74,22149.0,84.4215,84.4593,84.2705,84.3687,22149.0
2016-12-02 09:55:00,111.79,111.93,111.64,111.72,33476.0,84.4064,84.5121,84.2931,84.3536,33476.0
2016-12-02 10:00:00,111.7,111.77,111.49,111.53,30374.0,84.3384,84.3913,84.1799,84.2101,30374.0
2016-12-02 10:05:00,111.49,111.71,111.49,111.53,21451.0,84.1799,84.346,84.1799,84.2101,21451.0
2016-12-02 10:10:00,111.51,111.57,111.42,111.5,22328.0,84.195,84.2403,84.127,84.1874,22328.0
2016-12-02 10:15:00,111.51,111.57,111.31,111.31,21677.0,84.195,84.2403,84.044,84.044,21677.0
2016-12-02 10:20:00,111.34,111.38,111.25,111.34,14032.0,84.0666,84.0968,83.9987,84.0666,14032.0
2016-12-02 10:25:00,111.31,111.49,111.23,111.43,13550.0,84.044,84.1799,83.9836,84.1346,13550.0
2016-12-02 10:30:00,111.43,111.56,111.31,111.34,43913.0,84.1346,84.2327,84.044,84.0666,43913.0
2016-12-02 10:35:00,111.31,111.33,111.16,111.26,106652.0,84.044,84.0591,83.9307,84.0062,106652.0
2016-12-02 10:40:00,111.25,111.28,111.18,111.25,64220.0,83.9987,84.0213,83.9458,83.9987,64220.0
2016-12-02 10:45:00,111.25,111.33,111.07,111.11,81192.0,83.9987,84.0591,83.8628,83.893,81192.0
2016-12-02 10:50:00,111.11,111.25,111.11,111.21,13039.0,83.893,83.9987,83.893,83.9685,13039.0
2016-12-02 10:55:00,111.2,111.25,111.18,111.2,21375.0,83.9609,83.9987,83.9458,83.9609,21375.0
2016-12-02 11:00:00,111.18,111.21,111.14,111.2,20149.0,83.9458,83.9685,83.9156,83.9609,20149.0
2016-12-02 11:05:00,111.2,111.23,111.15,111.15,19032.0,83.9609,83.9836,83.9232,83.9232,19032.0
2016-12-02 11:10:00,111.17,111.21,111.13,111.19,18913.0,83.9383,83.9685,83.9081,83.9534,18913.0
2016-12-02 11:15:00,111.2,111.2,111.07,111.17,20230.0,83.9609,83.9609,83.8628,83.9383,20230.0
2016-12-02 11:20:00,111.17,111.17,111.03,111.08,23994.0,83.9383,83.9383,83.8326,83.8703,23994.0
2016-12-02 11:25:00,111.1,111.1,111.04,111.07,17857.0,83.8854,83.8854,83.8401,83.8628,17857.0
2016-12-02 11:30:00,111.08,111.09,111.03,111.07,16559.0,83.8703,83.8779,83.8326,83.8628,16559.0
2016-12-02 11:35:00,111.09,111.09,111.03,111.03,39623.0,83.8779,83.8779,83.8326,83.8326,39623.0
2016-12-02 11:40:00,111.02,111.08,111.01,111.07,27954.0,83.825,83.8703,83.8175,83.8628,27954.0
2016-12-02 11:45:00,111.07,111.08,111.06,111.06,11102.0,83.8628,83.8703,83.8552,83.8552,11102.0
2016-12-02 11:50:00,111.07,111.08,110.97,111.07,19877.0,83.8628,83.8703,83.7873,83.8628,19877.0
2016-12-02 11:55:00,111.06,111.08,111.03,111.03,7990.0,83.8552,83.8703,83.8326,83.8326,7990.0
2016-12-02 12:00:00,111.03,111.03,110.86,110.86,18178.0,83.8326,83.8326,83.7042,83.7042,18178.0
2016-12-02 12:05:00,110.87,110.88,110.74,110.76,16650.0,83.7118,83.7193,83.6136,83.6287,16650.0
2016-12-02 12:10:00,110.71,110.84,110.7,110.81,34325.0,83.591,83.6891,83.5834,83.6665,34325.0
2016-12-02 12:15:00,110.82,110.85,110.78,110.8,36174.0,83.674,83.6967,83.6438,83.6589,36174.0
2016-12-02 12:20:00,110.82,110.84,110.77,110.77,15729.0,83.674,83.6891,83.6363,83.6363,15729.0
2016-12-02 12:25:00,110.78,110.83,110.78,110.8,7508.0,83.6438,83.6816,83.6438,83.6589,7508.0
2016-12-02 12:30:00,110.78,110.86,110.77,110.85,11983.0,83.6438,83.7042,83.6363,83.6967,11983.0
2016-12-02 12:35:00,110.85,110.85,110.72,110.76,6958.0,83.6967,83.6967,83.5985,83.6287,6958.0
2016-12-02 12:40:00,110.76,110.81,110.71,110.71,7537.0,83.6287,83.6665,83.591,83.591,7537.0
2016-12-02 12:45:00,110.74,110.79,110.71,110.76,15625.0,83.6136,83.6514,83.591,83.6287,15625.0
2016-12-02 12:50:00,110.77,110.95,110.68,110.94,47552.0,83.6363,83.7722,83.5683,83.7646,47552.0
2016-12-02 12:55:00,110.95,111.14,110.95,111.11,10451.0,83.7722,83.9156,83.7722,83.893,10451.0
2016-12-02 13:00:00,111.09,111.11,111.05,111.05,7336.0,83.8779,83.893,83.8477,83.8477,7336.0
2016-12-02 13:05:00,111.04,111.09,110.89,110.95,11355.0,83.8401,83.8779,83.7269,83.7722,11355.0
2016-12-02 13:10:00,110.94,110.99,110.87,110.87,11807.0,83.7646,83.8024,83.7118,83.7118,11807.0
2016-12-02 13:15:00,110.86,111.01,110.86,111.01,10765.0,83.7042,83.8175,83.7042,83.8175,10765.0
2016-12-02 13:20:00,110.99,111.07,110.99,111.03,5949.0,83.8024,83.8628,83.8024,83.8326,5949.0
2016-12-02 13:25:00,111.02,111.03,110.89,110.9,9796.0,83.825,83.8326,83.7269,83.7344,9796.0
2016-12-02 13:30:00,110.89,111.02,110.89,111.01,5999.0,83.7269,83.825,83.7269,83.8175,5999.0
2016-12-02 13:35:00,111.01,111.05,110.98,110.98,4375.0,83.8175,83.8477,83.7948,83.7948,4375.0
2016-12-02 13:40:00,110.96,111.1,110.96,111.09,7713.0,83.7797,83.8854,83.7797,83.8779,7713.0
2016-12-02 13:45:00,111.09,111.13,111.04,111.08,11203.0,83.8779,83.9081,83.8401,83.8703,11203.0
2016-12-02 13:50:00,111.08,111.12,111.07,111.07,9879.0,83.8703,83.9005,83.8628,83.8628,9879.0
2016-12-02 13:55:00,111.07,111.14,111.07,111.12,17132.0,83.8628,83.9156,83.8628,83.9005,17132.0
2016-12-02 14:00:00,111.11,111.18,111.06,111.15,25736.0,83.893,83.9458,83.8552,83.9232,25736.0
2016-12-02 14:05:00,111.15,111.21,111.09,111.19,27635.0,83.9232,83.9685,83.8779,83.9534,27635.0
2016-12-02 14:10:00,111.19,111.22,111.09,111.15,18288.0,83.9534,83.976,83.8779,83.9232,18288.0
2016-12-02 14:15:00,111.15,111.21,111.13,111.18,17261.0,83.9232,83.9685,83.9081,83.9458,17261.0
2016-12-02 14:20:00,111.18,111.22,111.14,111.18,17327.0,83.9458,83.976,83.9156,83.9458,17327.0
2016-12-02 14:25:00,111.17,111.21,111.12,111.12,19060.0,83.9383,83.9685,83.9005,83.9005,19060.0
2016-12-02 14:30:00,111.12,111.15,111.06,111.13,14399.0,83.9005,83.9232,83.8552,83.9081,14399.0
2016-12-02 14:35:00,111.13,111.17,111.12,111.15,11214.0,83.9081,83.9383,83.9005,83.9232,11214.0
2016-12-02 14:40:00,111.15,111.18,111.09,111.09,12170.0,83.9232,83.9458,83.8779,83.8779,12170.0
2016-12-02 14:45:00,111.07,111.18,111.05,111.17,6370.0,83.8628,83.9458,83.8477,83.9383,6370.0
2016-12-02 14:50:00,111.2,111.2,111.07,111.08,7352.0,83.9609,83.9609,83.8628,83.8703,7352.0
2016-12-02 14:55:00,111.07,111.11,111.05,111.08,11199.0,83.8628,83.893,83.8477,83.8703,11199.0
2016-12-02 15:00:00,111.07,111.11,111.05,111.07,11070.0,83.8628,83.893,83.8477,83.8628,11070.0
2016-12-02 15:05:00,111.07,111.09,111.01,111.06,18832.0,83.8628,83.8779,83.8175,83.8552,18832.0
2016-12-02 15:10:00,111.06,111.09,110.95,110.98,15607.0,83.8552,83.8779,83.7722,83.7948,15607.0
2016-12-02 15:15:00,110.95,111.03,110.95,111.01,12173.0,83.7722,83.8326,83.7722,83.8175,12173.0
2016-12-02 15:20:00,111.01,111.06,111.0,111.06,11306.0,83.8175,83.8552,83.8099,83.8552,11306.0
2016-12-02 15:25:00,111.08,111.12,111.05,111.09,14893.0,83.8703,83.9005,83.8477,83.8779,14893.0
2016-12-02 15:30:00,111.09,111.19,111.07,111.11,26865.0,83.8779,83.9534,83.8628,83.893,26865.0
2016-12-02 15:35:00,111.11,111.17,111.09,111.12,29744.0,83.893,83.9383,83.8779,83.9005,29744.0
2016-12-02 15:40:00,111.11,111.12,111.02,111.02,45592.0,83.893,83.9005,83.825,83.825,45592.0
2016-12-02 15:45:00,111.03,111.13,111.0,111.04,60851.0,83.8326,83.9081,83.8099,83.8401,60851.0
2016-12-02 15:50:00,111.03,111.06,110.99,111.02,45906.0,83.8326,83.8552,83.8024,83.825,45906.0
2016-12-02 15:55:00,111.02,111.1,110.99,111.09,123936.0,83.825,83.8854,83.8024,83.8779,123936.0
2016-12-05 09:30:00,112.04,112.39,111.81,112.21,87524.0,84.5952,84.8594,84.4215,84.7235,87524.0
2016-12-05 09:35:00,112.28,112.35,112.15,112.15,35355.0,84.7764,84.8292,84.6782,84.6782,35355.0
2016-12-05 09:40:00,112.19,112.3,112.13,112.21,29136.0,84.7084,84.7915,84.6631,84.7235,29136.0
2016-12-05 09:45:00,112.25,112.29,112.12,112.23,55562.0,84.7537,84.7839,84.6556,84.7386,55562.0
2016-12-05 09:50:00,112.23,112.39,112.21,112.35,54440.0,84.7386,84.8594,84.7235,84.8292,54440.0
2016-12-05 09:55:00,112.35,112.44,112.35,112.38,41326.0,84.8292,84.8972,84.8292,84.8519,41326.0
2016-12-05 10:00:00,112.4,112.49,112.38,112.38,46086.0,84.867,84.9349,84.8519,84.8519,46086.0
2016-12-05 10:05:00,112.38,112.52,112.37,112.39,51492.0,84.8519,84.9576,84.8443,84.8594,51492.0
2016-12-05 10:10:00,112.38,112.46,112.36,112.38,21863.0,84.8519,84.9123,84.8368,84.8519,21863.0
2016-12-05 10:15:00,112.38,112.41,112.25,112.31,21211.0,84.8519,84.8745,84.7537,84.799,21211.0
2016-12-05 10:20:00,112.3,112.32,111.94,111.96,44093.0,84.7915,84.8066,84.5197,84.5348,44093.0
2016-12-05 10:25:00,111.99,112.01,111.93,111.98,58417.0,84.5574,84.5725,84.5121,84.5499,58417.0
2016-12-05 10:30:00,111.98,112.09,111.82,111.88,55812.0,84.5499,84.6329,84.4291,84.4744,55812.0
2016-12-05 10:35:00,111.88,112.04,111.71,111.8,83159.0,84.4744,84.5952,84.346,84.414,83159.0
2016-12-05 10:40:00,111.8,112.13,111.8,112.07,26925.0,84.414,84.6631,84.414,84.6178,26925.0
2016-12-05 10:45:00,112.06,112.12,112.01,112.01,17323.0,84.6103,84.6556,84.5725,84.5725,17323.0
2016-12-05 10:50:00,112.02,112.21,111.96,112.21,16375.0,84.5801,84.7235,84.5348,84.7235,16375.0
2016-12-05 10:55:00,112.22,112.22,112.11,112.15,15569.0,84.7311,84.7311,84.648,84.6782,15569.0
2016-12-05 11:00:00,112.15,112.2,112.06,112.06,23287.0,84.6782,84.716,84.6103,84.6103,23287.0
2016-12-05 11:05:00,112.08,112.18,112.07,112.16,7908.0,84.6254,84.7009,84.6178,84.6858,7908.0
2016-12-05 11:10:00,112.17,112.21,112.1,112.17,10835.0,84.6933,84.7235,84.6405,84.6933,10835.0
2016-12-05 11:15:00,112.16,112.2,112.13,112.16,14176.0,84.6858,84.716,84.6631,84.6858,14176.0
2016-12-05 11:20:00,112.16,112.16,112.09,112.1,7265.0,84.6858,84.6858,84.6329,84.6405,7265.0
2016-12-05 11:25:00,112.1,112.15,112.04,112.15,12514.0,84.6405,84.6782,84.5952,84.6782,12514.0
2016-12-05 11:30:00,112.15,112.2,112.11,112.17,10871.0,84.6782,84.716,84.648,84.6933,10871.0
2016-12-05 11:35:00,112.16,112.19,112.09,112.14,16246.0,84.6858,84.7084,84.6329,84.6707,16246.0
2016-12-05 11:40:00,112.13,112.22,112.12,112.19,14168.0,84.6631,84.7311,84.6556,84.7084,14168.0
2016-12-05 11:45:00,112.17,112.21,112.11,112.13,14635.0,84.6933,84.7235,84.648,84.6631,14635.0
2016-12-05 11:50:00,112.11,112.15,111.91,111.94,35042.0,84.648,84.6782,84.497,84.5197,35042.0
2016-12-05 11:55:00,111.97,112.0,111.8,111.9,16893.0,84.5423,84.565,84.414,84.4895,16893.0
2016-12-05 12:00:00,111.93,112.03,111.89,111.94,18838.0,84.5121,84.5876,84.4819,84.5197,18838.0
2016-12-05 12:05:00,111.97,111.98,111.87,111.97,6734.0,84.5423,84.5499,84.4668,84.5423,6734.0
2016-12-05 12:10:00,111.98,112.03,111.88,112.03,16539.0,84.5499,84.5876,84.4744,84.5876,16539.0
2016-12-05 12:15:00,112.02,112.08,111.97,111.97,10589.0,84.5801,84.6254,84.5423,84.5423,10589.0
2016-12-05 12:20:00,111.98,111.99,111.92,111.92,12698.0,84.5499,84.5574,84.5046,84.5046,12698.0
2016-12-05 12:25:00,111.93,111.98,111.87,111.94,11715.0,84.5121,84.5499,84.4668,84.5197,11715.0
2016-12-05 12:30:00,111.93,111.93,111.68,111.75,19397.0,84.5121,84.5121,84.3233,84.3762,19397.0
2016-12-05 12:35:00,111.78,111.78,111.42,111.54,54853.0,84.3989,84.3989,84.127,84.2176,54853.0
2016-12-05 12:40:00,111.56,111.64,111.47,111.5,126443.0,84.2327,84.2931,84.1648,84.1874,126443.0
2016-12-05 12:45:00,111.55,111.55,111.44,111.5,56668.0,84.2252,84.2252,84.1421,84.1874,56668.0
2016-12-05 12:50:00,111.5,111.54,111.46,111.51,16940.0,84.1874,84.2176,84.1572,84.195,16940.0
2016-12-05 12:55:00,111.53,111.55,111.43,111.5,51951.0,84.2101,84.2252,84.1346,84.1874,51951.0
2016-12-05 13:00:00,111.51,111.54,111.49,111.52,107156.0,84.195,84.2176,84.1799,84.2025,107156.0
2016-12-05 13:05:00,111.53,111.53,111.49,111.52,50795.0,84.2101,84.2101,84.1799,84.2025,50795.0
2016-12-05 13:10:00,111.52,111.52,111.45,111.52,50393.0,84.2025,84.2025,84.1497,84.2025,50393.0
2016-12-05 13:15:00,111.52,111.53,111.47,111.51,45700.0,84.2025,84.2101,84.1648,84.195,45700.0
2016-12-05 13:20:00,111.52,111.53,111.48,111.5,40986.0,84.2025,84.2101,84.1723,84.1874,40986.0
2016-12-05 13:25:00,111.5,111.54,111.5,111.53,37879.0,84.1874,84.2176,84.1874,84.2101,37879.0
2016-12-05 13:30:00,111.52,111.52,111.47,111.47,33647.0,84.2025,84.2025,84.1648,84.1648,33647.0
2016-12-05 13:35:00,111.46,111.5,111.43,111.49,29639.0,84.1572,84.1874,84.1346,84.1799,29639.0
2016-12-05 13:40:00,111.49,111.49,111.44,111.48,42547.0,84.1799,84.1799,84.1421,84.1723,42547.0
2016-12-05 13:45:00,111.49,111.49,111.46,111.49,29261.0,84.1799,84.1799,84.1572,84.1799,29261.0
2016-12-05 13:50:00,111.48,111.49,111.46,111.49,22945.0,84.1723,84.1799,84.1572,84.1799,22945.0
2016-12-05 13:55:00,111.48,111.49,111.43,111.44,33238.0,84.1723,84.1799,84.1346,84.1421,33238.0
2016-12-05 14:00:00,111.44,111.44,111.22,111.27,30016.0,84.1421,84.1421,83.976,84.0138,30016.0
2016-12-05 14:05:00,111.27,111.34,111.26,111.34,20644.0,84.0138,84.0666,84.0062,84.0666,20644.0
2016-12-05 14:10:00,111.34,111.41,111.25,111.26,27441.0,84.0666,84.1195,83.9987,84.0062,27441.0
2016-12-05 14:15:00,111.26,111.3,111.22,111.27,21158.0,84.0062,84.0364,83.976,84.0138,21158.0
2016-12-05 14:20:00,111.25,111.26,111.13,111.14,20888.0,83.9987,84.0062,83.9081,83.9156,20888.0
2016-12-05 14:25:00,111.14,111.21,111.1,111.21,12312.0,83.9156,83.9685,83.8854,83.9685,12312.0
2016-12-05 14:30:00,111.22,111.3,111.2,111.24,23025.0,83.976,84.0364,83.9609,83.9911,23025.0
2016-12-05 14:35:00,111.24,111.26,111.14,111.25,14442.0,83.9911,84.0062,83.9156,83.9987,14442.0
2016-12-05 14:40:00,111.25,111.29,111.23,111.26,16637.0,83.9987,84.0289,83.9836,84.0062,16637.0
2016-12-05 14:45:00,111.25,111.31,111.22,111.28,28476.0,83.9987,84.044,83.976,84.0213,28476.0
2016-12-05 14:50:00,111.27,111.3,111.23,111.24,36453.0,84.0138,84.0364,83.9836,83.9911,36453.0
2016-12-05 14:55:00,111.28,111.29,111.25,111.28,39761.0,84.0213,84.0289,83.9987,84.0213,39761.0
2016-12-05 15:00:00,111.28,111.29,111.25,111.27,66008.0,84.0213,84.0289,83.9987,84.0138,66008.0
2016-12-05 15:05:00,111.26,111.3,111.25,111.3,36614.0,84.0062,84.0364,83.9987,84.0364,36614.0
2016-12-05 15:10:00,111.29,111.3,111.25,111.26,137320.0,84.0289,84.0364,83.9987,84.0062,137320.0
2016-12-05 15:15:00,111.26,111.28,111.24,111.28,15326.0,84.0062,84.0213,83.9911,84.0213,15326.0
2016-12-05 15:20:00,111.28,111.28,111.25,111.27,52686.0,84.0213,84.0213,83.9987,84.0138,52686.0
2016-12-05 15:25:00,111.27,111.43,111.25,111.4,81887.0,84.0138,84.1346,83.9987,84.1119,81887.0
2016-12-05 15:30:00,111.39,111.4,111.29,111.36,61014.0,84.1044,84.1119,84.0289,84.0817,61014.0
2016-12-05 15:35:00,111.37,111.38,111.34,111.34,51687.0,84.0893,84.0968,84.0666,84.0666,51687.0
2016-12-05 15:40:00,111.34,111.38,111.33,111.36,61660.0,84.0666,84.0968,84.0591,84.0817,61660.0
2016-12-05 15:45:00,111.35,111.37,111.32,111.35,55274.0,84.0742,84.0893,84.0515,84.0742,55274.0
2016-12-05 15:50:00,111.35,111.41,111.34,111.4,77738.0,84.0742,84.1195,84.0666,84.1119,77738.0
2016-12-05 15:55:00,111.39,111.48,111.36,111.47,121392.0,84.1044,84.1723,84.0817,84.1648,121392.0
2016-12-06 09:30:00,111.46,111.99,111.42,111.44,73209.0,84.1572,84.5574,84.127,84.1421,73209.0
2016-12-06 09:35:00,111.51,111.53,111.16,111.3,145469.0,84.195,84.2101,83.9307,84.0364,145469.0
2016-12-06 09:40:00,111.35,111.41,110.84,111.04,87049.0,84.0742,84.1195,83.6891,83.8401,87049.0
2016-12-06 09:45:00,111.05,111.1,110.96,111.01,81374.0,83.8477,83.8854,83.7797,83.8175,81374.0
2016-12-06 09:50:00,111.04,111.11,110.95,111.07,76076.0,83.8401,83.893,83.7722,83.8628,76076.0
2016-12-06 09:55:00,111.03,111.07,110.86,111.01,30217.0,83.8326,83.8628,83.7042,83.8175,30217.0
2016-12-06 10:00:00,111.01,111.12,111.0,111.1,65765.0,83.8175,83.9005,83.8099,83.8854,65765.0
2016-12-06 10:05:00,111.1,111.35,111.08,111.34,30115.0,83.8854,84.0742,83.8703,84.0666,30115.0
2016-12-06 10:10:00,111.34,111.34,111.2,111.31,15284.0,84.0666,84.0666,83.9609,84.044,15284.0
2016-12-06 10:15:00,111.31,111.33,111.24,111.3,19970.0,84.044,84.0591,83.9911,84.0364,19970.0
2016-12-06 10:20:00,111.3,111.38,111.25,111.36,23129.0,84.0364,84.0968,83.9987,84.0817,23129.0
2016-12-06 10:25:00,111.36,111.36,111.12,111.14,16634.0,84.0817,84.0817,83.9005,83.9156,16634.0
2016-12-06 10:30:00,111.15,111.34,111.13,111.31,19102.0,83.9232,84.0666,83.9081,84.044,19102.0
2016-12-06 10:35:00,111.29,111.46,111.29,111.41,13043.0,84.0289,84.1572,84.0289,84.1195,13043.0
2016-12-06 10:40:00,111.41,111.54,111.39,111.42,24431.0,84.1195,84.2176,84.1044,84.127,24431.0
2016-12-06 10:45:00,111.43,111.43,111.37,111.37,19755.0,84.1346,84.1346,84.0893,84.0893,19755.0
2016-12-06 10:50:00,111.35,111.35,111.22,111.29,17344.0,84.0742,84.0742,83.976,84.0289,17344.0
2016-12-06 10:55:00,111.27,111.34,111.2,111.31,7603.0,84.0138,84.0666,83.9609,84.044,7603.0
2016-12-06 11:00:00,111.3,111.35,111.22,111.22,9949.0,84.0364,84.0742,83.976,83.976,9949.0
2016-12-06 11:05:00,111.21,111.3,111.17,111.21,12107.0,83.9685,84.0364,83.9383,83.9685,12107.0
2016-12-06 11:10:00,111.24,111.38,111.22,111.36,22057.0,83.9911,84.0968,83.976,84.0817,22057.0
2016-12-06 11:15:00,111.38,111.55,111.36,111.51,12589.0,84.0968,84.2252,84.0817,84.195,12589.0
2016-12-06 11:20:00,111.52,111.87,111.49,111.62,47071.0,84.2025,84.4668,84.1799,84.278,47071.0
2016-12-06 11:25:00,111.64,111.64,111.45,111.52,25036.0,84.2931,84.2931,84.1497,84.2025,25036.0
2016-12-06 11:30:00,111.53,111.53,111.37,111.4,26020.0,84.2101,84.2101,84.0893,84.1119,26020.0
2016-12-06 11:35:00,111.39,111.42,111.27,111.28,20958.0,84.1044,84.127,84.0138,84.0213,20958.0
2016-12-06 11:40:00,111.26,111.36,111.26,111.32,65792.0,84.0062,84.0817,84.0062,84.0515,65792.0
2016-12-06 11:45:00,111.33,111.34,111.29,111.3,32173.0,84.0591,84.0666,84.0289,84.0364,32173.0
2016-12-06 11:50:00,111.3,111.34,111.26,111.31,49445.0,84.0364,84.0666,84.0062,84.044,49445.0
2016-12-06 11:55:00,111.31,111.33,111.28,111.3,26932.0,84.044,84.0591,84.0213,84.0364,26932.0
2016-12-06 12:00:00,111.3,111.32,111.28,111.3,21914.0,84.0364,84.0515,84.0213,84.0364,21914.0
2016-12-06 12:05:00,111.3,111.33,111.28,111.3,34854.0,84.0364,84.0591,84.0213,84.0364,34854.0
2016-12-06 12:10:00,111.31,111.47,111.3,111.39,42410.0,84.044,84.1648,84.0364,84.1044,42410.0
2016-12-06 12:15:00,111.4,111.45,111.37,111.39,30595.0,84.1119,84.1497,84.0893,84.1044,30595.0
2016-12-06 12:20:00,111.39,111.54,111.38,111.5,40986.0,84.1044,84.2176,84.0968,84.1874,40986.0
2016-12-06 12:25:00,111.48,111.52,111.45,111.49,23770.0,84.1723,84.2025,84.1497,84.1799,23770.0
2016-12-06 12:30:00,111.5,111.51,111.46,111.47,13872.0,84.1874,84.195,84.1572,84.1648,13872.0
2016-12-06 12:35:00,111.49,111.59,111.47,111.51,29792.0,84.1799,84.2554,84.1648,84.195,29792.0
2016-12-06 12:40:00,111.5,111.53,111.45,111.5,23068.0,84.1874,84.2101,84.1497,84.1874,23068.0
2016-12-06 12:45:00,111.5,111.52,111.47,111.48,31625.0,84.1874,84.2025,84.1648,84.1723,31625.0
2016-12-06 12:50:00,111.48,111.48,111.39,111.4,54495.0,84.1723,84.1723,84.1044,84.1119,54495.0
2016-12-06 12:55:00,111.41,111.43,111.38,111.4,37833.0,84.1195,84.1346,84.0968,84.1119,37833.0
2016-12-06 13:00:00,111.4,111.52,111.39,111.49,36440.0,84.1119,84.2025,84.1044,84.1799,36440.0
2016-12-06 13:05:00,111.49,111.56,111.47,111.55,15133.0,84.1799,84.2327,84.1648,84.2252,15133.0
2016-12-06 13:10:00,111.55,111.55,111.5,111.55,14195.0,84.2252,84.2252,84.1874,84.2252,14195.0
2016-12-06 13:15:00,111.54,111.54,111.47,111.47,11858.0,84.2176,84.2176,84.1648,84.1648,11858.0
2016-12-06 13:20:00,111.46,111.46,111.35,111.37,19630.0,84.1572,84.1572,84.0742,84.0893,19630.0
2016-12-06 13:25:00,111.38,111.42,111.33,111.39,36405.0,84.0968,84.127,84.0591,84.1044,36405.0
2016-12-06 13:30:00,111.39,111.39,111.3,111.32,20908.0,84.1044,84.1044,84.0364,84.0515,20908.0
2016-12-06 13:35:00,111.31,111.32,111.23,111.25,16369.0,84.044,84.0515,83.9836,83.9987,16369.0
2016-12-06 13:40:00,111.26,111.36,111.24,111.27,28682.0,84.0062,84.0817,83.9911,84.0138,28682.0
2016-12-06 13:45:00,111.26,111.29,111.21,111.21,18837.0,84.0062,84.0289,83.9685,83.9685,18837.0
2016-12-06 13:50:00,111.22,111.3,111.21,111.27,32245.0,83.976,84.0364,83.9685,84.0138,32245.0
2016-12-06 13:55:00,111.26,111.45,111.25,111.43,92068.0,84.0062,84.1497,83.9987,84.1346,92068.0
2016-12-06 14:00:00,111.43,111.52,111.43,111.48,49069.0,84.1346,84.2025,84.1346,84.1723,49069.0
2016-12-06 14:05:00,111.49,111.52,111.46,111.49,31820.0,84.1799,84.2025,84.1572,84.1799,31820.0
2016-12-06 14:10:00,111.5,111.51,111.48,111.48,21392.0,84.1874,84.195,84.1723,84.1723,21392.0
2016-12-06 14:15:00,111.48,111.51,111.44,111.45,86126.0,84.1723,84.195,84.1421,84.1497,86126.0
2016-12-06 14:20:00,111.43,111.44,111.29,111.37,119589.0,84.1346,84.1421,84.0289,84.0893,119589.0
2016-12-06 14:25:00,111.37,111.42,111.31,111.34,23510.0,84.0893,84.127,84.044,84.0666,23510.0
2016-12-06 14:30:00,111.34,111.51,111.29,111.49,23882.0,84.0666,84.195,84.0289,84.1799,23882.0
2016-12-06 14:35:00,111.49,111.5,111.39,111.43,14779.0,84.1799,84.1874,84.1044,84.1346,14779.0
2016-12-06 14:40:00,111.44,111.52,111.44,111.5,28813.0,84.1421,84.2025,84.1421,84.1874,28813.0
2016-12-06 14:45:00,111.51,111.67,111.48,111.61,35380.0,84.195,84.3158,84.1723,84.2705,35380.0
2016-12-06 14:50:00,111.61,111.61,111.49,111.49,26933.0,84.2705,84.2705,84.1799,84.1799,26933.0
2016-12-06 14:55:00,111.5,111.59,111.5,111.56,29553.0,84.1874,84.2554,84.1874,84.2327,29553.0
2016-12-06 15:00:00,111.55,111.58,111.51,111.51,28631.0,84.2252,84.2478,84.195,84.195,28631.0
2016-12-06 15:05:00,111.53,111.59,111.51,111.56,29613.0,84.2101,84.2554,84.195,84.2327,29613.0
2016-12-06 15:10:00,111.56,111.61,111.48,111.55,69157.0,84.2327,84.2705,84.1723,84.2252,69157.0
2016-12-06 15:15:00,111.55,111.62,111.52,111.62,97540.0,84.2252,84.278,84.2025,84.278,97540.0
2016-12-06 15:20:00,111.62,111.63,111.57,111.57,27425.0,84.278,84.2856,84.2403,84.2403,27425.0
2016-12-06 15:25:00,111.57,111.57,111.47,111.49,28545.0,84.2403,84.2403,84.1648,84.1799,28545.0
2016-12-06 15:30:00,111.49,111.55,111.45,111.48,255968.0,84.1799,84.2252,84.1497,84.1723,255968.0
2016-12-06 15:35:00,111.49,111.52,111.46,111.49,49237.0,84.1799,84.2025,84.1572,84.1799,49237.0
2016-12-06 15:40:00,111.5,111.51,111.47,111.48,48949.0,84.1874,84.195,84.1648,84.1723,48949.0
2016-12-06 15:45:00,111.48,111.61,111.47,111.57,93940.0,84.1723,84.2705,84.1648,84.2403,93940.0
2016-12-06 15:50:00,111.58,111.58,111.48,111.53,129832.0,84.2478,84.2478,84.1723,84.2101,129832.0
2016-12-06 15:55:00,111.51,111.55,111.48,111.49,149590.0,84.195,84.2252,84.1723,84.1799,149590.0
2016-12-07 09:30:00,111.7,111.74,110.97,111.5,82777.0,84.3384,84.3687,83.7873,84.1874,82777.0
2016-12-07 09:35:00,111.44,111.56,111.31,111.46,26582.0,84.1421,84.2327,84.044,84.1572,26582.0
2016-12-07 09:40:00,111.47,111.53,111.38,111.45,40382.0,84.1648,84.2101,84.0968,84.1497,40382.0
2016-12-07 09:45:00,111.46,111.5,111.09,111.28,94327.0,84.1572,84.1874,83.8779,84.0213,94327.0
2016-12-07 09:50:00,111.28,111.33,111.18,111.3,26574.0,84.0213,84.0591,83.9458,84.0364,26574.0
2016-12-07 09:55:00,111.29,111.3,111.2,111.23,19282.0,84.0289,84.0364,83.9609,83.9836,19282.0
2016-12-07 10:00:00,111.24,111.4,111.22,111.25,36643.0,83.9911,84.1119,83.976,83.9987,36643.0
2016-12-07 10:05:00,111.23,111.42,111.23,111.38,22215.0,83.9836,84.127,83.9836,84.0968,22215.0
2016-12-07 10:10:00,111.38,111.4,111.21,111.23,22823.0,84.0968,84.1119,83.9685,83.9836,22823.0
2016-12-07 10:15:00,111.21,111.37,111.19,111.31,14418.0,83.9685,84.0893,83.9534,84.044,14418.0
2016-12-07 10:20:00,111.3,111.31,111.12,111.12,45247.0,84.0364,84.044,83.9005,83.9005,45247.0
2016-12-07 10:25:00,111.11,111.3,111.1,111.27,39917.0,83.893,84.0364,83.8854,84.0138,39917.0
2016-12-07 10:30:00,111.27,111.37,111.26,111.35,34841.0,84.0138,84.0893,84.0062,84.0742,34841.0
2016-12-07 10:35:00,111.33,111.36,111.27,111.32,19403.0,84.0591,84.0817,84.0138,84.0515,19403.0
2016-12-07 10:40:00,111.32,111.42,111.28,111.4,48080.0,84.0515,84.127,84.0213,84.1119,48080.0
2016-12-07 10:45:00,111.41,111.44,111.3,111.42,43231.0,84.1195,84.1421,84.0364,84.127,43231.0
2016-12-07 10:50:00,111.43,111.48,111.35,111.48,14840.0,84.1346,84.1723,84.0742,84.1723,14840.0
2016-12-07 10:55:00,111.49,111.51,111.43,111.49,25514.0,84.1799,84.195,84.1346,84.1799,25514.0
2016-12-07 11:00:00,111.5,111.53,111.35,111.52,21987.0,84.1874,84.2101,84.0742,84.2025,21987.0
2016-12-07 11:05:00,111.51,111.59,111.51,111.55,23446.0,84.195,84.2554,84.195,84.2252,23446.0
2016-12-07 11:10:00,111.53,111.54,111.43,111.45,14930.0,84.2101,84.2176,84.1346,84.1497,14930.0
2016-12-07 11:15:00,111.44,111.52,111.44,111.48,15934.0,84.1421,84.2025,84.1421,84.1723,15934.0
2016-12-07 11:20:00,111.46,111.51,111.45,111.5,9922.0,84.1572,84.195,84.1497,84.1874,9922.0
2016-12-07 11:25:00,111.5,111.61,111.49,111.59,10828.0,84.1874,84.2705,84.1799,84.2554,10828.0
2016-12-07 11:30:00,111.57,111.62,111.51,111.62,12097.0,84.2403,84.278,84.195,84.278,12097.0
2016-12-07 11:35:00,111.6,111.67,111.6,111.63,18314.0,84.2629,84.3158,84.2629,84.2856,18314.0
2016-12-07 11:40:00,111.65,111.65,111.57,111.57,12172.0,84.3007,84.3007,84.2403,84.2403,12172.0
2016-12-07 11:45:00,111.56,111.57,111.48,111.49,315923.0,84.2327,84.2403,84.1723,84.1799,315923.0
2016-12-07 11:50:00,111.5,111.56,111.49,111.5,25931.0,84.1874,84.2327,84.1799,84.1874,25931.0
2016-12-07 11:55:00,111.49,111.53,111.48,111.51,18070.0,84.1799,84.2101,84.1723,84.195,18070.0
2016-12-07 12:00:00,111.5,111.52,111.4,111.48,15680.0,84.1874,84.2025,84.1119,84.1723,15680.0
2016-12-07 12:05:00,111.49,111.53,111.43,111.52,24492.0,84.1799,84.2101,84.1346,84.2025,24492.0
2016-12-07 12:10:00,111.53,111.61,111.51,111.54,30292.0,84.2101,84.2705,84.195,84.2176,30292.0
2016-12-07 12:15:00,111.56,111.56,111.5,111.53,22559.0,84.2327,84.2327,84.1874,84.2101,22559.0
2016-12-07 12:20:00,111.56,111.59,111.5,111.54,23139.0,84.2327,84.2554,84.1874,84.2176,23139.0
2016-12-07 12:25:00,111.53,111.56,111.5,111.51,16350.0,84.2101,84.2327,84.1874,84.195,16350.0
2016-12-07 12:30:00,111.49,111.52,111.48,111.52,15121.0,84.1799,84.2025,84.1723,84.2025,15121.0
2016-12-07 12:35:00,111.51,111.52,111.48,111.5,15254.0,84.195,84.2025,84.1723,84.1874,15254.0
2016-12-07 12:40:00,111.49,111.57,111.49,111.5,29128.0,84.1799,84.2403,84.1799,84.1874,29128.0
2016-12-07 12:45:00,111.51,111.53,111.48,111.49,14998.0,84.195,84.2101,84.1723,84.1799,14998.0
2016-12-07 12:50:00,111.47,111.5,111.45,111.5,6328.0,84.1648,84.1874,84.1497,84.1874,6328.0
2016-12-07 12:55:00,111.51,111.55,111.45,111.52,24794.0,84.195,84.2252,84.1497,84.2025,24794.0
2016-12-07 13:00:00,111.51,111.55,111.48,111.51,32774.0,84.195,84.2252,84.1723,84.195,32774.0
2016-12-07 13:05:00,111.52,111.62,111.5,111.58,36236.0,84.2025,84.278,84.1874,84.2478,36236.0
2016-12-07 13:10:00,111.58,111.61,111.51,111.52,21636.0,84.2478,84.2705,84.195,84.2025,21636.0
2016-12-07 13:15:00,111.52,111.53,111.49,111.5,128229.0,84.2025,84.2101,84.1799,84.1874,128229.0
2016-12-07 13:20:00,111.51,111.61,111.5,111.53,89934.0,84.195,84.2705,84.1874,84.2101,89934.0
2016-12-07 13:25:00,111.55,111.55,111.5,111.53,31039.0,84.2252,84.2252,84.1874,84.2101,31039.0
2016-12-07 13:30:00,111.51,111.58,111.49,111.54,31564.0,84.195,84.2478,84.1799,84.2176,31564.0
2016-12-07 13:35:00,111.57,111.65,111.54,111.59,25600.0,84.2403,84.3007,84.2176,84.2554,25600.0
2016-12-07 13:40:00,111.6,111.65,111.55,111.56,282864.0,84.2629,84.3007,84.2252,84.2327,282864.0
2016-12-07 13:45:00,111.58,111.61,111.51,111.59,21395.0,84.2478,84.2705,84.195,84.2554,21395.0
2016-12-07 13:50:00,111.59,111.67,111.55,111.64,39608.0,84.2554,84.3158,84.2252,84.2931,39608.0
2016-12-07 13:55:00,111.67,111.71,111.6,111.68,28338.0,84.3158,84.346,84.2629,84.3233,28338.0
2016-12-07 14:00:00,111.68,111.73,111.63,111.7,26483.0,84.3233,84.3611,84.2856,84.3384,26483.0
2016-12-07 14:05:00,111.72,111.9,111.7,111.87,39254.0,84.3536,84.4895,84.3384,84.4668,39254.0
2016-12-07 14:10:00,111.88,111.95,111.85,111.9,19321.0,84.4744,84.5272,84.4517,84.4895,19321.0
2016-12-07 14:15:00,111.92,111.98,111.92,111.97,28724.0,84.5046,84.5499,84.5046,84.5423,28724.0
2016-12-07 14:20:00,111.96,112.03,111.95,112.01,30566.0,84.5348,84.5876,84.5272,84.5725,30566.0
2016-12-07 14:25:00,112.01,112.04,111.95,112.04,24789.0,84.5725,84.5952,84.5272,84.5952,24789.0
2016-12-07 14:30:00,112.03,112.11,112.02,112.07,13106.0,84.5876,84.648,84.5801,84.6178,13106.0
2016-12-07 14:35:00,112.07,112.16,112.07,112.11,18004.0,84.6178,84.6858,84.6178,84.648,18004.0
2016-12-07 14:40:00,112.11,112.11,111.99,112.0,31996.0,84.648,84.648,84.5574,84.565,31996.0
2016-12-07 14:45:00,112.02,112.21,112.0,112.21,50290.0,84.5801,84.7235,84.565,84.7235,50290.0
2016-12-07 14:50:00,112.2,112.32,112.18,112.21,24738.0,84.716,84.8066,84.7009,84.7235,24738.0
2016-12-07 14:55:00,112.22,112.37,112.22,112.34,14777.0,84.7311,84.8443,84.7311,84.8217,14777.0
2016-12-07 15:00:00,112.36,112.36,112.24,112.26,16725.0,84.8368,84.8368,84.7462,84.7613,16725.0
2016-12-07 15:05:00,112.26,112.53,112.25,112.4,40197.0,84.7613,84.9651,84.7537,84.867,40197.0
2016-12-07 15:10:00,112.4,112.41,112.33,112.39,28894.0,84.867,84.8745,84.8141,84.8594,28894.0
2016-12-07 15:15:00,112.38,112.41,112.29,112.33,44767.0,84.8519,84.8745,84.7839,84.8141,44767.0
2016-12-07 15:20:00,112.32,112.4,112.17,112.2,63729.0,84.8066,84.867,84.6933,84.716,63729.0
2016-12-07 15:25:00,112.19,112.36,112.19,112.33,51373.0,84.7084,84.8368,84.7084,84.8141,51373.0
2016-12-07 15:30:00,112.32,112.56,112.31,112.5,58973.0,84.8066,84.9878,84.799,84.9425,58973.0
2016-12-07 15:35:00,112.49,112.69,112.47,112.63,66092.0,84.9349,85.0859,84.9198,85.0406,66092.0
2016-12-07 15:40:00,112.62,112.62,112.51,112.53,69153.0,85.0331,85.0331,84.95,84.9651,69153.0
2016-12-07 15:45:00,112.52,112.55,112.29,112.38,97755.0,84.9576,84.9802,84.7839,84.8519,97755.0
2016-12-07 15:50:00,112.37,112.47,112.37,112.46,98162.0,84.8443,84.9198,84.8443,84.9123,98162.0
2016-12-07 15:55:00,112.46,112.65,112.4,112.62,216606.0,84.9123,85.0557,84.867,85.0331,216606.0
2016-12-08 09:30:00,113.33,114.77,112.88,114.77,78406.0,85.5692,86.6564,85.2294,86.6564,78406.0
2016-12-08 09:35:00,114.78,114.83,114.18,114.45,50329.0,86.664,86.7017,86.211,86.4148,50329.0
2016-12-08 09:40:00,114.44,114.84,114.44,114.57,57489.0,86.4073,86.7093,86.4073,86.5054,57489.0
2016-12-08 09:45:00,114.52,114.57,114.02,114.26,66670.0,86.4677,86.5054,86.0902,86.2714,66670.0
2016-12-08 09:50:00,114.29,114.5,114.01,114.01,29777.0,86.294,86.4526,86.0826,86.0826,29777.0
2016-12-08 09:55:00,114.05,114.15,113.89,113.96,34016.0,86.1128,86.1883,85.992,86.0448,34016.0
2016-12-08 10:00:00,113.93,113.93,113.27,113.51,23103.0,86.0222,86.0222,85.5239,85.7051,23103.0
2016-12-08 10:05:00,113.45,113.64,113.42,113.42,23627.0,85.6598,85.8032,85.6371,85.6371,23627.0
2016-12-08 10:10:00,113.43,113.49,113.0,113.25,23127.0,85.6447,85.69,85.32,85.5088,23127.0
2016-12-08 10:15:00,113.25,113.33,113.08,113.24,36466.0,85.5088,85.5692,85.3804,85.5012,36466.0
2016-12-08 10:20:00,113.28,113.48,113.16,113.47,19415.0,85.5314,85.6824,85.4408,85.6749,19415.0
2016-12-08 10:25:00,113.49,113.53,113.33,113.41,13422.0,85.69,85.7202,85.5692,85.6296,13422.0
2016-12-08 10:30:00,113.42,113.55,113.35,113.5,10607.0,85.6371,85.7353,85.5843,85.6975,10607.0
2016-12-08 10:35:00,113.52,113.77,113.5,113.77,18346.0,85.7126,85.9014,85.6975,85.9014,18346.0
2016-12-08 10:40:00,113.74,113.8,113.63,113.66,30298.0,85.8787,85.924,85.7957,85.8183,30298.0
2016-12-08 10:45:00,113.68,113.76,113.56,113.74,15084.0,85.8334,85.8938,85.7428,85.8787,15084.0
2016-12-08 10:50:00,113.71,113.84,113.68,113.82,38507.0,85.8561,85.9542,85.8334,85.9391,38507.0
2016-12-08 10:55:00,113.84,113.85,113.74,113.78,27638.0,85.9542,85.9618,85.8787,85.9089,27638.0
2016-12-08 11:00:00,113.76,114.07,113.76,114.0,130976.0,85.8938,86.1279,85.8938,86.0751,130976.0
2016-12-08 11:05:00,114.0,114.15,113.98,114.08,33032.0,86.0751,86.1883,86.06,86.1355,33032.0
2016-12-08 11:10:00,114.08,114.23,114.04,114.19,37412.0,86.1355,86.2487,86.1053,86.2185,37412.0
2016-12-08 11:15:00,114.18,114.22,114.08,114.21,33414.0,86.211,86.2412,86.1355,86.2336,33414.0
2016-12-08 11:20:00,114.22,114.45,114.19,114.42,47762.0,86.2412,86.4148,86.2185,86.3922,47762.0
2016-12-08 11:25:00,114.42,114.57,114.38,114.45,28846.0,86.3922,86.5054,86.362,86.4148,28846.0
2016-12-08 11:30:00,114.44,114.45,114.27,114.39,22567.0,86.4073,86.4148,86.2789,86.3695,22567.0
2016-12-08 11:35:00,114.39,114.39,114.19,114.36,18676.0,86.3695,86.3695,86.2185,86.3469,18676.0
2016-12-08 11:40:00,114.36,114.43,114.25,114.43,14161.0,86.3469,86.3997,86.2638,86.3997,14161.0
2016-12-08 11:45:00,114.43,114.49,114.39,114.49,18924.0,86.3997,86.445,86.3695,86.445,18924.0
2016-12-08 11:50:00,114.48,114.54,114.38,114.41,16110.0,86.4375,86.4828,86.362,86.3846,16110.0
2016-12-08 11:55:00,114.43,114.47,114.32,114.45,17330.0,86.3997,86.4299,86.3167,86.4148,17330.0
2016-12-08 12:00:00,114.46,114.59,114.46,114.59,12718.0,86.4224,86.5205,86.4224,86.5205,12718.0
2016-12-08 12:05:00,114.56,114.62,114.56,114.57,11507.0,86.4979,86.5432,86.4979,86.5054,11507.0
2016-12-08 12:10:00,114.57,114.61,114.55,114.58,13831.0,86.5054,86.5356,86.4903,86.513,13831.0
2016-12-08 12:15:00,114.58,114.58,114.47,114.54,9130.0,86.513,86.513,86.4299,86.4828,9130.0
2016-12-08 12:20:00,114.55,114.76,114.52,114.76,16210.0,86.4903,86.6489,86.4677,86.6489,16210.0
2016-12-08 12:25:00,114.75,114.84,114.74,114.83,7072.0,86.6413,86.7093,86.6338,86.7017,7072.0
2016-12-08 12:30:00,114.8,114.97,114.8,114.97,11396.0,86.6791,86.8074,86.6791,86.8074,11396.0
2016-12-08 12:35:00,114.95,114.99,114.91,114.97,10561.0,86.7923,86.8225,86.7621,86.8074,10561.0
2016-12-08 12:40:00,114.98,114.99,114.93,114.96,14776.0,86.815,86.8225,86.7772,86.7999,14776.0
2016-12-08 12:45:00,114.96,115.08,114.93,115.05,29860.0,86.7999,86.8905,86.7772,86.8678,29860.0
2016-12-08 12:50:00,115.05,115.12,115.0,115.03,37771.0,86.8678,86.9207,86.8301,86.8527,37771.0
2016-12-08 12:55:00,115.02,115.22,115.02,115.2,47784.0,86.8452,86.9962,86.8452,86.9811,47784.0
2016-12-08 13:00:00,115.2,115.28,115.19,115.27,24375.0,86.9811,87.0415,86.9736,87.034,24375.0
2016-12-08 13:05:00,115.27,115.3,115.24,115.28,10377.0,87.034,87.0566,87.0113,87.0415,10377.0
2016-12-08 13:10:00,115.28,115.32,115.23,115.32,20419.0,87.0415,87.0717,87.0038,87.0717,20419.0
2016-12-08 13:15:00,115.31,115.4,115.31,115.38,11115.0,87.0642,87.1321,87.0642,87.117,11115.0
2016-12-08 13:20:00,115.37,115.39,115.29,115.36,7530.0,87.1095,87.1246,87.0491,87.1019,7530.0
2016-12-08 13:25:00,115.35,115.45,115.34,115.36,11680.0,87.0944,87.1699,87.0868,87.1019,11680.0
2016-12-08 13:30:00,115.33,115.39,115.31,115.33,9947.0,87.0793,87.1246,87.0642,87.0793,9947.0
2016-12-08 13:35:00,115.33,115.46,115.32,115.45,12438.0,87.0793,87.1774,87.0717,87.1699,12438.0
2016-12-08 13:40:00,115.45,115.49,115.38,115.48,14463.0,87.1699,87.2001,87.117,87.1925,14463.0
2016-12-08 13:45:00,115.49,115.51,115.46,115.51,12175.0,87.2001,87.2152,87.1774,87.2152,12175.0
2016-12-08 13:50:00,115.51,115.51,115.4,115.5,15434.0,87.2152,87.2152,87.1321,87.2076,15434.0
2016-12-08 13:55:00,115.49,115.69,115.48,115.63,24731.0,87.2001,87.3511,87.1925,87.3058,24731.0
2016-12-08 14:00:00,115.65,115.66,115.5,115.57,36866.0,87.3209,87.3284,87.2076,87.2605,36866.0
2016-12-08 14:05:00,115.57,115.61,115.3,115.32,23993.0,87.2605,87.2907,87.0566,87.0717,23993.0
2016-12-08 14:10:00,115.29,115.41,115.19,115.4,31531.0,87.0491,87.1397,86.9736,87.1321,31531.0
2016-12-08 14:15:00,115.41,115.44,115.24,115.32,22433.0,87.1397,87.1623,87.0113,87.0717,22433.0
2016-12-08 14:20:00,115.31,115.36,115.06,115.09,29463.0,87.0642,87.1019,86.8754,86.8981,29463.0
2016-12-08 14:25:00,115.09,115.26,115.09,115.2,28123.0,86.8981,87.0264,86.8981,86.9811,28123.0
2016-12-08 14:30:00,115.23,115.34,115.17,115.17,21722.0,87.0038,87.0868,86.9585,86.9585,21722.0
2016-12-08 14:35:00,115.15,115.15,115.0,115.02,27633.0,86.9434,86.9434,86.8301,86.8452,27633.0
2016-12-08 14:40:00,115.01,115.07,114.9,114.92,37949.0,86.8376,86.8829,86.7546,86.7697,37949.0
2016-12-08 14:45:00,114.91,114.95,114.79,114.91,27824.0,86.7621,86.7923,86.6715,86.7621,27824.0
2016-12-08 14:50:00,114.9,114.95,114.8,114.94,24372.0,86.7546,86.7923,86.6791,86.7848,24372.0
2016-12-08 14:55:00,114.93,115.05,114.92,115.0,41904.0,86.7772,86.8678,86.7697,86.8301,41904.0
2016-12-08 15:00:00,115.01,115.01,114.84,114.93,30688.0,86.8376,86.8376,86.7093,86.7772,30688.0
2016-12-08 15:05:00,114.93,115.01,114.87,114.97,38547.0,86.7772,86.8376,86.7319,86.8074,38547.0
2016-12-08 15:10:00,114.99,115.04,114.95,114.95,52368.0,86.8225,86.8603,86.7923,86.7923,52368.0
2016-12-08 15:15:00,114.96,115.01,114.87,114.95,34420.0,86.7999,86.8376,86.7319,86.7923,34420.0
2016-12-08 15:20:00,114.95,114.98,114.85,114.96,17241.0,86.7923,86.815,86.7168,86.7999,17241.0
2016-12-08 15:25:00,114.95,115.06,114.87,114.98,25842.0,86.7923,86.8754,86.7319,86.815,25842.0
2016-12-08 15:30:00,114.97,114.98,114.86,114.87,26012.0,86.8074,86.815,86.7244,86.7319,26012.0
2016-12-08 15:35:00,114.88,114.94,114.81,114.91,35891.0,86.7395,86.7848,86.6866,86.7621,35891.0
2016-12-08 15:40:00,114.89,114.98,114.86,114.86,36178.0,86.747,86.815,86.7244,86.7244,36178.0
2016-12-08 15:45:00,114.86,114.86,114.7,114.72,66043.0,86.7244,86.7244,86.6036,86.6187,66043.0
2016-12-08 15:50:00,114.73,114.84,114.73,114.79,67127.0,86.6262,86.7093,86.6262,86.6715,67127.0
2016-12-08 15:55:00,114.79,114.81,114.68,114.81,178028.0,86.6715,86.6866,86.5885,86.6866,178028.0
2016-12-09 09:30:00,114.56,114.69,114.1,114.1,52668.0,86.4979,86.596,86.1506,86.1506,52668.0
2016-12-09 09:35:00,114.1,114.38,113.84,114.04,130945.0,86.1506,86.362,85.9542,86.1053,130945.0
2016-12-09 09:40:00,114.03,114.25,113.97,114.14,40765.0,86.0977,86.2638,86.0524,86.1808,40765.0
2016-12-09 09:45:00,114.21,114.3,114.12,114.17,172441.0,86.2336,86.3016,86.1657,86.2034,172441.0
2016-12-09 09:50:00,114.19,114.4,114.19,114.33,20768.0,86.2185,86.3771,86.2185,86.3242,20768.0
2016-12-09 09:55:00,114.33,114.33,114.07,114.1,55529.0,86.3242,86.3242,86.1279,86.1506,55529.0
2016-12-09 10:00:00,114.07,114.1,113.64,113.71,39789.0,86.1279,86.1506,85.8032,85.8561,39789.0
2016-12-09 10:05:00,113.73,113.93,113.59,113.74,69576.0,85.8712,86.0222,85.7655,85.8787,69576.0
2016-12-09 10:10:00,113.73,113.99,113.65,113.93,31184.0,85.8712,86.0675,85.8108,86.0222,31184.0
2016-12-09 10:15:00,113.94,113.94,113.76,113.9,95180.0,86.0297,86.0297,85.8938,85.9995,95180.0
2016-12-09 10:20:00,113.87,113.87,113.58,113.58,28850.0,85.9769,85.9769,85.7579,85.7579,28850.0
2016-12-09 10:25:00,113.61,113.85,113.59,113.7,20716.0,85.7806,85.9618,85.7655,85.8485,20716.0
2016-12-09 10:30:00,113.7,113.98,113.7,113.96,25834.0,85.8485,86.06,85.8485,86.0448,25834.0
2016-12-09 10:35:00,113.99,114.12,113.92,114.1,18052.0,86.0675,86.1657,86.0146,86.1506,18052.0
2016-12-09 10:40:00,114.06,114.08,114.01,114.05,15278.0,86.1204,86.1355,86.0826,86.1128,15278.0
2016-12-09 10:45:00,114.06,114.19,114.02,114.15,38445.0,86.1204,86.2185,86.0902,86.1883,38445.0
2016-12-09 10:50:00,114.19,114.35,114.15,114.23,15146.0,86.2185,86.3393,86.1883,86.2487,15146.0
2016-12-09 10:55:00,114.24,114.32,114.19,114.31,14976.0,86.2563,86.3167,86.2185,86.3091,14976.0
2016-12-09 11:00:00,114.3,114.35,114.15,114.15,16512.0,86.3016,86.3393,86.1883,86.1883,16512.0
2016-12-09 11:05:00,114.16,114.26,114.16,114.21,13227.0,86.1959,86.2714,86.1959,86.2336,13227.0
2016-12-09 11:10:00,114.22,114.31,114.21,114.24,12104.0,86.2412,86.3091,86.2336,86.2563,12104.0
2016-12-09 11:15:00,114.23,114.29,114.23,114.24,10393.0,86.2487,86.294,86.2487,86.2563,10393.0
2016-12-09 11:20:00,114.28,114.3,114.15,114.15,16621.0,86.2865,86.3016,86.1883,86.1883,16621.0
2016-12-09 11:25:00,114.12,114.12,113.67,113.67,31987.0,86.1657,86.1657,85.8259,85.8259,31987.0
2016-12-09 11:30:00,113.67,113.75,113.59,113.75,23354.0,85.8259,85.8863,85.7655,85.8863,23354.0
2016-12-09 11:35:00,113.76,113.95,113.75,113.92,15138.0,85.8938,86.0373,85.8863,86.0146,15138.0
2016-12-09 11:40:00,113.91,113.95,113.72,113.73,12992.0,86.0071,86.0373,85.8636,85.8712,12992.0
2016-12-09 11:45:00,113.72,113.91,113.7,113.91,15204.0,85.8636,86.0071,85.8485,86.0071,15204.0
2016-12-09 11:50:00,113.9,113.9,113.74,113.79,12920.0,85.9995,85.9995,85.8787,85.9165,12920.0
2016-12-09 11:55:00,113.8,113.83,113.57,113.57,10225.0,85.924,85.9467,85.7504,85.7504,10225.0
2016-12-09 12:00:00,113.62,113.71,113.61,113.7,12441.0,85.7881,85.8561,85.7806,85.8485,12441.0
2016-12-09 12:05:00,113.7,113.88,113.68,113.87,12036.0,85.8485,85.9844,85.8334,85.9769,12036.0
2016-12-09 12:10:00,113.86,113.91,113.78,113.78,7198.0,85.9693,86.0071,85.9089,85.9089,7198.0
2016-12-09 12:15:00,113.73,113.76,113.61,113.61,20728.0,85.8712,85.8938,85.7806,85.7806,20728.0
2016-12-09 12:20:00,113.66,113.78,113.61,113.78,55891.0,85.8183,85.9089,85.7806,85.9089,55891.0
2016-12-09 12:25:00,113.79,113.96,113.79,113.94,17294.0,85.9165,86.0448,85.9165,86.0297,17294.0
2016-12-09 12:30:00,113.96,114.1,113.94,114.1,14127.0,86.0448,86.1506,86.0297,86.1506,14127.0
2016-12-09 12:35:00,114.08,114.08,113.98,114.01,10130.0,86.1355,86.1355,86.06,86.0826,10130.0
2016-12-09 12:40:00,113.99,114.07,113.94,114.02,6835.0,86.0675,86.1279,86.0297,86.0902,6835.0
2016-12-09 12:45:00,113.99,114.21,113.99,114.17,45525.0,86.0675,86.2336,86.0675,86.2034,45525.0
2016-12-09 12:50:00,114.16,114.2,114.1,114.17,67697.0,86.1959,86.2261,86.1506,86.2034,67697.0
2016-12-09 12:55:00,114.18,114.23,114.13,114.14,9237.0,86.211,86.2487,86.1732,86.1808,9237.0
2016-12-09 13:00:00,114.15,114.17,114.11,114.12,16533.0,86.1883,86.2034,86.1581,86.1657,16533.0
2016-12-09 13:05:00,114.13,114.19,114.11,114.19,6939.0,86.1732,86.2185,86.1581,86.2185,6939.0
2016-12-09 13:10:00,114.17,114.21,114.16,114.18,10229.0,86.2034,86.2336,86.1959,86.211,10229.0
2016-12-09 13:15:00,114.18,114.2,114.16,114.19,4250.0,86.211,86.2261,86.1959,86.2185,4250.0
2016-12-09 13:20:00,114.19,114.3,114.19,114.3,13023.0,86.2185,86.3016,86.2185,86.3016,13023.0
2016-12-09 13:25:00,114.29,114.29,114.21,114.22,7133.0,86.294,86.294,86.2336,86.2412,7133.0
2016-12-09 13:30:00,114.21,114.23,114.19,114.2,12230.0,86.2336,86.2487,86.2185,86.2261,12230.0
2016-12-09 13:35:00,114.19,114.26,114.18,114.25,10768.0,86.2185,86.2714,86.211,86.2638,10768.0
2016-12-09 13:40:00,114.25,114.25,114.17,114.17,9397.0,86.2638,86.2638,86.2034,86.2034,9397.0
2016-12-09 13:45:00,114.18,114.23,114.18,114.2,22548.0,86.211,86.2487,86.211,86.2261,22548.0
2016-12-09 13:50:00,114.2,114.35,114.19,114.32,12425.0,86.2261,86.3393,86.2185,86.3167,12425.0
2016-12-09 13:55:00,114.33,114.38,114.32,114.37,7355.0,86.3242,86.362,86.3167,86.3544,7355.0
2016-12-09 14:00:00,114.38,114.5,114.38,114.44,10484.0,86.362,86.4526,86.362,86.4073,10484.0
2016-12-09 14:05:00,114.43,114.48,114.42,114.46,7346.0,86.3997,86.4375,86.3922,86.4224,7346.0
2016-12-09 14:10:00,114.48,114.48,114.41,114.48,10270.0,86.4375,86.4375,86.3846,86.4375,10270.0
2016-12-09 14:15:00,114.48,114.48,114.42,114.47,10196.0,86.4375,86.4375,86.3922,86.4299,10196.0
2016-12-09 14:20:00,114.46,114.48,114.43,114.47,9914.0,86.4224,86.4375,86.3997,86.4299,9914.0
2016-12-09 14:25:00,114.48,114.49,114.43,114.43,10513.0,86.4375,86.445,86.3997,86.3997,10513.0
2016-12-09 14:30:00,114.41,114.52,114.4,114.52,12234.0,86.3846,86.4677,86.3771,86.4677,12234.0
2016-12-09 14:35:00,114.52,114.7,114.51,114.68,9717.0,86.4677,86.6036,86.4601,86.5885,9717.0
2016-12-09 14:40:00,114.68,114.71,114.62,114.62,13334.0,86.5885,86.6111,86.5432,86.5432,13334.0
2016-12-09 14:45:00,114.62,114.65,114.59,114.62,10255.0,86.5432,86.5658,86.5205,86.5432,10255.0
2016-12-09 14:50:00,114.62,114.65,114.59,114.64,14642.0,86.5432,86.5658,86.5205,86.5583,14642.0
2016-12-09 14:55:00,114.64,114.64,114.56,114.61,11578.0,86.5583,86.5583,86.4979,86.5356,11578.0
2016-12-09 15:00:00,114.62,114.67,114.58,114.63,12502.0,86.5432,86.5809,86.513,86.5507,12502.0
2016-12-09 15:05:00,114.64,114.74,114.64,114.74,11686.0,86.5583,86.6338,86.5583,86.6338,11686.0
2016-12-09 15:10:00,114.72,114.84,114.71,114.8,10770.0,86.6187,86.7093,86.6111,86.6791,10770.0
2016-12-09 15:15:00,114.79,114.86,114.79,114.81,25708.0,86.6715,86.7244,86.6715,86.6866,25708.0
2016-12-09 15:20:00,114.8,114.82,114.73,114.79,21258.0,86.6791,86.6942,86.6262,86.6715,21258.0
2016-12-09 15:25:00,114.79,114.84,114.74,114.79,17417.0,86.6715,86.7093,86.6338,86.6715,17417.0
2016-12-09 15:30:00,114.79,114.85,114.73,114.76,37008.0,86.6715,86.7168,86.6262,86.6489,37008.0
2016-12-09 15:35:00,114.74,114.76,114.68,114.68,23950.0,86.6338,86.6489,86.5885,86.5885,23950.0
2016-12-09 15:40:00,114.69,114.73,114.66,114.71,63519.0,86.596,86.6262,86.5734,86.6111,63519.0
2016-12-09 15:45:00,114.7,114.79,114.69,114.77,53767.0,86.6036,86.6715,86.596,86.6564,53767.0
2016-12-09 15:50:00,114.77,114.87,114.75,114.86,93421.0,86.6564,86.7319,86.6413,86.7244,93421.0
2016-12-09 15:55:00,114.86,115.02,114.85,115.01,119277.0,86.7244,86.8452,86.7168,86.8376,119277.0
2016-12-12 09:30:00,114.69,115.03,114.5,114.71,45113.0,86.596,86.8527,86.4526,86.6111,45113.0
2016-12-12 09:35:00,114.71,115.07,114.71,115.0,38036.0,86.6111,86.8829,86.6111,86.8301,38036.0
2016-12-12 09:40:00,115.06,115.08,114.96,115.04,38395.0,86.8754,86.8905,86.7999,86.8603,38395.0
2016-12-12 09:45:00,115.01,115.1,114.93,115.04,23403.0,86.8376,86.9056,86.7772,86.8603,23403.0
2016-12-12 09:50:00,115.03,115.07,114.91,114.98,64084.0,86.8527,86.8829,86.7621,86.815,64084.0
2016-12-12 09:55:00,115.0,115.31,114.97,115.19,41308.0,86.8301,87.0642,86.8074,86.9736,41308.0
2016-12-12 10:00:00,115.2,115.29,115.07,115.22,28456.0,86.9811,87.0491,86.8829,86.9962,28456.0
2016-12-12 10:05:00,115.23,115.23,114.96,115.06,26208.0,87.0038,87.0038,86.7999,86.8754,26208.0
2016-12-12 10:10:00,115.06,115.07,114.93,114.98,30110.0,86.8754,86.8829,86.7772,86.815,30110.0
2016-12-12 10:15:00,114.95,115.0,114.83,114.96,64713.0,86.7923,86.8301,86.7017,86.7999,64713.0
2016-12-12 10:20:00,114.97,115.02,114.94,115.0,34251.0,86.8074,86.8452,86.7848,86.8301,34251.0
2016-12-12 10:25:00,115.01,115.01,114.9,114.96,90467.0,86.8376,86.8376,86.7546,86.7999,90467.0
2016-12-12 10:30:00,114.95,115.03,114.93,114.93,82679.0,86.7923,86.8527,86.7772,86.7772,82679.0
2016-12-12 10:35:00,114.93,115.0,114.9,114.97,37592.0,86.7772,86.8301,86.7546,86.8074,37592.0
2016-12-12 10:40:00,114.96,114.98,114.69,114.7,31302.0,86.7999,86.815,86.596,86.6036,31302.0
2016-12-12 10:45:00,114.71,114.73,114.52,114.52,10000.0,86.6111,86.6262,86.4677,86.4677,10000.0
2016-12-12 10:50:00,114.52,114.61,114.49,114.49,10706.0,86.4677,86.5356,86.445,86.445,10706.0
2016-12-12 10:55:00,114.47,114.8,114.47,114.75,12028.0,86.4299,86.6791,86.4299,86.6413,12028.0
2016-12-12 11:00:00,114.75,114.77,114.65,114.71,17172.0,86.6413,86.6564,86.5658,86.6111,17172.0
2016-12-12 11:05:00,114.72,114.84,114.7,114.73,11040.0,86.6187,86.7093,86.6036,86.6262,11040.0
2016-12-12 11:10:00,114.75,114.9,114.73,114.73,10527.0,86.6413,86.7546,86.6262,86.6262,10527.0
2016-12-12 11:15:00,114.73,114.74,114.56,114.58,19150.0,86.6262,86.6338,86.4979,86.513,19150.0
2016-12-12 11:20:00,114.59,114.61,114.47,114.48,11800.0,86.5205,86.5356,86.4299,86.4375,11800.0
2016-12-12 11:25:00,114.48,114.51,114.31,114.34,10269.0,86.4375,86.4601,86.3091,86.3318,10269.0
2016-12-12 11:30:00,114.35,114.64,114.29,114.52,18664.0,86.3393,86.5583,86.294,86.4677,18664.0
2016-12-12 11:35:00,114.54,114.7,114.53,114.63,37362.0,86.4828,86.6036,86.4752,86.5507,37362.0
2016-12-12 11:40:00,114.62,114.71,114.5,114.57,89779.0,86.5432,86.6111,86.4526,86.5054,89779.0
2016-12-12 11:45:00,114.57,114.74,114.51,114.73,82963.0,86.5054,86.6338,86.4601,86.6262,82963.0
2016-12-12 11:50:00,114.74,114.79,114.68,114.75,50014.0,86.6338,86.6715,86.5885,86.6413,50014.0
2016-12-12 11:55:00,114.73,114.75,114.4,114.61,38008.0,86.6262,86.6413,86.3771,86.5356,38008.0
2016-12-12 12:00:00,114.57,114.58,114.26,114.35,69682.0,86.5054,86.513,86.2714,86.3393,69682.0
2016-12-12 12:05:00,114.35,114.42,114.28,114.38,86348.0,86.3393,86.3922,86.2865,86.362,86348.0
2016-12-12 12:10:00,114.37,114.58,114.32,114.54,152388.0,86.3544,86.513,86.3167,86.4828,152388.0
2016-12-12 12:15:00,114.52,114.55,114.36,114.42,44853.0,86.4677,86.4903,86.3469,86.3922,44853.0
2016-12-12 12:20:00,114.41,114.41,114.22,114.3,70891.0,86.3846,86.3846,86.2412,86.3016,70891.0
2016-12-12 12:25:00,114.27,114.27,114.08,114.09,19325.0,86.2789,86.2789,86.1355,86.143,19325.0
2016-12-12 12:30:00,114.11,114.19,114.02,114.19,57692.0,86.1581,86.2185,86.0902,86.2185,57692.0
2016-12-12 12:35:00,114.2,114.35,114.17,114.34,41328.0,86.2261,86.3393,86.2034,86.3318,41328.0
2016-12-12 12:40:00,114.33,114.39,114.26,114.35,17985.0,86.3242,86.3695,86.2714,86.3393,17985.0
2016-12-12 12:45:00,114.37,114.54,114.37,114.4,14800.0,86.3544,86.4828,86.3544,86.3771,14800.0
2016-12-12 12:50:00,114.4,114.46,114.33,114.36,10711.0,86.3771,86.4224,86.3242,86.3469,10711.0
2016-12-12 12:55:00,114.37,114.41,114.27,114.27,10999.0,86.3544,86.3846,86.2789,86.2789,10999.0
2016-12-12 13:00:00,114.29,114.42,114.21,114.36,21631.0,86.294,86.3922,86.2336,86.3469,21631.0
2016-12-12 13:05:00,114.35,114.37,114.29,114.29,8154.0,86.3393,86.3544,86.294,86.294,8154.0
2016-12-12 13:10:00,114.33,114.4,114.31,114.34,9863.0,86.3242,86.3771,86.3091,86.3318,9863.0
2016-12-12 13:15:00,114.34,114.64,114.31,114.64,9126.0,86.3318,86.5583,86.3091,86.5583,9126.0
2016-12-12 13:20:00,114.62,114.64,114.46,114.57,18493.0,86.5432,86.5583,86.4224,86.5054,18493.0
2016-12-12 13:25:00,114.58,114.69,114.58,114.6,26288.0,86.513,86.596,86.513,86.5281,26288.0
2016-12-12 13:30:00,114.61,114.62,114.38,114.39,33065.0,86.5356,86.5432,86.362,86.3695,33065.0
2016-12-12 13:35:00,114.42,114.52,114.41,114.43,10100.0,86.3922,86.4677,86.3846,86.3997,10100.0
2016-12-12 13:40:00,114.41,114.49,114.39,114.49,19110.0,86.3846,86.445,86.3695,86.445,19110.0
2016-12-12 13:45:00,114.5,114.55,114.37,114.37,12911.0,86.4526,86.4903,86.3544,86.3544,12911.0
2016-12-12 13:50:00,114.35,114.41,114.28,114.41,13793.0,86.3393,86.3846,86.2865,86.3846,13793.0
2016-12-12 13:55:00,114.39,114.43,114.35,114.38,10611.0,86.3695,86.3997,86.3393,86.362,10611.0
2016-12-12 14:00:00,114.4,114.42,114.28,114.29,16181.0,86.3771,86.3922,86.2865,86.294,16181.0
2016-12-12 14:05:00,114.29,114.46,114.28,114.44,16645.0,86.294,86.4224,86.2865,86.4073,16645.0
2016-12-12 14:10:00,114.43,114.63,114.38,114.59,24839.0,86.3997,86.5507,86.362,86.5205,24839.0
2016-12-12 14:15:00,114.61,114.63,114.53,114.6,13630.0,86.5356,86.5507,86.4752,86.5281,13630.0
2016-12-12 14:20:00,114.58,114.64,114.54,114.62,20772.0,86.513,86.5583,86.4828,86.5432,20772.0
2016-12-12 14:25:00,114.62,114.63,114.52,114.52,40061.0,86.5432,86.5507,86.4677,86.4677,40061.0
2016-12-12 14:30:00,114.52,114.56,114.46,114.47,19987.0,86.4677,86.4979,86.4224,86.4299,19987.0
2016-12-12 14:35:00,114.47,114.49,114.36,114.42,21307.0,86.4299,86.445,86.3469,86.3922,21307.0
2016-12-12 14:40:00,114.41,114.41,114.3,114.36,17528.0,86.3846,86.3846,86.3016,86.3469,17528.0
2016-12-12 14:45:00,114.36,114.53,114.36,114.47,11389.0,86.3469,86.4752,86.3469,86.4299,11389.0
2016-12-12 14:50:00,114.45,114.59,114.41,114.56,42466.0,86.4148,86.5205,86.3846,86.4979,42466.0
2016-12-12 14:55:00,114.58,114.61,114.45,114.47,27934.0,86.513,86.5356,86.4148,86.4299,27934.0
2016-12-12 15:00:00,114.45,114.52,114.38,114.41,58276.0,86.4148,86.4677,86.362,86.3846,58276.0
2016-12-12 15:05:00,114.41,114.41,114.29,114.29,18976.0,86.3846,86.3846,86.294,86.294,18976.0
2016-12-12 15:10:00,114.29,114.35,114.14,114.2,24812.0,86.294,86.3393,86.1808,86.2261,24812.0
2016-12-12 15:15:00,114.21,114.23,114.14,114.16,39327.0,86.2336,86.2487,86.1808,86.1959,39327.0
2016-12-12 15:20:00,114.18,114.23,114.12,114.16,40149.0,86.211,86.2487,86.1657,86.1959,40149.0
2016-12-12 15:25:00,114.15,114.23,114.05,114.06,25093.0,86.1883,86.2487,86.1128,86.1204,25093.0
2016-12-12 15:30:00,114.06,114.09,113.99,114.01,51441.0,86.1204,86.143,86.0675,86.0826,51441.0
2016-12-12 15:35:00,114.02,114.06,113.95,114.03,62215.0,86.0902,86.1204,86.0373,86.0977,62215.0
2016-12-12 15:40:00,114.02,114.12,114.02,114.09,38325.0,86.0902,86.1657,86.0902,86.143,38325.0
2016-12-12 15:45:00,114.08,114.2,114.07,114.13,39363.0,86.1355,86.2261,86.1279,86.1732,39363.0
2016-12-12 15:50:00,114.12,114.15,114.07,114.11,74994.0,86.1657,86.1883,86.1279,86.1581,74994.0
2016-12-12 15:55:00,114.11,114.14,113.98,114.07,119432.0,86.1581,86.1808,86.06,86.1279,119432.0
2016-12-13 09:30:00,114.22,114.81,114.22,114.65,27076.0,86.2412,86.6866,86.2412,86.5658,27076.0
2016-12-13 09:35:00,114.6,115.12,114.49,115.04,28194.0,86.5281,86.9207,86.445,86.8603,28194.0
2016-12-13 09:40:00,115.08,115.25,115.05,115.1,28090.0,86.8905,87.0189,86.8678,86.9056,28090.0
2016-12-13 09:45:00,115.06,115.1,114.82,114.92,24074.0,86.8754,86.9056,86.6942,86.7697,24074.0
2016-12-13 09:50:00,114.93,114.96,114.77,114.8,33894.0,86.7772,86.7999,86.6564,86.6791,33894.0
2016-12-13 09:55:00,114.83,114.89,114.8,114.83,18123.0,86.7017,86.747,86.6791,86.7017,18123.0
2016-12-13 10:00:00,114.84,114.85,114.73,114.73,28837.0,86.7093,86.7168,86.6262,86.6262,28837.0
2016-12-13 10:05:00,114.74,114.93,114.73,114.93,20222.0,86.6338,86.7772,86.6262,86.7772,20222.0
2016-12-13 10:10:00,114.93,115.05,114.91,114.94,23839.0,86.7772,86.8678,86.7621,86.7848,23839.0
2016-12-13 10:15:00,114.93,115.07,114.93,115.03,34022.0,86.7772,86.8829,86.7772,86.8527,34022.0
2016-12-13 10:20:00,115.04,115.22,114.92,115.0,52177.0,86.8603,86.9962,86.7697,86.8301,52177.0
2016-12-13 10:25:00,115.0,115.07,114.9,114.9,25803.0,86.8301,86.8829,86.7546,86.7546,25803.0
2016-12-13 10:30:00,114.87,114.87,114.44,114.52,51490.0,86.7319,86.7319,86.4073,86.4677,51490.0
2016-12-13 10:35:00,114.49,114.65,114.38,114.57,23443.0,86.445,86.5658,86.362,86.5054,23443.0
2016-12-13 10:40:00,114.58,114.65,114.51,114.6,38739.0,86.513,86.5658,86.4601,86.5281,38739.0
2016-12-13 10:45:00,114.58,114.61,114.3,114.3,28835.0,86.513,86.5356,86.3016,86.3016,28835.0
2016-12-13 10:50:00,114.36,114.36,114.13,114.28,21569.0,86.3469,86.3469,86.1732,86.2865,21569.0
2016-12-13 10:55:00,114.28,114.38,114.27,114.35,22595.0,86.2865,86.362,86.2789,86.3393,22595.0
2016-12-13 11:00:00,114.35,114.37,114.14,114.15,28025.0,86.3393,86.3544,86.1808,86.1883,28025.0
2016-12-13 11:05:00,114.14,114.23,114.02,114.15,23723.0,86.1808,86.2487,86.0902,86.1883,23723.0
2016-12-13 11:10:00,114.15,114.17,114.05,114.15,12900.0,86.1883,86.2034,86.1128,86.1883,12900.0
2016-12-13 11:15:00,114.19,114.24,114.12,114.21,11216.0,86.2185,86.2563,86.1657,86.2336,11216.0
2016-12-13 11:20:00,114.23,114.44,114.21,114.41,32594.0,86.2487,86.4073,86.2336,86.3846,32594.0
2016-12-13 11:25:00,114.41,114.42,114.18,114.18,22510.0,86.3846,86.3922,86.211,86.211,22510.0
2016-12-13 11:30:00,114.16,114.17,113.9,113.9,18785.0,86.1959,86.2034,85.9995,85.9995,18785.0
2016-12-13 11:35:00,113.9,113.92,113.72,113.76,30499.0,85.9995,86.0146,85.8636,85.8938,30499.0
2016-12-13 11:40:00,113.77,113.83,113.62,113.69,45918.0,85.9014,85.9467,85.7881,85.841,45918.0
2016-12-13 11:45:00,113.68,113.94,113.63,113.92,34054.0,85.8334,86.0297,85.7957,86.0146,34054.0
2016-12-13 11:50:00,113.94,114.01,113.92,113.98,13228.0,86.0297,86.0826,86.0146,86.06,13228.0
2016-12-13 11:55:00,113.97,114.15,113.89,114.08,23660.0,86.0524,86.1883,85.992,86.1355,23660.0
2016-12-13 12:00:00,114.08,114.22,114.05,114.15,25135.0,86.1355,86.2412,86.1128,86.1883,25135.0
2016-12-13 12:05:00,114.17,114.28,114.11,114.24,21539.0,86.2034,86.2865,86.1581,86.2563,21539.0
2016-12-13 12:10:00,114.24,114.29,114.2,114.25,15066.0,86.2563,86.294,86.2261,86.2638,15066.0
2016-12-13 12:15:00,114.26,114.38,114.26,114.26,28500.0,86.2714,86.362,86.2714,86.2714,28500.0
2016-12-13 12:20:00,114.28,114.37,114.25,114.34,23780.0,86.2865,86.3544,86.2638,86.3318,23780.0
2016-12-13 12:25:00,114.33,114.36,114.2,114.3,15011.0,86.3242,86.3469,86.2261,86.3016,15011.0
2016-12-13 12:30:00,114.32,114.64,114.29,114.6,58739.0,86.3167,86.5583,86.294,86.5281,58739.0
2016-12-13 12:35:00,114.61,114.66,114.56,114.63,19460.0,86.5356,86.5734,86.4979,86.5507,19460.0
2016-12-13 12:40:00,114.63,114.71,114.58,114.61,26591.0,86.5507,86.6111,86.513,86.5356,26591.0
2016-12-13 12:45:00,114.61,114.61,114.5,114.52,10718.0,86.5356,86.5356,86.4526,86.4677,10718.0
2016-12-13 12:50:00,114.53,114.66,114.53,114.61,15927.0,86.4752,86.5734,86.4752,86.5356,15927.0
2016-12-13 12:55:00,114.6,114.7,114.59,114.67,10900.0,86.5281,86.6036,86.5205,86.5809,10900.0
2016-12-13 13:00:00,114.66,114.7,114.61,114.62,18341.0,86.5734,86.6036,86.5356,86.5432,18341.0
2016-12-13 13:05:00,114.64,114.73,114.64,114.71,22801.0,86.5583,86.6262,86.5583,86.6111,22801.0
2016-12-13 13:10:00,114.71,114.87,114.69,114.83,14842.0,86.6111,86.7319,86.596,86.7017,14842.0
2016-12-13 13:15:00,114.81,114.85,114.74,114.81,22102.0,86.6866,86.7168,86.6338,86.6866,22102.0
2016-12-13 13:20:00,114.82,114.87,114.77,114.8,14555.0,86.6942,86.7319,86.6564,86.6791,14555.0
2016-12-13 13:25:00,114.81,114.87,114.77,114.87,10404.0,86.6866,86.7319,86.6564,86.7319,10404.0
2016-12-13 13:30:00,114.87,114.97,114.84,114.9,20122.0,86.7319,86.8074,86.7093,86.7546,20122.0
2016-12-13 13:35:00,114.93,114.99,114.91,114.93,16368.0,86.7772,86.8225,86.7621,86.7772,16368.0
2016-12-13 13:40:00,114.93,115.0,114.91,114.99,24904.0,86.7772,86.8301,86.7621,86.8225,24904.0
2016-12-13 13:45:00,114.96,115.14,114.9,114.97,58674.0,86.7999,86.9358,86.7546,86.8074,58674.0
2016-12-13 13:50:00,114.97,115.06,114.96,115.04,44928.0,86.8074,86.8754,86.7999,86.8603,44928.0
2016-12-13 13:55:00,115.03,115.17,115.03,115.16,55544.0,86.8527,86.9585,86.8527,86.9509,55544.0
2016-12-13 14:00:00,115.16,115.21,115.15,115.21,48158.0,86.9509,86.9887,86.9434,86.9887,48158.0
2016-12-13 14:05:00,115.21,115.21,115.08,115.12,54141.0,86.9887,86.9887,86.8905,86.9207,54141.0
2016-12-13 14:10:00,115.11,115.11,114.92,114.95,18544.0,86.9132,86.9132,86.7697,86.7923,18544.0
2016-12-13 14:15:00,114.96,115.03,114.9,114.92,14309.0,86.7999,86.8527,86.7546,86.7697,14309.0
2016-12-13 14:20:00,114.94,115.03,114.94,114.98,11376.0,86.7848,86.8527,86.7848,86.815,11376.0
2016-12-13 14:25:00,115.0,115.03,114.94,114.94,9967.0,86.8301,86.8527,86.7848,86.7848,9967.0
2016-12-13 14:30:00,114.95,115.01,114.93,115.0,16161.0,86.7923,86.8376,86.7772,86.8301,16161.0
2016-12-13 14:35:00,115.0,115.05,114.92,115.02,16741.0,86.8301,86.8678,86.7697,86.8452,16741.0
2016-12-13 14:40:00,115.02,115.03,114.93,115.0,15634.0,86.8452,86.8527,86.7772,86.8301,15634.0
2016-12-13 14:45:00,115.0,115.06,114.95,114.95,30248.0,86.8301,86.8754,86.7923,86.7923,30248.0
2016-12-13 14:50:00,114.95,115.06,114.95,115.01,30534.0,86.7923,86.8754,86.7923,86.8376,30534.0
2016-12-13 14:55:00,115.0,115.0,114.85,114.86,17856.0,86.8301,86.8301,86.7168,86.7244,17856.0
2016-12-13 15:00:00,114.86,114.93,114.79,114.81,12748.0,86.7244,86.7772,86.6715,86.6866,12748.0
2016-12-13 15:05:00,114.82,114.83,114.77,114.81,11605.0,86.6942,86.7017,86.6564,86.6866,11605.0
2016-12-13 15:10:00,114.8,114.83,114.72,114.72,19133.0,86.6791,86.7017,86.6187,86.6187,19133.0
2016-12-13 15:15:00,114.73,114.93,114.73,114.91,13116.0,86.6262,86.7772,86.6262,86.7621,13116.0
2016-12-13 15:20:00,114.9,115.01,114.83,114.84,22201.0,86.7546,86.8376,86.7017,86.7093,22201.0
2016-12-13 15:25:00,114.84,115.0,114.76,114.99,113845.0,86.7093,86.8301,86.6489,86.8225,113845.0
2016-12-13 15:30:00,114.98,115.08,114.94,115.05,44212.0,86.815,86.8905,86.7848,86.8678,44212.0
2016-12-13 15:35:00,115.05,115.07,115.01,115.02,81274.0,86.8678,86.8829,86.8376,86.8452,81274.0
2016-12-13 15:40:00,115.01,115.04,114.92,114.95,69296.0,86.8376,86.8603,86.7697,86.7923,69296.0
2016-12-13 15:45:00,114.94,114.98,114.83,114.85,55770.0,86.7848,86.815,86.7017,86.7168,55770.0
2016-12-13 15:50:00,114.85,114.86,114.77,114.8,85134.0,86.7168,86.7244,86.6564,86.6791,85134.0
2016-12-13 15:55:00,114.8,114.81,114.64,114.7,239475.0,86.6791,86.6866,86.5583,86.6036,239475.0
2016-12-14 09:30:00,113.76,113.84,112.61,113.42,74501.0,85.8938,85.9542,85.0255,85.6371,74501.0
2016-12-14 09:35:00,113.47,113.94,113.37,113.82,56283.0,85.6749,86.0297,85.5994,85.9391,56283.0
2016-12-14 09:40:00,113.86,113.94,113.78,113.82,16798.0,85.9693,86.0297,85.9089,85.9391,16798.0
2016-12-14 09:45:00,113.74,114.3,113.74,114.12,25592.0,85.8787,86.3016,85.8787,86.1657,25592.0
2016-12-14 09:50:00,114.07,114.12,113.95,113.95,75435.0,86.1279,86.1657,86.0373,86.0373,75435.0
2016-12-14 09:55:00,113.98,114.13,113.93,114.09,47356.0,86.06,86.1732,86.0222,86.143,47356.0
2016-12-14 10:00:00,114.12,114.12,113.87,114.06,42016.0,86.1657,86.1657,85.9769,86.1204,42016.0
2016-12-14 10:05:00,114.05,114.18,113.98,114.11,40161.0,86.1128,86.211,86.06,86.1581,40161.0
2016-12-14 10:10:00,114.11,114.6,114.1,114.6,48477.0,86.1581,86.5281,86.1506,86.5281,48477.0
2016-12-14 10:15:00,114.59,114.8,114.57,114.79,32776.0,86.5205,86.6791,86.5054,86.6715,32776.0
2016-12-14 10:20:00,114.77,114.86,114.66,114.86,120594.0,86.6564,86.7244,86.5734,86.7244,120594.0
2016-12-14 10:25:00,114.86,114.86,114.6,114.6,287250.0,86.7244,86.7244,86.5281,86.5281,287250.0
2016-12-14 10:30:00,114.62,114.64,114.52,114.61,19387.0,86.5432,86.5583,86.4677,86.5356,19387.0
2016-12-14 10:35:00,114.61,114.69,114.5,114.69,58608.0,86.5356,86.596,86.4526,86.596,58608.0
2016-12-14 10:40:00,114.7,114.77,114.51,114.55,12156.0,86.6036,86.6564,86.4601,86.4903,12156.0
2016-12-14 10:45:00,114.55,114.56,114.24,114.27,38513.0,86.4903,86.4979,86.2563,86.2789,38513.0
2016-12-14 10:50:00,114.26,114.31,114.09,114.23,56573.0,86.2714,86.3091,86.143,86.2487,56573.0
2016-12-14 10:55:00,114.22,114.45,114.12,114.45,33807.0,86.2412,86.4148,86.1657,86.4148,33807.0
2016-12-14 11:00:00,114.43,114.52,114.42,114.49,13108.0,86.3997,86.4677,86.3922,86.445,13108.0
2016-12-14 11:05:00,114.48,114.6,114.45,114.56,18109.0,86.4375,86.5281,86.4148,86.4979,18109.0
2016-12-14 11:10:00,114.57,114.62,114.54,114.58,9210.0,86.5054,86.5432,86.4828,86.513,9210.0
2016-12-14 11:15:00,114.6,114.76,114.58,114.62,10093.0,86.5281,86.6489,86.513,86.5432,10093.0
2016-12-14 11:20:00,114.62,114.75,114.62,114.75,12702.0,86.5432,86.6413,86.5432,86.6413,12702.0
2016-12-14 11:25:00,114.76,114.76,114.58,114.64,18312.0,86.6489,86.6489,86.513,86.5583,18312.0
2016-12-14 11:30:00,114.64,114.64,114.27,114.27,8284.0,86.5583,86.5583,86.2789,86.2789,8284.0
2016-12-14 11:35:00,114.27,114.31,113.94,114.0,39237.0,86.2789,86.3091,86.0297,86.0751,39237.0
2016-12-14 11:40:00,113.99,114.01,113.96,114.0,16566.0,86.0675,86.0826,86.0448,86.0751,16566.0
2016-12-14 11:45:00,114.0,114.11,113.97,114.11,54375.0,86.0751,86.1581,86.0524,86.1581,54375.0
2016-12-14 11:50:00,114.11,114.16,113.99,114.14,26871.0,86.1581,86.1959,86.0675,86.1808,26871.0
2016-12-14 11:55:00,114.14,114.18,114.05,114.17,7853.0,86.1808,86.211,86.1128,86.2034,7853.0
2016-12-14 12:00:00,114.18,114.31,114.18,114.28,8954.0,86.211,86.3091,86.211,86.2865,8954.0
2016-12-14 12:05:00,114.28,114.33,114.21,114.3,18532.0,86.2865,86.3242,86.2336,86.3016,18532.0
2016-12-14 12:10:00,114.28,114.31,114.22,114.28,10663.0,86.2865,86.3091,86.2412,86.2865,10663.0
2016-12-14 12:15:00,114.28,114.29,114.21,114.27,12902.0,86.2865,86.294,86.2336,86.2789,12902.0
2016-12-14 12:20:00,114.27,114.27,114.2,114.24,11758.0,86.2789,86.2789,86.2261,86.2563,11758.0
2016-12-14 12:25:00,114.21,114.27,114.2,114.23,9017.0,86.2336,86.2789,86.2261,86.2487,9017.0
2016-12-14 12:30:00,114.23,114.28,114.22,114.23,5256.0,86.2487,86.2865,86.2412,86.2487,5256.0
2016-12-14 12:35:00,114.23,114.23,114.13,114.16,7653.0,86.2487,86.2487,86.1732,86.1959,7653.0
2016-12-14 12:40:00,114.16,114.2,114.09,114.19,5427.0,86.1959,86.2261,86.143,86.2185,5427.0
2016-12-14 12:45:00,114.19,114.28,114.12,114.28,4000.0,86.2185,86.2865,86.1657,86.2865,4000.0
2016-12-14 12:50:00,114.3,114.3,114.21,114.21,8978.0,86.3016,86.3016,86.2336,86.2336,8978.0
2016-12-14 12:55:00,114.25,114.38,114.24,114.37,24179.0,86.2638,86.362,86.2563,86.3544,24179.0
2016-12-14 13:00:00,114.37,114.59,114.36,114.59,11463.0,86.3544,86.5205,86.3469,86.5205,11463.0
2016-12-14 13:05:00,114.59,114.59,114.41,114.41,9216.0,86.5205,86.5205,86.3846,86.3846,9216.0
2016-12-14 13:10:00,114.39,114.46,114.36,114.46,10178.0,86.3695,86.4224,86.3469,86.4224,10178.0
2016-12-14 13:15:00,114.47,114.56,114.39,114.53,22356.0,86.4299,86.4979,86.3695,86.4752,22356.0
2016-12-14 13:20:00,114.52,114.57,114.49,114.52,26910.0,86.4677,86.5054,86.445,86.4677,26910.0
2016-12-14 13:25:00,114.5,114.6,114.49,114.58,14907.0,86.4526,86.5281,86.445,86.513,14907.0
2016-12-14 13:30:00,114.56,114.56,114.46,114.47,30432.0,86.4979,86.4979,86.4224,86.4299,30432.0
2016-12-14 13:35:00,114.46,114.73,114.46,114.49,32690.0,86.4224,86.6262,86.4224,86.445,32690.0
2016-12-14 13:40:00,114.5,114.7,114.49,114.5,29070.0,86.4526,86.6036,86.445,86.4526,29070.0
2016-12-14 13:45:00,114.5,114.5,114.27,114.31,17234.0,86.4526,86.4526,86.2789,86.3091,17234.0
2016-12-14 13:50:00,114.31,114.47,114.11,114.47,41081.0,86.3091,86.4299,86.1581,86.4299,41081.0
2016-12-14 13:55:00,114.4,114.43,114.21,114.33,294626.0,86.3771,86.3997,86.2336,86.3242,294626.0
2016-12-14 14:00:00,114.33,115.77,114.1,115.56,82253.0,86.3242,87.4115,86.1506,87.2529,82253.0
2016-12-14 14:05:00,115.56,115.68,114.95,115.29,139826.0,87.2529,87.3435,86.7923,87.0491,139826.0
2016-12-14 14:10:00,115.28,115.53,114.91,114.97,198905.0,87.0415,87.2303,86.7621,86.8074,198905.0
2016-12-14 14:15:00,114.99,115.37,114.95,115.18,92226.0,86.8225,87.1095,86.7923,86.966,92226.0
2016-12-14 14:20:00,115.18,115.22,114.81,114.92,166427.0,86.966,86.9962,86.6866,86.7697,166427.0
2016-12-14 14:25:00,114.93,114.96,113.83,113.83,52451.0,86.7772,86.7999,85.9467,85.9467,52451.0
2016-12-14 14:30:00,113.86,114.21,113.74,114.05,104221.0,85.9693,86.2336,85.8787,86.1128,104221.0
2016-12-14 14:35:00,114.01,114.24,113.98,114.2,36146.0,86.0826,86.2563,86.06,86.2261,36146.0
2016-12-14 14:40:00,114.22,114.39,113.94,113.94,51262.0,86.2412,86.3695,86.0297,86.0297,51262.0
2016-12-14 14:45:00,114.01,114.17,113.94,114.13,28963.0,86.0826,86.2034,86.0297,86.1732,28963.0
2016-12-14 14:50:00,114.15,114.17,113.93,114.02,49681.0,86.1883,86.2034,86.0222,86.0902,49681.0
2016-12-14 14:55:00,114.03,114.31,113.96,114.08,59861.0,86.0977,86.3091,86.0448,86.1355,59861.0
2016-12-14 15:00:00,114.1,114.24,114.04,114.05,48313.0,86.1506,86.2563,86.1053,86.1128,48313.0
2016-12-14 15:05:00,114.05,114.24,113.86,113.89,69121.0,86.1128,86.2563,85.9693,85.992,69121.0
2016-12-14 15:10:00,113.93,114.07,113.81,114.0,34259.0,86.0222,86.1279,85.9316,86.0751,34259.0
2016-12-14 15:15:00,113.92,113.95,113.72,113.86,19281.0,86.0146,86.0373,85.8636,85.9693,19281.0
2016-12-14 15:20:00,113.8,113.97,113.8,113.86,220684.0,85.924,86.0524,85.924,85.9693,220684.0
2016-12-14 15:25:00,113.88,114.01,113.87,114.0,23166.0,85.9844,86.0826,85.9769,86.0751,23166.0
2016-12-14 15:30:00,114.01,114.43,114.0,114.43,60511.0,86.0826,86.3997,86.0751,86.3997,60511.0
2016-12-14 15:35:00,114.4,114.62,114.37,114.55,59165.0,86.3771,86.5432,86.3544,86.4903,59165.0
2016-12-14 15:40:00,114.56,114.57,114.35,114.41,45563.0,86.4979,86.5054,86.3393,86.3846,45563.0
2016-12-14 15:45:00,114.4,114.46,114.33,114.37,74965.0,86.3771,86.4224,86.3242,86.3544,74965.0
2016-12-14 15:50:00,114.37,114.38,114.03,114.35,142057.0,86.3544,86.362,86.0977,86.3393,142057.0
2016-12-14 15:55:00,114.34,114.49,113.98,114.14,238921.0,86.3318,86.445,86.06,86.1808,238921.0
2016-12-15 09:30:00,115.78,115.78,114.85,115.3,76111.0,87.419,87.419,86.7168,87.0566,76111.0
2016-12-15 09:35:00,115.4,115.4,114.44,114.92,34019.0,87.1321,87.1321,86.4073,86.7697,34019.0
2016-12-15 09:40:00,114.89,115.4,114.89,115.22,52933.0,86.747,87.1321,86.747,86.9962,52933.0
2016-12-15 09:45:00,115.21,115.29,114.88,114.96,73212.0,86.9887,87.0491,86.7395,86.7999,73212.0
2016-12-15 09:50:00,114.96,115.46,114.91,115.46,107373.0,86.7999,87.1774,86.7621,87.1774,107373.0
2016-12-15 09:55:00,115.45,115.52,115.34,115.44,61492.0,87.1699,87.2227,87.0868,87.1623,61492.0
2016-12-15 10:00:00,115.5,115.55,115.37,115.41,33018.0,87.2076,87.2454,87.1095,87.1397,33018.0
2016-12-15 10:05:00,115.38,115.62,115.24,115.25,57972.0,87.117,87.2982,87.0113,87.0189,57972.0
2016-12-15 10:10:00,115.27,115.31,115.0,115.08,85376.0,87.034,87.0642,86.8301,86.8905,85376.0
2016-12-15 10:15:00,115.13,115.14,114.77,114.93,54493.0,86.9283,86.9358,86.6564,86.7772,54493.0
2016-12-15 10:20:00,114.94,115.31,114.86,115.05,87489.0,86.7848,87.0642,86.7244,86.8678,87489.0
2016-12-15 10:25:00,115.05,115.09,114.85,114.85,46496.0,86.8678,86.8981,86.7168,86.7168,46496.0
2016-12-15 10:30:00,114.91,115.27,114.9,115.19,69136.0,86.7621,87.034,86.7546,86.9736,69136.0
2016-12-15 10:35:00,115.19,115.24,115.09,115.17,36303.0,86.9736,87.0113,86.8981,86.9585,36303.0
2016-12-15 10:40:00,115.17,115.32,115.0,115.3,105489.0,86.9585,87.0717,86.8301,87.0566,105489.0
2016-12-15 10:45:00,115.24,115.24,114.89,115.19,53492.0,87.0113,87.0113,86.747,86.9736,53492.0
2016-12-15 10:50:00,115.19,115.58,115.16,115.57,11182.0,86.9736,87.268,86.9509,87.2605,11182.0
2016-12-15 10:55:00,115.64,115.7,115.36,115.36,30751.0,87.3133,87.3586,87.1019,87.1019,30751.0
2016-12-15 11:00:00,115.42,115.54,115.42,115.49,16605.0,87.1472,87.2378,87.1472,87.2001,16605.0
2016-12-15 11:05:00,115.48,115.71,115.48,115.65,12925.0,87.1925,87.3662,87.1925,87.3209,12925.0
2016-12-15 11:10:00,115.62,115.74,115.62,115.74,11321.0,87.2982,87.3888,87.2982,87.3888,11321.0
2016-12-15 11:15:00,115.74,115.88,115.69,115.88,15795.0,87.3888,87.4945,87.3511,87.4945,15795.0
2016-12-15 11:20:00,115.87,115.9,115.6,115.64,63705.0,87.487,87.5096,87.2831,87.3133,63705.0
2016-12-15 11:25:00,115.64,115.81,115.58,115.75,50446.0,87.3133,87.4417,87.268,87.3964,50446.0
2016-12-15 11:30:00,115.69,115.9,115.67,115.85,14675.0,87.3511,87.5096,87.336,87.4719,14675.0
2016-12-15 11:35:00,115.84,116.07,115.84,116.07,11994.0,87.4643,87.638,87.4643,87.638,11994.0
2016-12-15 11:40:00,116.07,116.12,115.9,115.91,12090.0,87.638,87.6757,87.5096,87.5172,12090.0
2016-12-15 11:45:00,115.92,115.99,115.85,115.91,6460.0,87.5247,87.5776,87.4719,87.5172,6460.0
2016-12-15 11:50:00,115.93,116.08,115.93,116.07,9089.0,87.5323,87.6455,87.5323,87.638,9089.0
2016-12-15 11:55:00,116.06,116.06,115.78,115.88,28165.0,87.6304,87.6304,87.419,87.4945,28165.0
2016-12-15 12:00:00,115.87,115.99,115.83,115.91,11754.0,87.487,87.5776,87.4568,87.5172,11754.0
2016-12-15 12:05:00,115.91,115.93,115.71,115.92,24183.0,87.5172,87.5323,87.3662,87.5247,24183.0
2016-12-15 12:10:00,115.94,116.01,115.85,116.0,27487.0,87.5398,87.5927,87.4719,87.5851,27487.0
2016-12-15 12:15:00,116.0,116.19,115.96,116.14,21484.0,87.5851,87.7286,87.5549,87.6908,21484.0
2016-12-15 12:20:00,116.2,116.2,116.11,116.14,10650.0,87.7361,87.7361,87.6682,87.6908,10650.0
2016-12-15 12:25:00,116.17,116.2,116.04,116.17,9687.0,87.7135,87.7361,87.6153,87.7135,9687.0
2016-12-15 12:30:00,116.14,116.18,116.03,116.07,11038.0,87.6908,87.721,87.6078,87.638,11038.0
2016-12-15 12:35:00,116.08,116.14,115.94,115.94,6197.0,87.6455,87.6908,87.5398,87.5398,6197.0
2016-12-15 12:40:00,115.95,116.03,115.84,115.95,7409.0,87.5474,87.6078,87.4643,87.5474,7409.0
2016-12-15 12:45:00,115.92,115.98,115.86,115.88,13534.0,87.5247,87.57,87.4794,87.4945,13534.0
2016-12-15 12:50:00,115.89,115.89,115.67,115.68,6660.0,87.5021,87.5021,87.336,87.3435,6660.0
2016-12-15 12:55:00,115.65,115.91,115.65,115.88,6446.0,87.3209,87.5172,87.3209,87.4945,6446.0
2016-12-15 13:00:00,115.88,115.98,115.88,115.96,8289.0,87.4945,87.57,87.4945,87.5549,8289.0
2016-12-15 13:05:00,115.98,116.12,115.98,116.08,6609.0,87.57,87.6757,87.57,87.6455,6609.0
2016-12-15 13:10:00,116.06,116.08,115.99,116.02,6040.0,87.6304,87.6455,87.5776,87.6002,6040.0
2016-12-15 13:15:00,116.03,116.05,115.95,116.01,3505.0,87.6078,87.6229,87.5474,87.5927,3505.0
2016-12-15 13:20:00,115.99,115.99,115.89,115.89,3899.0,87.5776,87.5776,87.5021,87.5021,3899.0
2016-12-15 13:25:00,115.9,115.98,115.9,115.96,4489.0,87.5096,87.57,87.5096,87.5549,4489.0
2016-12-15 13:30:00,115.96,115.99,115.88,115.95,6630.0,87.5549,87.5776,87.4945,87.5474,6630.0
2016-12-15 13:35:00,115.97,116.04,115.82,116.0,12436.0,87.5625,87.6153,87.4492,87.5851,12436.0
2016-12-15 13:40:00,115.96,116.02,115.92,115.97,8782.0,87.5549,87.6002,87.5247,87.5625,8782.0
2016-12-15 13:45:00,115.95,115.98,115.87,115.87,12206.0,87.5474,87.57,87.487,87.487,12206.0
2016-12-15 13:50:00,115.88,115.98,115.68,115.77,23089.0,87.4945,87.57,87.3435,87.4115,23089.0
2016-12-15 13:55:00,115.74,115.83,115.68,115.78,13179.0,87.3888,87.4568,87.3435,87.419,13179.0
2016-12-15 14:00:00,115.81,115.81,115.7,115.76,13017.0,87.4417,87.4417,87.3586,87.4039,13017.0
2016-12-15 14:05:00,115.75,115.85,115.73,115.8,10507.0,87.3964,87.4719,87.3813,87.4341,10507.0
2016-12-15 14:10:00,115.8,115.89,115.74,115.86,9360.0,87.4341,87.5021,87.3888,87.4794,9360.0
2016-12-15 14:15:00,115.86,115.86,115.79,115.83,38025.0,87.4794,87.4794,87.4266,87.4568,38025.0
2016-12-15 14:20:00,115.83,115.85,115.64,115.64,9247.0,87.4568,87.4719,87.3133,87.3133,9247.0
2016-12-15 14:25:00,115.66,115.86,115.64,115.86,7361.0,87.3284,87.4794,87.3133,87.4794,7361.0
2016-12-15 14:30:00,115.86,115.94,115.84,115.89,8730.0,87.4794,87.5398,87.4643,87.5021,8730.0
2016-12-15 14:35:00,115.92,115.95,115.87,115.92,16372.0,87.5247,87.5474,87.487,87.5247,16372.0
2016-12-15 14:40:00,115.92,115.95,115.76,115.86,13869.0,87.5247,87.5474,87.4039,87.4794,13869.0
2016-12-15 14:45:00,115.87,115.89,115.77,115.82,12730.0,87.487,87.5021,87.4115,87.4492,12730.0
2016-12-15 14:50:00,115.81,115.92,115.8,115.91,8515.0,87.4417,87.5247,87.4341,87.5172,8515.0
2016-12-15 14:55:00,115.89,115.9,115.77,115.78,6821.0,87.5021,87.5096,87.4115,87.419,6821.0
2016-12-15 15:00:00,115.77,115.96,115.76,115.88,18589.0,87.4115,87.5549,87.4039,87.4945,18589.0
2016-12-15 15:05:00,115.88,115.99,115.87,115.91,17294.0,87.4945,87.5776,87.487,87.5172,17294.0
2016-12-15 15:10:00,115.91,115.92,115.78,115.78,16994.0,87.5172,87.5247,87.419,87.419,16994.0
2016-12-15 15:15:00,115.8,115.88,115.78,115.84,11682.0,87.4341,87.4945,87.419,87.4643,11682.0
2016-12-15 15:20:00,115.85,115.88,115.79,115.81,16753.0,87.4719,87.4945,87.4266,87.4417,16753.0
2016-12-15 15:25:00,115.81,115.84,115.72,115.73,22973.0,87.4417,87.4643,87.3737,87.3813,22973.0
2016-12-15 15:30:00,115.74,115.79,115.66,115.67,47584.0,87.3888,87.4266,87.3284,87.336,47584.0
2016-12-15 15:35:00,115.67,115.69,115.48,115.6,45426.0,87.336,87.3511,87.1925,87.2831,45426.0
2016-12-15 15:40:00,115.58,115.74,115.55,115.7,38231.0,87.268,87.3888,87.2454,87.3586,38231.0
2016-12-15 15:45:00,115.68,115.73,115.55,115.56,64935.0,87.3435,87.3813,87.2454,87.2529,64935.0
2016-12-15 15:50:00,115.55,115.67,115.54,115.65,51213.0,87.2454,87.336,87.2378,87.3209,51213.0
2016-12-15 15:55:00,115.65,115.66,115.48,115.53,84584.0,87.3209,87.3284,87.1925,87.2303,84584.0
2016-12-16 09:30:00,115.98,116.01,115.45,115.54,383973.0,87.57,87.5927,87.1699,87.2378,383973.0
2016-12-16 09:35:00,115.53,115.53,115.03,115.41,20603.0,87.2303,87.2303,86.8527,87.1397,20603.0
2016-12-16 09:40:00,115.42,115.6,115.19,115.33,17464.0,87.1472,87.2831,86.9736,87.0793,17464.0
2016-12-16 09:45:00,115.31,115.54,115.12,115.14,14019.0,87.0642,87.2378,86.9207,86.9358,14019.0
2016-12-16 09:50:00,115.15,115.16,114.95,115.16,14184.0,86.9434,86.9509,86.7923,86.9509,14184.0
2016-12-16 09:55:00,115.18,115.76,115.12,115.7,32022.0,86.966,87.4039,86.9207,87.3586,32022.0
2016-12-16 10:00:00,115.64,115.65,115.29,115.32,10534.0,87.3133,87.3209,87.0491,87.0717,10534.0
2016-12-16 10:05:00,115.32,115.43,115.25,115.29,15306.0,87.0717,87.1548,87.0189,87.0491,15306.0
2016-12-16 10:10:00,115.31,115.48,115.27,115.42,17246.0,87.0642,87.1925,87.034,87.1472,17246.0
2016-12-16 10:15:00,115.44,115.53,115.44,115.46,9944.0,87.1623,87.2303,87.1623,87.1774,9944.0
2016-12-16 10:20:00,115.47,115.48,115.27,115.31,12361.0,87.185,87.1925,87.034,87.0642,12361.0
2016-12-16 10:25:00,115.31,115.4,115.27,115.4,14559.0,87.0642,87.1321,87.034,87.1321,14559.0
2016-12-16 10:30:00,115.41,115.5,115.34,115.34,10986.0,87.1397,87.2076,87.0868,87.0868,10986.0
2016-12-16 10:35:00,115.34,115.64,115.34,115.64,19168.0,87.0868,87.3133,87.0868,87.3133,19168.0
2016-12-16 10:40:00,115.64,116.03,115.58,116.03,48246.0,87.3133,87.6078,87.268,87.6078,48246.0
2016-12-16 10:45:00,116.04,116.2,115.83,116.2,39425.0,87.6153,87.7361,87.4568,87.7361,39425.0
2016-12-16 10:50:00,116.2,116.2,116.1,116.14,21762.0,87.7361,87.7361,87.6606,87.6908,21762.0
2016-12-16 10:55:00,116.13,116.21,116.07,116.11,12668.0,87.6833,87.7437,87.638,87.6682,12668.0
2016-12-16 11:00:00,116.11,116.12,115.94,115.96,16363.0,87.6682,87.6757,87.5398,87.5549,16363.0
2016-12-16 11:05:00,115.93,115.97,115.78,115.88,17350.0,87.5323,87.5625,87.419,87.4945,17350.0
2016-12-16 11:10:00,115.88,115.9,115.75,115.84,16334.0,87.4945,87.5096,87.3964,87.4643,16334.0
2016-12-16 11:15:00,115.82,115.82,115.61,115.62,12294.0,87.4492,87.4492,87.2907,87.2982,12294.0
2016-12-16 11:20:00,115.62,115.63,115.3,115.36,10996.0,87.2982,87.3058,87.0566,87.1019,10996.0
2016-12-16 11:25:00,115.35,115.44,115.19,115.3,13171.0,87.0944,87.1623,86.9736,87.0566,13171.0
2016-12-16 11:30:00,115.27,115.57,115.26,115.56,13188.0,87.034,87.2605,87.0264,87.2529,13188.0
2016-12-16 11:35:00,115.55,115.58,115.5,115.51,11384.0,87.2454,87.268,87.2076,87.2152,11384.0
2016-12-16 11:40:00,115.51,115.59,115.44,115.59,9215.0,87.2152,87.2756,87.1623,87.2756,9215.0
2016-12-16 11:45:00,115.59,115.64,115.54,115.58,9104.0,87.2756,87.3133,87.2378,87.268,9104.0
2016-12-16 11:50:00,115.57,115.62,115.53,115.57,9456.0,87.2605,87.2982,87.2303,87.2605,9456.0
2016-12-16 11:55:00,115.58,115.74,115.58,115.72,8595.0,87.268,87.3888,87.268,87.3737,8595.0
2016-12-16 12:00:00,115.72,115.76,115.59,115.59,16136.0,87.3737,87.4039,87.2756,87.2756,16136.0
2016-12-16 12:05:00,115.58,115.59,115.38,115.41,19265.0,87.268,87.2756,87.117,87.1397,19265.0
2016-12-16 12:10:00,115.42,115.45,115.38,115.39,11215.0,87.1472,87.1699,87.117,87.1246,11215.0
2016-12-16 12:15:00,115.42,115.49,115.16,115.17,11545.0,87.1472,87.2001,86.9509,86.9585,11545.0
2016-12-16 12:20:00,115.23,115.36,115.22,115.26,16394.0,87.0038,87.1019,86.9962,87.0264,16394.0
2016-12-16 12:25:00,115.28,115.42,115.27,115.41,11817.0,87.0415,87.1472,87.034,87.1397,11817.0
2016-12-16 12:30:00,115.41,115.42,115.13,115.19,12970.0,87.1397,87.1472,86.9283,86.9736,12970.0
2016-12-16 12:35:00,115.16,115.21,115.1,115.15,11817.0,86.9509,86.9887,86.9056,86.9434,11817.0
2016-12-16 12:40:00,115.12,115.15,115.0,115.03,10269.0,86.9207,86.9434,86.8301,86.8527,10269.0
2016-12-16 12:45:00,114.99,115.1,114.92,115.08,18206.0,86.8225,86.9056,86.7697,86.8905,18206.0
2016-12-16 12:50:00,115.08,115.08,114.85,115.02,8279.0,86.8905,86.8905,86.7168,86.8452,8279.0
2016-12-16 12:55:00,115.02,115.12,114.93,115.1,9572.0,86.8452,86.9207,86.7772,86.9056,9572.0
2016-12-16 13:00:00,115.16,115.17,114.93,115.0,10124.0,86.9509,86.9585,86.7772,86.8301,10124.0
2016-12-16 13:05:00,115.05,115.15,115.0,115.09,9197.0,86.8678,86.9434,86.8301,86.8981,9197.0
2016-12-16 13:10:00,115.13,115.16,115.01,115.16,12369.0,86.9283,86.9509,86.8376,86.9509,12369.0
2016-12-16 13:15:00,115.11,115.12,114.93,114.94,9183.0,86.9132,86.9207,86.7772,86.7848,9183.0
2016-12-16 13:20:00,114.95,115.16,114.92,115.05,8081.0,86.7923,86.9509,86.7697,86.8678,8081.0
2016-12-16 13:25:00,115.04,115.04,114.85,114.89,7216.0,86.8603,86.8603,86.7168,86.747,7216.0
2016-12-16 13:30:00,114.9,114.93,114.84,114.9,16271.0,86.7546,86.7772,86.7093,86.7546,16271.0
2016-12-16 13:35:00,114.88,115.04,114.88,115.04,5839.0,86.7395,86.8603,86.7395,86.8603,5839.0
2016-12-16 13:40:00,115.06,115.11,114.96,114.98,8237.0,86.8754,86.9132,86.7999,86.815,8237.0
2016-12-16 13:45:00,114.97,115.01,114.87,114.96,7777.0,86.8074,86.8376,86.7319,86.7999,7777.0
2016-12-16 13:50:00,114.98,115.09,114.97,115.07,5302.0,86.815,86.8981,86.8074,86.8829,5302.0
2016-12-16 13:55:00,115.09,115.13,115.09,115.09,5700.0,86.8981,86.9283,86.8981,86.8981,5700.0
2016-12-16 14:00:00,115.06,115.06,114.94,114.97,5117.0,86.8754,86.8754,86.7848,86.8074,5117.0
2016-12-16 14:05:00,114.98,115.16,114.98,115.14,8143.0,86.815,86.9509,86.815,86.9358,8143.0
2016-12-16 14:10:00,115.14,115.24,115.13,115.18,4668.0,86.9358,87.0113,86.9283,86.966,4668.0
2016-12-16 14:15:00,115.18,115.21,115.13,115.21,4810.0,86.966,86.9887,86.9283,86.9887,4810.0
2016-12-16 14:20:00,115.16,115.22,115.07,115.2,5053.0,86.9509,86.9962,86.8829,86.9811,5053.0
2016-12-16 14:25:00,115.19,115.22,115.11,115.22,5397.0,86.9736,86.9962,86.9132,86.9962,5397.0
2016-12-16 14:30:00,115.18,115.26,115.12,115.25,5640.0,86.966,87.0264,86.9207,87.0189,5640.0
2016-12-16 14:35:00,115.25,115.41,115.24,115.4,9834.0,87.0189,87.1397,87.0113,87.1321,9834.0
2016-12-16 14:40:00,115.37,115.46,115.37,115.42,8708.0,87.1095,87.1774,87.1095,87.1472,8708.0
2016-12-16 14:45:00,115.42,115.43,115.32,115.37,8944.0,87.1472,87.1548,87.0717,87.1095,8944.0
2016-12-16 14:50:00,115.39,115.42,115.3,115.32,7148.0,87.1246,87.1472,87.0566,87.0717,7148.0
2016-12-16 14:55:00,115.32,115.37,115.32,115.37,11236.0,87.0717,87.1095,87.0717,87.1095,11236.0
2016-12-16 15:00:00,115.35,115.35,115.12,115.12,7639.0,87.0944,87.0944,86.9207,86.9207,7639.0
2016-12-16 15:05:00,115.13,115.14,114.96,115.0,9670.0,86.9283,86.9358,86.7999,86.8301,9670.0
2016-12-16 15:10:00,115.0,115.0,114.89,114.98,21168.0,86.8301,86.8301,86.747,86.815,21168.0
2016-12-16 15:15:00,114.98,115.0,114.93,114.96,15436.0,86.815,86.8301,86.7772,86.7999,15436.0
2016-12-16 15:20:00,114.98,115.0,114.87,114.88,18234.0,86.815,86.8301,86.7319,86.7395,18234.0
2016-12-16 15:25:00,114.89,114.89,114.76,114.77,31109.0,86.747,86.747,86.6489,86.6564,31109.0
2016-12-16 15:30:00,114.78,114.86,114.75,114.81,32420.0,86.664,86.7244,86.6413,86.6866,32420.0
2016-12-16 15:35:00,114.8,114.84,114.73,114.78,23983.0,86.6791,86.7093,86.6262,86.664,23983.0
2016-12-16 15:40:00,114.77,114.79,114.65,114.67,36887.0,86.6564,86.6715,86.5658,86.5809,36887.0
2016-12-16 15:45:00,114.67,114.99,114.67,114.97,58560.0,86.5809,86.8225,86.5809,86.8074,58560.0
2016-12-16 15:50:00,114.97,114.97,114.86,114.9,49934.0,86.8074,86.8074,86.7244,86.7546,49934.0
2016-12-16 15:55:00,114.9,114.92,114.76,114.88,221808.0,86.7546,86.7697,86.6489,86.7395,221808.0
2016-12-19 09:30:00,114.43,115.32,114.37,115.32,36267.0,86.3997,87.0717,86.3544,87.0717,36267.0
2016-12-19 09:35:00,115.25,115.39,114.88,115.23,20779.0,87.0189,87.1246,86.7395,87.0038,20779.0
2016-12-19 09:40:00,115.22,115.27,114.79,114.96,18159.0,86.9962,87.034,86.6715,86.7999,18159.0
2016-12-19 09:45:00,114.91,115.25,114.91,115.05,34911.0,86.7621,87.0189,86.7621,86.8678,34911.0
2016-12-19 09:50:00,115.04,115.31,115.04,115.14,17770.0,86.8603,87.0642,86.8603,86.9358,17770.0
2016-12-19 09:55:00,115.18,115.18,114.98,115.01,19140.0,86.966,86.966,86.815,86.8376,19140.0
2016-12-19 10:00:00,115.02,115.16,114.79,115.06,15535.0,86.8452,86.9509,86.6715,86.8754,15535.0
2016-12-19 10:05:00,115.05,115.05,114.86,114.96,65739.0,86.8678,86.8678,86.7244,86.7999,65739.0
2016-12-19 10:10:00,114.99,115.08,114.93,115.03,16815.0,86.8225,86.8905,86.7772,86.8527,16815.0
2016-12-19 10:15:00,115.02,115.13,114.97,115.13,13039.0,86.8452,86.9283,86.8074,86.9283,13039.0
2016-12-19 10:20:00,115.1,115.27,115.04,115.26,16298.0,86.9056,87.034,86.8603,87.0264,16298.0
2016-12-19 10:25:00,115.25,115.25,115.13,115.13,10224.0,87.0189,87.0189,86.9283,86.9283,10224.0
2016-12-19 10:30:00,115.16,115.24,115.03,115.1,37805.0,86.9509,87.0113,86.8527,86.9056,37805.0
2016-12-19 10:35:00,115.08,115.22,115.0,115.08,35560.0,86.8905,86.9962,86.8301,86.8905,35560.0
2016-12-19 10:40:00,115.11,115.18,115.08,115.1,21462.0,86.9132,86.966,86.8905,86.9056,21462.0
2016-12-19 10:45:00,115.11,115.19,115.08,115.15,41952.0,86.9132,86.9736,86.8905,86.9434,41952.0
2016-12-19 10:50:00,115.14,115.14,115.03,115.14,22961.0,86.9358,86.9358,86.8527,86.9358,22961.0
2016-12-19 10:55:00,115.14,115.14,115.02,115.06,16379.0,86.9358,86.9358,86.8452,86.8754,16379.0
2016-12-19 11:00:00,115.02,115.23,114.95,115.06,98201.0,86.8452,87.0038,86.7923,86.8754,98201.0
2016-12-19 11:05:00,115.07,115.18,115.07,115.18,15294.0,86.8829,86.966,86.8829,86.966,15294.0
2016-12-19 11:10:00,115.16,115.2,115.04,115.08,11029.0,86.9509,86.9811,86.8603,86.8905,11029.0
2016-12-19 11:15:00,115.07,115.15,115.03,115.04,5857.0,86.8829,86.9434,86.8527,86.8603,5857.0
2016-12-19 11:20:00,115.03,115.04,114.87,114.9,10887.0,86.8527,86.8603,86.7319,86.7546,10887.0
2016-12-19 11:25:00,114.93,114.93,114.66,114.85,19617.0,86.7772,86.7772,86.5734,86.7168,19617.0
2016-12-19 11:30:00,114.85,114.88,114.78,114.84,48679.0,86.7168,86.7395,86.664,86.7093,48679.0
2016-12-19 11:35:00,114.85,114.91,114.82,114.84,7404.0,86.7168,86.7621,86.6942,86.7093,7404.0
2016-12-19 11:40:00,114.84,114.85,114.68,114.8,47972.0,86.7093,86.7168,86.5885,86.6791,47972.0
2016-12-19 11:45:00,114.78,114.88,114.74,114.88,30713.0,86.664,86.7395,86.6338,86.7395,30713.0
2016-12-19 11:50:00,114.9,115.02,114.9,114.97,42191.0,86.7546,86.8452,86.7546,86.8074,42191.0
2016-12-19 11:55:00,114.96,115.01,114.94,114.95,34112.0,86.7999,86.8376,86.7848,86.7923,34112.0
2016-12-19 12:00:00,114.95,114.96,114.7,114.7,50887.0,86.7923,86.7999,86.6036,86.6036,50887.0
2016-12-19 12:05:00,114.7,114.84,114.64,114.84,26059.0,86.6036,86.7093,86.5583,86.7093,26059.0
2016-12-19 12:10:00,114.82,114.84,114.76,114.82,11876.0,86.6942,86.7093,86.6489,86.6942,11876.0
2016-12-19 12:15:00,114.82,114.89,114.82,114.82,10261.0,86.6942,86.747,86.6942,86.6942,10261.0
2016-12-19 12:20:00,114.82,115.0,114.82,115.0,11793.0,86.6942,86.8301,86.6942,86.8301,11793.0
2016-12-19 12:25:00,115.0,115.0,114.9,114.91,9986.0,86.8301,86.8301,86.7546,86.7621,9986.0
2016-12-19 12:30:00,114.92,114.97,114.91,114.93,5560.0,86.7697,86.8074,86.7621,86.7772,5560.0
2016-12-19 12:35:00,114.94,114.97,114.91,114.93,7512.0,86.7848,86.8074,86.7621,86.7772,7512.0
2016-12-19 12:40:00,114.93,114.95,114.87,114.91,9704.0,86.7772,86.7923,86.7319,86.7621,9704.0
2016-12-19 12:45:00,114.9,115.02,114.79,114.82,81385.0,86.7546,86.8452,86.6715,86.6942,81385.0
2016-12-19 12:50:00,114.8,114.96,114.8,114.95,10391.0,86.6791,86.7999,86.6791,86.7923,10391.0
2016-12-19 12:55:00,114.95,115.01,114.95,114.98,4775.0,86.7923,86.8376,86.7923,86.815,4775.0
2016-12-19 13:00:00,114.98,115.1,114.98,115.03,8484.0,86.815,86.9056,86.815,86.8527,8484.0
2016-12-19 13:05:00,115.03,115.17,115.03,115.11,15891.0,86.8527,86.9585,86.8527,86.9132,15891.0
2016-12-19 13:10:00,115.12,115.19,115.1,115.15,7781.0,86.9207,86.9736,86.9056,86.9434,7781.0
2016-12-19 13:15:00,115.17,115.22,115.14,115.17,4534.0,86.9585,86.9962,86.9358,86.9585,4534.0
2016-12-19 13:20:00,115.17,115.3,115.15,115.26,7334.0,86.9585,87.0566,86.9434,87.0264,7334.0
2016-12-19 13:25:00,115.28,115.35,115.26,115.35,6073.0,87.0415,87.0944,87.0264,87.0944,6073.0
2016-12-19 13:30:00,115.34,115.58,115.34,115.58,9563.0,87.0868,87.268,87.0868,87.268,9563.0
2016-12-19 13:35:00,115.57,115.59,115.45,115.45,9700.0,87.2605,87.2756,87.1699,87.1699,9700.0
2016-12-19 13:40:00,115.47,115.63,115.47,115.62,19346.0,87.185,87.3058,87.185,87.2982,19346.0
2016-12-19 13:45:00,115.57,115.66,115.55,115.63,6235.0,87.2605,87.3284,87.2454,87.3058,6235.0
2016-12-19 13:50:00,115.64,115.77,115.63,115.71,15942.0,87.3133,87.4115,87.3058,87.3662,15942.0
2016-12-19 13:55:00,115.71,115.85,115.71,115.82,8340.0,87.3662,87.4719,87.3662,87.4492,8340.0
2016-12-19 14:00:00,115.81,115.83,115.66,115.73,15288.0,87.4417,87.4568,87.3284,87.3813,15288.0
2016-12-19 14:05:00,115.73,115.86,115.71,115.83,11459.0,87.3813,87.4794,87.3662,87.4568,11459.0
2016-12-19 14:10:00,115.83,115.97,115.82,115.96,10093.0,87.4568,87.5625,87.4492,87.5549,10093.0
2016-12-19 14:15:00,115.94,116.08,115.9,116.01,49440.0,87.5398,87.6455,87.5096,87.5927,49440.0
2016-12-19 14:20:00,116.03,116.14,116.0,116.13,11124.0,87.6078,87.6908,87.5851,87.6833,11124.0
2016-12-19 14:25:00,116.12,116.25,116.11,116.22,10243.0,87.6757,87.7739,87.6682,87.7513,10243.0
2016-12-19 14:30:00,116.23,116.23,116.12,116.17,22039.0,87.7588,87.7588,87.6757,87.7135,22039.0
2016-12-19 14:35:00,116.15,116.25,116.13,116.13,17629.0,87.6984,87.7739,87.6833,87.6833,17629.0
2016-12-19 14:40:00,116.16,116.18,116.09,116.12,13389.0,87.7059,87.721,87.6531,87.6757,13389.0
2016-12-19 14:45:00,116.11,116.12,115.98,116.02,22172.0,87.6682,87.6757,87.57,87.6002,22172.0
2016-12-19 14:50:00,116.01,116.04,115.98,116.01,38299.0,87.5927,87.6153,87.57,87.5927,38299.0
2016-12-19 14:55:00,116.01,116.01,115.89,115.89,13636.0,87.5927,87.5927,87.5021,87.5021,13636.0
2016-12-19 15:00:00,115.89,115.96,115.81,115.94,23302.0,87.5021,87.5549,87.4417,87.5398,23302.0
2016-12-19 15:05:00,115.93,115.94,115.84,115.88,17284.0,87.5323,87.5398,87.4643,87.4945,17284.0
2016-12-19 15:10:00,115.88,115.94,115.86,115.89,14033.0,87.4945,87.5398,87.4794,87.5021,14033.0
2016-12-19 15:15:00,115.88,115.88,115.74,115.75,15963.0,87.4945,87.4945,87.3888,87.3964,15963.0
2016-12-19 15:20:00,115.75,115.75,115.51,115.59,26423.0,87.3964,87.3964,87.2152,87.2756,26423.0
2016-12-19 15:25:00,115.57,115.8,115.55,115.8,17050.0,87.2605,87.4341,87.2454,87.4341,17050.0
2016-12-19 15:30:00,115.79,115.8,115.7,115.74,35302.0,87.4266,87.4341,87.3586,87.3888,35302.0
2016-12-19 15:35:00,115.74,115.78,115.68,115.7,52130.0,87.3888,87.419,87.3435,87.3586,52130.0
2016-12-19 15:40:00,115.68,115.74,115.63,115.63,84211.0,87.3435,87.3888,87.3058,87.3058,84211.0
2016-12-19 15:45:00,115.63,115.76,115.62,115.73,81595.0,87.3058,87.4039,87.2982,87.3813,81595.0
2016-12-19 15:50:00,115.73,115.81,115.72,115.79,51647.0,87.3813,87.4417,87.3737,87.4266,51647.0
2016-12-19 15:55:00,115.79,115.81,115.65,115.77,126727.0,87.4266,87.4417,87.3209,87.4115,126727.0
2016-12-20 09:30:00,116.79,116.93,116.3,116.71,51239.0,88.1816,88.2873,87.8117,88.1212,51239.0
2016-12-20 09:35:00,116.72,117.25,116.72,117.08,44154.0,88.1288,88.5289,88.1288,88.4006,44154.0
2016-12-20 09:40:00,117.12,117.41,117.1,117.33,16411.0,88.4308,88.6498,88.4157,88.5893,16411.0
2016-12-20 09:45:00,117.33,117.59,117.31,117.45,17561.0,88.5893,88.7857,88.5742,88.68,17561.0
2016-12-20 09:50:00,117.46,117.51,117.32,117.39,13141.0,88.6875,88.7253,88.5818,88.6347,13141.0
2016-12-20 09:55:00,117.37,117.62,117.37,117.62,27171.0,88.6196,88.8083,88.6196,88.8083,27171.0
2016-12-20 10:00:00,117.63,117.78,117.6,117.73,29068.0,88.8159,88.9291,88.7932,88.8914,29068.0
2016-12-20 10:05:00,117.71,117.84,117.69,117.82,21833.0,88.8763,88.9744,88.8612,88.9593,21833.0
2016-12-20 10:10:00,117.8,117.92,117.77,117.8,17440.0,88.9442,89.0348,88.9216,88.9442,17440.0
2016-12-20 10:15:00,117.77,117.85,117.59,117.76,25031.0,88.9216,88.982,88.7857,88.914,25031.0
2016-12-20 10:20:00,117.78,117.92,117.78,117.86,29276.0,88.9291,89.0348,88.9291,88.9895,29276.0
2016-12-20 10:25:00,117.85,117.91,117.79,117.86,17562.0,88.982,89.0273,88.9367,88.9895,17562.0
2016-12-20 10:30:00,117.84,117.93,117.79,117.79,38064.0,88.9744,89.0424,88.9367,88.9367,38064.0
2016-12-20 10:35:00,117.81,117.91,117.78,117.9,11283.0,88.9518,89.0273,88.9291,89.0197,11283.0
2016-12-20 10:40:00,117.89,118.01,117.88,117.96,15293.0,89.0122,89.1028,89.0046,89.065,15293.0
2016-12-20 10:45:00,117.96,118.13,117.95,118.11,12565.0,89.065,89.1934,89.0575,89.1783,12565.0
2016-12-20 10:50:00,118.09,118.15,117.92,118.03,29188.0,89.1632,89.2085,89.0348,89.1179,29188.0
2016-12-20 10:55:00,118.03,118.07,117.97,118.06,13371.0,89.1179,89.1481,89.0726,89.1405,13371.0
2016-12-20 11:00:00,118.06,118.17,118.06,118.17,29486.0,89.1405,89.2236,89.1405,89.2236,29486.0
2016-12-20 11:05:00,118.16,118.17,118.06,118.17,43744.0,89.216,89.2236,89.1405,89.2236,43744.0
2016-12-20 11:10:00,118.14,118.31,118.14,118.31,25905.0,89.2009,89.3293,89.2009,89.3293,25905.0
2016-12-20 11:15:00,118.3,118.33,118.27,118.3,28165.0,89.3217,89.3444,89.2991,89.3217,28165.0
2016-12-20 11:20:00,118.3,118.31,118.17,118.23,39425.0,89.3217,89.3293,89.2236,89.2689,39425.0
2016-12-20 11:25:00,118.24,118.31,118.22,118.3,32715.0,89.2764,89.3293,89.2613,89.3217,32715.0
2016-12-20 11:30:00,118.28,118.3,117.99,118.12,32052.0,89.3066,89.3217,89.0877,89.1858,32052.0
2016-12-20 11:35:00,118.13,118.14,118.05,118.13,17929.0,89.1934,89.2009,89.133,89.1934,17929.0
2016-12-20 11:40:00,118.13,118.2,118.02,118.2,12841.0,89.1934,89.2462,89.1103,89.2462,12841.0
2016-12-20 11:45:00,118.19,118.19,118.09,118.1,14278.0,89.2387,89.2387,89.1632,89.1707,14278.0
2016-12-20 11:50:00,118.09,118.09,117.93,117.99,13954.0,89.1632,89.1632,89.0424,89.0877,13954.0
2016-12-20 11:55:00,118.01,118.12,118.01,118.11,13930.0,89.1028,89.1858,89.1028,89.1783,13930.0
2016-12-20 12:00:00,118.09,118.09,117.97,118.01,7354.0,89.1632,89.1632,89.0726,89.1028,7354.0
2016-12-20 12:05:00,118.01,118.01,117.79,117.81,11027.0,89.1028,89.1028,88.9367,88.9518,11027.0
2016-12-20 12:10:00,117.78,117.9,117.78,117.9,14138.0,88.9291,89.0197,88.9291,89.0197,14138.0
2016-12-20 12:15:00,117.9,117.96,117.76,117.76,8513.0,89.0197,89.065,88.914,88.914,8513.0
2016-12-20 12:20:00,117.74,117.85,117.73,117.77,28630.0,88.8989,88.982,88.8914,88.9216,28630.0
2016-12-20 12:25:00,117.77,117.83,117.74,117.8,13122.0,88.9216,88.9669,88.8989,88.9442,13122.0
2016-12-20 12:30:00,117.8,117.89,117.76,117.88,17797.0,88.9442,89.0122,88.914,89.0046,17797.0
2016-12-20 12:35:00,117.89,117.94,117.81,117.89,11057.0,89.0122,89.0499,88.9518,89.0122,11057.0
2016-12-20 12:40:00,117.89,117.92,117.85,117.89,6152.0,89.0122,89.0348,88.982,89.0122,6152.0
2016-12-20 12:45:00,117.91,117.97,117.87,117.97,7290.0,89.0273,89.0726,88.9971,89.0726,7290.0
2016-12-20 12:50:00,117.94,117.97,117.93,117.93,7048.0,89.0499,89.0726,89.0424,89.0424,7048.0
2016-12-20 12:55:00,117.91,117.96,117.88,117.88,9495.0,89.0273,89.065,89.0046,89.0046,9495.0
2016-12-20 13:00:00,117.85,117.92,117.84,117.89,14067.0,88.982,89.0348,88.9744,89.0122,14067.0
2016-12-20 13:05:00,117.86,117.88,117.78,117.84,7052.0,88.9895,89.0046,88.9291,88.9744,7052.0
2016-12-20 13:10:00,117.84,117.9,117.8,117.9,17044.0,88.9744,89.0197,88.9442,89.0197,17044.0
2016-12-20 13:15:00,117.89,117.89,117.78,117.78,7027.0,89.0122,89.0122,88.9291,88.9291,7027.0
2016-12-20 13:20:00,117.78,117.91,117.78,117.9,9032.0,88.9291,89.0273,88.9291,89.0197,9032.0
2016-12-20 13:25:00,117.91,117.92,117.86,117.88,9908.0,89.0273,89.0348,88.9895,89.0046,9908.0
2016-12-20 13:30:00,117.88,117.96,117.87,117.9,8527.0,89.0046,89.065,88.9971,89.0197,8527.0
2016-12-20 13:35:00,117.9,117.95,117.89,117.94,11527.0,89.0197,89.0575,89.0122,89.0499,11527.0
2016-12-20 13:40:00,117.94,117.99,117.93,117.96,14792.0,89.0499,89.0877,89.0424,89.065,14792.0
2016-12-20 13:45:00,117.98,117.99,117.93,117.97,9625.0,89.0801,89.0877,89.0424,89.0726,9625.0
2016-12-20 13:50:00,117.96,118.06,117.96,118.06,8527.0,89.065,89.1405,89.065,89.1405,8527.0
2016-12-20 13:55:00,118.06,118.16,118.02,118.16,29019.0,89.1405,89.216,89.1103,89.216,29019.0
2016-12-20 14:00:00,118.13,118.14,118.06,118.11,9520.0,89.1934,89.2009,89.1405,89.1783,9520.0
2016-12-20 14:05:00,118.1,118.13,118.08,118.1,8282.0,89.1707,89.1934,89.1556,89.1707,8282.0
2016-12-20 14:10:00,118.1,118.15,118.1,118.13,19557.0,89.1707,89.2085,89.1707,89.1934,19557.0
2016-12-20 14:15:00,118.13,118.19,118.11,118.19,16519.0,89.1934,89.2387,89.1783,89.2387,16519.0
2016-12-20 14:20:00,118.18,118.21,118.17,118.18,11804.0,89.2311,89.2538,89.2236,89.2311,11804.0
2016-12-20 14:25:00,118.18,118.29,118.18,118.28,19299.0,89.2311,89.3142,89.2311,89.3066,19299.0
2016-12-20 14:30:00,118.29,118.29,118.01,118.05,21388.0,89.3142,89.3142,89.1028,89.133,21388.0
2016-12-20 14:35:00,118.05,118.09,118.02,118.09,11283.0,89.133,89.1632,89.1103,89.1632,11283.0
2016-12-20 14:40:00,118.09,118.14,118.09,118.13,15013.0,89.1632,89.2009,89.1632,89.1934,15013.0
2016-12-20 14:45:00,118.12,118.15,118.09,118.14,20138.0,89.1858,89.2085,89.1632,89.2009,20138.0
2016-12-20 14:50:00,118.14,118.21,118.05,118.09,15675.0,89.2009,89.2538,89.133,89.1632,15675.0
2016-12-20 14:55:00,118.05,118.05,117.95,118.0,8864.0,89.133,89.133,89.0575,89.0952,8864.0
2016-12-20 15:00:00,118.05,118.05,117.88,117.89,8949.0,89.133,89.133,89.0046,89.0122,8949.0
2016-12-20 15:05:00,117.91,117.95,117.83,117.87,14951.0,89.0273,89.0575,88.9669,88.9971,14951.0
2016-12-20 15:10:00,117.86,117.87,117.8,117.82,10752.0,88.9895,88.9971,88.9442,88.9593,10752.0
2016-12-20 15:15:00,117.8,117.9,117.8,117.89,18120.0,88.9442,89.0197,88.9442,89.0122,18120.0
2016-12-20 15:20:00,117.92,117.96,117.85,117.92,14773.0,89.0348,89.065,88.982,89.0348,14773.0
2016-12-20 15:25:00,117.91,117.99,117.89,117.98,12033.0,89.0273,89.0877,89.0122,89.0801,12033.0
2016-12-20 15:30:00,118.0,118.0,117.94,117.98,18961.0,89.0952,89.0952,89.0499,89.0801,18961.0
2016-12-20 15:35:00,117.96,118.01,117.92,118.01,22653.0,89.065,89.1028,89.0348,89.1028,22653.0
2016-12-20 15:40:00,118.01,118.01,117.95,117.99,31139.0,89.1028,89.1028,89.0575,89.0877,31139.0
2016-12-20 15:45:00,117.98,118.08,117.98,118.01,27904.0,89.0801,89.1556,89.0801,89.1028,27904.0
2016-12-20 15:50:00,118.02,118.05,118.01,118.05,18310.0,89.1103,89.133,89.1028,89.133,18310.0
2016-12-20 15:55:00,118.05,118.11,118.02,118.08,107010.0,89.133,89.1783,89.1103,89.1556,107010.0
2016-12-21 09:30:00,118.26,118.29,117.62,117.9,63357.0,89.2915,89.3142,88.8083,89.0197,63357.0
2016-12-21 09:35:00,117.9,117.97,117.38,117.54,25699.0,89.0197,89.0726,88.6271,88.7479,25699.0
2016-12-21 09:40:00,117.54,117.68,117.49,117.6,16386.0,88.7479,88.8536,88.7102,88.7932,16386.0
2016-12-21 09:45:00,117.63,117.73,117.54,117.61,23038.0,88.8159,88.8914,88.7479,88.8008,23038.0
2016-12-21 09:50:00,117.59,117.61,117.45,117.54,12528.0,88.7857,88.8008,88.68,88.7479,12528.0
2016-12-21 09:55:00,117.46,117.77,117.45,117.68,13221.0,88.6875,88.9216,88.68,88.8536,13221.0
2016-12-21 10:00:00,117.7,117.84,117.68,117.72,9620.0,88.8687,88.9744,88.8536,88.8838,9620.0
2016-12-21 10:05:00,117.7,117.93,117.7,117.77,10727.0,88.8687,89.0424,88.8687,88.9216,10727.0
2016-12-21 10:10:00,117.74,117.75,117.59,117.65,13058.0,88.8989,88.9065,88.7857,88.831,13058.0
2016-12-21 10:15:00,117.68,117.7,117.58,117.64,13226.0,88.8536,88.8687,88.7781,88.8234,13226.0
2016-12-21 10:20:00,117.64,117.68,117.57,117.65,8226.0,88.8234,88.8536,88.7706,88.831,8226.0
2016-12-21 10:25:00,117.66,117.75,117.59,117.7,19861.0,88.8385,88.9065,88.7857,88.8687,19861.0
2016-12-21 10:30:00,117.68,117.68,117.47,117.56,9061.0,88.8536,88.8536,88.6951,88.763,9061.0
2016-12-21 10:35:00,117.56,117.66,117.54,117.56,7093.0,88.763,88.8385,88.7479,88.763,7093.0
2016-12-21 10:40:00,117.6,117.76,117.57,117.68,13979.0,88.7932,88.914,88.7706,88.8536,13979.0
2016-12-21 10:45:00,117.69,117.86,117.66,117.85,6028.0,88.8612,88.9895,88.8385,88.982,6028.0
2016-12-21 10:50:00,117.85,117.86,117.78,117.85,6700.0,88.982,88.9895,88.9291,88.982,6700.0
2016-12-21 10:55:00,117.85,117.87,117.75,117.79,11525.0,88.982,88.9971,88.9065,88.9367,11525.0
2016-12-21 11:00:00,117.76,117.77,117.62,117.72,7721.0,88.914,88.9216,88.8083,88.8838,7721.0
2016-12-21 11:05:00,117.74,117.79,117.72,117.79,6536.0,88.8989,88.9367,88.8838,88.9367,6536.0
2016-12-21 11:10:00,117.78,117.89,117.78,117.84,8141.0,88.9291,89.0122,88.9291,88.9744,8141.0
2016-12-21 11:15:00,117.83,117.97,117.8,117.97,10748.0,88.9669,89.0726,88.9442,89.0726,10748.0
2016-12-21 11:20:00,117.97,118.03,117.93,117.98,8680.0,89.0726,89.1179,89.0424,89.0801,8680.0
2016-12-21 11:25:00,117.99,118.03,117.95,117.99,8353.0,89.0877,89.1179,89.0575,89.0877,8353.0
2016-12-21 11:30:00,117.99,117.99,117.89,117.91,5366.0,89.0877,89.0877,89.0122,89.0273,5366.0
2016-12-21 11:35:00,117.91,117.91,117.8,117.89,12835.0,89.0273,89.0273,88.9442,89.0122,12835.0
2016-12-21 11:40:00,117.88,117.89,117.79,117.83,9300.0,89.0046,89.0122,88.9367,88.9669,9300.0
2016-12-21 11:45:00,117.8,117.88,117.77,117.81,5820.0,88.9442,89.0046,88.9216,88.9518,5820.0
2016-12-21 11:50:00,117.8,117.86,117.75,117.85,6493.0,88.9442,88.9895,88.9065,88.982,6493.0
2016-12-21 11:55:00,117.86,117.9,117.86,117.89,7459.0,88.9895,89.0197,88.9895,89.0122,7459.0
2016-12-21 12:00:00,117.91,117.96,117.85,117.85,15596.0,89.0273,89.065,88.982,88.982,15596.0
2016-12-21 12:05:00,117.83,117.87,117.73,117.75,18801.0,88.9669,88.9971,88.8914,88.9065,18801.0
2016-12-21 12:10:00,117.77,117.86,117.74,117.85,11370.0,88.9216,88.9895,88.8989,88.982,11370.0
2016-12-21 12:15:00,117.83,117.85,117.72,117.78,27298.0,88.9669,88.982,88.8838,88.9291,27298.0
2016-12-21 12:20:00,117.78,117.82,117.76,117.82,6262.0,88.9291,88.9593,88.914,88.9593,6262.0
2016-12-21 12:25:00,117.81,117.87,117.77,117.87,9223.0,88.9518,88.9971,88.9216,88.9971,9223.0
2016-12-21 12:30:00,117.87,117.88,117.76,117.81,6475.0,88.9971,89.0046,88.914,88.9518,6475.0
2016-12-21 12:35:00,117.82,117.86,117.81,117.85,5404.0,88.9593,88.9895,88.9518,88.982,5404.0
2016-12-21 12:40:00,117.82,117.94,117.81,117.86,8929.0,88.9593,89.0499,88.9518,88.9895,8929.0
2016-12-21 12:45:00,117.84,117.93,117.84,117.92,6127.0,88.9744,89.0424,88.9744,89.0348,6127.0
2016-12-21 12:50:00,117.92,117.95,117.92,117.94,17164.0,89.0348,89.0575,89.0348,89.0499,17164.0
2016-12-21 12:55:00,117.95,117.95,117.88,117.91,17837.0,89.0575,89.0575,89.0046,89.0273,17837.0
2016-12-21 13:00:00,117.9,117.9,117.81,117.81,11447.0,89.0197,89.0197,88.9518,88.9518,11447.0
2016-12-21 13:05:00,117.82,117.82,117.69,117.78,6409.0,88.9593,88.9593,88.8612,88.9291,6409.0
2016-12-21 13:10:00,117.81,117.81,117.77,117.81,5549.0,88.9518,88.9518,88.9216,88.9518,5549.0
2016-12-21 13:15:00,117.81,117.83,117.73,117.79,19504.0,88.9518,88.9669,88.8914,88.9367,19504.0
2016-12-21 13:20:00,117.79,117.83,117.77,117.8,4719.0,88.9367,88.9669,88.9216,88.9442,4719.0
2016-12-21 13:25:00,117.78,117.85,117.78,117.85,6929.0,88.9291,88.982,88.9291,88.982,6929.0
2016-12-21 13:30:00,117.86,117.88,117.8,117.88,7013.0,88.9895,89.0046,88.9442,89.0046,7013.0
2016-12-21 13:35:00,117.85,117.93,117.85,117.91,2500.0,88.982,89.0424,88.982,89.0273,2500.0
2016-12-21 13:40:00,117.92,117.92,117.83,117.87,12208.0,89.0348,89.0348,88.9669,88.9971,12208.0
2016-12-21 13:45:00,117.9,117.93,117.83,117.92,11001.0,89.0197,89.0424,88.9669,89.0348,11001.0
2016-12-21 13:50:00,117.93,117.93,117.85,117.87,5694.0,89.0424,89.0424,88.982,88.9971,5694.0
2016-12-21 13:55:00,117.89,117.89,117.72,117.75,4663.0,89.0122,89.0122,88.8838,88.9065,4663.0
2016-12-21 14:00:00,117.73,117.73,117.67,117.68,6712.0,88.8914,88.8914,88.8461,88.8536,6712.0
2016-12-21 14:05:00,117.69,117.76,117.69,117.73,3255.0,88.8612,88.914,88.8612,88.8914,3255.0
2016-12-21 14:10:00,117.77,117.8,117.7,117.73,7535.0,88.9216,88.9442,88.8687,88.8914,7535.0
2016-12-21 14:15:00,117.73,117.74,117.67,117.67,13213.0,88.8914,88.8989,88.8461,88.8461,13213.0
2016-12-21 14:20:00,117.67,117.68,117.65,117.68,11578.0,88.8461,88.8536,88.831,88.8536,11578.0
2016-12-21 14:25:00,117.69,117.71,117.64,117.65,10029.0,88.8612,88.8763,88.8234,88.831,10029.0
2016-12-21 14:30:00,117.65,117.67,117.61,117.62,9020.0,88.831,88.8461,88.8008,88.8083,9020.0
2016-12-21 14:35:00,117.62,117.66,117.6,117.65,6109.0,88.8083,88.8385,88.7932,88.831,6109.0
2016-12-21 14:40:00,117.65,117.66,117.61,117.61,7638.0,88.831,88.8385,88.8008,88.8008,7638.0
2016-12-21 14:45:00,117.6,117.62,117.53,117.59,11390.0,88.7932,88.8083,88.7404,88.7857,11390.0
2016-12-21 14:50:00,117.59,117.78,117.58,117.78,32362.0,88.7857,88.9291,88.7781,88.9291,32362.0
2016-12-21 14:55:00,117.78,117.78,117.73,117.75,16577.0,88.9291,88.9291,88.8914,88.9065,16577.0
2016-12-21 15:00:00,117.74,117.84,117.73,117.77,12039.0,88.8989,88.9744,88.8914,88.9216,12039.0
2016-12-21 15:05:00,117.78,117.84,117.77,117.77,6040.0,88.9291,88.9744,88.9216,88.9216,6040.0
2016-12-21 15:10:00,117.78,117.79,117.77,117.79,3000.0,88.9291,88.9367,88.9216,88.9367,3000.0
2016-12-21 15:15:00,117.79,117.8,117.77,117.78,8010.0,88.9367,88.9442,88.9216,88.9291,8010.0
2016-12-21 15:20:00,117.79,117.86,117.78,117.85,13409.0,88.9367,88.9895,88.9291,88.982,13409.0
2016-12-21 15:25:00,117.85,117.87,117.8,117.84,17049.0,88.982,88.9971,88.9442,88.9744,17049.0
2016-12-21 15:30:00,117.83,117.86,117.78,117.83,15914.0,88.9669,88.9895,88.9291,88.9669,15914.0
2016-12-21 15:35:00,117.82,117.9,117.78,117.85,13570.0,88.9593,89.0197,88.9291,88.982,13570.0
2016-12-21 15:40:00,117.85,117.85,117.8,117.82,8855.0,88.982,88.982,88.9442,88.9593,8855.0
2016-12-21 15:45:00,117.81,117.84,117.78,117.84,16679.0,88.9518,88.9744,88.9291,88.9744,16679.0
2016-12-21 15:50:00,117.82,117.82,117.71,117.74,23328.0,88.9593,88.9593,88.8763,88.8989,23328.0
2016-12-21 15:55:00,117.74,117.75,117.63,117.64,43318.0,88.8989,88.9065,88.8159,88.8234,43318.0
2016-12-22 09:30:00,117.75,117.82,117.42,117.42,37812.0,88.9065,88.9593,88.6573,88.6573,37812.0
2016-12-22 09:35:00,117.46,117.92,117.34,117.72,37300.0,88.6875,89.0348,88.5969,88.8838,37300.0
2016-12-22 09:40:00,117.78,117.91,117.77,117.8,18770.0,88.9291,89.0273,88.9216,88.9442,18770.0
2016-12-22 09:45:00,117.79,117.83,117.74,117.78,19159.0,88.9367,88.9669,88.8989,88.9291,19159.0
2016-12-22 09:50:00,117.82,117.9,117.74,117.79,10854.0,88.9593,89.0197,88.8989,88.9367,10854.0
2016-12-22 09:55:00,117.79,118.0,117.73,117.73,15278.0,88.9367,89.0952,88.8914,88.8914,15278.0
2016-12-22 10:00:00,117.73,117.92,117.72,117.9,25234.0,88.8914,89.0348,88.8838,89.0197,25234.0
2016-12-22 10:05:00,117.9,117.93,117.72,117.81,20163.0,89.0197,89.0424,88.8838,88.9518,20163.0
2016-12-22 10:10:00,117.82,117.95,117.8,117.89,7444.0,88.9593,89.0575,88.9442,89.0122,7444.0
2016-12-22 10:15:00,117.89,117.95,117.85,117.85,11330.0,89.0122,89.0575,88.982,88.982,11330.0
2016-12-22 10:20:00,117.86,117.86,117.78,117.83,8086.0,88.9895,88.9895,88.9291,88.9669,8086.0
2016-12-22 10:25:00,117.83,117.83,117.7,117.75,7596.0,88.9669,88.9669,88.8687,88.9065,7596.0
2016-12-22 10:30:00,117.77,117.94,117.75,117.91,14006.0,88.9216,89.0499,88.9065,89.0273,14006.0
2016-12-22 10:35:00,117.91,117.94,117.77,117.77,10656.0,89.0273,89.0499,88.9216,88.9216,10656.0
2016-12-22 10:40:00,117.78,117.84,117.71,117.77,10115.0,88.9291,88.9744,88.8763,88.9216,10115.0
2016-12-22 10:45:00,117.73,117.8,117.7,117.73,11368.0,88.8914,88.9442,88.8687,88.8914,11368.0
2016-12-22 10:50:00,117.72,117.72,117.56,117.56,10283.0,88.8838,88.8838,88.763,88.763,10283.0
2016-12-22 10:55:00,117.56,117.64,117.39,117.39,10810.0,88.763,88.8234,88.6347,88.6347,10810.0
2016-12-22 11:00:00,117.39,117.52,117.39,117.45,11747.0,88.6347,88.7328,88.6347,88.68,11747.0
2016-12-22 11:05:00,117.45,117.49,117.39,117.45,9864.0,88.68,88.7102,88.6347,88.68,9864.0
2016-12-22 11:10:00,117.45,117.53,117.43,117.52,6650.0,88.68,88.7404,88.6649,88.7328,6650.0
2016-12-22 11:15:00,117.53,117.58,117.48,117.49,8773.0,88.7404,88.7781,88.7026,88.7102,8773.0
2016-12-22 11:20:00,117.47,117.58,117.45,117.48,8015.0,88.6951,88.7781,88.68,88.7026,8015.0
2016-12-22 11:25:00,117.47,117.5,117.39,117.42,20553.0,88.6951,88.7177,88.6347,88.6573,20553.0
2016-12-22 11:30:00,117.39,117.5,117.38,117.48,6205.0,88.6347,88.7177,88.6271,88.7026,6205.0
2016-12-22 11:35:00,117.48,117.51,117.45,117.48,4599.0,88.7026,88.7253,88.68,88.7026,4599.0
2016-12-22 11:40:00,117.48,117.48,117.37,117.41,5200.0,88.7026,88.7026,88.6196,88.6498,5200.0
2016-12-22 11:45:00,117.4,117.4,117.3,117.32,10405.0,88.6422,88.6422,88.5667,88.5818,10405.0
2016-12-22 11:50:00,117.3,117.35,117.25,117.26,7470.0,88.5667,88.6045,88.5289,88.5365,7470.0
2016-12-22 11:55:00,117.25,117.31,117.21,117.27,12244.0,88.5289,88.5742,88.4987,88.544,12244.0
2016-12-22 12:00:00,117.26,117.33,117.26,117.32,11433.0,88.5365,88.5893,88.5365,88.5818,11433.0
2016-12-22 12:05:00,117.39,117.43,117.38,117.41,7395.0,88.6347,88.6649,88.6271,88.6498,7395.0
2016-12-22 12:10:00,117.41,117.44,117.38,117.41,5900.0,88.6498,88.6724,88.6271,88.6498,5900.0
2016-12-22 12:15:00,117.41,117.48,117.39,117.47,9416.0,88.6498,88.7026,88.6347,88.6951,9416.0
2016-12-22 12:20:00,117.48,117.5,117.45,117.5,12976.0,88.7026,88.7177,88.68,88.7177,12976.0
2016-12-22 12:25:00,117.5,117.6,117.47,117.6,7947.0,88.7177,88.7932,88.6951,88.7932,7947.0
2016-12-22 12:30:00,117.57,117.6,117.52,117.52,15781.0,88.7706,88.7932,88.7328,88.7328,15781.0
2016-12-22 12:35:00,117.54,117.64,117.52,117.59,6200.0,88.7479,88.8234,88.7328,88.7857,6200.0
2016-12-22 12:40:00,117.61,117.64,117.52,117.56,19150.0,88.8008,88.8234,88.7328,88.763,19150.0
2016-12-22 12:45:00,117.54,117.58,117.52,117.54,24307.0,88.7479,88.7781,88.7328,88.7479,24307.0
2016-12-22 12:50:00,117.52,117.64,117.5,117.64,13069.0,88.7328,88.8234,88.7177,88.8234,13069.0
2016-12-22 12:55:00,117.64,117.66,117.58,117.64,7628.0,88.8234,88.8385,88.7781,88.8234,7628.0
2016-12-22 13:00:00,117.63,117.63,117.56,117.61,7452.0,88.8159,88.8159,88.763,88.8008,7452.0
2016-12-22 13:05:00,117.62,117.63,117.6,117.62,4001.0,88.8083,88.8159,88.7932,88.8083,4001.0
2016-12-22 13:10:00,117.65,117.65,117.54,117.6,6921.0,88.831,88.831,88.7479,88.7932,6921.0
2016-12-22 13:15:00,117.57,117.61,117.57,117.6,6600.0,88.7706,88.8008,88.7706,88.7932,6600.0
2016-12-22 13:20:00,117.6,117.62,117.58,117.59,5326.0,88.7932,88.8083,88.7781,88.7857,5326.0
2016-12-22 13:25:00,117.58,117.6,117.56,117.56,6294.0,88.7781,88.7932,88.763,88.763,6294.0
2016-12-22 13:30:00,117.55,117.59,117.53,117.57,8604.0,88.7555,88.7857,88.7404,88.7706,8604.0
2016-12-22 13:35:00,117.56,117.58,117.52,117.55,14063.0,88.763,88.7781,88.7328,88.7555,14063.0
2016-12-22 13:40:00,117.57,117.74,117.55,117.69,9830.0,88.7706,88.8989,88.7555,88.8612,9830.0
2016-12-22 13:45:00,117.71,117.84,117.7,117.83,14621.0,88.8763,88.9744,88.8687,88.9669,14621.0
2016-12-22 13:50:00,117.84,117.87,117.79,117.82,6600.0,88.9744,88.9971,88.9367,88.9593,6600.0
2016-12-22 13:55:00,117.82,117.88,117.82,117.88,4600.0,88.9593,89.0046,88.9593,89.0046,4600.0
2016-12-22 14:00:00,117.87,117.87,117.82,117.83,7883.0,88.9971,88.9971,88.9593,88.9669,7883.0
2016-12-22 14:05:00,117.83,117.85,117.76,117.8,57878.0,88.9669,88.982,88.914,88.9442,57878.0
2016-12-22 14:10:00,117.8,117.82,117.73,117.73,16584.0,88.9442,88.9593,88.8914,88.8914,16584.0
2016-12-22 14:15:00,117.7,117.74,117.67,117.69,7230.0,88.8687,88.8989,88.8461,88.8612,7230.0
2016-12-22 14:20:00,117.69,117.72,117.64,117.67,11511.0,88.8612,88.8838,88.8234,88.8461,11511.0
2016-12-22 14:25:00,117.67,117.73,117.67,117.7,13235.0,88.8461,88.8914,88.8461,88.8687,13235.0
2016-12-22 14:30:00,117.72,117.73,117.57,117.6,17883.0,88.8838,88.8914,88.7706,88.7932,17883.0
2016-12-22 14:35:00,117.59,117.62,117.55,117.59,10205.0,88.7857,88.8083,88.7555,88.7857,10205.0
2016-12-22 14:40:00,117.59,117.65,117.59,117.62,11133.0,88.7857,88.831,88.7857,88.8083,11133.0
2016-12-22 14:45:00,117.62,117.64,117.56,117.59,9045.0,88.8083,88.8234,88.763,88.7857,9045.0
2016-12-22 14:50:00,117.59,117.6,117.57,117.6,7254.0,88.7857,88.7932,88.7706,88.7932,7254.0
2016-12-22 14:55:00,117.61,117.64,117.59,117.59,9645.0,88.8008,88.8234,88.7857,88.7857,9645.0
2016-12-22 15:00:00,117.58,117.62,117.58,117.6,11195.0,88.7781,88.8083,88.7781,88.7932,11195.0
2016-12-22 15:05:00,117.58,117.58,117.5,117.52,6534.0,88.7781,88.7781,88.7177,88.7328,6534.0
2016-12-22 15:10:00,117.51,117.52,117.42,117.43,10163.0,88.7253,88.7328,88.6573,88.6649,10163.0
2016-12-22 15:15:00,117.43,117.48,117.42,117.47,10093.0,88.6649,88.7026,88.6573,88.6951,10093.0
2016-12-22 15:20:00,117.46,117.47,117.4,117.4,10516.0,88.6875,88.6951,88.6422,88.6422,10516.0
2016-12-22 15:25:00,117.41,117.5,117.4,117.41,19109.0,88.6498,88.7177,88.6422,88.6498,19109.0
2016-12-22 15:30:00,117.42,117.43,117.36,117.39,16734.0,88.6573,88.6649,88.612,88.6347,16734.0
2016-12-22 15:35:00,117.39,117.46,117.36,117.45,11338.0,88.6347,88.6875,88.612,88.68,11338.0
2016-12-22 15:40:00,117.46,117.54,117.4,117.41,28274.0,88.6875,88.7479,88.6422,88.6498,28274.0
2016-12-22 15:45:00,117.4,117.49,117.38,117.39,34604.0,88.6422,88.7102,88.6271,88.6347,34604.0
2016-12-22 15:50:00,117.39,117.41,117.33,117.33,50146.0,88.6347,88.6498,88.5893,88.5893,50146.0
2016-12-22 15:55:00,117.33,117.46,117.3,117.44,79487.0,88.5893,88.6875,88.5667,88.6724,79487.0
2016-12-23 09:30:00,117.49,117.9,117.27,117.4,26594.0,88.7102,89.0197,88.544,88.6422,26594.0
2016-12-23 09:35:00,117.48,117.52,117.07,117.19,29369.0,88.7026,88.7328,88.393,88.4836,29369.0
2016-12-23 09:40:00,117.28,117.6,117.28,117.58,6797.0,88.5516,88.7932,88.5516,88.7781,6797.0
2016-12-23 09:45:00,117.55,117.63,117.43,117.49,24554.0,88.7555,88.8159,88.6649,88.7102,24554.0
2016-12-23 09:50:00,117.49,117.84,117.49,117.75,40823.0,88.7102,88.9744,88.7102,88.9065,40823.0
2016-12-23 09:55:00,117.73,117.75,117.61,117.69,27245.0,88.8914,88.9065,88.8008,88.8612,27245.0
2016-12-23 10:00:00,117.71,117.82,117.69,117.77,21962.0,88.8763,88.9593,88.8612,88.9216,21962.0
2016-12-23 10:05:00,117.76,117.91,117.76,117.84,21970.0,88.914,89.0273,88.914,88.9744,21970.0
2016-12-23 10:10:00,117.83,117.9,117.81,117.84,14379.0,88.9669,89.0197,88.9518,88.9744,14379.0
2016-12-23 10:15:00,117.84,117.86,117.71,117.76,6962.0,88.9744,88.9895,88.8763,88.914,6962.0
2016-12-23 10:20:00,117.79,117.79,117.71,117.75,8339.0,88.9367,88.9367,88.8763,88.9065,8339.0
2016-12-23 10:25:00,117.74,117.79,117.64,117.78,11599.0,88.8989,88.9367,88.8234,88.9291,11599.0
2016-12-23 10:30:00,117.84,117.84,117.64,117.72,15819.0,88.9744,88.9744,88.8234,88.8838,15819.0
2016-12-23 10:35:00,117.75,117.86,117.75,117.79,5583.0,88.9065,88.9895,88.9065,88.9367,5583.0
2016-12-23 10:40:00,117.79,117.79,117.68,117.74,9385.0,88.9367,88.9367,88.8536,88.8989,9385.0
2016-12-23 10:45:00,117.77,117.79,117.67,117.69,9052.0,88.9216,88.9367,88.8461,88.8612,9052.0
2016-12-23 10:50:00,117.69,117.69,117.6,117.62,10152.0,88.8612,88.8612,88.7932,88.8083,10152.0
2016-12-23 10:55:00,117.63,117.68,117.61,117.61,6317.0,88.8159,88.8536,88.8008,88.8008,6317.0
2016-12-23 11:00:00,117.62,117.66,117.61,117.63,4310.0,88.8083,88.8385,88.8008,88.8159,4310.0
2016-12-23 11:05:00,117.63,117.63,117.57,117.59,8047.0,88.8159,88.8159,88.7706,88.7857,8047.0
2016-12-23 11:10:00,117.62,117.65,117.59,117.61,2437.0,88.8083,88.831,88.7857,88.8008,2437.0
2016-12-23 11:15:00,117.62,117.67,117.39,117.43,15796.0,88.8083,88.8461,88.6347,88.6649,15796.0
2016-12-23 11:20:00,117.4,117.58,117.4,117.54,4700.0,88.6422,88.7781,88.6422,88.7479,4700.0
2016-12-23 11:25:00,117.6,117.71,117.56,117.66,3637.0,88.7932,88.8763,88.763,88.8385,3637.0
2016-12-23 11:30:00,117.68,117.68,117.45,117.59,14269.0,88.8536,88.8536,88.68,88.7857,14269.0
2016-12-23 11:35:00,117.62,117.62,117.48,117.59,8115.0,88.8083,88.8083,88.7026,88.7857,8115.0
2016-12-23 11:40:00,117.58,117.62,117.51,117.55,6893.0,88.7781,88.8083,88.7253,88.7555,6893.0
2016-12-23 11:45:00,117.58,117.62,117.57,117.57,8417.0,88.7781,88.8083,88.7706,88.7706,8417.0
2016-12-23 11:50:00,117.57,117.61,117.5,117.56,4215.0,88.7706,88.8008,88.7177,88.763,4215.0
2016-12-23 11:55:00,117.55,117.58,117.48,117.5,4900.0,88.7555,88.7781,88.7026,88.7177,4900.0
2016-12-23 12:00:00,117.5,117.53,117.49,117.5,3400.0,88.7177,88.7404,88.7102,88.7177,3400.0
2016-12-23 12:05:00,117.5,117.55,117.46,117.55,4600.0,88.7177,88.7555,88.6875,88.7555,4600.0
2016-12-23 12:10:00,117.53,117.65,117.5,117.64,3276.0,88.7404,88.831,88.7177,88.8234,3276.0
2016-12-23 12:15:00,117.63,117.66,117.6,117.6,2706.0,88.8159,88.8385,88.7932,88.7932,2706.0
2016-12-23 12:20:00,117.63,117.63,117.58,117.58,2078.0,88.8159,88.8159,88.7781,88.7781,2078.0
2016-12-23 12:25:00,117.62,117.7,117.6,117.7,5233.0,88.8083,88.8687,88.7932,88.8687,5233.0
2016-12-23 12:30:00,117.69,117.7,117.64,117.67,4007.0,88.8612,88.8687,88.8234,88.8461,4007.0
2016-12-23 12:35:00,117.68,117.7,117.64,117.66,3612.0,88.8536,88.8687,88.8234,88.8385,3612.0
2016-12-23 12:40:00,117.65,117.66,117.63,117.66,2950.0,88.831,88.8385,88.8159,88.8385,2950.0
2016-12-23 12:45:00,117.66,117.68,117.61,117.66,4852.0,88.8385,88.8536,88.8008,88.8385,4852.0
2016-12-23 12:50:00,117.66,117.72,117.66,117.71,6877.0,88.8385,88.8838,88.8385,88.8763,6877.0
2016-12-23 12:55:00,117.72,117.74,117.72,117.72,3266.0,88.8838,88.8989,88.8838,88.8838,3266.0
2016-12-23 13:00:00,117.73,117.74,117.69,117.71,3977.0,88.8914,88.8989,88.8612,88.8763,3977.0
2016-12-23 13:05:00,117.71,117.74,117.69,117.72,3750.0,88.8763,88.8989,88.8612,88.8838,3750.0
2016-12-23 13:10:00,117.74,117.74,117.67,117.67,5131.0,88.8989,88.8989,88.8461,88.8461,5131.0
2016-12-23 13:15:00,117.69,117.71,117.69,117.71,2256.0,88.8612,88.8763,88.8612,88.8763,2256.0
2016-12-23 13:20:00,117.71,117.75,117.71,117.74,2065.0,88.8763,88.9065,88.8763,88.8989,2065.0
2016-12-23 13:25:00,117.73,117.8,117.7,117.75,4169.0,88.8914,88.9442,88.8687,88.9065,4169.0
2016-12-23 13:30:00,117.75,117.8,117.75,117.77,5657.0,88.9065,88.9442,88.9065,88.9216,5657.0
2016-12-23 13:35:00,117.77,117.83,117.77,117.81,4649.0,88.9216,88.9669,88.9216,88.9518,4649.0
2016-12-23 13:40:00,117.82,117.88,117.81,117.86,3632.0,88.9593,89.0046,88.9518,88.9895,3632.0
2016-12-23 13:45:00,117.86,117.9,117.84,117.85,4552.0,88.9895,89.0197,88.9744,88.982,4552.0
2016-12-23 13:50:00,117.83,117.87,117.81,117.84,8066.0,88.9669,88.9971,88.9518,88.9744,8066.0
2016-12-23 13:55:00,117.82,117.89,117.77,117.77,10173.0,88.9593,89.0122,88.9216,88.9216,10173.0
2016-12-23 14:00:00,117.8,117.83,117.78,117.83,2832.0,88.9442,88.9669,88.9291,88.9669,2832.0
2016-12-23 14:05:00,117.82,117.84,117.8,117.8,3749.0,88.9593,88.9744,88.9442,88.9442,3749.0
2016-12-23 14:10:00,117.82,117.85,117.81,117.81,9083.0,88.9593,88.982,88.9518,88.9518,9083.0
2016-12-23 14:15:00,117.83,117.87,117.82,117.87,3718.0,88.9669,88.9971,88.9593,88.9971,3718.0
2016-12-23 14:20:00,117.87,117.87,117.82,117.82,2986.0,88.9971,88.9971,88.9593,88.9593,2986.0
2016-12-23 14:25:00,117.85,117.91,117.84,117.9,6542.0,88.982,89.0273,88.9744,89.0197,6542.0
2016-12-23 14:30:00,117.9,117.93,117.88,117.89,6389.0,89.0197,89.0424,89.0046,89.0122,6389.0
2016-12-23 14:35:00,117.92,117.92,117.88,117.89,8162.0,89.0348,89.0348,89.0046,89.0122,8162.0
2016-12-23 14:40:00,117.91,117.92,117.83,117.85,11760.0,89.0273,89.0348,88.9669,88.982,11760.0
2016-12-23 14:45:00,117.85,117.89,117.84,117.87,6212.0,88.982,89.0122,88.9744,88.9971,6212.0
2016-12-23 14:50:00,117.87,117.89,117.84,117.87,9265.0,88.9971,89.0122,88.9744,88.9971,9265.0
2016-12-23 14:55:00,117.87,117.92,117.87,117.92,2811.0,88.9971,89.0348,88.9971,89.0348,2811.0
2016-12-23 15:00:00,117.91,117.93,117.88,117.9,4827.0,89.0273,89.0424,89.0046,89.0197,4827.0
2016-12-23 15:05:00,117.9,117.93,117.85,117.89,6204.0,89.0197,89.0424,88.982,89.0122,6204.0
2016-12-23 15:10:00,117.86,117.88,117.81,117.81,2546.0,88.9895,89.0046,88.9518,88.9518,2546.0
2016-12-23 15:15:00,117.84,117.87,117.83,117.84,3565.0,88.9744,88.9971,88.9669,88.9744,3565.0
2016-12-23 15:20:00,117.84,117.86,117.83,117.85,4482.0,88.9744,88.9895,88.9669,88.982,4482.0
2016-12-23 15:25:00,117.84,117.85,117.79,117.79,10261.0,88.9744,88.982,88.9367,88.9367,10261.0
2016-12-23 15:30:00,117.78,117.84,117.78,117.8,5125.0,88.9291,88.9744,88.9291,88.9442,5125.0
2016-12-23 15:35:00,117.79,117.85,117.79,117.85,6385.0,88.9367,88.982,88.9367,88.982,6385.0
2016-12-23 15:40:00,117.83,117.9,117.83,117.89,5313.0,88.9669,89.0197,88.9669,89.0122,5313.0
2016-12-23 15:45:00,117.91,117.92,117.84,117.87,10430.0,89.0273,89.0348,88.9744,88.9971,10430.0
2016-12-23 15:50:00,117.87,117.93,117.87,117.91,8944.0,88.9971,89.0424,88.9971,89.0273,8944.0
2016-12-23 15:55:00,117.91,117.98,117.87,117.94,41769.0,89.0273,89.0801,88.9971,89.0499,41769.0
2016-12-27 09:30:00,117.86,118.33,117.86,118.32,32466.0,88.9895,89.3444,88.9895,89.3368,32466.0
2016-12-27 09:35:00,118.24,118.35,118.05,118.17,6643.0,89.2764,89.3595,89.133,89.2236,6643.0
2016-12-27 09:40:00,118.24,118.33,118.04,118.04,13008.0,89.2764,89.3444,89.1254,89.1254,13008.0
2016-12-27 09:45:00,118.07,118.21,117.92,118.16,11142.0,89.1481,89.2538,89.0348,89.216,11142.0
2016-12-27 09:50:00,118.16,118.33,118.14,118.32,9022.0,89.216,89.3444,89.2009,89.3368,9022.0
2016-12-27 09:55:00,118.23,118.27,118.13,118.19,6702.0,89.2689,89.2991,89.1934,89.2387,6702.0
2016-12-27 10:00:00,118.19,118.26,118.06,118.08,6799.0,89.2387,89.2915,89.1405,89.1556,6799.0
2016-12-27 10:05:00,118.12,118.24,118.1,118.16,7183.0,89.1858,89.2764,89.1707,89.216,7183.0
2016-12-27 10:10:00,118.2,118.2,118.05,118.06,5750.0,89.2462,89.2462,89.133,89.1405,5750.0
2016-12-27 10:15:00,118.06,118.13,118.04,118.07,8635.0,89.1405,89.1934,89.1254,89.1481,8635.0
2016-12-27 10:20:00,118.04,118.07,118.02,118.05,6727.0,89.1254,89.1481,89.1103,89.133,6727.0
2016-12-27 10:25:00,118.04,118.06,117.97,117.97,18668.0,89.1254,89.1405,89.0726,89.0726,18668.0
2016-12-27 10:30:00,117.98,118.03,117.98,118.02,14355.0,89.0801,89.1179,89.0801,89.1103,14355.0
2016-12-27 10:35:00,118.03,118.08,118.02,118.03,13094.0,89.1179,89.1556,89.1103,89.1179,13094.0
2016-12-27 10:40:00,118.02,118.11,118.0,118.11,7151.0,89.1103,89.1783,89.0952,89.1783,7151.0
2016-12-27 10:45:00,118.12,118.2,118.11,118.12,6158.0,89.1858,89.2462,89.1783,89.1858,6158.0
2016-12-27 10:50:00,118.12,118.16,118.09,118.15,3606.0,89.1858,89.216,89.1632,89.2085,3606.0
2016-12-27 10:55:00,118.16,118.21,118.12,118.12,7412.0,89.216,89.2538,89.1858,89.1858,7412.0
2016-12-27 11:00:00,118.13,118.26,118.13,118.26,6675.0,89.1934,89.2915,89.1934,89.2915,6675.0
2016-12-27 11:05:00,118.27,118.36,118.25,118.3,5485.0,89.2991,89.367,89.284,89.3217,5485.0
2016-12-27 11:10:00,118.32,118.34,118.19,118.23,6307.0,89.3368,89.3519,89.2387,89.2689,6307.0
2016-12-27 11:15:00,118.23,118.23,118.13,118.16,5048.0,89.2689,89.2689,89.1934,89.216,5048.0
2016-12-27 11:20:00,118.16,118.18,118.12,118.12,5801.0,89.216,89.2311,89.1858,89.1858,5801.0
2016-12-27 11:25:00,118.13,118.13,118.07,118.12,4762.0,89.1934,89.1934,89.1481,89.1858,4762.0
2016-12-27 11:30:00,118.11,118.14,118.08,118.11,4390.0,89.1783,89.2009,89.1556,89.1783,4390.0
2016-12-27 11:35:00,118.11,118.13,118.05,118.05,8721.0,89.1783,89.1934,89.133,89.133,8721.0
2016-12-27 11:40:00,118.06,118.08,118.04,118.04,1901.0,89.1405,89.1556,89.1254,89.1254,1901.0
2016-12-27 11:45:00,118.04,118.04,117.94,117.99,4618.0,89.1254,89.1254,89.0499,89.0877,4618.0
2016-12-27 11:50:00,118.0,118.07,118.0,118.05,5994.0,89.0952,89.1481,89.0952,89.133,5994.0
2016-12-27 11:55:00,118.06,118.09,118.04,118.05,7973.0,89.1405,89.1632,89.1254,89.133,7973.0
2016-12-27 12:00:00,118.06,118.12,118.04,118.06,9650.0,89.1405,89.1858,89.1254,89.1405,9650.0
2016-12-27 12:05:00,118.06,118.09,118.01,118.08,7830.0,89.1405,89.1632,89.1028,89.1556,7830.0
2016-12-27 12:10:00,118.08,118.09,117.95,118.01,10658.0,89.1556,89.1632,89.0575,89.1028,10658.0
2016-12-27 12:15:00,118.0,118.08,118.0,118.05,7453.0,89.0952,89.1556,89.0952,89.133,7453.0
2016-12-27 12:20:00,118.04,118.06,117.99,118.0,5139.0,89.1254,89.1405,89.0877,89.0952,5139.0
2016-12-27 12:25:00,117.97,118.02,117.97,118.0,5756.0,89.0726,89.1103,89.0726,89.0952,5756.0
2016-12-27 12:30:00,118.02,118.04,118.01,118.03,3250.0,89.1103,89.1254,89.1028,89.1179,3250.0
2016-12-27 12:35:00,118.04,118.06,118.0,118.06,6299.0,89.1254,89.1405,89.0952,89.1405,6299.0
2016-12-27 12:40:00,118.06,118.16,118.05,118.14,12210.0,89.1405,89.216,89.133,89.2009,12210.0
2016-12-27 12:45:00,118.13,118.24,118.12,118.23,8243.0,89.1934,89.2764,89.1858,89.2689,8243.0
2016-12-27 12:50:00,118.24,118.26,118.21,118.26,6774.0,89.2764,89.2915,89.2538,89.2915,6774.0
2016-12-27 12:55:00,118.26,118.26,118.2,118.24,9390.0,89.2915,89.2915,89.2462,89.2764,9390.0
2016-12-27 13:00:00,118.23,118.23,118.18,118.18,3839.0,89.2689,89.2689,89.2311,89.2311,3839.0
2016-12-27 13:05:00,118.17,118.19,118.16,118.18,3800.0,89.2236,89.2387,89.216,89.2311,3800.0
2016-12-27 13:10:00,118.17,118.19,118.16,118.17,3500.0,89.2236,89.2387,89.216,89.2236,3500.0
2016-12-27 13:15:00,118.18,118.18,118.15,118.16,6965.0,89.2311,89.2311,89.2085,89.216,6965.0
2016-12-27 13:20:00,118.16,118.18,118.15,118.17,3708.0,89.216,89.2311,89.2085,89.2236,3708.0
2016-12-27 13:25:00,118.17,118.18,118.15,118.16,6600.0,89.2236,89.2311,89.2085,89.216,6600.0
2016-12-27 13:30:00,118.16,118.17,118.15,118.15,4407.0,89.216,89.2236,89.2085,89.2085,4407.0
2016-12-27 13:35:00,118.15,118.22,118.14,118.22,3976.0,89.2085,89.2613,89.2009,89.2613,3976.0
2016-12-27 13:40:00,118.22,118.22,118.15,118.22,4704.0,89.2613,89.2613,89.2085,89.2613,4704.0
2016-12-27 13:45:00,118.22,118.23,118.18,118.23,5782.0,89.2613,89.2689,89.2311,89.2689,5782.0
2016-12-27 13:50:00,118.24,118.24,118.18,118.22,4072.0,89.2764,89.2764,89.2311,89.2613,4072.0
2016-12-27 13:55:00,118.2,118.28,118.18,118.25,6845.0,89.2462,89.3066,89.2311,89.284,6845.0
2016-12-27 14:00:00,118.23,118.24,118.19,118.23,3878.0,89.2689,89.2764,89.2387,89.2689,3878.0
2016-12-27 14:05:00,118.23,118.25,118.16,118.22,19126.0,89.2689,89.284,89.216,89.2613,19126.0
2016-12-27 14:10:00,118.24,118.32,118.2,118.21,5950.0,89.2764,89.3368,89.2462,89.2538,5950.0
2016-12-27 14:15:00,118.24,118.34,118.21,118.34,7916.0,89.2764,89.3519,89.2538,89.3519,7916.0
2016-12-27 14:20:00,118.34,118.37,118.3,118.35,21572.0,89.3519,89.3746,89.3217,89.3595,21572.0
2016-12-27 14:25:00,118.36,118.37,118.32,118.34,12319.0,89.367,89.3746,89.3368,89.3519,12319.0
2016-12-27 14:30:00,118.34,118.36,118.33,118.35,15112.0,89.3519,89.367,89.3444,89.3595,15112.0
2016-12-27 14:35:00,118.35,118.41,118.33,118.41,10922.0,89.3595,89.4048,89.3444,89.4048,10922.0
2016-12-27 14:40:00,118.4,118.42,118.36,118.4,10308.0,89.3972,89.4123,89.367,89.3972,10308.0
2016-12-27 14:45:00,118.39,118.46,118.34,118.43,21623.0,89.3897,89.4425,89.3519,89.4199,21623.0
2016-12-27 14:50:00,118.41,118.41,118.32,118.39,6609.0,89.4048,89.4048,89.3368,89.3897,6609.0
2016-12-27 14:55:00,118.4,118.4,118.36,118.4,5768.0,89.3972,89.3972,89.367,89.3972,5768.0
2016-12-27 15:00:00,118.4,118.46,118.4,118.46,5674.0,89.3972,89.4425,89.3972,89.4425,5674.0
2016-12-27 15:05:00,118.45,118.45,118.39,118.43,3715.0,89.435,89.435,89.3897,89.4199,3715.0
2016-12-27 15:10:00,118.43,118.5,118.41,118.49,18289.0,89.4199,89.4728,89.4048,89.4652,18289.0
2016-12-27 15:15:00,118.48,118.51,118.44,118.47,13671.0,89.4577,89.4803,89.4274,89.4501,13671.0
2016-12-27 15:20:00,118.47,118.52,118.45,118.51,7183.0,89.4501,89.4879,89.435,89.4803,7183.0
2016-12-27 15:25:00,118.51,118.51,118.42,118.45,6497.0,89.4803,89.4803,89.4123,89.435,6497.0
2016-12-27 15:30:00,118.45,118.46,118.41,118.41,9301.0,89.435,89.4425,89.4048,89.4048,9301.0
2016-12-27 15:35:00,118.4,118.4,118.32,118.34,11161.0,89.3972,89.3972,89.3368,89.3519,11161.0
2016-12-27 15:40:00,118.36,118.42,118.35,118.35,11866.0,89.367,89.4123,89.3595,89.3595,11866.0
2016-12-27 15:45:00,118.36,118.41,118.33,118.36,49076.0,89.367,89.4048,89.3444,89.367,49076.0
2016-12-27 15:50:00,118.36,118.39,118.36,118.36,30717.0,89.367,89.3897,89.367,89.367,30717.0
2016-12-27 15:55:00,118.36,118.36,118.28,118.35,67036.0,89.367,89.367,89.3066,89.3595,67036.0
2016-12-28 09:30:00,118.38,118.39,118.09,118.17,32090.0,89.3821,89.3897,89.1632,89.2236,32090.0
2016-12-28 09:35:00,118.22,118.57,118.18,118.24,14424.0,89.2613,89.5256,89.2311,89.2764,14424.0
2016-12-28 09:40:00,118.18,118.18,117.88,118.02,12475.0,89.2311,89.2311,89.0046,89.1103,12475.0
2016-12-28 09:45:00,118.07,118.16,117.99,118.15,8985.0,89.1481,89.216,89.0877,89.2085,8985.0
2016-12-28 09:50:00,118.14,118.23,117.89,117.95,11103.0,89.2009,89.2689,89.0122,89.0575,11103.0
2016-12-28 09:55:00,117.92,118.08,117.89,118.06,9893.0,89.0348,89.1556,89.0122,89.1405,9893.0
2016-12-28 10:00:00,118.05,118.06,117.89,117.97,8551.0,89.133,89.1405,89.0122,89.0726,8551.0
2016-12-28 10:05:00,117.97,118.0,117.83,117.86,12579.0,89.0726,89.0952,88.9669,88.9895,12579.0
2016-12-28 10:10:00,117.82,117.9,117.77,117.8,17779.0,88.9593,89.0197,88.9216,88.9442,17779.0
2016-12-28 10:15:00,117.78,117.95,117.77,117.95,9979.0,88.9291,89.0575,88.9216,89.0575,9979.0
2016-12-28 10:20:00,117.95,117.95,117.82,117.92,10882.0,89.0575,89.0575,88.9593,89.0348,10882.0
2016-12-28 10:25:00,117.92,117.94,117.84,117.93,10785.0,89.0348,89.0499,88.9744,89.0424,10785.0
2016-12-28 10:30:00,117.95,118.04,117.93,118.01,20121.0,89.0575,89.1254,89.0424,89.1028,20121.0
2016-12-28 10:35:00,118.04,118.07,117.98,118.04,12227.0,89.1254,89.1481,89.0801,89.1254,12227.0
2016-12-28 10:40:00,118.04,118.14,118.04,118.1,5329.0,89.1254,89.2009,89.1254,89.1707,5329.0
2016-12-28 10:45:00,118.09,118.17,118.09,118.12,6352.0,89.1632,89.2236,89.1632,89.1858,6352.0
2016-12-28 10:50:00,118.14,118.14,117.97,117.97,20072.0,89.2009,89.2009,89.0726,89.0726,20072.0
2016-12-28 10:55:00,117.99,118.06,117.97,118.06,14107.0,89.0877,89.1405,89.0726,89.1405,14107.0
2016-12-28 11:00:00,118.07,118.1,118.02,118.06,13683.0,89.1481,89.1707,89.1103,89.1405,13683.0
2016-12-28 11:05:00,118.06,118.09,118.02,118.04,11037.0,89.1405,89.1632,89.1103,89.1254,11037.0
2016-12-28 11:10:00,118.06,118.06,117.93,117.93,6686.0,89.1405,89.1405,89.0424,89.0424,6686.0
2016-12-28 11:15:00,117.95,117.96,117.88,117.94,7806.0,89.0575,89.065,89.0046,89.0499,7806.0
2016-12-28 11:20:00,117.93,117.99,117.92,117.97,11877.0,89.0424,89.0877,89.0348,89.0726,11877.0
2016-12-28 11:25:00,117.99,118.08,117.98,118.01,6022.0,89.0877,89.1556,89.0801,89.1028,6022.0
2016-12-28 11:30:00,118.02,118.15,118.01,118.13,5603.0,89.1103,89.2085,89.1028,89.1934,5603.0
2016-12-28 11:35:00,118.14,118.2,118.14,118.17,4300.0,89.2009,89.2462,89.2009,89.2236,4300.0
2016-12-28 11:40:00,118.15,118.16,118.12,118.13,3351.0,89.2085,89.216,89.1858,89.1934,3351.0
2016-12-28 11:45:00,118.14,118.17,118.13,118.17,6065.0,89.2009,89.2236,89.1934,89.2236,6065.0
2016-12-28 11:50:00,118.17,118.22,118.17,118.17,6889.0,89.2236,89.2613,89.2236,89.2236,6889.0
2016-12-28 11:55:00,118.16,118.16,118.02,118.03,6439.0,89.216,89.216,89.1103,89.1179,6439.0
2016-12-28 12:00:00,118.02,118.02,117.86,117.86,4175.0,89.1103,89.1103,88.9895,88.9895,4175.0
2016-12-28 12:05:00,117.86,117.87,117.75,117.75,10579.0,88.9895,88.9971,88.9065,88.9065,10579.0
2016-12-28 12:10:00,117.74,117.74,117.6,117.6,3500.0,88.8989,88.8989,88.7932,88.7932,3500.0
2016-12-28 12:15:00,117.6,117.64,117.54,117.56,7055.0,88.7932,88.8234,88.7479,88.763,7055.0
2016-12-28 12:20:00,117.56,117.56,117.51,117.53,7652.0,88.763,88.763,88.7253,88.7404,7652.0
2016-12-28 12:25:00,117.53,117.61,117.51,117.61,15029.0,88.7404,88.8008,88.7253,88.8008,15029.0
2016-12-28 12:30:00,117.6,117.63,117.51,117.51,7567.0,88.7932,88.8159,88.7253,88.7253,7567.0
2016-12-28 12:35:00,117.51,117.61,117.51,117.58,6040.0,88.7253,88.8008,88.7253,88.7781,6040.0
2016-12-28 12:40:00,117.57,117.63,117.43,117.46,13738.0,88.7706,88.8159,88.6649,88.6875,13738.0
2016-12-28 12:45:00,117.45,117.45,117.38,117.4,9830.0,88.68,88.68,88.6271,88.6422,9830.0
2016-12-28 12:50:00,117.39,117.45,117.38,117.42,10062.0,88.6347,88.68,88.6271,88.6573,10062.0
2016-12-28 12:55:00,117.43,117.46,117.41,117.41,9644.0,88.6649,88.6875,88.6498,88.6498,9644.0
2016-12-28 13:00:00,117.44,117.45,117.33,117.33,6269.0,88.6724,88.68,88.5893,88.5893,6269.0
2016-12-28 13:05:00,117.33,117.37,117.26,117.33,9473.0,88.5893,88.6196,88.5365,88.5893,9473.0
2016-12-28 13:10:00,117.3,117.35,117.29,117.34,3038.0,88.5667,88.6045,88.5591,88.5969,3038.0
2016-12-28 13:15:00,117.33,117.33,117.31,117.33,3899.0,88.5893,88.5893,88.5742,88.5893,3899.0
2016-12-28 13:20:00,117.32,117.34,117.3,117.33,2013.0,88.5818,88.5969,88.5667,88.5893,2013.0
2016-12-28 13:25:00,117.34,117.36,117.3,117.32,6402.0,88.5969,88.612,88.5667,88.5818,6402.0
2016-12-28 13:30:00,117.34,117.37,117.3,117.3,7893.0,88.5969,88.6196,88.5667,88.5667,7893.0
2016-12-28 13:35:00,117.31,117.36,117.3,117.36,5401.0,88.5742,88.612,88.5667,88.612,5401.0
2016-12-28 13:40:00,117.35,117.37,117.33,117.36,8774.0,88.6045,88.6196,88.5893,88.612,8774.0
2016-12-28 13:45:00,117.35,117.36,117.34,117.34,5547.0,88.6045,88.612,88.5969,88.5969,5547.0
2016-12-28 13:50:00,117.32,117.35,117.26,117.26,8362.0,88.5818,88.6045,88.5365,88.5365,8362.0
2016-12-28 13:55:00,117.26,117.27,117.19,117.19,10307.0,88.5365,88.544,88.4836,88.4836,10307.0
2016-12-28 14:00:00,117.2,117.28,117.2,117.23,7072.0,88.4912,88.5516,88.4912,88.5138,7072.0
2016-12-28 14:05:00,117.23,117.24,117.15,117.17,19858.0,88.5138,88.5214,88.4534,88.4685,19858.0
2016-12-28 14:10:00,117.15,117.16,116.99,117.02,9733.0,88.4534,88.461,88.3326,88.3553,9733.0
2016-12-28 14:15:00,117.03,117.05,116.95,117.01,8644.0,88.3628,88.3779,88.3024,88.3477,8644.0
2016-12-28 14:20:00,116.99,117.01,116.94,116.96,4937.0,88.3326,88.3477,88.2949,88.31,4937.0
2016-12-28 14:25:00,116.95,117.0,116.93,116.99,6248.0,88.3024,88.3402,88.2873,88.3326,6248.0
2016-12-28 14:30:00,116.98,117.14,116.98,117.12,9825.0,88.3251,88.4459,88.3251,88.4308,9825.0
2016-12-28 14:35:00,117.1,117.15,117.1,117.1,4947.0,88.4157,88.4534,88.4157,88.4157,4947.0
2016-12-28 14:40:00,117.1,117.13,117.07,117.13,4201.0,88.4157,88.4383,88.393,88.4383,4201.0
2016-12-28 14:45:00,117.12,117.19,117.11,117.14,5561.0,88.4308,88.4836,88.4232,88.4459,5561.0
2016-12-28 14:50:00,117.13,117.21,117.09,117.21,7131.0,88.4383,88.4987,88.4081,88.4987,7131.0
2016-12-28 14:55:00,117.22,117.27,117.22,117.25,5321.0,88.5063,88.544,88.5063,88.5289,5321.0
2016-12-28 15:00:00,117.28,117.38,117.25,117.37,5616.0,88.5516,88.6271,88.5289,88.6196,5616.0
2016-12-28 15:05:00,117.36,117.38,117.3,117.3,7595.0,88.612,88.6271,88.5667,88.5667,7595.0
2016-12-28 15:10:00,117.31,117.35,117.28,117.35,5153.0,88.5742,88.6045,88.5516,88.6045,5153.0
2016-12-28 15:15:00,117.35,117.37,117.29,117.3,12409.0,88.6045,88.6196,88.5591,88.5667,12409.0
2016-12-28 15:20:00,117.3,117.34,117.29,117.32,8659.0,88.5667,88.5969,88.5591,88.5818,8659.0
2016-12-28 15:25:00,117.33,117.34,117.25,117.29,9216.0,88.5893,88.5969,88.5289,88.5591,9216.0
2016-12-28 15:30:00,117.28,117.32,117.22,117.32,12218.0,88.5516,88.5818,88.5063,88.5818,12218.0
2016-12-28 15:35:00,117.3,117.3,117.16,117.19,10791.0,88.5667,88.5667,88.461,88.4836,10791.0
2016-12-28 15:40:00,117.19,117.24,117.13,117.14,18966.0,88.4836,88.5214,88.4383,88.4459,18966.0
2016-12-28 15:45:00,117.15,117.25,117.12,117.19,23674.0,88.4534,88.5289,88.4308,88.4836,23674.0
2016-12-28 15:50:00,117.19,117.24,117.15,117.18,24544.0,88.4836,88.5214,88.4534,88.4761,24544.0
2016-12-28 15:55:00,117.17,117.2,117.04,117.1,73913.0,88.4685,88.4912,88.3704,88.4157,73913.0
2016-12-29 09:30:00,117.28,117.61,116.93,117.57,23537.0,88.5516,88.8008,88.2873,88.7706,23537.0
2016-12-29 09:35:00,117.53,117.53,117.14,117.22,9741.0,88.7404,88.7404,88.4459,88.5063,9741.0
2016-12-29 09:40:00,117.26,117.29,117.14,117.17,8737.0,88.5365,88.5591,88.4459,88.4685,8737.0
2016-12-29 09:45:00,117.16,117.16,116.88,116.89,21013.0,88.461,88.461,88.2496,88.2571,21013.0
2016-12-29 09:50:00,116.83,116.89,116.78,116.84,17146.0,88.2118,88.2571,88.1741,88.2194,17146.0
2016-12-29 09:55:00,116.84,117.1,116.84,117.08,15795.0,88.2194,88.4157,88.2194,88.4006,15795.0
2016-12-29 10:00:00,117.11,117.26,117.09,117.23,14504.0,88.4232,88.5365,88.4081,88.5138,14504.0
2016-12-29 10:05:00,117.22,117.22,117.04,117.11,12399.0,88.5063,88.5063,88.3704,88.4232,12399.0
2016-12-29 10:10:00,117.09,117.17,116.97,117.13,18544.0,88.4081,88.4685,88.3175,88.4383,18544.0
2016-12-29 10:15:00,117.13,117.26,117.1,117.18,10446.0,88.4383,88.5365,88.4157,88.4761,10446.0
2016-12-29 10:20:00,117.18,117.18,117.0,117.01,8460.0,88.4761,88.4761,88.3402,88.3477,8460.0
2016-12-29 10:25:00,117.01,117.02,116.81,116.95,13149.0,88.3477,88.3553,88.1967,88.3024,13149.0
2016-12-29 10:30:00,116.94,117.0,116.86,116.86,11144.0,88.2949,88.3402,88.2345,88.2345,11144.0
2016-12-29 10:35:00,116.85,116.86,116.56,116.56,18666.0,88.2269,88.2345,88.008,88.008,18666.0
2016-12-29 10:40:00,116.55,116.55,116.44,116.51,12630.0,88.0004,88.0004,87.9174,87.9702,12630.0
2016-12-29 10:45:00,116.52,116.58,116.34,116.34,17666.0,87.9778,88.0231,87.8419,87.8419,17666.0
2016-12-29 10:50:00,116.33,116.33,116.16,116.2,22618.0,87.8343,87.8343,87.7059,87.7361,22618.0
2016-12-29 10:55:00,116.23,116.23,116.04,116.09,14889.0,87.7588,87.7588,87.6153,87.6531,14889.0
2016-12-29 11:00:00,116.1,116.11,115.91,115.94,34311.0,87.6606,87.6682,87.5172,87.5398,34311.0
2016-12-29 11:05:00,115.94,116.1,115.93,116.0,29164.0,87.5398,87.6606,87.5323,87.5851,29164.0
2016-12-29 11:10:00,115.99,116.16,115.95,116.1,17674.0,87.5776,87.7059,87.5474,87.6606,17674.0
2016-12-29 11:15:00,116.1,116.11,116.0,116.02,18716.0,87.6606,87.6682,87.5851,87.6002,18716.0
2016-12-29 11:20:00,116.03,116.07,115.98,116.05,17523.0,87.6078,87.638,87.57,87.6229,17523.0
2016-12-29 11:25:00,116.08,116.27,116.08,116.13,37598.0,87.6455,87.789,87.6455,87.6833,37598.0
2016-12-29 11:30:00,116.09,116.23,116.09,116.21,19305.0,87.6531,87.7588,87.6531,87.7437,19305.0
2016-12-29 11:35:00,116.21,116.22,115.97,115.97,7894.0,87.7437,87.7513,87.5625,87.5625,7894.0
2016-12-29 11:40:00,116.0,116.12,115.98,116.02,11595.0,87.5851,87.6757,87.57,87.6002,11595.0
2016-12-29 11:45:00,116.02,116.07,115.94,116.01,8947.0,87.6002,87.638,87.5398,87.5927,8947.0
2016-12-29 11:50:00,115.99,116.07,115.9,116.04,9268.0,87.5776,87.638,87.5096,87.6153,9268.0
2016-12-29 11:55:00,116.03,116.07,115.91,115.97,10101.0,87.6078,87.638,87.5172,87.5625,10101.0
2016-12-29 12:00:00,115.97,115.98,115.89,115.92,9168.0,87.5625,87.57,87.5021,87.5247,9168.0
2016-12-29 12:05:00,115.92,115.92,115.75,115.77,11370.0,87.5247,87.5247,87.3964,87.4115,11370.0
2016-12-29 12:10:00,115.77,115.82,115.7,115.73,15703.0,87.4115,87.4492,87.3586,87.3813,15703.0
2016-12-29 12:15:00,115.75,115.82,115.74,115.77,10002.0,87.3964,87.4492,87.3888,87.4115,10002.0
2016-12-29 12:20:00,115.77,115.79,115.44,115.54,35101.0,87.4115,87.4266,87.1623,87.2378,35101.0
2016-12-29 12:25:00,115.5,115.56,115.45,115.49,14031.0,87.2076,87.2529,87.1699,87.2001,14031.0
2016-12-29 12:30:00,115.48,115.52,115.44,115.44,12474.0,87.1925,87.2227,87.1623,87.1623,12474.0
2016-12-29 12:35:00,115.45,115.57,115.45,115.54,64762.0,87.1699,87.2605,87.1699,87.2378,64762.0
2016-12-29 12:40:00,115.55,115.71,115.52,115.55,8540.0,87.2454,87.3662,87.2227,87.2454,8540.0
2016-12-29 12:45:00,115.59,115.61,115.54,115.59,15068.0,87.2756,87.2907,87.2378,87.2756,15068.0
2016-12-29 12:50:00,115.6,115.63,115.54,115.59,7850.0,87.2831,87.3058,87.2378,87.2756,7850.0
2016-12-29 12:55:00,115.59,115.61,115.54,115.54,8126.0,87.2756,87.2907,87.2378,87.2378,8126.0
2016-12-29 13:00:00,115.54,115.56,115.45,115.46,14417.0,87.2378,87.2529,87.1699,87.1774,14417.0
2016-12-29 13:05:00,115.46,115.48,115.41,115.42,7677.0,87.1774,87.1925,87.1397,87.1472,7677.0
2016-12-29 13:10:00,115.41,115.45,115.36,115.43,6698.0,87.1397,87.1699,87.1019,87.1548,6698.0
2016-12-29 13:15:00,115.42,115.53,115.4,115.5,6373.0,87.1472,87.2303,87.1321,87.2076,6373.0
2016-12-29 13:20:00,115.53,115.55,115.48,115.54,5983.0,87.2303,87.2454,87.1925,87.2378,5983.0
2016-12-29 13:25:00,115.56,115.69,115.55,115.66,8979.0,87.2529,87.3511,87.2454,87.3284,8979.0
2016-12-29 13:30:00,115.67,115.67,115.58,115.61,6583.0,87.336,87.336,87.268,87.2907,6583.0
2016-12-29 13:35:00,115.61,115.64,115.58,115.6,8548.0,87.2907,87.3133,87.268,87.2831,8548.0
2016-12-29 13:40:00,115.58,115.64,115.58,115.6,8554.0,87.268,87.3133,87.268,87.2831,8554.0
2016-12-29 13:45:00,115.61,115.63,115.58,115.59,6737.0,87.2907,87.3058,87.268,87.2756,6737.0
2016-12-29 13:50:00,115.59,115.64,115.49,115.57,29860.0,87.2756,87.3133,87.2001,87.2605,29860.0
2016-12-29 13:55:00,115.57,115.64,115.55,115.62,7875.0,87.2605,87.3133,87.2454,87.2982,7875.0
2016-12-29 14:00:00,115.63,115.84,115.63,115.84,26389.0,87.3058,87.4643,87.3058,87.4643,26389.0
2016-12-29 14:05:00,115.85,115.99,115.85,115.97,9810.0,87.4719,87.5776,87.4719,87.5625,9810.0
2016-12-29 14:10:00,115.99,116.0,115.92,115.93,10335.0,87.5776,87.5851,87.5247,87.5323,10335.0
2016-12-29 14:15:00,115.92,116.01,115.92,115.99,8038.0,87.5247,87.5927,87.5247,87.5776,8038.0
2016-12-29 14:20:00,115.98,116.05,115.98,116.01,5948.0,87.57,87.6229,87.57,87.5927,5948.0
2016-12-29 14:25:00,116.03,116.05,115.95,115.98,17138.0,87.6078,87.6229,87.5474,87.57,17138.0
2016-12-29 14:30:00,115.98,116.01,115.87,115.88,13817.0,87.57,87.5927,87.487,87.4945,13817.0
2016-12-29 14:35:00,115.88,115.99,115.88,115.96,8491.0,87.4945,87.5776,87.4945,87.5549,8491.0
2016-12-29 14:40:00,115.94,116.03,115.9,116.03,10780.0,87.5398,87.6078,87.5096,87.6078,10780.0
2016-12-29 14:45:00,116.03,116.12,116.03,116.09,11178.0,87.6078,87.6757,87.6078,87.6531,11178.0
2016-12-29 14:50:00,116.08,116.14,116.08,116.14,13185.0,87.6455,87.6908,87.6455,87.6908,13185.0
2016-12-29 14:55:00,116.14,116.14,116.01,116.01,8126.0,87.6908,87.6908,87.5927,87.5927,8126.0
2016-12-29 15:00:00,115.98,116.04,115.97,115.97,11983.0,87.57,87.6153,87.5625,87.5625,11983.0
2016-12-29 15:05:00,115.97,116.01,115.95,115.97,9008.0,87.5625,87.5927,87.5474,87.5625,9008.0
2016-12-29 15:10:00,115.97,116.02,115.95,115.98,7549.0,87.5625,87.6002,87.5474,87.57,7549.0
2016-12-29 15:15:00,115.97,116.04,115.96,116.01,14765.0,87.5625,87.6153,87.5549,87.5927,14765.0
2016-12-29 15:20:00,116.01,116.11,116.0,116.08,21672.0,87.5927,87.6682,87.5851,87.6455,21672.0
2016-12-29 15:25:00,116.08,116.1,116.01,116.05,15252.0,87.6455,87.6606,87.5927,87.6229,15252.0
2016-12-29 15:30:00,116.05,116.16,116.01,116.1,23063.0,87.6229,87.7059,87.5927,87.6606,23063.0
2016-12-29 15:35:00,116.09,116.12,116.05,116.1,13848.0,87.6531,87.6757,87.6229,87.6606,13848.0
2016-12-29 15:40:00,116.09,116.1,116.04,116.07,18784.0,87.6531,87.6606,87.6153,87.638,18784.0
2016-12-29 15:45:00,116.07,116.15,116.06,116.15,30119.0,87.638,87.6984,87.6304,87.6984,30119.0
2016-12-29 15:50:00,116.14,116.15,116.04,116.05,21613.0,87.6908,87.6984,87.6153,87.6229,21613.0
2016-12-29 15:55:00,116.06,116.14,116.05,116.11,47456.0,87.6304,87.6908,87.6229,87.6682,47456.0
2016-12-30 09:30:00,116.21,116.52,116.0,116.09,43791.0,87.7437,87.9778,87.5851,87.6531,43791.0
2016-12-30 09:35:00,116.01,116.35,115.93,116.03,9619.0,87.5927,87.8494,87.5323,87.6078,9619.0
2016-12-30 09:40:00,115.93,116.3,115.92,116.18,5481.0,87.5323,87.8117,87.5247,87.721,5481.0
2016-12-30 09:45:00,116.33,116.43,116.29,116.43,7900.0,87.8343,87.9098,87.8041,87.9098,7900.0
2016-12-30 09:50:00,116.43,116.51,116.22,116.22,14432.0,87.9098,87.9702,87.7513,87.7513,14432.0
2016-12-30 09:55:00,116.26,116.46,116.09,116.3,9855.0,87.7815,87.9325,87.6531,87.8117,9855.0
2016-12-30 10:00:00,116.28,116.32,116.23,116.29,7749.0,87.7966,87.8268,87.7588,87.8041,7749.0
2016-12-30 10:05:00,116.33,116.56,116.31,116.53,11000.0,87.8343,88.008,87.8192,87.9853,11000.0
2016-12-30 10:10:00,116.48,116.51,116.37,116.5,14001.0,87.9476,87.9702,87.8645,87.9627,14001.0
2016-12-30 10:15:00,116.54,116.66,116.49,116.59,17963.0,87.9929,88.0835,87.9551,88.0306,17963.0
2016-12-30 10:20:00,116.61,116.8,116.59,116.8,13805.0,88.0457,88.1892,88.0306,88.1892,13805.0
2016-12-30 10:25:00,116.8,116.85,116.69,116.76,12624.0,88.1892,88.2269,88.1061,88.159,12624.0
2016-12-30 10:30:00,116.76,116.88,116.75,116.81,10129.0,88.159,88.2496,88.1514,88.1967,10129.0
2016-12-30 10:35:00,116.81,116.85,116.72,116.74,9689.0,88.1967,88.2269,88.1288,88.1439,9689.0
2016-12-30 10:40:00,116.73,116.84,116.73,116.81,14687.0,88.1363,88.2194,88.1363,88.1967,14687.0
2016-12-30 10:45:00,116.8,116.85,116.78,116.83,14691.0,88.1892,88.2269,88.1741,88.2118,14691.0
2016-12-30 10:50:00,116.82,116.93,116.79,116.93,5380.0,88.2043,88.2873,88.1816,88.2873,5380.0
2016-12-30 10:55:00,116.95,117.02,116.77,116.77,8828.0,88.3024,88.3553,88.1665,88.1665,8828.0
2016-12-30 11:00:00,116.79,116.81,116.72,116.72,26043.0,88.1816,88.1967,88.1288,88.1288,26043.0
2016-12-30 11:05:00,116.72,116.76,116.63,116.64,16308.0,88.1288,88.159,88.0608,88.0684,16308.0
2016-12-30 11:10:00,116.61,116.64,116.5,116.5,4425.0,88.0457,88.0684,87.9627,87.9627,4425.0
2016-12-30 11:15:00,116.49,116.69,116.49,116.69,7450.0,87.9551,88.1061,87.9551,88.1061,7450.0
2016-12-30 11:20:00,116.69,116.81,116.65,116.75,14355.0,88.1061,88.1967,88.0759,88.1514,14355.0
2016-12-30 11:25:00,116.69,116.84,116.69,116.79,3550.0,88.1061,88.2194,88.1061,88.1816,3550.0
2016-12-30 11:30:00,116.78,116.96,116.77,116.96,7450.0,88.1741,88.31,88.1665,88.31,7450.0
2016-12-30 11:35:00,116.96,116.96,116.86,116.88,8050.0,88.31,88.31,88.2345,88.2496,8050.0
2016-12-30 11:40:00,116.87,117.07,116.87,117.04,8843.0,88.242,88.393,88.242,88.3704,8843.0
2016-12-30 11:45:00,117.06,117.08,117.03,117.03,7453.0,88.3855,88.4006,88.3628,88.3628,7453.0
2016-12-30 11:50:00,117.04,117.13,117.01,117.01,6249.0,88.3704,88.4383,88.3477,88.3477,6249.0
2016-12-30 11:55:00,116.98,117.0,116.94,116.95,4867.0,88.3251,88.3402,88.2949,88.3024,4867.0
2016-12-30 12:00:00,116.94,116.99,116.93,116.99,5912.0,88.2949,88.3326,88.2873,88.3326,5912.0
2016-12-30 12:05:00,116.97,117.0,116.93,117.0,6990.0,88.3175,88.3402,88.2873,88.3402,6990.0
2016-12-30 12:10:00,117.02,117.12,117.0,117.03,10754.0,88.3553,88.4308,88.3402,88.3628,10754.0
2016-12-30 12:15:00,117.01,117.03,116.94,116.94,12892.0,88.3477,88.3628,88.2949,88.2949,12892.0
2016-12-30 12:20:00,116.94,116.99,116.91,116.94,4099.0,88.2949,88.3326,88.2722,88.2949,4099.0
2016-12-30 12:25:00,116.91,116.93,116.81,116.81,6856.0,88.2722,88.2873,88.1967,88.1967,6856.0
2016-12-30 12:30:00,116.8,116.83,116.7,116.74,5929.0,88.1892,88.2118,88.1137,88.1439,5929.0
2016-12-30 12:35:00,116.74,116.78,116.68,116.76,4227.0,88.1439,88.1741,88.0986,88.159,4227.0
2016-12-30 12:40:00,116.8,116.88,116.8,116.85,5282.0,88.1892,88.2496,88.1892,88.2269,5282.0
2016-12-30 12:45:00,116.85,116.89,116.82,116.88,7286.0,88.2269,88.2571,88.2043,88.2496,7286.0
2016-12-30 12:50:00,116.86,116.86,116.74,116.79,8292.0,88.2345,88.2345,88.1439,88.1816,8292.0
2016-12-30 12:55:00,116.77,116.97,116.77,116.89,25833.0,88.1665,88.3175,88.1665,88.2571,25833.0
2016-12-30 13:00:00,116.91,116.99,116.9,116.97,6711.0,88.2722,88.3326,88.2647,88.3175,6711.0
2016-12-30 13:05:00,116.96,117.11,116.95,117.07,8398.0,88.31,88.4232,88.3024,88.393,8398.0
2016-12-30 13:10:00,117.09,117.16,117.09,117.15,7458.0,88.4081,88.461,88.4081,88.4534,7458.0
2016-12-30 13:15:00,117.14,117.16,117.06,117.1,7483.0,88.4459,88.461,88.3855,88.4157,7483.0
2016-12-30 13:20:00,117.12,117.15,117.07,117.12,5397.0,88.4308,88.4534,88.393,88.4308,5397.0
2016-12-30 13:25:00,117.14,117.15,117.05,117.05,4712.0,88.4459,88.4534,88.3779,88.3779,4712.0
2016-12-30 13:30:00,117.05,117.14,117.04,117.14,5572.0,88.3779,88.4459,88.3704,88.4459,5572.0
2016-12-30 13:35:00,117.14,117.16,117.04,117.06,5320.0,88.4459,88.461,88.3704,88.3855,5320.0
2016-12-30 13:40:00,117.06,117.14,117.02,117.02,6549.0,88.3855,88.4459,88.3553,88.3553,6549.0
2016-12-30 13:45:00,117.0,117.05,116.95,116.95,5179.0,88.3402,88.3779,88.3024,88.3024,5179.0
2016-12-30 13:50:00,116.94,117.05,116.94,117.01,6502.0,88.2949,88.3779,88.2949,88.3477,6502.0
2016-12-30 13:55:00,117.01,117.02,116.9,116.9,7010.0,88.3477,88.3553,88.2647,88.2647,7010.0
2016-12-30 14:00:00,116.91,116.94,116.9,116.94,4862.0,88.2722,88.2949,88.2647,88.2949,4862.0
2016-12-30 14:05:00,116.92,117.0,116.91,116.95,11174.0,88.2798,88.3402,88.2722,88.3024,11174.0
2016-12-30 14:10:00,116.96,116.96,116.85,116.87,4840.0,88.31,88.31,88.2269,88.242,4840.0
2016-12-30 14:15:00,116.88,116.95,116.86,116.91,7466.0,88.2496,88.3024,88.2345,88.2722,7466.0
2016-12-30 14:20:00,116.91,116.95,116.88,116.92,10038.0,88.2722,88.3024,88.2496,88.2798,10038.0
2016-12-30 14:25:00,116.93,116.97,116.92,116.95,12917.0,88.2873,88.3175,88.2798,88.3024,12917.0
2016-12-30 14:30:00,116.95,117.04,116.92,116.96,16554.0,88.3024,88.3704,88.2798,88.31,16554.0
2016-12-30 14:35:00,116.96,117.08,116.96,117.08,4752.0,88.31,88.4006,88.31,88.4006,4752.0
2016-12-30 14:40:00,117.05,117.09,117.0,117.06,7693.0,88.3779,88.4081,88.3402,88.3855,7693.0
2016-12-30 14:45:00,117.06,117.06,116.85,116.86,8726.0,88.3855,88.3855,88.2269,88.2345,8726.0
2016-12-30 14:50:00,116.88,116.88,116.75,116.75,7939.0,88.2496,88.2496,88.1514,88.1514,7939.0
2016-12-30 14:55:00,116.75,116.77,116.7,116.74,31016.0,88.1514,88.1665,88.1137,88.1439,31016.0
2016-12-30 15:00:00,116.75,116.85,116.75,116.85,25476.0,88.1514,88.2269,88.1514,88.2269,25476.0
2016-12-30 15:05:00,116.85,116.89,116.84,116.89,8353.0,88.2269,88.2571,88.2194,88.2571,8353.0
2016-12-30 15:10:00,116.89,116.98,116.86,116.97,12454.0,88.2571,88.3251,88.2345,88.3175,12454.0
2016-12-30 15:15:00,116.97,117.02,116.96,116.98,10296.0,88.3175,88.3553,88.31,88.3251,10296.0
2016-12-30 15:20:00,117.0,117.01,116.93,116.93,18740.0,88.3402,88.3477,88.2873,88.2873,18740.0
2016-12-30 15:25:00,116.91,116.96,116.84,116.96,14153.0,88.2722,88.31,88.2194,88.31,14153.0
2016-12-30 15:30:00,116.96,116.98,116.84,116.9,14293.0,88.31,88.3251,88.2194,88.2647,14293.0
2016-12-30 15:35:00,116.88,116.9,116.8,116.83,13781.0,88.2496,88.2647,88.1892,88.2118,13781.0
2016-12-30 15:40:00,116.81,116.82,116.7,116.73,13890.0,88.1967,88.2043,88.1137,88.1363,13890.0
2016-12-30 15:45:00,116.72,116.88,116.63,116.87,37507.0,88.1288,88.2496,88.0608,88.242,37507.0
2016-12-30 15:50:00,116.85,116.87,116.77,116.85,43541.0,88.2269,88.242,88.1665,88.2269,43541.0
2016-12-30 15:55:00,116.84,117.04,116.81,116.97,174312.0,88.2194,88.3704,88.1967,88.3175,174312.0
2017-01-03 09:30:00,118.78,119.15,118.3,119.05,105287.0,89.6842,89.9635,89.3217,89.888,105287.0
2017-01-03 09:35:00,119.06,119.47,118.92,119.0,46426.0,89.8956,90.2051,89.7899,89.8503,46426.0
2017-01-03 09:40:00,119.08,119.23,118.9,119.1,51764.0,89.9107,90.0239,89.7748,89.9258,51764.0
2017-01-03 09:45:00,119.1,119.13,118.71,118.84,58846.0,89.9258,89.9484,89.6313,89.7295,58846.0
2017-01-03 09:50:00,118.83,118.84,118.42,118.62,35208.0,89.7219,89.7295,89.4123,89.5634,35208.0
2017-01-03 09:55:00,118.59,118.59,118.45,118.55,31570.0,89.5407,89.5407,89.435,89.5105,31570.0
2017-01-03 10:00:00,118.57,118.74,118.5,118.72,26654.0,89.5256,89.654,89.4728,89.6389,26654.0
2017-01-03 10:05:00,118.71,118.91,118.62,118.86,22735.0,89.6313,89.7823,89.5634,89.7446,22735.0
2017-01-03 10:10:00,118.9,118.92,118.58,118.66,20435.0,89.7748,89.7899,89.5332,89.5936,20435.0
2017-01-03 10:15:00,118.69,118.69,118.52,118.67,16887.0,89.6162,89.6162,89.4879,89.6011,16887.0
2017-01-03 10:20:00,118.65,118.65,118.48,118.52,14888.0,89.586,89.586,89.4577,89.4879,14888.0
2017-01-03 10:25:00,118.55,118.7,118.55,118.62,28097.0,89.5105,89.6238,89.5105,89.5634,28097.0
2017-01-03 10:30:00,118.6,118.71,118.53,118.53,12032.0,89.5483,89.6313,89.4954,89.4954,12032.0
2017-01-03 10:35:00,118.5,118.57,118.42,118.42,71088.0,89.4728,89.5256,89.4123,89.4123,71088.0
2017-01-03 10:40:00,118.43,118.54,118.11,118.21,70688.0,89.4199,89.503,89.1783,89.2538,70688.0
2017-01-03 10:45:00,118.19,118.24,118.11,118.11,26527.0,89.2387,89.2764,89.1783,89.1783,26527.0
2017-01-03 10:50:00,118.12,118.18,118.06,118.18,44479.0,89.1858,89.2311,89.1405,89.2311,44479.0
2017-01-03 10:55:00,118.17,118.19,117.9,117.94,81167.0,89.2236,89.2387,89.0197,89.0499,81167.0
2017-01-03 11:00:00,117.9,117.94,117.62,117.8,73752.0,89.0197,89.0499,88.8083,88.9442,73752.0
2017-01-03 11:05:00,117.77,117.85,117.74,117.75,15593.0,88.9216,88.982,88.8989,88.9065,15593.0
2017-01-03 11:10:00,117.75,117.83,117.71,117.8,24380.0,88.9065,88.9669,88.8763,88.9442,24380.0
2017-01-03 11:15:00,117.77,118.01,117.77,117.99,19206.0,88.9216,89.1028,88.9216,89.0877,19206.0
2017-01-03 11:20:00,117.99,118.22,117.9,118.22,33392.0,89.0877,89.2613,89.0197,89.2613,33392.0
2017-01-03 11:25:00,118.19,118.21,117.94,117.94,13580.0,89.2387,89.2538,89.0499,89.0499,13580.0
2017-01-03 11:30:00,117.97,118.14,117.96,118.14,14000.0,89.0726,89.2009,89.065,89.2009,14000.0
2017-01-03 11:35:00,118.15,118.16,117.89,117.89,13154.0,89.2085,89.216,89.0122,89.0122,13154.0
2017-01-03 11:40:00,117.87,117.87,117.51,117.54,13563.0,88.9971,88.9971,88.7253,88.7479,13563.0
2017-01-03 11:45:00,117.54,117.66,117.41,117.41,17198.0,88.7479,88.8385,88.6498,88.6498,17198.0
2017-01-03 11:50:00,117.43,117.61,117.37,117.51,20460.0,88.6649,88.8008,88.6196,88.7253,20460.0
2017-01-03 11:55:00,117.49,117.52,117.37,117.48,15678.0,88.7102,88.7328,88.6196,88.7026,15678.0
2017-01-03 12:00:00,117.48,117.48,117.34,117.46,10275.0,88.7026,88.7026,88.5969,88.6875,10275.0
2017-01-03 12:05:00,117.47,117.47,117.27,117.45,11249.0,88.6951,88.6951,88.544,88.68,11249.0
2017-01-03 12:10:00,117.44,117.52,117.44,117.47,18546.0,88.6724,88.7328,88.6724,88.6951,18546.0
2017-01-03 12:15:00,117.47,117.55,117.46,117.53,54790.0,88.6951,88.7555,88.6875,88.7404,54790.0
2017-01-03 12:20:00,117.54,117.54,117.45,117.45,15929.0,88.7479,88.7479,88.68,88.68,15929.0
2017-01-03 12:25:00,117.48,117.57,117.45,117.5,9863.0,88.7026,88.7706,88.68,88.7177,9863.0
2017-01-03 12:30:00,117.5,117.54,117.47,117.49,17872.0,88.7177,88.7479,88.6951,88.7102,17872.0
2017-01-03 12:35:00,117.49,117.49,117.3,117.32,6873.0,88.7102,88.7102,88.5667,88.5818,6873.0
2017-01-03 12:40:00,117.32,117.32,117.05,117.06,6965.0,88.5818,88.5818,88.3779,88.3855,6965.0
2017-01-03 12:45:00,117.09,117.13,117.02,117.06,31698.0,88.4081,88.4383,88.3553,88.3855,31698.0
2017-01-03 12:50:00,117.07,117.08,117.01,117.08,7845.0,88.393,88.4006,88.3477,88.4006,7845.0
2017-01-03 12:55:00,117.09,117.14,117.07,117.11,8758.0,88.4081,88.4459,88.393,88.4232,8758.0
2017-01-03 13:00:00,117.13,117.14,117.08,117.09,9286.0,88.4383,88.4459,88.4006,88.4081,9286.0
2017-01-03 13:05:00,117.09,117.18,117.04,117.04,9597.0,88.4081,88.4761,88.3704,88.3704,9597.0
2017-01-03 13:10:00,117.04,117.06,116.97,116.98,17701.0,88.3704,88.3855,88.3175,88.3251,17701.0
2017-01-03 13:15:00,116.98,117.1,116.97,117.06,16576.0,88.3251,88.4157,88.3175,88.3855,16576.0
2017-01-03 13:20:00,117.07,117.34,117.06,117.32,9816.0,88.393,88.5969,88.3855,88.5818,9816.0
2017-01-03 13:25:00,117.32,117.42,117.29,117.3,13406.0,88.5818,88.6573,88.5591,88.5667,13406.0
2017-01-03 13:30:00,117.32,117.37,117.3,117.36,9348.0,88.5818,88.6196,88.5667,88.612,9348.0
2017-01-03 13:35:00,117.34,117.38,117.24,117.29,23673.0,88.5969,88.6271,88.5214,88.5591,23673.0
2017-01-03 13:40:00,117.33,117.33,117.25,117.27,18888.0,88.5893,88.5893,88.5289,88.544,18888.0
2017-01-03 13:45:00,117.28,117.32,117.15,117.17,12953.0,88.5516,88.5818,88.4534,88.4685,12953.0
2017-01-03 13:50:00,117.19,117.31,117.17,117.27,13295.0,88.4836,88.5742,88.4685,88.544,13295.0
2017-01-03 13:55:00,117.28,117.34,117.27,117.33,12174.0,88.5516,88.5969,88.544,88.5893,12174.0
2017-01-03 14:00:00,117.33,117.35,117.26,117.27,19790.0,88.5893,88.6045,88.5365,88.544,19790.0
2017-01-03 14:05:00,117.26,117.26,117.16,117.18,16423.0,88.5365,88.5365,88.461,88.4761,16423.0
2017-01-03 14:10:00,117.19,117.3,117.19,117.3,12493.0,88.4836,88.5667,88.4836,88.5667,12493.0
2017-01-03 14:15:00,117.28,117.41,117.28,117.4,13406.0,88.5516,88.6498,88.5516,88.6422,13406.0
2017-01-03 14:20:00,117.36,117.5,117.36,117.48,16362.0,88.612,88.7177,88.612,88.7026,16362.0
2017-01-03 14:25:00,117.49,117.55,117.45,117.48,22911.0,88.7102,88.7555,88.68,88.7026,22911.0
2017-01-03 14:30:00,117.49,117.5,117.37,117.38,17392.0,88.7102,88.7177,88.6196,88.6271,17392.0
2017-01-03 14:35:00,117.39,117.42,117.34,117.34,12602.0,88.6347,88.6573,88.5969,88.5969,12602.0
2017-01-03 14:40:00,117.37,117.39,117.29,117.3,19407.0,88.6196,88.6347,88.5591,88.5667,19407.0
2017-01-03 14:45:00,117.3,117.38,117.27,117.36,17670.0,88.5667,88.6271,88.544,88.612,17670.0
2017-01-03 14:50:00,117.38,117.49,117.37,117.49,9127.0,88.6271,88.7102,88.6196,88.7102,9127.0
2017-01-03 14:55:00,117.48,117.49,117.4,117.42,41626.0,88.7026,88.7102,88.6422,88.6573,41626.0
2017-01-03 15:00:00,117.43,117.75,117.43,117.72,25915.0,88.6649,88.9065,88.6649,88.8838,25915.0
2017-01-03 15:05:00,117.72,117.81,117.71,117.79,20441.0,88.8838,88.9518,88.8763,88.9367,20441.0
2017-01-03 15:10:00,117.78,117.83,117.78,117.83,12775.0,88.9291,88.9669,88.9291,88.9669,12775.0
2017-01-03 15:15:00,117.82,117.86,117.69,117.72,23684.0,88.9593,88.9895,88.8612,88.8838,23684.0
2017-01-03 15:20:00,117.72,117.73,117.43,117.46,18923.0,88.8838,88.8914,88.6649,88.6875,18923.0
2017-01-03 15:25:00,117.46,117.59,117.45,117.54,27361.0,88.6875,88.7857,88.68,88.7479,27361.0
2017-01-03 15:30:00,117.54,117.63,117.49,117.61,100115.0,88.7479,88.8159,88.7102,88.8008,100115.0
2017-01-03 15:35:00,117.63,117.79,117.57,117.74,24795.0,88.8159,88.9367,88.7706,88.8989,24795.0
2017-01-03 15:40:00,117.76,117.8,117.72,117.73,35665.0,88.914,88.9442,88.8838,88.8914,35665.0
2017-01-03 15:45:00,117.74,117.88,117.74,117.83,39276.0,88.8989,89.0046,88.8989,88.9669,39276.0
2017-01-03 15:50:00,117.83,117.92,117.79,117.86,62936.0,88.9669,89.0348,88.9367,88.9895,62936.0
2017-01-03 15:55:00,117.85,118.06,117.81,117.97,124474.0,88.982,89.1405,88.9518,89.0726,124474.0
2017-01-04 09:30:00,118.32,118.69,118.28,118.62,35158.0,89.3368,89.6162,89.3066,89.5634,35158.0
2017-01-04 09:35:00,118.65,118.71,118.07,118.15,22407.0,89.586,89.6313,89.1481,89.2085,22407.0
2017-01-04 09:40:00,118.19,118.48,118.19,118.48,14966.0,89.2387,89.4577,89.2387,89.4577,14966.0
2017-01-04 09:45:00,118.48,118.64,118.47,118.52,22362.0,89.4577,89.5785,89.4501,89.4879,22362.0
2017-01-04 09:50:00,118.55,118.64,118.46,118.53,22340.0,89.5105,89.5785,89.4425,89.4954,22340.0
2017-01-04 09:55:00,118.5,118.56,118.37,118.43,39425.0,89.4728,89.5181,89.3746,89.4199,39425.0
2017-01-04 10:00:00,118.43,118.65,118.41,118.5,27734.0,89.4199,89.586,89.4048,89.4728,27734.0
2017-01-04 10:05:00,118.52,118.64,118.38,118.39,25877.0,89.4879,89.5785,89.3821,89.3897,25877.0
2017-01-04 10:10:00,118.37,118.38,118.1,118.19,27415.0,89.3746,89.3821,89.1707,89.2387,27415.0
2017-01-04 10:15:00,118.22,118.36,118.19,118.24,18405.0,89.2613,89.367,89.2387,89.2764,18405.0
2017-01-04 10:20:00,118.28,118.36,118.23,118.24,21088.0,89.3066,89.367,89.2689,89.2764,21088.0
2017-01-04 10:25:00,118.23,118.23,117.97,117.98,25784.0,89.2689,89.2689,89.0726,89.0801,25784.0
2017-01-04 10:30:00,117.97,118.05,117.78,117.79,21824.0,89.0726,89.133,88.9291,88.9367,21824.0
2017-01-04 10:35:00,117.82,117.99,117.82,117.93,20210.0,88.9593,89.0877,88.9593,89.0424,20210.0
2017-01-04 10:40:00,117.91,117.91,117.76,117.87,21015.0,89.0273,89.0273,88.914,88.9971,21015.0
2017-01-04 10:45:00,117.9,118.01,117.86,117.88,36866.0,89.0197,89.1028,88.9895,89.0046,36866.0
2017-01-04 10:50:00,117.88,117.91,117.83,117.9,10416.0,89.0046,89.0273,88.9669,89.0197,10416.0
2017-01-04 10:55:00,117.91,118.03,117.88,117.96,12854.0,89.0273,89.1179,89.0046,89.065,12854.0
2017-01-04 11:00:00,117.94,118.12,117.94,118.06,14279.0,89.0499,89.1858,89.0499,89.1405,14279.0
2017-01-04 11:05:00,118.08,118.21,118.07,118.1,8325.0,89.1556,89.2538,89.1481,89.1707,8325.0
2017-01-04 11:10:00,118.11,118.15,118.06,118.14,15653.0,89.1783,89.2085,89.1405,89.2009,15653.0
2017-01-04 11:15:00,118.15,118.36,118.14,118.31,30993.0,89.2085,89.367,89.2009,89.3293,30993.0
2017-01-04 11:20:00,118.31,118.36,118.15,118.16,18969.0,89.3293,89.367,89.2085,89.216,18969.0
2017-01-04 11:25:00,118.15,118.29,118.15,118.21,18664.0,89.2085,89.3142,89.2085,89.2538,18664.0
2017-01-04 11:30:00,118.23,118.28,118.18,118.23,29060.0,89.2689,89.3066,89.2311,89.2689,29060.0
2017-01-04 11:35:00,118.23,118.35,118.21,118.31,13724.0,89.2689,89.3595,89.2538,89.3293,13724.0
2017-01-04 11:40:00,118.3,118.34,118.21,118.24,11368.0,89.3217,89.3519,89.2538,89.2764,11368.0
2017-01-04 11:45:00,118.25,118.29,118.18,118.18,18272.0,89.284,89.3142,89.2311,89.2311,18272.0
2017-01-04 11:50:00,118.18,118.3,118.18,118.28,14761.0,89.2311,89.3217,89.2311,89.3066,14761.0
2017-01-04 11:55:00,118.3,118.32,118.27,118.31,11565.0,89.3217,89.3368,89.2991,89.3293,11565.0
2017-01-04 12:00:00,118.29,118.35,118.28,118.33,20477.0,89.3142,89.3595,89.3066,89.3444,20477.0
2017-01-04 12:05:00,118.32,118.4,118.26,118.36,36930.0,89.3368,89.3972,89.2915,89.367,36930.0
2017-01-04 12:10:00,118.36,118.41,118.33,118.34,19147.0,89.367,89.4048,89.3444,89.3519,19147.0
2017-01-04 12:15:00,118.33,118.34,118.28,118.3,16943.0,89.3444,89.3519,89.3066,89.3217,16943.0
2017-01-04 12:20:00,118.31,118.37,118.3,118.33,6768.0,89.3293,89.3746,89.3217,89.3444,6768.0
2017-01-04 12:25:00,118.34,118.35,118.25,118.32,9763.0,89.3519,89.3595,89.284,89.3368,9763.0
2017-01-04 12:30:00,118.31,118.32,118.26,118.28,8625.0,89.3293,89.3368,89.2915,89.3066,8625.0
2017-01-04 12:35:00,118.28,118.37,118.28,118.37,8495.0,89.3066,89.3746,89.3066,89.3746,8495.0
2017-01-04 12:40:00,118.4,118.46,118.36,118.46,13883.0,89.3972,89.4425,89.367,89.4425,13883.0
2017-01-04 12:45:00,118.46,118.52,118.44,118.52,33907.0,89.4425,89.4879,89.4274,89.4879,33907.0
2017-01-04 12:50:00,118.51,118.58,118.5,118.58,13372.0,89.4803,89.5332,89.4728,89.5332,13372.0
2017-01-04 12:55:00,118.59,118.74,118.57,118.74,26181.0,89.5407,89.654,89.5256,89.654,26181.0
2017-01-04 13:00:00,118.73,118.74,118.65,118.68,8275.0,89.6464,89.654,89.586,89.6087,8275.0
2017-01-04 13:05:00,118.67,118.72,118.66,118.72,11589.0,89.6011,89.6389,89.5936,89.6389,11589.0
2017-01-04 13:10:00,118.71,118.72,118.68,118.71,16080.0,89.6313,89.6389,89.6087,89.6313,16080.0
2017-01-04 13:15:00,118.7,118.74,118.69,118.73,14485.0,89.6238,89.654,89.6162,89.6464,14485.0
2017-01-04 13:20:00,118.73,118.77,118.68,118.77,17004.0,89.6464,89.6766,89.6087,89.6766,17004.0
2017-01-04 13:25:00,118.78,118.8,118.75,118.79,10567.0,89.6842,89.6993,89.6615,89.6917,10567.0
2017-01-04 13:30:00,118.79,118.88,118.77,118.87,12557.0,89.6917,89.7597,89.6766,89.7521,12557.0
2017-01-04 13:35:00,118.88,118.89,118.85,118.88,8355.0,89.7597,89.7672,89.737,89.7597,8355.0
2017-01-04 13:40:00,118.87,118.91,118.84,118.89,13235.0,89.7521,89.7823,89.7295,89.7672,13235.0
2017-01-04 13:45:00,118.9,119.0,118.89,118.98,26411.0,89.7748,89.8503,89.7672,89.8352,26411.0
2017-01-04 13:50:00,118.99,119.1,118.99,119.1,36208.0,89.8427,89.9258,89.8427,89.9258,36208.0
2017-01-04 13:55:00,119.09,119.13,119.08,119.1,19722.0,89.9182,89.9484,89.9107,89.9258,19722.0
2017-01-04 14:00:00,119.11,119.11,119.02,119.08,53843.0,89.9333,89.9333,89.8654,89.9107,53843.0
2017-01-04 14:05:00,119.1,119.14,119.07,119.09,21365.0,89.9258,89.956,89.9031,89.9182,21365.0
2017-01-04 14:10:00,119.09,119.19,119.05,119.14,22916.0,89.9182,89.9937,89.888,89.956,22916.0
2017-01-04 14:15:00,119.14,119.19,119.07,119.19,14723.0,89.956,89.9937,89.9031,89.9937,14723.0
2017-01-04 14:20:00,119.19,119.23,119.01,119.03,16164.0,89.9937,90.0239,89.8578,89.8729,16164.0
2017-01-04 14:25:00,119.05,119.11,119.05,119.11,12666.0,89.888,89.9333,89.888,89.9333,12666.0
2017-01-04 14:30:00,119.1,119.14,119.07,119.09,17332.0,89.9258,89.956,89.9031,89.9182,17332.0
2017-01-04 14:35:00,119.09,119.21,119.09,119.21,13308.0,89.9182,90.0088,89.9182,90.0088,13308.0
2017-01-04 14:40:00,119.22,119.27,119.19,119.23,15068.0,90.0164,90.0541,89.9937,90.0239,15068.0
2017-01-04 14:45:00,119.22,119.24,119.16,119.21,16817.0,90.0164,90.0315,89.9711,90.0088,16817.0
2017-01-04 14:50:00,119.21,119.23,119.16,119.17,27370.0,90.0088,90.0239,89.9711,89.9786,27370.0
2017-01-04 14:55:00,119.2,119.26,119.18,119.26,29034.0,90.0013,90.0466,89.9862,90.0466,29034.0
2017-01-04 15:00:00,119.26,119.27,119.18,119.18,19422.0,90.0466,90.0541,89.9862,89.9862,19422.0
2017-01-04 15:05:00,119.2,119.21,119.1,119.1,22636.0,90.0013,90.0088,89.9258,89.9258,22636.0
2017-01-04 15:10:00,119.11,119.12,119.05,119.07,24338.0,89.9333,89.9409,89.888,89.9031,24338.0
2017-01-04 15:15:00,119.08,119.1,119.05,119.06,25668.0,89.9107,89.9258,89.888,89.8956,25668.0
2017-01-04 15:20:00,119.05,119.05,118.94,118.99,26895.0,89.888,89.888,89.805,89.8427,26895.0
2017-01-04 15:25:00,118.99,119.11,118.97,119.08,36684.0,89.8427,89.9333,89.8276,89.9107,36684.0
2017-01-04 15:30:00,119.07,119.09,119.05,119.08,17105.0,89.9031,89.9182,89.888,89.9107,17105.0
2017-01-04 15:35:00,119.08,119.11,119.02,119.06,21877.0,89.9107,89.9333,89.8654,89.8956,21877.0
2017-01-04 15:40:00,119.05,119.11,119.01,119.02,25989.0,89.888,89.9333,89.8578,89.8654,25989.0
2017-01-04 15:45:00,119.02,119.06,118.96,118.96,34864.0,89.8654,89.8956,89.8201,89.8201,34864.0
2017-01-04 15:50:00,118.97,119.09,118.96,119.06,62683.0,89.8276,89.9182,89.8201,89.8956,62683.0
2017-01-04 15:55:00,119.07,119.14,118.97,118.99,78551.0,89.9031,89.956,89.8276,89.8427,78551.0
2017-01-05 09:30:00,118.41,118.7,118.25,118.67,58150.0,89.4048,89.6238,89.284,89.6011,58150.0
2017-01-05 09:35:00,118.64,118.79,118.54,118.64,18373.0,89.5785,89.6917,89.503,89.5785,18373.0
2017-01-05 09:40:00,118.67,118.93,118.64,118.88,26702.0,89.6011,89.7974,89.5785,89.7597,26702.0
2017-01-05 09:45:00,118.84,118.92,118.75,118.82,17674.0,89.7295,89.7899,89.6615,89.7144,17674.0
2017-01-05 09:50:00,118.83,118.88,118.76,118.82,19236.0,89.7219,89.7597,89.6691,89.7144,19236.0
2017-01-05 09:55:00,118.84,118.98,118.81,118.82,14880.0,89.7295,89.8352,89.7068,89.7144,14880.0
2017-01-05 10:00:00,118.83,119.03,118.6,118.8,37123.0,89.7219,89.8729,89.5483,89.6993,37123.0
2017-01-05 10:05:00,118.79,118.9,118.69,118.73,21692.0,89.6917,89.7748,89.6162,89.6464,21692.0
2017-01-05 10:10:00,118.69,118.75,118.63,118.66,13810.0,89.6162,89.6615,89.5709,89.5936,13810.0
2017-01-05 10:15:00,118.66,118.68,118.46,118.5,13780.0,89.5936,89.6087,89.4425,89.4728,13780.0
2017-01-05 10:20:00,118.46,118.61,118.43,118.58,23243.0,89.4425,89.5558,89.4199,89.5332,23243.0
2017-01-05 10:25:00,118.6,118.71,118.51,118.62,13115.0,89.5483,89.6313,89.4803,89.5634,13115.0
2017-01-05 10:30:00,118.61,118.64,118.3,118.37,14319.0,89.5558,89.5785,89.3217,89.3746,14319.0
2017-01-05 10:35:00,118.36,118.37,118.25,118.31,13702.0,89.367,89.3746,89.284,89.3293,13702.0
2017-01-05 10:40:00,118.3,118.37,118.14,118.19,15748.0,89.3217,89.3746,89.2009,89.2387,15748.0
2017-01-05 10:45:00,118.19,118.19,117.93,117.93,24053.0,89.2387,89.2387,89.0424,89.0424,24053.0
2017-01-05 10:50:00,117.94,117.95,117.7,117.77,13024.0,89.0499,89.0575,88.8687,88.9216,13024.0
2017-01-05 10:55:00,117.74,117.88,117.73,117.77,12921.0,88.8989,89.0046,88.8914,88.9216,12921.0
2017-01-05 11:00:00,117.77,117.87,117.73,117.74,13555.0,88.9216,88.9971,88.8914,88.8989,13555.0
2017-01-05 11:05:00,117.7,117.71,117.19,117.28,25257.0,88.8687,88.8763,88.4836,88.5516,25257.0
2017-01-05 11:10:00,117.27,117.31,117.15,117.25,16989.0,88.544,88.5742,88.4534,88.5289,16989.0
2017-01-05 11:15:00,117.23,117.4,117.21,117.37,11173.0,88.5138,88.6422,88.4987,88.6196,11173.0
2017-01-05 11:20:00,117.39,117.46,117.24,117.33,22389.0,88.6347,88.6875,88.5214,88.5893,22389.0
2017-01-05 11:25:00,117.3,117.45,117.3,117.36,10624.0,88.5667,88.68,88.5667,88.612,10624.0
2017-01-05 11:30:00,117.36,117.36,117.16,117.16,13680.0,88.612,88.612,88.461,88.461,13680.0
2017-01-05 11:35:00,117.2,117.25,117.01,117.01,20773.0,88.4912,88.5289,88.3477,88.3477,20773.0
2017-01-05 11:40:00,117.0,117.0,116.79,116.84,23357.0,88.3402,88.3402,88.1816,88.2194,23357.0
2017-01-05 11:45:00,116.86,116.91,116.72,116.72,45838.0,88.2345,88.2722,88.1288,88.1288,45838.0
2017-01-05 11:50:00,116.72,116.76,116.6,116.69,27730.0,88.1288,88.159,88.0382,88.1061,27730.0
2017-01-05 11:55:00,116.7,116.88,116.62,116.81,32266.0,88.1137,88.2496,88.0533,88.1967,32266.0
2017-01-05 12:00:00,116.82,117.1,116.81,117.06,21277.0,88.2043,88.4157,88.1967,88.3855,21277.0
2017-01-05 12:05:00,117.06,117.06,116.89,116.94,24556.0,88.3855,88.3855,88.2571,88.2949,24556.0
2017-01-05 12:10:00,116.93,116.98,116.9,116.96,28774.0,88.2873,88.3251,88.2647,88.31,28774.0
2017-01-05 12:15:00,116.96,117.26,116.95,117.24,44867.0,88.31,88.5365,88.3024,88.5214,44867.0
2017-01-05 12:20:00,117.23,117.23,117.07,117.11,26331.0,88.5138,88.5138,88.393,88.4232,26331.0
2017-01-05 12:25:00,117.14,117.21,117.11,117.14,21258.0,88.4459,88.4987,88.4232,88.4459,21258.0
2017-01-05 12:30:00,117.15,117.17,117.12,117.14,15129.0,88.4534,88.4685,88.4308,88.4459,15129.0
2017-01-05 12:35:00,117.15,117.15,117.04,117.07,29387.0,88.4534,88.4534,88.3704,88.393,29387.0
2017-01-05 12:40:00,117.06,117.08,116.98,117.03,18856.0,88.3855,88.4006,88.3251,88.3628,18856.0
2017-01-05 12:45:00,117.03,117.23,117.02,117.2,17700.0,88.3628,88.5138,88.3553,88.4912,17700.0
2017-01-05 12:50:00,117.19,117.3,117.18,117.3,11265.0,88.4836,88.5667,88.4761,88.5667,11265.0
2017-01-05 12:55:00,117.31,117.31,117.2,117.21,15371.0,88.5742,88.5742,88.4912,88.4987,15371.0
2017-01-05 13:00:00,117.22,117.24,117.14,117.24,5959.0,88.5063,88.5214,88.4459,88.5214,5959.0
2017-01-05 13:05:00,117.25,117.37,117.24,117.36,10712.0,88.5289,88.6196,88.5214,88.612,10712.0
2017-01-05 13:10:00,117.37,117.38,117.23,117.29,9530.0,88.6196,88.6271,88.5138,88.5591,9530.0
2017-01-05 13:15:00,117.29,117.32,117.17,117.22,14625.0,88.5591,88.5818,88.4685,88.5063,14625.0
2017-01-05 13:20:00,117.23,117.27,117.19,117.19,18922.0,88.5138,88.544,88.4836,88.4836,18922.0
2017-01-05 13:25:00,117.2,117.26,117.14,117.2,24230.0,88.4912,88.5365,88.4459,88.4912,24230.0
2017-01-05 13:30:00,117.21,117.22,117.14,117.18,24079.0,88.4987,88.5063,88.4459,88.4761,24079.0
2017-01-05 13:35:00,117.18,117.27,117.16,117.16,14519.0,88.4761,88.544,88.461,88.461,14519.0
2017-01-05 13:40:00,117.16,117.23,117.16,117.19,12946.0,88.461,88.5138,88.461,88.4836,12946.0
2017-01-05 13:45:00,117.18,117.24,117.13,117.17,20518.0,88.4761,88.5214,88.4383,88.4685,20518.0
2017-01-05 13:50:00,117.17,117.18,117.04,117.11,21102.0,88.4685,88.4761,88.3704,88.4232,21102.0
2017-01-05 13:55:00,117.11,117.21,117.11,117.14,24504.0,88.4232,88.4987,88.4232,88.4459,24504.0
2017-01-05 14:00:00,117.12,117.25,117.12,117.25,15794.0,88.4308,88.5289,88.4308,88.5289,15794.0
2017-01-05 14:05:00,117.25,117.28,117.2,117.24,33485.0,88.5289,88.5516,88.4912,88.5214,33485.0
2017-01-05 14:10:00,117.24,117.26,117.22,117.22,16429.0,88.5214,88.5365,88.5063,88.5063,16429.0
2017-01-05 14:15:00,117.23,117.27,117.15,117.21,24707.0,88.5138,88.544,88.4534,88.4987,24707.0
2017-01-05 14:20:00,117.21,117.26,117.13,117.21,15845.0,88.4987,88.5365,88.4383,88.4987,15845.0
2017-01-05 14:25:00,117.2,117.24,117.14,117.21,18090.0,88.4912,88.5214,88.4459,88.4987,18090.0
2017-01-05 14:30:00,117.19,117.22,117.09,117.09,13779.0,88.4836,88.5063,88.4081,88.4081,13779.0
2017-01-05 14:35:00,117.1,117.15,117.08,117.15,12722.0,88.4157,88.4534,88.4006,88.4534,12722.0
2017-01-05 14:40:00,117.16,117.21,117.1,117.11,28357.0,88.461,88.4987,88.4157,88.4232,28357.0
2017-01-05 14:45:00,117.1,117.12,117.03,117.08,17931.0,88.4157,88.4308,88.3628,88.4006,17931.0
2017-01-05 14:50:00,117.09,117.09,116.99,117.02,21298.0,88.4081,88.4081,88.3326,88.3553,21298.0
2017-01-05 14:55:00,117.01,117.09,117.01,117.04,17498.0,88.3477,88.4081,88.3477,88.3704,17498.0
2017-01-05 15:00:00,117.04,117.16,117.04,117.13,18925.0,88.3704,88.461,88.3704,88.4383,18925.0
2017-01-05 15:05:00,117.13,117.16,117.11,117.14,17568.0,88.4383,88.461,88.4232,88.4459,17568.0
2017-01-05 15:10:00,117.14,117.15,117.1,117.15,19387.0,88.4459,88.4534,88.4157,88.4534,19387.0
2017-01-05 15:15:00,117.15,117.27,117.15,117.18,30943.0,88.4534,88.544,88.4534,88.4761,30943.0
2017-01-05 15:20:00,117.17,117.25,117.11,117.24,31604.0,88.4685,88.5289,88.4232,88.5214,31604.0
2017-01-05 15:25:00,117.25,117.27,117.16,117.23,32406.0,88.5289,88.544,88.461,88.5138,32406.0
2017-01-05 15:30:00,117.24,117.25,117.18,117.22,35795.0,88.5214,88.5289,88.4761,88.5063,35795.0
2017-01-05 15:35:00,117.22,117.25,117.15,117.17,29428.0,88.5063,88.5289,88.4534,88.4685,29428.0
2017-01-05 15:40:00,117.17,117.2,117.15,117.18,34694.0,88.4685,88.4912,88.4534,88.4761,34694.0
2017-01-05 15:45:00,117.18,117.3,117.18,117.3,45882.0,88.4761,88.5667,88.4761,88.5667,45882.0
2017-01-05 15:50:00,117.3,117.3,117.25,117.27,62842.0,88.5667,88.5667,88.5289,88.544,62842.0
2017-01-05 15:55:00,117.27,117.46,117.27,117.4,92888.0,88.544,88.6875,88.544,88.6422,92888.0
2017-01-06 09:30:00,118.21,118.86,118.12,118.18,80503.0,89.2538,89.7446,89.1858,89.2311,80503.0
2017-01-06 09:35:00,118.12,118.3,117.97,118.24,43941.0,89.1858,89.3217,89.0726,89.2764,43941.0
2017-01-06 09:40:00,118.23,118.32,118.11,118.23,27391.0,89.2689,89.3368,89.1783,89.2689,27391.0
2017-01-06 09:45:00,118.23,118.28,117.94,118.09,27008.0,89.2689,89.3066,89.0499,89.1632,27008.0
2017-01-06 09:50:00,118.06,118.22,118.01,118.02,29086.0,89.1405,89.2613,89.1028,89.1103,29086.0
2017-01-06 09:55:00,118.03,118.16,117.97,118.1,29453.0,89.1179,89.216,89.0726,89.1707,29453.0
2017-01-06 10:00:00,118.08,118.1,117.99,118.07,25512.0,89.1556,89.1707,89.0877,89.1481,25512.0
2017-01-06 10:05:00,118.09,118.28,118.09,118.23,40782.0,89.1632,89.3066,89.1632,89.2689,40782.0
2017-01-06 10:10:00,118.21,118.22,118.12,118.18,25829.0,89.2538,89.2613,89.1858,89.2311,25829.0
2017-01-06 10:15:00,118.17,118.23,118.12,118.16,19173.0,89.2236,89.2689,89.1858,89.216,19173.0
2017-01-06 10:20:00,118.17,118.23,118.07,118.13,33642.0,89.2236,89.2689,89.1481,89.1934,33642.0
2017-01-06 10:25:00,118.11,118.18,118.04,118.09,31348.0,89.1783,89.2311,89.1254,89.1632,31348.0
2017-01-06 10:30:00,118.09,118.1,117.87,117.92,19841.0,89.1632,89.1707,88.9971,89.0348,19841.0
2017-01-06 10:35:00,117.89,117.95,117.85,117.93,21787.0,89.0122,89.0575,88.982,89.0424,21787.0
2017-01-06 10:40:00,117.93,118.08,117.93,118.08,25009.0,89.0424,89.1556,89.0424,89.1556,25009.0
2017-01-06 10:45:00,118.08,118.11,118.0,118.08,18585.0,89.1556,89.1783,89.0952,89.1556,18585.0
2017-01-06 10:50:00,118.07,118.18,117.99,118.17,30898.0,89.1481,89.2311,89.0877,89.2236,30898.0
2017-01-06 10:55:00,118.2,118.27,118.13,118.15,18797.0,89.2462,89.2991,89.1934,89.2085,18797.0
2017-01-06 11:00:00,118.15,118.28,118.1,118.25,17635.0,89.2085,89.3066,89.1707,89.284,17635.0
2017-01-06 11:05:00,118.27,118.3,118.2,118.28,21700.0,89.2991,89.3217,89.2462,89.3066,21700.0
2017-01-06 11:10:00,118.27,118.39,118.24,118.37,26513.0,89.2991,89.3897,89.2764,89.3746,26513.0
2017-01-06 11:15:00,118.37,118.53,118.3,118.5,72699.0,89.3746,89.4954,89.3217,89.4728,72699.0
2017-01-06 11:20:00,118.51,118.66,118.45,118.64,39670.0,89.4803,89.5936,89.435,89.5785,39670.0
2017-01-06 11:25:00,118.65,118.87,118.59,118.87,25515.0,89.586,89.7521,89.5407,89.7521,25515.0
2017-01-06 11:30:00,118.87,118.96,118.84,118.96,13912.0,89.7521,89.8201,89.7295,89.8201,13912.0
2017-01-06 11:35:00,118.96,118.96,118.78,118.8,17766.0,89.8201,89.8201,89.6842,89.6993,17766.0
2017-01-06 11:40:00,118.81,119.06,118.81,119.0,23443.0,89.7068,89.8956,89.7068,89.8503,23443.0
2017-01-06 11:45:00,119.03,119.17,119.02,119.13,12486.0,89.8729,89.9786,89.8654,89.9484,12486.0
2017-01-06 11:50:00,119.14,119.17,119.02,119.07,15906.0,89.956,89.9786,89.8654,89.9031,15906.0
2017-01-06 11:55:00,119.08,119.17,118.95,118.99,38874.0,89.9107,89.9786,89.8125,89.8427,38874.0
2017-01-06 12:00:00,118.98,119.01,118.87,118.87,10110.0,89.8352,89.8578,89.7521,89.7521,10110.0
2017-01-06 12:05:00,118.84,119.01,118.79,118.98,17964.0,89.7295,89.8578,89.6917,89.8352,17964.0
2017-01-06 12:10:00,118.97,119.0,118.84,118.86,14730.0,89.8276,89.8503,89.7295,89.7446,14730.0
2017-01-06 12:15:00,118.9,118.99,118.9,118.98,11884.0,89.7748,89.8427,89.7748,89.8352,11884.0
2017-01-06 12:20:00,118.97,119.05,118.92,118.95,19958.0,89.8276,89.888,89.7899,89.8125,19958.0
2017-01-06 12:25:00,118.95,119.03,118.94,119.02,12573.0,89.8125,89.8729,89.805,89.8654,12573.0
2017-01-06 12:30:00,119.01,119.14,119.0,119.07,18641.0,89.8578,89.956,89.8503,89.9031,18641.0
2017-01-06 12:35:00,119.06,119.17,119.02,119.05,18517.0,89.8956,89.9786,89.8654,89.888,18517.0
2017-01-06 12:40:00,119.05,119.08,118.97,118.98,13202.0,89.888,89.9107,89.8276,89.8352,13202.0
2017-01-06 12:45:00,118.98,119.0,118.92,118.93,15258.0,89.8352,89.8503,89.7899,89.7974,15258.0
2017-01-06 12:50:00,118.93,119.02,118.92,119.01,10192.0,89.7974,89.8654,89.7899,89.8578,10192.0
2017-01-06 12:55:00,119.01,119.08,118.96,119.07,11365.0,89.8578,89.9107,89.8201,89.9031,11365.0
2017-01-06 13:00:00,119.06,119.11,119.02,119.09,9449.0,89.8956,89.9333,89.8654,89.9182,9449.0
2017-01-06 13:05:00,119.08,119.13,119.07,119.07,17045.0,89.9107,89.9484,89.9031,89.9031,17045.0
2017-01-06 13:10:00,119.07,119.15,119.07,119.12,11033.0,89.9031,89.9635,89.9031,89.9409,11033.0
2017-01-06 13:15:00,119.13,119.17,119.08,119.08,14611.0,89.9484,89.9786,89.9107,89.9107,14611.0
2017-01-06 13:20:00,119.09,119.19,119.08,119.17,10034.0,89.9182,89.9937,89.9107,89.9786,10034.0
2017-01-06 13:25:00,119.18,119.19,119.08,119.09,32863.0,89.9862,89.9937,89.9107,89.9182,32863.0
2017-01-06 13:30:00,119.08,119.34,119.07,119.29,56907.0,89.9107,90.107,89.9031,90.0692,56907.0
2017-01-06 13:35:00,119.29,119.34,119.24,119.33,14260.0,90.0692,90.107,90.0315,90.0994,14260.0
2017-01-06 13:40:00,119.33,119.49,119.33,119.47,18664.0,90.0994,90.2202,90.0994,90.2051,18664.0
2017-01-06 13:45:00,119.48,119.53,119.43,119.53,17884.0,90.2127,90.2504,90.1749,90.2504,17884.0
2017-01-06 13:50:00,119.53,119.56,119.47,119.52,21408.0,90.2504,90.2731,90.2051,90.2429,21408.0
2017-01-06 13:55:00,119.52,119.57,119.48,119.51,18845.0,90.2429,90.2806,90.2127,90.2353,18845.0
2017-01-06 14:00:00,119.5,119.61,119.5,119.6,19301.0,90.2278,90.3109,90.2278,90.3033,19301.0
2017-01-06 14:05:00,119.59,119.71,119.56,119.61,28355.0,90.2957,90.3864,90.2731,90.3109,28355.0
2017-01-06 14:10:00,119.63,119.74,119.59,119.67,39071.0,90.326,90.409,90.2957,90.3562,39071.0
2017-01-06 14:15:00,119.67,119.67,119.56,119.58,53175.0,90.3562,90.3562,90.2731,90.2882,53175.0
2017-01-06 14:20:00,119.58,119.6,119.48,119.49,35429.0,90.2882,90.3033,90.2127,90.2202,35429.0
2017-01-06 14:25:00,119.49,119.52,119.38,119.41,31039.0,90.2202,90.2429,90.1372,90.1598,31039.0
2017-01-06 14:30:00,119.41,119.48,119.37,119.44,30621.0,90.1598,90.2127,90.1296,90.1825,30621.0
2017-01-06 14:35:00,119.46,119.48,119.34,119.35,27774.0,90.1976,90.2127,90.107,90.1145,27774.0
2017-01-06 14:40:00,119.34,119.37,119.27,119.35,24820.0,90.107,90.1296,90.0541,90.1145,24820.0
2017-01-06 14:45:00,119.35,119.48,119.34,119.38,74148.0,90.1145,90.2127,90.107,90.1372,74148.0
2017-01-06 14:50:00,119.38,119.4,119.31,119.37,31190.0,90.1372,90.1523,90.0843,90.1296,31190.0
2017-01-06 14:55:00,119.38,119.45,119.33,119.33,31452.0,90.1372,90.19,90.0994,90.0994,31452.0
2017-01-06 15:00:00,119.35,119.41,119.31,119.31,26231.0,90.1145,90.1598,90.0843,90.0843,26231.0
2017-01-06 15:05:00,119.31,119.42,119.3,119.39,36989.0,90.0843,90.1674,90.0768,90.1447,36989.0
2017-01-06 15:10:00,119.39,119.45,119.37,119.39,18503.0,90.1447,90.19,90.1296,90.1447,18503.0
2017-01-06 15:15:00,119.39,119.39,119.32,119.34,19709.0,90.1447,90.1447,90.0919,90.107,19709.0
2017-01-06 15:20:00,119.34,119.35,119.3,119.3,24969.0,90.107,90.1145,90.0768,90.0768,24969.0
2017-01-06 15:25:00,119.3,119.3,119.23,119.24,26114.0,90.0768,90.0768,90.0239,90.0315,26114.0
2017-01-06 15:30:00,119.24,119.31,119.22,119.26,32948.0,90.0315,90.0843,90.0164,90.0466,32948.0
2017-01-06 15:35:00,119.26,119.32,119.23,119.31,30780.0,90.0466,90.0919,90.0239,90.0843,30780.0
2017-01-06 15:40:00,119.31,119.48,119.31,119.43,45023.0,90.0843,90.2127,90.0843,90.1749,45023.0
2017-01-06 15:45:00,119.43,119.46,119.29,119.33,59029.0,90.1749,90.1976,90.0692,90.0994,59029.0
2017-01-06 15:50:00,119.34,119.37,119.24,119.29,111009.0,90.107,90.1296,90.0315,90.0692,111009.0
2017-01-06 15:55:00,119.3,119.32,119.04,119.05,152518.0,90.0768,90.0919,89.8805,89.888,152518.0
2017-01-09 09:30:00,118.31,118.36,117.28,117.5,62664.0,89.3293,89.367,88.5516,88.7177,62664.0
2017-01-09 09:35:00,117.58,117.59,117.07,117.38,46308.0,88.7781,88.7857,88.393,88.6271,46308.0
2017-01-09 09:40:00,117.4,117.46,117.11,117.33,70520.0,88.6422,88.6875,88.4232,88.5893,70520.0
2017-01-09 09:45:00,117.31,117.7,117.17,117.7,73088.0,88.5742,88.8687,88.4685,88.8687,73088.0
2017-01-09 09:50:00,117.69,117.85,117.65,117.66,27196.0,88.8612,88.982,88.831,88.8385,27196.0
2017-01-09 09:55:00,117.67,117.69,117.48,117.68,24890.0,88.8461,88.8612,88.7026,88.8536,24890.0
2017-01-09 10:00:00,117.67,117.75,117.49,117.49,33605.0,88.8461,88.9065,88.7102,88.7102,33605.0
2017-01-09 10:05:00,117.47,117.71,117.47,117.6,19376.0,88.6951,88.8763,88.6951,88.7932,19376.0
2017-01-09 10:10:00,117.6,117.66,117.51,117.56,18627.0,88.7932,88.8385,88.7253,88.763,18627.0
2017-01-09 10:15:00,117.56,117.67,117.47,117.64,19746.0,88.763,88.8461,88.6951,88.8234,19746.0
2017-01-09 10:20:00,117.65,117.85,117.61,117.82,24340.0,88.831,88.982,88.8008,88.9593,24340.0
2017-01-09 10:25:00,117.81,117.96,117.73,117.94,25144.0,88.9518,89.065,88.8914,89.0499,25144.0
2017-01-09 10:30:00,117.95,117.95,117.85,117.89,20023.0,89.0575,89.0575,88.982,89.0122,20023.0
2017-01-09 10:35:00,117.88,117.88,117.72,117.76,27345.0,89.0046,89.0046,88.8838,88.914,27345.0
2017-01-09 10:40:00,117.76,117.8,117.71,117.71,17808.0,88.914,88.9442,88.8763,88.8763,17808.0
2017-01-09 10:45:00,117.73,117.77,117.68,117.73,26244.0,88.8914,88.9216,88.8536,88.8914,26244.0
2017-01-09 10:50:00,117.74,117.95,117.72,117.93,28209.0,88.8989,89.0575,88.8838,89.0424,28209.0
2017-01-09 10:55:00,117.94,118.2,117.94,118.15,39769.0,89.0499,89.2462,89.0499,89.2085,39769.0
2017-01-09 11:00:00,118.15,118.18,118.09,118.1,33650.0,89.2085,89.2311,89.1632,89.1707,33650.0
2017-01-09 11:05:00,118.1,118.24,118.09,118.19,13098.0,89.1707,89.2764,89.1632,89.2387,13098.0
2017-01-09 11:10:00,118.2,118.35,118.14,118.34,16410.0,89.2462,89.3595,89.2009,89.3519,16410.0
2017-01-09 11:15:00,118.35,118.39,118.28,118.39,16880.0,89.3595,89.3897,89.3066,89.3897,16880.0
2017-01-09 11:20:00,118.4,118.5,118.37,118.39,15651.0,89.3972,89.4728,89.3746,89.3897,15651.0
2017-01-09 11:25:00,118.41,118.41,118.29,118.39,14023.0,89.4048,89.4048,89.3142,89.3897,14023.0
2017-01-09 11:30:00,118.4,118.43,118.26,118.34,9083.0,89.3972,89.4199,89.2915,89.3519,9083.0
2017-01-09 11:35:00,118.36,118.48,118.36,118.41,24428.0,89.367,89.4577,89.367,89.4048,24428.0
2017-01-09 11:40:00,118.4,118.43,118.18,118.19,15866.0,89.3972,89.4199,89.2311,89.2387,15866.0
2017-01-09 11:45:00,118.19,118.24,118.14,118.23,17764.0,89.2387,89.2764,89.2009,89.2689,17764.0
2017-01-09 11:50:00,118.23,118.23,118.09,118.11,14609.0,89.2689,89.2689,89.1632,89.1783,14609.0
2017-01-09 11:55:00,118.11,118.14,118.04,118.09,18853.0,89.1783,89.2009,89.1254,89.1632,18853.0
2017-01-09 12:00:00,118.06,118.13,118.06,118.11,19839.0,89.1405,89.1934,89.1405,89.1783,19839.0
2017-01-09 12:05:00,118.13,118.21,118.11,118.18,12651.0,89.1934,89.2538,89.1783,89.2311,12651.0
2017-01-09 12:10:00,118.2,118.24,118.05,118.05,14424.0,89.2462,89.2764,89.133,89.133,14424.0
2017-01-09 12:15:00,118.05,118.12,118.04,118.05,17791.0,89.133,89.1858,89.1254,89.133,17791.0
2017-01-09 12:20:00,118.04,118.1,118.0,118.0,17072.0,89.1254,89.1707,89.0952,89.0952,17072.0
2017-01-09 12:25:00,118.0,118.02,117.94,118.02,10509.0,89.0952,89.1103,89.0499,89.1103,10509.0
2017-01-09 12:30:00,118.02,118.04,117.95,118.0,16347.0,89.1103,89.1254,89.0575,89.0952,16347.0
2017-01-09 12:35:00,117.99,118.06,117.99,118.04,14458.0,89.0877,89.1405,89.0877,89.1254,14458.0
2017-01-09 12:40:00,118.05,118.11,118.05,118.07,18130.0,89.133,89.1783,89.133,89.1481,18130.0
2017-01-09 12:45:00,118.07,118.13,118.07,118.1,14124.0,89.1481,89.1934,89.1481,89.1707,14124.0
2017-01-09 12:50:00,118.11,118.17,118.07,118.14,15544.0,89.1783,89.2236,89.1481,89.2009,15544.0
2017-01-09 12:55:00,118.15,118.22,118.15,118.21,15017.0,89.2085,89.2613,89.2085,89.2538,15017.0
2017-01-09 13:00:00,118.21,118.24,118.17,118.23,31082.0,89.2538,89.2764,89.2236,89.2689,31082.0
2017-01-09 13:05:00,118.22,118.27,118.21,118.26,11871.0,89.2613,89.2991,89.2538,89.2915,11871.0
2017-01-09 13:10:00,118.27,118.27,118.17,118.25,18783.0,89.2991,89.2991,89.2236,89.284,18783.0
2017-01-09 13:15:00,118.25,118.26,118.21,118.22,11886.0,89.284,89.2915,89.2538,89.2613,11886.0
2017-01-09 13:20:00,118.23,118.23,118.08,118.12,18198.0,89.2689,89.2689,89.1556,89.1858,18198.0
2017-01-09 13:25:00,118.12,118.12,117.98,117.98,8606.0,89.1858,89.1858,89.0801,89.0801,8606.0
2017-01-09 13:30:00,117.98,117.98,117.9,117.92,13539.0,89.0801,89.0801,89.0197,89.0348,13539.0
2017-01-09 13:35:00,117.9,117.95,117.86,117.95,17204.0,89.0197,89.0575,88.9895,89.0575,17204.0
2017-01-09 13:40:00,117.95,118.01,117.93,118.01,13977.0,89.0575,89.1028,89.0424,89.1028,13977.0
2017-01-09 13:45:00,118.0,118.1,117.98,118.06,20659.0,89.0952,89.1707,89.0801,89.1405,20659.0
2017-01-09 13:50:00,118.06,118.07,117.99,118.02,12371.0,89.1405,89.1481,89.0877,89.1103,12371.0
2017-01-09 13:55:00,118.02,118.05,117.99,118.05,11320.0,89.1103,89.133,89.0877,89.133,11320.0
2017-01-09 14:00:00,118.06,118.18,118.06,118.18,17282.0,89.1405,89.2311,89.1405,89.2311,17282.0
2017-01-09 14:05:00,118.18,118.28,118.18,118.22,21132.0,89.2311,89.3066,89.2311,89.2613,21132.0
2017-01-09 14:10:00,118.21,118.24,118.12,118.16,23039.0,89.2538,89.2764,89.1858,89.216,23039.0
2017-01-09 14:15:00,118.16,118.25,118.16,118.21,17832.0,89.216,89.284,89.216,89.2538,17832.0
2017-01-09 14:20:00,118.2,118.23,118.15,118.21,10512.0,89.2462,89.2689,89.2085,89.2538,10512.0
2017-01-09 14:25:00,118.21,118.31,118.21,118.28,15952.0,89.2538,89.3293,89.2538,89.3066,15952.0
2017-01-09 14:30:00,118.28,118.28,118.14,118.14,10252.0,89.3066,89.3066,89.2009,89.2009,10252.0
2017-01-09 14:35:00,118.15,118.2,118.0,118.02,16263.0,89.2085,89.2462,89.0952,89.1103,16263.0
2017-01-09 14:40:00,118.0,118.01,117.89,117.89,15036.0,89.0952,89.1028,89.0122,89.0122,15036.0
2017-01-09 14:45:00,117.91,117.97,117.84,117.88,20268.0,89.0273,89.0726,88.9744,89.0046,20268.0
2017-01-09 14:50:00,117.91,117.92,117.68,117.71,37397.0,89.0273,89.0348,88.8536,88.8763,37397.0
2017-01-09 14:55:00,117.71,117.79,117.69,117.73,27901.0,88.8763,88.9367,88.8612,88.8914,27901.0
2017-01-09 15:00:00,117.71,117.8,117.67,117.75,51939.0,88.8763,88.9442,88.8461,88.9065,51939.0
2017-01-09 15:05:00,117.74,117.8,117.71,117.8,16814.0,88.8989,88.9442,88.8763,88.9442,16814.0
2017-01-09 15:10:00,117.79,117.8,117.76,117.77,11400.0,88.9367,88.9442,88.914,88.9216,11400.0
2017-01-09 15:15:00,117.77,117.89,117.76,117.87,23305.0,88.9216,89.0122,88.914,88.9971,23305.0
2017-01-09 15:20:00,117.87,118.0,117.86,117.98,22327.0,88.9971,89.0952,88.9895,89.0801,22327.0
2017-01-09 15:25:00,117.96,118.06,117.95,118.05,23430.0,89.065,89.1405,89.0575,89.133,23430.0
2017-01-09 15:30:00,118.06,118.11,118.03,118.06,21787.0,89.1405,89.1783,89.1179,89.1405,21787.0
2017-01-09 15:35:00,118.06,118.09,118.04,118.08,24133.0,89.1405,89.1632,89.1254,89.1556,24133.0
2017-01-09 15:40:00,118.08,118.1,118.03,118.07,28016.0,89.1556,89.1707,89.1179,89.1481,28016.0
2017-01-09 15:45:00,118.07,118.11,117.96,118.01,64324.0,89.1481,89.1783,89.065,89.1028,64324.0
2017-01-09 15:50:00,118.01,118.07,118.0,118.03,73875.0,89.1028,89.1481,89.0952,89.1179,73875.0
2017-01-09 15:55:00,118.04,118.23,118.02,118.2,279948.0,89.1254,89.2689,89.1103,89.2462,279948.0
2017-01-10 09:30:00,118.01,118.38,117.82,118.14,39631.0,89.1028,89.3821,88.9593,89.2009,39631.0
2017-01-10 09:35:00,118.16,118.31,117.94,118.0,23723.0,89.216,89.3293,89.0499,89.0952,23723.0
2017-01-10 09:40:00,117.94,117.99,117.82,117.99,21618.0,89.0499,89.0877,88.9593,89.0877,21618.0
2017-01-10 09:45:00,117.98,117.98,117.53,117.65,33981.0,89.0801,89.0801,88.7404,88.831,33981.0
2017-01-10 09:50:00,117.64,117.77,117.57,117.61,33035.0,88.8234,88.9216,88.7706,88.8008,33035.0
2017-01-10 09:55:00,117.62,117.74,117.61,117.69,28345.0,88.8083,88.8989,88.8008,88.8612,28345.0
2017-01-10 10:00:00,117.69,117.79,117.68,117.74,30206.0,88.8612,88.9367,88.8536,88.8989,30206.0
2017-01-10 10:05:00,117.75,117.79,117.59,117.69,35001.0,88.9065,88.9367,88.7857,88.8612,35001.0
2017-01-10 10:10:00,117.7,117.75,117.54,117.62,34409.0,88.8687,88.9065,88.7479,88.8083,34409.0
2017-01-10 10:15:00,117.64,117.73,117.6,117.73,33377.0,88.8234,88.8914,88.7932,88.8914,33377.0
2017-01-10 10:20:00,117.73,117.8,117.63,117.67,39325.0,88.8914,88.9442,88.8159,88.8461,39325.0
2017-01-10 10:25:00,117.69,117.8,117.66,117.77,22892.0,88.8612,88.9442,88.8385,88.9216,22892.0
2017-01-10 10:30:00,117.78,118.1,117.77,118.07,34574.0,88.9291,89.1707,88.9216,89.1481,34574.0
2017-01-10 10:35:00,118.05,118.05,117.92,118.03,16990.0,89.133,89.133,89.0348,89.1179,16990.0
2017-01-10 10:40:00,118.03,118.12,118.01,118.07,25888.0,89.1179,89.1858,89.1028,89.1481,25888.0
2017-01-10 10:45:00,118.07,118.23,118.05,118.12,25824.0,89.1481,89.2689,89.133,89.1858,25824.0
2017-01-10 10:50:00,118.07,118.4,118.06,118.34,17404.0,89.1481,89.3972,89.1405,89.3519,17404.0
2017-01-10 10:55:00,118.35,118.44,118.23,118.23,28709.0,89.3595,89.4274,89.2689,89.2689,28709.0
2017-01-10 11:00:00,118.23,118.49,118.22,118.49,30729.0,89.2689,89.4652,89.2613,89.4652,30729.0
2017-01-10 11:05:00,118.48,118.52,118.34,118.36,24416.0,89.4577,89.4879,89.3519,89.367,24416.0
2017-01-10 11:10:00,118.36,118.5,118.27,118.46,25937.0,89.367,89.4728,89.2991,89.4425,25937.0
2017-01-10 11:15:00,118.46,118.54,118.43,118.45,18785.0,89.4425,89.503,89.4199,89.435,18785.0
2017-01-10 11:20:00,118.46,118.54,118.45,118.51,14800.0,89.4425,89.503,89.435,89.4803,14800.0
2017-01-10 11:25:00,118.51,118.51,118.31,118.33,21204.0,89.4803,89.4803,89.3293,89.3444,21204.0
2017-01-10 11:30:00,118.33,118.39,118.3,118.35,9700.0,89.3444,89.3897,89.3217,89.3595,9700.0
2017-01-10 11:35:00,118.36,118.49,118.36,118.48,20927.0,89.367,89.4652,89.367,89.4577,20927.0
2017-01-10 11:40:00,118.49,118.6,118.49,118.52,11974.0,89.4652,89.5483,89.4652,89.4879,11974.0
2017-01-10 11:45:00,118.54,118.56,118.47,118.5,10852.0,89.503,89.5181,89.4501,89.4728,10852.0
2017-01-10 11:50:00,118.49,118.52,118.45,118.48,7608.0,89.4652,89.4879,89.435,89.4577,7608.0
2017-01-10 11:55:00,118.51,118.51,118.41,118.43,13590.0,89.4803,89.4803,89.4048,89.4199,13590.0
2017-01-10 12:00:00,118.44,118.48,118.38,118.48,18853.0,89.4274,89.4577,89.3821,89.4577,18853.0
2017-01-10 12:05:00,118.47,118.57,118.44,118.57,33109.0,89.4501,89.5256,89.4274,89.5256,33109.0
2017-01-10 12:10:00,118.57,118.67,118.57,118.66,21298.0,89.5256,89.6011,89.5256,89.5936,21298.0
2017-01-10 12:15:00,118.65,118.74,118.65,118.68,17007.0,89.586,89.654,89.586,89.6087,17007.0
2017-01-10 12:20:00,118.7,118.75,118.67,118.7,13465.0,89.6238,89.6615,89.6011,89.6238,13465.0
2017-01-10 12:25:00,118.68,118.73,118.66,118.73,26498.0,89.6087,89.6464,89.5936,89.6464,26498.0
2017-01-10 12:30:00,118.73,118.75,118.67,118.71,28578.0,89.6464,89.6615,89.6011,89.6313,28578.0
2017-01-10 12:35:00,118.71,118.73,118.66,118.69,22793.0,89.6313,89.6464,89.5936,89.6162,22793.0
2017-01-10 12:40:00,118.7,118.71,118.6,118.62,28959.0,89.6238,89.6313,89.5483,89.5634,28959.0
2017-01-10 12:45:00,118.61,118.63,118.48,118.48,12693.0,89.5558,89.5709,89.4577,89.4577,12693.0
2017-01-10 12:50:00,118.48,118.5,118.33,118.35,17811.0,89.4577,89.4728,89.3444,89.3595,17811.0
2017-01-10 12:55:00,118.35,118.38,118.32,118.34,16309.0,89.3595,89.3821,89.3368,89.3519,16309.0
2017-01-10 13:00:00,118.34,118.37,118.28,118.33,26393.0,89.3519,89.3746,89.3066,89.3444,26393.0
2017-01-10 13:05:00,118.34,118.34,118.28,118.31,12125.0,89.3519,89.3519,89.3066,89.3293,12125.0
2017-01-10 13:10:00,118.31,118.35,118.27,118.32,12980.0,89.3293,89.3595,89.2991,89.3368,12980.0
2017-01-10 13:15:00,118.29,118.32,118.2,118.23,8911.0,89.3142,89.3368,89.2462,89.2689,8911.0
2017-01-10 13:20:00,118.25,118.32,118.22,118.29,11010.0,89.284,89.3368,89.2613,89.3142,11010.0
2017-01-10 13:25:00,118.29,118.32,118.25,118.28,7460.0,89.3142,89.3368,89.284,89.3066,7460.0
2017-01-10 13:30:00,118.27,118.28,118.15,118.18,9765.0,89.2991,89.3066,89.2085,89.2311,9765.0
2017-01-10 13:35:00,118.18,118.19,118.1,118.16,13506.0,89.2311,89.2387,89.1707,89.216,13506.0
2017-01-10 13:40:00,118.15,118.19,118.04,118.06,11055.0,89.2085,89.2387,89.1254,89.1405,11055.0
2017-01-10 13:45:00,118.06,118.12,118.04,118.07,9207.0,89.1405,89.1858,89.1254,89.1481,9207.0
2017-01-10 13:50:00,118.05,118.05,117.95,118.0,10609.0,89.133,89.133,89.0575,89.0952,10609.0
2017-01-10 13:55:00,118.01,118.01,117.79,117.81,10584.0,89.1028,89.1028,88.9367,88.9518,10584.0
2017-01-10 14:00:00,117.79,117.83,117.66,117.81,18280.0,88.9367,88.9669,88.8385,88.9518,18280.0
2017-01-10 14:05:00,117.82,117.99,117.78,117.99,13426.0,88.9593,89.0877,88.9291,89.0877,13426.0
2017-01-10 14:10:00,118.0,118.12,117.97,118.12,12802.0,89.0952,89.1858,89.0726,89.1858,12802.0
2017-01-10 14:15:00,118.14,118.22,118.11,118.22,14843.0,89.2009,89.2613,89.1783,89.2613,14843.0
2017-01-10 14:20:00,118.24,118.31,118.18,118.27,18280.0,89.2764,89.3293,89.2311,89.2991,18280.0
2017-01-10 14:25:00,118.25,118.26,118.13,118.17,12807.0,89.284,89.2915,89.1934,89.2236,12807.0
2017-01-10 14:30:00,118.16,118.32,118.14,118.3,9685.0,89.216,89.3368,89.2009,89.3217,9685.0
2017-01-10 14:35:00,118.29,118.38,118.29,118.35,9475.0,89.3142,89.3821,89.3142,89.3595,9475.0
2017-01-10 14:40:00,118.35,118.37,118.3,118.3,10584.0,89.3595,89.3746,89.3217,89.3217,10584.0
2017-01-10 14:45:00,118.31,118.36,118.31,118.34,7876.0,89.3293,89.367,89.3293,89.3519,7876.0
2017-01-10 14:50:00,118.35,118.38,118.22,118.25,13491.0,89.3595,89.3821,89.2613,89.284,13491.0
2017-01-10 14:55:00,118.26,118.31,118.26,118.31,12287.0,89.2915,89.3293,89.2915,89.3293,12287.0
2017-01-10 15:00:00,118.31,118.32,118.23,118.25,11137.0,89.3293,89.3368,89.2689,89.284,11137.0
2017-01-10 15:05:00,118.26,118.38,118.26,118.37,13185.0,89.2915,89.3821,89.2915,89.3746,13185.0
2017-01-10 15:10:00,118.38,118.42,118.38,118.4,13383.0,89.3821,89.4123,89.3821,89.3972,13383.0
2017-01-10 15:15:00,118.41,118.51,118.39,118.5,11450.0,89.4048,89.4803,89.3897,89.4728,11450.0
2017-01-10 15:20:00,118.5,118.51,118.45,118.45,16896.0,89.4728,89.4803,89.435,89.435,16896.0
2017-01-10 15:25:00,118.45,118.51,118.44,118.48,17715.0,89.435,89.4803,89.4274,89.4577,17715.0
2017-01-10 15:30:00,118.48,118.57,118.48,118.52,21800.0,89.4577,89.5256,89.4577,89.4879,21800.0
2017-01-10 15:35:00,118.52,118.55,118.46,118.51,24259.0,89.4879,89.5105,89.4425,89.4803,24259.0
2017-01-10 15:40:00,118.51,118.51,118.4,118.47,40113.0,89.4803,89.4803,89.3972,89.4501,40113.0
2017-01-10 15:45:00,118.48,118.55,118.4,118.41,85712.0,89.4577,89.5105,89.3972,89.4048,85712.0
2017-01-10 15:50:00,118.41,118.46,118.41,118.43,47666.0,89.4048,89.4425,89.4048,89.4199,47666.0
2017-01-10 15:55:00,118.43,118.85,118.42,118.64,380763.0,89.4199,89.737,89.4123,89.5785,380763.0
2017-01-11 09:30:00,117.93,117.93,117.52,117.92,64180.0,89.0424,89.0424,88.7328,89.0348,64180.0
2017-01-11 09:35:00,117.92,118.0,117.69,117.79,55179.0,89.0348,89.0952,88.8612,88.9367,55179.0
2017-01-11 09:40:00,117.76,118.12,117.66,118.09,38092.0,88.914,89.1858,88.8385,89.1632,38092.0
2017-01-11 09:45:00,118.09,118.3,118.07,118.24,34074.0,89.1632,89.3217,89.1481,89.2764,34074.0
2017-01-11 09:50:00,118.24,118.5,118.15,118.5,53795.0,89.2764,89.4728,89.2085,89.4728,53795.0
2017-01-11 09:55:00,118.52,118.78,118.51,118.72,20234.0,89.4879,89.6842,89.4803,89.6389,20234.0
2017-01-11 10:00:00,118.75,118.81,118.6,118.7,35606.0,89.6615,89.7068,89.5483,89.6238,35606.0
2017-01-11 10:05:00,118.69,119.0,118.65,118.95,26651.0,89.6162,89.8503,89.586,89.8125,26651.0
2017-01-11 10:10:00,118.94,119.1,118.77,118.94,32635.0,89.805,89.9258,89.6766,89.805,32635.0
2017-01-11 10:15:00,118.92,119.08,118.77,118.85,14716.0,89.7899,89.9107,89.6766,89.737,14716.0
2017-01-11 10:20:00,118.88,118.89,118.77,118.89,13551.0,89.7597,89.7672,89.6766,89.7672,13551.0
2017-01-11 10:25:00,118.88,118.94,118.84,118.92,31022.0,89.7597,89.805,89.7295,89.7899,31022.0
2017-01-11 10:30:00,118.91,118.91,118.63,118.63,27405.0,89.7823,89.7823,89.5709,89.5709,27405.0
2017-01-11 10:35:00,118.64,118.86,118.58,118.86,15619.0,89.5785,89.7446,89.5332,89.7446,15619.0
2017-01-11 10:40:00,118.85,118.91,118.75,118.86,21346.0,89.737,89.7823,89.6615,89.7446,21346.0
2017-01-11 10:45:00,118.85,118.85,118.66,118.67,19739.0,89.737,89.737,89.5936,89.6011,19739.0
2017-01-11 10:50:00,118.67,118.77,118.49,118.62,24641.0,89.6011,89.6766,89.4652,89.5634,24641.0
2017-01-11 10:55:00,118.62,118.63,118.42,118.63,14553.0,89.5634,89.5709,89.4123,89.5709,14553.0
2017-01-11 11:00:00,118.64,118.76,118.62,118.63,31989.0,89.5785,89.6691,89.5634,89.5709,31989.0
2017-01-11 11:05:00,118.61,118.75,118.61,118.66,26360.0,89.5558,89.6615,89.5558,89.5936,26360.0
2017-01-11 11:10:00,118.67,118.71,118.64,118.66,15266.0,89.6011,89.6313,89.5785,89.5936,15266.0
2017-01-11 11:15:00,118.65,118.92,118.64,118.83,14978.0,89.586,89.7899,89.5785,89.7219,14978.0
2017-01-11 11:20:00,118.83,119.0,118.76,118.76,30372.0,89.7219,89.8503,89.6691,89.6691,30372.0
2017-01-11 11:25:00,118.81,118.86,118.55,118.66,11053.0,89.7068,89.7446,89.5105,89.5936,11053.0
2017-01-11 11:30:00,118.58,118.58,118.28,118.54,18236.0,89.5332,89.5332,89.3066,89.503,18236.0
2017-01-11 11:35:00,118.49,118.53,118.15,118.27,12937.0,89.4652,89.4954,89.2085,89.2991,12937.0
2017-01-11 11:40:00,118.27,118.4,118.16,118.4,23923.0,89.2991,89.3972,89.216,89.3972,23923.0
2017-01-11 11:45:00,118.4,118.42,118.29,118.35,10625.0,89.3972,89.4123,89.3142,89.3595,10625.0
2017-01-11 11:50:00,118.37,118.5,118.33,118.5,12843.0,89.3746,89.4728,89.3444,89.4728,12843.0
2017-01-11 11:55:00,118.49,118.63,118.38,118.58,24477.0,89.4652,89.5709,89.3821,89.5332,24477.0
2017-01-11 12:00:00,118.58,118.68,118.48,118.53,12315.0,89.5332,89.6087,89.4577,89.4954,12315.0
2017-01-11 12:05:00,118.54,118.65,118.5,118.64,14251.0,89.503,89.586,89.4728,89.5785,14251.0
2017-01-11 12:10:00,118.65,118.76,118.64,118.68,13505.0,89.586,89.6691,89.5785,89.6087,13505.0
2017-01-11 12:15:00,118.67,118.67,118.52,118.56,14095.0,89.6011,89.6011,89.4879,89.5181,14095.0
2017-01-11 12:20:00,118.54,118.6,118.44,118.57,13854.0,89.503,89.5483,89.4274,89.5256,13854.0
2017-01-11 12:25:00,118.59,118.68,118.53,118.67,14516.0,89.5407,89.6087,89.4954,89.6011,14516.0
2017-01-11 12:30:00,118.67,118.74,118.44,118.45,11508.0,89.6011,89.654,89.4274,89.435,11508.0
2017-01-11 12:35:00,118.45,118.56,118.45,118.52,10476.0,89.435,89.5181,89.435,89.4879,10476.0
2017-01-11 12:40:00,118.47,118.47,118.31,118.43,9417.0,89.4501,89.4501,89.3293,89.4199,9417.0
2017-01-11 12:45:00,118.44,118.45,118.3,118.39,10806.0,89.4274,89.435,89.3217,89.3897,10806.0
2017-01-11 12:50:00,118.38,118.48,118.38,118.43,9692.0,89.3821,89.4577,89.3821,89.4199,9692.0
2017-01-11 12:55:00,118.45,118.56,118.45,118.56,8678.0,89.435,89.5181,89.435,89.5181,8678.0
2017-01-11 13:00:00,118.54,118.59,118.45,118.46,13392.0,89.503,89.5407,89.435,89.4425,13392.0
2017-01-11 13:05:00,118.47,118.54,118.22,118.22,14469.0,89.4501,89.503,89.2613,89.2613,14469.0
2017-01-11 13:10:00,118.24,118.26,118.11,118.2,17490.0,89.2764,89.2915,89.1783,89.2462,17490.0
2017-01-11 13:15:00,118.18,118.18,118.04,118.08,11967.0,89.2311,89.2311,89.1254,89.1556,11967.0
2017-01-11 13:20:00,118.08,118.27,118.05,118.2,10769.0,89.1556,89.2991,89.133,89.2462,10769.0
2017-01-11 13:25:00,118.22,118.22,117.88,117.99,14116.0,89.2613,89.2613,89.0046,89.0877,14116.0
2017-01-11 13:30:00,117.96,118.07,117.96,118.05,7893.0,89.065,89.1481,89.065,89.133,7893.0
2017-01-11 13:35:00,118.04,118.38,118.03,118.38,9993.0,89.1254,89.3821,89.1179,89.3821,9993.0
2017-01-11 13:40:00,118.38,118.38,118.18,118.31,10156.0,89.3821,89.3821,89.2311,89.3293,10156.0
2017-01-11 13:45:00,118.31,118.32,118.17,118.25,14006.0,89.3293,89.3368,89.2236,89.284,14006.0
2017-01-11 13:50:00,118.2,118.27,118.11,118.24,18682.0,89.2462,89.2991,89.1783,89.2764,18682.0
2017-01-11 13:55:00,118.23,118.29,118.08,118.15,68032.0,89.2689,89.3142,89.1556,89.2085,68032.0
2017-01-11 14:00:00,118.18,118.37,118.12,118.37,73213.0,89.2311,89.3746,89.1858,89.3746,73213.0
2017-01-11 14:05:00,118.37,118.46,118.33,118.37,16968.0,89.3746,89.4425,89.3444,89.3746,16968.0
2017-01-11 14:10:00,118.37,118.52,118.36,118.52,15563.0,89.3746,89.4879,89.367,89.4879,15563.0
2017-01-11 14:15:00,118.55,118.68,118.52,118.62,41096.0,89.5105,89.6087,89.4879,89.5634,41096.0
2017-01-11 14:20:00,118.62,118.68,118.58,118.68,25956.0,89.5634,89.6087,89.5332,89.6087,25956.0
2017-01-11 14:25:00,118.67,118.82,118.67,118.77,28931.0,89.6011,89.7144,89.6011,89.6766,28931.0
2017-01-11 14:30:00,118.77,118.83,118.71,118.75,14556.0,89.6766,89.7219,89.6313,89.6615,14556.0
2017-01-11 14:35:00,118.77,118.89,118.73,118.86,15821.0,89.6766,89.7672,89.6464,89.7446,15821.0
2017-01-11 14:40:00,118.86,118.93,118.79,118.88,17721.0,89.7446,89.7974,89.6917,89.7597,17721.0
2017-01-11 14:45:00,118.87,118.93,118.81,118.91,18388.0,89.7521,89.7974,89.7068,89.7823,18388.0
2017-01-11 14:50:00,118.93,118.94,118.85,118.86,15047.0,89.7974,89.805,89.737,89.7446,15047.0
2017-01-11 14:55:00,118.87,118.94,118.85,118.87,17559.0,89.7521,89.805,89.737,89.7521,17559.0
2017-01-11 15:00:00,118.88,118.94,118.86,118.92,18741.0,89.7597,89.805,89.7446,89.7899,18741.0
2017-01-11 15:05:00,118.92,119.04,118.91,119.02,16191.0,89.7899,89.8805,89.7823,89.8654,16191.0
2017-01-11 15:10:00,119.01,119.11,118.99,119.06,19320.0,89.8578,89.9333,89.8427,89.8956,19320.0
2017-01-11 15:15:00,119.05,119.26,119.05,119.25,37883.0,89.888,90.0466,89.888,90.039,37883.0
2017-01-11 15:20:00,119.25,119.26,119.16,119.19,50666.0,90.039,90.0466,89.9711,89.9937,50666.0
2017-01-11 15:25:00,119.2,119.3,119.16,119.24,40126.0,90.0013,90.0768,89.9711,90.0315,40126.0
2017-01-11 15:30:00,119.24,119.25,119.12,119.13,34405.0,90.0315,90.039,89.9409,89.9484,34405.0
2017-01-11 15:35:00,119.14,119.43,119.13,119.37,57995.0,89.956,90.1749,89.9484,90.1296,57995.0
2017-01-11 15:40:00,119.36,119.47,119.33,119.45,58915.0,90.1221,90.2051,90.0994,90.19,58915.0
2017-01-11 15:45:00,119.46,119.59,119.45,119.55,83387.0,90.1976,90.2957,90.19,90.2655,83387.0
2017-01-11 15:50:00,119.55,119.97,119.55,119.87,245307.0,90.2655,90.5827,90.2655,90.5072,245307.0
2017-01-11 15:55:00,119.89,121.27,119.78,121.03,918149.0,90.5223,91.5642,90.4392,91.383,918149.0
2017-01-12 09:30:00,120.14,120.3,119.58,119.69,177451.0,91.1341,91.2555,90.7093,90.7927,177451.0
2017-01-12 09:35:00,119.6,119.77,118.83,118.87,100596.0,90.7245,90.8534,90.1404,90.1707,100596.0
2017-01-12 09:40:00,118.87,119.14,118.56,119.05,96927.0,90.1707,90.3755,89.9355,90.3072,96927.0
2017-01-12 09:45:00,119.03,119.3,118.96,119.06,66437.0,90.2921,90.4969,90.239,90.3148,66437.0
2017-01-12 09:50:00,119.0,119.0,118.4,118.41,64165.0,90.2693,90.2693,89.8142,89.8218,64165.0
2017-01-12 09:55:00,118.42,118.56,118.32,118.36,52368.0,89.8293,89.9355,89.7535,89.7838,52368.0
2017-01-12 10:00:00,118.35,118.38,117.86,117.86,61097.0,89.7762,89.799,89.4046,89.4046,61097.0
2017-01-12 10:05:00,117.89,117.99,117.75,117.84,59096.0,89.4273,89.5032,89.3211,89.3894,59096.0
2017-01-12 10:10:00,117.88,117.98,117.83,117.93,62619.0,89.4197,89.4956,89.3818,89.4577,62619.0
2017-01-12 10:15:00,117.92,118.1,117.84,118.01,55814.0,89.4501,89.5866,89.3894,89.5183,55814.0
2017-01-12 10:20:00,117.97,117.99,117.82,117.87,37567.0,89.488,89.5032,89.3742,89.4121,37567.0
2017-01-12 10:25:00,117.86,117.9,117.65,117.69,42501.0,89.4046,89.4349,89.2453,89.2756,42501.0
2017-01-12 10:30:00,117.69,117.8,117.58,117.68,46674.0,89.2756,89.359,89.1922,89.268,46674.0
2017-01-12 10:35:00,117.69,117.69,117.56,117.63,49155.0,89.2756,89.2756,89.177,89.2301,49155.0
2017-01-12 10:40:00,117.63,117.68,117.53,117.61,41919.0,89.2301,89.268,89.1542,89.2149,41919.0
2017-01-12 10:45:00,117.61,117.62,117.39,117.43,55110.0,89.2149,89.2225,89.048,89.0784,55110.0
2017-01-12 10:50:00,117.43,117.55,117.38,117.39,41858.0,89.0784,89.1694,89.0404,89.048,41858.0
2017-01-12 10:55:00,117.38,117.39,117.04,117.14,48206.0,89.0404,89.048,88.7825,88.8584,48206.0
2017-01-12 11:00:00,117.13,117.14,116.74,116.78,43595.0,88.8508,88.8584,88.555,88.5853,43595.0
2017-01-12 11:05:00,116.77,116.85,116.74,116.75,44198.0,88.5777,88.6384,88.555,88.5625,44198.0
2017-01-12 11:10:00,116.75,117.01,116.73,116.94,34243.0,88.5625,88.7598,88.5474,88.7067,34243.0
2017-01-12 11:15:00,116.93,117.24,116.85,117.05,24195.0,88.6991,88.9342,88.6384,88.7901,24195.0
2017-01-12 11:20:00,117.06,117.32,117.05,117.27,41420.0,88.7977,88.9949,88.7901,88.957,41420.0
2017-01-12 11:25:00,117.26,117.35,117.15,117.31,27242.0,88.9494,89.0177,88.866,88.9873,27242.0
2017-01-12 11:30:00,117.32,117.49,117.29,117.41,23403.0,88.9949,89.1239,88.9722,89.0632,23403.0
2017-01-12 11:35:00,117.4,117.47,117.34,117.39,40893.0,89.0556,89.1087,89.0101,89.048,40893.0
2017-01-12 11:40:00,117.41,117.41,117.23,117.26,20489.0,89.0632,89.0632,88.9267,88.9494,20489.0
2017-01-12 11:45:00,117.24,117.28,117.02,117.04,15826.0,88.9342,88.9646,88.7674,88.7825,15826.0
2017-01-12 11:50:00,117.06,117.11,116.92,116.92,23749.0,88.7977,88.8356,88.6915,88.6915,23749.0
2017-01-12 11:55:00,116.92,116.94,116.78,116.81,18067.0,88.6915,88.7067,88.5853,88.6081,18067.0
2017-01-12 12:00:00,116.78,117.06,116.78,116.99,27046.0,88.5853,88.7977,88.5853,88.7446,27046.0
2017-01-12 12:05:00,116.99,117.15,116.96,117.12,21646.0,88.7446,88.866,88.7218,88.8432,21646.0
2017-01-12 12:10:00,117.12,117.24,117.1,117.23,22129.0,88.8432,88.9342,88.828,88.9267,22129.0
2017-01-12 12:15:00,117.22,117.48,117.22,117.48,27415.0,88.9191,89.1163,88.9191,89.1163,27415.0
2017-01-12 12:20:00,117.49,117.68,117.48,117.66,28967.0,89.1239,89.268,89.1163,89.2528,28967.0
2017-01-12 12:25:00,117.67,117.79,117.65,117.7,21462.0,89.2604,89.3515,89.2453,89.2832,21462.0
2017-01-12 12:30:00,117.69,117.8,117.57,117.69,23400.0,89.2756,89.359,89.1846,89.2756,23400.0
2017-01-12 12:35:00,117.7,117.84,117.66,117.69,25660.0,89.2832,89.3894,89.2528,89.2756,25660.0
2017-01-12 12:40:00,117.65,117.88,117.65,117.72,39653.0,89.2453,89.4197,89.2453,89.2984,39653.0
2017-01-12 12:45:00,117.69,117.82,117.69,117.74,23349.0,89.2756,89.3742,89.2756,89.3135,23349.0
2017-01-12 12:50:00,117.74,117.89,117.72,117.85,36104.0,89.3135,89.4273,89.2984,89.397,36104.0
2017-01-12 12:55:00,117.83,117.85,117.77,117.84,23212.0,89.3818,89.397,89.3363,89.3894,23212.0
2017-01-12 13:00:00,117.84,118.02,117.8,118.0,27850.0,89.3894,89.5259,89.359,89.5107,27850.0
2017-01-12 13:05:00,118.0,118.05,117.95,118.01,23800.0,89.5107,89.5487,89.4728,89.5183,23800.0
2017-01-12 13:10:00,118.05,118.13,117.99,118.1,27365.0,89.5487,89.6094,89.5032,89.5866,27365.0
2017-01-12 13:15:00,118.11,118.16,117.97,117.98,20679.0,89.5942,89.6321,89.488,89.4956,20679.0
2017-01-12 13:20:00,117.97,117.99,117.71,117.8,28182.0,89.488,89.5032,89.2908,89.359,28182.0
2017-01-12 13:25:00,117.8,117.93,117.75,117.89,22254.0,89.359,89.4577,89.3211,89.4273,22254.0
2017-01-12 13:30:00,117.89,117.91,117.8,117.83,17491.0,89.4273,89.4425,89.359,89.3818,17491.0
2017-01-12 13:35:00,117.85,117.92,117.74,117.79,21574.0,89.397,89.4501,89.3135,89.3515,21574.0
2017-01-12 13:40:00,117.78,117.98,117.78,117.87,14710.0,89.3439,89.4956,89.3439,89.4121,14710.0
2017-01-12 13:45:00,117.91,118.04,117.9,118.03,13451.0,89.4425,89.5411,89.4349,89.5335,13451.0
2017-01-12 13:50:00,118.0,118.06,117.89,117.97,14070.0,89.5107,89.5563,89.4273,89.488,14070.0
2017-01-12 13:55:00,117.99,118.05,117.95,117.98,13057.0,89.5032,89.5487,89.4728,89.4956,13057.0
2017-01-12 14:00:00,117.99,118.06,117.98,118.01,21544.0,89.5032,89.5563,89.4956,89.5183,21544.0
2017-01-12 14:05:00,117.99,118.02,117.9,117.97,15624.0,89.5032,89.5259,89.4349,89.488,15624.0
2017-01-12 14:10:00,117.97,118.07,117.91,117.95,19397.0,89.488,89.5638,89.4425,89.4728,19397.0
2017-01-12 14:15:00,117.97,118.06,117.96,118.02,16802.0,89.488,89.5563,89.4804,89.5259,16802.0
2017-01-12 14:20:00,118.03,118.04,117.98,117.99,12661.0,89.5335,89.5411,89.4956,89.5032,12661.0
2017-01-12 14:25:00,118.02,118.05,117.98,118.03,21446.0,89.5259,89.5487,89.4956,89.5335,21446.0
2017-01-12 14:30:00,118.03,118.9,118.02,118.29,75464.0,89.5335,90.1935,89.5259,89.7307,75464.0
2017-01-12 14:35:00,118.31,118.42,118.28,118.3,41104.0,89.7459,89.8293,89.7231,89.7383,41104.0
2017-01-12 14:40:00,118.33,118.34,118.07,118.12,19841.0,89.7611,89.7687,89.5638,89.6018,19841.0
2017-01-12 14:45:00,118.13,118.17,118.07,118.16,24694.0,89.6094,89.6397,89.5638,89.6321,24694.0
2017-01-12 14:50:00,118.16,118.25,118.14,118.19,19849.0,89.6321,89.7004,89.6169,89.6549,19849.0
2017-01-12 14:55:00,118.17,118.27,118.17,118.27,15314.0,89.6397,89.7156,89.6397,89.7156,15314.0
2017-01-12 15:00:00,118.23,118.27,118.02,118.02,22970.0,89.6852,89.7156,89.5259,89.5259,22970.0
2017-01-12 15:05:00,118.05,118.07,117.93,117.96,43459.0,89.5487,89.5638,89.4577,89.4804,43459.0
2017-01-12 15:10:00,117.98,118.05,117.91,117.93,27016.0,89.4956,89.5487,89.4425,89.4577,27016.0
2017-01-12 15:15:00,117.94,118.08,117.86,117.97,52586.0,89.4652,89.5714,89.4046,89.488,52586.0
2017-01-12 15:20:00,117.97,118.03,117.92,118.03,21810.0,89.488,89.5335,89.4501,89.5335,21810.0
2017-01-12 15:25:00,118.03,118.11,118.03,118.09,24681.0,89.5335,89.5942,89.5335,89.579,24681.0
2017-01-12 15:30:00,118.09,118.28,118.07,118.28,37001.0,89.579,89.7231,89.5638,89.7231,37001.0
2017-01-12 15:35:00,118.29,118.31,118.22,118.29,28011.0,89.7307,89.7459,89.6776,89.7307,28011.0
2017-01-12 15:40:00,118.29,118.3,118.08,118.08,44700.0,89.7307,89.7383,89.5714,89.5714,44700.0
2017-01-12 15:45:00,118.08,118.17,118.05,118.06,57329.0,89.5714,89.6397,89.5487,89.5563,57329.0
2017-01-12 15:50:00,118.09,118.17,118.05,118.16,106748.0,89.579,89.6397,89.5487,89.6321,106748.0
2017-01-12 15:55:00,118.16,118.32,118.0,118.03,272873.0,89.6321,89.7535,89.5107,89.5335,272873.0
2017-01-13 09:30:00,118.96,119.91,118.52,119.46,124193.0,90.239,90.9596,89.9052,90.6183,124193.0
2017-01-13 09:35:00,119.52,120.2,119.4,119.96,116163.0,90.6638,91.1796,90.5727,90.9975,116163.0
2017-01-13 09:40:00,119.98,120.77,119.8,120.45,92093.0,91.0127,91.612,90.8762,91.3692,92093.0
2017-01-13 09:45:00,120.53,120.91,120.27,120.54,93570.0,91.4299,91.7182,91.2327,91.4375,93570.0
2017-01-13 09:50:00,120.5,121.15,120.48,120.78,64918.0,91.4072,91.9002,91.392,91.6196,64918.0
2017-01-13 09:55:00,120.79,120.82,120.34,120.49,100589.0,91.6271,91.6499,91.2858,91.3996,100589.0
2017-01-13 10:00:00,120.44,121.06,120.43,120.75,97931.0,91.3617,91.832,91.3541,91.5968,97931.0
2017-01-13 10:05:00,120.75,120.92,120.71,120.78,47877.0,91.5968,91.7258,91.5665,91.6196,47877.0
2017-01-13 10:10:00,120.78,121.07,120.69,120.75,70750.0,91.6196,91.8395,91.5513,91.5968,70750.0
2017-01-13 10:15:00,120.79,121.25,120.75,120.97,71179.0,91.6271,91.9761,91.5968,91.7637,71179.0
2017-01-13 10:20:00,120.93,120.93,120.16,120.24,88046.0,91.7333,91.7333,91.1493,91.2099,88046.0
2017-01-13 10:25:00,120.2,120.48,120.14,120.26,47683.0,91.1796,91.392,91.1341,91.2251,47683.0
2017-01-13 10:30:00,120.31,120.95,120.24,120.6,50395.0,91.263,91.7485,91.2099,91.483,50395.0
2017-01-13 10:35:00,120.6,120.75,120.51,120.51,39354.0,91.483,91.5968,91.4147,91.4147,39354.0
2017-01-13 10:40:00,120.49,120.49,120.23,120.27,25267.0,91.3996,91.3996,91.2024,91.2327,25267.0
2017-01-13 10:45:00,120.29,120.38,120.07,120.14,35578.0,91.2479,91.3161,91.081,91.1341,35578.0
2017-01-13 10:50:00,120.1,120.12,119.79,119.92,23469.0,91.1037,91.1189,90.8686,90.9672,23469.0
2017-01-13 10:55:00,119.85,120.11,119.69,119.89,47577.0,90.9141,91.1113,90.7927,90.9444,47577.0
2017-01-13 11:00:00,119.92,120.16,119.73,119.95,62118.0,90.9672,91.1493,90.8231,90.99,62118.0
2017-01-13 11:05:00,119.95,120.05,119.86,120.04,33726.0,90.99,91.0658,90.9217,91.0582,33726.0
2017-01-13 11:10:00,120.03,120.26,119.89,120.01,87320.0,91.0506,91.2251,90.9444,91.0355,87320.0
2017-01-13 11:15:00,120.06,120.06,119.91,119.99,20121.0,91.0734,91.0734,90.9596,91.0203,20121.0
2017-01-13 11:20:00,119.97,120.02,119.8,119.84,62863.0,91.0051,91.0431,90.8762,90.9065,62863.0
2017-01-13 11:25:00,119.84,119.86,119.6,119.62,31676.0,90.9065,90.9217,90.7245,90.7396,31676.0
2017-01-13 11:30:00,119.65,119.79,119.51,119.6,24124.0,90.7624,90.8686,90.6562,90.7245,24124.0
2017-01-13 11:35:00,119.6,119.74,119.33,119.38,28951.0,90.7245,90.8307,90.5196,90.5576,28951.0
2017-01-13 11:40:00,119.38,119.38,118.62,118.86,41685.0,90.5576,90.5576,89.9811,90.1631,41685.0
2017-01-13 11:45:00,118.78,118.88,118.61,118.76,43593.0,90.1024,90.1783,89.9735,90.0873,43593.0
2017-01-13 11:50:00,118.81,118.95,118.67,118.68,19999.0,90.1252,90.2314,90.019,90.0266,19999.0
2017-01-13 11:55:00,118.67,118.7,118.28,118.48,31104.0,90.019,90.0417,89.7231,89.8749,31104.0
2017-01-13 12:00:00,118.54,118.6,118.32,118.35,43473.0,89.9204,89.9659,89.7535,89.7762,43473.0
2017-01-13 12:05:00,118.38,118.43,118.08,118.15,37641.0,89.799,89.8369,89.5714,89.6245,37641.0
2017-01-13 12:10:00,118.18,118.18,117.77,117.9,36017.0,89.6473,89.6473,89.3363,89.4349,36017.0
2017-01-13 12:15:00,117.91,117.99,117.4,117.59,37359.0,89.4425,89.5032,89.0556,89.1997,37359.0
2017-01-13 12:20:00,117.63,117.8,117.46,117.51,38077.0,89.2301,89.359,89.1011,89.1391,38077.0
2017-01-13 12:25:00,117.52,117.52,117.36,117.42,27427.0,89.1466,89.1466,89.0253,89.0708,27427.0
2017-01-13 12:30:00,117.42,117.53,117.18,117.18,35035.0,89.0708,89.1542,88.8887,88.8887,35035.0
2017-01-13 12:35:00,117.22,117.55,117.19,117.53,55556.0,88.9191,89.1694,88.8963,89.1542,55556.0
2017-01-13 12:40:00,117.5,117.52,117.35,117.48,30989.0,89.1315,89.1466,89.0177,89.1163,30989.0
2017-01-13 12:45:00,117.49,117.65,117.49,117.57,20681.0,89.1239,89.2453,89.1239,89.1846,20681.0
2017-01-13 12:50:00,117.57,117.89,117.56,117.84,15721.0,89.1846,89.4273,89.177,89.3894,15721.0
2017-01-13 12:55:00,117.84,118.07,117.8,118.07,20858.0,89.3894,89.5638,89.359,89.5638,20858.0
2017-01-13 13:00:00,118.07,118.42,118.04,118.35,32590.0,89.5638,89.8293,89.5411,89.7762,32590.0
2017-01-13 13:05:00,118.36,118.55,118.27,118.27,11664.0,89.7838,89.928,89.7156,89.7156,11664.0
2017-01-13 13:10:00,118.28,118.39,118.17,118.21,21682.0,89.7231,89.8066,89.6397,89.67,21682.0
2017-01-13 13:15:00,118.17,118.26,118.13,118.17,23152.0,89.6397,89.708,89.6094,89.6397,23152.0
2017-01-13 13:20:00,118.18,118.24,118.13,118.22,11671.0,89.6473,89.6928,89.6094,89.6776,11671.0
2017-01-13 13:25:00,118.21,118.23,117.89,117.89,19906.0,89.67,89.6852,89.4273,89.4273,19906.0
2017-01-13 13:30:00,117.92,118.08,117.92,118.03,17179.0,89.4501,89.5714,89.4501,89.5335,17179.0
2017-01-13 13:35:00,118.06,118.1,117.98,118.08,14299.0,89.5563,89.5866,89.4956,89.5714,14299.0
2017-01-13 13:40:00,118.13,118.13,117.99,118.03,12071.0,89.6094,89.6094,89.5032,89.5335,12071.0
2017-01-13 13:45:00,118.03,118.07,117.92,117.94,12438.0,89.5335,89.5638,89.4501,89.4652,12438.0
2017-01-13 13:50:00,117.93,117.99,117.84,117.99,9126.0,89.4577,89.5032,89.3894,89.5032,9126.0
2017-01-13 13:55:00,117.98,117.98,117.86,117.91,10649.0,89.4956,89.4956,89.4046,89.4425,10649.0
2017-01-13 14:00:00,117.89,117.91,117.68,117.75,22899.0,89.4273,89.4425,89.268,89.3211,22899.0
2017-01-13 14:05:00,117.8,118.07,117.75,117.75,43137.0,89.359,89.5638,89.3211,89.3211,43137.0
2017-01-13 14:10:00,117.76,117.76,117.53,117.6,22696.0,89.3287,89.3287,89.1542,89.2073,22696.0
2017-01-13 14:15:00,117.6,117.93,117.56,117.88,22610.0,89.2073,89.4577,89.177,89.4197,22610.0
2017-01-13 14:20:00,117.92,117.92,117.77,117.82,31516.0,89.4501,89.4501,89.3363,89.3742,31516.0
2017-01-13 14:25:00,117.82,117.82,117.52,117.58,20320.0,89.3742,89.3742,89.1466,89.1922,20320.0
2017-01-13 14:30:00,117.58,117.82,117.5,117.81,20452.0,89.1922,89.3742,89.1315,89.3666,20452.0
2017-01-13 14:35:00,117.81,117.94,117.78,117.78,24321.0,89.3666,89.4652,89.3439,89.3439,24321.0
2017-01-13 14:40:00,117.8,117.9,117.77,117.9,21912.0,89.359,89.4349,89.3363,89.4349,21912.0
2017-01-13 14:45:00,117.9,117.97,117.83,117.89,29066.0,89.4349,89.488,89.3818,89.4273,29066.0
2017-01-13 14:50:00,117.88,117.91,117.74,117.83,28908.0,89.4197,89.4425,89.3135,89.3818,28908.0
2017-01-13 14:55:00,117.85,117.93,117.79,117.82,36315.0,89.397,89.4577,89.3515,89.3742,36315.0
2017-01-13 15:00:00,117.81,117.87,117.79,117.84,23592.0,89.3666,89.4121,89.3515,89.3894,23592.0
2017-01-13 15:05:00,117.85,118.06,117.84,118.04,13468.0,89.397,89.5563,89.3894,89.5411,13468.0
2017-01-13 15:10:00,118.05,118.13,118.0,118.08,19090.0,89.5487,89.6094,89.5107,89.5714,19090.0
2017-01-13 15:15:00,118.05,118.09,117.94,118.05,15548.0,89.5487,89.579,89.4652,89.5487,15548.0
2017-01-13 15:20:00,118.05,118.27,118.04,118.21,28138.0,89.5487,89.7156,89.5411,89.67,28138.0
2017-01-13 15:25:00,118.19,118.24,118.13,118.24,25425.0,89.6549,89.6928,89.6094,89.6928,25425.0
2017-01-13 15:30:00,118.21,118.34,118.1,118.24,39375.0,89.67,89.7687,89.5866,89.6928,39375.0
2017-01-13 15:35:00,118.26,118.47,118.24,118.44,38339.0,89.708,89.8673,89.6928,89.8445,38339.0
2017-01-13 15:40:00,118.46,118.71,118.45,118.71,52490.0,89.8597,90.0493,89.8521,90.0493,52490.0
2017-01-13 15:45:00,118.72,118.79,118.69,118.71,70274.0,90.0569,90.11,90.0342,90.0493,70274.0
2017-01-13 15:50:00,118.72,118.76,118.48,118.51,92625.0,90.0569,90.0873,89.8749,89.8976,92625.0
2017-01-13 15:55:00,118.53,118.7,118.44,118.68,160140.0,89.9128,90.0417,89.8445,90.0266,160140.0
2017-01-17 09:30:00,117.94,117.99,116.57,116.67,74651.0,89.4652,89.5032,88.426,88.5019,74651.0
2017-01-17 09:35:00,116.66,116.75,115.97,116.04,43854.0,88.4943,88.5625,87.9709,88.024,43854.0
2017-01-17 09:40:00,116.06,116.3,115.51,115.57,75446.0,88.0391,88.2212,87.6219,87.6674,75446.0
2017-01-17 09:45:00,115.58,115.6,115.04,115.3,98833.0,87.675,87.6902,87.2654,87.4626,98833.0
2017-01-17 09:50:00,115.3,115.86,115.3,115.84,64042.0,87.4626,87.8874,87.4626,87.8722,64042.0
2017-01-17 09:55:00,115.82,115.82,115.41,115.42,46219.0,87.8571,87.8571,87.5461,87.5537,46219.0
2017-01-17 10:00:00,115.47,115.58,115.02,115.58,43754.0,87.5916,87.675,87.2502,87.675,43754.0
2017-01-17 10:05:00,115.66,115.85,115.45,115.8,41848.0,87.7357,87.8798,87.5764,87.8419,41848.0
2017-01-17 10:10:00,115.8,115.8,115.56,115.71,30748.0,87.8419,87.8419,87.6598,87.7736,30748.0
2017-01-17 10:15:00,115.71,116.0,115.68,115.71,32570.0,87.7736,87.9936,87.7509,87.7736,32570.0
2017-01-17 10:20:00,115.76,115.83,115.62,115.66,45733.0,87.8116,87.8647,87.7054,87.7357,45733.0
2017-01-17 10:25:00,115.65,115.66,115.41,115.47,73762.0,87.7281,87.7357,87.5461,87.5916,73762.0
2017-01-17 10:30:00,115.44,115.59,115.26,115.26,103319.0,87.5688,87.6826,87.4323,87.4323,103319.0
2017-01-17 10:35:00,115.29,115.3,115.11,115.12,46559.0,87.455,87.4626,87.3185,87.3261,46559.0
2017-01-17 10:40:00,115.13,115.19,115.08,115.16,50769.0,87.3337,87.3792,87.2957,87.3564,50769.0
2017-01-17 10:45:00,115.16,115.35,115.1,115.25,93448.0,87.3564,87.5006,87.3109,87.4247,93448.0
2017-01-17 10:50:00,115.26,115.26,115.04,115.1,111280.0,87.4323,87.4323,87.2654,87.3109,111280.0
2017-01-17 10:55:00,115.12,115.14,114.81,114.93,87456.0,87.3261,87.3413,87.0909,87.182,87456.0
2017-01-17 11:00:00,114.93,114.99,114.6,114.79,76891.0,87.182,87.2275,86.9316,87.0758,76891.0
2017-01-17 11:05:00,114.79,114.8,114.51,114.68,61436.0,87.0758,87.0833,86.8634,86.9923,61436.0
2017-01-17 11:10:00,114.68,114.74,114.38,114.43,154813.0,86.9923,87.0378,86.7647,86.8027,154813.0
2017-01-17 11:15:00,114.44,114.64,114.24,114.31,148294.0,86.8103,86.962,86.6585,86.7116,148294.0
2017-01-17 11:20:00,114.3,114.47,114.21,114.46,60766.0,86.7041,86.833,86.6358,86.8254,60766.0
2017-01-17 11:25:00,114.48,114.75,114.36,114.71,57748.0,86.8406,87.0454,86.7496,87.0151,57748.0
2017-01-17 11:30:00,114.72,114.78,114.53,114.55,35591.0,87.0227,87.0682,86.8785,86.8937,35591.0
2017-01-17 11:35:00,114.56,114.6,114.45,114.46,33165.0,86.9013,86.9316,86.8178,86.8254,33165.0
2017-01-17 11:40:00,114.45,114.61,114.38,114.53,116602.0,86.8178,86.9392,86.7647,86.8785,116602.0
2017-01-17 11:45:00,114.52,114.71,114.52,114.7,59395.0,86.8709,87.0151,86.8709,87.0075,59395.0
2017-01-17 11:50:00,114.69,114.76,114.61,114.65,37587.0,86.9999,87.053,86.9392,86.9696,37587.0
2017-01-17 11:55:00,114.64,114.72,114.52,114.56,53831.0,86.962,87.0227,86.8709,86.9013,53831.0
2017-01-17 12:00:00,114.56,114.69,114.53,114.62,30878.0,86.9013,86.9999,86.8785,86.9468,30878.0
2017-01-17 12:05:00,114.64,114.72,114.51,114.55,77159.0,86.962,87.0227,86.8634,86.8937,77159.0
2017-01-17 12:10:00,114.55,114.58,114.36,114.43,36808.0,86.8937,86.9165,86.7496,86.8027,36808.0
2017-01-17 12:15:00,114.46,114.7,114.44,114.61,21494.0,86.8254,87.0075,86.8103,86.9392,21494.0
2017-01-17 12:20:00,114.61,114.68,114.52,114.65,13118.0,86.9392,86.9923,86.8709,86.9696,13118.0
2017-01-17 12:25:00,114.64,114.81,114.64,114.72,18181.0,86.962,87.0909,86.962,87.0227,18181.0
2017-01-17 12:30:00,114.75,114.81,114.62,114.75,21655.0,87.0454,87.0909,86.9468,87.0454,21655.0
2017-01-17 12:35:00,114.79,114.84,114.75,114.82,15830.0,87.0758,87.1137,87.0454,87.0985,15830.0
2017-01-17 12:40:00,114.81,114.99,114.81,114.86,18895.0,87.0909,87.2275,87.0909,87.1289,18895.0
2017-01-17 12:45:00,114.88,114.94,114.72,114.84,15078.0,87.144,87.1895,87.0227,87.1137,15078.0
2017-01-17 12:50:00,114.84,114.91,114.6,114.61,25760.0,87.1137,87.1668,86.9316,86.9392,25760.0
2017-01-17 12:55:00,114.63,114.7,114.59,114.68,16485.0,86.9544,87.0075,86.924,86.9923,16485.0
2017-01-17 13:00:00,114.67,114.77,114.62,114.77,15381.0,86.9847,87.0606,86.9468,87.0606,15381.0
2017-01-17 13:05:00,114.78,114.79,114.71,114.79,13718.0,87.0682,87.0758,87.0151,87.0758,13718.0
2017-01-17 13:10:00,114.8,114.88,114.77,114.79,17696.0,87.0833,87.144,87.0606,87.0758,17696.0
2017-01-17 13:15:00,114.81,114.85,114.75,114.77,18085.0,87.0909,87.1213,87.0454,87.0606,18085.0
2017-01-17 13:20:00,114.75,114.82,114.74,114.75,21904.0,87.0454,87.0985,87.0378,87.0454,21904.0
2017-01-17 13:25:00,114.78,114.85,114.74,114.78,15347.0,87.0682,87.1213,87.0378,87.0682,15347.0
2017-01-17 13:30:00,114.8,114.95,114.8,114.93,14574.0,87.0833,87.1971,87.0833,87.182,14574.0
2017-01-17 13:35:00,114.92,114.97,114.84,114.87,16638.0,87.1744,87.2123,87.1137,87.1364,16638.0
2017-01-17 13:40:00,114.88,114.91,114.74,114.78,25657.0,87.144,87.1668,87.0378,87.0682,25657.0
2017-01-17 13:45:00,114.78,114.83,114.72,114.77,16031.0,87.0682,87.1061,87.0227,87.0606,16031.0
2017-01-17 13:50:00,114.76,114.82,114.75,114.81,14531.0,87.053,87.0985,87.0454,87.0909,14531.0
2017-01-17 13:55:00,114.81,114.81,114.72,114.78,22405.0,87.0909,87.0909,87.0227,87.0682,22405.0
2017-01-17 14:00:00,114.78,114.8,114.69,114.74,28211.0,87.0682,87.0833,86.9999,87.0378,28211.0
2017-01-17 14:05:00,114.73,114.84,114.72,114.77,15863.0,87.0302,87.1137,87.0227,87.0606,15863.0
2017-01-17 14:10:00,114.76,114.77,114.62,114.66,19605.0,87.053,87.0606,86.9468,86.9771,19605.0
2017-01-17 14:15:00,114.68,114.69,114.58,114.58,12440.0,86.9923,86.9999,86.9165,86.9165,12440.0
2017-01-17 14:20:00,114.56,114.56,114.25,114.26,22482.0,86.9013,86.9013,86.6661,86.6737,22482.0
2017-01-17 14:25:00,114.25,114.28,114.08,114.08,18098.0,86.6661,86.6889,86.5372,86.5372,18098.0
2017-01-17 14:30:00,114.09,114.15,113.9,114.1,25226.0,86.5448,86.5903,86.4006,86.5523,25226.0
2017-01-17 14:35:00,114.11,114.11,113.84,113.94,27676.0,86.5599,86.5599,86.3551,86.431,27676.0
2017-01-17 14:40:00,113.94,113.96,113.8,113.94,21946.0,86.431,86.4461,86.3248,86.431,21946.0
2017-01-17 14:45:00,113.95,114.03,113.92,113.96,20113.0,86.4386,86.4992,86.4158,86.4461,20113.0
2017-01-17 14:50:00,113.97,113.97,113.7,113.79,28836.0,86.4537,86.4537,86.2489,86.3172,28836.0
2017-01-17 14:55:00,113.78,113.99,113.77,113.94,21604.0,86.3096,86.4689,86.302,86.431,21604.0
2017-01-17 15:00:00,113.99,114.0,113.89,113.94,21111.0,86.4689,86.4765,86.393,86.431,21111.0
2017-01-17 15:05:00,113.92,113.93,113.83,113.89,19345.0,86.4158,86.4234,86.3475,86.393,19345.0
2017-01-17 15:10:00,113.87,113.87,113.79,113.79,32508.0,86.3779,86.3779,86.3172,86.3172,32508.0
2017-01-17 15:15:00,113.81,113.88,113.78,113.84,24446.0,86.3324,86.3855,86.3096,86.3551,24446.0
2017-01-17 15:20:00,113.83,113.94,113.82,113.91,24263.0,86.3475,86.431,86.3399,86.4082,24263.0
2017-01-17 15:25:00,113.91,113.93,113.83,113.85,33611.0,86.4082,86.4234,86.3475,86.3627,33611.0
2017-01-17 15:30:00,113.84,113.94,113.8,113.93,50288.0,86.3551,86.431,86.3248,86.4234,50288.0
2017-01-17 15:35:00,113.93,113.94,113.79,113.87,40642.0,86.4234,86.431,86.3172,86.3779,40642.0
2017-01-17 15:40:00,113.87,113.87,113.76,113.86,50696.0,86.3779,86.3779,86.2944,86.3703,50696.0
2017-01-17 15:45:00,113.86,113.91,113.77,113.8,58925.0,86.3703,86.4082,86.302,86.3248,58925.0
2017-01-17 15:50:00,113.81,113.85,113.74,113.82,63750.0,86.3324,86.3627,86.2793,86.3399,63750.0
2017-01-17 15:55:00,113.82,114.01,113.79,113.98,134623.0,86.3399,86.4841,86.3172,86.4613,134623.0
2017-01-18 09:30:00,114.69,114.79,113.81,113.84,47171.0,86.9999,87.0758,86.3324,86.3551,47171.0
2017-01-18 09:35:00,113.81,114.33,113.66,114.32,22085.0,86.3324,86.7268,86.2186,86.7192,22085.0
2017-01-18 09:40:00,114.36,114.79,114.33,114.79,47759.0,86.7496,87.0758,86.7268,87.0758,47759.0
2017-01-18 09:45:00,114.81,114.97,114.7,114.74,50944.0,87.0909,87.2123,87.0075,87.0378,50944.0
2017-01-18 09:50:00,114.7,114.9,114.69,114.84,43752.0,87.0075,87.1592,86.9999,87.1137,43752.0
2017-01-18 09:55:00,114.82,115.09,114.73,115.02,52232.0,87.0985,87.3033,87.0302,87.2502,52232.0
2017-01-18 10:00:00,115.04,115.2,115.0,115.11,25830.0,87.2654,87.3868,87.2351,87.3185,25830.0
2017-01-18 10:05:00,115.09,115.11,114.85,114.92,51338.0,87.3033,87.3185,87.1213,87.1744,51338.0
2017-01-18 10:10:00,114.93,115.19,114.74,115.03,32997.0,87.182,87.3792,87.0378,87.2578,32997.0
2017-01-18 10:15:00,115.06,115.15,114.98,114.98,39476.0,87.2806,87.3488,87.2199,87.2199,39476.0
2017-01-18 10:20:00,114.96,115.16,114.95,115.07,24150.0,87.2047,87.3564,87.1971,87.2882,24150.0
2017-01-18 10:25:00,115.07,115.08,114.95,114.97,15767.0,87.2882,87.2957,87.1971,87.2123,15767.0
2017-01-18 10:30:00,114.99,115.06,114.96,115.01,26230.0,87.2275,87.2806,87.2047,87.2426,26230.0
2017-01-18 10:35:00,115.02,115.06,114.89,114.95,26652.0,87.2502,87.2806,87.1516,87.1971,26652.0
2017-01-18 10:40:00,114.94,114.94,114.64,114.66,55007.0,87.1895,87.1895,86.962,86.9771,55007.0
2017-01-18 10:45:00,114.64,114.74,114.59,114.72,19071.0,86.962,87.0378,86.924,87.0227,19071.0
2017-01-18 10:50:00,114.71,114.78,114.57,114.72,37479.0,87.0151,87.0682,86.9089,87.0227,37479.0
2017-01-18 10:55:00,114.72,114.77,114.64,114.73,31024.0,87.0227,87.0606,86.962,87.0302,31024.0
2017-01-18 11:00:00,114.74,114.83,114.73,114.79,20710.0,87.0378,87.1061,87.0302,87.0758,20710.0
2017-01-18 11:05:00,114.81,114.98,114.79,114.89,34837.0,87.0909,87.2199,87.0758,87.1516,34837.0
2017-01-18 11:10:00,114.87,114.9,114.72,114.72,29841.0,87.1364,87.1592,87.0227,87.0227,29841.0
2017-01-18 11:15:00,114.71,114.79,114.62,114.69,20580.0,87.0151,87.0758,86.9468,86.9999,20580.0
2017-01-18 11:20:00,114.67,114.72,114.59,114.6,33822.0,86.9847,87.0227,86.924,86.9316,33822.0
2017-01-18 11:25:00,114.6,114.64,114.56,114.61,29235.0,86.9316,86.962,86.9013,86.9392,29235.0
2017-01-18 11:30:00,114.6,114.73,114.55,114.55,39017.0,86.9316,87.0302,86.8937,86.8937,39017.0
2017-01-18 11:35:00,114.55,114.58,114.45,114.47,17249.0,86.8937,86.9165,86.8178,86.833,17249.0
2017-01-18 11:40:00,114.49,114.65,114.48,114.61,15469.0,86.8482,86.9696,86.8406,86.9392,15469.0
2017-01-18 11:45:00,114.61,114.66,114.58,114.61,23252.0,86.9392,86.9771,86.9165,86.9392,23252.0
2017-01-18 11:50:00,114.61,114.64,114.56,114.61,17327.0,86.9392,86.962,86.9013,86.9392,17327.0
2017-01-18 11:55:00,114.6,114.61,114.38,114.4,13474.0,86.9316,86.9392,86.7647,86.7799,13474.0
2017-01-18 12:00:00,114.43,114.63,114.42,114.61,25437.0,86.8027,86.9544,86.7951,86.9392,25437.0
2017-01-18 12:05:00,114.61,114.7,114.59,114.64,31844.0,86.9392,87.0075,86.924,86.962,31844.0
2017-01-18 12:10:00,114.64,114.66,114.57,114.57,24677.0,86.962,86.9771,86.9089,86.9089,24677.0
2017-01-18 12:15:00,114.56,114.6,114.53,114.57,11080.0,86.9013,86.9316,86.8785,86.9089,11080.0
2017-01-18 12:20:00,114.57,114.64,114.53,114.6,12829.0,86.9089,86.962,86.8785,86.9316,12829.0
2017-01-18 12:25:00,114.6,114.81,114.54,114.78,30045.0,86.9316,87.0909,86.8861,87.0682,30045.0
2017-01-18 12:30:00,114.78,114.85,114.72,114.8,18908.0,87.0682,87.1213,87.0227,87.0833,18908.0
2017-01-18 12:35:00,114.8,114.95,114.78,114.87,12654.0,87.0833,87.1971,87.0682,87.1364,12654.0
2017-01-18 12:40:00,114.87,114.98,114.82,114.96,6535.0,87.1364,87.2199,87.0985,87.2047,6535.0
2017-01-18 12:45:00,114.96,115.06,114.95,114.99,16724.0,87.2047,87.2806,87.1971,87.2275,16724.0
2017-01-18 12:50:00,114.99,115.0,114.87,114.94,16392.0,87.2275,87.2351,87.1364,87.1895,16392.0
2017-01-18 12:55:00,114.94,115.11,114.9,115.11,14276.0,87.1895,87.3185,87.1592,87.3185,14276.0
2017-01-18 13:00:00,115.1,115.2,115.09,115.17,23344.0,87.3109,87.3868,87.3033,87.364,23344.0
2017-01-18 13:05:00,115.16,115.43,115.16,115.4,13560.0,87.3564,87.5612,87.3564,87.5385,13560.0
2017-01-18 13:10:00,115.41,115.41,115.3,115.33,9286.0,87.5461,87.5461,87.4626,87.4854,9286.0
2017-01-18 13:15:00,115.34,115.36,115.22,115.22,18904.0,87.493,87.5081,87.4019,87.4019,18904.0
2017-01-18 13:20:00,115.22,115.25,115.12,115.14,14033.0,87.4019,87.4247,87.3261,87.3413,14033.0
2017-01-18 13:25:00,115.13,115.15,115.1,115.11,23178.0,87.3337,87.3488,87.3109,87.3185,23178.0
2017-01-18 13:30:00,115.1,115.12,115.07,115.11,23868.0,87.3109,87.3261,87.2882,87.3185,23868.0
2017-01-18 13:35:00,115.12,115.13,115.09,115.11,47543.0,87.3261,87.3337,87.3033,87.3185,47543.0
2017-01-18 13:40:00,115.11,115.16,115.07,115.11,52738.0,87.3185,87.3564,87.2882,87.3185,52738.0
2017-01-18 13:45:00,115.09,115.13,115.07,115.13,11284.0,87.3033,87.3337,87.2882,87.3337,11284.0
2017-01-18 13:50:00,115.12,115.13,115.06,115.09,14091.0,87.3261,87.3337,87.2806,87.3033,14091.0
2017-01-18 13:55:00,115.09,115.1,115.08,115.09,21929.0,87.3033,87.3109,87.2957,87.3033,21929.0
2017-01-18 14:00:00,115.09,115.36,115.08,115.3,26630.0,87.3033,87.5081,87.2957,87.4626,26630.0
2017-01-18 14:05:00,115.32,115.57,115.27,115.53,20564.0,87.4778,87.6674,87.4399,87.6371,20564.0
2017-01-18 14:10:00,115.54,115.54,115.48,115.5,10269.0,87.6447,87.6447,87.5992,87.6143,10269.0
2017-01-18 14:15:00,115.5,115.66,115.48,115.65,21873.0,87.6143,87.7357,87.5992,87.7281,21873.0
2017-01-18 14:20:00,115.64,115.7,115.59,115.64,24471.0,87.7205,87.766,87.6826,87.7205,24471.0
2017-01-18 14:25:00,115.63,115.63,115.53,115.56,23806.0,87.7129,87.7129,87.6371,87.6598,23806.0
2017-01-18 14:30:00,115.55,115.55,115.48,115.52,9959.0,87.6523,87.6523,87.5992,87.6295,9959.0
2017-01-18 14:35:00,115.52,115.58,115.43,115.58,32129.0,87.6295,87.675,87.5612,87.675,32129.0
2017-01-18 14:40:00,115.56,115.59,115.5,115.5,30009.0,87.6598,87.6826,87.6143,87.6143,30009.0
2017-01-18 14:45:00,115.5,115.55,115.45,115.51,19479.0,87.6143,87.6523,87.5764,87.6219,19479.0
2017-01-18 14:50:00,115.51,115.62,115.51,115.56,50049.0,87.6219,87.7054,87.6219,87.6598,50049.0
2017-01-18 14:55:00,115.58,115.58,115.54,115.55,24749.0,87.675,87.675,87.6447,87.6523,24749.0
2017-01-18 15:00:00,115.55,115.65,115.53,115.65,25982.0,87.6523,87.7281,87.6371,87.7281,25982.0
2017-01-18 15:05:00,115.64,115.77,115.6,115.7,22271.0,87.7205,87.8191,87.6902,87.766,22271.0
2017-01-18 15:10:00,115.7,115.74,115.66,115.73,21739.0,87.766,87.7964,87.7357,87.7888,21739.0
2017-01-18 15:15:00,115.72,115.75,115.67,115.71,25488.0,87.7812,87.804,87.7433,87.7736,25488.0
2017-01-18 15:20:00,115.72,115.86,115.72,115.82,28246.0,87.7812,87.8874,87.7812,87.8571,28246.0
2017-01-18 15:25:00,115.81,115.82,115.77,115.79,50036.0,87.8495,87.8571,87.8191,87.8343,50036.0
2017-01-18 15:30:00,115.78,115.92,115.76,115.9,38077.0,87.8267,87.9329,87.8116,87.9178,38077.0
2017-01-18 15:35:00,115.91,116.14,115.91,116.11,41565.0,87.9253,88.0998,87.9253,88.0771,41565.0
2017-01-18 15:40:00,116.12,116.18,116.09,116.11,43156.0,88.0846,88.1302,88.0619,88.0771,43156.0
2017-01-18 15:45:00,116.12,116.27,116.1,116.21,85823.0,88.0846,88.1984,88.0695,88.1529,85823.0
2017-01-18 15:50:00,116.22,116.27,116.21,116.26,108783.0,88.1605,88.1984,88.1529,88.1908,108783.0
2017-01-18 15:55:00,116.25,116.39,116.24,116.32,187168.0,88.1833,88.2895,88.1757,88.2364,187168.0
2017-01-19 09:30:00,116.67,117.28,116.61,117.19,65806.0,88.5019,88.9646,88.4563,88.8963,65806.0
2017-01-19 09:35:00,117.2,117.3,116.82,116.93,46768.0,88.9039,88.9798,88.6156,88.6991,46768.0
2017-01-19 09:40:00,116.89,116.89,116.52,116.52,43839.0,88.6687,88.6687,88.3881,88.3881,43839.0
2017-01-19 09:45:00,116.51,116.54,116.13,116.13,39722.0,88.3805,88.4032,88.0922,88.0922,39722.0
2017-01-19 09:50:00,116.16,116.17,115.62,115.62,36137.0,88.115,88.1226,87.7054,87.7054,36137.0
2017-01-19 09:55:00,115.59,115.83,115.43,115.78,46244.0,87.6826,87.8647,87.5612,87.8267,46244.0
2017-01-19 10:00:00,115.77,115.81,115.46,115.69,27567.0,87.8191,87.8495,87.584,87.7585,27567.0
2017-01-19 10:05:00,115.68,115.7,115.04,115.05,34350.0,87.7509,87.766,87.2654,87.273,34350.0
2017-01-19 10:10:00,115.05,115.46,115.04,115.4,59612.0,87.273,87.584,87.2654,87.5385,59612.0
2017-01-19 10:15:00,115.4,115.51,115.04,115.5,36526.0,87.5385,87.6219,87.2654,87.6143,36526.0
2017-01-19 10:20:00,115.5,115.65,115.41,115.63,26599.0,87.6143,87.7281,87.5461,87.7129,26599.0
2017-01-19 10:25:00,115.67,116.06,115.59,115.99,39077.0,87.7433,88.0391,87.6826,87.986,39077.0
2017-01-19 10:30:00,116.0,116.06,115.76,115.76,24664.0,87.9936,88.0391,87.8116,87.8116,24664.0
2017-01-19 10:35:00,115.77,115.88,115.72,115.88,28105.0,87.8191,87.9026,87.7812,87.9026,28105.0
2017-01-19 10:40:00,115.92,116.01,115.88,115.92,31487.0,87.9329,88.0012,87.9026,87.9329,31487.0
2017-01-19 10:45:00,115.95,116.07,115.9,116.07,34280.0,87.9557,88.0467,87.9178,88.0467,34280.0
2017-01-19 10:50:00,116.08,116.09,115.86,115.95,34644.0,88.0543,88.0619,87.8874,87.9557,34644.0
2017-01-19 10:55:00,115.95,116.09,115.89,116.02,16841.0,87.9557,88.0619,87.9102,88.0088,16841.0
2017-01-19 11:00:00,116.02,116.06,115.68,115.73,36868.0,88.0088,88.0391,87.7509,87.7888,36868.0
2017-01-19 11:05:00,115.73,115.96,115.7,115.96,46340.0,87.7888,87.9633,87.766,87.9633,46340.0
2017-01-19 11:10:00,115.98,115.98,115.78,115.89,27183.0,87.9784,87.9784,87.8267,87.9102,27183.0
2017-01-19 11:15:00,115.92,116.07,115.89,116.07,23127.0,87.9329,88.0467,87.9102,88.0467,23127.0
2017-01-19 11:20:00,116.08,116.27,116.07,116.08,12429.0,88.0543,88.1984,88.0467,88.0543,12429.0
2017-01-19 11:25:00,116.08,116.14,115.9,116.01,22453.0,88.0543,88.0998,87.9178,88.0012,22453.0
2017-01-19 11:30:00,116.0,116.0,115.92,115.92,14304.0,87.9936,87.9936,87.9329,87.9329,14304.0
2017-01-19 11:35:00,115.92,115.95,115.8,115.84,15267.0,87.9329,87.9557,87.8419,87.8722,15267.0
2017-01-19 11:40:00,115.84,115.92,115.77,115.92,33494.0,87.8722,87.9329,87.8191,87.9329,33494.0
2017-01-19 11:45:00,115.92,115.96,115.8,115.8,26150.0,87.9329,87.9633,87.8419,87.8419,26150.0
2017-01-19 11:50:00,115.77,115.77,115.65,115.69,12802.0,87.8191,87.8191,87.7281,87.7585,12802.0
2017-01-19 11:55:00,115.7,115.76,115.66,115.69,23981.0,87.766,87.8116,87.7357,87.7585,23981.0
2017-01-19 12:00:00,115.68,115.7,115.48,115.64,21405.0,87.7509,87.766,87.5992,87.7205,21405.0
2017-01-19 12:05:00,115.65,115.67,115.5,115.53,17793.0,87.7281,87.7433,87.6143,87.6371,17793.0
2017-01-19 12:10:00,115.51,115.7,115.51,115.68,14924.0,87.6219,87.766,87.6219,87.7509,14924.0
2017-01-19 12:15:00,115.68,115.7,115.61,115.61,15543.0,87.7509,87.766,87.6978,87.6978,15543.0
2017-01-19 12:20:00,115.61,115.61,115.52,115.56,8429.0,87.6978,87.6978,87.6295,87.6598,8429.0
2017-01-19 12:25:00,115.55,115.68,115.55,115.64,35706.0,87.6523,87.7509,87.6523,87.7205,35706.0
2017-01-19 12:30:00,115.65,115.65,115.59,115.62,21303.0,87.7281,87.7281,87.6826,87.7054,21303.0
2017-01-19 12:35:00,115.63,115.63,115.59,115.59,14300.0,87.7129,87.7129,87.6826,87.6826,14300.0
2017-01-19 12:40:00,115.59,115.61,115.42,115.5,22043.0,87.6826,87.6978,87.5537,87.6143,22043.0
2017-01-19 12:45:00,115.5,115.61,115.49,115.59,16358.0,87.6143,87.6978,87.6067,87.6826,16358.0
2017-01-19 12:50:00,115.61,115.74,115.57,115.67,17967.0,87.6978,87.7964,87.6674,87.7433,17967.0
2017-01-19 12:55:00,115.67,115.72,115.6,115.69,19041.0,87.7433,87.7812,87.6902,87.7585,19041.0
2017-01-19 13:00:00,115.69,115.7,115.63,115.63,8659.0,87.7585,87.766,87.7129,87.7129,8659.0
2017-01-19 13:05:00,115.62,115.64,115.57,115.62,32952.0,87.7054,87.7205,87.6674,87.7054,32952.0
2017-01-19 13:10:00,115.62,115.71,115.51,115.51,25958.0,87.7054,87.7736,87.6219,87.6219,25958.0
2017-01-19 13:15:00,115.5,115.73,115.5,115.65,23260.0,87.6143,87.7888,87.6143,87.7281,23260.0
2017-01-19 13:20:00,115.63,115.66,115.48,115.48,21219.0,87.7129,87.7357,87.5992,87.5992,21219.0
2017-01-19 13:25:00,115.47,115.5,115.39,115.43,26437.0,87.5916,87.6143,87.5309,87.5612,26437.0
2017-01-19 13:30:00,115.44,115.49,115.36,115.49,29976.0,87.5688,87.6067,87.5081,87.6067,29976.0
2017-01-19 13:35:00,115.51,115.77,115.51,115.73,31437.0,87.6219,87.8191,87.6219,87.7888,31437.0
2017-01-19 13:40:00,115.73,115.74,115.61,115.69,24844.0,87.7888,87.7964,87.6978,87.7585,24844.0
2017-01-19 13:45:00,115.71,115.72,115.56,115.58,15271.0,87.7736,87.7812,87.6598,87.675,15271.0
2017-01-19 13:50:00,115.58,115.6,115.32,115.41,26367.0,87.675,87.6902,87.4778,87.5461,26367.0
2017-01-19 13:55:00,115.4,115.46,115.32,115.4,24768.0,87.5385,87.584,87.4778,87.5385,24768.0
2017-01-19 14:00:00,115.42,115.59,115.42,115.53,18829.0,87.5537,87.6826,87.5537,87.6371,18829.0
2017-01-19 14:05:00,115.53,115.53,115.14,115.22,27213.0,87.6371,87.6371,87.3413,87.4019,27213.0
2017-01-19 14:10:00,115.25,115.35,115.25,115.26,20818.0,87.4247,87.5006,87.4247,87.4323,20818.0
2017-01-19 14:15:00,115.29,115.32,115.12,115.14,12167.0,87.455,87.4778,87.3261,87.3413,12167.0
2017-01-19 14:20:00,115.16,115.46,115.1,115.46,15299.0,87.3564,87.584,87.3109,87.584,15299.0
2017-01-19 14:25:00,115.45,115.47,115.34,115.41,8669.0,87.5764,87.5916,87.493,87.5461,8669.0
2017-01-19 14:30:00,115.49,115.55,115.42,115.47,11994.0,87.6067,87.6523,87.5537,87.5916,11994.0
2017-01-19 14:35:00,115.47,115.47,115.38,115.44,12143.0,87.5916,87.5916,87.5233,87.5688,12143.0
2017-01-19 14:40:00,115.47,115.58,115.39,115.58,14882.0,87.5916,87.675,87.5309,87.675,14882.0
2017-01-19 14:45:00,115.58,115.58,115.48,115.48,20244.0,87.675,87.675,87.5992,87.5992,20244.0
2017-01-19 14:50:00,115.47,115.58,115.46,115.46,11535.0,87.5916,87.675,87.584,87.584,11535.0
2017-01-19 14:55:00,115.45,115.49,115.35,115.35,19682.0,87.5764,87.6067,87.5006,87.5006,19682.0
2017-01-19 15:00:00,115.4,115.42,115.32,115.38,16931.0,87.5385,87.5537,87.4778,87.5233,16931.0
2017-01-19 15:05:00,115.39,115.41,115.12,115.2,19570.0,87.5309,87.5461,87.3261,87.3868,19570.0
2017-01-19 15:10:00,115.22,115.36,115.21,115.33,12743.0,87.4019,87.5081,87.3944,87.4854,12743.0
2017-01-19 15:15:00,115.33,115.59,115.33,115.56,16242.0,87.4854,87.6826,87.4854,87.6598,16242.0
2017-01-19 15:20:00,115.55,115.58,115.48,115.5,12865.0,87.6523,87.675,87.5992,87.6143,12865.0
2017-01-19 15:25:00,115.51,115.6,115.5,115.56,22219.0,87.6219,87.6902,87.6143,87.6598,22219.0
2017-01-19 15:30:00,115.59,115.6,115.5,115.54,19959.0,87.6826,87.6902,87.6143,87.6447,19959.0
2017-01-19 15:35:00,115.52,115.63,115.48,115.58,23124.0,87.6295,87.7129,87.5992,87.675,23124.0
2017-01-19 15:40:00,115.6,115.64,115.54,115.55,26077.0,87.6902,87.7205,87.6447,87.6523,26077.0
2017-01-19 15:45:00,115.55,115.55,115.48,115.54,27514.0,87.6523,87.6523,87.5992,87.6447,27514.0
2017-01-19 15:50:00,115.53,115.64,115.53,115.62,41970.0,87.6371,87.7205,87.6371,87.7054,41970.0
2017-01-19 15:55:00,115.63,115.75,115.6,115.61,94802.0,87.7129,87.804,87.6902,87.6978,94802.0
2017-01-20 09:30:00,116.29,116.75,116.21,116.3,255904.0,88.2136,88.5625,88.1529,88.2212,255904.0
2017-01-20 09:35:00,116.47,116.75,115.99,116.67,42735.0,88.3501,88.5625,87.986,88.5019,42735.0
2017-01-20 09:40:00,116.81,117.17,116.71,117.09,35931.0,88.6081,88.8811,88.5322,88.8205,35931.0
2017-01-20 09:45:00,117.05,117.24,116.98,117.01,62700.0,88.7901,88.9342,88.737,88.7598,62700.0
2017-01-20 09:50:00,117.02,117.02,116.77,116.92,23406.0,88.7674,88.7674,88.5777,88.6915,23406.0
2017-01-20 09:55:00,116.91,117.05,116.91,116.99,43006.0,88.6839,88.7901,88.6839,88.7446,43006.0
2017-01-20 10:00:00,117.04,117.05,116.82,116.97,32028.0,88.7825,88.7901,88.6156,88.7294,32028.0
2017-01-20 10:05:00,116.97,117.02,116.91,116.99,49185.0,88.7294,88.7674,88.6839,88.7446,49185.0
2017-01-20 10:10:00,117.0,117.07,116.97,116.99,32241.0,88.7522,88.8053,88.7294,88.7446,32241.0
2017-01-20 10:15:00,116.98,117.14,116.98,117.06,46792.0,88.737,88.8584,88.737,88.7977,46792.0
2017-01-20 10:20:00,117.09,117.19,116.85,117.03,30975.0,88.8205,88.8963,88.6384,88.7749,30975.0
2017-01-20 10:25:00,117.04,117.12,116.89,116.99,18450.0,88.7825,88.8432,88.6687,88.7446,18450.0
2017-01-20 10:30:00,116.99,117.11,116.97,117.06,20954.0,88.7446,88.8356,88.7294,88.7977,20954.0
2017-01-20 10:35:00,117.04,117.23,117.03,117.2,18688.0,88.7825,88.9267,88.7749,88.9039,18688.0
2017-01-20 10:40:00,117.17,117.22,117.09,117.09,31997.0,88.8811,88.9191,88.8205,88.8205,31997.0
2017-01-20 10:45:00,117.1,117.1,117.0,117.06,12419.0,88.828,88.828,88.7522,88.7977,12419.0
2017-01-20 10:50:00,117.06,117.1,116.97,117.05,30842.0,88.7977,88.828,88.7294,88.7901,30842.0
2017-01-20 10:55:00,117.06,117.23,117.04,117.13,26773.0,88.7977,88.9267,88.7825,88.8508,26773.0
2017-01-20 11:00:00,117.14,117.19,117.07,117.09,24543.0,88.8584,88.8963,88.8053,88.8205,24543.0
2017-01-20 11:05:00,117.09,117.24,117.08,117.24,38846.0,88.8205,88.9342,88.8129,88.9342,38846.0
2017-01-20 11:10:00,117.24,117.42,117.19,117.42,28258.0,88.9342,89.0708,88.8963,89.0708,28258.0
2017-01-20 11:15:00,117.41,117.51,117.38,117.48,23580.0,89.0632,89.1391,89.0404,89.1163,23580.0
2017-01-20 11:20:00,117.52,117.59,117.36,117.36,21506.0,89.1466,89.1997,89.0253,89.0253,21506.0
2017-01-20 11:25:00,117.37,117.5,117.36,117.38,32938.0,89.0329,89.1315,89.0253,89.0404,32938.0
2017-01-20 11:30:00,117.35,117.39,117.21,117.35,10353.0,89.0177,89.048,88.9115,89.0177,10353.0
2017-01-20 11:35:00,117.34,117.34,117.24,117.32,16540.0,89.0101,89.0101,88.9342,88.9949,16540.0
2017-01-20 11:40:00,117.32,117.37,117.18,117.24,24387.0,88.9949,89.0329,88.8887,88.9342,24387.0
2017-01-20 11:45:00,117.22,117.25,117.09,117.1,23502.0,88.9191,88.9418,88.8205,88.828,23502.0
2017-01-20 11:50:00,117.11,117.36,117.11,117.36,12734.0,88.8356,89.0253,88.8356,89.0253,12734.0
2017-01-20 11:55:00,117.35,117.36,117.26,117.31,24786.0,89.0177,89.0253,88.9494,88.9873,24786.0
2017-01-20 12:00:00,117.31,117.35,117.23,117.23,18432.0,88.9873,89.0177,88.9267,88.9267,18432.0
2017-01-20 12:05:00,117.23,117.31,116.83,117.23,48693.0,88.9267,88.9873,88.6232,88.9267,48693.0
2017-01-20 12:10:00,117.22,117.22,116.89,116.89,18300.0,88.9191,88.9191,88.6687,88.6687,18300.0
2017-01-20 12:15:00,116.87,117.17,116.87,117.13,21972.0,88.6536,88.8811,88.6536,88.8508,21972.0
2017-01-20 12:20:00,117.13,117.22,116.94,116.96,12240.0,88.8508,88.9191,88.7067,88.7218,12240.0
2017-01-20 12:25:00,117.0,117.0,116.84,116.87,7350.0,88.7522,88.7522,88.6308,88.6536,7350.0
2017-01-20 12:30:00,116.9,116.9,116.62,116.76,10734.0,88.6763,88.6763,88.4639,88.5701,10734.0
2017-01-20 12:35:00,116.76,116.79,116.48,116.63,10770.0,88.5701,88.5929,88.3577,88.4715,10770.0
2017-01-20 12:40:00,116.64,116.76,116.6,116.75,16086.0,88.4791,88.5701,88.4488,88.5625,16086.0
2017-01-20 12:45:00,116.75,116.87,116.72,116.77,8038.0,88.5625,88.6536,88.5398,88.5777,8038.0
2017-01-20 12:50:00,116.78,116.87,116.72,116.74,42535.0,88.5853,88.6536,88.5398,88.555,42535.0
2017-01-20 12:55:00,116.75,116.75,116.52,116.65,24216.0,88.5625,88.5625,88.3881,88.4867,24216.0
2017-01-20 13:00:00,116.65,116.75,116.53,116.61,13417.0,88.4867,88.5625,88.3957,88.4563,13417.0
2017-01-20 13:05:00,116.66,116.95,116.66,116.95,13894.0,88.4943,88.7143,88.4943,88.7143,13894.0
2017-01-20 13:10:00,116.93,116.94,116.84,116.88,7200.0,88.6991,88.7067,88.6308,88.6612,7200.0
2017-01-20 13:15:00,116.89,117.05,116.86,117.04,11064.0,88.6687,88.7901,88.646,88.7825,11064.0
2017-01-20 13:20:00,117.05,117.08,116.98,117.01,4290.0,88.7901,88.8129,88.737,88.7598,4290.0
2017-01-20 13:25:00,117.02,117.11,116.95,117.09,14286.0,88.7674,88.8356,88.7143,88.8205,14286.0
2017-01-20 13:30:00,117.05,117.13,117.01,117.08,12770.0,88.7901,88.8508,88.7598,88.8129,12770.0
2017-01-20 13:35:00,117.08,117.12,116.99,117.01,12991.0,88.8129,88.8432,88.7446,88.7598,12991.0
2017-01-20 13:40:00,117.0,117.07,116.96,117.04,8959.0,88.7522,88.8053,88.7218,88.7825,8959.0
2017-01-20 13:45:00,117.07,117.12,116.93,116.93,15739.0,88.8053,88.8432,88.6991,88.6991,15739.0
2017-01-20 13:50:00,116.93,116.98,116.86,116.95,11828.0,88.6991,88.737,88.646,88.7143,11828.0
2017-01-20 13:55:00,116.95,117.03,116.92,116.97,12252.0,88.7143,88.7749,88.6915,88.7294,12252.0
2017-01-20 14:00:00,116.96,117.01,116.91,116.95,14586.0,88.7218,88.7598,88.6839,88.7143,14586.0
2017-01-20 14:05:00,116.97,117.01,116.92,116.94,12872.0,88.7294,88.7598,88.6915,88.7067,12872.0
2017-01-20 14:10:00,116.94,116.98,116.86,116.86,13582.0,88.7067,88.737,88.646,88.646,13582.0
2017-01-20 14:15:00,116.84,116.86,116.79,116.83,25143.0,88.6308,88.646,88.5929,88.6232,25143.0
2017-01-20 14:20:00,116.84,116.86,116.6,116.61,55858.0,88.6308,88.646,88.4488,88.4563,55858.0
2017-01-20 14:25:00,116.63,116.77,116.6,116.76,18701.0,88.4715,88.5777,88.4488,88.5701,18701.0
2017-01-20 14:30:00,116.74,116.85,116.71,116.81,26369.0,88.555,88.6384,88.5322,88.6081,26369.0
2017-01-20 14:35:00,116.8,116.81,116.66,116.78,24513.0,88.6005,88.6081,88.4943,88.5853,24513.0
2017-01-20 14:40:00,116.78,117.02,116.75,116.99,29721.0,88.5853,88.7674,88.5625,88.7446,29721.0
2017-01-20 14:45:00,116.99,117.0,116.91,116.97,25934.0,88.7446,88.7522,88.6839,88.7294,25934.0
2017-01-20 14:50:00,116.98,117.08,116.97,116.99,28933.0,88.737,88.8129,88.7294,88.7446,28933.0
2017-01-20 14:55:00,116.99,117.02,116.96,117.0,21109.0,88.7446,88.7674,88.7218,88.7522,21109.0
2017-01-20 15:00:00,117.0,117.18,116.99,117.15,20221.0,88.7522,88.8887,88.7446,88.866,20221.0
2017-01-20 15:05:00,117.15,117.25,117.09,117.22,54374.0,88.866,88.9418,88.8205,88.9191,54374.0
2017-01-20 15:10:00,117.23,117.31,117.22,117.25,18837.0,88.9267,88.9873,88.9191,88.9418,18837.0
2017-01-20 15:15:00,117.27,117.29,117.14,117.2,17853.0,88.957,88.9722,88.8584,88.9039,17853.0
2017-01-20 15:20:00,117.21,117.21,117.03,117.08,23388.0,88.9115,88.9115,88.7749,88.8129,23388.0
2017-01-20 15:25:00,117.06,117.11,116.93,116.94,25318.0,88.7977,88.8356,88.6991,88.7067,25318.0
2017-01-20 15:30:00,116.95,117.04,116.92,117.01,26175.0,88.7143,88.7825,88.6915,88.7598,26175.0
2017-01-20 15:35:00,117.02,117.12,116.97,117.12,31070.0,88.7674,88.8432,88.7294,88.8432,31070.0
2017-01-20 15:40:00,117.12,117.14,117.07,117.12,53236.0,88.8432,88.8584,88.8053,88.8432,53236.0
2017-01-20 15:45:00,117.11,117.16,117.08,117.12,56962.0,88.8356,88.8736,88.8129,88.8432,56962.0
2017-01-20 15:50:00,117.13,117.25,117.1,117.24,92441.0,88.8508,88.9418,88.828,88.9342,92441.0
2017-01-20 15:55:00,117.26,117.38,117.25,117.35,116004.0,88.9494,89.0404,88.9418,89.0177,116004.0
2017-01-23 09:30:00,116.81,117.26,116.78,117.04,23701.0,88.6081,88.9494,88.5853,88.7825,23701.0
2017-01-23 09:35:00,117.19,117.55,117.09,117.55,17815.0,88.8963,89.1694,88.8205,89.1694,17815.0
2017-01-23 09:40:00,117.58,117.58,117.37,117.41,15315.0,89.1922,89.1922,89.0329,89.0632,15315.0
2017-01-23 09:45:00,117.39,117.47,117.27,117.38,18441.0,89.048,89.1087,88.957,89.0404,18441.0
2017-01-23 09:50:00,117.36,117.37,117.27,117.33,18590.0,89.0253,89.0329,88.957,89.0025,18590.0
2017-01-23 09:55:00,117.35,117.54,117.35,117.52,8544.0,89.0177,89.1618,89.0177,89.1466,8544.0
2017-01-23 10:00:00,117.53,117.58,117.5,117.56,11211.0,89.1542,89.1922,89.1315,89.177,11211.0
2017-01-23 10:05:00,117.58,117.86,117.58,117.77,31373.0,89.1922,89.4046,89.1922,89.3363,31373.0
2017-01-23 10:10:00,117.8,117.81,117.36,117.42,19234.0,89.359,89.3666,89.0253,89.0708,19234.0
2017-01-23 10:15:00,117.41,117.42,117.13,117.2,26862.0,89.0632,89.0708,88.8508,88.9039,26862.0
2017-01-23 10:20:00,117.18,117.22,117.09,117.21,38880.0,88.8887,88.9191,88.8205,88.9115,38880.0
2017-01-23 10:25:00,117.2,117.27,117.01,117.01,37131.0,88.9039,88.957,88.7598,88.7598,37131.0
2017-01-23 10:30:00,117.01,117.06,116.78,116.8,24317.0,88.7598,88.7977,88.5853,88.6005,24317.0
2017-01-23 10:35:00,116.79,116.92,116.74,116.91,13384.0,88.5929,88.6915,88.555,88.6839,13384.0
2017-01-23 10:40:00,116.92,116.95,116.87,116.92,49983.0,88.6915,88.7143,88.6536,88.6915,49983.0
2017-01-23 10:45:00,116.91,116.93,116.87,116.89,6509.0,88.6839,88.6991,88.6536,88.6687,6509.0
2017-01-23 10:50:00,116.87,116.89,116.58,116.63,39881.0,88.6536,88.6687,88.4336,88.4715,39881.0
2017-01-23 10:55:00,116.63,116.64,116.5,116.52,14543.0,88.4715,88.4791,88.3729,88.3881,14543.0
2017-01-23 11:00:00,116.52,116.84,116.52,116.79,37047.0,88.3881,88.6308,88.3881,88.5929,37047.0
2017-01-23 11:05:00,116.81,116.88,116.78,116.87,11418.0,88.6081,88.6612,88.5853,88.6536,11418.0
2017-01-23 11:10:00,116.89,116.91,116.84,116.85,30184.0,88.6687,88.6839,88.6308,88.6384,30184.0
2017-01-23 11:15:00,116.86,116.94,116.85,116.92,31943.0,88.646,88.7067,88.6384,88.6915,31943.0
2017-01-23 11:20:00,116.91,117.0,116.9,116.94,14262.0,88.6839,88.7522,88.6763,88.7067,14262.0
2017-01-23 11:25:00,116.92,117.1,116.9,117.1,14183.0,88.6915,88.828,88.6763,88.828,14183.0
2017-01-23 11:30:00,117.08,117.27,117.05,117.2,21156.0,88.8129,88.957,88.7901,88.9039,21156.0
2017-01-23 11:35:00,117.19,117.28,117.18,117.26,17524.0,88.8963,88.9646,88.8887,88.9494,17524.0
2017-01-23 11:40:00,117.27,117.3,117.18,117.3,25022.0,88.957,88.9798,88.8887,88.9798,25022.0
2017-01-23 11:45:00,117.31,117.31,117.0,117.1,15969.0,88.9873,88.9873,88.7522,88.828,15969.0
2017-01-23 11:50:00,117.07,117.08,117.03,117.08,12361.0,88.8053,88.8129,88.7749,88.8129,12361.0
2017-01-23 11:55:00,117.08,117.13,117.07,117.11,9001.0,88.8129,88.8508,88.8053,88.8356,9001.0
2017-01-23 12:00:00,117.1,117.13,117.07,117.09,22337.0,88.828,88.8508,88.8053,88.8205,22337.0
2017-01-23 12:05:00,117.1,117.12,117.01,117.03,20780.0,88.828,88.8432,88.7598,88.7749,20780.0
2017-01-23 12:10:00,117.03,117.08,117.01,117.04,9454.0,88.7749,88.8129,88.7598,88.7825,9454.0
2017-01-23 12:15:00,117.03,117.04,116.87,117.01,11221.0,88.7749,88.7825,88.6536,88.7598,11221.0
2017-01-23 12:20:00,116.99,117.06,116.89,117.02,9466.0,88.7446,88.7977,88.6687,88.7674,9466.0
2017-01-23 12:25:00,117.0,117.05,116.99,117.01,8400.0,88.7522,88.7901,88.7446,88.7598,8400.0
2017-01-23 12:30:00,117.0,117.07,116.98,117.04,6303.0,88.7522,88.8053,88.737,88.7825,6303.0
2017-01-23 12:35:00,117.06,117.1,117.0,117.0,7180.0,88.7977,88.828,88.7522,88.7522,7180.0
2017-01-23 12:40:00,116.99,117.08,116.99,117.06,4026.0,88.7446,88.8129,88.7446,88.7977,4026.0
2017-01-23 12:45:00,117.08,117.1,116.99,117.03,10504.0,88.8129,88.828,88.7446,88.7749,10504.0
2017-01-23 12:50:00,117.0,117.15,117.0,117.15,11684.0,88.7522,88.866,88.7522,88.866,11684.0
2017-01-23 12:55:00,117.18,117.2,117.14,117.18,10238.0,88.8887,88.9039,88.8584,88.8887,10238.0
2017-01-23 13:00:00,117.18,117.19,117.08,117.14,17850.0,88.8887,88.8963,88.8129,88.8584,17850.0
2017-01-23 13:05:00,117.14,117.23,117.14,117.18,7582.0,88.8584,88.9267,88.8584,88.8887,7582.0
2017-01-23 13:10:00,117.19,117.24,117.13,117.13,13082.0,88.8963,88.9342,88.8508,88.8508,13082.0
2017-01-23 13:15:00,117.14,117.16,117.12,117.16,8653.0,88.8584,88.8736,88.8432,88.8736,8653.0
2017-01-23 13:20:00,117.17,117.32,117.17,117.17,7654.0,88.8811,88.9949,88.8811,88.8811,7654.0
2017-01-23 13:25:00,117.18,117.18,117.11,117.14,9232.0,88.8887,88.8887,88.8356,88.8584,9232.0
2017-01-23 13:30:00,117.12,117.25,117.04,117.25,17924.0,88.8432,88.9418,88.7825,88.9418,17924.0
2017-01-23 13:35:00,117.23,117.5,117.23,117.47,18159.0,88.9267,89.1315,88.9267,89.1087,18159.0
2017-01-23 13:40:00,117.48,117.49,117.37,117.38,7268.0,89.1163,89.1239,89.0329,89.0404,7268.0
2017-01-23 13:45:00,117.37,117.37,117.22,117.26,25910.0,89.0329,89.0329,88.9191,88.9494,25910.0
2017-01-23 13:50:00,117.27,117.28,117.13,117.14,13141.0,88.957,88.9646,88.8508,88.8584,13141.0
2017-01-23 13:55:00,117.12,117.13,117.02,117.07,14777.0,88.8432,88.8508,88.7674,88.8053,14777.0
2017-01-23 14:00:00,117.1,117.12,117.07,117.08,8360.0,88.828,88.8432,88.8053,88.8129,8360.0
2017-01-23 14:05:00,117.08,117.09,116.96,116.97,30655.0,88.8129,88.8205,88.7218,88.7294,30655.0
2017-01-23 14:10:00,116.96,116.96,116.78,116.96,37367.0,88.7218,88.7218,88.5853,88.7218,37367.0
2017-01-23 14:15:00,116.96,117.0,116.92,116.99,35074.0,88.7218,88.7522,88.6915,88.7446,35074.0
2017-01-23 14:20:00,116.98,117.07,116.97,117.04,23073.0,88.737,88.8053,88.7294,88.7825,23073.0
2017-01-23 14:25:00,117.03,117.05,116.93,116.96,10785.0,88.7749,88.7901,88.6991,88.7218,10785.0
2017-01-23 14:30:00,116.96,117.08,116.96,117.05,16976.0,88.7218,88.8129,88.7218,88.7901,16976.0
2017-01-23 14:35:00,117.04,117.04,116.9,116.94,16026.0,88.7825,88.7825,88.6763,88.7067,16026.0
2017-01-23 14:40:00,116.93,116.94,116.81,116.93,15851.0,88.6991,88.7067,88.6081,88.6991,15851.0
2017-01-23 14:45:00,116.93,116.98,116.88,116.89,17415.0,88.6991,88.737,88.6612,88.6687,17415.0
2017-01-23 14:50:00,116.88,116.94,116.88,116.93,21492.0,88.6612,88.7067,88.6612,88.6991,21492.0
2017-01-23 14:55:00,116.93,117.12,116.92,117.09,23052.0,88.6991,88.8432,88.6915,88.8205,23052.0
2017-01-23 15:00:00,117.09,117.14,117.07,117.14,67837.0,88.8205,88.8584,88.8053,88.8584,67837.0
2017-01-23 15:05:00,117.14,117.15,117.08,117.1,22196.0,88.8584,88.866,88.8129,88.828,22196.0
2017-01-23 15:10:00,117.07,117.09,116.91,116.91,14854.0,88.8053,88.8205,88.6839,88.6839,14854.0
2017-01-23 15:15:00,116.93,117.01,116.91,116.99,33739.0,88.6991,88.7598,88.6839,88.7446,33739.0
2017-01-23 15:20:00,117.0,117.11,117.0,117.11,16493.0,88.7522,88.8356,88.7522,88.8356,16493.0
2017-01-23 15:25:00,117.13,117.15,117.06,117.09,19338.0,88.8508,88.866,88.7977,88.8205,19338.0
2017-01-23 15:30:00,117.1,117.11,116.99,117.01,20436.0,88.828,88.8356,88.7446,88.7598,20436.0
2017-01-23 15:35:00,117.01,117.13,116.99,117.02,37707.0,88.7598,88.8508,88.7446,88.7674,37707.0
2017-01-23 15:40:00,117.02,117.04,116.94,116.98,39330.0,88.7674,88.7825,88.7067,88.737,39330.0
2017-01-23 15:45:00,116.98,117.03,116.95,116.98,55395.0,88.737,88.7749,88.7143,88.737,55395.0
2017-01-23 15:50:00,116.99,117.0,116.92,116.95,72033.0,88.7446,88.7522,88.6915,88.7143,72033.0
2017-01-23 15:55:00,116.95,117.0,116.86,116.94,124936.0,88.7143,88.7522,88.646,88.7067,124936.0
2017-01-24 09:30:00,117.5,117.5,117.07,117.28,52564.0,89.1315,89.1315,88.8053,88.9646,52564.0
2017-01-24 09:35:00,117.3,117.41,116.97,116.97,41014.0,88.9798,89.0632,88.7294,88.7294,41014.0
2017-01-24 09:40:00,117.0,117.36,116.92,117.33,24552.0,88.7522,89.0253,88.6915,89.0025,24552.0
2017-01-24 09:45:00,117.31,117.51,117.29,117.33,420846.0,88.9873,89.1391,88.9722,89.0025,420846.0
2017-01-24 09:50:00,117.4,117.41,117.12,117.22,8997.0,89.0556,89.0632,88.8432,88.9191,8997.0
2017-01-24 09:55:00,117.18,117.4,117.16,117.39,6633.0,88.8887,89.0556,88.8736,89.048,6633.0
2017-01-24 10:00:00,117.4,117.4,117.16,117.33,15449.0,89.0556,89.0556,88.8736,89.0025,15449.0
2017-01-24 10:05:00,117.32,117.34,117.18,117.29,15194.0,88.9949,89.0101,88.8887,88.9722,15194.0
2017-01-24 10:10:00,117.32,117.52,117.31,117.48,26572.0,88.9949,89.1466,88.9873,89.1163,26572.0
2017-01-24 10:15:00,117.48,117.51,117.4,117.45,7849.0,89.1163,89.1391,89.0556,89.0935,7849.0
2017-01-24 10:20:00,117.46,117.77,117.44,117.77,10378.0,89.1011,89.3363,89.086,89.3363,10378.0
2017-01-24 10:25:00,117.79,117.86,117.72,117.72,9369.0,89.3515,89.4046,89.2984,89.2984,9369.0
2017-01-24 10:30:00,117.71,117.83,117.68,117.8,8436.0,89.2908,89.3818,89.268,89.359,8436.0
2017-01-24 10:35:00,117.82,117.93,117.82,117.85,17781.0,89.3742,89.4577,89.3742,89.397,17781.0
2017-01-24 10:40:00,117.85,117.86,117.7,117.72,19242.0,89.397,89.4046,89.2832,89.2984,19242.0
2017-01-24 10:45:00,117.71,117.79,117.7,117.72,9411.0,89.2908,89.3515,89.2832,89.2984,9411.0
2017-01-24 10:50:00,117.71,117.78,117.7,117.73,12874.0,89.2908,89.3439,89.2832,89.3059,12874.0
2017-01-24 10:55:00,117.78,117.85,117.74,117.74,12805.0,89.3439,89.397,89.3135,89.3135,12805.0
2017-01-24 11:00:00,117.74,117.77,117.66,117.74,29674.0,89.3135,89.3363,89.2528,89.3135,29674.0
2017-01-24 11:05:00,117.76,117.97,117.72,117.97,28057.0,89.3287,89.488,89.2984,89.488,28057.0
2017-01-24 11:10:00,117.97,118.0,117.93,117.99,14735.0,89.488,89.5107,89.4577,89.5032,14735.0
2017-01-24 11:15:00,117.99,118.15,117.96,118.15,26688.0,89.5032,89.6245,89.4804,89.6245,26688.0
2017-01-24 11:20:00,118.14,118.15,118.02,118.02,17954.0,89.6169,89.6245,89.5259,89.5259,17954.0
2017-01-24 11:25:00,118.03,118.08,117.98,117.98,21058.0,89.5335,89.5714,89.4956,89.4956,21058.0
2017-01-24 11:30:00,118.0,118.04,117.96,117.97,26246.0,89.5107,89.5411,89.4804,89.488,26246.0
2017-01-24 11:35:00,118.0,118.12,117.98,118.09,8740.0,89.5107,89.6018,89.4956,89.579,8740.0
2017-01-24 11:40:00,118.11,118.24,118.11,118.18,9347.0,89.5942,89.6928,89.5942,89.6473,9347.0
2017-01-24 11:45:00,118.17,118.22,118.15,118.18,29336.0,89.6397,89.6776,89.6245,89.6473,29336.0
2017-01-24 11:50:00,118.19,118.27,118.11,118.11,29768.0,89.6549,89.7156,89.5942,89.5942,29768.0
2017-01-24 11:55:00,118.1,118.14,118.09,118.14,4783.0,89.5866,89.6169,89.579,89.6169,4783.0
2017-01-24 12:00:00,118.14,118.14,118.07,118.09,17642.0,89.6169,89.6169,89.5638,89.579,17642.0
2017-01-24 12:05:00,118.09,118.16,118.09,118.14,10265.0,89.579,89.6321,89.579,89.6169,10265.0
2017-01-24 12:10:00,118.15,118.34,118.15,118.34,8856.0,89.6245,89.7687,89.6245,89.7687,8856.0
2017-01-24 12:15:00,118.32,118.43,118.31,118.39,7913.0,89.7535,89.8369,89.7459,89.8066,7913.0
2017-01-24 12:20:00,118.38,118.38,118.32,118.32,9218.0,89.799,89.799,89.7535,89.7535,9218.0
2017-01-24 12:25:00,118.31,118.36,118.3,118.36,8010.0,89.7459,89.7838,89.7383,89.7838,8010.0
2017-01-24 12:30:00,118.36,118.41,118.29,118.39,13837.0,89.7838,89.8218,89.7307,89.8066,13837.0
2017-01-24 12:35:00,118.42,118.55,118.42,118.49,19465.0,89.8293,89.928,89.8293,89.8824,19465.0
2017-01-24 12:40:00,118.48,118.54,118.48,118.5,9859.0,89.8749,89.9204,89.8749,89.89,9859.0
2017-01-24 12:45:00,118.49,118.6,118.48,118.58,14143.0,89.8824,89.9659,89.8749,89.9507,14143.0
2017-01-24 12:50:00,118.56,118.62,118.52,118.57,16721.0,89.9355,89.9811,89.9052,89.9431,16721.0
2017-01-24 12:55:00,118.58,118.58,118.53,118.54,11626.0,89.9507,89.9507,89.9128,89.9204,11626.0
2017-01-24 13:00:00,118.53,118.7,118.52,118.69,12720.0,89.9128,90.0417,89.9052,90.0342,12720.0
2017-01-24 13:05:00,118.7,118.89,118.69,118.86,13365.0,90.0417,90.1859,90.0342,90.1631,13365.0
2017-01-24 13:10:00,118.86,118.91,118.72,118.78,33361.0,90.1631,90.201,90.0569,90.1024,33361.0
2017-01-24 13:15:00,118.76,118.85,118.76,118.83,15786.0,90.0873,90.1555,90.0873,90.1404,15786.0
2017-01-24 13:20:00,118.85,119.0,118.83,118.93,20031.0,90.1555,90.2693,90.1404,90.2162,20031.0
2017-01-24 13:25:00,118.91,118.97,118.87,118.96,12650.0,90.201,90.2466,90.1707,90.239,12650.0
2017-01-24 13:30:00,118.96,119.15,118.94,119.13,36914.0,90.239,90.3831,90.2238,90.3679,36914.0
2017-01-24 13:35:00,119.14,119.17,119.11,119.15,23113.0,90.3755,90.3983,90.3528,90.3831,23113.0
2017-01-24 13:40:00,119.15,119.33,119.15,119.21,24050.0,90.3831,90.5196,90.3831,90.4286,24050.0
2017-01-24 13:45:00,119.25,119.38,119.18,119.38,18414.0,90.459,90.5576,90.4059,90.5576,18414.0
2017-01-24 13:50:00,119.37,119.37,119.28,119.32,8869.0,90.55,90.55,90.4817,90.5121,8869.0
2017-01-24 13:55:00,119.34,119.36,119.27,119.29,13507.0,90.5272,90.5424,90.4741,90.4893,13507.0
2017-01-24 14:00:00,119.28,119.39,119.27,119.36,14882.0,90.4817,90.5652,90.4741,90.5424,14882.0
2017-01-24 14:05:00,119.36,119.41,119.31,119.39,19169.0,90.5424,90.5803,90.5045,90.5652,19169.0
2017-01-24 14:10:00,119.4,119.4,119.3,119.36,20809.0,90.5727,90.5727,90.4969,90.5424,20809.0
2017-01-24 14:15:00,119.34,119.38,119.26,119.26,24469.0,90.5272,90.5576,90.4665,90.4665,24469.0
2017-01-24 14:20:00,119.27,119.29,119.19,119.21,13949.0,90.4741,90.4893,90.4134,90.4286,13949.0
2017-01-24 14:25:00,119.21,119.22,119.16,119.17,18871.0,90.4286,90.4362,90.3907,90.3983,18871.0
2017-01-24 14:30:00,119.16,119.29,119.16,119.28,17258.0,90.3907,90.4893,90.3907,90.4817,17258.0
2017-01-24 14:35:00,119.29,119.32,119.22,119.26,17326.0,90.4893,90.5121,90.4362,90.4665,17326.0
2017-01-24 14:40:00,119.25,119.32,119.25,119.28,18197.0,90.459,90.5121,90.459,90.4817,18197.0
2017-01-24 14:45:00,119.27,119.38,119.26,119.31,17143.0,90.4741,90.5576,90.4665,90.5045,17143.0
2017-01-24 14:50:00,119.3,119.39,119.29,119.32,10478.0,90.4969,90.5652,90.4893,90.5121,10478.0
2017-01-24 14:55:00,119.32,119.32,119.29,119.3,11028.0,90.5121,90.5121,90.4893,90.4969,11028.0
2017-01-24 15:00:00,119.31,119.38,119.31,119.32,22418.0,90.5045,90.5576,90.5045,90.5121,22418.0
2017-01-24 15:05:00,119.32,119.37,119.29,119.36,18173.0,90.5121,90.55,90.4893,90.5424,18173.0
2017-01-24 15:10:00,119.36,119.44,119.33,119.34,11857.0,90.5424,90.6031,90.5196,90.5272,11857.0
2017-01-24 15:15:00,119.33,119.34,119.16,119.17,29454.0,90.5196,90.5272,90.3907,90.3983,29454.0
2017-01-24 15:20:00,119.15,119.15,119.03,119.03,36070.0,90.3831,90.3831,90.2921,90.2921,36070.0
2017-01-24 15:25:00,119.02,119.05,118.93,119.01,64463.0,90.2845,90.3072,90.2162,90.2769,64463.0
2017-01-24 15:30:00,119.01,119.06,118.91,118.93,39130.0,90.2769,90.3148,90.201,90.2162,39130.0
2017-01-24 15:35:00,118.93,118.99,118.85,118.89,40927.0,90.2162,90.2617,90.1555,90.1859,40927.0
2017-01-24 15:40:00,118.92,118.92,118.87,118.91,29721.0,90.2086,90.2086,90.1707,90.201,29721.0
2017-01-24 15:45:00,118.91,118.91,118.81,118.81,66773.0,90.201,90.201,90.1252,90.1252,66773.0
2017-01-24 15:50:00,118.82,118.86,118.75,118.76,52034.0,90.1328,90.1631,90.0797,90.0873,52034.0
2017-01-24 15:55:00,118.75,118.75,118.64,118.66,114876.0,90.0797,90.0797,89.9962,90.0114,114876.0
2017-01-25 09:30:00,120.0,120.65,119.98,120.61,68581.0,91.0279,91.5209,91.0127,91.4906,68581.0
2017-01-25 09:35:00,120.59,120.79,120.24,120.6,68641.0,91.4754,91.6271,91.2099,91.483,68641.0
2017-01-25 09:40:00,120.67,120.67,120.47,120.55,23932.0,91.5361,91.5361,91.3844,91.4451,23932.0
2017-01-25 09:45:00,120.58,120.72,120.54,120.68,19735.0,91.4678,91.574,91.4375,91.5437,19735.0
2017-01-25 09:50:00,120.68,120.77,120.62,120.72,22417.0,91.5437,91.612,91.4982,91.574,22417.0
2017-01-25 09:55:00,120.71,120.77,120.6,120.71,16242.0,91.5665,91.612,91.483,91.5665,16242.0
2017-01-25 10:00:00,120.72,120.72,120.44,120.44,16661.0,91.574,91.574,91.3617,91.3617,16661.0
2017-01-25 10:05:00,120.47,120.53,120.39,120.47,15849.0,91.3844,91.4299,91.3237,91.3844,15849.0
2017-01-25 10:10:00,120.46,120.46,120.1,120.16,16960.0,91.3768,91.3768,91.1037,91.1493,16960.0
2017-01-25 10:15:00,120.15,120.19,119.85,120.13,27572.0,91.1417,91.172,90.9141,91.1265,27572.0
2017-01-25 10:20:00,120.09,120.12,119.73,119.83,18236.0,91.0962,91.1189,90.8231,90.8989,18236.0
2017-01-25 10:25:00,119.76,119.8,119.53,119.65,18052.0,90.8458,90.8762,90.6714,90.7624,18052.0
2017-01-25 10:30:00,119.62,119.91,119.59,119.91,21165.0,90.7396,90.9596,90.7169,90.9596,21165.0
2017-01-25 10:35:00,119.91,120.14,119.89,120.0,24857.0,90.9596,91.1341,90.9444,91.0279,24857.0
2017-01-25 10:40:00,120.04,120.04,119.91,119.99,28998.0,91.0582,91.0582,90.9596,91.0203,28998.0
2017-01-25 10:45:00,119.99,120.0,119.81,119.84,26457.0,91.0203,91.0279,90.8838,90.9065,26457.0
2017-01-25 10:50:00,119.84,120.08,119.78,120.08,62510.0,90.9065,91.0886,90.861,91.0886,62510.0
2017-01-25 10:55:00,120.07,120.18,120.01,120.13,29436.0,91.081,91.1644,91.0355,91.1265,29436.0
2017-01-25 11:00:00,120.13,120.34,120.13,120.32,16878.0,91.1265,91.2858,91.1265,91.2706,16878.0
2017-01-25 11:05:00,120.34,120.42,120.28,120.3,36526.0,91.2858,91.3465,91.2403,91.2555,36526.0
2017-01-25 11:10:00,120.3,120.44,120.29,120.33,10612.0,91.2555,91.3617,91.2479,91.2782,10612.0
2017-01-25 11:15:00,120.32,120.5,120.29,120.42,17477.0,91.2706,91.4072,91.2479,91.3465,17477.0
2017-01-25 11:20:00,120.41,120.45,120.29,120.41,18309.0,91.3389,91.3692,91.2479,91.3389,18309.0
2017-01-25 11:25:00,120.41,120.41,120.28,120.35,14128.0,91.3389,91.3389,91.2403,91.2934,14128.0
2017-01-25 11:30:00,120.35,120.35,120.04,120.07,23330.0,91.2934,91.2934,91.0582,91.081,23330.0
2017-01-25 11:35:00,120.05,120.05,119.85,119.9,16651.0,91.0658,91.0658,90.9141,90.952,16651.0
2017-01-25 11:40:00,119.92,120.14,119.92,120.14,14852.0,90.9672,91.1341,90.9672,91.1341,14852.0
2017-01-25 11:45:00,120.13,120.34,120.1,120.25,19204.0,91.1265,91.2858,91.1037,91.2175,19204.0
2017-01-25 11:50:00,120.22,120.23,120.1,120.12,22053.0,91.1948,91.2024,91.1037,91.1189,22053.0
2017-01-25 11:55:00,120.12,120.25,120.09,120.23,19599.0,91.1189,91.2175,91.0962,91.2024,19599.0
2017-01-25 12:00:00,120.21,120.21,120.1,120.18,18358.0,91.1872,91.1872,91.1037,91.1644,18358.0
2017-01-25 12:05:00,120.18,120.34,120.17,120.34,17155.0,91.1644,91.2858,91.1568,91.2858,17155.0
2017-01-25 12:10:00,120.36,120.38,120.07,120.3,29224.0,91.301,91.3161,91.081,91.2555,29224.0
2017-01-25 12:15:00,120.31,120.35,120.26,120.33,15561.0,91.263,91.2934,91.2251,91.2782,15561.0
2017-01-25 12:20:00,120.32,120.35,120.16,120.21,18097.0,91.2706,91.2934,91.1493,91.1872,18097.0
2017-01-25 12:25:00,120.21,120.29,120.15,120.27,12919.0,91.1872,91.2479,91.1417,91.2327,12919.0
2017-01-25 12:30:00,120.25,120.35,120.25,120.31,18191.0,91.2175,91.2934,91.2175,91.263,18191.0
2017-01-25 12:35:00,120.32,120.45,120.31,120.38,13082.0,91.2706,91.3692,91.263,91.3161,13082.0
2017-01-25 12:40:00,120.35,120.43,120.32,120.33,6889.0,91.2934,91.3541,91.2706,91.2782,6889.0
2017-01-25 12:45:00,120.34,120.35,120.19,120.24,7804.0,91.2858,91.2934,91.172,91.2099,7804.0
2017-01-25 12:50:00,120.26,120.36,120.24,120.31,10743.0,91.2251,91.301,91.2099,91.263,10743.0
2017-01-25 12:55:00,120.31,120.39,120.3,120.39,10228.0,91.263,91.3237,91.2555,91.3237,10228.0
2017-01-25 13:00:00,120.38,120.57,120.38,120.56,15832.0,91.3161,91.4603,91.3161,91.4527,15832.0
2017-01-25 13:05:00,120.55,120.55,120.5,120.53,10179.0,91.4451,91.4451,91.4072,91.4299,10179.0
2017-01-25 13:10:00,120.55,120.68,120.53,120.67,13785.0,91.4451,91.5437,91.4299,91.5361,13785.0
2017-01-25 13:15:00,120.64,120.68,120.61,120.66,15824.0,91.5134,91.5437,91.4906,91.5285,15824.0
2017-01-25 13:20:00,120.67,120.77,120.66,120.68,27136.0,91.5361,91.612,91.5285,91.5437,27136.0
2017-01-25 13:25:00,120.67,120.74,120.62,120.73,10874.0,91.5361,91.5892,91.4982,91.5816,10874.0
2017-01-25 13:30:00,120.74,120.76,120.58,120.61,13665.0,91.5892,91.6044,91.4678,91.4906,13665.0
2017-01-25 13:35:00,120.62,120.66,120.62,120.64,8381.0,91.4982,91.5285,91.4982,91.5134,8381.0
2017-01-25 13:40:00,120.65,120.73,120.64,120.73,18964.0,91.5209,91.5816,91.5134,91.5816,18964.0
2017-01-25 13:45:00,120.72,120.73,120.64,120.65,16691.0,91.574,91.5816,91.5134,91.5209,16691.0
2017-01-25 13:50:00,120.67,120.78,120.63,120.76,18372.0,91.5361,91.6196,91.5058,91.6044,18372.0
2017-01-25 13:55:00,120.76,120.92,120.76,120.86,16545.0,91.6044,91.7258,91.6044,91.6802,16545.0
2017-01-25 14:00:00,120.87,120.91,120.79,120.8,20526.0,91.6878,91.7182,91.6271,91.6347,20526.0
2017-01-25 14:05:00,120.8,120.94,120.77,120.92,26455.0,91.6347,91.7409,91.612,91.7258,26455.0
2017-01-25 14:10:00,120.91,120.94,120.85,120.91,21310.0,91.7182,91.7409,91.6727,91.7182,21310.0
2017-01-25 14:15:00,120.9,120.99,120.86,120.96,22470.0,91.7106,91.7789,91.6802,91.7561,22470.0
2017-01-25 14:20:00,120.96,121.0,120.95,120.99,21019.0,91.7561,91.7864,91.7485,91.7789,21019.0
2017-01-25 14:25:00,120.99,121.06,120.95,121.0,33291.0,91.7789,91.832,91.7485,91.7864,33291.0
2017-01-25 14:30:00,121.0,121.01,120.84,120.88,20690.0,91.7864,91.794,91.6651,91.6954,20690.0
2017-01-25 14:35:00,120.91,120.94,120.85,120.86,12554.0,91.7182,91.7409,91.6727,91.6802,12554.0
2017-01-25 14:40:00,120.86,120.92,120.81,120.84,17343.0,91.6802,91.7258,91.6423,91.6651,17343.0
2017-01-25 14:45:00,120.85,120.97,120.83,120.96,15026.0,91.6727,91.7637,91.6575,91.7561,15026.0
2017-01-25 14:50:00,120.96,120.96,120.87,120.88,18271.0,91.7561,91.7561,91.6878,91.6954,18271.0
2017-01-25 14:55:00,120.89,120.94,120.83,120.85,58626.0,91.703,91.7409,91.6575,91.6727,58626.0
2017-01-25 15:00:00,120.85,120.87,120.71,120.76,25159.0,91.6727,91.6878,91.5665,91.6044,25159.0
2017-01-25 15:05:00,120.74,120.8,120.71,120.77,21398.0,91.5892,91.6347,91.5665,91.612,21398.0
2017-01-25 15:10:00,120.76,120.84,120.71,120.83,15137.0,91.6044,91.6651,91.5665,91.6575,15137.0
2017-01-25 15:15:00,120.83,120.85,120.64,120.65,19877.0,91.6575,91.6727,91.5134,91.5209,19877.0
2017-01-25 15:20:00,120.66,120.81,120.65,120.79,19625.0,91.5285,91.6423,91.5209,91.6271,19625.0
2017-01-25 15:25:00,120.79,120.86,120.77,120.86,21162.0,91.6271,91.6802,91.612,91.6802,21162.0
2017-01-25 15:30:00,120.86,120.91,120.8,120.9,25701.0,91.6802,91.7182,91.6347,91.7106,25701.0
2017-01-25 15:35:00,120.89,121.02,120.89,121.02,27289.0,91.703,91.8016,91.703,91.8016,27289.0
2017-01-25 15:40:00,121.02,121.19,120.99,121.14,32557.0,91.8016,91.9306,91.7789,91.8926,32557.0
2017-01-25 15:45:00,121.14,121.17,121.07,121.08,39275.0,91.8926,91.9154,91.8395,91.8471,39275.0
2017-01-25 15:50:00,121.08,121.14,121.05,121.07,44613.0,91.8471,91.8926,91.8244,91.8395,44613.0
2017-01-25 15:55:00,121.07,121.11,120.98,121.01,116022.0,91.8395,91.8699,91.7713,91.794,116022.0
2017-01-26 09:30:00,121.17,121.39,120.8,121.38,46380.0,91.9154,92.0823,91.6347,92.0747,46380.0
2017-01-26 09:35:00,121.49,121.49,121.19,121.31,14010.0,92.1581,92.1581,91.9306,92.0216,14010.0
2017-01-26 09:40:00,121.32,121.41,121.19,121.29,21789.0,92.0292,92.0975,91.9306,92.0064,21789.0
2017-01-26 09:45:00,121.28,121.38,121.09,121.26,13425.0,91.9988,92.0747,91.8547,91.9837,13425.0
2017-01-26 09:50:00,121.28,121.69,121.19,121.64,22806.0,91.9988,92.3099,91.9306,92.2719,22806.0
2017-01-26 09:55:00,121.66,121.73,121.54,121.73,8614.0,92.2871,92.3402,92.1961,92.3402,8614.0
2017-01-26 10:00:00,121.71,121.82,121.53,121.75,15296.0,92.325,92.4085,92.1885,92.3554,15296.0
2017-01-26 10:05:00,121.76,121.82,121.68,121.82,9219.0,92.363,92.4085,92.3023,92.4085,9219.0
2017-01-26 10:10:00,121.83,121.98,121.8,121.82,21962.0,92.4161,92.5298,92.3933,92.4085,21962.0
2017-01-26 10:15:00,121.82,121.85,121.76,121.8,28930.0,92.4085,92.4312,92.363,92.3933,28930.0
2017-01-26 10:20:00,121.76,121.77,121.58,121.61,13829.0,92.363,92.3705,92.2264,92.2492,13829.0
2017-01-26 10:25:00,121.6,121.66,121.52,121.58,23595.0,92.2416,92.2871,92.1809,92.2264,23595.0
2017-01-26 10:30:00,121.58,121.75,121.55,121.74,15443.0,92.2264,92.3554,92.2037,92.3478,15443.0
2017-01-26 10:35:00,121.75,121.9,121.72,121.89,35541.0,92.3554,92.4692,92.3326,92.4616,35541.0
2017-01-26 10:40:00,121.85,121.89,121.66,121.72,23451.0,92.4312,92.4616,92.2871,92.3326,23451.0
2017-01-26 10:45:00,121.72,121.75,121.6,121.66,16573.0,92.3326,92.3554,92.2416,92.2871,16573.0
2017-01-26 10:50:00,121.64,121.7,121.63,121.67,16142.0,92.2719,92.3174,92.2643,92.2947,16142.0
2017-01-26 10:55:00,121.68,121.69,121.59,121.67,19715.0,92.3023,92.3099,92.234,92.2947,19715.0
2017-01-26 11:00:00,121.66,121.71,121.64,121.69,25857.0,92.2871,92.325,92.2719,92.3099,25857.0
2017-01-26 11:05:00,121.66,121.76,121.64,121.72,35691.0,92.2871,92.363,92.2719,92.3326,35691.0
2017-01-26 11:10:00,121.75,121.85,121.74,121.85,11353.0,92.3554,92.4312,92.3478,92.4312,11353.0
2017-01-26 11:15:00,121.84,121.86,121.65,121.67,22771.0,92.4236,92.4388,92.2795,92.2947,22771.0
2017-01-26 11:20:00,121.66,121.66,121.48,121.5,22845.0,92.2871,92.2871,92.1506,92.1657,22845.0
2017-01-26 11:25:00,121.47,121.59,121.45,121.47,12303.0,92.143,92.234,92.1278,92.143,12303.0
2017-01-26 11:30:00,121.46,121.46,121.28,121.38,26216.0,92.1354,92.1354,91.9988,92.0747,26216.0
2017-01-26 11:35:00,121.38,121.5,121.28,121.48,16598.0,92.0747,92.1657,91.9988,92.1506,16598.0
2017-01-26 11:40:00,121.51,121.53,121.37,121.4,11352.0,92.1733,92.1885,92.0671,92.0899,11352.0
2017-01-26 11:45:00,121.4,121.45,121.32,121.32,20441.0,92.0899,92.1278,92.0292,92.0292,20441.0
2017-01-26 11:50:00,121.33,121.34,121.23,121.3,8682.0,92.0368,92.0444,91.9609,92.014,8682.0
2017-01-26 11:55:00,121.34,121.37,121.2,121.2,16238.0,92.0444,92.0671,91.9382,91.9382,16238.0
2017-01-26 12:00:00,121.21,121.21,121.01,121.03,11601.0,91.9457,91.9457,91.794,91.8092,11601.0
2017-01-26 12:05:00,121.04,121.21,121.01,121.16,12231.0,91.8168,91.9457,91.794,91.9078,12231.0
2017-01-26 12:10:00,121.18,121.18,121.12,121.17,6315.0,91.923,91.923,91.8775,91.9154,6315.0
2017-01-26 12:15:00,121.19,121.22,121.08,121.08,12340.0,91.9306,91.9533,91.8471,91.8471,12340.0
2017-01-26 12:20:00,121.07,121.07,120.94,121.06,10639.0,91.8395,91.8395,91.7409,91.832,10639.0
2017-01-26 12:25:00,121.06,121.1,121.03,121.1,4570.0,91.832,91.8623,91.8092,91.8623,4570.0
2017-01-26 12:30:00,121.11,121.13,121.07,121.1,7487.0,91.8699,91.8851,91.8395,91.8623,7487.0
2017-01-26 12:35:00,121.11,121.11,121.06,121.06,7272.0,91.8699,91.8699,91.832,91.832,7272.0
2017-01-26 12:40:00,121.06,121.06,120.93,121.0,11887.0,91.832,91.832,91.7333,91.7864,11887.0
2017-01-26 12:45:00,121.01,121.01,120.95,121.0,9699.0,91.794,91.794,91.7485,91.7864,9699.0
2017-01-26 12:50:00,120.98,121.0,120.93,120.98,8204.0,91.7713,91.7864,91.7333,91.7713,8204.0
2017-01-26 12:55:00,120.98,121.0,120.96,120.98,9831.0,91.7713,91.7864,91.7561,91.7713,9831.0
2017-01-26 13:00:00,120.98,120.99,120.89,120.89,5732.0,91.7713,91.7789,91.703,91.703,5732.0
2017-01-26 13:05:00,120.91,121.0,120.91,120.97,15477.0,91.7182,91.7864,91.7182,91.7637,15477.0
2017-01-26 13:10:00,120.95,121.04,120.95,121.01,17972.0,91.7485,91.8168,91.7485,91.794,17972.0
2017-01-26 13:15:00,121.01,121.02,120.88,120.88,43551.0,91.794,91.8016,91.6954,91.6954,43551.0
2017-01-26 13:20:00,120.87,120.87,120.74,120.83,10248.0,91.6878,91.6878,91.5892,91.6575,10248.0
2017-01-26 13:25:00,120.85,120.95,120.85,120.95,5489.0,91.6727,91.7485,91.6727,91.7485,5489.0
2017-01-26 13:30:00,120.94,120.95,120.88,120.88,5853.0,91.7409,91.7485,91.6954,91.6954,5853.0
2017-01-26 13:35:00,120.88,121.06,120.86,121.04,13256.0,91.6954,91.832,91.6802,91.8168,13256.0
2017-01-26 13:40:00,121.05,121.19,121.03,121.19,19901.0,91.8244,91.9306,91.8092,91.9306,19901.0
2017-01-26 13:45:00,121.17,121.17,121.11,121.13,7624.0,91.9154,91.9154,91.8699,91.8851,7624.0
2017-01-26 13:50:00,121.12,121.15,121.11,121.12,10950.0,91.8775,91.9002,91.8699,91.8775,10950.0
2017-01-26 13:55:00,121.12,121.19,121.07,121.19,13164.0,91.8775,91.9306,91.8395,91.9306,13164.0
2017-01-26 14:00:00,121.18,121.26,121.16,121.25,10599.0,91.923,91.9837,91.9078,91.9761,10599.0
2017-01-26 14:05:00,121.24,121.25,121.17,121.19,6156.0,91.9685,91.9761,91.9154,91.9306,6156.0
2017-01-26 14:10:00,121.19,121.21,121.17,121.18,6920.0,91.9306,91.9457,91.9154,91.923,6920.0
2017-01-26 14:15:00,121.19,121.19,121.13,121.15,10894.0,91.9306,91.9306,91.8851,91.9002,10894.0
2017-01-26 14:20:00,121.16,121.25,121.14,121.25,24301.0,91.9078,91.9761,91.8926,91.9761,24301.0
2017-01-26 14:25:00,121.25,121.31,121.25,121.31,6621.0,91.9761,92.0216,91.9761,92.0216,6621.0
2017-01-26 14:30:00,121.32,121.32,121.25,121.26,14695.0,92.0292,92.0292,91.9761,91.9837,14695.0
2017-01-26 14:35:00,121.29,121.39,121.28,121.32,6798.0,92.0064,92.0823,91.9988,92.0292,6798.0
2017-01-26 14:40:00,121.33,121.33,121.26,121.29,8486.0,92.0368,92.0368,91.9837,92.0064,8486.0
2017-01-26 14:45:00,121.3,121.41,121.29,121.41,18850.0,92.014,92.0975,92.0064,92.0975,18850.0
2017-01-26 14:50:00,121.4,121.42,121.29,121.29,25713.0,92.0899,92.105,92.0064,92.0064,25713.0
2017-01-26 14:55:00,121.29,121.33,121.27,121.31,15376.0,92.0064,92.0368,91.9913,92.0216,15376.0
2017-01-26 15:00:00,121.3,121.33,121.27,121.29,10236.0,92.014,92.0368,91.9913,92.0064,10236.0
2017-01-26 15:05:00,121.28,121.32,121.22,121.32,15932.0,91.9988,92.0292,91.9533,92.0292,15932.0
2017-01-26 15:10:00,121.32,121.35,121.25,121.35,9902.0,92.0292,92.0519,91.9761,92.0519,9902.0
2017-01-26 15:15:00,121.35,121.41,121.35,121.37,14726.0,92.0519,92.0975,92.0519,92.0671,14726.0
2017-01-26 15:20:00,121.39,121.4,121.37,121.39,8374.0,92.0823,92.0899,92.0671,92.0823,8374.0
2017-01-26 15:25:00,121.38,121.42,121.32,121.34,23243.0,92.0747,92.105,92.0292,92.0444,23243.0
2017-01-26 15:30:00,121.35,121.46,121.34,121.44,13848.0,92.0519,92.1354,92.0444,92.1202,13848.0
2017-01-26 15:35:00,121.44,121.45,121.35,121.38,15650.0,92.1202,92.1278,92.0519,92.0747,15650.0
2017-01-26 15:40:00,121.38,121.42,121.3,121.38,19704.0,92.0747,92.105,92.014,92.0747,19704.0
2017-01-26 15:45:00,121.36,121.5,121.33,121.46,35893.0,92.0595,92.1657,92.0368,92.1354,35893.0
2017-01-26 15:50:00,121.46,121.57,121.41,121.49,36924.0,92.1354,92.2188,92.0975,92.1581,36924.0
2017-01-26 15:55:00,121.49,121.65,121.47,121.62,90594.0,92.1581,92.2795,92.143,92.2568,90594.0
2017-01-27 09:30:00,121.34,121.5,120.88,121.28,30330.0,92.0444,92.1657,91.6954,91.9988,30330.0
2017-01-27 09:35:00,121.28,121.54,121.04,121.4,25389.0,91.9988,92.1961,91.8168,92.0899,25389.0
2017-01-27 09:40:00,121.43,121.65,121.43,121.65,17700.0,92.1126,92.2795,92.1126,92.2795,17700.0
2017-01-27 09:45:00,121.58,121.62,121.48,121.52,17574.0,92.2264,92.2568,92.1506,92.1809,17574.0
2017-01-27 09:50:00,121.55,121.63,121.48,121.57,13294.0,92.2037,92.2643,92.1506,92.2188,13294.0
2017-01-27 09:55:00,121.54,121.55,121.2,121.25,31393.0,92.1961,92.2037,91.9382,91.9761,31393.0
2017-01-27 10:00:00,121.27,121.57,121.21,121.55,11449.0,91.9913,92.2188,91.9457,92.2037,11449.0
2017-01-27 10:05:00,121.51,121.71,121.45,121.45,16760.0,92.1733,92.325,92.1278,92.1278,16760.0
2017-01-27 10:10:00,121.46,121.68,121.45,121.67,13438.0,92.1354,92.3023,92.1278,92.2947,13438.0
2017-01-27 10:15:00,121.68,121.7,121.48,121.48,8163.0,92.3023,92.3174,92.1506,92.1506,8163.0
2017-01-27 10:20:00,121.59,121.63,121.45,121.48,15074.0,92.234,92.2643,92.1278,92.1506,15074.0
2017-01-27 10:25:00,121.46,121.54,121.41,121.47,6047.0,92.1354,92.1961,92.0975,92.143,6047.0
2017-01-27 10:30:00,121.44,121.47,121.37,121.4,14535.0,92.1202,92.143,92.0671,92.0899,14535.0
2017-01-27 10:35:00,121.39,121.58,121.36,121.51,12890.0,92.0823,92.2264,92.0595,92.1733,12890.0
2017-01-27 10:40:00,121.5,121.52,121.39,121.44,7932.0,92.1657,92.1809,92.0823,92.1202,7932.0
2017-01-27 10:45:00,121.44,121.48,121.37,121.4,9568.0,92.1202,92.1506,92.0671,92.0899,9568.0
2017-01-27 10:50:00,121.39,121.52,121.38,121.41,10364.0,92.0823,92.1809,92.0747,92.0975,10364.0
2017-01-27 10:55:00,121.39,121.39,121.17,121.25,8686.0,92.0823,92.0823,91.9154,91.9761,8686.0
2017-01-27 11:00:00,121.25,121.37,121.25,121.36,12412.0,91.9761,92.0671,91.9761,92.0595,12412.0
2017-01-27 11:05:00,121.36,121.43,121.36,121.41,10970.0,92.0595,92.1126,92.0595,92.0975,10970.0
2017-01-27 11:10:00,121.42,121.5,121.38,121.45,13316.0,92.105,92.1657,92.0747,92.1278,13316.0
2017-01-27 11:15:00,121.44,121.51,121.41,121.51,9468.0,92.1202,92.1733,92.0975,92.1733,9468.0
2017-01-27 11:20:00,121.52,121.52,121.36,121.36,12469.0,92.1809,92.1809,92.0595,92.0595,12469.0
2017-01-27 11:25:00,121.35,121.56,121.33,121.45,8759.0,92.0519,92.2112,92.0368,92.1278,8759.0
2017-01-27 11:30:00,121.42,121.61,121.41,121.6,14823.0,92.105,92.2492,92.0975,92.2416,14823.0
2017-01-27 11:35:00,121.61,121.67,121.56,121.58,91098.0,92.2492,92.2947,92.2112,92.2264,91098.0
2017-01-27 11:40:00,121.6,121.66,121.59,121.66,15804.0,92.2416,92.2871,92.234,92.2871,15804.0
2017-01-27 11:45:00,121.66,121.74,121.65,121.74,13728.0,92.2871,92.3478,92.2795,92.3478,13728.0
2017-01-27 11:50:00,121.75,121.75,121.68,121.68,8348.0,92.3554,92.3554,92.3023,92.3023,8348.0
2017-01-27 11:55:00,121.69,121.9,121.69,121.86,9263.0,92.3099,92.4692,92.3099,92.4388,9263.0
2017-01-27 12:00:00,121.84,121.87,121.8,121.84,12150.0,92.4236,92.4464,92.3933,92.4236,12150.0
2017-01-27 12:05:00,121.83,121.86,121.73,121.74,9081.0,92.4161,92.4388,92.3402,92.3478,9081.0
2017-01-27 12:10:00,121.73,121.75,121.69,121.7,10397.0,92.3402,92.3554,92.3099,92.3174,10397.0
2017-01-27 12:15:00,121.72,121.72,121.66,121.67,6198.0,92.3326,92.3326,92.2871,92.2947,6198.0
2017-01-27 12:20:00,121.65,121.68,121.58,121.65,16104.0,92.2795,92.3023,92.2264,92.2795,16104.0
2017-01-27 12:25:00,121.65,121.65,121.57,121.61,13131.0,92.2795,92.2795,92.2188,92.2492,13131.0
2017-01-27 12:30:00,121.62,121.65,121.58,121.58,9459.0,92.2568,92.2795,92.2264,92.2264,9459.0
2017-01-27 12:35:00,121.58,121.61,121.54,121.59,13609.0,92.2264,92.2492,92.1961,92.234,13609.0
2017-01-27 12:40:00,121.59,121.6,121.5,121.55,15400.0,92.234,92.2416,92.1657,92.2037,15400.0
2017-01-27 12:45:00,121.55,121.63,121.55,121.63,15240.0,92.2037,92.2643,92.2037,92.2643,15240.0
2017-01-27 12:50:00,121.64,121.73,121.64,121.71,14210.0,92.2719,92.3402,92.2719,92.325,14210.0
2017-01-27 12:55:00,121.72,121.74,121.7,121.7,11839.0,92.3326,92.3478,92.3174,92.3174,11839.0
2017-01-27 13:00:00,121.67,121.67,121.6,121.6,9345.0,92.2947,92.2947,92.2416,92.2416,9345.0
2017-01-27 13:05:00,121.62,121.65,121.58,121.64,9706.0,92.2568,92.2795,92.2264,92.2719,9706.0
2017-01-27 13:10:00,121.62,121.63,121.54,121.56,8826.0,92.2568,92.2643,92.1961,92.2112,8826.0
2017-01-27 13:15:00,121.58,121.66,121.58,121.64,11651.0,92.2264,92.2871,92.2264,92.2719,11651.0
2017-01-27 13:20:00,121.65,121.66,121.63,121.65,7114.0,92.2795,92.2871,92.2643,92.2795,7114.0
2017-01-27 13:25:00,121.65,121.67,121.63,121.67,9362.0,92.2795,92.2947,92.2643,92.2947,9362.0
2017-01-27 13:30:00,121.68,121.73,121.64,121.7,12676.0,92.3023,92.3402,92.2719,92.3174,12676.0
2017-01-27 13:35:00,121.71,121.71,121.64,121.66,9198.0,92.325,92.325,92.2719,92.2871,9198.0
2017-01-27 13:40:00,121.67,121.69,121.67,121.68,7991.0,92.2947,92.3099,92.2947,92.3023,7991.0
2017-01-27 13:45:00,121.68,121.7,121.54,121.58,22297.0,92.3023,92.3174,92.1961,92.2264,22297.0
2017-01-27 13:50:00,121.59,121.62,121.54,121.56,12947.0,92.234,92.2568,92.1961,92.2112,12947.0
2017-01-27 13:55:00,121.56,121.56,121.45,121.45,9037.0,92.2112,92.2112,92.1278,92.1278,9037.0
2017-01-27 14:00:00,121.46,121.48,121.37,121.46,8851.0,92.1354,92.1506,92.0671,92.1354,8851.0
2017-01-27 14:05:00,121.44,121.47,121.37,121.43,15633.0,92.1202,92.143,92.0671,92.1126,15633.0
2017-01-27 14:10:00,121.43,121.45,121.31,121.31,15581.0,92.1126,92.1278,92.0216,92.0216,15581.0
2017-01-27 14:15:00,121.31,121.34,121.3,121.31,11081.0,92.0216,92.0444,92.014,92.0216,11081.0
2017-01-27 14:20:00,121.32,121.41,121.31,121.41,15291.0,92.0292,92.0975,92.0216,92.0975,15291.0
2017-01-27 14:25:00,121.41,121.45,121.38,121.4,10952.0,92.0975,92.1278,92.0747,92.0899,10952.0
2017-01-27 14:30:00,121.39,121.46,121.39,121.44,9442.0,92.0823,92.1354,92.0823,92.1202,9442.0
2017-01-27 14:35:00,121.45,121.55,121.45,121.46,13071.0,92.1278,92.2037,92.1278,92.1354,13071.0
2017-01-27 14:40:00,121.47,121.53,121.47,121.51,12684.0,92.143,92.1885,92.143,92.1733,12684.0
2017-01-27 14:45:00,121.53,121.54,121.46,121.47,13636.0,92.1885,92.1961,92.1354,92.143,13636.0
2017-01-27 14:50:00,121.46,121.53,121.46,121.48,11867.0,92.1354,92.1885,92.1354,92.1506,11867.0
2017-01-27 14:55:00,121.49,121.53,121.45,121.53,13718.0,92.1581,92.1885,92.1278,92.1885,13718.0
2017-01-27 15:00:00,121.54,121.57,121.51,121.55,10701.0,92.1961,92.2188,92.1733,92.2037,10701.0
2017-01-27 15:05:00,121.55,121.57,121.54,121.54,4974.0,92.2037,92.2188,92.1961,92.1961,4974.0
2017-01-27 15:10:00,121.55,121.57,121.52,121.55,9130.0,92.2037,92.2188,92.1809,92.2037,9130.0
2017-01-27 15:15:00,121.56,121.58,121.55,121.55,6813.0,92.2112,92.2264,92.2037,92.2037,6813.0
2017-01-27 15:20:00,121.57,121.59,121.45,121.45,14940.0,92.2188,92.234,92.1278,92.1278,14940.0
2017-01-27 15:25:00,121.44,121.45,121.38,121.4,15657.0,92.1202,92.1278,92.0747,92.0899,15657.0
2017-01-27 15:30:00,121.4,121.46,121.38,121.45,18493.0,92.0899,92.1354,92.0747,92.1278,18493.0
2017-01-27 15:35:00,121.44,121.46,121.42,121.46,20460.0,92.1202,92.1354,92.105,92.1354,20460.0
2017-01-27 15:40:00,121.46,121.49,121.39,121.4,20932.0,92.1354,92.1581,92.0823,92.0899,20932.0
2017-01-27 15:45:00,121.39,121.54,121.38,121.54,40181.0,92.0823,92.1961,92.0747,92.1961,40181.0
2017-01-27 15:50:00,121.54,121.6,121.48,121.48,50816.0,92.1961,92.2416,92.1506,92.1506,50816.0
2017-01-27 15:55:00,121.5,121.64,121.49,121.63,96433.0,92.1657,92.2719,92.1581,92.2643,96433.0
2017-01-30 09:30:00,120.97,121.11,120.14,120.18,33250.0,91.7637,91.8699,91.1341,91.1644,33250.0
2017-01-30 09:35:00,120.29,120.61,120.18,120.18,46236.0,91.2479,91.4906,91.1644,91.1644,46236.0
2017-01-30 09:40:00,120.14,120.35,119.98,120.02,40168.0,91.1341,91.2934,91.0127,91.0431,40168.0
2017-01-30 09:45:00,120.01,120.21,119.96,120.12,52185.0,91.0355,91.1872,90.9975,91.1189,52185.0
2017-01-30 09:50:00,120.13,120.37,119.94,120.36,16198.0,91.1265,91.3086,90.9824,91.301,16198.0
2017-01-30 09:55:00,120.38,120.61,120.35,120.42,15072.0,91.3161,91.4906,91.2934,91.3465,15072.0
2017-01-30 10:00:00,120.42,120.51,120.28,120.42,9976.0,91.3465,91.4147,91.2403,91.3465,9976.0
2017-01-30 10:05:00,120.41,120.52,120.24,120.24,11578.0,91.3389,91.4223,91.2099,91.2099,11578.0
2017-01-30 10:10:00,120.23,120.3,119.88,120.02,20141.0,91.2024,91.2555,90.9369,91.0431,20141.0
2017-01-30 10:15:00,120.07,120.1,119.84,119.87,19039.0,91.081,91.1037,90.9065,90.9293,19039.0
2017-01-30 10:20:00,119.9,120.09,119.84,120.07,17787.0,90.952,91.0962,90.9065,91.081,17787.0
2017-01-30 10:25:00,120.09,120.19,119.91,119.99,16589.0,91.0962,91.172,90.9596,91.0203,16589.0
2017-01-30 10:30:00,120.06,120.14,119.96,120.11,12155.0,91.0734,91.1341,90.9975,91.1113,12155.0
2017-01-30 10:35:00,120.15,120.25,119.95,120.0,18583.0,91.1417,91.2175,90.99,91.0279,18583.0
2017-01-30 10:40:00,120.07,120.11,119.96,119.97,12589.0,91.081,91.1113,90.9975,91.0051,12589.0
2017-01-30 10:45:00,119.96,119.96,119.81,119.91,31426.0,90.9975,90.9975,90.8838,90.9596,31426.0
2017-01-30 10:50:00,119.91,120.03,119.66,119.67,25965.0,90.9596,91.0506,90.77,90.7776,25965.0
2017-01-30 10:55:00,119.64,119.9,119.64,119.78,12321.0,90.7548,90.952,90.7548,90.861,12321.0
2017-01-30 11:00:00,119.76,119.9,119.74,119.84,13035.0,90.8458,90.952,90.8307,90.9065,13035.0
2017-01-30 11:05:00,119.84,120.01,119.83,120.01,14873.0,90.9065,91.0355,90.8989,91.0355,14873.0
2017-01-30 11:10:00,120.02,120.16,120.02,120.16,9607.0,91.0431,91.1493,91.0431,91.1493,9607.0
2017-01-30 11:15:00,120.15,120.15,120.03,120.11,11506.0,91.1417,91.1417,91.0506,91.1113,11506.0
2017-01-30 11:20:00,120.11,120.23,120.05,120.05,9080.0,91.1113,91.2024,91.0658,91.0658,9080.0
2017-01-30 11:25:00,120.06,120.07,119.78,119.78,22562.0,91.0734,91.081,90.861,90.861,22562.0
2017-01-30 11:30:00,119.77,119.92,119.77,119.87,24551.0,90.8534,90.9672,90.8534,90.9293,24551.0
2017-01-30 11:35:00,119.89,120.03,119.87,120.02,24920.0,90.9444,91.0506,90.9293,91.0431,24920.0
2017-01-30 11:40:00,119.99,120.0,119.89,119.89,18682.0,91.0203,91.0279,90.9444,90.9444,18682.0
2017-01-30 11:45:00,119.91,120.04,119.87,119.99,26944.0,90.9596,91.0582,90.9293,91.0203,26944.0
2017-01-30 11:50:00,120.0,120.12,120.0,120.08,11560.0,91.0279,91.1189,91.0279,91.0886,11560.0
2017-01-30 11:55:00,120.11,120.23,120.05,120.1,25884.0,91.1113,91.2024,91.0658,91.1037,25884.0
2017-01-30 12:00:00,120.13,120.19,120.05,120.11,12194.0,91.1265,91.172,91.0658,91.1113,12194.0
2017-01-30 12:05:00,120.11,120.22,120.07,120.15,7073.0,91.1113,91.1948,91.081,91.1417,7073.0
2017-01-30 12:10:00,120.18,120.18,120.05,120.06,8739.0,91.1644,91.1644,91.0658,91.0734,8739.0
2017-01-30 12:15:00,120.08,120.21,120.08,120.21,16048.0,91.0886,91.1872,91.0886,91.1872,16048.0
2017-01-30 12:20:00,120.22,120.22,120.03,120.12,16912.0,91.1948,91.1948,91.0506,91.1189,16912.0
2017-01-30 12:25:00,120.1,120.16,120.07,120.07,17145.0,91.1037,91.1493,91.081,91.081,17145.0
2017-01-30 12:30:00,120.07,120.09,119.89,119.99,18217.0,91.081,91.0962,90.9444,91.0203,18217.0
2017-01-30 12:35:00,119.99,120.15,119.92,120.14,13084.0,91.0203,91.1417,90.9672,91.1341,13084.0
2017-01-30 12:40:00,120.15,120.15,120.0,120.04,7984.0,91.1417,91.1417,91.0279,91.0582,7984.0
2017-01-30 12:45:00,120.04,120.05,119.96,119.98,13122.0,91.0582,91.0658,90.9975,91.0127,13122.0
2017-01-30 12:50:00,119.95,120.11,119.94,120.07,10120.0,90.99,91.1113,90.9824,91.081,10120.0
2017-01-30 12:55:00,120.08,120.08,119.98,120.04,6948.0,91.0886,91.0886,91.0127,91.0582,6948.0
2017-01-30 13:00:00,120.07,120.14,120.06,120.1,7043.0,91.081,91.1341,91.0734,91.1037,7043.0
2017-01-30 13:05:00,120.08,120.23,120.04,120.18,16712.0,91.0886,91.2024,91.0582,91.1644,16712.0
2017-01-30 13:10:00,120.18,120.27,120.15,120.2,22475.0,91.1644,91.2327,91.1417,91.1796,22475.0
2017-01-30 13:15:00,120.2,120.2,120.09,120.1,6258.0,91.1796,91.1796,91.0962,91.1037,6258.0
2017-01-30 13:20:00,120.11,120.23,120.08,120.12,71023.0,91.1113,91.2024,91.0886,91.1189,71023.0
2017-01-30 13:25:00,120.1,120.19,120.09,120.17,8969.0,91.1037,91.172,91.0962,91.1568,8969.0
2017-01-30 13:30:00,120.16,120.16,120.02,120.07,6691.0,91.1493,91.1493,91.0431,91.081,6691.0
2017-01-30 13:35:00,120.1,120.14,120.07,120.13,11826.0,91.1037,91.1341,91.081,91.1265,11826.0
2017-01-30 13:40:00,120.12,120.14,120.06,120.07,14948.0,91.1189,91.1341,91.0734,91.081,14948.0
2017-01-30 13:45:00,120.07,120.09,119.98,119.99,10432.0,91.081,91.0962,91.0127,91.0203,10432.0
2017-01-30 13:50:00,120.0,120.03,119.89,119.93,20812.0,91.0279,91.0506,90.9444,90.9748,20812.0
2017-01-30 13:55:00,119.96,120.03,119.96,120.0,8250.0,90.9975,91.0506,90.9975,91.0279,8250.0
2017-01-30 14:00:00,120.0,120.16,120.0,120.13,12893.0,91.0279,91.1493,91.0279,91.1265,12893.0
2017-01-30 14:05:00,120.13,120.23,120.06,120.22,4487.0,91.1265,91.2024,91.0734,91.1948,4487.0
2017-01-30 14:10:00,120.23,120.31,120.19,120.31,10652.0,91.2024,91.263,91.172,91.263,10652.0
2017-01-30 14:15:00,120.33,120.33,120.19,120.24,10068.0,91.2782,91.2782,91.172,91.2099,10068.0
2017-01-30 14:20:00,120.27,120.37,120.25,120.35,9184.0,91.2327,91.3086,91.2175,91.2934,9184.0
2017-01-30 14:25:00,120.37,120.56,120.37,120.56,18352.0,91.3086,91.4527,91.3086,91.4527,18352.0
2017-01-30 14:30:00,120.54,120.65,120.54,120.61,15780.0,91.4375,91.5209,91.4375,91.4906,15780.0
2017-01-30 14:35:00,120.62,120.62,120.45,120.48,17668.0,91.4982,91.4982,91.3692,91.392,17668.0
2017-01-30 14:40:00,120.5,120.53,120.39,120.43,11286.0,91.4072,91.4299,91.3237,91.3541,11286.0
2017-01-30 14:45:00,120.46,120.49,120.35,120.4,17149.0,91.3768,91.3996,91.2934,91.3313,17149.0
2017-01-30 14:50:00,120.41,120.45,120.38,120.39,10279.0,91.3389,91.3692,91.3161,91.3237,10279.0
2017-01-30 14:55:00,120.37,120.46,120.36,120.46,9531.0,91.3086,91.3768,91.301,91.3768,9531.0
2017-01-30 15:00:00,120.47,120.47,120.29,120.29,9949.0,91.3844,91.3844,91.2479,91.2479,9949.0
2017-01-30 15:05:00,120.29,120.33,120.22,120.3,8777.0,91.2479,91.2782,91.1948,91.2555,8777.0
2017-01-30 15:10:00,120.29,120.32,120.22,120.28,10906.0,91.2479,91.2706,91.1948,91.2403,10906.0
2017-01-30 15:15:00,120.29,120.29,120.2,120.22,19125.0,91.2479,91.2479,91.1796,91.1948,19125.0
2017-01-30 15:20:00,120.23,120.3,120.18,120.19,20065.0,91.2024,91.2555,91.1644,91.172,20065.0
2017-01-30 15:25:00,120.2,120.23,120.18,120.19,12452.0,91.1796,91.2024,91.1644,91.172,12452.0
2017-01-30 15:30:00,120.2,120.35,120.2,120.29,28358.0,91.1796,91.2934,91.1796,91.2479,28358.0
2017-01-30 15:35:00,120.28,120.28,120.16,120.18,74227.0,91.2403,91.2403,91.1493,91.1644,74227.0
2017-01-30 15:40:00,120.18,120.3,120.15,120.29,39407.0,91.1644,91.2555,91.1417,91.2479,39407.0
2017-01-30 15:45:00,120.28,120.37,120.25,120.3,63003.0,91.2403,91.3086,91.2175,91.2555,63003.0
2017-01-30 15:50:00,120.3,120.39,120.3,120.35,41137.0,91.2555,91.3237,91.2555,91.2934,41137.0
2017-01-30 15:55:00,120.35,120.48,120.32,120.36,90253.0,91.2934,91.392,91.2706,91.301,90253.0
2017-01-31 09:30:00,120.16,120.37,119.83,120.04,37922.0,91.1493,91.3086,90.8989,91.0582,37922.0
2017-01-31 09:35:00,120.12,120.89,120.12,120.8,17160.0,91.1189,91.703,91.1189,91.6347,17160.0
2017-01-31 09:40:00,120.86,121.02,120.65,120.67,24410.0,91.6802,91.8016,91.5209,91.5361,24410.0
2017-01-31 09:45:00,120.67,120.68,120.39,120.54,33766.0,91.5361,91.5437,91.3237,91.4375,33766.0
2017-01-31 09:50:00,120.57,120.57,120.37,120.37,16048.0,91.4603,91.4603,91.3086,91.3086,16048.0
2017-01-31 09:55:00,120.39,120.45,120.27,120.41,12784.0,91.3237,91.3692,91.2327,91.3389,12784.0
2017-01-31 10:00:00,120.41,120.41,119.82,119.85,31528.0,91.3389,91.3389,90.8913,90.9141,31528.0
2017-01-31 10:05:00,119.83,120.22,119.76,120.15,15566.0,90.8989,91.1948,90.8458,91.1417,15566.0
2017-01-31 10:10:00,120.15,120.15,119.79,119.98,20311.0,91.1417,91.1417,90.8686,91.0127,20311.0
2017-01-31 10:15:00,120.03,120.33,120.03,120.3,10722.0,91.0506,91.2782,91.0506,91.2555,10722.0
2017-01-31 10:20:00,120.3,120.43,120.13,120.13,10583.0,91.2555,91.3541,91.1265,91.1265,10583.0
2017-01-31 10:25:00,120.09,120.13,119.86,119.91,12091.0,91.0962,91.1265,90.9217,90.9596,12091.0
2017-01-31 10:30:00,119.94,120.17,119.91,120.17,15695.0,90.9824,91.1568,90.9596,91.1568,15695.0
2017-01-31 10:35:00,120.15,120.18,119.96,119.96,17234.0,91.1417,91.1644,90.9975,90.9975,17234.0
2017-01-31 10:40:00,119.95,119.96,119.66,119.66,14959.0,90.99,90.9975,90.77,90.77,14959.0
2017-01-31 10:45:00,119.68,119.82,119.6,119.65,21697.0,90.7851,90.8913,90.7245,90.7624,21697.0
2017-01-31 10:50:00,119.6,119.81,119.59,119.72,14873.0,90.7245,90.8838,90.7169,90.8155,14873.0
2017-01-31 10:55:00,119.74,119.89,119.71,119.84,20559.0,90.8307,90.9444,90.8079,90.9065,20559.0
2017-01-31 11:00:00,119.83,119.85,119.7,119.74,23100.0,90.8989,90.9141,90.8003,90.8307,23100.0
2017-01-31 11:05:00,119.76,119.88,119.76,119.79,15352.0,90.8458,90.9369,90.8458,90.8686,15352.0
2017-01-31 11:10:00,119.78,119.88,119.77,119.83,17406.0,90.861,90.9369,90.8534,90.8989,17406.0
2017-01-31 11:15:00,119.85,119.91,119.81,119.82,4539.0,90.9141,90.9596,90.8838,90.8913,4539.0
2017-01-31 11:20:00,119.8,119.86,119.77,119.78,7203.0,90.8762,90.9217,90.8534,90.861,7203.0
2017-01-31 11:25:00,119.78,119.86,119.72,119.73,25940.0,90.861,90.9217,90.8155,90.8231,25940.0
2017-01-31 11:30:00,119.71,120.02,119.71,119.94,106267.0,90.8079,91.0431,90.8079,90.9824,106267.0
2017-01-31 11:35:00,119.94,119.99,119.68,119.79,54410.0,90.9824,91.0203,90.7851,90.8686,54410.0
2017-01-31 11:40:00,119.79,119.82,119.74,119.8,10671.0,90.8686,90.8913,90.8307,90.8762,10671.0
2017-01-31 11:45:00,119.83,119.83,119.73,119.75,6313.0,90.8989,90.8989,90.8231,90.8382,6313.0
2017-01-31 11:50:00,119.75,119.97,119.75,119.94,7550.0,90.8382,91.0051,90.8382,90.9824,7550.0
2017-01-31 11:55:00,119.98,120.04,119.93,119.97,11416.0,91.0127,91.0582,90.9748,91.0051,11416.0
2017-01-31 12:00:00,119.97,120.06,119.97,120.0,7606.0,91.0051,91.0734,91.0051,91.0279,7606.0
2017-01-31 12:05:00,119.98,120.14,119.98,120.13,7888.0,91.0127,91.1341,91.0127,91.1265,7888.0
2017-01-31 12:10:00,120.12,120.2,120.1,120.2,8608.0,91.1189,91.1796,91.1037,91.1796,8608.0
2017-01-31 12:15:00,120.22,120.27,120.2,120.25,5125.0,91.1948,91.2327,91.1796,91.2175,5125.0
2017-01-31 12:20:00,120.24,120.29,120.22,120.27,5147.0,91.2099,91.2479,91.1948,91.2327,5147.0
2017-01-31 12:25:00,120.27,120.37,120.26,120.31,29450.0,91.2327,91.3086,91.2251,91.263,29450.0
2017-01-31 12:30:00,120.31,120.34,120.24,120.3,8409.0,91.263,91.2858,91.2099,91.2555,8409.0
2017-01-31 12:35:00,120.31,120.31,120.25,120.27,5774.0,91.263,91.263,91.2175,91.2327,5774.0
2017-01-31 12:40:00,120.24,120.26,120.19,120.26,7656.0,91.2099,91.2251,91.172,91.2251,7656.0
2017-01-31 12:45:00,120.31,120.35,120.28,120.28,10849.0,91.263,91.2934,91.2403,91.2403,10849.0
2017-01-31 12:50:00,120.29,120.33,120.28,120.29,5892.0,91.2479,91.2782,91.2403,91.2479,5892.0
2017-01-31 12:55:00,120.27,120.38,120.24,120.37,24063.0,91.2327,91.3161,91.2099,91.3086,24063.0
2017-01-31 13:00:00,120.37,120.37,120.25,120.26,11946.0,91.3086,91.3086,91.2175,91.2251,11946.0
2017-01-31 13:05:00,120.27,120.31,120.24,120.27,10838.0,91.2327,91.263,91.2099,91.2327,10838.0
2017-01-31 13:10:00,120.26,120.33,120.09,120.33,64487.0,91.2251,91.2782,91.0962,91.2782,64487.0
2017-01-31 13:15:00,120.3,120.32,120.25,120.28,14513.0,91.2555,91.2706,91.2175,91.2403,14513.0
2017-01-31 13:20:00,120.27,120.4,120.27,120.4,8236.0,91.2327,91.3313,91.2327,91.3313,8236.0
2017-01-31 13:25:00,120.42,120.44,120.34,120.36,11684.0,91.3465,91.3617,91.2858,91.301,11684.0
2017-01-31 13:30:00,120.37,120.43,120.34,120.34,10825.0,91.3086,91.3541,91.2858,91.2858,10825.0
2017-01-31 13:35:00,120.35,120.38,120.31,120.36,7000.0,91.2934,91.3161,91.263,91.301,7000.0
2017-01-31 13:40:00,120.37,120.39,120.2,120.26,11039.0,91.3086,91.3237,91.1796,91.2251,11039.0
2017-01-31 13:45:00,120.27,120.3,120.18,120.2,14181.0,91.2327,91.2555,91.1644,91.1796,14181.0
2017-01-31 13:50:00,120.21,120.28,120.18,120.25,38884.0,91.1872,91.2403,91.1644,91.2175,38884.0
2017-01-31 13:55:00,120.25,120.3,120.14,120.27,49009.0,91.2175,91.2555,91.1341,91.2327,49009.0
2017-01-31 14:00:00,120.27,120.41,120.23,120.23,75154.0,91.2327,91.3389,91.2024,91.2024,75154.0
2017-01-31 14:05:00,120.23,120.26,119.98,119.99,78082.0,91.2024,91.2251,91.0127,91.0203,78082.0
2017-01-31 14:10:00,119.99,120.16,119.97,120.11,25939.0,91.0203,91.1493,91.0051,91.1113,25939.0
2017-01-31 14:15:00,120.11,120.18,120.06,120.06,18430.0,91.1113,91.1644,91.0734,91.0734,18430.0
2017-01-31 14:20:00,120.06,120.12,120.03,120.04,14690.0,91.0734,91.1189,91.0506,91.0582,14690.0
2017-01-31 14:25:00,120.04,120.2,120.04,120.12,13112.0,91.0582,91.1796,91.0582,91.1189,13112.0
2017-01-31 14:30:00,120.12,120.14,120.03,120.08,28641.0,91.1189,91.1341,91.0506,91.0886,28641.0
2017-01-31 14:35:00,120.08,120.25,120.08,120.22,14631.0,91.0886,91.2175,91.0886,91.1948,14631.0
2017-01-31 14:40:00,120.25,120.42,120.23,120.41,15615.0,91.2175,91.3465,91.2024,91.3389,15615.0
2017-01-31 14:45:00,120.4,120.46,120.36,120.46,16573.0,91.3313,91.3768,91.301,91.3768,16573.0
2017-01-31 14:50:00,120.47,120.54,120.41,120.43,19669.0,91.3844,91.4375,91.3389,91.3541,19669.0
2017-01-31 14:55:00,120.43,120.48,120.42,120.45,37401.0,91.3541,91.392,91.3465,91.3692,37401.0
2017-01-31 15:00:00,120.45,120.53,120.45,120.49,51086.0,91.3692,91.4299,91.3692,91.3996,51086.0
2017-01-31 15:05:00,120.51,120.51,120.42,120.44,29449.0,91.4147,91.4147,91.3465,91.3617,29449.0
2017-01-31 15:10:00,120.45,120.51,120.43,120.48,65667.0,91.3692,91.4147,91.3541,91.392,65667.0
2017-01-31 15:15:00,120.48,120.53,120.44,120.45,32513.0,91.392,91.4299,91.3617,91.3692,32513.0
2017-01-31 15:20:00,120.46,120.57,120.46,120.52,34404.0,91.3768,91.4603,91.3768,91.4223,34404.0
2017-01-31 15:25:00,120.51,120.58,120.47,120.48,28995.0,91.4147,91.4678,91.3844,91.392,28995.0
2017-01-31 15:30:00,120.48,120.65,120.47,120.64,43701.0,91.392,91.5209,91.3844,91.5134,43701.0
2017-01-31 15:35:00,120.63,120.7,120.62,120.63,32581.0,91.5058,91.5589,91.4982,91.5058,32581.0
2017-01-31 15:40:00,120.63,120.81,120.62,120.71,48568.0,91.5058,91.6423,91.4982,91.5665,48568.0
2017-01-31 15:45:00,120.71,120.76,120.47,120.48,66725.0,91.5665,91.6044,91.3844,91.392,66725.0
2017-01-31 15:50:00,120.48,120.56,120.42,120.46,60350.0,91.392,91.4527,91.3465,91.3768,60350.0
2017-01-31 15:55:00,120.46,120.49,120.31,120.49,110339.0,91.3768,91.3996,91.263,91.3996,110339.0
2017-02-01 09:30:00,121.66,122.06,121.53,121.68,134786.0,92.2871,92.5905,92.1885,92.3023,134786.0
2017-02-01 09:35:00,121.66,122.58,121.66,122.02,67462.0,92.2871,92.985,92.2871,92.5602,67462.0
2017-02-01 09:40:00,122.07,122.16,121.57,121.83,49496.0,92.5981,92.6664,92.2188,92.4161,49496.0
2017-02-01 09:45:00,121.76,121.91,121.55,121.63,33412.0,92.363,92.4767,92.2037,92.2643,33412.0
2017-02-01 09:50:00,121.65,121.72,121.46,121.72,27758.0,92.2795,92.3326,92.1354,92.3326,27758.0
2017-02-01 09:55:00,121.69,121.84,121.64,121.73,36802.0,92.3099,92.4236,92.2719,92.3402,36802.0
2017-02-01 10:00:00,121.72,121.97,121.62,121.97,27070.0,92.3326,92.5223,92.2568,92.5223,27070.0
2017-02-01 10:05:00,121.99,122.31,121.84,122.3,59504.0,92.5374,92.7802,92.4236,92.7726,59504.0
2017-02-01 10:10:00,122.29,122.29,121.8,121.88,27709.0,92.765,92.765,92.3933,92.454,27709.0
2017-02-01 10:15:00,121.86,122.13,121.81,122.02,12525.0,92.4388,92.6436,92.4009,92.5602,12525.0
2017-02-01 10:20:00,121.97,122.09,121.77,121.78,42298.0,92.5223,92.6133,92.3705,92.3781,42298.0
2017-02-01 10:25:00,121.79,122.04,121.75,121.94,13136.0,92.3857,92.5754,92.3554,92.4995,13136.0
2017-02-01 10:30:00,121.88,122.17,121.88,121.96,11720.0,92.454,92.674,92.454,92.5147,11720.0
2017-02-01 10:35:00,121.98,121.98,121.54,121.57,21816.0,92.5298,92.5298,92.1961,92.2188,21816.0
2017-02-01 10:40:00,121.57,121.85,121.57,121.77,13210.0,92.2188,92.4312,92.2188,92.3705,13210.0
2017-02-01 10:45:00,121.77,121.77,121.56,121.7,13404.0,92.3705,92.3705,92.2112,92.3174,13404.0
2017-02-01 10:50:00,121.67,121.7,121.49,121.6,20969.0,92.2947,92.3174,92.1581,92.2416,20969.0
2017-02-01 10:55:00,121.64,121.74,121.59,121.62,41090.0,92.2719,92.3478,92.234,92.2568,41090.0
2017-02-01 11:00:00,121.59,121.85,121.58,121.81,22613.0,92.234,92.4312,92.2264,92.4009,22613.0
2017-02-01 11:05:00,121.78,122.06,121.73,122.0,12553.0,92.3781,92.5905,92.3402,92.545,12553.0
2017-02-01 11:10:00,121.98,122.06,121.84,121.94,21572.0,92.5298,92.5905,92.4236,92.4995,21572.0
2017-02-01 11:15:00,121.97,122.1,121.91,121.95,18769.0,92.5223,92.6209,92.4767,92.5071,18769.0
2017-02-01 11:20:00,121.93,121.97,121.76,121.82,21539.0,92.4919,92.5223,92.363,92.4085,21539.0
2017-02-01 11:25:00,121.81,121.83,121.46,121.49,41588.0,92.4009,92.4161,92.1354,92.1581,41588.0
2017-02-01 11:30:00,121.52,121.75,121.48,121.73,13194.0,92.1809,92.3554,92.1506,92.3402,13194.0
2017-02-01 11:35:00,121.73,121.81,121.64,121.69,19494.0,92.3402,92.4009,92.2719,92.3099,19494.0
2017-02-01 11:40:00,121.73,121.75,121.63,121.7,9499.0,92.3402,92.3554,92.2643,92.3174,9499.0
2017-02-01 11:45:00,121.72,121.83,121.45,121.52,34556.0,92.3326,92.4161,92.1278,92.1809,34556.0
2017-02-01 11:50:00,121.51,121.63,121.31,121.59,12549.0,92.1733,92.2643,92.0216,92.234,12549.0
2017-02-01 11:55:00,121.6,121.66,121.44,121.61,10387.0,92.2416,92.2871,92.1202,92.2492,10387.0
2017-02-01 12:00:00,121.61,121.65,121.51,121.61,8367.0,92.2492,92.2795,92.1733,92.2492,8367.0
2017-02-01 12:05:00,121.61,121.71,121.54,121.57,11880.0,92.2492,92.325,92.1961,92.2188,11880.0
2017-02-01 12:10:00,121.57,121.62,121.5,121.53,9477.0,92.2188,92.2568,92.1657,92.1885,9477.0
2017-02-01 12:15:00,121.53,121.56,121.37,121.47,9847.0,92.1885,92.2112,92.0671,92.143,9847.0
2017-02-01 12:20:00,121.42,121.57,121.37,121.38,22539.0,92.105,92.2188,92.0671,92.0747,22539.0
2017-02-01 12:25:00,121.39,121.62,121.33,121.62,8031.0,92.0823,92.2568,92.0368,92.2568,8031.0
2017-02-01 12:30:00,121.61,121.72,121.6,121.65,8890.0,92.2492,92.3326,92.2416,92.2795,8890.0
2017-02-01 12:35:00,121.66,121.72,121.55,121.7,44502.0,92.2871,92.3326,92.2037,92.3174,44502.0
2017-02-01 12:40:00,121.69,121.84,121.65,121.8,13552.0,92.3099,92.4236,92.2795,92.3933,13552.0
2017-02-01 12:45:00,121.81,121.99,121.78,121.96,6552.0,92.4009,92.5374,92.3781,92.5147,6552.0
2017-02-01 12:50:00,121.98,122.01,121.86,121.96,7410.0,92.5298,92.5526,92.4388,92.5147,7410.0
2017-02-01 12:55:00,121.95,122.06,121.95,122.06,7988.0,92.5071,92.5905,92.5071,92.5905,7988.0
2017-02-01 13:00:00,122.02,122.07,121.96,122.02,8429.0,92.5602,92.5981,92.5147,92.5602,8429.0
2017-02-01 13:05:00,122.0,122.24,122.0,122.21,8581.0,92.545,92.7271,92.545,92.7043,8581.0
2017-02-01 13:10:00,122.2,122.2,122.06,122.18,12794.0,92.6967,92.6967,92.5905,92.6816,12794.0
2017-02-01 13:15:00,122.16,122.18,122.05,122.12,5120.0,92.6664,92.6816,92.5829,92.636,5120.0
2017-02-01 13:20:00,122.12,122.12,121.9,122.02,9903.0,92.636,92.636,92.4692,92.5602,9903.0
2017-02-01 13:25:00,122.03,122.05,121.89,121.93,9679.0,92.5678,92.5829,92.4616,92.4919,9679.0
2017-02-01 13:30:00,121.93,122.02,121.92,121.96,7077.0,92.4919,92.5602,92.4843,92.5147,7077.0
2017-02-01 13:35:00,121.95,122.02,121.95,121.95,13370.0,92.5071,92.5602,92.5071,92.5071,13370.0
2017-02-01 13:40:00,121.96,122.14,121.96,122.14,15262.0,92.5147,92.6512,92.5147,92.6512,15262.0
2017-02-01 13:45:00,122.14,122.14,122.05,122.1,19421.0,92.6512,92.6512,92.5829,92.6209,19421.0
2017-02-01 13:50:00,122.09,122.17,122.05,122.05,15929.0,92.6133,92.674,92.5829,92.5829,15929.0
2017-02-01 13:55:00,122.07,122.1,121.91,121.92,16244.0,92.5981,92.6209,92.4767,92.4843,16244.0
2017-02-01 14:00:00,121.91,122.11,121.2,121.34,36877.0,92.4767,92.6285,91.9382,92.0444,36877.0
2017-02-01 14:05:00,121.32,121.69,121.3,121.64,12767.0,92.0292,92.3099,92.014,92.2719,12767.0
2017-02-01 14:10:00,121.61,122.12,121.61,122.05,25715.0,92.2492,92.636,92.2492,92.5829,25715.0
2017-02-01 14:15:00,122.05,122.05,121.85,121.91,29752.0,92.5829,92.5829,92.4312,92.4767,29752.0
2017-02-01 14:20:00,121.94,122.06,121.75,121.81,13987.0,92.4995,92.5905,92.3554,92.4009,13987.0
2017-02-01 14:25:00,121.81,122.03,121.81,121.86,12183.0,92.4009,92.5678,92.4009,92.4388,12183.0
2017-02-01 14:30:00,121.89,121.89,121.49,121.49,17042.0,92.4616,92.4616,92.1581,92.1581,17042.0
2017-02-01 14:35:00,121.52,121.63,121.37,121.55,19415.0,92.1809,92.2643,92.0671,92.2037,19415.0
2017-02-01 14:40:00,121.54,121.57,121.36,121.41,9242.0,92.1961,92.2188,92.0595,92.0975,9242.0
2017-02-01 14:45:00,121.45,121.45,121.25,121.31,12565.0,92.1278,92.1278,91.9761,92.0216,12565.0
2017-02-01 14:50:00,121.31,121.35,121.15,121.16,29752.0,92.0216,92.0519,91.9002,91.9078,29752.0
2017-02-01 14:55:00,121.17,121.24,121.02,121.24,15815.0,91.9154,91.9685,91.8016,91.9685,15815.0
2017-02-01 15:00:00,121.24,121.29,121.16,121.24,9021.0,91.9685,92.0064,91.9078,91.9685,9021.0
2017-02-01 15:05:00,121.24,121.31,121.08,121.11,11324.0,91.9685,92.0216,91.8471,91.8699,11324.0
2017-02-01 15:10:00,121.08,121.27,121.08,121.21,11560.0,91.8471,91.9913,91.8471,91.9457,11560.0
2017-02-01 15:15:00,121.24,121.3,121.09,121.18,23597.0,91.9685,92.014,91.8547,91.923,23597.0
2017-02-01 15:20:00,121.16,121.27,121.13,121.2,16931.0,91.9078,91.9913,91.8851,91.9382,16931.0
2017-02-01 15:25:00,121.23,121.3,121.2,121.3,16667.0,91.9609,92.014,91.9382,92.014,16667.0
2017-02-01 15:30:00,121.28,121.35,121.26,121.35,21073.0,91.9988,92.0519,91.9837,92.0519,21073.0
2017-02-01 15:35:00,121.33,121.36,121.26,121.35,31861.0,92.0368,92.0595,91.9837,92.0519,31861.0
2017-02-01 15:40:00,121.35,121.37,121.28,121.34,52457.0,92.0519,92.0671,91.9988,92.0444,52457.0
2017-02-01 15:45:00,121.38,121.41,121.11,121.23,46549.0,92.0747,92.0975,91.8699,91.9609,46549.0
2017-02-01 15:50:00,121.23,121.29,121.16,121.26,37485.0,91.9609,92.0064,91.9078,91.9837,37485.0
2017-02-01 15:55:00,121.27,121.34,121.04,121.14,242809.0,91.9913,92.0444,91.8168,91.8926,242809.0
2017-02-02 09:30:00,120.2,120.59,119.53,119.91,32417.0,91.1796,91.4754,90.6714,90.9596,32417.0
2017-02-02 09:35:00,119.93,119.93,119.0,119.31,26297.0,90.9748,90.9748,90.2693,90.5045,26297.0
2017-02-02 09:40:00,119.29,119.82,119.23,119.79,18421.0,90.4893,90.8913,90.4438,90.8686,18421.0
2017-02-02 09:45:00,119.76,120.08,119.66,120.06,17137.0,90.8458,91.0886,90.77,91.0734,17137.0
2017-02-02 09:50:00,120.11,120.13,119.98,120.05,15670.0,91.1113,91.1265,91.0127,91.0658,15670.0
2017-02-02 09:55:00,120.05,120.21,119.91,120.11,21002.0,91.0658,91.1872,90.9596,91.1113,21002.0
2017-02-02 10:00:00,120.12,120.36,120.11,120.12,13025.0,91.1189,91.301,91.1113,91.1189,13025.0
2017-02-02 10:05:00,120.12,120.12,119.91,119.94,9660.0,91.1189,91.1189,90.9596,90.9824,9660.0
2017-02-02 10:10:00,119.97,120.25,119.97,120.24,9674.0,91.0051,91.2175,91.0051,91.2099,9674.0
2017-02-02 10:15:00,120.29,120.32,120.13,120.13,13436.0,91.2479,91.2706,91.1265,91.1265,13436.0
2017-02-02 10:20:00,120.14,120.19,120.0,120.0,10014.0,91.1341,91.172,91.0279,91.0279,10014.0
2017-02-02 10:25:00,119.96,120.01,119.78,119.97,25660.0,90.9975,91.0355,90.861,91.0051,25660.0
2017-02-02 10:30:00,119.99,120.12,119.76,119.8,12128.0,91.0203,91.1189,90.8458,90.8762,12128.0
2017-02-02 10:35:00,119.81,119.92,119.81,119.81,258039.0,90.8838,90.9672,90.8838,90.8838,258039.0
2017-02-02 10:40:00,119.84,119.91,119.67,119.85,33718.0,90.9065,90.9596,90.7776,90.9141,33718.0
2017-02-02 10:45:00,119.83,119.83,119.69,119.77,15967.0,90.8989,90.8989,90.7927,90.8534,15967.0
2017-02-02 10:50:00,119.8,120.26,119.8,120.25,30284.0,90.8762,91.2251,90.8762,91.2175,30284.0
2017-02-02 10:55:00,120.28,120.66,120.28,120.63,20078.0,91.2403,91.5285,91.2403,91.5058,20078.0
2017-02-02 11:00:00,120.66,120.76,120.39,120.47,18749.0,91.5285,91.6044,91.3237,91.3844,18749.0
2017-02-02 11:05:00,120.49,120.53,120.42,120.42,13247.0,91.3996,91.4299,91.3465,91.3465,13247.0
2017-02-02 11:10:00,120.41,120.58,120.41,120.44,20928.0,91.3389,91.4678,91.3389,91.3617,20928.0
2017-02-02 11:15:00,120.46,120.46,120.29,120.35,13743.0,91.3768,91.3768,91.2479,91.2934,13743.0
2017-02-02 11:20:00,120.34,120.41,120.09,120.12,21548.0,91.2858,91.3389,91.0962,91.1189,21548.0
2017-02-02 11:25:00,120.1,120.14,119.94,119.94,38895.0,91.1037,91.1341,90.9824,90.9824,38895.0
2017-02-02 11:30:00,119.92,119.99,119.77,119.87,9403.0,90.9672,91.0203,90.8534,90.9293,9403.0
2017-02-02 11:35:00,119.89,120.0,119.81,119.93,10196.0,90.9444,91.0279,90.8838,90.9748,10196.0
2017-02-02 11:40:00,119.9,119.97,119.83,119.88,5998.0,90.952,91.0051,90.8989,90.9369,5998.0
2017-02-02 11:45:00,119.86,119.86,119.6,119.6,9819.0,90.9217,90.9217,90.7245,90.7245,9819.0
2017-02-02 11:50:00,119.59,119.64,119.53,119.6,11460.0,90.7169,90.7548,90.6714,90.7245,11460.0
2017-02-02 11:55:00,119.59,119.62,119.38,119.4,14564.0,90.7169,90.7396,90.5576,90.5727,14564.0
2017-02-02 12:00:00,119.38,119.46,119.34,119.39,18336.0,90.5576,90.6183,90.5272,90.5652,18336.0
2017-02-02 12:05:00,119.42,119.59,119.42,119.55,24304.0,90.5879,90.7169,90.5879,90.6865,24304.0
2017-02-02 12:10:00,119.53,119.63,119.53,119.55,26407.0,90.6714,90.7472,90.6714,90.6865,26407.0
2017-02-02 12:15:00,119.55,119.68,119.55,119.63,13971.0,90.6865,90.7851,90.6865,90.7472,13971.0
2017-02-02 12:20:00,119.62,119.67,119.56,119.63,15930.0,90.7396,90.7776,90.6941,90.7472,15930.0
2017-02-02 12:25:00,119.67,119.76,119.65,119.75,5656.0,90.7776,90.8458,90.7624,90.8382,5656.0
2017-02-02 12:30:00,119.77,119.85,119.75,119.81,7531.0,90.8534,90.9141,90.8382,90.8838,7531.0
2017-02-02 12:35:00,119.84,119.88,119.79,119.88,10557.0,90.9065,90.9369,90.8686,90.9369,10557.0
2017-02-02 12:40:00,119.87,119.96,119.86,119.88,10093.0,90.9293,90.9975,90.9217,90.9369,10093.0
2017-02-02 12:45:00,119.88,119.91,119.79,119.8,10803.0,90.9369,90.9596,90.8686,90.8762,10803.0
2017-02-02 12:50:00,119.82,119.84,119.69,119.7,11477.0,90.8913,90.9065,90.7927,90.8003,11477.0
2017-02-02 12:55:00,119.7,119.95,119.7,119.95,6355.0,90.8003,90.99,90.8003,90.99,6355.0
2017-02-02 13:00:00,119.96,119.96,119.77,119.79,7595.0,90.9975,90.9975,90.8534,90.8686,7595.0
2017-02-02 13:05:00,119.81,119.89,119.81,119.86,4924.0,90.8838,90.9444,90.8838,90.9217,4924.0
2017-02-02 13:10:00,119.9,119.99,119.9,119.98,11667.0,90.952,91.0203,90.952,91.0127,11667.0
2017-02-02 13:15:00,119.98,119.98,119.78,119.81,7879.0,91.0127,91.0127,90.861,90.8838,7879.0
2017-02-02 13:20:00,119.78,119.81,119.68,119.68,11394.0,90.861,90.8838,90.7851,90.7851,11394.0
2017-02-02 13:25:00,119.69,119.7,119.59,119.6,13026.0,90.7927,90.8003,90.7169,90.7245,13026.0
2017-02-02 13:30:00,119.6,119.64,119.54,119.61,9384.0,90.7245,90.7548,90.6789,90.732,9384.0
2017-02-02 13:35:00,119.58,119.64,119.57,119.61,9267.0,90.7093,90.7548,90.7017,90.732,9267.0
2017-02-02 13:40:00,119.61,119.88,119.6,119.87,16566.0,90.732,90.9369,90.7245,90.9293,16566.0
2017-02-02 13:45:00,119.87,119.94,119.74,119.75,10038.0,90.9293,90.9824,90.8307,90.8382,10038.0
2017-02-02 13:50:00,119.76,119.92,119.74,119.88,13558.0,90.8458,90.9672,90.8307,90.9369,13558.0
2017-02-02 13:55:00,119.91,119.91,119.77,119.84,9491.0,90.9596,90.9596,90.8534,90.9065,9491.0
2017-02-02 14:00:00,119.87,119.87,119.74,119.8,9075.0,90.9293,90.9293,90.8307,90.8762,9075.0
2017-02-02 14:05:00,119.82,119.84,119.74,119.74,5876.0,90.8913,90.9065,90.8307,90.8307,5876.0
2017-02-02 14:10:00,119.74,119.79,119.63,119.7,21412.0,90.8307,90.8686,90.7472,90.8003,21412.0
2017-02-02 14:15:00,119.68,119.69,119.58,119.61,7741.0,90.7851,90.7927,90.7093,90.732,7741.0
2017-02-02 14:20:00,119.6,119.6,119.5,119.58,14032.0,90.7245,90.7245,90.6486,90.7093,14032.0
2017-02-02 14:25:00,119.6,119.64,119.47,119.48,11408.0,90.7245,90.7548,90.6258,90.6334,11408.0
2017-02-02 14:30:00,119.46,119.6,119.42,119.55,8707.0,90.6183,90.7245,90.5879,90.6865,8707.0
2017-02-02 14:35:00,119.54,119.58,119.45,119.55,10196.0,90.6789,90.7093,90.6107,90.6865,10196.0
2017-02-02 14:40:00,119.54,119.55,119.38,119.47,10762.0,90.6789,90.6865,90.5576,90.6258,10762.0
2017-02-02 14:45:00,119.47,119.52,119.32,119.32,11105.0,90.6258,90.6638,90.5121,90.5121,11105.0
2017-02-02 14:50:00,119.34,119.49,119.32,119.48,14290.0,90.5272,90.641,90.5121,90.6334,14290.0
2017-02-02 14:55:00,119.48,119.52,119.43,119.49,18411.0,90.6334,90.6638,90.5955,90.641,18411.0
2017-02-02 15:00:00,119.49,119.59,119.45,119.59,9872.0,90.641,90.7169,90.6107,90.7169,9872.0
2017-02-02 15:05:00,119.64,119.68,119.59,119.64,12397.0,90.7548,90.7851,90.7169,90.7548,12397.0
2017-02-02 15:10:00,119.64,119.7,119.59,119.64,12294.0,90.7548,90.8003,90.7169,90.7548,12294.0
2017-02-02 15:15:00,119.62,119.77,119.53,119.75,17992.0,90.7396,90.8534,90.6714,90.8382,17992.0
2017-02-02 15:20:00,119.76,119.9,119.73,119.83,17532.0,90.8458,90.952,90.8231,90.8989,17532.0
2017-02-02 15:25:00,119.82,119.99,119.82,119.94,21618.0,90.8913,91.0203,90.8913,90.9824,21618.0
2017-02-02 15:30:00,119.95,120.02,119.91,120.02,32596.0,90.99,91.0431,90.9596,91.0431,32596.0
2017-02-02 15:35:00,120.01,120.02,119.87,119.9,39022.0,91.0355,91.0431,90.9293,90.952,39022.0
2017-02-02 15:40:00,119.9,120.08,119.89,120.02,46513.0,90.952,91.0886,90.9444,91.0431,46513.0
2017-02-02 15:45:00,120.03,120.06,119.94,120.04,55203.0,91.0506,91.0734,90.9824,91.0582,55203.0
2017-02-02 15:50:00,120.03,120.06,119.95,120.02,37365.0,91.0506,91.0734,90.99,91.0431,37365.0
2017-02-02 15:55:00,120.02,120.1,119.99,120.02,66918.0,91.0431,91.1037,91.0203,91.0431,66918.0
2017-02-03 09:30:00,122.18,122.25,121.59,121.82,77133.0,92.6816,92.7347,92.234,92.4085,77133.0
2017-02-03 09:35:00,121.82,122.07,121.64,121.76,51115.0,92.4085,92.5981,92.2719,92.363,51115.0
2017-02-03 09:40:00,121.76,121.8,121.07,121.12,79352.0,92.363,92.3933,91.8395,91.8775,79352.0
2017-02-03 09:45:00,121.08,121.56,121.06,121.47,44754.0,91.8471,92.2112,91.832,92.143,44754.0
2017-02-03 09:50:00,121.48,121.68,121.47,121.59,19965.0,92.1506,92.3023,92.143,92.234,19965.0
2017-02-03 09:55:00,121.65,121.85,121.52,121.78,13335.0,92.2795,92.4312,92.1809,92.3781,13335.0
2017-02-03 10:00:00,121.8,121.91,121.55,121.82,18398.0,92.3933,92.4767,92.2037,92.4085,18398.0
2017-02-03 10:05:00,121.84,121.85,121.61,121.61,13874.0,92.4236,92.4312,92.2492,92.2492,13874.0
2017-02-03 10:10:00,121.64,121.7,121.23,121.26,25068.0,92.2719,92.3174,91.9609,91.9837,25068.0
2017-02-03 10:15:00,121.25,121.61,121.25,121.44,15795.0,91.9761,92.2492,91.9761,92.1202,15795.0
2017-02-03 10:20:00,121.49,121.59,121.42,121.59,11245.0,92.1581,92.234,92.105,92.234,11245.0
2017-02-03 10:25:00,121.58,121.75,121.58,121.64,11257.0,92.2264,92.3554,92.2264,92.2719,11257.0
2017-02-03 10:30:00,121.64,121.67,121.58,121.65,27450.0,92.2719,92.2947,92.2264,92.2795,27450.0
2017-02-03 10:35:00,121.65,121.78,121.6,121.71,29950.0,92.2795,92.3781,92.2416,92.325,29950.0
2017-02-03 10:40:00,121.75,121.84,121.7,121.8,20487.0,92.3554,92.4236,92.3174,92.3933,20487.0
2017-02-03 10:45:00,121.82,121.92,121.77,121.88,30586.0,92.4085,92.4843,92.3705,92.454,30586.0
2017-02-03 10:50:00,121.88,121.94,121.84,121.94,19325.0,92.454,92.4995,92.4236,92.4995,19325.0
2017-02-03 10:55:00,121.96,121.99,121.76,121.77,9231.0,92.5147,92.5374,92.363,92.3705,9231.0
2017-02-03 11:00:00,121.75,122.16,121.74,122.16,23628.0,92.3554,92.6664,92.3478,92.6664,23628.0
2017-02-03 11:05:00,122.17,122.22,122.0,122.15,28001.0,92.674,92.7119,92.545,92.6588,28001.0
2017-02-03 11:10:00,122.16,122.4,121.99,122.34,44247.0,92.6664,92.8484,92.5374,92.8029,44247.0
2017-02-03 11:15:00,122.32,122.36,122.16,122.16,14201.0,92.7878,92.8181,92.6664,92.6664,14201.0
2017-02-03 11:20:00,122.17,122.17,121.78,121.79,11676.0,92.674,92.674,92.3781,92.3857,11676.0
2017-02-03 11:25:00,121.83,121.93,121.8,121.86,9850.0,92.4161,92.4919,92.3933,92.4388,9850.0
2017-02-03 11:30:00,121.84,121.94,121.82,121.91,10880.0,92.4236,92.4995,92.4085,92.4767,10880.0
2017-02-03 11:35:00,121.9,121.91,121.78,121.91,28320.0,92.4692,92.4767,92.3781,92.4767,28320.0
2017-02-03 11:40:00,121.88,121.93,121.77,121.8,12329.0,92.454,92.4919,92.3705,92.3933,12329.0
2017-02-03 11:45:00,121.79,121.89,121.73,121.88,7201.0,92.3857,92.4616,92.3402,92.454,7201.0
2017-02-03 11:50:00,121.87,121.89,121.72,121.72,9120.0,92.4464,92.4616,92.3326,92.3326,9120.0
2017-02-03 11:55:00,121.72,121.83,121.65,121.75,87044.0,92.3326,92.4161,92.2795,92.3554,87044.0
2017-02-03 12:00:00,121.78,121.98,121.78,121.94,20283.0,92.3781,92.5298,92.3781,92.4995,20283.0
2017-02-03 12:05:00,121.93,121.98,121.87,121.92,7983.0,92.4919,92.5298,92.4464,92.4843,7983.0
2017-02-03 12:10:00,121.92,121.92,121.87,121.9,4286.0,92.4843,92.4843,92.4464,92.4692,4286.0
2017-02-03 12:15:00,121.91,121.99,121.84,121.91,20058.0,92.4767,92.5374,92.4236,92.4767,20058.0
2017-02-03 12:20:00,121.97,121.97,121.88,121.95,5763.0,92.5223,92.5223,92.454,92.5071,5763.0
2017-02-03 12:25:00,121.97,121.99,121.82,121.83,8101.0,92.5223,92.5374,92.4085,92.4161,8101.0
2017-02-03 12:30:00,121.84,121.97,121.84,121.96,4939.0,92.4236,92.5223,92.4236,92.5147,4939.0
2017-02-03 12:35:00,121.96,121.97,121.87,121.95,5650.0,92.5147,92.5223,92.4464,92.5071,5650.0
2017-02-03 12:40:00,121.94,121.98,121.92,121.96,6226.0,92.4995,92.5298,92.4843,92.5147,6226.0
2017-02-03 12:45:00,121.98,122.07,121.91,122.06,8363.0,92.5298,92.5981,92.4767,92.5905,8363.0
2017-02-03 12:50:00,122.05,122.14,122.02,122.09,7825.0,92.5829,92.6512,92.5602,92.6133,7825.0
2017-02-03 12:55:00,122.08,122.14,122.05,122.11,5686.0,92.6057,92.6512,92.5829,92.6285,5686.0
2017-02-03 13:00:00,122.12,122.13,122.08,122.1,8705.0,92.636,92.6436,92.6057,92.6209,8705.0
2017-02-03 13:05:00,122.1,122.12,122.05,122.09,5410.0,92.6209,92.636,92.5829,92.6133,5410.0
2017-02-03 13:10:00,122.09,122.28,122.08,122.26,8933.0,92.6133,92.7574,92.6057,92.7422,8933.0
2017-02-03 13:15:00,122.25,122.31,122.24,122.25,5059.0,92.7347,92.7802,92.7271,92.7347,5059.0
2017-02-03 13:20:00,122.27,122.3,122.21,122.26,7450.0,92.7498,92.7726,92.7043,92.7422,7450.0
2017-02-03 13:25:00,122.24,122.24,122.15,122.2,12277.0,92.7271,92.7271,92.6588,92.6967,12277.0
2017-02-03 13:30:00,122.19,122.2,122.14,122.2,6029.0,92.6891,92.6967,92.6512,92.6967,6029.0
2017-02-03 13:35:00,122.22,122.26,122.15,122.25,17712.0,92.7119,92.7422,92.6588,92.7347,17712.0
2017-02-03 13:40:00,122.25,122.28,122.21,122.28,15890.0,92.7347,92.7574,92.7043,92.7574,15890.0
2017-02-03 13:45:00,122.28,122.33,122.25,122.31,81173.0,92.7574,92.7953,92.7347,92.7802,81173.0
2017-02-03 13:50:00,122.31,122.37,122.29,122.31,6995.0,92.7802,92.8257,92.765,92.7802,6995.0
2017-02-03 13:55:00,122.31,122.31,122.13,122.13,7107.0,92.7802,92.7802,92.6436,92.6436,7107.0
2017-02-03 14:00:00,122.14,122.21,122.13,122.21,6893.0,92.6512,92.7043,92.6436,92.7043,6893.0
2017-02-03 14:05:00,122.21,122.22,122.2,122.21,4918.0,92.7043,92.7119,92.6967,92.7043,4918.0
2017-02-03 14:10:00,122.21,122.34,122.21,122.22,13801.0,92.7043,92.8029,92.7043,92.7119,13801.0
2017-02-03 14:15:00,122.21,122.31,122.21,122.27,7182.0,92.7043,92.7802,92.7043,92.7498,7182.0
2017-02-03 14:20:00,122.28,122.31,122.24,122.24,8777.0,92.7574,92.7802,92.7271,92.7271,8777.0
2017-02-03 14:25:00,122.25,122.3,122.19,122.27,7946.0,92.7347,92.7726,92.6891,92.7498,7946.0
2017-02-03 14:30:00,122.26,122.27,122.21,122.27,17259.0,92.7422,92.7498,92.7043,92.7498,17259.0
2017-02-03 14:35:00,122.26,122.28,122.23,122.26,11364.0,92.7422,92.7574,92.7195,92.7422,11364.0
2017-02-03 14:40:00,122.27,122.37,122.26,122.34,14327.0,92.7498,92.8257,92.7422,92.8029,14327.0
2017-02-03 14:45:00,122.33,122.42,122.32,122.38,8265.0,92.7953,92.8636,92.7878,92.8333,8265.0
2017-02-03 14:50:00,122.38,122.39,122.35,122.38,10974.0,92.8333,92.8409,92.8105,92.8333,10974.0
2017-02-03 14:55:00,122.38,122.38,122.32,122.38,10357.0,92.8333,92.8333,92.7878,92.8333,10357.0
2017-02-03 15:00:00,122.38,122.39,122.26,122.31,8738.0,92.8333,92.8409,92.7422,92.7802,8738.0
2017-02-03 15:05:00,122.32,122.42,122.31,122.31,9901.0,92.7878,92.8636,92.7802,92.7802,9901.0
2017-02-03 15:10:00,122.33,122.34,122.21,122.26,6209.0,92.7953,92.8029,92.7043,92.7422,6209.0
2017-02-03 15:15:00,122.26,122.29,122.24,122.29,9217.0,92.7422,92.765,92.7271,92.765,9217.0
2017-02-03 15:20:00,122.29,122.29,122.16,122.18,16138.0,92.765,92.765,92.6664,92.6816,16138.0
2017-02-03 15:25:00,122.18,122.22,122.15,122.21,13704.0,92.6816,92.7119,92.6588,92.7043,13704.0
2017-02-03 15:30:00,122.22,122.26,122.14,122.19,19560.0,92.7119,92.7422,92.6512,92.6891,19560.0
2017-02-03 15:35:00,122.18,122.25,122.13,122.21,36666.0,92.6816,92.7347,92.6436,92.7043,36666.0
2017-02-03 15:40:00,122.21,122.26,122.18,122.26,23886.0,92.7043,92.7422,92.6816,92.7422,23886.0
2017-02-03 15:45:00,122.27,122.38,122.25,122.28,26710.0,92.7498,92.8333,92.7347,92.7574,26710.0
2017-02-03 15:50:00,122.28,122.3,122.23,122.24,28847.0,92.7574,92.7726,92.7195,92.7271,28847.0
2017-02-03 15:55:00,122.24,122.31,122.08,122.15,88029.0,92.7271,92.7802,92.6057,92.6588,88029.0
2017-02-06 09:30:00,121.61,121.97,121.34,121.8,37627.0,92.2492,92.5223,92.0444,92.3933,37627.0
2017-02-06 09:35:00,121.8,122.03,121.56,122.03,19431.0,92.3933,92.5678,92.2112,92.5678,19431.0
2017-02-06 09:40:00,122.06,122.3,121.9,122.04,17619.0,92.5905,92.7726,92.4692,92.5754,17619.0
2017-02-06 09:45:00,122.07,122.43,121.95,122.24,17770.0,92.5981,92.8712,92.5071,92.7271,17770.0
2017-02-06 09:50:00,122.22,122.58,122.18,122.55,12202.0,92.7119,92.985,92.6816,92.9622,12202.0
2017-02-06 09:55:00,122.58,122.8,122.57,122.63,23662.0,92.985,93.1519,92.9774,93.0229,23662.0
2017-02-06 10:00:00,122.6,122.82,122.52,122.79,14362.0,93.0002,93.167,92.9395,93.1443,14362.0
2017-02-06 10:05:00,122.74,122.75,122.37,122.55,11068.0,93.1064,93.1139,92.8257,92.9622,11068.0
2017-02-06 10:10:00,122.51,122.58,122.45,122.5,8550.0,92.9319,92.985,92.8864,92.9243,8550.0
2017-02-06 10:15:00,122.52,122.82,122.49,122.64,26893.0,92.9395,93.167,92.9167,93.0305,26893.0
2017-02-06 10:20:00,122.63,122.7,122.55,122.58,18444.0,93.0229,93.076,92.9622,92.985,18444.0
2017-02-06 10:25:00,122.55,122.62,122.47,122.48,11100.0,92.9622,93.0153,92.9015,92.9091,11100.0
2017-02-06 10:30:00,122.47,122.48,122.28,122.31,77943.0,92.9015,92.9091,92.7574,92.7802,77943.0
2017-02-06 10:35:00,122.36,122.58,122.29,122.51,11778.0,92.8181,92.985,92.765,92.9319,11778.0
2017-02-06 10:40:00,122.45,122.45,122.27,122.41,15876.0,92.8864,92.8864,92.7498,92.856,15876.0
2017-02-06 10:45:00,122.43,122.55,122.4,122.4,8000.0,92.8712,92.9622,92.8484,92.8484,8000.0
2017-02-06 10:50:00,122.4,122.53,122.4,122.52,17140.0,92.8484,92.9471,92.8484,92.9395,17140.0
2017-02-06 10:55:00,122.49,122.57,122.31,122.31,17173.0,92.9167,92.9774,92.7802,92.7802,17173.0
2017-02-06 11:00:00,122.34,122.36,122.25,122.32,12046.0,92.8029,92.8181,92.7347,92.7878,12046.0
2017-02-06 11:05:00,122.32,122.44,122.32,122.43,10669.0,92.7878,92.8788,92.7878,92.8712,10669.0
2017-02-06 11:10:00,122.44,122.44,122.33,122.43,9899.0,92.8788,92.8788,92.7953,92.8712,9899.0
2017-02-06 11:15:00,122.4,122.49,122.35,122.38,14025.0,92.8484,92.9167,92.8105,92.8333,14025.0
2017-02-06 11:20:00,122.38,122.54,122.37,122.53,11431.0,92.8333,92.9546,92.8257,92.9471,11431.0
2017-02-06 11:25:00,122.54,122.64,122.54,122.61,13328.0,92.9546,93.0305,92.9546,93.0077,13328.0
2017-02-06 11:30:00,122.6,122.71,122.58,122.63,9914.0,93.0002,93.0836,92.985,93.0229,9914.0
2017-02-06 11:35:00,122.61,122.74,122.61,122.7,6317.0,93.0077,93.1064,93.0077,93.076,6317.0
2017-02-06 11:40:00,122.7,122.7,122.55,122.56,5754.0,93.076,93.076,92.9622,92.9698,5754.0
2017-02-06 11:45:00,122.56,122.64,122.5,122.5,4615.0,92.9698,93.0305,92.9243,92.9243,4615.0
2017-02-06 11:50:00,122.52,122.52,122.42,122.45,10520.0,92.9395,92.9395,92.8636,92.8864,10520.0
2017-02-06 11:55:00,122.42,122.51,122.39,122.44,6635.0,92.8636,92.9319,92.8409,92.8788,6635.0
2017-02-06 12:00:00,122.39,122.45,122.36,122.43,11263.0,92.8409,92.8864,92.8181,92.8712,11263.0
2017-02-06 12:05:00,122.44,122.48,122.39,122.48,8657.0,92.8788,92.9091,92.8409,92.9091,8657.0
2017-02-06 12:10:00,122.48,122.6,122.48,122.58,6039.0,92.9091,93.0002,92.9091,92.985,6039.0
2017-02-06 12:15:00,122.59,122.62,122.54,122.57,12695.0,92.9926,93.0153,92.9546,92.9774,12695.0
2017-02-06 12:20:00,122.55,122.59,122.49,122.54,7636.0,92.9622,92.9926,92.9167,92.9546,7636.0
2017-02-06 12:25:00,122.54,122.55,122.5,122.53,5462.0,92.9546,92.9622,92.9243,92.9471,5462.0
2017-02-06 12:30:00,122.52,122.54,122.39,122.42,8895.0,92.9395,92.9546,92.8409,92.8636,8895.0
2017-02-06 12:35:00,122.44,122.49,122.44,122.48,9981.0,92.8788,92.9167,92.8788,92.9091,9981.0
2017-02-06 12:40:00,122.5,122.61,122.47,122.48,16145.0,92.9243,93.0077,92.9015,92.9091,16145.0
2017-02-06 12:45:00,122.48,122.49,122.42,122.43,7111.0,92.9091,92.9167,92.8636,92.8712,7111.0
2017-02-06 12:50:00,122.41,122.49,122.4,122.41,9876.0,92.856,92.9167,92.8484,92.856,9876.0
2017-02-06 12:55:00,122.41,122.43,122.26,122.28,14292.0,92.856,92.8712,92.7422,92.7574,14292.0
2017-02-06 13:00:00,122.29,122.3,122.1,122.11,7916.0,92.765,92.7726,92.6209,92.6285,7916.0
2017-02-06 13:05:00,122.1,122.22,122.05,122.21,6350.0,92.6209,92.7119,92.5829,92.7043,6350.0
2017-02-06 13:10:00,122.22,122.23,122.12,122.15,9906.0,92.7119,92.7195,92.636,92.6588,9906.0
2017-02-06 13:15:00,122.15,122.19,122.08,122.13,4912.0,92.6588,92.6891,92.6057,92.6436,4912.0
2017-02-06 13:20:00,122.16,122.28,122.15,122.27,4600.0,92.6664,92.7574,92.6588,92.7498,4600.0
2017-02-06 13:25:00,122.27,122.32,122.2,122.3,12348.0,92.7498,92.7878,92.6967,92.7726,12348.0
2017-02-06 13:30:00,122.31,122.32,122.18,122.29,11432.0,92.7802,92.7878,92.6816,92.765,11432.0
2017-02-06 13:35:00,122.29,122.33,122.23,122.31,11803.0,92.765,92.7953,92.7195,92.7802,11803.0
2017-02-06 13:40:00,122.27,122.31,122.24,122.28,6800.0,92.7498,92.7802,92.7271,92.7574,6800.0
2017-02-06 13:45:00,122.28,122.31,122.23,122.31,11374.0,92.7574,92.7802,92.7195,92.7802,11374.0
2017-02-06 13:50:00,122.29,122.44,122.27,122.37,13505.0,92.765,92.8788,92.7498,92.8257,13505.0
2017-02-06 13:55:00,122.36,122.42,122.35,122.38,4424.0,92.8181,92.8636,92.8105,92.8333,4424.0
2017-02-06 14:00:00,122.38,122.38,122.27,122.28,9769.0,92.8333,92.8333,92.7498,92.7574,9769.0
2017-02-06 14:05:00,122.28,122.34,122.25,122.34,10764.0,92.7574,92.8029,92.7347,92.8029,10764.0
2017-02-06 14:10:00,122.33,122.44,122.27,122.3,8222.0,92.7953,92.8788,92.7498,92.7726,8222.0
2017-02-06 14:15:00,122.29,122.42,122.29,122.32,20705.0,92.765,92.8636,92.765,92.7878,20705.0
2017-02-06 14:20:00,122.33,122.33,122.26,122.29,13306.0,92.7953,92.7953,92.7422,92.765,13306.0
2017-02-06 14:25:00,122.3,122.38,122.28,122.35,15169.0,92.7726,92.8333,92.7574,92.8105,15169.0
2017-02-06 14:30:00,122.35,122.43,122.3,122.42,16862.0,92.8105,92.8712,92.7726,92.8636,16862.0
2017-02-06 14:35:00,122.41,122.42,122.31,122.38,10271.0,92.856,92.8636,92.7802,92.8333,10271.0
2017-02-06 14:40:00,122.37,122.39,122.31,122.34,7538.0,92.8257,92.8409,92.7802,92.8029,7538.0
2017-02-06 14:45:00,122.34,122.4,122.29,122.33,10850.0,92.8029,92.8484,92.765,92.7953,10850.0
2017-02-06 14:50:00,122.3,122.35,122.3,122.33,6703.0,92.7726,92.8105,92.7726,92.7953,6703.0
2017-02-06 14:55:00,122.34,122.45,122.34,122.4,11439.0,92.8029,92.8864,92.8029,92.8484,11439.0
2017-02-06 15:00:00,122.4,122.42,122.34,122.36,11636.0,92.8484,92.8636,92.8029,92.8181,11636.0
2017-02-06 15:05:00,122.35,122.42,122.35,122.37,6841.0,92.8105,92.8636,92.8105,92.8257,6841.0
2017-02-06 15:10:00,122.36,122.45,122.35,122.36,13132.0,92.8181,92.8864,92.8105,92.8181,13132.0
2017-02-06 15:15:00,122.37,122.54,122.35,122.52,15650.0,92.8257,92.9546,92.8105,92.9395,15650.0
2017-02-06 15:20:00,122.5,122.58,122.46,122.46,27416.0,92.9243,92.985,92.894,92.894,27416.0
2017-02-06 15:25:00,122.45,122.48,122.41,122.43,9867.0,92.8864,92.9091,92.856,92.8712,9867.0
2017-02-06 15:30:00,122.43,122.48,122.38,122.42,20804.0,92.8712,92.9091,92.8333,92.8636,20804.0
2017-02-06 15:35:00,122.42,122.45,122.34,122.45,22090.0,92.8636,92.8864,92.8029,92.8864,22090.0
2017-02-06 15:40:00,122.46,122.46,122.3,122.3,23244.0,92.894,92.894,92.7726,92.7726,23244.0
2017-02-06 15:45:00,122.3,122.39,122.29,122.33,50751.0,92.7726,92.8409,92.765,92.7953,50751.0
2017-02-06 15:50:00,122.33,122.38,122.3,122.36,38376.0,92.7953,92.8333,92.7726,92.8181,38376.0
2017-02-06 15:55:00,122.36,122.42,122.35,122.41,94399.0,92.8181,92.8636,92.8105,92.856,94399.0
2017-02-07 09:30:00,122.81,123.11,122.45,122.55,50207.0,93.1595,93.387,92.8864,92.9622,50207.0
2017-02-07 09:35:00,122.48,122.94,122.31,122.91,51245.0,92.9091,93.2581,92.7802,93.2353,51245.0
2017-02-07 09:40:00,122.91,123.07,122.78,122.94,40558.0,93.2353,93.3567,93.1367,93.2581,40558.0
2017-02-07 09:45:00,122.94,123.25,122.89,123.16,53867.0,93.2581,93.4932,93.2201,93.4249,53867.0
2017-02-07 09:50:00,123.19,123.22,122.79,122.79,35089.0,93.4477,93.4705,93.1443,93.1443,35089.0
2017-02-07 09:55:00,122.79,122.97,122.69,122.97,40636.0,93.1443,93.2808,93.0684,93.2808,40636.0
2017-02-07 10:00:00,122.95,122.99,122.81,122.85,25541.0,93.2656,93.296,93.1595,93.1898,25541.0
2017-02-07 10:05:00,122.87,122.95,122.79,122.87,12274.0,93.205,93.2656,93.1443,93.205,12274.0
2017-02-07 10:10:00,122.85,122.96,122.83,122.87,14789.0,93.1898,93.2732,93.1746,93.205,14789.0
2017-02-07 10:15:00,122.9,122.93,122.69,122.75,48650.0,93.2277,93.2505,93.0684,93.1139,48650.0
2017-02-07 10:20:00,122.75,122.8,122.43,122.46,19373.0,93.1139,93.1519,92.8712,92.894,19373.0
2017-02-07 10:25:00,122.45,122.5,122.28,122.29,25941.0,92.8864,92.9243,92.7574,92.765,25941.0
2017-02-07 10:30:00,122.3,122.32,121.96,121.96,26067.0,92.7726,92.7878,92.5147,92.5147,26067.0
2017-02-07 10:35:00,121.99,121.99,121.67,121.73,40553.0,92.5374,92.5374,92.2947,92.3402,40553.0
2017-02-07 10:40:00,121.72,121.95,121.72,121.92,57033.0,92.3326,92.5071,92.3326,92.4843,57033.0
2017-02-07 10:45:00,121.9,121.94,121.84,121.9,16151.0,92.4692,92.4995,92.4236,92.4692,16151.0
2017-02-07 10:50:00,121.9,122.14,121.89,122.12,22172.0,92.4692,92.6512,92.4616,92.636,22172.0
2017-02-07 10:55:00,122.11,122.12,121.94,122.0,27470.0,92.6285,92.636,92.4995,92.545,27470.0
2017-02-07 11:00:00,122.02,122.25,121.97,122.17,23274.0,92.5602,92.7347,92.5223,92.674,23274.0
2017-02-07 11:05:00,122.21,122.23,122.0,122.02,12707.0,92.7043,92.7195,92.545,92.5602,12707.0
2017-02-07 11:10:00,122.01,122.07,121.89,122.01,15566.0,92.5526,92.5981,92.4616,92.5526,15566.0
2017-02-07 11:15:00,122.0,122.06,121.93,121.93,17289.0,92.545,92.5905,92.4919,92.4919,17289.0
2017-02-07 11:20:00,121.97,121.99,121.92,121.95,38053.0,92.5223,92.5374,92.4843,92.5071,38053.0
2017-02-07 11:25:00,121.95,121.97,121.74,121.85,15770.0,92.5071,92.5223,92.3478,92.4312,15770.0
2017-02-07 11:30:00,121.87,121.95,121.84,121.95,15883.0,92.4464,92.5071,92.4236,92.5071,15883.0
2017-02-07 11:35:00,121.96,122.0,121.84,121.97,15170.0,92.5147,92.545,92.4236,92.5223,15170.0
2017-02-07 11:40:00,121.97,121.98,121.81,121.81,14905.0,92.5223,92.5298,92.4009,92.4009,14905.0
2017-02-07 11:45:00,121.81,121.94,121.81,121.91,13884.0,92.4009,92.4995,92.4009,92.4767,13884.0
2017-02-07 11:50:00,121.89,122.07,121.89,122.07,28243.0,92.4616,92.5981,92.4616,92.5981,28243.0
2017-02-07 11:55:00,122.02,122.04,121.97,121.97,11796.0,92.5602,92.5754,92.5223,92.5223,11796.0
2017-02-07 12:00:00,122.0,122.18,122.0,122.17,19675.0,92.545,92.6816,92.545,92.674,19675.0
2017-02-07 12:05:00,122.18,122.22,122.1,122.12,7670.0,92.6816,92.7119,92.6209,92.636,7670.0
2017-02-07 12:10:00,122.12,122.19,122.1,122.18,13037.0,92.636,92.6891,92.6209,92.6816,13037.0
2017-02-07 12:15:00,122.15,122.16,121.93,122.05,15252.0,92.6588,92.6664,92.4919,92.5829,15252.0
2017-02-07 12:20:00,122.02,122.03,121.78,121.89,9847.0,92.5602,92.5678,92.3781,92.4616,9847.0
2017-02-07 12:25:00,121.87,121.88,121.55,121.57,12559.0,92.4464,92.454,92.2037,92.2188,12559.0
2017-02-07 12:30:00,121.59,121.72,121.53,121.67,18999.0,92.234,92.3326,92.1885,92.2947,18999.0
2017-02-07 12:35:00,121.67,121.76,121.63,121.76,14445.0,92.2947,92.363,92.2643,92.363,14445.0
2017-02-07 12:40:00,121.76,121.8,121.66,121.74,31651.0,92.363,92.3933,92.2871,92.3478,31651.0
2017-02-07 12:45:00,121.75,121.75,121.63,121.7,19217.0,92.3554,92.3554,92.2643,92.3174,19217.0
2017-02-07 12:50:00,121.7,121.83,121.7,121.73,15194.0,92.3174,92.4161,92.3174,92.3402,15194.0
2017-02-07 12:55:00,121.74,121.79,121.52,121.59,13808.0,92.3478,92.3857,92.1809,92.234,13808.0
2017-02-07 13:00:00,121.57,121.58,121.4,121.4,11731.0,92.2188,92.2264,92.0899,92.0899,11731.0
2017-02-07 13:05:00,121.42,121.5,121.34,121.5,22602.0,92.105,92.1657,92.0444,92.1657,22602.0
2017-02-07 13:10:00,121.5,121.56,121.36,121.47,23580.0,92.1657,92.2112,92.0595,92.143,23580.0
2017-02-07 13:15:00,121.51,121.51,121.32,121.37,27213.0,92.1733,92.1733,92.0292,92.0671,27213.0
2017-02-07 13:20:00,121.35,121.44,121.28,121.43,13175.0,92.0519,92.1202,91.9988,92.1126,13175.0
2017-02-07 13:25:00,121.44,121.5,121.42,121.49,20158.0,92.1202,92.1657,92.105,92.1581,20158.0
2017-02-07 13:30:00,121.49,121.5,121.39,121.4,13283.0,92.1581,92.1657,92.0823,92.0899,13283.0
2017-02-07 13:35:00,121.39,121.47,121.38,121.39,9676.0,92.0823,92.143,92.0747,92.0823,9676.0
2017-02-07 13:40:00,121.38,121.44,121.38,121.4,13175.0,92.0747,92.1202,92.0747,92.0899,13175.0
2017-02-07 13:45:00,121.4,121.48,121.4,121.48,16443.0,92.0899,92.1506,92.0899,92.1506,16443.0
2017-02-07 13:50:00,121.48,121.61,121.48,121.53,16362.0,92.1506,92.2492,92.1506,92.1885,16362.0
2017-02-07 13:55:00,121.51,121.64,121.49,121.61,14302.0,92.1733,92.2719,92.1581,92.2492,14302.0
2017-02-07 14:00:00,121.62,121.66,121.6,121.62,15517.0,92.2568,92.2871,92.2416,92.2568,15517.0
2017-02-07 14:05:00,121.62,121.62,121.54,121.59,18373.0,92.2568,92.2568,92.1961,92.234,18373.0
2017-02-07 14:10:00,121.6,121.67,121.59,121.6,16304.0,92.2416,92.2947,92.234,92.2416,16304.0
2017-02-07 14:15:00,121.61,121.65,121.55,121.56,15860.0,92.2492,92.2795,92.2037,92.2112,15860.0
2017-02-07 14:20:00,121.54,121.57,121.5,121.5,11442.0,92.1961,92.2188,92.1657,92.1657,11442.0
2017-02-07 14:25:00,121.54,121.55,121.49,121.51,11194.0,92.1961,92.2037,92.1581,92.1733,11194.0
2017-02-07 14:30:00,121.52,121.59,121.5,121.51,17456.0,92.1809,92.234,92.1657,92.1733,17456.0
2017-02-07 14:35:00,121.5,121.52,121.39,121.39,10064.0,92.1657,92.1809,92.0823,92.0823,10064.0
2017-02-07 14:40:00,121.39,121.47,121.35,121.46,19838.0,92.0823,92.143,92.0519,92.1354,19838.0
2017-02-07 14:45:00,121.46,121.46,121.38,121.42,11467.0,92.1354,92.1354,92.0747,92.105,11467.0
2017-02-07 14:50:00,121.42,121.47,121.4,121.45,19686.0,92.105,92.143,92.0899,92.1278,19686.0
2017-02-07 14:55:00,121.46,121.51,121.43,121.51,9602.0,92.1354,92.1733,92.1126,92.1733,9602.0
2017-02-07 15:00:00,121.49,121.66,121.49,121.6,12341.0,92.1581,92.2871,92.1581,92.2416,12341.0
2017-02-07 15:05:00,121.59,121.67,121.57,121.59,11342.0,92.234,92.2947,92.2188,92.234,11342.0
2017-02-07 15:10:00,121.59,121.68,121.59,121.66,20678.0,92.234,92.3023,92.234,92.2871,20678.0
2017-02-07 15:15:00,121.68,121.68,121.59,121.59,21811.0,92.3023,92.3023,92.234,92.234,21811.0
2017-02-07 15:20:00,121.6,121.66,121.47,121.47,16071.0,92.2416,92.2871,92.143,92.143,16071.0
2017-02-07 15:25:00,121.48,121.52,121.46,121.5,19079.0,92.1506,92.1809,92.1354,92.1657,19079.0
2017-02-07 15:30:00,121.49,121.49,121.4,121.4,18904.0,92.1581,92.1581,92.0899,92.0899,18904.0
2017-02-07 15:35:00,121.4,121.4,121.33,121.36,23692.0,92.0899,92.0899,92.0368,92.0595,23692.0
2017-02-07 15:40:00,121.35,121.53,121.33,121.5,29006.0,92.0519,92.1885,92.0368,92.1657,29006.0
2017-02-07 15:45:00,121.5,121.52,121.45,121.49,36198.0,92.1657,92.1809,92.1278,92.1581,36198.0
2017-02-07 15:50:00,121.49,121.53,121.43,121.47,50813.0,92.1581,92.1885,92.1126,92.143,50813.0
2017-02-07 15:55:00,121.46,121.55,121.43,121.5,119354.0,92.1354,92.2037,92.1126,92.1657,119354.0
2017-02-08 09:30:00,122.21,122.21,121.18,121.33,88320.0,92.7043,92.7043,91.923,92.0368,88320.0
2017-02-08 09:35:00,121.24,121.31,120.5,120.8,59578.0,91.9685,92.0216,91.4072,91.6347,59578.0
2017-02-08 09:40:00,120.76,121.11,120.71,121.01,76609.0,91.6044,91.8699,91.5665,91.794,76609.0
2017-02-08 09:45:00,121.01,121.04,120.64,120.76,75800.0,91.794,91.8168,91.5134,91.6044,75800.0
2017-02-08 09:50:00,120.73,120.81,120.62,120.74,43673.0,91.5816,91.6423,91.4982,91.5892,43673.0
2017-02-08 09:55:00,120.73,120.97,120.7,120.92,63561.0,91.5816,91.7637,91.5589,91.7258,63561.0
2017-02-08 10:00:00,120.92,121.07,120.84,120.97,51632.0,91.7258,91.8395,91.6651,91.7637,51632.0
2017-02-08 10:05:00,120.96,121.03,120.82,120.82,33527.0,91.7561,91.8092,91.6499,91.6499,33527.0
2017-02-08 10:10:00,120.81,121.07,120.81,121.04,33074.0,91.6423,91.8395,91.6423,91.8168,33074.0
2017-02-08 10:15:00,121.07,121.18,120.93,120.98,36303.0,91.8395,91.923,91.7333,91.7713,36303.0
2017-02-08 10:20:00,120.97,121.11,120.92,121.05,16529.0,91.7637,91.8699,91.7258,91.8244,16529.0
2017-02-08 10:25:00,121.05,121.13,121.01,121.1,35377.0,91.8244,91.8851,91.794,91.8623,35377.0
2017-02-08 10:30:00,121.07,121.38,121.06,121.27,274469.0,91.8395,92.0747,91.832,91.9913,274469.0
2017-02-08 10:35:00,121.25,121.29,121.06,121.14,38607.0,91.9761,92.0064,91.832,91.8926,38607.0
2017-02-08 10:40:00,121.15,121.4,121.09,121.32,37102.0,91.9002,92.0899,91.8547,92.0292,37102.0
2017-02-08 10:45:00,121.24,121.37,121.22,121.31,30916.0,91.9685,92.0671,91.9533,92.0216,30916.0
2017-02-08 10:50:00,121.32,121.42,121.18,121.31,33261.0,92.0292,92.105,91.923,92.0216,33261.0
2017-02-08 10:55:00,121.32,121.38,121.25,121.34,23883.0,92.0292,92.0747,91.9761,92.0444,23883.0
2017-02-08 11:00:00,121.33,121.62,121.32,121.57,23934.0,92.0368,92.2568,92.0292,92.2188,23934.0
2017-02-08 11:05:00,121.6,121.64,121.47,121.61,67015.0,92.2416,92.2719,92.143,92.2492,67015.0
2017-02-08 11:10:00,121.62,121.84,121.6,121.82,26763.0,92.2568,92.4236,92.2416,92.4085,26763.0
2017-02-08 11:15:00,121.83,121.88,121.7,121.88,20307.0,92.4161,92.454,92.3174,92.454,20307.0
2017-02-08 11:20:00,121.9,122.13,121.89,122.03,34304.0,92.4692,92.6436,92.4616,92.5678,34304.0
2017-02-08 11:25:00,122.02,122.07,121.83,121.83,24289.0,92.5602,92.5981,92.4161,92.4161,24289.0
2017-02-08 11:30:00,121.82,121.84,121.74,121.8,14937.0,92.4085,92.4236,92.3478,92.3933,14937.0
2017-02-08 11:35:00,121.8,121.83,121.6,121.61,13366.0,92.3933,92.4161,92.2416,92.2492,13366.0
2017-02-08 11:40:00,121.62,121.65,121.48,121.54,16031.0,92.2568,92.2795,92.1506,92.1961,16031.0
2017-02-08 11:45:00,121.51,121.54,121.3,121.31,11010.0,92.1733,92.1961,92.014,92.0216,11010.0
2017-02-08 11:50:00,121.3,121.35,121.29,121.3,11362.0,92.014,92.0519,92.0064,92.014,11362.0
2017-02-08 11:55:00,121.27,121.34,121.13,121.13,34136.0,91.9913,92.0444,91.8851,91.8851,34136.0
2017-02-08 12:00:00,121.13,121.29,121.13,121.25,22305.0,91.8851,92.0064,91.8851,91.9761,22305.0
2017-02-08 12:05:00,121.24,121.25,121.19,121.21,7803.0,91.9685,91.9761,91.9306,91.9457,7803.0
2017-02-08 12:10:00,121.2,121.2,121.05,121.09,21697.0,91.9382,91.9382,91.8244,91.8547,21697.0
2017-02-08 12:15:00,121.09,121.16,121.07,121.16,17095.0,91.8547,91.9078,91.8395,91.9078,17095.0
2017-02-08 12:20:00,121.16,121.29,121.15,121.28,9282.0,91.9078,92.0064,91.9002,91.9988,9282.0
2017-02-08 12:25:00,121.29,121.3,121.11,121.15,12629.0,92.0064,92.014,91.8699,91.9002,12629.0
2017-02-08 12:30:00,121.13,121.21,121.1,121.2,16165.0,91.8851,91.9457,91.8623,91.9382,16165.0
2017-02-08 12:35:00,121.21,121.22,121.05,121.05,12506.0,91.9457,91.9533,91.8244,91.8244,12506.0
2017-02-08 12:40:00,121.06,121.07,120.95,120.95,12278.0,91.832,91.8395,91.7485,91.7485,12278.0
2017-02-08 12:45:00,120.95,121.04,120.94,121.04,28579.0,91.7485,91.8168,91.7409,91.8168,28579.0
2017-02-08 12:50:00,121.03,121.03,120.91,121.0,39444.0,91.8092,91.8092,91.7182,91.7864,39444.0
2017-02-08 12:55:00,121.01,121.04,120.99,121.01,8714.0,91.794,91.8168,91.7789,91.794,8714.0
2017-02-08 13:00:00,121.01,121.34,121.0,121.29,95009.0,91.794,92.0444,91.7864,92.0064,95009.0
2017-02-08 13:05:00,121.29,121.31,121.17,121.17,33549.0,92.0064,92.0216,91.9154,91.9154,33549.0
2017-02-08 13:10:00,121.2,121.21,121.14,121.16,14838.0,91.9382,91.9457,91.8926,91.9078,14838.0
2017-02-08 13:15:00,121.16,121.27,121.15,121.25,11892.0,91.9078,91.9913,91.9002,91.9761,11892.0
2017-02-08 13:20:00,121.26,121.3,121.22,121.27,12136.0,91.9837,92.014,91.9533,91.9913,12136.0
2017-02-08 13:25:00,121.27,121.44,121.27,121.41,14872.0,91.9913,92.1202,91.9913,92.0975,14872.0
2017-02-08 13:30:00,121.42,121.52,121.42,121.48,11423.0,92.105,92.1809,92.105,92.1506,11423.0
2017-02-08 13:35:00,121.51,121.53,121.43,121.46,17102.0,92.1733,92.1885,92.1126,92.1354,17102.0
2017-02-08 13:40:00,121.46,121.46,121.34,121.4,34743.0,92.1354,92.1354,92.0444,92.0899,34743.0
2017-02-08 13:45:00,121.41,121.58,121.38,121.55,13347.0,92.0975,92.2264,92.0747,92.2037,13347.0
2017-02-08 13:50:00,121.54,121.6,121.52,121.56,15140.0,92.1961,92.2416,92.1809,92.2112,15140.0
2017-02-08 13:55:00,121.55,121.63,121.53,121.58,13697.0,92.2037,92.2643,92.1885,92.2264,13697.0
2017-02-08 14:00:00,121.6,121.64,121.56,121.58,8164.0,92.2416,92.2719,92.2112,92.2264,8164.0
2017-02-08 14:05:00,121.56,121.65,121.51,121.57,12986.0,92.2112,92.2795,92.1733,92.2188,12986.0
2017-02-08 14:10:00,121.56,121.66,121.55,121.58,10212.0,92.2112,92.2871,92.2037,92.2264,10212.0
2017-02-08 14:15:00,121.59,121.79,121.59,121.73,20730.0,92.234,92.3857,92.234,92.3402,20730.0
2017-02-08 14:20:00,121.73,121.74,121.61,121.67,14539.0,92.3402,92.3478,92.2492,92.2947,14539.0
2017-02-08 14:25:00,121.67,121.68,121.58,121.59,11860.0,92.2947,92.3023,92.2264,92.234,11860.0
2017-02-08 14:30:00,121.61,121.67,121.61,121.65,10692.0,92.2492,92.2947,92.2492,92.2795,10692.0
2017-02-08 14:35:00,121.64,121.64,121.59,121.6,12348.0,92.2719,92.2719,92.234,92.2416,12348.0
2017-02-08 14:40:00,121.59,121.62,121.54,121.55,14878.0,92.234,92.2568,92.1961,92.2037,14878.0
2017-02-08 14:45:00,121.56,121.6,121.51,121.54,12338.0,92.2112,92.2416,92.1733,92.1961,12338.0
2017-02-08 14:50:00,121.56,121.59,121.55,121.58,10536.0,92.2112,92.234,92.2037,92.2264,10536.0
2017-02-08 14:55:00,121.57,121.59,121.47,121.47,11280.0,92.2188,92.234,92.143,92.143,11280.0
2017-02-08 15:00:00,121.47,121.47,121.33,121.38,25005.0,92.143,92.143,92.0368,92.0747,25005.0
2017-02-08 15:05:00,121.4,121.42,121.35,121.36,17697.0,92.0899,92.105,92.0519,92.0595,17697.0
2017-02-08 15:10:00,121.37,121.38,121.31,121.34,20882.0,92.0671,92.0747,92.0216,92.0444,20882.0
2017-02-08 15:15:00,121.34,121.37,121.32,121.37,36543.0,92.0444,92.0671,92.0292,92.0671,36543.0
2017-02-08 15:20:00,121.39,121.41,121.34,121.4,18494.0,92.0823,92.0975,92.0444,92.0899,18494.0
2017-02-08 15:25:00,121.4,121.58,121.39,121.55,16819.0,92.0899,92.2264,92.0823,92.2037,16819.0
2017-02-08 15:30:00,121.55,121.59,121.43,121.45,33218.0,92.2037,92.234,92.1126,92.1278,33218.0
2017-02-08 15:35:00,121.45,121.63,121.44,121.63,22667.0,92.1278,92.2643,92.1202,92.2643,22667.0
2017-02-08 15:40:00,121.62,121.68,121.6,121.63,22279.0,92.2568,92.3023,92.2416,92.2643,22279.0
2017-02-08 15:45:00,121.62,121.63,121.48,121.48,28408.0,92.2568,92.2643,92.1506,92.1506,28408.0
2017-02-08 15:50:00,121.49,121.5,121.42,121.45,41629.0,92.1581,92.1657,92.105,92.1278,41629.0
2017-02-08 15:55:00,121.46,121.5,121.4,121.45,84113.0,92.1354,92.1657,92.0899,92.1278,84113.0
2017-02-09 09:30:00,122.1,122.2,121.78,121.95,26495.0,92.6209,92.6967,92.3781,92.5071,26495.0
2017-02-09 09:35:00,121.84,122.07,121.71,121.77,26145.0,92.4236,92.5981,92.325,92.3705,26145.0
2017-02-09 09:40:00,121.78,122.04,121.66,121.77,72187.0,92.3781,92.5754,92.2871,92.3705,72187.0
2017-02-09 09:45:00,121.78,121.82,121.37,121.38,21385.0,92.3781,92.4085,92.0671,92.0747,21385.0
2017-02-09 09:50:00,121.41,121.5,121.28,121.39,23160.0,92.0975,92.1657,91.9988,92.0823,23160.0
2017-02-09 09:55:00,121.39,121.58,121.31,121.51,23341.0,92.0823,92.2264,92.0216,92.1733,23341.0
2017-02-09 10:00:00,121.56,121.74,121.44,121.45,28185.0,92.2112,92.3478,92.1202,92.1278,28185.0
2017-02-09 10:05:00,121.48,121.53,121.38,121.53,20759.0,92.1506,92.1885,92.0747,92.1885,20759.0
2017-02-09 10:10:00,121.52,121.71,121.47,121.67,12272.0,92.1809,92.325,92.143,92.2947,12272.0
2017-02-09 10:15:00,121.67,121.81,121.58,121.63,19652.0,92.2947,92.4009,92.2264,92.2643,19652.0
2017-02-09 10:20:00,121.62,121.93,121.62,121.88,13385.0,92.2568,92.4919,92.2568,92.454,13385.0
2017-02-09 10:25:00,121.94,121.99,121.73,121.86,19020.0,92.4995,92.5374,92.3402,92.4388,19020.0
2017-02-09 10:30:00,121.92,122.15,121.9,121.95,18070.0,92.4843,92.6588,92.4692,92.5071,18070.0
2017-02-09 10:35:00,121.97,122.06,121.87,121.91,16895.0,92.5223,92.5905,92.4464,92.4767,16895.0
2017-02-09 10:40:00,121.92,122.08,121.88,122.01,18314.0,92.4843,92.6057,92.454,92.5526,18314.0
2017-02-09 10:45:00,122.05,122.26,122.04,122.25,9606.0,92.5829,92.7422,92.5754,92.7347,9606.0
2017-02-09 10:50:00,122.27,122.31,122.11,122.24,17256.0,92.7498,92.7802,92.6285,92.7271,17256.0
2017-02-09 10:55:00,122.27,122.31,122.18,122.23,9200.0,92.7498,92.7802,92.6816,92.7195,9200.0
2017-02-09 11:00:00,122.28,122.42,122.25,122.37,8123.0,92.7574,92.8636,92.7347,92.8257,8123.0
2017-02-09 11:05:00,122.34,122.41,122.33,122.36,6342.0,92.8029,92.856,92.7953,92.8181,6342.0
2017-02-09 11:10:00,122.37,122.46,122.34,122.43,16802.0,92.8257,92.894,92.8029,92.8712,16802.0
2017-02-09 11:15:00,122.48,122.6,122.41,122.42,23019.0,92.9091,93.0002,92.856,92.8636,23019.0
2017-02-09 11:20:00,122.4,122.6,122.36,122.56,11120.0,92.8484,93.0002,92.8181,92.9698,11120.0
2017-02-09 11:25:00,122.59,122.78,122.59,122.78,9584.0,92.9926,93.1367,92.9926,93.1367,9584.0
2017-02-09 11:30:00,122.77,122.78,122.59,122.67,13065.0,93.1291,93.1367,92.9926,93.0533,13065.0
2017-02-09 11:35:00,122.66,122.67,122.55,122.59,13705.0,93.0457,93.0533,92.9622,92.9926,13705.0
2017-02-09 11:40:00,122.61,122.77,122.59,122.74,5327.0,93.0077,93.1291,92.9926,93.1064,5327.0
2017-02-09 11:45:00,122.72,122.77,122.69,122.74,6544.0,93.0912,93.1291,93.0684,93.1064,6544.0
2017-02-09 11:50:00,122.74,122.82,122.73,122.75,5609.0,93.1064,93.167,93.0988,93.1139,5609.0
2017-02-09 11:55:00,122.73,122.85,122.71,122.77,7283.0,93.0988,93.1898,93.0836,93.1291,7283.0
2017-02-09 12:00:00,122.82,122.82,122.68,122.71,7301.0,93.167,93.167,93.0608,93.0836,7301.0
2017-02-09 12:05:00,122.74,122.85,122.74,122.84,3701.0,93.1064,93.1898,93.1064,93.1822,3701.0
2017-02-09 12:10:00,122.86,122.93,122.85,122.9,9297.0,93.1974,93.2505,93.1898,93.2277,9297.0
2017-02-09 12:15:00,122.9,122.9,122.85,122.87,5082.0,93.2277,93.2277,93.1898,93.205,5082.0
2017-02-09 12:20:00,122.87,122.89,122.63,122.66,15544.0,93.205,93.2201,93.0229,93.0457,15544.0
2017-02-09 12:25:00,122.66,122.68,122.53,122.58,5789.0,93.0457,93.0608,92.9471,92.985,5789.0
2017-02-09 12:30:00,122.58,122.63,122.54,122.55,8714.0,92.985,93.0229,92.9546,92.9622,8714.0
2017-02-09 12:35:00,122.54,122.74,122.54,122.7,6304.0,92.9546,93.1064,92.9546,93.076,6304.0
2017-02-09 12:40:00,122.7,122.75,122.67,122.73,14284.0,93.076,93.1139,93.0533,93.0988,14284.0
2017-02-09 12:45:00,122.75,122.76,122.68,122.74,6990.0,93.1139,93.1215,93.0608,93.1064,6990.0
2017-02-09 12:50:00,122.73,122.81,122.65,122.8,9238.0,93.0988,93.1595,93.0381,93.1519,9238.0
2017-02-09 12:55:00,122.86,122.89,122.81,122.81,9520.0,93.1974,93.2201,93.1595,93.1595,9520.0
2017-02-09 13:00:00,122.84,122.84,122.79,122.81,9409.0,93.1822,93.1822,93.1443,93.1595,9409.0
2017-02-09 13:05:00,122.8,122.87,122.73,122.74,7404.0,93.1519,93.205,93.0988,93.1064,7404.0
2017-02-09 13:10:00,122.77,122.8,122.67,122.68,7691.0,93.1291,93.1519,93.0533,93.0608,7691.0
2017-02-09 13:15:00,122.72,122.73,122.64,122.64,3900.0,93.0912,93.0988,93.0305,93.0305,3900.0
2017-02-09 13:20:00,122.64,122.64,122.52,122.52,8466.0,93.0305,93.0305,92.9395,92.9395,8466.0
2017-02-09 13:25:00,122.54,122.58,122.52,122.54,8435.0,92.9546,92.985,92.9395,92.9546,8435.0
2017-02-09 13:30:00,122.55,122.57,122.49,122.53,8720.0,92.9622,92.9774,92.9167,92.9471,8720.0
2017-02-09 13:35:00,122.56,122.56,122.48,122.5,5900.0,92.9698,92.9698,92.9091,92.9243,5900.0
2017-02-09 13:40:00,122.52,122.61,122.51,122.55,8954.0,92.9395,93.0077,92.9319,92.9622,8954.0
2017-02-09 13:45:00,122.59,122.66,122.54,122.64,5920.0,92.9926,93.0457,92.9546,93.0305,5920.0
2017-02-09 13:50:00,122.66,122.71,122.62,122.66,6676.0,93.0457,93.0836,93.0153,93.0457,6676.0
2017-02-09 13:55:00,122.67,122.74,122.61,122.73,7348.0,93.0533,93.1064,93.0077,93.0988,7348.0
2017-02-09 14:00:00,122.74,122.83,122.74,122.75,3685.0,93.1064,93.1746,93.1064,93.1139,3685.0
2017-02-09 14:05:00,122.73,122.75,122.68,122.68,8811.0,93.0988,93.1139,93.0608,93.0608,8811.0
2017-02-09 14:10:00,122.69,122.74,122.62,122.62,26079.0,93.0684,93.1064,93.0153,93.0153,26079.0
2017-02-09 14:15:00,122.61,122.65,122.6,122.62,8654.0,93.0077,93.0381,93.0002,93.0153,8654.0
2017-02-09 14:20:00,122.61,122.62,122.52,122.59,21292.0,93.0077,93.0153,92.9395,92.9926,21292.0
2017-02-09 14:25:00,122.59,122.59,122.5,122.52,11484.0,92.9926,92.9926,92.9243,92.9395,11484.0
2017-02-09 14:30:00,122.53,122.54,122.51,122.53,10212.0,92.9471,92.9546,92.9319,92.9471,10212.0
2017-02-09 14:35:00,122.52,122.58,122.5,122.57,20269.0,92.9395,92.985,92.9243,92.9774,20269.0
2017-02-09 14:40:00,122.57,122.63,122.55,122.61,11291.0,92.9774,93.0229,92.9622,93.0077,11291.0
2017-02-09 14:45:00,122.59,122.63,122.59,122.61,3675.0,92.9926,93.0229,92.9926,93.0077,3675.0
2017-02-09 14:50:00,122.59,122.59,122.51,122.56,7296.0,92.9926,92.9926,92.9319,92.9698,7296.0
2017-02-09 14:55:00,122.56,122.62,122.52,122.62,12825.0,92.9698,93.0153,92.9395,93.0153,12825.0
2017-02-09 15:00:00,122.62,122.68,122.59,122.63,8898.0,93.0153,93.0608,92.9926,93.0229,8898.0
2017-02-09 15:05:00,122.62,122.62,122.54,122.54,7790.0,93.0153,93.0153,92.9546,92.9546,7790.0
2017-02-09 15:10:00,122.55,122.62,122.54,122.54,9592.0,92.9622,93.0153,92.9546,92.9546,9592.0
2017-02-09 15:15:00,122.56,122.59,122.52,122.52,8129.0,92.9698,92.9926,92.9395,92.9395,8129.0
2017-02-09 15:20:00,122.53,122.64,122.5,122.59,27836.0,92.9471,93.0305,92.9243,92.9926,27836.0
2017-02-09 15:25:00,122.59,122.66,122.57,122.62,16959.0,92.9926,93.0457,92.9774,93.0153,16959.0
2017-02-09 15:30:00,122.61,122.62,122.53,122.55,50814.0,93.0077,93.0153,92.9471,92.9622,50814.0
2017-02-09 15:35:00,122.55,122.62,122.5,122.58,25776.0,92.9622,93.0153,92.9243,92.985,25776.0
2017-02-09 15:40:00,122.59,122.63,122.54,122.61,15955.0,92.9926,93.0229,92.9546,93.0077,15955.0
2017-02-09 15:45:00,122.61,122.62,122.52,122.54,28527.0,93.0077,93.0153,92.9395,92.9546,28527.0
2017-02-09 15:50:00,122.54,122.62,122.53,122.62,39075.0,92.9546,93.0153,92.9471,93.0153,39075.0
2017-02-09 15:55:00,122.62,122.63,122.39,122.4,160022.0,93.0153,93.0229,92.8409,92.8484,160022.0
2017-02-10 09:30:00,123.3,123.44,122.83,123.44,60855.0,93.5311,93.6373,93.1746,93.6373,60855.0
2017-02-10 09:35:00,123.29,123.46,123.0,123.28,31680.0,93.5236,93.6525,93.3036,93.516,31680.0
2017-02-10 09:40:00,123.31,123.31,123.0,123.23,32961.0,93.5387,93.5387,93.3036,93.478,32961.0
2017-02-10 09:45:00,123.25,123.26,123.06,123.06,23395.0,93.4932,93.5008,93.3491,93.3491,23395.0
2017-02-10 09:50:00,123.05,123.3,122.98,122.98,23117.0,93.3415,93.5311,93.2884,93.2884,23117.0
2017-02-10 09:55:00,122.96,123.18,122.92,123.09,10828.0,93.2732,93.4401,93.2429,93.3718,10828.0
2017-02-10 10:00:00,123.04,123.16,122.98,123.09,10943.0,93.3339,93.4249,93.2884,93.3718,10943.0
2017-02-10 10:05:00,123.04,123.08,122.9,123.03,17158.0,93.3339,93.3643,93.2277,93.3263,17158.0
2017-02-10 10:10:00,123.1,123.15,122.98,123.09,23055.0,93.3794,93.4174,93.2884,93.3718,23055.0
2017-02-10 10:15:00,123.13,123.14,122.92,122.94,8440.0,93.4022,93.4098,93.2429,93.2581,8440.0
2017-02-10 10:20:00,122.91,122.99,122.8,122.86,13202.0,93.2353,93.296,93.1519,93.1974,13202.0
2017-02-10 10:25:00,122.84,123.05,122.84,122.97,66593.0,93.1822,93.3415,93.1822,93.2808,66593.0
2017-02-10 10:30:00,123.0,123.18,122.88,123.11,7763.0,93.3036,93.4401,93.2126,93.387,7763.0
2017-02-10 10:35:00,123.14,123.18,122.98,123.03,16110.0,93.4098,93.4401,93.2884,93.3263,16110.0
2017-02-10 10:40:00,123.04,123.09,122.94,123.02,23678.0,93.3339,93.3718,93.2581,93.3187,23678.0
2017-02-10 10:45:00,123.06,123.23,123.03,123.21,14983.0,93.3491,93.478,93.3263,93.4629,14983.0
2017-02-10 10:50:00,123.23,123.26,123.16,123.17,12232.0,93.478,93.5008,93.4249,93.4325,12232.0
2017-02-10 10:55:00,123.15,123.16,123.05,123.06,18034.0,93.4174,93.4249,93.3415,93.3491,18034.0
2017-02-10 11:00:00,123.08,123.08,122.94,123.02,13182.0,93.3643,93.3643,93.2581,93.3187,13182.0
2017-02-10 11:05:00,123.0,123.03,122.84,122.84,8800.0,93.3036,93.3263,93.1822,93.1822,8800.0
2017-02-10 11:10:00,122.83,123.0,122.82,122.97,6013.0,93.1746,93.3036,93.167,93.2808,6013.0
2017-02-10 11:15:00,122.92,123.04,122.88,122.99,8915.0,93.2429,93.3339,93.2126,93.296,8915.0
2017-02-10 11:20:00,122.99,123.02,122.94,122.95,5298.0,93.296,93.3187,93.2581,93.2656,5298.0
2017-02-10 11:25:00,122.95,122.97,122.78,122.82,10789.0,93.2656,93.2808,93.1367,93.167,10789.0
2017-02-10 11:30:00,122.83,122.92,122.81,122.84,8944.0,93.1746,93.2429,93.1595,93.1822,8944.0
2017-02-10 11:35:00,122.84,122.96,122.81,122.84,7602.0,93.1822,93.2732,93.1595,93.1822,7602.0
2017-02-10 11:40:00,122.85,122.96,122.84,122.96,8537.0,93.1898,93.2732,93.1822,93.2732,8537.0
2017-02-10 11:45:00,122.97,122.97,122.9,122.97,14333.0,93.2808,93.2808,93.2277,93.2808,14333.0
2017-02-10 11:50:00,122.97,122.97,122.88,122.91,11236.0,93.2808,93.2808,93.2126,93.2353,11236.0
2017-02-10 11:55:00,122.89,122.9,122.85,122.88,13372.0,93.2201,93.2277,93.1898,93.2126,13372.0
2017-02-10 12:00:00,122.88,122.9,122.83,122.89,9967.0,93.2126,93.2277,93.1746,93.2201,9967.0
2017-02-10 12:05:00,122.9,123.06,122.9,123.06,10277.0,93.2277,93.3491,93.2277,93.3491,10277.0
2017-02-10 12:10:00,123.05,123.16,123.02,123.13,9896.0,93.3415,93.4249,93.3187,93.4022,9896.0
2017-02-10 12:15:00,123.13,123.16,122.98,123.04,15423.0,93.4022,93.4249,93.2884,93.3339,15423.0
2017-02-10 12:20:00,123.03,123.04,122.99,123.0,7845.0,93.3263,93.3339,93.296,93.3036,7845.0
2017-02-10 12:25:00,123.05,123.1,123.01,123.03,7222.0,93.3415,93.3794,93.3112,93.3263,7222.0
2017-02-10 12:30:00,123.05,123.1,122.97,122.99,14867.0,93.3415,93.3794,93.2808,93.296,14867.0
2017-02-10 12:35:00,122.98,122.98,122.91,122.92,5228.0,93.2884,93.2884,93.2353,93.2429,5228.0
2017-02-10 12:40:00,122.92,122.92,122.83,122.83,11980.0,93.2429,93.2429,93.1746,93.1746,11980.0
2017-02-10 12:45:00,122.85,122.94,122.84,122.87,10418.0,93.1898,93.2581,93.1822,93.205,10418.0
2017-02-10 12:50:00,122.89,122.9,122.72,122.76,13263.0,93.2201,93.2277,93.0912,93.1215,13263.0
2017-02-10 12:55:00,122.77,122.82,122.72,122.74,4978.0,93.1291,93.167,93.0912,93.1064,4978.0
2017-02-10 13:00:00,122.77,122.81,122.73,122.74,7746.0,93.1291,93.1595,93.0988,93.1064,7746.0
2017-02-10 13:05:00,122.75,122.89,122.68,122.87,9417.0,93.1139,93.2201,93.0608,93.205,9417.0
2017-02-10 13:10:00,122.87,122.99,122.85,122.96,9146.0,93.205,93.296,93.1898,93.2732,9146.0
2017-02-10 13:15:00,122.97,123.09,122.94,122.98,15905.0,93.2808,93.3718,93.2581,93.2884,15905.0
2017-02-10 13:20:00,123.01,123.14,123.01,123.11,8238.0,93.3112,93.4098,93.3112,93.387,8238.0
2017-02-10 13:25:00,123.14,123.15,123.07,123.13,7747.0,93.4098,93.4174,93.3567,93.4022,7747.0
2017-02-10 13:30:00,123.11,123.25,123.09,123.25,5931.0,93.387,93.4932,93.3718,93.4932,5931.0
2017-02-10 13:35:00,123.21,123.29,123.17,123.24,23679.0,93.4629,93.5236,93.4325,93.4856,23679.0
2017-02-10 13:40:00,123.25,123.43,123.21,123.38,33285.0,93.4932,93.6298,93.4629,93.5918,33285.0
2017-02-10 13:45:00,123.36,123.54,123.34,123.54,33423.0,93.5767,93.7132,93.5615,93.7132,33423.0
2017-02-10 13:50:00,123.54,123.54,123.21,123.21,25026.0,93.7132,93.7132,93.4629,93.4629,25026.0
2017-02-10 13:55:00,123.22,123.27,123.15,123.15,11981.0,93.4705,93.5084,93.4174,93.4174,11981.0
2017-02-10 14:00:00,123.15,123.16,123.06,123.16,9047.0,93.4174,93.4249,93.3491,93.4249,9047.0
2017-02-10 14:05:00,123.14,123.27,123.06,123.21,13348.0,93.4098,93.5084,93.3491,93.4629,13348.0
2017-02-10 14:10:00,123.22,123.39,123.2,123.3,25817.0,93.4705,93.5994,93.4553,93.5311,25817.0
2017-02-10 14:15:00,123.28,123.35,123.25,123.34,11571.0,93.516,93.5691,93.4932,93.5615,11571.0
2017-02-10 14:20:00,123.35,123.46,123.34,123.36,9402.0,93.5691,93.6525,93.5615,93.5767,9402.0
2017-02-10 14:25:00,123.34,123.4,123.28,123.33,29695.0,93.5615,93.607,93.516,93.5539,29695.0
2017-02-10 14:30:00,123.31,123.33,123.25,123.26,14239.0,93.5387,93.5539,93.4932,93.5008,14239.0
2017-02-10 14:35:00,123.25,123.28,123.16,123.27,8641.0,93.4932,93.516,93.4249,93.5084,8641.0
2017-02-10 14:40:00,123.26,123.35,123.22,123.35,7878.0,93.5008,93.5691,93.4705,93.5691,7878.0
2017-02-10 14:45:00,123.34,123.35,123.26,123.27,11835.0,93.5615,93.5691,93.5008,93.5084,11835.0
2017-02-10 14:50:00,123.3,123.3,123.16,123.16,11316.0,93.5311,93.5311,93.4249,93.4249,11316.0
2017-02-10 14:55:00,123.16,123.16,123.06,123.1,15957.0,93.4249,93.4249,93.3491,93.3794,15957.0
2017-02-10 15:00:00,123.1,123.16,123.09,123.12,13827.0,93.3794,93.4249,93.3718,93.3946,13827.0
2017-02-10 15:05:00,123.11,123.15,123.06,123.06,11719.0,93.387,93.4174,93.3491,93.3491,11719.0
2017-02-10 15:10:00,123.06,123.23,123.05,123.2,38372.0,93.3491,93.478,93.3415,93.4553,38372.0
2017-02-10 15:15:00,123.22,123.32,123.19,123.29,27097.0,93.4705,93.5463,93.4477,93.5236,27097.0
2017-02-10 15:20:00,123.29,123.3,123.21,123.26,16490.0,93.5236,93.5311,93.4629,93.5008,16490.0
2017-02-10 15:25:00,123.26,123.31,123.2,123.26,20663.0,93.5008,93.5387,93.4553,93.5008,20663.0
2017-02-10 15:30:00,123.26,123.29,123.24,123.28,31596.0,93.5008,93.5236,93.4856,93.516,31596.0
2017-02-10 15:35:00,123.27,123.28,123.18,123.23,38874.0,93.5084,93.516,93.4401,93.478,38874.0
2017-02-10 15:40:00,123.23,123.23,123.13,123.15,32637.0,93.478,93.478,93.4022,93.4174,32637.0
2017-02-10 15:45:00,123.15,123.17,123.07,123.08,40018.0,93.4174,93.4325,93.3567,93.3643,40018.0
2017-02-10 15:50:00,123.09,123.15,123.05,123.12,67233.0,93.3718,93.4174,93.3415,93.3946,67233.0
2017-02-10 15:55:00,123.12,123.16,123.05,123.1,74234.0,93.3946,93.4249,93.3415,93.3794,74234.0
2017-02-13 09:30:00,124.0,124.37,123.62,124.29,46755.0,94.0621,94.3428,93.7739,94.2821,46755.0
2017-02-13 09:35:00,124.2,124.74,124.2,124.69,21698.0,94.2139,94.6235,94.2139,94.5856,21698.0
2017-02-13 09:40:00,124.7,124.79,124.61,124.75,19797.0,94.5931,94.6614,94.5249,94.6311,19797.0
2017-02-13 09:45:00,124.76,124.82,124.63,124.71,64216.0,94.6387,94.6842,94.54,94.6007,64216.0
2017-02-13 09:50:00,124.71,124.88,124.7,124.77,24491.0,94.6007,94.7297,94.5931,94.6462,24491.0
2017-02-13 09:55:00,124.73,124.9,124.71,124.9,14308.0,94.6159,94.7449,94.6007,94.7449,14308.0
2017-02-13 10:00:00,124.88,125.12,124.86,125.1,41705.0,94.7297,94.9117,94.7145,94.8966,41705.0
2017-02-13 10:05:00,125.13,125.13,124.95,125.08,13309.0,94.9193,94.9193,94.7828,94.8814,13309.0
2017-02-13 10:10:00,125.07,125.07,124.88,124.94,14354.0,94.8738,94.8738,94.7297,94.7752,14354.0
2017-02-13 10:15:00,124.93,125.03,124.88,124.97,7403.0,94.7676,94.8435,94.7297,94.798,7403.0
2017-02-13 10:20:00,125.01,125.07,124.85,124.94,19433.0,94.8283,94.8738,94.7069,94.7752,19433.0
2017-02-13 10:25:00,124.98,124.98,124.79,124.9,11125.0,94.8055,94.8055,94.6614,94.7449,11125.0
2017-02-13 10:30:00,124.94,125.05,124.92,124.93,9969.0,94.7752,94.8586,94.76,94.7676,9969.0
2017-02-13 10:35:00,124.92,125.08,124.81,124.93,15819.0,94.76,94.8814,94.6766,94.7676,15819.0
2017-02-13 10:40:00,124.94,125.06,124.93,124.99,5046.0,94.7752,94.8662,94.7676,94.8131,5046.0
2017-02-13 10:45:00,124.99,125.1,124.99,125.03,10016.0,94.8131,94.8966,94.8131,94.8435,10016.0
2017-02-13 10:50:00,125.03,125.05,124.84,124.9,21086.0,94.8435,94.8586,94.6993,94.7449,21086.0
2017-02-13 10:55:00,124.91,124.97,124.88,124.89,24966.0,94.7524,94.798,94.7297,94.7373,24966.0
2017-02-13 11:00:00,124.89,124.96,124.86,124.94,20294.0,94.7373,94.7904,94.7145,94.7752,20294.0
2017-02-13 11:05:00,124.95,124.95,124.8,124.83,9129.0,94.7828,94.7828,94.669,94.6918,9129.0
2017-02-13 11:10:00,124.81,124.82,124.73,124.79,9495.0,94.6766,94.6842,94.6159,94.6614,9495.0
2017-02-13 11:15:00,124.77,124.85,124.76,124.84,17031.0,94.6462,94.7069,94.6387,94.6993,17031.0
2017-02-13 11:20:00,124.84,124.84,124.75,124.76,10533.0,94.6993,94.6993,94.6311,94.6387,10533.0
2017-02-13 11:25:00,124.74,125.03,124.74,125.01,8038.0,94.6235,94.8435,94.6235,94.8283,8038.0
2017-02-13 11:30:00,125.0,125.03,124.91,124.95,9246.0,94.8207,94.8435,94.7524,94.7828,9246.0
2017-02-13 11:35:00,124.96,124.96,124.86,124.9,6856.0,94.7904,94.7904,94.7145,94.7449,6856.0
2017-02-13 11:40:00,124.89,124.9,124.81,124.86,15743.0,94.7373,94.7449,94.6766,94.7145,15743.0
2017-02-13 11:45:00,124.89,124.95,124.84,124.86,8426.0,94.7373,94.7828,94.6993,94.7145,8426.0
2017-02-13 11:50:00,124.82,124.86,124.79,124.84,30780.0,94.6842,94.7145,94.6614,94.6993,30780.0
2017-02-13 11:55:00,124.82,124.86,124.78,124.83,30699.0,94.6842,94.7145,94.6538,94.6918,30699.0
2017-02-13 12:00:00,124.84,124.86,124.79,124.79,16054.0,94.6993,94.7145,94.6614,94.6614,16054.0
2017-02-13 12:05:00,124.79,124.94,124.77,124.94,11006.0,94.6614,94.7752,94.6462,94.7752,11006.0
2017-02-13 12:10:00,124.92,125.09,124.92,124.98,27981.0,94.76,94.889,94.76,94.8055,27981.0
2017-02-13 12:15:00,124.97,124.97,124.81,124.84,13190.0,94.798,94.798,94.6766,94.6993,13190.0
2017-02-13 12:20:00,124.87,124.89,124.79,124.84,50181.0,94.7221,94.7373,94.6614,94.6993,50181.0
2017-02-13 12:25:00,124.81,124.9,124.78,124.9,18795.0,94.6766,94.7449,94.6538,94.7449,18795.0
2017-02-13 12:30:00,124.93,125.1,124.93,125.1,7174.0,94.7676,94.8966,94.7676,94.8966,7174.0
2017-02-13 12:35:00,125.1,125.1,124.98,125.04,91410.0,94.8966,94.8966,94.8055,94.8511,91410.0
2017-02-13 12:40:00,125.03,125.17,125.01,125.15,14985.0,94.8435,94.9497,94.8283,94.9345,14985.0
2017-02-13 12:45:00,125.14,125.17,125.03,125.06,15615.0,94.9269,94.9497,94.8435,94.8662,15615.0
2017-02-13 12:50:00,125.04,125.1,125.02,125.04,19029.0,94.8511,94.8966,94.8359,94.8511,19029.0
2017-02-13 12:55:00,125.05,125.07,125.02,125.05,19807.0,94.8586,94.8738,94.8359,94.8586,19807.0
2017-02-13 13:00:00,125.03,125.06,124.97,125.04,7728.0,94.8435,94.8662,94.798,94.8511,7728.0
2017-02-13 13:05:00,125.05,125.05,124.98,125.04,8422.0,94.8586,94.8586,94.8055,94.8511,8422.0
2017-02-13 13:10:00,125.05,125.09,125.02,125.05,12304.0,94.8586,94.889,94.8359,94.8586,12304.0
2017-02-13 13:15:00,125.05,125.16,125.05,125.16,15642.0,94.8586,94.9421,94.8586,94.9421,15642.0
2017-02-13 13:20:00,125.13,125.28,125.13,125.23,21163.0,94.9193,95.0331,94.9193,94.9952,21163.0
2017-02-13 13:25:00,125.23,125.28,125.16,125.23,17594.0,94.9952,95.0331,94.9421,94.9952,17594.0
2017-02-13 13:30:00,125.22,125.32,125.18,125.31,36579.0,94.9876,95.0635,94.9573,95.0559,36579.0
2017-02-13 13:35:00,125.33,125.35,125.13,125.13,15656.0,95.071,95.0862,94.9193,94.9193,15656.0
2017-02-13 13:40:00,125.12,125.19,125.11,125.13,14056.0,94.9117,94.9648,94.9042,94.9193,14056.0
2017-02-13 13:45:00,125.14,125.14,125.02,125.04,17903.0,94.9269,94.9269,94.8359,94.8511,17903.0
2017-02-13 13:50:00,125.05,125.05,124.96,124.99,8484.0,94.8586,94.8586,94.7904,94.8131,8484.0
2017-02-13 13:55:00,125.0,125.0,124.93,124.94,7525.0,94.8207,94.8207,94.7676,94.7752,7525.0
2017-02-13 14:00:00,124.93,124.94,124.81,124.9,15412.0,94.7676,94.7752,94.6766,94.7449,15412.0
2017-02-13 14:05:00,124.89,124.99,124.86,124.98,4850.0,94.7373,94.8131,94.7145,94.8055,4850.0
2017-02-13 14:10:00,124.98,124.98,124.9,124.94,11221.0,94.8055,94.8055,94.7449,94.7752,11221.0
2017-02-13 14:15:00,124.92,124.92,124.66,124.72,15455.0,94.76,94.76,94.5628,94.6083,15455.0
2017-02-13 14:20:00,124.73,124.75,124.6,124.6,6963.0,94.6159,94.6311,94.5173,94.5173,6963.0
2017-02-13 14:25:00,124.61,124.65,124.54,124.58,6314.0,94.5249,94.5552,94.4718,94.5021,6314.0
2017-02-13 14:30:00,124.57,124.58,124.43,124.45,7883.0,94.4945,94.5021,94.3883,94.4035,7883.0
2017-02-13 14:35:00,124.45,124.49,124.43,124.43,4963.0,94.4035,94.4338,94.3883,94.3883,4963.0
2017-02-13 14:40:00,124.42,124.46,124.36,124.44,15304.0,94.3807,94.4111,94.3352,94.3959,15304.0
2017-02-13 14:45:00,124.47,124.48,124.38,124.4,6544.0,94.4187,94.4263,94.3504,94.3656,6544.0
2017-02-13 14:50:00,124.4,124.5,124.36,124.37,17667.0,94.3656,94.4414,94.3352,94.3428,17667.0
2017-02-13 14:55:00,124.38,124.46,124.36,124.38,15832.0,94.3504,94.4111,94.3352,94.3504,15832.0
2017-02-13 15:00:00,124.37,124.41,124.34,124.34,17203.0,94.3428,94.3732,94.3201,94.3201,17203.0
2017-02-13 15:05:00,124.34,124.38,124.25,124.3,11952.0,94.3201,94.3504,94.2518,94.2897,11952.0
2017-02-13 15:10:00,124.3,124.33,124.26,124.33,13223.0,94.2897,94.3125,94.2594,94.3125,13223.0
2017-02-13 15:15:00,124.34,124.36,124.29,124.34,9756.0,94.3201,94.3352,94.2821,94.3201,9756.0
2017-02-13 15:20:00,124.34,124.38,124.28,124.29,11580.0,94.3201,94.3504,94.2745,94.2821,11580.0
2017-02-13 15:25:00,124.3,124.35,124.25,124.31,11723.0,94.2897,94.3276,94.2518,94.2973,11723.0
2017-02-13 15:30:00,124.32,124.32,124.25,124.32,11963.0,94.3049,94.3049,94.2518,94.3049,11963.0
2017-02-13 15:35:00,124.32,124.49,124.29,124.46,22034.0,94.3049,94.4338,94.2821,94.4111,22034.0
2017-02-13 15:40:00,124.46,124.58,124.43,124.55,30092.0,94.4111,94.5021,94.3883,94.4794,30092.0
2017-02-13 15:45:00,124.55,124.56,124.5,124.54,33124.0,94.4794,94.4869,94.4414,94.4718,33124.0
2017-02-13 15:50:00,124.55,124.58,124.5,124.5,44656.0,94.4794,94.5021,94.4414,94.4414,44656.0
2017-02-13 15:55:00,124.5,124.51,124.39,124.41,59373.0,94.4414,94.449,94.358,94.3732,59373.0
2017-02-14 09:30:00,124.54,124.68,124.22,124.41,32167.0,94.4718,94.578,94.229,94.3732,32167.0
2017-02-14 09:35:00,124.41,124.43,124.13,124.28,19325.0,94.3732,94.3883,94.1608,94.2745,19325.0
2017-02-14 09:40:00,124.32,124.38,123.98,123.98,16099.0,94.3049,94.3504,94.047,94.047,16099.0
2017-02-14 09:45:00,124.03,124.07,123.81,123.83,17108.0,94.0849,94.1152,93.918,93.9332,17108.0
2017-02-14 09:50:00,123.84,124.07,123.84,123.88,12876.0,93.9408,94.1152,93.9408,93.9711,12876.0
2017-02-14 09:55:00,123.85,123.95,123.77,123.88,14973.0,93.9484,94.0242,93.8877,93.9711,14973.0
2017-02-14 10:00:00,123.91,124.69,123.91,124.38,33313.0,93.9939,94.5856,93.9939,94.3504,33313.0
2017-02-14 10:05:00,124.37,124.61,124.32,124.51,28558.0,94.3428,94.5249,94.3049,94.449,28558.0
2017-02-14 10:10:00,124.55,124.8,124.45,124.8,68044.0,94.4794,94.669,94.4035,94.669,68044.0
2017-02-14 10:15:00,124.79,124.94,124.78,124.87,36887.0,94.6614,94.7752,94.6538,94.7221,36887.0
2017-02-14 10:20:00,124.86,124.87,124.48,124.48,33631.0,94.7145,94.7221,94.4263,94.4263,33631.0
2017-02-14 10:25:00,124.48,124.6,124.3,124.43,19394.0,94.4263,94.5173,94.2897,94.3883,19394.0
2017-02-14 10:30:00,124.42,124.76,124.42,124.68,13811.0,94.3807,94.6387,94.3807,94.578,13811.0
2017-02-14 10:35:00,124.66,124.72,124.41,124.72,30326.0,94.5628,94.6083,94.3732,94.6083,30326.0
2017-02-14 10:40:00,124.69,124.89,124.69,124.86,52268.0,94.5856,94.7373,94.5856,94.7145,52268.0
2017-02-14 10:45:00,124.87,125.29,124.85,125.29,64648.0,94.7221,95.0407,94.7069,95.0407,64648.0
2017-02-14 10:50:00,125.27,125.43,125.26,125.3,34880.0,95.0255,95.1469,95.0179,95.0483,34880.0
2017-02-14 10:55:00,125.3,125.49,125.3,125.37,17244.0,95.0483,95.1924,95.0483,95.1014,17244.0
2017-02-14 11:00:00,125.39,125.39,125.23,125.26,28048.0,95.1166,95.1166,94.9952,95.0179,28048.0
2017-02-14 11:05:00,125.25,125.28,124.91,125.04,38532.0,95.0104,95.0331,94.7524,94.8511,38532.0
2017-02-14 11:10:00,125.04,125.28,125.03,125.28,19079.0,94.8511,95.0331,94.8435,95.0331,19079.0
2017-02-14 11:15:00,125.26,125.47,125.24,125.46,41677.0,95.0179,95.1772,95.0028,95.1696,41677.0
2017-02-14 11:20:00,125.47,125.5,125.4,125.4,24892.0,95.1772,95.2,95.1241,95.1241,24892.0
2017-02-14 11:25:00,125.42,125.45,125.28,125.45,17172.0,95.1393,95.1621,95.0331,95.1621,17172.0
2017-02-14 11:30:00,125.49,125.5,125.38,125.4,11307.0,95.1924,95.2,95.109,95.1241,11307.0
2017-02-14 11:35:00,125.39,125.4,125.25,125.33,14941.0,95.1166,95.1241,95.0104,95.071,14941.0
2017-02-14 11:40:00,125.31,125.32,125.18,125.25,7755.0,95.0559,95.0635,94.9573,95.0104,7755.0
2017-02-14 11:45:00,125.24,125.24,125.11,125.12,13751.0,95.0028,95.0028,94.9042,94.9117,13751.0
2017-02-14 11:50:00,125.11,125.26,125.02,125.23,17059.0,94.9042,95.0179,94.8359,94.9952,17059.0
2017-02-14 11:55:00,125.23,125.37,125.19,125.24,11838.0,94.9952,95.1014,94.9648,95.0028,11838.0
2017-02-14 12:00:00,125.23,125.31,125.22,125.28,13398.0,94.9952,95.0559,94.9876,95.0331,13398.0
2017-02-14 12:05:00,125.26,125.34,125.22,125.22,11656.0,95.0179,95.0786,94.9876,94.9876,11656.0
2017-02-14 12:10:00,125.23,125.24,125.09,125.1,33766.0,94.9952,95.0028,94.889,94.8966,33766.0
2017-02-14 12:15:00,125.11,125.14,125.08,125.1,10490.0,94.9042,94.9269,94.8814,94.8966,10490.0
2017-02-14 12:20:00,125.08,125.12,125.04,125.06,23823.0,94.8814,94.9117,94.8511,94.8662,23823.0
2017-02-14 12:25:00,125.06,125.09,125.02,125.08,11657.0,94.8662,94.889,94.8359,94.8814,11657.0
2017-02-14 12:30:00,125.08,125.28,125.07,125.28,70062.0,94.8814,95.0331,94.8738,95.0331,70062.0
2017-02-14 12:35:00,125.28,125.36,125.27,125.29,15252.0,95.0331,95.0938,95.0255,95.0407,15252.0
2017-02-14 12:40:00,125.31,125.46,125.28,125.43,13657.0,95.0559,95.1696,95.0331,95.1469,13657.0
2017-02-14 12:45:00,125.42,125.42,125.27,125.3,15642.0,95.1393,95.1393,95.0255,95.0483,15642.0
2017-02-14 12:50:00,125.28,125.39,125.28,125.32,89663.0,95.0331,95.1166,95.0331,95.0635,89663.0
2017-02-14 12:55:00,125.32,125.59,125.31,125.51,25378.0,95.0635,95.2683,95.0559,95.2076,25378.0
2017-02-14 13:00:00,125.51,125.66,125.46,125.65,18420.0,95.2076,95.3214,95.1696,95.3138,18420.0
2017-02-14 13:05:00,125.63,125.67,125.58,125.62,18864.0,95.2986,95.3289,95.2607,95.291,18864.0
2017-02-14 13:10:00,125.63,125.79,125.62,125.75,18234.0,95.2986,95.42,95.291,95.3896,18234.0
2017-02-14 13:15:00,125.74,125.77,125.59,125.59,9320.0,95.382,95.4048,95.2683,95.2683,9320.0
2017-02-14 13:20:00,125.58,125.66,125.56,125.59,9997.0,95.2607,95.3214,95.2455,95.2683,9997.0
2017-02-14 13:25:00,125.56,125.68,125.55,125.68,9303.0,95.2455,95.3365,95.2379,95.3365,9303.0
2017-02-14 13:30:00,125.69,125.75,125.62,125.68,12634.0,95.3441,95.3896,95.291,95.3365,12634.0
2017-02-14 13:35:00,125.66,125.72,125.62,125.67,9077.0,95.3214,95.3669,95.291,95.3289,9077.0
2017-02-14 13:40:00,125.67,125.74,125.66,125.68,9100.0,95.3289,95.382,95.3214,95.3365,9100.0
2017-02-14 13:45:00,125.67,125.71,125.64,125.69,7183.0,95.3289,95.3593,95.3062,95.3441,7183.0
2017-02-14 13:50:00,125.69,125.76,125.66,125.76,11079.0,95.3441,95.3972,95.3214,95.3972,11079.0
2017-02-14 13:55:00,125.77,125.84,125.72,125.76,15371.0,95.4048,95.4579,95.3669,95.3972,15371.0
2017-02-14 14:00:00,125.75,125.84,125.72,125.8,11341.0,95.3896,95.4579,95.3669,95.4276,11341.0
2017-02-14 14:05:00,125.8,125.95,125.78,125.87,14073.0,95.4276,95.5413,95.4124,95.4807,14073.0
2017-02-14 14:10:00,125.88,125.96,125.88,125.95,11283.0,95.4882,95.5489,95.4882,95.5413,11283.0
2017-02-14 14:15:00,125.95,126.03,125.9,125.91,14899.0,95.5413,95.602,95.5034,95.511,14899.0
2017-02-14 14:20:00,125.92,126.04,125.88,126.04,13798.0,95.5186,95.6096,95.4882,95.6096,13798.0
2017-02-14 14:25:00,126.03,126.03,125.93,125.93,26457.0,95.602,95.602,95.5262,95.5262,26457.0
2017-02-14 14:30:00,125.93,125.95,125.86,125.94,11341.0,95.5262,95.5413,95.4731,95.5338,11341.0
2017-02-14 14:35:00,125.92,126.02,125.9,126.0,18009.0,95.5186,95.5944,95.5034,95.5793,18009.0
2017-02-14 14:40:00,126.0,126.17,125.99,126.15,21260.0,95.5793,95.7082,95.5717,95.6931,21260.0
2017-02-14 14:45:00,126.16,126.19,125.97,126.08,20203.0,95.7006,95.7234,95.5565,95.64,20203.0
2017-02-14 14:50:00,126.06,126.15,126.05,126.09,14636.0,95.6248,95.6931,95.6172,95.6475,14636.0
2017-02-14 14:55:00,126.09,126.18,126.07,126.15,15607.0,95.6475,95.7158,95.6324,95.6931,15607.0
2017-02-14 15:00:00,126.14,126.19,126.04,126.04,14156.0,95.6855,95.7234,95.6096,95.6096,14156.0
2017-02-14 15:05:00,126.01,126.09,126.01,126.01,8700.0,95.5869,95.6475,95.5869,95.5869,8700.0
2017-02-14 15:10:00,126.01,126.05,125.97,126.0,14992.0,95.5869,95.6172,95.5565,95.5793,14992.0
2017-02-14 15:15:00,126.01,126.12,126.01,126.07,15883.0,95.5869,95.6703,95.5869,95.6324,15883.0
2017-02-14 15:20:00,126.07,126.14,126.06,126.12,17974.0,95.6324,95.6855,95.6248,95.6703,17974.0
2017-02-14 15:25:00,126.14,126.17,126.11,126.14,18644.0,95.6855,95.7082,95.6627,95.6855,18644.0
2017-02-14 15:30:00,126.14,126.15,126.03,126.04,27487.0,95.6855,95.6931,95.602,95.6096,27487.0
2017-02-14 15:35:00,126.05,126.15,126.05,126.15,24615.0,95.6172,95.6931,95.6172,95.6931,24615.0
2017-02-14 15:40:00,126.15,126.23,126.14,126.17,26698.0,95.6931,95.7537,95.6855,95.7082,26698.0
2017-02-14 15:45:00,126.16,126.19,126.13,126.18,36668.0,95.7006,95.7234,95.6779,95.7158,36668.0
2017-02-14 15:50:00,126.17,126.23,125.99,126.08,93835.0,95.7082,95.7537,95.5717,95.64,93835.0
2017-02-14 15:55:00,126.08,126.13,125.98,126.1,86010.0,95.64,95.6779,95.5641,95.6551,86010.0
2017-02-15 09:30:00,126.28,126.4,125.37,126.22,161376.0,95.7917,95.8827,95.1014,95.7462,161376.0
2017-02-15 09:35:00,126.12,126.35,125.79,125.79,56134.0,95.6703,95.8448,95.42,95.42,56134.0
2017-02-15 09:40:00,125.79,126.28,125.79,126.25,33843.0,95.42,95.7917,95.42,95.7689,33843.0
2017-02-15 09:45:00,126.26,126.42,126.24,126.39,21117.0,95.7765,95.8979,95.7613,95.8751,21117.0
2017-02-15 09:50:00,126.37,126.64,126.37,126.53,26699.0,95.8599,96.0648,95.8599,95.9813,26699.0
2017-02-15 09:55:00,126.54,126.68,126.48,126.48,18313.0,95.9889,96.0951,95.9434,95.9434,18313.0
2017-02-15 10:00:00,126.49,126.57,126.45,126.47,61286.0,95.951,96.0117,95.9206,95.9358,61286.0
2017-02-15 10:05:00,126.47,126.54,126.15,126.19,28491.0,95.9358,95.9889,95.6931,95.7234,28491.0
2017-02-15 10:10:00,126.2,126.21,125.98,126.19,15893.0,95.731,95.7386,95.5641,95.7234,15893.0
2017-02-15 10:15:00,126.19,126.29,126.06,126.28,22940.0,95.7234,95.7993,95.6248,95.7917,22940.0
2017-02-15 10:20:00,126.25,126.25,125.94,125.98,38012.0,95.7689,95.7689,95.5338,95.5641,38012.0
2017-02-15 10:25:00,125.93,126.19,125.86,126.15,21385.0,95.5262,95.7234,95.4731,95.6931,21385.0
2017-02-15 10:30:00,126.15,126.45,126.08,126.45,16802.0,95.6931,95.9206,95.64,95.9206,16802.0
2017-02-15 10:35:00,126.43,126.7,126.43,126.59,15931.0,95.9055,96.1103,95.9055,96.0268,15931.0
2017-02-15 10:40:00,126.58,126.76,126.55,126.75,17627.0,96.0192,96.1558,95.9965,96.1482,17627.0
2017-02-15 10:45:00,126.75,127.08,126.72,127.05,43441.0,96.1482,96.3985,96.1254,96.3758,43441.0
2017-02-15 10:50:00,127.06,127.12,127.02,127.04,63575.0,96.3834,96.4289,96.353,96.3682,63575.0
2017-02-15 10:55:00,127.04,127.28,127.01,127.21,14458.0,96.3682,96.5502,96.3454,96.4971,14458.0
2017-02-15 11:00:00,127.2,127.27,127.07,127.24,19114.0,96.4896,96.5427,96.3909,96.5199,19114.0
2017-02-15 11:05:00,127.25,127.47,127.25,127.37,21376.0,96.5275,96.6944,96.5275,96.6185,21376.0
2017-02-15 11:10:00,127.37,127.47,127.28,127.28,12192.0,96.6185,96.6944,96.5502,96.5502,12192.0
2017-02-15 11:15:00,127.32,127.4,127.21,127.26,22311.0,96.5806,96.6413,96.4971,96.5351,22311.0
2017-02-15 11:20:00,127.3,127.3,127.12,127.27,39690.0,96.5654,96.5654,96.4289,96.5427,39690.0
2017-02-15 11:25:00,127.3,127.38,127.28,127.28,16776.0,96.5654,96.6261,96.5502,96.5502,16776.0
2017-02-15 11:30:00,127.3,127.36,127.17,127.23,13422.0,96.5654,96.6109,96.4668,96.5123,13422.0
2017-02-15 11:35:00,127.17,127.21,127.06,127.1,27508.0,96.4668,96.4971,96.3834,96.4137,27508.0
2017-02-15 11:40:00,127.1,127.13,127.02,127.1,91883.0,96.4137,96.4365,96.353,96.4137,91883.0
2017-02-15 11:45:00,127.1,127.1,126.85,126.9,36053.0,96.4137,96.4137,96.2241,96.262,36053.0
2017-02-15 11:50:00,126.91,127.1,126.9,127.05,10314.0,96.2696,96.4137,96.262,96.3758,10314.0
2017-02-15 11:55:00,127.12,127.16,127.09,127.1,4822.0,96.4289,96.4592,96.4061,96.4137,4822.0
2017-02-15 12:00:00,127.13,127.27,127.1,127.14,8466.0,96.4365,96.5427,96.4137,96.444,8466.0
2017-02-15 12:05:00,127.18,127.19,127.04,127.13,14793.0,96.4744,96.482,96.3682,96.4365,14793.0
2017-02-15 12:10:00,127.08,127.19,127.04,127.16,12831.0,96.3985,96.482,96.3682,96.4592,12831.0
2017-02-15 12:15:00,127.13,127.13,127.03,127.03,7942.0,96.4365,96.4365,96.3606,96.3606,7942.0
2017-02-15 12:20:00,127.05,127.16,127.0,127.16,15345.0,96.3758,96.4592,96.3378,96.4592,15345.0
2017-02-15 12:25:00,127.16,127.31,127.14,127.27,9701.0,96.4592,96.573,96.444,96.5427,9701.0
2017-02-15 12:30:00,127.27,127.28,127.17,127.23,5695.0,96.5427,96.5502,96.4668,96.5123,5695.0
2017-02-15 12:35:00,127.25,127.33,127.25,127.33,5390.0,96.5275,96.5882,96.5275,96.5882,5390.0
2017-02-15 12:40:00,127.33,127.41,127.28,127.4,7071.0,96.5882,96.6489,96.5502,96.6413,7071.0
2017-02-15 12:45:00,127.38,127.4,127.23,127.25,9799.0,96.6261,96.6413,96.5123,96.5275,9799.0
2017-02-15 12:50:00,127.26,127.45,127.25,127.44,8519.0,96.5351,96.6792,96.5275,96.6716,8519.0
2017-02-15 12:55:00,127.44,127.44,127.35,127.35,5392.0,96.6716,96.6716,96.6033,96.6033,5392.0
2017-02-15 13:00:00,127.36,127.52,127.35,127.51,14203.0,96.6109,96.7323,96.6033,96.7247,14203.0
2017-02-15 13:05:00,127.5,127.53,127.45,127.48,12911.0,96.7171,96.7399,96.6792,96.702,12911.0
2017-02-15 13:10:00,127.5,127.53,127.44,127.47,17746.0,96.7171,96.7399,96.6716,96.6944,17746.0
2017-02-15 13:15:00,127.47,127.66,127.45,127.63,6844.0,96.6944,96.8385,96.6792,96.8157,6844.0
2017-02-15 13:20:00,127.62,127.65,127.59,127.65,10633.0,96.8082,96.8309,96.7854,96.8309,10633.0
2017-02-15 13:25:00,127.65,127.7,127.62,127.67,6183.0,96.8309,96.8688,96.8082,96.8461,6183.0
2017-02-15 13:30:00,127.68,127.88,127.68,127.83,12998.0,96.8537,97.0054,96.8537,96.9675,12998.0
2017-02-15 13:35:00,127.81,127.81,127.62,127.62,6856.0,96.9523,96.9523,96.8082,96.8082,6856.0
2017-02-15 13:40:00,127.64,127.74,127.64,127.71,12427.0,96.8233,96.8992,96.8233,96.8764,12427.0
2017-02-15 13:45:00,127.72,127.74,127.69,127.71,20622.0,96.884,96.8992,96.8613,96.8764,20622.0
2017-02-15 13:50:00,127.7,127.88,127.7,127.88,35122.0,96.8688,97.0054,96.8688,97.0054,35122.0
2017-02-15 13:55:00,127.86,127.92,127.67,127.69,27128.0,96.9902,97.0357,96.8461,96.8613,27128.0
2017-02-15 14:00:00,127.68,127.7,127.55,127.64,42691.0,96.8537,96.8688,96.7551,96.8233,42691.0
2017-02-15 14:05:00,127.66,127.66,127.51,127.53,39601.0,96.8385,96.8385,96.7247,96.7399,39601.0
2017-02-15 14:10:00,127.52,127.56,127.38,127.4,85689.0,96.7323,96.7626,96.6261,96.6413,85689.0
2017-02-15 14:15:00,127.4,127.47,127.3,127.44,32496.0,96.6413,96.6944,96.5654,96.6716,32496.0
2017-02-15 14:20:00,127.46,127.67,127.44,127.67,18242.0,96.6868,96.8461,96.6716,96.8461,18242.0
2017-02-15 14:25:00,127.7,127.77,127.63,127.65,21167.0,96.8688,96.9219,96.8157,96.8309,21167.0
2017-02-15 14:30:00,127.65,127.68,127.58,127.65,12115.0,96.8309,96.8537,96.7778,96.8309,12115.0
2017-02-15 14:35:00,127.64,127.76,127.62,127.63,13009.0,96.8233,96.9144,96.8082,96.8157,13009.0
2017-02-15 14:40:00,127.62,127.77,127.59,127.75,10752.0,96.8082,96.9219,96.7854,96.9068,10752.0
2017-02-15 14:45:00,127.74,127.76,127.69,127.7,13006.0,96.8992,96.9144,96.8613,96.8688,13006.0
2017-02-15 14:50:00,127.71,127.78,127.71,127.75,12902.0,96.8764,96.9295,96.8764,96.9068,12902.0
2017-02-15 14:55:00,127.74,127.79,127.7,127.78,8854.0,96.8992,96.9371,96.8688,96.9295,8854.0
2017-02-15 15:00:00,127.8,127.81,127.72,127.72,12970.0,96.9447,96.9523,96.884,96.884,12970.0
2017-02-15 15:05:00,127.72,127.75,127.65,127.67,34314.0,96.884,96.9068,96.8309,96.8461,34314.0
2017-02-15 15:10:00,127.66,127.85,127.66,127.83,16425.0,96.8385,96.9826,96.8385,96.9675,16425.0
2017-02-15 15:15:00,127.83,127.86,127.78,127.81,30853.0,96.9675,96.9902,96.9295,96.9523,30853.0
2017-02-15 15:20:00,127.78,127.83,127.75,127.78,11610.0,96.9295,96.9675,96.9068,96.9295,11610.0
2017-02-15 15:25:00,127.77,127.77,127.68,127.68,11589.0,96.9219,96.9219,96.8537,96.8537,11589.0
2017-02-15 15:30:00,127.68,127.72,127.63,127.63,23830.0,96.8537,96.884,96.8157,96.8157,23830.0
2017-02-15 15:35:00,127.64,127.79,127.62,127.76,31255.0,96.8233,96.9371,96.8082,96.9144,31255.0
2017-02-15 15:40:00,127.75,127.8,127.64,127.67,20432.0,96.9068,96.9447,96.8233,96.8461,20432.0
2017-02-15 15:45:00,127.69,127.77,127.69,127.72,31565.0,96.8613,96.9219,96.8613,96.884,31565.0
2017-02-15 15:50:00,127.73,127.76,127.66,127.7,50447.0,96.8916,96.9144,96.8385,96.8688,50447.0
2017-02-15 15:55:00,127.71,127.77,127.67,127.77,90314.0,96.8764,96.9219,96.8461,96.9219,90314.0
2017-02-16 09:30:00,127.3,127.5,127.12,127.34,37921.0,96.5654,96.7171,96.4289,96.5958,37921.0
2017-02-16 09:35:00,127.37,127.53,127.04,127.53,24340.0,96.6185,96.7399,96.3682,96.7399,24340.0
2017-02-16 09:40:00,127.47,127.66,127.37,127.57,27217.0,96.6944,96.8385,96.6185,96.7702,27217.0
2017-02-16 09:45:00,127.55,127.55,127.28,127.28,19572.0,96.7551,96.7551,96.5502,96.5502,19572.0
2017-02-16 09:50:00,127.28,127.28,126.77,126.87,26759.0,96.5502,96.5502,96.1634,96.2392,26759.0
2017-02-16 09:55:00,126.88,127.07,126.84,126.89,15309.0,96.2468,96.3909,96.2165,96.2544,15309.0
2017-02-16 10:00:00,126.88,126.89,126.58,126.61,17085.0,96.2468,96.2544,96.0192,96.042,17085.0
2017-02-16 10:05:00,126.62,126.98,126.55,126.98,27414.0,96.0496,96.3227,95.9965,96.3227,27414.0
2017-02-16 10:10:00,126.98,126.98,126.48,126.48,19269.0,96.3227,96.3227,95.9434,95.9434,19269.0
2017-02-16 10:15:00,126.46,126.57,126.42,126.44,40725.0,95.9282,96.0117,95.8979,95.913,40725.0
2017-02-16 10:20:00,126.42,126.69,126.41,126.66,44551.0,95.8979,96.1027,95.8903,96.0799,44551.0
2017-02-16 10:25:00,126.67,126.69,126.41,126.48,30598.0,96.0875,96.1027,95.8903,95.9434,30598.0
2017-02-16 10:30:00,126.49,126.92,126.48,126.92,18266.0,95.951,96.2772,95.9434,96.2772,18266.0
2017-02-16 10:35:00,126.93,127.04,126.88,126.9,20937.0,96.2847,96.3682,96.2468,96.262,20937.0
2017-02-16 10:40:00,126.93,127.03,126.81,126.89,22872.0,96.2847,96.3606,96.1937,96.2544,22872.0
2017-02-16 10:45:00,126.87,126.88,126.41,126.41,13111.0,96.2392,96.2468,95.8903,95.8903,13111.0
2017-02-16 10:50:00,126.43,126.45,126.1,126.1,23344.0,95.9055,95.9206,95.6551,95.6551,23344.0
2017-02-16 10:55:00,126.09,126.41,126.08,126.41,28865.0,95.6475,95.8903,95.64,95.8903,28865.0
2017-02-16 11:00:00,126.4,126.48,126.3,126.48,18690.0,95.8827,95.9434,95.8068,95.9434,18690.0
2017-02-16 11:05:00,126.48,126.51,126.16,126.34,16713.0,95.9434,95.9661,95.7006,95.8372,16713.0
2017-02-16 11:10:00,126.28,126.29,126.0,126.11,27940.0,95.7917,95.7993,95.5793,95.6627,27940.0
2017-02-16 11:15:00,126.1,126.2,126.1,126.13,25044.0,95.6551,95.731,95.6551,95.6779,25044.0
2017-02-16 11:20:00,126.14,126.35,126.14,126.28,13901.0,95.6855,95.8448,95.6855,95.7917,13901.0
2017-02-16 11:25:00,126.26,126.34,126.2,126.24,19380.0,95.7765,95.8372,95.731,95.7613,19380.0
2017-02-16 11:30:00,126.26,126.54,126.24,126.54,11814.0,95.7765,95.9889,95.7613,95.9889,11814.0
2017-02-16 11:35:00,126.56,126.59,126.37,126.47,8020.0,96.0041,96.0268,95.8599,95.9358,8020.0
2017-02-16 11:40:00,126.41,126.58,126.41,126.58,5108.0,95.8903,96.0192,95.8903,96.0192,5108.0
2017-02-16 11:45:00,126.59,126.63,126.53,126.62,11297.0,96.0268,96.0572,95.9813,96.0496,11297.0
2017-02-16 11:50:00,126.6,126.68,126.54,126.66,5511.0,96.0344,96.0951,95.9889,96.0799,5511.0
2017-02-16 11:55:00,126.64,126.73,126.56,126.66,34855.0,96.0648,96.133,96.0041,96.0799,34855.0
2017-02-16 12:00:00,126.67,126.71,126.58,126.63,10455.0,96.0875,96.1179,96.0192,96.0572,10455.0
2017-02-16 12:05:00,126.63,126.66,126.57,126.58,6804.0,96.0572,96.0799,96.0117,96.0192,6804.0
2017-02-16 12:10:00,126.58,126.62,126.54,126.54,7324.0,96.0192,96.0496,95.9889,95.9889,7324.0
2017-02-16 12:15:00,126.5,126.53,126.39,126.52,7572.0,95.9586,95.9813,95.8751,95.9737,7572.0
2017-02-16 12:20:00,126.54,126.62,126.46,126.49,10411.0,95.9889,96.0496,95.9282,95.951,10411.0
2017-02-16 12:25:00,126.5,126.58,126.47,126.53,9254.0,95.9586,96.0192,95.9358,95.9813,9254.0
2017-02-16 12:30:00,126.54,126.62,126.48,126.61,11391.0,95.9889,96.0496,95.9434,96.042,11391.0
2017-02-16 12:35:00,126.6,126.77,126.56,126.71,14200.0,96.0344,96.1634,96.0041,96.1179,14200.0
2017-02-16 12:40:00,126.71,126.82,126.7,126.78,8352.0,96.1179,96.2013,96.1103,96.171,8352.0
2017-02-16 12:45:00,126.77,126.77,126.62,126.67,7379.0,96.1634,96.1634,96.0496,96.0875,7379.0
2017-02-16 12:50:00,126.68,126.9,126.67,126.85,14075.0,96.0951,96.262,96.0875,96.2241,14075.0
2017-02-16 12:55:00,126.84,126.85,126.71,126.74,12513.0,96.2165,96.2241,96.1179,96.1406,12513.0
2017-02-16 13:00:00,126.71,126.73,126.47,126.47,9653.0,96.1179,96.133,95.9358,95.9358,9653.0
2017-02-16 13:05:00,126.47,126.67,126.44,126.67,10140.0,95.9358,96.0875,95.913,96.0875,10140.0
2017-02-16 13:10:00,126.65,126.67,126.51,126.56,8573.0,96.0723,96.0875,95.9661,96.0041,8573.0
2017-02-16 13:15:00,126.56,126.61,126.55,126.6,10773.0,96.0041,96.042,95.9965,96.0344,10773.0
2017-02-16 13:20:00,126.6,126.62,126.5,126.51,10996.0,96.0344,96.0496,95.9586,95.9661,10996.0
2017-02-16 13:25:00,126.51,126.61,126.47,126.52,10563.0,95.9661,96.042,95.9358,95.9737,10563.0
2017-02-16 13:30:00,126.55,126.55,126.43,126.5,6598.0,95.9965,95.9965,95.9055,95.9586,6598.0
2017-02-16 13:35:00,126.49,126.66,126.43,126.66,10127.0,95.951,96.0799,95.9055,96.0799,10127.0
2017-02-16 13:40:00,126.65,126.66,126.41,126.43,29740.0,96.0723,96.0799,95.8903,95.9055,29740.0
2017-02-16 13:45:00,126.44,126.55,126.42,126.55,12715.0,95.913,95.9965,95.8979,95.9965,12715.0
2017-02-16 13:50:00,126.55,126.6,126.53,126.59,7170.0,95.9965,96.0344,95.9813,96.0268,7170.0
2017-02-16 13:55:00,126.59,126.66,126.59,126.64,8760.0,96.0268,96.0799,96.0268,96.0648,8760.0
2017-02-16 14:00:00,126.65,126.72,126.62,126.62,7010.0,96.0723,96.1254,96.0496,96.0496,7010.0
2017-02-16 14:05:00,126.64,126.66,126.61,126.63,7116.0,96.0648,96.0799,96.042,96.0572,7116.0
2017-02-16 14:10:00,126.64,126.71,126.61,126.67,27686.0,96.0648,96.1179,96.042,96.0875,27686.0
2017-02-16 14:15:00,126.67,126.67,126.44,126.44,9669.0,96.0875,96.0875,95.913,95.913,9669.0
2017-02-16 14:20:00,126.46,126.5,126.3,126.36,23420.0,95.9282,95.9586,95.8068,95.8524,23420.0
2017-02-16 14:25:00,126.36,126.52,126.35,126.52,6654.0,95.8524,95.9737,95.8448,95.9737,6654.0
2017-02-16 14:30:00,126.5,126.55,126.47,126.52,10247.0,95.9586,95.9965,95.9358,95.9737,10247.0
2017-02-16 14:35:00,126.53,126.53,126.42,126.45,14986.0,95.9813,95.9813,95.8979,95.9206,14986.0
2017-02-16 14:40:00,126.44,126.64,126.44,126.62,18007.0,95.913,96.0648,95.913,96.0496,18007.0
2017-02-16 14:45:00,126.62,126.64,126.54,126.54,11964.0,96.0496,96.0648,95.9889,95.9889,11964.0
2017-02-16 14:50:00,126.54,126.62,126.51,126.61,19438.0,95.9889,96.0496,95.9661,96.042,19438.0
2017-02-16 14:55:00,126.64,126.8,126.63,126.73,15916.0,96.0648,96.1861,96.0572,96.133,15916.0
2017-02-16 15:00:00,126.73,126.86,126.7,126.86,13840.0,96.133,96.2316,96.1103,96.2316,13840.0
2017-02-16 15:05:00,126.84,126.88,126.78,126.84,11703.0,96.2165,96.2468,96.171,96.2165,11703.0
2017-02-16 15:10:00,126.84,126.94,126.83,126.9,10466.0,96.2165,96.2923,96.2089,96.262,10466.0
2017-02-16 15:15:00,126.9,126.93,126.76,126.83,17429.0,96.262,96.2847,96.1558,96.2089,17429.0
2017-02-16 15:20:00,126.83,127.01,126.83,126.97,17210.0,96.2089,96.3454,96.2089,96.3151,17210.0
2017-02-16 15:25:00,126.96,127.08,126.95,127.04,14291.0,96.3075,96.3985,96.2999,96.3682,14291.0
2017-02-16 15:30:00,127.04,127.06,126.92,127.05,14015.0,96.3682,96.3834,96.2772,96.3758,14015.0
2017-02-16 15:35:00,127.05,127.15,127.04,127.1,15171.0,96.3758,96.4516,96.3682,96.4137,15171.0
2017-02-16 15:40:00,127.1,127.12,127.05,127.07,11188.0,96.4137,96.4289,96.3758,96.3909,11188.0
2017-02-16 15:45:00,127.07,127.09,126.95,126.95,37584.0,96.3909,96.4061,96.2999,96.2999,37584.0
2017-02-16 15:50:00,126.96,127.04,126.94,126.97,59947.0,96.3075,96.3682,96.2923,96.3151,59947.0
2017-02-16 15:55:00,126.98,127.06,126.89,126.96,166927.0,96.3227,96.3834,96.2544,96.3075,166927.0
2017-02-17 09:30:00,125.73,126.29,125.56,125.8,149289.0,95.3745,95.7993,95.2455,95.4276,149289.0
2017-02-17 09:35:00,125.87,126.13,125.53,125.54,15503.0,95.4807,95.6779,95.2227,95.2303,15503.0
2017-02-17 09:40:00,125.54,125.8,125.45,125.66,21435.0,95.2303,95.4276,95.1621,95.3214,21435.0
2017-02-17 09:45:00,125.64,125.88,125.59,125.84,26818.0,95.3062,95.4882,95.2683,95.4579,26818.0
2017-02-17 09:50:00,125.85,125.87,125.63,125.63,10707.0,95.4655,95.4807,95.2986,95.2986,10707.0
2017-02-17 09:55:00,125.63,125.79,125.56,125.77,26187.0,95.2986,95.42,95.2455,95.4048,26187.0
2017-02-17 10:00:00,125.75,125.83,125.7,125.8,48666.0,95.3896,95.4503,95.3517,95.4276,48666.0
2017-02-17 10:05:00,125.81,125.93,125.67,125.73,20223.0,95.4351,95.5262,95.3289,95.3745,20223.0
2017-02-17 10:10:00,125.72,125.9,125.68,125.88,15127.0,95.3669,95.5034,95.3365,95.4882,15127.0
2017-02-17 10:15:00,125.9,126.11,125.86,126.0,16587.0,95.5034,95.6627,95.4731,95.5793,16587.0
2017-02-17 10:20:00,125.99,126.18,125.98,126.16,9407.0,95.5717,95.7158,95.5641,95.7006,9407.0
2017-02-17 10:25:00,126.16,126.19,126.06,126.17,12286.0,95.7006,95.7234,95.6248,95.7082,12286.0
2017-02-17 10:30:00,126.18,126.2,125.99,126.03,12888.0,95.7158,95.731,95.5717,95.602,12888.0
2017-02-17 10:35:00,125.99,126.04,125.78,125.86,15961.0,95.5717,95.6096,95.4124,95.4731,15961.0
2017-02-17 10:40:00,125.87,125.92,125.78,125.84,15043.0,95.4807,95.5186,95.4124,95.4579,15043.0
2017-02-17 10:45:00,125.85,126.02,125.84,126.01,32379.0,95.4655,95.5944,95.4579,95.5869,32379.0
2017-02-17 10:50:00,125.98,126.09,125.95,126.03,15305.0,95.5641,95.6475,95.5413,95.602,15305.0
2017-02-17 10:55:00,126.04,126.09,126.0,126.07,14273.0,95.6096,95.6475,95.5793,95.6324,14273.0
2017-02-17 11:00:00,126.08,126.19,126.02,126.17,11755.0,95.64,95.7234,95.5944,95.7082,11755.0
2017-02-17 11:05:00,126.17,126.3,126.12,126.3,11643.0,95.7082,95.8068,95.6703,95.8068,11643.0
2017-02-17 11:10:00,126.3,126.49,126.3,126.46,11706.0,95.8068,95.951,95.8068,95.9282,11706.0
2017-02-17 11:15:00,126.46,126.47,126.18,126.2,11000.0,95.9282,95.9358,95.7158,95.731,11000.0
2017-02-17 11:20:00,126.17,126.24,126.08,126.18,9258.0,95.7082,95.7613,95.64,95.7158,9258.0
2017-02-17 11:25:00,126.18,126.25,126.13,126.18,7532.0,95.7158,95.7689,95.6779,95.7158,7532.0
2017-02-17 11:30:00,126.21,126.29,126.2,126.29,5769.0,95.7386,95.7993,95.731,95.7993,5769.0
2017-02-17 11:35:00,126.32,126.43,126.31,126.4,4600.0,95.822,95.9055,95.8144,95.8827,4600.0
2017-02-17 11:40:00,126.41,126.44,126.38,126.43,2300.0,95.8903,95.913,95.8675,95.9055,2300.0
2017-02-17 11:45:00,126.46,126.47,126.39,126.42,4703.0,95.9282,95.9358,95.8751,95.8979,4703.0
2017-02-17 11:50:00,126.43,126.55,126.4,126.54,5784.0,95.9055,95.9965,95.8827,95.9889,5784.0
2017-02-17 11:55:00,126.57,126.68,126.57,126.63,7318.0,96.0117,96.0951,96.0117,96.0572,7318.0
2017-02-17 12:00:00,126.61,126.64,126.56,126.62,7907.0,96.042,96.0648,96.0041,96.0496,7907.0
2017-02-17 12:05:00,126.63,126.7,126.63,126.65,6153.0,96.0572,96.1103,96.0572,96.0723,6153.0
2017-02-17 12:10:00,126.68,126.78,126.62,126.69,8582.0,96.0951,96.171,96.0496,96.1027,8582.0
2017-02-17 12:15:00,126.69,126.75,126.68,126.74,18196.0,96.1027,96.1482,96.0951,96.1406,18196.0
2017-02-17 12:20:00,126.75,126.8,126.74,126.78,15275.0,96.1482,96.1861,96.1406,96.171,15275.0
2017-02-17 12:25:00,126.77,126.89,126.76,126.82,7966.0,96.1634,96.2544,96.1558,96.2013,7966.0
2017-02-17 12:30:00,126.82,126.82,126.76,126.79,6487.0,96.2013,96.2013,96.1558,96.1785,6487.0
2017-02-17 12:35:00,126.79,126.83,126.76,126.82,18070.0,96.1785,96.2089,96.1558,96.2013,18070.0
2017-02-17 12:40:00,126.8,126.88,126.79,126.88,7903.0,96.1861,96.2468,96.1785,96.2468,7903.0
2017-02-17 12:45:00,126.86,126.86,126.73,126.74,11199.0,96.2316,96.2316,96.133,96.1406,11199.0
2017-02-17 12:50:00,126.74,126.76,126.69,126.72,7201.0,96.1406,96.1558,96.1027,96.1254,7201.0
2017-02-17 12:55:00,126.7,126.79,126.68,126.78,6422.0,96.1103,96.1785,96.0951,96.171,6422.0
2017-02-17 13:00:00,126.77,126.8,126.67,126.67,7758.0,96.1634,96.1861,96.0875,96.0875,7758.0
2017-02-17 13:05:00,126.7,126.74,126.62,126.62,5730.0,96.1103,96.1406,96.0496,96.0496,5730.0
2017-02-17 13:10:00,126.63,126.67,126.6,126.6,12911.0,96.0572,96.0875,96.0344,96.0344,12911.0
2017-02-17 13:15:00,126.59,126.59,126.48,126.51,5833.0,96.0268,96.0268,95.9434,95.9661,5833.0
2017-02-17 13:20:00,126.5,126.53,126.48,126.5,4804.0,95.9586,95.9813,95.9434,95.9586,4804.0
2017-02-17 13:25:00,126.5,126.62,126.49,126.6,8902.0,95.9586,96.0496,95.951,96.0344,8902.0
2017-02-17 13:30:00,126.61,126.67,126.61,126.67,7022.0,96.042,96.0875,96.042,96.0875,7022.0
2017-02-17 13:35:00,126.69,126.71,126.65,126.69,8027.0,96.1027,96.1179,96.0723,96.1027,8027.0
2017-02-17 13:40:00,126.69,126.75,126.66,126.69,7730.0,96.1027,96.1482,96.0799,96.1027,7730.0
2017-02-17 13:45:00,126.71,126.71,126.67,126.68,3716.0,96.1179,96.1179,96.0875,96.0951,3716.0
2017-02-17 13:50:00,126.68,126.68,126.63,126.64,4768.0,96.0951,96.0951,96.0572,96.0648,4768.0
2017-02-17 13:55:00,126.64,126.64,126.61,126.61,5470.0,96.0648,96.0648,96.042,96.042,5470.0
2017-02-17 14:00:00,126.61,126.62,126.56,126.56,13100.0,96.042,96.0496,96.0041,96.0041,13100.0
2017-02-17 14:05:00,126.57,126.58,126.54,126.56,9137.0,96.0117,96.0192,95.9889,96.0041,9137.0
2017-02-17 14:10:00,126.56,126.57,126.54,126.55,11866.0,96.0041,96.0117,95.9889,95.9965,11866.0
2017-02-17 14:15:00,126.54,126.63,126.53,126.59,13224.0,95.9889,96.0572,95.9813,96.0268,13224.0
2017-02-17 14:20:00,126.58,126.61,126.56,126.57,11944.0,96.0192,96.042,96.0041,96.0117,11944.0
2017-02-17 14:25:00,126.58,126.58,126.43,126.43,26187.0,96.0192,96.0192,95.9055,95.9055,26187.0
2017-02-17 14:30:00,126.44,126.53,126.44,126.52,18884.0,95.913,95.9813,95.913,95.9737,18884.0
2017-02-17 14:35:00,126.51,126.58,126.46,126.57,20917.0,95.9661,96.0192,95.9282,96.0117,20917.0
2017-02-17 14:40:00,126.58,126.63,126.53,126.61,11344.0,96.0192,96.0572,95.9813,96.042,11344.0
2017-02-17 14:45:00,126.63,126.67,126.61,126.65,8500.0,96.0572,96.0875,96.042,96.0723,8500.0
2017-02-17 14:50:00,126.67,126.67,126.63,126.64,10973.0,96.0875,96.0875,96.0572,96.0648,10973.0
2017-02-17 14:55:00,126.64,126.65,126.55,126.57,7808.0,96.0648,96.0723,95.9965,96.0117,7808.0
2017-02-17 15:00:00,126.55,126.6,126.53,126.56,6902.0,95.9965,96.0344,95.9813,96.0041,6902.0
2017-02-17 15:05:00,126.58,126.69,126.57,126.67,6506.0,96.0192,96.1027,96.0117,96.0875,6506.0
2017-02-17 15:10:00,126.66,126.69,126.63,126.66,4255.0,96.0799,96.1027,96.0572,96.0799,4255.0
2017-02-17 15:15:00,126.66,126.68,126.57,126.6,11366.0,96.0799,96.0951,96.0117,96.0344,11366.0
2017-02-17 15:20:00,126.6,126.67,126.59,126.59,6317.0,96.0344,96.0875,96.0268,96.0268,6317.0
2017-02-17 15:25:00,126.59,126.68,126.56,126.68,11135.0,96.0268,96.0951,96.0041,96.0951,11135.0
2017-02-17 15:30:00,126.68,126.76,126.68,126.73,9346.0,96.0951,96.1558,96.0951,96.133,9346.0
2017-02-17 15:35:00,126.72,126.74,126.67,126.69,19253.0,96.1254,96.1406,96.0875,96.1027,19253.0
2017-02-17 15:40:00,126.7,126.76,126.69,126.74,10754.0,96.1103,96.1558,96.1027,96.1406,10754.0
2017-02-17 15:45:00,126.75,126.79,126.66,126.66,23509.0,96.1482,96.1785,96.0799,96.0799,23509.0
2017-02-17 15:50:00,126.67,126.73,126.62,126.65,48527.0,96.0875,96.133,96.0496,96.0723,48527.0
2017-02-17 15:55:00,126.65,126.85,126.6,126.81,139841.0,96.0723,96.2241,96.0344,96.1937,139841.0
2017-02-21 09:30:00,127.2,127.84,127.0,127.72,41577.0,96.4896,96.975,96.3378,96.884,41577.0
2017-02-21 09:35:00,127.72,127.72,127.34,127.56,40100.0,96.884,96.884,96.5958,96.7626,40100.0
2017-02-21 09:40:00,127.58,127.73,127.31,127.42,22565.0,96.7778,96.8916,96.573,96.6564,22565.0
2017-02-21 09:45:00,127.44,127.52,127.2,127.36,27673.0,96.6716,96.7323,96.4896,96.6109,27673.0
2017-02-21 09:50:00,127.36,127.42,127.25,127.3,8847.0,96.6109,96.6564,96.5275,96.5654,8847.0
2017-02-21 09:55:00,127.3,127.34,127.11,127.24,30840.0,96.5654,96.5958,96.4213,96.5199,30840.0
2017-02-21 10:00:00,127.3,127.35,127.16,127.2,11360.0,96.5654,96.6033,96.4592,96.4896,11360.0
2017-02-21 10:05:00,127.22,127.23,127.03,127.17,18963.0,96.5047,96.5123,96.3606,96.4668,18963.0
2017-02-21 10:10:00,127.19,127.23,127.05,127.16,12927.0,96.482,96.5123,96.3758,96.4592,12927.0
2017-02-21 10:15:00,127.18,127.24,127.11,127.15,12639.0,96.4744,96.5199,96.4213,96.4516,12639.0
2017-02-21 10:20:00,127.16,127.19,127.06,127.06,12618.0,96.4592,96.482,96.3834,96.3834,12618.0
2017-02-21 10:25:00,127.09,127.21,127.07,127.17,9276.0,96.4061,96.4971,96.3909,96.4668,9276.0
2017-02-21 10:30:00,127.19,127.23,127.01,127.01,21721.0,96.482,96.5123,96.3454,96.3454,21721.0
2017-02-21 10:35:00,127.01,127.13,127.01,127.06,17304.0,96.3454,96.4365,96.3454,96.3834,17304.0
2017-02-21 10:40:00,127.09,127.43,127.06,127.34,16015.0,96.4061,96.664,96.3834,96.5958,16015.0
2017-02-21 10:45:00,127.35,127.35,127.16,127.2,21162.0,96.6033,96.6033,96.4592,96.4896,21162.0
2017-02-21 10:50:00,127.22,127.32,127.15,127.15,61842.0,96.5047,96.5806,96.4516,96.4516,61842.0
2017-02-21 10:55:00,127.18,127.27,127.15,127.2,12731.0,96.4744,96.5427,96.4516,96.4896,12731.0
2017-02-21 11:00:00,127.18,127.2,127.13,127.13,12591.0,96.4744,96.4896,96.4365,96.4365,12591.0
2017-02-21 11:05:00,127.13,127.15,127.09,127.11,9535.0,96.4365,96.4516,96.4061,96.4213,9535.0
2017-02-21 11:10:00,127.1,127.12,127.0,127.04,11159.0,96.4137,96.4289,96.3378,96.3682,11159.0
2017-02-21 11:15:00,127.05,127.27,127.01,127.26,29023.0,96.3758,96.5427,96.3454,96.5351,29023.0
2017-02-21 11:20:00,127.26,127.29,127.01,127.01,12613.0,96.5351,96.5578,96.3454,96.3454,12613.0
2017-02-21 11:25:00,127.02,127.03,126.84,126.89,17162.0,96.353,96.3606,96.2165,96.2544,17162.0
2017-02-21 11:30:00,126.89,126.98,126.87,126.93,8510.0,96.2544,96.3227,96.2392,96.2847,8510.0
2017-02-21 11:35:00,126.97,126.97,126.77,126.82,5911.0,96.3151,96.3151,96.1634,96.2013,5911.0
2017-02-21 11:40:00,126.82,127.01,126.82,126.98,16690.0,96.2013,96.3454,96.2013,96.3227,16690.0
2017-02-21 11:45:00,126.97,126.99,126.8,126.8,20238.0,96.3151,96.3303,96.1861,96.1861,20238.0
2017-02-21 11:50:00,126.83,126.96,126.78,126.94,10865.0,96.2089,96.3075,96.171,96.2923,10865.0
2017-02-21 11:55:00,126.93,127.0,126.86,126.99,16179.0,96.2847,96.3378,96.2316,96.3303,16179.0
2017-02-21 12:00:00,127.01,127.18,127.01,127.17,13041.0,96.3454,96.4744,96.3454,96.4668,13041.0
2017-02-21 12:05:00,127.17,127.23,127.16,127.18,7814.0,96.4668,96.5123,96.4592,96.4744,7814.0
2017-02-21 12:10:00,127.16,127.19,127.09,127.16,7810.0,96.4592,96.482,96.4061,96.4592,7810.0
2017-02-21 12:15:00,127.16,127.26,127.16,127.24,16315.0,96.4592,96.5351,96.4592,96.5199,16315.0
2017-02-21 12:20:00,127.26,127.32,127.24,127.25,18143.0,96.5351,96.5806,96.5199,96.5275,18143.0
2017-02-21 12:25:00,127.27,127.38,127.24,127.35,17427.0,96.5427,96.6261,96.5199,96.6033,17427.0
2017-02-21 12:30:00,127.35,127.43,127.35,127.35,8831.0,96.6033,96.664,96.6033,96.6033,8831.0
2017-02-21 12:35:00,127.36,127.43,127.33,127.39,13257.0,96.6109,96.664,96.5882,96.6337,13257.0
2017-02-21 12:40:00,127.33,127.38,127.28,127.38,18608.0,96.5882,96.6261,96.5502,96.6261,18608.0
2017-02-21 12:45:00,127.36,127.41,127.35,127.4,12852.0,96.6109,96.6489,96.6033,96.6413,12852.0
2017-02-21 12:50:00,127.39,127.44,127.35,127.37,10191.0,96.6337,96.6716,96.6033,96.6185,10191.0
2017-02-21 12:55:00,127.36,127.38,127.32,127.35,5855.0,96.6109,96.6261,96.5806,96.6033,5855.0
2017-02-21 13:00:00,127.36,127.37,127.28,127.28,12486.0,96.6109,96.6185,96.5502,96.5502,12486.0
2017-02-21 13:05:00,127.28,127.29,127.21,127.23,8028.0,96.5502,96.5578,96.4971,96.5123,8028.0
2017-02-21 13:10:00,127.24,127.27,127.22,127.23,4129.0,96.5199,96.5427,96.5047,96.5123,4129.0
2017-02-21 13:15:00,127.25,127.34,127.25,127.28,5965.0,96.5275,96.5958,96.5275,96.5502,5965.0
2017-02-21 13:20:00,127.27,127.29,127.24,127.27,3002.0,96.5427,96.5578,96.5199,96.5427,3002.0
2017-02-21 13:25:00,127.26,127.35,127.21,127.3,13676.0,96.5351,96.6033,96.4971,96.5654,13676.0
2017-02-21 13:30:00,127.28,127.28,127.11,127.11,7534.0,96.5502,96.5502,96.4213,96.4213,7534.0
2017-02-21 13:35:00,127.12,127.2,127.12,127.16,3368.0,96.4289,96.4896,96.4289,96.4592,3368.0
2017-02-21 13:40:00,127.11,127.19,127.1,127.16,8262.0,96.4213,96.482,96.4137,96.4592,8262.0
2017-02-21 13:45:00,127.16,127.16,127.08,127.09,6282.0,96.4592,96.4592,96.3985,96.4061,6282.0
2017-02-21 13:50:00,127.09,127.13,127.08,127.12,10748.0,96.4061,96.4365,96.3985,96.4289,10748.0
2017-02-21 13:55:00,127.12,127.15,127.06,127.15,7194.0,96.4289,96.4516,96.3834,96.4516,7194.0
2017-02-21 14:00:00,127.15,127.24,127.11,127.24,8819.0,96.4516,96.5199,96.4213,96.5199,8819.0
2017-02-21 14:05:00,127.22,127.24,127.16,127.17,10520.0,96.5047,96.5199,96.4592,96.4668,10520.0
2017-02-21 14:10:00,127.17,127.27,127.17,127.26,12907.0,96.4668,96.5427,96.4668,96.5351,12907.0
2017-02-21 14:15:00,127.26,127.3,127.25,127.27,6048.0,96.5351,96.5654,96.5275,96.5427,6048.0
2017-02-21 14:20:00,127.28,127.48,127.28,127.48,9022.0,96.5502,96.702,96.5502,96.702,9022.0
2017-02-21 14:25:00,127.47,127.47,127.4,127.45,11051.0,96.6944,96.6944,96.6413,96.6792,11051.0
2017-02-21 14:30:00,127.45,127.45,127.38,127.39,12347.0,96.6792,96.6792,96.6261,96.6337,12347.0
2017-02-21 14:35:00,127.39,127.5,127.39,127.49,7445.0,96.6337,96.7171,96.6337,96.7095,7445.0
2017-02-21 14:40:00,127.49,127.53,127.49,127.51,5761.0,96.7095,96.7399,96.7095,96.7247,5761.0
2017-02-21 14:45:00,127.51,127.65,127.51,127.64,12245.0,96.7247,96.8309,96.7247,96.8233,12245.0
2017-02-21 14:50:00,127.64,127.64,127.6,127.62,9343.0,96.8233,96.8233,96.793,96.8082,9343.0
2017-02-21 14:55:00,127.61,127.61,127.44,127.49,9462.0,96.8006,96.8006,96.6716,96.7095,9462.0
2017-02-21 15:00:00,127.47,127.48,127.29,127.3,9463.0,96.6944,96.702,96.5578,96.5654,9463.0
2017-02-21 15:05:00,127.32,127.35,127.31,127.33,8119.0,96.5806,96.6033,96.573,96.5882,8119.0
2017-02-21 15:10:00,127.33,127.43,127.3,127.4,9032.0,96.5882,96.664,96.5654,96.6413,9032.0
2017-02-21 15:15:00,127.41,127.43,127.35,127.41,8799.0,96.6489,96.664,96.6033,96.6489,8799.0
2017-02-21 15:20:00,127.4,127.45,127.37,127.44,13938.0,96.6413,96.6792,96.6185,96.6716,13938.0
2017-02-21 15:25:00,127.44,127.54,127.43,127.53,15762.0,96.6716,96.7475,96.664,96.7399,15762.0
2017-02-21 15:30:00,127.54,127.54,127.48,127.52,23101.0,96.7475,96.7475,96.702,96.7323,23101.0
2017-02-21 15:35:00,127.54,127.59,127.48,127.48,18560.0,96.7475,96.7854,96.702,96.702,18560.0
2017-02-21 15:40:00,127.49,127.62,127.49,127.59,23191.0,96.7095,96.8082,96.7095,96.7854,23191.0
2017-02-21 15:45:00,127.6,127.63,127.54,127.61,26508.0,96.793,96.8157,96.7475,96.8006,26508.0
2017-02-21 15:50:00,127.61,127.64,127.54,127.57,26513.0,96.8006,96.8233,96.7475,96.7702,26513.0
2017-02-21 15:55:00,127.58,127.64,127.51,127.53,65776.0,96.7778,96.8233,96.7247,96.7399,65776.0
2017-02-22 09:30:00,126.78,127.25,126.69,127.25,37740.0,96.171,96.5275,96.1027,96.5275,37740.0
2017-02-22 09:35:00,127.31,127.46,126.93,127.03,13951.0,96.573,96.6868,96.2847,96.3606,13951.0
2017-02-22 09:40:00,127.13,127.44,127.13,127.36,11420.0,96.4365,96.6716,96.4365,96.6109,11420.0
2017-02-22 09:45:00,127.36,127.54,127.32,127.53,19548.0,96.6109,96.7475,96.5806,96.7399,19548.0
2017-02-22 09:50:00,127.53,127.62,127.52,127.53,9686.0,96.7399,96.8082,96.7323,96.7399,9686.0
2017-02-22 09:55:00,127.51,127.59,127.43,127.5,20221.0,96.7247,96.7854,96.664,96.7171,20221.0
2017-02-22 10:00:00,127.49,127.68,127.48,127.62,6849.0,96.7095,96.8537,96.702,96.8082,6849.0
2017-02-22 10:05:00,127.66,127.69,127.35,127.35,10081.0,96.8385,96.8613,96.6033,96.6033,10081.0
2017-02-22 10:10:00,127.32,127.41,127.27,127.28,12410.0,96.5806,96.6489,96.5427,96.5502,12410.0
2017-02-22 10:15:00,127.28,127.32,127.13,127.14,13847.0,96.5502,96.5806,96.4365,96.444,13847.0
2017-02-22 10:20:00,127.15,127.29,127.15,127.27,11228.0,96.4516,96.5578,96.4516,96.5427,11228.0
2017-02-22 10:25:00,127.24,127.27,127.18,127.27,6245.0,96.5199,96.5427,96.4744,96.5427,6245.0
2017-02-22 10:30:00,127.27,127.43,127.25,127.43,13287.0,96.5427,96.664,96.5275,96.664,13287.0
2017-02-22 10:35:00,127.41,127.64,127.34,127.62,11298.0,96.6489,96.8233,96.5958,96.8082,11298.0
2017-02-22 10:40:00,127.61,127.61,127.54,127.59,7184.0,96.8006,96.8006,96.7475,96.7854,7184.0
2017-02-22 10:45:00,127.61,127.68,127.49,127.56,8670.0,96.8006,96.8537,96.7095,96.7626,8670.0
2017-02-22 10:50:00,127.54,127.56,127.45,127.51,7011.0,96.7475,96.7626,96.6792,96.7247,7011.0
2017-02-22 10:55:00,127.53,127.59,127.49,127.49,7562.0,96.7399,96.7854,96.7095,96.7095,7562.0
2017-02-22 11:00:00,127.51,127.59,127.49,127.51,12175.0,96.7247,96.7854,96.7095,96.7247,12175.0
2017-02-22 11:05:00,127.53,127.59,127.47,127.48,5268.0,96.7399,96.7854,96.6944,96.702,5268.0
2017-02-22 11:10:00,127.5,127.52,127.33,127.37,13857.0,96.7171,96.7323,96.5882,96.6185,13857.0
2017-02-22 11:15:00,127.36,127.46,127.35,127.44,4311.0,96.6109,96.6868,96.6033,96.6716,4311.0
2017-02-22 11:20:00,127.43,127.57,127.42,127.54,8003.0,96.664,96.7702,96.6564,96.7475,8003.0
2017-02-22 11:25:00,127.54,127.58,127.47,127.47,6546.0,96.7475,96.7778,96.6944,96.6944,6546.0
2017-02-22 11:30:00,127.48,127.61,127.47,127.56,4495.0,96.702,96.8006,96.6944,96.7626,4495.0
2017-02-22 11:35:00,127.56,127.63,127.53,127.53,4000.0,96.7626,96.8157,96.7399,96.7399,4000.0
2017-02-22 11:40:00,127.55,127.58,127.53,127.55,6602.0,96.7551,96.7778,96.7399,96.7551,6602.0
2017-02-22 11:45:00,127.57,127.66,127.56,127.66,8405.0,96.7702,96.8385,96.7626,96.8385,8405.0
2017-02-22 11:50:00,127.66,127.66,127.56,127.57,15348.0,96.8385,96.8385,96.7626,96.7702,15348.0
2017-02-22 11:55:00,127.59,127.68,127.59,127.6,5052.0,96.7854,96.8537,96.7854,96.793,5052.0
2017-02-22 12:00:00,127.53,127.56,127.47,127.49,7180.0,96.7399,96.7626,96.6944,96.7095,7180.0
2017-02-22 12:05:00,127.49,127.69,127.48,127.68,6457.0,96.7095,96.8613,96.702,96.8537,6457.0
2017-02-22 12:10:00,127.68,127.69,127.65,127.69,6317.0,96.8537,96.8613,96.8309,96.8613,6317.0
2017-02-22 12:15:00,127.68,127.76,127.65,127.74,5854.0,96.8537,96.9144,96.8309,96.8992,5854.0
2017-02-22 12:20:00,127.74,127.79,127.74,127.75,9316.0,96.8992,96.9371,96.8992,96.9068,9316.0
2017-02-22 12:25:00,127.75,127.75,127.64,127.71,19982.0,96.9068,96.9068,96.8233,96.8764,19982.0
2017-02-22 12:30:00,127.72,127.73,127.67,127.68,5757.0,96.884,96.8916,96.8461,96.8537,5757.0
2017-02-22 12:35:00,127.69,127.7,127.64,127.7,3400.0,96.8613,96.8688,96.8233,96.8688,3400.0
2017-02-22 12:40:00,127.7,127.78,127.69,127.75,4298.0,96.8688,96.9295,96.8613,96.9068,4298.0
2017-02-22 12:45:00,127.75,127.88,127.74,127.85,6040.0,96.9068,97.0054,96.8992,96.9826,6040.0
2017-02-22 12:50:00,127.85,127.91,127.81,127.91,17115.0,96.9826,97.0281,96.9523,97.0281,17115.0
2017-02-22 12:55:00,127.91,128.0,127.9,127.95,8372.0,97.0281,97.0964,97.0206,97.0585,8372.0
2017-02-22 13:00:00,127.95,127.99,127.94,127.97,6013.0,97.0585,97.0888,97.0509,97.0736,6013.0
2017-02-22 13:05:00,127.97,128.09,127.96,128.04,11009.0,97.0736,97.1647,97.0661,97.1267,11009.0
2017-02-22 13:10:00,128.03,128.17,128.03,128.13,6954.0,97.1192,97.2254,97.1192,97.195,6954.0
2017-02-22 13:15:00,128.13,128.19,128.11,128.13,4394.0,97.195,97.2405,97.1798,97.195,4394.0
2017-02-22 13:20:00,128.12,128.23,128.12,128.23,8343.0,97.1874,97.2709,97.1874,97.2709,8343.0
2017-02-22 13:25:00,128.21,128.22,128.18,128.19,4963.0,97.2557,97.2633,97.2329,97.2405,4963.0
2017-02-22 13:30:00,128.19,128.19,128.16,128.17,5374.0,97.2405,97.2405,97.2178,97.2254,5374.0
2017-02-22 13:35:00,128.17,128.25,128.16,128.25,3707.0,97.2254,97.286,97.2178,97.286,3707.0
2017-02-22 13:40:00,128.26,128.28,128.23,128.28,9049.0,97.2936,97.3088,97.2709,97.3088,9049.0
2017-02-22 13:45:00,128.27,128.27,128.22,128.22,8979.0,97.3012,97.3012,97.2633,97.2633,8979.0
2017-02-22 13:50:00,128.22,128.33,128.22,128.33,12354.0,97.2633,97.3467,97.2633,97.3467,12354.0
2017-02-22 13:55:00,128.32,128.43,128.3,128.43,5679.0,97.3391,97.4226,97.324,97.4226,5679.0
2017-02-22 14:00:00,128.42,128.52,128.02,128.11,27718.0,97.415,97.4909,97.1116,97.1798,27718.0
2017-02-22 14:05:00,128.14,128.14,127.87,127.89,11800.0,97.2026,97.2026,96.9978,97.013,11800.0
2017-02-22 14:10:00,127.89,128.08,127.71,128.08,16912.0,97.013,97.1571,96.8764,97.1571,16912.0
2017-02-22 14:15:00,128.05,128.19,128.03,128.1,21057.0,97.1343,97.2405,97.1192,97.1723,21057.0
2017-02-22 14:20:00,128.12,128.17,128.06,128.16,8160.0,97.1874,97.2254,97.1419,97.2178,8160.0
2017-02-22 14:25:00,128.17,128.25,128.14,128.2,9833.0,97.2254,97.286,97.2026,97.2481,9833.0
2017-02-22 14:30:00,128.19,128.2,128.03,128.04,13370.0,97.2405,97.2481,97.1192,97.1267,13370.0
2017-02-22 14:35:00,128.04,128.14,128.04,128.1,15868.0,97.1267,97.2026,97.1267,97.1723,15868.0
2017-02-22 14:40:00,128.1,128.1,128.03,128.06,9980.0,97.1723,97.1723,97.1192,97.1419,9980.0
2017-02-22 14:45:00,128.05,128.05,127.93,128.0,4897.0,97.1343,97.1343,97.0433,97.0964,4897.0
2017-02-22 14:50:00,128.0,128.07,127.95,128.01,6463.0,97.0964,97.1495,97.0585,97.104,6463.0
2017-02-22 14:55:00,128.01,128.07,128.01,128.05,5216.0,97.104,97.1495,97.104,97.1343,5216.0
2017-02-22 15:00:00,128.01,128.03,127.93,127.93,6436.0,97.104,97.1192,97.0433,97.0433,6436.0
2017-02-22 15:05:00,127.93,127.94,127.87,127.89,5387.0,97.0433,97.0509,96.9978,97.013,5387.0
2017-02-22 15:10:00,127.9,127.97,127.86,127.96,15291.0,97.0206,97.0736,96.9902,97.0661,15291.0
2017-02-22 15:15:00,127.96,128.0,127.89,127.89,13457.0,97.0661,97.0964,97.013,97.013,13457.0
2017-02-22 15:20:00,127.89,128.02,127.89,127.96,9109.0,97.013,97.1116,97.013,97.0661,9109.0
2017-02-22 15:25:00,127.95,127.98,127.93,127.94,9068.0,97.0585,97.0812,97.0433,97.0509,9068.0
2017-02-22 15:30:00,127.93,127.99,127.93,127.97,12886.0,97.0433,97.0888,97.0433,97.0736,12886.0
2017-02-22 15:35:00,127.97,127.97,127.9,127.9,11169.0,97.0736,97.0736,97.0206,97.0206,11169.0
2017-02-22 15:40:00,127.9,127.93,127.8,127.81,23331.0,97.0206,97.0433,96.9447,96.9523,23331.0
2017-02-22 15:45:00,127.81,127.82,127.73,127.81,35512.0,96.9523,96.9599,96.8916,96.9523,35512.0
2017-02-22 15:50:00,127.81,127.88,127.77,127.83,38529.0,96.9523,97.0054,96.9219,96.9675,38529.0
2017-02-22 15:55:00,127.82,127.83,127.68,127.71,84399.0,96.9599,96.9675,96.8537,96.8764,84399.0
2017-02-23 09:30:00,127.84,128.23,127.71,128.14,22820.0,96.975,97.2709,96.8764,97.2026,22820.0
2017-02-23 09:35:00,128.23,128.23,127.62,127.67,12638.0,97.2709,97.2709,96.8082,96.8461,12638.0
2017-02-23 09:40:00,127.8,127.86,127.56,127.58,12245.0,96.9447,96.9902,96.7626,96.7778,12245.0
2017-02-23 09:45:00,127.62,127.62,127.41,127.45,7846.0,96.8082,96.8082,96.6489,96.6792,7846.0
2017-02-23 09:50:00,127.49,127.66,127.47,127.64,19630.0,96.7095,96.8385,96.6944,96.8233,19630.0
2017-02-23 09:55:00,127.68,128.0,127.62,127.94,19365.0,96.8537,97.0964,96.8082,97.0509,19365.0
2017-02-23 10:00:00,127.97,127.99,127.67,127.69,16747.0,97.0736,97.0888,96.8461,96.8613,16747.0
2017-02-23 10:05:00,127.68,127.69,127.21,127.26,39919.0,96.8537,96.8613,96.4971,96.5351,39919.0
2017-02-23 10:10:00,127.23,127.24,127.07,127.12,10709.0,96.5123,96.5199,96.3909,96.4289,10709.0
2017-02-23 10:15:00,127.1,127.38,127.1,127.38,14827.0,96.4137,96.6261,96.4137,96.6261,14827.0
2017-02-23 10:20:00,127.36,127.38,127.25,127.32,4396.0,96.6109,96.6261,96.5275,96.5806,4396.0
2017-02-23 10:25:00,127.29,127.39,127.25,127.33,11420.0,96.5578,96.6337,96.5275,96.5882,11420.0
2017-02-23 10:30:00,127.26,127.49,127.22,127.43,5535.0,96.5351,96.7095,96.5047,96.664,5535.0
2017-02-23 10:35:00,127.43,127.53,127.33,127.36,5054.0,96.664,96.7399,96.5882,96.6109,5054.0
2017-02-23 10:40:00,127.35,127.36,127.26,127.33,10670.0,96.6033,96.6109,96.5351,96.5882,10670.0
2017-02-23 10:45:00,127.3,127.43,127.21,127.34,6136.0,96.5654,96.664,96.4971,96.5958,6136.0
2017-02-23 10:50:00,127.39,127.41,127.06,127.1,9481.0,96.6337,96.6489,96.3834,96.4137,9481.0
2017-02-23 10:55:00,127.09,127.09,126.89,127.07,37048.0,96.4061,96.4061,96.2544,96.3909,37048.0
2017-02-23 11:00:00,127.08,127.2,127.03,127.17,8512.0,96.3985,96.4896,96.3606,96.4668,8512.0
2017-02-23 11:05:00,127.17,127.17,126.97,126.98,7705.0,96.4668,96.4668,96.3151,96.3227,7705.0
2017-02-23 11:10:00,126.95,126.99,126.84,126.96,16230.0,96.2999,96.3303,96.2165,96.3075,16230.0
2017-02-23 11:15:00,126.9,127.14,126.89,127.14,11663.0,96.262,96.444,96.2544,96.444,11663.0
2017-02-23 11:20:00,127.13,127.21,127.04,127.08,6214.0,96.4365,96.4971,96.3682,96.3985,6214.0
2017-02-23 11:25:00,127.08,127.23,127.03,127.19,8878.0,96.3985,96.5123,96.3606,96.482,8878.0
2017-02-23 11:30:00,127.22,127.5,127.22,127.5,8366.0,96.5047,96.7171,96.5047,96.7171,8366.0
2017-02-23 11:35:00,127.5,127.5,127.42,127.44,6079.0,96.7171,96.7171,96.6564,96.6716,6079.0
2017-02-23 11:40:00,127.39,127.42,127.32,127.35,4089.0,96.6337,96.6564,96.5806,96.6033,4089.0
2017-02-23 11:45:00,127.32,127.33,127.23,127.28,7812.0,96.5806,96.5882,96.5123,96.5502,7812.0
2017-02-23 11:50:00,127.29,127.46,127.29,127.37,6111.0,96.5578,96.6868,96.5578,96.6185,6111.0
2017-02-23 11:55:00,127.36,127.39,127.28,127.3,6034.0,96.6109,96.6337,96.5502,96.5654,6034.0
2017-02-23 12:00:00,127.28,127.33,127.12,127.32,25888.0,96.5502,96.5882,96.4289,96.5806,25888.0
2017-02-23 12:05:00,127.34,127.37,127.25,127.26,4926.0,96.5958,96.6185,96.5275,96.5351,4926.0
2017-02-23 12:10:00,127.26,127.33,127.22,127.33,5453.0,96.5351,96.5882,96.5047,96.5882,5453.0
2017-02-23 12:15:00,127.33,127.59,127.33,127.52,11944.0,96.5882,96.7854,96.5882,96.7323,11944.0
2017-02-23 12:20:00,127.49,127.6,127.49,127.53,4700.0,96.7095,96.793,96.7095,96.7399,4700.0
2017-02-23 12:25:00,127.49,127.64,127.48,127.59,3088.0,96.7095,96.8233,96.702,96.7854,3088.0
2017-02-23 12:30:00,127.59,127.64,127.54,127.64,7693.0,96.7854,96.8233,96.7475,96.8233,7693.0
2017-02-23 12:35:00,127.69,127.81,127.69,127.73,5843.0,96.8613,96.9523,96.8613,96.8916,5843.0
2017-02-23 12:40:00,127.76,127.76,127.62,127.62,1689.0,96.9144,96.9144,96.8082,96.8082,1689.0
2017-02-23 12:45:00,127.64,127.74,127.64,127.72,4344.0,96.8233,96.8992,96.8233,96.884,4344.0
2017-02-23 12:50:00,127.72,127.75,127.68,127.69,6165.0,96.884,96.9068,96.8537,96.8613,6165.0
2017-02-23 12:55:00,127.68,127.73,127.68,127.7,3703.0,96.8537,96.8916,96.8537,96.8688,3703.0
2017-02-23 13:00:00,127.66,127.66,127.59,127.6,2598.0,96.8385,96.8385,96.7854,96.793,2598.0
2017-02-23 13:05:00,127.61,127.69,127.58,127.65,3522.0,96.8006,96.8613,96.7778,96.8309,3522.0
2017-02-23 13:10:00,127.64,127.67,127.58,127.59,4819.0,96.8233,96.8461,96.7778,96.7854,4819.0
2017-02-23 13:15:00,127.58,127.58,127.52,127.58,11754.0,96.7778,96.7778,96.7323,96.7778,11754.0
2017-02-23 13:20:00,127.58,127.6,127.56,127.59,3500.0,96.7778,96.793,96.7626,96.7854,3500.0
2017-02-23 13:25:00,127.56,127.58,127.51,127.54,6613.0,96.7626,96.7778,96.7247,96.7475,6613.0
2017-02-23 13:30:00,127.54,127.59,127.52,127.58,6792.0,96.7475,96.7854,96.7323,96.7778,6792.0
2017-02-23 13:35:00,127.6,127.75,127.59,127.71,9960.0,96.793,96.9068,96.7854,96.8764,9960.0
2017-02-23 13:40:00,127.72,127.76,127.7,127.73,5100.0,96.884,96.9144,96.8688,96.8916,5100.0
2017-02-23 13:45:00,127.72,127.85,127.72,127.84,9854.0,96.884,96.9826,96.884,96.975,9854.0
2017-02-23 13:50:00,127.81,127.82,127.71,127.77,14591.0,96.9523,96.9599,96.8764,96.9219,14591.0
2017-02-23 13:55:00,127.77,127.91,127.75,127.91,20842.0,96.9219,97.0281,96.9068,97.0281,20842.0
2017-02-23 14:00:00,127.89,127.92,127.85,127.85,4713.0,97.013,97.0357,96.9826,96.9826,4713.0
2017-02-23 14:05:00,127.84,127.94,127.84,127.92,8920.0,96.975,97.0509,96.975,97.0357,8920.0
2017-02-23 14:10:00,127.93,127.97,127.82,127.94,9661.0,97.0433,97.0736,96.9599,97.0509,9661.0
2017-02-23 14:15:00,127.94,127.97,127.8,127.81,5946.0,97.0509,97.0736,96.9447,96.9523,5946.0
2017-02-23 14:20:00,127.79,127.82,127.74,127.81,6382.0,96.9371,96.9599,96.8992,96.9523,6382.0
2017-02-23 14:25:00,127.8,127.86,127.8,127.84,5644.0,96.9447,96.9902,96.9447,96.975,5644.0
2017-02-23 14:30:00,127.82,127.82,127.77,127.79,3720.0,96.9599,96.9599,96.9219,96.9371,3720.0
2017-02-23 14:35:00,127.8,127.81,127.76,127.78,3038.0,96.9447,96.9523,96.9144,96.9295,3038.0
2017-02-23 14:40:00,127.79,127.81,127.73,127.81,8361.0,96.9371,96.9523,96.8916,96.9523,8361.0
2017-02-23 14:45:00,127.8,127.92,127.79,127.91,7892.0,96.9447,97.0357,96.9371,97.0281,7892.0
2017-02-23 14:50:00,127.89,127.93,127.86,127.92,8223.0,97.013,97.0433,96.9902,97.0357,8223.0
2017-02-23 14:55:00,127.91,128.01,127.88,127.93,11835.0,97.0281,97.104,97.0054,97.0433,11835.0
2017-02-23 15:00:00,127.93,127.98,127.9,127.96,6401.0,97.0433,97.0812,97.0206,97.0661,6401.0
2017-02-23 15:05:00,127.93,127.96,127.89,127.89,3600.0,97.0433,97.0661,97.013,97.013,3600.0
2017-02-23 15:10:00,127.86,127.91,127.84,127.84,7305.0,96.9902,97.0281,96.975,96.975,7305.0
2017-02-23 15:15:00,127.85,127.91,127.85,127.9,14569.0,96.9826,97.0281,96.9826,97.0206,14569.0
2017-02-23 15:20:00,127.91,128.04,127.91,128.01,10460.0,97.0281,97.1267,97.0281,97.104,10460.0
2017-02-23 15:25:00,128.0,128.04,127.95,127.95,12281.0,97.0964,97.1267,97.0585,97.0585,12281.0
2017-02-23 15:30:00,127.95,127.98,127.93,127.94,6369.0,97.0585,97.0812,97.0433,97.0509,6369.0
2017-02-23 15:35:00,127.94,127.98,127.87,127.98,10391.0,97.0509,97.0812,96.9978,97.0812,10391.0
2017-02-23 15:40:00,127.97,128.03,127.97,128.02,14236.0,97.0736,97.1192,97.0736,97.1116,14236.0
2017-02-23 15:45:00,128.01,128.07,127.95,128.0,36458.0,97.104,97.1495,97.0585,97.0964,36458.0
2017-02-23 15:50:00,128.02,128.05,127.96,127.99,25932.0,97.1116,97.1343,97.0661,97.0888,25932.0
2017-02-23 15:55:00,127.99,128.14,127.99,128.14,84831.0,97.0888,97.2026,97.0888,97.2026,84831.0
2017-02-24 09:30:00,126.92,126.97,126.14,126.17,77489.0,96.2772,96.3151,95.6855,95.7082,77489.0
2017-02-24 09:35:00,126.17,126.85,126.17,126.59,50139.0,95.7082,96.2241,95.7082,96.0268,50139.0
2017-02-24 09:40:00,126.57,127.06,126.54,126.83,44252.0,96.0117,96.3834,95.9889,96.2089,44252.0
2017-02-24 09:45:00,126.86,126.88,126.68,126.7,38527.0,96.2316,96.2468,96.0951,96.1103,38527.0
2017-02-24 09:50:00,126.69,126.92,126.65,126.9,29716.0,96.1027,96.2772,96.0723,96.262,29716.0
2017-02-24 09:55:00,126.95,127.36,126.94,127.26,34241.0,96.2999,96.6109,96.2923,96.5351,34241.0
2017-02-24 10:00:00,127.33,127.42,127.07,127.11,35486.0,96.5882,96.6564,96.3909,96.4213,35486.0
2017-02-24 10:05:00,127.08,127.32,126.91,127.26,24675.0,96.3985,96.5806,96.2696,96.5351,24675.0
2017-02-24 10:10:00,127.25,127.25,127.01,127.07,16625.0,96.5275,96.5275,96.3454,96.3909,16625.0
2017-02-24 10:15:00,127.07,127.11,126.93,126.97,15659.0,96.3909,96.4213,96.2847,96.3151,15659.0
2017-02-24 10:20:00,126.97,127.15,126.92,127.02,33446.0,96.3151,96.4516,96.2772,96.353,33446.0
2017-02-24 10:25:00,127.01,127.01,126.78,126.8,22334.0,96.3454,96.3454,96.171,96.1861,22334.0
2017-02-24 10:30:00,126.8,126.81,126.65,126.74,16740.0,96.1861,96.1937,96.0723,96.1406,16740.0
2017-02-24 10:35:00,126.77,126.78,126.64,126.68,26661.0,96.1634,96.171,96.0648,96.0951,26661.0
2017-02-24 10:40:00,126.67,126.79,126.62,126.71,22216.0,96.0875,96.1785,96.0496,96.1179,22216.0
2017-02-24 10:45:00,126.71,126.73,126.48,126.48,15556.0,96.1179,96.133,95.9434,95.9434,15556.0
2017-02-24 10:50:00,126.51,126.64,126.46,126.52,34515.0,95.9661,96.0648,95.9282,95.9737,34515.0
2017-02-24 10:55:00,126.53,126.66,126.44,126.61,38264.0,95.9813,96.0799,95.913,96.042,38264.0
2017-02-24 11:00:00,126.61,126.88,126.59,126.87,29075.0,96.042,96.2468,96.0268,96.2392,29075.0
2017-02-24 11:05:00,126.88,126.93,126.81,126.84,14665.0,96.2468,96.2847,96.1937,96.2165,14665.0
2017-02-24 11:10:00,126.82,126.98,126.81,126.81,22662.0,96.2013,96.3227,96.1937,96.1937,22662.0
2017-02-24 11:15:00,126.81,126.82,126.67,126.74,15660.0,96.1937,96.2013,96.0875,96.1406,15660.0
2017-02-24 11:20:00,126.76,126.77,126.65,126.68,17024.0,96.1558,96.1634,96.0723,96.0951,17024.0
2017-02-24 11:25:00,126.67,126.7,126.59,126.68,14415.0,96.0875,96.1103,96.0268,96.0951,14415.0
2017-02-24 11:30:00,126.69,126.8,126.65,126.65,19372.0,96.1027,96.1861,96.0723,96.0723,19372.0
2017-02-24 11:35:00,126.64,126.65,126.56,126.63,15477.0,96.0648,96.0723,96.0041,96.0572,15477.0
2017-02-24 11:40:00,126.65,126.75,126.61,126.72,19203.0,96.0723,96.1482,96.042,96.1254,19203.0
2017-02-24 11:45:00,126.71,126.8,126.68,126.76,10943.0,96.1179,96.1861,96.0951,96.1558,10943.0
2017-02-24 11:50:00,126.77,126.87,126.76,126.77,16620.0,96.1634,96.2392,96.1558,96.1634,16620.0
2017-02-24 11:55:00,126.76,126.77,126.68,126.72,9368.0,96.1558,96.1634,96.0951,96.1254,9368.0
2017-02-24 12:00:00,126.72,126.77,126.55,126.64,16692.0,96.1254,96.1634,95.9965,96.0648,16692.0
2017-02-24 12:05:00,126.64,126.75,126.61,126.62,16257.0,96.0648,96.1482,96.042,96.0496,16257.0
2017-02-24 12:10:00,126.64,126.64,126.55,126.6,16794.0,96.0648,96.0648,95.9965,96.0344,16794.0
2017-02-24 12:15:00,126.6,126.65,126.57,126.62,33013.0,96.0344,96.0723,96.0117,96.0496,33013.0
2017-02-24 12:20:00,126.63,126.66,126.6,126.65,12770.0,96.0572,96.0799,96.0344,96.0723,12770.0
2017-02-24 12:25:00,126.66,126.81,126.65,126.76,12641.0,96.0799,96.1937,96.0723,96.1558,12641.0
2017-02-24 12:30:00,126.76,126.78,126.65,126.67,10890.0,96.1558,96.171,96.0723,96.0875,10890.0
2017-02-24 12:35:00,126.68,126.69,126.57,126.57,20615.0,96.0951,96.1027,96.0117,96.0117,20615.0
2017-02-24 12:40:00,126.58,126.64,126.57,126.6,16791.0,96.0192,96.0648,96.0117,96.0344,16791.0
2017-02-24 12:45:00,126.6,126.65,126.55,126.64,18020.0,96.0344,96.0723,95.9965,96.0648,18020.0
2017-02-24 12:50:00,126.65,126.7,126.55,126.55,9866.0,96.0723,96.1103,95.9965,95.9965,9866.0
2017-02-24 12:55:00,126.53,126.56,126.52,126.53,12297.0,95.9813,96.0041,95.9737,95.9813,12297.0
2017-02-24 13:00:00,126.54,126.61,126.54,126.6,6242.0,95.9889,96.042,95.9889,96.0344,6242.0
2017-02-24 13:05:00,126.59,126.59,126.46,126.47,18283.0,96.0268,96.0268,95.9282,95.9358,18283.0
2017-02-24 13:10:00,126.46,126.55,126.45,126.49,17648.0,95.9282,95.9965,95.9206,95.951,17648.0
2017-02-24 13:15:00,126.48,126.49,126.29,126.3,23449.0,95.9434,95.951,95.7993,95.8068,23449.0
2017-02-24 13:20:00,126.29,126.33,126.27,126.27,10413.0,95.7993,95.8296,95.7841,95.7841,10413.0
2017-02-24 13:25:00,126.28,126.29,126.15,126.17,16907.0,95.7917,95.7993,95.6931,95.7082,16907.0
2017-02-24 13:30:00,126.19,126.43,126.19,126.36,11492.0,95.7234,95.9055,95.7234,95.8524,11492.0
2017-02-24 13:35:00,126.34,126.38,126.31,126.33,8572.0,95.8372,95.8675,95.8144,95.8296,8572.0
2017-02-24 13:40:00,126.32,126.52,126.29,126.5,12723.0,95.822,95.9737,95.7993,95.9586,12723.0
2017-02-24 13:45:00,126.51,126.51,126.41,126.43,9824.0,95.9661,95.9661,95.8903,95.9055,9824.0
2017-02-24 13:50:00,126.43,126.46,126.36,126.39,9491.0,95.9055,95.9282,95.8524,95.8751,9491.0
2017-02-24 13:55:00,126.37,126.64,126.3,126.64,59789.0,95.8599,96.0648,95.8068,96.0648,59789.0
2017-02-24 14:00:00,126.64,126.64,126.53,126.54,9315.0,96.0648,96.0648,95.9813,95.9889,9315.0
2017-02-24 14:05:00,126.56,126.56,126.43,126.43,18236.0,96.0041,96.0041,95.9055,95.9055,18236.0
2017-02-24 14:10:00,126.43,126.45,126.33,126.34,13932.0,95.9055,95.9206,95.8296,95.8372,13932.0
2017-02-24 14:15:00,126.32,126.44,126.32,126.42,9332.0,95.822,95.913,95.822,95.8979,9332.0
2017-02-24 14:20:00,126.42,126.42,126.36,126.42,9713.0,95.8979,95.8979,95.8524,95.8979,9713.0
2017-02-24 14:25:00,126.39,126.46,126.38,126.44,7681.0,95.8751,95.9282,95.8675,95.913,7681.0
2017-02-24 14:30:00,126.45,126.59,126.45,126.52,19875.0,95.9206,96.0268,95.9206,95.9737,19875.0
2017-02-24 14:35:00,126.54,126.55,126.39,126.41,16318.0,95.9889,95.9965,95.8751,95.8903,16318.0
2017-02-24 14:40:00,126.4,126.47,126.39,126.41,12993.0,95.8827,95.9358,95.8751,95.8903,12993.0
2017-02-24 14:45:00,126.4,126.47,126.38,126.41,18964.0,95.8827,95.9358,95.8675,95.8903,18964.0
2017-02-24 14:50:00,126.39,126.49,126.38,126.42,13321.0,95.8751,95.951,95.8675,95.8979,13321.0
2017-02-24 14:55:00,126.43,126.43,126.27,126.27,16326.0,95.9055,95.9055,95.7841,95.7841,16326.0
2017-02-24 15:00:00,126.27,126.34,126.2,126.24,21218.0,95.7841,95.8372,95.731,95.7613,21218.0
2017-02-24 15:05:00,126.24,126.29,126.2,126.23,25351.0,95.7613,95.7993,95.731,95.7537,25351.0
2017-02-24 15:10:00,126.23,126.3,126.19,126.3,39135.0,95.7537,95.8068,95.7234,95.8068,39135.0
2017-02-24 15:15:00,126.3,126.45,126.3,126.42,23933.0,95.8068,95.9206,95.8068,95.8979,23933.0
2017-02-24 15:20:00,126.43,126.6,126.43,126.6,19064.0,95.9055,96.0344,95.9055,96.0344,19064.0
2017-02-24 15:25:00,126.6,126.61,126.55,126.56,26576.0,96.0344,96.042,95.9965,96.0041,26576.0
2017-02-24 15:30:00,126.55,126.66,126.54,126.62,46701.0,95.9965,96.0799,95.9889,96.0496,46701.0
2017-02-24 15:35:00,126.62,126.64,126.56,126.56,58283.0,96.0496,96.0648,96.0041,96.0041,58283.0
2017-02-24 15:40:00,126.56,126.66,126.52,126.52,46718.0,96.0041,96.0799,95.9737,95.9737,46718.0
2017-02-24 15:45:00,126.53,126.7,126.53,126.62,86444.0,95.9813,96.1103,95.9813,96.0496,86444.0
2017-02-24 15:50:00,126.63,126.76,126.63,126.7,37248.0,96.0572,96.1558,96.0572,96.1103,37248.0
2017-02-24 15:55:00,126.7,126.86,126.65,126.85,90846.0,96.1103,96.2316,96.0723,96.2241,90846.0
2017-02-27 09:30:00,127.19,127.97,127.16,127.4,51762.0,96.482,97.0736,96.4592,96.6413,51762.0
2017-02-27 09:35:00,127.44,127.55,127.2,127.31,39100.0,96.6716,96.7551,96.4896,96.573,39100.0
2017-02-27 09:40:00,127.31,127.35,127.14,127.24,29096.0,96.573,96.6033,96.444,96.5199,29096.0
2017-02-27 09:45:00,127.23,127.46,127.23,127.29,20201.0,96.5123,96.6868,96.5123,96.5578,20201.0
2017-02-27 09:50:00,127.28,127.28,126.95,127.0,46869.0,96.5502,96.5502,96.2999,96.3378,46869.0
2017-02-27 09:55:00,126.97,127.16,126.8,127.13,25550.0,96.3151,96.4592,96.1861,96.4365,25550.0
2017-02-27 10:00:00,127.15,127.19,126.87,127.0,29019.0,96.4516,96.482,96.2392,96.3378,29019.0
2017-02-27 10:05:00,127.03,127.24,127.02,127.22,25789.0,96.3606,96.5199,96.353,96.5047,25789.0
2017-02-27 10:10:00,127.16,127.21,126.98,127.18,22322.0,96.4592,96.4971,96.3227,96.4744,22322.0
2017-02-27 10:15:00,127.2,127.21,126.96,127.05,33469.0,96.4896,96.4971,96.3075,96.3758,33469.0
2017-02-27 10:20:00,127.03,127.46,127.03,127.46,22240.0,96.3606,96.6868,96.3606,96.6868,22240.0
2017-02-27 10:25:00,127.46,127.59,127.44,127.52,20885.0,96.6868,96.7854,96.6716,96.7323,20885.0
2017-02-27 10:30:00,127.54,127.7,127.52,127.57,18862.0,96.7475,96.8688,96.7323,96.7702,18862.0
2017-02-27 10:35:00,127.57,127.76,127.54,127.72,19573.0,96.7702,96.9144,96.7475,96.884,19573.0
2017-02-27 10:40:00,127.73,127.76,127.64,127.72,17109.0,96.8916,96.9144,96.8233,96.884,17109.0
2017-02-27 10:45:00,127.76,127.81,127.73,127.74,10455.0,96.9144,96.9523,96.8916,96.8992,10455.0
2017-02-27 10:50:00,127.76,127.81,127.66,127.66,15164.0,96.9144,96.9523,96.8385,96.8385,15164.0
2017-02-27 10:55:00,127.65,127.72,127.63,127.68,46539.0,96.8309,96.884,96.8157,96.8537,46539.0
2017-02-27 11:00:00,127.66,127.75,127.65,127.74,27726.0,96.8385,96.9068,96.8309,96.8992,27726.0
2017-02-27 11:05:00,127.73,127.8,127.69,127.78,31154.0,96.8916,96.9447,96.8613,96.9295,31154.0
2017-02-27 11:10:00,127.78,127.8,127.74,127.77,17154.0,96.9295,96.9447,96.8992,96.9219,17154.0
2017-02-27 11:15:00,127.76,127.81,127.69,127.78,19995.0,96.9144,96.9523,96.8613,96.9295,19995.0
2017-02-27 11:20:00,127.78,127.9,127.77,127.84,20271.0,96.9295,97.0206,96.9219,96.975,20271.0
2017-02-27 11:25:00,127.82,127.89,127.76,127.87,20549.0,96.9599,97.013,96.9144,96.9978,20549.0
2017-02-27 11:30:00,127.86,127.86,127.72,127.78,11081.0,96.9902,96.9902,96.884,96.9295,11081.0
2017-02-27 11:35:00,127.78,127.84,127.66,127.69,25325.0,96.9295,96.975,96.8385,96.8613,25325.0
2017-02-27 11:40:00,127.68,127.79,127.63,127.76,16027.0,96.8537,96.9371,96.8157,96.9144,16027.0
2017-02-27 11:45:00,127.77,127.83,127.67,127.67,12374.0,96.9219,96.9675,96.8461,96.8461,12374.0
2017-02-27 11:50:00,127.68,127.75,127.67,127.74,9594.0,96.8537,96.9068,96.8461,96.8992,9594.0
2017-02-27 11:55:00,127.74,127.79,127.73,127.75,9232.0,96.8992,96.9371,96.8916,96.9068,9232.0
2017-02-27 12:00:00,127.74,127.84,127.71,127.8,16880.0,96.8992,96.975,96.8764,96.9447,16880.0
2017-02-27 12:05:00,127.79,127.95,127.79,127.93,7678.0,96.9371,97.0585,96.9371,97.0433,7678.0
2017-02-27 12:10:00,127.94,128.0,127.92,128.0,13036.0,97.0509,97.0964,97.0357,97.0964,13036.0
2017-02-27 12:15:00,127.99,128.04,127.96,128.02,9763.0,97.0888,97.1267,97.0661,97.1116,9763.0
2017-02-27 12:20:00,128.02,128.06,127.97,127.97,15698.0,97.1116,97.1419,97.0736,97.0736,15698.0
2017-02-27 12:25:00,127.97,128.13,127.95,128.12,11401.0,97.0736,97.195,97.0585,97.1874,11401.0
2017-02-27 12:30:00,128.13,128.18,128.12,128.17,11246.0,97.195,97.2329,97.1874,97.2254,11246.0
2017-02-27 12:35:00,128.15,128.15,127.98,128.03,9989.0,97.2102,97.2102,97.0812,97.1192,9989.0
2017-02-27 12:40:00,128.02,128.04,127.96,127.99,10143.0,97.1116,97.1267,97.0661,97.0888,10143.0
2017-02-27 12:45:00,127.99,128.02,127.95,128.0,11951.0,97.0888,97.1116,97.0585,97.0964,11951.0
2017-02-27 12:50:00,128.0,128.1,127.97,128.08,10735.0,97.0964,97.1723,97.0736,97.1571,10735.0
2017-02-27 12:55:00,128.08,128.15,128.08,128.14,9278.0,97.1571,97.2102,97.1571,97.2026,9278.0
2017-02-27 13:00:00,128.14,128.2,128.11,128.19,7318.0,97.2026,97.2481,97.1798,97.2405,7318.0
2017-02-27 13:05:00,128.18,128.25,128.14,128.22,8250.0,97.2329,97.286,97.2026,97.2633,8250.0
2017-02-27 13:10:00,128.22,128.28,128.15,128.28,6067.0,97.2633,97.3088,97.2102,97.3088,6067.0
2017-02-27 13:15:00,128.27,128.3,128.19,128.26,14575.0,97.3012,97.324,97.2405,97.2936,14575.0
2017-02-27 13:20:00,128.26,128.31,128.21,128.21,10245.0,97.2936,97.3316,97.2557,97.2557,10245.0
2017-02-27 13:25:00,128.22,128.3,128.21,128.27,10800.0,97.2633,97.324,97.2557,97.3012,10800.0
2017-02-27 13:30:00,128.26,128.35,128.26,128.3,8394.0,97.2936,97.3619,97.2936,97.324,8394.0
2017-02-27 13:35:00,128.28,128.49,128.28,128.47,12082.0,97.3088,97.4681,97.3088,97.4529,12082.0
2017-02-27 13:40:00,128.45,128.45,128.26,128.29,15295.0,97.4378,97.4378,97.2936,97.3164,15295.0
2017-02-27 13:45:00,128.28,128.4,128.28,128.34,11048.0,97.3088,97.3998,97.3088,97.3543,11048.0
2017-02-27 13:50:00,128.33,128.34,128.21,128.22,15188.0,97.3467,97.3543,97.2557,97.2633,15188.0
2017-02-27 13:55:00,128.23,128.25,128.12,128.14,18808.0,97.2709,97.286,97.1874,97.2026,18808.0
2017-02-27 14:00:00,128.14,128.18,128.12,128.13,21965.0,97.2026,97.2329,97.1874,97.195,21965.0
2017-02-27 14:05:00,128.13,128.27,128.11,128.25,21055.0,97.195,97.3012,97.1798,97.286,21055.0
2017-02-27 14:10:00,128.26,128.27,128.21,128.25,19544.0,97.2936,97.3012,97.2557,97.286,19544.0
2017-02-27 14:15:00,128.25,128.31,128.23,128.28,11166.0,97.286,97.3316,97.2709,97.3088,11166.0
2017-02-27 14:20:00,128.29,128.32,128.25,128.29,11920.0,97.3164,97.3391,97.286,97.3164,11920.0
2017-02-27 14:25:00,128.28,128.46,128.27,128.29,31379.0,97.3088,97.4453,97.3012,97.3164,31379.0
2017-02-27 14:30:00,128.29,128.3,128.23,128.25,15792.0,97.3164,97.324,97.2709,97.286,15792.0
2017-02-27 14:35:00,128.25,128.34,128.23,128.27,17340.0,97.286,97.3543,97.2709,97.3012,17340.0
2017-02-27 14:40:00,128.29,128.32,128.2,128.2,17375.0,97.3164,97.3391,97.2481,97.2481,17375.0
2017-02-27 14:45:00,128.21,128.28,128.2,128.28,12832.0,97.2557,97.3088,97.2481,97.3088,12832.0
2017-02-27 14:50:00,128.27,128.32,128.22,128.26,11371.0,97.3012,97.3391,97.2633,97.2936,11371.0
2017-02-27 14:55:00,128.26,128.3,128.18,128.18,11355.0,97.2936,97.324,97.2329,97.2329,11355.0
2017-02-27 15:00:00,128.17,128.2,128.08,128.09,16756.0,97.2254,97.2481,97.1571,97.1647,16756.0
2017-02-27 15:05:00,128.07,128.2,128.07,128.16,14253.0,97.1495,97.2481,97.1495,97.2178,14253.0
2017-02-27 15:10:00,128.15,128.2,128.09,128.2,9471.0,97.2102,97.2481,97.1647,97.2481,9471.0
2017-02-27 15:15:00,128.2,128.21,128.05,128.05,18103.0,97.2481,97.2557,97.1343,97.1343,18103.0
2017-02-27 15:20:00,128.04,128.15,128.04,128.15,12560.0,97.1267,97.2102,97.1267,97.2102,12560.0
2017-02-27 15:25:00,128.16,128.22,128.14,128.19,20214.0,97.2178,97.2633,97.2026,97.2405,20214.0
2017-02-27 15:30:00,128.2,128.26,128.14,128.23,17339.0,97.2481,97.2936,97.2026,97.2709,17339.0
2017-02-27 15:35:00,128.24,128.24,128.14,128.14,23933.0,97.2785,97.2785,97.2026,97.2026,23933.0
2017-02-27 15:40:00,128.15,128.31,128.15,128.27,21674.0,97.2102,97.3316,97.2102,97.3012,21674.0
2017-02-27 15:45:00,128.27,128.27,128.1,128.11,30881.0,97.3012,97.3012,97.1723,97.1798,30881.0
2017-02-27 15:50:00,128.1,128.14,128.06,128.07,39480.0,97.1723,97.2026,97.1419,97.1495,39480.0
2017-02-27 15:55:00,128.08,128.14,128.05,128.13,50620.0,97.1571,97.2026,97.1343,97.195,50620.0
2017-02-28 09:30:00,127.36,127.98,127.13,127.94,42566.0,96.6109,97.0812,96.4365,97.0509,42566.0
2017-02-28 09:35:00,127.82,127.92,127.61,127.7,10904.0,96.9599,97.0357,96.8006,96.8688,10904.0
2017-02-28 09:40:00,127.76,127.8,127.52,127.67,39945.0,96.9144,96.9447,96.7323,96.8461,39945.0
2017-02-28 09:45:00,127.64,127.76,127.54,127.61,25065.0,96.8233,96.9144,96.7475,96.8006,25065.0
2017-02-28 09:50:00,127.56,127.6,127.45,127.5,19084.0,96.7626,96.793,96.6792,96.7171,19084.0
2017-02-28 09:55:00,127.51,127.6,127.47,127.56,14199.0,96.7247,96.793,96.6944,96.7626,14199.0
2017-02-28 10:00:00,127.53,127.83,127.47,127.65,20689.0,96.7399,96.9675,96.6944,96.8309,20689.0
2017-02-28 10:05:00,127.64,127.64,127.5,127.61,13491.0,96.8233,96.8233,96.7171,96.8006,13491.0
2017-02-28 10:10:00,127.62,127.67,127.45,127.5,11797.0,96.8082,96.8461,96.6792,96.7171,11797.0
2017-02-28 10:15:00,127.5,127.5,127.26,127.32,13701.0,96.7171,96.7171,96.5351,96.5806,13701.0
2017-02-28 10:20:00,127.33,127.35,127.26,127.3,9824.0,96.5882,96.6033,96.5351,96.5654,9824.0
2017-02-28 10:25:00,127.28,127.3,127.13,127.16,13319.0,96.5502,96.5654,96.4365,96.4592,13319.0
2017-02-28 10:30:00,127.16,127.27,127.16,127.23,12744.0,96.4592,96.5427,96.4592,96.5123,12744.0
2017-02-28 10:35:00,127.21,127.42,127.17,127.42,14977.0,96.4971,96.6564,96.4668,96.6564,14977.0
2017-02-28 10:40:00,127.42,127.46,127.33,127.33,14336.0,96.6564,96.6868,96.5882,96.5882,14336.0
2017-02-28 10:45:00,127.34,127.45,127.27,127.42,20321.0,96.5958,96.6792,96.5427,96.6564,20321.0
2017-02-28 10:50:00,127.44,127.65,127.43,127.62,9772.0,96.6716,96.8309,96.664,96.8082,9772.0
2017-02-28 10:55:00,127.62,127.67,127.52,127.56,12345.0,96.8082,96.8461,96.7323,96.7626,12345.0
2017-02-28 11:00:00,127.55,127.56,127.4,127.44,7992.0,96.7551,96.7626,96.6413,96.6716,7992.0
2017-02-28 11:05:00,127.45,127.57,127.43,127.5,10032.0,96.6792,96.7702,96.664,96.7171,10032.0
2017-02-28 11:10:00,127.5,127.51,127.39,127.44,16919.0,96.7171,96.7247,96.6337,96.6716,16919.0
2017-02-28 11:15:00,127.44,127.46,127.4,127.41,7889.0,96.6716,96.6868,96.6413,96.6489,7889.0
2017-02-28 11:20:00,127.42,127.43,127.34,127.38,17073.0,96.6564,96.664,96.5958,96.6261,17073.0
2017-02-28 11:25:00,127.39,127.39,127.24,127.31,6613.0,96.6337,96.6337,96.5199,96.573,6613.0
2017-02-28 11:30:00,127.31,127.31,127.14,127.16,11872.0,96.573,96.573,96.444,96.4592,11872.0
2017-02-28 11:35:00,127.13,127.17,127.04,127.05,8814.0,96.4365,96.4668,96.3682,96.3758,8814.0
2017-02-28 11:40:00,127.05,127.07,126.97,126.99,16516.0,96.3758,96.3909,96.3151,96.3303,16516.0
2017-02-28 11:45:00,126.99,127.06,126.98,127.06,26292.0,96.3303,96.3834,96.3227,96.3834,26292.0
2017-02-28 11:50:00,127.08,127.13,127.02,127.06,17104.0,96.3985,96.4365,96.353,96.3834,17104.0
2017-02-28 11:55:00,127.06,127.16,127.06,127.12,13767.0,96.3834,96.4592,96.3834,96.4289,13767.0
2017-02-28 12:00:00,127.12,127.12,127.05,127.06,11829.0,96.4289,96.4289,96.3758,96.3834,11829.0
2017-02-28 12:05:00,127.05,127.05,126.78,126.8,13373.0,96.3758,96.3758,96.171,96.1861,13373.0
2017-02-28 12:10:00,126.8,126.83,126.74,126.81,43054.0,96.1861,96.2089,96.1406,96.1937,43054.0
2017-02-28 12:15:00,126.82,126.93,126.8,126.9,31532.0,96.2013,96.2847,96.1861,96.262,31532.0
2017-02-28 12:20:00,126.92,126.92,126.74,126.76,6125.0,96.2772,96.2772,96.1406,96.1558,6125.0
2017-02-28 12:25:00,126.75,126.82,126.66,126.82,11286.0,96.1482,96.2013,96.0799,96.2013,11286.0
2017-02-28 12:30:00,126.82,126.86,126.75,126.85,9855.0,96.2013,96.2316,96.1482,96.2241,9855.0
2017-02-28 12:35:00,126.85,126.85,126.78,126.78,11940.0,96.2241,96.2241,96.171,96.171,11940.0
2017-02-28 12:40:00,126.79,126.84,126.72,126.72,14272.0,96.1785,96.2165,96.1254,96.1254,14272.0
2017-02-28 12:45:00,126.75,126.79,126.7,126.78,26232.0,96.1482,96.1785,96.1103,96.171,26232.0
2017-02-28 12:50:00,126.79,126.99,126.74,126.98,12832.0,96.1785,96.3303,96.1406,96.3227,12832.0
2017-02-28 12:55:00,126.97,126.97,126.9,126.93,10899.0,96.3151,96.3151,96.262,96.2847,10899.0
2017-02-28 13:00:00,126.9,126.99,126.84,126.92,30161.0,96.262,96.3303,96.2165,96.2772,30161.0
2017-02-28 13:05:00,126.92,127.08,126.92,127.08,13351.0,96.2772,96.3985,96.2772,96.3985,13351.0
2017-02-28 13:10:00,127.05,127.21,127.05,127.18,12743.0,96.3758,96.4971,96.3758,96.4744,12743.0
2017-02-28 13:15:00,127.17,127.17,127.07,127.12,11082.0,96.4668,96.4668,96.3909,96.4289,11082.0
2017-02-28 13:20:00,127.11,127.12,127.0,127.02,13295.0,96.4213,96.4289,96.3378,96.353,13295.0
2017-02-28 13:25:00,127.04,127.11,127.04,127.08,38103.0,96.3682,96.4213,96.3682,96.3985,38103.0
2017-02-28 13:30:00,127.08,127.09,127.01,127.06,25077.0,96.3985,96.4061,96.3454,96.3834,25077.0
2017-02-28 13:35:00,127.07,127.35,127.07,127.32,16292.0,96.3909,96.6033,96.3909,96.5806,16292.0
2017-02-28 13:40:00,127.31,127.35,127.24,127.32,20651.0,96.573,96.6033,96.5199,96.5806,20651.0
2017-02-28 13:45:00,127.31,127.34,127.25,127.34,13787.0,96.573,96.5958,96.5275,96.5958,13787.0
2017-02-28 13:50:00,127.34,127.35,127.27,127.33,10685.0,96.5958,96.6033,96.5427,96.5882,10685.0
2017-02-28 13:55:00,127.31,127.33,127.27,127.33,10726.0,96.573,96.5882,96.5427,96.5882,10726.0
2017-02-28 14:00:00,127.32,127.35,127.2,127.23,11643.0,96.5806,96.6033,96.4896,96.5123,11643.0
2017-02-28 14:05:00,127.24,127.24,127.09,127.09,10889.0,96.5199,96.5199,96.4061,96.4061,10889.0
2017-02-28 14:10:00,127.08,127.15,127.04,127.04,12659.0,96.3985,96.4516,96.3682,96.3682,12659.0
2017-02-28 14:15:00,127.05,127.06,126.92,126.95,17827.0,96.3758,96.3834,96.2772,96.2999,17827.0
2017-02-28 14:20:00,126.96,127.02,126.96,126.99,13344.0,96.3075,96.353,96.3075,96.3303,13344.0
2017-02-28 14:25:00,127.0,127.12,126.99,127.09,27685.0,96.3378,96.4289,96.3303,96.4061,27685.0
2017-02-28 14:30:00,127.11,127.17,127.07,127.16,12936.0,96.4213,96.4668,96.3909,96.4592,12936.0
2017-02-28 14:35:00,127.16,127.16,127.09,127.11,11647.0,96.4592,96.4592,96.4061,96.4213,11647.0
2017-02-28 14:40:00,127.12,127.13,127.06,127.08,17176.0,96.4289,96.4365,96.3834,96.3985,17176.0
2017-02-28 14:45:00,127.09,127.21,127.09,127.21,29442.0,96.4061,96.4971,96.4061,96.4971,29442.0
2017-02-28 14:50:00,127.22,127.24,127.18,127.22,11765.0,96.5047,96.5199,96.4744,96.5047,11765.0
2017-02-28 14:55:00,127.22,127.28,127.21,127.22,13821.0,96.5047,96.5502,96.4971,96.5047,13821.0
2017-02-28 15:00:00,127.21,127.21,127.1,127.13,22884.0,96.4971,96.4971,96.4137,96.4365,22884.0
2017-02-28 15:05:00,127.13,127.14,127.07,127.11,11012.0,96.4365,96.444,96.3909,96.4213,11012.0
2017-02-28 15:10:00,127.12,127.31,127.11,127.29,12321.0,96.4289,96.573,96.4213,96.5578,12321.0
2017-02-28 15:15:00,127.27,127.31,127.25,127.28,8938.0,96.5427,96.573,96.5275,96.5502,8938.0
2017-02-28 15:20:00,127.29,127.32,127.22,127.23,19568.0,96.5578,96.5806,96.5047,96.5123,19568.0
2017-02-28 15:25:00,127.24,127.32,127.24,127.26,20325.0,96.5199,96.5806,96.5199,96.5351,20325.0
2017-02-28 15:30:00,127.24,127.28,127.18,127.19,21465.0,96.5199,96.5502,96.4744,96.482,21465.0
2017-02-28 15:35:00,127.19,127.28,127.09,127.12,23483.0,96.482,96.5502,96.4061,96.4289,23483.0
2017-02-28 15:40:00,127.11,127.15,127.03,127.13,26408.0,96.4213,96.4516,96.3606,96.4365,26408.0
2017-02-28 15:45:00,127.13,127.24,127.11,127.23,46927.0,96.4365,96.5199,96.4213,96.5123,46927.0
2017-02-28 15:50:00,127.24,127.29,127.21,127.23,36469.0,96.5199,96.5578,96.4971,96.5123,36469.0
2017-02-28 15:55:00,127.23,127.38,127.18,127.25,131524.0,96.5123,96.6261,96.4744,96.5275,131524.0
2017-03-01 09:30:00,130.48,130.5,129.86,130.29,123150.0,98.9776,98.9928,98.5073,98.8335,123150.0
2017-03-01 09:35:00,130.37,131.24,130.3,131.02,76443.0,98.8942,99.5542,98.8411,99.3873,76443.0
2017-03-01 09:40:00,131.04,131.59,130.95,131.54,54032.0,99.4024,99.8197,99.3342,99.7817,54032.0
2017-03-01 09:45:00,131.55,131.56,131.06,131.1,55826.0,99.7893,99.7969,99.4176,99.448,55826.0
2017-03-01 09:50:00,131.11,131.44,131.05,131.41,96937.0,99.4555,99.7059,99.41,99.6831,96937.0
2017-03-01 09:55:00,131.43,131.72,131.24,131.6,35051.0,99.6983,99.9183,99.5542,99.8272,35051.0
2017-03-01 10:00:00,131.57,131.67,131.46,131.6,32009.0,99.8045,99.8803,99.721,99.8272,32009.0
2017-03-01 10:05:00,131.57,131.57,131.28,131.41,20443.0,99.8045,99.8045,99.5845,99.6831,20443.0
2017-03-01 10:10:00,131.42,131.68,131.33,131.65,23474.0,99.6907,99.8879,99.6224,99.8652,23474.0
2017-03-01 10:15:00,131.66,131.83,131.41,131.54,35094.0,99.8728,100.0017,99.6831,99.7817,35094.0
2017-03-01 10:20:00,131.58,131.73,131.49,131.63,52413.0,99.8121,99.9259,99.7438,99.85,52413.0
2017-03-01 10:25:00,131.61,131.63,131.29,131.33,25070.0,99.8348,99.85,99.5921,99.6224,25070.0
2017-03-01 10:30:00,131.35,131.39,131.1,131.1,24858.0,99.6376,99.6679,99.448,99.448,24858.0
2017-03-01 10:35:00,131.1,131.14,130.89,130.9,112028.0,99.448,99.4783,99.2887,99.2962,112028.0
2017-03-01 10:40:00,130.88,130.92,130.64,130.65,32596.0,99.2811,99.3114,99.099,99.1066,32596.0
2017-03-01 10:45:00,130.65,130.97,130.64,130.86,21511.0,99.1066,99.3493,99.099,99.2659,21511.0
2017-03-01 10:50:00,130.87,130.91,130.73,130.77,9742.0,99.2735,99.3038,99.1673,99.1976,9742.0
2017-03-01 10:55:00,130.79,130.85,130.7,130.85,13422.0,99.2128,99.2583,99.1445,99.2583,13422.0
2017-03-01 11:00:00,130.83,130.89,130.75,130.78,15942.0,99.2431,99.2887,99.1825,99.2052,15942.0
2017-03-01 11:05:00,130.8,131.07,130.79,131.02,26869.0,99.2204,99.4252,99.2128,99.3873,26869.0
2017-03-01 11:10:00,131.02,131.03,130.81,130.89,16352.0,99.3873,99.3949,99.228,99.2887,16352.0
2017-03-01 11:15:00,130.91,131.02,130.87,131.0,12070.0,99.3038,99.3873,99.2735,99.3721,12070.0
2017-03-01 11:20:00,131.04,131.05,130.85,130.94,11470.0,99.4024,99.41,99.2583,99.3266,11470.0
2017-03-01 11:25:00,130.95,131.04,130.81,130.98,20713.0,99.3342,99.4024,99.228,99.3569,20713.0
2017-03-01 11:30:00,130.96,131.02,130.91,130.99,23952.0,99.3418,99.3873,99.3038,99.3645,23952.0
2017-03-01 11:35:00,130.99,131.01,130.86,130.88,15289.0,99.3645,99.3797,99.2659,99.2811,15289.0
2017-03-01 11:40:00,130.9,130.95,130.86,130.86,22413.0,99.2962,99.3342,99.2659,99.2659,22413.0
2017-03-01 11:45:00,130.86,130.86,130.75,130.78,9791.0,99.2659,99.2659,99.1825,99.2052,9791.0
2017-03-01 11:50:00,130.76,130.9,130.76,130.79,21015.0,99.19,99.2962,99.19,99.2128,21015.0
2017-03-01 11:55:00,130.82,130.9,130.72,130.73,19093.0,99.2356,99.2962,99.1597,99.1673,19093.0
2017-03-01 12:00:00,130.76,130.88,130.72,130.86,15505.0,99.19,99.2811,99.1597,99.2659,15505.0
2017-03-01 12:05:00,130.88,130.9,130.8,130.83,17487.0,99.2811,99.2962,99.2204,99.2431,17487.0
2017-03-01 12:10:00,130.84,130.91,130.8,130.9,34556.0,99.2507,99.3038,99.2204,99.2962,34556.0
2017-03-01 12:15:00,130.9,130.92,130.73,130.73,47910.0,99.2962,99.3114,99.1673,99.1673,47910.0
2017-03-01 12:20:00,130.73,130.81,130.7,130.75,18122.0,99.1673,99.228,99.1445,99.1825,18122.0
2017-03-01 12:25:00,130.75,130.83,130.74,130.78,23138.0,99.1825,99.2431,99.1749,99.2052,23138.0
2017-03-01 12:30:00,130.78,130.84,130.73,130.84,56549.0,99.2052,99.2507,99.1673,99.2507,56549.0
2017-03-01 12:35:00,130.85,130.87,130.77,130.8,13630.0,99.2583,99.2735,99.1976,99.2204,13630.0
2017-03-01 12:40:00,130.79,130.8,130.64,130.77,38680.0,99.2128,99.2204,99.099,99.1976,38680.0
2017-03-01 12:45:00,130.75,130.77,130.68,130.72,13850.0,99.1825,99.1976,99.1294,99.1597,13850.0
2017-03-01 12:50:00,130.72,130.73,130.53,130.56,13264.0,99.1597,99.1673,99.0156,99.0383,13264.0
2017-03-01 12:55:00,130.53,130.6,130.5,130.59,17233.0,99.0156,99.0687,98.9928,99.0611,17233.0
2017-03-01 13:00:00,130.6,130.9,130.6,130.9,22600.0,99.0687,99.2962,99.0687,99.2962,22600.0
2017-03-01 13:05:00,130.9,130.91,130.67,130.69,15756.0,99.2962,99.3038,99.1218,99.1369,15756.0
2017-03-01 13:10:00,130.71,130.75,130.62,130.67,9130.0,99.1521,99.1825,99.0838,99.1218,9130.0
2017-03-01 13:15:00,130.7,130.77,130.63,130.63,11530.0,99.1445,99.1976,99.0914,99.0914,11530.0
2017-03-01 13:20:00,130.64,130.76,130.64,130.7,6941.0,99.099,99.19,99.099,99.1445,6941.0
2017-03-01 13:25:00,130.7,130.73,130.61,130.64,11441.0,99.1445,99.1673,99.0763,99.099,11441.0
2017-03-01 13:30:00,130.65,130.74,130.59,130.74,10030.0,99.1066,99.1749,99.0611,99.1749,10030.0
2017-03-01 13:35:00,130.74,130.78,130.66,130.77,13988.0,99.1749,99.2052,99.1142,99.1976,13988.0
2017-03-01 13:40:00,130.79,130.83,130.71,130.71,14951.0,99.2128,99.2431,99.1521,99.1521,14951.0
2017-03-01 13:45:00,130.74,130.95,130.74,130.88,26876.0,99.1749,99.3342,99.1749,99.2811,26876.0
2017-03-01 13:50:00,130.89,130.94,130.86,130.86,19635.0,99.2887,99.3266,99.2659,99.2659,19635.0
2017-03-01 13:55:00,130.88,130.93,130.87,130.9,12698.0,99.2811,99.319,99.2735,99.2962,12698.0
2017-03-01 14:00:00,130.89,130.92,130.76,130.9,15273.0,99.2887,99.3114,99.19,99.2962,15273.0
2017-03-01 14:05:00,130.89,130.94,130.86,130.9,18564.0,99.2887,99.3266,99.2659,99.2962,18564.0
2017-03-01 14:10:00,130.91,131.05,130.91,131.03,31521.0,99.3038,99.41,99.3038,99.3949,31521.0
2017-03-01 14:15:00,131.03,131.29,131.0,131.19,34239.0,99.3949,99.5921,99.3721,99.5162,34239.0
2017-03-01 14:20:00,131.21,131.41,131.19,131.41,16457.0,99.5314,99.6831,99.5162,99.6831,16457.0
2017-03-01 14:25:00,131.4,131.4,131.15,131.25,25363.0,99.6755,99.6755,99.4859,99.5617,25363.0
2017-03-01 14:30:00,131.24,131.34,131.21,131.28,15745.0,99.5542,99.63,99.5314,99.5845,15745.0
2017-03-01 14:35:00,131.26,131.31,131.25,131.3,15079.0,99.5693,99.6073,99.5617,99.5997,15079.0
2017-03-01 14:40:00,131.31,131.32,131.22,131.3,17396.0,99.6073,99.6148,99.539,99.5997,17396.0
2017-03-01 14:45:00,131.3,131.38,131.27,131.38,16653.0,99.5997,99.6604,99.5769,99.6604,16653.0
2017-03-01 14:50:00,131.38,131.46,131.35,131.37,17613.0,99.6604,99.721,99.6376,99.6528,17613.0
2017-03-01 14:55:00,131.4,131.44,131.35,131.38,19231.0,99.6755,99.7059,99.6376,99.6604,19231.0
2017-03-01 15:00:00,131.37,131.37,131.19,131.28,29657.0,99.6528,99.6528,99.5162,99.5845,29657.0
2017-03-01 15:05:00,131.28,131.32,131.19,131.21,22199.0,99.5845,99.6148,99.5162,99.5314,22199.0
2017-03-01 15:10:00,131.21,131.26,131.14,131.17,26583.0,99.5314,99.5693,99.4783,99.5011,26583.0
2017-03-01 15:15:00,131.17,131.18,131.09,131.15,21664.0,99.5011,99.5086,99.4404,99.4859,21664.0
2017-03-01 15:20:00,131.14,131.15,131.05,131.1,24568.0,99.4783,99.4859,99.41,99.448,24568.0
2017-03-01 15:25:00,131.09,131.1,131.01,131.02,86190.0,99.4404,99.448,99.3797,99.3873,86190.0
2017-03-01 15:30:00,131.03,131.04,130.97,131.0,39751.0,99.3949,99.4024,99.3493,99.3721,39751.0
2017-03-01 15:35:00,131.0,131.15,131.0,131.12,43043.0,99.3721,99.4859,99.3721,99.4631,43043.0
2017-03-01 15:40:00,131.12,131.23,131.11,131.19,44176.0,99.4631,99.5466,99.4555,99.5162,44176.0
2017-03-01 15:45:00,131.18,131.2,131.1,131.16,57521.0,99.5086,99.5238,99.448,99.4935,57521.0
2017-03-01 15:50:00,131.17,131.2,130.86,130.91,72559.0,99.5011,99.5238,99.2659,99.3038,72559.0
2017-03-01 15:55:00,130.91,130.92,130.71,130.82,108824.0,99.3038,99.3114,99.1521,99.2356,108824.0
2017-03-02 09:30:00,130.98,131.01,130.41,130.45,58445.0,99.3569,99.3797,98.9245,98.9549,58445.0
2017-03-02 09:35:00,130.55,130.7,130.13,130.29,22826.0,99.0307,99.1445,98.7122,98.8335,22826.0
2017-03-02 09:40:00,130.37,130.58,130.2,130.38,14928.0,98.8942,99.0535,98.7653,98.9018,14928.0
2017-03-02 09:45:00,130.38,130.38,129.95,130.01,17239.0,98.9018,98.9018,98.5756,98.6211,17239.0
2017-03-02 09:50:00,130.02,130.16,129.92,130.12,7707.0,98.6287,98.7349,98.5529,98.7046,7707.0
2017-03-02 09:55:00,130.12,130.27,130.02,130.25,8647.0,98.7046,98.8184,98.6287,98.8032,8647.0
2017-03-02 10:00:00,130.27,130.27,129.84,129.91,14925.0,98.8184,98.8184,98.4922,98.5453,14925.0
2017-03-02 10:05:00,129.91,130.0,129.64,129.68,11369.0,98.5453,98.6135,98.3405,98.3708,11369.0
2017-03-02 10:10:00,129.74,129.74,129.48,129.6,8088.0,98.4163,98.4163,98.2191,98.3101,8088.0
2017-03-02 10:15:00,129.65,129.78,129.53,129.57,7237.0,98.348,98.4467,98.257,98.2874,7237.0
2017-03-02 10:20:00,129.59,129.88,129.56,129.88,15945.0,98.3025,98.5225,98.2798,98.5225,15945.0
2017-03-02 10:25:00,129.88,130.01,129.75,129.99,21124.0,98.5225,98.6211,98.4239,98.606,21124.0
2017-03-02 10:30:00,129.98,129.98,129.51,129.51,52715.0,98.5984,98.5984,98.2418,98.2418,52715.0
2017-03-02 10:35:00,129.5,129.6,129.47,129.54,13888.0,98.2343,98.3101,98.2115,98.2646,13888.0
2017-03-02 10:40:00,129.54,129.54,129.35,129.48,12390.0,98.2646,98.2646,98.1205,98.2191,12390.0
2017-03-02 10:45:00,129.53,129.53,129.36,129.36,7699.0,98.257,98.257,98.1281,98.1281,7699.0
2017-03-02 10:50:00,129.35,129.48,129.28,129.43,12539.0,98.1205,98.2191,98.0674,98.1812,12539.0
2017-03-02 10:55:00,129.42,129.43,129.25,129.32,12582.0,98.1736,98.1812,98.0446,98.0977,12582.0
2017-03-02 11:00:00,129.31,129.33,129.15,129.22,8015.0,98.0901,98.1053,97.9688,98.0219,8015.0
2017-03-02 11:05:00,129.19,129.19,129.02,129.08,14243.0,97.9991,97.9991,97.8701,97.9157,14243.0
2017-03-02 11:10:00,129.08,129.12,128.89,128.99,14569.0,97.9157,97.946,97.7715,97.8474,14569.0
2017-03-02 11:15:00,129.0,129.02,128.92,128.96,7127.0,97.855,97.8701,97.7943,97.8246,7127.0
2017-03-02 11:20:00,128.93,129.1,128.92,128.99,11489.0,97.8019,97.9308,97.7943,97.8474,11489.0
2017-03-02 11:25:00,128.99,129.0,128.64,128.64,14490.0,97.8474,97.855,97.5819,97.5819,14490.0
2017-03-02 11:30:00,128.68,128.71,128.32,128.4,30731.0,97.6122,97.635,97.3391,97.3998,30731.0
2017-03-02 11:35:00,128.43,128.46,128.32,128.38,24639.0,97.4226,97.4453,97.3391,97.3847,24639.0
2017-03-02 11:40:00,128.36,128.41,128.33,128.41,33964.0,97.3695,97.4074,97.3467,97.4074,33964.0
2017-03-02 11:45:00,128.42,128.58,128.37,128.51,20745.0,97.415,97.5364,97.3771,97.4833,20745.0
2017-03-02 11:50:00,128.51,128.53,128.35,128.38,16459.0,97.4833,97.4984,97.3619,97.3847,16459.0
2017-03-02 11:55:00,128.41,128.47,128.33,128.47,23944.0,97.4074,97.4529,97.3467,97.4529,23944.0
2017-03-02 12:00:00,128.44,128.64,128.44,128.62,21867.0,97.4302,97.5819,97.4302,97.5667,21867.0
2017-03-02 12:05:00,128.62,128.63,128.51,128.54,16126.0,97.5667,97.5743,97.4833,97.506,16126.0
2017-03-02 12:10:00,128.56,128.57,128.47,128.52,9697.0,97.5212,97.5288,97.4529,97.4909,9697.0
2017-03-02 12:15:00,128.52,128.58,128.47,128.57,21523.0,97.4909,97.5364,97.4529,97.5288,21523.0
2017-03-02 12:20:00,128.59,128.59,128.38,128.42,11514.0,97.544,97.544,97.3847,97.415,11514.0
2017-03-02 12:25:00,128.42,128.46,128.4,128.43,8008.0,97.415,97.4453,97.3998,97.4226,8008.0
2017-03-02 12:30:00,128.42,128.61,128.41,128.55,9239.0,97.415,97.5591,97.4074,97.5136,9239.0
2017-03-02 12:35:00,128.56,128.65,128.55,128.65,10230.0,97.5212,97.5895,97.5136,97.5895,10230.0
2017-03-02 12:40:00,128.62,128.64,128.52,128.56,7268.0,97.5667,97.5819,97.4909,97.5212,7268.0
2017-03-02 12:45:00,128.54,128.56,128.39,128.42,9272.0,97.506,97.5212,97.3922,97.415,9272.0
2017-03-02 12:50:00,128.42,128.45,128.39,128.44,8763.0,97.415,97.4378,97.3922,97.4302,8763.0
2017-03-02 12:55:00,128.45,128.48,128.33,128.35,9305.0,97.4378,97.4605,97.3467,97.3619,9305.0
2017-03-02 13:00:00,128.34,128.36,128.29,128.33,5195.0,97.3543,97.3695,97.3164,97.3467,5195.0
2017-03-02 13:05:00,128.33,128.4,128.26,128.26,7928.0,97.3467,97.3998,97.2936,97.2936,7928.0
2017-03-02 13:10:00,128.25,128.26,128.11,128.12,11980.0,97.286,97.2936,97.1798,97.1874,11980.0
2017-03-02 13:15:00,128.12,128.19,128.12,128.16,9790.0,97.1874,97.2405,97.1874,97.2178,9790.0
2017-03-02 13:20:00,128.16,128.23,128.13,128.23,6030.0,97.2178,97.2709,97.195,97.2709,6030.0
2017-03-02 13:25:00,128.23,128.42,128.2,128.42,12047.0,97.2709,97.415,97.2481,97.415,12047.0
2017-03-02 13:30:00,128.42,128.46,128.3,128.31,10426.0,97.415,97.4453,97.324,97.3316,10426.0
2017-03-02 13:35:00,128.32,128.34,128.09,128.17,15081.0,97.3391,97.3543,97.1647,97.2254,15081.0
2017-03-02 13:40:00,128.1,128.13,128.0,128.04,17456.0,97.1723,97.195,97.0964,97.1267,17456.0
2017-03-02 13:45:00,128.05,128.09,128.02,128.07,15638.0,97.1343,97.1647,97.1116,97.1495,15638.0
2017-03-02 13:50:00,128.06,128.07,127.96,128.06,14491.0,97.1419,97.1495,97.0661,97.1419,14491.0
2017-03-02 13:55:00,128.06,128.14,128.04,128.08,12328.0,97.1419,97.2026,97.1267,97.1571,12328.0
2017-03-02 14:00:00,128.07,128.23,128.03,128.17,13376.0,97.1495,97.2709,97.1192,97.2254,13376.0
2017-03-02 14:05:00,128.18,128.18,127.98,128.0,8436.0,97.2329,97.2329,97.0812,97.0964,8436.0
2017-03-02 14:10:00,127.99,128.0,127.87,127.95,20267.0,97.0888,97.0964,96.9978,97.0585,20267.0
2017-03-02 14:15:00,127.95,127.97,127.83,127.84,24192.0,97.0585,97.0736,96.9675,96.975,24192.0
2017-03-02 14:20:00,127.83,127.94,127.83,127.84,9912.0,96.9675,97.0509,96.9675,96.975,9912.0
2017-03-02 14:25:00,127.86,128.12,127.84,128.11,17197.0,96.9902,97.1874,96.975,97.1798,17197.0
2017-03-02 14:30:00,128.11,128.2,128.06,128.17,18114.0,97.1798,97.2481,97.1419,97.2254,18114.0
2017-03-02 14:35:00,128.16,128.19,128.04,128.18,16472.0,97.2178,97.2405,97.1267,97.2329,16472.0
2017-03-02 14:40:00,128.18,128.18,128.0,128.01,20403.0,97.2329,97.2329,97.0964,97.104,20403.0
2017-03-02 14:45:00,128.01,128.1,127.97,128.08,18474.0,97.104,97.1723,97.0736,97.1571,18474.0
2017-03-02 14:50:00,128.07,128.07,127.92,127.96,18034.0,97.1495,97.1495,97.0357,97.0661,18034.0
2017-03-02 14:55:00,127.94,128.0,127.94,127.95,16133.0,97.0509,97.0964,97.0509,97.0585,16133.0
2017-03-02 15:00:00,127.95,127.95,127.72,127.76,13199.0,97.0585,97.0585,96.884,96.9144,13199.0
2017-03-02 15:05:00,127.74,127.74,127.62,127.64,14771.0,96.8992,96.8992,96.8082,96.8233,14771.0
2017-03-02 15:10:00,127.63,127.65,127.5,127.5,23574.0,96.8157,96.8309,96.7171,96.7171,23574.0
2017-03-02 15:15:00,127.51,127.52,127.42,127.5,13419.0,96.7247,96.7323,96.6564,96.7171,13419.0
2017-03-02 15:20:00,127.5,127.75,127.5,127.72,16667.0,96.7171,96.9068,96.7171,96.884,16667.0
2017-03-02 15:25:00,127.71,127.71,127.59,127.64,40596.0,96.8764,96.8764,96.7854,96.8233,40596.0
2017-03-02 15:30:00,127.65,127.69,127.54,127.61,49292.0,96.8309,96.8613,96.7475,96.8006,49292.0
2017-03-02 15:35:00,127.61,127.77,127.6,127.68,39214.0,96.8006,96.9219,96.793,96.8537,39214.0
2017-03-02 15:40:00,127.69,127.71,127.39,127.46,32034.0,96.8613,96.8764,96.6337,96.6868,32034.0
2017-03-02 15:45:00,127.48,127.65,127.48,127.5,58146.0,96.702,96.8309,96.702,96.7171,58146.0
2017-03-02 15:50:00,127.5,127.54,127.41,127.44,53713.0,96.7171,96.7475,96.6489,96.6716,53713.0
2017-03-02 15:55:00,127.44,127.56,127.43,127.48,130834.0,96.6716,96.7626,96.664,96.702,130834.0
2017-03-03 09:30:00,127.41,128.25,127.24,127.32,33960.0,96.6489,97.286,96.5199,96.5806,33960.0
2017-03-03 09:35:00,127.32,128.2,127.32,128.09,41780.0,96.5806,97.2481,96.5806,97.1647,41780.0
2017-03-03 09:40:00,128.1,128.2,128.0,128.1,21209.0,97.1723,97.2481,97.0964,97.1723,21209.0
2017-03-03 09:45:00,128.09,128.14,127.72,127.81,36152.0,97.1647,97.2026,96.884,96.9523,36152.0
2017-03-03 09:50:00,127.8,127.84,127.55,127.6,65942.0,96.9447,96.975,96.7551,96.793,65942.0
2017-03-03 09:55:00,127.62,127.7,127.44,127.55,20335.0,96.8082,96.8688,96.6716,96.7551,20335.0
2017-03-03 10:00:00,127.57,127.92,127.57,127.81,79319.0,96.7702,97.0357,96.7702,96.9523,79319.0
2017-03-03 10:05:00,127.83,128.0,127.83,127.96,24862.0,96.9675,97.0964,96.9675,97.0661,24862.0
2017-03-03 10:10:00,127.93,128.08,127.88,128.0,21050.0,97.0433,97.1571,97.0054,97.0964,21050.0
2017-03-03 10:15:00,128.01,128.05,127.92,127.97,24766.0,97.104,97.1343,97.0357,97.0736,24766.0
2017-03-03 10:20:00,127.94,127.96,127.56,127.76,17157.0,97.0509,97.0661,96.7626,96.9144,17157.0
2017-03-03 10:25:00,127.78,127.79,127.67,127.7,14003.0,96.9295,96.9371,96.8461,96.8688,14003.0
2017-03-03 10:30:00,127.7,127.79,127.48,127.48,16377.0,96.8688,96.9371,96.702,96.702,16377.0
2017-03-03 10:35:00,127.52,127.66,127.48,127.66,13006.0,96.7323,96.8385,96.702,96.8385,13006.0
2017-03-03 10:40:00,127.64,127.65,127.5,127.61,18442.0,96.8233,96.8309,96.7171,96.8006,18442.0
2017-03-03 10:45:00,127.62,127.71,127.57,127.67,14314.0,96.8082,96.8764,96.7702,96.8461,14314.0
2017-03-03 10:50:00,127.67,127.74,127.63,127.65,20947.0,96.8461,96.8992,96.8157,96.8309,20947.0
2017-03-03 10:55:00,127.65,127.66,127.37,127.37,26671.0,96.8309,96.8385,96.6185,96.6185,26671.0
2017-03-03 11:00:00,127.37,127.42,127.25,127.3,34986.0,96.6185,96.6564,96.5275,96.5654,34986.0
2017-03-03 11:05:00,127.3,127.31,127.14,127.14,30622.0,96.5654,96.573,96.444,96.444,30622.0
2017-03-03 11:10:00,127.18,127.4,127.18,127.32,14796.0,96.4744,96.6413,96.4744,96.5806,14796.0
2017-03-03 11:15:00,127.28,127.38,127.22,127.24,18768.0,96.5502,96.6261,96.5047,96.5199,18768.0
2017-03-03 11:20:00,127.24,127.3,127.18,127.18,25879.0,96.5199,96.5654,96.4744,96.4744,25879.0
2017-03-03 11:25:00,127.16,127.18,127.02,127.03,24238.0,96.4592,96.4744,96.353,96.3606,24238.0
2017-03-03 11:30:00,127.03,127.15,126.98,127.15,67102.0,96.3606,96.4516,96.3227,96.4516,67102.0
2017-03-03 11:35:00,127.16,127.23,127.06,127.14,31438.0,96.4592,96.5123,96.3834,96.444,31438.0
2017-03-03 11:40:00,127.13,127.18,126.98,127.02,29868.0,96.4365,96.4744,96.3227,96.353,29868.0
2017-03-03 11:45:00,127.03,127.07,127.01,127.04,24580.0,96.3606,96.3909,96.3454,96.3682,24580.0
2017-03-03 11:50:00,127.07,127.14,127.07,127.09,27180.0,96.3909,96.444,96.3909,96.4061,27180.0
2017-03-03 11:55:00,127.09,127.15,127.07,127.11,32829.0,96.4061,96.4516,96.3909,96.4213,32829.0
2017-03-03 12:00:00,127.11,127.23,127.11,127.21,50509.0,96.4213,96.5123,96.4213,96.4971,50509.0
2017-03-03 12:05:00,127.2,127.34,127.2,127.24,23790.0,96.4896,96.5958,96.4896,96.5199,23790.0
2017-03-03 12:10:00,127.25,127.25,127.17,127.23,51166.0,96.5275,96.5275,96.4668,96.5123,51166.0
2017-03-03 12:15:00,127.25,127.27,127.21,127.24,28314.0,96.5275,96.5427,96.4971,96.5199,28314.0
2017-03-03 12:20:00,127.24,127.29,127.22,127.25,18817.0,96.5199,96.5578,96.5047,96.5275,18817.0
2017-03-03 12:25:00,127.26,127.34,127.24,127.31,22269.0,96.5351,96.5958,96.5199,96.573,22269.0
2017-03-03 12:30:00,127.32,127.62,127.29,127.6,15554.0,96.5806,96.8082,96.5578,96.793,15554.0
2017-03-03 12:35:00,127.61,127.68,127.6,127.62,8126.0,96.8006,96.8537,96.793,96.8082,8126.0
2017-03-03 12:40:00,127.64,127.68,127.6,127.66,17914.0,96.8233,96.8537,96.793,96.8385,17914.0
2017-03-03 12:45:00,127.65,127.66,127.59,127.59,8715.0,96.8309,96.8385,96.7854,96.7854,8715.0
2017-03-03 12:50:00,127.59,127.59,127.45,127.48,7611.0,96.7854,96.7854,96.6792,96.702,7611.0
2017-03-03 12:55:00,127.48,127.54,127.47,127.49,6218.0,96.702,96.7475,96.6944,96.7095,6218.0
2017-03-03 13:00:00,127.54,127.81,127.49,127.54,26131.0,96.7475,96.9523,96.7095,96.7475,26131.0
2017-03-03 13:05:00,127.55,127.66,127.49,127.56,8932.0,96.7551,96.8385,96.7095,96.7626,8932.0
2017-03-03 13:10:00,127.58,127.59,127.45,127.47,19071.0,96.7778,96.7854,96.6792,96.6944,19071.0
2017-03-03 13:15:00,127.49,127.55,127.43,127.44,17077.0,96.7095,96.7551,96.664,96.6716,17077.0
2017-03-03 13:20:00,127.42,127.49,127.38,127.47,7860.0,96.6564,96.7095,96.6261,96.6944,7860.0
2017-03-03 13:25:00,127.49,127.68,127.49,127.66,13797.0,96.7095,96.8537,96.7095,96.8385,13797.0
2017-03-03 13:30:00,127.7,127.73,127.63,127.63,27344.0,96.8688,96.8916,96.8157,96.8157,27344.0
2017-03-03 13:35:00,127.64,127.69,127.6,127.66,7561.0,96.8233,96.8613,96.793,96.8385,7561.0
2017-03-03 13:40:00,127.65,127.89,127.64,127.87,6003.0,96.8309,97.013,96.8233,96.9978,6003.0
2017-03-03 13:45:00,127.94,128.0,127.89,127.92,8140.0,97.0509,97.0964,97.013,97.0357,8140.0
2017-03-03 13:50:00,127.94,127.98,127.91,127.92,8126.0,97.0509,97.0812,97.0281,97.0357,8126.0
2017-03-03 13:55:00,127.91,127.96,127.84,127.85,10808.0,97.0281,97.0661,96.975,96.9826,10808.0
2017-03-03 14:00:00,127.83,127.9,127.8,127.8,59446.0,96.9675,97.0206,96.9447,96.9447,59446.0
2017-03-03 14:05:00,127.79,127.85,127.74,127.79,15586.0,96.9371,96.9826,96.8992,96.9371,15586.0
2017-03-03 14:10:00,127.79,127.91,127.79,127.85,12931.0,96.9371,97.0281,96.9371,96.9826,12931.0
2017-03-03 14:15:00,127.87,127.88,127.68,127.68,10144.0,96.9978,97.0054,96.8537,96.8537,10144.0
2017-03-03 14:20:00,127.67,127.85,127.67,127.8,8982.0,96.8461,96.9826,96.8461,96.9447,8982.0
2017-03-03 14:25:00,127.8,127.8,127.73,127.75,7762.0,96.9447,96.9447,96.8916,96.9068,7762.0
2017-03-03 14:30:00,127.75,127.92,127.75,127.87,10898.0,96.9068,97.0357,96.9068,96.9978,10898.0
2017-03-03 14:35:00,127.87,127.9,127.79,127.88,10813.0,96.9978,97.0206,96.9371,97.0054,10813.0
2017-03-03 14:40:00,127.87,127.91,127.81,127.86,17329.0,96.9978,97.0281,96.9523,96.9902,17329.0
2017-03-03 14:45:00,127.87,127.99,127.84,127.94,9948.0,96.9978,97.0888,96.975,97.0509,9948.0
2017-03-03 14:50:00,127.95,128.0,127.91,127.98,12914.0,97.0585,97.0964,97.0281,97.0812,12914.0
2017-03-03 14:55:00,127.99,128.06,127.95,128.06,8202.0,97.0888,97.1419,97.0585,97.1419,8202.0
2017-03-03 15:00:00,128.05,128.05,127.95,127.96,9887.0,97.1343,97.1343,97.0585,97.0661,9887.0
2017-03-03 15:05:00,127.97,127.98,127.88,127.88,9850.0,97.0736,97.0812,97.0054,97.0054,9850.0
2017-03-03 15:10:00,127.89,128.0,127.86,128.0,6917.0,97.013,97.0964,96.9902,97.0964,6917.0
2017-03-03 15:15:00,128.0,128.0,127.94,127.97,13651.0,97.0964,97.0964,97.0509,97.0736,13651.0
2017-03-03 15:20:00,127.96,127.99,127.93,127.95,26572.0,97.0661,97.0888,97.0433,97.0585,26572.0
2017-03-03 15:25:00,127.95,127.97,127.88,127.9,22658.0,97.0585,97.0736,97.0054,97.0206,22658.0
2017-03-03 15:30:00,127.9,127.91,127.79,127.88,20863.0,97.0206,97.0281,96.9371,97.0054,20863.0
2017-03-03 15:35:00,127.87,127.9,127.84,127.89,41790.0,96.9978,97.0206,96.975,97.013,41790.0
2017-03-03 15:40:00,127.88,127.88,127.73,127.76,31347.0,97.0054,97.0054,96.8916,96.9144,31347.0
2017-03-03 15:45:00,127.76,127.77,127.61,127.61,36005.0,96.9144,96.9219,96.8006,96.8006,36005.0
2017-03-03 15:50:00,127.61,127.76,127.61,127.76,33800.0,96.8006,96.9144,96.8006,96.9144,33800.0
2017-03-03 15:55:00,127.77,127.82,127.61,127.78,103217.0,96.9219,96.9599,96.8006,96.9295,103217.0
2017-03-06 09:30:00,126.76,127.47,126.41,126.67,38353.0,96.1558,96.6944,95.8903,96.0875,38353.0
2017-03-06 09:35:00,126.82,126.82,126.34,126.67,22086.0,96.2013,96.2013,95.8372,96.0875,22086.0
2017-03-06 09:40:00,126.7,126.98,126.64,126.82,25442.0,96.1103,96.3227,96.0648,96.2013,25442.0
2017-03-06 09:45:00,126.77,126.94,126.63,126.93,23087.0,96.1634,96.2923,96.0572,96.2847,23087.0
2017-03-06 09:50:00,126.95,126.95,126.72,126.93,26564.0,96.2999,96.2999,96.1254,96.2847,26564.0
2017-03-06 09:55:00,126.97,126.97,126.83,126.84,17678.0,96.3151,96.3151,96.2089,96.2165,17678.0
2017-03-06 10:00:00,126.8,126.86,126.73,126.73,16695.0,96.1861,96.2316,96.133,96.133,16695.0
2017-03-06 10:05:00,126.73,126.88,126.69,126.8,21741.0,96.133,96.2468,96.1027,96.1861,21741.0
2017-03-06 10:10:00,126.82,126.92,126.8,126.85,15689.0,96.2013,96.2772,96.1861,96.2241,15689.0
2017-03-06 10:15:00,126.83,126.87,126.63,126.71,20175.0,96.2089,96.2392,96.0572,96.1179,20175.0
2017-03-06 10:20:00,126.67,126.69,126.57,126.64,24567.0,96.0875,96.1027,96.0117,96.0648,24567.0
2017-03-06 10:25:00,126.68,126.68,126.48,126.5,19970.0,96.0951,96.0951,95.9434,95.9586,19970.0
2017-03-06 10:30:00,126.5,126.5,126.37,126.37,13529.0,95.9586,95.9586,95.8599,95.8599,13529.0
2017-03-06 10:35:00,126.37,126.37,126.13,126.28,29891.0,95.8599,95.8599,95.6779,95.7917,29891.0
2017-03-06 10:40:00,126.27,126.27,126.17,126.21,10293.0,95.7841,95.7841,95.7082,95.7386,10293.0
2017-03-06 10:45:00,126.19,126.42,126.17,126.41,17888.0,95.7234,95.8979,95.7082,95.8903,17888.0
2017-03-06 10:50:00,126.41,126.41,126.23,126.23,8350.0,95.8903,95.8903,95.7537,95.7537,8350.0
2017-03-06 10:55:00,126.24,126.3,126.19,126.22,15511.0,95.7613,95.8068,95.7234,95.7462,15511.0
2017-03-06 11:00:00,126.24,126.26,126.15,126.22,10325.0,95.7613,95.7765,95.6931,95.7462,10325.0
2017-03-06 11:05:00,126.22,126.31,126.14,126.14,19091.0,95.7462,95.8144,95.6855,95.6855,19091.0
2017-03-06 11:10:00,126.14,126.3,126.13,126.3,21181.0,95.6855,95.8068,95.6779,95.8068,21181.0
2017-03-06 11:15:00,126.3,126.48,126.25,126.47,15831.0,95.8068,95.9434,95.7689,95.9358,15831.0
2017-03-06 11:20:00,126.47,126.48,126.35,126.39,17125.0,95.9358,95.9434,95.8448,95.8751,17125.0
2017-03-06 11:25:00,126.37,126.43,126.33,126.33,15360.0,95.8599,95.9055,95.8296,95.8296,15360.0
2017-03-06 11:30:00,126.34,126.34,126.24,126.24,17677.0,95.8372,95.8372,95.7613,95.7613,17677.0
2017-03-06 11:35:00,126.24,126.29,126.09,126.13,39547.0,95.7613,95.7993,95.6475,95.6779,39547.0
2017-03-06 11:40:00,126.15,126.29,126.13,126.19,20843.0,95.6931,95.7993,95.6779,95.7234,20843.0
2017-03-06 11:45:00,126.19,126.28,126.17,126.25,15069.0,95.7234,95.7917,95.7082,95.7689,15069.0
2017-03-06 11:50:00,126.25,126.34,126.18,126.2,18450.0,95.7689,95.8372,95.7158,95.731,18450.0
2017-03-06 11:55:00,126.21,126.26,126.19,126.23,12863.0,95.7386,95.7765,95.7234,95.7537,12863.0
2017-03-06 12:00:00,126.22,126.25,126.15,126.25,10002.0,95.7462,95.7689,95.6931,95.7689,10002.0
2017-03-06 12:05:00,126.27,126.33,126.23,126.28,7113.0,95.7841,95.8296,95.7537,95.7917,7113.0
2017-03-06 12:10:00,126.27,126.39,126.27,126.36,5936.0,95.7841,95.8751,95.7841,95.8524,5936.0
2017-03-06 12:15:00,126.36,126.48,126.35,126.44,9675.0,95.8524,95.9434,95.8448,95.913,9675.0
2017-03-06 12:20:00,126.44,126.52,126.41,126.51,8349.0,95.913,95.9737,95.8903,95.9661,8349.0
2017-03-06 12:25:00,126.52,126.68,126.52,126.59,11934.0,95.9737,96.0951,95.9737,96.0268,11934.0
2017-03-06 12:30:00,126.59,126.7,126.56,126.65,7462.0,96.0268,96.1103,96.0041,96.0723,7462.0
2017-03-06 12:35:00,126.64,126.65,126.56,126.58,7691.0,96.0648,96.0723,96.0041,96.0192,7691.0
2017-03-06 12:40:00,126.58,126.77,126.58,126.77,7898.0,96.0192,96.1634,96.0192,96.1634,7898.0
2017-03-06 12:45:00,126.77,126.77,126.59,126.62,9481.0,96.1634,96.1634,96.0268,96.0496,9481.0
2017-03-06 12:50:00,126.61,126.7,126.59,126.7,3350.0,96.042,96.1103,96.0268,96.1103,3350.0
2017-03-06 12:55:00,126.7,126.74,126.62,126.71,14877.0,96.1103,96.1406,96.0496,96.1179,14877.0
2017-03-06 13:00:00,126.7,126.85,126.67,126.83,13374.0,96.1103,96.2241,96.0875,96.2089,13374.0
2017-03-06 13:05:00,126.81,126.85,126.78,126.84,14401.0,96.1937,96.2241,96.171,96.2165,14401.0
2017-03-06 13:10:00,126.83,127.02,126.83,127.02,9623.0,96.2089,96.353,96.2089,96.353,9623.0
2017-03-06 13:15:00,127.03,127.06,126.97,127.04,10811.0,96.3606,96.3834,96.3151,96.3682,10811.0
2017-03-06 13:20:00,127.06,127.31,127.06,127.15,27159.0,96.3834,96.573,96.3834,96.4516,27159.0
2017-03-06 13:25:00,127.15,127.18,126.99,127.04,84708.0,96.4516,96.4744,96.3303,96.3682,84708.0
2017-03-06 13:30:00,127.03,127.1,127.01,127.03,68198.0,96.3606,96.4137,96.3454,96.3606,68198.0
2017-03-06 13:35:00,127.03,127.06,127.0,127.06,43793.0,96.3606,96.3834,96.3378,96.3834,43793.0
2017-03-06 13:40:00,127.06,127.06,126.97,126.98,24599.0,96.3834,96.3834,96.3151,96.3227,24599.0
2017-03-06 13:45:00,126.97,126.97,126.87,126.92,9886.0,96.3151,96.3151,96.2392,96.2772,9886.0
2017-03-06 13:50:00,126.94,127.02,126.9,126.95,13830.0,96.2923,96.353,96.262,96.2999,13830.0
2017-03-06 13:55:00,126.95,126.99,126.89,126.99,5540.0,96.2999,96.3303,96.2544,96.3303,5540.0
2017-03-06 14:00:00,126.97,126.98,126.89,126.92,14270.0,96.3151,96.3227,96.2544,96.2772,14270.0
2017-03-06 14:05:00,126.94,126.97,126.89,126.9,29969.0,96.2923,96.3151,96.2544,96.262,29969.0
2017-03-06 14:10:00,126.9,126.95,126.88,126.92,35411.0,96.262,96.2999,96.2468,96.2772,35411.0
2017-03-06 14:15:00,126.93,126.94,126.9,126.91,20454.0,96.2847,96.2923,96.262,96.2696,20454.0
2017-03-06 14:20:00,126.9,126.94,126.9,126.93,13475.0,96.262,96.2923,96.262,96.2847,13475.0
2017-03-06 14:25:00,126.93,126.93,126.89,126.92,13094.0,96.2847,96.2847,96.2544,96.2772,13094.0
2017-03-06 14:30:00,126.92,126.98,126.9,126.92,27455.0,96.2772,96.3227,96.262,96.2772,27455.0
2017-03-06 14:35:00,126.92,127.17,126.9,127.15,49348.0,96.2772,96.4668,96.262,96.4516,49348.0
2017-03-06 14:40:00,127.16,127.26,127.1,127.18,15154.0,96.4592,96.5351,96.4137,96.4744,15154.0
2017-03-06 14:45:00,127.17,127.36,127.16,127.36,12898.0,96.4668,96.6109,96.4592,96.6109,12898.0
2017-03-06 14:50:00,127.37,127.48,127.27,127.46,23556.0,96.6185,96.702,96.5427,96.6868,23556.0
2017-03-06 14:55:00,127.44,127.45,127.35,127.42,10639.0,96.6716,96.6792,96.6033,96.6564,10639.0
2017-03-06 15:00:00,127.43,127.5,127.42,127.49,16471.0,96.664,96.7171,96.6564,96.7095,16471.0
2017-03-06 15:05:00,127.48,127.63,127.48,127.63,10805.0,96.702,96.8157,96.702,96.8157,10805.0
2017-03-06 15:10:00,127.62,127.79,127.62,127.79,17640.0,96.8082,96.9371,96.8082,96.9371,17640.0
2017-03-06 15:15:00,127.8,127.89,127.75,127.86,19327.0,96.9447,97.013,96.9068,96.9902,19327.0
2017-03-06 15:20:00,127.87,127.88,127.81,127.82,26769.0,96.9978,97.0054,96.9523,96.9599,26769.0
2017-03-06 15:25:00,127.83,127.85,127.67,127.7,34640.0,96.9675,96.9826,96.8461,96.8688,34640.0
2017-03-06 15:30:00,127.7,127.72,127.62,127.72,40335.0,96.8688,96.884,96.8082,96.884,40335.0
2017-03-06 15:35:00,127.73,127.93,127.72,127.9,26843.0,96.8916,97.0433,96.884,97.0206,26843.0
2017-03-06 15:40:00,127.89,127.91,127.81,127.85,40060.0,97.013,97.0281,96.9523,96.9826,40060.0
2017-03-06 15:45:00,127.84,127.84,127.79,127.82,32643.0,96.975,96.975,96.9371,96.9599,32643.0
2017-03-06 15:50:00,127.81,127.81,127.7,127.73,35203.0,96.9523,96.9523,96.8688,96.8916,35203.0
2017-03-06 15:55:00,127.72,127.73,127.61,127.62,107884.0,96.884,96.8916,96.8006,96.8082,107884.0
2017-03-07 09:30:00,127.4,127.4,126.52,126.9,40222.0,96.6413,96.6413,95.9737,96.262,40222.0
2017-03-07 09:35:00,126.82,126.89,126.4,126.61,39582.0,96.2013,96.2544,95.8827,96.042,39582.0
2017-03-07 09:40:00,126.65,126.85,126.53,126.81,20012.0,96.0723,96.2241,95.9813,96.1937,20012.0
2017-03-07 09:45:00,126.72,126.89,126.72,126.86,14714.0,96.1254,96.2544,96.1254,96.2316,14714.0
2017-03-07 09:50:00,126.84,126.97,126.72,126.95,13490.0,96.2165,96.3151,96.1254,96.2999,13490.0
2017-03-07 09:55:00,126.95,127.22,126.92,127.16,11356.0,96.2999,96.5047,96.2772,96.4592,11356.0
2017-03-07 10:00:00,127.11,127.4,127.07,127.4,13183.0,96.4213,96.6413,96.3909,96.6413,13183.0
2017-03-07 10:05:00,127.37,127.39,127.21,127.21,8984.0,96.6185,96.6337,96.4971,96.4971,8984.0
2017-03-07 10:10:00,127.18,127.31,127.14,127.21,8652.0,96.4744,96.573,96.444,96.4971,8652.0
2017-03-07 10:15:00,127.22,127.45,127.2,127.45,8840.0,96.5047,96.6792,96.4896,96.6792,8840.0
2017-03-07 10:20:00,127.47,127.63,127.39,127.54,19393.0,96.6944,96.8157,96.6337,96.7475,19393.0
2017-03-07 10:25:00,127.59,127.62,127.53,127.53,10925.0,96.7854,96.8082,96.7399,96.7399,10925.0
2017-03-07 10:30:00,127.57,127.71,127.54,127.66,16324.0,96.7702,96.8764,96.7475,96.8385,16324.0
2017-03-07 10:35:00,127.65,127.66,127.6,127.61,8369.0,96.8309,96.8385,96.793,96.8006,8369.0
2017-03-07 10:40:00,127.63,127.88,127.57,127.77,11836.0,96.8157,97.0054,96.7702,96.9219,11836.0
2017-03-07 10:45:00,127.71,127.74,127.47,127.51,17247.0,96.8764,96.8992,96.6944,96.7247,17247.0
2017-03-07 10:50:00,127.5,127.64,127.48,127.63,9708.0,96.7171,96.8233,96.702,96.8157,9708.0
2017-03-07 10:55:00,127.63,127.77,127.57,127.77,45317.0,96.8157,96.9219,96.7702,96.9219,45317.0
2017-03-07 11:00:00,127.78,128.02,127.75,127.99,62618.0,96.9295,97.1116,96.9068,97.0888,62618.0
2017-03-07 11:05:00,128.0,128.0,127.86,127.93,16246.0,97.0964,97.0964,96.9902,97.0433,16246.0
2017-03-07 11:10:00,127.95,128.03,127.93,128.0,11420.0,97.0585,97.1192,97.0433,97.0964,11420.0
2017-03-07 11:15:00,127.99,128.05,127.81,127.86,13145.0,97.0888,97.1343,96.9523,96.9902,13145.0
2017-03-07 11:20:00,127.88,127.91,127.69,127.71,7785.0,97.0054,97.0281,96.8613,96.8764,7785.0
2017-03-07 11:25:00,127.7,127.71,127.5,127.71,20683.0,96.8688,96.8764,96.7171,96.8764,20683.0
2017-03-07 11:30:00,127.71,127.84,127.54,127.84,51264.0,96.8764,96.975,96.7475,96.975,51264.0
2017-03-07 11:35:00,127.84,128.0,127.76,127.8,53380.0,96.975,97.0964,96.9144,96.9447,53380.0
2017-03-07 11:40:00,127.81,127.96,127.73,127.84,18643.0,96.9523,97.0661,96.8916,96.975,18643.0
2017-03-07 11:45:00,127.82,127.86,127.77,127.86,9111.0,96.9599,96.9902,96.9219,96.9902,9111.0
2017-03-07 11:50:00,127.86,127.93,127.81,127.85,8409.0,96.9902,97.0433,96.9523,96.9826,8409.0
2017-03-07 11:55:00,127.83,127.89,127.8,127.81,9880.0,96.9675,97.013,96.9447,96.9523,9880.0
2017-03-07 12:00:00,127.82,127.85,127.65,127.85,19813.0,96.9599,96.9826,96.8309,96.9826,19813.0
2017-03-07 12:05:00,127.84,127.97,127.78,127.83,34511.0,96.975,97.0736,96.9295,96.9675,34511.0
2017-03-07 12:10:00,127.82,127.83,127.73,127.75,9146.0,96.9599,96.9675,96.8916,96.9068,9146.0
2017-03-07 12:15:00,127.73,127.77,127.68,127.74,6778.0,96.8916,96.9219,96.8537,96.8992,6778.0
2017-03-07 12:20:00,127.77,127.79,127.55,127.57,10448.0,96.9219,96.9371,96.7551,96.7702,10448.0
2017-03-07 12:25:00,127.57,127.58,127.49,127.54,5357.0,96.7702,96.7778,96.7095,96.7475,5357.0
2017-03-07 12:30:00,127.52,127.56,127.42,127.54,13142.0,96.7323,96.7626,96.6564,96.7475,13142.0
2017-03-07 12:35:00,127.53,127.62,127.53,127.62,4632.0,96.7399,96.8082,96.7399,96.8082,4632.0
2017-03-07 12:40:00,127.62,127.69,127.59,127.69,5516.0,96.8082,96.8613,96.7854,96.8613,5516.0
2017-03-07 12:45:00,127.69,127.71,127.62,127.65,3932.0,96.8613,96.8764,96.8082,96.8309,3932.0
2017-03-07 12:50:00,127.63,127.69,127.61,127.63,4959.0,96.8157,96.8613,96.8006,96.8157,4959.0
2017-03-07 12:55:00,127.63,127.72,127.63,127.71,4325.0,96.8157,96.884,96.8157,96.8764,4325.0
2017-03-07 13:00:00,127.73,127.78,127.69,127.69,6286.0,96.8916,96.9295,96.8613,96.8613,6286.0
2017-03-07 13:05:00,127.68,127.82,127.68,127.82,3550.0,96.8537,96.9599,96.8537,96.9599,3550.0
2017-03-07 13:10:00,127.81,127.84,127.73,127.79,6028.0,96.9523,96.975,96.8916,96.9371,6028.0
2017-03-07 13:15:00,127.82,127.87,127.81,127.82,6060.0,96.9599,96.9978,96.9523,96.9599,6060.0
2017-03-07 13:20:00,127.84,127.86,127.76,127.83,8561.0,96.975,96.9902,96.9144,96.9675,8561.0
2017-03-07 13:25:00,127.83,127.84,127.74,127.79,7545.0,96.9675,96.975,96.8992,96.9371,7545.0
2017-03-07 13:30:00,127.8,127.84,127.76,127.79,11287.0,96.9447,96.975,96.9144,96.9371,11287.0
2017-03-07 13:35:00,127.78,127.8,127.68,127.68,19174.0,96.9295,96.9447,96.8537,96.8537,19174.0
2017-03-07 13:40:00,127.68,127.82,127.67,127.8,6552.0,96.8537,96.9599,96.8461,96.9447,6552.0
2017-03-07 13:45:00,127.79,127.84,127.75,127.8,6330.0,96.9371,96.975,96.9068,96.9447,6330.0
2017-03-07 13:50:00,127.78,127.8,127.71,127.77,7318.0,96.9295,96.9447,96.8764,96.9219,7318.0
2017-03-07 13:55:00,127.76,127.78,127.68,127.71,6201.0,96.9144,96.9295,96.8537,96.8764,6201.0
2017-03-07 14:00:00,127.7,127.76,127.63,127.65,18929.0,96.8688,96.9144,96.8157,96.8309,18929.0
2017-03-07 14:05:00,127.63,127.73,127.62,127.72,13610.0,96.8157,96.8916,96.8082,96.884,13610.0
2017-03-07 14:10:00,127.72,127.83,127.68,127.83,13122.0,96.884,96.9675,96.8537,96.9675,13122.0
2017-03-07 14:15:00,127.83,127.83,127.74,127.74,14334.0,96.9675,96.9675,96.8992,96.8992,14334.0
2017-03-07 14:20:00,127.74,127.81,127.69,127.7,12537.0,96.8992,96.9523,96.8613,96.8688,12537.0
2017-03-07 14:25:00,127.7,127.72,127.67,127.7,7783.0,96.8688,96.884,96.8461,96.8688,7783.0
2017-03-07 14:30:00,127.72,127.78,127.71,127.74,9922.0,96.884,96.9295,96.8764,96.8992,9922.0
2017-03-07 14:35:00,127.75,127.86,127.69,127.86,6569.0,96.9068,96.9902,96.8613,96.9902,6569.0
2017-03-07 14:40:00,127.86,127.95,127.82,127.82,6355.0,96.9902,97.0585,96.9599,96.9599,6355.0
2017-03-07 14:45:00,127.81,127.83,127.74,127.79,7750.0,96.9523,96.9675,96.8992,96.9371,7750.0
2017-03-07 14:50:00,127.8,127.81,127.75,127.77,7030.0,96.9447,96.9523,96.9068,96.9219,7030.0
2017-03-07 14:55:00,127.76,127.88,127.75,127.83,16762.0,96.9144,97.0054,96.9068,96.9675,16762.0
2017-03-07 15:00:00,127.82,127.89,127.8,127.86,7719.0,96.9599,97.013,96.9447,96.9902,7719.0
2017-03-07 15:05:00,127.84,127.84,127.74,127.75,20385.0,96.975,96.975,96.8992,96.9068,20385.0
2017-03-07 15:10:00,127.73,127.8,127.7,127.77,7782.0,96.8916,96.9447,96.8688,96.9219,7782.0
2017-03-07 15:15:00,127.76,127.76,127.7,127.72,6340.0,96.9144,96.9144,96.8688,96.884,6340.0
2017-03-07 15:20:00,127.7,127.71,127.63,127.65,14035.0,96.8688,96.8764,96.8157,96.8309,14035.0
2017-03-07 15:25:00,127.66,127.67,127.48,127.49,14815.0,96.8385,96.8461,96.702,96.7095,14815.0
2017-03-07 15:30:00,127.51,127.54,127.34,127.34,16352.0,96.7247,96.7475,96.5958,96.5958,16352.0
2017-03-07 15:35:00,127.37,127.43,127.25,127.25,18989.0,96.6185,96.664,96.5275,96.5275,18989.0
2017-03-07 15:40:00,127.23,127.29,127.15,127.21,30368.0,96.5123,96.5578,96.4516,96.4971,30368.0
2017-03-07 15:45:00,127.21,127.31,127.15,127.3,28272.0,96.4971,96.573,96.4516,96.5654,28272.0
2017-03-07 15:50:00,127.3,127.3,127.18,127.23,25211.0,96.5654,96.5654,96.4744,96.5123,25211.0
2017-03-07 15:55:00,127.24,127.46,127.24,127.41,74494.0,96.5199,96.6868,96.5199,96.6489,74494.0
2017-03-08 09:30:00,128.92,129.0,128.21,128.84,52537.0,97.7943,97.855,97.2557,97.7336,52537.0
2017-03-08 09:35:00,128.79,129.34,128.79,129.16,38443.0,97.6957,98.1129,97.6957,97.9763,38443.0
2017-03-08 09:40:00,129.15,129.23,128.97,129.1,22410.0,97.9688,98.0294,97.8322,97.9308,22410.0
2017-03-08 09:45:00,129.11,129.32,129.07,129.09,22341.0,97.9384,98.0977,97.9081,97.9232,22341.0
2017-03-08 09:50:00,129.08,129.23,128.97,128.97,17240.0,97.9157,98.0294,97.8322,97.8322,17240.0
2017-03-08 09:55:00,128.97,128.97,128.66,128.89,22211.0,97.8322,97.8322,97.5971,97.7715,22211.0
2017-03-08 10:00:00,128.87,128.93,128.76,128.81,40587.0,97.7564,97.8019,97.6729,97.7108,40587.0
2017-03-08 10:05:00,128.82,128.85,128.46,128.46,20653.0,97.7184,97.7412,97.4453,97.4453,20653.0
2017-03-08 10:10:00,128.5,128.51,128.02,128.16,21835.0,97.4757,97.4833,97.1116,97.2178,21835.0
2017-03-08 10:15:00,128.21,128.29,127.98,127.99,19317.0,97.2557,97.3164,97.0812,97.0888,19317.0
2017-03-08 10:20:00,128.02,128.38,128.0,128.36,15428.0,97.1116,97.3847,97.0964,97.3695,15428.0
2017-03-08 10:25:00,128.37,128.63,128.36,128.42,19816.0,97.3771,97.5743,97.3695,97.415,19816.0
2017-03-08 10:30:00,128.41,128.59,128.36,128.4,13445.0,97.4074,97.544,97.3695,97.3998,13445.0
2017-03-08 10:35:00,128.4,128.47,128.22,128.26,15529.0,97.3998,97.4529,97.2633,97.2936,15529.0
2017-03-08 10:40:00,128.27,128.31,128.22,128.24,13309.0,97.3012,97.3316,97.2633,97.2785,13309.0
2017-03-08 10:45:00,128.23,128.23,127.97,127.97,18572.0,97.2709,97.2709,97.0736,97.0736,18572.0
2017-03-08 10:50:00,127.96,128.01,127.83,127.95,13469.0,97.0661,97.104,96.9675,97.0585,13469.0
2017-03-08 10:55:00,127.92,127.96,127.77,127.82,14266.0,97.0357,97.0661,96.9219,96.9599,14266.0
2017-03-08 11:00:00,127.82,127.88,127.66,127.73,22490.0,96.9599,97.0054,96.8385,96.8916,22490.0
2017-03-08 11:05:00,127.76,127.76,127.47,127.63,29582.0,96.9144,96.9144,96.6944,96.8157,29582.0
2017-03-08 11:10:00,127.59,127.62,127.5,127.54,9368.0,96.7854,96.8082,96.7171,96.7475,9368.0
2017-03-08 11:15:00,127.55,127.68,127.55,127.56,8391.0,96.7551,96.8537,96.7551,96.7626,8391.0
2017-03-08 11:20:00,127.56,127.64,127.49,127.58,14779.0,96.7626,96.8233,96.7095,96.7778,14779.0
2017-03-08 11:25:00,127.6,127.97,127.59,127.92,19199.0,96.793,97.0736,96.7854,97.0357,19199.0
2017-03-08 11:30:00,127.93,127.97,127.67,127.73,17775.0,97.0433,97.0736,96.8461,96.8916,17775.0
2017-03-08 11:35:00,127.74,127.74,127.56,127.59,18843.0,96.8992,96.8992,96.7626,96.7854,18843.0
2017-03-08 11:40:00,127.62,127.69,127.51,127.54,8690.0,96.8082,96.8613,96.7247,96.7475,8690.0
2017-03-08 11:45:00,127.55,127.66,127.46,127.66,15755.0,96.7551,96.8385,96.6868,96.8385,15755.0
2017-03-08 11:50:00,127.69,127.69,127.48,127.48,15037.0,96.8613,96.8613,96.702,96.702,15037.0
2017-03-08 11:55:00,127.5,127.69,127.5,127.69,17040.0,96.7171,96.8613,96.7171,96.8613,17040.0
2017-03-08 12:00:00,127.7,127.86,127.58,127.8,13218.0,96.8688,96.9902,96.7778,96.9447,13218.0
2017-03-08 12:05:00,127.8,127.96,127.8,127.92,10336.0,96.9447,97.0661,96.9447,97.0357,10336.0
2017-03-08 12:10:00,127.91,128.07,127.9,127.97,11848.0,97.0281,97.1495,97.0206,97.0736,11848.0
2017-03-08 12:15:00,127.95,128.12,127.94,128.12,15400.0,97.0585,97.1874,97.0509,97.1874,15400.0
2017-03-08 12:20:00,128.1,128.27,128.1,128.27,12677.0,97.1723,97.3012,97.1723,97.3012,12677.0
2017-03-08 12:25:00,128.26,128.4,128.23,128.33,17852.0,97.2936,97.3998,97.2709,97.3467,17852.0
2017-03-08 12:30:00,128.31,128.38,128.21,128.31,12526.0,97.3316,97.3847,97.2557,97.3316,12526.0
2017-03-08 12:35:00,128.31,128.4,128.25,128.28,29981.0,97.3316,97.3998,97.286,97.3088,29981.0
2017-03-08 12:40:00,128.26,128.34,128.2,128.21,21889.0,97.2936,97.3543,97.2481,97.2557,21889.0
2017-03-08 12:45:00,128.2,128.31,128.11,128.27,17347.0,97.2481,97.3316,97.1798,97.3012,17347.0
2017-03-08 12:50:00,128.26,128.3,128.22,128.26,8831.0,97.2936,97.324,97.2633,97.2936,8831.0
2017-03-08 12:55:00,128.27,128.4,128.18,128.19,12866.0,97.3012,97.3998,97.2329,97.2405,12866.0
2017-03-08 13:00:00,128.17,128.33,128.13,128.13,17649.0,97.2254,97.3467,97.195,97.195,17649.0
2017-03-08 13:05:00,128.18,128.19,128.06,128.13,10522.0,97.2329,97.2405,97.1419,97.195,10522.0
2017-03-08 13:10:00,128.16,128.3,128.08,128.26,10558.0,97.2178,97.324,97.1571,97.2936,10558.0
2017-03-08 13:15:00,128.28,128.41,128.25,128.3,13113.0,97.3088,97.4074,97.286,97.324,13113.0
2017-03-08 13:20:00,128.28,128.28,128.19,128.19,6992.0,97.3088,97.3088,97.2405,97.2405,6992.0
2017-03-08 13:25:00,128.21,128.23,128.15,128.22,18781.0,97.2557,97.2709,97.2102,97.2633,18781.0
2017-03-08 13:30:00,128.24,128.32,128.2,128.24,25573.0,97.2785,97.3391,97.2481,97.2785,25573.0
2017-03-08 13:35:00,128.2,128.28,128.16,128.25,17122.0,97.2481,97.3088,97.2178,97.286,17122.0
2017-03-08 13:40:00,128.24,128.29,128.19,128.24,20092.0,97.2785,97.3164,97.2405,97.2785,20092.0
2017-03-08 13:45:00,128.19,128.24,128.08,128.08,21169.0,97.2405,97.2785,97.1571,97.1571,21169.0
2017-03-08 13:50:00,128.06,128.11,127.99,128.07,17766.0,97.1419,97.1798,97.0888,97.1495,17766.0
2017-03-08 13:55:00,128.05,128.19,128.04,128.11,13709.0,97.1343,97.2405,97.1267,97.1798,13709.0
2017-03-08 14:00:00,128.09,128.17,128.06,128.17,21725.0,97.1647,97.2254,97.1419,97.2254,21725.0
2017-03-08 14:05:00,128.16,128.17,127.97,127.97,12087.0,97.2178,97.2254,97.0736,97.0736,12087.0
2017-03-08 14:10:00,127.98,128.0,127.83,127.89,10339.0,97.0812,97.0964,96.9675,97.013,10339.0
2017-03-08 14:15:00,127.86,127.89,127.69,127.71,12870.0,96.9902,97.013,96.8613,96.8764,12870.0
2017-03-08 14:20:00,127.7,127.7,127.57,127.67,14777.0,96.8688,96.8688,96.7702,96.8461,14777.0
2017-03-08 14:25:00,127.67,127.67,127.53,127.62,23840.0,96.8461,96.8461,96.7399,96.8082,23840.0
2017-03-08 14:30:00,127.63,127.75,127.6,127.7,11362.0,96.8157,96.9068,96.793,96.8688,11362.0
2017-03-08 14:35:00,127.7,127.8,127.68,127.79,9307.0,96.8688,96.9447,96.8537,96.9371,9307.0
2017-03-08 14:40:00,127.81,127.85,127.71,127.76,5108.0,96.9523,96.9826,96.8764,96.9144,5108.0
2017-03-08 14:45:00,127.77,127.83,127.74,127.78,13044.0,96.9219,96.9675,96.8992,96.9295,13044.0
2017-03-08 14:50:00,127.81,127.82,127.69,127.8,13141.0,96.9523,96.9599,96.8613,96.9447,13141.0
2017-03-08 14:55:00,127.79,127.93,127.79,127.93,28284.0,96.9371,97.0433,96.9371,97.0433,28284.0
2017-03-08 15:00:00,127.91,128.08,127.87,128.07,29632.0,97.0281,97.1571,96.9978,97.1495,29632.0
2017-03-08 15:05:00,128.06,128.18,128.04,128.18,21963.0,97.1419,97.2329,97.1267,97.2329,21963.0
2017-03-08 15:10:00,128.15,128.18,128.02,128.02,22188.0,97.2102,97.2329,97.1116,97.1116,22188.0
2017-03-08 15:15:00,128.03,128.11,127.99,128.03,27703.0,97.1192,97.1798,97.0888,97.1192,27703.0
2017-03-08 15:20:00,128.02,128.02,127.95,128.0,20312.0,97.1116,97.1116,97.0585,97.0964,20312.0
2017-03-08 15:25:00,128.0,128.02,127.96,128.0,30129.0,97.0964,97.1116,97.0661,97.0964,30129.0
2017-03-08 15:30:00,127.99,128.01,127.75,127.83,50732.0,97.0888,97.104,96.9068,96.9675,50732.0
2017-03-08 15:35:00,127.82,127.9,127.77,127.88,51463.0,96.9599,97.0206,96.9219,97.0054,51463.0
2017-03-08 15:40:00,127.87,127.89,127.64,127.68,33921.0,96.9978,97.013,96.8233,96.8537,33921.0
2017-03-08 15:45:00,127.67,127.78,127.64,127.69,25062.0,96.8461,96.9295,96.8233,96.8613,25062.0
2017-03-08 15:50:00,127.68,127.68,127.46,127.51,54681.0,96.8537,96.8537,96.6868,96.7247,54681.0
2017-03-08 15:55:00,127.5,127.6,127.5,127.55,139305.0,96.7171,96.793,96.7171,96.7551,139305.0
2017-03-09 09:30:00,128.04,128.48,127.71,128.13,25407.0,97.1267,97.4605,96.8764,97.195,25407.0
2017-03-09 09:35:00,128.1,128.25,127.9,128.25,20263.0,97.1723,97.286,97.0206,97.286,20263.0
2017-03-09 09:40:00,128.26,128.26,128.03,128.13,26305.0,97.2936,97.2936,97.1192,97.195,26305.0
2017-03-09 09:45:00,128.17,128.49,128.15,128.34,16358.0,97.2254,97.4681,97.2102,97.3543,16358.0
2017-03-09 09:50:00,128.32,128.33,128.17,128.28,33075.0,97.3391,97.3467,97.2254,97.3088,33075.0
2017-03-09 09:55:00,128.27,128.48,128.25,128.41,86971.0,97.3012,97.4605,97.286,97.4074,86971.0
2017-03-09 10:00:00,128.41,128.87,128.4,128.85,44396.0,97.4074,97.7564,97.3998,97.7412,44396.0
2017-03-09 10:05:00,128.8,129.03,128.18,129.01,855746.0,97.7033,97.8777,97.2329,97.8626,855746.0
2017-03-09 10:10:00,128.94,129.17,128.88,129.01,21923.0,97.8095,97.9839,97.7639,97.8626,21923.0
2017-03-09 10:15:00,129.05,129.1,128.9,129.05,15385.0,97.8929,97.9308,97.7791,97.8929,15385.0
2017-03-09 10:20:00,129.03,129.14,128.94,129.0,14002.0,97.8777,97.9612,97.8095,97.855,14002.0
2017-03-09 10:25:00,129.01,129.25,129.01,129.21,28325.0,97.8626,98.0446,97.8626,98.0143,28325.0
2017-03-09 10:30:00,129.18,129.2,129.13,129.14,71933.0,97.9915,98.0067,97.9536,97.9612,71933.0
2017-03-09 10:35:00,129.15,129.29,129.12,129.14,47804.0,97.9688,98.075,97.946,97.9612,47804.0
2017-03-09 10:40:00,129.12,129.15,128.77,128.84,29251.0,97.946,97.9688,97.6805,97.7336,29251.0
2017-03-09 10:45:00,128.84,128.94,128.72,128.88,33534.0,97.7336,97.8095,97.6426,97.7639,33534.0
2017-03-09 10:50:00,128.88,128.96,128.7,128.73,29056.0,97.7639,97.8246,97.6274,97.6502,29056.0
2017-03-09 10:55:00,128.69,128.91,128.69,128.72,29850.0,97.6198,97.7867,97.6198,97.6426,29850.0
2017-03-09 11:00:00,128.75,128.89,128.73,128.8,38738.0,97.6653,97.7715,97.6502,97.7033,38738.0
2017-03-09 11:05:00,128.81,128.95,128.8,128.92,19334.0,97.7108,97.817,97.7033,97.7943,19334.0
2017-03-09 11:10:00,128.91,128.92,128.82,128.83,12950.0,97.7867,97.7943,97.7184,97.726,12950.0
2017-03-09 11:15:00,128.83,128.83,128.71,128.74,21760.0,97.726,97.726,97.635,97.6577,21760.0
2017-03-09 11:20:00,128.73,128.78,128.65,128.69,21324.0,97.6502,97.6881,97.5895,97.6198,21324.0
2017-03-09 11:25:00,128.69,128.83,128.68,128.8,62048.0,97.6198,97.726,97.6122,97.7033,62048.0
2017-03-09 11:30:00,128.78,128.82,128.72,128.75,8964.0,97.6881,97.7184,97.6426,97.6653,8964.0
2017-03-09 11:35:00,128.75,128.81,128.68,128.73,48925.0,97.6653,97.7108,97.6122,97.6502,48925.0
2017-03-09 11:40:00,128.72,128.8,128.7,128.8,13085.0,97.6426,97.7033,97.6274,97.7033,13085.0
2017-03-09 11:45:00,128.81,128.94,128.81,128.91,7966.0,97.7108,97.8095,97.7108,97.7867,7966.0
2017-03-09 11:50:00,128.89,128.97,128.86,128.96,8138.0,97.7715,97.8322,97.7488,97.8246,8138.0
2017-03-09 11:55:00,128.94,128.95,128.73,128.76,7195.0,97.8095,97.817,97.6502,97.6729,7195.0
2017-03-09 12:00:00,128.73,128.73,128.62,128.66,10618.0,97.6502,97.6502,97.5667,97.5971,10618.0
2017-03-09 12:05:00,128.68,128.69,128.5,128.57,11996.0,97.6122,97.6198,97.4757,97.5288,11996.0
2017-03-09 12:10:00,128.59,128.68,128.59,128.61,7359.0,97.544,97.6122,97.544,97.5591,7359.0
2017-03-09 12:15:00,128.62,128.65,128.58,128.62,6350.0,97.5667,97.5895,97.5364,97.5667,6350.0
2017-03-09 12:20:00,128.6,128.6,128.43,128.43,10378.0,97.5515,97.5515,97.4226,97.4226,10378.0
2017-03-09 12:25:00,128.44,128.49,128.31,128.33,15492.0,97.4302,97.4681,97.3316,97.3467,15492.0
2017-03-09 12:30:00,128.32,128.4,128.28,128.28,6444.0,97.3391,97.3998,97.3088,97.3088,6444.0
2017-03-09 12:35:00,128.28,128.34,128.26,128.31,10741.0,97.3088,97.3543,97.2936,97.3316,10741.0
2017-03-09 12:40:00,128.32,128.32,128.12,128.25,14876.0,97.3391,97.3391,97.1874,97.286,14876.0
2017-03-09 12:45:00,128.26,128.27,128.2,128.26,10414.0,97.2936,97.3012,97.2481,97.2936,10414.0
2017-03-09 12:50:00,128.24,128.34,128.2,128.2,12165.0,97.2785,97.3543,97.2481,97.2481,12165.0
2017-03-09 12:55:00,128.19,128.19,128.12,128.14,57690.0,97.2405,97.2405,97.1874,97.2026,57690.0
2017-03-09 13:00:00,128.16,128.24,128.13,128.24,35834.0,97.2178,97.2785,97.195,97.2785,35834.0
2017-03-09 13:05:00,128.24,128.26,128.15,128.19,34309.0,97.2785,97.2936,97.2102,97.2405,34309.0
2017-03-09 13:10:00,128.19,128.31,128.18,128.22,57480.0,97.2405,97.3316,97.2329,97.2633,57480.0
2017-03-09 13:15:00,128.22,128.23,128.13,128.16,20225.0,97.2633,97.2709,97.195,97.2178,20225.0
2017-03-09 13:20:00,128.17,128.19,128.11,128.15,10357.0,97.2254,97.2405,97.1798,97.2102,10357.0
2017-03-09 13:25:00,128.17,128.17,128.07,128.07,10543.0,97.2254,97.2254,97.1495,97.1495,10543.0
2017-03-09 13:30:00,128.05,128.09,127.92,127.95,38893.0,97.1343,97.1647,97.0357,97.0585,38893.0
2017-03-09 13:35:00,127.95,127.96,127.82,127.89,9902.0,97.0585,97.0661,96.9599,97.013,9902.0
2017-03-09 13:40:00,127.89,127.9,127.81,127.9,15690.0,97.013,97.0206,96.9523,97.0206,15690.0
2017-03-09 13:45:00,127.87,127.92,127.82,127.85,10003.0,96.9978,97.0357,96.9599,96.9826,10003.0
2017-03-09 13:50:00,127.85,127.91,127.81,127.89,19556.0,96.9826,97.0281,96.9523,97.013,19556.0
2017-03-09 13:55:00,127.89,127.93,127.84,127.85,8021.0,97.013,97.0433,96.975,96.9826,8021.0
2017-03-09 14:00:00,127.84,127.91,127.7,127.76,32772.0,96.975,97.0281,96.8688,96.9144,32772.0
2017-03-09 14:05:00,127.76,127.83,127.67,127.67,20248.0,96.9144,96.9675,96.8461,96.8461,20248.0
2017-03-09 14:10:00,127.71,127.71,127.37,127.42,15516.0,96.8764,96.8764,96.6185,96.6564,15516.0
2017-03-09 14:15:00,127.43,127.5,127.24,127.5,20623.0,96.664,96.7171,96.5199,96.7171,20623.0
2017-03-09 14:20:00,127.51,127.67,127.5,127.55,16066.0,96.7247,96.8461,96.7171,96.7551,16066.0
2017-03-09 14:25:00,127.53,127.65,127.53,127.61,9400.0,96.7399,96.8309,96.7399,96.8006,9400.0
2017-03-09 14:30:00,127.6,127.66,127.57,127.58,20451.0,96.793,96.8385,96.7702,96.7778,20451.0
2017-03-09 14:35:00,127.57,127.63,127.49,127.6,7563.0,96.7702,96.8157,96.7095,96.793,7563.0
2017-03-09 14:40:00,127.59,127.63,127.44,127.6,9924.0,96.7854,96.8157,96.6716,96.793,9924.0
2017-03-09 14:45:00,127.61,127.65,127.46,127.52,22835.0,96.8006,96.8309,96.6868,96.7323,22835.0
2017-03-09 14:50:00,127.52,127.62,127.51,127.56,10828.0,96.7323,96.8082,96.7247,96.7626,10828.0
2017-03-09 14:55:00,127.57,127.58,127.43,127.55,10675.0,96.7702,96.7778,96.664,96.7551,10675.0
2017-03-09 15:00:00,127.56,127.57,127.45,127.45,10995.0,96.7626,96.7702,96.6792,96.6792,10995.0
2017-03-09 15:05:00,127.47,127.62,127.45,127.61,9666.0,96.6944,96.8082,96.6792,96.8006,9666.0
2017-03-09 15:10:00,127.61,127.66,127.53,127.61,15653.0,96.8006,96.8385,96.7399,96.8006,15653.0
2017-03-09 15:15:00,127.6,127.68,127.58,127.63,12879.0,96.793,96.8537,96.7778,96.8157,12879.0
2017-03-09 15:20:00,127.63,127.63,127.47,127.48,20140.0,96.8157,96.8157,96.6944,96.702,20140.0
2017-03-09 15:25:00,127.48,127.68,127.48,127.63,25107.0,96.702,96.8537,96.702,96.8157,25107.0
2017-03-09 15:30:00,127.65,127.71,127.58,127.65,78443.0,96.8309,96.8764,96.7778,96.8309,78443.0
2017-03-09 15:35:00,127.65,127.67,127.47,127.47,53216.0,96.8309,96.8461,96.6944,96.6944,53216.0
2017-03-09 15:40:00,127.46,127.51,127.4,127.45,26038.0,96.6868,96.7247,96.6413,96.6792,26038.0
2017-03-09 15:45:00,127.44,127.56,127.44,127.48,48514.0,96.6716,96.7626,96.6716,96.702,48514.0
2017-03-09 15:50:00,127.48,127.59,127.47,127.55,41729.0,96.702,96.7854,96.6944,96.7551,41729.0
2017-03-09 15:55:00,127.55,127.61,127.47,127.5,94858.0,96.7551,96.8006,96.6944,96.7171,94858.0
2017-03-10 09:30:00,128.25,128.25,127.5,127.79,62382.0,97.286,97.286,96.7171,96.9371,62382.0
2017-03-10 09:35:00,127.56,128.02,127.34,127.78,39879.0,96.7626,97.1116,96.5958,96.9295,39879.0
2017-03-10 09:40:00,127.73,127.78,127.41,127.43,27346.0,96.8916,96.9295,96.6489,96.664,27346.0
2017-03-10 09:45:00,127.48,127.86,127.47,127.6,49189.0,96.702,96.9902,96.6944,96.793,49189.0
2017-03-10 09:50:00,127.59,127.76,127.55,127.64,83161.0,96.7854,96.9144,96.7551,96.8233,83161.0
2017-03-10 09:55:00,127.64,127.72,127.57,127.63,47425.0,96.8233,96.884,96.7702,96.8157,47425.0
2017-03-10 10:00:00,127.64,127.74,127.59,127.63,40124.0,96.8233,96.8992,96.7854,96.8157,40124.0
2017-03-10 10:05:00,127.59,127.75,127.54,127.69,19464.0,96.7854,96.9068,96.7475,96.8613,19464.0
2017-03-10 10:10:00,127.68,127.69,127.43,127.53,33045.0,96.8537,96.8613,96.664,96.7399,33045.0
2017-03-10 10:15:00,127.55,127.68,127.46,127.59,30380.0,96.7551,96.8537,96.6868,96.7854,30380.0
2017-03-10 10:20:00,127.55,127.62,127.43,127.48,19597.0,96.7551,96.8082,96.664,96.702,19597.0
2017-03-10 10:25:00,127.47,127.55,127.33,127.33,17044.0,96.6944,96.7551,96.5882,96.5882,17044.0
2017-03-10 10:30:00,127.33,127.34,127.03,127.15,23495.0,96.5882,96.5958,96.3606,96.4516,23495.0
2017-03-10 10:35:00,127.16,127.22,127.11,127.13,41535.0,96.4592,96.5047,96.4213,96.4365,41535.0
2017-03-10 10:40:00,127.14,127.24,127.09,127.2,60655.0,96.444,96.5199,96.4061,96.4896,60655.0
2017-03-10 10:45:00,127.21,127.34,127.03,127.04,66928.0,96.4971,96.5958,96.3606,96.3682,66928.0
2017-03-10 10:50:00,127.03,127.16,127.01,127.11,74295.0,96.3606,96.4592,96.3454,96.4213,74295.0
2017-03-10 10:55:00,127.09,127.09,126.89,126.9,20958.0,96.4061,96.4061,96.2544,96.262,20958.0
2017-03-10 11:00:00,126.86,127.01,126.66,126.68,19361.0,96.2316,96.3454,96.0799,96.0951,19361.0
2017-03-10 11:05:00,126.68,126.78,126.52,126.74,21438.0,96.0951,96.171,95.9737,96.1406,21438.0
2017-03-10 11:10:00,126.76,126.84,126.68,126.7,9897.0,96.1558,96.2165,96.0951,96.1103,9897.0
2017-03-10 11:15:00,126.72,126.86,126.72,126.81,12016.0,96.1254,96.2316,96.1254,96.1937,12016.0
2017-03-10 11:20:00,126.81,127.02,126.81,127.0,19654.0,96.1937,96.353,96.1937,96.3378,19654.0
2017-03-10 11:25:00,127.0,127.04,126.97,127.0,44667.0,96.3378,96.3682,96.3151,96.3378,44667.0
2017-03-10 11:30:00,127.0,127.1,126.98,127.0,40982.0,96.3378,96.4137,96.3227,96.3378,40982.0
2017-03-10 11:35:00,127.0,127.04,126.89,126.91,22171.0,96.3378,96.3682,96.2544,96.2696,22171.0
2017-03-10 11:40:00,126.89,126.89,126.79,126.85,46711.0,96.2544,96.2544,96.1785,96.2241,46711.0
2017-03-10 11:45:00,126.83,126.88,126.76,126.79,17591.0,96.2089,96.2468,96.1558,96.1785,17591.0
2017-03-10 11:50:00,126.79,126.82,126.73,126.77,13212.0,96.1785,96.2013,96.133,96.1634,13212.0
2017-03-10 11:55:00,126.79,126.86,126.67,126.67,22239.0,96.1785,96.2316,96.0875,96.0875,22239.0
2017-03-10 12:00:00,126.69,126.74,126.59,126.61,5721.0,96.1027,96.1406,96.0268,96.042,5721.0
2017-03-10 12:05:00,126.61,126.78,126.6,126.74,19880.0,96.042,96.171,96.0344,96.1406,19880.0
2017-03-10 12:10:00,126.73,126.8,126.72,126.77,46932.0,96.133,96.1861,96.1254,96.1634,46932.0
2017-03-10 12:15:00,126.75,126.77,126.67,126.69,19425.0,96.1482,96.1634,96.0875,96.1027,19425.0
2017-03-10 12:20:00,126.71,126.78,126.69,126.76,15800.0,96.1179,96.171,96.1027,96.1558,15800.0
2017-03-10 12:25:00,126.74,126.78,126.66,126.74,39895.0,96.1406,96.171,96.0799,96.1406,39895.0
2017-03-10 12:30:00,126.73,126.76,126.66,126.66,20439.0,96.133,96.1558,96.0799,96.0799,20439.0
2017-03-10 12:35:00,126.66,126.68,126.55,126.55,22472.0,96.0799,96.0951,95.9965,95.9965,22472.0
2017-03-10 12:40:00,126.54,126.54,126.23,126.29,23616.0,95.9889,95.9889,95.7537,95.7993,23616.0
2017-03-10 12:45:00,126.32,126.39,126.28,126.33,28475.0,95.822,95.8751,95.7917,95.8296,28475.0
2017-03-10 12:50:00,126.32,126.32,126.04,126.09,11426.0,95.822,95.822,95.6096,95.6475,11426.0
2017-03-10 12:55:00,126.12,126.19,126.04,126.18,32564.0,95.6703,95.7234,95.6096,95.7158,32564.0
2017-03-10 13:00:00,126.18,126.25,125.96,125.96,81686.0,95.7158,95.7689,95.5489,95.5489,81686.0
2017-03-10 13:05:00,125.96,125.98,125.59,125.73,38326.0,95.5489,95.5641,95.2683,95.3745,38326.0
2017-03-10 13:10:00,125.74,125.9,125.73,125.75,19715.0,95.382,95.5034,95.3745,95.3896,19715.0
2017-03-10 13:15:00,125.77,125.84,125.71,125.73,17973.0,95.4048,95.4579,95.3593,95.3745,17973.0
2017-03-10 13:20:00,125.74,125.82,125.69,125.7,24875.0,95.382,95.4427,95.3441,95.3517,24875.0
2017-03-10 13:25:00,125.7,125.72,125.66,125.68,20075.0,95.3517,95.3669,95.3214,95.3365,20075.0
2017-03-10 13:30:00,125.7,125.72,125.46,125.46,52767.0,95.3517,95.3669,95.1696,95.1696,52767.0
2017-03-10 13:35:00,125.45,125.63,125.44,125.6,65474.0,95.1621,95.2986,95.1545,95.2758,65474.0
2017-03-10 13:40:00,125.6,125.66,125.49,125.53,75881.0,95.2758,95.3214,95.1924,95.2227,75881.0
2017-03-10 13:45:00,125.54,125.6,125.47,125.57,55911.0,95.2303,95.2758,95.1772,95.2531,55911.0
2017-03-10 13:50:00,125.56,125.63,125.48,125.56,60354.0,95.2455,95.2986,95.1848,95.2455,60354.0
2017-03-10 13:55:00,125.56,125.59,125.48,125.57,48872.0,95.2455,95.2683,95.1848,95.2531,48872.0
2017-03-10 14:00:00,125.57,125.63,125.5,125.58,80138.0,95.2531,95.2986,95.2,95.2607,80138.0
2017-03-10 14:05:00,125.59,125.67,125.55,125.58,66738.0,95.2683,95.3289,95.2379,95.2607,66738.0
2017-03-10 14:10:00,125.59,125.71,125.59,125.68,56184.0,95.2683,95.3593,95.2683,95.3365,56184.0
2017-03-10 14:15:00,125.7,126.03,125.62,125.95,96960.0,95.3517,95.602,95.291,95.5413,96960.0
2017-03-10 14:20:00,125.96,126.0,125.93,126.0,40617.0,95.5489,95.5793,95.5262,95.5793,40617.0
2017-03-10 14:25:00,126.0,126.16,125.97,126.12,22236.0,95.5793,95.7006,95.5565,95.6703,22236.0
2017-03-10 14:30:00,126.14,126.15,125.97,126.04,26173.0,95.6855,95.6931,95.5565,95.6096,26173.0
2017-03-10 14:35:00,126.0,126.3,125.96,126.23,25758.0,95.5793,95.8068,95.5489,95.7537,25758.0
2017-03-10 14:40:00,126.24,126.28,126.14,126.2,38192.0,95.7613,95.7917,95.6855,95.731,38192.0
2017-03-10 14:45:00,126.2,126.28,126.16,126.21,37237.0,95.731,95.7917,95.7006,95.7386,37237.0
2017-03-10 14:50:00,126.2,126.21,126.09,126.09,20943.0,95.731,95.7386,95.6475,95.6475,20943.0
2017-03-10 14:55:00,126.09,126.13,125.96,125.96,42006.0,95.6475,95.6779,95.5489,95.5489,42006.0
2017-03-10 15:00:00,125.96,126.03,125.96,126.01,38646.0,95.5489,95.602,95.5489,95.5869,38646.0
2017-03-10 15:05:00,126.02,126.03,125.83,125.89,35986.0,95.5944,95.602,95.4503,95.4958,35986.0
2017-03-10 15:10:00,125.9,126.12,125.89,126.12,14706.0,95.5034,95.6703,95.4958,95.6703,14706.0
2017-03-10 15:15:00,126.1,126.12,126.01,126.06,26831.0,95.6551,95.6703,95.5869,95.6248,26831.0
2017-03-10 15:20:00,126.07,126.13,126.04,126.12,27455.0,95.6324,95.6779,95.6096,95.6703,27455.0
2017-03-10 15:25:00,126.13,126.32,126.12,126.32,20663.0,95.6779,95.822,95.6703,95.822,20663.0
2017-03-10 15:30:00,126.32,126.36,126.25,126.28,40324.0,95.822,95.8524,95.7689,95.7917,40324.0
2017-03-10 15:35:00,126.28,126.35,126.25,126.27,27799.0,95.7917,95.8448,95.7689,95.7841,27799.0
2017-03-10 15:40:00,126.27,126.31,126.18,126.29,30445.0,95.7841,95.8144,95.7158,95.7993,30445.0
2017-03-10 15:45:00,126.28,126.41,126.23,126.41,57372.0,95.7917,95.8903,95.7537,95.8903,57372.0
2017-03-10 15:50:00,126.39,126.51,126.38,126.46,87237.0,95.8751,95.9661,95.8675,95.9282,87237.0
2017-03-10 15:55:00,126.45,126.48,126.3,126.48,160574.0,95.9206,95.9434,95.8068,95.9434,160574.0
2017-03-13 09:30:00,126.65,126.81,126.12,126.35,38310.0,96.0723,96.1937,95.6703,95.8448,38310.0
2017-03-13 09:35:00,126.46,126.46,125.89,125.89,29937.0,95.9282,95.9282,95.4958,95.4958,29937.0
2017-03-13 09:40:00,125.92,125.97,125.71,125.96,25640.0,95.5186,95.5565,95.3593,95.5489,25640.0
2017-03-13 09:45:00,125.99,126.34,125.93,126.1,30142.0,95.5717,95.8372,95.5262,95.6551,30142.0
2017-03-13 09:50:00,126.11,126.22,125.98,126.22,20917.0,95.6627,95.7462,95.5641,95.7462,20917.0
2017-03-13 09:55:00,126.22,126.43,126.22,126.25,27735.0,95.7462,95.9055,95.7462,95.7689,27735.0
2017-03-13 10:00:00,126.18,126.53,126.16,126.45,27043.0,95.7158,95.9813,95.7006,95.9206,27043.0
2017-03-13 10:05:00,126.43,126.64,126.38,126.46,20863.0,95.9055,96.0648,95.8675,95.9282,20863.0
2017-03-13 10:10:00,126.48,126.69,126.47,126.56,19320.0,95.9434,96.1027,95.9358,96.0041,19320.0
2017-03-13 10:15:00,126.53,126.77,126.49,126.55,13887.0,95.9813,96.1634,95.951,95.9965,13887.0
2017-03-13 10:20:00,126.54,126.58,126.33,126.52,15145.0,95.9889,96.0192,95.8296,95.9737,15145.0
2017-03-13 10:25:00,126.5,126.69,126.39,126.64,18497.0,95.9586,96.1027,95.8751,96.0648,18497.0
2017-03-13 10:30:00,126.65,126.75,126.56,126.61,20096.0,96.0723,96.1482,96.0041,96.042,20096.0
2017-03-13 10:35:00,126.61,126.67,126.53,126.59,34683.0,96.042,96.0875,95.9813,96.0268,34683.0
2017-03-13 10:40:00,126.59,126.74,126.56,126.63,19804.0,96.0268,96.1406,96.0041,96.0572,19804.0
2017-03-13 10:45:00,126.6,126.73,126.58,126.7,22847.0,96.0344,96.133,96.0192,96.1103,22847.0
2017-03-13 10:50:00,126.68,126.83,126.64,126.64,23960.0,96.0951,96.2089,96.0648,96.0648,23960.0
2017-03-13 10:55:00,126.63,126.88,126.62,126.88,25254.0,96.0572,96.2468,96.0496,96.2468,25254.0
2017-03-13 11:00:00,126.85,126.85,126.74,126.77,14897.0,96.2241,96.2241,96.1406,96.1634,14897.0
2017-03-13 11:05:00,126.78,126.84,126.72,126.74,16248.0,96.171,96.2165,96.1254,96.1406,16248.0
2017-03-13 11:10:00,126.78,126.83,126.6,126.61,13238.0,96.171,96.2089,96.0344,96.042,13238.0
2017-03-13 11:15:00,126.6,126.64,126.43,126.51,10363.0,96.0344,96.0648,95.9055,95.9661,10363.0
2017-03-13 11:20:00,126.5,126.56,126.42,126.43,7729.0,95.9586,96.0041,95.8979,95.9055,7729.0
2017-03-13 11:25:00,126.44,126.53,126.41,126.44,10160.0,95.913,95.9813,95.8903,95.913,10160.0
2017-03-13 11:30:00,126.41,126.54,126.41,126.47,17365.0,95.8903,95.9889,95.8903,95.9358,17365.0
2017-03-13 11:35:00,126.5,126.52,126.45,126.5,8853.0,95.9586,95.9737,95.9206,95.9586,8853.0
2017-03-13 11:40:00,126.48,126.63,126.48,126.56,7611.0,95.9434,96.0572,95.9434,96.0041,7611.0
2017-03-13 11:45:00,126.55,126.65,126.52,126.53,14046.0,95.9965,96.0723,95.9737,95.9813,14046.0
2017-03-13 11:50:00,126.53,126.61,126.49,126.61,12028.0,95.9813,96.042,95.951,96.042,12028.0
2017-03-13 11:55:00,126.61,126.67,126.6,126.6,9649.0,96.042,96.0875,96.0344,96.0344,9649.0
2017-03-13 12:00:00,126.61,126.66,126.53,126.58,15418.0,96.042,96.0799,95.9813,96.0192,15418.0
2017-03-13 12:05:00,126.58,126.64,126.52,126.54,10732.0,96.0192,96.0648,95.9737,95.9889,10732.0
2017-03-13 12:10:00,126.56,126.56,126.42,126.45,17657.0,96.0041,96.0041,95.8979,95.9206,17657.0
2017-03-13 12:15:00,126.47,126.52,126.37,126.38,9686.0,95.9358,95.9737,95.8599,95.8675,9686.0
2017-03-13 12:20:00,126.4,126.5,126.37,126.37,12062.0,95.8827,95.9586,95.8599,95.8599,12062.0
2017-03-13 12:25:00,126.38,126.41,126.31,126.36,7900.0,95.8675,95.8903,95.8144,95.8524,7900.0
2017-03-13 12:30:00,126.38,126.38,126.28,126.28,8630.0,95.8675,95.8675,95.7917,95.7917,8630.0
2017-03-13 12:35:00,126.29,126.32,126.2,126.26,7464.0,95.7993,95.822,95.731,95.7765,7464.0
2017-03-13 12:40:00,126.24,126.53,126.24,126.53,7339.0,95.7613,95.9813,95.7613,95.9813,7339.0
2017-03-13 12:45:00,126.49,126.53,126.4,126.51,10711.0,95.951,95.9813,95.8827,95.9661,10711.0
2017-03-13 12:50:00,126.51,126.55,126.49,126.49,7845.0,95.9661,95.9965,95.951,95.951,7845.0
2017-03-13 12:55:00,126.5,126.58,126.5,126.53,11823.0,95.9586,96.0192,95.9586,95.9813,11823.0
2017-03-13 13:00:00,126.53,126.59,126.52,126.54,9635.0,95.9813,96.0268,95.9737,95.9889,9635.0
2017-03-13 13:05:00,126.53,126.61,126.52,126.61,12940.0,95.9813,96.042,95.9737,96.042,12940.0
2017-03-13 13:10:00,126.6,126.6,126.4,126.47,10640.0,96.0344,96.0344,95.8827,95.9358,10640.0
2017-03-13 13:15:00,126.49,126.58,126.47,126.48,6424.0,95.951,96.0192,95.9358,95.9434,6424.0
2017-03-13 13:20:00,126.49,126.55,126.49,126.54,8725.0,95.951,95.9965,95.951,95.9889,8725.0
2017-03-13 13:25:00,126.53,126.55,126.49,126.52,5340.0,95.9813,95.9965,95.951,95.9737,5340.0
2017-03-13 13:30:00,126.52,126.55,126.41,126.55,8703.0,95.9737,95.9965,95.8903,95.9965,8703.0
2017-03-13 13:35:00,126.55,126.58,126.47,126.5,9903.0,95.9965,96.0192,95.9358,95.9586,9903.0
2017-03-13 13:40:00,126.5,126.61,126.49,126.57,8553.0,95.9586,96.042,95.951,96.0117,8553.0
2017-03-13 13:45:00,126.57,126.65,126.5,126.51,11037.0,96.0117,96.0723,95.9586,95.9661,11037.0
2017-03-13 13:50:00,126.51,126.59,126.48,126.59,11600.0,95.9661,96.0268,95.9434,96.0268,11600.0
2017-03-13 13:55:00,126.55,126.61,126.53,126.59,7805.0,95.9965,96.042,95.9813,96.0268,7805.0
2017-03-13 14:00:00,126.58,126.65,126.54,126.65,11282.0,96.0192,96.0723,95.9889,96.0723,11282.0
2017-03-13 14:05:00,126.65,126.69,126.58,126.59,15445.0,96.0723,96.1027,96.0192,96.0268,15445.0
2017-03-13 14:10:00,126.61,126.63,126.56,126.63,15183.0,96.042,96.0572,96.0041,96.0572,15183.0
2017-03-13 14:15:00,126.63,126.66,126.56,126.59,24036.0,96.0572,96.0799,96.0041,96.0268,24036.0
2017-03-13 14:20:00,126.6,126.62,126.51,126.54,17250.0,96.0344,96.0496,95.9661,95.9889,17250.0
2017-03-13 14:25:00,126.54,126.64,126.5,126.6,14546.0,95.9889,96.0648,95.9586,96.0344,14546.0
2017-03-13 14:30:00,126.6,126.67,126.58,126.61,27507.0,96.0344,96.0875,96.0192,96.042,27507.0
2017-03-13 14:35:00,126.61,126.62,126.55,126.55,10353.0,96.042,96.0496,95.9965,95.9965,10353.0
2017-03-13 14:40:00,126.56,126.57,126.51,126.54,12216.0,96.0041,96.0117,95.9661,95.9889,12216.0
2017-03-13 14:45:00,126.53,126.55,126.47,126.54,16581.0,95.9813,95.9965,95.9358,95.9889,16581.0
2017-03-13 14:50:00,126.53,126.53,126.47,126.53,11752.0,95.9813,95.9813,95.9358,95.9813,11752.0
2017-03-13 14:55:00,126.52,126.59,126.52,126.55,11594.0,95.9737,96.0268,95.9737,95.9965,11594.0
2017-03-13 15:00:00,126.56,126.6,126.47,126.5,14326.0,96.0041,96.0344,95.9358,95.9586,14326.0
2017-03-13 15:05:00,126.51,126.52,126.42,126.44,14062.0,95.9661,95.9737,95.8979,95.913,14062.0
2017-03-13 15:10:00,126.45,126.47,126.41,126.45,13663.0,95.9206,95.9358,95.8903,95.9206,13663.0
2017-03-13 15:15:00,126.45,126.47,126.3,126.35,9558.0,95.9206,95.9358,95.8068,95.8448,9558.0
2017-03-13 15:20:00,126.35,126.39,126.32,126.32,8785.0,95.8448,95.8751,95.822,95.822,8785.0
2017-03-13 15:25:00,126.31,126.33,126.25,126.26,20517.0,95.8144,95.8296,95.7689,95.7765,20517.0
2017-03-13 15:30:00,126.24,126.25,126.15,126.15,18830.0,95.7613,95.7689,95.6931,95.6931,18830.0
2017-03-13 15:35:00,126.15,126.16,126.06,126.09,34548.0,95.6931,95.7006,95.6248,95.6475,34548.0
2017-03-13 15:40:00,126.11,126.33,126.11,126.33,19012.0,95.6627,95.8296,95.6627,95.8296,19012.0
2017-03-13 15:45:00,126.33,126.37,126.29,126.31,35861.0,95.8296,95.8599,95.7993,95.8144,35861.0
2017-03-13 15:50:00,126.31,126.38,126.29,126.38,29011.0,95.8144,95.8675,95.7993,95.8675,29011.0
2017-03-13 15:55:00,126.38,126.46,126.33,126.4,68897.0,95.8675,95.9282,95.8296,95.8827,68897.0
2017-03-14 09:30:00,125.9,126.07,125.1,125.47,25804.0,95.5034,95.6324,94.8966,95.1772,25804.0
2017-03-14 09:35:00,125.6,125.64,125.39,125.5,12116.0,95.2758,95.3062,95.1166,95.2,12116.0
2017-03-14 09:40:00,125.47,125.58,125.34,125.58,11070.0,95.1772,95.2607,95.0786,95.2607,11070.0
2017-03-14 09:45:00,125.57,125.57,125.35,125.51,10881.0,95.2531,95.2531,95.0862,95.2076,10881.0
2017-03-14 09:50:00,125.54,125.58,125.27,125.27,15004.0,95.2303,95.2607,95.0255,95.0255,15004.0
2017-03-14 09:55:00,125.29,125.33,125.08,125.23,23193.0,95.0407,95.071,94.8814,94.9952,23193.0
2017-03-14 10:00:00,125.23,125.36,125.03,125.33,26013.0,94.9952,95.0938,94.8435,95.071,26013.0
2017-03-14 10:05:00,125.3,125.35,125.15,125.17,14520.0,95.0483,95.0862,94.9345,94.9497,14520.0
2017-03-14 10:10:00,125.2,125.42,125.2,125.34,17597.0,94.9724,95.1393,94.9724,95.0786,17597.0
2017-03-14 10:15:00,125.38,125.41,125.08,125.09,18904.0,95.109,95.1317,94.8814,94.889,18904.0
2017-03-14 10:20:00,125.08,125.16,124.89,124.94,43813.0,94.8814,94.9421,94.7373,94.7752,43813.0
2017-03-14 10:25:00,124.93,125.07,124.88,125.04,13571.0,94.7676,94.8738,94.7297,94.8511,13571.0
2017-03-14 10:30:00,124.98,124.98,124.72,124.91,8454.0,94.8055,94.8055,94.6083,94.7524,8454.0
2017-03-14 10:35:00,124.95,125.03,124.88,124.94,16302.0,94.7828,94.8435,94.7297,94.7752,16302.0
2017-03-14 10:40:00,124.88,124.91,124.69,124.69,19744.0,94.7297,94.7524,94.5856,94.5856,19744.0
2017-03-14 10:45:00,124.73,124.97,124.72,124.94,21729.0,94.6159,94.798,94.6083,94.7752,21729.0
2017-03-14 10:50:00,124.95,125.04,124.91,124.99,25828.0,94.7828,94.8511,94.7524,94.8131,25828.0
2017-03-14 10:55:00,125.0,125.18,124.99,125.18,27073.0,94.8207,94.9573,94.8131,94.9573,27073.0
2017-03-14 11:00:00,125.17,125.5,125.12,125.48,46436.0,94.9497,95.2,94.9117,95.1848,46436.0
2017-03-14 11:05:00,125.45,125.47,125.21,125.3,21228.0,95.1621,95.1772,94.98,95.0483,21228.0
2017-03-14 11:10:00,125.3,125.33,125.13,125.26,21136.0,95.0483,95.071,94.9193,95.0179,21136.0
2017-03-14 11:15:00,125.26,125.68,125.25,125.57,20505.0,95.0179,95.3365,95.0104,95.2531,20505.0
2017-03-14 11:20:00,125.55,125.57,125.38,125.42,17448.0,95.2379,95.2531,95.109,95.1393,17448.0
2017-03-14 11:25:00,125.43,125.57,125.41,125.57,24829.0,95.1469,95.2531,95.1317,95.2531,24829.0
2017-03-14 11:30:00,125.57,125.57,125.42,125.42,8543.0,95.2531,95.2531,95.1393,95.1393,8543.0
2017-03-14 11:35:00,125.45,125.67,125.44,125.58,11509.0,95.1621,95.3289,95.1545,95.2607,11509.0
2017-03-14 11:40:00,125.6,125.75,125.59,125.64,12398.0,95.2758,95.3896,95.2683,95.3062,12398.0
2017-03-14 11:45:00,125.61,125.63,125.5,125.63,6726.0,95.2834,95.2986,95.2,95.2986,6726.0
2017-03-14 11:50:00,125.64,125.76,125.62,125.62,14295.0,95.3062,95.3972,95.291,95.291,14295.0
2017-03-14 11:55:00,125.66,125.77,125.63,125.67,20199.0,95.3214,95.4048,95.2986,95.3289,20199.0
2017-03-14 12:00:00,125.69,125.75,125.54,125.59,17234.0,95.3441,95.3896,95.2303,95.2683,17234.0
2017-03-14 12:05:00,125.59,125.63,125.37,125.41,10177.0,95.2683,95.2986,95.1014,95.1317,10177.0
2017-03-14 12:10:00,125.38,125.39,125.23,125.3,16240.0,95.109,95.1166,94.9952,95.0483,16240.0
2017-03-14 12:15:00,125.31,125.43,125.21,125.21,6468.0,95.0559,95.1469,94.98,94.98,6468.0
2017-03-14 12:20:00,125.27,125.4,125.25,125.35,7338.0,95.0255,95.1241,95.0104,95.0862,7338.0
2017-03-14 12:25:00,125.38,125.42,125.38,125.42,11769.0,95.109,95.1393,95.109,95.1393,11769.0
2017-03-14 12:30:00,125.4,125.52,125.4,125.46,8506.0,95.1241,95.2152,95.1241,95.1696,8506.0
2017-03-14 12:35:00,125.47,125.48,125.37,125.41,7209.0,95.1772,95.1848,95.1014,95.1317,7209.0
2017-03-14 12:40:00,125.41,125.61,125.39,125.58,13536.0,95.1317,95.2834,95.1166,95.2607,13536.0
2017-03-14 12:45:00,125.6,125.62,125.56,125.56,6040.0,95.2758,95.291,95.2455,95.2455,6040.0
2017-03-14 12:50:00,125.53,125.53,125.31,125.39,11567.0,95.2227,95.2227,95.0559,95.1166,11567.0
2017-03-14 12:55:00,125.39,125.44,125.33,125.39,7035.0,95.1166,95.1545,95.071,95.1166,7035.0
2017-03-14 13:00:00,125.45,125.56,125.44,125.55,6259.0,95.1621,95.2455,95.1545,95.2379,6259.0
2017-03-14 13:05:00,125.56,125.61,125.52,125.59,3927.0,95.2455,95.2834,95.2152,95.2683,3927.0
2017-03-14 13:10:00,125.59,125.84,125.51,125.78,8559.0,95.2683,95.4579,95.2076,95.4124,8559.0
2017-03-14 13:15:00,125.83,125.88,125.7,125.73,12051.0,95.4503,95.4882,95.3517,95.3745,12051.0
2017-03-14 13:20:00,125.74,125.84,125.66,125.84,4976.0,95.382,95.4579,95.3214,95.4579,4976.0
2017-03-14 13:25:00,125.84,125.95,125.83,125.94,6000.0,95.4579,95.5413,95.4503,95.5338,6000.0
2017-03-14 13:30:00,125.89,126.06,125.89,126.01,8173.0,95.4958,95.6248,95.4958,95.5869,8173.0
2017-03-14 13:35:00,125.99,126.07,125.97,126.07,6648.0,95.5717,95.6324,95.5565,95.6324,6648.0
2017-03-14 13:40:00,126.07,126.07,125.91,125.94,8055.0,95.6324,95.6324,95.511,95.5338,8055.0
2017-03-14 13:45:00,125.95,125.99,125.93,125.96,7327.0,95.5413,95.5717,95.5262,95.5489,7327.0
2017-03-14 13:50:00,125.96,125.96,125.82,125.89,10215.0,95.5489,95.5489,95.4427,95.4958,10215.0
2017-03-14 13:55:00,125.89,125.95,125.89,125.92,7464.0,95.4958,95.5413,95.4958,95.5186,7464.0
2017-03-14 14:00:00,125.9,125.96,125.9,125.95,7227.0,95.5034,95.5489,95.5034,95.5413,7227.0
2017-03-14 14:05:00,125.93,126.02,125.93,126.02,10046.0,95.5262,95.5944,95.5262,95.5944,10046.0
2017-03-14 14:10:00,126.02,126.06,125.89,125.95,9148.0,95.5944,95.6248,95.4958,95.5413,9148.0
2017-03-14 14:15:00,125.94,126.0,125.86,125.88,10445.0,95.5338,95.5793,95.4731,95.4882,10445.0
2017-03-14 14:20:00,125.92,126.0,125.89,125.9,6889.0,95.5186,95.5793,95.4958,95.5034,6889.0
2017-03-14 14:25:00,125.88,126.04,125.88,125.99,8051.0,95.4882,95.6096,95.4882,95.5717,8051.0
2017-03-14 14:30:00,126.0,126.22,126.0,126.17,10346.0,95.5793,95.7462,95.5793,95.7082,10346.0
2017-03-14 14:35:00,126.15,126.15,126.09,126.1,17215.0,95.6931,95.6931,95.6475,95.6551,17215.0
2017-03-14 14:40:00,126.09,126.14,126.08,126.1,20554.0,95.6475,95.6855,95.64,95.6551,20554.0
2017-03-14 14:45:00,126.08,126.13,126.04,126.07,9728.0,95.64,95.6779,95.6096,95.6324,9728.0
2017-03-14 14:50:00,126.06,126.07,125.97,126.02,7700.0,95.6248,95.6324,95.5565,95.5944,7700.0
2017-03-14 14:55:00,126.06,126.12,126.01,126.04,13354.0,95.6248,95.6703,95.5869,95.6096,13354.0
2017-03-14 15:00:00,126.03,126.1,126.03,126.09,9321.0,95.602,95.6551,95.602,95.6475,9321.0
2017-03-14 15:05:00,126.1,126.17,126.08,126.13,4752.0,95.6551,95.7082,95.64,95.6779,4752.0
2017-03-14 15:10:00,126.13,126.18,126.08,126.15,5630.0,95.6779,95.7158,95.64,95.6931,5630.0
2017-03-14 15:15:00,126.15,126.2,126.13,126.19,5701.0,95.6931,95.731,95.6779,95.7234,5701.0
2017-03-14 15:20:00,126.24,126.26,126.19,126.23,4862.0,95.7613,95.7765,95.7234,95.7537,4862.0
2017-03-14 15:25:00,126.22,126.28,126.21,126.25,11594.0,95.7462,95.7917,95.7386,95.7689,11594.0
2017-03-14 15:30:00,126.26,126.33,126.23,126.33,10059.0,95.7765,95.8296,95.7537,95.8296,10059.0
2017-03-14 15:35:00,126.33,126.42,126.27,126.27,19479.0,95.8296,95.8979,95.7841,95.7841,19479.0
2017-03-14 15:40:00,126.27,126.3,126.22,126.28,12547.0,95.7841,95.8068,95.7462,95.7917,12547.0
2017-03-14 15:45:00,126.28,126.35,126.26,126.33,24032.0,95.7917,95.8448,95.7765,95.8296,24032.0
2017-03-14 15:50:00,126.34,126.34,126.25,126.27,26145.0,95.8372,95.8372,95.7689,95.7841,26145.0
2017-03-14 15:55:00,126.28,126.31,126.22,126.23,61551.0,95.7917,95.8144,95.7462,95.7537,61551.0
2017-03-15 09:30:00,126.74,126.74,126.38,126.38,27855.0,96.1406,96.1406,95.8675,95.8675,27855.0
2017-03-15 09:35:00,126.33,126.55,126.19,126.28,16272.0,95.8296,95.9965,95.7234,95.7917,16272.0
2017-03-15 09:40:00,126.34,126.56,126.26,126.5,9560.0,95.8372,96.0041,95.7765,95.9586,9560.0
2017-03-15 09:45:00,126.44,126.48,126.27,126.36,20900.0,95.913,95.9434,95.7841,95.8524,20900.0
2017-03-15 09:50:00,126.33,126.55,126.33,126.47,6951.0,95.8296,95.9965,95.8296,95.9358,6951.0
2017-03-15 09:55:00,126.51,126.63,126.49,126.55,5770.0,95.9661,96.0572,95.951,95.9965,5770.0
2017-03-15 10:00:00,126.55,126.63,126.48,126.55,23034.0,95.9965,96.0572,95.9434,95.9965,23034.0
2017-03-15 10:05:00,126.57,126.58,126.37,126.49,12635.0,96.0117,96.0192,95.8599,95.951,12635.0
2017-03-15 10:10:00,126.5,126.51,126.4,126.47,43254.0,95.9586,95.9661,95.8827,95.9358,43254.0
2017-03-15 10:15:00,126.47,126.49,126.33,126.44,24362.0,95.9358,95.951,95.8296,95.913,24362.0
2017-03-15 10:20:00,126.44,126.65,126.41,126.65,25505.0,95.913,96.0723,95.8903,96.0723,25505.0
2017-03-15 10:25:00,126.68,126.71,126.52,126.69,22441.0,96.0951,96.1179,95.9737,96.1027,22441.0
2017-03-15 10:30:00,126.7,126.7,126.49,126.56,18666.0,96.1103,96.1103,95.951,96.0041,18666.0
2017-03-15 10:35:00,126.58,126.59,126.47,126.53,21405.0,96.0192,96.0268,95.9358,95.9813,21405.0
2017-03-15 10:40:00,126.52,126.52,126.26,126.28,14934.0,95.9737,95.9737,95.7765,95.7917,14934.0
2017-03-15 10:45:00,126.28,126.29,126.15,126.22,22539.0,95.7917,95.7993,95.6931,95.7462,22539.0
2017-03-15 10:50:00,126.21,126.24,126.07,126.08,12714.0,95.7386,95.7613,95.6324,95.64,12714.0
2017-03-15 10:55:00,126.08,126.19,126.01,126.13,15665.0,95.64,95.7234,95.5869,95.6779,15665.0
2017-03-15 11:00:00,126.14,126.35,126.14,126.35,42095.0,95.6855,95.8448,95.6855,95.8448,42095.0
2017-03-15 11:05:00,126.36,126.54,126.3,126.49,30975.0,95.8524,95.9889,95.8068,95.951,30975.0
2017-03-15 11:10:00,126.5,126.61,126.49,126.5,12342.0,95.9586,96.042,95.951,95.9586,12342.0
2017-03-15 11:15:00,126.5,126.5,126.43,126.43,8532.0,95.9586,95.9586,95.9055,95.9055,8532.0
2017-03-15 11:20:00,126.41,126.41,126.32,126.4,10551.0,95.8903,95.8903,95.822,95.8827,10551.0
2017-03-15 11:25:00,126.39,126.39,126.26,126.32,5055.0,95.8751,95.8751,95.7765,95.822,5055.0
2017-03-15 11:30:00,126.33,126.47,126.33,126.38,11463.0,95.8296,95.9358,95.8296,95.8675,11463.0
2017-03-15 11:35:00,126.39,126.47,126.35,126.36,8860.0,95.8751,95.9358,95.8448,95.8524,8860.0
2017-03-15 11:40:00,126.35,126.36,126.22,126.25,12328.0,95.8448,95.8524,95.7462,95.7689,12328.0
2017-03-15 11:45:00,126.27,126.27,126.13,126.13,5277.0,95.7841,95.7841,95.6779,95.6779,5277.0
2017-03-15 11:50:00,126.16,126.17,126.11,126.11,7558.0,95.7006,95.7082,95.6627,95.6627,7558.0
2017-03-15 11:55:00,126.13,126.24,126.09,126.24,10447.0,95.6779,95.7613,95.6475,95.7613,10447.0
2017-03-15 12:00:00,126.24,126.38,126.24,126.36,10234.0,95.7613,95.8675,95.7613,95.8524,10234.0
2017-03-15 12:05:00,126.36,126.41,126.32,126.4,8996.0,95.8524,95.8903,95.822,95.8827,8996.0
2017-03-15 12:10:00,126.41,126.51,126.4,126.48,10130.0,95.8903,95.9661,95.8827,95.9434,10130.0
2017-03-15 12:15:00,126.51,126.57,126.44,126.51,7350.0,95.9661,96.0117,95.913,95.9661,7350.0
2017-03-15 12:20:00,126.53,126.58,126.46,126.52,14269.0,95.9813,96.0192,95.9282,95.9737,14269.0
2017-03-15 12:25:00,126.52,126.56,126.49,126.54,6901.0,95.9737,96.0041,95.951,95.9889,6901.0
2017-03-15 12:30:00,126.54,126.55,126.44,126.52,9682.0,95.9889,95.9965,95.913,95.9737,9682.0
2017-03-15 12:35:00,126.54,126.58,126.47,126.47,5945.0,95.9889,96.0192,95.9358,95.9358,5945.0
2017-03-15 12:40:00,126.5,126.56,126.45,126.56,9124.0,95.9586,96.0041,95.9206,96.0041,9124.0
2017-03-15 12:45:00,126.59,126.66,126.49,126.62,11536.0,96.0268,96.0799,95.951,96.0496,11536.0
2017-03-15 12:50:00,126.62,126.67,126.58,126.58,7191.0,96.0496,96.0875,96.0192,96.0192,7191.0
2017-03-15 12:55:00,126.62,126.66,126.5,126.52,9902.0,96.0496,96.0799,95.9586,95.9737,9902.0
2017-03-15 13:00:00,126.55,126.61,126.55,126.6,7976.0,95.9965,96.042,95.9965,96.0344,7976.0
2017-03-15 13:05:00,126.58,126.63,126.53,126.59,8900.0,96.0192,96.0572,95.9813,96.0268,8900.0
2017-03-15 13:10:00,126.6,126.66,126.56,126.57,7760.0,96.0344,96.0799,96.0041,96.0117,7760.0
2017-03-15 13:15:00,126.55,126.6,126.41,126.47,8355.0,95.9965,96.0344,95.8903,95.9358,8355.0
2017-03-15 13:20:00,126.45,126.45,126.34,126.39,6741.0,95.9206,95.9206,95.8372,95.8751,6741.0
2017-03-15 13:25:00,126.39,126.45,126.35,126.44,7890.0,95.8751,95.9206,95.8448,95.913,7890.0
2017-03-15 13:30:00,126.42,126.51,126.38,126.47,9323.0,95.8979,95.9661,95.8675,95.9358,9323.0
2017-03-15 13:35:00,126.48,126.5,126.44,126.47,7087.0,95.9434,95.9586,95.913,95.9358,7087.0
2017-03-15 13:40:00,126.48,126.53,126.46,126.49,8104.0,95.9434,95.9813,95.9282,95.951,8104.0
2017-03-15 13:45:00,126.49,126.52,126.41,126.44,8675.0,95.951,95.9737,95.8903,95.913,8675.0
2017-03-15 13:50:00,126.45,126.45,126.26,126.26,18412.0,95.9206,95.9206,95.7765,95.7765,18412.0
2017-03-15 13:55:00,126.26,126.39,126.1,126.38,23248.0,95.7765,95.8751,95.6551,95.8675,23248.0
2017-03-15 14:00:00,126.41,126.51,125.34,125.87,41062.0,95.8903,95.9661,95.0786,95.4807,41062.0
2017-03-15 14:05:00,125.87,125.92,125.2,125.36,48611.0,95.4807,95.5186,94.9724,95.0938,48611.0
2017-03-15 14:10:00,125.38,125.95,125.38,125.95,22925.0,95.109,95.5413,95.109,95.5413,22925.0
2017-03-15 14:15:00,125.87,126.03,125.77,125.86,12550.0,95.4807,95.602,95.4048,95.4731,12550.0
2017-03-15 14:20:00,125.87,125.92,125.79,125.91,11929.0,95.4807,95.5186,95.42,95.511,11929.0
2017-03-15 14:25:00,125.88,126.0,125.66,125.72,19218.0,95.4882,95.5793,95.3214,95.3669,19218.0
2017-03-15 14:30:00,125.71,125.78,125.56,125.6,19565.0,95.3593,95.4124,95.2455,95.2758,19565.0
2017-03-15 14:35:00,125.6,125.74,125.56,125.64,20173.0,95.2758,95.382,95.2455,95.3062,20173.0
2017-03-15 14:40:00,125.66,125.74,125.59,125.65,13394.0,95.3214,95.382,95.2683,95.3138,13394.0
2017-03-15 14:45:00,125.68,125.78,125.59,125.75,17094.0,95.3365,95.4124,95.2683,95.3896,17094.0
2017-03-15 14:50:00,125.76,125.79,125.57,125.57,17114.0,95.3972,95.42,95.2531,95.2531,17114.0
2017-03-15 14:55:00,125.58,125.61,125.07,125.1,28359.0,95.2607,95.2834,94.8738,94.8966,28359.0
2017-03-15 15:00:00,125.07,125.07,124.65,124.8,17790.0,94.8738,94.8738,94.5552,94.669,17790.0
2017-03-15 15:05:00,124.78,124.87,124.63,124.64,32536.0,94.6538,94.7221,94.54,94.5476,32536.0
2017-03-15 15:10:00,124.64,125.0,124.62,124.98,23058.0,94.5476,94.8207,94.5325,94.8055,23058.0
2017-03-15 15:15:00,124.95,125.16,124.95,125.13,14824.0,94.7828,94.9421,94.7828,94.9193,14824.0
2017-03-15 15:20:00,125.1,125.14,125.0,125.05,21394.0,94.8966,94.9269,94.8207,94.8586,21394.0
2017-03-15 15:25:00,125.07,125.08,124.93,125.06,19542.0,94.8738,94.8814,94.7676,94.8662,19542.0
2017-03-15 15:30:00,125.06,125.32,125.02,125.25,29105.0,94.8662,95.0635,94.8359,95.0104,29105.0
2017-03-15 15:35:00,125.25,125.38,125.2,125.23,40169.0,95.0104,95.109,94.9724,94.9952,40169.0
2017-03-15 15:40:00,125.24,125.3,125.17,125.22,28755.0,95.0028,95.0483,94.9497,94.9876,28755.0
2017-03-15 15:45:00,125.19,125.3,125.17,125.24,32155.0,94.9648,95.0483,94.9497,95.0028,32155.0
2017-03-15 15:50:00,125.23,125.27,125.06,125.26,42813.0,94.9952,95.0255,94.8662,95.0179,42813.0
2017-03-15 15:55:00,125.28,125.32,125.13,125.22,81141.0,95.0331,95.0635,94.9193,94.9876,81141.0
2017-03-16 09:30:00,125.77,125.84,125.13,125.46,34927.0,95.4048,95.4579,94.9193,95.1696,34927.0
2017-03-16 09:35:00,125.5,125.9,125.36,125.74,25165.0,95.2,95.5034,95.0938,95.382,25165.0
2017-03-16 09:40:00,125.72,126.01,125.61,125.61,16420.0,95.3669,95.5869,95.2834,95.2834,16420.0
2017-03-16 09:45:00,125.6,126.02,125.59,125.93,15820.0,95.2758,95.5944,95.2683,95.5262,15820.0
2017-03-16 09:50:00,125.9,126.03,125.84,125.93,53844.0,95.5034,95.602,95.4579,95.5262,53844.0
2017-03-16 09:55:00,125.9,125.9,125.7,125.77,31055.0,95.5034,95.5034,95.3517,95.4048,31055.0
2017-03-16 10:00:00,125.79,126.25,125.79,125.97,41867.0,95.42,95.7689,95.42,95.5565,41867.0
2017-03-16 10:05:00,126.01,126.23,125.97,126.13,24658.0,95.5869,95.7537,95.5565,95.6779,24658.0
2017-03-16 10:10:00,126.12,126.28,125.87,126.05,31254.0,95.6703,95.7917,95.4807,95.6172,31254.0
2017-03-16 10:15:00,126.05,126.13,125.96,125.99,15188.0,95.6172,95.6779,95.5489,95.5717,15188.0
2017-03-16 10:20:00,125.96,126.0,125.82,125.89,22304.0,95.5489,95.5793,95.4427,95.4958,22304.0
2017-03-16 10:25:00,125.89,126.01,125.63,125.71,40844.0,95.4958,95.5869,95.2986,95.3593,40844.0
2017-03-16 10:30:00,125.72,125.85,125.67,125.75,11689.0,95.3669,95.4655,95.3289,95.3896,11689.0
2017-03-16 10:35:00,125.78,125.79,125.53,125.58,12740.0,95.4124,95.42,95.2227,95.2607,12740.0
2017-03-16 10:40:00,125.58,125.7,125.53,125.7,14285.0,95.2607,95.3517,95.2227,95.3517,14285.0
2017-03-16 10:45:00,125.69,125.72,125.56,125.65,44796.0,95.3441,95.3669,95.2455,95.3138,44796.0
2017-03-16 10:50:00,125.63,125.81,125.57,125.81,41111.0,95.2986,95.4351,95.2531,95.4351,41111.0
2017-03-16 10:55:00,125.8,125.8,125.64,125.7,25451.0,95.4276,95.4276,95.3062,95.3517,25451.0
2017-03-16 11:00:00,125.72,125.76,125.39,125.42,24356.0,95.3669,95.3972,95.1166,95.1393,24356.0
2017-03-16 11:05:00,125.44,125.61,125.39,125.61,30391.0,95.1545,95.2834,95.1166,95.2834,30391.0
2017-03-16 11:10:00,125.61,125.62,125.35,125.35,13898.0,95.2834,95.291,95.0862,95.0862,13898.0
2017-03-16 11:15:00,125.38,125.39,125.0,125.05,44851.0,95.109,95.1166,94.8207,94.8586,44851.0
2017-03-16 11:20:00,125.03,125.16,124.9,125.12,28007.0,94.8435,94.9421,94.7449,94.9117,28007.0
2017-03-16 11:25:00,125.09,125.26,125.05,125.12,8500.0,94.889,95.0179,94.8586,94.9117,8500.0
2017-03-16 11:30:00,125.08,125.3,125.08,125.12,34382.0,94.8814,95.0483,94.8814,94.9117,34382.0
2017-03-16 11:35:00,125.16,125.28,125.05,125.25,11746.0,94.9421,95.0331,94.8586,95.0104,11746.0
2017-03-16 11:40:00,125.25,125.31,125.13,125.19,14923.0,95.0104,95.0559,94.9193,94.9648,14923.0
2017-03-16 11:45:00,125.18,125.25,125.16,125.23,22024.0,94.9573,95.0104,94.9421,94.9952,22024.0
2017-03-16 11:50:00,125.23,125.35,125.21,125.33,20157.0,94.9952,95.0862,94.98,95.071,20157.0
2017-03-16 11:55:00,125.33,125.53,125.33,125.49,23625.0,95.071,95.2227,95.071,95.1924,23625.0
2017-03-16 12:00:00,125.48,125.5,125.36,125.37,14996.0,95.1848,95.2,95.0938,95.1014,14996.0
2017-03-16 12:05:00,125.39,125.45,125.32,125.38,20312.0,95.1166,95.1621,95.0635,95.109,20312.0
2017-03-16 12:10:00,125.4,125.5,125.39,125.42,7223.0,95.1241,95.2,95.1166,95.1393,7223.0
2017-03-16 12:15:00,125.42,125.55,125.39,125.48,11112.0,95.1393,95.2379,95.1166,95.1848,11112.0
2017-03-16 12:20:00,125.48,125.55,125.48,125.55,13371.0,95.1848,95.2379,95.1848,95.2379,13371.0
2017-03-16 12:25:00,125.57,125.71,125.57,125.58,23823.0,95.2531,95.3593,95.2531,95.2607,23823.0
2017-03-16 12:30:00,125.58,125.61,125.5,125.6,14837.0,95.2607,95.2834,95.2,95.2758,14837.0
2017-03-16 12:35:00,125.61,125.68,125.51,125.6,14683.0,95.2834,95.3365,95.2076,95.2758,14683.0
2017-03-16 12:40:00,125.59,125.68,125.52,125.63,19691.0,95.2683,95.3365,95.2152,95.2986,19691.0
2017-03-16 12:45:00,125.63,125.71,125.63,125.63,8716.0,95.2986,95.3593,95.2986,95.2986,8716.0
2017-03-16 12:50:00,125.6,125.68,125.51,125.6,29087.0,95.2758,95.3365,95.2076,95.2758,29087.0
2017-03-16 12:55:00,125.58,125.66,125.58,125.65,12877.0,95.2607,95.3214,95.2607,95.3138,12877.0
2017-03-16 13:00:00,125.66,125.74,125.6,125.72,12238.0,95.3214,95.382,95.2758,95.3669,12238.0
2017-03-16 13:05:00,125.73,125.75,125.67,125.69,20582.0,95.3745,95.3896,95.3289,95.3441,20582.0
2017-03-16 13:10:00,125.69,125.71,125.59,125.7,7900.0,95.3441,95.3593,95.2683,95.3517,7900.0
2017-03-16 13:15:00,125.7,125.71,125.5,125.6,19751.0,95.3517,95.3593,95.2,95.2758,19751.0
2017-03-16 13:20:00,125.61,125.62,125.52,125.58,18567.0,95.2834,95.291,95.2152,95.2607,18567.0
2017-03-16 13:25:00,125.56,125.63,125.53,125.55,10802.0,95.2455,95.2986,95.2227,95.2379,10802.0
2017-03-16 13:30:00,125.54,125.77,125.51,125.68,17100.0,95.2303,95.4048,95.2076,95.3365,17100.0
2017-03-16 13:35:00,125.65,125.7,125.59,125.66,14121.0,95.3138,95.3517,95.2683,95.3214,14121.0
2017-03-16 13:40:00,125.64,125.71,125.58,125.7,22803.0,95.3062,95.3593,95.2607,95.3517,22803.0
2017-03-16 13:45:00,125.71,125.8,125.65,125.77,21584.0,95.3593,95.4276,95.3138,95.4048,21584.0
2017-03-16 13:50:00,125.77,125.96,125.72,125.94,17564.0,95.4048,95.5489,95.3669,95.5338,17564.0
2017-03-16 13:55:00,125.92,125.95,125.83,125.9,14126.0,95.5186,95.5413,95.4503,95.5034,14126.0
2017-03-16 14:00:00,125.9,125.95,125.85,125.94,11901.0,95.5034,95.5413,95.4655,95.5338,11901.0
2017-03-16 14:05:00,125.95,125.95,125.82,125.84,19286.0,95.5413,95.5413,95.4427,95.4579,19286.0
2017-03-16 14:10:00,125.85,125.93,125.81,125.93,15758.0,95.4655,95.5262,95.4351,95.5262,15758.0
2017-03-16 14:15:00,125.93,125.98,125.88,125.9,16297.0,95.5262,95.5641,95.4882,95.5034,16297.0
2017-03-16 14:20:00,125.92,125.97,125.86,125.88,14583.0,95.5186,95.5565,95.4731,95.4882,14583.0
2017-03-16 14:25:00,125.88,125.93,125.84,125.9,11475.0,95.4882,95.5262,95.4579,95.5034,11475.0
2017-03-16 14:30:00,125.88,125.9,125.84,125.89,14818.0,95.4882,95.5034,95.4579,95.4958,14818.0
2017-03-16 14:35:00,125.91,125.91,125.78,125.79,17122.0,95.511,95.511,95.4124,95.42,17122.0
2017-03-16 14:40:00,125.8,125.82,125.64,125.64,16275.0,95.4276,95.4427,95.3062,95.3062,16275.0
2017-03-16 14:45:00,125.62,125.64,125.49,125.59,24221.0,95.291,95.3062,95.1924,95.2683,24221.0
2017-03-16 14:50:00,125.57,125.6,125.43,125.51,23120.0,95.2531,95.2758,95.1469,95.2076,23120.0
2017-03-16 14:55:00,125.51,125.52,125.31,125.32,25691.0,95.2076,95.2152,95.0559,95.0635,25691.0
2017-03-16 15:00:00,125.32,125.44,125.2,125.42,22279.0,95.0635,95.1545,94.9724,95.1393,22279.0
2017-03-16 15:05:00,125.4,125.49,125.39,125.46,13342.0,95.1241,95.1924,95.1166,95.1696,13342.0
2017-03-16 15:10:00,125.46,125.59,125.45,125.49,14914.0,95.1696,95.2683,95.1621,95.1924,14914.0
2017-03-16 15:15:00,125.5,125.54,125.47,125.48,21223.0,95.2,95.2303,95.1772,95.1848,21223.0
2017-03-16 15:20:00,125.48,125.52,125.38,125.48,44718.0,95.1848,95.2152,95.109,95.1848,44718.0
2017-03-16 15:25:00,125.48,125.49,125.36,125.44,33074.0,95.1848,95.1924,95.0938,95.1545,33074.0
2017-03-16 15:30:00,125.44,125.45,125.35,125.39,27982.0,95.1545,95.1621,95.0862,95.1166,27982.0
2017-03-16 15:35:00,125.4,125.52,125.35,125.45,32435.0,95.1241,95.2152,95.0862,95.1621,32435.0
2017-03-16 15:40:00,125.43,125.54,125.42,125.54,39835.0,95.1469,95.2303,95.1393,95.2303,39835.0
2017-03-16 15:45:00,125.53,125.58,125.51,125.56,32811.0,95.2227,95.2607,95.2076,95.2455,32811.0
2017-03-16 15:50:00,125.56,125.61,125.5,125.56,48361.0,95.2455,95.2834,95.2,95.2455,48361.0
2017-03-16 15:55:00,125.57,125.76,125.57,125.7,93752.0,95.2531,95.3972,95.2531,95.3517,93752.0
2017-03-17 09:30:00,125.92,126.21,125.1,126.1,420821.0,95.5186,95.7386,94.8966,95.6551,420821.0
2017-03-17 09:35:00,126.11,126.12,125.61,125.76,31996.0,95.6627,95.6703,95.2834,95.3972,31996.0
2017-03-17 09:40:00,125.76,125.89,125.44,125.74,30594.0,95.3972,95.4958,95.1545,95.382,30594.0
2017-03-17 09:45:00,125.66,125.73,125.3,125.4,34510.0,95.3214,95.3745,95.0483,95.1241,34510.0
2017-03-17 09:50:00,125.44,125.62,125.39,125.44,24314.0,95.1545,95.291,95.1166,95.1545,24314.0
2017-03-17 09:55:00,125.42,125.44,125.2,125.2,13312.0,95.1393,95.1545,94.9724,94.9724,13312.0
2017-03-17 10:00:00,125.2,125.34,125.07,125.25,14745.0,94.9724,95.0786,94.8738,95.0104,14745.0
2017-03-17 10:05:00,125.28,125.4,125.13,125.35,24800.0,95.0331,95.1241,94.9193,95.0862,24800.0
2017-03-17 10:10:00,125.31,125.31,124.95,124.95,27045.0,95.0559,95.0559,94.7828,94.7828,27045.0
2017-03-17 10:15:00,124.99,124.99,124.79,124.83,35574.0,94.8131,94.8131,94.6614,94.6918,35574.0
2017-03-17 10:20:00,124.85,124.92,124.75,124.78,22689.0,94.7069,94.76,94.6311,94.6538,22689.0
2017-03-17 10:25:00,124.82,124.87,124.67,124.85,26216.0,94.6842,94.7221,94.5704,94.7069,26216.0
2017-03-17 10:30:00,124.85,124.92,124.74,124.92,16898.0,94.7069,94.76,94.6235,94.76,16898.0
2017-03-17 10:35:00,124.92,124.92,124.75,124.83,27715.0,94.76,94.76,94.6311,94.6918,27715.0
2017-03-17 10:40:00,124.86,124.92,124.67,124.74,23871.0,94.7145,94.76,94.5704,94.6235,23871.0
2017-03-17 10:45:00,124.73,124.8,124.62,124.76,18461.0,94.6159,94.669,94.5325,94.6387,18461.0
2017-03-17 10:50:00,124.72,124.77,124.55,124.64,27455.0,94.6083,94.6462,94.4794,94.5476,27455.0
2017-03-17 10:55:00,124.66,124.76,124.64,124.67,15002.0,94.5628,94.6387,94.5476,94.5704,15002.0
2017-03-17 11:00:00,124.68,124.7,124.56,124.59,31028.0,94.578,94.5931,94.4869,94.5097,31028.0
2017-03-17 11:05:00,124.6,124.86,124.58,124.71,20977.0,94.5173,94.7145,94.5021,94.6007,20977.0
2017-03-17 11:10:00,124.72,124.72,124.48,124.53,16079.0,94.6083,94.6083,94.4263,94.4642,16079.0
2017-03-17 11:15:00,124.53,124.62,124.48,124.49,19956.0,94.4642,94.5325,94.4263,94.4338,19956.0
2017-03-17 11:20:00,124.5,124.66,124.48,124.65,33469.0,94.4414,94.5628,94.4263,94.5552,33469.0
2017-03-17 11:25:00,124.66,124.74,124.56,124.65,22625.0,94.5628,94.6235,94.4869,94.5552,22625.0
2017-03-17 11:30:00,124.66,124.77,124.58,124.7,33939.0,94.5628,94.6462,94.5021,94.5931,33939.0
2017-03-17 11:35:00,124.72,124.82,124.61,124.81,25115.0,94.6083,94.6842,94.5249,94.6766,25115.0
2017-03-17 11:40:00,124.78,124.87,124.71,124.78,20746.0,94.6538,94.7221,94.6007,94.6538,20746.0
2017-03-17 11:45:00,124.74,124.85,124.71,124.73,17128.0,94.6235,94.7069,94.6007,94.6159,17128.0
2017-03-17 11:50:00,124.73,124.92,124.73,124.87,38552.0,94.6159,94.76,94.6159,94.7221,38552.0
2017-03-17 11:55:00,124.85,125.14,124.82,125.14,31007.0,94.7069,94.9269,94.6842,94.9269,31007.0
2017-03-17 12:00:00,125.14,125.3,125.12,125.26,29138.0,94.9269,95.0483,94.9117,95.0179,29138.0
2017-03-17 12:05:00,125.26,125.31,125.15,125.29,25364.0,95.0179,95.0559,94.9345,95.0407,25364.0
2017-03-17 12:10:00,125.26,125.38,125.21,125.36,19230.0,95.0179,95.109,94.98,95.0938,19230.0
2017-03-17 12:15:00,125.36,125.49,125.36,125.46,30735.0,95.0938,95.1924,95.0938,95.1696,30735.0
2017-03-17 12:20:00,125.47,125.51,125.4,125.42,13248.0,95.1772,95.2076,95.1241,95.1393,13248.0
2017-03-17 12:25:00,125.39,125.39,125.18,125.23,14929.0,95.1166,95.1166,94.9573,94.9952,14929.0
2017-03-17 12:30:00,125.22,125.34,125.22,125.34,5825.0,94.9876,95.0786,94.9876,95.0786,5825.0
2017-03-17 12:35:00,125.33,125.34,125.23,125.24,8072.0,95.071,95.0786,94.9952,95.0028,8072.0
2017-03-17 12:40:00,125.21,125.35,125.15,125.33,6503.0,94.98,95.0862,94.9345,95.071,6503.0
2017-03-17 12:45:00,125.33,125.36,125.27,125.36,6660.0,95.071,95.0938,95.0255,95.0938,6660.0
2017-03-17 12:50:00,125.36,125.39,125.29,125.38,9056.0,95.0938,95.1166,95.0407,95.109,9056.0
2017-03-17 12:55:00,125.36,125.39,125.24,125.24,7882.0,95.0938,95.1166,95.0028,95.0028,7882.0
2017-03-17 13:00:00,125.28,125.29,125.2,125.21,13717.0,95.0331,95.0407,94.9724,94.98,13717.0
2017-03-17 13:05:00,125.21,125.29,125.18,125.26,36528.0,94.98,95.0407,94.9573,95.0179,36528.0
2017-03-17 13:10:00,125.25,125.49,125.21,125.47,28379.0,95.0104,95.1924,94.98,95.1772,28379.0
2017-03-17 13:15:00,125.48,125.67,125.48,125.65,4654.0,95.1848,95.3289,95.1848,95.3138,4654.0
2017-03-17 13:20:00,125.64,125.7,125.64,125.66,7920.0,95.3062,95.3517,95.3062,95.3214,7920.0
2017-03-17 13:25:00,125.66,125.66,125.56,125.63,8067.0,95.3214,95.3214,95.2455,95.2986,8067.0
2017-03-17 13:30:00,125.61,125.67,125.53,125.67,5909.0,95.2834,95.3289,95.2227,95.3289,5909.0
2017-03-17 13:35:00,125.66,125.71,125.63,125.63,5939.0,95.3214,95.3593,95.2986,95.2986,5939.0
2017-03-17 13:40:00,125.62,125.66,125.53,125.55,10853.0,95.291,95.3214,95.2227,95.2379,10853.0
2017-03-17 13:45:00,125.55,125.62,125.44,125.58,11844.0,95.2379,95.291,95.1545,95.2607,11844.0
2017-03-17 13:50:00,125.57,125.62,125.55,125.57,8414.0,95.2531,95.291,95.2379,95.2531,8414.0
2017-03-17 13:55:00,125.59,125.59,125.56,125.58,11868.0,95.2683,95.2683,95.2455,95.2607,11868.0
2017-03-17 14:00:00,125.58,125.65,125.57,125.61,21593.0,95.2607,95.3138,95.2531,95.2834,21593.0
2017-03-17 14:05:00,125.62,125.67,125.61,125.64,15002.0,95.291,95.3289,95.2834,95.3062,15002.0
2017-03-17 14:10:00,125.65,125.84,125.64,125.83,7660.0,95.3138,95.4579,95.3062,95.4503,7660.0
2017-03-17 14:15:00,125.82,125.82,125.69,125.8,11604.0,95.4427,95.4427,95.3441,95.4276,11604.0
2017-03-17 14:20:00,125.8,125.83,125.72,125.77,8206.0,95.4276,95.4503,95.3669,95.4048,8206.0
2017-03-17 14:25:00,125.78,125.78,125.68,125.71,17962.0,95.4124,95.4124,95.3365,95.3593,17962.0
2017-03-17 14:30:00,125.71,125.77,125.7,125.71,11359.0,95.3593,95.4048,95.3517,95.3593,11359.0
2017-03-17 14:35:00,125.72,125.74,125.63,125.64,9605.0,95.3669,95.382,95.2986,95.3062,9605.0
2017-03-17 14:40:00,125.64,125.73,125.63,125.68,15396.0,95.3062,95.3745,95.2986,95.3365,15396.0
2017-03-17 14:45:00,125.69,125.69,125.59,125.59,14811.0,95.3441,95.3441,95.2683,95.2683,14811.0
2017-03-17 14:50:00,125.57,125.63,125.54,125.62,29483.0,95.2531,95.2986,95.2303,95.291,29483.0
2017-03-17 14:55:00,125.62,125.64,125.56,125.6,29880.0,95.291,95.3062,95.2455,95.2758,29880.0
2017-03-17 15:00:00,125.59,125.67,125.59,125.67,20642.0,95.2683,95.3289,95.2683,95.3289,20642.0
2017-03-17 15:05:00,125.66,125.67,125.47,125.49,17119.0,95.3214,95.3289,95.1772,95.1924,17119.0
2017-03-17 15:10:00,125.47,125.49,125.36,125.42,34250.0,95.1772,95.1924,95.0938,95.1393,34250.0
2017-03-17 15:15:00,125.43,125.46,125.35,125.4,26124.0,95.1469,95.1696,95.0862,95.1241,26124.0
2017-03-17 15:20:00,125.4,125.42,125.33,125.4,45723.0,95.1241,95.1393,95.071,95.1241,45723.0
2017-03-17 15:25:00,125.41,125.42,125.18,125.23,79472.0,95.1317,95.1393,94.9573,94.9952,79472.0
2017-03-17 15:30:00,125.22,125.3,125.2,125.24,72848.0,94.9876,95.0483,94.9724,95.0028,72848.0
2017-03-17 15:35:00,125.24,125.29,125.15,125.2,60970.0,95.0028,95.0407,94.9345,94.9724,60970.0
2017-03-17 15:40:00,125.2,125.38,125.07,125.12,112378.0,94.9724,95.109,94.8738,94.9117,112378.0
2017-03-17 15:45:00,125.19,125.33,125.17,125.27,74590.0,94.9648,95.071,94.9497,95.0255,74590.0
2017-03-17 15:50:00,125.27,125.37,125.22,125.24,69118.0,95.0255,95.1014,94.9876,95.0028,69118.0
2017-03-17 15:55:00,125.25,125.33,125.1,125.14,270769.0,95.0104,95.071,94.8966,94.9269,270769.0
2017-03-20 09:30:00,124.16,124.24,123.79,124.1,64083.0,94.1835,94.2442,93.9028,94.138,64083.0
2017-03-20 09:35:00,124.18,124.44,123.94,124.0,36144.0,94.1987,94.3959,94.0166,94.0621,36144.0
2017-03-20 09:40:00,124.08,124.52,124.05,124.42,29588.0,94.1228,94.4566,94.1001,94.3807,29588.0
2017-03-20 09:45:00,124.43,124.53,124.13,124.42,35836.0,94.3883,94.4642,94.1608,94.3807,35836.0
2017-03-20 09:50:00,124.48,124.57,124.26,124.34,15696.0,94.4263,94.4945,94.2594,94.3201,15696.0
2017-03-20 09:55:00,124.34,124.7,124.34,124.65,22355.0,94.3201,94.5931,94.3201,94.5552,22355.0
2017-03-20 10:00:00,124.64,124.75,124.49,124.55,35054.0,94.5476,94.6311,94.4338,94.4794,35054.0
2017-03-20 10:05:00,124.54,124.58,124.35,124.58,18474.0,94.4718,94.5021,94.3276,94.5021,18474.0
2017-03-20 10:10:00,124.59,124.91,124.59,124.9,75761.0,94.5097,94.7524,94.5097,94.7449,75761.0
2017-03-20 10:15:00,124.88,124.94,124.8,124.82,51116.0,94.7297,94.7752,94.669,94.6842,51116.0
2017-03-20 10:20:00,124.87,125.16,124.84,125.01,38850.0,94.7221,94.9421,94.6993,94.8283,38850.0
2017-03-20 10:25:00,125.03,125.17,125.0,125.12,49339.0,94.8435,94.9497,94.8207,94.9117,49339.0
2017-03-20 10:30:00,125.11,125.12,124.85,124.93,36067.0,94.9042,94.9117,94.7069,94.7676,36067.0
2017-03-20 10:35:00,124.94,125.05,124.9,125.0,22694.0,94.7752,94.8586,94.7449,94.8207,22694.0
2017-03-20 10:40:00,125.02,125.14,124.96,125.1,32001.0,94.8359,94.9269,94.7904,94.8966,32001.0
2017-03-20 10:45:00,125.11,125.29,124.95,125.01,44181.0,94.9042,95.0407,94.7828,94.8283,44181.0
2017-03-20 10:50:00,125.04,125.17,125.03,125.03,15176.0,94.8511,94.9497,94.8435,94.8435,15176.0
2017-03-20 10:55:00,125.03,125.31,125.03,125.27,25584.0,94.8435,95.0559,94.8435,95.0255,25584.0
2017-03-20 11:00:00,125.25,125.31,125.06,125.13,30772.0,95.0104,95.0559,94.8662,94.9193,30772.0
2017-03-20 11:05:00,125.15,125.23,125.11,125.18,18368.0,94.9345,94.9952,94.9042,94.9573,18368.0
2017-03-20 11:10:00,125.21,125.31,125.03,125.03,19277.0,94.98,95.0559,94.8435,94.8435,19277.0
2017-03-20 11:15:00,125.07,125.2,125.07,125.1,12778.0,94.8738,94.9724,94.8738,94.8966,12778.0
2017-03-20 11:20:00,125.11,125.27,125.03,125.24,21914.0,94.9042,95.0255,94.8435,95.0028,21914.0
2017-03-20 11:25:00,125.23,125.23,125.01,125.07,12415.0,94.9952,94.9952,94.8283,94.8738,12415.0
2017-03-20 11:30:00,125.01,125.05,124.96,124.96,16330.0,94.8283,94.8586,94.7904,94.7904,16330.0
2017-03-20 11:35:00,124.94,125.03,124.9,125.0,19029.0,94.7752,94.8435,94.7449,94.8207,19029.0
2017-03-20 11:40:00,125.0,125.02,124.87,125.0,8675.0,94.8207,94.8359,94.7221,94.8207,8675.0
2017-03-20 11:45:00,125.0,125.02,124.91,124.94,21284.0,94.8207,94.8359,94.7524,94.7752,21284.0
2017-03-20 11:50:00,124.94,125.03,124.89,125.0,18104.0,94.7752,94.8435,94.7373,94.8207,18104.0
2017-03-20 11:55:00,125.01,125.03,124.95,125.03,19849.0,94.8283,94.8435,94.7828,94.8435,19849.0
2017-03-20 12:00:00,125.01,125.01,124.93,124.95,8001.0,94.8283,94.8283,94.7676,94.7828,8001.0
2017-03-20 12:05:00,124.96,125.02,124.8,124.8,29472.0,94.7904,94.8359,94.669,94.669,29472.0
2017-03-20 12:10:00,124.8,124.94,124.77,124.79,12191.0,94.669,94.7752,94.6462,94.6614,12191.0
2017-03-20 12:15:00,124.75,124.81,124.67,124.71,11700.0,94.6311,94.6766,94.5704,94.6007,11700.0
2017-03-20 12:20:00,124.71,124.89,124.71,124.89,11892.0,94.6007,94.7373,94.6007,94.7373,11892.0
2017-03-20 12:25:00,124.91,124.92,124.76,124.78,15416.0,94.7524,94.76,94.6387,94.6538,15416.0
2017-03-20 12:30:00,124.75,124.8,124.63,124.72,25730.0,94.6311,94.669,94.54,94.6083,25730.0
2017-03-20 12:35:00,124.72,124.93,124.71,124.93,12930.0,94.6083,94.7676,94.6007,94.7676,12930.0
2017-03-20 12:40:00,124.9,124.94,124.84,124.91,16000.0,94.7449,94.7752,94.6993,94.7524,16000.0
2017-03-20 12:45:00,124.88,124.96,124.81,124.85,13984.0,94.7297,94.7904,94.6766,94.7069,13984.0
2017-03-20 12:50:00,124.85,124.89,124.73,124.73,13083.0,94.7069,94.7373,94.6159,94.6159,13083.0
2017-03-20 12:55:00,124.7,124.78,124.7,124.78,8381.0,94.5931,94.6538,94.5931,94.6538,8381.0
2017-03-20 13:00:00,124.75,124.76,124.58,124.58,8000.0,94.6311,94.6387,94.5021,94.5021,8000.0
2017-03-20 13:05:00,124.58,124.65,124.53,124.63,16989.0,94.5021,94.5552,94.4642,94.54,16989.0
2017-03-20 13:10:00,124.64,124.71,124.62,124.71,7397.0,94.5476,94.6007,94.5325,94.6007,7397.0
2017-03-20 13:15:00,124.72,124.73,124.65,124.66,7999.0,94.6083,94.6159,94.5552,94.5628,7999.0
2017-03-20 13:20:00,124.65,124.82,124.64,124.73,8213.0,94.5552,94.6842,94.5476,94.6159,8213.0
2017-03-20 13:25:00,124.72,124.82,124.71,124.78,10743.0,94.6083,94.6842,94.6007,94.6538,10743.0
2017-03-20 13:30:00,124.8,124.99,124.78,124.93,9677.0,94.669,94.8131,94.6538,94.7676,9677.0
2017-03-20 13:35:00,124.93,124.93,124.81,124.81,5522.0,94.7676,94.7676,94.6766,94.6766,5522.0
2017-03-20 13:40:00,124.76,124.76,124.63,124.64,7510.0,94.6387,94.6387,94.54,94.5476,7510.0
2017-03-20 13:45:00,124.65,124.79,124.62,124.64,10902.0,94.5552,94.6614,94.5325,94.5476,10902.0
2017-03-20 13:50:00,124.61,124.73,124.61,124.63,8266.0,94.5249,94.6159,94.5249,94.54,8266.0
2017-03-20 13:55:00,124.63,124.74,124.63,124.74,9673.0,94.54,94.6235,94.54,94.6235,9673.0
2017-03-20 14:00:00,124.73,124.81,124.71,124.77,8640.0,94.6159,94.6766,94.6007,94.6462,8640.0
2017-03-20 14:05:00,124.72,124.84,124.72,124.81,13167.0,94.6083,94.6993,94.6083,94.6766,13167.0
2017-03-20 14:10:00,124.84,124.84,124.77,124.81,16006.0,94.6993,94.6993,94.6462,94.6766,16006.0
2017-03-20 14:15:00,124.8,124.84,124.72,124.79,9576.0,94.669,94.6993,94.6083,94.6614,9576.0
2017-03-20 14:20:00,124.81,124.84,124.78,124.8,14021.0,94.6766,94.6993,94.6538,94.669,14021.0
2017-03-20 14:25:00,124.79,124.86,124.79,124.8,30204.0,94.6614,94.7145,94.6614,94.669,30204.0
2017-03-20 14:30:00,124.8,124.82,124.7,124.74,23004.0,94.669,94.6842,94.5931,94.6235,23004.0
2017-03-20 14:35:00,124.75,124.77,124.6,124.65,13616.0,94.6311,94.6462,94.5173,94.5552,13616.0
2017-03-20 14:40:00,124.65,124.78,124.63,124.67,18403.0,94.5552,94.6538,94.54,94.5704,18403.0
2017-03-20 14:45:00,124.66,124.68,124.57,124.57,15703.0,94.5628,94.578,94.4945,94.4945,15703.0
2017-03-20 14:50:00,124.57,124.66,124.5,124.56,18517.0,94.4945,94.5628,94.4414,94.4869,18517.0
2017-03-20 14:55:00,124.58,124.61,124.53,124.61,12632.0,94.5021,94.5249,94.4642,94.5249,12632.0
2017-03-20 15:00:00,124.59,124.64,124.51,124.51,11429.0,94.5097,94.5476,94.449,94.449,11429.0
2017-03-20 15:05:00,124.51,124.53,124.45,124.5,11433.0,94.449,94.4642,94.4035,94.4414,11433.0
2017-03-20 15:10:00,124.51,124.57,124.51,124.56,7307.0,94.449,94.4945,94.449,94.4869,7307.0
2017-03-20 15:15:00,124.58,124.72,124.58,124.71,14130.0,94.5021,94.6083,94.5021,94.6007,14130.0
2017-03-20 15:20:00,124.72,124.74,124.69,124.73,11878.0,94.6083,94.6235,94.5856,94.6159,11878.0
2017-03-20 15:25:00,124.72,124.78,124.69,124.74,12880.0,94.6083,94.6538,94.5856,94.6235,12880.0
2017-03-20 15:30:00,124.75,124.84,124.74,124.82,25811.0,94.6311,94.6993,94.6235,94.6842,25811.0
2017-03-20 15:35:00,124.82,124.85,124.79,124.79,21522.0,94.6842,94.7069,94.6614,94.6614,21522.0
2017-03-20 15:40:00,124.79,124.8,124.73,124.73,31921.0,94.6614,94.669,94.6159,94.6159,31921.0
2017-03-20 15:45:00,124.73,124.73,124.2,124.25,85712.0,94.6159,94.6159,94.2139,94.2518,85712.0
2017-03-20 15:50:00,124.25,124.39,123.93,123.94,90903.0,94.2518,94.358,94.009,94.0166,90903.0
2017-03-20 15:55:00,123.94,123.98,123.74,123.8,177763.0,94.0166,94.047,93.8649,93.9104,177763.0
2017-03-21 09:30:00,124.13,124.34,123.7,124.08,48053.0,94.1608,94.3201,93.8346,94.1228,48053.0
2017-03-21 09:35:00,124.09,124.19,123.76,123.8,24546.0,94.1304,94.2063,93.8801,93.9104,24546.0
2017-03-21 09:40:00,123.84,123.88,123.68,123.83,24654.0,93.9408,93.9711,93.8194,93.9332,24654.0
2017-03-21 09:45:00,123.8,123.8,123.57,123.57,27283.0,93.9104,93.9104,93.736,93.736,27283.0
2017-03-21 09:50:00,123.57,123.6,123.3,123.35,23820.0,93.736,93.7587,93.5311,93.5691,23820.0
2017-03-21 09:55:00,123.38,123.46,123.13,123.13,25293.0,93.5918,93.6525,93.4022,93.4022,25293.0
2017-03-21 10:00:00,123.14,123.17,122.83,123.11,38143.0,93.4098,93.4325,93.1746,93.387,38143.0
2017-03-21 10:05:00,123.06,123.13,123.01,123.12,31409.0,93.3491,93.4022,93.3112,93.3946,31409.0
2017-03-21 10:10:00,123.1,123.15,122.82,122.86,35716.0,93.3794,93.4174,93.167,93.1974,35716.0
2017-03-21 10:15:00,122.88,122.93,122.71,122.83,29690.0,93.2126,93.2505,93.0836,93.1746,29690.0
2017-03-21 10:20:00,122.85,123.08,122.8,122.87,22875.0,93.1898,93.3643,93.1519,93.205,22875.0
2017-03-21 10:25:00,122.88,122.89,122.41,122.41,25170.0,93.2126,93.2201,92.856,92.856,25170.0
2017-03-21 10:30:00,122.41,122.6,122.3,122.38,26234.0,92.856,93.0002,92.7726,92.8333,26234.0
2017-03-21 10:35:00,122.38,122.54,122.31,122.35,27380.0,92.8333,92.9546,92.7802,92.8105,27380.0
2017-03-21 10:40:00,122.34,122.5,122.32,122.38,22534.0,92.8029,92.9243,92.7878,92.8333,22534.0
2017-03-21 10:45:00,122.4,122.4,122.12,122.22,23131.0,92.8484,92.8484,92.636,92.7119,23131.0
2017-03-21 10:50:00,122.19,122.22,121.83,121.85,19031.0,92.6891,92.7119,92.4161,92.4312,19031.0
2017-03-21 10:55:00,121.84,121.85,121.29,121.52,46722.0,92.4236,92.4312,92.0064,92.1809,46722.0
2017-03-21 11:00:00,121.59,121.69,121.23,121.23,39517.0,92.234,92.3099,91.9609,91.9609,39517.0
2017-03-21 11:05:00,121.27,121.28,120.63,120.78,40024.0,91.9913,91.9988,91.5058,91.6196,40024.0
2017-03-21 11:10:00,120.76,120.85,120.26,120.36,38538.0,91.6044,91.6727,91.2251,91.301,38538.0
2017-03-21 11:15:00,120.37,120.41,119.41,119.45,46229.0,91.3086,91.3389,90.5803,90.6107,46229.0
2017-03-21 11:20:00,119.45,120.07,119.33,120.07,38020.0,90.6107,91.081,90.5196,91.081,38020.0
2017-03-21 11:25:00,120.03,120.24,119.83,120.13,29963.0,91.0506,91.2099,90.8989,91.1265,29963.0
2017-03-21 11:30:00,120.15,120.22,119.91,119.95,33400.0,91.1417,91.1948,90.9596,90.99,33400.0
2017-03-21 11:35:00,119.92,120.08,119.81,120.05,46955.0,90.9672,91.0886,90.8838,91.0658,46955.0
2017-03-21 11:40:00,120.03,120.27,119.95,120.24,33146.0,91.0506,91.2327,90.99,91.2099,33146.0
2017-03-21 11:45:00,120.27,120.51,120.23,120.42,34607.0,91.2327,91.4147,91.2024,91.3465,34607.0
2017-03-21 11:50:00,120.4,120.68,120.32,120.61,44573.0,91.3313,91.5437,91.2706,91.4906,44573.0
2017-03-21 11:55:00,120.61,120.75,120.46,120.71,19742.0,91.4906,91.5968,91.3768,91.5665,19742.0
2017-03-21 12:00:00,120.7,120.77,120.49,120.76,31584.0,91.5589,91.612,91.3996,91.6044,31584.0
2017-03-21 12:05:00,120.76,120.9,120.67,120.8,51629.0,91.6044,91.7106,91.5361,91.6347,51629.0
2017-03-21 12:10:00,120.79,120.85,120.37,120.37,43633.0,91.6271,91.6727,91.3086,91.3086,43633.0
2017-03-21 12:15:00,120.35,120.35,120.02,120.08,45977.0,91.2934,91.2934,91.0431,91.0886,45977.0
2017-03-21 12:20:00,120.09,120.33,120.03,120.1,53827.0,91.0962,91.2782,91.0506,91.1037,53827.0
2017-03-21 12:25:00,120.07,120.19,119.93,119.93,24089.0,91.081,91.172,90.9748,90.9748,24089.0
2017-03-21 12:30:00,119.95,120.17,119.93,119.98,20551.0,90.99,91.1568,90.9748,91.0127,20551.0
2017-03-21 12:35:00,119.99,120.08,119.91,120.01,19370.0,91.0203,91.0886,90.9596,91.0355,19370.0
2017-03-21 12:40:00,120.04,120.15,119.91,119.93,23641.0,91.0582,91.1417,90.9596,90.9748,23641.0
2017-03-21 12:45:00,119.91,119.91,119.5,119.53,23982.0,90.9596,90.9596,90.6486,90.6714,23982.0
2017-03-21 12:50:00,119.57,119.83,119.52,119.8,19956.0,90.7017,90.8989,90.6638,90.8762,19956.0
2017-03-21 12:55:00,119.81,120.01,119.8,119.84,37213.0,90.8838,91.0355,90.8762,90.9065,37213.0
2017-03-21 13:00:00,119.81,119.81,119.53,119.68,1024019.0,90.8838,90.8838,90.6714,90.7851,1024019.0
2017-03-21 13:05:00,119.68,119.69,119.4,119.44,15191.0,90.7851,90.7927,90.5727,90.6031,15191.0
2017-03-21 13:10:00,119.34,119.49,118.95,118.95,35227.0,90.5272,90.641,90.2314,90.2314,35227.0
2017-03-21 13:15:00,119.0,119.1,118.95,119.09,25721.0,90.2693,90.3452,90.2314,90.3376,25721.0
2017-03-21 13:20:00,119.12,119.23,118.95,118.99,45311.0,90.3603,90.4438,90.2314,90.2617,45311.0
2017-03-21 13:25:00,119.01,119.23,118.97,119.22,118099.0,90.2769,90.4438,90.2466,90.4362,118099.0
2017-03-21 13:30:00,119.21,119.45,119.21,119.3,69525.0,90.4286,90.6107,90.4286,90.4969,69525.0
2017-03-21 13:35:00,119.31,119.45,119.29,119.33,23828.0,90.5045,90.6107,90.4893,90.5196,23828.0
2017-03-21 13:40:00,119.33,119.38,119.25,119.26,40339.0,90.5196,90.5576,90.459,90.4665,40339.0
2017-03-21 13:45:00,119.28,119.34,119.17,119.27,33723.0,90.4817,90.5272,90.3983,90.4741,33723.0
2017-03-21 13:50:00,119.27,119.28,118.98,119.05,37871.0,90.4741,90.4817,90.2541,90.3072,37871.0
2017-03-21 13:55:00,119.02,119.18,118.96,119.0,31874.0,90.2845,90.4059,90.239,90.2693,31874.0
2017-03-21 14:00:00,119.0,119.26,118.99,119.11,38316.0,90.2693,90.4665,90.2617,90.3528,38316.0
2017-03-21 14:05:00,119.1,119.48,119.04,119.45,23638.0,90.3452,90.6334,90.2997,90.6107,23638.0
2017-03-21 14:10:00,119.45,119.45,119.16,119.29,34651.0,90.6107,90.6107,90.3907,90.4893,34651.0
2017-03-21 14:15:00,119.33,119.44,119.27,119.42,27015.0,90.5196,90.6031,90.4741,90.5879,27015.0
2017-03-21 14:20:00,119.41,119.42,119.18,119.22,30479.0,90.5803,90.5879,90.4059,90.4362,30479.0
2017-03-21 14:25:00,119.24,119.26,119.07,119.11,22111.0,90.4514,90.4665,90.3224,90.3528,22111.0
2017-03-21 14:30:00,119.12,119.38,119.1,119.38,21804.0,90.3603,90.5576,90.3452,90.5576,21804.0
2017-03-21 14:35:00,119.36,119.42,119.19,119.24,17887.0,90.5424,90.5879,90.4134,90.4514,17887.0
2017-03-21 14:40:00,119.24,119.24,119.04,119.06,26190.0,90.4514,90.4514,90.2997,90.3148,26190.0
2017-03-21 14:45:00,119.05,119.06,118.81,118.94,46044.0,90.3072,90.3148,90.1252,90.2238,46044.0
2017-03-21 14:50:00,118.95,119.02,118.83,118.98,32727.0,90.2314,90.2845,90.1404,90.2541,32727.0
2017-03-21 14:55:00,119.01,119.24,118.98,119.11,26697.0,90.2769,90.4514,90.2541,90.3528,26697.0
2017-03-21 15:00:00,119.1,119.21,119.0,119.21,53825.0,90.3452,90.4286,90.2693,90.4286,53825.0
2017-03-21 15:05:00,119.19,119.44,119.18,119.34,28076.0,90.4134,90.6031,90.4059,90.5272,28076.0
2017-03-21 15:10:00,119.33,119.51,119.23,119.29,49218.0,90.5196,90.6562,90.4438,90.4893,49218.0
2017-03-21 15:15:00,119.32,119.35,119.2,119.3,37277.0,90.5121,90.5348,90.421,90.4969,37277.0
2017-03-21 15:20:00,119.28,119.3,119.11,119.11,41952.0,90.4817,90.4969,90.3528,90.3528,41952.0
2017-03-21 15:25:00,119.12,119.24,119.03,119.04,551448.0,90.3603,90.4514,90.2921,90.2997,551448.0
2017-03-21 15:30:00,119.05,119.23,119.03,119.15,70425.0,90.3072,90.4438,90.2921,90.3831,70425.0
2017-03-21 15:35:00,119.14,119.22,118.91,118.91,50829.0,90.3755,90.4362,90.201,90.201,50829.0
2017-03-21 15:40:00,118.91,118.96,118.83,118.86,63925.0,90.201,90.239,90.1404,90.1631,63925.0
2017-03-21 15:45:00,118.86,118.99,118.71,118.92,105877.0,90.1631,90.2617,90.0493,90.2086,105877.0
2017-03-21 15:50:00,118.93,118.93,118.59,118.67,139863.0,90.2162,90.2162,89.9583,90.019,139863.0
2017-03-21 15:55:00,118.68,118.86,118.65,118.82,161215.0,90.0266,90.1631,90.0038,90.1328,161215.0
2017-03-22 09:30:00,117.9,117.91,116.49,117.47,124962.0,89.4349,89.4425,88.3653,89.1087,124962.0
2017-03-22 09:35:00,117.38,118.36,117.32,117.96,112215.0,89.0404,89.7838,88.9949,89.4804,112215.0
2017-03-22 09:40:00,117.92,118.32,117.52,117.56,88861.0,89.4501,89.7535,89.1466,89.177,88861.0
2017-03-22 09:45:00,117.53,118.27,117.53,118.05,89557.0,89.1542,89.7156,89.1542,89.5487,89557.0
2017-03-22 09:50:00,118.08,118.23,117.52,117.54,62907.0,89.5714,89.6852,89.1466,89.1618,62907.0
2017-03-22 09:55:00,117.58,117.59,117.19,117.42,53497.0,89.1922,89.1997,88.8963,89.0708,53497.0
2017-03-22 10:00:00,117.45,118.07,117.43,117.77,75912.0,89.0935,89.5638,89.0784,89.3363,75912.0
2017-03-22 10:05:00,117.76,118.17,117.65,117.88,96639.0,89.3287,89.6397,89.2453,89.4197,96639.0
2017-03-22 10:10:00,117.92,118.0,117.63,117.79,58672.0,89.4501,89.5107,89.2301,89.3515,58672.0
2017-03-22 10:15:00,117.82,118.45,117.82,118.4,49777.0,89.3742,89.8521,89.3742,89.8142,49777.0
2017-03-22 10:20:00,118.35,118.66,118.26,118.35,32889.0,89.7762,90.0114,89.708,89.7762,32889.0
2017-03-22 10:25:00,118.42,118.62,118.21,118.25,42954.0,89.8293,89.9811,89.67,89.7004,42954.0
2017-03-22 10:30:00,118.27,118.74,118.22,118.7,43247.0,89.7156,90.0721,89.6776,90.0417,43247.0
2017-03-22 10:35:00,118.73,119.26,118.69,118.99,62853.0,90.0645,90.4665,90.0342,90.2617,62853.0
2017-03-22 10:40:00,118.99,119.22,118.78,118.78,47474.0,90.2617,90.4362,90.1024,90.1024,47474.0
2017-03-22 10:45:00,118.78,118.97,118.7,118.88,70596.0,90.1024,90.2466,90.0417,90.1783,70596.0
2017-03-22 10:50:00,118.88,119.3,118.72,119.25,135828.0,90.1783,90.4969,90.0569,90.459,135828.0
2017-03-22 10:55:00,119.22,119.27,118.91,119.06,75824.0,90.4362,90.4741,90.201,90.3148,75824.0
2017-03-22 11:00:00,119.03,119.03,118.7,118.86,50078.0,90.2921,90.2921,90.0417,90.1631,50078.0
2017-03-22 11:05:00,118.87,118.99,118.82,118.9,33033.0,90.1707,90.2617,90.1328,90.1935,33033.0
2017-03-22 11:10:00,118.89,118.96,118.44,118.61,27914.0,90.1859,90.239,89.8445,89.9735,27914.0
2017-03-22 11:15:00,118.64,118.97,118.64,118.93,52262.0,89.9962,90.2466,89.9962,90.2162,52262.0
2017-03-22 11:20:00,118.9,118.93,118.72,118.79,31964.0,90.1935,90.2162,90.0569,90.11,31964.0
2017-03-22 11:25:00,118.81,118.85,118.53,118.53,22397.0,90.1252,90.1555,89.9128,89.9128,22397.0
2017-03-22 11:30:00,118.55,118.61,118.34,118.6,35134.0,89.928,89.9735,89.7687,89.9659,35134.0
2017-03-22 11:35:00,118.57,118.6,118.43,118.52,26172.0,89.9431,89.9659,89.8369,89.9052,26172.0
2017-03-22 11:40:00,118.53,118.73,118.52,118.68,34791.0,89.9128,90.0645,89.9052,90.0266,34791.0
2017-03-22 11:45:00,118.68,118.75,118.39,118.5,32376.0,90.0266,90.0797,89.8066,89.89,32376.0
2017-03-22 11:50:00,118.48,118.65,118.43,118.63,87368.0,89.8749,90.0038,89.8369,89.9886,87368.0
2017-03-22 11:55:00,118.64,118.87,118.64,118.74,39567.0,89.9962,90.1707,89.9962,90.0721,39567.0
2017-03-22 12:00:00,118.75,118.75,118.41,118.52,17881.0,90.0797,90.0797,89.8218,89.9052,17881.0
2017-03-22 12:05:00,118.53,118.62,118.33,118.34,17084.0,89.9128,89.9811,89.7611,89.7687,17084.0
2017-03-22 12:10:00,118.34,118.37,118.13,118.18,24352.0,89.7687,89.7914,89.6094,89.6473,24352.0
2017-03-22 12:15:00,118.16,118.24,117.98,118.06,19578.0,89.6321,89.6928,89.4956,89.5563,19578.0
2017-03-22 12:20:00,118.04,118.2,117.86,117.93,25244.0,89.5411,89.6625,89.4046,89.4577,25244.0
2017-03-22 12:25:00,117.96,118.03,117.8,117.92,10203.0,89.4804,89.5335,89.359,89.4501,10203.0
2017-03-22 12:30:00,117.93,118.09,117.81,118.07,277541.0,89.4577,89.579,89.3666,89.5638,277541.0
2017-03-22 12:35:00,118.08,118.13,117.86,117.86,19401.0,89.5714,89.6094,89.4046,89.4046,19401.0
2017-03-22 12:40:00,117.86,117.9,117.64,117.65,30481.0,89.4046,89.4349,89.2377,89.2453,30481.0
2017-03-22 12:45:00,117.65,118.12,117.65,117.91,21017.0,89.2453,89.6018,89.2453,89.4425,21017.0
2017-03-22 12:50:00,117.95,118.17,117.89,118.02,35625.0,89.4728,89.6397,89.4273,89.5259,35625.0
2017-03-22 12:55:00,118.0,118.09,117.95,118.05,21540.0,89.5107,89.579,89.4728,89.5487,21540.0
2017-03-22 13:00:00,118.05,118.05,117.71,117.86,43573.0,89.5487,89.5487,89.2908,89.4046,43573.0
2017-03-22 13:05:00,117.84,118.06,117.73,118.04,34649.0,89.3894,89.5563,89.3059,89.5411,34649.0
2017-03-22 13:10:00,118.01,118.08,117.88,117.97,20665.0,89.5183,89.5714,89.4197,89.488,20665.0
2017-03-22 13:15:00,117.9,118.34,117.88,118.29,18216.0,89.4349,89.7687,89.4197,89.7307,18216.0
2017-03-22 13:20:00,118.25,118.41,118.22,118.28,13141.0,89.7004,89.8218,89.6776,89.7231,13141.0
2017-03-22 13:25:00,118.29,118.33,118.11,118.32,16971.0,89.7307,89.7611,89.5942,89.7535,16971.0
2017-03-22 13:30:00,118.32,118.4,118.19,118.39,15313.0,89.7535,89.8142,89.6549,89.8066,15313.0
2017-03-22 13:35:00,118.4,118.65,118.35,118.56,17839.0,89.8142,90.0038,89.7762,89.9355,17839.0
2017-03-22 13:40:00,118.56,118.59,118.35,118.41,15781.0,89.9355,89.9583,89.7762,89.8218,15781.0
2017-03-22 13:45:00,118.43,118.46,118.24,118.44,17601.0,89.8369,89.8597,89.6928,89.8445,17601.0
2017-03-22 13:50:00,118.4,118.46,118.38,118.43,12089.0,89.8142,89.8597,89.799,89.8369,12089.0
2017-03-22 13:55:00,118.39,118.44,118.28,118.36,21760.0,89.8066,89.8445,89.7231,89.7838,21760.0
2017-03-22 14:00:00,118.37,118.59,118.36,118.48,22406.0,89.7914,89.9583,89.7838,89.8749,22406.0
2017-03-22 14:05:00,118.48,118.52,118.33,118.46,19283.0,89.8749,89.9052,89.7611,89.8597,19283.0
2017-03-22 14:10:00,118.46,118.65,118.42,118.55,15135.0,89.8597,90.0038,89.8293,89.928,15135.0
2017-03-22 14:15:00,118.55,118.58,118.37,118.42,22352.0,89.928,89.9507,89.7914,89.8293,22352.0
2017-03-22 14:20:00,118.4,118.55,118.37,118.55,15837.0,89.8142,89.928,89.7914,89.928,15837.0
2017-03-22 14:25:00,118.56,118.6,118.32,118.36,15403.0,89.9355,89.9659,89.7535,89.7838,15403.0
2017-03-22 14:30:00,118.37,118.6,118.36,118.5,16629.0,89.7914,89.9659,89.7838,89.89,16629.0
2017-03-22 14:35:00,118.48,118.67,118.48,118.67,16969.0,89.8749,90.019,89.8749,90.019,16969.0
2017-03-22 14:40:00,118.64,118.82,118.59,118.8,18961.0,89.9962,90.1328,89.9583,90.1176,18961.0
2017-03-22 14:45:00,118.81,118.84,118.66,118.79,11017.0,90.1252,90.1479,90.0114,90.11,11017.0
2017-03-22 14:50:00,118.78,118.94,118.73,118.88,17089.0,90.1024,90.2238,90.0645,90.1783,17089.0
2017-03-22 14:55:00,118.88,118.93,118.78,118.93,19123.0,90.1783,90.2162,90.1024,90.2162,19123.0
2017-03-22 15:00:00,118.89,118.95,118.75,118.77,23242.0,90.1859,90.2314,90.0797,90.0948,23242.0
2017-03-22 15:05:00,118.79,118.93,118.76,118.81,20048.0,90.11,90.2162,90.0873,90.1252,20048.0
2017-03-22 15:10:00,118.83,118.83,118.65,118.73,18031.0,90.1404,90.1404,90.0038,90.0645,18031.0
2017-03-22 15:15:00,118.75,118.97,118.68,118.97,20496.0,90.0797,90.2466,90.0266,90.2466,20496.0
2017-03-22 15:20:00,118.97,119.07,118.95,118.97,22279.0,90.2466,90.3224,90.2314,90.2466,22279.0
2017-03-22 15:25:00,118.98,118.98,118.66,118.7,27547.0,90.2541,90.2541,90.0114,90.0417,27547.0
2017-03-22 15:30:00,118.7,118.72,118.58,118.66,29018.0,90.0417,90.0569,89.9507,90.0114,29018.0
2017-03-22 15:35:00,118.66,118.84,118.64,118.71,62522.0,90.0114,90.1479,89.9962,90.0493,62522.0
2017-03-22 15:40:00,118.74,118.88,118.67,118.7,38675.0,90.0721,90.1783,90.019,90.0417,38675.0
2017-03-22 15:45:00,118.69,118.87,118.69,118.79,52472.0,90.0342,90.1707,90.0342,90.11,52472.0
2017-03-22 15:50:00,118.79,118.9,118.77,118.79,62566.0,90.11,90.1935,90.0948,90.11,62566.0
2017-03-22 15:55:00,118.78,118.82,118.61,118.67,184551.0,90.1024,90.1328,89.9735,90.019,184551.0
2017-03-23 09:30:00,118.67,118.95,118.15,118.57,46447.0,90.019,90.2314,89.6245,89.9431,46447.0
2017-03-23 09:35:00,118.53,119.17,118.48,119.06,44161.0,89.9128,90.3983,89.8749,90.3148,44161.0
2017-03-23 09:40:00,119.09,119.49,119.04,119.48,25972.0,90.3376,90.641,90.2997,90.6334,25972.0
2017-03-23 09:45:00,119.45,119.48,119.15,119.25,37549.0,90.6107,90.6334,90.3831,90.459,37549.0
2017-03-23 09:50:00,119.25,119.34,119.09,119.29,26185.0,90.459,90.5272,90.3376,90.4893,26185.0
2017-03-23 09:55:00,119.31,119.56,119.31,119.54,37313.0,90.5045,90.6941,90.5045,90.6789,37313.0
2017-03-23 10:00:00,119.56,119.89,119.54,119.82,22965.0,90.6941,90.9444,90.6789,90.8913,22965.0
2017-03-23 10:05:00,119.85,119.85,119.54,119.64,13959.0,90.9141,90.9141,90.6789,90.7548,13959.0
2017-03-23 10:10:00,119.61,119.73,119.41,119.72,20797.0,90.732,90.8231,90.5803,90.8155,20797.0
2017-03-23 10:15:00,119.71,119.73,119.46,119.67,22232.0,90.8079,90.8231,90.6183,90.7776,22232.0
2017-03-23 10:20:00,119.69,120.05,119.68,120.04,28402.0,90.7927,91.0658,90.7851,91.0582,28402.0
2017-03-23 10:25:00,120.07,120.14,119.95,120.12,17245.0,91.081,91.1341,90.99,91.1189,17245.0
2017-03-23 10:30:00,120.13,120.14,119.97,120.01,28558.0,91.1265,91.1341,91.0051,91.0355,28558.0
2017-03-23 10:35:00,120.05,120.41,120.03,120.38,26678.0,91.0658,91.3389,91.0506,91.3161,26678.0
2017-03-23 10:40:00,120.42,120.62,120.38,120.57,37251.0,91.3465,91.4982,91.3161,91.4603,37251.0
2017-03-23 10:45:00,120.57,120.65,120.45,120.58,39767.0,91.4603,91.5209,91.3692,91.4678,39767.0
2017-03-23 10:50:00,120.56,120.89,120.56,120.85,44529.0,91.4527,91.703,91.4527,91.6727,44529.0
2017-03-23 10:55:00,120.87,120.92,120.51,120.54,40123.0,91.6878,91.7258,91.4147,91.4375,40123.0
2017-03-23 11:00:00,120.56,120.7,120.47,120.63,22963.0,91.4527,91.5589,91.3844,91.5058,22963.0
2017-03-23 11:05:00,120.62,120.82,120.59,120.82,24295.0,91.4982,91.6499,91.4754,91.6499,24295.0
2017-03-23 11:10:00,120.8,121.1,120.8,121.04,23406.0,91.6347,91.8623,91.6347,91.8168,23406.0
2017-03-23 11:15:00,121.08,121.26,121.02,121.05,29100.0,91.8471,91.9837,91.8016,91.8244,29100.0
2017-03-23 11:20:00,121.06,121.16,121.02,121.07,30808.0,91.832,91.9078,91.8016,91.8395,30808.0
2017-03-23 11:25:00,121.07,121.09,120.88,121.02,29569.0,91.8395,91.8547,91.6954,91.8016,29569.0
2017-03-23 11:30:00,121.01,121.14,120.97,121.13,27059.0,91.794,91.8926,91.7637,91.8851,27059.0
2017-03-23 11:35:00,121.13,121.16,121.02,121.15,37821.0,91.8851,91.9078,91.8016,91.9002,37821.0
2017-03-23 11:40:00,121.15,121.15,120.94,120.97,55290.0,91.9002,91.9002,91.7409,91.7637,55290.0
2017-03-23 11:45:00,120.98,121.01,120.86,120.95,20530.0,91.7713,91.794,91.6802,91.7485,20530.0
2017-03-23 11:50:00,120.96,121.05,120.92,120.98,45669.0,91.7561,91.8244,91.7258,91.7713,45669.0
2017-03-23 11:55:00,120.98,121.04,120.8,120.88,31931.0,91.7713,91.8168,91.6347,91.6954,31931.0
2017-03-23 12:00:00,120.86,120.94,120.75,120.84,31810.0,91.6802,91.7409,91.5968,91.6651,31810.0
2017-03-23 12:05:00,120.83,120.92,120.71,120.75,22655.0,91.6575,91.7258,91.5665,91.5968,22655.0
2017-03-23 12:10:00,120.75,121.0,120.75,120.95,19563.0,91.5968,91.7864,91.5968,91.7485,19563.0
2017-03-23 12:15:00,120.96,121.16,120.96,121.02,21076.0,91.7561,91.9078,91.7561,91.8016,21076.0
2017-03-23 12:20:00,121.01,121.04,120.89,121.02,112464.0,91.794,91.8168,91.703,91.8016,112464.0
2017-03-23 12:25:00,121.04,121.06,120.75,120.79,19702.0,91.8168,91.832,91.5968,91.6271,19702.0
2017-03-23 12:30:00,120.76,120.81,120.63,120.78,16791.0,91.6044,91.6423,91.5058,91.6196,16791.0
2017-03-23 12:35:00,120.76,120.87,120.75,120.77,51153.0,91.6044,91.6878,91.5968,91.612,51153.0
2017-03-23 12:40:00,120.75,120.91,120.73,120.87,21709.0,91.5968,91.7182,91.5816,91.6878,21709.0
2017-03-23 12:45:00,120.9,120.93,120.76,120.83,16377.0,91.7106,91.7333,91.6044,91.6575,16377.0
2017-03-23 12:50:00,120.81,121.0,120.8,120.98,12256.0,91.6423,91.7864,91.6347,91.7713,12256.0
2017-03-23 12:55:00,121.01,121.18,120.99,121.01,18550.0,91.794,91.923,91.7789,91.794,18550.0
2017-03-23 13:00:00,121.02,121.04,120.54,120.54,19837.0,91.8016,91.8168,91.4375,91.4375,19837.0
2017-03-23 13:05:00,120.57,120.69,120.45,120.46,34274.0,91.4603,91.5513,91.3692,91.3768,34274.0
2017-03-23 13:10:00,120.46,120.58,120.31,120.49,26083.0,91.3768,91.4678,91.263,91.3996,26083.0
2017-03-23 13:15:00,120.49,120.59,120.38,120.51,16268.0,91.3996,91.4754,91.3161,91.4147,16268.0
2017-03-23 13:20:00,120.54,120.62,120.49,120.58,16697.0,91.4375,91.4982,91.3996,91.4678,16697.0
2017-03-23 13:25:00,120.55,120.6,120.2,120.22,21450.0,91.4451,91.483,91.1796,91.1948,21450.0
2017-03-23 13:30:00,120.22,120.46,120.16,120.39,18198.0,91.1948,91.3768,91.1493,91.3237,18198.0
2017-03-23 13:35:00,120.41,120.48,120.37,120.39,23610.0,91.3389,91.392,91.3086,91.3237,23610.0
2017-03-23 13:40:00,120.38,120.5,120.36,120.47,18107.0,91.3161,91.4072,91.301,91.3844,18107.0
2017-03-23 13:45:00,120.48,120.64,120.48,120.59,20533.0,91.392,91.5134,91.392,91.4754,20533.0
2017-03-23 13:50:00,120.62,120.68,120.57,120.68,9976.0,91.4982,91.5437,91.4603,91.5437,9976.0
2017-03-23 13:55:00,120.69,120.69,120.43,120.44,26082.0,91.5513,91.5513,91.3541,91.3617,26082.0
2017-03-23 14:00:00,120.42,120.46,120.33,120.44,16804.0,91.3465,91.3768,91.2782,91.3617,16804.0
2017-03-23 14:05:00,120.42,120.43,120.26,120.34,15656.0,91.3465,91.3541,91.2251,91.2858,15656.0
2017-03-23 14:10:00,120.34,120.36,120.28,120.28,19159.0,91.2858,91.301,91.2403,91.2403,19159.0
2017-03-23 14:15:00,120.28,120.31,120.21,120.27,59357.0,91.2403,91.263,91.1872,91.2327,59357.0
2017-03-23 14:20:00,120.28,120.31,120.23,120.27,31422.0,91.2403,91.263,91.2024,91.2327,31422.0
2017-03-23 14:25:00,120.25,120.39,120.23,120.29,44626.0,91.2175,91.3237,91.2024,91.2479,44626.0
2017-03-23 14:30:00,120.29,120.33,120.22,120.27,20993.0,91.2479,91.2782,91.1948,91.2327,20993.0
2017-03-23 14:35:00,120.26,120.26,120.1,120.24,22456.0,91.2251,91.2251,91.1037,91.2099,22456.0
2017-03-23 14:40:00,120.25,120.37,120.19,120.34,42014.0,91.2175,91.3086,91.172,91.2858,42014.0
2017-03-23 14:45:00,120.34,120.36,120.14,120.21,64390.0,91.2858,91.301,91.1341,91.1872,64390.0
2017-03-23 14:50:00,120.21,120.23,120.14,120.17,25853.0,91.1872,91.2024,91.1341,91.1568,25853.0
2017-03-23 14:55:00,120.17,120.22,120.04,120.04,28802.0,91.1568,91.1948,91.0582,91.0582,28802.0
2017-03-23 15:00:00,120.02,120.08,119.81,119.81,63598.0,91.0431,91.0886,90.8838,90.8838,63598.0
2017-03-23 15:05:00,119.81,119.9,119.8,119.81,27851.0,90.8838,90.952,90.8762,90.8838,27851.0
2017-03-23 15:10:00,119.81,120.0,119.76,119.83,21318.0,90.8838,91.0279,90.8458,90.8989,21318.0
2017-03-23 15:15:00,119.83,119.87,119.56,119.63,30976.0,90.8989,90.9293,90.6941,90.7472,30976.0
2017-03-23 15:20:00,119.64,119.81,119.63,119.66,20179.0,90.7548,90.8838,90.7472,90.77,20179.0
2017-03-23 15:25:00,119.66,119.72,119.32,119.34,47450.0,90.77,90.8155,90.5121,90.5272,47450.0
2017-03-23 15:30:00,119.37,119.4,119.02,119.04,103510.0,90.55,90.5727,90.2845,90.2997,103510.0
2017-03-23 15:35:00,119.08,119.21,119.04,119.2,73319.0,90.33,90.4286,90.2997,90.421,73319.0
2017-03-23 15:40:00,119.19,119.35,119.02,119.05,67076.0,90.4134,90.5348,90.2845,90.3072,67076.0
2017-03-23 15:45:00,119.04,119.34,118.99,119.29,69548.0,90.2997,90.5272,90.2617,90.4893,69548.0
2017-03-23 15:50:00,119.29,119.29,119.05,119.2,51367.0,90.4893,90.4893,90.3072,90.421,51367.0
2017-03-23 15:55:00,119.19,119.4,119.12,119.28,133326.0,90.4134,90.5727,90.3603,90.4817,133326.0
2017-03-24 09:30:00,119.9,120.33,119.81,120.08,29038.0,90.952,91.2782,90.8838,91.0886,29038.0
2017-03-24 09:35:00,120.11,120.25,119.36,119.51,24588.0,91.1113,91.2175,90.5424,90.6562,24588.0
2017-03-24 09:40:00,119.38,119.53,119.23,119.42,11966.0,90.5576,90.6714,90.4438,90.5879,11966.0
2017-03-24 09:45:00,119.42,119.59,119.23,119.52,26026.0,90.5879,90.7169,90.4438,90.6638,26026.0
2017-03-24 09:50:00,119.54,119.57,119.27,119.28,77323.0,90.6789,90.7017,90.4741,90.4817,77323.0
2017-03-24 09:55:00,119.27,119.39,119.15,119.34,10900.0,90.4741,90.5652,90.3831,90.5272,10900.0
2017-03-24 10:00:00,119.33,119.45,119.24,119.25,35541.0,90.5196,90.6107,90.4514,90.459,35541.0
2017-03-24 10:05:00,119.28,119.51,119.27,119.35,56094.0,90.4817,90.6562,90.4741,90.5348,56094.0
2017-03-24 10:10:00,119.32,119.65,119.27,119.65,24879.0,90.5121,90.7624,90.4741,90.7624,24879.0
2017-03-24 10:15:00,119.6,119.89,119.54,119.81,16417.0,90.7245,90.9444,90.6789,90.8838,16417.0
2017-03-24 10:20:00,119.78,119.9,119.74,119.84,18821.0,90.861,90.952,90.8307,90.9065,18821.0
2017-03-24 10:25:00,119.91,120.17,119.82,120.1,9150.0,90.9596,91.1568,90.8913,91.1037,9150.0
2017-03-24 10:30:00,120.09,120.12,119.92,119.99,12812.0,91.0962,91.1189,90.9672,91.0203,12812.0
2017-03-24 10:35:00,119.99,120.12,119.94,119.98,10300.0,91.0203,91.1189,90.9824,91.0127,10300.0
2017-03-24 10:40:00,119.98,120.22,119.98,120.16,16033.0,91.0127,91.1948,91.0127,91.1493,16033.0
2017-03-24 10:45:00,120.15,120.3,120.1,120.19,28171.0,91.1417,91.2555,91.1037,91.172,28171.0
2017-03-24 10:50:00,120.19,120.3,119.95,120.28,25429.0,91.172,91.2555,90.99,91.2403,25429.0
2017-03-24 10:55:00,120.28,120.52,120.27,120.38,33110.0,91.2403,91.4223,91.2327,91.3161,33110.0
2017-03-24 11:00:00,120.36,120.48,120.22,120.42,23378.0,91.301,91.392,91.1948,91.3465,23378.0
2017-03-24 11:05:00,120.45,120.53,120.39,120.47,9153.0,91.3692,91.4299,91.3237,91.3844,9153.0
2017-03-24 11:10:00,120.43,120.54,120.39,120.54,9083.0,91.3541,91.4375,91.3237,91.4375,9083.0
2017-03-24 11:15:00,120.54,120.58,120.26,120.31,12894.0,91.4375,91.4678,91.2251,91.263,12894.0
2017-03-24 11:20:00,120.26,120.26,120.05,120.1,8538.0,91.2251,91.2251,91.0658,91.1037,8538.0
2017-03-24 11:25:00,120.13,120.18,120.07,120.11,4886.0,91.1265,91.1644,91.081,91.1113,4886.0
2017-03-24 11:30:00,120.09,120.23,120.04,120.22,11735.0,91.0962,91.2024,91.0582,91.1948,11735.0
2017-03-24 11:35:00,120.18,120.42,120.17,120.4,11623.0,91.1644,91.3465,91.1568,91.3313,11623.0
2017-03-24 11:40:00,120.4,120.4,120.19,120.19,16303.0,91.3313,91.3313,91.172,91.172,16303.0
2017-03-24 11:45:00,120.2,120.32,120.2,120.28,9605.0,91.1796,91.2706,91.1796,91.2403,9605.0
2017-03-24 11:50:00,120.29,120.42,120.27,120.3,10222.0,91.2479,91.3465,91.2327,91.2555,10222.0
2017-03-24 11:55:00,120.31,120.34,120.21,120.24,6912.0,91.263,91.2858,91.1872,91.2099,6912.0
2017-03-24 12:00:00,120.21,120.3,120.18,120.26,18853.0,91.1872,91.2555,91.1644,91.2251,18853.0
2017-03-24 12:05:00,120.23,120.29,120.19,120.26,6518.0,91.2024,91.2479,91.172,91.2251,6518.0
2017-03-24 12:10:00,120.2,120.31,119.8,119.96,49584.0,91.1796,91.263,90.8762,90.9975,49584.0
2017-03-24 12:15:00,119.9,119.98,119.71,119.71,5884.0,90.952,91.0127,90.8079,90.8079,5884.0
2017-03-24 12:20:00,119.67,119.72,119.47,119.68,26752.0,90.7776,90.8155,90.6258,90.7851,26752.0
2017-03-24 12:25:00,119.66,119.92,119.61,119.83,7904.0,90.77,90.9672,90.732,90.8989,7904.0
2017-03-24 12:30:00,119.89,119.96,119.78,119.81,4585.0,90.9444,90.9975,90.861,90.8838,4585.0
2017-03-24 12:35:00,119.81,120.01,119.79,119.98,12221.0,90.8838,91.0355,90.8686,91.0127,12221.0
2017-03-24 12:40:00,119.95,120.14,119.9,120.12,12041.0,90.99,91.1341,90.952,91.1189,12041.0
2017-03-24 12:45:00,120.15,120.15,119.98,120.01,6477.0,91.1417,91.1417,91.0127,91.0355,6477.0
2017-03-24 12:50:00,120.11,120.12,119.89,120.04,9947.0,91.1113,91.1189,90.9444,91.0582,9947.0
2017-03-24 12:55:00,120.03,120.07,119.94,119.99,5816.0,91.0506,91.081,90.9824,91.0203,5816.0
2017-03-24 13:00:00,120.0,120.11,119.98,120.0,7174.0,91.0279,91.1113,91.0127,91.0279,7174.0
2017-03-24 13:05:00,120.0,120.05,119.87,119.9,15182.0,91.0279,91.0658,90.9293,90.952,15182.0
2017-03-24 13:10:00,119.95,120.0,119.75,119.82,6142.0,90.99,91.0279,90.8382,90.8913,6142.0
2017-03-24 13:15:00,119.83,119.89,119.69,119.76,8249.0,90.8989,90.9444,90.7927,90.8458,8249.0
2017-03-24 13:20:00,119.77,119.92,119.76,119.91,13582.0,90.8534,90.9672,90.8458,90.9596,13582.0
2017-03-24 13:25:00,119.9,120.01,119.88,119.93,10897.0,90.952,91.0355,90.9369,90.9748,10897.0
2017-03-24 13:30:00,119.91,119.93,119.77,119.81,5077.0,90.9596,90.9748,90.8534,90.8838,5077.0
2017-03-24 13:35:00,119.73,119.89,119.71,119.77,6597.0,90.8231,90.9444,90.8079,90.8534,6597.0
2017-03-24 13:40:00,119.77,119.9,119.74,119.77,5454.0,90.8534,90.952,90.8307,90.8534,5454.0
2017-03-24 13:45:00,119.79,119.89,119.78,119.8,19597.0,90.8686,90.9444,90.861,90.8762,19597.0
2017-03-24 13:50:00,119.78,119.8,119.65,119.66,11283.0,90.861,90.8762,90.7624,90.77,11283.0
2017-03-24 13:55:00,119.65,119.65,119.33,119.39,13010.0,90.7624,90.7624,90.5196,90.5652,13010.0
2017-03-24 14:00:00,119.45,119.54,119.4,119.48,6540.0,90.6107,90.6789,90.5727,90.6334,6540.0
2017-03-24 14:05:00,119.51,119.57,119.49,119.49,8851.0,90.6562,90.7017,90.641,90.641,8851.0
2017-03-24 14:10:00,119.48,119.52,119.42,119.46,5753.0,90.6334,90.6638,90.5879,90.6183,5753.0
2017-03-24 14:15:00,119.46,119.54,119.36,119.52,11664.0,90.6183,90.6789,90.5424,90.6638,11664.0
2017-03-24 14:20:00,119.53,119.54,119.46,119.49,9139.0,90.6714,90.6789,90.6183,90.641,9139.0
2017-03-24 14:25:00,119.51,119.52,119.32,119.34,9333.0,90.6562,90.6638,90.5121,90.5272,9333.0
2017-03-24 14:30:00,119.44,119.6,119.42,119.54,8556.0,90.6031,90.7245,90.5879,90.6789,8556.0
2017-03-24 14:35:00,119.52,119.56,119.45,119.48,9286.0,90.6638,90.6941,90.6107,90.6334,9286.0
2017-03-24 14:40:00,119.44,119.45,119.32,119.33,6614.0,90.6031,90.6107,90.5121,90.5196,6614.0
2017-03-24 14:45:00,119.35,119.39,119.17,119.24,5531.0,90.5348,90.5652,90.3983,90.4514,5531.0
2017-03-24 14:50:00,119.27,119.27,119.05,119.05,9632.0,90.4741,90.4741,90.3072,90.3072,9632.0
2017-03-24 14:55:00,119.08,119.1,118.96,119.05,11089.0,90.33,90.3452,90.239,90.3072,11089.0
2017-03-24 15:00:00,119.05,119.06,118.86,119.02,15379.0,90.3072,90.3148,90.1631,90.2845,15379.0
2017-03-24 15:05:00,119.04,119.04,118.74,118.94,11476.0,90.2997,90.2997,90.0721,90.2238,11476.0
2017-03-24 15:10:00,118.93,118.97,118.72,118.78,8533.0,90.2162,90.2466,90.0569,90.1024,8533.0
2017-03-24 15:15:00,118.75,118.8,118.59,118.61,22093.0,90.0797,90.1176,89.9583,89.9735,22093.0
2017-03-24 15:20:00,118.62,118.87,118.61,118.84,18990.0,89.9811,90.1707,89.9735,90.1479,18990.0
2017-03-24 15:25:00,118.86,119.1,118.86,119.04,29779.0,90.1631,90.3452,90.1631,90.2997,29779.0
2017-03-24 15:30:00,119.02,119.31,118.86,119.31,67785.0,90.2845,90.5045,90.1631,90.5045,67785.0
2017-03-24 15:35:00,119.27,119.8,119.2,119.8,39506.0,90.4741,90.8762,90.421,90.8762,39506.0
2017-03-24 15:40:00,119.82,119.96,119.76,119.85,53134.0,90.8913,90.9975,90.8458,90.9141,53134.0
2017-03-24 15:45:00,119.85,119.85,119.3,119.6,63226.0,90.9141,90.9141,90.4969,90.7245,63226.0
2017-03-24 15:50:00,119.6,119.87,119.58,119.74,66526.0,90.7245,90.9293,90.7093,90.8307,66526.0
2017-03-24 15:55:00,119.74,119.77,119.41,119.48,239363.0,90.8307,90.8534,90.5803,90.6334,239363.0
2017-03-27 09:30:00,116.5,116.5,115.25,115.81,84814.0,88.3729,88.3729,87.4247,87.8495,84814.0
2017-03-27 09:35:00,115.73,116.17,115.38,115.64,67311.0,87.7888,88.1226,87.5233,87.7205,67311.0
2017-03-27 09:40:00,115.75,116.34,115.57,116.23,49320.0,87.804,88.2515,87.6674,88.1681,49320.0
2017-03-27 09:45:00,116.27,117.06,116.15,116.82,53631.0,88.1984,88.7977,88.1074,88.6156,53631.0
2017-03-27 09:50:00,116.86,117.4,116.86,116.91,37182.0,88.646,89.0556,88.646,88.6839,37182.0
2017-03-27 09:55:00,117.0,117.02,116.72,116.72,28143.0,88.7522,88.7674,88.5398,88.5398,28143.0
2017-03-27 10:00:00,116.71,116.77,116.57,116.71,35857.0,88.5322,88.5777,88.426,88.5322,35857.0
2017-03-27 10:05:00,116.75,117.0,116.66,116.8,44070.0,88.5625,88.7522,88.4943,88.6005,44070.0
2017-03-27 10:10:00,116.85,117.13,116.81,117.03,28191.0,88.6384,88.8508,88.6081,88.7749,28191.0
2017-03-27 10:15:00,117.04,117.1,116.85,116.94,34128.0,88.7825,88.828,88.6384,88.7067,34128.0
2017-03-27 10:20:00,116.97,117.04,116.81,117.04,30910.0,88.7294,88.7825,88.6081,88.7825,30910.0
2017-03-27 10:25:00,117.06,117.14,116.88,116.96,43984.0,88.7977,88.8584,88.6612,88.7218,43984.0
2017-03-27 10:30:00,116.99,117.23,116.96,117.11,114380.0,88.7446,88.9267,88.7218,88.8356,114380.0
2017-03-27 10:35:00,117.1,117.19,116.85,116.86,77123.0,88.828,88.8963,88.6384,88.646,77123.0
2017-03-27 10:40:00,116.83,116.97,116.78,116.91,44618.0,88.6232,88.7294,88.5853,88.6839,44618.0
2017-03-27 10:45:00,116.91,116.99,116.77,116.77,60421.0,88.6839,88.7446,88.5777,88.5777,60421.0
2017-03-27 10:50:00,116.8,117.06,116.76,117.06,28767.0,88.6005,88.7977,88.5701,88.7977,28767.0
2017-03-27 10:55:00,117.01,117.3,116.87,117.0,49283.0,88.7598,88.9798,88.6536,88.7522,49283.0
2017-03-27 11:00:00,117.0,117.21,116.93,117.03,57225.0,88.7522,88.9115,88.6991,88.7749,57225.0
2017-03-27 11:05:00,117.03,117.06,116.87,117.02,15145.0,88.7749,88.7977,88.6536,88.7674,15145.0
2017-03-27 11:10:00,116.99,117.11,116.85,117.0,16409.0,88.7446,88.8356,88.6384,88.7522,16409.0
2017-03-27 11:15:00,117.0,117.29,117.0,117.21,49403.0,88.7522,88.9722,88.7522,88.9115,49403.0
2017-03-27 11:20:00,117.23,117.26,117.03,117.14,17395.0,88.9267,88.9494,88.7749,88.8584,17395.0
2017-03-27 11:25:00,117.12,117.55,117.11,117.42,46329.0,88.8432,89.1694,88.8356,89.0708,46329.0
2017-03-27 11:30:00,117.48,117.68,117.38,117.62,35295.0,89.1163,89.268,89.0404,89.2225,35295.0
2017-03-27 11:35:00,117.63,117.67,117.51,117.62,35478.0,89.2301,89.2604,89.1391,89.2225,35478.0
2017-03-27 11:40:00,117.62,117.75,117.55,117.56,34880.0,89.2225,89.3211,89.1694,89.177,34880.0
2017-03-27 11:45:00,117.54,117.67,117.47,117.51,29394.0,89.1618,89.2604,89.1087,89.1391,29394.0
2017-03-27 11:50:00,117.49,117.58,117.33,117.49,19238.0,89.1239,89.1922,89.0025,89.1239,19238.0
2017-03-27 11:55:00,117.49,117.65,117.45,117.5,26838.0,89.1239,89.2453,89.0935,89.1315,26838.0
2017-03-27 12:00:00,117.51,117.54,117.32,117.54,47843.0,89.1391,89.1618,88.9949,89.1618,47843.0
2017-03-27 12:05:00,117.54,117.65,117.45,117.51,65712.0,89.1618,89.2453,89.0935,89.1391,65712.0
2017-03-27 12:10:00,117.55,117.72,117.5,117.51,42158.0,89.1694,89.2984,89.1315,89.1391,42158.0
2017-03-27 12:15:00,117.5,117.67,117.44,117.66,24625.0,89.1315,89.2604,89.086,89.2528,24625.0
2017-03-27 12:20:00,117.66,117.75,117.57,117.6,32436.0,89.2528,89.3211,89.1846,89.2073,32436.0
2017-03-27 12:25:00,117.61,117.61,117.44,117.48,11007.0,89.2149,89.2149,89.086,89.1163,11007.0
2017-03-27 12:30:00,117.5,117.54,117.42,117.54,16328.0,89.1315,89.1618,89.0708,89.1618,16328.0
2017-03-27 12:35:00,117.54,117.7,117.47,117.47,15875.0,89.1618,89.2832,89.1087,89.1087,15875.0
2017-03-27 12:40:00,117.5,117.59,117.5,117.57,11490.0,89.1315,89.1997,89.1315,89.1846,11490.0
2017-03-27 12:45:00,117.54,117.61,117.5,117.59,14191.0,89.1618,89.2149,89.1315,89.1997,14191.0
2017-03-27 12:50:00,117.57,117.83,117.57,117.8,14501.0,89.1846,89.3818,89.1846,89.359,14501.0
2017-03-27 12:55:00,117.77,117.97,117.76,117.93,16042.0,89.3363,89.488,89.3287,89.4577,16042.0
2017-03-27 13:00:00,117.92,118.27,117.91,118.2,15631.0,89.4501,89.7156,89.4425,89.6625,15631.0
2017-03-27 13:05:00,118.22,118.27,118.13,118.27,11840.0,89.6776,89.7156,89.6094,89.7156,11840.0
2017-03-27 13:10:00,118.26,118.26,118.06,118.13,9923.0,89.708,89.708,89.5563,89.6094,9923.0
2017-03-27 13:15:00,118.12,118.26,118.05,118.21,9381.0,89.6018,89.708,89.5487,89.67,9381.0
2017-03-27 13:20:00,118.2,118.44,118.18,118.29,10477.0,89.6625,89.8445,89.6473,89.7307,10477.0
2017-03-27 13:25:00,118.33,118.35,118.09,118.2,10893.0,89.7611,89.7762,89.579,89.6625,10893.0
2017-03-27 13:30:00,118.17,118.32,118.15,118.19,9033.0,89.6397,89.7535,89.6245,89.6549,9033.0
2017-03-27 13:35:00,118.16,118.22,117.98,117.98,10485.0,89.6321,89.6776,89.4956,89.4956,10485.0
2017-03-27 13:40:00,117.95,118.09,117.89,117.97,10016.0,89.4728,89.579,89.4273,89.488,10016.0
2017-03-27 13:45:00,117.96,118.0,117.88,117.9,5345.0,89.4804,89.5107,89.4197,89.4349,5345.0
2017-03-27 13:50:00,117.91,118.05,117.84,118.02,11315.0,89.4425,89.5487,89.3894,89.5259,11315.0
2017-03-27 13:55:00,118.03,118.03,117.93,117.93,8980.0,89.5335,89.5335,89.4577,89.4577,8980.0
2017-03-27 14:00:00,117.97,118.08,117.95,118.06,12159.0,89.488,89.5714,89.4728,89.5563,12159.0
2017-03-27 14:05:00,118.08,118.19,118.08,118.09,11374.0,89.5714,89.6549,89.5714,89.579,11374.0
2017-03-27 14:10:00,118.09,118.1,117.75,117.77,10940.0,89.579,89.5866,89.3211,89.3363,10940.0
2017-03-27 14:15:00,117.75,117.82,117.6,117.65,15470.0,89.3211,89.3742,89.2073,89.2453,15470.0
2017-03-27 14:20:00,117.65,117.67,117.54,117.66,18310.0,89.2453,89.2604,89.1618,89.2528,18310.0
2017-03-27 14:25:00,117.68,117.82,117.64,117.82,15230.0,89.268,89.3742,89.2377,89.3742,15230.0
2017-03-27 14:30:00,117.81,117.93,117.76,117.87,8219.0,89.3666,89.4577,89.3287,89.4121,8219.0
2017-03-27 14:35:00,117.87,117.89,117.77,117.8,14746.0,89.4121,89.4273,89.3363,89.359,14746.0
2017-03-27 14:40:00,117.79,117.86,117.69,117.74,53379.0,89.3515,89.4046,89.2756,89.3135,53379.0
2017-03-27 14:45:00,117.73,117.86,117.7,117.81,65942.0,89.3059,89.4046,89.2832,89.3666,65942.0
2017-03-27 14:50:00,117.83,117.91,117.72,117.76,24726.0,89.3818,89.4425,89.2984,89.3287,24726.0
2017-03-27 14:55:00,117.76,117.85,117.7,117.81,14144.0,89.3287,89.397,89.2832,89.3666,14144.0
2017-03-27 15:00:00,117.82,117.87,117.74,117.86,41142.0,89.3742,89.4121,89.3135,89.4046,41142.0
2017-03-27 15:05:00,117.83,117.87,117.8,117.86,12826.0,89.3818,89.4121,89.359,89.4046,12826.0
2017-03-27 15:10:00,117.88,118.09,117.88,117.99,32768.0,89.4197,89.579,89.4197,89.5032,32768.0
2017-03-27 15:15:00,117.98,118.14,117.96,118.11,48677.0,89.4956,89.6169,89.4804,89.5942,48677.0
2017-03-27 15:20:00,118.11,118.13,118.02,118.07,23387.0,89.5942,89.6094,89.5259,89.5638,23387.0
2017-03-27 15:25:00,118.07,118.19,118.02,118.06,30347.0,89.5638,89.6549,89.5259,89.5563,30347.0
2017-03-27 15:30:00,118.07,118.18,118.0,118.15,24230.0,89.5638,89.6473,89.5107,89.6245,24230.0
2017-03-27 15:35:00,118.14,118.33,118.13,118.25,25247.0,89.6169,89.7611,89.6094,89.7004,25247.0
2017-03-27 15:40:00,118.26,118.36,118.2,118.28,27262.0,89.708,89.7838,89.6625,89.7231,27262.0
2017-03-27 15:45:00,118.26,118.3,118.09,118.1,66024.0,89.708,89.7383,89.579,89.5866,66024.0
2017-03-27 15:50:00,118.11,118.24,118.1,118.16,58744.0,89.5942,89.6928,89.5866,89.6321,58744.0
2017-03-27 15:55:00,118.17,118.25,118.05,118.2,219416.0,89.6397,89.7004,89.5487,89.6625,219416.0
2017-03-28 09:30:00,118.06,118.42,117.72,118.34,28172.0,89.5563,89.8293,89.2984,89.7687,28172.0
2017-03-28 09:35:00,118.36,118.64,118.16,118.55,35656.0,89.7838,89.9962,89.6321,89.928,35656.0
2017-03-28 09:40:00,118.54,118.68,118.28,118.33,12681.0,89.9204,90.0266,89.7231,89.7611,12681.0
2017-03-28 09:45:00,118.33,118.4,118.2,118.4,13268.0,89.7611,89.8142,89.6625,89.8142,13268.0
2017-03-28 09:50:00,118.44,118.44,118.19,118.37,13702.0,89.8445,89.8445,89.6549,89.7914,13702.0
2017-03-28 09:55:00,118.37,118.51,118.3,118.4,19731.0,89.7914,89.8976,89.7383,89.8142,19731.0
2017-03-28 10:00:00,118.41,118.75,118.32,118.74,55672.0,89.8218,90.0797,89.7535,90.0721,55672.0
2017-03-28 10:05:00,118.7,118.92,118.65,118.67,16652.0,90.0417,90.2086,90.0038,90.019,16652.0
2017-03-28 10:10:00,118.65,118.82,118.58,118.58,24602.0,90.0038,90.1328,89.9507,89.9507,24602.0
2017-03-28 10:15:00,118.58,118.89,118.56,118.72,53290.0,89.9507,90.1859,89.9355,90.0569,53290.0
2017-03-28 10:20:00,118.74,118.74,118.41,118.63,11176.0,90.0721,90.0721,89.8218,89.9886,11176.0
2017-03-28 10:25:00,118.62,118.8,118.45,118.77,24762.0,89.9811,90.1176,89.8521,90.0948,24762.0
2017-03-28 10:30:00,118.78,118.85,118.65,118.66,14848.0,90.1024,90.1555,90.0038,90.0114,14848.0
2017-03-28 10:35:00,118.64,118.84,118.57,118.71,17092.0,89.9962,90.1479,89.9431,90.0493,17092.0
2017-03-28 10:40:00,118.7,119.03,118.7,119.01,39760.0,90.0417,90.2921,90.0417,90.2769,39760.0
2017-03-28 10:45:00,119.03,119.13,118.95,118.99,30403.0,90.2921,90.3679,90.2314,90.2617,30403.0
2017-03-28 10:50:00,119.0,119.06,118.85,119.06,13629.0,90.2693,90.3148,90.1555,90.3148,13629.0
2017-03-28 10:55:00,119.05,119.08,118.88,119.05,24263.0,90.3072,90.33,90.1783,90.3072,24263.0
2017-03-28 11:00:00,119.05,119.34,119.03,119.34,20962.0,90.3072,90.5272,90.2921,90.5272,20962.0
2017-03-28 11:05:00,119.34,119.5,119.3,119.32,26477.0,90.5272,90.6486,90.4969,90.5121,26477.0
2017-03-28 11:10:00,119.36,119.56,119.33,119.56,8523.0,90.5424,90.6941,90.5196,90.6941,8523.0
2017-03-28 11:15:00,119.59,119.77,119.58,119.66,13660.0,90.7169,90.8534,90.7093,90.77,13660.0
2017-03-28 11:20:00,119.66,119.78,119.61,119.61,15655.0,90.77,90.861,90.732,90.732,15655.0
2017-03-28 11:25:00,119.6,119.62,119.49,119.54,13184.0,90.7245,90.7396,90.641,90.6789,13184.0
2017-03-28 11:30:00,119.53,119.71,119.45,119.71,10211.0,90.6714,90.8079,90.6107,90.8079,10211.0
2017-03-28 11:35:00,119.7,119.7,119.49,119.57,6304.0,90.8003,90.8003,90.641,90.7017,6304.0
2017-03-28 11:40:00,119.56,119.63,119.53,119.55,9440.0,90.6941,90.7472,90.6714,90.6865,9440.0
2017-03-28 11:45:00,119.55,119.6,119.41,119.57,17864.0,90.6865,90.7245,90.5803,90.7017,17864.0
2017-03-28 11:50:00,119.57,119.61,119.5,119.59,23710.0,90.7017,90.732,90.6486,90.7169,23710.0
2017-03-28 11:55:00,119.57,119.63,119.45,119.45,19658.0,90.7017,90.7472,90.6107,90.6107,19658.0
2017-03-28 12:00:00,119.42,119.53,119.37,119.4,8142.0,90.5879,90.6714,90.55,90.5727,8142.0
2017-03-28 12:05:00,119.4,119.61,119.4,119.52,38472.0,90.5727,90.732,90.5727,90.6638,38472.0
2017-03-28 12:10:00,119.51,119.59,119.48,119.55,22298.0,90.6562,90.7169,90.6334,90.6865,22298.0
2017-03-28 12:15:00,119.56,119.65,119.51,119.53,35698.0,90.6941,90.7624,90.6562,90.6714,35698.0
2017-03-28 12:20:00,119.51,119.62,119.51,119.62,4642.0,90.6562,90.7396,90.6562,90.7396,4642.0
2017-03-28 12:25:00,119.62,119.64,119.58,119.6,10874.0,90.7396,90.7548,90.7093,90.7245,10874.0
2017-03-28 12:30:00,119.61,119.61,119.53,119.54,8328.0,90.732,90.732,90.6714,90.6789,8328.0
2017-03-28 12:35:00,119.53,119.58,119.47,119.55,10469.0,90.6714,90.7093,90.6258,90.6865,10469.0
2017-03-28 12:40:00,119.53,119.6,119.48,119.57,28177.0,90.6714,90.7245,90.6334,90.7017,28177.0
2017-03-28 12:45:00,119.57,119.6,119.46,119.51,18401.0,90.7017,90.7245,90.6183,90.6562,18401.0
2017-03-28 12:50:00,119.51,119.54,119.49,119.53,10533.0,90.6562,90.6789,90.641,90.6714,10533.0
2017-03-28 12:55:00,119.53,119.7,119.53,119.68,46480.0,90.6714,90.8003,90.6714,90.7851,46480.0
2017-03-28 13:00:00,119.72,119.83,119.72,119.8,13214.0,90.8155,90.8989,90.8155,90.8762,13214.0
2017-03-28 13:05:00,119.81,119.92,119.8,119.86,10275.0,90.8838,90.9672,90.8762,90.9217,10275.0
2017-03-28 13:10:00,119.85,119.95,119.84,119.91,11701.0,90.9141,90.99,90.9065,90.9596,11701.0
2017-03-28 13:15:00,119.91,119.96,119.84,119.96,47744.0,90.9596,90.9975,90.9065,90.9975,47744.0
2017-03-28 13:20:00,119.95,119.97,119.74,119.74,27660.0,90.99,91.0051,90.8307,90.8307,27660.0
2017-03-28 13:25:00,119.76,119.87,119.74,119.83,10831.0,90.8458,90.9293,90.8307,90.8989,10831.0
2017-03-28 13:30:00,119.85,119.86,119.76,119.8,12092.0,90.9141,90.9217,90.8458,90.8762,12092.0
2017-03-28 13:35:00,119.81,119.92,119.79,119.92,7611.0,90.8838,90.9672,90.8686,90.9672,7611.0
2017-03-28 13:40:00,119.93,120.08,119.91,120.04,21270.0,90.9748,91.0886,90.9596,91.0582,21270.0
2017-03-28 13:45:00,120.04,120.17,120.0,120.12,18571.0,91.0582,91.1568,91.0279,91.1189,18571.0
2017-03-28 13:50:00,120.15,120.29,120.14,120.2,20253.0,91.1417,91.2479,91.1341,91.1796,20253.0
2017-03-28 13:55:00,120.23,120.54,120.23,120.54,22412.0,91.2024,91.4375,91.2024,91.4375,22412.0
2017-03-28 14:00:00,120.54,120.54,120.43,120.47,47039.0,91.4375,91.4375,91.3541,91.3844,47039.0
2017-03-28 14:05:00,120.48,120.55,120.42,120.55,25563.0,91.392,91.4451,91.3465,91.4451,25563.0
2017-03-28 14:10:00,120.56,120.68,120.53,120.66,19364.0,91.4527,91.5437,91.4299,91.5285,19364.0
2017-03-28 14:15:00,120.64,120.67,120.55,120.62,17776.0,91.5134,91.5361,91.4451,91.4982,17776.0
2017-03-28 14:20:00,120.62,120.75,120.62,120.68,11877.0,91.4982,91.5968,91.4982,91.5437,11877.0
2017-03-28 14:25:00,120.7,120.76,120.58,120.59,12684.0,91.5589,91.6044,91.4678,91.4754,12684.0
2017-03-28 14:30:00,120.59,120.6,120.36,120.44,10151.0,91.4754,91.483,91.301,91.3617,10151.0
2017-03-28 14:35:00,120.44,120.69,120.38,120.66,18022.0,91.3617,91.5513,91.3161,91.5285,18022.0
2017-03-28 14:40:00,120.65,120.73,120.55,120.73,32078.0,91.5209,91.5816,91.4451,91.5816,32078.0
2017-03-28 14:45:00,120.72,120.81,120.65,120.7,40183.0,91.574,91.6423,91.5209,91.5589,40183.0
2017-03-28 14:50:00,120.7,120.77,120.63,120.68,42625.0,91.5589,91.612,91.5058,91.5437,42625.0
2017-03-28 14:55:00,120.69,120.69,120.38,120.42,16307.0,91.5513,91.5513,91.3161,91.3465,16307.0
2017-03-28 15:00:00,120.42,120.47,120.37,120.42,17519.0,91.3465,91.3844,91.3086,91.3465,17519.0
2017-03-28 15:05:00,120.4,120.48,120.21,120.21,16308.0,91.3313,91.392,91.1872,91.1872,16308.0
2017-03-28 15:10:00,120.22,120.33,120.18,120.33,14326.0,91.1948,91.2782,91.1644,91.2782,14326.0
2017-03-28 15:15:00,120.32,120.33,120.06,120.06,17794.0,91.2706,91.2782,91.0734,91.0734,17794.0
2017-03-28 15:20:00,120.08,120.15,119.98,120.08,33798.0,91.0886,91.1417,91.0127,91.0886,33798.0
2017-03-28 15:25:00,120.09,120.33,120.07,120.33,17921.0,91.0962,91.2782,91.081,91.2782,17921.0
2017-03-28 15:30:00,120.34,120.34,120.21,120.26,39068.0,91.2858,91.2858,91.1872,91.2251,39068.0
2017-03-28 15:35:00,120.26,120.44,120.22,120.43,53497.0,91.2251,91.3617,91.1948,91.3541,53497.0
2017-03-28 15:40:00,120.42,120.51,120.38,120.38,40703.0,91.3465,91.4147,91.3161,91.3161,40703.0
2017-03-28 15:45:00,120.38,120.39,120.23,120.33,45518.0,91.3161,91.3237,91.2024,91.2782,45518.0
2017-03-28 15:50:00,120.32,120.35,120.22,120.29,59611.0,91.2706,91.2934,91.1948,91.2479,59611.0
2017-03-28 15:55:00,120.3,120.38,120.23,120.26,124323.0,91.2555,91.3161,91.2024,91.2251,124323.0
2017-03-29 09:30:00,120.07,120.29,119.86,120.22,47476.0,91.081,91.2479,90.9217,91.1948,47476.0
2017-03-29 09:35:00,120.22,120.26,119.88,119.89,15300.0,91.1948,91.2251,90.9369,90.9444,15300.0
2017-03-29 09:40:00,119.92,120.07,119.64,119.68,13162.0,90.9672,91.081,90.7548,90.7851,13162.0
2017-03-29 09:45:00,119.71,119.81,119.52,119.6,33511.0,90.8079,90.8838,90.6638,90.7245,33511.0
2017-03-29 09:50:00,119.62,119.8,119.44,119.8,35004.0,90.7396,90.8762,90.6031,90.8762,35004.0
2017-03-29 09:55:00,119.81,120.08,119.79,120.06,14526.0,90.8838,91.0886,90.8686,91.0734,14526.0
2017-03-29 10:00:00,120.09,120.16,119.68,119.73,22789.0,91.0962,91.1493,90.7851,90.8231,22789.0
2017-03-29 10:05:00,119.74,119.83,119.4,119.46,26506.0,90.8307,90.8989,90.5727,90.6183,26506.0
2017-03-29 10:10:00,119.47,119.73,119.45,119.53,13286.0,90.6258,90.8231,90.6107,90.6714,13286.0
2017-03-29 10:15:00,119.53,119.83,119.46,119.77,9161.0,90.6714,90.8989,90.6183,90.8534,9161.0
2017-03-29 10:20:00,119.72,119.81,119.53,119.53,12562.0,90.8155,90.8838,90.6714,90.6714,12562.0
2017-03-29 10:25:00,119.53,119.59,119.41,119.47,10327.0,90.6714,90.7169,90.5803,90.6258,10327.0
2017-03-29 10:30:00,119.5,119.66,119.43,119.58,40669.0,90.6486,90.77,90.5955,90.7093,40669.0
2017-03-29 10:35:00,119.6,119.82,119.6,119.79,11087.0,90.7245,90.8913,90.7245,90.8686,11087.0
2017-03-29 10:40:00,119.82,120.02,119.82,119.97,17945.0,90.8913,91.0431,90.8913,91.0051,17945.0
2017-03-29 10:45:00,119.99,120.43,119.99,120.33,26062.0,91.0203,91.3541,91.0203,91.2782,26062.0
2017-03-29 10:50:00,120.38,120.64,120.34,120.45,11959.0,91.3161,91.5134,91.2858,91.3692,11959.0
2017-03-29 10:55:00,120.47,120.47,120.14,120.26,12020.0,91.3844,91.3844,91.1341,91.2251,12020.0
2017-03-29 11:00:00,120.23,120.29,119.96,119.99,11936.0,91.2024,91.2479,90.9975,91.0203,11936.0
2017-03-29 11:05:00,120.0,120.1,119.99,120.03,6335.0,91.0279,91.1037,91.0203,91.0506,6335.0
2017-03-29 11:10:00,120.02,120.25,120.01,120.22,9710.0,91.0431,91.2175,91.0355,91.1948,9710.0
2017-03-29 11:15:00,120.22,120.22,119.92,119.94,9061.0,91.1948,91.1948,90.9672,90.9824,9061.0
2017-03-29 11:20:00,119.98,120.04,119.94,119.95,17560.0,91.0127,91.0582,90.9824,90.99,17560.0
2017-03-29 11:25:00,119.95,120.03,119.92,119.98,6588.0,90.99,91.0506,90.9672,91.0127,6588.0
2017-03-29 11:30:00,119.98,120.02,119.93,120.0,7985.0,91.0127,91.0431,90.9748,91.0279,7985.0
2017-03-29 11:35:00,120.01,120.15,119.86,119.86,10207.0,91.0355,91.1417,90.9217,90.9217,10207.0
2017-03-29 11:40:00,119.83,119.93,119.76,119.87,5001.0,90.8989,90.9748,90.8458,90.9293,5001.0
2017-03-29 11:45:00,119.88,119.94,119.75,119.92,7503.0,90.9369,90.9824,90.8382,90.9672,7503.0
2017-03-29 11:50:00,119.91,119.91,119.73,119.8,6250.0,90.9596,90.9596,90.8231,90.8762,6250.0
2017-03-29 11:55:00,119.83,119.91,119.81,119.88,9636.0,90.8989,90.9596,90.8838,90.9369,9636.0
2017-03-29 12:00:00,119.86,119.87,119.73,119.73,6353.0,90.9217,90.9293,90.8231,90.8231,6353.0
2017-03-29 12:05:00,119.73,119.75,119.62,119.72,11430.0,90.8231,90.8382,90.7396,90.8155,11430.0
2017-03-29 12:10:00,119.72,119.77,119.66,119.66,8802.0,90.8155,90.8534,90.77,90.77,8802.0
2017-03-29 12:15:00,119.64,119.74,119.63,119.68,5393.0,90.7548,90.8307,90.7472,90.7851,5393.0
2017-03-29 12:20:00,119.71,119.82,119.71,119.76,3900.0,90.8079,90.8913,90.8079,90.8458,3900.0
2017-03-29 12:25:00,119.75,119.79,119.69,119.75,6520.0,90.8382,90.8686,90.7927,90.8382,6520.0
2017-03-29 12:30:00,119.74,119.75,119.6,119.64,6764.0,90.8307,90.8382,90.7245,90.7548,6764.0
2017-03-29 12:35:00,119.64,119.65,119.49,119.5,7472.0,90.7548,90.7624,90.641,90.6486,7472.0
2017-03-29 12:40:00,119.48,119.56,119.34,119.54,8624.0,90.6334,90.6941,90.5272,90.6789,8624.0
2017-03-29 12:45:00,119.57,119.57,119.46,119.5,8059.0,90.7017,90.7017,90.6183,90.6486,8059.0
2017-03-29 12:50:00,119.48,119.59,119.48,119.53,3306.0,90.6334,90.7169,90.6334,90.6714,3306.0
2017-03-29 12:55:00,119.5,119.5,119.35,119.44,7849.0,90.6486,90.6486,90.5348,90.6031,7849.0
2017-03-29 13:00:00,119.43,119.58,119.39,119.58,5083.0,90.5955,90.7093,90.5652,90.7093,5083.0
2017-03-29 13:05:00,119.57,119.58,119.44,119.54,7930.0,90.7017,90.7093,90.6031,90.6789,7930.0
2017-03-29 13:10:00,119.52,119.61,119.47,119.51,9360.0,90.6638,90.732,90.6258,90.6562,9360.0
2017-03-29 13:15:00,119.54,119.67,119.54,119.54,7503.0,90.6789,90.7776,90.6789,90.6789,7503.0
2017-03-29 13:20:00,119.58,119.64,119.54,119.58,7174.0,90.7093,90.7548,90.6789,90.7093,7174.0
2017-03-29 13:25:00,119.59,119.6,119.5,119.6,6827.0,90.7169,90.7245,90.6486,90.7245,6827.0
2017-03-29 13:30:00,119.6,119.62,119.57,119.62,4200.0,90.7245,90.7396,90.7017,90.7396,4200.0
2017-03-29 13:35:00,119.65,119.76,119.63,119.66,9863.0,90.7624,90.8458,90.7472,90.77,9863.0
2017-03-29 13:40:00,119.66,119.71,119.63,119.7,7599.0,90.77,90.8079,90.7472,90.8003,7599.0
2017-03-29 13:45:00,119.69,119.75,119.6,119.73,7151.0,90.7927,90.8382,90.7245,90.8231,7151.0
2017-03-29 13:50:00,119.74,119.74,119.69,119.71,5210.0,90.8307,90.8307,90.7927,90.8079,5210.0
2017-03-29 13:55:00,119.72,119.77,119.69,119.7,8816.0,90.8155,90.8534,90.7927,90.8003,8816.0
2017-03-29 14:00:00,119.7,119.71,119.63,119.67,8804.0,90.8003,90.8079,90.7472,90.7776,8804.0
2017-03-29 14:05:00,119.65,119.66,119.55,119.6,10459.0,90.7624,90.77,90.6865,90.7245,10459.0
2017-03-29 14:10:00,119.6,119.6,119.44,119.47,39035.0,90.7245,90.7245,90.6031,90.6258,39035.0
2017-03-29 14:15:00,119.47,119.49,119.44,119.48,8642.0,90.6258,90.641,90.6031,90.6334,8642.0
2017-03-29 14:20:00,119.48,119.72,119.48,119.64,8353.0,90.6334,90.8155,90.6334,90.7548,8353.0
2017-03-29 14:25:00,119.64,119.74,119.61,119.71,12069.0,90.7548,90.8307,90.732,90.8079,12069.0
2017-03-29 14:30:00,119.7,119.74,119.57,119.59,7027.0,90.8003,90.8307,90.7017,90.7169,7027.0
2017-03-29 14:35:00,119.56,119.66,119.56,119.64,5333.0,90.6941,90.77,90.6941,90.7548,5333.0
2017-03-29 14:40:00,119.65,119.65,119.45,119.45,9143.0,90.7624,90.7624,90.6107,90.6107,9143.0
2017-03-29 14:45:00,119.45,119.57,119.44,119.51,14257.0,90.6107,90.7017,90.6031,90.6562,14257.0
2017-03-29 14:50:00,119.5,119.65,119.49,119.61,10173.0,90.6486,90.7624,90.641,90.732,10173.0
2017-03-29 14:55:00,119.65,119.7,119.63,119.65,7096.0,90.7624,90.8003,90.7472,90.7624,7096.0
2017-03-29 15:00:00,119.65,119.65,119.52,119.61,14218.0,90.7624,90.7624,90.6638,90.732,14218.0
2017-03-29 15:05:00,119.62,119.71,119.61,119.71,10040.0,90.7396,90.8079,90.732,90.8079,10040.0
2017-03-29 15:10:00,119.71,119.71,119.64,119.68,20158.0,90.8079,90.8079,90.7548,90.7851,20158.0
2017-03-29 15:15:00,119.7,119.72,119.56,119.63,14915.0,90.8003,90.8155,90.6941,90.7472,14915.0
2017-03-29 15:20:00,119.62,119.67,119.59,119.66,24484.0,90.7396,90.7776,90.7169,90.77,24484.0
2017-03-29 15:25:00,119.66,119.76,119.64,119.69,9961.0,90.77,90.8458,90.7548,90.7927,9961.0
2017-03-29 15:30:00,119.66,119.69,119.56,119.59,15414.0,90.77,90.7927,90.6941,90.7169,15414.0
2017-03-29 15:35:00,119.58,119.59,119.54,119.55,9619.0,90.7093,90.7169,90.6789,90.6865,9619.0
2017-03-29 15:40:00,119.54,119.55,119.37,119.39,24205.0,90.6789,90.6865,90.55,90.5652,24205.0
2017-03-29 15:45:00,119.39,119.46,119.31,119.31,42366.0,90.5652,90.6183,90.5045,90.5045,42366.0
2017-03-29 15:50:00,119.31,119.45,119.29,119.29,47961.0,90.5045,90.6107,90.4893,90.4893,47961.0
2017-03-29 15:55:00,119.3,119.47,119.29,119.37,160902.0,90.4969,90.6258,90.4893,90.55,160902.0
2017-03-30 09:30:00,119.22,119.94,119.22,119.43,47439.0,90.4362,90.9824,90.4362,90.5955,47439.0
2017-03-30 09:35:00,119.44,119.91,119.4,119.65,44299.0,90.6031,90.9596,90.5727,90.7624,44299.0
2017-03-30 09:40:00,119.64,120.23,119.58,120.2,19350.0,90.7548,91.2024,90.7093,91.1796,19350.0
2017-03-30 09:45:00,120.2,120.45,120.12,120.22,25735.0,91.1796,91.3692,91.1189,91.1948,25735.0
2017-03-30 09:50:00,120.18,120.3,120.01,120.07,13157.0,91.1644,91.2555,91.0355,91.081,13157.0
2017-03-30 09:55:00,120.13,120.6,120.11,120.46,19450.0,91.1265,91.483,91.1113,91.3768,19450.0
2017-03-30 10:00:00,120.49,120.58,120.32,120.55,19338.0,91.3996,91.4678,91.2706,91.4451,19338.0
2017-03-30 10:05:00,120.58,120.85,120.56,120.67,20189.0,91.4678,91.6727,91.4527,91.5361,20189.0
2017-03-30 10:10:00,120.7,120.76,120.57,120.68,22316.0,91.5589,91.6044,91.4603,91.5437,22316.0
2017-03-30 10:15:00,120.7,121.03,120.7,120.93,17340.0,91.5589,91.8092,91.5589,91.7333,17340.0
2017-03-30 10:20:00,120.91,120.91,120.62,120.76,11815.0,91.7182,91.7182,91.4982,91.6044,11815.0
2017-03-30 10:25:00,120.73,120.82,120.64,120.7,19014.0,91.5816,91.6499,91.5134,91.5589,19014.0
2017-03-30 10:30:00,120.69,120.93,120.69,120.92,16944.0,91.5513,91.7333,91.5513,91.7258,16944.0
2017-03-30 10:35:00,120.94,121.03,120.79,120.79,23260.0,91.7409,91.8092,91.6271,91.6271,23260.0
2017-03-30 10:40:00,120.81,120.94,120.8,120.83,19920.0,91.6423,91.7409,91.6347,91.6575,19920.0
2017-03-30 10:45:00,120.88,120.94,120.81,120.82,23222.0,91.6954,91.7409,91.6423,91.6499,23222.0
2017-03-30 10:50:00,120.82,120.85,120.7,120.84,18652.0,91.6499,91.6727,91.5589,91.6651,18652.0
2017-03-30 10:55:00,120.84,120.97,120.79,120.95,21000.0,91.6651,91.7637,91.6271,91.7485,21000.0
2017-03-30 11:00:00,120.92,120.99,120.84,120.86,20424.0,91.7258,91.7789,91.6651,91.6802,20424.0
2017-03-30 11:05:00,120.85,120.85,120.73,120.8,8161.0,91.6727,91.6727,91.5816,91.6347,8161.0
2017-03-30 11:10:00,120.84,120.86,120.64,120.7,6618.0,91.6651,91.6802,91.5134,91.5589,6618.0
2017-03-30 11:15:00,120.66,120.83,120.66,120.78,14517.0,91.5285,91.6575,91.5285,91.6196,14517.0
2017-03-30 11:20:00,120.8,120.89,120.74,120.88,10519.0,91.6347,91.703,91.5892,91.6954,10519.0
2017-03-30 11:25:00,120.91,121.07,120.91,121.02,10139.0,91.7182,91.8395,91.7182,91.8016,10139.0
2017-03-30 11:30:00,121.05,121.19,121.01,121.05,23982.0,91.8244,91.9306,91.794,91.8244,23982.0
2017-03-30 11:35:00,121.03,121.04,120.86,120.9,12834.0,91.8092,91.8168,91.6802,91.7106,12834.0
2017-03-30 11:40:00,120.91,121.07,120.91,121.02,28525.0,91.7182,91.8395,91.7182,91.8016,28525.0
2017-03-30 11:45:00,121.06,121.2,121.05,121.11,13182.0,91.832,91.9382,91.8244,91.8699,13182.0
2017-03-30 11:50:00,121.09,121.15,121.09,121.11,4327.0,91.8547,91.9002,91.8547,91.8699,4327.0
2017-03-30 11:55:00,121.1,121.1,120.98,121.02,6282.0,91.8623,91.8623,91.7713,91.8016,6282.0
2017-03-30 12:00:00,121.0,121.1,120.96,121.01,10614.0,91.7864,91.8623,91.7561,91.794,10614.0
2017-03-30 12:05:00,121.01,121.12,121.01,121.11,4696.0,91.794,91.8775,91.794,91.8699,4696.0
2017-03-30 12:10:00,121.09,121.13,121.06,121.06,6363.0,91.8547,91.8851,91.832,91.832,6363.0
2017-03-30 12:15:00,121.07,121.24,121.07,121.19,7368.0,91.8395,91.9685,91.8395,91.9306,7368.0
2017-03-30 12:20:00,121.21,121.25,121.15,121.17,6800.0,91.9457,91.9761,91.9002,91.9154,6800.0
2017-03-30 12:25:00,121.15,121.29,121.14,121.28,13793.0,91.9002,92.0064,91.8926,91.9988,13793.0
2017-03-30 12:30:00,121.26,121.36,121.21,121.32,26317.0,91.9837,92.0595,91.9457,92.0292,26317.0
2017-03-30 12:35:00,121.28,121.33,120.98,121.05,13186.0,91.9988,92.0368,91.7713,91.8244,13186.0
2017-03-30 12:40:00,121.04,121.09,120.99,121.03,10954.0,91.8168,91.8547,91.7789,91.8092,10954.0
2017-03-30 12:45:00,121.03,121.2,121.03,121.12,11767.0,91.8092,91.9382,91.8092,91.8775,11767.0
2017-03-30 12:50:00,121.1,121.16,121.02,121.14,4465.0,91.8623,91.9078,91.8016,91.8926,4465.0
2017-03-30 12:55:00,121.13,121.15,121.11,121.13,8857.0,91.8851,91.9002,91.8699,91.8851,8857.0
2017-03-30 13:00:00,121.12,121.21,121.11,121.19,7384.0,91.8775,91.9457,91.8699,91.9306,7384.0
2017-03-30 13:05:00,121.2,121.26,121.19,121.24,8195.0,91.9382,91.9837,91.9306,91.9685,8195.0
2017-03-30 13:10:00,121.24,121.32,121.24,121.28,6084.0,91.9685,92.0292,91.9685,91.9988,6084.0
2017-03-30 13:15:00,121.28,121.46,121.27,121.45,6373.0,91.9988,92.1354,91.9913,92.1278,6373.0
2017-03-30 13:20:00,121.46,121.6,121.42,121.59,11022.0,92.1354,92.2416,92.105,92.234,11022.0
2017-03-30 13:25:00,121.58,121.67,121.51,121.57,13705.0,92.2264,92.2947,92.1733,92.2188,13705.0
2017-03-30 13:30:00,121.56,121.6,121.52,121.58,8634.0,92.2112,92.2416,92.1809,92.2264,8634.0
2017-03-30 13:35:00,121.62,121.7,121.58,121.7,12166.0,92.2568,92.3174,92.2264,92.3174,12166.0
2017-03-30 13:40:00,121.74,121.75,121.67,121.73,7210.0,92.3478,92.3554,92.2947,92.3402,7210.0
2017-03-30 13:45:00,121.74,121.85,121.71,121.81,20390.0,92.3478,92.4312,92.325,92.4009,20390.0
2017-03-30 13:50:00,121.8,121.84,121.74,121.79,9820.0,92.3933,92.4236,92.3478,92.3857,9820.0
2017-03-30 13:55:00,121.79,121.79,121.73,121.73,19594.0,92.3857,92.3857,92.3402,92.3402,19594.0
2017-03-30 14:00:00,121.73,121.82,121.73,121.76,21056.0,92.3402,92.4085,92.3402,92.363,21056.0
2017-03-30 14:05:00,121.76,121.76,121.66,121.75,13454.0,92.363,92.363,92.2871,92.3554,13454.0
2017-03-30 14:10:00,121.75,121.84,121.7,121.83,12757.0,92.3554,92.4236,92.3174,92.4161,12757.0
2017-03-30 14:15:00,121.82,122.0,121.82,121.89,7928.0,92.4085,92.545,92.4085,92.4616,7928.0
2017-03-30 14:20:00,121.89,121.94,121.84,121.85,20137.0,92.4616,92.4995,92.4236,92.4312,20137.0
2017-03-30 14:25:00,121.86,121.95,121.84,121.94,17962.0,92.4388,92.5071,92.4236,92.4995,17962.0
2017-03-30 14:30:00,121.92,121.98,121.89,121.92,92517.0,92.4843,92.5298,92.4616,92.4843,92517.0
2017-03-30 14:35:00,121.91,121.96,121.86,121.9,32449.0,92.4767,92.5147,92.4388,92.4692,32449.0
2017-03-30 14:40:00,121.9,121.97,121.87,121.88,27598.0,92.4692,92.5223,92.4464,92.454,27598.0
2017-03-30 14:45:00,121.88,121.89,121.81,121.88,14843.0,92.454,92.4616,92.4009,92.454,14843.0
2017-03-30 14:50:00,121.86,121.91,121.83,121.85,17595.0,92.4388,92.4767,92.4161,92.4312,17595.0
2017-03-30 14:55:00,121.83,121.9,121.8,121.89,12911.0,92.4161,92.4692,92.3933,92.4616,12911.0
2017-03-30 15:00:00,121.9,121.91,121.86,121.88,13278.0,92.4692,92.4767,92.4388,92.454,13278.0
2017-03-30 15:05:00,121.89,121.91,121.85,121.86,29399.0,92.4616,92.4767,92.4312,92.4388,29399.0
2017-03-30 15:10:00,121.87,121.91,121.81,121.91,22397.0,92.4464,92.4767,92.4009,92.4767,22397.0
2017-03-30 15:15:00,121.93,121.93,121.73,121.73,24730.0,92.4919,92.4919,92.3402,92.3402,24730.0
2017-03-30 15:20:00,121.73,121.81,121.71,121.79,18604.0,92.3402,92.4009,92.325,92.3857,18604.0
2017-03-30 15:25:00,121.79,121.9,121.77,121.85,23584.0,92.3857,92.4692,92.3705,92.4312,23584.0
2017-03-30 15:30:00,121.86,121.88,121.76,121.76,18706.0,92.4388,92.454,92.363,92.363,18706.0
2017-03-30 15:35:00,121.76,121.86,121.75,121.82,24007.0,92.363,92.4388,92.3554,92.4085,24007.0
2017-03-30 15:40:00,121.83,121.83,121.64,121.66,25413.0,92.4161,92.4161,92.2719,92.2871,25413.0
2017-03-30 15:45:00,121.65,121.65,121.52,121.54,63733.0,92.2795,92.2795,92.1809,92.1961,63733.0
2017-03-30 15:50:00,121.55,121.65,121.52,121.58,61283.0,92.2037,92.2795,92.1809,92.2264,61283.0
2017-03-30 15:55:00,121.57,121.58,121.5,121.54,125830.0,92.2188,92.2264,92.1657,92.1961,125830.0
2017-03-31 09:30:00,120.97,121.18,120.4,120.57,46212.0,91.7637,91.923,91.3313,91.4603,46212.0
2017-03-31 09:35:00,120.68,120.96,120.57,120.83,19227.0,91.5437,91.7561,91.4603,91.6575,19227.0
2017-03-31 09:40:00,120.95,120.99,120.69,120.75,15183.0,91.7485,91.7789,91.5513,91.5968,15183.0
2017-03-31 09:45:00,120.8,120.9,120.71,120.71,14491.0,91.6347,91.7106,91.5665,91.5665,14491.0
2017-03-31 09:50:00,120.73,120.85,120.64,120.79,16734.0,91.5816,91.6727,91.5134,91.6271,16734.0
2017-03-31 09:55:00,120.8,120.82,120.66,120.75,13935.0,91.6347,91.6499,91.5285,91.5968,13935.0
2017-03-31 10:00:00,120.81,120.86,120.65,120.71,20293.0,91.6423,91.6802,91.5209,91.5665,20293.0
2017-03-31 10:05:00,120.75,121.25,120.73,121.2,24797.0,91.5968,91.9761,91.5816,91.9382,24797.0
2017-03-31 10:10:00,121.14,121.14,120.84,120.92,12094.0,91.8926,91.8926,91.6651,91.7258,12094.0
2017-03-31 10:15:00,120.9,121.03,120.87,120.94,23389.0,91.7106,91.8092,91.6878,91.7409,23389.0
2017-03-31 10:20:00,120.94,121.01,120.8,120.97,15762.0,91.7409,91.794,91.6347,91.7637,15762.0
2017-03-31 10:25:00,120.97,120.99,120.78,120.92,13487.0,91.7637,91.7789,91.6196,91.7258,13487.0
2017-03-31 10:30:00,120.95,121.04,120.93,121.01,12574.0,91.7485,91.8168,91.7333,91.794,12574.0
2017-03-31 10:35:00,121.01,121.17,121.0,121.1,19521.0,91.794,91.9154,91.7864,91.8623,19521.0
2017-03-31 10:40:00,121.12,121.12,120.98,120.98,14728.0,91.8775,91.8775,91.7713,91.7713,14728.0
2017-03-31 10:45:00,120.98,121.15,120.95,121.0,35622.0,91.7713,91.9002,91.7485,91.7864,35622.0
2017-03-31 10:50:00,121.01,121.01,120.85,120.98,9163.0,91.794,91.794,91.6727,91.7713,9163.0
2017-03-31 10:55:00,120.97,120.99,120.8,120.8,11474.0,91.7637,91.7789,91.6347,91.6347,11474.0
2017-03-31 11:00:00,120.8,120.9,120.77,120.79,28248.0,91.6347,91.7106,91.612,91.6271,28248.0
2017-03-31 11:05:00,120.77,120.77,120.63,120.67,8698.0,91.612,91.612,91.5058,91.5361,8698.0
2017-03-31 11:10:00,120.68,120.76,120.54,120.67,24525.0,91.5437,91.6044,91.4375,91.5361,24525.0
2017-03-31 11:15:00,120.67,120.7,120.57,120.7,6886.0,91.5361,91.5589,91.4603,91.5589,6886.0
2017-03-31 11:20:00,120.7,120.9,120.65,120.9,6126.0,91.5589,91.7106,91.5209,91.7106,6126.0
2017-03-31 11:25:00,120.92,120.95,120.86,120.9,9278.0,91.7258,91.7485,91.6802,91.7106,9278.0
2017-03-31 11:30:00,120.91,121.01,120.87,120.99,10920.0,91.7182,91.794,91.6878,91.7789,10920.0
2017-03-31 11:35:00,120.96,121.1,120.95,121.0,21776.0,91.7561,91.8623,91.7485,91.7864,21776.0
2017-03-31 11:40:00,121.02,121.08,121.0,121.06,5905.0,91.8016,91.8471,91.7864,91.832,5905.0
2017-03-31 11:45:00,121.08,121.08,120.92,120.98,5282.0,91.8471,91.8471,91.7258,91.7713,5282.0
2017-03-31 11:50:00,120.94,120.94,120.65,120.71,6895.0,91.7409,91.7409,91.5209,91.5665,6895.0
2017-03-31 11:55:00,120.74,120.74,120.49,120.5,4365.0,91.5892,91.5892,91.3996,91.4072,4365.0
2017-03-31 12:00:00,120.54,120.66,120.46,120.66,11245.0,91.4375,91.5285,91.3768,91.5285,11245.0
2017-03-31 12:05:00,120.7,120.72,120.65,120.69,5055.0,91.5589,91.574,91.5209,91.5513,5055.0
2017-03-31 12:10:00,120.72,120.83,120.69,120.69,9318.0,91.574,91.6575,91.5513,91.5513,9318.0
2017-03-31 12:15:00,120.7,120.71,120.66,120.71,9866.0,91.5589,91.5665,91.5285,91.5665,9866.0
2017-03-31 12:20:00,120.72,120.84,120.72,120.79,6733.0,91.574,91.6651,91.574,91.6271,6733.0
2017-03-31 12:25:00,120.75,120.85,120.73,120.84,18962.0,91.5968,91.6727,91.5816,91.6651,18962.0
2017-03-31 12:30:00,120.83,120.84,120.74,120.81,9994.0,91.6575,91.6651,91.5892,91.6423,9994.0
2017-03-31 12:35:00,120.78,120.78,120.7,120.74,11757.0,91.6196,91.6196,91.5589,91.5892,11757.0
2017-03-31 12:40:00,120.75,120.77,120.66,120.72,8774.0,91.5968,91.612,91.5285,91.574,8774.0
2017-03-31 12:45:00,120.72,120.72,120.61,120.67,17248.0,91.574,91.574,91.4906,91.5361,17248.0
2017-03-31 12:50:00,120.66,120.72,120.64,120.72,18145.0,91.5285,91.574,91.5134,91.574,18145.0
2017-03-31 12:55:00,120.72,120.91,120.67,120.91,11144.0,91.574,91.7182,91.5361,91.7182,11144.0
2017-03-31 13:00:00,120.9,120.93,120.78,120.8,13706.0,91.7106,91.7333,91.6196,91.6347,13706.0
2017-03-31 13:05:00,120.82,120.9,120.81,120.86,6816.0,91.6499,91.7106,91.6423,91.6802,6816.0
2017-03-31 13:10:00,120.89,121.0,120.89,120.97,19814.0,91.703,91.7864,91.703,91.7637,19814.0
2017-03-31 13:15:00,120.95,120.99,120.91,120.92,5473.0,91.7485,91.7789,91.7182,91.7258,5473.0
2017-03-31 13:20:00,120.93,121.0,120.93,120.99,12001.0,91.7333,91.7864,91.7333,91.7789,12001.0
2017-03-31 13:25:00,120.99,121.12,120.96,121.11,23688.0,91.7789,91.8775,91.7561,91.8699,23688.0
2017-03-31 13:30:00,121.13,121.17,121.04,121.06,12955.0,91.8851,91.9154,91.8168,91.832,12955.0
2017-03-31 13:35:00,121.08,121.16,121.06,121.08,9990.0,91.8471,91.9078,91.832,91.8471,9990.0
2017-03-31 13:40:00,121.07,121.13,120.93,120.93,21320.0,91.8395,91.8851,91.7333,91.7333,21320.0
2017-03-31 13:45:00,120.94,121.09,120.91,121.07,10280.0,91.7409,91.8547,91.7182,91.8395,10280.0
2017-03-31 13:50:00,121.06,121.16,121.03,121.13,14719.0,91.832,91.9078,91.8092,91.8851,14719.0
2017-03-31 13:55:00,121.12,121.13,120.97,120.99,18382.0,91.8775,91.8851,91.7637,91.7789,18382.0
2017-03-31 14:00:00,120.99,121.01,120.83,120.84,11265.0,91.7789,91.794,91.6575,91.6651,11265.0
2017-03-31 14:05:00,120.82,120.94,120.76,120.94,11818.0,91.6499,91.7409,91.6044,91.7409,11818.0
2017-03-31 14:10:00,120.93,120.93,120.55,120.65,16231.0,91.7333,91.7333,91.4451,91.5209,16231.0
2017-03-31 14:15:00,120.66,120.77,120.64,120.73,9517.0,91.5285,91.612,91.5134,91.5816,9517.0
2017-03-31 14:20:00,120.72,120.78,120.68,120.78,4854.0,91.574,91.6196,91.5437,91.6196,4854.0
2017-03-31 14:25:00,120.79,120.79,120.7,120.73,12445.0,91.6271,91.6271,91.5589,91.5816,12445.0
2017-03-31 14:30:00,120.68,120.86,120.66,120.85,8489.0,91.5437,91.6802,91.5285,91.6727,8489.0
2017-03-31 14:35:00,120.86,120.88,120.82,120.84,10102.0,91.6802,91.6954,91.6499,91.6651,10102.0
2017-03-31 14:40:00,120.84,120.94,120.83,120.87,14782.0,91.6651,91.7409,91.6575,91.6878,14782.0
2017-03-31 14:45:00,120.88,120.9,120.83,120.88,11307.0,91.6954,91.7106,91.6575,91.6954,11307.0
2017-03-31 14:50:00,120.87,120.87,120.79,120.82,10439.0,91.6878,91.6878,91.6271,91.6499,10439.0
2017-03-31 14:55:00,120.81,120.82,120.7,120.74,13073.0,91.6423,91.6499,91.5589,91.5892,13073.0
2017-03-31 15:00:00,120.73,120.91,120.73,120.88,14955.0,91.5816,91.7182,91.5816,91.6954,14955.0
2017-03-31 15:05:00,120.88,120.91,120.83,120.91,15621.0,91.6954,91.7182,91.6575,91.7182,15621.0
2017-03-31 15:10:00,120.9,120.91,120.86,120.9,18085.0,91.7106,91.7182,91.6802,91.7106,18085.0
2017-03-31 15:15:00,120.9,120.96,120.82,120.87,22686.0,91.7106,91.7561,91.6499,91.6878,22686.0
2017-03-31 15:20:00,120.88,120.94,120.87,120.88,14873.0,91.6954,91.7409,91.6878,91.6954,14873.0
2017-03-31 15:25:00,120.88,120.91,120.81,120.82,19858.0,91.6954,91.7182,91.6423,91.6499,19858.0
2017-03-31 15:30:00,120.8,121.02,120.8,120.94,30477.0,91.6347,91.8016,91.6347,91.7409,30477.0
2017-03-31 15:35:00,120.94,120.98,120.78,120.81,20478.0,91.7409,91.7713,91.6196,91.6423,20478.0
2017-03-31 15:40:00,120.8,120.9,120.72,120.75,22097.0,91.6347,91.7106,91.574,91.5968,22097.0
2017-03-31 15:45:00,120.75,120.8,120.45,120.55,50462.0,91.5968,91.6347,91.3692,91.4451,50462.0
2017-03-31 15:50:00,120.53,120.62,120.42,120.5,57694.0,91.4299,91.4982,91.3465,91.4072,57694.0
2017-03-31 15:55:00,120.49,120.57,120.16,120.25,232065.0,91.3996,91.4603,91.1493,91.2175,232065.0
2017-04-03 09:30:00,120.65,121.0,120.19,120.34,29468.0,91.5209,91.7864,91.172,91.2858,29468.0
2017-04-03 09:35:00,120.38,120.66,120.26,120.34,22294.0,91.3161,91.5285,91.2251,91.2858,22294.0
2017-04-03 09:40:00,120.37,120.55,120.28,120.49,13905.0,91.3086,91.4451,91.2403,91.3996,13905.0
2017-04-03 09:45:00,120.53,120.63,120.22,120.29,10137.0,91.4299,91.5058,91.1948,91.2479,10137.0
2017-04-03 09:50:00,120.3,120.5,120.27,120.48,13102.0,91.2555,91.4072,91.2327,91.392,13102.0
2017-04-03 09:55:00,120.51,120.54,119.97,119.98,15680.0,91.4147,91.4375,91.0051,91.0127,15680.0
2017-04-03 10:00:00,120.01,120.06,119.84,119.97,22599.0,91.0355,91.0734,90.9065,91.0051,22599.0
2017-04-03 10:05:00,119.97,119.97,119.47,119.63,23282.0,91.0051,91.0051,90.6258,90.7472,23282.0
2017-04-03 10:10:00,119.61,119.61,119.34,119.51,27008.0,90.732,90.732,90.5272,90.6562,27008.0
2017-04-03 10:15:00,119.51,119.74,119.42,119.57,8019.0,90.6562,90.8307,90.5879,90.7017,8019.0
2017-04-03 10:20:00,119.62,119.85,119.52,119.77,12212.0,90.7396,90.9141,90.6638,90.8534,12212.0
2017-04-03 10:25:00,119.78,120.0,119.78,119.91,8912.0,90.861,91.0279,90.861,90.9596,8912.0
2017-04-03 10:30:00,119.92,119.96,119.78,119.95,11737.0,90.9672,90.9975,90.861,90.99,11737.0
2017-04-03 10:35:00,119.9,119.94,119.78,119.9,22280.0,90.952,90.9824,90.861,90.952,22280.0
2017-04-03 10:40:00,119.88,119.88,119.4,119.5,13930.0,90.9369,90.9369,90.5727,90.6486,13930.0
2017-04-03 10:45:00,119.52,119.63,119.41,119.42,20276.0,90.6638,90.7472,90.5803,90.5879,20276.0
2017-04-03 10:50:00,119.39,119.39,119.08,119.1,19473.0,90.5652,90.5652,90.33,90.3452,19473.0
2017-04-03 10:55:00,119.08,119.13,118.78,118.88,18700.0,90.33,90.3679,90.1024,90.1783,18700.0
2017-04-03 11:00:00,118.82,118.99,118.69,118.85,19270.0,90.1328,90.2617,90.0342,90.1555,19270.0
2017-04-03 11:05:00,118.85,118.85,118.34,118.46,26749.0,90.1555,90.1555,89.7687,89.8597,26749.0
2017-04-03 11:10:00,118.49,118.74,118.46,118.73,30602.0,89.8824,90.0721,89.8597,90.0645,30602.0
2017-04-03 11:15:00,118.72,118.86,118.72,118.76,17602.0,90.0569,90.1631,90.0569,90.0873,17602.0
2017-04-03 11:20:00,118.77,118.98,118.68,118.98,18385.0,90.0948,90.2541,90.0266,90.2541,18385.0
2017-04-03 11:25:00,119.0,119.05,118.92,118.97,13604.0,90.2693,90.3072,90.2086,90.2466,13604.0
2017-04-03 11:30:00,118.97,119.14,118.94,119.1,18628.0,90.2466,90.3755,90.2238,90.3452,18628.0
2017-04-03 11:35:00,119.09,119.19,119.0,119.12,21265.0,90.3376,90.4134,90.2693,90.3603,21265.0
2017-04-03 11:40:00,119.09,119.14,118.96,119.01,12949.0,90.3376,90.3755,90.239,90.2769,12949.0
2017-04-03 11:45:00,119.01,119.04,118.82,118.88,21510.0,90.2769,90.2997,90.1328,90.1783,21510.0
2017-04-03 11:50:00,118.87,118.99,118.79,118.99,15005.0,90.1707,90.2617,90.11,90.2617,15005.0
2017-04-03 11:55:00,118.98,119.05,118.86,118.94,18213.0,90.2541,90.3072,90.1631,90.2238,18213.0
2017-04-03 12:00:00,118.94,118.94,118.63,118.72,15551.0,90.2238,90.2238,89.9886,90.0569,15551.0
2017-04-03 12:05:00,118.72,118.84,118.66,118.83,20581.0,90.0569,90.1479,90.0114,90.1404,20581.0
2017-04-03 12:10:00,118.85,119.07,118.84,119.0,12912.0,90.1555,90.3224,90.1479,90.2693,12912.0
2017-04-03 12:15:00,119.0,119.25,119.0,119.18,10435.0,90.2693,90.459,90.2693,90.4059,10435.0
2017-04-03 12:20:00,119.15,119.31,119.05,119.31,7562.0,90.3831,90.5045,90.3072,90.5045,7562.0
2017-04-03 12:25:00,119.31,119.48,119.3,119.48,12727.0,90.5045,90.6334,90.4969,90.6334,12727.0
2017-04-03 12:30:00,119.44,119.47,119.35,119.4,6479.0,90.6031,90.6258,90.5348,90.5727,6479.0
2017-04-03 12:35:00,119.4,119.59,119.39,119.58,9749.0,90.5727,90.7169,90.5652,90.7093,9749.0
2017-04-03 12:40:00,119.56,119.7,119.46,119.7,5412.0,90.6941,90.8003,90.6183,90.8003,5412.0
2017-04-03 12:45:00,119.68,119.7,119.49,119.61,10598.0,90.7851,90.8003,90.641,90.732,10598.0
2017-04-03 12:50:00,119.62,119.62,119.43,119.5,11663.0,90.7396,90.7396,90.5955,90.6486,11663.0
2017-04-03 12:55:00,119.51,119.58,119.47,119.58,17058.0,90.6562,90.7093,90.6258,90.7093,17058.0
2017-04-03 13:00:00,119.56,119.77,119.49,119.76,8191.0,90.6941,90.8534,90.641,90.8458,8191.0
2017-04-03 13:05:00,119.78,119.84,119.7,119.76,7000.0,90.861,90.9065,90.8003,90.8458,7000.0
2017-04-03 13:10:00,119.77,119.97,119.76,119.93,12307.0,90.8534,91.0051,90.8458,90.9748,12307.0
2017-04-03 13:15:00,119.89,119.92,119.8,119.92,4971.0,90.9444,90.9672,90.8762,90.9672,4971.0
2017-04-03 13:20:00,119.92,119.92,119.7,119.78,9293.0,90.9672,90.9672,90.8003,90.861,9293.0
2017-04-03 13:25:00,119.78,119.78,119.65,119.66,6231.0,90.861,90.861,90.7624,90.77,6231.0
2017-04-03 13:30:00,119.68,119.69,119.54,119.58,21661.0,90.7851,90.7927,90.6789,90.7093,21661.0
2017-04-03 13:35:00,119.58,119.59,119.33,119.43,18536.0,90.7093,90.7169,90.5196,90.5955,18536.0
2017-04-03 13:40:00,119.41,119.46,119.31,119.37,6036.0,90.5803,90.6183,90.5045,90.55,6036.0
2017-04-03 13:45:00,119.41,119.58,119.38,119.46,45680.0,90.5803,90.7093,90.5576,90.6183,45680.0
2017-04-03 13:50:00,119.45,119.54,119.41,119.46,11892.0,90.6107,90.6789,90.5803,90.6183,11892.0
2017-04-03 13:55:00,119.45,119.54,119.42,119.5,6400.0,90.6107,90.6789,90.5879,90.6486,6400.0
2017-04-03 14:00:00,119.53,119.55,119.35,119.37,16079.0,90.6714,90.6865,90.5348,90.55,16079.0
2017-04-03 14:05:00,119.37,119.41,119.35,119.41,16670.0,90.55,90.5803,90.5348,90.5803,16670.0
2017-04-03 14:10:00,119.43,119.45,119.34,119.38,8525.0,90.5955,90.6107,90.5272,90.5576,8525.0
2017-04-03 14:15:00,119.4,119.4,119.19,119.29,28551.0,90.5727,90.5727,90.4134,90.4893,28551.0
2017-04-03 14:20:00,119.29,119.32,119.19,119.28,16725.0,90.4893,90.5121,90.4134,90.4817,16725.0
2017-04-03 14:25:00,119.31,119.45,119.3,119.43,8343.0,90.5045,90.6107,90.4969,90.5955,8343.0
2017-04-03 14:30:00,119.42,119.47,119.37,119.47,8608.0,90.5879,90.6258,90.55,90.6258,8608.0
2017-04-03 14:35:00,119.47,119.53,119.37,119.43,19345.0,90.6258,90.6714,90.55,90.5955,19345.0
2017-04-03 14:40:00,119.42,119.74,119.42,119.71,42839.0,90.5879,90.8307,90.5879,90.8079,42839.0
2017-04-03 14:45:00,119.71,119.72,119.63,119.69,18253.0,90.8079,90.8155,90.7472,90.7927,18253.0
2017-04-03 14:50:00,119.69,119.74,119.57,119.64,13782.0,90.7927,90.8307,90.7017,90.7548,13782.0
2017-04-03 14:55:00,119.63,119.68,119.47,119.47,14363.0,90.7472,90.7851,90.6258,90.6258,14363.0
2017-04-03 15:00:00,119.47,119.55,119.38,119.43,15350.0,90.6258,90.6865,90.5576,90.5955,15350.0
2017-04-03 15:05:00,119.4,119.41,119.32,119.35,10665.0,90.5727,90.5803,90.5121,90.5348,10665.0
2017-04-03 15:10:00,119.37,119.57,119.37,119.57,16917.0,90.55,90.7017,90.55,90.7017,16917.0
2017-04-03 15:15:00,119.54,119.6,119.46,119.47,19424.0,90.6789,90.7245,90.6183,90.6258,19424.0
2017-04-03 15:20:00,119.48,119.63,119.48,119.62,14609.0,90.6334,90.7472,90.6334,90.7396,14609.0
2017-04-03 15:25:00,119.62,119.69,119.52,119.69,23166.0,90.7396,90.7927,90.6638,90.7927,23166.0
2017-04-03 15:30:00,119.68,119.69,119.53,119.59,37152.0,90.7851,90.7927,90.6714,90.7169,37152.0
2017-04-03 15:35:00,119.6,119.76,119.57,119.68,33002.0,90.7245,90.8458,90.7017,90.7851,33002.0
2017-04-03 15:40:00,119.67,119.84,119.67,119.78,36706.0,90.7776,90.9065,90.7776,90.861,36706.0
2017-04-03 15:45:00,119.78,119.79,119.73,119.79,34064.0,90.861,90.8686,90.8231,90.8686,34064.0
2017-04-03 15:50:00,119.79,119.83,119.7,119.82,59996.0,90.8686,90.8989,90.8003,90.8913,59996.0
2017-04-03 15:55:00,119.82,119.89,119.79,119.82,74262.0,90.8913,90.9444,90.8686,90.8913,74262.0
2017-04-04 09:30:00,119.33,119.7,119.07,119.54,24251.0,90.5196,90.8003,90.3224,90.6789,24251.0
2017-04-04 09:35:00,119.57,119.76,119.14,119.14,26295.0,90.7017,90.8458,90.3755,90.3755,26295.0
2017-04-04 09:40:00,119.24,119.99,119.24,119.77,17316.0,90.4514,91.0203,90.4514,90.8534,17316.0
2017-04-04 09:45:00,119.82,119.93,119.72,119.77,9074.0,90.8913,90.9748,90.8155,90.8534,9074.0
2017-04-04 09:50:00,119.78,119.8,119.35,119.35,21206.0,90.861,90.8762,90.5348,90.5348,21206.0
2017-04-04 09:55:00,119.36,119.63,119.35,119.43,9811.0,90.5424,90.7472,90.5348,90.5955,9811.0
2017-04-04 10:00:00,119.45,119.46,118.98,119.04,11414.0,90.6107,90.6183,90.2541,90.2997,11414.0
2017-04-04 10:05:00,119.03,119.05,118.68,118.84,33415.0,90.2921,90.3072,90.0266,90.1479,33415.0
2017-04-04 10:10:00,118.94,119.7,118.74,118.89,78713.0,90.2238,90.8003,90.0721,90.1859,78713.0
2017-04-04 10:15:00,118.88,119.04,118.83,118.86,38450.0,90.1783,90.2997,90.1404,90.1631,38450.0
2017-04-04 10:20:00,118.89,119.32,118.89,119.27,42392.0,90.1859,90.5121,90.1859,90.4741,42392.0
2017-04-04 10:25:00,119.27,119.42,119.26,119.42,10254.0,90.4741,90.5879,90.4665,90.5879,10254.0
2017-04-04 10:30:00,119.46,119.79,119.45,119.48,21323.0,90.6183,90.8686,90.6107,90.6334,21323.0
2017-04-04 10:35:00,119.5,119.53,119.41,119.45,5554.0,90.6486,90.6714,90.5803,90.6107,5554.0
2017-04-04 10:40:00,119.42,119.44,119.21,119.23,9495.0,90.5879,90.6031,90.4286,90.4438,9495.0
2017-04-04 10:45:00,119.17,119.24,119.07,119.19,9484.0,90.3983,90.4514,90.3224,90.4134,9484.0
2017-04-04 10:50:00,119.19,119.31,119.17,119.25,7574.0,90.4134,90.5045,90.3983,90.459,7574.0
2017-04-04 10:55:00,119.25,119.38,119.2,119.22,13924.0,90.459,90.5576,90.421,90.4362,13924.0
2017-04-04 11:00:00,119.2,119.51,119.18,119.5,15640.0,90.421,90.6562,90.4059,90.6486,15640.0
2017-04-04 11:05:00,119.51,119.81,119.4,119.81,21398.0,90.6562,90.8838,90.5727,90.8838,21398.0
2017-04-04 11:10:00,119.8,119.83,119.53,119.55,11812.0,90.8762,90.8989,90.6714,90.6865,11812.0
2017-04-04 11:15:00,119.55,119.67,119.48,119.67,36761.0,90.6865,90.7776,90.6334,90.7776,36761.0
2017-04-04 11:20:00,119.71,119.84,119.69,119.84,7273.0,90.8079,90.9065,90.7927,90.9065,7273.0
2017-04-04 11:25:00,119.87,119.94,119.65,119.65,12143.0,90.9293,90.9824,90.7624,90.7624,12143.0
2017-04-04 11:30:00,119.68,119.72,119.46,119.49,34672.0,90.7851,90.8155,90.6183,90.641,34672.0
2017-04-04 11:35:00,119.47,119.59,119.44,119.52,31327.0,90.6258,90.7169,90.6031,90.6638,31327.0
2017-04-04 11:40:00,119.52,119.52,119.38,119.42,11503.0,90.6638,90.6638,90.5576,90.5879,11503.0
2017-04-04 11:45:00,119.43,119.75,119.43,119.75,15942.0,90.5955,90.8382,90.5955,90.8382,15942.0
2017-04-04 11:50:00,119.74,119.74,119.49,119.6,43411.0,90.8307,90.8307,90.641,90.7245,43411.0
2017-04-04 11:55:00,119.61,119.68,119.57,119.57,9852.0,90.732,90.7851,90.7017,90.7017,9852.0
2017-04-04 12:00:00,119.58,119.62,119.48,119.6,8456.0,90.7093,90.7396,90.6334,90.7245,8456.0
2017-04-04 12:05:00,119.6,119.65,119.52,119.58,7178.0,90.7245,90.7624,90.6638,90.7093,7178.0
2017-04-04 12:10:00,119.56,119.65,119.55,119.59,14013.0,90.6941,90.7624,90.6865,90.7169,14013.0
2017-04-04 12:15:00,119.59,119.65,119.53,119.58,26587.0,90.7169,90.7624,90.6714,90.7093,26587.0
2017-04-04 12:20:00,119.57,119.57,119.4,119.44,4779.0,90.7017,90.7017,90.5727,90.6031,4779.0
2017-04-04 12:25:00,119.38,119.46,119.38,119.42,5907.0,90.5576,90.6183,90.5576,90.5879,5907.0
2017-04-04 12:30:00,119.42,119.47,119.38,119.38,17638.0,90.5879,90.6258,90.5576,90.5576,17638.0
2017-04-04 12:35:00,119.38,119.48,119.38,119.47,6811.0,90.5576,90.6334,90.5576,90.6258,6811.0
2017-04-04 12:40:00,119.46,119.46,119.33,119.37,9150.0,90.6183,90.6183,90.5196,90.55,9150.0
2017-04-04 12:45:00,119.37,119.37,119.16,119.24,12978.0,90.55,90.55,90.3907,90.4514,12978.0
2017-04-04 12:50:00,119.24,119.26,119.16,119.19,39364.0,90.4514,90.4665,90.3907,90.4134,39364.0
2017-04-04 12:55:00,119.19,119.23,119.0,119.09,16785.0,90.4134,90.4438,90.2693,90.3376,16785.0
2017-04-04 13:00:00,119.12,119.13,119.0,119.13,9141.0,90.3603,90.3679,90.2693,90.3679,9141.0
2017-04-04 13:05:00,119.13,119.15,118.99,119.14,6696.0,90.3679,90.3831,90.2617,90.3755,6696.0
2017-04-04 13:10:00,119.16,119.31,119.11,119.27,10465.0,90.3907,90.5045,90.3528,90.4741,10465.0
2017-04-04 13:15:00,119.29,119.4,119.27,119.38,3925.0,90.4893,90.5727,90.4741,90.5576,3925.0
2017-04-04 13:20:00,119.39,119.41,119.33,119.41,4145.0,90.5652,90.5803,90.5196,90.5803,4145.0
2017-04-04 13:25:00,119.41,119.41,119.25,119.26,9512.0,90.5803,90.5803,90.459,90.4665,9512.0
2017-04-04 13:30:00,119.28,119.37,119.28,119.37,5834.0,90.4817,90.55,90.4817,90.55,5834.0
2017-04-04 13:35:00,119.4,119.43,119.38,119.41,9314.0,90.5727,90.5955,90.5576,90.5803,9314.0
2017-04-04 13:40:00,119.42,119.43,119.37,119.39,12678.0,90.5879,90.5955,90.55,90.5652,12678.0
2017-04-04 13:45:00,119.38,119.38,119.28,119.28,3051.0,90.5576,90.5576,90.4817,90.4817,3051.0
2017-04-04 13:50:00,119.29,119.29,119.15,119.24,8482.0,90.4893,90.4893,90.3831,90.4514,8482.0
2017-04-04 13:55:00,119.25,119.31,119.24,119.31,6636.0,90.459,90.5045,90.4514,90.5045,6636.0
2017-04-04 14:00:00,119.3,119.37,119.27,119.32,10148.0,90.4969,90.55,90.4741,90.5121,10148.0
2017-04-04 14:05:00,119.34,119.45,119.34,119.4,8557.0,90.5272,90.6107,90.5272,90.5727,8557.0
2017-04-04 14:10:00,119.4,119.42,119.36,119.4,23938.0,90.5727,90.5879,90.5424,90.5727,23938.0
2017-04-04 14:15:00,119.4,119.43,119.39,119.4,12925.0,90.5727,90.5955,90.5652,90.5727,12925.0
2017-04-04 14:20:00,119.4,119.42,119.36,119.4,14837.0,90.5727,90.5879,90.5424,90.5727,14837.0
2017-04-04 14:25:00,119.4,119.45,119.37,119.42,27735.0,90.5727,90.6107,90.55,90.5879,27735.0
2017-04-04 14:30:00,119.41,119.46,119.34,119.4,15877.0,90.5803,90.6183,90.5272,90.5727,15877.0
2017-04-04 14:35:00,119.38,119.38,119.3,119.37,7026.0,90.5576,90.5576,90.4969,90.55,7026.0
2017-04-04 14:40:00,119.36,119.43,119.29,119.32,22271.0,90.5424,90.5955,90.4893,90.5121,22271.0
2017-04-04 14:45:00,119.33,119.34,119.23,119.24,10500.0,90.5196,90.5272,90.4438,90.4514,10500.0
2017-04-04 14:50:00,119.23,119.23,119.07,119.08,46710.0,90.4438,90.4438,90.3224,90.33,46710.0
2017-04-04 14:55:00,119.1,119.11,119.02,119.03,9800.0,90.3452,90.3528,90.2845,90.2921,9800.0
2017-04-04 15:00:00,119.05,119.11,119.03,119.07,8401.0,90.3072,90.3528,90.2921,90.3224,8401.0
2017-04-04 15:05:00,119.08,119.08,119.02,119.02,9884.0,90.33,90.33,90.2845,90.2845,9884.0
2017-04-04 15:10:00,119.02,119.11,119.02,119.07,9268.0,90.2845,90.3528,90.2845,90.3224,9268.0
2017-04-04 15:15:00,119.05,119.05,118.95,119.0,5057.0,90.3072,90.3072,90.2314,90.2693,5057.0
2017-04-04 15:20:00,118.95,119.03,118.9,119.02,14188.0,90.2314,90.2921,90.1935,90.2845,14188.0
2017-04-04 15:25:00,119.01,119.06,119.01,119.01,12576.0,90.2769,90.3148,90.2769,90.2769,12576.0
2017-04-04 15:30:00,119.0,119.22,119.0,119.18,13251.0,90.2693,90.4362,90.2693,90.4059,13251.0
2017-04-04 15:35:00,119.16,119.21,119.12,119.18,20724.0,90.3907,90.4286,90.3603,90.4059,20724.0
2017-04-04 15:40:00,119.16,119.22,119.1,119.15,20836.0,90.3907,90.4362,90.3452,90.3831,20836.0
2017-04-04 15:45:00,119.15,119.26,119.14,119.22,39629.0,90.3831,90.4665,90.3755,90.4362,39629.0
2017-04-04 15:50:00,119.23,119.24,119.12,119.18,37269.0,90.4438,90.4514,90.3603,90.4059,37269.0
2017-04-04 15:55:00,119.18,119.28,119.13,119.15,106834.0,90.4059,90.4817,90.3679,90.3831,106834.0
2017-04-05 09:30:00,120.78,120.78,120.2,120.44,48887.0,91.6196,91.6196,91.1796,91.3617,48887.0
2017-04-05 09:35:00,120.61,120.61,120.26,120.35,23470.0,91.4906,91.4906,91.2251,91.2934,23470.0
2017-04-05 09:40:00,120.45,120.51,120.17,120.25,27352.0,91.3692,91.4147,91.1568,91.2175,27352.0
2017-04-05 09:45:00,120.27,120.65,120.24,120.55,24929.0,91.2327,91.5209,91.2099,91.4451,24929.0
2017-04-05 09:50:00,120.63,120.8,120.52,120.79,20237.0,91.5058,91.6347,91.4223,91.6271,20237.0
2017-04-05 09:55:00,120.84,120.95,120.8,120.81,12521.0,91.6651,91.7485,91.6347,91.6423,12521.0
2017-04-05 10:00:00,120.8,121.02,120.69,120.98,37758.0,91.6347,91.8016,91.5513,91.7713,37758.0
2017-04-05 10:05:00,120.95,121.0,120.73,120.88,23132.0,91.7485,91.7864,91.5816,91.6954,23132.0
2017-04-05 10:10:00,120.9,120.93,120.64,120.76,22731.0,91.7106,91.7333,91.5134,91.6044,22731.0
2017-04-05 10:15:00,120.74,120.96,120.71,120.73,14020.0,91.5892,91.7561,91.5665,91.5816,14020.0
2017-04-05 10:20:00,120.72,120.78,120.48,120.5,14023.0,91.574,91.6196,91.392,91.4072,14023.0
2017-04-05 10:25:00,120.49,120.55,120.38,120.51,7722.0,91.3996,91.4451,91.3161,91.4147,7722.0
2017-04-05 10:30:00,120.5,120.5,120.17,120.32,8695.0,91.4072,91.4072,91.1568,91.2706,8695.0
2017-04-05 10:35:00,120.33,120.33,120.04,120.1,8960.0,91.2782,91.2782,91.0582,91.1037,8960.0
2017-04-05 10:40:00,120.18,120.32,120.11,120.2,10997.0,91.1644,91.2706,91.1113,91.1796,10997.0
2017-04-05 10:45:00,120.24,120.3,119.88,119.92,14944.0,91.2099,91.2555,90.9369,90.9672,14944.0
2017-04-05 10:50:00,119.89,119.93,119.79,119.91,12319.0,90.9444,90.9748,90.8686,90.9596,12319.0
2017-04-05 10:55:00,119.97,120.19,119.97,120.15,9842.0,91.0051,91.172,91.0051,91.1417,9842.0
2017-04-05 11:00:00,120.22,120.28,119.96,119.96,11057.0,91.1948,91.2403,90.9975,90.9975,11057.0
2017-04-05 11:05:00,119.98,119.99,119.47,119.54,16542.0,91.0127,91.0203,90.6258,90.6789,16542.0
2017-04-05 11:10:00,119.51,119.67,119.46,119.55,14173.0,90.6562,90.7776,90.6183,90.6865,14173.0
2017-04-05 11:15:00,119.54,119.57,119.26,119.32,10184.0,90.6789,90.7017,90.4665,90.5121,10184.0
2017-04-05 11:20:00,119.32,119.41,119.12,119.18,14507.0,90.5121,90.5803,90.3603,90.4059,14507.0
2017-04-05 11:25:00,119.23,119.25,119.01,119.11,11159.0,90.4438,90.459,90.2769,90.3528,11159.0
2017-04-05 11:30:00,119.16,119.54,119.02,119.48,12369.0,90.3907,90.6789,90.2845,90.6334,12369.0
2017-04-05 11:35:00,119.52,119.86,119.51,119.8,8752.0,90.6638,90.9217,90.6562,90.8762,8752.0
2017-04-05 11:40:00,119.8,120.01,119.79,119.92,14257.0,90.8762,91.0355,90.8686,90.9672,14257.0
2017-04-05 11:45:00,119.92,119.97,119.78,119.82,19732.0,90.9672,91.0051,90.861,90.8913,19732.0
2017-04-05 11:50:00,119.85,119.98,119.85,119.87,12879.0,90.9141,91.0127,90.9141,90.9293,12879.0
2017-04-05 11:55:00,119.89,119.96,119.69,119.76,8723.0,90.9444,90.9975,90.7927,90.8458,8723.0
2017-04-05 12:00:00,119.76,119.81,119.59,119.71,10619.0,90.8458,90.8838,90.7169,90.8079,10619.0
2017-04-05 12:05:00,119.74,119.92,119.74,119.82,12438.0,90.8307,90.9672,90.8307,90.8913,12438.0
2017-04-05 12:10:00,119.84,119.96,119.81,119.82,11393.0,90.9065,90.9975,90.8838,90.8913,11393.0
2017-04-05 12:15:00,119.82,119.82,119.71,119.72,6220.0,90.8913,90.8913,90.8079,90.8155,6220.0
2017-04-05 12:20:00,119.78,119.93,119.76,119.9,11438.0,90.861,90.9748,90.8458,90.952,11438.0
2017-04-05 12:25:00,119.88,119.9,119.8,119.88,9355.0,90.9369,90.952,90.8762,90.9369,9355.0
2017-04-05 12:30:00,119.88,119.96,119.87,119.96,8395.0,90.9369,90.9975,90.9293,90.9975,8395.0
2017-04-05 12:35:00,119.96,120.0,119.93,119.97,7125.0,90.9975,91.0279,90.9748,91.0051,7125.0
2017-04-05 12:40:00,119.99,120.24,119.96,120.22,16145.0,91.0203,91.2099,90.9975,91.1948,16145.0
2017-04-05 12:45:00,120.24,120.25,120.18,120.22,10093.0,91.2099,91.2175,91.1644,91.1948,10093.0
2017-04-05 12:50:00,120.22,120.28,120.18,120.27,7214.0,91.1948,91.2403,91.1644,91.2327,7214.0
2017-04-05 12:55:00,120.26,120.28,120.22,120.22,10644.0,91.2251,91.2403,91.1948,91.1948,10644.0
2017-04-05 13:00:00,120.21,120.39,120.21,120.39,17293.0,91.1872,91.3237,91.1872,91.3237,17293.0
2017-04-05 13:05:00,120.4,120.52,120.39,120.52,26922.0,91.3313,91.4223,91.3237,91.4223,26922.0
2017-04-05 13:10:00,120.5,120.52,120.37,120.38,11270.0,91.4072,91.4223,91.3086,91.3161,11270.0
2017-04-05 13:15:00,120.38,120.41,120.23,120.23,4758.0,91.3161,91.3389,91.2024,91.2024,4758.0
2017-04-05 13:20:00,120.2,120.31,120.18,120.3,6815.0,91.1796,91.263,91.1644,91.2555,6815.0
2017-04-05 13:25:00,120.27,120.4,120.27,120.36,5177.0,91.2327,91.3313,91.2327,91.301,5177.0
2017-04-05 13:30:00,120.39,120.48,120.37,120.48,14605.0,91.3237,91.392,91.3086,91.392,14605.0
2017-04-05 13:35:00,120.5,120.51,120.41,120.41,5238.0,91.4072,91.4147,91.3389,91.3389,5238.0
2017-04-05 13:40:00,120.4,120.4,120.16,120.23,9396.0,91.3313,91.3313,91.1493,91.2024,9396.0
2017-04-05 13:45:00,120.26,120.36,120.26,120.32,10785.0,91.2251,91.301,91.2251,91.2706,10785.0
2017-04-05 13:50:00,120.34,120.39,120.3,120.37,7078.0,91.2858,91.3237,91.2555,91.3086,7078.0
2017-04-05 13:55:00,120.37,120.51,120.37,120.51,9379.0,91.3086,91.4147,91.3086,91.4147,9379.0
2017-04-05 14:00:00,120.45,120.74,120.26,120.55,22196.0,91.3692,91.5892,91.2251,91.4451,22196.0
2017-04-05 14:05:00,120.55,120.78,120.46,120.46,9189.0,91.4451,91.6196,91.3768,91.3768,9189.0
2017-04-05 14:10:00,120.46,120.56,120.3,120.3,10573.0,91.3768,91.4527,91.2555,91.2555,10573.0
2017-04-05 14:15:00,120.3,120.45,120.21,120.45,9207.0,91.2555,91.3692,91.1872,91.3692,9207.0
2017-04-05 14:20:00,120.43,120.43,120.12,120.12,6953.0,91.3541,91.3541,91.1189,91.1189,6953.0
2017-04-05 14:25:00,120.14,120.4,120.13,120.3,12868.0,91.1341,91.3313,91.1265,91.2555,12868.0
2017-04-05 14:30:00,120.33,120.37,120.07,120.09,6905.0,91.2782,91.3086,91.081,91.0962,6905.0
2017-04-05 14:35:00,120.09,120.11,119.86,119.86,18741.0,91.0962,91.1113,90.9217,90.9217,18741.0
2017-04-05 14:40:00,119.86,119.94,119.67,119.92,12828.0,90.9217,90.9824,90.7776,90.9672,12828.0
2017-04-05 14:45:00,119.92,119.93,119.7,119.79,10652.0,90.9672,90.9748,90.8003,90.8686,10652.0
2017-04-05 14:50:00,119.81,119.81,119.49,119.59,14198.0,90.8838,90.8838,90.641,90.7169,14198.0
2017-04-05 14:55:00,119.59,119.68,119.47,119.48,7213.0,90.7169,90.7851,90.6258,90.6334,7213.0
2017-04-05 15:00:00,119.46,119.53,119.35,119.39,19789.0,90.6183,90.6714,90.5348,90.5652,19789.0
2017-04-05 15:05:00,119.37,119.39,119.21,119.23,14264.0,90.55,90.5652,90.4286,90.4438,14264.0
2017-04-05 15:10:00,119.26,119.26,118.94,118.97,23462.0,90.4665,90.4665,90.2238,90.2466,23462.0
2017-04-05 15:15:00,118.95,119.09,118.85,118.9,18521.0,90.2314,90.3376,90.1555,90.1935,18521.0
2017-04-05 15:20:00,118.89,118.91,118.45,118.52,35586.0,90.1859,90.201,89.8521,89.9052,35586.0
2017-04-05 15:25:00,118.49,118.52,118.25,118.52,26804.0,89.8824,89.9052,89.7004,89.9052,26804.0
2017-04-05 15:30:00,118.52,118.52,118.14,118.23,29148.0,89.9052,89.9052,89.6169,89.6852,29148.0
2017-04-05 15:35:00,118.25,118.6,118.24,118.58,16937.0,89.7004,89.9659,89.6928,89.9507,16937.0
2017-04-05 15:40:00,118.6,118.6,118.43,118.46,25862.0,89.9659,89.9659,89.8369,89.8597,25862.0
2017-04-05 15:45:00,118.46,118.58,118.21,118.25,39182.0,89.8597,89.9507,89.67,89.7004,39182.0
2017-04-05 15:50:00,118.2,118.66,118.2,118.62,54458.0,89.6625,90.0114,89.6625,89.9811,54458.0
2017-04-05 15:55:00,118.61,118.62,118.23,118.26,108149.0,89.9735,89.9811,89.6852,89.708,108149.0
2017-04-06 09:30:00,118.25,118.48,117.48,117.83,43591.0,89.7004,89.8749,89.1163,89.3818,43591.0
2017-04-06 09:35:00,117.64,118.71,117.57,118.71,41079.0,89.2377,90.0493,89.1846,90.0493,41079.0
2017-04-06 09:40:00,118.65,118.87,118.49,118.59,36486.0,90.0038,90.1707,89.8824,89.9583,36486.0
2017-04-06 09:45:00,118.59,118.62,117.9,118.05,45696.0,89.9583,89.9811,89.4349,89.5487,45696.0
2017-04-06 09:50:00,118.1,118.76,118.05,118.76,19463.0,89.5866,90.0873,89.5487,90.0873,19463.0
2017-04-06 09:55:00,118.78,118.88,118.66,118.84,15040.0,90.1024,90.1783,90.0114,90.1479,15040.0
2017-04-06 10:00:00,118.83,118.92,118.66,118.79,23941.0,90.1404,90.2086,90.0114,90.11,23941.0
2017-04-06 10:05:00,118.85,119.15,118.85,119.1,37989.0,90.1555,90.3831,90.1555,90.3452,37989.0
2017-04-06 10:10:00,119.12,119.34,119.0,119.09,19693.0,90.3603,90.5272,90.2693,90.3376,19693.0
2017-04-06 10:15:00,119.13,119.23,118.97,119.0,24821.0,90.3679,90.4438,90.2466,90.2693,24821.0
2017-04-06 10:20:00,119.02,119.24,118.94,119.04,14014.0,90.2845,90.4514,90.2238,90.2997,14014.0
2017-04-06 10:25:00,119.06,119.19,118.99,119.08,13686.0,90.3148,90.4134,90.2617,90.33,13686.0
2017-04-06 10:30:00,119.1,119.28,119.0,119.06,17100.0,90.3452,90.4817,90.2693,90.3148,17100.0
2017-04-06 10:35:00,119.05,119.31,119.02,119.22,19588.0,90.3072,90.5045,90.2845,90.4362,19588.0
2017-04-06 10:40:00,119.21,119.21,118.82,118.84,30127.0,90.4286,90.4286,90.1328,90.1479,30127.0
2017-04-06 10:45:00,118.85,118.99,118.78,118.78,28976.0,90.1555,90.2617,90.1024,90.1024,28976.0
2017-04-06 10:50:00,118.76,118.92,118.74,118.78,13109.0,90.0873,90.2086,90.0721,90.1024,13109.0
2017-04-06 10:55:00,118.81,119.06,118.74,118.75,16333.0,90.1252,90.3148,90.0721,90.0797,16333.0
2017-04-06 11:00:00,118.78,119.08,118.77,118.88,13379.0,90.1024,90.33,90.0948,90.1783,13379.0
2017-04-06 11:05:00,118.88,118.99,118.83,118.94,14138.0,90.1783,90.2617,90.1404,90.2238,14138.0
2017-04-06 11:10:00,118.94,119.03,118.91,118.97,26205.0,90.2238,90.2921,90.201,90.2466,26205.0
2017-04-06 11:15:00,118.99,119.26,118.97,119.26,12391.0,90.2617,90.4665,90.2466,90.4665,12391.0
2017-04-06 11:20:00,119.23,119.58,119.23,119.5,19614.0,90.4438,90.7093,90.4438,90.6486,19614.0
2017-04-06 11:25:00,119.48,119.6,119.44,119.45,28551.0,90.6334,90.7245,90.6031,90.6107,28551.0
2017-04-06 11:30:00,119.47,119.52,119.28,119.28,17279.0,90.6258,90.6638,90.4817,90.4817,17279.0
2017-04-06 11:35:00,119.27,119.42,119.2,119.24,9753.0,90.4741,90.5879,90.421,90.4514,9753.0
2017-04-06 11:40:00,119.26,119.35,119.2,119.23,7606.0,90.4665,90.5348,90.421,90.4438,7606.0
2017-04-06 11:45:00,119.24,119.32,119.22,119.3,7146.0,90.4514,90.5121,90.4362,90.4969,7146.0
2017-04-06 11:50:00,119.28,119.28,119.2,119.22,14251.0,90.4817,90.4817,90.421,90.4362,14251.0
2017-04-06 11:55:00,119.23,119.24,119.05,119.05,9154.0,90.4438,90.4514,90.3072,90.3072,9154.0
2017-04-06 12:00:00,119.1,119.32,119.1,119.32,10204.0,90.3452,90.5121,90.3452,90.5121,10204.0
2017-04-06 12:05:00,119.34,119.46,119.27,119.3,12030.0,90.5272,90.6183,90.4741,90.4969,12030.0
2017-04-06 12:10:00,119.31,119.33,119.23,119.26,7980.0,90.5045,90.5196,90.4438,90.4665,7980.0
2017-04-06 12:15:00,119.25,119.33,119.17,119.27,7725.0,90.459,90.5196,90.3983,90.4741,7725.0
2017-04-06 12:20:00,119.28,119.37,119.23,119.23,6471.0,90.4817,90.55,90.4438,90.4438,6471.0
2017-04-06 12:25:00,119.23,119.23,119.1,119.12,9003.0,90.4438,90.4438,90.3452,90.3603,9003.0
2017-04-06 12:30:00,119.14,119.2,119.08,119.13,8293.0,90.3755,90.421,90.33,90.3679,8293.0
2017-04-06 12:35:00,119.13,119.15,118.91,118.99,14985.0,90.3679,90.3831,90.201,90.2617,14985.0
2017-04-06 12:40:00,118.99,119.03,118.82,118.86,8846.0,90.2617,90.2921,90.1328,90.1631,8846.0
2017-04-06 12:45:00,118.88,119.04,118.84,119.02,10592.0,90.1783,90.2997,90.1479,90.2845,10592.0
2017-04-06 12:50:00,119.03,119.13,119.01,119.04,6090.0,90.2921,90.3679,90.2769,90.2997,6090.0
2017-04-06 12:55:00,119.04,119.17,119.04,119.12,12974.0,90.2997,90.3983,90.2997,90.3603,12974.0
2017-04-06 13:00:00,119.14,119.17,119.07,119.17,13124.0,90.3755,90.3983,90.3224,90.3983,13124.0
2017-04-06 13:05:00,119.18,119.36,119.12,119.34,8694.0,90.4059,90.5424,90.3603,90.5272,8694.0
2017-04-06 13:10:00,119.36,119.49,119.3,119.49,7863.0,90.5424,90.641,90.4969,90.641,7863.0
2017-04-06 13:15:00,119.5,119.71,119.48,119.71,8737.0,90.6486,90.8079,90.6334,90.8079,8737.0
2017-04-06 13:20:00,119.73,119.76,119.59,119.66,9345.0,90.8231,90.8458,90.7169,90.77,9345.0
2017-04-06 13:25:00,119.67,119.76,119.67,119.73,8943.0,90.7776,90.8458,90.7776,90.8231,8943.0
2017-04-06 13:30:00,119.72,119.78,119.66,119.78,7100.0,90.8155,90.861,90.77,90.861,7100.0
2017-04-06 13:35:00,119.77,119.79,119.59,119.63,8141.0,90.8534,90.8686,90.7169,90.7472,8141.0
2017-04-06 13:40:00,119.61,119.64,119.56,119.61,7557.0,90.732,90.7548,90.6941,90.732,7557.0
2017-04-06 13:45:00,119.61,119.61,119.52,119.54,7440.0,90.732,90.732,90.6638,90.6789,7440.0
2017-04-06 13:50:00,119.52,119.61,119.5,119.58,6825.0,90.6638,90.732,90.6486,90.7093,6825.0
2017-04-06 13:55:00,119.58,119.58,119.45,119.53,11897.0,90.7093,90.7093,90.6107,90.6714,11897.0
2017-04-06 14:00:00,119.52,119.56,119.39,119.39,13699.0,90.6638,90.6941,90.5652,90.5652,13699.0
2017-04-06 14:05:00,119.44,119.44,119.35,119.42,6855.0,90.6031,90.6031,90.5348,90.5879,6855.0
2017-04-06 14:10:00,119.41,119.44,119.35,119.42,26212.0,90.5803,90.6031,90.5348,90.5879,26212.0
2017-04-06 14:15:00,119.4,119.57,119.39,119.53,13296.0,90.5727,90.7017,90.5652,90.6714,13296.0
2017-04-06 14:20:00,119.52,119.55,119.39,119.39,44769.0,90.6638,90.6865,90.5652,90.5652,44769.0
2017-04-06 14:25:00,119.39,119.39,119.04,119.1,15972.0,90.5652,90.5652,90.2997,90.3452,15972.0
2017-04-06 14:30:00,119.09,119.21,119.09,119.21,7755.0,90.3376,90.4286,90.3376,90.4286,7755.0
2017-04-06 14:35:00,119.2,119.29,119.14,119.24,11517.0,90.421,90.4893,90.3755,90.4514,11517.0
2017-04-06 14:40:00,119.22,119.42,119.17,119.38,6952.0,90.4362,90.5879,90.3983,90.5576,6952.0
2017-04-06 14:45:00,119.4,119.44,119.05,119.12,9262.0,90.5727,90.6031,90.3072,90.3603,9262.0
2017-04-06 14:50:00,119.14,119.15,118.97,119.05,7590.0,90.3755,90.3831,90.2466,90.3072,7590.0
2017-04-06 14:55:00,119.05,119.05,118.8,118.85,10261.0,90.3072,90.3072,90.1176,90.1555,10261.0
2017-04-06 15:00:00,118.85,118.98,118.85,118.94,6011.0,90.1555,90.2541,90.1555,90.2238,6011.0
2017-04-06 15:05:00,118.92,119.02,118.83,119.01,8722.0,90.2086,90.2845,90.1404,90.2769,8722.0
2017-04-06 15:10:00,119.02,119.12,119.0,119.12,7111.0,90.2845,90.3603,90.2693,90.3603,7111.0
2017-04-06 15:15:00,119.1,119.31,119.08,119.27,9376.0,90.3452,90.5045,90.33,90.4741,9376.0
2017-04-06 15:20:00,119.27,119.31,119.14,119.16,7661.0,90.4741,90.5045,90.3755,90.3907,7661.0
2017-04-06 15:25:00,119.17,119.32,119.16,119.22,8655.0,90.3983,90.5121,90.3907,90.4362,8655.0
2017-04-06 15:30:00,119.21,119.22,118.98,119.06,14149.0,90.4286,90.4362,90.2541,90.3148,14149.0
2017-04-06 15:35:00,119.08,119.36,119.08,119.32,22763.0,90.33,90.5424,90.33,90.5121,22763.0
2017-04-06 15:40:00,119.31,119.4,119.27,119.33,22604.0,90.5045,90.5727,90.4741,90.5196,22604.0
2017-04-06 15:45:00,119.33,119.42,119.29,119.37,45135.0,90.5196,90.5879,90.4893,90.55,45135.0
2017-04-06 15:50:00,119.36,119.41,119.23,119.24,42172.0,90.5424,90.5803,90.4438,90.4514,42172.0
2017-04-06 15:55:00,119.24,119.39,119.19,119.26,169226.0,90.4514,90.5652,90.4134,90.4665,169226.0
2017-04-07 09:30:00,118.52,118.78,118.35,118.52,35897.0,89.9052,90.1024,89.7762,89.9052,35897.0
2017-04-07 09:35:00,118.51,119.04,118.43,118.79,20634.0,89.8976,90.2997,89.8369,90.11,20634.0
2017-04-07 09:40:00,118.79,118.93,118.61,118.7,10206.0,90.11,90.2162,89.9735,90.0417,10206.0
2017-04-07 09:45:00,118.66,118.73,118.47,118.52,12105.0,90.0114,90.0645,89.8673,89.9052,12105.0
2017-04-07 09:50:00,118.5,118.67,118.33,118.33,113156.0,89.89,90.019,89.7611,89.7611,113156.0
2017-04-07 09:55:00,118.36,118.5,118.0,118.26,32793.0,89.7838,89.89,89.5107,89.708,32793.0
2017-04-07 10:00:00,118.19,118.52,118.13,118.47,17019.0,89.6549,89.9052,89.6094,89.8673,17019.0
2017-04-07 10:05:00,118.47,118.66,118.38,118.66,13388.0,89.8673,90.0114,89.799,90.0114,13388.0
2017-04-07 10:10:00,118.66,118.82,118.61,118.66,12788.0,90.0114,90.1328,89.9735,90.0114,12788.0
2017-04-07 10:15:00,118.66,118.86,118.56,118.79,12200.0,90.0114,90.1631,89.9355,90.11,12200.0
2017-04-07 10:20:00,118.8,119.04,118.8,119.0,14284.0,90.1176,90.2997,90.1176,90.2693,14284.0
2017-04-07 10:25:00,118.98,119.15,118.98,119.04,12293.0,90.2541,90.3831,90.2541,90.2997,12293.0
2017-04-07 10:30:00,118.96,119.09,118.81,119.09,10559.0,90.239,90.3376,90.1252,90.3376,10559.0
2017-04-07 10:35:00,119.1,119.14,118.97,119.1,26974.0,90.3452,90.3755,90.2466,90.3452,26974.0
2017-04-07 10:40:00,119.09,119.12,118.94,118.96,10551.0,90.3376,90.3603,90.2238,90.239,10551.0
2017-04-07 10:45:00,118.91,118.92,118.52,118.54,21902.0,90.201,90.2086,89.9052,89.9204,21902.0
2017-04-07 10:50:00,118.54,118.62,118.46,118.6,22399.0,89.9204,89.9811,89.8597,89.9659,22399.0
2017-04-07 10:55:00,118.59,118.67,118.54,118.54,8537.0,89.9583,90.019,89.9204,89.9204,8537.0
2017-04-07 11:00:00,118.57,118.69,118.53,118.58,13759.0,89.9431,90.0342,89.9128,89.9507,13759.0
2017-04-07 11:05:00,118.57,118.61,118.37,118.37,19760.0,89.9431,89.9735,89.7914,89.7914,19760.0
2017-04-07 11:10:00,118.35,118.44,118.28,118.39,11959.0,89.7762,89.8445,89.7231,89.8066,11959.0
2017-04-07 11:15:00,118.36,118.59,118.31,118.48,13990.0,89.7838,89.9583,89.7459,89.8749,13990.0
2017-04-07 11:20:00,118.52,118.82,118.51,118.78,17219.0,89.9052,90.1328,89.8976,90.1024,17219.0
2017-04-07 11:25:00,118.76,118.86,118.66,118.66,11510.0,90.0873,90.1631,90.0114,90.0114,11510.0
2017-04-07 11:30:00,118.69,118.78,118.5,118.64,19197.0,90.0342,90.1024,89.89,89.9962,19197.0
2017-04-07 11:35:00,118.64,118.68,118.52,118.6,10609.0,89.9962,90.0266,89.9052,89.9659,10609.0
2017-04-07 11:40:00,118.63,118.67,118.5,118.6,12045.0,89.9886,90.019,89.89,89.9659,12045.0
2017-04-07 11:45:00,118.62,118.75,118.56,118.75,10349.0,89.9811,90.0797,89.9355,90.0797,10349.0
2017-04-07 11:50:00,118.78,118.84,118.71,118.76,10496.0,90.1024,90.1479,90.0493,90.0873,10496.0
2017-04-07 11:55:00,118.73,118.8,118.72,118.8,10933.0,90.0645,90.1176,90.0569,90.1176,10933.0
2017-04-07 12:00:00,118.81,119.07,118.78,119.0,14931.0,90.1252,90.3224,90.1024,90.2693,14931.0
2017-04-07 12:05:00,119.0,119.05,118.93,118.98,7353.0,90.2693,90.3072,90.2162,90.2541,7353.0
2017-04-07 12:10:00,118.96,119.02,118.91,118.99,7956.0,90.239,90.2845,90.201,90.2617,7956.0
2017-04-07 12:15:00,119.01,119.09,118.98,119.06,9705.0,90.2769,90.3376,90.2541,90.3148,9705.0
2017-04-07 12:20:00,119.09,119.11,119.05,119.09,9829.0,90.3376,90.3528,90.3072,90.3376,9829.0
2017-04-07 12:25:00,119.07,119.16,118.99,119.0,27186.0,90.3224,90.3907,90.2617,90.2693,27186.0
2017-04-07 12:30:00,119.02,119.04,118.96,118.99,13990.0,90.2845,90.2997,90.239,90.2617,13990.0
2017-04-07 12:35:00,118.98,118.99,118.83,118.87,5320.0,90.2541,90.2617,90.1404,90.1707,5320.0
2017-04-07 12:40:00,118.86,118.96,118.81,118.92,15026.0,90.1631,90.239,90.1252,90.2086,15026.0
2017-04-07 12:45:00,118.92,119.0,118.87,118.97,7927.0,90.2086,90.2693,90.1707,90.2466,7927.0
2017-04-07 12:50:00,118.97,119.24,118.97,119.12,15511.0,90.2466,90.4514,90.2466,90.3603,15511.0
2017-04-07 12:55:00,119.19,119.25,119.17,119.25,4506.0,90.4134,90.459,90.3983,90.459,4506.0
2017-04-07 13:00:00,119.23,119.29,119.17,119.25,20223.0,90.4438,90.4893,90.3983,90.459,20223.0
2017-04-07 13:05:00,119.25,119.37,119.21,119.37,11458.0,90.459,90.55,90.4286,90.55,11458.0
2017-04-07 13:10:00,119.36,119.48,119.33,119.45,8823.0,90.5424,90.6334,90.5196,90.6107,8823.0
2017-04-07 13:15:00,119.45,119.54,119.4,119.43,17785.0,90.6107,90.6789,90.5727,90.5955,17785.0
2017-04-07 13:20:00,119.43,119.5,119.38,119.46,14488.0,90.5955,90.6486,90.5576,90.6183,14488.0
2017-04-07 13:25:00,119.47,119.54,119.35,119.54,9899.0,90.6258,90.6789,90.5348,90.6789,9899.0
2017-04-07 13:30:00,119.53,119.84,119.52,119.58,21363.0,90.6714,90.9065,90.6638,90.7093,21363.0
2017-04-07 13:35:00,119.59,119.59,119.47,119.47,27905.0,90.7169,90.7169,90.6258,90.6258,27905.0
2017-04-07 13:40:00,119.48,119.48,119.37,119.41,19932.0,90.6334,90.6334,90.55,90.5803,19932.0
2017-04-07 13:45:00,119.42,119.48,119.35,119.43,13654.0,90.5879,90.6334,90.5348,90.5955,13654.0
2017-04-07 13:50:00,119.44,119.58,119.36,119.55,9455.0,90.6031,90.7093,90.5424,90.6865,9455.0
2017-04-07 13:55:00,119.55,119.6,119.45,119.49,9323.0,90.6865,90.7245,90.6107,90.641,9323.0
2017-04-07 14:00:00,119.49,119.66,119.49,119.64,11999.0,90.641,90.77,90.641,90.7548,11999.0
2017-04-07 14:05:00,119.65,119.72,119.64,119.64,6600.0,90.7624,90.8155,90.7548,90.7548,6600.0
2017-04-07 14:10:00,119.64,119.72,119.6,119.63,9936.0,90.7548,90.8155,90.7245,90.7472,9936.0
2017-04-07 14:15:00,119.61,119.62,119.41,119.47,12793.0,90.732,90.7396,90.5803,90.6258,12793.0
2017-04-07 14:20:00,119.48,119.57,119.43,119.53,6776.0,90.6334,90.7017,90.5955,90.6714,6776.0
2017-04-07 14:25:00,119.51,119.56,119.44,119.46,6477.0,90.6562,90.6941,90.6031,90.6183,6477.0
2017-04-07 14:30:00,119.47,119.48,119.39,119.44,7228.0,90.6258,90.6334,90.5652,90.6031,7228.0
2017-04-07 14:35:00,119.42,119.42,119.31,119.41,10095.0,90.5879,90.5879,90.5045,90.5803,10095.0
2017-04-07 14:40:00,119.4,119.4,119.19,119.22,12985.0,90.5727,90.5727,90.4134,90.4362,12985.0
2017-04-07 14:45:00,119.24,119.28,119.19,119.22,7772.0,90.4514,90.4817,90.4134,90.4362,7772.0
2017-04-07 14:50:00,119.19,119.19,118.98,119.05,26563.0,90.4134,90.4134,90.2541,90.3072,26563.0
2017-04-07 14:55:00,119.06,119.07,118.83,118.84,12379.0,90.3148,90.3224,90.1404,90.1479,12379.0
2017-04-07 15:00:00,118.82,119.06,118.81,119.03,13818.0,90.1328,90.3148,90.1252,90.2921,13818.0
2017-04-07 15:05:00,119.03,119.1,118.93,118.95,10304.0,90.2921,90.3452,90.2162,90.2314,10304.0
2017-04-07 15:10:00,118.99,119.13,118.99,119.03,6888.0,90.2617,90.3679,90.2617,90.2921,6888.0
2017-04-07 15:15:00,119.04,119.11,119.02,119.07,9647.0,90.2997,90.3528,90.2845,90.3224,9647.0
2017-04-07 15:20:00,119.07,119.21,119.05,119.16,9326.0,90.3224,90.4286,90.3072,90.3907,9326.0
2017-04-07 15:25:00,119.17,119.17,118.91,118.91,15714.0,90.3983,90.3983,90.201,90.201,15714.0
2017-04-07 15:30:00,118.92,119.0,118.84,118.98,26065.0,90.2086,90.2693,90.1479,90.2541,26065.0
2017-04-07 15:35:00,118.96,119.09,118.95,119.07,17385.0,90.239,90.3376,90.2314,90.3224,17385.0
2017-04-07 15:40:00,119.08,119.08,118.96,118.97,21554.0,90.33,90.33,90.239,90.2466,21554.0
2017-04-07 15:45:00,118.99,119.11,118.96,119.04,33406.0,90.2617,90.3528,90.239,90.2997,33406.0
2017-04-07 15:50:00,119.03,119.08,118.91,119.0,61261.0,90.2921,90.33,90.201,90.2693,61261.0
2017-04-07 15:55:00,119.01,119.18,119.01,119.13,122628.0,90.2769,90.4059,90.2769,90.3679,122628.0
2017-04-10 09:30:00,119.08,119.5,118.76,118.99,32365.0,90.33,90.6486,90.0873,90.2617,32365.0
2017-04-10 09:35:00,118.77,119.34,118.72,119.17,14091.0,90.0948,90.5272,90.0569,90.3983,14091.0
2017-04-10 09:40:00,119.2,119.55,119.2,119.38,9483.0,90.421,90.6865,90.421,90.5576,9483.0
2017-04-10 09:45:00,119.4,119.57,119.37,119.55,14602.0,90.5727,90.7017,90.55,90.6865,14602.0
2017-04-10 09:50:00,119.6,119.64,119.46,119.46,10252.0,90.7245,90.7548,90.6183,90.6183,10252.0
2017-04-10 09:55:00,119.46,119.52,119.31,119.49,9409.0,90.6183,90.6638,90.5045,90.641,9409.0
2017-04-10 10:00:00,119.41,119.52,119.32,119.38,10889.0,90.5803,90.6638,90.5121,90.5576,10889.0
2017-04-10 10:05:00,119.4,119.53,119.35,119.4,17725.0,90.5727,90.6714,90.5348,90.5727,17725.0
2017-04-10 10:10:00,119.41,119.42,119.21,119.33,9897.0,90.5803,90.5879,90.4286,90.5196,9897.0
2017-04-10 10:15:00,119.31,119.38,119.11,119.29,19046.0,90.5045,90.5576,90.3528,90.4893,19046.0
2017-04-10 10:20:00,119.28,119.34,119.01,119.16,8593.0,90.4817,90.5272,90.2769,90.3907,8593.0
2017-04-10 10:25:00,119.15,119.2,119.04,119.15,8616.0,90.3831,90.421,90.2997,90.3831,8616.0
2017-04-10 10:30:00,119.17,119.17,119.01,119.06,6733.0,90.3983,90.3983,90.2769,90.3148,6733.0
2017-04-10 10:35:00,119.1,119.13,118.87,118.99,18238.0,90.3452,90.3679,90.1707,90.2617,18238.0
2017-04-10 10:40:00,118.99,119.07,118.9,118.99,11915.0,90.2617,90.3224,90.1935,90.2617,11915.0
2017-04-10 10:45:00,118.99,119.09,118.96,118.96,15727.0,90.2617,90.3376,90.239,90.239,15727.0
2017-04-10 10:50:00,118.99,118.99,118.77,118.8,7011.0,90.2617,90.2617,90.0948,90.1176,7011.0
2017-04-10 10:55:00,118.81,118.86,118.62,118.62,17565.0,90.1252,90.1631,89.9811,89.9811,17565.0
2017-04-10 11:00:00,118.6,118.75,118.5,118.65,15134.0,89.9659,90.0797,89.89,90.0038,15134.0
2017-04-10 11:05:00,118.61,118.65,118.5,118.63,15563.0,89.9735,90.0038,89.89,89.9886,15563.0
2017-04-10 11:10:00,118.66,118.83,118.66,118.82,12641.0,90.0114,90.1404,90.0114,90.1328,12641.0
2017-04-10 11:15:00,118.81,118.87,118.68,118.7,10726.0,90.1252,90.1707,90.0266,90.0417,10726.0
2017-04-10 11:20:00,118.71,118.76,118.62,118.71,10770.0,90.0493,90.0873,89.9811,90.0493,10770.0
2017-04-10 11:25:00,118.69,118.71,118.52,118.55,17652.0,90.0342,90.0493,89.9052,89.928,17652.0
2017-04-10 11:30:00,118.55,118.58,118.23,118.23,69546.0,89.928,89.9507,89.6852,89.6852,69546.0
2017-04-10 11:35:00,118.22,118.22,118.08,118.14,11051.0,89.6776,89.6776,89.5714,89.6169,11051.0
2017-04-10 11:40:00,118.15,118.21,118.0,118.21,13436.0,89.6245,89.67,89.5107,89.67,13436.0
2017-04-10 11:45:00,118.21,118.32,118.14,118.3,12702.0,89.67,89.7535,89.6169,89.7383,12702.0
2017-04-10 11:50:00,118.3,118.35,118.21,118.35,6813.0,89.7383,89.7762,89.67,89.7762,6813.0
2017-04-10 11:55:00,118.34,118.34,118.17,118.17,6900.0,89.7687,89.7687,89.6397,89.6397,6900.0
2017-04-10 12:00:00,118.23,118.31,118.2,118.28,6934.0,89.6852,89.7459,89.6625,89.7231,6934.0
2017-04-10 12:05:00,118.31,118.33,118.16,118.18,6250.0,89.7459,89.7611,89.6321,89.6473,6250.0
2017-04-10 12:10:00,118.19,118.21,117.95,117.98,32138.0,89.6549,89.67,89.4728,89.4956,32138.0
2017-04-10 12:15:00,117.99,118.09,117.99,118.0,9025.0,89.5032,89.579,89.5032,89.5107,9025.0
2017-04-10 12:20:00,118.01,118.02,117.92,117.95,20731.0,89.5183,89.5259,89.4501,89.4728,20731.0
2017-04-10 12:25:00,117.94,118.16,117.89,118.16,10434.0,89.4652,89.6321,89.4273,89.6321,10434.0
2017-04-10 12:30:00,118.15,118.33,118.07,118.3,10825.0,89.6245,89.7611,89.5638,89.7383,10825.0
2017-04-10 12:35:00,118.28,118.37,118.25,118.36,9365.0,89.7231,89.7914,89.7004,89.7838,9365.0
2017-04-10 12:40:00,118.37,118.54,118.37,118.54,8330.0,89.7914,89.9204,89.7914,89.9204,8330.0
2017-04-10 12:45:00,118.54,118.63,118.47,118.59,13972.0,89.9204,89.9886,89.8673,89.9583,13972.0
2017-04-10 12:50:00,118.62,118.78,118.62,118.77,9738.0,89.9811,90.1024,89.9811,90.0948,9738.0
2017-04-10 12:55:00,118.77,118.84,118.75,118.75,11409.0,90.0948,90.1479,90.0797,90.0797,11409.0
2017-04-10 13:00:00,118.74,118.77,118.65,118.69,11153.0,90.0721,90.0948,90.0038,90.0342,11153.0
2017-04-10 13:05:00,118.72,118.82,118.69,118.71,8184.0,90.0569,90.1328,90.0342,90.0493,8184.0
2017-04-10 13:10:00,118.71,118.77,118.66,118.73,11173.0,90.0493,90.0948,90.0114,90.0645,11173.0
2017-04-10 13:15:00,118.75,118.76,118.63,118.68,9880.0,90.0797,90.0873,89.9886,90.0266,9880.0
2017-04-10 13:20:00,118.67,118.76,118.67,118.74,5532.0,90.019,90.0873,90.019,90.0721,5532.0
2017-04-10 13:25:00,118.77,118.77,118.66,118.69,8055.0,90.0948,90.0948,90.0114,90.0342,8055.0
2017-04-10 13:30:00,118.7,118.76,118.67,118.74,11455.0,90.0417,90.0873,90.019,90.0721,11455.0
2017-04-10 13:35:00,118.76,118.92,118.75,118.89,9893.0,90.0873,90.2086,90.0797,90.1859,9893.0
2017-04-10 13:40:00,118.87,118.9,118.82,118.82,7600.0,90.1707,90.1935,90.1328,90.1328,7600.0
2017-04-10 13:45:00,118.82,118.85,118.76,118.82,7540.0,90.1328,90.1555,90.0873,90.1328,7540.0
2017-04-10 13:50:00,118.79,118.83,118.72,118.76,20196.0,90.11,90.1404,90.0569,90.0873,20196.0
2017-04-10 13:55:00,118.8,118.88,118.79,118.88,7177.0,90.1176,90.1783,90.11,90.1783,7177.0
2017-04-10 14:00:00,118.88,118.88,118.53,118.54,7889.0,90.1783,90.1783,89.9128,89.9204,7889.0
2017-04-10 14:05:00,118.57,118.64,118.55,118.58,10087.0,89.9431,89.9962,89.928,89.9507,10087.0
2017-04-10 14:10:00,118.59,118.73,118.57,118.68,11728.0,89.9583,90.0645,89.9431,90.0266,11728.0
2017-04-10 14:15:00,118.67,118.71,118.64,118.67,12961.0,90.019,90.0493,89.9962,90.019,12961.0
2017-04-10 14:20:00,118.68,118.77,118.66,118.72,8795.0,90.0266,90.0948,90.0114,90.0569,8795.0
2017-04-10 14:25:00,118.73,118.74,118.51,118.57,30013.0,90.0645,90.0721,89.8976,89.9431,30013.0
2017-04-10 14:30:00,118.56,118.64,118.55,118.57,11157.0,89.9355,89.9962,89.928,89.9431,11157.0
2017-04-10 14:35:00,118.56,118.56,118.45,118.5,8873.0,89.9355,89.9355,89.8521,89.89,8873.0
2017-04-10 14:40:00,118.45,118.6,118.43,118.59,50907.0,89.8521,89.9659,89.8369,89.9583,50907.0
2017-04-10 14:45:00,118.6,118.78,118.6,118.69,20700.0,89.9659,90.1024,89.9659,90.0342,20700.0
2017-04-10 14:50:00,118.68,118.71,118.59,118.68,67460.0,90.0266,90.0493,89.9583,90.0266,67460.0
2017-04-10 14:55:00,118.67,118.69,118.57,118.62,17469.0,90.019,90.0342,89.9431,89.9811,17469.0
2017-04-10 15:00:00,118.64,118.69,118.58,118.6,18145.0,89.9962,90.0342,89.9507,89.9659,18145.0
2017-04-10 15:05:00,118.6,118.87,118.59,118.78,48924.0,89.9659,90.1707,89.9583,90.1024,48924.0
2017-04-10 15:10:00,118.78,118.84,118.73,118.74,11791.0,90.1024,90.1479,90.0645,90.0721,11791.0
2017-04-10 15:15:00,118.75,118.83,118.69,118.69,13309.0,90.0797,90.1404,90.0342,90.0342,13309.0
2017-04-10 15:20:00,118.69,118.69,118.49,118.6,27981.0,90.0342,90.0342,89.8824,89.9659,27981.0
2017-04-10 15:25:00,118.61,118.61,118.45,118.5,18119.0,89.9735,89.9735,89.8521,89.89,18119.0
2017-04-10 15:30:00,118.5,118.5,118.25,118.34,49451.0,89.89,89.89,89.7004,89.7687,49451.0
2017-04-10 15:35:00,118.35,118.42,118.28,118.32,28341.0,89.7762,89.8293,89.7231,89.7535,28341.0
2017-04-10 15:40:00,118.32,118.36,118.11,118.13,26391.0,89.7535,89.7838,89.5942,89.6094,26391.0
2017-04-10 15:45:00,118.13,118.22,118.09,118.1,46051.0,89.6094,89.6776,89.579,89.5866,46051.0
2017-04-10 15:50:00,118.1,118.29,118.09,118.21,35661.0,89.5866,89.7307,89.579,89.67,35661.0
2017-04-10 15:55:00,118.22,118.4,118.17,118.36,142067.0,89.6776,89.8142,89.6397,89.7838,142067.0
2017-04-11 09:30:00,117.44,118.07,117.31,117.47,27701.0,89.086,89.5638,88.9873,89.1087,27701.0
2017-04-11 09:35:00,117.48,117.79,117.14,117.23,47299.0,89.1163,89.3515,88.8584,88.9267,47299.0
2017-04-11 09:40:00,117.22,117.28,116.9,117.14,35703.0,88.9191,88.9646,88.6763,88.8584,35703.0
2017-04-11 09:45:00,117.16,117.43,117.09,117.22,42542.0,88.8736,89.0784,88.8205,88.9191,42542.0
2017-04-11 09:50:00,117.23,117.55,117.15,117.49,18798.0,88.9267,89.1694,88.866,89.1239,18798.0
2017-04-11 09:55:00,117.48,117.55,117.31,117.41,53877.0,89.1163,89.1694,88.9873,89.0632,53877.0
2017-04-11 10:00:00,117.41,117.83,117.41,117.75,42486.0,89.0632,89.3818,89.0632,89.3211,42486.0
2017-04-11 10:05:00,117.76,117.88,117.41,117.41,30233.0,89.3287,89.4197,89.0632,89.0632,30233.0
2017-04-11 10:10:00,117.4,117.6,117.38,117.4,57553.0,89.0556,89.2073,89.0404,89.0556,57553.0
2017-04-11 10:15:00,117.39,117.41,117.16,117.3,25885.0,89.048,89.0632,88.8736,88.9798,25885.0
2017-04-11 10:20:00,117.31,117.31,116.94,117.03,20919.0,88.9873,88.9873,88.7067,88.7749,20919.0
2017-04-11 10:25:00,117.03,117.16,116.93,117.13,22208.0,88.7749,88.8736,88.6991,88.8508,22208.0
2017-04-11 10:30:00,117.12,117.13,116.56,116.64,31969.0,88.8432,88.8508,88.4184,88.4791,31969.0
2017-04-11 10:35:00,116.64,116.65,116.41,116.57,83483.0,88.4791,88.4867,88.3046,88.426,83483.0
2017-04-11 10:40:00,116.6,116.61,116.28,116.51,87108.0,88.4488,88.4563,88.206,88.3805,87108.0
2017-04-11 10:45:00,116.48,116.53,116.38,116.39,47363.0,88.3577,88.3957,88.2819,88.2895,47363.0
2017-04-11 10:50:00,116.38,116.41,116.13,116.24,52770.0,88.2819,88.3046,88.0922,88.1757,52770.0
2017-04-11 10:55:00,116.23,116.27,116.07,116.18,84739.0,88.1681,88.1984,88.0467,88.1302,84739.0
2017-04-11 11:00:00,116.18,116.42,116.11,116.34,105877.0,88.1302,88.3122,88.0771,88.2515,105877.0
2017-04-11 11:05:00,116.37,116.68,116.35,116.57,100806.0,88.2743,88.5094,88.2591,88.426,100806.0
2017-04-11 11:10:00,116.58,116.69,116.37,116.37,30351.0,88.4336,88.517,88.2743,88.2743,30351.0
2017-04-11 11:15:00,116.36,116.53,116.13,116.51,45063.0,88.2667,88.3957,88.0922,88.3805,45063.0
2017-04-11 11:20:00,116.51,117.05,116.46,116.92,77670.0,88.3805,88.7901,88.3426,88.6915,77670.0
2017-04-11 11:25:00,116.88,117.02,116.7,117.02,29335.0,88.6612,88.7674,88.5246,88.7674,29335.0
2017-04-11 11:30:00,117.03,117.1,116.91,117.05,70678.0,88.7749,88.828,88.6839,88.7901,70678.0
2017-04-11 11:35:00,117.07,117.41,117.05,117.38,43182.0,88.8053,89.0632,88.7901,89.0404,43182.0
2017-04-11 11:40:00,117.38,117.38,117.13,117.3,28007.0,89.0404,89.0404,88.8508,88.9798,28007.0
2017-04-11 11:45:00,117.28,117.46,117.2,117.38,15568.0,88.9646,89.1011,88.9039,89.0404,15568.0
2017-04-11 11:50:00,117.39,117.6,117.34,117.55,20889.0,89.048,89.2073,89.0101,89.1694,20889.0
2017-04-11 11:55:00,117.57,117.6,117.45,117.48,11433.0,89.1846,89.2073,89.0935,89.1163,11433.0
2017-04-11 12:00:00,117.48,117.48,117.13,117.17,11592.0,89.1163,89.1163,88.8508,88.8811,11592.0
2017-04-11 12:05:00,117.17,117.22,117.09,117.18,11344.0,88.8811,88.9191,88.8205,88.8887,11344.0
2017-04-11 12:10:00,117.16,117.39,117.14,117.39,11984.0,88.8736,89.048,88.8584,89.048,11984.0
2017-04-11 12:15:00,117.42,117.73,117.42,117.69,44240.0,89.0708,89.3059,89.0708,89.2756,44240.0
2017-04-11 12:20:00,117.7,117.81,117.62,117.69,20700.0,89.2832,89.3666,89.2225,89.2756,20700.0
2017-04-11 12:25:00,117.68,117.71,117.59,117.71,12863.0,89.268,89.2908,89.1997,89.2908,12863.0
2017-04-11 12:30:00,117.7,117.76,117.49,117.49,10787.0,89.2832,89.3287,89.1239,89.1239,10787.0
2017-04-11 12:35:00,117.51,117.61,117.46,117.52,16021.0,89.1391,89.2149,89.1011,89.1466,16021.0
2017-04-11 12:40:00,117.49,117.5,117.26,117.35,14789.0,89.1239,89.1315,88.9494,89.0177,14789.0
2017-04-11 12:45:00,117.34,117.37,117.24,117.26,12450.0,89.0101,89.0329,88.9342,88.9494,12450.0
2017-04-11 12:50:00,117.28,117.59,117.28,117.55,12128.0,88.9646,89.1997,88.9646,89.1694,12128.0
2017-04-11 12:55:00,117.57,117.57,117.48,117.52,8729.0,89.1846,89.1846,89.1163,89.1466,8729.0
2017-04-11 13:00:00,117.52,117.78,117.5,117.75,13470.0,89.1466,89.3439,89.1315,89.3211,13470.0
2017-04-11 13:05:00,117.78,117.96,117.74,117.85,8494.0,89.3439,89.4804,89.3135,89.397,8494.0
2017-04-11 13:10:00,117.84,117.88,117.66,117.69,11775.0,89.3894,89.4197,89.2528,89.2756,11775.0
2017-04-11 13:15:00,117.69,117.74,117.64,117.69,9885.0,89.2756,89.3135,89.2377,89.2756,9885.0
2017-04-11 13:20:00,117.66,117.73,117.53,117.53,12456.0,89.2528,89.3059,89.1542,89.1542,12456.0
2017-04-11 13:25:00,117.55,117.63,117.52,117.53,10419.0,89.1694,89.2301,89.1466,89.1542,10419.0
2017-04-11 13:30:00,117.55,117.62,117.46,117.48,11830.0,89.1694,89.2225,89.1011,89.1163,11830.0
2017-04-11 13:35:00,117.5,117.58,117.48,117.53,18761.0,89.1315,89.1922,89.1163,89.1542,18761.0
2017-04-11 13:40:00,117.57,117.58,117.28,117.32,19574.0,89.1846,89.1922,88.9646,88.9949,19574.0
2017-04-11 13:45:00,117.3,117.43,117.29,117.3,19114.0,88.9798,89.0784,88.9722,88.9798,19114.0
2017-04-11 13:50:00,117.31,117.47,117.31,117.4,21984.0,88.9873,89.1087,88.9873,89.0556,21984.0
2017-04-11 13:55:00,117.39,117.39,117.17,117.27,20996.0,89.048,89.048,88.8811,88.957,20996.0
2017-04-11 14:00:00,117.27,117.42,117.26,117.39,25076.0,88.957,89.0708,88.9494,89.048,25076.0
2017-04-11 14:05:00,117.39,117.51,117.38,117.43,15882.0,89.048,89.1391,89.0404,89.0784,15882.0
2017-04-11 14:10:00,117.46,117.5,117.05,117.3,15592.0,89.1011,89.1315,88.7901,88.9798,15592.0
2017-04-11 14:15:00,117.28,117.3,117.13,117.14,11601.0,88.9646,88.9798,88.8508,88.8584,11601.0
2017-04-11 14:20:00,117.13,117.23,117.11,117.21,11404.0,88.8508,88.9267,88.8356,88.9115,11404.0
2017-04-11 14:25:00,117.23,117.32,117.21,117.31,12891.0,88.9267,88.9949,88.9115,88.9873,12891.0
2017-04-11 14:30:00,117.28,117.38,117.19,117.29,34630.0,88.9646,89.0404,88.8963,88.9722,34630.0
2017-04-11 14:35:00,117.28,117.43,117.23,117.37,35153.0,88.9646,89.0784,88.9267,89.0329,35153.0
2017-04-11 14:40:00,117.37,117.39,117.21,117.29,10443.0,89.0329,89.048,88.9115,88.9722,10443.0
2017-04-11 14:45:00,117.25,117.46,117.23,117.43,11020.0,88.9418,89.1011,88.9267,89.0784,11020.0
2017-04-11 14:50:00,117.46,117.53,117.38,117.53,38406.0,89.1011,89.1542,89.0404,89.1542,38406.0
2017-04-11 14:55:00,117.52,117.64,117.38,117.42,16361.0,89.1466,89.2377,89.0404,89.0708,16361.0
2017-04-11 15:00:00,117.42,117.58,117.4,117.46,11661.0,89.0708,89.1922,89.0556,89.1011,11661.0
2017-04-11 15:05:00,117.46,117.46,117.35,117.41,16081.0,89.1011,89.1011,89.0177,89.0632,16081.0
2017-04-11 15:10:00,117.43,117.48,117.31,117.31,13066.0,89.0784,89.1163,88.9873,88.9873,13066.0
2017-04-11 15:15:00,117.34,117.42,117.23,117.4,19618.0,89.0101,89.0708,88.9267,89.0556,19618.0
2017-04-11 15:20:00,117.41,117.45,117.29,117.32,22397.0,89.0632,89.0935,88.9722,88.9949,22397.0
2017-04-11 15:25:00,117.32,117.49,117.32,117.41,29438.0,88.9949,89.1239,88.9949,89.0632,29438.0
2017-04-11 15:30:00,117.4,117.51,117.34,117.45,38708.0,89.0556,89.1391,89.0101,89.0935,38708.0
2017-04-11 15:35:00,117.44,117.61,117.44,117.59,31939.0,89.086,89.2149,89.086,89.1997,31939.0
2017-04-11 15:40:00,117.6,117.64,117.43,117.45,37574.0,89.2073,89.2377,89.0784,89.0935,37574.0
2017-04-11 15:45:00,117.44,117.7,117.43,117.7,77584.0,89.086,89.2832,89.0784,89.2832,77584.0
2017-04-11 15:50:00,117.7,117.76,117.66,117.7,94144.0,89.2832,89.3287,89.2528,89.2832,94144.0
2017-04-11 15:55:00,117.71,118.05,117.7,118.03,158979.0,89.2908,89.5487,89.2832,89.5335,158979.0
2017-04-12 09:30:00,116.99,117.47,116.78,117.22,66570.0,89.1654,89.5312,89.0053,89.3407,66570.0
2017-04-12 09:35:00,117.14,117.59,117.05,117.39,34851.0,89.2797,89.6227,89.2111,89.4702,34851.0
2017-04-12 09:40:00,117.4,117.66,117.39,117.54,48294.0,89.4779,89.676,89.4702,89.5846,48294.0
2017-04-12 09:45:00,117.57,117.7,117.23,117.23,33048.0,89.6074,89.7065,89.3483,89.3483,33048.0
2017-04-12 09:50:00,117.25,117.49,117.09,117.44,24706.0,89.3635,89.5465,89.2416,89.5083,24706.0
2017-04-12 09:55:00,117.42,117.42,117.13,117.17,22176.0,89.4931,89.4931,89.2721,89.3026,22176.0
2017-04-12 10:00:00,117.2,117.26,116.9,116.97,21726.0,89.3254,89.3712,89.0968,89.1501,21726.0
2017-04-12 10:05:00,116.98,117.04,116.86,116.92,17325.0,89.1577,89.2035,89.0663,89.112,17325.0
2017-04-12 10:10:00,116.93,116.98,116.65,116.82,23808.0,89.1196,89.1577,88.9062,89.0358,23808.0
2017-04-12 10:15:00,116.85,117.17,116.84,117.0,20845.0,89.0587,89.3026,89.051,89.173,20845.0
2017-04-12 10:20:00,117.01,117.07,116.77,116.78,28736.0,89.1806,89.2263,88.9977,89.0053,28736.0
2017-04-12 10:25:00,116.76,116.78,116.43,116.51,31338.0,88.9901,89.0053,88.7386,88.7995,31338.0
2017-04-12 10:30:00,116.53,116.74,116.44,116.5,30902.0,88.8148,88.9748,88.7462,88.7919,30902.0
2017-04-12 10:35:00,116.53,116.63,116.29,116.34,26730.0,88.8148,88.891,88.6319,88.67,26730.0
2017-04-12 10:40:00,116.36,116.36,116.15,116.15,27799.0,88.6852,88.6852,88.5252,88.5252,27799.0
2017-04-12 10:45:00,116.18,116.19,115.87,116.0,33971.0,88.548,88.5556,88.3117,88.4108,33971.0
2017-04-12 10:50:00,115.95,116.09,115.88,116.05,22105.0,88.3727,88.4794,88.3194,88.4489,22105.0
2017-04-12 10:55:00,116.05,116.29,116.02,116.17,65346.0,88.4489,88.6319,88.4261,88.5404,65346.0
2017-04-12 11:00:00,116.2,116.35,116.09,116.13,60969.0,88.5633,88.6776,88.4794,88.5099,60969.0
2017-04-12 11:05:00,116.14,116.59,116.12,116.59,35481.0,88.5175,88.8605,88.5023,88.8605,35481.0
2017-04-12 11:10:00,116.58,116.7,116.56,116.62,24660.0,88.8529,88.9443,88.8376,88.8834,24660.0
2017-04-12 11:15:00,116.61,116.81,116.59,116.78,24553.0,88.8757,89.0282,88.8605,89.0053,24553.0
2017-04-12 11:20:00,116.76,116.81,116.54,116.6,15486.0,88.9901,89.0282,88.8224,88.8681,15486.0
2017-04-12 11:25:00,116.6,116.7,116.35,116.46,29942.0,88.8681,88.9443,88.6776,88.7614,29942.0
2017-04-12 11:30:00,116.46,116.57,116.4,116.44,26684.0,88.7614,88.8453,88.7157,88.7462,26684.0
2017-04-12 11:35:00,116.44,116.44,116.14,116.19,29490.0,88.7462,88.7462,88.5175,88.5556,29490.0
2017-04-12 11:40:00,116.2,116.32,116.18,116.27,12739.0,88.5633,88.6547,88.548,88.6166,12739.0
2017-04-12 11:45:00,116.28,116.43,116.28,116.37,14466.0,88.6242,88.7386,88.6242,88.6928,14466.0
2017-04-12 11:50:00,116.34,116.37,116.1,116.19,22507.0,88.67,88.6928,88.487,88.5556,22507.0
2017-04-12 11:55:00,116.2,116.48,116.2,116.45,11290.0,88.5633,88.7767,88.5633,88.7538,11290.0
2017-04-12 12:00:00,116.47,116.55,116.37,116.47,16984.0,88.769,88.83,88.6928,88.769,16984.0
2017-04-12 12:05:00,116.47,116.68,116.47,116.63,11290.0,88.769,88.9291,88.769,88.891,11290.0
2017-04-12 12:10:00,116.62,116.76,116.62,116.75,16883.0,88.8834,88.9901,88.8834,88.9825,16883.0
2017-04-12 12:15:00,116.76,116.8,116.7,116.73,23076.0,88.9901,89.0206,88.9443,88.9672,23076.0
2017-04-12 12:20:00,116.71,116.75,116.63,116.64,18127.0,88.952,88.9825,88.891,88.8986,18127.0
2017-04-12 12:25:00,116.64,116.75,116.54,116.63,26729.0,88.8986,88.9825,88.8224,88.891,26729.0
2017-04-12 12:30:00,116.56,116.69,116.56,116.59,15540.0,88.8376,88.9367,88.8376,88.8605,15540.0
2017-04-12 12:35:00,116.59,116.67,116.56,116.57,11923.0,88.8605,88.9215,88.8376,88.8453,11923.0
2017-04-12 12:40:00,116.59,116.64,116.51,116.64,13810.0,88.8605,88.8986,88.7995,88.8986,13810.0
2017-04-12 12:45:00,116.64,116.64,116.49,116.54,11144.0,88.8986,88.8986,88.7843,88.8224,11144.0
2017-04-12 12:50:00,116.55,116.55,116.31,116.37,16031.0,88.83,88.83,88.6471,88.6928,16031.0
2017-04-12 12:55:00,116.39,116.49,116.31,116.39,23278.0,88.7081,88.7843,88.6471,88.7081,23278.0
2017-04-12 13:00:00,116.39,116.68,116.32,116.66,23674.0,88.7081,88.9291,88.6547,88.9139,23674.0
2017-04-12 13:05:00,116.64,116.85,116.56,116.83,15617.0,88.8986,89.0587,88.8376,89.0434,15617.0
2017-04-12 13:10:00,116.82,116.84,116.64,116.64,22926.0,89.0358,89.051,88.8986,88.8986,22926.0
2017-04-12 13:15:00,116.64,116.72,116.64,116.67,5354.0,88.8986,88.9596,88.8986,88.9215,5354.0
2017-04-12 13:20:00,116.66,116.75,116.59,116.74,19169.0,88.9139,88.9825,88.8605,88.9748,19169.0
2017-04-12 13:25:00,116.69,116.81,116.69,116.81,12986.0,88.9367,89.0282,88.9367,89.0282,12986.0
2017-04-12 13:30:00,116.81,116.86,116.68,116.76,14774.0,89.0282,89.0663,88.9291,88.9901,14774.0
2017-04-12 13:35:00,116.77,116.83,116.7,116.8,38764.0,88.9977,89.0434,88.9443,89.0206,38764.0
2017-04-12 13:40:00,116.82,116.89,116.72,116.83,28751.0,89.0358,89.0892,88.9596,89.0434,28751.0
2017-04-12 13:45:00,116.84,116.88,116.74,116.81,22666.0,89.051,89.0815,88.9748,89.0282,22666.0
2017-04-12 13:50:00,116.81,116.9,116.76,116.8,11598.0,89.0282,89.0968,88.9901,89.0206,11598.0
2017-04-12 13:55:00,116.84,117.11,116.72,117.11,15779.0,89.051,89.2568,88.9596,89.2568,15779.0
2017-04-12 14:00:00,117.06,117.06,116.84,116.89,17148.0,89.2187,89.2187,89.051,89.0892,17148.0
2017-04-12 14:05:00,116.84,117.02,116.84,116.95,14007.0,89.051,89.1882,89.051,89.1349,14007.0
2017-04-12 14:10:00,116.9,116.97,116.87,116.92,13861.0,89.0968,89.1501,89.0739,89.112,13861.0
2017-04-12 14:15:00,116.91,117.05,116.86,117.05,11142.0,89.1044,89.2111,89.0663,89.2111,11142.0
2017-04-12 14:20:00,117.03,117.07,116.95,117.05,11695.0,89.1959,89.2263,89.1349,89.2111,11695.0
2017-04-12 14:25:00,117.07,117.07,116.94,116.97,31275.0,89.2263,89.2263,89.1273,89.1501,31275.0
2017-04-12 14:30:00,116.95,117.02,116.9,117.01,25988.0,89.1349,89.1882,89.0968,89.1806,25988.0
2017-04-12 14:35:00,116.99,116.99,116.8,116.8,26520.0,89.1654,89.1654,89.0206,89.0206,26520.0
2017-04-12 14:40:00,116.78,116.78,116.51,116.53,31961.0,89.0053,89.0053,88.7995,88.8148,31961.0
2017-04-12 14:45:00,116.51,116.62,116.47,116.54,21852.0,88.7995,88.8834,88.769,88.8224,21852.0
2017-04-12 14:50:00,116.54,116.78,116.46,116.73,22047.0,88.8224,89.0053,88.7614,88.9672,22047.0
2017-04-12 14:55:00,116.72,116.83,116.72,116.76,15659.0,88.9596,89.0434,88.9596,88.9901,15659.0
2017-04-12 15:00:00,116.75,116.85,116.72,116.76,18507.0,88.9825,89.0587,88.9596,88.9901,18507.0
2017-04-12 15:05:00,116.75,116.75,116.65,116.68,15309.0,88.9825,88.9825,88.9062,88.9291,15309.0
2017-04-12 15:10:00,116.69,116.76,116.53,116.56,15805.0,88.9367,88.9901,88.8148,88.8376,15805.0
2017-04-12 15:15:00,116.56,116.56,116.07,116.08,16807.0,88.8376,88.8376,88.4642,88.4718,16807.0
2017-04-12 15:20:00,116.07,116.4,116.05,116.21,38028.0,88.4642,88.7157,88.4489,88.5709,38028.0
2017-04-12 15:25:00,116.19,116.21,116.01,116.04,26465.0,88.5556,88.5709,88.4185,88.4413,26465.0
2017-04-12 15:30:00,116.04,116.25,116.04,116.24,56472.0,88.4413,88.6014,88.4413,88.5937,56472.0
2017-04-12 15:35:00,116.27,116.28,116.13,116.15,45728.0,88.6166,88.6242,88.5099,88.5252,45728.0
2017-04-12 15:40:00,116.13,116.22,116.0,116.0,54112.0,88.5099,88.5785,88.4108,88.4108,54112.0
2017-04-12 15:45:00,115.98,116.17,115.98,116.0,77775.0,88.3956,88.5404,88.3956,88.4108,77775.0
2017-04-12 15:50:00,116.0,116.13,115.89,115.92,114815.0,88.4108,88.5099,88.327,88.3499,114815.0
2017-04-12 15:55:00,115.91,116.27,115.91,116.0,212808.0,88.3422,88.6166,88.3422,88.4108,212808.0
2017-04-13 09:30:00,118.0,118.13,116.71,117.67,202040.0,89.9352,90.0342,88.952,89.6836,202040.0
2017-04-13 09:35:00,117.6,119.4,117.35,119.3,233408.0,89.6303,91.0022,89.4397,90.926,233408.0
2017-04-13 09:40:00,119.31,120.43,119.26,119.64,209043.0,90.9336,91.7872,90.8955,91.1851,209043.0
2017-04-13 09:45:00,119.64,120.02,119.33,119.75,126397.0,91.1851,91.4747,90.9488,91.2689,126397.0
2017-04-13 09:50:00,119.72,119.79,119.26,119.41,84381.0,91.2461,91.2994,90.8955,91.0098,84381.0
2017-04-13 09:55:00,119.41,119.95,119.39,119.83,114887.0,91.0098,91.4214,90.9946,91.3299,114887.0
2017-04-13 10:00:00,119.87,120.65,119.83,120.25,146300.0,91.3604,91.9549,91.3299,91.65,146300.0
2017-04-13 10:05:00,120.32,120.32,119.87,119.98,115128.0,91.7034,91.7034,91.3604,91.4442,115128.0
2017-04-13 10:10:00,119.97,120.0,119.46,119.53,46341.0,91.4366,91.4595,91.0479,91.1013,46341.0
2017-04-13 10:15:00,119.57,119.81,119.42,119.59,51296.0,91.1317,91.3147,91.0174,91.147,51296.0
2017-04-13 10:20:00,119.57,119.6,119.24,119.34,42781.0,91.1317,91.1546,90.8802,90.9565,42781.0
2017-04-13 10:25:00,119.38,119.4,118.78,118.99,73732.0,90.9869,91.0022,90.5296,90.6897,73732.0
2017-04-13 10:30:00,119.02,119.2,118.79,118.8,41475.0,90.7126,90.8497,90.5373,90.5449,41475.0
2017-04-13 10:35:00,118.7,119.13,118.67,119.1,57394.0,90.4687,90.7964,90.4458,90.7735,57394.0
2017-04-13 10:40:00,119.12,119.24,118.97,119.21,53834.0,90.7888,90.8802,90.6745,90.8574,53834.0
2017-04-13 10:45:00,119.24,119.24,118.79,118.83,55738.0,90.8802,90.8802,90.5373,90.5677,55738.0
2017-04-13 10:50:00,118.84,119.14,118.82,119.06,48854.0,90.5754,90.804,90.5601,90.743,48854.0
2017-04-13 10:55:00,119.03,119.1,118.49,118.8,55611.0,90.7202,90.7735,90.3086,90.5449,55611.0
2017-04-13 11:00:00,118.79,118.82,118.51,118.52,49823.0,90.5373,90.5601,90.3239,90.3315,49823.0
2017-04-13 11:05:00,118.54,118.54,118.32,118.44,59267.0,90.3467,90.3467,90.179,90.2705,59267.0
2017-04-13 11:10:00,118.42,118.43,118.12,118.14,35084.0,90.2553,90.2629,90.0266,90.0419,35084.0
2017-04-13 11:15:00,118.14,118.14,117.43,117.43,63599.0,90.0419,90.0419,89.5007,89.5007,63599.0
2017-04-13 11:20:00,117.37,117.78,117.25,117.74,46247.0,89.455,89.7675,89.3635,89.737,46247.0
2017-04-13 11:25:00,117.72,117.99,117.63,117.92,38315.0,89.7217,89.9275,89.6532,89.8742,38315.0
2017-04-13 11:30:00,117.87,117.87,117.62,117.77,29220.0,89.8361,89.8361,89.6455,89.7599,29220.0
2017-04-13 11:35:00,117.78,117.89,117.62,117.68,29110.0,89.7675,89.8513,89.6455,89.6913,29110.0
2017-04-13 11:40:00,117.67,117.74,117.62,117.67,17826.0,89.6836,89.737,89.6455,89.6836,17826.0
2017-04-13 11:45:00,117.66,117.76,117.48,117.5,23660.0,89.676,89.7522,89.5388,89.5541,23660.0
2017-04-13 11:50:00,117.51,117.62,117.44,117.48,24336.0,89.5617,89.6455,89.5083,89.5388,24336.0
2017-04-13 11:55:00,117.52,117.52,117.32,117.45,20406.0,89.5693,89.5693,89.4169,89.516,20406.0
2017-04-13 12:00:00,117.42,117.51,117.35,117.45,22531.0,89.4931,89.5617,89.4397,89.516,22531.0
2017-04-13 12:05:00,117.45,117.47,117.11,117.26,41211.0,89.516,89.5312,89.2568,89.3712,41211.0
2017-04-13 12:10:00,117.21,117.24,117.03,117.13,24520.0,89.333,89.3559,89.1959,89.2721,24520.0
2017-04-13 12:15:00,117.11,117.2,116.94,117.04,36321.0,89.2568,89.3254,89.1273,89.2035,36321.0
2017-04-13 12:20:00,116.99,117.01,116.75,116.77,19010.0,89.1654,89.1806,88.9825,88.9977,19010.0
2017-04-13 12:25:00,116.8,117.04,116.76,116.81,33431.0,89.0206,89.2035,88.9901,89.0282,33431.0
2017-04-13 12:30:00,116.8,116.96,116.71,116.84,24217.0,89.0206,89.1425,88.952,89.051,24217.0
2017-04-13 12:35:00,116.88,116.89,116.58,116.71,27185.0,89.0815,89.0892,88.8529,88.952,27185.0
2017-04-13 12:40:00,116.74,116.75,116.0,116.07,37700.0,88.9748,88.9825,88.4108,88.4642,37700.0
2017-04-13 12:45:00,116.05,116.34,115.91,116.25,44538.0,88.4489,88.67,88.3422,88.6014,44538.0
2017-04-13 12:50:00,116.26,116.56,116.25,116.45,16445.0,88.609,88.8376,88.6014,88.7538,16445.0
2017-04-13 12:55:00,116.36,116.55,116.25,116.43,32775.0,88.6852,88.83,88.6014,88.7386,32775.0
2017-04-13 13:00:00,116.35,116.44,116.14,116.14,36215.0,88.6776,88.7462,88.5175,88.5175,36215.0
2017-04-13 13:05:00,116.19,116.21,115.6,115.82,28434.0,88.5556,88.5709,88.106,88.2736,28434.0
2017-04-13 13:10:00,115.84,116.05,115.83,116.04,24354.0,88.2889,88.4489,88.2813,88.4413,24354.0
2017-04-13 13:15:00,116.07,116.34,116.0,116.34,26027.0,88.4642,88.67,88.4108,88.67,26027.0
2017-04-13 13:20:00,116.32,116.33,116.08,116.16,19417.0,88.6547,88.6623,88.4718,88.5328,19417.0
2017-04-13 13:25:00,116.07,116.44,116.07,116.42,17662.0,88.4642,88.7462,88.4642,88.7309,17662.0
2017-04-13 13:30:00,116.42,116.62,116.42,116.48,30268.0,88.7309,88.8834,88.7309,88.7767,30268.0
2017-04-13 13:35:00,116.5,116.58,116.45,116.51,24768.0,88.7919,88.8529,88.7538,88.7995,24768.0
2017-04-13 13:40:00,116.54,116.54,116.11,116.11,21391.0,88.8224,88.8224,88.4947,88.4947,21391.0
2017-04-13 13:45:00,116.08,116.08,115.91,115.91,20155.0,88.4718,88.4718,88.3422,88.3422,20155.0
2017-04-13 13:50:00,115.93,116.12,115.93,116.06,13127.0,88.3575,88.5023,88.3575,88.4566,13127.0
2017-04-13 13:55:00,116.07,116.1,115.93,116.09,39327.0,88.4642,88.487,88.3575,88.4794,39327.0
2017-04-13 14:00:00,116.11,116.26,115.89,116.19,59807.0,88.4947,88.609,88.327,88.5556,59807.0
2017-04-13 14:05:00,116.18,116.45,116.08,116.39,28174.0,88.548,88.7538,88.4718,88.7081,28174.0
2017-04-13 14:10:00,116.39,116.7,116.37,116.57,31811.0,88.7081,88.9443,88.6928,88.8453,31811.0
2017-04-13 14:15:00,116.52,116.58,116.41,116.57,23161.0,88.8072,88.8529,88.7233,88.8453,23161.0
2017-04-13 14:20:00,116.56,116.62,116.4,116.56,31608.0,88.8376,88.8834,88.7157,88.8376,31608.0
2017-04-13 14:25:00,116.56,116.63,116.48,116.55,19153.0,88.8376,88.891,88.7767,88.83,19153.0
2017-04-13 14:30:00,116.54,116.8,116.54,116.71,22037.0,88.8224,89.0206,88.8224,88.952,22037.0
2017-04-13 14:35:00,116.68,116.76,116.61,116.68,34821.0,88.9291,88.9901,88.8757,88.9291,34821.0
2017-04-13 14:40:00,116.67,116.86,116.64,116.83,46559.0,88.9215,89.0663,88.8986,89.0434,46559.0
2017-04-13 14:45:00,116.82,116.93,116.68,116.85,34397.0,89.0358,89.1196,88.9291,89.0587,34397.0
2017-04-13 14:50:00,116.84,116.85,116.69,116.71,41606.0,89.051,89.0587,88.9367,88.952,41606.0
2017-04-13 14:55:00,116.71,116.95,116.67,116.93,28458.0,88.952,89.1349,88.9215,89.1196,28458.0
2017-04-13 15:00:00,116.94,116.94,116.8,116.81,25678.0,89.1273,89.1273,89.0206,89.0282,25678.0
2017-04-13 15:05:00,116.79,116.79,116.59,116.62,40554.0,89.0129,89.0129,88.8605,88.8834,40554.0
2017-04-13 15:10:00,116.63,116.72,116.44,116.51,40461.0,88.891,88.9596,88.7462,88.7995,40461.0
2017-04-13 15:15:00,116.48,116.57,116.33,116.55,45167.0,88.7767,88.8453,88.6623,88.83,45167.0
2017-04-13 15:20:00,116.53,116.61,116.51,116.51,33228.0,88.8148,88.8757,88.7995,88.7995,33228.0
2017-04-13 15:25:00,116.55,116.56,116.3,116.32,33827.0,88.83,88.8376,88.6395,88.6547,33827.0
2017-04-13 15:30:00,116.34,116.52,116.25,116.3,45486.0,88.67,88.8072,88.6014,88.6395,45486.0
2017-04-13 15:35:00,116.29,116.35,116.09,116.1,41829.0,88.6319,88.6776,88.4794,88.487,41829.0
2017-04-13 15:40:00,116.07,116.12,115.91,115.99,70165.0,88.4642,88.5023,88.3422,88.4032,70165.0
2017-04-13 15:45:00,115.99,116.34,115.99,116.3,72686.0,88.4032,88.67,88.4032,88.6395,72686.0
2017-04-13 15:50:00,116.31,116.32,116.02,116.08,103465.0,88.6471,88.6547,88.4261,88.4718,103465.0
2017-04-13 15:55:00,116.09,116.21,115.79,115.8,245490.0,88.4794,88.5709,88.2508,88.2584,245490.0
2017-04-17 09:30:00,115.98,116.78,115.88,116.19,69797.0,88.3956,89.0053,88.3194,88.5556,69797.0
2017-04-17 09:35:00,116.17,116.2,115.48,115.76,48098.0,88.5404,88.5633,88.0145,88.2279,48098.0
2017-04-17 09:40:00,115.71,115.74,115.45,115.52,29683.0,88.1898,88.2127,87.9916,88.045,29683.0
2017-04-17 09:45:00,115.52,115.96,115.51,115.96,41992.0,88.045,88.3803,88.0374,88.3803,41992.0
2017-04-17 09:50:00,115.96,116.27,115.96,116.08,62441.0,88.3803,88.6166,88.3803,88.4718,62441.0
2017-04-17 09:55:00,116.11,116.24,116.08,116.09,36184.0,88.4947,88.5937,88.4718,88.4794,36184.0
2017-04-17 10:00:00,116.06,116.13,115.82,116.06,30047.0,88.4566,88.5099,88.2736,88.4566,30047.0
2017-04-17 10:05:00,116.09,116.22,115.89,116.13,65374.0,88.4794,88.5785,88.327,88.5099,65374.0
2017-04-17 10:10:00,116.15,116.24,116.07,116.12,33073.0,88.5252,88.5937,88.4642,88.5023,33073.0
2017-04-17 10:15:00,116.15,116.4,116.13,116.13,27412.0,88.5252,88.7157,88.5099,88.5099,27412.0
2017-04-17 10:20:00,116.13,116.17,116.0,116.14,16704.0,88.5099,88.5404,88.4108,88.5175,16704.0
2017-04-17 10:25:00,116.12,116.13,115.96,116.0,31502.0,88.5023,88.5099,88.3803,88.4108,31502.0
2017-04-17 10:30:00,116.0,116.16,115.99,116.08,36940.0,88.4108,88.5328,88.4032,88.4718,36940.0
2017-04-17 10:35:00,116.1,116.23,115.98,116.12,32132.0,88.487,88.5861,88.3956,88.5023,32132.0
2017-04-17 10:40:00,116.13,116.28,116.05,116.13,26607.0,88.5099,88.6242,88.4489,88.5099,26607.0
2017-04-17 10:45:00,116.1,116.29,116.03,116.06,26238.0,88.487,88.6319,88.4337,88.4566,26238.0
2017-04-17 10:50:00,116.07,116.24,116.05,116.14,25309.0,88.4642,88.5937,88.4489,88.5175,25309.0
2017-04-17 10:55:00,116.13,116.25,116.11,116.24,47649.0,88.5099,88.6014,88.4947,88.5937,47649.0
2017-04-17 11:00:00,116.23,116.75,116.17,116.75,27713.0,88.5861,88.9825,88.5404,88.9825,27713.0
2017-04-17 11:05:00,116.77,116.89,116.67,116.89,24328.0,88.9977,89.0892,88.9215,89.0892,24328.0
2017-04-17 11:10:00,116.88,116.99,116.82,116.84,32416.0,89.0815,89.1654,89.0358,89.051,32416.0
2017-04-17 11:15:00,116.84,116.84,116.52,116.62,25760.0,89.051,89.051,88.8072,88.8834,25760.0
2017-04-17 11:20:00,116.62,116.92,116.58,116.87,51946.0,88.8834,89.112,88.8529,89.0739,51946.0
2017-04-17 11:25:00,116.86,117.05,116.83,117.01,36276.0,89.0663,89.2111,89.0434,89.1806,36276.0
2017-04-17 11:30:00,117.02,117.14,116.84,117.07,29258.0,89.1882,89.2797,89.051,89.2263,29258.0
2017-04-17 11:35:00,117.08,117.35,117.0,117.26,39863.0,89.234,89.4397,89.173,89.3712,39863.0
2017-04-17 11:40:00,117.27,117.31,117.0,117.03,25614.0,89.3788,89.4093,89.173,89.1959,25614.0
2017-04-17 11:45:00,117.02,117.27,117.02,117.1,39879.0,89.1882,89.3788,89.1882,89.2492,39879.0
2017-04-17 11:50:00,117.1,117.1,116.89,116.89,18043.0,89.2492,89.2492,89.0892,89.0892,18043.0
2017-04-17 11:55:00,116.9,117.1,116.9,117.03,30870.0,89.0968,89.2492,89.0968,89.1959,30870.0
2017-04-17 12:00:00,117.02,117.14,116.99,117.08,22446.0,89.1882,89.2797,89.1654,89.234,22446.0
2017-04-17 12:05:00,117.09,117.19,117.04,117.19,10963.0,89.2416,89.3178,89.2035,89.3178,10963.0
2017-04-17 12:10:00,117.19,117.46,117.18,117.42,30909.0,89.3178,89.5236,89.3102,89.4931,30909.0
2017-04-17 12:15:00,117.41,117.61,117.41,117.61,31489.0,89.4855,89.6379,89.4855,89.6379,31489.0
2017-04-17 12:20:00,117.6,117.76,117.56,117.74,24333.0,89.6303,89.7522,89.5998,89.737,24333.0
2017-04-17 12:25:00,117.75,117.76,117.63,117.68,25424.0,89.7446,89.7522,89.6532,89.6913,25424.0
2017-04-17 12:30:00,117.67,117.72,117.61,117.62,27691.0,89.6836,89.7217,89.6379,89.6455,27691.0
2017-04-17 12:35:00,117.59,117.6,117.41,117.5,16518.0,89.6227,89.6303,89.4855,89.5541,16518.0
2017-04-17 12:40:00,117.48,117.6,117.45,117.58,17847.0,89.5388,89.6303,89.516,89.615,17847.0
2017-04-17 12:45:00,117.59,117.86,117.55,117.73,46779.0,89.6227,89.8285,89.5922,89.7294,46779.0
2017-04-17 12:50:00,117.74,117.85,117.67,117.85,41553.0,89.737,89.8208,89.6836,89.8208,41553.0
2017-04-17 12:55:00,117.85,117.94,117.78,117.79,25299.0,89.8208,89.8894,89.7675,89.7751,25299.0
2017-04-17 13:00:00,117.76,117.8,117.68,117.77,26035.0,89.7522,89.7827,89.6913,89.7599,26035.0
2017-04-17 13:05:00,117.77,117.84,117.69,117.75,21919.0,89.7599,89.8132,89.6989,89.7446,21919.0
2017-04-17 13:10:00,117.75,117.82,117.64,117.64,18374.0,89.7446,89.798,89.6608,89.6608,18374.0
2017-04-17 13:15:00,117.64,117.8,117.64,117.7,22764.0,89.6608,89.7827,89.6608,89.7065,22764.0
2017-04-17 13:20:00,117.72,117.8,117.64,117.64,21119.0,89.7217,89.7827,89.6608,89.6608,21119.0
2017-04-17 13:25:00,117.64,117.77,117.62,117.68,17357.0,89.6608,89.7599,89.6455,89.6913,17357.0
2017-04-17 13:30:00,117.69,117.79,117.67,117.78,9550.0,89.6989,89.7751,89.6836,89.7675,9550.0
2017-04-17 13:35:00,117.76,117.77,117.63,117.68,14575.0,89.7522,89.7599,89.6532,89.6913,14575.0
2017-04-17 13:40:00,117.68,117.71,117.59,117.67,25313.0,89.6913,89.7141,89.6227,89.6836,25313.0
2017-04-17 13:45:00,117.66,117.7,117.63,117.65,13887.0,89.676,89.7065,89.6532,89.6684,13887.0
2017-04-17 13:50:00,117.67,117.7,117.61,117.67,16091.0,89.6836,89.7065,89.6379,89.6836,16091.0
2017-04-17 13:55:00,117.66,117.74,117.64,117.74,12467.0,89.676,89.737,89.6608,89.737,12467.0
2017-04-17 14:00:00,117.72,117.72,117.49,117.55,20301.0,89.7217,89.7217,89.5465,89.5922,20301.0
2017-04-17 14:05:00,117.55,117.7,117.54,117.59,24615.0,89.5922,89.7065,89.5846,89.6227,24615.0
2017-04-17 14:10:00,117.6,117.71,117.6,117.64,26395.0,89.6303,89.7141,89.6303,89.6608,26395.0
2017-04-17 14:15:00,117.64,117.71,117.62,117.62,15683.0,89.6608,89.7141,89.6455,89.6455,15683.0
2017-04-17 14:20:00,117.62,117.64,117.59,117.6,13353.0,89.6455,89.6608,89.6227,89.6303,13353.0
2017-04-17 14:25:00,117.59,117.59,117.5,117.54,14030.0,89.6227,89.6227,89.5541,89.5846,14030.0
2017-04-17 14:30:00,117.55,117.69,117.48,117.69,15419.0,89.5922,89.6989,89.5388,89.6989,15419.0
2017-04-17 14:35:00,117.7,117.73,117.6,117.7,17344.0,89.7065,89.7294,89.6303,89.7065,17344.0
2017-04-17 14:40:00,117.71,117.82,117.68,117.82,19256.0,89.7141,89.798,89.6913,89.798,19256.0
2017-04-17 14:45:00,117.8,117.94,117.79,117.81,16847.0,89.7827,89.8894,89.7751,89.7903,16847.0
2017-04-17 14:50:00,117.81,117.82,117.73,117.8,12385.0,89.7903,89.798,89.7294,89.7827,12385.0
2017-04-17 14:55:00,117.78,117.81,117.62,117.69,20619.0,89.7675,89.7903,89.6455,89.6989,20619.0
2017-04-17 15:00:00,117.7,117.77,117.63,117.65,21532.0,89.7065,89.7599,89.6532,89.6684,21532.0
2017-04-17 15:05:00,117.64,117.77,117.58,117.76,24582.0,89.6608,89.7599,89.615,89.7522,24582.0
2017-04-17 15:10:00,117.77,117.91,117.67,117.91,39129.0,89.7599,89.8666,89.6836,89.8666,39129.0
2017-04-17 15:15:00,117.9,118.19,117.88,118.19,30422.0,89.8589,90.08,89.8437,90.08,30422.0
2017-04-17 15:20:00,118.19,118.19,118.04,118.12,37812.0,90.08,90.08,89.9656,90.0266,37812.0
2017-04-17 15:25:00,118.1,118.25,118.07,118.24,26796.0,90.0114,90.1257,89.9885,90.1181,26796.0
2017-04-17 15:30:00,118.23,118.33,118.1,118.14,33200.0,90.1105,90.1867,90.0114,90.0419,33200.0
2017-04-17 15:35:00,118.16,118.21,118.12,118.17,45667.0,90.0571,90.0952,90.0266,90.0647,45667.0
2017-04-17 15:40:00,118.17,118.21,118.09,118.12,37040.0,90.0647,90.0952,90.0037,90.0266,37040.0
2017-04-17 15:45:00,118.14,118.53,118.12,118.52,68623.0,90.0419,90.3391,90.0266,90.3315,68623.0
2017-04-17 15:50:00,118.53,118.53,118.3,118.44,65557.0,90.3391,90.3391,90.1638,90.2705,65557.0
2017-04-17 15:55:00,118.45,118.51,118.27,118.45,172118.0,90.2781,90.3239,90.1409,90.2781,172118.0
2017-04-18 09:30:00,117.41,117.41,116.85,117.1,67603.0,89.4855,89.4855,89.0587,89.2492,67603.0
2017-04-18 09:35:00,117.08,117.93,117.05,117.79,40050.0,89.234,89.8818,89.2111,89.7751,40050.0
2017-04-18 09:40:00,117.8,118.43,117.75,118.15,67597.0,89.7827,90.2629,89.7446,90.0495,67597.0
2017-04-18 09:45:00,118.18,118.23,117.77,117.77,48800.0,90.0723,90.1105,89.7599,89.7599,48800.0
2017-04-18 09:50:00,117.75,117.79,117.43,117.43,47268.0,89.7446,89.7751,89.5007,89.5007,47268.0
2017-04-18 09:55:00,117.41,117.98,117.36,117.95,28915.0,89.4855,89.9199,89.4474,89.897,28915.0
2017-04-18 10:00:00,117.96,117.98,117.33,117.33,24830.0,89.9047,89.9199,89.4245,89.4245,24830.0
2017-04-18 10:05:00,117.37,117.41,116.99,116.99,44673.0,89.455,89.4855,89.1654,89.1654,44673.0
2017-04-18 10:10:00,117.02,117.13,116.99,117.13,44658.0,89.1882,89.2721,89.1654,89.2721,44658.0
2017-04-18 10:15:00,117.14,117.29,116.94,117.07,39080.0,89.2797,89.394,89.1273,89.2263,39080.0
2017-04-18 10:20:00,117.07,117.21,116.96,117.13,27481.0,89.2263,89.333,89.1425,89.2721,27481.0
2017-04-18 10:25:00,117.16,117.36,117.1,117.1,24945.0,89.2949,89.4474,89.2492,89.2492,24945.0
2017-04-18 10:30:00,117.12,117.32,117.1,117.27,26738.0,89.2645,89.4169,89.2492,89.3788,26738.0
2017-04-18 10:35:00,117.3,117.36,117.22,117.25,16073.0,89.4016,89.4474,89.3407,89.3635,16073.0
2017-04-18 10:40:00,117.27,117.29,117.15,117.27,23630.0,89.3788,89.394,89.2873,89.3788,23630.0
2017-04-18 10:45:00,117.29,117.3,117.03,117.04,25469.0,89.394,89.4016,89.1959,89.2035,25469.0
2017-04-18 10:50:00,117.05,117.05,116.74,116.77,29329.0,89.2111,89.2111,88.9748,88.9977,29329.0
2017-04-18 10:55:00,116.8,116.8,116.57,116.7,30707.0,89.0206,89.0206,88.8453,88.9443,30707.0
2017-04-18 11:00:00,116.71,116.78,116.45,116.45,23085.0,88.952,89.0053,88.7538,88.7538,23085.0
2017-04-18 11:05:00,116.46,116.62,116.29,116.58,38592.0,88.7614,88.8834,88.6319,88.8529,38592.0
2017-04-18 11:10:00,116.62,116.76,116.61,116.67,38596.0,88.8834,88.9901,88.8757,88.9215,38596.0
2017-04-18 11:15:00,116.67,116.86,116.67,116.73,35871.0,88.9215,89.0663,88.9215,88.9672,35871.0
2017-04-18 11:20:00,116.75,116.78,116.47,116.49,48061.0,88.9825,89.0053,88.769,88.7843,48061.0
2017-04-18 11:25:00,116.52,116.83,116.44,116.78,35436.0,88.8072,89.0434,88.7462,89.0053,35436.0
2017-04-18 11:30:00,116.76,116.78,116.46,116.46,36838.0,88.9901,89.0053,88.7614,88.7614,36838.0
2017-04-18 11:35:00,116.44,116.44,116.11,116.21,29496.0,88.7462,88.7462,88.4947,88.5709,29496.0
2017-04-18 11:40:00,116.2,116.23,116.04,116.06,17179.0,88.5633,88.5861,88.4413,88.4566,17179.0
2017-04-18 11:45:00,116.08,116.13,115.96,116.13,35003.0,88.4718,88.5099,88.3803,88.5099,35003.0
2017-04-18 11:50:00,116.16,116.27,116.07,116.2,33350.0,88.5328,88.6166,88.4642,88.5633,33350.0
2017-04-18 11:55:00,116.25,116.3,115.91,115.93,31719.0,88.6014,88.6395,88.3422,88.3575,31719.0
2017-04-18 12:00:00,115.94,116.14,115.77,116.14,33648.0,88.3651,88.5175,88.2355,88.5175,33648.0
2017-04-18 12:05:00,116.14,116.25,116.11,116.22,22536.0,88.5175,88.6014,88.4947,88.5785,22536.0
2017-04-18 12:10:00,116.22,116.36,116.2,116.35,31947.0,88.5785,88.6852,88.5633,88.6776,31947.0
2017-04-18 12:15:00,116.34,116.36,116.13,116.24,13299.0,88.67,88.6852,88.5099,88.5937,13299.0
2017-04-18 12:20:00,116.24,116.51,116.24,116.47,18720.0,88.5937,88.7995,88.5937,88.769,18720.0
2017-04-18 12:25:00,116.47,116.65,116.45,116.59,17229.0,88.769,88.9062,88.7538,88.8605,17229.0
2017-04-18 12:30:00,116.58,116.6,116.46,116.48,11166.0,88.8529,88.8681,88.7614,88.7767,11166.0
2017-04-18 12:35:00,116.47,116.48,116.36,116.41,14272.0,88.769,88.7767,88.6852,88.7233,14272.0
2017-04-18 12:40:00,116.38,116.54,116.37,116.51,12702.0,88.7005,88.8224,88.6928,88.7995,12702.0
2017-04-18 12:45:00,116.49,116.51,116.37,116.44,16213.0,88.7843,88.7995,88.6928,88.7462,16213.0
2017-04-18 12:50:00,116.46,116.62,116.44,116.57,15106.0,88.7614,88.8834,88.7462,88.8453,15106.0
2017-04-18 12:55:00,116.57,116.78,116.57,116.63,18446.0,88.8453,89.0053,88.8453,88.891,18446.0
2017-04-18 13:00:00,116.64,116.64,116.43,116.45,8478.0,88.8986,88.8986,88.7386,88.7538,8478.0
2017-04-18 13:05:00,116.45,116.55,116.37,116.55,21789.0,88.7538,88.83,88.6928,88.83,21789.0
2017-04-18 13:10:00,116.55,116.73,116.51,116.73,13252.0,88.83,88.9672,88.7995,88.9672,13252.0
2017-04-18 13:15:00,116.74,116.75,116.59,116.63,11416.0,88.9748,88.9825,88.8605,88.891,11416.0
2017-04-18 13:20:00,116.6,116.73,116.59,116.68,11721.0,88.8681,88.9672,88.8605,88.9291,11721.0
2017-04-18 13:25:00,116.65,116.81,116.61,116.81,7356.0,88.9062,89.0282,88.8757,89.0282,7356.0
2017-04-18 13:30:00,116.79,116.83,116.69,116.83,11752.0,89.0129,89.0434,88.9367,89.0434,11752.0
2017-04-18 13:35:00,116.86,116.89,116.8,116.81,11689.0,89.0663,89.0892,89.0206,89.0282,11689.0
2017-04-18 13:40:00,116.83,116.9,116.83,116.85,11823.0,89.0434,89.0968,89.0434,89.0587,11823.0
2017-04-18 13:45:00,116.88,116.96,116.81,116.96,13158.0,89.0815,89.1425,89.0282,89.1425,13158.0
2017-04-18 13:50:00,116.97,116.97,116.86,116.89,14769.0,89.1501,89.1501,89.0663,89.0892,14769.0
2017-04-18 13:55:00,116.88,116.91,116.8,116.87,19722.0,89.0815,89.1044,89.0206,89.0739,19722.0
2017-04-18 14:00:00,116.86,117.08,116.86,116.98,16788.0,89.0663,89.234,89.0663,89.1577,16788.0
2017-04-18 14:05:00,117.03,117.06,116.92,116.99,19173.0,89.1959,89.2187,89.112,89.1654,19173.0
2017-04-18 14:10:00,117.0,117.06,116.94,116.95,13178.0,89.173,89.2187,89.1273,89.1349,13178.0
2017-04-18 14:15:00,116.96,117.07,116.95,117.03,13538.0,89.1425,89.2263,89.1349,89.1959,13538.0
2017-04-18 14:20:00,117.07,117.07,116.85,116.87,17577.0,89.2263,89.2263,89.0587,89.0739,17577.0
2017-04-18 14:25:00,116.87,117.01,116.85,117.01,22326.0,89.0739,89.1806,89.0587,89.1806,22326.0
2017-04-18 14:30:00,116.97,117.0,116.83,116.89,11906.0,89.1501,89.173,89.0434,89.0892,11906.0
2017-04-18 14:35:00,116.91,117.02,116.82,116.85,15376.0,89.1044,89.1882,89.0358,89.0587,15376.0
2017-04-18 14:40:00,116.83,116.86,116.6,116.6,20727.0,89.0434,89.0663,88.8681,88.8681,20727.0
2017-04-18 14:45:00,116.59,116.84,116.56,116.83,31649.0,88.8605,89.051,88.8376,89.0434,31649.0
2017-04-18 14:50:00,116.84,116.88,116.73,116.78,21721.0,89.051,89.0815,88.9672,89.0053,21721.0
2017-04-18 14:55:00,116.8,116.81,116.58,116.81,26012.0,89.0206,89.0282,88.8529,89.0282,26012.0
2017-04-18 15:00:00,116.81,116.84,116.57,116.62,20102.0,89.0282,89.051,88.8453,88.8834,20102.0
2017-04-18 15:05:00,116.61,116.75,116.61,116.75,30183.0,88.8757,88.9825,88.8757,88.9825,30183.0
2017-04-18 15:10:00,116.75,116.87,116.69,116.86,24928.0,88.9825,89.0739,88.9367,89.0663,24928.0
2017-04-18 15:15:00,116.86,116.86,116.77,116.84,28751.0,89.0663,89.0663,88.9977,89.051,28751.0
2017-04-18 15:20:00,116.83,116.92,116.76,116.87,24389.0,89.0434,89.112,88.9901,89.0739,24389.0
2017-04-18 15:25:00,116.85,116.94,116.78,116.81,20665.0,89.0587,89.1273,89.0053,89.0282,20665.0
2017-04-18 15:30:00,116.78,116.87,116.69,116.75,25456.0,89.0053,89.0739,88.9367,88.9825,25456.0
2017-04-18 15:35:00,116.75,116.97,116.74,116.84,24022.0,88.9825,89.1501,88.9748,89.051,24022.0
2017-04-18 15:40:00,116.85,116.97,116.79,116.82,37912.0,89.0587,89.1501,89.0129,89.0358,37912.0
2017-04-18 15:45:00,116.8,116.83,116.67,116.69,39833.0,89.0206,89.0434,88.9215,88.9367,39833.0
2017-04-18 15:50:00,116.69,116.7,116.46,116.48,112185.0,88.9367,88.9443,88.7614,88.7767,112185.0
2017-04-18 15:55:00,116.48,116.63,116.4,116.41,169556.0,88.7767,88.891,88.7157,88.7233,169556.0
2017-04-19 09:30:00,117.46,117.99,117.34,117.99,38936.0,89.5236,89.9275,89.4321,89.9275,38936.0
2017-04-19 09:35:00,117.95,118.19,117.74,117.88,73065.0,89.897,90.08,89.737,89.8437,73065.0
2017-04-19 09:40:00,117.83,117.83,117.5,117.66,34180.0,89.8056,89.8056,89.5541,89.676,34180.0
2017-04-19 09:45:00,117.62,117.84,117.54,117.82,22673.0,89.6455,89.8132,89.5846,89.798,22673.0
2017-04-19 09:50:00,117.82,118.12,117.81,118.08,74589.0,89.798,90.0266,89.7903,89.9961,74589.0
2017-04-19 09:55:00,118.08,118.37,118.05,118.26,35193.0,89.9961,90.2172,89.9733,90.1333,35193.0
2017-04-19 10:00:00,118.29,118.3,118.13,118.17,14051.0,90.1562,90.1638,90.0342,90.0647,14051.0
2017-04-19 10:05:00,118.15,118.15,117.87,117.97,19085.0,90.0495,90.0495,89.8361,89.9123,19085.0
2017-04-19 10:10:00,117.97,118.26,117.97,118.21,50397.0,89.9123,90.1333,89.9123,90.0952,50397.0
2017-04-19 10:15:00,118.16,118.16,117.98,118.04,31798.0,90.0571,90.0571,89.9199,89.9656,31798.0
2017-04-19 10:20:00,118.01,118.05,117.78,117.97,21734.0,89.9428,89.9733,89.7675,89.9123,21734.0
2017-04-19 10:25:00,117.99,118.01,117.92,117.95,32549.0,89.9275,89.9428,89.8742,89.897,32549.0
2017-04-19 10:30:00,117.93,117.97,117.71,117.94,34391.0,89.8818,89.9123,89.7141,89.8894,34391.0
2017-04-19 10:35:00,117.94,117.94,117.64,117.71,43362.0,89.8894,89.8894,89.6608,89.7141,43362.0
2017-04-19 10:40:00,117.71,117.8,117.6,117.76,28121.0,89.7141,89.7827,89.6303,89.7522,28121.0
2017-04-19 10:45:00,117.74,117.74,117.44,117.46,23476.0,89.737,89.737,89.5083,89.5236,23476.0
2017-04-19 10:50:00,117.46,117.65,117.43,117.53,11843.0,89.5236,89.6684,89.5007,89.5769,11843.0
2017-04-19 10:55:00,117.56,117.68,117.47,117.6,11307.0,89.5998,89.6913,89.5312,89.6303,11307.0
2017-04-19 11:00:00,117.62,117.81,117.62,117.69,15662.0,89.6455,89.7903,89.6455,89.6989,15662.0
2017-04-19 11:05:00,117.7,117.83,117.6,117.6,17224.0,89.7065,89.8056,89.6303,89.6303,17224.0
2017-04-19 11:10:00,117.61,117.73,117.47,117.73,13284.0,89.6379,89.7294,89.5312,89.7294,13284.0
2017-04-19 11:15:00,117.73,117.79,117.6,117.7,13625.0,89.7294,89.7751,89.6303,89.7065,13625.0
2017-04-19 11:20:00,117.72,117.91,117.72,117.9,21256.0,89.7217,89.8666,89.7217,89.8589,21256.0
2017-04-19 11:25:00,117.9,117.93,117.7,117.91,18247.0,89.8589,89.8818,89.7065,89.8666,18247.0
2017-04-19 11:30:00,117.93,118.01,117.89,117.94,33937.0,89.8818,89.9428,89.8513,89.8894,33937.0
2017-04-19 11:35:00,117.93,118.04,117.86,117.95,14423.0,89.8818,89.9656,89.8285,89.897,14423.0
2017-04-19 11:40:00,117.91,117.94,117.85,117.87,13602.0,89.8666,89.8894,89.8208,89.8361,13602.0
2017-04-19 11:45:00,117.87,117.87,117.72,117.76,13792.0,89.8361,89.8361,89.7217,89.7522,13792.0
2017-04-19 11:50:00,117.75,117.86,117.74,117.85,20055.0,89.7446,89.8285,89.737,89.8208,20055.0
2017-04-19 11:55:00,117.84,117.87,117.69,117.73,20769.0,89.8132,89.8361,89.6989,89.7294,20769.0
2017-04-19 12:00:00,117.71,117.8,117.62,117.64,20600.0,89.7141,89.7827,89.6455,89.6608,20600.0
2017-04-19 12:05:00,117.61,117.64,117.42,117.42,18508.0,89.6379,89.6608,89.4931,89.4931,18508.0
2017-04-19 12:10:00,117.41,117.49,117.32,117.37,21299.0,89.4855,89.5465,89.4169,89.455,21299.0
2017-04-19 12:15:00,117.38,117.49,117.37,117.39,33245.0,89.4626,89.5465,89.455,89.4702,33245.0
2017-04-19 12:20:00,117.38,117.57,117.38,117.51,7923.0,89.4626,89.6074,89.4626,89.5617,7923.0
2017-04-19 12:25:00,117.52,117.55,117.37,117.37,11493.0,89.5693,89.5922,89.455,89.455,11493.0
2017-04-19 12:30:00,117.37,117.43,117.34,117.39,10947.0,89.455,89.5007,89.4321,89.4702,10947.0
2017-04-19 12:35:00,117.42,117.43,117.26,117.3,9121.0,89.4931,89.5007,89.3712,89.4016,9121.0
2017-04-19 12:40:00,117.31,117.44,117.3,117.36,12190.0,89.4093,89.5083,89.4016,89.4474,12190.0
2017-04-19 12:45:00,117.37,117.44,117.34,117.37,7939.0,89.455,89.5083,89.4321,89.455,7939.0
2017-04-19 12:50:00,117.37,117.41,117.31,117.33,18570.0,89.455,89.4855,89.4093,89.4245,18570.0
2017-04-19 12:55:00,117.31,117.39,117.29,117.37,9338.0,89.4093,89.4702,89.394,89.455,9338.0
2017-04-19 13:00:00,117.37,117.37,117.15,117.15,12018.0,89.455,89.455,89.2873,89.2873,12018.0
2017-04-19 13:05:00,117.13,117.16,116.98,117.0,16422.0,89.2721,89.2949,89.1577,89.173,16422.0
2017-04-19 13:10:00,116.99,117.04,116.91,116.94,15943.0,89.1654,89.2035,89.1044,89.1273,15943.0
2017-04-19 13:15:00,116.91,117.01,116.9,116.94,23830.0,89.1044,89.1806,89.0968,89.1273,23830.0
2017-04-19 13:20:00,116.95,117.07,116.94,117.01,24342.0,89.1349,89.2263,89.1273,89.1806,24342.0
2017-04-19 13:25:00,117.01,117.03,116.97,117.0,12335.0,89.1806,89.1959,89.1501,89.173,12335.0
2017-04-19 13:30:00,117.01,117.13,116.99,117.12,9628.0,89.1806,89.2721,89.1654,89.2645,9628.0
2017-04-19 13:35:00,117.1,117.1,116.97,116.98,9174.0,89.2492,89.2492,89.1501,89.1577,9174.0
2017-04-19 13:40:00,116.99,117.0,116.91,116.95,11537.0,89.1654,89.173,89.1044,89.1349,11537.0
2017-04-19 13:45:00,116.96,117.02,116.85,117.01,16995.0,89.1425,89.1882,89.0587,89.1806,16995.0
2017-04-19 13:50:00,117.02,117.02,116.81,116.87,14928.0,89.1882,89.1882,89.0282,89.0739,14928.0
2017-04-19 13:55:00,116.85,116.88,116.75,116.75,14980.0,89.0587,89.0815,88.9825,88.9825,14980.0
2017-04-19 14:00:00,116.75,116.91,116.75,116.8,19171.0,88.9825,89.1044,88.9825,89.0206,19171.0
2017-04-19 14:05:00,116.77,116.85,116.71,116.78,21307.0,88.9977,89.0587,88.952,89.0053,21307.0
2017-04-19 14:10:00,116.79,116.89,116.74,116.83,18979.0,89.0129,89.0892,88.9748,89.0434,18979.0
2017-04-19 14:15:00,116.82,116.85,116.73,116.82,10059.0,89.0358,89.0587,88.9672,89.0358,10059.0
2017-04-19 14:20:00,116.82,116.82,116.67,116.67,8651.0,89.0358,89.0358,88.9215,88.9215,8651.0
2017-04-19 14:25:00,116.65,116.89,116.61,116.86,12083.0,88.9062,89.0892,88.8757,89.0663,12083.0
2017-04-19 14:30:00,116.88,116.91,116.8,116.85,12446.0,89.0815,89.1044,89.0206,89.0587,12446.0
2017-04-19 14:35:00,116.86,116.93,116.81,116.91,5134.0,89.0663,89.1196,89.0282,89.1044,5134.0
2017-04-19 14:40:00,116.92,116.93,116.81,116.81,6710.0,89.112,89.1196,89.0282,89.0282,6710.0
2017-04-19 14:45:00,116.84,116.87,116.72,116.72,7451.0,89.051,89.0739,88.9596,88.9596,7451.0
2017-04-19 14:50:00,116.72,116.73,116.46,116.56,15264.0,88.9596,88.9672,88.7614,88.8376,15264.0
2017-04-19 14:55:00,116.58,116.66,116.53,116.54,12414.0,88.8529,88.9139,88.8148,88.8224,12414.0
2017-04-19 15:00:00,116.56,116.57,116.43,116.51,14554.0,88.8376,88.8453,88.7386,88.7995,14554.0
2017-04-19 15:05:00,116.52,116.55,116.43,116.52,13507.0,88.8072,88.83,88.7386,88.8072,13507.0
2017-04-19 15:10:00,116.52,116.58,116.52,116.52,8432.0,88.8072,88.8529,88.8072,88.8072,8432.0
2017-04-19 15:15:00,116.52,116.59,116.47,116.59,11733.0,88.8072,88.8605,88.769,88.8605,11733.0
2017-04-19 15:20:00,116.57,116.61,116.46,116.46,20253.0,88.8453,88.8757,88.7614,88.7614,20253.0
2017-04-19 15:25:00,116.47,116.52,116.12,116.17,28666.0,88.769,88.8072,88.5023,88.5404,28666.0
2017-04-19 15:30:00,116.15,116.23,116.02,116.11,24120.0,88.5252,88.5861,88.4261,88.4947,24120.0
2017-04-19 15:35:00,116.12,116.23,116.12,116.18,25161.0,88.5023,88.5861,88.5023,88.548,25161.0
2017-04-19 15:40:00,116.17,116.18,115.97,116.06,31764.0,88.5404,88.548,88.388,88.4566,31764.0
2017-04-19 15:45:00,116.06,116.27,116.05,116.2,57662.0,88.4566,88.6166,88.4489,88.5633,57662.0
2017-04-19 15:50:00,116.2,116.28,116.12,116.26,73366.0,88.5633,88.6242,88.5023,88.609,73366.0
2017-04-19 15:55:00,116.25,116.53,116.25,116.46,138627.0,88.6014,88.8148,88.6014,88.7614,138627.0
2017-04-20 09:30:00,117.31,118.13,117.31,117.88,48298.0,89.4093,90.0342,89.4093,89.8437,48298.0
2017-04-20 09:35:00,117.86,117.86,117.15,117.15,28796.0,89.8285,89.8285,89.2873,89.2873,28796.0
2017-04-20 09:40:00,117.2,117.3,116.97,117.1,18356.0,89.3254,89.4016,89.1501,89.2492,18356.0
2017-04-20 09:45:00,117.1,117.1,116.7,116.81,23800.0,89.2492,89.2492,88.9443,89.0282,23800.0
2017-04-20 09:50:00,116.86,117.26,116.86,117.19,18853.0,89.0663,89.3712,89.0663,89.3178,18853.0
2017-04-20 09:55:00,117.2,117.31,116.96,117.22,25843.0,89.3254,89.4093,89.1425,89.3407,25843.0
2017-04-20 10:00:00,117.24,117.41,117.14,117.23,30308.0,89.3559,89.4855,89.2797,89.3483,30308.0
2017-04-20 10:05:00,117.2,117.42,117.08,117.37,16786.0,89.3254,89.4931,89.234,89.455,16786.0
2017-04-20 10:10:00,117.41,117.65,117.39,117.55,25506.0,89.4855,89.6684,89.4702,89.5922,25506.0
2017-04-20 10:15:00,117.55,117.64,117.43,117.59,23781.0,89.5922,89.6608,89.5007,89.6227,23781.0
2017-04-20 10:20:00,117.59,117.95,117.59,117.95,23258.0,89.6227,89.897,89.6227,89.897,23258.0
2017-04-20 10:25:00,117.94,118.0,117.78,117.91,19571.0,89.8894,89.9352,89.7675,89.8666,19571.0
2017-04-20 10:30:00,117.89,117.97,117.78,117.83,23769.0,89.8513,89.9123,89.7675,89.8056,23769.0
2017-04-20 10:35:00,117.84,117.87,117.65,117.81,25334.0,89.8132,89.8361,89.6684,89.7903,25334.0
2017-04-20 10:40:00,117.83,117.94,117.77,117.93,23285.0,89.8056,89.8894,89.7599,89.8818,23285.0
2017-04-20 10:45:00,117.94,118.04,117.84,117.91,20310.0,89.8894,89.9656,89.8132,89.8666,20310.0
2017-04-20 10:50:00,117.93,118.03,117.9,117.94,15893.0,89.8818,89.958,89.8589,89.8894,15893.0
2017-04-20 10:55:00,117.92,118.07,117.91,117.96,11902.0,89.8742,89.9885,89.8666,89.9047,11902.0
2017-04-20 11:00:00,117.96,117.96,117.71,117.76,12754.0,89.9047,89.9047,89.7141,89.7522,12754.0
2017-04-20 11:05:00,117.74,117.96,117.74,117.96,8049.0,89.737,89.9047,89.737,89.9047,8049.0
2017-04-20 11:10:00,118.0,118.02,117.88,117.97,9023.0,89.9352,89.9504,89.8437,89.9123,9023.0
2017-04-20 11:15:00,117.95,117.95,117.81,117.86,7648.0,89.897,89.897,89.7903,89.8285,7648.0
2017-04-20 11:20:00,117.86,118.14,117.84,118.05,12715.0,89.8285,90.0419,89.8132,89.9733,12715.0
2017-04-20 11:25:00,118.09,118.19,118.02,118.09,11014.0,90.0037,90.08,89.9504,90.0037,11014.0
2017-04-20 11:30:00,118.08,118.14,118.05,118.08,11191.0,89.9961,90.0419,89.9733,89.9961,11191.0
2017-04-20 11:35:00,118.1,118.24,118.03,118.2,9900.0,90.0114,90.1181,89.958,90.0876,9900.0
2017-04-20 11:40:00,118.18,118.18,118.0,118.11,14632.0,90.0723,90.0723,89.9352,90.019,14632.0
2017-04-20 11:45:00,118.13,118.17,118.03,118.14,14377.0,90.0342,90.0647,89.958,90.0419,14377.0
2017-04-20 11:50:00,118.12,118.15,117.99,118.11,24094.0,90.0266,90.0495,89.9275,90.019,24094.0
2017-04-20 11:55:00,118.12,118.17,117.95,117.99,13483.0,90.0266,90.0647,89.897,89.9275,13483.0
2017-04-20 12:00:00,118.0,118.11,117.99,118.05,16265.0,89.9352,90.019,89.9275,89.9733,16265.0
2017-04-20 12:05:00,118.08,118.21,118.07,118.14,7600.0,89.9961,90.0952,89.9885,90.0419,7600.0
2017-04-20 12:10:00,118.16,118.3,118.16,118.26,12117.0,90.0571,90.1638,90.0571,90.1333,12117.0
2017-04-20 12:15:00,118.26,118.33,118.21,118.33,7250.0,90.1333,90.1867,90.0952,90.1867,7250.0
2017-04-20 12:20:00,118.35,118.41,118.22,118.33,8857.0,90.2019,90.2476,90.1028,90.1867,8857.0
2017-04-20 12:25:00,118.32,118.41,118.25,118.27,13731.0,90.179,90.2476,90.1257,90.1409,13731.0
2017-04-20 12:30:00,118.31,118.37,118.3,118.31,11007.0,90.1714,90.2172,90.1638,90.1714,11007.0
2017-04-20 12:35:00,118.3,118.39,118.27,118.37,8842.0,90.1638,90.2324,90.1409,90.2172,8842.0
2017-04-20 12:40:00,118.38,118.5,118.33,118.47,12132.0,90.2248,90.3162,90.1867,90.2934,12132.0
2017-04-20 12:45:00,118.46,118.59,118.41,118.56,13183.0,90.2857,90.3848,90.2476,90.362,13183.0
2017-04-20 12:50:00,118.55,118.62,118.52,118.57,15570.0,90.3543,90.4077,90.3315,90.3696,15570.0
2017-04-20 12:55:00,118.56,118.59,118.36,118.42,8040.0,90.362,90.3848,90.2095,90.2553,8040.0
2017-04-20 13:00:00,118.43,118.5,118.41,118.5,10638.0,90.2629,90.3162,90.2476,90.3162,10638.0
2017-04-20 13:05:00,118.49,118.55,118.37,118.37,28066.0,90.3086,90.3543,90.2172,90.2172,28066.0
2017-04-20 13:10:00,118.34,118.4,118.32,118.38,8889.0,90.1943,90.24,90.179,90.2248,8889.0
2017-04-20 13:15:00,118.4,118.4,118.2,118.25,25668.0,90.24,90.24,90.0876,90.1257,25668.0
2017-04-20 13:20:00,118.25,118.3,118.21,118.22,9829.0,90.1257,90.1638,90.0952,90.1028,9829.0
2017-04-20 13:25:00,118.22,118.35,118.22,118.31,7850.0,90.1028,90.2019,90.1028,90.1714,7850.0
2017-04-20 13:30:00,118.31,118.47,118.3,118.47,6399.0,90.1714,90.2934,90.1638,90.2934,6399.0
2017-04-20 13:35:00,118.48,118.62,118.47,118.61,14289.0,90.301,90.4077,90.2934,90.4001,14289.0
2017-04-20 13:40:00,118.6,118.62,118.53,118.57,7110.0,90.3925,90.4077,90.3391,90.3696,7110.0
2017-04-20 13:45:00,118.59,118.66,118.53,118.57,11971.0,90.3848,90.4382,90.3391,90.3696,11971.0
2017-04-20 13:50:00,118.58,118.79,118.58,118.76,18275.0,90.3772,90.5373,90.3772,90.5144,18275.0
2017-04-20 13:55:00,118.75,118.86,118.75,118.84,12969.0,90.5068,90.5906,90.5068,90.5754,12969.0
2017-04-20 14:00:00,118.85,118.94,118.81,118.86,16163.0,90.583,90.6516,90.5525,90.5906,16163.0
2017-04-20 14:05:00,118.86,118.89,118.74,118.77,15847.0,90.5906,90.6135,90.4992,90.522,15847.0
2017-04-20 14:10:00,118.73,118.77,118.61,118.61,13635.0,90.4915,90.522,90.4001,90.4001,13635.0
2017-04-20 14:15:00,118.61,118.77,118.61,118.76,8638.0,90.4001,90.522,90.4001,90.5144,8638.0
2017-04-20 14:20:00,118.75,118.98,118.72,118.97,25855.0,90.5068,90.6821,90.4839,90.6745,25855.0
2017-04-20 14:25:00,118.94,119.05,118.92,119.04,21893.0,90.6516,90.7354,90.6363,90.7278,21893.0
2017-04-20 14:30:00,119.02,119.04,118.84,118.92,20366.0,90.7126,90.7278,90.5754,90.6363,20366.0
2017-04-20 14:35:00,118.94,119.0,118.84,118.87,13245.0,90.6516,90.6973,90.5754,90.5982,13245.0
2017-04-20 14:40:00,118.89,118.96,118.84,118.84,12012.0,90.6135,90.6668,90.5754,90.5754,12012.0
2017-04-20 14:45:00,118.84,118.96,118.83,118.9,20545.0,90.5754,90.6668,90.5677,90.6211,20545.0
2017-04-20 14:50:00,118.9,118.9,118.73,118.76,20096.0,90.6211,90.6211,90.4915,90.5144,20096.0
2017-04-20 14:55:00,118.78,118.86,118.74,118.75,12091.0,90.5296,90.5906,90.4992,90.5068,12091.0
2017-04-20 15:00:00,118.72,118.74,118.62,118.66,28077.0,90.4839,90.4992,90.4077,90.4382,28077.0
2017-04-20 15:05:00,118.66,118.82,118.66,118.77,22122.0,90.4382,90.5601,90.4382,90.522,22122.0
2017-04-20 15:10:00,118.79,118.89,118.78,118.85,23104.0,90.5373,90.6135,90.5296,90.583,23104.0
2017-04-20 15:15:00,118.86,118.94,118.81,118.89,20121.0,90.5906,90.6516,90.5525,90.6135,20121.0
2017-04-20 15:20:00,118.94,118.94,118.77,118.83,16608.0,90.6516,90.6516,90.522,90.5677,16608.0
2017-04-20 15:25:00,118.84,118.99,118.79,118.98,19965.0,90.5754,90.6897,90.5373,90.6821,19965.0
2017-04-20 15:30:00,118.98,119.05,118.97,119.0,34329.0,90.6821,90.7354,90.6745,90.6973,34329.0
2017-04-20 15:35:00,118.99,119.0,118.87,118.97,34135.0,90.6897,90.6973,90.5982,90.6745,34135.0
2017-04-20 15:40:00,118.98,119.19,118.96,119.13,40297.0,90.6821,90.8421,90.6668,90.7964,40297.0
2017-04-20 15:45:00,119.13,119.13,118.92,119.02,46728.0,90.7964,90.7964,90.6363,90.7126,46728.0
2017-04-20 15:50:00,119.0,119.07,118.98,119.01,44831.0,90.6973,90.7507,90.6821,90.7049,44831.0
2017-04-20 15:55:00,119.01,119.03,118.82,118.83,95201.0,90.7049,90.7202,90.5601,90.5677,95201.0
2017-04-21 09:30:00,118.55,119.09,118.26,118.48,146512.0,90.3543,90.7659,90.1333,90.301,146512.0
2017-04-21 09:35:00,118.67,119.05,118.6,119.0,26690.0,90.4458,90.7354,90.3925,90.6973,26690.0
2017-04-21 09:40:00,118.94,119.13,118.79,119.13,38716.0,90.6516,90.7964,90.5373,90.7964,38716.0
2017-04-21 09:45:00,119.1,119.25,118.86,118.89,28701.0,90.7735,90.8879,90.5906,90.6135,28701.0
2017-04-21 09:50:00,118.85,118.91,118.7,118.75,28012.0,90.583,90.6287,90.4687,90.5068,28012.0
2017-04-21 09:55:00,118.74,119.15,118.74,119.15,19333.0,90.4992,90.8116,90.4992,90.8116,19333.0
2017-04-21 10:00:00,119.16,119.35,119.07,119.17,24156.0,90.8193,90.9641,90.7507,90.8269,24156.0
2017-04-21 10:05:00,119.18,119.25,118.99,119.08,18554.0,90.8345,90.8879,90.6897,90.7583,18554.0
2017-04-21 10:10:00,119.08,119.25,119.05,119.24,20840.0,90.7583,90.8879,90.7354,90.8802,20840.0
2017-04-21 10:15:00,119.3,119.4,119.25,119.35,12976.0,90.926,91.0022,90.8879,90.9641,12976.0
2017-04-21 10:20:00,119.37,119.47,119.28,119.4,12764.0,90.9793,91.0555,90.9107,91.0022,12764.0
2017-04-21 10:25:00,119.39,119.41,119.16,119.26,16005.0,90.9946,91.0098,90.8193,90.8955,16005.0
2017-04-21 10:30:00,119.25,119.27,119.1,119.13,16418.0,90.8879,90.9031,90.7735,90.7964,16418.0
2017-04-21 10:35:00,119.13,119.23,119.0,119.02,19845.0,90.7964,90.8726,90.6973,90.7126,19845.0
2017-04-21 10:40:00,119.03,119.05,118.87,118.98,21316.0,90.7202,90.7354,90.5982,90.6821,21316.0
2017-04-21 10:45:00,119.0,119.13,118.96,119.05,17148.0,90.6973,90.7964,90.6668,90.7354,17148.0
2017-04-21 10:50:00,119.05,119.18,119.04,119.13,26318.0,90.7354,90.8345,90.7278,90.7964,26318.0
2017-04-21 10:55:00,119.12,119.14,118.92,119.09,14723.0,90.7888,90.804,90.6363,90.7659,14723.0
2017-04-21 11:00:00,119.06,119.07,118.88,118.94,19004.0,90.743,90.7507,90.6059,90.6516,19004.0
2017-04-21 11:05:00,118.94,118.96,118.79,118.8,40147.0,90.6516,90.6668,90.5373,90.5449,40147.0
2017-04-21 11:10:00,118.8,118.82,118.71,118.73,14762.0,90.5449,90.5601,90.4763,90.4915,14762.0
2017-04-21 11:15:00,118.71,118.95,118.63,118.95,15592.0,90.4763,90.6592,90.4153,90.6592,15592.0
2017-04-21 11:20:00,118.93,118.93,118.75,118.8,9696.0,90.644,90.644,90.5068,90.5449,9696.0
2017-04-21 11:25:00,118.76,118.77,118.64,118.73,24319.0,90.5144,90.522,90.4229,90.4915,24319.0
2017-04-21 11:30:00,118.74,118.88,118.69,118.88,12280.0,90.4992,90.6059,90.461,90.6059,12280.0
2017-04-21 11:35:00,118.88,118.93,118.82,118.87,22520.0,90.6059,90.644,90.5601,90.5982,22520.0
2017-04-21 11:40:00,118.86,118.93,118.79,118.89,29867.0,90.5906,90.644,90.5373,90.6135,29867.0
2017-04-21 11:45:00,118.93,118.94,118.81,118.81,17685.0,90.644,90.6516,90.5525,90.5525,17685.0
2017-04-21 11:50:00,118.8,118.84,118.7,118.82,9258.0,90.5449,90.5754,90.4687,90.5601,9258.0
2017-04-21 11:55:00,118.81,118.81,118.68,118.69,6776.0,90.5525,90.5525,90.4534,90.461,6776.0
2017-04-21 12:00:00,118.67,118.74,118.61,118.67,16107.0,90.4458,90.4992,90.4001,90.4458,16107.0
2017-04-21 12:05:00,118.65,118.65,118.53,118.59,10299.0,90.4306,90.4306,90.3391,90.3848,10299.0
2017-04-21 12:10:00,118.6,118.62,118.35,118.35,7839.0,90.3925,90.4077,90.2019,90.2019,7839.0
2017-04-21 12:15:00,118.35,118.44,118.29,118.44,11477.0,90.2019,90.2705,90.1562,90.2705,11477.0
2017-04-21 12:20:00,118.44,118.44,118.38,118.4,5184.0,90.2705,90.2705,90.2248,90.24,5184.0
2017-04-21 12:25:00,118.4,118.44,118.29,118.33,6503.0,90.24,90.2705,90.1562,90.1867,6503.0
2017-04-21 12:30:00,118.33,118.37,118.28,118.35,6265.0,90.1867,90.2172,90.1486,90.2019,6265.0
2017-04-21 12:35:00,118.38,118.38,118.32,118.35,3800.0,90.2248,90.2248,90.179,90.2019,3800.0
2017-04-21 12:40:00,118.35,118.37,118.28,118.37,6624.0,90.2019,90.2172,90.1486,90.2172,6624.0
2017-04-21 12:45:00,118.34,118.35,118.27,118.3,7050.0,90.1943,90.2019,90.1409,90.1638,7050.0
2017-04-21 12:50:00,118.31,118.41,118.29,118.35,7763.0,90.1714,90.2476,90.1562,90.2019,7763.0
2017-04-21 12:55:00,118.33,118.36,118.24,118.28,7807.0,90.1867,90.2095,90.1181,90.1486,7807.0
2017-04-21 13:00:00,118.27,118.34,118.24,118.3,6056.0,90.1409,90.1943,90.1181,90.1638,6056.0
2017-04-21 13:05:00,118.3,118.32,118.17,118.23,7920.0,90.1638,90.179,90.0647,90.1105,7920.0
2017-04-21 13:10:00,118.21,118.24,117.88,117.94,18891.0,90.0952,90.1181,89.8437,89.8894,18891.0
2017-04-21 13:15:00,117.91,117.98,117.84,117.84,10437.0,89.8666,89.9199,89.8132,89.8132,10437.0
2017-04-21 13:20:00,117.83,118.14,117.83,118.14,11795.0,89.8056,90.0419,89.8056,90.0419,11795.0
2017-04-21 13:25:00,118.15,118.19,118.03,118.11,6463.0,90.0495,90.08,89.958,90.019,6463.0
2017-04-21 13:30:00,118.15,118.18,118.11,118.13,5663.0,90.0495,90.0723,90.019,90.0342,5663.0
2017-04-21 13:35:00,118.1,118.1,118.0,118.08,8977.0,90.0114,90.0114,89.9352,89.9961,8977.0
2017-04-21 13:40:00,118.1,118.2,118.03,118.2,6998.0,90.0114,90.0876,89.958,90.0876,6998.0
2017-04-21 13:45:00,118.23,118.23,118.14,118.19,7383.0,90.1105,90.1105,90.0419,90.08,7383.0
2017-04-21 13:50:00,118.19,118.3,118.19,118.23,7646.0,90.08,90.1638,90.08,90.1105,7646.0
2017-04-21 13:55:00,118.25,118.72,118.25,118.72,24061.0,90.1257,90.4839,90.1257,90.4839,24061.0
2017-04-21 14:00:00,118.69,118.7,118.56,118.6,11862.0,90.461,90.4687,90.362,90.3925,11862.0
2017-04-21 14:05:00,118.62,118.64,118.56,118.62,6606.0,90.4077,90.4229,90.362,90.4077,6606.0
2017-04-21 14:10:00,118.61,118.66,118.52,118.58,7173.0,90.4001,90.4382,90.3315,90.3772,7173.0
2017-04-21 14:15:00,118.57,118.59,118.49,118.5,7956.0,90.3696,90.3848,90.3086,90.3162,7956.0
2017-04-21 14:20:00,118.53,118.72,118.52,118.69,12608.0,90.3391,90.4839,90.3315,90.461,12608.0
2017-04-21 14:25:00,118.7,118.81,118.68,118.77,9852.0,90.4687,90.5525,90.4534,90.522,9852.0
2017-04-21 14:30:00,118.79,118.82,118.69,118.76,12490.0,90.5373,90.5601,90.461,90.5144,12490.0
2017-04-21 14:35:00,118.74,118.76,118.72,118.73,3814.0,90.4992,90.5144,90.4839,90.4915,3814.0
2017-04-21 14:40:00,118.74,118.78,118.6,118.6,12001.0,90.4992,90.5296,90.3925,90.3925,12001.0
2017-04-21 14:45:00,118.57,118.67,118.51,118.51,6609.0,90.3696,90.4458,90.3239,90.3239,6609.0
2017-04-21 14:50:00,118.5,118.53,118.44,118.49,8612.0,90.3162,90.3391,90.2705,90.3086,8612.0
2017-04-21 14:55:00,118.47,118.67,118.42,118.64,10587.0,90.2934,90.4458,90.2553,90.4229,10587.0
2017-04-21 15:00:00,118.66,118.67,118.51,118.58,14604.0,90.4382,90.4458,90.3239,90.3772,14604.0
2017-04-21 15:05:00,118.6,118.61,118.47,118.53,19673.0,90.3925,90.4001,90.2934,90.3391,19673.0
2017-04-21 15:10:00,118.54,118.55,118.36,118.5,9377.0,90.3467,90.3543,90.2095,90.3162,9377.0
2017-04-21 15:15:00,118.47,118.5,118.41,118.41,11249.0,90.2934,90.3162,90.2476,90.2476,11249.0
2017-04-21 15:20:00,118.42,118.5,118.38,118.41,12994.0,90.2553,90.3162,90.2248,90.2476,12994.0
2017-04-21 15:25:00,118.4,118.6,118.4,118.58,13489.0,90.24,90.3925,90.24,90.3772,13489.0
2017-04-21 15:30:00,118.58,118.59,118.43,118.47,18339.0,90.3772,90.3848,90.2629,90.2934,18339.0
2017-04-21 15:35:00,118.47,118.61,118.47,118.56,26736.0,90.2934,90.4001,90.2934,90.362,26736.0
2017-04-21 15:40:00,118.56,118.68,118.56,118.6,34693.0,90.362,90.4534,90.362,90.3925,34693.0
2017-04-21 15:45:00,118.6,118.63,118.5,118.51,32826.0,90.3925,90.4153,90.3162,90.3239,32826.0
2017-04-21 15:50:00,118.51,118.52,118.44,118.44,38910.0,90.3239,90.3315,90.2705,90.2705,38910.0
2017-04-21 15:55:00,118.44,118.48,118.16,118.2,135065.0,90.2705,90.301,90.0571,90.0876,135065.0
2017-04-24 09:30:00,120.75,121.28,120.36,121.18,120204.0,92.0311,92.435,91.7339,92.3588,120204.0
2017-04-24 09:35:00,121.19,121.46,120.84,121.3,52799.0,92.3665,92.5722,92.0997,92.4503,52799.0
2017-04-24 09:40:00,121.31,121.58,121.15,121.49,65030.0,92.4579,92.6637,92.336,92.5951,65030.0
2017-04-24 09:45:00,121.5,121.57,121.26,121.4,26080.0,92.6027,92.6561,92.4198,92.5265,26080.0
2017-04-24 09:50:00,121.37,121.37,121.05,121.17,71810.0,92.5036,92.5036,92.2597,92.3512,71810.0
2017-04-24 09:55:00,121.17,121.6,121.17,121.43,45794.0,92.3512,92.6789,92.3512,92.5494,45794.0
2017-04-24 10:00:00,121.45,121.7,121.44,121.65,65379.0,92.5646,92.7552,92.557,92.717,65379.0
2017-04-24 10:05:00,121.65,121.8,121.48,121.55,92062.0,92.717,92.8314,92.5875,92.6408,92062.0
2017-04-24 10:10:00,121.55,121.67,121.36,121.61,49534.0,92.6408,92.7323,92.496,92.6866,49534.0
2017-04-24 10:15:00,121.61,121.65,121.35,121.57,34025.0,92.6866,92.717,92.4884,92.6561,34025.0
2017-04-24 10:20:00,121.57,121.58,121.26,121.27,31552.0,92.6561,92.6637,92.4198,92.4274,31552.0
2017-04-24 10:25:00,121.22,121.29,121.11,121.25,25627.0,92.3893,92.4427,92.3055,92.4122,25627.0
2017-04-24 10:30:00,121.23,121.23,120.86,120.91,35737.0,92.3969,92.3969,92.1149,92.153,35737.0
2017-04-24 10:35:00,120.9,121.0,120.62,120.67,33871.0,92.1454,92.2216,91.932,91.9701,33871.0
2017-04-24 10:40:00,120.64,120.84,120.6,120.69,30052.0,91.9473,92.0997,91.9168,91.9854,30052.0
2017-04-24 10:45:00,120.68,120.79,120.61,120.69,37914.0,91.9777,92.0616,91.9244,91.9854,37914.0
2017-04-24 10:50:00,120.69,120.71,120.45,120.58,30715.0,91.9854,92.0006,91.8025,91.9015,30715.0
2017-04-24 10:55:00,120.6,120.61,120.43,120.45,19766.0,91.9168,91.9244,91.7872,91.8025,19766.0
2017-04-24 11:00:00,120.47,120.7,120.47,120.61,27577.0,91.8177,91.993,91.8177,91.9244,27577.0
2017-04-24 11:05:00,120.62,120.64,120.47,120.55,36319.0,91.932,91.9473,91.8177,91.8787,36319.0
2017-04-24 11:10:00,120.57,120.7,120.55,120.61,18357.0,91.8939,91.993,91.8787,91.9244,18357.0
2017-04-24 11:15:00,120.58,120.58,120.38,120.39,23714.0,91.9015,91.9015,91.7491,91.7567,23714.0
2017-04-24 11:20:00,120.41,120.49,120.26,120.27,26903.0,91.772,91.8329,91.6576,91.6653,26903.0
2017-04-24 11:25:00,120.27,120.38,120.21,120.34,26131.0,91.6653,91.7491,91.6195,91.7186,26131.0
2017-04-24 11:30:00,120.37,120.41,120.22,120.35,33005.0,91.7415,91.772,91.6272,91.7262,33005.0
2017-04-24 11:35:00,120.35,120.42,120.2,120.22,12781.0,91.7262,91.7796,91.6119,91.6272,12781.0
2017-04-24 11:40:00,120.23,120.3,120.17,120.3,9225.0,91.6348,91.6881,91.589,91.6881,9225.0
2017-04-24 11:45:00,120.29,120.44,120.22,120.41,13631.0,91.6805,91.7948,91.6272,91.772,13631.0
2017-04-24 11:50:00,120.44,120.55,120.43,120.53,19180.0,91.7948,91.8787,91.7872,91.8634,19180.0
2017-04-24 11:55:00,120.54,120.55,120.36,120.43,14834.0,91.871,91.8787,91.7339,91.7872,14834.0
2017-04-24 12:00:00,120.44,120.72,120.43,120.68,16407.0,91.7948,92.0082,91.7872,91.9777,16407.0
2017-04-24 12:05:00,120.69,120.8,120.63,120.77,19552.0,91.9854,92.0692,91.9396,92.0463,19552.0
2017-04-24 12:10:00,120.79,120.82,120.62,120.64,12694.0,92.0616,92.0845,91.932,91.9473,12694.0
2017-04-24 12:15:00,120.65,120.75,120.64,120.73,14856.0,91.9549,92.0311,91.9473,92.0159,14856.0
2017-04-24 12:20:00,120.75,120.78,120.64,120.76,6079.0,92.0311,92.054,91.9473,92.0387,6079.0
2017-04-24 12:25:00,120.75,120.75,120.64,120.65,6550.0,92.0311,92.0311,91.9473,91.9549,6550.0
2017-04-24 12:30:00,120.66,120.7,120.58,120.61,9860.0,91.9625,91.993,91.9015,91.9244,9860.0
2017-04-24 12:35:00,120.6,120.74,120.56,120.72,7943.0,91.9168,92.0235,91.8863,92.0082,7943.0
2017-04-24 12:40:00,120.71,120.77,120.67,120.67,5228.0,92.0006,92.0463,91.9701,91.9701,5228.0
2017-04-24 12:45:00,120.68,120.77,120.68,120.69,6594.0,91.9777,92.0463,91.9777,91.9854,6594.0
2017-04-24 12:50:00,120.73,120.83,120.73,120.74,12215.0,92.0159,92.0921,92.0159,92.0235,12215.0
2017-04-24 12:55:00,120.74,120.74,120.56,120.64,10055.0,92.0235,92.0235,91.8863,91.9473,10055.0
2017-04-24 13:00:00,120.66,120.82,120.65,120.75,8699.0,91.9625,92.0845,91.9549,92.0311,8699.0
2017-04-24 13:05:00,120.73,120.78,120.71,120.74,7577.0,92.0159,92.054,92.0006,92.0235,7577.0
2017-04-24 13:10:00,120.72,120.76,120.68,120.72,10367.0,92.0082,92.0387,91.9777,92.0082,10367.0
2017-04-24 13:15:00,120.71,120.77,120.66,120.77,5179.0,92.0006,92.0463,91.9625,92.0463,5179.0
2017-04-24 13:20:00,120.76,120.84,120.7,120.72,9635.0,92.0387,92.0997,91.993,92.0082,9635.0
2017-04-24 13:25:00,120.73,120.83,120.72,120.77,8676.0,92.0159,92.0921,92.0082,92.0463,8676.0
2017-04-24 13:30:00,120.78,120.85,120.76,120.85,12670.0,92.054,92.1073,92.0387,92.1073,12670.0
2017-04-24 13:35:00,120.83,120.83,120.72,120.76,11233.0,92.0921,92.0921,92.0082,92.0387,11233.0
2017-04-24 13:40:00,120.73,120.8,120.72,120.78,20500.0,92.0159,92.0692,92.0082,92.054,20500.0
2017-04-24 13:45:00,120.78,120.9,120.72,120.9,27221.0,92.054,92.1454,92.0082,92.1454,27221.0
2017-04-24 13:50:00,120.9,120.94,120.78,120.9,15935.0,92.1454,92.1759,92.054,92.1454,15935.0
2017-04-24 13:55:00,120.91,120.96,120.87,120.91,35223.0,92.153,92.1912,92.1226,92.153,35223.0
2017-04-24 14:00:00,120.92,121.02,120.82,120.82,17729.0,92.1607,92.2369,92.0845,92.0845,17729.0
2017-04-24 14:05:00,120.82,120.84,120.74,120.84,10511.0,92.0845,92.0997,92.0235,92.0997,10511.0
2017-04-24 14:10:00,120.84,120.91,120.71,120.75,13330.0,92.0997,92.153,92.0006,92.0311,13330.0
2017-04-24 14:15:00,120.74,121.08,120.73,121.03,21393.0,92.0235,92.2826,92.0159,92.2445,21393.0
2017-04-24 14:20:00,121.04,121.15,121.03,121.07,16585.0,92.2521,92.336,92.2445,92.275,16585.0
2017-04-24 14:25:00,121.04,121.14,121.02,121.14,14446.0,92.2521,92.3283,92.2369,92.3283,14446.0
2017-04-24 14:30:00,121.15,121.19,121.1,121.12,32531.0,92.336,92.3665,92.2979,92.3131,32531.0
2017-04-24 14:35:00,121.12,121.12,120.95,121.01,13154.0,92.3131,92.3131,92.1835,92.2293,13154.0
2017-04-24 14:40:00,121.0,121.05,120.95,121.0,25068.0,92.2216,92.2597,92.1835,92.2216,25068.0
2017-04-24 14:45:00,121.0,121.01,120.9,120.91,17718.0,92.2216,92.2293,92.1454,92.153,17718.0
2017-04-24 14:50:00,120.91,120.98,120.81,120.81,39361.0,92.153,92.2064,92.0768,92.0768,39361.0
2017-04-24 14:55:00,120.8,120.83,120.72,120.81,11318.0,92.0692,92.0921,92.0082,92.0768,11318.0
2017-04-24 15:00:00,120.82,120.84,120.77,120.82,14005.0,92.0845,92.0997,92.0463,92.0845,14005.0
2017-04-24 15:05:00,120.83,120.91,120.81,120.85,15194.0,92.0921,92.153,92.0768,92.1073,15194.0
2017-04-24 15:10:00,120.87,121.01,120.84,121.01,17576.0,92.1226,92.2293,92.0997,92.2293,17576.0
2017-04-24 15:15:00,120.99,121.03,120.93,120.94,12244.0,92.214,92.2445,92.1683,92.1759,12244.0
2017-04-24 15:20:00,120.94,121.06,120.93,120.98,27032.0,92.1759,92.2674,92.1683,92.2064,27032.0
2017-04-24 15:25:00,120.98,121.05,120.96,121.04,12210.0,92.2064,92.2597,92.1912,92.2521,12210.0
2017-04-24 15:30:00,121.04,121.04,120.92,120.95,27960.0,92.2521,92.2521,92.1607,92.1835,27960.0
2017-04-24 15:35:00,120.94,121.03,120.91,120.97,44912.0,92.1759,92.2445,92.153,92.1988,44912.0
2017-04-24 15:40:00,120.97,121.01,120.84,120.99,51490.0,92.1988,92.2293,92.0997,92.214,51490.0
2017-04-24 15:45:00,120.98,120.98,120.82,120.85,33820.0,92.2064,92.2064,92.0845,92.1073,33820.0
2017-04-24 15:50:00,120.85,120.92,120.78,120.91,57930.0,92.1073,92.1607,92.054,92.153,57930.0
2017-04-24 15:55:00,120.91,120.91,120.76,120.86,125688.0,92.153,92.153,92.0387,92.1149,125688.0
2017-04-25 09:30:00,122.06,122.41,121.85,122.38,68267.0,93.0295,93.2963,92.8695,93.2734,68267.0
2017-04-25 09:35:00,122.32,122.47,121.95,122.23,80954.0,93.2277,93.342,92.9457,93.1591,80954.0
2017-04-25 09:40:00,122.23,122.5,122.03,122.47,60647.0,93.1591,93.3649,93.0067,93.342,60647.0
2017-04-25 09:45:00,122.45,122.54,122.3,122.32,22561.0,93.3268,93.3954,93.2125,93.2277,22561.0
2017-04-25 09:50:00,122.29,122.38,121.95,122.05,20331.0,93.2048,93.2734,92.9457,93.0219,20331.0
2017-04-25 09:55:00,122.09,122.5,122.06,122.47,23341.0,93.0524,93.3649,93.0295,93.342,23341.0
2017-04-25 10:00:00,122.46,122.56,122.31,122.41,25935.0,93.3344,93.4106,93.2201,93.2963,25935.0
2017-04-25 10:05:00,122.39,122.73,122.39,122.58,34117.0,93.281,93.5402,93.281,93.4259,34117.0
2017-04-25 10:10:00,122.58,122.58,122.28,122.32,22391.0,93.4259,93.4259,93.1972,93.2277,22391.0
2017-04-25 10:15:00,122.32,122.32,122.08,122.29,21130.0,93.2277,93.2277,93.0448,93.2048,21130.0
2017-04-25 10:20:00,122.3,122.4,122.29,122.39,20616.0,93.2125,93.2887,93.2048,93.281,20616.0
2017-04-25 10:25:00,122.4,122.42,122.23,122.25,21739.0,93.2887,93.3039,93.1591,93.1743,21739.0
2017-04-25 10:30:00,122.26,122.27,121.93,122.15,21624.0,93.182,93.1896,92.9305,93.0981,21624.0
2017-04-25 10:35:00,122.18,122.27,122.1,122.11,19941.0,93.121,93.1896,93.06,93.0676,19941.0
2017-04-25 10:40:00,122.1,122.13,121.96,121.97,22663.0,93.06,93.0829,92.9533,92.9609,22663.0
2017-04-25 10:45:00,121.97,122.05,121.94,121.98,26324.0,92.9609,93.0219,92.9381,92.9686,26324.0
2017-04-25 10:50:00,121.96,122.11,121.91,122.11,20898.0,92.9533,93.0676,92.9152,93.0676,20898.0
2017-04-25 10:55:00,122.11,122.18,122.05,122.07,14799.0,93.0676,93.121,93.0219,93.0372,14799.0
2017-04-25 11:00:00,122.04,122.09,121.97,122.0,16784.0,93.0143,93.0524,92.9609,92.9838,16784.0
2017-04-25 11:05:00,122.02,122.16,121.94,121.99,27041.0,92.999,93.1057,92.9381,92.9762,27041.0
2017-04-25 11:10:00,121.97,122.08,121.97,122.03,19205.0,92.9609,93.0448,92.9609,93.0067,19205.0
2017-04-25 11:15:00,122.01,122.14,121.9,122.13,162834.0,92.9914,93.0905,92.9076,93.0829,162834.0
2017-04-25 11:20:00,122.09,122.13,121.99,122.08,30542.0,93.0524,93.0829,92.9762,93.0448,30542.0
2017-04-25 11:25:00,122.1,122.18,121.95,122.0,23033.0,93.06,93.121,92.9457,92.9838,23033.0
2017-04-25 11:30:00,121.98,122.05,121.81,121.98,32191.0,92.9686,93.0219,92.839,92.9686,32191.0
2017-04-25 11:35:00,122.01,122.01,121.86,121.88,11090.0,92.9914,92.9914,92.8771,92.8923,11090.0
2017-04-25 11:40:00,121.9,121.9,121.63,121.63,28428.0,92.9076,92.9076,92.7018,92.7018,28428.0
2017-04-25 11:45:00,121.65,121.75,121.58,121.61,22790.0,92.717,92.7933,92.6637,92.6866,22790.0
2017-04-25 11:50:00,121.63,121.67,121.59,121.61,33918.0,92.7018,92.7323,92.6713,92.6866,33918.0
2017-04-25 11:55:00,121.61,121.83,121.61,121.82,11384.0,92.6866,92.8542,92.6866,92.8466,11384.0
2017-04-25 12:00:00,121.79,121.86,121.77,121.8,12956.0,92.8237,92.8771,92.8085,92.8314,12956.0
2017-04-25 12:05:00,121.81,121.84,121.72,121.78,18016.0,92.839,92.8619,92.7704,92.8161,18016.0
2017-04-25 12:10:00,121.77,121.77,121.63,121.7,12578.0,92.8085,92.8085,92.7018,92.7552,12578.0
2017-04-25 12:15:00,121.7,121.79,121.69,121.78,11792.0,92.7552,92.8237,92.7475,92.8161,11792.0
2017-04-25 12:20:00,121.75,121.89,121.74,121.81,13710.0,92.7933,92.9,92.7856,92.839,13710.0
2017-04-25 12:25:00,121.83,121.86,121.81,121.83,8348.0,92.8542,92.8771,92.839,92.8542,8348.0
2017-04-25 12:30:00,121.81,121.81,121.59,121.59,8990.0,92.839,92.839,92.6713,92.6713,8990.0
2017-04-25 12:35:00,121.59,121.65,121.5,121.55,10269.0,92.6713,92.717,92.6027,92.6408,10269.0
2017-04-25 12:40:00,121.54,121.65,121.51,121.58,22835.0,92.6332,92.717,92.6103,92.6637,22835.0
2017-04-25 12:45:00,121.54,121.59,121.41,121.48,33360.0,92.6332,92.6713,92.5341,92.5875,33360.0
2017-04-25 12:50:00,121.48,121.62,121.41,121.51,14292.0,92.5875,92.6942,92.5341,92.6103,14292.0
2017-04-25 12:55:00,121.53,121.54,121.37,121.42,15100.0,92.6256,92.6332,92.5036,92.5417,15100.0
2017-04-25 13:00:00,121.39,121.46,121.37,121.44,16025.0,92.5189,92.5722,92.5036,92.557,16025.0
2017-04-25 13:05:00,121.43,121.51,121.41,121.45,12635.0,92.5494,92.6103,92.5341,92.5646,12635.0
2017-04-25 13:10:00,121.43,121.56,121.43,121.48,13842.0,92.5494,92.6485,92.5494,92.5875,13842.0
2017-04-25 13:15:00,121.48,121.58,121.48,121.55,13142.0,92.5875,92.6637,92.5875,92.6408,13142.0
2017-04-25 13:20:00,121.56,121.59,121.47,121.49,14290.0,92.6485,92.6713,92.5799,92.5951,14290.0
2017-04-25 13:25:00,121.49,121.54,121.41,121.43,9665.0,92.5951,92.6332,92.5341,92.5494,9665.0
2017-04-25 13:30:00,121.44,121.47,121.33,121.45,11849.0,92.557,92.5799,92.4732,92.5646,11849.0
2017-04-25 13:35:00,121.44,121.46,121.35,121.41,14671.0,92.557,92.5722,92.4884,92.5341,14671.0
2017-04-25 13:40:00,121.39,121.61,121.39,121.61,20221.0,92.5189,92.6866,92.5189,92.6866,20221.0
2017-04-25 13:45:00,121.59,121.62,121.53,121.53,16022.0,92.6713,92.6942,92.6256,92.6256,16022.0
2017-04-25 13:50:00,121.52,121.56,121.49,121.52,12078.0,92.618,92.6485,92.5951,92.618,12078.0
2017-04-25 13:55:00,121.5,121.53,121.49,121.53,14591.0,92.6027,92.6256,92.5951,92.6256,14591.0
2017-04-25 14:00:00,121.52,121.63,121.49,121.6,26774.0,92.618,92.7018,92.5951,92.6789,26774.0
2017-04-25 14:05:00,121.59,121.72,121.55,121.69,11694.0,92.6713,92.7704,92.6408,92.7475,11694.0
2017-04-25 14:10:00,121.71,121.81,121.66,121.75,22090.0,92.7628,92.839,92.7247,92.7933,22090.0
2017-04-25 14:15:00,121.77,121.8,121.7,121.74,17375.0,92.8085,92.8314,92.7552,92.7856,17375.0
2017-04-25 14:20:00,121.71,121.73,121.59,121.61,11374.0,92.7628,92.778,92.6713,92.6866,11374.0
2017-04-25 14:25:00,121.62,121.68,121.59,121.67,25354.0,92.6942,92.7399,92.6713,92.7323,25354.0
2017-04-25 14:30:00,121.64,121.79,121.64,121.79,20175.0,92.7094,92.8237,92.7094,92.8237,20175.0
2017-04-25 14:35:00,121.78,121.8,121.71,121.75,19702.0,92.8161,92.8314,92.7628,92.7933,19702.0
2017-04-25 14:40:00,121.74,121.74,121.63,121.68,34168.0,92.7856,92.7856,92.7018,92.7399,34168.0
2017-04-25 14:45:00,121.68,121.7,121.45,121.47,39446.0,92.7399,92.7552,92.5646,92.5799,39446.0
2017-04-25 14:50:00,121.47,121.49,121.36,121.36,21240.0,92.5799,92.5951,92.496,92.496,21240.0
2017-04-25 14:55:00,121.35,121.39,121.28,121.31,25281.0,92.4884,92.5189,92.435,92.4579,25281.0
2017-04-25 15:00:00,121.32,121.39,121.29,121.36,25108.0,92.4655,92.5189,92.4427,92.496,25108.0
2017-04-25 15:05:00,121.36,121.44,121.32,121.41,36122.0,92.496,92.557,92.4655,92.5341,36122.0
2017-04-25 15:10:00,121.4,121.43,121.22,121.22,23401.0,92.5265,92.5494,92.3893,92.3893,23401.0
2017-04-25 15:15:00,121.19,121.35,121.19,121.3,19115.0,92.3665,92.4884,92.3665,92.4503,19115.0
2017-04-25 15:20:00,121.29,121.3,121.24,121.24,20612.0,92.4427,92.4503,92.4046,92.4046,20612.0
2017-04-25 15:25:00,121.23,121.27,121.2,121.22,17531.0,92.3969,92.4274,92.3741,92.3893,17531.0
2017-04-25 15:30:00,121.21,121.28,121.2,121.25,24233.0,92.3817,92.435,92.3741,92.4122,24233.0
2017-04-25 15:35:00,121.25,121.25,121.11,121.14,25367.0,92.4122,92.4122,92.3055,92.3283,25367.0
2017-04-25 15:40:00,121.14,121.24,121.14,121.18,32347.0,92.3283,92.4046,92.3283,92.3588,32347.0
2017-04-25 15:45:00,121.17,121.22,121.12,121.18,50753.0,92.3512,92.3893,92.3131,92.3588,50753.0
2017-04-25 15:50:00,121.18,121.2,121.07,121.2,67833.0,92.3588,92.3741,92.275,92.3741,67833.0
2017-04-25 15:55:00,121.19,121.28,121.13,121.13,116868.0,92.3665,92.435,92.3207,92.3207,116868.0
2017-04-26 09:30:00,121.29,121.58,121.1,121.48,35911.0,92.4427,92.6637,92.2979,92.5875,35911.0
2017-04-26 09:35:00,121.48,121.83,121.46,121.68,22884.0,92.5875,92.8542,92.5722,92.7399,22884.0
2017-04-26 09:40:00,121.74,121.94,121.71,121.91,18705.0,92.7856,92.9381,92.7628,92.9152,18705.0
2017-04-26 09:45:00,121.9,122.27,121.81,122.27,26199.0,92.9076,93.1896,92.839,93.1896,26199.0
2017-04-26 09:50:00,122.27,122.27,122.0,122.0,25132.0,93.1896,93.1896,92.9838,92.9838,25132.0
2017-04-26 09:55:00,122.03,122.07,121.88,122.03,14793.0,93.0067,93.0372,92.8923,93.0067,14793.0
2017-04-26 10:00:00,122.0,122.03,121.87,121.88,16424.0,92.9838,93.0067,92.8847,92.8923,16424.0
2017-04-26 10:05:00,121.87,122.01,121.85,121.92,9761.0,92.8847,92.9914,92.8695,92.9228,9761.0
2017-04-26 10:10:00,121.88,122.02,121.76,122.02,7894.0,92.8923,92.999,92.8009,92.999,7894.0
2017-04-26 10:15:00,122.02,122.02,121.75,121.81,11508.0,92.999,92.999,92.7933,92.839,11508.0
2017-04-26 10:20:00,121.84,121.86,121.64,121.71,7835.0,92.8619,92.8771,92.7094,92.7628,7835.0
2017-04-26 10:25:00,121.72,121.76,121.6,121.76,6709.0,92.7704,92.8009,92.6789,92.8009,6709.0
2017-04-26 10:30:00,121.79,121.85,121.71,121.73,16137.0,92.8237,92.8695,92.7628,92.778,16137.0
2017-04-26 10:35:00,121.74,121.86,121.63,121.78,18966.0,92.7856,92.8771,92.7018,92.8161,18966.0
2017-04-26 10:40:00,121.77,121.94,121.74,121.87,15516.0,92.8085,92.9381,92.7856,92.8847,15516.0
2017-04-26 10:45:00,121.89,122.01,121.82,121.98,18694.0,92.9,92.9914,92.8466,92.9686,18694.0
2017-04-26 10:50:00,121.95,122.13,121.95,122.02,16330.0,92.9457,93.0829,92.9457,92.999,16330.0
2017-04-26 10:55:00,122.05,122.1,122.02,122.09,11623.0,93.0219,93.06,92.999,93.0524,11623.0
2017-04-26 11:00:00,122.04,122.08,121.94,121.94,9685.0,93.0143,93.0448,92.9381,92.9381,9685.0
2017-04-26 11:05:00,121.94,121.94,121.83,121.91,15503.0,92.9381,92.9381,92.8542,92.9152,15503.0
2017-04-26 11:10:00,121.91,121.96,121.83,121.89,17886.0,92.9152,92.9533,92.8542,92.9,17886.0
2017-04-26 11:15:00,121.9,122.01,121.89,121.98,7159.0,92.9076,92.9914,92.9,92.9686,7159.0
2017-04-26 11:20:00,121.99,122.29,121.96,122.28,13554.0,92.9762,93.2048,92.9533,93.1972,13554.0
2017-04-26 11:25:00,122.29,122.51,122.26,122.42,13193.0,93.2048,93.3725,93.182,93.3039,13193.0
2017-04-26 11:30:00,122.43,122.52,122.34,122.5,9807.0,93.3115,93.3801,93.2429,93.3649,9807.0
2017-04-26 11:35:00,122.52,122.52,122.28,122.3,12913.0,93.3801,93.3801,93.1972,93.2125,12913.0
2017-04-26 11:40:00,122.27,122.3,122.11,122.12,9774.0,93.1896,93.2125,93.0676,93.0753,9774.0
2017-04-26 11:45:00,122.12,122.17,121.81,121.82,15316.0,93.0753,93.1134,92.839,92.8466,15316.0
2017-04-26 11:50:00,121.85,122.02,121.83,122.01,16763.0,92.8695,92.999,92.8542,92.9914,16763.0
2017-04-26 11:55:00,122.01,122.14,121.98,122.13,10256.0,92.9914,93.0905,92.9686,93.0829,10256.0
2017-04-26 12:00:00,122.11,122.22,122.03,122.12,7365.0,93.0676,93.1515,93.0067,93.0753,7365.0
2017-04-26 12:05:00,122.14,122.16,122.03,122.06,6267.0,93.0905,93.1057,93.0067,93.0295,6267.0
2017-04-26 12:10:00,122.07,122.3,122.07,122.28,6759.0,93.0372,93.2125,93.0372,93.1972,6759.0
2017-04-26 12:15:00,122.28,122.36,122.21,122.33,5825.0,93.1972,93.2582,93.1439,93.2353,5825.0
2017-04-26 12:20:00,122.33,122.36,122.26,122.31,8335.0,93.2353,93.2582,93.182,93.2201,8335.0
2017-04-26 12:25:00,122.3,122.36,122.19,122.19,5995.0,93.2125,93.2582,93.1286,93.1286,5995.0
2017-04-26 12:30:00,122.22,122.31,122.21,122.3,4534.0,93.1515,93.2201,93.1439,93.2125,4534.0
2017-04-26 12:35:00,122.3,122.33,122.22,122.31,4500.0,93.2125,93.2353,93.1515,93.2201,4500.0
2017-04-26 12:40:00,122.32,122.41,122.31,122.41,6054.0,93.2277,93.2963,93.2201,93.2963,6054.0
2017-04-26 12:45:00,122.43,122.52,122.38,122.38,7115.0,93.3115,93.3801,93.2734,93.2734,7115.0
2017-04-26 12:50:00,122.37,122.48,122.37,122.47,11140.0,93.2658,93.3496,93.2658,93.342,11140.0
2017-04-26 12:55:00,122.52,122.73,122.51,122.7,12138.0,93.3801,93.5402,93.3725,93.5173,12138.0
2017-04-26 13:00:00,122.72,122.8,122.67,122.7,15168.0,93.5326,93.5935,93.4945,93.5173,15168.0
2017-04-26 13:05:00,122.72,122.9,122.72,122.9,16980.0,93.5326,93.6697,93.5326,93.6697,16980.0
2017-04-26 13:10:00,122.93,122.94,122.82,122.91,21502.0,93.6926,93.7002,93.6088,93.6774,21502.0
2017-04-26 13:15:00,122.88,122.97,122.87,122.96,19121.0,93.6545,93.7231,93.6469,93.7155,19121.0
2017-04-26 13:20:00,122.96,122.99,122.85,122.86,10861.0,93.7155,93.7383,93.6316,93.6393,10861.0
2017-04-26 13:25:00,122.85,122.87,122.7,122.7,6276.0,93.6316,93.6469,93.5173,93.5173,6276.0
2017-04-26 13:30:00,122.67,122.67,122.46,122.54,7764.0,93.4945,93.4945,93.3344,93.3954,7764.0
2017-04-26 13:35:00,122.55,122.69,122.51,122.69,9360.0,93.403,93.5097,93.3725,93.5097,9360.0
2017-04-26 13:40:00,122.68,122.9,122.51,122.85,33497.0,93.5021,93.6697,93.3725,93.6316,33497.0
2017-04-26 13:45:00,122.85,122.85,122.37,122.43,22461.0,93.6316,93.6316,93.2658,93.3115,22461.0
2017-04-26 13:50:00,122.47,122.65,122.39,122.53,36873.0,93.342,93.4792,93.281,93.3877,36873.0
2017-04-26 13:55:00,122.51,122.54,122.35,122.37,5805.0,93.3725,93.3954,93.2506,93.2658,5805.0
2017-04-26 14:00:00,122.34,122.34,122.16,122.28,6608.0,93.2429,93.2429,93.1057,93.1972,6608.0
2017-04-26 14:05:00,122.27,122.31,122.1,122.22,9906.0,93.1896,93.2201,93.06,93.1515,9906.0
2017-04-26 14:10:00,122.23,122.32,122.2,122.3,5504.0,93.1591,93.2277,93.1362,93.2125,5504.0
2017-04-26 14:15:00,122.29,122.42,122.29,122.38,85091.0,93.2048,93.3039,93.2048,93.2734,85091.0
2017-04-26 14:20:00,122.38,122.54,122.32,122.54,55227.0,93.2734,93.3954,93.2277,93.3954,55227.0
2017-04-26 14:25:00,122.48,122.58,122.47,122.5,20205.0,93.3496,93.4259,93.342,93.3649,20205.0
2017-04-26 14:30:00,122.49,122.81,122.49,122.79,27252.0,93.3573,93.6012,93.3573,93.5859,27252.0
2017-04-26 14:35:00,122.76,122.78,122.66,122.69,15710.0,93.563,93.5783,93.4868,93.5097,15710.0
2017-04-26 14:40:00,122.69,122.88,122.68,122.88,11841.0,93.5097,93.6545,93.5021,93.6545,11841.0
2017-04-26 14:45:00,122.88,122.95,122.87,122.9,8136.0,93.6545,93.7079,93.6469,93.6697,8136.0
2017-04-26 14:50:00,122.91,122.94,122.8,122.8,8996.0,93.6774,93.7002,93.5935,93.5935,8996.0
2017-04-26 14:55:00,122.81,122.85,122.7,122.73,12129.0,93.6012,93.6316,93.5173,93.5402,12129.0
2017-04-26 15:00:00,122.73,122.87,122.7,122.87,29917.0,93.5402,93.6469,93.5173,93.6469,29917.0
2017-04-26 15:05:00,122.86,122.9,122.78,122.85,14865.0,93.6393,93.6697,93.5783,93.6316,14865.0
2017-04-26 15:10:00,122.85,122.91,122.83,122.84,6635.0,93.6316,93.6774,93.6164,93.624,6635.0
2017-04-26 15:15:00,122.81,122.84,122.76,122.79,15453.0,93.6012,93.624,93.563,93.5859,15453.0
2017-04-26 15:20:00,122.8,122.84,122.68,122.74,59025.0,93.5935,93.624,93.5021,93.5478,59025.0
2017-04-26 15:25:00,122.72,122.72,122.56,122.68,13844.0,93.5326,93.5326,93.4106,93.5021,13844.0
2017-04-26 15:30:00,122.69,122.74,122.48,122.57,24653.0,93.5097,93.5478,93.3496,93.4182,24653.0
2017-04-26 15:35:00,122.57,122.58,122.34,122.34,25544.0,93.4182,93.4259,93.2429,93.2429,25544.0
2017-04-26 15:40:00,122.32,122.36,122.23,122.33,27732.0,93.2277,93.2582,93.1591,93.2353,27732.0
2017-04-26 15:45:00,122.32,122.32,122.14,122.18,53100.0,93.2277,93.2277,93.0905,93.121,53100.0
2017-04-26 15:50:00,122.19,122.22,122.03,122.03,62631.0,93.1286,93.1515,93.0067,93.0067,62631.0
2017-04-26 15:55:00,122.04,122.27,121.94,122.0,192198.0,93.0143,93.1896,92.9381,92.9838,192198.0
2017-04-27 09:30:00,122.17,122.46,121.66,121.66,21572.0,93.1134,93.3344,92.7247,92.7247,21572.0
2017-04-27 09:35:00,121.82,122.05,121.66,121.86,14073.0,92.8466,93.0219,92.7247,92.8771,14073.0
2017-04-27 09:40:00,121.82,121.93,121.66,121.74,18255.0,92.8466,92.9305,92.7247,92.7856,18255.0
2017-04-27 09:45:00,121.72,122.05,121.72,122.01,10807.0,92.7704,93.0219,92.7704,92.9914,10807.0
2017-04-27 09:50:00,122.02,122.05,121.71,121.71,18204.0,92.999,93.0219,92.7628,92.7628,18204.0
2017-04-27 09:55:00,121.69,121.73,121.4,121.47,7589.0,92.7475,92.778,92.5265,92.5799,7589.0
2017-04-27 10:00:00,121.46,121.52,121.27,121.3,20566.0,92.5722,92.618,92.4274,92.4503,20566.0
2017-04-27 10:05:00,121.34,121.36,121.14,121.19,36029.0,92.4808,92.496,92.3283,92.3665,36029.0
2017-04-27 10:10:00,121.17,121.24,121.06,121.21,14010.0,92.3512,92.4046,92.2674,92.3817,14010.0
2017-04-27 10:15:00,121.19,121.29,121.1,121.19,27117.0,92.3665,92.4427,92.2979,92.3665,27117.0
2017-04-27 10:20:00,121.19,121.23,121.09,121.09,21037.0,92.3665,92.3969,92.2902,92.2902,21037.0
2017-04-27 10:25:00,121.09,121.11,120.92,121.03,16843.0,92.2902,92.3055,92.1607,92.2445,16843.0
2017-04-27 10:30:00,121.0,121.08,120.92,121.01,8379.0,92.2216,92.2826,92.1607,92.2293,8379.0
2017-04-27 10:35:00,121.05,121.13,121.02,121.13,11971.0,92.2597,92.3207,92.2369,92.3207,11971.0
2017-04-27 10:40:00,121.16,121.18,121.05,121.07,9513.0,92.3436,92.3588,92.2597,92.275,9513.0
2017-04-27 10:45:00,121.05,121.05,120.71,120.73,13071.0,92.2597,92.2597,92.0006,92.0159,13071.0
2017-04-27 10:50:00,120.73,120.75,120.41,120.5,23183.0,92.0159,92.0311,91.772,91.8406,23183.0
2017-04-27 10:55:00,120.45,120.67,120.35,120.67,13557.0,91.8025,91.9701,91.7262,91.9701,13557.0
2017-04-27 11:00:00,120.65,120.66,120.56,120.6,21234.0,91.9549,91.9625,91.8863,91.9168,21234.0
2017-04-27 11:05:00,120.62,120.64,120.34,120.34,20203.0,91.932,91.9473,91.7186,91.7186,20203.0
2017-04-27 11:10:00,120.37,120.44,120.3,120.43,20694.0,91.7415,91.7948,91.6881,91.7872,20694.0
2017-04-27 11:15:00,120.42,120.53,120.39,120.47,18842.0,91.7796,91.8634,91.7567,91.8177,18842.0
2017-04-27 11:20:00,120.46,120.51,120.39,120.51,18708.0,91.8101,91.8482,91.7567,91.8482,18708.0
2017-04-27 11:25:00,120.52,120.62,120.38,120.43,15598.0,91.8558,91.932,91.7491,91.7872,15598.0
2017-04-27 11:30:00,120.42,120.47,120.37,120.46,14341.0,91.7796,91.8177,91.7415,91.8101,14341.0
2017-04-27 11:35:00,120.47,120.5,120.29,120.31,7999.0,91.8177,91.8406,91.6805,91.6957,7999.0
2017-04-27 11:40:00,120.28,120.42,120.28,120.41,13411.0,91.6729,91.7796,91.6729,91.772,13411.0
2017-04-27 11:45:00,120.41,120.46,120.23,120.28,16314.0,91.772,91.8101,91.6348,91.6729,16314.0
2017-04-27 11:50:00,120.26,120.26,120.14,120.26,12008.0,91.6576,91.6576,91.5662,91.6576,12008.0
2017-04-27 11:55:00,120.24,120.45,120.24,120.42,10910.0,91.6424,91.8025,91.6424,91.7796,10910.0
2017-04-27 12:00:00,120.42,120.74,120.41,120.73,9229.0,91.7796,92.0235,91.772,92.0159,9229.0
2017-04-27 12:05:00,120.72,120.72,120.57,120.64,7423.0,92.0082,92.0082,91.8939,91.9473,7423.0
2017-04-27 12:10:00,120.65,120.81,120.65,120.8,23252.0,91.9549,92.0768,91.9549,92.0692,23252.0
2017-04-27 12:15:00,120.82,120.86,120.78,120.82,9331.0,92.0845,92.1149,92.054,92.0845,9331.0
2017-04-27 12:20:00,120.74,120.76,120.64,120.67,11582.0,92.0235,92.0387,91.9473,91.9701,11582.0
2017-04-27 12:25:00,120.64,120.68,120.54,120.68,10428.0,91.9473,91.9777,91.871,91.9777,10428.0
2017-04-27 12:30:00,120.67,120.9,120.67,120.84,15951.0,91.9701,92.1454,91.9701,92.0997,15951.0
2017-04-27 12:35:00,120.85,120.92,120.84,120.92,23440.0,92.1073,92.1607,92.0997,92.1607,23440.0
2017-04-27 12:40:00,120.93,121.0,120.91,120.97,14741.0,92.1683,92.2216,92.153,92.1988,14741.0
2017-04-27 12:45:00,120.98,121.1,120.96,121.09,13644.0,92.2064,92.2979,92.1912,92.2902,13644.0
2017-04-27 12:50:00,121.08,121.2,121.07,121.2,8859.0,92.2826,92.3741,92.275,92.3741,8859.0
2017-04-27 12:55:00,121.23,121.31,121.19,121.27,26510.0,92.3969,92.4579,92.3665,92.4274,26510.0
2017-04-27 13:00:00,121.29,121.3,121.03,121.07,19628.0,92.4427,92.4503,92.2445,92.275,19628.0
2017-04-27 13:05:00,121.08,121.09,120.96,121.01,4908.0,92.2826,92.2902,92.1912,92.2293,4908.0
2017-04-27 13:10:00,120.97,121.15,120.96,120.98,7538.0,92.1988,92.336,92.1912,92.2064,7538.0
2017-04-27 13:15:00,120.97,121.04,120.92,120.93,10392.0,92.1988,92.2521,92.1607,92.1683,10392.0
2017-04-27 13:20:00,120.94,121.0,120.89,121.0,4038.0,92.1759,92.2216,92.1378,92.2216,4038.0
2017-04-27 13:25:00,121.02,121.11,121.02,121.05,7092.0,92.2369,92.3055,92.2369,92.2597,7092.0
2017-04-27 13:30:00,121.05,121.1,120.94,120.98,7868.0,92.2597,92.2979,92.1759,92.2064,7868.0
2017-04-27 13:35:00,120.98,121.08,120.98,121.06,3949.0,92.2064,92.2826,92.2064,92.2674,3949.0
2017-04-27 13:40:00,121.06,121.1,120.98,120.98,5300.0,92.2674,92.2979,92.2064,92.2064,5300.0
2017-04-27 13:45:00,120.99,121.03,120.96,120.97,3705.0,92.214,92.2445,92.1912,92.1988,3705.0
2017-04-27 13:50:00,120.97,121.03,120.93,120.96,4512.0,92.1988,92.2445,92.1683,92.1912,4512.0
2017-04-27 13:55:00,120.96,121.01,120.95,120.99,4491.0,92.1912,92.2293,92.1835,92.214,4491.0
2017-04-27 14:00:00,120.99,120.99,120.85,120.86,5828.0,92.214,92.214,92.1073,92.1149,5828.0
2017-04-27 14:05:00,120.87,120.91,120.82,120.91,6298.0,92.1226,92.153,92.0845,92.153,6298.0
2017-04-27 14:10:00,120.9,120.98,120.9,120.91,10756.0,92.1454,92.2064,92.1454,92.153,10756.0
2017-04-27 14:15:00,120.95,121.09,120.95,121.09,7285.0,92.1835,92.2902,92.1835,92.2902,7285.0
2017-04-27 14:20:00,121.07,121.18,121.06,121.14,14605.0,92.275,92.3588,92.2674,92.3283,14605.0
2017-04-27 14:25:00,121.08,121.23,121.07,121.23,6845.0,92.2826,92.3969,92.275,92.3969,6845.0
2017-04-27 14:30:00,121.23,121.28,121.19,121.27,12762.0,92.3969,92.435,92.3665,92.4274,12762.0
2017-04-27 14:35:00,121.25,121.3,121.23,121.23,10312.0,92.4122,92.4503,92.3969,92.3969,10312.0
2017-04-27 14:40:00,121.24,121.26,121.21,121.24,9597.0,92.4046,92.4198,92.3817,92.4046,9597.0
2017-04-27 14:45:00,121.25,121.26,121.13,121.13,7672.0,92.4122,92.4198,92.3207,92.3207,7672.0
2017-04-27 14:50:00,121.14,121.19,121.07,121.1,7368.0,92.3283,92.3665,92.275,92.2979,7368.0
2017-04-27 14:55:00,121.12,121.24,121.12,121.15,6008.0,92.3131,92.4046,92.3131,92.336,6008.0
2017-04-27 15:00:00,121.14,121.14,120.96,120.97,9396.0,92.3283,92.3283,92.1912,92.1988,9396.0
2017-04-27 15:05:00,120.97,121.01,120.89,120.98,12450.0,92.1988,92.2293,92.1378,92.2064,12450.0
2017-04-27 15:10:00,120.96,121.0,120.94,121.0,15052.0,92.1912,92.2216,92.1759,92.2216,15052.0
2017-04-27 15:15:00,120.98,121.06,120.98,120.99,15229.0,92.2064,92.2674,92.2064,92.214,15229.0
2017-04-27 15:20:00,120.99,121.1,120.97,121.03,14100.0,92.214,92.2979,92.1988,92.2445,14100.0
2017-04-27 15:25:00,121.04,121.05,120.97,120.99,8370.0,92.2521,92.2597,92.1988,92.214,8370.0
2017-04-27 15:30:00,121.0,121.02,120.94,120.95,10297.0,92.2216,92.2369,92.1759,92.1835,10297.0
2017-04-27 15:35:00,120.95,120.95,120.79,120.82,14228.0,92.1835,92.1835,92.0616,92.0845,14228.0
2017-04-27 15:40:00,120.82,120.93,120.81,120.88,15752.0,92.0845,92.1683,92.0768,92.1302,15752.0
2017-04-27 15:45:00,120.86,120.94,120.86,120.91,28753.0,92.1149,92.1759,92.1149,92.153,28753.0
2017-04-27 15:50:00,120.9,120.91,120.8,120.88,26987.0,92.1454,92.153,92.0692,92.1302,26987.0
2017-04-27 15:55:00,120.9,121.04,120.85,121.01,57395.0,92.1454,92.2521,92.1073,92.2293,57395.0
2017-04-28 09:30:00,120.69,120.98,120.33,120.76,22395.0,91.9854,92.2064,91.711,92.0387,22395.0
2017-04-28 09:35:00,120.84,121.15,120.74,120.74,12166.0,92.0997,92.336,92.0235,92.0235,12166.0
2017-04-28 09:40:00,120.8,121.14,120.65,121.13,9480.0,92.0692,92.3283,91.9549,92.3207,9480.0
2017-04-28 09:45:00,121.07,121.35,121.07,121.28,17964.0,92.275,92.4884,92.275,92.435,17964.0
2017-04-28 09:50:00,121.26,121.41,121.26,121.34,7592.0,92.4198,92.5341,92.4198,92.4808,7592.0
2017-04-28 09:55:00,121.4,121.54,121.4,121.48,10118.0,92.5265,92.6332,92.5265,92.5875,10118.0
2017-04-28 10:00:00,121.45,121.54,121.34,121.5,21991.0,92.5646,92.6332,92.4808,92.6027,21991.0
2017-04-28 10:05:00,121.5,121.57,121.33,121.52,13572.0,92.6027,92.6561,92.4732,92.618,13572.0
2017-04-28 10:10:00,121.51,121.55,121.44,121.5,13844.0,92.6103,92.6408,92.557,92.6027,13844.0
2017-04-28 10:15:00,121.5,121.55,121.26,121.26,28172.0,92.6027,92.6408,92.4198,92.4198,28172.0
2017-04-28 10:20:00,121.18,121.2,121.02,121.13,7999.0,92.3588,92.3741,92.2369,92.3207,7999.0
2017-04-28 10:25:00,121.11,121.22,121.04,121.22,5650.0,92.3055,92.3893,92.2521,92.3893,5650.0
2017-04-28 10:30:00,121.22,121.22,120.89,120.95,11709.0,92.3893,92.3893,92.1378,92.1835,11709.0
2017-04-28 10:35:00,120.95,121.07,120.94,121.03,8264.0,92.1835,92.275,92.1759,92.2445,8264.0
2017-04-28 10:40:00,120.99,121.03,120.87,120.92,8145.0,92.214,92.2445,92.1226,92.1607,8145.0
2017-04-28 10:45:00,120.89,120.9,120.73,120.81,8994.0,92.1378,92.1454,92.0159,92.0768,8994.0
2017-04-28 10:50:00,120.81,120.87,120.79,120.87,7493.0,92.0768,92.1226,92.0616,92.1226,7493.0
2017-04-28 10:55:00,120.86,120.91,120.8,120.82,7000.0,92.1149,92.153,92.0692,92.0845,7000.0
2017-04-28 11:00:00,120.83,120.94,120.83,120.92,9239.0,92.0921,92.1759,92.0921,92.1607,9239.0
2017-04-28 11:05:00,120.94,120.98,120.85,120.85,11248.0,92.1759,92.2064,92.1073,92.1073,11248.0
2017-04-28 11:10:00,120.83,120.86,120.63,120.73,12048.0,92.0921,92.1149,91.9396,92.0159,12048.0
2017-04-28 11:15:00,120.7,120.83,120.66,120.77,10873.0,91.993,92.0921,91.9625,92.0463,10873.0
2017-04-28 11:20:00,120.77,120.79,120.65,120.65,7769.0,92.0463,92.0616,91.9549,91.9549,7769.0
2017-04-28 11:25:00,120.67,120.81,120.64,120.73,10383.0,91.9701,92.0768,91.9473,92.0159,10383.0
2017-04-28 11:30:00,120.7,120.77,120.55,120.59,9439.0,91.993,92.0463,91.8787,91.9092,9439.0
2017-04-28 11:35:00,120.6,120.64,120.57,120.59,7250.0,91.9168,91.9473,91.8939,91.9092,7250.0
2017-04-28 11:40:00,120.58,120.65,120.36,120.36,23741.0,91.9015,91.9549,91.7339,91.7339,23741.0
2017-04-28 11:45:00,120.36,120.43,120.35,120.41,17162.0,91.7339,91.7872,91.7262,91.772,17162.0
2017-04-28 11:50:00,120.43,120.49,120.41,120.44,15867.0,91.7872,91.8329,91.772,91.7948,15867.0
2017-04-28 11:55:00,120.42,120.43,120.26,120.28,13082.0,91.7796,91.7872,91.6576,91.6729,13082.0
2017-04-28 12:00:00,120.27,120.4,120.27,120.35,13162.0,91.6653,91.7643,91.6653,91.7262,13162.0
2017-04-28 12:05:00,120.36,120.4,120.35,120.38,15313.0,91.7339,91.7643,91.7262,91.7491,15313.0
2017-04-28 12:10:00,120.39,120.42,120.32,120.32,12443.0,91.7567,91.7796,91.7034,91.7034,12443.0
2017-04-28 12:15:00,120.31,120.31,120.21,120.26,26526.0,91.6957,91.6957,91.6195,91.6576,26526.0
2017-04-28 12:20:00,120.26,120.26,120.18,120.21,13465.0,91.6576,91.6576,91.5967,91.6195,13465.0
2017-04-28 12:25:00,120.23,120.23,120.16,120.18,11693.0,91.6348,91.6348,91.5814,91.5967,11693.0
2017-04-28 12:30:00,120.18,120.19,120.12,120.15,26380.0,91.5967,91.6043,91.5509,91.5738,26380.0
2017-04-28 12:35:00,120.14,120.17,120.06,120.07,11906.0,91.5662,91.589,91.5052,91.5128,11906.0
2017-04-28 12:40:00,120.04,120.13,120.0,120.1,15254.0,91.49,91.5586,91.4595,91.5357,15254.0
2017-04-28 12:45:00,120.1,120.21,120.1,120.21,9643.0,91.5357,91.6195,91.5357,91.6195,9643.0
2017-04-28 12:50:00,120.19,120.2,120.09,120.12,7849.0,91.6043,91.6119,91.5281,91.5509,7849.0
2017-04-28 12:55:00,120.12,120.22,120.12,120.22,8397.0,91.5509,91.6272,91.5509,91.6272,8397.0
2017-04-28 13:00:00,120.23,120.31,120.15,120.26,8575.0,91.6348,91.6957,91.5738,91.6576,8575.0
2017-04-28 13:05:00,120.29,120.31,120.18,120.2,12890.0,91.6805,91.6957,91.5967,91.6119,12890.0
2017-04-28 13:10:00,120.22,120.26,120.18,120.24,7566.0,91.6272,91.6576,91.5967,91.6424,7566.0
2017-04-28 13:15:00,120.24,120.27,120.11,120.12,13783.0,91.6424,91.6653,91.5433,91.5509,13783.0
2017-04-28 13:20:00,120.14,120.23,120.14,120.22,7217.0,91.5662,91.6348,91.5662,91.6272,7217.0
2017-04-28 13:25:00,120.21,120.3,120.2,120.29,6653.0,91.6195,91.6881,91.6119,91.6805,6653.0
2017-04-28 13:30:00,120.27,120.35,120.23,120.32,9536.0,91.6653,91.7262,91.6348,91.7034,9536.0
2017-04-28 13:35:00,120.32,120.37,120.25,120.29,10700.0,91.7034,91.7415,91.65,91.6805,10700.0
2017-04-28 13:40:00,120.31,120.33,120.22,120.22,8966.0,91.6957,91.711,91.6272,91.6272,8966.0
2017-04-28 13:45:00,120.22,120.29,120.11,120.14,11988.0,91.6272,91.6805,91.5433,91.5662,11988.0
2017-04-28 13:50:00,120.14,120.17,120.08,120.12,17790.0,91.5662,91.589,91.5205,91.5509,17790.0
2017-04-28 13:55:00,120.14,120.14,120.0,120.04,10009.0,91.5662,91.5662,91.4595,91.49,10009.0
2017-04-28 14:00:00,120.03,120.14,119.98,120.08,13850.0,91.4823,91.5662,91.4442,91.5205,13850.0
2017-04-28 14:05:00,120.08,120.12,120.01,120.02,15765.0,91.5205,91.5509,91.4671,91.4747,15765.0
2017-04-28 14:10:00,120.04,120.04,119.84,119.84,16617.0,91.49,91.49,91.3375,91.3375,16617.0
2017-04-28 14:15:00,119.85,119.97,119.83,119.97,15276.0,91.3452,91.4366,91.3299,91.4366,15276.0
2017-04-28 14:20:00,119.97,119.99,119.91,119.98,8894.0,91.4366,91.4519,91.3909,91.4442,8894.0
2017-04-28 14:25:00,119.98,120.0,119.83,119.89,21625.0,91.4442,91.4595,91.3299,91.3756,21625.0
2017-04-28 14:30:00,119.88,120.07,119.87,120.07,17853.0,91.368,91.5128,91.3604,91.5128,17853.0
2017-04-28 14:35:00,120.04,120.04,119.91,119.93,14452.0,91.49,91.49,91.3909,91.4061,14452.0
2017-04-28 14:40:00,119.94,119.97,119.83,119.84,10184.0,91.4137,91.4366,91.3299,91.3375,10184.0
2017-04-28 14:45:00,119.83,119.88,119.81,119.82,9329.0,91.3299,91.368,91.3147,91.3223,9329.0
2017-04-28 14:50:00,119.8,119.91,119.8,119.87,17052.0,91.307,91.3909,91.307,91.3604,17052.0
2017-04-28 14:55:00,119.88,119.88,119.74,119.75,22255.0,91.368,91.368,91.2613,91.2689,22255.0
2017-04-28 15:00:00,119.76,119.86,119.75,119.85,18618.0,91.2766,91.3528,91.2689,91.3452,18618.0
2017-04-28 15:05:00,119.85,119.94,119.82,119.94,16629.0,91.3452,91.4137,91.3223,91.4137,16629.0
2017-04-28 15:10:00,119.95,120.03,119.94,120.03,10890.0,91.4214,91.4823,91.4137,91.4823,10890.0
2017-04-28 15:15:00,120.02,120.06,119.97,120.01,14286.0,91.4747,91.5052,91.4366,91.4671,14286.0
2017-04-28 15:20:00,120.0,120.0,119.88,119.9,17679.0,91.4595,91.4595,91.368,91.3833,17679.0
2017-04-28 15:25:00,119.88,119.95,119.88,119.92,13652.0,91.368,91.4214,91.368,91.3985,13652.0
2017-04-28 15:30:00,119.92,120.02,119.87,119.99,30154.0,91.3985,91.4747,91.3604,91.4519,30154.0
2017-04-28 15:35:00,119.99,119.99,119.87,119.93,21550.0,91.4519,91.4519,91.3604,91.4061,21550.0
2017-04-28 15:40:00,119.93,119.96,119.83,119.83,21685.0,91.4061,91.429,91.3299,91.3299,21685.0
2017-04-28 15:45:00,119.82,119.87,119.77,119.82,32482.0,91.3223,91.3604,91.2842,91.3223,32482.0
2017-04-28 15:50:00,119.81,119.92,119.81,119.92,39128.0,91.3147,91.3985,91.3147,91.3985,39128.0
2017-04-28 15:55:00,119.92,119.93,119.74,119.77,120512.0,91.3985,91.4061,91.2613,91.2842,120512.0
2017-05-01 09:30:00,120.69,120.69,120.0,120.24,19499.0,91.9854,91.9854,91.4595,91.6424,19499.0
2017-05-01 09:35:00,120.34,120.55,120.21,120.5,20363.0,91.7186,91.8787,91.6195,91.8406,20363.0
2017-05-01 09:40:00,120.5,120.61,120.3,120.5,20314.0,91.8406,91.9244,91.6881,91.8406,20314.0
2017-05-01 09:45:00,120.53,120.53,120.15,120.16,7909.0,91.8634,91.8634,91.5738,91.5814,7909.0
2017-05-01 09:50:00,120.21,120.33,120.12,120.19,15579.0,91.6195,91.711,91.5509,91.6043,15579.0
2017-05-01 09:55:00,120.21,120.32,120.12,120.12,6132.0,91.6195,91.7034,91.5509,91.5509,6132.0
2017-05-01 10:00:00,120.13,120.15,119.96,120.02,9526.0,91.5586,91.5738,91.429,91.4747,9526.0
2017-05-01 10:05:00,120.03,120.18,120.02,120.08,7016.0,91.4823,91.5967,91.4747,91.5205,7016.0
2017-05-01 10:10:00,120.07,120.17,119.86,120.15,12020.0,91.5128,91.589,91.3528,91.5738,12020.0
2017-05-01 10:15:00,120.15,120.44,120.13,120.44,8281.0,91.5738,91.7948,91.5586,91.7948,8281.0
2017-05-01 10:20:00,120.43,120.43,120.15,120.16,10334.0,91.7872,91.7872,91.5738,91.5814,10334.0
2017-05-01 10:25:00,120.16,120.36,120.11,120.19,10270.0,91.5814,91.7339,91.5433,91.6043,10270.0
2017-05-01 10:30:00,120.21,120.4,120.21,120.39,49556.0,91.6195,91.7643,91.6195,91.7567,49556.0
2017-05-01 10:35:00,120.38,120.5,120.3,120.36,24606.0,91.7491,91.8406,91.6881,91.7339,24606.0
2017-05-01 10:40:00,120.38,120.46,120.29,120.39,14930.0,91.7491,91.8101,91.6805,91.7567,14930.0
2017-05-01 10:45:00,120.41,120.44,120.3,120.36,8198.0,91.772,91.7948,91.6881,91.7339,8198.0
2017-05-01 10:50:00,120.33,120.38,120.27,120.33,15310.0,91.711,91.7491,91.6653,91.711,15310.0
2017-05-01 10:55:00,120.33,120.35,120.28,120.3,27159.0,91.711,91.7262,91.6729,91.6881,27159.0
2017-05-01 11:00:00,120.33,120.52,120.33,120.46,12505.0,91.711,91.8558,91.711,91.8101,12505.0
2017-05-01 11:05:00,120.48,120.51,120.42,120.44,6690.0,91.8253,91.8482,91.7796,91.7948,6690.0
2017-05-01 11:10:00,120.43,120.5,120.39,120.49,10431.0,91.7872,91.8406,91.7567,91.8329,10431.0
2017-05-01 11:15:00,120.5,120.56,120.45,120.49,32488.0,91.8406,91.8863,91.8025,91.8329,32488.0
2017-05-01 11:20:00,120.47,120.48,120.39,120.41,10717.0,91.8177,91.8253,91.7567,91.772,10717.0
2017-05-01 11:25:00,120.43,120.55,120.39,120.39,9508.0,91.7872,91.8787,91.7567,91.7567,9508.0
2017-05-01 11:30:00,120.4,120.46,120.34,120.43,9450.0,91.7643,91.8101,91.7186,91.7872,9450.0
2017-05-01 11:35:00,120.43,120.57,120.41,120.56,10357.0,91.7872,91.8939,91.772,91.8863,10357.0
2017-05-01 11:40:00,120.59,120.81,120.58,120.73,10779.0,91.9092,92.0768,91.9015,92.0159,10779.0
2017-05-01 11:45:00,120.73,120.83,120.73,120.78,11747.0,92.0159,92.0921,92.0159,92.054,11747.0
2017-05-01 11:50:00,120.79,120.88,120.74,120.77,7913.0,92.0616,92.1302,92.0235,92.0463,7913.0
2017-05-01 11:55:00,120.76,120.82,120.72,120.73,6824.0,92.0387,92.0845,92.0082,92.0159,6824.0
2017-05-01 12:00:00,120.75,120.94,120.71,120.92,10687.0,92.0311,92.1759,92.0006,92.1607,10687.0
2017-05-01 12:05:00,120.91,121.05,120.88,121.04,16678.0,92.153,92.2597,92.1302,92.2521,16678.0
2017-05-01 12:10:00,121.04,121.07,120.91,120.95,12714.0,92.2521,92.275,92.153,92.1835,12714.0
2017-05-01 12:15:00,120.97,121.08,120.88,121.06,19553.0,92.1988,92.2826,92.1302,92.2674,19553.0
2017-05-01 12:20:00,121.04,121.04,120.92,120.98,9278.0,92.2521,92.2521,92.1607,92.2064,9278.0
2017-05-01 12:25:00,120.98,120.98,120.91,120.95,10739.0,92.2064,92.2064,92.153,92.1835,10739.0
2017-05-01 12:30:00,120.96,121.0,120.93,120.98,9688.0,92.1912,92.2216,92.1683,92.2064,9688.0
2017-05-01 12:35:00,120.95,120.99,120.94,120.96,8625.0,92.1835,92.214,92.1759,92.1912,8625.0
2017-05-01 12:40:00,120.96,120.99,120.92,120.97,4952.0,92.1912,92.214,92.1607,92.1988,4952.0
2017-05-01 12:45:00,120.98,121.05,120.9,120.94,19287.0,92.2064,92.2597,92.1454,92.1759,19287.0
2017-05-01 12:50:00,120.92,120.99,120.14,120.91,139570.0,92.1607,92.214,91.5662,92.153,139570.0
2017-05-01 12:55:00,120.9,121.09,120.81,120.88,40837.0,92.1454,92.2902,92.0768,92.1302,40837.0
2017-05-01 13:00:00,120.93,121.03,120.76,120.89,31204.0,92.1683,92.2445,92.0387,92.1378,31204.0
2017-05-01 13:05:00,120.9,121.04,120.87,120.93,15519.0,92.1454,92.2521,92.1226,92.1683,15519.0
2017-05-01 13:10:00,120.94,121.02,120.81,120.91,8813.0,92.1759,92.2369,92.0768,92.153,8813.0
2017-05-01 13:15:00,120.94,121.12,120.91,121.09,5844.0,92.1759,92.3131,92.153,92.2902,5844.0
2017-05-01 13:20:00,121.12,121.2,121.09,121.2,2863.0,92.3131,92.3741,92.2902,92.3741,2863.0
2017-05-01 13:25:00,121.18,121.27,121.13,121.22,7132.0,92.3588,92.4274,92.3207,92.3893,7132.0
2017-05-01 13:30:00,121.23,121.36,121.23,121.36,7963.0,92.3969,92.496,92.3969,92.496,7963.0
2017-05-01 13:35:00,121.36,121.36,121.24,121.24,8297.0,92.496,92.496,92.4046,92.4046,8297.0
2017-05-01 13:40:00,121.24,121.32,121.2,121.32,7369.0,92.4046,92.4655,92.3741,92.4655,7369.0
2017-05-01 13:45:00,121.32,121.49,121.3,121.46,11277.0,92.4655,92.5951,92.4503,92.5722,11277.0
2017-05-01 13:50:00,121.46,121.55,121.4,121.46,19036.0,92.5722,92.6408,92.5265,92.5722,19036.0
2017-05-01 13:55:00,121.46,121.63,121.45,121.63,11487.0,92.5722,92.7018,92.5646,92.7018,11487.0
2017-05-01 14:00:00,121.65,121.83,121.64,121.75,22028.0,92.717,92.8542,92.7094,92.7933,22028.0
2017-05-01 14:05:00,121.75,121.79,121.66,121.75,17815.0,92.7933,92.8237,92.7247,92.7933,17815.0
2017-05-01 14:10:00,121.75,121.84,121.69,121.8,11774.0,92.7933,92.8619,92.7475,92.8314,11774.0
2017-05-01 14:15:00,121.81,121.86,121.72,121.74,9608.0,92.839,92.8771,92.7704,92.7856,9608.0
2017-05-01 14:20:00,121.75,121.85,121.72,121.77,12047.0,92.7933,92.8695,92.7704,92.8085,12047.0
2017-05-01 14:25:00,121.76,121.78,121.59,121.59,9164.0,92.8009,92.8161,92.6713,92.6713,9164.0
2017-05-01 14:30:00,121.58,121.59,121.47,121.53,12203.0,92.6637,92.6713,92.5799,92.6256,12203.0
2017-05-01 14:35:00,121.51,121.53,121.46,121.48,9091.0,92.6103,92.6256,92.5722,92.5875,9091.0
2017-05-01 14:40:00,121.48,121.48,121.39,121.4,7803.0,92.5875,92.5875,92.5189,92.5265,7803.0
2017-05-01 14:45:00,121.39,121.4,121.28,121.32,11080.0,92.5189,92.5265,92.435,92.4655,11080.0
2017-05-01 14:50:00,121.32,121.38,121.29,121.35,12403.0,92.4655,92.5113,92.4427,92.4884,12403.0
2017-05-01 14:55:00,121.34,121.4,121.29,121.4,17608.0,92.4808,92.5265,92.4427,92.5265,17608.0
2017-05-01 15:00:00,121.38,121.4,121.31,121.32,12050.0,92.5113,92.5265,92.4579,92.4655,12050.0
2017-05-01 15:05:00,121.31,121.31,121.24,121.26,9230.0,92.4579,92.4579,92.4046,92.4198,9230.0
2017-05-01 15:10:00,121.26,121.29,121.18,121.19,12964.0,92.4198,92.4427,92.3588,92.3665,12964.0
2017-05-01 15:15:00,121.19,121.22,121.12,121.21,16732.0,92.3665,92.3893,92.3131,92.3817,16732.0
2017-05-01 15:20:00,121.23,121.23,121.13,121.2,15242.0,92.3969,92.3969,92.3207,92.3741,15242.0
2017-05-01 15:25:00,121.2,121.2,121.14,121.16,30735.0,92.3741,92.3741,92.3283,92.3436,30735.0
2017-05-01 15:30:00,121.14,121.4,121.11,121.35,15728.0,92.3283,92.5265,92.3055,92.4884,15728.0
2017-05-01 15:35:00,121.37,121.4,121.23,121.23,19350.0,92.5036,92.5265,92.3969,92.3969,19350.0
2017-05-01 15:40:00,121.24,121.32,121.23,121.3,26134.0,92.4046,92.4655,92.3969,92.4503,26134.0
2017-05-01 15:45:00,121.29,121.33,121.2,121.23,25434.0,92.4427,92.4732,92.3741,92.3969,25434.0
2017-05-01 15:50:00,121.23,121.35,121.2,121.34,42288.0,92.3969,92.4884,92.3741,92.4808,42288.0
2017-05-01 15:55:00,121.33,121.33,121.16,121.19,94397.0,92.4732,92.4732,92.3436,92.3665,94397.0
2017-05-02 09:30:00,121.49,121.77,121.38,121.55,26497.0,92.5951,92.8085,92.5113,92.6408,26497.0
2017-05-02 09:35:00,121.38,121.55,120.88,121.32,30783.0,92.5113,92.6408,92.1302,92.4655,30783.0
2017-05-02 09:40:00,121.28,121.28,120.99,121.07,9505.0,92.435,92.435,92.214,92.275,9505.0
2017-05-02 09:45:00,121.11,121.12,120.69,120.72,18885.0,92.3055,92.3131,91.9854,92.0082,18885.0
2017-05-02 09:50:00,120.69,120.87,120.64,120.68,30149.0,91.9854,92.1226,91.9473,91.9777,30149.0
2017-05-02 09:55:00,120.7,120.76,120.46,120.48,21340.0,91.993,92.0387,91.8101,91.8253,21340.0
2017-05-02 10:00:00,120.46,120.64,120.31,120.34,19789.0,91.8101,91.9473,91.6957,91.7186,19789.0
2017-05-02 10:05:00,120.34,120.36,120.07,120.07,26814.0,91.7186,91.7339,91.5128,91.5128,26814.0
2017-05-02 10:10:00,120.07,120.23,119.99,120.16,24100.0,91.5128,91.6348,91.4519,91.5814,24100.0
2017-05-02 10:15:00,120.16,120.23,119.96,120.14,15576.0,91.5814,91.6348,91.429,91.5662,15576.0
2017-05-02 10:20:00,120.15,120.21,119.99,120.09,13681.0,91.5738,91.6195,91.4519,91.5281,13681.0
2017-05-02 10:25:00,120.09,120.1,119.97,120.04,15645.0,91.5281,91.5357,91.4366,91.49,15645.0
2017-05-02 10:30:00,120.04,120.23,119.97,120.13,31198.0,91.49,91.6348,91.4366,91.5586,31198.0
2017-05-02 10:35:00,120.1,120.13,119.86,119.86,8096.0,91.5357,91.5586,91.3528,91.3528,8096.0
2017-05-02 10:40:00,119.83,120.02,119.83,119.97,16767.0,91.3299,91.4747,91.3299,91.4366,16767.0
2017-05-02 10:45:00,119.99,120.07,119.88,120.03,10387.0,91.4519,91.5128,91.368,91.4823,10387.0
2017-05-02 10:50:00,120.0,120.29,119.94,120.21,31863.0,91.4595,91.6805,91.4137,91.6195,31863.0
2017-05-02 10:55:00,120.22,120.35,120.02,120.02,20448.0,91.6272,91.7262,91.4747,91.4747,20448.0
2017-05-02 11:00:00,120.0,120.19,120.0,120.17,12751.0,91.4595,91.6043,91.4595,91.589,12751.0
2017-05-02 11:05:00,120.19,120.19,120.02,120.03,14508.0,91.6043,91.6043,91.4747,91.4823,14508.0
2017-05-02 11:10:00,120.04,120.17,120.04,120.13,10218.0,91.49,91.589,91.49,91.5586,10218.0
2017-05-02 11:15:00,120.13,120.37,120.11,120.36,8854.0,91.5586,91.7415,91.5433,91.7339,8854.0
2017-05-02 11:20:00,120.36,120.44,120.3,120.3,19996.0,91.7339,91.7948,91.6881,91.6881,19996.0
2017-05-02 11:25:00,120.27,120.39,120.25,120.32,12871.0,91.6653,91.7567,91.65,91.7034,12871.0
2017-05-02 11:30:00,120.33,120.33,120.16,120.32,21107.0,91.711,91.711,91.5814,91.7034,21107.0
2017-05-02 11:35:00,120.36,120.47,120.23,120.23,6333.0,91.7339,91.8177,91.6348,91.6348,6333.0
2017-05-02 11:40:00,120.29,120.37,120.26,120.34,7544.0,91.6805,91.7415,91.6576,91.7186,7544.0
2017-05-02 11:45:00,120.35,120.36,120.18,120.18,8255.0,91.7262,91.7339,91.5967,91.5967,8255.0
2017-05-02 11:50:00,120.17,120.2,120.09,120.09,8689.0,91.589,91.6119,91.5281,91.5281,8689.0
2017-05-02 11:55:00,120.06,120.16,120.0,120.16,6750.0,91.5052,91.5814,91.4595,91.5814,6750.0
2017-05-02 12:00:00,120.17,120.33,120.14,120.25,7079.0,91.589,91.711,91.5662,91.65,7079.0
2017-05-02 12:05:00,120.25,120.42,120.24,120.31,9930.0,91.65,91.7796,91.6424,91.6957,9930.0
2017-05-02 12:10:00,120.27,120.29,120.22,120.24,5977.0,91.6653,91.6805,91.6272,91.6424,5977.0
2017-05-02 12:15:00,120.25,120.31,120.19,120.26,4970.0,91.65,91.6957,91.6043,91.6576,4970.0
2017-05-02 12:20:00,120.24,120.34,120.23,120.29,5300.0,91.6424,91.7186,91.6348,91.6805,5300.0
2017-05-02 12:25:00,120.29,120.3,120.22,120.27,4578.0,91.6805,91.6881,91.6272,91.6653,4578.0
2017-05-02 12:30:00,120.29,120.35,120.27,120.29,5303.0,91.6805,91.7262,91.6653,91.6805,5303.0
2017-05-02 12:35:00,120.28,120.32,120.21,120.32,10524.0,91.6729,91.7034,91.6195,91.7034,10524.0
2017-05-02 12:40:00,120.3,120.35,120.24,120.26,6779.0,91.6881,91.7262,91.6424,91.6576,6779.0
2017-05-02 12:45:00,120.27,120.35,120.23,120.34,7480.0,91.6653,91.7262,91.6348,91.7186,7480.0
2017-05-02 12:50:00,120.33,120.38,120.3,120.3,4973.0,91.711,91.7491,91.6881,91.6881,4973.0
2017-05-02 12:55:00,120.31,120.37,120.3,120.37,8327.0,91.6957,91.7415,91.6881,91.7415,8327.0
2017-05-02 13:00:00,120.35,120.35,120.23,120.27,12902.0,91.7262,91.7262,91.6348,91.6653,12902.0
2017-05-02 13:05:00,120.26,120.32,120.24,120.24,7724.0,91.6576,91.7034,91.6424,91.6424,7724.0
2017-05-02 13:10:00,120.24,120.24,120.02,120.07,16739.0,91.6424,91.6424,91.4747,91.5128,16739.0
2017-05-02 13:15:00,120.07,120.21,120.05,120.21,4382.0,91.5128,91.6195,91.4976,91.6195,4382.0
2017-05-02 13:20:00,120.21,120.21,120.12,120.14,8390.0,91.6195,91.6195,91.5509,91.5662,8390.0
2017-05-02 13:25:00,120.12,120.16,120.04,120.09,7036.0,91.5509,91.5814,91.49,91.5281,7036.0
2017-05-02 13:30:00,120.09,120.19,120.06,120.14,6231.0,91.5281,91.6043,91.5052,91.5662,6231.0
2017-05-02 13:35:00,120.15,120.17,120.1,120.17,8321.0,91.5738,91.589,91.5357,91.589,8321.0
2017-05-02 13:40:00,120.17,120.2,120.12,120.19,3828.0,91.589,91.6119,91.5509,91.6043,3828.0
2017-05-02 13:45:00,120.18,120.18,120.09,120.11,6389.0,91.5967,91.5967,91.5281,91.5433,6389.0
2017-05-02 13:50:00,120.12,120.13,119.99,120.07,4624.0,91.5509,91.5586,91.4519,91.5128,4624.0
2017-05-02 13:55:00,120.08,120.08,119.96,120.02,5805.0,91.5205,91.5205,91.429,91.4747,5805.0
2017-05-02 14:00:00,120.03,120.12,120.0,120.12,8882.0,91.4823,91.5509,91.4595,91.5509,8882.0
2017-05-02 14:05:00,120.1,120.23,120.1,120.17,13171.0,91.5357,91.6348,91.5357,91.589,13171.0
2017-05-02 14:10:00,120.17,120.3,120.15,120.29,9852.0,91.589,91.6881,91.5738,91.6805,9852.0
2017-05-02 14:15:00,120.29,120.31,120.22,120.28,10588.0,91.6805,91.6957,91.6272,91.6729,10588.0
2017-05-02 14:20:00,120.27,120.29,120.26,120.27,2159.0,91.6653,91.6805,91.6576,91.6653,2159.0
2017-05-02 14:25:00,120.27,120.29,120.18,120.2,11746.0,91.6653,91.6805,91.5967,91.6119,11746.0
2017-05-02 14:30:00,120.21,120.21,120.14,120.19,5500.0,91.6195,91.6195,91.5662,91.6043,5500.0
2017-05-02 14:35:00,120.17,120.18,120.08,120.12,5750.0,91.589,91.5967,91.5205,91.5509,5750.0
2017-05-02 14:40:00,120.15,120.27,120.1,120.22,7499.0,91.5738,91.6653,91.5357,91.6272,7499.0
2017-05-02 14:45:00,120.25,120.35,120.25,120.28,8956.0,91.65,91.7262,91.65,91.6729,8956.0
2017-05-02 14:50:00,120.29,120.31,120.19,120.22,6907.0,91.6805,91.6957,91.6043,91.6272,6907.0
2017-05-02 14:55:00,120.23,120.33,120.21,120.26,12724.0,91.6348,91.711,91.6195,91.6576,12724.0
2017-05-02 15:00:00,120.26,120.31,120.23,120.31,6455.0,91.6576,91.6957,91.6348,91.6957,6455.0
2017-05-02 15:05:00,120.29,120.36,120.28,120.28,8731.0,91.6805,91.7339,91.6729,91.6729,8731.0
2017-05-02 15:10:00,120.28,120.34,120.28,120.34,9361.0,91.6729,91.7186,91.6729,91.7186,9361.0
2017-05-02 15:15:00,120.32,120.38,120.31,120.35,10135.0,91.7034,91.7491,91.6957,91.7262,10135.0
2017-05-02 15:20:00,120.35,120.48,120.34,120.45,11738.0,91.7262,91.8253,91.7186,91.8025,11738.0
2017-05-02 15:25:00,120.44,120.45,120.39,120.4,7818.0,91.7948,91.8025,91.7567,91.7643,7818.0
2017-05-02 15:30:00,120.39,120.42,120.31,120.32,18935.0,91.7567,91.7796,91.6957,91.7034,18935.0
2017-05-02 15:35:00,120.34,120.34,120.11,120.25,21162.0,91.7186,91.7186,91.5433,91.65,21162.0
2017-05-02 15:40:00,120.26,120.32,120.25,120.31,11206.0,91.6576,91.7034,91.65,91.6957,11206.0
2017-05-02 15:45:00,120.3,120.37,120.27,120.34,21561.0,91.6881,91.7415,91.6653,91.7186,21561.0
2017-05-02 15:50:00,120.35,120.52,120.35,120.49,28139.0,91.7262,91.8558,91.7262,91.8329,28139.0
2017-05-02 15:55:00,120.49,120.67,120.49,120.63,68232.0,91.8329,91.9701,91.8329,91.9396,68232.0
2017-05-03 09:30:00,120.06,120.28,119.77,120.25,14579.0,91.5052,91.6729,91.2842,91.65,14579.0
2017-05-03 09:35:00,120.33,120.64,120.21,120.48,9399.0,91.711,91.9473,91.6195,91.8253,9399.0
2017-05-03 09:40:00,120.5,120.7,120.5,120.67,11744.0,91.8406,91.993,91.8406,91.9701,11744.0
2017-05-03 09:45:00,120.72,120.96,120.71,120.88,11982.0,92.0082,92.1912,92.0006,92.1302,11982.0
2017-05-03 09:50:00,120.87,120.95,120.74,120.84,16838.0,92.1226,92.1835,92.0235,92.0997,16838.0
2017-05-03 09:55:00,120.84,120.99,120.84,120.99,9007.0,92.0997,92.214,92.0997,92.214,9007.0
2017-05-03 10:00:00,120.99,121.26,120.99,121.24,23876.0,92.214,92.4198,92.214,92.4046,23876.0
2017-05-03 10:05:00,121.24,121.32,121.09,121.15,11425.0,92.4046,92.4655,92.2902,92.336,11425.0
2017-05-03 10:10:00,121.15,121.32,121.11,121.22,15928.0,92.336,92.4655,92.3055,92.3893,15928.0
2017-05-03 10:15:00,121.25,121.45,121.25,121.37,11624.0,92.4122,92.5646,92.4122,92.5036,11624.0
2017-05-03 10:20:00,121.4,121.56,121.37,121.54,10550.0,92.5265,92.6485,92.5036,92.6332,10550.0
2017-05-03 10:25:00,121.52,121.55,121.41,121.51,5257.0,92.618,92.6408,92.5341,92.6103,5257.0
2017-05-03 10:30:00,121.51,121.53,121.34,121.45,14975.0,92.6103,92.6256,92.4808,92.5646,14975.0
2017-05-03 10:35:00,121.45,121.54,121.35,121.42,15289.0,92.5646,92.6332,92.4884,92.5417,15289.0
2017-05-03 10:40:00,121.38,121.55,121.38,121.48,11649.0,92.5113,92.6408,92.5113,92.5875,11649.0
2017-05-03 10:45:00,121.46,121.61,121.44,121.6,10589.0,92.5722,92.6866,92.557,92.6789,10589.0
2017-05-03 10:50:00,121.59,121.6,121.27,121.37,11848.0,92.6713,92.6789,92.4274,92.5036,11848.0
2017-05-03 10:55:00,121.36,121.5,121.32,121.43,19027.0,92.496,92.6027,92.4655,92.5494,19027.0
2017-05-03 11:00:00,121.42,121.43,121.26,121.26,6610.0,92.5417,92.5494,92.4198,92.4198,6610.0
2017-05-03 11:05:00,121.22,121.55,121.21,121.53,11930.0,92.3893,92.6408,92.3817,92.6256,11930.0
2017-05-03 11:10:00,121.49,121.56,121.4,121.4,7876.0,92.5951,92.6485,92.5265,92.5265,7876.0
2017-05-03 11:15:00,121.41,121.45,121.36,121.42,4265.0,92.5341,92.5646,92.496,92.5417,4265.0
2017-05-03 11:20:00,121.43,121.55,121.4,121.46,6657.0,92.5494,92.6408,92.5265,92.5722,6657.0
2017-05-03 11:25:00,121.51,121.51,121.35,121.43,6385.0,92.6103,92.6103,92.4884,92.5494,6385.0
2017-05-03 11:30:00,121.43,121.5,121.36,121.38,6241.0,92.5494,92.6027,92.496,92.5113,6241.0
2017-05-03 11:35:00,121.41,121.55,121.35,121.53,6459.0,92.5341,92.6408,92.4884,92.6256,6459.0
2017-05-03 11:40:00,121.51,121.6,121.49,121.54,6741.0,92.6103,92.6789,92.5951,92.6332,6741.0
2017-05-03 11:45:00,121.53,121.68,121.53,121.62,8567.0,92.6256,92.7399,92.6256,92.6942,8567.0
2017-05-03 11:50:00,121.61,121.68,121.57,121.57,6805.0,92.6866,92.7399,92.6561,92.6561,6805.0
2017-05-03 11:55:00,121.59,121.59,121.5,121.57,5268.0,92.6713,92.6713,92.6027,92.6561,5268.0
2017-05-03 12:00:00,121.54,121.58,121.49,121.52,12504.0,92.6332,92.6637,92.5951,92.618,12504.0
2017-05-03 12:05:00,121.54,121.59,121.48,121.51,5226.0,92.6332,92.6713,92.5875,92.6103,5226.0
2017-05-03 12:10:00,121.51,121.51,121.34,121.34,5798.0,92.6103,92.6103,92.4808,92.4808,5798.0
2017-05-03 12:15:00,121.31,121.39,121.31,121.39,4450.0,92.4579,92.5189,92.4579,92.5189,4450.0
2017-05-03 12:20:00,121.39,121.42,121.28,121.31,3937.0,92.5189,92.5417,92.435,92.4579,3937.0
2017-05-03 12:25:00,121.3,121.38,121.28,121.33,4616.0,92.4503,92.5113,92.435,92.4732,4616.0
2017-05-03 12:30:00,121.33,121.39,121.28,121.28,7312.0,92.4732,92.5189,92.435,92.435,7312.0
2017-05-03 12:35:00,121.29,121.31,121.25,121.27,3591.0,92.4427,92.4579,92.4122,92.4274,3591.0
2017-05-03 12:40:00,121.25,121.28,121.15,121.27,6256.0,92.4122,92.435,92.336,92.4274,6256.0
2017-05-03 12:45:00,121.24,121.28,121.14,121.14,4287.0,92.4046,92.435,92.3283,92.3283,4287.0
2017-05-03 12:50:00,121.16,121.18,121.09,121.11,5810.0,92.3436,92.3588,92.2902,92.3055,5810.0
2017-05-03 12:55:00,121.12,121.25,121.12,121.21,3456.0,92.3131,92.4122,92.3131,92.3817,3456.0
2017-05-03 13:00:00,121.2,121.36,121.2,121.31,4700.0,92.3741,92.496,92.3741,92.4579,4700.0
2017-05-03 13:05:00,121.26,121.3,121.16,121.25,8999.0,92.4198,92.4503,92.3436,92.4122,8999.0
2017-05-03 13:10:00,121.31,121.34,121.22,121.25,4432.0,92.4579,92.4808,92.3893,92.4122,4432.0
2017-05-03 13:15:00,121.27,121.27,121.21,121.26,4009.0,92.4274,92.4274,92.3817,92.4198,4009.0
2017-05-03 13:20:00,121.23,121.36,121.23,121.31,5923.0,92.3969,92.496,92.3969,92.4579,5923.0
2017-05-03 13:25:00,121.28,121.41,121.26,121.41,6411.0,92.435,92.5341,92.4198,92.5341,6411.0
2017-05-03 13:30:00,121.42,121.44,121.31,121.41,7898.0,92.5417,92.557,92.4579,92.5341,7898.0
2017-05-03 13:35:00,121.41,121.56,121.4,121.55,7849.0,92.5341,92.6485,92.5265,92.6408,7849.0
2017-05-03 13:40:00,121.55,121.62,121.52,121.6,7264.0,92.6408,92.6942,92.618,92.6789,7264.0
2017-05-03 13:45:00,121.61,121.61,121.47,121.55,10800.0,92.6866,92.6866,92.5799,92.6408,10800.0
2017-05-03 13:50:00,121.56,121.59,121.53,121.54,12765.0,92.6485,92.6713,92.6256,92.6332,12765.0
2017-05-03 13:55:00,121.55,121.62,121.48,121.61,16088.0,92.6408,92.6942,92.5875,92.6866,16088.0
2017-05-03 14:00:00,121.62,122.0,121.43,121.92,20382.0,92.6942,92.9838,92.5494,92.9228,20382.0
2017-05-03 14:05:00,121.94,122.12,121.8,121.84,13316.0,92.9381,93.0753,92.8314,92.8619,13316.0
2017-05-03 14:10:00,121.87,122.0,121.82,121.96,18862.0,92.8847,92.9838,92.8466,92.9533,18862.0
2017-05-03 14:15:00,121.96,122.02,121.75,121.89,51212.0,92.9533,92.999,92.7933,92.9,51212.0
2017-05-03 14:20:00,121.83,122.03,121.83,122.0,17775.0,92.8542,93.0067,92.8542,92.9838,17775.0
2017-05-03 14:25:00,121.99,122.2,121.97,122.16,34373.0,92.9762,93.1362,92.9609,93.1057,34373.0
2017-05-03 14:30:00,122.13,122.26,122.02,122.21,13507.0,93.0829,93.182,92.999,93.1439,13507.0
2017-05-03 14:35:00,122.23,122.26,122.12,122.26,17042.0,93.1591,93.182,93.0753,93.182,17042.0
2017-05-03 14:40:00,122.27,122.37,122.21,122.35,72684.0,93.1896,93.2658,93.1439,93.2506,72684.0
2017-05-03 14:45:00,122.3,122.34,122.22,122.33,11186.0,93.2125,93.2429,93.1515,93.2353,11186.0
2017-05-03 14:50:00,122.32,122.43,122.32,122.4,10403.0,93.2277,93.3115,93.2277,93.2887,10403.0
2017-05-03 14:55:00,122.39,122.4,122.3,122.35,16266.0,93.281,93.2887,93.2125,93.2506,16266.0
2017-05-03 15:00:00,122.31,122.4,122.23,122.3,9919.0,93.2201,93.2887,93.1591,93.2125,9919.0
2017-05-03 15:05:00,122.29,122.35,122.25,122.31,13093.0,93.2048,93.2506,93.1743,93.2201,13093.0
2017-05-03 15:10:00,122.31,122.31,122.15,122.17,11822.0,93.2201,93.2201,93.0981,93.1134,11822.0
2017-05-03 15:15:00,122.18,122.27,122.12,122.13,11040.0,93.121,93.1896,93.0753,93.0829,11040.0
2017-05-03 15:20:00,122.13,122.13,122.03,122.05,14485.0,93.0829,93.0829,93.0067,93.0219,14485.0
2017-05-03 15:25:00,122.04,122.1,121.94,122.07,13443.0,93.0143,93.06,92.9381,93.0372,13443.0
2017-05-03 15:30:00,122.07,122.15,122.0,122.15,17011.0,93.0372,93.0981,92.9838,93.0981,17011.0
2017-05-03 15:35:00,122.15,122.19,122.13,122.19,12622.0,93.0981,93.1286,93.0829,93.1286,12622.0
2017-05-03 15:40:00,122.2,122.38,122.19,122.34,49100.0,93.1362,93.2734,93.1286,93.2429,49100.0
2017-05-03 15:45:00,122.34,122.46,122.3,122.46,91141.0,93.2429,93.3344,93.2125,93.3344,91141.0
2017-05-03 15:50:00,122.47,122.56,122.45,122.51,90290.0,93.342,93.4106,93.3268,93.3725,90290.0
2017-05-03 15:55:00,122.52,122.59,122.39,122.41,118691.0,93.3801,93.4335,93.281,93.2963,118691.0
2017-05-04 09:30:00,123.69,124.44,123.21,124.07,44962.0,94.2719,94.8435,93.906,94.5615,44962.0
2017-05-04 09:35:00,124.0,124.37,123.89,124.12,20701.0,94.5081,94.7901,94.4243,94.5996,20701.0
2017-05-04 09:40:00,124.01,124.11,123.7,124.01,15421.0,94.5157,94.592,94.2795,94.5157,15421.0
2017-05-04 09:45:00,124.06,124.11,123.62,123.62,44369.0,94.5539,94.592,94.2185,94.2185,44369.0
2017-05-04 09:50:00,123.64,123.78,123.43,123.63,20322.0,94.2337,94.3405,94.0737,94.2261,20322.0
2017-05-04 09:55:00,123.64,123.82,123.6,123.79,19422.0,94.2337,94.3709,94.2033,94.3481,19422.0
2017-05-04 10:00:00,123.86,123.86,123.44,123.44,24873.0,94.4014,94.4014,94.0813,94.0813,24873.0
2017-05-04 10:05:00,123.46,123.47,123.22,123.31,18849.0,94.0966,94.1042,93.9136,93.9822,18849.0
2017-05-04 10:10:00,123.33,123.57,123.3,123.56,42884.0,93.9975,94.1804,93.9746,94.1728,42884.0
2017-05-04 10:15:00,123.57,123.84,123.57,123.79,26651.0,94.1804,94.3862,94.1804,94.3481,26651.0
2017-05-04 10:20:00,123.79,123.87,123.57,123.85,23311.0,94.3481,94.409,94.1804,94.3938,23311.0
2017-05-04 10:25:00,123.86,123.93,123.8,123.87,24948.0,94.4014,94.4548,94.3557,94.409,24948.0
2017-05-04 10:30:00,123.93,123.93,123.72,123.73,41925.0,94.4548,94.4548,94.2947,94.3023,41925.0
2017-05-04 10:35:00,123.72,123.72,123.51,123.53,44303.0,94.2947,94.2947,94.1347,94.1499,44303.0
2017-05-04 10:40:00,123.53,123.53,123.21,123.33,20743.0,94.1499,94.1499,93.906,93.9975,20743.0
2017-05-04 10:45:00,123.29,123.29,122.96,123.15,43296.0,93.967,93.967,93.7155,93.8603,43296.0
2017-05-04 10:50:00,123.13,123.27,123.12,123.16,18947.0,93.845,93.9517,93.8374,93.8679,18947.0
2017-05-04 10:55:00,123.16,123.21,123.08,123.2,28373.0,93.8679,93.906,93.8069,93.8984,28373.0
2017-05-04 11:00:00,123.18,123.51,123.18,123.51,23881.0,93.8832,94.1347,93.8832,94.1347,23881.0
2017-05-04 11:05:00,123.5,123.62,123.47,123.47,25179.0,94.127,94.2185,94.1042,94.1042,25179.0
2017-05-04 11:10:00,123.46,123.46,123.26,123.27,10310.0,94.0966,94.0966,93.9441,93.9517,10310.0
2017-05-04 11:15:00,123.25,123.39,123.16,123.39,10724.0,93.9365,94.0432,93.8679,94.0432,10724.0
2017-05-04 11:20:00,123.39,123.43,123.31,123.43,10288.0,94.0432,94.0737,93.9822,94.0737,10288.0
2017-05-04 11:25:00,123.44,123.44,123.27,123.28,7798.0,94.0813,94.0813,93.9517,93.9594,7798.0
2017-05-04 11:30:00,123.29,123.43,123.23,123.43,8373.0,93.967,94.0737,93.9213,94.0737,8373.0
2017-05-04 11:35:00,123.45,123.5,123.39,123.42,11353.0,94.0889,94.127,94.0432,94.0661,11353.0
2017-05-04 11:40:00,123.48,123.54,123.44,123.5,8259.0,94.1118,94.1575,94.0813,94.127,8259.0
2017-05-04 11:45:00,123.49,123.54,123.48,123.53,11227.0,94.1194,94.1575,94.1118,94.1499,11227.0
2017-05-04 11:50:00,123.55,123.59,123.47,123.5,9921.0,94.1652,94.1956,94.1042,94.127,9921.0
2017-05-04 11:55:00,123.52,123.52,123.29,123.32,14532.0,94.1423,94.1423,93.967,93.9899,14532.0
2017-05-04 12:00:00,123.31,123.36,123.13,123.15,18018.0,93.9822,94.0203,93.845,93.8603,18018.0
2017-05-04 12:05:00,123.16,123.17,123.01,123.02,11980.0,93.8679,93.8755,93.7536,93.7612,11980.0
2017-05-04 12:10:00,123.0,123.04,122.92,122.92,17683.0,93.746,93.7765,93.685,93.685,17683.0
2017-05-04 12:15:00,122.89,123.01,122.76,122.76,9289.0,93.6621,93.7536,93.563,93.563,9289.0
2017-05-04 12:20:00,122.78,122.94,122.76,122.9,6721.0,93.5783,93.7002,93.563,93.6697,6721.0
2017-05-04 12:25:00,122.89,122.96,122.84,122.94,5300.0,93.6621,93.7155,93.624,93.7002,5300.0
2017-05-04 12:30:00,122.92,122.96,122.77,122.87,5230.0,93.685,93.7155,93.5707,93.6469,5230.0
2017-05-04 12:35:00,122.83,122.96,122.81,122.96,5192.0,93.6164,93.7155,93.6012,93.7155,5192.0
2017-05-04 12:40:00,123.05,123.11,122.97,123.08,7070.0,93.7841,93.8298,93.7231,93.8069,7070.0
2017-05-04 12:45:00,123.11,123.32,123.06,123.23,7048.0,93.8298,93.9899,93.7917,93.9213,7048.0
2017-05-04 12:50:00,123.23,123.31,123.19,123.31,8616.0,93.9213,93.9822,93.8908,93.9822,8616.0
2017-05-04 12:55:00,123.31,123.44,123.18,123.18,10041.0,93.9822,94.0813,93.8832,93.8832,10041.0
2017-05-04 13:00:00,123.16,123.32,123.16,123.32,6996.0,93.8679,93.9899,93.8679,93.9899,6996.0
2017-05-04 13:05:00,123.31,123.37,123.26,123.35,7378.0,93.9822,94.028,93.9441,94.0127,7378.0
2017-05-04 13:10:00,123.36,123.36,123.25,123.25,7450.0,94.0203,94.0203,93.9365,93.9365,7450.0
2017-05-04 13:15:00,123.29,123.34,123.2,123.2,9792.0,93.967,94.0051,93.8984,93.8984,9792.0
2017-05-04 13:20:00,123.19,123.33,123.16,123.24,6468.0,93.8908,93.9975,93.8679,93.9289,6468.0
2017-05-04 13:25:00,123.21,123.24,123.13,123.17,8518.0,93.906,93.9289,93.845,93.8755,8518.0
2017-05-04 13:30:00,123.19,123.19,123.0,123.05,5717.0,93.8908,93.8908,93.746,93.7841,5717.0
2017-05-04 13:35:00,123.05,123.14,123.02,123.13,4814.0,93.7841,93.8527,93.7612,93.845,4814.0
2017-05-04 13:40:00,123.1,123.25,123.1,123.21,7290.0,93.8222,93.9365,93.8222,93.906,7290.0
2017-05-04 13:45:00,123.23,123.43,123.22,123.42,9036.0,93.9213,94.0737,93.9136,94.0661,9036.0
2017-05-04 13:50:00,123.41,123.41,123.22,123.37,6363.0,94.0585,94.0585,93.9136,94.028,6363.0
2017-05-04 13:55:00,123.38,123.42,123.32,123.37,5755.0,94.0356,94.0661,93.9899,94.028,5755.0
2017-05-04 14:00:00,123.37,123.45,123.35,123.35,7002.0,94.028,94.0889,94.0127,94.0127,7002.0
2017-05-04 14:05:00,123.34,123.43,123.32,123.43,10090.0,94.0051,94.0737,93.9899,94.0737,10090.0
2017-05-04 14:10:00,123.42,123.45,123.32,123.44,7015.0,94.0661,94.0889,93.9899,94.0813,7015.0
2017-05-04 14:15:00,123.46,123.51,123.25,123.27,12421.0,94.0966,94.1347,93.9365,93.9517,12421.0
2017-05-04 14:20:00,123.23,123.28,123.08,123.22,12946.0,93.9213,93.9594,93.8069,93.9136,12946.0
2017-05-04 14:25:00,123.25,123.43,123.25,123.43,4792.0,93.9365,94.0737,93.9365,94.0737,4792.0
2017-05-04 14:30:00,123.4,123.56,123.39,123.54,17304.0,94.0508,94.1728,94.0432,94.1575,17304.0
2017-05-04 14:35:00,123.54,123.58,123.43,123.53,17555.0,94.1575,94.188,94.0737,94.1499,17555.0
2017-05-04 14:40:00,123.5,123.56,123.48,123.48,9580.0,94.127,94.1728,94.1118,94.1118,9580.0
2017-05-04 14:45:00,123.48,123.58,123.43,123.45,17038.0,94.1118,94.188,94.0737,94.0889,17038.0
2017-05-04 14:50:00,123.46,123.49,123.41,123.47,10718.0,94.0966,94.1194,94.0585,94.1042,10718.0
2017-05-04 14:55:00,123.45,123.47,123.26,123.28,11314.0,94.0889,94.1042,93.9441,93.9594,11314.0
2017-05-04 15:00:00,123.28,123.42,123.27,123.41,46464.0,93.9594,94.0661,93.9517,94.0585,46464.0
2017-05-04 15:05:00,123.39,123.46,123.38,123.4,23788.0,94.0432,94.0966,94.0356,94.0508,23788.0
2017-05-04 15:10:00,123.38,123.44,123.36,123.4,35409.0,94.0356,94.0813,94.0203,94.0508,35409.0
2017-05-04 15:15:00,123.39,123.53,123.37,123.47,27411.0,94.0432,94.1499,94.028,94.1042,27411.0
2017-05-04 15:20:00,123.45,123.47,123.38,123.44,12955.0,94.0889,94.1042,94.0356,94.0813,12955.0
2017-05-04 15:25:00,123.42,123.48,123.4,123.47,30929.0,94.0661,94.1118,94.0508,94.1042,30929.0
2017-05-04 15:30:00,123.47,123.61,123.45,123.56,30117.0,94.1042,94.2109,94.0889,94.1728,30117.0
2017-05-04 15:35:00,123.55,123.56,123.45,123.53,33153.0,94.1652,94.1728,94.0889,94.1499,33153.0
2017-05-04 15:40:00,123.51,123.59,123.48,123.53,47665.0,94.1347,94.1956,94.1118,94.1499,47665.0
2017-05-04 15:45:00,123.53,123.53,123.4,123.46,43793.0,94.1499,94.1499,94.0508,94.0966,43793.0
2017-05-04 15:50:00,123.46,123.51,123.38,123.4,78310.0,94.0966,94.1347,94.0356,94.0508,78310.0
2017-05-04 15:55:00,123.4,123.63,123.35,123.47,162315.0,94.0508,94.2261,94.0127,94.1042,162315.0
2017-05-05 09:30:00,123.76,123.78,123.35,123.78,33701.0,94.3252,94.3405,94.0127,94.3405,33701.0
2017-05-05 09:35:00,123.71,123.86,123.53,123.62,21467.0,94.2871,94.4014,94.1499,94.2185,21467.0
2017-05-05 09:40:00,123.63,123.69,123.05,123.13,25755.0,94.2261,94.2719,93.7841,93.845,25755.0
2017-05-05 09:45:00,123.13,123.19,122.87,122.89,49308.0,93.845,93.8908,93.6469,93.6621,49308.0
2017-05-05 09:50:00,122.88,122.98,122.84,122.95,30012.0,93.6545,93.7307,93.624,93.7079,30012.0
2017-05-05 09:55:00,122.98,123.1,122.89,123.0,16247.0,93.7307,93.8222,93.6621,93.746,16247.0
2017-05-05 10:00:00,123.0,123.01,122.88,122.94,18488.0,93.746,93.7536,93.6545,93.7002,18488.0
2017-05-05 10:05:00,122.95,122.99,122.89,122.95,13875.0,93.7079,93.7383,93.6621,93.7079,13875.0
2017-05-05 10:10:00,122.96,123.03,122.84,122.91,14778.0,93.7155,93.7688,93.624,93.6774,14778.0
2017-05-05 10:15:00,122.9,122.96,122.77,122.96,15953.0,93.6697,93.7155,93.5707,93.7155,15953.0
2017-05-05 10:20:00,122.94,123.12,122.91,122.91,9312.0,93.7002,93.8374,93.6774,93.6774,9312.0
2017-05-05 10:25:00,122.88,122.93,122.65,122.78,13285.0,93.6545,93.6926,93.4792,93.5783,13285.0
2017-05-05 10:30:00,122.78,122.86,122.6,122.64,8385.0,93.5783,93.6393,93.4411,93.4716,8385.0
2017-05-05 10:35:00,122.61,122.72,122.57,122.7,8135.0,93.4487,93.5326,93.4182,93.5173,8135.0
2017-05-05 10:40:00,122.71,122.73,122.47,122.61,18800.0,93.5249,93.5402,93.342,93.4487,18800.0
2017-05-05 10:45:00,122.65,122.72,122.62,122.68,5956.0,93.4792,93.5326,93.4563,93.5021,5956.0
2017-05-05 10:50:00,122.68,122.84,122.67,122.78,11905.0,93.5021,93.624,93.4945,93.5783,11905.0
2017-05-05 10:55:00,122.78,122.78,122.61,122.78,9241.0,93.5783,93.5783,93.4487,93.5783,9241.0
2017-05-05 11:00:00,122.73,122.9,122.72,122.87,15099.0,93.5402,93.6697,93.5326,93.6469,15099.0
2017-05-05 11:05:00,122.86,122.87,122.64,122.65,10106.0,93.6393,93.6469,93.4716,93.4792,10106.0
2017-05-05 11:10:00,122.67,122.71,122.61,122.64,6071.0,93.4945,93.5249,93.4487,93.4716,6071.0
2017-05-05 11:15:00,122.65,122.79,122.62,122.77,13012.0,93.4792,93.5859,93.4563,93.5707,13012.0
2017-05-05 11:20:00,122.74,122.8,122.63,122.67,8313.0,93.5478,93.5935,93.464,93.4945,8313.0
2017-05-05 11:25:00,122.67,122.75,122.64,122.66,9434.0,93.4945,93.5554,93.4716,93.4868,9434.0
2017-05-05 11:30:00,122.67,122.91,122.62,122.91,12910.0,93.4945,93.6774,93.4563,93.6774,12910.0
2017-05-05 11:35:00,122.93,122.93,122.81,122.87,12114.0,93.6926,93.6926,93.6012,93.6469,12114.0
2017-05-05 11:40:00,122.92,123.01,122.87,123.0,4860.0,93.685,93.7536,93.6469,93.746,4860.0
2017-05-05 11:45:00,122.98,123.07,122.91,123.05,19161.0,93.7307,93.7993,93.6774,93.7841,19161.0
2017-05-05 11:50:00,123.06,123.15,123.03,123.15,9010.0,93.7917,93.8603,93.7688,93.8603,9010.0
2017-05-05 11:55:00,123.13,123.18,123.05,123.13,9316.0,93.845,93.8832,93.7841,93.845,9316.0
2017-05-05 12:00:00,123.15,123.2,123.06,123.16,8411.0,93.8603,93.8984,93.7917,93.8679,8411.0
2017-05-05 12:05:00,123.16,123.19,123.08,123.08,10473.0,93.8679,93.8908,93.8069,93.8069,10473.0
2017-05-05 12:10:00,123.06,123.07,122.96,122.99,8427.0,93.7917,93.7993,93.7155,93.7383,8427.0
2017-05-05 12:15:00,123.0,123.02,122.89,122.92,9915.0,93.746,93.7612,93.6621,93.685,9915.0
2017-05-05 12:20:00,122.92,123.0,122.91,122.96,12993.0,93.685,93.746,93.6774,93.7155,12993.0
2017-05-05 12:25:00,122.95,123.02,122.9,122.93,14978.0,93.7079,93.7612,93.6697,93.6926,14978.0
2017-05-05 12:30:00,122.94,122.96,122.88,122.95,37225.0,93.7002,93.7155,93.6545,93.7079,37225.0
2017-05-05 12:35:00,122.94,122.94,122.6,122.6,19126.0,93.7002,93.7002,93.4411,93.4411,19126.0
2017-05-05 12:40:00,122.59,122.65,122.43,122.46,10666.0,93.4335,93.4792,93.3115,93.3344,10666.0
2017-05-05 12:45:00,122.48,122.66,122.48,122.65,9606.0,93.3496,93.4868,93.3496,93.4792,9606.0
2017-05-05 12:50:00,122.66,122.66,122.54,122.6,6562.0,93.4868,93.4868,93.3954,93.4411,6562.0
2017-05-05 12:55:00,122.59,122.64,122.52,122.64,8063.0,93.4335,93.4716,93.3801,93.4716,8063.0
2017-05-05 13:00:00,122.63,122.72,122.59,122.64,8840.0,93.464,93.5326,93.4335,93.4716,8840.0
2017-05-05 13:05:00,122.65,122.67,122.53,122.56,9960.0,93.4792,93.4945,93.3877,93.4106,9960.0
2017-05-05 13:10:00,122.56,122.56,122.5,122.53,11122.0,93.4106,93.4106,93.3649,93.3877,11122.0
2017-05-05 13:15:00,122.53,122.57,122.43,122.5,15432.0,93.3877,93.4182,93.3115,93.3649,15432.0
2017-05-05 13:20:00,122.47,122.52,122.46,122.48,9527.0,93.342,93.3801,93.3344,93.3496,9527.0
2017-05-05 13:25:00,122.48,122.5,122.43,122.45,10413.0,93.3496,93.3649,93.3115,93.3268,10413.0
2017-05-05 13:30:00,122.45,122.45,122.37,122.39,10802.0,93.3268,93.3268,93.2658,93.281,10802.0
2017-05-05 13:35:00,122.39,122.47,122.39,122.47,6980.0,93.281,93.342,93.281,93.342,6980.0
2017-05-05 13:40:00,122.48,122.53,122.45,122.48,12510.0,93.3496,93.3877,93.3268,93.3496,12510.0
2017-05-05 13:45:00,122.48,122.5,122.41,122.49,6840.0,93.3496,93.3649,93.2963,93.3573,6840.0
2017-05-05 13:50:00,122.48,122.55,122.45,122.53,11483.0,93.3496,93.403,93.3268,93.3877,11483.0
2017-05-05 13:55:00,122.54,122.57,122.48,122.48,10377.0,93.3954,93.4182,93.3496,93.3496,10377.0
2017-05-05 14:00:00,122.49,122.61,122.44,122.56,9285.0,93.3573,93.4487,93.3192,93.4106,9285.0
2017-05-05 14:05:00,122.55,122.6,122.45,122.58,10020.0,93.403,93.4411,93.3268,93.4259,10020.0
2017-05-05 14:10:00,122.59,122.65,122.55,122.63,17423.0,93.4335,93.4792,93.403,93.464,17423.0
2017-05-05 14:15:00,122.64,122.76,122.64,122.73,10958.0,93.4716,93.563,93.4716,93.5402,10958.0
2017-05-05 14:20:00,122.7,122.8,122.68,122.77,10888.0,93.5173,93.5935,93.5021,93.5707,10888.0
2017-05-05 14:25:00,122.77,122.82,122.76,122.78,11873.0,93.5707,93.6088,93.563,93.5783,11873.0
2017-05-05 14:30:00,122.78,122.81,122.67,122.68,12380.0,93.5783,93.6012,93.4945,93.5021,12380.0
2017-05-05 14:35:00,122.68,122.74,122.67,122.7,11726.0,93.5021,93.5478,93.4945,93.5173,11726.0
2017-05-05 14:40:00,122.71,122.85,122.69,122.84,14410.0,93.5249,93.6316,93.5097,93.624,14410.0
2017-05-05 14:45:00,122.84,122.91,122.78,122.85,13510.0,93.624,93.6774,93.5783,93.6316,13510.0
2017-05-05 14:50:00,122.85,122.89,122.83,122.89,11028.0,93.6316,93.6621,93.6164,93.6621,11028.0
2017-05-05 14:55:00,122.89,122.89,122.84,122.87,15108.0,93.6621,93.6621,93.624,93.6469,15108.0
2017-05-05 15:00:00,122.87,122.91,122.82,122.89,15552.0,93.6469,93.6774,93.6088,93.6621,15552.0
2017-05-05 15:05:00,122.89,122.94,122.89,122.91,10395.0,93.6621,93.7002,93.6621,93.6774,10395.0
2017-05-05 15:10:00,122.91,123.01,122.91,122.98,20746.0,93.6774,93.7536,93.6774,93.7307,20746.0
2017-05-05 15:15:00,122.97,123.12,122.95,123.12,23591.0,93.7231,93.8374,93.7079,93.8374,23591.0
2017-05-05 15:20:00,123.11,123.12,123.01,123.03,14621.0,93.8298,93.8374,93.7536,93.7688,14621.0
2017-05-05 15:25:00,123.04,123.04,122.98,123.01,25985.0,93.7765,93.7765,93.7307,93.7536,25985.0
2017-05-05 15:30:00,123.02,123.05,123.0,123.01,22901.0,93.7612,93.7841,93.746,93.7536,22901.0
2017-05-05 15:35:00,123.02,123.06,122.96,123.01,26126.0,93.7612,93.7917,93.7155,93.7536,26126.0
2017-05-05 15:40:00,123.01,123.11,123.0,123.02,29194.0,93.7536,93.8298,93.746,93.7612,29194.0
2017-05-05 15:45:00,123.01,123.09,123.01,123.01,27048.0,93.7536,93.8146,93.7536,93.7536,27048.0
2017-05-05 15:50:00,123.02,123.07,122.99,123.07,63914.0,93.7612,93.7993,93.7383,93.7993,63914.0
2017-05-05 15:55:00,123.07,123.13,123.03,123.11,76829.0,93.7993,93.845,93.7688,93.8298,76829.0
2017-05-08 09:30:00,123.19,123.59,123.08,123.45,36700.0,93.8908,94.1956,93.8069,94.0889,36700.0
2017-05-08 09:35:00,123.55,123.58,123.13,123.22,29386.0,94.1652,94.188,93.845,93.9136,29386.0
2017-05-08 09:40:00,123.24,123.34,123.13,123.31,22769.0,93.9289,94.0051,93.845,93.9822,22769.0
2017-05-08 09:45:00,123.34,123.39,123.12,123.13,19685.0,94.0051,94.0432,93.8374,93.845,19685.0
2017-05-08 09:50:00,123.13,123.76,123.1,123.7,40959.0,93.845,94.3252,93.8222,94.2795,40959.0
2017-05-08 09:55:00,123.66,123.69,123.45,123.47,15555.0,94.249,94.2719,94.0889,94.1042,15555.0
2017-05-08 10:00:00,123.5,123.73,123.46,123.68,24171.0,94.127,94.3023,94.0966,94.2642,24171.0
2017-05-08 10:05:00,123.7,123.72,123.48,123.56,12801.0,94.2795,94.2947,94.1118,94.1728,12801.0
2017-05-08 10:10:00,123.55,123.55,123.38,123.42,10964.0,94.1652,94.1652,94.0356,94.0661,10964.0
2017-05-08 10:15:00,123.45,123.56,123.34,123.55,13536.0,94.0889,94.1728,94.0051,94.1652,13536.0
2017-05-08 10:20:00,123.57,123.72,123.53,123.54,9125.0,94.1804,94.2947,94.1499,94.1575,9125.0
2017-05-08 10:25:00,123.51,123.76,123.51,123.67,10473.0,94.1347,94.3252,94.1347,94.2566,10473.0
2017-05-08 10:30:00,123.63,123.75,123.6,123.74,9347.0,94.2261,94.3176,94.2033,94.31,9347.0
2017-05-08 10:35:00,123.73,123.91,123.69,123.8,17593.0,94.3023,94.4395,94.2719,94.3557,17593.0
2017-05-08 10:40:00,123.79,124.04,123.72,124.04,13783.0,94.3481,94.5386,94.2947,94.5386,13783.0
2017-05-08 10:45:00,124.05,124.06,123.92,123.99,13579.0,94.5462,94.5539,94.4472,94.5005,13579.0
2017-05-08 10:50:00,123.98,123.98,123.69,123.74,12491.0,94.4929,94.4929,94.2719,94.31,12491.0
2017-05-08 10:55:00,123.69,123.69,123.55,123.55,11325.0,94.2719,94.2719,94.1652,94.1652,11325.0
2017-05-08 11:00:00,123.57,123.63,123.56,123.61,11432.0,94.1804,94.2261,94.1728,94.2109,11432.0
2017-05-08 11:05:00,123.6,123.64,123.49,123.53,14213.0,94.2033,94.2337,94.1194,94.1499,14213.0
2017-05-08 11:10:00,123.52,123.52,123.39,123.41,8963.0,94.1423,94.1423,94.0432,94.0585,8963.0
2017-05-08 11:15:00,123.42,123.63,123.39,123.59,13710.0,94.0661,94.2261,94.0432,94.1956,13710.0
2017-05-08 11:20:00,123.55,123.57,123.39,123.4,7908.0,94.1652,94.1804,94.0432,94.0508,7908.0
2017-05-08 11:25:00,123.42,123.49,123.38,123.46,8744.0,94.0661,94.1194,94.0356,94.0966,8744.0
2017-05-08 11:30:00,123.46,123.51,123.34,123.47,9894.0,94.0966,94.1347,94.0051,94.1042,9894.0
2017-05-08 11:35:00,123.5,123.55,123.41,123.51,9800.0,94.127,94.1652,94.0585,94.1347,9800.0
2017-05-08 11:40:00,123.53,123.65,123.48,123.53,8898.0,94.1499,94.2414,94.1118,94.1499,8898.0
2017-05-08 11:45:00,123.52,123.54,123.48,123.51,8919.0,94.1423,94.1575,94.1118,94.1347,8919.0
2017-05-08 11:50:00,123.49,123.51,123.36,123.42,10331.0,94.1194,94.1347,94.0203,94.0661,10331.0
2017-05-08 11:55:00,123.39,123.61,123.36,123.61,10326.0,94.0432,94.2109,94.0203,94.2109,10326.0
2017-05-08 12:00:00,123.59,123.69,123.57,123.69,7393.0,94.1956,94.2719,94.1804,94.2719,7393.0
2017-05-08 12:05:00,123.67,123.69,123.59,123.61,9541.0,94.2566,94.2719,94.1956,94.2109,9541.0
2017-05-08 12:10:00,123.6,123.64,123.58,123.62,4073.0,94.2033,94.2337,94.188,94.2185,4073.0
2017-05-08 12:15:00,123.59,123.69,123.58,123.66,12155.0,94.1956,94.2719,94.188,94.249,12155.0
2017-05-08 12:20:00,123.63,123.68,123.49,123.54,7813.0,94.2261,94.2642,94.1194,94.1575,7813.0
2017-05-08 12:25:00,123.51,123.54,123.44,123.46,4779.0,94.1347,94.1575,94.0813,94.0966,4779.0
2017-05-08 12:30:00,123.48,123.63,123.48,123.58,8090.0,94.1118,94.2261,94.1118,94.188,8090.0
2017-05-08 12:35:00,123.59,123.6,123.51,123.56,6814.0,94.1956,94.2033,94.1347,94.1728,6814.0
2017-05-08 12:40:00,123.54,123.64,123.48,123.62,6128.0,94.1575,94.2337,94.1118,94.2185,6128.0
2017-05-08 12:45:00,123.65,123.71,123.59,123.68,6117.0,94.2414,94.2871,94.1956,94.2642,6117.0
2017-05-08 12:50:00,123.65,123.8,123.65,123.74,7218.0,94.2414,94.3557,94.2414,94.31,7218.0
2017-05-08 12:55:00,123.72,123.76,123.67,123.69,7943.0,94.2947,94.3252,94.2566,94.2719,7943.0
2017-05-08 13:00:00,123.71,123.74,123.68,123.71,3425.0,94.2871,94.31,94.2642,94.2871,3425.0
2017-05-08 13:05:00,123.71,123.82,123.71,123.82,5036.0,94.2871,94.3709,94.2871,94.3709,5036.0
2017-05-08 13:10:00,123.82,123.82,123.66,123.66,8663.0,94.3709,94.3709,94.249,94.249,8663.0
2017-05-08 13:15:00,123.65,123.75,123.65,123.69,4654.0,94.2414,94.3176,94.2414,94.2719,4654.0
2017-05-08 13:20:00,123.67,123.71,123.65,123.67,17308.0,94.2566,94.2871,94.2414,94.2566,17308.0
2017-05-08 13:25:00,123.67,123.73,123.63,123.73,7073.0,94.2566,94.3023,94.2261,94.3023,7073.0
2017-05-08 13:30:00,123.71,123.73,123.69,123.69,12968.0,94.2871,94.3023,94.2719,94.2719,12968.0
2017-05-08 13:35:00,123.7,123.72,123.67,123.67,16647.0,94.2795,94.2947,94.2566,94.2566,16647.0
2017-05-08 13:40:00,123.66,123.79,123.65,123.78,9214.0,94.249,94.3481,94.2414,94.3405,9214.0
2017-05-08 13:45:00,123.78,123.79,123.73,123.79,8700.0,94.3405,94.3481,94.3023,94.3481,8700.0
2017-05-08 13:50:00,123.79,123.86,123.77,123.79,11142.0,94.3481,94.4014,94.3328,94.3481,11142.0
2017-05-08 13:55:00,123.78,123.84,123.78,123.8,21652.0,94.3405,94.3862,94.3405,94.3557,21652.0
2017-05-08 14:00:00,123.79,123.8,123.75,123.79,32849.0,94.3481,94.3557,94.3176,94.3481,32849.0
2017-05-08 14:05:00,123.8,123.82,123.71,123.74,14814.0,94.3557,94.3709,94.2871,94.31,14814.0
2017-05-08 14:10:00,123.75,123.76,123.66,123.69,10242.0,94.3176,94.3252,94.249,94.2719,10242.0
2017-05-08 14:15:00,123.7,123.72,123.64,123.65,16846.0,94.2795,94.2947,94.2337,94.2414,16846.0
2017-05-08 14:20:00,123.65,123.65,123.58,123.63,5736.0,94.2414,94.2414,94.188,94.2261,5736.0
2017-05-08 14:25:00,123.63,123.72,123.63,123.7,15227.0,94.2261,94.2947,94.2261,94.2795,15227.0
2017-05-08 14:30:00,123.72,123.74,123.62,123.62,7085.0,94.2947,94.31,94.2185,94.2185,7085.0
2017-05-08 14:35:00,123.6,123.6,123.55,123.59,6550.0,94.2033,94.2033,94.1652,94.1956,6550.0
2017-05-08 14:40:00,123.59,123.61,123.51,123.53,8204.0,94.1956,94.2109,94.1347,94.1499,8204.0
2017-05-08 14:45:00,123.54,123.58,123.51,123.52,9280.0,94.1575,94.188,94.1347,94.1423,9280.0
2017-05-08 14:50:00,123.52,123.56,123.51,123.53,11842.0,94.1423,94.1728,94.1347,94.1499,11842.0
2017-05-08 14:55:00,123.53,123.57,123.49,123.54,11326.0,94.1499,94.1804,94.1194,94.1575,11326.0
2017-05-08 15:00:00,123.54,123.61,123.48,123.59,19670.0,94.1575,94.2109,94.1118,94.1956,19670.0
2017-05-08 15:05:00,123.6,123.63,123.55,123.62,9205.0,94.2033,94.2261,94.1652,94.2185,9205.0
2017-05-08 15:10:00,123.61,123.73,123.61,123.73,11945.0,94.2109,94.3023,94.2109,94.3023,11945.0
2017-05-08 15:15:00,123.73,123.8,123.72,123.8,13106.0,94.3023,94.3557,94.2947,94.3557,13106.0
2017-05-08 15:20:00,123.8,123.8,123.65,123.7,13794.0,94.3557,94.3557,94.2414,94.2795,13794.0
2017-05-08 15:25:00,123.7,123.71,123.61,123.62,9416.0,94.2795,94.2871,94.2109,94.2185,9416.0
2017-05-08 15:30:00,123.63,123.72,123.63,123.66,23049.0,94.2261,94.2947,94.2261,94.249,23049.0
2017-05-08 15:35:00,123.65,123.66,123.53,123.59,40945.0,94.2414,94.249,94.1499,94.1956,40945.0
2017-05-08 15:40:00,123.59,123.62,123.54,123.56,20906.0,94.1956,94.2185,94.1575,94.1728,20906.0
2017-05-08 15:45:00,123.55,123.57,123.47,123.5,46824.0,94.1652,94.1804,94.1042,94.127,46824.0
2017-05-08 15:50:00,123.51,123.59,123.51,123.51,167381.0,94.1347,94.1956,94.1347,94.1347,167381.0
2017-05-08 15:55:00,123.51,123.6,123.39,123.59,311303.0,94.1347,94.2033,94.0432,94.1956,311303.0
2017-05-09 09:30:00,123.64,123.91,123.63,123.64,26338.0,94.2337,94.4395,94.2261,94.2337,26338.0
2017-05-09 09:35:00,123.74,123.84,123.47,123.6,21404.0,94.31,94.3862,94.1042,94.2033,21404.0
2017-05-09 09:40:00,123.59,123.79,123.47,123.72,13336.0,94.1956,94.3481,94.1042,94.2947,13336.0
2017-05-09 09:45:00,123.67,123.78,123.6,123.77,15878.0,94.2566,94.3405,94.2033,94.3328,15878.0
2017-05-09 09:50:00,123.82,124.12,123.72,123.94,21338.0,94.3709,94.5996,94.2947,94.4624,21338.0
2017-05-09 09:55:00,123.92,123.94,123.68,123.78,15861.0,94.4472,94.4624,94.2642,94.3405,15861.0
2017-05-09 10:00:00,123.79,123.88,123.73,123.81,21285.0,94.3481,94.4167,94.3023,94.3633,21285.0
2017-05-09 10:05:00,123.82,124.13,123.78,124.09,26048.0,94.3709,94.6072,94.3405,94.5767,26048.0
2017-05-09 10:10:00,124.07,124.07,123.84,123.87,33199.0,94.5615,94.5615,94.3862,94.409,33199.0
2017-05-09 10:15:00,123.87,123.93,123.78,123.8,18995.0,94.409,94.4548,94.3405,94.3557,18995.0
2017-05-09 10:20:00,123.8,123.86,123.66,123.7,15619.0,94.3557,94.4014,94.249,94.2795,15619.0
2017-05-09 10:25:00,123.73,123.78,123.59,123.59,26709.0,94.3023,94.3405,94.1956,94.1956,26709.0
2017-05-09 10:30:00,123.57,123.59,123.41,123.41,13647.0,94.1804,94.1956,94.0585,94.0585,13647.0
2017-05-09 10:35:00,123.39,123.48,123.19,123.19,31108.0,94.0432,94.1118,93.8908,93.8908,31108.0
2017-05-09 10:40:00,123.18,123.18,123.0,123.0,15225.0,93.8832,93.8832,93.746,93.746,15225.0
2017-05-09 10:45:00,122.97,123.08,122.94,123.02,24501.0,93.7231,93.8069,93.7002,93.7612,24501.0
2017-05-09 10:50:00,123.01,123.01,122.91,122.96,16989.0,93.7536,93.7536,93.6774,93.7155,16989.0
2017-05-09 10:55:00,122.97,123.11,122.97,123.05,17699.0,93.7231,93.8298,93.7231,93.7841,17699.0
2017-05-09 11:00:00,123.04,123.05,122.91,122.98,27999.0,93.7765,93.7841,93.6774,93.7307,27999.0
2017-05-09 11:05:00,122.99,123.06,122.9,122.95,12442.0,93.7383,93.7917,93.6697,93.7079,12442.0
2017-05-09 11:10:00,122.93,122.94,122.77,122.81,26913.0,93.6926,93.7002,93.5707,93.6012,26913.0
2017-05-09 11:15:00,122.81,122.81,122.59,122.61,17463.0,93.6012,93.6012,93.4335,93.4487,17463.0
2017-05-09 11:20:00,122.6,122.65,122.52,122.53,21523.0,93.4411,93.4792,93.3801,93.3877,21523.0
2017-05-09 11:25:00,122.52,122.58,122.48,122.58,20059.0,93.3801,93.4259,93.3496,93.4259,20059.0
2017-05-09 11:30:00,122.59,122.72,122.57,122.7,25041.0,93.4335,93.5326,93.4182,93.5173,25041.0
2017-05-09 11:35:00,122.69,122.69,122.59,122.59,31867.0,93.5097,93.5097,93.4335,93.4335,31867.0
2017-05-09 11:40:00,122.59,122.79,122.59,122.75,16176.0,93.4335,93.5859,93.4335,93.5554,16176.0
2017-05-09 11:45:00,122.76,122.93,122.75,122.85,17577.0,93.563,93.6926,93.5554,93.6316,17577.0
2017-05-09 11:50:00,122.88,123.05,122.82,123.0,14498.0,93.6545,93.7841,93.6088,93.746,14498.0
2017-05-09 11:55:00,123.02,123.05,122.95,123.05,18003.0,93.7612,93.7841,93.7079,93.7841,18003.0
2017-05-09 12:00:00,123.05,123.05,122.94,122.96,21059.0,93.7841,93.7841,93.7002,93.7155,21059.0
2017-05-09 12:05:00,122.95,123.01,122.9,122.98,15190.0,93.7079,93.7536,93.6697,93.7307,15190.0
2017-05-09 12:10:00,122.98,123.02,122.89,122.93,29361.0,93.7307,93.7612,93.6621,93.6926,29361.0
2017-05-09 12:15:00,122.93,122.96,122.86,122.89,21812.0,93.6926,93.7155,93.6393,93.6621,21812.0
2017-05-09 12:20:00,122.87,122.88,122.73,122.83,16119.0,93.6469,93.6545,93.5402,93.6164,16119.0
2017-05-09 12:25:00,122.82,122.85,122.75,122.77,12672.0,93.6088,93.6316,93.5554,93.5707,12672.0
2017-05-09 12:30:00,122.76,122.78,122.67,122.73,22020.0,93.563,93.5783,93.4945,93.5402,22020.0
2017-05-09 12:35:00,122.73,122.74,122.61,122.61,11067.0,93.5402,93.5478,93.4487,93.4487,11067.0
2017-05-09 12:40:00,122.61,122.64,122.29,122.33,18409.0,93.4487,93.4716,93.2048,93.2353,18409.0
2017-05-09 12:45:00,122.38,122.51,122.36,122.51,20813.0,93.2734,93.3725,93.2582,93.3725,20813.0
2017-05-09 12:50:00,122.51,122.61,122.49,122.53,11870.0,93.3725,93.4487,93.3573,93.3877,11870.0
2017-05-09 12:55:00,122.52,122.62,122.48,122.54,13053.0,93.3801,93.4563,93.3496,93.3954,13053.0
2017-05-09 13:00:00,122.52,122.64,122.52,122.61,7881.0,93.3801,93.4716,93.3801,93.4487,7881.0
2017-05-09 13:05:00,122.63,122.72,122.61,122.69,8106.0,93.464,93.5326,93.4487,93.5097,8106.0
2017-05-09 13:10:00,122.67,122.67,122.58,122.64,12050.0,93.4945,93.4945,93.4259,93.4716,12050.0
2017-05-09 13:15:00,122.64,122.65,122.51,122.59,15088.0,93.4716,93.4792,93.3725,93.4335,15088.0
2017-05-09 13:20:00,122.59,122.59,122.51,122.51,13843.0,93.4335,93.4335,93.3725,93.3725,13843.0
2017-05-09 13:25:00,122.52,122.52,122.3,122.34,8265.0,93.3801,93.3801,93.2125,93.2429,8265.0
2017-05-09 13:30:00,122.33,122.44,122.31,122.35,15365.0,93.2353,93.3192,93.2201,93.2506,15365.0
2017-05-09 13:35:00,122.34,122.41,122.3,122.32,17235.0,93.2429,93.2963,93.2125,93.2277,17235.0
2017-05-09 13:40:00,122.33,122.51,122.33,122.51,18529.0,93.2353,93.3725,93.2353,93.3725,18529.0
2017-05-09 13:45:00,122.5,122.54,122.43,122.46,13101.0,93.3649,93.3954,93.3115,93.3344,13101.0
2017-05-09 13:50:00,122.46,122.49,122.42,122.49,19331.0,93.3344,93.3573,93.3039,93.3573,19331.0
2017-05-09 13:55:00,122.5,122.54,122.44,122.48,14680.0,93.3649,93.3954,93.3192,93.3496,14680.0
2017-05-09 14:00:00,122.48,122.5,122.37,122.43,12880.0,93.3496,93.3649,93.2658,93.3115,12880.0
2017-05-09 14:05:00,122.43,122.43,122.26,122.27,12943.0,93.3115,93.3115,93.182,93.1896,12943.0
2017-05-09 14:10:00,122.27,122.39,122.26,122.33,10900.0,93.1896,93.281,93.182,93.2353,10900.0
2017-05-09 14:15:00,122.31,122.45,122.27,122.42,12992.0,93.2201,93.3268,93.1896,93.3039,12992.0
2017-05-09 14:20:00,122.41,122.44,122.27,122.27,8197.0,93.2963,93.3192,93.1896,93.1896,8197.0
2017-05-09 14:25:00,122.29,122.3,122.18,122.21,13597.0,93.2048,93.2125,93.121,93.1439,13597.0
2017-05-09 14:30:00,122.22,122.4,122.21,122.31,14635.0,93.1515,93.2887,93.1439,93.2201,14635.0
2017-05-09 14:35:00,122.31,122.36,122.29,122.33,7977.0,93.2201,93.2582,93.2048,93.2353,7977.0
2017-05-09 14:40:00,122.33,122.35,122.27,122.34,10336.0,93.2353,93.2506,93.1896,93.2429,10336.0
2017-05-09 14:45:00,122.33,122.45,122.33,122.43,10126.0,93.2353,93.3268,93.2353,93.3115,10126.0
2017-05-09 14:50:00,122.43,122.47,122.38,122.38,11836.0,93.3115,93.342,93.2734,93.2734,11836.0
2017-05-09 14:55:00,122.39,122.42,122.38,122.39,7326.0,93.281,93.3039,93.2734,93.281,7326.0
2017-05-09 15:00:00,122.39,122.47,122.35,122.41,15024.0,93.281,93.342,93.2506,93.2963,15024.0
2017-05-09 15:05:00,122.41,122.5,122.4,122.4,15573.0,93.2963,93.3649,93.2887,93.2887,15573.0
2017-05-09 15:10:00,122.42,122.44,122.36,122.4,18513.0,93.3039,93.3192,93.2582,93.2887,18513.0
2017-05-09 15:15:00,122.4,122.4,122.21,122.24,22988.0,93.2887,93.2887,93.1439,93.1667,22988.0
2017-05-09 15:20:00,122.24,122.31,122.2,122.28,20463.0,93.1667,93.2201,93.1362,93.1972,20463.0
2017-05-09 15:25:00,122.28,122.32,122.25,122.29,19872.0,93.1972,93.2277,93.1743,93.2048,19872.0
2017-05-09 15:30:00,122.3,122.3,122.02,122.08,26609.0,93.2125,93.2125,92.999,93.0448,26609.0
2017-05-09 15:35:00,122.06,122.07,121.66,121.72,39211.0,93.0295,93.0372,92.7247,92.7704,39211.0
2017-05-09 15:40:00,121.72,121.81,121.51,121.52,36065.0,92.7704,92.839,92.6103,92.618,36065.0
2017-05-09 15:45:00,121.54,121.9,121.53,121.87,43841.0,92.6332,92.9076,92.6256,92.8847,43841.0
2017-05-09 15:50:00,121.86,121.99,121.85,121.98,71215.0,92.8771,92.9762,92.8695,92.9686,71215.0
2017-05-09 15:55:00,121.99,122.01,121.88,121.94,89740.0,92.9762,92.9914,92.8923,92.9381,89740.0
2017-05-10 09:30:00,121.83,122.38,121.4,122.01,29299.0,92.8542,93.2734,92.5265,92.9914,29299.0
2017-05-10 09:35:00,122.04,122.3,121.98,122.25,14538.0,93.0143,93.2125,92.9686,93.1743,14538.0
2017-05-10 09:40:00,122.28,122.46,122.09,122.37,15120.0,93.1972,93.3344,93.0524,93.2658,15120.0
2017-05-10 09:45:00,122.36,122.36,122.0,122.02,13874.0,93.2582,93.2582,92.9838,92.999,13874.0
2017-05-10 09:50:00,122.05,122.35,121.91,122.34,17818.0,93.0219,93.2506,92.9152,93.2429,17818.0
2017-05-10 09:55:00,122.36,122.43,122.18,122.2,25035.0,93.2582,93.3115,93.121,93.1362,25035.0
2017-05-10 10:00:00,122.21,122.41,122.08,122.38,13640.0,93.1439,93.2963,93.0448,93.2734,13640.0
2017-05-10 10:05:00,122.36,122.36,122.25,122.25,8484.0,93.2582,93.2582,93.1743,93.1743,8484.0
2017-05-10 10:10:00,122.26,122.54,122.25,122.36,23589.0,93.182,93.3954,93.1743,93.2582,23589.0
2017-05-10 10:15:00,122.38,122.43,122.23,122.27,9800.0,93.2734,93.3115,93.1591,93.1896,9800.0
2017-05-10 10:20:00,122.26,122.41,122.26,122.3,11398.0,93.182,93.2963,93.182,93.2125,11398.0
2017-05-10 10:25:00,122.3,122.3,122.07,122.15,16887.0,93.2125,93.2125,93.0372,93.0981,16887.0
2017-05-10 10:30:00,122.16,122.17,121.87,122.02,12088.0,93.1057,93.1134,92.8847,92.999,12088.0
2017-05-10 10:35:00,122.04,122.13,121.92,122.03,12439.0,93.0143,93.0829,92.9228,93.0067,12439.0
2017-05-10 10:40:00,122.01,122.14,121.98,122.14,10409.0,92.9914,93.0905,92.9686,93.0905,10409.0
2017-05-10 10:45:00,122.15,122.23,122.0,122.01,13835.0,93.0981,93.1591,92.9838,92.9914,13835.0
2017-05-10 10:50:00,122.06,122.23,122.03,122.2,8604.0,93.0295,93.1591,93.0067,93.1362,8604.0
2017-05-10 10:55:00,122.16,122.25,122.06,122.16,15234.0,93.1057,93.1743,93.0295,93.1057,15234.0
2017-05-10 11:00:00,122.13,122.3,122.05,122.24,12041.0,93.0829,93.2125,93.0219,93.1667,12041.0
2017-05-10 11:05:00,122.27,122.51,122.27,122.51,11346.0,93.1896,93.3725,93.1896,93.3725,11346.0
2017-05-10 11:10:00,122.51,122.6,122.39,122.54,11679.0,93.3725,93.4411,93.281,93.3954,11679.0
2017-05-10 11:15:00,122.56,122.69,122.43,122.45,14246.0,93.4106,93.5097,93.3115,93.3268,14246.0
2017-05-10 11:20:00,122.42,122.54,122.36,122.52,8500.0,93.3039,93.3954,93.2582,93.3801,8500.0
2017-05-10 11:25:00,122.53,122.54,122.33,122.5,9611.0,93.3877,93.3954,93.2353,93.3649,9611.0
2017-05-10 11:30:00,122.5,122.52,122.29,122.36,9918.0,93.3649,93.3801,93.2048,93.2582,9918.0
2017-05-10 11:35:00,122.36,122.53,122.36,122.45,9020.0,93.2582,93.3877,93.2582,93.3268,9020.0
2017-05-10 11:40:00,122.48,122.54,122.38,122.43,8276.0,93.3496,93.3954,93.2734,93.3115,8276.0
2017-05-10 11:45:00,122.44,122.47,122.29,122.36,6396.0,93.3192,93.342,93.2048,93.2582,6396.0
2017-05-10 11:50:00,122.38,122.39,122.29,122.31,5586.0,93.2734,93.281,93.2048,93.2201,5586.0
2017-05-10 11:55:00,122.34,122.42,122.14,122.19,8506.0,93.2429,93.3039,93.0905,93.1286,8506.0
2017-05-10 12:00:00,122.22,122.34,122.17,122.3,8835.0,93.1515,93.2429,93.1134,93.2125,8835.0
2017-05-10 12:05:00,122.33,122.38,122.23,122.31,8473.0,93.2353,93.2734,93.1591,93.2201,8473.0
2017-05-10 12:10:00,122.28,122.31,122.2,122.26,8761.0,93.1972,93.2201,93.1362,93.182,8761.0
2017-05-10 12:15:00,122.26,122.33,122.24,122.31,4243.0,93.182,93.2353,93.1667,93.2201,4243.0
2017-05-10 12:20:00,122.33,122.4,122.28,122.29,13268.0,93.2353,93.2887,93.1972,93.2048,13268.0
2017-05-10 12:25:00,122.28,122.32,122.23,122.25,7904.0,93.1972,93.2277,93.1591,93.1743,7904.0
2017-05-10 12:30:00,122.27,122.37,122.24,122.37,12092.0,93.1896,93.2658,93.1667,93.2658,12092.0
2017-05-10 12:35:00,122.35,122.37,122.24,122.28,4650.0,93.2506,93.2658,93.1667,93.1972,4650.0
2017-05-10 12:40:00,122.27,122.33,122.25,122.31,6851.0,93.1896,93.2353,93.1743,93.2201,6851.0
2017-05-10 12:45:00,122.33,122.39,122.32,122.36,6616.0,93.2353,93.281,93.2277,93.2582,6616.0
2017-05-10 12:50:00,122.35,122.38,122.28,122.31,6399.0,93.2506,93.2734,93.1972,93.2201,6399.0
2017-05-10 12:55:00,122.28,122.29,122.19,122.26,6300.0,93.1972,93.2048,93.1286,93.182,6300.0
2017-05-10 13:00:00,122.27,122.47,122.24,122.46,9150.0,93.1896,93.342,93.1667,93.3344,9150.0
2017-05-10 13:05:00,122.48,122.55,122.38,122.49,14000.0,93.3496,93.403,93.2734,93.3573,14000.0
2017-05-10 13:10:00,122.47,122.49,122.37,122.41,3900.0,93.342,93.3573,93.2658,93.2963,3900.0
2017-05-10 13:15:00,122.39,122.39,122.32,122.39,7734.0,93.281,93.281,93.2277,93.281,7734.0
2017-05-10 13:20:00,122.4,122.46,122.39,122.42,7874.0,93.2887,93.3344,93.281,93.3039,7874.0
2017-05-10 13:25:00,122.42,122.5,122.4,122.46,4247.0,93.3039,93.3649,93.2887,93.3344,4247.0
2017-05-10 13:30:00,122.46,122.54,122.46,122.46,5460.0,93.3344,93.3954,93.3344,93.3344,5460.0
2017-05-10 13:35:00,122.44,122.54,122.44,122.53,12467.0,93.3192,93.3954,93.3192,93.3877,12467.0
2017-05-10 13:40:00,122.52,122.53,122.43,122.44,15067.0,93.3801,93.3877,93.3115,93.3192,15067.0
2017-05-10 13:45:00,122.45,122.5,122.39,122.47,6045.0,93.3268,93.3649,93.281,93.342,6045.0
2017-05-10 13:50:00,122.48,122.52,122.45,122.51,8997.0,93.3496,93.3801,93.3268,93.3725,8997.0
2017-05-10 13:55:00,122.53,122.63,122.53,122.54,38203.0,93.3877,93.464,93.3877,93.3954,38203.0
2017-05-10 14:00:00,122.46,122.6,122.43,122.46,12046.0,93.3344,93.4411,93.3115,93.3344,12046.0
2017-05-10 14:05:00,122.41,122.57,122.39,122.55,4952.0,93.2963,93.4182,93.281,93.403,4952.0
2017-05-10 14:10:00,122.58,122.64,122.53,122.59,8491.0,93.4259,93.4716,93.3877,93.4335,8491.0
2017-05-10 14:15:00,122.57,122.66,122.57,122.66,3947.0,93.4182,93.4868,93.4182,93.4868,3947.0
2017-05-10 14:20:00,122.68,122.77,122.61,122.69,14851.0,93.5021,93.5707,93.4487,93.5097,14851.0
2017-05-10 14:25:00,122.68,122.71,122.6,122.62,7076.0,93.5021,93.5249,93.4411,93.4563,7076.0
2017-05-10 14:30:00,122.61,122.72,122.61,122.69,9415.0,93.4487,93.5326,93.4487,93.5097,9415.0
2017-05-10 14:35:00,122.71,122.71,122.61,122.66,8297.0,93.5249,93.5249,93.4487,93.4868,8297.0
2017-05-10 14:40:00,122.68,122.7,122.64,122.66,6875.0,93.5021,93.5173,93.4716,93.4868,6875.0
2017-05-10 14:45:00,122.67,122.7,122.6,122.6,10201.0,93.4945,93.5173,93.4411,93.4411,10201.0
2017-05-10 14:50:00,122.61,122.68,122.59,122.62,7966.0,93.4487,93.5021,93.4335,93.4563,7966.0
2017-05-10 14:55:00,122.62,122.63,122.52,122.56,10772.0,93.4563,93.464,93.3801,93.4106,10772.0
2017-05-10 15:00:00,122.57,122.59,122.5,122.55,5786.0,93.4182,93.4335,93.3649,93.403,5786.0
2017-05-10 15:05:00,122.56,122.57,122.49,122.5,11385.0,93.4106,93.4182,93.3573,93.3649,11385.0
2017-05-10 15:10:00,122.5,122.51,122.4,122.4,9505.0,93.3649,93.3725,93.2887,93.2887,9505.0
2017-05-10 15:15:00,122.41,122.44,122.33,122.34,6498.0,93.2963,93.3192,93.2353,93.2429,6498.0
2017-05-10 15:20:00,122.34,122.4,122.3,122.37,9063.0,93.2429,93.2887,93.2125,93.2658,9063.0
2017-05-10 15:25:00,122.39,122.39,122.34,122.35,8966.0,93.281,93.281,93.2429,93.2506,8966.0
2017-05-10 15:30:00,122.34,122.39,122.29,122.36,8515.0,93.2429,93.281,93.2048,93.2582,8515.0
2017-05-10 15:35:00,122.37,122.42,122.29,122.41,10776.0,93.2658,93.3039,93.2048,93.2963,10776.0
2017-05-10 15:40:00,122.41,122.49,122.4,122.44,14784.0,93.2963,93.3573,93.2887,93.3192,14784.0
2017-05-10 15:45:00,122.45,122.45,122.39,122.39,13609.0,93.3268,93.3268,93.281,93.281,13609.0
2017-05-10 15:50:00,122.39,122.4,122.34,122.39,23531.0,93.281,93.2887,93.2429,93.281,23531.0
2017-05-10 15:55:00,122.39,122.46,122.33,122.42,41736.0,93.281,93.3344,93.2353,93.3039,41736.0
2017-05-11 09:30:00,122.02,122.08,121.47,121.81,35287.0,92.999,93.0448,92.5799,92.839,35287.0
2017-05-11 09:35:00,121.89,122.14,121.77,121.82,25586.0,92.9,93.0905,92.8085,92.8466,25586.0
2017-05-11 09:40:00,121.9,122.06,121.72,121.84,19054.0,92.9076,93.0295,92.7704,92.8619,19054.0
2017-05-11 09:45:00,121.88,121.9,121.56,121.56,11209.0,92.8923,92.9076,92.6485,92.6485,11209.0
2017-05-11 09:50:00,121.52,121.52,121.3,121.34,10065.0,92.618,92.618,92.4503,92.4808,10065.0
2017-05-11 09:55:00,121.35,121.35,121.14,121.2,9674.0,92.4884,92.4884,92.3283,92.3741,9674.0
2017-05-11 10:00:00,121.25,121.25,120.87,121.07,9865.0,92.4122,92.4122,92.1226,92.275,9865.0
2017-05-11 10:05:00,121.09,121.24,121.0,121.22,10966.0,92.2902,92.4046,92.2216,92.3893,10966.0
2017-05-11 10:10:00,121.24,121.27,120.93,121.11,12313.0,92.4046,92.4274,92.1683,92.3055,12313.0
2017-05-11 10:15:00,121.16,121.19,120.84,120.84,11863.0,92.3436,92.3665,92.0997,92.0997,11863.0
2017-05-11 10:20:00,120.84,120.92,120.55,120.64,19557.0,92.0997,92.1607,91.8787,91.9473,19557.0
2017-05-11 10:25:00,120.65,120.76,120.57,120.61,9393.0,91.9549,92.0387,91.8939,91.9244,9393.0
2017-05-11 10:30:00,120.6,120.67,120.28,120.6,19196.0,91.9168,91.9701,91.6729,91.9168,19196.0
2017-05-11 10:35:00,120.57,120.57,120.28,120.49,11647.0,91.8939,91.8939,91.6729,91.8329,11647.0
2017-05-11 10:40:00,120.5,120.85,120.44,120.85,15083.0,91.8406,92.1073,91.7948,92.1073,15083.0
2017-05-11 10:45:00,120.86,120.99,120.81,120.89,12619.0,92.1149,92.214,92.0768,92.1378,12619.0
2017-05-11 10:50:00,120.93,120.95,120.84,120.84,11102.0,92.1683,92.1835,92.0997,92.0997,11102.0
2017-05-11 10:55:00,120.87,121.11,120.86,121.1,23551.0,92.1226,92.3055,92.1149,92.2979,23551.0
2017-05-11 11:00:00,121.09,121.25,121.09,121.18,31633.0,92.2902,92.4122,92.2902,92.3588,31633.0
2017-05-11 11:05:00,121.2,121.41,121.08,121.4,21223.0,92.3741,92.5341,92.2826,92.5265,21223.0
2017-05-11 11:10:00,121.43,121.61,121.43,121.6,40393.0,92.5494,92.6866,92.5494,92.6789,40393.0
2017-05-11 11:15:00,121.6,121.67,121.52,121.67,12942.0,92.6789,92.7323,92.618,92.7323,12942.0
2017-05-11 11:20:00,121.68,121.8,121.59,121.72,14813.0,92.7399,92.8314,92.6713,92.7704,14813.0
2017-05-11 11:25:00,121.76,121.78,121.65,121.65,11889.0,92.8009,92.8161,92.717,92.717,11889.0
2017-05-11 11:30:00,121.62,121.71,121.56,121.61,10130.0,92.6942,92.7628,92.6485,92.6866,10130.0
2017-05-11 11:35:00,121.62,121.67,121.43,121.46,5519.0,92.6942,92.7323,92.5494,92.5722,5519.0
2017-05-11 11:40:00,121.46,121.54,121.42,121.49,5513.0,92.5722,92.6332,92.5417,92.5951,5513.0
2017-05-11 11:45:00,121.46,121.49,121.4,121.41,5941.0,92.5722,92.5951,92.5265,92.5341,5941.0
2017-05-11 11:50:00,121.44,121.54,121.44,121.49,5693.0,92.557,92.6332,92.557,92.5951,5693.0
2017-05-11 11:55:00,121.51,121.57,121.49,121.56,7040.0,92.6103,92.6561,92.5951,92.6485,7040.0
2017-05-11 12:00:00,121.58,121.68,121.54,121.54,5691.0,92.6637,92.7399,92.6332,92.6332,5691.0
2017-05-11 12:05:00,121.57,121.7,121.57,121.66,4501.0,92.6561,92.7552,92.6561,92.7247,4501.0
2017-05-11 12:10:00,121.67,121.7,121.55,121.7,6412.0,92.7323,92.7552,92.6408,92.7552,6412.0
2017-05-11 12:15:00,121.7,121.81,121.66,121.8,11851.0,92.7552,92.839,92.7247,92.8314,11851.0
2017-05-11 12:20:00,121.79,121.79,121.66,121.68,5323.0,92.8237,92.8237,92.7247,92.7399,5323.0
2017-05-11 12:25:00,121.66,121.66,121.56,121.65,3680.0,92.7247,92.7247,92.6485,92.717,3680.0
2017-05-11 12:30:00,121.65,121.78,121.65,121.78,8210.0,92.717,92.8161,92.717,92.8161,8210.0
2017-05-11 12:35:00,121.78,121.83,121.75,121.76,8321.0,92.8161,92.8542,92.7933,92.8009,8321.0
2017-05-11 12:40:00,121.75,121.86,121.73,121.85,4944.0,92.7933,92.8771,92.778,92.8695,4944.0
2017-05-11 12:45:00,121.84,121.84,121.75,121.75,7858.0,92.8619,92.8619,92.7933,92.7933,7858.0
2017-05-11 12:50:00,121.73,121.73,121.56,121.58,5654.0,92.778,92.778,92.6485,92.6637,5654.0
2017-05-11 12:55:00,121.6,121.64,121.52,121.52,5343.0,92.6789,92.7094,92.618,92.618,5343.0
2017-05-11 13:00:00,121.54,121.66,121.49,121.61,7898.0,92.6332,92.7247,92.5951,92.6866,7898.0
2017-05-11 13:05:00,121.61,121.69,121.59,121.59,5808.0,92.6866,92.7475,92.6713,92.6713,5808.0
2017-05-11 13:10:00,121.6,121.68,121.6,121.63,4900.0,92.6789,92.7399,92.6789,92.7018,4900.0
2017-05-11 13:15:00,121.65,121.76,121.65,121.75,4415.0,92.717,92.8009,92.717,92.7933,4415.0
2017-05-11 13:20:00,121.76,121.8,121.61,121.69,9270.0,92.8009,92.8314,92.6866,92.7475,9270.0
2017-05-11 13:25:00,121.69,121.7,121.56,121.56,16669.0,92.7475,92.7552,92.6485,92.6485,16669.0
2017-05-11 13:30:00,121.56,121.7,121.55,121.7,6894.0,92.6485,92.7552,92.6408,92.7552,6894.0
2017-05-11 13:35:00,121.69,121.73,121.6,121.66,6424.0,92.7475,92.778,92.6789,92.7247,6424.0
2017-05-11 13:40:00,121.65,121.77,121.65,121.73,11149.0,92.717,92.8085,92.717,92.778,11149.0
2017-05-11 13:45:00,121.72,121.8,121.72,121.76,6012.0,92.7704,92.8314,92.7704,92.8009,6012.0
2017-05-11 13:50:00,121.78,121.84,121.78,121.8,11325.0,92.8161,92.8619,92.8161,92.8314,11325.0
2017-05-11 13:55:00,121.77,121.88,121.77,121.79,10901.0,92.8085,92.8923,92.8085,92.8237,10901.0
2017-05-11 14:00:00,121.81,121.81,121.71,121.75,4319.0,92.839,92.839,92.7628,92.7933,4319.0
2017-05-11 14:05:00,121.78,121.81,121.69,121.78,13419.0,92.8161,92.839,92.7475,92.8161,13419.0
2017-05-11 14:10:00,121.76,121.81,121.69,121.81,11726.0,92.8009,92.839,92.7475,92.839,11726.0
2017-05-11 14:15:00,121.8,121.94,121.73,121.94,14780.0,92.8314,92.9381,92.778,92.9381,14780.0
2017-05-11 14:20:00,121.95,122.07,121.91,121.98,18722.0,92.9457,93.0372,92.9152,92.9686,18722.0
2017-05-11 14:25:00,121.99,122.01,121.91,121.91,8120.0,92.9762,92.9914,92.9152,92.9152,8120.0
2017-05-11 14:30:00,121.95,121.97,121.78,121.94,10265.0,92.9457,92.9609,92.8161,92.9381,10265.0
2017-05-11 14:35:00,121.95,121.98,121.8,121.83,11179.0,92.9457,92.9686,92.8314,92.8542,11179.0
2017-05-11 14:40:00,121.81,121.86,121.74,121.77,7517.0,92.839,92.8771,92.7856,92.8085,7517.0
2017-05-11 14:45:00,121.77,121.78,121.66,121.67,7024.0,92.8085,92.8161,92.7247,92.7323,7024.0
2017-05-11 14:50:00,121.67,121.69,121.58,121.58,10311.0,92.7323,92.7475,92.6637,92.6637,10311.0
2017-05-11 14:55:00,121.58,121.64,121.53,121.62,9601.0,92.6637,92.7094,92.6256,92.6942,9601.0
2017-05-11 15:00:00,121.64,121.65,121.56,121.56,5710.0,92.7094,92.717,92.6485,92.6485,5710.0
2017-05-11 15:05:00,121.58,121.59,121.5,121.53,7704.0,92.6637,92.6713,92.6027,92.6256,7704.0
2017-05-11 15:10:00,121.51,121.57,121.5,121.56,7668.0,92.6103,92.6561,92.6027,92.6485,7668.0
2017-05-11 15:15:00,121.57,121.6,121.52,121.55,7798.0,92.6561,92.6789,92.618,92.6408,7798.0
2017-05-11 15:20:00,121.55,121.57,121.49,121.54,6605.0,92.6408,92.6561,92.5951,92.6332,6605.0
2017-05-11 15:25:00,121.53,121.53,121.46,121.5,33673.0,92.6256,92.6256,92.5722,92.6027,33673.0
2017-05-11 15:30:00,121.51,121.53,121.45,121.48,18538.0,92.6103,92.6256,92.5646,92.5875,18538.0
2017-05-11 15:35:00,121.5,121.63,121.5,121.61,14499.0,92.6027,92.7018,92.6027,92.6866,14499.0
2017-05-11 15:40:00,121.62,121.69,121.61,121.64,18631.0,92.6942,92.7475,92.6866,92.7094,18631.0
2017-05-11 15:45:00,121.63,121.74,121.63,121.73,25734.0,92.7018,92.7856,92.7018,92.778,25734.0
2017-05-11 15:50:00,121.73,121.75,121.71,121.73,49212.0,92.778,92.7933,92.7628,92.778,49212.0
2017-05-11 15:55:00,121.74,121.76,121.58,121.71,100373.0,92.7856,92.8009,92.6637,92.7628,100373.0
2017-05-12 09:30:00,120.55,121.18,119.85,119.87,63670.0,91.8787,92.3588,91.3452,91.3604,63670.0
2017-05-12 09:35:00,119.96,120.44,119.86,119.92,54113.0,91.429,91.7948,91.3528,91.3985,54113.0
2017-05-12 09:40:00,119.93,119.95,119.68,119.77,57550.0,91.4061,91.4214,91.2156,91.2842,57550.0
2017-05-12 09:45:00,119.79,120.12,119.79,120.09,55015.0,91.2994,91.5509,91.2994,91.5281,55015.0
2017-05-12 09:50:00,120.06,120.28,119.98,120.22,29387.0,91.5052,91.6729,91.4442,91.6272,29387.0
2017-05-12 09:55:00,120.2,120.26,120.01,120.2,32434.0,91.6119,91.6576,91.4671,91.6119,32434.0
2017-05-12 10:00:00,120.23,120.28,120.1,120.15,45438.0,91.6348,91.6729,91.5357,91.5738,45438.0
2017-05-12 10:05:00,120.18,120.35,120.16,120.22,16276.0,91.5967,91.7262,91.5814,91.6272,16276.0
2017-05-12 10:10:00,120.26,120.38,120.12,120.18,10318.0,91.6576,91.7491,91.5509,91.5967,10318.0
2017-05-12 10:15:00,120.15,120.16,119.85,119.85,7310.0,91.5738,91.5814,91.3452,91.3452,7310.0
2017-05-12 10:20:00,119.88,120.04,119.82,120.01,8045.0,91.368,91.49,91.3223,91.4671,8045.0
2017-05-12 10:25:00,119.99,120.01,119.63,119.71,26768.0,91.4519,91.4671,91.1775,91.2385,26768.0
2017-05-12 10:30:00,119.68,119.69,119.57,119.67,13560.0,91.2156,91.2232,91.1317,91.208,13560.0
2017-05-12 10:35:00,119.7,119.81,119.56,119.81,7525.0,91.2308,91.3147,91.1241,91.3147,7525.0
2017-05-12 10:40:00,119.8,119.92,119.71,119.71,5777.0,91.307,91.3985,91.2385,91.2385,5777.0
2017-05-12 10:45:00,119.7,119.82,119.61,119.76,8320.0,91.2308,91.3223,91.1622,91.2766,8320.0
2017-05-12 10:50:00,119.78,119.86,119.59,119.65,21677.0,91.2918,91.3528,91.147,91.1927,21677.0
2017-05-12 10:55:00,119.67,119.78,119.64,119.76,10639.0,91.208,91.2918,91.1851,91.2766,10639.0
2017-05-12 11:00:00,119.76,119.76,119.62,119.73,6606.0,91.2766,91.2766,91.1699,91.2537,6606.0
2017-05-12 11:05:00,119.73,119.88,119.7,119.79,10049.0,91.2537,91.368,91.2308,91.2994,10049.0
2017-05-12 11:10:00,119.85,119.93,119.79,119.79,7537.0,91.3452,91.4061,91.2994,91.2994,7537.0
2017-05-12 11:15:00,119.82,119.86,119.73,119.73,7693.0,91.3223,91.3528,91.2537,91.2537,7693.0
2017-05-12 11:20:00,119.78,119.96,119.78,119.92,9283.0,91.2918,91.429,91.2918,91.3985,9283.0
2017-05-12 11:25:00,119.92,119.92,119.83,119.85,16513.0,91.3985,91.3985,91.3299,91.3452,16513.0
2017-05-12 11:30:00,119.85,120.16,119.84,120.03,15187.0,91.3452,91.5814,91.3375,91.4823,15187.0
2017-05-12 11:35:00,120.04,120.16,119.99,120.15,11095.0,91.49,91.5814,91.4519,91.5738,11095.0
2017-05-12 11:40:00,120.15,120.16,120.04,120.13,9224.0,91.5738,91.5814,91.49,91.5586,9224.0
2017-05-12 11:45:00,120.15,120.19,120.0,120.0,6899.0,91.5738,91.6043,91.4595,91.4595,6899.0
2017-05-12 11:50:00,120.01,120.06,119.97,119.97,14959.0,91.4671,91.5052,91.4366,91.4366,14959.0
2017-05-12 11:55:00,119.97,119.98,119.84,119.87,15464.0,91.4366,91.4442,91.3375,91.3604,15464.0
2017-05-12 12:00:00,119.86,119.99,119.86,119.96,14468.0,91.3528,91.4519,91.3528,91.429,14468.0
2017-05-12 12:05:00,119.98,119.99,119.94,119.95,7836.0,91.4442,91.4519,91.4137,91.4214,7836.0
2017-05-12 12:10:00,119.94,120.05,119.93,120.03,4559.0,91.4137,91.4976,91.4061,91.4823,4559.0
2017-05-12 12:15:00,120.05,120.21,120.04,120.19,11133.0,91.4976,91.6195,91.49,91.6043,11133.0
2017-05-12 12:20:00,120.17,120.29,120.16,120.29,8570.0,91.589,91.6805,91.5814,91.6805,8570.0
2017-05-12 12:25:00,120.3,120.32,120.2,120.24,10343.0,91.6881,91.7034,91.6119,91.6424,10343.0
2017-05-12 12:30:00,120.24,120.28,120.21,120.27,8316.0,91.6424,91.6729,91.6195,91.6653,8316.0
2017-05-12 12:35:00,120.27,120.42,120.27,120.41,13554.0,91.6653,91.7796,91.6653,91.772,13554.0
2017-05-12 12:40:00,120.39,120.53,120.39,120.43,10050.0,91.7567,91.8634,91.7567,91.7872,10050.0
2017-05-12 12:45:00,120.43,120.45,120.39,120.43,5671.0,91.7872,91.8025,91.7567,91.7872,5671.0
2017-05-12 12:50:00,120.44,120.45,120.32,120.32,7450.0,91.7948,91.8025,91.7034,91.7034,7450.0
2017-05-12 12:55:00,120.29,120.31,120.23,120.31,9390.0,91.6805,91.6957,91.6348,91.6957,9390.0
2017-05-12 13:00:00,120.32,120.34,120.2,120.26,22124.0,91.7034,91.7186,91.6119,91.6576,22124.0
2017-05-12 13:05:00,120.23,120.23,120.13,120.18,6896.0,91.6348,91.6348,91.5586,91.5967,6896.0
2017-05-12 13:10:00,120.18,120.31,120.18,120.3,12564.0,91.5967,91.6957,91.5967,91.6881,12564.0
2017-05-12 13:15:00,120.31,120.38,120.29,120.33,6200.0,91.6957,91.7491,91.6805,91.711,6200.0
2017-05-12 13:20:00,120.34,120.42,120.3,120.36,8396.0,91.7186,91.7796,91.6881,91.7339,8396.0
2017-05-12 13:25:00,120.36,120.41,120.31,120.36,5668.0,91.7339,91.772,91.6957,91.7339,5668.0
2017-05-12 13:30:00,120.35,120.37,120.27,120.29,21691.0,91.7262,91.7415,91.6653,91.6805,21691.0
2017-05-12 13:35:00,120.28,120.32,120.23,120.28,9105.0,91.6729,91.7034,91.6348,91.6729,9105.0
2017-05-12 13:40:00,120.28,120.39,120.27,120.38,13137.0,91.6729,91.7567,91.6653,91.7491,13137.0
2017-05-12 13:45:00,120.38,120.43,120.36,120.41,14679.0,91.7491,91.7872,91.7339,91.772,14679.0
2017-05-12 13:50:00,120.4,120.52,120.4,120.47,13000.0,91.7643,91.8558,91.7643,91.8177,13000.0
2017-05-12 13:55:00,120.47,120.5,120.4,120.48,20016.0,91.8177,91.8406,91.7643,91.8253,20016.0
2017-05-12 14:00:00,120.48,120.53,120.44,120.48,12309.0,91.8253,91.8634,91.7948,91.8253,12309.0
2017-05-12 14:05:00,120.48,120.51,120.45,120.48,9033.0,91.8253,91.8482,91.8025,91.8253,9033.0
2017-05-12 14:10:00,120.48,120.54,120.44,120.5,8139.0,91.8253,91.871,91.7948,91.8406,8139.0
2017-05-12 14:15:00,120.5,120.54,120.41,120.41,7004.0,91.8406,91.871,91.772,91.772,7004.0
2017-05-12 14:20:00,120.41,120.45,120.38,120.41,8193.0,91.772,91.8025,91.7491,91.772,8193.0
2017-05-12 14:25:00,120.42,120.48,120.4,120.44,5897.0,91.7796,91.8253,91.7643,91.7948,5897.0
2017-05-12 14:30:00,120.43,120.57,120.43,120.57,17466.0,91.7872,91.8939,91.7872,91.8939,17466.0
2017-05-12 14:35:00,120.58,120.65,120.58,120.65,5540.0,91.9015,91.9549,91.9015,91.9549,5540.0
2017-05-12 14:40:00,120.66,120.75,120.65,120.73,6474.0,91.9625,92.0311,91.9549,92.0159,6474.0
2017-05-12 14:45:00,120.73,120.83,120.69,120.71,9412.0,92.0159,92.0921,91.9854,92.0006,9412.0
2017-05-12 14:50:00,120.68,120.83,120.68,120.81,5913.0,91.9777,92.0921,91.9777,92.0768,5913.0
2017-05-12 14:55:00,120.83,120.83,120.73,120.81,10017.0,92.0921,92.0921,92.0159,92.0768,10017.0
2017-05-12 15:00:00,120.82,120.83,120.77,120.77,7910.0,92.0845,92.0921,92.0463,92.0463,7910.0
2017-05-12 15:05:00,120.77,120.78,120.7,120.73,10635.0,92.0463,92.054,91.993,92.0159,10635.0
2017-05-12 15:10:00,120.73,120.73,120.52,120.55,7920.0,92.0159,92.0159,91.8558,91.8787,7920.0
2017-05-12 15:15:00,120.54,120.59,120.5,120.53,10516.0,91.871,91.9092,91.8406,91.8634,10516.0
2017-05-12 15:20:00,120.52,120.56,120.47,120.5,13592.0,91.8558,91.8863,91.8177,91.8406,13592.0
2017-05-12 15:25:00,120.51,120.55,120.46,120.48,5485.0,91.8482,91.8787,91.8101,91.8253,5485.0
2017-05-12 15:30:00,120.48,120.49,120.32,120.39,20520.0,91.8253,91.8329,91.7034,91.7567,20520.0
2017-05-12 15:35:00,120.38,120.57,120.34,120.57,12475.0,91.7491,91.8939,91.7186,91.8939,12475.0
2017-05-12 15:40:00,120.59,120.65,120.58,120.63,19825.0,91.9092,91.9549,91.9015,91.9396,19825.0
2017-05-12 15:45:00,120.62,120.62,120.52,120.6,13893.0,91.932,91.932,91.8558,91.9168,13893.0
2017-05-12 15:50:00,120.62,120.72,120.61,120.66,38357.0,91.932,92.0082,91.9244,91.9625,38357.0
2017-05-12 15:55:00,120.66,120.8,120.65,120.79,50934.0,91.9625,92.0692,91.9549,92.0616,50934.0
2017-05-15 09:30:00,120.78,121.53,120.78,121.44,26109.0,92.054,92.6256,92.054,92.557,26109.0
2017-05-15 09:35:00,121.41,121.66,121.33,121.33,14215.0,92.5341,92.7247,92.4732,92.4732,14215.0
2017-05-15 09:40:00,121.39,121.41,121.13,121.15,8720.0,92.5189,92.5341,92.3207,92.336,8720.0
2017-05-15 09:45:00,121.19,121.27,121.08,121.17,10308.0,92.3665,92.4274,92.2826,92.3512,10308.0
2017-05-15 09:50:00,121.24,121.43,121.23,121.39,6502.0,92.4046,92.5494,92.3969,92.5189,6502.0
2017-05-15 09:55:00,121.49,121.59,121.45,121.59,7966.0,92.5951,92.6713,92.5646,92.6713,7966.0
2017-05-15 10:00:00,121.62,121.87,121.62,121.82,19744.0,92.6942,92.8847,92.6942,92.8466,19744.0
2017-05-15 10:05:00,121.8,122.07,121.79,121.98,12259.0,92.8314,93.0372,92.8237,92.9686,12259.0
2017-05-15 10:10:00,121.96,122.11,121.89,121.98,14133.0,92.9533,93.0676,92.9,92.9686,14133.0
2017-05-15 10:15:00,121.99,122.1,121.9,121.99,10324.0,92.9762,93.06,92.9076,92.9762,10324.0
2017-05-15 10:20:00,122.0,122.11,121.91,121.99,15748.0,92.9838,93.0676,92.9152,92.9762,15748.0
2017-05-15 10:25:00,122.0,122.05,121.96,121.97,7431.0,92.9838,93.0219,92.9533,92.9609,7431.0
2017-05-15 10:30:00,121.99,122.02,121.86,121.86,6754.0,92.9762,92.999,92.8771,92.8771,6754.0
2017-05-15 10:35:00,121.88,121.88,121.76,121.86,4400.0,92.8923,92.8923,92.8009,92.8771,4400.0
2017-05-15 10:40:00,121.85,121.91,121.76,121.91,12990.0,92.8695,92.9152,92.8009,92.9152,12990.0
2017-05-15 10:45:00,121.91,121.96,121.86,121.86,5601.0,92.9152,92.9533,92.8771,92.8771,5601.0
2017-05-15 10:50:00,121.86,122.19,121.86,122.18,12410.0,92.8771,93.1286,92.8771,93.121,12410.0
2017-05-15 10:55:00,122.15,122.19,122.05,122.14,9200.0,93.0981,93.1286,93.0219,93.0905,9200.0
2017-05-15 11:00:00,122.15,122.2,122.11,122.11,8655.0,93.0981,93.1362,93.0676,93.0676,8655.0
2017-05-15 11:05:00,122.13,122.31,122.12,122.3,8856.0,93.0829,93.2201,93.0753,93.2125,8856.0
2017-05-15 11:10:00,122.3,122.32,122.16,122.2,9993.0,93.2125,93.2277,93.1057,93.1362,9993.0
2017-05-15 11:15:00,122.17,122.25,122.14,122.22,11160.0,93.1134,93.1743,93.0905,93.1515,11160.0
2017-05-15 11:20:00,122.18,122.21,122.13,122.13,6028.0,93.121,93.1439,93.0829,93.0829,6028.0
2017-05-15 11:25:00,122.16,122.3,122.14,122.29,8966.0,93.1057,93.2125,93.0905,93.2048,8966.0
2017-05-15 11:30:00,122.3,122.36,122.25,122.31,7800.0,93.2125,93.2582,93.1743,93.2201,7800.0
2017-05-15 11:35:00,122.34,122.34,122.13,122.18,7306.0,93.2429,93.2429,93.0829,93.121,7306.0
2017-05-15 11:40:00,122.18,122.2,122.07,122.08,16354.0,93.121,93.1362,93.0372,93.0448,16354.0
2017-05-15 11:45:00,122.08,122.18,122.03,122.09,16757.0,93.0448,93.121,93.0067,93.0524,16757.0
2017-05-15 11:50:00,122.08,122.1,121.97,122.04,8508.0,93.0448,93.06,92.9609,93.0143,8508.0
2017-05-15 11:55:00,122.06,122.21,122.06,122.15,6206.0,93.0295,93.1439,93.0295,93.0981,6206.0
2017-05-15 12:00:00,122.16,122.17,122.12,122.12,6072.0,93.1057,93.1134,93.0753,93.0753,6072.0
2017-05-15 12:05:00,122.14,122.31,122.14,122.31,4373.0,93.0905,93.2201,93.0905,93.2201,4373.0
2017-05-15 12:10:00,122.3,122.31,122.12,122.12,4533.0,93.2125,93.2201,93.0753,93.0753,4533.0
2017-05-15 12:15:00,122.15,122.17,122.1,122.1,7672.0,93.0981,93.1134,93.06,93.06,7672.0
2017-05-15 12:20:00,122.09,122.17,122.09,122.16,4372.0,93.0524,93.1134,93.0524,93.1057,4372.0
2017-05-15 12:25:00,122.16,122.18,122.08,122.09,5837.0,93.1057,93.121,93.0448,93.0524,5837.0
2017-05-15 12:30:00,122.08,122.1,122.05,122.05,2800.0,93.0448,93.06,93.0219,93.0219,2800.0
2017-05-15 12:35:00,122.05,122.17,122.05,122.16,6208.0,93.0219,93.1134,93.0219,93.1057,6208.0
2017-05-15 12:40:00,122.16,122.23,122.16,122.22,8410.0,93.1057,93.1591,93.1057,93.1515,8410.0
2017-05-15 12:45:00,122.22,122.29,122.17,122.26,9771.0,93.1515,93.2048,93.1134,93.182,9771.0
2017-05-15 12:50:00,122.3,122.38,122.3,122.33,4886.0,93.2125,93.2734,93.2125,93.2353,4886.0
2017-05-15 12:55:00,122.33,122.38,122.33,122.34,6504.0,93.2353,93.2734,93.2353,93.2429,6504.0
2017-05-15 13:00:00,122.35,122.35,122.25,122.26,4596.0,93.2506,93.2506,93.1743,93.182,4596.0
2017-05-15 13:05:00,122.26,122.41,122.26,122.41,8900.0,93.182,93.2963,93.182,93.2963,8900.0
2017-05-15 13:10:00,122.45,122.48,122.39,122.43,7687.0,93.3268,93.3496,93.281,93.3115,7687.0
2017-05-15 13:15:00,122.41,122.45,122.41,122.43,2926.0,93.2963,93.3268,93.2963,93.3115,2926.0
2017-05-15 13:20:00,122.44,122.49,122.43,122.47,4132.0,93.3192,93.3573,93.3115,93.342,4132.0
2017-05-15 13:25:00,122.47,122.56,122.46,122.54,9447.0,93.342,93.4106,93.3344,93.3954,9447.0
2017-05-15 13:30:00,122.53,122.63,122.53,122.56,12769.0,93.3877,93.464,93.3877,93.4106,12769.0
2017-05-15 13:35:00,122.58,122.64,122.44,122.44,10147.0,93.4259,93.4716,93.3192,93.3192,10147.0
2017-05-15 13:40:00,122.44,122.44,122.31,122.34,7602.0,93.3192,93.3192,93.2201,93.2429,7602.0
2017-05-15 13:45:00,122.33,122.44,122.31,122.36,14185.0,93.2353,93.3192,93.2201,93.2582,14185.0
2017-05-15 13:50:00,122.37,122.37,122.29,122.32,3212.0,93.2658,93.2658,93.2048,93.2277,3212.0
2017-05-15 13:55:00,122.31,122.34,122.31,122.33,7197.0,93.2201,93.2429,93.2201,93.2353,7197.0
2017-05-15 14:00:00,122.33,122.33,122.21,122.25,6666.0,93.2353,93.2353,93.1439,93.1743,6666.0
2017-05-15 14:05:00,122.22,122.26,122.2,122.26,5552.0,93.1515,93.182,93.1362,93.182,5552.0
2017-05-15 14:10:00,122.27,122.3,122.26,122.3,7891.0,93.1896,93.2125,93.182,93.2125,7891.0
2017-05-15 14:15:00,122.3,122.31,122.21,122.21,10684.0,93.2125,93.2201,93.1439,93.1439,10684.0
2017-05-15 14:20:00,122.2,122.27,122.15,122.15,6970.0,93.1362,93.1896,93.0981,93.0981,6970.0
2017-05-15 14:25:00,122.15,122.17,121.98,122.01,8816.0,93.0981,93.1134,92.9686,92.9914,8816.0
2017-05-15 14:30:00,122.02,122.06,121.99,122.02,2375.0,92.999,93.0295,92.9762,92.999,2375.0
2017-05-15 14:35:00,122.02,122.03,121.95,122.0,7667.0,92.999,93.0067,92.9457,92.9838,7667.0
2017-05-15 14:40:00,122.03,122.07,121.98,121.99,4423.0,93.0067,93.0372,92.9686,92.9762,4423.0
2017-05-15 14:45:00,122.01,122.09,121.99,122.08,5987.0,92.9914,93.0524,92.9762,93.0448,5987.0
2017-05-15 14:50:00,122.06,122.11,122.05,122.1,6191.0,93.0295,93.0676,93.0219,93.06,6191.0
2017-05-15 14:55:00,122.1,122.12,122.06,122.06,5915.0,93.06,93.0753,93.0295,93.0295,5915.0
2017-05-15 15:00:00,122.07,122.12,122.06,122.08,6227.0,93.0372,93.0753,93.0295,93.0448,6227.0
2017-05-15 15:05:00,122.09,122.11,122.07,122.08,7606.0,93.0524,93.0676,93.0372,93.0448,7606.0
2017-05-15 15:10:00,122.08,122.09,122.0,122.02,7005.0,93.0448,93.0524,92.9838,92.999,7005.0
2017-05-15 15:15:00,122.03,122.07,122.02,122.05,7608.0,93.0067,93.0372,92.999,93.0219,7608.0
2017-05-15 15:20:00,122.04,122.06,122.03,122.05,7721.0,93.0143,93.0295,93.0067,93.0219,7721.0
2017-05-15 15:25:00,122.04,122.11,122.02,122.02,9820.0,93.0143,93.0676,92.999,92.999,9820.0
2017-05-15 15:30:00,122.0,122.13,122.0,122.1,13006.0,92.9838,93.0829,92.9838,93.06,13006.0
2017-05-15 15:35:00,122.09,122.09,122.05,122.09,16211.0,93.0524,93.0524,93.0219,93.0524,16211.0
2017-05-15 15:40:00,122.07,122.16,122.06,122.1,13810.0,93.0372,93.1057,93.0295,93.06,13810.0
2017-05-15 15:45:00,122.1,122.24,122.08,122.21,19967.0,93.06,93.1667,93.0448,93.1439,19967.0
2017-05-15 15:50:00,122.21,122.27,122.19,122.25,42877.0,93.1439,93.1896,93.1286,93.1743,42877.0
2017-05-15 15:55:00,122.24,122.25,122.14,122.15,73082.0,93.1667,93.1743,93.0905,93.0981,73082.0
2017-05-16 09:30:00,122.31,122.65,122.27,122.55,21387.0,93.2201,93.4792,93.1896,93.403,21387.0
2017-05-16 09:35:00,122.56,122.74,122.4,122.51,15306.0,93.4106,93.5478,93.2887,93.3725,15306.0
2017-05-16 09:40:00,122.63,122.65,122.24,122.33,5820.0,93.464,93.4792,93.1667,93.2353,5820.0
2017-05-16 09:45:00,122.3,122.3,122.1,122.26,7445.0,93.2125,93.2125,93.06,93.182,7445.0
2017-05-16 09:50:00,122.19,122.39,122.12,122.39,7845.0,93.1286,93.281,93.0753,93.281,7845.0
2017-05-16 09:55:00,122.39,122.52,122.34,122.52,10449.0,93.281,93.3801,93.2429,93.3801,10449.0
2017-05-16 10:00:00,122.51,122.59,122.38,122.44,12785.0,93.3725,93.4335,93.2734,93.3192,12785.0
2017-05-16 10:05:00,122.46,122.55,122.32,122.32,6079.0,93.3344,93.403,93.2277,93.2277,6079.0
2017-05-16 10:10:00,122.3,122.43,122.3,122.38,13173.0,93.2125,93.3115,93.2125,93.2734,13173.0
2017-05-16 10:15:00,122.37,122.47,122.37,122.4,10778.0,93.2658,93.342,93.2658,93.2887,10778.0
2017-05-16 10:20:00,122.44,122.47,122.14,122.16,15308.0,93.3192,93.342,93.0905,93.1057,15308.0
2017-05-16 10:25:00,122.17,122.22,122.05,122.06,6882.0,93.1134,93.1515,93.0219,93.0295,6882.0
2017-05-16 10:30:00,122.09,122.29,122.09,122.22,8258.0,93.0524,93.2048,93.0524,93.1515,8258.0
2017-05-16 10:35:00,122.27,122.3,122.07,122.07,9216.0,93.1896,93.2125,93.0372,93.0372,9216.0
2017-05-16 10:40:00,122.06,122.06,121.7,121.71,23050.0,93.0295,93.0295,92.7552,92.7628,23050.0
2017-05-16 10:45:00,121.76,121.92,121.73,121.91,4656.0,92.8009,92.9228,92.778,92.9152,4656.0
2017-05-16 10:50:00,121.87,121.96,121.82,121.9,5380.0,92.8847,92.9533,92.8466,92.9076,5380.0
2017-05-16 10:55:00,121.92,121.96,121.74,121.76,4619.0,92.9228,92.9533,92.7856,92.8009,4619.0
2017-05-16 11:00:00,121.79,121.86,121.62,121.85,9361.0,92.8237,92.8771,92.6942,92.8695,9361.0
2017-05-16 11:05:00,121.88,121.94,121.84,121.92,6548.0,92.8923,92.9381,92.8619,92.9228,6548.0
2017-05-16 11:10:00,121.95,122.06,121.95,122.06,5976.0,92.9457,93.0295,92.9457,93.0295,5976.0
2017-05-16 11:15:00,122.01,122.02,121.91,121.91,11752.0,92.9914,92.999,92.9152,92.9152,11752.0
2017-05-16 11:20:00,121.91,122.03,121.86,121.91,18259.0,92.9152,93.0067,92.8771,92.9152,18259.0
2017-05-16 11:25:00,121.91,122.0,121.88,121.93,10864.0,92.9152,92.9838,92.8923,92.9305,10864.0
2017-05-16 11:30:00,121.93,121.95,121.8,121.8,9155.0,92.9305,92.9457,92.8314,92.8314,9155.0
2017-05-16 11:35:00,121.82,121.95,121.79,121.95,12363.0,92.8466,92.9457,92.8237,92.9457,12363.0
2017-05-16 11:40:00,121.92,121.94,121.85,121.92,17682.0,92.9228,92.9381,92.8695,92.9228,17682.0
2017-05-16 11:45:00,121.94,122.05,121.88,122.0,21513.0,92.9381,93.0219,92.8923,92.9838,21513.0
2017-05-16 11:50:00,122.03,122.19,121.98,122.18,32592.0,93.0067,93.1286,92.9686,93.121,32592.0
2017-05-16 11:55:00,122.21,122.27,122.19,122.19,7820.0,93.1439,93.1896,93.1286,93.1286,7820.0
2017-05-16 12:00:00,122.2,122.2,122.02,122.08,3672.0,93.1362,93.1362,92.999,93.0448,3672.0
2017-05-16 12:05:00,122.14,122.22,122.13,122.2,5619.0,93.0905,93.1515,93.0829,93.1362,5619.0
2017-05-16 12:10:00,122.2,122.28,122.06,122.09,8877.0,93.1362,93.1972,93.0295,93.0524,8877.0
2017-05-16 12:15:00,122.09,122.19,122.09,122.19,21354.0,93.0524,93.1286,93.0524,93.1286,21354.0
2017-05-16 12:20:00,122.19,122.25,122.18,122.21,5468.0,93.1286,93.1743,93.121,93.1439,5468.0
2017-05-16 12:25:00,122.21,122.32,122.21,122.27,3101.0,93.1439,93.2277,93.1439,93.1896,3101.0
2017-05-16 12:30:00,122.25,122.29,122.17,122.27,6100.0,93.1743,93.2048,93.1134,93.1896,6100.0
2017-05-16 12:35:00,122.25,122.28,122.2,122.28,4403.0,93.1743,93.1972,93.1362,93.1972,4403.0
2017-05-16 12:40:00,122.25,122.25,122.14,122.17,3619.0,93.1743,93.1743,93.0905,93.1134,3619.0
2017-05-16 12:45:00,122.19,122.24,122.13,122.22,3429.0,93.1286,93.1667,93.0829,93.1515,3429.0
2017-05-16 12:50:00,122.24,122.31,122.24,122.31,9651.0,93.1667,93.2201,93.1667,93.2201,9651.0
2017-05-16 12:55:00,122.34,122.4,122.25,122.25,3100.0,93.2429,93.2887,93.1743,93.1743,3100.0
2017-05-16 13:00:00,122.26,122.28,122.17,122.27,22352.0,93.182,93.1972,93.1134,93.1896,22352.0
2017-05-16 13:05:00,122.27,122.41,122.25,122.36,10689.0,93.1896,93.2963,93.1743,93.2582,10689.0
2017-05-16 13:10:00,122.33,122.39,122.27,122.32,3940.0,93.2353,93.281,93.1896,93.2277,3940.0
2017-05-16 13:15:00,122.31,122.38,122.3,122.32,3812.0,93.2201,93.2734,93.2125,93.2277,3812.0
2017-05-16 13:20:00,122.33,122.39,122.31,122.34,4327.0,93.2353,93.281,93.2201,93.2429,4327.0
2017-05-16 13:25:00,122.38,122.38,122.28,122.31,5165.0,93.2734,93.2734,93.1972,93.2201,5165.0
2017-05-16 13:30:00,122.3,122.37,122.3,122.3,8543.0,93.2125,93.2658,93.2125,93.2125,8543.0
2017-05-16 13:35:00,122.29,122.34,122.29,122.3,4577.0,93.2048,93.2429,93.2048,93.2125,4577.0
2017-05-16 13:40:00,122.29,122.39,122.27,122.37,5272.0,93.2048,93.281,93.1896,93.2658,5272.0
2017-05-16 13:45:00,122.37,122.41,122.34,122.41,6485.0,93.2658,93.2963,93.2429,93.2963,6485.0
2017-05-16 13:50:00,122.39,122.45,122.34,122.45,7002.0,93.281,93.3268,93.2429,93.3268,7002.0
2017-05-16 13:55:00,122.45,122.45,122.35,122.38,6136.0,93.3268,93.3268,93.2506,93.2734,6136.0
2017-05-16 14:00:00,122.41,122.47,122.36,122.45,5991.0,93.2963,93.342,93.2582,93.3268,5991.0
2017-05-16 14:05:00,122.45,122.51,122.43,122.45,11778.0,93.3268,93.3725,93.3115,93.3268,11778.0
2017-05-16 14:10:00,122.45,122.49,122.45,122.48,3104.0,93.3268,93.3573,93.3268,93.3496,3104.0
2017-05-16 14:15:00,122.48,122.6,122.45,122.55,17841.0,93.3496,93.4411,93.3268,93.403,17841.0
2017-05-16 14:20:00,122.57,122.61,122.54,122.56,7921.0,93.4182,93.4487,93.3954,93.4106,7921.0
2017-05-16 14:25:00,122.55,122.55,122.49,122.55,7231.0,93.403,93.403,93.3573,93.403,7231.0
2017-05-16 14:30:00,122.56,122.59,122.52,122.59,5159.0,93.4106,93.4335,93.3801,93.4335,5159.0
2017-05-16 14:35:00,122.6,122.61,122.51,122.51,7263.0,93.4411,93.4487,93.3725,93.3725,7263.0
2017-05-16 14:40:00,122.52,122.58,122.51,122.51,5301.0,93.3801,93.4259,93.3725,93.3725,5301.0
2017-05-16 14:45:00,122.52,122.63,122.52,122.62,8315.0,93.3801,93.464,93.3801,93.4563,8315.0
2017-05-16 14:50:00,122.62,122.63,122.54,122.59,7784.0,93.4563,93.464,93.3954,93.4335,7784.0
2017-05-16 14:55:00,122.58,122.6,122.52,122.59,6058.0,93.4259,93.4411,93.3801,93.4335,6058.0
2017-05-16 15:00:00,122.6,122.66,122.58,122.61,4879.0,93.4411,93.4868,93.4259,93.4487,4879.0
2017-05-16 15:05:00,122.65,122.66,122.57,122.58,6390.0,93.4792,93.4868,93.4182,93.4259,6390.0
2017-05-16 15:10:00,122.59,122.59,122.49,122.5,16350.0,93.4335,93.4335,93.3573,93.3649,16350.0
2017-05-16 15:15:00,122.49,122.49,122.41,122.43,6555.0,93.3573,93.3573,93.2963,93.3115,6555.0
2017-05-16 15:20:00,122.42,122.49,122.4,122.42,8094.0,93.3039,93.3573,93.2887,93.3039,8094.0
2017-05-16 15:25:00,122.42,122.55,122.4,122.52,8406.0,93.3039,93.403,93.2887,93.3801,8406.0
2017-05-16 15:30:00,122.53,122.63,122.53,122.58,9978.0,93.3877,93.464,93.3877,93.4259,9978.0
2017-05-16 15:35:00,122.57,122.63,122.57,122.6,10654.0,93.4182,93.464,93.4182,93.4411,10654.0
2017-05-16 15:40:00,122.6,122.62,122.58,122.59,13574.0,93.4411,93.4563,93.4259,93.4335,13574.0
2017-05-16 15:45:00,122.59,122.61,122.54,122.54,21901.0,93.4335,93.4487,93.3954,93.3954,21901.0
2017-05-16 15:50:00,122.54,122.74,122.54,122.73,37381.0,93.3954,93.5478,93.3954,93.5402,37381.0
2017-05-16 15:55:00,122.73,122.73,122.6,122.61,37569.0,93.5402,93.5402,93.4411,93.4487,37569.0
2017-05-17 09:30:00,119.69,120.35,119.69,120.01,46157.0,91.2232,91.7262,91.2232,91.4671,46157.0
2017-05-17 09:35:00,119.94,120.52,119.94,120.36,30305.0,91.4137,91.8558,91.4137,91.7339,30305.0
2017-05-17 09:40:00,120.33,120.44,119.97,119.97,28619.0,91.711,91.7948,91.4366,91.4366,28619.0
2017-05-17 09:45:00,120.06,120.23,119.96,120.2,13386.0,91.5052,91.6348,91.429,91.6119,13386.0
2017-05-17 09:50:00,120.19,120.19,119.65,119.65,28132.0,91.6043,91.6043,91.1927,91.1927,28132.0
2017-05-17 09:55:00,119.64,119.82,119.49,119.52,26757.0,91.1851,91.3223,91.0708,91.0936,26757.0
2017-05-17 10:00:00,119.45,119.55,119.29,119.31,22558.0,91.0403,91.1165,90.9183,90.9336,22558.0
2017-05-17 10:05:00,119.3,119.36,119.03,119.32,16942.0,90.926,90.9717,90.7202,90.9412,16942.0
2017-05-17 10:10:00,119.33,119.37,118.95,118.98,32680.0,90.9488,90.9793,90.6592,90.6821,32680.0
2017-05-17 10:15:00,119.04,119.25,119.01,119.17,21595.0,90.7278,90.8879,90.7049,90.8269,21595.0
2017-05-17 10:20:00,119.2,119.33,119.19,119.25,15834.0,90.8497,90.9488,90.8421,90.8879,15834.0
2017-05-17 10:25:00,119.22,119.26,118.92,119.07,20899.0,90.865,90.8955,90.6363,90.7507,20899.0
2017-05-17 10:30:00,119.07,119.13,118.88,118.88,17625.0,90.7507,90.7964,90.6059,90.6059,17625.0
2017-05-17 10:35:00,118.88,118.9,118.6,118.82,33835.0,90.6059,90.6211,90.3925,90.5601,33835.0
2017-05-17 10:40:00,118.84,118.97,118.68,118.97,23318.0,90.5754,90.6745,90.4534,90.6745,23318.0
2017-05-17 10:45:00,118.99,119.01,118.61,118.68,15834.0,90.6897,90.7049,90.4001,90.4534,15834.0
2017-05-17 10:50:00,118.66,118.72,118.34,118.42,52354.0,90.4382,90.4839,90.1943,90.2553,52354.0
2017-05-17 10:55:00,118.39,118.44,118.24,118.34,25110.0,90.2324,90.2705,90.1181,90.1943,25110.0
2017-05-17 11:00:00,118.34,118.54,118.29,118.41,16900.0,90.1943,90.3467,90.1562,90.2476,16900.0
2017-05-17 11:05:00,118.43,118.58,118.37,118.38,25882.0,90.2629,90.3772,90.2172,90.2248,25882.0
2017-05-17 11:10:00,118.37,118.63,118.35,118.62,15611.0,90.2172,90.4153,90.2019,90.4077,15611.0
2017-05-17 11:15:00,118.61,118.8,118.57,118.8,15045.0,90.4001,90.5449,90.3696,90.5449,15045.0
2017-05-17 11:20:00,118.76,119.01,118.74,118.87,20711.0,90.5144,90.7049,90.4992,90.5982,20711.0
2017-05-17 11:25:00,118.87,119.01,118.82,118.83,24730.0,90.5982,90.7049,90.5601,90.5677,24730.0
2017-05-17 11:30:00,118.84,118.9,118.54,118.55,12080.0,90.5754,90.6211,90.3467,90.3543,12080.0
2017-05-17 11:35:00,118.59,118.79,118.57,118.7,14364.0,90.3848,90.5373,90.3696,90.4687,14364.0
2017-05-17 11:40:00,118.72,118.84,118.62,118.8,20999.0,90.4839,90.5754,90.4077,90.5449,20999.0
2017-05-17 11:45:00,118.75,118.85,118.64,118.66,22127.0,90.5068,90.583,90.4229,90.4382,22127.0
2017-05-17 11:50:00,118.68,118.73,118.53,118.55,13331.0,90.4534,90.4915,90.3391,90.3543,13331.0
2017-05-17 11:55:00,118.57,118.76,118.51,118.72,7315.0,90.3696,90.5144,90.3239,90.4839,7315.0
2017-05-17 12:00:00,118.71,118.74,118.42,118.45,13086.0,90.4763,90.4992,90.2553,90.2781,13086.0
2017-05-17 12:05:00,118.44,118.52,118.42,118.44,12175.0,90.2705,90.3315,90.2553,90.2705,12175.0
2017-05-17 12:10:00,118.41,118.41,118.28,118.36,8378.0,90.2476,90.2476,90.1486,90.2095,8378.0
2017-05-17 12:15:00,118.37,118.37,118.14,118.15,16082.0,90.2172,90.2172,90.0419,90.0495,16082.0
2017-05-17 12:20:00,118.13,118.15,118.05,118.08,9687.0,90.0342,90.0495,89.9733,89.9961,9687.0
2017-05-17 12:25:00,118.06,118.12,118.0,118.03,9106.0,89.9809,90.0266,89.9352,89.958,9106.0
2017-05-17 12:30:00,118.01,118.07,117.88,117.97,12981.0,89.9428,89.9885,89.8437,89.9123,12981.0
2017-05-17 12:35:00,117.97,118.1,117.87,118.1,14303.0,89.9123,90.0114,89.8361,90.0114,14303.0
2017-05-17 12:40:00,118.1,118.18,118.04,118.17,12475.0,90.0114,90.0723,89.9656,90.0647,12475.0
2017-05-17 12:45:00,118.21,118.4,118.17,118.3,7950.0,90.0952,90.24,90.0647,90.1638,7950.0
2017-05-17 12:50:00,118.33,118.48,118.25,118.48,10395.0,90.1867,90.301,90.1257,90.301,10395.0
2017-05-17 12:55:00,118.49,118.55,118.44,118.51,13212.0,90.3086,90.3543,90.2705,90.3239,13212.0
2017-05-17 13:00:00,118.52,118.52,118.3,118.34,18210.0,90.3315,90.3315,90.1638,90.1943,18210.0
2017-05-17 13:05:00,118.34,118.42,118.29,118.38,21916.0,90.1943,90.2553,90.1562,90.2248,21916.0
2017-05-17 13:10:00,118.39,118.39,118.15,118.26,15185.0,90.2324,90.2324,90.0495,90.1333,15185.0
2017-05-17 13:15:00,118.3,118.32,118.11,118.11,12258.0,90.1638,90.179,90.019,90.019,12258.0
2017-05-17 13:20:00,118.14,118.16,118.03,118.08,15856.0,90.0419,90.0571,89.958,89.9961,15856.0
2017-05-17 13:25:00,118.06,118.12,117.96,118.03,11525.0,89.9809,90.0266,89.9047,89.958,11525.0
2017-05-17 13:30:00,118.03,118.06,117.9,118.06,15415.0,89.958,89.9809,89.8589,89.9809,15415.0
2017-05-17 13:35:00,118.09,118.09,117.81,117.9,8747.0,90.0037,90.0037,89.7903,89.8589,8747.0
2017-05-17 13:40:00,117.9,117.92,117.71,117.76,13100.0,89.8589,89.8742,89.7141,89.7522,13100.0
2017-05-17 13:45:00,117.7,117.84,117.63,117.79,9678.0,89.7065,89.8132,89.6532,89.7751,9678.0
2017-05-17 13:50:00,117.79,117.79,117.66,117.72,15376.0,89.7751,89.7751,89.676,89.7217,15376.0
2017-05-17 13:55:00,117.68,117.7,117.49,117.62,23809.0,89.6913,89.7065,89.5465,89.6455,23809.0
2017-05-17 14:00:00,117.62,117.68,117.6,117.68,16097.0,89.6455,89.6913,89.6303,89.6913,16097.0
2017-05-17 14:05:00,117.7,117.79,117.67,117.79,8735.0,89.7065,89.7751,89.6836,89.7751,8735.0
2017-05-17 14:10:00,117.78,117.8,117.5,117.54,9403.0,89.7675,89.7827,89.5541,89.5846,9403.0
2017-05-17 14:15:00,117.52,117.56,117.08,117.23,41985.0,89.5693,89.5998,89.234,89.3483,41985.0
2017-05-17 14:20:00,117.25,117.32,116.96,117.21,27076.0,89.3635,89.4169,89.1425,89.333,27076.0
2017-05-17 14:25:00,117.22,117.31,117.13,117.17,12701.0,89.3407,89.4093,89.2721,89.3026,12701.0
2017-05-17 14:30:00,117.21,117.52,117.21,117.49,10804.0,89.333,89.5693,89.333,89.5465,10804.0
2017-05-17 14:35:00,117.49,117.53,117.27,117.32,13230.0,89.5465,89.5769,89.3788,89.4169,13230.0
2017-05-17 14:40:00,117.33,117.44,117.17,117.25,18239.0,89.4245,89.5083,89.3026,89.3635,18239.0
2017-05-17 14:45:00,117.26,117.27,116.96,117.1,28847.0,89.3712,89.3788,89.1425,89.2492,28847.0
2017-05-17 14:50:00,117.08,117.41,117.03,117.4,22509.0,89.234,89.4855,89.1959,89.4779,22509.0
2017-05-17 14:55:00,117.33,117.59,117.33,117.56,15803.0,89.4245,89.6227,89.4245,89.5998,15803.0
2017-05-17 15:00:00,117.53,117.67,117.47,117.67,15437.0,89.5769,89.6836,89.5312,89.6836,15437.0
2017-05-17 15:05:00,117.68,117.74,117.57,117.63,11406.0,89.6913,89.737,89.6074,89.6532,11406.0
2017-05-17 15:10:00,117.64,117.69,117.46,117.69,19494.0,89.6608,89.6989,89.5236,89.6989,19494.0
2017-05-17 15:15:00,117.68,117.96,117.65,117.92,16017.0,89.6913,89.9047,89.6684,89.8742,16017.0
2017-05-17 15:20:00,117.92,118.15,117.91,117.98,20664.0,89.8742,90.0495,89.8666,89.9199,20664.0
2017-05-17 15:25:00,117.95,117.98,117.79,117.79,15408.0,89.897,89.9199,89.7751,89.7751,15408.0
2017-05-17 15:30:00,117.76,117.79,117.59,117.64,43381.0,89.7522,89.7751,89.6227,89.6608,43381.0
2017-05-17 15:35:00,117.64,117.72,117.61,117.65,114380.0,89.6608,89.7217,89.6379,89.6684,114380.0
2017-05-17 15:40:00,117.65,117.67,117.24,117.29,73067.0,89.6684,89.6836,89.3559,89.394,73067.0
2017-05-17 15:45:00,117.26,117.37,117.08,117.15,112822.0,89.3712,89.455,89.234,89.2873,112822.0
2017-05-17 15:50:00,117.15,117.26,117.06,117.08,97032.0,89.2873,89.3712,89.2187,89.234,97032.0
2017-05-17 15:55:00,117.06,117.26,117.03,117.21,138219.0,89.2187,89.3712,89.1959,89.333,138219.0
2017-05-18 09:30:00,117.27,117.84,117.19,117.81,65403.0,89.3788,89.8132,89.3178,89.7903,65403.0
2017-05-18 09:35:00,117.79,118.19,117.71,117.92,55435.0,89.7751,90.08,89.7141,89.8742,55435.0
2017-05-18 09:40:00,117.99,118.0,116.95,116.98,60685.0,89.9275,89.9352,89.1349,89.1577,60685.0
2017-05-18 09:45:00,117.04,117.35,116.52,116.59,60218.0,89.2035,89.4397,88.8072,88.8605,60218.0
2017-05-18 09:50:00,116.53,116.99,116.42,116.71,99747.0,88.8148,89.1654,88.7309,88.952,99747.0
2017-05-18 09:55:00,116.69,116.71,115.83,115.83,84626.0,88.9367,88.952,88.2813,88.2813,84626.0
2017-05-18 10:00:00,115.83,116.76,115.66,116.73,54736.0,88.2813,88.9901,88.1517,88.9672,54736.0
2017-05-18 10:05:00,116.72,117.13,116.66,117.12,38290.0,88.9596,89.2721,88.9139,89.2645,38290.0
2017-05-18 10:10:00,117.1,117.32,117.03,117.18,20051.0,89.2492,89.4169,89.1959,89.3102,20051.0
2017-05-18 10:15:00,117.18,117.45,117.17,117.37,19109.0,89.3102,89.516,89.3026,89.455,19109.0
2017-05-18 10:20:00,117.39,117.48,117.21,117.35,20631.0,89.4702,89.5388,89.333,89.4397,20631.0
2017-05-18 10:25:00,117.38,117.84,117.37,117.72,26284.0,89.4626,89.8132,89.455,89.7217,26284.0
2017-05-18 10:30:00,117.73,117.88,117.51,117.7,30564.0,89.7294,89.8437,89.5617,89.7065,30564.0
2017-05-18 10:35:00,117.7,117.95,117.66,117.72,18315.0,89.7065,89.897,89.676,89.7217,18315.0
2017-05-18 10:40:00,117.7,117.7,117.36,117.65,22728.0,89.7065,89.7065,89.4474,89.6684,22728.0
2017-05-18 10:45:00,117.66,117.66,117.39,117.48,19298.0,89.676,89.676,89.4702,89.5388,19298.0
2017-05-18 10:50:00,117.48,117.62,117.41,117.57,19625.0,89.5388,89.6455,89.4855,89.6074,19625.0
2017-05-18 10:55:00,117.59,117.59,117.32,117.42,30374.0,89.6227,89.6227,89.4169,89.4931,30374.0
2017-05-18 11:00:00,117.49,117.65,117.47,117.57,15857.0,89.5465,89.6684,89.5312,89.6074,15857.0
2017-05-18 11:05:00,117.56,117.6,117.44,117.56,11091.0,89.5998,89.6303,89.5083,89.5998,11091.0
2017-05-18 11:10:00,117.56,117.57,117.27,117.34,11355.0,89.5998,89.6074,89.3788,89.4321,11355.0
2017-05-18 11:15:00,117.37,117.45,117.26,117.28,11540.0,89.455,89.516,89.3712,89.3864,11540.0
2017-05-18 11:20:00,117.29,117.31,117.08,117.17,9109.0,89.394,89.4093,89.234,89.3026,9109.0
2017-05-18 11:25:00,117.17,117.26,117.05,117.05,10030.0,89.3026,89.3712,89.2111,89.2111,10030.0
2017-05-18 11:30:00,117.09,117.24,117.06,117.19,9514.0,89.2416,89.3559,89.2187,89.3178,9514.0
2017-05-18 11:35:00,117.19,117.21,116.86,116.88,10018.0,89.3178,89.333,89.0663,89.0815,10018.0
2017-05-18 11:40:00,116.91,116.91,116.58,116.66,11154.0,89.1044,89.1044,88.8529,88.9139,11154.0
2017-05-18 11:45:00,116.66,116.87,116.57,116.86,17870.0,88.9139,89.0739,88.8453,89.0663,17870.0
2017-05-18 11:50:00,116.85,116.99,116.82,116.83,10262.0,89.0587,89.1654,89.0358,89.0434,10262.0
2017-05-18 11:55:00,116.78,116.83,116.66,116.76,11596.0,89.0053,89.0434,88.9139,88.9901,11596.0
2017-05-18 12:00:00,116.79,116.89,116.6,116.62,15260.0,89.0129,89.0892,88.8681,88.8834,15260.0
2017-05-18 12:05:00,116.64,116.81,116.6,116.64,10172.0,88.8986,89.0282,88.8681,88.8986,10172.0
2017-05-18 12:10:00,116.66,116.96,116.66,116.96,12476.0,88.9139,89.1425,88.9139,89.1425,12476.0
2017-05-18 12:15:00,116.98,117.02,116.79,116.86,27472.0,89.1577,89.1882,89.0129,89.0663,27472.0
2017-05-18 12:20:00,116.85,116.91,116.73,116.87,32019.0,89.0587,89.1044,88.9672,89.0739,32019.0
2017-05-18 12:25:00,116.85,117.16,116.85,117.02,13450.0,89.0587,89.2949,89.0587,89.1882,13450.0
2017-05-18 12:30:00,117.05,117.32,117.03,117.19,14471.0,89.2111,89.4169,89.1959,89.3178,14471.0
2017-05-18 12:35:00,117.18,117.24,117.04,117.07,12752.0,89.3102,89.3559,89.2035,89.2263,12752.0
2017-05-18 12:40:00,117.03,117.13,116.89,116.97,17116.0,89.1959,89.2721,89.0892,89.1501,17116.0
2017-05-18 12:45:00,116.97,117.0,116.85,116.98,11288.0,89.1501,89.173,89.0587,89.1577,11288.0
2017-05-18 12:50:00,116.97,116.97,116.77,116.93,9933.0,89.1501,89.1501,88.9977,89.1196,9933.0
2017-05-18 12:55:00,116.94,117.25,116.94,117.25,18371.0,89.1273,89.3635,89.1273,89.3635,18371.0
2017-05-18 13:00:00,117.26,117.35,117.15,117.22,8671.0,89.3712,89.4397,89.2873,89.3407,8671.0
2017-05-18 13:05:00,117.22,117.22,116.97,116.98,5687.0,89.3407,89.3407,89.1501,89.1577,5687.0
2017-05-18 13:10:00,117.02,117.1,116.96,116.96,6000.0,89.1882,89.2492,89.1425,89.1425,6000.0
2017-05-18 13:15:00,117.01,117.19,116.97,117.13,15838.0,89.1806,89.3178,89.1501,89.2721,15838.0
2017-05-18 13:20:00,117.08,117.12,117.03,117.05,6404.0,89.234,89.2645,89.1959,89.2111,6404.0
2017-05-18 13:25:00,117.06,117.12,116.95,116.97,7308.0,89.2187,89.2645,89.1349,89.1501,7308.0
2017-05-18 13:30:00,116.98,117.1,116.91,117.09,12933.0,89.1577,89.2492,89.1044,89.2416,12933.0
2017-05-18 13:35:00,117.06,117.09,116.95,117.03,16953.0,89.2187,89.2416,89.1349,89.1959,16953.0
2017-05-18 13:40:00,117.04,117.11,117.03,117.11,9318.0,89.2035,89.2568,89.1959,89.2568,9318.0
2017-05-18 13:45:00,117.09,117.09,116.94,116.95,7615.0,89.2416,89.2416,89.1273,89.1349,7615.0
2017-05-18 13:50:00,116.94,117.24,116.91,117.24,14689.0,89.1273,89.3559,89.1044,89.3559,14689.0
2017-05-18 13:55:00,117.27,117.47,117.25,117.29,25986.0,89.3788,89.5312,89.3635,89.394,25986.0
2017-05-18 14:00:00,117.29,117.9,117.28,117.84,33845.0,89.394,89.8589,89.3864,89.8132,33845.0
2017-05-18 14:05:00,117.84,117.96,117.7,117.93,16914.0,89.8132,89.9047,89.7065,89.8818,16914.0
2017-05-18 14:10:00,117.92,117.97,117.69,117.87,36392.0,89.8742,89.9123,89.6989,89.8361,36392.0
2017-05-18 14:15:00,117.86,117.86,117.71,117.76,10386.0,89.8285,89.8285,89.7141,89.7522,10386.0
2017-05-18 14:20:00,117.77,117.98,117.77,117.92,15713.0,89.7599,89.9199,89.7599,89.8742,15713.0
2017-05-18 14:25:00,117.91,117.96,117.81,117.84,15575.0,89.8666,89.9047,89.7903,89.8132,15575.0
2017-05-18 14:30:00,117.88,118.08,117.85,117.92,30606.0,89.8437,89.9961,89.8208,89.8742,30606.0
2017-05-18 14:35:00,117.94,117.99,117.9,117.92,16253.0,89.8894,89.9275,89.8589,89.8742,16253.0
2017-05-18 14:40:00,117.95,118.0,117.88,117.93,14250.0,89.897,89.9352,89.8437,89.8818,14250.0
2017-05-18 14:45:00,117.9,117.95,117.84,117.94,16410.0,89.8589,89.897,89.8132,89.8894,16410.0
2017-05-18 14:50:00,117.95,117.96,117.74,117.78,24276.0,89.897,89.9047,89.737,89.7675,24276.0
2017-05-18 14:55:00,117.77,117.83,117.59,117.62,16140.0,89.7599,89.8056,89.6227,89.6455,16140.0
2017-05-18 15:00:00,117.6,117.74,117.6,117.65,16304.0,89.6303,89.737,89.6303,89.6684,16304.0
2017-05-18 15:05:00,117.68,117.68,117.49,117.6,18570.0,89.6913,89.6913,89.5465,89.6303,18570.0
2017-05-18 15:10:00,117.6,117.68,117.54,117.62,15500.0,89.6303,89.6913,89.5846,89.6455,15500.0
2017-05-18 15:15:00,117.59,117.61,117.41,117.45,16972.0,89.6227,89.6379,89.4855,89.516,16972.0
2017-05-18 15:20:00,117.47,117.64,117.4,117.61,18646.0,89.5312,89.6608,89.4779,89.6379,18646.0
2017-05-18 15:25:00,117.62,117.7,117.52,117.58,22791.0,89.6455,89.7065,89.5693,89.615,22791.0
2017-05-18 15:30:00,117.58,117.63,117.38,117.44,26094.0,89.615,89.6532,89.4626,89.5083,26094.0
2017-05-18 15:35:00,117.44,117.63,117.41,117.58,27288.0,89.5083,89.6532,89.4855,89.615,27288.0
2017-05-18 15:40:00,117.58,117.58,117.33,117.4,35716.0,89.615,89.615,89.4245,89.4779,35716.0
2017-05-18 15:45:00,117.42,117.75,117.41,117.67,58015.0,89.4931,89.7446,89.4855,89.6836,58015.0
2017-05-18 15:50:00,117.68,117.77,117.61,117.61,73675.0,89.6913,89.7599,89.6379,89.6379,73675.0
2017-05-18 15:55:00,117.61,117.63,117.33,117.37,201362.0,89.6379,89.6532,89.4245,89.455,201362.0
2017-05-19 09:30:00,117.51,117.81,117.5,117.72,169733.0,89.5617,89.7903,89.5541,89.7217,169733.0
2017-05-19 09:35:00,117.65,118.27,117.57,118.27,24414.0,89.6684,90.1409,89.6074,90.1409,24414.0
2017-05-19 09:40:00,118.3,118.43,117.89,118.1,21566.0,90.1638,90.2629,89.8513,90.0114,21566.0
2017-05-19 09:45:00,118.13,118.38,118.12,118.38,9853.0,90.0342,90.2248,90.0266,90.2248,9853.0
2017-05-19 09:50:00,118.31,118.55,118.29,118.53,19313.0,90.1714,90.3543,90.1562,90.3391,19313.0
2017-05-19 09:55:00,118.53,118.56,118.33,118.46,7775.0,90.3391,90.362,90.1867,90.2857,7775.0
2017-05-19 10:00:00,118.46,118.65,118.42,118.64,10632.0,90.2857,90.4306,90.2553,90.4229,10632.0
2017-05-19 10:05:00,118.6,118.63,118.43,118.54,7240.0,90.3925,90.4153,90.2629,90.3467,7240.0
2017-05-19 10:10:00,118.55,118.67,118.47,118.59,17520.0,90.3543,90.4458,90.2934,90.3848,17520.0
2017-05-19 10:15:00,118.6,118.85,118.6,118.72,12704.0,90.3925,90.583,90.3925,90.4839,12704.0
2017-05-19 10:20:00,118.72,118.86,118.65,118.78,25157.0,90.4839,90.5906,90.4306,90.5296,25157.0
2017-05-19 10:25:00,118.75,118.88,118.68,118.82,16235.0,90.5068,90.6059,90.4534,90.5601,16235.0
2017-05-19 10:30:00,118.85,118.86,118.69,118.69,26325.0,90.583,90.5906,90.461,90.461,26325.0
2017-05-19 10:35:00,118.7,118.81,118.65,118.76,16548.0,90.4687,90.5525,90.4306,90.5144,16548.0
2017-05-19 10:40:00,118.76,118.78,118.6,118.6,28308.0,90.5144,90.5296,90.3925,90.3925,28308.0
2017-05-19 10:45:00,118.61,118.98,118.6,118.86,33866.0,90.4001,90.6821,90.3925,90.5906,33866.0
2017-05-19 10:50:00,118.88,118.89,118.76,118.84,22366.0,90.6059,90.6135,90.5144,90.5754,22366.0
2017-05-19 10:55:00,118.84,118.96,118.82,118.89,24129.0,90.5754,90.6668,90.5601,90.6135,24129.0
2017-05-19 11:00:00,118.88,118.98,118.74,118.77,20864.0,90.6059,90.6821,90.4992,90.522,20864.0
2017-05-19 11:05:00,118.76,118.87,118.7,118.86,19768.0,90.5144,90.5982,90.4687,90.5906,19768.0
2017-05-19 11:10:00,118.82,118.99,118.77,118.9,29105.0,90.5601,90.6897,90.522,90.6211,29105.0
2017-05-19 11:15:00,118.9,118.98,118.79,118.92,32525.0,90.6211,90.6821,90.5373,90.6363,32525.0
2017-05-19 11:20:00,118.92,118.97,118.83,118.89,17573.0,90.6363,90.6745,90.5677,90.6135,17573.0
2017-05-19 11:25:00,118.9,119.18,118.87,119.17,13641.0,90.6211,90.8345,90.5982,90.8269,13641.0
2017-05-19 11:30:00,119.18,119.23,118.97,119.01,15486.0,90.8345,90.8726,90.6745,90.7049,15486.0
2017-05-19 11:35:00,119.02,119.02,118.89,118.96,10165.0,90.7126,90.7126,90.6135,90.6668,10165.0
2017-05-19 11:40:00,118.95,119.09,118.9,119.08,15913.0,90.6592,90.7659,90.6211,90.7583,15913.0
2017-05-19 11:45:00,119.1,119.12,118.99,119.04,11600.0,90.7735,90.7888,90.6897,90.7278,11600.0
2017-05-19 11:50:00,119.01,119.17,119.01,119.13,10762.0,90.7049,90.8269,90.7049,90.7964,10762.0
2017-05-19 11:55:00,119.11,119.17,119.09,119.15,11394.0,90.7812,90.8269,90.7659,90.8116,11394.0
2017-05-19 12:00:00,119.17,119.26,119.17,119.22,15196.0,90.8269,90.8955,90.8269,90.865,15196.0
2017-05-19 12:05:00,119.23,119.31,119.23,119.24,9092.0,90.8726,90.9336,90.8726,90.8802,9092.0
2017-05-19 12:10:00,119.22,119.22,119.07,119.11,10684.0,90.865,90.865,90.7507,90.7812,10684.0
2017-05-19 12:15:00,119.12,119.14,119.0,119.07,4817.0,90.7888,90.804,90.6973,90.7507,4817.0
2017-05-19 12:20:00,119.1,119.2,119.1,119.16,6214.0,90.7735,90.8497,90.7735,90.8193,6214.0
2017-05-19 12:25:00,119.16,119.29,119.16,119.29,7303.0,90.8193,90.9183,90.8193,90.9183,7303.0
2017-05-19 12:30:00,119.28,119.5,119.27,119.46,11767.0,90.9107,91.0784,90.9031,91.0479,11767.0
2017-05-19 12:35:00,119.45,119.48,119.4,119.47,8905.0,91.0403,91.0632,91.0022,91.0555,8905.0
2017-05-19 12:40:00,119.48,119.54,119.44,119.53,12484.0,91.0632,91.1089,91.0327,91.1013,12484.0
2017-05-19 12:45:00,119.52,119.63,119.51,119.62,23346.0,91.0936,91.1775,91.086,91.1699,23346.0
2017-05-19 12:50:00,119.61,119.66,119.52,119.65,11852.0,91.1622,91.2003,91.0936,91.1927,11852.0
2017-05-19 12:55:00,119.66,119.71,119.58,119.6,39707.0,91.2003,91.2385,91.1394,91.1546,39707.0
2017-05-19 13:00:00,119.61,119.61,119.47,119.48,10103.0,91.1622,91.1622,91.0555,91.0632,10103.0
2017-05-19 13:05:00,119.46,119.46,119.34,119.41,10440.0,91.0479,91.0479,90.9565,91.0098,10440.0
2017-05-19 13:10:00,119.41,119.48,119.41,119.44,7245.0,91.0098,91.0632,91.0098,91.0327,7245.0
2017-05-19 13:15:00,119.46,119.5,119.39,119.46,3796.0,91.0479,91.0784,90.9946,91.0479,3796.0
2017-05-19 13:20:00,119.47,119.55,119.44,119.54,7766.0,91.0555,91.1165,91.0327,91.1089,7766.0
2017-05-19 13:25:00,119.54,119.63,119.53,119.55,13864.0,91.1089,91.1775,91.1013,91.1165,13864.0
2017-05-19 13:30:00,119.54,119.57,119.46,119.49,14254.0,91.1089,91.1317,91.0479,91.0708,14254.0
2017-05-19 13:35:00,119.48,119.52,119.42,119.42,10356.0,91.0632,91.0936,91.0174,91.0174,10356.0
2017-05-19 13:40:00,119.4,119.47,119.35,119.4,10940.0,91.0022,91.0555,90.9641,91.0022,10940.0
2017-05-19 13:45:00,119.42,119.5,119.42,119.46,7609.0,91.0174,91.0784,91.0174,91.0479,7609.0
2017-05-19 13:50:00,119.46,119.53,119.46,119.5,6653.0,91.0479,91.1013,91.0479,91.0784,6653.0
2017-05-19 13:55:00,119.5,119.54,119.46,119.49,13734.0,91.0784,91.1089,91.0479,91.0708,13734.0
2017-05-19 14:00:00,119.48,119.57,119.45,119.53,10409.0,91.0632,91.1317,91.0403,91.1013,10409.0
2017-05-19 14:05:00,119.54,119.56,119.48,119.5,9360.0,91.1089,91.1241,91.0632,91.0784,9360.0
2017-05-19 14:10:00,119.5,119.55,119.43,119.52,6349.0,91.0784,91.1165,91.025,91.0936,6349.0
2017-05-19 14:15:00,119.52,119.53,119.46,119.46,8476.0,91.0936,91.1013,91.0479,91.0479,8476.0
2017-05-19 14:20:00,119.46,119.53,119.4,119.42,15535.0,91.0479,91.1013,91.0022,91.0174,15535.0
2017-05-19 14:25:00,119.4,119.51,119.39,119.48,6521.0,91.0022,91.086,90.9946,91.0632,6521.0
2017-05-19 14:30:00,119.47,119.53,119.45,119.52,13528.0,91.0555,91.1013,91.0403,91.0936,13528.0
2017-05-19 14:35:00,119.5,119.7,119.49,119.7,16609.0,91.0784,91.2308,91.0708,91.2308,16609.0
2017-05-19 14:40:00,119.71,119.89,119.68,119.88,24590.0,91.2385,91.3756,91.2156,91.368,24590.0
2017-05-19 14:45:00,119.86,119.92,119.77,119.8,13720.0,91.3528,91.3985,91.2842,91.307,13720.0
2017-05-19 14:50:00,119.81,119.9,119.79,119.83,15720.0,91.3147,91.3833,91.2994,91.3299,15720.0
2017-05-19 14:55:00,119.82,119.87,119.7,119.73,12350.0,91.3223,91.3604,91.2308,91.2537,12350.0
2017-05-19 15:00:00,119.75,119.78,119.61,119.66,13592.0,91.2689,91.2918,91.1622,91.2003,13592.0
2017-05-19 15:05:00,119.66,119.69,119.21,119.22,23245.0,91.2003,91.2232,90.8574,90.865,23245.0
2017-05-19 15:10:00,119.22,119.39,119.18,119.34,39583.0,90.865,90.9946,90.8345,90.9565,39583.0
2017-05-19 15:15:00,119.33,119.44,119.18,119.18,16673.0,90.9488,91.0327,90.8345,90.8345,16673.0
2017-05-19 15:20:00,119.19,119.25,118.9,118.96,45684.0,90.8421,90.8879,90.6211,90.6668,45684.0
2017-05-19 15:25:00,118.95,119.02,118.75,118.75,23732.0,90.6592,90.7126,90.5068,90.5068,23732.0
2017-05-19 15:30:00,118.73,118.73,118.51,118.62,47770.0,90.4915,90.4915,90.3239,90.4077,47770.0
2017-05-19 15:35:00,118.61,118.69,118.57,118.68,18350.0,90.4001,90.461,90.3696,90.4534,18350.0
2017-05-19 15:40:00,118.7,118.71,118.54,118.57,22092.0,90.4687,90.4763,90.3467,90.3696,22092.0
2017-05-19 15:45:00,118.54,118.67,118.54,118.61,48296.0,90.3467,90.4458,90.3467,90.4001,48296.0
2017-05-19 15:50:00,118.61,118.74,118.6,118.63,51198.0,90.4001,90.4992,90.3925,90.4153,51198.0
2017-05-19 15:55:00,118.64,118.78,118.63,118.75,104192.0,90.4229,90.5296,90.4153,90.5068,104192.0
2017-05-22 09:30:00,119.22,119.74,119.19,119.55,26462.0,90.865,91.2613,90.8421,91.1165,26462.0
2017-05-22 09:35:00,119.54,119.54,119.18,119.28,17257.0,91.1089,91.1089,90.8345,90.9107,17257.0
2017-05-22 09:40:00,119.31,119.38,119.07,119.13,20752.0,90.9336,90.9869,90.7507,90.7964,20752.0
2017-05-22 09:45:00,119.12,119.26,119.07,119.12,72432.0,90.7888,90.8955,90.7507,90.7888,72432.0
2017-05-22 09:50:00,119.1,119.14,118.98,119.13,23249.0,90.7735,90.804,90.6821,90.7964,23249.0
2017-05-22 09:55:00,119.11,119.3,119.1,119.29,9760.0,90.7812,90.926,90.7735,90.9183,9760.0
2017-05-22 10:00:00,119.26,119.52,119.2,119.52,9504.0,90.8955,91.0936,90.8497,91.0936,9504.0
2017-05-22 10:05:00,119.55,119.57,119.18,119.24,18585.0,91.1165,91.1317,90.8345,90.8802,18585.0
2017-05-22 10:10:00,119.16,119.2,119.02,119.02,10144.0,90.8193,90.8497,90.7126,90.7126,10144.0
2017-05-22 10:15:00,119.04,119.06,118.93,118.94,7158.0,90.7278,90.743,90.644,90.6516,7158.0
2017-05-22 10:20:00,118.98,119.01,118.86,118.86,9477.0,90.6821,90.7049,90.5906,90.5906,9477.0
2017-05-22 10:25:00,118.85,118.94,118.8,118.94,16387.0,90.583,90.6516,90.5449,90.6516,16387.0
2017-05-22 10:30:00,118.97,118.97,118.67,118.68,11308.0,90.6745,90.6745,90.4458,90.4534,11308.0
2017-05-22 10:35:00,118.71,118.91,118.63,118.91,8830.0,90.4763,90.6287,90.4153,90.6287,8830.0
2017-05-22 10:40:00,118.91,118.92,118.74,118.78,8135.0,90.6287,90.6363,90.4992,90.5296,8135.0
2017-05-22 10:45:00,118.79,118.79,118.34,118.35,13401.0,90.5373,90.5373,90.1943,90.2019,13401.0
2017-05-22 10:50:00,118.36,118.43,118.26,118.35,12691.0,90.2095,90.2629,90.1333,90.2019,12691.0
2017-05-22 10:55:00,118.36,118.51,118.31,118.51,12537.0,90.2095,90.3239,90.1714,90.3239,12537.0
2017-05-22 11:00:00,118.5,118.56,118.38,118.5,14797.0,90.3162,90.362,90.2248,90.3162,14797.0
2017-05-22 11:05:00,118.5,118.6,118.38,118.48,18182.0,90.3162,90.3925,90.2248,90.301,18182.0
2017-05-22 11:10:00,118.47,118.52,118.4,118.5,32401.0,90.2934,90.3315,90.24,90.3162,32401.0
2017-05-22 11:15:00,118.47,118.83,118.47,118.83,20460.0,90.2934,90.5677,90.2934,90.5677,20460.0
2017-05-22 11:20:00,118.83,118.91,118.76,118.9,9398.0,90.5677,90.6287,90.5144,90.6211,9398.0
2017-05-22 11:25:00,118.88,118.95,118.8,118.91,4922.0,90.6059,90.6592,90.5449,90.6287,4922.0
2017-05-22 11:30:00,118.93,119.07,118.9,119.07,29930.0,90.644,90.7507,90.6211,90.7507,29930.0
2017-05-22 11:35:00,119.07,119.09,118.98,119.05,7368.0,90.7507,90.7659,90.6821,90.7354,7368.0
2017-05-22 11:40:00,119.08,119.23,119.08,119.23,4942.0,90.7583,90.8726,90.7583,90.8726,4942.0
2017-05-22 11:45:00,119.2,119.28,119.17,119.2,4944.0,90.8497,90.9107,90.8269,90.8497,4944.0
2017-05-22 11:50:00,119.12,119.2,119.07,119.17,6262.0,90.7888,90.8497,90.7507,90.8269,6262.0
2017-05-22 11:55:00,119.18,119.38,119.18,119.34,5621.0,90.8345,90.9869,90.8345,90.9565,5621.0
2017-05-22 12:00:00,119.31,119.54,119.31,119.43,8524.0,90.9336,91.1089,90.9336,91.025,8524.0
2017-05-22 12:05:00,119.43,119.45,119.32,119.33,19706.0,91.025,91.0403,90.9412,90.9488,19706.0
2017-05-22 12:10:00,119.33,119.55,119.32,119.55,17807.0,90.9488,91.1165,90.9412,91.1165,17807.0
2017-05-22 12:15:00,119.52,119.7,119.5,119.68,17620.0,91.0936,91.2308,91.0784,91.2156,17620.0
2017-05-22 12:20:00,119.68,119.71,119.63,119.66,3729.0,91.2156,91.2385,91.1775,91.2003,3729.0
2017-05-22 12:25:00,119.68,119.72,119.56,119.56,6908.0,91.2156,91.2461,91.1241,91.1241,6908.0
2017-05-22 12:30:00,119.55,119.57,119.48,119.51,3933.0,91.1165,91.1317,91.0632,91.086,3933.0
2017-05-22 12:35:00,119.48,119.48,119.32,119.36,7227.0,91.0632,91.0632,90.9412,90.9717,7227.0
2017-05-22 12:40:00,119.4,119.52,119.4,119.5,70985.0,91.0022,91.0936,91.0022,91.0784,70985.0
2017-05-22 12:45:00,119.48,119.48,119.37,119.42,6152.0,91.0632,91.0632,90.9793,91.0174,6152.0
2017-05-22 12:50:00,119.44,119.46,119.39,119.41,15520.0,91.0327,91.0479,90.9946,91.0098,15520.0
2017-05-22 12:55:00,119.39,119.4,119.29,119.29,7043.0,90.9946,91.0022,90.9183,90.9183,7043.0
2017-05-22 13:00:00,119.29,119.33,119.2,119.25,10422.0,90.9183,90.9488,90.8497,90.8879,10422.0
2017-05-22 13:05:00,119.29,119.36,119.26,119.36,3567.0,90.9183,90.9717,90.8955,90.9717,3567.0
2017-05-22 13:10:00,119.37,119.51,119.37,119.5,8322.0,90.9793,91.086,90.9793,91.0784,8322.0
2017-05-22 13:15:00,119.5,119.5,119.44,119.45,3947.0,91.0784,91.0784,91.0327,91.0403,3947.0
2017-05-22 13:20:00,119.44,119.44,119.38,119.4,4031.0,91.0327,91.0327,90.9869,91.0022,4031.0
2017-05-22 13:25:00,119.43,119.48,119.43,119.47,7112.0,91.025,91.0632,91.025,91.0555,7112.0
2017-05-22 13:30:00,119.48,119.54,119.34,119.37,22438.0,91.0632,91.1089,90.9565,90.9793,22438.0
2017-05-22 13:35:00,119.35,119.36,119.28,119.33,4384.0,90.9641,90.9717,90.9107,90.9488,4384.0
2017-05-22 13:40:00,119.32,119.38,119.32,119.38,4463.0,90.9412,90.9869,90.9412,90.9869,4463.0
2017-05-22 13:45:00,119.37,119.44,119.37,119.42,14238.0,90.9793,91.0327,90.9793,91.0174,14238.0
2017-05-22 13:50:00,119.42,119.45,119.34,119.34,9220.0,91.0174,91.0403,90.9565,90.9565,9220.0
2017-05-22 13:55:00,119.35,119.36,119.24,119.24,12256.0,90.9641,90.9717,90.8802,90.8802,12256.0
2017-05-22 14:00:00,119.21,119.3,119.17,119.3,11377.0,90.8574,90.926,90.8269,90.926,11377.0
2017-05-22 14:05:00,119.31,119.39,119.27,119.38,5919.0,90.9336,90.9946,90.9031,90.9869,5919.0
2017-05-22 14:10:00,119.39,119.46,119.37,119.42,5515.0,90.9946,91.0479,90.9793,91.0174,5515.0
2017-05-22 14:15:00,119.4,119.46,119.38,119.42,8732.0,91.0022,91.0479,90.9869,91.0174,8732.0
2017-05-22 14:20:00,119.46,119.47,119.28,119.28,23224.0,91.0479,91.0555,90.9107,90.9107,23224.0
2017-05-22 14:25:00,119.26,119.4,119.26,119.38,5339.0,90.8955,91.0022,90.8955,90.9869,5339.0
2017-05-22 14:30:00,119.37,119.45,119.37,119.44,8240.0,90.9793,91.0403,90.9793,91.0327,8240.0
2017-05-22 14:35:00,119.45,119.46,119.41,119.45,21727.0,91.0403,91.0479,91.0098,91.0403,21727.0
2017-05-22 14:40:00,119.46,119.46,119.35,119.39,11943.0,91.0479,91.0479,90.9641,90.9946,11943.0
2017-05-22 14:45:00,119.39,119.46,119.37,119.45,17711.0,90.9946,91.0479,90.9793,91.0403,17711.0
2017-05-22 14:50:00,119.45,119.47,119.42,119.46,34475.0,91.0403,91.0555,91.0174,91.0479,34475.0
2017-05-22 14:55:00,119.44,119.48,119.34,119.35,7811.0,91.0327,91.0632,90.9565,90.9641,7811.0
2017-05-22 15:00:00,119.32,119.37,119.27,119.33,8153.0,90.9412,90.9793,90.9031,90.9488,8153.0
2017-05-22 15:05:00,119.31,119.43,119.29,119.35,10296.0,90.9336,91.025,90.9183,90.9641,10296.0
2017-05-22 15:10:00,119.37,119.4,119.32,119.32,3998.0,90.9793,91.0022,90.9412,90.9412,3998.0
2017-05-22 15:15:00,119.31,119.36,119.27,119.27,8772.0,90.9336,90.9717,90.9031,90.9031,8772.0
2017-05-22 15:20:00,119.28,119.4,119.24,119.38,9916.0,90.9107,91.0022,90.8802,90.9869,9916.0
2017-05-22 15:25:00,119.41,119.41,119.28,119.41,9804.0,91.0098,91.0098,90.9107,91.0098,9804.0
2017-05-22 15:30:00,119.41,119.46,119.37,119.45,16216.0,91.0098,91.0479,90.9793,91.0403,16216.0
2017-05-22 15:35:00,119.47,119.59,119.46,119.51,57161.0,91.0555,91.147,91.0479,91.086,57161.0
2017-05-22 15:40:00,119.5,119.52,119.45,119.49,13368.0,91.0784,91.0936,91.0403,91.0708,13368.0
2017-05-22 15:45:00,119.47,119.5,119.4,119.48,18642.0,91.0555,91.0784,91.0022,91.0632,18642.0
2017-05-22 15:50:00,119.51,119.57,119.48,119.51,25204.0,91.086,91.1317,91.0632,91.086,25204.0
2017-05-22 15:55:00,119.5,119.51,119.37,119.43,61732.0,91.0784,91.086,90.9793,91.025,61732.0
2017-05-23 09:30:00,119.45,120.15,119.35,119.51,49601.0,91.0403,91.5738,90.9641,91.086,49601.0
2017-05-23 09:35:00,119.66,119.69,119.31,119.65,13129.0,91.2003,91.2232,90.9336,91.1927,13129.0
2017-05-23 09:40:00,119.66,119.73,119.39,119.67,19051.0,91.2003,91.2537,90.9946,91.208,19051.0
2017-05-23 09:45:00,119.68,119.72,119.51,119.53,12115.0,91.2156,91.2461,91.086,91.1013,12115.0
2017-05-23 09:50:00,119.53,119.55,119.29,119.49,14147.0,91.1013,91.1165,90.9183,91.0708,14147.0
2017-05-23 09:55:00,119.47,119.54,119.35,119.5,8759.0,91.0555,91.1089,90.9641,91.0784,8759.0
2017-05-23 10:00:00,119.5,119.54,119.39,119.52,18225.0,91.0784,91.1089,90.9946,91.0936,18225.0
2017-05-23 10:05:00,119.47,119.47,119.22,119.35,9850.0,91.0555,91.0555,90.865,90.9641,9850.0
2017-05-23 10:10:00,119.4,119.41,119.13,119.23,10551.0,91.0022,91.0098,90.7964,90.8726,10551.0
2017-05-23 10:15:00,119.23,119.34,119.1,119.28,16359.0,90.8726,90.9565,90.7735,90.9107,16359.0
2017-05-23 10:20:00,119.31,119.61,119.29,119.58,19400.0,90.9336,91.1622,90.9183,91.1394,19400.0
2017-05-23 10:25:00,119.53,119.66,119.47,119.65,11828.0,91.1013,91.2003,91.0555,91.1927,11828.0
2017-05-23 10:30:00,119.61,119.8,119.56,119.79,8885.0,91.1622,91.307,91.1241,91.2994,8885.0
2017-05-23 10:35:00,119.76,119.81,119.62,119.72,11580.0,91.2766,91.3147,91.1699,91.2461,11580.0
2017-05-23 10:40:00,119.73,119.81,119.57,119.57,7923.0,91.2537,91.3147,91.1317,91.1317,7923.0
2017-05-23 10:45:00,119.62,119.85,119.6,119.8,10264.0,91.1699,91.3452,91.1546,91.307,10264.0
2017-05-23 10:50:00,119.82,119.92,119.82,119.84,6186.0,91.3223,91.3985,91.3223,91.3375,6186.0
2017-05-23 10:55:00,119.87,120.02,119.86,120.0,15658.0,91.3604,91.4747,91.3528,91.4595,15658.0
2017-05-23 11:00:00,120.02,120.02,119.86,120.01,13766.0,91.4747,91.4747,91.3528,91.4671,13766.0
2017-05-23 11:05:00,119.98,120.12,119.93,120.11,11816.0,91.4442,91.5509,91.4061,91.5433,11816.0
2017-05-23 11:10:00,120.09,120.09,119.94,120.01,8321.0,91.5281,91.5281,91.4137,91.4671,8321.0
2017-05-23 11:15:00,120.04,120.11,120.0,120.07,8786.0,91.49,91.5433,91.4595,91.5128,8786.0
2017-05-23 11:20:00,120.06,120.21,120.04,120.14,7439.0,91.5052,91.6195,91.49,91.5662,7439.0
2017-05-23 11:25:00,120.14,120.28,120.11,120.23,19540.0,91.5662,91.6729,91.5433,91.6348,19540.0
2017-05-23 11:30:00,120.24,120.35,120.22,120.23,20653.0,91.6424,91.7262,91.6272,91.6348,20653.0
2017-05-23 11:35:00,120.24,120.33,120.19,120.31,28288.0,91.6424,91.711,91.6043,91.6957,28288.0
2017-05-23 11:40:00,120.32,120.5,120.32,120.45,11252.0,91.7034,91.8406,91.7034,91.8025,11252.0
2017-05-23 11:45:00,120.48,120.63,120.48,120.63,6970.0,91.8253,91.9396,91.8253,91.9396,6970.0
2017-05-23 11:50:00,120.63,120.67,120.52,120.57,4200.0,91.9396,91.9701,91.8558,91.8939,4200.0
2017-05-23 11:55:00,120.56,120.65,120.54,120.65,10476.0,91.8863,91.9549,91.871,91.9549,10476.0
2017-05-23 12:00:00,120.6,120.69,120.58,120.65,5890.0,91.9168,91.9854,91.9015,91.9549,5890.0
2017-05-23 12:05:00,120.64,120.83,120.61,120.8,5797.0,91.9473,92.0921,91.9244,92.0692,5797.0
2017-05-23 12:10:00,120.8,120.85,120.75,120.8,9744.0,92.0692,92.1073,92.0311,92.0692,9744.0
2017-05-23 12:15:00,120.8,120.83,120.75,120.8,6828.0,92.0692,92.0921,92.0311,92.0692,6828.0
2017-05-23 12:20:00,120.8,120.87,120.8,120.82,8600.0,92.0692,92.1226,92.0692,92.0845,8600.0
2017-05-23 12:25:00,120.83,120.84,120.65,120.65,11158.0,92.0921,92.0997,91.9549,91.9549,11158.0
2017-05-23 12:30:00,120.62,120.64,120.53,120.63,22932.0,91.932,91.9473,91.8634,91.9396,22932.0
2017-05-23 12:35:00,120.62,120.66,120.61,120.63,8259.0,91.932,91.9625,91.9244,91.9396,8259.0
2017-05-23 12:40:00,120.63,120.69,120.6,120.64,5504.0,91.9396,91.9854,91.9168,91.9473,5504.0
2017-05-23 12:45:00,120.63,120.63,120.51,120.57,8415.0,91.9396,91.9396,91.8482,91.8939,8415.0
2017-05-23 12:50:00,120.54,120.55,120.44,120.46,11875.0,91.871,91.8787,91.7948,91.8101,11875.0
2017-05-23 12:55:00,120.5,120.56,120.46,120.47,5843.0,91.8406,91.8863,91.8101,91.8177,5843.0
2017-05-23 13:00:00,120.48,120.6,120.48,120.59,5567.0,91.8253,91.9168,91.8253,91.9092,5567.0
2017-05-23 13:05:00,120.61,120.64,120.55,120.6,6232.0,91.9244,91.9473,91.8787,91.9168,6232.0
2017-05-23 13:10:00,120.56,120.68,120.56,120.68,4507.0,91.8863,91.9777,91.8863,91.9777,4507.0
2017-05-23 13:15:00,120.66,120.69,120.61,120.63,6110.0,91.9625,91.9854,91.9244,91.9396,6110.0
2017-05-23 13:20:00,120.63,120.77,120.63,120.73,7850.0,91.9396,92.0463,91.9396,92.0159,7850.0
2017-05-23 13:25:00,120.74,120.85,120.74,120.85,4117.0,92.0235,92.1073,92.0235,92.1073,4117.0
2017-05-23 13:30:00,120.85,120.88,120.78,120.85,7057.0,92.1073,92.1302,92.054,92.1073,7057.0
2017-05-23 13:35:00,120.83,120.83,120.77,120.78,5643.0,92.0921,92.0921,92.0463,92.054,5643.0
2017-05-23 13:40:00,120.81,120.83,120.74,120.77,4770.0,92.0768,92.0921,92.0235,92.0463,4770.0
2017-05-23 13:45:00,120.76,120.79,120.75,120.77,9429.0,92.0387,92.0616,92.0311,92.0463,9429.0
2017-05-23 13:50:00,120.79,120.83,120.77,120.79,7935.0,92.0616,92.0921,92.0463,92.0616,7935.0
2017-05-23 13:55:00,120.79,120.84,120.76,120.83,6914.0,92.0616,92.0997,92.0387,92.0921,6914.0
2017-05-23 14:00:00,120.81,120.84,120.78,120.81,7011.0,92.0768,92.0997,92.054,92.0768,7011.0
2017-05-23 14:05:00,120.82,120.91,120.81,120.87,12396.0,92.0845,92.153,92.0768,92.1226,12396.0
2017-05-23 14:10:00,120.88,120.9,120.81,120.81,5400.0,92.1302,92.1454,92.0768,92.0768,5400.0
2017-05-23 14:15:00,120.79,120.82,120.77,120.81,6051.0,92.0616,92.0845,92.0463,92.0768,6051.0
2017-05-23 14:20:00,120.78,120.93,120.76,120.9,32627.0,92.054,92.1683,92.0387,92.1454,32627.0
2017-05-23 14:25:00,120.92,121.04,120.91,120.97,12631.0,92.1607,92.2521,92.153,92.1988,12631.0
2017-05-23 14:30:00,120.97,121.06,120.97,121.0,10246.0,92.1988,92.2674,92.1988,92.2216,10246.0
2017-05-23 14:35:00,120.98,121.25,120.97,121.24,11501.0,92.2064,92.4122,92.1988,92.4046,11501.0
2017-05-23 14:40:00,121.26,121.46,121.25,121.45,21632.0,92.4198,92.5722,92.4122,92.5646,21632.0
2017-05-23 14:45:00,121.45,121.71,121.45,121.61,13977.0,92.5646,92.7628,92.5646,92.6866,13977.0
2017-05-23 14:50:00,121.59,121.62,121.51,121.53,10005.0,92.6713,92.6942,92.6103,92.6256,10005.0
2017-05-23 14:55:00,121.53,121.56,121.43,121.44,12977.0,92.6256,92.6485,92.5494,92.557,12977.0
2017-05-23 15:00:00,121.41,121.54,121.34,121.54,18125.0,92.5341,92.6332,92.4808,92.6332,18125.0
2017-05-23 15:05:00,121.54,121.54,121.4,121.46,14318.0,92.6332,92.6332,92.5265,92.5722,14318.0
2017-05-23 15:10:00,121.44,121.54,121.43,121.52,12582.0,92.557,92.6332,92.5494,92.618,12582.0
2017-05-23 15:15:00,121.5,121.54,121.47,121.52,14509.0,92.6027,92.6332,92.5799,92.618,14509.0
2017-05-23 15:20:00,121.52,121.52,121.3,121.32,22858.0,92.618,92.618,92.4503,92.4655,22858.0
2017-05-23 15:25:00,121.3,121.32,121.19,121.2,18286.0,92.4503,92.4655,92.3665,92.3741,18286.0
2017-05-23 15:30:00,121.2,121.2,121.12,121.19,22171.0,92.3741,92.3741,92.3131,92.3665,22171.0
2017-05-23 15:35:00,121.18,121.36,121.15,121.3,27252.0,92.3588,92.496,92.336,92.4503,27252.0
2017-05-23 15:40:00,121.29,121.34,121.25,121.25,21216.0,92.4427,92.4808,92.4122,92.4122,21216.0
2017-05-23 15:45:00,121.24,121.24,121.08,121.09,28118.0,92.4046,92.4046,92.2826,92.2902,28118.0
2017-05-23 15:50:00,121.1,121.21,121.1,121.16,30210.0,92.2979,92.3817,92.2979,92.3436,30210.0
2017-05-23 15:55:00,121.16,121.18,121.1,121.18,53360.0,92.3436,92.3588,92.2979,92.3588,53360.0
2017-05-24 09:30:00,121.85,121.9,121.33,121.66,38123.0,92.8695,92.9076,92.4732,92.7247,38123.0
2017-05-24 09:35:00,121.64,121.69,121.38,121.69,38110.0,92.7094,92.7475,92.5113,92.7475,38110.0
2017-05-24 09:40:00,121.61,121.67,121.47,121.64,19096.0,92.6866,92.7323,92.5799,92.7094,19096.0
2017-05-24 09:45:00,121.65,121.66,121.45,121.54,21065.0,92.717,92.7247,92.5646,92.6332,21065.0
2017-05-24 09:50:00,121.47,121.48,121.31,121.31,21662.0,92.5799,92.5875,92.4579,92.4579,21662.0
2017-05-24 09:55:00,121.34,121.38,121.14,121.3,18195.0,92.4808,92.5113,92.3283,92.4503,18195.0
2017-05-24 10:00:00,121.3,121.32,121.01,121.08,15486.0,92.4503,92.4655,92.2293,92.2826,15486.0
2017-05-24 10:05:00,121.08,121.15,121.02,121.02,12928.0,92.2826,92.336,92.2369,92.2369,12928.0
2017-05-24 10:10:00,121.02,121.05,120.92,121.0,29641.0,92.2369,92.2597,92.1607,92.2216,29641.0
2017-05-24 10:15:00,121.0,121.16,120.93,121.16,10007.0,92.2216,92.3436,92.1683,92.3436,10007.0
2017-05-24 10:20:00,121.11,121.16,120.96,121.16,11509.0,92.3055,92.3436,92.1912,92.3436,11509.0
2017-05-24 10:25:00,121.17,121.26,121.13,121.19,10652.0,92.3512,92.4198,92.3207,92.3665,10652.0
2017-05-24 10:30:00,121.21,121.25,121.03,121.03,44151.0,92.3817,92.4122,92.2445,92.2445,44151.0
2017-05-24 10:35:00,121.03,121.05,120.92,121.02,29897.0,92.2445,92.2597,92.1607,92.2369,29897.0
2017-05-24 10:40:00,121.04,121.06,120.8,120.81,24167.0,92.2521,92.2674,92.0692,92.0768,24167.0
2017-05-24 10:45:00,120.83,121.03,120.83,121.02,14004.0,92.0921,92.2445,92.0921,92.2369,14004.0
2017-05-24 10:50:00,121.03,121.03,120.96,120.98,29126.0,92.2445,92.2445,92.1912,92.2064,29126.0
2017-05-24 10:55:00,120.99,121.01,120.89,120.9,7806.0,92.214,92.2293,92.1378,92.1454,7806.0
2017-05-24 11:00:00,120.89,120.96,120.81,120.83,12811.0,92.1378,92.1912,92.0768,92.0921,12811.0
2017-05-24 11:05:00,120.83,120.89,120.83,120.84,7094.0,92.0921,92.1378,92.0921,92.0997,7094.0
2017-05-24 11:10:00,120.86,120.89,120.76,120.83,9106.0,92.1149,92.1378,92.0387,92.0921,9106.0
2017-05-24 11:15:00,120.76,120.94,120.76,120.9,8838.0,92.0387,92.1759,92.0387,92.1454,8838.0
2017-05-24 11:20:00,120.92,121.0,120.86,120.96,34217.0,92.1607,92.2216,92.1149,92.1912,34217.0
2017-05-24 11:25:00,120.97,121.04,120.96,121.01,29521.0,92.1988,92.2521,92.1912,92.2293,29521.0
2017-05-24 11:30:00,121.01,121.27,120.98,121.17,62381.0,92.2293,92.4274,92.2064,92.3512,62381.0
2017-05-24 11:35:00,121.16,121.23,121.14,121.18,6304.0,92.3436,92.3969,92.3283,92.3588,6304.0
2017-05-24 11:40:00,121.18,121.2,121.15,121.2,9300.0,92.3588,92.3741,92.336,92.3741,9300.0
2017-05-24 11:45:00,121.21,121.21,121.1,121.14,3454.0,92.3817,92.3817,92.2979,92.3283,3454.0
2017-05-24 11:50:00,121.15,121.15,120.94,120.99,30038.0,92.336,92.336,92.1759,92.214,30038.0
2017-05-24 11:55:00,121.0,121.13,120.95,121.07,26075.0,92.2216,92.3207,92.1835,92.275,26075.0
2017-05-24 12:00:00,121.07,121.09,121.01,121.05,10893.0,92.275,92.2902,92.2293,92.2597,10893.0
2017-05-24 12:05:00,121.05,121.1,120.94,121.08,16551.0,92.2597,92.2979,92.1759,92.2826,16551.0
2017-05-24 12:10:00,121.08,121.13,121.07,121.12,9760.0,92.2826,92.3207,92.275,92.3131,9760.0
2017-05-24 12:15:00,121.11,121.17,121.1,121.12,5758.0,92.3055,92.3512,92.2979,92.3131,5758.0
2017-05-24 12:20:00,121.13,121.28,121.13,121.28,8197.0,92.3207,92.435,92.3207,92.435,8197.0
2017-05-24 12:25:00,121.3,121.37,121.26,121.32,8213.0,92.4503,92.5036,92.4198,92.4655,8213.0
2017-05-24 12:30:00,121.31,121.31,121.17,121.17,3887.0,92.4579,92.4579,92.3512,92.3512,3887.0
2017-05-24 12:35:00,121.17,121.18,121.08,121.09,10251.0,92.3512,92.3588,92.2826,92.2902,10251.0
2017-05-24 12:40:00,121.1,121.1,120.99,121.03,22193.0,92.2979,92.2979,92.214,92.2445,22193.0
2017-05-24 12:45:00,121.03,121.04,120.99,121.01,11264.0,92.2445,92.2521,92.214,92.2293,11264.0
2017-05-24 12:50:00,121.01,121.07,120.99,121.02,8472.0,92.2293,92.275,92.214,92.2369,8472.0
2017-05-24 12:55:00,121.02,121.03,120.98,120.98,4533.0,92.2369,92.2445,92.2064,92.2064,4533.0
2017-05-24 13:00:00,120.98,121.04,120.81,120.83,13306.0,92.2064,92.2521,92.0768,92.0921,13306.0
2017-05-24 13:05:00,120.81,120.83,120.66,120.72,16988.0,92.0768,92.0921,91.9625,92.0082,16988.0
2017-05-24 13:10:00,120.72,120.78,120.7,120.78,12289.0,92.0082,92.054,91.993,92.054,12289.0
2017-05-24 13:15:00,120.79,120.87,120.75,120.82,12517.0,92.0616,92.1226,92.0311,92.0845,12517.0
2017-05-24 13:20:00,120.81,120.85,120.75,120.85,3988.0,92.0768,92.1073,92.0311,92.1073,3988.0
2017-05-24 13:25:00,120.85,120.96,120.79,120.93,15527.0,92.1073,92.1912,92.0616,92.1683,15527.0
2017-05-24 13:30:00,120.93,121.03,120.91,121.03,8877.0,92.1683,92.2445,92.153,92.2445,8877.0
2017-05-24 13:35:00,121.02,121.02,120.96,120.98,7480.0,92.2369,92.2369,92.1912,92.2064,7480.0
2017-05-24 13:40:00,121.0,121.02,120.89,121.02,6824.0,92.2216,92.2369,92.1378,92.2369,6824.0
2017-05-24 13:45:00,121.01,121.02,120.93,120.95,11044.0,92.2293,92.2369,92.1683,92.1835,11044.0
2017-05-24 13:50:00,120.95,120.98,120.94,120.94,4656.0,92.1835,92.2064,92.1759,92.1759,4656.0
2017-05-24 13:55:00,120.96,121.01,120.94,120.98,17491.0,92.1912,92.2293,92.1759,92.2064,17491.0
2017-05-24 14:00:00,120.98,121.15,120.59,120.62,21742.0,92.2064,92.336,91.9092,91.932,21742.0
2017-05-24 14:05:00,120.58,120.81,120.57,120.71,22473.0,91.9015,92.0768,91.8939,92.0006,22473.0
2017-05-24 14:10:00,120.69,120.95,120.64,120.83,19045.0,91.9854,92.1835,91.9473,92.0921,19045.0
2017-05-24 14:15:00,120.84,120.99,120.8,120.91,16340.0,92.0997,92.214,92.0692,92.153,16340.0
2017-05-24 14:20:00,120.92,120.93,120.8,120.81,17638.0,92.1607,92.1683,92.0692,92.0768,17638.0
2017-05-24 14:25:00,120.8,121.05,120.8,120.97,11781.0,92.0692,92.2597,92.0692,92.1988,11781.0
2017-05-24 14:30:00,120.97,120.97,120.89,120.9,10008.0,92.1988,92.1988,92.1378,92.1454,10008.0
2017-05-24 14:35:00,120.9,121.01,120.9,120.97,18748.0,92.1454,92.2293,92.1454,92.1988,18748.0
2017-05-24 14:40:00,120.95,121.0,120.88,120.88,16761.0,92.1835,92.2216,92.1302,92.1302,16761.0
2017-05-24 14:45:00,120.9,121.02,120.9,120.97,9911.0,92.1454,92.2369,92.1454,92.1988,9911.0
2017-05-24 14:50:00,120.97,120.99,120.92,120.99,18138.0,92.1988,92.214,92.1607,92.214,18138.0
2017-05-24 14:55:00,120.95,120.99,120.88,120.9,19177.0,92.1835,92.214,92.1302,92.1454,19177.0
2017-05-24 15:00:00,120.92,120.94,120.71,120.73,20512.0,92.1607,92.1759,92.0006,92.0159,20512.0
2017-05-24 15:05:00,120.72,120.72,120.58,120.67,18163.0,92.0082,92.0082,91.9015,91.9701,18163.0
2017-05-24 15:10:00,120.67,120.81,120.66,120.76,10618.0,91.9701,92.0768,91.9625,92.0387,10618.0
2017-05-24 15:15:00,120.76,120.89,120.75,120.79,12429.0,92.0387,92.1378,92.0311,92.0616,12429.0
2017-05-24 15:20:00,120.79,120.9,120.75,120.8,14832.0,92.0616,92.1454,92.0311,92.0692,14832.0
2017-05-24 15:25:00,120.81,120.83,120.76,120.76,14431.0,92.0768,92.0921,92.0387,92.0387,14431.0
2017-05-24 15:30:00,120.78,120.89,120.77,120.85,29851.0,92.054,92.1378,92.0463,92.1073,29851.0
2017-05-24 15:35:00,120.86,120.97,120.84,120.88,23728.0,92.1149,92.1988,92.0997,92.1302,23728.0
2017-05-24 15:40:00,120.89,121.06,120.89,121.04,19490.0,92.1378,92.2674,92.1378,92.2521,19490.0
2017-05-24 15:45:00,121.03,121.06,120.99,121.06,25954.0,92.2445,92.2674,92.214,92.2674,25954.0
2017-05-24 15:50:00,121.06,121.12,121.02,121.02,24146.0,92.2674,92.3131,92.2369,92.2369,24146.0
2017-05-24 15:55:00,121.03,121.07,120.91,120.93,52860.0,92.2445,92.275,92.153,92.1683,52860.0
2017-05-25 09:30:00,120.96,121.37,120.88,121.12,37024.0,92.1912,92.5036,92.1302,92.3131,37024.0
2017-05-25 09:35:00,121.11,121.29,120.91,120.98,26984.0,92.3055,92.4427,92.153,92.2064,26984.0
2017-05-25 09:40:00,120.98,121.31,120.98,121.29,10199.0,92.2064,92.4579,92.2064,92.4427,10199.0
2017-05-25 09:45:00,121.3,121.55,121.17,121.29,22068.0,92.4503,92.6408,92.3512,92.4427,22068.0
2017-05-25 09:50:00,121.3,121.63,121.29,121.52,10761.0,92.4503,92.7018,92.4427,92.618,10761.0
2017-05-25 09:55:00,121.52,121.7,121.51,121.61,10466.0,92.618,92.7552,92.6103,92.6866,10466.0
2017-05-25 10:00:00,121.58,121.58,121.38,121.51,12338.0,92.6637,92.6637,92.5113,92.6103,12338.0
2017-05-25 10:05:00,121.51,121.67,121.42,121.55,8026.0,92.6103,92.7323,92.5417,92.6408,8026.0
2017-05-25 10:10:00,121.57,121.76,121.51,121.62,13793.0,92.6561,92.8009,92.6103,92.6942,13793.0
2017-05-25 10:15:00,121.62,121.66,121.56,121.61,6204.0,92.6942,92.7247,92.6485,92.6866,6204.0
2017-05-25 10:20:00,121.65,121.72,121.61,121.72,5323.0,92.717,92.7704,92.6866,92.7704,5323.0
2017-05-25 10:25:00,121.73,121.86,121.71,121.81,8630.0,92.778,92.8771,92.7628,92.839,8630.0
2017-05-25 10:30:00,121.84,121.93,121.83,121.91,6600.0,92.8619,92.9305,92.8542,92.9152,6600.0
2017-05-25 10:35:00,121.88,121.95,121.77,121.88,6862.0,92.8923,92.9457,92.8085,92.8923,6862.0
2017-05-25 10:40:00,121.92,121.99,121.85,121.85,5675.0,92.9228,92.9762,92.8695,92.8695,5675.0
2017-05-25 10:45:00,121.85,121.93,121.83,121.88,7851.0,92.8695,92.9305,92.8542,92.8923,7851.0
2017-05-25 10:50:00,121.86,121.87,121.71,121.72,12555.0,92.8771,92.8847,92.7628,92.7704,12555.0
2017-05-25 10:55:00,121.71,121.71,121.45,121.45,8001.0,92.7628,92.7628,92.5646,92.5646,8001.0
2017-05-25 11:00:00,121.47,121.57,121.39,121.39,41772.0,92.5799,92.6561,92.5189,92.5189,41772.0
2017-05-25 11:05:00,121.44,121.72,121.4,121.72,9506.0,92.557,92.7704,92.5265,92.7704,9506.0
2017-05-25 11:10:00,121.73,121.75,121.56,121.56,104496.0,92.778,92.7933,92.6485,92.6485,104496.0
2017-05-25 11:15:00,121.61,121.89,121.61,121.77,11792.0,92.6866,92.9,92.6866,92.8085,11792.0
2017-05-25 11:20:00,121.79,121.82,121.54,121.57,12174.0,92.8237,92.8466,92.6332,92.6561,12174.0
2017-05-25 11:25:00,121.59,121.62,121.4,121.44,5901.0,92.6713,92.6942,92.5265,92.557,5901.0
2017-05-25 11:30:00,121.5,121.51,121.32,121.32,19046.0,92.6027,92.6103,92.4655,92.4655,19046.0
2017-05-25 11:35:00,121.32,121.32,120.96,121.0,13534.0,92.4655,92.4655,92.1912,92.2216,13534.0
2017-05-25 11:40:00,120.98,120.99,120.85,120.9,9002.0,92.2064,92.214,92.1073,92.1454,9002.0
2017-05-25 11:45:00,120.86,120.99,120.86,120.92,29951.0,92.1149,92.214,92.1149,92.1607,29951.0
2017-05-25 11:50:00,120.92,120.96,120.78,120.78,9978.0,92.1607,92.1912,92.054,92.054,9978.0
2017-05-25 11:55:00,120.82,120.97,120.81,120.9,55500.0,92.0845,92.1988,92.0768,92.1454,55500.0
2017-05-25 12:00:00,120.95,121.07,120.91,121.05,6166.0,92.1835,92.275,92.153,92.2597,6166.0
2017-05-25 12:05:00,121.04,121.24,121.04,121.21,6113.0,92.2521,92.4046,92.2521,92.3817,6113.0
2017-05-25 12:10:00,121.19,121.19,121.01,121.06,4921.0,92.3665,92.3665,92.2293,92.2674,4921.0
2017-05-25 12:15:00,121.06,121.14,121.01,121.14,6701.0,92.2674,92.3283,92.2293,92.3283,6701.0
2017-05-25 12:20:00,121.12,121.34,121.12,121.28,8126.0,92.3131,92.4808,92.3131,92.435,8126.0
2017-05-25 12:25:00,121.26,121.36,121.26,121.31,5100.0,92.4198,92.496,92.4198,92.4579,5100.0
2017-05-25 12:30:00,121.24,121.36,121.2,121.35,4961.0,92.4046,92.496,92.3741,92.4884,4961.0
2017-05-25 12:35:00,121.35,121.42,121.34,121.34,3906.0,92.4884,92.5417,92.4808,92.4808,3906.0
2017-05-25 12:40:00,121.38,121.39,121.24,121.3,9965.0,92.5113,92.5189,92.4046,92.4503,9965.0
2017-05-25 12:45:00,121.3,121.33,121.24,121.31,5368.0,92.4503,92.4732,92.4046,92.4579,5368.0
2017-05-25 12:50:00,121.27,121.29,121.21,121.21,3907.0,92.4274,92.4427,92.3817,92.3817,3907.0
2017-05-25 12:55:00,121.21,121.27,121.18,121.27,4702.0,92.3817,92.4274,92.3588,92.4274,4702.0
2017-05-25 13:00:00,121.27,121.27,121.2,121.25,3154.0,92.4274,92.4274,92.3741,92.4122,3154.0
2017-05-25 13:05:00,121.28,121.28,121.16,121.16,3538.0,92.435,92.435,92.3436,92.3436,3538.0
2017-05-25 13:10:00,121.16,121.16,121.1,121.11,3192.0,92.3436,92.3436,92.2979,92.3055,3192.0
2017-05-25 13:15:00,121.12,121.19,121.1,121.12,3163.0,92.3131,92.3665,92.2979,92.3131,3163.0
2017-05-25 13:20:00,121.12,121.25,121.12,121.21,27235.0,92.3131,92.4122,92.3131,92.3817,27235.0
2017-05-25 13:25:00,121.25,121.37,121.24,121.29,22165.0,92.4122,92.5036,92.4046,92.4427,22165.0
2017-05-25 13:30:00,121.26,121.26,121.1,121.11,2881.0,92.4198,92.4198,92.2979,92.3055,2881.0
2017-05-25 13:35:00,121.12,121.25,121.12,121.22,3232.0,92.3131,92.4122,92.3131,92.3893,3232.0
2017-05-25 13:40:00,121.21,121.3,121.17,121.23,9075.0,92.3817,92.4503,92.3512,92.3969,9075.0
2017-05-25 13:45:00,121.23,121.27,121.13,121.13,8223.0,92.3969,92.4274,92.3207,92.3207,8223.0
2017-05-25 13:50:00,121.15,121.24,121.15,121.2,5203.0,92.336,92.4046,92.336,92.3741,5203.0
2017-05-25 13:55:00,121.22,121.28,121.21,121.28,7199.0,92.3893,92.435,92.3817,92.435,7199.0
2017-05-25 14:00:00,121.26,121.28,121.21,121.21,2420.0,92.4198,92.435,92.3817,92.3817,2420.0
2017-05-25 14:05:00,121.19,121.22,121.11,121.16,6039.0,92.3665,92.3893,92.3055,92.3436,6039.0
2017-05-25 14:10:00,121.14,121.25,121.09,121.09,6754.0,92.3283,92.4122,92.2902,92.2902,6754.0
2017-05-25 14:15:00,121.12,121.17,121.09,121.16,7454.0,92.3131,92.3512,92.2902,92.3436,7454.0
2017-05-25 14:20:00,121.16,121.32,121.12,121.31,6120.0,92.3436,92.4655,92.3131,92.4579,6120.0
2017-05-25 14:25:00,121.35,121.35,121.24,121.24,11188.0,92.4884,92.4884,92.4046,92.4046,11188.0
2017-05-25 14:30:00,121.23,121.28,121.22,121.28,2451.0,92.3969,92.435,92.3893,92.435,2451.0
2017-05-25 14:35:00,121.27,121.36,121.26,121.35,8822.0,92.4274,92.496,92.4198,92.4884,8822.0
2017-05-25 14:40:00,121.32,121.33,121.25,121.32,6175.0,92.4655,92.4732,92.4122,92.4655,6175.0
2017-05-25 14:45:00,121.32,121.4,121.31,121.33,7078.0,92.4655,92.5265,92.4579,92.4732,7078.0
2017-05-25 14:50:00,121.34,121.36,121.22,121.24,9186.0,92.4808,92.496,92.3893,92.4046,9186.0
2017-05-25 14:55:00,121.25,121.26,121.16,121.2,12854.0,92.4122,92.4198,92.3436,92.3741,12854.0
2017-05-25 15:00:00,121.18,121.24,121.13,121.2,60529.0,92.3588,92.4046,92.3207,92.3741,60529.0
2017-05-25 15:05:00,121.2,121.23,121.14,121.22,8834.0,92.3741,92.3969,92.3283,92.3893,8834.0
2017-05-25 15:10:00,121.21,121.26,121.19,121.24,8207.0,92.3817,92.4198,92.3665,92.4046,8207.0
2017-05-25 15:15:00,121.25,121.28,121.2,121.2,5610.0,92.4122,92.435,92.3741,92.3741,5610.0
2017-05-25 15:20:00,121.2,121.2,121.13,121.16,8006.0,92.3741,92.3741,92.3207,92.3436,8006.0
2017-05-25 15:25:00,121.16,121.22,121.15,121.18,7892.0,92.3436,92.3893,92.336,92.3588,7892.0
2017-05-25 15:30:00,121.18,121.38,121.16,121.34,12192.0,92.3588,92.5113,92.3436,92.4808,12192.0
2017-05-25 15:35:00,121.33,121.5,121.31,121.5,10857.0,92.4732,92.6027,92.4579,92.6027,10857.0
2017-05-25 15:40:00,121.48,121.52,121.45,121.47,11016.0,92.5875,92.618,92.5646,92.5799,11016.0
2017-05-25 15:45:00,121.47,121.71,121.47,121.62,33309.0,92.5799,92.7628,92.5799,92.6942,33309.0
2017-05-25 15:50:00,121.62,121.62,121.36,121.44,22786.0,92.6942,92.6942,92.496,92.557,22786.0
2017-05-25 15:55:00,121.47,121.6,121.39,121.43,53316.0,92.5799,92.6789,92.5189,92.5494,53316.0
2017-05-26 09:30:00,120.96,121.16,120.64,120.84,13570.0,92.1912,92.3436,91.9473,92.0997,13570.0
2017-05-26 09:35:00,120.95,121.27,120.95,121.22,6835.0,92.1835,92.4274,92.1835,92.3893,6835.0
2017-05-26 09:40:00,121.13,121.35,121.05,121.24,7910.0,92.3207,92.4884,92.2597,92.4046,7910.0
2017-05-26 09:45:00,121.25,121.5,121.22,121.41,14586.0,92.4122,92.6027,92.3893,92.5341,14586.0
2017-05-26 09:50:00,121.45,121.72,121.45,121.57,8126.0,92.5646,92.7704,92.5646,92.6561,8126.0
2017-05-26 09:55:00,121.55,121.66,121.48,121.63,4410.0,92.6408,92.7247,92.5875,92.7018,4410.0
2017-05-26 10:00:00,121.61,121.61,121.41,121.49,6471.0,92.6866,92.6866,92.5341,92.5951,6471.0
2017-05-26 10:05:00,121.48,121.5,121.28,121.36,7833.0,92.5875,92.6027,92.435,92.496,7833.0
2017-05-26 10:10:00,121.35,121.47,121.29,121.42,6554.0,92.4884,92.5799,92.4427,92.5417,6554.0
2017-05-26 10:15:00,121.42,121.51,121.3,121.41,7702.0,92.5417,92.6103,92.4503,92.5341,7702.0
2017-05-26 10:20:00,121.36,121.53,121.32,121.44,24299.0,92.496,92.6256,92.4655,92.557,24299.0
2017-05-26 10:25:00,121.43,121.43,121.29,121.32,20513.0,92.5494,92.5494,92.4427,92.4655,20513.0
2017-05-26 10:30:00,121.35,121.49,121.32,121.49,5336.0,92.4884,92.5951,92.4655,92.5951,5336.0
2017-05-26 10:35:00,121.5,121.6,121.48,121.6,4559.0,92.6027,92.6789,92.5875,92.6789,4559.0
2017-05-26 10:40:00,121.62,121.73,121.59,121.65,8517.0,92.6942,92.778,92.6713,92.717,8517.0
2017-05-26 10:45:00,121.65,121.66,121.5,121.52,12012.0,92.717,92.7247,92.6027,92.618,12012.0
2017-05-26 10:50:00,121.53,121.53,121.42,121.44,5544.0,92.6256,92.6256,92.5417,92.557,5544.0
2017-05-26 10:55:00,121.44,121.46,121.34,121.36,23977.0,92.557,92.5722,92.4808,92.496,23977.0
2017-05-26 11:00:00,121.37,121.44,121.35,121.42,11240.0,92.5036,92.557,92.4884,92.5417,11240.0
2017-05-26 11:05:00,121.45,121.61,121.44,121.59,3902.0,92.5646,92.6866,92.557,92.6713,3902.0
2017-05-26 11:10:00,121.62,121.73,121.59,121.6,9306.0,92.6942,92.778,92.6713,92.6789,9306.0
2017-05-26 11:15:00,121.6,121.67,121.58,121.58,4327.0,92.6789,92.7323,92.6637,92.6637,4327.0
2017-05-26 11:20:00,121.6,121.63,121.56,121.59,3853.0,92.6789,92.7018,92.6485,92.6713,3853.0
2017-05-26 11:25:00,121.59,121.7,121.59,121.69,4436.0,92.6713,92.7552,92.6713,92.7475,4436.0
2017-05-26 11:30:00,121.71,121.82,121.7,121.76,8972.0,92.7628,92.8466,92.7552,92.8009,8972.0
2017-05-26 11:35:00,121.76,121.79,121.58,121.59,9167.0,92.8009,92.8237,92.6637,92.6713,9167.0
2017-05-26 11:40:00,121.59,121.63,121.54,121.62,5936.0,92.6713,92.7018,92.6332,92.6942,5936.0
2017-05-26 11:45:00,121.61,121.67,121.58,121.67,3589.0,92.6866,92.7323,92.6637,92.7323,3589.0
2017-05-26 11:50:00,121.7,121.71,121.57,121.57,7100.0,92.7552,92.7628,92.6561,92.6561,7100.0
2017-05-26 11:55:00,121.6,121.62,121.46,121.46,6260.0,92.6789,92.6942,92.5722,92.5722,6260.0
2017-05-26 12:00:00,121.49,121.52,121.46,121.48,4754.0,92.5951,92.618,92.5722,92.5875,4754.0
2017-05-26 12:05:00,121.48,121.59,121.47,121.59,7782.0,92.5875,92.6713,92.5799,92.6713,7782.0
2017-05-26 12:10:00,121.59,121.66,121.56,121.56,8023.0,92.6713,92.7247,92.6485,92.6485,8023.0
2017-05-26 12:15:00,121.55,121.62,121.51,121.51,16363.0,92.6408,92.6942,92.6103,92.6103,16363.0
2017-05-26 12:20:00,121.54,121.59,121.54,121.56,3400.0,92.6332,92.6713,92.6332,92.6485,3400.0
2017-05-26 12:25:00,121.55,121.59,121.51,121.59,1797.0,92.6408,92.6713,92.6103,92.6713,1797.0
2017-05-26 12:30:00,121.59,121.59,121.53,121.59,1700.0,92.6713,92.6713,92.6256,92.6713,1700.0
2017-05-26 12:35:00,121.61,121.65,121.59,121.65,3801.0,92.6866,92.717,92.6713,92.717,3801.0
2017-05-26 12:40:00,121.66,121.77,121.64,121.77,3493.0,92.7247,92.8085,92.7094,92.8085,3493.0
2017-05-26 12:45:00,121.78,121.81,121.78,121.8,3887.0,92.8161,92.839,92.8161,92.8314,3887.0
2017-05-26 12:50:00,121.81,121.86,121.79,121.8,3023.0,92.839,92.8771,92.8237,92.8314,3023.0
2017-05-26 12:55:00,121.81,121.84,121.78,121.78,4816.0,92.839,92.8619,92.8161,92.8161,4816.0
2017-05-26 13:00:00,121.78,121.81,121.74,121.8,11965.0,92.8161,92.839,92.7856,92.8314,11965.0
2017-05-26 13:05:00,121.79,121.95,121.79,121.93,7857.0,92.8237,92.9457,92.8237,92.9305,7857.0
2017-05-26 13:10:00,121.96,122.0,121.89,121.94,4387.0,92.9533,92.9838,92.9,92.9381,4387.0
2017-05-26 13:15:00,121.91,121.94,121.85,121.86,5496.0,92.9152,92.9381,92.8695,92.8771,5496.0
2017-05-26 13:20:00,121.87,121.87,121.83,121.84,4482.0,92.8847,92.8847,92.8542,92.8619,4482.0
2017-05-26 13:25:00,121.83,121.85,121.77,121.79,7742.0,92.8542,92.8695,92.8085,92.8237,7742.0
2017-05-26 13:30:00,121.82,121.87,121.79,121.87,8440.0,92.8466,92.8847,92.8237,92.8847,8440.0
2017-05-26 13:35:00,121.87,121.87,121.79,121.8,5498.0,92.8847,92.8847,92.8237,92.8314,5498.0
2017-05-26 13:40:00,121.8,121.88,121.77,121.88,5502.0,92.8314,92.8923,92.8085,92.8923,5502.0
2017-05-26 13:45:00,121.85,121.88,121.81,121.81,9477.0,92.8695,92.8923,92.839,92.839,9477.0
2017-05-26 13:50:00,121.81,121.81,121.75,121.76,4776.0,92.839,92.839,92.7933,92.8009,4776.0
2017-05-26 13:55:00,121.76,121.76,121.72,121.73,2089.0,92.8009,92.8009,92.7704,92.778,2089.0
2017-05-26 14:00:00,121.73,121.75,121.72,121.75,4970.0,92.778,92.7933,92.7704,92.7933,4970.0
2017-05-26 14:05:00,121.74,121.87,121.74,121.87,5161.0,92.7856,92.8847,92.7856,92.8847,5161.0
2017-05-26 14:10:00,121.89,121.91,121.86,121.86,8720.0,92.9,92.9152,92.8771,92.8771,8720.0
2017-05-26 14:15:00,121.84,121.85,121.81,121.83,3804.0,92.8619,92.8695,92.839,92.8542,3804.0
2017-05-26 14:20:00,121.84,121.84,121.78,121.79,8175.0,92.8619,92.8619,92.8161,92.8237,8175.0
2017-05-26 14:25:00,121.8,121.81,121.76,121.79,2949.0,92.8314,92.839,92.8009,92.8237,2949.0
2017-05-26 14:30:00,121.77,121.78,121.71,121.71,8365.0,92.8085,92.8161,92.7628,92.7628,8365.0
2017-05-26 14:35:00,121.71,121.77,121.68,121.68,13001.0,92.7628,92.8085,92.7399,92.7399,13001.0
2017-05-26 14:40:00,121.68,121.68,121.6,121.62,10658.0,92.7399,92.7399,92.6789,92.6942,10658.0
2017-05-26 14:45:00,121.62,121.64,121.57,121.62,17593.0,92.6942,92.7094,92.6561,92.6942,17593.0
2017-05-26 14:50:00,121.61,121.62,121.54,121.55,7683.0,92.6866,92.6942,92.6332,92.6408,7683.0
2017-05-26 14:55:00,121.57,121.66,121.56,121.62,12069.0,92.6561,92.7247,92.6485,92.6942,12069.0
2017-05-26 15:00:00,121.62,121.71,121.62,121.65,6708.0,92.6942,92.7628,92.6942,92.717,6708.0
2017-05-26 15:05:00,121.62,121.63,121.42,121.44,7013.0,92.6942,92.7018,92.5417,92.557,7013.0
2017-05-26 15:10:00,121.44,121.48,121.43,121.46,6385.0,92.557,92.5875,92.5494,92.5722,6385.0
2017-05-26 15:15:00,121.46,121.48,121.44,121.45,8082.0,92.5722,92.5875,92.557,92.5646,8082.0
2017-05-26 15:20:00,121.45,121.47,121.41,121.44,8580.0,92.5646,92.5799,92.5341,92.557,8580.0
2017-05-26 15:25:00,121.43,121.45,121.41,121.43,7972.0,92.5494,92.5646,92.5341,92.5494,7972.0
2017-05-26 15:30:00,121.44,121.48,121.43,121.47,23839.0,92.557,92.5875,92.5494,92.5799,23839.0
2017-05-26 15:35:00,121.46,121.48,121.36,121.37,14648.0,92.5722,92.5875,92.496,92.5036,14648.0
2017-05-26 15:40:00,121.39,121.39,121.32,121.39,16407.0,92.5189,92.5189,92.4655,92.5189,16407.0
2017-05-26 15:45:00,121.38,121.4,121.22,121.26,22653.0,92.5113,92.5265,92.3893,92.4198,22653.0
2017-05-26 15:50:00,121.26,121.32,121.25,121.27,19044.0,92.4198,92.4655,92.4122,92.4274,19044.0
2017-05-26 15:55:00,121.27,121.31,121.14,121.27,80944.0,92.4274,92.4579,92.3283,92.4274,80944.0
2017-05-30 09:30:00,120.63,120.64,120.02,120.02,34801.0,91.9396,91.9473,91.4747,91.4747,34801.0
2017-05-30 09:35:00,120.16,120.33,120.0,120.0,23390.0,91.5814,91.711,91.4595,91.4595,23390.0
2017-05-30 09:40:00,120.03,120.18,119.88,120.17,17740.0,91.4823,91.5967,91.368,91.589,17740.0
2017-05-30 09:45:00,120.22,120.35,120.08,120.12,17243.0,91.6272,91.7262,91.5205,91.5509,17243.0
2017-05-30 09:50:00,120.14,120.17,119.92,119.92,14844.0,91.5662,91.589,91.3985,91.3985,14844.0
2017-05-30 09:55:00,119.91,119.96,119.77,119.89,24716.0,91.3909,91.429,91.2842,91.3756,24716.0
2017-05-30 10:00:00,119.9,119.93,119.51,119.55,42386.0,91.3833,91.4061,91.086,91.1165,42386.0
2017-05-30 10:05:00,119.59,119.72,119.28,119.42,43535.0,91.147,91.2461,90.9107,91.0174,43535.0
2017-05-30 10:10:00,119.4,119.44,118.97,119.0,40848.0,91.0022,91.0327,90.6745,90.6973,40848.0
2017-05-30 10:15:00,118.98,119.02,118.75,118.75,57412.0,90.6821,90.7126,90.5068,90.5068,57412.0
2017-05-30 10:20:00,118.76,118.83,118.31,118.34,55621.0,90.5144,90.5677,90.1714,90.1943,55621.0
2017-05-30 10:25:00,118.36,118.63,118.29,118.63,43763.0,90.2095,90.4153,90.1562,90.4153,43763.0
2017-05-30 10:30:00,118.63,118.91,118.62,118.85,35032.0,90.4153,90.6287,90.4077,90.583,35032.0
2017-05-30 10:35:00,118.84,119.03,118.84,118.92,80260.0,90.5754,90.7202,90.5754,90.6363,80260.0
2017-05-30 10:40:00,118.94,118.94,118.76,118.85,49204.0,90.6516,90.6516,90.5144,90.583,49204.0
2017-05-30 10:45:00,118.88,118.89,118.65,118.81,34937.0,90.6059,90.6135,90.4306,90.5525,34937.0
2017-05-30 10:50:00,118.83,119.05,118.83,118.97,32604.0,90.5677,90.7354,90.5677,90.6745,32604.0
2017-05-30 10:55:00,118.95,119.04,118.92,119.0,35658.0,90.6592,90.7278,90.6363,90.6973,35658.0
2017-05-30 11:00:00,119.02,119.39,119.02,119.37,32889.0,90.7126,90.9946,90.7126,90.9793,32889.0
2017-05-30 11:05:00,119.38,119.39,118.98,119.17,54981.0,90.9869,90.9946,90.6821,90.8269,54981.0
2017-05-30 11:10:00,119.16,119.16,119.05,119.08,10672.0,90.8193,90.8193,90.7354,90.7583,10672.0
2017-05-30 11:15:00,119.07,119.27,119.05,119.26,17356.0,90.7507,90.9031,90.7354,90.8955,17356.0
2017-05-30 11:20:00,119.28,119.33,119.23,119.27,11002.0,90.9107,90.9488,90.8726,90.9031,11002.0
2017-05-30 11:25:00,119.29,119.37,119.14,119.18,14579.0,90.9183,90.9793,90.804,90.8345,14579.0
2017-05-30 11:30:00,119.14,119.21,119.04,119.04,22093.0,90.804,90.8574,90.7278,90.7278,22093.0
2017-05-30 11:35:00,119.05,119.31,119.0,119.19,36215.0,90.7354,90.9336,90.6973,90.8421,36215.0
2017-05-30 11:40:00,119.2,119.2,118.95,119.0,30514.0,90.8497,90.8497,90.6592,90.6973,30514.0
2017-05-30 11:45:00,119.0,119.13,118.96,119.07,35555.0,90.6973,90.7964,90.6668,90.7507,35555.0
2017-05-30 11:50:00,119.07,119.12,119.03,119.06,23419.0,90.7507,90.7888,90.7202,90.743,23419.0
2017-05-30 11:55:00,119.05,119.1,118.95,118.98,14213.0,90.7354,90.7735,90.6592,90.6821,14213.0
2017-05-30 12:00:00,119.01,119.1,119.01,119.08,26440.0,90.7049,90.7735,90.7049,90.7583,26440.0
2017-05-30 12:05:00,119.1,119.1,118.95,119.02,13902.0,90.7735,90.7735,90.6592,90.7126,13902.0
2017-05-30 12:10:00,119.05,119.1,118.99,119.07,17572.0,90.7354,90.7735,90.6897,90.7507,17572.0
2017-05-30 12:15:00,119.07,119.1,119.03,119.06,17262.0,90.7507,90.7735,90.7202,90.743,17262.0
2017-05-30 12:20:00,119.08,119.1,119.0,119.06,23103.0,90.7583,90.7735,90.6973,90.743,23103.0
2017-05-30 12:25:00,119.09,119.1,119.05,119.05,29750.0,90.7659,90.7735,90.7354,90.7354,29750.0
2017-05-30 12:30:00,119.05,119.1,119.04,119.09,31041.0,90.7354,90.7735,90.7278,90.7659,31041.0
2017-05-30 12:35:00,119.09,119.1,119.03,119.03,19558.0,90.7659,90.7735,90.7202,90.7202,19558.0
2017-05-30 12:40:00,119.06,119.1,118.95,119.01,20117.0,90.743,90.7735,90.6592,90.7049,20117.0
2017-05-30 12:45:00,118.99,119.08,118.99,119.05,12181.0,90.6897,90.7583,90.6897,90.7354,12181.0
2017-05-30 12:50:00,119.05,119.1,119.01,119.02,19347.0,90.7354,90.7735,90.7049,90.7126,19347.0
2017-05-30 12:55:00,119.01,119.09,119.0,119.01,14310.0,90.7049,90.7659,90.6973,90.7049,14310.0
2017-05-30 13:00:00,119.01,119.01,118.88,118.92,12761.0,90.7049,90.7049,90.6059,90.6363,12761.0
2017-05-30 13:05:00,118.93,118.94,118.8,118.83,19318.0,90.644,90.6516,90.5449,90.5677,19318.0
2017-05-30 13:10:00,118.81,118.85,118.75,118.77,22212.0,90.5525,90.583,90.5068,90.522,22212.0
2017-05-30 13:15:00,118.76,118.78,118.67,118.68,22031.0,90.5144,90.5296,90.4458,90.4534,22031.0
2017-05-30 13:20:00,118.68,118.77,118.68,118.7,10568.0,90.4534,90.522,90.4534,90.4687,10568.0
2017-05-30 13:25:00,118.73,118.83,118.68,118.83,10370.0,90.4915,90.5677,90.4534,90.5677,10370.0
2017-05-30 13:30:00,118.82,118.89,118.74,118.82,15347.0,90.5601,90.6135,90.4992,90.5601,15347.0
2017-05-30 13:35:00,118.81,118.81,118.66,118.7,33513.0,90.5525,90.5525,90.4382,90.4687,33513.0
2017-05-30 13:40:00,118.68,118.75,118.67,118.74,32365.0,90.4534,90.5068,90.4458,90.4992,32365.0
2017-05-30 13:45:00,118.75,118.77,118.62,118.69,32335.0,90.5068,90.522,90.4077,90.461,32335.0
2017-05-30 13:50:00,118.69,118.81,118.69,118.76,15227.0,90.461,90.5525,90.461,90.5144,15227.0
2017-05-30 13:55:00,118.74,118.74,118.62,118.68,23552.0,90.4992,90.4992,90.4077,90.4534,23552.0
2017-05-30 14:00:00,118.68,118.73,118.58,118.66,27360.0,90.4534,90.4915,90.3772,90.4382,27360.0
2017-05-30 14:05:00,118.65,118.75,118.64,118.72,15330.0,90.4306,90.5068,90.4229,90.4839,15330.0
2017-05-30 14:10:00,118.72,118.72,118.4,118.41,30361.0,90.4839,90.4839,90.24,90.2476,30361.0
2017-05-30 14:15:00,118.44,118.47,118.37,118.4,23536.0,90.2705,90.2934,90.2172,90.24,23536.0
2017-05-30 14:20:00,118.39,118.43,118.29,118.36,30448.0,90.2324,90.2629,90.1562,90.2095,30448.0
2017-05-30 14:25:00,118.36,118.42,118.33,118.33,17624.0,90.2095,90.2553,90.1867,90.1867,17624.0
2017-05-30 14:30:00,118.34,118.36,118.26,118.36,28639.0,90.1943,90.2095,90.1333,90.2095,28639.0
2017-05-30 14:35:00,118.35,118.5,118.34,118.49,22314.0,90.2019,90.3162,90.1943,90.3086,22314.0
2017-05-30 14:40:00,118.48,118.54,118.44,118.54,17518.0,90.301,90.3467,90.2705,90.3467,17518.0
2017-05-30 14:45:00,118.54,118.54,118.38,118.48,17686.0,90.3467,90.3467,90.2248,90.301,17686.0
2017-05-30 14:50:00,118.49,118.59,118.47,118.57,18535.0,90.3086,90.3848,90.2934,90.3696,18535.0
2017-05-30 14:55:00,118.57,118.59,118.49,118.53,16736.0,90.3696,90.3848,90.3086,90.3391,16736.0
2017-05-30 15:00:00,118.53,118.71,118.51,118.7,20425.0,90.3391,90.4763,90.3239,90.4687,20425.0
2017-05-30 15:05:00,118.69,118.7,118.61,118.64,19793.0,90.461,90.4687,90.4001,90.4229,19793.0
2017-05-30 15:10:00,118.64,118.75,118.63,118.72,12244.0,90.4229,90.5068,90.4153,90.4839,12244.0
2017-05-30 15:15:00,118.72,118.75,118.6,118.73,31571.0,90.4839,90.5068,90.3925,90.4915,31571.0
2017-05-30 15:20:00,118.73,118.73,118.65,118.69,14406.0,90.4915,90.4915,90.4306,90.461,14406.0
2017-05-30 15:25:00,118.71,118.79,118.7,118.75,32522.0,90.4763,90.5373,90.4687,90.5068,32522.0
2017-05-30 15:30:00,118.75,118.76,118.71,118.72,15660.0,90.5068,90.5144,90.4763,90.4839,15660.0
2017-05-30 15:35:00,118.72,118.73,118.6,118.62,34484.0,90.4839,90.4915,90.3925,90.4077,34484.0
2017-05-30 15:40:00,118.62,118.7,118.6,118.67,29021.0,90.4077,90.4687,90.3925,90.4458,29021.0
2017-05-30 15:45:00,118.66,118.83,118.66,118.82,31166.0,90.4382,90.5677,90.4382,90.5601,31166.0
2017-05-30 15:50:00,118.83,118.88,118.8,118.82,44336.0,90.5677,90.6059,90.5449,90.5601,44336.0
2017-05-30 15:55:00,118.81,118.94,118.8,118.85,98571.0,90.5525,90.6516,90.5449,90.583,98571.0
2017-05-31 09:30:00,118.88,119.25,118.61,118.62,37273.0,90.6059,90.8879,90.4001,90.4077,37273.0
2017-05-31 09:35:00,118.62,118.67,118.33,118.48,39921.0,90.4077,90.4458,90.1867,90.301,39921.0
2017-05-31 09:40:00,118.45,118.55,118.03,118.03,32845.0,90.2781,90.3543,89.958,89.958,32845.0
2017-05-31 09:45:00,118.16,118.18,117.6,117.63,33658.0,90.0571,90.0723,89.6303,89.6532,33658.0
2017-05-31 09:50:00,117.64,118.03,117.64,117.72,15057.0,89.6608,89.958,89.6608,89.7217,15057.0
2017-05-31 09:55:00,117.76,117.82,117.47,117.55,15841.0,89.7522,89.798,89.5312,89.5922,15841.0
2017-05-31 10:00:00,117.57,117.59,117.14,117.2,24865.0,89.6074,89.6227,89.2797,89.3254,24865.0
2017-05-31 10:05:00,117.18,117.18,116.72,116.87,30305.0,89.3102,89.3102,88.9596,89.0739,30305.0
2017-05-31 10:10:00,116.9,117.1,116.63,117.01,25661.0,89.0968,89.2492,88.891,89.1806,25661.0
2017-05-31 10:15:00,117.01,117.2,116.87,117.13,26350.0,89.1806,89.3254,89.0739,89.2721,26350.0
2017-05-31 10:20:00,117.11,117.23,117.0,117.16,71262.0,89.2568,89.3483,89.173,89.2949,71262.0
2017-05-31 10:25:00,117.14,117.47,117.12,117.4,13400.0,89.2797,89.5312,89.2645,89.4779,13400.0
2017-05-31 10:30:00,117.45,117.79,117.3,117.74,14951.0,89.516,89.7751,89.4016,89.737,14951.0
2017-05-31 10:35:00,117.78,117.92,117.62,117.75,25056.0,89.7675,89.8742,89.6455,89.7446,25056.0
2017-05-31 10:40:00,117.77,117.83,117.59,117.74,13276.0,89.7599,89.8056,89.6227,89.737,13276.0
2017-05-31 10:45:00,117.75,118.08,117.61,117.99,14291.0,89.7446,89.9961,89.6379,89.9275,14291.0
2017-05-31 10:50:00,118.03,118.29,118.02,118.27,21079.0,89.958,90.1562,89.9504,90.1409,21079.0
2017-05-31 10:55:00,118.27,118.37,118.15,118.35,13308.0,90.1409,90.2172,90.0495,90.2019,13308.0
2017-05-31 11:00:00,118.38,118.44,118.17,118.29,26296.0,90.2248,90.2705,90.0647,90.1562,26296.0
2017-05-31 11:05:00,118.26,118.45,118.17,118.4,15963.0,90.1333,90.2781,90.0647,90.24,15963.0
2017-05-31 11:10:00,118.42,118.44,118.05,118.14,11736.0,90.2553,90.2705,89.9733,90.0419,11736.0
2017-05-31 11:15:00,118.11,118.13,117.95,118.06,14041.0,90.019,90.0342,89.897,89.9809,14041.0
2017-05-31 11:20:00,118.08,118.27,118.05,118.22,25261.0,89.9961,90.1409,89.9733,90.1028,25261.0
2017-05-31 11:25:00,118.19,118.23,117.79,117.86,13680.0,90.08,90.1105,89.7751,89.8285,13680.0
2017-05-31 11:30:00,117.8,117.85,117.53,117.62,16245.0,89.7827,89.8208,89.5769,89.6455,16245.0
2017-05-31 11:35:00,117.64,117.85,117.61,117.64,10612.0,89.6608,89.8208,89.6379,89.6608,10612.0
2017-05-31 11:40:00,117.66,117.8,117.63,117.69,9402.0,89.676,89.7827,89.6532,89.6989,9402.0
2017-05-31 11:45:00,117.56,117.8,117.53,117.8,10997.0,89.5998,89.7827,89.5769,89.7827,10997.0
2017-05-31 11:50:00,117.78,117.85,117.67,117.85,9653.0,89.7675,89.8208,89.6836,89.8208,9653.0
2017-05-31 11:55:00,117.87,117.94,117.74,117.85,14176.0,89.8361,89.8894,89.737,89.8208,14176.0
2017-05-31 12:00:00,117.87,118.15,117.87,118.05,11004.0,89.8361,90.0495,89.8361,89.9733,11004.0
2017-05-31 12:05:00,118.07,118.25,118.06,118.23,6850.0,89.9885,90.1257,89.9809,90.1105,6850.0
2017-05-31 12:10:00,118.23,118.3,118.09,118.14,14580.0,90.1105,90.1638,90.0037,90.0419,14580.0
2017-05-31 12:15:00,118.16,118.23,117.98,118.01,11314.0,90.0571,90.1105,89.9199,89.9428,11314.0
2017-05-31 12:20:00,118.02,118.05,117.97,118.04,7390.0,89.9504,89.9733,89.9123,89.9656,7390.0
2017-05-31 12:25:00,118.03,118.05,117.88,117.97,8910.0,89.958,89.9733,89.8437,89.9123,8910.0
2017-05-31 12:30:00,117.95,117.97,117.7,117.79,19304.0,89.897,89.9123,89.7065,89.7751,19304.0
2017-05-31 12:35:00,117.83,117.94,117.81,117.94,5401.0,89.8056,89.8894,89.7903,89.8894,5401.0
2017-05-31 12:40:00,117.95,117.97,117.82,117.86,9595.0,89.897,89.9123,89.798,89.8285,9595.0
2017-05-31 12:45:00,117.87,117.93,117.77,117.92,6600.0,89.8361,89.8818,89.7599,89.8742,6600.0
2017-05-31 12:50:00,117.92,118.15,117.92,118.11,7614.0,89.8742,90.0495,89.8742,90.019,7614.0
2017-05-31 12:55:00,118.14,118.17,118.1,118.16,6878.0,90.0419,90.0647,90.0114,90.0571,6878.0
2017-05-31 13:00:00,118.15,118.15,118.07,118.07,8874.0,90.0495,90.0495,89.9885,89.9885,8874.0
2017-05-31 13:05:00,118.07,118.1,117.98,118.05,6620.0,89.9885,90.0114,89.9199,89.9733,6620.0
2017-05-31 13:10:00,118.04,118.16,118.01,118.16,9521.0,89.9656,90.0571,89.9428,90.0571,9521.0
2017-05-31 13:15:00,118.21,118.25,118.02,118.09,9076.0,90.0952,90.1257,89.9504,90.0037,9076.0
2017-05-31 13:20:00,118.09,118.14,118.02,118.02,7766.0,90.0037,90.0419,89.9504,89.9504,7766.0
2017-05-31 13:25:00,118.04,118.22,118.04,118.22,5626.0,89.9656,90.1028,89.9656,90.1028,5626.0
2017-05-31 13:30:00,118.22,118.4,118.19,118.39,8561.0,90.1028,90.24,90.08,90.2324,8561.0
2017-05-31 13:35:00,118.41,118.41,118.3,118.37,7661.0,90.2476,90.2476,90.1638,90.2172,7661.0
2017-05-31 13:40:00,118.36,118.36,118.18,118.23,7315.0,90.2095,90.2095,90.0723,90.1105,7315.0
2017-05-31 13:45:00,118.24,118.26,118.12,118.14,5897.0,90.1181,90.1333,90.0266,90.0419,5897.0
2017-05-31 13:50:00,118.17,118.31,118.14,118.23,7456.0,90.0647,90.1714,90.0419,90.1105,7456.0
2017-05-31 13:55:00,118.25,118.25,118.2,118.22,4168.0,90.1257,90.1257,90.0876,90.1028,4168.0
2017-05-31 14:00:00,118.25,118.28,118.06,118.09,15906.0,90.1257,90.1486,89.9809,90.0037,15906.0
2017-05-31 14:05:00,118.12,118.18,118.08,118.11,5750.0,90.0266,90.0723,89.9961,90.019,5750.0
2017-05-31 14:10:00,118.14,118.15,117.99,118.03,17857.0,90.0419,90.0495,89.9275,89.958,17857.0
2017-05-31 14:15:00,118.03,118.28,118.01,118.22,23163.0,89.958,90.1486,89.9428,90.1028,23163.0
2017-05-31 14:20:00,118.2,118.21,118.09,118.15,11773.0,90.0876,90.0952,90.0037,90.0495,11773.0
2017-05-31 14:25:00,118.14,118.28,118.12,118.26,8822.0,90.0419,90.1486,90.0266,90.1333,8822.0
2017-05-31 14:30:00,118.25,118.59,118.25,118.59,17001.0,90.1257,90.3848,90.1257,90.3848,17001.0
2017-05-31 14:35:00,118.59,118.6,118.46,118.47,14314.0,90.3848,90.3925,90.2857,90.2934,14314.0
2017-05-31 14:40:00,118.46,118.58,118.45,118.58,10480.0,90.2857,90.3772,90.2781,90.3772,10480.0
2017-05-31 14:45:00,118.56,118.56,118.42,118.48,8258.0,90.362,90.362,90.2553,90.301,8258.0
2017-05-31 14:50:00,118.47,118.47,118.25,118.29,30203.0,90.2934,90.2934,90.1257,90.1562,30203.0
2017-05-31 14:55:00,118.25,118.28,117.95,117.97,14900.0,90.1257,90.1486,89.897,89.9123,14900.0
2017-05-31 15:00:00,117.98,118.24,117.98,118.16,9857.0,89.9199,90.1181,89.9199,90.0571,9857.0
2017-05-31 15:05:00,118.15,118.15,117.96,117.98,10085.0,90.0495,90.0495,89.9047,89.9199,10085.0
2017-05-31 15:10:00,117.98,118.02,117.89,117.96,27072.0,89.9199,89.9504,89.8513,89.9047,27072.0
2017-05-31 15:15:00,117.99,118.1,117.93,118.08,24124.0,89.9275,90.0114,89.8818,89.9961,24124.0
2017-05-31 15:20:00,118.08,118.23,118.06,118.21,16687.0,89.9961,90.1105,89.9809,90.0952,16687.0
2017-05-31 15:25:00,118.24,118.35,118.23,118.34,9095.0,90.1181,90.2019,90.1105,90.1943,9095.0
2017-05-31 15:30:00,118.35,118.44,118.34,118.43,22600.0,90.2019,90.2705,90.1943,90.2629,22600.0
2017-05-31 15:35:00,118.42,118.44,118.34,118.42,18636.0,90.2553,90.2705,90.1943,90.2553,18636.0
2017-05-31 15:40:00,118.41,118.56,118.37,118.54,30797.0,90.2476,90.362,90.2172,90.3467,30797.0
2017-05-31 15:45:00,118.55,118.82,118.55,118.77,61575.0,90.3543,90.5601,90.3543,90.522,61575.0
2017-05-31 15:50:00,118.77,118.77,118.6,118.62,49771.0,90.522,90.522,90.3925,90.4077,49771.0
2017-05-31 15:55:00,118.63,118.78,118.61,118.69,155782.0,90.4153,90.5296,90.4001,90.461,155782.0
2017-06-01 09:30:00,119.35,119.35,118.76,118.88,35658.0,90.9641,90.9641,90.5144,90.6059,35658.0
2017-06-01 09:35:00,118.98,118.99,118.49,118.57,18414.0,90.6821,90.6897,90.3086,90.3696,18414.0
2017-06-01 09:40:00,118.59,118.7,118.38,118.41,9747.0,90.3848,90.4687,90.2248,90.2476,9747.0
2017-06-01 09:45:00,118.44,118.58,118.34,118.38,21461.0,90.2705,90.3772,90.1943,90.2248,21461.0
2017-06-01 09:50:00,118.36,118.41,117.86,117.86,14640.0,90.2095,90.2476,89.8285,89.8285,14640.0
2017-06-01 09:55:00,117.89,118.03,117.75,117.86,17035.0,89.8513,89.958,89.7446,89.8285,17035.0
2017-06-01 10:00:00,117.86,118.08,117.77,117.9,15303.0,89.8285,89.9961,89.7599,89.8589,15303.0
2017-06-01 10:05:00,117.85,117.86,117.36,117.7,31501.0,89.8208,89.8285,89.4474,89.7065,31501.0
2017-06-01 10:10:00,117.74,118.07,117.74,118.07,11255.0,89.737,89.9885,89.737,89.9885,11255.0
2017-06-01 10:15:00,118.13,118.46,118.03,118.43,11815.0,90.0342,90.2857,89.958,90.2629,11815.0
2017-06-01 10:20:00,118.41,118.56,118.33,118.37,18493.0,90.2476,90.362,90.1867,90.2172,18493.0
2017-06-01 10:25:00,118.39,118.64,118.39,118.62,15636.0,90.2324,90.4229,90.2324,90.4077,15636.0
2017-06-01 10:30:00,118.56,118.56,118.22,118.22,19158.0,90.362,90.362,90.1028,90.1028,19158.0
2017-06-01 10:35:00,118.24,118.47,118.23,118.28,18769.0,90.1181,90.2934,90.1105,90.1486,18769.0
2017-06-01 10:40:00,118.27,118.35,118.16,118.18,27933.0,90.1409,90.2019,90.0571,90.0723,27933.0
2017-06-01 10:45:00,118.14,118.16,117.84,117.86,20539.0,90.0419,90.0571,89.8132,89.8285,20539.0
2017-06-01 10:50:00,117.86,117.92,117.69,117.91,14830.0,89.8285,89.8742,89.6989,89.8666,14830.0
2017-06-01 10:55:00,117.92,117.97,117.85,117.92,9464.0,89.8742,89.9123,89.8208,89.8742,9464.0
2017-06-01 11:00:00,117.93,118.04,117.8,117.8,15810.0,89.8818,89.9656,89.7827,89.7827,15810.0
2017-06-01 11:05:00,117.85,117.93,117.79,117.88,13822.0,89.8208,89.8818,89.7751,89.8437,13822.0
2017-06-01 11:10:00,117.9,118.2,117.88,118.16,9850.0,89.8589,90.0876,89.8437,90.0571,9850.0
2017-06-01 11:15:00,118.16,118.41,118.13,118.31,17981.0,90.0571,90.2476,90.0342,90.1714,17981.0
2017-06-01 11:20:00,118.3,118.4,118.14,118.38,8418.0,90.1638,90.24,90.0419,90.2248,8418.0
2017-06-01 11:25:00,118.39,118.58,118.38,118.54,12210.0,90.2324,90.3772,90.2248,90.3467,12210.0
2017-06-01 11:30:00,118.55,118.74,118.53,118.74,13273.0,90.3543,90.4992,90.3391,90.4992,13273.0
2017-06-01 11:35:00,118.72,118.8,118.64,118.75,7769.0,90.4839,90.5449,90.4229,90.5068,7769.0
2017-06-01 11:40:00,118.73,118.78,118.7,118.72,8594.0,90.4915,90.5296,90.4687,90.4839,8594.0
2017-06-01 11:45:00,118.76,118.78,118.67,118.72,7235.0,90.5144,90.5296,90.4458,90.4839,7235.0
2017-06-01 11:50:00,118.71,119.04,118.71,119.03,6662.0,90.4763,90.7278,90.4763,90.7202,6662.0
2017-06-01 11:55:00,119.06,119.14,118.97,118.97,6345.0,90.743,90.804,90.6745,90.6745,6345.0
2017-06-01 12:00:00,118.97,119.13,118.96,119.09,7920.0,90.6745,90.7964,90.6668,90.7659,7920.0
2017-06-01 12:05:00,119.1,119.14,119.06,119.07,5136.0,90.7735,90.804,90.743,90.7507,5136.0
2017-06-01 12:10:00,119.09,119.09,119.02,119.08,8815.0,90.7659,90.7659,90.7126,90.7583,8815.0
2017-06-01 12:15:00,119.1,119.25,119.1,119.19,10945.0,90.7735,90.8879,90.7735,90.8421,10945.0
2017-06-01 12:20:00,119.19,119.22,119.15,119.16,8613.0,90.8421,90.865,90.8116,90.8193,8613.0
2017-06-01 12:25:00,119.18,119.2,119.05,119.07,10855.0,90.8345,90.8497,90.7354,90.7507,10855.0
2017-06-01 12:30:00,119.06,119.1,119.02,119.04,6500.0,90.743,90.7735,90.7126,90.7278,6500.0
2017-06-01 12:35:00,119.04,119.07,118.98,119.02,7312.0,90.7278,90.7507,90.6821,90.7126,7312.0
2017-06-01 12:40:00,119.02,119.19,119.01,119.19,10112.0,90.7126,90.8421,90.7049,90.8421,10112.0
2017-06-01 12:45:00,119.2,119.24,119.14,119.14,6518.0,90.8497,90.8802,90.804,90.804,6518.0
2017-06-01 12:50:00,119.14,119.23,119.13,119.23,5429.0,90.804,90.8726,90.7964,90.8726,5429.0
2017-06-01 12:55:00,119.25,119.39,119.22,119.32,69041.0,90.8879,90.9946,90.865,90.9412,69041.0
2017-06-01 13:00:00,119.31,119.4,119.29,119.37,13800.0,90.9336,91.0022,90.9183,90.9793,13800.0
2017-06-01 13:05:00,119.38,119.63,119.38,119.54,9637.0,90.9869,91.1775,90.9869,91.1089,9637.0
2017-06-01 13:10:00,119.51,119.56,119.49,119.56,3599.0,91.086,91.1241,91.0708,91.1241,3599.0
2017-06-01 13:15:00,119.56,119.64,119.49,119.61,8621.0,91.1241,91.1851,91.0708,91.1622,8621.0
2017-06-01 13:20:00,119.62,119.8,119.62,119.76,17095.0,91.1699,91.307,91.1699,91.2766,17095.0
2017-06-01 13:25:00,119.78,119.85,119.74,119.76,3716.0,91.2918,91.3452,91.2613,91.2766,3716.0
2017-06-01 13:30:00,119.77,119.87,119.74,119.86,7063.0,91.2842,91.3604,91.2613,91.3528,7063.0
2017-06-01 13:35:00,119.85,119.97,119.82,119.9,8735.0,91.3452,91.4366,91.3223,91.3833,8735.0
2017-06-01 13:40:00,119.89,119.95,119.86,119.9,6860.0,91.3756,91.4214,91.3528,91.3833,6860.0
2017-06-01 13:45:00,119.89,119.94,119.85,119.86,4310.0,91.3756,91.4137,91.3452,91.3528,4310.0
2017-06-01 13:50:00,119.85,119.85,119.62,119.64,5320.0,91.3452,91.3452,91.1699,91.1851,5320.0
2017-06-01 13:55:00,119.66,119.69,119.61,119.65,9113.0,91.2003,91.2232,91.1622,91.1927,9113.0
2017-06-01 14:00:00,119.65,119.7,119.61,119.64,16560.0,91.1927,91.2308,91.1622,91.1851,16560.0
2017-06-01 14:05:00,119.63,119.73,119.63,119.72,10688.0,91.1775,91.2537,91.1775,91.2461,10688.0
2017-06-01 14:10:00,119.76,119.79,119.73,119.74,4493.0,91.2766,91.2994,91.2537,91.2613,4493.0
2017-06-01 14:15:00,119.73,119.73,119.52,119.56,8895.0,91.2537,91.2537,91.0936,91.1241,8895.0
2017-06-01 14:20:00,119.56,119.58,119.46,119.48,20148.0,91.1241,91.1394,91.0479,91.0632,20148.0
2017-06-01 14:25:00,119.47,119.6,119.44,119.56,10553.0,91.0555,91.1546,91.0327,91.1241,10553.0
2017-06-01 14:30:00,119.55,119.59,119.5,119.59,9005.0,91.1165,91.147,91.0784,91.147,9005.0
2017-06-01 14:35:00,119.59,119.65,119.5,119.59,9320.0,91.147,91.1927,91.0784,91.147,9320.0
2017-06-01 14:40:00,119.6,119.77,119.6,119.75,4709.0,91.1546,91.2842,91.1546,91.2689,4709.0
2017-06-01 14:45:00,119.74,119.86,119.74,119.82,6658.0,91.2613,91.3528,91.2613,91.3223,6658.0
2017-06-01 14:50:00,119.85,119.88,119.78,119.83,9671.0,91.3452,91.368,91.2918,91.3299,9671.0
2017-06-01 14:55:00,119.81,119.86,119.61,119.61,5845.0,91.3147,91.3528,91.1622,91.1622,5845.0
2017-06-01 15:00:00,119.62,119.65,119.55,119.64,6320.0,91.1699,91.1927,91.1165,91.1851,6320.0
2017-06-01 15:05:00,119.65,119.68,119.51,119.53,8682.0,91.1927,91.2156,91.086,91.1013,8682.0
2017-06-01 15:10:00,119.53,119.61,119.48,119.59,7901.0,91.1013,91.1622,91.0632,91.147,7901.0
2017-06-01 15:15:00,119.57,119.66,119.57,119.64,7532.0,91.1317,91.2003,91.1317,91.1851,7532.0
2017-06-01 15:20:00,119.61,119.63,119.46,119.48,6993.0,91.1622,91.1775,91.0479,91.0632,6993.0
2017-06-01 15:25:00,119.49,119.52,119.43,119.48,8821.0,91.0708,91.0936,91.025,91.0632,8821.0
2017-06-01 15:30:00,119.49,119.58,119.47,119.58,17797.0,91.0708,91.1394,91.0555,91.1394,17797.0
2017-06-01 15:35:00,119.58,119.72,119.58,119.71,29003.0,91.1394,91.2461,91.1394,91.2385,29003.0
2017-06-01 15:40:00,119.72,119.77,119.66,119.7,18809.0,91.2461,91.2842,91.2003,91.2308,18809.0
2017-06-01 15:45:00,119.69,119.87,119.69,119.83,27080.0,91.2232,91.3604,91.2232,91.3299,27080.0
2017-06-01 15:50:00,119.85,120.0,119.84,119.94,29963.0,91.3452,91.4595,91.3375,91.4137,29963.0
2017-06-01 15:55:00,119.95,120.1,119.91,120.1,73231.0,91.4214,91.5357,91.3909,91.5357,73231.0
2017-06-02 09:30:00,118.93,119.15,118.51,118.85,31786.0,90.644,90.8116,90.3239,90.583,31786.0
2017-06-02 09:35:00,118.91,119.15,118.45,118.48,40401.0,90.6287,90.8116,90.2781,90.301,40401.0
2017-06-02 09:40:00,118.45,118.51,117.73,117.73,56766.0,90.2781,90.3239,89.7294,89.7294,56766.0
2017-06-02 09:45:00,117.73,118.59,117.73,118.53,40619.0,89.7294,90.3848,89.7294,90.3391,40619.0
2017-06-02 09:50:00,118.58,118.59,118.38,118.43,60512.0,90.3772,90.3848,90.2248,90.2629,60512.0
2017-06-02 09:55:00,118.44,118.58,117.96,118.22,31469.0,90.2705,90.3772,89.9047,90.1028,31469.0
2017-06-02 10:00:00,118.23,118.76,118.16,118.59,27821.0,90.1105,90.5144,90.0571,90.3848,27821.0
2017-06-02 10:05:00,118.56,118.6,118.4,118.43,28718.0,90.362,90.3925,90.24,90.2629,28718.0
2017-06-02 10:10:00,118.45,118.64,118.35,118.38,32246.0,90.2781,90.4229,90.2019,90.2248,32246.0
2017-06-02 10:15:00,118.32,118.36,118.15,118.15,17159.0,90.179,90.2095,90.0495,90.0495,17159.0
2017-06-02 10:20:00,118.18,118.3,118.15,118.22,12389.0,90.0723,90.1638,90.0495,90.1028,12389.0
2017-06-02 10:25:00,118.17,118.31,118.1,118.15,27334.0,90.0647,90.1714,90.0114,90.0495,27334.0
2017-06-02 10:30:00,118.18,118.4,118.16,118.37,12726.0,90.0723,90.24,90.0571,90.2172,12726.0
2017-06-02 10:35:00,118.4,118.54,118.31,118.5,16183.0,90.24,90.3467,90.1714,90.3162,16183.0
2017-06-02 10:40:00,118.45,118.53,118.39,118.48,12233.0,90.2781,90.3391,90.2324,90.301,12233.0
2017-06-02 10:45:00,118.52,118.61,118.43,118.59,17450.0,90.3315,90.4001,90.2629,90.3848,17450.0
2017-06-02 10:50:00,118.65,118.86,118.56,118.63,33688.0,90.4306,90.5906,90.362,90.4153,33688.0
2017-06-02 10:55:00,118.61,118.8,118.57,118.63,28134.0,90.4001,90.5449,90.3696,90.4153,28134.0
2017-06-02 11:00:00,118.67,118.75,118.56,118.57,16541.0,90.4458,90.5068,90.362,90.3696,16541.0
2017-06-02 11:05:00,118.61,118.65,118.47,118.53,14331.0,90.4001,90.4306,90.2934,90.3391,14331.0
2017-06-02 11:10:00,118.49,118.53,118.35,118.41,15717.0,90.3086,90.3391,90.2019,90.2476,15717.0
2017-06-02 11:15:00,118.42,118.5,118.33,118.36,12409.0,90.2553,90.3162,90.1867,90.2095,12409.0
2017-06-02 11:20:00,118.35,118.41,118.28,118.34,12594.0,90.2019,90.2476,90.1486,90.1943,12594.0
2017-06-02 11:25:00,118.33,118.39,118.25,118.28,37650.0,90.1867,90.2324,90.1257,90.1486,37650.0
2017-06-02 11:30:00,118.34,118.39,118.2,118.3,22060.0,90.1943,90.2324,90.0876,90.1638,22060.0
2017-06-02 11:35:00,118.3,118.43,118.29,118.41,8996.0,90.1638,90.2629,90.1562,90.2476,8996.0
2017-06-02 11:40:00,118.49,118.61,118.41,118.59,9818.0,90.3086,90.4001,90.2476,90.3848,9818.0
2017-06-02 11:45:00,118.58,118.79,118.55,118.64,14205.0,90.3772,90.5373,90.3543,90.4229,14205.0
2017-06-02 11:50:00,118.64,118.95,118.63,118.95,9233.0,90.4229,90.6592,90.4153,90.6592,9233.0
2017-06-02 11:55:00,118.94,119.14,118.94,119.13,12057.0,90.6516,90.804,90.6516,90.7964,12057.0
2017-06-02 12:00:00,119.11,119.11,118.9,118.93,6241.0,90.7812,90.7812,90.6211,90.644,6241.0
2017-06-02 12:05:00,118.9,119.08,118.89,119.0,9711.0,90.6211,90.7583,90.6135,90.6973,9711.0
2017-06-02 12:10:00,119.03,119.18,118.97,119.18,6090.0,90.7202,90.8345,90.6745,90.8345,6090.0
2017-06-02 12:15:00,119.16,119.25,119.16,119.19,6830.0,90.8193,90.8879,90.8193,90.8421,6830.0
2017-06-02 12:20:00,119.22,119.25,119.16,119.24,6110.0,90.865,90.8879,90.8193,90.8802,6110.0
2017-06-02 12:25:00,119.29,119.31,119.25,119.31,2405.0,90.9183,90.9336,90.8879,90.9336,2405.0
2017-06-02 12:30:00,119.31,119.31,119.15,119.15,9548.0,90.9336,90.9336,90.8116,90.8116,9548.0
2017-06-02 12:35:00,119.14,119.21,119.1,119.1,7476.0,90.804,90.8574,90.7735,90.7735,7476.0
2017-06-02 12:40:00,119.11,119.15,118.92,118.92,24467.0,90.7812,90.8116,90.6363,90.6363,24467.0
2017-06-02 12:45:00,118.92,119.15,118.92,119.15,8842.0,90.6363,90.8116,90.6363,90.8116,8842.0
2017-06-02 12:50:00,119.18,119.22,119.1,119.18,6618.0,90.8345,90.865,90.7735,90.8345,6618.0
2017-06-02 12:55:00,119.17,119.28,119.15,119.21,10819.0,90.8269,90.9107,90.8116,90.8574,10819.0
2017-06-02 13:00:00,119.24,119.25,119.17,119.25,9911.0,90.8802,90.8879,90.8269,90.8879,9911.0
2017-06-02 13:05:00,119.22,119.36,119.21,119.28,4796.0,90.865,90.9717,90.8574,90.9107,4796.0
2017-06-02 13:10:00,119.28,119.38,119.26,119.38,6992.0,90.9107,90.9869,90.8955,90.9869,6992.0
2017-06-02 13:15:00,119.39,119.39,119.25,119.27,6082.0,90.9946,90.9946,90.8879,90.9031,6082.0
2017-06-02 13:20:00,119.27,119.29,119.2,119.21,4725.0,90.9031,90.9183,90.8497,90.8574,4725.0
2017-06-02 13:25:00,119.22,119.42,119.21,119.41,5115.0,90.865,91.0174,90.8574,91.0098,5115.0
2017-06-02 13:30:00,119.38,119.47,119.38,119.42,8705.0,90.9869,91.0555,90.9869,91.0174,8705.0
2017-06-02 13:35:00,119.48,119.6,119.48,119.51,11933.0,91.0632,91.1546,91.0632,91.086,11933.0
2017-06-02 13:40:00,119.5,119.68,119.49,119.63,60252.0,91.0784,91.2156,91.0708,91.1775,60252.0
2017-06-02 13:45:00,119.6,119.67,119.47,119.53,10968.0,91.1546,91.208,91.0555,91.1013,10968.0
2017-06-02 13:50:00,119.46,119.56,119.46,119.48,4908.0,91.0479,91.1241,91.0479,91.0632,4908.0
2017-06-02 13:55:00,119.47,119.57,119.45,119.51,7251.0,91.0555,91.1317,91.0403,91.086,7251.0
2017-06-02 14:00:00,119.51,119.52,119.47,119.5,6047.0,91.086,91.0936,91.0555,91.0784,6047.0
2017-06-02 14:05:00,119.52,119.64,119.5,119.63,8944.0,91.0936,91.1851,91.0784,91.1775,8944.0
2017-06-02 14:10:00,119.64,119.7,119.62,119.64,8605.0,91.1851,91.2308,91.1699,91.1851,8605.0
2017-06-02 14:15:00,119.64,119.82,119.63,119.81,15187.0,91.1851,91.3223,91.1775,91.3147,15187.0
2017-06-02 14:20:00,119.82,119.88,119.78,119.81,19167.0,91.3223,91.368,91.2918,91.3147,19167.0
2017-06-02 14:25:00,119.78,119.83,119.63,119.64,23990.0,91.2918,91.3299,91.1775,91.1851,23990.0
2017-06-02 14:30:00,119.65,119.7,119.5,119.63,38686.0,91.1927,91.2308,91.0784,91.1775,38686.0
2017-06-02 14:35:00,119.61,119.69,119.59,119.67,27435.0,91.1622,91.2232,91.147,91.208,27435.0
2017-06-02 14:40:00,119.61,119.63,119.37,119.38,9247.0,91.1622,91.1775,90.9793,90.9869,9247.0
2017-06-02 14:45:00,119.4,119.53,119.39,119.47,13111.0,91.0022,91.1013,90.9946,91.0555,13111.0
2017-06-02 14:50:00,119.48,119.61,119.46,119.61,9586.0,91.0632,91.1622,91.0479,91.1622,9586.0
2017-06-02 14:55:00,119.61,119.72,119.53,119.64,16384.0,91.1622,91.2461,91.1013,91.1851,16384.0
2017-06-02 15:00:00,119.62,119.74,119.58,119.72,11167.0,91.1699,91.2613,91.1394,91.2461,11167.0
2017-06-02 15:05:00,119.72,119.76,119.65,119.66,16146.0,91.2461,91.2766,91.1927,91.2003,16146.0
2017-06-02 15:10:00,119.65,119.7,119.53,119.62,10990.0,91.1927,91.2308,91.1013,91.1699,10990.0
2017-06-02 15:15:00,119.59,119.59,119.49,119.51,12427.0,91.147,91.147,91.0708,91.086,12427.0
2017-06-02 15:20:00,119.51,119.51,119.42,119.46,11245.0,91.086,91.086,91.0174,91.0479,11245.0
2017-06-02 15:25:00,119.45,119.45,119.27,119.28,13343.0,91.0403,91.0403,90.9031,90.9107,13343.0
2017-06-02 15:30:00,119.28,119.42,119.28,119.32,16163.0,90.9107,91.0174,90.9107,90.9412,16163.0
2017-06-02 15:35:00,119.32,119.42,119.29,119.39,24090.0,90.9412,91.0174,90.9183,90.9946,24090.0
2017-06-02 15:40:00,119.38,119.42,119.22,119.28,28491.0,90.9869,91.0174,90.865,90.9107,28491.0
2017-06-02 15:45:00,119.27,119.28,119.02,119.06,46743.0,90.9031,90.9107,90.7126,90.743,46743.0
2017-06-02 15:50:00,119.06,119.15,118.9,118.9,56800.0,90.743,90.8116,90.6211,90.6211,56800.0
2017-06-02 15:55:00,118.92,119.19,118.92,119.1,197632.0,90.6363,90.8421,90.6363,90.7735,197632.0
2017-06-05 09:30:00,119.46,119.61,119.17,119.36,30016.0,91.0479,91.1622,90.8269,90.9717,30016.0
2017-06-05 09:35:00,119.54,119.82,119.38,119.44,14379.0,91.1089,91.3223,90.9869,91.0327,14379.0
2017-06-05 09:40:00,119.44,119.71,119.19,119.56,9390.0,91.0327,91.2385,90.8421,91.1241,9390.0
2017-06-05 09:45:00,119.55,119.64,119.36,119.5,16461.0,91.1165,91.1851,90.9717,91.0784,16461.0
2017-06-05 09:50:00,119.54,119.79,119.54,119.73,21201.0,91.1089,91.2994,91.1089,91.2537,21201.0
2017-06-05 09:55:00,119.7,119.93,119.65,119.84,9308.0,91.2308,91.4061,91.1927,91.3375,9308.0
2017-06-05 10:00:00,119.79,120.06,119.74,119.95,10692.0,91.2994,91.5052,91.2613,91.4214,10692.0
2017-06-05 10:05:00,119.95,119.95,119.74,119.81,8548.0,91.4214,91.4214,91.2613,91.3147,8548.0
2017-06-05 10:10:00,119.8,120.04,119.76,119.76,13027.0,91.307,91.49,91.2766,91.2766,13027.0
2017-06-05 10:15:00,119.79,119.89,119.74,119.76,7209.0,91.2994,91.3756,91.2613,91.2766,7209.0
2017-06-05 10:20:00,119.78,119.87,119.71,119.74,9430.0,91.2918,91.3604,91.2385,91.2613,9430.0
2017-06-05 10:25:00,119.78,119.87,119.73,119.74,13762.0,91.2918,91.3604,91.2537,91.2613,13762.0
2017-06-05 10:30:00,119.76,119.79,119.61,119.62,11487.0,91.2766,91.2994,91.1622,91.1699,11487.0
2017-06-05 10:35:00,119.67,119.74,119.64,119.64,10111.0,91.208,91.2613,91.1851,91.1851,10111.0
2017-06-05 10:40:00,119.69,119.85,119.68,119.85,19701.0,91.2232,91.3452,91.2156,91.3452,19701.0
2017-06-05 10:45:00,119.89,119.99,119.83,119.91,15606.0,91.3756,91.4519,91.3299,91.3909,15606.0
2017-06-05 10:50:00,119.91,120.02,119.86,120.01,8801.0,91.3909,91.4747,91.3528,91.4671,8801.0
2017-06-05 10:55:00,120.01,120.02,119.9,119.94,9940.0,91.4671,91.4747,91.3833,91.4137,9940.0
2017-06-05 11:00:00,119.96,119.96,119.82,119.82,9728.0,91.429,91.429,91.3223,91.3223,9728.0
2017-06-05 11:05:00,119.81,120.1,119.81,120.02,10845.0,91.3147,91.5357,91.3147,91.4747,10845.0
2017-06-05 11:10:00,120.06,120.21,120.05,120.14,7738.0,91.5052,91.6195,91.4976,91.5662,7738.0
2017-06-05 11:15:00,120.09,120.19,120.05,120.1,6102.0,91.5281,91.6043,91.4976,91.5357,6102.0
2017-06-05 11:20:00,120.1,120.15,120.04,120.1,7520.0,91.5357,91.5738,91.49,91.5357,7520.0
2017-06-05 11:25:00,120.08,120.09,119.95,119.95,8787.0,91.5205,91.5281,91.4214,91.4214,8787.0
2017-06-05 11:30:00,119.97,120.05,119.77,119.77,8792.0,91.4366,91.4976,91.2842,91.2842,8792.0
2017-06-05 11:35:00,119.81,119.93,119.79,119.86,9057.0,91.3147,91.4061,91.2994,91.3528,9057.0
2017-06-05 11:40:00,119.85,119.89,119.79,119.82,5024.0,91.3452,91.3756,91.2994,91.3223,5024.0
2017-06-05 11:45:00,119.77,119.77,119.63,119.72,6631.0,91.2842,91.2842,91.1775,91.2461,6631.0
2017-06-05 11:50:00,119.72,119.93,119.72,119.93,7492.0,91.2461,91.4061,91.2461,91.4061,7492.0
2017-06-05 11:55:00,119.89,120.05,119.84,120.02,11006.0,91.3756,91.4976,91.3375,91.4747,11006.0
2017-06-05 12:00:00,119.99,120.17,119.99,120.16,4589.0,91.4519,91.589,91.4519,91.5814,4589.0
2017-06-05 12:05:00,120.13,120.22,120.09,120.09,8964.0,91.5586,91.6272,91.5281,91.5281,8964.0
2017-06-05 12:10:00,120.11,120.12,120.05,120.09,8780.0,91.5433,91.5509,91.4976,91.5281,8780.0
2017-06-05 12:15:00,120.11,120.11,119.94,119.94,5368.0,91.5433,91.5433,91.4137,91.4137,5368.0
2017-06-05 12:20:00,119.97,120.01,119.93,119.99,7421.0,91.4366,91.4671,91.4061,91.4519,7421.0
2017-06-05 12:25:00,120.0,120.01,119.96,119.96,3666.0,91.4595,91.4671,91.429,91.429,3666.0
2017-06-05 12:30:00,119.94,120.02,119.9,119.9,6585.0,91.4137,91.4747,91.3833,91.3833,6585.0
2017-06-05 12:35:00,119.87,119.88,119.81,119.82,3542.0,91.3604,91.368,91.3147,91.3223,3542.0
2017-06-05 12:40:00,119.81,119.92,119.8,119.92,6451.0,91.3147,91.3985,91.307,91.3985,6451.0
2017-06-05 12:45:00,119.93,119.97,119.83,119.87,3200.0,91.4061,91.4366,91.3299,91.3604,3200.0
2017-06-05 12:50:00,119.87,119.99,119.85,119.94,8997.0,91.3604,91.4519,91.3452,91.4137,8997.0
2017-06-05 12:55:00,119.93,120.03,119.93,120.01,3410.0,91.4061,91.4823,91.4061,91.4671,3410.0
2017-06-05 13:00:00,120.01,120.04,119.99,120.02,7410.0,91.4671,91.49,91.4519,91.4747,7410.0
2017-06-05 13:05:00,120.03,120.06,119.94,119.98,8927.0,91.4823,91.5052,91.4137,91.4442,8927.0
2017-06-05 13:10:00,119.96,119.98,119.93,119.95,2379.0,91.429,91.4442,91.4061,91.4214,2379.0
2017-06-05 13:15:00,119.94,119.96,119.83,119.83,7866.0,91.4137,91.429,91.3299,91.3299,7866.0
2017-06-05 13:20:00,119.8,119.82,119.72,119.75,12493.0,91.307,91.3223,91.2461,91.2689,12493.0
2017-06-05 13:25:00,119.76,119.84,119.69,119.71,9167.0,91.2766,91.3375,91.2232,91.2385,9167.0
2017-06-05 13:30:00,119.71,119.72,119.57,119.59,13912.0,91.2385,91.2461,91.1317,91.147,13912.0
2017-06-05 13:35:00,119.6,119.64,119.55,119.64,35465.0,91.1546,91.1851,91.1165,91.1851,35465.0
2017-06-05 13:40:00,119.65,119.65,119.57,119.64,8468.0,91.1927,91.1927,91.1317,91.1851,8468.0
2017-06-05 13:45:00,119.62,119.67,119.56,119.56,14198.0,91.1699,91.208,91.1241,91.1241,14198.0
2017-06-05 13:50:00,119.56,119.61,119.53,119.57,8121.0,91.1241,91.1622,91.1013,91.1317,8121.0
2017-06-05 13:55:00,119.56,119.69,119.55,119.69,7992.0,91.1241,91.2232,91.1165,91.2232,7992.0
2017-06-05 14:00:00,119.69,119.78,119.69,119.7,7469.0,91.2232,91.2918,91.2232,91.2308,7469.0
2017-06-05 14:05:00,119.71,119.76,119.68,119.73,18081.0,91.2385,91.2766,91.2156,91.2537,18081.0
2017-06-05 14:10:00,119.74,119.74,119.64,119.65,6328.0,91.2613,91.2613,91.1851,91.1927,6328.0
2017-06-05 14:15:00,119.64,119.65,119.52,119.53,8692.0,91.1851,91.1927,91.0936,91.1013,8692.0
2017-06-05 14:20:00,119.53,119.71,119.53,119.6,25486.0,91.1013,91.2385,91.1013,91.1546,25486.0
2017-06-05 14:25:00,119.57,119.6,119.51,119.57,8928.0,91.1317,91.1546,91.086,91.1317,8928.0
2017-06-05 14:30:00,119.56,119.57,119.42,119.42,21045.0,91.1241,91.1317,91.0174,91.0174,21045.0
2017-06-05 14:35:00,119.44,119.47,119.38,119.46,18127.0,91.0327,91.0555,90.9869,91.0479,18127.0
2017-06-05 14:40:00,119.46,119.49,119.37,119.48,35774.0,91.0479,91.0708,90.9793,91.0632,35774.0
2017-06-05 14:45:00,119.48,119.53,119.45,119.49,15331.0,91.0632,91.1013,91.0403,91.0708,15331.0
2017-06-05 14:50:00,119.48,119.52,119.36,119.38,29320.0,91.0632,91.0936,90.9717,90.9869,29320.0
2017-06-05 14:55:00,119.38,119.4,119.16,119.19,40349.0,90.9869,91.0022,90.8193,90.8421,40349.0
2017-06-05 15:00:00,119.19,119.2,119.03,119.04,27905.0,90.8421,90.8497,90.7202,90.7278,27905.0
2017-06-05 15:05:00,119.04,119.05,118.86,118.92,48322.0,90.7278,90.7354,90.5906,90.6363,48322.0
2017-06-05 15:10:00,118.94,119.05,118.94,119.03,19911.0,90.6516,90.7354,90.6516,90.7202,19911.0
2017-06-05 15:15:00,119.03,119.03,118.93,118.97,15715.0,90.7202,90.7202,90.644,90.6745,15715.0
2017-06-05 15:20:00,118.96,118.98,118.83,118.84,19942.0,90.6668,90.6821,90.5677,90.5754,19942.0
2017-06-05 15:25:00,118.85,118.9,118.81,118.89,18341.0,90.583,90.6211,90.5525,90.6135,18341.0
2017-06-05 15:30:00,118.9,118.9,118.7,118.77,24897.0,90.6211,90.6211,90.4687,90.522,24897.0
2017-06-05 15:35:00,118.77,118.83,118.72,118.73,30113.0,90.522,90.5677,90.4839,90.4915,30113.0
2017-06-05 15:40:00,118.71,118.72,118.64,118.69,33013.0,90.4763,90.4839,90.4229,90.461,33013.0
2017-06-05 15:45:00,118.68,118.7,118.6,118.63,44056.0,90.4534,90.4687,90.3925,90.4153,44056.0
2017-06-05 15:50:00,118.63,118.63,118.55,118.6,57929.0,90.4153,90.4153,90.3543,90.3925,57929.0
2017-06-05 15:55:00,118.6,118.65,118.49,118.56,99866.0,90.3925,90.4306,90.3086,90.362,99866.0
2017-06-06 09:30:00,117.59,117.8,117.32,117.46,25880.0,89.6227,89.7827,89.4169,89.5236,25880.0
2017-06-06 09:35:00,117.48,117.48,117.1,117.13,17360.0,89.5388,89.5388,89.2492,89.2721,17360.0
2017-06-06 09:40:00,117.1,117.36,117.06,117.26,22250.0,89.2492,89.4474,89.2187,89.3712,22250.0
2017-06-06 09:45:00,117.27,117.37,117.24,117.32,37480.0,89.3788,89.455,89.3559,89.4169,37480.0
2017-06-06 09:50:00,117.32,117.51,117.27,117.47,25614.0,89.4169,89.5617,89.3788,89.5312,25614.0
2017-06-06 09:55:00,117.51,117.78,117.47,117.69,25172.0,89.5617,89.7675,89.5312,89.6989,25172.0
2017-06-06 10:00:00,117.68,117.84,117.58,117.67,17628.0,89.6913,89.8132,89.615,89.6836,17628.0
2017-06-06 10:05:00,117.68,117.88,117.68,117.77,18147.0,89.6913,89.8437,89.6913,89.7599,18147.0
2017-06-06 10:10:00,117.79,118.36,117.79,118.32,31468.0,89.7751,90.2095,89.7751,90.179,31468.0
2017-06-06 10:15:00,118.29,118.43,118.27,118.35,15563.0,90.1562,90.2629,90.1409,90.2019,15563.0
2017-06-06 10:20:00,118.32,118.4,118.06,118.21,15118.0,90.179,90.24,89.9809,90.0952,15118.0
2017-06-06 10:25:00,118.22,118.39,118.2,118.35,7067.0,90.1028,90.2324,90.0876,90.2019,7067.0
2017-06-06 10:30:00,118.31,118.31,118.05,118.08,10563.0,90.1714,90.1714,89.9733,89.9961,10563.0
2017-06-06 10:35:00,118.06,118.12,117.9,117.94,8522.0,89.9809,90.0266,89.8589,89.8894,8522.0
2017-06-06 10:40:00,117.91,118.25,117.91,118.25,14156.0,89.8666,90.1257,89.8666,90.1257,14156.0
2017-06-06 10:45:00,118.27,118.3,118.09,118.29,9046.0,90.1409,90.1638,90.0037,90.1562,9046.0
2017-06-06 10:50:00,118.27,118.28,118.14,118.14,10814.0,90.1409,90.1486,90.0419,90.0419,10814.0
2017-06-06 10:55:00,118.13,118.14,117.89,117.95,11357.0,90.0342,90.0419,89.8513,89.897,11357.0
2017-06-06 11:00:00,117.93,117.97,117.79,117.81,7139.0,89.8818,89.9123,89.7751,89.7903,7139.0
2017-06-06 11:05:00,117.81,117.89,117.7,117.88,11575.0,89.7903,89.8513,89.7065,89.8437,11575.0
2017-06-06 11:10:00,117.86,117.94,117.79,117.9,12098.0,89.8285,89.8894,89.7751,89.8589,12098.0
2017-06-06 11:15:00,117.91,118.07,117.9,118.06,12720.0,89.8666,89.9885,89.8589,89.9809,12720.0
2017-06-06 11:20:00,118.08,118.22,118.0,118.17,14726.0,89.9961,90.1028,89.9352,90.0647,14726.0
2017-06-06 11:25:00,118.19,118.2,118.02,118.07,15910.0,90.08,90.0876,89.9504,89.9885,15910.0
2017-06-06 11:30:00,118.07,118.17,118.0,118.16,8656.0,89.9885,90.0647,89.9352,90.0571,8656.0
2017-06-06 11:35:00,118.17,118.28,118.15,118.24,8001.0,90.0647,90.1486,90.0495,90.1181,8001.0
2017-06-06 11:40:00,118.25,118.37,118.13,118.13,12087.0,90.1257,90.2172,90.0342,90.0342,12087.0
2017-06-06 11:45:00,118.15,118.18,118.04,118.04,11870.0,90.0495,90.0723,89.9656,89.9656,11870.0
2017-06-06 11:50:00,118.07,118.14,118.03,118.12,7565.0,89.9885,90.0419,89.958,90.0266,7565.0
2017-06-06 11:55:00,118.14,118.18,118.1,118.13,9681.0,90.0419,90.0723,90.0114,90.0342,9681.0
2017-06-06 12:00:00,118.14,118.23,118.09,118.2,8193.0,90.0419,90.1105,90.0037,90.0876,8193.0
2017-06-06 12:05:00,118.18,118.32,118.18,118.23,8414.0,90.0723,90.179,90.0723,90.1105,8414.0
2017-06-06 12:10:00,118.24,118.26,118.17,118.21,9376.0,90.1181,90.1333,90.0647,90.0952,9376.0
2017-06-06 12:15:00,118.25,118.32,118.19,118.2,9541.0,90.1257,90.179,90.08,90.0876,9541.0
2017-06-06 12:20:00,118.2,118.26,118.2,118.24,4135.0,90.0876,90.1333,90.0876,90.1181,4135.0
2017-06-06 12:25:00,118.23,118.24,118.07,118.11,12922.0,90.1105,90.1181,89.9885,90.019,12922.0
2017-06-06 12:30:00,118.12,118.15,118.06,118.14,5297.0,90.0266,90.0495,89.9809,90.0419,5297.0
2017-06-06 12:35:00,118.16,118.19,118.08,118.08,4200.0,90.0571,90.08,89.9961,89.9961,4200.0
2017-06-06 12:40:00,118.07,118.17,118.07,118.12,6946.0,89.9885,90.0647,89.9885,90.0266,6946.0
2017-06-06 12:45:00,118.12,118.2,118.11,118.15,8118.0,90.0266,90.0876,90.019,90.0495,8118.0
2017-06-06 12:50:00,118.15,118.21,118.12,118.15,13181.0,90.0495,90.0952,90.0266,90.0495,13181.0
2017-06-06 12:55:00,118.15,118.17,118.07,118.15,12845.0,90.0495,90.0647,89.9885,90.0495,12845.0
2017-06-06 13:00:00,118.17,118.19,118.07,118.13,6004.0,90.0647,90.08,89.9885,90.0342,6004.0
2017-06-06 13:05:00,118.13,118.15,118.06,118.06,3100.0,90.0342,90.0495,89.9809,89.9809,3100.0
2017-06-06 13:10:00,118.09,118.09,117.97,117.97,5420.0,90.0037,90.0037,89.9123,89.9123,5420.0
2017-06-06 13:15:00,117.97,118.0,117.9,117.98,5627.0,89.9123,89.9352,89.8589,89.9199,5627.0
2017-06-06 13:20:00,118.0,118.07,117.97,117.98,5631.0,89.9352,89.9885,89.9123,89.9199,5631.0
2017-06-06 13:25:00,117.98,118.09,117.97,117.99,8965.0,89.9199,90.0037,89.9123,89.9275,8965.0
2017-06-06 13:30:00,118.01,118.06,117.95,117.96,7537.0,89.9428,89.9809,89.897,89.9047,7537.0
2017-06-06 13:35:00,117.98,118.12,117.97,118.08,8706.0,89.9199,90.0266,89.9123,89.9961,8706.0
2017-06-06 13:40:00,118.08,118.1,117.98,118.03,5511.0,89.9961,90.0114,89.9199,89.958,5511.0
2017-06-06 13:45:00,118.05,118.07,118.01,118.02,4632.0,89.9733,89.9885,89.9428,89.9504,4632.0
2017-06-06 13:50:00,118.02,118.05,117.97,117.97,10326.0,89.9504,89.9733,89.9123,89.9123,10326.0
2017-06-06 13:55:00,117.98,118.04,117.91,118.04,7670.0,89.9199,89.9656,89.8666,89.9656,7670.0
2017-06-06 14:00:00,118.03,118.18,118.02,118.15,7314.0,89.958,90.0723,89.9504,90.0495,7314.0
2017-06-06 14:05:00,118.13,118.17,118.1,118.11,7916.0,90.0342,90.0647,90.0114,90.019,7916.0
2017-06-06 14:10:00,118.11,118.15,118.04,118.12,11347.0,90.019,90.0495,89.9656,90.0266,11347.0
2017-06-06 14:15:00,118.08,118.13,118.06,118.11,8287.0,89.9961,90.0342,89.9809,90.019,8287.0
2017-06-06 14:20:00,118.12,118.15,118.1,118.11,10559.0,90.0266,90.0495,90.0114,90.019,10559.0
2017-06-06 14:25:00,118.08,118.19,118.08,118.18,11188.0,89.9961,90.08,89.9961,90.0723,11188.0
2017-06-06 14:30:00,118.17,118.36,118.15,118.33,16834.0,90.0647,90.2095,90.0495,90.1867,16834.0
2017-06-06 14:35:00,118.38,118.48,118.36,118.36,16984.0,90.2248,90.301,90.2095,90.2095,16984.0
2017-06-06 14:40:00,118.38,118.51,118.38,118.49,10925.0,90.2248,90.3239,90.2248,90.3086,10925.0
2017-06-06 14:45:00,118.49,118.61,118.48,118.58,15770.0,90.3086,90.4001,90.301,90.3772,15770.0
2017-06-06 14:50:00,118.58,118.68,118.58,118.62,9388.0,90.3772,90.4534,90.3772,90.4077,9388.0
2017-06-06 14:55:00,118.62,118.67,118.42,118.44,11611.0,90.4077,90.4458,90.2553,90.2705,11611.0
2017-06-06 15:00:00,118.45,118.58,118.41,118.42,6262.0,90.2781,90.3772,90.2476,90.2553,6262.0
2017-06-06 15:05:00,118.4,118.49,118.37,118.49,10720.0,90.24,90.3086,90.2172,90.3086,10720.0
2017-06-06 15:10:00,118.46,118.46,118.27,118.35,11304.0,90.2857,90.2857,90.1409,90.2019,11304.0
2017-06-06 15:15:00,118.33,118.35,118.16,118.23,8823.0,90.1867,90.2019,90.0571,90.1105,8823.0
2017-06-06 15:20:00,118.24,118.32,118.24,118.3,9400.0,90.1181,90.179,90.1181,90.1638,9400.0
2017-06-06 15:25:00,118.32,118.47,118.32,118.39,12077.0,90.179,90.2934,90.179,90.2324,12077.0
2017-06-06 15:30:00,118.4,118.41,118.23,118.27,15693.0,90.24,90.2476,90.1105,90.1409,15693.0
2017-06-06 15:35:00,118.25,118.33,118.21,118.25,16182.0,90.1257,90.1867,90.0952,90.1257,16182.0
2017-06-06 15:40:00,118.25,118.28,118.13,118.13,26597.0,90.1257,90.1486,90.0342,90.0342,26597.0
2017-06-06 15:45:00,118.13,118.19,118.02,118.02,38579.0,90.0342,90.08,89.9504,89.9504,38579.0
2017-06-06 15:50:00,118.02,118.1,117.97,117.97,38846.0,89.9504,90.0114,89.9123,89.9123,38846.0
2017-06-06 15:55:00,117.97,118.22,117.96,118.13,122308.0,89.9123,90.1028,89.9047,90.0342,122308.0
2017-06-07 09:30:00,118.6,118.63,118.24,118.51,24599.0,90.3925,90.4153,90.1181,90.3239,24599.0
2017-06-07 09:35:00,118.46,118.76,118.46,118.69,18501.0,90.2857,90.5144,90.2857,90.461,18501.0
2017-06-07 09:40:00,118.71,118.8,118.58,118.62,11618.0,90.4763,90.5449,90.3772,90.4077,11618.0
2017-06-07 09:45:00,118.65,118.88,118.61,118.86,8615.0,90.4306,90.6059,90.4001,90.5906,8615.0
2017-06-07 09:50:00,118.82,118.93,118.61,118.87,8710.0,90.5601,90.644,90.4001,90.5982,8710.0
2017-06-07 09:55:00,118.87,119.01,118.78,118.95,12500.0,90.5982,90.7049,90.5296,90.6592,12500.0
2017-06-07 10:00:00,118.97,119.17,118.97,118.98,16547.0,90.6745,90.8269,90.6745,90.6821,16547.0
2017-06-07 10:05:00,118.99,119.05,118.89,118.98,16555.0,90.6897,90.7354,90.6135,90.6821,16555.0
2017-06-07 10:10:00,118.99,119.29,118.99,119.29,13955.0,90.6897,90.9183,90.6897,90.9183,13955.0
2017-06-07 10:15:00,119.27,119.54,119.18,119.48,27941.0,90.9031,91.1089,90.8345,91.0632,27941.0
2017-06-07 10:20:00,119.48,119.51,119.32,119.47,12471.0,91.0632,91.086,90.9412,91.0555,12471.0
2017-06-07 10:25:00,119.46,119.53,119.37,119.45,13933.0,91.0479,91.1013,90.9793,91.0403,13933.0
2017-06-07 10:30:00,119.42,119.47,119.23,119.44,28529.0,91.0174,91.0555,90.8726,91.0327,28529.0
2017-06-07 10:35:00,119.44,119.44,119.26,119.42,12616.0,91.0327,91.0327,90.8955,91.0174,12616.0
2017-06-07 10:40:00,119.38,119.54,119.3,119.44,21456.0,90.9869,91.1089,90.926,91.0327,21456.0
2017-06-07 10:45:00,119.46,119.72,119.42,119.7,14387.0,91.0479,91.2461,91.0174,91.2308,14387.0
2017-06-07 10:50:00,119.71,119.73,119.61,119.68,9928.0,91.2385,91.2537,91.1622,91.2156,9928.0
2017-06-07 10:55:00,119.73,119.79,119.62,119.62,8288.0,91.2537,91.2994,91.1699,91.1699,8288.0
2017-06-07 11:00:00,119.59,119.62,119.47,119.56,5646.0,91.147,91.1699,91.0555,91.1241,5646.0
2017-06-07 11:05:00,119.53,119.53,119.45,119.46,5839.0,91.1013,91.1013,91.0403,91.0479,5839.0
2017-06-07 11:10:00,119.45,119.6,119.43,119.59,8332.0,91.0403,91.1546,91.025,91.147,8332.0
2017-06-07 11:15:00,119.63,119.72,119.63,119.68,10138.0,91.1775,91.2461,91.1775,91.2156,10138.0
2017-06-07 11:20:00,119.64,119.69,119.48,119.48,7874.0,91.1851,91.2232,91.0632,91.0632,7874.0
2017-06-07 11:25:00,119.44,119.45,119.24,119.28,32567.0,91.0327,91.0403,90.8802,90.9107,32567.0
2017-06-07 11:30:00,119.27,119.39,119.27,119.34,4085.0,90.9031,90.9946,90.9031,90.9565,4085.0
2017-06-07 11:35:00,119.39,119.56,119.39,119.53,3501.0,90.9946,91.1241,90.9946,91.1013,3501.0
2017-06-07 11:40:00,119.51,119.55,119.39,119.39,4701.0,91.086,91.1165,90.9946,90.9946,4701.0
2017-06-07 11:45:00,119.45,119.53,119.33,119.5,4236.0,91.0403,91.1013,90.9488,91.0784,4236.0
2017-06-07 11:50:00,119.5,119.7,119.5,119.66,4830.0,91.0784,91.2308,91.0784,91.2003,4830.0
2017-06-07 11:55:00,119.65,119.87,119.65,119.85,7618.0,91.1927,91.3604,91.1927,91.3452,7618.0
2017-06-07 12:00:00,119.88,119.88,119.77,119.88,5669.0,91.368,91.368,91.2842,91.368,5669.0
2017-06-07 12:05:00,119.87,120.0,119.87,119.88,8839.0,91.3604,91.4595,91.3604,91.368,8839.0
2017-06-07 12:10:00,119.9,119.94,119.82,119.84,4272.0,91.3833,91.4137,91.3223,91.3375,4272.0
2017-06-07 12:15:00,119.9,119.99,119.86,119.99,10221.0,91.3833,91.4519,91.3528,91.4519,10221.0
2017-06-07 12:20:00,119.97,120.1,119.96,120.05,5651.0,91.4366,91.5357,91.429,91.4976,5651.0
2017-06-07 12:25:00,120.0,120.02,119.92,119.93,3140.0,91.4595,91.4747,91.3985,91.4061,3140.0
2017-06-07 12:30:00,119.92,119.92,119.79,119.83,21425.0,91.3985,91.3985,91.2994,91.3299,21425.0
2017-06-07 12:35:00,119.82,119.87,119.78,119.84,11465.0,91.3223,91.3604,91.2918,91.3375,11465.0
2017-06-07 12:40:00,119.8,119.85,119.76,119.85,11010.0,91.307,91.3452,91.2766,91.3452,11010.0
2017-06-07 12:45:00,119.82,119.87,119.56,119.71,11041.0,91.3223,91.3604,91.1241,91.2385,11041.0
2017-06-07 12:50:00,119.71,119.71,119.56,119.59,2767.0,91.2385,91.2385,91.1241,91.147,2767.0
2017-06-07 12:55:00,119.56,119.68,119.54,119.63,8381.0,91.1241,91.2156,91.1089,91.1775,8381.0
2017-06-07 13:00:00,119.62,119.76,119.61,119.7,5055.0,91.1699,91.2766,91.1622,91.2308,5055.0
2017-06-07 13:05:00,119.7,119.77,119.65,119.66,4432.0,91.2308,91.2842,91.1927,91.2003,4432.0
2017-06-07 13:10:00,119.67,119.71,119.64,119.67,6606.0,91.208,91.2385,91.1851,91.208,6606.0
2017-06-07 13:15:00,119.68,119.73,119.67,119.73,4050.0,91.2156,91.2537,91.208,91.2537,4050.0
2017-06-07 13:20:00,119.74,119.75,119.62,119.75,12951.0,91.2613,91.2689,91.1699,91.2689,12951.0
2017-06-07 13:25:00,119.75,119.76,119.65,119.72,5131.0,91.2689,91.2766,91.1927,91.2461,5131.0
2017-06-07 13:30:00,119.73,119.73,119.57,119.59,5382.0,91.2537,91.2537,91.1317,91.147,5382.0
2017-06-07 13:35:00,119.59,119.61,119.56,119.58,4542.0,91.147,91.1622,91.1241,91.1394,4542.0
2017-06-07 13:40:00,119.57,119.59,119.51,119.51,3415.0,91.1317,91.147,91.086,91.086,3415.0
2017-06-07 13:45:00,119.56,119.64,119.55,119.64,7233.0,91.1241,91.1851,91.1165,91.1851,7233.0
2017-06-07 13:50:00,119.65,119.75,119.6,119.75,7810.0,91.1927,91.2689,91.1546,91.2689,7810.0
2017-06-07 13:55:00,119.77,119.89,119.75,119.78,7270.0,91.2842,91.3756,91.2689,91.2918,7270.0
2017-06-07 14:00:00,119.8,120.03,119.8,119.99,7575.0,91.307,91.4823,91.307,91.4519,7575.0
2017-06-07 14:05:00,120.03,120.13,120.03,120.03,15760.0,91.4823,91.5586,91.4823,91.4823,15760.0
2017-06-07 14:10:00,120.03,120.09,119.98,119.98,11816.0,91.4823,91.5281,91.4442,91.4442,11816.0
2017-06-07 14:15:00,119.96,119.96,119.75,119.8,6051.0,91.429,91.429,91.2689,91.307,6051.0
2017-06-07 14:20:00,119.82,119.82,119.71,119.8,4011.0,91.3223,91.3223,91.2385,91.307,4011.0
2017-06-07 14:25:00,119.8,119.83,119.69,119.77,7835.0,91.307,91.3299,91.2232,91.2842,7835.0
2017-06-07 14:30:00,119.79,119.89,119.77,119.84,7100.0,91.2994,91.3756,91.2842,91.3375,7100.0
2017-06-07 14:35:00,119.82,119.89,119.79,119.88,11647.0,91.3223,91.3756,91.2994,91.368,11647.0
2017-06-07 14:40:00,119.87,119.99,119.81,119.99,9954.0,91.3604,91.4519,91.3147,91.4519,9954.0
2017-06-07 14:45:00,120.0,120.17,119.97,120.15,7644.0,91.4595,91.589,91.4366,91.5738,7644.0
2017-06-07 14:50:00,120.13,120.2,120.08,120.14,5017.0,91.5586,91.6119,91.5205,91.5662,5017.0
2017-06-07 14:55:00,120.18,120.18,120.08,120.12,6256.0,91.5967,91.5967,91.5205,91.5509,6256.0
2017-06-07 15:00:00,120.06,120.08,119.95,119.96,6529.0,91.5052,91.5205,91.4214,91.429,6529.0
2017-06-07 15:05:00,119.95,120.07,119.92,119.96,7226.0,91.4214,91.5128,91.3985,91.429,7226.0
2017-06-07 15:10:00,119.94,119.94,119.82,119.88,5301.0,91.4137,91.4137,91.3223,91.368,5301.0
2017-06-07 15:15:00,119.87,119.96,119.79,119.93,9135.0,91.3604,91.429,91.2994,91.4061,9135.0
2017-06-07 15:20:00,119.95,120.0,119.93,119.94,6812.0,91.4214,91.4595,91.4061,91.4137,6812.0
2017-06-07 15:25:00,119.96,120.07,119.9,120.03,15122.0,91.429,91.5128,91.3833,91.4823,15122.0
2017-06-07 15:30:00,120.03,120.14,120.02,120.02,21344.0,91.4823,91.5662,91.4747,91.4747,21344.0
2017-06-07 15:35:00,120.03,120.06,119.87,119.88,12222.0,91.4823,91.5052,91.3604,91.368,12222.0
2017-06-07 15:40:00,119.87,120.05,119.84,120.02,14579.0,91.3604,91.4976,91.3375,91.4747,14579.0
2017-06-07 15:45:00,120.01,120.1,119.98,120.02,28438.0,91.4671,91.5357,91.4442,91.4747,28438.0
2017-06-07 15:50:00,120.02,120.02,119.88,119.93,49790.0,91.4747,91.4747,91.368,91.4061,49790.0
2017-06-07 15:55:00,119.92,119.92,119.8,119.9,75361.0,91.3985,91.3985,91.307,91.3833,75361.0
2017-06-08 09:30:00,119.64,119.98,119.41,119.42,24763.0,91.1851,91.4442,91.0098,91.0174,24763.0
2017-06-08 09:35:00,119.46,120.02,119.45,120.02,55069.0,91.0479,91.4747,91.0403,91.4747,55069.0
2017-06-08 09:40:00,120.06,120.5,120.06,120.49,33685.0,91.5052,91.8406,91.5052,91.8329,33685.0
2017-06-08 09:45:00,120.47,120.64,120.3,120.31,50490.0,91.8177,91.9473,91.6881,91.6957,50490.0
2017-06-08 09:50:00,120.34,120.57,120.04,120.55,66267.0,91.7186,91.8939,91.49,91.8787,66267.0
2017-06-08 09:55:00,120.61,120.98,120.53,120.8,86972.0,91.9244,92.2064,91.8634,92.0692,86972.0
2017-06-08 10:00:00,120.86,121.03,120.67,120.67,48045.0,92.1149,92.2445,91.9701,91.9701,48045.0
2017-06-08 10:05:00,120.67,120.89,120.63,120.72,30464.0,91.9701,92.1378,91.9396,92.0082,30464.0
2017-06-08 10:10:00,120.77,120.88,120.63,120.88,28972.0,92.0463,92.1302,91.9396,92.1302,28972.0
2017-06-08 10:15:00,120.85,120.96,120.74,120.84,74493.0,92.1073,92.1912,92.0235,92.0997,74493.0
2017-06-08 10:20:00,120.88,120.92,120.62,120.71,80239.0,92.1302,92.1607,91.932,92.0006,80239.0
2017-06-08 10:25:00,120.72,120.82,120.42,120.51,65978.0,92.0082,92.0845,91.7796,91.8482,65978.0
2017-06-08 10:30:00,120.49,120.78,120.43,120.69,37604.0,91.8329,92.054,91.7872,91.9854,37604.0
2017-06-08 10:35:00,120.7,120.71,120.31,120.55,28756.0,91.993,92.0006,91.6957,91.8787,28756.0
2017-06-08 10:40:00,120.51,120.66,120.41,120.55,23414.0,91.8482,91.9625,91.772,91.8787,23414.0
2017-06-08 10:45:00,120.55,120.65,120.52,120.52,40317.0,91.8787,91.9549,91.8558,91.8558,40317.0
2017-06-08 10:50:00,120.5,120.63,120.47,120.55,21193.0,91.8406,91.9396,91.8177,91.8787,21193.0
2017-06-08 10:55:00,120.56,120.59,120.47,120.5,11012.0,91.8863,91.9092,91.8177,91.8406,11012.0
2017-06-08 11:00:00,120.48,120.71,120.48,120.71,23792.0,91.8253,92.0006,91.8253,92.0006,23792.0
2017-06-08 11:05:00,120.69,120.76,120.6,120.66,38791.0,91.9854,92.0387,91.9168,91.9625,38791.0
2017-06-08 11:10:00,120.67,120.74,120.5,120.64,28903.0,91.9701,92.0235,91.8406,91.9473,28903.0
2017-06-08 11:15:00,120.63,120.79,120.54,120.79,25759.0,91.9396,92.0616,91.871,92.0616,25759.0
2017-06-08 11:20:00,120.79,121.01,120.78,120.97,22408.0,92.0616,92.2293,92.054,92.1988,22408.0
2017-06-08 11:25:00,120.98,121.13,120.92,121.09,29850.0,92.2064,92.3207,92.1607,92.2902,29850.0
2017-06-08 11:30:00,121.09,121.49,121.09,121.44,16236.0,92.2902,92.5951,92.2902,92.557,16236.0
2017-06-08 11:35:00,121.46,121.85,121.44,121.75,37245.0,92.5722,92.8695,92.557,92.7933,37245.0
2017-06-08 11:40:00,121.75,121.86,121.74,121.76,53675.0,92.7933,92.8771,92.7856,92.8009,53675.0
2017-06-08 11:45:00,121.75,121.79,121.41,121.42,29637.0,92.7933,92.8237,92.5341,92.5417,29637.0
2017-06-08 11:50:00,121.43,121.53,121.35,121.43,5796.0,92.5494,92.6256,92.4884,92.5494,5796.0
2017-06-08 11:55:00,121.4,121.53,121.29,121.47,15314.0,92.5265,92.6256,92.4427,92.5799,15314.0
2017-06-08 12:00:00,121.48,121.55,121.46,121.48,9389.0,92.5875,92.6408,92.5722,92.5875,9389.0
2017-06-08 12:05:00,121.55,121.59,121.44,121.55,5430.0,92.6408,92.6713,92.557,92.6408,5430.0
2017-06-08 12:10:00,121.55,121.9,121.53,121.84,27948.0,92.6408,92.9076,92.6256,92.8619,27948.0
2017-06-08 12:15:00,121.81,122.0,121.81,121.98,14287.0,92.839,92.9838,92.839,92.9686,14287.0
2017-06-08 12:20:00,121.96,122.01,121.87,121.88,12039.0,92.9533,92.9914,92.8847,92.8923,12039.0
2017-06-08 12:25:00,121.88,121.91,121.78,121.8,18363.0,92.8923,92.9152,92.8161,92.8314,18363.0
2017-06-08 12:30:00,121.77,121.87,121.77,121.82,11649.0,92.8085,92.8847,92.8085,92.8466,11649.0
2017-06-08 12:35:00,121.82,121.94,121.79,121.89,8871.0,92.8466,92.9381,92.8237,92.9,8871.0
2017-06-08 12:40:00,121.93,122.09,121.89,121.94,15356.0,92.9305,93.0524,92.9,92.9381,15356.0
2017-06-08 12:45:00,121.94,122.06,121.88,121.97,18621.0,92.9381,93.0295,92.8923,92.9609,18621.0
2017-06-08 12:50:00,121.97,121.99,121.8,121.93,14506.0,92.9609,92.9762,92.8314,92.9305,14506.0
2017-06-08 12:55:00,121.95,122.2,121.89,122.2,51387.0,92.9457,93.1362,92.9,93.1362,51387.0
2017-06-08 13:00:00,122.17,122.22,122.01,122.2,15418.0,93.1134,93.1515,92.9914,93.1362,15418.0
2017-06-08 13:05:00,122.19,122.29,122.09,122.12,9250.0,93.1286,93.2048,93.0524,93.0753,9250.0
2017-06-08 13:10:00,122.17,122.23,121.96,122.02,31878.0,93.1134,93.1591,92.9533,92.999,31878.0
2017-06-08 13:15:00,122.03,122.16,121.94,121.95,18029.0,93.0067,93.1057,92.9381,92.9457,18029.0
2017-06-08 13:20:00,121.98,122.05,121.92,121.98,18398.0,92.9686,93.0219,92.9228,92.9686,18398.0
2017-06-08 13:25:00,121.97,122.08,121.79,121.79,23226.0,92.9609,93.0448,92.8237,92.8237,23226.0
2017-06-08 13:30:00,121.77,121.94,121.76,121.85,12500.0,92.8085,92.9381,92.8009,92.8695,12500.0
2017-06-08 13:35:00,121.86,121.93,121.79,121.84,12534.0,92.8771,92.9305,92.8237,92.8619,12534.0
2017-06-08 13:40:00,121.83,121.84,121.75,121.83,33985.0,92.8542,92.8619,92.7933,92.8542,33985.0
2017-06-08 13:45:00,121.83,121.87,121.75,121.8,20955.0,92.8542,92.8847,92.7933,92.8314,20955.0
2017-06-08 13:50:00,121.81,121.99,121.77,121.98,15602.0,92.839,92.9762,92.8085,92.9686,15602.0
2017-06-08 13:55:00,122.0,122.16,121.97,122.14,22793.0,92.9838,93.1057,92.9609,93.0905,22793.0
2017-06-08 14:00:00,122.16,122.26,122.05,122.12,14402.0,93.1057,93.182,93.0219,93.0753,14402.0
2017-06-08 14:05:00,122.15,122.25,122.13,122.18,12855.0,93.0981,93.1743,93.0829,93.121,12855.0
2017-06-08 14:10:00,122.19,122.25,122.03,122.05,16547.0,93.1286,93.1743,93.0067,93.0219,16547.0
2017-06-08 14:15:00,122.03,122.06,122.0,122.0,31477.0,93.0067,93.0295,92.9838,92.9838,31477.0
2017-06-08 14:20:00,122.0,122.02,121.78,121.78,37877.0,92.9838,92.999,92.8161,92.8161,37877.0
2017-06-08 14:25:00,121.81,121.81,121.48,121.6,12883.0,92.839,92.839,92.5875,92.6789,12883.0
2017-06-08 14:30:00,121.57,121.78,121.57,121.78,9802.0,92.6561,92.8161,92.6561,92.8161,9802.0
2017-06-08 14:35:00,121.78,121.83,121.7,121.77,15826.0,92.8161,92.8542,92.7552,92.8085,15826.0
2017-06-08 14:40:00,121.78,121.78,121.62,121.62,18770.0,92.8161,92.8161,92.6942,92.6942,18770.0
2017-06-08 14:45:00,121.61,121.61,121.29,121.36,18795.0,92.6866,92.6866,92.4427,92.496,18795.0
2017-06-08 14:50:00,121.35,121.54,121.35,121.37,16204.0,92.4884,92.6332,92.4884,92.5036,16204.0
2017-06-08 14:55:00,121.35,121.48,121.31,121.45,10273.0,92.4884,92.5875,92.4579,92.5646,10273.0
2017-06-08 15:00:00,121.44,121.67,121.44,121.56,13418.0,92.557,92.7323,92.557,92.6485,13418.0
2017-06-08 15:05:00,121.59,121.59,121.42,121.49,8197.0,92.6713,92.6713,92.5417,92.5951,8197.0
2017-06-08 15:10:00,121.5,121.5,121.26,121.3,14135.0,92.6027,92.6027,92.4198,92.4503,14135.0
2017-06-08 15:15:00,121.32,121.38,121.17,121.21,15085.0,92.4655,92.5113,92.3512,92.3817,15085.0
2017-06-08 15:20:00,121.21,121.31,121.11,121.3,22153.0,92.3817,92.4579,92.3055,92.4503,22153.0
2017-06-08 15:25:00,121.29,121.35,121.26,121.27,11534.0,92.4427,92.4884,92.4198,92.4274,11534.0
2017-06-08 15:30:00,121.26,121.28,121.14,121.2,22940.0,92.4198,92.435,92.3283,92.3741,22940.0
2017-06-08 15:35:00,121.18,121.21,121.03,121.04,22485.0,92.3588,92.3817,92.2445,92.2521,22485.0
2017-06-08 15:40:00,121.04,121.08,120.95,120.98,40205.0,92.2521,92.2826,92.1835,92.2064,40205.0
2017-06-08 15:45:00,120.97,121.12,120.95,121.09,38752.0,92.1988,92.3131,92.1835,92.2902,38752.0
2017-06-08 15:50:00,121.09,121.19,121.06,121.08,41321.0,92.2902,92.3665,92.2674,92.2826,41321.0
2017-06-08 15:55:00,121.07,121.1,120.95,121.01,81700.0,92.275,92.2979,92.1835,92.2293,81700.0
2017-06-09 09:30:00,121.79,122.45,121.79,122.33,38211.0,92.8237,93.3268,92.8237,93.2353,38211.0
2017-06-09 09:35:00,122.3,122.66,122.28,122.56,18732.0,93.2125,93.4868,93.1972,93.4106,18732.0
2017-06-09 09:40:00,122.53,122.6,122.3,122.48,15170.0,93.3877,93.4411,93.2125,93.3496,15170.0
2017-06-09 09:45:00,122.45,122.75,122.42,122.75,16719.0,93.3268,93.5554,93.3039,93.5554,16719.0
2017-06-09 09:50:00,122.74,122.85,122.34,122.85,25232.0,93.5478,93.6316,93.2429,93.6316,25232.0
2017-06-09 09:55:00,122.83,123.34,122.83,123.15,31595.0,93.6164,94.0051,93.6164,93.8603,31595.0
2017-06-09 10:00:00,123.19,123.23,122.93,123.04,18062.0,93.8908,93.9213,93.6926,93.7765,18062.0
2017-06-09 10:05:00,122.98,123.15,122.88,123.1,20713.0,93.7307,93.8603,93.6545,93.8222,20713.0
2017-06-09 10:10:00,123.13,123.22,122.87,123.0,17323.0,93.845,93.9136,93.6469,93.746,17323.0
2017-06-09 10:15:00,122.98,123.09,122.91,122.97,11294.0,93.7307,93.8146,93.6774,93.7231,11294.0
2017-06-09 10:20:00,122.98,123.1,122.95,123.08,18918.0,93.7307,93.8222,93.7079,93.8069,18918.0
2017-06-09 10:25:00,123.09,123.47,123.09,123.44,24980.0,93.8146,94.1042,93.8146,94.0813,24980.0
2017-06-09 10:30:00,123.4,123.62,123.37,123.37,26197.0,94.0508,94.2185,94.028,94.028,26197.0
2017-06-09 10:35:00,123.37,123.66,123.36,123.56,10447.0,94.028,94.249,94.0203,94.1728,10447.0
2017-06-09 10:40:00,123.51,123.6,123.39,123.6,11834.0,94.1347,94.2033,94.0432,94.2033,11834.0
2017-06-09 10:45:00,123.58,123.72,123.56,123.71,8671.0,94.188,94.2947,94.1728,94.2871,8671.0
2017-06-09 10:50:00,123.75,123.77,123.39,123.39,11515.0,94.3176,94.3328,94.0432,94.0432,11515.0
2017-06-09 10:55:00,123.39,123.48,123.26,123.43,11491.0,94.0432,94.1118,93.9441,94.0737,11491.0
2017-06-09 11:00:00,123.48,123.55,123.35,123.55,19550.0,94.1118,94.1652,94.0127,94.1652,19550.0
2017-06-09 11:05:00,123.56,123.67,123.48,123.59,16065.0,94.1728,94.2566,94.1118,94.1956,16065.0
2017-06-09 11:10:00,123.53,123.65,123.33,123.37,22400.0,94.1499,94.2414,93.9975,94.028,22400.0
2017-06-09 11:15:00,123.39,123.52,123.28,123.34,23781.0,94.0432,94.1423,93.9594,94.0051,23781.0
2017-06-09 11:20:00,123.35,123.38,123.21,123.25,13879.0,94.0127,94.0356,93.906,93.9365,13879.0
2017-06-09 11:25:00,123.23,123.3,123.1,123.25,15619.0,93.9213,93.9746,93.8222,93.9365,15619.0
2017-06-09 11:30:00,123.31,123.39,123.22,123.33,23875.0,93.9822,94.0432,93.9136,93.9975,23875.0
2017-06-09 11:35:00,123.33,123.33,123.1,123.1,9090.0,93.9975,93.9975,93.8222,93.8222,9090.0
2017-06-09 11:40:00,123.08,123.27,123.01,123.23,20021.0,93.8069,93.9517,93.7536,93.9213,20021.0
2017-06-09 11:45:00,123.25,123.4,123.15,123.33,20933.0,93.9365,94.0508,93.8603,93.9975,20933.0
2017-06-09 11:50:00,123.33,123.4,123.22,123.25,11967.0,93.9975,94.0508,93.9136,93.9365,11967.0
2017-06-09 11:55:00,123.21,123.31,123.17,123.17,5579.0,93.906,93.9822,93.8755,93.8755,5579.0
2017-06-09 12:00:00,123.17,123.33,123.11,123.3,8241.0,93.8755,93.9975,93.8298,93.9746,8241.0
2017-06-09 12:05:00,123.26,123.49,123.26,123.49,6626.0,93.9441,94.1194,93.9441,94.1194,6626.0
2017-06-09 12:10:00,123.52,123.6,123.5,123.53,21024.0,94.1423,94.2033,94.127,94.1499,21024.0
2017-06-09 12:15:00,123.53,123.57,123.39,123.42,17846.0,94.1499,94.1804,94.0432,94.0661,17846.0
2017-06-09 12:20:00,123.4,123.4,123.23,123.23,7825.0,94.0508,94.0508,93.9213,93.9213,7825.0
2017-06-09 12:25:00,123.22,123.24,122.88,123.16,28669.0,93.9136,93.9289,93.6545,93.8679,28669.0
2017-06-09 12:30:00,123.26,123.37,123.17,123.31,6214.0,93.9441,94.028,93.8755,93.9822,6214.0
2017-06-09 12:35:00,123.27,123.33,123.11,123.28,8217.0,93.9517,93.9975,93.8298,93.9594,8217.0
2017-06-09 12:40:00,123.23,123.25,123.09,123.21,5580.0,93.9213,93.9365,93.8146,93.906,5580.0
2017-06-09 12:45:00,123.22,123.41,123.19,123.34,12947.0,93.9136,94.0585,93.8908,94.0051,12947.0
2017-06-09 12:50:00,123.34,123.49,123.27,123.45,7705.0,94.0051,94.1194,93.9517,94.0889,7705.0
2017-06-09 12:55:00,123.47,123.55,123.46,123.5,7027.0,94.1042,94.1652,94.0966,94.127,7027.0
2017-06-09 13:00:00,123.5,123.63,123.49,123.62,28095.0,94.127,94.2261,94.1194,94.2185,28095.0
2017-06-09 13:05:00,123.61,123.73,123.55,123.7,6477.0,94.2109,94.3023,94.1652,94.2795,6477.0
2017-06-09 13:10:00,123.69,123.7,123.4,123.54,18545.0,94.2719,94.2795,94.0508,94.1575,18545.0
2017-06-09 13:15:00,123.52,123.6,123.42,123.44,12584.0,94.1423,94.2033,94.0661,94.0813,12584.0
2017-06-09 13:20:00,123.43,123.45,123.29,123.4,6540.0,94.0737,94.0889,93.967,94.0508,6540.0
2017-06-09 13:25:00,123.42,123.43,123.33,123.41,11815.0,94.0661,94.0737,93.9975,94.0585,11815.0
2017-06-09 13:30:00,123.43,123.57,123.34,123.52,7660.0,94.0737,94.1804,94.0051,94.1423,7660.0
2017-06-09 13:35:00,123.49,123.64,123.41,123.57,20513.0,94.1194,94.2337,94.0585,94.1804,20513.0
2017-06-09 13:40:00,123.5,123.54,123.42,123.54,11785.0,94.127,94.1575,94.0661,94.1575,11785.0
2017-06-09 13:45:00,123.55,123.6,123.37,123.43,20856.0,94.1652,94.2033,94.028,94.0737,20856.0
2017-06-09 13:50:00,123.39,123.41,123.02,123.07,17372.0,94.0432,94.0585,93.7612,93.7993,17372.0
2017-06-09 13:55:00,123.04,123.18,123.0,123.07,6121.0,93.7765,93.8832,93.746,93.7993,6121.0
2017-06-09 14:00:00,123.05,123.29,123.05,123.29,9425.0,93.7841,93.967,93.7841,93.967,9425.0
2017-06-09 14:05:00,123.31,123.35,123.14,123.26,9756.0,93.9822,94.0127,93.8527,93.9441,9756.0
2017-06-09 14:10:00,123.26,123.36,123.17,123.31,44565.0,93.9441,94.0203,93.8755,93.9822,44565.0
2017-06-09 14:15:00,123.3,123.37,123.15,123.17,11540.0,93.9746,94.028,93.8603,93.8755,11540.0
2017-06-09 14:20:00,123.17,123.33,123.14,123.22,10943.0,93.8755,93.9975,93.8527,93.9136,10943.0
2017-06-09 14:25:00,123.19,123.28,123.17,123.22,5083.0,93.8908,93.9594,93.8755,93.9136,5083.0
2017-06-09 14:30:00,123.22,123.34,123.11,123.11,11259.0,93.9136,94.0051,93.8298,93.8298,11259.0
2017-06-09 14:35:00,123.1,123.22,122.8,122.92,19425.0,93.8222,93.9136,93.5935,93.685,19425.0
2017-06-09 14:40:00,122.94,122.94,122.65,122.65,8232.0,93.7002,93.7002,93.4792,93.4792,8232.0
2017-06-09 14:45:00,122.63,122.74,122.53,122.61,33744.0,93.464,93.5478,93.3877,93.4487,33744.0
2017-06-09 14:50:00,122.65,122.72,122.19,122.43,21373.0,93.4792,93.5326,93.1286,93.3115,21373.0
2017-06-09 14:55:00,122.45,122.49,122.18,122.18,15100.0,93.3268,93.3573,93.121,93.121,15100.0
2017-06-09 15:00:00,122.25,122.72,122.22,122.56,18396.0,93.1743,93.5326,93.1515,93.4106,18396.0
2017-06-09 15:05:00,122.6,122.65,122.4,122.63,11736.0,93.4411,93.4792,93.2887,93.464,11736.0
2017-06-09 15:10:00,122.6,122.88,122.6,122.73,9034.0,93.4411,93.6545,93.4411,93.5402,9034.0
2017-06-09 15:15:00,122.78,122.93,122.64,122.88,15773.0,93.5783,93.6926,93.4716,93.6545,15773.0
2017-06-09 15:20:00,122.87,123.01,122.78,123.01,19941.0,93.6469,93.7536,93.5783,93.7536,19941.0
2017-06-09 15:25:00,123.03,123.08,122.85,123.05,20907.0,93.7688,93.8069,93.6316,93.7841,20907.0
2017-06-09 15:30:00,123.07,123.07,122.55,122.64,29889.0,93.7993,93.7993,93.403,93.4716,29889.0
2017-06-09 15:35:00,122.68,122.75,122.6,122.73,39189.0,93.5021,93.5554,93.4411,93.5402,39189.0
2017-06-09 15:40:00,122.72,122.85,122.67,122.78,57446.0,93.5326,93.6316,93.4945,93.5783,57446.0
2017-06-09 15:45:00,122.8,123.11,122.78,123.08,43073.0,93.5935,93.8298,93.5783,93.8069,43073.0
2017-06-09 15:50:00,123.08,123.33,123.08,123.2,60732.0,93.8069,93.9975,93.8069,93.8984,60732.0
2017-06-09 15:55:00,123.21,123.22,123.02,123.14,132234.0,93.906,93.9136,93.7612,93.8527,132234.0
2017-06-12 09:30:00,123.18,124.1,123.08,123.51,43375.0,93.8832,94.5843,93.8069,94.1347,43375.0
2017-06-12 09:35:00,123.51,123.94,122.93,123.35,33602.0,94.1347,94.4624,93.6926,94.0127,33602.0
2017-06-12 09:40:00,123.32,123.32,122.61,122.77,33565.0,93.9899,93.9899,93.4487,93.5707,33565.0
2017-06-12 09:45:00,122.87,123.01,122.7,123.01,42939.0,93.6469,93.7536,93.5173,93.7536,42939.0
2017-06-12 09:50:00,123.01,123.11,122.46,122.54,33125.0,93.7536,93.8298,93.3344,93.3954,33125.0
2017-06-12 09:55:00,122.58,122.85,122.3,122.34,39463.0,93.4259,93.6316,93.2125,93.2429,39463.0
2017-06-12 10:00:00,122.38,122.49,121.86,122.08,76987.0,93.2734,93.3573,92.8771,93.0448,76987.0
2017-06-12 10:05:00,122.07,122.84,122.07,122.55,41978.0,93.0372,93.624,93.0372,93.403,41978.0
2017-06-12 10:10:00,122.64,122.82,122.38,122.58,47136.0,93.4716,93.6088,93.2734,93.4259,47136.0
2017-06-12 10:15:00,122.51,122.75,122.45,122.66,34501.0,93.3725,93.5554,93.3268,93.4868,34501.0
2017-06-12 10:20:00,122.66,122.71,122.22,122.46,43209.0,93.4868,93.5249,93.1515,93.3344,43209.0
2017-06-12 10:25:00,122.45,122.59,122.29,122.49,71305.0,93.3268,93.4335,93.2048,93.3573,71305.0
2017-06-12 10:30:00,122.47,122.57,122.25,122.52,96253.0,93.342,93.4182,93.1743,93.3801,96253.0
2017-06-12 10:35:00,122.52,122.54,122.12,122.18,45530.0,93.3801,93.3954,93.0753,93.121,45530.0
2017-06-12 10:40:00,122.14,122.26,122.01,122.17,29795.0,93.0905,93.182,92.9914,93.1134,29795.0
2017-06-12 10:45:00,122.15,122.29,122.0,122.22,33389.0,93.0981,93.2048,92.9838,93.1515,33389.0
2017-06-12 10:50:00,122.2,122.49,122.03,122.44,58178.0,93.1362,93.3573,93.0067,93.3192,58178.0
2017-06-12 10:55:00,122.41,122.64,122.41,122.64,53028.0,93.2963,93.4716,93.2963,93.4716,53028.0
2017-06-12 11:00:00,122.64,122.93,122.63,122.82,52611.0,93.4716,93.6926,93.464,93.6088,52611.0
2017-06-12 11:05:00,122.82,122.9,122.69,122.77,20426.0,93.6088,93.6697,93.5097,93.5707,20426.0
2017-06-12 11:10:00,122.78,122.91,122.72,122.82,23589.0,93.5783,93.6774,93.5326,93.6088,23589.0
2017-06-12 11:15:00,122.78,122.78,122.37,122.59,15344.0,93.5783,93.5783,93.2658,93.4335,15344.0
2017-06-12 11:20:00,122.56,122.56,122.04,122.16,14939.0,93.4106,93.4106,93.0143,93.1057,14939.0
2017-06-12 11:25:00,122.16,122.26,121.95,122.06,28895.0,93.1057,93.182,92.9457,93.0295,28895.0
2017-06-12 11:30:00,122.07,122.2,122.0,122.0,21188.0,93.0372,93.1362,92.9838,92.9838,21188.0
2017-06-12 11:35:00,121.99,121.99,121.25,121.5,78051.0,92.9762,92.9762,92.4122,92.6027,78051.0
2017-06-12 11:40:00,121.44,121.55,121.25,121.28,30804.0,92.557,92.6408,92.4122,92.435,30804.0
2017-06-12 11:45:00,121.31,121.59,121.2,121.53,26355.0,92.4579,92.6713,92.3741,92.6256,26355.0
2017-06-12 11:50:00,121.55,121.81,121.53,121.67,21641.0,92.6408,92.839,92.6256,92.7323,21641.0
2017-06-12 11:55:00,121.67,122.02,121.59,122.0,21482.0,92.7323,92.999,92.6713,92.9838,21482.0
2017-06-12 12:00:00,122.04,122.06,121.66,121.75,19774.0,93.0143,93.0295,92.7247,92.7933,19774.0
2017-06-12 12:05:00,121.75,121.87,121.73,121.84,14744.0,92.7933,92.8847,92.778,92.8619,14744.0
2017-06-12 12:10:00,121.83,122.0,121.8,121.96,17284.0,92.8542,92.9838,92.8314,92.9533,17284.0
2017-06-12 12:15:00,121.95,122.0,121.86,121.97,17131.0,92.9457,92.9838,92.8771,92.9609,17131.0
2017-06-12 12:20:00,121.96,122.1,121.81,121.87,17483.0,92.9533,93.06,92.839,92.8847,17483.0
2017-06-12 12:25:00,121.84,121.99,121.82,121.88,14229.0,92.8619,92.9762,92.8466,92.8923,14229.0
2017-06-12 12:30:00,121.9,122.05,121.89,121.98,14757.0,92.9076,93.0219,92.9,92.9686,14757.0
2017-06-12 12:35:00,121.98,121.99,121.9,121.94,12002.0,92.9686,92.9762,92.9076,92.9381,12002.0
2017-06-12 12:40:00,121.96,121.99,121.84,121.88,13898.0,92.9533,92.9762,92.8619,92.8923,13898.0
2017-06-12 12:45:00,121.87,122.05,121.87,122.04,12873.0,92.8847,93.0219,92.8847,93.0143,12873.0
2017-06-12 12:50:00,122.04,122.09,121.96,121.98,16769.0,93.0143,93.0524,92.9533,92.9686,16769.0
2017-06-12 12:55:00,121.98,121.99,121.86,121.95,27898.0,92.9686,92.9762,92.8771,92.9457,27898.0
2017-06-12 13:00:00,121.93,122.11,121.93,122.09,28542.0,92.9305,93.0676,92.9305,93.0524,28542.0
2017-06-12 13:05:00,122.08,122.08,121.87,121.93,10276.0,93.0448,93.0448,92.8847,92.9305,10276.0
2017-06-12 13:10:00,121.94,121.94,121.8,121.87,11620.0,92.9381,92.9381,92.8314,92.8847,11620.0
2017-06-12 13:15:00,121.87,122.04,121.85,122.01,16202.0,92.8847,93.0143,92.8695,92.9914,16202.0
2017-06-12 13:20:00,122.01,122.26,121.99,122.26,24051.0,92.9914,93.182,92.9762,93.182,24051.0
2017-06-12 13:25:00,122.27,122.27,122.12,122.18,13603.0,93.1896,93.1896,93.0753,93.121,13603.0
2017-06-12 13:30:00,122.21,122.32,122.14,122.16,17605.0,93.1439,93.2277,93.0905,93.1057,17605.0
2017-06-12 13:35:00,122.19,122.19,122.08,122.09,11129.0,93.1286,93.1286,93.0448,93.0524,11129.0
2017-06-12 13:40:00,122.07,122.14,122.06,122.07,13296.0,93.0372,93.0905,93.0295,93.0372,13296.0
2017-06-12 13:45:00,122.07,122.13,122.05,122.07,16782.0,93.0372,93.0829,93.0219,93.0372,16782.0
2017-06-12 13:50:00,122.05,122.15,122.03,122.08,24042.0,93.0219,93.0981,93.0067,93.0448,24042.0
2017-06-12 13:55:00,122.07,122.07,121.8,121.84,20250.0,93.0372,93.0372,92.8314,92.8619,20250.0
2017-06-12 14:00:00,121.87,122.05,121.83,122.0,16866.0,92.8847,93.0219,92.8542,92.9838,16866.0
2017-06-12 14:05:00,122.03,122.1,121.94,122.08,18408.0,93.0067,93.06,92.9381,93.0448,18408.0
2017-06-12 14:10:00,122.09,122.17,122.05,122.11,21239.0,93.0524,93.1134,93.0219,93.0676,21239.0
2017-06-12 14:15:00,122.12,122.2,122.08,122.09,17520.0,93.0753,93.1362,93.0448,93.0524,17520.0
2017-06-12 14:20:00,122.08,122.24,122.06,122.09,21661.0,93.0448,93.1667,93.0295,93.0524,21661.0
2017-06-12 14:25:00,122.1,122.23,122.09,122.19,22867.0,93.06,93.1591,93.0524,93.1286,22867.0
2017-06-12 14:30:00,122.17,122.2,122.09,122.11,21260.0,93.1134,93.1362,93.0524,93.0676,21260.0
2017-06-12 14:35:00,122.11,122.31,122.1,122.27,18314.0,93.0676,93.2201,93.06,93.1896,18314.0
2017-06-12 14:40:00,122.28,122.4,122.27,122.31,19014.0,93.1972,93.2887,93.1896,93.2201,19014.0
2017-06-12 14:45:00,122.34,122.52,122.32,122.5,13116.0,93.2429,93.3801,93.2277,93.3649,13116.0
2017-06-12 14:50:00,122.5,122.54,122.42,122.5,12741.0,93.3649,93.3954,93.3039,93.3649,12741.0
2017-06-12 14:55:00,122.49,122.65,122.48,122.61,21777.0,93.3573,93.4792,93.3496,93.4487,21777.0
2017-06-12 15:00:00,122.63,122.66,122.52,122.53,16651.0,93.464,93.4868,93.3801,93.3877,16651.0
2017-06-12 15:05:00,122.52,122.7,122.52,122.64,19624.0,93.3801,93.5173,93.3801,93.4716,19624.0
2017-06-12 15:10:00,122.63,122.76,122.62,122.74,16185.0,93.464,93.563,93.4563,93.5478,16185.0
2017-06-12 15:15:00,122.75,122.88,122.68,122.69,24422.0,93.5554,93.6545,93.5021,93.5097,24422.0
2017-06-12 15:20:00,122.69,122.72,122.57,122.72,17342.0,93.5097,93.5326,93.4182,93.5326,17342.0
2017-06-12 15:25:00,122.67,122.71,122.57,122.59,24659.0,93.4945,93.5249,93.4182,93.4335,24659.0
2017-06-12 15:30:00,122.59,122.71,122.57,122.71,27736.0,93.4335,93.5249,93.4182,93.5249,27736.0
2017-06-12 15:35:00,122.69,122.82,122.68,122.69,28504.0,93.5097,93.6088,93.5021,93.5097,28504.0
2017-06-12 15:40:00,122.69,122.72,122.58,122.59,31132.0,93.5097,93.5326,93.4259,93.4335,31132.0
2017-06-12 15:45:00,122.6,122.7,122.54,122.54,57133.0,93.4411,93.5173,93.3954,93.3954,57133.0
2017-06-12 15:50:00,122.54,122.72,122.54,122.7,61149.0,93.3954,93.5326,93.3954,93.5173,61149.0
2017-06-12 15:55:00,122.71,122.89,122.67,122.84,115876.0,93.5249,93.6621,93.4945,93.624,115876.0
2017-06-13 09:30:00,123.39,124.24,123.01,123.94,38309.0,94.0432,94.691,93.7536,94.4624,38309.0
2017-06-13 09:35:00,124.0,124.0,123.59,123.74,28384.0,94.5081,94.5081,94.1956,94.31,28384.0
2017-06-13 09:40:00,123.76,123.91,123.63,123.65,35436.0,94.3252,94.4395,94.2261,94.2414,35436.0
2017-06-13 09:45:00,123.65,123.68,123.24,123.24,14611.0,94.2414,94.2642,93.9289,93.9289,14611.0
2017-06-13 09:50:00,123.24,123.53,123.07,123.43,30509.0,93.9289,94.1499,93.7993,94.0737,30509.0
2017-06-13 09:55:00,123.42,123.54,123.31,123.46,35347.0,94.0661,94.1575,93.9822,94.0966,35347.0
2017-06-13 10:00:00,123.46,123.46,122.95,123.11,16472.0,94.0966,94.0966,93.7079,93.8298,16472.0
2017-06-13 10:05:00,123.08,123.17,123.0,123.17,15317.0,93.8069,93.8755,93.746,93.8755,15317.0
2017-06-13 10:10:00,123.15,123.47,123.14,123.46,101717.0,93.8603,94.1042,93.8527,94.0966,101717.0
2017-06-13 10:15:00,123.47,123.54,123.32,123.35,29681.0,94.1042,94.1575,93.9899,94.0127,29681.0
2017-06-13 10:20:00,123.38,123.4,123.19,123.38,24972.0,94.0356,94.0508,93.8908,94.0356,24972.0
2017-06-13 10:25:00,123.37,123.51,123.29,123.43,22682.0,94.028,94.1347,93.967,94.0737,22682.0
2017-06-13 10:30:00,123.43,123.56,123.35,123.53,25233.0,94.0737,94.1728,94.0127,94.1499,25233.0
2017-06-13 10:35:00,123.53,123.62,123.41,123.57,18386.0,94.1499,94.2185,94.0585,94.1804,18386.0
2017-06-13 10:40:00,123.52,123.55,123.36,123.47,19326.0,94.1423,94.1652,94.0203,94.1042,19326.0
2017-06-13 10:45:00,123.44,123.47,123.21,123.29,35212.0,94.0813,94.1042,93.906,93.967,35212.0
2017-06-13 10:50:00,123.28,123.28,122.75,122.91,35748.0,93.9594,93.9594,93.5554,93.6774,35748.0
2017-06-13 10:55:00,122.89,123.25,122.84,123.05,37379.0,93.6621,93.9365,93.624,93.7841,37379.0
2017-06-13 11:00:00,123.0,123.22,122.98,123.22,18306.0,93.746,93.9136,93.7307,93.9136,18306.0
2017-06-13 11:05:00,123.14,123.32,123.14,123.26,11305.0,93.8527,93.9899,93.8527,93.9441,11305.0
2017-06-13 11:10:00,123.25,123.51,123.23,123.35,21257.0,93.9365,94.1347,93.9213,94.0127,21257.0
2017-06-13 11:15:00,123.29,123.41,123.15,123.23,13735.0,93.967,94.0585,93.8603,93.9213,13735.0
2017-06-13 11:20:00,123.21,123.3,123.13,123.2,20645.0,93.906,93.9746,93.845,93.8984,20645.0
2017-06-13 11:25:00,123.19,123.39,123.16,123.36,14241.0,93.8908,94.0432,93.8679,94.0203,14241.0
2017-06-13 11:30:00,123.38,123.5,123.34,123.48,23322.0,94.0356,94.127,94.0051,94.1118,23322.0
2017-06-13 11:35:00,123.48,123.51,123.38,123.44,36492.0,94.1118,94.1347,94.0356,94.0813,36492.0
2017-06-13 11:40:00,123.44,123.48,123.32,123.4,27264.0,94.0813,94.1118,93.9899,94.0508,27264.0
2017-06-13 11:45:00,123.4,123.45,123.33,123.37,8890.0,94.0508,94.0889,93.9975,94.028,8890.0
2017-06-13 11:50:00,123.37,123.74,123.36,123.74,19723.0,94.028,94.31,94.0203,94.31,19723.0
2017-06-13 11:55:00,123.69,123.75,123.62,123.71,18698.0,94.2719,94.3176,94.2185,94.2871,18698.0
2017-06-13 12:00:00,123.66,123.76,123.59,123.6,7526.0,94.249,94.3252,94.1956,94.2033,7526.0
2017-06-13 12:05:00,123.59,123.76,123.59,123.71,15181.0,94.1956,94.3252,94.1956,94.2871,15181.0
2017-06-13 12:10:00,123.72,123.79,123.62,123.63,12090.0,94.2947,94.3481,94.2185,94.2261,12090.0
2017-06-13 12:15:00,123.62,123.75,123.62,123.69,9486.0,94.2185,94.3176,94.2185,94.2719,9486.0
2017-06-13 12:20:00,123.74,123.79,123.63,123.65,11544.0,94.31,94.3481,94.2261,94.2414,11544.0
2017-06-13 12:25:00,123.67,123.77,123.58,123.77,13754.0,94.2566,94.3328,94.188,94.3328,13754.0
2017-06-13 12:30:00,123.78,123.88,123.75,123.78,8342.0,94.3405,94.4167,94.3176,94.3405,8342.0
2017-06-13 12:35:00,123.81,123.93,123.81,123.88,10754.0,94.3633,94.4548,94.3633,94.4167,10754.0
2017-06-13 12:40:00,123.87,123.91,123.76,123.87,7493.0,94.409,94.4395,94.3252,94.409,7493.0
2017-06-13 12:45:00,123.87,123.94,123.81,123.92,10000.0,94.409,94.4624,94.3633,94.4472,10000.0
2017-06-13 12:50:00,123.91,123.97,123.86,123.94,10845.0,94.4395,94.4853,94.4014,94.4624,10845.0
2017-06-13 12:55:00,123.96,124.06,123.94,124.05,28254.0,94.4776,94.5539,94.4624,94.5462,28254.0
2017-06-13 13:00:00,124.01,124.06,123.92,124.03,25541.0,94.5157,94.5539,94.4472,94.531,25541.0
2017-06-13 13:05:00,123.98,124.1,123.93,124.02,31422.0,94.4929,94.5843,94.4548,94.5234,31422.0
2017-06-13 13:10:00,124.06,124.09,123.94,123.97,20149.0,94.5539,94.5767,94.4624,94.4853,20149.0
2017-06-13 13:15:00,123.97,123.97,123.81,123.84,23922.0,94.4853,94.4853,94.3633,94.3862,23922.0
2017-06-13 13:20:00,123.81,123.87,123.79,123.86,12659.0,94.3633,94.409,94.3481,94.4014,12659.0
2017-06-13 13:25:00,123.8,123.9,123.77,123.88,12638.0,94.3557,94.4319,94.3328,94.4167,12638.0
2017-06-13 13:30:00,123.86,123.94,123.83,123.91,8414.0,94.4014,94.4624,94.3786,94.4395,8414.0
2017-06-13 13:35:00,123.91,123.95,123.78,123.85,12217.0,94.4395,94.47,94.3405,94.3938,12217.0
2017-06-13 13:40:00,123.86,123.86,123.72,123.8,7895.0,94.4014,94.4014,94.2947,94.3557,7895.0
2017-06-13 13:45:00,123.8,123.84,123.7,123.74,17515.0,94.3557,94.3862,94.2795,94.31,17515.0
2017-06-13 13:50:00,123.74,123.79,123.67,123.69,13882.0,94.31,94.3481,94.2566,94.2719,13882.0
2017-06-13 13:55:00,123.67,123.75,123.61,123.66,19403.0,94.2566,94.3176,94.2109,94.249,19403.0
2017-06-13 14:00:00,123.66,123.66,123.58,123.64,7423.0,94.249,94.249,94.188,94.2337,7423.0
2017-06-13 14:05:00,123.64,123.78,123.63,123.74,11204.0,94.2337,94.3405,94.2261,94.31,11204.0
2017-06-13 14:10:00,123.73,123.77,123.67,123.71,14540.0,94.3023,94.3328,94.2566,94.2871,14540.0
2017-06-13 14:15:00,123.71,123.78,123.68,123.75,16552.0,94.2871,94.3405,94.2642,94.3176,16552.0
2017-06-13 14:20:00,123.73,123.81,123.62,123.68,24630.0,94.3023,94.3633,94.2185,94.2642,24630.0
2017-06-13 14:25:00,123.68,123.68,123.56,123.56,12239.0,94.2642,94.2642,94.1728,94.1728,12239.0
2017-06-13 14:30:00,123.57,123.66,123.52,123.64,11702.0,94.1804,94.249,94.1423,94.2337,11702.0
2017-06-13 14:35:00,123.64,123.74,123.62,123.74,11061.0,94.2337,94.31,94.2185,94.31,11061.0
2017-06-13 14:40:00,123.71,123.88,123.7,123.81,13872.0,94.2871,94.4167,94.2795,94.3633,13872.0
2017-06-13 14:45:00,123.81,123.84,123.76,123.77,14168.0,94.3633,94.3862,94.3252,94.3328,14168.0
2017-06-13 14:50:00,123.78,123.78,123.58,123.59,19803.0,94.3405,94.3405,94.188,94.1956,19803.0
2017-06-13 14:55:00,123.56,123.58,123.43,123.58,15642.0,94.1728,94.188,94.0737,94.188,15642.0
2017-06-13 15:00:00,123.56,123.66,123.55,123.59,15428.0,94.1728,94.249,94.1652,94.1956,15428.0
2017-06-13 15:05:00,123.59,123.61,123.45,123.5,14094.0,94.1956,94.2109,94.0889,94.127,14094.0
2017-06-13 15:10:00,123.48,123.5,123.37,123.4,11859.0,94.1118,94.127,94.028,94.0508,11859.0
2017-06-13 15:15:00,123.4,123.47,123.4,123.45,12466.0,94.0508,94.1042,94.0508,94.0889,12466.0
2017-06-13 15:20:00,123.44,123.53,123.44,123.5,11256.0,94.0813,94.1499,94.0813,94.127,11256.0
2017-06-13 15:25:00,123.5,123.71,123.5,123.7,19390.0,94.127,94.2871,94.127,94.2795,19390.0
2017-06-13 15:30:00,123.71,123.72,123.59,123.72,21247.0,94.2871,94.2947,94.1956,94.2947,21247.0
2017-06-13 15:35:00,123.71,123.78,123.62,123.64,28779.0,94.2871,94.3405,94.2185,94.2337,28779.0
2017-06-13 15:40:00,123.64,123.68,123.54,123.57,31884.0,94.2337,94.2642,94.1575,94.1804,31884.0
2017-06-13 15:45:00,123.56,123.61,123.49,123.55,37819.0,94.1728,94.2109,94.1194,94.1652,37819.0
2017-06-13 15:50:00,123.56,123.62,123.54,123.58,50109.0,94.1728,94.2185,94.1575,94.188,50109.0
2017-06-13 15:55:00,123.58,123.82,123.55,123.8,145597.0,94.188,94.3709,94.1652,94.3557,145597.0
2017-06-14 09:30:00,122.79,123.25,122.06,122.17,45049.0,93.5859,93.9365,93.0295,93.1134,45049.0
2017-06-14 09:35:00,122.18,122.44,121.89,122.25,24023.0,93.121,93.3192,92.9,93.1743,24023.0
2017-06-14 09:40:00,122.24,122.61,122.23,122.27,79920.0,93.1667,93.4487,93.1591,93.1896,79920.0
2017-06-14 09:45:00,122.34,122.55,122.27,122.47,48693.0,93.2429,93.403,93.1896,93.342,48693.0
2017-06-14 09:50:00,122.5,123.03,122.49,123.03,20804.0,93.3649,93.7688,93.3573,93.7688,20804.0
2017-06-14 09:55:00,123.15,123.23,122.98,123.05,9779.0,93.8603,93.9213,93.7307,93.7841,9779.0
2017-06-14 10:00:00,123.08,123.11,122.75,122.75,6851.0,93.8069,93.8298,93.5554,93.5554,6851.0
2017-06-14 10:05:00,122.79,122.95,122.75,122.91,14927.0,93.5859,93.7079,93.5554,93.6774,14927.0
2017-06-14 10:10:00,122.9,123.16,122.81,123.12,12877.0,93.6697,93.8679,93.6012,93.8374,12877.0
2017-06-14 10:15:00,123.14,123.21,123.01,123.04,25137.0,93.8527,93.906,93.7536,93.7765,25137.0
2017-06-14 10:20:00,123.01,123.1,122.83,122.84,19074.0,93.7536,93.8222,93.6164,93.624,19074.0
2017-06-14 10:25:00,122.85,122.93,122.78,122.84,5211.0,93.6316,93.6926,93.5783,93.624,5211.0
2017-06-14 10:30:00,122.88,122.98,122.72,122.72,14280.0,93.6545,93.7307,93.5326,93.5326,14280.0
2017-06-14 10:35:00,122.76,122.81,122.67,122.76,10253.0,93.563,93.6012,93.4945,93.563,10253.0
2017-06-14 10:40:00,122.75,122.79,122.51,122.68,15108.0,93.5554,93.5859,93.3725,93.5021,15108.0
2017-06-14 10:45:00,122.73,122.76,122.55,122.68,8378.0,93.5402,93.563,93.403,93.5021,8378.0
2017-06-14 10:50:00,122.72,122.81,122.64,122.76,9222.0,93.5326,93.6012,93.4716,93.563,9222.0
2017-06-14 10:55:00,122.7,122.7,122.43,122.67,10463.0,93.5173,93.5173,93.3115,93.4945,10463.0
2017-06-14 11:00:00,122.6,122.61,122.44,122.52,7453.0,93.4411,93.4487,93.3192,93.3801,7453.0
2017-06-14 11:05:00,122.54,122.57,122.4,122.54,6781.0,93.3954,93.4182,93.2887,93.3954,6781.0
2017-06-14 11:10:00,122.54,122.55,122.38,122.44,12909.0,93.3954,93.403,93.2734,93.3192,12909.0
2017-06-14 11:15:00,122.44,122.53,122.35,122.41,9650.0,93.3192,93.3877,93.2506,93.2963,9650.0
2017-06-14 11:20:00,122.4,122.49,122.32,122.44,11690.0,93.2887,93.3573,93.2277,93.3192,11690.0
2017-06-14 11:25:00,122.42,122.47,122.34,122.43,19393.0,93.3039,93.342,93.2429,93.3115,19393.0
2017-06-14 11:30:00,122.43,122.44,122.16,122.18,15980.0,93.3115,93.3192,93.1057,93.121,15980.0
2017-06-14 11:35:00,122.15,122.22,122.02,122.02,10667.0,93.0981,93.1515,92.999,92.999,10667.0
2017-06-14 11:40:00,122.0,122.11,121.84,121.86,10082.0,92.9838,93.0676,92.8619,92.8771,10082.0
2017-06-14 11:45:00,121.81,121.9,121.7,121.86,21566.0,92.839,92.9076,92.7552,92.8771,21566.0
2017-06-14 11:50:00,121.9,121.98,121.82,121.88,14537.0,92.9076,92.9686,92.8466,92.8923,14537.0
2017-06-14 11:55:00,121.88,121.92,121.75,121.77,18352.0,92.8923,92.9228,92.7933,92.8085,18352.0
2017-06-14 12:00:00,121.76,121.79,121.6,121.7,20294.0,92.8009,92.8237,92.6789,92.7552,20294.0
2017-06-14 12:05:00,121.67,121.82,121.57,121.58,14765.0,92.7323,92.8466,92.6561,92.6637,14765.0
2017-06-14 12:10:00,121.59,121.71,121.55,121.69,16390.0,92.6713,92.7628,92.6408,92.7475,16390.0
2017-06-14 12:15:00,121.68,121.69,121.61,121.68,31808.0,92.7399,92.7475,92.6866,92.7399,31808.0
2017-06-14 12:20:00,121.68,121.72,121.6,121.64,30989.0,92.7399,92.7704,92.6789,92.7094,30989.0
2017-06-14 12:25:00,121.66,121.69,121.59,121.69,17479.0,92.7247,92.7475,92.6713,92.7475,17479.0
2017-06-14 12:30:00,121.69,121.92,121.67,121.9,20156.0,92.7475,92.9228,92.7323,92.9076,20156.0
2017-06-14 12:35:00,121.85,122.0,121.84,121.93,11799.0,92.8695,92.9838,92.8619,92.9305,11799.0
2017-06-14 12:40:00,121.96,122.19,121.96,122.19,7776.0,92.9533,93.1286,92.9533,93.1286,7776.0
2017-06-14 12:45:00,122.19,122.26,122.13,122.26,4350.0,93.1286,93.182,93.0829,93.182,4350.0
2017-06-14 12:50:00,122.26,122.3,122.14,122.18,8227.0,93.182,93.2125,93.0905,93.121,8227.0
2017-06-14 12:55:00,122.18,122.34,122.17,122.33,6077.0,93.121,93.2429,93.1134,93.2353,6077.0
2017-06-14 13:00:00,122.35,122.5,122.33,122.36,12114.0,93.2506,93.3649,93.2353,93.2582,12114.0
2017-06-14 13:05:00,122.41,122.42,122.2,122.27,16972.0,93.2963,93.3039,93.1362,93.1896,16972.0
2017-06-14 13:10:00,122.24,122.24,122.11,122.16,6205.0,93.1667,93.1667,93.0676,93.1057,6205.0
2017-06-14 13:15:00,122.17,122.27,122.16,122.25,6849.0,93.1134,93.1896,93.1057,93.1743,6849.0
2017-06-14 13:20:00,122.28,122.34,122.25,122.31,6041.0,93.1972,93.2429,93.1743,93.2201,6041.0
2017-06-14 13:25:00,122.32,122.34,122.21,122.31,7070.0,93.2277,93.2429,93.1439,93.2201,7070.0
2017-06-14 13:30:00,122.28,122.42,122.2,122.37,5490.0,93.1972,93.3039,93.1362,93.2658,5490.0
2017-06-14 13:35:00,122.39,122.42,122.29,122.37,8581.0,93.281,93.3039,93.2048,93.2658,8581.0
2017-06-14 13:40:00,122.38,122.38,122.26,122.33,13919.0,93.2734,93.2734,93.182,93.2353,13919.0
2017-06-14 13:45:00,122.31,122.44,122.31,122.44,3030.0,93.2201,93.3192,93.2201,93.3192,3030.0
2017-06-14 13:50:00,122.47,122.61,122.42,122.6,8919.0,93.342,93.4487,93.3039,93.4411,8919.0
2017-06-14 13:55:00,122.61,122.8,122.56,122.66,7192.0,93.4487,93.5935,93.4106,93.4868,7192.0
2017-06-14 14:00:00,122.64,122.78,122.56,122.76,11200.0,93.4716,93.5783,93.4106,93.563,11200.0
2017-06-14 14:05:00,122.81,123.07,122.69,122.85,12388.0,93.6012,93.7993,93.5097,93.6316,12388.0
2017-06-14 14:10:00,122.91,123.05,122.67,122.78,17189.0,93.6774,93.7841,93.4945,93.5783,17189.0
2017-06-14 14:15:00,122.8,123.0,122.68,122.91,12456.0,93.5935,93.746,93.5021,93.6774,12456.0
2017-06-14 14:20:00,122.96,123.04,122.77,122.86,10249.0,93.7155,93.7765,93.5707,93.6393,10249.0
2017-06-14 14:25:00,122.9,123.37,122.87,123.37,9760.0,93.6697,94.028,93.6469,94.028,9760.0
2017-06-14 14:30:00,123.34,123.49,123.1,123.42,27357.0,94.0051,94.1194,93.8222,94.0661,27357.0
2017-06-14 14:35:00,123.44,123.48,123.15,123.41,14532.0,94.0813,94.1118,93.8603,94.0585,14532.0
2017-06-14 14:40:00,123.42,123.46,122.82,122.82,18364.0,94.0661,94.0966,93.6088,93.6088,18364.0
2017-06-14 14:45:00,122.86,123.21,122.84,123.14,17946.0,93.6393,93.906,93.624,93.8527,17946.0
2017-06-14 14:50:00,123.12,123.23,122.97,123.15,13972.0,93.8374,93.9213,93.7231,93.8603,13972.0
2017-06-14 14:55:00,123.1,123.25,122.98,123.1,22668.0,93.8222,93.9365,93.7307,93.8222,22668.0
2017-06-14 15:00:00,123.08,123.24,122.96,123.18,11580.0,93.8069,93.9289,93.7155,93.8832,11580.0
2017-06-14 15:05:00,123.23,123.54,123.23,123.4,14163.0,93.9213,94.1575,93.9213,94.0508,14163.0
2017-06-14 15:10:00,123.37,123.58,123.3,123.58,16111.0,94.028,94.188,93.9746,94.188,16111.0
2017-06-14 15:15:00,123.63,123.75,123.46,123.7,27737.0,94.2261,94.3176,94.0966,94.2795,27737.0
2017-06-14 15:20:00,123.69,123.84,123.64,123.8,13694.0,94.2719,94.3862,94.2337,94.3557,13694.0
2017-06-14 15:25:00,123.79,123.89,123.66,123.88,15273.0,94.3481,94.4243,94.249,94.4167,15273.0
2017-06-14 15:30:00,123.84,123.86,123.6,123.82,13568.0,94.3862,94.4014,94.2033,94.3709,13568.0
2017-06-14 15:35:00,123.82,124.07,123.75,124.07,24572.0,94.3709,94.5615,94.3176,94.5615,24572.0
2017-06-14 15:40:00,124.1,124.1,123.67,123.69,26429.0,94.5843,94.5843,94.2566,94.2719,26429.0
2017-06-14 15:45:00,123.68,123.91,123.61,123.91,23741.0,94.2642,94.4395,94.2109,94.4395,23741.0
2017-06-14 15:50:00,123.88,123.98,123.71,123.92,24520.0,94.4167,94.4929,94.2871,94.4472,24520.0
2017-06-14 15:55:00,123.85,124.01,123.83,123.92,85188.0,94.3938,94.5157,94.3786,94.4472,85188.0
2017-06-15 09:30:00,123.28,123.75,122.88,123.75,21387.0,93.9594,94.3176,93.6545,94.3176,21387.0
2017-06-15 09:35:00,123.65,124.08,123.65,124.0,27536.0,94.2414,94.5691,94.2414,94.5081,27536.0
2017-06-15 09:40:00,124.09,124.42,124.06,124.32,35823.0,94.5767,94.8282,94.5539,94.752,35823.0
2017-06-15 09:45:00,124.39,124.42,124.05,124.09,14147.0,94.8054,94.8282,94.5462,94.5767,14147.0
2017-06-15 09:50:00,124.06,124.24,123.93,124.17,16131.0,94.5539,94.691,94.4548,94.6377,16131.0
2017-06-15 09:55:00,124.14,124.5,124.14,124.47,16888.0,94.6148,94.8892,94.6148,94.8663,16888.0
2017-06-15 10:00:00,124.48,124.57,124.25,124.29,14171.0,94.874,94.9426,94.6987,94.7292,14171.0
2017-06-15 10:05:00,124.27,124.28,123.96,124.02,6329.0,94.7139,94.7215,94.4776,94.5234,6329.0
2017-06-15 10:10:00,124.06,124.16,123.63,123.69,15940.0,94.5539,94.6301,94.2261,94.2719,15940.0
2017-06-15 10:15:00,123.74,123.74,123.48,123.5,13632.0,94.31,94.31,94.1118,94.127,13632.0
2017-06-15 10:20:00,123.49,123.5,123.32,123.34,14315.0,94.1194,94.127,93.9899,94.0051,14315.0
2017-06-15 10:25:00,123.31,123.41,123.13,123.25,24538.0,93.9822,94.0585,93.845,93.9365,24538.0
2017-06-15 10:30:00,123.24,123.4,123.24,123.34,16202.0,93.9289,94.0508,93.9289,94.0051,16202.0
2017-06-15 10:35:00,123.34,123.52,123.29,123.49,11702.0,94.0051,94.1423,93.967,94.1194,11702.0
2017-06-15 10:40:00,123.47,123.47,123.11,123.11,6540.0,94.1042,94.1042,93.8298,93.8298,6540.0
2017-06-15 10:45:00,123.16,123.21,123.03,123.06,22213.0,93.8679,93.906,93.7688,93.7917,22213.0
2017-06-15 10:50:00,123.1,123.14,122.77,122.9,18487.0,93.8222,93.8527,93.5707,93.6697,18487.0
2017-06-15 10:55:00,122.91,123.11,122.89,123.01,11588.0,93.6774,93.8298,93.6621,93.7536,11588.0
2017-06-15 11:00:00,123.03,123.3,123.03,123.29,10184.0,93.7688,93.9746,93.7688,93.967,10184.0
2017-06-15 11:05:00,123.31,123.31,123.08,123.08,7703.0,93.9822,93.9822,93.8069,93.8069,7703.0
2017-06-15 11:10:00,123.08,123.17,122.98,122.98,11838.0,93.8069,93.8755,93.7307,93.7307,11838.0
2017-06-15 11:15:00,123.04,123.11,122.98,123.05,8770.0,93.7765,93.8298,93.7307,93.7841,8770.0
2017-06-15 11:20:00,123.09,123.34,123.09,123.22,12839.0,93.8146,94.0051,93.8146,93.9136,12839.0
2017-06-15 11:25:00,123.19,123.49,123.17,123.42,11919.0,93.8908,94.1194,93.8755,94.0661,11919.0
2017-06-15 11:30:00,123.45,123.54,123.34,123.5,10865.0,94.0889,94.1575,94.0051,94.127,10865.0
2017-06-15 11:35:00,123.51,123.52,123.31,123.39,13602.0,94.1347,94.1423,93.9822,94.0432,13602.0
2017-06-15 11:40:00,123.4,123.49,123.37,123.46,16152.0,94.0508,94.1194,94.028,94.0966,16152.0
2017-06-15 11:45:00,123.49,123.55,123.42,123.54,14684.0,94.1194,94.1652,94.0661,94.1575,14684.0
2017-06-15 11:50:00,123.54,123.62,123.5,123.6,7923.0,94.1575,94.2185,94.127,94.2033,7923.0
2017-06-15 11:55:00,123.61,123.61,123.41,123.46,8510.0,94.2109,94.2109,94.0585,94.0966,8510.0
2017-06-15 12:00:00,123.46,123.52,123.36,123.42,25678.0,94.0966,94.1423,94.0203,94.0661,25678.0
2017-06-15 12:05:00,123.42,123.45,123.36,123.41,9573.0,94.0661,94.0889,94.0203,94.0585,9573.0
2017-06-15 12:10:00,123.42,123.42,123.19,123.23,14770.0,94.0661,94.0661,93.8908,93.9213,14770.0
2017-06-15 12:15:00,123.2,123.22,123.08,123.12,5100.0,93.8984,93.9136,93.8069,93.8374,5100.0
2017-06-15 12:20:00,123.14,123.14,123.0,123.0,4609.0,93.8527,93.8527,93.746,93.746,4609.0
2017-06-15 12:25:00,122.96,123.02,122.9,122.95,8881.0,93.7155,93.7612,93.6697,93.7079,8881.0
2017-06-15 12:30:00,122.99,123.1,122.96,123.09,10073.0,93.7383,93.8222,93.7155,93.8146,10073.0
2017-06-15 12:35:00,123.1,123.14,123.06,123.09,6659.0,93.8222,93.8527,93.7917,93.8146,6659.0
2017-06-15 12:40:00,123.12,123.26,123.08,123.25,9415.0,93.8374,93.9441,93.8069,93.9365,9415.0
2017-06-15 12:45:00,123.28,123.32,123.21,123.27,6060.0,93.9594,93.9899,93.906,93.9517,6060.0
2017-06-15 12:50:00,123.26,123.3,123.22,123.22,6756.0,93.9441,93.9746,93.9136,93.9136,6756.0
2017-06-15 12:55:00,123.22,123.26,123.18,123.18,9217.0,93.9136,93.9441,93.8832,93.8832,9217.0
2017-06-15 13:00:00,123.22,123.38,123.18,123.32,9527.0,93.9136,94.0356,93.8832,93.9899,9527.0
2017-06-15 13:05:00,123.32,123.39,123.3,123.37,3650.0,93.9899,94.0432,93.9746,94.028,3650.0
2017-06-15 13:10:00,123.33,123.4,123.31,123.31,8441.0,93.9975,94.0508,93.9822,93.9822,8441.0
2017-06-15 13:15:00,123.31,123.34,123.22,123.24,3533.0,93.9822,94.0051,93.9136,93.9289,3533.0
2017-06-15 13:20:00,123.26,123.33,123.24,123.3,8701.0,93.9441,93.9975,93.9289,93.9746,8701.0
2017-06-15 13:25:00,123.32,123.34,123.19,123.26,7602.0,93.9899,94.0051,93.8908,93.9441,7602.0
2017-06-15 13:30:00,123.26,123.39,123.23,123.34,7500.0,93.9441,94.0432,93.9213,94.0051,7500.0
2017-06-15 13:35:00,123.34,123.38,123.28,123.33,3319.0,94.0051,94.0356,93.9594,93.9975,3319.0
2017-06-15 13:40:00,123.33,123.34,123.12,123.12,6619.0,93.9975,94.0051,93.8374,93.8374,6619.0
2017-06-15 13:45:00,123.15,123.19,123.11,123.16,8684.0,93.8603,93.8908,93.8298,93.8679,8684.0
2017-06-15 13:50:00,123.15,123.19,123.07,123.17,12123.0,93.8603,93.8908,93.7993,93.8755,12123.0
2017-06-15 13:55:00,123.18,123.2,123.08,123.11,7648.0,93.8832,93.8984,93.8069,93.8298,7648.0
2017-06-15 14:00:00,123.12,123.15,123.04,123.14,10365.0,93.8374,93.8603,93.7765,93.8527,10365.0
2017-06-15 14:05:00,123.13,123.19,123.01,123.19,12150.0,93.845,93.8908,93.7536,93.8908,12150.0
2017-06-15 14:10:00,123.18,123.18,123.0,123.0,13888.0,93.8832,93.8832,93.746,93.746,13888.0
2017-06-15 14:15:00,123.04,123.04,122.92,122.94,11621.0,93.7765,93.7765,93.685,93.7002,11621.0
2017-06-15 14:20:00,122.95,123.1,122.94,122.98,23785.0,93.7079,93.8222,93.7002,93.7307,23785.0
2017-06-15 14:25:00,122.98,123.09,122.94,122.99,11559.0,93.7307,93.8146,93.7002,93.7383,11559.0
2017-06-15 14:30:00,123.0,123.01,122.9,122.97,19097.0,93.746,93.7536,93.6697,93.7231,19097.0
2017-06-15 14:35:00,122.98,123.05,122.94,122.99,9088.0,93.7307,93.7841,93.7002,93.7383,9088.0
2017-06-15 14:40:00,123.0,123.04,122.98,122.99,7850.0,93.746,93.7765,93.7307,93.7383,7850.0
2017-06-15 14:45:00,122.99,123.14,122.98,123.07,11767.0,93.7383,93.8527,93.7307,93.7993,11767.0
2017-06-15 14:50:00,123.06,123.12,123.01,123.06,11872.0,93.7917,93.8374,93.7536,93.7917,11872.0
2017-06-15 14:55:00,123.07,123.09,122.99,123.05,9993.0,93.7993,93.8146,93.7383,93.7841,9993.0
2017-06-15 15:00:00,123.06,123.17,122.99,123.1,14018.0,93.7917,93.8755,93.7383,93.8222,14018.0
2017-06-15 15:05:00,123.09,123.46,123.07,123.46,118505.0,93.8146,94.0966,93.7993,94.0966,118505.0
2017-06-15 15:10:00,123.42,123.44,123.34,123.4,19197.0,94.0661,94.0813,94.0051,94.0508,19197.0
2017-06-15 15:15:00,123.39,123.47,123.31,123.37,16858.0,94.0432,94.1042,93.9822,94.028,16858.0
2017-06-15 15:20:00,123.37,123.43,123.28,123.3,12050.0,94.028,94.0737,93.9594,93.9746,12050.0
2017-06-15 15:25:00,123.3,123.37,123.24,123.28,11719.0,93.9746,94.028,93.9289,93.9594,11719.0
2017-06-15 15:30:00,123.27,123.27,123.1,123.1,22856.0,93.9517,93.9517,93.8222,93.8222,22856.0
2017-06-15 15:35:00,123.1,123.17,123.0,123.0,25293.0,93.8222,93.8755,93.746,93.746,25293.0
2017-06-15 15:40:00,123.0,123.0,122.74,122.79,41165.0,93.746,93.746,93.5478,93.5859,41165.0
2017-06-15 15:45:00,122.79,122.9,122.77,122.85,50818.0,93.5859,93.6697,93.5707,93.6316,50818.0
2017-06-15 15:50:00,122.85,122.87,122.69,122.71,44404.0,93.6316,93.6469,93.5097,93.5249,44404.0
2017-06-15 15:55:00,122.7,122.99,122.64,122.99,81589.0,93.5173,93.7383,93.4716,93.7383,81589.0
2017-06-16 09:30:00,122.86,122.88,122.29,122.64,359293.0,93.6393,93.6545,93.2048,93.4716,359293.0
2017-06-16 09:35:00,122.52,122.92,122.33,122.92,13224.0,93.3801,93.685,93.2353,93.685,13224.0
2017-06-16 09:40:00,122.9,122.92,122.36,122.49,13236.0,93.6697,93.685,93.2582,93.3573,13236.0
2017-06-16 09:45:00,122.46,122.46,122.07,122.2,18891.0,93.3344,93.3344,93.0372,93.1362,18891.0
2017-06-16 09:50:00,122.22,122.41,122.18,122.36,26194.0,93.1515,93.2963,93.121,93.2582,26194.0
2017-06-16 09:55:00,122.4,122.4,121.9,122.02,17647.0,93.2887,93.2887,92.9076,92.999,17647.0
2017-06-16 10:00:00,122.05,122.15,121.93,122.06,12009.0,93.0219,93.0981,92.9305,93.0295,12009.0
2017-06-16 10:05:00,122.05,122.27,121.98,122.08,20112.0,93.0219,93.1896,92.9686,93.0448,20112.0
2017-06-16 10:10:00,122.09,122.26,122.06,122.21,10045.0,93.0524,93.182,93.0295,93.1439,10045.0
2017-06-16 10:15:00,122.2,122.47,122.2,122.4,9106.0,93.1362,93.342,93.1362,93.2887,9106.0
2017-06-16 10:20:00,122.39,122.53,122.35,122.47,10776.0,93.281,93.3877,93.2506,93.342,10776.0
2017-06-16 10:25:00,122.41,122.48,122.28,122.42,11649.0,93.2963,93.3496,93.1972,93.3039,11649.0
2017-06-16 10:30:00,122.38,122.51,122.32,122.51,7560.0,93.2734,93.3725,93.2277,93.3725,7560.0
2017-06-16 10:35:00,122.52,122.8,122.52,122.75,8847.0,93.3801,93.5935,93.3801,93.5554,8847.0
2017-06-16 10:40:00,122.83,122.97,122.8,122.92,10945.0,93.6164,93.7231,93.5935,93.685,10945.0
2017-06-16 10:45:00,122.89,122.98,122.73,122.78,11982.0,93.6621,93.7307,93.5402,93.5783,11982.0
2017-06-16 10:50:00,122.76,122.78,122.45,122.48,9992.0,93.563,93.5783,93.3268,93.3496,9992.0
2017-06-16 10:55:00,122.43,122.65,122.41,122.65,9589.0,93.3115,93.4792,93.2963,93.4792,9589.0
2017-06-16 11:00:00,122.67,122.7,122.53,122.53,5611.0,93.4945,93.5173,93.3877,93.3877,5611.0
2017-06-16 11:05:00,122.53,122.67,122.46,122.47,9628.0,93.3877,93.4945,93.3344,93.342,9628.0
2017-06-16 11:10:00,122.52,122.66,122.44,122.56,10058.0,93.3801,93.4868,93.3192,93.4106,10058.0
2017-06-16 11:15:00,122.54,122.71,122.47,122.68,7510.0,93.3954,93.5249,93.342,93.5021,7510.0
2017-06-16 11:20:00,122.69,122.73,122.6,122.72,5100.0,93.5097,93.5402,93.4411,93.5326,5100.0
2017-06-16 11:25:00,122.7,122.75,122.62,122.67,13343.0,93.5173,93.5554,93.4563,93.4945,13343.0
2017-06-16 11:30:00,122.68,122.75,122.58,122.75,9944.0,93.5021,93.5554,93.4259,93.5554,9944.0
2017-06-16 11:35:00,122.74,122.79,122.66,122.79,23182.0,93.5478,93.5859,93.4868,93.5859,23182.0
2017-06-16 11:40:00,122.8,122.86,122.72,122.82,8275.0,93.5935,93.6393,93.5326,93.6088,8275.0
2017-06-16 11:45:00,122.84,122.85,122.62,122.67,10938.0,93.624,93.6316,93.4563,93.4945,10938.0
2017-06-16 11:50:00,122.68,122.76,122.6,122.65,22026.0,93.5021,93.563,93.4411,93.4792,22026.0
2017-06-16 11:55:00,122.65,122.95,122.65,122.94,8728.0,93.4792,93.7079,93.4792,93.7002,8728.0
2017-06-16 12:00:00,122.97,123.0,122.9,122.98,8701.0,93.7231,93.746,93.6697,93.7307,8701.0
2017-06-16 12:05:00,123.0,123.1,122.74,122.74,23019.0,93.746,93.8222,93.5478,93.5478,23019.0
2017-06-16 12:10:00,122.73,122.76,122.64,122.69,6383.0,93.5402,93.563,93.4716,93.5097,6383.0
2017-06-16 12:15:00,122.71,122.76,122.7,122.74,10271.0,93.5249,93.563,93.5173,93.5478,10271.0
2017-06-16 12:20:00,122.75,122.82,122.7,122.76,6975.0,93.5554,93.6088,93.5173,93.563,6975.0
2017-06-16 12:25:00,122.74,122.79,122.7,122.79,5290.0,93.5478,93.5859,93.5173,93.5859,5290.0
2017-06-16 12:30:00,122.77,122.91,122.77,122.9,4415.0,93.5707,93.6774,93.5707,93.6697,4415.0
2017-06-16 12:35:00,122.92,122.97,122.87,122.95,5194.0,93.685,93.7231,93.6469,93.7079,5194.0
2017-06-16 12:40:00,122.96,122.99,122.89,122.98,8892.0,93.7155,93.7383,93.6621,93.7307,8892.0
2017-06-16 12:45:00,122.93,122.97,122.8,122.8,12894.0,93.6926,93.7231,93.5935,93.5935,12894.0
2017-06-16 12:50:00,122.79,122.84,122.72,122.75,7381.0,93.5859,93.624,93.5326,93.5554,7381.0
2017-06-16 12:55:00,122.76,122.84,122.72,122.8,7301.0,93.563,93.624,93.5326,93.5935,7301.0
2017-06-16 13:00:00,122.79,122.85,122.79,122.85,4878.0,93.5859,93.6316,93.5859,93.6316,4878.0
2017-06-16 13:05:00,122.87,122.9,122.85,122.86,3805.0,93.6469,93.6697,93.6316,93.6393,3805.0
2017-06-16 13:10:00,122.87,122.88,122.72,122.72,6874.0,93.6469,93.6545,93.5326,93.5326,6874.0
2017-06-16 13:15:00,122.7,122.81,122.66,122.81,6218.0,93.5173,93.6012,93.4868,93.6012,6218.0
2017-06-16 13:20:00,122.79,122.8,122.73,122.74,7810.0,93.5859,93.5935,93.5402,93.5478,7810.0
2017-06-16 13:25:00,122.75,122.77,122.69,122.77,3695.0,93.5554,93.5707,93.5097,93.5707,3695.0
2017-06-16 13:30:00,122.78,122.8,122.66,122.7,7983.0,93.5783,93.5935,93.4868,93.5173,7983.0
2017-06-16 13:35:00,122.67,122.7,122.57,122.69,9122.0,93.4945,93.5173,93.4182,93.5097,9122.0
2017-06-16 13:40:00,122.69,122.71,122.61,122.67,5502.0,93.5097,93.5249,93.4487,93.4945,5502.0
2017-06-16 13:45:00,122.65,122.67,122.51,122.54,5772.0,93.4792,93.4945,93.3725,93.3954,5772.0
2017-06-16 13:50:00,122.55,122.62,122.5,122.53,5193.0,93.403,93.4563,93.3649,93.3877,5193.0
2017-06-16 13:55:00,122.53,122.68,122.51,122.68,8834.0,93.3877,93.5021,93.3725,93.5021,8834.0
2017-06-16 14:00:00,122.63,122.67,122.59,122.62,3500.0,93.464,93.4945,93.4335,93.4563,3500.0
2017-06-16 14:05:00,122.6,122.62,122.54,122.55,7949.0,93.4411,93.4563,93.3954,93.403,7949.0
2017-06-16 14:10:00,122.53,122.59,122.48,122.55,5445.0,93.3877,93.4335,93.3496,93.403,5445.0
2017-06-16 14:15:00,122.53,122.6,122.51,122.58,8672.0,93.3877,93.4411,93.3725,93.4259,8672.0
2017-06-16 14:20:00,122.6,122.67,122.6,122.66,5100.0,93.4411,93.4945,93.4411,93.4868,5100.0
2017-06-16 14:25:00,122.66,122.66,122.46,122.46,19150.0,93.4868,93.4868,93.3344,93.3344,19150.0
2017-06-16 14:30:00,122.43,122.53,122.43,122.52,4754.0,93.3115,93.3877,93.3115,93.3801,4754.0
2017-06-16 14:35:00,122.51,122.53,122.41,122.45,5381.0,93.3725,93.3877,93.2963,93.3268,5381.0
2017-06-16 14:40:00,122.45,122.48,122.35,122.48,10384.0,93.3268,93.3496,93.2506,93.3496,10384.0
2017-06-16 14:45:00,122.5,122.57,122.46,122.57,5554.0,93.3649,93.4182,93.3344,93.4182,5554.0
2017-06-16 14:50:00,122.57,122.6,122.46,122.53,10996.0,93.4182,93.4411,93.3344,93.3877,10996.0
2017-06-16 14:55:00,122.55,122.61,122.51,122.52,9861.0,93.403,93.4487,93.3725,93.3801,9861.0
2017-06-16 15:00:00,122.52,122.6,122.51,122.52,20325.0,93.3801,93.4411,93.3725,93.3801,20325.0
2017-06-16 15:05:00,122.5,122.61,122.46,122.47,13566.0,93.3649,93.4487,93.3344,93.342,13566.0
2017-06-16 15:10:00,122.48,122.49,122.35,122.42,17866.0,93.3496,93.3573,93.2506,93.3039,17866.0
2017-06-16 15:15:00,122.41,122.5,122.39,122.47,10805.0,93.2963,93.3649,93.281,93.342,10805.0
2017-06-16 15:20:00,122.45,122.46,122.38,122.38,11881.0,93.3268,93.3344,93.2734,93.2734,11881.0
2017-06-16 15:25:00,122.39,122.39,122.17,122.21,14560.0,93.281,93.281,93.1134,93.1439,14560.0
2017-06-16 15:30:00,122.2,122.24,122.15,122.18,34336.0,93.1362,93.1667,93.0981,93.121,34336.0
2017-06-16 15:35:00,122.18,122.24,122.12,122.24,27972.0,93.121,93.1667,93.0753,93.1667,27972.0
2017-06-16 15:40:00,122.25,122.42,122.25,122.37,26870.0,93.1743,93.3039,93.1743,93.2658,26870.0
2017-06-16 15:45:00,122.41,122.51,122.3,122.43,51359.0,93.2963,93.3725,93.2125,93.3115,51359.0
2017-06-16 15:50:00,122.45,122.53,122.38,122.48,54070.0,93.3268,93.3877,93.2734,93.3496,54070.0
2017-06-16 15:55:00,122.48,122.54,122.44,122.51,74698.0,93.3496,93.3954,93.3192,93.3725,74698.0
2017-06-19 09:30:00,123.55,123.82,123.08,123.82,40870.0,94.1652,94.3709,93.8069,94.3709,40870.0
2017-06-19 09:35:00,123.8,124.21,123.7,123.94,26681.0,94.3557,94.6682,94.2795,94.4624,26681.0
2017-06-19 09:40:00,123.93,124.24,123.75,123.82,17833.0,94.4548,94.691,94.3176,94.3709,17833.0
2017-06-19 09:45:00,123.81,124.25,123.74,124.21,17895.0,94.3633,94.6987,94.31,94.6682,17895.0
2017-06-19 09:50:00,124.19,124.24,123.94,124.11,29928.0,94.6529,94.691,94.4624,94.592,29928.0
2017-06-19 09:55:00,124.12,124.14,123.96,124.07,14913.0,94.5996,94.6148,94.4776,94.5615,14913.0
2017-06-19 10:00:00,124.07,124.09,123.84,124.08,23680.0,94.5615,94.5767,94.3862,94.5691,23680.0
2017-06-19 10:05:00,124.05,124.25,123.92,124.25,15441.0,94.5462,94.6987,94.4472,94.6987,15441.0
2017-06-19 10:10:00,124.25,124.43,124.23,124.4,25584.0,94.6987,94.8359,94.6834,94.813,25584.0
2017-06-19 10:15:00,124.38,124.5,124.36,124.47,18737.0,94.7977,94.8892,94.7825,94.8663,18737.0
2017-06-19 10:20:00,124.46,124.55,124.42,124.44,20687.0,94.8587,94.9273,94.8282,94.8435,20687.0
2017-06-19 10:25:00,124.45,124.5,124.31,124.31,16098.0,94.8511,94.8892,94.7444,94.7444,16098.0
2017-06-19 10:30:00,124.34,124.58,124.26,124.31,25627.0,94.7673,94.9502,94.7063,94.7444,25627.0
2017-06-19 10:35:00,124.31,124.33,124.12,124.31,15899.0,94.7444,94.7596,94.5996,94.7444,15899.0
2017-06-19 10:40:00,124.34,124.36,124.21,124.31,28160.0,94.7673,94.7825,94.6682,94.7444,28160.0
2017-06-19 10:45:00,124.3,124.38,124.21,124.35,26874.0,94.7368,94.7977,94.6682,94.7749,26874.0
2017-06-19 10:50:00,124.35,124.41,124.3,124.33,19194.0,94.7749,94.8206,94.7368,94.7596,19194.0
2017-06-19 10:55:00,124.32,124.42,124.14,124.14,15570.0,94.752,94.8282,94.6148,94.6148,15570.0
2017-06-19 11:00:00,124.13,124.25,124.04,124.22,49691.0,94.6072,94.6987,94.5386,94.6758,49691.0
2017-06-19 11:05:00,124.21,124.35,124.14,124.3,27289.0,94.6682,94.7749,94.6148,94.7368,27289.0
2017-06-19 11:10:00,124.29,124.32,124.15,124.22,35465.0,94.7292,94.752,94.6225,94.6758,35465.0
2017-06-19 11:15:00,124.22,124.28,124.12,124.14,32671.0,94.6758,94.7215,94.5996,94.6148,32671.0
2017-06-19 11:20:00,124.13,124.16,123.97,124.16,40230.0,94.6072,94.6301,94.4853,94.6301,40230.0
2017-06-19 11:25:00,124.15,124.16,123.97,124.0,45345.0,94.6225,94.6301,94.4853,94.5081,45345.0
2017-06-19 11:30:00,123.97,123.98,123.82,123.82,11987.0,94.4853,94.4929,94.3709,94.3709,11987.0
2017-06-19 11:35:00,123.85,123.93,123.74,123.91,6515.0,94.3938,94.4548,94.31,94.4395,6515.0
2017-06-19 11:40:00,123.93,123.95,123.59,123.59,17113.0,94.4548,94.47,94.1956,94.1956,17113.0
2017-06-19 11:45:00,123.6,123.86,123.6,123.81,14140.0,94.2033,94.4014,94.2033,94.3633,14140.0
2017-06-19 11:50:00,123.81,123.91,123.79,123.82,5455.0,94.3633,94.4395,94.3481,94.3709,5455.0
2017-06-19 11:55:00,123.84,123.93,123.73,123.88,27775.0,94.3862,94.4548,94.3023,94.4167,27775.0
2017-06-19 12:00:00,123.87,124.1,123.81,124.08,10228.0,94.409,94.5843,94.3633,94.5691,10228.0
2017-06-19 12:05:00,124.08,124.17,123.98,124.09,8281.0,94.5691,94.6377,94.4929,94.5767,8281.0
2017-06-19 12:10:00,124.07,124.09,124.0,124.05,7898.0,94.5615,94.5767,94.5081,94.5462,7898.0
2017-06-19 12:15:00,124.08,124.09,123.95,124.04,7497.0,94.5691,94.5767,94.47,94.5386,7497.0
2017-06-19 12:20:00,124.03,124.16,124.01,124.14,5751.0,94.531,94.6301,94.5157,94.6148,5751.0
2017-06-19 12:25:00,124.13,124.16,124.07,124.14,7364.0,94.6072,94.6301,94.5615,94.6148,7364.0
2017-06-19 12:30:00,124.14,124.16,123.98,124.05,4354.0,94.6148,94.6301,94.4929,94.5462,4354.0
2017-06-19 12:35:00,124.06,124.12,123.97,124.12,9806.0,94.5539,94.5996,94.4853,94.5996,9806.0
2017-06-19 12:40:00,124.16,124.18,124.11,124.17,8361.0,94.6301,94.6453,94.592,94.6377,8361.0
2017-06-19 12:45:00,124.17,124.28,124.17,124.21,12410.0,94.6377,94.7215,94.6377,94.6682,12410.0
2017-06-19 12:50:00,124.25,124.32,124.22,124.29,7539.0,94.6987,94.752,94.6758,94.7292,7539.0
2017-06-19 12:55:00,124.32,124.41,124.26,124.31,8671.0,94.752,94.8206,94.7063,94.7444,8671.0
2017-06-19 13:00:00,124.31,124.42,124.29,124.31,8248.0,94.7444,94.8282,94.7292,94.7444,8248.0
2017-06-19 13:05:00,124.3,124.35,124.28,124.29,5376.0,94.7368,94.7749,94.7215,94.7292,5376.0
2017-06-19 13:10:00,124.33,124.34,124.24,124.24,4776.0,94.7596,94.7673,94.691,94.691,4776.0
2017-06-19 13:15:00,124.24,124.33,124.22,124.23,4581.0,94.691,94.7596,94.6758,94.6834,4581.0
2017-06-19 13:20:00,124.24,124.32,124.24,124.3,4230.0,94.691,94.752,94.691,94.7368,4230.0
2017-06-19 13:25:00,124.3,124.32,124.21,124.31,7875.0,94.7368,94.752,94.6682,94.7444,7875.0
2017-06-19 13:30:00,124.31,124.41,124.26,124.37,9930.0,94.7444,94.8206,94.7063,94.7901,9930.0
2017-06-19 13:35:00,124.41,124.41,124.3,124.31,8289.0,94.8206,94.8206,94.7368,94.7444,8289.0
2017-06-19 13:40:00,124.33,124.33,124.17,124.19,9500.0,94.7596,94.7596,94.6377,94.6529,9500.0
2017-06-19 13:45:00,124.23,124.23,124.11,124.14,5874.0,94.6834,94.6834,94.592,94.6148,5874.0
2017-06-19 13:50:00,124.14,124.31,124.14,124.22,6096.0,94.6148,94.7444,94.6148,94.6758,6096.0
2017-06-19 13:55:00,124.26,124.26,124.15,124.24,5027.0,94.7063,94.7063,94.6225,94.691,5027.0
2017-06-19 14:00:00,124.25,124.27,124.2,124.24,5308.0,94.6987,94.7139,94.6606,94.691,5308.0
2017-06-19 14:05:00,124.23,124.23,124.0,124.0,10329.0,94.6834,94.6834,94.5081,94.5081,10329.0
2017-06-19 14:10:00,124.0,124.0,123.82,123.85,7617.0,94.5081,94.5081,94.3709,94.3938,7617.0
2017-06-19 14:15:00,123.84,123.88,123.81,123.81,8052.0,94.3862,94.4167,94.3633,94.3633,8052.0
2017-06-19 14:20:00,123.8,123.8,123.59,123.61,19269.0,94.3557,94.3557,94.1956,94.2109,19269.0
2017-06-19 14:25:00,123.66,123.81,123.65,123.67,6452.0,94.249,94.3633,94.2414,94.2566,6452.0
2017-06-19 14:30:00,123.67,123.81,123.67,123.77,8564.0,94.2566,94.3633,94.2566,94.3328,8564.0
2017-06-19 14:35:00,123.81,123.81,123.63,123.64,10947.0,94.3633,94.3633,94.2261,94.2337,10947.0
2017-06-19 14:40:00,123.64,123.86,123.64,123.82,8952.0,94.2337,94.4014,94.2337,94.3709,8952.0
2017-06-19 14:45:00,123.81,123.93,123.78,123.86,7161.0,94.3633,94.4548,94.3405,94.4014,7161.0
2017-06-19 14:50:00,123.82,123.9,123.75,123.89,11506.0,94.3709,94.4319,94.3176,94.4243,11506.0
2017-06-19 14:55:00,123.86,123.93,123.83,123.92,9592.0,94.4014,94.4548,94.3786,94.4472,9592.0
2017-06-19 15:00:00,123.92,123.97,123.82,123.82,10178.0,94.4472,94.4853,94.3709,94.3709,10178.0
2017-06-19 15:05:00,123.83,123.98,123.83,123.91,8170.0,94.3786,94.4929,94.3786,94.4395,8170.0
2017-06-19 15:10:00,123.93,123.93,123.73,123.82,9820.0,94.4548,94.4548,94.3023,94.3709,9820.0
2017-06-19 15:15:00,123.84,123.86,123.76,123.77,7930.0,94.3862,94.4014,94.3252,94.3328,7930.0
2017-06-19 15:20:00,123.77,123.77,123.64,123.71,15614.0,94.3328,94.3328,94.2337,94.2871,15614.0
2017-06-19 15:25:00,123.73,123.79,123.68,123.68,12457.0,94.3023,94.3481,94.2642,94.2642,12457.0
2017-06-19 15:30:00,123.7,123.77,123.69,123.71,12718.0,94.2795,94.3328,94.2719,94.2871,12718.0
2017-06-19 15:35:00,123.73,123.83,123.71,123.78,13929.0,94.3023,94.3786,94.2871,94.3405,13929.0
2017-06-19 15:40:00,123.78,123.86,123.74,123.85,21375.0,94.3405,94.4014,94.31,94.3938,21375.0
2017-06-19 15:45:00,123.84,123.87,123.74,123.8,24456.0,94.3862,94.409,94.31,94.3557,24456.0
2017-06-19 15:50:00,123.79,123.9,123.74,123.81,37031.0,94.3481,94.4319,94.31,94.3633,37031.0
2017-06-19 15:55:00,123.78,123.82,123.7,123.76,75322.0,94.3405,94.3709,94.2795,94.3252,75322.0
2017-06-20 09:30:00,123.67,123.7,123.2,123.7,37359.0,94.2566,94.2795,93.8984,94.2795,37359.0
2017-06-20 09:35:00,123.55,123.74,123.18,123.34,16293.0,94.1652,94.31,93.8832,94.0051,16293.0
2017-06-20 09:40:00,123.38,123.73,123.38,123.68,10028.0,94.0356,94.3023,94.0356,94.2642,10028.0
2017-06-20 09:45:00,123.63,123.67,123.55,123.62,6598.0,94.2261,94.2566,94.1652,94.2185,6598.0
2017-06-20 09:50:00,123.61,123.83,123.6,123.6,19869.0,94.2109,94.3786,94.2033,94.2033,19869.0
2017-06-20 09:55:00,123.59,123.59,123.33,123.33,8461.0,94.1956,94.1956,93.9975,93.9975,8461.0
2017-06-20 10:00:00,123.35,123.73,123.33,123.73,11694.0,94.0127,94.3023,93.9975,94.3023,11694.0
2017-06-20 10:05:00,123.73,123.92,123.67,123.8,13892.0,94.3023,94.4472,94.2566,94.3557,13892.0
2017-06-20 10:10:00,123.8,123.82,123.55,123.57,18887.0,94.3557,94.3709,94.1652,94.1804,18887.0
2017-06-20 10:15:00,123.57,123.66,123.54,123.58,16566.0,94.1804,94.249,94.1575,94.188,16566.0
2017-06-20 10:20:00,123.57,123.68,123.52,123.63,10854.0,94.1804,94.2642,94.1423,94.2261,10854.0
2017-06-20 10:25:00,123.66,123.71,123.43,123.43,9701.0,94.249,94.2871,94.0737,94.0737,9701.0
2017-06-20 10:30:00,123.42,123.6,123.36,123.56,10574.0,94.0661,94.2033,94.0203,94.1728,10574.0
2017-06-20 10:35:00,123.55,123.81,123.54,123.81,14515.0,94.1652,94.3633,94.1575,94.3633,14515.0
2017-06-20 10:40:00,123.79,123.93,123.79,123.88,10961.0,94.3481,94.4548,94.3481,94.4167,10961.0
2017-06-20 10:45:00,123.89,123.93,123.72,123.79,16233.0,94.4243,94.4548,94.2947,94.3481,16233.0
2017-06-20 10:50:00,123.79,123.85,123.59,123.62,24597.0,94.3481,94.3938,94.1956,94.2185,24597.0
2017-06-20 10:55:00,123.62,123.8,123.6,123.79,25506.0,94.2185,94.3557,94.2033,94.3481,25506.0
2017-06-20 11:00:00,123.76,123.84,123.71,123.75,11521.0,94.3252,94.3862,94.2871,94.3176,11521.0
2017-06-20 11:05:00,123.74,123.8,123.55,123.56,19790.0,94.31,94.3557,94.1652,94.1728,19790.0
2017-06-20 11:10:00,123.57,123.61,123.43,123.43,12365.0,94.1804,94.2109,94.0737,94.0737,12365.0
2017-06-20 11:15:00,123.4,123.55,123.38,123.53,13788.0,94.0508,94.1652,94.0356,94.1499,13788.0
2017-06-20 11:20:00,123.54,123.56,123.33,123.41,13896.0,94.1575,94.1728,93.9975,94.0585,13896.0
2017-06-20 11:25:00,123.42,123.49,123.4,123.41,17769.0,94.0661,94.1194,94.0508,94.0585,17769.0
2017-06-20 11:30:00,123.41,123.66,123.4,123.62,17542.0,94.0585,94.249,94.0508,94.2185,17542.0
2017-06-20 11:35:00,123.59,123.74,123.57,123.71,23852.0,94.1956,94.31,94.1804,94.2871,23852.0
2017-06-20 11:40:00,123.71,123.88,123.7,123.84,12378.0,94.2871,94.4167,94.2795,94.3862,12378.0
2017-06-20 11:45:00,123.84,123.89,123.77,123.81,15208.0,94.3862,94.4243,94.3328,94.3633,15208.0
2017-06-20 11:50:00,123.79,123.87,123.75,123.77,12362.0,94.3481,94.409,94.3176,94.3328,12362.0
2017-06-20 11:55:00,123.78,123.84,123.72,123.77,11489.0,94.3405,94.3862,94.2947,94.3328,11489.0
2017-06-20 12:00:00,123.78,123.88,123.78,123.78,10600.0,94.3405,94.4167,94.3405,94.3405,10600.0
2017-06-20 12:05:00,123.79,123.81,123.66,123.66,25205.0,94.3481,94.3633,94.249,94.249,25205.0
2017-06-20 12:10:00,123.66,123.71,123.56,123.71,12501.0,94.249,94.2871,94.1728,94.2871,12501.0
2017-06-20 12:15:00,123.72,123.74,123.6,123.67,13642.0,94.2947,94.31,94.2033,94.2566,13642.0
2017-06-20 12:20:00,123.66,123.67,123.52,123.62,10830.0,94.249,94.2566,94.1423,94.2185,10830.0
2017-06-20 12:25:00,123.59,123.73,123.58,123.63,10136.0,94.1956,94.3023,94.188,94.2261,10136.0
2017-06-20 12:30:00,123.63,123.63,123.54,123.62,6100.0,94.2261,94.2261,94.1575,94.2185,6100.0
2017-06-20 12:35:00,123.63,123.65,123.57,123.57,6033.0,94.2261,94.2414,94.1804,94.1804,6033.0
2017-06-20 12:40:00,123.57,123.62,123.51,123.51,8401.0,94.1804,94.2185,94.1347,94.1347,8401.0
2017-06-20 12:45:00,123.53,123.6,123.38,123.58,16615.0,94.1499,94.2033,94.0356,94.188,16615.0
2017-06-20 12:50:00,123.56,123.65,123.52,123.62,29117.0,94.1728,94.2414,94.1423,94.2185,29117.0
2017-06-20 12:55:00,123.63,123.78,123.6,123.78,20673.0,94.2261,94.3405,94.2033,94.3405,20673.0
2017-06-20 13:00:00,123.77,123.86,123.73,123.74,12752.0,94.3328,94.4014,94.3023,94.31,12752.0
2017-06-20 13:05:00,123.74,123.76,123.6,123.63,10813.0,94.31,94.3252,94.2033,94.2261,10813.0
2017-06-20 13:10:00,123.64,123.72,123.55,123.55,9230.0,94.2337,94.2947,94.1652,94.1652,9230.0
2017-06-20 13:15:00,123.57,123.64,123.56,123.58,6900.0,94.1804,94.2337,94.1728,94.188,6900.0
2017-06-20 13:20:00,123.59,123.72,123.57,123.7,4836.0,94.1956,94.2947,94.1804,94.2795,4836.0
2017-06-20 13:25:00,123.67,123.67,123.58,123.58,6940.0,94.2566,94.2566,94.188,94.188,6940.0
2017-06-20 13:30:00,123.61,123.72,123.61,123.72,3128.0,94.2109,94.2947,94.2109,94.2947,3128.0
2017-06-20 13:35:00,123.72,123.79,123.69,123.71,5368.0,94.2947,94.3481,94.2719,94.2871,5368.0
2017-06-20 13:40:00,123.72,123.78,123.62,123.78,4567.0,94.2947,94.3405,94.2185,94.3405,4567.0
2017-06-20 13:45:00,123.74,123.82,123.72,123.79,4035.0,94.31,94.3709,94.2947,94.3481,4035.0
2017-06-20 13:50:00,123.76,123.77,123.69,123.74,5812.0,94.3252,94.3328,94.2719,94.31,5812.0
2017-06-20 13:55:00,123.73,123.78,123.68,123.77,5352.0,94.3023,94.3405,94.2642,94.3328,5352.0
2017-06-20 14:00:00,123.81,123.85,123.78,123.78,3426.0,94.3633,94.3938,94.3405,94.3405,3426.0
2017-06-20 14:05:00,123.78,123.84,123.74,123.83,7301.0,94.3405,94.3862,94.31,94.3786,7301.0
2017-06-20 14:10:00,123.84,123.84,123.76,123.81,4876.0,94.3862,94.3862,94.3252,94.3633,4876.0
2017-06-20 14:15:00,123.79,123.79,123.71,123.75,8726.0,94.3481,94.3481,94.2871,94.3176,8726.0
2017-06-20 14:20:00,123.74,123.75,123.6,123.62,8244.0,94.31,94.3176,94.2033,94.2185,8244.0
2017-06-20 14:25:00,123.6,123.6,123.5,123.55,3900.0,94.2033,94.2033,94.127,94.1652,3900.0
2017-06-20 14:30:00,123.53,123.65,123.51,123.51,28893.0,94.1499,94.2414,94.1347,94.1347,28893.0
2017-06-20 14:35:00,123.51,123.51,123.4,123.49,45330.0,94.1347,94.1347,94.0508,94.1194,45330.0
2017-06-20 14:40:00,123.47,123.51,123.43,123.47,6430.0,94.1042,94.1347,94.0737,94.1042,6430.0
2017-06-20 14:45:00,123.5,123.52,123.39,123.39,9968.0,94.127,94.1423,94.0432,94.0432,9968.0
2017-06-20 14:50:00,123.4,123.53,123.38,123.53,5029.0,94.0508,94.1499,94.0356,94.1499,5029.0
2017-06-20 14:55:00,123.53,123.57,123.4,123.42,6739.0,94.1499,94.1804,94.0508,94.0661,6739.0
2017-06-20 15:00:00,123.42,123.47,123.34,123.38,7974.0,94.0661,94.1042,94.0051,94.0356,7974.0
2017-06-20 15:05:00,123.37,123.39,123.24,123.24,4828.0,94.028,94.0432,93.9289,93.9289,4828.0
2017-06-20 15:10:00,123.23,123.28,123.21,123.27,7631.0,93.9213,93.9594,93.906,93.9517,7631.0
2017-06-20 15:15:00,123.27,123.32,123.26,123.27,8234.0,93.9517,93.9899,93.9441,93.9517,8234.0
2017-06-20 15:20:00,123.26,123.28,123.2,123.23,10035.0,93.9441,93.9594,93.8984,93.9213,10035.0
2017-06-20 15:25:00,123.25,123.38,123.19,123.29,15222.0,93.9365,94.0356,93.8908,93.967,15222.0
2017-06-20 15:30:00,123.3,123.31,123.18,123.2,21856.0,93.9746,93.9822,93.8832,93.8984,21856.0
2017-06-20 15:35:00,123.21,123.34,123.16,123.27,12677.0,93.906,94.0051,93.8679,93.9517,12677.0
2017-06-20 15:40:00,123.26,123.26,123.16,123.25,20671.0,93.9441,93.9441,93.8679,93.9365,20671.0
2017-06-20 15:45:00,123.24,123.27,123.06,123.07,39067.0,93.9289,93.9517,93.7917,93.7993,39067.0
2017-06-20 15:50:00,123.07,123.13,123.03,123.03,41031.0,93.7993,93.845,93.7688,93.7688,41031.0
2017-06-20 15:55:00,123.03,123.06,122.95,122.99,92823.0,93.7688,93.7917,93.7079,93.7383,92823.0
2017-06-21 09:30:00,123.5,123.5,122.33,122.33,38540.0,94.127,94.127,93.2353,93.2353,38540.0
2017-06-21 09:35:00,122.38,122.53,122.04,122.16,24469.0,93.2734,93.3877,93.0143,93.1057,24469.0
2017-06-21 09:40:00,122.15,122.36,121.91,121.99,18935.0,93.0981,93.2582,92.9152,92.9762,18935.0
2017-06-21 09:45:00,121.96,122.11,121.77,122.04,26167.0,92.9533,93.0676,92.8085,93.0143,26167.0
2017-06-21 09:50:00,122.06,122.39,121.99,122.33,29469.0,93.0295,93.281,92.9762,93.2353,29469.0
2017-06-21 09:55:00,122.32,122.45,122.18,122.45,20707.0,93.2277,93.3268,93.121,93.3268,20707.0
2017-06-21 10:00:00,122.45,122.57,122.27,122.27,28393.0,93.3268,93.4182,93.1896,93.1896,28393.0
2017-06-21 10:05:00,122.28,122.48,122.1,122.14,40983.0,93.1972,93.3496,93.06,93.0905,40983.0
2017-06-21 10:10:00,122.14,122.18,121.87,121.87,34290.0,93.0905,93.121,92.8847,92.8847,34290.0
2017-06-21 10:15:00,121.86,122.21,121.85,122.08,14080.0,92.8771,93.1439,92.8695,93.0448,14080.0
2017-06-21 10:20:00,122.09,122.49,122.03,122.48,12193.0,93.0524,93.3573,93.0067,93.3496,12193.0
2017-06-21 10:25:00,122.49,122.54,122.33,122.41,12484.0,93.3573,93.3954,93.2353,93.2963,12484.0
2017-06-21 10:30:00,122.42,122.64,122.36,122.56,19646.0,93.3039,93.4716,93.2582,93.4106,19646.0
2017-06-21 10:35:00,122.55,122.64,122.36,122.63,16638.0,93.403,93.4716,93.2582,93.464,16638.0
2017-06-21 10:40:00,122.64,122.9,122.63,122.83,16054.0,93.4716,93.6697,93.464,93.6164,16054.0
2017-06-21 10:45:00,122.79,122.82,122.71,122.78,6514.0,93.5859,93.6088,93.5249,93.5783,6514.0
2017-06-21 10:50:00,122.76,122.91,122.74,122.75,11521.0,93.563,93.6774,93.5478,93.5554,11521.0
2017-06-21 10:55:00,122.74,122.77,122.51,122.51,11253.0,93.5478,93.5707,93.3725,93.3725,11253.0
2017-06-21 11:00:00,122.5,122.5,122.17,122.24,11343.0,93.3649,93.3649,93.1134,93.1667,11343.0
2017-06-21 11:05:00,122.25,122.35,122.2,122.21,9562.0,93.1743,93.2506,93.1362,93.1439,9562.0
2017-06-21 11:10:00,122.21,122.21,121.86,121.92,8875.0,93.1439,93.1439,92.8771,92.9228,8875.0
2017-06-21 11:15:00,121.85,122.01,121.83,121.96,12994.0,92.8695,92.9914,92.8542,92.9533,12994.0
2017-06-21 11:20:00,121.98,122.21,121.98,122.09,10460.0,92.9686,93.1439,92.9686,93.0524,10460.0
2017-06-21 11:25:00,122.13,122.22,122.11,122.19,6030.0,93.0829,93.1515,93.0676,93.1286,6030.0
2017-06-21 11:30:00,122.19,122.44,122.19,122.37,9288.0,93.1286,93.3192,93.1286,93.2658,9288.0
2017-06-21 11:35:00,122.4,122.56,122.36,122.36,6766.0,93.2887,93.4106,93.2582,93.2582,6766.0
2017-06-21 11:40:00,122.4,122.6,122.35,122.6,17945.0,93.2887,93.4411,93.2506,93.4411,17945.0
2017-06-21 11:45:00,122.59,122.61,122.45,122.5,10541.0,93.4335,93.4487,93.3268,93.3649,10541.0
2017-06-21 11:50:00,122.52,122.65,122.51,122.65,10106.0,93.3801,93.4792,93.3725,93.4792,10106.0
2017-06-21 11:55:00,122.64,122.73,122.61,122.7,11641.0,93.4716,93.5402,93.4487,93.5173,11641.0
2017-06-21 12:00:00,122.73,122.75,122.63,122.63,5516.0,93.5402,93.5554,93.464,93.464,5516.0
2017-06-21 12:05:00,122.61,122.73,122.58,122.73,6700.0,93.4487,93.5402,93.4259,93.5402,6700.0
2017-06-21 12:10:00,122.73,122.83,122.69,122.69,10420.0,93.5402,93.6164,93.5097,93.5097,10420.0
2017-06-21 12:15:00,122.68,122.7,122.46,122.5,11811.0,93.5021,93.5173,93.3344,93.3649,11811.0
2017-06-21 12:20:00,122.51,122.66,122.51,122.65,3600.0,93.3725,93.4868,93.3725,93.4792,3600.0
2017-06-21 12:25:00,122.68,122.7,122.59,122.59,5313.0,93.5021,93.5173,93.4335,93.4335,5313.0
2017-06-21 12:30:00,122.63,122.63,122.42,122.42,8537.0,93.464,93.464,93.3039,93.3039,8537.0
2017-06-21 12:35:00,122.4,122.46,122.36,122.42,8200.0,93.2887,93.3344,93.2582,93.3039,8200.0
2017-06-21 12:40:00,122.41,122.47,122.39,122.42,6223.0,93.2963,93.342,93.281,93.3039,6223.0
2017-06-21 12:45:00,122.4,122.49,122.33,122.46,12306.0,93.2887,93.3573,93.2353,93.3344,12306.0
2017-06-21 12:50:00,122.42,122.5,122.42,122.47,6048.0,93.3039,93.3649,93.3039,93.342,6048.0
2017-06-21 12:55:00,122.46,122.47,122.26,122.26,8774.0,93.3344,93.342,93.182,93.182,8774.0
2017-06-21 13:00:00,122.32,122.39,122.28,122.28,4904.0,93.2277,93.281,93.1972,93.1972,4904.0
2017-06-21 13:05:00,122.28,122.35,122.16,122.35,8601.0,93.1972,93.2506,93.1057,93.2506,8601.0
2017-06-21 13:10:00,122.33,122.33,122.15,122.19,5940.0,93.2353,93.2353,93.0981,93.1286,5940.0
2017-06-21 13:15:00,122.18,122.27,122.18,122.25,5266.0,93.121,93.1896,93.121,93.1743,5266.0
2017-06-21 13:20:00,122.26,122.28,122.2,122.2,5370.0,93.182,93.1972,93.1362,93.1362,5370.0
2017-06-21 13:25:00,122.21,122.24,122.07,122.08,8861.0,93.1439,93.1667,93.0372,93.0448,8861.0
2017-06-21 13:30:00,122.1,122.11,121.97,121.97,7669.0,93.06,93.0676,92.9609,92.9609,7669.0
2017-06-21 13:35:00,121.97,122.02,121.87,121.99,8790.0,92.9609,92.999,92.8847,92.9762,8790.0
2017-06-21 13:40:00,122.0,122.01,121.91,121.98,7576.0,92.9838,92.9914,92.9152,92.9686,7576.0
2017-06-21 13:45:00,121.97,122.02,121.95,122.0,9202.0,92.9609,92.999,92.9457,92.9838,9202.0
2017-06-21 13:50:00,122.01,122.06,121.97,122.02,37831.0,92.9914,93.0295,92.9609,92.999,37831.0
2017-06-21 13:55:00,121.98,122.16,121.95,122.15,15615.0,92.9686,93.1057,92.9457,93.0981,15615.0
2017-06-21 14:00:00,122.17,122.2,122.06,122.06,11420.0,93.1134,93.1362,93.0295,93.0295,11420.0
2017-06-21 14:05:00,122.05,122.16,122.05,122.14,12618.0,93.0219,93.1057,93.0219,93.0905,12618.0
2017-06-21 14:10:00,122.14,122.17,122.06,122.12,7227.0,93.0905,93.1134,93.0295,93.0753,7227.0
2017-06-21 14:15:00,122.15,122.18,122.0,122.05,13830.0,93.0981,93.121,92.9838,93.0219,13830.0
2017-06-21 14:20:00,122.02,122.14,122.02,122.09,13081.0,92.999,93.0905,92.999,93.0524,13081.0
2017-06-21 14:25:00,122.13,122.27,122.13,122.21,7743.0,93.0829,93.1896,93.0829,93.1439,7743.0
2017-06-21 14:30:00,122.18,122.22,122.13,122.21,16020.0,93.121,93.1515,93.0829,93.1439,16020.0
2017-06-21 14:35:00,122.21,122.35,122.21,122.33,10081.0,93.1439,93.2506,93.1439,93.2353,10081.0
2017-06-21 14:40:00,122.33,122.44,122.29,122.38,8827.0,93.2353,93.3192,93.2048,93.2734,8827.0
2017-06-21 14:45:00,122.38,122.38,122.29,122.3,21664.0,93.2734,93.2734,93.2048,93.2125,21664.0
2017-06-21 14:50:00,122.32,122.43,122.28,122.39,11601.0,93.2277,93.3115,93.1972,93.281,11601.0
2017-06-21 14:55:00,122.38,122.43,122.34,122.39,13129.0,93.2734,93.3115,93.2429,93.281,13129.0
2017-06-21 15:00:00,122.39,122.42,122.3,122.31,21197.0,93.281,93.3039,93.2125,93.2201,21197.0
2017-06-21 15:05:00,122.35,122.43,122.35,122.42,15177.0,93.2506,93.3115,93.2506,93.3039,15177.0
2017-06-21 15:10:00,122.45,122.47,122.36,122.36,15960.0,93.3268,93.342,93.2582,93.2582,15960.0
2017-06-21 15:15:00,122.35,122.38,122.3,122.38,14493.0,93.2506,93.2734,93.2125,93.2734,14493.0
2017-06-21 15:20:00,122.37,122.44,122.37,122.41,6693.0,93.2658,93.3192,93.2658,93.2963,6693.0
2017-06-21 15:25:00,122.39,122.49,122.37,122.49,13062.0,93.281,93.3573,93.2658,93.3573,13062.0
2017-06-21 15:30:00,122.49,122.51,122.41,122.41,15118.0,93.3573,93.3725,93.2963,93.2963,15118.0
2017-06-21 15:35:00,122.42,122.42,122.13,122.13,21687.0,93.3039,93.3039,93.0829,93.0829,21687.0
2017-06-21 15:40:00,122.13,122.39,122.11,122.39,31474.0,93.0829,93.281,93.0676,93.281,31474.0
2017-06-21 15:45:00,122.39,122.45,122.26,122.35,50510.0,93.281,93.3268,93.182,93.2506,50510.0
2017-06-21 15:50:00,122.34,122.37,122.27,122.33,55521.0,93.2429,93.2658,93.1896,93.2353,55521.0
2017-06-21 15:55:00,122.33,122.44,122.22,122.35,123213.0,93.2353,93.3192,93.1515,93.2506,123213.0
2017-06-22 09:30:00,121.86,122.17,121.57,121.66,40007.0,92.8771,93.1134,92.6561,92.7247,40007.0
2017-06-22 09:35:00,121.75,121.75,121.18,121.41,62714.0,92.7933,92.7933,92.3588,92.5341,62714.0
2017-06-22 09:40:00,121.46,121.82,121.46,121.63,10217.0,92.5722,92.8466,92.5722,92.7018,10217.0
2017-06-22 09:45:00,121.57,122.04,121.57,121.82,10962.0,92.6561,93.0143,92.6561,92.8466,10962.0
2017-06-22 09:50:00,121.83,121.83,121.44,121.45,12573.0,92.8542,92.8542,92.557,92.5646,12573.0
2017-06-22 09:55:00,121.46,121.59,121.35,121.37,16381.0,92.5722,92.6713,92.4884,92.5036,16381.0
2017-06-22 10:00:00,121.4,121.4,121.08,121.31,17329.0,92.5265,92.5265,92.2826,92.4579,17329.0
2017-06-22 10:05:00,121.31,121.31,121.03,121.03,10728.0,92.4579,92.4579,92.2445,92.2445,10728.0
2017-06-22 10:10:00,121.03,121.2,120.97,121.18,9763.0,92.2445,92.3741,92.1988,92.3588,9763.0
2017-06-22 10:15:00,121.19,121.34,121.12,121.19,9069.0,92.3665,92.4808,92.3131,92.3665,9069.0
2017-06-22 10:20:00,121.19,121.2,120.95,120.95,16990.0,92.3665,92.3741,92.1835,92.1835,16990.0
2017-06-22 10:25:00,120.99,121.02,120.84,120.88,10119.0,92.214,92.2369,92.0997,92.1302,10119.0
2017-06-22 10:30:00,120.86,120.92,120.68,120.69,16027.0,92.1149,92.1607,91.9777,91.9854,16027.0
2017-06-22 10:35:00,120.69,120.71,120.52,120.56,16592.0,91.9854,92.0006,91.8558,91.8863,16592.0
2017-06-22 10:40:00,120.58,120.9,120.53,120.9,29243.0,91.9015,92.1454,91.8634,92.1454,29243.0
2017-06-22 10:45:00,120.91,121.3,120.85,121.28,16348.0,92.153,92.4503,92.1073,92.435,16348.0
2017-06-22 10:50:00,121.28,121.44,121.26,121.29,14440.0,92.435,92.557,92.4198,92.4427,14440.0
2017-06-22 10:55:00,121.31,121.36,121.13,121.22,19339.0,92.4579,92.496,92.3207,92.3893,19339.0
2017-06-22 11:00:00,121.27,121.36,121.15,121.28,31185.0,92.4274,92.496,92.336,92.435,31185.0
2017-06-22 11:05:00,121.3,121.42,121.26,121.3,17988.0,92.4503,92.5417,92.4198,92.4503,17988.0
2017-06-22 11:10:00,121.31,121.35,121.19,121.2,25628.0,92.4579,92.4884,92.3665,92.3741,25628.0
2017-06-22 11:15:00,121.19,121.24,121.08,121.08,13526.0,92.3665,92.4046,92.2826,92.2826,13526.0
2017-06-22 11:20:00,121.09,121.27,121.09,121.27,11347.0,92.2902,92.4274,92.2902,92.4274,11347.0
2017-06-22 11:25:00,121.24,121.34,121.21,121.23,12679.0,92.4046,92.4808,92.3817,92.3969,12679.0
2017-06-22 11:30:00,121.21,121.25,121.13,121.17,19919.0,92.3817,92.4122,92.3207,92.3512,19919.0
2017-06-22 11:35:00,121.19,121.19,121.08,121.11,11353.0,92.3665,92.3665,92.2826,92.3055,11353.0
2017-06-22 11:40:00,121.16,121.16,120.99,121.13,22231.0,92.3436,92.3436,92.214,92.3207,22231.0
2017-06-22 11:45:00,121.13,121.13,120.92,120.98,17389.0,92.3207,92.3207,92.1607,92.2064,17389.0
2017-06-22 11:50:00,120.98,121.01,120.83,120.92,16079.0,92.2064,92.2293,92.0921,92.1607,16079.0
2017-06-22 11:55:00,120.86,120.88,120.78,120.88,12863.0,92.1149,92.1302,92.054,92.1302,12863.0
2017-06-22 12:00:00,120.89,120.92,120.71,120.8,30891.0,92.1378,92.1607,92.0006,92.0692,30891.0
2017-06-22 12:05:00,120.81,120.86,120.62,120.62,31931.0,92.0768,92.1149,91.932,91.932,31931.0
2017-06-22 12:10:00,120.62,120.68,120.61,120.61,19987.0,91.932,91.9777,91.9244,91.9244,19987.0
2017-06-22 12:15:00,120.63,120.71,120.6,120.66,49703.0,91.9396,92.0006,91.9168,91.9625,49703.0
2017-06-22 12:20:00,120.64,120.71,120.61,120.69,46162.0,91.9473,92.0006,91.9244,91.9854,46162.0
2017-06-22 12:25:00,120.68,120.71,120.61,120.69,13726.0,91.9777,92.0006,91.9244,91.9854,13726.0
2017-06-22 12:30:00,120.67,120.67,120.49,120.55,32556.0,91.9701,91.9701,91.8329,91.8787,32556.0
2017-06-22 12:35:00,120.57,120.61,120.48,120.48,22394.0,91.8939,91.9244,91.8253,91.8253,22394.0
2017-06-22 12:40:00,120.47,120.6,120.45,120.59,27893.0,91.8177,91.9168,91.8025,91.9092,27893.0
2017-06-22 12:45:00,120.59,120.6,120.47,120.52,28537.0,91.9092,91.9168,91.8177,91.8558,28537.0
2017-06-22 12:50:00,120.48,120.55,120.48,120.51,11661.0,91.8253,91.8787,91.8253,91.8482,11661.0
2017-06-22 12:55:00,120.51,120.51,120.37,120.37,11272.0,91.8482,91.8482,91.7415,91.7415,11272.0
2017-06-22 13:00:00,120.37,120.47,120.35,120.47,21014.0,91.7415,91.8177,91.7262,91.8177,21014.0
2017-06-22 13:05:00,120.47,120.48,120.35,120.43,29194.0,91.8177,91.8253,91.7262,91.7872,29194.0
2017-06-22 13:10:00,120.44,120.45,120.34,120.43,8824.0,91.7948,91.8025,91.7186,91.7872,8824.0
2017-06-22 13:15:00,120.44,120.47,120.38,120.46,9560.0,91.7948,91.8177,91.7491,91.8101,9560.0
2017-06-22 13:20:00,120.46,120.55,120.43,120.52,13467.0,91.8101,91.8787,91.7872,91.8558,13467.0
2017-06-22 13:25:00,120.54,120.67,120.54,120.67,6575.0,91.871,91.9701,91.871,91.9701,6575.0
2017-06-22 13:30:00,120.69,120.78,120.69,120.77,8245.0,91.9854,92.054,91.9854,92.0463,8245.0
2017-06-22 13:35:00,120.77,120.79,120.66,120.68,14589.0,92.0463,92.0616,91.9625,91.9777,14589.0
2017-06-22 13:40:00,120.68,120.72,120.57,120.69,10770.0,91.9777,92.0082,91.8939,91.9854,10770.0
2017-06-22 13:45:00,120.68,120.8,120.66,120.8,5881.0,91.9777,92.0692,91.9625,92.0692,5881.0
2017-06-22 13:50:00,120.78,120.78,120.72,120.72,6959.0,92.054,92.054,92.0082,92.0082,6959.0
2017-06-22 13:55:00,120.72,120.73,120.61,120.67,9053.0,92.0082,92.0159,91.9244,91.9701,9053.0
2017-06-22 14:00:00,120.7,120.8,120.52,120.52,30115.0,91.993,92.0692,91.8558,91.8558,30115.0
2017-06-22 14:05:00,120.52,120.55,120.46,120.5,11724.0,91.8558,91.8787,91.8101,91.8406,11724.0
2017-06-22 14:10:00,120.45,120.62,120.42,120.57,9077.0,91.8025,91.932,91.7796,91.8939,9077.0
2017-06-22 14:15:00,120.58,120.69,120.58,120.66,12398.0,91.9015,91.9854,91.9015,91.9625,12398.0
2017-06-22 14:20:00,120.69,120.89,120.68,120.87,15796.0,91.9854,92.1378,91.9777,92.1226,15796.0
2017-06-22 14:25:00,120.85,120.99,120.82,120.99,9994.0,92.1073,92.214,92.0845,92.214,9994.0
2017-06-22 14:30:00,120.94,120.94,120.87,120.9,6698.0,92.1759,92.1759,92.1226,92.1454,6698.0
2017-06-22 14:35:00,120.91,120.93,120.82,120.83,9677.0,92.153,92.1683,92.0845,92.0921,9677.0
2017-06-22 14:40:00,120.82,120.88,120.79,120.88,6940.0,92.0845,92.1302,92.0616,92.1302,6940.0
2017-06-22 14:45:00,120.88,120.89,120.8,120.87,9699.0,92.1302,92.1378,92.0692,92.1226,9699.0
2017-06-22 14:50:00,120.87,120.92,120.85,120.91,10111.0,92.1226,92.1607,92.1073,92.153,10111.0
2017-06-22 14:55:00,120.89,121.03,120.87,121.01,9518.0,92.1378,92.2445,92.1226,92.2293,9518.0
2017-06-22 15:00:00,121.01,121.09,120.97,121.08,12971.0,92.2293,92.2902,92.1988,92.2826,12971.0
2017-06-22 15:05:00,121.07,121.16,121.04,121.15,10334.0,92.275,92.3436,92.2521,92.336,10334.0
2017-06-22 15:10:00,121.14,121.19,121.09,121.14,8659.0,92.3283,92.3665,92.2902,92.3283,8659.0
2017-06-22 15:15:00,121.15,121.15,120.92,120.92,14579.0,92.336,92.336,92.1607,92.1607,14579.0
2017-06-22 15:20:00,120.95,120.99,120.91,120.94,7667.0,92.1835,92.214,92.153,92.1759,7667.0
2017-06-22 15:25:00,120.93,121.05,120.9,121.02,11910.0,92.1683,92.2597,92.1454,92.2369,11910.0
2017-06-22 15:30:00,121.01,121.03,120.88,120.89,14781.0,92.2293,92.2445,92.1302,92.1378,14781.0
2017-06-22 15:35:00,120.89,120.98,120.85,120.89,19517.0,92.1378,92.2064,92.1073,92.1378,19517.0
2017-06-22 15:40:00,120.89,120.89,120.77,120.84,18677.0,92.1378,92.1378,92.0463,92.0997,18677.0
2017-06-22 15:45:00,120.81,120.84,120.73,120.78,36860.0,92.0768,92.0997,92.0159,92.054,36860.0
2017-06-22 15:50:00,120.77,120.89,120.71,120.89,42973.0,92.0463,92.1378,92.0006,92.1378,42973.0
2017-06-22 15:55:00,120.88,120.9,120.78,120.79,54963.0,92.1302,92.1454,92.054,92.0616,54963.0
2017-06-23 09:30:00,121.51,121.51,120.73,120.88,19905.0,92.6103,92.6103,92.0159,92.1302,19905.0
2017-06-23 09:35:00,120.96,121.33,120.96,121.18,23968.0,92.1912,92.4732,92.1912,92.3588,23968.0
2017-06-23 09:40:00,121.17,121.22,120.83,120.96,12997.0,92.3512,92.3893,92.0921,92.1912,12997.0
2017-06-23 09:45:00,120.99,121.09,120.86,120.96,17420.0,92.214,92.2902,92.1149,92.1912,17420.0
2017-06-23 09:50:00,120.93,120.93,120.6,120.63,23997.0,92.1683,92.1683,91.9168,91.9396,23997.0
2017-06-23 09:55:00,120.64,120.65,120.49,120.58,13894.0,91.9473,91.9549,91.8329,91.9015,13894.0
2017-06-23 10:00:00,120.58,120.92,120.56,120.89,13324.0,91.9015,92.1607,91.8863,92.1378,13324.0
2017-06-23 10:05:00,120.93,121.0,120.85,120.9,15316.0,92.1683,92.2216,92.1073,92.1454,15316.0
2017-06-23 10:10:00,120.89,120.89,120.59,120.59,8907.0,92.1378,92.1378,91.9092,91.9092,8907.0
2017-06-23 10:15:00,120.59,120.64,120.42,120.53,18806.0,91.9092,91.9473,91.7796,91.8634,18806.0
2017-06-23 10:20:00,120.53,120.56,120.41,120.44,10122.0,91.8634,91.8863,91.772,91.7948,10122.0
2017-06-23 10:25:00,120.46,120.52,120.38,120.44,11500.0,91.8101,91.8558,91.7491,91.7948,11500.0
2017-06-23 10:30:00,120.48,120.74,120.46,120.67,21720.0,91.8253,92.0235,91.8101,91.9701,21720.0
2017-06-23 10:35:00,120.7,120.86,120.6,120.63,9900.0,91.993,92.1149,91.9168,91.9396,9900.0
2017-06-23 10:40:00,120.63,120.66,120.5,120.66,20171.0,91.9396,91.9625,91.8406,91.9625,20171.0
2017-06-23 10:45:00,120.66,120.78,120.63,120.68,13316.0,91.9625,92.054,91.9396,91.9777,13316.0
2017-06-23 10:50:00,120.71,120.77,120.63,120.73,12127.0,92.0006,92.0463,91.9396,92.0159,12127.0
2017-06-23 10:55:00,120.71,120.71,120.42,120.51,19256.0,92.0006,92.0006,91.7796,91.8482,19256.0
2017-06-23 11:00:00,120.51,120.55,120.47,120.53,17839.0,91.8482,91.8787,91.8177,91.8634,17839.0
2017-06-23 11:05:00,120.55,120.8,120.52,120.8,17859.0,91.8787,92.0692,91.8558,92.0692,17859.0
2017-06-23 11:10:00,120.79,120.8,120.68,120.71,17359.0,92.0616,92.0692,91.9777,92.0006,17359.0
2017-06-23 11:15:00,120.68,120.7,120.55,120.55,11599.0,91.9777,91.993,91.8787,91.8787,11599.0
2017-06-23 11:20:00,120.54,120.59,120.5,120.5,14581.0,91.871,91.9092,91.8406,91.8406,14581.0
2017-06-23 11:25:00,120.48,120.5,120.4,120.42,10760.0,91.8253,91.8406,91.7643,91.7796,10760.0
2017-06-23 11:30:00,120.45,120.45,120.29,120.34,14940.0,91.8025,91.8025,91.6805,91.7186,14940.0
2017-06-23 11:35:00,120.34,120.47,120.3,120.44,8469.0,91.7186,91.8177,91.6881,91.7948,8469.0
2017-06-23 11:40:00,120.44,120.44,120.23,120.23,10743.0,91.7948,91.7948,91.6348,91.6348,10743.0
2017-06-23 11:45:00,120.26,120.32,120.18,120.23,14867.0,91.6576,91.7034,91.5967,91.6348,14867.0
2017-06-23 11:50:00,120.2,120.34,120.19,120.33,10487.0,91.6119,91.7186,91.6043,91.711,10487.0
2017-06-23 11:55:00,120.33,120.34,120.22,120.22,12386.0,91.711,91.7186,91.6272,91.6272,12386.0
2017-06-23 12:00:00,120.19,120.19,120.0,120.03,16061.0,91.6043,91.6043,91.4595,91.4823,16061.0
2017-06-23 12:05:00,120.03,120.05,119.95,119.96,11402.0,91.4823,91.4976,91.4214,91.429,11402.0
2017-06-23 12:10:00,119.96,119.97,119.81,119.83,16933.0,91.429,91.4366,91.3147,91.3299,16933.0
2017-06-23 12:15:00,119.84,119.93,119.82,119.82,12911.0,91.3375,91.4061,91.3223,91.3223,12911.0
2017-06-23 12:20:00,119.82,120.02,119.82,119.97,13119.0,91.3223,91.4747,91.3223,91.4366,13119.0
2017-06-23 12:25:00,119.93,119.96,119.87,119.92,5887.0,91.4061,91.429,91.3604,91.3985,5887.0
2017-06-23 12:30:00,119.9,120.06,119.89,120.05,8672.0,91.3833,91.5052,91.3756,91.4976,8672.0
2017-06-23 12:35:00,120.07,120.09,119.86,119.86,9575.0,91.5128,91.5281,91.3528,91.3528,9575.0
2017-06-23 12:40:00,119.86,119.88,119.76,119.84,8208.0,91.3528,91.368,91.2766,91.3375,8208.0
2017-06-23 12:45:00,119.86,119.91,119.83,119.86,5310.0,91.3528,91.3909,91.3299,91.3528,5310.0
2017-06-23 12:50:00,119.85,119.95,119.84,119.93,6827.0,91.3452,91.4214,91.3375,91.4061,6827.0
2017-06-23 12:55:00,119.94,119.95,119.79,119.79,4177.0,91.4137,91.4214,91.2994,91.2994,4177.0
2017-06-23 13:00:00,119.82,119.83,119.67,119.75,7247.0,91.3223,91.3299,91.208,91.2689,7247.0
2017-06-23 13:05:00,119.78,119.78,119.68,119.69,3800.0,91.2918,91.2918,91.2156,91.2232,3800.0
2017-06-23 13:10:00,119.69,119.77,119.69,119.76,4737.0,91.2232,91.2842,91.2232,91.2766,4737.0
2017-06-23 13:15:00,119.75,119.79,119.71,119.71,4995.0,91.2689,91.2994,91.2385,91.2385,4995.0
2017-06-23 13:20:00,119.71,119.71,119.52,119.57,8662.0,91.2385,91.2385,91.0936,91.1317,8662.0
2017-06-23 13:25:00,119.55,119.63,119.55,119.63,4248.0,91.1165,91.1775,91.1165,91.1775,4248.0
2017-06-23 13:30:00,119.65,119.79,119.65,119.75,7717.0,91.1927,91.2994,91.1927,91.2689,7717.0
2017-06-23 13:35:00,119.77,119.88,119.75,119.83,12756.0,91.2842,91.368,91.2689,91.3299,12756.0
2017-06-23 13:40:00,119.81,119.87,119.81,119.84,6458.0,91.3147,91.3604,91.3147,91.3375,6458.0
2017-06-23 13:45:00,119.84,119.89,119.83,119.85,5858.0,91.3375,91.3756,91.3299,91.3452,5858.0
2017-06-23 13:50:00,119.88,120.05,119.88,120.02,8387.0,91.368,91.4976,91.368,91.4747,8387.0
2017-06-23 13:55:00,120.02,120.03,119.87,119.91,8371.0,91.4747,91.4823,91.3604,91.3909,8371.0
2017-06-23 14:00:00,119.88,119.92,119.87,119.88,3659.0,91.368,91.3985,91.3604,91.368,3659.0
2017-06-23 14:05:00,119.9,120.07,119.89,120.07,9081.0,91.3833,91.5128,91.3756,91.5128,9081.0
2017-06-23 14:10:00,120.07,120.14,119.93,120.12,11842.0,91.5128,91.5662,91.4061,91.5509,11842.0
2017-06-23 14:15:00,120.13,120.17,120.04,120.09,6807.0,91.5586,91.589,91.49,91.5281,6807.0
2017-06-23 14:20:00,120.11,120.14,120.06,120.06,5900.0,91.5433,91.5662,91.5052,91.5052,5900.0
2017-06-23 14:25:00,120.1,120.1,120.03,120.06,7510.0,91.5357,91.5357,91.4823,91.5052,7510.0
2017-06-23 14:30:00,120.07,120.09,119.95,120.07,10654.0,91.5128,91.5281,91.4214,91.5128,10654.0
2017-06-23 14:35:00,120.06,120.1,119.98,119.98,10389.0,91.5052,91.5357,91.4442,91.4442,10389.0
2017-06-23 14:40:00,119.98,120.01,119.9,119.92,8426.0,91.4442,91.4671,91.3833,91.3985,8426.0
2017-06-23 14:45:00,119.9,119.98,119.88,119.93,9114.0,91.3833,91.4442,91.368,91.4061,9114.0
2017-06-23 14:50:00,119.92,119.94,119.9,119.9,8182.0,91.3985,91.4137,91.3833,91.3833,8182.0
2017-06-23 14:55:00,119.9,119.9,119.7,119.71,19158.0,91.3833,91.3833,91.2308,91.2385,19158.0
2017-06-23 15:00:00,119.7,119.74,119.64,119.66,10671.0,91.2308,91.2613,91.1851,91.2003,10671.0
2017-06-23 15:05:00,119.64,119.69,119.55,119.6,14989.0,91.1851,91.2232,91.1165,91.1546,14989.0
2017-06-23 15:10:00,119.59,119.64,119.59,119.62,10192.0,91.147,91.1851,91.147,91.1699,10192.0
2017-06-23 15:15:00,119.63,119.63,119.52,119.54,29785.0,91.1775,91.1775,91.0936,91.1089,29785.0
2017-06-23 15:20:00,119.55,119.56,119.34,119.38,33566.0,91.1165,91.1241,90.9565,90.9869,33566.0
2017-06-23 15:25:00,119.37,119.41,119.25,119.26,21638.0,90.9793,91.0098,90.8879,90.8955,21638.0
2017-06-23 15:30:00,119.26,119.27,119.16,119.24,22857.0,90.8955,90.9031,90.8193,90.8802,22857.0
2017-06-23 15:35:00,119.21,119.21,118.94,119.01,44091.0,90.8574,90.8574,90.6516,90.7049,44091.0
2017-06-23 15:40:00,119.02,119.26,118.89,119.25,40158.0,90.7126,90.8955,90.6135,90.8879,40158.0
2017-06-23 15:45:00,119.24,119.45,119.19,119.42,57815.0,90.8802,91.0403,90.8421,91.0174,57815.0
2017-06-23 15:50:00,119.43,119.45,119.29,119.41,63112.0,91.025,91.0403,90.9183,91.0098,63112.0
2017-06-23 15:55:00,119.41,119.65,119.4,119.54,95635.0,91.0098,91.1927,91.0022,91.1089,95635.0
2017-06-26 09:30:00,119.99,120.0,119.48,119.92,38692.0,91.4519,91.4595,91.0632,91.3985,38692.0
2017-06-26 09:35:00,119.97,119.97,119.41,119.77,24587.0,91.4366,91.4366,91.0098,91.2842,24587.0
2017-06-26 09:40:00,119.78,120.05,119.75,119.99,16068.0,91.2918,91.4976,91.2689,91.4519,16068.0
2017-06-26 09:45:00,119.91,120.09,119.83,119.99,19390.0,91.3909,91.5281,91.3299,91.4519,19390.0
2017-06-26 09:50:00,119.99,120.44,119.99,120.41,19279.0,91.4519,91.7948,91.4519,91.772,19279.0
2017-06-26 09:55:00,120.44,120.74,120.43,120.7,17208.0,91.7948,92.0235,91.7872,91.993,17208.0
2017-06-26 10:00:00,120.66,120.67,120.42,120.43,17283.0,91.9625,91.9701,91.7796,91.7872,17283.0
2017-06-26 10:05:00,120.45,120.95,120.45,120.9,11881.0,91.8025,92.1835,91.8025,92.1454,11881.0
2017-06-26 10:10:00,120.96,120.97,120.63,120.64,14760.0,92.1912,92.1988,91.9396,91.9473,14760.0
2017-06-26 10:15:00,120.62,120.65,120.36,120.36,14320.0,91.932,91.9549,91.7339,91.7339,14320.0
2017-06-26 10:20:00,120.33,120.4,120.2,120.4,10700.0,91.711,91.7643,91.6119,91.7643,10700.0
2017-06-26 10:25:00,120.39,120.63,120.39,120.63,20153.0,91.7567,91.9396,91.7567,91.9396,20153.0
2017-06-26 10:30:00,120.63,120.63,120.3,120.45,11640.0,91.9396,91.9396,91.6881,91.8025,11640.0
2017-06-26 10:35:00,120.41,120.49,120.23,120.23,11684.0,91.772,91.8329,91.6348,91.6348,11684.0
2017-06-26 10:40:00,120.23,120.42,120.12,120.37,15018.0,91.6348,91.7796,91.5509,91.7415,15018.0
2017-06-26 10:45:00,120.34,120.35,120.18,120.21,12324.0,91.7186,91.7262,91.5967,91.6195,12324.0
2017-06-26 10:50:00,120.21,120.27,120.02,120.08,11551.0,91.6195,91.6653,91.4747,91.5205,11551.0
2017-06-26 10:55:00,120.1,120.13,119.94,119.97,24465.0,91.5357,91.5586,91.4137,91.4366,24465.0
2017-06-26 11:00:00,119.94,119.96,119.57,119.57,76913.0,91.4137,91.429,91.1317,91.1317,76913.0
2017-06-26 11:05:00,119.59,119.75,119.46,119.6,11515.0,91.147,91.2689,91.0479,91.1546,11515.0
2017-06-26 11:10:00,119.66,120.0,119.63,119.95,14795.0,91.2003,91.4595,91.1775,91.4214,14795.0
2017-06-26 11:15:00,119.97,119.97,119.79,119.88,7824.0,91.4366,91.4366,91.2994,91.368,7824.0
2017-06-26 11:20:00,119.88,120.01,119.85,120.01,10455.0,91.368,91.4671,91.3452,91.4671,10455.0
2017-06-26 11:25:00,120.03,120.04,119.88,119.94,6078.0,91.4823,91.49,91.368,91.4137,6078.0
2017-06-26 11:30:00,119.94,120.14,119.92,120.06,7715.0,91.4137,91.5662,91.3985,91.5052,7715.0
2017-06-26 11:35:00,120.08,120.25,120.05,120.21,9796.0,91.5205,91.65,91.4976,91.6195,9796.0
2017-06-26 11:40:00,120.21,120.36,120.21,120.24,11108.0,91.6195,91.7339,91.6195,91.6424,11108.0
2017-06-26 11:45:00,120.24,120.3,120.19,120.3,6150.0,91.6424,91.6881,91.6043,91.6881,6150.0
2017-06-26 11:50:00,120.32,120.53,120.32,120.53,12964.0,91.7034,91.8634,91.7034,91.8634,12964.0
2017-06-26 11:55:00,120.53,120.53,120.38,120.39,12917.0,91.8634,91.8634,91.7491,91.7567,12917.0
2017-06-26 12:00:00,120.4,120.55,120.39,120.55,10285.0,91.7643,91.8787,91.7567,91.8787,10285.0
2017-06-26 12:05:00,120.52,120.57,120.43,120.57,13730.0,91.8558,91.8939,91.7872,91.8939,13730.0
2017-06-26 12:10:00,120.58,120.63,120.49,120.56,11692.0,91.9015,91.9396,91.8329,91.8863,11692.0
2017-06-26 12:15:00,120.56,120.56,120.23,120.27,14080.0,91.8863,91.8863,91.6348,91.6653,14080.0
2017-06-26 12:20:00,120.26,120.33,120.21,120.33,14964.0,91.6576,91.711,91.6195,91.711,14964.0
2017-06-26 12:25:00,120.33,120.39,120.21,120.21,8707.0,91.711,91.7567,91.6195,91.6195,8707.0
2017-06-26 12:30:00,120.2,120.21,120.14,120.19,4157.0,91.6119,91.6195,91.5662,91.6043,4157.0
2017-06-26 12:35:00,120.22,120.29,120.2,120.27,6901.0,91.6272,91.6805,91.6119,91.6653,6901.0
2017-06-26 12:40:00,120.27,120.33,120.24,120.31,7290.0,91.6653,91.711,91.6424,91.6957,7290.0
2017-06-26 12:45:00,120.3,120.31,120.24,120.27,13386.0,91.6881,91.6957,91.6424,91.6653,13386.0
2017-06-26 12:50:00,120.27,120.39,120.26,120.37,19965.0,91.6653,91.7567,91.6576,91.7415,19965.0
2017-06-26 12:55:00,120.38,120.47,120.29,120.36,44633.0,91.7491,91.8177,91.6805,91.7339,44633.0
2017-06-26 13:00:00,120.37,120.57,120.37,120.56,27490.0,91.7415,91.8939,91.7415,91.8863,27490.0
2017-06-26 13:05:00,120.53,120.65,120.53,120.65,15141.0,91.8634,91.9549,91.8634,91.9549,15141.0
2017-06-26 13:10:00,120.64,120.69,120.53,120.53,10228.0,91.9473,91.9854,91.8634,91.8634,10228.0
2017-06-26 13:15:00,120.52,120.53,120.33,120.36,8704.0,91.8558,91.8634,91.711,91.7339,8704.0
2017-06-26 13:20:00,120.33,120.4,120.3,120.36,5460.0,91.711,91.7643,91.6881,91.7339,5460.0
2017-06-26 13:25:00,120.36,120.38,120.31,120.34,7477.0,91.7339,91.7491,91.6957,91.7186,7477.0
2017-06-26 13:30:00,120.34,120.37,120.32,120.37,5942.0,91.7186,91.7415,91.7034,91.7415,5942.0
2017-06-26 13:35:00,120.36,120.36,120.24,120.31,13935.0,91.7339,91.7339,91.6424,91.6957,13935.0
2017-06-26 13:40:00,120.3,120.3,120.17,120.24,12424.0,91.6881,91.6881,91.589,91.6424,12424.0
2017-06-26 13:45:00,120.25,120.26,120.09,120.17,23510.0,91.65,91.6576,91.5281,91.589,23510.0
2017-06-26 13:50:00,120.17,120.19,120.14,120.18,11502.0,91.589,91.6043,91.5662,91.5967,11502.0
2017-06-26 13:55:00,120.18,120.23,120.17,120.18,12053.0,91.5967,91.6348,91.589,91.5967,12053.0
2017-06-26 14:00:00,120.18,120.41,120.18,120.36,15289.0,91.5967,91.772,91.5967,91.7339,15289.0
2017-06-26 14:05:00,120.34,120.4,120.3,120.38,11601.0,91.7186,91.7643,91.6881,91.7491,11601.0
2017-06-26 14:10:00,120.39,120.65,120.39,120.56,8456.0,91.7567,91.9549,91.7567,91.8863,8456.0
2017-06-26 14:15:00,120.55,120.63,120.54,120.6,15915.0,91.8787,91.9396,91.871,91.9168,15915.0
2017-06-26 14:20:00,120.6,120.62,120.53,120.57,7458.0,91.9168,91.932,91.8634,91.8939,7458.0
2017-06-26 14:25:00,120.62,120.7,120.59,120.67,4387.0,91.932,91.993,91.9092,91.9701,4387.0
2017-06-26 14:30:00,120.67,120.68,120.53,120.57,9570.0,91.9701,91.9777,91.8634,91.8939,9570.0
2017-06-26 14:35:00,120.59,120.65,120.53,120.65,5288.0,91.9092,91.9549,91.8634,91.9549,5288.0
2017-06-26 14:40:00,120.68,120.79,120.68,120.77,7830.0,91.9777,92.0616,91.9777,92.0463,7830.0
2017-06-26 14:45:00,120.78,120.78,120.61,120.65,8708.0,92.054,92.054,91.9244,91.9549,8708.0
2017-06-26 14:50:00,120.63,120.7,120.6,120.67,11897.0,91.9396,91.993,91.9168,91.9701,11897.0
2017-06-26 14:55:00,120.68,120.72,120.62,120.72,11835.0,91.9777,92.0082,91.932,92.0082,11835.0
2017-06-26 15:00:00,120.7,120.9,120.64,120.9,10484.0,91.993,92.1454,91.9473,92.1454,10484.0
2017-06-26 15:05:00,120.88,120.92,120.82,120.82,10018.0,92.1302,92.1607,92.0845,92.0845,10018.0
2017-06-26 15:10:00,120.82,120.83,120.77,120.83,13040.0,92.0845,92.0921,92.0463,92.0921,13040.0
2017-06-26 15:15:00,120.8,120.84,120.7,120.7,13190.0,92.0692,92.0997,91.993,91.993,13190.0
2017-06-26 15:20:00,120.7,120.7,120.53,120.59,16498.0,91.993,91.993,91.8634,91.9092,16498.0
2017-06-26 15:25:00,120.59,120.6,120.54,120.55,20562.0,91.9092,91.9168,91.871,91.8787,20562.0
2017-06-26 15:30:00,120.55,120.63,120.53,120.58,21498.0,91.8787,91.9396,91.8634,91.9015,21498.0
2017-06-26 15:35:00,120.57,120.6,120.47,120.6,15596.0,91.8939,91.9168,91.8177,91.9168,15596.0
2017-06-26 15:40:00,120.61,120.61,120.52,120.52,23067.0,91.9244,91.9244,91.8558,91.8558,23067.0
2017-06-26 15:45:00,120.53,120.55,120.47,120.51,32648.0,91.8634,91.8787,91.8177,91.8482,32648.0
2017-06-26 15:50:00,120.49,120.49,120.36,120.38,60556.0,91.8329,91.8329,91.7339,91.7491,60556.0
2017-06-26 15:55:00,120.37,120.57,120.3,120.42,262888.0,91.7415,91.8939,91.6881,91.7796,262888.0
2017-06-27 09:30:00,121.32,121.42,121.08,121.38,30323.0,92.4655,92.5417,92.2826,92.5113,30323.0
2017-06-27 09:35:00,121.37,121.52,121.21,121.33,27513.0,92.5036,92.618,92.3817,92.4732,27513.0
2017-06-27 09:40:00,121.3,121.33,120.92,121.19,19556.0,92.4503,92.4732,92.1607,92.3665,19556.0
2017-06-27 09:45:00,121.22,121.36,121.09,121.36,9212.0,92.3893,92.496,92.2902,92.496,9212.0
2017-06-27 09:50:00,121.34,121.77,121.34,121.77,11617.0,92.4808,92.8085,92.4808,92.8085,11617.0
2017-06-27 09:55:00,121.73,121.82,121.68,121.82,9160.0,92.778,92.8466,92.7399,92.8466,9160.0
2017-06-27 10:00:00,121.82,121.91,121.69,121.91,14161.0,92.8466,92.9152,92.7475,92.9152,14161.0
2017-06-27 10:05:00,121.88,121.88,121.39,121.5,14291.0,92.8923,92.8923,92.5189,92.6027,14291.0
2017-06-27 10:10:00,121.52,121.73,121.48,121.58,10101.0,92.618,92.778,92.5875,92.6637,10101.0
2017-06-27 10:15:00,121.58,121.61,121.52,121.58,7374.0,92.6637,92.6866,92.618,92.6637,7374.0
2017-06-27 10:20:00,121.61,121.73,121.58,121.66,11700.0,92.6866,92.778,92.6637,92.7247,11700.0
2017-06-27 10:25:00,121.65,121.71,121.2,121.2,16873.0,92.717,92.7628,92.3741,92.3741,16873.0
2017-06-27 10:30:00,121.15,121.2,121.04,121.11,15663.0,92.336,92.3741,92.2521,92.3055,15663.0
2017-06-27 10:35:00,121.12,121.41,121.07,121.41,13091.0,92.3131,92.5341,92.275,92.5341,13091.0
2017-06-27 10:40:00,121.49,121.77,121.49,121.77,7023.0,92.5951,92.8085,92.5951,92.8085,7023.0
2017-06-27 10:45:00,121.76,121.88,121.46,121.49,11997.0,92.8009,92.8923,92.5722,92.5951,11997.0
2017-06-27 10:50:00,121.48,121.68,121.48,121.53,11760.0,92.5875,92.7399,92.5875,92.6256,11760.0
2017-06-27 10:55:00,121.51,121.72,121.49,121.6,8850.0,92.6103,92.7704,92.5951,92.6789,8850.0
2017-06-27 11:00:00,121.59,121.72,121.53,121.7,11503.0,92.6713,92.7704,92.6256,92.7552,11503.0
2017-06-27 11:05:00,121.71,121.93,121.69,121.93,23401.0,92.7628,92.9305,92.7475,92.9305,23401.0
2017-06-27 11:10:00,121.89,121.92,121.7,121.85,12405.0,92.9,92.9228,92.7552,92.8695,12405.0
2017-06-27 11:15:00,121.84,121.91,121.83,121.91,8373.0,92.8619,92.9152,92.8542,92.9152,8373.0
2017-06-27 11:20:00,121.92,122.23,121.92,122.09,14745.0,92.9228,93.1591,92.9228,93.0524,14745.0
2017-06-27 11:25:00,122.11,122.28,122.11,122.2,14536.0,93.0676,93.1972,93.0676,93.1362,14536.0
2017-06-27 11:30:00,122.23,122.39,122.2,122.28,15682.0,93.1591,93.281,93.1362,93.1972,15682.0
2017-06-27 11:35:00,122.3,122.32,122.2,122.28,16832.0,93.2125,93.2277,93.1362,93.1972,16832.0
2017-06-27 11:40:00,122.3,122.37,122.24,122.28,30364.0,93.2125,93.2658,93.1667,93.1972,30364.0
2017-06-27 11:45:00,122.31,122.47,122.31,122.45,20291.0,93.2201,93.342,93.2201,93.3268,20291.0
2017-06-27 11:50:00,122.46,122.58,122.39,122.55,29983.0,93.3344,93.4259,93.281,93.403,29983.0
2017-06-27 11:55:00,122.57,122.83,122.57,122.71,11444.0,93.4182,93.6164,93.4182,93.5249,11444.0
2017-06-27 12:00:00,122.71,122.79,122.6,122.71,27965.0,93.5249,93.5859,93.4411,93.5249,27965.0
2017-06-27 12:05:00,122.71,122.89,122.67,122.73,27298.0,93.5249,93.6621,93.4945,93.5402,27298.0
2017-06-27 12:10:00,122.68,122.83,122.68,122.8,5524.0,93.5021,93.6164,93.5021,93.5935,5524.0
2017-06-27 12:15:00,122.8,122.82,122.69,122.71,13654.0,93.5935,93.6088,93.5097,93.5249,13654.0
2017-06-27 12:20:00,122.7,122.7,122.6,122.61,6205.0,93.5173,93.5173,93.4411,93.4487,6205.0
2017-06-27 12:25:00,122.61,122.67,122.46,122.57,13619.0,93.4487,93.4945,93.3344,93.4182,13619.0
2017-06-27 12:30:00,122.57,122.66,122.45,122.62,10600.0,93.4182,93.4868,93.3268,93.4563,10600.0
2017-06-27 12:35:00,122.62,122.64,122.44,122.46,6985.0,93.4563,93.4716,93.3192,93.3344,6985.0
2017-06-27 12:40:00,122.45,122.47,122.29,122.29,13489.0,93.3268,93.342,93.2048,93.2048,13489.0
2017-06-27 12:45:00,122.25,122.34,122.21,122.28,5155.0,93.1743,93.2429,93.1439,93.1972,5155.0
2017-06-27 12:50:00,122.27,122.53,122.25,122.53,9903.0,93.1896,93.3877,93.1743,93.3877,9903.0
2017-06-27 12:55:00,122.5,122.5,122.34,122.35,16151.0,93.3649,93.3649,93.2429,93.2506,16151.0
2017-06-27 13:00:00,122.35,122.54,122.34,122.38,7771.0,93.2506,93.3954,93.2429,93.2734,7771.0
2017-06-27 13:05:00,122.37,122.37,122.2,122.21,5897.0,93.2658,93.2658,93.1362,93.1439,5897.0
2017-06-27 13:10:00,122.2,122.26,122.11,122.2,6827.0,93.1362,93.182,93.0676,93.1362,6827.0
2017-06-27 13:15:00,122.22,122.36,122.14,122.36,9588.0,93.1515,93.2582,93.0905,93.2582,9588.0
2017-06-27 13:20:00,122.33,122.36,122.26,122.31,5400.0,93.2353,93.2582,93.182,93.2201,5400.0
2017-06-27 13:25:00,122.34,122.42,122.28,122.28,8327.0,93.2429,93.3039,93.1972,93.1972,8327.0
2017-06-27 13:30:00,122.26,122.27,122.13,122.19,9353.0,93.182,93.1896,93.0829,93.1286,9353.0
2017-06-27 13:35:00,122.19,122.26,121.86,121.98,20025.0,93.1286,93.182,92.8771,92.9686,20025.0
2017-06-27 13:40:00,121.93,122.08,121.86,122.01,8980.0,92.9305,93.0448,92.8771,92.9914,8980.0
2017-06-27 13:45:00,122.04,122.21,121.84,122.18,16375.0,93.0143,93.1439,92.8619,93.121,16375.0
2017-06-27 13:50:00,122.18,122.36,122.12,122.36,11552.0,93.121,93.2582,93.0753,93.2582,11552.0
2017-06-27 13:55:00,122.37,122.39,122.24,122.34,14953.0,93.2658,93.281,93.1667,93.2429,14953.0
2017-06-27 14:00:00,122.35,122.37,122.09,122.12,23626.0,93.2506,93.2658,93.0524,93.0753,23626.0
2017-06-27 14:05:00,122.11,122.15,121.86,121.97,16595.0,93.0676,93.0981,92.8771,92.9609,16595.0
2017-06-27 14:10:00,121.99,122.05,121.85,121.93,17758.0,92.9762,93.0219,92.8695,92.9305,17758.0
2017-06-27 14:15:00,121.93,122.16,121.88,122.01,33263.0,92.9305,93.1057,92.8923,92.9914,33263.0
2017-06-27 14:20:00,122.05,122.08,121.9,121.96,27766.0,93.0219,93.0448,92.9076,92.9533,27766.0
2017-06-27 14:25:00,121.97,122.21,121.94,122.17,19159.0,92.9609,93.1439,92.9381,93.1134,19159.0
2017-06-27 14:30:00,122.17,122.17,122.02,122.07,16249.0,93.1134,93.1134,92.999,93.0372,16249.0
2017-06-27 14:35:00,122.09,122.12,121.92,121.94,21842.0,93.0524,93.0753,92.9228,92.9381,21842.0
2017-06-27 14:40:00,121.93,121.95,121.7,121.72,13042.0,92.9305,92.9457,92.7552,92.7704,13042.0
2017-06-27 14:45:00,121.76,121.92,121.7,121.86,10363.0,92.8009,92.9228,92.7552,92.8771,10363.0
2017-06-27 14:50:00,121.87,121.91,121.71,121.71,11625.0,92.8847,92.9152,92.7628,92.7628,11625.0
2017-06-27 14:55:00,121.7,121.73,121.59,121.59,12857.0,92.7552,92.778,92.6713,92.6713,12857.0
2017-06-27 15:00:00,121.58,121.7,121.54,121.63,14357.0,92.6637,92.7552,92.6332,92.7018,14357.0
2017-06-27 15:05:00,121.64,121.65,121.37,121.52,14329.0,92.7094,92.717,92.5036,92.618,14329.0
2017-06-27 15:10:00,121.47,121.65,121.46,121.65,12605.0,92.5799,92.717,92.5722,92.717,12605.0
2017-06-27 15:15:00,121.68,121.74,121.54,121.65,12662.0,92.7399,92.7856,92.6332,92.717,12662.0
2017-06-27 15:20:00,121.67,121.72,121.54,121.54,13920.0,92.7323,92.7704,92.6332,92.6332,13920.0
2017-06-27 15:25:00,121.53,121.54,121.43,121.54,19692.0,92.6256,92.6332,92.5494,92.6332,19692.0
2017-06-27 15:30:00,121.52,121.54,121.37,121.39,30898.0,92.618,92.6332,92.5036,92.5189,30898.0
2017-06-27 15:35:00,121.38,121.55,121.37,121.52,23846.0,92.5113,92.6408,92.5036,92.618,23846.0
2017-06-27 15:40:00,121.52,121.52,121.36,121.4,17739.0,92.618,92.618,92.496,92.5265,17739.0
2017-06-27 15:45:00,121.39,121.52,121.37,121.46,44001.0,92.5189,92.618,92.5036,92.5722,44001.0
2017-06-27 15:50:00,121.46,121.49,121.33,121.33,55765.0,92.5722,92.5951,92.4732,92.4732,55765.0
2017-06-27 15:55:00,121.35,121.36,121.11,121.13,144308.0,92.4884,92.496,92.3055,92.3207,144308.0
2017-06-28 09:30:00,122.19,123.15,122.03,122.63,48571.0,93.1286,93.8603,93.0067,93.464,48571.0
2017-06-28 09:35:00,122.63,122.84,122.44,122.44,25281.0,93.464,93.624,93.3192,93.3192,25281.0
2017-06-28 09:40:00,122.42,122.95,122.29,122.95,20409.0,93.3039,93.7079,93.2048,93.7079,20409.0
2017-06-28 09:45:00,122.95,123.49,122.85,123.49,16565.0,93.7079,94.1194,93.6316,94.1194,16565.0
2017-06-28 09:50:00,123.45,123.59,123.37,123.47,28026.0,94.0889,94.1956,94.028,94.1042,28026.0
2017-06-28 09:55:00,123.47,123.76,123.32,123.66,17485.0,94.1042,94.3252,93.9899,94.249,17485.0
2017-06-28 10:00:00,123.68,123.76,123.45,123.62,24208.0,94.2642,94.3252,94.0889,94.2185,24208.0
2017-06-28 10:05:00,123.57,123.57,123.29,123.29,12050.0,94.1804,94.1804,93.967,93.967,12050.0
2017-06-28 10:10:00,123.29,123.35,122.89,122.89,22518.0,93.967,94.0127,93.6621,93.6621,22518.0
2017-06-28 10:15:00,122.94,123.12,122.84,122.92,32159.0,93.7002,93.8374,93.624,93.685,32159.0
2017-06-28 10:20:00,122.96,123.02,122.82,122.9,26552.0,93.7155,93.7612,93.6088,93.6697,26552.0
2017-06-28 10:25:00,122.89,123.04,122.68,122.69,14106.0,93.6621,93.7765,93.5021,93.5097,14106.0
2017-06-28 10:30:00,122.69,122.87,122.54,122.79,15359.0,93.5097,93.6469,93.3954,93.5859,15359.0
2017-06-28 10:35:00,122.82,122.93,122.64,122.64,13610.0,93.6088,93.6926,93.4716,93.4716,13610.0
2017-06-28 10:40:00,122.68,122.84,122.63,122.84,18926.0,93.5021,93.624,93.464,93.624,18926.0
2017-06-28 10:45:00,122.84,122.87,122.67,122.69,26795.0,93.624,93.6469,93.4945,93.5097,26795.0
2017-06-28 10:50:00,122.69,122.76,122.5,122.5,27769.0,93.5097,93.563,93.3649,93.3649,27769.0
2017-06-28 10:55:00,122.46,122.56,122.35,122.47,20533.0,93.3344,93.4106,93.2506,93.342,20533.0
2017-06-28 11:00:00,122.46,122.61,122.35,122.56,31098.0,93.3344,93.4487,93.2506,93.4106,31098.0
2017-06-28 11:05:00,122.55,122.7,122.49,122.65,48045.0,93.403,93.5173,93.3573,93.4792,48045.0
2017-06-28 11:10:00,122.67,122.67,122.47,122.47,28165.0,93.4945,93.4945,93.342,93.342,28165.0
2017-06-28 11:15:00,122.47,122.56,122.41,122.46,39246.0,93.342,93.4106,93.2963,93.3344,39246.0
2017-06-28 11:20:00,122.42,122.65,122.42,122.65,25650.0,93.3039,93.4792,93.3039,93.4792,25650.0
2017-06-28 11:25:00,122.66,122.83,122.56,122.8,21789.0,93.4868,93.6164,93.4106,93.5935,21789.0
2017-06-28 11:30:00,122.79,122.87,122.72,122.83,11303.0,93.5859,93.6469,93.5326,93.6164,11303.0
2017-06-28 11:35:00,122.84,123.07,122.84,123.07,16169.0,93.624,93.7993,93.624,93.7993,16169.0
2017-06-28 11:40:00,123.05,123.05,122.85,122.86,10166.0,93.7841,93.7841,93.6316,93.6393,10166.0
2017-06-28 11:45:00,122.86,122.88,122.7,122.75,9587.0,93.6393,93.6545,93.5173,93.5554,9587.0
2017-06-28 11:50:00,122.75,122.79,122.66,122.71,15533.0,93.5554,93.5859,93.4868,93.5249,15533.0
2017-06-28 11:55:00,122.73,122.81,122.65,122.67,15152.0,93.5402,93.6012,93.4792,93.4945,15152.0
2017-06-28 12:00:00,122.67,123.0,122.67,123.0,12969.0,93.4945,93.746,93.4945,93.746,12969.0
2017-06-28 12:05:00,123.0,123.1,123.0,123.1,6415.0,93.746,93.8222,93.746,93.8222,6415.0
2017-06-28 12:10:00,123.12,123.18,123.05,123.13,10812.0,93.8374,93.8832,93.7841,93.845,10812.0
2017-06-28 12:15:00,123.14,123.38,123.1,123.36,23160.0,93.8527,94.0356,93.8222,94.0203,23160.0
2017-06-28 12:20:00,123.37,123.42,123.29,123.33,14364.0,94.028,94.0661,93.967,93.9975,14364.0
2017-06-28 12:25:00,123.32,123.37,123.28,123.33,17535.0,93.9899,94.028,93.9594,93.9975,17535.0
2017-06-28 12:30:00,123.34,123.34,123.25,123.28,8011.0,94.0051,94.0051,93.9365,93.9594,8011.0
2017-06-28 12:35:00,123.31,123.4,123.28,123.37,9280.0,93.9822,94.0508,93.9594,94.028,9280.0
2017-06-28 12:40:00,123.37,123.38,123.29,123.34,9571.0,94.028,94.0356,93.967,94.0051,9571.0
2017-06-28 12:45:00,123.34,123.37,123.25,123.25,18676.0,94.0051,94.028,93.9365,93.9365,18676.0
2017-06-28 12:50:00,123.25,123.38,123.25,123.28,8971.0,93.9365,94.0356,93.9365,93.9594,8971.0
2017-06-28 12:55:00,123.32,123.35,123.29,123.32,7593.0,93.9899,94.0127,93.967,93.9899,7593.0
2017-06-28 13:00:00,123.33,123.4,123.26,123.26,11607.0,93.9975,94.0508,93.9441,93.9441,11607.0
2017-06-28 13:05:00,123.29,123.33,123.28,123.33,7900.0,93.967,93.9975,93.9594,93.9975,7900.0
2017-06-28 13:10:00,123.32,123.4,123.32,123.38,5431.0,93.9899,94.0508,93.9899,94.0356,5431.0
2017-06-28 13:15:00,123.38,123.45,123.37,123.42,5300.0,94.0356,94.0889,94.028,94.0661,5300.0
2017-06-28 13:20:00,123.43,123.49,123.32,123.35,10024.0,94.0737,94.1194,93.9899,94.0127,10024.0
2017-06-28 13:25:00,123.39,123.46,123.34,123.46,18309.0,94.0432,94.0966,94.0051,94.0966,18309.0
2017-06-28 13:30:00,123.46,123.55,123.45,123.55,8880.0,94.0966,94.1652,94.0889,94.1652,8880.0
2017-06-28 13:35:00,123.55,123.63,123.54,123.63,3865.0,94.1652,94.2261,94.1575,94.2261,3865.0
2017-06-28 13:40:00,123.58,123.59,123.47,123.49,13519.0,94.188,94.1956,94.1042,94.1194,13519.0
2017-06-28 13:45:00,123.5,123.57,123.38,123.55,17768.0,94.127,94.1804,94.0356,94.1652,17768.0
2017-06-28 13:50:00,123.55,123.59,123.48,123.52,12248.0,94.1652,94.1956,94.1118,94.1423,12248.0
2017-06-28 13:55:00,123.53,123.6,123.4,123.43,19623.0,94.1499,94.2033,94.0508,94.0737,19623.0
2017-06-28 14:00:00,123.44,123.55,123.39,123.39,19172.0,94.0813,94.1652,94.0432,94.0432,19172.0
2017-06-28 14:05:00,123.41,123.58,123.4,123.53,20778.0,94.0585,94.188,94.0508,94.1499,20778.0
2017-06-28 14:10:00,123.54,123.55,123.49,123.49,9092.0,94.1575,94.1652,94.1194,94.1194,9092.0
2017-06-28 14:15:00,123.5,123.6,123.48,123.5,13446.0,94.127,94.2033,94.1118,94.127,13446.0
2017-06-28 14:20:00,123.5,123.56,123.47,123.49,33384.0,94.127,94.1728,94.1042,94.1194,33384.0
2017-06-28 14:25:00,123.48,123.51,123.33,123.33,22455.0,94.1118,94.1347,93.9975,93.9975,22455.0
2017-06-28 14:30:00,123.36,123.47,123.36,123.42,33739.0,94.0203,94.1042,94.0203,94.0661,33739.0
2017-06-28 14:35:00,123.4,123.45,123.35,123.38,19217.0,94.0508,94.0889,94.0127,94.0356,19217.0
2017-06-28 14:40:00,123.38,123.47,123.37,123.44,27358.0,94.0356,94.1042,94.028,94.0813,27358.0
2017-06-28 14:45:00,123.43,123.55,123.41,123.49,23610.0,94.0737,94.1652,94.0585,94.1194,23610.0
2017-06-28 14:50:00,123.49,123.5,123.41,123.44,20045.0,94.1194,94.127,94.0585,94.0813,20045.0
2017-06-28 14:55:00,123.43,123.43,123.33,123.37,17579.0,94.0737,94.0737,93.9975,94.028,17579.0
2017-06-28 15:00:00,123.4,123.45,123.36,123.43,15860.0,94.0508,94.0889,94.0203,94.0737,15860.0
2017-06-28 15:05:00,123.43,123.53,123.43,123.49,28555.0,94.0737,94.1499,94.0737,94.1194,28555.0
2017-06-28 15:10:00,123.48,123.5,123.44,123.5,24077.0,94.1118,94.127,94.0813,94.127,24077.0
2017-06-28 15:15:00,123.5,123.6,123.47,123.54,27060.0,94.127,94.2033,94.1042,94.1575,27060.0
2017-06-28 15:20:00,123.54,123.59,123.5,123.54,23812.0,94.1575,94.1956,94.127,94.1575,23812.0
2017-06-28 15:25:00,123.55,123.61,123.46,123.51,21575.0,94.1652,94.2109,94.0966,94.1347,21575.0
2017-06-28 15:30:00,123.53,123.66,123.5,123.54,41909.0,94.1499,94.249,94.127,94.1575,41909.0
2017-06-28 15:35:00,123.56,123.57,123.49,123.51,25939.0,94.1728,94.1804,94.1194,94.1347,25939.0
2017-06-28 15:40:00,123.5,123.7,123.47,123.66,69678.0,94.127,94.2795,94.1042,94.249,69678.0
2017-06-28 15:45:00,123.66,123.67,123.57,123.61,54819.0,94.249,94.2566,94.1804,94.2109,54819.0
2017-06-28 15:50:00,123.61,123.74,123.57,123.67,60451.0,94.2109,94.31,94.1804,94.2566,60451.0
2017-06-28 15:55:00,123.68,123.72,123.32,123.41,167762.0,94.2642,94.2947,93.9899,94.0585,167762.0
2017-06-29 09:30:00,126.63,128.25,126.24,127.12,151856.0,96.5126,97.7473,96.2154,96.8861,151856.0
2017-06-29 09:35:00,126.87,127.24,126.26,126.7,49206.0,96.6955,96.9775,96.2306,96.566,49206.0
2017-06-29 09:40:00,126.82,127.0,126.32,126.37,42107.0,96.6574,96.7946,96.2763,96.3145,42107.0
2017-06-29 09:45:00,126.37,126.51,126.16,126.43,47476.0,96.3145,96.4212,96.1544,96.3602,47476.0
2017-06-29 09:50:00,126.44,126.69,126.28,126.28,37154.0,96.3678,96.5583,96.2459,96.2459,37154.0
2017-06-29 09:55:00,126.27,126.54,126.17,126.19,28899.0,96.2382,96.444,96.162,96.1773,28899.0
2017-06-29 10:00:00,126.2,126.21,125.85,125.91,26686.0,96.1849,96.1925,95.9181,95.9639,26686.0
2017-06-29 10:05:00,125.9,126.1,125.65,125.79,26851.0,95.9562,96.1087,95.7657,95.8724,26851.0
2017-06-29 10:10:00,125.78,125.87,125.65,125.83,37717.0,95.8648,95.9334,95.7657,95.9029,37717.0
2017-06-29 10:15:00,125.83,125.98,125.61,125.97,32840.0,95.9029,96.0172,95.7352,96.0096,32840.0
2017-06-29 10:20:00,126.0,126.04,125.69,125.72,41061.0,96.0325,96.0629,95.7962,95.819,41061.0
2017-06-29 10:25:00,125.72,125.98,125.59,125.84,24339.0,95.819,96.0172,95.72,95.9105,24339.0
2017-06-29 10:30:00,125.81,125.86,125.54,125.57,34442.0,95.8876,95.9258,95.6819,95.7047,34442.0
2017-06-29 10:35:00,125.59,125.66,125.36,125.39,32174.0,95.72,95.7733,95.5447,95.5675,32174.0
2017-06-29 10:40:00,125.35,125.7,125.35,125.68,19096.0,95.537,95.8038,95.537,95.7886,19096.0
2017-06-29 10:45:00,125.69,125.85,125.58,125.79,29809.0,95.7962,95.9181,95.7123,95.8724,29809.0
2017-06-29 10:50:00,125.78,125.81,125.43,125.58,19789.0,95.8648,95.8876,95.598,95.7123,19789.0
2017-06-29 10:55:00,125.61,125.63,125.33,125.38,20291.0,95.7352,95.7505,95.5218,95.5599,20291.0
2017-06-29 11:00:00,125.41,125.57,125.39,125.55,19106.0,95.5828,95.7047,95.5675,95.6895,19106.0
2017-06-29 11:05:00,125.54,125.61,125.41,125.53,53103.0,95.6819,95.7352,95.5828,95.6742,53103.0
2017-06-29 11:10:00,125.53,125.69,125.47,125.5,17119.0,95.6742,95.7962,95.6285,95.6514,17119.0
2017-06-29 11:15:00,125.51,125.51,125.15,125.22,21651.0,95.659,95.659,95.3846,95.438,21651.0
2017-06-29 11:20:00,125.21,125.41,125.15,125.32,31430.0,95.4303,95.5828,95.3846,95.5142,31430.0
2017-06-29 11:25:00,125.32,125.32,125.12,125.26,43290.0,95.5142,95.5142,95.3618,95.4685,43290.0
2017-06-29 11:30:00,125.24,125.28,124.64,124.97,50231.0,95.4532,95.4837,94.9959,95.2474,50231.0
2017-06-29 11:35:00,124.97,125.11,124.96,125.0,25747.0,95.2474,95.3541,95.2398,95.2703,25747.0
2017-06-29 11:40:00,125.0,125.23,124.94,125.01,48686.0,95.2703,95.4456,95.2246,95.2779,48686.0
2017-06-29 11:45:00,124.98,125.13,124.77,124.78,18144.0,95.255,95.3694,95.095,95.1026,18144.0
2017-06-29 11:50:00,124.77,124.8,124.58,124.58,14349.0,95.095,95.1179,94.9502,94.9502,14349.0
2017-06-29 11:55:00,124.59,124.79,124.32,124.38,15145.0,94.9578,95.1102,94.752,94.7977,15145.0
2017-06-29 12:00:00,124.37,124.48,124.19,124.33,22262.0,94.7901,94.874,94.6529,94.7596,22262.0
2017-06-29 12:05:00,124.34,124.62,124.34,124.59,10288.0,94.7673,94.9807,94.7673,94.9578,10288.0
2017-06-29 12:10:00,124.62,124.82,124.6,124.68,19924.0,94.9807,95.1331,94.9654,95.0264,19924.0
2017-06-29 12:15:00,124.68,124.75,124.55,124.59,12861.0,95.0264,95.0797,94.9273,94.9578,12861.0
2017-06-29 12:20:00,124.63,124.79,124.63,124.76,13676.0,94.9883,95.1102,94.9883,95.0874,13676.0
2017-06-29 12:25:00,124.78,124.83,124.52,124.52,21594.0,95.1026,95.1407,94.9045,94.9045,21594.0
2017-06-29 12:30:00,124.51,124.66,124.28,124.28,10854.0,94.8968,95.0112,94.7215,94.7215,10854.0
2017-06-29 12:35:00,124.3,124.42,124.26,124.26,8083.0,94.7368,94.8282,94.7063,94.7063,8083.0
2017-06-29 12:40:00,124.27,124.44,124.21,124.44,6749.0,94.7139,94.8435,94.6682,94.8435,6749.0
2017-06-29 12:45:00,124.44,124.57,124.34,124.4,11076.0,94.8435,94.9426,94.7673,94.813,11076.0
2017-06-29 12:50:00,124.39,124.78,124.37,124.69,15784.0,94.8054,95.1026,94.7901,95.034,15784.0
2017-06-29 12:55:00,124.69,124.7,124.5,124.61,17490.0,95.034,95.0416,94.8892,94.973,17490.0
2017-06-29 13:00:00,124.55,124.9,124.55,124.76,10312.0,94.9273,95.1941,94.9273,95.0874,10312.0
2017-06-29 13:05:00,124.73,124.75,124.58,124.73,7979.0,95.0645,95.0797,94.9502,95.0645,7979.0
2017-06-29 13:10:00,124.69,124.74,124.52,124.61,13017.0,95.034,95.0721,94.9045,94.973,13017.0
2017-06-29 13:15:00,124.6,124.69,124.58,124.63,6425.0,94.9654,95.034,94.9502,94.9883,6425.0
2017-06-29 13:20:00,124.61,124.61,124.45,124.57,7343.0,94.973,94.973,94.8511,94.9426,7343.0
2017-06-29 13:25:00,124.53,124.53,124.26,124.41,8027.0,94.9121,94.9121,94.7063,94.8206,8027.0
2017-06-29 13:30:00,124.46,124.89,124.39,124.85,15872.0,94.8587,95.1865,94.8054,95.156,15872.0
2017-06-29 13:35:00,124.85,124.89,124.66,124.89,21764.0,95.156,95.1865,95.0112,95.1865,21764.0
2017-06-29 13:40:00,124.92,125.1,124.88,124.91,27921.0,95.2093,95.3465,95.1788,95.2017,27921.0
2017-06-29 13:45:00,124.91,125.23,124.91,125.19,18272.0,95.2017,95.4456,95.2017,95.4151,18272.0
2017-06-29 13:50:00,125.16,125.31,125.16,125.31,21301.0,95.3922,95.5066,95.3922,95.5066,21301.0
2017-06-29 13:55:00,125.28,125.46,125.22,125.37,15540.0,95.4837,95.6209,95.438,95.5523,15540.0
2017-06-29 14:00:00,125.4,125.41,125.27,125.34,15872.0,95.5752,95.5828,95.4761,95.5294,15872.0
2017-06-29 14:05:00,125.36,125.62,125.32,125.46,15685.0,95.5447,95.7428,95.5142,95.6209,15685.0
2017-06-29 14:10:00,125.44,125.57,125.4,125.55,15237.0,95.6056,95.7047,95.5752,95.6895,15237.0
2017-06-29 14:15:00,125.55,125.61,125.34,125.4,10830.0,95.6895,95.7352,95.5294,95.5752,10830.0
2017-06-29 14:20:00,125.44,125.54,125.36,125.5,10174.0,95.6056,95.6819,95.5447,95.6514,10174.0
2017-06-29 14:25:00,125.5,125.77,125.48,125.73,18579.0,95.6514,95.8572,95.6361,95.8267,18579.0
2017-06-29 14:30:00,125.71,125.71,125.49,125.5,9803.0,95.8114,95.8114,95.6438,95.6514,9803.0
2017-06-29 14:35:00,125.5,125.54,125.35,125.5,13230.0,95.6514,95.6819,95.537,95.6514,13230.0
2017-06-29 14:40:00,125.51,125.72,125.46,125.62,13591.0,95.659,95.819,95.6209,95.7428,13591.0
2017-06-29 14:45:00,125.63,125.67,125.56,125.63,8987.0,95.7505,95.7809,95.6971,95.7505,8987.0
2017-06-29 14:50:00,125.61,125.61,125.45,125.57,18055.0,95.7352,95.7352,95.6133,95.7047,18055.0
2017-06-29 14:55:00,125.55,125.55,125.4,125.49,13546.0,95.6895,95.6895,95.5752,95.6438,13546.0
2017-06-29 15:00:00,125.5,125.67,125.48,125.6,23065.0,95.6514,95.7809,95.6361,95.7276,23065.0
2017-06-29 15:05:00,125.6,125.79,125.57,125.73,27008.0,95.7276,95.8724,95.7047,95.8267,27008.0
2017-06-29 15:10:00,125.74,125.88,125.59,125.75,17868.0,95.8343,95.941,95.72,95.8419,17868.0
2017-06-29 15:15:00,125.78,125.9,125.73,125.89,25029.0,95.8648,95.9562,95.8267,95.9486,25029.0
2017-06-29 15:20:00,125.87,125.9,125.77,125.82,24473.0,95.9334,95.9562,95.8572,95.8953,24473.0
2017-06-29 15:25:00,125.81,125.81,125.5,125.66,24034.0,95.8876,95.8876,95.6514,95.7733,24034.0
2017-06-29 15:30:00,125.67,125.85,125.67,125.74,30571.0,95.7809,95.9181,95.7809,95.8343,30571.0
2017-06-29 15:35:00,125.75,125.78,125.55,125.68,40059.0,95.8419,95.8648,95.6895,95.7886,40059.0
2017-06-29 15:40:00,125.68,125.69,125.47,125.58,42802.0,95.7886,95.7962,95.6285,95.7123,42802.0
2017-06-29 15:45:00,125.59,125.59,125.3,125.36,59083.0,95.72,95.72,95.4989,95.5447,59083.0
2017-06-29 15:50:00,125.36,125.44,125.33,125.38,57953.0,95.5447,95.6056,95.5218,95.5599,57953.0
2017-06-29 15:55:00,125.37,125.38,125.19,125.28,114614.0,95.5523,95.5599,95.4151,95.4837,114614.0
2017-06-30 09:30:00,126.0,126.06,125.66,125.66,30956.0,96.0325,96.0782,95.7733,95.7733,30956.0
2017-06-30 09:35:00,125.77,125.78,124.9,125.21,17789.0,95.8572,95.8648,95.1941,95.4303,17789.0
2017-06-30 09:40:00,125.21,125.67,125.05,125.67,19783.0,95.4303,95.7809,95.3084,95.7809,19783.0
2017-06-30 09:45:00,125.65,125.7,125.46,125.6,13512.0,95.7657,95.8038,95.6209,95.7276,13512.0
2017-06-30 09:50:00,125.54,125.54,125.2,125.38,12670.0,95.6819,95.6819,95.4227,95.5599,12670.0
2017-06-30 09:55:00,125.42,125.47,124.96,125.07,18689.0,95.5904,95.6285,95.2398,95.3236,18689.0
2017-06-30 10:00:00,125.07,125.1,124.61,124.86,18590.0,95.3236,95.3465,94.973,95.1636,18590.0
2017-06-30 10:05:00,124.85,125.01,124.74,124.95,16177.0,95.156,95.2779,95.0721,95.2322,16177.0
2017-06-30 10:10:00,125.01,125.09,124.88,124.94,11041.0,95.2779,95.3389,95.1788,95.2246,11041.0
2017-06-30 10:15:00,124.87,125.08,124.86,124.9,18267.0,95.1712,95.3313,95.1636,95.1941,18267.0
2017-06-30 10:20:00,124.92,125.02,124.76,124.86,13529.0,95.2093,95.2855,95.0874,95.1636,13529.0
2017-06-30 10:25:00,124.86,124.9,124.66,124.77,14630.0,95.1636,95.1941,95.0112,95.095,14630.0
2017-06-30 10:30:00,124.78,124.91,124.72,124.86,14368.0,95.1026,95.2017,95.0569,95.1636,14368.0
2017-06-30 10:35:00,124.89,125.17,124.88,125.1,17782.0,95.1865,95.3999,95.1788,95.3465,17782.0
2017-06-30 10:40:00,125.12,125.13,124.88,124.94,14116.0,95.3618,95.3694,95.1788,95.2246,14116.0
2017-06-30 10:45:00,125.01,125.03,124.59,124.59,9993.0,95.2779,95.2932,94.9578,94.9578,9993.0
2017-06-30 10:50:00,124.59,124.63,124.4,124.59,13551.0,94.9578,94.9883,94.813,94.9578,13551.0
2017-06-30 10:55:00,124.59,124.73,124.57,124.59,9385.0,94.9578,95.0645,94.9426,94.9578,9385.0
2017-06-30 11:00:00,124.55,124.79,124.55,124.77,8536.0,94.9273,95.1102,94.9273,95.095,8536.0
2017-06-30 11:05:00,124.77,124.78,124.68,124.74,8838.0,95.095,95.1026,95.0264,95.0721,8838.0
2017-06-30 11:10:00,124.7,124.78,124.62,124.75,17646.0,95.0416,95.1026,94.9807,95.0797,17646.0
2017-06-30 11:15:00,124.73,124.74,124.63,124.67,12000.0,95.0645,95.0721,94.9883,95.0188,12000.0
2017-06-30 11:20:00,124.69,124.81,124.69,124.8,10174.0,95.034,95.1255,95.034,95.1179,10174.0
2017-06-30 11:25:00,124.8,124.81,124.57,124.57,12783.0,95.1179,95.1255,94.9426,94.9426,12783.0
2017-06-30 11:30:00,124.56,124.67,124.54,124.58,9504.0,94.9349,95.0188,94.9197,94.9502,9504.0
2017-06-30 11:35:00,124.64,124.73,124.6,124.68,12213.0,94.9959,95.0645,94.9654,95.0264,12213.0
2017-06-30 11:40:00,124.66,124.77,124.6,124.71,11822.0,95.0112,95.095,94.9654,95.0493,11822.0
2017-06-30 11:45:00,124.75,124.97,124.73,124.96,9954.0,95.0797,95.2474,95.0645,95.2398,9954.0
2017-06-30 11:50:00,124.95,125.04,124.93,125.04,8601.0,95.2322,95.3008,95.2169,95.3008,8601.0
2017-06-30 11:55:00,125.08,125.22,125.06,125.15,7716.0,95.3313,95.438,95.316,95.3846,7716.0
2017-06-30 12:00:00,125.17,125.19,125.07,125.07,7901.0,95.3999,95.4151,95.3236,95.3236,7901.0
2017-06-30 12:05:00,125.07,125.07,124.95,125.02,11244.0,95.3236,95.3236,95.2322,95.2855,11244.0
2017-06-30 12:10:00,124.98,124.98,124.86,124.91,8688.0,95.255,95.255,95.1636,95.2017,8688.0
2017-06-30 12:15:00,124.91,124.95,124.84,124.91,8852.0,95.2017,95.2322,95.1483,95.2017,8852.0
2017-06-30 12:20:00,124.88,124.97,124.84,124.97,11843.0,95.1788,95.2474,95.1483,95.2474,11843.0
2017-06-30 12:25:00,124.99,125.04,124.91,124.92,5655.0,95.2627,95.3008,95.2017,95.2093,5655.0
2017-06-30 12:30:00,124.89,124.98,124.89,124.92,6779.0,95.1865,95.255,95.1865,95.2093,6779.0
2017-06-30 12:35:00,124.91,125.02,124.91,125.0,8641.0,95.2017,95.2855,95.2017,95.2703,8641.0
2017-06-30 12:40:00,125.02,125.06,124.98,125.03,7050.0,95.2855,95.316,95.255,95.2932,7050.0
2017-06-30 12:45:00,125.02,125.03,124.94,124.96,9300.0,95.2855,95.2932,95.2246,95.2398,9300.0
2017-06-30 12:50:00,124.97,125.01,124.8,124.82,8184.0,95.2474,95.2779,95.1179,95.1331,8184.0
2017-06-30 12:55:00,124.79,124.79,124.68,124.79,7155.0,95.1102,95.1102,95.0264,95.1102,7155.0
2017-06-30 13:00:00,124.8,124.85,124.69,124.74,9063.0,95.1179,95.156,95.034,95.0721,9063.0
2017-06-30 13:05:00,124.74,124.87,124.74,124.87,8467.0,95.0721,95.1712,95.0721,95.1712,8467.0
2017-06-30 13:10:00,124.87,124.93,124.86,124.9,5344.0,95.1712,95.2169,95.1636,95.1941,5344.0
2017-06-30 13:15:00,124.9,124.95,124.86,124.92,7421.0,95.1941,95.2322,95.1636,95.2093,7421.0
2017-06-30 13:20:00,124.93,125.03,124.91,124.93,9548.0,95.2169,95.2932,95.2017,95.2169,9548.0
2017-06-30 13:25:00,124.92,125.15,124.91,125.12,12206.0,95.2093,95.3846,95.2017,95.3618,12206.0
2017-06-30 13:30:00,125.12,125.12,124.88,124.97,12738.0,95.3618,95.3618,95.1788,95.2474,12738.0
2017-06-30 13:35:00,124.94,125.03,124.92,124.94,8658.0,95.2246,95.2932,95.2093,95.2246,8658.0
2017-06-30 13:40:00,124.92,125.18,124.92,125.13,41503.0,95.2093,95.4075,95.2093,95.3694,41503.0
2017-06-30 13:45:00,125.16,125.21,125.09,125.11,16059.0,95.3922,95.4303,95.3389,95.3541,16059.0
2017-06-30 13:50:00,125.1,125.11,124.91,124.92,6225.0,95.3465,95.3541,95.2017,95.2093,6225.0
2017-06-30 13:55:00,124.92,124.98,124.87,124.92,10281.0,95.2093,95.255,95.1712,95.2093,10281.0
2017-06-30 14:00:00,124.9,124.91,124.7,124.73,6416.0,95.1941,95.2017,95.0416,95.0645,6416.0
2017-06-30 14:05:00,124.76,124.84,124.72,124.83,8717.0,95.0874,95.1483,95.0569,95.1407,8717.0
2017-06-30 14:10:00,124.85,124.89,124.72,124.76,8101.0,95.156,95.1865,95.0569,95.0874,8101.0
2017-06-30 14:15:00,124.73,124.78,124.69,124.74,7090.0,95.0645,95.1026,95.034,95.0721,7090.0
2017-06-30 14:20:00,124.74,124.87,124.71,124.87,6465.0,95.0721,95.1712,95.0493,95.1712,6465.0
2017-06-30 14:25:00,124.83,124.87,124.79,124.86,7973.0,95.1407,95.1712,95.1102,95.1636,7973.0
2017-06-30 14:30:00,124.86,125.04,124.86,125.01,8728.0,95.1636,95.3008,95.1636,95.2779,8728.0
2017-06-30 14:35:00,125.01,125.13,124.99,124.99,10649.0,95.2779,95.3694,95.2627,95.2627,10649.0
2017-06-30 14:40:00,125.02,125.03,124.86,125.0,9024.0,95.2855,95.2932,95.1636,95.2703,9024.0
2017-06-30 14:45:00,125.03,125.11,124.98,125.02,15609.0,95.2932,95.3541,95.255,95.2855,15609.0
2017-06-30 14:50:00,125.03,125.13,124.99,125.12,13332.0,95.2932,95.3694,95.2627,95.3618,13332.0
2017-06-30 14:55:00,125.13,125.19,125.05,125.1,22984.0,95.3694,95.4151,95.3084,95.3465,22984.0
2017-06-30 15:00:00,125.15,125.29,125.1,125.29,22098.0,95.3846,95.4913,95.3465,95.4913,22098.0
2017-06-30 15:05:00,125.29,125.33,125.24,125.33,9645.0,95.4913,95.5218,95.4532,95.5218,9645.0
2017-06-30 15:10:00,125.35,125.35,125.14,125.14,10232.0,95.537,95.537,95.377,95.377,10232.0
2017-06-30 15:15:00,125.16,125.25,125.09,125.22,12636.0,95.3922,95.4608,95.3389,95.438,12636.0
2017-06-30 15:20:00,125.23,125.31,125.2,125.27,11770.0,95.4456,95.5066,95.4227,95.4761,11770.0
2017-06-30 15:25:00,125.29,125.34,125.25,125.29,11597.0,95.4913,95.5294,95.4608,95.4913,11597.0
2017-06-30 15:30:00,125.28,125.36,125.21,125.3,16157.0,95.4837,95.5447,95.4303,95.4989,16157.0
2017-06-30 15:35:00,125.31,125.4,125.22,125.25,19309.0,95.5066,95.5752,95.438,95.4608,19309.0
2017-06-30 15:40:00,125.25,125.38,125.25,125.34,23414.0,95.4608,95.5599,95.4608,95.5294,23414.0
2017-06-30 15:45:00,125.34,125.42,125.33,125.39,31868.0,95.5294,95.5904,95.5218,95.5675,31868.0
2017-06-30 15:50:00,125.39,125.4,125.22,125.25,39411.0,95.5675,95.5752,95.438,95.4608,39411.0
2017-06-30 15:55:00,125.24,125.25,124.81,124.81,105703.0,95.4532,95.4608,95.1255,95.1255,105703.0
2017-07-03 09:30:00,125.59,125.78,125.24,125.4,69781.0,95.72,95.8648,95.4532,95.5752,69781.0
2017-07-03 09:35:00,125.59,125.96,125.35,125.88,35858.0,95.72,96.002,95.537,95.941,35858.0
2017-07-03 09:40:00,125.9,125.95,125.3,125.3,11110.0,95.9562,95.9943,95.4989,95.4989,11110.0
2017-07-03 09:45:00,125.29,125.56,125.25,125.44,9575.0,95.4913,95.6971,95.4608,95.6056,9575.0
2017-07-03 09:50:00,125.42,125.53,125.24,125.5,19601.0,95.5904,95.6742,95.4532,95.6514,19601.0
2017-07-03 09:55:00,125.5,125.62,125.39,125.55,16630.0,95.6514,95.7428,95.5675,95.6895,16630.0
2017-07-03 10:00:00,125.59,125.8,125.5,125.64,34114.0,95.72,95.88,95.6514,95.7581,34114.0
2017-07-03 10:05:00,125.67,125.69,125.47,125.5,22733.0,95.7809,95.7962,95.6285,95.6514,22733.0
2017-07-03 10:10:00,125.49,125.73,125.43,125.64,19226.0,95.6438,95.8267,95.598,95.7581,19226.0
2017-07-03 10:15:00,125.65,126.01,125.56,125.97,18467.0,95.7657,96.0401,95.6971,96.0096,18467.0
2017-07-03 10:20:00,125.98,126.08,125.9,125.95,25110.0,96.0172,96.0934,95.9562,95.9943,25110.0
2017-07-03 10:25:00,125.95,125.95,125.7,125.76,24391.0,95.9943,95.9943,95.8038,95.8495,24391.0
2017-07-03 10:30:00,125.86,126.08,125.86,125.97,31126.0,95.9258,96.0934,95.9258,96.0096,31126.0
2017-07-03 10:35:00,125.95,126.07,125.95,126.01,41648.0,95.9943,96.0858,95.9943,96.0401,41648.0
2017-07-03 10:40:00,125.99,126.08,125.9,125.96,48919.0,96.0248,96.0934,95.9562,96.002,48919.0
2017-07-03 10:45:00,125.94,126.18,125.91,126.15,72800.0,95.9867,96.1696,95.9639,96.1468,72800.0
2017-07-03 10:50:00,126.14,126.23,125.97,126.13,59176.0,96.1392,96.2078,96.0096,96.1315,59176.0
2017-07-03 10:55:00,126.15,126.37,126.06,126.26,47431.0,96.1468,96.3145,96.0782,96.2306,47431.0
2017-07-03 11:00:00,126.26,126.33,126.03,126.1,31524.0,96.2306,96.284,96.0553,96.1087,31524.0
2017-07-03 11:05:00,126.09,126.34,126.01,126.08,45021.0,96.101,96.2916,96.0401,96.0934,45021.0
2017-07-03 11:10:00,126.07,126.22,125.98,126.05,26102.0,96.0858,96.2001,96.0172,96.0706,26102.0
2017-07-03 11:15:00,126.05,126.42,126.05,126.33,18203.0,96.0706,96.3526,96.0706,96.284,18203.0
2017-07-03 11:20:00,126.34,126.38,126.24,126.24,27006.0,96.2916,96.3221,96.2154,96.2154,27006.0
2017-07-03 11:25:00,126.23,126.34,126.23,126.3,23511.0,96.2078,96.2916,96.2078,96.2611,23511.0
2017-07-03 11:30:00,126.31,126.31,126.09,126.28,28341.0,96.2687,96.2687,96.101,96.2459,28341.0
2017-07-03 11:35:00,126.28,126.37,126.25,126.35,24462.0,96.2459,96.3145,96.223,96.2992,24462.0
2017-07-03 11:40:00,126.33,126.42,126.31,126.33,20016.0,96.284,96.3526,96.2687,96.284,20016.0
2017-07-03 11:45:00,126.34,126.39,126.22,126.38,22820.0,96.2916,96.3297,96.2001,96.3221,22820.0
2017-07-03 11:50:00,126.36,126.54,126.33,126.38,19106.0,96.3068,96.444,96.284,96.3221,19106.0
2017-07-03 11:55:00,126.37,126.39,126.15,126.17,11894.0,96.3145,96.3297,96.1468,96.162,11894.0
2017-07-03 12:00:00,126.17,126.26,126.0,126.0,13795.0,96.162,96.2306,96.0325,96.0325,13795.0
2017-07-03 12:05:00,126.01,126.04,125.63,125.75,19001.0,96.0401,96.0629,95.7505,95.8419,19001.0
2017-07-03 12:10:00,125.74,125.89,125.7,125.7,11608.0,95.8343,95.9486,95.8038,95.8038,11608.0
2017-07-03 12:15:00,125.69,125.78,125.61,125.73,12320.0,95.7962,95.8648,95.7352,95.8267,12320.0
2017-07-03 12:20:00,125.75,125.94,125.74,125.83,17040.0,95.8419,95.9867,95.8343,95.9029,17040.0
2017-07-03 12:25:00,125.83,125.98,125.83,125.98,11935.0,95.9029,96.0172,95.9029,96.0172,11935.0
2017-07-03 12:30:00,125.96,126.04,125.91,125.98,19512.0,96.002,96.0629,95.9639,96.0172,19512.0
2017-07-03 12:35:00,125.97,126.09,125.95,126.05,15748.0,96.0096,96.101,95.9943,96.0706,15748.0
2017-07-03 12:40:00,126.05,126.16,126.04,126.12,31842.0,96.0706,96.1544,96.0629,96.1239,31842.0
2017-07-03 12:45:00,126.14,126.29,126.06,126.21,37240.0,96.1392,96.2535,96.0782,96.1925,37240.0
2017-07-03 12:50:00,126.22,126.24,126.15,126.17,56409.0,96.2001,96.2154,96.1468,96.162,56409.0
2017-07-03 12:55:00,126.17,126.18,125.9,125.92,55353.0,96.162,96.1696,95.9562,95.9715,55353.0
2017-07-05 09:30:00,125.98,126.13,125.24,125.34,66272.0,96.0172,96.1315,95.4532,95.5294,66272.0
2017-07-05 09:35:00,125.44,125.45,124.84,124.91,25025.0,95.6056,95.6133,95.1483,95.2017,25025.0
2017-07-05 09:40:00,124.9,125.83,124.9,125.71,19497.0,95.1941,95.9029,95.1941,95.8114,19497.0
2017-07-05 09:45:00,125.76,125.82,125.34,125.61,21053.0,95.8495,95.8953,95.5294,95.7352,21053.0
2017-07-05 09:50:00,125.64,125.66,125.39,125.41,20608.0,95.7581,95.7733,95.5675,95.5828,20608.0
2017-07-05 09:55:00,125.33,125.47,125.2,125.34,32783.0,95.5218,95.6285,95.4227,95.5294,32783.0
2017-07-05 10:00:00,125.34,125.34,124.84,125.0,25374.0,95.5294,95.5294,95.1483,95.2703,25374.0
2017-07-05 10:05:00,124.99,125.26,124.9,125.18,18006.0,95.2627,95.4685,95.1941,95.4075,18006.0
2017-07-05 10:10:00,125.14,125.32,125.01,125.12,13015.0,95.377,95.5142,95.2779,95.3618,13015.0
2017-07-05 10:15:00,125.12,125.46,125.12,125.4,12488.0,95.3618,95.6209,95.3618,95.5752,12488.0
2017-07-05 10:20:00,125.39,125.62,125.36,125.38,13104.0,95.5675,95.7428,95.5447,95.5599,13104.0
2017-07-05 10:25:00,125.42,125.65,125.38,125.54,13875.0,95.5904,95.7657,95.5599,95.6819,13875.0
2017-07-05 10:30:00,125.59,125.6,125.41,125.53,16321.0,95.72,95.7276,95.5828,95.6742,16321.0
2017-07-05 10:35:00,125.57,125.66,125.46,125.66,19594.0,95.7047,95.7733,95.6209,95.7733,19594.0
2017-07-05 10:40:00,125.68,126.02,125.64,126.0,19307.0,95.7886,96.0477,95.7581,96.0325,19307.0
2017-07-05 10:45:00,125.99,125.99,125.71,125.73,9008.0,96.0248,96.0248,95.8114,95.8267,9008.0
2017-07-05 10:50:00,125.73,126.11,125.73,126.02,24460.0,95.8267,96.1163,95.8267,96.0477,24460.0
2017-07-05 10:55:00,126.08,126.23,126.03,126.22,19855.0,96.0934,96.2078,96.0553,96.2001,19855.0
2017-07-05 11:00:00,126.29,126.43,126.21,126.21,20806.0,96.2535,96.3602,96.1925,96.1925,20806.0
2017-07-05 11:05:00,126.18,126.26,126.08,126.08,23111.0,96.1696,96.2306,96.0934,96.0934,23111.0
2017-07-05 11:10:00,126.11,126.12,125.93,126.02,19111.0,96.1163,96.1239,95.9791,96.0477,19111.0
2017-07-05 11:15:00,126.01,126.03,125.79,125.79,14189.0,96.0401,96.0553,95.8724,95.8724,14189.0
2017-07-05 11:20:00,125.79,125.89,125.63,125.87,19503.0,95.8724,95.9486,95.7505,95.9334,19503.0
2017-07-05 11:25:00,125.89,125.97,125.81,125.84,14142.0,95.9486,96.0096,95.8876,95.9105,14142.0
2017-07-05 11:30:00,125.84,125.89,125.83,125.89,6950.0,95.9105,95.9486,95.9029,95.9486,6950.0
2017-07-05 11:35:00,125.86,126.0,125.85,125.97,10283.0,95.9258,96.0325,95.9181,96.0096,10283.0
2017-07-05 11:40:00,125.97,126.02,125.88,125.88,19955.0,96.0096,96.0477,95.941,95.941,19955.0
2017-07-05 11:45:00,125.89,125.92,125.76,125.9,7410.0,95.9486,95.9715,95.8495,95.9562,7410.0
2017-07-05 11:50:00,125.9,126.04,125.8,126.02,20174.0,95.9562,96.0629,95.88,96.0477,20174.0
2017-07-05 11:55:00,126.02,126.05,125.95,125.95,9444.0,96.0477,96.0706,95.9943,95.9943,9444.0
2017-07-05 12:00:00,125.94,125.95,125.72,125.78,10350.0,95.9867,95.9943,95.819,95.8648,10350.0
2017-07-05 12:05:00,125.77,125.92,125.77,125.88,12451.0,95.8572,95.9715,95.8572,95.941,12451.0
2017-07-05 12:10:00,125.9,125.99,125.88,125.91,11179.0,95.9562,96.0248,95.941,95.9639,11179.0
2017-07-05 12:15:00,125.91,126.05,125.86,126.01,19155.0,95.9639,96.0706,95.9258,96.0401,19155.0
2017-07-05 12:20:00,126.06,126.08,125.79,125.84,12057.0,96.0782,96.0934,95.8724,95.9105,12057.0
2017-07-05 12:25:00,125.82,125.84,125.75,125.78,7400.0,95.8953,95.9105,95.8419,95.8648,7400.0
2017-07-05 12:30:00,125.78,125.86,125.76,125.8,14715.0,95.8648,95.9258,95.8495,95.88,14715.0
2017-07-05 12:35:00,125.8,126.0,125.79,125.91,15235.0,95.88,96.0325,95.8724,95.9639,15235.0
2017-07-05 12:40:00,125.91,126.04,125.91,126.03,9648.0,95.9639,96.0629,95.9639,96.0553,9648.0
2017-07-05 12:45:00,125.99,126.11,125.94,126.03,30871.0,96.0248,96.1163,95.9867,96.0553,30871.0
2017-07-05 12:50:00,126.02,126.1,125.9,125.9,16688.0,96.0477,96.1087,95.9562,95.9562,16688.0
2017-07-05 12:55:00,125.9,126.07,125.89,126.02,20017.0,95.9562,96.0858,95.9486,96.0477,20017.0
2017-07-05 13:00:00,126.02,126.06,125.92,125.93,15036.0,96.0477,96.0782,95.9715,95.9791,15036.0
2017-07-05 13:05:00,125.91,126.04,125.9,125.92,11920.0,95.9639,96.0629,95.9562,95.9715,11920.0
2017-07-05 13:10:00,125.94,125.98,125.85,125.87,8285.0,95.9867,96.0172,95.9181,95.9334,8285.0
2017-07-05 13:15:00,125.85,125.97,125.83,125.9,9535.0,95.9181,96.0096,95.9029,95.9562,9535.0
2017-07-05 13:20:00,125.9,126.04,125.9,125.97,9206.0,95.9562,96.0629,95.9562,96.0096,9206.0
2017-07-05 13:25:00,125.96,126.12,125.95,126.0,10639.0,96.002,96.1239,95.9943,96.0325,10639.0
2017-07-05 13:30:00,126.03,126.17,126.02,126.12,8264.0,96.0553,96.162,96.0477,96.1239,8264.0
2017-07-05 13:35:00,126.12,126.12,125.99,126.08,17475.0,96.1239,96.1239,96.0248,96.0934,17475.0
2017-07-05 13:40:00,126.09,126.09,125.94,125.99,2900.0,96.101,96.101,95.9867,96.0248,2900.0
2017-07-05 13:45:00,126.0,126.09,125.98,126.08,12938.0,96.0325,96.101,96.0172,96.0934,12938.0
2017-07-05 13:50:00,126.06,126.14,126.01,126.07,11810.0,96.0782,96.1392,96.0401,96.0858,11810.0
2017-07-05 13:55:00,126.06,126.15,126.05,126.05,6857.0,96.0782,96.1468,96.0706,96.0706,6857.0
2017-07-05 14:00:00,126.05,126.28,126.05,126.14,21700.0,96.0706,96.2459,96.0706,96.1392,21700.0
2017-07-05 14:05:00,126.17,126.28,126.1,126.25,27134.0,96.162,96.2459,96.1087,96.223,27134.0
2017-07-05 14:10:00,126.28,126.47,126.23,126.47,13736.0,96.2459,96.3907,96.2078,96.3907,13736.0
2017-07-05 14:15:00,126.46,126.52,126.32,126.32,17284.0,96.383,96.4288,96.2763,96.2763,17284.0
2017-07-05 14:20:00,126.33,126.43,126.23,126.43,20184.0,96.284,96.3602,96.2078,96.3602,20184.0
2017-07-05 14:25:00,126.41,126.41,126.18,126.18,15222.0,96.3449,96.3449,96.1696,96.1696,15222.0
2017-07-05 14:30:00,126.18,126.34,126.18,126.27,17327.0,96.1696,96.2916,96.1696,96.2382,17327.0
2017-07-05 14:35:00,126.28,126.39,126.26,126.35,12487.0,96.2459,96.3297,96.2306,96.2992,12487.0
2017-07-05 14:40:00,126.39,126.47,126.32,126.44,12671.0,96.3297,96.3907,96.2763,96.3678,12671.0
2017-07-05 14:45:00,126.42,126.43,126.23,126.26,22258.0,96.3526,96.3602,96.2078,96.2306,22258.0
2017-07-05 14:50:00,126.27,126.31,126.18,126.22,13698.0,96.2382,96.2687,96.1696,96.2001,13698.0
2017-07-05 14:55:00,126.21,126.24,125.99,126.01,11513.0,96.1925,96.2154,96.0248,96.0401,11513.0
2017-07-05 15:00:00,125.99,126.03,125.89,125.92,13264.0,96.0248,96.0553,95.9486,95.9715,13264.0
2017-07-05 15:05:00,125.95,126.05,125.95,126.04,21166.0,95.9943,96.0706,95.9943,96.0629,21166.0
2017-07-05 15:10:00,126.05,126.08,125.97,125.99,16550.0,96.0706,96.0934,96.0096,96.0248,16550.0
2017-07-05 15:15:00,126.01,126.1,125.96,126.07,22360.0,96.0401,96.1087,96.002,96.0858,22360.0
2017-07-05 15:20:00,126.07,126.21,126.07,126.2,21327.0,96.0858,96.1925,96.0858,96.1849,21327.0
2017-07-05 15:25:00,126.21,126.21,126.1,126.13,12390.0,96.1925,96.1925,96.1087,96.1315,12390.0
2017-07-05 15:30:00,126.09,126.18,126.0,126.04,66634.0,96.101,96.1696,96.0325,96.0629,66634.0
2017-07-05 15:35:00,126.04,126.12,125.99,126.02,42787.0,96.0629,96.1239,96.0248,96.0477,42787.0
2017-07-05 15:40:00,126.03,126.15,125.99,126.0,61464.0,96.0553,96.1468,96.0248,96.0325,61464.0
2017-07-05 15:45:00,125.99,126.03,125.94,125.98,52552.0,96.0248,96.0553,95.9867,96.0172,52552.0
2017-07-05 15:50:00,125.97,126.01,125.95,125.96,55609.0,96.0096,96.0401,95.9943,96.002,55609.0
2017-07-05 15:55:00,125.96,126.12,125.81,126.01,183139.0,96.002,96.1239,95.8876,96.0401,183139.0
2017-07-06 09:30:00,126.15,126.42,125.93,126.42,27166.0,96.1468,96.3526,95.9791,96.3526,27166.0
2017-07-06 09:35:00,126.28,126.63,126.17,126.19,25291.0,96.2459,96.5126,96.162,96.1773,25291.0
2017-07-06 09:40:00,126.23,126.34,126.11,126.19,24910.0,96.2078,96.2916,96.1163,96.1773,24910.0
2017-07-06 09:45:00,126.2,126.25,125.82,125.92,39570.0,96.1849,96.223,95.8953,95.9715,39570.0
2017-07-06 09:50:00,125.95,126.27,125.8,126.13,20191.0,95.9943,96.2382,95.88,96.1315,20191.0
2017-07-06 09:55:00,126.1,126.17,125.99,126.15,10153.0,96.1087,96.162,96.0248,96.1468,10153.0
2017-07-06 10:00:00,126.11,126.19,125.85,126.08,13649.0,96.1163,96.1773,95.9181,96.0934,13649.0
2017-07-06 10:05:00,126.05,126.28,125.94,126.23,11685.0,96.0706,96.2459,95.9867,96.2078,11685.0
2017-07-06 10:10:00,126.27,126.48,126.22,126.46,17465.0,96.2382,96.3983,96.2001,96.383,17465.0
2017-07-06 10:15:00,126.41,126.65,126.35,126.64,20697.0,96.3449,96.5279,96.2992,96.5202,20697.0
2017-07-06 10:20:00,126.69,127.0,126.63,126.85,39567.0,96.5583,96.7946,96.5126,96.6803,39567.0
2017-07-06 10:25:00,126.86,127.0,126.79,126.87,17466.0,96.6879,96.7946,96.6346,96.6955,17466.0
2017-07-06 10:30:00,126.85,126.99,126.75,126.99,14894.0,96.6803,96.787,96.6041,96.787,14894.0
2017-07-06 10:35:00,126.95,126.99,126.71,126.84,32774.0,96.7565,96.787,96.5736,96.6727,32774.0
2017-07-06 10:40:00,126.8,126.83,126.53,126.54,20926.0,96.6422,96.665,96.4364,96.444,20926.0
2017-07-06 10:45:00,126.59,126.77,126.53,126.74,17267.0,96.4821,96.6193,96.4364,96.5965,17267.0
2017-07-06 10:50:00,126.71,126.74,126.57,126.6,15425.0,96.5736,96.5965,96.4669,96.4898,15425.0
2017-07-06 10:55:00,126.63,126.68,126.53,126.66,7644.0,96.5126,96.5507,96.4364,96.5355,7644.0
2017-07-06 11:00:00,126.67,127.18,126.64,127.18,13577.0,96.5431,96.9318,96.5202,96.9318,13577.0
2017-07-06 11:05:00,127.08,127.2,126.95,126.95,8805.0,96.8556,96.947,96.7565,96.7565,8805.0
2017-07-06 11:10:00,126.91,126.96,126.79,126.79,8350.0,96.726,96.7641,96.6346,96.6346,8350.0
2017-07-06 11:15:00,126.74,126.96,126.72,126.96,13305.0,96.5965,96.7641,96.5812,96.7641,13305.0
2017-07-06 11:20:00,126.97,127.11,126.93,127.01,12286.0,96.7718,96.8785,96.7413,96.8022,12286.0
2017-07-06 11:25:00,126.98,127.09,126.83,127.09,13476.0,96.7794,96.8632,96.665,96.8632,13476.0
2017-07-06 11:30:00,127.09,127.1,126.9,127.02,12201.0,96.8632,96.8708,96.7184,96.8099,12201.0
2017-07-06 11:35:00,127.03,127.17,127.01,127.17,12745.0,96.8175,96.9242,96.8022,96.9242,12745.0
2017-07-06 11:40:00,127.2,127.33,127.17,127.23,8850.0,96.947,97.0461,96.9242,96.9699,8850.0
2017-07-06 11:45:00,127.22,127.32,127.19,127.26,9469.0,96.9623,97.0385,96.9394,96.9928,9469.0
2017-07-06 11:50:00,127.24,127.33,127.23,127.32,7406.0,96.9775,97.0461,96.9699,97.0385,7406.0
2017-07-06 11:55:00,127.32,127.33,127.23,127.33,9361.0,97.0385,97.0461,96.9699,97.0461,9361.0
2017-07-06 12:00:00,127.33,127.54,127.31,127.45,19868.0,97.0461,97.2062,97.0309,97.1376,19868.0
2017-07-06 12:05:00,127.48,127.5,127.37,127.47,8304.0,97.1605,97.1757,97.0766,97.1528,8304.0
2017-07-06 12:10:00,127.49,127.5,127.33,127.43,14150.0,97.1681,97.1757,97.0461,97.1223,14150.0
2017-07-06 12:15:00,127.38,127.44,127.26,127.26,13757.0,97.0842,97.13,96.9928,96.9928,13757.0
2017-07-06 12:20:00,127.26,127.38,127.22,127.28,7270.0,96.9928,97.0842,96.9623,97.008,7270.0
2017-07-06 12:25:00,127.27,127.37,127.27,127.34,7341.0,97.0004,97.0766,97.0004,97.0538,7341.0
2017-07-06 12:30:00,127.33,127.37,127.28,127.34,17151.0,97.0461,97.0766,97.008,97.0538,17151.0
2017-07-06 12:35:00,127.34,127.38,127.29,127.35,6983.0,97.0538,97.0842,97.0156,97.0614,6983.0
2017-07-06 12:40:00,127.35,127.51,127.32,127.49,9043.0,97.0614,97.1833,97.0385,97.1681,9043.0
2017-07-06 12:45:00,127.51,127.68,127.46,127.66,20019.0,97.1833,97.3129,97.1452,97.2976,20019.0
2017-07-06 12:50:00,127.65,127.68,127.55,127.6,8474.0,97.29,97.3129,97.2138,97.2519,8474.0
2017-07-06 12:55:00,127.6,127.69,127.6,127.62,11187.0,97.2519,97.3205,97.2519,97.2672,11187.0
2017-07-06 13:00:00,127.65,127.7,127.62,127.62,12114.0,97.29,97.3281,97.2672,97.2672,12114.0
2017-07-06 13:05:00,127.65,127.69,127.51,127.51,37793.0,97.29,97.3205,97.1833,97.1833,37793.0
2017-07-06 13:10:00,127.52,127.56,127.4,127.48,19010.0,97.1909,97.2214,97.0995,97.1605,19010.0
2017-07-06 13:15:00,127.51,127.65,127.5,127.64,13034.0,97.1833,97.29,97.1757,97.2824,13034.0
2017-07-06 13:20:00,127.63,127.75,127.63,127.72,6976.0,97.2748,97.3662,97.2748,97.3434,6976.0
2017-07-06 13:25:00,127.73,127.83,127.71,127.77,22043.0,97.351,97.4272,97.3358,97.3815,22043.0
2017-07-06 13:30:00,127.76,127.78,127.69,127.7,11469.0,97.3739,97.3891,97.3205,97.3281,11469.0
2017-07-06 13:35:00,127.71,127.81,127.69,127.71,16537.0,97.3358,97.412,97.3205,97.3358,16537.0
2017-07-06 13:40:00,127.7,127.7,127.3,127.3,12136.0,97.3281,97.3281,97.0233,97.0233,12136.0
2017-07-06 13:45:00,127.3,127.32,127.17,127.18,14368.0,97.0233,97.0385,96.9242,96.9318,14368.0
2017-07-06 13:50:00,127.18,127.22,127.17,127.2,18165.0,96.9318,96.9623,96.9242,96.947,18165.0
2017-07-06 13:55:00,127.19,127.2,127.06,127.07,7454.0,96.9394,96.947,96.8403,96.848,7454.0
2017-07-06 14:00:00,127.09,127.09,126.96,127.05,13082.0,96.8632,96.8632,96.7641,96.8327,13082.0
2017-07-06 14:05:00,127.05,127.06,126.89,126.93,12289.0,96.8327,96.8403,96.7108,96.7413,12289.0
2017-07-06 14:10:00,126.93,126.93,126.72,126.74,20500.0,96.7413,96.7413,96.5812,96.5965,20500.0
2017-07-06 14:15:00,126.72,126.78,126.62,126.62,11057.0,96.5812,96.6269,96.505,96.505,11057.0
2017-07-06 14:20:00,126.63,126.67,126.52,126.52,5638.0,96.5126,96.5431,96.4288,96.4288,5638.0
2017-07-06 14:25:00,126.49,126.55,126.45,126.47,10909.0,96.4059,96.4516,96.3754,96.3907,10909.0
2017-07-06 14:30:00,126.48,126.49,126.34,126.41,16052.0,96.3983,96.4059,96.2916,96.3449,16052.0
2017-07-06 14:35:00,126.43,126.46,126.35,126.41,9479.0,96.3602,96.383,96.2992,96.3449,9479.0
2017-07-06 14:40:00,126.39,126.43,126.24,126.32,10354.0,96.3297,96.3602,96.2154,96.2763,10354.0
2017-07-06 14:45:00,126.32,126.33,126.23,126.29,7805.0,96.2763,96.284,96.2078,96.2535,7805.0
2017-07-06 14:50:00,126.29,126.4,126.26,126.36,16159.0,96.2535,96.3373,96.2306,96.3068,16159.0
2017-07-06 14:55:00,126.4,126.58,126.4,126.58,18395.0,96.3373,96.4745,96.3373,96.4745,18395.0
2017-07-06 15:00:00,126.56,126.68,126.56,126.66,7094.0,96.4593,96.5507,96.4593,96.5355,7094.0
2017-07-06 15:05:00,126.68,126.76,126.6,126.71,10300.0,96.5507,96.6117,96.4898,96.5736,10300.0
2017-07-06 15:10:00,126.71,126.71,126.56,126.6,9500.0,96.5736,96.5736,96.4593,96.4898,9500.0
2017-07-06 15:15:00,126.59,126.66,126.59,126.62,10480.0,96.4821,96.5355,96.4821,96.505,10480.0
2017-07-06 15:20:00,126.61,126.61,126.43,126.46,7740.0,96.4974,96.4974,96.3602,96.383,7740.0
2017-07-06 15:25:00,126.44,126.44,126.28,126.28,25029.0,96.3678,96.3678,96.2459,96.2459,25029.0
2017-07-06 15:30:00,126.23,126.24,126.12,126.16,9802.0,96.2078,96.2154,96.1239,96.1544,9802.0
2017-07-06 15:35:00,126.14,126.16,126.02,126.15,19108.0,96.1392,96.1544,96.0477,96.1468,19108.0
2017-07-06 15:40:00,126.14,126.16,125.88,125.92,20770.0,96.1392,96.1544,95.941,95.9715,20770.0
2017-07-06 15:45:00,125.9,126.07,125.86,126.02,26821.0,95.9562,96.0858,95.9258,96.0477,26821.0
2017-07-06 15:50:00,126.01,126.09,125.95,126.07,45478.0,96.0401,96.101,95.9943,96.0858,45478.0
2017-07-06 15:55:00,126.06,126.09,125.91,126.02,61435.0,96.0782,96.101,95.9639,96.0477,61435.0
2017-07-07 09:30:00,126.96,126.96,126.21,126.27,30961.0,96.7641,96.7641,96.1925,96.2382,30961.0
2017-07-07 09:35:00,126.27,126.33,126.03,126.26,19057.0,96.2382,96.284,96.0553,96.2306,19057.0
2017-07-07 09:40:00,126.28,126.52,126.24,126.25,26656.0,96.2459,96.4288,96.2154,96.223,26656.0
2017-07-07 09:45:00,126.26,126.26,126.04,126.18,13156.0,96.2306,96.2306,96.0629,96.1696,13156.0
2017-07-07 09:50:00,126.21,126.39,125.81,125.81,37458.0,96.1925,96.3297,95.8876,95.8876,37458.0
2017-07-07 09:55:00,125.83,125.92,125.73,125.76,21491.0,95.9029,95.9715,95.8267,95.8495,21491.0
2017-07-07 10:00:00,125.75,125.88,125.67,125.75,18136.0,95.8419,95.941,95.7809,95.8419,18136.0
2017-07-07 10:05:00,125.75,125.75,125.53,125.55,16912.0,95.8419,95.8419,95.6742,95.6895,16912.0
2017-07-07 10:10:00,125.5,125.69,125.45,125.64,20298.0,95.6514,95.7962,95.6133,95.7581,20298.0
2017-07-07 10:15:00,125.62,125.63,125.39,125.46,20455.0,95.7428,95.7505,95.5675,95.6209,20455.0
2017-07-07 10:20:00,125.45,125.45,125.3,125.42,15017.0,95.6133,95.6133,95.4989,95.5904,15017.0
2017-07-07 10:25:00,125.4,125.4,125.27,125.29,15260.0,95.5752,95.5752,95.4761,95.4913,15260.0
2017-07-07 10:30:00,125.31,125.36,125.06,125.22,20797.0,95.5066,95.5447,95.316,95.438,20797.0
2017-07-07 10:35:00,125.23,125.3,125.17,125.22,10800.0,95.4456,95.4989,95.3999,95.438,10800.0
2017-07-07 10:40:00,125.21,125.36,125.18,125.29,13760.0,95.4303,95.5447,95.4075,95.4913,13760.0
2017-07-07 10:45:00,125.31,125.5,125.23,125.45,10775.0,95.5066,95.6514,95.4456,95.6133,10775.0
2017-07-07 10:50:00,125.46,125.55,125.38,125.38,14133.0,95.6209,95.6895,95.5599,95.5599,14133.0
2017-07-07 10:55:00,125.36,125.36,125.06,125.21,16366.0,95.5447,95.5447,95.316,95.4303,16366.0
2017-07-07 11:00:00,125.2,125.35,125.2,125.25,8007.0,95.4227,95.537,95.4227,95.4608,8007.0
2017-07-07 11:05:00,125.27,125.33,125.21,125.24,11521.0,95.4761,95.5218,95.4303,95.4532,11521.0
2017-07-07 11:10:00,125.26,125.3,125.2,125.23,12512.0,95.4685,95.4989,95.4227,95.4456,12512.0
2017-07-07 11:15:00,125.22,125.37,125.14,125.37,12905.0,95.438,95.5523,95.377,95.5523,12905.0
2017-07-07 11:20:00,125.39,125.56,125.36,125.56,15378.0,95.5675,95.6971,95.5447,95.6971,15378.0
2017-07-07 11:25:00,125.55,125.75,125.48,125.75,13485.0,95.6895,95.8419,95.6361,95.8419,13485.0
2017-07-07 11:30:00,125.75,125.76,125.53,125.61,14938.0,95.8419,95.8495,95.6742,95.7352,14938.0
2017-07-07 11:35:00,125.64,125.9,125.64,125.83,17804.0,95.7581,95.9562,95.7581,95.9029,17804.0
2017-07-07 11:40:00,125.82,126.08,125.82,126.04,16751.0,95.8953,96.0934,95.8953,96.0629,16751.0
2017-07-07 11:45:00,126.03,126.05,125.85,125.87,11300.0,96.0553,96.0706,95.9181,95.9334,11300.0
2017-07-07 11:50:00,125.85,126.13,125.85,126.06,15356.0,95.9181,96.1315,95.9181,96.0782,15356.0
2017-07-07 11:55:00,126.06,126.15,125.97,125.99,7057.0,96.0782,96.1468,96.0096,96.0248,7057.0
2017-07-07 12:00:00,126.04,126.09,126.03,126.09,5266.0,96.0629,96.101,96.0553,96.101,5266.0
2017-07-07 12:05:00,126.11,126.2,126.07,126.15,12180.0,96.1163,96.1849,96.0858,96.1468,12180.0
2017-07-07 12:10:00,126.14,126.31,126.12,126.31,9614.0,96.1392,96.2687,96.1239,96.2687,9614.0
2017-07-07 12:15:00,126.32,126.34,126.17,126.2,9386.0,96.2763,96.2916,96.162,96.1849,9386.0
2017-07-07 12:20:00,126.22,126.23,126.15,126.22,18513.0,96.2001,96.2078,96.1468,96.2001,18513.0
2017-07-07 12:25:00,126.22,126.24,126.17,126.22,11718.0,96.2001,96.2154,96.162,96.2001,11718.0
2017-07-07 12:30:00,126.22,126.25,126.14,126.22,7940.0,96.2001,96.223,96.1392,96.2001,7940.0
2017-07-07 12:35:00,126.22,126.26,126.11,126.12,9654.0,96.2001,96.2306,96.1163,96.1239,9654.0
2017-07-07 12:40:00,126.13,126.22,126.12,126.18,7823.0,96.1315,96.2001,96.1239,96.1696,7823.0
2017-07-07 12:45:00,126.19,126.22,126.09,126.09,9590.0,96.1773,96.2001,96.101,96.101,9590.0
2017-07-07 12:50:00,126.11,126.17,126.09,126.14,6301.0,96.1163,96.162,96.101,96.1392,6301.0
2017-07-07 12:55:00,126.15,126.33,126.15,126.27,6275.0,96.1468,96.284,96.1468,96.2382,6275.0
2017-07-07 13:00:00,126.25,126.27,126.15,126.16,4509.0,96.223,96.2382,96.1468,96.1544,4509.0
2017-07-07 13:05:00,126.13,126.22,126.13,126.2,6400.0,96.1315,96.2001,96.1315,96.1849,6400.0
2017-07-07 13:10:00,126.21,126.25,126.21,126.25,8300.0,96.1925,96.223,96.1925,96.223,8300.0
2017-07-07 13:15:00,126.24,126.34,126.22,126.31,9940.0,96.2154,96.2916,96.2001,96.2687,9940.0
2017-07-07 13:20:00,126.27,126.31,126.2,126.21,4545.0,96.2382,96.2687,96.1849,96.1925,4545.0
2017-07-07 13:25:00,126.25,126.31,126.22,126.3,6452.0,96.223,96.2687,96.2001,96.2611,6452.0
2017-07-07 13:30:00,126.31,126.42,126.29,126.35,15933.0,96.2687,96.3526,96.2535,96.2992,15933.0
2017-07-07 13:35:00,126.35,126.44,126.33,126.44,6004.0,96.2992,96.3678,96.284,96.3678,6004.0
2017-07-07 13:40:00,126.45,126.53,126.43,126.48,18705.0,96.3754,96.4364,96.3602,96.3983,18705.0
2017-07-07 13:45:00,126.48,126.5,126.44,126.49,18602.0,96.3983,96.4135,96.3678,96.4059,18602.0
2017-07-07 13:50:00,126.47,126.48,126.36,126.36,13241.0,96.3907,96.3983,96.3068,96.3068,13241.0
2017-07-07 13:55:00,126.34,126.41,126.33,126.41,7764.0,96.2916,96.3449,96.284,96.3449,7764.0
2017-07-07 14:00:00,126.42,126.42,126.22,126.23,7475.0,96.3526,96.3526,96.2001,96.2078,7475.0
2017-07-07 14:05:00,126.24,126.29,126.22,126.26,6392.0,96.2154,96.2535,96.2001,96.2306,6392.0
2017-07-07 14:10:00,126.26,126.4,126.26,126.39,9934.0,96.2306,96.3373,96.2306,96.3297,9934.0
2017-07-07 14:15:00,126.4,126.5,126.39,126.39,6088.0,96.3373,96.4135,96.3297,96.3297,6088.0
2017-07-07 14:20:00,126.39,126.4,126.35,126.38,6748.0,96.3297,96.3373,96.2992,96.3221,6748.0
2017-07-07 14:25:00,126.37,126.37,126.27,126.27,12433.0,96.3145,96.3145,96.2382,96.2382,12433.0
2017-07-07 14:30:00,126.27,126.48,126.25,126.32,116978.0,96.2382,96.3983,96.223,96.2763,116978.0
2017-07-07 14:35:00,126.36,126.36,126.14,126.19,22963.0,96.3068,96.3068,96.1392,96.1773,22963.0
2017-07-07 14:40:00,126.17,126.25,126.11,126.25,16644.0,96.162,96.223,96.1163,96.223,16644.0
2017-07-07 14:45:00,126.26,126.37,126.25,126.32,10650.0,96.2306,96.3145,96.223,96.2763,10650.0
2017-07-07 14:50:00,126.32,126.33,126.26,126.27,10890.0,96.2763,96.284,96.2306,96.2382,10890.0
2017-07-07 14:55:00,126.28,126.28,125.98,126.01,10559.0,96.2459,96.2459,96.0172,96.0401,10559.0
2017-07-07 15:00:00,126.01,126.08,126.0,126.08,11084.0,96.0401,96.0934,96.0325,96.0934,11084.0
2017-07-07 15:05:00,126.09,126.12,126.03,126.1,4934.0,96.101,96.1239,96.0553,96.1087,4934.0
2017-07-07 15:10:00,126.09,126.22,126.09,126.16,64432.0,96.101,96.2001,96.101,96.1544,64432.0
2017-07-07 15:15:00,126.16,126.26,126.14,126.23,11636.0,96.1544,96.2306,96.1392,96.2078,11636.0
2017-07-07 15:20:00,126.21,126.22,126.08,126.11,33451.0,96.1925,96.2001,96.0934,96.1163,33451.0
2017-07-07 15:25:00,126.11,126.23,126.08,126.21,18097.0,96.1163,96.2078,96.0934,96.1925,18097.0
2017-07-07 15:30:00,126.2,126.29,126.19,126.27,14042.0,96.1849,96.2535,96.1773,96.2382,14042.0
2017-07-07 15:35:00,126.27,126.56,126.26,126.53,33396.0,96.2382,96.4593,96.2306,96.4364,33396.0
2017-07-07 15:40:00,126.55,126.59,126.5,126.59,36693.0,96.4516,96.4821,96.4135,96.4821,36693.0
2017-07-07 15:45:00,126.6,126.63,126.54,126.56,34213.0,96.4898,96.5126,96.444,96.4593,34213.0
2017-07-07 15:50:00,126.57,126.69,126.54,126.67,35415.0,96.4669,96.5583,96.444,96.5431,35415.0
2017-07-07 15:55:00,126.66,126.71,126.5,126.54,67499.0,96.5355,96.5736,96.4135,96.444,67499.0
2017-07-10 09:30:00,126.16,126.39,126.01,126.22,22341.0,96.1544,96.3297,96.0401,96.2001,22341.0
2017-07-10 09:35:00,126.1,126.23,125.95,126.23,19847.0,96.1087,96.2078,95.9943,96.2078,19847.0
2017-07-10 09:40:00,126.26,126.54,126.25,126.36,28528.0,96.2306,96.444,96.223,96.3068,28528.0
2017-07-10 09:45:00,126.37,126.5,126.19,126.49,23080.0,96.3145,96.4135,96.1773,96.4059,23080.0
2017-07-10 09:50:00,126.45,126.55,126.29,126.49,21422.0,96.3754,96.4516,96.2535,96.4059,21422.0
2017-07-10 09:55:00,126.53,126.73,126.46,126.58,21644.0,96.4364,96.5888,96.383,96.4745,21644.0
2017-07-10 10:00:00,126.58,126.76,126.57,126.6,16059.0,96.4745,96.6117,96.4669,96.4898,16059.0
2017-07-10 10:05:00,126.62,126.63,126.3,126.36,15143.0,96.505,96.5126,96.2611,96.3068,15143.0
2017-07-10 10:10:00,126.36,126.45,126.33,126.34,44296.0,96.3068,96.3754,96.284,96.2916,44296.0
2017-07-10 10:15:00,126.34,126.47,126.34,126.43,31767.0,96.2916,96.3907,96.2916,96.3602,31767.0
2017-07-10 10:20:00,126.45,126.86,126.45,126.81,15897.0,96.3754,96.6879,96.3754,96.6498,15897.0
2017-07-10 10:25:00,126.83,126.83,126.66,126.66,19280.0,96.665,96.665,96.5355,96.5355,19280.0
2017-07-10 10:30:00,126.65,126.73,126.51,126.55,17400.0,96.5279,96.5888,96.4212,96.4516,17400.0
2017-07-10 10:35:00,126.51,126.65,126.4,126.6,26195.0,96.4212,96.5279,96.3373,96.4898,26195.0
2017-07-10 10:40:00,126.6,126.76,126.57,126.7,24228.0,96.4898,96.6117,96.4669,96.566,24228.0
2017-07-10 10:45:00,126.69,126.89,126.63,126.69,39623.0,96.5583,96.7108,96.5126,96.5583,39623.0
2017-07-10 10:50:00,126.69,126.73,126.56,126.68,35197.0,96.5583,96.5888,96.4593,96.5507,35197.0
2017-07-10 10:55:00,126.73,126.84,126.57,126.68,24169.0,96.5888,96.6727,96.4669,96.5507,24169.0
2017-07-10 11:00:00,126.63,126.78,126.54,126.6,24548.0,96.5126,96.6269,96.444,96.4898,24548.0
2017-07-10 11:05:00,126.62,126.9,126.55,126.88,19540.0,96.505,96.7184,96.4516,96.7032,19540.0
2017-07-10 11:10:00,126.9,126.97,126.83,126.95,11948.0,96.7184,96.7718,96.665,96.7565,11948.0
2017-07-10 11:15:00,126.94,126.96,126.71,126.79,21311.0,96.7489,96.7641,96.5736,96.6346,21311.0
2017-07-10 11:20:00,126.79,126.83,126.65,126.68,20201.0,96.6346,96.665,96.5279,96.5507,20201.0
2017-07-10 11:25:00,126.69,126.71,126.6,126.62,21115.0,96.5583,96.5736,96.4898,96.505,21115.0
2017-07-10 11:30:00,126.62,126.63,126.38,126.43,32539.0,96.505,96.5126,96.3221,96.3602,32539.0
2017-07-10 11:35:00,126.39,126.61,126.33,126.54,13503.0,96.3297,96.4974,96.284,96.444,13503.0
2017-07-10 11:40:00,126.55,126.71,126.54,126.66,22191.0,96.4516,96.5736,96.444,96.5355,22191.0
2017-07-10 11:45:00,126.67,126.74,126.65,126.73,11531.0,96.5431,96.5965,96.5279,96.5888,11531.0
2017-07-10 11:50:00,126.73,126.74,126.48,126.5,16667.0,96.5888,96.5965,96.3983,96.4135,16667.0
2017-07-10 11:55:00,126.5,126.62,126.5,126.62,7013.0,96.4135,96.505,96.4135,96.505,7013.0
2017-07-10 12:00:00,126.63,126.71,126.54,126.63,11087.0,96.5126,96.5736,96.444,96.5126,11087.0
2017-07-10 12:05:00,126.62,126.87,126.61,126.87,13457.0,96.505,96.6955,96.4974,96.6955,13457.0
2017-07-10 12:10:00,126.89,127.26,126.85,127.21,34891.0,96.7108,96.9928,96.6803,96.9547,34891.0
2017-07-10 12:15:00,127.21,127.21,127.01,127.1,14047.0,96.9547,96.9547,96.8022,96.8708,14047.0
2017-07-10 12:20:00,127.11,127.17,127.09,127.13,21024.0,96.8785,96.9242,96.8632,96.8937,21024.0
2017-07-10 12:25:00,127.13,127.24,127.09,127.2,24057.0,96.8937,96.9775,96.8632,96.947,24057.0
2017-07-10 12:30:00,127.19,127.52,127.19,127.52,47327.0,96.9394,97.1909,96.9394,97.1909,47327.0
2017-07-10 12:35:00,127.51,127.55,127.35,127.45,31651.0,97.1833,97.2138,97.0614,97.1376,31651.0
2017-07-10 12:40:00,127.45,127.65,127.39,127.63,25492.0,97.1376,97.29,97.0919,97.2748,25492.0
2017-07-10 12:45:00,127.62,127.63,127.15,127.17,33270.0,97.2672,97.2748,96.9089,96.9242,33270.0
2017-07-10 12:50:00,127.15,127.19,127.05,127.18,10869.0,96.9089,96.9394,96.8327,96.9318,10869.0
2017-07-10 12:55:00,127.19,127.36,127.16,127.33,11639.0,96.9394,97.069,96.9166,97.0461,11639.0
2017-07-10 13:00:00,127.33,127.35,127.21,127.23,6903.0,97.0461,97.0614,96.9547,96.9699,6903.0
2017-07-10 13:05:00,127.24,127.35,127.24,127.26,9558.0,96.9775,97.0614,96.9775,96.9928,9558.0
2017-07-10 13:10:00,127.26,127.27,127.1,127.13,10951.0,96.9928,97.0004,96.8708,96.8937,10951.0
2017-07-10 13:15:00,127.14,127.18,127.0,127.0,6346.0,96.9013,96.9318,96.7946,96.7946,6346.0
2017-07-10 13:20:00,127.0,127.02,126.95,126.98,6658.0,96.7946,96.8099,96.7565,96.7794,6658.0
2017-07-10 13:25:00,126.97,127.09,126.94,127.05,11569.0,96.7718,96.8632,96.7489,96.8327,11569.0
2017-07-10 13:30:00,127.07,127.17,127.04,127.13,10382.0,96.848,96.9242,96.8251,96.8937,10382.0
2017-07-10 13:35:00,127.11,127.19,127.11,127.18,9457.0,96.8785,96.9394,96.8785,96.9318,9457.0
2017-07-10 13:40:00,127.16,127.4,127.16,127.32,13005.0,96.9166,97.0995,96.9166,97.0385,13005.0
2017-07-10 13:45:00,127.34,127.37,127.26,127.36,27268.0,97.0538,97.0766,96.9928,97.069,27268.0
2017-07-10 13:50:00,127.38,127.5,127.38,127.49,10514.0,97.0842,97.1757,97.0842,97.1681,10514.0
2017-07-10 13:55:00,127.48,127.58,127.44,127.45,20516.0,97.1605,97.2367,97.13,97.1376,20516.0
2017-07-10 14:00:00,127.45,127.49,127.41,127.48,23246.0,97.1376,97.1681,97.1071,97.1605,23246.0
2017-07-10 14:05:00,127.49,127.49,127.42,127.45,10449.0,97.1681,97.1681,97.1147,97.1376,10449.0
2017-07-10 14:10:00,127.45,127.68,127.43,127.65,19460.0,97.1376,97.3129,97.1223,97.29,19460.0
2017-07-10 14:15:00,127.65,127.67,127.6,127.66,10517.0,97.29,97.3053,97.2519,97.2976,10517.0
2017-07-10 14:20:00,127.66,127.69,127.58,127.58,14935.0,97.2976,97.3205,97.2367,97.2367,14935.0
2017-07-10 14:25:00,127.57,127.57,127.46,127.53,15177.0,97.229,97.229,97.1452,97.1986,15177.0
2017-07-10 14:30:00,127.52,127.65,127.51,127.64,15532.0,97.1909,97.29,97.1833,97.2824,15532.0
2017-07-10 14:35:00,127.64,127.69,127.6,127.65,9639.0,97.2824,97.3205,97.2519,97.29,9639.0
2017-07-10 14:40:00,127.65,127.65,127.49,127.49,7917.0,97.29,97.29,97.1681,97.1681,7917.0
2017-07-10 14:45:00,127.48,127.48,127.43,127.46,5879.0,97.1605,97.1605,97.1223,97.1452,5879.0
2017-07-10 14:50:00,127.44,127.55,127.44,127.54,25493.0,97.13,97.2138,97.13,97.2062,25493.0
2017-07-10 14:55:00,127.54,127.54,127.46,127.47,7832.0,97.2062,97.2062,97.1452,97.1528,7832.0
2017-07-10 15:00:00,127.48,127.53,127.43,127.48,18518.0,97.1605,97.1986,97.1223,97.1605,18518.0
2017-07-10 15:05:00,127.48,127.6,127.45,127.52,14479.0,97.1605,97.2519,97.1376,97.1909,14479.0
2017-07-10 15:10:00,127.51,127.53,127.35,127.43,17394.0,97.1833,97.1986,97.0614,97.1223,17394.0
2017-07-10 15:15:00,127.43,127.43,127.21,127.23,17242.0,97.1223,97.1223,96.9547,96.9699,17242.0
2017-07-10 15:20:00,127.22,127.22,127.13,127.13,12806.0,96.9623,96.9623,96.8937,96.8937,12806.0
2017-07-10 15:25:00,127.12,127.2,127.06,127.09,16961.0,96.8861,96.947,96.8403,96.8632,16961.0
2017-07-10 15:30:00,127.1,127.24,127.08,127.24,19850.0,96.8708,96.9775,96.8556,96.9775,19850.0
2017-07-10 15:35:00,127.26,127.41,127.19,127.36,18721.0,96.9928,97.1071,96.9394,97.069,18721.0
2017-07-10 15:40:00,127.37,127.46,127.33,127.42,22613.0,97.0766,97.1452,97.0461,97.1147,22613.0
2017-07-10 15:45:00,127.44,127.44,127.18,127.25,38010.0,97.13,97.13,96.9318,96.9852,38010.0
2017-07-10 15:50:00,127.26,127.27,127.18,127.2,45404.0,96.9928,97.0004,96.9318,96.947,45404.0
2017-07-10 15:55:00,127.21,127.29,127.18,127.23,187674.0,96.9547,97.0156,96.9318,96.9699,187674.0
2017-07-11 09:30:00,127.35,127.78,127.21,127.72,52662.0,97.0614,97.3891,96.9547,97.3434,52662.0
2017-07-11 09:35:00,127.71,127.8,126.91,126.92,35409.0,97.3358,97.4043,96.726,96.7336,35409.0
2017-07-11 09:40:00,126.92,127.13,126.65,126.81,23300.0,96.7336,96.8937,96.5279,96.6498,23300.0
2017-07-11 09:45:00,126.82,127.04,126.67,126.74,40248.0,96.6574,96.8251,96.5431,96.5965,40248.0
2017-07-11 09:50:00,126.76,127.26,126.72,127.24,23478.0,96.6117,96.9928,96.5812,96.9775,23478.0
2017-07-11 09:55:00,127.21,127.24,127.05,127.05,17455.0,96.9547,96.9775,96.8327,96.8327,17455.0
2017-07-11 10:00:00,127.05,127.2,127.03,127.16,17603.0,96.8327,96.947,96.8175,96.9166,17603.0
2017-07-11 10:05:00,127.11,127.14,126.84,126.87,27532.0,96.8785,96.9013,96.6727,96.6955,27532.0
2017-07-11 10:10:00,126.89,126.98,126.82,126.82,23549.0,96.7108,96.7794,96.6574,96.6574,23549.0
2017-07-11 10:15:00,126.8,127.0,126.78,126.8,17984.0,96.6422,96.7946,96.6269,96.6422,17984.0
2017-07-11 10:20:00,126.78,126.85,126.61,126.68,13959.0,96.6269,96.6803,96.4974,96.5507,13959.0
2017-07-11 10:25:00,126.71,126.91,126.68,126.71,21976.0,96.5736,96.726,96.5507,96.5736,21976.0
2017-07-11 10:30:00,126.72,126.81,126.61,126.74,12875.0,96.5812,96.6498,96.4974,96.5965,12875.0
2017-07-11 10:35:00,126.74,126.88,126.74,126.75,12715.0,96.5965,96.7032,96.5965,96.6041,12715.0
2017-07-11 10:40:00,126.77,126.94,126.71,126.84,16954.0,96.6193,96.7489,96.5736,96.6727,16954.0
2017-07-11 10:45:00,126.84,126.94,126.8,126.91,9845.0,96.6727,96.7489,96.6422,96.726,9845.0
2017-07-11 10:50:00,126.94,127.2,126.92,127.17,13546.0,96.7489,96.947,96.7336,96.9242,13546.0
2017-07-11 10:55:00,127.19,127.33,127.11,127.33,29773.0,96.9394,97.0461,96.8785,97.0461,29773.0
2017-07-11 11:00:00,127.34,127.39,127.27,127.32,12509.0,97.0538,97.0919,97.0004,97.0385,12509.0
2017-07-11 11:05:00,127.36,127.41,127.29,127.4,23205.0,97.069,97.1071,97.0156,97.0995,23205.0
2017-07-11 11:10:00,127.39,127.39,127.12,127.12,11377.0,97.0919,97.0919,96.8861,96.8861,11377.0
2017-07-11 11:15:00,127.12,127.14,127.02,127.14,8410.0,96.8861,96.9013,96.8099,96.9013,8410.0
2017-07-11 11:20:00,127.14,127.14,126.65,126.72,20155.0,96.9013,96.9013,96.5279,96.5812,20155.0
2017-07-11 11:25:00,126.68,126.72,126.34,126.68,22811.0,96.5507,96.5812,96.2916,96.5507,22811.0
2017-07-11 11:30:00,126.65,126.89,126.53,126.89,19507.0,96.5279,96.7108,96.4364,96.7108,19507.0
2017-07-11 11:35:00,126.87,127.01,126.75,126.76,20337.0,96.6955,96.8022,96.6041,96.6117,20337.0
2017-07-11 11:40:00,126.76,127.04,126.76,127.04,15708.0,96.6117,96.8251,96.6117,96.8251,15708.0
2017-07-11 11:45:00,127.05,127.05,126.94,127.0,25283.0,96.8327,96.8327,96.7489,96.7946,25283.0
2017-07-11 11:50:00,127.02,127.16,127.0,127.09,12498.0,96.8099,96.9166,96.7946,96.8632,12498.0
2017-07-11 11:55:00,127.07,127.1,126.99,127.02,10480.0,96.848,96.8708,96.787,96.8099,10480.0
2017-07-11 12:00:00,127.03,127.13,126.96,126.99,7610.0,96.8175,96.8937,96.7641,96.787,7610.0
2017-07-11 12:05:00,127.01,127.01,126.84,126.97,7785.0,96.8022,96.8022,96.6727,96.7718,7785.0
2017-07-11 12:10:00,126.97,127.02,126.89,127.0,21417.0,96.7718,96.8099,96.7108,96.7946,21417.0
2017-07-11 12:15:00,126.99,127.04,126.93,126.99,15306.0,96.787,96.8251,96.7413,96.787,15306.0
2017-07-11 12:20:00,127.01,127.06,126.98,126.98,6760.0,96.8022,96.8403,96.7794,96.7794,6760.0
2017-07-11 12:25:00,126.97,127.05,126.9,127.05,14667.0,96.7718,96.8327,96.7184,96.8327,14667.0
2017-07-11 12:30:00,127.07,127.07,126.88,126.95,10664.0,96.848,96.848,96.7032,96.7565,10664.0
2017-07-11 12:35:00,126.95,126.95,126.82,126.82,17887.0,96.7565,96.7565,96.6574,96.6574,17887.0
2017-07-11 12:40:00,126.82,126.94,126.77,126.94,16711.0,96.6574,96.7489,96.6193,96.7489,16711.0
2017-07-11 12:45:00,126.93,126.98,126.84,126.88,16785.0,96.7413,96.7794,96.6727,96.7032,16785.0
2017-07-11 12:50:00,126.86,126.91,126.85,126.89,12282.0,96.6879,96.726,96.6803,96.7108,12282.0
2017-07-11 12:55:00,126.89,127.04,126.88,126.99,10945.0,96.7108,96.8251,96.7032,96.787,10945.0
2017-07-11 13:00:00,126.98,127.07,126.98,127.01,6441.0,96.7794,96.848,96.7794,96.8022,6441.0
2017-07-11 13:05:00,127.03,127.07,126.93,126.95,5750.0,96.8175,96.848,96.7413,96.7565,5750.0
2017-07-11 13:10:00,126.95,127.01,126.92,127.01,15134.0,96.7565,96.8022,96.7336,96.8022,15134.0
2017-07-11 13:15:00,127.01,127.03,126.98,127.0,10989.0,96.8022,96.8175,96.7794,96.7946,10989.0
2017-07-11 13:20:00,127.0,127.1,126.99,127.08,12621.0,96.7946,96.8708,96.787,96.8556,12621.0
2017-07-11 13:25:00,127.06,127.07,126.94,126.94,10940.0,96.8403,96.848,96.7489,96.7489,10940.0
2017-07-11 13:30:00,126.94,127.03,126.9,126.92,26048.0,96.7489,96.8175,96.7184,96.7336,26048.0
2017-07-11 13:35:00,126.92,126.96,126.84,126.94,33168.0,96.7336,96.7641,96.6727,96.7489,33168.0
2017-07-11 13:40:00,126.96,127.35,126.94,127.35,14816.0,96.7641,97.0614,96.7489,97.0614,14816.0
2017-07-11 13:45:00,127.32,127.34,127.23,127.33,9236.0,97.0385,97.0538,96.9699,97.0461,9236.0
2017-07-11 13:50:00,127.35,127.43,127.29,127.33,11322.0,97.0614,97.1223,97.0156,97.0461,11322.0
2017-07-11 13:55:00,127.36,127.45,127.35,127.41,7809.0,97.069,97.1376,97.0614,97.1071,7809.0
2017-07-11 14:00:00,127.42,127.45,127.22,127.3,14121.0,97.1147,97.1376,96.9623,97.0233,14121.0
2017-07-11 14:05:00,127.3,127.33,127.15,127.17,14741.0,97.0233,97.0461,96.9089,96.9242,14741.0
2017-07-11 14:10:00,127.16,127.22,127.07,127.12,11957.0,96.9166,96.9623,96.848,96.8861,11957.0
2017-07-11 14:15:00,127.14,127.18,127.05,127.06,9831.0,96.9013,96.9318,96.8327,96.8403,9831.0
2017-07-11 14:20:00,127.03,127.09,127.0,127.04,17091.0,96.8175,96.8632,96.7946,96.8251,17091.0
2017-07-11 14:25:00,127.05,127.13,127.01,127.11,15619.0,96.8327,96.8937,96.8022,96.8785,15619.0
2017-07-11 14:30:00,127.06,127.09,126.99,127.03,23456.0,96.8403,96.8632,96.787,96.8175,23456.0
2017-07-11 14:35:00,127.03,127.03,126.98,126.99,16923.0,96.8175,96.8175,96.7794,96.787,16923.0
2017-07-11 14:40:00,126.99,127.11,126.96,127.11,12511.0,96.787,96.8785,96.7641,96.8785,12511.0
2017-07-11 14:45:00,127.13,127.16,127.09,127.1,13048.0,96.8937,96.9166,96.8632,96.8708,13048.0
2017-07-11 14:50:00,127.07,127.28,127.05,127.28,14865.0,96.848,97.008,96.8327,97.008,14865.0
2017-07-11 14:55:00,127.25,127.36,127.21,127.27,16285.0,96.9852,97.069,96.9547,97.0004,16285.0
2017-07-11 15:00:00,127.25,127.31,127.12,127.16,15236.0,96.9852,97.0309,96.8861,96.9166,15236.0
2017-07-11 15:05:00,127.16,127.34,127.15,127.21,19467.0,96.9166,97.0538,96.9089,96.9547,19467.0
2017-07-11 15:10:00,127.21,127.29,127.21,127.24,18515.0,96.9547,97.0156,96.9547,96.9775,18515.0
2017-07-11 15:15:00,127.21,127.3,127.16,127.28,29093.0,96.9547,97.0233,96.9166,97.008,29093.0
2017-07-11 15:20:00,127.28,127.31,127.19,127.3,34675.0,97.008,97.0309,96.9394,97.0233,34675.0
2017-07-11 15:25:00,127.3,127.31,127.09,127.13,20497.0,97.0233,97.0309,96.8632,96.8937,20497.0
2017-07-11 15:30:00,127.1,127.33,127.1,127.18,38220.0,96.8708,97.0461,96.8708,96.9318,38220.0
2017-07-11 15:35:00,127.15,127.19,127.12,127.15,18689.0,96.9089,96.9394,96.8861,96.9089,18689.0
2017-07-11 15:40:00,127.14,127.22,127.08,127.21,28824.0,96.9013,96.9623,96.8556,96.9547,28824.0
2017-07-11 15:45:00,127.19,127.19,127.11,127.13,42913.0,96.9394,96.9394,96.8785,96.8937,42913.0
2017-07-11 15:50:00,127.11,127.21,127.1,127.2,64121.0,96.8785,96.9547,96.8708,96.947,64121.0
2017-07-11 15:55:00,127.2,127.46,127.2,127.38,299743.0,96.947,97.1452,96.947,97.0842,299743.0
2017-07-12 09:30:00,126.98,127.1,126.53,126.83,29603.0,96.7794,96.8708,96.4364,96.665,29603.0
2017-07-12 09:35:00,126.77,127.13,126.76,126.92,39118.0,96.6193,96.8937,96.6117,96.7336,39118.0
2017-07-12 09:40:00,126.95,126.95,126.55,126.59,27883.0,96.7565,96.7565,96.4516,96.4821,27883.0
2017-07-12 09:45:00,126.66,126.91,126.66,126.78,44377.0,96.5355,96.726,96.5355,96.6269,44377.0
2017-07-12 09:50:00,126.81,127.16,126.76,127.13,32630.0,96.6498,96.9166,96.6117,96.8937,32630.0
2017-07-12 09:55:00,127.19,127.39,127.19,127.37,9653.0,96.9394,97.0919,96.9394,97.0766,9653.0
2017-07-12 10:00:00,127.38,127.59,127.11,127.11,26394.0,97.0842,97.2443,96.8785,96.8785,26394.0
2017-07-12 10:05:00,127.04,127.32,127.01,127.18,12367.0,96.8251,97.0385,96.8022,96.9318,12367.0
2017-07-12 10:10:00,127.18,127.31,127.15,127.23,9692.0,96.9318,97.0309,96.9089,96.9699,9692.0
2017-07-12 10:15:00,127.23,127.33,127.19,127.21,25185.0,96.9699,97.0461,96.9394,96.9547,25185.0
2017-07-12 10:20:00,127.21,127.21,127.0,127.08,15193.0,96.9547,96.9547,96.7946,96.8556,15193.0
2017-07-12 10:25:00,127.08,127.28,127.08,127.22,17726.0,96.8556,97.008,96.8556,96.9623,17726.0
2017-07-12 10:30:00,127.25,127.33,127.13,127.26,17843.0,96.9852,97.0461,96.8937,96.9928,17843.0
2017-07-12 10:35:00,127.22,127.29,127.02,127.08,19464.0,96.9623,97.0156,96.8099,96.8556,19464.0
2017-07-12 10:40:00,127.03,127.03,126.8,126.88,21765.0,96.8175,96.8175,96.6422,96.7032,21765.0
2017-07-12 10:45:00,126.89,127.03,126.84,126.92,30329.0,96.7108,96.8175,96.6727,96.7336,30329.0
2017-07-12 10:50:00,126.89,126.89,126.69,126.82,13822.0,96.7108,96.7108,96.5583,96.6574,13822.0
2017-07-12 10:55:00,126.82,127.08,126.77,126.87,20014.0,96.6574,96.8556,96.6193,96.6955,20014.0
2017-07-12 11:00:00,126.9,127.06,126.78,126.85,19103.0,96.7184,96.8403,96.6269,96.6803,19103.0
2017-07-12 11:05:00,126.86,127.01,126.86,126.99,20875.0,96.6879,96.8022,96.6879,96.787,20875.0
2017-07-12 11:10:00,126.98,127.27,126.95,127.27,12683.0,96.7794,97.0004,96.7565,97.0004,12683.0
2017-07-12 11:15:00,127.27,127.32,127.19,127.21,15503.0,97.0004,97.0385,96.9394,96.9547,15503.0
2017-07-12 11:20:00,127.2,127.2,126.89,126.92,12358.0,96.947,96.947,96.7108,96.7336,12358.0
2017-07-12 11:25:00,126.94,127.2,126.94,127.13,17499.0,96.7489,96.947,96.7489,96.8937,17499.0
2017-07-12 11:30:00,127.09,127.14,126.95,126.97,15488.0,96.8632,96.9013,96.7565,96.7718,15488.0
2017-07-12 11:35:00,126.98,127.15,126.96,127.06,16460.0,96.7794,96.9089,96.7641,96.8403,16460.0
2017-07-12 11:40:00,127.06,127.1,126.88,126.91,9316.0,96.8403,96.8708,96.7032,96.726,9316.0
2017-07-12 11:45:00,126.91,126.91,126.83,126.9,8953.0,96.726,96.726,96.665,96.7184,8953.0
2017-07-12 11:50:00,126.83,126.87,126.73,126.85,8730.0,96.665,96.6955,96.5888,96.6803,8730.0
2017-07-12 11:55:00,126.83,127.03,126.83,127.03,10770.0,96.665,96.8175,96.665,96.8175,10770.0
2017-07-12 12:00:00,127.0,127.13,126.93,127.13,8386.0,96.7946,96.8937,96.7413,96.8937,8386.0
2017-07-12 12:05:00,127.13,127.19,127.05,127.11,6506.0,96.8937,96.9394,96.8327,96.8785,6506.0
2017-07-12 12:10:00,127.14,127.15,126.87,126.87,9934.0,96.9013,96.9089,96.6955,96.6955,9934.0
2017-07-12 12:15:00,126.85,126.9,126.7,126.72,16304.0,96.6803,96.7184,96.566,96.5812,16304.0
2017-07-12 12:20:00,126.73,126.91,126.73,126.85,9429.0,96.5888,96.726,96.5888,96.6803,9429.0
2017-07-12 12:25:00,126.86,126.89,126.81,126.84,8543.0,96.6879,96.7108,96.6498,96.6727,8543.0
2017-07-12 12:30:00,126.85,126.86,126.74,126.84,9864.0,96.6803,96.6879,96.5965,96.6727,9864.0
2017-07-12 12:35:00,126.83,126.88,126.76,126.88,7047.0,96.665,96.7032,96.6117,96.7032,7047.0
2017-07-12 12:40:00,126.87,126.88,126.69,126.7,9041.0,96.6955,96.7032,96.5583,96.566,9041.0
2017-07-12 12:45:00,126.71,126.72,126.6,126.65,12056.0,96.5736,96.5812,96.4898,96.5279,12056.0
2017-07-12 12:50:00,126.66,126.68,126.55,126.59,7306.0,96.5355,96.5507,96.4516,96.4821,7306.0
2017-07-12 12:55:00,126.55,126.81,126.51,126.78,13110.0,96.4516,96.6498,96.4212,96.6269,13110.0
2017-07-12 13:00:00,126.79,126.87,126.75,126.81,6300.0,96.6346,96.6955,96.6041,96.6498,6300.0
2017-07-12 13:05:00,126.8,126.8,126.69,126.74,6200.0,96.6422,96.6422,96.5583,96.5965,6200.0
2017-07-12 13:10:00,126.72,126.84,126.67,126.73,7503.0,96.5812,96.6727,96.5431,96.5888,7503.0
2017-07-12 13:15:00,126.73,126.73,126.58,126.61,9392.0,96.5888,96.5888,96.4745,96.4974,9392.0
2017-07-12 13:20:00,126.61,126.67,126.57,126.63,8410.0,96.4974,96.5431,96.4669,96.5126,8410.0
2017-07-12 13:25:00,126.64,126.64,126.52,126.61,8423.0,96.5202,96.5202,96.4288,96.4974,8423.0
2017-07-12 13:30:00,126.61,126.62,126.48,126.48,19479.0,96.4974,96.505,96.3983,96.3983,19479.0
2017-07-12 13:35:00,126.51,126.56,126.49,126.53,6683.0,96.4212,96.4593,96.4059,96.4364,6683.0
2017-07-12 13:40:00,126.51,126.7,126.51,126.69,11106.0,96.4212,96.566,96.4212,96.5583,11106.0
2017-07-12 13:45:00,126.67,126.73,126.64,126.67,10480.0,96.5431,96.5888,96.5202,96.5431,10480.0
2017-07-12 13:50:00,126.68,126.72,126.66,126.68,8653.0,96.5507,96.5812,96.5355,96.5507,8653.0
2017-07-12 13:55:00,126.67,126.79,126.67,126.79,8912.0,96.5431,96.6346,96.5431,96.6346,8912.0
2017-07-12 14:00:00,126.78,126.82,126.71,126.73,12571.0,96.6269,96.6574,96.5736,96.5888,12571.0
2017-07-12 14:05:00,126.71,126.81,126.7,126.81,9807.0,96.5736,96.6498,96.566,96.6498,9807.0
2017-07-12 14:10:00,126.79,126.85,126.74,126.85,13146.0,96.6346,96.6803,96.5965,96.6803,13146.0
2017-07-12 14:15:00,126.83,126.96,126.81,126.9,15718.0,96.665,96.7641,96.6498,96.7184,15718.0
2017-07-12 14:20:00,126.87,126.89,126.8,126.84,21887.0,96.6955,96.7108,96.6422,96.6727,21887.0
2017-07-12 14:25:00,126.84,126.89,126.75,126.89,10174.0,96.6727,96.7108,96.6041,96.7108,10174.0
2017-07-12 14:30:00,126.88,126.89,126.81,126.87,14770.0,96.7032,96.7108,96.6498,96.6955,14770.0
2017-07-12 14:35:00,126.87,126.9,126.82,126.89,13869.0,96.6955,96.7184,96.6574,96.7108,13869.0
2017-07-12 14:40:00,126.88,126.93,126.86,126.93,6659.0,96.7032,96.7413,96.6879,96.7413,6659.0
2017-07-12 14:45:00,126.94,126.94,126.86,126.88,10970.0,96.7489,96.7489,96.6879,96.7032,10970.0
2017-07-12 14:50:00,126.89,126.95,126.85,126.85,15805.0,96.7108,96.7565,96.6803,96.6803,15805.0
2017-07-12 14:55:00,126.86,126.97,126.85,126.97,16090.0,96.6879,96.7718,96.6803,96.7718,16090.0
2017-07-12 15:00:00,126.99,127.05,126.97,126.98,17836.0,96.787,96.8327,96.7718,96.7794,17836.0
2017-07-12 15:05:00,127.01,127.07,126.96,127.02,13778.0,96.8022,96.848,96.7641,96.8099,13778.0
2017-07-12 15:10:00,127.04,127.04,126.92,126.99,15771.0,96.8251,96.8251,96.7336,96.787,15771.0
2017-07-12 15:15:00,126.99,127.05,126.97,127.01,18930.0,96.787,96.8327,96.7718,96.8022,18930.0
2017-07-12 15:20:00,127.03,127.15,127.02,127.15,18433.0,96.8175,96.9089,96.8099,96.9089,18433.0
2017-07-12 15:25:00,127.16,127.27,127.16,127.25,30488.0,96.9166,97.0004,96.9166,96.9852,30488.0
2017-07-12 15:30:00,127.23,127.23,127.12,127.15,21738.0,96.9699,96.9699,96.8861,96.9089,21738.0
2017-07-12 15:35:00,127.15,127.33,127.15,127.3,19595.0,96.9089,97.0461,96.9089,97.0233,19595.0
2017-07-12 15:40:00,127.3,127.3,127.2,127.21,36004.0,97.0233,97.0233,96.947,96.9547,36004.0
2017-07-12 15:45:00,127.19,127.24,127.07,127.09,91869.0,96.9394,96.9775,96.848,96.8632,91869.0
2017-07-12 15:50:00,127.08,127.22,127.08,127.19,56969.0,96.8556,96.9623,96.8556,96.9394,56969.0
2017-07-12 15:55:00,127.18,127.32,127.17,127.26,119203.0,96.9318,97.0385,96.9242,96.9928,119203.0
2017-07-13 09:30:00,126.93,127.09,126.47,126.92,84637.0,97.3111,97.4338,96.9585,97.3035,84637.0
2017-07-13 09:35:00,126.88,126.95,126.76,126.81,42732.0,97.2728,97.3265,97.1808,97.2191,42732.0
2017-07-13 09:40:00,126.77,126.78,126.3,126.39,38692.0,97.1885,97.1961,96.8281,96.8971,38692.0
2017-07-13 09:45:00,126.4,126.4,125.92,126.22,60528.0,96.9048,96.9048,96.5368,96.7668,60528.0
2017-07-13 09:50:00,126.22,126.41,126.14,126.41,44517.0,96.7668,96.9125,96.7055,96.9125,44517.0
2017-07-13 09:55:00,126.38,126.62,126.35,126.57,35097.0,96.8895,97.0735,96.8665,97.0351,35097.0
2017-07-13 10:00:00,126.57,126.73,126.57,126.68,105651.0,97.0351,97.1578,97.0351,97.1195,105651.0
2017-07-13 10:05:00,126.67,126.97,126.64,126.92,19564.0,97.1118,97.3418,97.0888,97.3035,19564.0
2017-07-13 10:10:00,126.94,127.13,126.92,127.03,15570.0,97.3188,97.4645,97.3035,97.3878,15570.0
2017-07-13 10:15:00,126.99,127.08,126.88,127.08,17555.0,97.3571,97.4261,97.2728,97.4261,17555.0
2017-07-13 10:20:00,127.12,127.15,126.94,127.05,14540.0,97.4568,97.4798,97.3188,97.4031,14540.0
2017-07-13 10:25:00,127.07,127.08,126.78,126.78,16244.0,97.4185,97.4261,97.1961,97.1961,16244.0
2017-07-13 10:30:00,126.75,126.9,126.69,126.9,21727.0,97.1731,97.2881,97.1271,97.2881,21727.0
2017-07-13 10:35:00,126.91,126.95,126.84,126.87,18124.0,97.2958,97.3265,97.2421,97.2651,18124.0
2017-07-13 10:40:00,126.87,126.94,126.86,126.9,15361.0,97.2651,97.3188,97.2575,97.2881,15361.0
2017-07-13 10:45:00,126.93,126.94,126.87,126.91,22881.0,97.3111,97.3188,97.2651,97.2958,22881.0
2017-07-13 10:50:00,126.91,127.12,126.87,127.12,14700.0,97.2958,97.4568,97.2651,97.4568,14700.0
2017-07-13 10:55:00,127.08,127.14,127.0,127.07,10444.0,97.4261,97.4721,97.3648,97.4185,10444.0
2017-07-13 11:00:00,127.07,127.13,126.99,127.03,16487.0,97.4185,97.4645,97.3571,97.3878,16487.0
2017-07-13 11:05:00,127.01,127.11,126.98,126.98,9552.0,97.3725,97.4491,97.3495,97.3495,9552.0
2017-07-13 11:10:00,126.97,127.13,126.91,127.08,18244.0,97.3418,97.4645,97.2958,97.4261,18244.0
2017-07-13 11:15:00,127.09,127.13,126.99,127.12,11201.0,97.4338,97.4645,97.3571,97.4568,11201.0
2017-07-13 11:20:00,127.13,127.25,127.13,127.18,22939.0,97.4645,97.5565,97.4645,97.5028,22939.0
2017-07-13 11:25:00,127.17,127.41,127.17,127.38,12612.0,97.4951,97.6791,97.4951,97.6561,12612.0
2017-07-13 11:30:00,127.36,127.39,127.25,127.25,15347.0,97.6408,97.6638,97.5565,97.5565,15347.0
2017-07-13 11:35:00,127.25,127.29,127.21,127.21,15364.0,97.5565,97.5871,97.5258,97.5258,15364.0
2017-07-13 11:40:00,127.2,127.25,127.18,127.21,18059.0,97.5181,97.5565,97.5028,97.5258,18059.0
2017-07-13 11:45:00,127.21,127.33,127.16,127.33,18486.0,97.5258,97.6178,97.4875,97.6178,18486.0
2017-07-13 11:50:00,127.33,127.39,127.31,127.33,12520.0,97.6178,97.6638,97.6025,97.6178,12520.0
2017-07-13 11:55:00,127.36,127.38,127.25,127.34,19983.0,97.6408,97.6561,97.5565,97.6255,19983.0
2017-07-13 12:00:00,127.33,127.37,127.3,127.31,8051.0,97.6178,97.6485,97.5948,97.6025,8051.0
2017-07-13 12:05:00,127.29,127.31,127.09,127.17,19619.0,97.5871,97.6025,97.4338,97.4951,19619.0
2017-07-13 12:10:00,127.19,127.21,127.15,127.17,5300.0,97.5105,97.5258,97.4798,97.4951,5300.0
2017-07-13 12:15:00,127.19,127.43,127.15,127.42,18034.0,97.5105,97.6945,97.4798,97.6868,18034.0
2017-07-13 12:20:00,127.4,127.51,127.4,127.48,18523.0,97.6715,97.7558,97.6715,97.7328,18523.0
2017-07-13 12:25:00,127.48,127.6,127.46,127.5,15278.0,97.7328,97.8248,97.7175,97.7481,15278.0
2017-07-13 12:30:00,127.5,127.59,127.49,127.55,19718.0,97.7481,97.8171,97.7405,97.7865,19718.0
2017-07-13 12:35:00,127.54,127.62,127.49,127.51,36174.0,97.7788,97.8401,97.7405,97.7558,36174.0
2017-07-13 12:40:00,127.53,127.58,127.48,127.53,25489.0,97.7711,97.8095,97.7328,97.7711,25489.0
2017-07-13 12:45:00,127.5,127.63,127.49,127.62,28476.0,97.7481,97.8478,97.7405,97.8401,28476.0
2017-07-13 12:50:00,127.62,127.63,127.57,127.61,18576.0,97.8401,97.8478,97.8018,97.8325,18576.0
2017-07-13 12:55:00,127.62,127.74,127.61,127.74,22799.0,97.8401,97.9321,97.8325,97.9321,22799.0
2017-07-13 13:00:00,127.73,127.81,127.7,127.81,25744.0,97.9245,97.9858,97.9015,97.9858,25744.0
2017-07-13 13:05:00,127.79,127.8,127.69,127.69,10469.0,97.9705,97.9781,97.8938,97.8938,10469.0
2017-07-13 13:10:00,127.72,127.74,127.58,127.6,50144.0,97.9168,97.9321,97.8095,97.8248,50144.0
2017-07-13 13:15:00,127.61,127.78,127.6,127.78,10349.0,97.8325,97.9628,97.8248,97.9628,10349.0
2017-07-13 13:20:00,127.75,127.81,127.72,127.8,11808.0,97.9398,97.9858,97.9168,97.9781,11808.0
2017-07-13 13:25:00,127.81,127.85,127.7,127.7,14848.0,97.9858,98.0165,97.9015,97.9015,14848.0
2017-07-13 13:30:00,127.7,127.73,127.64,127.7,21459.0,97.9015,97.9245,97.8555,97.9015,21459.0
2017-07-13 13:35:00,127.71,127.86,127.7,127.84,27622.0,97.9091,98.0241,97.9015,98.0088,27622.0
2017-07-13 13:40:00,127.84,127.85,127.74,127.77,21558.0,98.0088,98.0165,97.9321,97.9551,21558.0
2017-07-13 13:45:00,127.78,127.9,127.74,127.82,17471.0,97.9628,98.0548,97.9321,97.9935,17471.0
2017-07-13 13:50:00,127.8,127.84,127.61,127.63,26018.0,97.9781,98.0088,97.8325,97.8478,26018.0
2017-07-13 13:55:00,127.58,127.8,127.53,127.79,31799.0,97.8095,97.9781,97.7711,97.9705,31799.0
2017-07-13 14:00:00,127.76,127.83,127.72,127.81,22079.0,97.9475,98.0011,97.9168,97.9858,22079.0
2017-07-13 14:05:00,127.78,127.9,127.64,127.67,41295.0,97.9628,98.0548,97.8555,97.8785,41295.0
2017-07-13 14:10:00,127.64,127.68,127.56,127.58,16408.0,97.8555,97.8861,97.7941,97.8095,16408.0
2017-07-13 14:15:00,127.59,127.61,127.54,127.61,10227.0,97.8171,97.8325,97.7788,97.8325,10227.0
2017-07-13 14:20:00,127.6,127.77,127.6,127.77,10663.0,97.8248,97.9551,97.8248,97.9551,10663.0
2017-07-13 14:25:00,127.77,127.82,127.66,127.66,11455.0,97.9551,97.9935,97.8708,97.8708,11455.0
2017-07-13 14:30:00,127.65,127.68,127.62,127.66,9674.0,97.8631,97.8861,97.8401,97.8708,9674.0
2017-07-13 14:35:00,127.66,127.79,127.63,127.77,26733.0,97.8708,97.9705,97.8478,97.9551,26733.0
2017-07-13 14:40:00,127.76,127.79,127.65,127.68,19360.0,97.9475,97.9705,97.8631,97.8861,19360.0
2017-07-13 14:45:00,127.66,127.72,127.65,127.7,16346.0,97.8708,97.9168,97.8631,97.9015,16346.0
2017-07-13 14:50:00,127.7,127.7,127.61,127.63,15754.0,97.9015,97.9015,97.8325,97.8478,15754.0
2017-07-13 14:55:00,127.63,127.68,127.55,127.59,43760.0,97.8478,97.8861,97.7865,97.8171,43760.0
2017-07-13 15:00:00,127.58,127.58,127.5,127.58,43287.0,97.8095,97.8095,97.7481,97.8095,43287.0
2017-07-13 15:05:00,127.57,127.65,127.55,127.6,15824.0,97.8018,97.8631,97.7865,97.8248,15824.0
2017-07-13 15:10:00,127.59,127.79,127.58,127.79,27453.0,97.8171,97.9705,97.8095,97.9705,27453.0
2017-07-13 15:15:00,127.79,127.79,127.69,127.79,20923.0,97.9705,97.9705,97.8938,97.9705,20923.0
2017-07-13 15:20:00,127.77,127.94,127.74,127.93,28162.0,97.9551,98.0855,97.9321,98.0778,28162.0
2017-07-13 15:25:00,127.93,127.93,127.76,127.8,17120.0,98.0778,98.0778,97.9475,97.9781,17120.0
2017-07-13 15:30:00,127.81,127.89,127.78,127.88,33341.0,97.9858,98.0471,97.9628,98.0395,33341.0
2017-07-13 15:35:00,127.88,127.97,127.85,127.92,44854.0,98.0395,98.1085,98.0165,98.0701,44854.0
2017-07-13 15:40:00,127.92,127.94,127.84,127.86,39997.0,98.0701,98.0855,98.0088,98.0241,39997.0
2017-07-13 15:45:00,127.85,127.89,127.75,127.76,103842.0,98.0165,98.0471,97.9398,97.9475,103842.0
2017-07-13 15:50:00,127.76,127.77,127.42,127.52,158746.0,97.9475,97.9551,97.6868,97.7635,158746.0
2017-07-13 15:55:00,127.53,127.98,127.53,127.97,208952.0,97.7711,98.1161,97.7711,98.1085,208952.0
2017-07-14 09:30:00,125.9,126.9,124.94,125.97,107943.0,96.5215,97.2881,95.7855,96.5751,107943.0
2017-07-14 09:35:00,125.95,126.63,125.92,126.63,94955.0,96.5598,97.0811,96.5368,97.0811,94955.0
2017-07-14 09:40:00,126.62,126.78,126.37,126.5,79472.0,97.0735,97.1961,96.8818,96.9815,79472.0
2017-07-14 09:45:00,126.59,127.51,126.41,127.15,99621.0,97.0505,97.7558,96.9125,97.4798,99621.0
2017-07-14 09:50:00,127.16,127.25,126.56,126.72,44786.0,97.4875,97.5565,97.0275,97.1501,44786.0
2017-07-14 09:55:00,126.72,126.81,126.49,126.57,33484.0,97.1501,97.2191,96.9738,97.0351,33484.0
2017-07-14 10:00:00,126.6,126.69,126.14,126.23,60320.0,97.0581,97.1271,96.7055,96.7745,60320.0
2017-07-14 10:05:00,126.31,126.48,125.87,126.02,49331.0,96.8358,96.9661,96.4985,96.6135,49331.0
2017-07-14 10:10:00,125.98,126.12,125.64,126.05,48872.0,96.5828,96.6901,96.3222,96.6365,48872.0
2017-07-14 10:15:00,125.99,126.3,125.9,126.1,25780.0,96.5905,96.8281,96.5215,96.6748,25780.0
2017-07-14 10:20:00,126.07,126.12,125.92,126.06,23681.0,96.6518,96.6901,96.5368,96.6441,23681.0
2017-07-14 10:25:00,126.05,126.06,125.66,125.95,18989.0,96.6365,96.6441,96.3375,96.5598,18989.0
2017-07-14 10:30:00,125.98,126.39,125.9,126.39,21465.0,96.5828,96.8971,96.5215,96.8971,21465.0
2017-07-14 10:35:00,126.39,126.46,126.3,126.41,25010.0,96.8971,96.9508,96.8281,96.9125,25010.0
2017-07-14 10:40:00,126.44,126.47,126.25,126.26,9612.0,96.9355,96.9585,96.7898,96.7975,9612.0
2017-07-14 10:45:00,126.29,126.5,126.29,126.35,12582.0,96.8205,96.9815,96.8205,96.8665,12582.0
2017-07-14 10:50:00,126.33,126.47,126.2,126.34,15221.0,96.8511,96.9585,96.7515,96.8588,15221.0
2017-07-14 10:55:00,126.36,126.71,126.32,126.51,24156.0,96.8741,97.1425,96.8435,96.9891,24156.0
2017-07-14 11:00:00,126.53,126.82,126.46,126.72,17585.0,97.0045,97.2268,96.9508,97.1501,17585.0
2017-07-14 11:05:00,126.76,126.93,126.76,126.77,9965.0,97.1808,97.3111,97.1808,97.1885,9965.0
2017-07-14 11:10:00,126.81,126.96,126.73,126.77,10623.0,97.2191,97.3341,97.1578,97.1885,10623.0
2017-07-14 11:15:00,126.81,126.82,126.56,126.6,14895.0,97.2191,97.2268,97.0275,97.0581,14895.0
2017-07-14 11:20:00,126.57,126.64,126.4,126.64,26859.0,97.0351,97.0888,96.9048,97.0888,26859.0
2017-07-14 11:25:00,126.69,126.69,126.45,126.54,20912.0,97.1271,97.1271,96.9431,97.0121,20912.0
2017-07-14 11:30:00,126.55,126.73,126.47,126.47,28236.0,97.0198,97.1578,96.9585,96.9585,28236.0
2017-07-14 11:35:00,126.47,126.5,126.29,126.45,21267.0,96.9585,96.9815,96.8205,96.9431,21267.0
2017-07-14 11:40:00,126.4,126.58,126.4,126.48,23091.0,96.9048,97.0428,96.9048,96.9661,23091.0
2017-07-14 11:45:00,126.5,126.62,126.5,126.58,12449.0,96.9815,97.0735,96.9815,97.0428,12449.0
2017-07-14 11:50:00,126.58,126.58,126.44,126.53,7554.0,97.0428,97.0428,96.9355,97.0045,7554.0
2017-07-14 11:55:00,126.47,126.64,126.43,126.52,15333.0,96.9585,97.0888,96.9278,96.9968,15333.0
2017-07-14 12:00:00,126.55,126.63,126.42,126.5,15801.0,97.0198,97.0811,96.9201,96.9815,15801.0
2017-07-14 12:05:00,126.53,126.53,126.26,126.31,26507.0,97.0045,97.0045,96.7975,96.8358,26507.0
2017-07-14 12:10:00,126.29,126.29,126.01,126.2,21015.0,96.8205,96.8205,96.6058,96.7515,21015.0
2017-07-14 12:15:00,126.21,126.41,126.18,126.34,12700.0,96.7591,96.9125,96.7361,96.8588,12700.0
2017-07-14 12:20:00,126.34,126.4,126.27,126.4,11990.0,96.8588,96.9048,96.8051,96.9048,11990.0
2017-07-14 12:25:00,126.41,126.44,126.14,126.14,36032.0,96.9125,96.9355,96.7055,96.7055,36032.0
2017-07-14 12:30:00,126.18,126.35,126.15,126.29,7640.0,96.7361,96.8665,96.7131,96.8205,7640.0
2017-07-14 12:35:00,126.32,126.45,126.3,126.4,10395.0,96.8435,96.9431,96.8281,96.9048,10395.0
2017-07-14 12:40:00,126.42,126.45,126.37,126.43,5754.0,96.9201,96.9431,96.8818,96.9278,5754.0
2017-07-14 12:45:00,126.4,126.44,126.34,126.38,12365.0,96.9048,96.9355,96.8588,96.8895,12365.0
2017-07-14 12:50:00,126.43,126.55,126.39,126.52,16985.0,96.9278,97.0198,96.8971,96.9968,16985.0
2017-07-14 12:55:00,126.5,126.58,126.41,126.49,13665.0,96.9815,97.0428,96.9125,96.9738,13665.0
2017-07-14 13:00:00,126.51,126.65,126.51,126.65,11119.0,96.9891,97.0965,96.9891,97.0965,11119.0
2017-07-14 13:05:00,126.66,126.81,126.64,126.72,8280.0,97.1041,97.2191,97.0888,97.1501,8280.0
2017-07-14 13:10:00,126.76,126.86,126.75,126.79,7233.0,97.1808,97.2575,97.1731,97.2038,7233.0
2017-07-14 13:15:00,126.78,126.81,126.58,126.6,7401.0,97.1961,97.2191,97.0428,97.0581,7401.0
2017-07-14 13:20:00,126.61,126.66,126.55,126.66,5358.0,97.0658,97.1041,97.0198,97.1041,5358.0
2017-07-14 13:25:00,126.67,126.8,126.66,126.67,7876.0,97.1118,97.2115,97.1041,97.1118,7876.0
2017-07-14 13:30:00,126.68,126.78,126.63,126.63,12500.0,97.1195,97.1961,97.0811,97.0811,12500.0
2017-07-14 13:35:00,126.62,126.8,126.61,126.76,3885.0,97.0735,97.2115,97.0658,97.1808,3885.0
2017-07-14 13:40:00,126.76,126.99,126.73,126.98,10181.0,97.1808,97.3571,97.1578,97.3495,10181.0
2017-07-14 13:45:00,126.98,126.99,126.55,126.61,12841.0,97.3495,97.3571,97.0198,97.0658,12841.0
2017-07-14 13:50:00,126.58,126.71,126.56,126.71,8550.0,97.0428,97.1425,97.0275,97.1425,8550.0
2017-07-14 13:55:00,126.7,126.85,126.7,126.84,5968.0,97.1348,97.2498,97.1348,97.2421,5968.0
2017-07-14 14:00:00,126.86,126.86,126.72,126.77,6458.0,97.2575,97.2575,97.1501,97.1885,6458.0
2017-07-14 14:05:00,126.78,126.88,126.76,126.78,8465.0,97.1961,97.2728,97.1808,97.1961,8465.0
2017-07-14 14:10:00,126.82,126.86,126.78,126.82,9621.0,97.2268,97.2575,97.1961,97.2268,9621.0
2017-07-14 14:15:00,126.86,126.89,126.84,126.87,5053.0,97.2575,97.2805,97.2421,97.2651,5053.0
2017-07-14 14:20:00,126.86,126.87,126.72,126.8,11908.0,97.2575,97.2651,97.1501,97.2115,11908.0
2017-07-14 14:25:00,126.82,126.83,126.75,126.79,4706.0,97.2268,97.2345,97.1731,97.2038,4706.0
2017-07-14 14:30:00,126.77,126.79,126.71,126.74,9021.0,97.1885,97.2038,97.1425,97.1655,9021.0
2017-07-14 14:35:00,126.74,126.75,126.67,126.71,13202.0,97.1655,97.1731,97.1118,97.1425,13202.0
2017-07-14 14:40:00,126.76,126.87,126.75,126.85,9697.0,97.1808,97.2651,97.1731,97.2498,9697.0
2017-07-14 14:45:00,126.9,126.94,126.86,126.9,11178.0,97.2881,97.3188,97.2575,97.2881,11178.0
2017-07-14 14:50:00,126.88,126.99,126.85,126.88,5793.0,97.2728,97.3571,97.2498,97.2728,5793.0
2017-07-14 14:55:00,126.88,126.92,126.85,126.87,7264.0,97.2728,97.3035,97.2498,97.2651,7264.0
2017-07-14 15:00:00,126.89,126.89,126.8,126.83,7151.0,97.2805,97.2805,97.2115,97.2345,7151.0
2017-07-14 15:05:00,126.85,126.99,126.82,126.98,10181.0,97.2498,97.3571,97.2268,97.3495,10181.0
2017-07-14 15:10:00,127.0,127.05,126.99,127.03,8470.0,97.3648,97.4031,97.3571,97.3878,8470.0
2017-07-14 15:15:00,127.04,127.32,127.04,127.28,11452.0,97.3955,97.6101,97.3955,97.5795,11452.0
2017-07-14 15:20:00,127.28,127.33,127.25,127.25,20840.0,97.5795,97.6178,97.5565,97.5565,20840.0
2017-07-14 15:25:00,127.27,127.49,127.21,127.45,20694.0,97.5718,97.7405,97.5258,97.7098,20694.0
2017-07-14 15:30:00,127.47,127.52,127.43,127.47,20033.0,97.7251,97.7635,97.6945,97.7251,20033.0
2017-07-14 15:35:00,127.47,127.55,127.38,127.47,16927.0,97.7251,97.7865,97.6561,97.7251,16927.0
2017-07-14 15:40:00,127.48,127.49,127.34,127.37,27818.0,97.7328,97.7405,97.6255,97.6485,27818.0
2017-07-14 15:45:00,127.42,127.42,127.31,127.39,42633.0,97.6868,97.6868,97.6025,97.6638,42633.0
2017-07-14 15:50:00,127.4,127.4,127.2,127.23,56206.0,97.6715,97.6715,97.5181,97.5411,56206.0
2017-07-14 15:55:00,127.22,127.32,127.02,127.12,130286.0,97.5335,97.6101,97.3801,97.4568,130286.0
2017-07-17 09:30:00,127.04,127.36,126.77,127.15,50721.0,97.3955,97.6408,97.1885,97.4798,50721.0
2017-07-17 09:35:00,127.13,127.31,126.89,127.21,47625.0,97.4645,97.6025,97.2805,97.5258,47625.0
2017-07-17 09:40:00,127.22,127.65,127.22,127.61,32892.0,97.5335,97.8631,97.5335,97.8325,32892.0
2017-07-17 09:45:00,127.67,127.88,127.18,127.26,48367.0,97.8785,98.0395,97.5028,97.5641,48367.0
2017-07-17 09:50:00,127.26,127.45,127.2,127.41,44747.0,97.5641,97.7098,97.5181,97.6791,44747.0
2017-07-17 09:55:00,127.4,127.71,127.38,127.69,40995.0,97.6715,97.9091,97.6561,97.8938,40995.0
2017-07-17 10:00:00,127.68,127.69,127.3,127.32,30559.0,97.8861,97.8938,97.5948,97.6101,30559.0
2017-07-17 10:05:00,127.31,127.45,127.29,127.35,40524.0,97.6025,97.7098,97.5871,97.6331,40524.0
2017-07-17 10:10:00,127.37,127.38,127.13,127.22,41245.0,97.6485,97.6561,97.4645,97.5335,41245.0
2017-07-17 10:15:00,127.22,127.23,126.9,127.17,25484.0,97.5335,97.5411,97.2881,97.4951,25484.0
2017-07-17 10:20:00,127.19,127.37,127.18,127.29,20800.0,97.5105,97.6485,97.5028,97.5871,20800.0
2017-07-17 10:25:00,127.34,127.44,127.26,127.41,25522.0,97.6255,97.7021,97.5641,97.6791,25522.0
2017-07-17 10:30:00,127.4,127.6,127.36,127.54,18579.0,97.6715,97.8248,97.6408,97.7788,18579.0
2017-07-17 10:35:00,127.54,127.58,127.43,127.43,31682.0,97.7788,97.8095,97.6945,97.6945,31682.0
2017-07-17 10:40:00,127.48,127.6,127.41,127.6,17366.0,97.7328,97.8248,97.6791,97.8248,17366.0
2017-07-17 10:45:00,127.61,127.72,127.54,127.69,20743.0,97.8325,97.9168,97.7788,97.8938,20743.0
2017-07-17 10:50:00,127.69,127.96,127.66,127.96,14305.0,97.8938,98.1008,97.8708,98.1008,14305.0
2017-07-17 10:55:00,127.94,128.03,127.88,127.94,46115.0,98.0855,98.1545,98.0395,98.0855,46115.0
2017-07-17 11:00:00,127.93,128.22,127.93,128.15,24975.0,98.0778,98.3001,98.0778,98.2465,24975.0
2017-07-17 11:05:00,128.15,128.25,128.13,128.18,18687.0,98.2465,98.3231,98.2311,98.2694,18687.0
2017-07-17 11:10:00,128.17,128.18,127.96,127.96,18851.0,98.2618,98.2694,98.1008,98.1008,18851.0
2017-07-17 11:15:00,127.95,127.95,127.85,127.85,10945.0,98.0931,98.0931,98.0165,98.0165,10945.0
2017-07-17 11:20:00,127.86,127.98,127.85,127.93,8730.0,98.0241,98.1161,98.0165,98.0778,8730.0
2017-07-17 11:25:00,127.95,128.0,127.91,127.94,12844.0,98.0931,98.1315,98.0625,98.0855,12844.0
2017-07-17 11:30:00,127.94,128.07,127.92,128.06,13698.0,98.0855,98.1851,98.0701,98.1775,13698.0
2017-07-17 11:35:00,128.05,128.05,127.84,127.84,18660.0,98.1698,98.1698,98.0088,98.0088,18660.0
2017-07-17 11:40:00,127.84,127.96,127.8,127.95,11291.0,98.0088,98.1008,97.9781,98.0931,11291.0
2017-07-17 11:45:00,127.93,128.01,127.85,127.97,9500.0,98.0778,98.1391,98.0165,98.1085,9500.0
2017-07-17 11:50:00,127.97,128.0,127.82,127.84,16250.0,98.1085,98.1315,97.9935,98.0088,16250.0
2017-07-17 11:55:00,127.84,127.93,127.75,127.89,13909.0,98.0088,98.0778,97.9398,98.0471,13909.0
2017-07-17 12:00:00,127.89,128.01,127.86,128.01,8750.0,98.0471,98.1391,98.0241,98.1391,8750.0
2017-07-17 12:05:00,128.0,128.09,127.93,128.01,13619.0,98.1315,98.2005,98.0778,98.1391,13619.0
2017-07-17 12:10:00,127.99,128.06,127.97,128.02,16865.0,98.1238,98.1775,98.1085,98.1468,16865.0
2017-07-17 12:15:00,128.03,128.05,127.86,128.03,25305.0,98.1545,98.1698,98.0241,98.1545,25305.0
2017-07-17 12:20:00,128.02,128.02,127.85,127.85,13938.0,98.1468,98.1468,98.0165,98.0165,13938.0
2017-07-17 12:25:00,127.84,127.92,127.83,127.91,17425.0,98.0088,98.0701,98.0011,98.0625,17425.0
2017-07-17 12:30:00,127.94,127.99,127.86,127.95,17151.0,98.0855,98.1238,98.0241,98.0931,17151.0
2017-07-17 12:35:00,127.95,127.95,127.84,127.85,13481.0,98.0931,98.0931,98.0088,98.0165,13481.0
2017-07-17 12:40:00,127.84,127.86,127.71,127.86,13645.0,98.0088,98.0241,97.9091,98.0241,13645.0
2017-07-17 12:45:00,127.85,127.85,127.68,127.76,14651.0,98.0165,98.0165,97.8861,97.9475,14651.0
2017-07-17 12:50:00,127.76,127.86,127.71,127.83,8688.0,97.9475,98.0241,97.9091,98.0011,8688.0
2017-07-17 12:55:00,127.85,127.91,127.7,127.7,13249.0,98.0165,98.0625,97.9015,97.9015,13249.0
2017-07-17 13:00:00,127.72,127.82,127.65,127.65,13637.0,97.9168,97.9935,97.8631,97.8631,13637.0
2017-07-17 13:05:00,127.65,127.86,127.65,127.84,6482.0,97.8631,98.0241,97.8631,98.0088,6482.0
2017-07-17 13:10:00,127.82,127.95,127.82,127.92,12997.0,97.9935,98.0931,97.9935,98.0701,12997.0
2017-07-17 13:15:00,127.92,127.96,127.88,127.89,16516.0,98.0701,98.1008,98.0395,98.0471,16516.0
2017-07-17 13:20:00,127.9,127.9,127.79,127.84,11147.0,98.0548,98.0548,97.9705,98.0088,11147.0
2017-07-17 13:25:00,127.83,127.86,127.77,127.84,10648.0,98.0011,98.0241,97.9551,98.0088,10648.0
2017-07-17 13:30:00,127.85,127.93,127.82,127.89,13837.0,98.0165,98.0778,97.9935,98.0471,13837.0
2017-07-17 13:35:00,127.9,127.94,127.78,127.79,16891.0,98.0548,98.0855,97.9628,97.9705,16891.0
2017-07-17 13:40:00,127.79,127.85,127.74,127.77,17795.0,97.9705,98.0165,97.9321,97.9551,17795.0
2017-07-17 13:45:00,127.77,127.77,127.46,127.47,19795.0,97.9551,97.9551,97.7175,97.7251,19795.0
2017-07-17 13:50:00,127.49,127.67,127.49,127.61,17357.0,97.7405,97.8785,97.7405,97.8325,17357.0
2017-07-17 13:55:00,127.61,127.61,127.47,127.51,21878.0,97.8325,97.8325,97.7251,97.7558,21878.0
2017-07-17 14:00:00,127.54,127.54,127.3,127.39,15855.0,97.7788,97.7788,97.5948,97.6638,15855.0
2017-07-17 14:05:00,127.38,127.43,127.32,127.42,14974.0,97.6561,97.6945,97.6101,97.6868,14974.0
2017-07-17 14:10:00,127.4,127.43,127.3,127.39,15226.0,97.6715,97.6945,97.5948,97.6638,15226.0
2017-07-17 14:15:00,127.38,127.43,127.35,127.37,14295.0,97.6561,97.6945,97.6331,97.6485,14295.0
2017-07-17 14:20:00,127.37,127.45,127.34,127.4,10058.0,97.6485,97.7098,97.6255,97.6715,10058.0
2017-07-17 14:25:00,127.43,127.57,127.43,127.57,12885.0,97.6945,97.8018,97.6945,97.8018,12885.0
2017-07-17 14:30:00,127.58,127.58,127.51,127.52,19305.0,97.8095,97.8095,97.7558,97.7635,19305.0
2017-07-17 14:35:00,127.54,127.58,127.51,127.52,20079.0,97.7788,97.8095,97.7558,97.7635,20079.0
2017-07-17 14:40:00,127.52,127.55,127.51,127.53,20398.0,97.7635,97.7865,97.7558,97.7711,20398.0
2017-07-17 14:45:00,127.53,127.56,127.51,127.51,31265.0,97.7711,97.7941,97.7558,97.7558,31265.0
2017-07-17 14:50:00,127.51,127.57,127.47,127.47,7678.0,97.7558,97.8018,97.7251,97.7251,7678.0
2017-07-17 14:55:00,127.46,127.46,127.36,127.38,22646.0,97.7175,97.7175,97.6408,97.6561,22646.0
2017-07-17 15:00:00,127.41,127.43,127.32,127.32,22751.0,97.6791,97.6945,97.6101,97.6101,22751.0
2017-07-17 15:05:00,127.31,127.34,127.26,127.28,26839.0,97.6025,97.6255,97.5641,97.5795,26839.0
2017-07-17 15:10:00,127.3,127.32,127.21,127.27,26324.0,97.5948,97.6101,97.5258,97.5718,26324.0
2017-07-17 15:15:00,127.25,127.34,127.23,127.24,25188.0,97.5565,97.6255,97.5411,97.5488,25188.0
2017-07-17 15:20:00,127.25,127.29,127.19,127.2,20307.0,97.5565,97.5871,97.5105,97.5181,20307.0
2017-07-17 15:25:00,127.19,127.21,127.04,127.07,29583.0,97.5105,97.5258,97.3955,97.4185,29583.0
2017-07-17 15:30:00,127.1,127.11,127.03,127.06,44486.0,97.4415,97.4491,97.3878,97.4108,44486.0
2017-07-17 15:35:00,127.06,127.21,127.06,127.14,33485.0,97.4108,97.5258,97.4108,97.4721,33485.0
2017-07-17 15:40:00,127.13,127.17,127.11,127.16,31801.0,97.4645,97.4951,97.4491,97.4875,31801.0
2017-07-17 15:45:00,127.16,127.24,127.11,127.12,41720.0,97.4875,97.5488,97.4491,97.4568,41720.0
2017-07-17 15:50:00,127.11,127.25,127.1,127.24,44980.0,97.4491,97.5565,97.4415,97.5488,44980.0
2017-07-17 15:55:00,127.24,127.5,127.21,127.36,82290.0,97.5488,97.7481,97.5258,97.6408,82290.0
2017-07-18 09:30:00,126.29,126.65,125.94,126.65,30655.0,96.8205,97.0965,96.5521,97.0965,30655.0
2017-07-18 09:35:00,126.61,127.19,126.53,127.01,13312.0,97.0658,97.5105,97.0045,97.3725,13312.0
2017-07-18 09:40:00,127.0,127.14,126.82,126.82,14072.0,97.3648,97.4721,97.2268,97.2268,14072.0
2017-07-18 09:45:00,126.88,127.02,126.78,126.93,17627.0,97.2728,97.3801,97.1961,97.3111,17627.0
2017-07-18 09:50:00,126.89,126.89,126.62,126.69,18414.0,97.2805,97.2805,97.0735,97.1271,18414.0
2017-07-18 09:55:00,126.69,126.7,126.51,126.64,21295.0,97.1271,97.1348,96.9891,97.0888,21295.0
2017-07-18 10:00:00,126.61,126.79,126.55,126.75,18043.0,97.0658,97.2038,97.0198,97.1731,18043.0
2017-07-18 10:05:00,126.81,126.93,126.64,126.8,76923.0,97.2191,97.3111,97.0888,97.2115,76923.0
2017-07-18 10:10:00,126.78,126.85,126.58,126.63,34310.0,97.1961,97.2498,97.0428,97.0811,34310.0
2017-07-18 10:15:00,126.65,126.66,126.44,126.5,17386.0,97.0965,97.1041,96.9355,96.9815,17386.0
2017-07-18 10:20:00,126.48,126.49,126.22,126.28,35122.0,96.9661,96.9738,96.7668,96.8128,35122.0
2017-07-18 10:25:00,126.27,126.31,126.06,126.07,23741.0,96.8051,96.8358,96.6441,96.6518,23741.0
2017-07-18 10:30:00,126.08,126.08,125.88,125.96,22887.0,96.6595,96.6595,96.5062,96.5675,22887.0
2017-07-18 10:35:00,125.98,126.06,125.91,126.0,20943.0,96.5828,96.6441,96.5291,96.5981,20943.0
2017-07-18 10:40:00,125.98,125.98,125.55,125.6,30634.0,96.5828,96.5828,96.2532,96.2915,30634.0
2017-07-18 10:45:00,125.6,125.67,125.46,125.62,23948.0,96.2915,96.3452,96.1842,96.3068,23948.0
2017-07-18 10:50:00,125.59,125.67,125.49,125.62,16233.0,96.2838,96.3452,96.2072,96.3068,16233.0
2017-07-18 10:55:00,125.63,125.85,125.61,125.84,32385.0,96.3145,96.4832,96.2992,96.4755,32385.0
2017-07-18 11:00:00,125.86,125.86,125.74,125.75,18324.0,96.4908,96.4908,96.3988,96.4065,18324.0
2017-07-18 11:05:00,125.74,125.74,125.56,125.58,22400.0,96.3988,96.3988,96.2608,96.2762,22400.0
2017-07-18 11:10:00,125.56,125.74,125.51,125.74,25135.0,96.2608,96.3988,96.2225,96.3988,25135.0
2017-07-18 11:15:00,125.75,125.84,125.68,125.84,19176.0,96.4065,96.4755,96.3528,96.4755,19176.0
2017-07-18 11:20:00,125.84,125.84,125.62,125.62,17789.0,96.4755,96.4755,96.3068,96.3068,17789.0
2017-07-18 11:25:00,125.62,125.68,125.48,125.64,16126.0,96.3068,96.3528,96.1995,96.3222,16126.0
2017-07-18 11:30:00,125.62,125.64,125.42,125.47,20748.0,96.3068,96.3222,96.1535,96.1918,20748.0
2017-07-18 11:35:00,125.45,125.48,125.31,125.34,17966.0,96.1765,96.1995,96.0692,96.0922,17966.0
2017-07-18 11:40:00,125.34,125.37,125.24,125.37,24005.0,96.0922,96.1152,96.0155,96.1152,24005.0
2017-07-18 11:45:00,125.39,125.43,125.28,125.33,14977.0,96.1305,96.1612,96.0462,96.0845,14977.0
2017-07-18 11:50:00,125.33,125.38,125.21,125.27,22949.0,96.0845,96.1228,95.9925,96.0385,22949.0
2017-07-18 11:55:00,125.27,125.3,125.12,125.24,31780.0,96.0385,96.0615,95.9235,96.0155,31780.0
2017-07-18 12:00:00,125.25,125.39,125.25,125.34,14803.0,96.0232,96.1305,96.0232,96.0922,14803.0
2017-07-18 12:05:00,125.37,125.46,125.36,125.38,18419.0,96.1152,96.1842,96.1075,96.1228,18419.0
2017-07-18 12:10:00,125.38,125.42,125.27,125.29,17162.0,96.1228,96.1535,96.0385,96.0538,17162.0
2017-07-18 12:15:00,125.3,125.33,125.27,125.3,19594.0,96.0615,96.0845,96.0385,96.0615,19594.0
2017-07-18 12:20:00,125.3,125.41,125.26,125.4,16296.0,96.0615,96.1458,96.0308,96.1382,16296.0
2017-07-18 12:25:00,125.41,125.49,125.32,125.4,16961.0,96.1458,96.2072,96.0768,96.1382,16961.0
2017-07-18 12:30:00,125.39,125.39,125.29,125.32,10873.0,96.1305,96.1305,96.0538,96.0768,10873.0
2017-07-18 12:35:00,125.33,125.33,125.2,125.21,13100.0,96.0845,96.0845,95.9848,95.9925,13100.0
2017-07-18 12:40:00,125.21,125.33,125.17,125.26,19056.0,95.9925,96.0845,95.9618,96.0308,19056.0
2017-07-18 12:45:00,125.25,125.42,125.25,125.36,14493.0,96.0232,96.1535,96.0232,96.1075,14493.0
2017-07-18 12:50:00,125.36,125.36,125.27,125.32,14242.0,96.1075,96.1075,96.0385,96.0768,14242.0
2017-07-18 12:55:00,125.32,125.32,125.15,125.15,20683.0,96.0768,96.0768,95.9465,95.9465,20683.0
2017-07-18 13:00:00,125.15,125.19,125.1,125.15,14699.0,95.9465,95.9772,95.9082,95.9465,14699.0
2017-07-18 13:05:00,125.15,125.2,125.11,125.17,16629.0,95.9465,95.9848,95.9158,95.9618,16629.0
2017-07-18 13:10:00,125.19,125.4,125.19,125.4,25578.0,95.9772,96.1382,95.9772,96.1382,25578.0
2017-07-18 13:15:00,125.4,125.49,125.4,125.41,10063.0,96.1382,96.2072,96.1382,96.1458,10063.0
2017-07-18 13:20:00,125.43,125.61,125.43,125.52,13070.0,96.1612,96.2992,96.1612,96.2302,13070.0
2017-07-18 13:25:00,125.51,125.59,125.47,125.55,12283.0,96.2225,96.2838,96.1918,96.2532,12283.0
2017-07-18 13:30:00,125.57,125.87,125.56,125.85,18265.0,96.2685,96.4985,96.2608,96.4832,18265.0
2017-07-18 13:35:00,125.85,125.89,125.82,125.86,9665.0,96.4832,96.5138,96.4602,96.4908,9665.0
2017-07-18 13:40:00,125.84,125.85,125.66,125.74,11932.0,96.4755,96.4832,96.3375,96.3988,11932.0
2017-07-18 13:45:00,125.71,125.81,125.68,125.74,15108.0,96.3758,96.4525,96.3528,96.3988,15108.0
2017-07-18 13:50:00,125.76,125.8,125.71,125.73,10025.0,96.4142,96.4448,96.3758,96.3912,10025.0
2017-07-18 13:55:00,125.72,125.73,125.68,125.68,14001.0,96.3835,96.3912,96.3528,96.3528,14001.0
2017-07-18 14:00:00,125.68,125.69,125.59,125.63,19768.0,96.3528,96.3605,96.2838,96.3145,19768.0
2017-07-18 14:05:00,125.63,125.83,125.61,125.81,33957.0,96.3145,96.4678,96.2992,96.4525,33957.0
2017-07-18 14:10:00,125.81,125.84,125.75,125.83,18788.0,96.4525,96.4755,96.4065,96.4678,18788.0
2017-07-18 14:15:00,125.81,125.84,125.66,125.7,24390.0,96.4525,96.4755,96.3375,96.3682,24390.0
2017-07-18 14:20:00,125.71,125.71,125.54,125.57,22004.0,96.3758,96.3758,96.2455,96.2685,22004.0
2017-07-18 14:25:00,125.57,125.6,125.54,125.55,13819.0,96.2685,96.2915,96.2455,96.2532,13819.0
2017-07-18 14:30:00,125.56,125.56,125.43,125.45,24691.0,96.2608,96.2608,96.1612,96.1765,24691.0
2017-07-18 14:35:00,125.44,125.57,125.44,125.55,27516.0,96.1688,96.2685,96.1688,96.2532,27516.0
2017-07-18 14:40:00,125.54,125.61,125.46,125.6,20421.0,96.2455,96.2992,96.1842,96.2915,20421.0
2017-07-18 14:45:00,125.59,125.64,125.47,125.48,29585.0,96.2838,96.3222,96.1918,96.1995,29585.0
2017-07-18 14:50:00,125.48,125.5,125.41,125.44,38813.0,96.1995,96.2148,96.1458,96.1688,38813.0
2017-07-18 14:55:00,125.42,125.44,125.36,125.36,18617.0,96.1535,96.1688,96.1075,96.1075,18617.0
2017-07-18 15:00:00,125.36,125.38,125.31,125.33,20638.0,96.1075,96.1228,96.0692,96.0845,20638.0
2017-07-18 15:05:00,125.32,125.52,125.32,125.5,17901.0,96.0768,96.2302,96.0768,96.2148,17901.0
2017-07-18 15:10:00,125.5,125.54,125.5,125.51,12611.0,96.2148,96.2455,96.2148,96.2225,12611.0
2017-07-18 15:15:00,125.5,125.51,125.43,125.45,21367.0,96.2148,96.2225,96.1612,96.1765,21367.0
2017-07-18 15:20:00,125.46,125.59,125.44,125.57,20927.0,96.1842,96.2838,96.1688,96.2685,20927.0
2017-07-18 15:25:00,125.58,125.67,125.58,125.59,23066.0,96.2762,96.3452,96.2762,96.2838,23066.0
2017-07-18 15:30:00,125.59,125.59,125.44,125.52,31165.0,96.2838,96.2838,96.1688,96.2302,31165.0
2017-07-18 15:35:00,125.53,125.62,125.5,125.5,27930.0,96.2378,96.3068,96.2148,96.2148,27930.0
2017-07-18 15:40:00,125.49,125.54,125.44,125.52,41298.0,96.2072,96.2455,96.1688,96.2302,41298.0
2017-07-18 15:45:00,125.51,125.54,125.42,125.46,62183.0,96.2225,96.2455,96.1535,96.1842,62183.0
2017-07-18 15:50:00,125.45,125.54,125.45,125.5,79679.0,96.1765,96.2455,96.1765,96.2148,79679.0
2017-07-18 15:55:00,125.5,125.57,125.45,125.54,178347.0,96.2148,96.2685,96.1765,96.2455,178347.0
2017-07-19 09:30:00,126.07,126.41,125.95,126.21,32875.0,96.6518,96.9125,96.5598,96.7591,32875.0
2017-07-19 09:35:00,126.29,126.39,126.15,126.24,34576.0,96.8205,96.8971,96.7131,96.7821,34576.0
2017-07-19 09:40:00,126.26,126.46,126.18,126.45,17279.0,96.7975,96.9508,96.7361,96.9431,17279.0
2017-07-19 09:45:00,126.48,126.81,126.46,126.76,30205.0,96.9661,97.2191,96.9508,97.1808,30205.0
2017-07-19 09:50:00,126.74,126.74,126.51,126.54,32498.0,97.1655,97.1655,96.9891,97.0121,32498.0
2017-07-19 09:55:00,126.52,126.54,126.4,126.44,23000.0,96.9968,97.0121,96.9048,96.9355,23000.0
2017-07-19 10:00:00,126.45,126.62,126.43,126.49,30203.0,96.9431,97.0735,96.9278,96.9738,30203.0
2017-07-19 10:05:00,126.49,126.58,126.39,126.39,51092.0,96.9738,97.0428,96.8971,96.8971,51092.0
2017-07-19 10:10:00,126.43,126.46,126.24,126.3,17293.0,96.9278,96.9508,96.7821,96.8281,17293.0
2017-07-19 10:15:00,126.3,126.66,126.3,126.58,15788.0,96.8281,97.1041,96.8281,97.0428,15788.0
2017-07-19 10:20:00,126.58,126.58,126.41,126.47,16618.0,97.0428,97.0428,96.9125,96.9585,16618.0
2017-07-19 10:25:00,126.48,126.51,126.36,126.49,15243.0,96.9661,96.9891,96.8741,96.9738,15243.0
2017-07-19 10:30:00,126.51,126.62,126.38,126.41,29199.0,96.9891,97.0735,96.8895,96.9125,29199.0
2017-07-19 10:35:00,126.43,126.46,126.29,126.3,19815.0,96.9278,96.9508,96.8205,96.8281,19815.0
2017-07-19 10:40:00,126.31,126.35,126.16,126.33,42344.0,96.8358,96.8665,96.7208,96.8511,42344.0
2017-07-19 10:45:00,126.33,126.39,126.13,126.18,20254.0,96.8511,96.8971,96.6978,96.7361,20254.0
2017-07-19 10:50:00,126.18,126.18,125.93,126.06,19740.0,96.7361,96.7361,96.5445,96.6441,19740.0
2017-07-19 10:55:00,126.07,126.08,125.95,125.96,12386.0,96.6518,96.6595,96.5598,96.5675,12386.0
2017-07-19 11:00:00,125.97,126.01,125.81,125.91,13990.0,96.5751,96.6058,96.4525,96.5291,13990.0
2017-07-19 11:05:00,125.92,126.03,125.91,125.94,8382.0,96.5368,96.6211,96.5291,96.5521,8382.0
2017-07-19 11:10:00,125.96,125.98,125.79,125.79,12519.0,96.5675,96.5828,96.4372,96.4372,12519.0
2017-07-19 11:15:00,125.77,125.83,125.71,125.77,11598.0,96.4218,96.4678,96.3758,96.4218,11598.0
2017-07-19 11:20:00,125.76,125.87,125.72,125.76,11972.0,96.4142,96.4985,96.3835,96.4142,11972.0
2017-07-19 11:25:00,125.74,125.83,125.67,125.75,15793.0,96.3988,96.4678,96.3452,96.4065,15793.0
2017-07-19 11:30:00,125.74,125.91,125.74,125.88,33035.0,96.3988,96.5291,96.3988,96.5062,33035.0
2017-07-19 11:35:00,125.87,126.09,125.85,126.06,40795.0,96.4985,96.6671,96.4832,96.6441,40795.0
2017-07-19 11:40:00,126.06,126.15,125.89,126.02,39679.0,96.6441,96.7131,96.5138,96.6135,39679.0
2017-07-19 11:45:00,126.06,126.08,125.98,126.05,5910.0,96.6441,96.6595,96.5828,96.6365,5910.0
2017-07-19 11:50:00,126.06,126.06,125.89,126.03,8228.0,96.6441,96.6441,96.5138,96.6211,8228.0
2017-07-19 11:55:00,126.06,126.06,125.9,125.91,10111.0,96.6441,96.6441,96.5215,96.5291,10111.0
2017-07-19 12:00:00,125.92,125.99,125.78,125.78,8820.0,96.5368,96.5905,96.4295,96.4295,8820.0
2017-07-19 12:05:00,125.77,125.82,125.71,125.76,7750.0,96.4218,96.4602,96.3758,96.4142,7750.0
2017-07-19 12:10:00,125.76,125.78,125.6,125.63,6864.0,96.4142,96.4295,96.2915,96.3145,6864.0
2017-07-19 12:15:00,125.66,125.74,125.6,125.6,9412.0,96.3375,96.3988,96.2915,96.2915,9412.0
2017-07-19 12:20:00,125.58,125.7,125.58,125.67,6305.0,96.2762,96.3682,96.2762,96.3452,6305.0
2017-07-19 12:25:00,125.68,125.74,125.64,125.66,7717.0,96.3528,96.3988,96.3222,96.3375,7717.0
2017-07-19 12:30:00,125.67,125.9,125.66,125.89,33463.0,96.3452,96.5215,96.3375,96.5138,33463.0
2017-07-19 12:35:00,125.9,125.95,125.78,125.78,17917.0,96.5215,96.5598,96.4295,96.4295,17917.0
2017-07-19 12:40:00,125.78,125.83,125.66,125.66,5260.0,96.4295,96.4678,96.3375,96.3375,5260.0
2017-07-19 12:45:00,125.67,125.67,125.49,125.49,11354.0,96.3452,96.3452,96.2072,96.2072,11354.0
2017-07-19 12:50:00,125.46,125.54,125.42,125.5,14194.0,96.1842,96.2455,96.1535,96.2148,14194.0
2017-07-19 12:55:00,125.48,125.5,125.43,125.48,11711.0,96.1995,96.2148,96.1612,96.1995,11711.0
2017-07-19 13:00:00,125.47,125.56,125.47,125.56,47517.0,96.1918,96.2608,96.1918,96.2608,47517.0
2017-07-19 13:05:00,125.58,125.65,125.5,125.6,15397.0,96.2762,96.3298,96.2148,96.2915,15397.0
2017-07-19 13:10:00,125.6,125.69,125.58,125.68,14694.0,96.2915,96.3605,96.2762,96.3528,14694.0
2017-07-19 13:15:00,125.66,125.67,125.59,125.64,7102.0,96.3375,96.3452,96.2838,96.3222,7102.0
2017-07-19 13:20:00,125.64,125.73,125.62,125.7,14532.0,96.3222,96.3912,96.3068,96.3682,14532.0
2017-07-19 13:25:00,125.7,125.71,125.63,125.66,16169.0,96.3682,96.3758,96.3145,96.3375,16169.0
2017-07-19 13:30:00,125.66,125.75,125.62,125.72,12329.0,96.3375,96.4065,96.3068,96.3835,12329.0
2017-07-19 13:35:00,125.73,125.83,125.72,125.8,20924.0,96.3912,96.4678,96.3835,96.4448,20924.0
2017-07-19 13:40:00,125.79,125.79,125.69,125.75,7719.0,96.4372,96.4372,96.3605,96.4065,7719.0
2017-07-19 13:45:00,125.73,125.81,125.69,125.78,8104.0,96.3912,96.4525,96.3605,96.4295,8104.0
2017-07-19 13:50:00,125.8,125.9,125.76,125.86,23991.0,96.4448,96.5215,96.4142,96.4908,23991.0
2017-07-19 13:55:00,125.87,125.97,125.85,125.93,20225.0,96.4985,96.5751,96.4832,96.5445,20225.0
2017-07-19 14:00:00,125.94,126.01,125.88,125.89,17120.0,96.5521,96.6058,96.5062,96.5138,17120.0
2017-07-19 14:05:00,125.89,126.02,125.89,125.99,20194.0,96.5138,96.6135,96.5138,96.5905,20194.0
2017-07-19 14:10:00,126.01,126.01,125.9,125.91,12369.0,96.6058,96.6058,96.5215,96.5291,12369.0
2017-07-19 14:15:00,125.93,126.03,125.91,126.02,9861.0,96.5445,96.6211,96.5291,96.6135,9861.0
2017-07-19 14:20:00,126.02,126.04,125.93,125.94,11202.0,96.6135,96.6288,96.5445,96.5521,11202.0
2017-07-19 14:25:00,125.97,126.02,125.95,126.01,55967.0,96.5751,96.6135,96.5598,96.6058,55967.0
2017-07-19 14:30:00,125.99,126.05,125.97,126.05,15111.0,96.5905,96.6365,96.5751,96.6365,15111.0
2017-07-19 14:35:00,126.02,126.11,125.99,126.08,12416.0,96.6135,96.6825,96.5905,96.6595,12416.0
2017-07-19 14:40:00,126.09,126.15,126.09,126.13,9575.0,96.6671,96.7131,96.6671,96.6978,9575.0
2017-07-19 14:45:00,126.12,126.17,126.1,126.12,17845.0,96.6901,96.7285,96.6748,96.6901,17845.0
2017-07-19 14:50:00,126.14,126.15,126.1,126.11,8523.0,96.7055,96.7131,96.6748,96.6825,8523.0
2017-07-19 14:55:00,126.11,126.14,126.08,126.08,15409.0,96.6825,96.7055,96.6595,96.6595,15409.0
2017-07-19 15:00:00,126.08,126.15,126.05,126.13,15131.0,96.6595,96.7131,96.6365,96.6978,15131.0
2017-07-19 15:05:00,126.14,126.23,126.09,126.22,11376.0,96.7055,96.7745,96.6671,96.7668,11376.0
2017-07-19 15:10:00,126.21,126.33,126.19,126.32,14983.0,96.7591,96.8511,96.7438,96.8435,14983.0
2017-07-19 15:15:00,126.33,126.33,126.2,126.27,13195.0,96.8511,96.8511,96.7515,96.8051,13195.0
2017-07-19 15:20:00,126.28,126.41,126.25,126.35,19198.0,96.8128,96.9125,96.7898,96.8665,19198.0
2017-07-19 15:25:00,126.33,126.35,126.29,126.34,22298.0,96.8511,96.8665,96.8205,96.8588,22298.0
2017-07-19 15:30:00,126.34,126.43,126.31,126.39,27001.0,96.8588,96.9278,96.8358,96.8971,27001.0
2017-07-19 15:35:00,126.38,126.41,126.21,126.22,18442.0,96.8895,96.9125,96.7591,96.7668,18442.0
2017-07-19 15:40:00,126.24,126.37,126.19,126.34,23325.0,96.7821,96.8818,96.7438,96.8588,23325.0
2017-07-19 15:45:00,126.34,126.34,126.23,126.28,25851.0,96.8588,96.8588,96.7745,96.8128,25851.0
2017-07-19 15:50:00,126.28,126.36,126.25,126.34,32965.0,96.8128,96.8741,96.7898,96.8588,32965.0
2017-07-19 15:55:00,126.34,126.42,126.26,126.38,119510.0,96.8588,96.9201,96.7975,96.8895,119510.0
2017-07-20 09:30:00,126.39,126.69,126.24,126.4,30232.0,96.8971,97.1271,96.7821,96.9048,30232.0
2017-07-20 09:35:00,126.35,126.8,126.34,126.75,41651.0,96.8665,97.2115,96.8588,97.1731,41651.0
2017-07-20 09:40:00,126.79,127.13,126.77,126.94,13832.0,97.2038,97.4645,97.1885,97.3188,13832.0
2017-07-20 09:45:00,126.94,127.02,126.68,126.76,19545.0,97.3188,97.3801,97.1195,97.1808,19545.0
2017-07-20 09:50:00,126.78,127.0,126.78,126.92,8832.0,97.1961,97.3648,97.1961,97.3035,8832.0
2017-07-20 09:55:00,126.93,126.99,126.85,126.95,7336.0,97.3111,97.3571,97.2498,97.3265,7336.0
2017-07-20 10:00:00,126.94,127.04,126.83,126.83,9947.0,97.3188,97.3955,97.2345,97.2345,9947.0
2017-07-20 10:05:00,126.84,127.04,126.81,126.99,20359.0,97.2421,97.3955,97.2191,97.3571,20359.0
2017-07-20 10:10:00,126.97,127.07,126.88,126.95,7610.0,97.3418,97.4185,97.2728,97.3265,7610.0
2017-07-20 10:15:00,126.95,127.29,126.95,127.28,11721.0,97.3265,97.5871,97.3265,97.5795,11721.0
2017-07-20 10:20:00,127.26,127.48,127.22,127.45,13355.0,97.5641,97.7328,97.5335,97.7098,13355.0
2017-07-20 10:25:00,127.43,127.62,127.39,127.6,31669.0,97.6945,97.8401,97.6638,97.8248,31669.0
2017-07-20 10:30:00,127.6,127.61,127.15,127.2,44433.0,97.8248,97.8325,97.4798,97.5181,44433.0
2017-07-20 10:35:00,127.14,127.33,126.85,127.04,31426.0,97.4721,97.6178,97.2498,97.3955,31426.0
2017-07-20 10:40:00,127.03,127.1,126.91,126.95,131231.0,97.3878,97.4415,97.2958,97.3265,131231.0
2017-07-20 10:45:00,126.94,127.01,126.67,126.83,18028.0,97.3188,97.3725,97.1118,97.2345,18028.0
2017-07-20 10:50:00,126.86,127.08,126.86,126.99,19497.0,97.2575,97.4261,97.2575,97.3571,19497.0
2017-07-20 10:55:00,127.03,127.16,126.96,127.07,6785.0,97.3878,97.4875,97.3341,97.4185,6785.0
2017-07-20 11:00:00,127.05,127.29,127.03,127.29,13501.0,97.4031,97.5871,97.3878,97.5871,13501.0
2017-07-20 11:05:00,127.27,127.34,127.12,127.12,16974.0,97.5718,97.6255,97.4568,97.4568,16974.0
2017-07-20 11:10:00,127.13,127.14,126.99,127.07,33155.0,97.4645,97.4721,97.3571,97.4185,33155.0
2017-07-20 11:15:00,127.09,127.11,126.81,126.81,15898.0,97.4338,97.4491,97.2191,97.2191,15898.0
2017-07-20 11:20:00,126.81,126.81,126.55,126.63,7932.0,97.2191,97.2191,97.0198,97.0811,7932.0
2017-07-20 11:25:00,126.65,126.7,126.48,126.48,8730.0,97.0965,97.1348,96.9661,96.9661,8730.0
2017-07-20 11:30:00,126.5,126.59,126.37,126.37,8075.0,96.9815,97.0505,96.8818,96.8818,8075.0
2017-07-20 11:35:00,126.32,126.43,126.24,126.36,11823.0,96.8435,96.9278,96.7821,96.8741,11823.0
2017-07-20 11:40:00,126.33,126.33,126.22,126.31,5600.0,96.8511,96.8511,96.7668,96.8358,5600.0
2017-07-20 11:45:00,126.33,126.44,126.32,126.36,11790.0,96.8511,96.9355,96.8435,96.8741,11790.0
2017-07-20 11:50:00,126.34,126.46,126.33,126.44,10135.0,96.8588,96.9508,96.8511,96.9355,10135.0
2017-07-20 11:55:00,126.41,126.58,126.39,126.55,7072.0,96.9125,97.0428,96.8971,97.0198,7072.0
2017-07-20 12:00:00,126.55,126.57,126.46,126.57,7800.0,97.0198,97.0351,96.9508,97.0351,7800.0
2017-07-20 12:05:00,126.57,126.57,126.32,126.34,11894.0,97.0351,97.0351,96.8435,96.8588,11894.0
2017-07-20 12:10:00,126.38,126.55,126.35,126.5,18312.0,96.8895,97.0198,96.8665,96.9815,18312.0
2017-07-20 12:15:00,126.49,126.63,126.49,126.59,7833.0,96.9738,97.0811,96.9738,97.0505,7833.0
2017-07-20 12:20:00,126.59,126.63,126.53,126.62,14423.0,97.0505,97.0811,97.0045,97.0735,14423.0
2017-07-20 12:25:00,126.64,126.73,126.64,126.67,11243.0,97.0888,97.1578,97.0888,97.1118,11243.0
2017-07-20 12:30:00,126.69,126.83,126.6,126.83,7510.0,97.1271,97.2345,97.0581,97.2345,7510.0
2017-07-20 12:35:00,126.85,127.03,126.85,126.98,24853.0,97.2498,97.3878,97.2498,97.3495,24853.0
2017-07-20 12:40:00,126.99,127.07,126.97,127.0,22077.0,97.3571,97.4185,97.3418,97.3648,22077.0
2017-07-20 12:45:00,126.97,127.01,126.94,127.0,11231.0,97.3418,97.3725,97.3188,97.3648,11231.0
2017-07-20 12:50:00,127.0,127.05,126.97,127.01,12902.0,97.3648,97.4031,97.3418,97.3725,12902.0
2017-07-20 12:55:00,127.04,127.05,126.91,127.03,41096.0,97.3955,97.4031,97.2958,97.3878,41096.0
2017-07-20 13:00:00,127.05,127.09,126.95,126.97,20491.0,97.4031,97.4338,97.3265,97.3418,20491.0
2017-07-20 13:05:00,126.95,127.1,126.94,127.09,9020.0,97.3265,97.4415,97.3188,97.4338,9020.0
2017-07-20 13:10:00,127.06,127.1,126.94,126.97,12068.0,97.4108,97.4415,97.3188,97.3418,12068.0
2017-07-20 13:15:00,126.96,127.04,126.9,127.04,16292.0,97.3341,97.3955,97.2881,97.3955,16292.0
2017-07-20 13:20:00,127.03,127.1,127.01,127.1,4374.0,97.3878,97.4415,97.3725,97.4415,4374.0
2017-07-20 13:25:00,127.11,127.16,127.08,127.13,12249.0,97.4491,97.4875,97.4261,97.4645,12249.0
2017-07-20 13:30:00,127.13,127.22,127.1,127.21,10146.0,97.4645,97.5335,97.4415,97.5258,10146.0
2017-07-20 13:35:00,127.22,127.3,127.19,127.26,9868.0,97.5335,97.5948,97.5105,97.5641,9868.0
2017-07-20 13:40:00,127.28,127.4,127.28,127.38,8166.0,97.5795,97.6715,97.5795,97.6561,8166.0
2017-07-20 13:45:00,127.38,127.48,127.35,127.42,31106.0,97.6561,97.7328,97.6331,97.6868,31106.0
2017-07-20 13:50:00,127.42,127.51,127.41,127.48,16968.0,97.6868,97.7558,97.6791,97.7328,16968.0
2017-07-20 13:55:00,127.49,127.5,127.45,127.49,13393.0,97.7405,97.7481,97.7098,97.7405,13393.0
2017-07-20 14:00:00,127.48,127.49,127.28,127.42,43806.0,97.7328,97.7405,97.5795,97.6868,43806.0
2017-07-20 14:05:00,127.43,127.43,127.33,127.33,11257.0,97.6945,97.6945,97.6178,97.6178,11257.0
2017-07-20 14:10:00,127.33,127.44,127.32,127.37,13227.0,97.6178,97.7021,97.6101,97.6485,13227.0
2017-07-20 14:15:00,127.34,127.38,127.21,127.21,19150.0,97.6255,97.6561,97.5258,97.5258,19150.0
2017-07-20 14:20:00,127.23,127.23,127.06,127.12,25130.0,97.5411,97.5411,97.4108,97.4568,25130.0
2017-07-20 14:25:00,127.11,127.16,127.05,127.09,19937.0,97.4491,97.4875,97.4031,97.4338,19937.0
2017-07-20 14:30:00,127.07,127.13,127.04,127.13,13817.0,97.4185,97.4645,97.3955,97.4645,13817.0
2017-07-20 14:35:00,127.13,127.24,127.12,127.24,20194.0,97.4645,97.5488,97.4568,97.5488,20194.0
2017-07-20 14:40:00,127.25,127.35,127.24,127.3,24828.0,97.5565,97.6331,97.5488,97.5948,24828.0
2017-07-20 14:45:00,127.3,127.37,127.29,127.31,16017.0,97.5948,97.6485,97.5871,97.6025,16017.0
2017-07-20 14:50:00,127.3,127.3,127.09,127.1,21195.0,97.5948,97.5948,97.4338,97.4415,21195.0
2017-07-20 14:55:00,127.08,127.08,126.97,126.97,20209.0,97.4261,97.4261,97.3418,97.3418,20209.0
2017-07-20 15:00:00,126.97,127.04,126.93,126.93,25582.0,97.3418,97.3955,97.3111,97.3111,25582.0
2017-07-20 15:05:00,126.92,126.92,126.83,126.85,16485.0,97.3035,97.3035,97.2345,97.2498,16485.0
2017-07-20 15:10:00,126.85,126.95,126.85,126.92,13556.0,97.2498,97.3265,97.2498,97.3035,13556.0
2017-07-20 15:15:00,126.92,126.97,126.9,126.96,12528.0,97.3035,97.3418,97.2881,97.3341,12528.0
2017-07-20 15:20:00,126.96,127.0,126.96,126.98,20530.0,97.3341,97.3648,97.3341,97.3495,20530.0
2017-07-20 15:25:00,126.97,127.13,126.97,127.05,20876.0,97.3418,97.4645,97.3418,97.4031,20876.0
2017-07-20 15:30:00,127.03,127.05,126.99,127.02,22405.0,97.3878,97.4031,97.3571,97.3801,22405.0
2017-07-20 15:35:00,127.01,127.06,126.98,127.06,19528.0,97.3725,97.4108,97.3495,97.4108,19528.0
2017-07-20 15:40:00,127.05,127.09,127.03,127.07,34154.0,97.4031,97.4338,97.3878,97.4185,34154.0
2017-07-20 15:45:00,127.06,127.07,126.98,127.0,33830.0,97.4108,97.4185,97.3495,97.3648,33830.0
2017-07-20 15:50:00,127.0,127.04,126.98,126.99,75590.0,97.3648,97.3955,97.3495,97.3571,75590.0
2017-07-20 15:55:00,126.99,127.04,126.92,127.02,130284.0,97.3571,97.3955,97.3035,97.3801,130284.0
2017-07-21 09:30:00,126.41,127.37,126.41,126.79,137115.0,96.9125,97.6485,96.9125,97.2038,137115.0
2017-07-21 09:35:00,126.9,127.2,126.54,126.87,19284.0,97.2881,97.5181,97.0121,97.2651,19284.0
2017-07-21 09:40:00,126.99,127.02,126.76,127.0,22735.0,97.3571,97.3801,97.1808,97.3648,22735.0
2017-07-21 09:45:00,126.93,126.94,126.72,126.87,37891.0,97.3111,97.3188,97.1501,97.2651,37891.0
2017-07-21 09:50:00,126.84,126.88,126.4,126.6,16132.0,97.2421,97.2728,96.9048,97.0581,16132.0
2017-07-21 09:55:00,126.59,126.62,126.36,126.5,14263.0,97.0505,97.0735,96.8741,96.9815,14263.0
2017-07-21 10:00:00,126.47,126.47,126.01,126.08,19117.0,96.9585,96.9585,96.6058,96.6595,19117.0
2017-07-21 10:05:00,126.05,126.16,125.94,126.08,14700.0,96.6365,96.7208,96.5521,96.6595,14700.0
2017-07-21 10:10:00,126.02,126.35,125.98,126.21,21505.0,96.6135,96.8665,96.5828,96.7591,21505.0
2017-07-21 10:15:00,126.21,126.38,126.12,126.18,6731.0,96.7591,96.8895,96.6901,96.7361,6731.0
2017-07-21 10:20:00,126.17,126.41,126.1,126.41,9585.0,96.7285,96.9125,96.6748,96.9125,9585.0
2017-07-21 10:25:00,126.42,126.53,126.32,126.5,15452.0,96.9201,97.0045,96.8435,96.9815,15452.0
2017-07-21 10:30:00,126.44,126.53,126.4,126.47,6849.0,96.9355,97.0045,96.9048,96.9585,6849.0
2017-07-21 10:35:00,126.47,126.5,126.34,126.5,10168.0,96.9585,96.9815,96.8588,96.9815,10168.0
2017-07-21 10:40:00,126.55,126.58,126.45,126.46,6256.0,97.0198,97.0428,96.9431,96.9508,6256.0
2017-07-21 10:45:00,126.46,126.49,126.41,126.49,5553.0,96.9508,96.9738,96.9125,96.9738,5553.0
2017-07-21 10:50:00,126.46,126.46,126.24,126.26,20892.0,96.9508,96.9508,96.7821,96.7975,20892.0
2017-07-21 10:55:00,126.25,126.37,126.18,126.37,14412.0,96.7898,96.8818,96.7361,96.8818,14412.0
2017-07-21 11:00:00,126.33,126.5,126.31,126.48,8639.0,96.8511,96.9815,96.8358,96.9661,8639.0
2017-07-21 11:05:00,126.53,126.6,126.48,126.59,6160.0,97.0045,97.0581,96.9661,97.0505,6160.0
2017-07-21 11:10:00,126.56,126.67,126.55,126.62,8803.0,97.0275,97.1118,97.0198,97.0735,8803.0
2017-07-21 11:15:00,126.66,126.67,126.57,126.67,8093.0,97.1041,97.1118,97.0351,97.1118,8093.0
2017-07-21 11:20:00,126.64,126.68,126.59,126.65,8547.0,97.0888,97.1195,97.0505,97.0965,8547.0
2017-07-21 11:25:00,126.66,126.7,126.58,126.59,9983.0,97.1041,97.1348,97.0428,97.0505,9983.0
2017-07-21 11:30:00,126.58,126.58,126.32,126.48,14313.0,97.0428,97.0428,96.8435,96.9661,14313.0
2017-07-21 11:35:00,126.48,126.69,126.47,126.69,13816.0,96.9661,97.1271,96.9585,97.1271,13816.0
2017-07-21 11:40:00,126.69,126.71,126.63,126.68,5878.0,97.1271,97.1425,97.0811,97.1195,5878.0
2017-07-21 11:45:00,126.74,126.75,126.53,126.55,11603.0,97.1655,97.1731,97.0045,97.0198,11603.0
2017-07-21 11:50:00,126.55,126.62,126.42,126.53,9556.0,97.0198,97.0735,96.9201,97.0045,9556.0
2017-07-21 11:55:00,126.54,126.6,126.51,126.6,9572.0,97.0121,97.0581,96.9891,97.0581,9572.0
2017-07-21 12:00:00,126.62,126.73,126.62,126.66,5360.0,97.0735,97.1578,97.0735,97.1041,5360.0
2017-07-21 12:05:00,126.67,126.79,126.67,126.72,7184.0,97.1118,97.2038,97.1118,97.1501,7184.0
2017-07-21 12:10:00,126.72,126.76,126.66,126.72,7427.0,97.1501,97.1808,97.1041,97.1501,7427.0
2017-07-21 12:15:00,126.7,126.7,126.63,126.64,4855.0,97.1348,97.1348,97.0811,97.0888,4855.0
2017-07-21 12:20:00,126.63,126.67,126.58,126.61,8235.0,97.0811,97.1118,97.0428,97.0658,8235.0
2017-07-21 12:25:00,126.63,126.63,126.52,126.61,10292.0,97.0811,97.0811,96.9968,97.0658,10292.0
2017-07-21 12:30:00,126.58,126.59,126.53,126.55,6596.0,97.0428,97.0505,97.0045,97.0198,6596.0
2017-07-21 12:35:00,126.59,126.68,126.58,126.66,7624.0,97.0505,97.1195,97.0428,97.1041,7624.0
2017-07-21 12:40:00,126.67,126.79,126.65,126.74,6048.0,97.1118,97.2038,97.0965,97.1655,6048.0
2017-07-21 12:45:00,126.73,126.83,126.73,126.81,5347.0,97.1578,97.2345,97.1578,97.2191,5347.0
2017-07-21 12:50:00,126.78,126.8,126.7,126.73,5246.0,97.1961,97.2115,97.1348,97.1578,5246.0
2017-07-21 12:55:00,126.73,126.79,126.72,126.79,5647.0,97.1578,97.2038,97.1501,97.2038,5647.0
2017-07-21 13:00:00,126.78,126.82,126.75,126.81,4587.0,97.1961,97.2268,97.1731,97.2191,4587.0
2017-07-21 13:05:00,126.83,126.84,126.79,126.81,6300.0,97.2345,97.2421,97.2038,97.2191,6300.0
2017-07-21 13:10:00,126.84,126.86,126.83,126.83,4183.0,97.2421,97.2575,97.2345,97.2345,4183.0
2017-07-21 13:15:00,126.85,126.86,126.81,126.81,4200.0,97.2498,97.2575,97.2191,97.2191,4200.0
2017-07-21 13:20:00,126.81,126.85,126.78,126.79,8419.0,97.2191,97.2498,97.1961,97.2038,8419.0
2017-07-21 13:25:00,126.78,126.86,126.77,126.86,7679.0,97.1961,97.2575,97.1885,97.2575,7679.0
2017-07-21 13:30:00,126.86,126.86,126.78,126.81,6194.0,97.2575,97.2575,97.1961,97.2191,6194.0
2017-07-21 13:35:00,126.77,126.77,126.64,126.71,9305.0,97.1885,97.1885,97.0888,97.1425,9305.0
2017-07-21 13:40:00,126.72,126.84,126.72,126.81,7618.0,97.1501,97.2421,97.1501,97.2191,7618.0
2017-07-21 13:45:00,126.81,126.85,126.76,126.85,6380.0,97.2191,97.2498,97.1808,97.2498,6380.0
2017-07-21 13:50:00,126.82,126.82,126.68,126.69,5399.0,97.2268,97.2268,97.1195,97.1271,5399.0
2017-07-21 13:55:00,126.69,126.72,126.62,126.66,6209.0,97.1271,97.1501,97.0735,97.1041,6209.0
2017-07-21 14:00:00,126.67,126.77,126.66,126.66,4557.0,97.1118,97.1885,97.1041,97.1041,4557.0
2017-07-21 14:05:00,126.66,126.66,126.54,126.55,8148.0,97.1041,97.1041,97.0121,97.0198,8148.0
2017-07-21 14:10:00,126.55,126.58,126.47,126.51,8989.0,97.0198,97.0428,96.9585,96.9891,8989.0
2017-07-21 14:15:00,126.52,126.57,126.51,126.57,5073.0,96.9968,97.0351,96.9891,97.0351,5073.0
2017-07-21 14:20:00,126.58,126.64,126.56,126.61,5986.0,97.0428,97.0888,97.0275,97.0658,5986.0
2017-07-21 14:25:00,126.63,126.63,126.4,126.41,8490.0,97.0811,97.0811,96.9048,96.9125,8490.0
2017-07-21 14:30:00,126.41,126.43,126.32,126.38,11639.0,96.9125,96.9278,96.8435,96.8895,11639.0
2017-07-21 14:35:00,126.37,126.37,126.25,126.26,13179.0,96.8818,96.8818,96.7898,96.7975,13179.0
2017-07-21 14:40:00,126.25,126.33,126.24,126.3,14899.0,96.7898,96.8511,96.7821,96.8281,14899.0
2017-07-21 14:45:00,126.32,126.39,126.31,126.33,8036.0,96.8435,96.8971,96.8358,96.8511,8036.0
2017-07-21 14:50:00,126.32,126.33,126.26,126.33,8307.0,96.8435,96.8511,96.7975,96.8511,8307.0
2017-07-21 14:55:00,126.34,126.4,126.34,126.36,9241.0,96.8588,96.9048,96.8588,96.8741,9241.0
2017-07-21 15:00:00,126.38,126.4,126.25,126.27,11820.0,96.8895,96.9048,96.7898,96.8051,11820.0
2017-07-21 15:05:00,126.27,126.29,126.16,126.19,11286.0,96.8051,96.8205,96.7208,96.7438,11286.0
2017-07-21 15:10:00,126.2,126.27,126.13,126.15,13608.0,96.7515,96.8051,96.6978,96.7131,13608.0
2017-07-21 15:15:00,126.17,126.17,126.02,126.05,7841.0,96.7285,96.7285,96.6135,96.6365,7841.0
2017-07-21 15:20:00,126.05,126.07,126.02,126.07,12134.0,96.6365,96.6518,96.6135,96.6518,12134.0
2017-07-21 15:25:00,126.07,126.08,125.88,125.9,16811.0,96.6518,96.6595,96.5062,96.5215,16811.0
2017-07-21 15:30:00,125.91,126.09,125.91,126.06,18185.0,96.5291,96.6671,96.5291,96.6441,18185.0
2017-07-21 15:35:00,126.06,126.12,126.03,126.07,16293.0,96.6441,96.6901,96.6211,96.6518,16293.0
2017-07-21 15:40:00,126.08,126.13,126.05,126.07,26027.0,96.6595,96.6978,96.6365,96.6518,26027.0
2017-07-21 15:45:00,126.07,126.23,126.06,126.19,35393.0,96.6518,96.7745,96.6441,96.7438,35393.0
2017-07-21 15:50:00,126.2,126.25,126.17,126.24,44818.0,96.7515,96.7898,96.7285,96.7821,44818.0
2017-07-21 15:55:00,126.25,126.3,126.2,126.23,76210.0,96.7898,96.8281,96.7515,96.7745,76210.0
2017-07-24 09:30:00,126.24,126.84,126.14,126.74,26373.0,96.7821,97.2421,96.7055,97.1655,26373.0
2017-07-24 09:35:00,126.76,127.0,126.62,126.9,25106.0,97.1808,97.3648,97.0735,97.2881,25106.0
2017-07-24 09:40:00,126.91,126.97,126.62,126.78,14138.0,97.2958,97.3418,97.0735,97.1961,14138.0
2017-07-24 09:45:00,126.78,126.86,126.5,126.74,10367.0,97.1961,97.2575,96.9815,97.1655,10367.0
2017-07-24 09:50:00,126.8,126.96,126.78,126.96,9775.0,97.2115,97.3341,97.1961,97.3341,9775.0
2017-07-24 09:55:00,126.96,127.28,126.91,127.28,26661.0,97.3341,97.5795,97.2958,97.5795,26661.0
2017-07-24 10:00:00,127.25,127.34,127.05,127.1,18891.0,97.5565,97.6255,97.4031,97.4415,18891.0
2017-07-24 10:05:00,127.04,127.27,127.04,127.27,6702.0,97.3955,97.5718,97.3955,97.5718,6702.0
2017-07-24 10:10:00,127.25,127.26,127.08,127.14,9822.0,97.5565,97.5641,97.4261,97.4721,9822.0
2017-07-24 10:15:00,127.1,127.14,127.03,127.13,8669.0,97.4415,97.4721,97.3878,97.4645,8669.0
2017-07-24 10:20:00,127.12,127.23,127.09,127.17,6200.0,97.4568,97.5411,97.4338,97.4951,6200.0
2017-07-24 10:25:00,127.15,127.18,127.08,127.08,17268.0,97.4798,97.5028,97.4261,97.4261,17268.0
2017-07-24 10:30:00,127.08,127.11,127.01,127.02,6750.0,97.4261,97.4491,97.3725,97.3801,6750.0
2017-07-24 10:35:00,127.03,127.09,126.94,127.07,5096.0,97.3878,97.4338,97.3188,97.4185,5096.0
2017-07-24 10:40:00,127.05,127.14,127.01,127.08,8587.0,97.4031,97.4721,97.3725,97.4261,8587.0
2017-07-24 10:45:00,127.06,127.16,127.03,127.16,18293.0,97.4108,97.4875,97.3878,97.4875,18293.0
2017-07-24 10:50:00,127.17,127.17,127.04,127.11,10725.0,97.4951,97.4951,97.3955,97.4491,10725.0
2017-07-24 10:55:00,127.08,127.12,126.79,126.79,10832.0,97.4261,97.4568,97.2038,97.2038,10832.0
2017-07-24 11:00:00,126.79,126.96,126.78,126.96,14642.0,97.2038,97.3341,97.1961,97.3341,14642.0
2017-07-24 11:05:00,126.95,127.08,126.95,126.98,4940.0,97.3265,97.4261,97.3265,97.3495,4940.0
2017-07-24 11:10:00,126.95,126.96,126.87,126.95,9590.0,97.3265,97.3341,97.2651,97.3265,9590.0
2017-07-24 11:15:00,127.0,127.21,127.0,127.17,7649.0,97.3648,97.5258,97.3648,97.4951,7649.0
2017-07-24 11:20:00,127.17,127.2,127.06,127.11,7076.0,97.4951,97.5181,97.4108,97.4491,7076.0
2017-07-24 11:25:00,127.09,127.09,126.94,127.01,8240.0,97.4338,97.4338,97.3188,97.3725,8240.0
2017-07-24 11:30:00,127.02,127.19,127.01,127.08,15760.0,97.3801,97.5105,97.3725,97.4261,15760.0
2017-07-24 11:35:00,127.05,127.22,127.05,127.18,8704.0,97.4031,97.5335,97.4031,97.5028,8704.0
2017-07-24 11:40:00,127.17,127.32,127.14,127.23,18713.0,97.4951,97.6101,97.4721,97.5411,18713.0
2017-07-24 11:45:00,127.22,127.34,127.18,127.25,6710.0,97.5335,97.6255,97.5028,97.5565,6710.0
2017-07-24 11:50:00,127.24,127.24,127.05,127.1,5764.0,97.5488,97.5488,97.4031,97.4415,5764.0
2017-07-24 11:55:00,127.08,127.23,127.07,127.19,8871.0,97.4261,97.5411,97.4185,97.5105,8871.0
2017-07-24 12:00:00,127.21,127.26,127.17,127.23,8993.0,97.5258,97.5641,97.4951,97.5411,8993.0
2017-07-24 12:05:00,127.23,127.23,127.08,127.11,6279.0,97.5411,97.5411,97.4261,97.4491,6279.0
2017-07-24 12:10:00,127.12,127.13,127.0,127.06,8251.0,97.4568,97.4645,97.3648,97.4108,8251.0
2017-07-24 12:15:00,127.05,127.07,127.01,127.06,7151.0,97.4031,97.4185,97.3725,97.4108,7151.0
2017-07-24 12:20:00,127.06,127.19,127.04,127.08,7263.0,97.4108,97.5105,97.3955,97.4261,7263.0
2017-07-24 12:25:00,127.1,127.18,127.07,127.16,4730.0,97.4415,97.5028,97.4185,97.4875,4730.0
2017-07-24 12:30:00,127.18,127.18,126.98,127.04,7415.0,97.5028,97.5028,97.3495,97.3955,7415.0
2017-07-24 12:35:00,127.03,127.06,127.01,127.01,6143.0,97.3878,97.4108,97.3725,97.3725,6143.0
2017-07-24 12:40:00,127.02,127.04,126.94,126.97,4434.0,97.3801,97.3955,97.3188,97.3418,4434.0
2017-07-24 12:45:00,126.96,127.03,126.86,126.86,14355.0,97.3341,97.3878,97.2575,97.2575,14355.0
2017-07-24 12:50:00,126.85,126.91,126.85,126.9,5800.0,97.2498,97.2958,97.2498,97.2881,5800.0
2017-07-24 12:55:00,126.89,127.07,126.88,127.07,10523.0,97.2805,97.4185,97.2728,97.4185,10523.0
2017-07-24 13:00:00,127.07,127.23,127.07,127.19,7656.0,97.4185,97.5411,97.4185,97.5105,7656.0
2017-07-24 13:05:00,127.23,127.26,127.09,127.11,6847.0,97.5411,97.5641,97.4338,97.4491,6847.0
2017-07-24 13:10:00,127.13,127.15,127.04,127.06,5992.0,97.4645,97.4798,97.3955,97.4108,5992.0
2017-07-24 13:15:00,127.04,127.11,127.01,127.09,4308.0,97.3955,97.4491,97.3725,97.4338,4308.0
2017-07-24 13:20:00,127.09,127.15,127.08,127.08,4400.0,97.4338,97.4798,97.4261,97.4261,4400.0
2017-07-24 13:25:00,127.08,127.18,127.08,127.08,5523.0,97.4261,97.5028,97.4261,97.4261,5523.0
2017-07-24 13:30:00,127.1,127.12,127.08,127.1,5898.0,97.4415,97.4568,97.4261,97.4415,5898.0
2017-07-24 13:35:00,127.13,127.18,127.12,127.12,5781.0,97.4645,97.5028,97.4568,97.4568,5781.0
2017-07-24 13:40:00,127.11,127.18,127.09,127.17,4559.0,97.4491,97.5028,97.4338,97.4951,4559.0
2017-07-24 13:45:00,127.16,127.21,127.13,127.2,6217.0,97.4875,97.5258,97.4645,97.5181,6217.0
2017-07-24 13:50:00,127.2,127.28,127.19,127.25,10371.0,97.5181,97.5795,97.5105,97.5565,10371.0
2017-07-24 13:55:00,127.25,127.32,127.25,127.32,12212.0,97.5565,97.6101,97.5565,97.6101,12212.0
2017-07-24 14:00:00,127.3,127.37,127.3,127.32,7641.0,97.5948,97.6485,97.5948,97.6101,7641.0
2017-07-24 14:05:00,127.32,127.38,127.31,127.37,5218.0,97.6101,97.6561,97.6025,97.6485,5218.0
2017-07-24 14:10:00,127.35,127.37,127.31,127.37,5719.0,97.6331,97.6485,97.6025,97.6485,5719.0
2017-07-24 14:15:00,127.38,127.42,127.36,127.36,6622.0,97.6561,97.6868,97.6408,97.6408,6622.0
2017-07-24 14:20:00,127.35,127.42,127.34,127.36,4672.0,97.6331,97.6868,97.6255,97.6408,4672.0
2017-07-24 14:25:00,127.36,127.38,127.3,127.3,5107.0,97.6408,97.6561,97.5948,97.5948,5107.0
2017-07-24 14:30:00,127.31,127.35,127.19,127.24,10310.0,97.6025,97.6331,97.5105,97.5488,10310.0
2017-07-24 14:35:00,127.24,127.25,127.2,127.2,5015.0,97.5488,97.5565,97.5181,97.5181,5015.0
2017-07-24 14:40:00,127.22,127.29,127.2,127.29,3545.0,97.5335,97.5871,97.5181,97.5871,3545.0
2017-07-24 14:45:00,127.33,127.39,127.31,127.35,9580.0,97.6178,97.6638,97.6025,97.6331,9580.0
2017-07-24 14:50:00,127.37,127.39,127.33,127.33,5858.0,97.6485,97.6638,97.6178,97.6178,5858.0
2017-07-24 14:55:00,127.34,127.35,127.17,127.17,8990.0,97.6255,97.6331,97.4951,97.4951,8990.0
2017-07-24 15:00:00,127.17,127.24,127.14,127.23,20487.0,97.4951,97.5488,97.4721,97.5411,20487.0
2017-07-24 15:05:00,127.24,127.27,127.14,127.14,8871.0,97.5488,97.5718,97.4721,97.4721,8871.0
2017-07-24 15:10:00,127.18,127.19,126.99,127.02,6861.0,97.5028,97.5105,97.3571,97.3801,6861.0
2017-07-24 15:15:00,127.01,127.14,127.01,127.07,7770.0,97.3725,97.4721,97.3725,97.4185,7770.0
2017-07-24 15:20:00,127.08,127.15,127.08,127.11,6022.0,97.4261,97.4798,97.4261,97.4491,6022.0
2017-07-24 15:25:00,127.1,127.31,127.1,127.3,10276.0,97.4415,97.6025,97.4415,97.5948,10276.0
2017-07-24 15:30:00,127.31,127.35,127.29,127.31,15583.0,97.6025,97.6331,97.5871,97.6025,15583.0
2017-07-24 15:35:00,127.31,127.34,127.3,127.32,15953.0,97.6025,97.6255,97.5948,97.6101,15953.0
2017-07-24 15:40:00,127.32,127.39,127.28,127.37,18543.0,97.6101,97.6638,97.5795,97.6485,18543.0
2017-07-24 15:45:00,127.36,127.37,127.31,127.32,29511.0,97.6408,97.6485,97.6025,97.6101,29511.0
2017-07-24 15:50:00,127.32,127.43,127.32,127.35,34099.0,97.6101,97.6945,97.6101,97.6331,34099.0
2017-07-24 15:55:00,127.36,127.36,127.19,127.28,93036.0,97.6408,97.6408,97.5105,97.5795,93036.0
2017-07-25 09:30:00,129.39,129.89,129.09,129.66,76148.0,99.1971,99.5804,98.9671,99.4041,76148.0
2017-07-25 09:35:00,129.64,129.64,129.34,129.52,48686.0,99.3888,99.3888,99.1588,99.2968,48686.0
2017-07-25 09:40:00,129.5,129.63,129.28,129.54,17422.0,99.2814,99.3811,99.1128,99.3121,17422.0
2017-07-25 09:45:00,129.6,129.8,129.25,129.33,33822.0,99.3581,99.5114,99.0898,99.1511,33822.0
2017-07-25 09:50:00,129.33,129.38,129.17,129.17,42165.0,99.1511,99.1894,99.0284,99.0284,42165.0
2017-07-25 09:55:00,129.19,129.31,129.02,129.11,30924.0,99.0438,99.1358,98.9134,98.9824,30924.0
2017-07-25 10:00:00,129.12,129.16,128.96,129.06,17798.0,98.9901,99.0208,98.8674,98.9441,17798.0
2017-07-25 10:05:00,129.05,129.23,128.99,129.23,14039.0,98.9364,99.0744,98.8904,99.0744,14039.0
2017-07-25 10:10:00,129.23,129.25,128.91,128.96,21820.0,99.0744,99.0898,98.8291,98.8674,21820.0
2017-07-25 10:15:00,128.94,129.26,128.87,129.25,21504.0,98.8521,99.0974,98.7984,99.0898,21504.0
2017-07-25 10:20:00,129.25,129.46,129.14,129.45,27870.0,99.0898,99.2508,99.0054,99.2431,27870.0
2017-07-25 10:25:00,129.42,129.45,129.12,129.14,41724.0,99.2201,99.2431,98.9901,99.0054,41724.0
2017-07-25 10:30:00,129.17,129.21,128.88,129.01,15544.0,99.0284,99.0591,98.8061,98.9058,15544.0
2017-07-25 10:35:00,128.99,129.35,128.96,129.24,36262.0,98.8904,99.1664,98.8674,99.0821,36262.0
2017-07-25 10:40:00,129.25,129.31,129.2,129.3,10058.0,99.0898,99.1358,99.0514,99.1281,10058.0
2017-07-25 10:45:00,129.3,129.35,129.17,129.31,5307.0,99.1281,99.1664,99.0284,99.1358,5307.0
2017-07-25 10:50:00,129.33,129.54,129.29,129.39,17167.0,99.1511,99.3121,99.1204,99.1971,17167.0
2017-07-25 10:55:00,129.37,129.59,129.37,129.53,28235.0,99.1818,99.3504,99.1818,99.3044,28235.0
2017-07-25 11:00:00,129.55,129.55,129.26,129.3,17944.0,99.3198,99.3198,99.0974,99.1281,17944.0
2017-07-25 11:05:00,129.28,129.35,129.2,129.34,13567.0,99.1128,99.1664,99.0514,99.1588,13567.0
2017-07-25 11:10:00,129.36,129.49,129.34,129.45,17081.0,99.1741,99.2738,99.1588,99.2431,17081.0
2017-07-25 11:15:00,129.45,129.66,129.42,129.59,15419.0,99.2431,99.4041,99.2201,99.3504,15419.0
2017-07-25 11:20:00,129.66,129.75,129.56,129.74,15583.0,99.4041,99.4731,99.3274,99.4654,15583.0
2017-07-25 11:25:00,129.75,129.82,129.65,129.67,12992.0,99.4731,99.5268,99.3964,99.4118,12992.0
2017-07-25 11:30:00,129.7,129.8,129.57,129.61,16470.0,99.4348,99.5114,99.3351,99.3658,16470.0
2017-07-25 11:35:00,129.59,129.63,129.46,129.51,11222.0,99.3504,99.3811,99.2508,99.2891,11222.0
2017-07-25 11:40:00,129.56,129.73,129.56,129.68,7987.0,99.3274,99.4578,99.3274,99.4194,7987.0
2017-07-25 11:45:00,129.67,129.73,129.66,129.71,7118.0,99.4118,99.4578,99.4041,99.4424,7118.0
2017-07-25 11:50:00,129.75,129.79,129.72,129.79,7673.0,99.4731,99.5038,99.4501,99.5038,7673.0
2017-07-25 11:55:00,129.77,129.87,129.72,129.77,4639.0,99.4884,99.5651,99.4501,99.4884,4639.0
2017-07-25 12:00:00,129.78,129.85,129.7,129.85,8752.0,99.4961,99.5498,99.4348,99.5498,8752.0
2017-07-25 12:05:00,129.89,130.0,129.86,129.86,14353.0,99.5804,99.6648,99.5574,99.5574,14353.0
2017-07-25 12:10:00,129.84,130.0,129.83,129.88,19554.0,99.5421,99.6648,99.5344,99.5728,19554.0
2017-07-25 12:15:00,129.87,129.95,129.87,129.93,10022.0,99.5651,99.6264,99.5651,99.6111,10022.0
2017-07-25 12:20:00,129.94,129.96,129.84,129.86,12159.0,99.6188,99.6341,99.5421,99.5574,12159.0
2017-07-25 12:25:00,129.87,129.96,129.87,129.87,5134.0,99.5651,99.6341,99.5651,99.5651,5134.0
2017-07-25 12:30:00,129.89,129.94,129.84,129.86,6685.0,99.5804,99.6188,99.5421,99.5574,6685.0
2017-07-25 12:35:00,129.87,129.87,129.65,129.66,12328.0,99.5651,99.5651,99.3964,99.4041,12328.0
2017-07-25 12:40:00,129.64,129.68,129.59,129.6,8663.0,99.3888,99.4194,99.3504,99.3581,8663.0
2017-07-25 12:45:00,129.61,129.61,129.51,129.54,9688.0,99.3658,99.3658,99.2891,99.3121,9688.0
2017-07-25 12:50:00,129.58,129.58,129.39,129.46,8990.0,99.3428,99.3428,99.1971,99.2508,8990.0
2017-07-25 12:55:00,129.51,129.57,129.49,129.55,4410.0,99.2891,99.3351,99.2738,99.3198,4410.0
2017-07-25 13:00:00,129.55,129.55,129.32,129.33,9203.0,99.3198,99.3198,99.1434,99.1511,9203.0
2017-07-25 13:05:00,129.32,129.41,129.29,129.38,8778.0,99.1434,99.2124,99.1204,99.1894,8778.0
2017-07-25 13:10:00,129.43,129.44,129.29,129.34,4000.0,99.2278,99.2354,99.1204,99.1588,4000.0
2017-07-25 13:15:00,129.35,129.39,129.3,129.3,4720.0,99.1664,99.1971,99.1281,99.1281,4720.0
2017-07-25 13:20:00,129.33,129.34,129.18,129.24,5532.0,99.1511,99.1588,99.0361,99.0821,5532.0
2017-07-25 13:25:00,129.25,129.25,129.12,129.23,7084.0,99.0898,99.0898,98.9901,99.0744,7084.0
2017-07-25 13:30:00,129.21,129.26,129.18,129.23,13317.0,99.0591,99.0974,99.0361,99.0744,13317.0
2017-07-25 13:35:00,129.26,129.33,129.2,129.32,7613.0,99.0974,99.1511,99.0514,99.1434,7613.0
2017-07-25 13:40:00,129.34,129.34,129.2,129.25,8573.0,99.1588,99.1588,99.0514,99.0898,8573.0
2017-07-25 13:45:00,129.28,129.28,129.23,129.26,13989.0,99.1128,99.1128,99.0744,99.0974,13989.0
2017-07-25 13:50:00,129.26,129.29,129.24,129.27,21026.0,99.0974,99.1204,99.0821,99.1051,21026.0
2017-07-25 13:55:00,129.27,129.31,129.23,129.28,11942.0,99.1051,99.1358,99.0744,99.1128,11942.0
2017-07-25 14:00:00,129.28,129.45,129.27,129.39,10164.0,99.1128,99.2431,99.1051,99.1971,10164.0
2017-07-25 14:05:00,129.42,129.52,129.36,129.52,21451.0,99.2201,99.2968,99.1741,99.2968,21451.0
2017-07-25 14:10:00,129.51,129.55,129.46,129.47,22672.0,99.2891,99.3198,99.2508,99.2584,22672.0
2017-07-25 14:15:00,129.48,129.55,129.42,129.53,15980.0,99.2661,99.3198,99.2201,99.3044,15980.0
2017-07-25 14:20:00,129.53,129.64,129.47,129.49,10715.0,99.3044,99.3888,99.2584,99.2738,10715.0
2017-07-25 14:25:00,129.47,129.5,129.32,129.34,13032.0,99.2584,99.2814,99.1434,99.1588,13032.0
2017-07-25 14:30:00,129.36,129.37,129.2,129.25,16326.0,99.1741,99.1818,99.0514,99.0898,16326.0
2017-07-25 14:35:00,129.26,129.38,129.26,129.34,16255.0,99.0974,99.1894,99.0974,99.1588,16255.0
2017-07-25 14:40:00,129.33,129.34,129.16,129.21,8489.0,99.1511,99.1588,99.0208,99.0591,8489.0
2017-07-25 14:45:00,129.19,129.19,129.09,129.17,13846.0,99.0438,99.0438,98.9671,99.0284,13846.0
2017-07-25 14:50:00,129.17,129.23,129.15,129.18,21731.0,99.0284,99.0744,99.0131,99.0361,21731.0
2017-07-25 14:55:00,129.18,129.19,129.08,129.15,23639.0,99.0361,99.0438,98.9594,99.0131,23639.0
2017-07-25 15:00:00,129.15,129.3,129.14,129.28,18287.0,99.0131,99.1281,99.0054,99.1128,18287.0
2017-07-25 15:05:00,129.3,129.34,129.26,129.29,30114.0,99.1281,99.1588,99.0974,99.1204,30114.0
2017-07-25 15:10:00,129.29,129.41,129.28,129.4,16274.0,99.1204,99.2124,99.1128,99.2048,16274.0
2017-07-25 15:15:00,129.4,129.51,129.36,129.51,23287.0,99.2048,99.2891,99.1741,99.2891,23287.0
2017-07-25 15:20:00,129.51,129.57,129.46,129.46,22083.0,99.2891,99.3351,99.2508,99.2508,22083.0
2017-07-25 15:25:00,129.46,129.5,129.41,129.5,35100.0,99.2508,99.2814,99.2124,99.2814,35100.0
2017-07-25 15:30:00,129.49,129.5,129.33,129.33,62005.0,99.2738,99.2814,99.1511,99.1511,62005.0
2017-07-25 15:35:00,129.29,129.37,129.24,129.28,115036.0,99.1204,99.1818,99.0821,99.1128,115036.0
2017-07-25 15:40:00,129.29,129.35,129.21,129.21,43640.0,99.1204,99.1664,99.0591,99.0591,43640.0
2017-07-25 15:45:00,129.2,129.39,129.17,129.33,124462.0,99.0514,99.1971,99.0284,99.1511,124462.0
2017-07-25 15:50:00,129.33,129.41,129.31,129.4,85897.0,99.1511,99.2124,99.1358,99.2048,85897.0
2017-07-25 15:55:00,129.39,129.44,129.23,129.34,275004.0,99.1971,99.2354,99.0744,99.1588,275004.0
2017-07-26 09:30:00,129.17,129.4,128.78,128.94,72575.0,99.0284,99.2048,98.7294,98.8521,72575.0
2017-07-26 09:35:00,128.85,128.99,128.66,128.89,67787.0,98.7831,98.8904,98.6374,98.8138,67787.0
2017-07-26 09:40:00,128.91,129.21,128.87,129.09,51396.0,98.8291,99.0591,98.7984,98.9671,51396.0
2017-07-26 09:45:00,129.04,129.13,129.0,129.03,26373.0,98.9288,98.9978,98.8981,98.9211,26373.0
2017-07-26 09:50:00,129.03,129.38,129.02,129.34,42714.0,98.9211,99.1894,98.9134,99.1588,42714.0
2017-07-26 09:55:00,129.34,129.35,129.11,129.19,28321.0,99.1588,99.1664,98.9824,99.0438,28321.0
2017-07-26 10:00:00,129.21,129.38,129.21,129.38,18940.0,99.0591,99.1894,99.0591,99.1894,18940.0
2017-07-26 10:05:00,129.38,129.49,129.35,129.47,79728.0,99.1894,99.2738,99.1664,99.2584,79728.0
2017-07-26 10:10:00,129.45,129.46,129.24,129.45,26364.0,99.2431,99.2508,99.0821,99.2431,26364.0
2017-07-26 10:15:00,129.46,129.55,129.45,129.55,64135.0,99.2508,99.3198,99.2431,99.3198,64135.0
2017-07-26 10:20:00,129.52,129.55,129.45,129.5,31663.0,99.2968,99.3198,99.2431,99.2814,31663.0
2017-07-26 10:25:00,129.5,129.51,129.19,129.36,17624.0,99.2814,99.2891,99.0438,99.1741,17624.0
2017-07-26 10:30:00,129.36,129.43,129.13,129.18,9265.0,99.1741,99.2278,98.9978,99.0361,9265.0
2017-07-26 10:35:00,129.16,129.17,128.87,128.93,32613.0,99.0208,99.0284,98.7984,98.8444,32613.0
2017-07-26 10:40:00,128.89,129.12,128.56,128.56,43798.0,98.8138,98.9901,98.5608,98.5608,43798.0
2017-07-26 10:45:00,128.57,128.57,128.18,128.18,16913.0,98.5684,98.5684,98.2694,98.2694,16913.0
2017-07-26 10:50:00,128.2,128.2,128.0,128.03,21687.0,98.2848,98.2848,98.1315,98.1545,21687.0
2017-07-26 10:55:00,128.03,128.12,127.97,128.01,24560.0,98.1545,98.2235,98.1085,98.1391,24560.0
2017-07-26 11:00:00,128.03,128.03,127.86,128.0,17442.0,98.1545,98.1545,98.0241,98.1315,17442.0
2017-07-26 11:05:00,127.98,128.02,127.86,127.86,19361.0,98.1161,98.1468,98.0241,98.0241,19361.0
2017-07-26 11:10:00,127.86,127.95,127.79,127.93,19674.0,98.0241,98.0931,97.9705,98.0778,19674.0
2017-07-26 11:15:00,127.95,128.07,127.93,127.93,16714.0,98.0931,98.1851,98.0778,98.0778,16714.0
2017-07-26 11:20:00,127.94,128.15,127.94,128.12,16760.0,98.0855,98.2465,98.0855,98.2235,16760.0
2017-07-26 11:25:00,128.12,128.12,127.97,127.98,12371.0,98.2235,98.2235,98.1085,98.1161,12371.0
2017-07-26 11:30:00,128.01,128.11,127.95,128.01,13427.0,98.1391,98.2158,98.0931,98.1391,13427.0
2017-07-26 11:35:00,128.01,128.02,127.94,127.99,13771.0,98.1391,98.1468,98.0855,98.1238,13771.0
2017-07-26 11:40:00,127.99,128.22,127.99,128.16,13233.0,98.1238,98.3001,98.1238,98.2541,13233.0
2017-07-26 11:45:00,128.16,128.21,128.06,128.18,15980.0,98.2541,98.2924,98.1775,98.2694,15980.0
2017-07-26 11:50:00,128.15,128.15,128.01,128.01,8670.0,98.2465,98.2465,98.1391,98.1391,8670.0
2017-07-26 11:55:00,128.0,128.01,127.9,127.99,9300.0,98.1315,98.1391,98.0548,98.1238,9300.0
2017-07-26 12:00:00,127.99,127.99,127.86,127.95,15275.0,98.1238,98.1238,98.0241,98.0931,15275.0
2017-07-26 12:05:00,127.96,128.27,127.96,128.27,19312.0,98.1008,98.3384,98.1008,98.3384,19312.0
2017-07-26 12:10:00,128.3,128.35,128.27,128.35,20306.0,98.3614,98.3998,98.3384,98.3998,20306.0
2017-07-26 12:15:00,128.36,128.36,128.26,128.29,27307.0,98.4074,98.4074,98.3308,98.3538,27307.0
2017-07-26 12:20:00,128.29,128.3,128.14,128.14,7808.0,98.3538,98.3614,98.2388,98.2388,7808.0
2017-07-26 12:25:00,128.16,128.25,128.08,128.14,12191.0,98.2541,98.3231,98.1928,98.2388,12191.0
2017-07-26 12:30:00,128.18,128.18,128.08,128.11,8655.0,98.2694,98.2694,98.1928,98.2158,8655.0
2017-07-26 12:35:00,128.17,128.17,128.1,128.15,5674.0,98.2618,98.2618,98.2081,98.2465,5674.0
2017-07-26 12:40:00,128.18,128.18,128.14,128.14,5562.0,98.2694,98.2694,98.2388,98.2388,5562.0
2017-07-26 12:45:00,128.14,128.18,128.1,128.13,8527.0,98.2388,98.2694,98.2081,98.2311,8527.0
2017-07-26 12:50:00,128.13,128.14,127.99,128.02,6867.0,98.2311,98.2388,98.1238,98.1468,6867.0
2017-07-26 12:55:00,128.06,128.13,128.02,128.02,8398.0,98.1775,98.2311,98.1468,98.1468,8398.0
2017-07-26 13:00:00,128.04,128.05,127.95,127.95,6188.0,98.1621,98.1698,98.0931,98.0931,6188.0
2017-07-26 13:05:00,127.98,127.98,127.9,127.97,6106.0,98.1161,98.1161,98.0548,98.1085,6106.0
2017-07-26 13:10:00,127.96,127.99,127.93,127.97,4316.0,98.1008,98.1238,98.0778,98.1085,4316.0
2017-07-26 13:15:00,127.97,128.03,127.96,128.02,9657.0,98.1085,98.1545,98.1008,98.1468,9657.0
2017-07-26 13:20:00,128.03,128.05,128.02,128.02,7586.0,98.1545,98.1698,98.1468,98.1468,7586.0
2017-07-26 13:25:00,128.04,128.05,127.82,127.85,23241.0,98.1621,98.1698,97.9935,98.0165,23241.0
2017-07-26 13:30:00,127.84,127.85,127.73,127.8,83243.0,98.0088,98.0165,97.9245,97.9781,83243.0
2017-07-26 13:35:00,127.8,127.91,127.8,127.9,14199.0,97.9781,98.0625,97.9781,98.0548,14199.0
2017-07-26 13:40:00,127.9,127.9,127.76,127.76,8825.0,98.0548,98.0548,97.9475,97.9475,8825.0
2017-07-26 13:45:00,127.77,127.84,127.75,127.84,10486.0,97.9551,98.0088,97.9398,98.0088,10486.0
2017-07-26 13:50:00,127.84,127.95,127.83,127.95,10389.0,98.0088,98.0931,98.0011,98.0931,10389.0
2017-07-26 13:55:00,127.93,127.97,127.81,127.93,17065.0,98.0778,98.1085,97.9858,98.0778,17065.0
2017-07-26 14:00:00,127.97,128.15,127.75,127.92,12538.0,98.1085,98.2465,97.9398,98.0701,12538.0
2017-07-26 14:05:00,127.91,128.13,127.78,128.04,34171.0,98.0625,98.2311,97.9628,98.1621,34171.0
2017-07-26 14:10:00,127.98,128.05,127.83,127.83,8595.0,98.1161,98.1698,98.0011,98.0011,8595.0
2017-07-26 14:15:00,127.9,127.94,127.78,127.94,24744.0,98.0548,98.0855,97.9628,98.0855,24744.0
2017-07-26 14:20:00,127.91,127.97,127.83,127.95,17749.0,98.0625,98.1085,98.0011,98.0931,17749.0
2017-07-26 14:25:00,127.89,128.05,127.89,127.98,11390.0,98.0471,98.1698,98.0471,98.1161,11390.0
2017-07-26 14:30:00,127.98,128.06,127.93,127.97,15576.0,98.1161,98.1775,98.0778,98.1085,15576.0
2017-07-26 14:35:00,127.94,127.99,127.91,127.94,11867.0,98.0855,98.1238,98.0625,98.0855,11867.0
2017-07-26 14:40:00,127.95,127.98,127.86,127.91,17849.0,98.0931,98.1161,98.0241,98.0625,17849.0
2017-07-26 14:45:00,127.91,127.98,127.91,127.94,6248.0,98.0625,98.1161,98.0625,98.0855,6248.0
2017-07-26 14:50:00,127.94,127.95,127.77,127.78,10191.0,98.0855,98.0931,97.9551,97.9628,10191.0
2017-07-26 14:55:00,127.78,127.79,127.56,127.58,11676.0,97.9628,97.9705,97.7941,97.8095,11676.0
2017-07-26 15:00:00,127.61,127.62,127.52,127.6,22806.0,97.8325,97.8401,97.7635,97.8248,22806.0
2017-07-26 15:05:00,127.55,127.55,127.31,127.4,32943.0,97.7865,97.7865,97.6025,97.6715,32943.0
2017-07-26 15:10:00,127.41,127.41,127.16,127.29,22768.0,97.6791,97.6791,97.4875,97.5871,22768.0
2017-07-26 15:15:00,127.31,127.43,127.27,127.34,30999.0,97.6025,97.6945,97.5718,97.6255,30999.0
2017-07-26 15:20:00,127.35,127.35,127.15,127.27,16995.0,97.6331,97.6331,97.4798,97.5718,16995.0
2017-07-26 15:25:00,127.24,127.25,127.17,127.23,10680.0,97.5488,97.5565,97.4951,97.5411,10680.0
2017-07-26 15:30:00,127.21,127.42,127.21,127.42,29725.0,97.5258,97.6868,97.5258,97.6868,29725.0
2017-07-26 15:35:00,127.41,127.47,127.41,127.46,20396.0,97.6791,97.7251,97.6791,97.7175,20396.0
2017-07-26 15:40:00,127.43,127.45,127.29,127.3,27778.0,97.6945,97.7098,97.5871,97.5948,27778.0
2017-07-26 15:45:00,127.3,127.3,126.81,126.84,34843.0,97.5948,97.5948,97.2191,97.2421,34843.0
2017-07-26 15:50:00,126.82,127.15,126.79,127.15,43101.0,97.2268,97.4798,97.2038,97.4798,43101.0
2017-07-26 15:55:00,127.14,127.41,127.07,127.33,127567.0,97.4721,97.6791,97.4185,97.6178,127567.0
2017-07-27 09:30:00,127.28,127.55,126.95,127.03,18360.0,97.5795,97.7865,97.3265,97.3878,18360.0
2017-07-27 09:35:00,126.96,127.41,126.73,127.23,33393.0,97.3341,97.6791,97.1578,97.5411,33393.0
2017-07-27 09:40:00,127.3,127.38,126.89,127.38,59853.0,97.5948,97.6561,97.2805,97.6561,59853.0
2017-07-27 09:45:00,127.38,127.74,127.28,127.57,24311.0,97.6561,97.9321,97.5795,97.8018,24311.0
2017-07-27 09:50:00,127.64,127.72,127.5,127.53,43884.0,97.8555,97.9168,97.7481,97.7711,43884.0
2017-07-27 09:55:00,127.48,127.71,127.44,127.64,14234.0,97.7328,97.9091,97.7021,97.8555,14234.0
2017-07-27 10:00:00,127.65,127.73,127.53,127.62,15948.0,97.8631,97.9245,97.7711,97.8401,15948.0
2017-07-27 10:05:00,127.67,127.7,127.55,127.58,10312.0,97.8785,97.9015,97.7865,97.8095,10312.0
2017-07-27 10:10:00,127.56,127.76,127.53,127.59,56282.0,97.7941,97.9475,97.7711,97.8171,56282.0
2017-07-27 10:15:00,127.59,127.77,127.56,127.77,8984.0,97.8171,97.9551,97.7941,97.9551,8984.0
2017-07-27 10:20:00,127.8,127.93,127.73,127.87,113932.0,97.9781,98.0778,97.9245,98.0318,113932.0
2017-07-27 10:25:00,127.91,128.2,127.91,128.1,11652.0,98.0625,98.2848,98.0625,98.2081,11652.0
2017-07-27 10:30:00,128.14,128.18,127.9,128.04,14945.0,98.2388,98.2694,98.0548,98.1621,14945.0
2017-07-27 10:35:00,128.06,128.14,127.99,128.1,27144.0,98.1775,98.2388,98.1238,98.2081,27144.0
2017-07-27 10:40:00,128.08,128.14,127.99,128.07,17263.0,98.1928,98.2388,98.1238,98.1851,17263.0
2017-07-27 10:45:00,128.08,128.16,128.04,128.1,22635.0,98.1928,98.2541,98.1621,98.2081,22635.0
2017-07-27 10:50:00,128.08,128.12,127.82,127.91,105453.0,98.1928,98.2235,97.9935,98.0625,105453.0
2017-07-27 10:55:00,127.9,128.01,127.9,127.97,9478.0,98.0548,98.1391,98.0548,98.1085,9478.0
2017-07-27 11:00:00,127.96,128.0,127.81,127.81,12327.0,98.1008,98.1315,97.9858,97.9858,12327.0
2017-07-27 11:05:00,127.82,127.87,127.65,127.66,4270.0,97.9935,98.0318,97.8631,97.8708,4270.0
2017-07-27 11:10:00,127.69,127.69,127.53,127.63,12731.0,97.8938,97.8938,97.7711,97.8478,12731.0
2017-07-27 11:15:00,127.57,127.66,127.52,127.52,9508.0,97.8018,97.8708,97.7635,97.7635,9508.0
2017-07-27 11:20:00,127.5,127.61,127.47,127.59,34651.0,97.7481,97.8325,97.7251,97.8171,34651.0
2017-07-27 11:25:00,127.58,127.81,127.58,127.81,7630.0,97.8095,97.9858,97.8095,97.9858,7630.0
2017-07-27 11:30:00,127.83,127.95,127.81,127.88,9278.0,98.0011,98.0931,97.9858,98.0395,9278.0
2017-07-27 11:35:00,127.84,127.92,127.79,127.88,11098.0,98.0088,98.0701,97.9705,98.0395,11098.0
2017-07-27 11:40:00,127.9,128.02,127.88,128.02,8614.0,98.0548,98.1468,98.0395,98.1468,8614.0
2017-07-27 11:45:00,128.02,128.09,127.98,127.98,6327.0,98.1468,98.2005,98.1161,98.1161,6327.0
2017-07-27 11:50:00,127.98,128.12,127.98,128.1,6590.0,98.1161,98.2235,98.1161,98.2081,6590.0
2017-07-27 11:55:00,128.08,128.1,127.96,128.0,4802.0,98.1928,98.2081,98.1008,98.1315,4802.0
2017-07-27 12:00:00,128.0,128.02,127.93,127.93,48457.0,98.1315,98.1468,98.0778,98.0778,48457.0
2017-07-27 12:05:00,127.9,127.9,127.87,127.87,4606.0,98.0548,98.0548,98.0318,98.0318,4606.0
2017-07-27 12:10:00,127.93,128.01,127.88,128.01,4520.0,98.0778,98.1391,98.0395,98.1391,4520.0
2017-07-27 12:15:00,128.02,128.12,127.96,127.96,5253.0,98.1468,98.2235,98.1008,98.1008,5253.0
2017-07-27 12:20:00,127.95,128.02,127.85,127.87,13903.0,98.0931,98.1468,98.0165,98.0318,13903.0
2017-07-27 12:25:00,127.88,128.01,127.88,128.01,7894.0,98.0395,98.1391,98.0395,98.1391,7894.0
2017-07-27 12:30:00,128.01,128.03,127.96,127.99,18209.0,98.1391,98.1545,98.1008,98.1238,18209.0
2017-07-27 12:35:00,128.01,128.02,127.87,127.89,21834.0,98.1391,98.1468,98.0318,98.0471,21834.0
2017-07-27 12:40:00,127.9,127.95,127.82,127.95,9900.0,98.0548,98.0931,97.9935,98.0931,9900.0
2017-07-27 12:45:00,127.95,127.96,127.85,127.92,32475.0,98.0931,98.1008,98.0165,98.0701,32475.0
2017-07-27 12:50:00,127.91,127.93,127.76,127.8,27423.0,98.0625,98.0778,97.9475,97.9781,27423.0
2017-07-27 12:55:00,127.8,127.97,127.79,127.85,17414.0,97.9781,98.1085,97.9705,98.0165,17414.0
2017-07-27 13:00:00,127.85,127.85,127.61,127.64,25797.0,98.0165,98.0165,97.8325,97.8555,25797.0
2017-07-27 13:05:00,127.69,127.85,127.68,127.81,35697.0,97.8938,98.0165,97.8861,97.9858,35697.0
2017-07-27 13:10:00,127.79,127.94,127.78,127.88,9278.0,97.9705,98.0855,97.9628,98.0395,9278.0
2017-07-27 13:15:00,127.88,127.88,127.58,127.7,10096.0,98.0395,98.0395,97.8095,97.9015,10096.0
2017-07-27 13:20:00,127.71,127.77,127.59,127.74,18011.0,97.9091,97.9551,97.8171,97.9321,18011.0
2017-07-27 13:25:00,127.7,127.73,127.43,127.56,31099.0,97.9015,97.9245,97.6945,97.7941,31099.0
2017-07-27 13:30:00,127.54,127.54,127.28,127.28,8712.0,97.7788,97.7788,97.5795,97.5795,8712.0
2017-07-27 13:35:00,127.27,127.44,127.15,127.41,16658.0,97.5718,97.7021,97.4798,97.6791,16658.0
2017-07-27 13:40:00,127.39,127.69,127.35,127.57,10081.0,97.6638,97.8938,97.6331,97.8018,10081.0
2017-07-27 13:45:00,127.51,127.64,127.43,127.59,6824.0,97.7558,97.8555,97.6945,97.8171,6824.0
2017-07-27 13:50:00,127.59,127.61,127.36,127.37,5411.0,97.8171,97.8325,97.6408,97.6485,5411.0
2017-07-27 13:55:00,127.42,127.54,127.29,127.3,19088.0,97.6868,97.7788,97.5871,97.5948,19088.0
2017-07-27 14:00:00,127.32,127.5,127.25,127.38,7776.0,97.6101,97.7481,97.5565,97.6561,7776.0
2017-07-27 14:05:00,127.43,127.59,127.39,127.52,8272.0,97.6945,97.8171,97.6638,97.7635,8272.0
2017-07-27 14:10:00,127.57,127.57,127.42,127.43,14246.0,97.8018,97.8018,97.6868,97.6945,14246.0
2017-07-27 14:15:00,127.42,127.42,127.24,127.37,18244.0,97.6868,97.6868,97.5488,97.6485,18244.0
2017-07-27 14:20:00,127.36,127.43,127.27,127.29,12634.0,97.6408,97.6945,97.5718,97.5871,12634.0
2017-07-27 14:25:00,127.27,127.3,127.02,127.06,16516.0,97.5718,97.5948,97.3801,97.4108,16516.0
2017-07-27 14:30:00,127.06,127.13,126.87,126.87,15403.0,97.4108,97.4645,97.2651,97.2651,15403.0
2017-07-27 14:35:00,126.86,127.13,126.86,126.99,23334.0,97.2575,97.4645,97.2575,97.3571,23334.0
2017-07-27 14:40:00,127.0,127.0,126.81,126.84,15469.0,97.3648,97.3648,97.2191,97.2421,15469.0
2017-07-27 14:45:00,126.83,127.05,126.79,127.04,58432.0,97.2345,97.4031,97.2038,97.3955,58432.0
2017-07-27 14:50:00,127.06,127.16,126.88,127.01,62350.0,97.4108,97.4875,97.2728,97.3725,62350.0
2017-07-27 14:55:00,127.04,127.25,126.98,127.22,19484.0,97.3955,97.5565,97.3495,97.5335,19484.0
2017-07-27 15:00:00,127.23,127.28,127.09,127.12,22511.0,97.5411,97.5795,97.4338,97.4568,22511.0
2017-07-27 15:05:00,127.13,127.26,127.04,127.16,17345.0,97.4645,97.5641,97.3955,97.4875,17345.0
2017-07-27 15:10:00,127.15,127.34,127.11,127.33,39015.0,97.4798,97.6255,97.4491,97.6178,39015.0
2017-07-27 15:15:00,127.33,127.38,127.19,127.19,15436.0,97.6178,97.6561,97.5105,97.5105,15436.0
2017-07-27 15:20:00,127.2,127.46,127.18,127.34,27451.0,97.5181,97.7175,97.5028,97.6255,27451.0
2017-07-27 15:25:00,127.32,127.42,127.26,127.38,20610.0,97.6101,97.6868,97.5641,97.6561,20610.0
2017-07-27 15:30:00,127.39,127.46,127.33,127.43,30978.0,97.6638,97.7175,97.6178,97.6945,30978.0
2017-07-27 15:35:00,127.43,127.64,127.43,127.5,28890.0,97.6945,97.8555,97.6945,97.7481,28890.0
2017-07-27 15:40:00,127.5,127.51,127.44,127.47,33863.0,97.7481,97.7558,97.7021,97.7251,33863.0
2017-07-27 15:45:00,127.49,127.57,127.47,127.5,37543.0,97.7405,97.8018,97.7251,97.7481,37543.0
2017-07-27 15:50:00,127.52,127.59,127.51,127.58,11041.0,97.7635,97.8171,97.7558,97.8095,11041.0
2017-07-27 15:55:00,127.57,127.72,127.52,127.67,74474.0,97.8018,97.9168,97.7635,97.8785,74474.0
2017-07-28 09:30:00,127.57,127.92,127.54,127.67,16248.0,97.8018,98.0701,97.7788,97.8785,16248.0
2017-07-28 09:35:00,127.8,127.8,127.41,127.48,19549.0,97.9781,97.9781,97.6791,97.7328,19549.0
2017-07-28 09:40:00,127.54,127.67,127.46,127.58,84404.0,97.7788,97.8785,97.7175,97.8095,84404.0
2017-07-28 09:45:00,127.61,127.64,127.37,127.39,15191.0,97.8325,97.8555,97.6485,97.6638,15191.0
2017-07-28 09:50:00,127.42,127.53,127.19,127.2,62317.0,97.6868,97.7711,97.5105,97.5181,62317.0
2017-07-28 09:55:00,127.18,127.27,127.09,127.17,11332.0,97.5028,97.5718,97.4338,97.4951,11332.0
2017-07-28 10:00:00,127.17,127.37,127.14,127.14,31355.0,97.4951,97.6485,97.4721,97.4721,31355.0
2017-07-28 10:05:00,127.09,127.15,126.78,126.87,35339.0,97.4338,97.4798,97.1961,97.2651,35339.0
2017-07-28 10:10:00,126.88,127.07,126.81,126.97,118912.0,97.2728,97.4185,97.2191,97.3418,118912.0
2017-07-28 10:15:00,126.94,127.16,126.94,127.1,12772.0,97.3188,97.4875,97.3188,97.4415,12772.0
2017-07-28 10:20:00,127.08,127.1,126.9,127.09,15100.0,97.4261,97.4415,97.2881,97.4338,15100.0
2017-07-28 10:25:00,127.08,127.2,126.99,127.2,11202.0,97.4261,97.5181,97.3571,97.5181,11202.0
2017-07-28 10:30:00,127.21,127.4,127.2,127.36,10412.0,97.5258,97.6715,97.5181,97.6408,10412.0
2017-07-28 10:35:00,127.28,127.6,127.28,127.49,8958.0,97.5795,97.8248,97.5795,97.7405,8958.0
2017-07-28 10:40:00,127.57,127.69,127.52,127.68,11709.0,97.8018,97.8938,97.7635,97.8861,11709.0
2017-07-28 10:45:00,127.68,127.7,127.47,127.48,9076.0,97.8861,97.9015,97.7251,97.7328,9076.0
2017-07-28 10:50:00,127.47,127.47,127.3,127.36,11203.0,97.7251,97.7251,97.5948,97.6408,11203.0
2017-07-28 10:55:00,127.36,127.59,127.35,127.5,11193.0,97.6408,97.8171,97.6331,97.7481,11193.0
2017-07-28 11:00:00,127.52,127.76,127.52,127.7,9640.0,97.7635,97.9475,97.7635,97.9015,9640.0
2017-07-28 11:05:00,127.7,127.76,127.46,127.72,13814.0,97.9015,97.9475,97.7175,97.9168,13814.0
2017-07-28 11:10:00,127.67,127.74,127.53,127.6,9536.0,97.8785,97.9321,97.7711,97.8248,9536.0
2017-07-28 11:15:00,127.64,127.77,127.59,127.66,8184.0,97.8555,97.9551,97.8171,97.8708,8184.0
2017-07-28 11:20:00,127.67,127.72,127.56,127.7,15828.0,97.8785,97.9168,97.7941,97.9015,15828.0
2017-07-28 11:25:00,127.73,127.73,127.35,127.45,35399.0,97.9245,97.9245,97.6331,97.7098,35399.0
2017-07-28 11:30:00,127.44,127.47,127.35,127.42,34129.0,97.7021,97.7251,97.6331,97.6868,34129.0
2017-07-28 11:35:00,127.44,127.6,127.43,127.6,9177.0,97.7021,97.8248,97.6945,97.8248,9177.0
2017-07-28 11:40:00,127.63,127.63,127.51,127.53,7931.0,97.8478,97.8478,97.7558,97.7711,7931.0
2017-07-28 11:45:00,127.47,127.55,127.43,127.51,8259.0,97.7251,97.7865,97.6945,97.7558,8259.0
2017-07-28 11:50:00,127.53,127.64,127.52,127.55,4036.0,97.7711,97.8555,97.7635,97.7865,4036.0
2017-07-28 11:55:00,127.51,127.58,127.42,127.43,12570.0,97.7558,97.8095,97.6868,97.6945,12570.0
2017-07-28 12:00:00,127.44,127.62,127.44,127.62,10677.0,97.7021,97.8401,97.7021,97.8401,10677.0
2017-07-28 12:05:00,127.65,127.73,127.64,127.73,9991.0,97.8631,97.9245,97.8555,97.9245,9991.0
2017-07-28 12:10:00,127.73,128.02,127.73,127.9,11026.0,97.9245,98.1468,97.9245,98.0548,11026.0
2017-07-28 12:15:00,127.91,127.97,127.89,127.93,4554.0,98.0625,98.1085,98.0471,98.0778,4554.0
2017-07-28 12:20:00,127.93,127.93,127.69,127.69,10997.0,98.0778,98.0778,97.8938,97.8938,10997.0
2017-07-28 12:25:00,127.69,127.75,127.61,127.73,8467.0,97.8938,97.9398,97.8325,97.9245,8467.0
2017-07-28 12:30:00,127.73,127.8,127.72,127.79,8196.0,97.9245,97.9781,97.9168,97.9705,8196.0
2017-07-28 12:35:00,127.78,127.8,127.76,127.79,5165.0,97.9628,97.9781,97.9475,97.9705,5165.0
2017-07-28 12:40:00,127.78,127.79,127.66,127.66,8929.0,97.9628,97.9705,97.8708,97.8708,8929.0
2017-07-28 12:45:00,127.66,127.74,127.65,127.69,7135.0,97.8708,97.9321,97.8631,97.8938,7135.0
2017-07-28 12:50:00,127.68,127.68,127.59,127.64,9347.0,97.8861,97.8861,97.8171,97.8555,9347.0
2017-07-28 12:55:00,127.65,127.7,127.6,127.62,10600.0,97.8631,97.9015,97.8248,97.8401,10600.0
2017-07-28 13:00:00,127.61,127.64,127.57,127.59,8620.0,97.8325,97.8555,97.8018,97.8171,8620.0
2017-07-28 13:05:00,127.58,127.67,127.53,127.67,7727.0,97.8095,97.8785,97.7711,97.8785,7727.0
2017-07-28 13:10:00,127.68,127.68,127.59,127.6,4864.0,97.8861,97.8861,97.8171,97.8248,4864.0
2017-07-28 13:15:00,127.59,127.59,127.49,127.5,3600.0,97.8171,97.8171,97.7405,97.7481,3600.0
2017-07-28 13:20:00,127.49,127.49,127.43,127.45,6788.0,97.7405,97.7405,97.6945,97.7098,6788.0
2017-07-28 13:25:00,127.44,127.47,127.43,127.44,4053.0,97.7021,97.7251,97.6945,97.7021,4053.0
2017-07-28 13:30:00,127.45,127.57,127.45,127.47,4832.0,97.7098,97.8018,97.7098,97.7251,4832.0
2017-07-28 13:35:00,127.47,127.53,127.47,127.5,4743.0,97.7251,97.7711,97.7251,97.7481,4743.0
2017-07-28 13:40:00,127.51,127.54,127.48,127.53,5951.0,97.7558,97.7788,97.7328,97.7711,5951.0
2017-07-28 13:45:00,127.53,127.58,127.52,127.57,5654.0,97.7711,97.8095,97.7635,97.8018,5654.0
2017-07-28 13:50:00,127.56,127.57,127.5,127.57,3091.0,97.7941,97.8018,97.7481,97.8018,3091.0
2017-07-28 13:55:00,127.55,127.58,127.51,127.55,6911.0,97.7865,97.8095,97.7558,97.7865,6911.0
2017-07-28 14:00:00,127.56,127.61,127.55,127.61,4230.0,97.7941,97.8325,97.7865,97.8325,4230.0
2017-07-28 14:05:00,127.61,127.66,127.61,127.65,9009.0,97.8325,97.8708,97.8325,97.8631,9009.0
2017-07-28 14:10:00,127.67,127.7,127.59,127.59,6375.0,97.8785,97.9015,97.8171,97.8171,6375.0
2017-07-28 14:15:00,127.6,127.71,127.59,127.71,6351.0,97.8248,97.9091,97.8171,97.9091,6351.0
2017-07-28 14:20:00,127.7,127.77,127.59,127.76,6722.0,97.9015,97.9551,97.8171,97.9475,6722.0
2017-07-28 14:25:00,127.75,127.84,127.71,127.84,23475.0,97.9398,98.0088,97.9091,98.0088,23475.0
2017-07-28 14:30:00,127.84,127.86,127.78,127.79,5063.0,98.0088,98.0241,97.9628,97.9705,5063.0
2017-07-28 14:35:00,127.79,127.85,127.75,127.81,4924.0,97.9705,98.0165,97.9398,97.9858,4924.0
2017-07-28 14:40:00,127.85,127.88,127.8,127.81,4979.0,98.0165,98.0395,97.9781,97.9858,4979.0
2017-07-28 14:45:00,127.81,127.85,127.8,127.83,7698.0,97.9858,98.0165,97.9781,98.0011,7698.0
2017-07-28 14:50:00,127.81,127.83,127.76,127.81,9010.0,97.9858,98.0011,97.9475,97.9858,9010.0
2017-07-28 14:55:00,127.8,127.87,127.77,127.77,10890.0,97.9781,98.0318,97.9551,97.9551,10890.0
2017-07-28 15:00:00,127.76,127.79,127.65,127.66,9016.0,97.9475,97.9705,97.8631,97.8708,9016.0
2017-07-28 15:05:00,127.65,127.78,127.62,127.78,17868.0,97.8631,97.9628,97.8401,97.9628,17868.0
2017-07-28 15:10:00,127.78,127.78,127.66,127.67,14786.0,97.9628,97.9628,97.8708,97.8785,14786.0
2017-07-28 15:15:00,127.67,127.69,127.62,127.65,10470.0,97.8785,97.8938,97.8401,97.8631,10470.0
2017-07-28 15:20:00,127.65,127.68,127.6,127.68,9131.0,97.8631,97.8861,97.8248,97.8861,9131.0
2017-07-28 15:25:00,127.67,127.68,127.6,127.6,14612.0,97.8785,97.8861,97.8248,97.8248,14612.0
2017-07-28 15:30:00,127.61,127.74,127.61,127.73,22692.0,97.8325,97.9321,97.8325,97.9245,22692.0
2017-07-28 15:35:00,127.73,127.79,127.71,127.72,16245.0,97.9245,97.9705,97.9091,97.9168,16245.0
2017-07-28 15:40:00,127.73,127.77,127.71,127.72,24846.0,97.9245,97.9551,97.9091,97.9168,24846.0
2017-07-28 15:45:00,127.72,127.75,127.68,127.68,20268.0,97.9168,97.9398,97.8861,97.8861,20268.0
2017-07-28 15:50:00,127.69,127.75,127.69,127.75,29578.0,97.8938,97.9398,97.8938,97.9398,29578.0
2017-07-28 15:55:00,127.75,127.78,127.61,127.65,112120.0,97.9398,97.9628,97.8325,97.8631,112120.0
2017-07-31 09:30:00,127.91,128.1,127.46,127.96,35355.0,98.0625,98.2081,97.7175,98.1008,35355.0
2017-07-31 09:35:00,127.95,128.14,127.78,128.1,30165.0,98.0931,98.2388,97.9628,98.2081,30165.0
2017-07-31 09:40:00,128.12,128.21,127.87,128.0,20670.0,98.2235,98.2924,98.0318,98.1315,20670.0
2017-07-31 09:45:00,128.0,128.18,127.93,127.97,17923.0,98.1315,98.2694,98.0778,98.1085,17923.0
2017-07-31 09:50:00,128.0,128.18,127.93,128.07,14136.0,98.1315,98.2694,98.0778,98.1851,14136.0
2017-07-31 09:55:00,128.1,128.25,128.08,128.24,23333.0,98.2081,98.3231,98.1928,98.3154,23333.0
2017-07-31 10:00:00,128.25,128.36,128.2,128.31,17830.0,98.3231,98.4074,98.2848,98.3691,17830.0
2017-07-31 10:05:00,128.37,128.37,128.1,128.27,24225.0,98.4151,98.4151,98.2081,98.3384,24225.0
2017-07-31 10:10:00,128.27,128.33,128.13,128.32,13472.0,98.3384,98.3844,98.2311,98.3768,13472.0
2017-07-31 10:15:00,128.29,128.52,128.27,128.49,21692.0,98.3538,98.5301,98.3384,98.5071,21692.0
2017-07-31 10:20:00,128.52,128.65,128.44,128.61,20215.0,98.5301,98.6298,98.4688,98.5991,20215.0
2017-07-31 10:25:00,128.61,128.61,128.49,128.52,8310.0,98.5991,98.5991,98.5071,98.5301,8310.0
2017-07-31 10:30:00,128.54,128.61,128.45,128.47,10206.0,98.5454,98.5991,98.4764,98.4918,10206.0
2017-07-31 10:35:00,128.5,128.5,128.31,128.34,10703.0,98.5148,98.5148,98.3691,98.3921,10703.0
2017-07-31 10:40:00,128.43,128.47,128.32,128.39,5657.0,98.4611,98.4918,98.3768,98.4304,5657.0
2017-07-31 10:45:00,128.41,128.48,128.33,128.33,10541.0,98.4458,98.4994,98.3844,98.3844,10541.0
2017-07-31 10:50:00,128.38,128.46,128.37,128.45,4035.0,98.4228,98.4841,98.4151,98.4764,4035.0
2017-07-31 10:55:00,128.42,128.47,128.4,128.46,8047.0,98.4534,98.4918,98.4381,98.4841,8047.0
2017-07-31 11:00:00,128.48,128.55,128.47,128.5,12550.0,98.4994,98.5531,98.4918,98.5148,12550.0
2017-07-31 11:05:00,128.51,128.55,128.46,128.47,7992.0,98.5224,98.5531,98.4841,98.4918,7992.0
2017-07-31 11:10:00,128.48,128.52,128.45,128.52,5737.0,98.4994,98.5301,98.4764,98.5301,5737.0
2017-07-31 11:15:00,128.54,128.63,128.51,128.63,7848.0,98.5454,98.6144,98.5224,98.6144,7848.0
2017-07-31 11:20:00,128.64,128.79,128.6,128.74,7240.0,98.6221,98.7371,98.5914,98.6988,7240.0
2017-07-31 11:25:00,128.7,128.74,128.67,128.68,7606.0,98.6681,98.6988,98.6451,98.6528,7606.0
2017-07-31 11:30:00,128.71,128.73,128.58,128.73,8695.0,98.6758,98.6911,98.5761,98.6911,8695.0
2017-07-31 11:35:00,128.74,128.86,128.72,128.73,5870.0,98.6988,98.7908,98.6834,98.6911,5870.0
2017-07-31 11:40:00,128.73,128.74,128.63,128.63,7159.0,98.6911,98.6988,98.6144,98.6144,7159.0
2017-07-31 11:45:00,128.63,128.64,128.51,128.55,7062.0,98.6144,98.6221,98.5224,98.5531,7062.0
2017-07-31 11:50:00,128.54,128.56,128.48,128.53,4502.0,98.5454,98.5608,98.4994,98.5378,4502.0
2017-07-31 11:55:00,128.53,128.65,128.53,128.64,4555.0,98.5378,98.6298,98.5378,98.6221,4555.0
2017-07-31 12:00:00,128.63,128.67,128.59,128.66,9962.0,98.6144,98.6451,98.5838,98.6374,9962.0
2017-07-31 12:05:00,128.65,128.69,128.65,128.69,4399.0,98.6298,98.6604,98.6298,98.6604,4399.0
2017-07-31 12:10:00,128.72,128.76,128.7,128.71,3890.0,98.6834,98.7141,98.6681,98.6758,3890.0
2017-07-31 12:15:00,128.74,128.82,128.74,128.82,5326.0,98.6988,98.7601,98.6988,98.7601,5326.0
2017-07-31 12:20:00,128.82,128.84,128.78,128.82,3990.0,98.7601,98.7754,98.7294,98.7601,3990.0
2017-07-31 12:25:00,128.81,128.82,128.73,128.75,3473.0,98.7524,98.7601,98.6911,98.7064,3473.0
2017-07-31 12:30:00,128.76,128.78,128.74,128.75,3600.0,98.7141,98.7294,98.6988,98.7064,3600.0
2017-07-31 12:35:00,128.77,128.82,128.77,128.78,5273.0,98.7218,98.7601,98.7218,98.7294,5273.0
2017-07-31 12:40:00,128.8,128.88,128.79,128.84,20152.0,98.7448,98.8061,98.7371,98.7754,20152.0
2017-07-31 12:45:00,128.84,128.95,128.81,128.86,15592.0,98.7754,98.8598,98.7524,98.7908,15592.0
2017-07-31 12:50:00,128.86,128.95,128.83,128.94,17275.0,98.7908,98.8598,98.7678,98.8521,17275.0
2017-07-31 12:55:00,128.94,128.95,128.82,128.95,20544.0,98.8521,98.8598,98.7601,98.8598,20544.0
2017-07-31 13:00:00,128.95,129.08,128.94,129.0,22230.0,98.8598,98.9594,98.8521,98.8981,22230.0
2017-07-31 13:05:00,129.0,129.1,128.97,129.01,7990.0,98.8981,98.9748,98.8751,98.9058,7990.0
2017-07-31 13:10:00,129.01,129.06,128.95,128.95,5259.0,98.9058,98.9441,98.8598,98.8598,5259.0
2017-07-31 13:15:00,128.95,129.09,128.95,129.06,10536.0,98.8598,98.9671,98.8598,98.9441,10536.0
2017-07-31 13:20:00,128.99,129.17,128.99,129.16,4400.0,98.8904,99.0284,98.8904,99.0208,4400.0
2017-07-31 13:25:00,129.16,129.19,129.04,129.09,8068.0,99.0208,99.0438,98.9288,98.9671,8068.0
2017-07-31 13:30:00,129.08,129.18,129.06,129.08,6127.0,98.9594,99.0361,98.9441,98.9594,6127.0
2017-07-31 13:35:00,129.09,129.24,129.09,129.24,2194.0,98.9671,99.0821,98.9671,99.0821,2194.0
2017-07-31 13:40:00,129.27,129.28,129.2,129.21,7137.0,99.1051,99.1128,99.0514,99.0591,7137.0
2017-07-31 13:45:00,129.21,129.23,129.13,129.23,3062.0,99.0591,99.0744,98.9978,99.0744,3062.0
2017-07-31 13:50:00,129.18,129.24,129.16,129.18,9047.0,99.0361,99.0821,99.0208,99.0361,9047.0
2017-07-31 13:55:00,129.21,129.22,129.14,129.15,7072.0,99.0591,99.0668,99.0054,99.0131,7072.0
2017-07-31 14:00:00,129.15,129.16,129.06,129.07,7750.0,99.0131,99.0208,98.9441,98.9518,7750.0
2017-07-31 14:05:00,129.07,129.1,129.0,129.08,6061.0,98.9518,98.9748,98.8981,98.9594,6061.0
2017-07-31 14:10:00,129.12,129.13,128.96,128.96,13587.0,98.9901,98.9978,98.8674,98.8674,13587.0
2017-07-31 14:15:00,128.99,129.05,128.96,129.02,7400.0,98.8904,98.9364,98.8674,98.9134,7400.0
2017-07-31 14:20:00,129.04,129.13,129.03,129.04,5369.0,98.9288,98.9978,98.9211,98.9288,5369.0
2017-07-31 14:25:00,129.06,129.1,128.88,128.88,21103.0,98.9441,98.9748,98.8061,98.8061,21103.0
2017-07-31 14:30:00,128.93,129.04,128.87,128.91,55416.0,98.8444,98.9288,98.7984,98.8291,55416.0
2017-07-31 14:35:00,128.92,129.02,128.82,128.85,71899.0,98.8368,98.9134,98.7601,98.7831,71899.0
2017-07-31 14:40:00,128.88,128.99,128.86,128.96,16738.0,98.8061,98.8904,98.7908,98.8674,16738.0
2017-07-31 14:45:00,128.97,129.02,128.97,129.0,7737.0,98.8751,98.9134,98.8751,98.8981,7737.0
2017-07-31 14:50:00,128.97,129.01,128.91,128.95,22131.0,98.8751,98.9058,98.8291,98.8598,22131.0
2017-07-31 14:55:00,128.95,128.96,128.93,128.95,8197.0,98.8598,98.8674,98.8444,98.8598,8197.0
2017-07-31 15:00:00,128.95,128.95,128.85,128.87,18561.0,98.8598,98.8598,98.7831,98.7984,18561.0
2017-07-31 15:05:00,128.88,128.96,128.85,128.87,26915.0,98.8061,98.8674,98.7831,98.7984,26915.0
2017-07-31 15:10:00,128.85,129.0,128.85,128.93,30473.0,98.7831,98.8981,98.7831,98.8444,30473.0
2017-07-31 15:15:00,128.91,128.98,128.88,128.98,12772.0,98.8291,98.8828,98.8061,98.8828,12772.0
2017-07-31 15:20:00,128.98,129.07,128.95,129.06,14390.0,98.8828,98.9518,98.8598,98.9441,14390.0
2017-07-31 15:25:00,129.04,129.06,128.99,129.02,12148.0,98.9288,98.9441,98.8904,98.9134,12148.0
2017-07-31 15:30:00,129.02,129.07,129.01,129.03,16419.0,98.9134,98.9518,98.9058,98.9211,16419.0
2017-07-31 15:35:00,129.04,129.09,129.01,129.05,14260.0,98.9288,98.9671,98.9058,98.9364,14260.0
2017-07-31 15:40:00,129.05,129.06,129.01,129.04,22309.0,98.9364,98.9441,98.9058,98.9288,22309.0
2017-07-31 15:45:00,129.03,129.05,128.94,128.96,48484.0,98.9211,98.9364,98.8521,98.8674,48484.0
2017-07-31 15:50:00,128.97,129.03,128.93,128.95,67257.0,98.8751,98.9211,98.8444,98.8598,67257.0
2017-07-31 15:55:00,128.95,128.98,128.84,128.87,233921.0,98.8598,98.8828,98.7754,98.7984,233921.0
2017-08-01 09:30:00,129.7,129.7,129.19,129.55,26180.0,99.4348,99.4348,99.0438,99.3198,26180.0
2017-08-01 09:35:00,129.62,129.63,129.15,129.42,32442.0,99.3734,99.3811,99.0131,99.2201,32442.0
2017-08-01 09:40:00,129.42,129.67,129.35,129.56,25817.0,99.2201,99.4118,99.1664,99.3274,25817.0
2017-08-01 09:45:00,129.53,129.79,129.53,129.68,9622.0,99.3044,99.5038,99.3044,99.4194,9622.0
2017-08-01 09:50:00,129.66,129.75,129.53,129.6,65400.0,99.4041,99.4731,99.3044,99.3581,65400.0
2017-08-01 09:55:00,129.61,129.75,129.53,129.75,40524.0,99.3658,99.4731,99.3044,99.4731,40524.0
2017-08-01 10:00:00,129.74,129.84,129.66,129.78,22000.0,99.4654,99.5421,99.4041,99.4961,22000.0
2017-08-01 10:05:00,129.81,130.08,129.73,130.04,51371.0,99.5191,99.7261,99.4578,99.6954,51371.0
2017-08-01 10:10:00,130.02,130.2,129.94,130.11,10456.0,99.6801,99.8181,99.6188,99.7491,10456.0
2017-08-01 10:15:00,130.06,130.11,129.86,129.99,42574.0,99.7108,99.7491,99.5574,99.6571,42574.0
2017-08-01 10:20:00,129.97,130.09,129.77,129.84,92463.0,99.6418,99.7338,99.4884,99.5421,92463.0
2017-08-01 10:25:00,129.84,129.87,129.48,129.56,16043.0,99.5421,99.5651,99.2661,99.3274,16043.0
2017-08-01 10:30:00,129.55,129.77,129.53,129.69,15309.0,99.3198,99.4884,99.3044,99.4271,15309.0
2017-08-01 10:35:00,129.72,129.85,129.67,129.69,11581.0,99.4501,99.5498,99.4118,99.4271,11581.0
2017-08-01 10:40:00,129.68,129.73,129.51,129.62,25614.0,99.4194,99.4578,99.2891,99.3734,25614.0
2017-08-01 10:45:00,129.62,129.71,129.57,129.63,12341.0,99.3734,99.4424,99.3351,99.3811,12341.0
2017-08-01 10:50:00,129.61,129.78,129.53,129.77,11621.0,99.3658,99.4961,99.3044,99.4884,11621.0
2017-08-01 10:55:00,129.73,129.89,129.7,129.84,9709.0,99.4578,99.5804,99.4348,99.5421,9709.0
2017-08-01 11:00:00,129.84,130.16,129.84,130.06,25759.0,99.5421,99.7874,99.5421,99.7108,25759.0
2017-08-01 11:05:00,130.03,130.09,129.71,129.75,17058.0,99.6878,99.7338,99.4424,99.4731,17058.0
2017-08-01 11:10:00,129.74,129.75,129.56,129.61,22532.0,99.4654,99.4731,99.3274,99.3658,22532.0
2017-08-01 11:15:00,129.59,129.65,129.55,129.62,21868.0,99.3504,99.3964,99.3198,99.3734,21868.0
2017-08-01 11:20:00,129.62,129.76,129.52,129.68,31142.0,99.3734,99.4808,99.2968,99.4194,31142.0
2017-08-01 11:25:00,129.65,129.77,129.56,129.65,16737.0,99.3964,99.4884,99.3274,99.3964,16737.0
2017-08-01 11:30:00,129.68,129.79,129.67,129.76,7612.0,99.4194,99.5038,99.4118,99.4808,7612.0
2017-08-01 11:35:00,129.79,129.87,129.76,129.84,9273.0,99.5038,99.5651,99.4808,99.5421,9273.0
2017-08-01 11:40:00,129.85,130.11,129.83,130.09,20830.0,99.5498,99.7491,99.5344,99.7338,20830.0
2017-08-01 11:45:00,130.16,130.17,130.05,130.17,12219.0,99.7874,99.7951,99.7031,99.7951,12219.0
2017-08-01 11:50:00,130.17,130.17,129.92,129.94,21486.0,99.7951,99.7951,99.6034,99.6188,21486.0
2017-08-01 11:55:00,129.92,130.0,129.77,129.84,29548.0,99.6034,99.6648,99.4884,99.5421,29548.0
2017-08-01 12:00:00,129.86,129.91,129.76,129.79,71908.0,99.5574,99.5958,99.4808,99.5038,71908.0
2017-08-01 12:05:00,129.82,130.01,129.82,129.92,25031.0,99.5268,99.6724,99.5268,99.6034,25031.0
2017-08-01 12:10:00,129.92,129.94,129.81,129.93,12392.0,99.6034,99.6188,99.5191,99.6111,12392.0
2017-08-01 12:15:00,129.94,130.1,129.92,130.01,17241.0,99.6188,99.7414,99.6034,99.6724,17241.0
2017-08-01 12:20:00,130.01,130.04,129.88,129.94,12952.0,99.6724,99.6954,99.5728,99.6188,12952.0
2017-08-01 12:25:00,129.92,129.98,129.86,129.88,9500.0,99.6034,99.6494,99.5574,99.5728,9500.0
2017-08-01 12:30:00,129.87,129.96,129.87,129.94,10330.0,99.5651,99.6341,99.5651,99.6188,10330.0
2017-08-01 12:35:00,129.89,129.96,129.88,129.96,6177.0,99.5804,99.6341,99.5728,99.6341,6177.0
2017-08-01 12:40:00,129.95,130.01,129.93,130.01,12684.0,99.6264,99.6724,99.6111,99.6724,12684.0
2017-08-01 12:45:00,129.99,130.06,129.98,130.03,14224.0,99.6571,99.7108,99.6494,99.6878,14224.0
2017-08-01 12:50:00,130.03,130.06,129.92,129.93,10710.0,99.6878,99.7108,99.6034,99.6111,10710.0
2017-08-01 12:55:00,129.96,130.0,129.93,130.0,6445.0,99.6341,99.6648,99.6111,99.6648,6445.0
2017-08-01 13:00:00,130.01,130.03,129.98,130.03,8690.0,99.6724,99.6878,99.6494,99.6878,8690.0
2017-08-01 13:05:00,130.02,130.09,130.0,130.08,12075.0,99.6801,99.7338,99.6648,99.7261,12075.0
2017-08-01 13:10:00,130.08,130.09,130.04,130.09,4265.0,99.7261,99.7338,99.6954,99.7338,4265.0
2017-08-01 13:15:00,130.05,130.09,129.93,129.95,11734.0,99.7031,99.7338,99.6111,99.6264,11734.0
2017-08-01 13:20:00,129.92,129.96,129.87,129.88,9756.0,99.6034,99.6341,99.5651,99.5728,9756.0
2017-08-01 13:25:00,129.88,129.9,129.85,129.89,19185.0,99.5728,99.5881,99.5498,99.5804,19185.0
2017-08-01 13:30:00,129.89,129.93,129.85,129.92,23783.0,99.5804,99.6111,99.5498,99.6034,23783.0
2017-08-01 13:35:00,129.91,129.99,129.9,129.94,18848.0,99.5958,99.6571,99.5881,99.6188,18848.0
2017-08-01 13:40:00,129.94,130.02,129.92,130.02,12800.0,99.6188,99.6801,99.6034,99.6801,12800.0
2017-08-01 13:45:00,129.99,130.04,129.97,130.02,14232.0,99.6571,99.6954,99.6418,99.6801,14232.0
2017-08-01 13:50:00,130.0,130.06,130.0,130.04,12214.0,99.6648,99.7108,99.6648,99.6954,12214.0
2017-08-01 13:55:00,130.02,130.07,130.01,130.02,13085.0,99.6801,99.7184,99.6724,99.6801,13085.0
2017-08-01 14:00:00,130.01,130.03,129.93,130.02,40729.0,99.6724,99.6878,99.6111,99.6801,40729.0
2017-08-01 14:05:00,130.0,130.17,130.0,130.16,15133.0,99.6648,99.7951,99.6648,99.7874,15133.0
2017-08-01 14:10:00,130.18,130.18,130.07,130.09,11875.0,99.8028,99.8028,99.7184,99.7338,11875.0
2017-08-01 14:15:00,130.08,130.1,129.99,130.03,29401.0,99.7261,99.7414,99.6571,99.6878,29401.0
2017-08-01 14:20:00,130.03,130.06,130.0,130.03,11073.0,99.6878,99.7108,99.6648,99.6878,11073.0
2017-08-01 14:25:00,130.04,130.14,130.03,130.14,14406.0,99.6954,99.7721,99.6878,99.7721,14406.0
2017-08-01 14:30:00,130.12,130.15,130.1,130.13,16366.0,99.7568,99.7798,99.7414,99.7644,16366.0
2017-08-01 14:35:00,130.14,130.17,130.1,130.16,28045.0,99.7721,99.7951,99.7414,99.7874,28045.0
2017-08-01 14:40:00,130.15,130.18,130.1,130.14,13236.0,99.7798,99.8028,99.7414,99.7721,13236.0
2017-08-01 14:45:00,130.14,130.17,130.1,130.13,16822.0,99.7721,99.7951,99.7414,99.7644,16822.0
2017-08-01 14:50:00,130.12,130.18,130.09,130.16,15477.0,99.7568,99.8028,99.7338,99.7874,15477.0
2017-08-01 14:55:00,130.14,130.23,130.12,130.21,13818.0,99.7721,99.8411,99.7568,99.8258,13818.0
2017-08-01 15:00:00,130.22,130.22,130.03,130.06,15429.0,99.8334,99.8334,99.6878,99.7108,15429.0
2017-08-01 15:05:00,130.06,130.07,130.02,130.03,26023.0,99.7108,99.7184,99.6801,99.6878,26023.0
2017-08-01 15:10:00,130.03,130.13,130.0,130.12,31745.0,99.6878,99.7644,99.6648,99.7568,31745.0
2017-08-01 15:15:00,130.13,130.13,130.08,130.1,21260.0,99.7644,99.7644,99.7261,99.7414,21260.0
2017-08-01 15:20:00,130.11,130.16,130.05,130.07,25031.0,99.7491,99.7874,99.7031,99.7184,25031.0
2017-08-01 15:25:00,130.05,130.1,130.05,130.09,14212.0,99.7031,99.7414,99.7031,99.7338,14212.0
2017-08-01 15:30:00,130.08,130.09,130.01,130.03,27699.0,99.7261,99.7338,99.6724,99.6878,27699.0
2017-08-01 15:35:00,130.04,130.16,130.03,130.07,23905.0,99.6954,99.7874,99.6878,99.7184,23905.0
2017-08-01 15:40:00,130.08,130.2,130.08,130.12,42531.0,99.7261,99.8181,99.7261,99.7568,42531.0
2017-08-01 15:45:00,130.14,130.16,130.05,130.06,53777.0,99.7721,99.7874,99.7031,99.7108,53777.0
2017-08-01 15:50:00,130.07,130.23,130.06,130.15,68594.0,99.7184,99.8411,99.7108,99.7798,68594.0
2017-08-01 15:55:00,130.14,130.36,130.14,130.34,115115.0,99.7721,99.9408,99.7721,99.9254,115115.0
2017-08-02 09:30:00,130.63,130.7,130.06,130.7,39191.0,100.1477,100.2014,99.7108,100.2014,39191.0
2017-08-02 09:35:00,130.64,130.89,130.64,130.88,10840.0,100.1554,100.3471,100.1554,100.3394,10840.0
2017-08-02 09:40:00,130.84,130.93,130.74,130.92,13757.0,100.3087,100.3777,100.2321,100.3701,13757.0
2017-08-02 09:45:00,130.91,130.93,130.69,130.7,38137.0,100.3624,100.3777,100.1937,100.2014,38137.0
2017-08-02 09:50:00,130.7,130.7,130.53,130.66,31415.0,100.2014,100.2014,100.0711,100.1707,31415.0
2017-08-02 09:55:00,130.68,130.87,130.68,130.79,11877.0,100.1861,100.3317,100.1861,100.2704,11877.0
2017-08-02 10:00:00,130.78,130.79,130.51,130.57,11848.0,100.2627,100.2704,100.0557,100.1017,11848.0
2017-08-02 10:05:00,130.6,130.6,130.46,130.59,19870.0,100.1247,100.1247,100.0174,100.1171,19870.0
2017-08-02 10:10:00,130.57,130.58,130.42,130.56,10598.0,100.1017,100.1094,99.9867,100.0941,10598.0
2017-08-02 10:15:00,130.55,130.55,130.38,130.42,13120.0,100.0864,100.0864,99.9561,99.9867,13120.0
2017-08-02 10:20:00,130.44,130.47,130.33,130.34,16655.0,100.0021,100.0251,99.9178,99.9254,16655.0
2017-08-02 10:25:00,130.3,130.34,130.21,130.26,18202.0,99.8948,99.9254,99.8258,99.8641,18202.0
2017-08-02 10:30:00,130.27,130.37,130.19,130.19,21548.0,99.8718,99.9484,99.8104,99.8104,21548.0
2017-08-02 10:35:00,130.19,130.39,130.15,130.35,11188.0,99.8104,99.9638,99.7798,99.9331,11188.0
2017-08-02 10:40:00,130.36,130.37,130.16,130.16,20259.0,99.9408,99.9484,99.7874,99.7874,20259.0
2017-08-02 10:45:00,130.15,130.21,130.01,130.03,40992.0,99.7798,99.8258,99.6724,99.6878,40992.0
2017-08-02 10:50:00,130.03,130.08,129.94,130.03,40482.0,99.6878,99.7261,99.6188,99.6878,40482.0
2017-08-02 10:55:00,130.0,130.16,130.0,130.16,13679.0,99.6648,99.7874,99.6648,99.7874,13679.0
2017-08-02 11:00:00,130.16,130.19,129.8,129.85,45558.0,99.7874,99.8104,99.5114,99.5498,45558.0
2017-08-02 11:05:00,129.86,130.17,129.84,130.15,31778.0,99.5574,99.7951,99.5421,99.7798,31778.0
2017-08-02 11:10:00,130.13,130.13,130.02,130.1,20627.0,99.7644,99.7644,99.6801,99.7414,20627.0
2017-08-02 11:15:00,130.12,130.28,130.12,130.27,11666.0,99.7568,99.8794,99.7568,99.8718,11666.0
2017-08-02 11:20:00,130.27,130.36,130.19,130.25,13107.0,99.8718,99.9408,99.8104,99.8564,13107.0
2017-08-02 11:25:00,130.24,130.31,130.17,130.31,21316.0,99.8488,99.9024,99.7951,99.9024,21316.0
2017-08-02 11:30:00,130.31,130.37,130.24,130.33,15908.0,99.9024,99.9484,99.8488,99.9178,15908.0
2017-08-02 11:35:00,130.32,130.4,130.31,130.35,20416.0,99.9101,99.9714,99.9024,99.9331,20416.0
2017-08-02 11:40:00,130.38,130.45,130.34,130.41,11240.0,99.9561,100.0097,99.9254,99.9791,11240.0
2017-08-02 11:45:00,130.42,130.52,130.4,130.4,10194.0,99.9867,100.0634,99.9714,99.9714,10194.0
2017-08-02 11:50:00,130.41,130.42,130.33,130.34,12014.0,99.9791,99.9867,99.9178,99.9254,12014.0
2017-08-02 11:55:00,130.32,130.36,130.29,130.3,16215.0,99.9101,99.9408,99.8871,99.8948,16215.0
2017-08-02 12:00:00,130.33,130.36,130.23,130.28,15141.0,99.9178,99.9408,99.8411,99.8794,15141.0
2017-08-02 12:05:00,130.29,130.38,130.28,130.3,8406.0,99.8871,99.9561,99.8794,99.8948,8406.0
2017-08-02 12:10:00,130.29,130.33,130.28,130.28,8232.0,99.8871,99.9178,99.8794,99.8794,8232.0
2017-08-02 12:15:00,130.3,130.34,130.26,130.28,17384.0,99.8948,99.9254,99.8641,99.8794,17384.0
2017-08-02 12:20:00,130.29,130.29,130.03,130.03,27231.0,99.8871,99.8871,99.6878,99.6878,27231.0
2017-08-02 12:25:00,130.06,130.08,129.97,130.0,22981.0,99.7108,99.7261,99.6418,99.6648,22981.0
2017-08-02 12:30:00,129.99,130.14,129.99,130.11,16957.0,99.6571,99.7721,99.6571,99.7491,16957.0
2017-08-02 12:35:00,130.14,130.22,130.14,130.2,22036.0,99.7721,99.8334,99.7721,99.8181,22036.0
2017-08-02 12:40:00,130.19,130.31,130.19,130.22,14067.0,99.8104,99.9024,99.8104,99.8334,14067.0
2017-08-02 12:45:00,130.22,130.38,130.18,130.33,18213.0,99.8334,99.9561,99.8028,99.9178,18213.0
2017-08-02 12:50:00,130.32,130.32,130.22,130.26,14588.0,99.9101,99.9101,99.8334,99.8641,14588.0
2017-08-02 12:55:00,130.28,130.4,130.26,130.38,9630.0,99.8794,99.9714,99.8641,99.9561,9630.0
2017-08-02 13:00:00,130.38,130.38,130.32,130.37,15397.0,99.9561,99.9561,99.9101,99.9484,15397.0
2017-08-02 13:05:00,130.37,130.5,130.37,130.46,18677.0,99.9484,100.0481,99.9484,100.0174,18677.0
2017-08-02 13:10:00,130.45,130.46,130.33,130.34,9835.0,100.0097,100.0174,99.9178,99.9254,9835.0
2017-08-02 13:15:00,130.34,130.4,130.31,130.39,6348.0,99.9254,99.9714,99.9024,99.9638,6348.0
2017-08-02 13:20:00,130.4,130.52,130.38,130.49,13682.0,99.9714,100.0634,99.9561,100.0404,13682.0
2017-08-02 13:25:00,130.48,130.52,130.43,130.46,21934.0,100.0327,100.0634,99.9944,100.0174,21934.0
2017-08-02 13:30:00,130.47,130.49,130.4,130.47,11597.0,100.0251,100.0404,99.9714,100.0251,11597.0
2017-08-02 13:35:00,130.44,130.48,130.42,130.48,11056.0,100.0021,100.0327,99.9867,100.0327,11056.0
2017-08-02 13:40:00,130.5,130.51,130.45,130.49,17438.0,100.0481,100.0557,100.0097,100.0404,17438.0
2017-08-02 13:45:00,130.5,130.53,130.36,130.39,22929.0,100.0481,100.0711,99.9408,99.9638,22929.0
2017-08-02 13:50:00,130.37,130.41,130.32,130.35,11550.0,99.9484,99.9791,99.9101,99.9331,11550.0
2017-08-02 13:55:00,130.36,130.4,130.33,130.38,7980.0,99.9408,99.9714,99.9178,99.9561,7980.0
2017-08-02 14:00:00,130.39,130.45,130.34,130.45,28356.0,99.9638,100.0097,99.9254,100.0097,28356.0
2017-08-02 14:05:00,130.46,130.58,130.42,130.58,8342.0,100.0174,100.1094,99.9867,100.1094,8342.0
2017-08-02 14:10:00,130.58,130.62,130.54,130.55,10091.0,100.1094,100.1401,100.0787,100.0864,10091.0
2017-08-02 14:15:00,130.55,130.55,130.45,130.53,14821.0,100.0864,100.0864,100.0097,100.0711,14821.0
2017-08-02 14:20:00,130.53,130.53,130.47,130.48,10625.0,100.0711,100.0711,100.0251,100.0327,10625.0
2017-08-02 14:25:00,130.49,130.49,130.38,130.38,15613.0,100.0404,100.0404,99.9561,99.9561,15613.0
2017-08-02 14:30:00,130.4,130.6,130.36,130.56,19700.0,99.9714,100.1247,99.9408,100.0941,19700.0
2017-08-02 14:35:00,130.56,130.6,130.51,130.55,14314.0,100.0941,100.1247,100.0557,100.0864,14314.0
2017-08-02 14:40:00,130.55,130.56,130.48,130.51,11859.0,100.0864,100.0941,100.0327,100.0557,11859.0
2017-08-02 14:45:00,130.51,130.56,130.49,130.56,10696.0,100.0557,100.0941,100.0404,100.0941,10696.0
2017-08-02 14:50:00,130.54,130.64,130.54,130.61,7237.0,100.0787,100.1554,100.0787,100.1324,7237.0
2017-08-02 14:55:00,130.61,130.62,130.54,130.54,12094.0,100.1324,100.1401,100.0787,100.0787,12094.0
2017-08-02 15:00:00,130.53,130.56,130.5,130.54,8387.0,100.0711,100.0941,100.0481,100.0787,8387.0
2017-08-02 15:05:00,130.55,130.58,130.54,130.54,13005.0,100.0864,100.1094,100.0787,100.0787,13005.0
2017-08-02 15:10:00,130.53,130.54,130.48,130.48,15964.0,100.0711,100.0787,100.0327,100.0327,15964.0
2017-08-02 15:15:00,130.48,130.49,130.36,130.42,17234.0,100.0327,100.0404,99.9408,99.9867,17234.0
2017-08-02 15:20:00,130.42,130.57,130.39,130.53,27750.0,99.9867,100.1017,99.9638,100.0711,27750.0
2017-08-02 15:25:00,130.52,130.53,130.47,130.47,25056.0,100.0634,100.0711,100.0251,100.0251,25056.0
2017-08-02 15:30:00,130.47,130.51,130.42,130.48,35282.0,100.0251,100.0557,99.9867,100.0327,35282.0
2017-08-02 15:35:00,130.47,130.54,130.42,130.52,17261.0,100.0251,100.0787,99.9867,100.0634,17261.0
2017-08-02 15:40:00,130.52,130.54,130.42,130.42,25643.0,100.0634,100.0787,99.9867,99.9867,25643.0
2017-08-02 15:45:00,130.41,130.42,130.35,130.4,49335.0,99.9791,99.9867,99.9331,99.9714,49335.0
2017-08-02 15:50:00,130.39,130.54,130.39,130.5,41343.0,99.9638,100.0787,99.9638,100.0481,41343.0
2017-08-02 15:55:00,130.5,130.78,130.49,130.66,129725.0,100.0481,100.2627,100.0404,100.1707,129725.0
2017-08-03 09:30:00,130.5,130.79,130.18,130.44,24108.0,100.0481,100.2704,99.8028,100.0021,24108.0
2017-08-03 09:35:00,130.41,130.49,130.13,130.26,21280.0,99.9791,100.0404,99.7644,99.8641,21280.0
2017-08-03 09:40:00,130.3,130.56,130.07,130.5,17057.0,99.8948,100.0941,99.7184,100.0481,17057.0
2017-08-03 09:45:00,130.5,130.6,130.39,130.41,33009.0,100.0481,100.1247,99.9638,99.9791,33009.0
2017-08-03 09:50:00,130.41,130.48,130.31,130.46,59831.0,99.9791,100.0327,99.9024,100.0174,59831.0
2017-08-03 09:55:00,130.46,130.6,130.36,130.54,39160.0,100.0174,100.1247,99.9408,100.0787,39160.0
2017-08-03 10:00:00,130.46,130.46,130.25,130.27,16402.0,100.0174,100.0174,99.8564,99.8718,16402.0
2017-08-03 10:05:00,130.27,130.35,130.17,130.29,18408.0,99.8718,99.9331,99.7951,99.8871,18408.0
2017-08-03 10:10:00,130.25,130.31,130.1,130.22,31828.0,99.8564,99.9024,99.7414,99.8334,31828.0
2017-08-03 10:15:00,130.22,130.37,130.22,130.24,11446.0,99.8334,99.9484,99.8334,99.8488,11446.0
2017-08-03 10:20:00,130.24,130.25,129.89,130.04,85728.0,99.8488,99.8564,99.5804,99.6954,85728.0
2017-08-03 10:25:00,130.07,130.44,130.07,130.44,22291.0,99.7184,100.0021,99.7184,100.0021,22291.0
2017-08-03 10:30:00,130.42,130.52,130.41,130.48,21644.0,99.9867,100.0634,99.9791,100.0327,21644.0
2017-08-03 10:35:00,130.46,130.57,130.37,130.4,14300.0,100.0174,100.1017,99.9484,99.9714,14300.0
2017-08-03 10:40:00,130.41,130.52,130.27,130.32,34432.0,99.9791,100.0634,99.8718,99.9101,34432.0
2017-08-03 10:45:00,130.32,130.39,130.26,130.39,23608.0,99.9101,99.9638,99.8641,99.9638,23608.0
2017-08-03 10:50:00,130.39,130.48,130.25,130.43,23225.0,99.9638,100.0327,99.8564,99.9944,23225.0
2017-08-03 10:55:00,130.41,130.45,130.25,130.27,42695.0,99.9791,100.0097,99.8564,99.8718,42695.0
2017-08-03 11:00:00,130.28,130.34,130.22,130.27,22104.0,99.8794,99.9254,99.8334,99.8718,22104.0
2017-08-03 11:05:00,130.27,130.3,130.16,130.25,11898.0,99.8718,99.8948,99.7874,99.8564,11898.0
2017-08-03 11:10:00,130.27,130.36,130.24,130.36,6623.0,99.8718,99.9408,99.8488,99.9408,6623.0
2017-08-03 11:15:00,130.36,130.36,130.19,130.23,14887.0,99.9408,99.9408,99.8104,99.8411,14887.0
2017-08-03 11:20:00,130.25,130.26,130.13,130.22,44043.0,99.8564,99.8641,99.7644,99.8334,44043.0
2017-08-03 11:25:00,130.23,130.37,130.2,130.3,15303.0,99.8411,99.9484,99.8181,99.8948,15303.0
2017-08-03 11:30:00,130.3,130.39,130.23,130.26,41745.0,99.8948,99.9638,99.8411,99.8641,41745.0
2017-08-03 11:35:00,130.25,130.27,130.06,130.1,28938.0,99.8564,99.8718,99.7108,99.7414,28938.0
2017-08-03 11:40:00,130.1,130.22,130.06,130.21,16283.0,99.7414,99.8334,99.7108,99.8258,16283.0
2017-08-03 11:45:00,130.21,130.31,130.18,130.29,11329.0,99.8258,99.9024,99.8028,99.8871,11329.0
2017-08-03 11:50:00,130.3,130.51,130.3,130.5,14991.0,99.8948,100.0557,99.8948,100.0481,14991.0
2017-08-03 11:55:00,130.5,130.5,130.33,130.43,12666.0,100.0481,100.0481,99.9178,99.9944,12666.0
2017-08-03 12:00:00,130.43,130.48,130.42,130.45,12548.0,99.9944,100.0327,99.9867,100.0097,12548.0
2017-08-03 12:05:00,130.45,130.46,130.36,130.37,11912.0,100.0097,100.0174,99.9408,99.9484,11912.0
2017-08-03 12:10:00,130.36,130.5,130.36,130.47,31954.0,99.9408,100.0481,99.9408,100.0251,31954.0
2017-08-03 12:15:00,130.46,130.51,130.35,130.49,23445.0,100.0174,100.0557,99.9331,100.0404,23445.0
2017-08-03 12:20:00,130.51,130.58,130.5,130.57,10113.0,100.0557,100.1094,100.0481,100.1017,10113.0
2017-08-03 12:25:00,130.59,130.62,130.53,130.62,8584.0,100.1171,100.1401,100.0711,100.1401,8584.0
2017-08-03 12:30:00,130.64,130.81,130.63,130.69,23441.0,100.1554,100.2857,100.1477,100.1937,23441.0
2017-08-03 12:35:00,130.69,130.77,130.69,130.73,15822.0,100.1937,100.2551,100.1937,100.2244,15822.0
2017-08-03 12:40:00,130.73,130.76,130.66,130.75,24137.0,100.2244,100.2474,100.1707,100.2397,24137.0
2017-08-03 12:45:00,130.75,130.86,130.73,130.8,8362.0,100.2397,100.3241,100.2244,100.2781,8362.0
2017-08-03 12:50:00,130.78,130.79,130.73,130.79,3131.0,100.2627,100.2704,100.2244,100.2704,3131.0
2017-08-03 12:55:00,130.8,130.8,130.7,130.7,7370.0,100.2781,100.2781,100.2014,100.2014,7370.0
2017-08-03 13:00:00,130.73,130.81,130.71,130.78,5070.0,100.2244,100.2857,100.2091,100.2627,5070.0
2017-08-03 13:05:00,130.75,130.84,130.73,130.82,13087.0,100.2397,100.3087,100.2244,100.2934,13087.0
2017-08-03 13:10:00,130.79,130.99,130.77,130.93,14298.0,100.2704,100.4237,100.2551,100.3777,14298.0
2017-08-03 13:15:00,130.93,130.95,130.75,130.76,14995.0,100.3777,100.3931,100.2397,100.2474,14995.0
2017-08-03 13:20:00,130.75,130.81,130.75,130.81,15795.0,100.2397,100.2857,100.2397,100.2857,15795.0
2017-08-03 13:25:00,130.81,130.9,130.78,130.83,20120.0,100.2857,100.3547,100.2627,100.3011,20120.0
2017-08-03 13:30:00,130.83,130.88,130.76,130.79,21776.0,100.3011,100.3394,100.2474,100.2704,21776.0
2017-08-03 13:35:00,130.81,130.83,130.75,130.77,13696.0,100.2857,100.3011,100.2397,100.2551,13696.0
2017-08-03 13:40:00,130.78,130.83,130.78,130.8,10378.0,100.2627,100.3011,100.2627,100.2781,10378.0
2017-08-03 13:45:00,130.81,130.89,130.7,130.7,28926.0,100.2857,100.3471,100.2014,100.2014,28926.0
2017-08-03 13:50:00,130.73,130.82,130.68,130.82,20311.0,100.2244,100.2934,100.1861,100.2934,20311.0
2017-08-03 13:55:00,130.83,130.85,130.77,130.8,14521.0,100.3011,100.3164,100.2551,100.2781,14521.0
2017-08-03 14:00:00,130.81,130.81,130.64,130.66,9100.0,100.2857,100.2857,100.1554,100.1707,9100.0
2017-08-03 14:05:00,130.66,130.68,130.59,130.63,13109.0,100.1707,100.1861,100.1171,100.1477,13109.0
2017-08-03 14:10:00,130.64,130.66,130.51,130.51,14908.0,100.1554,100.1707,100.0557,100.0557,14908.0
2017-08-03 14:15:00,130.51,130.57,130.41,130.44,15174.0,100.0557,100.1017,99.9791,100.0021,15174.0
2017-08-03 14:20:00,130.44,130.46,130.39,130.45,13515.0,100.0021,100.0174,99.9638,100.0097,13515.0
2017-08-03 14:25:00,130.45,130.48,130.31,130.32,31677.0,100.0097,100.0327,99.9024,99.9101,31677.0
2017-08-03 14:30:00,130.32,130.44,130.32,130.42,28370.0,99.9101,100.0021,99.9101,99.9867,28370.0
2017-08-03 14:35:00,130.41,130.47,130.34,130.34,12690.0,99.9791,100.0251,99.9254,99.9254,12690.0
2017-08-03 14:40:00,130.33,130.39,130.31,130.38,24747.0,99.9178,99.9638,99.9024,99.9561,24747.0
2017-08-03 14:45:00,130.38,130.48,130.38,130.42,21362.0,99.9561,100.0327,99.9561,99.9867,21362.0
2017-08-03 14:50:00,130.43,130.46,130.38,130.41,15743.0,99.9944,100.0174,99.9561,99.9791,15743.0
2017-08-03 14:55:00,130.41,130.47,130.35,130.38,21486.0,99.9791,100.0251,99.9331,99.9561,21486.0
2017-08-03 15:00:00,130.4,130.43,130.36,130.39,16259.0,99.9714,99.9944,99.9408,99.9638,16259.0
2017-08-03 15:05:00,130.39,130.48,130.38,130.48,14423.0,99.9638,100.0327,99.9561,100.0327,14423.0
2017-08-03 15:10:00,130.48,130.61,130.48,130.55,23135.0,100.0327,100.1324,100.0327,100.0864,23135.0
2017-08-03 15:15:00,130.55,130.62,130.53,130.62,34776.0,100.0864,100.1401,100.0711,100.1401,34776.0
2017-08-03 15:20:00,130.62,130.66,130.43,130.43,24591.0,100.1401,100.1707,99.9944,99.9944,24591.0
2017-08-03 15:25:00,130.41,130.64,130.41,130.64,29770.0,99.9791,100.1554,99.9791,100.1554,29770.0
2017-08-03 15:30:00,130.66,130.66,130.19,130.3,38445.0,100.1707,100.1707,99.8104,99.8948,38445.0
2017-08-03 15:35:00,130.3,130.37,130.25,130.3,37417.0,99.8948,99.9484,99.8564,99.8948,37417.0
2017-08-03 15:40:00,130.29,130.37,130.28,130.37,33983.0,99.8871,99.9484,99.8794,99.9484,33983.0
2017-08-03 15:45:00,130.37,130.47,130.36,130.45,46926.0,99.9484,100.0251,99.9408,100.0097,46926.0
2017-08-03 15:50:00,130.46,130.53,130.42,130.5,71893.0,100.0174,100.0711,99.9867,100.0481,71893.0
2017-08-03 15:55:00,130.5,130.53,130.4,130.5,113677.0,100.0481,100.0711,99.9714,100.0481,113677.0
2017-08-04 09:30:00,131.31,131.47,130.91,131.09,52800.0,100.6691,100.7917,100.3624,100.5004,52800.0
2017-08-04 09:35:00,131.16,131.41,131.03,131.34,15368.0,100.5541,100.7457,100.4544,100.6921,15368.0
2017-08-04 09:40:00,131.34,131.45,131.14,131.22,18075.0,100.6921,100.7764,100.5387,100.6001,18075.0
2017-08-04 09:45:00,131.27,131.63,131.15,131.52,18682.0,100.6384,100.9144,100.5464,100.8301,18682.0
2017-08-04 09:50:00,131.54,131.84,131.41,131.57,25195.0,100.8454,101.0754,100.7457,100.8684,25195.0
2017-08-04 09:55:00,131.64,131.74,131.5,131.69,29616.0,100.9221,100.9987,100.8147,100.9604,29616.0
2017-08-04 10:00:00,131.69,131.96,131.69,131.89,27999.0,100.9604,101.1674,100.9604,101.1137,27999.0
2017-08-04 10:05:00,131.87,132.1,131.86,132.03,52896.0,101.0984,101.2747,101.0907,101.2211,52896.0
2017-08-04 10:10:00,132.05,132.25,131.99,132.23,14355.0,101.2364,101.3897,101.1904,101.3744,14355.0
2017-08-04 10:15:00,132.25,132.3,132.11,132.14,14011.0,101.3897,101.4281,101.2824,101.3054,14011.0
2017-08-04 10:20:00,132.11,132.28,132.09,132.28,15613.0,101.2824,101.4127,101.2671,101.4127,15613.0
2017-08-04 10:25:00,132.34,132.47,132.33,132.41,21513.0,101.4587,101.5584,101.4511,101.5124,21513.0
2017-08-04 10:30:00,132.41,132.58,132.37,132.4,30995.0,101.5124,101.6427,101.4817,101.5047,30995.0
2017-08-04 10:35:00,132.36,132.39,132.2,132.36,20848.0,101.4741,101.4971,101.3514,101.4741,20848.0
2017-08-04 10:40:00,132.37,132.48,132.23,132.25,47163.0,101.4817,101.5661,101.3744,101.3897,47163.0
2017-08-04 10:45:00,132.23,132.48,132.23,132.33,28751.0,101.3744,101.5661,101.3744,101.4511,28751.0
2017-08-04 10:50:00,132.38,132.4,132.16,132.33,14956.0,101.4894,101.5047,101.3207,101.4511,14956.0
2017-08-04 10:55:00,132.34,132.39,132.25,132.25,10519.0,101.4587,101.4971,101.3897,101.3897,10519.0
2017-08-04 11:00:00,132.27,132.29,132.04,132.05,16090.0,101.4051,101.4204,101.2287,101.2364,16090.0
2017-08-04 11:05:00,132.04,132.23,132.01,132.09,12007.0,101.2287,101.3744,101.2057,101.2671,12007.0
2017-08-04 11:10:00,132.1,132.23,132.02,132.19,20530.0,101.2747,101.3744,101.2134,101.3437,20530.0
2017-08-04 11:15:00,132.18,132.41,132.17,132.34,23789.0,101.3361,101.5124,101.3284,101.4587,23789.0
2017-08-04 11:20:00,132.38,132.41,132.27,132.3,12700.0,101.4894,101.5124,101.4051,101.4281,12700.0
2017-08-04 11:25:00,132.31,132.33,132.21,132.29,14073.0,101.4357,101.4511,101.3591,101.4204,14073.0
2017-08-04 11:30:00,132.26,132.27,132.11,132.19,9743.0,101.3974,101.4051,101.2824,101.3437,9743.0
2017-08-04 11:35:00,132.17,132.27,132.15,132.21,6554.0,101.3284,101.4051,101.3131,101.3591,6554.0
2017-08-04 11:40:00,132.22,132.32,132.11,132.15,26206.0,101.3667,101.4434,101.2824,101.3131,26206.0
2017-08-04 11:45:00,132.16,132.32,132.15,132.22,7451.0,101.3207,101.4434,101.3131,101.3667,7451.0
2017-08-04 11:50:00,132.2,132.4,132.18,132.37,10946.0,101.3514,101.5047,101.3361,101.4817,10946.0
2017-08-04 11:55:00,132.37,132.49,132.31,132.43,47999.0,101.4817,101.5737,101.4357,101.5277,47999.0
2017-08-04 12:00:00,132.42,132.49,132.37,132.41,15888.0,101.5201,101.5737,101.4817,101.5124,15888.0
2017-08-04 12:05:00,132.41,132.63,132.35,132.56,26296.0,101.5124,101.6811,101.4664,101.6274,26296.0
2017-08-04 12:10:00,132.56,132.67,132.55,132.65,6689.0,101.6274,101.7117,101.6197,101.6964,6689.0
2017-08-04 12:15:00,132.64,132.67,132.6,132.62,10947.0,101.6887,101.7117,101.6581,101.6734,10947.0
2017-08-04 12:20:00,132.61,132.62,132.51,132.56,17925.0,101.6657,101.6734,101.5891,101.6274,17925.0
2017-08-04 12:25:00,132.56,132.65,132.55,132.63,9480.0,101.6274,101.6964,101.6197,101.6811,9480.0
2017-08-04 12:30:00,132.63,132.63,132.45,132.48,22964.0,101.6811,101.6811,101.5431,101.5661,22964.0
2017-08-04 12:35:00,132.46,132.5,132.43,132.48,8463.0,101.5507,101.5814,101.5277,101.5661,8463.0
2017-08-04 12:40:00,132.47,132.48,132.43,132.47,5205.0,101.5584,101.5661,101.5277,101.5584,5205.0
2017-08-04 12:45:00,132.45,132.47,132.43,132.46,6268.0,101.5431,101.5584,101.5277,101.5507,6268.0
2017-08-04 12:50:00,132.47,132.53,132.45,132.48,7677.0,101.5584,101.6044,101.5431,101.5661,7677.0
2017-08-04 12:55:00,132.5,132.54,132.43,132.54,5707.0,101.5814,101.6121,101.5277,101.6121,5707.0
2017-08-04 13:00:00,132.52,132.54,132.39,132.39,3308.0,101.5967,101.6121,101.4971,101.4971,3308.0
2017-08-04 13:05:00,132.42,132.47,132.35,132.38,7890.0,101.5201,101.5584,101.4664,101.4894,7890.0
2017-08-04 13:10:00,132.36,132.41,132.32,132.33,4722.0,101.4741,101.5124,101.4434,101.4511,4722.0
2017-08-04 13:15:00,132.35,132.37,132.22,132.25,8757.0,101.4664,101.4817,101.3667,101.3897,8757.0
2017-08-04 13:20:00,132.26,132.32,132.25,132.29,6296.0,101.3974,101.4434,101.3897,101.4204,6296.0
2017-08-04 13:25:00,132.28,132.38,132.28,132.35,6011.0,101.4127,101.4894,101.4127,101.4664,6011.0
2017-08-04 13:30:00,132.35,132.41,132.33,132.37,9896.0,101.4664,101.5124,101.4511,101.4817,9896.0
2017-08-04 13:35:00,132.36,132.39,132.34,132.35,8803.0,101.4741,101.4971,101.4587,101.4664,8803.0
2017-08-04 13:40:00,132.35,132.39,132.32,132.37,9437.0,101.4664,101.4971,101.4434,101.4817,9437.0
2017-08-04 13:45:00,132.37,132.38,132.28,132.33,10117.0,101.4817,101.4894,101.4127,101.4511,10117.0
2017-08-04 13:50:00,132.33,132.43,132.33,132.4,10800.0,101.4511,101.5277,101.4511,101.5047,10800.0
2017-08-04 13:55:00,132.38,132.5,132.38,132.48,8573.0,101.4894,101.5814,101.4894,101.5661,8573.0
2017-08-04 14:00:00,132.46,132.51,132.46,132.51,25130.0,101.5507,101.5891,101.5507,101.5891,25130.0
2017-08-04 14:05:00,132.5,132.53,132.46,132.46,26058.0,101.5814,101.6044,101.5507,101.5507,26058.0
2017-08-04 14:10:00,132.47,132.47,132.02,132.06,46875.0,101.5584,101.5584,101.2134,101.2441,46875.0
2017-08-04 14:15:00,132.06,132.41,132.06,132.38,36690.0,101.2441,101.5124,101.2441,101.4894,36690.0
2017-08-04 14:20:00,132.38,132.44,132.3,132.34,24615.0,101.4894,101.5354,101.4281,101.4587,24615.0
2017-08-04 14:25:00,132.32,132.36,132.05,132.05,16865.0,101.4434,101.4741,101.2364,101.2364,16865.0
2017-08-04 14:30:00,132.05,132.14,132.0,132.0,86939.0,101.2364,101.3054,101.1981,101.1981,86939.0
2017-08-04 14:35:00,131.97,132.02,131.91,131.97,18994.0,101.1751,101.2134,101.1291,101.1751,18994.0
2017-08-04 14:40:00,131.96,131.99,131.93,131.93,17569.0,101.1674,101.1904,101.1444,101.1444,17569.0
2017-08-04 14:45:00,131.93,131.98,131.87,131.9,18678.0,101.1444,101.1827,101.0984,101.1214,18678.0
2017-08-04 14:50:00,131.89,132.1,131.88,132.1,26774.0,101.1137,101.2747,101.1061,101.2747,26774.0
2017-08-04 14:55:00,132.1,132.28,132.06,132.25,26299.0,101.2747,101.4127,101.2441,101.3897,26299.0
2017-08-04 15:00:00,132.27,132.37,132.24,132.33,41598.0,101.4051,101.4817,101.3821,101.4511,41598.0
2017-08-04 15:05:00,132.31,132.32,132.14,132.16,32853.0,101.4357,101.4434,101.3054,101.3207,32853.0
2017-08-04 15:10:00,132.19,132.21,132.08,132.09,12997.0,101.3437,101.3591,101.2594,101.2671,12997.0
2017-08-04 15:15:00,132.09,132.11,132.03,132.07,21345.0,101.2671,101.2824,101.2211,101.2517,21345.0
2017-08-04 15:20:00,132.08,132.13,132.02,132.1,20175.0,101.2594,101.2977,101.2134,101.2747,20175.0
2017-08-04 15:25:00,132.12,132.15,132.07,132.1,24203.0,101.2901,101.3131,101.2517,101.2747,24203.0
2017-08-04 15:30:00,132.09,132.09,131.99,132.09,27153.0,101.2671,101.2671,101.1904,101.2671,27153.0
2017-08-04 15:35:00,132.08,132.12,132.06,132.08,24555.0,101.2594,101.2901,101.2441,101.2594,24555.0
2017-08-04 15:40:00,132.08,132.19,132.08,132.17,39594.0,101.2594,101.3437,101.2594,101.3284,39594.0
2017-08-04 15:45:00,132.18,132.24,132.17,132.19,28876.0,101.3361,101.3821,101.3284,101.3437,28876.0
2017-08-04 15:50:00,132.2,132.23,132.18,132.23,65672.0,101.3514,101.3744,101.3361,101.3744,65672.0
2017-08-04 15:55:00,132.23,132.24,132.14,132.2,96419.0,101.3744,101.3821,101.3054,101.3514,96419.0
2017-08-07 09:30:00,131.94,132.2,131.83,131.91,53775.0,101.1521,101.3514,101.0677,101.1291,53775.0
2017-08-07 09:35:00,131.9,131.93,131.7,131.79,34298.0,101.1214,101.1444,100.9681,101.0371,34298.0
2017-08-07 09:40:00,131.77,131.85,131.56,131.58,23397.0,101.0217,101.0831,100.8607,100.8761,23397.0
2017-08-07 09:45:00,131.56,131.57,131.31,131.33,32916.0,100.8607,100.8684,100.6691,100.6844,32916.0
2017-08-07 09:50:00,131.33,131.51,131.2,131.24,28716.0,100.6844,100.8224,100.5847,100.6154,28716.0
2017-08-07 09:55:00,131.23,131.24,130.94,131.02,41792.0,100.6077,100.6154,100.3854,100.4467,41792.0
2017-08-07 10:00:00,131.0,131.22,130.97,131.18,32723.0,100.4314,100.6001,100.4084,100.5694,32723.0
2017-08-07 10:05:00,131.18,131.19,130.96,130.97,26855.0,100.5694,100.5771,100.4007,100.4084,26855.0
2017-08-07 10:10:00,130.96,131.08,130.93,130.98,31834.0,100.4007,100.4927,100.3777,100.4161,31834.0
2017-08-07 10:15:00,130.98,131.02,130.88,130.89,37983.0,100.4161,100.4467,100.3394,100.3471,37983.0
2017-08-07 10:20:00,130.88,130.88,130.68,130.81,27127.0,100.3394,100.3394,100.1861,100.2857,27127.0
2017-08-07 10:25:00,130.83,130.99,130.82,130.82,20447.0,100.3011,100.4237,100.2934,100.2934,20447.0
2017-08-07 10:30:00,130.83,130.96,130.73,130.83,30432.0,100.3011,100.4007,100.2244,100.3011,30432.0
2017-08-07 10:35:00,130.8,130.82,130.7,130.72,19940.0,100.2781,100.2934,100.2014,100.2167,19940.0
2017-08-07 10:40:00,130.7,130.72,130.59,130.59,20751.0,100.2014,100.2167,100.1171,100.1171,20751.0
2017-08-07 10:45:00,130.59,130.7,130.51,130.62,22302.0,100.1171,100.2014,100.0557,100.1401,22302.0
2017-08-07 10:50:00,130.63,130.93,130.61,130.93,14032.0,100.1477,100.3777,100.1324,100.3777,14032.0
2017-08-07 10:55:00,130.93,130.99,130.85,130.88,15565.0,100.3777,100.4237,100.3164,100.3394,15565.0
2017-08-07 11:00:00,130.85,130.85,130.58,130.63,18909.0,100.3164,100.3164,100.1094,100.1477,18909.0
2017-08-07 11:05:00,130.63,130.74,130.6,130.74,20393.0,100.1477,100.2321,100.1247,100.2321,20393.0
2017-08-07 11:10:00,130.76,130.97,130.71,130.84,20310.0,100.2474,100.4084,100.2091,100.3087,20310.0
2017-08-07 11:15:00,130.83,130.85,130.73,130.83,23271.0,100.3011,100.3164,100.2244,100.3011,23271.0
2017-08-07 11:20:00,130.84,130.88,130.62,130.65,17159.0,100.3087,100.3394,100.1401,100.1631,17159.0
2017-08-07 11:25:00,130.64,130.71,130.61,130.62,15692.0,100.1554,100.2091,100.1324,100.1401,15692.0
2017-08-07 11:30:00,130.65,130.76,130.58,130.64,25871.0,100.1631,100.2474,100.1094,100.1554,25871.0
2017-08-07 11:35:00,130.65,130.88,130.64,130.87,20554.0,100.1631,100.3394,100.1554,100.3317,20554.0
2017-08-07 11:40:00,130.88,130.89,130.76,130.83,21687.0,100.3394,100.3471,100.2474,100.3011,21687.0
2017-08-07 11:45:00,130.81,130.84,130.71,130.83,33204.0,100.2857,100.3087,100.2091,100.3011,33204.0
2017-08-07 11:50:00,130.83,130.99,130.81,130.96,26367.0,100.3011,100.4237,100.2857,100.4007,26367.0
2017-08-07 11:55:00,130.97,131.09,130.94,131.06,20560.0,100.4084,100.5004,100.3854,100.4774,20560.0
2017-08-07 12:00:00,131.05,131.05,130.85,130.98,33748.0,100.4697,100.4697,100.3164,100.4161,33748.0
2017-08-07 12:05:00,130.96,130.97,130.85,130.92,52019.0,100.4007,100.4084,100.3164,100.3701,52019.0
2017-08-07 12:10:00,130.92,130.97,130.78,130.85,46526.0,100.3701,100.4084,100.2627,100.3164,46526.0
2017-08-07 12:15:00,130.85,130.9,130.85,130.86,15207.0,100.3164,100.3547,100.3164,100.3241,15207.0
2017-08-07 12:20:00,130.88,130.97,130.78,130.79,11247.0,100.3394,100.4084,100.2627,100.2704,11247.0
2017-08-07 12:25:00,130.79,130.8,130.7,130.7,14150.0,100.2704,100.2781,100.2014,100.2014,14150.0
2017-08-07 12:30:00,130.73,130.85,130.72,130.85,10836.0,100.2244,100.3164,100.2167,100.3164,10836.0
2017-08-07 12:35:00,130.83,130.84,130.79,130.8,11205.0,100.3011,100.3087,100.2704,100.2781,11205.0
2017-08-07 12:40:00,130.8,130.85,130.78,130.85,12493.0,100.2781,100.3164,100.2627,100.3164,12493.0
2017-08-07 12:45:00,130.84,130.85,130.79,130.81,21791.0,100.3087,100.3164,100.2704,100.2857,21791.0
2017-08-07 12:50:00,130.8,130.81,130.7,130.73,11067.0,100.2781,100.2857,100.2014,100.2244,11067.0
2017-08-07 12:55:00,130.72,130.83,130.69,130.83,23391.0,100.2167,100.3011,100.1937,100.3011,23391.0
2017-08-07 13:00:00,130.83,130.85,130.65,130.65,9131.0,100.3011,100.3164,100.1631,100.1631,9131.0
2017-08-07 13:05:00,130.64,130.75,130.64,130.71,14645.0,100.1554,100.2397,100.1554,100.2091,14645.0
2017-08-07 13:10:00,130.7,130.73,130.66,130.67,11689.0,100.2014,100.2244,100.1707,100.1784,11689.0
2017-08-07 13:15:00,130.67,130.69,130.61,130.62,8770.0,100.1784,100.1937,100.1324,100.1401,8770.0
2017-08-07 13:20:00,130.62,130.65,130.56,130.65,32907.0,100.1401,100.1631,100.0941,100.1631,32907.0
2017-08-07 13:25:00,130.66,130.74,130.65,130.74,8558.0,100.1707,100.2321,100.1631,100.2321,8558.0
2017-08-07 13:30:00,130.74,130.77,130.7,130.71,15438.0,100.2321,100.2551,100.2014,100.2091,15438.0
2017-08-07 13:35:00,130.71,130.71,130.62,130.64,13974.0,100.2091,100.2091,100.1401,100.1554,13974.0
2017-08-07 13:40:00,130.65,130.7,130.63,130.65,12517.0,100.1631,100.2014,100.1477,100.1631,12517.0
2017-08-07 13:45:00,130.64,130.68,130.56,130.57,14914.0,100.1554,100.1861,100.0941,100.1017,14914.0
2017-08-07 13:50:00,130.57,130.58,130.54,130.58,11094.0,100.1017,100.1094,100.0787,100.1094,11094.0
2017-08-07 13:55:00,130.58,130.77,130.56,130.77,14946.0,100.1094,100.2551,100.0941,100.2551,14946.0
2017-08-07 14:00:00,130.77,130.82,130.71,130.78,23722.0,100.2551,100.2934,100.2091,100.2627,23722.0
2017-08-07 14:05:00,130.79,131.0,130.78,130.99,25696.0,100.2704,100.4314,100.2627,100.4237,25696.0
2017-08-07 14:10:00,130.99,131.18,130.99,131.15,18461.0,100.4237,100.5694,100.4237,100.5464,18461.0
2017-08-07 14:15:00,131.15,131.24,131.12,131.24,25304.0,100.5464,100.6154,100.5234,100.6154,25304.0
2017-08-07 14:20:00,131.25,131.25,131.2,131.22,28616.0,100.6231,100.6231,100.5847,100.6001,28616.0
2017-08-07 14:25:00,131.22,131.3,131.22,131.3,20068.0,100.6001,100.6614,100.6001,100.6614,20068.0
2017-08-07 14:30:00,131.3,131.31,131.18,131.23,14762.0,100.6614,100.6691,100.5694,100.6077,14762.0
2017-08-07 14:35:00,131.23,131.24,131.19,131.19,20942.0,100.6077,100.6154,100.5771,100.5771,20942.0
2017-08-07 14:40:00,131.19,131.21,131.16,131.21,20774.0,100.5771,100.5924,100.5541,100.5924,20774.0
2017-08-07 14:45:00,131.2,131.2,131.06,131.08,35997.0,100.5847,100.5847,100.4774,100.4927,35997.0
2017-08-07 14:50:00,131.08,131.13,131.07,131.1,17729.0,100.4927,100.5311,100.4851,100.5081,17729.0
2017-08-07 14:55:00,131.1,131.1,130.99,131.0,16009.0,100.5081,100.5081,100.4237,100.4314,16009.0
2017-08-07 15:00:00,130.98,130.98,130.91,130.98,22649.0,100.4161,100.4161,100.3624,100.4161,22649.0
2017-08-07 15:05:00,130.98,131.06,130.98,130.99,20874.0,100.4161,100.4774,100.4161,100.4237,20874.0
2017-08-07 15:10:00,130.97,131.05,130.97,131.01,21594.0,100.4084,100.4697,100.4084,100.4391,21594.0
2017-08-07 15:15:00,131.0,131.09,130.99,131.06,22369.0,100.4314,100.5004,100.4237,100.4774,22369.0
2017-08-07 15:20:00,131.06,131.07,130.93,130.94,35305.0,100.4774,100.4851,100.3777,100.3854,35305.0
2017-08-07 15:25:00,130.93,131.02,130.92,131.0,18948.0,100.3777,100.4467,100.3701,100.4314,18948.0
2017-08-07 15:30:00,131.0,131.09,130.98,131.05,23291.0,100.4314,100.5004,100.4161,100.4697,23291.0
2017-08-07 15:35:00,131.05,131.1,131.0,131.08,34581.0,100.4697,100.5081,100.4314,100.4927,34581.0
2017-08-07 15:40:00,131.1,131.18,131.08,131.15,38787.0,100.5081,100.5694,100.4927,100.5464,38787.0
2017-08-07 15:45:00,131.15,131.18,131.13,131.13,54023.0,100.5464,100.5694,100.5311,100.5311,54023.0
2017-08-07 15:50:00,131.13,131.15,131.06,131.14,66007.0,100.5311,100.5464,100.4774,100.5387,66007.0
2017-08-07 15:55:00,131.14,131.15,131.07,131.11,138221.0,100.5387,100.5464,100.4851,100.5157,138221.0
2017-08-08 09:30:00,130.6,131.03,130.6,130.91,22280.0,100.1247,100.4544,100.1247,100.3624,22280.0
2017-08-08 09:35:00,130.83,131.1,130.79,131.0,15251.0,100.3011,100.5081,100.2704,100.4314,15251.0
2017-08-08 09:40:00,131.0,131.16,130.97,131.04,22538.0,100.4314,100.5541,100.4084,100.4621,22538.0
2017-08-08 09:45:00,131.06,131.22,131.02,131.09,27614.0,100.4774,100.6001,100.4467,100.5004,27614.0
2017-08-08 09:50:00,131.14,131.36,131.11,131.28,16081.0,100.5387,100.7074,100.5157,100.6461,16081.0
2017-08-08 09:55:00,131.37,131.59,131.31,131.34,15655.0,100.7151,100.8837,100.6691,100.6921,15655.0
2017-08-08 10:00:00,131.39,131.51,131.3,131.44,20062.0,100.7304,100.8224,100.6614,100.7687,20062.0
2017-08-08 10:05:00,131.42,131.49,131.37,131.49,7500.0,100.7534,100.8071,100.7151,100.8071,7500.0
2017-08-08 10:10:00,131.55,131.67,131.5,131.54,15878.0,100.8531,100.9451,100.8147,100.8454,15878.0
2017-08-08 10:15:00,131.59,131.84,131.59,131.82,14601.0,100.8837,101.0754,100.8837,101.0601,14601.0
2017-08-08 10:20:00,131.81,131.84,131.67,131.67,11449.0,101.0524,101.0754,100.9451,100.9451,11449.0
2017-08-08 10:25:00,131.61,131.8,131.61,131.75,7800.0,100.8991,101.0447,100.8991,101.0064,7800.0
2017-08-08 10:30:00,131.72,131.79,131.67,131.76,10213.0,100.9834,101.0371,100.9451,101.0141,10213.0
2017-08-08 10:35:00,131.79,131.92,131.77,131.92,10070.0,101.0371,101.1367,101.0217,101.1367,10070.0
2017-08-08 10:40:00,131.92,132.09,131.91,132.09,9325.0,101.1367,101.2671,101.1291,101.2671,9325.0
2017-08-08 10:45:00,132.16,132.16,132.03,132.12,11470.0,101.3207,101.3207,101.2211,101.2901,11470.0
2017-08-08 10:50:00,132.11,132.34,132.08,132.34,11936.0,101.2824,101.4587,101.2594,101.4587,11936.0
2017-08-08 10:55:00,132.34,132.52,132.31,132.52,10426.0,101.4587,101.5967,101.4357,101.5967,10426.0
2017-08-08 11:00:00,132.52,132.62,132.48,132.59,15926.0,101.5967,101.6734,101.5661,101.6504,15926.0
2017-08-08 11:05:00,132.6,132.95,132.6,132.95,17148.0,101.6581,101.9264,101.6581,101.9264,17148.0
2017-08-08 11:10:00,132.95,132.95,132.67,132.74,28485.0,101.9264,101.9264,101.7117,101.7654,28485.0
2017-08-08 11:15:00,132.75,132.9,132.74,132.81,12690.0,101.773,101.888,101.7654,101.819,12690.0
2017-08-08 11:20:00,132.77,132.88,132.77,132.85,10149.0,101.7884,101.8727,101.7884,101.8497,10149.0
2017-08-08 11:25:00,132.85,132.88,132.78,132.88,21629.0,101.8497,101.8727,101.796,101.8727,21629.0
2017-08-08 11:30:00,132.88,133.18,132.87,133.18,13782.0,101.8727,102.1027,101.865,102.1027,13782.0
2017-08-08 11:35:00,133.17,133.18,133.07,133.13,6026.0,102.095,102.1027,102.0184,102.0644,6026.0
2017-08-08 11:40:00,133.16,133.16,132.95,133.06,20293.0,102.0874,102.0874,101.9264,102.0107,20293.0
2017-08-08 11:45:00,133.09,133.21,132.98,133.21,11966.0,102.0337,102.1257,101.9494,102.1257,11966.0
2017-08-08 11:50:00,133.21,133.26,133.14,133.21,5734.0,102.1257,102.164,102.072,102.1257,5734.0
2017-08-08 11:55:00,133.2,133.24,133.14,133.18,7276.0,102.118,102.1487,102.072,102.1027,7276.0
2017-08-08 12:00:00,133.2,133.23,133.11,133.14,13012.0,102.118,102.141,102.049,102.072,13012.0
2017-08-08 12:05:00,133.17,133.21,133.14,133.15,5020.0,102.095,102.1257,102.072,102.0797,5020.0
2017-08-08 12:10:00,133.15,133.24,133.11,133.13,6200.0,102.0797,102.1487,102.049,102.0644,6200.0
2017-08-08 12:15:00,133.12,133.14,132.86,132.86,12336.0,102.0567,102.072,101.8574,101.8574,12336.0
2017-08-08 12:20:00,132.86,132.98,132.81,132.81,25067.0,101.8574,101.9494,101.819,101.819,25067.0
2017-08-08 12:25:00,132.81,132.85,132.72,132.8,31407.0,101.819,101.8497,101.75,101.8114,31407.0
2017-08-08 12:30:00,132.78,132.84,132.74,132.82,15457.0,101.796,101.842,101.7654,101.8267,15457.0
2017-08-08 12:35:00,132.84,132.89,132.67,132.67,11685.0,101.842,101.8804,101.7117,101.7117,11685.0
2017-08-08 12:40:00,132.67,132.71,132.65,132.69,100083.0,101.7117,101.7424,101.6964,101.727,100083.0
2017-08-08 12:45:00,132.72,132.72,132.41,132.44,9461.0,101.75,101.75,101.5124,101.5354,9461.0
2017-08-08 12:50:00,132.44,132.44,132.3,132.32,7919.0,101.5354,101.5354,101.4281,101.4434,7919.0
2017-08-08 12:55:00,132.32,132.38,132.24,132.28,37622.0,101.4434,101.4894,101.3821,101.4127,37622.0
2017-08-08 13:00:00,132.29,132.3,132.15,132.19,23669.0,101.4204,101.4281,101.3131,101.3437,23669.0
2017-08-08 13:05:00,132.19,132.25,132.15,132.22,15604.0,101.3437,101.3897,101.3131,101.3667,15604.0
2017-08-08 13:10:00,132.27,132.39,132.26,132.38,11410.0,101.4051,101.4971,101.3974,101.4894,11410.0
2017-08-08 13:15:00,132.4,132.52,132.39,132.5,13618.0,101.5047,101.5967,101.4971,101.5814,13618.0
2017-08-08 13:20:00,132.51,132.74,132.5,132.69,22100.0,101.5891,101.7654,101.5814,101.727,22100.0
2017-08-08 13:25:00,132.69,132.8,132.36,132.36,102805.0,101.727,101.8114,101.4741,101.4741,102805.0
2017-08-08 13:30:00,132.35,132.42,132.17,132.26,35676.0,101.4664,101.5201,101.3284,101.3974,35676.0
2017-08-08 13:35:00,132.27,132.31,132.17,132.3,10814.0,101.4051,101.4357,101.3284,101.4281,10814.0
2017-08-08 13:40:00,132.3,132.61,132.29,132.47,26451.0,101.4281,101.6657,101.4204,101.5584,26451.0
2017-08-08 13:45:00,132.44,132.61,132.4,132.54,24741.0,101.5354,101.6657,101.5047,101.6121,24741.0
2017-08-08 13:50:00,132.57,132.6,132.53,132.58,5540.0,101.6351,101.6581,101.6044,101.6427,5540.0
2017-08-08 13:55:00,132.6,132.6,132.45,132.53,5406.0,101.6581,101.6581,101.5431,101.6044,5406.0
2017-08-08 14:00:00,132.5,132.64,132.5,132.64,16480.0,101.5814,101.6887,101.5814,101.6887,16480.0
2017-08-08 14:05:00,132.63,132.67,132.48,132.56,36287.0,101.6811,101.7117,101.5661,101.6274,36287.0
2017-08-08 14:10:00,132.59,132.65,132.52,132.52,20378.0,101.6504,101.6964,101.5967,101.5967,20378.0
2017-08-08 14:15:00,132.57,132.63,132.44,132.5,18503.0,101.6351,101.6811,101.5354,101.5814,18503.0
2017-08-08 14:20:00,132.5,132.54,132.48,132.5,9119.0,101.5814,101.6121,101.5661,101.5814,9119.0
2017-08-08 14:25:00,132.52,132.81,132.52,132.75,12734.0,101.5967,101.819,101.5967,101.773,12734.0
2017-08-08 14:30:00,132.74,132.86,132.73,132.84,20767.0,101.7654,101.8574,101.7577,101.842,20767.0
2017-08-08 14:35:00,132.84,132.92,132.81,132.83,42346.0,101.842,101.9034,101.819,101.8344,42346.0
2017-08-08 14:40:00,132.82,132.92,132.78,132.86,34852.0,101.8267,101.9034,101.796,101.8574,34852.0
2017-08-08 14:45:00,132.84,132.88,132.67,132.73,36149.0,101.842,101.8727,101.7117,101.7577,36149.0
2017-08-08 14:50:00,132.73,132.86,132.64,132.73,24695.0,101.7577,101.8574,101.6887,101.7577,24695.0
2017-08-08 14:55:00,132.73,132.79,132.57,132.67,40379.0,101.7577,101.8037,101.6351,101.7117,40379.0
2017-08-08 15:00:00,132.65,132.65,132.5,132.53,27544.0,101.6964,101.6964,101.5814,101.6044,27544.0
2017-08-08 15:05:00,132.54,132.66,132.41,132.55,29003.0,101.6121,101.7041,101.5124,101.6197,29003.0
2017-08-08 15:10:00,132.55,132.68,132.5,132.6,14041.0,101.6197,101.7194,101.5814,101.6581,14041.0
2017-08-08 15:15:00,132.6,132.83,132.53,132.78,24104.0,101.6581,101.8344,101.6044,101.796,24104.0
2017-08-08 15:20:00,132.77,132.83,132.58,132.59,28883.0,101.7884,101.8344,101.6427,101.6504,28883.0
2017-08-08 15:25:00,132.57,132.73,132.43,132.56,47466.0,101.6351,101.7577,101.5277,101.6274,47466.0
2017-08-08 15:30:00,132.58,132.62,132.16,132.32,75242.0,101.6427,101.6734,101.3207,101.4434,75242.0
2017-08-08 15:35:00,132.31,132.55,132.23,132.52,63844.0,101.4357,101.6197,101.3744,101.5967,63844.0
2017-08-08 15:40:00,132.52,132.52,132.33,132.33,52639.0,101.5967,101.5967,101.4511,101.4511,52639.0
2017-08-08 15:45:00,132.3,132.49,132.23,132.23,78952.0,101.4281,101.5737,101.3744,101.3744,78952.0
2017-08-08 15:50:00,132.23,132.27,132.13,132.27,86174.0,101.3744,101.4051,101.2977,101.4051,86174.0
2017-08-08 15:55:00,132.26,132.4,132.2,132.36,212200.0,101.3974,101.5047,101.3514,101.4741,212200.0
2017-08-09 09:30:00,131.66,132.19,131.36,132.05,53542.0,100.9374,101.3437,100.7074,101.2364,53542.0
2017-08-09 09:35:00,132.03,132.17,131.68,131.81,15960.0,101.2211,101.3284,100.9527,101.0524,15960.0
2017-08-09 09:40:00,131.76,131.76,131.01,131.36,12251.0,101.0141,101.0141,100.4391,100.7074,12251.0
2017-08-09 09:45:00,131.36,131.45,131.09,131.32,10937.0,100.7074,100.7764,100.5004,100.6767,10937.0
2017-08-09 09:50:00,131.36,131.43,131.08,131.17,22168.0,100.7074,100.7611,100.4927,100.5617,22168.0
2017-08-09 09:55:00,131.14,131.58,131.13,131.48,38464.0,100.5387,100.8761,100.5311,100.7994,38464.0
2017-08-09 10:00:00,131.47,131.67,131.03,131.06,43439.0,100.7917,100.9451,100.4544,100.4774,43439.0
2017-08-09 10:05:00,131.05,131.14,130.91,130.99,15295.0,100.4697,100.5387,100.3624,100.4237,15295.0
2017-08-09 10:10:00,131.01,131.19,130.97,131.13,22796.0,100.4391,100.5771,100.4084,100.5311,22796.0
2017-08-09 10:15:00,131.13,131.62,131.12,131.58,33363.0,100.5311,100.9067,100.5234,100.8761,33363.0
2017-08-09 10:20:00,131.62,131.8,131.61,131.69,20291.0,100.9067,101.0447,100.8991,100.9604,20291.0
2017-08-09 10:25:00,131.63,131.84,131.52,131.8,18892.0,100.9144,101.0754,100.8301,101.0447,18892.0
2017-08-09 10:30:00,131.81,132.12,131.77,132.12,20739.0,101.0524,101.2901,101.0217,101.2901,20739.0
2017-08-09 10:35:00,132.13,132.18,131.73,131.8,27999.0,101.2977,101.3361,100.9911,101.0447,27999.0
2017-08-09 10:40:00,131.84,131.98,131.76,131.98,38646.0,101.0754,101.1827,101.0141,101.1827,38646.0
2017-08-09 10:45:00,131.97,132.14,131.89,131.89,12650.0,101.1751,101.3054,101.1137,101.1137,12650.0
2017-08-09 10:50:00,131.87,131.97,131.7,131.97,17929.0,101.0984,101.1751,100.9681,101.1751,17929.0
2017-08-09 10:55:00,132.0,132.1,131.85,131.97,21760.0,101.1981,101.2747,101.0831,101.1751,21760.0
2017-08-09 11:00:00,131.98,131.99,131.76,131.79,20600.0,101.1827,101.1904,101.0141,101.0371,20600.0
2017-08-09 11:05:00,131.78,131.97,131.65,131.69,18294.0,101.0294,101.1751,100.9297,100.9604,18294.0
2017-08-09 11:10:00,131.68,131.68,131.32,131.38,21332.0,100.9527,100.9527,100.6767,100.7227,21332.0
2017-08-09 11:15:00,131.38,131.53,131.32,131.36,28968.0,100.7227,100.8377,100.6767,100.7074,28968.0
2017-08-09 11:20:00,131.34,131.55,131.34,131.48,19131.0,100.6921,100.8531,100.6921,100.7994,19131.0
2017-08-09 11:25:00,131.47,131.47,131.31,131.31,10500.0,100.7917,100.7917,100.6691,100.6691,10500.0
2017-08-09 11:30:00,131.28,131.7,131.27,131.68,9033.0,100.6461,100.9681,100.6384,100.9527,9033.0
2017-08-09 11:35:00,131.66,131.72,131.61,131.63,4620.0,100.9374,100.9834,100.8991,100.9144,4620.0
2017-08-09 11:40:00,131.69,131.78,131.6,131.64,9213.0,100.9604,101.0294,100.8914,100.9221,9213.0
2017-08-09 11:45:00,131.64,131.71,131.57,131.66,17343.0,100.9221,100.9757,100.8684,100.9374,17343.0
2017-08-09 11:50:00,131.65,132.03,131.58,131.96,13045.0,100.9297,101.2211,100.8761,101.1674,13045.0
2017-08-09 11:55:00,131.92,131.96,131.75,131.81,10719.0,101.1367,101.1674,101.0064,101.0524,10719.0
2017-08-09 12:00:00,131.8,131.93,131.76,131.83,6729.0,101.0447,101.1444,101.0141,101.0677,6729.0
2017-08-09 12:05:00,131.81,131.89,131.65,131.68,8820.0,101.0524,101.1137,100.9297,100.9527,8820.0
2017-08-09 12:10:00,131.66,131.67,131.47,131.47,12296.0,100.9374,100.9451,100.7917,100.7917,12296.0
2017-08-09 12:15:00,131.49,131.84,131.48,131.78,19388.0,100.8071,101.0754,100.7994,101.0294,19388.0
2017-08-09 12:20:00,131.79,131.85,131.74,131.74,11582.0,101.0371,101.0831,100.9987,100.9987,11582.0
2017-08-09 12:25:00,131.68,131.73,131.61,131.62,5952.0,100.9527,100.9911,100.8991,100.9067,5952.0
2017-08-09 12:30:00,131.65,131.71,131.58,131.58,9733.0,100.9297,100.9757,100.8761,100.8761,9733.0
2017-08-09 12:35:00,131.61,131.61,131.45,131.48,17375.0,100.8991,100.8991,100.7764,100.7994,17375.0
2017-08-09 12:40:00,131.47,131.53,131.4,131.53,16080.0,100.7917,100.8377,100.7381,100.8377,16080.0
2017-08-09 12:45:00,131.53,131.54,131.42,131.44,11439.0,100.8377,100.8454,100.7534,100.7687,11439.0
2017-08-09 12:50:00,131.45,131.57,131.38,131.55,8508.0,100.7764,100.8684,100.7227,100.8531,8508.0
2017-08-09 12:55:00,131.56,131.67,131.54,131.57,8083.0,100.8607,100.9451,100.8454,100.8684,8083.0
2017-08-09 13:00:00,131.58,131.82,131.58,131.68,18481.0,100.8761,101.0601,100.8761,100.9527,18481.0
2017-08-09 13:05:00,131.68,131.69,131.62,131.66,12100.0,100.9527,100.9604,100.9067,100.9374,12100.0
2017-08-09 13:10:00,131.69,131.73,131.61,131.66,11563.0,100.9604,100.9911,100.8991,100.9374,11563.0
2017-08-09 13:15:00,131.65,131.66,131.57,131.57,15643.0,100.9297,100.9374,100.8684,100.8684,15643.0
2017-08-09 13:20:00,131.58,131.72,131.58,131.64,7669.0,100.8761,100.9834,100.8761,100.9221,7669.0
2017-08-09 13:25:00,131.63,131.66,131.56,131.56,5814.0,100.9144,100.9374,100.8607,100.8607,5814.0
2017-08-09 13:30:00,131.57,131.67,131.55,131.56,34450.0,100.8684,100.9451,100.8531,100.8607,34450.0
2017-08-09 13:35:00,131.56,131.62,131.55,131.56,6805.0,100.8607,100.9067,100.8531,100.8607,6805.0
2017-08-09 13:40:00,131.56,131.73,131.56,131.6,9331.0,100.8607,100.9911,100.8607,100.8914,9331.0
2017-08-09 13:45:00,131.57,131.57,131.42,131.42,5045.0,100.8684,100.8684,100.7534,100.7534,5045.0
2017-08-09 13:50:00,131.41,131.46,131.33,131.39,4886.0,100.7457,100.7841,100.6844,100.7304,4886.0
2017-08-09 13:55:00,131.36,131.41,131.3,131.38,10702.0,100.7074,100.7457,100.6614,100.7227,10702.0
2017-08-09 14:00:00,131.41,131.43,131.25,131.34,9722.0,100.7457,100.7611,100.6231,100.6921,9722.0
2017-08-09 14:05:00,131.34,131.38,131.29,131.35,5771.0,100.6921,100.7227,100.6537,100.6997,5771.0
2017-08-09 14:10:00,131.35,131.48,131.27,131.28,46633.0,100.6997,100.7994,100.6384,100.6461,46633.0
2017-08-09 14:15:00,131.28,131.42,131.25,131.41,33402.0,100.6461,100.7534,100.6231,100.7457,33402.0
2017-08-09 14:20:00,131.43,131.52,131.37,131.43,15115.0,100.7611,100.8301,100.7151,100.7611,15115.0
2017-08-09 14:25:00,131.43,131.5,131.4,131.46,8943.0,100.7611,100.8147,100.7381,100.7841,8943.0
2017-08-09 14:30:00,131.46,131.47,131.34,131.35,14251.0,100.7841,100.7917,100.6921,100.6997,14251.0
2017-08-09 14:35:00,131.39,131.46,131.33,131.46,16110.0,100.7304,100.7841,100.6844,100.7841,16110.0
2017-08-09 14:40:00,131.45,131.52,131.34,131.34,19684.0,100.7764,100.8301,100.6921,100.6921,19684.0
2017-08-09 14:45:00,131.36,131.37,131.22,131.31,13843.0,100.7074,100.7151,100.6001,100.6691,13843.0
2017-08-09 14:50:00,131.28,131.41,131.26,131.41,20003.0,100.6461,100.7457,100.6307,100.7457,20003.0
2017-08-09 14:55:00,131.4,131.43,131.32,131.38,22977.0,100.7381,100.7611,100.6767,100.7227,22977.0
2017-08-09 15:00:00,131.4,131.41,131.32,131.33,6662.0,100.7381,100.7457,100.6767,100.6844,6662.0
2017-08-09 15:05:00,131.34,131.36,131.15,131.18,48719.0,100.6921,100.7074,100.5464,100.5694,48719.0
2017-08-09 15:10:00,131.19,131.41,131.18,131.41,14199.0,100.5771,100.7457,100.5694,100.7457,14199.0
2017-08-09 15:15:00,131.4,131.46,131.29,131.43,14625.0,100.7381,100.7841,100.6537,100.7611,14625.0
2017-08-09 15:20:00,131.42,131.42,131.22,131.34,35423.0,100.7534,100.7534,100.6001,100.6921,35423.0
2017-08-09 15:25:00,131.37,131.51,131.37,131.48,15542.0,100.7151,100.8224,100.7151,100.7994,15542.0
2017-08-09 15:30:00,131.49,131.51,131.38,131.51,20108.0,100.8071,100.8224,100.7227,100.8224,20108.0
2017-08-09 15:35:00,131.5,131.67,131.45,131.62,24961.0,100.8147,100.9451,100.7764,100.9067,24961.0
2017-08-09 15:40:00,131.62,131.65,131.59,131.62,17293.0,100.9067,100.9297,100.8837,100.9067,17293.0
2017-08-09 15:45:00,131.63,131.77,131.62,131.77,37394.0,100.9144,101.0217,100.9067,101.0217,37394.0
2017-08-09 15:50:00,131.77,131.78,131.6,131.65,43512.0,101.0217,101.0294,100.8914,100.9297,43512.0
2017-08-09 15:55:00,131.66,131.79,131.6,131.74,75072.0,100.9374,101.0371,100.8914,100.9987,75072.0
2017-08-10 09:30:00,130.4,131.22,129.57,131.22,57879.0,99.9714,100.6001,99.3351,100.6001,57879.0
2017-08-10 09:35:00,131.2,131.23,130.52,130.88,29948.0,100.5847,100.6077,100.0634,100.3394,29948.0
2017-08-10 09:40:00,130.82,130.92,130.4,130.48,16328.0,100.2934,100.3701,99.9714,100.0327,16328.0
2017-08-10 09:45:00,130.47,130.76,130.27,130.6,31753.0,100.0251,100.2474,99.8718,100.1247,31753.0
2017-08-10 09:50:00,130.65,130.81,130.47,130.76,15606.0,100.1631,100.2857,100.0251,100.2474,15606.0
2017-08-10 09:55:00,130.77,130.77,130.53,130.68,26665.0,100.2551,100.2551,100.0711,100.1861,26665.0
2017-08-10 10:00:00,130.64,130.64,130.07,130.11,39420.0,100.1554,100.1554,99.7184,99.7491,39420.0
2017-08-10 10:05:00,130.09,130.11,129.68,129.87,76550.0,99.7338,99.7491,99.4194,99.5651,76550.0
2017-08-10 10:10:00,129.89,129.91,129.68,129.73,42946.0,99.5804,99.5958,99.4194,99.4578,42946.0
2017-08-10 10:15:00,129.77,130.06,129.58,130.05,20611.0,99.4884,99.7108,99.3428,99.7031,20611.0
2017-08-10 10:20:00,130.05,130.12,129.95,130.05,43378.0,99.7031,99.7568,99.6264,99.7031,43378.0
2017-08-10 10:25:00,130.04,130.12,129.96,130.01,80764.0,99.6954,99.7568,99.6341,99.6724,80764.0
2017-08-10 10:30:00,130.0,130.08,129.7,129.8,29015.0,99.6648,99.7261,99.4348,99.5114,29015.0
2017-08-10 10:35:00,129.79,129.79,129.62,129.74,56797.0,99.5038,99.5038,99.3734,99.4654,56797.0
2017-08-10 10:40:00,129.75,129.79,129.62,129.76,50568.0,99.4731,99.5038,99.3734,99.4808,50568.0
2017-08-10 10:45:00,129.78,129.78,129.55,129.59,13475.0,99.4961,99.4961,99.3198,99.3504,13475.0
2017-08-10 10:50:00,129.57,129.6,129.44,129.55,38337.0,99.3351,99.3581,99.2354,99.3198,38337.0
2017-08-10 10:55:00,129.55,129.86,129.52,129.86,67050.0,99.3198,99.5574,99.2968,99.5574,67050.0
2017-08-10 11:00:00,129.82,129.84,129.66,129.75,23923.0,99.5268,99.5421,99.4041,99.4731,23923.0
2017-08-10 11:05:00,129.7,129.78,129.61,129.67,13830.0,99.4348,99.4961,99.3658,99.4118,13830.0
2017-08-10 11:10:00,129.7,129.76,129.6,129.6,9940.0,99.4348,99.4808,99.3581,99.3581,9940.0
2017-08-10 11:15:00,129.6,129.67,129.54,129.57,10357.0,99.3581,99.4118,99.3121,99.3351,10357.0
2017-08-10 11:20:00,129.6,129.62,129.36,129.43,33887.0,99.3581,99.3734,99.1741,99.2278,33887.0
2017-08-10 11:25:00,129.45,129.59,129.43,129.5,44638.0,99.2431,99.3504,99.2278,99.2814,44638.0
2017-08-10 11:30:00,129.46,129.77,129.46,129.77,15929.0,99.2508,99.4884,99.2508,99.4884,15929.0
2017-08-10 11:35:00,129.8,129.89,129.74,129.77,24055.0,99.5114,99.5804,99.4654,99.4884,24055.0
2017-08-10 11:40:00,129.76,129.8,129.54,129.58,14016.0,99.4808,99.5114,99.3121,99.3428,14016.0
2017-08-10 11:45:00,129.58,129.72,129.56,129.58,51051.0,99.3428,99.4501,99.3274,99.3428,51051.0
2017-08-10 11:50:00,129.55,129.66,129.43,129.51,64300.0,99.3198,99.4041,99.2278,99.2891,64300.0
2017-08-10 11:55:00,129.54,129.79,129.54,129.75,7636.0,99.3121,99.5038,99.3121,99.4731,7636.0
2017-08-10 12:00:00,129.75,129.75,129.57,129.66,21545.0,99.4731,99.4731,99.3351,99.4041,21545.0
2017-08-10 12:05:00,129.63,129.78,129.61,129.72,17541.0,99.3811,99.4961,99.3658,99.4501,17541.0
2017-08-10 12:10:00,129.7,129.76,129.63,129.72,7200.0,99.4348,99.4808,99.3811,99.4501,7200.0
2017-08-10 12:15:00,129.68,129.8,129.64,129.79,11184.0,99.4194,99.5114,99.3888,99.5038,11184.0
2017-08-10 12:20:00,129.79,129.84,129.67,129.83,12623.0,99.5038,99.5421,99.4118,99.5344,12623.0
2017-08-10 12:25:00,129.78,129.82,129.72,129.74,11868.0,99.4961,99.5268,99.4501,99.4654,11868.0
2017-08-10 12:30:00,129.76,129.81,129.69,129.79,14944.0,99.4808,99.5191,99.4271,99.5038,14944.0
2017-08-10 12:35:00,129.76,129.9,129.7,129.8,23772.0,99.4808,99.5881,99.4348,99.5114,23772.0
2017-08-10 12:40:00,129.8,129.97,129.8,129.96,13746.0,99.5114,99.6418,99.5114,99.6341,13746.0
2017-08-10 12:45:00,129.98,130.11,129.95,129.96,11529.0,99.6494,99.7491,99.6264,99.6341,11529.0
2017-08-10 12:50:00,129.99,130.06,129.95,129.98,10628.0,99.6571,99.7108,99.6264,99.6494,10628.0
2017-08-10 12:55:00,129.96,130.15,129.96,130.13,5296.0,99.6341,99.7798,99.6341,99.7644,5296.0
2017-08-10 13:00:00,130.15,130.25,130.06,130.24,11037.0,99.7798,99.8564,99.7108,99.8488,11037.0
2017-08-10 13:05:00,130.22,130.23,130.03,130.04,6290.0,99.8334,99.8411,99.6878,99.6954,6290.0
2017-08-10 13:10:00,130.02,130.04,129.84,129.89,4548.0,99.6801,99.6954,99.5421,99.5804,4548.0
2017-08-10 13:15:00,129.9,129.98,129.9,129.91,4423.0,99.5881,99.6494,99.5881,99.5958,4423.0
2017-08-10 13:20:00,129.94,130.11,129.92,129.98,7132.0,99.6188,99.7491,99.6034,99.6494,7132.0
2017-08-10 13:25:00,129.96,130.05,129.91,129.99,6347.0,99.6341,99.7031,99.5958,99.6571,6347.0
2017-08-10 13:30:00,129.97,130.0,129.92,129.99,6850.0,99.6418,99.6648,99.6034,99.6571,6850.0
2017-08-10 13:35:00,129.95,129.95,129.78,129.8,7386.0,99.6264,99.6264,99.4961,99.5114,7386.0
2017-08-10 13:40:00,129.8,129.82,129.6,129.64,6827.0,99.5114,99.5268,99.3581,99.3888,6827.0
2017-08-10 13:45:00,129.64,129.68,129.6,129.65,13664.0,99.3888,99.4194,99.3581,99.3964,13664.0
2017-08-10 13:50:00,129.63,129.67,129.56,129.63,16379.0,99.3811,99.4118,99.3274,99.3811,16379.0
2017-08-10 13:55:00,129.61,129.72,129.57,129.69,23642.0,99.3658,99.4501,99.3351,99.4271,23642.0
2017-08-10 14:00:00,129.7,129.71,129.52,129.55,39653.0,99.4348,99.4424,99.2968,99.3198,39653.0
2017-08-10 14:05:00,129.55,129.55,129.39,129.44,15368.0,99.3198,99.3198,99.1971,99.2354,15368.0
2017-08-10 14:10:00,129.43,129.5,129.4,129.47,10523.0,99.2278,99.2814,99.2048,99.2584,10523.0
2017-08-10 14:15:00,129.49,129.64,129.43,129.64,14591.0,99.2738,99.3888,99.2278,99.3888,14591.0
2017-08-10 14:20:00,129.63,129.7,129.58,129.62,12162.0,99.3811,99.4348,99.3428,99.3734,12162.0
2017-08-10 14:25:00,129.6,129.62,129.42,129.43,7138.0,99.3581,99.3734,99.2201,99.2278,7138.0
2017-08-10 14:30:00,129.49,129.8,129.49,129.74,14483.0,99.2738,99.5114,99.2738,99.4654,14483.0
2017-08-10 14:35:00,129.71,129.73,129.5,129.5,9273.0,99.4424,99.4578,99.2814,99.2814,9273.0
2017-08-10 14:40:00,129.52,129.61,129.5,129.61,5202.0,99.2968,99.3658,99.2814,99.3658,5202.0
2017-08-10 14:45:00,129.59,129.64,129.5,129.61,6700.0,99.3504,99.3888,99.2814,99.3658,6700.0
2017-08-10 14:50:00,129.61,129.61,129.48,129.51,10442.0,99.3658,99.3658,99.2661,99.2891,10442.0
2017-08-10 14:55:00,129.53,129.57,129.42,129.45,10072.0,99.3044,99.3351,99.2201,99.2431,10072.0
2017-08-10 15:00:00,129.47,129.56,129.39,129.47,20519.0,99.2584,99.3274,99.1971,99.2584,20519.0
2017-08-10 15:05:00,129.44,129.51,129.38,129.45,38259.0,99.2354,99.2891,99.1894,99.2431,38259.0
2017-08-10 15:10:00,129.43,129.49,129.35,129.4,52055.0,99.2278,99.2738,99.1664,99.2048,52055.0
2017-08-10 15:15:00,129.41,129.42,129.22,129.37,38774.0,99.2124,99.2201,99.0668,99.1818,38774.0
2017-08-10 15:20:00,129.35,129.37,129.24,129.28,9116.0,99.1664,99.1818,99.0821,99.1128,9116.0
2017-08-10 15:25:00,129.25,129.33,129.22,129.29,37286.0,99.0898,99.1511,99.0668,99.1204,37286.0
2017-08-10 15:30:00,129.31,129.35,129.14,129.18,26456.0,99.1358,99.1664,99.0054,99.0361,26456.0
2017-08-10 15:35:00,129.19,129.26,128.97,128.97,44107.0,99.0438,99.0974,98.8751,98.8751,44107.0
2017-08-10 15:40:00,128.96,129.03,128.9,128.92,29478.0,98.8674,98.9211,98.8214,98.8368,29478.0
2017-08-10 15:45:00,128.9,128.92,128.62,128.65,41716.0,98.8214,98.8368,98.6068,98.6298,41716.0
2017-08-10 15:50:00,128.65,128.79,128.6,128.79,69416.0,98.6298,98.7371,98.5914,98.7371,69416.0
2017-08-10 15:55:00,128.77,129.08,128.77,129.0,328435.0,98.7218,98.9594,98.7218,98.8981,328435.0
2017-08-11 09:30:00,128.72,129.78,128.72,129.62,42182.0,98.6834,99.4961,98.6834,99.3734,42182.0
2017-08-11 09:35:00,129.51,129.59,129.09,129.13,10510.0,99.2891,99.3504,98.9671,98.9978,10510.0
2017-08-11 09:40:00,129.04,129.32,129.04,129.13,9331.0,98.9288,99.1434,98.9288,98.9978,9331.0
2017-08-11 09:45:00,129.11,129.16,128.59,128.98,42434.0,98.9824,99.0208,98.5838,98.8828,42434.0
2017-08-11 09:50:00,129.04,129.11,128.83,129.01,16736.0,98.9288,98.9824,98.7678,98.9058,16736.0
2017-08-11 09:55:00,128.97,129.02,128.63,128.73,20710.0,98.8751,98.9134,98.6144,98.6911,20710.0
2017-08-11 10:00:00,128.71,128.75,128.47,128.69,32368.0,98.6758,98.7064,98.4918,98.6604,32368.0
2017-08-11 10:05:00,128.69,129.01,128.64,128.96,25623.0,98.6604,98.9058,98.6221,98.8674,25623.0
2017-08-11 10:10:00,128.99,129.18,128.94,128.97,63712.0,98.8904,99.0361,98.8521,98.8751,63712.0
2017-08-11 10:15:00,128.96,128.96,128.56,128.56,74672.0,98.8674,98.8674,98.5608,98.5608,74672.0
2017-08-11 10:20:00,128.58,128.73,128.55,128.64,67834.0,98.5761,98.6911,98.5531,98.6221,67834.0
2017-08-11 10:25:00,128.6,128.82,128.6,128.81,83935.0,98.5914,98.7601,98.5914,98.7524,83935.0
2017-08-11 10:30:00,128.81,128.83,128.4,128.62,66048.0,98.7524,98.7678,98.4381,98.6068,66048.0
2017-08-11 10:35:00,128.64,128.71,128.38,128.38,33189.0,98.6221,98.6758,98.4228,98.4228,33189.0
2017-08-11 10:40:00,128.38,128.62,128.38,128.5,27727.0,98.4228,98.6068,98.4228,98.5148,27727.0
2017-08-11 10:45:00,128.51,128.61,128.42,128.43,22581.0,98.5224,98.5991,98.4534,98.4611,22581.0
2017-08-11 10:50:00,128.43,128.57,128.43,128.51,34883.0,98.4611,98.5684,98.4611,98.5224,34883.0
2017-08-11 10:55:00,128.49,128.57,128.41,128.42,24907.0,98.5071,98.5684,98.4458,98.4534,24907.0
2017-08-11 11:00:00,128.42,128.59,128.41,128.43,68780.0,98.4534,98.5838,98.4458,98.4611,68780.0
2017-08-11 11:05:00,128.46,128.63,128.46,128.63,29581.0,98.4841,98.6144,98.4841,98.6144,29581.0
2017-08-11 11:10:00,128.63,128.73,128.5,128.5,28073.0,98.6144,98.6911,98.5148,98.5148,28073.0
2017-08-11 11:15:00,128.5,128.6,128.34,128.43,68350.0,98.5148,98.5914,98.3921,98.4611,68350.0
2017-08-11 11:20:00,128.4,128.48,128.07,128.23,81203.0,98.4381,98.4994,98.1851,98.3078,81203.0
2017-08-11 11:25:00,128.23,128.53,128.22,128.32,76257.0,98.3078,98.5378,98.3001,98.3768,76257.0
2017-08-11 11:30:00,128.32,128.45,128.13,128.41,74561.0,98.3768,98.4764,98.2311,98.4458,74561.0
2017-08-11 11:35:00,128.38,128.5,128.29,128.4,47252.0,98.4228,98.5148,98.3538,98.4381,47252.0
2017-08-11 11:40:00,128.37,128.5,128.18,128.29,80053.0,98.4151,98.5148,98.2694,98.3538,80053.0
2017-08-11 11:45:00,128.31,128.34,128.19,128.19,22521.0,98.3691,98.3921,98.2771,98.2771,22521.0
2017-08-11 11:50:00,128.15,128.32,128.13,128.24,47503.0,98.2465,98.3768,98.2311,98.3154,47503.0
2017-08-11 11:55:00,128.21,128.32,128.13,128.24,70329.0,98.2924,98.3768,98.2311,98.3154,70329.0
2017-08-11 12:00:00,128.21,128.31,128.02,128.06,64061.0,98.2924,98.3691,98.1468,98.1775,64061.0
2017-08-11 12:05:00,128.05,128.08,127.88,127.92,21952.0,98.1698,98.1928,98.0395,98.0701,21952.0
2017-08-11 12:10:00,127.91,128.02,127.89,127.97,11539.0,98.0625,98.1468,98.0471,98.1085,11539.0
2017-08-11 12:15:00,127.95,128.12,127.9,127.98,69839.0,98.0931,98.2235,98.0548,98.1161,69839.0
2017-08-11 12:20:00,127.99,128.08,127.87,127.88,23184.0,98.1238,98.1928,98.0318,98.0395,23184.0
2017-08-11 12:25:00,127.88,127.91,127.66,127.77,64872.0,98.0395,98.0625,97.8708,97.9551,64872.0
2017-08-11 12:30:00,127.72,127.88,127.72,127.87,28028.0,97.9168,98.0395,97.9168,98.0318,28028.0
2017-08-11 12:35:00,127.85,127.97,127.85,127.88,10221.0,98.0165,98.1085,98.0165,98.0395,10221.0
2017-08-11 12:40:00,127.9,128.09,127.88,128.05,16803.0,98.0548,98.2005,98.0395,98.1698,16803.0
2017-08-11 12:45:00,128.05,128.08,127.97,128.0,18785.0,98.1698,98.1928,98.1085,98.1315,18785.0
2017-08-11 12:50:00,128.03,128.09,128.0,128.05,10369.0,98.1545,98.2005,98.1315,98.1698,10369.0
2017-08-11 12:55:00,128.05,128.09,128.0,128.0,8998.0,98.1698,98.2005,98.1315,98.1315,8998.0
2017-08-11 13:00:00,127.97,128.09,127.96,128.05,15647.0,98.1085,98.2005,98.1008,98.1698,15647.0
2017-08-11 13:05:00,128.09,128.21,128.09,128.15,19375.0,98.2005,98.2924,98.2005,98.2465,19375.0
2017-08-11 13:10:00,128.15,128.25,128.13,128.22,10380.0,98.2465,98.3231,98.2311,98.3001,10380.0
2017-08-11 13:15:00,128.27,128.29,128.18,128.21,10051.0,98.3384,98.3538,98.2694,98.2924,10051.0
2017-08-11 13:20:00,128.22,128.22,127.98,128.0,45795.0,98.3001,98.3001,98.1161,98.1315,45795.0
2017-08-11 13:25:00,128.0,128.15,127.99,128.06,19234.0,98.1315,98.2465,98.1238,98.1775,19234.0
2017-08-11 13:30:00,128.08,128.13,127.98,128.03,20858.0,98.1928,98.2311,98.1161,98.1545,20858.0
2017-08-11 13:35:00,127.99,128.06,127.92,127.99,31448.0,98.1238,98.1775,98.0701,98.1238,31448.0
2017-08-11 13:40:00,128.0,128.01,127.89,127.98,41450.0,98.1315,98.1391,98.0471,98.1161,41450.0
2017-08-11 13:45:00,127.98,128.03,127.96,128.02,10641.0,98.1161,98.1545,98.1008,98.1468,10641.0
2017-08-11 13:50:00,128.02,128.03,127.99,128.0,7016.0,98.1468,98.1545,98.1238,98.1315,7016.0
2017-08-11 13:55:00,128.02,128.08,127.97,128.0,30900.0,98.1468,98.1928,98.1085,98.1315,30900.0
2017-08-11 14:00:00,128.01,128.03,127.96,128.0,8679.0,98.1391,98.1545,98.1008,98.1315,8679.0
2017-08-11 14:05:00,128.01,128.05,127.97,128.01,15644.0,98.1391,98.1698,98.1085,98.1391,15644.0
2017-08-11 14:10:00,128.01,128.19,128.0,128.15,11531.0,98.1391,98.2771,98.1315,98.2465,11531.0
2017-08-11 14:15:00,128.17,128.3,128.14,128.14,11685.0,98.2618,98.3614,98.2388,98.2388,11685.0
2017-08-11 14:20:00,128.15,128.23,128.03,128.08,15239.0,98.2465,98.3078,98.1545,98.1928,15239.0
2017-08-11 14:25:00,128.06,128.06,127.96,128.03,18085.0,98.1775,98.1775,98.1008,98.1545,18085.0
2017-08-11 14:30:00,128.04,128.12,127.98,127.99,21053.0,98.1621,98.2235,98.1161,98.1238,21053.0
2017-08-11 14:35:00,127.98,127.99,127.72,127.8,44078.0,98.1161,98.1238,97.9168,97.9781,44078.0
2017-08-11 14:40:00,127.9,127.9,127.76,127.77,10193.0,98.0548,98.0548,97.9475,97.9551,10193.0
2017-08-11 14:45:00,127.81,127.92,127.77,127.77,8588.0,97.9858,98.0701,97.9551,97.9551,8588.0
2017-08-11 14:50:00,127.82,127.96,127.81,127.87,17613.0,97.9935,98.1008,97.9858,98.0318,17613.0
2017-08-11 14:55:00,127.9,128.04,127.81,127.81,14574.0,98.0548,98.1621,97.9858,97.9858,14574.0
2017-08-11 15:00:00,127.87,127.97,127.82,127.86,10888.0,98.0318,98.1085,97.9935,98.0241,10888.0
2017-08-11 15:05:00,127.89,127.89,127.71,127.8,11867.0,98.0471,98.0471,97.9091,97.9781,11867.0
2017-08-11 15:10:00,127.82,127.86,127.74,127.78,13426.0,97.9935,98.0241,97.9321,97.9628,13426.0
2017-08-11 15:15:00,127.8,127.81,127.64,127.66,12176.0,97.9781,97.9858,97.8555,97.8708,12176.0
2017-08-11 15:20:00,127.71,127.81,127.68,127.78,8111.0,97.9091,97.9858,97.8861,97.9628,8111.0
2017-08-11 15:25:00,127.79,127.9,127.79,127.9,11395.0,97.9705,98.0548,97.9705,98.0548,11395.0
2017-08-11 15:30:00,127.91,127.97,127.86,127.97,13903.0,98.0625,98.1085,98.0241,98.1085,13903.0
2017-08-11 15:35:00,127.96,128.2,127.96,128.2,21450.0,98.1008,98.2848,98.1008,98.2848,21450.0
2017-08-11 15:40:00,128.17,128.17,128.08,128.12,15362.0,98.2618,98.2618,98.1928,98.2235,15362.0
2017-08-11 15:45:00,128.12,128.26,128.12,128.24,21197.0,98.2235,98.3308,98.2235,98.3154,21197.0
2017-08-11 15:50:00,128.22,128.24,128.15,128.19,24803.0,98.3001,98.3154,98.2465,98.2771,24803.0
2017-08-11 15:55:00,128.19,128.22,128.04,128.09,69812.0,98.2771,98.3001,98.1621,98.2005,69812.0
2017-08-14 09:30:00,129.42,129.94,128.96,129.85,20746.0,99.2201,99.6188,98.8674,99.5498,20746.0
2017-08-14 09:35:00,129.82,130.18,129.81,130.18,22376.0,99.5268,99.8028,99.5191,99.8028,22376.0
2017-08-14 09:40:00,130.21,130.38,130.11,130.38,42259.0,99.8258,99.9561,99.7491,99.9561,42259.0
2017-08-14 09:45:00,130.34,130.44,130.05,130.11,24563.0,99.9254,100.0021,99.7031,99.7491,24563.0
2017-08-14 09:50:00,130.09,130.25,130.01,130.24,14112.0,99.7338,99.8564,99.6724,99.8488,14112.0
2017-08-14 09:55:00,130.26,130.41,130.23,130.39,12951.0,99.8641,99.9791,99.8411,99.9638,12951.0
2017-08-14 10:00:00,130.35,130.57,130.27,130.57,15485.0,99.9331,100.1017,99.8718,100.1017,15485.0
2017-08-14 10:05:00,130.55,130.55,130.41,130.48,8243.0,100.0864,100.0864,99.9791,100.0327,8243.0
2017-08-14 10:10:00,130.48,130.53,130.26,130.33,28695.0,100.0327,100.0711,99.8641,99.9178,28695.0
2017-08-14 10:15:00,130.31,130.38,130.27,130.3,19020.0,99.9024,99.9561,99.8718,99.8948,19020.0
2017-08-14 10:20:00,130.33,130.62,130.29,130.56,26735.0,99.9178,100.1401,99.8871,100.0941,26735.0
2017-08-14 10:25:00,130.59,130.59,130.39,130.46,6187.0,100.1171,100.1171,99.9638,100.0174,6187.0
2017-08-14 10:30:00,130.42,130.61,130.41,130.49,11385.0,99.9867,100.1324,99.9791,100.0404,11385.0
2017-08-14 10:35:00,130.47,130.58,130.38,130.54,13657.0,100.0251,100.1094,99.9561,100.0787,13657.0
2017-08-14 10:40:00,130.57,130.65,130.54,130.59,9599.0,100.1017,100.1631,100.0787,100.1171,9599.0
2017-08-14 10:45:00,130.6,130.71,130.57,130.67,10227.0,100.1247,100.2091,100.1017,100.1784,10227.0
2017-08-14 10:50:00,130.68,130.95,130.68,130.9,20020.0,100.1861,100.3931,100.1861,100.3547,20020.0
2017-08-14 10:55:00,130.89,131.04,130.89,130.99,16979.0,100.3471,100.4621,100.3471,100.4237,16979.0
2017-08-14 11:00:00,130.99,130.99,130.9,130.91,13001.0,100.4237,100.4237,100.3547,100.3624,13001.0
2017-08-14 11:05:00,130.92,131.08,130.92,131.07,8838.0,100.3701,100.4927,100.3701,100.4851,8838.0
2017-08-14 11:10:00,131.07,131.09,130.89,130.91,12925.0,100.4851,100.5004,100.3471,100.3624,12925.0
2017-08-14 11:15:00,130.91,131.0,130.88,130.96,9197.0,100.3624,100.4314,100.3394,100.4007,9197.0
2017-08-14 11:20:00,130.96,131.08,130.92,131.08,6756.0,100.4007,100.4927,100.3701,100.4927,6756.0
2017-08-14 11:25:00,131.1,131.18,131.09,131.09,13684.0,100.5081,100.5694,100.5004,100.5004,13684.0
2017-08-14 11:30:00,131.14,131.14,130.96,130.98,9020.0,100.5387,100.5387,100.4007,100.4161,9020.0
2017-08-14 11:35:00,130.98,131.0,130.84,130.93,6516.0,100.4161,100.4314,100.3087,100.3777,6516.0
2017-08-14 11:40:00,130.94,131.0,130.87,130.99,10946.0,100.3854,100.4314,100.3317,100.4237,10946.0
2017-08-14 11:45:00,130.99,131.19,130.98,131.15,9660.0,100.4237,100.5771,100.4161,100.5464,9660.0
2017-08-14 11:50:00,131.15,131.19,130.94,130.98,9196.0,100.5464,100.5771,100.3854,100.4161,9196.0
2017-08-14 11:55:00,131.01,131.11,130.98,131.1,10875.0,100.4391,100.5157,100.4161,100.5081,10875.0
2017-08-14 12:00:00,131.07,131.33,131.07,131.3,8081.0,100.4851,100.6844,100.4851,100.6614,8081.0
2017-08-14 12:05:00,131.3,131.39,131.27,131.34,7429.0,100.6614,100.7304,100.6384,100.6921,7429.0
2017-08-14 12:10:00,131.35,131.35,131.26,131.28,3925.0,100.6997,100.6997,100.6307,100.6461,3925.0
2017-08-14 12:15:00,131.28,131.3,131.21,131.27,5948.0,100.6461,100.6614,100.5924,100.6384,5948.0
2017-08-14 12:20:00,131.29,131.38,131.25,131.31,18069.0,100.6537,100.7227,100.6231,100.6691,18069.0
2017-08-14 12:25:00,131.32,131.42,131.21,131.21,27093.0,100.6767,100.7534,100.5924,100.5924,27093.0
2017-08-14 12:30:00,131.19,131.38,131.14,131.32,64912.0,100.5771,100.7227,100.5387,100.6767,64912.0
2017-08-14 12:35:00,131.29,131.39,131.14,131.14,86647.0,100.6537,100.7304,100.5387,100.5387,86647.0
2017-08-14 12:40:00,131.12,131.15,130.95,130.97,10861.0,100.5234,100.5464,100.3931,100.4084,10861.0
2017-08-14 12:45:00,130.97,130.97,130.82,130.97,7770.0,100.4084,100.4084,100.2934,100.4084,7770.0
2017-08-14 12:50:00,130.98,131.03,130.9,131.03,5715.0,100.4161,100.4544,100.3547,100.4544,5715.0
2017-08-14 12:55:00,130.98,130.98,130.76,130.81,4493.0,100.4161,100.4161,100.2474,100.2857,4493.0
2017-08-14 13:00:00,130.81,130.89,130.81,130.83,5672.0,100.2857,100.3471,100.2857,100.3011,5672.0
2017-08-14 13:05:00,130.82,130.98,130.8,130.93,7148.0,100.2934,100.4161,100.2781,100.3777,7148.0
2017-08-14 13:10:00,130.93,130.97,130.84,130.84,5187.0,100.3777,100.4084,100.3087,100.3087,5187.0
2017-08-14 13:15:00,130.87,130.9,130.77,130.79,4899.0,100.3317,100.3547,100.2551,100.2704,4899.0
2017-08-14 13:20:00,130.76,130.94,130.75,130.94,7056.0,100.2474,100.3854,100.2397,100.3854,7056.0
2017-08-14 13:25:00,130.92,130.92,130.86,130.87,5440.0,100.3701,100.3701,100.3241,100.3317,5440.0
2017-08-14 13:30:00,130.85,130.97,130.76,130.94,21119.0,100.3164,100.4084,100.2474,100.3854,21119.0
2017-08-14 13:35:00,130.94,131.17,130.91,131.09,55688.0,100.3854,100.5617,100.3624,100.5004,55688.0
2017-08-14 13:40:00,131.08,131.19,131.01,131.13,20432.0,100.4927,100.5771,100.4391,100.5311,20432.0
2017-08-14 13:45:00,131.13,131.21,131.09,131.18,13417.0,100.5311,100.5924,100.5004,100.5694,13417.0
2017-08-14 13:50:00,131.19,131.29,131.19,131.26,6307.0,100.5771,100.6537,100.5771,100.6307,6307.0
2017-08-14 13:55:00,131.29,131.36,131.27,131.31,9599.0,100.6537,100.7074,100.6384,100.6691,9599.0
2017-08-14 14:00:00,131.31,131.38,131.27,131.31,10901.0,100.6691,100.7227,100.6384,100.6691,10901.0
2017-08-14 14:05:00,131.32,131.36,131.22,131.27,9406.0,100.6767,100.7074,100.6001,100.6384,9406.0
2017-08-14 14:10:00,131.27,131.36,131.24,131.31,11793.0,100.6384,100.7074,100.6154,100.6691,11793.0
2017-08-14 14:15:00,131.3,131.35,131.26,131.31,10061.0,100.6614,100.6997,100.6307,100.6691,10061.0
2017-08-14 14:20:00,131.32,131.35,131.27,131.33,12864.0,100.6767,100.6997,100.6384,100.6844,12864.0
2017-08-14 14:25:00,131.34,131.38,131.3,131.34,12529.0,100.6921,100.7227,100.6614,100.6921,12529.0
2017-08-14 14:30:00,131.33,131.34,131.2,131.24,19430.0,100.6844,100.6921,100.5847,100.6154,19430.0
2017-08-14 14:35:00,131.24,131.3,131.2,131.26,21928.0,100.6154,100.6614,100.5847,100.6307,21928.0
2017-08-14 14:40:00,131.25,131.25,131.15,131.18,5159.0,100.6231,100.6231,100.5464,100.5694,5159.0
2017-08-14 14:45:00,131.18,131.2,130.96,131.03,41984.0,100.5694,100.5847,100.4007,100.4544,41984.0
2017-08-14 14:50:00,131.0,131.04,130.79,130.88,47635.0,100.4314,100.4621,100.2704,100.3394,47635.0
2017-08-14 14:55:00,130.84,130.92,130.75,130.87,50751.0,100.3087,100.3701,100.2397,100.3317,50751.0
2017-08-14 15:00:00,130.84,131.09,130.84,130.96,53118.0,100.3087,100.5004,100.3087,100.4007,53118.0
2017-08-14 15:05:00,130.94,130.96,130.81,130.94,33473.0,100.3854,100.4007,100.2857,100.3854,33473.0
2017-08-14 15:10:00,130.9,130.96,130.87,130.94,15394.0,100.3547,100.4007,100.3317,100.3854,15394.0
2017-08-14 15:15:00,130.91,130.91,130.8,130.85,17196.0,100.3624,100.3624,100.2781,100.3164,17196.0
2017-08-14 15:20:00,130.84,130.91,130.83,130.88,21616.0,100.3087,100.3624,100.3011,100.3394,21616.0
2017-08-14 15:25:00,130.9,130.92,130.85,130.9,20121.0,100.3547,100.3701,100.3164,100.3547,20121.0
2017-08-14 15:30:00,130.9,130.92,130.86,130.91,38466.0,100.3547,100.3701,100.3241,100.3624,38466.0
2017-08-14 15:35:00,130.91,130.91,130.8,130.8,16279.0,100.3624,100.3624,100.2781,100.2781,16279.0
2017-08-14 15:40:00,130.81,130.98,130.79,130.92,31386.0,100.2857,100.4161,100.2704,100.3701,31386.0
2017-08-14 15:45:00,130.88,130.95,130.84,130.85,38478.0,100.3394,100.3931,100.3087,100.3164,38478.0
2017-08-14 15:50:00,130.85,130.99,130.85,130.94,46901.0,100.3164,100.4237,100.3164,100.3854,46901.0
2017-08-14 15:55:00,130.96,131.01,130.78,130.86,89898.0,100.4007,100.4391,100.2627,100.3241,89898.0
2017-08-15 09:30:00,131.77,132.29,131.41,132.23,40259.0,101.0217,101.4204,100.7457,101.3744,40259.0
2017-08-15 09:35:00,132.1,132.23,131.68,131.91,20905.0,101.2747,101.3744,100.9527,101.1291,20905.0
2017-08-15 09:40:00,131.95,132.01,131.67,131.94,17615.0,101.1597,101.2057,100.9451,101.1521,17615.0
2017-08-15 09:45:00,131.94,131.99,131.62,131.63,21850.0,101.1521,101.1904,100.9067,100.9144,21850.0
2017-08-15 09:50:00,131.63,131.78,131.52,131.65,22902.0,100.9144,101.0294,100.8301,100.9297,22902.0
2017-08-15 09:55:00,131.67,131.82,131.63,131.71,9600.0,100.9451,101.0601,100.9144,100.9757,9600.0
2017-08-15 10:00:00,131.71,131.73,131.41,131.41,26396.0,100.9757,100.9911,100.7457,100.7457,26396.0
2017-08-15 10:05:00,131.37,131.51,131.22,131.25,15493.0,100.7151,100.8224,100.6001,100.6231,15493.0
2017-08-15 10:10:00,131.3,131.38,131.15,131.33,62236.0,100.6614,100.7227,100.5464,100.6844,62236.0
2017-08-15 10:15:00,131.32,131.47,131.3,131.47,19814.0,100.6767,100.7917,100.6614,100.7917,19814.0
2017-08-15 10:20:00,131.5,131.51,131.36,131.43,14393.0,100.8147,100.8224,100.7074,100.7611,14393.0
2017-08-15 10:25:00,131.37,131.57,131.37,131.39,20838.0,100.7151,100.8684,100.7151,100.7304,20838.0
2017-08-15 10:30:00,131.37,131.49,131.25,131.39,10801.0,100.7151,100.8071,100.6231,100.7304,10801.0
2017-08-15 10:35:00,131.35,131.44,131.29,131.36,18939.0,100.6997,100.7687,100.6537,100.7074,18939.0
2017-08-15 10:40:00,131.35,131.47,131.3,131.38,12207.0,100.6997,100.7917,100.6614,100.7227,12207.0
2017-08-15 10:45:00,131.37,131.41,131.3,131.33,11600.0,100.7151,100.7457,100.6614,100.6844,11600.0
2017-08-15 10:50:00,131.36,131.43,131.25,131.26,15609.0,100.7074,100.7611,100.6231,100.6307,15609.0
2017-08-15 10:55:00,131.26,131.28,131.16,131.16,11269.0,100.6307,100.6461,100.5541,100.5541,11269.0
2017-08-15 11:00:00,131.18,131.23,131.05,131.15,10663.0,100.5694,100.6077,100.4697,100.5464,10663.0
2017-08-15 11:05:00,131.14,131.14,130.95,130.95,26324.0,100.5387,100.5387,100.3931,100.3931,26324.0
2017-08-15 11:10:00,130.93,130.99,130.86,130.86,38154.0,100.3777,100.4237,100.3241,100.3241,38154.0
2017-08-15 11:15:00,130.86,130.91,130.77,130.77,22053.0,100.3241,100.3624,100.2551,100.2551,22053.0
2017-08-15 11:20:00,130.81,130.9,130.74,130.75,26552.0,100.2857,100.3547,100.2321,100.2397,26552.0
2017-08-15 11:25:00,130.73,130.87,130.66,130.75,61030.0,100.2244,100.3317,100.1707,100.2397,61030.0
2017-08-15 11:30:00,130.75,130.79,130.65,130.78,15408.0,100.2397,100.2704,100.1631,100.2627,15408.0
2017-08-15 11:35:00,130.77,130.8,130.65,130.66,9989.0,100.2551,100.2781,100.1631,100.1707,9989.0
2017-08-15 11:40:00,130.68,130.83,130.68,130.77,14610.0,100.1861,100.3011,100.1861,100.2551,14610.0
2017-08-15 11:45:00,130.77,130.79,130.64,130.69,9419.0,100.2551,100.2704,100.1554,100.1937,9419.0
2017-08-15 11:50:00,130.68,130.75,130.67,130.7,32338.0,100.1861,100.2397,100.1784,100.2014,32338.0
2017-08-15 11:55:00,130.7,130.7,130.61,130.69,52707.0,100.2014,100.2014,100.1324,100.1937,52707.0
2017-08-15 12:00:00,130.7,130.85,130.61,130.81,41031.0,100.2014,100.3164,100.1324,100.2857,41031.0
2017-08-15 12:05:00,130.76,130.78,130.66,130.77,12329.0,100.2474,100.2627,100.1707,100.2551,12329.0
2017-08-15 12:10:00,130.77,130.83,130.73,130.73,10311.0,100.2551,100.3011,100.2244,100.2244,10311.0
2017-08-15 12:15:00,130.72,130.8,130.72,130.75,9867.0,100.2167,100.2781,100.2167,100.2397,9867.0
2017-08-15 12:20:00,130.75,130.88,130.74,130.88,10875.0,100.2397,100.3394,100.2321,100.3394,10875.0
2017-08-15 12:25:00,130.93,130.97,130.84,130.84,14988.0,100.3777,100.4084,100.3087,100.3087,14988.0
2017-08-15 12:30:00,130.83,130.86,130.7,130.85,12857.0,100.3011,100.3241,100.2014,100.3164,12857.0
2017-08-15 12:35:00,130.86,130.88,130.8,130.88,14793.0,100.3241,100.3394,100.2781,100.3394,14793.0
2017-08-15 12:40:00,130.88,130.88,130.81,130.81,15477.0,100.3394,100.3394,100.2857,100.2857,15477.0
2017-08-15 12:45:00,130.82,130.85,130.74,130.74,41929.0,100.2934,100.3164,100.2321,100.2321,41929.0
2017-08-15 12:50:00,130.75,130.79,130.68,130.71,12437.0,100.2397,100.2704,100.1861,100.2091,12437.0
2017-08-15 12:55:00,130.7,130.74,130.66,130.67,8840.0,100.2014,100.2321,100.1707,100.1784,8840.0
2017-08-15 13:00:00,130.68,130.69,130.53,130.58,15153.0,100.1861,100.1937,100.0711,100.1094,15153.0
2017-08-15 13:05:00,130.59,130.65,130.58,130.61,11586.0,100.1171,100.1631,100.1094,100.1324,11586.0
2017-08-15 13:10:00,130.62,130.69,130.61,130.67,15968.0,100.1401,100.1937,100.1324,100.1784,15968.0
2017-08-15 13:15:00,130.66,130.71,130.62,130.69,6460.0,100.1707,100.2091,100.1401,100.1937,6460.0
2017-08-15 13:20:00,130.69,130.69,130.62,130.63,9341.0,100.1937,100.1937,100.1401,100.1477,9341.0
2017-08-15 13:25:00,130.61,130.64,130.55,130.64,10281.0,100.1324,100.1554,100.0864,100.1554,10281.0
2017-08-15 13:30:00,130.6,130.66,130.55,130.55,13604.0,100.1247,100.1707,100.0864,100.0864,13604.0
2017-08-15 13:35:00,130.57,130.69,130.55,130.69,11392.0,100.1017,100.1937,100.0864,100.1937,11392.0
2017-08-15 13:40:00,130.69,130.7,130.52,130.52,12695.0,100.1937,100.2014,100.0634,100.0634,12695.0
2017-08-15 13:45:00,130.53,130.61,130.52,130.6,12000.0,100.0711,100.1324,100.0634,100.1247,12000.0
2017-08-15 13:50:00,130.61,130.66,130.57,130.58,19675.0,100.1324,100.1707,100.1017,100.1094,19675.0
2017-08-15 13:55:00,130.56,130.57,130.49,130.49,38635.0,100.0941,100.1017,100.0404,100.0404,38635.0
2017-08-15 14:00:00,130.49,130.62,130.47,130.6,36396.0,100.0404,100.1401,100.0251,100.1247,36396.0
2017-08-15 14:05:00,130.61,130.66,130.48,130.6,40329.0,100.1324,100.1707,100.0327,100.1247,40329.0
2017-08-15 14:10:00,130.58,130.74,130.58,130.68,17388.0,100.1094,100.2321,100.1094,100.1861,17388.0
2017-08-15 14:15:00,130.71,130.73,130.48,130.54,84733.0,100.2091,100.2244,100.0327,100.0787,84733.0
2017-08-15 14:20:00,130.55,130.63,130.54,130.56,47924.0,100.0864,100.1477,100.0787,100.0941,47924.0
2017-08-15 14:25:00,130.57,130.6,130.51,130.56,19068.0,100.1017,100.1247,100.0557,100.0941,19068.0
2017-08-15 14:30:00,130.55,130.55,130.47,130.53,12839.0,100.0864,100.0864,100.0251,100.0711,12839.0
2017-08-15 14:35:00,130.52,130.63,130.51,130.6,10914.0,100.0634,100.1477,100.0557,100.1247,10914.0
2017-08-15 14:40:00,130.63,130.69,130.61,130.62,10095.0,100.1477,100.1937,100.1324,100.1401,10095.0
2017-08-15 14:45:00,130.63,130.71,130.62,130.71,12367.0,100.1477,100.2091,100.1401,100.2091,12367.0
2017-08-15 14:50:00,130.7,130.73,130.6,130.6,30269.0,100.2014,100.2244,100.1247,100.1247,30269.0
2017-08-15 14:55:00,130.59,130.64,130.57,130.58,59318.0,100.1171,100.1554,100.1017,100.1094,59318.0
2017-08-15 15:00:00,130.59,130.59,130.55,130.56,12937.0,100.1171,100.1171,100.0864,100.0941,12937.0
2017-08-15 15:05:00,130.57,130.63,130.54,130.57,16519.0,100.1017,100.1477,100.0787,100.1017,16519.0
2017-08-15 15:10:00,130.57,130.6,130.51,130.58,16188.0,100.1017,100.1247,100.0557,100.1094,16188.0
2017-08-15 15:15:00,130.57,130.62,130.56,130.59,13800.0,100.1017,100.1401,100.0941,100.1171,13800.0
2017-08-15 15:20:00,130.61,130.7,130.57,130.57,29583.0,100.1324,100.2014,100.1017,100.1017,29583.0
2017-08-15 15:25:00,130.59,130.65,130.54,130.54,24984.0,100.1171,100.1631,100.0787,100.0787,24984.0
2017-08-15 15:30:00,130.55,130.55,130.44,130.46,29004.0,100.0864,100.0864,100.0021,100.0174,29004.0
2017-08-15 15:35:00,130.47,130.53,130.46,130.52,77321.0,100.0251,100.0711,100.0174,100.0634,77321.0
2017-08-15 15:40:00,130.51,130.52,130.47,130.5,36287.0,100.0557,100.0634,100.0251,100.0481,36287.0
2017-08-15 15:45:00,130.5,130.54,130.45,130.47,46517.0,100.0481,100.0787,100.0097,100.0251,46517.0
2017-08-15 15:50:00,130.46,130.46,130.34,130.4,48140.0,100.0174,100.0174,99.9254,99.9714,48140.0
2017-08-15 15:55:00,130.41,130.41,130.19,130.33,211162.0,99.9791,99.9791,99.8104,99.9178,211162.0
2017-08-16 09:30:00,130.92,131.03,130.49,130.49,44475.0,100.3701,100.4544,100.0404,100.0404,44475.0
2017-08-16 09:35:00,130.71,130.99,130.63,130.94,19464.0,100.2091,100.4237,100.1477,100.3854,19464.0
2017-08-16 09:40:00,130.88,131.01,130.82,130.87,22431.0,100.3394,100.4391,100.2934,100.3317,22431.0
2017-08-16 09:45:00,130.87,131.14,130.87,131.0,19296.0,100.3317,100.5387,100.3317,100.4314,19296.0
2017-08-16 09:50:00,130.97,131.02,130.86,130.92,13872.0,100.4084,100.4467,100.3241,100.3701,13872.0
2017-08-16 09:55:00,130.9,130.98,130.82,130.89,15401.0,100.3547,100.4161,100.2934,100.3471,15401.0
2017-08-16 10:00:00,130.9,130.94,130.76,130.88,15649.0,100.3547,100.3854,100.2474,100.3394,15649.0
2017-08-16 10:05:00,130.86,131.07,130.79,130.84,15014.0,100.3241,100.4851,100.2704,100.3087,15014.0
2017-08-16 10:10:00,130.81,130.94,130.67,130.71,61923.0,100.2857,100.3854,100.1784,100.2091,61923.0
2017-08-16 10:15:00,130.69,130.86,130.59,130.72,26967.0,100.1937,100.3241,100.1171,100.2167,26967.0
2017-08-16 10:20:00,130.71,130.73,130.63,130.66,11771.0,100.2091,100.2244,100.1477,100.1707,11771.0
2017-08-16 10:25:00,130.68,130.78,130.67,130.73,9211.0,100.1861,100.2627,100.1784,100.2244,9211.0
2017-08-16 10:30:00,130.73,130.73,130.63,130.66,13621.0,100.2244,100.2244,100.1477,100.1707,13621.0
2017-08-16 10:35:00,130.66,130.7,130.59,130.69,18261.0,100.1707,100.2014,100.1171,100.1937,18261.0
2017-08-16 10:40:00,130.69,130.69,130.61,130.63,19086.0,100.1937,100.1937,100.1324,100.1477,19086.0
2017-08-16 10:45:00,130.63,130.67,130.5,130.54,12954.0,100.1477,100.1784,100.0481,100.0787,12954.0
2017-08-16 10:50:00,130.52,130.57,130.39,130.4,16574.0,100.0634,100.1017,99.9638,99.9714,16574.0
2017-08-16 10:55:00,130.4,130.5,130.39,130.49,12158.0,99.9714,100.0481,99.9638,100.0404,12158.0
2017-08-16 11:00:00,130.49,130.55,130.2,130.21,102141.0,100.0404,100.0864,99.8181,99.8258,102141.0
2017-08-16 11:05:00,130.2,130.22,129.86,129.97,39855.0,99.8181,99.8334,99.5574,99.6418,39855.0
2017-08-16 11:10:00,129.97,130.05,129.93,130.05,19080.0,99.6418,99.7031,99.6111,99.7031,19080.0
2017-08-16 11:15:00,130.04,130.12,129.96,130.03,18142.0,99.6954,99.7568,99.6341,99.6878,18142.0
2017-08-16 11:20:00,130.03,130.03,129.84,129.9,25086.0,99.6878,99.6878,99.5421,99.5881,25086.0
2017-08-16 11:25:00,129.88,129.98,129.8,129.98,12807.0,99.5728,99.6494,99.5114,99.6494,12807.0
2017-08-16 11:30:00,130.0,130.03,129.96,130.0,11933.0,99.6648,99.6878,99.6341,99.6648,11933.0
2017-08-16 11:35:00,129.98,130.05,129.96,130.05,4983.0,99.6494,99.7031,99.6341,99.7031,4983.0
2017-08-16 11:40:00,130.04,130.18,130.01,130.18,7001.0,99.6954,99.8028,99.6724,99.8028,7001.0
2017-08-16 11:45:00,130.21,130.34,130.21,130.26,21369.0,99.8258,99.9254,99.8258,99.8641,21369.0
2017-08-16 11:50:00,130.27,130.35,130.27,130.34,8006.0,99.8718,99.9331,99.8718,99.9254,8006.0
2017-08-16 11:55:00,130.37,130.48,130.37,130.38,13148.0,99.9484,100.0327,99.9484,99.9561,13148.0
2017-08-16 12:00:00,130.38,130.53,130.37,130.53,11531.0,99.9561,100.0711,99.9484,100.0711,11531.0
2017-08-16 12:05:00,130.52,130.54,130.46,130.48,9069.0,100.0634,100.0787,100.0174,100.0327,9069.0
2017-08-16 12:10:00,130.5,130.53,130.29,130.29,40770.0,100.0481,100.0711,99.8871,99.8871,40770.0
2017-08-16 12:15:00,130.3,130.53,130.3,130.5,40110.0,99.8948,100.0711,99.8948,100.0481,40110.0
2017-08-16 12:20:00,130.48,130.52,130.4,130.49,43583.0,100.0327,100.0634,99.9714,100.0404,43583.0
2017-08-16 12:25:00,130.47,130.49,130.18,130.22,65701.0,100.0251,100.0404,99.8028,99.8334,65701.0
2017-08-16 12:30:00,130.22,130.24,130.08,130.19,16927.0,99.8334,99.8488,99.7261,99.8104,16927.0
2017-08-16 12:35:00,130.2,130.34,130.19,130.28,14249.0,99.8181,99.9254,99.8104,99.8794,14249.0
2017-08-16 12:40:00,130.29,130.32,130.23,130.3,21259.0,99.8871,99.9101,99.8411,99.8948,21259.0
2017-08-16 12:45:00,130.31,130.37,130.2,130.21,19208.0,99.9024,99.9484,99.8181,99.8258,19208.0
2017-08-16 12:50:00,130.21,130.29,129.97,129.98,40892.0,99.8258,99.8871,99.6418,99.6494,40892.0
2017-08-16 12:55:00,129.98,130.02,129.9,129.99,19302.0,99.6494,99.6801,99.5881,99.6571,19302.0
2017-08-16 13:00:00,130.0,130.22,129.96,130.22,26361.0,99.6648,99.8334,99.6341,99.8334,26361.0
2017-08-16 13:05:00,130.21,130.33,130.18,130.3,67004.0,99.8258,99.9178,99.8028,99.8948,67004.0
2017-08-16 13:10:00,130.3,130.31,129.9,129.94,34728.0,99.8948,99.9024,99.5881,99.6188,34728.0
2017-08-16 13:15:00,129.94,130.0,129.89,129.96,6432.0,99.6188,99.6648,99.5804,99.6341,6432.0
2017-08-16 13:20:00,129.96,130.06,129.91,130.01,2806.0,99.6341,99.7108,99.5958,99.6724,2806.0
2017-08-16 13:25:00,130.03,130.05,129.82,129.91,9159.0,99.6878,99.7031,99.5268,99.5958,9159.0
2017-08-16 13:30:00,129.93,130.04,129.87,129.88,72326.0,99.6111,99.6954,99.5651,99.5728,72326.0
2017-08-16 13:35:00,129.88,130.02,129.88,129.97,20354.0,99.5728,99.6801,99.5728,99.6418,20354.0
2017-08-16 13:40:00,130.0,130.03,129.93,130.03,11696.0,99.6648,99.6878,99.6111,99.6878,11696.0
2017-08-16 13:45:00,130.01,130.05,129.95,129.95,9228.0,99.6724,99.7031,99.6264,99.6264,9228.0
2017-08-16 13:50:00,129.93,130.01,129.93,129.95,10350.0,99.6111,99.6724,99.6111,99.6264,10350.0
2017-08-16 13:55:00,129.92,130.14,129.9,130.02,24322.0,99.6034,99.7721,99.5881,99.6801,24322.0
2017-08-16 14:00:00,130.0,130.03,129.85,129.94,29151.0,99.6648,99.6878,99.5498,99.6188,29151.0
2017-08-16 14:05:00,129.98,130.08,129.92,130.01,31904.0,99.6494,99.7261,99.6034,99.6724,31904.0
2017-08-16 14:10:00,129.98,130.02,129.9,129.97,25798.0,99.6494,99.6801,99.5881,99.6418,25798.0
2017-08-16 14:15:00,129.97,129.97,129.53,129.58,39540.0,99.6418,99.6418,99.3044,99.3428,39540.0
2017-08-16 14:20:00,129.52,129.57,129.26,129.31,10217.0,99.2968,99.3351,99.0974,99.1358,10217.0
2017-08-16 14:25:00,129.34,129.56,129.29,129.54,38895.0,99.1588,99.3274,99.1204,99.3121,38895.0
2017-08-16 14:30:00,129.54,129.79,129.51,129.66,63413.0,99.3121,99.5038,99.2891,99.4041,63413.0
2017-08-16 14:35:00,129.65,130.02,129.65,129.95,46606.0,99.3964,99.6801,99.3964,99.6264,46606.0
2017-08-16 14:40:00,129.91,130.03,129.81,129.85,59250.0,99.5958,99.6878,99.5191,99.5498,59250.0
2017-08-16 14:45:00,129.85,129.97,129.7,129.97,30218.0,99.5498,99.6418,99.4348,99.6418,30218.0
2017-08-16 14:50:00,129.97,130.0,129.83,129.87,100687.0,99.6418,99.6648,99.5344,99.5651,100687.0
2017-08-16 14:55:00,129.9,130.0,129.85,129.94,45207.0,99.5881,99.6648,99.5498,99.6188,45207.0
2017-08-16 15:00:00,129.95,130.01,129.91,129.97,23247.0,99.6264,99.6724,99.5958,99.6418,23247.0
2017-08-16 15:05:00,129.98,129.99,129.91,129.97,45255.0,99.6494,99.6571,99.5958,99.6418,45255.0
2017-08-16 15:10:00,129.97,130.03,129.87,129.87,41845.0,99.6418,99.6878,99.5651,99.5651,41845.0
2017-08-16 15:15:00,129.88,129.95,129.85,129.87,38422.0,99.5728,99.6264,99.5498,99.5651,38422.0
2017-08-16 15:20:00,129.87,130.01,129.86,129.98,37537.0,99.5651,99.6724,99.5574,99.6494,37537.0
2017-08-16 15:25:00,129.98,130.02,129.95,130.02,36284.0,99.6494,99.6801,99.6264,99.6801,36284.0
2017-08-16 15:30:00,129.99,130.02,129.95,129.99,70874.0,99.6571,99.6801,99.6264,99.6571,70874.0
2017-08-16 15:35:00,129.99,130.12,129.95,130.07,71356.0,99.6571,99.7568,99.6264,99.7184,71356.0
2017-08-16 15:40:00,130.07,130.08,129.99,130.04,24953.0,99.7184,99.7261,99.6571,99.6954,24953.0
2017-08-16 15:45:00,130.04,130.04,129.95,130.0,29856.0,99.6954,99.6954,99.6264,99.6648,29856.0
2017-08-16 15:50:00,130.0,130.04,129.93,130.03,54214.0,99.6648,99.6954,99.6111,99.6878,54214.0
2017-08-16 15:55:00,130.02,130.11,129.96,130.1,108081.0,99.6801,99.7491,99.6341,99.7414,108081.0
2017-08-17 09:30:00,129.58,129.75,129.31,129.59,14869.0,99.3428,99.4731,99.1358,99.3504,14869.0
2017-08-17 09:35:00,129.72,129.72,129.4,129.53,21228.0,99.4501,99.4501,99.2048,99.3044,21228.0
2017-08-17 09:40:00,129.54,129.77,129.46,129.72,9668.0,99.3121,99.4884,99.2508,99.4501,9668.0
2017-08-17 09:45:00,129.65,129.81,129.63,129.81,14706.0,99.3964,99.5191,99.3811,99.5191,14706.0
2017-08-17 09:50:00,129.74,129.84,129.71,129.73,6954.0,99.4654,99.5421,99.4424,99.4578,6954.0
2017-08-17 09:55:00,129.73,129.74,129.25,129.35,14216.0,99.4578,99.4654,99.0898,99.1664,14216.0
2017-08-17 10:00:00,129.32,129.58,129.27,129.49,25776.0,99.1434,99.3428,99.1051,99.2738,25776.0
2017-08-17 10:05:00,129.47,129.6,129.35,129.37,10523.0,99.2584,99.3581,99.1664,99.1818,10523.0
2017-08-17 10:10:00,129.39,129.48,128.94,129.0,16358.0,99.1971,99.2661,98.8521,98.8981,16358.0
2017-08-17 10:15:00,129.02,129.02,128.83,128.94,61078.0,98.9134,98.9134,98.7678,98.8521,61078.0
2017-08-17 10:20:00,128.95,129.0,128.62,128.82,81992.0,98.8598,98.8981,98.6068,98.7601,81992.0
2017-08-17 10:25:00,128.87,129.02,128.83,129.01,13396.0,98.7984,98.9134,98.7678,98.9058,13396.0
2017-08-17 10:30:00,129.04,129.42,129.04,129.32,7473.0,98.9288,99.2201,98.9288,99.1434,7473.0
2017-08-17 10:35:00,129.29,129.46,129.19,129.29,18791.0,99.1204,99.2508,99.0438,99.1204,18791.0
2017-08-17 10:40:00,129.26,129.31,128.88,129.02,21441.0,99.0974,99.1358,98.8061,98.9134,21441.0
2017-08-17 10:45:00,128.99,129.04,128.91,128.92,9298.0,98.8904,98.9288,98.8291,98.8368,9298.0
2017-08-17 10:50:00,128.92,129.28,128.85,129.26,10065.0,98.8368,99.1128,98.7831,99.0974,10065.0
2017-08-17 10:55:00,129.24,129.25,128.87,128.9,15429.0,99.0821,99.0898,98.7984,98.8214,15429.0
2017-08-17 11:00:00,128.9,129.23,128.88,129.19,12012.0,98.8214,99.0744,98.8061,99.0438,12012.0
2017-08-17 11:05:00,129.21,129.44,129.2,129.44,7193.0,99.0591,99.2354,99.0514,99.2354,7193.0
2017-08-17 11:10:00,129.42,129.44,129.16,129.32,30302.0,99.2201,99.2354,99.0208,99.1434,30302.0
2017-08-17 11:15:00,129.36,129.47,129.25,129.39,8611.0,99.1741,99.2584,99.0898,99.1971,8611.0
2017-08-17 11:20:00,129.36,129.39,129.13,129.26,16754.0,99.1741,99.1971,98.9978,99.0974,16754.0
2017-08-17 11:25:00,129.25,129.38,129.15,129.17,19744.0,99.0898,99.1894,99.0131,99.0284,19744.0
2017-08-17 11:30:00,129.18,129.21,128.97,128.98,8061.0,99.0361,99.0591,98.8751,98.8828,8061.0
2017-08-17 11:35:00,128.97,129.1,128.92,129.02,28092.0,98.8751,98.9748,98.8368,98.9134,28092.0
2017-08-17 11:40:00,129.04,129.13,128.92,129.1,15512.0,98.9288,98.9978,98.8368,98.9748,15512.0
2017-08-17 11:45:00,129.09,129.17,128.89,128.96,16105.0,98.9671,99.0284,98.8138,98.8674,16105.0
2017-08-17 11:50:00,128.95,129.11,128.95,129.05,7426.0,98.8598,98.9824,98.8598,98.9364,7426.0
2017-08-17 11:55:00,129.07,129.2,129.03,129.06,16982.0,98.9518,99.0514,98.9211,98.9441,16982.0
2017-08-17 12:00:00,129.04,129.17,129.0,129.15,6991.0,98.9288,99.0284,98.8981,99.0131,6991.0
2017-08-17 12:05:00,129.12,129.12,128.89,128.89,5776.0,98.9901,98.9901,98.8138,98.8138,5776.0
2017-08-17 12:10:00,128.88,128.95,128.81,128.95,11359.0,98.8061,98.8598,98.7524,98.8598,11359.0
2017-08-17 12:15:00,128.95,128.95,128.73,128.83,16469.0,98.8598,98.8598,98.6911,98.7678,16469.0
2017-08-17 12:20:00,128.84,128.92,128.77,128.77,13858.0,98.7754,98.8368,98.7218,98.7218,13858.0
2017-08-17 12:25:00,128.78,128.78,128.55,128.62,34501.0,98.7294,98.7294,98.5531,98.6068,34501.0
2017-08-17 12:30:00,128.62,128.71,128.54,128.54,13317.0,98.6068,98.6758,98.5454,98.5454,13317.0
2017-08-17 12:35:00,128.53,128.61,128.45,128.51,24766.0,98.5378,98.5991,98.4764,98.5224,24766.0
2017-08-17 12:40:00,128.49,128.49,128.4,128.4,18981.0,98.5071,98.5071,98.4381,98.4381,18981.0
2017-08-17 12:45:00,128.34,128.39,128.26,128.29,16196.0,98.3921,98.4304,98.3308,98.3538,16196.0
2017-08-17 12:50:00,128.28,128.3,128.07,128.07,31691.0,98.3461,98.3614,98.1851,98.1851,31691.0
2017-08-17 12:55:00,128.08,128.17,127.98,128.17,19212.0,98.1928,98.2618,98.1161,98.2618,19212.0
2017-08-17 13:00:00,128.18,128.18,127.95,128.0,13415.0,98.2694,98.2694,98.0931,98.1315,13415.0
2017-08-17 13:05:00,128.01,128.14,128.0,128.07,11872.0,98.1391,98.2388,98.1315,98.1851,11872.0
2017-08-17 13:10:00,128.06,128.06,127.87,127.88,12833.0,98.1775,98.1775,98.0318,98.0395,12833.0
2017-08-17 13:15:00,127.88,128.06,127.88,128.06,12388.0,98.0395,98.1775,98.0395,98.1775,12388.0
2017-08-17 13:20:00,128.05,128.06,127.92,127.96,10086.0,98.1698,98.1775,98.0701,98.1008,10086.0
2017-08-17 13:25:00,127.96,128.1,127.96,128.1,11114.0,98.1008,98.2081,98.1008,98.2081,11114.0
2017-08-17 13:30:00,128.1,128.22,128.06,128.11,13938.0,98.2081,98.3001,98.1775,98.2158,13938.0
2017-08-17 13:35:00,128.08,128.34,128.08,128.28,11159.0,98.1928,98.3921,98.1928,98.3461,11159.0
2017-08-17 13:40:00,128.28,128.39,128.25,128.27,11992.0,98.3461,98.4304,98.3231,98.3384,11992.0
2017-08-17 13:45:00,128.29,128.31,128.1,128.1,10520.0,98.3538,98.3691,98.2081,98.2081,10520.0
2017-08-17 13:50:00,128.1,128.18,128.04,128.13,16669.0,98.2081,98.2694,98.1621,98.2311,16669.0
2017-08-17 13:55:00,128.12,128.25,128.07,128.2,10559.0,98.2235,98.3231,98.1851,98.2848,10559.0
2017-08-17 14:00:00,128.22,128.23,128.03,128.09,13851.0,98.3001,98.3078,98.1545,98.2005,13851.0
2017-08-17 14:05:00,128.11,128.17,128.08,128.08,9377.0,98.2158,98.2618,98.1928,98.1928,9377.0
2017-08-17 14:10:00,128.1,128.15,127.96,127.98,19795.0,98.2081,98.2465,98.1008,98.1161,19795.0
2017-08-17 14:15:00,127.99,128.03,127.8,127.93,19217.0,98.1238,98.1545,97.9781,98.0778,19217.0
2017-08-17 14:20:00,127.87,127.97,127.82,127.92,9280.0,98.0318,98.1085,97.9935,98.0701,9280.0
2017-08-17 14:25:00,127.9,128.0,127.89,127.99,11510.0,98.0548,98.1315,98.0471,98.1238,11510.0
2017-08-17 14:30:00,127.97,128.11,127.91,128.03,19861.0,98.1085,98.2158,98.0625,98.1545,19861.0
2017-08-17 14:35:00,128.01,128.12,127.96,127.98,62050.0,98.1391,98.2235,98.1008,98.1161,62050.0
2017-08-17 14:40:00,127.98,128.12,127.92,127.98,121113.0,98.1161,98.2235,98.0701,98.1161,121113.0
2017-08-17 14:45:00,127.99,128.07,127.94,128.0,36795.0,98.1238,98.1851,98.0855,98.1315,36795.0
2017-08-17 14:50:00,128.03,128.05,127.85,127.98,20416.0,98.1545,98.1698,98.0165,98.1161,20416.0
2017-08-17 14:55:00,127.98,128.11,127.94,128.1,10981.0,98.1161,98.2158,98.0855,98.2081,10981.0
2017-08-17 15:00:00,128.1,128.1,127.94,128.07,26141.0,98.2081,98.2081,98.0855,98.1851,26141.0
2017-08-17 15:05:00,128.05,128.07,127.95,128.0,40907.0,98.1698,98.1851,98.0931,98.1315,40907.0
2017-08-17 15:10:00,127.98,128.06,127.9,127.98,76875.0,98.1161,98.1775,98.0548,98.1161,76875.0
2017-08-17 15:15:00,127.96,128.09,127.93,128.02,24346.0,98.1008,98.2005,98.0778,98.1468,24346.0
2017-08-17 15:20:00,127.98,128.09,127.91,127.95,49188.0,98.1161,98.2005,98.0625,98.0931,49188.0
2017-08-17 15:25:00,127.95,128.02,127.91,127.97,43305.0,98.0931,98.1468,98.0625,98.1085,43305.0
2017-08-17 15:30:00,127.98,128.11,127.91,128.04,33333.0,98.1161,98.2158,98.0625,98.1621,33333.0
2017-08-17 15:35:00,128.05,128.09,127.9,127.91,42601.0,98.1698,98.2005,98.0548,98.0625,42601.0
2017-08-17 15:40:00,127.91,127.94,127.66,127.73,43239.0,98.0625,98.0855,97.8708,97.9245,43239.0
2017-08-17 15:45:00,127.74,127.74,127.4,127.47,49991.0,97.9321,97.9321,97.6715,97.7251,49991.0
2017-08-17 15:50:00,127.46,127.58,127.18,127.58,67396.0,97.7175,97.8095,97.5028,97.8095,67396.0
2017-08-17 15:55:00,127.58,127.6,127.41,127.45,189608.0,97.8095,97.8248,97.6791,97.7098,189608.0
2017-08-18 09:30:00,126.65,127.0,126.15,126.15,164494.0,97.0965,97.3648,96.7131,96.7131,164494.0
2017-08-18 09:35:00,126.16,126.73,126.16,126.48,13677.0,96.7208,97.1578,96.7208,96.9661,13677.0
2017-08-18 09:40:00,126.51,126.99,126.47,126.98,11448.0,96.9891,97.3571,96.9585,97.3495,11448.0
2017-08-18 09:45:00,126.99,127.23,126.89,126.92,28506.0,97.3571,97.5411,97.2805,97.3035,28506.0
2017-08-18 09:50:00,127.0,127.12,126.74,126.78,24261.0,97.3648,97.4568,97.1655,97.1961,24261.0
2017-08-18 09:55:00,126.79,126.84,126.67,126.68,9869.0,97.2038,97.2421,97.1118,97.1195,9869.0
2017-08-18 10:00:00,126.72,127.42,126.67,127.4,13631.0,97.1501,97.6868,97.1118,97.6715,13631.0
2017-08-18 10:05:00,127.38,127.56,127.25,127.29,8736.0,97.6561,97.7941,97.5565,97.5871,8736.0
2017-08-18 10:10:00,127.26,127.31,127.1,127.25,10036.0,97.5641,97.6025,97.4415,97.5565,10036.0
2017-08-18 10:15:00,127.26,127.34,127.16,127.17,8022.0,97.5641,97.6255,97.4875,97.4951,8022.0
2017-08-18 10:20:00,127.22,127.37,127.05,127.14,21963.0,97.5335,97.6485,97.4031,97.4721,21963.0
2017-08-18 10:25:00,127.15,127.18,127.06,127.06,11138.0,97.4798,97.5028,97.4108,97.4108,11138.0
2017-08-18 10:30:00,127.04,127.05,126.8,126.85,8451.0,97.3955,97.4031,97.2115,97.2498,8451.0
2017-08-18 10:35:00,126.86,127.06,126.85,127.06,7295.0,97.2575,97.4108,97.2498,97.4108,7295.0
2017-08-18 10:40:00,127.06,127.17,127.04,127.13,14814.0,97.4108,97.4951,97.3955,97.4645,14814.0
2017-08-18 10:45:00,127.11,127.11,126.89,126.94,7180.0,97.4491,97.4491,97.2805,97.3188,7180.0
2017-08-18 10:50:00,126.95,127.09,126.89,126.89,6593.0,97.3265,97.4338,97.2805,97.2805,6593.0
2017-08-18 10:55:00,126.92,127.05,126.92,126.96,7319.0,97.3035,97.4031,97.3035,97.3341,7319.0
2017-08-18 11:00:00,126.99,127.22,126.97,126.99,16811.0,97.3571,97.5335,97.3418,97.3571,16811.0
2017-08-18 11:05:00,126.98,127.08,126.95,127.06,13625.0,97.3495,97.4261,97.3265,97.4108,13625.0
2017-08-18 11:10:00,127.06,127.13,126.84,126.96,26135.0,97.4108,97.4645,97.2421,97.3341,26135.0
2017-08-18 11:15:00,126.94,127.32,126.93,127.26,28583.0,97.3188,97.6101,97.3111,97.5641,28583.0
2017-08-18 11:20:00,127.35,127.47,127.3,127.42,12487.0,97.6331,97.7251,97.5948,97.6868,12487.0
2017-08-18 11:25:00,127.44,127.85,127.44,127.7,11982.0,97.7021,98.0165,97.7021,97.9015,11982.0
2017-08-18 11:30:00,127.71,127.72,127.59,127.66,8283.0,97.9091,97.9168,97.8171,97.8708,8283.0
2017-08-18 11:35:00,127.7,127.7,127.51,127.56,12059.0,97.9015,97.9015,97.7558,97.7941,12059.0
2017-08-18 11:40:00,127.56,127.75,127.52,127.64,10045.0,97.7941,97.9398,97.7635,97.8555,10045.0
2017-08-18 11:45:00,127.67,127.76,127.57,127.75,6317.0,97.8785,97.9475,97.8018,97.9398,6317.0
2017-08-18 11:50:00,127.77,128.0,127.75,127.87,6403.0,97.9551,98.1315,97.9398,98.0318,6403.0
2017-08-18 11:55:00,127.86,127.89,127.8,127.84,5570.0,98.0241,98.0471,97.9781,98.0088,5570.0
2017-08-18 12:00:00,127.87,127.89,127.64,127.65,9140.0,98.0318,98.0471,97.8555,97.8631,9140.0
2017-08-18 12:05:00,127.65,127.67,127.52,127.57,6000.0,97.8631,97.8785,97.7635,97.8018,6000.0
2017-08-18 12:10:00,127.59,127.68,127.56,127.63,8841.0,97.8171,97.8861,97.7941,97.8478,8841.0
2017-08-18 12:15:00,127.65,127.75,127.61,127.67,10539.0,97.8631,97.9398,97.8325,97.8785,10539.0
2017-08-18 12:20:00,127.63,127.67,127.57,127.62,5096.0,97.8478,97.8785,97.8018,97.8401,5096.0
2017-08-18 12:25:00,127.68,127.79,127.66,127.76,4928.0,97.8861,97.9705,97.8708,97.9475,4928.0
2017-08-18 12:30:00,127.75,127.81,127.68,127.75,11755.0,97.9398,97.9858,97.8861,97.9398,11755.0
2017-08-18 12:35:00,127.77,127.77,127.61,127.76,4000.0,97.9551,97.9551,97.8325,97.9475,4000.0
2017-08-18 12:40:00,127.79,128.12,127.79,127.93,11068.0,97.9705,98.2235,97.9705,98.0778,11068.0
2017-08-18 12:45:00,127.95,128.03,127.76,127.97,8300.0,98.0931,98.1545,97.9475,98.1085,8300.0
2017-08-18 12:50:00,127.99,128.02,127.85,128.0,6263.0,98.1238,98.1468,98.0165,98.1315,6263.0
2017-08-18 12:55:00,127.98,127.98,127.83,127.86,4850.0,98.1161,98.1161,98.0011,98.0241,4850.0
2017-08-18 13:00:00,127.77,127.9,127.69,127.73,8413.0,97.9551,98.0548,97.8938,97.9245,8413.0
2017-08-18 13:05:00,127.76,127.86,127.75,127.81,4364.0,97.9475,98.0241,97.9398,97.9858,4364.0
2017-08-18 13:10:00,127.74,127.92,127.74,127.83,10043.0,97.9321,98.0701,97.9321,98.0011,10043.0
2017-08-18 13:15:00,127.75,127.83,127.59,127.63,6059.0,97.9398,98.0011,97.8171,97.8478,6059.0
2017-08-18 13:20:00,127.62,127.65,127.52,127.52,5362.0,97.8401,97.8631,97.7635,97.7635,5362.0
2017-08-18 13:25:00,127.5,127.59,127.46,127.54,6456.0,97.7481,97.8171,97.7175,97.7788,6456.0
2017-08-18 13:30:00,127.55,127.66,127.51,127.66,8200.0,97.7865,97.8708,97.7558,97.8708,8200.0
2017-08-18 13:35:00,127.62,127.63,127.37,127.46,5144.0,97.8401,97.8478,97.6485,97.7175,5144.0
2017-08-18 13:40:00,127.47,127.48,127.35,127.44,5499.0,97.7251,97.7328,97.6331,97.7021,5499.0
2017-08-18 13:45:00,127.44,127.56,127.43,127.55,6389.0,97.7021,97.7941,97.6945,97.7865,6389.0
2017-08-18 13:50:00,127.54,127.58,127.45,127.55,9316.0,97.7788,97.8095,97.7098,97.7865,9316.0
2017-08-18 13:55:00,127.54,127.54,127.32,127.34,8165.0,97.7788,97.7788,97.6101,97.6255,8165.0
2017-08-18 14:00:00,127.3,127.45,127.3,127.45,5101.0,97.5948,97.7098,97.5948,97.7098,5101.0
2017-08-18 14:05:00,127.46,127.51,127.34,127.43,8728.0,97.7175,97.7558,97.6255,97.6945,8728.0
2017-08-18 14:10:00,127.44,127.46,127.37,127.37,7924.0,97.7021,97.7175,97.6485,97.6485,7924.0
2017-08-18 14:15:00,127.36,127.37,127.27,127.3,5182.0,97.6408,97.6485,97.5718,97.5948,5182.0
2017-08-18 14:20:00,127.32,127.32,127.2,127.2,6751.0,97.6101,97.6101,97.5181,97.5181,6751.0
2017-08-18 14:25:00,127.2,127.39,127.2,127.3,15984.0,97.5181,97.6638,97.5181,97.5948,15984.0
2017-08-18 14:30:00,127.31,127.37,127.27,127.29,8657.0,97.6025,97.6485,97.5718,97.5871,8657.0
2017-08-18 14:35:00,127.28,127.37,127.24,127.25,12891.0,97.5795,97.6485,97.5488,97.5565,12891.0
2017-08-18 14:40:00,127.25,127.35,127.24,127.35,9115.0,97.5565,97.6331,97.5488,97.6331,9115.0
2017-08-18 14:45:00,127.33,127.33,127.19,127.25,14149.0,97.6178,97.6178,97.5105,97.5565,14149.0
2017-08-18 14:50:00,127.24,127.25,127.09,127.17,7223.0,97.5488,97.5565,97.4338,97.4951,7223.0
2017-08-18 14:55:00,127.16,127.17,127.09,127.09,5000.0,97.4875,97.4951,97.4338,97.4338,5000.0
2017-08-18 15:00:00,127.05,127.18,127.04,127.17,13075.0,97.4031,97.5028,97.3955,97.4951,13075.0
2017-08-18 15:05:00,127.18,127.38,127.17,127.3,12006.0,97.5028,97.6561,97.4951,97.5948,12006.0
2017-08-18 15:10:00,127.29,127.32,127.19,127.22,29611.0,97.5871,97.6101,97.5105,97.5335,29611.0
2017-08-18 15:15:00,127.23,127.27,127.11,127.15,11501.0,97.5411,97.5718,97.4491,97.4798,11501.0
2017-08-18 15:20:00,127.17,127.2,127.01,127.09,22280.0,97.4951,97.5181,97.3725,97.4338,22280.0
2017-08-18 15:25:00,127.09,127.23,127.09,127.12,16196.0,97.4338,97.5411,97.4338,97.4568,16196.0
2017-08-18 15:30:00,127.13,127.25,127.13,127.21,17336.0,97.4645,97.5565,97.4645,97.5258,17336.0
2017-08-18 15:35:00,127.21,127.45,127.2,127.36,11275.0,97.5258,97.7098,97.5181,97.6408,11275.0
2017-08-18 15:40:00,127.36,127.41,127.33,127.33,16569.0,97.6408,97.6791,97.6178,97.6178,16569.0
2017-08-18 15:45:00,127.33,127.45,127.24,127.25,27737.0,97.6178,97.7098,97.5488,97.5565,27737.0
2017-08-18 15:50:00,127.26,127.3,127.13,127.17,41841.0,97.5641,97.5948,97.4645,97.4951,41841.0
2017-08-18 15:55:00,127.17,127.18,127.03,127.1,109736.0,97.4951,97.5028,97.3878,97.4415,109736.0
2017-08-21 09:30:00,127.34,127.34,126.89,126.99,16172.0,97.6255,97.6255,97.2805,97.3571,16172.0
2017-08-21 09:35:00,126.94,126.98,126.7,126.7,9731.0,97.3188,97.3495,97.1348,97.1348,9731.0
2017-08-21 09:40:00,126.65,126.86,126.64,126.83,7681.0,97.0965,97.2575,97.0888,97.2345,7681.0
2017-08-21 09:45:00,126.84,126.95,126.71,126.93,18493.0,97.2421,97.3265,97.1425,97.3111,18493.0
2017-08-21 09:50:00,126.91,126.91,126.71,126.87,20580.0,97.2958,97.2958,97.1425,97.2651,20580.0
2017-08-21 09:55:00,126.84,126.92,126.78,126.82,10849.0,97.2421,97.3035,97.1961,97.2268,10849.0
2017-08-21 10:00:00,126.8,126.85,126.6,126.82,61930.0,97.2115,97.2498,97.0581,97.2268,61930.0
2017-08-21 10:05:00,126.85,126.94,126.7,126.89,18201.0,97.2498,97.3188,97.1348,97.2805,18201.0
2017-08-21 10:10:00,126.91,126.96,126.76,126.84,8653.0,97.2958,97.3341,97.1808,97.2421,8653.0
2017-08-21 10:15:00,126.83,126.89,126.76,126.84,7713.0,97.2345,97.2805,97.1808,97.2421,7713.0
2017-08-21 10:20:00,126.82,126.82,126.52,126.55,13720.0,97.2268,97.2268,96.9968,97.0198,13720.0
2017-08-21 10:25:00,126.55,126.74,126.52,126.6,11624.0,97.0198,97.1655,96.9968,97.0581,11624.0
2017-08-21 10:30:00,126.63,126.72,126.53,126.7,9541.0,97.0811,97.1501,97.0045,97.1348,9541.0
2017-08-21 10:35:00,126.73,126.78,126.6,126.6,4900.0,97.1578,97.1961,97.0581,97.0581,4900.0
2017-08-21 10:40:00,126.6,126.8,126.55,126.72,6691.0,97.0581,97.2115,97.0198,97.1501,6691.0
2017-08-21 10:45:00,126.71,126.71,126.59,126.59,5520.0,97.1425,97.1425,97.0505,97.0505,5520.0
2017-08-21 10:50:00,126.64,126.73,126.52,126.54,6583.0,97.0888,97.1578,96.9968,97.0121,6583.0
2017-08-21 10:55:00,126.55,126.7,126.55,126.67,4400.0,97.0198,97.1348,97.0198,97.1118,4400.0
2017-08-21 11:00:00,126.67,126.68,126.5,126.61,13774.0,97.1118,97.1195,96.9815,97.0658,13774.0
2017-08-21 11:05:00,126.63,126.73,126.63,126.71,6072.0,97.0811,97.1578,97.0811,97.1425,6072.0
2017-08-21 11:10:00,126.71,127.0,126.71,127.0,19812.0,97.1425,97.3648,97.1425,97.3648,19812.0
2017-08-21 11:15:00,126.95,127.02,126.9,126.98,3590.0,97.3265,97.3801,97.2881,97.3495,3590.0
2017-08-21 11:20:00,126.98,126.98,126.83,126.84,5169.0,97.3495,97.3495,97.2345,97.2421,5169.0
2017-08-21 11:25:00,126.82,126.88,126.74,126.75,8225.0,97.2268,97.2728,97.1655,97.1731,8225.0
2017-08-21 11:30:00,126.78,126.81,126.69,126.69,8425.0,97.1961,97.2191,97.1271,97.1271,8425.0
2017-08-21 11:35:00,126.72,126.82,126.71,126.82,6077.0,97.1501,97.2268,97.1425,97.2268,6077.0
2017-08-21 11:40:00,126.82,126.91,126.82,126.88,3806.0,97.2268,97.2958,97.2268,97.2728,3806.0
2017-08-21 11:45:00,126.9,126.98,126.87,126.94,5306.0,97.2881,97.3495,97.2651,97.3188,5306.0
2017-08-21 11:50:00,126.93,126.95,126.91,126.95,3950.0,97.3111,97.3265,97.2958,97.3265,3950.0
2017-08-21 11:55:00,126.94,126.99,126.94,126.96,2900.0,97.3188,97.3571,97.3188,97.3341,2900.0
2017-08-21 12:00:00,126.96,127.03,126.94,126.99,4469.0,97.3341,97.3878,97.3188,97.3571,4469.0
2017-08-21 12:05:00,127.0,127.02,126.92,126.97,5893.0,97.3648,97.3801,97.3035,97.3418,5893.0
2017-08-21 12:10:00,127.01,127.06,126.99,126.99,3902.0,97.3725,97.4108,97.3571,97.3571,3902.0
2017-08-21 12:15:00,126.99,127.04,126.95,126.95,6300.0,97.3571,97.3955,97.3265,97.3265,6300.0
2017-08-21 12:20:00,126.94,127.07,126.93,127.07,5155.0,97.3188,97.4185,97.3111,97.4185,5155.0
2017-08-21 12:25:00,127.07,127.25,127.07,127.2,5200.0,97.4185,97.5565,97.4185,97.5181,5200.0
2017-08-21 12:30:00,127.19,127.23,127.17,127.2,12553.0,97.5105,97.5411,97.4951,97.5181,12553.0
2017-08-21 12:35:00,127.19,127.19,127.08,127.1,6538.0,97.5105,97.5105,97.4261,97.4415,6538.0
2017-08-21 12:40:00,127.1,127.1,127.01,127.02,7424.0,97.4415,97.4415,97.3725,97.3801,7424.0
2017-08-21 12:45:00,127.01,127.01,126.91,126.94,8396.0,97.3725,97.3725,97.2958,97.3188,8396.0
2017-08-21 12:50:00,126.96,126.96,126.85,126.85,8017.0,97.3341,97.3341,97.2498,97.2498,8017.0
2017-08-21 12:55:00,126.84,126.86,126.81,126.83,3937.0,97.2421,97.2575,97.2191,97.2345,3937.0
2017-08-21 13:00:00,126.86,126.89,126.83,126.85,4528.0,97.2575,97.2805,97.2345,97.2498,4528.0
2017-08-21 13:05:00,126.82,126.83,126.77,126.77,5225.0,97.2268,97.2345,97.1885,97.1885,5225.0
2017-08-21 13:10:00,126.78,126.8,126.76,126.77,3640.0,97.1961,97.2115,97.1808,97.1885,3640.0
2017-08-21 13:15:00,126.75,126.75,126.69,126.7,3500.0,97.1731,97.1731,97.1271,97.1348,3500.0
2017-08-21 13:20:00,126.71,126.8,126.7,126.8,2920.0,97.1425,97.2115,97.1348,97.2115,2920.0
2017-08-21 13:25:00,126.78,126.82,126.76,126.8,4701.0,97.1961,97.2268,97.1808,97.2115,4701.0
2017-08-21 13:30:00,126.79,126.86,126.78,126.78,3798.0,97.2038,97.2575,97.1961,97.1961,3798.0
2017-08-21 13:35:00,126.78,126.8,126.71,126.73,6730.0,97.1961,97.2115,97.1425,97.1578,6730.0
2017-08-21 13:40:00,126.73,126.78,126.73,126.74,6431.0,97.1578,97.1961,97.1578,97.1655,6431.0
2017-08-21 13:45:00,126.73,126.76,126.67,126.7,7916.0,97.1578,97.1808,97.1118,97.1348,7916.0
2017-08-21 13:50:00,126.7,126.7,126.52,126.53,3377.0,97.1348,97.1348,96.9968,97.0045,3377.0
2017-08-21 13:55:00,126.53,126.53,126.42,126.52,7228.0,97.0045,97.0045,96.9201,96.9968,7228.0
2017-08-21 14:00:00,126.52,126.59,126.49,126.54,16385.0,96.9968,97.0505,96.9738,97.0121,16385.0
2017-08-21 14:05:00,126.54,126.62,126.54,126.6,38666.0,97.0121,97.0735,97.0121,97.0581,38666.0
2017-08-21 14:10:00,126.56,126.63,126.56,126.6,5503.0,97.0275,97.0811,97.0275,97.0581,5503.0
2017-08-21 14:15:00,126.6,126.62,126.54,126.54,16886.0,97.0581,97.0735,97.0121,97.0121,16886.0
2017-08-21 14:20:00,126.53,126.6,126.5,126.6,13294.0,97.0045,97.0581,96.9815,97.0581,13294.0
2017-08-21 14:25:00,126.61,126.67,126.6,126.66,6065.0,97.0658,97.1118,97.0581,97.1041,6065.0
2017-08-21 14:30:00,126.66,126.7,126.56,126.57,6386.0,97.1041,97.1348,97.0275,97.0351,6386.0
2017-08-21 14:35:00,126.58,126.58,126.52,126.53,9350.0,97.0428,97.0428,96.9968,97.0045,9350.0
2017-08-21 14:40:00,126.54,126.74,126.53,126.74,8158.0,97.0121,97.1655,97.0045,97.1655,8158.0
2017-08-21 14:45:00,126.75,126.81,126.73,126.73,10579.0,97.1731,97.2191,97.1578,97.1578,10579.0
2017-08-21 14:50:00,126.71,126.77,126.68,126.72,12000.0,97.1425,97.1885,97.1195,97.1501,12000.0
2017-08-21 14:55:00,126.71,126.77,126.67,126.72,6869.0,97.1425,97.1885,97.1118,97.1501,6869.0
2017-08-21 15:00:00,126.75,126.77,126.68,126.69,6430.0,97.1731,97.1885,97.1195,97.1271,6430.0
2017-08-21 15:05:00,126.69,126.73,126.68,126.73,11385.0,97.1271,97.1578,97.1195,97.1578,11385.0
2017-08-21 15:10:00,126.7,126.73,126.52,126.54,12052.0,97.1348,97.1578,96.9968,97.0121,12052.0
2017-08-21 15:15:00,126.53,126.65,126.53,126.65,17459.0,97.0045,97.0965,97.0045,97.0965,17459.0
2017-08-21 15:20:00,126.65,126.72,126.57,126.67,21336.0,97.0965,97.1501,97.0351,97.1118,21336.0
2017-08-21 15:25:00,126.68,126.77,126.63,126.76,12694.0,97.1195,97.1885,97.0811,97.1808,12694.0
2017-08-21 15:30:00,126.77,126.78,126.71,126.75,11557.0,97.1885,97.1961,97.1425,97.1731,11557.0
2017-08-21 15:35:00,126.76,126.84,126.71,126.8,24032.0,97.1808,97.2421,97.1425,97.2115,24032.0
2017-08-21 15:40:00,126.8,126.83,126.7,126.73,23604.0,97.2115,97.2345,97.1348,97.1578,23604.0
2017-08-21 15:45:00,126.73,126.85,126.73,126.77,22315.0,97.1578,97.2498,97.1578,97.1885,22315.0
2017-08-21 15:50:00,126.77,126.8,126.72,126.72,32698.0,97.1885,97.2115,97.1501,97.1501,32698.0
2017-08-21 15:55:00,126.74,126.75,126.58,126.58,134370.0,97.1655,97.1731,97.0428,97.0428,134370.0
2017-08-22 09:30:00,126.89,127.33,126.89,127.23,19007.0,97.2805,97.6178,97.2805,97.5411,19007.0
2017-08-22 09:35:00,127.21,127.28,127.0,127.22,11986.0,97.5258,97.5795,97.3648,97.5335,11986.0
2017-08-22 09:40:00,127.25,127.48,127.21,127.38,11135.0,97.5565,97.7328,97.5258,97.6561,11135.0
2017-08-22 09:45:00,127.36,127.36,127.06,127.06,15358.0,97.6408,97.6408,97.4108,97.4108,15358.0
2017-08-22 09:50:00,127.11,127.51,127.08,127.47,11266.0,97.4491,97.7558,97.4261,97.7251,11266.0
2017-08-22 09:55:00,127.48,127.53,127.36,127.47,14964.0,97.7328,97.7711,97.6408,97.7251,14964.0
2017-08-22 10:00:00,127.49,127.7,127.46,127.64,14001.0,97.7405,97.9015,97.7175,97.8555,14001.0
2017-08-22 10:05:00,127.61,127.66,127.53,127.55,12723.0,97.8325,97.8708,97.7711,97.7865,12723.0
2017-08-22 10:10:00,127.52,127.7,127.5,127.67,13410.0,97.7635,97.9015,97.7481,97.8785,13410.0
2017-08-22 10:15:00,127.66,127.68,127.59,127.66,9461.0,97.8708,97.8861,97.8171,97.8708,9461.0
2017-08-22 10:20:00,127.67,127.84,127.63,127.63,16037.0,97.8785,98.0088,97.8478,97.8478,16037.0
2017-08-22 10:25:00,127.59,127.65,127.51,127.53,10441.0,97.8171,97.8631,97.7558,97.7711,10441.0
2017-08-22 10:30:00,127.55,127.55,127.31,127.36,15300.0,97.7865,97.7865,97.6025,97.6408,15300.0
2017-08-22 10:35:00,127.36,127.57,127.32,127.57,13486.0,97.6408,97.8018,97.6101,97.8018,13486.0
2017-08-22 10:40:00,127.55,127.55,127.35,127.41,8170.0,97.7865,97.7865,97.6331,97.6791,8170.0
2017-08-22 10:45:00,127.41,127.42,127.27,127.29,13234.0,97.6791,97.6868,97.5718,97.5871,13234.0
2017-08-22 10:50:00,127.3,127.43,127.3,127.43,6375.0,97.5948,97.6945,97.5948,97.6945,6375.0
2017-08-22 10:55:00,127.41,127.48,127.33,127.37,8177.0,97.6791,97.7328,97.6178,97.6485,8177.0
2017-08-22 11:00:00,127.38,127.45,127.33,127.34,7027.0,97.6561,97.7098,97.6178,97.6255,7027.0
2017-08-22 11:05:00,127.33,127.36,127.29,127.35,8637.0,97.6178,97.6408,97.5871,97.6331,8637.0
2017-08-22 11:10:00,127.37,127.41,127.27,127.27,8294.0,97.6485,97.6791,97.5718,97.5718,8294.0
2017-08-22 11:15:00,127.27,127.32,127.27,127.3,4866.0,97.5718,97.6101,97.5718,97.5948,4866.0
2017-08-22 11:20:00,127.3,127.34,127.23,127.34,11160.0,97.5948,97.6255,97.5411,97.6255,11160.0
2017-08-22 11:25:00,127.31,127.31,127.18,127.25,9597.0,97.6025,97.6025,97.5028,97.5565,9597.0
2017-08-22 11:30:00,127.23,127.29,127.2,127.26,9900.0,97.5411,97.5871,97.5181,97.5641,9900.0
2017-08-22 11:35:00,127.26,127.46,127.26,127.39,7280.0,97.5641,97.7175,97.5641,97.6638,7280.0
2017-08-22 11:40:00,127.37,127.44,127.34,127.39,7895.0,97.6485,97.7021,97.6255,97.6638,7895.0
2017-08-22 11:45:00,127.43,127.5,127.4,127.44,9175.0,97.6945,97.7481,97.6715,97.7021,9175.0
2017-08-22 11:50:00,127.45,127.57,127.45,127.55,10443.0,97.7098,97.8018,97.7098,97.7865,10443.0
2017-08-22 11:55:00,127.55,127.59,127.47,127.5,8850.0,97.7865,97.8171,97.7251,97.7481,8850.0
2017-08-22 12:00:00,127.49,127.59,127.48,127.54,8934.0,97.7405,97.8171,97.7328,97.7788,8934.0
2017-08-22 12:05:00,127.54,127.57,127.48,127.48,7547.0,97.7788,97.8018,97.7328,97.7328,7547.0
2017-08-22 12:10:00,127.5,127.56,127.5,127.53,7419.0,97.7481,97.7941,97.7481,97.7711,7419.0
2017-08-22 12:15:00,127.54,127.57,127.48,127.49,14404.0,97.7788,97.8018,97.7328,97.7405,14404.0
2017-08-22 12:20:00,127.48,127.48,127.38,127.42,9733.0,97.7328,97.7328,97.6561,97.6868,9733.0
2017-08-22 12:25:00,127.4,127.4,127.26,127.31,16801.0,97.6715,97.6715,97.5641,97.6025,16801.0
2017-08-22 12:30:00,127.32,127.45,127.32,127.42,9561.0,97.6101,97.7098,97.6101,97.6868,9561.0
2017-08-22 12:35:00,127.42,127.45,127.31,127.32,5752.0,97.6868,97.7098,97.6025,97.6101,5752.0
2017-08-22 12:40:00,127.36,127.38,127.3,127.38,6961.0,97.6408,97.6561,97.5948,97.6561,6961.0
2017-08-22 12:45:00,127.38,127.44,127.34,127.42,7154.0,97.6561,97.7021,97.6255,97.6868,7154.0
2017-08-22 12:50:00,127.44,127.48,127.42,127.43,3700.0,97.7021,97.7328,97.6868,97.6945,3700.0
2017-08-22 12:55:00,127.39,127.5,127.39,127.47,8745.0,97.6638,97.7481,97.6638,97.7251,8745.0
2017-08-22 13:00:00,127.46,127.6,127.45,127.6,7419.0,97.7175,97.8248,97.7098,97.8248,7419.0
2017-08-22 13:05:00,127.6,127.6,127.48,127.51,6816.0,97.8248,97.8248,97.7328,97.7558,6816.0
2017-08-22 13:10:00,127.5,127.59,127.5,127.58,6694.0,97.7481,97.8171,97.7481,97.8095,6694.0
2017-08-22 13:15:00,127.59,127.6,127.49,127.5,6952.0,97.8171,97.8248,97.7405,97.7481,6952.0
2017-08-22 13:20:00,127.51,127.63,127.5,127.58,7228.0,97.7558,97.8478,97.7481,97.8095,7228.0
2017-08-22 13:25:00,127.57,127.58,127.5,127.51,3400.0,97.8018,97.8095,97.7481,97.7558,3400.0
2017-08-22 13:30:00,127.5,127.53,127.4,127.43,4844.0,97.7481,97.7711,97.6715,97.6945,4844.0
2017-08-22 13:35:00,127.43,127.48,127.38,127.38,6245.0,97.6945,97.7328,97.6561,97.6561,6245.0
2017-08-22 13:40:00,127.39,127.45,127.36,127.4,3765.0,97.6638,97.7098,97.6408,97.6715,3765.0
2017-08-22 13:45:00,127.4,127.41,127.37,127.4,6581.0,97.6715,97.6791,97.6485,97.6715,6581.0
2017-08-22 13:50:00,127.41,127.43,127.37,127.37,3732.0,97.6791,97.6945,97.6485,97.6485,3732.0
2017-08-22 13:55:00,127.37,127.43,127.35,127.43,9598.0,97.6485,97.6945,97.6331,97.6945,9598.0
2017-08-22 14:00:00,127.42,127.43,127.36,127.37,9118.0,97.6868,97.6945,97.6408,97.6485,9118.0
2017-08-22 14:05:00,127.37,127.38,127.25,127.27,7342.0,97.6485,97.6561,97.5565,97.5718,7342.0
2017-08-22 14:10:00,127.27,127.29,127.21,127.25,9640.0,97.5718,97.5871,97.5258,97.5565,9640.0
2017-08-22 14:15:00,127.26,127.34,127.26,127.3,7660.0,97.5641,97.6255,97.5641,97.5948,7660.0
2017-08-22 14:20:00,127.3,127.38,127.28,127.32,6986.0,97.5948,97.6561,97.5795,97.6101,6986.0
2017-08-22 14:25:00,127.31,127.38,127.27,127.32,9621.0,97.6025,97.6561,97.5718,97.6101,9621.0
2017-08-22 14:30:00,127.34,127.48,127.3,127.48,10337.0,97.6255,97.7328,97.5948,97.7328,10337.0
2017-08-22 14:35:00,127.5,127.57,127.48,127.52,6591.0,97.7481,97.8018,97.7328,97.7635,6591.0
2017-08-22 14:40:00,127.54,127.57,127.36,127.37,13681.0,97.7788,97.8018,97.6408,97.6485,13681.0
2017-08-22 14:45:00,127.38,127.39,127.31,127.34,6446.0,97.6561,97.6638,97.6025,97.6255,6446.0
2017-08-22 14:50:00,127.33,127.38,127.27,127.38,8890.0,97.6178,97.6561,97.5718,97.6561,8890.0
2017-08-22 14:55:00,127.4,127.42,127.38,127.4,6425.0,97.6715,97.6868,97.6561,97.6715,6425.0
2017-08-22 15:00:00,127.41,127.44,127.38,127.42,10643.0,97.6791,97.7021,97.6561,97.6868,10643.0
2017-08-22 15:05:00,127.41,127.43,127.38,127.42,13315.0,97.6791,97.6945,97.6561,97.6868,13315.0
2017-08-22 15:10:00,127.42,127.43,127.37,127.41,13799.0,97.6868,97.6945,97.6485,97.6791,13799.0
2017-08-22 15:15:00,127.4,127.49,127.36,127.44,12266.0,97.6715,97.7405,97.6408,97.7021,12266.0
2017-08-22 15:20:00,127.43,127.48,127.38,127.4,14036.0,97.6945,97.7328,97.6561,97.6715,14036.0
2017-08-22 15:25:00,127.4,127.47,127.39,127.42,11531.0,97.6715,97.7251,97.6638,97.6868,11531.0
2017-08-22 15:30:00,127.42,127.42,127.38,127.4,19416.0,97.6868,97.6868,97.6561,97.6715,19416.0
2017-08-22 15:35:00,127.41,127.53,127.4,127.42,16046.0,97.6791,97.7711,97.6715,97.6868,16046.0
2017-08-22 15:40:00,127.41,127.54,127.39,127.49,22487.0,97.6791,97.7788,97.6638,97.7405,22487.0
2017-08-22 15:45:00,127.49,127.68,127.49,127.53,31594.0,97.7405,97.8861,97.7405,97.7711,31594.0
2017-08-22 15:50:00,127.54,127.55,127.43,127.46,29326.0,97.7788,97.7865,97.6945,97.7175,29326.0
2017-08-22 15:55:00,127.47,127.53,127.39,127.49,58751.0,97.7251,97.7711,97.6638,97.7405,58751.0
2017-08-23 09:30:00,126.6,127.08,126.45,126.9,15705.0,97.0581,97.4261,96.9431,97.2881,15705.0
2017-08-23 09:35:00,126.9,127.2,126.78,127.01,6118.0,97.2881,97.5181,97.1961,97.3725,6118.0
2017-08-23 09:40:00,127.11,127.18,126.99,127.13,6197.0,97.4491,97.5028,97.3571,97.4645,6197.0
2017-08-23 09:45:00,127.13,127.37,127.13,127.23,9277.0,97.4645,97.6485,97.4645,97.5411,9277.0
2017-08-23 09:50:00,127.2,127.23,127.01,127.21,8393.0,97.5181,97.5411,97.3725,97.5258,8393.0
2017-08-23 09:55:00,127.21,127.34,127.17,127.27,8632.0,97.5258,97.6255,97.4951,97.5718,8632.0
2017-08-23 10:00:00,127.34,127.38,127.12,127.16,8900.0,97.6255,97.6561,97.4568,97.4875,8900.0
2017-08-23 10:05:00,127.2,127.29,127.08,127.13,7700.0,97.5181,97.5871,97.4261,97.4645,7700.0
2017-08-23 10:10:00,127.19,127.37,127.16,127.26,5700.0,97.5105,97.6485,97.4875,97.5641,5700.0
2017-08-23 10:15:00,127.32,127.62,127.32,127.53,12326.0,97.6101,97.8401,97.6101,97.7711,12326.0
2017-08-23 10:20:00,127.52,127.52,127.38,127.45,7826.0,97.7635,97.7635,97.6561,97.7098,7826.0
2017-08-23 10:25:00,127.42,127.49,127.32,127.32,4453.0,97.6868,97.7405,97.6101,97.6101,4453.0
2017-08-23 10:30:00,127.32,127.37,127.28,127.37,7568.0,97.6101,97.6485,97.5795,97.6485,7568.0
2017-08-23 10:35:00,127.38,127.41,127.32,127.38,4865.0,97.6561,97.6791,97.6101,97.6561,4865.0
2017-08-23 10:40:00,127.46,127.53,127.38,127.48,3913.0,97.7175,97.7711,97.6561,97.7328,3913.0
2017-08-23 10:45:00,127.49,127.66,127.49,127.62,4836.0,97.7405,97.8708,97.7405,97.8401,4836.0
2017-08-23 10:50:00,127.6,127.7,127.55,127.66,5215.0,97.8248,97.9015,97.7865,97.8708,5215.0
2017-08-23 10:55:00,127.65,127.71,127.53,127.54,10990.0,97.8631,97.9091,97.7711,97.7788,10990.0
2017-08-23 11:00:00,127.54,127.63,127.47,127.63,5000.0,97.7788,97.8478,97.7251,97.8478,5000.0
2017-08-23 11:05:00,127.65,127.7,127.56,127.59,6699.0,97.8631,97.9015,97.7941,97.8171,6699.0
2017-08-23 11:10:00,127.6,127.65,127.45,127.48,13669.0,97.8248,97.8631,97.7098,97.7328,13669.0
2017-08-23 11:15:00,127.5,127.53,127.4,127.49,7524.0,97.7481,97.7711,97.6715,97.7405,7524.0
2017-08-23 11:20:00,127.52,127.65,127.52,127.65,2692.0,97.7635,97.8631,97.7635,97.8631,2692.0
2017-08-23 11:25:00,127.68,127.86,127.68,127.84,4135.0,97.8861,98.0241,97.8861,98.0088,4135.0
2017-08-23 11:30:00,127.82,127.83,127.75,127.79,6397.0,97.9935,98.0011,97.9398,97.9705,6397.0
2017-08-23 11:35:00,127.82,127.93,127.72,127.93,4670.0,97.9935,98.0778,97.9168,98.0778,4670.0
2017-08-23 11:40:00,127.92,128.03,127.92,127.99,8286.0,98.0701,98.1545,98.0701,98.1238,8286.0
2017-08-23 11:45:00,127.98,128.0,127.91,127.94,6630.0,98.1161,98.1315,98.0625,98.0855,6630.0
2017-08-23 11:50:00,127.94,127.94,127.81,127.85,5666.0,98.0855,98.0855,97.9858,98.0165,5666.0
2017-08-23 11:55:00,127.85,127.92,127.81,127.86,5325.0,98.0165,98.0701,97.9858,98.0241,5325.0
2017-08-23 12:00:00,127.86,127.89,127.8,127.86,5574.0,98.0241,98.0471,97.9781,98.0241,5574.0
2017-08-23 12:05:00,127.9,127.97,127.89,127.94,5638.0,98.0548,98.1085,98.0471,98.0855,5638.0
2017-08-23 12:10:00,127.92,127.94,127.84,127.85,5959.0,98.0701,98.0855,98.0088,98.0165,5959.0
2017-08-23 12:15:00,127.84,127.87,127.83,127.84,2506.0,98.0088,98.0318,98.0011,98.0088,2506.0
2017-08-23 12:20:00,127.82,127.97,127.82,127.97,5060.0,97.9935,98.1085,97.9935,98.1085,5060.0
2017-08-23 12:25:00,127.93,128.01,127.9,127.98,7502.0,98.0778,98.1391,98.0548,98.1161,7502.0
2017-08-23 12:30:00,127.99,128.0,127.96,127.99,3704.0,98.1238,98.1315,98.1008,98.1238,3704.0
2017-08-23 12:35:00,128.0,128.02,127.95,127.95,6213.0,98.1315,98.1468,98.0931,98.0931,6213.0
2017-08-23 12:40:00,127.94,127.94,127.85,127.86,3400.0,98.0855,98.0855,98.0165,98.0241,3400.0
2017-08-23 12:45:00,127.87,127.88,127.77,127.77,5991.0,98.0318,98.0395,97.9551,97.9551,5991.0
2017-08-23 12:50:00,127.8,127.81,127.78,127.79,5778.0,97.9781,97.9858,97.9628,97.9705,5778.0
2017-08-23 12:55:00,127.8,127.82,127.75,127.78,5510.0,97.9781,97.9935,97.9398,97.9628,5510.0
2017-08-23 13:00:00,127.79,127.91,127.77,127.86,10305.0,97.9705,98.0625,97.9551,98.0241,10305.0
2017-08-23 13:05:00,127.87,127.97,127.79,127.96,11917.0,98.0318,98.1085,97.9705,98.1008,11917.0
2017-08-23 13:10:00,127.96,127.97,127.84,127.85,4633.0,98.1008,98.1085,98.0088,98.0165,4633.0
2017-08-23 13:15:00,127.85,127.85,127.62,127.66,8658.0,98.0165,98.0165,97.8401,97.8708,8658.0
2017-08-23 13:20:00,127.64,127.76,127.64,127.71,2835.0,97.8555,97.9475,97.8555,97.9091,2835.0
2017-08-23 13:25:00,127.72,127.75,127.68,127.71,3444.0,97.9168,97.9398,97.8861,97.9091,3444.0
2017-08-23 13:30:00,127.72,127.73,127.66,127.67,4553.0,97.9168,97.9245,97.8708,97.8785,4553.0
2017-08-23 13:35:00,127.67,127.71,127.66,127.66,4385.0,97.8785,97.9091,97.8708,97.8708,4385.0
2017-08-23 13:40:00,127.67,127.71,127.66,127.68,6167.0,97.8785,97.9091,97.8708,97.8861,6167.0
2017-08-23 13:45:00,127.67,127.68,127.64,127.66,4773.0,97.8785,97.8861,97.8555,97.8708,4773.0
2017-08-23 13:50:00,127.65,127.65,127.55,127.59,6129.0,97.8631,97.8631,97.7865,97.8171,6129.0
2017-08-23 13:55:00,127.58,127.71,127.57,127.7,4008.0,97.8095,97.9091,97.8018,97.9015,4008.0
2017-08-23 14:00:00,127.71,127.75,127.68,127.71,4978.0,97.9091,97.9398,97.8861,97.9091,4978.0
2017-08-23 14:05:00,127.7,127.7,127.64,127.67,6486.0,97.9015,97.9015,97.8555,97.8785,6486.0
2017-08-23 14:10:00,127.68,127.8,127.67,127.74,7601.0,97.8861,97.9781,97.8785,97.9321,7601.0
2017-08-23 14:15:00,127.71,127.76,127.7,127.75,5719.0,97.9091,97.9475,97.9015,97.9398,5719.0
2017-08-23 14:20:00,127.76,127.77,127.64,127.68,8371.0,97.9475,97.9551,97.8555,97.8861,8371.0
2017-08-23 14:25:00,127.66,127.66,127.56,127.59,7870.0,97.8708,97.8708,97.7941,97.8171,7870.0
2017-08-23 14:30:00,127.58,127.64,127.57,127.58,5801.0,97.8095,97.8555,97.8018,97.8095,5801.0
2017-08-23 14:35:00,127.56,127.56,127.46,127.52,3767.0,97.7941,97.7941,97.7175,97.7635,3767.0
2017-08-23 14:40:00,127.54,127.6,127.53,127.6,6025.0,97.7788,97.8248,97.7711,97.8248,6025.0
2017-08-23 14:45:00,127.59,127.67,127.58,127.63,7840.0,97.8171,97.8785,97.8095,97.8478,7840.0
2017-08-23 14:50:00,127.63,127.65,127.59,127.62,6212.0,97.8478,97.8631,97.8171,97.8401,6212.0
2017-08-23 14:55:00,127.62,127.63,127.53,127.55,7063.0,97.8401,97.8478,97.7711,97.7865,7063.0
2017-08-23 15:00:00,127.56,127.67,127.56,127.63,9522.0,97.7941,97.8785,97.7941,97.8478,9522.0
2017-08-23 15:05:00,127.63,127.67,127.6,127.65,9687.0,97.8478,97.8785,97.8248,97.8631,9687.0
2017-08-23 15:10:00,127.64,127.64,127.55,127.56,11794.0,97.8555,97.8555,97.7865,97.7941,11794.0
2017-08-23 15:15:00,127.55,127.65,127.53,127.65,11374.0,97.7865,97.8631,97.7711,97.8631,11374.0
2017-08-23 15:20:00,127.63,127.67,127.62,127.66,4817.0,97.8478,97.8785,97.8401,97.8708,4817.0
2017-08-23 15:25:00,127.66,127.7,127.65,127.65,9323.0,97.8708,97.9015,97.8631,97.8631,9323.0
2017-08-23 15:30:00,127.65,127.69,127.63,127.66,7133.0,97.8631,97.8938,97.8478,97.8708,7133.0
2017-08-23 15:35:00,127.64,127.75,127.63,127.73,10129.0,97.8555,97.9398,97.8478,97.9245,10129.0
2017-08-23 15:40:00,127.73,127.75,127.61,127.61,14485.0,97.9245,97.9398,97.8325,97.8325,14485.0
2017-08-23 15:45:00,127.6,127.6,127.53,127.55,26872.0,97.8248,97.8248,97.7711,97.7865,26872.0
2017-08-23 15:50:00,127.55,127.57,127.52,127.54,40707.0,97.7865,97.8018,97.7635,97.7788,40707.0
2017-08-23 15:55:00,127.54,127.57,127.47,127.51,108635.0,97.7788,97.8018,97.7251,97.7558,108635.0
2017-08-24 09:30:00,127.81,127.99,127.4,127.7,23574.0,97.9858,98.1238,97.6715,97.9015,23574.0
2017-08-24 09:35:00,127.67,127.85,127.5,127.51,11255.0,97.8785,98.0165,97.7481,97.7558,11255.0
2017-08-24 09:40:00,127.51,127.68,127.41,127.43,9780.0,97.7558,97.8861,97.6791,97.6945,9780.0
2017-08-24 09:45:00,127.5,127.6,127.42,127.46,12637.0,97.7481,97.8248,97.6868,97.7175,12637.0
2017-08-24 09:50:00,127.39,127.39,127.11,127.32,12245.0,97.6638,97.6638,97.4491,97.6101,12245.0
2017-08-24 09:55:00,127.34,127.45,127.21,127.27,4637.0,97.6255,97.7098,97.5258,97.5718,4637.0
2017-08-24 10:00:00,127.28,127.49,127.25,127.48,7000.0,97.5795,97.7405,97.5565,97.7328,7000.0
2017-08-24 10:05:00,127.48,127.59,127.3,127.43,8045.0,97.7328,97.8171,97.5948,97.6945,8045.0
2017-08-24 10:10:00,127.44,127.57,127.42,127.57,5000.0,97.7021,97.8018,97.6868,97.8018,5000.0
2017-08-24 10:15:00,127.58,127.61,127.45,127.51,8904.0,97.8095,97.8325,97.7098,97.7558,8904.0
2017-08-24 10:20:00,127.52,127.62,127.49,127.59,4100.0,97.7635,97.8401,97.7405,97.8171,4100.0
2017-08-24 10:25:00,127.56,127.65,127.51,127.54,6712.0,97.7941,97.8631,97.7558,97.7788,6712.0
2017-08-24 10:30:00,127.58,127.73,127.56,127.7,4407.0,97.8095,97.9245,97.7941,97.9015,4407.0
2017-08-24 10:35:00,127.73,127.81,127.71,127.77,6005.0,97.9245,97.9858,97.9091,97.9551,6005.0
2017-08-24 10:40:00,127.77,127.82,127.69,127.72,24745.0,97.9551,97.9935,97.8938,97.9168,24745.0
2017-08-24 10:45:00,127.78,127.85,127.71,127.75,3887.0,97.9628,98.0165,97.9091,97.9398,3887.0
2017-08-24 10:50:00,127.73,127.88,127.73,127.85,8829.0,97.9245,98.0395,97.9245,98.0165,8829.0
2017-08-24 10:55:00,127.81,127.95,127.81,127.91,7300.0,97.9858,98.0931,97.9858,98.0625,7300.0
2017-08-24 11:00:00,127.91,128.02,127.91,128.01,12504.0,98.0625,98.1468,98.0625,98.1391,12504.0
2017-08-24 11:05:00,128.03,128.03,127.94,128.0,5312.0,98.1545,98.1545,98.0855,98.1315,5312.0
2017-08-24 11:10:00,128.02,128.02,127.9,127.9,6245.0,98.1468,98.1468,98.0548,98.0548,6245.0
2017-08-24 11:15:00,127.85,127.85,127.77,127.82,3105.0,98.0165,98.0165,97.9551,97.9935,3105.0
2017-08-24 11:20:00,127.82,127.83,127.7,127.81,5785.0,97.9935,98.0011,97.9015,97.9858,5785.0
2017-08-24 11:25:00,127.79,127.79,127.58,127.71,11051.0,97.9705,97.9705,97.8095,97.9091,11051.0
2017-08-24 11:30:00,127.71,127.71,127.54,127.55,7050.0,97.9091,97.9091,97.7788,97.7865,7050.0
2017-08-24 11:35:00,127.53,127.63,127.53,127.54,4700.0,97.7711,97.8478,97.7711,97.7788,4700.0
2017-08-24 11:40:00,127.54,127.64,127.54,127.64,4115.0,97.7788,97.8555,97.7788,97.8555,4115.0
2017-08-24 11:45:00,127.66,127.7,127.63,127.63,7376.0,97.8708,97.9015,97.8478,97.8478,7376.0
2017-08-24 11:50:00,127.61,127.65,127.57,127.58,5065.0,97.8325,97.8631,97.8018,97.8095,5065.0
2017-08-24 11:55:00,127.56,127.62,127.48,127.62,6131.0,97.7941,97.8401,97.7328,97.8401,6131.0
2017-08-24 12:00:00,127.64,127.73,127.62,127.68,4948.0,97.8555,97.9245,97.8401,97.8861,4948.0
2017-08-24 12:05:00,127.69,127.82,127.69,127.78,6569.0,97.8938,97.9935,97.8938,97.9628,6569.0
2017-08-24 12:10:00,127.81,127.89,127.81,127.81,7111.0,97.9858,98.0471,97.9858,97.9858,7111.0
2017-08-24 12:15:00,127.77,127.81,127.76,127.78,3598.0,97.9551,97.9858,97.9475,97.9628,3598.0
2017-08-24 12:20:00,127.81,127.88,127.77,127.83,4027.0,97.9858,98.0395,97.9551,98.0011,4027.0
2017-08-24 12:25:00,127.85,127.9,127.81,127.81,4313.0,98.0165,98.0548,97.9858,97.9858,4313.0
2017-08-24 12:30:00,127.81,127.86,127.75,127.75,5717.0,97.9858,98.0241,97.9398,97.9398,5717.0
2017-08-24 12:35:00,127.76,127.78,127.63,127.68,3227.0,97.9475,97.9628,97.8478,97.8861,3227.0
2017-08-24 12:40:00,127.66,127.66,127.59,127.6,5041.0,97.8708,97.8708,97.8171,97.8248,5041.0
2017-08-24 12:45:00,127.58,127.58,127.52,127.54,8377.0,97.8095,97.8095,97.7635,97.7788,8377.0
2017-08-24 12:50:00,127.56,127.57,127.5,127.51,6499.0,97.7941,97.8018,97.7481,97.7558,6499.0
2017-08-24 12:55:00,127.49,127.51,127.43,127.44,6823.0,97.7405,97.7558,97.6945,97.7021,6823.0
2017-08-24 13:00:00,127.42,127.46,127.39,127.46,5507.0,97.6868,97.7175,97.6638,97.7175,5507.0
2017-08-24 13:05:00,127.47,127.54,127.44,127.44,5337.0,97.7251,97.7788,97.7021,97.7021,5337.0
2017-08-24 13:10:00,127.43,127.6,127.43,127.57,4242.0,97.6945,97.8248,97.6945,97.8018,4242.0
2017-08-24 13:15:00,127.57,127.64,127.55,127.63,8983.0,97.8018,97.8555,97.7865,97.8478,8983.0
2017-08-24 13:20:00,127.64,127.68,127.61,127.67,2996.0,97.8555,97.8861,97.8325,97.8785,2996.0
2017-08-24 13:25:00,127.67,127.72,127.63,127.63,6787.0,97.8785,97.9168,97.8478,97.8478,6787.0
2017-08-24 13:30:00,127.61,127.64,127.58,127.6,5002.0,97.8325,97.8555,97.8095,97.8248,5002.0
2017-08-24 13:35:00,127.59,127.68,127.59,127.64,4040.0,97.8171,97.8861,97.8171,97.8555,4040.0
2017-08-24 13:40:00,127.64,127.65,127.57,127.57,5003.0,97.8555,97.8631,97.8018,97.8018,5003.0
2017-08-24 13:45:00,127.6,127.68,127.6,127.68,3510.0,97.8248,97.8861,97.8248,97.8861,3510.0
2017-08-24 13:50:00,127.69,127.7,127.64,127.65,7268.0,97.8938,97.9015,97.8555,97.8631,7268.0
2017-08-24 13:55:00,127.64,127.72,127.64,127.66,4311.0,97.8555,97.9168,97.8555,97.8708,4311.0
2017-08-24 14:00:00,127.67,127.71,127.64,127.66,3284.0,97.8785,97.9091,97.8555,97.8708,3284.0
2017-08-24 14:05:00,127.65,127.65,127.56,127.62,13414.0,97.8631,97.8631,97.7941,97.8401,13414.0
2017-08-24 14:10:00,127.62,127.64,127.53,127.56,7036.0,97.8401,97.8555,97.7711,97.7941,7036.0
2017-08-24 14:15:00,127.58,127.73,127.58,127.73,6682.0,97.8095,97.9245,97.8095,97.9245,6682.0
2017-08-24 14:20:00,127.72,127.73,127.71,127.73,1418.0,97.9168,97.9245,97.9091,97.9245,1418.0
2017-08-24 14:25:00,127.74,127.78,127.7,127.7,7482.0,97.9321,97.9628,97.9015,97.9015,7482.0
2017-08-24 14:30:00,127.69,127.75,127.69,127.73,1700.0,97.8938,97.9398,97.8938,97.9245,1700.0
2017-08-24 14:35:00,127.73,127.75,127.7,127.72,2200.0,97.9245,97.9398,97.9015,97.9168,2200.0
2017-08-24 14:40:00,127.71,127.71,127.68,127.69,5585.0,97.9091,97.9091,97.8861,97.8938,5585.0
2017-08-24 14:45:00,127.67,127.71,127.67,127.69,4500.0,97.8785,97.9091,97.8785,97.8938,4500.0
2017-08-24 14:50:00,127.69,127.76,127.63,127.75,5629.0,97.8938,97.9475,97.8478,97.9398,5629.0
2017-08-24 14:55:00,127.75,127.77,127.74,127.75,4228.0,97.9398,97.9551,97.9321,97.9398,4228.0
2017-08-24 15:00:00,127.76,127.77,127.71,127.74,5773.0,97.9475,97.9551,97.9091,97.9321,5773.0
2017-08-24 15:05:00,127.69,127.69,127.63,127.63,4762.0,97.8938,97.8938,97.8478,97.8478,4762.0
2017-08-24 15:10:00,127.61,127.63,127.59,127.61,6300.0,97.8325,97.8478,97.8171,97.8325,6300.0
2017-08-24 15:15:00,127.59,127.76,127.59,127.76,6167.0,97.8171,97.9475,97.8171,97.9475,6167.0
2017-08-24 15:20:00,127.74,127.77,127.67,127.74,10732.0,97.9321,97.9551,97.8785,97.9321,10732.0
2017-08-24 15:25:00,127.73,127.76,127.67,127.67,7387.0,97.9245,97.9475,97.8785,97.8785,7387.0
2017-08-24 15:30:00,127.66,127.71,127.63,127.64,15194.0,97.8708,97.9091,97.8478,97.8555,15194.0
2017-08-24 15:35:00,127.63,127.66,127.6,127.66,15020.0,97.8478,97.8708,97.8248,97.8708,15020.0
2017-08-24 15:40:00,127.66,127.72,127.6,127.63,12021.0,97.8708,97.9168,97.8248,97.8478,12021.0
2017-08-24 15:45:00,127.64,127.67,127.54,127.54,23126.0,97.8555,97.8785,97.7788,97.7788,23126.0
2017-08-24 15:50:00,127.53,127.68,127.52,127.67,27972.0,97.7711,97.8861,97.7635,97.8785,27972.0
2017-08-24 15:55:00,127.66,127.77,127.63,127.66,49640.0,97.8708,97.9551,97.8478,97.8708,49640.0
2017-08-25 09:30:00,127.97,128.38,127.97,128.25,15659.0,98.1085,98.4228,98.1085,98.3231,15659.0
2017-08-25 09:35:00,128.06,128.22,127.9,128.05,5376.0,98.1775,98.3001,98.0548,98.1698,5376.0
2017-08-25 09:40:00,128.08,128.44,128.08,128.31,11167.0,98.1928,98.4688,98.1928,98.3691,11167.0
2017-08-25 09:45:00,128.31,128.34,128.12,128.21,6293.0,98.3691,98.3921,98.2235,98.2924,6293.0
2017-08-25 09:50:00,128.22,128.38,128.17,128.38,22347.0,98.3001,98.4228,98.2618,98.4228,22347.0
2017-08-25 09:55:00,128.44,128.45,128.28,128.34,6336.0,98.4688,98.4764,98.3461,98.3921,6336.0
2017-08-25 10:00:00,128.31,128.39,128.23,128.3,7410.0,98.3691,98.4304,98.3078,98.3614,7410.0
2017-08-25 10:05:00,128.26,128.26,128.08,128.2,6404.0,98.3308,98.3308,98.1928,98.2848,6404.0
2017-08-25 10:10:00,128.17,128.34,128.12,128.26,6324.0,98.2618,98.3921,98.2235,98.3308,6324.0
2017-08-25 10:15:00,128.27,128.34,128.2,128.2,4968.0,98.3384,98.3921,98.2848,98.2848,4968.0
2017-08-25 10:20:00,128.21,128.27,128.05,128.13,10182.0,98.2924,98.3384,98.1698,98.2311,10182.0
2017-08-25 10:25:00,128.06,128.17,128.02,128.08,9134.0,98.1775,98.2618,98.1468,98.1928,9134.0
2017-08-25 10:30:00,128.09,128.17,127.9,127.97,13210.0,98.2005,98.2618,98.0548,98.1085,13210.0
2017-08-25 10:35:00,127.99,128.09,127.96,128.01,4591.0,98.1238,98.2005,98.1008,98.1391,4591.0
2017-08-25 10:40:00,127.99,128.03,127.88,127.92,5949.0,98.1238,98.1545,98.0395,98.0701,5949.0
2017-08-25 10:45:00,127.91,127.95,127.85,127.85,5100.0,98.0625,98.0931,98.0165,98.0165,5100.0
2017-08-25 10:50:00,127.86,128.0,127.86,128.0,8750.0,98.0241,98.1315,98.0241,98.1315,8750.0
2017-08-25 10:55:00,128.03,128.08,128.0,128.02,4201.0,98.1545,98.1928,98.1315,98.1468,4201.0
2017-08-25 11:00:00,128.02,128.02,127.74,127.74,13555.0,98.1468,98.1468,97.9321,97.9321,13555.0
2017-08-25 11:05:00,127.67,127.83,127.65,127.82,5282.0,97.8785,98.0011,97.8631,97.9935,5282.0
2017-08-25 11:10:00,127.8,127.83,127.76,127.82,4455.0,97.9781,98.0011,97.9475,97.9935,4455.0
2017-08-25 11:15:00,127.82,127.82,127.65,127.67,7012.0,97.9935,97.9935,97.8631,97.8785,7012.0
2017-08-25 11:20:00,127.66,127.7,127.64,127.67,3699.0,97.8708,97.9015,97.8555,97.8785,3699.0
2017-08-25 11:25:00,127.67,127.82,127.63,127.79,12625.0,97.8785,97.9935,97.8478,97.9705,12625.0
2017-08-25 11:30:00,127.79,127.87,127.71,127.71,7980.0,97.9705,98.0318,97.9091,97.9091,7980.0
2017-08-25 11:35:00,127.75,127.91,127.75,127.91,3870.0,97.9398,98.0625,97.9398,98.0625,3870.0
2017-08-25 11:40:00,127.91,128.05,127.88,128.05,5990.0,98.0625,98.1698,98.0395,98.1698,5990.0
2017-08-25 11:45:00,128.04,128.04,127.83,127.83,5700.0,98.1621,98.1621,98.0011,98.0011,5700.0
2017-08-25 11:50:00,127.85,127.85,127.74,127.81,3545.0,98.0165,98.0165,97.9321,97.9858,3545.0
2017-08-25 11:55:00,127.78,127.8,127.72,127.75,6690.0,97.9628,97.9781,97.9168,97.9398,6690.0
2017-08-25 12:00:00,127.74,127.82,127.73,127.82,4875.0,97.9321,97.9935,97.9245,97.9935,4875.0
2017-08-25 12:05:00,127.83,127.94,127.81,127.88,8601.0,98.0011,98.0855,97.9858,98.0395,8601.0
2017-08-25 12:10:00,127.89,127.94,127.87,127.92,5883.0,98.0471,98.0855,98.0318,98.0701,5883.0
2017-08-25 12:15:00,127.91,127.91,127.78,127.84,5087.0,98.0625,98.0625,97.9628,98.0088,5087.0
2017-08-25 12:20:00,127.88,127.92,127.87,127.92,2950.0,98.0395,98.0701,98.0318,98.0701,2950.0
2017-08-25 12:25:00,127.93,127.94,127.83,127.86,10189.0,98.0778,98.0855,98.0011,98.0241,10189.0
2017-08-25 12:30:00,127.86,127.93,127.84,127.86,4417.0,98.0241,98.0778,98.0088,98.0241,4417.0
2017-08-25 12:35:00,127.87,127.92,127.84,127.86,4106.0,98.0318,98.0701,98.0088,98.0241,4106.0
2017-08-25 12:40:00,127.88,127.9,127.81,127.84,10322.0,98.0395,98.0548,97.9858,98.0088,10322.0
2017-08-25 12:45:00,127.84,127.85,127.8,127.83,5446.0,98.0088,98.0165,97.9781,98.0011,5446.0
2017-08-25 12:50:00,127.84,127.88,127.81,127.88,3366.0,98.0088,98.0395,97.9858,98.0395,3366.0
2017-08-25 12:55:00,127.86,127.87,127.84,127.86,4170.0,98.0241,98.0318,98.0088,98.0241,4170.0
2017-08-25 13:00:00,127.87,127.95,127.87,127.92,6171.0,98.0318,98.0931,98.0318,98.0701,6171.0
2017-08-25 13:05:00,127.94,127.95,127.89,127.92,2400.0,98.0855,98.0931,98.0471,98.0701,2400.0
2017-08-25 13:10:00,127.88,127.94,127.88,127.91,2400.0,98.0395,98.0855,98.0395,98.0625,2400.0
2017-08-25 13:15:00,127.9,127.92,127.86,127.86,4147.0,98.0548,98.0701,98.0241,98.0241,4147.0
2017-08-25 13:20:00,127.86,127.94,127.84,127.92,5025.0,98.0241,98.0855,98.0088,98.0701,5025.0
2017-08-25 13:25:00,127.96,128.02,127.94,128.02,3288.0,98.1008,98.1468,98.0855,98.1468,3288.0
2017-08-25 13:30:00,128.03,128.08,128.01,128.02,5063.0,98.1545,98.1928,98.1391,98.1468,5063.0
2017-08-25 13:35:00,128.01,128.03,127.97,127.98,4467.0,98.1391,98.1545,98.1085,98.1161,4467.0
2017-08-25 13:40:00,127.99,128.03,127.99,128.0,4050.0,98.1238,98.1545,98.1238,98.1315,4050.0
2017-08-25 13:45:00,127.98,128.03,127.95,128.01,3424.0,98.1161,98.1545,98.0931,98.1391,3424.0
2017-08-25 13:50:00,127.98,128.03,127.98,128.02,5260.0,98.1161,98.1545,98.1161,98.1468,5260.0
2017-08-25 13:55:00,128.03,128.05,128.0,128.04,6004.0,98.1545,98.1698,98.1315,98.1621,6004.0
2017-08-25 14:00:00,128.03,128.07,127.98,128.03,9039.0,98.1545,98.1851,98.1161,98.1545,9039.0
2017-08-25 14:05:00,128.04,128.06,128.01,128.03,5200.0,98.1621,98.1775,98.1391,98.1545,5200.0
2017-08-25 14:10:00,128.05,128.1,128.05,128.07,6128.0,98.1698,98.2081,98.1698,98.1851,6128.0
2017-08-25 14:15:00,128.09,128.15,128.09,128.12,5950.0,98.2005,98.2465,98.2005,98.2235,5950.0
2017-08-25 14:20:00,128.15,128.29,128.15,128.27,11629.0,98.2465,98.3538,98.2465,98.3384,11629.0
2017-08-25 14:25:00,128.27,128.27,128.18,128.21,16801.0,98.3384,98.3384,98.2694,98.2924,16801.0
2017-08-25 14:30:00,128.23,128.23,128.14,128.17,5310.0,98.3078,98.3078,98.2388,98.2618,5310.0
2017-08-25 14:35:00,128.16,128.23,128.14,128.22,4745.0,98.2541,98.3078,98.2388,98.3001,4745.0
2017-08-25 14:40:00,128.21,128.21,128.13,128.14,7565.0,98.2924,98.2924,98.2311,98.2388,7565.0
2017-08-25 14:45:00,128.14,128.14,128.08,128.09,6943.0,98.2388,98.2388,98.1928,98.2005,6943.0
2017-08-25 14:50:00,128.07,128.07,128.03,128.05,7750.0,98.1851,98.1851,98.1545,98.1698,7750.0
2017-08-25 14:55:00,128.04,128.08,128.03,128.03,6989.0,98.1621,98.1928,98.1545,98.1545,6989.0
2017-08-25 15:00:00,128.03,128.07,127.94,127.97,12086.0,98.1545,98.1851,98.0855,98.1085,12086.0
2017-08-25 15:05:00,127.95,128.03,127.9,128.0,9932.0,98.0931,98.1545,98.0548,98.1315,9932.0
2017-08-25 15:10:00,128.02,128.14,127.99,128.05,7105.0,98.1468,98.2388,98.1238,98.1698,7105.0
2017-08-25 15:15:00,128.04,128.14,128.01,128.14,12454.0,98.1621,98.2388,98.1391,98.2388,12454.0
2017-08-25 15:20:00,128.17,128.26,128.17,128.21,9003.0,98.2618,98.3308,98.2618,98.2924,9003.0
2017-08-25 15:25:00,128.21,128.22,128.12,128.12,5679.0,98.2924,98.3001,98.2235,98.2235,5679.0
2017-08-25 15:30:00,128.12,128.15,128.08,128.09,11893.0,98.2235,98.2465,98.1928,98.2005,11893.0
2017-08-25 15:35:00,128.09,128.09,127.98,128.03,11107.0,98.2005,98.2005,98.1161,98.1545,11107.0
2017-08-25 15:40:00,128.03,128.03,127.92,127.92,22746.0,98.1545,98.1545,98.0701,98.0701,22746.0
2017-08-25 15:45:00,127.93,127.98,127.89,127.95,19388.0,98.0778,98.1161,98.0471,98.0931,19388.0
2017-08-25 15:50:00,127.96,127.96,127.9,127.94,21804.0,98.1008,98.1008,98.0548,98.0855,21804.0
2017-08-25 15:55:00,127.94,127.96,127.8,127.85,68556.0,98.0855,98.1008,97.9781,98.0165,68556.0
2017-08-28 09:30:00,128.45,128.45,128.06,128.07,19845.0,98.4764,98.4764,98.1775,98.1851,19845.0
2017-08-28 09:35:00,128.08,128.2,127.94,128.11,7560.0,98.1928,98.2848,98.0855,98.2158,7560.0
2017-08-28 09:40:00,128.11,128.2,128.06,128.06,4350.0,98.2158,98.2848,98.1775,98.1775,4350.0
2017-08-28 09:45:00,128.11,128.22,128.03,128.03,3665.0,98.2158,98.3001,98.1545,98.1545,3665.0
2017-08-28 09:50:00,128.07,128.11,127.95,127.98,5623.0,98.1851,98.2158,98.0931,98.1161,5623.0
2017-08-28 09:55:00,127.88,128.03,127.88,128.03,3214.0,98.0395,98.1545,98.0395,98.1545,3214.0
2017-08-28 10:00:00,128.03,128.07,127.93,127.97,9550.0,98.1545,98.1851,98.0778,98.1085,9550.0
2017-08-28 10:05:00,127.99,127.99,127.88,127.94,9049.0,98.1238,98.1238,98.0395,98.0855,9049.0
2017-08-28 10:10:00,127.94,128.07,127.84,127.87,9881.0,98.0855,98.1851,98.0088,98.0318,9881.0
2017-08-28 10:15:00,127.88,127.92,127.81,127.86,6296.0,98.0395,98.0701,97.9858,98.0241,6296.0
2017-08-28 10:20:00,127.86,127.86,127.73,127.76,6960.0,98.0241,98.0241,97.9245,97.9475,6960.0
2017-08-28 10:25:00,127.77,127.78,127.6,127.67,19636.0,97.9551,97.9628,97.8248,97.8785,19636.0
2017-08-28 10:30:00,127.65,127.73,127.59,127.72,19416.0,97.8631,97.9245,97.8171,97.9168,19416.0
2017-08-28 10:35:00,127.7,127.74,127.66,127.66,7573.0,97.9015,97.9321,97.8708,97.8708,7573.0
2017-08-28 10:40:00,127.62,127.64,127.53,127.53,16663.0,97.8401,97.8555,97.7711,97.7711,16663.0
2017-08-28 10:45:00,127.53,127.79,127.51,127.79,28996.0,97.7711,97.9705,97.7558,97.9705,28996.0
2017-08-28 10:50:00,127.81,127.87,127.76,127.84,11289.0,97.9858,98.0318,97.9475,98.0088,11289.0
2017-08-28 10:55:00,127.84,127.93,127.77,127.84,9027.0,98.0088,98.0778,97.9551,98.0088,9027.0
2017-08-28 11:00:00,127.78,127.86,127.72,127.86,12066.0,97.9628,98.0241,97.9168,98.0241,12066.0
2017-08-28 11:05:00,127.85,127.86,127.76,127.8,11092.0,98.0165,98.0241,97.9475,97.9781,11092.0
2017-08-28 11:10:00,127.8,127.86,127.68,127.71,12715.0,97.9781,98.0241,97.8861,97.9091,12715.0
2017-08-28 11:15:00,127.69,127.75,127.57,127.57,9290.0,97.8938,97.9398,97.8018,97.8018,9290.0
2017-08-28 11:20:00,127.56,127.62,127.51,127.55,15316.0,97.7941,97.8401,97.7558,97.7865,15316.0
2017-08-28 11:25:00,127.53,127.55,127.4,127.49,18371.0,97.7711,97.7865,97.6715,97.7405,18371.0
2017-08-28 11:30:00,127.48,127.57,127.41,127.5,15495.0,97.7328,97.8018,97.6791,97.7481,15495.0
2017-08-28 11:35:00,127.51,127.54,127.41,127.41,12009.0,97.7558,97.7788,97.6791,97.6791,12009.0
2017-08-28 11:40:00,127.4,127.56,127.4,127.54,21564.0,97.6715,97.7941,97.6715,97.7788,21564.0
2017-08-28 11:45:00,127.55,127.55,127.45,127.48,11185.0,97.7865,97.7865,97.7098,97.7328,11185.0
2017-08-28 11:50:00,127.48,127.62,127.45,127.59,12559.0,97.7328,97.8401,97.7098,97.8171,12559.0
2017-08-28 11:55:00,127.59,127.66,127.53,127.57,13883.0,97.8171,97.8708,97.7711,97.8018,13883.0
2017-08-28 12:00:00,127.55,127.58,127.51,127.57,11602.0,97.7865,97.8095,97.7558,97.8018,11602.0
2017-08-28 12:05:00,127.57,127.57,127.48,127.52,8220.0,97.8018,97.8018,97.7328,97.7635,8220.0
2017-08-28 12:10:00,127.5,127.58,127.47,127.5,15538.0,97.7481,97.8095,97.7251,97.7481,15538.0
2017-08-28 12:15:00,127.5,127.58,127.45,127.5,11222.0,97.7481,97.8095,97.7098,97.7481,11222.0
2017-08-28 12:20:00,127.51,127.52,127.32,127.33,13570.0,97.7558,97.7635,97.6101,97.6178,13570.0
2017-08-28 12:25:00,127.37,127.47,127.36,127.43,11960.0,97.6485,97.7251,97.6408,97.6945,11960.0
2017-08-28 12:30:00,127.43,127.45,127.38,127.38,8065.0,97.6945,97.7098,97.6561,97.6561,8065.0
2017-08-28 12:35:00,127.39,127.47,127.38,127.41,13436.0,97.6638,97.7251,97.6561,97.6791,13436.0
2017-08-28 12:40:00,127.42,127.55,127.42,127.54,31912.0,97.6868,97.7865,97.6868,97.7788,31912.0
2017-08-28 12:45:00,127.55,127.6,127.46,127.46,10242.0,97.7865,97.8248,97.7175,97.7175,10242.0
2017-08-28 12:50:00,127.46,127.47,127.38,127.45,9927.0,97.7175,97.7251,97.6561,97.7098,9927.0
2017-08-28 12:55:00,127.45,127.52,127.43,127.47,8654.0,97.7098,97.7635,97.6945,97.7251,8654.0
2017-08-28 13:00:00,127.48,127.58,127.45,127.56,5900.0,97.7328,97.8095,97.7098,97.7941,5900.0
2017-08-28 13:05:00,127.56,127.57,127.49,127.52,8151.0,97.7941,97.8018,97.7405,97.7635,8151.0
2017-08-28 13:10:00,127.53,127.56,127.5,127.52,8582.0,97.7711,97.7941,97.7481,97.7635,8582.0
2017-08-28 13:15:00,127.51,127.58,127.47,127.57,10617.0,97.7558,97.8095,97.7251,97.8018,10617.0
2017-08-28 13:20:00,127.57,127.57,127.47,127.5,8846.0,97.8018,97.8018,97.7251,97.7481,8846.0
2017-08-28 13:25:00,127.47,127.5,127.46,127.48,9529.0,97.7251,97.7481,97.7175,97.7328,9529.0
2017-08-28 13:30:00,127.48,127.53,127.44,127.53,7702.0,97.7328,97.7711,97.7021,97.7711,7702.0
2017-08-28 13:35:00,127.5,127.5,127.45,127.48,12440.0,97.7481,97.7481,97.7098,97.7328,12440.0
2017-08-28 13:40:00,127.47,127.47,127.39,127.42,13520.0,97.7251,97.7251,97.6638,97.6868,13520.0
2017-08-28 13:45:00,127.41,127.52,127.41,127.51,9593.0,97.6791,97.7635,97.6791,97.7558,9593.0
2017-08-28 13:50:00,127.51,127.53,127.5,127.5,8120.0,97.7558,97.7711,97.7481,97.7481,8120.0
2017-08-28 13:55:00,127.51,127.56,127.4,127.53,13071.0,97.7558,97.7941,97.6715,97.7711,13071.0
2017-08-28 14:00:00,127.52,127.54,127.45,127.51,19697.0,97.7635,97.7788,97.7098,97.7558,19697.0
2017-08-28 14:05:00,127.51,127.53,127.44,127.49,16211.0,97.7558,97.7711,97.7021,97.7405,16211.0
2017-08-28 14:10:00,127.52,127.56,127.45,127.5,14255.0,97.7635,97.7941,97.7098,97.7481,14255.0
2017-08-28 14:15:00,127.52,127.52,127.37,127.4,10965.0,97.7635,97.7635,97.6485,97.6715,10965.0
2017-08-28 14:20:00,127.39,127.46,127.34,127.41,13115.0,97.6638,97.7175,97.6255,97.6791,13115.0
2017-08-28 14:25:00,127.41,127.45,127.35,127.36,8052.0,97.6791,97.7098,97.6331,97.6408,8052.0
2017-08-28 14:30:00,127.34,127.38,127.24,127.38,10059.0,97.6255,97.6561,97.5488,97.6561,10059.0
2017-08-28 14:35:00,127.38,127.41,127.34,127.38,10790.0,97.6561,97.6791,97.6255,97.6561,10790.0
2017-08-28 14:40:00,127.39,127.42,127.35,127.4,9302.0,97.6638,97.6868,97.6331,97.6715,9302.0
2017-08-28 14:45:00,127.42,127.45,127.36,127.38,8192.0,97.6868,97.7098,97.6408,97.6561,8192.0
2017-08-28 14:50:00,127.39,127.41,127.36,127.39,5055.0,97.6638,97.6791,97.6408,97.6638,5055.0
2017-08-28 14:55:00,127.39,127.4,127.3,127.34,9307.0,97.6638,97.6715,97.5948,97.6255,9307.0
2017-08-28 15:00:00,127.32,127.37,127.32,127.35,7240.0,97.6101,97.6485,97.6101,97.6331,7240.0
2017-08-28 15:05:00,127.34,127.35,127.3,127.33,6653.0,97.6255,97.6331,97.5948,97.6178,6653.0
2017-08-28 15:10:00,127.33,127.35,127.29,127.3,8422.0,97.6178,97.6331,97.5871,97.5948,8422.0
2017-08-28 15:15:00,127.29,127.31,127.27,127.3,5988.0,97.5871,97.6025,97.5718,97.5948,5988.0
2017-08-28 15:20:00,127.3,127.39,127.29,127.38,10160.0,97.5948,97.6638,97.5871,97.6561,10160.0
2017-08-28 15:25:00,127.37,127.44,127.32,127.43,8958.0,97.6485,97.7021,97.6101,97.6945,8958.0
2017-08-28 15:30:00,127.43,127.55,127.42,127.55,11067.0,97.6945,97.7865,97.6868,97.7865,11067.0
2017-08-28 15:35:00,127.55,127.55,127.42,127.53,17001.0,97.7865,97.7865,97.6868,97.7711,17001.0
2017-08-28 15:40:00,127.51,127.57,127.5,127.56,21594.0,97.7558,97.8018,97.7481,97.7941,21594.0
2017-08-28 15:45:00,127.56,127.58,127.45,127.45,26923.0,97.7941,97.8095,97.7098,97.7098,26923.0
2017-08-28 15:50:00,127.46,127.52,127.45,127.49,26661.0,97.7175,97.7635,97.7098,97.7405,26661.0
2017-08-28 15:55:00,127.49,127.6,127.48,127.6,66236.0,97.7405,97.8248,97.7328,97.8248,66236.0
2017-08-29 09:30:00,126.04,126.27,125.25,126.17,31301.0,96.6288,96.8051,96.0232,96.7285,31301.0
2017-08-29 09:35:00,126.23,126.28,125.74,126.28,69107.0,96.7745,96.8128,96.3988,96.8128,69107.0
2017-08-29 09:40:00,126.19,126.36,126.13,126.19,19474.0,96.7438,96.8741,96.6978,96.7438,19474.0
2017-08-29 09:45:00,126.28,126.51,126.13,126.28,22044.0,96.8128,96.9891,96.6978,96.8128,22044.0
2017-08-29 09:50:00,126.28,126.28,126.05,126.14,20016.0,96.8128,96.8128,96.6365,96.7055,20016.0
2017-08-29 09:55:00,126.13,126.23,125.95,126.01,15700.0,96.6978,96.7745,96.5598,96.6058,15700.0
2017-08-29 10:00:00,125.99,126.05,125.78,125.93,42705.0,96.5905,96.6365,96.4295,96.5445,42705.0
2017-08-29 10:05:00,125.91,125.94,125.77,125.81,30817.0,96.5291,96.5521,96.4218,96.4525,30817.0
2017-08-29 10:10:00,125.85,125.85,125.63,125.7,16233.0,96.4832,96.4832,96.3145,96.3682,16233.0
2017-08-29 10:15:00,125.7,125.83,125.69,125.82,19976.0,96.3682,96.4678,96.3605,96.4602,19976.0
2017-08-29 10:20:00,125.82,126.01,125.79,125.96,17743.0,96.4602,96.6058,96.4372,96.5675,17743.0
2017-08-29 10:25:00,125.95,126.11,125.95,126.09,9506.0,96.5598,96.6825,96.5598,96.6671,9506.0
2017-08-29 10:30:00,126.1,126.32,126.1,126.28,11307.0,96.6748,96.8435,96.6748,96.8128,11307.0
2017-08-29 10:35:00,126.27,126.37,126.23,126.37,7160.0,96.8051,96.8818,96.7745,96.8818,7160.0
2017-08-29 10:40:00,126.38,126.62,126.34,126.62,14313.0,96.8895,97.0735,96.8588,97.0735,14313.0
2017-08-29 10:45:00,126.62,126.66,126.51,126.6,10565.0,97.0735,97.1041,96.9891,97.0581,10565.0
2017-08-29 10:50:00,126.62,126.82,126.58,126.66,15892.0,97.0735,97.2268,97.0428,97.1041,15892.0
2017-08-29 10:55:00,126.65,126.7,126.58,126.7,13613.0,97.0965,97.1348,97.0428,97.1348,13613.0
2017-08-29 11:00:00,126.71,126.74,126.63,126.73,18479.0,97.1425,97.1655,97.0811,97.1578,18479.0
2017-08-29 11:05:00,126.73,126.78,126.63,126.78,13499.0,97.1578,97.1961,97.0811,97.1961,13499.0
2017-08-29 11:10:00,126.77,126.8,126.68,126.74,9795.0,97.1885,97.2115,97.1195,97.1655,9795.0
2017-08-29 11:15:00,126.73,126.82,126.65,126.65,9535.0,97.1578,97.2268,97.0965,97.0965,9535.0
2017-08-29 11:20:00,126.66,126.75,126.55,126.55,7677.0,97.1041,97.1731,97.0198,97.0198,7677.0
2017-08-29 11:25:00,126.54,126.7,126.53,126.53,9845.0,97.0121,97.1348,97.0045,97.0045,9845.0
2017-08-29 11:30:00,126.53,126.55,126.36,126.38,16054.0,97.0045,97.0198,96.8741,96.8895,16054.0
2017-08-29 11:35:00,126.37,126.44,126.33,126.44,9725.0,96.8818,96.9355,96.8511,96.9355,9725.0
2017-08-29 11:40:00,126.44,126.57,126.4,126.53,7900.0,96.9355,97.0351,96.9048,97.0045,7900.0
2017-08-29 11:45:00,126.58,126.64,126.45,126.49,18599.0,97.0428,97.0888,96.9431,96.9738,18599.0
2017-08-29 11:50:00,126.51,126.53,126.42,126.48,7976.0,96.9891,97.0045,96.9201,96.9661,7976.0
2017-08-29 11:55:00,126.51,126.56,126.48,126.48,6767.0,96.9891,97.0275,96.9661,96.9661,6767.0
2017-08-29 12:00:00,126.47,126.48,126.37,126.38,17283.0,96.9585,96.9661,96.8818,96.8895,17283.0
2017-08-29 12:05:00,126.38,126.38,126.28,126.31,12775.0,96.8895,96.8895,96.8128,96.8358,12775.0
2017-08-29 12:10:00,126.3,126.37,126.27,126.29,9827.0,96.8281,96.8818,96.8051,96.8205,9827.0
2017-08-29 12:15:00,126.29,126.33,126.22,126.28,11993.0,96.8205,96.8511,96.7668,96.8128,11993.0
2017-08-29 12:20:00,126.31,126.49,126.29,126.47,13735.0,96.8358,96.9738,96.8205,96.9585,13735.0
2017-08-29 12:25:00,126.47,126.51,126.37,126.43,8901.0,96.9585,96.9891,96.8818,96.9278,8901.0
2017-08-29 12:30:00,126.44,126.54,126.44,126.54,8400.0,96.9355,97.0121,96.9355,97.0121,8400.0
2017-08-29 12:35:00,126.53,126.59,126.5,126.59,5050.0,97.0045,97.0505,96.9815,97.0505,5050.0
2017-08-29 12:40:00,126.59,126.6,126.44,126.45,22081.0,97.0505,97.0581,96.9355,96.9431,22081.0
2017-08-29 12:45:00,126.45,126.59,126.42,126.57,25540.0,96.9431,97.0505,96.9201,97.0351,25540.0
2017-08-29 12:50:00,126.58,126.73,126.53,126.72,4290.0,97.0428,97.1578,97.0045,97.1501,4290.0
2017-08-29 12:55:00,126.72,126.73,126.64,126.67,10970.0,97.1501,97.1578,97.0888,97.1118,10970.0
2017-08-29 13:00:00,126.7,126.7,126.61,126.66,6300.0,97.1348,97.1348,97.0658,97.1041,6300.0
2017-08-29 13:05:00,126.65,126.66,126.42,126.48,27129.0,97.0965,97.1041,96.9201,96.9661,27129.0
2017-08-29 13:10:00,126.47,126.51,126.36,126.41,15146.0,96.9585,96.9891,96.8741,96.9125,15146.0
2017-08-29 13:15:00,126.39,126.41,126.23,126.32,12925.0,96.8971,96.9125,96.7745,96.8435,12925.0
2017-08-29 13:20:00,126.35,126.38,126.14,126.34,36660.0,96.8665,96.8895,96.7055,96.8588,36660.0
2017-08-29 13:25:00,126.32,126.49,126.28,126.42,27693.0,96.8435,96.9738,96.8128,96.9201,27693.0
2017-08-29 13:30:00,126.43,126.46,126.34,126.37,17870.0,96.9278,96.9508,96.8588,96.8818,17870.0
2017-08-29 13:35:00,126.38,126.45,126.37,126.41,10725.0,96.8895,96.9431,96.8818,96.9125,10725.0
2017-08-29 13:40:00,126.41,126.47,126.36,126.39,16110.0,96.9125,96.9585,96.8741,96.8971,16110.0
2017-08-29 13:45:00,126.41,126.5,126.41,126.49,11751.0,96.9125,96.9815,96.9125,96.9738,11751.0
2017-08-29 13:50:00,126.49,126.5,126.3,126.42,18523.0,96.9738,96.9815,96.8281,96.9201,18523.0
2017-08-29 13:55:00,126.44,126.45,126.36,126.36,14013.0,96.9355,96.9431,96.8741,96.8741,14013.0
2017-08-29 14:00:00,126.32,126.44,126.32,126.36,24385.0,96.8435,96.9355,96.8435,96.8741,24385.0
2017-08-29 14:05:00,126.36,126.45,126.33,126.37,17001.0,96.8741,96.9431,96.8511,96.8818,17001.0
2017-08-29 14:10:00,126.4,126.42,126.37,126.41,11516.0,96.9048,96.9201,96.8818,96.9125,11516.0
2017-08-29 14:15:00,126.42,126.43,126.31,126.38,36947.0,96.9201,96.9278,96.8358,96.8895,36947.0
2017-08-29 14:20:00,126.42,126.42,126.31,126.34,17658.0,96.9201,96.9201,96.8358,96.8588,17658.0
2017-08-29 14:25:00,126.33,126.41,126.32,126.36,15742.0,96.8511,96.9125,96.8435,96.8741,15742.0
2017-08-29 14:30:00,126.35,126.43,126.34,126.41,13713.0,96.8665,96.9278,96.8588,96.9125,13713.0
2017-08-29 14:35:00,126.39,126.43,126.36,126.43,10725.0,96.8971,96.9278,96.8741,96.9278,10725.0
2017-08-29 14:40:00,126.43,126.48,126.38,126.47,16928.0,96.9278,96.9661,96.8895,96.9585,16928.0
2017-08-29 14:45:00,126.47,126.6,126.42,126.54,19014.0,96.9585,97.0581,96.9201,97.0121,19014.0
2017-08-29 14:50:00,126.56,126.62,126.47,126.53,9549.0,97.0275,97.0735,96.9585,97.0045,9549.0
2017-08-29 14:55:00,126.51,126.57,126.45,126.51,20243.0,96.9891,97.0351,96.9431,96.9891,20243.0
2017-08-29 15:00:00,126.48,126.53,126.42,126.48,13641.0,96.9661,97.0045,96.9201,96.9661,13641.0
2017-08-29 15:05:00,126.47,126.53,126.44,126.52,8091.0,96.9585,97.0045,96.9355,96.9968,8091.0
2017-08-29 15:10:00,126.52,126.54,126.44,126.53,18809.0,96.9968,97.0121,96.9355,97.0045,18809.0
2017-08-29 15:15:00,126.52,126.64,126.52,126.62,13274.0,96.9968,97.0888,96.9968,97.0735,13274.0
2017-08-29 15:20:00,126.62,126.65,126.55,126.6,18173.0,97.0735,97.0965,97.0198,97.0581,18173.0
2017-08-29 15:25:00,126.6,126.64,126.5,126.5,12388.0,97.0581,97.0888,96.9815,96.9815,12388.0
2017-08-29 15:30:00,126.51,126.51,126.4,126.41,20725.0,96.9891,96.9891,96.9048,96.9125,20725.0
2017-08-29 15:35:00,126.43,126.43,126.1,126.16,32976.0,96.9278,96.9278,96.6748,96.7208,32976.0
2017-08-29 15:40:00,126.16,126.27,126.16,126.24,44580.0,96.7208,96.8051,96.7208,96.7821,44580.0
2017-08-29 15:45:00,126.24,126.25,126.12,126.16,41039.0,96.7821,96.7898,96.6901,96.7208,41039.0
2017-08-29 15:50:00,126.15,126.19,126.12,126.16,62263.0,96.7131,96.7438,96.6901,96.7208,62263.0
2017-08-29 15:55:00,126.15,126.27,126.14,126.21,101386.0,96.7131,96.8051,96.7055,96.7591,101386.0
2017-08-30 09:30:00,126.55,126.63,126.41,126.61,30890.0,97.0198,97.0811,96.9125,97.0658,30890.0
2017-08-30 09:35:00,126.63,126.63,126.26,126.46,13803.0,97.0811,97.0811,96.7975,96.9508,13803.0
2017-08-30 09:40:00,126.54,126.82,126.53,126.61,23473.0,97.0121,97.2268,97.0045,97.0658,23473.0
2017-08-30 09:45:00,126.62,126.75,126.62,126.67,25056.0,97.0735,97.1731,97.0735,97.1118,25056.0
2017-08-30 09:50:00,126.67,126.81,126.67,126.79,27549.0,97.1118,97.2191,97.1118,97.2038,27549.0
2017-08-30 09:55:00,126.77,126.87,126.74,126.85,19435.0,97.1885,97.2651,97.1655,97.2498,19435.0
2017-08-30 10:00:00,126.82,126.86,126.63,126.63,21650.0,97.2268,97.2575,97.0811,97.0811,21650.0
2017-08-30 10:05:00,126.66,126.75,126.6,126.72,11563.0,97.1041,97.1731,97.0581,97.1501,11563.0
2017-08-30 10:10:00,126.72,126.74,126.59,126.61,15918.0,97.1501,97.1655,97.0505,97.0658,15918.0
2017-08-30 10:15:00,126.59,126.7,126.57,126.69,16341.0,97.0505,97.1348,97.0351,97.1271,16341.0
2017-08-30 10:20:00,126.71,126.77,126.63,126.71,25023.0,97.1425,97.1885,97.0811,97.1425,25023.0
2017-08-30 10:25:00,126.75,126.75,126.63,126.71,28365.0,97.1731,97.1731,97.0811,97.1425,28365.0
2017-08-30 10:30:00,126.7,126.72,126.66,126.71,11219.0,97.1348,97.1501,97.1041,97.1425,11219.0
2017-08-30 10:35:00,126.71,126.72,126.36,126.36,16085.0,97.1425,97.1501,96.8741,96.8741,16085.0
2017-08-30 10:40:00,126.39,126.54,126.35,126.52,9812.0,96.8971,97.0121,96.8665,96.9968,9812.0
2017-08-30 10:45:00,126.5,126.67,126.45,126.65,10153.0,96.9815,97.1118,96.9431,97.0965,10153.0
2017-08-30 10:50:00,126.66,126.68,126.53,126.57,12563.0,97.1041,97.1195,97.0045,97.0351,12563.0
2017-08-30 10:55:00,126.59,126.67,126.47,126.65,70572.0,97.0505,97.1118,96.9585,97.0965,70572.0
2017-08-30 11:00:00,126.62,126.68,126.54,126.63,13461.0,97.0735,97.1195,97.0121,97.0811,13461.0
2017-08-30 11:05:00,126.65,126.7,126.58,126.63,16598.0,97.0965,97.1348,97.0428,97.0811,16598.0
2017-08-30 11:10:00,126.66,126.66,126.55,126.58,9649.0,97.1041,97.1041,97.0198,97.0428,9649.0
2017-08-30 11:15:00,126.59,126.6,126.52,126.56,10742.0,97.0505,97.0581,96.9968,97.0275,10742.0
2017-08-30 11:20:00,126.58,126.65,126.5,126.65,10825.0,97.0428,97.0965,96.9815,97.0965,10825.0
2017-08-30 11:25:00,126.67,126.7,126.6,126.61,18430.0,97.1118,97.1348,97.0581,97.0658,18430.0
2017-08-30 11:30:00,126.65,126.66,126.55,126.56,12886.0,97.0965,97.1041,97.0198,97.0275,12886.0
2017-08-30 11:35:00,126.55,126.56,126.37,126.37,45239.0,97.0198,97.0275,96.8818,96.8818,45239.0
2017-08-30 11:40:00,126.39,126.54,126.38,126.43,25658.0,96.8971,97.0121,96.8895,96.9278,25658.0
2017-08-30 11:45:00,126.42,126.49,126.41,126.46,15444.0,96.9201,96.9738,96.9125,96.9508,15444.0
2017-08-30 11:50:00,126.43,126.47,126.31,126.31,39614.0,96.9278,96.9585,96.8358,96.8358,39614.0
2017-08-30 11:55:00,126.31,126.4,126.28,126.28,13195.0,96.8358,96.9048,96.8128,96.8128,13195.0
2017-08-30 12:00:00,126.28,126.31,126.24,126.31,10885.0,96.8128,96.8358,96.7821,96.8358,10885.0
2017-08-30 12:05:00,126.31,126.4,126.28,126.4,7022.0,96.8358,96.9048,96.8128,96.9048,7022.0
2017-08-30 12:10:00,126.4,126.42,126.32,126.34,9214.0,96.9048,96.9201,96.8435,96.8588,9214.0
2017-08-30 12:15:00,126.35,126.38,126.28,126.3,10756.0,96.8665,96.8895,96.8128,96.8281,10756.0
2017-08-30 12:20:00,126.3,126.3,126.15,126.18,25360.0,96.8281,96.8281,96.7131,96.7361,25360.0
2017-08-30 12:25:00,126.18,126.3,126.16,126.29,5788.0,96.7361,96.8281,96.7208,96.8205,5788.0
2017-08-30 12:30:00,126.29,126.33,126.28,126.3,5104.0,96.8205,96.8511,96.8128,96.8281,5104.0
2017-08-30 12:35:00,126.31,126.35,126.27,126.27,11961.0,96.8358,96.8665,96.8051,96.8051,11961.0
2017-08-30 12:40:00,126.26,126.31,126.24,126.27,12594.0,96.7975,96.8358,96.7821,96.8051,12594.0
2017-08-30 12:45:00,126.26,126.3,126.25,126.28,15850.0,96.7975,96.8281,96.7898,96.8128,15850.0
2017-08-30 12:50:00,126.29,126.31,126.27,126.28,10605.0,96.8205,96.8358,96.8051,96.8128,10605.0
2017-08-30 12:55:00,126.3,126.33,126.28,126.3,13392.0,96.8281,96.8511,96.8128,96.8281,13392.0
2017-08-30 13:00:00,126.31,126.32,126.27,126.31,18138.0,96.8358,96.8435,96.8051,96.8358,18138.0
2017-08-30 13:05:00,126.3,126.33,126.27,126.27,14717.0,96.8281,96.8511,96.8051,96.8051,14717.0
2017-08-30 13:10:00,126.29,126.34,126.26,126.31,16233.0,96.8205,96.8588,96.7975,96.8358,16233.0
2017-08-30 13:15:00,126.33,126.35,126.3,126.3,5591.0,96.8511,96.8665,96.8281,96.8281,5591.0
2017-08-30 13:20:00,126.29,126.35,126.28,126.34,11002.0,96.8205,96.8665,96.8128,96.8588,11002.0
2017-08-30 13:25:00,126.33,126.43,126.3,126.38,14466.0,96.8511,96.9278,96.8281,96.8895,14466.0
2017-08-30 13:30:00,126.41,126.41,126.26,126.26,16500.0,96.9125,96.9125,96.7975,96.7975,16500.0
2017-08-30 13:35:00,126.26,126.26,126.1,126.16,18826.0,96.7975,96.7975,96.6748,96.7208,18826.0
2017-08-30 13:40:00,126.15,126.19,126.11,126.12,10864.0,96.7131,96.7438,96.6825,96.6901,10864.0
2017-08-30 13:45:00,126.12,126.16,126.08,126.13,29878.0,96.6901,96.7208,96.6595,96.6978,29878.0
2017-08-30 13:50:00,126.14,126.22,126.1,126.15,27168.0,96.7055,96.7668,96.6748,96.7131,27168.0
2017-08-30 13:55:00,126.17,126.19,126.07,126.08,18265.0,96.7285,96.7438,96.6518,96.6595,18265.0
2017-08-30 14:00:00,126.09,126.09,126.01,126.04,28882.0,96.6671,96.6671,96.6058,96.6288,28882.0
2017-08-30 14:05:00,126.04,126.05,125.91,125.93,19397.0,96.6288,96.6365,96.5291,96.5445,19397.0
2017-08-30 14:10:00,125.93,125.97,125.8,125.83,16414.0,96.5445,96.5751,96.4448,96.4678,16414.0
2017-08-30 14:15:00,125.83,125.84,125.69,125.79,22564.0,96.4678,96.4755,96.3605,96.4372,22564.0
2017-08-30 14:20:00,125.81,125.85,125.8,125.82,8942.0,96.4525,96.4832,96.4448,96.4602,8942.0
2017-08-30 14:25:00,125.83,125.83,125.59,125.7,43477.0,96.4678,96.4678,96.2838,96.3682,43477.0
2017-08-30 14:30:00,125.72,125.86,125.72,125.85,15541.0,96.3835,96.4908,96.3835,96.4832,15541.0
2017-08-30 14:35:00,125.85,125.99,125.84,125.94,17920.0,96.4832,96.5905,96.4755,96.5521,17920.0
2017-08-30 14:40:00,125.93,125.96,125.78,125.79,10017.0,96.5445,96.5675,96.4295,96.4372,10017.0
2017-08-30 14:45:00,125.82,125.83,125.75,125.78,20191.0,96.4602,96.4678,96.4065,96.4295,20191.0
2017-08-30 14:50:00,125.81,125.87,125.78,125.85,28617.0,96.4525,96.4985,96.4295,96.4832,28617.0
2017-08-30 14:55:00,125.86,125.88,125.8,125.86,28012.0,96.4908,96.5062,96.4448,96.4908,28012.0
2017-08-30 15:00:00,125.86,125.94,125.79,125.79,25365.0,96.4908,96.5521,96.4372,96.4372,25365.0
2017-08-30 15:05:00,125.81,125.83,125.78,125.8,20802.0,96.4525,96.4678,96.4295,96.4448,20802.0
2017-08-30 15:10:00,125.79,125.83,125.77,125.79,36322.0,96.4372,96.4678,96.4218,96.4372,36322.0
2017-08-30 15:15:00,125.79,125.81,125.74,125.78,55900.0,96.4372,96.4525,96.3988,96.4295,55900.0
2017-08-30 15:20:00,125.78,125.89,125.78,125.87,16006.0,96.4295,96.5138,96.4295,96.4985,16006.0
2017-08-30 15:25:00,125.86,125.9,125.76,125.85,27165.0,96.4908,96.5215,96.4142,96.4832,27165.0
2017-08-30 15:30:00,125.86,125.92,125.83,125.85,24685.0,96.4908,96.5368,96.4678,96.4832,24685.0
2017-08-30 15:35:00,125.85,125.87,125.77,125.79,78311.0,96.4832,96.4985,96.4218,96.4372,78311.0
2017-08-30 15:40:00,125.79,125.8,125.55,125.7,55275.0,96.4372,96.4448,96.2532,96.3682,55275.0
2017-08-30 15:45:00,125.7,125.86,125.67,125.82,56498.0,96.3682,96.4908,96.3452,96.4602,56498.0
2017-08-30 15:50:00,125.84,125.86,125.74,125.82,70358.0,96.4755,96.4908,96.3988,96.4602,70358.0
2017-08-30 15:55:00,125.82,125.82,125.66,125.75,138872.0,96.4602,96.4602,96.3375,96.4065,138872.0
2017-08-31 09:30:00,126.29,126.32,125.81,125.98,35496.0,96.8205,96.8435,96.4525,96.5828,35496.0
2017-08-31 09:35:00,126.03,126.05,125.5,125.65,24769.0,96.6211,96.6365,96.2148,96.3298,24769.0
2017-08-31 09:40:00,125.7,125.79,125.57,125.79,7704.0,96.3682,96.4372,96.2685,96.4372,7704.0
2017-08-31 09:45:00,125.79,125.83,125.63,125.8,16147.0,96.4372,96.4678,96.3145,96.4448,16147.0
2017-08-31 09:50:00,125.82,125.88,125.69,125.8,21291.0,96.4602,96.5062,96.3605,96.4448,21291.0
2017-08-31 09:55:00,125.8,125.85,125.77,125.82,12132.0,96.4448,96.4832,96.4218,96.4602,12132.0
2017-08-31 10:00:00,125.82,125.84,125.72,125.76,53555.0,96.4602,96.4755,96.3835,96.4142,53555.0
2017-08-31 10:05:00,125.8,125.81,125.61,125.63,27189.0,96.4448,96.4525,96.2992,96.3145,27189.0
2017-08-31 10:10:00,125.63,125.8,125.62,125.75,37240.0,96.3145,96.4448,96.3068,96.4065,37240.0
2017-08-31 10:15:00,125.75,125.8,125.66,125.66,25106.0,96.4065,96.4448,96.3375,96.3375,25106.0
2017-08-31 10:20:00,125.64,125.64,125.11,125.13,34809.0,96.3222,96.3222,95.9158,95.9312,34809.0
2017-08-31 10:25:00,125.13,125.32,125.08,125.27,40588.0,95.9312,96.0768,95.8928,96.0385,40588.0
2017-08-31 10:30:00,125.26,125.38,125.1,125.14,33582.0,96.0308,96.1228,95.9082,95.9388,33582.0
2017-08-31 10:35:00,125.11,125.16,124.65,124.66,47003.0,95.9158,95.9542,95.5632,95.5708,47003.0
2017-08-31 10:40:00,124.65,124.97,124.65,124.93,30964.0,95.5632,95.8085,95.5632,95.7778,30964.0
2017-08-31 10:45:00,124.94,124.95,124.74,124.75,25219.0,95.7855,95.7932,95.6322,95.6398,25219.0
2017-08-31 10:50:00,124.77,124.99,124.76,124.98,23123.0,95.6552,95.8238,95.6475,95.8162,23123.0
2017-08-31 10:55:00,124.97,125.07,124.85,124.93,27395.0,95.8085,95.8852,95.7165,95.7778,27395.0
2017-08-31 11:00:00,124.95,125.08,124.89,125.07,11759.0,95.7932,95.8928,95.7472,95.8852,11759.0
2017-08-31 11:05:00,125.05,125.09,124.99,125.03,23003.0,95.8698,95.9005,95.8238,95.8545,23003.0
2017-08-31 11:10:00,125.05,125.15,125.04,125.1,15685.0,95.8698,95.9465,95.8622,95.9082,15685.0
2017-08-31 11:15:00,125.07,125.07,124.92,124.94,21598.0,95.8852,95.8852,95.7702,95.7855,21598.0
2017-08-31 11:20:00,124.95,125.16,124.93,125.15,12469.0,95.7932,95.9542,95.7778,95.9465,12469.0
2017-08-31 11:25:00,125.15,125.21,125.11,125.15,17055.0,95.9465,95.9925,95.9158,95.9465,17055.0
2017-08-31 11:30:00,125.15,125.15,124.77,125.0,45415.0,95.9465,95.9465,95.6552,95.8315,45415.0
2017-08-31 11:35:00,125.02,125.19,124.96,125.08,14680.0,95.8468,95.9772,95.8008,95.8928,14680.0
2017-08-31 11:40:00,125.11,125.15,125.0,125.0,10663.0,95.9158,95.9465,95.8315,95.8315,10663.0
2017-08-31 11:45:00,125.0,125.11,124.98,125.08,8601.0,95.8315,95.9158,95.8162,95.8928,8601.0
2017-08-31 11:50:00,125.09,125.18,125.09,125.1,15122.0,95.9005,95.9695,95.9005,95.9082,15122.0
2017-08-31 11:55:00,125.09,125.11,124.98,125.11,10097.0,95.9005,95.9158,95.8162,95.9158,10097.0
2017-08-31 12:00:00,125.08,125.16,125.06,125.16,14190.0,95.8928,95.9542,95.8775,95.9542,14190.0
2017-08-31 12:05:00,125.16,125.16,125.11,125.12,4900.0,95.9542,95.9542,95.9158,95.9235,4900.0
2017-08-31 12:10:00,125.13,125.13,124.99,125.04,23332.0,95.9312,95.9312,95.8238,95.8622,23332.0
2017-08-31 12:15:00,125.03,125.17,125.03,125.11,5400.0,95.8545,95.9618,95.8545,95.9158,5400.0
2017-08-31 12:20:00,125.09,125.1,125.04,125.05,5793.0,95.9005,95.9082,95.8622,95.8698,5793.0
2017-08-31 12:25:00,125.08,125.08,125.01,125.04,7163.0,95.8928,95.8928,95.8392,95.8622,7163.0
2017-08-31 12:30:00,125.03,125.09,125.0,125.04,24872.0,95.8545,95.9005,95.8315,95.8622,24872.0
2017-08-31 12:35:00,125.02,125.09,124.99,125.05,6566.0,95.8468,95.9005,95.8238,95.8698,6566.0
2017-08-31 12:40:00,125.05,125.12,125.05,125.08,4950.0,95.8698,95.9235,95.8698,95.8928,4950.0
2017-08-31 12:45:00,125.07,125.07,124.99,124.99,14618.0,95.8852,95.8852,95.8238,95.8238,14618.0
2017-08-31 12:50:00,125.01,125.07,125.01,125.05,5335.0,95.8392,95.8852,95.8392,95.8698,5335.0
2017-08-31 12:55:00,125.08,125.18,125.06,125.08,12221.0,95.8928,95.9695,95.8775,95.8928,12221.0
2017-08-31 13:00:00,125.07,125.12,125.02,125.04,7816.0,95.8852,95.9235,95.8468,95.8622,7816.0
2017-08-31 13:05:00,125.04,125.11,125.01,125.08,14439.0,95.8622,95.9158,95.8392,95.8928,14439.0
2017-08-31 13:10:00,125.08,125.11,125.06,125.08,11108.0,95.8928,95.9158,95.8775,95.8928,11108.0
2017-08-31 13:15:00,125.06,125.12,125.03,125.09,11537.0,95.8775,95.9235,95.8545,95.9005,11537.0
2017-08-31 13:20:00,125.08,125.12,125.07,125.12,9395.0,95.8928,95.9235,95.8852,95.9235,9395.0
2017-08-31 13:25:00,125.12,125.16,125.09,125.1,3887.0,95.9235,95.9542,95.9005,95.9082,3887.0
2017-08-31 13:30:00,125.1,125.12,125.06,125.12,6949.0,95.9082,95.9235,95.8775,95.9235,6949.0
2017-08-31 13:35:00,125.14,125.24,125.12,125.18,9880.0,95.9388,96.0155,95.9235,95.9695,9880.0
2017-08-31 13:40:00,125.17,125.21,125.13,125.21,9013.0,95.9618,95.9925,95.9312,95.9925,9013.0
2017-08-31 13:45:00,125.23,125.24,125.11,125.11,16126.0,96.0078,96.0155,95.9158,95.9158,16126.0
2017-08-31 13:50:00,125.1,125.1,125.01,125.08,16794.0,95.9082,95.9082,95.8392,95.8928,16794.0
2017-08-31 13:55:00,125.07,125.14,125.05,125.14,7457.0,95.8852,95.9388,95.8698,95.9388,7457.0
2017-08-31 14:00:00,125.15,125.18,125.14,125.15,5879.0,95.9465,95.9695,95.9388,95.9465,5879.0
2017-08-31 14:05:00,125.17,125.31,125.17,125.25,15566.0,95.9618,96.0692,95.9618,96.0232,15566.0
2017-08-31 14:10:00,125.26,125.3,125.25,125.3,6445.0,96.0308,96.0615,96.0232,96.0615,6445.0
2017-08-31 14:15:00,125.33,125.36,125.29,125.3,12660.0,96.0845,96.1075,96.0538,96.0615,12660.0
2017-08-31 14:20:00,125.3,125.3,125.16,125.22,12229.0,96.0615,96.0615,95.9542,96.0002,12229.0
2017-08-31 14:25:00,125.23,125.33,125.23,125.29,5558.0,96.0078,96.0845,96.0078,96.0538,5558.0
2017-08-31 14:30:00,125.28,125.31,125.24,125.25,10924.0,96.0462,96.0692,96.0155,96.0232,10924.0
2017-08-31 14:35:00,125.27,125.42,125.23,125.42,53970.0,96.0385,96.1535,96.0078,96.1535,53970.0
2017-08-31 14:40:00,125.41,125.42,125.36,125.36,19866.0,96.1458,96.1535,96.1075,96.1075,19866.0
2017-08-31 14:45:00,125.36,125.45,125.35,125.37,13802.0,96.1075,96.1765,96.0998,96.1152,13802.0
2017-08-31 14:50:00,125.38,125.44,125.33,125.4,8067.0,96.1228,96.1688,96.0845,96.1382,8067.0
2017-08-31 14:55:00,125.42,125.47,125.42,125.43,10697.0,96.1535,96.1918,96.1535,96.1612,10697.0
2017-08-31 15:00:00,125.43,125.43,125.34,125.34,12409.0,96.1612,96.1612,96.0922,96.0922,12409.0
2017-08-31 15:05:00,125.34,125.36,125.24,125.26,21734.0,96.0922,96.1075,96.0155,96.0308,21734.0
2017-08-31 15:10:00,125.22,125.25,125.12,125.24,11128.0,96.0002,96.0232,95.9235,96.0155,11128.0
2017-08-31 15:15:00,125.22,125.25,125.19,125.23,15034.0,96.0002,96.0232,95.9772,96.0078,15034.0
2017-08-31 15:20:00,125.23,125.28,125.19,125.25,29113.0,96.0078,96.0462,95.9772,96.0232,29113.0
2017-08-31 15:25:00,125.25,125.34,125.25,125.32,18669.0,96.0232,96.0922,96.0232,96.0768,18669.0
2017-08-31 15:30:00,125.33,125.36,125.25,125.36,29826.0,96.0845,96.1075,96.0232,96.1075,29826.0
2017-08-31 15:35:00,125.37,125.49,125.37,125.48,21160.0,96.1152,96.2072,96.1152,96.1995,21160.0
2017-08-31 15:40:00,125.48,125.53,125.44,125.44,32618.0,96.1995,96.2378,96.1688,96.1688,32618.0
2017-08-31 15:45:00,125.44,125.49,125.38,125.47,51849.0,96.1688,96.2072,96.1228,96.1918,51849.0
2017-08-31 15:50:00,125.48,125.48,125.39,125.44,57705.0,96.1995,96.1995,96.1305,96.1688,57705.0
2017-08-31 15:55:00,125.41,125.43,125.23,125.3,175784.0,96.1458,96.1612,96.0078,96.0615,175784.0
2017-09-01 09:30:00,125.83,125.83,125.11,125.5,27332.0,96.4678,96.4678,95.9158,96.2148,27332.0
2017-09-01 09:35:00,125.51,125.91,125.46,125.83,24616.0,96.2225,96.5291,96.1842,96.4678,24616.0
2017-09-01 09:40:00,125.89,125.93,125.57,125.76,27580.0,96.5138,96.5445,96.2685,96.4142,27580.0
2017-09-01 09:45:00,125.76,126.01,125.76,125.99,17033.0,96.4142,96.6058,96.4142,96.5905,17033.0
2017-09-01 09:50:00,125.99,126.02,125.83,126.0,18418.0,96.5905,96.6135,96.4678,96.5981,18418.0
2017-09-01 09:55:00,126.02,126.19,125.96,126.08,45313.0,96.6135,96.7438,96.5675,96.6595,45313.0
2017-09-01 10:00:00,126.14,126.45,126.09,126.38,49995.0,96.7055,96.9431,96.6671,96.8895,49995.0
2017-09-01 10:05:00,126.44,126.56,126.44,126.56,10185.0,96.9355,97.0275,96.9355,97.0275,10185.0
2017-09-01 10:10:00,126.57,126.75,126.55,126.75,17823.0,97.0351,97.1731,97.0198,97.1731,17823.0
2017-09-01 10:15:00,126.72,126.77,126.61,126.77,45783.0,97.1501,97.1885,97.0658,97.1885,45783.0
2017-09-01 10:20:00,126.74,126.75,126.63,126.73,11073.0,97.1655,97.1731,97.0811,97.1578,11073.0
2017-09-01 10:25:00,126.71,126.74,126.62,126.68,9478.0,97.1425,97.1655,97.0735,97.1195,9478.0
2017-09-01 10:30:00,126.71,126.78,126.64,126.72,11018.0,97.1425,97.1961,97.0888,97.1501,11018.0
2017-09-01 10:35:00,126.72,126.81,126.72,126.74,5875.0,97.1501,97.2191,97.1501,97.1655,5875.0
2017-09-01 10:40:00,126.75,126.8,126.7,126.7,7915.0,97.1731,97.2115,97.1348,97.1348,7915.0
2017-09-01 10:45:00,126.76,126.8,126.65,126.7,11352.0,97.1808,97.2115,97.0965,97.1348,11352.0
2017-09-01 10:50:00,126.7,126.88,126.69,126.85,21037.0,97.1348,97.2728,97.1271,97.2498,21037.0
2017-09-01 10:55:00,126.83,127.0,126.8,126.94,14587.0,97.2345,97.3648,97.2115,97.3188,14587.0
2017-09-01 11:00:00,126.91,126.96,126.81,126.81,8200.0,97.2958,97.3341,97.2191,97.2191,8200.0
2017-09-01 11:05:00,126.8,126.87,126.75,126.87,11294.0,97.2115,97.2651,97.1731,97.2651,11294.0
2017-09-01 11:10:00,126.88,127.09,126.87,127.06,21924.0,97.2728,97.4338,97.2651,97.4108,21924.0
2017-09-01 11:15:00,127.06,127.06,126.91,126.98,13821.0,97.4108,97.4108,97.2958,97.3495,13821.0
2017-09-01 11:20:00,126.98,127.0,126.9,126.97,12626.0,97.3495,97.3648,97.2881,97.3418,12626.0
2017-09-01 11:25:00,126.91,126.92,126.7,126.7,13105.0,97.2958,97.3035,97.1348,97.1348,13105.0
2017-09-01 11:30:00,126.7,126.72,126.62,126.69,15172.0,97.1348,97.1501,97.0735,97.1271,15172.0
2017-09-01 11:35:00,126.65,126.7,126.63,126.68,11811.0,97.0965,97.1348,97.0811,97.1195,11811.0
2017-09-01 11:40:00,126.68,126.8,126.59,126.8,14881.0,97.1195,97.2115,97.0505,97.2115,14881.0
2017-09-01 11:45:00,126.71,126.76,126.71,126.76,1895.0,97.1425,97.1808,97.1425,97.1808,1895.0
2017-09-01 11:50:00,126.8,126.81,126.69,126.71,5453.0,97.2115,97.2191,97.1271,97.1425,5453.0
2017-09-01 11:55:00,126.78,126.81,126.69,126.79,5093.0,97.1961,97.2191,97.1271,97.2038,5093.0
2017-09-01 12:00:00,126.77,126.95,126.77,126.95,4600.0,97.1885,97.3265,97.1885,97.3265,4600.0
2017-09-01 12:05:00,126.94,126.97,126.79,126.79,12199.0,97.3188,97.3418,97.2038,97.2038,12199.0
2017-09-01 12:10:00,126.8,126.84,126.78,126.84,6105.0,97.2115,97.2421,97.1961,97.2421,6105.0
2017-09-01 12:15:00,126.84,126.89,126.81,126.81,8051.0,97.2421,97.2805,97.2191,97.2191,8051.0
2017-09-01 12:20:00,126.81,126.84,126.76,126.79,8135.0,97.2191,97.2421,97.1808,97.2038,8135.0
2017-09-01 12:25:00,126.81,126.81,126.7,126.74,10808.0,97.2191,97.2191,97.1348,97.1655,10808.0
2017-09-01 12:30:00,126.73,126.75,126.71,126.74,4669.0,97.1578,97.1731,97.1425,97.1655,4669.0
2017-09-01 12:35:00,126.76,126.86,126.75,126.85,3598.0,97.1808,97.2575,97.1731,97.2498,3598.0
2017-09-01 12:40:00,126.87,126.9,126.85,126.87,5216.0,97.2651,97.2881,97.2498,97.2651,5216.0
2017-09-01 12:45:00,126.89,126.92,126.87,126.92,4800.0,97.2805,97.3035,97.2651,97.3035,4800.0
2017-09-01 12:50:00,126.94,126.99,126.94,126.98,4442.0,97.3188,97.3571,97.3188,97.3495,4442.0
2017-09-01 12:55:00,126.97,127.04,126.97,127.04,3100.0,97.3418,97.3955,97.3418,97.3955,3100.0
2017-09-01 13:00:00,127.01,127.05,127.0,127.03,26592.0,97.3725,97.4031,97.3648,97.3878,26592.0
2017-09-01 13:05:00,127.04,127.1,127.02,127.09,3485.0,97.3955,97.4415,97.3801,97.4338,3485.0
2017-09-01 13:10:00,127.11,127.11,127.06,127.1,3454.0,97.4491,97.4491,97.4108,97.4415,3454.0
2017-09-01 13:15:00,127.09,127.15,127.08,127.13,2563.0,97.4338,97.4798,97.4261,97.4645,2563.0
2017-09-01 13:20:00,127.13,127.14,127.09,127.1,6040.0,97.4645,97.4721,97.4338,97.4415,6040.0
2017-09-01 13:25:00,127.1,127.16,127.09,127.16,4858.0,97.4415,97.4875,97.4338,97.4875,4858.0
2017-09-01 13:30:00,127.16,127.19,127.14,127.16,4362.0,97.4875,97.5105,97.4721,97.4875,4362.0
2017-09-01 13:35:00,127.16,127.17,127.03,127.05,27660.0,97.4875,97.4951,97.3878,97.4031,27660.0
2017-09-01 13:40:00,127.05,127.07,127.04,127.06,1502.0,97.4031,97.4185,97.3955,97.4108,1502.0
2017-09-01 13:45:00,127.06,127.13,127.04,127.11,6644.0,97.4108,97.4645,97.3955,97.4491,6644.0
2017-09-01 13:50:00,127.1,127.13,127.07,127.07,4436.0,97.4415,97.4645,97.4185,97.4185,4436.0
2017-09-01 13:55:00,127.07,127.08,127.05,127.07,4476.0,97.4185,97.4261,97.4031,97.4185,4476.0
2017-09-01 14:00:00,127.07,127.07,126.98,127.01,4099.0,97.4185,97.4185,97.3495,97.3725,4099.0
2017-09-01 14:05:00,127.0,127.01,126.92,126.92,13203.0,97.3648,97.3725,97.3035,97.3035,13203.0
2017-09-01 14:10:00,126.92,126.96,126.89,126.92,18437.0,97.3035,97.3341,97.2805,97.3035,18437.0
2017-09-01 14:15:00,126.9,126.96,126.88,126.92,13443.0,97.2881,97.3341,97.2728,97.3035,13443.0
2017-09-01 14:20:00,126.93,126.93,126.84,126.85,17557.0,97.3111,97.3111,97.2421,97.2498,17557.0
2017-09-01 14:25:00,126.88,126.91,126.81,126.82,20038.0,97.2728,97.2958,97.2191,97.2268,20038.0
2017-09-01 14:30:00,126.83,126.96,126.82,126.94,21842.0,97.2345,97.3341,97.2268,97.3188,21842.0
2017-09-01 14:35:00,126.94,126.97,126.91,126.95,21099.0,97.3188,97.3418,97.2958,97.3265,21099.0
2017-09-01 14:40:00,126.94,127.01,126.9,126.94,21116.0,97.3188,97.3725,97.2881,97.3188,21116.0
2017-09-01 14:45:00,126.95,127.02,126.94,127.0,20008.0,97.3265,97.3801,97.3188,97.3648,20008.0
2017-09-01 14:50:00,126.99,127.0,126.91,126.97,24175.0,97.3571,97.3648,97.2958,97.3418,24175.0
2017-09-01 14:55:00,126.96,126.96,126.9,126.95,23559.0,97.3341,97.3341,97.2881,97.3265,23559.0
2017-09-01 15:00:00,126.93,126.95,126.92,126.92,6916.0,97.3111,97.3265,97.3035,97.3035,6916.0
2017-09-01 15:05:00,126.94,126.95,126.89,126.91,15719.0,97.3188,97.3265,97.2805,97.2958,15719.0
2017-09-01 15:10:00,126.92,126.93,126.9,126.92,8067.0,97.3035,97.3111,97.2881,97.3035,8067.0
2017-09-01 15:15:00,126.92,126.96,126.92,126.95,15434.0,97.3035,97.3341,97.3035,97.3265,15434.0
2017-09-01 15:20:00,126.95,126.96,126.86,126.86,11334.0,97.3265,97.3341,97.2575,97.2575,11334.0
2017-09-01 15:25:00,126.86,126.89,126.78,126.89,14773.0,97.2575,97.2805,97.1961,97.2805,14773.0
2017-09-01 15:30:00,126.89,126.89,126.83,126.84,16068.0,97.2805,97.2805,97.2345,97.2421,16068.0
2017-09-01 15:35:00,126.85,126.92,126.84,126.92,22815.0,97.2498,97.3035,97.2421,97.3035,22815.0
2017-09-01 15:40:00,126.91,126.92,126.82,126.86,15692.0,97.2958,97.3035,97.2268,97.2575,15692.0
2017-09-01 15:45:00,126.85,126.85,126.77,126.82,14128.0,97.2498,97.2498,97.1885,97.2268,14128.0
2017-09-01 15:50:00,126.83,126.91,126.82,126.86,30532.0,97.2345,97.2958,97.2268,97.2575,30532.0
2017-09-01 15:55:00,126.86,126.87,126.56,126.59,80677.0,97.2575,97.2651,97.0275,97.0505,80677.0
2017-09-05 09:30:00,125.66,125.9,125.09,125.23,26625.0,96.3375,96.5215,95.9005,96.0078,26625.0
2017-09-05 09:35:00,125.2,125.28,124.99,125.09,18616.0,95.9848,96.0462,95.8238,95.9005,18616.0
2017-09-05 09:40:00,125.04,125.22,124.96,124.96,9135.0,95.8622,96.0002,95.8008,95.8008,9135.0
2017-09-05 09:45:00,125.01,125.05,124.82,124.91,15433.0,95.8392,95.8698,95.6935,95.7625,15433.0
2017-09-05 09:50:00,124.92,124.92,124.8,124.85,10496.0,95.7702,95.7702,95.6782,95.7165,10496.0
2017-09-05 09:55:00,124.85,125.15,124.79,125.15,10657.0,95.7165,95.9465,95.6705,95.9465,10657.0
2017-09-05 10:00:00,125.23,125.23,124.88,124.9,11005.0,96.0078,96.0078,95.7395,95.7548,11005.0
2017-09-05 10:05:00,124.91,125.08,124.89,125.03,17676.0,95.7625,95.8928,95.7472,95.8545,17676.0
2017-09-05 10:10:00,124.96,125.08,124.92,124.94,10800.0,95.8008,95.8928,95.7702,95.7855,10800.0
2017-09-05 10:15:00,124.96,125.04,124.92,125.01,9141.0,95.8008,95.8622,95.7702,95.8392,9141.0
2017-09-05 10:20:00,125.03,125.08,124.82,124.92,22175.0,95.8545,95.8928,95.6935,95.7702,22175.0
2017-09-05 10:25:00,124.92,124.95,124.87,124.92,12919.0,95.7702,95.7932,95.7318,95.7702,12919.0
2017-09-05 10:30:00,124.93,125.01,124.89,125.0,24521.0,95.7778,95.8392,95.7472,95.8315,24521.0
2017-09-05 10:35:00,125.0,125.05,124.93,124.94,21122.0,95.8315,95.8698,95.7778,95.7855,21122.0
2017-09-05 10:40:00,124.93,125.01,124.72,124.86,45815.0,95.7778,95.8392,95.6168,95.7242,45815.0
2017-09-05 10:45:00,124.87,125.08,124.85,125.08,20696.0,95.7318,95.8928,95.7165,95.8928,20696.0
2017-09-05 10:50:00,125.07,125.09,124.85,124.89,17351.0,95.8852,95.9005,95.7165,95.7472,17351.0
2017-09-05 10:55:00,124.9,125.04,124.88,124.99,8228.0,95.7548,95.8622,95.7395,95.8238,8228.0
2017-09-05 11:00:00,124.97,125.06,124.93,125.06,15663.0,95.8085,95.8775,95.7778,95.8775,15663.0
2017-09-05 11:05:00,125.04,125.08,124.98,125.07,16750.0,95.8622,95.8928,95.8162,95.8852,16750.0
2017-09-05 11:10:00,125.05,125.05,124.82,124.82,14826.0,95.8698,95.8698,95.6935,95.6935,14826.0
2017-09-05 11:15:00,124.81,124.83,124.72,124.72,11984.0,95.6858,95.7012,95.6168,95.6168,11984.0
2017-09-05 11:20:00,124.72,124.81,124.68,124.81,15373.0,95.6168,95.6858,95.5862,95.6858,15373.0
2017-09-05 11:25:00,124.81,124.82,124.57,124.59,18313.0,95.6858,95.6935,95.5018,95.5172,18313.0
2017-09-05 11:30:00,124.57,124.67,124.57,124.62,14269.0,95.5018,95.5785,95.5018,95.5402,14269.0
2017-09-05 11:35:00,124.63,124.74,124.62,124.69,15762.0,95.5478,95.6322,95.5402,95.5938,15762.0
2017-09-05 11:40:00,124.69,124.77,124.69,124.74,15086.0,95.5938,95.6552,95.5938,95.6322,15086.0
2017-09-05 11:45:00,124.74,124.81,124.61,124.79,14800.0,95.6322,95.6858,95.5325,95.6705,14800.0
2017-09-05 11:50:00,124.81,124.83,124.61,124.61,38962.0,95.6858,95.7012,95.5325,95.5325,38962.0
2017-09-05 11:55:00,124.6,124.7,124.57,124.6,13358.0,95.5248,95.6015,95.5018,95.5248,13358.0
2017-09-05 12:00:00,124.6,124.6,124.32,124.37,14413.0,95.5248,95.5248,95.3102,95.3485,14413.0
2017-09-05 12:05:00,124.34,124.36,124.03,124.06,13722.0,95.3255,95.3408,95.0878,95.1108,13722.0
2017-09-05 12:10:00,124.09,124.24,124.07,124.16,12221.0,95.1338,95.2488,95.1185,95.1875,12221.0
2017-09-05 12:15:00,124.21,124.4,124.21,124.4,28444.0,95.2258,95.3715,95.2258,95.3715,28444.0
2017-09-05 12:20:00,124.4,124.45,124.35,124.4,23301.0,95.3715,95.4098,95.3332,95.3715,23301.0
2017-09-05 12:25:00,124.4,124.4,124.14,124.2,20636.0,95.3715,95.3715,95.1722,95.2182,20636.0
2017-09-05 12:30:00,124.2,124.2,124.04,124.1,31495.0,95.2182,95.2182,95.0955,95.1415,31495.0
2017-09-05 12:35:00,124.1,124.34,124.1,124.25,24089.0,95.1415,95.3255,95.1415,95.2565,24089.0
2017-09-05 12:40:00,124.24,124.42,124.15,124.4,34211.0,95.2488,95.3868,95.1798,95.3715,34211.0
2017-09-05 12:45:00,124.4,124.44,124.34,124.37,28842.0,95.3715,95.4022,95.3255,95.3485,28842.0
2017-09-05 12:50:00,124.37,124.38,124.24,124.31,23656.0,95.3485,95.3562,95.2488,95.3025,23656.0
2017-09-05 12:55:00,124.28,124.4,124.28,124.3,25631.0,95.2795,95.3715,95.2795,95.2948,25631.0
2017-09-05 13:00:00,124.29,124.29,123.88,123.94,14593.0,95.2872,95.2872,94.9728,95.0188,14593.0
2017-09-05 13:05:00,123.94,123.95,123.66,123.66,13910.0,95.0188,95.0265,94.8042,94.8042,13910.0
2017-09-05 13:10:00,123.66,123.86,123.64,123.79,14973.0,94.8042,94.9575,94.7888,94.9038,14973.0
2017-09-05 13:15:00,123.78,124.05,123.76,124.0,20473.0,94.8962,95.1032,94.8808,95.0648,20473.0
2017-09-05 13:20:00,124.03,124.07,123.97,124.02,37505.0,95.0878,95.1185,95.0418,95.0802,37505.0
2017-09-05 13:25:00,124.05,124.1,123.91,123.93,13767.0,95.1032,95.1415,94.9958,95.0112,13767.0
2017-09-05 13:30:00,123.93,123.94,123.72,123.73,14387.0,95.0112,95.0188,94.8502,94.8578,14387.0
2017-09-05 13:35:00,123.75,124.11,123.75,124.11,8128.0,94.8732,95.1492,94.8732,95.1492,8128.0
2017-09-05 13:40:00,124.11,124.14,123.95,124.03,10983.0,95.1492,95.1722,95.0265,95.0878,10983.0
2017-09-05 13:45:00,124.0,124.02,123.9,123.91,11041.0,95.0648,95.0802,94.9882,94.9958,11041.0
2017-09-05 13:50:00,123.9,124.12,123.9,124.1,33900.0,94.9882,95.1568,94.9882,95.1415,33900.0
2017-09-05 13:55:00,124.07,124.07,123.94,124.05,24014.0,95.1185,95.1185,95.0188,95.1032,24014.0
2017-09-05 14:00:00,124.0,124.18,123.98,124.1,19924.0,95.0648,95.2028,95.0495,95.1415,19924.0
2017-09-05 14:05:00,124.09,124.17,124.01,124.16,17101.0,95.1338,95.1952,95.0725,95.1875,17101.0
2017-09-05 14:10:00,124.16,124.18,124.06,124.1,17274.0,95.1875,95.2028,95.1108,95.1415,17274.0
2017-09-05 14:15:00,124.11,124.11,123.99,124.04,64654.0,95.1492,95.1492,95.0572,95.0955,64654.0
2017-09-05 14:20:00,124.04,124.1,123.93,123.93,41269.0,95.0955,95.1415,95.0112,95.0112,41269.0
2017-09-05 14:25:00,123.95,124.14,123.95,124.05,9704.0,95.0265,95.1722,95.0265,95.1032,9704.0
2017-09-05 14:30:00,124.05,124.23,124.04,124.14,6927.0,95.1032,95.2412,95.0955,95.1722,6927.0
2017-09-05 14:35:00,124.11,124.16,124.05,124.11,5100.0,95.1492,95.1875,95.1032,95.1492,5100.0
2017-09-05 14:40:00,124.06,124.06,123.89,123.94,13586.0,95.1108,95.1108,94.9805,95.0188,13586.0
2017-09-05 14:45:00,123.95,123.99,123.78,123.79,35221.0,95.0265,95.0572,94.8962,94.9038,35221.0
2017-09-05 14:50:00,123.81,123.93,123.66,123.7,26101.0,94.9192,95.0112,94.8042,94.8348,26101.0
2017-09-05 14:55:00,123.69,123.78,123.66,123.76,14223.0,94.8272,94.8962,94.8042,94.8808,14223.0
2017-09-05 15:00:00,123.74,123.82,123.63,123.64,28299.0,94.8655,94.9268,94.7812,94.7888,28299.0
2017-09-05 15:05:00,123.65,123.65,123.43,123.51,23047.0,94.7965,94.7965,94.6279,94.6892,23047.0
2017-09-05 15:10:00,123.53,123.56,123.45,123.55,22521.0,94.7045,94.7275,94.6432,94.7199,22521.0
2017-09-05 15:15:00,123.53,123.58,123.43,123.43,25859.0,94.7045,94.7429,94.6279,94.6279,25859.0
2017-09-05 15:20:00,123.4,123.55,123.37,123.47,26632.0,94.6049,94.7199,94.5819,94.6585,26632.0
2017-09-05 15:25:00,123.47,123.68,123.44,123.68,33599.0,94.6585,94.8195,94.6355,94.8195,33599.0
2017-09-05 15:30:00,123.69,123.82,123.66,123.82,52522.0,94.8272,94.9268,94.8042,94.9268,52522.0
2017-09-05 15:35:00,123.81,123.83,123.61,123.62,49040.0,94.9192,94.9345,94.7659,94.7735,49040.0
2017-09-05 15:40:00,123.61,123.81,123.59,123.68,52705.0,94.7659,94.9192,94.7505,94.8195,52705.0
2017-09-05 15:45:00,123.68,123.71,123.58,123.7,25292.0,94.8195,94.8425,94.7429,94.8348,25292.0
2017-09-05 15:50:00,123.72,123.72,123.55,123.62,44828.0,94.8502,94.8502,94.7199,94.7735,44828.0
2017-09-05 15:55:00,123.61,123.8,123.6,123.73,167672.0,94.7659,94.9115,94.7582,94.8578,167672.0
2017-09-06 09:30:00,124.47,124.6,124.13,124.3,22298.0,95.4252,95.5248,95.1645,95.2948,22298.0
2017-09-06 09:35:00,124.32,124.71,124.18,124.71,17597.0,95.3102,95.6092,95.2028,95.6092,17597.0
2017-09-06 09:40:00,124.64,124.8,124.61,124.64,12968.0,95.5555,95.6782,95.5325,95.5555,12968.0
2017-09-06 09:45:00,124.64,124.89,124.62,124.79,22364.0,95.5555,95.7472,95.5402,95.6705,22364.0
2017-09-06 09:50:00,124.74,124.8,124.51,124.56,46713.0,95.6322,95.6782,95.4558,95.4942,46713.0
2017-09-06 09:55:00,124.52,124.52,124.37,124.44,12203.0,95.4635,95.4635,95.3485,95.4022,12203.0
2017-09-06 10:00:00,124.45,124.52,124.38,124.44,14307.0,95.4098,95.4635,95.3562,95.4022,14307.0
2017-09-06 10:05:00,124.44,124.52,124.36,124.4,11997.0,95.4022,95.4635,95.3408,95.3715,11997.0
2017-09-06 10:10:00,124.37,124.56,124.35,124.56,22913.0,95.3485,95.4942,95.3332,95.4942,22913.0
2017-09-06 10:15:00,124.58,124.61,124.46,124.47,25363.0,95.5095,95.5325,95.4175,95.4252,25363.0
2017-09-06 10:20:00,124.47,124.51,124.46,124.46,18498.0,95.4252,95.4558,95.4175,95.4175,18498.0
2017-09-06 10:25:00,124.47,124.55,124.42,124.48,22479.0,95.4252,95.4865,95.3868,95.4328,22479.0
2017-09-06 10:30:00,124.5,124.53,124.41,124.47,9572.0,95.4482,95.4712,95.3792,95.4252,9572.0
2017-09-06 10:35:00,124.45,124.46,124.33,124.46,8910.0,95.4098,95.4175,95.3178,95.4175,8910.0
2017-09-06 10:40:00,124.47,124.47,124.24,124.28,11322.0,95.4252,95.4252,95.2488,95.2795,11322.0
2017-09-06 10:45:00,124.29,124.34,124.03,124.26,22392.0,95.2872,95.3255,95.0878,95.2642,22392.0
2017-09-06 10:50:00,124.21,124.22,124.03,124.08,4609.0,95.2258,95.2335,95.0878,95.1262,4609.0
2017-09-06 10:55:00,124.05,124.16,123.97,124.08,12262.0,95.1032,95.1875,95.0418,95.1262,12262.0
2017-09-06 11:00:00,124.06,124.25,124.06,124.25,5708.0,95.1108,95.2565,95.1108,95.2565,5708.0
2017-09-06 11:05:00,124.23,124.23,124.07,124.09,26044.0,95.2412,95.2412,95.1185,95.1338,26044.0
2017-09-06 11:10:00,124.1,124.12,124.01,124.1,22306.0,95.1415,95.1568,95.0725,95.1415,22306.0
2017-09-06 11:15:00,124.08,124.12,124.0,124.12,14958.0,95.1262,95.1568,95.0648,95.1568,14958.0
2017-09-06 11:20:00,124.11,124.18,124.11,124.15,10520.0,95.1492,95.2028,95.1492,95.1798,10520.0
2017-09-06 11:25:00,124.16,124.19,124.01,124.02,37233.0,95.1875,95.2105,95.0725,95.0802,37233.0
2017-09-06 11:30:00,124.04,124.13,123.98,124.03,26140.0,95.0955,95.1645,95.0495,95.0878,26140.0
2017-09-06 11:35:00,124.01,124.01,123.92,123.97,11142.0,95.0725,95.0725,95.0035,95.0418,11142.0
2017-09-06 11:40:00,123.96,124.0,123.82,123.85,23217.0,95.0342,95.0648,94.9268,94.9498,23217.0
2017-09-06 11:45:00,123.87,123.87,123.61,123.61,33842.0,94.9652,94.9652,94.7659,94.7659,33842.0
2017-09-06 11:50:00,123.64,123.68,123.43,123.43,15157.0,94.7888,94.8195,94.6279,94.6279,15157.0
2017-09-06 11:55:00,123.43,123.67,123.42,123.59,13127.0,94.6279,94.8118,94.6202,94.7505,13127.0
2017-09-06 12:00:00,123.6,123.6,123.29,123.38,14434.0,94.7582,94.7582,94.5205,94.5895,14434.0
2017-09-06 12:05:00,123.39,123.53,123.37,123.49,9651.0,94.5972,94.7045,94.5819,94.6739,9651.0
2017-09-06 12:10:00,123.51,123.59,123.47,123.59,6800.0,94.6892,94.7505,94.6585,94.7505,6800.0
2017-09-06 12:15:00,123.6,123.6,123.52,123.58,23434.0,94.7582,94.7582,94.6969,94.7429,23434.0
2017-09-06 12:20:00,123.58,123.62,123.45,123.47,10861.0,94.7429,94.7735,94.6432,94.6585,10861.0
2017-09-06 12:25:00,123.49,123.53,123.44,123.47,8389.0,94.6739,94.7045,94.6355,94.6585,8389.0
2017-09-06 12:30:00,123.47,123.47,123.33,123.34,10761.0,94.6585,94.6585,94.5512,94.5589,10761.0
2017-09-06 12:35:00,123.33,123.42,123.24,123.4,14689.0,94.5512,94.6202,94.4822,94.6049,14689.0
2017-09-06 12:40:00,123.4,123.42,123.33,123.33,8805.0,94.6049,94.6202,94.5512,94.5512,8805.0
2017-09-06 12:45:00,123.35,123.39,123.31,123.34,10036.0,94.5665,94.5972,94.5359,94.5589,10036.0
2017-09-06 12:50:00,123.37,123.56,123.37,123.55,12607.0,94.5819,94.7275,94.5819,94.7199,12607.0
2017-09-06 12:55:00,123.56,123.87,123.53,123.82,19875.0,94.7275,94.9652,94.7045,94.9268,19875.0
2017-09-06 13:00:00,123.84,124.08,123.83,124.0,9717.0,94.9422,95.1262,94.9345,95.0648,9717.0
2017-09-06 13:05:00,124.02,124.07,123.98,124.01,9852.0,95.0802,95.1185,95.0495,95.0725,9852.0
2017-09-06 13:10:00,124.01,124.12,124.01,124.04,9341.0,95.0725,95.1568,95.0725,95.0955,9341.0
2017-09-06 13:15:00,123.99,124.01,123.93,123.94,13668.0,95.0572,95.0725,95.0112,95.0188,13668.0
2017-09-06 13:20:00,123.95,124.0,123.93,123.96,13750.0,95.0265,95.0648,95.0112,95.0342,13750.0
2017-09-06 13:25:00,123.96,124.03,123.89,123.92,21685.0,95.0342,95.0878,94.9805,95.0035,21685.0
2017-09-06 13:30:00,123.92,123.96,123.9,123.91,7200.0,95.0035,95.0342,94.9882,94.9958,7200.0
2017-09-06 13:35:00,123.9,123.92,123.84,123.9,12905.0,94.9882,95.0035,94.9422,94.9882,12905.0
2017-09-06 13:40:00,123.91,123.91,123.83,123.88,6806.0,94.9958,94.9958,94.9345,94.9728,6806.0
2017-09-06 13:45:00,123.86,123.89,123.82,123.88,9058.0,94.9575,94.9805,94.9268,94.9728,9058.0
2017-09-06 13:50:00,123.88,123.89,123.85,123.89,6177.0,94.9728,94.9805,94.9498,94.9805,6177.0
2017-09-06 13:55:00,123.87,123.87,123.77,123.81,8739.0,94.9652,94.9652,94.8885,94.9192,8739.0
2017-09-06 14:00:00,123.84,123.92,123.82,123.9,16867.0,94.9422,95.0035,94.9268,94.9882,16867.0
2017-09-06 14:05:00,123.91,123.96,123.9,123.92,11101.0,94.9958,95.0342,94.9882,95.0035,11101.0
2017-09-06 14:10:00,123.92,124.08,123.9,124.01,10038.0,95.0035,95.1262,94.9882,95.0725,10038.0
2017-09-06 14:15:00,124.0,124.0,123.91,123.91,14601.0,95.0648,95.0648,94.9958,94.9958,14601.0
2017-09-06 14:20:00,123.93,124.07,123.9,124.02,15256.0,95.0112,95.1185,94.9882,95.0802,15256.0
2017-09-06 14:25:00,124.0,124.1,123.94,123.94,10542.0,95.0648,95.1415,95.0188,95.0188,10542.0
2017-09-06 14:30:00,123.92,123.94,123.86,123.93,9726.0,95.0035,95.0188,94.9575,95.0112,9726.0
2017-09-06 14:35:00,123.94,124.0,123.89,123.93,8587.0,95.0188,95.0648,94.9805,95.0112,8587.0
2017-09-06 14:40:00,123.92,123.92,123.8,123.83,6631.0,95.0035,95.0035,94.9115,94.9345,6631.0
2017-09-06 14:45:00,123.83,123.88,123.75,123.78,16819.0,94.9345,94.9728,94.8732,94.8962,16819.0
2017-09-06 14:50:00,123.78,123.78,123.69,123.72,13258.0,94.8962,94.8962,94.8272,94.8502,13258.0
2017-09-06 14:55:00,123.74,123.77,123.71,123.75,11086.0,94.8655,94.8885,94.8425,94.8732,11086.0
2017-09-06 15:00:00,123.75,123.78,123.65,123.7,16670.0,94.8732,94.8962,94.7965,94.8348,16670.0
2017-09-06 15:05:00,123.67,123.71,123.65,123.69,12252.0,94.8118,94.8425,94.7965,94.8272,12252.0
2017-09-06 15:10:00,123.69,123.7,123.66,123.69,10896.0,94.8272,94.8348,94.8042,94.8272,10896.0
2017-09-06 15:15:00,123.71,123.83,123.7,123.82,14096.0,94.8425,94.9345,94.8348,94.9268,14096.0
2017-09-06 15:20:00,123.82,124.0,123.8,123.95,22426.0,94.9268,95.0648,94.9115,95.0265,22426.0
2017-09-06 15:25:00,123.95,123.97,123.89,123.9,17665.0,95.0265,95.0418,94.9805,94.9882,17665.0
2017-09-06 15:30:00,123.91,123.91,123.79,123.82,21156.0,94.9958,94.9958,94.9038,94.9268,21156.0
2017-09-06 15:35:00,123.82,123.82,123.74,123.76,25565.0,94.9268,94.9268,94.8655,94.8808,25565.0
2017-09-06 15:40:00,123.75,123.76,123.63,123.63,33814.0,94.8732,94.8808,94.7812,94.7812,33814.0
2017-09-06 15:45:00,123.64,123.67,123.54,123.55,32062.0,94.7888,94.8118,94.7122,94.7199,32062.0
2017-09-06 15:50:00,123.55,123.69,123.39,123.42,52038.0,94.7199,94.8272,94.5972,94.6202,52038.0
2017-09-06 15:55:00,123.43,123.58,123.4,123.58,119709.0,94.6279,94.7429,94.6049,94.7429,119709.0
2017-09-07 09:30:00,123.52,123.52,123.15,123.27,19139.0,94.6969,94.6969,94.4132,94.5052,19139.0
2017-09-07 09:35:00,123.24,123.24,122.98,122.98,16369.0,94.4822,94.4822,94.2829,94.2829,16369.0
2017-09-07 09:40:00,123.04,123.27,123.04,123.23,15611.0,94.3289,94.5052,94.3289,94.4745,15611.0
2017-09-07 09:45:00,123.26,123.44,122.96,123.28,26856.0,94.4975,94.6355,94.2675,94.5129,26856.0
2017-09-07 09:50:00,123.23,123.23,122.97,123.16,27802.0,94.4745,94.4745,94.2752,94.4209,27802.0
2017-09-07 09:55:00,123.12,123.13,122.8,122.8,23767.0,94.3902,94.3979,94.1449,94.1449,23767.0
2017-09-07 10:00:00,122.78,122.8,121.94,121.98,38154.0,94.1295,94.1449,93.4855,93.5162,38154.0
2017-09-07 10:05:00,122.01,122.08,121.9,121.95,28196.0,93.5392,93.5929,93.4549,93.4932,28196.0
2017-09-07 10:10:00,121.97,122.11,121.75,121.81,23856.0,93.5085,93.6159,93.3399,93.3859,23856.0
2017-09-07 10:15:00,121.84,121.84,121.5,121.51,16646.0,93.4089,93.4089,93.1482,93.1559,16646.0
2017-09-07 10:20:00,121.49,121.5,121.14,121.15,25309.0,93.1405,93.1482,92.8722,92.8799,25309.0
2017-09-07 10:25:00,121.12,121.25,121.04,121.12,26279.0,92.8569,92.9566,92.7956,92.8569,26279.0
2017-09-07 10:30:00,121.09,121.3,121.03,121.21,34372.0,92.8339,92.9949,92.7879,92.9259,34372.0
2017-09-07 10:35:00,121.13,121.32,121.1,121.15,25963.0,92.8646,93.0102,92.8416,92.8799,25963.0
2017-09-07 10:40:00,121.16,121.28,121.15,121.21,43521.0,92.8876,92.9796,92.8799,92.9259,43521.0
2017-09-07 10:45:00,121.22,121.5,121.13,121.5,31971.0,92.9336,93.1482,92.8646,93.1482,31971.0
2017-09-07 10:50:00,121.5,121.52,121.23,121.47,31520.0,93.1482,93.1635,92.9412,93.1252,31520.0
2017-09-07 10:55:00,121.47,121.63,121.33,121.33,22730.0,93.1252,93.2479,93.0179,93.0179,22730.0
2017-09-07 11:00:00,121.33,121.63,121.33,121.56,19756.0,93.0179,93.2479,93.0179,93.1942,19756.0
2017-09-07 11:05:00,121.54,121.54,121.01,121.03,52102.0,93.1789,93.1789,92.7726,92.7879,52102.0
2017-09-07 11:10:00,121.02,121.29,121.01,121.18,24727.0,92.7802,92.9872,92.7726,92.9029,24727.0
2017-09-07 11:15:00,121.19,121.19,120.72,120.81,69881.0,92.9106,92.9106,92.5502,92.6192,69881.0
2017-09-07 11:20:00,120.81,120.99,120.75,120.78,68113.0,92.6192,92.7572,92.5732,92.5962,68113.0
2017-09-07 11:25:00,120.77,120.77,120.47,120.48,31182.0,92.5886,92.5886,92.3586,92.3662,31182.0
2017-09-07 11:30:00,120.47,120.7,120.33,120.4,32631.0,92.3586,92.5349,92.2512,92.3049,32631.0
2017-09-07 11:35:00,120.41,120.56,120.39,120.56,30263.0,92.3126,92.4276,92.2972,92.4276,30263.0
2017-09-07 11:40:00,120.55,120.6,120.37,120.5,20630.0,92.4199,92.4582,92.2819,92.3816,20630.0
2017-09-07 11:45:00,120.47,120.54,120.07,120.07,72341.0,92.3586,92.4122,92.0519,92.0519,72341.0
2017-09-07 11:50:00,120.09,120.16,119.77,120.14,62702.0,92.0672,92.1209,91.8219,92.1056,62702.0
2017-09-07 11:55:00,120.17,120.3,120.02,120.16,18971.0,92.1286,92.2282,92.0136,92.1209,18971.0
2017-09-07 12:00:00,120.16,120.53,120.12,120.49,20036.0,92.1209,92.4046,92.0902,92.3739,20036.0
2017-09-07 12:05:00,120.49,120.63,120.45,120.49,22180.0,92.3739,92.4812,92.3432,92.3739,22180.0
2017-09-07 12:10:00,120.47,120.56,120.38,120.5,30760.0,92.3586,92.4276,92.2896,92.3816,30760.0
2017-09-07 12:15:00,120.48,120.51,120.35,120.48,23525.0,92.3662,92.3892,92.2666,92.3662,23525.0
2017-09-07 12:20:00,120.46,120.48,120.35,120.45,19756.0,92.3509,92.3662,92.2666,92.3432,19756.0
2017-09-07 12:25:00,120.48,120.61,120.37,120.37,19807.0,92.3662,92.4659,92.2819,92.2819,19807.0
2017-09-07 12:30:00,120.37,120.51,120.25,120.29,22446.0,92.2819,92.3892,92.1899,92.2206,22446.0
2017-09-07 12:35:00,120.26,120.47,120.22,120.47,25326.0,92.1976,92.3586,92.1669,92.3586,25326.0
2017-09-07 12:40:00,120.46,120.52,120.42,120.52,20027.0,92.3509,92.3969,92.3202,92.3969,20027.0
2017-09-07 12:45:00,120.52,120.64,120.5,120.63,23255.0,92.3969,92.4889,92.3816,92.4812,23255.0
2017-09-07 12:50:00,120.64,120.68,120.5,120.65,22983.0,92.4889,92.5196,92.3816,92.4966,22983.0
2017-09-07 12:55:00,120.65,120.85,120.65,120.75,22120.0,92.4966,92.6499,92.4966,92.5732,22120.0
2017-09-07 13:00:00,120.74,120.74,120.54,120.59,14276.0,92.5656,92.5656,92.4122,92.4506,14276.0
2017-09-07 13:05:00,120.57,120.57,120.44,120.48,17704.0,92.4352,92.4352,92.3356,92.3662,17704.0
2017-09-07 13:10:00,120.48,120.52,120.4,120.42,36671.0,92.3662,92.3969,92.3049,92.3202,36671.0
2017-09-07 13:15:00,120.4,120.4,120.19,120.19,9406.0,92.3049,92.3049,92.1439,92.1439,9406.0
2017-09-07 13:20:00,120.21,120.24,120.12,120.19,11475.0,92.1592,92.1822,92.0902,92.1439,11475.0
2017-09-07 13:25:00,120.18,120.27,120.07,120.08,9680.0,92.1362,92.2052,92.0519,92.0596,9680.0
2017-09-07 13:30:00,120.07,120.16,120.06,120.12,9915.0,92.0519,92.1209,92.0442,92.0902,9915.0
2017-09-07 13:35:00,120.11,120.39,120.1,120.36,12194.0,92.0826,92.2972,92.0749,92.2742,12194.0
2017-09-07 13:40:00,120.37,120.49,120.36,120.43,12556.0,92.2819,92.3739,92.2742,92.3279,12556.0
2017-09-07 13:45:00,120.38,120.38,120.22,120.31,14736.0,92.2896,92.2896,92.1669,92.2359,14736.0
2017-09-07 13:50:00,120.3,120.35,120.18,120.19,10481.0,92.2282,92.2666,92.1362,92.1439,10481.0
2017-09-07 13:55:00,120.17,120.37,120.14,120.37,12390.0,92.1286,92.2819,92.1056,92.2819,12390.0
2017-09-07 14:00:00,120.35,120.35,120.19,120.25,20567.0,92.2666,92.2666,92.1439,92.1899,20567.0
2017-09-07 14:05:00,120.24,120.27,120.14,120.26,12862.0,92.1822,92.2052,92.1056,92.1976,12862.0
2017-09-07 14:10:00,120.24,120.3,120.14,120.25,15883.0,92.1822,92.2282,92.1056,92.1899,15883.0
2017-09-07 14:15:00,120.25,120.37,120.24,120.34,14324.0,92.1899,92.2819,92.1822,92.2589,14324.0
2017-09-07 14:20:00,120.33,120.4,120.24,120.39,23368.0,92.2512,92.3049,92.1822,92.2972,23368.0
2017-09-07 14:25:00,120.4,120.42,120.07,120.26,66857.0,92.3049,92.3202,92.0519,92.1976,66857.0
2017-09-07 14:30:00,120.27,120.37,120.27,120.32,18516.0,92.2052,92.2819,92.2052,92.2436,18516.0
2017-09-07 14:35:00,120.3,120.32,120.15,120.16,24019.0,92.2282,92.2436,92.1132,92.1209,24019.0
2017-09-07 14:40:00,120.17,120.34,120.15,120.3,18973.0,92.1286,92.2589,92.1132,92.2282,18973.0
2017-09-07 14:45:00,120.3,120.51,120.27,120.44,25244.0,92.2282,92.3892,92.2052,92.3356,25244.0
2017-09-07 14:50:00,120.45,120.58,120.41,120.57,17672.0,92.3432,92.4429,92.3126,92.4352,17672.0
2017-09-07 14:55:00,120.57,120.59,120.5,120.57,31116.0,92.4352,92.4506,92.3816,92.4352,31116.0
2017-09-07 15:00:00,120.59,120.61,120.36,120.38,23237.0,92.4506,92.4659,92.2742,92.2896,23237.0
2017-09-07 15:05:00,120.4,120.45,120.37,120.38,21261.0,92.3049,92.3432,92.2819,92.2896,21261.0
2017-09-07 15:10:00,120.38,120.57,120.36,120.49,22674.0,92.2896,92.4352,92.2742,92.3739,22674.0
2017-09-07 15:15:00,120.48,120.49,120.37,120.37,30321.0,92.3662,92.3739,92.2819,92.2819,30321.0
2017-09-07 15:20:00,120.38,120.42,120.31,120.33,40686.0,92.2896,92.3202,92.2359,92.2512,40686.0
2017-09-07 15:25:00,120.31,120.39,120.28,120.35,21774.0,92.2359,92.2972,92.2129,92.2666,21774.0
2017-09-07 15:30:00,120.35,120.45,120.23,120.24,33596.0,92.2666,92.3432,92.1746,92.1822,33596.0
2017-09-07 15:35:00,120.24,120.29,120.17,120.21,58404.0,92.1822,92.2206,92.1286,92.1592,58404.0
2017-09-07 15:40:00,120.21,120.44,120.2,120.43,72591.0,92.1592,92.3356,92.1516,92.3279,72591.0
2017-09-07 15:45:00,120.44,120.6,120.42,120.56,68141.0,92.3356,92.4582,92.3202,92.4276,68141.0
2017-09-07 15:50:00,120.56,120.57,120.34,120.5,105106.0,92.4276,92.4352,92.2589,92.3816,105106.0
2017-09-07 15:55:00,120.51,120.75,120.5,120.71,209201.0,92.3892,92.5732,92.3816,92.5426,209201.0
2017-09-08 09:30:00,120.5,120.89,120.39,120.89,27962.0,92.3816,92.6806,92.2972,92.6806,27962.0
2017-09-08 09:35:00,120.7,121.69,120.7,121.69,15321.0,92.5349,93.2939,92.5349,93.2939,15321.0
2017-09-08 09:40:00,121.64,121.64,120.95,121.13,20528.0,93.2555,93.2555,92.7266,92.8646,20528.0
2017-09-08 09:45:00,121.29,121.78,121.29,121.65,12429.0,92.9872,93.3629,92.9872,93.2632,12429.0
2017-09-08 09:50:00,121.6,121.83,121.54,121.74,12921.0,93.2249,93.4012,93.1789,93.3322,12921.0
2017-09-08 09:55:00,121.79,121.87,121.71,121.72,17957.0,93.3705,93.4319,93.3092,93.3169,17957.0
2017-09-08 10:00:00,121.75,122.01,121.75,121.86,27535.0,93.3399,93.5392,93.3399,93.4242,27535.0
2017-09-08 10:05:00,121.89,121.97,121.79,121.84,25910.0,93.4472,93.5085,93.3705,93.4089,25910.0
2017-09-08 10:10:00,121.8,121.83,121.53,121.7,13943.0,93.3782,93.4012,93.1712,93.3015,13943.0
2017-09-08 10:15:00,121.75,121.84,121.72,121.73,13384.0,93.3399,93.4089,93.3169,93.3245,13384.0
2017-09-08 10:20:00,121.7,121.81,121.66,121.74,8665.0,93.3015,93.3859,93.2709,93.3322,8665.0
2017-09-08 10:25:00,121.74,121.93,121.62,121.87,13646.0,93.3322,93.4779,93.2402,93.4319,13646.0
2017-09-08 10:30:00,121.9,121.95,121.82,121.86,15194.0,93.4549,93.4932,93.3935,93.4242,15194.0
2017-09-08 10:35:00,121.85,122.04,121.82,122.01,17056.0,93.4165,93.5622,93.3935,93.5392,17056.0
2017-09-08 10:40:00,122.0,122.29,121.91,122.29,10140.0,93.5315,93.7539,93.4625,93.7539,10140.0
2017-09-08 10:45:00,122.29,122.29,122.1,122.16,13211.0,93.7539,93.7539,93.6082,93.6542,13211.0
2017-09-08 10:50:00,122.15,122.15,122.02,122.04,9058.0,93.6465,93.6465,93.5469,93.5622,9058.0
2017-09-08 10:55:00,122.03,122.15,121.98,122.1,21268.0,93.5545,93.6465,93.5162,93.6082,21268.0
2017-09-08 11:00:00,122.09,122.42,122.09,122.29,16388.0,93.6005,93.8535,93.6005,93.7539,16388.0
2017-09-08 11:05:00,122.27,122.33,122.11,122.29,11696.0,93.7385,93.7845,93.6159,93.7539,11696.0
2017-09-08 11:10:00,122.25,122.27,121.79,121.79,11863.0,93.7232,93.7385,93.3705,93.3705,11863.0
2017-09-08 11:15:00,121.75,121.75,121.57,121.66,16755.0,93.3399,93.3399,93.2019,93.2709,16755.0
2017-09-08 11:20:00,121.64,121.95,121.59,121.88,13551.0,93.2555,93.4932,93.2172,93.4395,13551.0
2017-09-08 11:25:00,121.88,121.94,121.82,121.85,20554.0,93.4395,93.4855,93.3935,93.4165,20554.0
2017-09-08 11:30:00,121.82,121.9,121.77,121.83,16012.0,93.3935,93.4549,93.3552,93.4012,16012.0
2017-09-08 11:35:00,121.81,121.91,121.73,121.91,16721.0,93.3859,93.4625,93.3245,93.4625,16721.0
2017-09-08 11:40:00,121.9,121.92,121.85,121.9,11537.0,93.4549,93.4702,93.4165,93.4549,11537.0
2017-09-08 11:45:00,121.88,121.9,121.75,121.81,10402.0,93.4395,93.4549,93.3399,93.3859,10402.0
2017-09-08 11:50:00,121.85,121.98,121.85,121.93,22092.0,93.4165,93.5162,93.4165,93.4779,22092.0
2017-09-08 11:55:00,121.92,121.95,121.75,121.75,11284.0,93.4702,93.4932,93.3399,93.3399,11284.0
2017-09-08 12:00:00,121.77,121.84,121.72,121.74,9623.0,93.3552,93.4089,93.3169,93.3322,9623.0
2017-09-08 12:05:00,121.73,121.73,121.6,121.73,12938.0,93.3245,93.3245,93.2249,93.3245,12938.0
2017-09-08 12:10:00,121.73,121.75,121.66,121.72,19508.0,93.3245,93.3399,93.2709,93.3169,19508.0
2017-09-08 12:15:00,121.72,121.92,121.67,121.82,17101.0,93.3169,93.4702,93.2785,93.3935,17101.0
2017-09-08 12:20:00,121.81,122.01,121.81,122.01,10724.0,93.3859,93.5392,93.3859,93.5392,10724.0
2017-09-08 12:25:00,121.99,122.0,121.82,121.9,31042.0,93.5239,93.5315,93.3935,93.4549,31042.0
2017-09-08 12:30:00,121.9,121.91,121.82,121.89,11521.0,93.4549,93.4625,93.3935,93.4472,11521.0
2017-09-08 12:35:00,121.89,121.89,121.77,121.81,15624.0,93.4472,93.4472,93.3552,93.3859,15624.0
2017-09-08 12:40:00,121.83,121.89,121.8,121.81,29416.0,93.4012,93.4472,93.3782,93.3859,29416.0
2017-09-08 12:45:00,121.81,121.89,121.76,121.76,7736.0,93.3859,93.4472,93.3475,93.3475,7736.0
2017-09-08 12:50:00,121.76,121.91,121.75,121.87,10295.0,93.3475,93.4625,93.3399,93.4319,10295.0
2017-09-08 12:55:00,121.87,121.87,121.79,121.84,7991.0,93.4319,93.4319,93.3705,93.4089,7991.0
2017-09-08 13:00:00,121.84,121.84,121.7,121.77,14339.0,93.4089,93.4089,93.3015,93.3552,14339.0
2017-09-08 13:05:00,121.78,121.79,121.69,121.69,12100.0,93.3629,93.3705,93.2939,93.2939,12100.0
2017-09-08 13:10:00,121.68,121.71,121.55,121.59,8264.0,93.2862,93.3092,93.1865,93.2172,8264.0
2017-09-08 13:15:00,121.6,121.63,121.51,121.51,7725.0,93.2249,93.2479,93.1559,93.1559,7725.0
2017-09-08 13:20:00,121.5,121.55,121.43,121.46,7275.0,93.1482,93.1865,93.0945,93.1175,7275.0
2017-09-08 13:25:00,121.43,121.47,121.4,121.44,8158.0,93.0945,93.1252,93.0715,93.1022,8158.0
2017-09-08 13:30:00,121.41,121.46,121.38,121.45,7645.0,93.0792,93.1175,93.0562,93.1099,7645.0
2017-09-08 13:35:00,121.46,121.61,121.46,121.61,11825.0,93.1175,93.2325,93.1175,93.2325,11825.0
2017-09-08 13:40:00,121.65,121.67,121.61,121.62,8072.0,93.2632,93.2785,93.2325,93.2402,8072.0
2017-09-08 13:45:00,121.65,121.66,121.53,121.58,5400.0,93.2632,93.2709,93.1712,93.2095,5400.0
2017-09-08 13:50:00,121.58,121.65,121.58,121.65,5453.0,93.2095,93.2632,93.2095,93.2632,5453.0
2017-09-08 13:55:00,121.65,121.8,121.63,121.8,5962.0,93.2632,93.3782,93.2479,93.3782,5962.0
2017-09-08 14:00:00,121.8,121.8,121.7,121.71,17216.0,93.3782,93.3782,93.3015,93.3092,17216.0
2017-09-08 14:05:00,121.7,121.72,121.66,121.69,9853.0,93.3015,93.3169,93.2709,93.2939,9853.0
2017-09-08 14:10:00,121.69,121.78,121.69,121.72,38432.0,93.2939,93.3629,93.2939,93.3169,38432.0
2017-09-08 14:15:00,121.73,121.82,121.71,121.79,50205.0,93.3245,93.3935,93.3092,93.3705,50205.0
2017-09-08 14:20:00,121.77,121.9,121.74,121.87,18409.0,93.3552,93.4549,93.3322,93.4319,18409.0
2017-09-08 14:25:00,121.9,122.05,121.89,121.97,21300.0,93.4549,93.5699,93.4472,93.5085,21300.0
2017-09-08 14:30:00,121.97,122.0,121.89,121.98,16176.0,93.5085,93.5315,93.4472,93.5162,16176.0
2017-09-08 14:35:00,121.98,121.99,121.81,121.82,15388.0,93.5162,93.5239,93.3859,93.3935,15388.0
2017-09-08 14:40:00,121.82,121.9,121.79,121.85,16371.0,93.3935,93.4549,93.3705,93.4165,16371.0
2017-09-08 14:45:00,121.83,121.85,121.8,121.84,13926.0,93.4012,93.4165,93.3782,93.4089,13926.0
2017-09-08 14:50:00,121.85,121.93,121.8,121.93,13487.0,93.4165,93.4779,93.3782,93.4779,13487.0
2017-09-08 14:55:00,121.93,121.97,121.87,121.88,10488.0,93.4779,93.5085,93.4319,93.4395,10488.0
2017-09-08 15:00:00,121.91,121.91,121.83,121.83,15065.0,93.4625,93.4625,93.4012,93.4012,15065.0
2017-09-08 15:05:00,121.82,121.85,121.77,121.82,26773.0,93.3935,93.4165,93.3552,93.3935,26773.0
2017-09-08 15:10:00,121.83,121.83,121.63,121.69,31519.0,93.4012,93.4012,93.2479,93.2939,31519.0
2017-09-08 15:15:00,121.69,121.71,121.57,121.59,19508.0,93.2939,93.3092,93.2019,93.2172,19508.0
2017-09-08 15:20:00,121.58,121.66,121.58,121.61,10398.0,93.2095,93.2709,93.2095,93.2325,10398.0
2017-09-08 15:25:00,121.64,121.65,121.44,121.46,11399.0,93.2555,93.2632,93.1022,93.1175,11399.0
2017-09-08 15:30:00,121.45,121.45,121.31,121.36,21058.0,93.1099,93.1099,93.0026,93.0409,21058.0
2017-09-08 15:35:00,121.37,121.41,121.32,121.38,20865.0,93.0485,93.0792,93.0102,93.0562,20865.0
2017-09-08 15:40:00,121.38,121.51,121.35,121.48,38544.0,93.0562,93.1559,93.0332,93.1329,38544.0
2017-09-08 15:45:00,121.48,121.49,121.31,121.37,37130.0,93.1329,93.1405,93.0026,93.0485,37130.0
2017-09-08 15:50:00,121.37,121.55,121.37,121.55,54483.0,93.0485,93.1865,93.0485,93.1865,54483.0
2017-09-08 15:55:00,121.53,121.56,121.46,121.52,149082.0,93.1712,93.1942,93.1175,93.1635,149082.0
2017-09-11 09:30:00,123.0,123.41,122.7,123.37,50411.0,94.2982,94.6125,94.0682,94.5819,50411.0
2017-09-11 09:35:00,123.38,123.77,122.94,122.94,24593.0,94.5895,94.8885,94.2522,94.2522,24593.0
2017-09-11 09:40:00,122.89,123.12,122.76,123.1,20606.0,94.2139,94.3902,94.1142,94.3749,20606.0
2017-09-11 09:45:00,123.06,123.08,122.69,122.76,34490.0,94.3442,94.3595,94.0605,94.1142,34490.0
2017-09-11 09:50:00,122.75,123.0,122.66,122.88,30927.0,94.1065,94.2982,94.0375,94.2062,30927.0
2017-09-11 09:55:00,122.86,123.0,122.84,122.93,23224.0,94.1909,94.2982,94.1755,94.2445,23224.0
2017-09-11 10:00:00,122.91,122.99,122.84,122.91,16074.0,94.2292,94.2905,94.1755,94.2292,16074.0
2017-09-11 10:05:00,122.91,123.06,122.9,122.98,50472.0,94.2292,94.3442,94.2215,94.2829,50472.0
2017-09-11 10:10:00,122.99,123.26,122.99,123.03,54004.0,94.2905,94.4975,94.2905,94.3212,54004.0
2017-09-11 10:15:00,123.03,123.08,122.86,123.0,31709.0,94.3212,94.3595,94.1909,94.2982,31709.0
2017-09-11 10:20:00,123.0,123.07,122.96,123.04,19209.0,94.2982,94.3519,94.2675,94.3289,19209.0
2017-09-11 10:25:00,123.03,123.07,122.85,123.01,16000.0,94.3212,94.3519,94.1832,94.3059,16000.0
2017-09-11 10:30:00,123.06,123.11,122.97,123.06,33441.0,94.3442,94.3825,94.2752,94.3442,33441.0
2017-09-11 10:35:00,123.07,123.08,122.83,122.87,20242.0,94.3519,94.3595,94.1679,94.1985,20242.0
2017-09-11 10:40:00,122.86,122.89,122.76,122.87,7835.0,94.1909,94.2139,94.1142,94.1985,7835.0
2017-09-11 10:45:00,122.86,122.98,122.85,122.89,11750.0,94.1909,94.2829,94.1832,94.2139,11750.0
2017-09-11 10:50:00,122.87,122.98,122.82,122.97,9729.0,94.1985,94.2829,94.1602,94.2752,9729.0
2017-09-11 10:55:00,122.96,123.03,122.92,122.96,23405.0,94.2675,94.3212,94.2369,94.2675,23405.0
2017-09-11 11:00:00,122.96,123.09,122.94,123.02,25275.0,94.2675,94.3672,94.2522,94.3135,25275.0
2017-09-11 11:05:00,123.01,123.19,123.0,123.19,18834.0,94.3059,94.4439,94.2982,94.4439,18834.0
2017-09-11 11:10:00,123.21,123.26,123.11,123.12,19534.0,94.4592,94.4975,94.3825,94.3902,19534.0
2017-09-11 11:15:00,123.14,123.36,123.11,123.26,26392.0,94.4055,94.5742,94.3825,94.4975,26392.0
2017-09-11 11:20:00,123.26,123.48,123.25,123.46,39510.0,94.4975,94.6662,94.4899,94.6509,39510.0
2017-09-11 11:25:00,123.5,123.56,123.29,123.31,17748.0,94.6815,94.7275,94.5205,94.5359,17748.0
2017-09-11 11:30:00,123.3,123.48,123.27,123.43,25093.0,94.5282,94.6662,94.5052,94.6279,25093.0
2017-09-11 11:35:00,123.44,123.49,123.36,123.4,15327.0,94.6355,94.6739,94.5742,94.6049,15327.0
2017-09-11 11:40:00,123.42,123.47,123.37,123.46,26689.0,94.6202,94.6585,94.5819,94.6509,26689.0
2017-09-11 11:45:00,123.45,123.5,123.42,123.43,15230.0,94.6432,94.6815,94.6202,94.6279,15230.0
2017-09-11 11:50:00,123.42,123.55,123.41,123.44,25149.0,94.6202,94.7199,94.6125,94.6355,25149.0
2017-09-11 11:55:00,123.44,123.58,123.43,123.51,25373.0,94.6355,94.7429,94.6279,94.6892,25373.0
2017-09-11 12:00:00,123.46,123.54,123.4,123.47,13877.0,94.6509,94.7122,94.6049,94.6585,13877.0
2017-09-11 12:05:00,123.47,123.47,123.37,123.41,5893.0,94.6585,94.6585,94.5819,94.6125,5893.0
2017-09-11 12:10:00,123.43,123.49,123.37,123.44,18950.0,94.6279,94.6739,94.5819,94.6355,18950.0
2017-09-11 12:15:00,123.42,123.53,123.41,123.5,17358.0,94.6202,94.7045,94.6125,94.6815,17358.0
2017-09-11 12:20:00,123.51,123.56,123.46,123.47,9367.0,94.6892,94.7275,94.6509,94.6585,9367.0
2017-09-11 12:25:00,123.49,123.78,123.49,123.69,36362.0,94.6739,94.8962,94.6739,94.8272,36362.0
2017-09-11 12:30:00,123.73,123.98,123.67,123.97,16514.0,94.8578,95.0495,94.8118,95.0418,16514.0
2017-09-11 12:35:00,123.99,123.99,123.66,123.68,11834.0,95.0572,95.0572,94.8042,94.8195,11834.0
2017-09-11 12:40:00,123.66,123.82,123.66,123.71,17740.0,94.8042,94.9268,94.8042,94.8425,17740.0
2017-09-11 12:45:00,123.72,123.75,123.54,123.57,9800.0,94.8502,94.8732,94.7122,94.7352,9800.0
2017-09-11 12:50:00,123.51,123.58,123.49,123.53,18284.0,94.6892,94.7429,94.6739,94.7045,18284.0
2017-09-11 12:55:00,123.54,123.57,123.47,123.47,13126.0,94.7122,94.7352,94.6585,94.6585,13126.0
2017-09-11 13:00:00,123.47,123.56,123.37,123.42,10427.0,94.6585,94.7275,94.5819,94.6202,10427.0
2017-09-11 13:05:00,123.43,123.43,123.38,123.39,15059.0,94.6279,94.6279,94.5895,94.5972,15059.0
2017-09-11 13:10:00,123.38,123.46,123.38,123.44,33773.0,94.5895,94.6509,94.5895,94.6355,33773.0
2017-09-11 13:15:00,123.41,123.55,123.41,123.5,15888.0,94.6125,94.7199,94.6125,94.6815,15888.0
2017-09-11 13:20:00,123.47,123.56,123.43,123.52,10135.0,94.6585,94.7275,94.6279,94.6969,10135.0
2017-09-11 13:25:00,123.53,123.54,123.43,123.43,16354.0,94.7045,94.7122,94.6279,94.6279,16354.0
2017-09-11 13:30:00,123.42,123.51,123.42,123.43,12828.0,94.6202,94.6892,94.6202,94.6279,12828.0
2017-09-11 13:35:00,123.43,123.46,123.39,123.42,4710.0,94.6279,94.6509,94.5972,94.6202,4710.0
2017-09-11 13:40:00,123.46,123.55,123.46,123.53,37506.0,94.6509,94.7199,94.6509,94.7045,37506.0
2017-09-11 13:45:00,123.51,123.55,123.44,123.44,27383.0,94.6892,94.7199,94.6355,94.6355,27383.0
2017-09-11 13:50:00,123.44,123.49,123.43,123.44,22127.0,94.6355,94.6739,94.6279,94.6355,22127.0
2017-09-11 13:55:00,123.45,123.54,123.4,123.5,34387.0,94.6432,94.7122,94.6049,94.6815,34387.0
2017-09-11 14:00:00,123.51,123.58,123.48,123.51,86835.0,94.6892,94.7429,94.6662,94.6892,86835.0
2017-09-11 14:05:00,123.5,123.54,123.49,123.51,24909.0,94.6815,94.7122,94.6739,94.6892,24909.0
2017-09-11 14:10:00,123.53,123.64,123.5,123.62,24578.0,94.7045,94.7888,94.6815,94.7735,24578.0
2017-09-11 14:15:00,123.62,123.66,123.54,123.56,15186.0,94.7735,94.8042,94.7122,94.7275,15186.0
2017-09-11 14:20:00,123.52,123.53,123.45,123.53,9212.0,94.6969,94.7045,94.6432,94.7045,9212.0
2017-09-11 14:25:00,123.52,123.73,123.49,123.66,15733.0,94.6969,94.8578,94.6739,94.8042,15733.0
2017-09-11 14:30:00,123.66,123.8,123.66,123.78,15604.0,94.8042,94.9115,94.8042,94.8962,15604.0
2017-09-11 14:35:00,123.75,123.77,123.7,123.74,10710.0,94.8732,94.8885,94.8348,94.8655,10710.0
2017-09-11 14:40:00,123.74,123.77,123.61,123.67,14801.0,94.8655,94.8885,94.7659,94.8118,14801.0
2017-09-11 14:45:00,123.69,123.85,123.67,123.82,16559.0,94.8272,94.9498,94.8118,94.9268,16559.0
2017-09-11 14:50:00,123.82,123.88,123.76,123.86,12300.0,94.9268,94.9728,94.8808,94.9575,12300.0
2017-09-11 14:55:00,123.86,123.88,123.61,123.62,18628.0,94.9575,94.9728,94.7659,94.7735,18628.0
2017-09-11 15:00:00,123.61,123.69,123.56,123.69,21065.0,94.7659,94.8272,94.7275,94.8272,21065.0
2017-09-11 15:05:00,123.7,123.78,123.69,123.73,22619.0,94.8348,94.8962,94.8272,94.8578,22619.0
2017-09-11 15:10:00,123.73,123.75,123.67,123.74,18994.0,94.8578,94.8732,94.8118,94.8655,18994.0
2017-09-11 15:15:00,123.75,123.76,123.64,123.66,20377.0,94.8732,94.8808,94.7888,94.8042,20377.0
2017-09-11 15:20:00,123.67,123.68,123.58,123.61,19864.0,94.8118,94.8195,94.7429,94.7659,19864.0
2017-09-11 15:25:00,123.62,123.66,123.53,123.6,27523.0,94.7735,94.8042,94.7045,94.7582,27523.0
2017-09-11 15:30:00,123.59,123.61,123.49,123.5,31210.0,94.7505,94.7659,94.6739,94.6815,31210.0
2017-09-11 15:35:00,123.49,123.66,123.49,123.59,23618.0,94.6739,94.8042,94.6739,94.7505,23618.0
2017-09-11 15:40:00,123.59,123.7,123.59,123.6,36015.0,94.7505,94.8348,94.7505,94.7582,36015.0
2017-09-11 15:45:00,123.6,123.69,123.54,123.58,44532.0,94.7582,94.8272,94.7122,94.7429,44532.0
2017-09-11 15:50:00,123.58,123.68,123.5,123.65,62453.0,94.7429,94.8195,94.6815,94.7965,62453.0
2017-09-11 15:55:00,123.65,123.75,123.62,123.73,156766.0,94.7965,94.8732,94.7735,94.8578,156766.0
2017-09-12 09:30:00,124.19,124.64,124.15,124.52,35768.0,95.2105,95.5555,95.1798,95.4635,35768.0
2017-09-12 09:35:00,124.59,125.11,124.49,125.11,15820.0,95.5172,95.9158,95.4405,95.9158,15820.0
2017-09-12 09:40:00,125.04,125.19,124.75,124.8,29028.0,95.8622,95.9772,95.6398,95.6782,29028.0
2017-09-12 09:45:00,124.79,124.87,124.69,124.85,30784.0,95.6705,95.7318,95.5938,95.7165,30784.0
2017-09-12 09:50:00,124.89,124.95,124.39,124.44,27856.0,95.7472,95.7932,95.3638,95.4022,27856.0
2017-09-12 09:55:00,124.45,124.79,124.45,124.78,8020.0,95.4098,95.6705,95.4098,95.6628,8020.0
2017-09-12 10:00:00,124.77,124.86,124.67,124.79,18760.0,95.6552,95.7242,95.5785,95.6705,18760.0
2017-09-12 10:05:00,124.77,124.79,124.63,124.7,14846.0,95.6552,95.6705,95.5478,95.6015,14846.0
2017-09-12 10:10:00,124.72,124.84,124.7,124.83,15965.0,95.6168,95.7088,95.6015,95.7012,15965.0
2017-09-12 10:15:00,124.83,124.83,124.63,124.81,23129.0,95.7012,95.7012,95.5478,95.6858,23129.0
2017-09-12 10:20:00,124.83,124.97,124.81,124.9,8689.0,95.7012,95.8085,95.6858,95.7548,8689.0
2017-09-12 10:25:00,124.86,125.12,124.85,124.95,13837.0,95.7242,95.9235,95.7165,95.7932,13837.0
2017-09-12 10:30:00,124.96,125.08,124.94,124.99,11379.0,95.8008,95.8928,95.7855,95.8238,11379.0
2017-09-12 10:35:00,125.01,125.09,124.93,124.94,15467.0,95.8392,95.9005,95.7778,95.7855,15467.0
2017-09-12 10:40:00,124.9,125.11,124.89,125.05,11649.0,95.7548,95.9158,95.7472,95.8698,11649.0
2017-09-12 10:45:00,125.05,125.07,124.88,124.99,11850.0,95.8698,95.8852,95.7395,95.8238,11850.0
2017-09-12 10:50:00,124.99,125.28,124.99,125.25,15755.0,95.8238,96.0462,95.8238,96.0232,15755.0
2017-09-12 10:55:00,125.25,125.45,125.24,125.45,22326.0,96.0232,96.1765,96.0155,96.1765,22326.0
2017-09-12 11:00:00,125.45,125.46,125.23,125.35,12700.0,96.1765,96.1842,96.0078,96.0998,12700.0
2017-09-12 11:05:00,125.34,125.38,125.28,125.3,8749.0,96.0922,96.1228,96.0462,96.0615,8749.0
2017-09-12 11:10:00,125.27,125.34,125.23,125.28,14662.0,96.0385,96.0922,96.0078,96.0462,14662.0
2017-09-12 11:15:00,125.26,125.31,125.19,125.19,14708.0,96.0308,96.0692,95.9772,95.9772,14708.0
2017-09-12 11:20:00,125.18,125.29,125.13,125.13,9613.0,95.9695,96.0538,95.9312,95.9312,9613.0
2017-09-12 11:25:00,125.16,125.35,125.16,125.29,17394.0,95.9542,96.0998,95.9542,96.0538,17394.0
2017-09-12 11:30:00,125.28,125.38,125.28,125.37,17235.0,96.0462,96.1228,96.0462,96.1152,17235.0
2017-09-12 11:35:00,125.4,125.59,125.39,125.54,18258.0,96.1382,96.2838,96.1305,96.2455,18258.0
2017-09-12 11:40:00,125.57,125.75,125.57,125.7,30179.0,96.2685,96.4065,96.2685,96.3682,30179.0
2017-09-12 11:45:00,125.68,125.8,125.66,125.69,20910.0,96.3528,96.4448,96.3375,96.3605,20910.0
2017-09-12 11:50:00,125.71,125.85,125.71,125.81,14125.0,96.3758,96.4832,96.3758,96.4525,14125.0
2017-09-12 11:55:00,125.8,125.82,125.72,125.76,12803.0,96.4448,96.4602,96.3835,96.4142,12803.0
2017-09-12 12:00:00,125.75,125.89,125.71,125.89,12871.0,96.4065,96.5138,96.3758,96.5138,12871.0
2017-09-12 12:05:00,125.89,126.01,125.89,126.01,19409.0,96.5138,96.6058,96.5138,96.6058,19409.0
2017-09-12 12:10:00,126.03,126.18,126.03,126.15,14758.0,96.6211,96.7361,96.6211,96.7131,14758.0
2017-09-12 12:15:00,126.19,126.24,126.08,126.18,18781.0,96.7438,96.7821,96.6595,96.7361,18781.0
2017-09-12 12:20:00,126.13,126.17,126.08,126.16,10534.0,96.6978,96.7285,96.6595,96.7208,10534.0
2017-09-12 12:25:00,126.14,126.23,126.05,126.07,11100.0,96.7055,96.7745,96.6365,96.6518,11100.0
2017-09-12 12:30:00,126.06,126.17,126.06,126.14,11652.0,96.6441,96.7285,96.6441,96.7055,11652.0
2017-09-12 12:35:00,126.16,126.21,126.11,126.2,23555.0,96.7208,96.7591,96.6825,96.7515,23555.0
2017-09-12 12:40:00,126.2,126.31,126.18,126.3,12295.0,96.7515,96.8358,96.7361,96.8281,12295.0
2017-09-12 12:45:00,126.3,126.35,126.25,126.35,16231.0,96.8281,96.8665,96.7898,96.8665,16231.0
2017-09-12 12:50:00,126.34,126.38,126.27,126.28,18699.0,96.8588,96.8895,96.8051,96.8128,18699.0
2017-09-12 12:55:00,126.29,126.39,126.24,126.38,24613.0,96.8205,96.8971,96.7821,96.8895,24613.0
2017-09-12 13:00:00,126.36,126.5,126.34,126.38,15482.0,96.8741,96.9815,96.8588,96.8895,15482.0
2017-09-12 13:05:00,126.39,126.5,126.39,126.5,12488.0,96.8971,96.9815,96.8971,96.9815,12488.0
2017-09-12 13:10:00,126.48,126.5,126.41,126.48,9386.0,96.9661,96.9815,96.9125,96.9661,9386.0
2017-09-12 13:15:00,126.47,126.6,126.46,126.51,10578.0,96.9585,97.0581,96.9508,96.9891,10578.0
2017-09-12 13:20:00,126.52,126.65,126.5,126.62,16314.0,96.9968,97.0965,96.9815,97.0735,16314.0
2017-09-12 13:25:00,126.6,126.68,126.57,126.66,17859.0,97.0581,97.1195,97.0351,97.1041,17859.0
2017-09-12 13:30:00,126.66,126.72,126.62,126.63,13546.0,97.1041,97.1501,97.0735,97.0811,13546.0
2017-09-12 13:35:00,126.63,126.67,126.6,126.65,10125.0,97.0811,97.1118,97.0581,97.0965,10125.0
2017-09-12 13:40:00,126.65,126.75,126.62,126.75,16880.0,97.0965,97.1731,97.0735,97.1731,16880.0
2017-09-12 13:45:00,126.73,126.73,126.66,126.7,8860.0,97.1578,97.1578,97.1041,97.1348,8860.0
2017-09-12 13:50:00,126.71,126.71,126.6,126.61,17227.0,97.1425,97.1425,97.0581,97.0658,17227.0
2017-09-12 13:55:00,126.61,126.7,126.58,126.63,21652.0,97.0658,97.1348,97.0428,97.0811,21652.0
2017-09-12 14:00:00,126.64,126.65,126.53,126.56,13881.0,97.0888,97.0965,97.0045,97.0275,13881.0
2017-09-12 14:05:00,126.55,126.55,126.44,126.45,29336.0,97.0198,97.0198,96.9355,96.9431,29336.0
2017-09-12 14:10:00,126.45,126.51,126.37,126.51,24350.0,96.9431,96.9891,96.8818,96.9891,24350.0
2017-09-12 14:15:00,126.5,126.59,126.48,126.57,18060.0,96.9815,97.0505,96.9661,97.0351,18060.0
2017-09-12 14:20:00,126.57,126.57,126.43,126.46,23308.0,97.0351,97.0351,96.9278,96.9508,23308.0
2017-09-12 14:25:00,126.48,126.49,126.33,126.43,68181.0,96.9661,96.9738,96.8511,96.9278,68181.0
2017-09-12 14:30:00,126.43,126.57,126.41,126.57,13259.0,96.9278,97.0351,96.9125,97.0351,13259.0
2017-09-12 14:35:00,126.58,126.72,126.58,126.67,20167.0,97.0428,97.1501,97.0428,97.1118,20167.0
2017-09-12 14:40:00,126.66,126.71,126.62,126.7,15909.0,97.1041,97.1425,97.0735,97.1348,15909.0
2017-09-12 14:45:00,126.68,126.73,126.62,126.68,9765.0,97.1195,97.1578,97.0735,97.1195,9765.0
2017-09-12 14:50:00,126.67,126.71,126.66,126.7,9311.0,97.1118,97.1425,97.1041,97.1348,9311.0
2017-09-12 14:55:00,126.7,126.79,126.66,126.75,15814.0,97.1348,97.2038,97.1041,97.1731,15814.0
2017-09-12 15:00:00,126.77,126.85,126.72,126.72,18315.0,97.1885,97.2498,97.1501,97.1501,18315.0
2017-09-12 15:05:00,126.72,126.72,126.53,126.54,13258.0,97.1501,97.1501,97.0045,97.0121,13258.0
2017-09-12 15:10:00,126.55,126.61,126.51,126.51,18218.0,97.0198,97.0658,96.9891,96.9891,18218.0
2017-09-12 15:15:00,126.52,126.61,126.44,126.52,25934.0,96.9968,97.0658,96.9355,96.9968,25934.0
2017-09-12 15:20:00,126.51,126.56,126.43,126.44,32213.0,96.9891,97.0275,96.9278,96.9355,32213.0
2017-09-12 15:25:00,126.42,126.51,126.42,126.46,22333.0,96.9201,96.9891,96.9201,96.9508,22333.0
2017-09-12 15:30:00,126.46,126.57,126.44,126.55,38694.0,96.9508,97.0351,96.9355,97.0198,38694.0
2017-09-12 15:35:00,126.55,126.66,126.5,126.55,34311.0,97.0198,97.1041,96.9815,97.0198,34311.0
2017-09-12 15:40:00,126.55,126.56,126.49,126.5,27570.0,97.0198,97.0275,96.9738,96.9815,27570.0
2017-09-12 15:45:00,126.49,126.49,126.37,126.44,48887.0,96.9738,96.9738,96.8818,96.9355,48887.0
2017-09-12 15:50:00,126.44,126.5,126.36,126.37,52376.0,96.9355,96.9815,96.8741,96.8818,52376.0
2017-09-12 15:55:00,126.37,126.44,126.32,126.44,111548.0,96.8818,96.9355,96.8435,96.9355,111548.0
2017-09-13 09:30:00,125.97,126.34,125.87,126.17,14022.0,96.5751,96.8588,96.4985,96.7285,14022.0
2017-09-13 09:35:00,126.27,126.42,126.03,126.03,12965.0,96.8051,96.9201,96.6211,96.6211,12965.0
2017-09-13 09:40:00,126.03,126.33,125.96,126.3,7621.0,96.6211,96.8511,96.5675,96.8281,7621.0
2017-09-13 09:45:00,126.34,126.44,126.21,126.32,9951.0,96.8588,96.9355,96.7591,96.8435,9951.0
2017-09-13 09:50:00,126.36,126.38,126.03,126.05,9580.0,96.8741,96.8895,96.6211,96.6365,9580.0
2017-09-13 09:55:00,126.08,126.1,125.9,126.03,8261.0,96.6595,96.6748,96.5215,96.6211,8261.0
2017-09-13 10:00:00,126.04,126.08,125.87,125.95,11530.0,96.6288,96.6595,96.4985,96.5598,11530.0
2017-09-13 10:05:00,125.96,126.25,125.96,126.22,7234.0,96.5675,96.7898,96.5675,96.7668,7234.0
2017-09-13 10:10:00,126.28,126.28,125.86,125.89,36588.0,96.8128,96.8128,96.4908,96.5138,36588.0
2017-09-13 10:15:00,125.89,126.0,125.72,126.0,20664.0,96.5138,96.5981,96.3835,96.5981,20664.0
2017-09-13 10:20:00,126.0,126.02,125.79,125.87,30102.0,96.5981,96.6135,96.4372,96.4985,30102.0
2017-09-13 10:25:00,125.9,125.94,125.77,125.93,16978.0,96.5215,96.5521,96.4218,96.5445,16978.0
2017-09-13 10:30:00,125.91,126.25,125.91,126.23,20024.0,96.5291,96.7898,96.5291,96.7745,20024.0
2017-09-13 10:35:00,126.21,126.42,126.19,126.42,18706.0,96.7591,96.9201,96.7438,96.9201,18706.0
2017-09-13 10:40:00,126.48,126.56,126.4,126.48,17417.0,96.9661,97.0275,96.9048,96.9661,17417.0
2017-09-13 10:45:00,126.48,126.53,126.4,126.48,35800.0,96.9661,97.0045,96.9048,96.9661,35800.0
2017-09-13 10:50:00,126.47,126.67,126.45,126.54,17232.0,96.9585,97.1118,96.9431,97.0121,17232.0
2017-09-13 10:55:00,126.55,126.63,126.51,126.6,14111.0,97.0198,97.0811,96.9891,97.0581,14111.0
2017-09-13 11:00:00,126.61,126.64,126.51,126.54,14834.0,97.0658,97.0888,96.9891,97.0121,14834.0
2017-09-13 11:05:00,126.5,126.64,126.46,126.6,16597.0,96.9815,97.0888,96.9508,97.0581,16597.0
2017-09-13 11:10:00,126.61,126.66,126.58,126.63,12829.0,97.0658,97.1041,97.0428,97.0811,12829.0
2017-09-13 11:15:00,126.65,126.72,126.62,126.67,11490.0,97.0965,97.1501,97.0735,97.1118,11490.0
2017-09-13 11:20:00,126.69,126.74,126.6,126.66,12964.0,97.1271,97.1655,97.0581,97.1041,12964.0
2017-09-13 11:25:00,126.67,126.72,126.6,126.72,11877.0,97.1118,97.1501,97.0581,97.1501,11877.0
2017-09-13 11:30:00,126.71,126.76,126.55,126.61,14744.0,97.1425,97.1808,97.0198,97.0658,14744.0
2017-09-13 11:35:00,126.57,126.6,126.5,126.6,12600.0,97.0351,97.0581,96.9815,97.0581,12600.0
2017-09-13 11:40:00,126.57,126.71,126.51,126.62,10183.0,97.0351,97.1425,96.9891,97.0735,10183.0
2017-09-13 11:45:00,126.63,126.87,126.63,126.79,13234.0,97.0811,97.2651,97.0811,97.2038,13234.0
2017-09-13 11:50:00,126.79,126.88,126.66,126.66,10906.0,97.2038,97.2728,97.1041,97.1041,10906.0
2017-09-13 11:55:00,126.67,126.73,126.59,126.72,12931.0,97.1118,97.1578,97.0505,97.1501,12931.0
2017-09-13 12:00:00,126.71,126.86,126.69,126.81,12669.0,97.1425,97.2575,97.1271,97.2191,12669.0
2017-09-13 12:05:00,126.8,126.86,126.74,126.78,7751.0,97.2115,97.2575,97.1655,97.1961,7751.0
2017-09-13 12:10:00,126.78,126.84,126.63,126.63,7382.0,97.1961,97.2421,97.0811,97.0811,7382.0
2017-09-13 12:15:00,126.68,126.7,126.63,126.64,12492.0,97.1195,97.1348,97.0811,97.0888,12492.0
2017-09-13 12:20:00,126.64,126.8,126.64,126.75,13649.0,97.0888,97.2115,97.0888,97.1731,13649.0
2017-09-13 12:25:00,126.73,126.84,126.73,126.76,14230.0,97.1578,97.2421,97.1578,97.1808,14230.0
2017-09-13 12:30:00,126.77,126.81,126.72,126.81,11780.0,97.1885,97.2191,97.1501,97.2191,11780.0
2017-09-13 12:35:00,126.8,126.8,126.65,126.66,16788.0,97.2115,97.2115,97.0965,97.1041,16788.0
2017-09-13 12:40:00,126.66,126.69,126.55,126.64,22392.0,97.1041,97.1271,97.0198,97.0888,22392.0
2017-09-13 12:45:00,126.63,126.66,126.56,126.59,8751.0,97.0811,97.1041,97.0275,97.0505,8751.0
2017-09-13 12:50:00,126.62,126.63,126.48,126.48,6458.0,97.0735,97.0811,96.9661,96.9661,6458.0
2017-09-13 12:55:00,126.48,126.54,126.43,126.51,8450.0,96.9661,97.0121,96.9278,96.9891,8450.0
2017-09-13 13:00:00,126.51,126.52,126.39,126.45,16729.0,96.9891,96.9968,96.8971,96.9431,16729.0
2017-09-13 13:05:00,126.43,126.59,126.43,126.53,15906.0,96.9278,97.0505,96.9278,97.0045,15906.0
2017-09-13 13:10:00,126.54,126.6,126.48,126.59,12162.0,97.0121,97.0581,96.9661,97.0505,12162.0
2017-09-13 13:15:00,126.57,126.67,126.51,126.67,15546.0,97.0351,97.1118,96.9891,97.1118,15546.0
2017-09-13 13:20:00,126.67,126.69,126.57,126.63,16136.0,97.1118,97.1271,97.0351,97.0811,16136.0
2017-09-13 13:25:00,126.61,126.64,126.5,126.52,5882.0,97.0658,97.0888,96.9815,96.9968,5882.0
2017-09-13 13:30:00,126.51,126.54,126.42,126.5,11480.0,96.9891,97.0121,96.9201,96.9815,11480.0
2017-09-13 13:35:00,126.5,126.51,126.41,126.44,7922.0,96.9815,96.9891,96.9125,96.9355,7922.0
2017-09-13 13:40:00,126.41,126.41,126.33,126.35,2953.0,96.9125,96.9125,96.8511,96.8665,2953.0
2017-09-13 13:45:00,126.37,126.45,126.37,126.41,4704.0,96.8818,96.9431,96.8818,96.9125,4704.0
2017-09-13 13:50:00,126.43,126.47,126.39,126.44,6622.0,96.9278,96.9585,96.8971,96.9355,6622.0
2017-09-13 13:55:00,126.45,126.59,126.44,126.56,9186.0,96.9431,97.0505,96.9355,97.0275,9186.0
2017-09-13 14:00:00,126.56,126.66,126.56,126.64,9485.0,97.0275,97.1041,97.0275,97.0888,9485.0
2017-09-13 14:05:00,126.66,126.76,126.66,126.69,15152.0,97.1041,97.1808,97.1041,97.1271,15152.0
2017-09-13 14:10:00,126.69,126.87,126.69,126.87,18080.0,97.1271,97.2651,97.1271,97.2651,18080.0
2017-09-13 14:15:00,126.87,126.87,126.8,126.86,20254.0,97.2651,97.2651,97.2115,97.2575,20254.0
2017-09-13 14:20:00,126.86,126.86,126.73,126.73,10732.0,97.2575,97.2575,97.1578,97.1578,10732.0
2017-09-13 14:25:00,126.73,126.97,126.72,126.92,12274.0,97.1578,97.3418,97.1501,97.3035,12274.0
2017-09-13 14:30:00,126.92,127.04,126.92,126.99,17384.0,97.3035,97.3955,97.3035,97.3571,17384.0
2017-09-13 14:35:00,126.97,126.98,126.86,126.92,8964.0,97.3418,97.3495,97.2575,97.3035,8964.0
2017-09-13 14:40:00,126.92,127.0,126.87,126.99,10021.0,97.3035,97.3648,97.2651,97.3571,10021.0
2017-09-13 14:45:00,126.98,127.08,126.95,127.06,11391.0,97.3495,97.4261,97.3265,97.4108,11391.0
2017-09-13 14:50:00,127.06,127.25,127.06,127.24,15827.0,97.4108,97.5565,97.4108,97.5488,15827.0
2017-09-13 14:55:00,127.25,127.27,127.14,127.18,15308.0,97.5565,97.5718,97.4721,97.5028,15308.0
2017-09-13 15:00:00,127.19,127.2,127.05,127.1,9233.0,97.5105,97.5181,97.4031,97.4415,9233.0
2017-09-13 15:05:00,127.09,127.1,126.99,127.05,12963.0,97.4338,97.4415,97.3571,97.4031,12963.0
2017-09-13 15:10:00,127.02,127.07,127.01,127.05,11789.0,97.3801,97.4185,97.3725,97.4031,11789.0
2017-09-13 15:15:00,127.04,127.06,126.97,127.02,15126.0,97.3955,97.4108,97.3418,97.3801,15126.0
2017-09-13 15:20:00,127.01,127.11,127.0,127.05,13225.0,97.3725,97.4491,97.3648,97.4031,13225.0
2017-09-13 15:25:00,127.05,127.11,127.04,127.08,17865.0,97.4031,97.4491,97.3955,97.4261,17865.0
2017-09-13 15:30:00,127.08,127.12,127.01,127.07,30038.0,97.4261,97.4568,97.3725,97.4185,30038.0
2017-09-13 15:35:00,127.07,127.11,127.02,127.05,31766.0,97.4185,97.4491,97.3801,97.4031,31766.0
2017-09-13 15:40:00,127.06,127.13,126.98,127.1,39387.0,97.4108,97.4645,97.3495,97.4415,39387.0
2017-09-13 15:45:00,127.09,127.15,127.03,127.12,32066.0,97.4338,97.4798,97.3878,97.4568,32066.0
2017-09-13 15:50:00,127.15,127.28,127.14,127.22,48978.0,97.4798,97.5795,97.4721,97.5335,48978.0
2017-09-13 15:55:00,127.22,127.32,127.19,127.29,106910.0,97.5335,97.6101,97.5105,97.5871,106910.0
2017-09-14 09:30:00,127.18,128.05,127.03,127.94,73919.0,97.5028,98.1698,97.3878,98.0855,73919.0
2017-09-14 09:35:00,127.9,127.96,127.73,127.79,22951.0,98.0548,98.1008,97.9245,97.9705,22951.0
2017-09-14 09:40:00,127.83,127.83,127.04,127.21,44141.0,98.0011,98.0011,97.3955,97.5258,44141.0
2017-09-14 09:45:00,127.22,127.37,127.1,127.26,26401.0,97.5335,97.6485,97.4415,97.5641,26401.0
2017-09-14 09:50:00,127.29,127.33,127.14,127.21,30333.0,97.5871,97.6178,97.4721,97.5258,30333.0
2017-09-14 09:55:00,127.23,127.44,127.21,127.35,18172.0,97.5411,97.7021,97.5258,97.6331,18172.0
2017-09-14 10:00:00,127.35,127.42,127.24,127.29,17517.0,97.6331,97.6868,97.5488,97.5871,17517.0
2017-09-14 10:05:00,127.29,127.54,127.21,127.53,21442.0,97.5871,97.7788,97.5258,97.7711,21442.0
2017-09-14 10:10:00,127.52,127.69,127.48,127.64,20074.0,97.7635,97.8938,97.7328,97.8555,20074.0
2017-09-14 10:15:00,127.61,127.7,127.56,127.62,12019.0,97.8325,97.9015,97.7941,97.8401,12019.0
2017-09-14 10:20:00,127.6,127.63,127.55,127.62,10795.0,97.8248,97.8478,97.7865,97.8401,10795.0
2017-09-14 10:25:00,127.63,127.76,127.63,127.76,10950.0,97.8478,97.9475,97.8478,97.9475,10950.0
2017-09-14 10:30:00,127.76,127.83,127.7,127.79,15943.0,97.9475,98.0011,97.9015,97.9705,15943.0
2017-09-14 10:35:00,127.78,127.85,127.74,127.78,11908.0,97.9628,98.0165,97.9321,97.9628,11908.0
2017-09-14 10:40:00,127.77,127.83,127.75,127.82,26505.0,97.9551,98.0011,97.9398,97.9935,26505.0
2017-09-14 10:45:00,127.83,127.85,127.74,127.81,12429.0,98.0011,98.0165,97.9321,97.9858,12429.0
2017-09-14 10:50:00,127.8,127.81,127.74,127.8,19584.0,97.9781,97.9858,97.9321,97.9781,19584.0
2017-09-14 10:55:00,127.81,127.88,127.74,127.75,11649.0,97.9858,98.0395,97.9321,97.9398,11649.0
2017-09-14 11:00:00,127.76,127.8,127.74,127.78,16355.0,97.9475,97.9781,97.9321,97.9628,16355.0
2017-09-14 11:05:00,127.77,127.81,127.74,127.77,19649.0,97.9551,97.9858,97.9321,97.9551,19649.0
2017-09-14 11:10:00,127.78,127.88,127.78,127.85,12711.0,97.9628,98.0395,97.9628,98.0165,12711.0
2017-09-14 11:15:00,127.82,127.93,127.74,127.81,13650.0,97.9935,98.0778,97.9321,97.9858,13650.0
2017-09-14 11:20:00,127.8,127.8,127.6,127.77,33885.0,97.9781,97.9781,97.8248,97.9551,33885.0
2017-09-14 11:25:00,127.76,127.79,127.75,127.76,16748.0,97.9475,97.9705,97.9398,97.9475,16748.0
2017-09-14 11:30:00,127.77,127.8,127.73,127.78,13169.0,97.9551,97.9781,97.9245,97.9628,13169.0
2017-09-14 11:35:00,127.78,127.85,127.74,127.75,13232.0,97.9628,98.0165,97.9321,97.9398,13232.0
2017-09-14 11:40:00,127.74,127.76,127.68,127.75,13169.0,97.9321,97.9475,97.8861,97.9398,13169.0
2017-09-14 11:45:00,127.75,127.76,127.59,127.59,12327.0,97.9398,97.9475,97.8171,97.8171,12327.0
2017-09-14 11:50:00,127.59,127.71,127.55,127.7,12661.0,97.8171,97.9091,97.7865,97.9015,12661.0
2017-09-14 11:55:00,127.69,127.78,127.69,127.73,9627.0,97.8938,97.9628,97.8938,97.9245,9627.0
2017-09-14 12:00:00,127.69,127.69,127.57,127.63,5705.0,97.8938,97.8938,97.8018,97.8478,5705.0
2017-09-14 12:05:00,127.61,127.81,127.61,127.77,7604.0,97.8325,97.9858,97.8325,97.9551,7604.0
2017-09-14 12:10:00,127.78,127.82,127.76,127.79,7484.0,97.9628,97.9935,97.9475,97.9705,7484.0
2017-09-14 12:15:00,127.78,127.8,127.76,127.77,9466.0,97.9628,97.9781,97.9475,97.9551,9466.0
2017-09-14 12:20:00,127.76,127.79,127.75,127.77,7979.0,97.9475,97.9705,97.9398,97.9551,7979.0
2017-09-14 12:25:00,127.77,127.85,127.75,127.75,13394.0,97.9551,98.0165,97.9398,97.9398,13394.0
2017-09-14 12:30:00,127.76,127.79,127.73,127.74,10206.0,97.9475,97.9705,97.9245,97.9321,10206.0
2017-09-14 12:35:00,127.75,127.79,127.73,127.75,14761.0,97.9398,97.9705,97.9245,97.9398,14761.0
2017-09-14 12:40:00,127.76,127.83,127.75,127.82,13198.0,97.9475,98.0011,97.9398,97.9935,13198.0
2017-09-14 12:45:00,127.81,127.82,127.75,127.77,4150.0,97.9858,97.9935,97.9398,97.9551,4150.0
2017-09-14 12:50:00,127.79,127.89,127.79,127.88,7750.0,97.9705,98.0471,97.9705,98.0395,7750.0
2017-09-14 12:55:00,127.88,127.88,127.75,127.76,14744.0,98.0395,98.0395,97.9398,97.9475,14744.0
2017-09-14 13:00:00,127.75,127.75,127.63,127.63,15165.0,97.9398,97.9398,97.8478,97.8478,15165.0
2017-09-14 13:05:00,127.62,127.64,127.58,127.58,9835.0,97.8401,97.8555,97.8095,97.8095,9835.0
2017-09-14 13:10:00,127.57,127.62,127.55,127.56,9259.0,97.8018,97.8401,97.7865,97.7941,9259.0
2017-09-14 13:15:00,127.56,127.6,127.52,127.59,9328.0,97.7941,97.8248,97.7635,97.8171,9328.0
2017-09-14 13:20:00,127.59,127.6,127.56,127.57,7537.0,97.8171,97.8248,97.7941,97.8018,7537.0
2017-09-14 13:25:00,127.59,127.64,127.59,127.63,9013.0,97.8171,97.8555,97.8171,97.8478,9013.0
2017-09-14 13:30:00,127.64,127.64,127.57,127.57,7648.0,97.8555,97.8555,97.8018,97.8018,7648.0
2017-09-14 13:35:00,127.55,127.57,127.51,127.52,9271.0,97.7865,97.8018,97.7558,97.7635,9271.0
2017-09-14 13:40:00,127.51,127.53,127.43,127.46,9451.0,97.7558,97.7711,97.6945,97.7175,9451.0
2017-09-14 13:45:00,127.43,127.45,127.37,127.39,11473.0,97.6945,97.7098,97.6485,97.6638,11473.0
2017-09-14 13:50:00,127.39,127.42,127.33,127.37,10444.0,97.6638,97.6868,97.6178,97.6485,10444.0
2017-09-14 13:55:00,127.33,127.36,127.27,127.31,13475.0,97.6178,97.6408,97.5718,97.6025,13475.0
2017-09-14 14:00:00,127.31,127.42,127.27,127.37,15444.0,97.6025,97.6868,97.5718,97.6485,15444.0
2017-09-14 14:05:00,127.36,127.43,127.34,127.38,10359.0,97.6408,97.6945,97.6255,97.6561,10359.0
2017-09-14 14:10:00,127.38,127.45,127.36,127.43,10463.0,97.6561,97.7098,97.6408,97.6945,10463.0
2017-09-14 14:15:00,127.42,127.43,127.34,127.38,11699.0,97.6868,97.6945,97.6255,97.6561,11699.0
2017-09-14 14:20:00,127.41,127.48,127.39,127.45,8179.0,97.6791,97.7328,97.6638,97.7098,8179.0
2017-09-14 14:25:00,127.42,127.48,127.37,127.39,12225.0,97.6868,97.7328,97.6485,97.6638,12225.0
2017-09-14 14:30:00,127.38,127.45,127.36,127.42,17020.0,97.6561,97.7098,97.6408,97.6868,17020.0
2017-09-14 14:35:00,127.39,127.46,127.39,127.4,8264.0,97.6638,97.7175,97.6638,97.6715,8264.0
2017-09-14 14:40:00,127.36,127.42,127.33,127.33,8824.0,97.6408,97.6868,97.6178,97.6178,8824.0
2017-09-14 14:45:00,127.33,127.34,127.29,127.3,6805.0,97.6178,97.6255,97.5871,97.5948,6805.0
2017-09-14 14:50:00,127.3,127.31,127.24,127.27,11148.0,97.5948,97.6025,97.5488,97.5718,11148.0
2017-09-14 14:55:00,127.26,127.31,127.24,127.3,13132.0,97.5641,97.6025,97.5488,97.5948,13132.0
2017-09-14 15:00:00,127.3,127.37,127.21,127.22,12557.0,97.5948,97.6485,97.5258,97.5335,12557.0
2017-09-14 15:05:00,127.21,127.29,127.21,127.23,8570.0,97.5258,97.5871,97.5258,97.5411,8570.0
2017-09-14 15:10:00,127.24,127.28,127.2,127.28,9022.0,97.5488,97.5795,97.5181,97.5795,9022.0
2017-09-14 15:15:00,127.27,127.39,127.21,127.39,13902.0,97.5718,97.6638,97.5258,97.6638,13902.0
2017-09-14 15:20:00,127.39,127.41,127.35,127.37,8955.0,97.6638,97.6791,97.6331,97.6485,8955.0
2017-09-14 15:25:00,127.37,127.38,127.3,127.35,15752.0,97.6485,97.6561,97.5948,97.6331,15752.0
2017-09-14 15:30:00,127.35,127.36,127.25,127.26,18924.0,97.6331,97.6408,97.5565,97.5641,18924.0
2017-09-14 15:35:00,127.26,127.26,127.21,127.22,16359.0,97.5641,97.5641,97.5258,97.5335,16359.0
2017-09-14 15:40:00,127.22,127.22,127.09,127.11,22067.0,97.5335,97.5335,97.4338,97.4491,22067.0
2017-09-14 15:45:00,127.09,127.2,127.07,127.16,39464.0,97.4338,97.5181,97.4185,97.4875,39464.0
2017-09-14 15:50:00,127.16,127.18,127.06,127.09,43007.0,97.4875,97.5028,97.4108,97.4338,43007.0
2017-09-14 15:55:00,127.09,127.21,127.07,127.2,108196.0,97.4338,97.5258,97.4185,97.5181,108196.0
2017-09-15 09:30:00,126.72,127.06,126.52,126.77,433174.0,97.1501,97.4108,96.9968,97.1885,433174.0
2017-09-15 09:35:00,126.94,127.25,126.7,127.17,15940.0,97.3188,97.5565,97.1348,97.4951,15940.0
2017-09-15 09:40:00,127.2,127.2,126.45,126.55,61916.0,97.5181,97.5181,96.9431,97.0198,61916.0
2017-09-15 09:45:00,126.57,126.93,126.5,126.69,56864.0,97.0351,97.3111,96.9815,97.1271,56864.0
2017-09-15 09:50:00,126.65,126.89,126.54,126.79,19934.0,97.0965,97.2805,97.0121,97.2038,19934.0
2017-09-15 09:55:00,126.78,126.85,126.52,126.73,14083.0,97.1961,97.2498,96.9968,97.1578,14083.0
2017-09-15 10:00:00,126.75,126.86,126.71,126.83,15380.0,97.1731,97.2575,97.1425,97.2345,15380.0
2017-09-15 10:05:00,126.75,126.98,126.74,126.89,13740.0,97.1731,97.3495,97.1655,97.2805,13740.0
2017-09-15 10:10:00,126.93,127.01,126.89,127.01,7053.0,97.3111,97.3725,97.2805,97.3725,7053.0
2017-09-15 10:15:00,127.0,127.15,126.98,127.15,7268.0,97.3648,97.4798,97.3495,97.4798,7268.0
2017-09-15 10:20:00,127.17,127.26,127.08,127.08,16130.0,97.4951,97.5641,97.4261,97.4261,16130.0
2017-09-15 10:25:00,127.1,127.15,126.98,127.09,10422.0,97.4415,97.4798,97.3495,97.4338,10422.0
2017-09-15 10:30:00,127.09,127.22,127.02,127.15,6608.0,97.4338,97.5335,97.3801,97.4798,6608.0
2017-09-15 10:35:00,127.18,127.21,127.04,127.07,15401.0,97.5028,97.5258,97.3955,97.4185,15401.0
2017-09-15 10:40:00,127.05,127.05,126.88,126.97,6747.0,97.4031,97.4031,97.2728,97.3418,6747.0
2017-09-15 10:45:00,126.97,127.09,126.88,127.04,6826.0,97.3418,97.4338,97.2728,97.3955,6826.0
2017-09-15 10:50:00,127.05,127.24,127.05,127.23,7436.0,97.4031,97.5488,97.4031,97.5411,7436.0
2017-09-15 10:55:00,127.19,127.26,127.1,127.23,4787.0,97.5105,97.5641,97.4415,97.5411,4787.0
2017-09-15 11:00:00,127.23,127.31,127.16,127.31,9227.0,97.5411,97.6025,97.4875,97.6025,9227.0
2017-09-15 11:05:00,127.3,127.33,127.26,127.32,4517.0,97.5948,97.6178,97.5641,97.6101,4517.0
2017-09-15 11:10:00,127.32,127.32,127.12,127.28,7529.0,97.6101,97.6101,97.4568,97.5795,7529.0
2017-09-15 11:15:00,127.21,127.23,127.07,127.12,9454.0,97.5258,97.5411,97.4185,97.4568,9454.0
2017-09-15 11:20:00,127.16,127.24,127.13,127.24,3151.0,97.4875,97.5488,97.4645,97.5488,3151.0
2017-09-15 11:25:00,127.27,127.36,127.25,127.25,6243.0,97.5718,97.6408,97.5565,97.5565,6243.0
2017-09-15 11:30:00,127.3,127.38,127.29,127.33,7356.0,97.5948,97.6561,97.5871,97.6178,7356.0
2017-09-15 11:35:00,127.33,127.38,127.22,127.22,6613.0,97.6178,97.6561,97.5335,97.5335,6613.0
2017-09-15 11:40:00,127.24,127.38,127.2,127.26,18752.0,97.5488,97.6561,97.5181,97.5641,18752.0
2017-09-15 11:45:00,127.29,127.3,127.19,127.25,5777.0,97.5871,97.5948,97.5105,97.5565,5777.0
2017-09-15 11:50:00,127.26,127.26,127.21,127.23,5750.0,97.5641,97.5641,97.5258,97.5411,5750.0
2017-09-15 11:55:00,127.23,127.27,127.17,127.27,5450.0,97.5411,97.5718,97.4951,97.5718,5450.0
2017-09-15 12:00:00,127.27,127.31,127.21,127.28,6756.0,97.5718,97.6025,97.5258,97.5795,6756.0
2017-09-15 12:05:00,127.27,127.27,127.13,127.18,3830.0,97.5718,97.5718,97.4645,97.5028,3830.0
2017-09-15 12:10:00,127.2,127.2,127.09,127.16,8205.0,97.5181,97.5181,97.4338,97.4875,8205.0
2017-09-15 12:15:00,127.18,127.2,127.11,127.2,5635.0,97.5028,97.5181,97.4491,97.5181,5635.0
2017-09-15 12:20:00,127.16,127.2,127.13,127.15,4890.0,97.4875,97.5181,97.4645,97.4798,4890.0
2017-09-15 12:25:00,127.15,127.18,127.11,127.11,4962.0,97.4798,97.5028,97.4491,97.4491,4962.0
2017-09-15 12:30:00,127.12,127.21,127.09,127.18,5372.0,97.4568,97.5258,97.4338,97.5028,5372.0
2017-09-15 12:35:00,127.18,127.2,127.14,127.18,3927.0,97.5028,97.5181,97.4721,97.5028,3927.0
2017-09-15 12:40:00,127.21,127.31,127.21,127.29,3100.0,97.5258,97.6025,97.5258,97.5871,3100.0
2017-09-15 12:45:00,127.33,127.37,127.29,127.35,8417.0,97.6178,97.6485,97.5871,97.6331,8417.0
2017-09-15 12:50:00,127.37,127.37,127.3,127.3,4500.0,97.6485,97.6485,97.5948,97.5948,4500.0
2017-09-15 12:55:00,127.3,127.33,127.25,127.33,4846.0,97.5948,97.6178,97.5565,97.6178,4846.0
2017-09-15 13:00:00,127.33,127.33,127.3,127.33,2900.0,97.6178,97.6178,97.5948,97.6178,2900.0
2017-09-15 13:05:00,127.35,127.35,127.29,127.35,2584.0,97.6331,97.6331,97.5871,97.6331,2584.0
2017-09-15 13:10:00,127.34,127.36,127.26,127.3,6220.0,97.6255,97.6408,97.5641,97.5948,6220.0
2017-09-15 13:15:00,127.3,127.35,127.27,127.34,20317.0,97.5948,97.6331,97.5718,97.6255,20317.0
2017-09-15 13:20:00,127.33,127.37,127.28,127.28,4177.0,97.6178,97.6485,97.5795,97.5795,4177.0
2017-09-15 13:25:00,127.28,127.37,127.24,127.32,4895.0,97.5795,97.6485,97.5488,97.6101,4895.0
2017-09-15 13:30:00,127.36,127.37,127.32,127.34,3966.0,97.6408,97.6485,97.6101,97.6255,3966.0
2017-09-15 13:35:00,127.34,127.39,127.31,127.39,6342.0,97.6255,97.6638,97.6025,97.6638,6342.0
2017-09-15 13:40:00,127.38,127.44,127.36,127.44,6884.0,97.6561,97.7021,97.6408,97.7021,6884.0
2017-09-15 13:45:00,127.45,127.49,127.41,127.48,7293.0,97.7098,97.7405,97.6791,97.7328,7293.0
2017-09-15 13:50:00,127.48,127.53,127.45,127.5,4400.0,97.7328,97.7711,97.7098,97.7481,4400.0
2017-09-15 13:55:00,127.49,127.52,127.44,127.47,5741.0,97.7405,97.7635,97.7021,97.7251,5741.0
2017-09-15 14:00:00,127.46,127.51,127.46,127.51,5930.0,97.7175,97.7558,97.7175,97.7558,5930.0
2017-09-15 14:05:00,127.52,127.69,127.5,127.65,13510.0,97.7635,97.8938,97.7481,97.8631,13510.0
2017-09-15 14:10:00,127.64,127.65,127.53,127.55,7229.0,97.8555,97.8631,97.7711,97.7865,7229.0
2017-09-15 14:15:00,127.51,127.56,127.5,127.5,4330.0,97.7558,97.7941,97.7481,97.7481,4330.0
2017-09-15 14:20:00,127.5,127.57,127.45,127.54,8761.0,97.7481,97.8018,97.7098,97.7788,8761.0
2017-09-15 14:25:00,127.52,127.54,127.41,127.5,9793.0,97.7635,97.7788,97.6791,97.7481,9793.0
2017-09-15 14:30:00,127.5,127.56,127.5,127.54,40709.0,97.7481,97.7941,97.7481,97.7788,40709.0
2017-09-15 14:35:00,127.55,127.58,127.54,127.55,10321.0,97.7865,97.8095,97.7788,97.7865,10321.0
2017-09-15 14:40:00,127.54,127.64,127.54,127.64,16370.0,97.7788,97.8555,97.7788,97.8555,16370.0
2017-09-15 14:45:00,127.64,127.69,127.63,127.63,19734.0,97.8555,97.8938,97.8478,97.8478,19734.0
2017-09-15 14:50:00,127.62,127.63,127.49,127.51,27251.0,97.8401,97.8478,97.7405,97.7558,27251.0
2017-09-15 14:55:00,127.53,127.55,127.48,127.53,7547.0,97.7711,97.7865,97.7328,97.7711,7547.0
2017-09-15 15:00:00,127.52,127.58,127.52,127.57,14620.0,97.7635,97.8095,97.7635,97.8018,14620.0
2017-09-15 15:05:00,127.57,127.66,127.53,127.66,24289.0,97.8018,97.8708,97.7711,97.8708,24289.0
2017-09-15 15:10:00,127.67,127.77,127.66,127.76,11757.0,97.8785,97.9551,97.8708,97.9475,11757.0
2017-09-15 15:15:00,127.76,127.77,127.69,127.73,19502.0,97.9475,97.9551,97.8938,97.9245,19502.0
2017-09-15 15:20:00,127.74,127.76,127.7,127.7,21051.0,97.9321,97.9475,97.9015,97.9015,21051.0
2017-09-15 15:25:00,127.69,127.79,127.69,127.79,20036.0,97.8938,97.9705,97.8938,97.9705,20036.0
2017-09-15 15:30:00,127.79,127.95,127.79,127.95,32906.0,97.9705,98.0931,97.9705,98.0931,32906.0
2017-09-15 15:35:00,127.94,127.95,127.87,127.87,28604.0,98.0855,98.0931,98.0318,98.0318,28604.0
2017-09-15 15:40:00,127.88,127.97,127.88,127.97,60815.0,98.0395,98.1085,98.0395,98.1085,60815.0
2017-09-15 15:45:00,127.97,128.08,127.92,128.07,77741.0,98.1085,98.1928,98.0701,98.1851,77741.0
2017-09-15 15:50:00,128.08,128.19,128.07,128.19,92930.0,98.1928,98.2771,98.1851,98.2771,92930.0
2017-09-15 15:55:00,128.19,128.2,128.08,128.16,270069.0,98.2771,98.2848,98.1928,98.2541,270069.0
2017-09-18 09:30:00,128.73,129.06,128.55,128.98,27611.0,98.6911,98.9441,98.5531,98.8828,27611.0
2017-09-18 09:35:00,128.92,129.04,128.62,128.81,13076.0,98.8368,98.9288,98.6068,98.7524,13076.0
2017-09-18 09:40:00,128.83,129.12,128.8,129.06,7386.0,98.7678,98.9901,98.7448,98.9441,7386.0
2017-09-18 09:45:00,129.13,129.14,128.79,128.89,19743.0,98.9978,99.0054,98.7371,98.8138,19743.0
2017-09-18 09:50:00,128.88,129.05,128.8,128.82,9980.0,98.8061,98.9364,98.7448,98.7601,9980.0
2017-09-18 09:55:00,128.82,128.9,128.7,128.84,10436.0,98.7601,98.8214,98.6681,98.7754,10436.0
2017-09-18 10:00:00,128.89,128.92,128.73,128.73,8641.0,98.8138,98.8368,98.6911,98.6911,8641.0
2017-09-18 10:05:00,128.72,128.8,128.7,128.76,9426.0,98.6834,98.7448,98.6681,98.7141,9426.0
2017-09-18 10:10:00,128.79,128.89,128.75,128.87,11080.0,98.7371,98.8138,98.7064,98.7984,11080.0
2017-09-18 10:15:00,128.86,128.92,128.68,128.71,14657.0,98.7908,98.8368,98.6528,98.6758,14657.0
2017-09-18 10:20:00,128.68,128.91,128.67,128.83,17929.0,98.6528,98.8291,98.6451,98.7678,17929.0
2017-09-18 10:25:00,128.85,128.98,128.84,128.96,22304.0,98.7831,98.8828,98.7754,98.8674,22304.0
2017-09-18 10:30:00,128.97,129.2,128.97,128.99,13351.0,98.8751,99.0514,98.8751,98.8904,13351.0
2017-09-18 10:35:00,129.01,129.01,128.91,128.94,9468.0,98.9058,98.9058,98.8291,98.8521,9468.0
2017-09-18 10:40:00,128.94,129.07,128.92,129.06,12132.0,98.8521,98.9518,98.8368,98.9441,12132.0
2017-09-18 10:45:00,129.08,129.15,129.02,129.15,12191.0,98.9594,99.0131,98.9134,99.0131,12191.0
2017-09-18 10:50:00,129.15,129.18,129.05,129.18,16720.0,99.0131,99.0361,98.9364,99.0361,16720.0
2017-09-18 10:55:00,129.19,129.19,129.01,129.02,8514.0,99.0438,99.0438,98.9058,98.9134,8514.0
2017-09-18 11:00:00,129.01,129.2,128.99,129.19,19137.0,98.9058,99.0514,98.8904,99.0438,19137.0
2017-09-18 11:05:00,129.19,129.23,129.12,129.19,9482.0,99.0438,99.0744,98.9901,99.0438,9482.0
2017-09-18 11:10:00,129.21,129.27,129.16,129.27,17998.0,99.0591,99.1051,99.0208,99.1051,17998.0
2017-09-18 11:15:00,129.25,129.37,129.25,129.35,13239.0,99.0898,99.1818,99.0898,99.1664,13239.0
2017-09-18 11:20:00,129.36,129.55,129.3,129.5,49065.0,99.1741,99.3198,99.1281,99.2814,49065.0
2017-09-18 11:25:00,129.52,129.55,129.41,129.53,10582.0,99.2968,99.3198,99.2124,99.3044,10582.0
2017-09-18 11:30:00,129.55,129.7,129.55,129.67,8970.0,99.3198,99.4348,99.3198,99.4118,8970.0
2017-09-18 11:35:00,129.71,129.73,129.6,129.69,12530.0,99.4424,99.4578,99.3581,99.4271,12530.0
2017-09-18 11:40:00,129.71,129.74,129.65,129.65,14897.0,99.4424,99.4654,99.3964,99.3964,14897.0
2017-09-18 11:45:00,129.66,129.73,129.63,129.63,12729.0,99.4041,99.4578,99.3811,99.3811,12729.0
2017-09-18 11:50:00,129.62,129.63,129.54,129.58,6377.0,99.3734,99.3811,99.3121,99.3428,6377.0
2017-09-18 11:55:00,129.59,129.66,129.59,129.64,10691.0,99.3504,99.4041,99.3504,99.3888,10691.0
2017-09-18 12:00:00,129.64,129.8,129.61,129.8,67861.0,99.3888,99.5114,99.3658,99.5114,67861.0
2017-09-18 12:05:00,129.78,129.9,129.67,129.67,17380.0,99.4961,99.5881,99.4118,99.4118,17380.0
2017-09-18 12:10:00,129.66,129.67,129.49,129.62,6390.0,99.4041,99.4118,99.2738,99.3734,6390.0
2017-09-18 12:15:00,129.59,129.8,129.59,129.74,6330.0,99.3504,99.5114,99.3504,99.4654,6330.0
2017-09-18 12:20:00,129.77,129.86,129.77,129.79,7052.0,99.4884,99.5574,99.4884,99.5038,7052.0
2017-09-18 12:25:00,129.79,129.89,129.76,129.76,8781.0,99.5038,99.5804,99.4808,99.4808,8781.0
2017-09-18 12:30:00,129.74,129.78,129.72,129.77,8765.0,99.4654,99.4961,99.4501,99.4884,8765.0
2017-09-18 12:35:00,129.78,129.88,129.75,129.86,4860.0,99.4961,99.5728,99.4731,99.5574,4860.0
2017-09-18 12:40:00,129.86,129.9,129.82,129.89,7274.0,99.5574,99.5881,99.5268,99.5804,7274.0
2017-09-18 12:45:00,129.89,129.9,129.75,129.82,9103.0,99.5804,99.5881,99.4731,99.5268,9103.0
2017-09-18 12:50:00,129.79,129.84,129.75,129.81,9106.0,99.5038,99.5421,99.4731,99.5191,9106.0
2017-09-18 12:55:00,129.81,129.83,129.69,129.78,17314.0,99.5191,99.5344,99.4271,99.4961,17314.0
2017-09-18 13:00:00,129.77,129.79,129.66,129.76,6263.0,99.4884,99.5038,99.4041,99.4808,6263.0
2017-09-18 13:05:00,129.76,129.76,129.69,129.74,4720.0,99.4808,99.4808,99.4271,99.4654,4720.0
2017-09-18 13:10:00,129.74,129.83,129.67,129.67,15076.0,99.4654,99.5344,99.4118,99.4118,15076.0
2017-09-18 13:15:00,129.68,129.77,129.64,129.76,10765.0,99.4194,99.4884,99.3888,99.4808,10765.0
2017-09-18 13:20:00,129.74,129.74,129.66,129.68,3705.0,99.4654,99.4654,99.4041,99.4194,3705.0
2017-09-18 13:25:00,129.67,129.79,129.65,129.78,9926.0,99.4118,99.5038,99.3964,99.4961,9926.0
2017-09-18 13:30:00,129.77,129.79,129.67,129.75,6721.0,99.4884,99.5038,99.4118,99.4731,6721.0
2017-09-18 13:35:00,129.77,129.84,129.73,129.79,6836.0,99.4884,99.5421,99.4578,99.5038,6836.0
2017-09-18 13:40:00,129.77,129.91,129.77,129.91,7230.0,99.4884,99.5958,99.4884,99.5958,7230.0
2017-09-18 13:45:00,129.94,130.01,129.94,129.97,11155.0,99.6188,99.6724,99.6188,99.6418,11155.0
2017-09-18 13:50:00,129.94,130.05,129.94,130.03,12212.0,99.6188,99.7031,99.6188,99.6878,12212.0
2017-09-18 13:55:00,130.04,130.09,129.96,130.0,8505.0,99.6954,99.7338,99.6341,99.6648,8505.0
2017-09-18 14:00:00,130.0,130.04,129.98,130.02,14852.0,99.6648,99.6954,99.6494,99.6801,14852.0
2017-09-18 14:05:00,130.02,130.16,130.02,130.12,13463.0,99.6801,99.7874,99.6801,99.7568,13463.0
2017-09-18 14:10:00,130.11,130.22,130.05,130.22,12202.0,99.7491,99.8334,99.7031,99.8334,12202.0
2017-09-18 14:15:00,130.23,130.24,129.94,129.97,16235.0,99.8411,99.8488,99.6188,99.6418,16235.0
2017-09-18 14:20:00,129.97,130.05,129.97,130.01,9099.0,99.6418,99.7031,99.6418,99.6724,9099.0
2017-09-18 14:25:00,130.01,130.16,130.0,130.15,26167.0,99.6724,99.7874,99.6648,99.7798,26167.0
2017-09-18 14:30:00,130.16,130.22,130.04,130.04,20745.0,99.7874,99.8334,99.6954,99.6954,20745.0
2017-09-18 14:35:00,130.06,130.09,129.95,130.0,15094.0,99.7108,99.7338,99.6264,99.6648,15094.0
2017-09-18 14:40:00,129.99,130.09,129.99,130.07,27176.0,99.6571,99.7338,99.6571,99.7184,27176.0
2017-09-18 14:45:00,130.06,130.13,129.93,130.04,12866.0,99.7108,99.7644,99.6111,99.6954,12866.0
2017-09-18 14:50:00,130.08,130.17,130.03,130.05,13784.0,99.7261,99.7951,99.6878,99.7031,13784.0
2017-09-18 14:55:00,130.03,130.04,129.9,129.95,15318.0,99.6878,99.6954,99.5881,99.6264,15318.0
2017-09-18 15:00:00,129.98,130.05,129.97,130.01,18674.0,99.6494,99.7031,99.6418,99.6724,18674.0
2017-09-18 15:05:00,130.03,130.03,129.88,129.91,14090.0,99.6878,99.6878,99.5728,99.5958,14090.0
2017-09-18 15:10:00,129.92,129.92,129.68,129.68,8766.0,99.6034,99.6034,99.4194,99.4194,8766.0
2017-09-18 15:15:00,129.69,129.8,129.69,129.72,12637.0,99.4271,99.5114,99.4271,99.4501,12637.0
2017-09-18 15:20:00,129.74,129.84,129.73,129.79,12362.0,99.4654,99.5421,99.4578,99.5038,12362.0
2017-09-18 15:25:00,129.8,129.8,129.68,129.69,13479.0,99.5114,99.5114,99.4194,99.4271,13479.0
2017-09-18 15:30:00,129.68,129.74,129.66,129.72,18584.0,99.4194,99.4654,99.4041,99.4501,18584.0
2017-09-18 15:35:00,129.72,129.8,129.72,129.76,20559.0,99.4501,99.5114,99.4501,99.4808,20559.0
2017-09-18 15:40:00,129.76,129.87,129.74,129.79,30763.0,99.4808,99.5651,99.4654,99.5038,30763.0
2017-09-18 15:45:00,129.79,129.81,129.7,129.74,38765.0,99.5038,99.5191,99.4348,99.4654,38765.0
2017-09-18 15:50:00,129.75,129.8,129.7,129.75,46939.0,99.4731,99.5114,99.4348,99.4731,46939.0
2017-09-18 15:55:00,129.74,129.77,129.57,129.71,87316.0,99.4654,99.4884,99.3351,99.4424,87316.0
2017-09-19 09:30:00,129.84,129.84,129.58,129.7,16139.0,99.5421,99.5421,99.3428,99.4348,16139.0
2017-09-19 09:35:00,129.64,129.87,129.44,129.82,16644.0,99.3888,99.5651,99.2354,99.5268,16644.0
2017-09-19 09:40:00,129.78,129.96,129.74,129.93,11582.0,99.4961,99.6341,99.4654,99.6111,11582.0
2017-09-19 09:45:00,129.91,130.04,129.82,129.89,11610.0,99.5958,99.6954,99.5268,99.5804,11610.0
2017-09-19 09:50:00,129.96,130.11,129.87,130.02,10334.0,99.6341,99.7491,99.5651,99.6801,10334.0
2017-09-19 09:55:00,130.0,130.33,129.86,130.19,16483.0,99.6648,99.9178,99.5574,99.8104,16483.0
2017-09-19 10:00:00,130.18,130.38,130.14,130.35,17122.0,99.8028,99.9561,99.7721,99.9331,17122.0
2017-09-19 10:05:00,130.32,130.5,130.3,130.31,14200.0,99.9101,100.0481,99.8948,99.9024,14200.0
2017-09-19 10:10:00,130.33,130.62,130.33,130.61,17587.0,99.9178,100.1401,99.9178,100.1324,17587.0
2017-09-19 10:15:00,130.6,130.62,130.39,130.42,14873.0,100.1247,100.1401,99.9638,99.9867,14873.0
2017-09-19 10:20:00,130.42,130.75,130.3,130.66,23833.0,99.9867,100.2397,99.8948,100.1707,23833.0
2017-09-19 10:25:00,130.65,130.65,130.33,130.38,12278.0,100.1631,100.1631,99.9178,99.9561,12278.0
2017-09-19 10:30:00,130.39,130.48,130.34,130.38,9643.0,99.9638,100.0327,99.9254,99.9561,9643.0
2017-09-19 10:35:00,130.38,130.61,130.3,130.59,14552.0,99.9561,100.1324,99.8948,100.1171,14552.0
2017-09-19 10:40:00,130.56,130.56,130.32,130.39,7429.0,100.0941,100.0941,99.9101,99.9638,7429.0
2017-09-19 10:45:00,130.37,130.42,130.31,130.31,9129.0,99.9484,99.9867,99.9024,99.9024,9129.0
2017-09-19 10:50:00,130.31,130.46,130.26,130.46,14460.0,99.9024,100.0174,99.8641,100.0174,14460.0
2017-09-19 10:55:00,130.47,130.47,130.3,130.38,11308.0,100.0251,100.0251,99.8948,99.9561,11308.0
2017-09-19 11:00:00,130.38,130.38,130.2,130.23,9747.0,99.9561,99.9561,99.8181,99.8411,9747.0
2017-09-19 11:05:00,130.23,130.51,130.18,130.5,12330.0,99.8411,100.0557,99.8028,100.0481,12330.0
2017-09-19 11:10:00,130.53,130.68,130.51,130.6,8793.0,100.0711,100.1861,100.0557,100.1247,8793.0
2017-09-19 11:15:00,130.63,130.67,130.58,130.61,13176.0,100.1477,100.1784,100.1094,100.1324,13176.0
2017-09-19 11:20:00,130.62,130.67,130.54,130.61,14412.0,100.1401,100.1784,100.0787,100.1324,14412.0
2017-09-19 11:25:00,130.58,130.7,130.56,130.65,14027.0,100.1094,100.2014,100.0941,100.1631,14027.0
2017-09-19 11:30:00,130.61,130.64,130.59,130.64,13488.0,100.1324,100.1554,100.1171,100.1554,13488.0
2017-09-19 11:35:00,130.65,130.69,130.59,130.62,9519.0,100.1631,100.1937,100.1171,100.1401,9519.0
2017-09-19 11:40:00,130.61,130.8,130.61,130.7,14450.0,100.1324,100.2781,100.1324,100.2014,14450.0
2017-09-19 11:45:00,130.69,130.79,130.68,130.68,9700.0,100.1937,100.2704,100.1861,100.1861,9700.0
2017-09-19 11:50:00,130.65,130.8,130.65,130.72,10391.0,100.1631,100.2781,100.1631,100.2167,10391.0
2017-09-19 11:55:00,130.72,130.8,130.7,130.8,10942.0,100.2167,100.2781,100.2014,100.2781,10942.0
2017-09-19 12:00:00,130.75,130.84,130.75,130.82,7458.0,100.2397,100.3087,100.2397,100.2934,7458.0
2017-09-19 12:05:00,130.8,130.84,130.75,130.82,5096.0,100.2781,100.3087,100.2397,100.2934,5096.0
2017-09-19 12:10:00,130.81,130.91,130.81,130.87,9964.0,100.2857,100.3624,100.2857,100.3317,9964.0
2017-09-19 12:15:00,130.87,130.93,130.86,130.91,6113.0,100.3317,100.3777,100.3241,100.3624,6113.0
2017-09-19 12:20:00,130.9,131.09,130.83,131.09,18108.0,100.3547,100.5004,100.3011,100.5004,18108.0
2017-09-19 12:25:00,131.06,131.24,131.06,131.21,12329.0,100.4774,100.6154,100.4774,100.5924,12329.0
2017-09-19 12:30:00,131.2,131.29,131.18,131.2,12280.0,100.5847,100.6537,100.5694,100.5847,12280.0
2017-09-19 12:35:00,131.19,131.21,131.14,131.15,10957.0,100.5771,100.5924,100.5387,100.5464,10957.0
2017-09-19 12:40:00,131.15,131.28,131.13,131.28,13425.0,100.5464,100.6461,100.5311,100.6461,13425.0
2017-09-19 12:45:00,131.32,131.37,131.28,131.32,9727.0,100.6767,100.7151,100.6461,100.6767,9727.0
2017-09-19 12:50:00,131.31,131.46,131.26,131.41,14063.0,100.6691,100.7841,100.6307,100.7457,14063.0
2017-09-19 12:55:00,131.39,131.43,131.37,131.43,17305.0,100.7304,100.7611,100.7151,100.7611,17305.0
2017-09-19 13:00:00,131.41,131.42,131.38,131.4,18285.0,100.7457,100.7534,100.7227,100.7381,18285.0
2017-09-19 13:05:00,131.4,131.48,131.3,131.46,25817.0,100.7381,100.7994,100.6614,100.7841,25817.0
2017-09-19 13:10:00,131.48,131.48,131.36,131.36,8815.0,100.7994,100.7994,100.7074,100.7074,8815.0
2017-09-19 13:15:00,131.36,131.45,131.3,131.3,12092.0,100.7074,100.7764,100.6614,100.6614,12092.0
2017-09-19 13:20:00,131.27,131.32,131.25,131.3,13872.0,100.6384,100.6767,100.6231,100.6614,13872.0
2017-09-19 13:25:00,131.33,131.34,131.25,131.3,13935.0,100.6844,100.6921,100.6231,100.6614,13935.0
2017-09-19 13:30:00,131.28,131.33,131.22,131.22,11574.0,100.6461,100.6844,100.6001,100.6001,11574.0
2017-09-19 13:35:00,131.22,131.22,131.08,131.08,7675.0,100.6001,100.6001,100.4927,100.4927,7675.0
2017-09-19 13:40:00,131.07,131.26,131.05,131.23,17600.0,100.4851,100.6307,100.4697,100.6077,17600.0
2017-09-19 13:45:00,131.23,131.28,131.2,131.2,7257.0,100.6077,100.6461,100.5847,100.5847,7257.0
2017-09-19 13:50:00,131.21,131.3,131.21,131.25,10766.0,100.5924,100.6614,100.5924,100.6231,10766.0
2017-09-19 13:55:00,131.24,131.33,131.23,131.33,16156.0,100.6154,100.6844,100.6077,100.6844,16156.0
2017-09-19 14:00:00,131.3,131.39,131.28,131.3,29432.0,100.6614,100.7304,100.6461,100.6614,29432.0
2017-09-19 14:05:00,131.3,131.3,131.15,131.24,18802.0,100.6614,100.6614,100.5464,100.6154,18802.0
2017-09-19 14:10:00,131.22,131.26,131.15,131.26,17093.0,100.6001,100.6307,100.5464,100.6307,17093.0
2017-09-19 14:15:00,131.29,131.4,131.26,131.4,28926.0,100.6537,100.7381,100.6307,100.7381,28926.0
2017-09-19 14:20:00,131.41,131.45,131.34,131.36,7154.0,100.7457,100.7764,100.6921,100.7074,7154.0
2017-09-19 14:25:00,131.36,131.36,131.27,131.28,5614.0,100.7074,100.7074,100.6384,100.6461,5614.0
2017-09-19 14:30:00,131.3,131.41,131.29,131.41,8388.0,100.6614,100.7457,100.6537,100.7457,8388.0
2017-09-19 14:35:00,131.37,131.43,131.37,131.4,7608.0,100.7151,100.7611,100.7151,100.7381,7608.0
2017-09-19 14:40:00,131.39,131.39,131.25,131.31,10290.0,100.7304,100.7304,100.6231,100.6691,10290.0
2017-09-19 14:45:00,131.31,131.43,131.3,131.41,11112.0,100.6691,100.7611,100.6614,100.7457,11112.0
2017-09-19 14:50:00,131.41,131.41,131.32,131.33,11501.0,100.7457,100.7457,100.6767,100.6844,11501.0
2017-09-19 14:55:00,131.32,131.36,131.24,131.36,13295.0,100.6767,100.7074,100.6154,100.7074,13295.0
2017-09-19 15:00:00,131.36,131.46,131.33,131.44,30323.0,100.7074,100.7841,100.6844,100.7687,30323.0
2017-09-19 15:05:00,131.43,131.53,131.42,131.42,11697.0,100.7611,100.8377,100.7534,100.7534,11697.0
2017-09-19 15:10:00,131.42,131.42,131.33,131.38,16434.0,100.7534,100.7534,100.6844,100.7227,16434.0
2017-09-19 15:15:00,131.37,131.44,131.35,131.44,14669.0,100.7151,100.7687,100.6997,100.7687,14669.0
2017-09-19 15:20:00,131.45,131.45,131.37,131.4,20446.0,100.7764,100.7764,100.7151,100.7381,20446.0
2017-09-19 15:25:00,131.4,131.44,131.35,131.44,19060.0,100.7381,100.7687,100.6997,100.7687,19060.0
2017-09-19 15:30:00,131.44,131.48,131.39,131.46,22321.0,100.7687,100.7994,100.7304,100.7841,22321.0
2017-09-19 15:35:00,131.46,131.46,131.36,131.39,19266.0,100.7841,100.7841,100.7074,100.7304,19266.0
2017-09-19 15:40:00,131.4,131.49,131.29,131.29,23401.0,100.7381,100.8071,100.6537,100.6537,23401.0
2017-09-19 15:45:00,131.3,131.32,131.17,131.23,46235.0,100.6614,100.6767,100.5617,100.6077,46235.0
2017-09-19 15:50:00,131.23,131.23,131.09,131.09,33004.0,100.6077,100.6077,100.5004,100.5004,33004.0
2017-09-19 15:55:00,131.1,131.3,131.1,131.29,147747.0,100.5081,100.6614,100.5081,100.6537,147747.0
2017-09-20 09:30:00,131.61,131.61,131.28,131.44,19990.0,100.8991,100.8991,100.6461,100.7687,19990.0
2017-09-20 09:35:00,131.36,131.36,131.0,131.2,9560.0,100.7074,100.7074,100.4314,100.5847,9560.0
2017-09-20 09:40:00,131.23,131.23,131.07,131.12,6896.0,100.6077,100.6077,100.4851,100.5234,6896.0
2017-09-20 09:45:00,131.1,131.1,130.82,130.94,11494.0,100.5081,100.5081,100.2934,100.3854,11494.0
2017-09-20 09:50:00,130.96,131.24,130.88,131.07,12292.0,100.4007,100.6154,100.3394,100.4851,12292.0
2017-09-20 09:55:00,131.08,131.13,131.0,131.1,22067.0,100.4927,100.5311,100.4314,100.5081,22067.0
2017-09-20 10:00:00,131.05,131.15,130.93,131.09,27319.0,100.4697,100.5464,100.3777,100.5004,27319.0
2017-09-20 10:05:00,131.07,131.2,131.01,131.18,19608.0,100.4851,100.5847,100.4391,100.5694,19608.0
2017-09-20 10:10:00,131.19,131.28,131.07,131.22,41375.0,100.5771,100.6461,100.4851,100.6001,41375.0
2017-09-20 10:15:00,131.21,131.37,131.17,131.28,19519.0,100.5924,100.7151,100.5617,100.6461,19519.0
2017-09-20 10:20:00,131.29,131.64,131.28,131.6,15685.0,100.6537,100.9221,100.6461,100.8914,15685.0
2017-09-20 10:25:00,131.63,131.67,131.56,131.56,5483.0,100.9144,100.9451,100.8607,100.8607,5483.0
2017-09-20 10:30:00,131.57,131.67,131.54,131.64,7389.0,100.8684,100.9451,100.8454,100.9221,7389.0
2017-09-20 10:35:00,131.57,131.67,131.54,131.67,6703.0,100.8684,100.9451,100.8454,100.9451,6703.0
2017-09-20 10:40:00,131.65,131.74,131.63,131.73,8692.0,100.9297,100.9987,100.9144,100.9911,8692.0
2017-09-20 10:45:00,131.74,131.74,131.53,131.65,14006.0,100.9987,100.9987,100.8377,100.9297,14006.0
2017-09-20 10:50:00,131.64,131.65,131.54,131.63,10001.0,100.9221,100.9297,100.8454,100.9144,10001.0
2017-09-20 10:55:00,131.61,132.02,131.6,132.02,17055.0,100.8991,101.2134,100.8914,101.2134,17055.0
2017-09-20 11:00:00,132.04,132.05,131.88,132.0,12071.0,101.2287,101.2364,101.1061,101.1981,12071.0
2017-09-20 11:05:00,132.01,132.06,131.98,132.02,10783.0,101.2057,101.2441,101.1827,101.2134,10783.0
2017-09-20 11:10:00,132.0,132.14,131.98,132.05,17004.0,101.1981,101.3054,101.1827,101.2364,17004.0
2017-09-20 11:15:00,132.0,132.09,131.97,132.04,16649.0,101.1981,101.2671,101.1751,101.2287,16649.0
2017-09-20 11:20:00,132.07,132.12,131.98,132.04,15506.0,101.2517,101.2901,101.1827,101.2287,15506.0
2017-09-20 11:25:00,132.02,132.24,132.02,132.13,15084.0,101.2134,101.3821,101.2134,101.2977,15084.0
2017-09-20 11:30:00,132.17,132.4,132.14,132.38,14904.0,101.3284,101.5047,101.3054,101.4894,14904.0
2017-09-20 11:35:00,132.38,132.46,132.36,132.4,20964.0,101.4894,101.5507,101.4741,101.5047,20964.0
2017-09-20 11:40:00,132.4,132.5,132.23,132.27,13928.0,101.5047,101.5814,101.3744,101.4051,13928.0
2017-09-20 11:45:00,132.26,132.34,132.19,132.29,13204.0,101.3974,101.4587,101.3437,101.4204,13204.0
2017-09-20 11:50:00,132.28,132.28,132.12,132.28,16675.0,101.4127,101.4127,101.2901,101.4127,16675.0
2017-09-20 11:55:00,132.25,132.3,132.2,132.3,11379.0,101.3897,101.4281,101.3514,101.4281,11379.0
2017-09-20 12:00:00,132.3,132.32,132.25,132.3,8853.0,101.4281,101.4434,101.3897,101.4281,8853.0
2017-09-20 12:05:00,132.29,132.42,132.27,132.39,12493.0,101.4204,101.5201,101.4051,101.4971,12493.0
2017-09-20 12:10:00,132.38,132.47,132.34,132.47,6263.0,101.4894,101.5584,101.4587,101.5584,6263.0
2017-09-20 12:15:00,132.47,132.47,132.29,132.32,19210.0,101.5584,101.5584,101.4204,101.4434,19210.0
2017-09-20 12:20:00,132.32,132.33,132.14,132.17,17383.0,101.4434,101.4511,101.3054,101.3284,17383.0
2017-09-20 12:25:00,132.11,132.14,131.94,132.02,10449.0,101.2824,101.3054,101.1521,101.2134,10449.0
2017-09-20 12:30:00,132.02,132.16,132.0,132.14,13587.0,101.2134,101.3207,101.1981,101.3054,13587.0
2017-09-20 12:35:00,132.12,132.14,132.06,132.08,9378.0,101.2901,101.3054,101.2441,101.2594,9378.0
2017-09-20 12:40:00,132.11,132.12,131.99,132.05,8246.0,101.2824,101.2901,101.1904,101.2364,8246.0
2017-09-20 12:45:00,132.03,132.03,131.9,131.98,8036.0,101.2211,101.2211,101.1214,101.1827,8036.0
2017-09-20 12:50:00,131.98,132.03,131.94,131.94,4811.0,101.1827,101.2211,101.1521,101.1521,4811.0
2017-09-20 12:55:00,131.95,132.06,131.95,132.04,12071.0,101.1597,101.2441,101.1597,101.2287,12071.0
2017-09-20 13:00:00,132.03,132.05,131.98,132.03,11649.0,101.2211,101.2364,101.1827,101.2211,11649.0
2017-09-20 13:05:00,132.02,132.06,132.0,132.04,6328.0,101.2134,101.2441,101.1981,101.2287,6328.0
2017-09-20 13:10:00,132.05,132.13,132.0,132.01,20890.0,101.2364,101.2977,101.1981,101.2057,20890.0
2017-09-20 13:15:00,132.01,132.03,131.95,131.97,17602.0,101.2057,101.2211,101.1597,101.1751,17602.0
2017-09-20 13:20:00,131.97,131.98,131.87,131.97,11803.0,101.1751,101.1827,101.0984,101.1751,11803.0
2017-09-20 13:25:00,131.99,132.04,131.96,132.0,15902.0,101.1904,101.2287,101.1674,101.1981,15902.0
2017-09-20 13:30:00,132.0,132.06,131.98,132.04,17535.0,101.1981,101.2441,101.1827,101.2287,17535.0
2017-09-20 13:35:00,132.03,132.05,131.94,131.96,14705.0,101.2211,101.2364,101.1521,101.1674,14705.0
2017-09-20 13:40:00,131.94,132.06,131.92,132.04,15408.0,101.1521,101.2441,101.1367,101.2287,15408.0
2017-09-20 13:45:00,132.04,132.14,132.01,132.12,17664.0,101.2287,101.3054,101.2057,101.2901,17664.0
2017-09-20 13:50:00,132.11,132.17,132.08,132.1,7394.0,101.2824,101.3284,101.2594,101.2747,7394.0
2017-09-20 13:55:00,132.09,132.14,132.07,132.12,14400.0,101.2671,101.3054,101.2517,101.2901,14400.0
2017-09-20 14:00:00,132.11,133.39,132.1,133.32,43809.0,101.2824,102.2637,101.2747,102.21,43809.0
2017-09-20 14:05:00,133.27,133.44,132.85,132.93,38245.0,102.1717,102.302,101.8497,101.911,38245.0
2017-09-20 14:10:00,133.01,133.37,133.0,133.11,34433.0,101.9724,102.2484,101.9647,102.049,34433.0
2017-09-20 14:15:00,133.14,133.39,133.11,133.37,32861.0,102.072,102.2637,102.049,102.2484,32861.0
2017-09-20 14:20:00,133.4,133.4,132.94,133.13,32086.0,102.2714,102.2714,101.9187,102.0644,32086.0
2017-09-20 14:25:00,133.09,133.25,133.04,133.09,25345.0,102.0337,102.1564,101.9954,102.0337,25345.0
2017-09-20 14:30:00,133.1,133.46,133.1,133.46,32047.0,102.0414,102.3174,102.0414,102.3174,32047.0
2017-09-20 14:35:00,133.45,133.61,133.32,133.59,20472.0,102.3097,102.4324,102.21,102.417,20472.0
2017-09-20 14:40:00,133.6,133.6,133.31,133.38,32756.0,102.4247,102.4247,102.2024,102.256,32756.0
2017-09-20 14:45:00,133.43,133.69,133.39,133.64,19686.0,102.2944,102.4937,102.2637,102.4554,19686.0
2017-09-20 14:50:00,133.55,133.65,133.41,133.48,14654.0,102.3864,102.463,102.279,102.3327,14654.0
2017-09-20 14:55:00,133.48,133.49,133.33,133.41,13821.0,102.3327,102.3404,102.2177,102.279,13821.0
2017-09-20 15:00:00,133.42,133.53,133.4,133.45,16131.0,102.2867,102.371,102.2714,102.3097,16131.0
2017-09-20 15:05:00,133.45,133.49,133.11,133.13,15197.0,102.3097,102.3404,102.049,102.0644,15197.0
2017-09-20 15:10:00,133.13,133.13,132.66,132.72,21357.0,102.0644,102.0644,101.7041,101.75,21357.0
2017-09-20 15:15:00,132.72,132.84,132.66,132.73,29155.0,101.75,101.842,101.7041,101.7577,29155.0
2017-09-20 15:20:00,132.7,132.85,132.69,132.82,33408.0,101.7347,101.8497,101.727,101.8267,33408.0
2017-09-20 15:25:00,132.82,132.86,132.72,132.74,15516.0,101.8267,101.8574,101.75,101.7654,15516.0
2017-09-20 15:30:00,132.75,132.82,132.63,132.73,40065.0,101.773,101.8267,101.6811,101.7577,40065.0
2017-09-20 15:35:00,132.73,132.77,132.7,132.73,30468.0,101.7577,101.7884,101.7347,101.7577,30468.0
2017-09-20 15:40:00,132.73,132.85,132.69,132.84,48601.0,101.7577,101.8497,101.727,101.842,48601.0
2017-09-20 15:45:00,132.83,132.88,132.8,132.85,43725.0,101.8344,101.8727,101.8114,101.8497,43725.0
2017-09-20 15:50:00,132.85,132.96,132.83,132.95,55239.0,101.8497,101.934,101.8344,101.9264,55239.0
2017-09-20 15:55:00,132.96,133.12,132.92,133.02,127354.0,101.934,102.0567,101.9034,101.98,127354.0
2017-09-21 09:30:00,133.35,134.23,132.83,134.09,43347.0,102.233,102.9077,101.8344,102.8004,43347.0
2017-09-21 09:35:00,134.17,134.3,133.76,134.11,48688.0,102.8617,102.9614,102.5474,102.8157,48688.0
2017-09-21 09:40:00,134.09,134.17,133.8,133.8,27989.0,102.8004,102.8617,102.578,102.578,27989.0
2017-09-21 09:45:00,133.84,133.91,133.39,133.53,18274.0,102.6087,102.6624,102.2637,102.371,18274.0
2017-09-21 09:50:00,133.52,133.56,133.09,133.12,10734.0,102.3634,102.394,102.0337,102.0567,10734.0
2017-09-21 09:55:00,133.13,133.43,133.13,133.36,7510.0,102.0644,102.2944,102.0644,102.2407,7510.0
2017-09-21 10:00:00,133.41,133.44,132.99,133.24,12956.0,102.279,102.302,101.957,102.1487,12956.0
2017-09-21 10:05:00,133.26,133.37,133.13,133.19,15724.0,102.164,102.2484,102.0644,102.1104,15724.0
2017-09-21 10:10:00,133.17,133.19,132.88,132.95,12014.0,102.095,102.1104,101.8727,101.9264,12014.0
2017-09-21 10:15:00,132.91,133.08,132.87,133.02,11299.0,101.8957,102.026,101.865,101.98,11299.0
2017-09-21 10:20:00,133.04,133.22,132.99,133.16,14710.0,101.9954,102.1334,101.957,102.0874,14710.0
2017-09-21 10:25:00,133.13,133.38,133.13,133.29,7462.0,102.0644,102.256,102.0644,102.187,7462.0
2017-09-21 10:30:00,133.35,133.66,133.35,133.61,8449.0,102.233,102.4707,102.233,102.4324,8449.0
2017-09-21 10:35:00,133.6,133.79,133.55,133.79,10873.0,102.4247,102.5704,102.3864,102.5704,10873.0
2017-09-21 10:40:00,133.8,133.8,133.61,133.68,10589.0,102.578,102.578,102.4324,102.486,10589.0
2017-09-21 10:45:00,133.69,133.75,133.6,133.73,8374.0,102.4937,102.5397,102.4247,102.5244,8374.0
2017-09-21 10:50:00,133.69,133.73,133.57,133.6,11034.0,102.4937,102.5244,102.4017,102.4247,11034.0
2017-09-21 10:55:00,133.62,133.62,133.5,133.54,55527.0,102.44,102.44,102.348,102.3787,55527.0
2017-09-21 11:00:00,133.54,133.64,133.51,133.54,7736.0,102.3787,102.4554,102.3557,102.3787,7736.0
2017-09-21 11:05:00,133.53,133.61,133.5,133.61,5668.0,102.371,102.4324,102.348,102.4324,5668.0
2017-09-21 11:10:00,133.64,133.71,133.56,133.59,7710.0,102.4554,102.509,102.394,102.417,7710.0
2017-09-21 11:15:00,133.58,133.71,133.56,133.71,7687.0,102.4094,102.509,102.394,102.509,7687.0
2017-09-21 11:20:00,133.69,133.81,133.68,133.77,9269.0,102.4937,102.5857,102.486,102.555,9269.0
2017-09-21 11:25:00,133.77,133.92,133.73,133.88,10169.0,102.555,102.67,102.5244,102.6394,10169.0
2017-09-21 11:30:00,133.9,133.91,133.75,133.82,7142.0,102.6547,102.6624,102.5397,102.5934,7142.0
2017-09-21 11:35:00,133.83,133.95,133.8,133.89,10090.0,102.601,102.693,102.578,102.647,10090.0
2017-09-21 11:40:00,133.92,133.96,133.89,133.92,6806.0,102.67,102.7007,102.647,102.67,6806.0
2017-09-21 11:45:00,133.9,133.98,133.89,133.91,8121.0,102.6547,102.716,102.647,102.6624,8121.0
2017-09-21 11:50:00,133.94,133.94,133.63,133.66,7967.0,102.6854,102.6854,102.4477,102.4707,7967.0
2017-09-21 11:55:00,133.66,133.72,133.58,133.63,10027.0,102.4707,102.5167,102.4094,102.4477,10027.0
2017-09-21 12:00:00,133.63,133.79,133.63,133.7,6832.0,102.4477,102.5704,102.4477,102.5014,6832.0
2017-09-21 12:05:00,133.69,133.76,133.69,133.71,6010.0,102.4937,102.5474,102.4937,102.509,6010.0
2017-09-21 12:10:00,133.69,133.7,133.57,133.6,8871.0,102.4937,102.5014,102.4017,102.4247,8871.0
2017-09-21 12:15:00,133.58,133.66,133.55,133.59,4214.0,102.4094,102.4707,102.3864,102.417,4214.0
2017-09-21 12:20:00,133.61,133.67,133.56,133.58,7914.0,102.4324,102.4784,102.394,102.4094,7914.0
2017-09-21 12:25:00,133.58,133.67,133.56,133.67,6355.0,102.4094,102.4784,102.394,102.4784,6355.0
2017-09-21 12:30:00,133.65,133.68,133.6,133.62,10786.0,102.463,102.486,102.4247,102.44,10786.0
2017-09-21 12:35:00,133.6,133.61,133.55,133.56,9013.0,102.4247,102.4324,102.3864,102.394,9013.0
2017-09-21 12:40:00,133.56,133.58,133.49,133.58,11416.0,102.394,102.4094,102.3404,102.4094,11416.0
2017-09-21 12:45:00,133.58,133.64,133.53,133.53,7051.0,102.4094,102.4554,102.371,102.371,7051.0
2017-09-21 12:50:00,133.53,133.57,133.5,133.51,7160.0,102.371,102.4017,102.348,102.3557,7160.0
2017-09-21 12:55:00,133.53,133.55,133.42,133.52,20829.0,102.371,102.3864,102.2867,102.3634,20829.0
2017-09-21 13:00:00,133.53,133.55,133.49,133.52,5216.0,102.371,102.3864,102.3404,102.3634,5216.0
2017-09-21 13:05:00,133.48,133.52,133.44,133.5,10277.0,102.3327,102.3634,102.302,102.348,10277.0
2017-09-21 13:10:00,133.5,133.52,133.42,133.46,12006.0,102.348,102.3634,102.2867,102.3174,12006.0
2017-09-21 13:15:00,133.47,133.48,133.4,133.44,16242.0,102.325,102.3327,102.2714,102.302,16242.0
2017-09-21 13:20:00,133.42,133.5,133.38,133.48,14124.0,102.2867,102.348,102.256,102.3327,14124.0
2017-09-21 13:25:00,133.47,133.47,133.4,133.43,22860.0,102.325,102.325,102.2714,102.2944,22860.0
2017-09-21 13:30:00,133.4,133.56,133.4,133.49,19395.0,102.2714,102.394,102.2714,102.3404,19395.0
2017-09-21 13:35:00,133.48,133.5,133.44,133.46,8331.0,102.3327,102.348,102.302,102.3174,8331.0
2017-09-21 13:40:00,133.47,133.48,133.41,133.42,11227.0,102.325,102.3327,102.279,102.2867,11227.0
2017-09-21 13:45:00,133.42,133.44,133.3,133.36,25218.0,102.2867,102.302,102.1947,102.2407,25218.0
2017-09-21 13:50:00,133.36,133.48,133.36,133.46,11924.0,102.2407,102.3327,102.2407,102.3174,11924.0
2017-09-21 13:55:00,133.46,133.51,133.44,133.5,9664.0,102.3174,102.3557,102.302,102.348,9664.0
2017-09-21 14:00:00,133.5,133.62,133.49,133.62,8082.0,102.348,102.44,102.3404,102.44,8082.0
2017-09-21 14:05:00,133.63,133.71,133.56,133.63,10029.0,102.4477,102.509,102.394,102.4477,10029.0
2017-09-21 14:10:00,133.62,133.66,133.59,133.66,8968.0,102.44,102.4707,102.417,102.4707,8968.0
2017-09-21 14:15:00,133.64,133.65,133.53,133.56,14678.0,102.4554,102.463,102.371,102.394,14678.0
2017-09-21 14:20:00,133.56,133.56,133.4,133.44,11810.0,102.394,102.394,102.2714,102.302,11810.0
2017-09-21 14:25:00,133.42,133.56,133.41,133.54,17089.0,102.2867,102.394,102.279,102.3787,17089.0
2017-09-21 14:30:00,133.58,133.58,133.48,133.55,22194.0,102.4094,102.4094,102.3327,102.3864,22194.0
2017-09-21 14:35:00,133.55,133.59,133.55,133.59,7920.0,102.3864,102.417,102.3864,102.417,7920.0
2017-09-21 14:40:00,133.57,133.66,133.49,133.49,13196.0,102.4017,102.4707,102.3404,102.3404,13196.0
2017-09-21 14:45:00,133.49,133.54,133.4,133.47,14265.0,102.3404,102.3787,102.2714,102.325,14265.0
2017-09-21 14:50:00,133.47,133.5,133.4,133.43,13893.0,102.325,102.348,102.2714,102.2944,13893.0
2017-09-21 14:55:00,133.45,133.47,133.41,133.45,25733.0,102.3097,102.325,102.279,102.3097,25733.0
2017-09-21 15:00:00,133.45,133.45,133.38,133.39,15640.0,102.3097,102.3097,102.256,102.2637,15640.0
2017-09-21 15:05:00,133.4,133.45,133.38,133.38,15830.0,102.2714,102.3097,102.256,102.256,15830.0
2017-09-21 15:10:00,133.37,133.39,133.28,133.28,16363.0,102.2484,102.2637,102.1794,102.1794,16363.0
2017-09-21 15:15:00,133.29,133.34,133.28,133.3,15058.0,102.187,102.2254,102.1794,102.1947,15058.0
2017-09-21 15:20:00,133.3,133.49,133.3,133.45,15272.0,102.1947,102.3404,102.1947,102.3097,15272.0
2017-09-21 15:25:00,133.46,133.48,133.36,133.37,16247.0,102.3174,102.3327,102.2407,102.2484,16247.0
2017-09-21 15:30:00,133.37,133.43,133.37,133.39,19244.0,102.2484,102.2944,102.2484,102.2637,19244.0
2017-09-21 15:35:00,133.38,133.45,133.37,133.39,32970.0,102.256,102.3097,102.2484,102.2637,32970.0
2017-09-21 15:40:00,133.37,133.39,133.19,133.2,24403.0,102.2484,102.2637,102.1104,102.118,24403.0
2017-09-21 15:45:00,133.19,133.28,133.18,133.2,29922.0,102.1104,102.1794,102.1027,102.118,29922.0
2017-09-21 15:50:00,133.2,133.23,133.15,133.21,56079.0,102.118,102.141,102.0797,102.1257,56079.0
2017-09-21 15:55:00,133.21,133.36,133.08,133.36,199812.0,102.1257,102.2407,102.026,102.2407,199812.0
2017-09-22 09:30:00,132.9,133.04,132.24,132.57,43875.0,101.888,101.9954,101.3821,101.6351,43875.0
2017-09-22 09:35:00,132.49,132.54,132.18,132.49,24484.0,101.5737,101.6121,101.3361,101.5737,24484.0
2017-09-22 09:40:00,132.47,132.56,132.24,132.32,14972.0,101.5584,101.6274,101.3821,101.4434,14972.0
2017-09-22 09:45:00,132.32,132.59,132.11,132.53,30859.0,101.4434,101.6504,101.2824,101.6044,30859.0
2017-09-22 09:50:00,132.57,132.82,132.42,132.67,11524.0,101.6351,101.8267,101.5201,101.7117,11524.0
2017-09-22 09:55:00,132.72,132.85,132.72,132.78,29631.0,101.75,101.8497,101.75,101.796,29631.0
2017-09-22 10:00:00,132.84,132.92,132.79,132.85,40902.0,101.842,101.9034,101.8037,101.8497,40902.0
2017-09-22 10:05:00,132.84,132.97,132.82,132.86,19645.0,101.842,101.9417,101.8267,101.8574,19645.0
2017-09-22 10:10:00,132.83,132.86,132.78,132.83,7211.0,101.8344,101.8574,101.796,101.8344,7211.0
2017-09-22 10:15:00,132.83,133.09,132.83,132.99,8235.0,101.8344,102.0337,101.8344,101.957,8235.0
2017-09-22 10:20:00,132.97,133.1,132.94,133.06,9364.0,101.9417,102.0414,101.9187,102.0107,9364.0
2017-09-22 10:25:00,133.04,133.17,133.03,133.08,11054.0,101.9954,102.095,101.9877,102.026,11054.0
2017-09-22 10:30:00,133.09,133.11,132.97,133.02,40623.0,102.0337,102.049,101.9417,101.98,40623.0
2017-09-22 10:35:00,133.0,133.17,132.98,133.06,24253.0,101.9647,102.095,101.9494,102.0107,24253.0
2017-09-22 10:40:00,133.05,133.13,133.02,133.07,8415.0,102.003,102.0644,101.98,102.0184,8415.0
2017-09-22 10:45:00,133.07,133.09,132.97,132.97,9550.0,102.0184,102.0337,101.9417,101.9417,9550.0
2017-09-22 10:50:00,132.95,133.05,132.77,132.77,42955.0,101.9264,102.003,101.7884,101.7884,42955.0
2017-09-22 10:55:00,132.78,132.86,132.68,132.85,32864.0,101.796,101.8574,101.7194,101.8497,32864.0
2017-09-22 11:00:00,132.83,132.94,132.83,132.88,20192.0,101.8344,101.9187,101.8344,101.8727,20192.0
2017-09-22 11:05:00,132.91,132.94,132.85,132.93,10918.0,101.8957,101.9187,101.8497,101.911,10918.0
2017-09-22 11:10:00,132.9,133.0,132.89,132.99,14336.0,101.888,101.9647,101.8804,101.957,14336.0
2017-09-22 11:15:00,133.0,133.02,132.94,132.94,8520.0,101.9647,101.98,101.9187,101.9187,8520.0
2017-09-22 11:20:00,132.99,132.99,132.77,132.77,7645.0,101.957,101.957,101.7884,101.7884,7645.0
2017-09-22 11:25:00,132.78,132.78,132.72,132.74,10633.0,101.796,101.796,101.75,101.7654,10633.0
2017-09-22 11:30:00,132.74,133.07,132.74,133.06,21728.0,101.7654,102.0184,101.7654,102.0107,21728.0
2017-09-22 11:35:00,133.06,133.13,132.95,132.98,5638.0,102.0107,102.0644,101.9264,101.9494,5638.0
2017-09-22 11:40:00,133.0,133.17,133.0,133.13,5028.0,101.9647,102.095,101.9647,102.0644,5028.0
2017-09-22 11:45:00,133.15,133.22,133.1,133.22,6389.0,102.0797,102.1334,102.0414,102.1334,6389.0
2017-09-22 11:50:00,133.24,133.35,133.24,133.26,11965.0,102.1487,102.233,102.1487,102.164,11965.0
2017-09-22 11:55:00,133.3,133.47,133.28,133.33,6547.0,102.1947,102.325,102.1794,102.2177,6547.0
2017-09-22 12:00:00,133.32,133.42,133.25,133.41,22125.0,102.21,102.2867,102.1564,102.279,22125.0
2017-09-22 12:05:00,133.39,133.39,133.29,133.31,10632.0,102.2637,102.2637,102.187,102.2024,10632.0
2017-09-22 12:10:00,133.3,133.42,133.3,133.34,12523.0,102.1947,102.2867,102.1947,102.2254,12523.0
2017-09-22 12:15:00,133.35,133.4,133.28,133.28,4170.0,102.233,102.2714,102.1794,102.1794,4170.0
2017-09-22 12:20:00,133.28,133.32,133.21,133.24,16317.0,102.1794,102.21,102.1257,102.1487,16317.0
2017-09-22 12:25:00,133.21,133.32,133.2,133.32,8044.0,102.1257,102.21,102.118,102.21,8044.0
2017-09-22 12:30:00,133.34,133.35,133.15,133.22,18695.0,102.2254,102.233,102.0797,102.1334,18695.0
2017-09-22 12:35:00,133.23,133.28,133.16,133.2,7572.0,102.141,102.1794,102.0874,102.118,7572.0
2017-09-22 12:40:00,133.2,133.22,133.16,133.19,4652.0,102.118,102.1334,102.0874,102.1104,4652.0
2017-09-22 12:45:00,133.19,133.2,133.07,133.16,12670.0,102.1104,102.118,102.0184,102.0874,12670.0
2017-09-22 12:50:00,133.14,133.21,133.14,133.18,3919.0,102.072,102.1257,102.072,102.1027,3919.0
2017-09-22 12:55:00,133.17,133.21,133.15,133.16,2690.0,102.095,102.1257,102.0797,102.0874,2690.0
2017-09-22 13:00:00,133.21,133.22,133.15,133.16,7573.0,102.1257,102.1334,102.0797,102.0874,7573.0
2017-09-22 13:05:00,133.14,133.18,133.09,133.1,9320.0,102.072,102.1027,102.0337,102.0414,9320.0
2017-09-22 13:10:00,133.1,133.17,133.07,133.17,7545.0,102.0414,102.095,102.0184,102.095,7545.0
2017-09-22 13:15:00,133.19,133.22,133.11,133.22,20004.0,102.1104,102.1334,102.049,102.1334,20004.0
2017-09-22 13:20:00,133.22,133.33,133.2,133.33,22482.0,102.1334,102.2177,102.118,102.2177,22482.0
2017-09-22 13:25:00,133.33,133.34,133.15,133.15,17467.0,102.2177,102.2254,102.0797,102.0797,17467.0
2017-09-22 13:30:00,133.18,133.31,133.15,133.31,39533.0,102.1027,102.2024,102.0797,102.2024,39533.0
2017-09-22 13:35:00,133.3,133.36,133.27,133.31,8241.0,102.1947,102.2407,102.1717,102.2024,8241.0
2017-09-22 13:40:00,133.31,133.56,133.29,133.56,59090.0,102.2024,102.394,102.187,102.394,59090.0
2017-09-22 13:45:00,133.54,133.54,133.43,133.53,7600.0,102.3787,102.3787,102.2944,102.371,7600.0
2017-09-22 13:50:00,133.53,133.56,133.21,133.27,15918.0,102.371,102.394,102.1257,102.1717,15918.0
2017-09-22 13:55:00,133.27,133.29,133.21,133.26,2280.0,102.1717,102.187,102.1257,102.164,2280.0
2017-09-22 14:00:00,133.26,133.3,133.25,133.28,7808.0,102.164,102.1947,102.1564,102.1794,7808.0
2017-09-22 14:05:00,133.29,133.35,133.25,133.27,7119.0,102.187,102.233,102.1564,102.1717,7119.0
2017-09-22 14:10:00,133.23,133.3,133.23,133.29,6368.0,102.141,102.1947,102.141,102.187,6368.0
2017-09-22 14:15:00,133.29,133.42,132.8,133.42,10355.0,102.187,102.2867,101.8114,102.2867,10355.0
2017-09-22 14:20:00,133.42,133.47,133.4,133.47,4351.0,102.2867,102.325,102.2714,102.325,4351.0
2017-09-22 14:25:00,133.46,133.49,133.41,133.47,19451.0,102.3174,102.3404,102.279,102.325,19451.0
2017-09-22 14:30:00,133.45,133.5,133.41,133.47,11083.0,102.3097,102.348,102.279,102.325,11083.0
2017-09-22 14:35:00,133.48,133.51,133.45,133.47,5876.0,102.3327,102.3557,102.3097,102.325,5876.0
2017-09-22 14:40:00,133.47,133.51,133.45,133.45,7900.0,102.325,102.3557,102.3097,102.3097,7900.0
2017-09-22 14:45:00,133.48,133.51,133.44,133.48,9611.0,102.3327,102.3557,102.302,102.3327,9611.0
2017-09-22 14:50:00,133.49,133.5,133.38,133.4,3444.0,102.3404,102.348,102.256,102.2714,3444.0
2017-09-22 14:55:00,133.4,133.44,133.38,133.42,5618.0,102.2714,102.302,102.256,102.2867,5618.0
2017-09-22 15:00:00,133.41,133.42,133.32,133.34,7053.0,102.279,102.2867,102.21,102.2254,7053.0
2017-09-22 15:05:00,133.35,133.38,133.29,133.33,12798.0,102.233,102.256,102.187,102.2177,12798.0
2017-09-22 15:10:00,133.35,133.37,133.26,133.37,7773.0,102.233,102.2484,102.164,102.2484,7773.0
2017-09-22 15:15:00,133.37,133.37,133.25,133.26,17596.0,102.2484,102.2484,102.1564,102.164,17596.0
2017-09-22 15:20:00,133.25,133.29,133.21,133.25,20495.0,102.1564,102.187,102.1257,102.1564,20495.0
2017-09-22 15:25:00,133.25,133.3,133.21,133.27,14148.0,102.1564,102.1947,102.1257,102.1717,14148.0
2017-09-22 15:30:00,133.28,133.35,133.26,133.28,21556.0,102.1794,102.233,102.164,102.1794,21556.0
2017-09-22 15:35:00,133.28,133.41,133.28,133.4,23788.0,102.1794,102.279,102.1794,102.2714,23788.0
2017-09-22 15:40:00,133.42,133.46,133.35,133.37,27293.0,102.2867,102.3174,102.233,102.2484,27293.0
2017-09-22 15:45:00,133.37,133.46,133.31,133.31,25924.0,102.2484,102.3174,102.2024,102.2024,25924.0
2017-09-22 15:50:00,133.31,133.37,133.31,133.35,34110.0,102.2024,102.2484,102.2024,102.233,34110.0
2017-09-22 15:55:00,133.36,133.56,133.36,133.44,138272.0,102.2407,102.394,102.2407,102.302,138272.0
2017-09-25 09:30:00,133.31,133.9,133.31,133.9,30813.0,102.2024,102.6547,102.2024,102.6547,30813.0
2017-09-25 09:35:00,133.84,133.88,133.62,133.7,10554.0,102.6087,102.6394,102.44,102.5014,10554.0
2017-09-25 09:40:00,133.7,133.88,133.6,133.88,8159.0,102.5014,102.6394,102.4247,102.6394,8159.0
2017-09-25 09:45:00,133.86,133.9,133.68,133.79,9305.0,102.624,102.6547,102.486,102.5704,9305.0
2017-09-25 09:50:00,133.74,133.81,133.63,133.76,10843.0,102.532,102.5857,102.4477,102.5474,10843.0
2017-09-25 09:55:00,133.72,133.88,133.67,133.83,6501.0,102.5167,102.6394,102.4784,102.601,6501.0
2017-09-25 10:00:00,133.8,133.83,133.68,133.73,7608.0,102.578,102.601,102.486,102.5244,7608.0
2017-09-25 10:05:00,133.75,133.93,133.71,133.91,7094.0,102.5397,102.6777,102.509,102.6624,7094.0
2017-09-25 10:10:00,133.93,133.93,133.77,133.8,7451.0,102.6777,102.6777,102.555,102.578,7451.0
2017-09-25 10:15:00,133.78,133.82,133.66,133.76,4805.0,102.5627,102.5934,102.4707,102.5474,4805.0
2017-09-25 10:20:00,133.77,133.86,133.66,133.66,5955.0,102.555,102.624,102.4707,102.4707,5955.0
2017-09-25 10:25:00,133.68,134.03,133.68,134.0,13697.0,102.486,102.7544,102.486,102.7314,13697.0
2017-09-25 10:30:00,134.01,134.2,133.96,134.19,14468.0,102.739,102.8847,102.7007,102.877,14468.0
2017-09-25 10:35:00,134.16,134.21,133.96,133.99,8081.0,102.854,102.8924,102.7007,102.7237,8081.0
2017-09-25 10:40:00,133.97,134.03,133.92,134.01,5392.0,102.7084,102.7544,102.67,102.739,5392.0
2017-09-25 10:45:00,134.03,134.05,133.9,133.9,7345.0,102.7544,102.7697,102.6547,102.6547,7345.0
2017-09-25 10:50:00,133.94,133.94,133.75,133.75,3003.0,102.6854,102.6854,102.5397,102.5397,3003.0
2017-09-25 10:55:00,133.63,133.71,133.56,133.66,14765.0,102.4477,102.509,102.394,102.4707,14765.0
2017-09-25 11:00:00,133.62,133.63,133.09,133.12,10413.0,102.44,102.4477,102.0337,102.0567,10413.0
2017-09-25 11:05:00,133.14,133.26,133.09,133.09,15085.0,102.072,102.164,102.0337,102.0337,15085.0
2017-09-25 11:10:00,133.08,133.34,133.08,133.34,15515.0,102.026,102.2254,102.026,102.2254,15515.0
2017-09-25 11:15:00,133.35,133.51,133.35,133.44,7065.0,102.233,102.3557,102.233,102.302,7065.0
2017-09-25 11:20:00,133.41,133.51,133.26,133.27,6555.0,102.279,102.3557,102.164,102.1717,6555.0
2017-09-25 11:25:00,133.34,133.37,133.07,133.3,41795.0,102.2254,102.2484,102.0184,102.1947,41795.0
2017-09-25 11:30:00,133.3,133.33,133.15,133.32,12077.0,102.1947,102.2177,102.0797,102.21,12077.0
2017-09-25 11:35:00,133.32,133.33,133.09,133.12,8874.0,102.21,102.2177,102.0337,102.0567,8874.0
2017-09-25 11:40:00,133.04,133.04,132.95,132.95,13837.0,101.9954,101.9954,101.9264,101.9264,13837.0
2017-09-25 11:45:00,132.97,133.02,132.88,132.97,5211.0,101.9417,101.98,101.8727,101.9417,5211.0
2017-09-25 11:50:00,132.96,132.99,132.92,132.96,8149.0,101.934,101.957,101.9034,101.934,8149.0
2017-09-25 11:55:00,132.97,133.04,132.95,132.99,7743.0,101.9417,101.9954,101.9264,101.957,7743.0
2017-09-25 12:00:00,133.01,133.05,132.84,132.87,10460.0,101.9724,102.003,101.842,101.865,10460.0
2017-09-25 12:05:00,132.85,133.0,132.85,132.93,11366.0,101.8497,101.9647,101.8497,101.911,11366.0
2017-09-25 12:10:00,132.92,132.92,132.76,132.79,8668.0,101.9034,101.9034,101.7807,101.8037,8668.0
2017-09-25 12:15:00,132.79,132.82,132.71,132.76,7342.0,101.8037,101.8267,101.7424,101.7807,7342.0
2017-09-25 12:20:00,132.75,132.86,132.67,132.86,8740.0,101.773,101.8574,101.7117,101.8574,8740.0
2017-09-25 12:25:00,132.87,133.06,132.84,133.04,13245.0,101.865,102.0107,101.842,101.9954,13245.0
2017-09-25 12:30:00,133.04,133.04,132.92,132.96,11358.0,101.9954,101.9954,101.9034,101.934,11358.0
2017-09-25 12:35:00,132.97,133.15,132.95,133.12,8439.0,101.9417,102.0797,101.9264,102.0567,8439.0
2017-09-25 12:40:00,133.09,133.22,133.09,133.16,7400.0,102.0337,102.1334,102.0337,102.0874,7400.0
2017-09-25 12:45:00,133.18,133.24,133.12,133.16,9528.0,102.1027,102.1487,102.0567,102.0874,9528.0
2017-09-25 12:50:00,133.17,133.25,133.06,133.08,10765.0,102.095,102.1564,102.0107,102.026,10765.0
2017-09-25 12:55:00,133.09,133.26,133.09,133.26,5557.0,102.0337,102.164,102.0337,102.164,5557.0
2017-09-25 13:00:00,133.28,133.36,133.27,133.27,6107.0,102.1794,102.2407,102.1717,102.1717,6107.0
2017-09-25 13:05:00,133.3,133.32,133.21,133.21,8022.0,102.1947,102.21,102.1257,102.1257,8022.0
2017-09-25 13:10:00,133.22,133.38,133.22,133.33,15126.0,102.1334,102.256,102.1334,102.2177,15126.0
2017-09-25 13:15:00,133.33,133.43,133.29,133.29,16798.0,102.2177,102.2944,102.187,102.187,16798.0
2017-09-25 13:20:00,133.3,133.38,133.3,133.34,4310.0,102.1947,102.256,102.1947,102.2254,4310.0
2017-09-25 13:25:00,133.32,133.45,133.32,133.4,14373.0,102.21,102.3097,102.21,102.2714,14373.0
2017-09-25 13:30:00,133.4,133.44,133.37,133.37,7935.0,102.2714,102.302,102.2484,102.2484,7935.0
2017-09-25 13:35:00,133.37,133.47,133.36,133.43,9731.0,102.2484,102.325,102.2407,102.2944,9731.0
2017-09-25 13:40:00,133.4,133.44,133.35,133.4,7100.0,102.2714,102.302,102.233,102.2714,7100.0
2017-09-25 13:45:00,133.42,133.48,133.41,133.48,6011.0,102.2867,102.3327,102.279,102.3327,6011.0
2017-09-25 13:50:00,133.48,133.52,133.41,133.48,10138.0,102.3327,102.3634,102.279,102.3327,10138.0
2017-09-25 13:55:00,133.43,133.45,133.35,133.45,10514.0,102.2944,102.3097,102.233,102.3097,10514.0
2017-09-25 14:00:00,133.45,133.52,133.42,133.42,13044.0,102.3097,102.3634,102.2867,102.2867,13044.0
2017-09-25 14:05:00,133.42,133.47,133.4,133.4,12466.0,102.2867,102.325,102.2714,102.2714,12466.0
2017-09-25 14:10:00,133.42,133.42,133.29,133.31,8353.0,102.2867,102.2867,102.187,102.2024,8353.0
2017-09-25 14:15:00,133.33,133.35,133.26,133.28,5586.0,102.2177,102.233,102.164,102.1794,5586.0
2017-09-25 14:20:00,133.27,133.36,133.23,133.36,5787.0,102.1717,102.2407,102.141,102.2407,5787.0
2017-09-25 14:25:00,133.32,133.37,133.27,133.35,15401.0,102.21,102.2484,102.1717,102.233,15401.0
2017-09-25 14:30:00,133.33,133.37,133.29,133.34,8954.0,102.2177,102.2484,102.187,102.2254,8954.0
2017-09-25 14:35:00,133.32,133.34,133.17,133.27,8739.0,102.21,102.2254,102.095,102.1717,8739.0
2017-09-25 14:40:00,133.3,133.38,133.25,133.29,17827.0,102.1947,102.256,102.1564,102.187,17827.0
2017-09-25 14:45:00,133.28,133.34,133.26,133.3,6567.0,102.1794,102.2254,102.164,102.1947,6567.0
2017-09-25 14:50:00,133.31,133.36,133.27,133.31,10251.0,102.2024,102.2407,102.1717,102.2024,10251.0
2017-09-25 14:55:00,133.32,133.37,133.31,133.33,12235.0,102.21,102.2484,102.2024,102.2177,12235.0
2017-09-25 15:00:00,133.32,133.34,133.28,133.29,16051.0,102.21,102.2254,102.1794,102.187,16051.0
2017-09-25 15:05:00,133.29,133.43,133.25,133.42,13650.0,102.187,102.2944,102.1564,102.2867,13650.0
2017-09-25 15:10:00,133.42,133.54,133.4,133.5,9120.0,102.2867,102.3787,102.2714,102.348,9120.0
2017-09-25 15:15:00,133.5,133.54,133.47,133.54,8750.0,102.348,102.3787,102.325,102.3787,8750.0
2017-09-25 15:20:00,133.53,133.71,133.48,133.7,11275.0,102.371,102.509,102.3327,102.5014,11275.0
2017-09-25 15:25:00,133.71,133.79,133.71,133.76,12370.0,102.509,102.5704,102.509,102.5474,12370.0
2017-09-25 15:30:00,133.73,133.8,133.69,133.71,13415.0,102.5244,102.578,102.4937,102.509,13415.0
2017-09-25 15:35:00,133.71,133.72,133.59,133.65,15150.0,102.509,102.5167,102.417,102.463,15150.0
2017-09-25 15:40:00,133.64,133.64,133.42,133.43,24516.0,102.4554,102.4554,102.2867,102.2944,24516.0
2017-09-25 15:45:00,133.4,133.54,133.39,133.41,38822.0,102.2714,102.3787,102.2637,102.279,38822.0
2017-09-25 15:50:00,133.41,133.43,133.34,133.42,49363.0,102.279,102.2944,102.2254,102.2867,49363.0
2017-09-25 15:55:00,133.4,133.59,133.4,133.54,103608.0,102.2714,102.417,102.2714,102.3787,103608.0
2017-09-26 09:30:00,132.86,132.94,132.5,132.77,58855.0,101.8574,101.9187,101.5814,101.7884,58855.0
2017-09-26 09:35:00,132.79,133.32,132.76,132.77,89114.0,101.8037,102.21,101.7807,101.7884,89114.0
2017-09-26 09:40:00,132.77,132.8,132.3,132.33,25598.0,101.7884,101.8114,101.4281,101.4511,25598.0
2017-09-26 09:45:00,132.36,133.09,132.25,132.98,31745.0,101.4741,102.0337,101.3897,101.9494,31745.0
2017-09-26 09:50:00,133.0,133.17,132.94,133.17,25392.0,101.9647,102.095,101.9187,102.095,25392.0
2017-09-26 09:55:00,133.14,133.14,132.81,132.82,16667.0,102.072,102.072,101.819,101.8267,16667.0
2017-09-26 10:00:00,132.86,132.86,132.57,132.57,26183.0,101.8574,101.8574,101.6351,101.6351,26183.0
2017-09-26 10:05:00,132.55,132.84,132.52,132.84,31387.0,101.6197,101.842,101.5967,101.842,31387.0
2017-09-26 10:10:00,132.83,132.88,132.69,132.73,22090.0,101.8344,101.8727,101.727,101.7577,22090.0
2017-09-26 10:15:00,132.73,133.13,132.69,133.1,29574.0,101.7577,102.0644,101.727,102.0414,29574.0
2017-09-26 10:20:00,133.12,133.14,132.72,132.83,23834.0,102.0567,102.072,101.75,101.8344,23834.0
2017-09-26 10:25:00,132.91,132.95,132.83,132.9,10044.0,101.8957,101.9264,101.8344,101.888,10044.0
2017-09-26 10:30:00,132.85,132.85,132.58,132.68,41727.0,101.8497,101.8497,101.6427,101.7194,41727.0
2017-09-26 10:35:00,132.67,132.84,132.67,132.8,17646.0,101.7117,101.842,101.7117,101.8114,17646.0
2017-09-26 10:40:00,132.79,132.89,132.75,132.85,20466.0,101.8037,101.8804,101.773,101.8497,20466.0
2017-09-26 10:45:00,132.85,132.85,132.63,132.63,23220.0,101.8497,101.8497,101.6811,101.6811,23220.0
2017-09-26 10:50:00,132.63,132.7,132.57,132.64,20799.0,101.6811,101.7347,101.6351,101.6887,20799.0
2017-09-26 10:55:00,132.64,132.67,132.56,132.59,17070.0,101.6887,101.7117,101.6274,101.6504,17070.0
2017-09-26 11:00:00,132.56,132.6,132.44,132.6,16379.0,101.6274,101.6581,101.5354,101.6581,16379.0
2017-09-26 11:05:00,132.6,132.61,132.48,132.49,17111.0,101.6581,101.6657,101.5661,101.5737,17111.0
2017-09-26 11:10:00,132.49,132.49,132.29,132.36,15394.0,101.5737,101.5737,101.4204,101.4741,15394.0
2017-09-26 11:15:00,132.34,132.39,132.26,132.36,13087.0,101.4587,101.4971,101.3974,101.4741,13087.0
2017-09-26 11:20:00,132.35,132.54,132.35,132.54,28702.0,101.4664,101.6121,101.4664,101.6121,28702.0
2017-09-26 11:25:00,132.57,132.64,132.36,132.48,15392.0,101.6351,101.6887,101.4741,101.5661,15392.0
2017-09-26 11:30:00,132.45,132.55,132.43,132.54,9426.0,101.5431,101.6197,101.5277,101.6121,9426.0
2017-09-26 11:35:00,132.57,132.7,132.54,132.69,7910.0,101.6351,101.7347,101.6121,101.727,7910.0
2017-09-26 11:40:00,132.69,132.74,132.65,132.65,13514.0,101.727,101.7654,101.6964,101.6964,13514.0
2017-09-26 11:45:00,132.65,132.78,132.57,132.72,19647.0,101.6964,101.796,101.6351,101.75,19647.0
2017-09-26 11:50:00,132.72,132.76,132.67,132.67,11045.0,101.75,101.7807,101.7117,101.7117,11045.0
2017-09-26 11:55:00,132.66,132.68,132.57,132.64,16989.0,101.7041,101.7194,101.6351,101.6887,16989.0
2017-09-26 12:00:00,132.62,132.65,132.46,132.46,10361.0,101.6734,101.6964,101.5507,101.5507,10361.0
2017-09-26 12:05:00,132.49,132.59,132.42,132.43,6791.0,101.5737,101.6504,101.5201,101.5277,6791.0
2017-09-26 12:10:00,132.47,132.5,132.43,132.44,9443.0,101.5584,101.5814,101.5277,101.5354,9443.0
2017-09-26 12:15:00,132.46,132.57,132.45,132.54,6315.0,101.5507,101.6351,101.5431,101.6121,6315.0
2017-09-26 12:20:00,132.55,132.6,132.49,132.6,9918.0,101.6197,101.6581,101.5737,101.6581,9918.0
2017-09-26 12:25:00,132.61,132.72,132.51,132.67,11977.0,101.6657,101.75,101.5891,101.7117,11977.0
2017-09-26 12:30:00,132.69,132.71,132.57,132.57,6617.0,101.727,101.7424,101.6351,101.6351,6617.0
2017-09-26 12:35:00,132.59,132.78,132.56,132.78,9708.0,101.6504,101.796,101.6274,101.796,9708.0
2017-09-26 12:40:00,132.78,133.19,132.78,133.19,11554.0,101.796,102.1104,101.796,102.1104,11554.0
2017-09-26 12:45:00,133.19,133.19,132.98,133.12,18132.0,102.1104,102.1104,101.9494,102.0567,18132.0
2017-09-26 12:50:00,133.14,133.16,132.86,132.86,6908.0,102.072,102.0874,101.8574,101.8574,6908.0
2017-09-26 12:55:00,132.83,132.88,132.79,132.85,8123.0,101.8344,101.8727,101.8037,101.8497,8123.0
2017-09-26 13:00:00,132.87,132.93,132.8,132.85,4570.0,101.865,101.911,101.8114,101.8497,4570.0
2017-09-26 13:05:00,132.84,132.85,132.79,132.82,6193.0,101.842,101.8497,101.8037,101.8267,6193.0
2017-09-26 13:10:00,132.77,132.79,132.68,132.77,7169.0,101.7884,101.8037,101.7194,101.7884,7169.0
2017-09-26 13:15:00,132.78,132.81,132.7,132.75,38747.0,101.796,101.819,101.7347,101.773,38747.0
2017-09-26 13:20:00,132.75,132.77,132.73,132.74,69651.0,101.773,101.7884,101.7577,101.7654,69651.0
2017-09-26 13:25:00,132.75,132.75,132.63,132.63,23415.0,101.773,101.773,101.6811,101.6811,23415.0
2017-09-26 13:30:00,132.67,132.69,132.65,132.66,10527.0,101.7117,101.727,101.6964,101.7041,10527.0
2017-09-26 13:35:00,132.68,132.68,132.51,132.55,16144.0,101.7194,101.7194,101.5891,101.6197,16144.0
2017-09-26 13:40:00,132.54,132.61,132.52,132.56,23250.0,101.6121,101.6657,101.5967,101.6274,23250.0
2017-09-26 13:45:00,132.57,132.57,132.5,132.55,7991.0,101.6351,101.6351,101.5814,101.6197,7991.0
2017-09-26 13:50:00,132.55,132.63,132.53,132.61,16855.0,101.6197,101.6811,101.6044,101.6657,16855.0
2017-09-26 13:55:00,132.66,132.69,132.6,132.67,6764.0,101.7041,101.727,101.6581,101.7117,6764.0
2017-09-26 14:00:00,132.69,132.72,132.57,132.57,7012.0,101.727,101.75,101.6351,101.6351,7012.0
2017-09-26 14:05:00,132.56,132.59,132.48,132.49,8403.0,101.6274,101.6504,101.5661,101.5737,8403.0
2017-09-26 14:10:00,132.48,132.53,132.46,132.46,14401.0,101.5661,101.6044,101.5507,101.5507,14401.0
2017-09-26 14:15:00,132.47,132.48,132.41,132.46,6486.0,101.5584,101.5661,101.5124,101.5507,6486.0
2017-09-26 14:20:00,132.44,132.5,132.43,132.49,10950.0,101.5354,101.5814,101.5277,101.5737,10950.0
2017-09-26 14:25:00,132.5,132.5,132.42,132.48,17792.0,101.5814,101.5814,101.5201,101.5661,17792.0
2017-09-26 14:30:00,132.49,132.51,132.47,132.48,21435.0,101.5737,101.5891,101.5584,101.5661,21435.0
2017-09-26 14:35:00,132.47,132.51,132.47,132.5,15743.0,101.5584,101.5891,101.5584,101.5814,15743.0
2017-09-26 14:40:00,132.5,132.51,132.45,132.46,33757.0,101.5814,101.5891,101.5431,101.5507,33757.0
2017-09-26 14:45:00,132.47,132.5,132.46,132.5,11535.0,101.5584,101.5814,101.5507,101.5814,11535.0
2017-09-26 14:50:00,132.5,132.56,132.49,132.55,27348.0,101.5814,101.6274,101.5737,101.6197,27348.0
2017-09-26 14:55:00,132.56,132.69,132.52,132.59,15918.0,101.6274,101.727,101.5967,101.6504,15918.0
2017-09-26 15:00:00,132.58,132.59,132.53,132.56,11065.0,101.6427,101.6504,101.6044,101.6274,11065.0
2017-09-26 15:05:00,132.55,132.62,132.54,132.56,11259.0,101.6197,101.6734,101.6121,101.6274,11259.0
2017-09-26 15:10:00,132.54,132.63,132.52,132.54,14423.0,101.6121,101.6811,101.5967,101.6121,14423.0
2017-09-26 15:15:00,132.53,132.63,132.51,132.62,20608.0,101.6044,101.6811,101.5891,101.6734,20608.0
2017-09-26 15:20:00,132.61,132.64,132.57,132.63,15928.0,101.6657,101.6887,101.6351,101.6811,15928.0
2017-09-26 15:25:00,132.64,132.74,132.64,132.73,17732.0,101.6887,101.7654,101.6887,101.7577,17732.0
2017-09-26 15:30:00,132.73,132.74,132.65,132.67,25517.0,101.7577,101.7654,101.6964,101.7117,25517.0
2017-09-26 15:35:00,132.67,132.71,132.66,132.7,33036.0,101.7117,101.7424,101.7041,101.7347,33036.0
2017-09-26 15:40:00,132.71,132.76,132.51,132.53,34368.0,101.7424,101.7807,101.5891,101.6044,34368.0
2017-09-26 15:45:00,132.51,132.57,132.46,132.5,48560.0,101.5891,101.6351,101.5507,101.5814,48560.0
2017-09-26 15:50:00,132.49,132.5,132.43,132.47,70325.0,101.5737,101.5814,101.5277,101.5584,70325.0
2017-09-26 15:55:00,132.46,132.47,132.34,132.46,124580.0,101.5507,101.5584,101.4587,101.5507,124580.0
2017-09-27 09:30:00,134.19,134.66,134.19,134.53,111356.0,102.877,103.2374,102.877,103.1377,111356.0
2017-09-27 09:35:00,134.61,134.66,133.83,134.34,21779.0,103.199,103.2374,102.601,102.992,21779.0
2017-09-27 09:40:00,134.27,134.79,134.16,134.68,42682.0,102.9384,103.337,102.854,103.2527,42682.0
2017-09-27 09:45:00,134.68,134.74,134.18,134.22,28325.0,103.2527,103.2987,102.8694,102.9,28325.0
2017-09-27 09:50:00,134.21,134.4,134.18,134.34,25176.0,102.8924,103.038,102.8694,102.992,25176.0
2017-09-27 09:55:00,134.31,134.52,134.3,134.32,12217.0,102.969,103.13,102.9614,102.9767,12217.0
2017-09-27 10:00:00,134.34,134.34,134.07,134.09,14682.0,102.992,102.992,102.785,102.8004,14682.0
2017-09-27 10:05:00,134.09,134.1,133.81,133.81,18670.0,102.8004,102.808,102.5857,102.5857,18670.0
2017-09-27 10:10:00,133.78,133.84,133.58,133.59,26774.0,102.5627,102.6087,102.4094,102.417,26774.0
2017-09-27 10:15:00,133.59,133.65,133.42,133.62,31744.0,102.417,102.463,102.2867,102.44,31744.0
2017-09-27 10:20:00,133.65,133.77,133.59,133.63,14092.0,102.463,102.555,102.417,102.4477,14092.0
2017-09-27 10:25:00,133.59,133.61,133.42,133.43,24191.0,102.417,102.4324,102.2867,102.2944,24191.0
2017-09-27 10:30:00,133.43,133.54,133.42,133.42,17255.0,102.2944,102.3787,102.2867,102.2867,17255.0
2017-09-27 10:35:00,133.44,133.5,133.3,133.39,20179.0,102.302,102.348,102.1947,102.2637,20179.0
2017-09-27 10:40:00,133.38,133.45,133.3,133.45,17609.0,102.256,102.3097,102.1947,102.3097,17609.0
2017-09-27 10:45:00,133.46,133.62,133.45,133.57,9810.0,102.3174,102.44,102.3097,102.4017,9810.0
2017-09-27 10:50:00,133.57,133.58,133.39,133.43,11533.0,102.4017,102.4094,102.2637,102.2944,11533.0
2017-09-27 10:55:00,133.43,133.68,133.41,133.64,10023.0,102.2944,102.486,102.279,102.4554,10023.0
2017-09-27 11:00:00,133.63,133.73,133.56,133.56,7329.0,102.4477,102.5244,102.394,102.394,7329.0
2017-09-27 11:05:00,133.56,133.71,133.52,133.71,35038.0,102.394,102.509,102.3634,102.509,35038.0
2017-09-27 11:10:00,133.71,133.89,133.68,133.86,13080.0,102.509,102.647,102.486,102.624,13080.0
2017-09-27 11:15:00,133.86,133.88,133.77,133.81,19332.0,102.624,102.6394,102.555,102.5857,19332.0
2017-09-27 11:20:00,133.8,133.93,133.8,133.83,12688.0,102.578,102.6777,102.578,102.601,12688.0
2017-09-27 11:25:00,133.86,133.86,133.72,133.72,6600.0,102.624,102.624,102.5167,102.5167,6600.0
2017-09-27 11:30:00,133.7,133.75,133.68,133.68,10007.0,102.5014,102.5397,102.486,102.486,10007.0
2017-09-27 11:35:00,133.66,133.84,133.66,133.78,12829.0,102.4707,102.6087,102.4707,102.5627,12829.0
2017-09-27 11:40:00,133.77,133.82,133.7,133.75,5440.0,102.555,102.5934,102.5014,102.5397,5440.0
2017-09-27 11:45:00,133.75,133.75,133.67,133.69,6800.0,102.5397,102.5397,102.4784,102.4937,6800.0
2017-09-27 11:50:00,133.71,133.81,133.71,133.72,8081.0,102.509,102.5857,102.509,102.5167,8081.0
2017-09-27 11:55:00,133.7,133.72,133.65,133.68,12057.0,102.5014,102.5167,102.463,102.486,12057.0
2017-09-27 12:00:00,133.67,133.69,133.6,133.64,12847.0,102.4784,102.4937,102.4247,102.4554,12847.0
2017-09-27 12:05:00,133.65,133.75,133.61,133.71,9811.0,102.463,102.5397,102.4324,102.509,9811.0
2017-09-27 12:10:00,133.72,133.75,133.65,133.69,17218.0,102.5167,102.5397,102.463,102.4937,17218.0
2017-09-27 12:15:00,133.73,133.92,133.73,133.92,13711.0,102.5244,102.67,102.5244,102.67,13711.0
2017-09-27 12:20:00,133.91,133.97,133.86,133.9,9712.0,102.6624,102.7084,102.624,102.6547,9712.0
2017-09-27 12:25:00,133.89,133.92,133.83,133.91,9385.0,102.647,102.67,102.601,102.6624,9385.0
2017-09-27 12:30:00,133.93,134.08,133.92,134.08,10024.0,102.6777,102.7927,102.67,102.7927,10024.0
2017-09-27 12:35:00,134.1,134.35,134.1,134.35,11019.0,102.808,102.9997,102.808,102.9997,11019.0
2017-09-27 12:40:00,134.36,134.56,134.36,134.51,16446.0,103.0074,103.1607,103.0074,103.1224,16446.0
2017-09-27 12:45:00,134.53,134.66,134.53,134.56,9747.0,103.1377,103.2374,103.1377,103.1607,9747.0
2017-09-27 12:50:00,134.53,134.67,134.52,134.65,6873.0,103.1377,103.245,103.13,103.2297,6873.0
2017-09-27 12:55:00,134.64,134.7,134.58,134.67,12363.0,103.222,103.268,103.176,103.245,12363.0
2017-09-27 13:00:00,134.68,134.75,134.65,134.73,6473.0,103.2527,103.3064,103.2297,103.291,6473.0
2017-09-27 13:05:00,134.75,134.75,134.68,134.72,14515.0,103.3064,103.3064,103.2527,103.2834,14515.0
2017-09-27 13:10:00,134.72,135.03,134.72,135.03,27218.0,103.2834,103.521,103.2834,103.521,27218.0
2017-09-27 13:15:00,135.02,135.1,134.95,135.05,16737.0,103.5133,103.5747,103.4597,103.5363,16737.0
2017-09-27 13:20:00,135.03,135.06,134.98,135.06,6117.0,103.521,103.544,103.4827,103.544,6117.0
2017-09-27 13:25:00,135.09,135.12,135.05,135.07,6098.0,103.567,103.59,103.5363,103.5517,6098.0
2017-09-27 13:30:00,135.06,135.1,135.03,135.05,6621.0,103.544,103.5747,103.521,103.5363,6621.0
2017-09-27 13:35:00,135.05,135.16,135.05,135.06,11329.0,103.5363,103.6207,103.5363,103.544,11329.0
2017-09-27 13:40:00,135.08,135.25,135.04,135.24,11388.0,103.5593,103.6897,103.5287,103.682,11388.0
2017-09-27 13:45:00,135.27,135.33,135.25,135.29,7738.0,103.705,103.751,103.6897,103.7203,7738.0
2017-09-27 13:50:00,135.31,135.41,135.28,135.3,9760.0,103.7357,103.8123,103.7127,103.728,9760.0
2017-09-27 13:55:00,135.32,135.49,135.29,135.47,10928.0,103.7433,103.8737,103.7203,103.8583,10928.0
2017-09-27 14:00:00,135.49,135.67,135.47,135.58,9641.0,103.8737,104.0117,103.8583,103.9427,9641.0
2017-09-27 14:05:00,135.57,135.59,135.26,135.3,14405.0,103.935,103.9503,103.6973,103.728,14405.0
2017-09-27 14:10:00,135.27,135.27,135.07,135.07,9640.0,103.705,103.705,103.5517,103.5517,9640.0
2017-09-27 14:15:00,135.03,135.26,134.93,135.26,13790.0,103.521,103.6973,103.4444,103.6973,13790.0
2017-09-27 14:20:00,135.29,135.31,135.14,135.17,13820.0,103.7203,103.7357,103.6053,103.6283,13820.0
2017-09-27 14:25:00,135.18,135.31,135.18,135.29,18654.0,103.636,103.7357,103.636,103.7203,18654.0
2017-09-27 14:30:00,135.31,135.41,135.21,135.27,37474.0,103.7357,103.8123,103.659,103.705,37474.0
2017-09-27 14:35:00,135.27,135.4,135.26,135.38,23686.0,103.705,103.8047,103.6973,103.7893,23686.0
2017-09-27 14:40:00,135.39,135.41,135.31,135.39,17581.0,103.797,103.8123,103.7357,103.797,17581.0
2017-09-27 14:45:00,135.38,135.39,135.2,135.2,18156.0,103.7893,103.797,103.6513,103.6513,18156.0
2017-09-27 14:50:00,135.2,135.2,135.08,135.09,31238.0,103.6513,103.6513,103.5593,103.567,31238.0
2017-09-27 14:55:00,135.07,135.2,135.07,135.19,18675.0,103.5517,103.6513,103.5517,103.6437,18675.0
2017-09-27 15:00:00,135.16,135.19,135.1,135.12,20475.0,103.6207,103.6437,103.5747,103.59,20475.0
2017-09-27 15:05:00,135.13,135.31,134.95,135.01,27541.0,103.5977,103.7357,103.4597,103.5057,27541.0
2017-09-27 15:10:00,135.02,135.03,134.88,134.88,18337.0,103.5133,103.521,103.406,103.406,18337.0
2017-09-27 15:15:00,134.88,134.92,134.76,134.86,29716.0,103.406,103.4367,103.314,103.3907,29716.0
2017-09-27 15:20:00,134.88,135.04,134.87,134.91,19882.0,103.406,103.5287,103.3984,103.429,19882.0
2017-09-27 15:25:00,134.92,134.93,134.82,134.88,24857.0,103.4367,103.4444,103.36,103.406,24857.0
2017-09-27 15:30:00,134.87,134.89,134.83,134.88,28256.0,103.3984,103.4137,103.3677,103.406,28256.0
2017-09-27 15:35:00,134.87,134.87,134.81,134.81,46184.0,103.3984,103.3984,103.3524,103.3524,46184.0
2017-09-27 15:40:00,134.82,134.84,134.54,134.54,54856.0,103.36,103.3754,103.1454,103.1454,54856.0
2017-09-27 15:45:00,134.55,134.55,134.36,134.37,34016.0,103.153,103.153,103.0074,103.015,34016.0
2017-09-27 15:50:00,134.37,134.38,134.29,134.35,53771.0,103.015,103.0227,102.9537,102.9997,53771.0
2017-09-27 15:55:00,134.34,134.36,134.25,134.34,101886.0,102.992,103.0074,102.923,102.992,101886.0
2017-09-28 09:30:00,134.51,134.67,134.17,134.32,34436.0,103.1224,103.245,102.8617,102.9767,34436.0
2017-09-28 09:35:00,134.33,134.81,134.29,134.68,13725.0,102.9844,103.3524,102.9537,103.2527,13725.0
2017-09-28 09:40:00,134.72,134.78,134.22,134.26,18343.0,103.2834,103.3294,102.9,102.9307,18343.0
2017-09-28 09:45:00,134.16,134.44,134.11,134.19,9505.0,102.854,103.0687,102.8157,102.877,9505.0
2017-09-28 09:50:00,134.17,134.23,133.82,133.82,16774.0,102.8617,102.9077,102.5934,102.5934,16774.0
2017-09-28 09:55:00,133.81,133.87,133.51,133.68,20121.0,102.5857,102.6317,102.3557,102.486,20121.0
2017-09-28 10:00:00,133.7,134.04,133.7,134.03,9418.0,102.5014,102.762,102.5014,102.7544,9418.0
2017-09-28 10:05:00,134.07,134.07,133.66,133.67,13316.0,102.785,102.785,102.4707,102.4784,13316.0
2017-09-28 10:10:00,133.62,133.68,133.57,133.62,12994.0,102.44,102.486,102.4017,102.44,12994.0
2017-09-28 10:15:00,133.63,133.65,133.31,133.5,16723.0,102.4477,102.463,102.2024,102.348,16723.0
2017-09-28 10:20:00,133.5,133.62,133.43,133.43,14486.0,102.348,102.44,102.2944,102.2944,14486.0
2017-09-28 10:25:00,133.44,133.52,133.34,133.34,19014.0,102.302,102.3634,102.2254,102.2254,19014.0
2017-09-28 10:30:00,133.35,133.35,132.91,132.91,26829.0,102.233,102.233,101.8957,101.8957,26829.0
2017-09-28 10:35:00,132.97,133.25,132.96,133.24,22255.0,101.9417,102.1564,101.934,102.1487,22255.0
2017-09-28 10:40:00,133.23,133.68,133.23,133.5,11937.0,102.141,102.486,102.141,102.348,11937.0
2017-09-28 10:45:00,133.55,133.68,133.47,133.63,7370.0,102.3864,102.486,102.325,102.4477,7370.0
2017-09-28 10:50:00,133.63,133.72,133.55,133.55,9622.0,102.4477,102.5167,102.3864,102.3864,9622.0
2017-09-28 10:55:00,133.53,133.53,133.13,133.27,49851.0,102.371,102.371,102.0644,102.1717,49851.0
2017-09-28 11:00:00,133.29,133.32,133.17,133.23,18826.0,102.187,102.21,102.095,102.141,18826.0
2017-09-28 11:05:00,133.26,133.47,133.16,133.33,17131.0,102.164,102.325,102.0874,102.2177,17131.0
2017-09-28 11:10:00,133.31,133.46,133.26,133.31,14336.0,102.2024,102.3174,102.164,102.2024,14336.0
2017-09-28 11:15:00,133.3,133.35,133.18,133.18,11813.0,102.1947,102.233,102.1027,102.1027,11813.0
2017-09-28 11:20:00,133.18,133.29,133.16,133.22,14875.0,102.1027,102.187,102.0874,102.1334,14875.0
2017-09-28 11:25:00,133.23,133.38,133.23,133.34,8795.0,102.141,102.256,102.141,102.2254,8795.0
2017-09-28 11:30:00,133.32,133.63,133.32,133.57,8786.0,102.21,102.4477,102.21,102.4017,8786.0
2017-09-28 11:35:00,133.54,133.54,133.36,133.41,14316.0,102.3787,102.3787,102.2407,102.279,14316.0
2017-09-28 11:40:00,133.42,133.44,133.29,133.31,12116.0,102.2867,102.302,102.187,102.2024,12116.0
2017-09-28 11:45:00,133.31,133.51,133.31,133.43,11733.0,102.2024,102.3557,102.2024,102.2944,11733.0
2017-09-28 11:50:00,133.44,133.53,133.35,133.52,7723.0,102.302,102.371,102.233,102.3634,7723.0
2017-09-28 11:55:00,133.56,133.65,133.49,133.65,10522.0,102.394,102.463,102.3404,102.463,10522.0
2017-09-28 12:00:00,133.7,133.9,133.67,133.9,10995.0,102.5014,102.6547,102.4784,102.6547,10995.0
2017-09-28 12:05:00,133.89,133.92,133.82,133.83,14719.0,102.647,102.67,102.5934,102.601,14719.0
2017-09-28 12:10:00,133.84,133.86,133.72,133.72,25197.0,102.6087,102.624,102.5167,102.5167,25197.0
2017-09-28 12:15:00,133.7,133.93,133.68,133.88,18701.0,102.5014,102.6777,102.486,102.6394,18701.0
2017-09-28 12:20:00,133.92,134.04,133.85,133.85,7616.0,102.67,102.762,102.6164,102.6164,7616.0
2017-09-28 12:25:00,133.85,134.0,133.85,133.89,10131.0,102.6164,102.7314,102.6164,102.647,10131.0
2017-09-28 12:30:00,133.89,133.89,133.75,133.78,5904.0,102.647,102.647,102.5397,102.5627,5904.0
2017-09-28 12:35:00,133.8,133.8,133.67,133.69,7414.0,102.578,102.578,102.4784,102.4937,7414.0
2017-09-28 12:40:00,133.69,133.83,133.63,133.81,20152.0,102.4937,102.601,102.4477,102.5857,20152.0
2017-09-28 12:45:00,133.81,133.88,133.78,133.83,5526.0,102.5857,102.6394,102.5627,102.601,5526.0
2017-09-28 12:50:00,133.83,133.84,133.73,133.81,11075.0,102.601,102.6087,102.5244,102.5857,11075.0
2017-09-28 12:55:00,133.8,133.99,133.79,133.99,16162.0,102.578,102.7237,102.5704,102.7237,16162.0
2017-09-28 13:00:00,134.01,134.21,134.0,134.14,12329.0,102.739,102.8924,102.7314,102.8387,12329.0
2017-09-28 13:05:00,134.14,134.17,134.08,134.09,12621.0,102.8387,102.8617,102.7927,102.8004,12621.0
2017-09-28 13:10:00,134.1,134.1,133.98,133.98,9457.0,102.808,102.808,102.716,102.716,9457.0
2017-09-28 13:15:00,134.0,134.01,133.94,133.94,6460.0,102.7314,102.739,102.6854,102.6854,6460.0
2017-09-28 13:20:00,133.97,134.1,133.97,134.1,7625.0,102.7084,102.808,102.7084,102.808,7625.0
2017-09-28 13:25:00,134.12,134.15,134.09,134.15,5508.0,102.8234,102.8464,102.8004,102.8464,5508.0
2017-09-28 13:30:00,134.14,134.15,133.99,134.14,7306.0,102.8387,102.8464,102.7237,102.8387,7306.0
2017-09-28 13:35:00,134.12,134.15,134.07,134.13,4254.0,102.8234,102.8464,102.785,102.831,4254.0
2017-09-28 13:40:00,134.16,134.16,134.0,134.01,13508.0,102.854,102.854,102.7314,102.739,13508.0
2017-09-28 13:45:00,134.01,134.08,133.99,134.06,9046.0,102.739,102.7927,102.7237,102.7774,9046.0
2017-09-28 13:50:00,134.06,134.1,134.03,134.09,4800.0,102.7774,102.808,102.7544,102.8004,4800.0
2017-09-28 13:55:00,134.11,134.17,134.1,134.14,5892.0,102.8157,102.8617,102.808,102.8387,5892.0
2017-09-28 14:00:00,134.16,134.16,133.97,134.0,10754.0,102.854,102.854,102.7084,102.7314,10754.0
2017-09-28 14:05:00,134.0,134.03,134.0,134.03,7204.0,102.7314,102.7544,102.7314,102.7544,7204.0
2017-09-28 14:10:00,134.01,134.19,134.01,134.19,4949.0,102.739,102.877,102.739,102.877,4949.0
2017-09-28 14:15:00,134.19,134.24,134.18,134.21,15265.0,102.877,102.9154,102.8694,102.8924,15265.0
2017-09-28 14:20:00,134.22,134.25,134.16,134.18,13606.0,102.9,102.923,102.854,102.8694,13606.0
2017-09-28 14:25:00,134.18,134.23,134.08,134.1,13935.0,102.8694,102.9077,102.7927,102.808,13935.0
2017-09-28 14:30:00,134.09,134.09,134.02,134.07,8193.0,102.8004,102.8004,102.7467,102.785,8193.0
2017-09-28 14:35:00,134.08,134.14,134.06,134.1,6808.0,102.7927,102.8387,102.7774,102.808,6808.0
2017-09-28 14:40:00,134.11,134.25,134.11,134.25,6376.0,102.8157,102.923,102.8157,102.923,6376.0
2017-09-28 14:45:00,134.25,134.25,134.14,134.17,5455.0,102.923,102.923,102.8387,102.8617,5455.0
2017-09-28 14:50:00,134.2,134.21,134.17,134.19,6354.0,102.8847,102.8924,102.8617,102.877,6354.0
2017-09-28 14:55:00,134.19,134.25,134.13,134.22,9530.0,102.877,102.923,102.831,102.9,9530.0
2017-09-28 15:00:00,134.23,134.34,134.23,134.34,6157.0,102.9077,102.992,102.9077,102.992,6157.0
2017-09-28 15:05:00,134.34,134.35,134.28,134.33,7700.0,102.992,102.9997,102.946,102.9844,7700.0
2017-09-28 15:10:00,134.34,134.45,134.33,134.42,5284.0,102.992,103.0764,102.9844,103.0534,5284.0
2017-09-28 15:15:00,134.43,134.49,134.4,134.4,6229.0,103.061,103.107,103.038,103.038,6229.0
2017-09-28 15:20:00,134.4,134.4,134.33,134.35,10701.0,103.038,103.038,102.9844,102.9997,10701.0
2017-09-28 15:25:00,134.36,134.4,134.29,134.37,7064.0,103.0074,103.038,102.9537,103.015,7064.0
2017-09-28 15:30:00,134.36,134.41,134.31,134.41,6785.0,103.0074,103.0457,102.969,103.0457,6785.0
2017-09-28 15:35:00,134.4,134.4,134.29,134.34,12291.0,103.038,103.038,102.9537,102.992,12291.0
2017-09-28 15:40:00,134.35,134.45,134.33,134.45,12347.0,102.9997,103.0764,102.9844,103.0764,12347.0
2017-09-28 15:45:00,134.46,134.46,134.29,134.32,20094.0,103.084,103.084,102.9537,102.9767,20094.0
2017-09-28 15:50:00,134.35,134.39,134.31,134.33,21584.0,102.9997,103.0304,102.969,102.9844,21584.0
2017-09-28 15:55:00,134.33,134.49,134.33,134.45,95266.0,102.9844,103.107,102.9844,103.0764,95266.0
2017-09-29 09:30:00,134.28,134.83,134.26,134.58,18842.0,102.946,103.3677,102.9307,103.176,18842.0
2017-09-29 09:35:00,134.63,134.81,134.29,134.43,14735.0,103.2144,103.3524,102.9537,103.061,14735.0
2017-09-29 09:40:00,134.45,134.67,134.31,134.63,24813.0,103.0764,103.245,102.969,103.2144,24813.0
2017-09-29 09:45:00,134.63,134.63,134.26,134.42,11249.0,103.2144,103.2144,102.9307,103.0534,11249.0
2017-09-29 09:50:00,134.42,135.11,134.32,135.11,22956.0,103.0534,103.5823,102.9767,103.5823,22956.0
2017-09-29 09:55:00,135.09,135.41,134.88,135.4,26455.0,103.567,103.8123,103.406,103.8047,26455.0
2017-09-29 10:00:00,135.45,135.47,135.1,135.25,33016.0,103.843,103.8583,103.5747,103.6897,33016.0
2017-09-29 10:05:00,135.25,135.37,135.04,135.33,18334.0,103.6897,103.7817,103.5287,103.751,18334.0
2017-09-29 10:10:00,135.33,135.6,135.33,135.54,28389.0,103.751,103.958,103.751,103.912,28389.0
2017-09-29 10:15:00,135.58,135.73,135.5,135.64,17349.0,103.9427,104.0577,103.8813,103.9887,17349.0
2017-09-29 10:20:00,135.61,135.65,135.4,135.46,12603.0,103.9657,103.9963,103.8047,103.8507,12603.0
2017-09-29 10:25:00,135.45,135.49,135.26,135.43,10268.0,103.843,103.8737,103.6973,103.8277,10268.0
2017-09-29 10:30:00,135.45,135.65,135.45,135.57,8296.0,103.843,103.9963,103.843,103.935,8296.0
2017-09-29 10:35:00,135.57,135.57,135.29,135.37,8392.0,103.935,103.935,103.7203,103.7817,8392.0
2017-09-29 10:40:00,135.34,135.36,135.18,135.25,10497.0,103.7587,103.774,103.636,103.6897,10497.0
2017-09-29 10:45:00,135.25,135.28,134.98,134.98,10496.0,103.6897,103.7127,103.4827,103.4827,10496.0
2017-09-29 10:50:00,135.03,135.08,134.89,135.08,7664.0,103.521,103.5593,103.4137,103.5593,7664.0
2017-09-29 10:55:00,135.07,135.08,134.95,134.96,17968.0,103.5517,103.5593,103.4597,103.4673,17968.0
2017-09-29 11:00:00,134.93,135.22,134.92,135.22,7520.0,103.4444,103.6667,103.4367,103.6667,7520.0
2017-09-29 11:05:00,135.22,135.22,135.08,135.11,23233.0,103.6667,103.6667,103.5593,103.5823,23233.0
2017-09-29 11:10:00,135.1,135.28,135.09,135.28,19650.0,103.5747,103.7127,103.567,103.7127,19650.0
2017-09-29 11:15:00,135.28,135.32,135.2,135.27,8781.0,103.7127,103.7433,103.6513,103.705,8781.0
2017-09-29 11:20:00,135.24,135.26,135.16,135.26,12679.0,103.682,103.6973,103.6207,103.6973,12679.0
2017-09-29 11:25:00,135.27,135.27,135.19,135.2,8467.0,103.705,103.705,103.6437,103.6513,8467.0
2017-09-29 11:30:00,135.22,135.45,135.17,135.34,20722.0,103.6667,103.843,103.6283,103.7587,20722.0
2017-09-29 11:35:00,135.34,135.44,135.31,135.44,6045.0,103.7587,103.8353,103.7357,103.8353,6045.0
2017-09-29 11:40:00,135.43,135.46,135.24,135.31,9764.0,103.8277,103.8507,103.682,103.7357,9764.0
2017-09-29 11:45:00,135.27,135.27,135.1,135.1,5211.0,103.705,103.705,103.5747,103.5747,5211.0
2017-09-29 11:50:00,135.12,135.15,135.07,135.09,6400.0,103.59,103.613,103.5517,103.567,6400.0
2017-09-29 11:55:00,135.11,135.42,135.1,135.41,8672.0,103.5823,103.82,103.5747,103.8123,8672.0
2017-09-29 12:00:00,135.4,135.4,135.12,135.2,6311.0,103.8047,103.8047,103.59,103.6513,6311.0
2017-09-29 12:05:00,135.22,135.22,135.06,135.14,5355.0,103.6667,103.6667,103.544,103.6053,5355.0
2017-09-29 12:10:00,135.19,135.24,135.18,135.24,6968.0,103.6437,103.682,103.636,103.682,6968.0
2017-09-29 12:15:00,135.28,135.3,135.16,135.17,14263.0,103.7127,103.728,103.6207,103.6283,14263.0
2017-09-29 12:20:00,135.2,135.24,135.17,135.17,9097.0,103.6513,103.682,103.6283,103.6283,9097.0
2017-09-29 12:25:00,135.17,135.24,135.15,135.24,4870.0,103.6283,103.682,103.613,103.682,4870.0
2017-09-29 12:30:00,135.27,135.33,135.24,135.33,7606.0,103.705,103.751,103.682,103.751,7606.0
2017-09-29 12:35:00,135.38,135.38,135.25,135.28,22074.0,103.7893,103.7893,103.6897,103.7127,22074.0
2017-09-29 12:40:00,135.26,135.28,135.15,135.15,6149.0,103.6973,103.7127,103.613,103.613,6149.0
2017-09-29 12:45:00,135.15,135.16,135.06,135.13,8781.0,103.613,103.6207,103.544,103.5977,8781.0
2017-09-29 12:50:00,135.12,135.13,134.96,134.96,18199.0,103.59,103.5977,103.4673,103.4673,18199.0
2017-09-29 12:55:00,134.98,135.04,134.98,135.01,7528.0,103.4827,103.5287,103.4827,103.5057,7528.0
2017-09-29 13:00:00,135.01,135.03,134.88,134.94,9099.0,103.5057,103.521,103.406,103.452,9099.0
2017-09-29 13:05:00,134.97,134.98,134.89,134.95,7932.0,103.475,103.4827,103.4137,103.4597,7932.0
2017-09-29 13:10:00,134.95,134.99,134.9,134.95,5100.0,103.4597,103.4903,103.4214,103.4597,5100.0
2017-09-29 13:15:00,134.93,135.04,134.9,135.04,3739.0,103.4444,103.5287,103.4214,103.5287,3739.0
2017-09-29 13:20:00,135.06,135.06,134.95,134.95,6928.0,103.544,103.544,103.4597,103.4597,6928.0
2017-09-29 13:25:00,134.95,134.99,134.95,134.96,3510.0,103.4597,103.4903,103.4597,103.4673,3510.0
2017-09-29 13:30:00,134.97,135.0,134.95,134.97,8041.0,103.475,103.498,103.4597,103.475,8041.0
2017-09-29 13:35:00,134.97,135.0,134.94,134.96,8268.0,103.475,103.498,103.452,103.4673,8268.0
2017-09-29 13:40:00,134.95,134.98,134.92,134.97,6776.0,103.4597,103.4827,103.4367,103.475,6776.0
2017-09-29 13:45:00,134.97,134.97,134.88,134.9,8000.0,103.475,103.475,103.406,103.4214,8000.0
2017-09-29 13:50:00,134.92,134.94,134.9,134.94,18751.0,103.4367,103.452,103.4214,103.452,18751.0
2017-09-29 13:55:00,134.92,134.98,134.92,134.98,4354.0,103.4367,103.4827,103.4367,103.4827,4354.0
2017-09-29 14:00:00,134.98,134.98,134.81,134.85,12685.0,103.4827,103.4827,103.3524,103.383,12685.0
2017-09-29 14:05:00,134.84,134.92,134.8,134.92,11646.0,103.3754,103.4367,103.3447,103.4367,11646.0
2017-09-29 14:10:00,134.91,134.98,134.87,134.92,11477.0,103.429,103.4827,103.3984,103.4367,11477.0
2017-09-29 14:15:00,134.93,134.95,134.9,134.93,7603.0,103.4444,103.4597,103.4214,103.4444,7603.0
2017-09-29 14:20:00,134.93,134.96,134.93,134.96,6658.0,103.4444,103.4673,103.4444,103.4673,6658.0
2017-09-29 14:25:00,134.95,135.0,134.92,134.97,10846.0,103.4597,103.498,103.4367,103.475,10846.0
2017-09-29 14:30:00,134.98,135.02,134.97,135.02,10415.0,103.4827,103.5133,103.475,103.5133,10415.0
2017-09-29 14:35:00,135.02,135.03,134.96,134.98,15552.0,103.5133,103.521,103.4673,103.4827,15552.0
2017-09-29 14:40:00,134.99,135.07,134.97,134.98,7543.0,103.4903,103.5517,103.475,103.4827,7543.0
2017-09-29 14:45:00,134.99,135.06,134.97,134.99,9215.0,103.4903,103.544,103.475,103.4903,9215.0
2017-09-29 14:50:00,134.98,134.99,134.94,134.96,7118.0,103.4827,103.4903,103.452,103.4673,7118.0
2017-09-29 14:55:00,134.96,135.01,134.94,134.94,10024.0,103.4673,103.5057,103.452,103.452,10024.0
2017-09-29 15:00:00,134.93,134.98,134.93,134.95,4896.0,103.4444,103.4827,103.4444,103.4597,4896.0
2017-09-29 15:05:00,134.96,134.96,134.86,134.91,15556.0,103.4673,103.4673,103.3907,103.429,15556.0
2017-09-29 15:10:00,134.89,134.96,134.81,134.81,9772.0,103.4137,103.4673,103.3524,103.3524,9772.0
2017-09-29 15:15:00,134.81,134.86,134.74,134.86,15502.0,103.3524,103.3907,103.2987,103.3907,15502.0
2017-09-29 15:20:00,134.86,134.87,134.73,134.74,9946.0,103.3907,103.3984,103.291,103.2987,9946.0
2017-09-29 15:25:00,134.73,134.77,134.66,134.66,15293.0,103.291,103.3217,103.2374,103.2374,15293.0
2017-09-29 15:30:00,134.67,134.77,134.61,134.76,16976.0,103.245,103.3217,103.199,103.314,16976.0
2017-09-29 15:35:00,134.8,134.87,134.78,134.82,19174.0,103.3447,103.3984,103.3294,103.36,19174.0
2017-09-29 15:40:00,134.83,134.87,134.8,134.8,24770.0,103.3677,103.3984,103.3447,103.3447,24770.0
2017-09-29 15:45:00,134.8,134.87,134.78,134.81,27617.0,103.3447,103.3984,103.3294,103.3524,27617.0
2017-09-29 15:50:00,134.81,134.82,134.72,134.8,50449.0,103.3524,103.36,103.2834,103.3447,50449.0
2017-09-29 15:55:00,134.8,134.81,134.69,134.74,172242.0,103.3447,103.3524,103.2604,103.2987,172242.0
2017-10-02 09:30:00,135.26,135.26,134.34,134.76,28659.0,103.6973,103.6973,102.992,103.314,28659.0
2017-10-02 09:35:00,134.79,134.83,134.26,134.57,19346.0,103.337,103.3677,102.9307,103.1684,19346.0
2017-10-02 09:40:00,134.52,134.75,134.43,134.75,11028.0,103.13,103.3064,103.061,103.3064,11028.0
2017-10-02 09:45:00,134.79,135.15,134.72,135.11,23185.0,103.337,103.613,103.2834,103.5823,23185.0
2017-10-02 09:50:00,135.08,135.2,134.91,135.18,17939.0,103.5593,103.6513,103.429,103.636,17939.0
2017-10-02 09:55:00,135.18,135.18,134.9,134.97,9669.0,103.636,103.636,103.4214,103.475,9669.0
2017-10-02 10:00:00,134.97,135.53,134.94,135.35,17575.0,103.475,103.9043,103.452,103.7663,17575.0
2017-10-02 10:05:00,135.3,135.37,135.05,135.12,18730.0,103.728,103.7817,103.5363,103.59,18730.0
2017-10-02 10:10:00,135.09,135.12,134.8,134.8,12654.0,103.567,103.59,103.3447,103.3447,12654.0
2017-10-02 10:15:00,134.82,134.93,134.72,134.81,19812.0,103.36,103.4444,103.2834,103.3524,19812.0
2017-10-02 10:20:00,134.82,134.93,134.55,134.57,11359.0,103.36,103.4444,103.153,103.1684,11359.0
2017-10-02 10:25:00,134.58,134.58,134.26,134.36,21677.0,103.176,103.176,102.9307,103.0074,21677.0
2017-10-02 10:30:00,134.34,134.34,134.26,134.31,8477.0,102.992,102.992,102.9307,102.969,8477.0
2017-10-02 10:35:00,134.33,134.67,134.33,134.67,12225.0,102.9844,103.245,102.9844,103.245,12225.0
2017-10-02 10:40:00,134.68,134.68,134.44,134.49,12774.0,103.2527,103.2527,103.0687,103.107,12774.0
2017-10-02 10:45:00,134.46,134.46,134.27,134.4,8911.0,103.084,103.084,102.9384,103.038,8911.0
2017-10-02 10:50:00,134.41,134.52,134.36,134.46,10228.0,103.0457,103.13,103.0074,103.084,10228.0
2017-10-02 10:55:00,134.46,134.47,134.33,134.38,8898.0,103.084,103.0917,102.9844,103.0227,8898.0
2017-10-02 11:00:00,134.4,134.6,134.4,134.51,18800.0,103.038,103.1914,103.038,103.1224,18800.0
2017-10-02 11:05:00,134.55,134.61,134.46,134.47,7081.0,103.153,103.199,103.084,103.0917,7081.0
2017-10-02 11:10:00,134.53,134.55,134.4,134.49,9420.0,103.1377,103.153,103.038,103.107,9420.0
2017-10-02 11:15:00,134.5,134.5,134.32,134.5,7914.0,103.1147,103.1147,102.9767,103.1147,7914.0
2017-10-02 11:20:00,134.47,134.54,134.39,134.54,10414.0,103.0917,103.1454,103.0304,103.1454,10414.0
2017-10-02 11:25:00,134.56,134.56,134.32,134.46,8273.0,103.1607,103.1607,102.9767,103.084,8273.0
2017-10-02 11:30:00,134.5,134.72,134.47,134.67,16548.0,103.1147,103.2834,103.0917,103.245,16548.0
2017-10-02 11:35:00,134.68,134.74,134.64,134.66,8477.0,103.2527,103.2987,103.222,103.2374,8477.0
2017-10-02 11:40:00,134.69,134.91,134.67,134.88,10540.0,103.2604,103.429,103.245,103.406,10540.0
2017-10-02 11:45:00,134.91,135.11,134.83,134.95,11084.0,103.429,103.5823,103.3677,103.4597,11084.0
2017-10-02 11:50:00,135.0,135.19,134.96,135.06,9386.0,103.498,103.6437,103.4673,103.544,9386.0
2017-10-02 11:55:00,135.09,135.16,135.03,135.08,12586.0,103.567,103.6207,103.521,103.5593,12586.0
2017-10-02 12:00:00,135.12,135.23,135.1,135.22,9910.0,103.59,103.6743,103.5747,103.6667,9910.0
2017-10-02 12:05:00,135.22,135.22,135.06,135.22,5100.0,103.6667,103.6667,103.544,103.6667,5100.0
2017-10-02 12:10:00,135.2,135.26,135.16,135.21,6661.0,103.6513,103.6973,103.6207,103.659,6661.0
2017-10-02 12:15:00,135.22,135.32,135.22,135.28,10357.0,103.6667,103.7433,103.6667,103.7127,10357.0
2017-10-02 12:20:00,135.27,135.29,135.15,135.15,6957.0,103.705,103.7203,103.613,103.613,6957.0
2017-10-02 12:25:00,135.16,135.22,135.14,135.16,14075.0,103.6207,103.6667,103.6053,103.6207,14075.0
2017-10-02 12:30:00,135.16,135.28,135.14,135.27,9100.0,103.6207,103.7127,103.6053,103.705,9100.0
2017-10-02 12:35:00,135.26,135.26,135.17,135.19,6024.0,103.6973,103.6973,103.6283,103.6437,6024.0
2017-10-02 12:40:00,135.19,135.23,135.09,135.09,8841.0,103.6437,103.6743,103.567,103.567,8841.0
2017-10-02 12:45:00,135.12,135.2,135.09,135.16,6006.0,103.59,103.6513,103.567,103.6207,6006.0
2017-10-02 12:50:00,135.13,135.17,135.08,135.14,5650.0,103.5977,103.6283,103.5593,103.6053,5650.0
2017-10-02 12:55:00,135.14,135.19,135.03,135.15,8641.0,103.6053,103.6437,103.521,103.613,8641.0
2017-10-02 13:00:00,135.12,135.22,135.11,135.18,9100.0,103.59,103.6667,103.5823,103.636,9100.0
2017-10-02 13:05:00,135.2,135.26,135.18,135.24,12770.0,103.6513,103.6973,103.636,103.682,12770.0
2017-10-02 13:10:00,135.25,135.34,135.2,135.3,12499.0,103.6897,103.7587,103.6513,103.728,12499.0
2017-10-02 13:15:00,135.33,135.33,135.17,135.27,10746.0,103.751,103.751,103.6283,103.705,10746.0
2017-10-02 13:20:00,135.24,135.31,135.21,135.27,9625.0,103.682,103.7357,103.659,103.705,9625.0
2017-10-02 13:25:00,135.27,135.35,135.23,135.33,8205.0,103.705,103.7663,103.6743,103.751,8205.0
2017-10-02 13:30:00,135.32,135.32,135.24,135.28,7897.0,103.7433,103.7433,103.682,103.7127,7897.0
2017-10-02 13:35:00,135.27,135.34,135.26,135.27,6031.0,103.705,103.7587,103.6973,103.705,6031.0
2017-10-02 13:40:00,135.26,135.34,135.26,135.31,6744.0,103.6973,103.7587,103.6973,103.7357,6744.0
2017-10-02 13:45:00,135.3,135.37,135.27,135.29,8373.0,103.728,103.7817,103.705,103.7203,8373.0
2017-10-02 13:50:00,135.29,135.33,135.22,135.29,14643.0,103.7203,103.751,103.6667,103.7203,14643.0
2017-10-02 13:55:00,135.27,135.33,135.2,135.29,13739.0,103.705,103.751,103.6513,103.7203,13739.0
2017-10-02 14:00:00,135.31,135.34,135.25,135.28,16112.0,103.7357,103.7587,103.6897,103.7127,16112.0
2017-10-02 14:05:00,135.25,135.39,135.25,135.38,11229.0,103.6897,103.797,103.6897,103.7893,11229.0
2017-10-02 14:10:00,135.35,135.41,135.33,135.37,6330.0,103.7663,103.8123,103.751,103.7817,6330.0
2017-10-02 14:15:00,135.38,135.5,135.33,135.5,8790.0,103.7893,103.8813,103.751,103.8813,8790.0
2017-10-02 14:20:00,135.49,135.61,135.44,135.59,13418.0,103.8737,103.9657,103.8353,103.9503,13418.0
2017-10-02 14:25:00,135.58,135.61,135.45,135.55,12609.0,103.9427,103.9657,103.843,103.9197,12609.0
2017-10-02 14:30:00,135.54,135.55,135.28,135.38,10776.0,103.912,103.9197,103.7127,103.7893,10776.0
2017-10-02 14:35:00,135.4,135.49,135.36,135.46,6841.0,103.8047,103.8737,103.774,103.8507,6841.0
2017-10-02 14:40:00,135.48,135.55,135.43,135.55,8400.0,103.866,103.9197,103.8277,103.9197,8400.0
2017-10-02 14:45:00,135.56,135.56,135.42,135.44,12157.0,103.9273,103.9273,103.82,103.8353,12157.0
2017-10-02 14:50:00,135.45,135.56,135.44,135.53,9765.0,103.843,103.9273,103.8353,103.9043,9765.0
2017-10-02 14:55:00,135.53,135.55,135.46,135.48,8400.0,103.9043,103.9197,103.8507,103.866,8400.0
2017-10-02 15:00:00,135.46,135.46,135.17,135.26,17651.0,103.8507,103.8507,103.6283,103.6973,17651.0
2017-10-02 15:05:00,135.29,135.3,135.17,135.18,18228.0,103.7203,103.728,103.6283,103.636,18228.0
2017-10-02 15:10:00,135.19,135.23,135.16,135.17,17237.0,103.6437,103.6743,103.6207,103.6283,17237.0
2017-10-02 15:15:00,135.17,135.23,135.11,135.16,24197.0,103.6283,103.6743,103.5823,103.6207,24197.0
2017-10-02 15:20:00,135.14,135.18,135.13,135.16,12010.0,103.6053,103.636,103.5977,103.6207,12010.0
2017-10-02 15:25:00,135.14,135.14,134.94,135.0,16954.0,103.6053,103.6053,103.452,103.498,16954.0
2017-10-02 15:30:00,134.99,135.02,134.95,134.99,25600.0,103.4903,103.5133,103.4597,103.4903,25600.0
2017-10-02 15:35:00,134.98,135.12,134.98,135.09,17149.0,103.4827,103.59,103.4827,103.567,17149.0
2017-10-02 15:40:00,135.08,135.13,135.06,135.08,28719.0,103.5593,103.5977,103.544,103.5593,28719.0
2017-10-02 15:45:00,135.08,135.24,135.06,135.14,31517.0,103.5593,103.682,103.544,103.6053,31517.0
2017-10-02 15:50:00,135.15,135.2,135.08,135.1,42757.0,103.613,103.6513,103.5593,103.5747,42757.0
2017-10-02 15:55:00,135.09,135.2,135.05,135.2,112769.0,103.567,103.6513,103.5363,103.6513,112769.0
2017-10-03 09:30:00,135.23,135.5,135.14,135.47,21654.0,103.6743,103.8813,103.6053,103.8583,21654.0
2017-10-03 09:35:00,135.41,135.5,134.99,135.05,20984.0,103.8123,103.8813,103.4903,103.5363,20984.0
2017-10-03 09:40:00,135.02,135.02,134.73,134.84,12211.0,103.5133,103.5133,103.291,103.3754,12211.0
2017-10-03 09:45:00,134.93,134.96,134.73,134.87,9986.0,103.4444,103.4673,103.291,103.3984,9986.0
2017-10-03 09:50:00,134.9,135.21,134.81,135.0,20231.0,103.4214,103.659,103.3524,103.498,20231.0
2017-10-03 09:55:00,134.96,134.96,134.77,134.86,11926.0,103.4673,103.4673,103.3217,103.3907,11926.0
2017-10-03 10:00:00,134.86,135.2,134.83,134.83,19716.0,103.3907,103.6513,103.3677,103.3677,19716.0
2017-10-03 10:05:00,134.83,134.83,134.61,134.66,9283.0,103.3677,103.3677,103.199,103.2374,9283.0
2017-10-03 10:10:00,134.66,134.82,134.6,134.81,6285.0,103.2374,103.36,103.1914,103.3524,6285.0
2017-10-03 10:15:00,134.84,134.9,134.69,134.78,8668.0,103.3754,103.4214,103.2604,103.3294,8668.0
2017-10-03 10:20:00,134.77,134.87,134.72,134.72,7373.0,103.3217,103.3984,103.2834,103.2834,7373.0
2017-10-03 10:25:00,134.73,134.77,134.5,134.51,9039.0,103.291,103.3217,103.1147,103.1224,9039.0
2017-10-03 10:30:00,134.48,134.52,134.3,134.3,17918.0,103.0994,103.13,102.9614,102.9614,17918.0
2017-10-03 10:35:00,134.33,134.45,134.3,134.42,10433.0,102.9844,103.0764,102.9614,103.0534,10433.0
2017-10-03 10:40:00,134.42,134.64,134.4,134.64,7004.0,103.0534,103.222,103.038,103.222,7004.0
2017-10-03 10:45:00,134.68,134.69,134.59,134.6,13524.0,103.2527,103.2604,103.1837,103.1914,13524.0
2017-10-03 10:50:00,134.63,134.66,134.33,134.39,24799.0,103.2144,103.2374,102.9844,103.0304,24799.0
2017-10-03 10:55:00,134.39,134.58,134.37,134.53,17088.0,103.0304,103.176,103.015,103.1377,17088.0
2017-10-03 11:00:00,134.52,134.64,134.52,134.61,18248.0,103.13,103.222,103.13,103.199,18248.0
2017-10-03 11:05:00,134.61,134.62,134.5,134.56,15495.0,103.199,103.2067,103.1147,103.1607,15495.0
2017-10-03 11:10:00,134.56,134.56,134.43,134.45,10040.0,103.1607,103.1607,103.061,103.0764,10040.0
2017-10-03 11:15:00,134.47,134.5,134.39,134.46,9878.0,103.0917,103.1147,103.0304,103.084,9878.0
2017-10-03 11:20:00,134.45,134.45,134.26,134.29,10276.0,103.0764,103.0764,102.9307,102.9537,10276.0
2017-10-03 11:25:00,134.26,134.33,134.2,134.33,10427.0,102.9307,102.9844,102.8847,102.9844,10427.0
2017-10-03 11:30:00,134.35,134.56,134.34,134.56,15200.0,102.9997,103.1607,102.992,103.1607,15200.0
2017-10-03 11:35:00,134.62,134.64,134.55,134.55,16618.0,103.2067,103.222,103.153,103.153,16618.0
2017-10-03 11:40:00,134.57,134.57,134.41,134.44,11029.0,103.1684,103.1684,103.0457,103.0687,11029.0
2017-10-03 11:45:00,134.41,134.48,134.3,134.36,18433.0,103.0457,103.0994,102.9614,103.0074,18433.0
2017-10-03 11:50:00,134.38,134.52,134.37,134.46,11314.0,103.0227,103.13,103.015,103.084,11314.0
2017-10-03 11:55:00,134.47,134.54,134.45,134.5,12301.0,103.0917,103.1454,103.0764,103.1147,12301.0
2017-10-03 12:00:00,134.48,134.49,134.38,134.38,13462.0,103.0994,103.107,103.0227,103.0227,13462.0
2017-10-03 12:05:00,134.36,134.39,134.31,134.33,9621.0,103.0074,103.0304,102.969,102.9844,9621.0
2017-10-03 12:10:00,134.32,134.32,134.19,134.22,14437.0,102.9767,102.9767,102.877,102.9,14437.0
2017-10-03 12:15:00,134.24,134.26,134.18,134.2,10366.0,102.9154,102.9307,102.8694,102.8847,10366.0
2017-10-03 12:20:00,134.21,134.25,134.17,134.19,8495.0,102.8924,102.923,102.8617,102.877,8495.0
2017-10-03 12:25:00,134.19,134.24,134.18,134.23,9401.0,102.877,102.9154,102.8694,102.9077,9401.0
2017-10-03 12:30:00,134.24,134.24,134.15,134.19,11994.0,102.9154,102.9154,102.8464,102.877,11994.0
2017-10-03 12:35:00,134.18,134.18,134.05,134.05,9002.0,102.8694,102.8694,102.7697,102.7697,9002.0
2017-10-03 12:40:00,134.06,134.11,134.05,134.09,11470.0,102.7774,102.8157,102.7697,102.8004,11470.0
2017-10-03 12:45:00,134.1,134.13,134.07,134.1,15469.0,102.808,102.831,102.785,102.808,15469.0
2017-10-03 12:50:00,134.1,134.13,134.05,134.1,20394.0,102.808,102.831,102.7697,102.808,20394.0
2017-10-03 12:55:00,134.1,134.11,134.06,134.09,14049.0,102.808,102.8157,102.7774,102.8004,14049.0
2017-10-03 13:00:00,134.11,134.14,134.07,134.1,20111.0,102.8157,102.8387,102.785,102.808,20111.0
2017-10-03 13:05:00,134.13,134.23,134.1,134.23,18504.0,102.831,102.9077,102.808,102.9077,18504.0
2017-10-03 13:10:00,134.2,134.31,134.19,134.31,7324.0,102.8847,102.969,102.877,102.969,7324.0
2017-10-03 13:15:00,134.31,134.34,134.26,134.28,8852.0,102.969,102.992,102.9307,102.946,8852.0
2017-10-03 13:20:00,134.28,134.33,134.26,134.28,13396.0,102.946,102.9844,102.9307,102.946,13396.0
2017-10-03 13:25:00,134.27,134.3,134.24,134.24,11188.0,102.9384,102.9614,102.9154,102.9154,11188.0
2017-10-03 13:30:00,134.25,134.28,134.19,134.21,26642.0,102.923,102.946,102.877,102.8924,26642.0
2017-10-03 13:35:00,134.21,134.27,134.17,134.22,22875.0,102.8924,102.9384,102.8617,102.9,22875.0
2017-10-03 13:40:00,134.23,134.23,134.12,134.19,19801.0,102.9077,102.9077,102.8234,102.877,19801.0
2017-10-03 13:45:00,134.18,134.21,134.17,134.19,11137.0,102.8694,102.8924,102.8617,102.877,11137.0
2017-10-03 13:50:00,134.18,134.24,134.12,134.21,11299.0,102.8694,102.9154,102.8234,102.8924,11299.0
2017-10-03 13:55:00,134.25,134.25,134.12,134.17,26269.0,102.923,102.923,102.8234,102.8617,26269.0
2017-10-03 14:00:00,134.17,134.18,134.0,134.05,61825.0,102.8617,102.8694,102.7314,102.7697,61825.0
2017-10-03 14:05:00,134.06,134.06,133.96,133.97,22656.0,102.7774,102.7774,102.7007,102.7084,22656.0
2017-10-03 14:10:00,133.96,133.97,133.85,133.87,21837.0,102.7007,102.7084,102.6164,102.6317,21837.0
2017-10-03 14:15:00,133.86,134.2,133.85,134.19,36588.0,102.624,102.8847,102.6164,102.877,36588.0
2017-10-03 14:20:00,134.2,134.25,134.06,134.09,30695.0,102.8847,102.923,102.7774,102.8004,30695.0
2017-10-03 14:25:00,134.08,134.22,134.07,134.22,64043.0,102.7927,102.9,102.785,102.9,64043.0
2017-10-03 14:30:00,134.22,134.22,134.12,134.14,40311.0,102.9,102.9,102.8234,102.8387,40311.0
2017-10-03 14:35:00,134.14,134.27,134.14,134.21,52277.0,102.8387,102.9384,102.8387,102.8924,52277.0
2017-10-03 14:40:00,134.21,134.25,134.18,134.24,28836.0,102.8924,102.923,102.8694,102.9154,28836.0
2017-10-03 14:45:00,134.23,134.27,134.09,134.09,18981.0,102.9077,102.9384,102.8004,102.8004,18981.0
2017-10-03 14:50:00,134.1,134.11,134.03,134.03,18582.0,102.808,102.8157,102.7544,102.7544,18582.0
2017-10-03 14:55:00,134.03,134.04,133.96,133.98,23317.0,102.7544,102.762,102.7007,102.716,23317.0
2017-10-03 15:00:00,133.97,134.02,133.94,133.94,22008.0,102.7084,102.7467,102.6854,102.6854,22008.0
2017-10-03 15:05:00,133.94,134.01,133.9,133.99,28282.0,102.6854,102.739,102.6547,102.7237,28282.0
2017-10-03 15:10:00,133.98,134.03,133.93,134.03,28046.0,102.716,102.7544,102.6777,102.7544,28046.0
2017-10-03 15:15:00,134.03,134.08,133.96,134.02,22724.0,102.7544,102.7927,102.7007,102.7467,22724.0
2017-10-03 15:20:00,134.03,134.03,133.92,133.94,17908.0,102.7544,102.7544,102.67,102.6854,17908.0
2017-10-03 15:25:00,133.94,134.03,133.94,133.97,27090.0,102.6854,102.7544,102.6854,102.7084,27090.0
2017-10-03 15:30:00,133.98,134.11,133.96,134.07,30756.0,102.716,102.8157,102.7007,102.785,30756.0
2017-10-03 15:35:00,134.07,134.12,134.01,134.07,26930.0,102.785,102.8234,102.739,102.785,26930.0
2017-10-03 15:40:00,134.08,134.09,134.03,134.03,31210.0,102.7927,102.8004,102.7544,102.7544,31210.0
2017-10-03 15:45:00,134.04,134.04,133.92,134.01,59346.0,102.762,102.762,102.67,102.739,59346.0
2017-10-03 15:50:00,134.01,134.15,134.0,134.13,62334.0,102.739,102.8464,102.7314,102.831,62334.0
2017-10-03 15:55:00,134.12,134.23,134.09,134.2,109659.0,102.8234,102.9077,102.8004,102.8847,109659.0
2017-10-04 09:30:00,134.18,134.32,133.73,133.94,34002.0,102.8694,102.9767,102.5244,102.6854,34002.0
2017-10-04 09:35:00,133.9,134.42,133.71,134.35,22517.0,102.6547,103.0534,102.509,102.9997,22517.0
2017-10-04 09:40:00,134.4,134.5,133.81,133.81,19012.0,103.038,103.1147,102.5857,102.5857,19012.0
2017-10-04 09:45:00,133.85,134.09,133.82,134.01,15778.0,102.6164,102.8004,102.5934,102.739,15778.0
2017-10-04 09:50:00,134.03,134.15,133.94,134.06,9510.0,102.7544,102.8464,102.6854,102.7774,9510.0
2017-10-04 09:55:00,134.01,134.37,133.97,134.31,14013.0,102.739,103.015,102.7084,102.969,14013.0
2017-10-04 10:00:00,134.28,134.76,134.23,134.57,32533.0,102.946,103.314,102.9077,103.1684,32533.0
2017-10-04 10:05:00,134.55,134.71,134.54,134.56,12194.0,103.153,103.2757,103.1454,103.1607,12194.0
2017-10-04 10:10:00,134.52,134.79,134.5,134.79,20500.0,103.13,103.337,103.1147,103.337,20500.0
2017-10-04 10:15:00,134.76,134.83,134.63,134.75,17348.0,103.314,103.3677,103.2144,103.3064,17348.0
2017-10-04 10:20:00,134.78,134.92,134.78,134.82,11296.0,103.3294,103.4367,103.3294,103.36,11296.0
2017-10-04 10:25:00,134.85,134.99,134.81,134.98,13769.0,103.383,103.4903,103.3524,103.4827,13769.0
2017-10-04 10:30:00,134.99,135.07,134.81,134.81,18038.0,103.4903,103.5517,103.3524,103.3524,18038.0
2017-10-04 10:35:00,134.79,134.87,134.76,134.76,13843.0,103.337,103.3984,103.314,103.314,13843.0
2017-10-04 10:40:00,134.75,134.89,134.75,134.81,12002.0,103.3064,103.4137,103.3064,103.3524,12002.0
2017-10-04 10:45:00,134.8,135.17,134.76,135.12,16986.0,103.3447,103.6283,103.314,103.59,16986.0
2017-10-04 10:50:00,135.1,135.2,134.89,134.9,9841.0,103.5747,103.6513,103.4137,103.4214,9841.0
2017-10-04 10:55:00,134.88,134.95,134.82,134.95,15715.0,103.406,103.4597,103.36,103.4597,15715.0
2017-10-04 11:00:00,134.96,135.02,134.75,134.8,14044.0,103.4673,103.5133,103.3064,103.3447,14044.0
2017-10-04 11:05:00,134.8,134.87,134.74,134.8,9508.0,103.3447,103.3984,103.2987,103.3447,9508.0
2017-10-04 11:10:00,134.82,134.88,134.77,134.79,10394.0,103.36,103.406,103.3217,103.337,10394.0
2017-10-04 11:15:00,134.79,134.82,134.73,134.75,13091.0,103.337,103.36,103.291,103.3064,13091.0
2017-10-04 11:20:00,134.72,134.72,134.58,134.61,11975.0,103.2834,103.2834,103.176,103.199,11975.0
2017-10-04 11:25:00,134.61,134.74,134.53,134.68,16854.0,103.199,103.2987,103.1377,103.2527,16854.0
2017-10-04 11:30:00,134.71,134.84,134.7,134.74,10448.0,103.2757,103.3754,103.268,103.2987,10448.0
2017-10-04 11:35:00,134.74,134.75,134.67,134.74,12749.0,103.2987,103.3064,103.245,103.2987,12749.0
2017-10-04 11:40:00,134.7,134.81,134.69,134.8,8986.0,103.268,103.3524,103.2604,103.3447,8986.0
2017-10-04 11:45:00,134.75,134.92,134.75,134.85,9795.0,103.3064,103.4367,103.3064,103.383,9795.0
2017-10-04 11:50:00,134.86,134.92,134.83,134.85,8953.0,103.3907,103.4367,103.3677,103.383,8953.0
2017-10-04 11:55:00,134.85,134.92,134.78,134.82,6382.0,103.383,103.4367,103.3294,103.36,6382.0
2017-10-04 12:00:00,134.86,134.91,134.81,134.89,10969.0,103.3907,103.429,103.3524,103.4137,10969.0
2017-10-04 12:05:00,134.89,135.01,134.89,135.01,7684.0,103.4137,103.5057,103.4137,103.5057,7684.0
2017-10-04 12:10:00,134.99,135.06,134.98,135.03,14092.0,103.4903,103.544,103.4827,103.521,14092.0
2017-10-04 12:15:00,135.04,135.05,134.91,134.93,10760.0,103.5287,103.5363,103.429,103.4444,10760.0
2017-10-04 12:20:00,134.93,134.93,134.7,134.72,12079.0,103.4444,103.4444,103.268,103.2834,12079.0
2017-10-04 12:25:00,134.7,134.91,134.7,134.91,10140.0,103.268,103.429,103.268,103.429,10140.0
2017-10-04 12:30:00,134.91,134.99,134.85,134.96,7858.0,103.429,103.4903,103.383,103.4673,7858.0
2017-10-04 12:35:00,134.95,135.02,134.89,134.97,7602.0,103.4597,103.5133,103.4137,103.475,7602.0
2017-10-04 12:40:00,134.96,135.01,134.8,134.8,5798.0,103.4673,103.5057,103.3447,103.3447,5798.0
2017-10-04 12:45:00,134.76,134.83,134.75,134.81,6212.0,103.314,103.3677,103.3064,103.3524,6212.0
2017-10-04 12:50:00,134.8,134.91,134.79,134.84,9362.0,103.3447,103.429,103.337,103.3754,9362.0
2017-10-04 12:55:00,134.84,134.84,134.63,134.68,20198.0,103.3754,103.3754,103.2144,103.2527,20198.0
2017-10-04 13:00:00,134.69,134.82,134.64,134.78,13823.0,103.2604,103.36,103.222,103.3294,13823.0
2017-10-04 13:05:00,134.78,134.82,134.76,134.78,16246.0,103.3294,103.36,103.314,103.3294,16246.0
2017-10-04 13:10:00,134.79,134.82,134.76,134.76,16302.0,103.337,103.36,103.314,103.314,16302.0
2017-10-04 13:15:00,134.76,134.81,134.72,134.78,10902.0,103.314,103.3524,103.2834,103.3294,10902.0
2017-10-04 13:20:00,134.78,134.87,134.78,134.81,8529.0,103.3294,103.3984,103.3294,103.3524,8529.0
2017-10-04 13:25:00,134.81,134.85,134.79,134.8,6031.0,103.3524,103.383,103.337,103.3447,6031.0
2017-10-04 13:30:00,134.81,134.88,134.81,134.85,5052.0,103.3524,103.406,103.3524,103.383,5052.0
2017-10-04 13:35:00,134.86,134.88,134.73,134.73,16497.0,103.3907,103.406,103.291,103.291,16497.0
2017-10-04 13:40:00,134.74,134.74,134.68,134.72,2950.0,103.2987,103.2987,103.2527,103.2834,2950.0
2017-10-04 13:45:00,134.72,134.72,134.48,134.53,10815.0,103.2834,103.2834,103.0994,103.1377,10815.0
2017-10-04 13:50:00,134.58,134.64,134.57,134.59,3755.0,103.176,103.222,103.1684,103.1837,3755.0
2017-10-04 13:55:00,134.63,134.66,134.53,134.6,14715.0,103.2144,103.2374,103.1377,103.1914,14715.0
2017-10-04 14:00:00,134.61,134.64,134.56,134.57,7121.0,103.199,103.222,103.1607,103.1684,7121.0
2017-10-04 14:05:00,134.57,134.58,134.47,134.53,10181.0,103.1684,103.176,103.0917,103.1377,10181.0
2017-10-04 14:10:00,134.52,134.53,134.48,134.52,7303.0,103.13,103.1377,103.0994,103.13,7303.0
2017-10-04 14:15:00,134.52,134.55,134.47,134.47,10148.0,103.13,103.153,103.0917,103.0917,10148.0
2017-10-04 14:20:00,134.49,134.5,134.43,134.45,10088.0,103.107,103.1147,103.061,103.0764,10088.0
2017-10-04 14:25:00,134.45,134.52,134.44,134.48,15917.0,103.0764,103.13,103.0687,103.0994,15917.0
2017-10-04 14:30:00,134.48,134.56,134.44,134.54,27443.0,103.0994,103.1607,103.0687,103.1454,27443.0
2017-10-04 14:35:00,134.55,134.61,134.53,134.61,21644.0,103.153,103.199,103.1377,103.199,21644.0
2017-10-04 14:40:00,134.59,134.63,134.54,134.6,15559.0,103.1837,103.2144,103.1454,103.1914,15559.0
2017-10-04 14:45:00,134.59,134.6,134.52,134.59,34500.0,103.1837,103.1914,103.13,103.1837,34500.0
2017-10-04 14:50:00,134.58,134.77,134.58,134.77,25489.0,103.176,103.3217,103.176,103.3217,25489.0
2017-10-04 14:55:00,134.79,134.8,134.66,134.67,43879.0,103.337,103.3447,103.2374,103.245,43879.0
2017-10-04 15:00:00,134.68,134.72,134.65,134.7,22194.0,103.2527,103.2834,103.2297,103.268,22194.0
2017-10-04 15:05:00,134.71,134.75,134.62,134.64,30413.0,103.2757,103.3064,103.2067,103.222,30413.0
2017-10-04 15:10:00,134.64,134.67,134.52,134.53,31209.0,103.222,103.245,103.13,103.1377,31209.0
2017-10-04 15:15:00,134.53,134.64,134.49,134.62,26339.0,103.1377,103.222,103.107,103.2067,26339.0
2017-10-04 15:20:00,134.61,134.63,134.53,134.61,27547.0,103.199,103.2144,103.1377,103.199,27547.0
2017-10-04 15:25:00,134.6,134.6,134.53,134.55,24870.0,103.1914,103.1914,103.1377,103.153,24870.0
2017-10-04 15:30:00,134.56,134.57,134.52,134.55,33760.0,103.1607,103.1684,103.13,103.153,33760.0
2017-10-04 15:35:00,134.55,134.56,134.44,134.46,32851.0,103.153,103.1607,103.0687,103.084,32851.0
2017-10-04 15:40:00,134.46,134.46,134.2,134.25,25823.0,103.084,103.084,102.8847,102.923,25823.0
2017-10-04 15:45:00,134.26,134.32,134.18,134.28,66389.0,102.9307,102.9767,102.8694,102.946,66389.0
2017-10-04 15:50:00,134.28,134.32,134.13,134.13,53902.0,102.946,102.9767,102.831,102.831,53902.0
2017-10-04 15:55:00,134.13,134.3,134.12,134.3,100023.0,102.831,102.9614,102.8234,102.9614,100023.0
2017-10-05 09:30:00,133.82,134.1,133.11,133.59,47617.0,102.5934,102.808,102.049,102.417,47617.0
2017-10-05 09:35:00,133.36,134.07,133.36,133.9,16968.0,102.2407,102.785,102.2407,102.6547,16968.0
2017-10-05 09:40:00,133.86,134.15,133.76,134.15,9638.0,102.624,102.8464,102.5474,102.8464,9638.0
2017-10-05 09:45:00,134.18,134.53,134.07,134.37,20155.0,102.8694,103.1377,102.785,103.015,20155.0
2017-10-05 09:50:00,134.36,134.78,134.27,134.69,15269.0,103.0074,103.3294,102.9384,103.2604,15269.0
2017-10-05 09:55:00,134.71,134.84,134.53,134.71,13363.0,103.2757,103.3754,103.1377,103.2757,13363.0
2017-10-05 10:00:00,134.74,135.0,134.69,135.0,19963.0,103.2987,103.498,103.2604,103.498,19963.0
2017-10-05 10:05:00,134.98,135.04,134.86,135.01,24142.0,103.4827,103.5287,103.3907,103.5057,24142.0
2017-10-05 10:10:00,134.99,135.16,134.94,135.14,17157.0,103.4903,103.6207,103.452,103.6053,17157.0
2017-10-05 10:15:00,135.16,135.25,135.13,135.18,11540.0,103.6207,103.6897,103.5977,103.636,11540.0
2017-10-05 10:20:00,135.17,135.21,134.94,134.98,13534.0,103.6283,103.659,103.452,103.4827,13534.0
2017-10-05 10:25:00,134.99,135.03,134.85,134.9,6001.0,103.4903,103.521,103.383,103.4214,6001.0
2017-10-05 10:30:00,134.86,135.03,134.81,134.89,9561.0,103.3907,103.521,103.3524,103.4137,9561.0
2017-10-05 10:35:00,134.87,135.02,134.8,134.98,6251.0,103.3984,103.5133,103.3447,103.4827,6251.0
2017-10-05 10:40:00,135.01,135.04,134.75,134.75,7216.0,103.5057,103.5287,103.3064,103.3064,7216.0
2017-10-05 10:45:00,134.74,134.9,134.69,134.88,11240.0,103.2987,103.4214,103.2604,103.406,11240.0
2017-10-05 10:50:00,134.89,134.92,134.78,134.8,3950.0,103.4137,103.4367,103.3294,103.3447,3950.0
2017-10-05 10:55:00,134.84,134.86,134.7,134.81,9948.0,103.3754,103.3907,103.268,103.3524,9948.0
2017-10-05 11:00:00,134.85,134.94,134.85,134.94,3729.0,103.383,103.452,103.383,103.452,3729.0
2017-10-05 11:05:00,134.93,134.93,134.75,134.75,7268.0,103.4444,103.4444,103.3064,103.3064,7268.0
2017-10-05 11:10:00,134.8,135.05,134.75,135.05,10383.0,103.3447,103.5363,103.3064,103.5363,10383.0
2017-10-05 11:15:00,135.07,135.07,134.88,134.88,9842.0,103.5517,103.5517,103.406,103.406,9842.0
2017-10-05 11:20:00,134.87,134.87,134.66,134.71,5610.0,103.3984,103.3984,103.2374,103.2757,5610.0
2017-10-05 11:25:00,134.76,134.92,134.7,134.77,6007.0,103.314,103.4367,103.268,103.3217,6007.0
2017-10-05 11:30:00,134.84,135.14,134.84,135.14,4383.0,103.3754,103.6053,103.3754,103.6053,4383.0
2017-10-05 11:35:00,135.1,135.1,134.93,134.93,6037.0,103.5747,103.5747,103.4444,103.4444,6037.0
2017-10-05 11:40:00,134.96,135.08,134.95,135.03,8359.0,103.4673,103.5593,103.4597,103.521,8359.0
2017-10-05 11:45:00,135.03,135.14,135.01,135.1,4345.0,103.521,103.6053,103.5057,103.5747,4345.0
2017-10-05 11:50:00,135.15,135.35,135.15,135.29,13914.0,103.613,103.7663,103.613,103.7203,13914.0
2017-10-05 11:55:00,135.32,135.35,135.24,135.25,7119.0,103.7433,103.7663,103.682,103.6897,7119.0
2017-10-05 12:00:00,135.27,135.34,135.21,135.33,8680.0,103.705,103.7587,103.659,103.751,8680.0
2017-10-05 12:05:00,135.37,135.59,135.37,135.59,11972.0,103.7817,103.9503,103.7817,103.9503,11972.0
2017-10-05 12:10:00,135.59,135.6,135.45,135.48,9485.0,103.9503,103.958,103.843,103.866,9485.0
2017-10-05 12:15:00,135.49,135.74,135.46,135.74,8042.0,103.8737,104.0653,103.8507,104.0653,8042.0
2017-10-05 12:20:00,135.73,135.73,135.61,135.69,4085.0,104.0577,104.0577,103.9657,104.027,4085.0
2017-10-05 12:25:00,135.73,135.76,135.56,135.56,4622.0,104.0577,104.0807,103.9273,103.9273,4622.0
2017-10-05 12:30:00,135.54,135.56,135.48,135.53,4364.0,103.912,103.9273,103.866,103.9043,4364.0
2017-10-05 12:35:00,135.46,135.57,135.42,135.49,9248.0,103.8507,103.935,103.82,103.8737,9248.0
2017-10-05 12:40:00,135.5,135.54,135.37,135.39,14288.0,103.8813,103.912,103.7817,103.797,14288.0
2017-10-05 12:45:00,135.37,135.83,135.33,135.76,14761.0,103.7817,104.1343,103.751,104.0807,14761.0
2017-10-05 12:50:00,135.74,135.81,135.72,135.78,6418.0,104.0653,104.119,104.05,104.096,6418.0
2017-10-05 12:55:00,135.78,135.83,135.66,135.78,9041.0,104.096,104.1343,104.004,104.096,9041.0
2017-10-05 13:00:00,135.78,135.78,135.68,135.78,5969.0,104.096,104.096,104.0193,104.096,5969.0
2017-10-05 13:05:00,135.76,136.13,135.75,135.91,46894.0,104.0807,104.3643,104.073,104.1957,46894.0
2017-10-05 13:10:00,135.91,136.05,135.89,135.95,11645.0,104.1957,104.303,104.1803,104.2263,11645.0
2017-10-05 13:15:00,135.95,135.97,135.88,135.96,2426.0,104.2263,104.2417,104.1727,104.234,2426.0
2017-10-05 13:20:00,135.96,136.03,135.96,135.98,2900.0,104.234,104.2877,104.234,104.2493,2900.0
2017-10-05 13:25:00,135.99,136.05,135.92,135.93,4888.0,104.257,104.303,104.2033,104.211,4888.0
2017-10-05 13:30:00,135.92,135.99,135.9,135.93,5957.0,104.2033,104.257,104.188,104.211,5957.0
2017-10-05 13:35:00,135.93,136.02,135.9,135.94,15999.0,104.211,104.28,104.188,104.2187,15999.0
2017-10-05 13:40:00,135.91,136.05,135.84,135.92,4117.0,104.1957,104.303,104.142,104.2033,4117.0
2017-10-05 13:45:00,135.92,135.95,135.85,135.87,5150.0,104.2033,104.2263,104.1497,104.165,5150.0
2017-10-05 13:50:00,135.85,135.9,135.85,135.86,3548.0,104.1497,104.188,104.1497,104.1573,3548.0
2017-10-05 13:55:00,135.86,135.92,135.84,135.89,3516.0,104.1573,104.2033,104.142,104.1803,3516.0
2017-10-05 14:00:00,135.92,135.98,135.83,135.98,8119.0,104.2033,104.2493,104.1343,104.2493,8119.0
2017-10-05 14:05:00,135.98,135.98,135.85,135.87,3400.0,104.2493,104.2493,104.1497,104.165,3400.0
2017-10-05 14:10:00,135.87,135.9,135.8,135.8,3328.0,104.165,104.188,104.1113,104.1113,3328.0
2017-10-05 14:15:00,135.85,135.89,135.79,135.79,6977.0,104.1497,104.1803,104.1037,104.1037,6977.0
2017-10-05 14:20:00,135.76,135.89,135.74,135.81,6669.0,104.0807,104.1803,104.0653,104.119,6669.0
2017-10-05 14:25:00,135.82,135.85,135.77,135.8,3202.0,104.1267,104.1497,104.0883,104.1113,3202.0
2017-10-05 14:30:00,135.77,135.78,135.71,135.72,5932.0,104.0883,104.096,104.0423,104.05,5932.0
2017-10-05 14:35:00,135.72,135.74,135.67,135.68,4395.0,104.05,104.0653,104.0117,104.0193,4395.0
2017-10-05 14:40:00,135.7,135.77,135.7,135.72,2507.0,104.0347,104.0883,104.0347,104.05,2507.0
2017-10-05 14:45:00,135.71,135.71,135.64,135.66,5577.0,104.0423,104.0423,103.9887,104.004,5577.0
2017-10-05 14:50:00,135.67,135.69,135.6,135.64,4952.0,104.0117,104.027,103.958,103.9887,4952.0
2017-10-05 14:55:00,135.64,135.71,135.61,135.68,6058.0,103.9887,104.0423,103.9657,104.0193,6058.0
2017-10-05 15:00:00,135.69,135.72,135.64,135.67,5749.0,104.027,104.05,103.9887,104.0117,5749.0
2017-10-05 15:05:00,135.65,135.68,135.59,135.64,7026.0,103.9963,104.0193,103.9503,103.9887,7026.0
2017-10-05 15:10:00,135.67,135.68,135.5,135.53,6408.0,104.0117,104.0193,103.8813,103.9043,6408.0
2017-10-05 15:15:00,135.55,135.63,135.53,135.63,11069.0,103.9197,103.981,103.9043,103.981,11069.0
2017-10-05 15:20:00,135.61,135.63,135.46,135.47,10515.0,103.9657,103.981,103.8507,103.8583,10515.0
2017-10-05 15:25:00,135.46,135.5,135.43,135.47,12075.0,103.8507,103.8813,103.8277,103.8583,12075.0
2017-10-05 15:30:00,135.49,135.54,135.48,135.51,10625.0,103.8737,103.912,103.866,103.889,10625.0
2017-10-05 15:35:00,135.51,135.51,135.45,135.48,23613.0,103.889,103.889,103.843,103.866,23613.0
2017-10-05 15:40:00,135.47,135.53,135.45,135.52,11227.0,103.8583,103.9043,103.843,103.8967,11227.0
2017-10-05 15:45:00,135.52,135.54,135.48,135.49,17281.0,103.8967,103.912,103.866,103.8737,17281.0
2017-10-05 15:50:00,135.49,135.53,135.45,135.52,26284.0,103.8737,103.9043,103.843,103.8967,26284.0
2017-10-05 15:55:00,135.5,135.55,135.45,135.55,68313.0,103.8813,103.9197,103.843,103.9197,68313.0
2017-10-06 09:30:00,136.23,136.92,135.65,136.89,47814.0,104.441,104.97,103.9963,104.947,47814.0
2017-10-06 09:35:00,136.67,136.86,136.42,136.56,13149.0,104.7783,104.924,104.5867,104.694,13149.0
2017-10-06 09:40:00,136.6,136.64,136.28,136.34,10175.0,104.7247,104.7553,104.4793,104.5253,10175.0
2017-10-06 09:45:00,136.29,136.48,136.15,136.19,22146.0,104.487,104.6327,104.3797,104.4103,22146.0
2017-10-06 09:50:00,136.27,136.41,136.18,136.33,11849.0,104.4717,104.579,104.4027,104.5177,11849.0
2017-10-06 09:55:00,136.34,136.42,136.2,136.2,8474.0,104.5253,104.5867,104.418,104.418,8474.0
2017-10-06 10:00:00,136.21,136.52,136.2,136.48,16217.0,104.4257,104.6633,104.418,104.6327,16217.0
2017-10-06 10:05:00,136.47,136.5,136.29,136.32,8140.0,104.625,104.648,104.487,104.51,8140.0
2017-10-06 10:10:00,136.35,136.35,136.16,136.24,5507.0,104.533,104.533,104.3873,104.4487,5507.0
2017-10-06 10:15:00,136.23,136.25,135.96,136.0,14394.0,104.441,104.4563,104.234,104.2647,14394.0
2017-10-06 10:20:00,135.98,135.98,135.79,135.82,17097.0,104.2493,104.2493,104.1037,104.1267,17097.0
2017-10-06 10:25:00,135.82,135.85,135.71,135.82,6552.0,104.1267,104.1497,104.0423,104.1267,6552.0
2017-10-06 10:30:00,135.86,135.94,135.78,135.78,15369.0,104.1573,104.2187,104.096,104.096,15369.0
2017-10-06 10:35:00,135.71,135.78,135.57,135.78,10034.0,104.0423,104.096,103.935,104.096,10034.0
2017-10-06 10:40:00,135.75,135.83,135.61,135.83,9425.0,104.073,104.1343,103.9657,104.1343,9425.0
2017-10-06 10:45:00,135.82,135.82,135.62,135.63,9666.0,104.1267,104.1267,103.9733,103.981,9666.0
2017-10-06 10:50:00,135.62,135.74,135.62,135.71,9287.0,103.9733,104.0653,103.9733,104.0423,9287.0
2017-10-06 10:55:00,135.69,135.7,135.45,135.53,16550.0,104.027,104.0347,103.843,103.9043,16550.0
2017-10-06 11:00:00,135.51,135.57,135.46,135.52,9138.0,103.889,103.935,103.8507,103.8967,9138.0
2017-10-06 11:05:00,135.54,135.54,135.3,135.34,8202.0,103.912,103.912,103.728,103.7587,8202.0
2017-10-06 11:10:00,135.32,135.48,135.32,135.47,7570.0,103.7433,103.866,103.7433,103.8583,7570.0
2017-10-06 11:15:00,135.5,135.53,135.43,135.43,8246.0,103.8813,103.9043,103.8277,103.8277,8246.0
2017-10-06 11:20:00,135.43,135.47,135.31,135.34,10700.0,103.8277,103.8583,103.7357,103.7587,10700.0
2017-10-06 11:25:00,135.31,135.37,135.14,135.16,24308.0,103.7357,103.7817,103.6053,103.6207,24308.0
2017-10-06 11:30:00,135.18,135.2,135.1,135.18,16673.0,103.636,103.6513,103.5747,103.636,16673.0
2017-10-06 11:35:00,135.2,135.2,135.05,135.05,12732.0,103.6513,103.6513,103.5363,103.5363,12732.0
2017-10-06 11:40:00,135.03,135.05,134.74,134.81,20638.0,103.521,103.5363,103.2987,103.3524,20638.0
2017-10-06 11:45:00,134.82,134.89,134.75,134.76,15673.0,103.36,103.4137,103.3064,103.314,15673.0
2017-10-06 11:50:00,134.78,134.85,134.71,134.77,8287.0,103.3294,103.383,103.2757,103.3217,8287.0
2017-10-06 11:55:00,134.77,134.87,134.71,134.71,9933.0,103.3217,103.3984,103.2757,103.2757,9933.0
2017-10-06 12:00:00,134.65,134.78,134.64,134.77,8676.0,103.2297,103.3294,103.222,103.3217,8676.0
2017-10-06 12:05:00,134.75,134.9,134.75,134.87,7984.0,103.3064,103.4214,103.3064,103.3984,7984.0
2017-10-06 12:10:00,134.88,134.92,134.8,134.85,12083.0,103.406,103.4367,103.3447,103.383,12083.0
2017-10-06 12:15:00,134.84,134.96,134.82,134.91,15375.0,103.3754,103.4673,103.36,103.429,15375.0
2017-10-06 12:20:00,134.9,134.95,134.8,134.84,18613.0,103.4214,103.4597,103.3447,103.3754,18613.0
2017-10-06 12:25:00,134.83,134.92,134.8,134.89,9668.0,103.3677,103.4367,103.3447,103.4137,9668.0
2017-10-06 12:30:00,134.87,134.94,134.85,134.88,18778.0,103.3984,103.452,103.383,103.406,18778.0
2017-10-06 12:35:00,134.87,135.17,134.86,135.14,52894.0,103.3984,103.6283,103.3907,103.6053,52894.0
2017-10-06 12:40:00,135.12,135.22,135.0,135.22,17698.0,103.59,103.6667,103.498,103.6667,17698.0
2017-10-06 12:45:00,135.17,135.3,135.17,135.27,6100.0,103.6283,103.728,103.6283,103.705,6100.0
2017-10-06 12:50:00,135.27,135.33,135.19,135.32,24545.0,103.705,103.751,103.6437,103.7433,24545.0
2017-10-06 12:55:00,135.33,135.45,135.33,135.38,5797.0,103.751,103.843,103.751,103.7893,5797.0
2017-10-06 13:00:00,135.38,135.39,135.2,135.2,5277.0,103.7893,103.797,103.6513,103.6513,5277.0
2017-10-06 13:05:00,135.18,135.29,135.18,135.26,3827.0,103.636,103.7203,103.636,103.6973,3827.0
2017-10-06 13:10:00,135.29,135.42,135.27,135.42,3785.0,103.7203,103.82,103.705,103.82,3785.0
2017-10-06 13:15:00,135.41,135.46,135.37,135.41,4450.0,103.8123,103.8507,103.7817,103.8123,4450.0
2017-10-06 13:20:00,135.42,135.46,135.35,135.37,3486.0,103.82,103.8507,103.7663,103.7817,3486.0
2017-10-06 13:25:00,135.38,135.48,135.38,135.45,8161.0,103.7893,103.866,103.7893,103.843,8161.0
2017-10-06 13:30:00,135.44,135.52,135.43,135.47,5155.0,103.8353,103.8967,103.8277,103.8583,5155.0
2017-10-06 13:35:00,135.46,135.48,135.44,135.45,2294.0,103.8507,103.866,103.8353,103.843,2294.0
2017-10-06 13:40:00,135.49,135.57,135.48,135.54,10089.0,103.8737,103.935,103.866,103.912,10089.0
2017-10-06 13:45:00,135.54,135.54,135.46,135.54,4219.0,103.912,103.912,103.8507,103.912,4219.0
2017-10-06 13:50:00,135.52,135.55,135.49,135.52,6126.0,103.8967,103.9197,103.8737,103.8967,6126.0
2017-10-06 13:55:00,135.55,135.62,135.55,135.59,7394.0,103.9197,103.9733,103.9197,103.9503,7394.0
2017-10-06 14:00:00,135.57,135.59,135.47,135.54,4804.0,103.935,103.9503,103.8583,103.912,4804.0
2017-10-06 14:05:00,135.53,135.58,135.44,135.53,5174.0,103.9043,103.9427,103.8353,103.9043,5174.0
2017-10-06 14:10:00,135.54,135.66,135.49,135.66,9778.0,103.912,104.004,103.8737,104.004,9778.0
2017-10-06 14:15:00,135.63,135.73,135.59,135.72,7287.0,103.981,104.0577,103.9503,104.05,7287.0
2017-10-06 14:20:00,135.7,135.8,135.65,135.65,5650.0,104.0347,104.1113,103.9963,103.9963,5650.0
2017-10-06 14:25:00,135.67,135.77,135.67,135.76,3811.0,104.0117,104.0883,104.0117,104.0807,3811.0
2017-10-06 14:30:00,135.76,135.78,135.72,135.74,5857.0,104.0807,104.096,104.05,104.0653,5857.0
2017-10-06 14:35:00,135.74,135.88,135.72,135.82,7235.0,104.0653,104.1727,104.05,104.1267,7235.0
2017-10-06 14:40:00,135.85,135.88,135.81,135.82,7484.0,104.1497,104.1727,104.119,104.1267,7484.0
2017-10-06 14:45:00,135.83,135.97,135.82,135.88,11029.0,104.1343,104.2417,104.1267,104.1727,11029.0
2017-10-06 14:50:00,135.88,135.96,135.84,135.96,4995.0,104.1727,104.234,104.142,104.234,4995.0
2017-10-06 14:55:00,135.95,135.96,135.85,135.87,7340.0,104.2263,104.234,104.1497,104.165,7340.0
2017-10-06 15:00:00,135.88,135.91,135.81,135.89,4415.0,104.1727,104.1957,104.119,104.1803,4415.0
2017-10-06 15:05:00,135.88,135.95,135.8,135.94,7501.0,104.1727,104.2263,104.1113,104.2187,7501.0
2017-10-06 15:10:00,135.94,136.0,135.9,135.96,6956.0,104.2187,104.2647,104.188,104.234,6956.0
2017-10-06 15:15:00,135.96,135.97,135.95,135.96,5481.0,104.234,104.2417,104.2263,104.234,5481.0
2017-10-06 15:20:00,135.96,135.96,135.8,135.84,8222.0,104.234,104.234,104.1113,104.142,8222.0
2017-10-06 15:25:00,135.84,135.86,135.77,135.83,7838.0,104.142,104.1573,104.0883,104.1343,7838.0
2017-10-06 15:30:00,135.82,135.87,135.78,135.79,7606.0,104.1267,104.165,104.096,104.1037,7606.0
2017-10-06 15:35:00,135.8,135.83,135.78,135.82,12451.0,104.1113,104.1343,104.096,104.1267,12451.0
2017-10-06 15:40:00,135.82,135.83,135.77,135.79,15859.0,104.1267,104.1343,104.0883,104.1037,15859.0
2017-10-06 15:45:00,135.79,135.81,135.7,135.7,36966.0,104.1037,104.119,104.0347,104.0347,36966.0
2017-10-06 15:50:00,135.71,135.71,135.39,135.41,62243.0,104.0423,104.0423,103.797,103.8123,62243.0
2017-10-06 15:55:00,135.4,135.7,135.35,135.67,106712.0,103.8047,104.0347,103.7663,104.0117,106712.0
2017-10-09 09:30:00,136.0,136.21,135.28,136.07,15709.0,104.2647,104.4257,103.7127,104.3183,15709.0
2017-10-09 09:35:00,135.91,136.01,135.73,135.82,4851.0,104.1957,104.2723,104.0577,104.1267,4851.0
2017-10-09 09:40:00,135.8,135.84,135.57,135.58,14397.0,104.1113,104.142,103.935,103.9427,14397.0
2017-10-09 09:45:00,135.64,135.76,135.5,135.5,18887.0,103.9887,104.0807,103.8813,103.8813,18887.0
2017-10-09 09:50:00,135.5,135.51,135.21,135.21,12154.0,103.8813,103.889,103.659,103.659,12154.0
2017-10-09 09:55:00,135.2,135.43,135.12,135.43,6934.0,103.6513,103.8277,103.59,103.8277,6934.0
2017-10-09 10:00:00,135.46,135.57,135.43,135.57,6348.0,103.8507,103.935,103.8277,103.935,6348.0
2017-10-09 10:05:00,135.63,135.68,135.58,135.63,8024.0,103.981,104.0193,103.9427,103.981,8024.0
2017-10-09 10:10:00,135.62,135.71,135.57,135.7,4533.0,103.9733,104.0423,103.935,104.0347,4533.0
2017-10-09 10:15:00,135.73,135.85,135.69,135.85,4100.0,104.0577,104.1497,104.027,104.1497,4100.0
2017-10-09 10:20:00,135.85,135.87,135.78,135.78,5131.0,104.1497,104.165,104.096,104.096,5131.0
2017-10-09 10:25:00,135.76,135.76,135.55,135.56,7285.0,104.0807,104.0807,103.9197,103.9273,7285.0
2017-10-09 10:30:00,135.57,135.74,135.57,135.65,3643.0,103.935,104.0653,103.935,103.9963,3643.0
2017-10-09 10:35:00,135.63,135.71,135.58,135.63,13563.0,103.981,104.0423,103.9427,103.981,13563.0
2017-10-09 10:40:00,135.58,135.58,135.3,135.34,5198.0,103.9427,103.9427,103.728,103.7587,5198.0
2017-10-09 10:45:00,135.36,135.4,135.23,135.39,6748.0,103.774,103.8047,103.6743,103.797,6748.0
2017-10-09 10:50:00,135.39,135.53,135.39,135.47,5800.0,103.797,103.9043,103.797,103.8583,5800.0
2017-10-09 10:55:00,135.45,135.49,135.37,135.48,3857.0,103.843,103.8737,103.7817,103.866,3857.0
2017-10-09 11:00:00,135.43,135.61,135.43,135.58,3566.0,103.8277,103.9657,103.8277,103.9427,3566.0
2017-10-09 11:05:00,135.58,135.6,135.46,135.46,2400.0,103.9427,103.958,103.8507,103.8507,2400.0
2017-10-09 11:10:00,135.43,135.53,135.43,135.5,3802.0,103.8277,103.9043,103.8277,103.8813,3802.0
2017-10-09 11:15:00,135.53,135.54,135.46,135.52,4559.0,103.9043,103.912,103.8507,103.8967,4559.0
2017-10-09 11:20:00,135.53,135.56,135.4,135.44,4866.0,103.9043,103.9273,103.8047,103.8353,4866.0
2017-10-09 11:25:00,135.45,135.52,135.44,135.52,1861.0,103.843,103.8967,103.8353,103.8967,1861.0
2017-10-09 11:30:00,135.59,135.63,135.5,135.5,6187.0,103.9503,103.981,103.8813,103.8813,6187.0
2017-10-09 11:35:00,135.55,135.57,135.48,135.5,3904.0,103.9197,103.935,103.866,103.8813,3904.0
2017-10-09 11:40:00,135.54,135.55,135.48,135.5,12437.0,103.912,103.9197,103.866,103.8813,12437.0
2017-10-09 11:45:00,135.52,135.53,135.37,135.42,18798.0,103.8967,103.9043,103.7817,103.82,18798.0
2017-10-09 11:50:00,135.45,135.54,135.45,135.53,2000.0,103.843,103.912,103.843,103.9043,2000.0
2017-10-09 11:55:00,135.53,135.57,135.52,135.55,4507.0,103.9043,103.935,103.8967,103.9197,4507.0
2017-10-09 12:00:00,135.52,135.58,135.51,135.55,3266.0,103.8967,103.9427,103.889,103.9197,3266.0
2017-10-09 12:05:00,135.56,135.57,135.49,135.49,3830.0,103.9273,103.935,103.8737,103.8737,3830.0
2017-10-09 12:10:00,135.48,135.48,135.38,135.42,3900.0,103.866,103.866,103.7893,103.82,3900.0
2017-10-09 12:15:00,135.38,135.41,135.38,135.4,1612.0,103.7893,103.8123,103.7893,103.8047,1612.0
2017-10-09 12:20:00,135.42,135.55,135.42,135.54,3461.0,103.82,103.9197,103.82,103.912,3461.0
2017-10-09 12:25:00,135.53,135.56,135.51,135.56,3794.0,103.9043,103.9273,103.889,103.9273,3794.0
2017-10-09 12:30:00,135.55,135.62,135.54,135.6,2300.0,103.9197,103.9733,103.912,103.958,2300.0
2017-10-09 12:35:00,135.62,135.65,135.48,135.48,6676.0,103.9733,103.9963,103.866,103.866,6676.0
2017-10-09 12:40:00,135.48,135.51,135.46,135.48,2553.0,103.866,103.889,103.8507,103.866,2553.0
2017-10-09 12:45:00,135.49,135.52,135.47,135.51,3054.0,103.8737,103.8967,103.8583,103.889,3054.0
2017-10-09 12:50:00,135.53,135.56,135.51,135.52,2850.0,103.9043,103.9273,103.889,103.8967,2850.0
2017-10-09 12:55:00,135.52,135.57,135.51,135.52,3605.0,103.8967,103.935,103.889,103.8967,3605.0
2017-10-09 13:00:00,135.5,135.55,135.48,135.52,2016.0,103.8813,103.9197,103.866,103.8967,2016.0
2017-10-09 13:05:00,135.52,135.52,135.47,135.48,2525.0,103.8967,103.8967,103.8583,103.866,2525.0
2017-10-09 13:10:00,135.48,135.67,135.47,135.65,3099.0,103.866,104.0117,103.8583,103.9963,3099.0
2017-10-09 13:15:00,135.66,135.75,135.65,135.74,5218.0,104.004,104.073,103.9963,104.0653,5218.0
2017-10-09 13:20:00,135.7,135.71,135.62,135.65,3023.0,104.0347,104.0423,103.9733,103.9963,3023.0
2017-10-09 13:25:00,135.63,135.63,135.6,135.6,1000.0,103.981,103.981,103.958,103.958,1000.0
2017-10-09 13:30:00,135.61,135.63,135.57,135.62,3702.0,103.9657,103.981,103.935,103.9733,3702.0
2017-10-09 13:35:00,135.63,135.63,135.55,135.57,4300.0,103.981,103.981,103.9197,103.935,4300.0
2017-10-09 13:40:00,135.56,135.6,135.55,135.6,1005.0,103.9273,103.958,103.9197,103.958,1005.0
2017-10-09 13:45:00,135.61,135.68,135.61,135.63,4425.0,103.9657,104.0193,103.9657,103.981,4425.0
2017-10-09 13:50:00,135.63,135.69,135.62,135.69,1200.0,103.981,104.027,103.9733,104.027,1200.0
2017-10-09 13:55:00,135.7,135.7,135.62,135.66,4239.0,104.0347,104.0347,103.9733,104.004,4239.0
2017-10-09 14:00:00,135.68,135.71,135.65,135.66,4080.0,104.0193,104.0423,103.9963,104.004,4080.0
2017-10-09 14:05:00,135.65,135.66,135.58,135.59,5453.0,103.9963,104.004,103.9427,103.9503,5453.0
2017-10-09 14:10:00,135.57,135.68,135.54,135.68,5453.0,103.935,104.0193,103.912,104.0193,5453.0
2017-10-09 14:15:00,135.67,135.69,135.62,135.65,3527.0,104.0117,104.027,103.9733,103.9963,3527.0
2017-10-09 14:20:00,135.61,135.64,135.57,135.6,5400.0,103.9657,103.9887,103.935,103.958,5400.0
2017-10-09 14:25:00,135.57,135.6,135.49,135.58,10700.0,103.935,103.958,103.8737,103.9427,10700.0
2017-10-09 14:30:00,135.55,135.55,135.4,135.4,6173.0,103.9197,103.9197,103.8047,103.8047,6173.0
2017-10-09 14:35:00,135.42,135.49,135.36,135.49,8155.0,103.82,103.8737,103.774,103.8737,8155.0
2017-10-09 14:40:00,135.48,135.56,135.48,135.53,3923.0,103.866,103.9273,103.866,103.9043,3923.0
2017-10-09 14:45:00,135.53,135.54,135.46,135.5,4960.0,103.9043,103.912,103.8507,103.8813,4960.0
2017-10-09 14:50:00,135.5,135.5,135.43,135.43,7372.0,103.8813,103.8813,103.8277,103.8277,7372.0
2017-10-09 14:55:00,135.39,135.47,135.39,135.42,4397.0,103.797,103.8583,103.797,103.82,4397.0
2017-10-09 15:00:00,135.42,135.48,135.38,135.39,3483.0,103.82,103.866,103.7893,103.797,3483.0
2017-10-09 15:05:00,135.38,135.38,135.27,135.28,5409.0,103.7893,103.7893,103.705,103.7127,5409.0
2017-10-09 15:10:00,135.26,135.26,135.11,135.16,12922.0,103.6973,103.6973,103.5823,103.6207,12922.0
2017-10-09 15:15:00,135.15,135.29,135.15,135.27,11850.0,103.613,103.7203,103.613,103.705,11850.0
2017-10-09 15:20:00,135.27,135.31,135.25,135.27,4798.0,103.705,103.7357,103.6897,103.705,4798.0
2017-10-09 15:25:00,135.27,135.45,135.27,135.4,9618.0,103.705,103.843,103.705,103.8047,9618.0
2017-10-09 15:30:00,135.38,135.43,135.37,135.41,22985.0,103.7893,103.8277,103.7817,103.8123,22985.0
2017-10-09 15:35:00,135.42,135.47,135.4,135.4,16428.0,103.82,103.8583,103.8047,103.8047,16428.0
2017-10-09 15:40:00,135.4,135.47,135.37,135.47,14713.0,103.8047,103.8583,103.7817,103.8583,14713.0
2017-10-09 15:45:00,135.47,135.48,135.34,135.38,17655.0,103.8583,103.866,103.7587,103.7893,17655.0
2017-10-09 15:50:00,135.37,135.54,135.37,135.54,17498.0,103.7817,103.912,103.7817,103.912,17498.0
2017-10-09 15:55:00,135.53,135.59,135.51,135.57,55164.0,103.9043,103.9503,103.889,103.935,55164.0
2017-10-10 09:30:00,135.53,135.93,135.49,135.84,26591.0,103.9043,104.211,103.8737,104.142,26591.0
2017-10-10 09:35:00,135.84,135.99,135.58,135.99,8985.0,104.142,104.257,103.9427,104.257,8985.0
2017-10-10 09:40:00,135.99,136.28,135.88,136.22,5158.0,104.257,104.4793,104.1727,104.4333,5158.0
2017-10-10 09:45:00,136.27,136.33,136.07,136.07,7096.0,104.4717,104.5177,104.3183,104.3183,7096.0
2017-10-10 09:50:00,136.0,136.0,135.74,135.89,7392.0,104.2647,104.2647,104.0653,104.1803,7392.0
2017-10-10 09:55:00,135.86,135.96,135.74,135.95,6000.0,104.1573,104.234,104.0653,104.2263,6000.0
2017-10-10 10:00:00,135.95,136.0,135.82,135.89,19448.0,104.2263,104.2647,104.1267,104.1803,19448.0
2017-10-10 10:05:00,135.9,135.95,135.79,135.9,26993.0,104.188,104.2263,104.1037,104.188,26993.0
2017-10-10 10:10:00,135.88,136.12,135.88,136.12,11789.0,104.1727,104.3567,104.1727,104.3567,11789.0
2017-10-10 10:15:00,136.12,136.18,136.07,136.12,11888.0,104.3567,104.4027,104.3183,104.3567,11888.0
2017-10-10 10:20:00,136.04,136.04,135.92,135.93,6797.0,104.2953,104.2953,104.2033,104.211,6797.0
2017-10-10 10:25:00,135.93,135.97,135.85,135.94,18864.0,104.211,104.2417,104.1497,104.2187,18864.0
2017-10-10 10:30:00,135.93,136.01,135.81,135.93,19293.0,104.211,104.2723,104.119,104.211,19293.0
2017-10-10 10:35:00,135.91,135.91,135.76,135.76,5367.0,104.1957,104.1957,104.0807,104.0807,5367.0
2017-10-10 10:40:00,135.74,135.99,135.74,135.99,14100.0,104.0653,104.257,104.0653,104.257,14100.0
2017-10-10 10:45:00,135.98,136.0,135.88,135.93,9906.0,104.2493,104.2647,104.1727,104.211,9906.0
2017-10-10 10:50:00,135.94,135.95,135.79,135.79,14140.0,104.2187,104.2263,104.1037,104.1037,14140.0
2017-10-10 10:55:00,135.81,135.9,135.75,135.79,16962.0,104.119,104.188,104.073,104.1037,16962.0
2017-10-10 11:00:00,135.76,135.92,135.75,135.9,12573.0,104.0807,104.2033,104.073,104.188,12573.0
2017-10-10 11:05:00,135.91,135.91,135.82,135.82,9700.0,104.1957,104.1957,104.1267,104.1267,9700.0
2017-10-10 11:10:00,135.79,135.9,135.77,135.9,9700.0,104.1037,104.188,104.0883,104.188,9700.0
2017-10-10 11:15:00,135.86,136.09,135.85,136.09,6608.0,104.1573,104.3337,104.1497,104.3337,6608.0
2017-10-10 11:20:00,136.09,136.09,135.95,135.99,4600.0,104.3337,104.3337,104.2263,104.257,4600.0
2017-10-10 11:25:00,135.99,136.19,135.97,136.19,12450.0,104.257,104.4103,104.2417,104.4103,12450.0
2017-10-10 11:30:00,136.18,136.24,136.09,136.24,11502.0,104.4027,104.4487,104.3337,104.4487,11502.0
2017-10-10 11:35:00,136.22,136.28,136.18,136.27,12212.0,104.4333,104.4793,104.4027,104.4717,12212.0
2017-10-10 11:40:00,136.27,136.3,136.2,136.22,5505.0,104.4717,104.4947,104.418,104.4333,5505.0
2017-10-10 11:45:00,136.15,136.17,136.09,136.14,4419.0,104.3797,104.395,104.3337,104.372,4419.0
2017-10-10 11:50:00,136.15,136.23,136.13,136.2,7523.0,104.3797,104.441,104.3643,104.418,7523.0
2017-10-10 11:55:00,136.17,136.23,136.14,136.17,9796.0,104.395,104.441,104.372,104.395,9796.0
2017-10-10 12:00:00,136.16,136.16,136.11,136.13,5429.0,104.3873,104.3873,104.349,104.3643,5429.0
2017-10-10 12:05:00,136.16,136.21,136.11,136.14,7141.0,104.3873,104.4257,104.349,104.372,7141.0
2017-10-10 12:10:00,136.16,136.25,136.15,136.23,5949.0,104.3873,104.4563,104.3797,104.441,5949.0
2017-10-10 12:15:00,136.26,136.3,136.12,136.22,22502.0,104.464,104.4947,104.3567,104.4333,22502.0
2017-10-10 12:20:00,136.15,136.17,136.07,136.12,5024.0,104.3797,104.395,104.3183,104.3567,5024.0
2017-10-10 12:25:00,136.12,136.23,136.12,136.18,3089.0,104.3567,104.441,104.3567,104.4027,3089.0
2017-10-10 12:30:00,136.19,136.21,136.15,136.16,3200.0,104.4103,104.4257,104.3797,104.3873,3200.0
2017-10-10 12:35:00,136.19,136.25,136.18,136.23,4100.0,104.4103,104.4563,104.4027,104.441,4100.0
2017-10-10 12:40:00,136.25,136.39,136.22,136.36,6143.0,104.4563,104.5637,104.4333,104.5407,6143.0
2017-10-10 12:45:00,136.39,136.39,136.21,136.21,4330.0,104.5637,104.5637,104.4257,104.4257,4330.0
2017-10-10 12:50:00,136.16,136.29,136.16,136.25,6188.0,104.3873,104.487,104.3873,104.4563,6188.0
2017-10-10 12:55:00,136.26,136.28,136.21,136.28,4024.0,104.464,104.4793,104.4257,104.4793,4024.0
2017-10-10 13:00:00,136.27,136.31,136.22,136.31,3824.0,104.4717,104.5023,104.4333,104.5023,3824.0
2017-10-10 13:05:00,136.32,136.32,136.19,136.27,8994.0,104.51,104.51,104.4103,104.4717,8994.0
2017-10-10 13:10:00,136.28,136.45,136.27,136.44,7252.0,104.4793,104.6097,104.4717,104.602,7252.0
2017-10-10 13:15:00,136.43,136.59,136.42,136.55,12178.0,104.5943,104.717,104.5867,104.6863,12178.0
2017-10-10 13:20:00,136.59,136.62,136.55,136.55,18192.0,104.717,104.74,104.6863,104.6863,18192.0
2017-10-10 13:25:00,136.57,136.6,136.53,136.58,7356.0,104.7017,104.7247,104.671,104.7093,7356.0
2017-10-10 13:30:00,136.59,136.61,136.5,136.56,14994.0,104.717,104.7323,104.648,104.694,14994.0
2017-10-10 13:35:00,136.58,136.59,136.42,136.49,12320.0,104.7093,104.717,104.5867,104.6403,12320.0
2017-10-10 13:40:00,136.5,136.63,136.49,136.6,6667.0,104.648,104.7477,104.6403,104.7247,6667.0
2017-10-10 13:45:00,136.61,136.61,136.54,136.54,4649.0,104.7323,104.7323,104.6787,104.6787,4649.0
2017-10-10 13:50:00,136.55,136.73,136.55,136.67,15818.0,104.6863,104.8243,104.6863,104.7783,15818.0
2017-10-10 13:55:00,136.7,136.71,136.57,136.57,4326.0,104.8013,104.809,104.7017,104.7017,4326.0
2017-10-10 14:00:00,136.59,136.64,136.53,136.62,6265.0,104.717,104.7553,104.671,104.74,6265.0
2017-10-10 14:05:00,136.61,136.79,136.61,136.79,8583.0,104.7323,104.8703,104.7323,104.8703,8583.0
2017-10-10 14:10:00,136.77,136.77,136.63,136.7,9651.0,104.855,104.855,104.7477,104.8013,9651.0
2017-10-10 14:15:00,136.72,136.79,136.71,136.72,6366.0,104.8167,104.8703,104.809,104.8167,6366.0
2017-10-10 14:20:00,136.71,136.9,136.71,136.83,8392.0,104.809,104.9547,104.809,104.901,8392.0
2017-10-10 14:25:00,136.8,136.84,136.79,136.84,8495.0,104.878,104.9087,104.8703,104.9087,8495.0
2017-10-10 14:30:00,136.83,136.83,136.77,136.79,9674.0,104.901,104.901,104.855,104.8703,9674.0
2017-10-10 14:35:00,136.78,136.78,136.66,136.7,10637.0,104.8627,104.8627,104.7707,104.8013,10637.0
2017-10-10 14:40:00,136.67,136.69,136.56,136.61,8312.0,104.7783,104.7937,104.694,104.7323,8312.0
2017-10-10 14:45:00,136.62,136.76,136.61,136.69,16130.0,104.74,104.8473,104.7323,104.7937,16130.0
2017-10-10 14:50:00,136.66,136.66,136.61,136.66,6698.0,104.7707,104.7707,104.7323,104.7707,6698.0
2017-10-10 14:55:00,136.65,136.65,136.52,136.52,18197.0,104.763,104.763,104.6633,104.6633,18197.0
2017-10-10 15:00:00,136.5,136.58,136.49,136.58,17617.0,104.648,104.7093,104.6403,104.7093,17617.0
2017-10-10 15:05:00,136.58,136.58,136.46,136.47,17853.0,104.7093,104.7093,104.6173,104.625,17853.0
2017-10-10 15:10:00,136.48,136.48,136.35,136.38,11443.0,104.6327,104.6327,104.533,104.556,11443.0
2017-10-10 15:15:00,136.37,136.39,136.32,136.39,37077.0,104.5483,104.5637,104.51,104.5637,37077.0
2017-10-10 15:20:00,136.4,136.48,136.34,136.46,21440.0,104.5713,104.6327,104.5253,104.6173,21440.0
2017-10-10 15:25:00,136.44,136.57,136.4,136.52,25094.0,104.602,104.7017,104.5713,104.6633,25094.0
2017-10-10 15:30:00,136.5,136.62,136.5,136.5,16662.0,104.648,104.74,104.648,104.648,16662.0
2017-10-10 15:35:00,136.49,136.56,136.44,136.54,18364.0,104.6403,104.694,104.602,104.6787,18364.0
2017-10-10 15:40:00,136.53,136.55,136.44,136.51,18518.0,104.671,104.6863,104.602,104.6557,18518.0
2017-10-10 15:45:00,136.5,136.67,136.46,136.67,31597.0,104.648,104.7783,104.6173,104.7783,31597.0
2017-10-10 15:50:00,136.66,136.72,136.66,136.72,52577.0,104.7707,104.8167,104.7707,104.8167,52577.0
2017-10-10 15:55:00,136.72,136.75,136.63,136.74,97949.0,104.8167,104.8397,104.7477,104.832,97949.0
2017-10-11 09:30:00,136.27,136.64,136.11,136.35,47737.0,104.4717,104.7553,104.349,104.533,47737.0
2017-10-11 09:35:00,136.22,136.29,135.55,135.94,23390.0,104.4333,104.487,103.9197,104.2187,23390.0
2017-10-11 09:40:00,135.94,136.12,135.74,136.09,36717.0,104.2187,104.3567,104.0653,104.3337,36717.0
2017-10-11 09:45:00,136.12,136.12,135.72,135.72,19972.0,104.3567,104.3567,104.05,104.05,19972.0
2017-10-11 09:50:00,135.73,135.8,135.62,135.73,15612.0,104.0577,104.1113,103.9733,104.0577,15612.0
2017-10-11 09:55:00,135.72,135.82,135.58,135.6,18512.0,104.05,104.1267,103.9427,103.958,18512.0
2017-10-11 10:00:00,135.64,135.66,135.53,135.63,13508.0,103.9887,104.004,103.9043,103.981,13508.0
2017-10-11 10:05:00,135.65,135.76,135.56,135.76,32750.0,103.9963,104.0807,103.9273,104.0807,32750.0
2017-10-11 10:10:00,135.76,135.8,135.65,135.65,30533.0,104.0807,104.1113,103.9963,103.9963,30533.0
2017-10-11 10:15:00,135.65,135.93,135.65,135.79,21018.0,103.9963,104.211,103.9963,104.1037,21018.0
2017-10-11 10:20:00,135.76,136.02,135.71,135.96,24803.0,104.0807,104.28,104.0423,104.234,24803.0
2017-10-11 10:25:00,135.95,136.0,135.72,135.72,7685.0,104.2263,104.2647,104.05,104.05,7685.0
2017-10-11 10:30:00,135.72,135.93,135.7,135.93,17224.0,104.05,104.211,104.0347,104.211,17224.0
2017-10-11 10:35:00,135.98,136.09,135.93,135.94,9562.0,104.2493,104.3337,104.211,104.2187,9562.0
2017-10-11 10:40:00,135.95,136.09,135.86,136.04,12379.0,104.2263,104.3337,104.1573,104.2953,12379.0
2017-10-11 10:45:00,136.08,136.19,136.04,136.19,18796.0,104.326,104.4103,104.2953,104.4103,18796.0
2017-10-11 10:50:00,136.19,136.52,136.19,136.5,19132.0,104.4103,104.6633,104.4103,104.648,19132.0
2017-10-11 10:55:00,136.42,136.54,136.38,136.39,18556.0,104.5867,104.6787,104.556,104.5637,18556.0
2017-10-11 11:00:00,136.4,136.43,136.28,136.43,9663.0,104.5713,104.5943,104.4793,104.5943,9663.0
2017-10-11 11:05:00,136.37,136.4,136.32,136.34,4683.0,104.5483,104.5713,104.51,104.5253,4683.0
2017-10-11 11:10:00,136.31,136.35,136.25,136.28,14980.0,104.5023,104.533,104.4563,104.4793,14980.0
2017-10-11 11:15:00,136.28,136.36,136.22,136.32,10581.0,104.4793,104.5407,104.4333,104.51,10581.0
2017-10-11 11:20:00,136.31,136.31,136.17,136.25,7365.0,104.5023,104.5023,104.395,104.4563,7365.0
2017-10-11 11:25:00,136.24,136.31,136.24,136.27,9422.0,104.4487,104.5023,104.4487,104.4717,9422.0
2017-10-11 11:30:00,136.28,136.39,136.25,136.36,6600.0,104.4793,104.5637,104.4563,104.5407,6600.0
2017-10-11 11:35:00,136.32,136.4,136.32,136.34,4323.0,104.51,104.5713,104.51,104.5253,4323.0
2017-10-11 11:40:00,136.39,136.4,136.27,136.32,9263.0,104.5637,104.5713,104.4717,104.51,9263.0
2017-10-11 11:45:00,136.29,136.31,136.2,136.28,6679.0,104.487,104.5023,104.418,104.4793,6679.0
2017-10-11 11:50:00,136.28,136.31,136.23,136.28,4799.0,104.4793,104.5023,104.441,104.4793,4799.0
2017-10-11 11:55:00,136.28,136.39,136.24,136.28,5545.0,104.4793,104.5637,104.4487,104.4793,5545.0
2017-10-11 12:00:00,136.28,136.36,136.27,136.34,11018.0,104.4793,104.5407,104.4717,104.5253,11018.0
2017-10-11 12:05:00,136.35,136.42,136.32,136.4,10143.0,104.533,104.5867,104.51,104.5713,10143.0
2017-10-11 12:10:00,136.4,136.51,136.4,136.49,10505.0,104.5713,104.6557,104.5713,104.6403,10505.0
2017-10-11 12:15:00,136.47,136.56,136.47,136.5,7394.0,104.625,104.694,104.625,104.648,7394.0
2017-10-11 12:20:00,136.47,136.64,136.46,136.59,7769.0,104.625,104.7553,104.6173,104.717,7769.0
2017-10-11 12:25:00,136.57,136.68,136.57,136.65,11631.0,104.7017,104.786,104.7017,104.763,11631.0
2017-10-11 12:30:00,136.66,136.67,136.59,136.62,7705.0,104.7707,104.7783,104.717,104.74,7705.0
2017-10-11 12:35:00,136.63,136.63,136.57,136.58,4800.0,104.7477,104.7477,104.7017,104.7093,4800.0
2017-10-11 12:40:00,136.57,136.62,136.55,136.59,6950.0,104.7017,104.74,104.6863,104.717,6950.0
2017-10-11 12:45:00,136.61,136.61,136.49,136.55,5496.0,104.7323,104.7323,104.6403,104.6863,5496.0
2017-10-11 12:50:00,136.55,136.62,136.54,136.58,4967.0,104.6863,104.74,104.6787,104.7093,4967.0
2017-10-11 12:55:00,136.54,136.57,136.5,136.57,3653.0,104.6787,104.7017,104.648,104.7017,3653.0
2017-10-11 13:00:00,136.58,136.59,136.49,136.49,4268.0,104.7093,104.717,104.6403,104.6403,4268.0
2017-10-11 13:05:00,136.4,136.5,136.39,136.5,6100.0,104.5713,104.648,104.5637,104.648,6100.0
2017-10-11 13:10:00,136.49,136.49,136.41,136.41,4124.0,104.6403,104.6403,104.579,104.579,4124.0
2017-10-11 13:15:00,136.38,136.42,136.3,136.3,3500.0,104.556,104.5867,104.4947,104.4947,3500.0
2017-10-11 13:20:00,136.33,136.38,136.29,136.32,5310.0,104.5177,104.556,104.487,104.51,5310.0
2017-10-11 13:25:00,136.34,136.39,136.34,136.35,5289.0,104.5253,104.5637,104.5253,104.533,5289.0
2017-10-11 13:30:00,136.33,136.37,136.28,136.35,7644.0,104.5177,104.5483,104.4793,104.533,7644.0
2017-10-11 13:35:00,136.38,136.52,136.3,136.4,18203.0,104.556,104.6633,104.4947,104.5713,18203.0
2017-10-11 13:40:00,136.4,136.43,136.37,136.4,4341.0,104.5713,104.5943,104.5483,104.5713,4341.0
2017-10-11 13:45:00,136.4,136.43,136.38,136.4,4275.0,104.5713,104.5943,104.556,104.5713,4275.0
2017-10-11 13:50:00,136.4,136.4,136.3,136.35,3950.0,104.5713,104.5713,104.4947,104.533,3950.0
2017-10-11 13:55:00,136.34,136.35,136.26,136.27,6242.0,104.5253,104.533,104.464,104.4717,6242.0
2017-10-11 14:00:00,136.27,136.27,136.09,136.22,6486.0,104.4717,104.4717,104.3337,104.4333,6486.0
2017-10-11 14:05:00,136.18,136.22,136.11,136.15,3301.0,104.4027,104.4333,104.349,104.3797,3301.0
2017-10-11 14:10:00,136.16,136.22,136.09,136.1,6394.0,104.3873,104.4333,104.3337,104.3413,6394.0
2017-10-11 14:15:00,136.11,136.23,136.05,136.14,9567.0,104.349,104.441,104.303,104.372,9567.0
2017-10-11 14:20:00,136.14,136.19,136.02,136.05,7476.0,104.372,104.4103,104.28,104.303,7476.0
2017-10-11 14:25:00,136.08,136.18,136.06,136.16,5214.0,104.326,104.4027,104.3107,104.3873,5214.0
2017-10-11 14:30:00,136.17,136.18,136.05,136.06,14678.0,104.395,104.4027,104.303,104.3107,14678.0
2017-10-11 14:35:00,136.08,136.1,136.0,136.03,7051.0,104.326,104.3413,104.2647,104.2877,7051.0
2017-10-11 14:40:00,136.04,136.17,136.04,136.15,12511.0,104.2953,104.395,104.2953,104.3797,12511.0
2017-10-11 14:45:00,136.12,136.2,136.05,136.07,17490.0,104.3567,104.418,104.303,104.3183,17490.0
2017-10-11 14:50:00,136.07,136.15,136.04,136.11,15350.0,104.3183,104.3797,104.2953,104.349,15350.0
2017-10-11 14:55:00,136.13,136.2,136.09,136.15,23382.0,104.3643,104.418,104.3337,104.3797,23382.0
2017-10-11 15:00:00,136.17,136.18,136.1,136.11,9308.0,104.395,104.4027,104.3413,104.349,9308.0
2017-10-11 15:05:00,136.14,136.25,136.13,136.2,8195.0,104.372,104.4563,104.3643,104.418,8195.0
2017-10-11 15:10:00,136.21,136.21,136.06,136.14,5077.0,104.4257,104.4257,104.3107,104.372,5077.0
2017-10-11 15:15:00,136.14,136.16,136.06,136.16,9631.0,104.372,104.3873,104.3107,104.3873,9631.0
2017-10-11 15:20:00,136.13,136.2,136.09,136.19,11134.0,104.3643,104.418,104.3337,104.4103,11134.0
2017-10-11 15:25:00,136.19,136.21,136.06,136.13,8790.0,104.4103,104.4257,104.3107,104.3643,8790.0
2017-10-11 15:30:00,136.13,136.26,136.12,136.2,9322.0,104.3643,104.464,104.3567,104.418,9322.0
2017-10-11 15:35:00,136.19,136.21,136.15,136.17,11167.0,104.4103,104.4257,104.3797,104.395,11167.0
2017-10-11 15:40:00,136.19,136.27,136.17,136.26,15978.0,104.4103,104.4717,104.395,104.464,15978.0
2017-10-11 15:45:00,136.26,136.26,136.19,136.2,30221.0,104.464,104.464,104.4103,104.418,30221.0
2017-10-11 15:50:00,136.21,136.31,136.2,136.29,51087.0,104.4257,104.5023,104.418,104.487,51087.0
2017-10-11 15:55:00,136.29,136.51,136.28,136.49,127501.0,104.487,104.6557,104.4793,104.6403,127501.0
2017-10-12 09:30:00,137.41,137.41,136.69,136.71,24144.0,105.3456,105.3456,104.7937,104.809,24144.0
2017-10-12 09:35:00,136.63,136.78,136.22,136.35,17299.0,104.7477,104.8627,104.4333,104.533,17299.0
2017-10-12 09:40:00,136.47,136.47,136.14,136.37,11631.0,104.625,104.625,104.372,104.5483,11631.0
2017-10-12 09:45:00,136.43,136.51,136.23,136.5,14796.0,104.5943,104.6557,104.441,104.648,14796.0
2017-10-12 09:50:00,136.46,136.46,136.0,136.08,19540.0,104.6173,104.6173,104.2647,104.326,19540.0
2017-10-12 09:55:00,136.09,136.17,136.0,136.06,41818.0,104.3337,104.395,104.2647,104.3107,41818.0
2017-10-12 10:00:00,136.01,136.3,136.01,136.24,12561.0,104.2723,104.4947,104.2723,104.4487,12561.0
2017-10-12 10:05:00,136.23,136.32,136.16,136.32,10518.0,104.441,104.51,104.3873,104.51,10518.0
2017-10-12 10:10:00,136.34,136.55,136.3,136.52,10998.0,104.5253,104.6863,104.4947,104.6633,10998.0
2017-10-12 10:15:00,136.55,136.71,136.48,136.5,14364.0,104.6863,104.809,104.6327,104.648,14364.0
2017-10-12 10:20:00,136.52,136.61,136.44,136.5,16043.0,104.6633,104.7323,104.602,104.648,16043.0
2017-10-12 10:25:00,136.5,136.51,136.28,136.34,17538.0,104.648,104.6557,104.4793,104.5253,17538.0
2017-10-12 10:30:00,136.35,136.43,136.24,136.39,7456.0,104.533,104.5943,104.4487,104.5637,7456.0
2017-10-12 10:35:00,136.42,136.54,136.38,136.54,10858.0,104.5867,104.6787,104.556,104.6787,10858.0
2017-10-12 10:40:00,136.52,136.57,136.26,136.26,16458.0,104.6633,104.7017,104.464,104.464,16458.0
2017-10-12 10:45:00,136.28,136.38,136.2,136.26,48361.0,104.4793,104.556,104.418,104.464,48361.0
2017-10-12 10:50:00,136.27,136.3,136.15,136.26,13875.0,104.4717,104.4947,104.3797,104.464,13875.0
2017-10-12 10:55:00,136.25,136.34,136.16,136.32,9780.0,104.4563,104.5253,104.3873,104.51,9780.0
2017-10-12 11:00:00,136.3,136.55,136.3,136.51,18668.0,104.4947,104.6863,104.4947,104.6557,18668.0
2017-10-12 11:05:00,136.47,136.59,136.44,136.51,14339.0,104.625,104.717,104.602,104.6557,14339.0
2017-10-12 11:10:00,136.49,136.58,136.49,136.55,7877.0,104.6403,104.7093,104.6403,104.6863,7877.0
2017-10-12 11:15:00,136.55,136.55,136.41,136.42,8840.0,104.6863,104.6863,104.579,104.5867,8840.0
2017-10-12 11:20:00,136.42,136.43,136.33,136.39,13925.0,104.5867,104.5943,104.5177,104.5637,13925.0
2017-10-12 11:25:00,136.39,136.46,136.36,136.36,9372.0,104.5637,104.6173,104.5407,104.5407,9372.0
2017-10-12 11:30:00,136.34,136.38,136.25,136.34,6461.0,104.5253,104.556,104.4563,104.5253,6461.0
2017-10-12 11:35:00,136.35,136.37,136.26,136.26,11265.0,104.533,104.5483,104.464,104.464,11265.0
2017-10-12 11:40:00,136.25,136.42,136.25,136.42,7510.0,104.4563,104.5867,104.4563,104.5867,7510.0
2017-10-12 11:45:00,136.42,136.47,136.41,136.46,12425.0,104.5867,104.625,104.579,104.6173,12425.0
2017-10-12 11:50:00,136.47,136.53,136.41,136.43,6895.0,104.625,104.671,104.579,104.5943,6895.0
2017-10-12 11:55:00,136.43,136.5,136.33,136.45,11605.0,104.5943,104.648,104.5177,104.6097,11605.0
2017-10-12 12:00:00,136.45,136.45,136.42,136.42,4270.0,104.6097,104.6097,104.5867,104.5867,4270.0
2017-10-12 12:05:00,136.41,136.43,136.37,136.4,4798.0,104.579,104.5943,104.5483,104.5713,4798.0
2017-10-12 12:10:00,136.4,136.45,136.34,136.41,12255.0,104.5713,104.6097,104.5253,104.579,12255.0
2017-10-12 12:15:00,136.42,136.46,136.38,136.45,8820.0,104.5867,104.6173,104.556,104.6097,8820.0
2017-10-12 12:20:00,136.46,136.5,136.39,136.48,4855.0,104.6173,104.648,104.5637,104.6327,4855.0
2017-10-12 12:25:00,136.45,136.45,136.32,136.33,116898.0,104.6097,104.6097,104.51,104.5177,116898.0
2017-10-12 12:30:00,136.34,136.34,136.14,136.16,14930.0,104.5253,104.5253,104.372,104.3873,14930.0
2017-10-12 12:35:00,136.13,136.13,136.03,136.12,12491.0,104.3643,104.3643,104.2877,104.3567,12491.0
2017-10-12 12:40:00,136.11,136.15,136.06,136.08,7896.0,104.349,104.3797,104.3107,104.326,7896.0
2017-10-12 12:45:00,136.08,136.09,135.97,135.98,10864.0,104.326,104.3337,104.2417,104.2493,10864.0
2017-10-12 12:50:00,135.99,136.02,135.95,136.01,5964.0,104.257,104.28,104.2263,104.2723,5964.0
2017-10-12 12:55:00,135.98,136.0,135.95,135.97,8479.0,104.2493,104.2647,104.2263,104.2417,8479.0
2017-10-12 13:00:00,135.96,135.96,135.85,135.91,10006.0,104.234,104.234,104.1497,104.1957,10006.0
2017-10-12 13:05:00,135.91,135.91,135.78,135.79,13693.0,104.1957,104.1957,104.096,104.1037,13693.0
2017-10-12 13:10:00,135.77,135.83,135.69,135.7,16380.0,104.0883,104.1343,104.027,104.0347,16380.0
2017-10-12 13:15:00,135.73,135.87,135.65,135.87,10399.0,104.0577,104.165,103.9963,104.165,10399.0
2017-10-12 13:20:00,135.87,135.93,135.84,135.89,9051.0,104.165,104.211,104.142,104.1803,9051.0
2017-10-12 13:25:00,135.88,135.9,135.81,135.82,9425.0,104.1727,104.188,104.119,104.1267,9425.0
2017-10-12 13:30:00,135.83,135.84,135.76,135.78,18692.0,104.1343,104.142,104.0807,104.096,18692.0
2017-10-12 13:35:00,135.78,135.94,135.76,135.91,14929.0,104.096,104.2187,104.0807,104.1957,14929.0
2017-10-12 13:40:00,135.9,136.01,135.9,135.99,7849.0,104.188,104.2723,104.188,104.257,7849.0
2017-10-12 13:45:00,135.99,135.99,135.8,135.82,5269.0,104.257,104.257,104.1113,104.1267,5269.0
2017-10-12 13:50:00,135.78,135.93,135.76,135.87,10787.0,104.096,104.211,104.0807,104.165,10787.0
2017-10-12 13:55:00,135.87,135.88,135.77,135.79,7949.0,104.165,104.1727,104.0883,104.1037,7949.0
2017-10-12 14:00:00,135.8,135.8,135.69,135.75,6500.0,104.1113,104.1113,104.027,104.073,6500.0
2017-10-12 14:05:00,135.79,135.86,135.77,135.82,10595.0,104.1037,104.1573,104.0883,104.1267,10595.0
2017-10-12 14:10:00,135.86,135.9,135.76,135.85,9109.0,104.1573,104.188,104.0807,104.1497,9109.0
2017-10-12 14:15:00,135.88,135.88,135.69,135.72,16171.0,104.1727,104.1727,104.027,104.05,16171.0
2017-10-12 14:20:00,135.72,135.81,135.7,135.74,15353.0,104.05,104.119,104.0347,104.0653,15353.0
2017-10-12 14:25:00,135.74,135.83,135.7,135.75,33502.0,104.0653,104.1343,104.0347,104.073,33502.0
2017-10-12 14:30:00,135.74,135.74,135.57,135.57,16645.0,104.0653,104.0653,103.935,103.935,16645.0
2017-10-12 14:35:00,135.59,135.68,135.56,135.57,22812.0,103.9503,104.0193,103.9273,103.935,22812.0
2017-10-12 14:40:00,135.58,135.64,135.53,135.54,15920.0,103.9427,103.9887,103.9043,103.912,15920.0
2017-10-12 14:45:00,135.55,135.59,135.14,135.18,27853.0,103.9197,103.9503,103.6053,103.636,27853.0
2017-10-12 14:50:00,135.18,135.2,134.97,135.13,51814.0,103.636,103.6513,103.475,103.5977,51814.0
2017-10-12 14:55:00,135.13,135.38,135.09,135.37,22864.0,103.5977,103.7893,103.567,103.7817,22864.0
2017-10-12 15:00:00,135.37,135.37,135.04,135.07,27606.0,103.7817,103.7817,103.5287,103.5517,27606.0
2017-10-12 15:05:00,135.06,135.12,134.94,135.12,32940.0,103.544,103.59,103.452,103.59,32940.0
2017-10-12 15:10:00,135.12,135.3,135.08,135.1,26721.0,103.59,103.728,103.5593,103.5747,26721.0
2017-10-12 15:15:00,135.09,135.16,135.08,135.09,27356.0,103.567,103.6207,103.5593,103.567,27356.0
2017-10-12 15:20:00,135.11,135.21,135.05,135.21,26237.0,103.5823,103.659,103.5363,103.659,26237.0
2017-10-12 15:25:00,135.22,135.29,135.07,135.29,67392.0,103.6667,103.7203,103.5517,103.7203,67392.0
2017-10-12 15:30:00,135.28,135.29,135.18,135.18,33367.0,103.7127,103.7203,103.636,103.636,33367.0
2017-10-12 15:35:00,135.17,135.28,135.11,135.14,42987.0,103.6283,103.7127,103.5823,103.6053,42987.0
2017-10-12 15:40:00,135.14,135.19,135.04,135.07,56487.0,103.6053,103.6437,103.5287,103.5517,56487.0
2017-10-12 15:45:00,135.06,135.1,135.03,135.06,82764.0,103.544,103.5747,103.521,103.544,82764.0
2017-10-12 15:50:00,135.05,135.19,135.01,135.02,170148.0,103.5363,103.6437,103.5057,103.5133,170148.0
2017-10-12 15:55:00,135.04,135.3,134.95,135.23,178720.0,103.5287,103.728,103.4597,103.6743,178720.0
2017-10-13 09:30:00,137.0,137.0,133.0,134.12,140524.0,105.0313,105.0313,101.9647,102.8234,140524.0
2017-10-13 09:35:00,134.3,134.31,132.7,134.08,47479.0,102.9614,102.969,101.7347,102.7927,47479.0
2017-10-13 09:40:00,133.9,134.08,132.97,132.99,27591.0,102.6547,102.7927,101.9417,101.957,27591.0
2017-10-13 09:45:00,132.99,133.64,132.99,133.23,89312.0,101.957,102.4554,101.957,102.141,89312.0
2017-10-13 09:50:00,133.21,133.41,132.64,132.84,44021.0,102.1257,102.279,101.6887,101.842,44021.0
2017-10-13 09:55:00,132.97,133.97,132.85,133.65,48598.0,101.9417,102.7084,101.8497,102.463,48598.0
2017-10-13 10:00:00,133.71,133.77,133.56,133.64,68633.0,102.509,102.555,102.394,102.4554,68633.0
2017-10-13 10:05:00,133.66,134.5,133.64,134.18,23834.0,102.4707,103.1147,102.4554,102.8694,23834.0
2017-10-13 10:10:00,134.22,134.23,133.46,133.68,37249.0,102.9,102.9077,102.3174,102.486,37249.0
2017-10-13 10:15:00,133.62,134.31,133.61,134.31,16475.0,102.44,102.969,102.4324,102.969,16475.0
2017-10-13 10:20:00,134.24,134.38,134.06,134.37,13675.0,102.9154,103.0227,102.7774,103.015,13675.0
2017-10-13 10:25:00,134.28,134.35,134.0,134.17,14643.0,102.946,102.9997,102.7314,102.8617,14643.0
2017-10-13 10:30:00,134.2,134.35,134.08,134.3,13775.0,102.8847,102.9997,102.7927,102.9614,13775.0
2017-10-13 10:35:00,134.3,134.47,134.23,134.47,9601.0,102.9614,103.0917,102.9077,103.0917,9601.0
2017-10-13 10:40:00,134.48,134.75,134.45,134.56,33857.0,103.0994,103.3064,103.0764,103.1607,33857.0
2017-10-13 10:45:00,134.56,134.84,134.5,134.62,34982.0,103.1607,103.3754,103.1147,103.2067,34982.0
2017-10-13 10:50:00,134.63,134.63,134.37,134.44,19429.0,103.2144,103.2144,103.015,103.0687,19429.0
2017-10-13 10:55:00,134.41,134.77,134.4,134.57,16228.0,103.0457,103.3217,103.038,103.1684,16228.0
2017-10-13 11:00:00,134.56,134.91,134.56,134.8,18806.0,103.1607,103.429,103.1607,103.3447,18806.0
2017-10-13 11:05:00,134.79,135.09,134.79,134.98,38864.0,103.337,103.567,103.337,103.4827,38864.0
2017-10-13 11:10:00,134.93,135.26,134.85,134.88,32844.0,103.4444,103.6973,103.383,103.406,32844.0
2017-10-13 11:15:00,134.88,135.31,134.86,135.06,15174.0,103.406,103.7357,103.3907,103.544,15174.0
2017-10-13 11:20:00,135.03,135.08,134.81,135.02,15703.0,103.521,103.5593,103.3524,103.5133,15703.0
2017-10-13 11:25:00,135.06,135.2,134.89,134.95,18250.0,103.544,103.6513,103.4137,103.4597,18250.0
2017-10-13 11:30:00,134.89,134.94,134.55,134.55,20649.0,103.4137,103.452,103.153,103.153,20649.0
2017-10-13 11:35:00,134.59,134.82,134.57,134.57,30275.0,103.1837,103.36,103.1684,103.1684,30275.0
2017-10-13 11:40:00,134.55,134.96,134.55,134.79,41775.0,103.153,103.4673,103.153,103.337,41775.0
2017-10-13 11:45:00,134.77,134.95,134.76,134.91,6800.0,103.3217,103.4597,103.314,103.429,6800.0
2017-10-13 11:50:00,134.95,135.05,134.88,134.92,11712.0,103.4597,103.5363,103.406,103.4367,11712.0
2017-10-13 11:55:00,134.9,135.05,134.84,134.93,10736.0,103.4214,103.5363,103.3754,103.4444,10736.0
2017-10-13 12:00:00,134.97,135.05,134.91,134.99,18327.0,103.475,103.5363,103.429,103.4903,18327.0
2017-10-13 12:05:00,134.99,135.05,134.96,135.02,6450.0,103.4903,103.5363,103.4673,103.5133,6450.0
2017-10-13 12:10:00,135.03,135.03,134.92,135.0,9804.0,103.521,103.521,103.4367,103.498,9804.0
2017-10-13 12:15:00,135.0,135.07,134.98,135.01,23740.0,103.498,103.5517,103.4827,103.5057,23740.0
2017-10-13 12:20:00,135.03,135.08,134.98,134.98,7780.0,103.521,103.5593,103.4827,103.4827,7780.0
2017-10-13 12:25:00,134.99,135.05,134.93,134.93,15761.0,103.4903,103.5363,103.4444,103.4444,15761.0
2017-10-13 12:30:00,134.94,134.95,134.74,134.79,11866.0,103.452,103.4597,103.2987,103.337,11866.0
2017-10-13 12:35:00,134.82,134.86,134.62,134.62,16465.0,103.36,103.3907,103.2067,103.2067,16465.0
2017-10-13 12:40:00,134.62,134.69,134.59,134.66,10913.0,103.2067,103.2604,103.1837,103.2374,10913.0
2017-10-13 12:45:00,134.66,134.67,134.48,134.51,11054.0,103.2374,103.245,103.0994,103.1224,11054.0
2017-10-13 12:50:00,134.51,134.51,134.43,134.46,11513.0,103.1224,103.1224,103.061,103.084,11513.0
2017-10-13 12:55:00,134.49,134.54,134.45,134.49,15193.0,103.107,103.1454,103.0764,103.107,15193.0
2017-10-13 13:00:00,134.47,134.62,134.27,134.44,22412.0,103.0917,103.2067,102.9384,103.0687,22412.0
2017-10-13 13:05:00,134.5,134.5,134.3,134.36,11860.0,103.1147,103.1147,102.9614,103.0074,11860.0
2017-10-13 13:10:00,134.35,134.51,134.31,134.51,12558.0,102.9997,103.1224,102.969,103.1224,12558.0
2017-10-13 13:15:00,134.52,134.55,134.46,134.48,4525.0,103.13,103.153,103.084,103.0994,4525.0
2017-10-13 13:20:00,134.55,134.66,134.47,134.51,22523.0,103.153,103.2374,103.0917,103.1224,22523.0
2017-10-13 13:25:00,134.5,134.53,134.43,134.46,6205.0,103.1147,103.1377,103.061,103.084,6205.0
2017-10-13 13:30:00,134.47,134.49,134.3,134.37,4965.0,103.0917,103.107,102.9614,103.015,4965.0
2017-10-13 13:35:00,134.38,134.5,134.38,134.46,10874.0,103.0227,103.1147,103.0227,103.084,10874.0
2017-10-13 13:40:00,134.42,134.47,134.3,134.35,7800.0,103.0534,103.0917,102.9614,102.9997,7800.0
2017-10-13 13:45:00,134.34,134.37,134.07,134.09,17308.0,102.992,103.015,102.785,102.8004,17308.0
2017-10-13 13:50:00,134.09,134.14,134.02,134.06,14015.0,102.8004,102.8387,102.7467,102.7774,14015.0
2017-10-13 13:55:00,134.06,134.23,134.02,134.17,14937.0,102.7774,102.9077,102.7467,102.8617,14937.0
2017-10-13 14:00:00,134.16,134.41,134.16,134.28,14650.0,102.854,103.0457,102.854,102.946,14650.0
2017-10-13 14:05:00,134.28,134.31,134.14,134.22,14474.0,102.946,102.969,102.8387,102.9,14474.0
2017-10-13 14:10:00,134.18,134.21,133.82,133.94,18028.0,102.8694,102.8924,102.5934,102.6854,18028.0
2017-10-13 14:15:00,134.0,134.23,133.94,134.22,13799.0,102.7314,102.9077,102.6854,102.9,13799.0
2017-10-13 14:20:00,134.22,134.22,134.01,134.03,19688.0,102.9,102.9,102.739,102.7544,19688.0
2017-10-13 14:25:00,134.02,134.04,133.81,133.87,22179.0,102.7467,102.762,102.5857,102.6317,22179.0
2017-10-13 14:30:00,133.87,133.99,133.8,133.96,15413.0,102.6317,102.7237,102.578,102.7007,15413.0
2017-10-13 14:35:00,133.97,134.01,133.73,133.73,46534.0,102.7084,102.739,102.5244,102.5244,46534.0
2017-10-13 14:40:00,133.75,133.85,133.62,133.68,41760.0,102.5397,102.6164,102.44,102.486,41760.0
2017-10-13 14:45:00,133.72,133.88,133.66,133.85,18945.0,102.5167,102.6394,102.4707,102.6164,18945.0
2017-10-13 14:50:00,133.87,133.92,133.78,133.81,15698.0,102.6317,102.67,102.5627,102.5857,15698.0
2017-10-13 14:55:00,133.81,133.81,133.6,133.61,19431.0,102.5857,102.5857,102.4247,102.4324,19431.0
2017-10-13 15:00:00,133.56,133.6,133.37,133.6,36685.0,102.394,102.4247,102.2484,102.4247,36685.0
2017-10-13 15:05:00,133.61,133.82,133.61,133.82,16368.0,102.4324,102.5934,102.4324,102.5934,16368.0
2017-10-13 15:10:00,133.81,133.84,133.66,133.72,24652.0,102.5857,102.6087,102.4707,102.5167,24652.0
2017-10-13 15:15:00,133.72,134.02,133.72,133.99,22503.0,102.5167,102.7467,102.5167,102.7237,22503.0
2017-10-13 15:20:00,133.97,134.19,133.97,134.19,19402.0,102.7084,102.877,102.7084,102.877,19402.0
2017-10-13 15:25:00,134.21,134.36,134.1,134.29,14768.0,102.8924,103.0074,102.808,102.9537,14768.0
2017-10-13 15:30:00,134.28,134.31,134.08,134.14,39453.0,102.946,102.969,102.7927,102.8387,39453.0
2017-10-13 15:35:00,134.14,134.29,134.12,134.22,22929.0,102.8387,102.9537,102.8234,102.9,22929.0
2017-10-13 15:40:00,134.21,134.21,134.04,134.07,26551.0,102.8924,102.8924,102.762,102.785,26551.0
2017-10-13 15:45:00,134.07,134.24,134.04,134.15,33565.0,102.785,102.9154,102.762,102.8464,33565.0
2017-10-13 15:50:00,134.14,134.17,133.9,133.91,61559.0,102.8387,102.8617,102.6547,102.6624,61559.0
2017-10-13 15:55:00,133.93,133.99,133.76,133.99,178228.0,102.6777,102.7237,102.5474,102.7237,178228.0
2017-10-16 09:30:00,133.52,134.26,133.23,133.97,66550.0,102.9319,103.5024,102.7084,103.2788,66550.0
2017-10-16 09:35:00,134.05,134.17,133.71,134.11,29517.0,103.3405,103.433,103.0784,103.3868,29517.0
2017-10-16 09:40:00,134.11,134.58,134.11,134.5,67341.0,103.3868,103.7491,103.3868,103.6874,67341.0
2017-10-16 09:45:00,134.52,134.78,134.44,134.78,16827.0,103.7028,103.9033,103.6412,103.9033,16827.0
2017-10-16 09:50:00,134.82,134.91,134.54,134.86,32747.0,103.9341,104.0035,103.7183,103.9649,32747.0
2017-10-16 09:55:00,134.83,135.19,134.71,134.74,24339.0,103.9418,104.2194,103.8493,103.8724,24339.0
2017-10-16 10:00:00,134.75,135.09,134.75,135.09,24687.0,103.8801,104.1423,103.8801,104.1423,24687.0
2017-10-16 10:05:00,135.03,135.05,134.58,134.74,42768.0,104.096,104.1114,103.7491,103.8724,42768.0
2017-10-16 10:10:00,134.71,135.12,134.66,135.07,18127.0,103.8493,104.1654,103.8108,104.1268,18127.0
2017-10-16 10:15:00,135.11,135.2,134.86,134.9,21293.0,104.1577,104.2271,103.9649,103.9958,21293.0
2017-10-16 10:20:00,134.85,134.93,134.61,134.77,15820.0,103.9572,104.0189,103.7722,103.8956,15820.0
2017-10-16 10:25:00,134.77,134.93,134.72,134.74,20310.0,103.8956,104.0189,103.857,103.8724,20310.0
2017-10-16 10:30:00,134.77,134.82,134.6,134.6,26456.0,103.8956,103.9341,103.7645,103.7645,26456.0
2017-10-16 10:35:00,134.6,134.78,134.42,134.58,18300.0,103.7645,103.9033,103.6257,103.7491,18300.0
2017-10-16 10:40:00,134.59,134.6,134.46,134.51,9429.0,103.7568,103.7645,103.6566,103.6951,9429.0
2017-10-16 10:45:00,134.5,134.5,134.29,134.5,11234.0,103.6874,103.6874,103.5255,103.6874,11234.0
2017-10-16 10:50:00,134.51,134.61,134.29,134.29,16171.0,103.6951,103.7722,103.5255,103.5255,16171.0
2017-10-16 10:55:00,134.24,134.32,134.15,134.15,15303.0,103.487,103.5487,103.4176,103.4176,15303.0
2017-10-16 11:00:00,134.16,134.45,134.15,134.38,9989.0,103.4253,103.6489,103.4176,103.5949,9989.0
2017-10-16 11:05:00,134.39,134.63,134.39,134.63,17147.0,103.6026,103.7876,103.6026,103.7876,17147.0
2017-10-16 11:10:00,134.6,134.62,134.4,134.51,20125.0,103.7645,103.7799,103.6103,103.6951,20125.0
2017-10-16 11:15:00,134.47,134.6,134.38,134.58,29818.0,103.6643,103.7645,103.5949,103.7491,29818.0
2017-10-16 11:20:00,134.62,134.85,134.56,134.74,13950.0,103.7799,103.9572,103.7337,103.8724,13950.0
2017-10-16 11:25:00,134.79,134.79,134.59,134.75,11308.0,103.911,103.911,103.7568,103.8801,11308.0
2017-10-16 11:30:00,134.79,134.89,134.76,134.85,20907.0,103.911,103.9881,103.8879,103.9572,20907.0
2017-10-16 11:35:00,134.86,134.88,134.79,134.84,11136.0,103.9649,103.9804,103.911,103.9495,11136.0
2017-10-16 11:40:00,134.83,134.9,134.74,134.8,15555.0,103.9418,103.9958,103.8724,103.9187,15555.0
2017-10-16 11:45:00,134.79,134.98,134.75,134.98,11400.0,103.911,104.0575,103.8801,104.0575,11400.0
2017-10-16 11:50:00,134.99,135.11,134.88,134.91,11808.0,104.0652,104.1577,103.9804,104.0035,11808.0
2017-10-16 11:55:00,134.92,134.98,134.8,134.94,8630.0,104.0112,104.0575,103.9187,104.0266,8630.0
2017-10-16 12:00:00,134.93,135.06,134.8,135.05,9823.0,104.0189,104.1191,103.9187,104.1114,9823.0
2017-10-16 12:05:00,135.05,135.06,134.97,135.02,9204.0,104.1114,104.1191,104.0497,104.0883,9204.0
2017-10-16 12:10:00,135.0,135.23,135.0,135.23,9801.0,104.0729,104.2502,104.0729,104.2502,9801.0
2017-10-16 12:15:00,135.2,135.2,135.03,135.14,13858.0,104.2271,104.2271,104.096,104.1808,13858.0
2017-10-16 12:20:00,135.15,135.16,134.85,134.97,23698.0,104.1885,104.1962,103.9572,104.0497,23698.0
2017-10-16 12:25:00,134.95,134.95,134.77,134.82,7426.0,104.0343,104.0343,103.8956,103.9341,7426.0
2017-10-16 12:30:00,134.82,134.82,134.69,134.73,5049.0,103.9341,103.9341,103.8339,103.8647,5049.0
2017-10-16 12:35:00,134.76,134.91,134.74,134.83,9809.0,103.8879,104.0035,103.8724,103.9418,9809.0
2017-10-16 12:40:00,134.84,134.84,134.69,134.7,6654.0,103.9495,103.9495,103.8339,103.8416,6654.0
2017-10-16 12:45:00,134.7,134.83,134.67,134.83,10015.0,103.8416,103.9418,103.8185,103.9418,10015.0
2017-10-16 12:50:00,134.84,134.94,134.75,134.84,9342.0,103.9495,104.0266,103.8801,103.9495,9342.0
2017-10-16 12:55:00,134.83,134.87,134.76,134.78,5883.0,103.9418,103.9727,103.8879,103.9033,5883.0
2017-10-16 13:00:00,134.79,134.9,134.7,134.9,9883.0,103.911,103.9958,103.8416,103.9958,9883.0
2017-10-16 13:05:00,134.85,134.91,134.77,134.9,5645.0,103.9572,104.0035,103.8956,103.9958,5645.0
2017-10-16 13:10:00,134.9,134.9,134.68,134.72,10226.0,103.9958,103.9958,103.8262,103.857,10226.0
2017-10-16 13:15:00,134.73,134.76,134.69,134.74,21810.0,103.8647,103.8879,103.8339,103.8724,21810.0
2017-10-16 13:20:00,134.72,134.78,134.71,134.72,11195.0,103.857,103.9033,103.8493,103.857,11195.0
2017-10-16 13:25:00,134.71,134.83,134.67,134.77,11090.0,103.8493,103.9418,103.8185,103.8956,11090.0
2017-10-16 13:30:00,134.79,134.91,134.74,134.91,29453.0,103.911,104.0035,103.8724,104.0035,29453.0
2017-10-16 13:35:00,134.89,134.96,134.85,134.95,9205.0,103.9881,104.042,103.9572,104.0343,9205.0
2017-10-16 13:40:00,134.96,134.96,134.76,134.81,8848.0,104.042,104.042,103.8879,103.9264,8848.0
2017-10-16 13:45:00,134.86,134.99,134.83,134.97,10827.0,103.9649,104.0652,103.9418,104.0497,10827.0
2017-10-16 13:50:00,134.97,134.98,134.86,134.86,9447.0,104.0497,104.0575,103.9649,103.9649,9447.0
2017-10-16 13:55:00,134.88,134.91,134.77,134.81,8731.0,103.9804,104.0035,103.8956,103.9264,8731.0
2017-10-16 14:00:00,134.8,135.03,134.77,134.98,16690.0,103.9187,104.096,103.8956,104.0575,16690.0
2017-10-16 14:05:00,134.97,134.97,134.74,134.78,8701.0,104.0497,104.0497,103.8724,103.9033,8701.0
2017-10-16 14:10:00,134.78,134.92,134.73,134.92,17121.0,103.9033,104.0112,103.8647,104.0112,17121.0
2017-10-16 14:15:00,134.92,135.02,134.9,135.02,4729.0,104.0112,104.0883,103.9958,104.0883,4729.0
2017-10-16 14:20:00,135.02,135.14,134.92,135.08,16661.0,104.0883,104.1808,104.0112,104.1346,16661.0
2017-10-16 14:25:00,135.06,135.06,134.97,135.02,9450.0,104.1191,104.1191,104.0497,104.0883,9450.0
2017-10-16 14:30:00,135.0,135.05,134.87,134.91,14405.0,104.0729,104.1114,103.9727,104.0035,14405.0
2017-10-16 14:35:00,134.9,135.04,134.9,134.96,15856.0,103.9958,104.1037,103.9958,104.042,15856.0
2017-10-16 14:40:00,134.99,135.02,134.87,134.92,9348.0,104.0652,104.0883,103.9727,104.0112,9348.0
2017-10-16 14:45:00,134.93,134.99,134.86,134.86,10727.0,104.0189,104.0652,103.9649,103.9649,10727.0
2017-10-16 14:50:00,134.84,135.01,134.84,134.97,16987.0,103.9495,104.0806,103.9495,104.0497,16987.0
2017-10-16 14:55:00,134.96,135.03,134.92,135.03,51290.0,104.042,104.096,104.0112,104.096,51290.0
2017-10-16 15:00:00,135.04,135.17,135.04,135.17,14044.0,104.1037,104.2039,104.1037,104.2039,14044.0
2017-10-16 15:05:00,135.15,135.2,135.05,135.2,21918.0,104.1885,104.2271,104.1114,104.2271,21918.0
2017-10-16 15:10:00,135.21,135.37,135.16,135.2,23525.0,104.2348,104.3581,104.1962,104.2271,23525.0
2017-10-16 15:15:00,135.18,135.18,135.12,135.18,31956.0,104.2116,104.2116,104.1654,104.2116,31956.0
2017-10-16 15:20:00,135.19,135.19,135.08,135.17,25594.0,104.2194,104.2194,104.1346,104.2039,25594.0
2017-10-16 15:25:00,135.16,135.18,135.06,135.09,25032.0,104.1962,104.2116,104.1191,104.1423,25032.0
2017-10-16 15:30:00,135.09,135.21,135.03,135.15,57044.0,104.1423,104.2348,104.096,104.1885,57044.0
2017-10-16 15:35:00,135.15,135.35,135.14,135.26,29728.0,104.1885,104.3427,104.1808,104.2733,29728.0
2017-10-16 15:40:00,135.27,135.37,135.23,135.29,39641.0,104.281,104.3581,104.2502,104.2964,39641.0
2017-10-16 15:45:00,135.31,135.37,135.17,135.19,47995.0,104.3119,104.3581,104.2039,104.2194,47995.0
2017-10-16 15:50:00,135.2,135.29,135.13,135.17,87655.0,104.2271,104.2964,104.1731,104.2039,87655.0
2017-10-16 15:55:00,135.15,135.17,135.02,135.05,146998.0,104.1885,104.2039,104.0883,104.1114,146998.0
2017-10-17 09:30:00,135.53,135.82,135.18,135.53,23077.0,104.4815,104.705,104.2116,104.4815,23077.0
2017-10-17 09:35:00,135.57,135.57,135.05,135.1,11347.0,104.5123,104.5123,104.1114,104.15,11347.0
2017-10-17 09:40:00,135.04,135.04,134.58,134.59,18177.0,104.1037,104.1037,103.7491,103.7568,18177.0
2017-10-17 09:45:00,134.52,134.61,134.48,134.5,20553.0,103.7028,103.7722,103.672,103.6874,20553.0
2017-10-17 09:50:00,134.48,134.76,134.32,134.75,18442.0,103.672,103.8879,103.5487,103.8801,18442.0
2017-10-17 09:55:00,134.77,134.97,134.72,134.74,12121.0,103.8956,104.0497,103.857,103.8724,12121.0
2017-10-17 10:00:00,134.75,135.01,134.68,135.01,23299.0,103.8801,104.0806,103.8262,104.0806,23299.0
2017-10-17 10:05:00,135.01,135.16,134.95,135.07,26648.0,104.0806,104.1962,104.0343,104.1268,26648.0
2017-10-17 10:10:00,135.07,135.19,134.85,135.19,14477.0,104.1268,104.2194,103.9572,104.2194,14477.0
2017-10-17 10:15:00,135.17,135.22,135.07,135.11,17759.0,104.2039,104.2425,104.1268,104.1577,17759.0
2017-10-17 10:20:00,135.07,135.12,134.91,135.12,15860.0,104.1268,104.1654,104.0035,104.1654,15860.0
2017-10-17 10:25:00,135.13,135.19,134.79,134.79,14966.0,104.1731,104.2194,103.911,103.911,14966.0
2017-10-17 10:30:00,134.83,134.98,134.81,134.86,17561.0,103.9418,104.0575,103.9264,103.9649,17561.0
2017-10-17 10:35:00,134.85,135.01,134.78,134.82,30514.0,103.9572,104.0806,103.9033,103.9341,30514.0
2017-10-17 10:40:00,134.77,134.78,134.56,134.59,13958.0,103.8956,103.9033,103.7337,103.7568,13958.0
2017-10-17 10:45:00,134.56,134.72,134.49,134.65,8974.0,103.7337,103.857,103.6797,103.8031,8974.0
2017-10-17 10:50:00,134.65,134.87,134.61,134.81,11287.0,103.8031,103.9727,103.7722,103.9264,11287.0
2017-10-17 10:55:00,134.83,135.04,134.81,134.98,24573.0,103.9418,104.1037,103.9264,104.0575,24573.0
2017-10-17 11:00:00,135.0,135.1,134.87,135.08,12935.0,104.0729,104.15,103.9727,104.1346,12935.0
2017-10-17 11:05:00,135.11,135.12,135.0,135.04,10049.0,104.1577,104.1654,104.0729,104.1037,10049.0
2017-10-17 11:10:00,135.06,135.25,135.05,135.09,12420.0,104.1191,104.2656,104.1114,104.1423,12420.0
2017-10-17 11:15:00,135.12,135.26,135.12,135.25,11108.0,104.1654,104.2733,104.1654,104.2656,11108.0
2017-10-17 11:20:00,135.23,135.23,135.09,135.13,9413.0,104.2502,104.2502,104.1423,104.1731,9413.0
2017-10-17 11:25:00,135.1,135.23,135.08,135.16,13518.0,104.15,104.2502,104.1346,104.1962,13518.0
2017-10-17 11:30:00,135.13,135.18,134.94,134.94,12998.0,104.1731,104.2116,104.0266,104.0266,12998.0
2017-10-17 11:35:00,134.95,135.09,134.95,135.0,10672.0,104.0343,104.1423,104.0343,104.0729,10672.0
2017-10-17 11:40:00,135.01,135.06,134.91,134.95,7127.0,104.0806,104.1191,104.0035,104.0343,7127.0
2017-10-17 11:45:00,134.91,135.09,134.9,135.04,5827.0,104.0035,104.1423,103.9958,104.1037,5827.0
2017-10-17 11:50:00,135.03,135.07,135.01,135.03,7226.0,104.096,104.1268,104.0806,104.096,7226.0
2017-10-17 11:55:00,135.05,135.09,134.98,134.98,10100.0,104.1114,104.1423,104.0575,104.0575,10100.0
2017-10-17 12:00:00,135.01,135.02,134.76,134.77,5500.0,104.0806,104.0883,103.8879,103.8956,5500.0
2017-10-17 12:05:00,134.81,134.97,134.81,134.89,6307.0,103.9264,104.0497,103.9264,103.9881,6307.0
2017-10-17 12:10:00,134.89,135.0,134.88,134.88,212305.0,103.9881,104.0729,103.9804,103.9804,212305.0
2017-10-17 12:15:00,134.89,134.95,134.89,134.95,6213.0,103.9881,104.0343,103.9881,104.0343,6213.0
2017-10-17 12:20:00,134.95,135.05,134.95,135.0,10550.0,104.0343,104.1114,104.0343,104.0729,10550.0
2017-10-17 12:25:00,135.0,135.04,134.91,134.91,8000.0,104.0729,104.1037,104.0035,104.0035,8000.0
2017-10-17 12:30:00,134.9,134.92,134.84,134.86,6638.0,103.9958,104.0112,103.9495,103.9649,6638.0
2017-10-17 12:35:00,134.84,134.98,134.84,134.98,7621.0,103.9495,104.0575,103.9495,104.0575,7621.0
2017-10-17 12:40:00,134.97,134.98,134.92,134.98,5860.0,104.0497,104.0575,104.0112,104.0575,5860.0
2017-10-17 12:45:00,134.98,134.98,134.81,134.81,7722.0,104.0575,104.0575,103.9264,103.9264,7722.0
2017-10-17 12:50:00,134.83,134.93,134.83,134.93,6789.0,103.9418,104.0189,103.9418,104.0189,6789.0
2017-10-17 12:55:00,134.93,134.94,134.87,134.89,5748.0,104.0189,104.0266,103.9727,103.9881,5748.0
2017-10-17 13:00:00,134.91,134.92,134.83,134.85,8454.0,104.0035,104.0112,103.9418,103.9572,8454.0
2017-10-17 13:05:00,134.83,134.87,134.78,134.87,12385.0,103.9418,103.9727,103.9033,103.9727,12385.0
2017-10-17 13:10:00,134.84,134.93,134.76,134.88,28232.0,103.9495,104.0189,103.8879,103.9804,28232.0
2017-10-17 13:15:00,134.92,135.11,134.89,135.1,25606.0,104.0112,104.1577,103.9881,104.15,25606.0
2017-10-17 13:20:00,135.09,135.12,135.04,135.05,8075.0,104.1423,104.1654,104.1037,104.1114,8075.0
2017-10-17 13:25:00,135.07,135.1,135.03,135.08,6498.0,104.1268,104.15,104.096,104.1346,6498.0
2017-10-17 13:30:00,135.07,135.07,134.91,134.93,18158.0,104.1268,104.1268,104.0035,104.0189,18158.0
2017-10-17 13:35:00,134.92,134.97,134.87,134.9,11727.0,104.0112,104.0497,103.9727,103.9958,11727.0
2017-10-17 13:40:00,134.89,134.9,134.82,134.86,13394.0,103.9881,103.9958,103.9341,103.9649,13394.0
2017-10-17 13:45:00,134.85,134.87,134.77,134.83,46026.0,103.9572,103.9727,103.8956,103.9418,46026.0
2017-10-17 13:50:00,134.82,134.85,134.78,134.81,20286.0,103.9341,103.9572,103.9033,103.9264,20286.0
2017-10-17 13:55:00,134.8,134.85,134.63,134.63,33999.0,103.9187,103.9572,103.7876,103.7876,33999.0
2017-10-17 14:00:00,134.63,134.63,134.41,134.53,17869.0,103.7876,103.7876,103.618,103.7105,17869.0
2017-10-17 14:05:00,134.55,134.61,134.5,134.5,13956.0,103.726,103.7722,103.6874,103.6874,13956.0
2017-10-17 14:10:00,134.5,134.57,134.48,134.52,12592.0,103.6874,103.7414,103.672,103.7028,12592.0
2017-10-17 14:15:00,134.53,134.63,134.53,134.61,15198.0,103.7105,103.7876,103.7105,103.7722,15198.0
2017-10-17 14:20:00,134.6,134.63,134.47,134.56,28806.0,103.7645,103.7876,103.6643,103.7337,28806.0
2017-10-17 14:25:00,134.55,134.69,134.55,134.61,14864.0,103.726,103.8339,103.726,103.7722,14864.0
2017-10-17 14:30:00,134.6,134.62,134.55,134.58,15773.0,103.7645,103.7799,103.726,103.7491,15773.0
2017-10-17 14:35:00,134.58,134.64,134.53,134.6,13542.0,103.7491,103.7953,103.7105,103.7645,13542.0
2017-10-17 14:40:00,134.59,134.62,134.47,134.48,11404.0,103.7568,103.7799,103.6643,103.672,11404.0
2017-10-17 14:45:00,134.46,134.55,134.45,134.5,17756.0,103.6566,103.726,103.6489,103.6874,17756.0
2017-10-17 14:50:00,134.49,134.53,134.42,134.52,15796.0,103.6797,103.7105,103.6257,103.7028,15796.0
2017-10-17 14:55:00,134.51,134.56,134.45,134.45,13763.0,103.6951,103.7337,103.6489,103.6489,13763.0
2017-10-17 15:00:00,134.47,134.47,134.36,134.4,19450.0,103.6643,103.6643,103.5795,103.6103,19450.0
2017-10-17 15:05:00,134.4,134.4,134.33,134.37,15945.0,103.6103,103.6103,103.5564,103.5872,15945.0
2017-10-17 15:10:00,134.37,134.39,134.23,134.32,19882.0,103.5872,103.6026,103.4793,103.5487,19882.0
2017-10-17 15:15:00,134.33,134.37,134.29,134.31,18319.0,103.5564,103.5872,103.5255,103.5409,18319.0
2017-10-17 15:20:00,134.31,134.39,134.27,134.33,18896.0,103.5409,103.6026,103.5101,103.5564,18896.0
2017-10-17 15:25:00,134.32,134.32,134.19,134.21,19656.0,103.5487,103.5487,103.4484,103.4639,19656.0
2017-10-17 15:30:00,134.21,134.38,134.2,134.38,29153.0,103.4639,103.5949,103.4561,103.5949,29153.0
2017-10-17 15:35:00,134.38,134.43,134.33,134.33,30328.0,103.5949,103.6335,103.5564,103.5564,30328.0
2017-10-17 15:40:00,134.33,134.36,134.32,134.36,23651.0,103.5564,103.5795,103.5487,103.5795,23651.0
2017-10-17 15:45:00,134.35,134.4,134.29,134.3,41598.0,103.5718,103.6103,103.5255,103.5332,41598.0
2017-10-17 15:50:00,134.31,134.35,134.21,134.24,51177.0,103.5409,103.5718,103.4639,103.487,51177.0
2017-10-17 15:55:00,134.25,134.29,134.18,134.29,104746.0,103.4947,103.5255,103.4407,103.5255,104746.0
2017-10-18 09:30:00,134.85,134.86,134.13,134.72,39852.0,103.9572,103.9649,103.4022,103.857,39852.0
2017-10-18 09:35:00,134.72,134.72,134.07,134.34,23619.0,103.857,103.857,103.3559,103.5641,23619.0
2017-10-18 09:40:00,134.33,134.49,134.11,134.34,52004.0,103.5564,103.6797,103.3868,103.5641,52004.0
2017-10-18 09:45:00,134.38,134.7,134.32,134.67,11609.0,103.5949,103.8416,103.5487,103.8185,11609.0
2017-10-18 09:50:00,134.64,134.91,134.54,134.91,37444.0,103.7953,104.0035,103.7183,104.0035,37444.0
2017-10-18 09:55:00,134.91,135.06,134.87,134.87,30332.0,104.0035,104.1191,103.9727,103.9727,30332.0
2017-10-18 10:00:00,134.91,135.11,134.87,134.95,16120.0,104.0035,104.1577,103.9727,104.0343,16120.0
2017-10-18 10:05:00,134.95,134.95,134.66,134.66,10262.0,104.0343,104.0343,103.8108,103.8108,10262.0
2017-10-18 10:10:00,134.56,134.77,134.5,134.64,10768.0,103.7337,103.8956,103.6874,103.7953,10768.0
2017-10-18 10:15:00,134.64,134.79,134.58,134.66,13161.0,103.7953,103.911,103.7491,103.8108,13161.0
2017-10-18 10:20:00,134.64,134.72,134.53,134.6,9025.0,103.7953,103.857,103.7105,103.7645,9025.0
2017-10-18 10:25:00,134.58,134.65,134.41,134.65,22459.0,103.7491,103.8031,103.618,103.8031,22459.0
2017-10-18 10:30:00,134.68,134.7,134.43,134.5,16259.0,103.8262,103.8416,103.6335,103.6874,16259.0
2017-10-18 10:35:00,134.52,134.65,134.46,134.5,9117.0,103.7028,103.8031,103.6566,103.6874,9117.0
2017-10-18 10:40:00,134.48,134.8,134.47,134.74,10468.0,103.672,103.9187,103.6643,103.8724,10468.0
2017-10-18 10:45:00,134.72,134.78,134.63,134.76,8739.0,103.857,103.9033,103.7876,103.8879,8739.0
2017-10-18 10:50:00,134.73,134.93,134.73,134.91,8274.0,103.8647,104.0189,103.8647,104.0035,8274.0
2017-10-18 10:55:00,134.91,134.94,134.81,134.84,6316.0,104.0035,104.0266,103.9264,103.9495,6316.0
2017-10-18 11:00:00,134.82,134.9,134.78,134.86,9576.0,103.9341,103.9958,103.9033,103.9649,9576.0
2017-10-18 11:05:00,134.89,134.98,134.86,134.92,9800.0,103.9881,104.0575,103.9649,104.0112,9800.0
2017-10-18 11:10:00,134.96,135.06,134.89,134.93,14817.0,104.042,104.1191,103.9881,104.0189,14817.0
2017-10-18 11:15:00,134.92,134.97,134.86,134.9,10965.0,104.0112,104.0497,103.9649,103.9958,10965.0
2017-10-18 11:20:00,134.89,135.03,134.89,134.98,7000.0,103.9881,104.096,103.9881,104.0575,7000.0
2017-10-18 11:25:00,134.95,135.12,134.94,134.96,18396.0,104.0343,104.1654,104.0266,104.042,18396.0
2017-10-18 11:30:00,134.94,135.06,134.94,135.03,8838.0,104.0266,104.1191,104.0266,104.096,8838.0
2017-10-18 11:35:00,135.04,135.07,134.97,135.05,10510.0,104.1037,104.1268,104.0497,104.1114,10510.0
2017-10-18 11:40:00,135.07,135.2,135.06,135.09,7383.0,104.1268,104.2271,104.1191,104.1423,7383.0
2017-10-18 11:45:00,135.15,135.23,135.12,135.23,13327.0,104.1885,104.2502,104.1654,104.2502,13327.0
2017-10-18 11:50:00,135.23,135.44,135.18,135.19,19020.0,104.2502,104.4121,104.2116,104.2194,19020.0
2017-10-18 11:55:00,135.21,135.27,135.13,135.13,6592.0,104.2348,104.281,104.1731,104.1731,6592.0
2017-10-18 12:00:00,135.16,135.33,135.16,135.27,8958.0,104.1962,104.3273,104.1962,104.281,8958.0
2017-10-18 12:05:00,135.27,135.29,135.19,135.24,3909.0,104.281,104.2964,104.2194,104.2579,3909.0
2017-10-18 12:10:00,135.23,135.37,135.23,135.29,8189.0,104.2502,104.3581,104.2502,104.2964,8189.0
2017-10-18 12:15:00,135.33,135.36,135.26,135.26,4084.0,104.3273,104.3504,104.2733,104.2733,4084.0
2017-10-18 12:20:00,135.28,135.3,135.23,135.28,3139.0,104.2887,104.3042,104.2502,104.2887,3139.0
2017-10-18 12:25:00,135.3,135.33,135.19,135.19,24922.0,104.3042,104.3273,104.2194,104.2194,24922.0
2017-10-18 12:30:00,135.15,135.27,135.15,135.21,2620.0,104.1885,104.281,104.1885,104.2348,2620.0
2017-10-18 12:35:00,135.21,135.24,135.15,135.22,3466.0,104.2348,104.2579,104.1885,104.2425,3466.0
2017-10-18 12:40:00,135.21,135.24,135.18,135.23,4350.0,104.2348,104.2579,104.2116,104.2502,4350.0
2017-10-18 12:45:00,135.22,135.36,135.22,135.26,4250.0,104.2425,104.3504,104.2425,104.2733,4250.0
2017-10-18 12:50:00,135.24,135.26,135.17,135.21,7372.0,104.2579,104.2733,104.2039,104.2348,7372.0
2017-10-18 12:55:00,135.21,135.23,135.13,135.15,2300.0,104.2348,104.2502,104.1731,104.1885,2300.0
2017-10-18 13:00:00,135.17,135.28,135.17,135.23,9014.0,104.2039,104.2887,104.2039,104.2502,9014.0
2017-10-18 13:05:00,135.22,135.27,135.19,135.27,4300.0,104.2425,104.281,104.2194,104.281,4300.0
2017-10-18 13:10:00,135.3,135.33,135.25,135.26,3096.0,104.3042,104.3273,104.2656,104.2733,3096.0
2017-10-18 13:15:00,135.27,135.29,135.22,135.25,11396.0,104.281,104.2964,104.2425,104.2656,11396.0
2017-10-18 13:20:00,135.24,135.29,135.21,135.28,1880.0,104.2579,104.2964,104.2348,104.2887,1880.0
2017-10-18 13:25:00,135.28,135.32,135.26,135.32,6615.0,104.2887,104.3196,104.2733,104.3196,6615.0
2017-10-18 13:30:00,135.37,135.38,135.3,135.37,5255.0,104.3581,104.3658,104.3042,104.3581,5255.0
2017-10-18 13:35:00,135.36,135.36,135.2,135.27,5249.0,104.3504,104.3504,104.2271,104.281,5249.0
2017-10-18 13:40:00,135.24,135.25,135.2,135.21,2904.0,104.2579,104.2656,104.2271,104.2348,2904.0
2017-10-18 13:45:00,135.23,135.31,135.21,135.28,7506.0,104.2502,104.3119,104.2348,104.2887,7506.0
2017-10-18 13:50:00,135.29,135.29,135.22,135.25,5505.0,104.2964,104.2964,104.2425,104.2656,5505.0
2017-10-18 13:55:00,135.18,135.21,135.14,135.19,7126.0,104.2116,104.2348,104.1808,104.2194,7126.0
2017-10-18 14:00:00,135.19,135.3,135.16,135.29,8799.0,104.2194,104.3042,104.1962,104.2964,8799.0
2017-10-18 14:05:00,135.27,135.28,135.16,135.21,5493.0,104.281,104.2887,104.1962,104.2348,5493.0
2017-10-18 14:10:00,135.2,135.2,135.13,135.13,2445.0,104.2271,104.2271,104.1731,104.1731,2445.0
2017-10-18 14:15:00,135.15,135.19,135.12,135.18,7327.0,104.1885,104.2194,104.1654,104.2116,7327.0
2017-10-18 14:20:00,135.19,135.19,135.05,135.1,7975.0,104.2194,104.2194,104.1114,104.15,7975.0
2017-10-18 14:25:00,135.12,135.13,135.07,135.09,7944.0,104.1654,104.1731,104.1268,104.1423,7944.0
2017-10-18 14:30:00,135.06,135.06,134.97,135.0,8457.0,104.1191,104.1191,104.0497,104.0729,8457.0
2017-10-18 14:35:00,135.02,135.04,134.97,135.03,5820.0,104.0883,104.1037,104.0497,104.096,5820.0
2017-10-18 14:40:00,135.0,135.04,134.96,135.01,7784.0,104.0729,104.1037,104.042,104.0806,7784.0
2017-10-18 14:45:00,135.0,135.04,134.95,134.95,6755.0,104.0729,104.1037,104.0343,104.0343,6755.0
2017-10-18 14:50:00,134.93,135.03,134.93,135.03,8400.0,104.0189,104.096,104.0189,104.096,8400.0
2017-10-18 14:55:00,135.03,135.03,134.95,134.98,6074.0,104.096,104.096,104.0343,104.0575,6074.0
2017-10-18 15:00:00,134.99,135.02,134.94,135.0,8558.0,104.0652,104.0883,104.0266,104.0729,8558.0
2017-10-18 15:05:00,135.03,135.12,135.02,135.03,11603.0,104.096,104.1654,104.0883,104.096,11603.0
2017-10-18 15:10:00,135.06,135.1,135.02,135.09,15199.0,104.1191,104.15,104.0883,104.1423,15199.0
2017-10-18 15:15:00,135.1,135.13,135.04,135.04,19470.0,104.15,104.1731,104.1037,104.1037,19470.0
2017-10-18 15:20:00,135.05,135.1,135.02,135.03,12474.0,104.1114,104.15,104.0883,104.096,12474.0
2017-10-18 15:25:00,135.04,135.08,135.0,135.01,9671.0,104.1037,104.1346,104.0729,104.0806,9671.0
2017-10-18 15:30:00,135.0,135.15,135.0,135.09,18616.0,104.0729,104.1885,104.0729,104.1423,18616.0
2017-10-18 15:35:00,135.08,135.1,134.98,134.99,18127.0,104.1346,104.15,104.0575,104.0652,18127.0
2017-10-18 15:40:00,134.99,135.09,134.95,135.06,34562.0,104.0652,104.1423,104.0343,104.1191,34562.0
2017-10-18 15:45:00,135.04,135.05,134.95,134.96,40297.0,104.1037,104.1114,104.0343,104.042,40297.0
2017-10-18 15:50:00,134.96,134.96,134.77,134.77,55728.0,104.042,104.042,103.8956,103.8956,55728.0
2017-10-18 15:55:00,134.79,134.81,134.68,134.74,108528.0,103.911,103.9264,103.8262,103.8724,108528.0
2017-10-19 09:30:00,133.84,134.3,133.77,134.05,40202.0,103.1786,103.5332,103.1247,103.3405,40202.0
2017-10-19 09:35:00,134.06,134.6,133.96,134.55,11709.0,103.3482,103.7645,103.2711,103.726,11709.0
2017-10-19 09:40:00,134.59,134.62,134.34,134.42,13879.0,103.7568,103.7799,103.5641,103.6257,13879.0
2017-10-19 09:45:00,134.47,134.64,134.42,134.5,18220.0,103.6643,103.7953,103.6257,103.6874,18220.0
2017-10-19 09:50:00,134.48,134.83,134.39,134.83,13337.0,103.672,103.9418,103.6026,103.9418,13337.0
2017-10-19 09:55:00,134.85,134.94,134.66,134.93,14801.0,103.9572,104.0266,103.8108,104.0189,14801.0
2017-10-19 10:00:00,134.92,135.01,134.83,134.9,10552.0,104.0112,104.0806,103.9418,103.9958,10552.0
2017-10-19 10:05:00,134.92,134.97,134.56,134.56,17214.0,104.0112,104.0497,103.7337,103.7337,17214.0
2017-10-19 10:10:00,134.53,134.59,134.39,134.47,15244.0,103.7105,103.7568,103.6026,103.6643,15244.0
2017-10-19 10:15:00,134.5,134.73,134.49,134.56,11661.0,103.6874,103.8647,103.6797,103.7337,11661.0
2017-10-19 10:20:00,134.53,134.56,134.33,134.49,13283.0,103.7105,103.7337,103.5564,103.6797,13283.0
2017-10-19 10:25:00,134.53,134.55,134.38,134.43,7851.0,103.7105,103.726,103.5949,103.6335,7851.0
2017-10-19 10:30:00,134.44,134.56,134.4,134.45,11872.0,103.6412,103.7337,103.6103,103.6489,11872.0
2017-10-19 10:35:00,134.47,134.47,134.27,134.35,33496.0,103.6643,103.6643,103.5101,103.5718,33496.0
2017-10-19 10:40:00,134.33,134.38,134.22,134.28,15697.0,103.5564,103.5949,103.4716,103.5178,15697.0
2017-10-19 10:45:00,134.28,134.48,134.23,134.45,23219.0,103.5178,103.672,103.4793,103.6489,23219.0
2017-10-19 10:50:00,134.43,134.68,134.4,134.56,7177.0,103.6335,103.8262,103.6103,103.7337,7177.0
2017-10-19 10:55:00,134.59,134.61,134.45,134.53,6643.0,103.7568,103.7722,103.6489,103.7105,6643.0
2017-10-19 11:00:00,134.52,134.55,134.38,134.44,15555.0,103.7028,103.726,103.5949,103.6412,15555.0
2017-10-19 11:05:00,134.45,134.46,134.19,134.23,16198.0,103.6489,103.6566,103.4484,103.4793,16198.0
2017-10-19 11:10:00,134.23,134.29,134.1,134.27,8091.0,103.4793,103.5255,103.3791,103.5101,8091.0
2017-10-19 11:15:00,134.27,134.35,134.19,134.31,5747.0,103.5101,103.5718,103.4484,103.5409,5747.0
2017-10-19 11:20:00,134.32,134.45,134.3,134.33,6002.0,103.5487,103.6489,103.5332,103.5564,6002.0
2017-10-19 11:25:00,134.29,134.42,134.28,134.36,9672.0,103.5255,103.6257,103.5178,103.5795,9672.0
2017-10-19 11:30:00,134.38,134.45,134.35,134.41,6711.0,103.5949,103.6489,103.5718,103.618,6711.0
2017-10-19 11:35:00,134.4,134.41,134.33,134.34,6061.0,103.6103,103.618,103.5564,103.5641,6061.0
2017-10-19 11:40:00,134.34,134.44,134.33,134.38,16351.0,103.5641,103.6412,103.5564,103.5949,16351.0
2017-10-19 11:45:00,134.39,134.46,134.35,134.37,7951.0,103.6026,103.6566,103.5718,103.5872,7951.0
2017-10-19 11:50:00,134.36,134.45,134.35,134.42,16449.0,103.5795,103.6489,103.5718,103.6257,16449.0
2017-10-19 11:55:00,134.39,134.44,134.34,134.42,9165.0,103.6026,103.6412,103.5641,103.6257,9165.0
2017-10-19 12:00:00,134.47,134.47,134.35,134.38,5421.0,103.6643,103.6643,103.5718,103.5949,5421.0
2017-10-19 12:05:00,134.36,134.46,134.36,134.42,10340.0,103.5795,103.6566,103.5795,103.6257,10340.0
2017-10-19 12:10:00,134.4,134.55,134.4,134.54,8531.0,103.6103,103.726,103.6103,103.7183,8531.0
2017-10-19 12:15:00,134.54,134.58,134.51,134.58,8163.0,103.7183,103.7491,103.6951,103.7491,8163.0
2017-10-19 12:20:00,134.57,134.65,134.57,134.61,5167.0,103.7414,103.8031,103.7414,103.7722,5167.0
2017-10-19 12:25:00,134.62,134.75,134.62,134.73,9071.0,103.7799,103.8801,103.7799,103.8647,9071.0
2017-10-19 12:30:00,134.73,134.78,134.69,134.77,10986.0,103.8647,103.9033,103.8339,103.8956,10986.0
2017-10-19 12:35:00,134.77,134.81,134.64,134.66,7718.0,103.8956,103.9264,103.7953,103.8108,7718.0
2017-10-19 12:40:00,134.68,134.73,134.64,134.67,5363.0,103.8262,103.8647,103.7953,103.8185,5363.0
2017-10-19 12:45:00,134.67,134.75,134.67,134.7,6538.0,103.8185,103.8801,103.8185,103.8416,6538.0
2017-10-19 12:50:00,134.72,134.74,134.7,134.74,3914.0,103.857,103.8724,103.8416,103.8724,3914.0
2017-10-19 12:55:00,134.72,134.79,134.7,134.79,4043.0,103.857,103.911,103.8416,103.911,4043.0
2017-10-19 13:00:00,134.81,135.03,134.81,134.99,19072.0,103.9264,104.096,103.9264,104.0652,19072.0
2017-10-19 13:05:00,134.97,134.98,134.86,134.89,3211.0,104.0497,104.0575,103.9649,103.9881,3211.0
2017-10-19 13:10:00,134.86,134.92,134.82,134.82,4526.0,103.9649,104.0112,103.9341,103.9341,4526.0
2017-10-19 13:15:00,134.82,134.87,134.81,134.85,5716.0,103.9341,103.9727,103.9264,103.9572,5716.0
2017-10-19 13:20:00,134.81,134.97,134.81,134.97,7634.0,103.9264,104.0497,103.9264,104.0497,7634.0
2017-10-19 13:25:00,134.95,135.0,134.89,134.91,8910.0,104.0343,104.0729,103.9881,104.0035,8910.0
2017-10-19 13:30:00,134.95,135.03,134.92,135.0,12196.0,104.0343,104.096,104.0112,104.0729,12196.0
2017-10-19 13:35:00,134.98,135.13,134.98,135.06,6414.0,104.0575,104.1731,104.0575,104.1191,6414.0
2017-10-19 13:40:00,135.09,135.24,135.09,135.19,21052.0,104.1423,104.2579,104.1423,104.2194,21052.0
2017-10-19 13:45:00,135.23,135.39,135.23,135.37,11500.0,104.2502,104.3735,104.2502,104.3581,11500.0
2017-10-19 13:50:00,135.36,135.4,135.29,135.32,10960.0,104.3504,104.3812,104.2964,104.3196,10960.0
2017-10-19 13:55:00,135.31,135.42,135.31,135.37,7790.0,104.3119,104.3967,104.3119,104.3581,7790.0
2017-10-19 14:00:00,135.36,135.52,135.36,135.5,7671.0,104.3504,104.4738,104.3504,104.4583,7671.0
2017-10-19 14:05:00,135.52,135.56,135.46,135.51,9507.0,104.4738,104.5046,104.4275,104.466,9507.0
2017-10-19 14:10:00,135.49,135.51,135.43,135.47,9884.0,104.4506,104.466,104.4044,104.4352,9884.0
2017-10-19 14:15:00,135.48,135.57,135.48,135.55,10579.0,104.4429,104.5123,104.4429,104.4969,10579.0
2017-10-19 14:20:00,135.55,135.55,135.44,135.47,9822.0,104.4969,104.4969,104.4121,104.4352,9822.0
2017-10-19 14:25:00,135.47,135.57,135.42,135.57,6778.0,104.4352,104.5123,104.3967,104.5123,6778.0
2017-10-19 14:30:00,135.56,135.56,135.49,135.49,6352.0,104.5046,104.5046,104.4506,104.4506,6352.0
2017-10-19 14:35:00,135.51,135.65,135.51,135.6,13085.0,104.466,104.574,104.466,104.5354,13085.0
2017-10-19 14:40:00,135.59,135.72,135.56,135.72,7050.0,104.5277,104.6279,104.5046,104.6279,7050.0
2017-10-19 14:45:00,135.69,135.72,135.62,135.69,4891.0,104.6048,104.6279,104.5508,104.6048,4891.0
2017-10-19 14:50:00,135.68,135.68,135.63,135.68,4448.0,104.5971,104.5971,104.5586,104.5971,4448.0
2017-10-19 14:55:00,135.65,135.68,135.47,135.51,10058.0,104.574,104.5971,104.4352,104.466,10058.0
2017-10-19 15:00:00,135.53,135.53,135.45,135.45,3523.0,104.4815,104.4815,104.4198,104.4198,3523.0
2017-10-19 15:05:00,135.42,135.45,135.3,135.3,7952.0,104.3967,104.4198,104.3042,104.3042,7952.0
2017-10-19 15:10:00,135.31,135.41,135.31,135.36,7843.0,104.3119,104.389,104.3119,104.3504,7843.0
2017-10-19 15:15:00,135.35,135.4,135.18,135.22,8878.0,104.3427,104.3812,104.2116,104.2425,8878.0
2017-10-19 15:20:00,135.2,135.25,135.17,135.19,10870.0,104.2271,104.2656,104.2039,104.2194,10870.0
2017-10-19 15:25:00,135.21,135.25,135.17,135.18,6604.0,104.2348,104.2656,104.2039,104.2116,6604.0
2017-10-19 15:30:00,135.16,135.19,135.1,135.15,17283.0,104.1962,104.2194,104.15,104.1885,17283.0
2017-10-19 15:35:00,135.14,135.17,135.03,135.05,20877.0,104.1808,104.2039,104.096,104.1114,20877.0
2017-10-19 15:40:00,135.05,135.11,135.04,135.09,13670.0,104.1114,104.1577,104.1037,104.1423,13670.0
2017-10-19 15:45:00,135.08,135.09,134.99,135.09,24245.0,104.1346,104.1423,104.0652,104.1423,24245.0
2017-10-19 15:50:00,135.09,135.2,135.08,135.16,34382.0,104.1423,104.2271,104.1346,104.1962,34382.0
2017-10-19 15:55:00,135.16,135.31,135.05,135.31,56624.0,104.1962,104.3119,104.1114,104.3119,56624.0
2017-10-20 09:30:00,136.84,136.91,136.27,136.86,109013.0,105.4914,105.5453,105.0519,105.5068,109013.0
2017-10-20 09:35:00,136.84,136.85,136.51,136.54,31028.0,105.4914,105.4991,105.237,105.2601,31028.0
2017-10-20 09:40:00,136.6,137.08,136.57,136.92,17500.0,105.3063,105.6764,105.2832,105.553,17500.0
2017-10-20 09:45:00,136.91,137.2,136.75,136.96,16568.0,105.5453,105.7689,105.422,105.5839,16568.0
2017-10-20 09:50:00,137.04,137.34,136.98,137.33,12500.0,105.6455,105.8768,105.5993,105.8691,12500.0
2017-10-20 09:55:00,137.36,137.54,137.25,137.44,15092.0,105.8922,106.031,105.8074,105.9539,15092.0
2017-10-20 10:00:00,137.44,137.68,137.31,137.58,29690.0,105.9539,106.1389,105.8537,106.0618,29690.0
2017-10-20 10:05:00,137.58,137.71,137.42,137.52,46253.0,106.0618,106.162,105.9385,106.0156,46253.0
2017-10-20 10:10:00,137.51,137.58,137.27,137.42,26282.0,106.0079,106.0618,105.8228,105.9385,26282.0
2017-10-20 10:15:00,137.4,137.48,137.04,137.09,22269.0,105.9231,105.9847,105.6455,105.6841,22269.0
2017-10-20 10:20:00,137.03,137.15,136.95,137.15,17848.0,105.6378,105.7303,105.5762,105.7303,17848.0
2017-10-20 10:25:00,137.15,137.15,136.93,136.93,6505.0,105.7303,105.7303,105.5607,105.5607,6505.0
2017-10-20 10:30:00,136.94,136.97,136.8,136.87,18965.0,105.5684,105.5916,105.4605,105.5145,18965.0
2017-10-20 10:35:00,136.89,136.9,136.59,136.62,25054.0,105.5299,105.5376,105.2986,105.3218,25054.0
2017-10-20 10:40:00,136.61,136.67,136.41,136.41,20824.0,105.314,105.3603,105.1599,105.1599,20824.0
2017-10-20 10:45:00,136.4,136.45,136.25,136.3,17579.0,105.1522,105.1907,105.0365,105.0751,17579.0
2017-10-20 10:50:00,136.27,136.38,136.18,136.38,17895.0,105.0519,105.1367,104.9826,105.1367,17895.0
2017-10-20 10:55:00,136.35,136.59,136.33,136.49,17122.0,105.1136,105.2986,105.0982,105.2215,17122.0
2017-10-20 11:00:00,136.5,136.54,136.38,136.46,11056.0,105.2292,105.2601,105.1367,105.1984,11056.0
2017-10-20 11:05:00,136.48,136.69,136.45,136.68,7516.0,105.2138,105.3757,105.1907,105.368,7516.0
2017-10-20 11:10:00,136.68,136.68,136.46,136.46,23977.0,105.368,105.368,105.1984,105.1984,23977.0
2017-10-20 11:15:00,136.41,136.69,136.41,136.65,21618.0,105.1599,105.3757,105.1599,105.3449,21618.0
2017-10-20 11:20:00,136.65,136.71,136.64,136.64,8464.0,105.3449,105.3911,105.3372,105.3372,8464.0
2017-10-20 11:25:00,136.64,136.67,136.49,136.62,33013.0,105.3372,105.3603,105.2215,105.3218,33013.0
2017-10-20 11:30:00,136.64,136.88,136.64,136.86,16751.0,105.3372,105.5222,105.3372,105.5068,16751.0
2017-10-20 11:35:00,136.86,136.96,136.86,136.91,6902.0,105.5068,105.5839,105.5068,105.5453,6902.0
2017-10-20 11:40:00,136.91,137.0,136.89,136.92,6840.0,105.5453,105.6147,105.5299,105.553,6840.0
2017-10-20 11:45:00,136.92,136.94,136.87,136.91,4827.0,105.553,105.5684,105.5145,105.5453,4827.0
2017-10-20 11:50:00,136.92,136.98,136.88,136.96,8060.0,105.553,105.5993,105.5222,105.5839,8060.0
2017-10-20 11:55:00,136.96,136.96,136.71,136.8,9348.0,105.5839,105.5839,105.3911,105.4605,9348.0
2017-10-20 12:00:00,136.81,136.86,136.69,136.71,9407.0,105.4682,105.5068,105.3757,105.3911,9407.0
2017-10-20 12:05:00,136.7,136.72,136.63,136.67,4801.0,105.3834,105.3988,105.3295,105.3603,4801.0
2017-10-20 12:10:00,136.65,136.73,136.57,136.72,5769.0,105.3449,105.4066,105.2832,105.3988,5769.0
2017-10-20 12:15:00,136.69,136.71,136.64,136.71,5450.0,105.3757,105.3911,105.3372,105.3911,5450.0
2017-10-20 12:20:00,136.71,136.74,136.62,136.66,11458.0,105.3911,105.4143,105.3218,105.3526,11458.0
2017-10-20 12:25:00,136.66,136.7,136.6,136.64,6422.0,105.3526,105.3834,105.3063,105.3372,6422.0
2017-10-20 12:30:00,136.64,136.73,136.63,136.73,4994.0,105.3372,105.4066,105.3295,105.4066,4994.0
2017-10-20 12:35:00,136.74,136.88,136.73,136.88,5846.0,105.4143,105.5222,105.4066,105.5222,5846.0
2017-10-20 12:40:00,136.88,136.92,136.8,136.82,5886.0,105.5222,105.553,105.4605,105.4759,5886.0
2017-10-20 12:45:00,136.84,136.93,136.81,136.84,4715.0,105.4914,105.5607,105.4682,105.4914,4715.0
2017-10-20 12:50:00,136.84,136.89,136.79,136.79,7739.0,105.4914,105.5299,105.4528,105.4528,7739.0
2017-10-20 12:55:00,136.79,136.81,136.59,136.63,5944.0,105.4528,105.4682,105.2986,105.3295,5944.0
2017-10-20 13:00:00,136.61,136.66,136.48,136.59,6867.0,105.314,105.3526,105.2138,105.2986,6867.0
2017-10-20 13:05:00,136.61,136.74,136.6,136.69,5027.0,105.314,105.4143,105.3063,105.3757,5027.0
2017-10-20 13:10:00,136.66,136.85,136.65,136.75,6768.0,105.3526,105.4991,105.3449,105.422,6768.0
2017-10-20 13:15:00,136.76,136.85,136.76,136.82,5584.0,105.4297,105.4991,105.4297,105.4759,5584.0
2017-10-20 13:20:00,136.82,136.87,136.82,136.83,5129.0,105.4759,105.5145,105.4759,105.4836,5129.0
2017-10-20 13:25:00,136.83,136.93,136.83,136.93,7516.0,105.4836,105.5607,105.4836,105.5607,7516.0
2017-10-20 13:30:00,136.92,136.99,136.9,136.95,14951.0,105.553,105.607,105.5376,105.5762,14951.0
2017-10-20 13:35:00,136.96,137.0,136.9,136.9,16907.0,105.5839,105.6147,105.5376,105.5376,16907.0
2017-10-20 13:40:00,136.89,136.93,136.81,136.92,10164.0,105.5299,105.5607,105.4682,105.553,10164.0
2017-10-20 13:45:00,136.91,136.91,136.81,136.88,11878.0,105.5453,105.5453,105.4682,105.5222,11878.0
2017-10-20 13:50:00,136.88,136.88,136.71,136.72,8988.0,105.5222,105.5222,105.3911,105.3988,8988.0
2017-10-20 13:55:00,136.73,136.76,136.64,136.66,10922.0,105.4066,105.4297,105.3372,105.3526,10922.0
2017-10-20 14:00:00,136.67,136.78,136.67,136.72,7343.0,105.3603,105.4451,105.3603,105.3988,7343.0
2017-10-20 14:05:00,136.69,136.79,136.69,136.77,8305.0,105.3757,105.4528,105.3757,105.4374,8305.0
2017-10-20 14:10:00,136.77,136.79,136.58,136.63,10400.0,105.4374,105.4528,105.2909,105.3295,10400.0
2017-10-20 14:15:00,136.65,136.71,136.53,136.61,8699.0,105.3449,105.3911,105.2524,105.314,8699.0
2017-10-20 14:20:00,136.66,136.73,136.59,136.69,12623.0,105.3526,105.4066,105.2986,105.3757,12623.0
2017-10-20 14:25:00,136.68,136.71,136.61,136.64,7142.0,105.368,105.3911,105.314,105.3372,7142.0
2017-10-20 14:30:00,136.68,136.75,136.64,136.69,7599.0,105.368,105.422,105.3372,105.3757,7599.0
2017-10-20 14:35:00,136.69,136.7,136.53,136.59,8672.0,105.3757,105.3834,105.2524,105.2986,8672.0
2017-10-20 14:40:00,136.59,136.62,136.51,136.57,7522.0,105.2986,105.3218,105.237,105.2832,7522.0
2017-10-20 14:45:00,136.56,136.59,136.5,136.56,10451.0,105.2755,105.2986,105.2292,105.2755,10451.0
2017-10-20 14:50:00,136.54,136.66,136.54,136.63,13534.0,105.2601,105.3526,105.2601,105.3295,13534.0
2017-10-20 14:55:00,136.62,136.72,136.62,136.67,15973.0,105.3218,105.3988,105.3218,105.3603,15973.0
2017-10-20 15:00:00,136.7,136.79,136.67,136.77,13498.0,105.3834,105.4528,105.3603,105.4374,13498.0
2017-10-20 15:05:00,136.78,136.8,136.74,136.77,10566.0,105.4451,105.4605,105.4143,105.4374,10566.0
2017-10-20 15:10:00,136.77,136.79,136.67,136.7,10856.0,105.4374,105.4528,105.3603,105.3834,10856.0
2017-10-20 15:15:00,136.67,136.77,136.67,136.71,15057.0,105.3603,105.4374,105.3603,105.3911,15057.0
2017-10-20 15:20:00,136.67,136.7,136.63,136.68,18288.0,105.3603,105.3834,105.3295,105.368,18288.0
2017-10-20 15:25:00,136.68,136.69,136.61,136.64,12826.0,105.368,105.3757,105.314,105.3372,12826.0
2017-10-20 15:30:00,136.65,136.66,136.55,136.61,25824.0,105.3449,105.3526,105.2678,105.314,25824.0
2017-10-20 15:35:00,136.62,136.7,136.57,136.57,23866.0,105.3218,105.3834,105.2832,105.2832,23866.0
2017-10-20 15:40:00,136.54,136.76,136.53,136.75,42757.0,105.2601,105.4297,105.2524,105.422,42757.0
2017-10-20 15:45:00,136.75,136.78,136.65,136.69,40733.0,105.422,105.4451,105.3449,105.3757,40733.0
2017-10-20 15:50:00,136.69,136.83,136.69,136.82,59056.0,105.3757,105.4836,105.3757,105.4759,59056.0
2017-10-20 15:55:00,136.81,136.95,136.81,136.95,111235.0,105.4682,105.5762,105.4682,105.5762,111235.0
2017-10-23 09:30:00,137.07,137.07,136.35,136.65,25987.0,105.6687,105.6687,105.1136,105.3449,25987.0
2017-10-23 09:35:00,136.74,136.9,136.49,136.84,8110.0,105.4143,105.5376,105.2215,105.4914,8110.0
2017-10-23 09:40:00,136.81,136.81,136.43,136.59,3853.0,105.4682,105.4682,105.1753,105.2986,3853.0
2017-10-23 09:45:00,136.53,136.95,136.53,136.88,6160.0,105.2524,105.5762,105.2524,105.5222,6160.0
2017-10-23 09:50:00,136.92,137.18,136.82,137.11,9777.0,105.553,105.7535,105.4759,105.6995,9777.0
2017-10-23 09:55:00,137.12,137.38,137.03,137.31,14937.0,105.7072,105.9076,105.6378,105.8537,14937.0
2017-10-23 10:00:00,137.3,137.31,137.16,137.27,11391.0,105.846,105.8537,105.738,105.8228,11391.0
2017-10-23 10:05:00,137.26,137.26,137.11,137.19,16250.0,105.8151,105.8151,105.6995,105.7612,16250.0
2017-10-23 10:10:00,137.21,137.42,137.15,137.39,27768.0,105.7766,105.9385,105.7303,105.9154,27768.0
2017-10-23 10:15:00,137.4,137.62,137.18,137.34,51555.0,105.9231,106.0927,105.7535,105.8768,51555.0
2017-10-23 10:20:00,137.34,137.47,137.3,137.36,33293.0,105.8768,105.977,105.846,105.8922,33293.0
2017-10-23 10:25:00,137.34,137.36,137.2,137.34,13398.0,105.8768,105.8922,105.7689,105.8768,13398.0
2017-10-23 10:30:00,137.36,137.49,137.33,137.39,8081.0,105.8922,105.9924,105.8691,105.9154,8081.0
2017-10-23 10:35:00,137.38,137.69,137.37,137.58,28580.0,105.9076,106.1466,105.8999,106.0618,28580.0
2017-10-23 10:40:00,137.61,137.63,137.48,137.48,21936.0,106.085,106.1004,105.9847,105.9847,21936.0
2017-10-23 10:45:00,137.48,137.5,137.2,137.2,12371.0,105.9847,106.0002,105.7689,105.7689,12371.0
2017-10-23 10:50:00,137.16,137.16,136.98,137.02,13630.0,105.738,105.738,105.5993,105.6301,13630.0
2017-10-23 10:55:00,136.98,137.19,136.93,137.19,15812.0,105.5993,105.7612,105.5607,105.7612,15812.0
2017-10-23 11:00:00,137.17,137.21,137.05,137.08,15130.0,105.7458,105.7766,105.6532,105.6764,15130.0
2017-10-23 11:05:00,137.12,137.24,137.05,137.13,9552.0,105.7072,105.7997,105.6532,105.7149,9552.0
2017-10-23 11:10:00,137.14,137.17,137.06,137.1,5291.0,105.7226,105.7458,105.661,105.6918,5291.0
2017-10-23 11:15:00,137.14,137.17,137.04,137.08,9635.0,105.7226,105.7458,105.6455,105.6764,9635.0
2017-10-23 11:20:00,137.08,137.31,137.07,137.3,15547.0,105.6764,105.8537,105.6687,105.846,15547.0
2017-10-23 11:25:00,137.29,137.41,137.28,137.37,5177.0,105.8383,105.9308,105.8306,105.8999,5177.0
2017-10-23 11:30:00,137.34,137.36,137.22,137.23,3937.0,105.8768,105.8922,105.7843,105.792,3937.0
2017-10-23 11:35:00,137.23,137.28,137.16,137.16,6421.0,105.792,105.8306,105.738,105.738,6421.0
2017-10-23 11:40:00,137.14,137.24,137.07,137.22,11674.0,105.7226,105.7997,105.6687,105.7843,11674.0
2017-10-23 11:45:00,137.21,137.37,137.21,137.36,5520.0,105.7766,105.8999,105.7766,105.8922,5520.0
2017-10-23 11:50:00,137.36,137.39,137.31,137.36,4876.0,105.8922,105.9154,105.8537,105.8922,4876.0
2017-10-23 11:55:00,137.35,137.36,137.27,137.32,5322.0,105.8845,105.8922,105.8228,105.8614,5322.0
2017-10-23 12:00:00,137.3,137.3,137.24,137.29,10241.0,105.846,105.846,105.7997,105.8383,10241.0
2017-10-23 12:05:00,137.29,137.37,137.29,137.31,3837.0,105.8383,105.8999,105.8383,105.8537,3837.0
2017-10-23 12:10:00,137.3,137.37,137.27,137.27,6505.0,105.846,105.8999,105.8228,105.8228,6505.0
2017-10-23 12:15:00,137.27,137.28,137.17,137.2,2865.0,105.8228,105.8306,105.7458,105.7689,2865.0
2017-10-23 12:20:00,137.21,137.28,137.21,137.25,7805.0,105.7766,105.8306,105.7766,105.8074,7805.0
2017-10-23 12:25:00,137.22,137.33,137.22,137.31,5031.0,105.7843,105.8691,105.7843,105.8537,5031.0
2017-10-23 12:30:00,137.31,137.32,137.24,137.25,4800.0,105.8537,105.8614,105.7997,105.8074,4800.0
2017-10-23 12:35:00,137.28,137.28,137.13,137.14,3314.0,105.8306,105.8306,105.7149,105.7226,3314.0
2017-10-23 12:40:00,137.13,137.24,137.12,137.15,5250.0,105.7149,105.7997,105.7072,105.7303,5250.0
2017-10-23 12:45:00,137.15,137.21,137.13,137.18,5795.0,105.7303,105.7766,105.7149,105.7535,5795.0
2017-10-23 12:50:00,137.22,137.22,137.09,137.12,1841.0,105.7843,105.7843,105.6841,105.7072,1841.0
2017-10-23 12:55:00,137.14,137.2,137.05,137.09,7158.0,105.7226,105.7689,105.6532,105.6841,7158.0
2017-10-23 13:00:00,137.07,137.07,136.98,136.98,800.0,105.6687,105.6687,105.5993,105.5993,800.0
2017-10-23 13:05:00,137.03,137.09,137.01,137.04,3795.0,105.6378,105.6841,105.6224,105.6455,3795.0
2017-10-23 13:10:00,137.05,137.09,137.03,137.03,2450.0,105.6532,105.6841,105.6378,105.6378,2450.0
2017-10-23 13:15:00,137.01,137.07,136.98,137.0,3848.0,105.6224,105.6687,105.5993,105.6147,3848.0
2017-10-23 13:20:00,137.02,137.06,137.0,137.06,2800.0,105.6301,105.661,105.6147,105.661,2800.0
2017-10-23 13:25:00,137.05,137.07,137.05,137.05,1533.0,105.6532,105.6687,105.6532,105.6532,1533.0
2017-10-23 13:30:00,137.05,137.1,136.89,136.9,3700.0,105.6532,105.6918,105.5299,105.5376,3700.0
2017-10-23 13:35:00,136.87,136.91,136.84,136.9,3800.0,105.5145,105.5453,105.4914,105.5376,3800.0
2017-10-23 13:40:00,136.91,136.94,136.86,136.92,7395.0,105.5453,105.5684,105.5068,105.553,7395.0
2017-10-23 13:45:00,136.88,136.97,136.88,136.94,10688.0,105.5222,105.5916,105.5222,105.5684,10688.0
2017-10-23 13:50:00,136.94,137.02,136.92,136.99,8232.0,105.5684,105.6301,105.553,105.607,8232.0
2017-10-23 13:55:00,137.0,137.0,136.89,136.89,3104.0,105.6147,105.6147,105.5299,105.5299,3104.0
2017-10-23 14:00:00,136.86,136.93,136.82,136.87,6597.0,105.5068,105.5607,105.4759,105.5145,6597.0
2017-10-23 14:05:00,136.87,137.03,136.87,137.01,8994.0,105.5145,105.6378,105.5145,105.6224,8994.0
2017-10-23 14:10:00,136.99,136.99,136.84,136.86,7346.0,105.607,105.607,105.4914,105.5068,7346.0
2017-10-23 14:15:00,136.87,136.88,136.73,136.8,6198.0,105.5145,105.5222,105.4066,105.4605,6198.0
2017-10-23 14:20:00,136.78,136.81,136.69,136.71,4421.0,105.4451,105.4682,105.3757,105.3911,4421.0
2017-10-23 14:25:00,136.7,136.88,136.69,136.86,10114.0,105.3834,105.5222,105.3757,105.5068,10114.0
2017-10-23 14:30:00,136.85,136.85,136.73,136.73,9340.0,105.4991,105.4991,105.4066,105.4066,9340.0
2017-10-23 14:35:00,136.75,136.8,136.72,136.8,8107.0,105.422,105.4605,105.3988,105.4605,8107.0
2017-10-23 14:40:00,136.8,136.86,136.76,136.77,4750.0,105.4605,105.5068,105.4297,105.4374,4750.0
2017-10-23 14:45:00,136.77,136.8,136.76,136.76,2647.0,105.4374,105.4605,105.4297,105.4297,2647.0
2017-10-23 14:50:00,136.72,136.75,136.67,136.73,5250.0,105.3988,105.422,105.3603,105.4066,5250.0
2017-10-23 14:55:00,136.71,136.88,136.71,136.85,11444.0,105.3911,105.5222,105.3911,105.4991,11444.0
2017-10-23 15:00:00,136.86,136.91,136.83,136.88,6750.0,105.5068,105.5453,105.4836,105.5222,6750.0
2017-10-23 15:05:00,136.87,136.92,136.84,136.87,19740.0,105.5145,105.553,105.4914,105.5145,19740.0
2017-10-23 15:10:00,136.87,136.95,136.85,136.91,9645.0,105.5145,105.5762,105.4991,105.5453,9645.0
2017-10-23 15:15:00,136.89,136.93,136.86,136.9,8256.0,105.5299,105.5607,105.5068,105.5376,8256.0
2017-10-23 15:20:00,136.9,136.9,136.66,136.67,7205.0,105.5376,105.5376,105.3526,105.3603,7205.0
2017-10-23 15:25:00,136.67,136.7,136.61,136.7,11326.0,105.3603,105.3834,105.314,105.3834,11326.0
2017-10-23 15:30:00,136.68,136.71,136.62,136.64,10729.0,105.368,105.3911,105.3218,105.3372,10729.0
2017-10-23 15:35:00,136.6,136.63,136.44,136.5,11546.0,105.3063,105.3295,105.183,105.2292,11546.0
2017-10-23 15:40:00,136.51,136.72,136.5,136.66,19405.0,105.237,105.3988,105.2292,105.3526,19405.0
2017-10-23 15:45:00,136.65,136.7,136.63,136.63,14933.0,105.3449,105.3834,105.3295,105.3295,14933.0
2017-10-23 15:50:00,136.63,136.65,136.55,136.65,27200.0,105.3295,105.3449,105.2678,105.3449,27200.0
2017-10-23 15:55:00,136.62,136.8,136.56,136.76,77725.0,105.3218,105.4605,105.2755,105.4297,77725.0
2017-10-24 09:30:00,137.09,137.6,136.92,137.56,25973.0,105.6841,106.0772,105.553,106.0464,25973.0
2017-10-24 09:35:00,137.63,137.9,137.55,137.59,16711.0,106.1004,106.3085,106.0387,106.0695,16711.0
2017-10-24 09:40:00,137.67,138.06,137.58,138.01,19751.0,106.1312,106.4319,106.0618,106.3933,19751.0
2017-10-24 09:45:00,138.04,138.21,137.94,138.2,22584.0,106.4164,106.5475,106.3394,106.5398,22584.0
2017-10-24 09:50:00,138.18,138.33,138.14,138.25,14436.0,106.5244,106.64,106.4935,106.5783,14436.0
2017-10-24 09:55:00,138.31,138.4,138.08,138.19,17024.0,106.6246,106.694,106.4473,106.5321,17024.0
2017-10-24 10:00:00,138.18,138.5,138.03,138.4,22351.0,106.5244,106.7711,106.4087,106.694,22351.0
2017-10-24 10:05:00,138.41,138.45,138.19,138.43,25147.0,106.7017,106.7325,106.5321,106.7171,25147.0
2017-10-24 10:10:00,138.42,138.47,138.07,138.19,10801.0,106.7094,106.7479,106.4396,106.5321,10801.0
2017-10-24 10:15:00,138.14,138.28,137.95,138.05,9137.0,106.4935,106.6015,106.3471,106.4242,9137.0
2017-10-24 10:20:00,138.07,138.1,137.8,138.05,26765.0,106.4396,106.4627,106.2314,106.4242,26765.0
2017-10-24 10:25:00,138.08,138.14,137.95,138.14,16491.0,106.4473,106.4935,106.3471,106.4935,16491.0
2017-10-24 10:30:00,138.07,138.08,137.9,138.02,58864.0,106.4396,106.4473,106.3085,106.401,58864.0
2017-10-24 10:35:00,138.02,138.03,137.66,137.66,37590.0,106.401,106.4087,106.1235,106.1235,37590.0
2017-10-24 10:40:00,137.66,137.9,137.64,137.89,10418.0,106.1235,106.3085,106.1081,106.3008,10418.0
2017-10-24 10:45:00,137.9,138.02,137.88,137.94,12925.0,106.3085,106.401,106.2931,106.3394,12925.0
2017-10-24 10:50:00,138.03,138.2,137.93,138.05,11575.0,106.4087,106.5398,106.3316,106.4242,11575.0
2017-10-24 10:55:00,138.05,138.05,137.8,137.84,4975.0,106.4242,106.4242,106.2314,106.2623,4975.0
2017-10-24 11:00:00,137.8,137.99,137.8,137.97,8805.0,106.2314,106.3779,106.2314,106.3625,8805.0
2017-10-24 11:05:00,138.01,138.01,137.92,137.99,6711.0,106.3933,106.3933,106.3239,106.3779,6711.0
2017-10-24 11:10:00,137.99,138.02,137.89,137.96,6015.0,106.3779,106.401,106.3008,106.3548,6015.0
2017-10-24 11:15:00,137.97,138.13,137.97,138.04,9505.0,106.3625,106.4858,106.3625,106.4164,9505.0
2017-10-24 11:20:00,138.02,138.18,137.98,138.15,10446.0,106.401,106.5244,106.3702,106.5012,10446.0
2017-10-24 11:25:00,138.18,138.19,138.03,138.06,17020.0,106.5244,106.5321,106.4087,106.4319,17020.0
2017-10-24 11:30:00,138.02,138.25,138.02,138.15,10690.0,106.401,106.5783,106.401,106.5012,10690.0
2017-10-24 11:35:00,138.21,138.23,138.1,138.19,4802.0,106.5475,106.5629,106.4627,106.5321,4802.0
2017-10-24 11:40:00,138.18,138.18,138.09,138.18,4600.0,106.5244,106.5244,106.455,106.5244,4600.0
2017-10-24 11:45:00,138.18,138.27,138.15,138.18,4337.0,106.5244,106.5938,106.5012,106.5244,4337.0
2017-10-24 11:50:00,138.18,138.25,138.11,138.11,4062.0,106.5244,106.5783,106.4704,106.4704,4062.0
2017-10-24 11:55:00,138.08,138.26,138.08,138.25,5060.0,106.4473,106.586,106.4473,106.5783,5060.0
2017-10-24 12:00:00,138.25,138.28,138.17,138.21,6062.0,106.5783,106.6015,106.5167,106.5475,6062.0
2017-10-24 12:05:00,138.22,138.27,138.15,138.27,5700.0,106.5552,106.5938,106.5012,106.5938,5700.0
2017-10-24 12:10:00,138.25,138.3,138.23,138.26,19217.0,106.5783,106.6169,106.5629,106.586,19217.0
2017-10-24 12:15:00,138.26,138.37,138.24,138.37,15590.0,106.586,106.6708,106.5706,106.6708,15590.0
2017-10-24 12:20:00,138.35,138.42,138.33,138.39,6533.0,106.6554,106.7094,106.64,106.6863,6533.0
2017-10-24 12:25:00,138.34,138.4,138.34,138.37,3251.0,106.6477,106.694,106.6477,106.6708,3251.0
2017-10-24 12:30:00,138.35,138.44,138.35,138.42,10117.0,106.6554,106.7248,106.6554,106.7094,10117.0
2017-10-24 12:35:00,138.42,138.42,138.37,138.37,3136.0,106.7094,106.7094,106.6708,106.6708,3136.0
2017-10-24 12:40:00,138.34,138.36,138.3,138.36,4076.0,106.6477,106.6631,106.6169,106.6631,4076.0
2017-10-24 12:45:00,138.38,138.4,138.33,138.33,4048.0,106.6786,106.694,106.64,106.64,4048.0
2017-10-24 12:50:00,138.32,138.38,138.32,138.38,8027.0,106.6323,106.6786,106.6323,106.6786,8027.0
2017-10-24 12:55:00,138.36,138.37,138.3,138.31,14391.0,106.6631,106.6708,106.6169,106.6246,14391.0
2017-10-24 13:00:00,138.28,138.35,138.25,138.35,9450.0,106.6015,106.6554,106.5783,106.6554,9450.0
2017-10-24 13:05:00,138.34,138.38,138.29,138.37,9406.0,106.6477,106.6786,106.6092,106.6708,9406.0
2017-10-24 13:10:00,138.37,138.39,138.33,138.39,7516.0,106.6708,106.6863,106.64,106.6863,7516.0
2017-10-24 13:15:00,138.4,138.4,138.33,138.34,10837.0,106.694,106.694,106.64,106.6477,10837.0
2017-10-24 13:20:00,138.35,138.42,138.34,138.42,4773.0,106.6554,106.7094,106.6477,106.7094,4773.0
2017-10-24 13:25:00,138.36,138.38,138.29,138.33,3258.0,106.6631,106.6786,106.6092,106.64,3258.0
2017-10-24 13:30:00,138.35,138.44,138.34,138.34,2400.0,106.6554,106.7248,106.6477,106.6477,2400.0
2017-10-24 13:35:00,138.32,138.4,138.32,138.38,5674.0,106.6323,106.694,106.6323,106.6786,5674.0
2017-10-24 13:40:00,138.37,138.38,138.3,138.36,7459.0,106.6708,106.6786,106.6169,106.6631,7459.0
2017-10-24 13:45:00,138.34,138.34,138.26,138.31,2700.0,106.6477,106.6477,106.586,106.6246,2700.0
2017-10-24 13:50:00,138.3,138.31,138.27,138.29,5867.0,106.6169,106.6246,106.5938,106.6092,5867.0
2017-10-24 13:55:00,138.25,138.29,138.14,138.25,4705.0,106.5783,106.6092,106.4935,106.5783,4705.0
2017-10-24 14:00:00,138.23,138.24,138.13,138.21,6200.0,106.5629,106.5706,106.4858,106.5475,6200.0
2017-10-24 14:05:00,138.23,138.31,138.18,138.26,5928.0,106.5629,106.6246,106.5244,106.586,5928.0
2017-10-24 14:10:00,138.26,138.33,138.26,138.31,3940.0,106.586,106.64,106.586,106.6246,3940.0
2017-10-24 14:15:00,138.35,138.37,138.31,138.35,4488.0,106.6554,106.6708,106.6246,106.6554,4488.0
2017-10-24 14:20:00,138.33,138.4,138.31,138.4,5297.0,106.64,106.694,106.6246,106.694,5297.0
2017-10-24 14:25:00,138.42,138.42,138.34,138.37,4545.0,106.7094,106.7094,106.6477,106.6708,4545.0
2017-10-24 14:30:00,138.36,138.38,138.3,138.3,6792.0,106.6631,106.6786,106.6169,106.6169,6792.0
2017-10-24 14:35:00,138.29,138.32,138.23,138.24,7773.0,106.6092,106.6323,106.5629,106.5706,7773.0
2017-10-24 14:40:00,138.24,138.24,138.15,138.17,13306.0,106.5706,106.5706,106.5012,106.5167,13306.0
2017-10-24 14:45:00,138.18,138.21,138.07,138.08,7228.0,106.5244,106.5475,106.4396,106.4473,7228.0
2017-10-24 14:50:00,138.06,138.1,137.97,138.01,8437.0,106.4319,106.4627,106.3625,106.3933,8437.0
2017-10-24 14:55:00,138.03,138.04,137.94,137.99,5826.0,106.4087,106.4164,106.3394,106.3779,5826.0
2017-10-24 15:00:00,138.0,138.02,137.92,137.94,11352.0,106.3856,106.401,106.3239,106.3394,11352.0
2017-10-24 15:05:00,137.94,138.05,137.78,137.87,13118.0,106.3394,106.4242,106.216,106.2854,13118.0
2017-10-24 15:10:00,137.89,137.92,137.71,137.79,5067.0,106.3008,106.3239,106.162,106.2237,5067.0
2017-10-24 15:15:00,137.81,137.84,137.71,137.83,12206.0,106.2391,106.2623,106.162,106.2546,12206.0
2017-10-24 15:20:00,137.85,137.97,137.82,137.92,12611.0,106.27,106.3625,106.2468,106.3239,12611.0
2017-10-24 15:25:00,137.93,138.04,137.8,137.8,8684.0,106.3316,106.4164,106.2314,106.2314,8684.0
2017-10-24 15:30:00,137.74,137.82,137.69,137.78,12703.0,106.1852,106.2468,106.1466,106.216,12703.0
2017-10-24 15:35:00,137.79,137.87,137.77,137.83,10799.0,106.2237,106.2854,106.2083,106.2546,10799.0
2017-10-24 15:40:00,137.82,137.84,137.73,137.75,10857.0,106.2468,106.2623,106.1775,106.1929,10857.0
2017-10-24 15:45:00,137.73,137.74,137.59,137.63,21048.0,106.1775,106.1852,106.0695,106.1004,21048.0
2017-10-24 15:50:00,137.62,137.67,137.62,137.64,18812.0,106.0927,106.1312,106.0927,106.1081,18812.0
2017-10-24 15:55:00,137.66,137.85,137.63,137.84,52421.0,106.1235,106.27,106.1004,106.2623,52421.0
2017-10-25 09:30:00,139.23,139.23,138.01,138.16,16938.0,107.3338,107.3338,106.3933,106.509,16938.0
2017-10-25 09:35:00,138.16,138.26,137.8,138.0,12056.0,106.509,106.586,106.2314,106.3856,12056.0
2017-10-25 09:40:00,138.0,138.05,137.42,137.58,11168.0,106.3856,106.4242,105.9385,106.0618,11168.0
2017-10-25 09:45:00,137.52,138.1,137.52,138.01,15615.0,106.0156,106.4627,106.0156,106.3933,15615.0
2017-10-25 09:50:00,138.01,138.12,137.9,137.94,10283.0,106.3933,106.4781,106.3085,106.3394,10283.0
2017-10-25 09:55:00,137.94,138.18,137.94,137.98,11359.0,106.3394,106.5244,106.3394,106.3702,11359.0
2017-10-25 10:00:00,138.06,138.39,138.06,138.39,19539.0,106.4319,106.6863,106.4319,106.6863,19539.0
2017-10-25 10:05:00,138.39,138.39,138.13,138.16,9745.0,106.6863,106.6863,106.4858,106.509,9745.0
2017-10-25 10:10:00,138.12,138.19,137.74,137.74,9169.0,106.4781,106.5321,106.1852,106.1852,9169.0
2017-10-25 10:15:00,137.72,137.75,137.6,137.62,5936.0,106.1698,106.1929,106.0772,106.0927,5936.0
2017-10-25 10:20:00,137.6,137.8,137.49,137.55,14577.0,106.0772,106.2314,105.9924,106.0387,14577.0
2017-10-25 10:25:00,137.56,137.67,137.55,137.57,8299.0,106.0464,106.1312,106.0387,106.0541,8299.0
2017-10-25 10:30:00,137.63,137.65,137.42,137.44,27662.0,106.1004,106.1158,105.9385,105.9539,27662.0
2017-10-25 10:35:00,137.42,137.46,137.04,137.04,14113.0,105.9385,105.9693,105.6455,105.6455,14113.0
2017-10-25 10:40:00,137.03,137.23,137.0,137.12,6300.0,105.6378,105.792,105.6147,105.7072,6300.0
2017-10-25 10:45:00,137.12,137.39,137.11,137.35,8209.0,105.7072,105.9154,105.6995,105.8845,8209.0
2017-10-25 10:50:00,137.42,137.49,137.33,137.44,7838.0,105.9385,105.9924,105.8691,105.9539,7838.0
2017-10-25 10:55:00,137.44,137.44,137.17,137.21,10923.0,105.9539,105.9539,105.7458,105.7766,10923.0
2017-10-25 11:00:00,137.21,137.25,136.91,136.91,9259.0,105.7766,105.8074,105.5453,105.5453,9259.0
2017-10-25 11:05:00,136.88,137.06,136.81,136.86,12951.0,105.5222,105.661,105.4682,105.5068,12951.0
2017-10-25 11:10:00,136.88,137.1,136.84,137.03,15124.0,105.5222,105.6918,105.4914,105.6378,15124.0
2017-10-25 11:15:00,137.08,137.16,136.8,136.8,11020.0,105.6764,105.738,105.4605,105.4605,11020.0
2017-10-25 11:20:00,136.86,137.09,136.83,137.09,3959.0,105.5068,105.6841,105.4836,105.6841,3959.0
2017-10-25 11:25:00,137.09,137.11,136.94,136.94,15556.0,105.6841,105.6995,105.5684,105.5684,15556.0
2017-10-25 11:30:00,136.94,137.37,136.9,137.32,14998.0,105.5684,105.8999,105.5376,105.8614,14998.0
2017-10-25 11:35:00,137.32,137.34,137.22,137.22,15468.0,105.8614,105.8768,105.7843,105.7843,15468.0
2017-10-25 11:40:00,137.23,137.24,137.18,137.18,6195.0,105.792,105.7997,105.7535,105.7535,6195.0
2017-10-25 11:45:00,137.16,137.16,137.08,137.13,9131.0,105.738,105.738,105.6764,105.7149,9131.0
2017-10-25 11:50:00,137.13,137.13,136.94,136.96,7063.0,105.7149,105.7149,105.5684,105.5839,7063.0
2017-10-25 11:55:00,136.97,137.06,136.87,137.05,5101.0,105.5916,105.661,105.5145,105.6532,5101.0
2017-10-25 12:00:00,137.0,137.02,136.79,136.82,6714.0,105.6147,105.6301,105.4528,105.4759,6714.0
2017-10-25 12:05:00,136.77,136.99,136.75,136.91,2619.0,105.4374,105.607,105.422,105.5453,2619.0
2017-10-25 12:10:00,136.95,136.96,136.61,136.63,11202.0,105.5762,105.5839,105.314,105.3295,11202.0
2017-10-25 12:15:00,136.56,136.61,136.46,136.46,2650.0,105.2755,105.314,105.1984,105.1984,2650.0
2017-10-25 12:20:00,136.42,136.55,136.42,136.45,4900.0,105.1676,105.2678,105.1676,105.1907,4900.0
2017-10-25 12:25:00,136.62,136.75,136.62,136.68,4300.0,105.3218,105.422,105.3218,105.368,4300.0
2017-10-25 12:30:00,136.66,136.73,136.62,136.64,4221.0,105.3526,105.4066,105.3218,105.3372,4221.0
2017-10-25 12:35:00,136.69,136.83,136.65,136.71,5301.0,105.3757,105.4836,105.3449,105.3911,5301.0
2017-10-25 12:40:00,136.81,136.93,136.79,136.93,6174.0,105.4682,105.5607,105.4528,105.5607,6174.0
2017-10-25 12:45:00,136.97,137.0,136.81,136.81,7466.0,105.5916,105.6147,105.4682,105.4682,7466.0
2017-10-25 12:50:00,136.83,137.13,136.83,137.13,6157.0,105.4836,105.7149,105.4836,105.7149,6157.0
2017-10-25 12:55:00,137.13,137.16,137.02,137.02,5328.0,105.7149,105.738,105.6301,105.6301,5328.0
2017-10-25 13:00:00,137.03,137.03,136.83,136.83,5131.0,105.6378,105.6378,105.4836,105.4836,5131.0
2017-10-25 13:05:00,136.83,136.86,136.75,136.8,2900.0,105.4836,105.5068,105.422,105.4605,2900.0
2017-10-25 13:10:00,136.83,137.11,136.83,137.08,6713.0,105.4836,105.6995,105.4836,105.6764,6713.0
2017-10-25 13:15:00,137.08,137.2,137.07,137.12,2258.0,105.6764,105.7689,105.6687,105.7072,2258.0
2017-10-25 13:20:00,137.16,137.19,137.05,137.08,4304.0,105.738,105.7612,105.6532,105.6764,4304.0
2017-10-25 13:25:00,137.08,137.1,136.86,136.86,2500.0,105.6764,105.6918,105.5068,105.5068,2500.0
2017-10-25 13:30:00,136.89,137.03,136.86,136.9,6555.0,105.5299,105.6378,105.5068,105.5376,6555.0
2017-10-25 13:35:00,136.93,137.18,136.91,137.16,4621.0,105.5607,105.7535,105.5453,105.738,4621.0
2017-10-25 13:40:00,137.19,137.3,137.15,137.22,6635.0,105.7612,105.846,105.7303,105.7843,6635.0
2017-10-25 13:45:00,137.18,137.32,137.18,137.2,2052.0,105.7535,105.8614,105.7535,105.7689,2052.0
2017-10-25 13:50:00,137.21,137.43,137.2,137.4,2100.0,105.7766,105.9462,105.7689,105.9231,2100.0
2017-10-25 13:55:00,137.45,137.62,137.45,137.49,6927.0,105.9616,106.0927,105.9616,105.9924,6927.0
2017-10-25 14:00:00,137.54,137.64,137.46,137.64,9226.0,106.031,106.1081,105.9693,106.1081,9226.0
2017-10-25 14:05:00,137.64,137.86,137.6,137.75,17698.0,106.1081,106.2777,106.0772,106.1929,17698.0
2017-10-25 14:10:00,137.77,137.77,137.64,137.72,3689.0,106.2083,106.2083,106.1081,106.1698,3689.0
2017-10-25 14:15:00,137.74,137.84,137.71,137.78,4440.0,106.1852,106.2623,106.162,106.216,4440.0
2017-10-25 14:20:00,137.81,137.93,137.77,137.86,7286.0,106.2391,106.3316,106.2083,106.2777,7286.0
2017-10-25 14:25:00,137.86,137.91,137.77,137.79,4834.0,106.2777,106.3162,106.2083,106.2237,4834.0
2017-10-25 14:30:00,137.81,137.87,137.62,137.62,5052.0,106.2391,106.2854,106.0927,106.0927,5052.0
2017-10-25 14:35:00,137.64,137.7,137.56,137.63,3400.0,106.1081,106.1543,106.0464,106.1004,3400.0
2017-10-25 14:40:00,137.63,137.63,137.48,137.49,2500.0,106.1004,106.1004,105.9847,105.9924,2500.0
2017-10-25 14:45:00,137.48,137.48,137.33,137.45,3781.0,105.9847,105.9847,105.8691,105.9616,3781.0
2017-10-25 14:50:00,137.46,137.53,137.4,137.4,5623.0,105.9693,106.0233,105.9231,105.9231,5623.0
2017-10-25 14:55:00,137.45,137.47,137.33,137.34,5668.0,105.9616,105.977,105.8691,105.8768,5668.0
2017-10-25 15:00:00,137.33,137.46,137.31,137.36,10882.0,105.8691,105.9693,105.8537,105.8922,10882.0
2017-10-25 15:05:00,137.38,137.49,137.38,137.38,3801.0,105.9076,105.9924,105.9076,105.9076,3801.0
2017-10-25 15:10:00,137.4,137.41,137.34,137.4,5500.0,105.9231,105.9308,105.8768,105.9231,5500.0
2017-10-25 15:15:00,137.45,137.54,137.43,137.52,8522.0,105.9616,106.031,105.9462,106.0156,8522.0
2017-10-25 15:20:00,137.5,137.63,137.5,137.63,9647.0,106.0002,106.1004,106.0002,106.1004,9647.0
2017-10-25 15:25:00,137.64,137.8,137.64,137.67,17846.0,106.1081,106.2314,106.1081,106.1312,17846.0
2017-10-25 15:30:00,137.69,137.77,137.6,137.77,18875.0,106.1466,106.2083,106.0772,106.2083,18875.0
2017-10-25 15:35:00,137.76,137.77,137.61,137.61,12959.0,106.2006,106.2083,106.085,106.085,12959.0
2017-10-25 15:40:00,137.59,137.65,137.56,137.56,15967.0,106.0695,106.1158,106.0464,106.0464,15967.0
2017-10-25 15:45:00,137.56,137.56,137.28,137.29,31582.0,106.0464,106.0464,105.8306,105.8383,31582.0
2017-10-25 15:50:00,137.3,137.51,137.26,137.46,51901.0,105.846,106.0079,105.8151,105.9693,51901.0
2017-10-25 15:55:00,137.46,137.49,137.3,137.45,54547.0,105.9693,105.9924,105.846,105.9616,54547.0
2017-10-26 09:30:00,138.32,138.73,137.99,138.73,23221.0,106.6323,106.9484,106.3779,106.9484,23221.0
2017-10-26 09:35:00,138.65,138.73,138.21,138.31,15854.0,106.8867,106.9484,106.5475,106.6246,15854.0
2017-10-26 09:40:00,138.29,138.69,138.23,138.69,21088.0,106.6092,106.9175,106.5629,106.9175,21088.0
2017-10-26 09:45:00,138.61,138.62,138.22,138.22,11453.0,106.8559,106.8636,106.5552,106.5552,11453.0
2017-10-26 09:50:00,138.22,138.36,138.06,138.17,13065.0,106.5552,106.6631,106.4319,106.5167,13065.0
2017-10-26 09:55:00,138.29,138.29,138.05,138.25,5153.0,106.6092,106.6092,106.4242,106.5783,5153.0
2017-10-26 10:00:00,138.11,138.18,137.89,137.91,6230.0,106.4704,106.5244,106.3008,106.3162,6230.0
2017-10-26 10:05:00,137.89,137.98,137.77,137.79,19163.0,106.3008,106.3702,106.2083,106.2237,19163.0
2017-10-26 10:10:00,137.78,137.91,137.72,137.72,10050.0,106.216,106.3162,106.1698,106.1698,10050.0
2017-10-26 10:15:00,137.75,137.81,137.66,137.68,5852.0,106.1929,106.2391,106.1235,106.1389,5852.0
2017-10-26 10:20:00,137.65,137.83,137.59,137.78,6516.0,106.1158,106.2546,106.0695,106.216,6516.0
2017-10-26 10:25:00,137.81,137.85,137.73,137.8,4793.0,106.2391,106.27,106.1775,106.2314,4793.0
2017-10-26 10:30:00,137.86,137.86,137.56,137.58,7258.0,106.2777,106.2777,106.0464,106.0618,7258.0
2017-10-26 10:35:00,137.58,137.91,137.58,137.75,18361.0,106.0618,106.3162,106.0618,106.1929,18361.0
2017-10-26 10:40:00,137.82,137.97,137.77,137.96,3896.0,106.2468,106.3625,106.2083,106.3548,3896.0
2017-10-26 10:45:00,137.97,138.07,137.9,137.99,4324.0,106.3625,106.4396,106.3085,106.3779,4324.0
2017-10-26 10:50:00,137.95,138.12,137.9,138.12,21957.0,106.3471,106.4781,106.3085,106.4781,21957.0
2017-10-26 10:55:00,138.12,138.26,138.12,138.22,3729.0,106.4781,106.586,106.4781,106.5552,3729.0
2017-10-26 11:00:00,138.18,138.54,138.16,138.39,62285.0,106.5244,106.8019,106.509,106.6863,62285.0
2017-10-26 11:05:00,138.48,138.6,138.37,138.59,2678.0,106.7556,106.8482,106.6708,106.8404,2678.0
2017-10-26 11:10:00,138.57,138.61,138.52,138.52,5512.0,106.825,106.8559,106.7865,106.7865,5512.0
2017-10-26 11:15:00,138.48,138.52,138.3,138.45,24301.0,106.7556,106.7865,106.6169,106.7325,24301.0
2017-10-26 11:20:00,138.43,138.52,138.39,138.42,4019.0,106.7171,106.7865,106.6863,106.7094,4019.0
2017-10-26 11:25:00,138.43,138.55,138.37,138.54,3941.0,106.7171,106.8096,106.6708,106.8019,3941.0
2017-10-26 11:30:00,138.54,138.62,138.4,138.62,3546.0,106.8019,106.8636,106.694,106.8636,3546.0
2017-10-26 11:35:00,138.56,138.56,138.43,138.5,2500.0,106.8173,106.8173,106.7171,106.7711,2500.0
2017-10-26 11:40:00,138.5,138.51,138.48,138.51,1100.0,106.7711,106.7788,106.7556,106.7788,1100.0
2017-10-26 11:45:00,138.53,138.6,138.53,138.58,13056.0,106.7942,106.8482,106.7942,106.8327,13056.0
2017-10-26 11:50:00,138.56,138.59,138.42,138.47,39308.0,106.8173,106.8404,106.7094,106.7479,39308.0
2017-10-26 11:55:00,138.47,138.47,138.34,138.45,12270.0,106.7479,106.7479,106.6477,106.7325,12270.0
2017-10-26 12:00:00,138.45,138.51,138.4,138.51,52900.0,106.7325,106.7788,106.694,106.7788,52900.0
2017-10-26 12:05:00,138.47,138.51,138.41,138.51,26000.0,106.7479,106.7788,106.7017,106.7788,26000.0
2017-10-26 12:10:00,138.47,138.49,138.38,138.44,5031.0,106.7479,106.7634,106.6786,106.7248,5031.0
2017-10-26 12:15:00,138.46,138.59,138.31,138.35,77639.0,106.7402,106.8404,106.6246,106.6554,77639.0
2017-10-26 12:20:00,138.36,138.68,138.35,138.46,12675.0,106.6631,106.9098,106.6554,106.7402,12675.0
2017-10-26 12:25:00,138.5,138.66,138.5,138.56,5999.0,106.7711,106.8944,106.7711,106.8173,5999.0
2017-10-26 12:30:00,138.56,138.6,138.33,138.33,9650.0,106.8173,106.8482,106.64,106.64,9650.0
2017-10-26 12:35:00,138.36,138.38,138.22,138.33,3089.0,106.6631,106.6786,106.5552,106.64,3089.0
2017-10-26 12:40:00,138.38,138.45,138.2,138.21,21848.0,106.6786,106.7325,106.5398,106.5475,21848.0
2017-10-26 12:45:00,138.26,138.42,138.25,138.36,2996.0,106.586,106.7094,106.5783,106.6631,2996.0
2017-10-26 12:50:00,138.36,138.48,138.36,138.48,1296.0,106.6631,106.7556,106.6631,106.7556,1296.0
2017-10-26 12:55:00,138.48,138.48,138.41,138.46,2200.0,106.7556,106.7556,106.7017,106.7402,2200.0
2017-10-26 13:00:00,138.4,138.42,138.3,138.37,1000.0,106.694,106.7094,106.6169,106.6708,1000.0
2017-10-26 13:05:00,138.46,138.55,138.44,138.44,10017.0,106.7402,106.8096,106.7248,106.7248,10017.0
2017-10-26 13:10:00,138.4,138.52,138.4,138.51,2100.0,106.694,106.7865,106.694,106.7788,2100.0
2017-10-26 13:15:00,138.51,138.55,138.46,138.48,5067.0,106.7788,106.8096,106.7402,106.7556,5067.0
2017-10-26 13:20:00,138.53,138.57,138.41,138.52,10265.0,106.7942,106.825,106.7017,106.7865,10265.0
2017-10-26 13:25:00,138.52,138.52,138.45,138.5,7747.0,106.7865,106.7865,106.7325,106.7711,7747.0
2017-10-26 13:30:00,138.5,138.74,138.49,138.62,46128.0,106.7711,106.9561,106.7634,106.8636,46128.0
2017-10-26 13:35:00,138.62,138.67,138.59,138.64,13780.0,106.8636,106.9021,106.8404,106.879,13780.0
2017-10-26 13:40:00,138.64,138.65,138.5,138.51,10394.0,106.879,106.8867,106.7711,106.7788,10394.0
2017-10-26 13:45:00,138.56,138.63,138.47,138.5,11582.0,106.8173,106.8713,106.7479,106.7711,11582.0
2017-10-26 13:50:00,138.52,138.55,138.3,138.34,8307.0,106.7865,106.8096,106.6169,106.6477,8307.0
2017-10-26 13:55:00,138.31,138.39,138.23,138.31,10154.0,106.6246,106.6863,106.5629,106.6246,10154.0
2017-10-26 14:00:00,138.33,138.34,138.15,138.18,9116.0,106.64,106.6477,106.5012,106.5244,9116.0
2017-10-26 14:05:00,138.18,138.2,138.0,138.02,30303.0,106.5244,106.5398,106.3856,106.401,30303.0
2017-10-26 14:10:00,138.03,138.08,137.97,137.97,15677.0,106.4087,106.4473,106.3625,106.3625,15677.0
2017-10-26 14:15:00,137.97,138.02,137.85,137.91,17563.0,106.3625,106.401,106.27,106.3162,17563.0
2017-10-26 14:20:00,137.96,138.1,137.9,138.04,8751.0,106.3548,106.4627,106.3085,106.4164,8751.0
2017-10-26 14:25:00,138.08,138.2,138.01,138.19,2660.0,106.4473,106.5398,106.3933,106.5321,2660.0
2017-10-26 14:30:00,138.2,138.2,138.07,138.07,8214.0,106.5398,106.5398,106.4396,106.4396,8214.0
2017-10-26 14:35:00,138.05,138.09,137.93,138.09,11638.0,106.4242,106.455,106.3316,106.455,11638.0
2017-10-26 14:40:00,138.11,138.21,138.1,138.1,13613.0,106.4704,106.5475,106.4627,106.4627,13613.0
2017-10-26 14:45:00,138.06,138.22,138.06,138.15,11946.0,106.4319,106.5552,106.4319,106.5012,11946.0
2017-10-26 14:50:00,138.17,138.2,138.06,138.07,8636.0,106.5167,106.5398,106.4319,106.4396,8636.0
2017-10-26 14:55:00,138.09,138.12,138.06,138.11,8227.0,106.455,106.4781,106.4319,106.4704,8227.0
2017-10-26 15:00:00,138.11,138.15,138.01,138.13,7000.0,106.4704,106.5012,106.3933,106.4858,7000.0
2017-10-26 15:05:00,138.12,138.13,137.89,137.89,9150.0,106.4781,106.4858,106.3008,106.3008,9150.0
2017-10-26 15:10:00,137.93,138.01,137.9,137.91,7363.0,106.3316,106.3933,106.3085,106.3162,7363.0
2017-10-26 15:15:00,137.9,137.96,137.8,137.8,12576.0,106.3085,106.3548,106.2314,106.2314,12576.0
2017-10-26 15:20:00,137.83,137.93,137.8,137.86,9017.0,106.2546,106.3316,106.2314,106.2777,9017.0
2017-10-26 15:25:00,137.87,138.02,137.81,137.98,14106.0,106.2854,106.401,106.2391,106.3702,14106.0
2017-10-26 15:30:00,137.97,138.1,137.96,137.96,15884.0,106.3625,106.4627,106.3548,106.3548,15884.0
2017-10-26 15:35:00,137.99,138.07,137.94,138.06,11761.0,106.3779,106.4396,106.3394,106.4319,11761.0
2017-10-26 15:40:00,138.06,138.08,137.91,137.95,24328.0,106.4319,106.4473,106.3162,106.3471,24328.0
2017-10-26 15:45:00,137.98,138.09,137.89,137.9,35485.0,106.3702,106.455,106.3008,106.3085,35485.0
2017-10-26 15:50:00,137.9,138.03,137.84,138.0,28754.0,106.3085,106.4087,106.2623,106.3856,28754.0
2017-10-26 15:55:00,138.0,138.04,137.84,137.87,67486.0,106.3856,106.4164,106.2623,106.2854,67486.0
2017-10-27 09:30:00,137.31,138.02,137.26,138.02,21042.0,105.8537,106.401,105.8151,106.401,21042.0
2017-10-27 09:35:00,137.93,137.93,137.33,137.42,25251.0,106.3316,106.3316,105.8691,105.9385,25251.0
2017-10-27 09:40:00,137.36,137.48,136.96,137.48,18151.0,105.8922,105.9847,105.5839,105.9847,18151.0
2017-10-27 09:45:00,137.48,137.61,137.29,137.29,16455.0,105.9847,106.085,105.8383,105.8383,16455.0
2017-10-27 09:50:00,137.35,137.81,137.35,137.81,18122.0,105.8845,106.2391,105.8845,106.2391,18122.0
2017-10-27 09:55:00,137.79,138.02,137.6,137.9,11397.0,106.2237,106.401,106.0772,106.3085,11397.0
2017-10-27 10:00:00,137.94,138.01,137.65,137.8,9836.0,106.3394,106.3933,106.1158,106.2314,9836.0
2017-10-27 10:05:00,137.77,137.98,137.73,137.75,12649.0,106.2083,106.3702,106.1775,106.1929,12649.0
2017-10-27 10:10:00,137.81,137.93,137.63,137.65,19368.0,106.2391,106.3316,106.1004,106.1158,19368.0
2017-10-27 10:15:00,137.61,137.75,137.53,137.71,5443.0,106.085,106.1929,106.0233,106.162,5443.0
2017-10-27 10:20:00,137.77,137.77,137.59,137.6,4943.0,106.2083,106.2083,106.0695,106.0772,4943.0
2017-10-27 10:25:00,137.6,137.72,137.52,137.72,4029.0,106.0772,106.1698,106.0156,106.1698,4029.0
2017-10-27 10:30:00,137.76,137.8,137.65,137.75,5200.0,106.2006,106.2314,106.1158,106.1929,5200.0
2017-10-27 10:35:00,137.81,137.82,137.63,137.75,6586.0,106.2391,106.2468,106.1004,106.1929,6586.0
2017-10-27 10:40:00,137.78,137.85,137.74,137.79,8106.0,106.216,106.27,106.1852,106.2237,8106.0
2017-10-27 10:45:00,137.82,137.94,137.82,137.86,6131.0,106.2468,106.3394,106.2468,106.2777,6131.0
2017-10-27 10:50:00,137.85,137.99,137.83,137.84,3596.0,106.27,106.3779,106.2546,106.2623,3596.0
2017-10-27 10:55:00,137.86,138.12,137.86,138.12,9999.0,106.2777,106.4781,106.2777,106.4781,9999.0
2017-10-27 11:00:00,138.12,138.2,138.04,138.17,7115.0,106.4781,106.5398,106.4164,106.5167,7115.0
2017-10-27 11:05:00,138.12,138.31,138.08,138.31,11289.0,106.4781,106.6246,106.4473,106.6246,11289.0
2017-10-27 11:10:00,138.37,138.4,138.26,138.4,7226.0,106.6708,106.694,106.586,106.694,7226.0
2017-10-27 11:15:00,138.39,138.53,138.39,138.46,5196.0,106.6863,106.7942,106.6863,106.7402,5196.0
2017-10-27 11:20:00,138.46,138.5,138.23,138.25,5107.0,106.7402,106.7711,106.5629,106.5783,5107.0
2017-10-27 11:25:00,138.24,138.38,138.13,138.15,6264.0,106.5706,106.6786,106.4858,106.5012,6264.0
2017-10-27 11:30:00,138.12,138.19,138.04,138.13,6883.0,106.4781,106.5321,106.4164,106.4858,6883.0
2017-10-27 11:35:00,138.13,138.17,138.03,138.12,6685.0,106.4858,106.5167,106.4087,106.4781,6685.0
2017-10-27 11:40:00,138.12,138.17,138.0,138.06,3785.0,106.4781,106.5167,106.3856,106.4319,3785.0
2017-10-27 11:45:00,138.09,138.23,138.03,138.23,32316.0,106.455,106.5629,106.4087,106.5629,32316.0
2017-10-27 11:50:00,138.21,138.24,137.95,138.13,7240.0,106.5475,106.5706,106.3471,106.4858,7240.0
2017-10-27 11:55:00,138.1,138.22,138.09,138.18,6246.0,106.4627,106.5552,106.455,106.5244,6246.0
2017-10-27 12:00:00,138.24,138.26,138.17,138.22,1900.0,106.5706,106.586,106.5167,106.5552,1900.0
2017-10-27 12:05:00,138.25,138.49,138.25,138.46,6600.0,106.5783,106.7634,106.5783,106.7402,6600.0
2017-10-27 12:10:00,138.46,138.47,138.36,138.36,5520.0,106.7402,106.7479,106.6631,106.6631,5520.0
2017-10-27 12:15:00,138.35,138.37,138.35,138.37,200.0,106.6554,106.6708,106.6554,106.6708,200.0
2017-10-27 12:20:00,138.34,138.36,138.29,138.33,2100.0,106.6477,106.6631,106.6092,106.64,2100.0
2017-10-27 12:25:00,138.33,138.36,138.09,138.09,7812.0,106.64,106.6631,106.455,106.455,7812.0
2017-10-27 12:30:00,138.07,138.23,138.07,138.21,8845.0,106.4396,106.5629,106.4396,106.5475,8845.0
2017-10-27 12:35:00,138.2,138.23,138.14,138.17,2284.0,106.5398,106.5629,106.4935,106.5167,2284.0
2017-10-27 12:40:00,138.14,138.33,138.14,138.3,4882.0,106.4935,106.64,106.4935,106.6169,4882.0
2017-10-27 12:45:00,138.24,138.41,138.24,138.38,3377.0,106.5706,106.7017,106.5706,106.6786,3377.0
2017-10-27 12:50:00,138.41,138.41,138.31,138.31,6400.0,106.7017,106.7017,106.6246,106.6246,6400.0
2017-10-27 12:55:00,138.34,138.36,138.3,138.36,2904.0,106.6477,106.6631,106.6169,106.6631,2904.0
2017-10-27 13:00:00,138.36,138.45,138.35,138.42,2600.0,106.6631,106.7325,106.6554,106.7094,2600.0
2017-10-27 13:05:00,138.44,138.45,138.3,138.35,5400.0,106.7248,106.7325,106.6169,106.6554,5400.0
2017-10-27 13:10:00,138.38,138.39,138.3,138.33,1448.0,106.6786,106.6863,106.6169,106.64,1448.0
2017-10-27 13:15:00,138.35,138.37,138.27,138.28,2000.0,106.6554,106.6708,106.5938,106.6015,2000.0
2017-10-27 13:20:00,138.31,138.32,138.25,138.32,6064.0,106.6246,106.6323,106.5783,106.6323,6064.0
2017-10-27 13:25:00,138.3,138.33,138.24,138.3,4032.0,106.6169,106.64,106.5706,106.6169,4032.0
2017-10-27 13:30:00,138.28,138.33,138.26,138.3,9914.0,106.6015,106.64,106.586,106.6169,9914.0
2017-10-27 13:35:00,138.28,138.36,138.27,138.3,17758.0,106.6015,106.6631,106.5938,106.6169,17758.0
2017-10-27 13:40:00,138.3,138.39,138.29,138.31,9956.0,106.6169,106.6863,106.6092,106.6246,9956.0
2017-10-27 13:45:00,138.31,138.38,138.29,138.34,8506.0,106.6246,106.6786,106.6092,106.6477,8506.0
2017-10-27 13:50:00,138.33,138.38,138.31,138.38,5990.0,106.64,106.6786,106.6246,106.6786,5990.0
2017-10-27 13:55:00,138.39,138.39,138.3,138.36,4447.0,106.6863,106.6863,106.6169,106.6631,4447.0
2017-10-27 14:00:00,138.36,138.36,138.21,138.26,6234.0,106.6631,106.6631,106.5475,106.586,6234.0
2017-10-27 14:05:00,138.27,138.3,138.26,138.3,4410.0,106.5938,106.6169,106.586,106.6169,4410.0
2017-10-27 14:10:00,138.31,138.39,138.3,138.36,7356.0,106.6246,106.6863,106.6169,106.6631,7356.0
2017-10-27 14:15:00,138.4,138.42,138.34,138.41,5124.0,106.694,106.7094,106.6477,106.7017,5124.0
2017-10-27 14:20:00,138.39,138.39,138.28,138.28,5989.0,106.6863,106.6863,106.6015,106.6015,5989.0
2017-10-27 14:25:00,138.28,138.3,138.24,138.3,6477.0,106.6015,106.6169,106.5706,106.6169,6477.0
2017-10-27 14:30:00,138.25,138.31,138.23,138.31,11133.0,106.5783,106.6246,106.5629,106.6246,11133.0
2017-10-27 14:35:00,138.32,138.32,138.25,138.28,5362.0,106.6323,106.6323,106.5783,106.6015,5362.0
2017-10-27 14:40:00,138.28,138.28,138.19,138.19,3200.0,106.6015,106.6015,106.5321,106.5321,3200.0
2017-10-27 14:45:00,138.19,138.34,138.18,138.33,17038.0,106.5321,106.6477,106.5244,106.64,17038.0
2017-10-27 14:50:00,138.31,138.32,138.23,138.26,11860.0,106.6246,106.6323,106.5629,106.586,11860.0
2017-10-27 14:55:00,138.26,138.32,138.25,138.3,7851.0,106.586,106.6323,106.5783,106.6169,7851.0
2017-10-27 15:00:00,138.29,138.33,138.19,138.28,6350.0,106.6092,106.64,106.5321,106.6015,6350.0
2017-10-27 15:05:00,138.28,138.28,138.21,138.23,11920.0,106.6015,106.6015,106.5475,106.5629,11920.0
2017-10-27 15:10:00,138.25,138.29,138.19,138.19,5251.0,106.5783,106.6092,106.5321,106.5321,5251.0
2017-10-27 15:15:00,138.21,138.23,138.14,138.14,10019.0,106.5475,106.5629,106.4935,106.4935,10019.0
2017-10-27 15:20:00,138.13,138.13,138.02,138.11,14631.0,106.4858,106.4858,106.401,106.4704,14631.0
2017-10-27 15:25:00,138.11,138.24,138.1,138.23,10493.0,106.4704,106.5706,106.4627,106.5629,10493.0
2017-10-27 15:30:00,138.22,138.23,138.09,138.09,9650.0,106.5552,106.5629,106.455,106.455,9650.0
2017-10-27 15:35:00,138.12,138.13,138.04,138.06,14075.0,106.4781,106.4858,106.4164,106.4319,14075.0
2017-10-27 15:40:00,138.06,138.1,138.03,138.04,31121.0,106.4319,106.4627,106.4087,106.4164,31121.0
2017-10-27 15:45:00,138.04,138.09,138.0,138.02,37947.0,106.4164,106.455,106.3856,106.401,37947.0
2017-10-27 15:50:00,138.03,138.12,138.01,138.08,39360.0,106.4087,106.4781,106.3933,106.4473,39360.0
2017-10-27 15:55:00,138.07,138.15,137.96,138.13,68772.0,106.4396,106.5012,106.3548,106.4858,68772.0
2017-10-30 09:30:00,137.15,137.46,136.97,137.21,23008.0,105.7303,105.9693,105.5916,105.7766,23008.0
2017-10-30 09:35:00,137.2,137.37,137.01,137.07,9481.0,105.7689,105.8999,105.6224,105.6687,9481.0
2017-10-30 09:40:00,137.03,137.37,137.03,137.13,6583.0,105.6378,105.8999,105.6378,105.7149,6583.0
2017-10-30 09:45:00,137.05,137.05,136.56,136.57,7884.0,105.6532,105.6532,105.2755,105.2832,7884.0
2017-10-30 09:50:00,136.64,136.93,136.58,136.85,18607.0,105.3372,105.5607,105.2909,105.4991,18607.0
2017-10-30 09:55:00,136.85,137.04,136.81,137.04,11396.0,105.4991,105.6455,105.4682,105.6455,11396.0
2017-10-30 10:00:00,137.04,137.13,136.84,137.0,12576.0,105.6455,105.7149,105.4914,105.6147,12576.0
2017-10-30 10:05:00,137.04,137.34,137.02,137.32,13676.0,105.6455,105.8768,105.6301,105.8614,13676.0
2017-10-30 10:10:00,137.37,137.43,137.19,137.43,12347.0,105.8999,105.9462,105.7612,105.9462,12347.0
2017-10-30 10:15:00,137.4,137.61,137.36,137.59,7891.0,105.9231,106.085,105.8922,106.0695,7891.0
2017-10-30 10:20:00,137.65,137.83,137.56,137.79,7708.0,106.1158,106.2546,106.0464,106.2237,7708.0
2017-10-30 10:25:00,137.78,137.82,137.62,137.82,18000.0,106.216,106.2468,106.0927,106.2468,18000.0
2017-10-30 10:30:00,137.85,137.93,137.77,137.9,11568.0,106.27,106.3316,106.2083,106.3085,11568.0
2017-10-30 10:35:00,137.87,137.92,137.83,137.86,13319.0,106.2854,106.3239,106.2546,106.2777,13319.0
2017-10-30 10:40:00,137.85,137.88,137.78,137.8,3220.0,106.27,106.2931,106.216,106.2314,3220.0
2017-10-30 10:45:00,137.79,137.84,137.69,137.75,11652.0,106.2237,106.2623,106.1466,106.1929,11652.0
2017-10-30 10:50:00,137.78,137.78,137.53,137.53,7046.0,106.216,106.216,106.0233,106.0233,7046.0
2017-10-30 10:55:00,137.56,137.71,137.56,137.67,6116.0,106.0464,106.162,106.0464,106.1312,6116.0
2017-10-30 11:00:00,137.69,137.73,137.62,137.72,12802.0,106.1466,106.1775,106.0927,106.1698,12802.0
2017-10-30 11:05:00,137.72,137.87,137.72,137.82,6100.0,106.1698,106.2854,106.1698,106.2468,6100.0
2017-10-30 11:10:00,137.84,138.05,137.79,138.01,4500.0,106.2623,106.4242,106.2237,106.3933,4500.0
2017-10-30 11:15:00,138.03,138.04,137.87,137.87,6391.0,106.4087,106.4164,106.2854,106.2854,6391.0
2017-10-30 11:20:00,137.87,137.92,137.69,137.69,3644.0,106.2854,106.3239,106.1466,106.1466,3644.0
2017-10-30 11:25:00,137.71,137.71,137.53,137.65,7791.0,106.162,106.162,106.0233,106.1158,7791.0
2017-10-30 11:30:00,137.6,137.7,137.49,137.52,8149.0,106.0772,106.1543,105.9924,106.0156,8149.0
2017-10-30 11:35:00,137.5,137.5,137.27,137.27,6150.0,106.0002,106.0002,105.8228,105.8228,6150.0
2017-10-30 11:40:00,137.31,137.39,137.23,137.27,4403.0,105.8537,105.9154,105.792,105.8228,4403.0
2017-10-30 11:45:00,137.29,137.32,137.23,137.25,4583.0,105.8383,105.8614,105.792,105.8074,4583.0
2017-10-30 11:50:00,137.22,137.31,137.13,137.31,8737.0,105.7843,105.8537,105.7149,105.8537,8737.0
2017-10-30 11:55:00,137.31,137.37,137.28,137.37,3735.0,105.8537,105.8999,105.8306,105.8999,3735.0
2017-10-30 12:00:00,137.42,137.42,137.31,137.34,2434.0,105.9385,105.9385,105.8537,105.8768,2434.0
2017-10-30 12:05:00,137.41,137.43,137.27,137.34,8706.0,105.9308,105.9462,105.8228,105.8768,8706.0
2017-10-30 12:10:00,137.36,137.36,137.12,137.15,6823.0,105.8922,105.8922,105.7072,105.7303,6823.0
2017-10-30 12:15:00,137.13,137.17,136.93,136.97,8638.0,105.7149,105.7458,105.5607,105.5916,8638.0
2017-10-30 12:20:00,136.95,137.06,136.91,136.93,8414.0,105.5762,105.661,105.5453,105.5607,8414.0
2017-10-30 12:25:00,136.95,137.12,136.93,137.09,3989.0,105.5762,105.7072,105.5607,105.6841,3989.0
2017-10-30 12:30:00,137.14,137.29,137.13,137.24,7256.0,105.7226,105.8383,105.7149,105.7997,7256.0
2017-10-30 12:35:00,137.17,137.29,137.16,137.16,4151.0,105.7458,105.8383,105.738,105.738,4151.0
2017-10-30 12:40:00,137.2,137.33,137.14,137.29,9739.0,105.7689,105.8691,105.7226,105.8383,9739.0
2017-10-30 12:45:00,137.26,137.31,137.24,137.28,4371.0,105.8151,105.8537,105.7997,105.8306,4371.0
2017-10-30 12:50:00,137.28,137.34,137.23,137.31,4171.0,105.8306,105.8768,105.792,105.8537,4171.0
2017-10-30 12:55:00,137.34,137.36,137.22,137.36,2055.0,105.8768,105.8922,105.7843,105.8922,2055.0
2017-10-30 13:00:00,137.39,137.46,137.35,137.39,2700.0,105.9154,105.9693,105.8845,105.9154,2700.0
2017-10-30 13:05:00,137.38,137.39,137.33,137.35,2890.0,105.9076,105.9154,105.8691,105.8845,2890.0
2017-10-30 13:10:00,137.34,137.4,137.23,137.4,6089.0,105.8768,105.9231,105.792,105.9231,6089.0
2017-10-30 13:15:00,137.45,137.52,137.37,137.37,6079.0,105.9616,106.0156,105.8999,105.8999,6079.0
2017-10-30 13:20:00,137.35,137.42,137.33,137.4,8882.0,105.8845,105.9385,105.8691,105.9231,8882.0
2017-10-30 13:25:00,137.39,137.5,137.37,137.5,5450.0,105.9154,106.0002,105.8999,106.0002,5450.0
2017-10-30 13:30:00,137.49,137.5,137.4,137.42,2900.0,105.9924,106.0002,105.9231,105.9385,2900.0
2017-10-30 13:35:00,137.39,137.39,137.25,137.33,6516.0,105.9154,105.9154,105.8074,105.8691,6516.0
2017-10-30 13:40:00,137.32,137.32,137.18,137.21,10459.0,105.8614,105.8614,105.7535,105.7766,10459.0
2017-10-30 13:45:00,137.22,137.37,137.21,137.36,5850.0,105.7843,105.8999,105.7766,105.8922,5850.0
2017-10-30 13:50:00,137.37,137.39,137.07,137.16,8483.0,105.8999,105.9154,105.6687,105.738,8483.0
2017-10-30 13:55:00,137.13,137.13,136.94,137.01,7020.0,105.7149,105.7149,105.5684,105.6224,7020.0
2017-10-30 14:00:00,137.01,137.01,136.91,136.95,6618.0,105.6224,105.6224,105.5453,105.5762,6618.0
2017-10-30 14:05:00,136.93,137.04,136.93,137.0,7392.0,105.5607,105.6455,105.5607,105.6147,7392.0
2017-10-30 14:10:00,136.96,137.06,136.91,137.0,5627.0,105.5839,105.661,105.5453,105.6147,5627.0
2017-10-30 14:15:00,136.99,137.01,136.94,137.0,4200.0,105.607,105.6224,105.5684,105.6147,4200.0
2017-10-30 14:20:00,136.99,137.03,136.95,137.01,10883.0,105.607,105.6378,105.5762,105.6224,10883.0
2017-10-30 14:25:00,137.01,137.01,136.96,137.0,7427.0,105.6224,105.6224,105.5839,105.6147,7427.0
2017-10-30 14:30:00,136.99,137.0,136.92,136.99,5616.0,105.607,105.6147,105.553,105.607,5616.0
2017-10-30 14:35:00,136.99,137.02,136.94,137.0,7614.0,105.607,105.6301,105.5684,105.6147,7614.0
2017-10-30 14:40:00,136.99,137.19,136.99,137.19,5492.0,105.607,105.7612,105.607,105.7612,5492.0
2017-10-30 14:45:00,137.21,137.28,137.19,137.23,13415.0,105.7766,105.8306,105.7612,105.792,13415.0
2017-10-30 14:50:00,137.24,137.24,137.15,137.15,9463.0,105.7997,105.7997,105.7303,105.7303,9463.0
2017-10-30 14:55:00,137.15,137.16,137.07,137.07,11180.0,105.7303,105.738,105.6687,105.6687,11180.0
2017-10-30 15:00:00,137.12,137.18,137.07,137.09,9029.0,105.7072,105.7535,105.6687,105.6841,9029.0
2017-10-30 15:05:00,137.09,137.23,137.09,137.16,10274.0,105.6841,105.792,105.6841,105.738,10274.0
2017-10-30 15:10:00,137.15,137.18,137.04,137.05,12634.0,105.7303,105.7535,105.6455,105.6532,12634.0
2017-10-30 15:15:00,137.04,137.08,136.97,137.0,9769.0,105.6455,105.6764,105.5916,105.6147,9769.0
2017-10-30 15:20:00,137.01,137.05,136.93,136.93,14730.0,105.6224,105.6532,105.5607,105.5607,14730.0
2017-10-30 15:25:00,136.94,136.98,136.87,136.87,14598.0,105.5684,105.5993,105.5145,105.5145,14598.0
2017-10-30 15:30:00,136.88,136.88,136.82,136.84,21326.0,105.5222,105.5222,105.4759,105.4914,21326.0
2017-10-30 15:35:00,136.85,137.13,136.84,137.13,45580.0,105.4991,105.7149,105.4914,105.7149,45580.0
2017-10-30 15:40:00,137.15,137.29,137.15,137.25,24834.0,105.7303,105.8383,105.7303,105.8074,24834.0
2017-10-30 15:45:00,137.23,137.27,137.2,137.25,18235.0,105.792,105.8228,105.7689,105.8074,18235.0
2017-10-30 15:50:00,137.26,137.27,137.21,137.25,17402.0,105.8151,105.8228,105.7766,105.8074,17402.0
2017-10-30 15:55:00,137.25,137.26,137.15,137.15,101003.0,105.8074,105.8151,105.7303,105.7303,101003.0
2017-10-31 09:30:00,137.2,137.55,137.2,137.44,22710.0,105.7689,106.0387,105.7689,105.9539,22710.0
2017-10-31 09:35:00,137.44,137.55,137.22,137.46,8290.0,105.9539,106.0387,105.7843,105.9693,8290.0
2017-10-31 09:40:00,137.46,138.04,137.45,137.94,9150.0,105.9693,106.4164,105.9616,106.3394,9150.0
2017-10-31 09:45:00,137.92,137.93,137.56,137.56,15505.0,106.3239,106.3316,106.0464,106.0464,15505.0
2017-10-31 09:50:00,137.56,137.84,137.56,137.76,5003.0,106.0464,106.2623,106.0464,106.2006,5003.0
2017-10-31 09:55:00,137.83,137.84,137.48,137.71,6536.0,106.2546,106.2623,105.9847,106.162,6536.0
2017-10-31 10:00:00,137.72,137.84,137.66,137.75,5540.0,106.1698,106.2623,106.1235,106.1929,5540.0
2017-10-31 10:05:00,137.66,137.74,137.5,137.55,12283.0,106.1235,106.1852,106.0002,106.0387,12283.0
2017-10-31 10:10:00,137.52,137.6,137.45,137.46,21908.0,106.0156,106.0772,105.9616,105.9693,21908.0
2017-10-31 10:15:00,137.55,137.75,137.55,137.6,6620.0,106.0387,106.1929,106.0387,106.0772,6620.0
2017-10-31 10:20:00,137.56,137.71,137.56,137.67,4800.0,106.0464,106.162,106.0464,106.1312,4800.0
2017-10-31 10:25:00,137.7,137.75,137.59,137.7,6792.0,106.1543,106.1929,106.0695,106.1543,6792.0
2017-10-31 10:30:00,137.7,137.72,137.57,137.66,6340.0,106.1543,106.1698,106.0541,106.1235,6340.0
2017-10-31 10:35:00,137.67,137.68,137.51,137.68,3978.0,106.1312,106.1389,106.0079,106.1389,3978.0
2017-10-31 10:40:00,137.66,137.77,137.63,137.71,6872.0,106.1235,106.2083,106.1004,106.162,6872.0
2017-10-31 10:45:00,137.71,137.77,137.67,137.69,8247.0,106.162,106.2083,106.1312,106.1466,8247.0
2017-10-31 10:50:00,137.75,137.87,137.71,137.71,16524.0,106.1929,106.2854,106.162,106.162,16524.0
2017-10-31 10:55:00,137.71,137.88,137.71,137.87,20927.0,106.162,106.2931,106.162,106.2854,20927.0
2017-10-31 11:00:00,137.86,137.86,137.63,137.71,14163.0,106.2777,106.2777,106.1004,106.162,14163.0
2017-10-31 11:05:00,137.73,137.93,137.71,137.91,5689.0,106.1775,106.3316,106.162,106.3162,5689.0
2017-10-31 11:10:00,137.91,138.2,137.91,138.17,14104.0,106.3162,106.5398,106.3162,106.5167,14104.0
2017-10-31 11:15:00,138.17,138.19,138.04,138.05,9759.0,106.5167,106.5321,106.4164,106.4242,9759.0
2017-10-31 11:20:00,138.04,138.1,138.02,138.08,11656.0,106.4164,106.4627,106.401,106.4473,11656.0
2017-10-31 11:25:00,138.08,138.11,137.9,137.9,6769.0,106.4473,106.4704,106.3085,106.3085,6769.0
2017-10-31 11:30:00,137.86,137.95,137.83,137.9,3649.0,106.2777,106.3471,106.2546,106.3085,3649.0
2017-10-31 11:35:00,137.9,137.93,137.77,137.83,4237.0,106.3085,106.3316,106.2083,106.2546,4237.0
2017-10-31 11:40:00,137.77,137.94,137.77,137.8,4113.0,106.2083,106.3394,106.2083,106.2314,4113.0
2017-10-31 11:45:00,137.8,137.89,137.77,137.84,2883.0,106.2314,106.3008,106.2083,106.2623,2883.0
2017-10-31 11:50:00,137.84,137.89,137.77,137.89,2388.0,106.2623,106.3008,106.2083,106.3008,2388.0
2017-10-31 11:55:00,137.91,137.98,137.82,137.89,8762.0,106.3162,106.3702,106.2468,106.3008,8762.0
2017-10-31 12:00:00,137.91,137.93,137.81,137.81,4732.0,106.3162,106.3316,106.2391,106.2391,4732.0
2017-10-31 12:05:00,137.77,137.78,137.64,137.65,2701.0,106.2083,106.216,106.1081,106.1158,2701.0
2017-10-31 12:10:00,137.73,137.84,137.73,137.84,3217.0,106.1775,106.2623,106.1775,106.2623,3217.0
2017-10-31 12:15:00,137.86,137.89,137.78,137.89,3969.0,106.2777,106.3008,106.216,106.3008,3969.0
2017-10-31 12:20:00,137.88,137.94,137.84,137.84,3925.0,106.2931,106.3394,106.2623,106.2623,3925.0
2017-10-31 12:25:00,137.84,137.86,137.74,137.75,4294.0,106.2623,106.2777,106.1852,106.1929,4294.0
2017-10-31 12:30:00,137.79,137.83,137.63,137.63,2800.0,106.2237,106.2546,106.1004,106.1004,2800.0
2017-10-31 12:35:00,137.62,137.68,137.6,137.63,3830.0,106.0927,106.1389,106.0772,106.1004,3830.0
2017-10-31 12:40:00,137.63,137.7,137.62,137.64,2900.0,106.1004,106.1543,106.0927,106.1081,2900.0
2017-10-31 12:45:00,137.61,137.75,137.61,137.67,5133.0,106.085,106.1929,106.085,106.1312,5133.0
2017-10-31 12:50:00,137.64,137.72,137.59,137.72,7186.0,106.1081,106.1698,106.0695,106.1698,7186.0
2017-10-31 12:55:00,137.7,137.72,137.5,137.52,5238.0,106.1543,106.1698,106.0002,106.0156,5238.0
2017-10-31 13:00:00,137.52,137.52,137.34,137.37,4268.0,106.0156,106.0156,105.8768,105.8999,4268.0
2017-10-31 13:05:00,137.36,137.49,137.31,137.48,4621.0,105.8922,105.9924,105.8537,105.9847,4621.0
2017-10-31 13:10:00,137.47,137.49,137.39,137.4,3563.0,105.977,105.9924,105.9154,105.9231,3563.0
2017-10-31 13:15:00,137.4,137.4,137.23,137.23,4600.0,105.9231,105.9231,105.792,105.792,4600.0
2017-10-31 13:20:00,137.25,137.39,137.24,137.34,3178.0,105.8074,105.9154,105.7997,105.8768,3178.0
2017-10-31 13:25:00,137.36,137.44,137.31,137.31,2001.0,105.8922,105.9539,105.8537,105.8537,2001.0
2017-10-31 13:30:00,137.31,137.38,137.31,137.34,3820.0,105.8537,105.9076,105.8537,105.8768,3820.0
2017-10-31 13:35:00,137.31,137.35,137.26,137.32,4238.0,105.8537,105.8845,105.8151,105.8614,4238.0
2017-10-31 13:40:00,137.31,137.48,137.29,137.47,7510.0,105.8537,105.9847,105.8383,105.977,7510.0
2017-10-31 13:45:00,137.48,137.53,137.47,137.49,3765.0,105.9847,106.0233,105.977,105.9924,3765.0
2017-10-31 13:50:00,137.52,137.64,137.5,137.55,4212.0,106.0156,106.1081,106.0002,106.0387,4212.0
2017-10-31 13:55:00,137.55,137.64,137.52,137.54,2278.0,106.0387,106.1081,106.0156,106.031,2278.0
2017-10-31 14:00:00,137.56,137.57,137.43,137.45,3090.0,106.0464,106.0541,105.9462,105.9616,3090.0
2017-10-31 14:05:00,137.45,137.45,137.3,137.3,5251.0,105.9616,105.9616,105.846,105.846,5251.0
2017-10-31 14:10:00,137.31,137.41,137.3,137.38,6908.0,105.8537,105.9308,105.846,105.9076,6908.0
2017-10-31 14:15:00,137.4,137.47,137.37,137.47,3188.0,105.9231,105.977,105.8999,105.977,3188.0
2017-10-31 14:20:00,137.47,137.48,137.37,137.37,3854.0,105.977,105.9847,105.8999,105.8999,3854.0
2017-10-31 14:25:00,137.39,137.46,137.36,137.46,3474.0,105.9154,105.9693,105.8922,105.9693,3474.0
2017-10-31 14:30:00,137.43,137.45,137.36,137.42,4342.0,105.9462,105.9616,105.8922,105.9385,4342.0
2017-10-31 14:35:00,137.41,137.49,137.41,137.46,5274.0,105.9308,105.9924,105.9308,105.9693,5274.0
2017-10-31 14:40:00,137.45,137.49,137.4,137.44,5330.0,105.9616,105.9924,105.9231,105.9539,5330.0
2017-10-31 14:45:00,137.46,137.48,137.43,137.47,5817.0,105.9693,105.9847,105.9462,105.977,5817.0
2017-10-31 14:50:00,137.49,137.52,137.46,137.47,4163.0,105.9924,106.0156,105.9693,105.977,4163.0
2017-10-31 14:55:00,137.49,137.5,137.41,137.46,4200.0,105.9924,106.0002,105.9308,105.9693,4200.0
2017-10-31 15:00:00,137.46,137.52,137.43,137.45,5059.0,105.9693,106.0156,105.9462,105.9616,5059.0
2017-10-31 15:05:00,137.43,137.61,137.38,137.53,22040.0,105.9462,106.085,105.9076,106.0233,22040.0
2017-10-31 15:10:00,137.5,137.54,137.43,137.53,5601.0,106.0002,106.031,105.9462,106.0233,5601.0
2017-10-31 15:15:00,137.52,137.52,137.36,137.36,4740.0,106.0156,106.0156,105.8922,105.8922,4740.0
2017-10-31 15:20:00,137.36,137.42,137.32,137.33,4842.0,105.8922,105.9385,105.8614,105.8691,4842.0
2017-10-31 15:25:00,137.32,137.35,137.16,137.18,4966.0,105.8614,105.8845,105.738,105.7535,4966.0
2017-10-31 15:30:00,137.18,137.2,137.08,137.13,14167.0,105.7535,105.7689,105.6764,105.7149,14167.0
2017-10-31 15:35:00,137.1,137.14,137.04,137.04,11794.0,105.6918,105.7226,105.6455,105.6455,11794.0
2017-10-31 15:40:00,137.05,137.06,136.98,137.01,17549.0,105.6532,105.661,105.5993,105.6224,17549.0
2017-10-31 15:45:00,137.01,137.01,136.88,137.0,18246.0,105.6224,105.6224,105.5222,105.6147,18246.0
2017-10-31 15:50:00,136.96,136.97,136.82,136.83,23185.0,105.5839,105.5916,105.4759,105.4836,23185.0
2017-10-31 15:55:00,136.85,136.93,136.76,136.8,73507.0,105.4991,105.5607,105.4297,105.4605,73507.0
2017-11-01 09:30:00,137.88,137.9,137.41,137.74,25188.0,106.2931,106.3085,105.9308,106.1852,25188.0
2017-11-01 09:35:00,137.74,138.26,137.74,138.15,16041.0,106.1852,106.586,106.1852,106.5012,16041.0
2017-11-01 09:40:00,138.22,138.42,138.22,138.34,26983.0,106.5552,106.7094,106.5552,106.6477,26983.0
2017-11-01 09:45:00,138.4,138.64,138.29,138.33,11957.0,106.694,106.879,106.6092,106.64,11957.0
2017-11-01 09:50:00,138.33,138.56,138.25,138.31,10410.0,106.64,106.8173,106.5783,106.6246,10410.0
2017-11-01 09:55:00,138.25,138.34,138.13,138.13,13293.0,106.5783,106.6477,106.4858,106.4858,13293.0
2017-11-01 10:00:00,138.22,138.22,137.92,137.94,15540.0,106.5552,106.5552,106.3239,106.3394,15540.0
2017-11-01 10:05:00,137.95,138.22,137.88,138.19,7278.0,106.3471,106.5552,106.2931,106.5321,7278.0
2017-11-01 10:10:00,138.18,138.26,137.98,138.16,13457.0,106.5244,106.586,106.3702,106.509,13457.0
2017-11-01 10:15:00,138.15,138.15,137.94,138.05,7150.0,106.5012,106.5012,106.3394,106.4242,7150.0
2017-11-01 10:20:00,138.09,138.19,138.05,138.16,4704.0,106.455,106.5321,106.4242,106.509,4704.0
2017-11-01 10:25:00,138.14,138.14,137.89,137.98,11656.0,106.4935,106.4935,106.3008,106.3702,11656.0
2017-11-01 10:30:00,137.95,137.99,137.68,137.87,11877.0,106.3471,106.3779,106.1389,106.2854,11877.0
2017-11-01 10:35:00,138.03,138.05,137.94,137.97,7426.0,106.4087,106.4242,106.3394,106.3625,7426.0
2017-11-01 10:40:00,137.97,138.11,137.94,138.1,6706.0,106.3625,106.4704,106.3394,106.4627,6706.0
2017-11-01 10:45:00,138.09,138.09,137.86,138.04,9844.0,106.455,106.455,106.2777,106.4164,9844.0
2017-11-01 10:50:00,138.01,138.3,138.01,138.3,11740.0,106.3933,106.6169,106.3933,106.6169,11740.0
2017-11-01 10:55:00,138.3,138.34,138.11,138.13,8617.0,106.6169,106.6477,106.4704,106.4858,8617.0
2017-11-01 11:00:00,138.13,138.19,137.92,137.95,7708.0,106.4858,106.5321,106.3239,106.3471,7708.0
2017-11-01 11:05:00,137.89,138.08,137.89,138.03,5403.0,106.3008,106.4473,106.3008,106.4087,5403.0
2017-11-01 11:10:00,137.97,138.03,137.93,137.96,4444.0,106.3625,106.4087,106.3316,106.3548,4444.0
2017-11-01 11:15:00,137.96,138.01,137.9,137.92,4921.0,106.3548,106.3933,106.3085,106.3239,4921.0
2017-11-01 11:20:00,137.91,137.96,137.74,137.88,7207.0,106.3162,106.3548,106.1852,106.2931,7207.0
2017-11-01 11:25:00,137.87,137.93,137.81,137.85,4079.0,106.2854,106.3316,106.2391,106.27,4079.0
2017-11-01 11:30:00,137.82,137.82,137.74,137.81,7331.0,106.2468,106.2468,106.1852,106.2391,7331.0
2017-11-01 11:35:00,137.74,137.74,137.52,137.65,6843.0,106.1852,106.1852,106.0156,106.1158,6843.0
2017-11-01 11:40:00,137.64,137.88,137.63,137.88,5800.0,106.1081,106.2931,106.1004,106.2931,5800.0
2017-11-01 11:45:00,137.82,137.84,137.72,137.82,5481.0,106.2468,106.2623,106.1698,106.2468,5481.0
2017-11-01 11:50:00,137.84,137.87,137.68,137.74,5890.0,106.2623,106.2854,106.1389,106.1852,5890.0
2017-11-01 11:55:00,137.77,137.89,137.66,137.87,4758.0,106.2083,106.3008,106.1235,106.2854,4758.0
2017-11-01 12:00:00,137.82,137.86,137.71,137.77,6890.0,106.2468,106.2777,106.162,106.2083,6890.0
2017-11-01 12:05:00,137.8,137.82,137.61,137.64,6520.0,106.2314,106.2468,106.085,106.1081,6520.0
2017-11-01 12:10:00,137.64,137.65,137.35,137.38,6667.0,106.1081,106.1158,105.8845,105.9076,6667.0
2017-11-01 12:15:00,137.38,137.43,137.22,137.25,9543.0,105.9076,105.9462,105.7843,105.8074,9543.0
2017-11-01 12:20:00,137.25,137.25,137.14,137.18,4450.0,105.8074,105.8074,105.7226,105.7535,4450.0
2017-11-01 12:25:00,137.21,137.23,137.12,137.17,4271.0,105.7766,105.792,105.7072,105.7458,4271.0
2017-11-01 12:30:00,137.21,137.27,137.21,137.22,4020.0,105.7766,105.8228,105.7766,105.7843,4020.0
2017-11-01 12:35:00,137.25,137.26,137.17,137.17,17281.0,105.8074,105.8151,105.7458,105.7458,17281.0
2017-11-01 12:40:00,137.18,137.26,137.06,137.11,11826.0,105.7535,105.8151,105.661,105.6995,11826.0
2017-11-01 12:45:00,137.11,137.11,136.9,136.9,10831.0,105.6995,105.6995,105.5376,105.5376,10831.0
2017-11-01 12:50:00,136.89,137.08,136.88,137.08,17948.0,105.5299,105.6764,105.5222,105.6764,17948.0
2017-11-01 12:55:00,137.07,137.08,136.97,136.97,9144.0,105.6687,105.6764,105.5916,105.5916,9144.0
2017-11-01 13:00:00,137.02,137.06,136.94,137.03,36176.0,105.6301,105.661,105.5684,105.6378,36176.0
2017-11-01 13:05:00,137.03,137.08,136.9,136.93,7044.0,105.6378,105.6764,105.5376,105.5607,7044.0
2017-11-01 13:10:00,136.92,137.07,136.92,137.03,6295.0,105.553,105.6687,105.553,105.6378,6295.0
2017-11-01 13:15:00,136.96,137.05,136.91,136.91,4522.0,105.5839,105.6532,105.5453,105.5453,4522.0
2017-11-01 13:20:00,137.03,137.04,136.97,137.04,4598.0,105.6378,105.6455,105.5916,105.6455,4598.0
2017-11-01 13:25:00,137.04,137.08,137.03,137.06,6265.0,105.6455,105.6764,105.6378,105.661,6265.0
2017-11-01 13:30:00,137.07,137.21,136.99,137.14,18037.0,105.6687,105.7766,105.607,105.7226,18037.0
2017-11-01 13:35:00,137.19,137.22,137.06,137.09,6793.0,105.7612,105.7843,105.661,105.6841,6793.0
2017-11-01 13:40:00,137.14,137.19,137.07,137.07,2446.0,105.7226,105.7612,105.6687,105.6687,2446.0
2017-11-01 13:45:00,137.12,137.17,137.07,137.1,3423.0,105.7072,105.7458,105.6687,105.6918,3423.0
2017-11-01 13:50:00,137.06,137.17,137.01,137.13,7482.0,105.661,105.7458,105.6224,105.7149,7482.0
2017-11-01 13:55:00,137.13,137.42,137.09,137.4,6505.0,105.7149,105.9385,105.6841,105.9231,6505.0
2017-11-01 14:00:00,137.41,137.45,137.22,137.29,6386.0,105.9308,105.9616,105.7843,105.8383,6386.0
2017-11-01 14:05:00,137.29,137.29,136.95,137.03,16794.0,105.8383,105.8383,105.5762,105.6378,16794.0
2017-11-01 14:10:00,137.01,137.17,136.92,137.16,36256.0,105.6224,105.7458,105.553,105.738,36256.0
2017-11-01 14:15:00,137.17,137.23,137.1,137.14,3150.0,105.7458,105.792,105.6918,105.7226,3150.0
2017-11-01 14:20:00,137.19,137.21,137.06,137.16,8717.0,105.7612,105.7766,105.661,105.738,8717.0
2017-11-01 14:25:00,137.17,137.2,137.09,137.11,11042.0,105.7458,105.7689,105.6841,105.6995,11042.0
2017-11-01 14:30:00,137.15,137.2,137.13,137.17,9944.0,105.7303,105.7689,105.7149,105.7458,9944.0
2017-11-01 14:35:00,137.16,137.37,137.16,137.25,7015.0,105.738,105.8999,105.738,105.8074,7015.0
2017-11-01 14:40:00,137.28,137.36,137.22,137.22,10690.0,105.8306,105.8922,105.7843,105.7843,10690.0
2017-11-01 14:45:00,137.25,137.25,137.14,137.23,8342.0,105.8074,105.8074,105.7226,105.792,8342.0
2017-11-01 14:50:00,137.22,137.28,137.18,137.19,6083.0,105.7843,105.8306,105.7535,105.7612,6083.0
2017-11-01 14:55:00,137.2,137.23,137.11,137.12,6609.0,105.7689,105.792,105.6995,105.7072,6609.0
2017-11-01 15:00:00,137.15,137.15,137.05,137.1,5725.0,105.7303,105.7303,105.6532,105.6918,5725.0
2017-11-01 15:05:00,137.06,137.14,136.98,136.98,9881.0,105.661,105.7226,105.5993,105.5993,9881.0
2017-11-01 15:10:00,136.98,137.07,136.95,137.07,5468.0,105.5993,105.6687,105.5762,105.6687,5468.0
2017-11-01 15:15:00,137.05,137.07,136.82,136.86,12830.0,105.6532,105.6687,105.4759,105.5068,12830.0
2017-11-01 15:20:00,136.82,136.86,136.78,136.81,7683.0,105.4759,105.5068,105.4451,105.4682,7683.0
2017-11-01 15:25:00,136.82,136.93,136.81,136.85,7310.0,105.4759,105.5607,105.4682,105.4991,7310.0
2017-11-01 15:30:00,136.87,136.95,136.83,136.93,10349.0,105.5145,105.5762,105.4836,105.5607,10349.0
2017-11-01 15:35:00,136.93,136.97,136.88,136.89,13627.0,105.5607,105.5916,105.5222,105.5299,13627.0
2017-11-01 15:40:00,136.88,136.97,136.82,136.82,15438.0,105.5222,105.5916,105.4759,105.4759,15438.0
2017-11-01 15:45:00,136.82,136.91,136.76,136.79,26911.0,105.4759,105.5453,105.4297,105.4528,26911.0
2017-11-01 15:50:00,136.79,136.9,136.79,136.89,25552.0,105.4528,105.5376,105.4528,105.5299,25552.0
2017-11-01 15:55:00,136.9,136.96,136.87,136.94,69022.0,105.5376,105.5839,105.5145,105.5684,69022.0
2017-11-02 09:30:00,137.2,137.31,136.71,136.96,23622.0,105.7689,105.8537,105.3911,105.5839,23622.0
2017-11-02 09:35:00,137.01,137.4,136.88,137.4,7247.0,105.6224,105.9231,105.5222,105.9231,7247.0
2017-11-02 09:40:00,137.4,137.63,137.32,137.32,14103.0,105.9231,106.1004,105.8614,105.8614,14103.0
2017-11-02 09:45:00,137.25,137.34,137.11,137.11,8811.0,105.8074,105.8768,105.6995,105.6995,8811.0
2017-11-02 09:50:00,137.1,137.3,137.04,137.24,7055.0,105.6918,105.846,105.6455,105.7997,7055.0
2017-11-02 09:55:00,137.33,137.35,137.18,137.18,4125.0,105.8691,105.8845,105.7535,105.7535,4125.0
2017-11-02 10:00:00,137.2,137.21,136.75,136.84,12521.0,105.7689,105.7766,105.422,105.4914,12521.0
2017-11-02 10:05:00,136.78,136.78,136.2,136.27,21780.0,105.4451,105.4451,104.998,105.0519,21780.0
2017-11-02 10:10:00,136.15,136.52,136.1,136.14,6975.0,104.9594,105.2447,104.9209,104.9517,6975.0
2017-11-02 10:15:00,136.23,136.51,136.23,136.41,4463.0,105.0211,105.237,105.0211,105.1599,4463.0
2017-11-02 10:20:00,136.41,136.63,136.38,136.54,7100.0,105.1599,105.3295,105.1367,105.2601,7100.0
2017-11-02 10:25:00,136.54,136.92,136.5,136.89,2533.0,105.2601,105.553,105.2292,105.5299,2533.0
2017-11-02 10:30:00,136.89,136.96,136.63,136.64,7735.0,105.5299,105.5839,105.3295,105.3372,7735.0
2017-11-02 10:35:00,136.67,136.77,136.6,136.71,8983.0,105.3603,105.4374,105.3063,105.3911,8983.0
2017-11-02 10:40:00,136.8,137.06,136.77,137.04,5831.0,105.4605,105.661,105.4374,105.6455,5831.0
2017-11-02 10:45:00,136.99,137.07,136.96,136.99,4412.0,105.607,105.6687,105.5839,105.607,4412.0
2017-11-02 10:50:00,137.06,137.21,136.99,137.14,6200.0,105.661,105.7766,105.607,105.7226,6200.0
2017-11-02 10:55:00,137.21,137.37,137.14,137.28,4191.0,105.7766,105.8999,105.7226,105.8306,4191.0
2017-11-02 11:00:00,137.26,137.4,137.19,137.31,5926.0,105.8151,105.9231,105.7612,105.8537,5926.0
2017-11-02 11:05:00,137.31,137.42,137.22,137.34,4686.0,105.8537,105.9385,105.7843,105.8768,4686.0
2017-11-02 11:10:00,137.42,137.61,137.39,137.52,7404.0,105.9385,106.085,105.9154,106.0156,7404.0
2017-11-02 11:15:00,137.46,137.62,137.46,137.53,8263.0,105.9693,106.0927,105.9693,106.0233,8263.0
2017-11-02 11:20:00,137.52,137.61,137.37,137.5,10297.0,106.0156,106.085,105.8999,106.0002,10297.0
2017-11-02 11:25:00,137.52,137.53,137.28,137.44,9105.0,106.0156,106.0233,105.8306,105.9539,9105.0
2017-11-02 11:30:00,137.37,137.49,137.26,137.49,4277.0,105.8999,105.9924,105.8151,105.9924,4277.0
2017-11-02 11:35:00,137.43,137.44,137.21,137.28,4250.0,105.9462,105.9539,105.7766,105.8306,4250.0
2017-11-02 11:40:00,137.24,137.29,137.1,137.1,6505.0,105.7997,105.8383,105.6918,105.6918,6505.0
2017-11-02 11:45:00,137.18,137.25,136.98,136.98,13196.0,105.7535,105.8074,105.5993,105.5993,13196.0
2017-11-02 11:50:00,137.03,137.36,137.02,137.34,4036.0,105.6378,105.8922,105.6301,105.8768,4036.0
2017-11-02 11:55:00,137.29,137.37,137.08,137.22,13823.0,105.8383,105.8999,105.6764,105.7843,13823.0
2017-11-02 12:00:00,137.21,137.48,137.21,137.47,1958.0,105.7766,105.9847,105.7766,105.977,1958.0
2017-11-02 12:05:00,137.49,137.92,137.49,137.87,6959.0,105.9924,106.3239,105.9924,106.2854,6959.0
2017-11-02 12:10:00,137.84,138.4,137.84,138.27,8916.0,106.2623,106.694,106.2623,106.5938,8916.0
2017-11-02 12:15:00,138.39,138.44,138.29,138.37,4125.0,106.6863,106.7248,106.6092,106.6708,4125.0
2017-11-02 12:20:00,138.34,138.39,138.2,138.22,8486.0,106.6477,106.6863,106.5398,106.5552,8486.0
2017-11-02 12:25:00,138.16,138.34,138.09,138.34,3220.0,106.509,106.6477,106.455,106.6477,3220.0
2017-11-02 12:30:00,138.25,138.29,138.15,138.15,6604.0,106.5783,106.6092,106.5012,106.5012,6604.0
2017-11-02 12:35:00,138.16,138.38,138.16,138.34,4074.0,106.509,106.6786,106.509,106.6477,4074.0
2017-11-02 12:40:00,138.28,138.41,138.2,138.2,3300.0,106.6015,106.7017,106.5398,106.5398,3300.0
2017-11-02 12:45:00,138.28,138.37,138.16,138.32,3000.0,106.6015,106.6708,106.509,106.6323,3000.0
2017-11-02 12:50:00,138.36,138.43,138.32,138.32,3600.0,106.6631,106.7171,106.6323,106.6323,3600.0
2017-11-02 12:55:00,138.35,138.41,138.29,138.39,2774.0,106.6554,106.7017,106.6092,106.6863,2774.0
2017-11-02 13:00:00,138.38,138.38,138.13,138.13,3143.0,106.6786,106.6786,106.4858,106.4858,3143.0
2017-11-02 13:05:00,138.18,138.18,137.8,137.8,4500.0,106.5244,106.5244,106.2314,106.2314,4500.0
2017-11-02 13:10:00,137.8,137.94,137.77,137.93,5514.0,106.2314,106.3394,106.2083,106.3316,5514.0
2017-11-02 13:15:00,137.96,138.01,137.92,137.96,2217.0,106.3548,106.3933,106.3239,106.3548,2217.0
2017-11-02 13:20:00,137.97,137.97,137.83,137.93,3175.0,106.3625,106.3625,106.2546,106.3316,3175.0
2017-11-02 13:25:00,137.9,137.96,137.67,137.67,4463.0,106.3085,106.3548,106.1312,106.1312,4463.0
2017-11-02 13:30:00,137.64,137.76,137.61,137.76,4701.0,106.1081,106.2006,106.085,106.2006,4701.0
2017-11-02 13:35:00,137.83,137.83,137.74,137.8,3510.0,106.2546,106.2546,106.1852,106.2314,3510.0
2017-11-02 13:40:00,137.75,137.86,137.75,137.8,5613.0,106.1929,106.2777,106.1929,106.2314,5613.0
2017-11-02 13:45:00,137.81,137.85,137.71,137.75,7894.0,106.2391,106.27,106.162,106.1929,7894.0
2017-11-02 13:50:00,137.75,137.88,137.7,137.72,8188.0,106.1929,106.2931,106.1543,106.1698,8188.0
2017-11-02 13:55:00,137.72,137.83,137.71,137.79,2800.0,106.1698,106.2546,106.162,106.2237,2800.0
2017-11-02 14:00:00,137.81,137.88,137.75,137.88,2800.0,106.2391,106.2931,106.1929,106.2931,2800.0
2017-11-02 14:05:00,137.86,137.89,137.78,137.87,3578.0,106.2777,106.3008,106.216,106.2854,3578.0
2017-11-02 14:10:00,137.91,137.95,137.88,137.88,2380.0,106.3162,106.3471,106.2931,106.2931,2380.0
2017-11-02 14:15:00,137.9,137.92,137.85,137.86,3154.0,106.3085,106.3239,106.27,106.2777,3154.0
2017-11-02 14:20:00,137.84,137.95,137.81,137.91,4365.0,106.2623,106.3471,106.2391,106.3162,4365.0
2017-11-02 14:25:00,137.93,137.97,137.81,137.97,5064.0,106.3316,106.3625,106.2391,106.3625,5064.0
2017-11-02 14:30:00,138.01,138.01,137.83,137.85,5000.0,106.3933,106.3933,106.2546,106.27,5000.0
2017-11-02 14:35:00,137.88,137.94,137.8,137.83,8147.0,106.2931,106.3394,106.2314,106.2546,8147.0
2017-11-02 14:40:00,137.87,137.88,137.64,137.68,5790.0,106.2854,106.2931,106.1081,106.1389,5790.0
2017-11-02 14:45:00,137.69,137.8,137.65,137.8,6426.0,106.1466,106.2314,106.1158,106.2314,6426.0
2017-11-02 14:50:00,137.8,137.83,137.7,137.73,5272.0,106.2314,106.2546,106.1543,106.1775,5272.0
2017-11-02 14:55:00,137.67,137.75,137.62,137.71,7009.0,106.1312,106.1929,106.0927,106.162,7009.0
2017-11-02 15:00:00,137.7,137.7,137.57,137.66,3821.0,106.1543,106.1543,106.0541,106.1235,3821.0
2017-11-02 15:05:00,137.65,137.66,137.5,137.52,7207.0,106.1158,106.1235,106.0002,106.0156,7207.0
2017-11-02 15:10:00,137.48,137.73,137.43,137.71,8753.0,105.9847,106.1775,105.9462,106.162,8753.0
2017-11-02 15:15:00,137.73,137.76,137.66,137.71,9344.0,106.1775,106.2006,106.1235,106.162,9344.0
2017-11-02 15:20:00,137.71,137.89,137.7,137.81,13513.0,106.162,106.3008,106.1543,106.2391,13513.0
2017-11-02 15:25:00,137.83,137.98,137.82,137.94,19508.0,106.2546,106.3702,106.2468,106.3394,19508.0
2017-11-02 15:30:00,137.93,138.08,137.9,138.06,16772.0,106.3316,106.4473,106.3085,106.4319,16772.0
2017-11-02 15:35:00,138.08,138.26,138.08,138.22,13276.0,106.4473,106.586,106.4473,106.5552,13276.0
2017-11-02 15:40:00,138.21,138.27,138.13,138.17,22360.0,106.5475,106.5938,106.4858,106.5167,22360.0
2017-11-02 15:45:00,138.18,138.45,138.16,138.41,26356.0,106.5244,106.7325,106.509,106.7017,26356.0
2017-11-02 15:50:00,138.42,138.47,138.31,138.35,22351.0,106.7094,106.7479,106.6246,106.6554,22351.0
2017-11-02 15:55:00,138.35,138.45,138.3,138.39,79750.0,106.6554,106.7325,106.6169,106.6863,79750.0
2017-11-03 09:30:00,137.63,138.36,137.63,137.97,34510.0,106.1004,106.6631,106.1004,106.3625,34510.0
2017-11-03 09:35:00,137.79,138.01,137.73,137.93,9161.0,106.2237,106.3933,106.1775,106.3316,9161.0
2017-11-03 09:40:00,138.03,138.17,137.74,137.74,22032.0,106.4087,106.5167,106.1852,106.1852,22032.0
2017-11-03 09:45:00,137.85,137.99,137.71,137.93,9610.0,106.27,106.3779,106.162,106.3316,9610.0
2017-11-03 09:50:00,137.89,137.91,137.64,137.72,4065.0,106.3008,106.3162,106.1081,106.1698,4065.0
2017-11-03 09:55:00,137.69,137.79,137.65,137.75,10522.0,106.1466,106.2237,106.1158,106.1929,10522.0
2017-11-03 10:00:00,137.76,137.99,137.76,137.87,4410.0,106.2006,106.3779,106.2006,106.2854,4410.0
2017-11-03 10:05:00,137.79,137.8,137.52,137.62,9190.0,106.2237,106.2314,106.0156,106.0927,9190.0
2017-11-03 10:10:00,137.54,137.66,137.42,137.66,6371.0,106.031,106.1235,105.9385,106.1235,6371.0
2017-11-03 10:15:00,137.62,137.71,137.57,137.57,11863.0,106.0927,106.162,106.0541,106.0541,11863.0
2017-11-03 10:20:00,137.61,137.69,137.58,137.58,5811.0,106.085,106.1466,106.0618,106.0618,5811.0
2017-11-03 10:25:00,137.61,137.65,137.46,137.52,4203.0,106.085,106.1158,105.9693,106.0156,4203.0
2017-11-03 10:30:00,137.53,137.59,137.43,137.56,4610.0,106.0233,106.0695,105.9462,106.0464,4610.0
2017-11-03 10:35:00,137.56,137.8,137.51,137.76,5928.0,106.0464,106.2314,106.0079,106.2006,5928.0
2017-11-03 10:40:00,137.76,138.07,137.74,137.97,6001.0,106.2006,106.4396,106.1852,106.3625,6001.0
2017-11-03 10:45:00,137.96,138.02,137.96,138.0,3400.0,106.3548,106.401,106.3548,106.3856,3400.0
2017-11-03 10:50:00,137.99,138.0,137.87,137.92,4355.0,106.3779,106.3856,106.2854,106.3239,4355.0
2017-11-03 10:55:00,137.93,138.02,137.88,137.88,9169.0,106.3316,106.401,106.2931,106.2931,9169.0
2017-11-03 11:00:00,137.95,137.97,137.87,137.97,7495.0,106.3471,106.3625,106.2854,106.3625,7495.0
2017-11-03 11:05:00,137.98,138.12,137.97,138.06,12475.0,106.3702,106.4781,106.3625,106.4319,12475.0
2017-11-03 11:10:00,138.06,138.24,138.06,138.2,9136.0,106.4319,106.5706,106.4319,106.5398,9136.0
2017-11-03 11:15:00,138.18,138.25,138.18,138.22,3850.0,106.5244,106.5783,106.5244,106.5552,3850.0
2017-11-03 11:20:00,138.2,138.31,138.14,138.18,8942.0,106.5398,106.6246,106.4935,106.5244,8942.0
2017-11-03 11:25:00,138.22,138.3,138.18,138.3,5030.0,106.5552,106.6169,106.5244,106.6169,5030.0
2017-11-03 11:30:00,138.31,138.33,138.22,138.33,4993.0,106.6246,106.64,106.5552,106.64,4993.0
2017-11-03 11:35:00,138.35,138.49,138.26,138.26,8056.0,106.6554,106.7634,106.586,106.586,8056.0
2017-11-03 11:40:00,138.25,138.25,138.08,138.1,3311.0,106.5783,106.5783,106.4473,106.4627,3311.0
2017-11-03 11:45:00,138.09,138.18,138.06,138.09,3541.0,106.455,106.5244,106.4319,106.455,3541.0
2017-11-03 11:50:00,138.1,138.11,137.97,137.97,4220.0,106.4627,106.4704,106.3625,106.3625,4220.0
2017-11-03 11:55:00,137.98,138.03,137.91,137.95,11196.0,106.3702,106.4087,106.3162,106.3471,11196.0
2017-11-03 12:00:00,137.95,138.05,137.94,138.02,7968.0,106.3471,106.4242,106.3394,106.401,7968.0
2017-11-03 12:05:00,138.05,138.09,138.01,138.09,2507.0,106.4242,106.455,106.3933,106.455,2507.0
2017-11-03 12:10:00,138.09,138.13,137.95,137.95,5279.0,106.455,106.4858,106.3471,106.3471,5279.0
2017-11-03 12:15:00,138.0,138.05,137.95,138.01,9737.0,106.3856,106.4242,106.3471,106.3933,9737.0
2017-11-03 12:20:00,138.01,138.04,137.95,137.95,4289.0,106.3933,106.4164,106.3471,106.3471,4289.0
2017-11-03 12:25:00,137.98,138.08,137.97,138.06,4800.0,106.3702,106.4473,106.3625,106.4319,4800.0
2017-11-03 12:30:00,138.01,138.13,138.01,138.11,5464.0,106.3933,106.4858,106.3933,106.4704,5464.0
2017-11-03 12:35:00,138.14,138.28,138.11,138.23,4220.0,106.4935,106.6015,106.4704,106.5629,4220.0
2017-11-03 12:40:00,138.28,138.44,138.23,138.44,6139.0,106.6015,106.7248,106.5629,106.7248,6139.0
2017-11-03 12:45:00,138.47,138.54,138.37,138.4,5375.0,106.7479,106.8019,106.6708,106.694,5375.0
2017-11-03 12:50:00,138.36,138.39,138.29,138.32,3138.0,106.6631,106.6863,106.6092,106.6323,3138.0
2017-11-03 12:55:00,138.32,138.32,138.19,138.19,3773.0,106.6323,106.6323,106.5321,106.5321,3773.0
2017-11-03 13:00:00,138.22,138.28,138.16,138.28,3472.0,106.5552,106.6015,106.509,106.6015,3472.0
2017-11-03 13:05:00,138.15,138.19,138.09,138.11,2510.0,106.5012,106.5321,106.455,106.4704,2510.0
2017-11-03 13:10:00,138.13,138.18,138.02,138.03,3000.0,106.4858,106.5244,106.401,106.4087,3000.0
2017-11-03 13:15:00,138.05,138.14,138.04,138.1,5026.0,106.4242,106.4935,106.4164,106.4627,5026.0
2017-11-03 13:20:00,138.17,138.19,138.13,138.15,1800.0,106.5167,106.5321,106.4858,106.5012,1800.0
2017-11-03 13:25:00,138.15,138.15,138.03,138.05,7053.0,106.5012,106.5012,106.4087,106.4242,7053.0
2017-11-03 13:30:00,138.04,138.14,138.04,138.14,2197.0,106.4164,106.4935,106.4164,106.4935,2197.0
2017-11-03 13:35:00,138.15,138.33,138.11,138.3,8096.0,106.5012,106.64,106.4704,106.6169,8096.0
2017-11-03 13:40:00,138.26,138.28,138.2,138.26,2135.0,106.586,106.6015,106.5398,106.586,2135.0
2017-11-03 13:45:00,138.29,138.3,138.25,138.27,1600.0,106.6092,106.6169,106.5783,106.5938,1600.0
2017-11-03 13:50:00,138.28,138.29,138.23,138.25,4602.0,106.6015,106.6092,106.5629,106.5783,4602.0
2017-11-03 13:55:00,138.24,138.29,138.23,138.27,2400.0,106.5706,106.6092,106.5629,106.5938,2400.0
2017-11-03 14:00:00,138.27,138.28,138.22,138.22,5270.0,106.5938,106.6015,106.5552,106.5552,5270.0
2017-11-03 14:05:00,138.26,138.31,138.22,138.3,9685.0,106.586,106.6246,106.5552,106.6169,9685.0
2017-11-03 14:10:00,138.3,138.31,138.26,138.3,8164.0,106.6169,106.6246,106.586,106.6169,8164.0
2017-11-03 14:15:00,138.3,138.34,138.26,138.33,11369.0,106.6169,106.6477,106.586,106.64,11369.0
2017-11-03 14:20:00,138.36,138.53,138.35,138.53,7432.0,106.6631,106.7942,106.6554,106.7942,7432.0
2017-11-03 14:25:00,138.52,138.57,138.42,138.52,5839.0,106.7865,106.825,106.7094,106.7865,5839.0
2017-11-03 14:30:00,138.53,138.68,138.48,138.68,4200.0,106.7942,106.9098,106.7556,106.9098,4200.0
2017-11-03 14:35:00,138.66,138.69,138.5,138.54,7753.0,106.8944,106.9175,106.7711,106.8019,7753.0
2017-11-03 14:40:00,138.53,138.64,138.52,138.64,7343.0,106.7942,106.879,106.7865,106.879,7343.0
2017-11-03 14:45:00,138.64,138.66,138.56,138.57,4129.0,106.879,106.8944,106.8173,106.825,4129.0
2017-11-03 14:50:00,138.6,138.6,138.51,138.56,8150.0,106.8482,106.8482,106.7788,106.8173,8150.0
2017-11-03 14:55:00,138.58,138.6,138.54,138.58,8269.0,106.8327,106.8482,106.8019,106.8327,8269.0
2017-11-03 15:00:00,138.55,138.58,138.51,138.54,10637.0,106.8096,106.8327,106.7788,106.8019,10637.0
2017-11-03 15:05:00,138.53,138.63,138.51,138.59,14756.0,106.7942,106.8713,106.7788,106.8404,14756.0
2017-11-03 15:10:00,138.6,138.6,138.44,138.5,16836.0,106.8482,106.8482,106.7248,106.7711,16836.0
2017-11-03 15:15:00,138.5,138.51,138.44,138.48,14619.0,106.7711,106.7788,106.7248,106.7556,14619.0
2017-11-03 15:20:00,138.46,138.5,138.41,138.48,13952.0,106.7402,106.7711,106.7017,106.7556,13952.0
2017-11-03 15:25:00,138.5,138.58,138.49,138.55,18768.0,106.7711,106.8327,106.7634,106.8096,18768.0
2017-11-03 15:30:00,138.55,138.65,138.51,138.58,18166.0,106.8096,106.8867,106.7788,106.8327,18166.0
2017-11-03 15:35:00,138.6,138.71,138.59,138.63,14299.0,106.8482,106.933,106.8404,106.8713,14299.0
2017-11-03 15:40:00,138.62,138.67,138.61,138.62,21034.0,106.8636,106.9021,106.8559,106.8636,21034.0
2017-11-03 15:45:00,138.61,138.66,138.56,138.61,29669.0,106.8559,106.8944,106.8173,106.8559,29669.0
2017-11-03 15:50:00,138.62,138.65,138.58,138.63,43024.0,106.8636,106.8867,106.8327,106.8713,43024.0
2017-11-03 15:55:00,138.63,138.65,138.52,138.65,73427.0,106.8713,106.8867,106.7865,106.8867,73427.0
2017-11-06 09:30:00,137.98,138.35,137.63,138.35,20665.0,106.3702,106.6554,106.1004,106.6554,20665.0
2017-11-06 09:35:00,138.4,138.71,138.39,138.52,10397.0,106.694,106.933,106.6863,106.7865,10397.0
2017-11-06 09:40:00,138.5,138.58,138.32,138.56,26995.0,106.7711,106.8327,106.6323,106.8173,26995.0
2017-11-06 09:45:00,138.42,138.63,138.4,138.44,4810.0,106.7094,106.8713,106.694,106.7248,4810.0
2017-11-06 09:50:00,138.44,138.56,138.38,138.56,15144.0,106.7248,106.8173,106.6786,106.8173,15144.0
2017-11-06 09:55:00,138.57,138.89,138.57,138.86,8311.0,106.825,107.0717,106.825,107.0486,8311.0
2017-11-06 10:00:00,138.86,138.91,138.71,138.75,5355.0,107.0486,107.0871,106.933,106.9638,5355.0
2017-11-06 10:05:00,138.76,138.89,138.75,138.76,6448.0,106.9715,107.0717,106.9638,106.9715,6448.0
2017-11-06 10:10:00,138.78,138.78,138.62,138.72,3990.0,106.9869,106.9869,106.8636,106.9407,3990.0
2017-11-06 10:15:00,138.7,138.82,138.65,138.75,4268.0,106.9252,107.0178,106.8867,106.9638,4268.0
2017-11-06 10:20:00,138.75,138.85,138.67,138.69,5429.0,106.9638,107.0409,106.9021,106.9175,5429.0
2017-11-06 10:25:00,138.69,138.92,138.69,138.74,4151.0,106.9175,107.0948,106.9175,106.9561,4151.0
2017-11-06 10:30:00,138.73,138.85,138.73,138.84,3500.0,106.9484,107.0409,106.9484,107.0332,3500.0
2017-11-06 10:35:00,138.75,138.84,138.7,138.74,4445.0,106.9638,107.0332,106.9252,106.9561,4445.0
2017-11-06 10:40:00,138.75,138.75,138.59,138.63,7043.0,106.9638,106.9638,106.8404,106.8713,7043.0
2017-11-06 10:45:00,138.58,138.67,138.56,138.63,3361.0,106.8327,106.9021,106.8173,106.8713,3361.0
2017-11-06 10:50:00,138.62,138.68,138.6,138.68,1250.0,106.8636,106.9098,106.8482,106.9098,1250.0
2017-11-06 10:55:00,138.68,138.69,138.5,138.5,2890.0,106.9098,106.9175,106.7711,106.7711,2890.0
2017-11-06 11:00:00,138.44,138.52,138.43,138.48,2921.0,106.7248,106.7865,106.7171,106.7556,2921.0
2017-11-06 11:05:00,138.43,138.58,138.43,138.46,3443.0,106.7171,106.8327,106.7171,106.7402,3443.0
2017-11-06 11:10:00,138.47,138.5,138.28,138.29,4237.0,106.7479,106.7711,106.6015,106.6092,4237.0
2017-11-06 11:15:00,138.29,138.4,138.28,138.33,4337.0,106.6092,106.694,106.6015,106.64,4337.0
2017-11-06 11:20:00,138.3,138.46,138.3,138.39,6426.0,106.6169,106.7402,106.6169,106.6863,6426.0
2017-11-06 11:25:00,138.41,138.57,138.41,138.57,7995.0,106.7017,106.825,106.7017,106.825,7995.0
2017-11-06 11:30:00,138.61,138.66,138.54,138.55,4575.0,106.8559,106.8944,106.8019,106.8096,4575.0
2017-11-06 11:35:00,138.56,138.63,138.53,138.61,3015.0,106.8173,106.8713,106.7942,106.8559,3015.0
2017-11-06 11:40:00,138.59,138.59,138.45,138.47,8885.0,106.8404,106.8404,106.7325,106.7479,8885.0
2017-11-06 11:45:00,138.47,138.56,138.47,138.51,1743.0,106.7479,106.8173,106.7479,106.7788,1743.0
2017-11-06 11:50:00,138.52,138.61,138.52,138.59,2131.0,106.7865,106.8559,106.7865,106.8404,2131.0
2017-11-06 11:55:00,138.59,138.6,138.46,138.6,9861.0,106.8404,106.8482,106.7402,106.8482,9861.0
2017-11-06 12:00:00,138.54,138.56,138.5,138.5,2753.0,106.8019,106.8173,106.7711,106.7711,2753.0
2017-11-06 12:05:00,138.5,138.59,138.47,138.59,7812.0,106.7711,106.8404,106.7479,106.8404,7812.0
2017-11-06 12:10:00,138.59,138.6,138.48,138.5,6583.0,106.8404,106.8482,106.7556,106.7711,6583.0
2017-11-06 12:15:00,138.48,138.56,138.48,138.5,2800.0,106.7556,106.8173,106.7556,106.7711,2800.0
2017-11-06 12:20:00,138.48,138.56,138.46,138.56,3705.0,106.7556,106.8173,106.7402,106.8173,3705.0
2017-11-06 12:25:00,138.56,138.56,138.44,138.49,10963.0,106.8173,106.8173,106.7248,106.7634,10963.0
2017-11-06 12:30:00,138.52,138.56,138.5,138.5,9727.0,106.7865,106.8173,106.7711,106.7711,9727.0
2017-11-06 12:35:00,138.5,138.54,138.49,138.53,10421.0,106.7711,106.8019,106.7634,106.7942,10421.0
2017-11-06 12:40:00,138.53,138.68,138.53,138.68,3485.0,106.7942,106.9098,106.7942,106.9098,3485.0
2017-11-06 12:45:00,138.68,138.78,138.68,138.75,3800.0,106.9098,106.9869,106.9098,106.9638,3800.0
2017-11-06 12:50:00,138.77,138.83,138.77,138.83,2305.0,106.9792,107.0255,106.9792,107.0255,2305.0
2017-11-06 12:55:00,138.84,138.86,138.78,138.78,5630.0,107.0332,107.0486,106.9869,106.9869,5630.0
2017-11-06 13:00:00,138.77,138.85,138.71,138.75,8229.0,106.9792,107.0409,106.933,106.9638,8229.0
2017-11-06 13:05:00,138.76,138.86,138.71,138.82,11894.0,106.9715,107.0486,106.933,107.0178,11894.0
2017-11-06 13:10:00,138.82,138.86,138.74,138.74,20281.0,107.0178,107.0486,106.9561,106.9561,20281.0
2017-11-06 13:15:00,138.71,138.77,138.66,138.66,2900.0,106.933,106.9792,106.8944,106.8944,2900.0
2017-11-06 13:20:00,138.6,138.64,138.59,138.61,1124.0,106.8482,106.879,106.8404,106.8559,1124.0
2017-11-06 13:25:00,138.6,138.67,138.55,138.55,1311.0,106.8482,106.9021,106.8096,106.8096,1311.0
2017-11-06 13:30:00,138.62,138.65,138.55,138.59,3788.0,106.8636,106.8867,106.8096,106.8404,3788.0
2017-11-06 13:35:00,138.61,138.65,138.59,138.61,2827.0,106.8559,106.8867,106.8404,106.8559,2827.0
2017-11-06 13:40:00,138.61,138.67,138.56,138.56,3761.0,106.8559,106.9021,106.8173,106.8173,3761.0
2017-11-06 13:45:00,138.62,138.65,138.57,138.58,3400.0,106.8636,106.8867,106.825,106.8327,3400.0
2017-11-06 13:50:00,138.58,138.65,138.55,138.65,5633.0,106.8327,106.8867,106.8096,106.8867,5633.0
2017-11-06 13:55:00,138.62,138.65,138.5,138.55,4415.0,106.8636,106.8867,106.7711,106.8096,4415.0
2017-11-06 14:00:00,138.57,138.58,138.5,138.54,4261.0,106.825,106.8327,106.7711,106.8019,4261.0
2017-11-06 14:05:00,138.5,138.59,138.5,138.56,2500.0,106.7711,106.8404,106.7711,106.8173,2500.0
2017-11-06 14:10:00,138.56,138.58,138.52,138.55,12326.0,106.8173,106.8327,106.7865,106.8096,12326.0
2017-11-06 14:15:00,138.55,138.58,138.51,138.58,3215.0,106.8096,106.8327,106.7788,106.8327,3215.0
2017-11-06 14:20:00,138.55,138.55,138.5,138.53,2721.0,106.8096,106.8096,106.7711,106.7942,2721.0
2017-11-06 14:25:00,138.53,138.62,138.51,138.56,8160.0,106.7942,106.8636,106.7788,106.8173,8160.0
2017-11-06 14:30:00,138.54,138.65,138.51,138.63,3979.0,106.8019,106.8867,106.7788,106.8713,3979.0
2017-11-06 14:35:00,138.6,138.68,138.55,138.68,3914.0,106.8482,106.9098,106.8096,106.9098,3914.0
2017-11-06 14:40:00,138.68,138.75,138.64,138.71,4186.0,106.9098,106.9638,106.879,106.933,4186.0
2017-11-06 14:45:00,138.72,138.77,138.69,138.75,3373.0,106.9407,106.9792,106.9175,106.9638,3373.0
2017-11-06 14:50:00,138.74,138.81,138.69,138.69,5150.0,106.9561,107.01,106.9175,106.9175,5150.0
2017-11-06 14:55:00,138.69,138.77,138.67,138.77,4430.0,106.9175,106.9792,106.9021,106.9792,4430.0
2017-11-06 15:00:00,138.73,138.79,138.72,138.72,3335.0,106.9484,106.9946,106.9407,106.9407,3335.0
2017-11-06 15:05:00,138.71,138.78,138.67,138.73,6119.0,106.933,106.9869,106.9021,106.9484,6119.0
2017-11-06 15:10:00,138.7,138.75,138.67,138.75,2364.0,106.9252,106.9638,106.9021,106.9638,2364.0
2017-11-06 15:15:00,138.77,138.81,138.74,138.76,3900.0,106.9792,107.01,106.9561,106.9715,3900.0
2017-11-06 15:20:00,138.78,138.78,138.71,138.75,5140.0,106.9869,106.9869,106.933,106.9638,5140.0
2017-11-06 15:25:00,138.73,138.83,138.72,138.81,4684.0,106.9484,107.0255,106.9407,107.01,4684.0
2017-11-06 15:30:00,138.81,138.86,138.8,138.82,7320.0,107.01,107.0486,107.0023,107.0178,7320.0
2017-11-06 15:35:00,138.82,138.85,138.79,138.82,6910.0,107.0178,107.0409,106.9946,107.0178,6910.0
2017-11-06 15:40:00,138.8,138.89,138.79,138.86,18506.0,107.0023,107.0717,106.9946,107.0486,18506.0
2017-11-06 15:45:00,138.85,138.87,138.79,138.82,13554.0,107.0409,107.0563,106.9946,107.0178,13554.0
2017-11-06 15:50:00,138.81,138.81,138.72,138.77,8560.0,107.01,107.01,106.9407,106.9792,8560.0
2017-11-06 15:55:00,138.77,138.78,138.57,138.59,44445.0,106.9792,106.9869,106.825,106.8404,44445.0
2017-11-07 09:30:00,138.48,138.58,138.01,138.39,18250.0,106.7556,106.8327,106.3933,106.6863,18250.0
2017-11-07 09:35:00,138.45,138.79,138.41,138.77,8659.0,106.7325,106.9946,106.7017,106.9792,8659.0
2017-11-07 09:40:00,138.76,138.81,138.46,138.57,13532.0,106.9715,107.01,106.7402,106.825,13532.0
2017-11-07 09:45:00,138.56,138.66,138.12,138.2,9880.0,106.8173,106.8944,106.4781,106.5398,9880.0
2017-11-07 09:50:00,138.23,138.32,138.02,138.18,10647.0,106.5629,106.6323,106.401,106.5244,10647.0
2017-11-07 09:55:00,138.18,138.18,138.0,138.0,4222.0,106.5244,106.5244,106.3856,106.3856,4222.0
2017-11-07 10:00:00,138.0,138.15,137.83,137.92,15067.0,106.3856,106.5012,106.2546,106.3239,15067.0
2017-11-07 10:05:00,137.9,138.07,137.88,137.96,7052.0,106.3085,106.4396,106.2931,106.3548,7052.0
2017-11-07 10:10:00,137.96,137.96,137.8,137.81,6341.0,106.3548,106.3548,106.2314,106.2391,6341.0
2017-11-07 10:15:00,137.83,137.94,137.78,137.91,9516.0,106.2546,106.3394,106.216,106.3162,9516.0
2017-11-07 10:20:00,137.92,137.95,137.71,137.83,14034.0,106.3239,106.3471,106.162,106.2546,14034.0
2017-11-07 10:25:00,137.91,137.91,137.73,137.75,5331.0,106.3162,106.3162,106.1775,106.1929,5331.0
2017-11-07 10:30:00,137.77,137.83,137.62,137.7,11530.0,106.2083,106.2546,106.0927,106.1543,11530.0
2017-11-07 10:35:00,137.69,137.73,137.44,137.45,4644.0,106.1466,106.1775,105.9539,105.9616,4644.0
2017-11-07 10:40:00,137.5,137.5,137.13,137.13,15902.0,106.0002,106.0002,105.7149,105.7149,15902.0
2017-11-07 10:45:00,137.13,137.23,136.8,137.09,16237.0,105.7149,105.792,105.4605,105.6841,16237.0
2017-11-07 10:50:00,137.09,137.16,137.04,137.08,7125.0,105.6841,105.738,105.6455,105.6764,7125.0
2017-11-07 10:55:00,137.08,137.13,137.0,137.11,9923.0,105.6764,105.7149,105.6147,105.6995,9923.0
2017-11-07 11:00:00,137.13,137.13,136.95,136.96,10163.0,105.7149,105.7149,105.5762,105.5839,10163.0
2017-11-07 11:05:00,136.93,137.19,136.93,137.01,23835.0,105.5607,105.7612,105.5607,105.6224,23835.0
2017-11-07 11:10:00,136.98,137.11,136.92,137.11,15829.0,105.5993,105.6995,105.553,105.6995,15829.0
2017-11-07 11:15:00,137.12,137.27,137.05,137.1,9434.0,105.7072,105.8228,105.6532,105.6918,9434.0
2017-11-07 11:20:00,137.11,137.17,137.05,137.15,9214.0,105.6995,105.7458,105.6532,105.7303,9214.0
2017-11-07 11:25:00,137.15,137.18,137.09,137.11,7979.0,105.7303,105.7535,105.6841,105.6995,7979.0
2017-11-07 11:30:00,137.15,137.16,136.81,136.81,7500.0,105.7303,105.738,105.4682,105.4682,7500.0
2017-11-07 11:35:00,136.77,136.83,136.65,136.66,12744.0,105.4374,105.4836,105.3449,105.3526,12744.0
2017-11-07 11:40:00,136.58,136.58,136.44,136.49,9590.0,105.2909,105.2909,105.183,105.2215,9590.0
2017-11-07 11:45:00,136.44,136.57,136.39,136.44,8792.0,105.183,105.2832,105.1444,105.183,8792.0
2017-11-07 11:50:00,136.44,136.55,136.22,136.22,6126.0,105.183,105.2678,105.0134,105.0134,6126.0
2017-11-07 11:55:00,136.22,136.28,136.06,136.12,6692.0,105.0134,105.0596,104.89,104.9363,6692.0
2017-11-07 12:00:00,136.08,136.27,136.07,136.21,5716.0,104.9055,105.0519,104.8978,105.0057,5716.0
2017-11-07 12:05:00,136.22,136.39,136.19,136.2,8278.0,105.0134,105.1444,104.9903,104.998,8278.0
2017-11-07 12:10:00,136.17,136.17,135.83,135.92,14986.0,104.9748,104.9748,104.7127,104.7821,14986.0
2017-11-07 12:15:00,135.91,135.91,135.52,135.55,18678.0,104.7744,104.7744,104.4738,104.4969,18678.0
2017-11-07 12:20:00,135.55,135.64,135.42,135.58,36732.0,104.4969,104.5663,104.3967,104.52,36732.0
2017-11-07 12:25:00,135.59,135.72,135.5,135.72,20274.0,104.5277,104.6279,104.4583,104.6279,20274.0
2017-11-07 12:30:00,135.76,135.81,135.68,135.76,39215.0,104.6588,104.6973,104.5971,104.6588,39215.0
2017-11-07 12:35:00,135.78,135.96,135.76,135.96,27361.0,104.6742,104.813,104.6588,104.813,27361.0
2017-11-07 12:40:00,135.97,136.0,135.84,135.84,23895.0,104.8207,104.8438,104.7204,104.7204,23895.0
2017-11-07 12:45:00,135.83,135.88,135.57,135.57,20800.0,104.7127,104.7513,104.5123,104.5123,20800.0
2017-11-07 12:50:00,135.58,135.67,135.48,135.66,25266.0,104.52,104.5894,104.4429,104.5817,25266.0
2017-11-07 12:55:00,135.66,135.66,135.52,135.62,28958.0,104.5817,104.5817,104.4738,104.5508,28958.0
2017-11-07 13:00:00,135.59,135.75,135.57,135.73,10565.0,104.5277,104.6511,104.5123,104.6356,10565.0
2017-11-07 13:05:00,135.71,135.75,135.45,135.58,12840.0,104.6202,104.6511,104.4198,104.52,12840.0
2017-11-07 13:10:00,135.58,135.6,135.5,135.56,9614.0,104.52,104.5354,104.4583,104.5046,9614.0
2017-11-07 13:15:00,135.59,135.62,135.49,135.61,10415.0,104.5277,104.5508,104.4506,104.5431,10415.0
2017-11-07 13:20:00,135.66,135.66,135.44,135.46,11501.0,104.5817,104.5817,104.4121,104.4275,11501.0
2017-11-07 13:25:00,135.47,135.67,135.39,135.61,9153.0,104.4352,104.5894,104.3735,104.5431,9153.0
2017-11-07 13:30:00,135.68,135.76,135.59,135.67,19197.0,104.5971,104.6588,104.5277,104.5894,19197.0
2017-11-07 13:35:00,135.65,135.72,135.58,135.61,17510.0,104.574,104.6279,104.52,104.5431,17510.0
2017-11-07 13:40:00,135.63,135.63,135.49,135.5,16636.0,104.5586,104.5586,104.4506,104.4583,16636.0
2017-11-07 13:45:00,135.49,135.56,135.45,135.53,22031.0,104.4506,104.5046,104.4198,104.4815,22031.0
2017-11-07 13:50:00,135.52,135.52,135.37,135.37,23521.0,104.4738,104.4738,104.3581,104.3581,23521.0
2017-11-07 13:55:00,135.36,135.36,135.18,135.19,10470.0,104.3504,104.3504,104.2116,104.2194,10470.0
2017-11-07 14:00:00,135.17,135.5,135.14,135.5,17935.0,104.2039,104.4583,104.1808,104.4583,17935.0
2017-11-07 14:05:00,135.49,135.69,135.49,135.56,13773.0,104.4506,104.6048,104.4506,104.5046,13773.0
2017-11-07 14:10:00,135.6,135.62,135.37,135.44,13732.0,104.5354,104.5508,104.3581,104.4121,13732.0
2017-11-07 14:15:00,135.42,135.47,135.33,135.33,18931.0,104.3967,104.4352,104.3273,104.3273,18931.0
2017-11-07 14:20:00,135.35,135.4,135.08,135.08,22475.0,104.3427,104.3812,104.1346,104.1346,22475.0
2017-11-07 14:25:00,135.08,135.2,135.08,135.1,20407.0,104.1346,104.2271,104.1346,104.15,20407.0
2017-11-07 14:30:00,135.15,135.35,135.11,135.31,18794.0,104.1885,104.3427,104.1577,104.3119,18794.0
2017-11-07 14:35:00,135.29,135.35,135.16,135.21,11956.0,104.2964,104.3427,104.1962,104.2348,11956.0
2017-11-07 14:40:00,135.21,135.3,135.12,135.19,29714.0,104.2348,104.3042,104.1654,104.2194,29714.0
2017-11-07 14:45:00,135.19,135.23,134.96,134.96,21912.0,104.2194,104.2502,104.042,104.042,21912.0
2017-11-07 14:50:00,134.93,135.05,134.84,134.84,15995.0,104.0189,104.1114,103.9495,103.9495,15995.0
2017-11-07 14:55:00,134.81,134.82,134.65,134.65,17544.0,103.9264,103.9341,103.8031,103.8031,17544.0
2017-11-07 15:00:00,134.66,134.69,134.59,134.63,25039.0,103.8108,103.8339,103.7568,103.7876,25039.0
2017-11-07 15:05:00,134.63,134.65,134.53,134.61,19773.0,103.7876,103.8031,103.7105,103.7722,19773.0
2017-11-07 15:10:00,134.61,134.61,134.45,134.47,23788.0,103.7722,103.7722,103.6489,103.6643,23788.0
2017-11-07 15:15:00,134.45,134.5,134.26,134.26,52309.0,103.6489,103.6874,103.5024,103.5024,52309.0
2017-11-07 15:20:00,134.29,134.3,134.09,134.27,60280.0,103.5255,103.5332,103.3713,103.5101,60280.0
2017-11-07 15:25:00,134.27,134.29,134.02,134.03,28835.0,103.5101,103.5255,103.3174,103.3251,28835.0
2017-11-07 15:30:00,134.04,134.06,133.89,133.98,59449.0,103.3328,103.3482,103.2172,103.2865,59449.0
2017-11-07 15:35:00,133.97,134.42,133.94,134.38,60825.0,103.2788,103.6257,103.2557,103.5949,60825.0
2017-11-07 15:40:00,134.38,134.44,134.36,134.42,45191.0,103.5949,103.6412,103.5795,103.6257,45191.0
2017-11-07 15:45:00,134.42,134.42,134.02,134.03,73849.0,103.6257,103.6257,103.3174,103.3251,73849.0
2017-11-07 15:50:00,134.03,134.06,133.9,133.99,110179.0,103.3251,103.3482,103.2249,103.2943,110179.0
2017-11-07 15:55:00,133.98,134.09,133.95,134.09,165419.0,103.2865,103.3713,103.2634,103.3713,165419.0
2017-11-08 09:30:00,133.59,133.77,133.15,133.3,33545.0,102.9859,103.1247,102.6467,102.7623,33545.0
2017-11-08 09:35:00,133.23,133.72,132.87,132.92,15832.0,102.7084,103.0861,102.4308,102.4694,15832.0
2017-11-08 09:40:00,132.93,133.53,132.77,133.42,52607.0,102.4771,102.9396,102.3537,102.8548,52607.0
2017-11-08 09:45:00,133.44,133.73,133.38,133.71,22116.0,102.8703,103.0938,102.824,103.0784,22116.0
2017-11-08 09:50:00,133.58,133.79,133.35,133.56,35257.0,102.9782,103.1401,102.8009,102.9628,35257.0
2017-11-08 09:55:00,133.56,133.76,133.39,133.6,6515.0,102.9628,103.1169,102.8317,102.9936,6515.0
2017-11-08 10:00:00,133.61,133.79,133.56,133.79,8538.0,103.0013,103.1401,102.9628,103.1401,8538.0
2017-11-08 10:05:00,133.74,133.87,133.24,133.41,14140.0,103.1015,103.2017,102.7161,102.8471,14140.0
2017-11-08 10:10:00,133.44,133.78,133.44,133.78,28493.0,102.8703,103.1324,102.8703,103.1324,28493.0
2017-11-08 10:15:00,133.78,133.79,133.43,133.47,12932.0,103.1324,103.1401,102.8625,102.8934,12932.0
2017-11-08 10:20:00,133.49,133.58,133.36,133.47,11863.0,102.9088,102.9782,102.8086,102.8934,11863.0
2017-11-08 10:25:00,133.42,133.44,133.25,133.43,6940.0,102.8548,102.8703,102.7238,102.8625,6940.0
2017-11-08 10:30:00,133.48,133.62,133.26,133.26,15437.0,102.9011,103.009,102.7315,102.7315,15437.0
2017-11-08 10:35:00,133.25,133.42,133.21,133.26,11546.0,102.7238,102.8548,102.6929,102.7315,11546.0
2017-11-08 10:40:00,133.22,133.53,133.08,133.08,25266.0,102.7007,102.9396,102.5927,102.5927,25266.0
2017-11-08 10:45:00,133.01,133.44,132.89,133.37,10325.0,102.5388,102.8703,102.4463,102.8163,10325.0
2017-11-08 10:50:00,133.34,133.6,133.33,133.46,53010.0,102.7932,102.9936,102.7855,102.8857,53010.0
2017-11-08 10:55:00,133.46,133.5,133.26,133.27,15199.0,102.8857,102.9165,102.7315,102.7392,15199.0
2017-11-08 11:00:00,133.32,133.54,133.32,133.44,5494.0,102.7777,102.9473,102.7777,102.8703,5494.0
2017-11-08 11:05:00,133.42,133.56,133.39,133.4,11683.0,102.8548,102.9628,102.8317,102.8394,11683.0
2017-11-08 11:10:00,133.47,133.62,133.47,133.53,6850.0,102.8934,103.009,102.8934,102.9396,6850.0
2017-11-08 11:15:00,133.53,133.71,133.53,133.65,49661.0,102.9396,103.0784,102.9396,103.0321,49661.0
2017-11-08 11:20:00,133.63,133.66,133.54,133.65,14479.0,103.0167,103.0399,102.9473,103.0321,14479.0
2017-11-08 11:25:00,133.65,133.65,133.51,133.53,10744.0,103.0321,103.0321,102.9242,102.9396,10744.0
2017-11-08 11:30:00,133.58,133.58,133.31,133.31,24756.0,102.9782,102.9782,102.77,102.77,24756.0
2017-11-08 11:35:00,133.29,133.29,132.99,133.0,19408.0,102.7546,102.7546,102.5233,102.5311,19408.0
2017-11-08 11:40:00,132.99,133.33,132.98,133.33,12868.0,102.5233,102.7855,102.5156,102.7855,12868.0
2017-11-08 11:45:00,133.29,133.56,133.22,133.54,11511.0,102.7546,102.9628,102.7007,102.9473,11511.0
2017-11-08 11:50:00,133.56,133.72,133.53,133.66,6760.0,102.9628,103.0861,102.9396,103.0399,6760.0
2017-11-08 11:55:00,133.63,133.8,133.63,133.66,9526.0,103.0167,103.1478,103.0167,103.0399,9526.0
2017-11-08 12:00:00,133.65,133.77,133.61,133.68,52530.0,103.0321,103.1247,103.0013,103.0553,52530.0
2017-11-08 12:05:00,133.68,133.92,133.68,133.74,8430.0,103.0553,103.2403,103.0553,103.1015,8430.0
2017-11-08 12:10:00,133.71,133.81,133.67,133.8,12137.0,103.0784,103.1555,103.0476,103.1478,12137.0
2017-11-08 12:15:00,133.79,133.93,133.75,133.81,7365.0,103.1401,103.248,103.1092,103.1555,7365.0
2017-11-08 12:20:00,133.75,134.0,133.75,133.8,7709.0,103.1092,103.302,103.1092,103.1478,7709.0
2017-11-08 12:25:00,133.78,133.99,133.78,133.89,5278.0,103.1324,103.2943,103.1324,103.2172,5278.0
2017-11-08 12:30:00,133.84,133.85,133.67,133.76,6560.0,103.1786,103.1863,103.0476,103.1169,6560.0
2017-11-08 12:35:00,133.78,133.78,133.59,133.64,4913.0,103.1324,103.1324,102.9859,103.0244,4913.0
2017-11-08 12:40:00,133.63,133.85,133.55,133.77,2912.0,103.0167,103.1863,102.9551,103.1247,2912.0
2017-11-08 12:45:00,133.8,133.84,133.72,133.77,4095.0,103.1478,103.1786,103.0861,103.1247,4095.0
2017-11-08 12:50:00,133.83,133.91,133.76,133.89,22537.0,103.1709,103.2326,103.1169,103.2172,22537.0
2017-11-08 12:55:00,133.91,133.97,133.75,133.92,30810.0,103.2326,103.2788,103.1092,103.2403,30810.0
2017-11-08 13:00:00,133.91,134.19,133.85,134.12,5630.0,103.2326,103.4484,103.1863,103.3945,5630.0
2017-11-08 13:05:00,134.14,134.21,134.02,134.02,9148.0,103.4099,103.4639,103.3174,103.3174,9148.0
2017-11-08 13:10:00,134.03,134.18,133.95,134.18,4873.0,103.3251,103.4407,103.2634,103.4407,4873.0
2017-11-08 13:15:00,134.12,134.16,134.04,134.04,4186.0,103.3945,103.4253,103.3328,103.3328,4186.0
2017-11-08 13:20:00,134.06,134.15,134.01,134.1,2340.0,103.3482,103.4176,103.3097,103.3791,2340.0
2017-11-08 13:25:00,134.07,134.14,134.02,134.12,6009.0,103.3559,103.4099,103.3174,103.3945,6009.0
2017-11-08 13:30:00,134.1,134.14,133.98,133.98,3879.0,103.3791,103.4099,103.2865,103.2865,3879.0
2017-11-08 13:35:00,133.95,134.05,133.87,133.88,75742.0,103.2634,103.3405,103.2017,103.2095,75742.0
2017-11-08 13:40:00,133.84,133.9,133.7,133.81,10642.0,103.1786,103.2249,103.0707,103.1555,10642.0
2017-11-08 13:45:00,133.81,134.07,133.81,133.94,3762.0,103.1555,103.3559,103.1555,103.2557,3762.0
2017-11-08 13:50:00,133.94,133.96,133.78,133.87,4460.0,103.2557,103.2711,103.1324,103.2017,4460.0
2017-11-08 13:55:00,133.85,133.91,133.8,133.91,4318.0,103.1863,103.2326,103.1478,103.2326,4318.0
2017-11-08 14:00:00,133.93,133.93,133.81,133.81,5644.0,103.248,103.248,103.1555,103.1555,5644.0
2017-11-08 14:05:00,133.8,133.85,133.68,133.71,5449.0,103.1478,103.1863,103.0553,103.0784,5449.0
2017-11-08 14:10:00,133.69,133.81,133.58,133.72,10753.0,103.063,103.1555,102.9782,103.0861,10753.0
2017-11-08 14:15:00,133.72,133.77,133.61,133.66,6279.0,103.0861,103.1247,103.0013,103.0399,6279.0
2017-11-08 14:20:00,133.66,133.71,133.61,133.61,12531.0,103.0399,103.0784,103.0013,103.0013,12531.0
2017-11-08 14:25:00,133.6,133.67,133.58,133.61,10747.0,102.9936,103.0476,102.9782,103.0013,10747.0
2017-11-08 14:30:00,133.61,133.71,133.52,133.54,9039.0,103.0013,103.0784,102.9319,102.9473,9039.0
2017-11-08 14:35:00,133.52,133.6,133.48,133.57,8896.0,102.9319,102.9936,102.9011,102.9705,8896.0
2017-11-08 14:40:00,133.6,133.61,133.51,133.54,10196.0,102.9936,103.0013,102.9242,102.9473,10196.0
2017-11-08 14:45:00,133.56,133.59,133.54,133.59,5700.0,102.9628,102.9859,102.9473,102.9859,5700.0
2017-11-08 14:50:00,133.55,133.65,133.5,133.5,13260.0,102.9551,103.0321,102.9165,102.9165,13260.0
2017-11-08 14:55:00,133.5,133.54,133.44,133.5,14059.0,102.9165,102.9473,102.8703,102.9165,14059.0
2017-11-08 15:00:00,133.44,133.49,133.32,133.4,11827.0,102.8703,102.9088,102.7777,102.8394,11827.0
2017-11-08 15:05:00,133.38,133.42,133.24,133.4,7160.0,102.824,102.8548,102.7161,102.8394,7160.0
2017-11-08 15:10:00,133.42,133.49,133.34,133.43,16910.0,102.8548,102.9088,102.7932,102.8625,16910.0
2017-11-08 15:15:00,133.45,133.48,133.39,133.39,10902.0,102.878,102.9011,102.8317,102.8317,10902.0
2017-11-08 15:20:00,133.37,133.43,133.33,133.37,15282.0,102.8163,102.8625,102.7855,102.8163,15282.0
2017-11-08 15:25:00,133.37,133.43,133.35,133.37,13578.0,102.8163,102.8625,102.8009,102.8163,13578.0
2017-11-08 15:30:00,133.4,133.47,133.32,133.42,15614.0,102.8394,102.8934,102.7777,102.8548,15614.0
2017-11-08 15:35:00,133.43,133.63,133.41,133.58,12659.0,102.8625,103.0167,102.8471,102.9782,12659.0
2017-11-08 15:40:00,133.6,133.62,133.5,133.52,14838.0,102.9936,103.009,102.9165,102.9319,14838.0
2017-11-08 15:45:00,133.52,133.52,133.37,133.4,29569.0,102.9319,102.9319,102.8163,102.8394,29569.0
2017-11-08 15:50:00,133.4,133.41,133.29,133.36,39938.0,102.8394,102.8471,102.7546,102.8086,39938.0
2017-11-08 15:55:00,133.37,133.4,133.24,133.31,122706.0,102.8163,102.8394,102.7161,102.77,122706.0
2017-11-09 09:30:00,132.32,132.73,132.03,132.73,85130.0,102.0068,102.3229,101.7833,102.3229,85130.0
2017-11-09 09:35:00,132.52,132.82,132.36,132.76,12087.0,102.161,102.3923,102.0377,102.346,12087.0
2017-11-09 09:40:00,132.76,132.84,132.35,132.5,33513.0,102.346,102.4077,102.03,102.1456,33513.0
2017-11-09 09:45:00,132.47,132.52,132.18,132.36,23191.0,102.1225,102.161,101.8989,102.0377,23191.0
2017-11-09 09:50:00,132.25,132.72,132.25,132.55,19201.0,101.9529,102.3152,101.9529,102.1841,19201.0
2017-11-09 09:55:00,132.55,132.79,132.44,132.65,13328.0,102.1841,102.3692,102.0993,102.2612,13328.0
2017-11-09 10:00:00,132.66,133.08,132.65,132.88,16191.0,102.2689,102.5927,102.2612,102.4385,16191.0
2017-11-09 10:05:00,132.88,133.22,132.87,133.2,211833.0,102.4385,102.7007,102.4308,102.6852,211833.0
2017-11-09 10:10:00,133.29,133.32,133.13,133.15,10846.0,102.7546,102.7777,102.6313,102.6467,10846.0
2017-11-09 10:15:00,133.2,133.28,132.99,133.04,13697.0,102.6852,102.7469,102.5233,102.5619,13697.0
2017-11-09 10:20:00,133.04,133.08,132.83,132.92,12907.0,102.5619,102.5927,102.4,102.4694,12907.0
2017-11-09 10:25:00,132.92,133.3,132.85,133.14,26077.0,102.4694,102.7623,102.4154,102.639,26077.0
2017-11-09 10:30:00,133.09,133.17,132.74,132.81,17141.0,102.6004,102.6621,102.3306,102.3846,17141.0
2017-11-09 10:35:00,132.78,132.78,132.26,132.44,26553.0,102.3615,102.3615,101.9606,102.0993,26553.0
2017-11-09 10:40:00,132.45,132.83,132.44,132.83,9975.0,102.1071,102.4,102.0993,102.4,9975.0
2017-11-09 10:45:00,132.9,133.15,132.9,133.07,11633.0,102.454,102.6467,102.454,102.585,11633.0
2017-11-09 10:50:00,133.1,133.14,132.98,133.06,8303.0,102.6081,102.639,102.5156,102.5773,8303.0
2017-11-09 10:55:00,133.17,133.57,133.17,133.43,12339.0,102.6621,102.9705,102.6621,102.8625,12339.0
2017-11-09 11:00:00,133.41,133.5,133.26,133.43,6060.0,102.8471,102.9165,102.7315,102.8625,6060.0
2017-11-09 11:05:00,133.44,133.51,133.09,133.09,10494.0,102.8703,102.9242,102.6004,102.6004,10494.0
2017-11-09 11:10:00,133.03,133.12,132.94,133.0,10026.0,102.5542,102.6236,102.4848,102.5311,10026.0
2017-11-09 11:15:00,133.07,133.13,132.87,132.94,4804.0,102.585,102.6313,102.4308,102.4848,4804.0
2017-11-09 11:20:00,132.87,132.88,132.31,132.53,17485.0,102.4308,102.4385,101.9991,102.1687,17485.0
2017-11-09 11:25:00,132.47,132.82,132.42,132.81,11215.0,102.1225,102.3923,102.0839,102.3846,11215.0
2017-11-09 11:30:00,132.71,132.91,132.71,132.91,9171.0,102.3075,102.4617,102.3075,102.4617,9171.0
2017-11-09 11:35:00,132.92,132.92,132.65,132.72,10503.0,102.4694,102.4694,102.2612,102.3152,10503.0
2017-11-09 11:40:00,132.69,132.86,132.64,132.64,4734.0,102.2921,102.4231,102.2535,102.2535,4734.0
2017-11-09 11:45:00,132.66,132.66,132.34,132.54,11875.0,102.2689,102.2689,102.0223,102.1764,11875.0
2017-11-09 11:50:00,132.54,132.64,132.11,132.27,7509.0,102.1764,102.2535,101.8449,101.9683,7509.0
2017-11-09 11:55:00,132.3,132.51,132.09,132.51,5100.0,101.9914,102.1533,101.8295,102.1533,5100.0
2017-11-09 12:00:00,132.44,132.63,132.35,132.35,8505.0,102.0993,102.2458,102.03,102.03,8505.0
2017-11-09 12:05:00,132.39,132.56,132.26,132.37,9341.0,102.0608,102.1919,101.9606,102.0454,9341.0
2017-11-09 12:10:00,132.37,132.51,131.98,132.0,13936.0,102.0454,102.1533,101.7447,101.7601,13936.0
2017-11-09 12:15:00,131.98,132.17,131.92,132.0,17463.0,101.7447,101.8912,101.6985,101.7601,17463.0
2017-11-09 12:20:00,132.06,132.12,131.65,131.65,25962.0,101.8064,101.8527,101.4903,101.4903,25962.0
2017-11-09 12:25:00,131.54,131.76,131.44,131.6,22692.0,101.4055,101.5751,101.3284,101.4518,22692.0
2017-11-09 12:30:00,131.54,131.65,131.36,131.41,9947.0,101.4055,101.4903,101.2668,101.3053,9947.0
2017-11-09 12:35:00,131.42,131.75,131.42,131.66,18417.0,101.313,101.5674,101.313,101.498,18417.0
2017-11-09 12:40:00,131.74,131.83,131.56,131.8,13171.0,101.5597,101.6291,101.4209,101.606,13171.0
2017-11-09 12:45:00,131.7,131.92,131.69,131.92,15774.0,101.5289,101.6985,101.5212,101.6985,15774.0
2017-11-09 12:50:00,131.9,132.32,131.88,132.31,17444.0,101.6831,102.0068,101.6676,101.9991,17444.0
2017-11-09 12:55:00,132.35,132.44,132.25,132.35,12362.0,102.03,102.0993,101.9529,102.03,12362.0
2017-11-09 13:00:00,132.35,132.37,132.13,132.14,7560.0,102.03,102.0454,101.8604,101.8681,7560.0
2017-11-09 13:05:00,132.14,132.21,132.02,132.02,21454.0,101.8681,101.922,101.7756,101.7756,21454.0
2017-11-09 13:10:00,132.04,132.1,131.93,132.1,27620.0,101.791,101.8372,101.7062,101.8372,27620.0
2017-11-09 13:15:00,132.13,132.22,132.05,132.16,11304.0,101.8604,101.9297,101.7987,101.8835,11304.0
2017-11-09 13:20:00,132.15,132.45,132.15,132.23,14796.0,101.8758,102.1071,101.8758,101.9375,14796.0
2017-11-09 13:25:00,132.19,132.41,132.19,132.36,8846.0,101.9066,102.0762,101.9066,102.0377,8846.0
2017-11-09 13:30:00,132.38,132.59,132.36,132.43,10956.0,102.0531,102.215,102.0377,102.0916,10956.0
2017-11-09 13:35:00,132.46,132.54,132.42,132.46,7599.0,102.1148,102.1764,102.0839,102.1148,7599.0
2017-11-09 13:40:00,132.49,132.49,132.33,132.49,7413.0,102.1379,102.1379,102.0145,102.1379,7413.0
2017-11-09 13:45:00,132.45,132.56,132.4,132.46,12974.0,102.1071,102.1919,102.0685,102.1148,12974.0
2017-11-09 13:50:00,132.45,132.59,132.45,132.59,7429.0,102.1071,102.215,102.1071,102.215,7429.0
2017-11-09 13:55:00,132.59,132.59,132.44,132.5,7382.0,102.215,102.215,102.0993,102.1456,7382.0
2017-11-09 14:00:00,132.49,132.6,132.46,132.56,9314.0,102.1379,102.2227,102.1148,102.1919,9314.0
2017-11-09 14:05:00,132.57,132.7,132.52,132.61,19739.0,102.1996,102.2998,102.161,102.2304,19739.0
2017-11-09 14:10:00,132.6,132.6,132.31,132.41,13722.0,102.2227,102.2227,101.9991,102.0762,13722.0
2017-11-09 14:15:00,132.42,132.47,132.34,132.41,8172.0,102.0839,102.1225,102.0223,102.0762,8172.0
2017-11-09 14:20:00,132.41,132.43,132.19,132.19,7785.0,102.0762,102.0916,101.9066,101.9066,7785.0
2017-11-09 14:25:00,132.2,132.25,132.02,132.05,9694.0,101.9143,101.9529,101.7756,101.7987,9694.0
2017-11-09 14:30:00,132.09,132.27,132.09,132.19,7730.0,101.8295,101.9683,101.8295,101.9066,7730.0
2017-11-09 14:35:00,132.19,132.21,132.04,132.19,15482.0,101.9066,101.922,101.791,101.9066,15482.0
2017-11-09 14:40:00,132.19,132.23,132.09,132.18,8675.0,101.9066,101.9375,101.8295,101.8989,8675.0
2017-11-09 14:45:00,132.19,132.21,132.09,132.2,9765.0,101.9066,101.922,101.8295,101.9143,9765.0
2017-11-09 14:50:00,132.2,132.38,132.15,132.3,19745.0,101.9143,102.0531,101.8758,101.9914,19745.0
2017-11-09 14:55:00,132.3,132.37,132.13,132.13,10004.0,101.9914,102.0454,101.8604,101.8604,10004.0
2017-11-09 15:00:00,132.15,132.24,132.07,132.09,13080.0,101.8758,101.9452,101.8141,101.8295,13080.0
2017-11-09 15:05:00,132.14,132.42,132.14,132.42,12124.0,101.8681,102.0839,101.8681,102.0839,12124.0
2017-11-09 15:10:00,132.39,132.44,132.26,132.34,7197.0,102.0608,102.0993,101.9606,102.0223,7197.0
2017-11-09 15:15:00,132.38,132.47,132.33,132.37,8194.0,102.0531,102.1225,102.0145,102.0454,8194.0
2017-11-09 15:20:00,132.36,132.45,132.35,132.39,9890.0,102.0377,102.1071,102.03,102.0608,9890.0
2017-11-09 15:25:00,132.37,132.38,132.28,132.37,11788.0,102.0454,102.0531,101.976,102.0454,11788.0
2017-11-09 15:30:00,132.35,132.52,132.33,132.46,16916.0,102.03,102.161,102.0145,102.1148,16916.0
2017-11-09 15:35:00,132.46,132.54,132.37,132.46,20281.0,102.1148,102.1764,102.0454,102.1148,20281.0
2017-11-09 15:40:00,132.49,132.69,132.44,132.5,36529.0,102.1379,102.2921,102.0993,102.1456,36529.0
2017-11-09 15:45:00,132.49,132.5,132.36,132.37,32751.0,102.1379,102.1456,102.0377,102.0454,32751.0
2017-11-09 15:50:00,132.38,132.51,132.32,132.51,67237.0,102.0531,102.1533,102.0068,102.1533,67237.0
2017-11-09 15:55:00,132.5,132.62,132.5,132.54,108557.0,102.1456,102.2381,102.1456,102.1764,108557.0
2017-11-10 09:30:00,133.41,133.86,132.6,133.44,45590.0,102.8471,103.194,102.2227,102.8703,45590.0
2017-11-10 09:35:00,133.43,133.82,133.09,133.44,152554.0,102.8625,103.1632,102.6004,102.8703,152554.0
2017-11-10 09:40:00,133.54,133.54,133.25,133.34,17342.0,102.9473,102.9473,102.7238,102.7932,17342.0
2017-11-10 09:45:00,133.34,133.64,133.27,133.41,24049.0,102.7932,103.0244,102.7392,102.8471,24049.0
2017-11-10 09:50:00,133.34,133.34,132.79,132.92,26598.0,102.7932,102.7932,102.3692,102.4694,26598.0
2017-11-10 09:55:00,133.04,133.13,132.58,132.94,30969.0,102.5619,102.6313,102.2073,102.4848,30969.0
2017-11-10 10:00:00,132.9,132.9,132.36,132.63,19933.0,102.454,102.454,102.0377,102.2458,19933.0
2017-11-10 10:05:00,132.71,132.94,132.47,132.47,22243.0,102.3075,102.4848,102.1225,102.1225,22243.0
2017-11-10 10:10:00,132.53,132.81,132.53,132.66,11786.0,102.1687,102.3846,102.1687,102.2689,11786.0
2017-11-10 10:15:00,132.65,132.9,132.64,132.84,20931.0,102.2612,102.454,102.2535,102.4077,20931.0
2017-11-10 10:20:00,132.91,132.91,132.67,132.73,72542.0,102.4617,102.4617,102.2767,102.3229,72542.0
2017-11-10 10:25:00,132.76,132.85,132.68,132.84,20039.0,102.346,102.4154,102.2844,102.4077,20039.0
2017-11-10 10:30:00,132.86,132.88,132.65,132.69,14342.0,102.4231,102.4385,102.2612,102.2921,14342.0
2017-11-10 10:35:00,132.68,132.77,132.64,132.72,11732.0,102.2844,102.3537,102.2535,102.3152,11732.0
2017-11-10 10:40:00,132.73,132.77,132.61,132.62,35148.0,102.3229,102.3537,102.2304,102.2381,35148.0
2017-11-10 10:45:00,132.67,132.75,132.58,132.65,20807.0,102.2767,102.3383,102.2073,102.2612,20807.0
2017-11-10 10:50:00,132.64,132.82,132.55,132.82,8014.0,102.2535,102.3923,102.1841,102.3923,8014.0
2017-11-10 10:55:00,132.84,133.02,132.69,132.93,9772.0,102.4077,102.5465,102.2921,102.4771,9772.0
2017-11-10 11:00:00,132.99,133.04,132.9,132.94,8272.0,102.5233,102.5619,102.454,102.4848,8272.0
2017-11-10 11:05:00,132.96,133.02,132.83,132.83,9386.0,102.5002,102.5465,102.4,102.4,9386.0
2017-11-10 11:10:00,132.84,132.97,132.81,132.91,12850.0,102.4077,102.5079,102.3846,102.4617,12850.0
2017-11-10 11:15:00,132.89,132.92,132.72,132.89,14115.0,102.4463,102.4694,102.3152,102.4463,14115.0
2017-11-10 11:20:00,132.89,133.05,132.81,133.03,8784.0,102.4463,102.5696,102.3846,102.5542,8784.0
2017-11-10 11:25:00,133.02,133.02,132.79,132.79,6100.0,102.5465,102.5465,102.3692,102.3692,6100.0
2017-11-10 11:30:00,132.83,132.88,132.75,132.77,9424.0,102.4,102.4385,102.3383,102.3537,9424.0
2017-11-10 11:35:00,132.8,132.86,132.71,132.81,8006.0,102.3769,102.4231,102.3075,102.3846,8006.0
2017-11-10 11:40:00,132.81,132.9,132.81,132.82,6501.0,102.3846,102.454,102.3846,102.3923,6501.0
2017-11-10 11:45:00,132.83,132.91,132.82,132.88,3365.0,102.4,102.4617,102.3923,102.4385,3365.0
2017-11-10 11:50:00,132.85,132.86,132.75,132.77,6340.0,102.4154,102.4231,102.3383,102.3537,6340.0
2017-11-10 11:55:00,132.77,132.95,132.77,132.87,4901.0,102.3537,102.4925,102.3537,102.4308,4901.0
2017-11-10 12:00:00,132.84,132.91,132.8,132.87,5880.0,102.4077,102.4617,102.3769,102.4308,5880.0
2017-11-10 12:05:00,132.87,132.94,132.81,132.81,8111.0,102.4308,102.4848,102.3846,102.3846,8111.0
2017-11-10 12:10:00,132.78,132.93,132.78,132.92,4300.0,102.3615,102.4771,102.3615,102.4694,4300.0
2017-11-10 12:15:00,132.9,132.93,132.85,132.93,4185.0,102.454,102.4771,102.4154,102.4771,4185.0
2017-11-10 12:20:00,132.91,133.02,132.9,132.97,12005.0,102.4617,102.5465,102.454,102.5079,12005.0
2017-11-10 12:25:00,132.96,133.01,132.87,132.87,27794.0,102.5002,102.5388,102.4308,102.4308,27794.0
2017-11-10 12:30:00,132.84,132.91,132.8,132.85,3760.0,102.4077,102.4617,102.3769,102.4154,3760.0
2017-11-10 12:35:00,132.82,132.82,132.72,132.74,3906.0,102.3923,102.3923,102.3152,102.3306,3906.0
2017-11-10 12:40:00,132.74,132.74,132.66,132.72,2776.0,102.3306,102.3306,102.2689,102.3152,2776.0
2017-11-10 12:45:00,132.72,132.76,132.68,132.7,8289.0,102.3152,102.346,102.2844,102.2998,8289.0
2017-11-10 12:50:00,132.69,132.82,132.69,132.81,3447.0,102.2921,102.3923,102.2921,102.3846,3447.0
2017-11-10 12:55:00,132.82,132.82,132.74,132.77,4201.0,102.3923,102.3923,102.3306,102.3537,4201.0
2017-11-10 13:00:00,132.78,132.8,132.75,132.8,23643.0,102.3615,102.3769,102.3383,102.3769,23643.0
2017-11-10 13:05:00,132.77,132.82,132.74,132.82,10874.0,102.3537,102.3923,102.3306,102.3923,10874.0
2017-11-10 13:10:00,132.8,132.81,132.71,132.76,5742.0,102.3769,102.3846,102.3075,102.346,5742.0
2017-11-10 13:15:00,132.75,132.79,132.74,132.75,11879.0,102.3383,102.3692,102.3306,102.3383,11879.0
2017-11-10 13:20:00,132.77,132.78,132.69,132.75,12315.0,102.3537,102.3615,102.2921,102.3383,12315.0
2017-11-10 13:25:00,132.76,132.96,132.75,132.92,7266.0,102.346,102.5002,102.3383,102.4694,7266.0
2017-11-10 13:30:00,132.9,132.96,132.9,132.91,39361.0,102.454,102.5002,102.454,102.4617,39361.0
2017-11-10 13:35:00,132.89,132.89,132.83,132.87,2873.0,102.4463,102.4463,102.4,102.4308,2873.0
2017-11-10 13:40:00,132.88,132.9,132.8,132.8,8833.0,102.4385,102.454,102.3769,102.3769,8833.0
2017-11-10 13:45:00,132.79,132.81,132.68,132.7,4550.0,102.3692,102.3846,102.2844,102.2998,4550.0
2017-11-10 13:50:00,132.69,132.76,132.67,132.75,9164.0,102.2921,102.346,102.2767,102.3383,9164.0
2017-11-10 13:55:00,132.74,132.88,132.73,132.8,5493.0,102.3306,102.4385,102.3229,102.3769,5493.0
2017-11-10 14:00:00,132.79,132.84,132.77,132.77,12254.0,102.3692,102.4077,102.3537,102.3537,12254.0
2017-11-10 14:05:00,132.77,132.78,132.66,132.74,8003.0,102.3537,102.3615,102.2689,102.3306,8003.0
2017-11-10 14:10:00,132.75,132.87,132.75,132.81,9174.0,102.3383,102.4308,102.3383,102.3846,9174.0
2017-11-10 14:15:00,132.84,132.84,132.73,132.74,7327.0,102.4077,102.4077,102.3229,102.3306,7327.0
2017-11-10 14:20:00,132.74,132.81,132.74,132.8,9912.0,102.3306,102.3846,102.3306,102.3769,9912.0
2017-11-10 14:25:00,132.78,132.79,132.72,132.72,10404.0,102.3615,102.3692,102.3152,102.3152,10404.0
2017-11-10 14:30:00,132.75,132.79,132.61,132.79,17700.0,102.3383,102.3692,102.2304,102.3692,17700.0
2017-11-10 14:35:00,132.81,132.82,132.73,132.8,9514.0,102.3846,102.3923,102.3229,102.3769,9514.0
2017-11-10 14:40:00,132.82,132.83,132.77,132.77,5337.0,102.3923,102.4,102.3537,102.3537,5337.0
2017-11-10 14:45:00,132.79,132.79,132.68,132.7,6612.0,102.3692,102.3692,102.2844,102.2998,6612.0
2017-11-10 14:50:00,132.68,132.68,132.62,132.65,17176.0,102.2844,102.2844,102.2381,102.2612,17176.0
2017-11-10 14:55:00,132.66,132.69,132.63,132.68,13547.0,102.2689,102.2921,102.2458,102.2844,13547.0
2017-11-10 15:00:00,132.68,132.68,132.62,132.65,18366.0,102.2844,102.2844,102.2381,102.2612,18366.0
2017-11-10 15:05:00,132.65,132.77,132.63,132.75,12374.0,102.2612,102.3537,102.2458,102.3383,12374.0
2017-11-10 15:10:00,132.76,132.79,132.63,132.65,24320.0,102.346,102.3692,102.2458,102.2612,24320.0
2017-11-10 15:15:00,132.65,132.65,132.55,132.56,20680.0,102.2612,102.2612,102.1841,102.1919,20680.0
2017-11-10 15:20:00,132.55,132.64,132.54,132.6,15073.0,102.1841,102.2535,102.1764,102.2227,15073.0
2017-11-10 15:25:00,132.6,132.63,132.59,132.59,12553.0,102.2227,102.2458,102.215,102.215,12553.0
2017-11-10 15:30:00,132.59,132.74,132.54,132.69,26187.0,102.215,102.3306,102.1764,102.2921,26187.0
2017-11-10 15:35:00,132.69,132.73,132.56,132.59,28934.0,102.2921,102.3229,102.1919,102.215,28934.0
2017-11-10 15:40:00,132.58,132.63,132.53,132.55,26691.0,102.2073,102.2458,102.1687,102.1841,26691.0
2017-11-10 15:45:00,132.53,132.7,132.45,132.67,75288.0,102.1687,102.2998,102.1071,102.2767,75288.0
2017-11-10 15:50:00,132.68,132.71,132.6,132.61,64922.0,102.2844,102.3075,102.2227,102.2304,64922.0
2017-11-10 15:55:00,132.6,132.61,132.45,132.48,116577.0,102.2227,102.2304,102.1071,102.1302,116577.0
2017-11-13 09:30:00,131.53,131.68,131.3,131.59,20456.0,101.3978,101.5135,101.2205,101.4441,20456.0
2017-11-13 09:35:00,131.48,131.65,131.07,131.52,12177.0,101.3593,101.4903,101.0432,101.3901,12177.0
2017-11-13 09:40:00,131.58,131.97,131.55,131.83,16124.0,101.4364,101.737,101.4132,101.6291,16124.0
2017-11-13 09:45:00,131.88,132.29,131.8,132.23,21367.0,101.6676,101.9837,101.606,101.9375,21367.0
2017-11-13 09:50:00,132.29,132.35,132.05,132.18,9858.0,101.9837,102.03,101.7987,101.8989,9858.0
2017-11-13 09:55:00,132.11,132.38,132.05,132.26,6600.0,101.8449,102.0531,101.7987,101.9606,6600.0
2017-11-13 10:00:00,132.24,132.33,132.09,132.09,14505.0,101.9452,102.0145,101.8295,101.8295,14505.0
2017-11-13 10:05:00,132.11,132.49,132.04,132.41,9727.0,101.8449,102.1379,101.791,102.0762,9727.0
2017-11-13 10:10:00,132.47,132.56,132.35,132.42,14156.0,102.1225,102.1919,102.03,102.0839,14156.0
2017-11-13 10:15:00,132.42,132.44,132.22,132.22,14236.0,102.0839,102.0993,101.9297,101.9297,14236.0
2017-11-13 10:20:00,132.28,132.35,132.21,132.3,10876.0,101.976,102.03,101.922,101.9914,10876.0
2017-11-13 10:25:00,132.31,132.41,132.25,132.4,9856.0,101.9991,102.0762,101.9529,102.0685,9856.0
2017-11-13 10:30:00,132.4,132.45,132.3,132.37,7139.0,102.0685,102.1071,101.9914,102.0454,7139.0
2017-11-13 10:35:00,132.38,132.41,132.23,132.23,20799.0,102.0531,102.0762,101.9375,101.9375,20799.0
2017-11-13 10:40:00,132.28,132.3,132.0,132.07,14144.0,101.976,101.9914,101.7601,101.8141,14144.0
2017-11-13 10:45:00,132.06,132.2,132.01,132.11,9712.0,101.8064,101.9143,101.7679,101.8449,9712.0
2017-11-13 10:50:00,132.15,132.25,132.14,132.25,8838.0,101.8758,101.9529,101.8681,101.9529,8838.0
2017-11-13 10:55:00,132.26,132.28,131.99,132.07,10750.0,101.9606,101.976,101.7524,101.8141,10750.0
2017-11-13 11:00:00,132.05,132.07,131.96,131.97,10393.0,101.7987,101.8141,101.7293,101.737,10393.0
2017-11-13 11:05:00,131.99,132.03,131.97,132.03,8199.0,101.7524,101.7833,101.737,101.7833,8199.0
2017-11-13 11:10:00,132.06,132.14,131.97,132.04,15576.0,101.8064,101.8681,101.737,101.791,15576.0
2017-11-13 11:15:00,132.06,132.24,132.06,132.22,7727.0,101.8064,101.9452,101.8064,101.9297,7727.0
2017-11-13 11:20:00,132.21,132.24,132.19,132.2,9282.0,101.922,101.9452,101.9066,101.9143,9282.0
2017-11-13 11:25:00,132.22,132.22,131.99,132.02,4726.0,101.9297,101.9297,101.7524,101.7756,4726.0
2017-11-13 11:30:00,132.02,132.31,131.99,132.27,6903.0,101.7756,101.9991,101.7524,101.9683,6903.0
2017-11-13 11:35:00,132.19,132.36,132.19,132.32,1550.0,101.9066,102.0377,101.9066,102.0068,1550.0
2017-11-13 11:40:00,132.31,132.36,132.25,132.31,10219.0,101.9991,102.0377,101.9529,101.9991,10219.0
2017-11-13 11:45:00,132.33,132.55,132.25,132.54,5177.0,102.0145,102.1841,101.9529,102.1764,5177.0
2017-11-13 11:50:00,132.49,132.61,132.45,132.53,6200.0,102.1379,102.2304,102.1071,102.1687,6200.0
2017-11-13 11:55:00,132.48,132.54,132.4,132.42,7130.0,102.1302,102.1764,102.0685,102.0839,7130.0
2017-11-13 12:00:00,132.43,132.5,132.33,132.44,8370.0,102.0916,102.1456,102.0145,102.0993,8370.0
2017-11-13 12:05:00,132.45,132.67,132.4,132.63,8955.0,102.1071,102.2767,102.0685,102.2458,8955.0
2017-11-13 12:10:00,132.64,132.66,132.55,132.55,3753.0,102.2535,102.2689,102.1841,102.1841,3753.0
2017-11-13 12:15:00,132.6,132.61,132.42,132.42,9000.0,102.2227,102.2304,102.0839,102.0839,9000.0
2017-11-13 12:20:00,132.46,132.52,132.44,132.47,6135.0,102.1148,102.161,102.0993,102.1225,6135.0
2017-11-13 12:25:00,132.47,132.49,132.42,132.42,4387.0,102.1225,102.1379,102.0839,102.0839,4387.0
2017-11-13 12:30:00,132.45,132.51,132.44,132.49,6531.0,102.1071,102.1533,102.0993,102.1379,6531.0
2017-11-13 12:35:00,132.49,132.54,132.48,132.51,4500.0,102.1379,102.1764,102.1302,102.1533,4500.0
2017-11-13 12:40:00,132.45,132.54,132.45,132.54,10996.0,102.1071,102.1764,102.1071,102.1764,10996.0
2017-11-13 12:45:00,132.57,132.73,132.57,132.68,6529.0,102.1996,102.3229,102.1996,102.2844,6529.0
2017-11-13 12:50:00,132.68,132.78,132.68,132.69,5968.0,102.2844,102.3615,102.2844,102.2921,5968.0
2017-11-13 12:55:00,132.72,132.75,132.7,132.74,6961.0,102.3152,102.3383,102.2998,102.3306,6961.0
2017-11-13 13:00:00,132.75,132.81,132.72,132.79,4890.0,102.3383,102.3846,102.3152,102.3692,4890.0
2017-11-13 13:05:00,132.79,132.83,132.61,132.61,10292.0,102.3692,102.4,102.2304,102.2304,10292.0
2017-11-13 13:10:00,132.6,132.79,132.56,132.77,15140.0,102.2227,102.3692,102.1919,102.3537,15140.0
2017-11-13 13:15:00,132.76,132.9,132.68,132.86,7100.0,102.346,102.454,102.2844,102.4231,7100.0
2017-11-13 13:20:00,132.86,133.06,132.86,132.99,6903.0,102.4231,102.5773,102.4231,102.5233,6903.0
2017-11-13 13:25:00,132.98,133.01,132.83,132.85,8500.0,102.5156,102.5388,102.4,102.4154,8500.0
2017-11-13 13:30:00,132.82,133.04,132.77,132.99,21988.0,102.3923,102.5619,102.3537,102.5233,21988.0
2017-11-13 13:35:00,133.03,133.08,132.89,132.91,9516.0,102.5542,102.5927,102.4463,102.4617,9516.0
2017-11-13 13:40:00,132.9,132.94,132.77,132.77,13923.0,102.454,102.4848,102.3537,102.3537,13923.0
2017-11-13 13:45:00,132.8,132.82,132.71,132.77,16227.0,102.3769,102.3923,102.3075,102.3537,16227.0
2017-11-13 13:50:00,132.75,132.76,132.61,132.67,13121.0,102.3383,102.346,102.2304,102.2767,13121.0
2017-11-13 13:55:00,132.68,132.87,132.67,132.8,16398.0,102.2844,102.4308,102.2767,102.3769,16398.0
2017-11-13 14:00:00,132.81,132.84,132.66,132.68,12119.0,102.3846,102.4077,102.2689,102.2844,12119.0
2017-11-13 14:05:00,132.68,132.91,132.67,132.82,14514.0,102.2844,102.4617,102.2767,102.3923,14514.0
2017-11-13 14:10:00,132.85,132.96,132.83,132.89,13294.0,102.4154,102.5002,102.4,102.4463,13294.0
2017-11-13 14:15:00,132.89,132.89,132.79,132.81,9621.0,102.4463,102.4463,102.3692,102.3846,9621.0
2017-11-13 14:20:00,132.81,132.84,132.75,132.81,17898.0,102.3846,102.4077,102.3383,102.3846,17898.0
2017-11-13 14:25:00,132.84,132.91,132.73,132.76,8433.0,102.4077,102.4617,102.3229,102.346,8433.0
2017-11-13 14:30:00,132.75,132.76,132.57,132.58,22610.0,102.3383,102.346,102.1996,102.2073,22610.0
2017-11-13 14:35:00,132.59,132.61,132.48,132.48,33726.0,102.215,102.2304,102.1302,102.1302,33726.0
2017-11-13 14:40:00,132.49,132.59,132.49,132.55,24683.0,102.1379,102.215,102.1379,102.1841,24683.0
2017-11-13 14:45:00,132.56,132.81,132.51,132.75,16910.0,102.1919,102.3846,102.1533,102.3383,16910.0
2017-11-13 14:50:00,132.76,132.8,132.63,132.66,15764.0,102.346,102.3769,102.2458,102.2689,15764.0
2017-11-13 14:55:00,132.65,132.74,132.6,132.65,21996.0,102.2612,102.3306,102.2227,102.2612,21996.0
2017-11-13 15:00:00,132.64,132.66,132.53,132.66,18632.0,102.2535,102.2689,102.1687,102.2689,18632.0
2017-11-13 15:05:00,132.64,132.73,132.55,132.55,17108.0,102.2535,102.3229,102.1841,102.1841,17108.0
2017-11-13 15:10:00,132.55,132.73,132.55,132.55,32862.0,102.1841,102.3229,102.1841,102.1841,32862.0
2017-11-13 15:15:00,132.57,132.59,132.42,132.49,48191.0,102.1996,102.215,102.0839,102.1379,48191.0
2017-11-13 15:20:00,132.5,132.54,132.41,132.52,29596.0,102.1456,102.1764,102.0762,102.161,29596.0
2017-11-13 15:25:00,132.52,132.61,132.45,132.47,32484.0,102.161,102.2304,102.1071,102.1225,32484.0
2017-11-13 15:30:00,132.47,132.54,132.44,132.5,48531.0,102.1225,102.1764,102.0993,102.1456,48531.0
2017-11-13 15:35:00,132.5,132.58,132.47,132.49,41097.0,102.1456,102.2073,102.1225,102.1379,41097.0
2017-11-13 15:40:00,132.49,132.51,132.31,132.32,52013.0,102.1379,102.1533,101.9991,102.0068,52013.0
2017-11-13 15:45:00,132.34,132.53,132.32,132.5,60258.0,102.0223,102.1687,102.0068,102.1456,60258.0
2017-11-13 15:50:00,132.52,132.52,132.36,132.39,83677.0,102.161,102.161,102.0377,102.0608,83677.0
2017-11-13 15:55:00,132.39,132.39,132.13,132.24,173250.0,102.0608,102.0608,101.8604,101.9452,173250.0
2017-11-14 09:30:00,131.11,131.6,131.02,131.6,42410.0,101.074,101.4518,101.0047,101.4518,42410.0
2017-11-14 09:35:00,131.56,132.0,131.24,131.8,22422.0,101.4209,101.7601,101.1743,101.606,22422.0
2017-11-14 09:40:00,132.01,132.3,131.87,131.93,18331.0,101.7679,101.9914,101.6599,101.7062,18331.0
2017-11-14 09:45:00,131.86,131.95,131.69,131.82,19240.0,101.6522,101.7216,101.5212,101.6214,19240.0
2017-11-14 09:50:00,131.82,131.93,131.54,131.9,15618.0,101.6214,101.7062,101.4055,101.6831,15618.0
2017-11-14 09:55:00,131.87,131.91,131.26,131.46,24874.0,101.6599,101.6908,101.1897,101.3439,24874.0
2017-11-14 10:00:00,131.41,131.67,131.2,131.2,28100.0,101.3053,101.5057,101.1434,101.1434,28100.0
2017-11-14 10:05:00,131.16,131.33,130.93,130.97,42014.0,101.1126,101.2436,100.9353,100.9661,42014.0
2017-11-14 10:10:00,130.94,131.24,130.9,131.16,28143.0,100.943,101.1743,100.9121,101.1126,28143.0
2017-11-14 10:15:00,131.2,131.33,131.07,131.28,25990.0,101.1434,101.2436,101.0432,101.2051,25990.0
2017-11-14 10:20:00,131.34,131.35,131.08,131.12,20372.0,101.2513,101.2591,101.0509,101.0817,20372.0
2017-11-14 10:25:00,131.13,131.36,131.13,131.26,15380.0,101.0895,101.2668,101.0895,101.1897,15380.0
2017-11-14 10:30:00,131.26,131.36,131.12,131.24,13196.0,101.1897,101.2668,101.0817,101.1743,13196.0
2017-11-14 10:35:00,131.24,131.53,131.23,131.53,14819.0,101.1743,101.3978,101.1665,101.3978,14819.0
2017-11-14 10:40:00,131.47,131.65,131.44,131.62,11334.0,101.3516,101.4903,101.3284,101.4672,11334.0
2017-11-14 10:45:00,131.6,132.01,131.6,132.01,27550.0,101.4518,101.7679,101.4518,101.7679,27550.0
2017-11-14 10:50:00,131.98,132.16,131.9,132.07,16219.0,101.7447,101.8835,101.6831,101.8141,16219.0
2017-11-14 10:55:00,132.03,132.24,132.03,132.18,11930.0,101.7833,101.9452,101.7833,101.8989,11930.0
2017-11-14 11:00:00,132.18,132.21,131.99,132.06,35704.0,101.8989,101.922,101.7524,101.8064,35704.0
2017-11-14 11:05:00,132.03,132.22,132.02,132.14,9926.0,101.7833,101.9297,101.7756,101.8681,9926.0
2017-11-14 11:10:00,132.15,132.35,132.12,132.28,10934.0,101.8758,102.03,101.8527,101.976,10934.0
2017-11-14 11:15:00,132.26,132.38,132.18,132.28,10894.0,101.9606,102.0531,101.8989,101.976,10894.0
2017-11-14 11:20:00,132.31,132.35,132.23,132.24,5410.0,101.9991,102.03,101.9375,101.9452,5410.0
2017-11-14 11:25:00,132.2,132.41,132.2,132.37,22662.0,101.9143,102.0762,101.9143,102.0454,22662.0
2017-11-14 11:30:00,132.37,132.41,132.24,132.28,12006.0,102.0454,102.0762,101.9452,101.976,12006.0
2017-11-14 11:35:00,132.28,132.33,132.11,132.21,14133.0,101.976,102.0145,101.8449,101.922,14133.0
2017-11-14 11:40:00,132.21,132.23,132.02,132.09,23423.0,101.922,101.9375,101.7756,101.8295,23423.0
2017-11-14 11:45:00,132.06,132.31,132.06,132.19,7459.0,101.8064,101.9991,101.8064,101.9066,7459.0
2017-11-14 11:50:00,132.21,132.39,132.21,132.36,4900.0,101.922,102.0608,101.922,102.0377,4900.0
2017-11-14 11:55:00,132.32,132.42,132.27,132.4,6712.0,102.0068,102.0839,101.9683,102.0685,6712.0
2017-11-14 12:00:00,132.41,132.51,132.41,132.51,7622.0,102.0762,102.1533,102.0762,102.1533,7622.0
2017-11-14 12:05:00,132.52,132.59,132.46,132.54,4825.0,102.161,102.215,102.1148,102.1764,4825.0
2017-11-14 12:10:00,132.5,132.5,132.31,132.31,8620.0,102.1456,102.1456,101.9991,101.9991,8620.0
2017-11-14 12:15:00,132.3,132.44,132.3,132.39,9193.0,101.9914,102.0993,101.9914,102.0608,9193.0
2017-11-14 12:20:00,132.39,132.53,132.32,132.49,7624.0,102.0608,102.1687,102.0068,102.1379,7624.0
2017-11-14 12:25:00,132.49,132.51,132.44,132.46,5800.0,102.1379,102.1533,102.0993,102.1148,5800.0
2017-11-14 12:30:00,132.44,132.52,132.41,132.49,15730.0,102.0993,102.161,102.0762,102.1379,15730.0
2017-11-14 12:35:00,132.48,132.58,132.44,132.48,61398.0,102.1302,102.2073,102.0993,102.1302,61398.0
2017-11-14 12:40:00,132.45,132.49,132.23,132.23,12043.0,102.1071,102.1379,101.9375,101.9375,12043.0
2017-11-14 12:45:00,132.23,132.23,132.06,132.1,19902.0,101.9375,101.9375,101.8064,101.8372,19902.0
2017-11-14 12:50:00,132.09,132.17,131.89,131.95,10580.0,101.8295,101.8912,101.6753,101.7216,10580.0
2017-11-14 12:55:00,131.89,131.98,131.79,131.82,14264.0,101.6753,101.7447,101.5983,101.6214,14264.0
2017-11-14 13:00:00,131.77,131.96,131.76,131.85,10278.0,101.5828,101.7293,101.5751,101.6445,10278.0
2017-11-14 13:05:00,131.87,132.05,131.78,132.01,7271.0,101.6599,101.7987,101.5905,101.7679,7271.0
2017-11-14 13:10:00,132.01,132.11,131.99,132.04,6956.0,101.7679,101.8449,101.7524,101.791,6956.0
2017-11-14 13:15:00,132.04,132.04,131.9,131.9,3902.0,101.791,101.791,101.6831,101.6831,3902.0
2017-11-14 13:20:00,131.93,132.01,131.86,131.93,10448.0,101.7062,101.7679,101.6522,101.7062,10448.0
2017-11-14 13:25:00,131.96,132.01,131.93,131.97,6179.0,101.7293,101.7679,101.7062,101.737,6179.0
2017-11-14 13:30:00,131.98,132.01,131.87,131.92,5721.0,101.7447,101.7679,101.6599,101.6985,5721.0
2017-11-14 13:35:00,131.87,131.92,131.76,131.86,18501.0,101.6599,101.6985,101.5751,101.6522,18501.0
2017-11-14 13:40:00,131.86,131.97,131.86,131.94,6647.0,101.6522,101.737,101.6522,101.7139,6647.0
2017-11-14 13:45:00,131.98,132.0,131.86,131.98,35697.0,101.7447,101.7601,101.6522,101.7447,35697.0
2017-11-14 13:50:00,131.97,131.99,131.86,131.87,11367.0,101.737,101.7524,101.6522,101.6599,11367.0
2017-11-14 13:55:00,131.87,131.88,131.69,131.79,7698.0,101.6599,101.6676,101.5212,101.5983,7698.0
2017-11-14 14:00:00,131.79,131.82,131.65,131.78,7425.0,101.5983,101.6214,101.4903,101.5905,7425.0
2017-11-14 14:05:00,131.81,131.92,131.69,131.92,7646.0,101.6137,101.6985,101.5212,101.6985,7646.0
2017-11-14 14:10:00,131.92,132.01,131.9,131.94,13214.0,101.6985,101.7679,101.6831,101.7139,13214.0
2017-11-14 14:15:00,131.97,132.01,131.8,131.99,10021.0,101.737,101.7679,101.606,101.7524,10021.0
2017-11-14 14:20:00,131.98,132.03,131.91,132.02,28132.0,101.7447,101.7833,101.6908,101.7756,28132.0
2017-11-14 14:25:00,132.0,132.04,131.89,132.01,19438.0,101.7601,101.791,101.6753,101.7679,19438.0
2017-11-14 14:30:00,132.01,132.04,131.93,132.01,15686.0,101.7679,101.791,101.7062,101.7679,15686.0
2017-11-14 14:35:00,132.0,132.09,131.99,132.03,19153.0,101.7601,101.8295,101.7524,101.7833,19153.0
2017-11-14 14:40:00,132.05,132.06,131.99,131.99,16308.0,101.7987,101.8064,101.7524,101.7524,16308.0
2017-11-14 14:45:00,132.0,132.03,131.91,131.91,15698.0,101.7601,101.7833,101.6908,101.6908,15698.0
2017-11-14 14:50:00,131.91,132.04,131.91,132.01,14073.0,101.6908,101.791,101.6908,101.7679,14073.0
2017-11-14 14:55:00,132.0,132.02,131.9,131.91,8374.0,101.7601,101.7756,101.6831,101.6908,8374.0
2017-11-14 15:00:00,131.92,132.07,131.92,132.0,23662.0,101.6985,101.8141,101.6985,101.7601,23662.0
2017-11-14 15:05:00,132.0,132.05,131.98,132.01,21220.0,101.7601,101.7987,101.7447,101.7679,21220.0
2017-11-14 15:10:00,132.01,132.07,131.99,132.04,17330.0,101.7679,101.8141,101.7524,101.791,17330.0
2017-11-14 15:15:00,132.03,132.05,131.99,132.03,22992.0,101.7833,101.7987,101.7524,101.7833,22992.0
2017-11-14 15:20:00,132.02,132.05,131.99,132.0,25749.0,101.7756,101.7987,101.7524,101.7601,25749.0
2017-11-14 15:25:00,132.01,132.05,131.93,131.95,32631.0,101.7679,101.7987,101.7062,101.7216,32631.0
2017-11-14 15:30:00,131.94,132.01,131.92,132.0,31439.0,101.7139,101.7679,101.6985,101.7601,31439.0
2017-11-14 15:35:00,132.0,132.07,131.91,131.91,56082.0,101.7601,101.8141,101.6908,101.6908,56082.0
2017-11-14 15:40:00,131.91,132.0,131.87,131.96,33616.0,101.6908,101.7601,101.6599,101.7293,33616.0
2017-11-14 15:45:00,131.96,132.03,131.94,132.0,48657.0,101.7293,101.7833,101.7139,101.7601,48657.0
2017-11-14 15:50:00,132.0,132.03,131.97,131.99,72413.0,101.7601,101.7833,101.737,101.7524,72413.0
2017-11-14 15:55:00,132.0,132.04,131.99,131.99,145042.0,101.7601,101.791,101.7524,101.7524,145042.0
2017-11-15 09:30:00,130.85,131.4,130.46,130.85,29161.0,100.8736,101.2976,100.5729,100.8736,29161.0
2017-11-15 09:35:00,130.95,131.35,130.68,130.98,23800.0,100.9507,101.2591,100.7425,100.9738,23800.0
2017-11-15 09:40:00,130.95,131.12,130.86,131.09,10836.0,100.9507,101.0817,100.8813,101.0586,10836.0
2017-11-15 09:45:00,130.98,131.66,130.92,131.61,18681.0,100.9738,101.498,100.9276,101.4595,18681.0
2017-11-15 09:50:00,131.63,131.89,131.63,131.84,15982.0,101.4749,101.6753,101.4749,101.6368,15982.0
2017-11-15 09:55:00,131.82,131.98,131.81,131.91,18683.0,101.6214,101.7447,101.6137,101.6908,18683.0
2017-11-15 10:00:00,131.91,132.3,131.87,132.19,35872.0,101.6908,101.9914,101.6599,101.9066,35872.0
2017-11-15 10:05:00,132.2,132.67,132.2,132.4,27396.0,101.9143,102.2767,101.9143,102.0685,27396.0
2017-11-15 10:10:00,132.36,132.88,132.36,132.75,23741.0,102.0377,102.4385,102.0377,102.3383,23741.0
2017-11-15 10:15:00,132.76,133.0,132.72,132.94,20934.0,102.346,102.5311,102.3152,102.4848,20934.0
2017-11-15 10:20:00,132.93,133.1,132.83,133.1,16790.0,102.4771,102.6081,102.4,102.6081,16790.0
2017-11-15 10:25:00,133.05,133.22,132.67,132.67,21308.0,102.5696,102.7007,102.2767,102.2767,21308.0
2017-11-15 10:30:00,132.67,132.87,132.64,132.87,16194.0,102.2767,102.4308,102.2535,102.4308,16194.0
2017-11-15 10:35:00,132.87,133.18,132.81,132.99,12852.0,102.4308,102.6698,102.3846,102.5233,12852.0
2017-11-15 10:40:00,132.99,133.12,132.92,133.11,19513.0,102.5233,102.6236,102.4694,102.6159,19513.0
2017-11-15 10:45:00,133.07,133.07,132.84,132.93,8909.0,102.585,102.585,102.4077,102.4771,8909.0
2017-11-15 10:50:00,132.9,133.05,132.86,133.01,10000.0,102.454,102.5696,102.4231,102.5388,10000.0
2017-11-15 10:55:00,133.02,133.38,133.02,133.35,11673.0,102.5465,102.824,102.5465,102.8009,11673.0
2017-11-15 11:00:00,133.36,133.53,133.29,133.46,11832.0,102.8086,102.9396,102.7546,102.8857,11832.0
2017-11-15 11:05:00,133.4,133.44,133.34,133.44,6730.0,102.8394,102.8703,102.7932,102.8703,6730.0
2017-11-15 11:10:00,133.42,133.48,133.28,133.28,11642.0,102.8548,102.9011,102.7469,102.7469,11642.0
2017-11-15 11:15:00,133.31,133.5,133.29,133.41,10747.0,102.77,102.9165,102.7546,102.8471,10747.0
2017-11-15 11:20:00,133.41,133.74,133.41,133.73,5600.0,102.8471,103.1015,102.8471,103.0938,5600.0
2017-11-15 11:25:00,133.78,133.83,133.55,133.55,16251.0,103.1324,103.1709,102.9551,102.9551,16251.0
2017-11-15 11:30:00,133.54,133.62,133.44,133.62,19705.0,102.9473,103.009,102.8703,103.009,19705.0
2017-11-15 11:35:00,133.55,133.77,133.55,133.55,10592.0,102.9551,103.1247,102.9551,102.9551,10592.0
2017-11-15 11:40:00,133.56,133.68,133.52,133.67,10282.0,102.9628,103.0553,102.9319,103.0476,10282.0
2017-11-15 11:45:00,133.65,133.82,133.62,133.63,10630.0,103.0321,103.1632,103.009,103.0167,10630.0
2017-11-15 11:50:00,133.65,133.78,133.61,133.69,11449.0,103.0321,103.1324,103.0013,103.063,11449.0
2017-11-15 11:55:00,133.72,133.76,133.51,133.56,9477.0,103.0861,103.1169,102.9242,102.9628,9477.0
2017-11-15 12:00:00,133.55,133.57,133.22,133.23,10511.0,102.9551,102.9705,102.7007,102.7084,10511.0
2017-11-15 12:05:00,133.29,133.47,133.26,133.41,6935.0,102.7546,102.8934,102.7315,102.8471,6935.0
2017-11-15 12:10:00,133.41,133.43,133.23,133.27,12843.0,102.8471,102.8625,102.7084,102.7392,12843.0
2017-11-15 12:15:00,133.3,133.41,133.28,133.36,7168.0,102.7623,102.8471,102.7469,102.8086,7168.0
2017-11-15 12:20:00,133.4,133.43,133.3,133.35,8550.0,102.8394,102.8625,102.7623,102.8009,8550.0
2017-11-15 12:25:00,133.33,133.43,133.33,133.39,8369.0,102.7855,102.8625,102.7855,102.8317,8369.0
2017-11-15 12:30:00,133.39,133.39,133.28,133.3,6301.0,102.8317,102.8317,102.7469,102.7623,6301.0
2017-11-15 12:35:00,133.32,133.39,133.27,133.37,7052.0,102.7777,102.8317,102.7392,102.8163,7052.0
2017-11-15 12:40:00,133.37,133.42,133.3,133.4,15952.0,102.8163,102.8548,102.7623,102.8394,15952.0
2017-11-15 12:45:00,133.4,133.45,133.31,133.42,9029.0,102.8394,102.878,102.77,102.8548,9029.0
2017-11-15 12:50:00,133.44,133.47,133.34,133.34,16191.0,102.8703,102.8934,102.7932,102.7932,16191.0
2017-11-15 12:55:00,133.3,133.44,133.29,133.38,7625.0,102.7623,102.8703,102.7546,102.824,7625.0
2017-11-15 13:00:00,133.37,133.43,133.3,133.43,5073.0,102.8163,102.8625,102.7623,102.8625,5073.0
2017-11-15 13:05:00,133.46,133.51,133.3,133.34,4188.0,102.8857,102.9242,102.7623,102.7932,4188.0
2017-11-15 13:10:00,133.3,133.3,133.18,133.2,5705.0,102.7623,102.7623,102.6698,102.6852,5705.0
2017-11-15 13:15:00,133.19,133.38,133.19,133.38,4000.0,102.6775,102.824,102.6775,102.824,4000.0
2017-11-15 13:20:00,133.36,133.38,133.21,133.28,5883.0,102.8086,102.824,102.6929,102.7469,5883.0
2017-11-15 13:25:00,133.28,133.33,133.23,133.33,6244.0,102.7469,102.7855,102.7084,102.7855,6244.0
2017-11-15 13:30:00,133.28,133.42,133.28,133.42,10276.0,102.7469,102.8548,102.7469,102.8548,10276.0
2017-11-15 13:35:00,133.43,133.53,133.43,133.5,3000.0,102.8625,102.9396,102.8625,102.9165,3000.0
2017-11-15 13:40:00,133.5,133.7,133.47,133.7,9272.0,102.9165,103.0707,102.8934,103.0707,9272.0
2017-11-15 13:45:00,133.69,133.72,133.54,133.56,14681.0,103.063,103.0861,102.9473,102.9628,14681.0
2017-11-15 13:50:00,133.48,133.48,133.18,133.29,8409.0,102.9011,102.9011,102.6698,102.7546,8409.0
2017-11-15 13:55:00,133.2,133.28,133.09,133.12,12499.0,102.6852,102.7469,102.6004,102.6236,12499.0
2017-11-15 14:00:00,133.16,133.29,133.13,133.21,15353.0,102.6544,102.7546,102.6313,102.6929,15353.0
2017-11-15 14:05:00,133.21,133.28,133.15,133.15,9072.0,102.6929,102.7469,102.6467,102.6467,9072.0
2017-11-15 14:10:00,133.15,133.23,133.06,133.23,14087.0,102.6467,102.7084,102.5773,102.7084,14087.0
2017-11-15 14:15:00,133.17,133.32,133.04,133.12,32605.0,102.6621,102.7777,102.5619,102.6236,32605.0
2017-11-15 14:20:00,133.13,133.25,133.1,133.13,8200.0,102.6313,102.7238,102.6081,102.6313,8200.0
2017-11-15 14:25:00,133.13,133.24,133.1,133.19,13310.0,102.6313,102.7161,102.6081,102.6775,13310.0
2017-11-15 14:30:00,133.17,133.26,133.12,133.26,16319.0,102.6621,102.7315,102.6236,102.7315,16319.0
2017-11-15 14:35:00,133.24,133.3,133.16,133.23,10803.0,102.7161,102.7623,102.6544,102.7084,10803.0
2017-11-15 14:40:00,133.25,133.28,133.16,133.25,10697.0,102.7238,102.7469,102.6544,102.7238,10697.0
2017-11-15 14:45:00,133.22,133.22,133.05,133.09,25468.0,102.7007,102.7007,102.5696,102.6004,25468.0
2017-11-15 14:50:00,133.12,133.12,132.88,132.88,8753.0,102.6236,102.6236,102.4385,102.4385,8753.0
2017-11-15 14:55:00,132.9,132.94,132.78,132.87,29441.0,102.454,102.4848,102.3615,102.4308,29441.0
2017-11-15 15:00:00,132.85,133.0,132.85,132.92,5690.0,102.4154,102.5311,102.4154,102.4694,5690.0
2017-11-15 15:05:00,132.86,132.86,132.68,132.69,11471.0,102.4231,102.4231,102.2844,102.2921,11471.0
2017-11-15 15:10:00,132.71,132.85,132.67,132.85,14577.0,102.3075,102.4154,102.2767,102.4154,14577.0
2017-11-15 15:15:00,132.85,132.88,132.82,132.84,8876.0,102.4154,102.4385,102.3923,102.4077,8876.0
2017-11-15 15:20:00,132.84,132.98,132.76,132.81,25337.0,102.4077,102.5156,102.346,102.3846,25337.0
2017-11-15 15:25:00,132.81,132.82,132.66,132.73,19782.0,102.3846,102.3923,102.2689,102.3229,19782.0
2017-11-15 15:30:00,132.74,133.08,132.73,133.03,27318.0,102.3306,102.5927,102.3229,102.5542,27318.0
2017-11-15 15:35:00,133.04,133.33,133.02,133.29,20971.0,102.5619,102.7855,102.5465,102.7546,20971.0
2017-11-15 15:40:00,133.28,133.29,133.16,133.22,28840.0,102.7469,102.7546,102.6544,102.7007,28840.0
2017-11-15 15:45:00,133.21,133.37,133.21,133.27,35007.0,102.6929,102.8163,102.6929,102.7392,35007.0
2017-11-15 15:50:00,133.27,133.27,133.0,133.0,50267.0,102.7392,102.7392,102.5311,102.5311,50267.0
2017-11-15 15:55:00,133.02,133.16,132.88,132.93,108485.0,102.5465,102.6544,102.4385,102.4771,108485.0
2017-11-16 09:30:00,133.37,133.6,133.12,133.56,40361.0,102.8163,102.9936,102.6236,102.9628,40361.0
2017-11-16 09:35:00,133.62,133.84,133.36,133.54,32518.0,103.009,103.1786,102.8086,102.9473,32518.0
2017-11-16 09:40:00,133.51,133.8,133.36,133.68,30103.0,102.9242,103.1478,102.8086,103.0553,30103.0
2017-11-16 09:45:00,133.53,133.72,133.18,133.65,7460.0,102.9396,103.0861,102.6698,103.0321,7460.0
2017-11-16 09:50:00,133.63,133.77,133.46,133.68,19364.0,103.0167,103.1247,102.8857,103.0553,19364.0
2017-11-16 09:55:00,133.64,133.69,133.49,133.61,6044.0,103.0244,103.063,102.9088,103.0013,6044.0
2017-11-16 10:00:00,133.54,133.72,133.4,133.65,9727.0,102.9473,103.0861,102.8394,103.0321,9727.0
2017-11-16 10:05:00,133.69,133.75,133.58,133.64,6709.0,103.063,103.1092,102.9782,103.0244,6709.0
2017-11-16 10:10:00,133.61,133.65,133.38,133.38,7431.0,103.0013,103.0321,102.824,102.824,7431.0
2017-11-16 10:15:00,133.43,133.8,133.43,133.74,3850.0,102.8625,103.1478,102.8625,103.1015,3850.0
2017-11-16 10:20:00,133.54,133.73,133.5,133.66,5185.0,102.9473,103.0938,102.9165,103.0399,5185.0
2017-11-16 10:25:00,133.67,133.71,133.36,133.46,8773.0,103.0476,103.0784,102.8086,102.8857,8773.0
2017-11-16 10:30:00,133.44,133.49,133.29,133.3,14658.0,102.8703,102.9088,102.7546,102.7623,14658.0
2017-11-16 10:35:00,133.29,133.45,133.29,133.35,12832.0,102.7546,102.878,102.7546,102.8009,12832.0
2017-11-16 10:40:00,133.35,133.54,133.31,133.45,9676.0,102.8009,102.9473,102.77,102.878,9676.0
2017-11-16 10:45:00,133.47,133.51,133.33,133.33,9852.0,102.8934,102.9242,102.7855,102.7855,9852.0
2017-11-16 10:50:00,133.32,133.62,133.32,133.43,6333.0,102.7777,103.009,102.7777,102.8625,6333.0
2017-11-16 10:55:00,133.44,133.58,133.44,133.58,17402.0,102.8703,102.9782,102.8703,102.9782,17402.0
2017-11-16 11:00:00,133.59,133.65,133.53,133.57,20127.0,102.9859,103.0321,102.9396,102.9705,20127.0
2017-11-16 11:05:00,133.56,133.56,133.37,133.37,11117.0,102.9628,102.9628,102.8163,102.8163,11117.0
2017-11-16 11:10:00,133.37,133.48,133.32,133.41,3314.0,102.8163,102.9011,102.7777,102.8471,3314.0
2017-11-16 11:15:00,133.39,133.47,133.3,133.42,7213.0,102.8317,102.8934,102.7623,102.8548,7213.0
2017-11-16 11:20:00,133.33,133.34,133.09,133.12,6500.0,102.7855,102.7932,102.6004,102.6236,6500.0
2017-11-16 11:25:00,133.12,133.23,133.05,133.09,4380.0,102.6236,102.7084,102.5696,102.6004,4380.0
2017-11-16 11:30:00,132.99,133.15,132.98,133.15,10526.0,102.5233,102.6467,102.5156,102.6467,10526.0
2017-11-16 11:35:00,133.14,133.28,133.14,133.18,3300.0,102.639,102.7469,102.639,102.6698,3300.0
2017-11-16 11:40:00,133.14,133.29,133.07,133.23,6032.0,102.639,102.7546,102.585,102.7084,6032.0
2017-11-16 11:45:00,133.27,133.29,133.16,133.25,4021.0,102.7392,102.7546,102.6544,102.7238,4021.0
2017-11-16 11:50:00,133.26,133.29,133.15,133.21,5779.0,102.7315,102.7546,102.6467,102.6929,5779.0
2017-11-16 11:55:00,133.23,133.38,133.23,133.38,4754.0,102.7084,102.824,102.7084,102.824,4754.0
2017-11-16 12:00:00,133.34,133.46,133.33,133.42,7169.0,102.7932,102.8857,102.7855,102.8548,7169.0
2017-11-16 12:05:00,133.4,133.4,133.34,133.4,3925.0,102.8394,102.8394,102.7932,102.8394,3925.0
2017-11-16 12:10:00,133.37,133.4,133.31,133.38,4900.0,102.8163,102.8394,102.77,102.824,4900.0
2017-11-16 12:15:00,133.34,133.42,133.3,133.42,2235.0,102.7932,102.8548,102.7623,102.8548,2235.0
2017-11-16 12:20:00,133.38,133.46,133.33,133.33,4075.0,102.824,102.8857,102.7855,102.7855,4075.0
2017-11-16 12:25:00,133.37,133.53,133.37,133.43,6959.0,102.8163,102.9396,102.8163,102.8625,6959.0
2017-11-16 12:30:00,133.5,133.53,133.44,133.52,2902.0,102.9165,102.9396,102.8703,102.9319,2902.0
2017-11-16 12:35:00,133.52,133.57,133.47,133.47,3095.0,102.9319,102.9705,102.8934,102.8934,3095.0
2017-11-16 12:40:00,133.41,133.46,133.37,133.4,2686.0,102.8471,102.8857,102.8163,102.8394,2686.0
2017-11-16 12:45:00,133.4,133.48,133.38,133.48,1600.0,102.8394,102.9011,102.824,102.9011,1600.0
2017-11-16 12:50:00,133.48,133.51,133.45,133.49,2600.0,102.9011,102.9242,102.878,102.9088,2600.0
2017-11-16 12:55:00,133.42,133.46,133.38,133.41,6336.0,102.8548,102.8857,102.824,102.8471,6336.0
2017-11-16 13:00:00,133.42,133.49,133.38,133.48,6453.0,102.8548,102.9088,102.824,102.9011,6453.0
2017-11-16 13:05:00,133.47,133.5,133.41,133.48,6517.0,102.8934,102.9165,102.8471,102.9011,6517.0
2017-11-16 13:10:00,133.49,133.49,133.37,133.41,3400.0,102.9088,102.9088,102.8163,102.8471,3400.0
2017-11-16 13:15:00,133.37,133.45,133.36,133.41,4650.0,102.8163,102.878,102.8086,102.8471,4650.0
2017-11-16 13:20:00,133.41,133.43,133.29,133.29,3036.0,102.8471,102.8625,102.7546,102.7546,3036.0
2017-11-16 13:25:00,133.29,133.3,133.21,133.23,2901.0,102.7546,102.7623,102.6929,102.7084,2901.0
2017-11-16 13:30:00,133.23,133.3,133.2,133.26,3980.0,102.7084,102.7623,102.6852,102.7315,3980.0
2017-11-16 13:35:00,133.29,133.33,133.29,133.33,1481.0,102.7546,102.7855,102.7546,102.7855,1481.0
2017-11-16 13:40:00,133.29,133.32,133.21,133.32,6977.0,102.7546,102.7777,102.6929,102.7777,6977.0
2017-11-16 13:45:00,133.35,133.36,133.15,133.19,2431.0,102.8009,102.8086,102.6467,102.6775,2431.0
2017-11-16 13:50:00,133.16,133.26,133.02,133.1,17193.0,102.6544,102.7315,102.5465,102.6081,17193.0
2017-11-16 13:55:00,133.1,133.12,133.0,133.05,10379.0,102.6081,102.6236,102.5311,102.5696,10379.0
2017-11-16 14:00:00,133.01,133.06,133.0,133.04,4474.0,102.5388,102.5773,102.5311,102.5619,4474.0
2017-11-16 14:05:00,133.04,133.12,132.98,132.98,9128.0,102.5619,102.6236,102.5156,102.5156,9128.0
2017-11-16 14:10:00,133.03,133.28,133.02,133.28,5785.0,102.5542,102.7469,102.5465,102.7469,5785.0
2017-11-16 14:15:00,133.28,133.32,133.18,133.18,12780.0,102.7469,102.7777,102.6698,102.6698,12780.0
2017-11-16 14:20:00,133.16,133.25,133.15,133.23,4795.0,102.6544,102.7238,102.6467,102.7084,4795.0
2017-11-16 14:25:00,133.2,133.27,133.18,133.25,8992.0,102.6852,102.7392,102.6698,102.7238,8992.0
2017-11-16 14:30:00,133.24,133.24,133.17,133.17,8412.0,102.7161,102.7161,102.6621,102.6621,8412.0
2017-11-16 14:35:00,133.2,133.27,133.17,133.27,12467.0,102.6852,102.7392,102.6621,102.7392,12467.0
2017-11-16 14:40:00,133.26,133.26,133.13,133.13,6000.0,102.7315,102.7315,102.6313,102.6313,6000.0
2017-11-16 14:45:00,133.14,133.15,133.05,133.05,3458.0,102.639,102.6467,102.5696,102.5696,3458.0
2017-11-16 14:50:00,133.05,133.05,132.82,132.83,5074.0,102.5696,102.5696,102.3923,102.4,5074.0
2017-11-16 14:55:00,132.82,132.87,132.72,132.77,8142.0,102.3923,102.4308,102.3152,102.3537,8142.0
2017-11-16 15:00:00,132.74,132.76,132.64,132.68,9063.0,102.3306,102.346,102.2535,102.2844,9063.0
2017-11-16 15:05:00,132.69,132.69,132.61,132.64,7374.0,102.2921,102.2921,102.2304,102.2535,7374.0
2017-11-16 15:10:00,132.65,132.67,132.48,132.51,22209.0,102.2612,102.2767,102.1302,102.1533,22209.0
2017-11-16 15:15:00,132.53,132.59,132.51,132.58,20495.0,102.1687,102.215,102.1533,102.2073,20495.0
2017-11-16 15:20:00,132.56,132.78,132.55,132.75,11383.0,102.1919,102.3615,102.1841,102.3383,11383.0
2017-11-16 15:25:00,132.73,132.77,132.68,132.68,7842.0,102.3229,102.3537,102.2844,102.2844,7842.0
2017-11-16 15:30:00,132.65,132.68,132.59,132.67,12587.0,102.2612,102.2844,102.215,102.2767,12587.0
2017-11-16 15:35:00,132.66,132.66,132.59,132.64,10968.0,102.2689,102.2689,102.215,102.2535,10968.0
2017-11-16 15:40:00,132.64,132.68,132.56,132.56,14969.0,102.2535,102.2844,102.1919,102.1919,14969.0
2017-11-16 15:45:00,132.56,132.56,132.41,132.51,22361.0,102.1919,102.1919,102.0762,102.1533,22361.0
2017-11-16 15:50:00,132.53,132.56,132.46,132.56,43264.0,102.1687,102.1919,102.1148,102.1919,43264.0
2017-11-16 15:55:00,132.54,132.59,132.43,132.51,58681.0,102.1764,102.215,102.0916,102.1533,58681.0
2017-11-17 09:30:00,131.59,132.0,131.39,131.58,75053.0,101.4441,101.7601,101.2899,101.4364,75053.0
2017-11-17 09:35:00,131.7,132.19,131.7,132.11,6583.0,101.5289,101.9066,101.5289,101.8449,6583.0
2017-11-17 09:40:00,132.06,132.21,131.66,131.79,12239.0,101.8064,101.922,101.498,101.5983,12239.0
2017-11-17 09:45:00,131.9,132.04,131.75,131.87,11367.0,101.6831,101.791,101.5674,101.6599,11367.0
2017-11-17 09:50:00,131.91,132.06,131.91,131.94,9676.0,101.6908,101.8064,101.6908,101.7139,9676.0
2017-11-17 09:55:00,131.92,132.03,131.85,132.0,11293.0,101.6985,101.7833,101.6445,101.7601,11293.0
2017-11-17 10:00:00,131.96,131.98,131.77,131.85,10444.0,101.7293,101.7447,101.5828,101.6445,10444.0
2017-11-17 10:05:00,131.84,132.13,131.84,132.04,36714.0,101.6368,101.8604,101.6368,101.791,36714.0
2017-11-17 10:10:00,132.05,132.13,131.98,132.06,5768.0,101.7987,101.8604,101.7447,101.8064,5768.0
2017-11-17 10:15:00,132.01,132.1,131.96,132.0,16366.0,101.7679,101.8372,101.7293,101.7601,16366.0
2017-11-17 10:20:00,131.99,132.24,131.97,132.24,18813.0,101.7524,101.9452,101.737,101.9452,18813.0
2017-11-17 10:25:00,132.26,132.4,132.18,132.38,7172.0,101.9606,102.0685,101.8989,102.0531,7172.0
2017-11-17 10:30:00,132.4,132.43,132.24,132.41,1521.0,102.0685,102.0916,101.9452,102.0762,1521.0
2017-11-17 10:35:00,132.45,132.51,132.38,132.5,11976.0,102.1071,102.1533,102.0531,102.1456,11976.0
2017-11-17 10:40:00,132.5,132.51,132.38,132.5,4600.0,102.1456,102.1533,102.0531,102.1456,4600.0
2017-11-17 10:45:00,132.5,132.57,132.43,132.46,14601.0,102.1456,102.1996,102.0916,102.1148,14601.0
2017-11-17 10:50:00,132.5,132.55,132.41,132.44,14313.0,102.1456,102.1841,102.0762,102.0993,14313.0
2017-11-17 10:55:00,132.45,132.5,132.38,132.43,9415.0,102.1071,102.1456,102.0531,102.0916,9415.0
2017-11-17 11:00:00,132.36,132.39,132.24,132.39,10772.0,102.0377,102.0608,101.9452,102.0608,10772.0
2017-11-17 11:05:00,132.35,132.45,132.31,132.41,5737.0,102.03,102.1071,101.9991,102.0762,5737.0
2017-11-17 11:10:00,132.4,132.55,132.39,132.5,7780.0,102.0685,102.1841,102.0608,102.1456,7780.0
2017-11-17 11:15:00,132.53,132.62,132.47,132.6,5203.0,102.1687,102.2381,102.1225,102.2227,5203.0
2017-11-17 11:20:00,132.59,132.61,132.49,132.5,6511.0,102.215,102.2304,102.1379,102.1456,6511.0
2017-11-17 11:25:00,132.46,132.53,132.46,132.49,2020.0,102.1148,102.1687,102.1148,102.1379,2020.0
2017-11-17 11:30:00,132.48,132.59,132.46,132.5,12190.0,102.1302,102.215,102.1148,102.1456,12190.0
2017-11-17 11:35:00,132.5,132.57,132.41,132.57,11760.0,102.1456,102.1996,102.0762,102.1996,11760.0
2017-11-17 11:40:00,132.55,132.66,132.5,132.66,5118.0,102.1841,102.2689,102.1456,102.2689,5118.0
2017-11-17 11:45:00,132.7,132.86,132.66,132.83,3001.0,102.2998,102.4231,102.2689,102.4,3001.0
2017-11-17 11:50:00,132.84,132.89,132.8,132.89,1350.0,102.4077,102.4463,102.3769,102.4463,1350.0
2017-11-17 11:55:00,132.87,132.9,132.8,132.84,4883.0,102.4308,102.454,102.3769,102.4077,4883.0
2017-11-17 12:00:00,132.87,132.88,132.68,132.68,2900.0,102.4308,102.4385,102.2844,102.2844,2900.0
2017-11-17 12:05:00,132.72,132.76,132.68,132.74,6666.0,102.3152,102.346,102.2844,102.3306,6666.0
2017-11-17 12:10:00,132.73,132.73,132.62,132.69,9843.0,102.3229,102.3229,102.2381,102.2921,9843.0
2017-11-17 12:15:00,132.69,132.9,132.65,132.9,6923.0,102.2921,102.454,102.2612,102.454,6923.0
2017-11-17 12:20:00,132.9,133.0,132.83,132.99,4981.0,102.454,102.5311,102.4,102.5233,4981.0
2017-11-17 12:25:00,132.99,133.11,132.95,133.1,5160.0,102.5233,102.6159,102.4925,102.6081,5160.0
2017-11-17 12:30:00,133.12,133.13,133.02,133.02,3023.0,102.6236,102.6313,102.5465,102.5465,3023.0
2017-11-17 12:35:00,133.06,133.15,133.05,133.15,3008.0,102.5773,102.6467,102.5696,102.6467,3008.0
2017-11-17 12:40:00,133.15,133.16,133.03,133.06,2470.0,102.6467,102.6544,102.5542,102.5773,2470.0
2017-11-17 12:45:00,133.03,133.04,132.95,133.03,2790.0,102.5542,102.5619,102.4925,102.5542,2790.0
2017-11-17 12:50:00,133.03,133.03,132.89,132.97,5629.0,102.5542,102.5542,102.4463,102.5079,5629.0
2017-11-17 12:55:00,133.0,133.03,132.96,133.02,7635.0,102.5311,102.5542,102.5002,102.5465,7635.0
2017-11-17 13:00:00,132.99,133.05,132.95,133.05,4391.0,102.5233,102.5696,102.4925,102.5696,4391.0
2017-11-17 13:05:00,133.03,133.05,132.93,132.93,2022.0,102.5542,102.5696,102.4771,102.4771,2022.0
2017-11-17 13:10:00,132.97,133.02,132.95,133.02,2923.0,102.5079,102.5465,102.4925,102.5465,2923.0
2017-11-17 13:15:00,132.97,132.97,132.85,132.91,5183.0,102.5079,102.5079,102.4154,102.4617,5183.0
2017-11-17 13:20:00,132.95,132.95,132.9,132.9,1225.0,102.4925,102.4925,102.454,102.454,1225.0
2017-11-17 13:25:00,132.91,132.92,132.83,132.92,2501.0,102.4617,102.4694,102.4,102.4694,2501.0
2017-11-17 13:30:00,132.93,133.0,132.89,133.0,6424.0,102.4771,102.5311,102.4463,102.5311,6424.0
2017-11-17 13:35:00,132.97,133.11,132.97,133.11,4126.0,102.5079,102.6159,102.5079,102.6159,4126.0
2017-11-17 13:40:00,133.11,133.12,133.04,133.08,5101.0,102.6159,102.6236,102.5619,102.5927,5101.0
2017-11-17 13:45:00,133.04,133.1,133.04,133.1,2217.0,102.5619,102.6081,102.5619,102.6081,2217.0
2017-11-17 13:50:00,133.08,133.11,133.02,133.02,3946.0,102.5927,102.6159,102.5465,102.5465,3946.0
2017-11-17 13:55:00,133.01,133.06,132.96,133.04,3005.0,102.5388,102.5773,102.5002,102.5619,3005.0
2017-11-17 14:00:00,133.07,133.07,132.92,133.02,4466.0,102.585,102.585,102.4694,102.5465,4466.0
2017-11-17 14:05:00,133.02,133.08,132.95,133.08,4336.0,102.5465,102.5927,102.4925,102.5927,4336.0
2017-11-17 14:10:00,133.08,133.11,133.05,133.1,5235.0,102.5927,102.6159,102.5696,102.6081,5235.0
2017-11-17 14:15:00,133.07,133.07,133.02,133.03,2847.0,102.585,102.585,102.5465,102.5542,2847.0
2017-11-17 14:20:00,133.03,133.06,133.01,133.04,1150.0,102.5542,102.5773,102.5388,102.5619,1150.0
2017-11-17 14:25:00,133.06,133.08,133.01,133.02,6143.0,102.5773,102.5927,102.5388,102.5465,6143.0
2017-11-17 14:30:00,133.07,133.08,133.0,133.0,3846.0,102.585,102.5927,102.5311,102.5311,3846.0
2017-11-17 14:35:00,132.99,133.04,132.98,132.98,5190.0,102.5233,102.5619,102.5156,102.5156,5190.0
2017-11-17 14:40:00,133.0,133.03,132.97,133.01,2964.0,102.5311,102.5542,102.5079,102.5388,2964.0
2017-11-17 14:45:00,133.01,133.01,132.97,133.0,2926.0,102.5388,102.5388,102.5079,102.5311,2926.0
2017-11-17 14:50:00,133.0,133.07,133.0,133.03,10790.0,102.5311,102.585,102.5311,102.5542,10790.0
2017-11-17 14:55:00,133.02,133.04,132.98,132.98,7087.0,102.5465,102.5619,102.5156,102.5156,7087.0
2017-11-17 15:00:00,132.98,132.99,132.79,132.79,4074.0,102.5156,102.5233,102.3692,102.3692,4074.0
2017-11-17 15:05:00,132.82,132.85,132.8,132.81,8065.0,102.3923,102.4154,102.3769,102.3846,8065.0
2017-11-17 15:10:00,132.81,132.91,132.81,132.89,10001.0,102.3846,102.4617,102.3846,102.4463,10001.0
2017-11-17 15:15:00,132.88,132.89,132.78,132.8,9473.0,102.4385,102.4463,102.3615,102.3769,9473.0
2017-11-17 15:20:00,132.79,132.79,132.68,132.71,4622.0,102.3692,102.3692,102.2844,102.3075,4622.0
2017-11-17 15:25:00,132.7,132.74,132.65,132.67,6074.0,102.2998,102.3306,102.2612,102.2767,6074.0
2017-11-17 15:30:00,132.68,132.8,132.65,132.76,10365.0,102.2844,102.3769,102.2612,102.346,10365.0
2017-11-17 15:35:00,132.75,132.82,132.74,132.82,9786.0,102.3383,102.3923,102.3306,102.3923,9786.0
2017-11-17 15:40:00,132.81,132.82,132.71,132.71,16984.0,102.3846,102.3923,102.3075,102.3075,16984.0
2017-11-17 15:45:00,132.68,132.8,132.64,132.73,31275.0,102.2844,102.3769,102.2535,102.3229,31275.0
2017-11-17 15:50:00,132.72,132.82,132.72,132.82,12892.0,102.3152,102.3923,102.3152,102.3923,12892.0
2017-11-17 15:55:00,132.8,132.87,132.77,132.86,59357.0,102.3769,102.4308,102.3537,102.4231,59357.0
2017-11-20 09:30:00,133.21,133.21,132.34,132.86,24173.0,102.6929,102.6929,102.0223,102.4231,24173.0
2017-11-20 09:35:00,132.92,133.15,132.85,133.14,7584.0,102.4694,102.6467,102.4154,102.639,7584.0
2017-11-20 09:40:00,133.19,133.2,132.67,132.99,14758.0,102.6775,102.6852,102.2767,102.5233,14758.0
2017-11-20 09:45:00,132.88,132.98,132.69,132.89,10440.0,102.4385,102.5156,102.2921,102.4463,10440.0
2017-11-20 09:50:00,132.89,133.05,132.77,132.81,17665.0,102.4463,102.5696,102.3537,102.3846,17665.0
2017-11-20 09:55:00,132.81,133.08,132.7,132.7,38049.0,102.3846,102.5927,102.2998,102.2998,38049.0
2017-11-20 10:00:00,132.69,132.86,132.63,132.65,10300.0,102.2921,102.4231,102.2458,102.2612,10300.0
2017-11-20 10:05:00,132.68,133.06,132.68,132.98,12033.0,102.2844,102.5773,102.2844,102.5156,12033.0
2017-11-20 10:10:00,132.97,132.98,132.8,132.82,4646.0,102.5079,102.5156,102.3769,102.3923,4646.0
2017-11-20 10:15:00,132.82,133.16,132.82,133.14,8208.0,102.3923,102.6544,102.3923,102.639,8208.0
2017-11-20 10:20:00,133.15,133.34,133.1,133.31,5798.0,102.6467,102.7932,102.6081,102.77,5798.0
2017-11-20 10:25:00,133.31,133.33,133.16,133.28,6032.0,102.77,102.7855,102.6544,102.7469,6032.0
2017-11-20 10:30:00,133.23,133.35,133.22,133.35,3605.0,102.7084,102.8009,102.7007,102.8009,3605.0
2017-11-20 10:35:00,133.36,133.38,133.27,133.31,6810.0,102.8086,102.824,102.7392,102.77,6810.0
2017-11-20 10:40:00,133.26,133.54,133.26,133.52,8380.0,102.7315,102.9473,102.7315,102.9319,8380.0
2017-11-20 10:45:00,133.53,133.55,133.43,133.44,3912.0,102.9396,102.9551,102.8625,102.8703,3912.0
2017-11-20 10:50:00,133.45,133.56,133.24,133.27,19968.0,102.878,102.9628,102.7161,102.7392,19968.0
2017-11-20 10:55:00,133.24,133.27,133.2,133.23,3672.0,102.7161,102.7392,102.6852,102.7084,3672.0
2017-11-20 11:00:00,133.25,133.25,132.99,133.09,9466.0,102.7238,102.7238,102.5233,102.6004,9466.0
2017-11-20 11:05:00,133.1,133.11,133.05,133.08,3816.0,102.6081,102.6159,102.5696,102.5927,3816.0
2017-11-20 11:10:00,133.08,133.2,133.08,133.14,7740.0,102.5927,102.6852,102.5927,102.639,7740.0
2017-11-20 11:15:00,133.15,133.33,133.15,133.32,6367.0,102.6467,102.7855,102.6467,102.7777,6367.0
2017-11-20 11:20:00,133.27,133.33,133.15,133.17,8078.0,102.7392,102.7855,102.6467,102.6621,8078.0
2017-11-20 11:25:00,133.14,133.18,133.07,133.07,4935.0,102.639,102.6698,102.585,102.585,4935.0
2017-11-20 11:30:00,133.06,133.13,133.05,133.11,5280.0,102.5773,102.6313,102.5696,102.6159,5280.0
2017-11-20 11:35:00,133.1,133.19,133.1,133.18,5994.0,102.6081,102.6775,102.6081,102.6698,5994.0
2017-11-20 11:40:00,133.19,133.3,133.19,133.27,2777.0,102.6775,102.7623,102.6775,102.7392,2777.0
2017-11-20 11:45:00,133.29,133.32,133.26,133.28,4148.0,102.7546,102.7777,102.7315,102.7469,4148.0
2017-11-20 11:50:00,133.28,133.28,133.14,133.2,5355.0,102.7469,102.7469,102.639,102.6852,5355.0
2017-11-20 11:55:00,133.23,133.29,133.19,133.29,2000.0,102.7084,102.7546,102.6775,102.7546,2000.0
2017-11-20 12:00:00,133.3,133.41,133.3,133.41,3400.0,102.7623,102.8471,102.7623,102.8471,3400.0
2017-11-20 12:05:00,133.4,133.43,133.34,133.38,3500.0,102.8394,102.8625,102.7932,102.824,3500.0
2017-11-20 12:10:00,133.33,133.38,133.32,133.34,2535.0,102.7855,102.824,102.7777,102.7932,2535.0
2017-11-20 12:15:00,133.33,133.33,133.14,133.22,15820.0,102.7855,102.7855,102.639,102.7007,15820.0
2017-11-20 12:20:00,133.23,133.23,133.14,133.16,6755.0,102.7084,102.7084,102.639,102.6544,6755.0
2017-11-20 12:25:00,133.16,133.19,133.04,133.07,9814.0,102.6544,102.6775,102.5619,102.585,9814.0
2017-11-20 12:30:00,133.11,133.11,132.97,133.05,10102.0,102.6159,102.6159,102.5079,102.5696,10102.0
2017-11-20 12:35:00,133.04,133.22,133.04,133.22,1333.0,102.5619,102.7007,102.5619,102.7007,1333.0
2017-11-20 12:40:00,133.26,133.35,133.22,133.31,17679.0,102.7315,102.8009,102.7007,102.77,17679.0
2017-11-20 12:45:00,133.35,133.45,133.34,133.45,10854.0,102.8009,102.878,102.7932,102.878,10854.0
2017-11-20 12:50:00,133.48,133.49,133.42,133.48,7131.0,102.9011,102.9088,102.8548,102.9011,7131.0
2017-11-20 12:55:00,133.48,133.53,133.46,133.53,3005.0,102.9011,102.9396,102.8857,102.9396,3005.0
2017-11-20 13:00:00,133.53,133.53,133.42,133.45,6171.0,102.9396,102.9396,102.8548,102.878,6171.0
2017-11-20 13:05:00,133.45,133.48,133.41,133.41,4246.0,102.878,102.9011,102.8471,102.8471,4246.0
2017-11-20 13:10:00,133.41,133.47,133.39,133.4,1523.0,102.8471,102.8934,102.8317,102.8394,1523.0
2017-11-20 13:15:00,133.38,133.51,133.38,133.51,4379.0,102.824,102.9242,102.824,102.9242,4379.0
2017-11-20 13:20:00,133.46,133.52,133.45,133.47,3050.0,102.8857,102.9319,102.878,102.8934,3050.0
2017-11-20 13:25:00,133.5,133.52,133.46,133.47,4241.0,102.9165,102.9319,102.8857,102.8934,4241.0
2017-11-20 13:30:00,133.5,133.59,133.37,133.4,4520.0,102.9165,102.9859,102.8163,102.8394,4520.0
2017-11-20 13:35:00,133.41,133.41,133.29,133.29,7295.0,102.8471,102.8471,102.7546,102.7546,7295.0
2017-11-20 13:40:00,133.27,133.29,133.25,133.29,3207.0,102.7392,102.7546,102.7238,102.7546,3207.0
2017-11-20 13:45:00,133.31,133.4,133.31,133.4,6907.0,102.77,102.8394,102.77,102.8394,6907.0
2017-11-20 13:50:00,133.38,133.48,133.38,133.44,12742.0,102.824,102.9011,102.824,102.8703,12742.0
2017-11-20 13:55:00,133.43,133.53,133.43,133.53,7176.0,102.8625,102.9396,102.8625,102.9396,7176.0
2017-11-20 14:00:00,133.53,133.54,133.32,133.32,6759.0,102.9396,102.9473,102.7777,102.7777,6759.0
2017-11-20 14:05:00,133.31,133.37,133.18,133.22,25030.0,102.77,102.8163,102.6698,102.7007,25030.0
2017-11-20 14:10:00,133.22,133.22,133.09,133.19,5725.0,102.7007,102.7007,102.6004,102.6775,5725.0
2017-11-20 14:15:00,133.21,133.24,133.16,133.16,4761.0,102.6929,102.7161,102.6544,102.6544,4761.0
2017-11-20 14:20:00,133.17,133.18,133.06,133.15,8026.0,102.6621,102.6698,102.5773,102.6467,8026.0
2017-11-20 14:25:00,133.15,133.37,133.15,133.34,5839.0,102.6467,102.8163,102.6467,102.7932,5839.0
2017-11-20 14:30:00,133.33,133.41,133.32,133.34,4708.0,102.7855,102.8471,102.7777,102.7932,4708.0
2017-11-20 14:35:00,133.36,133.38,133.26,133.26,7191.0,102.8086,102.824,102.7315,102.7315,7191.0
2017-11-20 14:40:00,133.27,133.39,133.27,133.35,5795.0,102.7392,102.8317,102.7392,102.8009,5795.0
2017-11-20 14:45:00,133.38,133.38,133.32,133.36,4144.0,102.824,102.824,102.7777,102.8086,4144.0
2017-11-20 14:50:00,133.35,133.38,133.34,133.35,7604.0,102.8009,102.824,102.7932,102.8009,7604.0
2017-11-20 14:55:00,133.34,133.38,133.32,133.37,4782.0,102.7932,102.824,102.7777,102.8163,4782.0
2017-11-20 15:00:00,133.34,133.36,133.23,133.3,5041.0,102.7932,102.8086,102.7084,102.7623,5041.0
2017-11-20 15:05:00,133.3,133.31,133.23,133.24,5906.0,102.7623,102.77,102.7084,102.7161,5906.0
2017-11-20 15:10:00,133.21,133.28,133.14,133.16,6865.0,102.6929,102.7469,102.639,102.6544,6865.0
2017-11-20 15:15:00,133.16,133.19,133.12,133.19,6876.0,102.6544,102.6775,102.6236,102.6775,6876.0
2017-11-20 15:20:00,133.17,133.23,133.16,133.21,7561.0,102.6621,102.7084,102.6544,102.6929,7561.0
2017-11-20 15:25:00,133.21,133.27,133.19,133.24,6672.0,102.6929,102.7392,102.6775,102.7161,6672.0
2017-11-20 15:30:00,133.25,133.3,133.17,133.3,14421.0,102.7238,102.7623,102.6621,102.7623,14421.0
2017-11-20 15:35:00,133.3,133.45,133.3,133.45,19160.0,102.7623,102.878,102.7623,102.878,19160.0
2017-11-20 15:40:00,133.44,133.49,133.37,133.4,20592.0,102.8703,102.9088,102.8163,102.8394,20592.0
2017-11-20 15:45:00,133.39,133.46,133.35,133.37,19467.0,102.8317,102.8857,102.8009,102.8163,19467.0
2017-11-20 15:50:00,133.36,133.44,133.29,133.43,25693.0,102.8086,102.8703,102.7546,102.8625,25693.0
2017-11-20 15:55:00,133.43,133.48,133.24,133.32,109643.0,102.8625,102.9011,102.7161,102.7777,109643.0
2017-11-21 09:30:00,133.8,133.99,133.48,133.8,16829.0,103.1478,103.2943,102.9011,103.1478,16829.0
2017-11-21 09:35:00,133.79,133.79,133.01,133.25,37149.0,103.1401,103.1401,102.5388,102.7238,37149.0
2017-11-21 09:40:00,133.19,133.31,132.92,133.07,9680.0,102.6775,102.77,102.4694,102.585,9680.0
2017-11-21 09:45:00,133.11,133.43,133.06,133.43,7653.0,102.6159,102.8625,102.5773,102.8625,7653.0
2017-11-21 09:50:00,133.43,133.58,133.16,133.24,15548.0,102.8625,102.9782,102.6544,102.7161,15548.0
2017-11-21 09:55:00,133.24,133.31,133.03,133.18,21003.0,102.7161,102.77,102.5542,102.6698,21003.0
2017-11-21 10:00:00,133.15,133.23,132.86,132.92,14757.0,102.6467,102.7084,102.4231,102.4694,14757.0
2017-11-21 10:05:00,132.95,133.03,132.87,132.88,9525.0,102.4925,102.5542,102.4308,102.4385,9525.0
2017-11-21 10:10:00,132.9,133.03,132.77,132.98,19414.0,102.454,102.5542,102.3537,102.5156,19414.0
2017-11-21 10:15:00,132.97,133.1,132.88,132.89,9780.0,102.5079,102.6081,102.4385,102.4463,9780.0
2017-11-21 10:20:00,132.91,132.91,132.78,132.79,8908.0,102.4617,102.4617,102.3615,102.3692,8908.0
2017-11-21 10:25:00,132.78,133.13,132.77,133.12,12392.0,102.3615,102.6313,102.3537,102.6236,12392.0
2017-11-21 10:30:00,133.1,133.16,132.97,133.16,22525.0,102.6081,102.6544,102.5079,102.6544,22525.0
2017-11-21 10:35:00,133.14,133.18,133.04,133.06,16542.0,102.639,102.6698,102.5619,102.5773,16542.0
2017-11-21 10:40:00,133.05,133.21,133.04,133.18,17164.0,102.5696,102.6929,102.5619,102.6698,17164.0
2017-11-21 10:45:00,133.22,133.37,133.21,133.25,11164.0,102.7007,102.8163,102.6929,102.7238,11164.0
2017-11-21 10:50:00,133.25,133.41,133.25,133.37,8266.0,102.7238,102.8471,102.7238,102.8163,8266.0
2017-11-21 10:55:00,133.34,133.4,133.26,133.31,5691.0,102.7932,102.8394,102.7315,102.77,5691.0
2017-11-21 11:00:00,133.35,133.39,133.3,133.37,8086.0,102.8009,102.8317,102.7623,102.8163,8086.0
2017-11-21 11:05:00,133.36,133.37,133.17,133.26,7116.0,102.8086,102.8163,102.6621,102.7315,7116.0
2017-11-21 11:10:00,133.28,133.31,133.11,133.13,4353.0,102.7469,102.77,102.6159,102.6313,4353.0
2017-11-21 11:15:00,133.11,133.11,132.97,132.99,10520.0,102.6159,102.6159,102.5079,102.5233,10520.0
2017-11-21 11:20:00,133.03,133.14,132.89,132.89,5632.0,102.5542,102.639,102.4463,102.4463,5632.0
2017-11-21 11:25:00,132.88,133.05,132.86,133.0,8426.0,102.4385,102.5696,102.4231,102.5311,8426.0
2017-11-21 11:30:00,133.02,133.1,133.01,133.07,8856.0,102.5465,102.6081,102.5388,102.585,8856.0
2017-11-21 11:35:00,133.05,133.05,132.86,132.95,4400.0,102.5696,102.5696,102.4231,102.4925,4400.0
2017-11-21 11:40:00,132.97,133.05,132.95,132.95,8428.0,102.5079,102.5696,102.4925,102.4925,8428.0
2017-11-21 11:45:00,132.93,133.03,132.92,132.98,9035.0,102.4771,102.5542,102.4694,102.5156,9035.0
2017-11-21 11:50:00,132.94,132.97,132.83,132.89,6093.0,102.4848,102.5079,102.4,102.4463,6093.0
2017-11-21 11:55:00,132.92,133.0,132.83,132.84,8680.0,102.4694,102.5311,102.4,102.4077,8680.0
2017-11-21 12:00:00,132.88,133.0,132.87,132.96,6135.0,102.4385,102.5311,102.4308,102.5002,6135.0
2017-11-21 12:05:00,132.95,133.02,132.91,132.93,12904.0,102.4925,102.5465,102.4617,102.4771,12904.0
2017-11-21 12:10:00,132.94,132.98,132.9,132.97,2215.0,102.4848,102.5156,102.454,102.5079,2215.0
2017-11-21 12:15:00,132.97,132.97,132.93,132.94,7771.0,102.5079,102.5079,102.4771,102.4848,7771.0
2017-11-21 12:20:00,132.94,132.94,132.73,132.73,5762.0,102.4848,102.4848,102.3229,102.3229,5762.0
2017-11-21 12:25:00,132.73,132.87,132.72,132.85,10409.0,102.3229,102.4308,102.3152,102.4154,10409.0
2017-11-21 12:30:00,132.85,132.97,132.85,132.97,5673.0,102.4154,102.5079,102.4154,102.5079,5673.0
2017-11-21 12:35:00,132.98,133.07,132.98,133.03,6181.0,102.5156,102.585,102.5156,102.5542,6181.0
2017-11-21 12:40:00,133.02,133.02,132.91,132.98,4855.0,102.5465,102.5465,102.4617,102.5156,4855.0
2017-11-21 12:45:00,132.96,132.99,132.93,132.93,1255.0,102.5002,102.5233,102.4771,102.4771,1255.0
2017-11-21 12:50:00,132.93,132.96,132.89,132.93,5277.0,102.4771,102.5002,102.4463,102.4771,5277.0
2017-11-21 12:55:00,132.93,133.0,132.92,132.92,5516.0,102.4771,102.5311,102.4694,102.4694,5516.0
2017-11-21 13:00:00,132.94,133.03,132.94,133.02,7597.0,102.4848,102.5542,102.4848,102.5465,7597.0
2017-11-21 13:05:00,133.0,133.1,133.0,133.07,9547.0,102.5311,102.6081,102.5311,102.585,9547.0
2017-11-21 13:10:00,133.03,133.09,133.0,133.06,4193.0,102.5542,102.6004,102.5311,102.5773,4193.0
2017-11-21 13:15:00,133.03,133.03,132.97,132.98,1872.0,102.5542,102.5542,102.5079,102.5156,1872.0
2017-11-21 13:20:00,132.98,133.05,132.98,133.05,6137.0,102.5156,102.5696,102.5156,102.5696,6137.0
2017-11-21 13:25:00,133.07,133.11,132.98,133.06,8919.0,102.585,102.6159,102.5156,102.5773,8919.0
2017-11-21 13:30:00,133.09,133.09,132.98,133.02,5215.0,102.6004,102.6004,102.5156,102.5465,5215.0
2017-11-21 13:35:00,133.04,133.13,133.03,133.12,7178.0,102.5619,102.6313,102.5542,102.6236,7178.0
2017-11-21 13:40:00,133.14,133.16,133.06,133.12,4578.0,102.639,102.6544,102.5773,102.6236,4578.0
2017-11-21 13:45:00,133.14,133.24,133.14,133.14,6674.0,102.639,102.7161,102.639,102.639,6674.0
2017-11-21 13:50:00,133.16,133.21,133.14,133.21,7980.0,102.6544,102.6929,102.639,102.6929,7980.0
2017-11-21 13:55:00,133.2,133.2,133.13,133.13,3164.0,102.6852,102.6852,102.6313,102.6313,3164.0
2017-11-21 14:00:00,133.13,133.21,133.11,133.18,8353.0,102.6313,102.6929,102.6159,102.6698,8353.0
2017-11-21 14:05:00,133.19,133.26,133.18,133.23,6954.0,102.6775,102.7315,102.6698,102.7084,6954.0
2017-11-21 14:10:00,133.25,133.29,133.21,133.21,10615.0,102.7238,102.7546,102.6929,102.6929,10615.0
2017-11-21 14:15:00,133.19,133.19,133.01,133.01,9100.0,102.6775,102.6775,102.5388,102.5388,9100.0
2017-11-21 14:20:00,133.03,133.11,133.03,133.09,4506.0,102.5542,102.6159,102.5542,102.6004,4506.0
2017-11-21 14:25:00,133.07,133.11,133.03,133.03,6889.0,102.585,102.6159,102.5542,102.5542,6889.0
2017-11-21 14:30:00,133.05,133.07,132.98,133.03,8099.0,102.5696,102.585,102.5156,102.5542,8099.0
2017-11-21 14:35:00,133.01,133.08,133.0,133.01,6650.0,102.5388,102.5927,102.5311,102.5388,6650.0
2017-11-21 14:40:00,132.98,133.02,132.92,132.92,7760.0,102.5156,102.5465,102.4694,102.4694,7760.0
2017-11-21 14:45:00,132.94,133.0,132.91,132.96,9639.0,102.4848,102.5311,102.4617,102.5002,9639.0
2017-11-21 14:50:00,132.99,133.09,132.96,133.04,10084.0,102.5233,102.6004,102.5002,102.5619,10084.0
2017-11-21 14:55:00,133.05,133.14,133.03,133.14,9516.0,102.5696,102.639,102.5542,102.639,9516.0
2017-11-21 15:00:00,133.13,133.21,133.12,133.14,11153.0,102.6313,102.6929,102.6236,102.639,11153.0
2017-11-21 15:05:00,133.13,133.16,133.07,133.08,6492.0,102.6313,102.6544,102.585,102.5927,6492.0
2017-11-21 15:10:00,133.07,133.1,133.02,133.07,5987.0,102.585,102.6081,102.5465,102.585,5987.0
2017-11-21 15:15:00,133.08,133.08,132.99,133.04,5195.0,102.5927,102.5927,102.5233,102.5619,5195.0
2017-11-21 15:20:00,133.05,133.11,133.01,133.08,7450.0,102.5696,102.6159,102.5388,102.5927,7450.0
2017-11-21 15:25:00,133.09,133.15,133.05,133.15,6720.0,102.6004,102.6467,102.5696,102.6467,6720.0
2017-11-21 15:30:00,133.12,133.28,133.12,133.15,21557.0,102.6236,102.7469,102.6236,102.6467,21557.0
2017-11-21 15:35:00,133.15,133.17,133.0,133.05,8781.0,102.6467,102.6621,102.5311,102.5696,8781.0
2017-11-21 15:40:00,133.05,133.11,133.02,133.06,13802.0,102.5696,102.6159,102.5465,102.5773,13802.0
2017-11-21 15:45:00,133.06,133.06,132.95,133.0,21201.0,102.5773,102.5773,102.4925,102.5311,21201.0
2017-11-21 15:50:00,133.02,133.03,132.95,132.97,17668.0,102.5465,102.5542,102.4925,102.5079,17668.0
2017-11-21 15:55:00,132.97,133.13,132.97,133.1,67305.0,102.5079,102.6313,102.5079,102.6081,67305.0
2017-11-22 09:30:00,133.12,133.18,132.83,133.08,12194.0,102.6236,102.6698,102.4,102.5927,12194.0
2017-11-22 09:35:00,133.2,133.48,133.18,133.39,11347.0,102.6852,102.9011,102.6698,102.8317,11347.0
2017-11-22 09:40:00,133.39,133.74,133.31,133.74,11243.0,102.8317,103.1015,102.77,103.1015,11243.0
2017-11-22 09:45:00,133.74,133.83,133.5,133.68,11563.0,103.1015,103.1709,102.9165,103.0553,11563.0
2017-11-22 09:50:00,133.64,133.8,133.49,133.57,5424.0,103.0244,103.1478,102.9088,102.9705,5424.0
2017-11-22 09:55:00,133.56,133.61,133.37,133.58,8888.0,102.9628,103.0013,102.8163,102.9782,8888.0
2017-11-22 10:00:00,133.44,133.45,133.31,133.43,4450.0,102.8703,102.878,102.77,102.8625,4450.0
2017-11-22 10:05:00,133.53,133.79,133.53,133.67,7957.0,102.9396,103.1401,102.9396,103.0476,7957.0
2017-11-22 10:10:00,133.62,133.78,133.57,133.68,12984.0,103.009,103.1324,102.9705,103.0553,12984.0
2017-11-22 10:15:00,133.63,133.68,133.43,133.63,12869.0,103.0167,103.0553,102.8625,103.0167,12869.0
2017-11-22 10:20:00,133.63,133.68,133.5,133.5,6706.0,103.0167,103.0553,102.9165,102.9165,6706.0
2017-11-22 10:25:00,133.48,133.51,133.37,133.5,2655.0,102.9011,102.9242,102.8163,102.9165,2655.0
2017-11-22 10:30:00,133.5,133.5,133.41,133.46,3381.0,102.9165,102.9165,102.8471,102.8857,3381.0
2017-11-22 10:35:00,133.38,133.46,133.3,133.46,5749.0,102.824,102.8857,102.7623,102.8857,5749.0
2017-11-22 10:40:00,133.47,133.61,133.46,133.54,5200.0,102.8934,103.0013,102.8857,102.9473,5200.0
2017-11-22 10:45:00,133.51,133.52,133.33,133.34,6059.0,102.9242,102.9319,102.7855,102.7932,6059.0
2017-11-22 10:50:00,133.37,133.39,133.28,133.37,8908.0,102.8163,102.8317,102.7469,102.8163,8908.0
2017-11-22 10:55:00,133.34,133.49,133.32,133.46,5937.0,102.7932,102.9088,102.7777,102.8857,5937.0
2017-11-22 11:00:00,133.41,133.48,133.34,133.34,4500.0,102.8471,102.9011,102.7932,102.7932,4500.0
2017-11-22 11:05:00,133.38,133.39,133.23,133.23,9926.0,102.824,102.8317,102.7084,102.7084,9926.0
2017-11-22 11:10:00,133.25,133.25,133.11,133.16,7942.0,102.7238,102.7238,102.6159,102.6544,7942.0
2017-11-22 11:15:00,133.15,133.19,133.0,133.0,7572.0,102.6467,102.6775,102.5311,102.5311,7572.0
2017-11-22 11:20:00,133.06,133.13,132.96,132.96,5938.0,102.5773,102.6313,102.5002,102.5002,5938.0
2017-11-22 11:25:00,132.96,132.98,132.82,132.82,7224.0,102.5002,102.5156,102.3923,102.3923,7224.0
2017-11-22 11:30:00,132.81,132.96,132.81,132.88,4677.0,102.3846,102.5002,102.3846,102.4385,4677.0
2017-11-22 11:35:00,132.91,133.0,132.9,132.94,6145.0,102.4617,102.5311,102.454,102.4848,6145.0
2017-11-22 11:40:00,132.94,132.94,132.85,132.87,5300.0,102.4848,102.4848,102.4154,102.4308,5300.0
2017-11-22 11:45:00,132.88,132.93,132.79,132.82,4038.0,102.4385,102.4771,102.3692,102.3923,4038.0
2017-11-22 11:50:00,132.8,132.89,132.77,132.89,3900.0,102.3769,102.4463,102.3537,102.4463,3900.0
2017-11-22 11:55:00,132.84,132.86,132.79,132.86,5946.0,102.4077,102.4231,102.3692,102.4231,5946.0
2017-11-22 12:00:00,132.86,133.04,132.85,133.04,6888.0,102.4231,102.5619,102.4154,102.5619,6888.0
2017-11-22 12:05:00,133.04,133.12,133.04,133.1,12680.0,102.5619,102.6236,102.5619,102.6081,12680.0
2017-11-22 12:10:00,133.08,133.15,133.05,133.15,7565.0,102.5927,102.6467,102.5696,102.6467,7565.0
2017-11-22 12:15:00,133.15,133.15,133.1,133.11,4188.0,102.6467,102.6467,102.6081,102.6159,4188.0
2017-11-22 12:20:00,133.1,133.16,133.06,133.16,5242.0,102.6081,102.6544,102.5773,102.6544,5242.0
2017-11-22 12:25:00,133.16,133.18,133.13,133.18,3300.0,102.6544,102.6698,102.6313,102.6698,3300.0
2017-11-22 12:30:00,133.17,133.22,133.1,133.21,4700.0,102.6621,102.7007,102.6081,102.6929,4700.0
2017-11-22 12:35:00,133.2,133.22,133.17,133.19,2775.0,102.6852,102.7007,102.6621,102.6775,2775.0
2017-11-22 12:40:00,133.17,133.27,133.17,133.24,2864.0,102.6621,102.7392,102.6621,102.7161,2864.0
2017-11-22 12:45:00,133.23,133.36,133.22,133.28,5167.0,102.7084,102.8086,102.7007,102.7469,5167.0
2017-11-22 12:50:00,133.31,133.39,133.23,133.37,3753.0,102.77,102.8317,102.7084,102.8163,3753.0
2017-11-22 12:55:00,133.39,133.49,133.37,133.43,8835.0,102.8317,102.9088,102.8163,102.8625,8835.0
2017-11-22 13:00:00,133.44,133.44,133.28,133.31,3236.0,102.8703,102.8703,102.7469,102.77,3236.0
2017-11-22 13:05:00,133.27,133.27,133.17,133.17,700.0,102.7392,102.7392,102.6621,102.6621,700.0
2017-11-22 13:10:00,133.13,133.2,133.13,133.13,2240.0,102.6313,102.6852,102.6313,102.6313,2240.0
2017-11-22 13:15:00,133.13,133.16,133.07,133.16,3150.0,102.6313,102.6544,102.585,102.6544,3150.0
2017-11-22 13:20:00,133.15,133.17,133.1,133.17,1700.0,102.6467,102.6621,102.6081,102.6621,1700.0
2017-11-22 13:25:00,133.19,133.24,133.19,133.22,1625.0,102.6775,102.7161,102.6775,102.7007,1625.0
2017-11-22 13:30:00,133.25,133.34,133.24,133.32,3352.0,102.7238,102.7932,102.7161,102.7777,3352.0
2017-11-22 13:35:00,133.29,133.39,133.29,133.33,7829.0,102.7546,102.8317,102.7546,102.7855,7829.0
2017-11-22 13:40:00,133.31,133.35,133.26,133.34,1950.0,102.77,102.8009,102.7315,102.7932,1950.0
2017-11-22 13:45:00,133.33,133.41,133.33,133.39,3017.0,102.7855,102.8471,102.7855,102.8317,3017.0
2017-11-22 13:50:00,133.34,133.44,133.34,133.44,2000.0,102.7932,102.8703,102.7932,102.8703,2000.0
2017-11-22 13:55:00,133.39,133.45,133.39,133.44,2431.0,102.8317,102.878,102.8317,102.8703,2431.0
2017-11-22 14:00:00,133.46,133.46,133.35,133.36,2346.0,102.8857,102.8857,102.8009,102.8086,2346.0
2017-11-22 14:05:00,133.35,133.41,133.31,133.31,1203.0,102.8009,102.8471,102.77,102.77,1203.0
2017-11-22 14:10:00,133.32,133.49,133.32,133.48,5099.0,102.7777,102.9088,102.7777,102.9011,5099.0
2017-11-22 14:15:00,133.47,133.51,133.34,133.35,3565.0,102.8934,102.9242,102.7932,102.8009,3565.0
2017-11-22 14:20:00,133.32,133.35,133.24,133.25,6782.0,102.7777,102.8009,102.7161,102.7238,6782.0
2017-11-22 14:25:00,133.28,133.38,133.15,133.15,6288.0,102.7469,102.824,102.6467,102.6467,6288.0
2017-11-22 14:30:00,133.14,133.23,133.12,133.14,13350.0,102.639,102.7084,102.6236,102.639,13350.0
2017-11-22 14:35:00,133.13,133.33,133.11,133.29,7381.0,102.6313,102.7855,102.6159,102.7546,7381.0
2017-11-22 14:40:00,133.33,133.33,133.21,133.22,4998.0,102.7855,102.7855,102.6929,102.7007,4998.0
2017-11-22 14:45:00,133.22,133.28,133.22,133.27,2110.0,102.7007,102.7469,102.7007,102.7392,2110.0
2017-11-22 14:50:00,133.27,133.31,133.26,133.31,6300.0,102.7392,102.77,102.7315,102.77,6300.0
2017-11-22 14:55:00,133.3,133.34,133.21,133.26,13011.0,102.7623,102.7932,102.6929,102.7315,13011.0
2017-11-22 15:00:00,133.27,133.29,133.22,133.23,6741.0,102.7392,102.7546,102.7007,102.7084,6741.0
2017-11-22 15:05:00,133.23,133.27,133.23,133.27,7203.0,102.7084,102.7392,102.7084,102.7392,7203.0
2017-11-22 15:10:00,133.27,133.29,133.24,133.26,12299.0,102.7392,102.7546,102.7161,102.7315,12299.0
2017-11-22 15:15:00,133.25,133.28,133.22,133.27,11595.0,102.7238,102.7469,102.7007,102.7392,11595.0
2017-11-22 15:20:00,133.29,133.34,133.25,133.25,7806.0,102.7546,102.7932,102.7238,102.7238,7806.0
2017-11-22 15:25:00,133.24,133.3,133.24,133.28,5835.0,102.7161,102.7623,102.7161,102.7469,5835.0
2017-11-22 15:30:00,133.27,133.3,133.24,133.3,10826.0,102.7392,102.7623,102.7161,102.7623,10826.0
2017-11-22 15:35:00,133.3,133.32,133.27,133.32,9813.0,102.7623,102.7777,102.7392,102.7777,9813.0
2017-11-22 15:40:00,133.32,133.34,133.27,133.28,8963.0,102.7777,102.7932,102.7392,102.7469,8963.0
2017-11-22 15:45:00,133.28,133.32,133.27,133.28,10929.0,102.7469,102.7777,102.7392,102.7469,10929.0
2017-11-22 15:50:00,133.28,133.31,133.25,133.29,20511.0,102.7469,102.77,102.7238,102.7546,20511.0
2017-11-22 15:55:00,133.29,133.29,133.09,133.1,52109.0,102.7546,102.7546,102.6004,102.6081,52109.0
2017-11-24 09:30:00,133.43,133.51,132.88,133.27,17915.0,102.8625,102.9242,102.4385,102.7392,17915.0
2017-11-24 09:35:00,133.18,133.52,133.08,133.2,25055.0,102.6698,102.9319,102.5927,102.6852,25055.0
2017-11-24 09:40:00,133.2,133.61,133.03,133.61,11603.0,102.6852,103.0013,102.5542,103.0013,11603.0
2017-11-24 09:45:00,133.57,133.6,133.35,133.43,6750.0,102.9705,102.9936,102.8009,102.8625,6750.0
2017-11-24 09:50:00,133.38,133.56,133.36,133.44,9207.0,102.824,102.9628,102.8086,102.8703,9207.0
2017-11-24 09:55:00,133.44,133.55,133.22,133.22,7767.0,102.8703,102.9551,102.7007,102.7007,7767.0
2017-11-24 10:00:00,133.23,133.38,133.21,133.34,9800.0,102.7084,102.824,102.6929,102.7932,9800.0
2017-11-24 10:05:00,133.25,133.41,133.23,133.32,9220.0,102.7238,102.8471,102.7084,102.7777,9220.0
2017-11-24 10:10:00,133.23,133.32,133.19,133.23,5024.0,102.7084,102.7777,102.6775,102.7084,5024.0
2017-11-24 10:15:00,133.2,133.2,133.11,133.11,6596.0,102.6852,102.6852,102.6159,102.6159,6596.0
2017-11-24 10:20:00,133.11,133.18,133.04,133.04,7900.0,102.6159,102.6698,102.5619,102.5619,7900.0
2017-11-24 10:25:00,133.04,133.11,133.03,133.07,5682.0,102.5619,102.6159,102.5542,102.585,5682.0
2017-11-24 10:30:00,133.09,133.12,133.0,133.04,7596.0,102.6004,102.6236,102.5311,102.5619,7596.0
2017-11-24 10:35:00,133.04,133.06,132.98,132.98,6189.0,102.5619,102.5773,102.5156,102.5156,6189.0
2017-11-24 10:40:00,133.0,133.05,132.93,133.0,6500.0,102.5311,102.5696,102.4771,102.5311,6500.0
2017-11-24 10:45:00,132.97,132.97,132.83,132.83,5279.0,102.5079,102.5079,102.4,102.4,5279.0
2017-11-24 10:50:00,132.79,132.8,132.69,132.78,6349.0,102.3692,102.3769,102.2921,102.3615,6349.0
2017-11-24 10:55:00,132.78,132.87,132.74,132.85,3877.0,102.3615,102.4308,102.3306,102.4154,3877.0
2017-11-24 11:00:00,132.88,132.95,132.86,132.9,8707.0,102.4385,102.4925,102.4231,102.454,8707.0
2017-11-24 11:05:00,132.88,132.94,132.85,132.85,2979.0,102.4385,102.4848,102.4154,102.4154,2979.0
2017-11-24 11:10:00,132.87,132.9,132.87,132.87,5250.0,102.4308,102.454,102.4308,102.4308,5250.0
2017-11-24 11:15:00,132.88,132.95,132.87,132.94,7810.0,102.4385,102.4925,102.4308,102.4848,7810.0
2017-11-24 11:20:00,132.95,132.98,132.88,132.9,5269.0,102.4925,102.5156,102.4385,102.454,5269.0
2017-11-24 11:25:00,132.88,132.94,132.88,132.92,3158.0,102.4385,102.4848,102.4385,102.4694,3158.0
2017-11-24 11:30:00,132.92,132.93,132.88,132.88,4800.0,102.4694,102.4771,102.4385,102.4385,4800.0
2017-11-24 11:35:00,132.89,132.98,132.88,132.93,8750.0,102.4463,102.5156,102.4385,102.4771,8750.0
2017-11-24 11:40:00,132.93,133.04,132.93,133.04,5827.0,102.4771,102.5619,102.4771,102.5619,5827.0
2017-11-24 11:45:00,133.04,133.1,133.04,133.08,7750.0,102.5619,102.6081,102.5619,102.5927,7750.0
2017-11-24 11:50:00,133.06,133.11,133.02,133.06,4472.0,102.5773,102.6159,102.5465,102.5773,4472.0
2017-11-24 11:55:00,133.07,133.16,133.07,133.12,4722.0,102.585,102.6544,102.585,102.6236,4722.0
2017-11-24 12:00:00,133.1,133.13,132.93,132.96,8599.0,102.6081,102.6313,102.4771,102.5002,8599.0
2017-11-24 12:05:00,132.95,132.95,132.92,132.92,1500.0,102.4925,102.4925,102.4694,102.4694,1500.0
2017-11-24 12:10:00,132.91,132.95,132.9,132.95,4352.0,102.4617,102.4925,102.454,102.4925,4352.0
2017-11-24 12:15:00,132.94,132.94,132.84,132.84,4650.0,102.4848,102.4848,102.4077,102.4077,4650.0
2017-11-24 12:20:00,132.86,132.9,132.85,132.86,3163.0,102.4231,102.454,102.4154,102.4231,3163.0
2017-11-24 12:25:00,132.83,132.89,132.79,132.89,5567.0,102.4,102.4463,102.3692,102.4463,5567.0
2017-11-24 12:30:00,132.89,132.91,132.86,132.91,4810.0,102.4463,102.4617,102.4231,102.4617,4810.0
2017-11-24 12:35:00,132.91,132.98,132.91,132.96,13175.0,102.4617,102.5156,102.4617,102.5002,13175.0
2017-11-24 12:40:00,132.96,132.97,132.89,132.89,11013.0,102.5002,102.5079,102.4463,102.4463,11013.0
2017-11-24 12:45:00,132.86,132.88,132.75,132.78,14665.0,102.4231,102.4385,102.3383,102.3615,14665.0
2017-11-24 12:50:00,132.76,132.87,132.76,132.83,23696.0,102.346,102.4308,102.346,102.4,23696.0
2017-11-24 12:55:00,132.8,132.81,132.55,132.63,45956.0,102.3769,102.3846,102.1841,102.2458,45956.0
2017-11-27 09:30:00,132.6,133.18,132.24,133.03,19711.0,102.2227,102.6698,101.9452,102.5542,19711.0
2017-11-27 09:35:00,132.96,133.04,132.69,132.78,6841.0,102.5002,102.5619,102.2921,102.3615,6841.0
2017-11-27 09:40:00,132.94,133.06,132.77,132.81,10943.0,102.4848,102.5773,102.3537,102.3846,10943.0
2017-11-27 09:45:00,132.97,132.97,132.62,132.75,20582.0,102.5079,102.5079,102.2381,102.3383,20582.0
2017-11-27 09:50:00,132.81,132.92,132.69,132.84,11208.0,102.3846,102.4694,102.2921,102.4077,11208.0
2017-11-27 09:55:00,132.89,133.01,132.61,132.7,10700.0,102.4463,102.5388,102.2304,102.2998,10700.0
2017-11-27 10:00:00,132.73,132.9,132.57,132.8,9821.0,102.3229,102.454,102.1996,102.3769,9821.0
2017-11-27 10:05:00,132.83,132.83,132.57,132.6,4159.0,102.4,102.4,102.1996,102.2227,4159.0
2017-11-27 10:10:00,132.6,132.91,132.6,132.67,5149.0,102.2227,102.4617,102.2227,102.2767,5149.0
2017-11-27 10:15:00,132.72,132.95,132.71,132.89,15187.0,102.3152,102.4925,102.3075,102.4463,15187.0
2017-11-27 10:20:00,132.83,132.91,132.78,132.8,6345.0,102.4,102.4617,102.3615,102.3769,6345.0
2017-11-27 10:25:00,132.78,132.92,132.76,132.81,7337.0,102.3615,102.4694,102.346,102.3846,7337.0
2017-11-27 10:30:00,132.83,132.9,132.75,132.81,6522.0,102.4,102.454,102.3383,102.3846,6522.0
2017-11-27 10:35:00,132.8,132.84,132.71,132.8,4920.0,102.3769,102.4077,102.3075,102.3769,4920.0
2017-11-27 10:40:00,132.82,133.01,132.78,132.96,10374.0,102.3923,102.5388,102.3615,102.5002,10374.0
2017-11-27 10:45:00,132.96,132.98,132.89,132.9,5432.0,102.5002,102.5156,102.4463,102.454,5432.0
2017-11-27 10:50:00,132.9,132.95,132.85,132.92,9530.0,102.454,102.4925,102.4154,102.4694,9530.0
2017-11-27 10:55:00,132.92,132.97,132.89,132.93,11465.0,102.4694,102.5079,102.4463,102.4771,11465.0
2017-11-27 11:00:00,132.93,132.93,132.73,132.73,7034.0,102.4771,102.4771,102.3229,102.3229,7034.0
2017-11-27 11:05:00,132.72,132.79,132.64,132.65,4400.0,102.3152,102.3692,102.2535,102.2612,4400.0
2017-11-27 11:10:00,132.65,132.66,132.55,132.59,5748.0,102.2612,102.2689,102.1841,102.215,5748.0
2017-11-27 11:15:00,132.55,132.6,132.39,132.4,9825.0,102.1841,102.2227,102.0608,102.0685,9825.0
2017-11-27 11:20:00,132.36,132.44,132.29,132.4,5643.0,102.0377,102.0993,101.9837,102.0685,5643.0
2017-11-27 11:25:00,132.39,132.45,132.33,132.38,6637.0,102.0608,102.1071,102.0145,102.0531,6637.0
2017-11-27 11:30:00,132.37,132.44,132.37,132.41,4998.0,102.0454,102.0993,102.0454,102.0762,4998.0
2017-11-27 11:35:00,132.41,132.45,132.33,132.37,4292.0,102.0762,102.1071,102.0145,102.0454,4292.0
2017-11-27 11:40:00,132.36,132.41,132.28,132.29,4410.0,102.0377,102.0762,101.976,101.9837,4410.0
2017-11-27 11:45:00,132.33,132.49,132.33,132.46,2900.0,102.0145,102.1379,102.0145,102.1148,2900.0
2017-11-27 11:50:00,132.5,132.58,132.42,132.5,4256.0,102.1456,102.2073,102.0839,102.1456,4256.0
2017-11-27 11:55:00,132.55,132.68,132.49,132.67,2149.0,102.1841,102.2844,102.1379,102.2767,2149.0
2017-11-27 12:00:00,132.63,132.63,132.5,132.55,3000.0,102.2458,102.2458,102.1456,102.1841,3000.0
2017-11-27 12:05:00,132.61,132.61,132.43,132.46,4400.0,102.2304,102.2304,102.0916,102.1148,4400.0
2017-11-27 12:10:00,132.52,132.59,132.46,132.59,4600.0,102.161,102.215,102.1148,102.215,4600.0
2017-11-27 12:15:00,132.55,132.58,132.44,132.53,6713.0,102.1841,102.2073,102.0993,102.1687,6713.0
2017-11-27 12:20:00,132.48,132.6,132.48,132.55,2098.0,102.1302,102.2227,102.1302,102.1841,2098.0
2017-11-27 12:25:00,132.58,132.61,132.47,132.57,3202.0,102.2073,102.2304,102.1225,102.1996,3202.0
2017-11-27 12:30:00,132.57,132.73,132.55,132.73,5520.0,102.1996,102.3229,102.1841,102.3229,5520.0
2017-11-27 12:35:00,132.74,132.75,132.67,132.67,4100.0,102.3306,102.3383,102.2767,102.2767,4100.0
2017-11-27 12:40:00,132.71,132.74,132.62,132.63,4070.0,102.3075,102.3306,102.2381,102.2458,4070.0
2017-11-27 12:45:00,132.65,132.68,132.63,132.63,5435.0,102.2612,102.2844,102.2458,102.2458,5435.0
2017-11-27 12:50:00,132.67,132.73,132.64,132.69,5150.0,102.2767,102.3229,102.2535,102.2921,5150.0
2017-11-27 12:55:00,132.72,132.74,132.64,132.74,3036.0,102.3152,102.3306,102.2535,102.3306,3036.0
2017-11-27 13:00:00,132.74,132.81,132.67,132.74,6524.0,102.3306,102.3846,102.2767,102.3306,6524.0
2017-11-27 13:05:00,132.76,132.85,132.71,132.78,7616.0,102.346,102.4154,102.3075,102.3615,7616.0
2017-11-27 13:10:00,132.8,132.83,132.75,132.75,6044.0,102.3769,102.4,102.3383,102.3383,6044.0
2017-11-27 13:15:00,132.75,132.8,132.73,132.79,4320.0,102.3383,102.3769,102.3229,102.3692,4320.0
2017-11-27 13:20:00,132.74,132.81,132.73,132.78,1800.0,102.3306,102.3846,102.3229,102.3615,1800.0
2017-11-27 13:25:00,132.78,132.8,132.71,132.75,3991.0,102.3615,102.3769,102.3075,102.3383,3991.0
2017-11-27 13:30:00,132.72,132.77,132.68,132.75,2506.0,102.3152,102.3537,102.2844,102.3383,2506.0
2017-11-27 13:35:00,132.74,132.76,132.69,132.69,2500.0,102.3306,102.346,102.2921,102.2921,2500.0
2017-11-27 13:40:00,132.74,132.82,132.72,132.82,2800.0,102.3306,102.3923,102.3152,102.3923,2800.0
2017-11-27 13:45:00,132.77,132.85,132.76,132.8,3200.0,102.3537,102.4154,102.346,102.3769,3200.0
2017-11-27 13:50:00,132.77,132.82,132.73,132.82,635.0,102.3537,102.3923,102.3229,102.3923,635.0
2017-11-27 13:55:00,132.81,132.86,132.77,132.84,3833.0,102.3846,102.4231,102.3537,102.4077,3833.0
2017-11-27 14:00:00,132.81,132.88,132.81,132.84,2980.0,102.3846,102.4385,102.3846,102.4077,2980.0
2017-11-27 14:05:00,132.83,132.83,132.75,132.75,1600.0,102.4,102.4,102.3383,102.3383,1600.0
2017-11-27 14:10:00,132.73,132.78,132.71,132.77,3003.0,102.3229,102.3615,102.3075,102.3537,3003.0
2017-11-27 14:15:00,132.78,132.9,132.78,132.88,9418.0,102.3615,102.454,102.3615,102.4385,9418.0
2017-11-27 14:20:00,132.88,132.89,132.82,132.84,3400.0,102.4385,102.4463,102.3923,102.4077,3400.0
2017-11-27 14:25:00,132.82,132.92,132.82,132.87,2547.0,102.3923,102.4694,102.3923,102.4308,2547.0
2017-11-27 14:30:00,132.8,132.89,132.76,132.76,5803.0,102.3769,102.4463,102.346,102.346,5803.0
2017-11-27 14:35:00,132.8,132.87,132.77,132.84,3709.0,102.3769,102.4308,102.3537,102.4077,3709.0
2017-11-27 14:40:00,132.83,132.9,132.82,132.85,5005.0,102.4,102.454,102.3923,102.4154,5005.0
2017-11-27 14:45:00,132.85,132.88,132.8,132.83,7069.0,102.4154,102.4385,102.3769,102.4,7069.0
2017-11-27 14:50:00,132.82,132.82,132.76,132.79,4190.0,102.3923,102.3923,102.346,102.3692,4190.0
2017-11-27 14:55:00,132.78,132.8,132.7,132.76,4101.0,102.3615,102.3769,102.2998,102.346,4101.0
2017-11-27 15:00:00,132.74,132.74,132.58,132.58,3668.0,102.3306,102.3306,102.2073,102.2073,3668.0
2017-11-27 15:05:00,132.61,132.67,132.57,132.65,11900.0,102.2304,102.2767,102.1996,102.2612,11900.0
2017-11-27 15:10:00,132.67,132.69,132.56,132.56,3920.0,102.2767,102.2921,102.1919,102.1919,3920.0
2017-11-27 15:15:00,132.56,132.69,132.56,132.62,10036.0,102.1919,102.2921,102.1919,102.2381,10036.0
2017-11-27 15:20:00,132.6,132.74,132.59,132.74,7682.0,102.2227,102.3306,102.215,102.3306,7682.0
2017-11-27 15:25:00,132.74,132.76,132.64,132.65,8076.0,102.3306,102.346,102.2535,102.2612,8076.0
2017-11-27 15:30:00,132.66,132.7,132.61,132.61,12043.0,102.2689,102.2998,102.2304,102.2304,12043.0
2017-11-27 15:35:00,132.61,132.63,132.55,132.61,13564.0,102.2304,102.2458,102.1841,102.2304,13564.0
2017-11-27 15:40:00,132.62,132.66,132.6,132.66,10986.0,102.2381,102.2689,102.2227,102.2689,10986.0
2017-11-27 15:45:00,132.65,132.71,132.62,132.65,13083.0,102.2612,102.3075,102.2381,102.2612,13083.0
2017-11-27 15:50:00,132.65,132.69,132.55,132.55,34113.0,102.2612,102.2921,102.1841,102.1841,34113.0
2017-11-27 15:55:00,132.56,132.62,132.48,132.55,96851.0,102.1919,102.2381,102.1302,102.1841,96851.0
2017-11-28 09:30:00,132.89,132.89,132.54,132.66,16879.0,102.4463,102.4463,102.1764,102.2689,16879.0
2017-11-28 09:35:00,132.64,132.68,132.41,132.42,10284.0,102.2535,102.2844,102.0762,102.0839,10284.0
2017-11-28 09:40:00,132.37,132.92,132.37,132.82,17388.0,102.0454,102.4694,102.0454,102.3923,17388.0
2017-11-28 09:45:00,132.78,132.85,132.65,132.7,3384.0,102.3615,102.4154,102.2612,102.2998,3384.0
2017-11-28 09:50:00,132.71,132.89,132.71,132.88,6811.0,102.3075,102.4463,102.3075,102.4385,6811.0
2017-11-28 09:55:00,132.86,133.11,132.85,133.07,5010.0,102.4231,102.6159,102.4154,102.585,5010.0
2017-11-28 10:00:00,133.06,133.07,132.81,132.81,6756.0,102.5773,102.585,102.3846,102.3846,6756.0
2017-11-28 10:05:00,132.84,132.87,132.72,132.84,23402.0,102.4077,102.4308,102.3152,102.4077,23402.0
2017-11-28 10:10:00,132.83,132.91,132.76,132.91,7831.0,102.4,102.4617,102.346,102.4617,7831.0
2017-11-28 10:15:00,132.86,132.92,132.79,132.82,13163.0,102.4231,102.4694,102.3692,102.3923,13163.0
2017-11-28 10:20:00,132.88,133.11,132.88,133.09,7046.0,102.4385,102.6159,102.4385,102.6004,7046.0
2017-11-28 10:25:00,133.06,133.07,132.81,132.81,4856.0,102.5773,102.585,102.3846,102.3846,4856.0
2017-11-28 10:30:00,132.83,133.03,132.8,132.98,6289.0,102.4,102.5542,102.3769,102.5156,6289.0
2017-11-28 10:35:00,133.05,133.16,133.02,133.12,29001.0,102.5696,102.6544,102.5465,102.6236,29001.0
2017-11-28 10:40:00,133.08,133.12,132.97,133.04,7900.0,102.5927,102.6236,102.5079,102.5619,7900.0
2017-11-28 10:45:00,133.06,133.06,132.93,132.98,9775.0,102.5773,102.5773,102.4771,102.5156,9775.0
2017-11-28 10:50:00,132.97,133.01,132.94,133.01,4318.0,102.5079,102.5388,102.4848,102.5388,4318.0
2017-11-28 10:55:00,132.98,133.12,132.96,133.11,5235.0,102.5156,102.6236,102.5002,102.6159,5235.0
2017-11-28 11:00:00,133.12,133.15,132.95,133.04,9990.0,102.6236,102.6467,102.4925,102.5619,9990.0
2017-11-28 11:05:00,133.03,133.05,132.89,132.91,3270.0,102.5542,102.5696,102.4463,102.4617,3270.0
2017-11-28 11:10:00,132.87,133.03,132.86,132.93,10642.0,102.4308,102.5542,102.4231,102.4771,10642.0
2017-11-28 11:15:00,132.98,133.04,132.94,132.97,27682.0,102.5156,102.5619,102.4848,102.5079,27682.0
2017-11-28 11:20:00,132.95,133.07,132.95,133.04,9609.0,102.4925,102.585,102.4925,102.5619,9609.0
2017-11-28 11:25:00,133.05,133.2,133.02,133.2,17159.0,102.5696,102.6852,102.5465,102.6852,17159.0
2017-11-28 11:30:00,133.22,133.22,133.15,133.21,7458.0,102.7007,102.7007,102.6467,102.6929,7458.0
2017-11-28 11:35:00,133.19,133.4,133.19,133.35,19988.0,102.6775,102.8394,102.6775,102.8009,19988.0
2017-11-28 11:40:00,133.36,133.47,133.36,133.41,7296.0,102.8086,102.8934,102.8086,102.8471,7296.0
2017-11-28 11:45:00,133.39,133.58,133.39,133.56,10739.0,102.8317,102.9782,102.8317,102.9628,10739.0
2017-11-28 11:50:00,133.54,133.55,133.42,133.43,6200.0,102.9473,102.9551,102.8548,102.8625,6200.0
2017-11-28 11:55:00,133.42,133.54,133.41,133.54,5794.0,102.8548,102.9473,102.8471,102.9473,5794.0
2017-11-28 12:00:00,133.51,133.74,133.51,133.72,7981.0,102.9242,103.1015,102.9242,103.0861,7981.0
2017-11-28 12:05:00,133.74,133.84,133.71,133.75,5262.0,103.1015,103.1786,103.0784,103.1092,5262.0
2017-11-28 12:10:00,133.75,133.87,133.7,133.87,7487.0,103.1092,103.2017,103.0707,103.2017,7487.0
2017-11-28 12:15:00,133.85,133.91,133.79,133.87,7244.0,103.1863,103.2326,103.1401,103.2017,7244.0
2017-11-28 12:20:00,133.86,134.09,133.86,134.09,6868.0,103.194,103.3713,103.194,103.3713,6868.0
2017-11-28 12:25:00,134.05,134.1,134.01,134.07,5455.0,103.3405,103.3791,103.3097,103.3559,5455.0
2017-11-28 12:30:00,134.08,134.17,134.08,134.11,3588.0,103.3636,103.433,103.3636,103.3868,3588.0
2017-11-28 12:35:00,134.13,134.24,134.12,134.22,12600.0,103.4022,103.487,103.3945,103.4716,12600.0
2017-11-28 12:40:00,134.23,134.27,134.19,134.26,5469.0,103.4793,103.5101,103.4484,103.5024,5469.0
2017-11-28 12:45:00,134.23,134.35,134.23,134.34,9803.0,103.4793,103.5718,103.4793,103.5641,9803.0
2017-11-28 12:50:00,134.36,134.52,134.33,134.47,13357.0,103.5795,103.7028,103.5564,103.6643,13357.0
2017-11-28 12:55:00,134.46,134.59,134.41,134.56,20983.0,103.6566,103.7568,103.618,103.7337,20983.0
2017-11-28 13:00:00,134.51,134.91,134.51,134.85,33019.0,103.6951,104.0035,103.6951,103.9572,33019.0
2017-11-28 13:05:00,134.88,134.97,134.85,134.95,43374.0,103.9804,104.0497,103.9572,104.0343,43374.0
2017-11-28 13:10:00,134.96,135.06,134.91,135.05,29809.0,104.042,104.1191,104.0035,104.1114,29809.0
2017-11-28 13:15:00,135.02,135.02,134.81,134.9,10298.0,104.0883,104.0883,103.9264,103.9958,10298.0
2017-11-28 13:20:00,134.88,134.92,134.62,134.62,9880.0,103.9804,104.0112,103.7799,103.7799,9880.0
2017-11-28 13:25:00,134.6,134.61,134.45,134.52,22510.0,103.7645,103.7722,103.6489,103.7028,22510.0
2017-11-28 13:30:00,134.49,134.93,134.49,134.9,7393.0,103.6797,104.0189,103.6797,103.9958,7393.0
2017-11-28 13:35:00,134.9,135.05,134.87,134.99,11069.0,103.9958,104.1114,103.9727,104.0652,11069.0
2017-11-28 13:40:00,134.93,135.01,134.84,134.94,10702.0,104.0189,104.0806,103.9495,104.0266,10702.0
2017-11-28 13:45:00,134.93,135.03,134.7,134.7,8952.0,104.0189,104.096,103.8416,103.8416,8952.0
2017-11-28 13:50:00,134.71,134.74,134.39,134.41,13225.0,103.8493,103.8724,103.6026,103.618,13225.0
2017-11-28 13:55:00,134.43,134.45,134.26,134.35,20009.0,103.6335,103.6489,103.5024,103.5718,20009.0
2017-11-28 14:00:00,134.36,134.36,134.18,134.3,13186.0,103.5795,103.5795,103.4407,103.5332,13186.0
2017-11-28 14:05:00,134.3,134.44,134.29,134.42,10280.0,103.5332,103.6412,103.5255,103.6257,10280.0
2017-11-28 14:10:00,134.39,134.44,134.3,134.39,7017.0,103.6026,103.6412,103.5332,103.6026,7017.0
2017-11-28 14:15:00,134.41,134.44,134.35,134.43,5812.0,103.618,103.6412,103.5718,103.6335,5812.0
2017-11-28 14:20:00,134.4,134.52,134.4,134.42,17479.0,103.6103,103.7028,103.6103,103.6257,17479.0
2017-11-28 14:25:00,134.45,134.62,134.45,134.6,11928.0,103.6489,103.7799,103.6489,103.7645,11928.0
2017-11-28 14:30:00,134.59,134.74,134.55,134.71,13225.0,103.7568,103.8724,103.726,103.8493,13225.0
2017-11-28 14:35:00,134.69,134.86,134.68,134.85,13771.0,103.8339,103.9649,103.8262,103.9572,13771.0
2017-11-28 14:40:00,134.85,134.97,134.84,134.94,10596.0,103.9572,104.0497,103.9495,104.0266,10596.0
2017-11-28 14:45:00,134.97,135.42,134.97,135.4,32668.0,104.0497,104.3967,104.0497,104.3812,32668.0
2017-11-28 14:50:00,135.38,135.72,135.38,135.72,23896.0,104.3658,104.6279,104.3658,104.6279,23896.0
2017-11-28 14:55:00,135.76,135.83,135.66,135.69,18133.0,104.6588,104.7127,104.5817,104.6048,18133.0
2017-11-28 15:00:00,135.7,135.72,135.53,135.66,25881.0,104.6125,104.6279,104.4815,104.5817,25881.0
2017-11-28 15:05:00,135.62,135.85,135.62,135.82,26095.0,104.5508,104.7282,104.5508,104.705,26095.0
2017-11-28 15:10:00,135.87,136.05,135.8,136.03,22011.0,104.7436,104.8823,104.6896,104.8669,22011.0
2017-11-28 15:15:00,136.01,136.05,135.92,136.04,10996.0,104.8515,104.8823,104.7821,104.8746,10996.0
2017-11-28 15:20:00,136.02,136.09,135.95,135.95,15693.0,104.8592,104.9132,104.8052,104.8052,15693.0
2017-11-28 15:25:00,135.95,136.09,135.82,135.87,58728.0,104.8052,104.9132,104.705,104.7436,58728.0
2017-11-28 15:30:00,135.87,135.87,135.72,135.79,22666.0,104.7436,104.7436,104.6279,104.6819,22666.0
2017-11-28 15:35:00,135.81,135.81,135.48,135.51,32859.0,104.6973,104.6973,104.4429,104.466,32859.0
2017-11-28 15:40:00,135.5,135.65,135.49,135.57,24509.0,104.4583,104.574,104.4506,104.5123,24509.0
2017-11-28 15:45:00,135.59,135.76,135.57,135.71,32699.0,104.5277,104.6588,104.5123,104.6202,32699.0
2017-11-28 15:50:00,135.71,135.88,135.71,135.82,53799.0,104.6202,104.7513,104.6202,104.705,53799.0
2017-11-28 15:55:00,135.82,135.83,135.53,135.69,119247.0,104.705,104.7127,104.4815,104.6048,119247.0
2017-11-29 09:30:00,136.92,138.12,136.79,137.28,64144.0,105.553,106.4781,105.4528,105.8306,64144.0
2017-11-29 09:35:00,137.25,138.33,137.09,138.18,69719.0,105.8074,106.64,105.6841,106.5244,69719.0
2017-11-29 09:40:00,138.26,138.59,138.02,138.44,42974.0,106.586,106.8404,106.401,106.7248,42974.0
2017-11-29 09:45:00,138.41,138.54,138.09,138.31,37292.0,106.7017,106.8019,106.455,106.6246,37292.0
2017-11-29 09:50:00,138.27,138.4,137.97,137.97,32828.0,106.5938,106.694,106.3625,106.3625,32828.0
2017-11-29 09:55:00,137.99,138.54,137.78,138.33,32486.0,106.3779,106.8019,106.216,106.64,32486.0
2017-11-29 10:00:00,138.47,138.5,138.22,138.38,42370.0,106.7479,106.7711,106.5552,106.6786,42370.0
2017-11-29 10:05:00,138.41,138.52,137.99,138.0,54141.0,106.7017,106.7865,106.3779,106.3856,54141.0
2017-11-29 10:10:00,138.07,138.46,138.05,138.17,20980.0,106.4396,106.7402,106.4242,106.5167,20980.0
2017-11-29 10:15:00,138.17,138.69,138.11,138.46,27804.0,106.5167,106.9175,106.4704,106.7402,27804.0
2017-11-29 10:20:00,138.46,138.85,138.39,138.73,10140.0,106.7402,107.0409,106.6863,106.9484,10140.0
2017-11-29 10:25:00,138.7,138.93,138.67,138.9,15944.0,106.9252,107.1026,106.9021,107.0794,15944.0
2017-11-29 10:30:00,138.87,138.91,138.47,138.71,21314.0,107.0563,107.0871,106.7479,106.933,21314.0
2017-11-29 10:35:00,138.66,139.16,138.66,139.0,33304.0,106.8944,107.2799,106.8944,107.1565,33304.0
2017-11-29 10:40:00,139.05,139.26,138.91,139.07,20296.0,107.1951,107.357,107.0871,107.2105,20296.0
2017-11-29 10:45:00,139.13,139.3,139.05,139.3,18043.0,107.2567,107.3878,107.1951,107.3878,18043.0
2017-11-29 10:50:00,139.32,139.34,139.07,139.27,23777.0,107.4032,107.4186,107.2105,107.3647,23777.0
2017-11-29 10:55:00,139.29,139.48,139.26,139.4,17752.0,107.3801,107.5266,107.357,107.4649,17752.0
2017-11-29 11:00:00,139.42,139.55,139.28,139.43,16781.0,107.4803,107.5805,107.3724,107.488,16781.0
2017-11-29 11:05:00,139.45,139.55,139.24,139.41,16083.0,107.5034,107.5805,107.3415,107.4726,16083.0
2017-11-29 11:10:00,139.35,139.51,139.24,139.4,23843.0,107.4263,107.5497,107.3415,107.4649,23843.0
2017-11-29 11:15:00,139.4,139.62,139.24,139.55,24236.0,107.4649,107.6345,107.3415,107.5805,24236.0
2017-11-29 11:20:00,139.58,139.81,139.51,139.71,14655.0,107.6036,107.781,107.5497,107.7039,14655.0
2017-11-29 11:25:00,139.66,139.72,139.5,139.65,9119.0,107.6653,107.7116,107.542,107.6576,9119.0
2017-11-29 11:30:00,139.59,139.8,139.5,139.6,19626.0,107.6114,107.7732,107.542,107.6191,19626.0
2017-11-29 11:35:00,139.6,139.63,139.46,139.48,17414.0,107.6191,107.6422,107.5111,107.5266,17414.0
2017-11-29 11:40:00,139.49,139.54,139.16,139.19,14704.0,107.5343,107.5728,107.2799,107.303,14704.0
2017-11-29 11:45:00,139.19,139.2,138.35,138.64,78523.0,107.303,107.3107,106.6554,106.879,78523.0
2017-11-29 11:50:00,138.72,138.83,138.56,138.76,16905.0,106.9407,107.0255,106.8173,106.9715,16905.0
2017-11-29 11:55:00,138.76,138.78,138.53,138.55,15325.0,106.9715,106.9869,106.7942,106.8096,15325.0
2017-11-29 12:00:00,138.59,138.9,138.57,138.66,13843.0,106.8404,107.0794,106.825,106.8944,13843.0
2017-11-29 12:05:00,138.72,138.95,138.72,138.9,26530.0,106.9407,107.118,106.9407,107.0794,26530.0
2017-11-29 12:10:00,138.9,139.04,138.88,138.93,38607.0,107.0794,107.1874,107.064,107.1026,38607.0
2017-11-29 12:15:00,138.92,139.02,138.83,138.83,19796.0,107.0948,107.1719,107.0255,107.0255,19796.0
2017-11-29 12:20:00,138.89,139.0,138.8,138.94,15965.0,107.0717,107.1565,107.0023,107.1103,15965.0
2017-11-29 12:25:00,138.93,138.93,138.69,138.69,6846.0,107.1026,107.1026,106.9175,106.9175,6846.0
2017-11-29 12:30:00,138.67,138.67,138.43,138.45,17349.0,106.9021,106.9021,106.7171,106.7325,17349.0
2017-11-29 12:35:00,138.47,138.72,138.42,138.72,13134.0,106.7479,106.9407,106.7094,106.9407,13134.0
2017-11-29 12:40:00,138.75,138.84,138.64,138.7,12886.0,106.9638,107.0332,106.879,106.9252,12886.0
2017-11-29 12:45:00,138.69,138.85,138.63,138.78,24671.0,106.9175,107.0409,106.8713,106.9869,24671.0
2017-11-29 12:50:00,138.77,138.84,138.64,138.7,9970.0,106.9792,107.0332,106.879,106.9252,9970.0
2017-11-29 12:55:00,138.65,138.97,138.64,138.85,17058.0,106.8867,107.1334,106.879,107.0409,17058.0
2017-11-29 13:00:00,138.86,138.96,138.84,138.88,29891.0,107.0486,107.1257,107.0332,107.064,29891.0
2017-11-29 13:05:00,138.88,139.04,138.83,138.84,42396.0,107.064,107.1874,107.0255,107.0332,42396.0
2017-11-29 13:10:00,138.86,139.0,138.86,138.92,14679.0,107.0486,107.1565,107.0486,107.0948,14679.0
2017-11-29 13:15:00,138.95,138.99,138.86,138.91,6670.0,107.118,107.1488,107.0486,107.0871,6670.0
2017-11-29 13:20:00,138.89,138.93,138.74,138.82,47171.0,107.0717,107.1026,106.9561,107.0178,47171.0
2017-11-29 13:25:00,138.83,138.92,138.81,138.84,26700.0,107.0255,107.0948,107.01,107.0332,26700.0
2017-11-29 13:30:00,138.84,138.87,138.75,138.78,77832.0,107.0332,107.0563,106.9638,106.9869,77832.0
2017-11-29 13:35:00,138.78,138.8,138.41,138.51,50433.0,106.9869,107.0023,106.7017,106.7788,50433.0
2017-11-29 13:40:00,138.51,138.59,138.43,138.52,40229.0,106.7788,106.8404,106.7171,106.7865,40229.0
2017-11-29 13:45:00,138.5,138.57,138.3,138.34,57508.0,106.7711,106.825,106.6169,106.6477,57508.0
2017-11-29 13:50:00,138.35,138.41,138.1,138.1,44173.0,106.6554,106.7017,106.4627,106.4627,44173.0
2017-11-29 13:55:00,138.08,138.28,137.98,138.12,30290.0,106.4473,106.6015,106.3702,106.4781,30290.0
2017-11-29 14:00:00,138.09,138.66,138.08,138.37,25421.0,106.455,106.8944,106.4473,106.6708,25421.0
2017-11-29 14:05:00,138.37,138.97,138.31,138.91,25835.0,106.6708,107.1334,106.6246,107.0871,25835.0
2017-11-29 14:10:00,138.93,139.07,138.7,138.75,15666.0,107.1026,107.2105,106.9252,106.9638,15666.0
2017-11-29 14:15:00,138.73,139.05,138.62,139.04,11189.0,106.9484,107.1951,106.8636,107.1874,11189.0
2017-11-29 14:20:00,138.96,139.15,138.89,139.09,18865.0,107.1257,107.2722,107.0717,107.2259,18865.0
2017-11-29 14:25:00,139.09,139.13,138.93,139.1,15591.0,107.2259,107.2567,107.1026,107.2336,15591.0
2017-11-29 14:30:00,139.12,139.31,139.05,139.25,16908.0,107.249,107.3955,107.1951,107.3492,16908.0
2017-11-29 14:35:00,139.27,139.38,139.2,139.21,57580.0,107.3647,107.4495,107.3107,107.3184,57580.0
2017-11-29 14:40:00,139.22,139.38,139.19,139.28,13192.0,107.3261,107.4495,107.303,107.3724,13192.0
2017-11-29 14:45:00,139.25,139.59,139.22,139.56,9271.0,107.3492,107.6114,107.3261,107.5882,9271.0
2017-11-29 14:50:00,139.56,139.59,139.5,139.52,18131.0,107.5882,107.6114,107.542,107.5574,18131.0
2017-11-29 14:55:00,139.54,139.69,139.53,139.65,11514.0,107.5728,107.6884,107.5651,107.6576,11514.0
2017-11-29 15:00:00,139.68,139.72,139.57,139.67,11162.0,107.6807,107.7116,107.5959,107.673,11162.0
2017-11-29 15:05:00,139.64,139.8,139.59,139.78,12201.0,107.6499,107.7732,107.6114,107.7578,12201.0
2017-11-29 15:10:00,139.75,139.82,139.74,139.77,17656.0,107.7347,107.7887,107.727,107.7501,17656.0
2017-11-29 15:15:00,139.77,140.0,139.77,140.0,19964.0,107.7501,107.9274,107.7501,107.9274,19964.0
2017-11-29 15:20:00,139.95,140.07,139.87,139.9,39250.0,107.8889,107.9814,107.8272,107.8503,39250.0
2017-11-29 15:25:00,139.9,139.91,139.64,139.78,29255.0,107.8503,107.858,107.6499,107.7578,29255.0
2017-11-29 15:30:00,139.74,139.82,139.66,139.77,19193.0,107.727,107.7887,107.6653,107.7501,19193.0
2017-11-29 15:35:00,139.77,139.82,139.71,139.79,25156.0,107.7501,107.7887,107.7039,107.7655,25156.0
2017-11-29 15:40:00,139.78,139.82,139.56,139.62,27310.0,107.7578,107.7887,107.5882,107.6345,27310.0
2017-11-29 15:45:00,139.6,139.68,139.57,139.6,34428.0,107.6191,107.6807,107.5959,107.6191,34428.0
2017-11-29 15:50:00,139.61,139.69,139.53,139.63,72179.0,107.6268,107.6884,107.5651,107.6422,72179.0
2017-11-29 15:55:00,139.64,139.85,139.61,139.72,86725.0,107.6499,107.8118,107.6268,107.7116,86725.0
2017-11-30 09:30:00,140.59,141.09,139.46,140.61,78665.0,108.3823,108.7677,107.5111,108.3977,78665.0
2017-11-30 09:35:00,140.82,141.05,140.5,140.87,38458.0,108.5596,108.7369,108.3129,108.5981,38458.0
2017-11-30 09:40:00,140.91,140.96,140.27,140.55,18964.0,108.629,108.6675,108.1356,108.3514,18964.0
2017-11-30 09:45:00,140.56,140.82,140.1,140.25,21041.0,108.3591,108.5596,108.0045,108.1202,21041.0
2017-11-30 09:50:00,140.17,140.38,140.17,140.35,12947.0,108.0585,108.2204,108.0585,108.1972,12947.0
2017-11-30 09:55:00,140.25,140.31,140.11,140.22,16825.0,108.1202,108.1664,108.0122,108.097,16825.0
2017-11-30 10:00:00,140.21,140.22,139.78,140.11,21483.0,108.0893,108.097,107.7578,108.0122,21483.0
2017-11-30 10:05:00,140.07,140.36,140.03,140.3,15433.0,107.9814,108.205,107.9506,108.1587,15433.0
2017-11-30 10:10:00,140.3,140.87,140.29,140.73,26835.0,108.1587,108.5981,108.151,108.4902,26835.0
2017-11-30 10:15:00,140.66,140.9,140.57,140.79,17876.0,108.4362,108.6212,108.3668,108.5364,17876.0
2017-11-30 10:20:00,140.83,141.0,140.71,140.81,14612.0,108.5673,108.6983,108.4748,108.5519,14612.0
2017-11-30 10:25:00,140.8,141.0,140.7,140.7,14489.0,108.5442,108.6983,108.4671,108.4671,14489.0
2017-11-30 10:30:00,140.72,140.87,140.59,140.81,20262.0,108.4825,108.5981,108.3823,108.5519,20262.0
2017-11-30 10:35:00,140.83,140.94,140.79,140.83,60362.0,108.5673,108.6521,108.5364,108.5673,60362.0
2017-11-30 10:40:00,140.85,140.96,140.68,140.74,21477.0,108.5827,108.6675,108.4516,108.4979,21477.0
2017-11-30 10:45:00,140.74,140.94,140.72,140.94,4310.0,108.4979,108.6521,108.4825,108.6521,4310.0
2017-11-30 10:50:00,140.88,141.17,140.76,141.15,16705.0,108.6058,108.8294,108.5133,108.814,16705.0
2017-11-30 10:55:00,141.18,141.72,141.15,141.63,25962.0,108.8371,109.2534,108.814,109.184,25962.0
2017-11-30 11:00:00,141.69,141.99,141.54,141.84,17756.0,109.2303,109.4615,109.1146,109.3459,17756.0
2017-11-30 11:05:00,141.83,142.1,141.65,141.77,13290.0,109.3382,109.5463,109.1994,109.2919,13290.0
2017-11-30 11:10:00,141.76,141.9,141.62,141.85,8249.0,109.2842,109.3922,109.1763,109.3536,8249.0
2017-11-30 11:15:00,141.79,142.05,141.66,141.98,9632.0,109.3074,109.5078,109.2071,109.4538,9632.0
2017-11-30 11:20:00,141.97,142.07,141.89,141.91,8301.0,109.4461,109.5232,109.3844,109.3999,8301.0
2017-11-30 11:25:00,141.9,141.98,141.67,141.72,10383.0,109.3922,109.4538,109.2148,109.2534,10383.0
2017-11-30 11:30:00,141.77,141.91,141.73,141.78,9504.0,109.2919,109.3999,109.2611,109.2996,9504.0
2017-11-30 11:35:00,141.78,141.78,141.59,141.71,7090.0,109.2996,109.2996,109.1532,109.2457,7090.0
2017-11-30 11:40:00,141.67,141.8,141.57,141.7,4121.0,109.2148,109.3151,109.1378,109.238,4121.0
2017-11-30 11:45:00,141.7,141.74,141.52,141.58,25150.0,109.238,109.2688,109.0992,109.1455,25150.0
2017-11-30 11:50:00,141.61,141.77,141.57,141.72,5582.0,109.1686,109.2919,109.1378,109.2534,5582.0
2017-11-30 11:55:00,141.65,141.74,141.54,141.71,4997.0,109.1994,109.2688,109.1146,109.2457,4997.0
2017-11-30 12:00:00,141.72,141.9,141.66,141.8,7876.0,109.2534,109.3922,109.2071,109.3151,7876.0
2017-11-30 12:05:00,141.82,141.98,141.78,141.92,9717.0,109.3305,109.4538,109.2996,109.4076,9717.0
2017-11-30 12:10:00,141.97,142.16,141.91,142.1,12036.0,109.4461,109.5926,109.3999,109.5463,12036.0
2017-11-30 12:15:00,142.07,142.16,141.95,141.98,16572.0,109.5232,109.5926,109.4307,109.4538,16572.0
2017-11-30 12:20:00,141.96,142.13,141.85,141.89,4504.0,109.4384,109.5695,109.3536,109.3844,4504.0
2017-11-30 12:25:00,141.83,141.99,141.83,141.99,7924.0,109.3382,109.4615,109.3382,109.4615,7924.0
2017-11-30 12:30:00,141.96,142.35,141.93,142.3,11261.0,109.4384,109.7391,109.4153,109.7005,11261.0
2017-11-30 12:35:00,142.26,142.49,142.23,142.33,8420.0,109.6697,109.847,109.6466,109.7236,8420.0
2017-11-30 12:40:00,142.35,142.54,142.26,142.53,7737.0,109.7391,109.8855,109.6697,109.8778,7737.0
2017-11-30 12:45:00,142.53,142.83,142.5,142.65,23361.0,109.8778,110.1091,109.8547,109.9703,23361.0
2017-11-30 12:50:00,142.7,142.96,142.52,142.94,22527.0,110.0089,110.2093,109.8701,110.1939,22527.0
2017-11-30 12:55:00,142.91,142.97,142.74,142.9,8482.0,110.1708,110.217,110.0397,110.1631,8482.0
2017-11-30 13:00:00,142.86,143.16,142.85,143.16,21431.0,110.1322,110.3635,110.1245,110.3635,21431.0
2017-11-30 13:05:00,143.13,143.13,142.74,142.78,8752.0,110.3404,110.3404,110.0397,110.0706,8752.0
2017-11-30 13:10:00,142.7,142.92,142.7,142.83,6573.0,110.0089,110.1785,110.0089,110.1091,6573.0
2017-11-30 13:15:00,142.81,142.85,142.52,142.57,10985.0,110.0937,110.1245,109.8701,109.9087,10985.0
2017-11-30 13:20:00,142.56,142.59,142.27,142.32,14145.0,109.901,109.9241,109.6774,109.7159,14145.0
2017-11-30 13:25:00,142.33,142.43,142.23,142.23,14032.0,109.7236,109.8007,109.6466,109.6466,14032.0
2017-11-30 13:30:00,142.17,142.24,141.92,141.92,17711.0,109.6003,109.6543,109.4076,109.4076,17711.0
2017-11-30 13:35:00,141.96,141.97,141.78,141.82,20217.0,109.4384,109.4461,109.2996,109.3305,20217.0
2017-11-30 13:40:00,141.82,141.87,141.63,141.63,8409.0,109.3305,109.369,109.184,109.184,8409.0
2017-11-30 13:45:00,141.66,141.67,141.49,141.55,8451.0,109.2071,109.2148,109.0761,109.1223,8451.0
2017-11-30 13:50:00,141.57,141.63,141.17,141.22,16249.0,109.1378,109.184,108.8294,108.8679,16249.0
2017-11-30 13:55:00,141.23,141.28,141.1,141.23,10811.0,108.8756,108.9142,108.7754,108.8756,10811.0
2017-11-30 14:00:00,141.29,141.42,141.21,141.3,13189.0,108.9219,109.0221,108.8602,108.9296,13189.0
2017-11-30 14:05:00,141.35,141.4,141.1,141.1,11893.0,108.9682,109.0067,108.7754,108.7754,11893.0
2017-11-30 14:10:00,141.1,141.37,140.98,141.25,10252.0,108.7754,108.9836,108.6829,108.8911,10252.0
2017-11-30 14:15:00,141.17,141.34,141.16,141.18,9197.0,108.8294,108.9604,108.8217,108.8371,9197.0
2017-11-30 14:20:00,141.19,141.27,141.17,141.17,5017.0,108.8448,108.9065,108.8294,108.8294,5017.0
2017-11-30 14:25:00,141.2,141.36,141.19,141.33,13592.0,108.8525,108.9759,108.8448,108.9527,13592.0
2017-11-30 14:30:00,141.33,141.33,141.21,141.23,8643.0,108.9527,108.9527,108.8602,108.8756,8643.0
2017-11-30 14:35:00,141.23,141.24,140.97,141.05,44113.0,108.8756,108.8834,108.6752,108.7369,44113.0
2017-11-30 14:40:00,141.04,141.08,140.95,140.97,8115.0,108.7292,108.76,108.6598,108.6752,8115.0
2017-11-30 14:45:00,140.98,141.13,140.98,141.01,15505.0,108.6829,108.7986,108.6829,108.706,15505.0
2017-11-30 14:50:00,140.96,141.03,140.91,140.95,8887.0,108.6675,108.7215,108.629,108.6598,8887.0
2017-11-30 14:55:00,140.92,140.92,140.57,140.64,11080.0,108.6367,108.6367,108.3668,108.4208,11080.0
2017-11-30 15:00:00,140.6,140.61,140.1,140.16,20160.0,108.39,108.3977,108.0045,108.0508,20160.0
2017-11-30 15:05:00,140.14,140.17,139.91,139.98,22542.0,108.0354,108.0585,107.858,107.912,22542.0
2017-11-30 15:10:00,139.94,140.31,139.94,140.31,19466.0,107.8812,108.1664,107.8812,108.1664,19466.0
2017-11-30 15:15:00,140.35,140.39,140.17,140.2,22371.0,108.1972,108.2281,108.0585,108.0816,22371.0
2017-11-30 15:20:00,140.22,140.35,140.17,140.35,15706.0,108.097,108.1972,108.0585,108.1972,15706.0
2017-11-30 15:25:00,140.36,140.52,140.33,140.49,18453.0,108.205,108.3283,108.1818,108.3052,18453.0
2017-11-30 15:30:00,140.52,140.61,140.34,140.39,18717.0,108.3283,108.3977,108.1895,108.2281,18717.0
2017-11-30 15:35:00,140.35,140.53,140.34,140.39,16002.0,108.1972,108.336,108.1895,108.2281,16002.0
2017-11-30 15:40:00,140.37,140.42,140.25,140.39,22691.0,108.2127,108.2512,108.1202,108.2281,22691.0
2017-11-30 15:45:00,140.4,140.98,140.4,140.94,52695.0,108.2358,108.6829,108.2358,108.6521,52695.0
2017-11-30 15:50:00,140.94,140.94,140.58,140.69,44861.0,108.6521,108.6521,108.3746,108.4594,44861.0
2017-11-30 15:55:00,140.68,140.69,140.34,140.48,146036.0,108.4516,108.4594,108.1895,108.2975,146036.0
2017-12-01 09:30:00,140.9,141.02,140.07,140.19,24471.0,108.6212,108.7138,107.9814,108.0739,24471.0
2017-12-01 09:35:00,140.47,140.72,140.15,140.72,8609.0,108.2898,108.4825,108.0431,108.4825,8609.0
2017-12-01 09:40:00,140.47,140.84,140.36,140.36,16189.0,108.2898,108.575,108.205,108.205,16189.0
2017-12-01 09:45:00,140.37,140.63,140.14,140.17,12403.0,108.2127,108.4131,108.0354,108.0585,12403.0
2017-12-01 09:50:00,140.15,140.15,139.61,139.78,12144.0,108.0431,108.0431,107.6268,107.7578,12144.0
2017-12-01 09:55:00,139.83,140.05,139.69,140.01,7584.0,107.7964,107.966,107.6884,107.9351,7584.0
2017-12-01 10:00:00,140.02,140.02,139.48,139.54,26431.0,107.9428,107.9428,107.5266,107.5728,26431.0
2017-12-01 10:05:00,139.49,140.0,139.45,140.0,13223.0,107.5343,107.9274,107.5034,107.9274,13223.0
2017-12-01 10:10:00,140.06,140.59,140.06,140.52,25734.0,107.9737,108.3823,107.9737,108.3283,25734.0
2017-12-01 10:15:00,140.46,141.25,140.4,141.25,8784.0,108.282,108.8911,108.2358,108.8911,8784.0
2017-12-01 10:20:00,141.19,141.46,140.73,140.73,18560.0,108.8448,109.053,108.4902,108.4902,18560.0
2017-12-01 10:25:00,140.77,141.42,140.73,141.2,19932.0,108.521,109.0221,108.4902,108.8525,19932.0
2017-12-01 10:30:00,141.3,141.68,141.28,141.33,7229.0,108.9296,109.2226,108.9142,108.9527,7229.0
2017-12-01 10:35:00,141.23,141.38,141.01,141.15,11059.0,108.8756,108.9913,108.706,108.814,11059.0
2017-12-01 10:40:00,141.26,141.48,141.26,141.37,6687.0,108.8988,109.0684,108.8988,108.9836,6687.0
2017-12-01 10:45:00,141.33,141.34,141.19,141.22,17851.0,108.9527,108.9604,108.8448,108.8679,17851.0
2017-12-01 10:50:00,141.22,141.49,141.14,141.4,31103.0,108.8679,109.0761,108.8063,109.0067,31103.0
2017-12-01 10:55:00,141.47,141.47,141.22,141.24,10286.0,109.0607,109.0607,108.8679,108.8834,10286.0
2017-12-01 11:00:00,141.26,141.4,141.18,141.21,16076.0,108.8988,109.0067,108.8371,108.8602,16076.0
2017-12-01 11:05:00,141.2,141.37,140.0,140.25,40158.0,108.8525,108.9836,107.9274,108.1202,40158.0
2017-12-01 11:10:00,140.23,140.25,137.7,138.65,59766.0,108.1047,108.1202,106.1543,106.8867,59766.0
2017-12-01 11:15:00,138.78,139.41,138.35,139.32,40932.0,106.9869,107.4726,106.6554,107.4032,40932.0
2017-12-01 11:20:00,139.32,139.33,138.36,138.47,30640.0,107.4032,107.4109,106.6631,106.7479,30640.0
2017-12-01 11:25:00,138.38,138.45,137.44,137.82,36135.0,106.6786,106.7325,105.9539,106.2468,36135.0
2017-12-01 11:30:00,137.81,138.35,136.98,137.97,42439.0,106.2391,106.6554,105.5993,106.3625,42439.0
2017-12-01 11:35:00,137.9,139.68,137.9,139.57,35784.0,106.3085,107.6807,106.3085,107.5959,35784.0
2017-12-01 11:40:00,139.45,139.81,139.04,139.12,31075.0,107.5034,107.781,107.1874,107.249,31075.0
2017-12-01 11:45:00,139.12,139.18,138.65,138.8,23998.0,107.249,107.2953,106.8867,107.0023,23998.0
2017-12-01 11:50:00,138.59,139.19,138.35,138.94,25097.0,106.8404,107.303,106.6554,107.1103,25097.0
2017-12-01 11:55:00,138.92,139.87,138.52,139.53,25901.0,107.0948,107.8272,106.7865,107.5651,25901.0
2017-12-01 12:00:00,139.55,139.9,139.32,139.89,17522.0,107.5805,107.8503,107.4032,107.8426,17522.0
2017-12-01 12:05:00,139.88,140.71,139.61,139.9,28169.0,107.8349,108.4748,107.6268,107.8503,28169.0
2017-12-01 12:10:00,139.78,139.88,139.55,139.83,23709.0,107.7578,107.8349,107.5805,107.7964,23709.0
2017-12-01 12:15:00,139.86,140.39,139.65,139.97,20122.0,107.8195,108.2281,107.6576,107.9043,20122.0
2017-12-01 12:20:00,139.85,140.02,139.62,139.79,20030.0,107.8118,107.9428,107.6345,107.7655,20030.0
2017-12-01 12:25:00,139.75,139.92,139.53,139.8,19292.0,107.7347,107.8658,107.5651,107.7732,19292.0
2017-12-01 12:30:00,139.72,140.05,139.65,139.72,15781.0,107.7116,107.966,107.6576,107.7116,15781.0
2017-12-01 12:35:00,139.63,140.37,139.63,140.14,22240.0,107.6422,108.2127,107.6422,108.0354,22240.0
2017-12-01 12:40:00,140.09,140.18,139.93,140.09,13766.0,107.9968,108.0662,107.8735,107.9968,13766.0
2017-12-01 12:45:00,140.03,140.43,139.97,140.31,16445.0,107.9506,108.2589,107.9043,108.1664,16445.0
2017-12-01 12:50:00,140.29,140.49,140.2,140.36,12124.0,108.151,108.3052,108.0816,108.205,12124.0
2017-12-01 12:55:00,140.38,140.78,140.37,140.68,19589.0,108.2204,108.5287,108.2127,108.4516,19589.0
2017-12-01 13:00:00,140.72,140.72,140.32,140.54,11587.0,108.4825,108.4825,108.1741,108.3437,11587.0
2017-12-01 13:05:00,140.56,140.56,140.31,140.51,9416.0,108.3591,108.3591,108.1664,108.3206,9416.0
2017-12-01 13:10:00,140.53,140.89,140.51,140.68,8717.0,108.336,108.6135,108.3206,108.4516,8717.0
2017-12-01 13:15:00,140.7,140.7,140.53,140.59,2931.0,108.4671,108.4671,108.336,108.3823,2931.0
2017-12-01 13:20:00,140.67,140.97,140.67,140.85,22561.0,108.4439,108.6752,108.4439,108.5827,22561.0
2017-12-01 13:25:00,140.93,141.04,140.84,140.84,6653.0,108.6444,108.7292,108.575,108.575,6653.0
2017-12-01 13:30:00,140.87,141.24,140.73,141.24,13070.0,108.5981,108.8834,108.4902,108.8834,13070.0
2017-12-01 13:35:00,141.24,141.41,141.05,141.14,20752.0,108.8834,109.0144,108.7369,108.8063,20752.0
2017-12-01 13:40:00,141.14,141.21,140.97,140.97,15539.0,108.8063,108.8602,108.6752,108.6752,15539.0
2017-12-01 13:45:00,140.98,141.0,140.73,140.84,14285.0,108.6829,108.6983,108.4902,108.575,14285.0
2017-12-01 13:50:00,140.87,141.04,140.85,141.04,6581.0,108.5981,108.7292,108.5827,108.7292,6581.0
2017-12-01 13:55:00,140.98,141.07,140.87,140.96,13799.0,108.6829,108.7523,108.5981,108.6675,13799.0
2017-12-01 14:00:00,140.94,141.17,140.88,141.13,11936.0,108.6521,108.8294,108.6058,108.7986,11936.0
2017-12-01 14:05:00,141.05,141.2,140.94,141.14,18184.0,108.7369,108.8525,108.6521,108.8063,18184.0
2017-12-01 14:10:00,141.09,141.15,140.97,141.0,9247.0,108.7677,108.814,108.6752,108.6983,9247.0
2017-12-01 14:15:00,141.0,141.14,140.97,140.99,8054.0,108.6983,108.8063,108.6752,108.6906,8054.0
2017-12-01 14:20:00,141.0,141.09,140.92,140.95,12904.0,108.6983,108.7677,108.6367,108.6598,12904.0
2017-12-01 14:25:00,140.94,140.98,140.82,140.84,13728.0,108.6521,108.6829,108.5596,108.575,13728.0
2017-12-01 14:30:00,140.88,141.04,140.87,140.95,8702.0,108.6058,108.7292,108.5981,108.6598,8702.0
2017-12-01 14:35:00,140.94,141.14,140.93,141.14,7652.0,108.6521,108.8063,108.6444,108.8063,7652.0
2017-12-01 14:40:00,141.14,141.14,140.96,141.09,18197.0,108.8063,108.8063,108.6675,108.7677,18197.0
2017-12-01 14:45:00,141.01,141.05,140.89,140.92,43120.0,108.706,108.7369,108.6135,108.6367,43120.0
2017-12-01 14:50:00,140.93,141.03,140.84,141.01,18668.0,108.6444,108.7215,108.575,108.706,18668.0
2017-12-01 14:55:00,140.93,141.08,140.88,141.0,17648.0,108.6444,108.76,108.6058,108.6983,17648.0
2017-12-01 15:00:00,141.0,141.19,140.84,141.07,24250.0,108.6983,108.8448,108.575,108.7523,24250.0
2017-12-01 15:05:00,141.01,141.23,141.0,141.13,14787.0,108.706,108.8756,108.6983,108.7986,14787.0
2017-12-01 15:10:00,141.14,141.23,140.99,141.0,11775.0,108.8063,108.8756,108.6906,108.6983,11775.0
2017-12-01 15:15:00,140.96,141.2,140.95,141.17,15275.0,108.6675,108.8525,108.6598,108.8294,15275.0
2017-12-01 15:20:00,141.15,141.27,141.07,141.2,21081.0,108.814,108.9065,108.7523,108.8525,21081.0
2017-12-01 15:25:00,141.16,141.25,141.1,141.17,18774.0,108.8217,108.8911,108.7754,108.8294,18774.0
2017-12-01 15:30:00,141.17,141.2,140.93,141.0,91081.0,108.8294,108.8525,108.6444,108.6983,91081.0
2017-12-01 15:35:00,141.0,141.03,140.86,140.99,51465.0,108.6983,108.7215,108.5904,108.6906,51465.0
2017-12-01 15:40:00,140.99,141.1,140.89,140.92,62323.0,108.6906,108.7754,108.6135,108.6367,62323.0
2017-12-01 15:45:00,140.91,141.02,140.79,140.92,26919.0,108.629,108.7138,108.5364,108.6367,26919.0
2017-12-01 15:50:00,140.93,141.02,140.78,140.78,41035.0,108.6444,108.7138,108.5287,108.5287,41035.0
2017-12-01 15:55:00,140.8,141.17,140.8,140.99,156545.0,108.5442,108.8294,108.5442,108.6906,156545.0
2017-12-04 09:30:00,143.42,143.92,142.79,143.81,64440.0,110.5639,110.9494,110.0783,110.8646,64440.0
2017-12-04 09:35:00,143.72,144.1,143.25,143.84,41135.0,110.7952,111.0882,110.4329,110.8877,41135.0
2017-12-04 09:40:00,143.82,144.38,143.76,144.1,28787.0,110.8723,111.304,110.8261,111.0882,28787.0
2017-12-04 09:45:00,144.1,144.44,143.9,144.3,33250.0,111.0882,111.3503,110.934,111.2423,33250.0
2017-12-04 09:50:00,144.35,144.71,144.09,144.6,43086.0,111.2809,111.5584,111.0805,111.4736,43086.0
2017-12-04 09:55:00,144.65,144.73,144.42,144.65,29487.0,111.5122,111.5738,111.3349,111.5122,29487.0
2017-12-04 10:00:00,144.62,144.64,144.02,144.38,31065.0,111.489,111.5045,111.0265,111.304,31065.0
2017-12-04 10:05:00,144.37,144.94,144.2,144.81,37367.0,111.2963,111.7357,111.1653,111.6355,37367.0
2017-12-04 10:10:00,144.82,144.82,144.28,144.4,48178.0,111.6432,111.6432,111.2269,111.3194,48178.0
2017-12-04 10:15:00,144.43,144.93,144.39,144.93,19833.0,111.3426,111.728,111.3117,111.728,19833.0
2017-12-04 10:20:00,144.88,144.99,144.59,144.81,24360.0,111.6895,111.7743,111.4659,111.6355,24360.0
2017-12-04 10:25:00,144.79,144.98,144.57,144.6,19995.0,111.6201,111.7666,111.4505,111.4736,19995.0
2017-12-04 10:30:00,144.65,145.4,144.58,145.27,30044.0,111.5122,112.0903,111.4582,111.9901,30044.0
2017-12-04 10:35:00,145.24,145.43,145.11,145.3,20767.0,111.967,112.1135,111.8668,112.0133,20767.0
2017-12-04 10:40:00,145.33,145.66,145.08,145.28,25635.0,112.0364,112.2908,111.8437,111.9978,25635.0
2017-12-04 10:45:00,145.23,145.32,144.78,144.78,35340.0,111.9593,112.0287,111.6124,111.6124,35340.0
2017-12-04 10:50:00,144.87,144.94,144.5,144.67,18317.0,111.6818,111.7357,111.3965,111.5276,18317.0
2017-12-04 10:55:00,144.56,145.18,144.55,144.92,12300.0,111.4428,111.9207,111.4351,111.7203,12300.0
2017-12-04 11:00:00,144.87,144.96,144.69,144.93,8749.0,111.6818,111.7511,111.543,111.728,8749.0
2017-12-04 11:05:00,144.88,144.96,144.65,144.71,11759.0,111.6895,111.7511,111.5122,111.5584,11759.0
2017-12-04 11:10:00,144.69,144.69,144.39,144.48,13980.0,111.543,111.543,111.3117,111.3811,13980.0
2017-12-04 11:15:00,144.49,144.68,144.35,144.53,10699.0,111.3888,111.5353,111.2809,111.4197,10699.0
2017-12-04 11:20:00,144.63,145.06,144.57,144.82,24521.0,111.4967,111.8282,111.4505,111.6432,24521.0
2017-12-04 11:25:00,144.8,144.85,144.37,144.53,17165.0,111.6278,111.6663,111.2963,111.4197,17165.0
2017-12-04 11:30:00,144.53,144.66,144.4,144.56,13615.0,111.4197,111.5199,111.3194,111.4428,13615.0
2017-12-04 11:35:00,144.48,144.87,144.48,144.72,15660.0,111.3811,111.6818,111.3811,111.5661,15660.0
2017-12-04 11:40:00,144.7,144.84,144.62,144.65,13415.0,111.5507,111.6586,111.489,111.5122,13415.0
2017-12-04 11:45:00,144.64,144.82,144.62,144.78,10628.0,111.5045,111.6432,111.489,111.6124,10628.0
2017-12-04 11:50:00,144.73,145.08,144.73,144.91,7679.0,111.5738,111.8437,111.5738,111.7126,7679.0
2017-12-04 11:55:00,144.92,144.98,144.78,144.84,10458.0,111.7203,111.7666,111.6124,111.6586,10458.0
2017-12-04 12:00:00,144.78,144.98,144.6,144.68,11201.0,111.6124,111.7666,111.4736,111.5353,11201.0
2017-12-04 12:05:00,144.65,144.9,144.63,144.72,10295.0,111.5122,111.7049,111.4967,111.5661,10295.0
2017-12-04 12:10:00,144.72,144.72,144.46,144.5,14774.0,111.5661,111.5661,111.3657,111.3965,14774.0
2017-12-04 12:15:00,144.52,144.55,144.24,144.51,13728.0,111.4119,111.4351,111.1961,111.4042,13728.0
2017-12-04 12:20:00,144.52,144.64,144.39,144.51,13924.0,111.4119,111.5045,111.3117,111.4042,13924.0
2017-12-04 12:25:00,144.46,144.75,144.45,144.75,12800.0,111.3657,111.5893,111.358,111.5893,12800.0
2017-12-04 12:30:00,144.7,144.75,144.46,144.68,15721.0,111.5507,111.5893,111.3657,111.5353,15721.0
2017-12-04 12:35:00,144.64,144.84,144.45,144.8,15400.0,111.5045,111.6586,111.358,111.6278,15400.0
2017-12-04 12:40:00,144.77,145.0,144.77,144.85,15571.0,111.6047,111.782,111.6047,111.6663,15571.0
2017-12-04 12:45:00,144.86,145.15,144.86,145.14,6350.0,111.6741,111.8976,111.6741,111.8899,6350.0
2017-12-04 12:50:00,145.13,145.3,145.05,145.3,9202.0,111.8822,112.0133,111.8205,112.0133,9202.0
2017-12-04 12:55:00,145.34,145.36,145.07,145.11,8451.0,112.0441,112.0595,111.8359,111.8668,8451.0
2017-12-04 13:00:00,145.13,145.25,144.99,144.99,8373.0,111.8822,111.9747,111.7743,111.7743,8373.0
2017-12-04 13:05:00,144.98,145.13,144.93,145.02,8012.0,111.7666,111.8822,111.728,111.7974,8012.0
2017-12-04 13:10:00,145.07,145.14,145.01,145.05,8000.0,111.8359,111.8899,111.7897,111.8205,8000.0
2017-12-04 13:15:00,145.02,145.05,144.73,144.75,10028.0,111.7974,111.8205,111.5738,111.5893,10028.0
2017-12-04 13:20:00,144.8,144.89,144.73,144.81,5964.0,111.6278,111.6972,111.5738,111.6355,5964.0
2017-12-04 13:25:00,144.81,144.91,144.61,144.69,9671.0,111.6355,111.7126,111.4813,111.543,9671.0
2017-12-04 13:30:00,144.69,144.87,144.66,144.79,7749.0,111.543,111.6818,111.5199,111.6201,7749.0
2017-12-04 13:35:00,144.79,144.84,144.69,144.84,6298.0,111.6201,111.6586,111.543,111.6586,6298.0
2017-12-04 13:40:00,144.84,144.94,144.72,144.94,5913.0,111.6586,111.7357,111.5661,111.7357,5913.0
2017-12-04 13:45:00,144.94,145.05,144.86,145.05,6396.0,111.7357,111.8205,111.6741,111.8205,6396.0
2017-12-04 13:50:00,145.07,145.08,144.97,145.02,5827.0,111.8359,111.8437,111.7589,111.7974,5827.0
2017-12-04 13:55:00,145.05,145.12,144.97,145.0,7014.0,111.8205,111.8745,111.7589,111.782,7014.0
2017-12-04 14:00:00,145.06,145.08,144.91,145.01,10588.0,111.8282,111.8437,111.7126,111.7897,10588.0
2017-12-04 14:05:00,144.98,144.98,144.59,144.6,9136.0,111.7666,111.7666,111.4659,111.4736,9136.0
2017-12-04 14:10:00,144.64,144.72,144.54,144.69,4827.0,111.5045,111.5661,111.4274,111.543,4827.0
2017-12-04 14:15:00,144.68,144.7,144.54,144.57,6858.0,111.5353,111.5507,111.4274,111.4505,6858.0
2017-12-04 14:20:00,144.61,144.73,144.47,144.49,8304.0,111.4813,111.5738,111.3734,111.3888,8304.0
2017-12-04 14:25:00,144.44,144.49,144.28,144.47,5600.0,111.3503,111.3888,111.2269,111.3734,5600.0
2017-12-04 14:30:00,144.42,144.45,143.87,143.98,13341.0,111.3349,111.358,110.9109,110.9957,13341.0
2017-12-04 14:35:00,144.04,144.18,144.02,144.18,10840.0,111.0419,111.1498,111.0265,111.1498,10840.0
2017-12-04 14:40:00,144.18,144.27,143.9,143.91,10659.0,111.1498,111.2192,110.934,110.9417,10659.0
2017-12-04 14:45:00,143.95,144.11,143.82,143.82,7849.0,110.9725,111.0959,110.8723,110.8723,7849.0
2017-12-04 14:50:00,143.86,144.08,143.84,144.03,10509.0,110.9031,111.0727,110.8877,111.0342,10509.0
2017-12-04 14:55:00,144.03,144.15,143.91,144.01,12057.0,111.0342,111.1267,110.9417,111.0188,12057.0
2017-12-04 15:00:00,143.95,144.17,143.9,144.17,13630.0,110.9725,111.1421,110.934,111.1421,13630.0
2017-12-04 15:05:00,144.13,144.55,144.06,144.55,11705.0,111.1113,111.4351,111.0573,111.4351,11705.0
2017-12-04 15:10:00,144.47,144.54,144.31,144.36,10494.0,111.3734,111.4274,111.2501,111.2886,10494.0
2017-12-04 15:15:00,144.39,144.43,144.2,144.24,12408.0,111.3117,111.3426,111.1653,111.1961,12408.0
2017-12-04 15:20:00,144.27,144.38,144.16,144.38,11953.0,111.2192,111.304,111.1344,111.304,11953.0
2017-12-04 15:25:00,144.34,144.34,144.16,144.2,23189.0,111.2732,111.2732,111.1344,111.1653,23189.0
2017-12-04 15:30:00,144.2,144.36,144.14,144.22,21140.0,111.1653,111.2886,111.119,111.1807,21140.0
2017-12-04 15:35:00,144.22,144.24,143.99,143.99,22046.0,111.1807,111.1961,111.0034,111.0034,22046.0
2017-12-04 15:40:00,144.01,144.23,143.96,144.2,16526.0,111.0188,111.1884,110.9802,111.1653,16526.0
2017-12-04 15:45:00,144.14,144.15,143.94,144.0,23238.0,111.119,111.1267,110.9648,111.0111,23238.0
2017-12-04 15:50:00,144.01,144.1,143.93,143.94,23011.0,111.0188,111.0882,110.9571,110.9648,23011.0
2017-12-04 15:55:00,143.98,144.0,143.8,143.8,72650.0,110.9957,111.0111,110.8569,110.8569,72650.0
2017-12-05 09:30:00,144.26,144.44,143.78,143.84,39998.0,111.2115,111.3503,110.8415,110.8877,39998.0
2017-12-05 09:35:00,143.83,143.84,143.07,143.6,44541.0,110.88,110.8877,110.2941,110.7027,44541.0
2017-12-05 09:40:00,143.65,143.85,143.34,143.65,17426.0,110.7413,110.8954,110.5023,110.7413,17426.0
2017-12-05 09:45:00,143.68,143.68,143.17,143.32,9204.0,110.7644,110.7644,110.3712,110.4869,9204.0
2017-12-05 09:50:00,143.26,143.7,143.24,143.47,15838.0,110.4406,110.7798,110.4252,110.6025,15838.0
2017-12-05 09:55:00,143.46,143.77,143.4,143.52,17858.0,110.5948,110.8338,110.5485,110.641,17858.0
2017-12-05 10:00:00,143.55,143.91,143.42,143.91,11447.0,110.6642,110.9417,110.5639,110.9417,11447.0
2017-12-05 10:05:00,143.91,144.06,143.82,144.02,21371.0,110.9417,111.0573,110.8723,111.0265,21371.0
2017-12-05 10:10:00,143.97,144.18,143.86,144.09,18588.0,110.9879,111.1498,110.9031,111.0805,18588.0
2017-12-05 10:15:00,144.08,144.15,143.89,144.09,9296.0,111.0727,111.1267,110.9263,111.0805,9296.0
2017-12-05 10:20:00,144.02,144.31,143.93,144.22,7220.0,111.0265,111.2501,110.9571,111.1807,7220.0
2017-12-05 10:25:00,144.18,144.44,144.18,144.43,13102.0,111.1498,111.3503,111.1498,111.3426,13102.0
2017-12-05 10:30:00,144.38,144.38,143.96,143.97,6151.0,111.304,111.304,110.9802,110.9879,6151.0
2017-12-05 10:35:00,144.0,144.26,143.97,144.11,8503.0,111.0111,111.2115,110.9879,111.0959,8503.0
2017-12-05 10:40:00,144.18,144.73,144.18,144.73,7550.0,111.1498,111.5738,111.1498,111.5738,7550.0
2017-12-05 10:45:00,144.68,144.73,144.41,144.58,23819.0,111.5353,111.5738,111.3271,111.4582,23819.0
2017-12-05 10:50:00,144.58,144.75,144.56,144.71,5565.0,111.4582,111.5893,111.4428,111.5584,5565.0
2017-12-05 10:55:00,144.78,144.99,144.72,144.89,11889.0,111.6124,111.7743,111.5661,111.6972,11889.0
2017-12-05 11:00:00,144.94,145.08,144.87,144.87,26916.0,111.7357,111.8437,111.6818,111.6818,26916.0
2017-12-05 11:05:00,144.91,145.01,144.7,145.01,7197.0,111.7126,111.7897,111.5507,111.7897,7197.0
2017-12-05 11:10:00,144.93,144.93,144.61,144.63,6774.0,111.728,111.728,111.4813,111.4967,6774.0
2017-12-05 11:15:00,144.6,144.65,144.42,144.46,9120.0,111.4736,111.5122,111.3349,111.3657,9120.0
2017-12-05 11:20:00,144.39,144.62,144.34,144.38,6839.0,111.3117,111.489,111.2732,111.304,6839.0
2017-12-05 11:25:00,144.42,144.7,144.42,144.52,9697.0,111.3349,111.5507,111.3349,111.4119,9697.0
2017-12-05 11:30:00,144.55,144.62,144.47,144.52,6503.0,111.4351,111.489,111.3734,111.4119,6503.0
2017-12-05 11:35:00,144.5,144.64,144.43,144.54,16284.0,111.3965,111.5045,111.3426,111.4274,16284.0
2017-12-05 11:40:00,144.56,144.86,144.55,144.82,9001.0,111.4428,111.6741,111.4351,111.6432,9001.0
2017-12-05 11:45:00,144.83,144.83,144.62,144.64,6922.0,111.6509,111.6509,111.489,111.5045,6922.0
2017-12-05 11:50:00,144.59,144.74,144.53,144.57,10067.0,111.4659,111.5815,111.4197,111.4505,10067.0
2017-12-05 11:55:00,144.56,144.57,144.19,144.19,11997.0,111.4428,111.4505,111.1575,111.1575,11997.0
2017-12-05 12:00:00,144.22,144.24,143.99,143.99,10945.0,111.1807,111.1961,111.0034,111.0034,10945.0
2017-12-05 12:05:00,144.04,144.14,143.99,144.06,9563.0,111.0419,111.119,111.0034,111.0573,9563.0
2017-12-05 12:10:00,144.06,144.19,144.04,144.1,9134.0,111.0573,111.1575,111.0419,111.0882,9134.0
2017-12-05 12:15:00,144.06,144.1,143.9,143.95,14418.0,111.0573,111.0882,110.934,110.9725,14418.0
2017-12-05 12:20:00,143.95,143.95,143.79,143.83,10779.0,110.9725,110.9725,110.8492,110.88,10779.0
2017-12-05 12:25:00,143.83,144.0,143.77,143.81,9483.0,110.88,111.0111,110.8338,110.8646,9483.0
2017-12-05 12:30:00,143.78,143.83,143.65,143.83,6489.0,110.8415,110.88,110.7413,110.88,6489.0
2017-12-05 12:35:00,143.79,143.93,143.71,143.88,5997.0,110.8492,110.9571,110.7875,110.9186,5997.0
2017-12-05 12:40:00,143.85,143.91,143.79,143.83,3674.0,110.8954,110.9417,110.8492,110.88,3674.0
2017-12-05 12:45:00,143.91,143.91,143.78,143.79,3923.0,110.9417,110.9417,110.8415,110.8492,3923.0
2017-12-05 12:50:00,143.79,143.89,143.74,143.82,8433.0,110.8492,110.9263,110.8106,110.8723,8433.0
2017-12-05 12:55:00,143.76,143.87,143.65,143.66,7906.0,110.8261,110.9109,110.7413,110.749,7906.0
2017-12-05 13:00:00,143.69,143.83,143.57,143.83,7462.0,110.7721,110.88,110.6796,110.88,7462.0
2017-12-05 13:05:00,143.81,144.0,143.76,143.86,4392.0,110.8646,111.0111,110.8261,110.9031,4392.0
2017-12-05 13:10:00,143.87,144.02,143.87,143.93,4200.0,110.9109,111.0265,110.9109,110.9571,4200.0
2017-12-05 13:15:00,143.9,143.94,143.8,143.92,4306.0,110.934,110.9648,110.8569,110.9494,4306.0
2017-12-05 13:20:00,143.94,144.08,143.88,144.03,8151.0,110.9648,111.0727,110.9186,111.0342,8151.0
2017-12-05 13:25:00,144.04,144.04,143.87,143.94,5150.0,111.0419,111.0419,110.9109,110.9648,5150.0
2017-12-05 13:30:00,143.94,143.97,143.85,143.91,4219.0,110.9648,110.9879,110.8954,110.9417,4219.0
2017-12-05 13:35:00,143.98,143.98,143.9,143.96,6005.0,110.9957,110.9957,110.934,110.9802,6005.0
2017-12-05 13:40:00,143.94,143.95,143.8,143.8,6176.0,110.9648,110.9725,110.8569,110.8569,6176.0
2017-12-05 13:45:00,143.81,143.92,143.73,143.89,5858.0,110.8646,110.9494,110.8029,110.9263,5858.0
2017-12-05 13:50:00,143.92,143.92,143.79,143.79,5884.0,110.9494,110.9494,110.8492,110.8492,5884.0
2017-12-05 13:55:00,143.76,143.84,143.62,143.68,10271.0,110.8261,110.8877,110.7181,110.7644,10271.0
2017-12-05 14:00:00,143.68,143.77,143.64,143.77,8156.0,110.7644,110.8338,110.7335,110.8338,8156.0
2017-12-05 14:05:00,143.81,143.89,143.76,143.78,11326.0,110.8646,110.9263,110.8261,110.8415,11326.0
2017-12-05 14:10:00,143.78,143.83,143.61,143.61,5600.0,110.8415,110.88,110.7104,110.7104,5600.0
2017-12-05 14:15:00,143.6,143.67,143.47,143.51,9097.0,110.7027,110.7567,110.6025,110.6333,9097.0
2017-12-05 14:20:00,143.54,143.55,143.33,143.44,6352.0,110.6565,110.6642,110.4946,110.5794,6352.0
2017-12-05 14:25:00,143.4,143.5,143.39,143.47,7261.0,110.5485,110.6256,110.5408,110.6025,7261.0
2017-12-05 14:30:00,143.47,143.47,143.09,143.09,6999.0,110.6025,110.6025,110.3095,110.3095,6999.0
2017-12-05 14:35:00,143.08,143.14,142.95,143.03,9651.0,110.3018,110.3481,110.2016,110.2633,9651.0
2017-12-05 14:40:00,143.07,143.25,143.07,143.17,6023.0,110.2941,110.4329,110.2941,110.3712,6023.0
2017-12-05 14:45:00,143.15,143.17,142.99,143.02,9211.0,110.3558,110.3712,110.2324,110.2556,9211.0
2017-12-05 14:50:00,142.95,143.06,142.91,142.99,8682.0,110.2016,110.2864,110.1708,110.2324,8682.0
2017-12-05 14:55:00,143.06,143.06,142.9,142.97,12743.0,110.2864,110.2864,110.1631,110.217,12743.0
2017-12-05 15:00:00,142.97,143.02,142.83,142.83,13659.0,110.217,110.2556,110.1091,110.1091,13659.0
2017-12-05 15:05:00,142.83,142.88,142.73,142.73,12134.0,110.1091,110.1476,110.032,110.032,12134.0
2017-12-05 15:10:00,142.68,142.71,142.54,142.54,6144.0,109.9935,110.0166,109.8855,109.8855,6144.0
2017-12-05 15:15:00,142.52,142.55,142.28,142.31,14434.0,109.8701,109.8932,109.6851,109.7082,14434.0
2017-12-05 15:20:00,142.3,142.56,142.23,142.54,9550.0,109.7005,109.901,109.6466,109.8855,9550.0
2017-12-05 15:25:00,142.53,142.69,142.52,142.61,11986.0,109.8778,110.0012,109.8701,109.9395,11986.0
2017-12-05 15:30:00,142.61,142.64,142.53,142.53,18044.0,109.9395,109.9626,109.8778,109.8778,18044.0
2017-12-05 15:35:00,142.54,142.65,142.24,142.24,28767.0,109.8855,109.9703,109.6543,109.6543,28767.0
2017-12-05 15:40:00,142.29,142.45,142.27,142.27,14560.0,109.6928,109.8162,109.6774,109.6774,14560.0
2017-12-05 15:45:00,142.25,142.29,142.14,142.16,30267.0,109.662,109.6928,109.5772,109.5926,30267.0
2017-12-05 15:50:00,142.16,142.23,142.06,142.18,27950.0,109.5926,109.6466,109.5155,109.608,27950.0
2017-12-05 15:55:00,142.2,142.54,142.19,142.43,77257.0,109.6234,109.8855,109.6157,109.8007,77257.0
2017-12-06 09:30:00,141.89,142.19,140.61,142.02,29392.0,109.3844,109.6157,108.3977,109.4847,29392.0
2017-12-06 09:35:00,141.89,142.3,141.88,142.12,14164.0,109.3844,109.7005,109.3767,109.5618,14164.0
2017-12-06 09:40:00,142.13,142.13,141.59,141.77,9424.0,109.5695,109.5695,109.1532,109.2919,9424.0
2017-12-06 09:45:00,141.63,141.98,141.54,141.73,17483.0,109.184,109.4538,109.1146,109.2611,17483.0
2017-12-06 09:50:00,141.76,141.86,141.42,141.64,14083.0,109.2842,109.3613,109.0221,109.1917,14083.0
2017-12-06 09:55:00,141.71,142.12,141.68,142.01,10431.0,109.2457,109.5618,109.2226,109.477,10431.0
2017-12-06 10:00:00,142.1,142.52,142.06,142.43,19257.0,109.5463,109.8701,109.5155,109.8007,19257.0
2017-12-06 10:05:00,142.48,142.87,142.4,142.73,12668.0,109.8393,110.1399,109.7776,110.032,12668.0
2017-12-06 10:10:00,142.78,143.06,142.56,142.67,39181.0,110.0706,110.2864,109.901,109.9858,39181.0
2017-12-06 10:15:00,142.59,142.94,142.54,142.94,10748.0,109.9241,110.1939,109.8855,110.1939,10748.0
2017-12-06 10:20:00,142.91,143.09,142.9,142.96,18122.0,110.1708,110.3095,110.1631,110.2093,18122.0
2017-12-06 10:25:00,142.95,143.09,142.95,143.02,21405.0,110.2016,110.3095,110.2016,110.2556,21405.0
2017-12-06 10:30:00,143.0,143.23,142.91,142.99,43211.0,110.2402,110.4175,110.1708,110.2324,43211.0
2017-12-06 10:35:00,142.96,143.01,142.82,143.0,14768.0,110.2093,110.2479,110.1014,110.2402,14768.0
2017-12-06 10:40:00,143.03,143.36,143.03,143.36,18674.0,110.2633,110.5177,110.2633,110.5177,18674.0
2017-12-06 10:45:00,143.34,143.76,143.31,143.59,13917.0,110.5023,110.8261,110.4791,110.695,13917.0
2017-12-06 10:50:00,143.49,143.86,143.49,143.86,18567.0,110.6179,110.9031,110.6179,110.9031,18567.0
2017-12-06 10:55:00,143.8,143.88,143.57,143.66,28407.0,110.8569,110.9186,110.6796,110.749,28407.0
2017-12-06 11:00:00,143.65,143.92,143.55,143.88,14989.0,110.7413,110.9494,110.6642,110.9186,14989.0
2017-12-06 11:05:00,143.87,143.87,143.6,143.76,4182.0,110.9109,110.9109,110.7027,110.8261,4182.0
2017-12-06 11:10:00,143.76,143.87,143.7,143.87,9274.0,110.8261,110.9109,110.7798,110.9109,9274.0
2017-12-06 11:15:00,143.82,143.88,143.69,143.77,8649.0,110.8723,110.9186,110.7721,110.8338,8649.0
2017-12-06 11:20:00,143.78,144.08,143.78,143.96,18776.0,110.8415,111.0727,110.8415,110.9802,18776.0
2017-12-06 11:25:00,143.92,144.17,143.9,143.96,14765.0,110.9494,111.1421,110.934,110.9802,14765.0
2017-12-06 11:30:00,143.98,144.09,143.89,144.04,15028.0,110.9957,111.0805,110.9263,111.0419,15028.0
2017-12-06 11:35:00,144.05,144.12,143.95,144.0,8401.0,111.0496,111.1036,110.9725,111.0111,8401.0
2017-12-06 11:40:00,144.05,144.11,143.9,143.92,4087.0,111.0496,111.0959,110.934,110.9494,4087.0
2017-12-06 11:45:00,143.88,144.07,143.88,143.91,7967.0,110.9186,111.065,110.9186,110.9417,7967.0
2017-12-06 11:50:00,143.9,143.93,143.85,143.93,4475.0,110.934,110.9571,110.8954,110.9571,4475.0
2017-12-06 11:55:00,143.93,144.01,143.71,143.72,6112.0,110.9571,111.0188,110.7875,110.7952,6112.0
2017-12-06 12:00:00,143.71,143.72,143.58,143.71,8651.0,110.7875,110.7952,110.6873,110.7875,8651.0
2017-12-06 12:05:00,143.66,143.71,143.54,143.62,7120.0,110.749,110.7875,110.6565,110.7181,7120.0
2017-12-06 12:10:00,143.65,143.78,143.64,143.75,5524.0,110.7413,110.8415,110.7335,110.8183,5524.0
2017-12-06 12:15:00,143.75,143.75,143.6,143.69,9571.0,110.8183,110.8183,110.7027,110.7721,9571.0
2017-12-06 12:20:00,143.65,143.67,143.49,143.62,26237.0,110.7413,110.7567,110.6179,110.7181,26237.0
2017-12-06 12:25:00,143.64,143.83,143.57,143.78,5820.0,110.7335,110.88,110.6796,110.8415,5820.0
2017-12-06 12:30:00,143.8,143.97,143.8,143.97,5080.0,110.8569,110.9879,110.8569,110.9879,5080.0
2017-12-06 12:35:00,143.97,143.97,143.75,143.92,5216.0,110.9879,110.9879,110.8183,110.9494,5216.0
2017-12-06 12:40:00,143.93,144.08,143.92,143.94,6781.0,110.9571,111.0727,110.9494,110.9648,6781.0
2017-12-06 12:45:00,143.98,144.13,143.98,144.12,3300.0,110.9957,111.1113,110.9957,111.1036,3300.0
2017-12-06 12:50:00,144.15,144.25,144.09,144.15,3475.0,111.1267,111.2038,111.0805,111.1267,3475.0
2017-12-06 12:55:00,144.15,144.19,144.04,144.19,2615.0,111.1267,111.1575,111.0419,111.1575,2615.0
2017-12-06 13:00:00,144.19,144.19,144.03,144.03,2334.0,111.1575,111.1575,111.0342,111.0342,2334.0
2017-12-06 13:05:00,144.06,144.21,144.06,144.19,4921.0,111.0573,111.173,111.0573,111.1575,4921.0
2017-12-06 13:10:00,144.19,144.2,144.15,144.18,1400.0,111.1575,111.1653,111.1267,111.1498,1400.0
2017-12-06 13:15:00,144.18,144.18,144.08,144.11,3398.0,111.1498,111.1498,111.0727,111.0959,3398.0
2017-12-06 13:20:00,144.11,144.13,143.93,143.95,3516.0,111.0959,111.1113,110.9571,110.9725,3516.0
2017-12-06 13:25:00,143.95,144.03,143.88,144.01,4172.0,110.9725,111.0342,110.9186,111.0188,4172.0
2017-12-06 13:30:00,144.01,144.07,143.9,144.05,5751.0,111.0188,111.065,110.934,111.0496,5751.0
2017-12-06 13:35:00,144.03,144.19,144.0,144.01,3300.0,111.0342,111.1575,111.0111,111.0188,3300.0
2017-12-06 13:40:00,144.06,144.22,144.05,144.06,7410.0,111.0573,111.1807,111.0496,111.0573,7410.0
2017-12-06 13:45:00,144.1,144.12,144.06,144.12,2610.0,111.0882,111.1036,111.0573,111.1036,2610.0
2017-12-06 13:50:00,144.14,144.14,143.9,143.91,7995.0,111.119,111.119,110.934,110.9417,7995.0
2017-12-06 13:55:00,143.88,143.9,143.83,143.85,8575.0,110.9186,110.934,110.88,110.8954,8575.0
2017-12-06 14:00:00,143.83,143.96,143.78,143.92,6971.0,110.88,110.9802,110.8415,110.9494,6971.0
2017-12-06 14:05:00,143.93,143.93,143.79,143.85,5563.0,110.9571,110.9571,110.8492,110.8954,5563.0
2017-12-06 14:10:00,143.87,143.87,143.79,143.85,8079.0,110.9109,110.9109,110.8492,110.8954,8079.0
2017-12-06 14:15:00,143.84,143.9,143.81,143.86,6363.0,110.8877,110.934,110.8646,110.9031,6363.0
2017-12-06 14:20:00,143.83,143.87,143.76,143.85,8494.0,110.88,110.9109,110.8261,110.8954,8494.0
2017-12-06 14:25:00,143.8,143.88,143.76,143.8,8774.0,110.8569,110.9186,110.8261,110.8569,8774.0
2017-12-06 14:30:00,143.77,143.79,143.69,143.76,3868.0,110.8338,110.8492,110.7721,110.8261,3868.0
2017-12-06 14:35:00,143.74,143.97,143.72,143.76,9210.0,110.8106,110.9879,110.7952,110.8261,9210.0
2017-12-06 14:40:00,143.79,143.84,143.75,143.83,6587.0,110.8492,110.8877,110.8183,110.88,6587.0
2017-12-06 14:45:00,143.82,143.82,143.67,143.67,3470.0,110.8723,110.8723,110.7567,110.7567,3470.0
2017-12-06 14:50:00,143.66,143.71,143.62,143.68,6250.0,110.749,110.7875,110.7181,110.7644,6250.0
2017-12-06 14:55:00,143.71,143.79,143.7,143.74,10635.0,110.7875,110.8492,110.7798,110.8106,10635.0
2017-12-06 15:00:00,143.76,143.78,143.69,143.75,10422.0,110.8261,110.8415,110.7721,110.8183,10422.0
2017-12-06 15:05:00,143.77,143.85,143.76,143.85,16221.0,110.8338,110.8954,110.8261,110.8954,16221.0
2017-12-06 15:10:00,143.84,143.94,143.81,143.83,20938.0,110.8877,110.9648,110.8646,110.88,20938.0
2017-12-06 15:15:00,143.8,143.85,143.73,143.73,16077.0,110.8569,110.8954,110.8029,110.8029,16077.0
2017-12-06 15:20:00,143.69,143.77,143.61,143.66,10121.0,110.7721,110.8338,110.7104,110.749,10121.0
2017-12-06 15:25:00,143.67,143.69,143.41,143.41,8282.0,110.7567,110.7721,110.5562,110.5562,8282.0
2017-12-06 15:30:00,143.45,143.48,143.2,143.22,18311.0,110.5871,110.6102,110.3943,110.4098,18311.0
2017-12-06 15:35:00,143.22,143.24,143.04,143.11,15247.0,110.4098,110.4252,110.271,110.325,15247.0
2017-12-06 15:40:00,143.11,143.23,143.06,143.17,21196.0,110.325,110.4175,110.2864,110.3712,21196.0
2017-12-06 15:45:00,143.16,143.33,143.15,143.24,30688.0,110.3635,110.4946,110.3558,110.4252,30688.0
2017-12-06 15:50:00,143.22,143.22,142.97,143.01,26053.0,110.4098,110.4098,110.217,110.2479,26053.0
2017-12-06 15:55:00,142.99,143.1,142.93,143.01,64029.0,110.2324,110.3172,110.1862,110.2479,64029.0
2017-12-07 09:30:00,142.3,142.5,142.06,142.39,34583.0,109.7005,109.8547,109.5155,109.7699,34583.0
2017-12-07 09:35:00,142.58,143.0,142.52,142.78,25955.0,109.9164,110.2402,109.8701,110.0706,25955.0
2017-12-07 09:40:00,142.66,142.67,142.43,142.57,39881.0,109.978,109.9858,109.8007,109.9087,39881.0
2017-12-07 09:45:00,142.6,143.18,142.6,142.89,15041.0,109.9318,110.3789,109.9318,110.1554,15041.0
2017-12-07 09:50:00,142.82,142.85,142.58,142.7,11998.0,110.1014,110.1245,109.9164,110.0089,11998.0
2017-12-07 09:55:00,142.77,142.93,142.7,142.87,10913.0,110.0628,110.1862,110.0089,110.1399,10913.0
2017-12-07 10:00:00,142.91,142.91,142.53,142.66,6964.0,110.1708,110.1708,109.8778,109.978,6964.0
2017-12-07 10:05:00,142.65,142.86,142.6,142.8,4237.0,109.9703,110.1322,109.9318,110.086,4237.0
2017-12-07 10:10:00,142.76,142.91,142.67,142.81,8332.0,110.0551,110.1708,109.9858,110.0937,8332.0
2017-12-07 10:15:00,142.82,143.05,142.7,142.9,6911.0,110.1014,110.2787,110.0089,110.1631,6911.0
2017-12-07 10:20:00,142.92,142.97,142.75,142.77,6708.0,110.1785,110.217,110.0474,110.0628,6708.0
2017-12-07 10:25:00,142.8,142.98,142.69,142.88,6441.0,110.086,110.2247,110.0012,110.1476,6441.0
2017-12-07 10:30:00,142.88,143.09,142.84,143.01,7862.0,110.1476,110.3095,110.1168,110.2479,7862.0
2017-12-07 10:35:00,143.02,143.25,142.98,143.09,42925.0,110.2556,110.4329,110.2247,110.3095,42925.0
2017-12-07 10:40:00,143.06,143.07,142.9,143.03,6812.0,110.2864,110.2941,110.1631,110.2633,6812.0
2017-12-07 10:45:00,142.99,143.22,142.92,143.22,13131.0,110.2324,110.4098,110.1785,110.4098,13131.0
2017-12-07 10:50:00,143.35,143.44,143.23,143.37,4927.0,110.51,110.5794,110.4175,110.5254,4927.0
2017-12-07 10:55:00,143.39,143.54,143.37,143.37,3256.0,110.5408,110.6565,110.5254,110.5254,3256.0
2017-12-07 11:00:00,143.36,143.69,143.32,143.59,12061.0,110.5177,110.7721,110.4869,110.695,12061.0
2017-12-07 11:05:00,143.54,143.62,143.5,143.55,19701.0,110.6565,110.7181,110.6256,110.6642,19701.0
2017-12-07 11:10:00,143.55,143.55,143.16,143.25,5317.0,110.6642,110.6642,110.3635,110.4329,5317.0
2017-12-07 11:15:00,143.26,143.43,143.18,143.43,5246.0,110.4406,110.5717,110.3789,110.5717,5246.0
2017-12-07 11:20:00,143.43,143.5,143.32,143.43,4982.0,110.5717,110.6256,110.4869,110.5717,4982.0
2017-12-07 11:25:00,143.45,143.67,143.42,143.67,33495.0,110.5871,110.7567,110.5639,110.7567,33495.0
2017-12-07 11:30:00,143.69,143.98,143.59,143.98,12611.0,110.7721,110.9957,110.695,110.9957,12611.0
2017-12-07 11:35:00,143.99,144.06,143.82,143.83,5168.0,111.0034,111.0573,110.8723,110.88,5168.0
2017-12-07 11:40:00,143.87,143.9,143.77,143.8,7401.0,110.9109,110.934,110.8338,110.8569,7401.0
2017-12-07 11:45:00,143.8,143.86,143.69,143.78,6002.0,110.8569,110.9031,110.7721,110.8415,6002.0
2017-12-07 11:50:00,143.78,143.78,143.67,143.72,3039.0,110.8415,110.8415,110.7567,110.7952,3039.0
2017-12-07 11:55:00,143.69,143.75,143.55,143.55,5852.0,110.7721,110.8183,110.6642,110.6642,5852.0
2017-12-07 12:00:00,143.53,143.57,143.24,143.28,2630.0,110.6487,110.6796,110.4252,110.456,2630.0
2017-12-07 12:05:00,143.3,143.32,143.19,143.31,11515.0,110.4714,110.4869,110.3866,110.4791,11515.0
2017-12-07 12:10:00,143.41,143.6,143.34,143.52,5177.0,110.5562,110.7027,110.5023,110.641,5177.0
2017-12-07 12:15:00,143.47,143.55,143.29,143.34,5419.0,110.6025,110.6642,110.4637,110.5023,5419.0
2017-12-07 12:20:00,143.32,143.35,143.25,143.25,7376.0,110.4869,110.51,110.4329,110.4329,7376.0
2017-12-07 12:25:00,143.25,143.38,143.24,143.29,7484.0,110.4329,110.5331,110.4252,110.4637,7484.0
2017-12-07 12:30:00,143.26,143.27,143.07,143.12,10963.0,110.4406,110.4483,110.2941,110.3327,10963.0
2017-12-07 12:35:00,143.12,143.17,143.05,143.13,4392.0,110.3327,110.3712,110.2787,110.3404,4392.0
2017-12-07 12:40:00,143.1,143.13,143.01,143.03,10712.0,110.3172,110.3404,110.2479,110.2633,10712.0
2017-12-07 12:45:00,143.03,143.05,142.96,143.05,5208.0,110.2633,110.2787,110.2093,110.2787,5208.0
2017-12-07 12:50:00,143.03,143.13,142.99,143.1,6721.0,110.2633,110.3404,110.2324,110.3172,6721.0
2017-12-07 12:55:00,143.06,143.44,143.03,143.4,5552.0,110.2864,110.5794,110.2633,110.5485,5552.0
2017-12-07 13:00:00,143.4,143.59,143.33,143.36,10362.0,110.5485,110.695,110.4946,110.5177,10362.0
2017-12-07 13:05:00,143.38,143.41,143.29,143.31,3622.0,110.5331,110.5562,110.4637,110.4791,3622.0
2017-12-07 13:10:00,143.3,143.48,143.3,143.32,3900.0,110.4714,110.6102,110.4714,110.4869,3900.0
2017-12-07 13:15:00,143.27,143.36,143.23,143.27,5932.0,110.4483,110.5177,110.4175,110.4483,5932.0
2017-12-07 13:20:00,143.26,143.31,143.18,143.31,4500.0,110.4406,110.4791,110.3789,110.4791,4500.0
2017-12-07 13:25:00,143.34,143.41,143.3,143.35,8433.0,110.5023,110.5562,110.4714,110.51,8433.0
2017-12-07 13:30:00,143.3,143.32,143.23,143.23,3773.0,110.4714,110.4869,110.4175,110.4175,3773.0
2017-12-07 13:35:00,143.25,143.39,143.23,143.32,21911.0,110.4329,110.5408,110.4175,110.4869,21911.0
2017-12-07 13:40:00,143.32,143.34,143.22,143.22,3800.0,110.4869,110.5023,110.4098,110.4098,3800.0
2017-12-07 13:45:00,143.25,143.3,143.18,143.18,3492.0,110.4329,110.4714,110.3789,110.3789,3492.0
2017-12-07 13:50:00,143.13,143.13,142.93,142.98,5133.0,110.3404,110.3404,110.1862,110.2247,5133.0
2017-12-07 13:55:00,142.99,143.1,142.95,143.02,9167.0,110.2324,110.3172,110.2016,110.2556,9167.0
2017-12-07 14:00:00,143.02,143.2,143.02,143.15,6636.0,110.2556,110.3943,110.2556,110.3558,6636.0
2017-12-07 14:05:00,143.2,143.23,143.12,143.15,2792.0,110.3943,110.4175,110.3327,110.3558,2792.0
2017-12-07 14:10:00,143.17,143.17,143.04,143.05,5025.0,110.3712,110.3712,110.271,110.2787,5025.0
2017-12-07 14:15:00,143.09,143.26,143.08,143.24,10604.0,110.3095,110.4406,110.3018,110.4252,10604.0
2017-12-07 14:20:00,143.21,143.35,143.19,143.33,5453.0,110.402,110.51,110.3866,110.4946,5453.0
2017-12-07 14:25:00,143.32,143.32,143.2,143.25,3542.0,110.4869,110.4869,110.3943,110.4329,3542.0
2017-12-07 14:30:00,143.23,143.3,143.18,143.27,6220.0,110.4175,110.4714,110.3789,110.4483,6220.0
2017-12-07 14:35:00,143.25,143.27,143.08,143.08,9112.0,110.4329,110.4483,110.3018,110.3018,9112.0
2017-12-07 14:40:00,143.07,143.13,142.92,142.99,9127.0,110.2941,110.3404,110.1785,110.2324,9127.0
2017-12-07 14:45:00,143.0,143.14,142.97,143.01,5157.0,110.2402,110.3481,110.217,110.2479,5157.0
2017-12-07 14:50:00,143.05,143.07,142.97,143.04,7977.0,110.2787,110.2941,110.217,110.271,7977.0
2017-12-07 14:55:00,143.04,143.04,142.91,143.04,7616.0,110.271,110.271,110.1708,110.271,7616.0
2017-12-07 15:00:00,143.04,143.08,142.93,142.97,7343.0,110.271,110.3018,110.1862,110.217,7343.0
2017-12-07 15:05:00,143.01,143.01,142.88,142.92,4269.0,110.2479,110.2479,110.1476,110.1785,4269.0
2017-12-07 15:10:00,142.88,143.22,142.88,143.19,10039.0,110.1476,110.4098,110.1476,110.3866,10039.0
2017-12-07 15:15:00,143.17,143.31,143.16,143.18,13097.0,110.3712,110.4791,110.3635,110.3789,13097.0
2017-12-07 15:20:00,143.19,143.35,143.16,143.33,12240.0,110.3866,110.51,110.3635,110.4946,12240.0
2017-12-07 15:25:00,143.34,143.5,143.34,143.43,9139.0,110.5023,110.6256,110.5023,110.5717,9139.0
2017-12-07 15:30:00,143.42,143.5,143.36,143.44,15117.0,110.5639,110.6256,110.5177,110.5794,15117.0
2017-12-07 15:35:00,143.45,143.52,143.41,143.51,13400.0,110.5871,110.641,110.5562,110.6333,13400.0
2017-12-07 15:40:00,143.52,143.56,143.37,143.41,17038.0,110.641,110.6719,110.5254,110.5562,17038.0
2017-12-07 15:45:00,143.42,143.42,143.18,143.2,16878.0,110.5639,110.5639,110.3789,110.3943,16878.0
2017-12-07 15:50:00,143.16,143.31,143.12,143.22,27730.0,110.3635,110.4791,110.3327,110.4098,27730.0
2017-12-07 15:55:00,143.22,143.46,143.22,143.43,61242.0,110.4098,110.5948,110.4098,110.5717,61242.0
2017-12-08 09:30:00,144.27,144.41,143.51,143.52,36116.0,111.2192,111.3271,110.6333,110.641,36116.0
2017-12-08 09:35:00,143.57,143.72,143.07,143.3,6800.0,110.6796,110.7952,110.2941,110.4714,6800.0
2017-12-08 09:40:00,143.41,143.46,143.17,143.34,7149.0,110.5562,110.5948,110.3712,110.5023,7149.0
2017-12-08 09:45:00,143.37,143.37,142.99,143.12,9195.0,110.5254,110.5254,110.2324,110.3327,9195.0
2017-12-08 09:50:00,143.17,143.69,143.14,143.67,6621.0,110.3712,110.7721,110.3481,110.7567,6621.0
2017-12-08 09:55:00,143.75,143.75,143.52,143.62,6537.0,110.8183,110.8183,110.641,110.7181,6537.0
2017-12-08 10:00:00,143.56,143.63,143.32,143.32,10122.0,110.6719,110.7258,110.4869,110.4869,10122.0
2017-12-08 10:05:00,143.3,143.42,143.29,143.42,4798.0,110.4714,110.5639,110.4637,110.5639,4798.0
2017-12-08 10:10:00,143.51,143.51,143.13,143.26,6250.0,110.6333,110.6333,110.3404,110.4406,6250.0
2017-12-08 10:15:00,143.25,143.44,143.22,143.34,5836.0,110.4329,110.5794,110.4098,110.5023,5836.0
2017-12-08 10:20:00,143.32,143.37,143.28,143.37,3258.0,110.4869,110.5254,110.456,110.5254,3258.0
2017-12-08 10:25:00,143.4,143.6,143.35,143.57,7600.0,110.5485,110.7027,110.51,110.6796,7600.0
2017-12-08 10:30:00,143.61,143.65,143.53,143.57,15773.0,110.7104,110.7413,110.6487,110.6796,15773.0
2017-12-08 10:35:00,143.54,143.59,143.42,143.45,9490.0,110.6565,110.695,110.5639,110.5871,9490.0
2017-12-08 10:40:00,143.49,143.59,143.4,143.54,6710.0,110.6179,110.695,110.5485,110.6565,6710.0
2017-12-08 10:45:00,143.54,143.54,143.32,143.46,7991.0,110.6565,110.6565,110.4869,110.5948,7991.0
2017-12-08 10:50:00,143.43,143.43,143.32,143.35,3192.0,110.5717,110.5717,110.4869,110.51,3192.0
2017-12-08 10:55:00,143.32,143.49,143.3,143.45,5391.0,110.4869,110.6179,110.4714,110.5871,5391.0
2017-12-08 11:00:00,143.51,143.64,143.49,143.54,7197.0,110.6333,110.7335,110.6179,110.6565,7197.0
2017-12-08 11:05:00,143.56,143.56,143.46,143.5,3863.0,110.6719,110.6719,110.5948,110.6256,3863.0
2017-12-08 11:10:00,143.51,143.52,143.4,143.44,5269.0,110.6333,110.641,110.5485,110.5794,5269.0
2017-12-08 11:15:00,143.45,143.51,143.38,143.48,6792.0,110.5871,110.6333,110.5331,110.6102,6792.0
2017-12-08 11:20:00,143.48,143.52,143.41,143.5,7723.0,110.6102,110.641,110.5562,110.6256,7723.0
2017-12-08 11:25:00,143.5,143.51,143.42,143.51,3301.0,110.6256,110.6333,110.5639,110.6333,3301.0
2017-12-08 11:30:00,143.55,143.55,143.41,143.42,7970.0,110.6642,110.6642,110.5562,110.5639,7970.0
2017-12-08 11:35:00,143.38,143.5,143.36,143.43,6053.0,110.5331,110.6256,110.5177,110.5717,6053.0
2017-12-08 11:40:00,143.49,143.57,143.35,143.37,12400.0,110.6179,110.6796,110.51,110.5254,12400.0
2017-12-08 11:45:00,143.39,143.42,143.3,143.35,4814.0,110.5408,110.5639,110.4714,110.51,4814.0
2017-12-08 11:50:00,143.35,143.45,143.31,143.33,5889.0,110.51,110.5871,110.4791,110.4946,5889.0
2017-12-08 11:55:00,143.32,143.33,143.26,143.29,4688.0,110.4869,110.4946,110.4406,110.4637,4688.0
2017-12-08 12:00:00,143.28,143.36,143.26,143.35,8470.0,110.456,110.5177,110.4406,110.51,8470.0
2017-12-08 12:05:00,143.33,143.44,143.32,143.44,4148.0,110.4946,110.5794,110.4869,110.5794,4148.0
2017-12-08 12:10:00,143.41,143.5,143.38,143.45,3964.0,110.5562,110.6256,110.5331,110.5871,3964.0
2017-12-08 12:15:00,143.48,143.48,143.37,143.46,3472.0,110.6102,110.6102,110.5254,110.5948,3472.0
2017-12-08 12:20:00,143.43,143.43,143.28,143.31,3929.0,110.5717,110.5717,110.456,110.4791,3929.0
2017-12-08 12:25:00,143.3,143.41,143.27,143.39,5639.0,110.4714,110.5562,110.4483,110.5408,5639.0
2017-12-08 12:30:00,143.42,143.47,143.38,143.46,7554.0,110.5639,110.6025,110.5331,110.5948,7554.0
2017-12-08 12:35:00,143.49,143.55,143.34,143.35,27938.0,110.6179,110.6642,110.5023,110.51,27938.0
2017-12-08 12:40:00,143.36,143.46,143.32,143.43,7752.0,110.5177,110.5948,110.4869,110.5717,7752.0
2017-12-08 12:45:00,143.41,143.54,143.41,143.53,12712.0,110.5562,110.6565,110.5562,110.6487,12712.0
2017-12-08 12:50:00,143.51,143.58,143.47,143.5,9554.0,110.6333,110.6873,110.6025,110.6256,9554.0
2017-12-08 12:55:00,143.5,143.51,143.39,143.51,5024.0,110.6256,110.6333,110.5408,110.6333,5024.0
2017-12-08 13:00:00,143.5,143.53,143.4,143.48,4759.0,110.6256,110.6487,110.5485,110.6102,4759.0
2017-12-08 13:05:00,143.49,143.55,143.46,143.53,4599.0,110.6179,110.6642,110.5948,110.6487,4599.0
2017-12-08 13:10:00,143.52,143.52,143.45,143.46,5626.0,110.641,110.641,110.5871,110.5948,5626.0
2017-12-08 13:15:00,143.46,143.55,143.43,143.52,5305.0,110.5948,110.6642,110.5717,110.641,5305.0
2017-12-08 13:20:00,143.51,143.58,143.47,143.5,10596.0,110.6333,110.6873,110.6025,110.6256,10596.0
2017-12-08 13:25:00,143.49,143.58,143.49,143.53,10768.0,110.6179,110.6873,110.6179,110.6487,10768.0
2017-12-08 13:30:00,143.52,143.58,143.52,143.52,9578.0,110.641,110.6873,110.641,110.641,9578.0
2017-12-08 13:35:00,143.53,143.53,143.44,143.52,12553.0,110.6487,110.6487,110.5794,110.641,12553.0
2017-12-08 13:40:00,143.52,143.52,143.38,143.42,6298.0,110.641,110.641,110.5331,110.5639,6298.0
2017-12-08 13:45:00,143.42,143.43,143.24,143.24,4447.0,110.5639,110.5717,110.4252,110.4252,4447.0
2017-12-08 13:50:00,143.24,143.37,143.24,143.31,10781.0,110.4252,110.5254,110.4252,110.4791,10781.0
2017-12-08 13:55:00,143.35,143.37,143.27,143.37,7478.0,110.51,110.5254,110.4483,110.5254,7478.0
2017-12-08 14:00:00,143.37,143.41,143.35,143.39,6125.0,110.5254,110.5562,110.51,110.5408,6125.0
2017-12-08 14:05:00,143.38,143.44,143.3,143.31,10305.0,110.5331,110.5794,110.4714,110.4791,10305.0
2017-12-08 14:10:00,143.33,143.34,143.26,143.28,4606.0,110.4946,110.5023,110.4406,110.456,4606.0
2017-12-08 14:15:00,143.25,143.28,143.17,143.26,7604.0,110.4329,110.456,110.3712,110.4406,7604.0
2017-12-08 14:20:00,143.26,143.38,143.26,143.37,7142.0,110.4406,110.5331,110.4406,110.5254,7142.0
2017-12-08 14:25:00,143.39,143.48,143.36,143.38,4683.0,110.5408,110.6102,110.5177,110.5331,4683.0
2017-12-08 14:30:00,143.39,143.39,143.26,143.36,10644.0,110.5408,110.5408,110.4406,110.5177,10644.0
2017-12-08 14:35:00,143.35,143.4,143.35,143.37,5750.0,110.51,110.5485,110.51,110.5254,5750.0
2017-12-08 14:40:00,143.4,143.41,143.36,143.36,3704.0,110.5485,110.5562,110.5177,110.5177,3704.0
2017-12-08 14:45:00,143.31,143.39,143.31,143.38,6413.0,110.4791,110.5408,110.4791,110.5331,6413.0
2017-12-08 14:50:00,143.38,143.51,143.32,143.48,7356.0,110.5331,110.6333,110.4869,110.6102,7356.0
2017-12-08 14:55:00,143.5,143.56,143.39,143.55,6857.0,110.6256,110.6719,110.5408,110.6642,6857.0
2017-12-08 15:00:00,143.56,143.58,143.48,143.53,24227.0,110.6719,110.6873,110.6102,110.6487,24227.0
2017-12-08 15:05:00,143.56,143.56,143.48,143.55,14774.0,110.6719,110.6719,110.6102,110.6642,14774.0
2017-12-08 15:10:00,143.53,143.61,143.52,143.54,21449.0,110.6487,110.7104,110.641,110.6565,21449.0
2017-12-08 15:15:00,143.57,143.57,143.35,143.39,9246.0,110.6796,110.6796,110.51,110.5408,9246.0
2017-12-08 15:20:00,143.39,143.51,143.35,143.51,7118.0,110.5408,110.6333,110.51,110.6333,7118.0
2017-12-08 15:25:00,143.54,143.57,143.49,143.56,14217.0,110.6565,110.6796,110.6179,110.6719,14217.0
2017-12-08 15:30:00,143.56,143.66,143.51,143.62,22481.0,110.6719,110.749,110.6333,110.7181,22481.0
2017-12-08 15:35:00,143.6,143.63,143.52,143.54,22963.0,110.7027,110.7258,110.641,110.6565,22963.0
2017-12-08 15:40:00,143.53,143.6,143.48,143.58,15310.0,110.6487,110.7027,110.6102,110.6873,15310.0
2017-12-08 15:45:00,143.57,143.58,143.5,143.51,18786.0,110.6796,110.6873,110.6256,110.6333,18786.0
2017-12-08 15:50:00,143.51,143.62,143.51,143.56,42887.0,110.6333,110.7181,110.6333,110.6719,42887.0
2017-12-08 15:55:00,143.58,143.89,143.55,143.86,142119.0,110.6873,110.9263,110.6642,110.9031,142119.0
2017-12-11 09:30:00,143.7,143.8,143.32,143.61,23776.0,110.7798,110.8569,110.4869,110.7104,23776.0
2017-12-11 09:35:00,143.79,143.96,143.56,143.56,8815.0,110.8492,110.9802,110.6719,110.6719,8815.0
2017-12-11 09:40:00,143.56,143.76,143.45,143.76,22014.0,110.6719,110.8261,110.5871,110.8261,22014.0
2017-12-11 09:45:00,143.81,144.17,143.64,144.17,6345.0,110.8646,111.1421,110.7335,111.1421,6345.0
2017-12-11 09:50:00,144.12,144.23,143.98,144.16,8404.0,111.1036,111.1884,110.9957,111.1344,8404.0
2017-12-11 09:55:00,144.17,144.4,144.13,144.37,8200.0,111.1421,111.3194,111.1113,111.2963,8200.0
2017-12-11 10:00:00,144.42,144.7,144.42,144.54,16724.0,111.3349,111.5507,111.3349,111.4274,16724.0
2017-12-11 10:05:00,144.6,144.64,144.32,144.56,13797.0,111.4736,111.5045,111.2578,111.4428,13797.0
2017-12-11 10:10:00,144.56,144.66,144.36,144.4,8863.0,111.4428,111.5199,111.2886,111.3194,8863.0
2017-12-11 10:15:00,144.31,144.47,144.26,144.44,24054.0,111.2501,111.3734,111.2115,111.3503,24054.0
2017-12-11 10:20:00,144.44,144.45,144.26,144.34,19697.0,111.3503,111.358,111.2115,111.2732,19697.0
2017-12-11 10:25:00,144.37,144.42,144.24,144.32,8236.0,111.2963,111.3349,111.1961,111.2578,8236.0
2017-12-11 10:30:00,144.19,144.21,143.81,144.06,7018.0,111.1575,111.173,110.8646,111.0573,7018.0
2017-12-11 10:35:00,144.06,144.09,143.92,143.96,16245.0,111.0573,111.0805,110.9494,110.9802,16245.0
2017-12-11 10:40:00,143.98,144.05,143.93,143.95,8803.0,110.9957,111.0496,110.9571,110.9725,8803.0
2017-12-11 10:45:00,143.95,144.19,143.95,144.19,6645.0,110.9725,111.1575,110.9725,111.1575,6645.0
2017-12-11 10:50:00,144.15,144.35,144.06,144.33,5354.0,111.1267,111.2809,111.0573,111.2655,5354.0
2017-12-11 10:55:00,144.34,144.36,144.02,144.03,5986.0,111.2732,111.2886,111.0265,111.0342,5986.0
2017-12-11 11:00:00,143.99,144.06,143.9,143.96,9391.0,111.0034,111.0573,110.934,110.9802,9391.0
2017-12-11 11:05:00,143.98,144.0,143.83,143.99,7931.0,110.9957,111.0111,110.88,111.0034,7931.0
2017-12-11 11:10:00,143.92,143.98,143.85,143.86,3258.0,110.9494,110.9957,110.8954,110.9031,3258.0
2017-12-11 11:15:00,143.89,144.01,143.86,143.98,4577.0,110.9263,111.0188,110.9031,110.9957,4577.0
2017-12-11 11:20:00,143.98,144.03,143.88,144.03,5500.0,110.9957,111.0342,110.9186,111.0342,5500.0
2017-12-11 11:25:00,143.98,144.1,143.98,144.03,5330.0,110.9957,111.0882,110.9957,111.0342,5330.0
2017-12-11 11:30:00,143.98,144.06,143.88,144.06,7917.0,110.9957,111.0573,110.9186,111.0573,7917.0
2017-12-11 11:35:00,144.03,144.12,143.99,144.02,3017.0,111.0342,111.1036,111.0034,111.0265,3017.0
2017-12-11 11:40:00,144.02,144.09,143.96,144.02,5443.0,111.0265,111.0805,110.9802,111.0265,5443.0
2017-12-11 11:45:00,144.01,144.03,143.69,143.69,6444.0,111.0188,111.0342,110.7721,110.7721,6444.0
2017-12-11 11:50:00,143.72,143.86,143.72,143.86,5483.0,110.7952,110.9031,110.7952,110.9031,5483.0
2017-12-11 11:55:00,143.83,143.86,143.62,143.67,6313.0,110.88,110.9031,110.7181,110.7567,6313.0
2017-12-11 12:00:00,143.63,143.69,143.55,143.67,13292.0,110.7258,110.7721,110.6642,110.7567,13292.0
2017-12-11 12:05:00,143.67,143.69,143.57,143.61,6220.0,110.7567,110.7721,110.6796,110.7104,6220.0
2017-12-11 12:10:00,143.62,143.82,143.6,143.82,7790.0,110.7181,110.8723,110.7027,110.8723,7790.0
2017-12-11 12:15:00,143.82,143.89,143.74,143.84,6660.0,110.8723,110.9263,110.8106,110.8877,6660.0
2017-12-11 12:20:00,143.82,144.02,143.8,144.01,8091.0,110.8723,111.0265,110.8569,111.0188,8091.0
2017-12-11 12:25:00,144.01,144.11,143.98,144.09,7343.0,111.0188,111.0959,110.9957,111.0805,7343.0
2017-12-11 12:30:00,144.09,144.1,144.0,144.04,6666.0,111.0805,111.0882,111.0111,111.0419,6666.0
2017-12-11 12:35:00,143.98,144.04,143.95,144.03,5549.0,110.9957,111.0419,110.9725,111.0342,5549.0
2017-12-11 12:40:00,144.05,144.08,143.99,144.06,5746.0,111.0496,111.0727,111.0034,111.0573,5746.0
2017-12-11 12:45:00,144.03,144.07,143.91,143.93,4600.0,111.0342,111.065,110.9417,110.9571,4600.0
2017-12-11 12:50:00,143.91,143.99,143.83,143.89,7660.0,110.9417,111.0034,110.88,110.9263,7660.0
2017-12-11 12:55:00,143.9,143.93,143.82,143.87,7047.0,110.934,110.9571,110.8723,110.9109,7047.0
2017-12-11 13:00:00,143.84,143.85,143.59,143.59,24905.0,110.8877,110.8954,110.695,110.695,24905.0
2017-12-11 13:05:00,143.59,143.73,143.58,143.68,9639.0,110.695,110.8029,110.6873,110.7644,9639.0
2017-12-11 13:10:00,143.72,143.74,143.61,143.65,5233.0,110.7952,110.8106,110.7104,110.7413,5233.0
2017-12-11 13:15:00,143.64,143.78,143.64,143.77,3834.0,110.7335,110.8415,110.7335,110.8338,3834.0
2017-12-11 13:20:00,143.77,143.81,143.71,143.74,7600.0,110.8338,110.8646,110.7875,110.8106,7600.0
2017-12-11 13:25:00,143.75,143.75,143.67,143.67,4900.0,110.8183,110.8183,110.7567,110.7567,4900.0
2017-12-11 13:30:00,143.67,143.68,143.61,143.62,12246.0,110.7567,110.7644,110.7104,110.7181,12246.0
2017-12-11 13:35:00,143.64,143.65,143.53,143.58,14987.0,110.7335,110.7413,110.6487,110.6873,14987.0
2017-12-11 13:40:00,143.59,143.7,143.56,143.56,7722.0,110.695,110.7798,110.6719,110.6719,7722.0
2017-12-11 13:45:00,143.58,143.64,143.57,143.63,7390.0,110.6873,110.7335,110.6796,110.7258,7390.0
2017-12-11 13:50:00,143.6,143.67,143.54,143.58,9211.0,110.7027,110.7567,110.6565,110.6873,9211.0
2017-12-11 13:55:00,143.61,143.65,143.58,143.6,10525.0,110.7104,110.7413,110.6873,110.7027,10525.0
2017-12-11 14:00:00,143.63,143.64,143.52,143.62,8792.0,110.7258,110.7335,110.641,110.7181,8792.0
2017-12-11 14:05:00,143.61,143.67,143.58,143.66,13968.0,110.7104,110.7567,110.6873,110.749,13968.0
2017-12-11 14:10:00,143.64,143.7,143.56,143.65,10053.0,110.7335,110.7798,110.6719,110.7413,10053.0
2017-12-11 14:15:00,143.68,143.72,143.67,143.67,3876.0,110.7644,110.7952,110.7567,110.7567,3876.0
2017-12-11 14:20:00,143.69,143.69,143.61,143.62,40221.0,110.7721,110.7721,110.7104,110.7181,40221.0
2017-12-11 14:25:00,143.63,143.74,143.61,143.64,19531.0,110.7258,110.8106,110.7104,110.7335,19531.0
2017-12-11 14:30:00,143.64,143.64,143.51,143.52,8943.0,110.7335,110.7335,110.6333,110.641,8943.0
2017-12-11 14:35:00,143.51,143.53,143.44,143.49,6112.0,110.6333,110.6487,110.5794,110.6179,6112.0
2017-12-11 14:40:00,143.53,143.57,143.51,143.55,5354.0,110.6487,110.6796,110.6333,110.6642,5354.0
2017-12-11 14:45:00,143.55,143.6,143.53,143.58,9704.0,110.6642,110.7027,110.6487,110.6873,9704.0
2017-12-11 14:50:00,143.58,143.58,143.53,143.53,7795.0,110.6873,110.6873,110.6487,110.6487,7795.0
2017-12-11 14:55:00,143.53,143.54,143.45,143.45,12091.0,110.6487,110.6565,110.5871,110.5871,12091.0
2017-12-11 15:00:00,143.46,143.54,143.45,143.52,7747.0,110.5948,110.6565,110.5871,110.641,7747.0
2017-12-11 15:05:00,143.54,143.57,143.43,143.43,6104.0,110.6565,110.6796,110.5717,110.5717,6104.0
2017-12-11 15:10:00,143.44,143.46,143.4,143.42,7788.0,110.5794,110.5948,110.5485,110.5639,7788.0
2017-12-11 15:15:00,143.41,143.42,143.23,143.23,10482.0,110.5562,110.5639,110.4175,110.4175,10482.0
2017-12-11 15:20:00,143.27,143.27,143.08,143.12,8740.0,110.4483,110.4483,110.3018,110.3327,8740.0
2017-12-11 15:25:00,143.14,143.18,143.06,143.08,17364.0,110.3481,110.3789,110.2864,110.3018,17364.0
2017-12-11 15:30:00,143.05,143.06,142.92,142.97,16607.0,110.2787,110.2864,110.1785,110.217,16607.0
2017-12-11 15:35:00,142.98,143.02,142.88,142.97,19796.0,110.2247,110.2556,110.1476,110.217,19796.0
2017-12-11 15:40:00,142.98,143.07,142.96,143.04,18631.0,110.2247,110.2941,110.2093,110.271,18631.0
2017-12-11 15:45:00,143.04,143.25,143.04,143.21,24350.0,110.271,110.4329,110.271,110.402,24350.0
2017-12-11 15:50:00,143.23,143.35,143.17,143.28,41620.0,110.4175,110.51,110.3712,110.456,41620.0
2017-12-11 15:55:00,143.29,143.36,143.26,143.33,89195.0,110.4637,110.5177,110.4406,110.4946,89195.0
2017-12-12 09:30:00,143.49,143.78,143.19,143.47,17567.0,110.6179,110.8415,110.3866,110.6025,17567.0
2017-12-12 09:35:00,143.68,144.11,143.49,144.0,10359.0,110.7644,111.0959,110.6179,111.0111,10359.0
2017-12-12 09:40:00,144.03,144.38,143.97,144.17,13972.0,111.0342,111.304,110.9879,111.1421,13972.0
2017-12-12 09:45:00,144.19,144.53,144.05,144.12,19225.0,111.1575,111.4197,111.0496,111.1036,19225.0
2017-12-12 09:50:00,144.11,144.26,144.03,144.06,11110.0,111.0959,111.2115,111.0342,111.0573,11110.0
2017-12-12 09:55:00,144.06,144.27,144.06,144.19,15862.0,111.0573,111.2192,111.0573,111.1575,15862.0
2017-12-12 10:00:00,144.19,144.22,143.96,143.99,17491.0,111.1575,111.1807,110.9802,111.0034,17491.0
2017-12-12 10:05:00,144.02,144.33,143.99,144.05,14738.0,111.0265,111.2655,111.0034,111.0496,14738.0
2017-12-12 10:10:00,144.05,144.42,144.04,144.42,18800.0,111.0496,111.3349,111.0419,111.3349,18800.0
2017-12-12 10:15:00,144.42,144.7,144.36,144.69,42262.0,111.3349,111.5507,111.2886,111.543,42262.0
2017-12-12 10:20:00,144.74,144.92,144.63,144.65,14328.0,111.5815,111.7203,111.4967,111.5122,14328.0
2017-12-12 10:25:00,144.68,144.77,144.62,144.72,12499.0,111.5353,111.6047,111.489,111.5661,12499.0
2017-12-12 10:30:00,144.7,144.89,144.59,144.75,16942.0,111.5507,111.6972,111.4659,111.5893,16942.0
2017-12-12 10:35:00,144.8,144.91,144.66,144.75,9159.0,111.6278,111.7126,111.5199,111.5893,9159.0
2017-12-12 10:40:00,144.75,144.75,144.63,144.65,20593.0,111.5893,111.5893,111.4967,111.5122,20593.0
2017-12-12 10:45:00,144.65,144.72,144.43,144.44,23385.0,111.5122,111.5661,111.3426,111.3503,23385.0
2017-12-12 10:50:00,144.44,144.49,144.32,144.32,14857.0,111.3503,111.3888,111.2578,111.2578,14857.0
2017-12-12 10:55:00,144.37,144.42,144.19,144.31,12550.0,111.2963,111.3349,111.1575,111.2501,12550.0
2017-12-12 11:00:00,144.32,144.43,144.22,144.23,11750.0,111.2578,111.3426,111.1807,111.1884,11750.0
2017-12-12 11:05:00,144.24,144.37,144.17,144.33,9042.0,111.1961,111.2963,111.1421,111.2655,9042.0
2017-12-12 11:10:00,144.36,144.47,144.33,144.46,8964.0,111.2886,111.3734,111.2655,111.3657,8964.0
2017-12-12 11:15:00,144.46,144.64,144.44,144.59,8356.0,111.3657,111.5045,111.3503,111.4659,8356.0
2017-12-12 11:20:00,144.57,144.76,144.57,144.76,10483.0,111.4505,111.597,111.4505,111.597,10483.0
2017-12-12 11:25:00,144.76,145.12,144.76,145.02,13746.0,111.597,111.8745,111.597,111.7974,13746.0
2017-12-12 11:30:00,145.06,145.23,145.05,145.2,10999.0,111.8282,111.9593,111.8205,111.9362,10999.0
2017-12-12 11:35:00,145.23,145.31,145.06,145.19,13903.0,111.9593,112.021,111.8282,111.9285,13903.0
2017-12-12 11:40:00,145.16,145.39,145.15,145.34,12578.0,111.9053,112.0826,111.8976,112.0441,12578.0
2017-12-12 11:45:00,145.34,145.45,145.25,145.37,20461.0,112.0441,112.1289,111.9747,112.0672,20461.0
2017-12-12 11:50:00,145.27,145.33,145.14,145.2,15768.0,111.9901,112.0364,111.8899,111.9362,15768.0
2017-12-12 11:55:00,145.18,145.19,145.06,145.15,7188.0,111.9207,111.9285,111.8282,111.8976,7188.0
2017-12-12 12:00:00,145.18,145.25,145.12,145.22,11891.0,111.9207,111.9747,111.8745,111.9516,11891.0
2017-12-12 12:05:00,145.24,145.38,145.22,145.32,12573.0,111.967,112.0749,111.9516,112.0287,12573.0
2017-12-12 12:10:00,145.3,145.52,145.3,145.47,8133.0,112.0133,112.1829,112.0133,112.1443,8133.0
2017-12-12 12:15:00,145.49,145.6,145.45,145.53,5918.0,112.1597,112.2445,112.1289,112.1906,5918.0
2017-12-12 12:20:00,145.5,145.7,145.46,145.6,10157.0,112.1674,112.3216,112.1366,112.2445,10157.0
2017-12-12 12:25:00,145.55,145.61,145.21,145.21,8175.0,112.206,112.2522,111.9439,111.9439,8175.0
2017-12-12 12:30:00,145.27,145.5,145.19,145.5,13863.0,111.9901,112.1674,111.9285,112.1674,13863.0
2017-12-12 12:35:00,145.49,145.62,145.47,145.59,6306.0,112.1597,112.2599,112.1443,112.2368,6306.0
2017-12-12 12:40:00,145.56,145.6,145.35,145.49,28361.0,112.2137,112.2445,112.0518,112.1597,28361.0
2017-12-12 12:45:00,145.5,145.52,145.38,145.38,12826.0,112.1674,112.1829,112.0749,112.0749,12826.0
2017-12-12 12:50:00,145.36,145.54,145.28,145.41,8080.0,112.0595,112.1983,111.9978,112.0981,8080.0
2017-12-12 12:55:00,145.47,145.54,145.39,145.49,2923.0,112.1443,112.1983,112.0826,112.1597,2923.0
2017-12-12 13:00:00,145.46,145.58,145.41,145.5,9189.0,112.1366,112.2291,112.0981,112.1674,9189.0
2017-12-12 13:05:00,145.54,145.56,145.39,145.51,11150.0,112.1983,112.2137,112.0826,112.1751,11150.0
2017-12-12 13:10:00,145.44,145.57,145.41,145.42,13718.0,112.1212,112.2214,112.0981,112.1058,13718.0
2017-12-12 13:15:00,145.42,145.45,145.31,145.43,5848.0,112.1058,112.1289,112.021,112.1135,5848.0
2017-12-12 13:20:00,145.47,145.51,145.4,145.41,10605.0,112.1443,112.1751,112.0903,112.0981,10605.0
2017-12-12 13:25:00,145.37,145.43,145.28,145.43,10885.0,112.0672,112.1135,111.9978,112.1135,10885.0
2017-12-12 13:30:00,145.4,145.42,145.23,145.23,10722.0,112.0903,112.1058,111.9593,111.9593,10722.0
2017-12-12 13:35:00,145.26,145.54,145.26,145.48,7866.0,111.9824,112.1983,111.9824,112.152,7866.0
2017-12-12 13:40:00,145.48,145.72,145.48,145.71,7858.0,112.152,112.337,112.152,112.3293,7858.0
2017-12-12 13:45:00,145.7,145.85,145.59,145.61,24572.0,112.3216,112.4373,112.2368,112.2522,24572.0
2017-12-12 13:50:00,145.63,145.88,145.6,145.79,27548.0,112.2677,112.4604,112.2445,112.391,27548.0
2017-12-12 13:55:00,145.79,145.83,145.73,145.73,5047.0,112.391,112.4218,112.3447,112.3447,5047.0
2017-12-12 14:00:00,145.74,145.79,145.66,145.78,13399.0,112.3525,112.391,112.2908,112.3833,13399.0
2017-12-12 14:05:00,145.75,145.97,145.75,145.97,11205.0,112.3602,112.5298,112.3602,112.5298,11205.0
2017-12-12 14:10:00,145.92,146.03,145.88,145.97,14558.0,112.4912,112.576,112.4604,112.5298,14558.0
2017-12-12 14:15:00,146.02,146.12,145.96,146.02,10070.0,112.5683,112.6454,112.5221,112.5683,10070.0
2017-12-12 14:20:00,146.01,146.12,146.01,146.03,9760.0,112.5606,112.6454,112.5606,112.576,9760.0
2017-12-12 14:25:00,146.06,146.2,146.02,146.15,10900.0,112.5991,112.7071,112.5683,112.6685,10900.0
2017-12-12 14:30:00,146.17,146.21,146.1,146.2,18928.0,112.6839,112.7148,112.63,112.7071,18928.0
2017-12-12 14:35:00,146.15,146.24,146.12,146.16,18775.0,112.6685,112.7379,112.6454,112.6762,18775.0
2017-12-12 14:40:00,146.14,146.18,146.01,146.03,15126.0,112.6608,112.6917,112.5606,112.576,15126.0
2017-12-12 14:45:00,145.98,146.11,145.93,146.01,34965.0,112.5375,112.6377,112.4989,112.5606,34965.0
2017-12-12 14:50:00,146.01,146.07,145.92,145.97,8590.0,112.5606,112.6069,112.4912,112.5298,8590.0
2017-12-12 14:55:00,145.98,146.01,145.9,145.99,9312.0,112.5375,112.5606,112.4758,112.5452,9312.0
2017-12-12 15:00:00,145.97,146.03,145.9,145.96,11959.0,112.5298,112.576,112.4758,112.5221,11959.0
2017-12-12 15:05:00,145.9,145.96,145.78,145.88,35387.0,112.4758,112.5221,112.3833,112.4604,35387.0
2017-12-12 15:10:00,145.9,145.95,145.79,145.82,14287.0,112.4758,112.5143,112.391,112.4141,14287.0
2017-12-12 15:15:00,145.84,145.97,145.83,145.96,9830.0,112.4295,112.5298,112.4218,112.5221,9830.0
2017-12-12 15:20:00,145.98,146.14,145.98,146.07,11957.0,112.5375,112.6608,112.5375,112.6069,11957.0
2017-12-12 15:25:00,146.05,146.21,146.05,146.13,24296.0,112.5914,112.7148,112.5914,112.6531,24296.0
2017-12-12 15:30:00,146.14,146.14,145.99,145.99,19318.0,112.6608,112.6608,112.5452,112.5452,19318.0
2017-12-12 15:35:00,146.01,146.01,145.86,145.94,19431.0,112.5606,112.5606,112.445,112.5066,19431.0
2017-12-12 15:40:00,145.93,146.01,145.9,145.96,33776.0,112.4989,112.5606,112.4758,112.5221,33776.0
2017-12-12 15:45:00,145.96,146.02,145.84,145.95,30719.0,112.5221,112.5683,112.4295,112.5143,30719.0
2017-12-12 15:50:00,145.96,146.0,145.84,145.87,37305.0,112.5221,112.5529,112.4295,112.4527,37305.0
2017-12-12 15:55:00,145.85,146.06,145.74,145.85,107304.0,112.4373,112.5991,112.3525,112.4373,107304.0
2017-12-13 09:30:00,145.35,145.6,144.9,145.09,30648.0,112.0518,112.2445,111.7049,111.8514,30648.0
2017-12-13 09:35:00,145.11,145.43,144.94,145.32,29817.0,111.8668,112.1135,111.7357,112.0287,29817.0
2017-12-13 09:40:00,145.41,145.41,144.5,145.0,40552.0,112.0981,112.0981,111.3965,111.782,40552.0
2017-12-13 09:45:00,144.99,145.36,144.95,145.13,24958.0,111.7743,112.0595,111.7434,111.8822,24958.0
2017-12-13 09:50:00,145.21,145.58,145.16,145.42,8486.0,111.9439,112.2291,111.9053,112.1058,8486.0
2017-12-13 09:55:00,145.47,145.62,145.34,145.38,17133.0,112.1443,112.2599,112.0441,112.0749,17133.0
2017-12-13 10:00:00,145.44,145.56,145.08,145.09,10646.0,112.1212,112.2137,111.8437,111.8514,10646.0
2017-12-13 10:05:00,145.08,145.21,144.89,144.93,8935.0,111.8437,111.9439,111.6972,111.728,8935.0
2017-12-13 10:10:00,145.01,145.2,144.74,145.16,14677.0,111.7897,111.9362,111.5815,111.9053,14677.0
2017-12-13 10:15:00,145.11,145.32,145.0,145.3,12670.0,111.8668,112.0287,111.782,112.0133,12670.0
2017-12-13 10:20:00,145.28,145.36,145.14,145.33,27339.0,111.9978,112.0595,111.8899,112.0364,27339.0
2017-12-13 10:25:00,145.34,145.54,145.26,145.54,16170.0,112.0441,112.1983,111.9824,112.1983,16170.0
2017-12-13 10:30:00,145.57,145.83,145.52,145.72,13644.0,112.2214,112.4218,112.1829,112.337,13644.0
2017-12-13 10:35:00,145.72,145.74,145.53,145.62,6800.0,112.337,112.3525,112.1906,112.2599,6800.0
2017-12-13 10:40:00,145.58,145.6,145.34,145.4,5731.0,112.2291,112.2445,112.0441,112.0903,5731.0
2017-12-13 10:45:00,145.38,145.38,145.14,145.21,7187.0,112.0749,112.0749,111.8899,111.9439,7187.0
2017-12-13 10:50:00,145.14,145.31,145.1,145.29,4576.0,111.8899,112.021,111.8591,112.0055,4576.0
2017-12-13 10:55:00,145.26,145.35,145.14,145.23,10313.0,111.9824,112.0518,111.8899,111.9593,10313.0
2017-12-13 11:00:00,145.22,145.37,145.13,145.31,19314.0,111.9516,112.0672,111.8822,112.021,19314.0
2017-12-13 11:05:00,145.22,145.37,145.22,145.25,9365.0,111.9516,112.0672,111.9516,111.9747,9365.0
2017-12-13 11:10:00,145.26,145.4,145.24,145.31,6339.0,111.9824,112.0903,111.967,112.021,6339.0
2017-12-13 11:15:00,145.3,145.37,145.2,145.23,8406.0,112.0133,112.0672,111.9362,111.9593,8406.0
2017-12-13 11:20:00,145.24,145.41,145.21,145.35,8517.0,111.967,112.0981,111.9439,112.0518,8517.0
2017-12-13 11:25:00,145.36,145.41,145.27,145.34,7626.0,112.0595,112.0981,111.9901,112.0441,7626.0
2017-12-13 11:30:00,145.37,145.37,145.25,145.35,6208.0,112.0672,112.0672,111.9747,112.0518,6208.0
2017-12-13 11:35:00,145.29,145.38,145.23,145.26,12067.0,112.0055,112.0749,111.9593,111.9824,12067.0
2017-12-13 11:40:00,145.27,145.31,145.21,145.28,8450.0,111.9901,112.021,111.9439,111.9978,8450.0
2017-12-13 11:45:00,145.3,145.69,145.26,145.69,11077.0,112.0133,112.3139,111.9824,112.3139,11077.0
2017-12-13 11:50:00,145.74,145.78,145.48,145.78,16684.0,112.3525,112.3833,112.152,112.3833,16684.0
2017-12-13 11:55:00,145.84,145.86,145.6,145.82,9332.0,112.4295,112.445,112.2445,112.4141,9332.0
2017-12-13 12:00:00,145.78,145.82,145.7,145.72,5810.0,112.3833,112.4141,112.3216,112.337,5810.0
2017-12-13 12:05:00,145.68,145.84,145.68,145.75,16000.0,112.3062,112.4295,112.3062,112.3602,16000.0
2017-12-13 12:10:00,145.75,145.89,145.68,145.71,36407.0,112.3602,112.4681,112.3062,112.3293,36407.0
2017-12-13 12:15:00,145.68,145.75,145.55,145.75,7719.0,112.3062,112.3602,112.206,112.3602,7719.0
2017-12-13 12:20:00,145.75,145.83,145.72,145.82,6326.0,112.3602,112.4218,112.337,112.4141,6326.0
2017-12-13 12:25:00,145.79,145.79,145.59,145.7,8273.0,112.391,112.391,112.2368,112.3216,8273.0
2017-12-13 12:30:00,145.73,145.86,145.62,145.86,3384.0,112.3447,112.445,112.2599,112.445,3384.0
2017-12-13 12:35:00,145.82,145.84,145.61,145.61,6254.0,112.4141,112.4295,112.2522,112.2522,6254.0
2017-12-13 12:40:00,145.61,145.74,145.52,145.65,4740.0,112.2522,112.3525,112.1829,112.2831,4740.0
2017-12-13 12:45:00,145.66,145.72,145.62,145.68,3639.0,112.2908,112.337,112.2599,112.3062,3639.0
2017-12-13 12:50:00,145.63,145.8,145.55,145.61,7046.0,112.2677,112.3987,112.206,112.2522,7046.0
2017-12-13 12:55:00,145.66,145.69,145.6,145.63,1542.0,112.2908,112.3139,112.2445,112.2677,1542.0
2017-12-13 13:00:00,145.59,145.59,145.35,145.4,2879.0,112.2368,112.2368,112.0518,112.0903,2879.0
2017-12-13 13:05:00,145.43,145.43,145.28,145.34,5187.0,112.1135,112.1135,111.9978,112.0441,5187.0
2017-12-13 13:10:00,145.4,145.44,145.22,145.4,4958.0,112.0903,112.1212,111.9516,112.0903,4958.0
2017-12-13 13:15:00,145.46,145.55,145.38,145.41,3945.0,112.1366,112.206,112.0749,112.0981,3945.0
2017-12-13 13:20:00,145.42,145.44,145.28,145.31,6581.0,112.1058,112.1212,111.9978,112.021,6581.0
2017-12-13 13:25:00,145.36,145.44,145.28,145.44,4882.0,112.0595,112.1212,111.9978,112.1212,4882.0
2017-12-13 13:30:00,145.44,145.47,145.17,145.17,4926.0,112.1212,112.1443,111.913,111.913,4926.0
2017-12-13 13:35:00,145.2,145.32,145.14,145.22,7226.0,111.9362,112.0287,111.8899,111.9516,7226.0
2017-12-13 13:40:00,145.25,145.36,145.22,145.33,3515.0,111.9747,112.0595,111.9516,112.0364,3515.0
2017-12-13 13:45:00,145.29,145.53,145.29,145.48,4211.0,112.0055,112.1906,112.0055,112.152,4211.0
2017-12-13 13:50:00,145.5,145.57,145.44,145.44,3343.0,112.1674,112.2214,112.1212,112.1212,3343.0
2017-12-13 13:55:00,145.42,145.44,145.2,145.28,4755.0,112.1058,112.1212,111.9362,111.9978,4755.0
2017-12-13 14:00:00,145.37,145.72,145.0,145.34,27824.0,112.0672,112.337,111.782,112.0441,27824.0
2017-12-13 14:05:00,145.27,145.36,145.01,145.1,23189.0,111.9901,112.0595,111.7897,111.8591,23189.0
2017-12-13 14:10:00,145.11,145.13,144.52,144.78,23060.0,111.8668,111.8822,111.4119,111.6124,23060.0
2017-12-13 14:15:00,144.76,144.88,144.56,144.73,18090.0,111.597,111.6895,111.4428,111.5738,18090.0
2017-12-13 14:20:00,144.74,144.79,144.62,144.79,12338.0,111.5815,111.6201,111.489,111.6201,12338.0
2017-12-13 14:25:00,144.83,144.97,144.65,144.78,11004.0,111.6509,111.7589,111.5122,111.6124,11004.0
2017-12-13 14:30:00,144.78,145.03,144.77,145.02,7249.0,111.6124,111.8051,111.6047,111.7974,7249.0
2017-12-13 14:35:00,145.03,145.19,144.98,145.19,9487.0,111.8051,111.9285,111.7666,111.9285,9487.0
2017-12-13 14:40:00,145.18,145.18,144.93,144.98,5936.0,111.9207,111.9207,111.728,111.7666,5936.0
2017-12-13 14:45:00,144.98,145.02,144.88,145.0,11985.0,111.7666,111.7974,111.6895,111.782,11985.0
2017-12-13 14:50:00,144.99,144.99,144.82,144.87,13497.0,111.7743,111.7743,111.6432,111.6818,13497.0
2017-12-13 14:55:00,144.85,144.87,144.62,144.67,10438.0,111.6663,111.6818,111.489,111.5276,10438.0
2017-12-13 15:00:00,144.65,144.7,144.55,144.56,11251.0,111.5122,111.5507,111.4351,111.4428,11251.0
2017-12-13 15:05:00,144.56,144.62,144.43,144.43,10214.0,111.4428,111.489,111.3426,111.3426,10214.0
2017-12-13 15:10:00,144.41,144.55,144.41,144.5,14861.0,111.3271,111.4351,111.3271,111.3965,14861.0
2017-12-13 15:15:00,144.52,144.57,144.51,144.55,11597.0,111.4119,111.4505,111.4042,111.4351,11597.0
2017-12-13 15:20:00,144.55,144.66,144.47,144.47,15500.0,111.4351,111.5199,111.3734,111.3734,15500.0
2017-12-13 15:25:00,144.46,144.46,144.22,144.26,15672.0,111.3657,111.3657,111.1807,111.2115,15672.0
2017-12-13 15:30:00,144.26,144.39,144.24,144.39,19351.0,111.2115,111.3117,111.1961,111.3117,19351.0
2017-12-13 15:35:00,144.39,144.52,144.35,144.35,21836.0,111.3117,111.4119,111.2809,111.2809,21836.0
2017-12-13 15:40:00,144.33,144.36,144.13,144.19,27558.0,111.2655,111.2886,111.1113,111.1575,27558.0
2017-12-13 15:45:00,144.19,144.31,144.0,144.02,42654.0,111.1575,111.2501,111.0111,111.0265,42654.0
2017-12-13 15:50:00,144.0,144.01,143.75,143.75,39309.0,111.0111,111.0188,110.8183,110.8183,39309.0
2017-12-13 15:55:00,143.75,143.87,143.75,143.84,98580.0,110.8183,110.9109,110.8183,110.8877,98580.0
2017-12-14 09:30:00,144.7,144.7,143.89,144.07,21347.0,111.5507,111.5507,110.9263,111.065,21347.0
2017-12-14 09:35:00,144.1,144.1,143.77,143.81,9094.0,111.0882,111.0882,110.8338,110.8646,9094.0
2017-12-14 09:40:00,144.01,144.02,143.57,143.57,14086.0,111.0188,111.0265,110.6796,110.6796,14086.0
2017-12-14 09:45:00,143.61,143.7,143.43,143.46,6583.0,110.7104,110.7798,110.5717,110.5948,6583.0
2017-12-14 09:50:00,143.48,143.78,143.46,143.72,10713.0,110.6102,110.8415,110.5948,110.7952,10713.0
2017-12-14 09:55:00,143.75,143.99,143.71,143.95,10844.0,110.8183,111.0034,110.7875,110.9725,10844.0
2017-12-14 10:00:00,143.96,144.11,143.94,144.0,6353.0,110.9802,111.0959,110.9648,111.0111,6353.0
2017-12-14 10:05:00,144.08,144.3,144.05,144.3,13500.0,111.0727,111.2423,111.0496,111.2423,13500.0
2017-12-14 10:10:00,144.32,144.53,144.25,144.28,12223.0,111.2578,111.4197,111.2038,111.2269,12223.0
2017-12-14 10:15:00,144.25,144.33,144.11,144.24,9154.0,111.2038,111.2655,111.0959,111.1961,9154.0
2017-12-14 10:20:00,144.22,144.38,144.05,144.31,6421.0,111.1807,111.304,111.0496,111.2501,6421.0
2017-12-14 10:25:00,144.27,144.4,144.2,144.4,8353.0,111.2192,111.3194,111.1653,111.3194,8353.0
2017-12-14 10:30:00,144.38,144.44,144.25,144.36,11619.0,111.304,111.3503,111.2038,111.2886,11619.0
2017-12-14 10:35:00,144.36,144.53,144.32,144.44,4728.0,111.2886,111.4197,111.2578,111.3503,4728.0
2017-12-14 10:40:00,144.5,144.72,144.5,144.59,8169.0,111.3965,111.5661,111.3965,111.4659,8169.0
2017-12-14 10:45:00,144.59,144.7,144.5,144.67,6828.0,111.4659,111.5507,111.3965,111.5276,6828.0
2017-12-14 10:50:00,144.66,144.78,144.61,144.64,12678.0,111.5199,111.6124,111.4813,111.5045,12678.0
2017-12-14 10:55:00,144.61,144.63,144.28,144.38,7809.0,111.4813,111.4967,111.2269,111.304,7809.0
2017-12-14 11:00:00,144.32,144.4,144.1,144.1,4859.0,111.2578,111.3194,111.0882,111.0882,4859.0
2017-12-14 11:05:00,144.07,144.23,144.01,144.1,7604.0,111.065,111.1884,111.0188,111.0882,7604.0
2017-12-14 11:10:00,144.06,144.2,143.95,143.96,8619.0,111.0573,111.1653,110.9725,110.9802,8619.0
2017-12-14 11:15:00,144.05,144.06,143.62,143.62,6901.0,111.0496,111.0573,110.7181,110.7181,6901.0
2017-12-14 11:20:00,143.62,143.83,143.39,143.65,9603.0,110.7181,110.88,110.5408,110.7413,9603.0
2017-12-14 11:25:00,143.61,144.04,143.61,143.78,5700.0,110.7104,111.0419,110.7104,110.8415,5700.0
2017-12-14 11:30:00,143.83,143.91,143.47,143.53,7447.0,110.88,110.9417,110.6025,110.6487,7447.0
2017-12-14 11:35:00,143.59,143.68,143.46,143.51,12016.0,110.695,110.7644,110.5948,110.6333,12016.0
2017-12-14 11:40:00,143.53,143.88,143.53,143.7,4300.0,110.6487,110.9186,110.6487,110.7798,4300.0
2017-12-14 11:45:00,143.73,143.89,143.65,143.7,3368.0,110.8029,110.9263,110.7413,110.7798,3368.0
2017-12-14 11:50:00,143.69,143.97,143.64,143.97,4475.0,110.7721,110.9879,110.7335,110.9879,4475.0
2017-12-14 11:55:00,143.87,143.91,143.66,143.8,6714.0,110.9109,110.9417,110.749,110.8569,6714.0
2017-12-14 12:00:00,143.79,143.83,143.67,143.75,3917.0,110.8492,110.88,110.7567,110.8183,3917.0
2017-12-14 12:05:00,143.69,143.76,143.52,143.64,5480.0,110.7721,110.8261,110.641,110.7335,5480.0
2017-12-14 12:10:00,143.64,143.66,143.42,143.55,6676.0,110.7335,110.749,110.5639,110.6642,6676.0
2017-12-14 12:15:00,143.59,143.68,143.46,143.55,4775.0,110.695,110.7644,110.5948,110.6642,4775.0
2017-12-14 12:20:00,143.51,143.68,143.28,143.34,16396.0,110.6333,110.7644,110.456,110.5023,16396.0
2017-12-14 12:25:00,143.31,143.46,143.31,143.33,7060.0,110.4791,110.5948,110.4791,110.4946,7060.0
2017-12-14 12:30:00,143.34,143.36,143.23,143.34,3700.0,110.5023,110.5177,110.4175,110.5023,3700.0
2017-12-14 12:35:00,143.34,143.53,143.33,143.53,6936.0,110.5023,110.6487,110.4946,110.6487,6936.0
2017-12-14 12:40:00,143.53,143.62,143.5,143.62,3765.0,110.6487,110.7181,110.6256,110.7181,3765.0
2017-12-14 12:45:00,143.62,143.63,143.54,143.58,3080.0,110.7181,110.7258,110.6565,110.6873,3080.0
2017-12-14 12:50:00,143.61,143.75,143.55,143.68,6457.0,110.7104,110.8183,110.6642,110.7644,6457.0
2017-12-14 12:55:00,143.68,143.81,143.63,143.74,11439.0,110.7644,110.8646,110.7258,110.8106,11439.0
2017-12-14 13:00:00,143.72,143.78,143.61,143.68,6800.0,110.7952,110.8415,110.7104,110.7644,6800.0
2017-12-14 13:05:00,143.72,143.8,143.7,143.76,3767.0,110.7952,110.8569,110.7798,110.8261,3767.0
2017-12-14 13:10:00,143.7,143.76,143.55,143.58,6435.0,110.7798,110.8261,110.6642,110.6873,6435.0
2017-12-14 13:15:00,143.61,143.78,143.61,143.68,17253.0,110.7104,110.8415,110.7104,110.7644,17253.0
2017-12-14 13:20:00,143.66,143.77,143.57,143.7,6075.0,110.749,110.8338,110.6796,110.7798,6075.0
2017-12-14 13:25:00,143.71,143.79,143.6,143.69,5460.0,110.7875,110.8492,110.7027,110.7721,5460.0
2017-12-14 13:30:00,143.71,143.72,143.57,143.64,4500.0,110.7875,110.7952,110.6796,110.7335,4500.0
2017-12-14 13:35:00,143.66,143.74,143.64,143.73,5486.0,110.749,110.8106,110.7335,110.8029,5486.0
2017-12-14 13:40:00,143.74,143.81,143.69,143.8,12055.0,110.8106,110.8646,110.7721,110.8569,12055.0
2017-12-14 13:45:00,143.81,143.95,143.74,143.86,14308.0,110.8646,110.9725,110.8106,110.9031,14308.0
2017-12-14 13:50:00,143.85,143.92,143.75,143.8,5168.0,110.8954,110.9494,110.8183,110.8569,5168.0
2017-12-14 13:55:00,143.82,143.92,143.63,143.63,5113.0,110.8723,110.9494,110.7258,110.7258,5113.0
2017-12-14 14:00:00,143.67,143.75,143.48,143.66,10680.0,110.7567,110.8183,110.6102,110.749,10680.0
2017-12-14 14:05:00,143.65,143.77,143.64,143.71,6159.0,110.7413,110.8338,110.7335,110.7875,6159.0
2017-12-14 14:10:00,143.69,143.75,143.62,143.62,7067.0,110.7721,110.8183,110.7181,110.7181,7067.0
2017-12-14 14:15:00,143.65,143.67,143.48,143.5,14878.0,110.7413,110.7567,110.6102,110.6256,14878.0
2017-12-14 14:20:00,143.51,143.55,143.03,143.09,8083.0,110.6333,110.6642,110.2633,110.3095,8083.0
2017-12-14 14:25:00,143.09,143.17,142.68,142.72,12182.0,110.3095,110.3712,109.9935,110.0243,12182.0
2017-12-14 14:30:00,142.74,143.03,142.7,142.93,10909.0,110.0397,110.2633,110.0089,110.1862,10909.0
2017-12-14 14:35:00,142.93,143.17,142.92,143.1,11748.0,110.1862,110.3712,110.1785,110.3172,11748.0
2017-12-14 14:40:00,143.09,143.18,142.95,143.12,6256.0,110.3095,110.3789,110.2016,110.3327,6256.0
2017-12-14 14:45:00,143.09,143.23,143.07,143.23,12177.0,110.3095,110.4175,110.2941,110.4175,12177.0
2017-12-14 14:50:00,143.22,143.39,143.22,143.25,11901.0,110.4098,110.5408,110.4098,110.4329,11901.0
2017-12-14 14:55:00,143.25,143.4,143.22,143.29,6947.0,110.4329,110.5485,110.4098,110.4637,6947.0
2017-12-14 15:00:00,143.27,143.33,143.16,143.19,6834.0,110.4483,110.4946,110.3635,110.3866,6834.0
2017-12-14 15:05:00,143.21,143.3,143.17,143.24,6400.0,110.402,110.4714,110.3712,110.4252,6400.0
2017-12-14 15:10:00,143.3,143.44,143.24,143.24,6737.0,110.4714,110.5794,110.4252,110.4252,6737.0
2017-12-14 15:15:00,143.24,143.3,143.05,143.07,7269.0,110.4252,110.4714,110.2787,110.2941,7269.0
2017-12-14 15:20:00,143.07,143.11,142.93,142.93,10026.0,110.2941,110.325,110.1862,110.1862,10026.0
2017-12-14 15:25:00,143.0,143.19,142.99,143.09,6003.0,110.2402,110.3866,110.2324,110.3095,6003.0
2017-12-14 15:30:00,143.11,143.39,143.08,143.27,10453.0,110.325,110.5408,110.3018,110.4483,10453.0
2017-12-14 15:35:00,143.31,143.49,143.3,143.41,13624.0,110.4791,110.6179,110.4714,110.5562,13624.0
2017-12-14 15:40:00,143.42,143.5,143.26,143.26,15125.0,110.5639,110.6256,110.4406,110.4406,15125.0
2017-12-14 15:45:00,143.26,143.26,143.09,143.19,19788.0,110.4406,110.4406,110.3095,110.3866,19788.0
2017-12-14 15:50:00,143.19,143.2,142.9,143.02,36918.0,110.3866,110.3943,110.1631,110.2556,36918.0
2017-12-14 15:55:00,143.01,143.14,142.97,142.99,99596.0,110.2479,110.3481,110.217,110.2324,99596.0
2017-12-15 09:30:00,143.96,144.23,143.67,143.67,475002.0,110.9802,111.1884,110.7567,110.7567,475002.0
2017-12-15 09:35:00,143.67,143.8,143.39,143.41,10214.0,110.7567,110.8569,110.5408,110.5562,10214.0
2017-12-15 09:40:00,143.41,143.65,143.28,143.56,11235.0,110.5562,110.7413,110.456,110.6719,11235.0
2017-12-15 09:45:00,143.56,143.82,143.56,143.78,11298.0,110.6719,110.8723,110.6719,110.8415,11298.0
2017-12-15 09:50:00,143.77,144.3,143.76,144.27,9665.0,110.8338,111.2423,110.8261,111.2192,9665.0
2017-12-15 09:55:00,144.22,144.3,144.01,144.07,14343.0,111.1807,111.2423,111.0188,111.065,14343.0
2017-12-15 10:00:00,144.1,144.59,144.1,144.5,17958.0,111.0882,111.4659,111.0882,111.3965,17958.0
2017-12-15 10:05:00,144.48,144.61,144.35,144.47,13913.0,111.3811,111.4813,111.2809,111.3734,13913.0
2017-12-15 10:10:00,144.44,144.56,144.38,144.5,10829.0,111.3503,111.4428,111.304,111.3965,10829.0
2017-12-15 10:15:00,144.53,145.14,144.52,145.0,45941.0,111.4197,111.8899,111.4119,111.782,45941.0
2017-12-15 10:20:00,144.94,144.95,144.74,144.75,8020.0,111.7357,111.7434,111.5815,111.5893,8020.0
2017-12-15 10:25:00,144.8,144.98,144.77,144.87,9083.0,111.6278,111.7666,111.6047,111.6818,9083.0
2017-12-15 10:30:00,144.89,144.89,144.56,144.59,10671.0,111.6972,111.6972,111.4428,111.4659,10671.0
2017-12-15 10:35:00,144.63,144.66,144.3,144.47,10667.0,111.4967,111.5199,111.2423,111.3734,10667.0
2017-12-15 10:40:00,144.46,144.56,144.38,144.44,9700.0,111.3657,111.4428,111.304,111.3503,9700.0
2017-12-15 10:45:00,144.47,144.59,144.31,144.31,13716.0,111.3734,111.4659,111.2501,111.2501,13716.0
2017-12-15 10:50:00,144.36,144.44,144.24,144.29,8378.0,111.2886,111.3503,111.1961,111.2346,8378.0
2017-12-15 10:55:00,144.35,144.4,144.15,144.17,8810.0,111.2809,111.3194,111.1267,111.1421,8810.0
2017-12-15 11:00:00,144.21,144.33,144.21,144.25,11493.0,111.173,111.2655,111.173,111.2038,11493.0
2017-12-15 11:05:00,144.24,144.38,144.21,144.37,7872.0,111.1961,111.304,111.173,111.2963,7872.0
2017-12-15 11:10:00,144.32,144.44,144.32,144.42,5207.0,111.2578,111.3503,111.2578,111.3349,5207.0
2017-12-15 11:15:00,144.54,144.74,144.49,144.74,8740.0,111.4274,111.5815,111.3888,111.5815,8740.0
2017-12-15 11:20:00,144.81,144.98,144.67,144.67,12503.0,111.6355,111.7666,111.5276,111.5276,12503.0
2017-12-15 11:25:00,144.72,145.21,144.69,145.02,12104.0,111.5661,111.9439,111.543,111.7974,12104.0
2017-12-15 11:30:00,145.06,145.2,145.01,145.19,7815.0,111.8282,111.9362,111.7897,111.9285,7815.0
2017-12-15 11:35:00,145.12,145.12,144.79,144.95,10057.0,111.8745,111.8745,111.6201,111.7434,10057.0
2017-12-15 11:40:00,144.94,145.08,144.89,145.02,11954.0,111.7357,111.8437,111.6972,111.7974,11954.0
2017-12-15 11:45:00,145.04,145.09,144.91,144.97,7281.0,111.8128,111.8514,111.7126,111.7589,7281.0
2017-12-15 11:50:00,144.98,145.02,144.86,144.92,9324.0,111.7666,111.7974,111.6741,111.7203,9324.0
2017-12-15 11:55:00,144.85,145.14,144.82,145.13,12411.0,111.6663,111.8899,111.6432,111.8822,12411.0
2017-12-15 12:00:00,145.13,145.3,145.09,145.1,10076.0,111.8822,112.0133,111.8514,111.8591,10076.0
2017-12-15 12:05:00,145.12,145.2,145.08,145.14,4614.0,111.8745,111.9362,111.8437,111.8899,4614.0
2017-12-15 12:10:00,145.09,145.17,144.96,144.99,13495.0,111.8514,111.913,111.7511,111.7743,13495.0
2017-12-15 12:15:00,144.95,144.95,144.78,144.95,6642.0,111.7434,111.7434,111.6124,111.7434,6642.0
2017-12-15 12:20:00,144.94,145.04,144.89,144.96,8300.0,111.7357,111.8128,111.6972,111.7511,8300.0
2017-12-15 12:25:00,144.97,145.15,144.95,145.15,4905.0,111.7589,111.8976,111.7434,111.8976,4905.0
2017-12-15 12:30:00,145.1,145.29,145.05,145.25,7802.0,111.8591,112.0055,111.8205,111.9747,7802.0
2017-12-15 12:35:00,145.24,145.37,145.09,145.37,7500.0,111.967,112.0672,111.8514,112.0672,7500.0
2017-12-15 12:40:00,145.37,145.49,145.33,145.35,7615.0,112.0672,112.1597,112.0364,112.0518,7615.0
2017-12-15 12:45:00,145.33,145.45,145.32,145.37,3513.0,112.0364,112.1289,112.0287,112.0672,3513.0
2017-12-15 12:50:00,145.35,145.42,145.33,145.33,4268.0,112.0518,112.1058,112.0364,112.0364,4268.0
2017-12-15 12:55:00,145.26,145.3,145.18,145.28,5230.0,111.9824,112.0133,111.9207,111.9978,5230.0
2017-12-15 13:00:00,145.25,145.36,145.25,145.33,4947.0,111.9747,112.0595,111.9747,112.0364,4947.0
2017-12-15 13:05:00,145.3,145.34,145.18,145.24,3867.0,112.0133,112.0441,111.9207,111.967,3867.0
2017-12-15 13:10:00,145.19,145.34,145.15,145.22,8232.0,111.9285,112.0441,111.8976,111.9516,8232.0
2017-12-15 13:15:00,145.27,145.33,145.18,145.23,3104.0,111.9901,112.0364,111.9207,111.9593,3104.0
2017-12-15 13:20:00,145.21,145.32,145.2,145.24,2021.0,111.9439,112.0287,111.9362,111.967,2021.0
2017-12-15 13:25:00,145.25,145.4,145.22,145.35,6769.0,111.9747,112.0903,111.9516,112.0518,6769.0
2017-12-15 13:30:00,145.31,145.45,145.31,145.45,6380.0,112.021,112.1289,112.021,112.1289,6380.0
2017-12-15 13:35:00,145.39,145.53,145.37,145.49,6675.0,112.0826,112.1906,112.0672,112.1597,6675.0
2017-12-15 13:40:00,145.5,145.68,145.48,145.64,12566.0,112.1674,112.3062,112.152,112.2754,12566.0
2017-12-15 13:45:00,145.66,145.71,145.6,145.71,5957.0,112.2908,112.3293,112.2445,112.3293,5957.0
2017-12-15 13:50:00,145.73,145.86,145.71,145.82,8903.0,112.3447,112.445,112.3293,112.4141,8903.0
2017-12-15 13:55:00,145.79,146.03,145.74,145.95,27485.0,112.391,112.576,112.3525,112.5143,27485.0
2017-12-15 14:00:00,145.92,145.96,145.84,145.84,15111.0,112.4912,112.5221,112.4295,112.4295,15111.0
2017-12-15 14:05:00,145.81,145.88,145.72,145.86,9943.0,112.4064,112.4604,112.337,112.445,9943.0
2017-12-15 14:10:00,145.89,145.95,145.6,145.61,13231.0,112.4681,112.5143,112.2445,112.2522,13231.0
2017-12-15 14:15:00,145.65,145.91,145.65,145.72,14609.0,112.2831,112.4835,112.2831,112.337,14609.0
2017-12-15 14:20:00,145.72,145.88,145.66,145.71,18395.0,112.337,112.4604,112.2908,112.3293,18395.0
2017-12-15 14:25:00,145.72,145.72,145.36,145.37,18209.0,112.337,112.337,112.0595,112.0672,18209.0
2017-12-15 14:30:00,145.41,145.61,145.41,145.56,13414.0,112.0981,112.2522,112.0981,112.2137,13414.0
2017-12-15 14:35:00,145.53,145.61,145.37,145.55,14157.0,112.1906,112.2522,112.0672,112.206,14157.0
2017-12-15 14:40:00,145.55,145.63,145.46,145.48,9534.0,112.206,112.2677,112.1366,112.152,9534.0
2017-12-15 14:45:00,145.47,145.68,145.38,145.66,13189.0,112.1443,112.3062,112.0749,112.2908,13189.0
2017-12-15 14:50:00,145.66,145.72,145.56,145.62,28709.0,112.2908,112.337,112.2137,112.2599,28709.0
2017-12-15 14:55:00,145.62,145.7,145.41,145.7,18928.0,112.2599,112.3216,112.0981,112.3216,18928.0
2017-12-15 15:00:00,145.71,145.81,145.66,145.68,10197.0,112.3293,112.4064,112.2908,112.3062,10197.0
2017-12-15 15:05:00,145.7,145.7,145.54,145.58,10527.0,112.3216,112.3216,112.1983,112.2291,10527.0
2017-12-15 15:10:00,145.59,145.61,145.35,145.42,11086.0,112.2368,112.2522,112.0518,112.1058,11086.0
2017-12-15 15:15:00,145.41,145.48,145.33,145.47,27125.0,112.0981,112.152,112.0364,112.1443,27125.0
2017-12-15 15:20:00,145.45,145.5,145.32,145.4,15413.0,112.1289,112.1674,112.0287,112.0903,15413.0
2017-12-15 15:25:00,145.4,145.54,145.4,145.43,16295.0,112.0903,112.1983,112.0903,112.1135,16295.0
2017-12-15 15:30:00,145.4,145.59,145.4,145.53,30721.0,112.0903,112.2368,112.0903,112.1906,30721.0
2017-12-15 15:35:00,145.54,145.54,145.34,145.35,17194.0,112.1983,112.1983,112.0441,112.0518,17194.0
2017-12-15 15:40:00,145.36,145.51,145.3,145.47,41451.0,112.0595,112.1751,112.0133,112.1443,41451.0
2017-12-15 15:45:00,145.49,145.52,145.0,145.04,45526.0,112.1597,112.1829,111.782,111.8128,45526.0
2017-12-15 15:50:00,145.08,145.2,144.92,145.02,52579.0,111.8437,111.9362,111.7203,111.7974,52579.0
2017-12-15 15:55:00,145.0,145.03,144.65,144.93,235624.0,111.782,111.8051,111.5122,111.728,235624.0
2017-12-18 09:30:00,146.24,147.05,146.2,146.72,31170.0,112.7379,113.3623,112.7071,113.1079,31170.0
2017-12-18 09:35:00,146.75,147.16,146.58,147.16,18245.0,113.1311,113.4471,113.0,113.4471,18245.0
2017-12-18 09:40:00,147.16,147.28,146.65,147.13,10404.0,113.4471,113.5397,113.054,113.424,10404.0
2017-12-18 09:45:00,147.07,147.07,146.78,146.82,11100.0,113.3778,113.3778,113.1542,113.185,11100.0
2017-12-18 09:50:00,146.81,147.18,146.8,147.18,21661.0,113.1773,113.4626,113.1696,113.4626,21661.0
2017-12-18 09:55:00,147.07,147.14,146.82,147.14,14852.0,113.3778,113.4317,113.185,113.4317,14852.0
2017-12-18 10:00:00,147.15,147.15,146.8,146.83,7063.0,113.4394,113.4394,113.1696,113.1927,7063.0
2017-12-18 10:05:00,146.8,146.88,146.43,146.43,11063.0,113.1696,113.2313,112.8844,112.8844,11063.0
2017-12-18 10:10:00,146.43,146.57,146.27,146.46,5548.0,112.8844,112.9923,112.761,112.9075,5548.0
2017-12-18 10:15:00,146.48,146.5,146.28,146.43,10848.0,112.9229,112.9383,112.7687,112.8844,10848.0
2017-12-18 10:20:00,146.45,146.45,146.2,146.21,11388.0,112.8998,112.8998,112.7071,112.7148,11388.0
2017-12-18 10:25:00,146.19,146.26,145.92,145.92,16409.0,112.6994,112.7533,112.4912,112.4912,16409.0
2017-12-18 10:30:00,145.95,146.17,145.81,146.09,8696.0,112.5143,112.6839,112.4064,112.6223,8696.0
2017-12-18 10:35:00,146.12,146.34,146.11,146.34,11091.0,112.6454,112.815,112.6377,112.815,11091.0
2017-12-18 10:40:00,146.37,146.59,146.37,146.55,7500.0,112.8381,113.0077,112.8381,112.9769,7500.0
2017-12-18 10:45:00,146.57,146.67,146.28,146.37,7788.0,112.9923,113.0694,112.7687,112.8381,7788.0
2017-12-18 10:50:00,146.38,146.4,146.24,146.24,4236.0,112.8458,112.8613,112.7379,112.7379,4236.0
2017-12-18 10:55:00,146.29,146.6,146.29,146.57,8873.0,112.7765,113.0154,112.7765,112.9923,8873.0
2017-12-18 11:00:00,146.54,146.61,146.42,146.47,10393.0,112.9692,113.0231,112.8767,112.9152,10393.0
2017-12-18 11:05:00,146.45,146.58,146.45,146.55,9940.0,112.8998,113.0,112.8998,112.9769,9940.0
2017-12-18 11:10:00,146.56,146.65,146.52,146.65,9925.0,112.9846,113.054,112.9538,113.054,9925.0
2017-12-18 11:15:00,146.6,146.62,146.43,146.52,12986.0,113.0154,113.0309,112.8844,112.9538,12986.0
2017-12-18 11:20:00,146.53,146.7,146.49,146.66,8004.0,112.9615,113.0925,112.9306,113.0617,8004.0
2017-12-18 11:25:00,146.68,146.75,146.57,146.59,7690.0,113.0771,113.1311,112.9923,113.0077,7690.0
2017-12-18 11:30:00,146.55,146.56,146.3,146.36,14420.0,112.9769,112.9846,112.7842,112.8304,14420.0
2017-12-18 11:35:00,146.31,146.61,146.29,146.44,9050.0,112.7919,113.0231,112.7765,112.8921,9050.0
2017-12-18 11:40:00,146.42,146.57,146.37,146.52,5325.0,112.8767,112.9923,112.8381,112.9538,5325.0
2017-12-18 11:45:00,146.55,146.64,146.5,146.54,8703.0,112.9769,113.0463,112.9383,112.9692,8703.0
2017-12-18 11:50:00,146.47,146.59,146.41,146.47,8942.0,112.9152,113.0077,112.869,112.9152,8942.0
2017-12-18 11:55:00,146.49,146.57,146.46,146.52,14277.0,112.9306,112.9923,112.9075,112.9538,14277.0
2017-12-18 12:00:00,146.51,146.57,146.27,146.4,7746.0,112.9461,112.9923,112.761,112.8613,7746.0
2017-12-18 12:05:00,146.42,146.52,146.36,146.36,2834.0,112.8767,112.9538,112.8304,112.8304,2834.0
2017-12-18 12:10:00,146.34,146.45,146.33,146.45,2149.0,112.815,112.8998,112.8073,112.8998,2149.0
2017-12-18 12:15:00,146.45,146.51,146.43,146.45,3995.0,112.8998,112.9461,112.8844,112.8998,3995.0
2017-12-18 12:20:00,146.49,146.57,146.41,146.48,3955.0,112.9306,112.9923,112.869,112.9229,3955.0
2017-12-18 12:25:00,146.52,146.52,146.33,146.45,8823.0,112.9538,112.9538,112.8073,112.8998,8823.0
2017-12-18 12:30:00,146.48,146.57,146.42,146.56,3960.0,112.9229,112.9923,112.8767,112.9846,3960.0
2017-12-18 12:35:00,146.55,146.65,146.52,146.63,5492.0,112.9769,113.054,112.9538,113.0386,5492.0
2017-12-18 12:40:00,146.64,146.64,146.52,146.58,4239.0,113.0463,113.0463,112.9538,113.0,4239.0
2017-12-18 12:45:00,146.53,146.55,146.44,146.48,9167.0,112.9615,112.9769,112.8921,112.9229,9167.0
2017-12-18 12:50:00,146.44,146.51,146.15,146.22,17033.0,112.8921,112.9461,112.6685,112.7225,17033.0
2017-12-18 12:55:00,146.2,146.44,146.18,146.44,3008.0,112.7071,112.8921,112.6917,112.8921,3008.0
2017-12-18 13:00:00,146.44,146.44,146.31,146.31,3445.0,112.8921,112.8921,112.7919,112.7919,3445.0
2017-12-18 13:05:00,146.31,146.34,146.23,146.26,8842.0,112.7919,112.815,112.7302,112.7533,8842.0
2017-12-18 13:10:00,146.26,146.26,146.15,146.22,2405.0,112.7533,112.7533,112.6685,112.7225,2405.0
2017-12-18 13:15:00,146.2,146.23,146.12,146.14,6739.0,112.7071,112.7302,112.6454,112.6608,6739.0
2017-12-18 13:20:00,146.14,146.35,146.13,146.27,29227.0,112.6608,112.8227,112.6531,112.761,29227.0
2017-12-18 13:25:00,146.26,146.36,146.23,146.35,6391.0,112.7533,112.8304,112.7302,112.8227,6391.0
2017-12-18 13:30:00,146.35,146.35,146.22,146.27,4909.0,112.8227,112.8227,112.7225,112.761,4909.0
2017-12-18 13:35:00,146.21,146.25,146.17,146.24,5988.0,112.7148,112.7456,112.6839,112.7379,5988.0
2017-12-18 13:40:00,146.19,146.23,146.12,146.12,3782.0,112.6994,112.7302,112.6454,112.6454,3782.0
2017-12-18 13:45:00,146.11,146.14,145.86,145.92,4412.0,112.6377,112.6608,112.445,112.4912,4412.0
2017-12-18 13:50:00,145.98,146.14,145.98,146.04,8711.0,112.5375,112.6608,112.5375,112.5837,8711.0
2017-12-18 13:55:00,146.04,146.13,146.0,146.03,12014.0,112.5837,112.6531,112.5529,112.576,12014.0
2017-12-18 14:00:00,146.01,146.13,146.01,146.09,4606.0,112.5606,112.6531,112.5606,112.6223,4606.0
2017-12-18 14:05:00,146.09,146.09,146.02,146.05,6940.0,112.6223,112.6223,112.5683,112.5914,6940.0
2017-12-18 14:10:00,146.03,146.04,145.88,145.88,8260.0,112.576,112.5837,112.4604,112.4604,8260.0
2017-12-18 14:15:00,145.87,146.06,145.87,146.0,7605.0,112.4527,112.5991,112.4527,112.5529,7605.0
2017-12-18 14:20:00,146.04,146.17,145.97,145.99,8350.0,112.5837,112.6839,112.5298,112.5452,8350.0
2017-12-18 14:25:00,146.01,146.07,145.94,145.94,7416.0,112.5606,112.6069,112.5066,112.5066,7416.0
2017-12-18 14:30:00,145.96,146.11,145.94,146.06,7860.0,112.5221,112.6377,112.5066,112.5991,7860.0
2017-12-18 14:35:00,146.1,146.19,146.05,146.14,9613.0,112.63,112.6994,112.5914,112.6608,9613.0
2017-12-18 14:40:00,146.12,146.15,145.99,146.05,6497.0,112.6454,112.6685,112.5452,112.5914,6497.0
2017-12-18 14:45:00,146.02,146.16,145.98,146.11,7400.0,112.5683,112.6762,112.5375,112.6377,7400.0
2017-12-18 14:50:00,146.12,146.23,146.08,146.16,5868.0,112.6454,112.7302,112.6146,112.6762,5868.0
2017-12-18 14:55:00,146.15,146.3,146.14,146.3,7783.0,112.6685,112.7842,112.6608,112.7842,7783.0
2017-12-18 15:00:00,146.28,146.4,146.24,146.33,10269.0,112.7687,112.8613,112.7379,112.8073,10269.0
2017-12-18 15:05:00,146.34,146.46,146.32,146.34,7170.0,112.815,112.9075,112.7996,112.815,7170.0
2017-12-18 15:10:00,146.36,146.47,146.33,146.43,9420.0,112.8304,112.9152,112.8073,112.8844,9420.0
2017-12-18 15:15:00,146.4,146.48,146.33,146.45,9641.0,112.8613,112.9229,112.8073,112.8998,9641.0
2017-12-18 15:20:00,146.46,146.46,146.3,146.32,10105.0,112.9075,112.9075,112.7842,112.7996,10105.0
2017-12-18 15:25:00,146.32,146.36,146.17,146.17,10747.0,112.7996,112.8304,112.6839,112.6839,10747.0
2017-12-18 15:30:00,146.17,146.24,146.11,146.19,15919.0,112.6839,112.7379,112.6377,112.6994,15919.0
2017-12-18 15:35:00,146.19,146.31,146.1,146.31,17776.0,112.6994,112.7919,112.63,112.7919,17776.0
2017-12-18 15:40:00,146.31,146.32,146.2,146.22,13529.0,112.7919,112.7996,112.7071,112.7225,13529.0
2017-12-18 15:45:00,146.22,146.29,146.15,146.17,28469.0,112.7225,112.7765,112.6685,112.6839,28469.0
2017-12-18 15:50:00,146.14,146.27,146.07,146.26,43534.0,112.6608,112.761,112.6069,112.7533,43534.0
2017-12-18 15:55:00,146.26,146.3,146.1,146.23,155280.0,112.7533,112.7842,112.63,112.7302,155280.0
2017-12-19 09:30:00,147.06,147.21,146.3,146.85,24163.0,113.3701,113.4857,112.7842,113.2082,24163.0
2017-12-19 09:35:00,146.85,146.85,146.45,146.53,18756.0,113.2082,113.2082,112.8998,112.9615,18756.0
2017-12-19 09:40:00,146.56,146.62,146.28,146.28,30879.0,112.9846,113.0309,112.7687,112.7687,30879.0
2017-12-19 09:45:00,146.31,146.42,146.14,146.2,85413.0,112.7919,112.8767,112.6608,112.7071,85413.0
2017-12-19 09:50:00,146.25,146.63,146.23,146.35,99747.0,112.7456,113.0386,112.7302,112.8227,99747.0
2017-12-19 09:55:00,146.37,146.57,146.25,146.46,79388.0,112.8381,112.9923,112.7456,112.9075,79388.0
2017-12-19 10:00:00,146.46,146.79,146.45,146.58,83118.0,112.9075,113.1619,112.8998,113.0,83118.0
2017-12-19 10:05:00,146.56,146.74,146.36,146.44,113307.0,112.9846,113.1234,112.8304,112.8921,113307.0
2017-12-19 10:10:00,146.46,146.64,146.3,146.48,134846.0,112.9075,113.0463,112.7842,112.9229,134846.0
2017-12-19 10:15:00,146.55,146.63,146.4,146.56,26003.0,112.9769,113.0386,112.8613,112.9846,26003.0
2017-12-19 10:20:00,146.6,146.98,146.6,146.91,13873.0,113.0154,113.3084,113.0154,113.2544,13873.0
2017-12-19 10:25:00,146.94,146.98,146.4,146.4,30965.0,113.2775,113.3084,112.8613,112.8613,30965.0
2017-12-19 10:30:00,146.43,146.54,146.17,146.17,70990.0,112.8844,112.9692,112.6839,112.6839,70990.0
2017-12-19 10:35:00,146.14,146.2,145.96,146.2,23248.0,112.6608,112.7071,112.5221,112.7071,23248.0
2017-12-19 10:40:00,146.17,146.29,145.99,146.02,15023.0,112.6839,112.7765,112.5452,112.5683,15023.0
2017-12-19 10:45:00,146.02,146.2,146.0,146.03,8577.0,112.5683,112.7071,112.5529,112.576,8577.0
2017-12-19 10:50:00,146.03,146.38,146.03,146.34,13637.0,112.576,112.8458,112.576,112.815,13637.0
2017-12-19 10:55:00,146.31,146.45,146.24,146.4,9677.0,112.7919,112.8998,112.7379,112.8613,9677.0
2017-12-19 11:00:00,146.44,146.48,146.33,146.36,6587.0,112.8921,112.9229,112.8073,112.8304,6587.0
2017-12-19 11:05:00,146.38,146.42,146.31,146.34,10364.0,112.8458,112.8767,112.7919,112.815,10364.0
2017-12-19 11:10:00,146.32,146.34,146.22,146.31,9470.0,112.7996,112.815,112.7225,112.7919,9470.0
2017-12-19 11:15:00,146.34,146.38,146.18,146.25,15089.0,112.815,112.8458,112.6917,112.7456,15089.0
2017-12-19 11:20:00,146.24,146.42,146.12,146.39,19924.0,112.7379,112.8767,112.6454,112.8535,19924.0
2017-12-19 11:25:00,146.39,146.43,146.32,146.35,11482.0,112.8535,112.8844,112.7996,112.8227,11482.0
2017-12-19 11:30:00,146.35,146.4,146.12,146.2,23124.0,112.8227,112.8613,112.6454,112.7071,23124.0
2017-12-19 11:35:00,146.21,146.34,146.13,146.31,16950.0,112.7148,112.815,112.6531,112.7919,16950.0
2017-12-19 11:40:00,146.34,146.36,146.07,146.12,19082.0,112.815,112.8304,112.6069,112.6454,19082.0
2017-12-19 11:45:00,146.12,146.12,145.96,145.96,12081.0,112.6454,112.6454,112.5221,112.5221,12081.0
2017-12-19 11:50:00,145.99,146.04,145.88,146.04,12791.0,112.5452,112.5837,112.4604,112.5837,12791.0
2017-12-19 11:55:00,146.03,146.03,145.75,145.83,15456.0,112.576,112.576,112.3602,112.4218,15456.0
2017-12-19 12:00:00,145.83,146.04,145.83,145.84,20834.0,112.4218,112.5837,112.4218,112.4295,20834.0
2017-12-19 12:05:00,145.88,146.16,145.85,146.05,11899.0,112.4604,112.6762,112.4373,112.5914,11899.0
2017-12-19 12:10:00,146.06,146.19,146.03,146.17,9231.0,112.5991,112.6994,112.576,112.6839,9231.0
2017-12-19 12:15:00,146.21,146.25,145.99,146.19,7237.0,112.7148,112.7456,112.5452,112.6994,7237.0
2017-12-19 12:20:00,146.18,146.19,145.8,145.8,14236.0,112.6917,112.6994,112.3987,112.3987,14236.0
2017-12-19 12:25:00,145.84,145.86,145.34,145.42,46817.0,112.4295,112.445,112.0441,112.1058,46817.0
2017-12-19 12:30:00,145.45,145.54,145.33,145.47,25075.0,112.1289,112.1983,112.0364,112.1443,25075.0
2017-12-19 12:35:00,145.5,145.78,145.47,145.78,8875.0,112.1674,112.3833,112.1443,112.3833,8875.0
2017-12-19 12:40:00,145.83,145.86,145.67,145.71,16219.0,112.4218,112.445,112.2985,112.3293,16219.0
2017-12-19 12:45:00,145.7,145.94,145.62,145.94,10703.0,112.3216,112.5066,112.2599,112.5066,10703.0
2017-12-19 12:50:00,145.97,146.05,145.86,145.96,10878.0,112.5298,112.5914,112.445,112.5221,10878.0
2017-12-19 12:55:00,145.99,146.17,145.99,146.14,13877.0,112.5452,112.6839,112.5452,112.6608,13877.0
2017-12-19 13:00:00,146.16,146.69,146.12,146.67,25800.0,112.6762,113.0848,112.6454,113.0694,25800.0
2017-12-19 13:05:00,146.6,146.61,146.39,146.45,15576.0,113.0154,113.0231,112.8535,112.8998,15576.0
2017-12-19 13:10:00,146.43,146.46,146.22,146.38,20224.0,112.8844,112.9075,112.7225,112.8458,20224.0
2017-12-19 13:15:00,146.37,146.46,146.31,146.37,18792.0,112.8381,112.9075,112.7919,112.8381,18792.0
2017-12-19 13:20:00,146.37,146.37,146.07,146.16,21171.0,112.8381,112.8381,112.6069,112.6762,21171.0
2017-12-19 13:25:00,146.18,146.26,146.13,146.15,22116.0,112.6917,112.7533,112.6531,112.6685,22116.0
2017-12-19 13:30:00,146.15,146.17,146.06,146.08,20470.0,112.6685,112.6839,112.5991,112.6146,20470.0
2017-12-19 13:35:00,146.1,146.16,146.05,146.11,8733.0,112.63,112.6762,112.5914,112.6377,8733.0
2017-12-19 13:40:00,146.08,146.12,145.93,145.96,8889.0,112.6146,112.6454,112.4989,112.5221,8889.0
2017-12-19 13:45:00,145.93,145.97,145.85,145.9,8115.0,112.4989,112.5298,112.4373,112.4758,8115.0
2017-12-19 13:50:00,145.85,145.88,145.73,145.78,18457.0,112.4373,112.4604,112.3447,112.3833,18457.0
2017-12-19 13:55:00,145.78,145.81,145.46,145.53,46039.0,112.3833,112.4064,112.1366,112.1906,46039.0
2017-12-19 14:00:00,145.59,145.63,145.46,145.5,18046.0,112.2368,112.2677,112.1366,112.1674,18046.0
2017-12-19 14:05:00,145.51,145.63,145.5,145.6,13468.0,112.1751,112.2677,112.1674,112.2445,13468.0
2017-12-19 14:10:00,145.62,145.68,145.55,145.55,12120.0,112.2599,112.3062,112.206,112.206,12120.0
2017-12-19 14:15:00,145.53,145.63,145.42,145.42,12191.0,112.1906,112.2677,112.1058,112.1058,12191.0
2017-12-19 14:20:00,145.48,145.82,145.48,145.8,18030.0,112.152,112.4141,112.152,112.3987,18030.0
2017-12-19 14:25:00,145.78,145.81,145.66,145.66,9034.0,112.3833,112.4064,112.2908,112.2908,9034.0
2017-12-19 14:30:00,145.65,145.67,145.55,145.62,13112.0,112.2831,112.2985,112.206,112.2599,13112.0
2017-12-19 14:35:00,145.62,145.75,145.61,145.73,9566.0,112.2599,112.3602,112.2522,112.3447,9566.0
2017-12-19 14:40:00,145.74,145.85,145.72,145.82,9996.0,112.3525,112.4373,112.337,112.4141,9996.0
2017-12-19 14:45:00,145.83,145.85,145.72,145.77,9521.0,112.4218,112.4373,112.337,112.3756,9521.0
2017-12-19 14:50:00,145.79,145.82,145.67,145.71,10413.0,112.391,112.4141,112.2985,112.3293,10413.0
2017-12-19 14:55:00,145.67,145.79,145.63,145.77,11785.0,112.2985,112.391,112.2677,112.3756,11785.0
2017-12-19 15:00:00,145.75,145.75,145.59,145.59,30966.0,112.3602,112.3602,112.2368,112.2368,30966.0
2017-12-19 15:05:00,145.57,145.58,145.41,145.48,14783.0,112.2214,112.2291,112.0981,112.152,14783.0
2017-12-19 15:10:00,145.49,145.58,145.43,145.57,13653.0,112.1597,112.2291,112.1135,112.2214,13653.0
2017-12-19 15:15:00,145.56,145.63,145.54,145.58,13966.0,112.2137,112.2677,112.1983,112.2291,13966.0
2017-12-19 15:20:00,145.58,145.83,145.57,145.72,19954.0,112.2291,112.4218,112.2214,112.337,19954.0
2017-12-19 15:25:00,145.74,145.77,145.7,145.75,9536.0,112.3525,112.3756,112.3216,112.3602,9536.0
2017-12-19 15:30:00,145.74,145.86,145.74,145.81,17035.0,112.3525,112.445,112.3525,112.4064,17035.0
2017-12-19 15:35:00,145.81,145.82,145.68,145.76,24639.0,112.4064,112.4141,112.3062,112.3679,24639.0
2017-12-19 15:40:00,145.8,145.86,145.64,145.64,23640.0,112.3987,112.445,112.2754,112.2754,23640.0
2017-12-19 15:45:00,145.63,145.63,145.28,145.28,41003.0,112.2677,112.2677,111.9978,111.9978,41003.0
2017-12-19 15:50:00,145.3,145.35,145.15,145.26,76687.0,112.0133,112.0518,111.8976,111.9824,76687.0
2017-12-19 15:55:00,145.25,145.32,145.01,145.1,108645.0,111.9747,112.0287,111.7897,111.8591,108645.0
2017-12-20 09:30:00,146.5,146.59,145.8,146.32,49656.0,112.9383,113.0077,112.3987,112.7996,49656.0
2017-12-20 09:35:00,146.32,146.44,145.72,145.73,19695.0,112.7996,112.8921,112.337,112.3447,19695.0
2017-12-20 09:40:00,145.88,146.19,145.72,145.9,38142.0,112.4604,112.6994,112.337,112.4758,38142.0
2017-12-20 09:45:00,145.97,146.28,145.9,146.09,41715.0,112.5298,112.7687,112.4758,112.6223,41715.0
2017-12-20 09:50:00,146.14,146.32,146.09,146.18,22363.0,112.6608,112.7996,112.6223,112.6917,22363.0
2017-12-20 09:55:00,146.26,146.56,146.24,146.53,27646.0,112.7533,112.9846,112.7379,112.9615,27646.0
2017-12-20 10:00:00,146.56,146.64,146.14,146.21,34516.0,112.9846,113.0463,112.6608,112.7148,34516.0
2017-12-20 10:05:00,146.19,146.28,146.0,146.03,50602.0,112.6994,112.7687,112.5529,112.576,50602.0
2017-12-20 10:10:00,146.03,146.45,146.03,146.33,23728.0,112.576,112.8998,112.576,112.8073,23728.0
2017-12-20 10:15:00,146.33,146.34,145.98,145.98,20132.0,112.8073,112.815,112.5375,112.5375,20132.0
2017-12-20 10:20:00,145.93,146.05,145.71,145.78,26788.0,112.4989,112.5914,112.3293,112.3833,26788.0
2017-12-20 10:25:00,145.73,146.01,145.73,145.94,8694.0,112.3447,112.5606,112.3447,112.5066,8694.0
2017-12-20 10:30:00,145.9,145.95,145.29,145.32,12437.0,112.4758,112.5143,112.0055,112.0287,12437.0
2017-12-20 10:35:00,145.37,145.37,144.95,144.97,11296.0,112.0672,112.0672,111.7434,111.7589,11296.0
2017-12-20 10:40:00,145.06,145.13,144.89,144.9,10340.0,111.8282,111.8822,111.6972,111.7049,10340.0
2017-12-20 10:45:00,144.95,145.24,144.9,144.9,10893.0,111.7434,111.967,111.7049,111.7049,10893.0
2017-12-20 10:50:00,144.84,145.02,144.76,144.97,5060.0,111.6586,111.7974,111.597,111.7589,5060.0
2017-12-20 10:55:00,144.99,145.31,144.98,145.19,14325.0,111.7743,112.021,111.7666,111.9285,14325.0
2017-12-20 11:00:00,145.15,145.35,145.1,145.32,8815.0,111.8976,112.0518,111.8591,112.0287,8815.0
2017-12-20 11:05:00,145.4,145.51,145.34,145.45,10942.0,112.0903,112.1751,112.0441,112.1289,10942.0
2017-12-20 11:10:00,145.48,145.64,145.47,145.6,17107.0,112.152,112.2754,112.1443,112.2445,17107.0
2017-12-20 11:15:00,145.61,145.68,145.57,145.59,11890.0,112.2522,112.3062,112.2214,112.2368,11890.0
2017-12-20 11:20:00,145.56,145.72,145.49,145.62,16960.0,112.2137,112.337,112.1597,112.2599,16960.0
2017-12-20 11:25:00,145.63,145.79,145.55,145.69,12752.0,112.2677,112.391,112.206,112.3139,12752.0
2017-12-20 11:30:00,145.69,145.98,145.66,145.93,18828.0,112.3139,112.5375,112.2908,112.4989,18828.0
2017-12-20 11:35:00,145.93,146.13,145.81,145.81,10101.0,112.4989,112.6531,112.4064,112.4064,10101.0
2017-12-20 11:40:00,145.81,146.1,145.81,145.99,5816.0,112.4064,112.63,112.4064,112.5452,5816.0
2017-12-20 11:45:00,145.99,146.07,145.92,145.93,10812.0,112.5452,112.6069,112.4912,112.4989,10812.0
2017-12-20 11:50:00,145.93,146.07,145.91,145.94,15309.0,112.4989,112.6069,112.4835,112.5066,15309.0
2017-12-20 11:55:00,145.94,146.01,145.57,145.66,15631.0,112.5066,112.5606,112.2214,112.2908,15631.0
2017-12-20 12:00:00,145.62,145.77,145.61,145.76,12145.0,112.2599,112.3756,112.2522,112.3679,12145.0
2017-12-20 12:05:00,145.76,145.77,145.52,145.53,3150.0,112.3679,112.3756,112.1829,112.1906,3150.0
2017-12-20 12:10:00,145.54,145.55,145.35,145.45,9136.0,112.1983,112.206,112.0518,112.1289,9136.0
2017-12-20 12:15:00,145.41,145.47,145.3,145.33,4677.0,112.0981,112.1443,112.0133,112.0364,4677.0
2017-12-20 12:20:00,145.33,145.45,145.26,145.39,7501.0,112.0364,112.1289,111.9824,112.0826,7501.0
2017-12-20 12:25:00,145.37,145.41,145.2,145.31,7866.0,112.0672,112.0981,111.9362,112.021,7866.0
2017-12-20 12:30:00,145.31,145.35,145.12,145.19,6705.0,112.021,112.0518,111.8745,111.9285,6705.0
2017-12-20 12:35:00,145.19,145.19,144.96,145.01,9254.0,111.9285,111.9285,111.7511,111.7897,9254.0
2017-12-20 12:40:00,145.07,145.3,145.05,145.22,7245.0,111.8359,112.0133,111.8205,111.9516,7245.0
2017-12-20 12:45:00,145.27,145.58,145.27,145.51,7171.0,111.9901,112.2291,111.9901,112.1751,7171.0
2017-12-20 12:50:00,145.58,145.66,145.48,145.63,11531.0,112.2291,112.2908,112.152,112.2677,11531.0
2017-12-20 12:55:00,145.68,145.77,145.57,145.64,11475.0,112.3062,112.3756,112.2214,112.2754,11475.0
2017-12-20 13:00:00,145.66,145.91,145.61,145.91,36755.0,112.2908,112.4835,112.2522,112.4835,36755.0
2017-12-20 13:05:00,145.88,145.88,145.71,145.71,5144.0,112.4604,112.4604,112.3293,112.3293,5144.0
2017-12-20 13:10:00,145.68,145.75,145.58,145.66,4910.0,112.3062,112.3602,112.2291,112.2908,4910.0
2017-12-20 13:15:00,145.66,145.75,145.62,145.69,7446.0,112.2908,112.3602,112.2599,112.3139,7446.0
2017-12-20 13:20:00,145.66,145.85,145.64,145.85,11918.0,112.2908,112.4373,112.2754,112.4373,11918.0
2017-12-20 13:25:00,145.88,145.98,145.85,145.98,5200.0,112.4604,112.5375,112.4373,112.5375,5200.0
2017-12-20 13:30:00,145.99,145.99,145.81,145.81,4345.0,112.5452,112.5452,112.4064,112.4064,4345.0
2017-12-20 13:35:00,145.75,145.99,145.75,145.83,4577.0,112.3602,112.5452,112.3602,112.4218,4577.0
2017-12-20 13:40:00,145.89,146.07,145.88,145.96,25791.0,112.4681,112.6069,112.4604,112.5221,25791.0
2017-12-20 13:45:00,145.95,146.02,145.9,145.96,5750.0,112.5143,112.5683,112.4758,112.5221,5750.0
2017-12-20 13:50:00,145.94,146.06,145.76,145.78,7281.0,112.5066,112.5991,112.3679,112.3833,7281.0
2017-12-20 13:55:00,145.76,145.94,145.72,145.86,6896.0,112.3679,112.5066,112.337,112.445,6896.0
2017-12-20 14:00:00,145.82,145.95,145.78,145.91,4600.0,112.4141,112.5143,112.3833,112.4835,4600.0
2017-12-20 14:05:00,145.89,145.89,145.68,145.77,5800.0,112.4681,112.4681,112.3062,112.3756,5800.0
2017-12-20 14:10:00,145.77,145.81,145.7,145.75,9896.0,112.3756,112.4064,112.3216,112.3602,9896.0
2017-12-20 14:15:00,145.75,145.76,145.52,145.52,7250.0,112.3602,112.3679,112.1829,112.1829,7250.0
2017-12-20 14:20:00,145.53,145.64,145.52,145.52,6572.0,112.1906,112.2754,112.1829,112.1829,6572.0
2017-12-20 14:25:00,145.52,145.55,145.36,145.41,10306.0,112.1829,112.206,112.0595,112.0981,10306.0
2017-12-20 14:30:00,145.43,145.44,145.3,145.42,7917.0,112.1135,112.1212,112.0133,112.1058,7917.0
2017-12-20 14:35:00,145.46,145.53,145.45,145.52,4898.0,112.1366,112.1906,112.1289,112.1829,4898.0
2017-12-20 14:40:00,145.49,145.49,145.27,145.31,7582.0,112.1597,112.1597,111.9901,112.021,7582.0
2017-12-20 14:45:00,145.34,145.4,145.22,145.34,8144.0,112.0441,112.0903,111.9516,112.0441,8144.0
2017-12-20 14:50:00,145.32,145.44,145.24,145.24,8188.0,112.0287,112.1212,111.967,111.967,8188.0
2017-12-20 14:55:00,145.24,145.39,145.19,145.38,7921.0,111.967,112.0826,111.9285,112.0749,7921.0
2017-12-20 15:00:00,145.32,145.46,145.32,145.44,7307.0,112.0287,112.1366,112.0287,112.1212,7307.0
2017-12-20 15:05:00,145.46,145.63,145.43,145.43,6208.0,112.1366,112.2677,112.1135,112.1135,6208.0
2017-12-20 15:10:00,145.48,145.52,145.42,145.48,5418.0,112.152,112.1829,112.1058,112.152,5418.0
2017-12-20 15:15:00,145.45,145.56,145.43,145.49,5673.0,112.1289,112.2137,112.1135,112.1597,5673.0
2017-12-20 15:20:00,145.46,145.5,145.36,145.49,8422.0,112.1366,112.1674,112.0595,112.1597,8422.0
2017-12-20 15:25:00,145.5,145.5,145.34,145.34,8866.0,112.1674,112.1674,112.0441,112.0441,8866.0
2017-12-20 15:30:00,145.33,145.41,145.28,145.4,9116.0,112.0364,112.0981,111.9978,112.0903,9116.0
2017-12-20 15:35:00,145.39,145.42,145.32,145.33,13569.0,112.0826,112.1058,112.0287,112.0364,13569.0
2017-12-20 15:40:00,145.33,145.41,145.24,145.3,16098.0,112.0364,112.0981,111.967,112.0133,16098.0
2017-12-20 15:45:00,145.29,145.29,145.1,145.11,30822.0,112.0055,112.0055,111.8591,111.8668,30822.0
2017-12-20 15:50:00,145.11,145.17,145.0,145.05,35669.0,111.8668,111.913,111.782,111.8205,35669.0
2017-12-20 15:55:00,145.04,145.04,144.83,144.92,63209.0,111.8128,111.8128,111.6509,111.7203,63209.0
2017-12-21 09:30:00,146.23,146.49,145.83,146.03,24581.0,112.7302,112.9306,112.4218,112.576,24581.0
2017-12-21 09:35:00,146.02,146.11,145.5,145.5,16814.0,112.5683,112.6377,112.1674,112.1674,16814.0
2017-12-21 09:40:00,145.55,145.84,145.41,145.72,54832.0,112.206,112.4295,112.0981,112.337,54832.0
2017-12-21 09:45:00,145.64,145.95,145.6,145.92,10439.0,112.2754,112.5143,112.2445,112.4912,10439.0
2017-12-21 09:50:00,145.85,145.94,145.73,145.73,13967.0,112.4373,112.5066,112.3447,112.3447,13967.0
2017-12-21 09:55:00,145.78,146.24,145.71,146.16,13275.0,112.3833,112.7379,112.3293,112.6762,13275.0
2017-12-21 10:00:00,146.16,146.25,146.07,146.11,9717.0,112.6762,112.7456,112.6069,112.6377,9717.0
2017-12-21 10:05:00,146.11,146.43,146.11,146.39,31003.0,112.6377,112.8844,112.6377,112.8535,31003.0
2017-12-21 10:10:00,146.4,146.53,146.33,146.34,14205.0,112.8613,112.9615,112.8073,112.815,14205.0
2017-12-21 10:15:00,146.3,146.37,146.19,146.28,14191.0,112.7842,112.8381,112.6994,112.7687,14191.0
2017-12-21 10:20:00,146.31,146.44,146.24,146.25,8226.0,112.7919,112.8921,112.7379,112.7456,8226.0
2017-12-21 10:25:00,146.24,146.31,146.07,146.13,13851.0,112.7379,112.7919,112.6069,112.6531,13851.0
2017-12-21 10:30:00,146.16,146.45,146.16,146.41,49606.0,112.6762,112.8998,112.6762,112.869,49606.0
2017-12-21 10:35:00,146.38,146.71,146.37,146.47,18825.0,112.8458,113.1002,112.8381,112.9152,18825.0
2017-12-21 10:40:00,146.53,146.74,146.49,146.73,10615.0,112.9615,113.1234,112.9306,113.1157,10615.0
2017-12-21 10:45:00,146.73,146.78,146.42,146.42,13951.0,113.1157,113.1542,112.8767,112.8767,13951.0
2017-12-21 10:50:00,146.39,146.47,146.32,146.44,11170.0,112.8535,112.9152,112.7996,112.8921,11170.0
2017-12-21 10:55:00,146.49,146.57,146.35,146.38,18421.0,112.9306,112.9923,112.8227,112.8458,18421.0
2017-12-21 11:00:00,146.42,146.55,146.31,146.4,15072.0,112.8767,112.9769,112.7919,112.8613,15072.0
2017-12-21 11:05:00,146.35,146.45,146.28,146.34,39096.0,112.8227,112.8998,112.7687,112.815,39096.0
2017-12-21 11:10:00,146.35,146.41,146.27,146.31,21346.0,112.8227,112.869,112.761,112.7919,21346.0
2017-12-21 11:15:00,146.33,146.39,146.25,146.39,11412.0,112.8073,112.8535,112.7456,112.8535,11412.0
2017-12-21 11:20:00,146.4,146.46,146.26,146.27,14963.0,112.8613,112.9075,112.7533,112.761,14963.0
2017-12-21 11:25:00,146.25,146.41,146.19,146.32,11518.0,112.7456,112.869,112.6994,112.7996,11518.0
2017-12-21 11:30:00,146.38,146.38,146.25,146.31,8642.0,112.8458,112.8458,112.7456,112.7919,8642.0
2017-12-21 11:35:00,146.3,146.42,146.21,146.28,19006.0,112.7842,112.8767,112.7148,112.7687,19006.0
2017-12-21 11:40:00,146.29,146.29,146.16,146.17,21381.0,112.7765,112.7765,112.6762,112.6839,21381.0
2017-12-21 11:45:00,146.2,146.36,146.16,146.35,12883.0,112.7071,112.8304,112.6762,112.8227,12883.0
2017-12-21 11:50:00,146.37,146.42,146.21,146.22,13990.0,112.8381,112.8767,112.7148,112.7225,13990.0
2017-12-21 11:55:00,146.22,146.39,146.22,146.35,6372.0,112.7225,112.8535,112.7225,112.8227,6372.0
2017-12-21 12:00:00,146.32,146.4,146.17,146.24,9387.0,112.7996,112.8613,112.6839,112.7379,9387.0
2017-12-21 12:05:00,146.21,146.41,146.21,146.32,15892.0,112.7148,112.869,112.7148,112.7996,15892.0
2017-12-21 12:10:00,146.32,146.37,146.23,146.28,5000.0,112.7996,112.8381,112.7302,112.7687,5000.0
2017-12-21 12:15:00,146.3,146.33,146.07,146.07,5545.0,112.7842,112.8073,112.6069,112.6069,5545.0
2017-12-21 12:20:00,146.07,146.24,146.07,146.24,3600.0,112.6069,112.7379,112.6069,112.7379,3600.0
2017-12-21 12:25:00,146.23,146.29,146.19,146.27,3300.0,112.7302,112.7765,112.6994,112.761,3300.0
2017-12-21 12:30:00,146.28,146.29,146.09,146.11,4250.0,112.7687,112.7765,112.6223,112.6377,4250.0
2017-12-21 12:35:00,146.12,146.19,146.11,146.19,6547.0,112.6454,112.6994,112.6377,112.6994,6547.0
2017-12-21 12:40:00,146.17,146.26,146.13,146.22,4750.0,112.6839,112.7533,112.6531,112.7225,4750.0
2017-12-21 12:45:00,146.25,146.25,146.17,146.23,3432.0,112.7456,112.7456,112.6839,112.7302,3432.0
2017-12-21 12:50:00,146.21,146.36,146.2,146.33,4600.0,112.7148,112.8304,112.7071,112.8073,4600.0
2017-12-21 12:55:00,146.36,146.49,146.36,146.48,6119.0,112.8304,112.9306,112.8304,112.9229,6119.0
2017-12-21 13:00:00,146.47,146.52,146.38,146.42,9259.0,112.9152,112.9538,112.8458,112.8767,9259.0
2017-12-21 13:05:00,146.43,146.51,146.41,146.5,3242.0,112.8844,112.9461,112.869,112.9383,3242.0
2017-12-21 13:10:00,146.49,146.62,146.45,146.56,8072.0,112.9306,113.0309,112.8998,112.9846,8072.0
2017-12-21 13:15:00,146.56,146.68,146.56,146.65,4379.0,112.9846,113.0771,112.9846,113.054,4379.0
2017-12-21 13:20:00,146.65,146.65,146.52,146.53,4170.0,113.054,113.054,112.9538,112.9615,4170.0
2017-12-21 13:25:00,146.53,146.62,146.53,146.58,3200.0,112.9615,113.0309,112.9615,113.0,3200.0
2017-12-21 13:30:00,146.56,146.65,146.53,146.65,2648.0,112.9846,113.054,112.9615,113.054,2648.0
2017-12-21 13:35:00,146.67,146.72,146.61,146.67,6639.0,113.0694,113.1079,113.0231,113.0694,6639.0
2017-12-21 13:40:00,146.68,146.69,146.57,146.62,5390.0,113.0771,113.0848,112.9923,113.0309,5390.0
2017-12-21 13:45:00,146.63,146.68,146.6,146.64,4275.0,113.0386,113.0771,113.0154,113.0463,4275.0
2017-12-21 13:50:00,146.66,146.7,146.63,146.66,3281.0,113.0617,113.0925,113.0386,113.0617,3281.0
2017-12-21 13:55:00,146.68,146.7,146.59,146.59,8150.0,113.0771,113.0925,113.0077,113.0077,8150.0
2017-12-21 14:00:00,146.59,146.66,146.59,146.66,2538.0,113.0077,113.0617,113.0077,113.0617,2538.0
2017-12-21 14:05:00,146.64,146.67,146.58,146.66,5682.0,113.0463,113.0694,113.0,113.0617,5682.0
2017-12-21 14:10:00,146.62,146.73,146.62,146.71,11775.0,113.0309,113.1157,113.0309,113.1002,11775.0
2017-12-21 14:15:00,146.71,146.73,146.67,146.7,8852.0,113.1002,113.1157,113.0694,113.0925,8852.0
2017-12-21 14:20:00,146.7,146.75,146.67,146.7,10482.0,113.0925,113.1311,113.0694,113.0925,10482.0
2017-12-21 14:25:00,146.71,146.74,146.68,146.68,8761.0,113.1002,113.1234,113.0771,113.0771,8761.0
2017-12-21 14:30:00,146.7,146.71,146.63,146.69,8022.0,113.0925,113.1002,113.0386,113.0848,8022.0
2017-12-21 14:35:00,146.68,146.76,146.66,146.75,13339.0,113.0771,113.1388,113.0617,113.1311,13339.0
2017-12-21 14:40:00,146.77,146.82,146.72,146.75,28040.0,113.1465,113.185,113.1079,113.1311,28040.0
2017-12-21 14:45:00,146.74,146.79,146.64,146.76,23169.0,113.1234,113.1619,113.0463,113.1388,23169.0
2017-12-21 14:50:00,146.77,146.88,146.76,146.88,5731.0,113.1465,113.2313,113.1388,113.2313,5731.0
2017-12-21 14:55:00,146.82,146.94,146.82,146.92,6627.0,113.185,113.2775,113.185,113.2621,6627.0
2017-12-21 15:00:00,146.93,146.95,146.8,146.82,8005.0,113.2698,113.2853,113.1696,113.185,8005.0
2017-12-21 15:05:00,146.79,146.89,146.78,146.84,4891.0,113.1619,113.239,113.1542,113.2005,4891.0
2017-12-21 15:10:00,146.83,146.92,146.82,146.9,10254.0,113.1927,113.2621,113.185,113.2467,10254.0
2017-12-21 15:15:00,146.91,146.92,146.71,146.84,11774.0,113.2544,113.2621,113.1002,113.2005,11774.0
2017-12-21 15:20:00,146.83,146.83,146.72,146.75,9804.0,113.1927,113.1927,113.1079,113.1311,9804.0
2017-12-21 15:25:00,146.79,146.79,146.66,146.71,5542.0,113.1619,113.1619,113.0617,113.1002,5542.0
2017-12-21 15:30:00,146.71,146.75,146.59,146.6,10062.0,113.1002,113.1311,113.0077,113.0154,10062.0
2017-12-21 15:35:00,146.56,146.69,146.5,146.54,11711.0,112.9846,113.0848,112.9383,112.9692,11711.0
2017-12-21 15:40:00,146.51,146.6,146.51,146.57,11710.0,112.9461,113.0154,112.9461,112.9923,11710.0
2017-12-21 15:45:00,146.56,146.64,146.46,146.48,23376.0,112.9846,113.0463,112.9075,112.9229,23376.0
2017-12-21 15:50:00,146.45,146.46,146.24,146.26,24424.0,112.8998,112.9075,112.7379,112.7533,24424.0
2017-12-21 15:55:00,146.25,146.29,146.09,146.29,77069.0,112.7456,112.7765,112.6223,112.7765,77069.0
2017-12-22 09:30:00,146.93,146.93,146.08,146.49,22941.0,113.2698,113.2698,112.6146,112.9306,22941.0
2017-12-22 09:35:00,146.49,146.85,146.49,146.72,10052.0,112.9306,113.2082,112.9306,113.1079,10052.0
2017-12-22 09:40:00,146.87,147.02,146.84,146.92,9184.0,113.2236,113.3392,113.2005,113.2621,9184.0
2017-12-22 09:45:00,146.94,146.94,146.38,146.41,13019.0,113.2775,113.2775,112.8458,112.869,13019.0
2017-12-22 09:50:00,146.39,146.39,146.08,146.23,13145.0,112.8535,112.8535,112.6146,112.7302,13145.0
2017-12-22 09:55:00,146.2,146.43,146.08,146.42,4200.0,112.7071,112.8844,112.6146,112.8767,4200.0
2017-12-22 10:00:00,146.5,146.59,146.36,146.38,12175.0,112.9383,113.0077,112.8304,112.8458,12175.0
2017-12-22 10:05:00,146.38,146.4,146.26,146.31,11322.0,112.8458,112.8613,112.7533,112.7919,11322.0
2017-12-22 10:10:00,146.28,146.28,146.01,146.19,12692.0,112.7687,112.7687,112.5606,112.6994,12692.0
2017-12-22 10:15:00,146.17,146.22,146.01,146.04,19472.0,112.6839,112.7225,112.5606,112.5837,19472.0
2017-12-22 10:20:00,146.05,146.23,145.92,146.06,17170.0,112.5914,112.7302,112.4912,112.5991,17170.0
2017-12-22 10:25:00,146.05,146.05,145.88,145.88,6455.0,112.5914,112.5914,112.4604,112.4604,6455.0
2017-12-22 10:30:00,145.89,146.03,145.8,145.84,7834.0,112.4681,112.576,112.3987,112.4295,7834.0
2017-12-22 10:35:00,145.87,146.01,145.8,146.0,5197.0,112.4527,112.5606,112.3987,112.5529,5197.0
2017-12-22 10:40:00,146.02,146.08,145.91,145.91,8105.0,112.5683,112.6146,112.4835,112.4835,8105.0
2017-12-22 10:45:00,145.96,146.02,145.93,145.95,6208.0,112.5221,112.5683,112.4989,112.5143,6208.0
2017-12-22 10:50:00,145.96,145.96,145.76,145.76,7026.0,112.5221,112.5221,112.3679,112.3679,7026.0
2017-12-22 10:55:00,145.76,145.8,145.57,145.79,6477.0,112.3679,112.3987,112.2214,112.391,6477.0
2017-12-22 11:00:00,145.79,145.8,145.74,145.77,4627.0,112.391,112.3987,112.3525,112.3756,4627.0
2017-12-22 11:05:00,145.77,145.77,145.46,145.51,11230.0,112.3756,112.3756,112.1366,112.1751,11230.0
2017-12-22 11:10:00,145.54,145.77,145.52,145.77,5794.0,112.1983,112.3756,112.1829,112.3756,5794.0
2017-12-22 11:15:00,145.77,145.8,145.64,145.66,11321.0,112.3756,112.3987,112.2754,112.2908,11321.0
2017-12-22 11:20:00,145.63,145.64,145.55,145.61,9016.0,112.2677,112.2754,112.206,112.2522,9016.0
2017-12-22 11:25:00,145.65,145.73,145.61,145.61,5526.0,112.2831,112.3447,112.2522,112.2522,5526.0
2017-12-22 11:30:00,145.64,145.65,145.43,145.51,5015.0,112.2754,112.2831,112.1135,112.1751,5015.0
2017-12-22 11:35:00,145.49,145.5,145.28,145.37,3873.0,112.1597,112.1674,111.9978,112.0672,3873.0
2017-12-22 11:40:00,145.4,145.46,145.32,145.37,7333.0,112.0903,112.1366,112.0287,112.0672,7333.0
2017-12-22 11:45:00,145.34,145.51,145.34,145.45,3100.0,112.0441,112.1751,112.0441,112.1289,3100.0
2017-12-22 11:50:00,145.49,145.66,145.47,145.61,5539.0,112.1597,112.2908,112.1443,112.2522,5539.0
2017-12-22 11:55:00,145.63,145.71,145.57,145.68,6206.0,112.2677,112.3293,112.2214,112.3062,6206.0
2017-12-22 12:00:00,145.71,145.81,145.59,145.81,2636.0,112.3293,112.4064,112.2368,112.4064,2636.0
2017-12-22 12:05:00,145.8,145.8,145.71,145.71,1122.0,112.3987,112.3987,112.3293,112.3293,1122.0
2017-12-22 12:10:00,145.75,145.78,145.71,145.73,2738.0,112.3602,112.3833,112.3293,112.3447,2738.0
2017-12-22 12:15:00,145.71,145.79,145.68,145.69,3831.0,112.3293,112.391,112.3062,112.3139,3831.0
2017-12-22 12:20:00,145.81,145.89,145.81,145.87,1500.0,112.4064,112.4681,112.4064,112.4527,1500.0
2017-12-22 12:25:00,145.88,145.95,145.87,145.93,2619.0,112.4604,112.5143,112.4527,112.4989,2619.0
2017-12-22 12:30:00,145.93,145.99,145.9,145.9,2669.0,112.4989,112.5452,112.4758,112.4758,2669.0
2017-12-22 12:35:00,145.94,145.94,145.88,145.9,1309.0,112.5066,112.5066,112.4604,112.4758,1309.0
2017-12-22 12:40:00,145.87,145.87,145.81,145.81,1220.0,112.4527,112.4527,112.4064,112.4064,1220.0
2017-12-22 12:45:00,145.81,145.85,145.76,145.85,1915.0,112.4064,112.4373,112.3679,112.4373,1915.0
2017-12-22 12:50:00,145.8,145.83,145.75,145.81,2110.0,112.3987,112.4218,112.3602,112.4064,2110.0
2017-12-22 12:55:00,145.81,145.86,145.79,145.79,1750.0,112.4064,112.445,112.391,112.391,1750.0
2017-12-22 13:00:00,145.84,145.96,145.83,145.94,2270.0,112.4295,112.5221,112.4218,112.5066,2270.0
2017-12-22 13:05:00,145.92,145.94,145.9,145.91,1540.0,112.4912,112.5066,112.4758,112.4835,1540.0
2017-12-22 13:10:00,145.91,145.96,145.86,145.96,3380.0,112.4835,112.5221,112.445,112.5221,3380.0
2017-12-22 13:15:00,145.95,145.96,145.9,145.92,2345.0,112.5143,112.5221,112.4758,112.4912,2345.0
2017-12-22 13:20:00,145.93,146.01,145.93,145.94,1100.0,112.4989,112.5606,112.4989,112.5066,1100.0
2017-12-22 13:25:00,145.97,145.97,145.88,145.92,6099.0,112.5298,112.5298,112.4604,112.4912,6099.0
2017-12-22 13:30:00,145.89,145.89,145.76,145.79,14318.0,112.4681,112.4681,112.3679,112.391,14318.0
2017-12-22 13:35:00,145.78,145.84,145.75,145.77,3241.0,112.3833,112.4295,112.3602,112.3756,3241.0
2017-12-22 13:40:00,145.76,145.92,145.74,145.91,3989.0,112.3679,112.4912,112.3525,112.4835,3989.0
2017-12-22 13:45:00,145.88,145.97,145.85,145.91,6282.0,112.4604,112.5298,112.4373,112.4835,6282.0
2017-12-22 13:50:00,145.88,145.93,145.85,145.9,1592.0,112.4604,112.4989,112.4373,112.4758,1592.0
2017-12-22 13:55:00,145.9,146.03,145.85,145.98,4395.0,112.4758,112.576,112.4373,112.5375,4395.0
2017-12-22 14:00:00,145.91,145.98,145.89,145.95,1792.0,112.4835,112.5375,112.4681,112.5143,1792.0
2017-12-22 14:05:00,145.94,145.94,145.84,145.84,1930.0,112.5066,112.5066,112.4295,112.4295,1930.0
2017-12-22 14:10:00,145.86,145.89,145.83,145.88,850.0,112.445,112.4681,112.4218,112.4604,850.0
2017-12-22 14:15:00,145.88,145.98,145.86,145.91,6973.0,112.4604,112.5375,112.445,112.4835,6973.0
2017-12-22 14:20:00,145.89,145.92,145.8,145.86,7839.0,112.4681,112.4912,112.3987,112.445,7839.0
2017-12-22 14:25:00,145.87,145.91,145.8,145.88,5160.0,112.4527,112.4835,112.3987,112.4604,5160.0
2017-12-22 14:30:00,145.9,145.93,145.84,145.93,5139.0,112.4758,112.4989,112.4295,112.4989,5139.0
2017-12-22 14:35:00,145.92,145.96,145.88,145.92,2104.0,112.4912,112.5221,112.4604,112.4912,2104.0
2017-12-22 14:40:00,145.93,145.99,145.9,145.94,4104.0,112.4989,112.5452,112.4758,112.5066,4104.0
2017-12-22 14:45:00,145.96,146.07,145.96,146.04,3544.0,112.5221,112.6069,112.5221,112.5837,3544.0
2017-12-22 14:50:00,146.07,146.22,146.07,146.16,5008.0,112.6069,112.7225,112.6069,112.6762,5008.0
2017-12-22 14:55:00,146.14,146.18,146.09,146.12,7407.0,112.6608,112.6917,112.6223,112.6454,7407.0
2017-12-22 15:00:00,146.15,146.16,146.07,146.08,4174.0,112.6685,112.6762,112.6069,112.6146,4174.0
2017-12-22 15:05:00,146.09,146.19,146.02,146.19,2700.0,112.6223,112.6994,112.5683,112.6994,2700.0
2017-12-22 15:10:00,146.22,146.24,146.11,146.12,4866.0,112.7225,112.7379,112.6377,112.6454,4866.0
2017-12-22 15:15:00,146.09,146.13,146.06,146.07,5576.0,112.6223,112.6531,112.5991,112.6069,5576.0
2017-12-22 15:20:00,146.09,146.17,146.05,146.07,6579.0,112.6223,112.6839,112.5914,112.6069,6579.0
2017-12-22 15:25:00,146.09,146.28,146.09,146.28,1874.0,112.6223,112.7687,112.6223,112.7687,1874.0
2017-12-22 15:30:00,146.25,146.3,146.22,146.24,5707.0,112.7456,112.7842,112.7225,112.7379,5707.0
2017-12-22 15:35:00,146.26,146.35,146.25,146.32,17259.0,112.7533,112.8227,112.7456,112.7996,17259.0
2017-12-22 15:40:00,146.31,146.33,146.2,146.21,11746.0,112.7919,112.8073,112.7071,112.7148,11746.0
2017-12-22 15:45:00,146.2,146.22,146.06,146.07,17155.0,112.7071,112.7225,112.5991,112.6069,17155.0
2017-12-22 15:50:00,146.05,146.07,145.95,146.04,17150.0,112.5914,112.6069,112.5143,112.5837,17150.0
2017-12-22 15:55:00,146.03,146.15,146.01,146.14,72533.0,112.576,112.6685,112.5606,112.6608,72533.0
2017-12-26 09:30:00,146.26,146.6,146.26,146.38,14801.0,112.7533,113.0154,112.7533,112.8458,14801.0
2017-12-26 09:35:00,146.53,146.81,146.53,146.73,6280.0,112.9615,113.1773,112.9615,113.1157,6280.0
2017-12-26 09:40:00,146.73,146.73,146.44,146.44,11000.0,113.1157,113.1157,112.8921,112.8921,11000.0
2017-12-26 09:45:00,146.39,146.65,146.39,146.56,11117.0,112.8535,113.054,112.8535,112.9846,11117.0
2017-12-26 09:50:00,146.53,146.55,146.31,146.31,9358.0,112.9615,112.9769,112.7919,112.7919,9358.0
2017-12-26 09:55:00,146.42,146.42,146.13,146.19,10684.0,112.8767,112.8767,112.6531,112.6994,10684.0
2017-12-26 10:00:00,146.18,146.23,146.11,146.21,6013.0,112.6917,112.7302,112.6377,112.7148,6013.0
2017-12-26 10:05:00,146.21,146.31,146.13,146.13,6773.0,112.7148,112.7919,112.6531,112.6531,6773.0
2017-12-26 10:10:00,146.04,146.07,145.92,145.92,8134.0,112.5837,112.6069,112.4912,112.4912,8134.0
2017-12-26 10:15:00,145.94,146.0,145.85,145.9,7479.0,112.5066,112.5529,112.4373,112.4758,7479.0
2017-12-26 10:20:00,145.87,145.92,145.85,145.85,2491.0,112.4527,112.4912,112.4373,112.4373,2491.0
2017-12-26 10:25:00,145.85,145.89,145.55,145.56,12824.0,112.4373,112.4681,112.206,112.2137,12824.0
2017-12-26 10:30:00,145.55,145.58,145.45,145.52,12014.0,112.206,112.2291,112.1289,112.1829,12014.0
2017-12-26 10:35:00,145.53,145.59,145.39,145.39,10284.0,112.1906,112.2368,112.0826,112.0826,10284.0
2017-12-26 10:40:00,145.38,145.4,145.26,145.31,4601.0,112.0749,112.0903,111.9824,112.021,4601.0
2017-12-26 10:45:00,145.33,145.33,145.16,145.19,10933.0,112.0364,112.0364,111.9053,111.9285,10933.0
2017-12-26 10:50:00,145.13,145.2,145.03,145.1,9390.0,111.8822,111.9362,111.8051,111.8591,9390.0
2017-12-26 10:55:00,145.06,145.19,144.87,144.87,4587.0,111.8282,111.9285,111.6818,111.6818,4587.0
2017-12-26 11:00:00,144.94,145.01,144.86,144.89,6488.0,111.7357,111.7897,111.6741,111.6972,6488.0
2017-12-26 11:05:00,144.93,145.08,144.93,144.99,10789.0,111.728,111.8437,111.728,111.7743,10789.0
2017-12-26 11:10:00,145.04,145.18,145.01,145.15,5005.0,111.8128,111.9207,111.7897,111.8976,5005.0
2017-12-26 11:15:00,145.15,145.23,145.12,145.23,4456.0,111.8976,111.9593,111.8745,111.9593,4456.0
2017-12-26 11:20:00,145.25,145.37,145.16,145.37,4211.0,111.9747,112.0672,111.9053,112.0672,4211.0
2017-12-26 11:25:00,145.38,145.51,145.38,145.44,3400.0,112.0749,112.1751,112.0749,112.1212,3400.0
2017-12-26 11:30:00,145.47,145.49,145.41,145.43,2503.0,112.1443,112.1597,112.0981,112.1135,2503.0
2017-12-26 11:35:00,145.42,145.51,145.42,145.43,3850.0,112.1058,112.1751,112.1058,112.1135,3850.0
2017-12-26 11:40:00,145.39,145.39,145.3,145.34,3857.0,112.0826,112.0826,112.0133,112.0441,3857.0
2017-12-26 11:45:00,145.37,145.37,145.24,145.24,4478.0,112.0672,112.0672,111.967,111.967,4478.0
2017-12-26 11:50:00,145.27,145.28,145.13,145.16,4923.0,111.9901,111.9978,111.8822,111.9053,4923.0
2017-12-26 11:55:00,145.19,145.32,145.19,145.23,5878.0,111.9285,112.0287,111.9285,111.9593,5878.0
2017-12-26 12:00:00,145.19,145.19,145.06,145.06,6862.0,111.9285,111.9285,111.8282,111.8282,6862.0
2017-12-26 12:05:00,145.06,145.14,145.06,145.06,2200.0,111.8282,111.8899,111.8282,111.8282,2200.0
2017-12-26 12:10:00,145.07,145.1,145.01,145.02,3184.0,111.8359,111.8591,111.7897,111.7974,3184.0
2017-12-26 12:15:00,145.01,145.01,144.96,145.01,1874.0,111.7897,111.7897,111.7511,111.7897,1874.0
2017-12-26 12:20:00,145.0,145.04,145.0,145.04,2916.0,111.782,111.8128,111.782,111.8128,2916.0
2017-12-26 12:25:00,145.04,145.08,145.03,145.06,2893.0,111.8128,111.8437,111.8051,111.8282,2893.0
2017-12-26 12:30:00,145.02,145.02,144.98,145.01,1950.0,111.7974,111.7974,111.7666,111.7897,1950.0
2017-12-26 12:35:00,145.05,145.06,144.95,144.95,3289.0,111.8205,111.8282,111.7434,111.7434,3289.0
2017-12-26 12:40:00,144.99,145.03,144.98,144.98,1500.0,111.7743,111.8051,111.7666,111.7666,1500.0
2017-12-26 12:45:00,144.93,144.93,144.7,144.7,8180.0,111.728,111.728,111.5507,111.5507,8180.0
2017-12-26 12:50:00,144.67,144.67,144.54,144.57,3116.0,111.5276,111.5276,111.4274,111.4505,3116.0
2017-12-26 12:55:00,144.57,144.67,144.57,144.63,1700.0,111.4505,111.5276,111.4505,111.4967,1700.0
2017-12-26 13:00:00,144.63,144.64,144.58,144.64,2572.0,111.4967,111.5045,111.4582,111.5045,2572.0
2017-12-26 13:05:00,144.7,144.7,144.65,144.65,2200.0,111.5507,111.5507,111.5122,111.5122,2200.0
2017-12-26 13:10:00,144.66,144.75,144.66,144.68,3567.0,111.5199,111.5893,111.5199,111.5353,3567.0
2017-12-26 13:15:00,144.68,144.7,144.63,144.7,2832.0,111.5353,111.5507,111.4967,111.5507,2832.0
2017-12-26 13:20:00,144.69,144.73,144.64,144.73,2779.0,111.543,111.5738,111.5045,111.5738,2779.0
2017-12-26 13:25:00,144.78,144.83,144.77,144.8,1696.0,111.6124,111.6509,111.6047,111.6278,1696.0
2017-12-26 13:30:00,144.83,144.9,144.82,144.87,2650.0,111.6509,111.7049,111.6432,111.6818,2650.0
2017-12-26 13:35:00,144.9,144.93,144.88,144.92,4062.0,111.7049,111.728,111.6895,111.7203,4062.0
2017-12-26 13:40:00,144.92,144.95,144.87,144.88,3864.0,111.7203,111.7434,111.6818,111.6895,3864.0
2017-12-26 13:45:00,144.87,144.97,144.87,144.89,3954.0,111.6818,111.7589,111.6818,111.6972,3954.0
2017-12-26 13:50:00,144.89,145.01,144.89,144.94,6606.0,111.6972,111.7897,111.6972,111.7357,6606.0
2017-12-26 13:55:00,144.92,144.95,144.78,144.78,9869.0,111.7203,111.7434,111.6124,111.6124,9869.0
2017-12-26 14:00:00,144.81,144.83,144.74,144.77,4706.0,111.6355,111.6509,111.5815,111.6047,4706.0
2017-12-26 14:05:00,144.84,144.84,144.72,144.72,6248.0,111.6586,111.6586,111.5661,111.5661,6248.0
2017-12-26 14:10:00,144.69,144.69,144.54,144.54,5112.0,111.543,111.543,111.4274,111.4274,5112.0
2017-12-26 14:15:00,144.54,144.72,144.53,144.67,3784.0,111.4274,111.5661,111.4197,111.5276,3784.0
2017-12-26 14:20:00,144.66,144.68,144.62,144.65,2645.0,111.5199,111.5353,111.489,111.5122,2645.0
2017-12-26 14:25:00,144.66,144.75,144.66,144.74,2100.0,111.5199,111.5893,111.5199,111.5815,2100.0
2017-12-26 14:30:00,144.78,144.85,144.76,144.82,2535.0,111.6124,111.6663,111.597,111.6432,2535.0
2017-12-26 14:35:00,144.82,144.83,144.79,144.8,6201.0,111.6432,111.6509,111.6201,111.6278,6201.0
2017-12-26 14:40:00,144.83,144.91,144.82,144.88,4570.0,111.6509,111.7126,111.6432,111.6895,4570.0
2017-12-26 14:45:00,144.93,144.95,144.91,144.93,3581.0,111.728,111.7434,111.7126,111.728,3581.0
2017-12-26 14:50:00,144.94,144.95,144.87,144.9,6107.0,111.7357,111.7434,111.6818,111.7049,6107.0
2017-12-26 14:55:00,144.96,144.96,144.9,144.94,9859.0,111.7511,111.7511,111.7049,111.7357,9859.0
2017-12-26 15:00:00,144.9,144.93,144.85,144.93,3475.0,111.7049,111.728,111.6663,111.728,3475.0
2017-12-26 15:05:00,144.91,144.96,144.83,144.85,8949.0,111.7126,111.7511,111.6509,111.6663,8949.0
2017-12-26 15:10:00,144.85,144.85,144.79,144.82,3139.0,111.6663,111.6663,111.6201,111.6432,3139.0
2017-12-26 15:15:00,144.8,144.82,144.77,144.78,9601.0,111.6278,111.6432,111.6047,111.6124,9601.0
2017-12-26 15:20:00,144.77,144.87,144.77,144.81,6640.0,111.6047,111.6818,111.6047,111.6355,6640.0
2017-12-26 15:25:00,144.81,144.89,144.8,144.84,5345.0,111.6355,111.6972,111.6278,111.6586,5345.0
2017-12-26 15:30:00,144.86,144.86,144.74,144.74,8490.0,111.6741,111.6741,111.5815,111.5815,8490.0
2017-12-26 15:35:00,144.73,144.81,144.7,144.77,12587.0,111.5738,111.6355,111.5507,111.6047,12587.0
2017-12-26 15:40:00,144.78,144.84,144.73,144.78,13683.0,111.6124,111.6586,111.5738,111.6124,13683.0
2017-12-26 15:45:00,144.79,144.99,144.78,144.99,22201.0,111.6201,111.7743,111.6124,111.7743,22201.0
2017-12-26 15:50:00,145.0,145.03,144.84,144.91,19988.0,111.782,111.8051,111.6586,111.7126,19988.0
2017-12-26 15:55:00,144.91,145.0,144.79,144.9,45404.0,111.7126,111.782,111.6201,111.7049,45404.0
2017-12-27 09:30:00,145.28,145.29,144.98,145.08,18970.0,111.9978,112.0055,111.7666,111.8437,18970.0
2017-12-27 09:35:00,145.07,145.08,144.59,144.7,13898.0,111.8359,111.8437,111.4659,111.5507,13898.0
2017-12-27 09:40:00,144.77,145.2,144.76,145.06,9873.0,111.6047,111.9362,111.597,111.8282,9873.0
2017-12-27 09:45:00,145.04,145.04,144.7,144.91,11654.0,111.8128,111.8128,111.5507,111.7126,11654.0
2017-12-27 09:50:00,144.87,145.03,144.81,144.81,12448.0,111.6818,111.8051,111.6355,111.6355,12448.0
2017-12-27 09:55:00,144.84,144.95,144.72,144.75,8444.0,111.6586,111.7434,111.5661,111.5893,8444.0
2017-12-27 10:00:00,144.75,145.01,144.75,144.9,8945.0,111.5893,111.7897,111.5893,111.7049,8945.0
2017-12-27 10:05:00,144.95,145.27,144.95,145.21,8128.0,111.7434,111.9901,111.7434,111.9439,8128.0
2017-12-27 10:10:00,145.29,145.29,144.96,145.13,6623.0,112.0055,112.0055,111.7511,111.8822,6623.0
2017-12-27 10:15:00,145.12,145.21,145.09,145.1,7685.0,111.8745,111.9439,111.8514,111.8591,7685.0
2017-12-27 10:20:00,145.08,145.25,144.95,145.25,8706.0,111.8437,111.9747,111.7434,111.9747,8706.0
2017-12-27 10:25:00,145.22,145.29,145.12,145.18,9176.0,111.9516,112.0055,111.8745,111.9207,9176.0
2017-12-27 10:30:00,145.18,145.27,145.16,145.24,7566.0,111.9207,111.9901,111.9053,111.967,7566.0
2017-12-27 10:35:00,145.22,145.36,145.21,145.23,4971.0,111.9516,112.0595,111.9439,111.9593,4971.0
2017-12-27 10:40:00,145.25,145.35,145.13,145.16,10269.0,111.9747,112.0518,111.8822,111.9053,10269.0
2017-12-27 10:45:00,145.16,145.3,145.11,145.3,3604.0,111.9053,112.0133,111.8668,112.0133,3604.0
2017-12-27 10:50:00,145.31,145.4,145.18,145.4,9923.0,112.021,112.0903,111.9207,112.0903,9923.0
2017-12-27 10:55:00,145.46,145.53,145.44,145.45,5007.0,112.1366,112.1906,112.1212,112.1289,5007.0
2017-12-27 11:00:00,145.46,145.51,145.22,145.23,7571.0,112.1366,112.1751,111.9516,111.9593,7571.0
2017-12-27 11:05:00,145.21,145.3,145.21,145.23,4609.0,111.9439,112.0133,111.9439,111.9593,4609.0
2017-12-27 11:10:00,145.26,145.35,145.22,145.3,7747.0,111.9824,112.0518,111.9516,112.0133,7747.0
2017-12-27 11:15:00,145.31,145.38,145.26,145.33,7747.0,112.021,112.0749,111.9824,112.0364,7747.0
2017-12-27 11:20:00,145.3,145.44,145.3,145.44,7653.0,112.0133,112.1212,112.0133,112.1212,7653.0
2017-12-27 11:25:00,145.45,145.5,145.39,145.46,6834.0,112.1289,112.1674,112.0826,112.1366,6834.0
2017-12-27 11:30:00,145.46,145.48,145.37,145.37,12290.0,112.1366,112.152,112.0672,112.0672,12290.0
2017-12-27 11:35:00,145.39,145.43,145.26,145.28,8976.0,112.0826,112.1135,111.9824,111.9978,8976.0
2017-12-27 11:40:00,145.27,145.32,145.19,145.2,10074.0,111.9901,112.0287,111.9285,111.9362,10074.0
2017-12-27 11:45:00,145.22,145.27,145.19,145.22,3030.0,111.9516,111.9901,111.9285,111.9516,3030.0
2017-12-27 11:50:00,145.24,145.38,145.24,145.35,10479.0,111.967,112.0749,111.967,112.0518,10479.0
2017-12-27 11:55:00,145.38,145.38,145.19,145.31,5780.0,112.0749,112.0749,111.9285,112.021,5780.0
2017-12-27 12:00:00,145.27,145.33,145.13,145.16,2733.0,111.9901,112.0364,111.8822,111.9053,2733.0
2017-12-27 12:05:00,145.19,145.28,145.18,145.24,1675.0,111.9285,111.9978,111.9207,111.967,1675.0
2017-12-27 12:10:00,145.24,145.28,145.16,145.16,5156.0,111.967,111.9978,111.9053,111.9053,5156.0
2017-12-27 12:15:00,145.2,145.23,145.08,145.08,3100.0,111.9362,111.9593,111.8437,111.8437,3100.0
2017-12-27 12:20:00,145.12,145.21,145.09,145.09,2502.0,111.8745,111.9439,111.8514,111.8514,2502.0
2017-12-27 12:25:00,145.08,145.14,145.02,145.12,4107.0,111.8437,111.8899,111.7974,111.8745,4107.0
2017-12-27 12:30:00,145.05,145.19,145.05,145.12,1300.0,111.8205,111.9285,111.8205,111.8745,1300.0
2017-12-27 12:35:00,145.17,145.26,145.15,145.21,5144.0,111.913,111.9824,111.8976,111.9439,5144.0
2017-12-27 12:40:00,145.15,145.24,145.15,145.15,3800.0,111.8976,111.967,111.8976,111.8976,3800.0
2017-12-27 12:45:00,145.19,145.2,145.15,145.16,950.0,111.9285,111.9362,111.8976,111.9053,950.0
2017-12-27 12:50:00,145.15,145.22,145.13,145.15,2972.0,111.8976,111.9516,111.8822,111.8976,2972.0
2017-12-27 12:55:00,145.15,145.17,144.93,145.0,6944.0,111.8976,111.913,111.728,111.782,6944.0
2017-12-27 13:00:00,144.99,145.01,144.92,145.01,5025.0,111.7743,111.7897,111.7203,111.7897,5025.0
2017-12-27 13:05:00,144.98,145.06,144.98,145.01,3200.0,111.7666,111.8282,111.7666,111.7897,3200.0
2017-12-27 13:10:00,145.05,145.06,144.9,144.9,2671.0,111.8205,111.8282,111.7049,111.7049,2671.0
2017-12-27 13:15:00,144.9,144.94,144.84,144.94,2857.0,111.7049,111.7357,111.6586,111.7357,2857.0
2017-12-27 13:20:00,144.96,144.96,144.85,144.93,3468.0,111.7511,111.7511,111.6663,111.728,3468.0
2017-12-27 13:25:00,144.93,144.94,144.86,144.86,920.0,111.728,111.7357,111.6741,111.6741,920.0
2017-12-27 13:30:00,144.85,144.86,144.75,144.75,2100.0,111.6663,111.6741,111.5893,111.5893,2100.0
2017-12-27 13:35:00,144.82,144.88,144.79,144.85,2952.0,111.6432,111.6895,111.6201,111.6663,2952.0
2017-12-27 13:40:00,144.89,144.97,144.88,144.93,3225.0,111.6972,111.7589,111.6895,111.728,3225.0
2017-12-27 13:45:00,144.91,144.92,144.8,144.92,5025.0,111.7126,111.7203,111.6278,111.7203,5025.0
2017-12-27 13:50:00,144.89,144.95,144.84,144.84,2513.0,111.6972,111.7434,111.6586,111.6586,2513.0
2017-12-27 13:55:00,144.87,144.9,144.83,144.9,3639.0,111.6818,111.7049,111.6509,111.7049,3639.0
2017-12-27 14:00:00,144.85,144.88,144.8,144.82,5185.0,111.6663,111.6895,111.6278,111.6432,5185.0
2017-12-27 14:05:00,144.85,144.85,144.76,144.8,2970.0,111.6663,111.6663,111.597,111.6278,2970.0
2017-12-27 14:10:00,144.81,144.83,144.69,144.75,3500.0,111.6355,111.6509,111.543,111.5893,3500.0
2017-12-27 14:15:00,144.76,144.78,144.6,144.61,5978.0,111.597,111.6124,111.4736,111.4813,5978.0
2017-12-27 14:20:00,144.62,144.62,144.53,144.57,8708.0,111.489,111.489,111.4197,111.4505,8708.0
2017-12-27 14:25:00,144.57,144.77,144.57,144.76,6352.0,111.4505,111.6047,111.4505,111.597,6352.0
2017-12-27 14:30:00,144.83,144.83,144.61,144.61,2492.0,111.6509,111.6509,111.4813,111.4813,2492.0
2017-12-27 14:35:00,144.57,144.62,144.51,144.51,4591.0,111.4505,111.489,111.4042,111.4042,4591.0
2017-12-27 14:40:00,144.53,144.56,144.46,144.49,3829.0,111.4197,111.4428,111.3657,111.3888,3829.0
2017-12-27 14:45:00,144.51,144.61,144.45,144.57,5245.0,111.4042,111.4813,111.358,111.4505,5245.0
2017-12-27 14:50:00,144.58,144.58,144.46,144.47,8347.0,111.4582,111.4582,111.3657,111.3734,8347.0
2017-12-27 14:55:00,144.49,144.6,144.47,144.52,8943.0,111.3888,111.4736,111.3734,111.4119,8943.0
2017-12-27 15:00:00,144.55,144.67,144.55,144.63,7085.0,111.4351,111.5276,111.4351,111.4967,7085.0
2017-12-27 15:05:00,144.66,144.75,144.63,144.7,4049.0,111.5199,111.5893,111.4967,111.5507,4049.0
2017-12-27 15:10:00,144.71,144.81,144.7,144.72,3627.0,111.5584,111.6355,111.5507,111.5661,3627.0
2017-12-27 15:15:00,144.72,144.77,144.68,144.75,5133.0,111.5661,111.6047,111.5353,111.5893,5133.0
2017-12-27 15:20:00,144.73,144.77,144.7,144.76,4350.0,111.5738,111.6047,111.5507,111.597,4350.0
2017-12-27 15:25:00,144.76,144.81,144.74,144.77,6626.0,111.597,111.6355,111.5815,111.6047,6626.0
2017-12-27 15:30:00,144.8,144.85,144.76,144.83,13306.0,111.6278,111.6663,111.597,111.6509,13306.0
2017-12-27 15:35:00,144.84,144.84,144.77,144.81,14639.0,111.6586,111.6586,111.6047,111.6355,14639.0
2017-12-27 15:40:00,144.82,144.9,144.79,144.84,15857.0,111.6432,111.7049,111.6201,111.6586,15857.0
2017-12-27 15:45:00,144.85,144.86,144.7,144.77,15457.0,111.6663,111.6741,111.5507,111.6047,15457.0
2017-12-27 15:50:00,144.77,144.94,144.76,144.93,17888.0,111.6047,111.7357,111.597,111.728,17888.0
2017-12-27 15:55:00,144.94,145.06,144.92,144.97,57363.0,111.7357,111.8282,111.7203,111.7589,57363.0
2017-12-28 09:30:00,145.0,145.06,144.86,145.06,22760.0,111.782,111.8282,111.6741,111.8282,22760.0
2017-12-28 09:35:00,145.05,145.09,144.81,145.08,12209.0,111.8205,111.8514,111.6355,111.8437,12209.0
2017-12-28 09:40:00,145.1,145.25,145.04,145.24,19539.0,111.8591,111.9747,111.8128,111.967,19539.0
2017-12-28 09:45:00,145.12,145.12,144.72,144.75,10257.0,111.8745,111.8745,111.5661,111.5893,10257.0
2017-12-28 09:50:00,144.88,145.01,144.71,144.92,17871.0,111.6895,111.7897,111.5584,111.7203,17871.0
2017-12-28 09:55:00,144.89,145.24,144.76,145.21,10243.0,111.6972,111.967,111.597,111.9439,10243.0
2017-12-28 10:00:00,145.2,145.45,145.14,145.21,18829.0,111.9362,112.1289,111.8899,111.9439,18829.0
2017-12-28 10:05:00,145.19,145.36,145.19,145.24,15203.0,111.9285,112.0595,111.9285,111.967,15203.0
2017-12-28 10:10:00,145.25,145.45,145.22,145.42,12475.0,111.9747,112.1289,111.9516,112.1058,12475.0
2017-12-28 10:15:00,145.38,145.55,145.34,145.43,10039.0,112.0749,112.206,112.0441,112.1135,10039.0
2017-12-28 10:20:00,145.39,145.51,145.35,145.48,6021.0,112.0826,112.1751,112.0518,112.152,6021.0
2017-12-28 10:25:00,145.48,145.5,145.43,145.44,10409.0,112.152,112.1674,112.1135,112.1212,10409.0
2017-12-28 10:30:00,145.42,145.44,145.1,145.1,10368.0,112.1058,112.1212,111.8591,111.8591,10368.0
2017-12-28 10:35:00,145.07,145.33,145.04,145.27,6879.0,111.8359,112.0364,111.8128,111.9901,6879.0
2017-12-28 10:40:00,145.31,145.52,145.3,145.52,6884.0,112.021,112.1829,112.0133,112.1829,6884.0
2017-12-28 10:45:00,145.49,145.5,145.28,145.3,9860.0,112.1597,112.1674,111.9978,112.0133,9860.0
2017-12-28 10:50:00,145.31,145.38,145.26,145.35,5671.0,112.021,112.0749,111.9824,112.0518,5671.0
2017-12-28 10:55:00,145.36,145.52,145.35,145.41,6085.0,112.0595,112.1829,112.0518,112.0981,6085.0
2017-12-28 11:00:00,145.4,145.46,145.15,145.19,15106.0,112.0903,112.1366,111.8976,111.9285,15106.0
2017-12-28 11:05:00,145.18,145.38,145.13,145.38,9386.0,111.9207,112.0749,111.8822,112.0749,9386.0
2017-12-28 11:10:00,145.37,145.45,145.26,145.26,8504.0,112.0672,112.1289,111.9824,111.9824,8504.0
2017-12-28 11:15:00,145.22,145.38,145.22,145.36,8097.0,111.9516,112.0749,111.9516,112.0595,8097.0
2017-12-28 11:20:00,145.37,145.43,145.33,145.35,12410.0,112.0672,112.1135,112.0364,112.0518,12410.0
2017-12-28 11:25:00,145.31,145.32,145.07,145.13,10250.0,112.021,112.0287,111.8359,111.8822,10250.0
2017-12-28 11:30:00,145.14,145.35,145.13,145.33,8199.0,111.8899,112.0518,111.8822,112.0364,8199.0
2017-12-28 11:35:00,145.33,145.35,145.26,145.28,10965.0,112.0364,112.0518,111.9824,111.9978,10965.0
2017-12-28 11:40:00,145.31,145.33,145.26,145.3,9031.0,112.021,112.0364,111.9824,112.0133,9031.0
2017-12-28 11:45:00,145.3,145.41,145.28,145.4,17640.0,112.0133,112.0981,111.9978,112.0903,17640.0
2017-12-28 11:50:00,145.41,145.51,145.37,145.48,10992.0,112.0981,112.1751,112.0672,112.152,10992.0
2017-12-28 11:55:00,145.51,145.54,145.37,145.42,10671.0,112.1751,112.1983,112.0672,112.1058,10671.0
2017-12-28 12:00:00,145.4,145.49,145.39,145.47,6036.0,112.0903,112.1597,112.0826,112.1443,6036.0
2017-12-28 12:05:00,145.47,145.5,145.41,145.47,7541.0,112.1443,112.1674,112.0981,112.1443,7541.0
2017-12-28 12:10:00,145.49,145.53,145.46,145.53,4708.0,112.1597,112.1906,112.1366,112.1906,4708.0
2017-12-28 12:15:00,145.55,145.57,145.48,145.48,4296.0,112.206,112.2214,112.152,112.152,4296.0
2017-12-28 12:20:00,145.53,145.57,145.48,145.5,5245.0,112.1906,112.2214,112.152,112.1674,5245.0
2017-12-28 12:25:00,145.5,145.57,145.5,145.54,5756.0,112.1674,112.2214,112.1674,112.1983,5756.0
2017-12-28 12:30:00,145.56,145.58,145.51,145.55,5620.0,112.2137,112.2291,112.1751,112.206,5620.0
2017-12-28 12:35:00,145.56,145.59,145.55,145.57,6392.0,112.2137,112.2368,112.206,112.2214,6392.0
2017-12-28 12:40:00,145.6,145.63,145.57,145.61,6423.0,112.2445,112.2677,112.2214,112.2522,6423.0
2017-12-28 12:45:00,145.62,145.68,145.55,145.57,8541.0,112.2599,112.3062,112.206,112.2214,8541.0
2017-12-28 12:50:00,145.59,145.6,145.55,145.6,7394.0,112.2368,112.2445,112.206,112.2445,7394.0
2017-12-28 12:55:00,145.56,145.68,145.56,145.65,5723.0,112.2137,112.3062,112.2137,112.2831,5723.0
2017-12-28 13:00:00,145.66,145.7,145.55,145.55,11364.0,112.2908,112.3216,112.206,112.206,11364.0
2017-12-28 13:05:00,145.56,145.57,145.49,145.53,4181.0,112.2137,112.2214,112.1597,112.1906,4181.0
2017-12-28 13:10:00,145.49,145.61,145.48,145.5,8424.0,112.1597,112.2522,112.152,112.1674,8424.0
2017-12-28 13:15:00,145.51,145.56,145.47,145.56,4004.0,112.1751,112.2137,112.1443,112.2137,4004.0
2017-12-28 13:20:00,145.59,145.67,145.54,145.55,8403.0,112.2368,112.2985,112.1983,112.206,8403.0
2017-12-28 13:25:00,145.59,145.61,145.55,145.58,4054.0,112.2368,112.2522,112.206,112.2291,4054.0
2017-12-28 13:30:00,145.59,145.62,145.53,145.6,5248.0,112.2368,112.2599,112.1906,112.2445,5248.0
2017-12-28 13:35:00,145.61,145.61,145.47,145.47,8863.0,112.2522,112.2522,112.1443,112.1443,8863.0
2017-12-28 13:40:00,145.48,145.48,145.35,145.38,8002.0,112.152,112.152,112.0518,112.0749,8002.0
2017-12-28 13:45:00,145.35,145.4,145.34,145.4,5990.0,112.0518,112.0903,112.0441,112.0903,5990.0
2017-12-28 13:50:00,145.41,145.41,145.36,145.38,4048.0,112.0981,112.0981,112.0595,112.0749,4048.0
2017-12-28 13:55:00,145.4,145.41,145.32,145.32,3982.0,112.0903,112.0981,112.0287,112.0287,3982.0
2017-12-28 14:00:00,145.32,145.39,145.31,145.32,6833.0,112.0287,112.0826,112.021,112.0287,6833.0
2017-12-28 14:05:00,145.33,145.43,145.31,145.31,6940.0,112.0364,112.1135,112.021,112.021,6940.0
2017-12-28 14:10:00,145.33,145.33,145.23,145.28,4058.0,112.0364,112.0364,111.9593,111.9978,4058.0
2017-12-28 14:15:00,145.3,145.3,145.24,145.28,8837.0,112.0133,112.0133,111.967,111.9978,8837.0
2017-12-28 14:20:00,145.27,145.31,145.24,145.28,5646.0,111.9901,112.021,111.967,111.9978,5646.0
2017-12-28 14:25:00,145.28,145.28,145.24,145.28,8673.0,111.9978,111.9978,111.967,111.9978,8673.0
2017-12-28 14:30:00,145.28,145.31,145.21,145.28,8363.0,111.9978,112.021,111.9439,111.9978,8363.0
2017-12-28 14:35:00,145.27,145.3,145.22,145.29,4938.0,111.9901,112.0133,111.9516,112.0055,4938.0
2017-12-28 14:40:00,145.35,145.36,145.32,145.32,7143.0,112.0518,112.0595,112.0287,112.0287,7143.0
2017-12-28 14:45:00,145.31,145.39,145.3,145.37,4591.0,112.021,112.0826,112.0133,112.0672,4591.0
2017-12-28 14:50:00,145.39,145.44,145.35,145.37,11869.0,112.0826,112.1212,112.0518,112.0672,11869.0
2017-12-28 14:55:00,145.4,145.46,145.39,145.45,5795.0,112.0903,112.1366,112.0826,112.1289,5795.0
2017-12-28 15:00:00,145.44,145.46,145.32,145.37,11803.0,112.1212,112.1366,112.0287,112.0672,11803.0
2017-12-28 15:05:00,145.37,145.44,145.37,145.4,4637.0,112.0672,112.1212,112.0672,112.0903,4637.0
2017-12-28 15:10:00,145.39,145.41,145.33,145.39,9542.0,112.0826,112.0981,112.0364,112.0826,9542.0
2017-12-28 15:15:00,145.39,145.41,145.36,145.39,4216.0,112.0826,112.0981,112.0595,112.0826,4216.0
2017-12-28 15:20:00,145.38,145.4,145.36,145.38,7262.0,112.0749,112.0903,112.0595,112.0749,7262.0
2017-12-28 15:25:00,145.38,145.44,145.35,145.43,10863.0,112.0749,112.1212,112.0518,112.1135,10863.0
2017-12-28 15:30:00,145.43,145.44,145.38,145.44,10611.0,112.1135,112.1212,112.0749,112.1212,10611.0
2017-12-28 15:35:00,145.45,145.48,145.43,145.47,9312.0,112.1289,112.152,112.1135,112.1443,9312.0
2017-12-28 15:40:00,145.46,145.52,145.43,145.48,13355.0,112.1366,112.1829,112.1135,112.152,13355.0
2017-12-28 15:45:00,145.49,145.53,145.47,145.47,16266.0,112.1597,112.1906,112.1443,112.1443,16266.0
2017-12-28 15:50:00,145.48,145.52,145.45,145.52,23834.0,112.152,112.1829,112.1289,112.1829,23834.0
2017-12-28 15:55:00,145.52,145.75,145.51,145.65,79990.0,112.1829,112.3602,112.1751,112.2831,79990.0
2017-12-29 09:30:00,146.12,146.2,145.56,145.73,14087.0,112.6454,112.7071,112.2137,112.3447,14087.0
2017-12-29 09:35:00,145.73,145.82,145.72,145.72,1825.0,112.3447,112.4141,112.337,112.337,1825.0
2017-12-29 09:40:00,145.78,146.05,145.73,145.93,8680.0,112.3833,112.5914,112.3447,112.4989,8680.0
2017-12-29 09:45:00,145.88,145.93,145.6,145.86,17443.0,112.4604,112.4989,112.2445,112.445,17443.0
2017-12-29 09:50:00,145.85,145.91,145.57,145.66,14877.0,112.4373,112.4835,112.2214,112.2908,14877.0
2017-12-29 09:55:00,145.67,145.77,145.55,145.69,8002.0,112.2985,112.3756,112.206,112.3139,8002.0
2017-12-29 10:00:00,145.7,145.78,145.5,145.53,8627.0,112.3216,112.3833,112.1674,112.1906,8627.0
2017-12-29 10:05:00,145.54,145.54,145.2,145.25,8595.0,112.1983,112.1983,111.9362,111.9747,8595.0
2017-12-29 10:10:00,145.33,145.34,145.04,145.04,7661.0,112.0364,112.0441,111.8128,111.8128,7661.0
2017-12-29 10:15:00,145.0,145.19,144.91,145.07,5927.0,111.782,111.9285,111.7126,111.8359,5927.0
2017-12-29 10:20:00,145.01,145.13,144.98,145.11,8060.0,111.7897,111.8822,111.7666,111.8668,8060.0
2017-12-29 10:25:00,145.14,145.31,145.07,145.28,6258.0,111.8899,112.021,111.8359,111.9978,6258.0
2017-12-29 10:30:00,145.3,145.3,145.1,145.12,11668.0,112.0133,112.0133,111.8591,111.8745,11668.0
2017-12-29 10:35:00,145.09,145.11,144.88,144.94,9587.0,111.8514,111.8668,111.6895,111.7357,9587.0
2017-12-29 10:40:00,144.9,145.04,144.88,144.94,3709.0,111.7049,111.8128,111.6895,111.7357,3709.0
2017-12-29 10:45:00,144.99,145.04,144.87,144.87,7512.0,111.7743,111.8128,111.6818,111.6818,7512.0
2017-12-29 10:50:00,144.89,145.01,144.84,144.98,8656.0,111.6972,111.7897,111.6586,111.7666,8656.0
2017-12-29 10:55:00,145.06,145.25,145.01,145.24,9130.0,111.8282,111.9747,111.7897,111.967,9130.0
2017-12-29 11:00:00,145.19,145.19,145.07,145.13,8611.0,111.9285,111.9285,111.8359,111.8822,8611.0
2017-12-29 11:05:00,145.14,145.14,145.02,145.05,8438.0,111.8899,111.8899,111.7974,111.8205,8438.0
2017-12-29 11:10:00,145.03,145.05,144.86,144.98,5768.0,111.8051,111.8205,111.6741,111.7666,5768.0
2017-12-29 11:15:00,144.93,145.0,144.89,144.98,8020.0,111.728,111.782,111.6972,111.7666,8020.0
2017-12-29 11:20:00,144.92,145.02,144.91,144.96,5803.0,111.7203,111.7974,111.7126,111.7511,5803.0
2017-12-29 11:25:00,144.96,145.0,144.93,144.97,2792.0,111.7511,111.782,111.728,111.7589,2792.0
2017-12-29 11:30:00,145.0,145.08,144.99,144.99,8051.0,111.782,111.8437,111.7743,111.7743,8051.0
2017-12-29 11:35:00,145.0,145.06,144.96,145.03,5700.0,111.782,111.8282,111.7511,111.8051,5700.0
2017-12-29 11:40:00,145.04,145.16,145.0,145.13,7468.0,111.8128,111.9053,111.782,111.8822,7468.0
2017-12-29 11:45:00,145.17,145.23,145.11,145.19,4650.0,111.913,111.9593,111.8668,111.9285,4650.0
2017-12-29 11:50:00,145.27,145.39,145.23,145.27,7421.0,111.9901,112.0826,111.9593,111.9901,7421.0
2017-12-29 11:55:00,145.29,145.33,145.1,145.17,4217.0,112.0055,112.0364,111.8591,111.913,4217.0
2017-12-29 12:00:00,145.23,145.23,145.13,145.13,4250.0,111.9593,111.9593,111.8822,111.8822,4250.0
2017-12-29 12:05:00,145.13,145.21,145.0,145.07,2900.0,111.8822,111.9439,111.782,111.8359,2900.0
2017-12-29 12:10:00,145.03,145.05,145.0,145.03,1500.0,111.8051,111.8205,111.782,111.8051,1500.0
2017-12-29 12:15:00,145.07,145.07,144.95,144.97,2600.0,111.8359,111.8359,111.7434,111.7589,2600.0
2017-12-29 12:20:00,144.95,144.99,144.95,144.95,2896.0,111.7434,111.7743,111.7434,111.7434,2896.0
2017-12-29 12:25:00,144.98,144.98,144.85,144.87,1743.0,111.7666,111.7666,111.6663,111.6818,1743.0
2017-12-29 12:30:00,144.9,144.93,144.85,144.91,3100.0,111.7049,111.728,111.6663,111.7126,3100.0
2017-12-29 12:35:00,144.93,144.97,144.91,144.94,1100.0,111.728,111.7589,111.7126,111.7357,1100.0
2017-12-29 12:40:00,144.97,145.03,144.96,145.03,2210.0,111.7589,111.8051,111.7511,111.8051,2210.0
2017-12-29 12:45:00,145.01,145.01,144.89,144.89,2500.0,111.7897,111.7897,111.6972,111.6972,2500.0
2017-12-29 12:50:00,144.89,144.99,144.88,144.92,2756.0,111.6972,111.7743,111.6895,111.7203,2756.0
2017-12-29 12:55:00,144.88,144.95,144.88,144.93,2339.0,111.6895,111.7434,111.6895,111.728,2339.0
2017-12-29 13:00:00,144.92,144.93,144.83,144.93,2665.0,111.7203,111.728,111.6509,111.728,2665.0
2017-12-29 13:05:00,144.9,144.95,144.9,144.95,3264.0,111.7049,111.7434,111.7049,111.7434,3264.0
2017-12-29 13:10:00,144.95,145.05,144.94,145.0,2092.0,111.7434,111.8205,111.7357,111.782,2092.0
2017-12-29 13:15:00,144.98,144.98,144.92,144.95,2159.0,111.7666,111.7666,111.7203,111.7434,2159.0
2017-12-29 13:20:00,144.97,144.99,144.94,144.99,1876.0,111.7589,111.7743,111.7357,111.7743,1876.0
2017-12-29 13:25:00,144.99,145.05,144.97,144.98,3700.0,111.7743,111.8205,111.7589,111.7666,3700.0
2017-12-29 13:30:00,145.01,145.07,145.01,145.04,1620.0,111.7897,111.8359,111.7897,111.8128,1620.0
2017-12-29 13:35:00,145.06,145.06,144.93,144.96,3386.0,111.8282,111.8282,111.728,111.7511,3386.0
2017-12-29 13:40:00,144.93,144.99,144.93,144.97,4649.0,111.728,111.7743,111.728,111.7589,4649.0
2017-12-29 13:45:00,144.99,145.0,144.96,144.99,2071.0,111.7743,111.782,111.7511,111.7743,2071.0
2017-12-29 13:50:00,144.98,144.98,144.82,144.86,9232.0,111.7666,111.7666,111.6432,111.6741,9232.0
2017-12-29 13:55:00,144.84,144.89,144.8,144.84,4750.0,111.6586,111.6972,111.6278,111.6586,4750.0
2017-12-29 14:00:00,144.81,144.89,144.76,144.88,17428.0,111.6355,111.6972,111.597,111.6895,17428.0
2017-12-29 14:05:00,144.88,144.88,144.76,144.78,7206.0,111.6895,111.6895,111.597,111.6124,7206.0
2017-12-29 14:10:00,144.76,144.81,144.67,144.75,6733.0,111.597,111.6355,111.5276,111.5893,6733.0
2017-12-29 14:15:00,144.78,144.82,144.73,144.8,3300.0,111.6124,111.6432,111.5738,111.6278,3300.0
2017-12-29 14:20:00,144.81,144.83,144.74,144.74,6316.0,111.6355,111.6509,111.5815,111.5815,6316.0
2017-12-29 14:25:00,144.77,144.87,144.72,144.84,4831.0,111.6047,111.6818,111.5661,111.6586,4831.0
2017-12-29 14:30:00,144.8,144.85,144.78,144.79,2800.0,111.6278,111.6663,111.6124,111.6201,2800.0
2017-12-29 14:35:00,144.79,144.79,144.72,144.78,5904.0,111.6201,111.6201,111.5661,111.6124,5904.0
2017-12-29 14:40:00,144.8,144.87,144.72,144.84,3920.0,111.6278,111.6818,111.5661,111.6586,3920.0
2017-12-29 14:45:00,144.86,144.87,144.78,144.86,7461.0,111.6741,111.6818,111.6124,111.6741,7461.0
2017-12-29 14:50:00,144.85,144.92,144.83,144.92,4280.0,111.6663,111.7203,111.6509,111.7203,4280.0
2017-12-29 14:55:00,144.93,144.95,144.88,144.94,6015.0,111.728,111.7434,111.6895,111.7357,6015.0
2017-12-29 15:00:00,144.93,144.94,144.84,144.89,7308.0,111.728,111.7357,111.6586,111.6972,7308.0
2017-12-29 15:05:00,144.92,144.98,144.9,144.98,4053.0,111.7203,111.7666,111.7049,111.7666,4053.0
2017-12-29 15:10:00,144.99,145.04,144.93,144.97,7721.0,111.7743,111.8128,111.728,111.7589,7721.0
2017-12-29 15:15:00,145.02,145.02,144.93,144.97,3472.0,111.7974,111.7974,111.728,111.7589,3472.0
2017-12-29 15:20:00,144.99,145.08,144.97,145.02,8379.0,111.7743,111.8437,111.7589,111.7974,8379.0
2017-12-29 15:25:00,144.98,145.04,144.94,145.04,5337.0,111.7666,111.8128,111.7357,111.8128,5337.0
2017-12-29 15:30:00,145.01,145.03,144.9,144.96,12401.0,111.7897,111.8051,111.7049,111.7511,12401.0
2017-12-29 15:35:00,144.96,144.96,144.8,144.81,9184.0,111.7511,111.7511,111.6278,111.6355,9184.0
2017-12-29 15:40:00,144.79,144.8,144.64,144.71,15951.0,111.6201,111.6278,111.5045,111.5584,15951.0
2017-12-29 15:45:00,144.71,144.86,144.69,144.85,16043.0,111.5584,111.6741,111.543,111.6663,16043.0
2017-12-29 15:50:00,144.84,144.84,144.58,144.59,22077.0,111.6586,111.6586,111.4582,111.4659,22077.0
2017-12-29 15:55:00,144.61,144.67,144.29,144.38,99316.0,111.4813,111.5276,111.2346,111.304,99316.0
2018-01-02 09:30:00,145.25,145.25,144.45,144.45,30329.0,111.9747,111.9747,111.358,111.358,30329.0
2018-01-02 09:35:00,144.61,144.96,144.47,144.85,22490.0,111.4813,111.7511,111.3734,111.6663,22490.0
2018-01-02 09:40:00,144.88,145.09,144.72,145.0,12121.0,111.6895,111.8514,111.5661,111.782,12121.0
2018-01-02 09:45:00,144.91,144.91,144.32,144.32,13403.0,111.7126,111.7126,111.2578,111.2578,13403.0
2018-01-02 09:50:00,144.34,144.71,144.3,144.64,28801.0,111.2732,111.5584,111.2423,111.5045,28801.0
2018-01-02 09:55:00,144.68,145.1,144.68,145.09,9315.0,111.5353,111.8591,111.5353,111.8514,9315.0
2018-01-02 10:00:00,145.0,145.31,144.97,145.2,12891.0,111.782,112.021,111.7589,111.9362,12891.0
2018-01-02 10:05:00,145.27,145.46,145.19,145.28,13707.0,111.9901,112.1366,111.9285,111.9978,13707.0
2018-01-02 10:10:00,145.24,145.24,144.86,144.87,27554.0,111.967,111.967,111.6741,111.6818,27554.0
2018-01-02 10:15:00,144.91,145.14,144.9,144.9,7732.0,111.7126,111.8899,111.7049,111.7049,7732.0
2018-01-02 10:20:00,144.9,145.03,144.69,144.73,14367.0,111.7049,111.8051,111.543,111.5738,14367.0
2018-01-02 10:25:00,144.72,144.84,144.72,144.75,16005.0,111.5661,111.6586,111.5661,111.5893,16005.0
2018-01-02 10:30:00,144.78,144.93,144.77,144.86,21591.0,111.6124,111.728,111.6047,111.6741,21591.0
2018-01-02 10:35:00,144.92,145.02,144.59,144.84,12287.0,111.7203,111.7974,111.4659,111.6586,12287.0
2018-01-02 10:40:00,144.81,144.94,144.68,144.87,9214.0,111.6355,111.7357,111.5353,111.6818,9214.0
2018-01-02 10:45:00,144.85,144.93,144.83,144.85,2895.0,111.6663,111.728,111.6509,111.6663,2895.0
2018-01-02 10:50:00,144.9,145.1,144.86,145.0,22461.0,111.7049,111.8591,111.6741,111.782,22461.0
2018-01-02 10:55:00,145.0,145.01,144.89,145.0,7991.0,111.782,111.7897,111.6972,111.782,7991.0
2018-01-02 11:00:00,144.94,145.06,144.88,145.04,10929.0,111.7357,111.8282,111.6895,111.8128,10929.0
2018-01-02 11:05:00,145.02,145.02,144.84,144.94,14120.0,111.7974,111.7974,111.6586,111.7357,14120.0
2018-01-02 11:10:00,144.95,144.99,144.87,144.92,4700.0,111.7434,111.7743,111.6818,111.7203,4700.0
2018-01-02 11:15:00,144.9,144.92,144.7,144.77,41850.0,111.7049,111.7203,111.5507,111.6047,41850.0
2018-01-02 11:20:00,144.78,144.92,144.75,144.87,13290.0,111.6124,111.7203,111.5893,111.6818,13290.0
2018-01-02 11:25:00,144.87,144.92,144.71,144.79,6933.0,111.6818,111.7203,111.5584,111.6201,6933.0
2018-01-02 11:30:00,144.84,144.87,144.67,144.87,12727.0,111.6586,111.6818,111.5276,111.6818,12727.0
2018-01-02 11:35:00,144.83,144.92,144.77,144.77,72850.0,111.6509,111.7203,111.6047,111.6047,72850.0
2018-01-02 11:40:00,144.74,144.81,144.7,144.7,14711.0,111.5815,111.6355,111.5507,111.5507,14711.0
2018-01-02 11:45:00,144.71,144.76,144.63,144.74,12854.0,111.5584,111.597,111.4967,111.5815,12854.0
2018-01-02 11:50:00,144.74,144.88,144.7,144.84,18529.0,111.5815,111.6895,111.5507,111.6586,18529.0
2018-01-02 11:55:00,144.81,144.91,144.77,144.8,9065.0,111.6355,111.7126,111.6047,111.6278,9065.0
2018-01-02 12:00:00,144.8,144.98,144.78,144.98,25018.0,111.6278,111.7666,111.6124,111.7666,25018.0
2018-01-02 12:05:00,144.98,145.15,144.97,145.11,23912.0,111.7666,111.8976,111.7589,111.8668,23912.0
2018-01-02 12:10:00,145.1,145.17,145.09,145.16,7892.0,111.8591,111.913,111.8514,111.9053,7892.0
2018-01-02 12:15:00,145.16,145.26,145.11,145.26,12655.0,111.9053,111.9824,111.8668,111.9824,12655.0
2018-01-02 12:20:00,145.26,145.26,145.1,145.17,11555.0,111.9824,111.9824,111.8591,111.913,11555.0
2018-01-02 12:25:00,145.17,145.26,145.16,145.24,9254.0,111.913,111.9824,111.9053,111.967,9254.0
2018-01-02 12:30:00,145.24,145.4,145.24,145.37,12594.0,111.967,112.0903,111.967,112.0672,12594.0
2018-01-02 12:35:00,145.36,145.42,145.06,145.17,47643.0,112.0595,112.1058,111.8282,111.913,47643.0
2018-01-02 12:40:00,145.17,145.26,145.01,145.02,11557.0,111.913,111.9824,111.7897,111.7974,11557.0
2018-01-02 12:45:00,145.0,145.03,144.9,144.94,15700.0,111.782,111.8051,111.7049,111.7357,15700.0
2018-01-02 12:50:00,144.91,144.99,144.86,144.86,6961.0,111.7126,111.7743,111.6741,111.6741,6961.0
2018-01-02 12:55:00,144.9,144.99,144.83,144.9,10117.0,111.7049,111.7743,111.6509,111.7049,10117.0
2018-01-02 13:00:00,144.88,144.97,144.83,144.94,32345.0,111.6895,111.7589,111.6509,111.7357,32345.0
2018-01-02 13:05:00,144.96,145.12,144.93,145.1,30596.0,111.7511,111.8745,111.728,111.8591,30596.0
2018-01-02 13:10:00,145.06,145.17,145.05,145.11,46759.0,111.8282,111.913,111.8205,111.8668,46759.0
2018-01-02 13:15:00,145.14,145.3,145.1,145.26,33029.0,111.8899,112.0133,111.8591,111.9824,33029.0
2018-01-02 13:20:00,145.25,145.33,145.18,145.21,43692.0,111.9747,112.0364,111.9207,111.9439,43692.0
2018-01-02 13:25:00,145.23,145.23,144.97,144.97,22987.0,111.9593,111.9593,111.7589,111.7589,22987.0
2018-01-02 13:30:00,144.96,144.98,144.76,144.81,15125.0,111.7511,111.7666,111.597,111.6355,15125.0
2018-01-02 13:35:00,144.81,144.9,144.8,144.8,5875.0,111.6355,111.7049,111.6278,111.6278,5875.0
2018-01-02 13:40:00,144.82,144.85,144.8,144.82,5450.0,111.6432,111.6663,111.6278,111.6432,5450.0
2018-01-02 13:45:00,144.83,144.91,144.71,144.72,40798.0,111.6509,111.7126,111.5584,111.5661,40798.0
2018-01-02 13:50:00,144.71,144.86,144.58,144.59,24730.0,111.5584,111.6741,111.4582,111.4659,24730.0
2018-01-02 13:55:00,144.55,144.58,144.49,144.54,13379.0,111.4351,111.4582,111.3888,111.4274,13379.0
2018-01-02 14:00:00,144.5,144.5,144.38,144.44,16507.0,111.3965,111.3965,111.304,111.3503,16507.0
2018-01-02 14:05:00,144.47,144.64,144.15,144.35,114551.0,111.3734,111.5045,111.1267,111.2809,114551.0
2018-01-02 14:10:00,144.35,144.4,143.96,144.07,29932.0,111.2809,111.3194,110.9802,111.065,29932.0
2018-01-02 14:15:00,144.07,144.42,144.05,144.12,34703.0,111.065,111.3349,111.0496,111.1036,34703.0
2018-01-02 14:20:00,144.11,144.33,144.06,144.24,25190.0,111.0959,111.2655,111.0573,111.1961,25190.0
2018-01-02 14:25:00,144.26,144.31,144.15,144.23,12374.0,111.2115,111.2501,111.1267,111.1884,12374.0
2018-01-02 14:30:00,144.26,144.33,144.21,144.23,14514.0,111.2115,111.2655,111.173,111.1884,14514.0
2018-01-02 14:35:00,144.23,144.36,144.07,144.16,33060.0,111.1884,111.2886,111.065,111.1344,33060.0
2018-01-02 14:40:00,144.13,144.3,144.1,144.23,10882.0,111.1113,111.2423,111.0882,111.1884,10882.0
2018-01-02 14:45:00,144.2,144.24,144.14,144.17,9498.0,111.1653,111.1961,111.119,111.1421,9498.0
2018-01-02 14:50:00,144.16,144.21,144.14,144.18,10566.0,111.1344,111.173,111.119,111.1498,10566.0
2018-01-02 14:55:00,144.2,144.29,144.12,144.21,7962.0,111.1653,111.2346,111.1036,111.173,7962.0
2018-01-02 15:00:00,144.15,144.16,144.06,144.1,3578.0,111.1267,111.1344,111.0573,111.0882,3578.0
2018-01-02 15:05:00,144.12,144.21,144.11,144.2,12892.0,111.1036,111.173,111.0959,111.1653,12892.0
2018-01-02 15:10:00,144.21,144.34,144.18,144.34,10557.0,111.173,111.2732,111.1498,111.2732,10557.0
2018-01-02 15:15:00,144.34,144.42,144.33,144.4,14621.0,111.2732,111.3349,111.2655,111.3194,14621.0
2018-01-02 15:20:00,144.42,144.43,144.35,144.39,12795.0,111.3349,111.3426,111.2809,111.3117,12795.0
2018-01-02 15:25:00,144.37,144.54,144.36,144.53,21304.0,111.2963,111.4274,111.2886,111.4197,21304.0
2018-01-02 15:30:00,144.48,144.48,144.42,144.46,16287.0,111.3811,111.3811,111.3349,111.3657,16287.0
2018-01-02 15:35:00,144.44,144.55,144.39,144.55,27806.0,111.3503,111.4351,111.3117,111.4351,27806.0
2018-01-02 15:40:00,144.53,144.55,144.45,144.54,39057.0,111.4197,111.4351,111.358,111.4274,39057.0
2018-01-02 15:45:00,144.53,144.54,144.44,144.44,42333.0,111.4197,111.4274,111.3503,111.3503,42333.0
2018-01-02 15:50:00,144.46,144.55,144.45,144.52,24483.0,111.3657,111.4351,111.358,111.4119,24483.0
2018-01-02 15:55:00,144.51,144.81,144.5,144.7,144878.0,111.4042,111.6355,111.3965,111.5507,144878.0
2018-01-03 09:30:00,144.6,145.14,144.42,145.03,23790.0,111.4736,111.8899,111.3349,111.8051,23790.0
2018-01-03 09:35:00,144.95,145.3,144.93,145.15,10570.0,111.7434,112.0133,111.728,111.8976,10570.0
2018-01-03 09:40:00,145.29,145.36,144.67,144.69,12916.0,112.0055,112.0595,111.5276,111.543,12916.0
2018-01-03 09:45:00,144.71,144.73,144.46,144.52,16658.0,111.5584,111.5738,111.3657,111.4119,16658.0
2018-01-03 09:50:00,144.55,144.61,144.37,144.61,20509.0,111.4351,111.4813,111.2963,111.4813,20509.0
2018-01-03 09:55:00,144.59,144.82,144.59,144.8,16523.0,111.4659,111.6432,111.4659,111.6278,16523.0
2018-01-03 10:00:00,144.84,144.91,144.63,144.83,29030.0,111.6586,111.7126,111.4967,111.6509,29030.0
2018-01-03 10:05:00,144.81,145.03,144.74,145.03,25915.0,111.6355,111.8051,111.5815,111.8051,25915.0
2018-01-03 10:10:00,144.98,145.02,144.73,144.95,16385.0,111.7666,111.7974,111.5738,111.7434,16385.0
2018-01-03 10:15:00,144.94,144.96,144.67,144.78,26098.0,111.7357,111.7511,111.5276,111.6124,26098.0
2018-01-03 10:20:00,144.84,144.94,144.74,144.91,35154.0,111.6586,111.7357,111.5815,111.7126,35154.0
2018-01-03 10:25:00,144.92,145.17,144.91,145.15,17989.0,111.7203,111.913,111.7126,111.8976,17989.0
2018-01-03 10:30:00,145.13,145.21,145.09,145.21,14513.0,111.8822,111.9439,111.8514,111.9439,14513.0
2018-01-03 10:35:00,145.21,145.23,144.98,145.19,14995.0,111.9439,111.9593,111.7666,111.9285,14995.0
2018-01-03 10:40:00,145.19,145.27,145.12,145.21,14442.0,111.9285,111.9901,111.8745,111.9439,14442.0
2018-01-03 10:45:00,145.17,145.17,145.01,145.06,18691.0,111.913,111.913,111.7897,111.8282,18691.0
2018-01-03 10:50:00,145.11,145.12,145.03,145.09,6626.0,111.8668,111.8745,111.8051,111.8514,6626.0
2018-01-03 10:55:00,145.14,145.16,144.98,145.05,11256.0,111.8899,111.9053,111.7666,111.8205,11256.0
2018-01-03 11:00:00,145.09,145.18,145.05,145.13,12515.0,111.8514,111.9207,111.8205,111.8822,12515.0
2018-01-03 11:05:00,145.08,145.18,145.01,145.05,10372.0,111.8437,111.9207,111.7897,111.8205,10372.0
2018-01-03 11:10:00,145.01,145.01,144.83,144.84,8510.0,111.7897,111.7897,111.6509,111.6586,8510.0
2018-01-03 11:15:00,144.85,144.91,144.78,144.82,16706.0,111.6663,111.7126,111.6124,111.6432,16706.0
2018-01-03 11:20:00,144.8,144.83,144.71,144.8,35296.0,111.6278,111.6509,111.5584,111.6278,35296.0
2018-01-03 11:25:00,144.8,144.81,144.68,144.72,24238.0,111.6278,111.6355,111.5353,111.5661,24238.0
2018-01-03 11:30:00,144.73,144.76,144.65,144.67,11733.0,111.5738,111.597,111.5122,111.5276,11733.0
2018-01-03 11:35:00,144.67,144.71,144.59,144.63,14430.0,111.5276,111.5584,111.4659,111.4967,14430.0
2018-01-03 11:40:00,144.66,144.68,144.53,144.54,18427.0,111.5199,111.5353,111.4197,111.4274,18427.0
2018-01-03 11:45:00,144.49,144.49,144.38,144.44,17310.0,111.3888,111.3888,111.304,111.3503,17310.0
2018-01-03 11:50:00,144.49,144.56,144.46,144.46,8731.0,111.3888,111.4428,111.3657,111.3657,8731.0
2018-01-03 11:55:00,144.48,144.6,144.48,144.58,8553.0,111.3811,111.4736,111.3811,111.4582,8553.0
2018-01-03 12:00:00,144.6,144.6,144.53,144.57,17216.0,111.4736,111.4736,111.4197,111.4505,17216.0
2018-01-03 12:05:00,144.59,144.7,144.56,144.66,12990.0,111.4659,111.5507,111.4428,111.5199,12990.0
2018-01-03 12:10:00,144.67,144.7,144.59,144.61,9922.0,111.5276,111.5507,111.4659,111.4813,9922.0
2018-01-03 12:15:00,144.6,144.65,144.54,144.59,11082.0,111.4736,111.5122,111.4274,111.4659,11082.0
2018-01-03 12:20:00,144.59,144.66,144.59,144.65,12164.0,111.4659,111.5199,111.4659,111.5122,12164.0
2018-01-03 12:25:00,144.65,144.65,144.5,144.62,5798.0,111.5122,111.5122,111.3965,111.489,5798.0
2018-01-03 12:30:00,144.63,144.66,144.51,144.51,9941.0,111.4967,111.5199,111.4042,111.4042,9941.0
2018-01-03 12:35:00,144.53,144.58,144.48,144.56,12406.0,111.4197,111.4582,111.3811,111.4428,12406.0
2018-01-03 12:40:00,144.56,144.66,144.53,144.65,10566.0,111.4428,111.5199,111.4197,111.5122,10566.0
2018-01-03 12:45:00,144.64,144.8,144.64,144.8,13672.0,111.5045,111.6278,111.5045,111.6278,13672.0
2018-01-03 12:50:00,144.81,144.96,144.8,144.9,9355.0,111.6355,111.7511,111.6278,111.7049,9355.0
2018-01-03 12:55:00,144.86,144.95,144.83,144.86,7460.0,111.6741,111.7434,111.6509,111.6741,7460.0
2018-01-03 13:00:00,144.87,144.87,144.8,144.84,4000.0,111.6818,111.6818,111.6278,111.6586,4000.0
2018-01-03 13:05:00,144.86,144.91,144.83,144.88,6146.0,111.6741,111.7126,111.6509,111.6895,6146.0
2018-01-03 13:10:00,144.9,144.95,144.87,144.9,6110.0,111.7049,111.7434,111.6818,111.7049,6110.0
2018-01-03 13:15:00,144.9,145.0,144.9,144.91,10135.0,111.7049,111.782,111.7049,111.7126,10135.0
2018-01-03 13:20:00,144.89,144.97,144.89,144.93,4513.0,111.6972,111.7589,111.6972,111.728,4513.0
2018-01-03 13:25:00,144.93,144.97,144.86,144.95,6954.0,111.728,111.7589,111.6741,111.7434,6954.0
2018-01-03 13:30:00,144.94,144.95,144.88,144.88,8289.0,111.7357,111.7434,111.6895,111.6895,8289.0
2018-01-03 13:35:00,144.89,144.93,144.83,144.83,13983.0,111.6972,111.728,111.6509,111.6509,13983.0
2018-01-03 13:40:00,144.81,144.84,144.68,144.69,13294.0,111.6355,111.6586,111.5353,111.543,13294.0
2018-01-03 13:45:00,144.69,144.79,144.67,144.71,12804.0,111.543,111.6201,111.5276,111.5584,12804.0
2018-01-03 13:50:00,144.74,144.8,144.72,144.74,13578.0,111.5815,111.6278,111.5661,111.5815,13578.0
2018-01-03 13:55:00,144.76,144.76,144.58,144.63,11645.0,111.597,111.597,111.4582,111.4967,11645.0
2018-01-03 14:00:00,144.58,144.69,144.57,144.58,28145.0,111.4582,111.543,111.4505,111.4582,28145.0
2018-01-03 14:05:00,144.62,144.64,144.53,144.62,22376.0,111.489,111.5045,111.4197,111.489,22376.0
2018-01-03 14:10:00,144.61,144.73,144.58,144.66,46733.0,111.4813,111.5738,111.4582,111.5199,46733.0
2018-01-03 14:15:00,144.66,144.69,144.56,144.57,41566.0,111.5199,111.543,111.4428,111.4505,41566.0
2018-01-03 14:20:00,144.58,144.59,144.45,144.53,8125.0,111.4582,111.4659,111.358,111.4197,8125.0
2018-01-03 14:25:00,144.51,144.53,144.38,144.38,18681.0,111.4042,111.4197,111.304,111.304,18681.0
2018-01-03 14:30:00,144.38,144.44,144.31,144.34,23794.0,111.304,111.3503,111.2501,111.2732,23794.0
2018-01-03 14:35:00,144.35,144.46,144.31,144.4,46423.0,111.2809,111.3657,111.2501,111.3194,46423.0
2018-01-03 14:40:00,144.43,144.59,144.4,144.56,17390.0,111.3426,111.4659,111.3194,111.4428,17390.0
2018-01-03 14:45:00,144.58,144.68,144.51,144.65,16075.0,111.4582,111.5353,111.4042,111.5122,16075.0
2018-01-03 14:50:00,144.63,144.63,144.5,144.51,5445.0,111.4967,111.4967,111.3965,111.4042,5445.0
2018-01-03 14:55:00,144.52,144.61,144.51,144.61,6700.0,111.4119,111.4813,111.4042,111.4813,6700.0
2018-01-03 15:00:00,144.59,144.64,144.37,144.37,15331.0,111.4659,111.5045,111.2963,111.2963,15331.0
2018-01-03 15:05:00,144.41,144.44,144.31,144.38,15965.0,111.3271,111.3503,111.2501,111.304,15965.0
2018-01-03 15:10:00,144.4,144.4,144.32,144.34,11719.0,111.3194,111.3194,111.2578,111.2732,11719.0
2018-01-03 15:15:00,144.36,144.38,144.34,144.36,16138.0,111.2886,111.304,111.2732,111.2886,16138.0
2018-01-03 15:20:00,144.37,144.38,144.3,144.36,22315.0,111.2963,111.304,111.2423,111.2886,22315.0
2018-01-03 15:25:00,144.37,144.47,144.31,144.45,13573.0,111.2963,111.3734,111.2501,111.358,13573.0
2018-01-03 15:30:00,144.44,144.62,144.44,144.61,56979.0,111.3503,111.489,111.3503,111.4813,56979.0
2018-01-03 15:35:00,144.65,144.78,144.62,144.78,21493.0,111.5122,111.6124,111.489,111.6124,21493.0
2018-01-03 15:40:00,144.78,144.79,144.61,144.7,15938.0,111.6124,111.6201,111.4813,111.5507,15938.0
2018-01-03 15:45:00,144.7,144.75,144.54,144.55,14951.0,111.5507,111.5893,111.4274,111.4351,14951.0
2018-01-03 15:50:00,144.55,144.83,144.48,144.8,36473.0,111.4351,111.6509,111.3811,111.6278,36473.0
2018-01-03 15:55:00,144.81,144.82,144.54,144.68,124356.0,111.6355,111.6432,111.4274,111.5353,124356.0
2018-01-04 09:30:00,145.07,145.22,144.94,145.15,43937.0,111.8359,111.9516,111.7357,111.8976,43937.0
2018-01-04 09:35:00,145.15,145.68,145.12,145.68,46107.0,111.8976,112.3062,111.8745,112.3062,46107.0
2018-01-04 09:40:00,145.68,146.2,145.68,146.18,27837.0,112.3062,112.7071,112.3062,112.6917,27837.0
2018-01-04 09:45:00,146.2,146.32,145.99,146.27,32965.0,112.7071,112.7996,112.5452,112.761,32965.0
2018-01-04 09:50:00,146.24,146.28,145.97,146.06,46511.0,112.7379,112.7687,112.5298,112.5991,46511.0
2018-01-04 09:55:00,146.04,146.57,146.01,146.57,92718.0,112.5837,112.9923,112.5606,112.9923,92718.0
2018-01-04 10:00:00,146.54,146.9,146.51,146.88,19519.0,112.9692,113.2467,112.9461,113.2313,19519.0
2018-01-04 10:05:00,146.89,147.12,146.84,146.9,20782.0,113.239,113.4163,113.2005,113.2467,20782.0
2018-01-04 10:10:00,146.98,146.98,146.73,146.88,21895.0,113.3084,113.3084,113.1157,113.2313,21895.0
2018-01-04 10:15:00,146.9,146.99,146.58,146.74,25768.0,113.2467,113.3161,113.0,113.1234,25768.0
2018-01-04 10:20:00,146.76,146.94,146.7,146.89,32330.0,113.1388,113.2775,113.0925,113.239,32330.0
2018-01-04 10:25:00,146.88,146.91,146.33,146.46,22550.0,113.2313,113.2544,112.8073,112.9075,22550.0
2018-01-04 10:30:00,146.44,146.49,146.23,146.38,19013.0,112.8921,112.9306,112.7302,112.8458,19013.0
2018-01-04 10:35:00,146.39,146.48,146.2,146.23,20630.0,112.8535,112.9229,112.7071,112.7302,20630.0
2018-01-04 10:40:00,146.27,146.34,146.19,146.19,47758.0,112.761,112.815,112.6994,112.6994,47758.0
2018-01-04 10:45:00,146.16,146.22,145.95,145.95,21667.0,112.6762,112.7225,112.5143,112.5143,21667.0
2018-01-04 10:50:00,145.95,145.98,145.72,145.85,60423.0,112.5143,112.5375,112.337,112.4373,60423.0
2018-01-04 10:55:00,145.85,145.98,145.71,145.98,61590.0,112.4373,112.5375,112.3293,112.5375,61590.0
2018-01-04 11:00:00,145.97,146.0,145.76,145.9,43547.0,112.5298,112.5529,112.3679,112.4758,43547.0
2018-01-04 11:05:00,145.92,145.93,145.75,145.84,8260.0,112.4912,112.4989,112.3602,112.4295,8260.0
2018-01-04 11:10:00,145.86,145.93,145.77,145.84,10676.0,112.445,112.4989,112.3756,112.4295,10676.0
2018-01-04 11:15:00,145.83,145.86,145.47,145.6,13801.0,112.4218,112.445,112.1443,112.2445,13801.0
2018-01-04 11:20:00,145.61,145.65,145.35,145.35,17114.0,112.2522,112.2831,112.0518,112.0518,17114.0
2018-01-04 11:25:00,145.36,145.44,145.2,145.21,15579.0,112.0595,112.1212,111.9362,111.9439,15579.0
2018-01-04 11:30:00,145.26,145.29,145.12,145.26,11580.0,111.9824,112.0055,111.8745,111.9824,11580.0
2018-01-04 11:35:00,145.25,145.32,145.06,145.13,8579.0,111.9747,112.0287,111.8282,111.8822,8579.0
2018-01-04 11:40:00,145.15,145.34,145.12,145.24,7934.0,111.8976,112.0441,111.8745,111.967,7934.0
2018-01-04 11:45:00,145.26,145.33,145.21,145.27,7160.0,111.9824,112.0364,111.9439,111.9901,7160.0
2018-01-04 11:50:00,145.29,145.29,145.09,145.12,6302.0,112.0055,112.0055,111.8514,111.8745,6302.0
2018-01-04 11:55:00,145.09,145.36,145.09,145.33,25253.0,111.8514,112.0595,111.8514,112.0364,25253.0
2018-01-04 12:00:00,145.33,145.38,145.26,145.27,30379.0,112.0364,112.0749,111.9824,111.9901,30379.0
2018-01-04 12:05:00,145.29,145.35,145.24,145.28,38867.0,112.0055,112.0518,111.967,111.9978,38867.0
2018-01-04 12:10:00,145.29,145.36,145.26,145.26,25205.0,112.0055,112.0595,111.9824,111.9824,25205.0
2018-01-04 12:15:00,145.25,145.28,145.15,145.18,25985.0,111.9747,111.9978,111.8976,111.9207,25985.0
2018-01-04 12:20:00,145.18,145.2,145.06,145.07,14659.0,111.9207,111.9362,111.8282,111.8359,14659.0
2018-01-04 12:25:00,145.06,145.11,144.95,145.01,19086.0,111.8282,111.8668,111.7434,111.7897,19086.0
2018-01-04 12:30:00,145.01,145.02,144.93,144.95,44653.0,111.7897,111.7974,111.728,111.7434,44653.0
2018-01-04 12:35:00,144.95,145.03,144.9,144.9,58886.0,111.7434,111.8051,111.7049,111.7049,58886.0
2018-01-04 12:40:00,144.93,145.01,144.9,144.99,59889.0,111.728,111.7897,111.7049,111.7743,59889.0
2018-01-04 12:45:00,145.02,145.09,144.96,145.04,69336.0,111.7974,111.8514,111.7511,111.8128,69336.0
2018-01-04 12:50:00,145.06,145.34,145.01,145.33,64738.0,111.8282,112.0441,111.7897,112.0364,64738.0
2018-01-04 12:55:00,145.32,145.57,145.32,145.49,35615.0,112.0287,112.2214,112.0287,112.1597,35615.0
2018-01-04 13:00:00,145.47,145.5,145.21,145.27,39041.0,112.1443,112.1674,111.9439,111.9901,39041.0
2018-01-04 13:05:00,145.28,145.36,145.16,145.36,28233.0,111.9978,112.0595,111.9053,112.0595,28233.0
2018-01-04 13:10:00,145.36,145.39,145.18,145.36,20643.0,112.0595,112.0826,111.9207,112.0595,20643.0
2018-01-04 13:15:00,145.39,145.46,145.36,145.42,21251.0,112.0826,112.1366,112.0595,112.1058,21251.0
2018-01-04 13:20:00,145.4,145.43,145.28,145.34,31876.0,112.0903,112.1135,111.9978,112.0441,31876.0
2018-01-04 13:25:00,145.34,145.35,145.22,145.3,33711.0,112.0441,112.0518,111.9516,112.0133,33711.0
2018-01-04 13:30:00,145.28,145.28,145.12,145.23,12636.0,111.9978,111.9978,111.8745,111.9593,12636.0
2018-01-04 13:35:00,145.23,145.25,145.17,145.2,13421.0,111.9593,111.9747,111.913,111.9362,13421.0
2018-01-04 13:40:00,145.21,145.26,145.15,145.22,11520.0,111.9439,111.9824,111.8976,111.9516,11520.0
2018-01-04 13:45:00,145.24,145.28,145.15,145.24,9392.0,111.967,111.9978,111.8976,111.967,9392.0
2018-01-04 13:50:00,145.22,145.24,145.11,145.17,17735.0,111.9516,111.967,111.8668,111.913,17735.0
2018-01-04 13:55:00,145.17,145.26,145.09,145.25,22087.0,111.913,111.9824,111.8514,111.9747,22087.0
2018-01-04 14:00:00,145.22,145.26,145.17,145.23,29265.0,111.9516,111.9824,111.913,111.9593,29265.0
2018-01-04 14:05:00,145.24,145.29,145.16,145.16,42009.0,111.967,112.0055,111.9053,111.9053,42009.0
2018-01-04 14:10:00,145.18,145.19,145.06,145.11,22765.0,111.9207,111.9285,111.8282,111.8668,22765.0
2018-01-04 14:15:00,145.12,145.22,145.1,145.18,36872.0,111.8745,111.9516,111.8591,111.9207,36872.0
2018-01-04 14:20:00,145.17,145.18,145.05,145.07,59061.0,111.913,111.9207,111.8205,111.8359,59061.0
2018-01-04 14:25:00,145.08,145.08,144.87,144.88,22526.0,111.8437,111.8437,111.6818,111.6895,22526.0
2018-01-04 14:30:00,144.87,144.91,144.81,144.84,26642.0,111.6818,111.7126,111.6355,111.6586,26642.0
2018-01-04 14:35:00,144.83,144.88,144.64,144.66,41315.0,111.6509,111.6895,111.5045,111.5199,41315.0
2018-01-04 14:40:00,144.64,144.73,144.61,144.68,68791.0,111.5045,111.5738,111.4813,111.5353,68791.0
2018-01-04 14:45:00,144.68,144.76,144.66,144.7,47919.0,111.5353,111.597,111.5199,111.5507,47919.0
2018-01-04 14:50:00,144.7,144.73,144.52,144.57,21965.0,111.5507,111.5738,111.4119,111.4505,21965.0
2018-01-04 14:55:00,144.58,144.82,144.58,144.8,42967.0,111.4582,111.6432,111.4582,111.6278,42967.0
2018-01-04 15:00:00,144.8,144.86,144.63,144.63,26434.0,111.6278,111.6741,111.4967,111.4967,26434.0
2018-01-04 15:05:00,144.63,144.66,144.48,144.53,26817.0,111.4967,111.5199,111.3811,111.4197,26817.0
2018-01-04 15:10:00,144.54,144.61,144.49,144.59,22181.0,111.4274,111.4813,111.3888,111.4659,22181.0
2018-01-04 15:15:00,144.61,144.73,144.57,144.61,30425.0,111.4813,111.5738,111.4505,111.4813,30425.0
2018-01-04 15:20:00,144.61,144.66,144.54,144.62,32661.0,111.4813,111.5199,111.4274,111.489,32661.0
2018-01-04 15:25:00,144.61,144.74,144.57,144.74,81986.0,111.4813,111.5815,111.4505,111.5815,81986.0
2018-01-04 15:30:00,144.73,144.75,144.66,144.72,26363.0,111.5738,111.5893,111.5199,111.5661,26363.0
2018-01-04 15:35:00,144.7,144.73,144.53,144.56,27621.0,111.5507,111.5738,111.4197,111.4428,27621.0
2018-01-04 15:40:00,144.56,144.65,144.55,144.6,35728.0,111.4428,111.5122,111.4351,111.4736,35728.0
2018-01-04 15:45:00,144.58,144.6,144.45,144.55,30812.0,111.4582,111.4736,111.358,111.4351,30812.0
2018-01-04 15:50:00,144.54,144.6,144.5,144.6,52722.0,111.4274,111.4736,111.3965,111.4736,52722.0
2018-01-04 15:55:00,144.59,144.6,144.48,144.59,96488.0,111.4659,111.4736,111.3811,111.4659,96488.0
2018-01-05 09:30:00,145.14,145.37,144.85,145.18,36598.0,111.8899,112.0672,111.6663,111.9207,36598.0
2018-01-05 09:35:00,145.21,145.24,144.68,144.77,21880.0,111.9439,111.967,111.5353,111.6047,21880.0
2018-01-05 09:40:00,144.74,145.1,144.72,144.98,28824.0,111.5815,111.8591,111.5661,111.7666,28824.0
2018-01-05 09:45:00,144.99,145.1,144.58,144.58,24507.0,111.7743,111.8591,111.4582,111.4582,24507.0
2018-01-05 09:50:00,144.65,144.95,144.58,144.91,19125.0,111.5122,111.7434,111.4582,111.7126,19125.0
2018-01-05 09:55:00,144.89,145.05,144.69,144.98,69578.0,111.6972,111.8205,111.543,111.7666,69578.0
2018-01-05 10:00:00,145.06,145.25,144.95,144.98,20694.0,111.8282,111.9747,111.7434,111.7666,20694.0
2018-01-05 10:05:00,144.93,144.97,144.8,144.94,19938.0,111.728,111.7589,111.6278,111.7357,19938.0
2018-01-05 10:10:00,144.92,144.95,144.71,144.92,27456.0,111.7203,111.7434,111.5584,111.7203,27456.0
2018-01-05 10:15:00,144.94,145.02,144.76,144.89,19708.0,111.7357,111.7974,111.597,111.6972,19708.0
2018-01-05 10:20:00,144.88,144.93,144.81,144.91,7415.0,111.6895,111.728,111.6355,111.7126,7415.0
2018-01-05 10:25:00,144.93,144.94,144.78,144.87,18591.0,111.728,111.7357,111.6124,111.6818,18591.0
2018-01-05 10:30:00,144.84,144.93,144.79,144.92,17646.0,111.6586,111.728,111.6201,111.7203,17646.0
2018-01-05 10:35:00,144.91,144.97,144.84,144.92,8775.0,111.7126,111.7589,111.6586,111.7203,8775.0
2018-01-05 10:40:00,144.9,144.98,144.89,144.93,9277.0,111.7049,111.7666,111.6972,111.728,9277.0
2018-01-05 10:45:00,144.91,144.96,144.84,144.85,17642.0,111.7126,111.7511,111.6586,111.6663,17642.0
2018-01-05 10:50:00,144.9,144.95,144.77,144.92,7304.0,111.7049,111.7434,111.6047,111.7203,7304.0
2018-01-05 10:55:00,144.93,144.95,144.84,144.89,17361.0,111.728,111.7434,111.6586,111.6972,17361.0
2018-01-05 11:00:00,144.86,144.96,144.85,144.9,17930.0,111.6741,111.7511,111.6663,111.7049,17930.0
2018-01-05 11:05:00,144.9,144.91,144.83,144.9,9182.0,111.7049,111.7126,111.6509,111.7049,9182.0
2018-01-05 11:10:00,144.9,144.93,144.86,144.89,15103.0,111.7049,111.728,111.6741,111.6972,15103.0
2018-01-05 11:15:00,144.88,144.9,144.79,144.8,10572.0,111.6895,111.7049,111.6201,111.6278,10572.0
2018-01-05 11:20:00,144.81,144.99,144.77,144.93,15257.0,111.6355,111.7743,111.6047,111.728,15257.0
2018-01-05 11:25:00,144.92,144.94,144.83,144.85,10714.0,111.7203,111.7357,111.6509,111.6663,10714.0
2018-01-05 11:30:00,144.87,144.87,144.77,144.8,11886.0,111.6818,111.6818,111.6047,111.6278,11886.0
2018-01-05 11:35:00,144.79,144.79,144.64,144.64,8385.0,111.6201,111.6201,111.5045,111.5045,8385.0
2018-01-05 11:40:00,144.67,144.69,144.53,144.59,8239.0,111.5276,111.543,111.4197,111.4659,8239.0
2018-01-05 11:45:00,144.57,144.61,144.49,144.51,102243.0,111.4505,111.4813,111.3888,111.4042,102243.0
2018-01-05 11:50:00,144.49,144.52,144.28,144.33,16352.0,111.3888,111.4119,111.2269,111.2655,16352.0
2018-01-05 11:55:00,144.32,144.32,144.17,144.19,10210.0,111.2578,111.2578,111.1421,111.1575,10210.0
2018-01-05 12:00:00,144.21,144.22,144.08,144.22,9296.0,111.173,111.1807,111.0727,111.1807,9296.0
2018-01-05 12:05:00,144.19,144.25,144.16,144.19,5654.0,111.1575,111.2038,111.1344,111.1575,5654.0
2018-01-05 12:10:00,144.2,144.29,144.18,144.29,6780.0,111.1653,111.2346,111.1498,111.2346,6780.0
2018-01-05 12:15:00,144.27,144.32,144.22,144.28,5225.0,111.2192,111.2578,111.1807,111.2269,5225.0
2018-01-05 12:20:00,144.26,144.35,144.25,144.31,6278.0,111.2115,111.2809,111.2038,111.2501,6278.0
2018-01-05 12:25:00,144.31,144.32,144.22,144.22,13244.0,111.2501,111.2578,111.1807,111.1807,13244.0
2018-01-05 12:30:00,144.23,144.28,144.22,144.22,10854.0,111.1884,111.2269,111.1807,111.1807,10854.0
2018-01-05 12:35:00,144.19,144.2,144.06,144.11,12501.0,111.1575,111.1653,111.0573,111.0959,12501.0
2018-01-05 12:40:00,144.11,144.19,144.09,144.17,7417.0,111.0959,111.1575,111.0805,111.1421,7417.0
2018-01-05 12:45:00,144.17,144.17,144.05,144.08,9884.0,111.1421,111.1421,111.0496,111.0727,9884.0
2018-01-05 12:50:00,144.09,144.13,144.02,144.09,7178.0,111.0805,111.1113,111.0265,111.0805,7178.0
2018-01-05 12:55:00,144.07,144.07,143.96,144.07,20389.0,111.065,111.065,110.9802,111.065,20389.0
2018-01-05 13:00:00,144.05,144.1,144.02,144.09,8087.0,111.0496,111.0882,111.0265,111.0805,8087.0
2018-01-05 13:05:00,144.09,144.16,144.09,144.12,4377.0,111.0805,111.1344,111.0805,111.1036,4377.0
2018-01-05 13:10:00,144.12,144.16,144.03,144.11,9144.0,111.1036,111.1344,111.0342,111.0959,9144.0
2018-01-05 13:15:00,144.08,144.11,144.04,144.05,5516.0,111.0727,111.0959,111.0419,111.0496,5516.0
2018-01-05 13:20:00,144.04,144.06,143.94,144.06,19980.0,111.0419,111.0573,110.9648,111.0573,19980.0
2018-01-05 13:25:00,144.05,144.1,144.04,144.08,13392.0,111.0496,111.0882,111.0419,111.0727,13392.0
2018-01-05 13:30:00,144.08,144.13,144.05,144.13,15750.0,111.0727,111.1113,111.0496,111.1113,15750.0
2018-01-05 13:35:00,144.13,144.16,144.09,144.1,16805.0,111.1113,111.1344,111.0805,111.0882,16805.0
2018-01-05 13:40:00,144.11,144.15,144.09,144.09,11174.0,111.0959,111.1267,111.0805,111.0805,11174.0
2018-01-05 13:45:00,144.1,144.12,144.08,144.11,8942.0,111.0882,111.1036,111.0727,111.0959,8942.0
2018-01-05 13:50:00,144.1,144.18,144.1,144.18,18672.0,111.0882,111.1498,111.0882,111.1498,18672.0
2018-01-05 13:55:00,144.16,144.19,144.13,144.19,26112.0,111.1344,111.1575,111.1113,111.1575,26112.0
2018-01-05 14:00:00,144.2,144.43,144.19,144.43,18301.0,111.1653,111.3426,111.1575,111.3426,18301.0
2018-01-05 14:05:00,144.46,144.56,144.45,144.55,8343.0,111.3657,111.4428,111.358,111.4351,8343.0
2018-01-05 14:10:00,144.57,144.63,144.52,144.56,11833.0,111.4505,111.4967,111.4119,111.4428,11833.0
2018-01-05 14:15:00,144.54,144.57,144.51,144.51,10953.0,111.4274,111.4505,111.4042,111.4042,10953.0
2018-01-05 14:20:00,144.55,144.55,144.36,144.4,18247.0,111.4351,111.4351,111.2886,111.3194,18247.0
2018-01-05 14:25:00,144.42,144.47,144.38,144.43,9653.0,111.3349,111.3734,111.304,111.3426,9653.0
2018-01-05 14:30:00,144.44,144.47,144.41,144.45,9498.0,111.3503,111.3734,111.3271,111.358,9498.0
2018-01-05 14:35:00,144.46,144.52,144.45,144.5,8736.0,111.3657,111.4119,111.358,111.3965,8736.0
2018-01-05 14:40:00,144.53,144.54,144.34,144.38,13262.0,111.4197,111.4274,111.2732,111.304,13262.0
2018-01-05 14:45:00,144.37,144.37,144.25,144.33,25221.0,111.2963,111.2963,111.2038,111.2655,25221.0
2018-01-05 14:50:00,144.32,144.34,144.21,144.27,35976.0,111.2578,111.2732,111.173,111.2192,35976.0
2018-01-05 14:55:00,144.27,144.31,144.26,144.3,10062.0,111.2192,111.2501,111.2115,111.2423,10062.0
2018-01-05 15:00:00,144.28,144.38,144.25,144.34,25520.0,111.2269,111.304,111.2038,111.2732,25520.0
2018-01-05 15:05:00,144.34,144.46,144.34,144.37,31184.0,111.2732,111.3657,111.2732,111.2963,31184.0
2018-01-05 15:10:00,144.4,144.49,144.39,144.48,12071.0,111.3194,111.3888,111.3117,111.3811,12071.0
2018-01-05 15:15:00,144.47,144.55,144.42,144.55,51461.0,111.3734,111.4351,111.3349,111.4351,51461.0
2018-01-05 15:20:00,144.56,144.63,144.5,144.61,9808.0,111.4428,111.4967,111.3965,111.4813,9808.0
2018-01-05 15:25:00,144.63,144.75,144.63,144.73,7353.0,111.4967,111.5893,111.4967,111.5738,7353.0
2018-01-05 15:30:00,144.69,144.73,144.65,144.67,17478.0,111.543,111.5738,111.5122,111.5276,17478.0
2018-01-05 15:35:00,144.67,144.69,144.54,144.55,22349.0,111.5276,111.543,111.4274,111.4351,22349.0
2018-01-05 15:40:00,144.57,144.58,144.48,144.52,43227.0,111.4505,111.4582,111.3811,111.4119,43227.0
2018-01-05 15:45:00,144.57,144.94,144.53,144.89,38183.0,111.4505,111.7357,111.4197,111.6972,38183.0
2018-01-05 15:50:00,144.9,144.92,144.76,144.82,98137.0,111.7049,111.7203,111.597,111.6432,98137.0
2018-01-05 15:55:00,144.79,144.87,144.69,144.81,139372.0,111.6201,111.6818,111.543,111.6355,139372.0
2018-01-08 09:30:00,144.4,144.8,144.27,144.66,167700.0,111.3194,111.6278,111.2192,111.5199,167700.0
2018-01-08 09:35:00,144.67,144.75,144.42,144.75,24598.0,111.5276,111.5893,111.3349,111.5893,24598.0
2018-01-08 09:40:00,144.75,145.08,144.75,144.92,30189.0,111.5893,111.8437,111.5893,111.7203,30189.0
2018-01-08 09:45:00,144.92,144.94,144.65,144.83,17081.0,111.7203,111.7357,111.5122,111.6509,17081.0
2018-01-08 09:50:00,144.86,144.98,144.66,144.68,16322.0,111.6741,111.7666,111.5199,111.5353,16322.0
2018-01-08 09:55:00,144.65,144.97,144.59,144.97,16938.0,111.5122,111.7589,111.4659,111.7589,16938.0
2018-01-08 10:00:00,144.98,145.05,144.81,144.95,54854.0,111.7666,111.8205,111.6355,111.7434,54854.0
2018-01-08 10:05:00,144.95,145.07,144.79,144.86,11594.0,111.7434,111.8359,111.6201,111.6741,11594.0
2018-01-08 10:10:00,144.88,145.01,144.82,144.93,12793.0,111.6895,111.7897,111.6432,111.728,12793.0
2018-01-08 10:15:00,144.92,145.05,144.92,145.03,7949.0,111.7203,111.8205,111.7203,111.8051,7949.0
2018-01-08 10:20:00,145.03,145.11,144.96,144.98,19660.0,111.8051,111.8668,111.7511,111.7666,19660.0
2018-01-08 10:25:00,145.01,145.04,144.92,144.94,14108.0,111.7897,111.8128,111.7203,111.7357,14108.0
2018-01-08 10:30:00,144.97,145.01,144.77,144.84,22251.0,111.7589,111.7897,111.6047,111.6586,22251.0
2018-01-08 10:35:00,144.84,144.88,144.62,144.72,9995.0,111.6586,111.6895,111.489,111.5661,9995.0
2018-01-08 10:40:00,144.75,144.99,144.75,144.94,9904.0,111.5893,111.7743,111.5893,111.7357,9904.0
2018-01-08 10:45:00,144.94,145.06,144.9,144.92,19257.0,111.7357,111.8282,111.7049,111.7203,19257.0
2018-01-08 10:50:00,144.95,145.12,144.95,145.08,18675.0,111.7434,111.8745,111.7434,111.8437,18675.0
2018-01-08 10:55:00,145.08,145.15,145.04,145.12,39089.0,111.8437,111.8976,111.8128,111.8745,39089.0
2018-01-08 11:00:00,145.11,145.14,145.02,145.03,27469.0,111.8668,111.8899,111.7974,111.8051,27469.0
2018-01-08 11:05:00,145.09,145.2,145.06,145.13,20526.0,111.8514,111.9362,111.8282,111.8822,20526.0
2018-01-08 11:10:00,145.14,145.21,145.11,145.15,20439.0,111.8899,111.9439,111.8668,111.8976,20439.0
2018-01-08 11:15:00,145.13,145.25,145.13,145.21,18613.0,111.8822,111.9747,111.8822,111.9439,18613.0
2018-01-08 11:20:00,145.2,145.34,145.2,145.32,25956.0,111.9362,112.0441,111.9362,112.0287,25956.0
2018-01-08 11:25:00,145.32,145.55,145.31,145.54,22845.0,112.0287,112.206,112.021,112.1983,22845.0
2018-01-08 11:30:00,145.55,145.74,145.54,145.66,17359.0,112.206,112.3525,112.1983,112.2908,17359.0
2018-01-08 11:35:00,145.68,145.68,145.47,145.53,11299.0,112.3062,112.3062,112.1443,112.1906,11299.0
2018-01-08 11:40:00,145.51,145.62,145.5,145.52,21586.0,112.1751,112.2599,112.1674,112.1829,21586.0
2018-01-08 11:45:00,145.54,145.54,145.41,145.45,14450.0,112.1983,112.1983,112.0981,112.1289,14450.0
2018-01-08 11:50:00,145.44,145.44,145.25,145.28,13869.0,112.1212,112.1212,111.9747,111.9978,13869.0
2018-01-08 11:55:00,145.26,145.29,145.19,145.27,8321.0,111.9824,112.0055,111.9285,111.9901,8321.0
2018-01-08 12:00:00,145.27,145.3,145.2,145.24,13264.0,111.9901,112.0133,111.9362,111.967,13264.0
2018-01-08 12:05:00,145.23,145.24,145.12,145.17,15654.0,111.9593,111.967,111.8745,111.913,15654.0
2018-01-08 12:10:00,145.17,145.22,145.11,145.19,13349.0,111.913,111.9516,111.8668,111.9285,13349.0
2018-01-08 12:15:00,145.21,145.28,145.2,145.24,13140.0,111.9439,111.9978,111.9362,111.967,13140.0
2018-01-08 12:20:00,145.21,145.21,145.15,145.21,8458.0,111.9439,111.9439,111.8976,111.9439,8458.0
2018-01-08 12:25:00,145.21,145.24,145.06,145.09,27625.0,111.9439,111.967,111.8282,111.8514,27625.0
2018-01-08 12:30:00,145.13,145.15,145.09,145.12,14864.0,111.8822,111.8976,111.8514,111.8745,14864.0
2018-01-08 12:35:00,145.12,145.15,145.0,145.02,32858.0,111.8745,111.8976,111.782,111.7974,32858.0
2018-01-08 12:40:00,145.05,145.1,145.01,145.07,10078.0,111.8205,111.8591,111.7897,111.8359,10078.0
2018-01-08 12:45:00,145.1,145.27,145.08,145.24,12068.0,111.8591,111.9901,111.8437,111.967,12068.0
2018-01-08 12:50:00,145.25,145.4,145.24,145.39,15444.0,111.9747,112.0903,111.967,112.0826,15444.0
2018-01-08 12:55:00,145.4,145.46,145.39,145.45,8223.0,112.0903,112.1366,112.0826,112.1289,8223.0
2018-01-08 13:00:00,145.45,145.49,145.42,145.44,6841.0,112.1289,112.1597,112.1058,112.1212,6841.0
2018-01-08 13:05:00,145.4,145.5,145.39,145.5,7176.0,112.0903,112.1674,112.0826,112.1674,7176.0
2018-01-08 13:10:00,145.47,145.51,145.44,145.46,7348.0,112.1443,112.1751,112.1212,112.1366,7348.0
2018-01-08 13:15:00,145.44,145.57,145.43,145.54,70441.0,112.1212,112.2214,112.1135,112.1983,70441.0
2018-01-08 13:20:00,145.52,145.67,145.52,145.56,18553.0,112.1829,112.2985,112.1829,112.2137,18553.0
2018-01-08 13:25:00,145.58,145.59,145.5,145.52,12256.0,112.2291,112.2368,112.1674,112.1829,12256.0
2018-01-08 13:30:00,145.5,145.57,145.43,145.47,9859.0,112.1674,112.2214,112.1135,112.1443,9859.0
2018-01-08 13:35:00,145.46,145.56,145.41,145.52,16304.0,112.1366,112.2137,112.0981,112.1829,16304.0
2018-01-08 13:40:00,145.51,145.55,145.45,145.47,41662.0,112.1751,112.206,112.1289,112.1443,41662.0
2018-01-08 13:45:00,145.48,145.59,145.48,145.57,8521.0,112.152,112.2368,112.152,112.2214,8521.0
2018-01-08 13:50:00,145.58,145.61,145.47,145.5,14895.0,112.2291,112.2522,112.1443,112.1674,14895.0
2018-01-08 13:55:00,145.48,145.5,145.42,145.46,23715.0,112.152,112.1674,112.1058,112.1366,23715.0
2018-01-08 14:00:00,145.46,145.47,145.23,145.23,37043.0,112.1366,112.1443,111.9593,111.9593,37043.0
2018-01-08 14:05:00,145.23,145.26,145.18,145.18,20803.0,111.9593,111.9824,111.9207,111.9207,20803.0
2018-01-08 14:10:00,145.19,145.28,145.16,145.23,16808.0,111.9285,111.9978,111.9053,111.9593,16808.0
2018-01-08 14:15:00,145.25,145.26,145.17,145.22,12360.0,111.9747,111.9824,111.913,111.9516,12360.0
2018-01-08 14:20:00,145.23,145.29,145.21,145.28,23434.0,111.9593,112.0055,111.9439,111.9978,23434.0
2018-01-08 14:25:00,145.28,145.28,145.15,145.2,19893.0,111.9978,111.9978,111.8976,111.9362,19893.0
2018-01-08 14:30:00,145.21,145.27,145.21,145.25,44480.0,111.9439,111.9901,111.9439,111.9747,44480.0
2018-01-08 14:35:00,145.23,145.27,145.18,145.26,10043.0,111.9593,111.9901,111.9207,111.9824,10043.0
2018-01-08 14:40:00,145.25,145.28,145.14,145.19,11939.0,111.9747,111.9978,111.8899,111.9285,11939.0
2018-01-08 14:45:00,145.18,145.24,145.16,145.21,25584.0,111.9207,111.967,111.9053,111.9439,25584.0
2018-01-08 14:50:00,145.21,145.41,145.21,145.29,12856.0,111.9439,112.0981,111.9439,112.0055,12856.0
2018-01-08 14:55:00,145.31,145.42,145.31,145.41,14002.0,112.021,112.1058,112.021,112.0981,14002.0
2018-01-08 15:00:00,145.4,145.41,145.32,145.32,11630.0,112.0903,112.0981,112.0287,112.0287,11630.0
2018-01-08 15:05:00,145.34,145.39,145.32,145.36,14935.0,112.0441,112.0826,112.0287,112.0595,14935.0
2018-01-08 15:10:00,145.37,145.37,145.28,145.3,13277.0,112.0672,112.0672,111.9978,112.0133,13277.0
2018-01-08 15:15:00,145.31,145.33,145.27,145.3,21043.0,112.021,112.0364,111.9901,112.0133,21043.0
2018-01-08 15:20:00,145.3,145.3,145.2,145.21,16055.0,112.0133,112.0133,111.9362,111.9439,16055.0
2018-01-08 15:25:00,145.21,145.25,145.15,145.16,21528.0,111.9439,111.9747,111.8976,111.9053,21528.0
2018-01-08 15:30:00,145.15,145.16,145.0,145.01,35195.0,111.8976,111.9053,111.782,111.7897,35195.0
2018-01-08 15:35:00,145.01,145.08,145.01,145.05,37466.0,111.7897,111.8437,111.7897,111.8205,37466.0
2018-01-08 15:40:00,145.04,145.11,145.03,145.11,39381.0,111.8128,111.8668,111.8051,111.8668,39381.0
2018-01-08 15:45:00,145.11,145.17,145.09,145.14,37424.0,111.8668,111.913,111.8514,111.8899,37424.0
2018-01-08 15:50:00,145.15,145.25,145.07,145.23,53235.0,111.8976,111.9747,111.8359,111.9593,53235.0
2018-01-08 15:55:00,145.21,145.22,145.03,145.07,121343.0,111.9439,111.9516,111.8051,111.8359,121343.0
2018-01-09 09:30:00,145.99,146.02,145.36,145.96,45618.0,112.5452,112.5683,112.0595,112.5221,45618.0
2018-01-09 09:35:00,145.95,146.19,145.82,146.19,38793.0,112.5143,112.6994,112.4141,112.6994,38793.0
2018-01-09 09:40:00,146.23,146.7,146.11,146.66,86667.0,112.7302,113.0925,112.6377,113.0617,86667.0
2018-01-09 09:45:00,146.68,147.18,146.67,146.98,48708.0,113.0771,113.4626,113.0694,113.3084,48708.0
2018-01-09 09:50:00,146.99,147.25,146.8,147.24,30113.0,113.3161,113.5165,113.1696,113.5088,30113.0
2018-01-09 09:55:00,147.19,147.19,146.92,146.97,42868.0,113.4703,113.4703,113.2621,113.3007,42868.0
2018-01-09 10:00:00,146.95,146.98,146.75,146.96,54948.0,113.2853,113.3084,113.1311,113.293,54948.0
2018-01-09 10:05:00,146.96,147.27,146.96,147.23,36174.0,113.293,113.5319,113.293,113.5011,36174.0
2018-01-09 10:10:00,147.21,147.3,147.19,147.25,17389.0,113.4857,113.5551,113.4703,113.5165,17389.0
2018-01-09 10:15:00,147.24,147.36,147.05,147.17,32221.0,113.5088,113.6013,113.3623,113.4549,32221.0
2018-01-09 10:20:00,147.16,147.54,147.16,147.52,27134.0,113.4471,113.7401,113.4471,113.7247,27134.0
2018-01-09 10:25:00,147.54,147.86,147.44,147.77,29238.0,113.7401,113.9868,113.663,113.9174,29238.0
2018-01-09 10:30:00,147.77,147.89,147.66,147.79,18838.0,113.9174,114.0099,113.8326,113.9328,18838.0
2018-01-09 10:35:00,147.81,147.9,147.72,147.75,23661.0,113.9482,114.0176,113.8789,113.902,23661.0
2018-01-09 10:40:00,147.73,147.81,147.66,147.74,14494.0,113.8866,113.9482,113.8326,113.8943,14494.0
2018-01-09 10:45:00,147.72,147.73,147.51,147.52,25525.0,113.8789,113.8866,113.717,113.7247,25525.0
2018-01-09 10:50:00,147.53,147.54,147.31,147.54,19417.0,113.7324,113.7401,113.5628,113.7401,19417.0
2018-01-09 10:55:00,147.52,147.55,147.35,147.35,29446.0,113.7247,113.7478,113.5936,113.5936,29446.0
2018-01-09 11:00:00,147.36,147.61,147.36,147.58,36185.0,113.6013,113.7941,113.6013,113.7709,36185.0
2018-01-09 11:05:00,147.59,147.9,147.58,147.87,20107.0,113.7786,114.0176,113.7709,113.9945,20107.0
2018-01-09 11:10:00,147.86,147.96,147.8,147.91,19035.0,113.9868,114.0639,113.9405,114.0253,19035.0
2018-01-09 11:15:00,147.9,148.24,147.89,148.24,22818.0,114.0176,114.2797,114.0099,114.2797,22818.0
2018-01-09 11:20:00,148.23,148.23,148.03,148.14,20753.0,114.272,114.272,114.1178,114.2026,20753.0
2018-01-09 11:25:00,148.15,148.36,148.12,148.31,14904.0,114.2103,114.3722,114.1872,114.3337,14904.0
2018-01-09 11:30:00,148.28,148.28,148.07,148.15,10996.0,114.3106,114.3106,114.1487,114.2103,10996.0
2018-01-09 11:35:00,148.17,148.18,148.05,148.05,14267.0,114.2258,114.2335,114.1333,114.1333,14267.0
2018-01-09 11:40:00,148.05,148.21,148.04,148.11,19879.0,114.1333,114.2566,114.1255,114.1795,19879.0
2018-01-09 11:45:00,148.11,148.27,148.06,148.22,18849.0,114.1795,114.3029,114.141,114.2643,18849.0
2018-01-09 11:50:00,148.24,148.41,148.24,148.3,16545.0,114.2797,114.4108,114.2797,114.326,16545.0
2018-01-09 11:55:00,148.29,148.54,148.29,148.48,17961.0,114.3183,114.511,114.3183,114.4647,17961.0
2018-01-09 12:00:00,148.48,148.84,148.48,148.8,20000.0,114.4647,114.7423,114.4647,114.7114,20000.0
2018-01-09 12:05:00,148.79,148.9,148.76,148.89,20900.0,114.7037,114.7885,114.6806,114.7808,20900.0
2018-01-09 12:10:00,148.87,148.98,148.81,148.84,37365.0,114.7654,114.8502,114.7191,114.7423,37365.0
2018-01-09 12:15:00,148.85,148.86,148.57,148.61,25546.0,114.75,114.7577,114.5341,114.565,25546.0
2018-01-09 12:20:00,148.62,148.78,148.6,148.69,27553.0,114.5727,114.696,114.5573,114.6266,27553.0
2018-01-09 12:25:00,148.69,148.77,148.6,148.71,31928.0,114.6266,114.6883,114.5573,114.6421,31928.0
2018-01-09 12:30:00,148.69,148.76,148.6,148.7,13607.0,114.6266,114.6806,114.5573,114.6343,13607.0
2018-01-09 12:35:00,148.73,148.98,148.67,148.86,16315.0,114.6575,114.8502,114.6112,114.7577,16315.0
2018-01-09 12:40:00,148.86,149.02,148.82,149.02,15123.0,114.7577,114.881,114.7269,114.881,15123.0
2018-01-09 12:45:00,149.02,149.04,148.92,148.92,19893.0,114.881,114.8965,114.8039,114.8039,19893.0
2018-01-09 12:50:00,148.9,149.0,148.89,148.9,21488.0,114.7885,114.8656,114.7808,114.7885,21488.0
2018-01-09 12:55:00,148.87,148.91,148.66,148.77,18650.0,114.7654,114.7962,114.6035,114.6883,18650.0
2018-01-09 13:00:00,148.74,148.83,148.7,148.75,11412.0,114.6652,114.7346,114.6343,114.6729,11412.0
2018-01-09 13:05:00,148.75,148.82,148.72,148.73,10071.0,114.6729,114.7269,114.6498,114.6575,10071.0
2018-01-09 13:10:00,148.75,148.75,148.56,148.57,10905.0,114.6729,114.6729,114.5264,114.5341,10905.0
2018-01-09 13:15:00,148.58,148.62,148.52,148.59,10825.0,114.5418,114.5727,114.4956,114.5495,10825.0
2018-01-09 13:20:00,148.58,148.59,148.48,148.58,10703.0,114.5418,114.5495,114.4647,114.5418,10703.0
2018-01-09 13:25:00,148.58,148.62,148.45,148.48,11052.0,114.5418,114.5727,114.4416,114.4647,11052.0
2018-01-09 13:30:00,148.48,148.49,148.3,148.38,19509.0,114.4647,114.4725,114.326,114.3877,19509.0
2018-01-09 13:35:00,148.39,148.41,148.29,148.33,12983.0,114.3954,114.4108,114.3183,114.3491,12983.0
2018-01-09 13:40:00,148.34,148.4,148.3,148.34,4579.0,114.3568,114.4031,114.326,114.3568,4579.0
2018-01-09 13:45:00,148.33,148.4,148.33,148.38,7761.0,114.3491,114.4031,114.3491,114.3877,7761.0
2018-01-09 13:50:00,148.39,148.57,148.39,148.55,11112.0,114.3954,114.5341,114.3954,114.5187,11112.0
2018-01-09 13:55:00,148.53,148.57,148.47,148.52,16772.0,114.5033,114.5341,114.457,114.4956,16772.0
2018-01-09 14:00:00,148.5,148.7,148.48,148.67,18431.0,114.4802,114.6343,114.4647,114.6112,18431.0
2018-01-09 14:05:00,148.65,148.83,148.65,148.78,42617.0,114.5958,114.7346,114.5958,114.696,42617.0
2018-01-09 14:10:00,148.78,148.79,148.71,148.72,23910.0,114.696,114.7037,114.6421,114.6498,23910.0
2018-01-09 14:15:00,148.7,148.73,148.59,148.69,35933.0,114.6343,114.6575,114.5495,114.6266,35933.0
2018-01-09 14:20:00,148.69,148.77,148.67,148.77,12029.0,114.6266,114.6883,114.6112,114.6883,12029.0
2018-01-09 14:25:00,148.76,148.78,148.7,148.74,9103.0,114.6806,114.696,114.6343,114.6652,9103.0
2018-01-09 14:30:00,148.72,148.73,148.46,148.55,18849.0,114.6498,114.6575,114.4493,114.5187,18849.0
2018-01-09 14:35:00,148.56,148.75,148.54,148.68,11398.0,114.5264,114.6729,114.511,114.6189,11398.0
2018-01-09 14:40:00,148.65,148.68,148.57,148.62,10589.0,114.5958,114.6189,114.5341,114.5727,10589.0
2018-01-09 14:45:00,148.62,148.7,148.62,148.66,16821.0,114.5727,114.6343,114.5727,114.6035,16821.0
2018-01-09 14:50:00,148.65,148.72,148.42,148.46,16121.0,114.5958,114.6498,114.4185,114.4493,16121.0
2018-01-09 14:55:00,148.46,148.47,148.27,148.27,26417.0,114.4493,114.457,114.3029,114.3029,26417.0
2018-01-09 15:00:00,148.3,148.34,148.1,148.28,51727.0,114.326,114.3568,114.1718,114.3106,51727.0
2018-01-09 15:05:00,148.28,148.28,148.16,148.16,16443.0,114.3106,114.3106,114.2181,114.2181,16443.0
2018-01-09 15:10:00,148.16,148.21,148.13,148.18,10770.0,114.2181,114.2566,114.1949,114.2335,10770.0
2018-01-09 15:15:00,148.18,148.29,148.18,148.23,16187.0,114.2335,114.3183,114.2335,114.272,16187.0
2018-01-09 15:20:00,148.23,148.3,148.15,148.17,19251.0,114.272,114.326,114.2103,114.2258,19251.0
2018-01-09 15:25:00,148.17,148.17,147.84,147.91,43410.0,114.2258,114.2258,113.9714,114.0253,43410.0
2018-01-09 15:30:00,147.91,148.07,147.88,148.07,14833.0,114.0253,114.1487,114.0022,114.1487,14833.0
2018-01-09 15:35:00,148.06,148.18,148.06,148.17,14478.0,114.141,114.2335,114.141,114.2258,14478.0
2018-01-09 15:40:00,148.18,148.18,147.91,147.93,9850.0,114.2335,114.2335,114.0253,114.0407,9850.0
2018-01-09 15:45:00,147.92,147.94,147.76,147.78,47039.0,114.033,114.0485,113.9097,113.9251,47039.0
2018-01-09 15:50:00,147.78,147.91,147.73,147.85,52675.0,113.9251,114.0253,113.8866,113.9791,52675.0
2018-01-09 15:55:00,147.84,147.89,147.66,147.82,72644.0,113.9714,114.0099,113.8326,113.9559,72644.0
2018-01-10 09:30:00,148.48,148.6,148.0,148.51,41436.0,114.4647,114.5573,114.0947,114.4879,41436.0
2018-01-10 09:35:00,148.64,148.99,148.5,148.88,20129.0,114.5881,114.8579,114.4802,114.7731,20129.0
2018-01-10 09:40:00,148.97,149.42,148.9,149.26,16433.0,114.8425,115.1894,114.7885,115.0661,16433.0
2018-01-10 09:45:00,149.34,149.57,149.08,149.14,28170.0,115.1277,115.305,114.9273,114.9735,28170.0
2018-01-10 09:50:00,149.09,149.36,148.9,149.36,31037.0,114.935,115.1431,114.7885,115.1431,31037.0
2018-01-10 09:55:00,149.34,149.52,149.19,149.52,24015.0,115.1277,115.2665,115.0121,115.2665,24015.0
2018-01-10 10:00:00,149.53,149.53,149.25,149.25,26461.0,115.2742,115.2742,115.0583,115.0583,26461.0
2018-01-10 10:05:00,149.33,149.39,148.93,149.0,22503.0,115.12,115.1663,114.8117,114.8656,22503.0
2018-01-10 10:10:00,148.88,149.03,148.79,148.89,15955.0,114.7731,114.8887,114.7037,114.7808,15955.0
2018-01-10 10:15:00,148.9,149.25,148.87,149.24,31945.0,114.7885,115.0583,114.7654,115.0506,31945.0
2018-01-10 10:20:00,149.28,149.52,149.19,149.52,14724.0,115.0815,115.2665,115.0121,115.2665,14724.0
2018-01-10 10:25:00,149.57,149.64,149.46,149.47,27548.0,115.305,115.359,115.2202,115.2279,27548.0
2018-01-10 10:30:00,149.45,149.76,149.4,149.76,13824.0,115.2125,115.4515,115.174,115.4515,13824.0
2018-01-10 10:35:00,149.74,150.05,149.63,149.94,23877.0,115.4361,115.6751,115.3513,115.5903,23877.0
2018-01-10 10:40:00,149.96,150.08,149.7,149.73,8022.0,115.6057,115.6982,115.4053,115.4284,8022.0
2018-01-10 10:45:00,149.71,149.79,149.54,149.55,27096.0,115.413,115.4746,115.2819,115.2896,27096.0
2018-01-10 10:50:00,149.53,149.62,149.26,149.32,16309.0,115.2742,115.3436,115.0661,115.1123,16309.0
2018-01-10 10:55:00,149.34,149.64,149.34,149.62,28773.0,115.1277,115.359,115.1277,115.3436,28773.0
2018-01-10 11:00:00,149.63,149.82,149.62,149.69,14548.0,115.3513,115.4978,115.3436,115.3975,14548.0
2018-01-10 11:05:00,149.74,150.04,149.74,149.89,10049.0,115.4361,115.6674,115.4361,115.5517,10049.0
2018-01-10 11:10:00,149.87,150.0,149.8,150.0,14321.0,115.5363,115.6365,115.4823,115.6365,14321.0
2018-01-10 11:15:00,150.0,150.05,149.86,149.95,13730.0,115.6365,115.6751,115.5286,115.598,13730.0
2018-01-10 11:20:00,149.96,150.08,149.89,150.04,8938.0,115.6057,115.6982,115.5517,115.6674,8938.0
2018-01-10 11:25:00,150.05,150.08,149.9,149.9,12586.0,115.6751,115.6982,115.5594,115.5594,12586.0
2018-01-10 11:30:00,149.91,150.3,149.91,150.18,18091.0,115.5671,115.8678,115.5671,115.7753,18091.0
2018-01-10 11:35:00,150.2,150.42,150.17,150.42,13196.0,115.7907,115.9603,115.7676,115.9603,13196.0
2018-01-10 11:40:00,150.42,150.48,150.33,150.37,10778.0,115.9603,116.0066,115.8909,115.9218,10778.0
2018-01-10 11:45:00,150.4,150.44,150.29,150.32,13530.0,115.9449,115.9757,115.8601,115.8832,13530.0
2018-01-10 11:50:00,150.26,150.63,150.22,150.49,15371.0,115.837,116.1222,115.8061,116.0143,15371.0
2018-01-10 11:55:00,150.47,150.52,150.31,150.46,37371.0,115.9989,116.0374,115.8755,115.9911,37371.0
2018-01-10 12:00:00,150.48,150.58,150.34,150.35,51664.0,116.0066,116.0837,115.8986,115.9063,51664.0
2018-01-10 12:05:00,150.37,150.47,150.29,150.33,14213.0,115.9218,115.9989,115.8601,115.8909,14213.0
2018-01-10 12:10:00,150.34,150.46,150.33,150.4,24782.0,115.8986,115.9911,115.8909,115.9449,24782.0
2018-01-10 12:15:00,150.45,150.58,150.45,150.56,26324.0,115.9834,116.0837,115.9834,116.0682,26324.0
2018-01-10 12:20:00,150.56,150.78,150.56,150.76,25547.0,116.0682,116.2378,116.0682,116.2224,25547.0
2018-01-10 12:25:00,150.74,150.81,150.57,150.61,25787.0,116.207,116.261,116.0759,116.1068,25787.0
2018-01-10 12:30:00,150.62,150.66,150.57,150.63,8593.0,116.1145,116.1453,116.0759,116.1222,8593.0
2018-01-10 12:35:00,150.63,150.63,150.43,150.44,13447.0,116.1222,116.1222,115.968,115.9757,13447.0
2018-01-10 12:40:00,150.46,150.67,150.4,150.65,27180.0,115.9911,116.153,115.9449,116.1376,27180.0
2018-01-10 12:45:00,150.67,150.78,150.61,150.74,9644.0,116.153,116.2378,116.1068,116.207,9644.0
2018-01-10 12:50:00,150.73,150.88,150.7,150.86,8103.0,116.1993,116.3149,116.1762,116.2995,8103.0
2018-01-10 12:55:00,150.87,151.07,150.86,151.02,9720.0,116.3072,116.4614,116.2995,116.4229,9720.0
2018-01-10 13:00:00,151.03,151.05,150.86,150.88,10926.0,116.4306,116.446,116.2995,116.3149,10926.0
2018-01-10 13:05:00,150.84,150.95,150.78,150.93,15496.0,116.2841,116.3689,116.2378,116.3535,15496.0
2018-01-10 13:10:00,150.91,150.96,150.89,150.94,7211.0,116.3381,116.3766,116.3226,116.3612,7211.0
2018-01-10 13:15:00,150.91,151.09,150.88,151.09,16517.0,116.3381,116.4768,116.3149,116.4768,16517.0
2018-01-10 13:20:00,151.11,151.11,150.9,151.01,15600.0,116.4922,116.4922,116.3303,116.4151,15600.0
2018-01-10 13:25:00,151.0,151.04,150.91,150.93,9937.0,116.4074,116.4383,116.3381,116.3535,9937.0
2018-01-10 13:30:00,150.93,151.02,150.93,151.0,24575.0,116.3535,116.4229,116.3535,116.4074,24575.0
2018-01-10 13:35:00,151.0,151.03,150.89,150.93,17520.0,116.4074,116.4306,116.3226,116.3535,17520.0
2018-01-10 13:40:00,150.94,150.97,150.79,150.84,7299.0,116.3612,116.3843,116.2455,116.2841,7299.0
2018-01-10 13:45:00,150.85,150.91,150.81,150.88,9874.0,116.2918,116.3381,116.261,116.3149,9874.0
2018-01-10 13:50:00,150.87,150.87,150.65,150.7,22886.0,116.3072,116.3072,116.1376,116.1762,22886.0
2018-01-10 13:55:00,150.69,150.73,150.48,150.48,14352.0,116.1685,116.1993,116.0066,116.0066,14352.0
2018-01-10 14:00:00,150.44,150.49,150.36,150.41,11395.0,115.9757,116.0143,115.9141,115.9526,11395.0
2018-01-10 14:05:00,150.36,150.38,150.16,150.19,7105.0,115.9141,115.9295,115.7599,115.783,7105.0
2018-01-10 14:10:00,150.18,150.18,150.0,150.06,10197.0,115.7753,115.7753,115.6365,115.6828,10197.0
2018-01-10 14:15:00,150.05,150.18,149.99,149.99,15124.0,115.6751,115.7753,115.6288,115.6288,15124.0
2018-01-10 14:20:00,150.01,150.05,149.91,149.94,10696.0,115.6442,115.6751,115.5671,115.5903,10696.0
2018-01-10 14:25:00,149.91,149.95,149.88,149.93,11588.0,115.5671,115.598,115.544,115.5826,11588.0
2018-01-10 14:30:00,149.93,150.11,149.86,150.04,17245.0,115.5826,115.7213,115.5286,115.6674,17245.0
2018-01-10 14:35:00,150.07,150.09,149.81,149.83,11685.0,115.6905,115.7059,115.4901,115.5055,11685.0
2018-01-10 14:40:00,149.84,149.88,149.74,149.78,21630.0,115.5132,115.544,115.4361,115.4669,21630.0
2018-01-10 14:45:00,149.76,149.96,149.76,149.85,13680.0,115.4515,115.6057,115.4515,115.5209,13680.0
2018-01-10 14:50:00,149.82,149.88,149.66,149.71,10538.0,115.4978,115.544,115.3744,115.413,10538.0
2018-01-10 14:55:00,149.7,149.75,149.64,149.72,9435.0,115.4053,115.4438,115.359,115.4207,9435.0
2018-01-10 15:00:00,149.74,149.84,149.71,149.71,13448.0,115.4361,115.5132,115.413,115.413,13448.0
2018-01-10 15:05:00,149.72,149.88,149.67,149.71,15923.0,115.4207,115.544,115.3821,115.413,15923.0
2018-01-10 15:10:00,149.73,149.81,149.52,149.55,10232.0,115.4284,115.4901,115.2665,115.2896,10232.0
2018-01-10 15:15:00,149.51,149.51,149.27,149.27,18105.0,115.2588,115.2588,115.0738,115.0738,18105.0
2018-01-10 15:20:00,149.27,149.48,149.25,149.46,12964.0,115.0738,115.2357,115.0583,115.2202,12964.0
2018-01-10 15:25:00,149.44,149.46,149.31,149.42,12214.0,115.2048,115.2202,115.1046,115.1894,12214.0
2018-01-10 15:30:00,149.41,149.75,149.35,149.73,21719.0,115.1817,115.4438,115.1354,115.4284,21719.0
2018-01-10 15:35:00,149.73,149.77,149.62,149.7,24596.0,115.4284,115.4592,115.3436,115.4053,24596.0
2018-01-10 15:40:00,149.72,149.76,149.62,149.75,27520.0,115.4207,115.4515,115.3436,115.4438,27520.0
2018-01-10 15:45:00,149.73,149.74,149.48,149.54,50439.0,115.4284,115.4361,115.2357,115.2819,50439.0
2018-01-10 15:50:00,149.55,149.69,149.52,149.66,42648.0,115.2896,115.3975,115.2665,115.3744,42648.0
2018-01-10 15:55:00,149.65,149.73,149.55,149.63,79433.0,115.3667,115.4284,115.2896,115.3513,79433.0
2018-01-11 09:30:00,150.42,150.62,150.31,150.44,29711.0,115.9603,116.1145,115.8755,115.9757,29711.0
2018-01-11 09:35:00,150.47,150.49,150.11,150.16,24067.0,115.9989,116.0143,115.7213,115.7599,24067.0
2018-01-11 09:40:00,150.19,150.19,149.84,150.01,19376.0,115.783,115.783,115.5132,115.6442,19376.0
2018-01-11 09:45:00,150.09,150.28,150.01,150.04,20291.0,115.7059,115.8524,115.6442,115.6674,20291.0
2018-01-11 09:50:00,150.08,150.38,149.96,150.36,18946.0,115.6982,115.9295,115.6057,115.9141,18946.0
2018-01-11 09:55:00,150.37,150.79,150.27,150.55,31779.0,115.9218,116.2455,115.8447,116.0605,31779.0
2018-01-11 10:00:00,150.55,150.64,150.31,150.43,23057.0,116.0605,116.1299,115.8755,115.968,23057.0
2018-01-11 10:05:00,150.4,150.44,150.2,150.37,23226.0,115.9449,115.9757,115.7907,115.9218,23226.0
2018-01-11 10:10:00,150.35,150.44,150.3,150.39,26033.0,115.9063,115.9757,115.8678,115.9372,26033.0
2018-01-11 10:15:00,150.39,150.4,150.17,150.19,14483.0,115.9372,115.9449,115.7676,115.783,14483.0
2018-01-11 10:20:00,150.21,150.72,150.19,150.71,27564.0,115.7984,116.1916,115.783,116.1839,27564.0
2018-01-11 10:25:00,150.7,150.7,150.54,150.62,16810.0,116.1762,116.1762,116.0528,116.1145,16810.0
2018-01-11 10:30:00,150.59,150.71,150.47,150.64,29794.0,116.0914,116.1839,115.9989,116.1299,29794.0
2018-01-11 10:35:00,150.64,150.65,150.45,150.46,28330.0,116.1299,116.1376,115.9834,115.9911,28330.0
2018-01-11 10:40:00,150.47,150.48,150.33,150.35,17215.0,115.9989,116.0066,115.8909,115.9063,17215.0
2018-01-11 10:45:00,150.38,150.57,150.38,150.56,18555.0,115.9295,116.0759,115.9295,116.0682,18555.0
2018-01-11 10:50:00,150.59,150.79,150.59,150.77,11614.0,116.0914,116.2455,116.0914,116.2301,11614.0
2018-01-11 10:55:00,150.78,150.81,150.59,150.73,29804.0,116.2378,116.261,116.0914,116.1993,29804.0
2018-01-11 11:00:00,150.72,150.9,150.7,150.9,16857.0,116.1916,116.3303,116.1762,116.3303,16857.0
2018-01-11 11:05:00,150.84,150.89,150.67,150.74,20742.0,116.2841,116.3226,116.153,116.207,20742.0
2018-01-11 11:10:00,150.73,150.75,150.59,150.6,8476.0,116.1993,116.2147,116.0914,116.0991,8476.0
2018-01-11 11:15:00,150.61,150.81,150.59,150.72,23970.0,116.1068,116.261,116.0914,116.1916,23970.0
2018-01-11 11:20:00,150.76,150.92,150.76,150.92,9152.0,116.2224,116.3458,116.2224,116.3458,9152.0
2018-01-11 11:25:00,150.86,150.98,150.62,150.62,19839.0,116.2995,116.392,116.1145,116.1145,19839.0
2018-01-11 11:30:00,150.62,150.71,150.47,150.71,36787.0,116.1145,116.1839,115.9989,116.1839,36787.0
2018-01-11 11:35:00,150.7,151.0,150.67,150.77,41178.0,116.1762,116.4074,116.153,116.2301,41178.0
2018-01-11 11:40:00,150.79,150.84,150.62,150.66,12829.0,116.2455,116.2841,116.1145,116.1453,12829.0
2018-01-11 11:45:00,150.62,150.66,150.55,150.64,19173.0,116.1145,116.1453,116.0605,116.1299,19173.0
2018-01-11 11:50:00,150.65,150.71,150.41,150.41,14279.0,116.1376,116.1839,115.9526,115.9526,14279.0
2018-01-11 11:55:00,150.41,150.56,150.38,150.53,10855.0,115.9526,116.0682,115.9295,116.0451,10855.0
2018-01-11 12:00:00,150.54,150.58,150.49,150.53,24826.0,116.0528,116.0837,116.0143,116.0451,24826.0
2018-01-11 12:05:00,150.52,150.54,150.47,150.53,7321.0,116.0374,116.0528,115.9989,116.0451,7321.0
2018-01-11 12:10:00,150.54,150.73,150.53,150.73,12452.0,116.0528,116.1993,116.0451,116.1993,12452.0
2018-01-11 12:15:00,150.71,150.73,150.57,150.6,12035.0,116.1839,116.1993,116.0759,116.0991,12035.0
2018-01-11 12:20:00,150.57,150.82,150.57,150.81,12239.0,116.0759,116.2687,116.0759,116.261,12239.0
2018-01-11 12:25:00,150.81,150.93,150.72,150.87,14222.0,116.261,116.3535,116.1916,116.3072,14222.0
2018-01-11 12:30:00,150.92,150.98,150.87,150.98,6429.0,116.3458,116.392,116.3072,116.392,6429.0
2018-01-11 12:35:00,150.98,151.07,150.91,151.05,16432.0,116.392,116.4614,116.3381,116.446,16432.0
2018-01-11 12:40:00,151.06,151.14,150.97,151.02,13145.0,116.4537,116.5154,116.3843,116.4229,13145.0
2018-01-11 12:45:00,151.04,151.11,151.01,151.03,7926.0,116.4383,116.4922,116.4151,116.4306,7926.0
2018-01-11 12:50:00,151.04,151.07,150.95,151.02,5457.0,116.4383,116.4614,116.3689,116.4229,5457.0
2018-01-11 12:55:00,151.05,151.14,151.05,151.11,7346.0,116.446,116.5154,116.446,116.4922,7346.0
2018-01-11 13:00:00,151.11,151.14,150.95,150.96,9691.0,116.4922,116.5154,116.3689,116.3766,9691.0
2018-01-11 13:05:00,150.93,150.94,150.8,150.9,7725.0,116.3535,116.3612,116.2533,116.3303,7725.0
2018-01-11 13:10:00,150.91,150.98,150.88,150.88,12148.0,116.3381,116.392,116.3149,116.3149,12148.0
2018-01-11 13:15:00,150.88,150.91,150.81,150.9,13222.0,116.3149,116.3381,116.261,116.3303,13222.0
2018-01-11 13:20:00,150.89,150.93,150.87,150.9,7139.0,116.3226,116.3535,116.3072,116.3303,7139.0
2018-01-11 13:25:00,150.93,150.95,150.82,150.9,17853.0,116.3535,116.3689,116.2687,116.3303,17853.0
2018-01-11 13:30:00,150.92,151.15,150.92,151.11,10937.0,116.3458,116.5231,116.3458,116.4922,10937.0
2018-01-11 13:35:00,151.1,151.14,151.01,151.13,9050.0,116.4845,116.5154,116.4151,116.5077,9050.0
2018-01-11 13:40:00,151.13,151.13,150.94,150.97,33740.0,116.5077,116.5077,116.3612,116.3843,33740.0
2018-01-11 13:45:00,150.97,151.03,150.9,150.96,10586.0,116.3843,116.4306,116.3303,116.3766,10586.0
2018-01-11 13:50:00,150.96,150.98,150.86,150.9,12785.0,116.3766,116.392,116.2995,116.3303,12785.0
2018-01-11 13:55:00,150.93,150.93,150.86,150.87,8733.0,116.3535,116.3535,116.2995,116.3072,8733.0
2018-01-11 14:00:00,150.87,150.92,150.8,150.82,10456.0,116.3072,116.3458,116.2533,116.2687,10456.0
2018-01-11 14:05:00,150.84,150.98,150.8,150.98,19859.0,116.2841,116.392,116.2533,116.392,19859.0
2018-01-11 14:10:00,150.95,150.97,150.77,150.77,17775.0,116.3689,116.3843,116.2301,116.2301,17775.0
2018-01-11 14:15:00,150.77,150.84,150.73,150.78,14550.0,116.2301,116.2841,116.1993,116.2378,14550.0
2018-01-11 14:20:00,150.78,150.95,150.78,150.9,11763.0,116.2378,116.3689,116.2378,116.3303,11763.0
2018-01-11 14:25:00,150.92,151.0,150.91,150.98,16470.0,116.3458,116.4074,116.3381,116.392,16470.0
2018-01-11 14:30:00,150.99,151.06,150.96,151.05,17666.0,116.3997,116.4537,116.3766,116.446,17666.0
2018-01-11 14:35:00,151.06,151.06,150.95,150.97,18840.0,116.4537,116.4537,116.3689,116.3843,18840.0
2018-01-11 14:40:00,150.95,151.13,150.95,151.13,20412.0,116.3689,116.5077,116.3689,116.5077,20412.0
2018-01-11 14:45:00,151.1,151.15,151.06,151.12,19566.0,116.4845,116.5231,116.4537,116.4999,19566.0
2018-01-11 14:50:00,151.11,151.13,151.02,151.08,20930.0,116.4922,116.5077,116.4229,116.4691,20930.0
2018-01-11 14:55:00,151.08,151.15,151.04,151.08,16723.0,116.4691,116.5231,116.4383,116.4691,16723.0
2018-01-11 15:00:00,151.08,151.25,151.03,151.21,28529.0,116.4691,116.6002,116.4306,116.5693,28529.0
2018-01-11 15:05:00,151.22,151.27,151.11,151.11,40068.0,116.577,116.6156,116.4922,116.4922,40068.0
2018-01-11 15:10:00,151.11,151.2,151.08,151.16,30051.0,116.4922,116.5616,116.4691,116.5308,30051.0
2018-01-11 15:15:00,151.17,151.18,151.11,151.16,18955.0,116.5385,116.5462,116.4922,116.5308,18955.0
2018-01-11 15:20:00,151.16,151.2,151.12,151.19,18511.0,116.5308,116.5616,116.4999,116.5539,18511.0
2018-01-11 15:25:00,151.19,151.26,151.18,151.26,29154.0,116.5539,116.6079,116.5462,116.6079,29154.0
2018-01-11 15:30:00,151.26,151.36,151.22,151.25,44709.0,116.6079,116.685,116.577,116.6002,44709.0
2018-01-11 15:35:00,151.24,151.4,151.22,151.32,24292.0,116.5925,116.7158,116.577,116.6541,24292.0
2018-01-11 15:40:00,151.32,151.33,151.13,151.18,49087.0,116.6541,116.6618,116.5077,116.5462,49087.0
2018-01-11 15:45:00,151.18,151.19,151.11,151.13,33075.0,116.5462,116.5539,116.4922,116.5077,33075.0
2018-01-11 15:50:00,151.13,151.45,151.13,151.34,71911.0,116.5077,116.7544,116.5077,116.6695,71911.0
2018-01-11 15:55:00,151.34,151.49,151.34,151.47,126549.0,116.6695,116.7852,116.6695,116.7698,126549.0
2018-01-12 09:30:00,152.31,153.5,152.14,152.71,79455.0,117.4173,118.3347,117.2863,117.7257,79455.0
2018-01-12 09:35:00,152.87,153.3,151.0,151.22,84460.0,117.849,118.1805,116.4074,116.577,84460.0
2018-01-12 09:40:00,151.16,151.28,150.0,150.63,117880.0,116.5308,116.6233,115.6365,116.1222,117880.0
2018-01-12 09:45:00,150.62,152.13,150.54,151.68,95109.0,116.1145,117.2786,116.0528,116.9317,95109.0
2018-01-12 09:50:00,151.65,151.82,150.6,150.91,74889.0,116.9085,117.0396,116.0991,116.3381,74889.0
2018-01-12 09:55:00,150.84,151.38,150.75,151.32,31056.0,116.2841,116.7004,116.2147,116.6541,31056.0
2018-01-12 10:00:00,151.33,151.62,151.07,151.13,27372.0,116.6618,116.8854,116.4614,116.5077,27372.0
2018-01-12 10:05:00,151.08,151.54,151.02,151.53,26840.0,116.4691,116.8237,116.4229,116.816,26840.0
2018-01-12 10:10:00,151.52,151.87,151.46,151.76,31406.0,116.8083,117.0781,116.7621,116.9933,31406.0
2018-01-12 10:15:00,151.73,151.75,151.52,151.68,24035.0,116.9702,116.9856,116.8083,116.9317,24035.0
2018-01-12 10:20:00,151.68,151.74,151.3,151.3,28491.0,116.9317,116.9779,116.6387,116.6387,28491.0
2018-01-12 10:25:00,151.29,151.38,150.81,150.99,42602.0,116.631,116.7004,116.261,116.3997,42602.0
2018-01-12 10:30:00,151.07,151.54,151.03,151.45,24087.0,116.4614,116.8237,116.4306,116.7544,24087.0
2018-01-12 10:35:00,151.35,151.53,151.25,151.38,35395.0,116.6773,116.816,116.6002,116.7004,35395.0
2018-01-12 10:40:00,151.44,151.61,151.43,151.46,28152.0,116.7466,116.8777,116.7389,116.7621,28152.0
2018-01-12 10:45:00,151.45,151.45,151.3,151.3,29110.0,116.7544,116.7544,116.6387,116.6387,29110.0
2018-01-12 10:50:00,151.35,151.87,151.33,151.76,21606.0,116.6773,117.0781,116.6618,116.9933,21606.0
2018-01-12 10:55:00,151.78,151.83,151.64,151.68,24826.0,117.0088,117.0473,116.9008,116.9317,24826.0
2018-01-12 11:00:00,151.69,151.77,151.4,151.52,36782.0,116.9394,117.001,116.7158,116.8083,36782.0
2018-01-12 11:05:00,151.5,151.66,151.3,151.37,74316.0,116.7929,116.9162,116.6387,116.6927,74316.0
2018-01-12 11:10:00,151.39,151.47,151.15,151.28,36642.0,116.7081,116.7698,116.5231,116.6233,36642.0
2018-01-12 11:15:00,151.28,151.39,151.24,151.27,21990.0,116.6233,116.7081,116.5925,116.6156,21990.0
2018-01-12 11:20:00,151.26,151.33,151.17,151.31,19992.0,116.6079,116.6618,116.5385,116.6464,19992.0
2018-01-12 11:25:00,151.28,151.46,151.28,151.42,13625.0,116.6233,116.7621,116.6233,116.7312,13625.0
2018-01-12 11:30:00,151.41,151.43,150.82,150.83,39936.0,116.7235,116.7389,116.2687,116.2764,39936.0
2018-01-12 11:35:00,150.81,150.81,150.55,150.74,31211.0,116.261,116.261,116.0605,116.207,31211.0
2018-01-12 11:40:00,150.68,150.85,150.66,150.81,20290.0,116.1607,116.2918,116.1453,116.261,20290.0
2018-01-12 11:45:00,150.84,151.27,150.81,151.27,11187.0,116.2841,116.6156,116.261,116.6156,11187.0
2018-01-12 11:50:00,151.36,151.43,151.3,151.38,25538.0,116.685,116.7389,116.6387,116.7004,25538.0
2018-01-12 11:55:00,151.33,151.65,151.28,151.59,61810.0,116.6618,116.9085,116.6233,116.8623,61810.0
2018-01-12 12:00:00,151.59,151.6,151.31,151.38,26760.0,116.8623,116.87,116.6464,116.7004,26760.0
2018-01-12 12:05:00,151.38,151.47,151.32,151.35,32852.0,116.7004,116.7698,116.6541,116.6773,32852.0
2018-01-12 12:10:00,151.35,151.4,151.21,151.25,24310.0,116.6773,116.7158,116.5693,116.6002,24310.0
2018-01-12 12:15:00,151.25,151.29,151.16,151.29,16790.0,116.6002,116.631,116.5308,116.631,16790.0
2018-01-12 12:20:00,151.32,151.42,151.2,151.23,27268.0,116.6541,116.7312,116.5616,116.5847,27268.0
2018-01-12 12:25:00,151.21,151.22,151.03,151.12,23845.0,116.5693,116.577,116.4306,116.4999,23845.0
2018-01-12 12:30:00,151.12,151.24,151.04,151.09,45868.0,116.4999,116.5925,116.4383,116.4768,45868.0
2018-01-12 12:35:00,151.13,151.17,151.05,151.05,26352.0,116.5077,116.5385,116.446,116.446,26352.0
2018-01-12 12:40:00,151.05,151.07,150.94,150.94,42685.0,116.446,116.4614,116.3612,116.3612,42685.0
2018-01-12 12:45:00,150.99,151.1,150.98,151.08,20118.0,116.3997,116.4845,116.392,116.4691,20118.0
2018-01-12 12:50:00,151.09,151.11,150.93,151.05,27420.0,116.4768,116.4922,116.3535,116.446,27420.0
2018-01-12 12:55:00,151.04,151.1,150.99,151.0,28773.0,116.4383,116.4845,116.3997,116.4074,28773.0
2018-01-12 13:00:00,151.0,151.38,150.96,151.34,35418.0,116.4074,116.7004,116.3766,116.6695,35418.0
2018-01-12 13:05:00,151.4,151.4,151.09,151.17,10224.0,116.7158,116.7158,116.4768,116.5385,10224.0
2018-01-12 13:10:00,151.17,151.21,151.12,151.15,4350.0,116.5385,116.5693,116.4999,116.5231,4350.0
2018-01-12 13:15:00,151.21,151.34,151.13,151.34,13398.0,116.5693,116.6695,116.5077,116.6695,13398.0
2018-01-12 13:20:00,151.37,151.37,151.31,151.36,7167.0,116.6927,116.6927,116.6464,116.685,7167.0
2018-01-12 13:25:00,151.38,151.43,151.34,151.37,12759.0,116.7004,116.7389,116.6695,116.6927,12759.0
2018-01-12 13:30:00,151.37,151.53,151.36,151.48,15924.0,116.6927,116.816,116.685,116.7775,15924.0
2018-01-12 13:35:00,151.49,151.54,151.47,151.52,14191.0,116.7852,116.8237,116.7698,116.8083,14191.0
2018-01-12 13:40:00,151.51,151.71,151.5,151.66,9082.0,116.8006,116.9548,116.7929,116.9162,9082.0
2018-01-12 13:45:00,151.68,151.83,151.66,151.81,13466.0,116.9317,117.0473,116.9162,117.0319,13466.0
2018-01-12 13:50:00,151.81,151.9,151.59,151.61,34118.0,117.0319,117.1013,116.8623,116.8777,34118.0
2018-01-12 13:55:00,151.62,151.62,151.4,151.4,14992.0,116.8854,116.8854,116.7158,116.7158,14992.0
2018-01-12 14:00:00,151.41,151.45,151.3,151.44,12183.0,116.7235,116.7544,116.6387,116.7466,12183.0
2018-01-12 14:05:00,151.46,151.54,151.39,151.4,17103.0,116.7621,116.8237,116.7081,116.7158,17103.0
2018-01-12 14:10:00,151.45,151.5,151.39,151.45,10304.0,116.7544,116.7929,116.7081,116.7544,10304.0
2018-01-12 14:15:00,151.44,151.67,151.4,151.6,15989.0,116.7466,116.924,116.7158,116.87,15989.0
2018-01-12 14:20:00,151.61,151.69,151.5,151.5,14745.0,116.8777,116.9394,116.7929,116.7929,14745.0
2018-01-12 14:25:00,151.5,151.56,151.28,151.43,10958.0,116.7929,116.8392,116.6233,116.7389,10958.0
2018-01-12 14:30:00,151.46,151.53,151.26,151.26,22852.0,116.7621,116.816,116.6079,116.6079,22852.0
2018-01-12 14:35:00,151.26,151.3,151.17,151.21,12575.0,116.6079,116.6387,116.5385,116.5693,12575.0
2018-01-12 14:40:00,151.21,151.31,151.04,151.25,20190.0,116.5693,116.6464,116.4383,116.6002,20190.0
2018-01-12 14:45:00,151.28,151.3,151.14,151.24,12030.0,116.6233,116.6387,116.5154,116.5925,12030.0
2018-01-12 14:50:00,151.26,151.29,151.21,151.26,9315.0,116.6079,116.631,116.5693,116.6079,9315.0
2018-01-12 14:55:00,151.27,151.4,151.24,151.35,13818.0,116.6156,116.7158,116.5925,116.6773,13818.0
2018-01-12 15:00:00,151.35,151.55,151.33,151.48,15427.0,116.6773,116.8314,116.6618,116.7775,15427.0
2018-01-12 15:05:00,151.47,151.5,151.4,151.43,12659.0,116.7698,116.7929,116.7158,116.7389,12659.0
2018-01-12 15:10:00,151.43,151.43,151.15,151.16,22913.0,116.7389,116.7389,116.5231,116.5308,22913.0
2018-01-12 15:15:00,151.14,151.15,150.94,150.99,32700.0,116.5154,116.5231,116.3612,116.3997,32700.0
2018-01-12 15:20:00,150.96,151.12,150.95,151.1,35564.0,116.3766,116.4999,116.3689,116.4845,35564.0
2018-01-12 15:25:00,151.1,151.23,151.1,151.21,16750.0,116.4845,116.5847,116.4845,116.5693,16750.0
2018-01-12 15:30:00,151.23,151.36,151.16,151.33,33007.0,116.5847,116.685,116.5308,116.6618,33007.0
2018-01-12 15:35:00,151.34,151.51,151.29,151.49,27225.0,116.6695,116.8006,116.631,116.7852,27225.0
2018-01-12 15:40:00,151.51,151.8,151.45,151.8,55687.0,116.8006,117.0242,116.7544,117.0242,55687.0
2018-01-12 15:45:00,151.79,152.0,151.79,151.93,59846.0,117.0165,117.1784,117.0165,117.1244,59846.0
2018-01-12 15:50:00,151.94,151.99,151.83,151.89,60381.0,117.1321,117.1706,117.0473,117.0936,60381.0
2018-01-12 15:55:00,151.92,152.16,151.69,151.85,181538.0,117.1167,117.3017,116.9394,117.0627,181538.0
2018-01-16 09:30:00,152.81,153.76,152.12,153.68,85437.0,118.3831,119.119,117.8485,119.0571,85437.0
2018-01-16 09:35:00,153.76,154.25,153.3,154.25,33570.0,119.119,119.4986,118.7627,119.4986,33570.0
2018-01-16 09:40:00,154.39,154.87,154.03,154.18,52826.0,119.6071,119.979,119.3282,119.4444,52826.0
2018-01-16 09:45:00,154.22,154.49,154.09,154.37,35569.0,119.4754,119.6846,119.3747,119.5916,35569.0
2018-01-16 09:50:00,154.39,154.82,154.39,154.76,39824.0,119.6071,119.9402,119.6071,119.8937,39824.0
2018-01-16 09:55:00,154.83,154.9,154.27,154.46,28816.0,119.948,120.0022,119.5141,119.6613,28816.0
2018-01-16 10:00:00,154.51,154.51,153.45,153.49,33696.0,119.7001,119.7001,118.8789,118.9099,33696.0
2018-01-16 10:05:00,153.5,153.59,153.21,153.36,36421.0,118.9176,118.9873,118.6929,118.8091,36421.0
2018-01-16 10:10:00,153.38,153.92,153.31,153.81,31738.0,118.8246,119.243,118.7704,119.1578,31738.0
2018-01-16 10:15:00,153.81,154.05,153.77,154.03,28274.0,119.1578,119.3437,119.1268,119.3282,28274.0
2018-01-16 10:20:00,154.09,154.17,153.84,153.85,20865.0,119.3747,119.4367,119.181,119.1888,20865.0
2018-01-16 10:25:00,153.88,154.25,153.84,154.02,20884.0,119.212,119.4986,119.181,119.3205,20884.0
2018-01-16 10:30:00,153.92,154.25,153.92,154.17,40907.0,119.243,119.4986,119.243,119.4367,40907.0
2018-01-16 10:35:00,154.16,154.17,153.34,153.34,28890.0,119.4289,119.4367,118.7937,118.7937,28890.0
2018-01-16 10:40:00,153.34,153.55,153.18,153.53,22979.0,118.7937,118.9563,118.6697,118.9408,22979.0
2018-01-16 10:45:00,153.51,153.77,153.51,153.74,14469.0,118.9254,119.1268,118.9254,119.1035,14469.0
2018-01-16 10:50:00,153.71,153.74,153.38,153.44,15810.0,119.0803,119.1035,118.8246,118.8711,15810.0
2018-01-16 10:55:00,153.44,153.57,152.81,152.93,44275.0,118.8711,118.9718,118.3831,118.476,44275.0
2018-01-16 11:00:00,152.92,153.27,152.83,153.23,31799.0,118.4683,118.7394,118.3986,118.7084,31799.0
2018-01-16 11:05:00,153.19,153.35,153.05,153.05,27535.0,118.6774,118.8014,118.569,118.569,27535.0
2018-01-16 11:10:00,153.08,153.25,153.0,153.06,28092.0,118.5922,118.7239,118.5303,118.5767,28092.0
2018-01-16 11:15:00,153.01,153.27,152.87,153.26,30136.0,118.538,118.7394,118.4295,118.7317,30136.0
2018-01-16 11:20:00,153.27,153.53,153.26,153.43,24384.0,118.7394,118.9408,118.7317,118.8634,24384.0
2018-01-16 11:25:00,153.5,153.82,153.31,153.8,28074.0,118.9176,119.1655,118.7704,119.15,28074.0
2018-01-16 11:30:00,153.82,153.98,153.75,153.89,8856.0,119.1655,119.2895,119.1113,119.2197,8856.0
2018-01-16 11:35:00,153.85,153.95,153.72,153.89,11759.0,119.1888,119.2662,119.088,119.2197,11759.0
2018-01-16 11:40:00,153.93,153.93,153.52,153.55,13712.0,119.2507,119.2507,118.9331,118.9563,13712.0
2018-01-16 11:45:00,153.49,153.74,153.31,153.69,9743.0,118.9099,119.1035,118.7704,119.0648,9743.0
2018-01-16 11:50:00,153.66,153.68,153.43,153.55,7398.0,119.0416,119.0571,118.8634,118.9563,7398.0
2018-01-16 11:55:00,153.58,153.75,153.54,153.75,11003.0,118.9796,119.1113,118.9486,119.1113,11003.0
2018-01-16 12:00:00,153.73,153.91,153.7,153.74,18096.0,119.0958,119.2352,119.0725,119.1035,18096.0
2018-01-16 12:05:00,153.73,153.84,153.68,153.72,14328.0,119.0958,119.181,119.0571,119.088,14328.0
2018-01-16 12:10:00,153.75,153.87,153.65,153.86,15526.0,119.1113,119.2042,119.0338,119.1965,15526.0
2018-01-16 12:15:00,153.86,153.92,153.77,153.86,9278.0,119.1965,119.243,119.1268,119.1965,9278.0
2018-01-16 12:20:00,153.85,153.9,153.76,153.78,16649.0,119.1888,119.2275,119.119,119.1345,16649.0
2018-01-16 12:25:00,153.77,153.81,153.67,153.79,17494.0,119.1268,119.1578,119.0493,119.1423,17494.0
2018-01-16 12:30:00,153.79,153.82,153.65,153.65,14511.0,119.1423,119.1655,119.0338,119.0338,14511.0
2018-01-16 12:35:00,153.67,153.88,153.66,153.88,6510.0,119.0493,119.212,119.0416,119.212,6510.0
2018-01-16 12:40:00,153.91,153.92,153.55,153.61,7081.0,119.2352,119.243,118.9563,119.0028,7081.0
2018-01-16 12:45:00,153.56,153.63,153.5,153.63,6011.0,118.9641,119.0183,118.9176,119.0183,6011.0
2018-01-16 12:50:00,153.63,153.63,153.26,153.43,18068.0,119.0183,119.0183,118.7317,118.8634,18068.0
2018-01-16 12:55:00,153.37,153.58,153.36,153.45,7826.0,118.8169,118.9796,118.8091,118.8789,7826.0
2018-01-16 13:00:00,153.5,153.63,153.45,153.6,21070.0,118.9176,119.0183,118.8789,118.9951,21070.0
2018-01-16 13:05:00,153.61,153.84,153.55,153.71,15541.0,119.0028,119.181,118.9563,119.0803,15541.0
2018-01-16 13:10:00,153.7,153.82,153.51,153.72,6844.0,119.0725,119.1655,118.9254,119.088,6844.0
2018-01-16 13:15:00,153.67,153.78,153.67,153.78,3815.0,119.0493,119.1345,119.0493,119.1345,3815.0
2018-01-16 13:20:00,153.78,153.81,153.57,153.57,7694.0,119.1345,119.1578,118.9718,118.9718,7694.0
2018-01-16 13:25:00,153.59,153.75,153.58,153.71,6996.0,118.9873,119.1113,118.9796,119.0803,6996.0
2018-01-16 13:30:00,153.73,153.78,153.64,153.71,6509.0,119.0958,119.1345,119.0261,119.0803,6509.0
2018-01-16 13:35:00,153.73,153.73,153.53,153.7,16575.0,119.0958,119.0958,118.9408,119.0725,16575.0
2018-01-16 13:40:00,153.69,153.74,153.64,153.64,5395.0,119.0648,119.1035,119.0261,119.0261,5395.0
2018-01-16 13:45:00,153.68,153.69,153.54,153.54,3857.0,119.0571,119.0648,118.9486,118.9486,3857.0
2018-01-16 13:50:00,153.57,153.57,153.12,153.19,5526.0,118.9718,118.9718,118.6232,118.6774,5526.0
2018-01-16 13:55:00,153.15,153.32,153.12,153.26,9291.0,118.6465,118.7782,118.6232,118.7317,9291.0
2018-01-16 14:00:00,153.29,153.39,153.19,153.25,8133.0,118.7549,118.8324,118.6774,118.7239,8133.0
2018-01-16 14:05:00,153.23,153.33,153.18,153.23,8290.0,118.7084,118.7859,118.6697,118.7084,8290.0
2018-01-16 14:10:00,153.17,153.21,153.07,153.08,6427.0,118.662,118.6929,118.5845,118.5922,6427.0
2018-01-16 14:15:00,153.08,153.1,152.61,152.72,15113.0,118.5922,118.6077,118.2281,118.3133,15113.0
2018-01-16 14:20:00,152.68,152.75,152.33,152.57,10099.0,118.2823,118.3366,118.0112,118.1971,10099.0
2018-01-16 14:25:00,152.61,152.61,152.23,152.24,11039.0,118.2281,118.2281,117.9337,117.9415,11039.0
2018-01-16 14:30:00,152.31,152.66,152.28,152.36,11285.0,117.9957,118.2669,117.9725,118.0344,11285.0
2018-01-16 14:35:00,152.41,152.43,152.01,152.01,21003.0,118.0732,118.0887,117.7633,117.7633,21003.0
2018-01-16 14:40:00,151.98,152.15,151.69,151.76,9438.0,117.7401,117.8718,117.5154,117.5696,9438.0
2018-01-16 14:45:00,151.74,151.85,151.53,151.76,13334.0,117.5541,117.6393,117.3914,117.5696,13334.0
2018-01-16 14:50:00,151.78,152.01,151.78,151.91,10895.0,117.5851,117.7633,117.5851,117.6858,10895.0
2018-01-16 14:55:00,151.97,152.19,151.97,152.07,13554.0,117.7323,117.9027,117.7323,117.8098,13554.0
2018-01-16 15:00:00,152.11,152.47,152.11,152.47,15418.0,117.8408,118.1197,117.8408,118.1197,15418.0
2018-01-16 15:05:00,152.42,152.65,152.32,152.62,13067.0,118.0809,118.2591,118.0035,118.2359,13067.0
2018-01-16 15:10:00,152.59,152.62,152.39,152.4,7492.0,118.2126,118.2359,118.0577,118.0654,7492.0
2018-01-16 15:15:00,152.38,152.44,152.21,152.4,10601.0,118.0499,118.0964,117.9182,118.0654,10601.0
2018-01-16 15:20:00,152.47,152.78,152.41,152.5,10661.0,118.1197,118.3598,118.0732,118.1429,10661.0
2018-01-16 15:25:00,152.48,152.69,152.34,152.69,13270.0,118.1274,118.2901,118.0189,118.2901,13270.0
2018-01-16 15:30:00,152.64,152.65,152.33,152.43,19461.0,118.2514,118.2591,118.0112,118.0887,19461.0
2018-01-16 15:35:00,152.48,152.69,152.48,152.61,22948.0,118.1274,118.2901,118.1274,118.2281,22948.0
2018-01-16 15:40:00,152.6,152.76,152.52,152.65,23422.0,118.2204,118.3443,118.1584,118.2591,23422.0
2018-01-16 15:45:00,152.63,152.67,152.5,152.57,25567.0,118.2436,118.2746,118.1429,118.1971,25567.0
2018-01-16 15:50:00,152.58,152.67,152.48,152.49,36793.0,118.2049,118.2746,118.1274,118.1352,36793.0
2018-01-16 15:55:00,152.48,152.51,152.16,152.27,108587.0,118.1274,118.1506,117.8795,117.9647,108587.0
2018-01-17 09:30:00,152.99,153.21,152.71,152.96,42945.0,118.5225,118.6929,118.3056,118.4993,42945.0
2018-01-17 09:35:00,152.96,152.96,152.34,152.77,23163.0,118.4993,118.4993,118.0189,118.3521,23163.0
2018-01-17 09:40:00,152.8,152.8,152.08,152.42,32310.0,118.3753,118.3753,117.8175,118.0809,32310.0
2018-01-17 09:45:00,152.36,152.41,151.95,152.23,25138.0,118.0344,118.0732,117.7168,117.9337,25138.0
2018-01-17 09:50:00,152.19,152.26,152.02,152.12,16825.0,117.9027,117.957,117.771,117.8485,16825.0
2018-01-17 09:55:00,152.06,152.24,151.85,151.91,18185.0,117.802,117.9415,117.6393,117.6858,18185.0
2018-01-17 10:00:00,151.94,152.32,151.84,152.27,14572.0,117.7091,118.0035,117.6316,117.9647,14572.0
2018-01-17 10:05:00,152.32,152.74,152.32,152.74,14858.0,118.0035,118.3288,118.0035,118.3288,14858.0
2018-01-17 10:10:00,152.71,152.93,152.64,152.85,46050.0,118.3056,118.476,118.2514,118.414,46050.0
2018-01-17 10:15:00,152.82,152.91,152.55,152.63,11441.0,118.3908,118.4605,118.1816,118.2436,11441.0
2018-01-17 10:20:00,152.59,152.88,152.59,152.81,43817.0,118.2126,118.4373,118.2126,118.3831,43817.0
2018-01-17 10:25:00,152.81,152.94,152.76,152.91,29240.0,118.3831,118.4838,118.3443,118.4605,29240.0
2018-01-17 10:30:00,152.91,153.33,152.85,153.33,15948.0,118.4605,118.7859,118.414,118.7859,15948.0
2018-01-17 10:35:00,153.29,153.39,153.08,153.1,9608.0,118.7549,118.8324,118.5922,118.6077,9608.0
2018-01-17 10:40:00,153.08,153.08,152.91,152.92,19791.0,118.5922,118.5922,118.4605,118.4683,19791.0
2018-01-17 10:45:00,152.94,153.32,152.87,153.26,6098.0,118.4838,118.7782,118.4295,118.7317,6098.0
2018-01-17 10:50:00,153.26,153.26,152.88,152.88,11928.0,118.7317,118.7317,118.4373,118.4373,11928.0
2018-01-17 10:55:00,152.9,153.2,152.83,153.07,12980.0,118.4528,118.6852,118.3986,118.5845,12980.0
2018-01-17 11:00:00,153.11,153.2,153.01,153.01,7427.0,118.6155,118.6852,118.538,118.538,7427.0
2018-01-17 11:05:00,153.05,153.33,152.91,153.25,14909.0,118.569,118.7859,118.4605,118.7239,14909.0
2018-01-17 11:10:00,153.27,153.51,153.22,153.44,10755.0,118.7394,118.9254,118.7007,118.8711,10755.0
2018-01-17 11:15:00,153.5,153.66,153.43,153.5,8398.0,118.9176,119.0416,118.8634,118.9176,8398.0
2018-01-17 11:20:00,153.54,153.61,153.46,153.51,12190.0,118.9486,119.0028,118.8866,118.9254,12190.0
2018-01-17 11:25:00,153.5,153.76,153.45,153.64,15329.0,118.9176,119.119,118.8789,119.0261,15329.0
2018-01-17 11:30:00,153.68,153.74,153.59,153.7,35809.0,119.0571,119.1035,118.9873,119.0725,35809.0
2018-01-17 11:35:00,153.7,153.72,153.48,153.56,15002.0,119.0725,119.088,118.9021,118.9641,15002.0
2018-01-17 11:40:00,153.61,153.65,153.53,153.62,58386.0,119.0028,119.0338,118.9408,119.0106,58386.0
2018-01-17 11:45:00,153.61,153.75,153.56,153.74,42712.0,119.0028,119.1113,118.9641,119.1035,42712.0
2018-01-17 11:50:00,153.73,154.0,153.59,153.98,28035.0,119.0958,119.305,118.9873,119.2895,28035.0
2018-01-17 11:55:00,153.97,154.0,153.84,153.92,11984.0,119.2817,119.305,119.181,119.243,11984.0
2018-01-17 12:00:00,153.94,153.98,153.91,153.96,29115.0,119.2585,119.2895,119.2352,119.274,29115.0
2018-01-17 12:05:00,153.96,153.99,153.86,153.95,24254.0,119.274,119.2972,119.1965,119.2662,24254.0
2018-01-17 12:10:00,153.95,153.95,153.79,153.82,19967.0,119.2662,119.2662,119.1423,119.1655,19967.0
2018-01-17 12:15:00,153.82,153.94,153.75,153.94,6500.0,119.1655,119.2585,119.1113,119.2585,6500.0
2018-01-17 12:20:00,153.96,154.05,153.86,154.0,8854.0,119.274,119.3437,119.1965,119.305,8854.0
2018-01-17 12:25:00,154.03,154.26,154.03,154.24,8617.0,119.3282,119.5064,119.3282,119.4909,8617.0
2018-01-17 12:30:00,154.24,154.28,153.96,153.96,11738.0,119.4909,119.5219,119.274,119.274,11738.0
2018-01-17 12:35:00,153.96,154.0,153.91,153.92,10139.0,119.274,119.305,119.2352,119.243,10139.0
2018-01-17 12:40:00,153.93,154.02,153.87,153.99,8080.0,119.2507,119.3205,119.2042,119.2972,8080.0
2018-01-17 12:45:00,153.97,154.19,153.97,154.13,10516.0,119.2817,119.4522,119.2817,119.4057,10516.0
2018-01-17 12:50:00,154.1,154.22,154.1,154.19,4209.0,119.3824,119.4754,119.3824,119.4522,4209.0
2018-01-17 12:55:00,154.18,154.24,154.04,154.09,16234.0,119.4444,119.4909,119.3359,119.3747,16234.0
2018-01-17 13:00:00,154.11,154.12,153.93,154.02,18791.0,119.3902,119.3979,119.2507,119.3205,18791.0
2018-01-17 13:05:00,154.03,154.03,153.59,153.68,22639.0,119.3282,119.3282,118.9873,119.0571,22639.0
2018-01-17 13:10:00,153.64,153.75,153.58,153.73,9427.0,119.0261,119.1113,118.9796,119.0958,9427.0
2018-01-17 13:15:00,153.71,153.75,153.63,153.63,34668.0,119.0803,119.1113,119.0183,119.0183,34668.0
2018-01-17 13:20:00,153.64,153.84,153.63,153.74,23687.0,119.0261,119.181,119.0183,119.1035,23687.0
2018-01-17 13:25:00,153.73,153.77,153.65,153.75,31974.0,119.0958,119.1268,119.0338,119.1113,31974.0
2018-01-17 13:30:00,153.74,153.82,153.71,153.77,9693.0,119.1035,119.1655,119.0803,119.1268,9693.0
2018-01-17 13:35:00,153.82,153.99,153.72,153.92,50822.0,119.1655,119.2972,119.088,119.243,50822.0
2018-01-17 13:40:00,153.92,153.96,153.7,153.75,44559.0,119.243,119.274,119.0725,119.1113,44559.0
2018-01-17 13:45:00,153.72,153.72,153.55,153.67,10899.0,119.088,119.088,118.9563,119.0493,10899.0
2018-01-17 13:50:00,153.66,153.85,153.63,153.81,27458.0,119.0416,119.1888,119.0183,119.1578,27458.0
2018-01-17 13:55:00,153.82,153.97,153.79,153.85,6513.0,119.1655,119.2817,119.1423,119.1888,6513.0
2018-01-17 14:00:00,153.85,154.14,153.85,154.07,11233.0,119.1888,119.4134,119.1888,119.3592,11233.0
2018-01-17 14:05:00,154.11,154.25,153.88,153.99,138190.0,119.3902,119.4986,119.212,119.2972,138190.0
2018-01-17 14:10:00,154.05,154.34,154.02,154.26,27634.0,119.3437,119.5684,119.3205,119.5064,27634.0
2018-01-17 14:15:00,154.27,154.55,154.25,154.37,12761.0,119.5141,119.7311,119.4986,119.5916,12761.0
2018-01-17 14:20:00,154.41,154.61,154.4,154.47,9733.0,119.6226,119.7775,119.6148,119.6691,9733.0
2018-01-17 14:25:00,154.48,154.62,154.35,154.38,9813.0,119.6768,119.7853,119.5761,119.5993,9813.0
2018-01-17 14:30:00,154.35,154.48,154.28,154.42,10320.0,119.5761,119.6768,119.5219,119.6303,10320.0
2018-01-17 14:35:00,154.44,154.55,154.41,154.41,26565.0,119.6458,119.7311,119.6226,119.6226,26565.0
2018-01-17 14:40:00,154.43,154.51,154.33,154.48,46095.0,119.6381,119.7001,119.5606,119.6768,46095.0
2018-01-17 14:45:00,154.46,154.73,154.41,154.69,18519.0,119.6613,119.8705,119.6226,119.8395,18519.0
2018-01-17 14:50:00,154.66,154.69,154.53,154.58,20389.0,119.8163,119.8395,119.7156,119.7543,20389.0
2018-01-17 14:55:00,154.58,154.72,154.56,154.62,11550.0,119.7543,119.8628,119.7388,119.7853,11550.0
2018-01-17 15:00:00,154.67,154.7,154.56,154.67,13502.0,119.824,119.8473,119.7388,119.824,13502.0
2018-01-17 15:05:00,154.67,154.93,154.67,154.93,11009.0,119.824,120.0254,119.824,120.0254,11009.0
2018-01-17 15:10:00,154.86,154.89,154.54,154.56,9906.0,119.9712,119.9945,119.7233,119.7388,9906.0
2018-01-17 15:15:00,154.55,154.64,154.45,154.56,21375.0,119.7311,119.8008,119.6536,119.7388,21375.0
2018-01-17 15:20:00,154.52,154.59,154.35,154.36,13650.0,119.7078,119.762,119.5761,119.5839,13650.0
2018-01-17 15:25:00,154.34,154.57,154.31,154.51,21021.0,119.5684,119.7465,119.5451,119.7001,21021.0
2018-01-17 15:30:00,154.51,154.63,154.46,154.59,15472.0,119.7001,119.793,119.6613,119.762,15472.0
2018-01-17 15:35:00,154.61,154.67,154.48,154.61,25221.0,119.7775,119.824,119.6768,119.7775,25221.0
2018-01-17 15:40:00,154.59,154.71,154.59,154.59,27912.0,119.762,119.855,119.762,119.762,27912.0
2018-01-17 15:45:00,154.6,154.62,154.46,154.59,29470.0,119.7698,119.7853,119.6613,119.762,29470.0
2018-01-17 15:50:00,154.58,154.62,154.41,154.41,31814.0,119.7543,119.7853,119.6226,119.6226,31814.0
2018-01-17 15:55:00,154.41,154.41,154.09,154.27,143162.0,119.6226,119.6226,119.3747,119.5141,143162.0
2018-01-18 09:30:00,153.7,154.88,153.54,154.47,53795.0,119.0725,119.9867,118.9486,119.6691,53795.0
2018-01-18 09:35:00,154.42,154.89,154.39,154.58,37069.0,119.6303,119.9945,119.6071,119.7543,37069.0
2018-01-18 09:40:00,154.65,154.65,153.77,153.77,29343.0,119.8085,119.8085,119.1268,119.1268,29343.0
2018-01-18 09:45:00,153.83,154.13,153.54,153.62,33432.0,119.1733,119.4057,118.9486,119.0106,33432.0
2018-01-18 09:50:00,153.6,153.88,153.49,153.86,22359.0,118.9951,119.212,118.9099,119.1965,22359.0
2018-01-18 09:55:00,153.85,154.09,153.65,153.65,18688.0,119.1888,119.3747,119.0338,119.0338,18688.0
2018-01-18 10:00:00,153.65,154.04,153.65,153.89,23890.0,119.0338,119.3359,119.0338,119.2197,23890.0
2018-01-18 10:05:00,153.89,154.0,153.69,153.69,49040.0,119.2197,119.305,119.0648,119.0648,49040.0
2018-01-18 10:10:00,153.69,153.69,153.35,153.36,40797.0,119.0648,119.0648,118.8014,118.8091,40797.0
2018-01-18 10:15:00,153.32,153.56,153.24,153.5,30069.0,118.7782,118.9641,118.7162,118.9176,30069.0
2018-01-18 10:20:00,153.53,153.53,152.94,153.08,28906.0,118.9408,118.9408,118.4838,118.5922,28906.0
2018-01-18 10:25:00,153.01,153.51,152.98,153.48,13864.0,118.538,118.9254,118.5148,118.9021,13864.0
2018-01-18 10:30:00,153.5,153.58,153.37,153.43,20801.0,118.9176,118.9796,118.8169,118.8634,20801.0
2018-01-18 10:35:00,153.38,153.86,153.38,153.84,14692.0,118.8246,119.1965,118.8246,119.181,14692.0
2018-01-18 10:40:00,153.82,153.89,153.73,153.75,14758.0,119.1655,119.2197,119.0958,119.1113,14758.0
2018-01-18 10:45:00,153.73,153.85,153.45,153.53,25437.0,119.0958,119.1888,118.8789,118.9408,25437.0
2018-01-18 10:50:00,153.59,153.71,153.48,153.6,29582.0,118.9873,119.0803,118.9021,118.9951,29582.0
2018-01-18 10:55:00,153.6,153.71,153.57,153.57,22670.0,118.9951,119.0803,118.9718,118.9718,22670.0
2018-01-18 11:00:00,153.53,153.66,153.37,153.52,25634.0,118.9408,119.0416,118.8169,118.9331,25634.0
2018-01-18 11:05:00,153.59,153.59,153.43,153.5,14373.0,118.9873,118.9873,118.8634,118.9176,14373.0
2018-01-18 11:10:00,153.47,153.71,153.44,153.7,15675.0,118.8944,119.0803,118.8711,119.0725,15675.0
2018-01-18 11:15:00,153.7,154.07,153.67,154.03,17067.0,119.0725,119.3592,119.0493,119.3282,17067.0
2018-01-18 11:20:00,154.12,154.12,153.66,153.69,30862.0,119.3979,119.3979,119.0416,119.0648,30862.0
2018-01-18 11:25:00,153.71,153.82,153.4,153.66,12077.0,119.0803,119.1655,118.8401,119.0416,12077.0
2018-01-18 11:30:00,153.61,153.82,153.46,153.79,12546.0,119.0028,119.1655,118.8866,119.1423,12546.0
2018-01-18 11:35:00,153.79,153.81,153.53,153.6,15356.0,119.1423,119.1578,118.9408,118.9951,15356.0
2018-01-18 11:40:00,153.62,153.7,153.4,153.52,15693.0,119.0106,119.0725,118.8401,118.9331,15693.0
2018-01-18 11:45:00,153.52,153.75,153.39,153.72,13338.0,118.9331,119.1113,118.8324,119.088,13338.0
2018-01-18 11:50:00,153.72,153.72,153.55,153.65,18110.0,119.088,119.088,118.9563,119.0338,18110.0
2018-01-18 11:55:00,153.62,153.66,153.51,153.55,11303.0,119.0106,119.0416,118.9254,118.9563,11303.0
2018-01-18 12:00:00,153.54,153.63,153.42,153.58,12327.0,118.9486,119.0183,118.8556,118.9796,12327.0
2018-01-18 12:05:00,153.59,153.66,153.47,153.55,13343.0,118.9873,119.0416,118.8944,118.9563,13343.0
2018-01-18 12:10:00,153.56,153.72,153.55,153.65,13034.0,118.9641,119.088,118.9563,119.0338,13034.0
2018-01-18 12:15:00,153.65,153.66,153.5,153.64,9389.0,119.0338,119.0416,118.9176,119.0261,9389.0
2018-01-18 12:20:00,153.63,153.63,153.51,153.51,11540.0,119.0183,119.0183,118.9254,118.9254,11540.0
2018-01-18 12:25:00,153.54,153.58,153.52,153.57,8080.0,118.9486,118.9796,118.9331,118.9718,8080.0
2018-01-18 12:30:00,153.57,153.61,153.43,153.44,10912.0,118.9718,119.0028,118.8634,118.8711,10912.0
2018-01-18 12:35:00,153.46,153.6,153.45,153.54,10701.0,118.8866,118.9951,118.8789,118.9486,10701.0
2018-01-18 12:40:00,153.54,153.57,153.44,153.45,9915.0,118.9486,118.9718,118.8711,118.8789,9915.0
2018-01-18 12:45:00,153.45,153.49,153.36,153.38,11807.0,118.8789,118.9099,118.8091,118.8246,11807.0
2018-01-18 12:50:00,153.41,153.48,153.35,153.47,9067.0,118.8479,118.9021,118.8014,118.8944,9067.0
2018-01-18 12:55:00,153.55,153.58,153.48,153.51,8266.0,118.9563,118.9796,118.9021,118.9254,8266.0
2018-01-18 13:00:00,153.49,153.58,153.4,153.44,10101.0,118.9099,118.9796,118.8401,118.8711,10101.0
2018-01-18 13:05:00,153.46,153.63,153.45,153.59,4700.0,118.8866,119.0183,118.8789,118.9873,4700.0
2018-01-18 13:10:00,153.61,153.71,153.57,153.7,4888.0,119.0028,119.0803,118.9718,119.0725,4888.0
2018-01-18 13:15:00,153.7,153.76,153.67,153.72,12456.0,119.0725,119.119,119.0493,119.088,12456.0
2018-01-18 13:20:00,153.72,153.75,153.7,153.72,6298.0,119.088,119.1113,119.0725,119.088,6298.0
2018-01-18 13:25:00,153.73,153.88,153.69,153.85,33741.0,119.0958,119.212,119.0648,119.1888,33741.0
2018-01-18 13:30:00,153.83,153.9,153.77,153.87,22263.0,119.1733,119.2275,119.1268,119.2042,22263.0
2018-01-18 13:35:00,153.86,153.87,153.78,153.85,12960.0,119.1965,119.2042,119.1345,119.1888,12960.0
2018-01-18 13:40:00,153.87,153.92,153.83,153.86,21513.0,119.2042,119.243,119.1733,119.1965,21513.0
2018-01-18 13:45:00,153.84,153.97,153.82,153.96,8620.0,119.181,119.2817,119.1655,119.274,8620.0
2018-01-18 13:50:00,153.97,154.2,153.92,154.1,16691.0,119.2817,119.4599,119.243,119.3824,16691.0
2018-01-18 13:55:00,154.18,154.32,154.11,154.16,14600.0,119.4444,119.5529,119.3902,119.4289,14600.0
2018-01-18 14:00:00,154.16,154.47,154.16,154.33,12842.0,119.4289,119.6691,119.4289,119.5606,12842.0
2018-01-18 14:05:00,154.27,154.3,154.14,154.2,18707.0,119.5141,119.5374,119.4134,119.4599,18707.0
2018-01-18 14:10:00,154.24,154.28,154.19,154.19,7628.0,119.4909,119.5219,119.4522,119.4522,7628.0
2018-01-18 14:15:00,154.18,154.44,154.18,154.29,10068.0,119.4444,119.6458,119.4444,119.5296,10068.0
2018-01-18 14:20:00,154.27,154.49,154.24,154.47,14512.0,119.5141,119.6846,119.4909,119.6691,14512.0
2018-01-18 14:25:00,154.46,154.65,154.46,154.61,13156.0,119.6613,119.8085,119.6613,119.7775,13156.0
2018-01-18 14:30:00,154.59,154.63,154.45,154.55,14298.0,119.762,119.793,119.6536,119.7311,14298.0
2018-01-18 14:35:00,154.56,154.68,154.47,154.47,8119.0,119.7388,119.8318,119.6691,119.6691,8119.0
2018-01-18 14:40:00,154.44,154.45,154.3,154.36,5918.0,119.6458,119.6536,119.5374,119.5839,5918.0
2018-01-18 14:45:00,154.36,154.38,153.99,154.02,29937.0,119.5839,119.5993,119.2972,119.3205,29937.0
2018-01-18 14:50:00,154.02,154.27,153.99,154.27,10477.0,119.3205,119.5141,119.2972,119.5141,10477.0
2018-01-18 14:55:00,154.2,154.2,154.04,154.04,6548.0,119.4599,119.4599,119.3359,119.3359,6548.0
2018-01-18 15:00:00,154.01,154.06,153.87,153.95,9814.0,119.3127,119.3514,119.2042,119.2662,9814.0
2018-01-18 15:05:00,153.94,154.06,153.91,154.06,10520.0,119.2585,119.3514,119.2352,119.3514,10520.0
2018-01-18 15:10:00,154.06,154.07,153.94,153.96,7972.0,119.3514,119.3592,119.2585,119.274,7972.0
2018-01-18 15:15:00,153.96,154.08,153.93,154.08,8871.0,119.274,119.3669,119.2507,119.3669,8871.0
2018-01-18 15:20:00,154.1,154.1,153.96,153.96,8983.0,119.3824,119.3824,119.274,119.274,8983.0
2018-01-18 15:25:00,153.96,153.99,153.79,153.86,10020.0,119.274,119.2972,119.1423,119.1965,10020.0
2018-01-18 15:30:00,153.84,153.84,153.49,153.62,14494.0,119.181,119.181,118.9099,119.0106,14494.0
2018-01-18 15:35:00,153.61,153.77,153.5,153.77,13777.0,119.0028,119.1268,118.9176,119.1268,13777.0
2018-01-18 15:40:00,153.75,153.91,153.73,153.82,27890.0,119.1113,119.2352,119.0958,119.1655,27890.0
2018-01-18 15:45:00,153.77,153.83,153.69,153.79,41816.0,119.1268,119.1733,119.0648,119.1423,41816.0
2018-01-18 15:50:00,153.79,153.89,153.75,153.83,50424.0,119.1423,119.2197,119.1113,119.1733,50424.0
2018-01-18 15:55:00,153.81,153.87,153.62,153.76,129922.0,119.1578,119.2042,119.0106,119.119,129922.0
2018-01-19 09:30:00,154.36,154.7,154.1,154.59,234337.0,119.5839,119.8473,119.3824,119.762,234337.0
2018-01-19 09:35:00,154.6,155.37,154.58,155.34,59636.0,119.7698,120.3663,119.7543,120.3431,59636.0
2018-01-19 09:40:00,155.31,155.61,155.07,155.6,24654.0,120.3198,120.5522,120.1339,120.5445,24654.0
2018-01-19 09:45:00,155.61,156.15,155.61,156.08,34557.0,120.5522,120.9706,120.5522,120.9164,34557.0
2018-01-19 09:50:00,156.08,156.08,155.81,155.93,32224.0,120.9164,120.9164,120.7072,120.8001,32224.0
2018-01-19 09:55:00,155.96,156.14,155.93,156.01,27154.0,120.8234,120.9628,120.8001,120.8621,27154.0
2018-01-19 10:00:00,156.03,156.03,155.29,155.29,17473.0,120.8776,120.8776,120.3043,120.3043,17473.0
2018-01-19 10:05:00,155.34,155.89,155.32,155.81,15258.0,120.3431,120.7692,120.3276,120.7072,15258.0
2018-01-19 10:10:00,155.78,155.83,155.04,155.04,43893.0,120.6839,120.7227,120.1107,120.1107,43893.0
2018-01-19 10:15:00,155.04,155.44,155.04,155.44,38369.0,120.1107,120.4205,120.1107,120.4205,38369.0
2018-01-19 10:20:00,155.41,155.51,155.26,155.33,11182.0,120.3973,120.4748,120.2811,120.3353,11182.0
2018-01-19 10:25:00,155.38,155.62,155.38,155.49,8837.0,120.3741,120.56,120.3741,120.4593,8837.0
2018-01-19 10:30:00,155.48,155.5,155.16,155.16,8548.0,120.4515,120.467,120.2036,120.2036,8548.0
2018-01-19 10:35:00,155.12,155.23,154.92,154.92,14615.0,120.1726,120.2579,120.0177,120.0177,14615.0
2018-01-19 10:40:00,154.92,155.0,154.78,154.87,12560.0,120.0177,120.0797,119.9092,119.979,12560.0
2018-01-19 10:45:00,154.89,155.01,154.81,154.83,16856.0,119.9945,120.0874,119.9325,119.948,16856.0
2018-01-19 10:50:00,154.82,154.93,154.62,154.63,17619.0,119.9402,120.0254,119.7853,119.793,17619.0
2018-01-19 10:55:00,154.66,154.87,154.62,154.74,17871.0,119.8163,119.979,119.7853,119.8782,17871.0
2018-01-19 11:00:00,154.74,154.95,154.69,154.84,15310.0,119.8782,120.0409,119.8395,119.9557,15310.0
2018-01-19 11:05:00,154.84,154.86,154.64,154.82,17694.0,119.9557,119.9712,119.8008,119.9402,17694.0
2018-01-19 11:10:00,154.86,154.99,154.85,154.95,14126.0,119.9712,120.0719,119.9635,120.0409,14126.0
2018-01-19 11:15:00,154.95,155.03,154.84,154.92,14536.0,120.0409,120.1029,119.9557,120.0177,14536.0
2018-01-19 11:20:00,155.0,155.08,154.86,155.01,7609.0,120.0797,120.1416,119.9712,120.0874,7609.0
2018-01-19 11:25:00,155.0,155.08,154.95,155.04,7700.0,120.0797,120.1416,120.0409,120.1107,7700.0
2018-01-19 11:30:00,155.04,155.28,155.0,155.14,11860.0,120.1107,120.2966,120.0797,120.1881,11860.0
2018-01-19 11:35:00,155.17,155.17,154.98,154.98,12486.0,120.2114,120.2114,120.0642,120.0642,12486.0
2018-01-19 11:40:00,154.9,154.94,154.72,154.73,10485.0,120.0022,120.0332,119.8628,119.8705,10485.0
2018-01-19 11:45:00,154.75,154.86,154.72,154.79,14123.0,119.886,119.9712,119.8628,119.917,14123.0
2018-01-19 11:50:00,154.79,154.98,154.77,154.93,8100.0,119.917,120.0642,119.9015,120.0254,8100.0
2018-01-19 11:55:00,154.92,154.92,154.65,154.7,10700.0,120.0177,120.0177,119.8085,119.8473,10700.0
2018-01-19 12:00:00,154.67,154.75,154.54,154.71,7831.0,119.824,119.886,119.7233,119.855,7831.0
2018-01-19 12:05:00,154.73,154.74,154.61,154.66,5400.0,119.8705,119.8782,119.7775,119.8163,5400.0
2018-01-19 12:10:00,154.66,154.68,154.54,154.56,5700.0,119.8163,119.8318,119.7233,119.7388,5700.0
2018-01-19 12:15:00,154.59,154.77,154.59,154.77,8839.0,119.762,119.9015,119.762,119.9015,8839.0
2018-01-19 12:20:00,154.77,154.84,154.75,154.8,8908.0,119.9015,119.9557,119.886,119.9247,8908.0
2018-01-19 12:25:00,154.79,154.84,154.77,154.81,6843.0,119.917,119.9557,119.9015,119.9325,6843.0
2018-01-19 12:30:00,154.81,154.81,154.7,154.78,8258.0,119.9325,119.9325,119.8473,119.9092,8258.0
2018-01-19 12:35:00,154.77,154.79,154.53,154.54,14224.0,119.9015,119.917,119.7156,119.7233,14224.0
2018-01-19 12:40:00,154.53,154.72,154.53,154.7,49826.0,119.7156,119.8628,119.7156,119.8473,49826.0
2018-01-19 12:45:00,154.69,154.84,154.63,154.78,21280.0,119.8395,119.9557,119.793,119.9092,21280.0
2018-01-19 12:50:00,154.83,154.84,154.65,154.74,18350.0,119.948,119.9557,119.8085,119.8782,18350.0
2018-01-19 12:55:00,154.77,154.77,154.61,154.67,3708.0,119.9015,119.9015,119.7775,119.824,3708.0
2018-01-19 13:00:00,154.7,154.78,154.68,154.74,11986.0,119.8473,119.9092,119.8318,119.8782,11986.0
2018-01-19 13:05:00,154.76,154.77,154.66,154.71,20387.0,119.8937,119.9015,119.8163,119.855,20387.0
2018-01-19 13:10:00,154.73,154.82,154.71,154.77,14805.0,119.8705,119.9402,119.855,119.9015,14805.0
2018-01-19 13:15:00,154.77,154.8,154.69,154.74,19777.0,119.9015,119.9247,119.8395,119.8782,19777.0
2018-01-19 13:20:00,154.75,154.79,154.65,154.65,11679.0,119.886,119.917,119.8085,119.8085,11679.0
2018-01-19 13:25:00,154.66,154.76,154.64,154.76,4919.0,119.8163,119.8937,119.8008,119.8937,4919.0
2018-01-19 13:30:00,154.75,154.75,154.66,154.7,6150.0,119.886,119.886,119.8163,119.8473,6150.0
2018-01-19 13:35:00,154.69,154.69,154.58,154.58,9071.0,119.8395,119.8395,119.7543,119.7543,9071.0
2018-01-19 13:40:00,154.58,154.69,154.56,154.69,16503.0,119.7543,119.8395,119.7388,119.8395,16503.0
2018-01-19 13:45:00,154.64,154.65,154.49,154.49,11372.0,119.8008,119.8085,119.6846,119.6846,11372.0
2018-01-19 13:50:00,154.51,154.64,154.47,154.47,27536.0,119.7001,119.8008,119.6691,119.6691,27536.0
2018-01-19 13:55:00,154.48,154.5,154.37,154.47,7171.0,119.6768,119.6923,119.5916,119.6691,7171.0
2018-01-19 14:00:00,154.46,154.5,154.34,154.37,13104.0,119.6613,119.6923,119.5684,119.5916,13104.0
2018-01-19 14:05:00,154.33,154.44,154.22,154.44,7417.0,119.5606,119.6458,119.4754,119.6458,7417.0
2018-01-19 14:10:00,154.44,154.7,154.39,154.68,10776.0,119.6458,119.8473,119.6071,119.8318,10776.0
2018-01-19 14:15:00,154.65,154.97,154.63,154.97,11611.0,119.8085,120.0564,119.793,120.0564,11611.0
2018-01-19 14:20:00,154.94,155.04,154.79,154.85,12054.0,120.0332,120.1107,119.917,119.9635,12054.0
2018-01-19 14:25:00,154.9,154.92,154.78,154.79,37335.0,120.0022,120.0177,119.9092,119.917,37335.0
2018-01-19 14:30:00,154.8,155.03,154.79,154.83,6547.0,119.9247,120.1029,119.917,119.948,6547.0
2018-01-19 14:35:00,154.86,154.92,154.77,154.77,11652.0,119.9712,120.0177,119.9015,119.9015,11652.0
2018-01-19 14:40:00,154.76,154.8,154.68,154.71,13454.0,119.8937,119.9247,119.8318,119.855,13454.0
2018-01-19 14:45:00,154.65,154.7,154.61,154.7,12242.0,119.8085,119.8473,119.7775,119.8473,12242.0
2018-01-19 14:50:00,154.71,154.87,154.69,154.84,15551.0,119.855,119.979,119.8395,119.9557,15551.0
2018-01-19 14:55:00,154.84,154.86,154.69,154.69,9883.0,119.9557,119.9712,119.8395,119.8395,9883.0
2018-01-19 15:00:00,154.7,154.7,154.57,154.65,15771.0,119.8473,119.8473,119.7465,119.8085,15771.0
2018-01-19 15:05:00,154.67,154.67,154.51,154.51,7773.0,119.824,119.824,119.7001,119.7001,7773.0
2018-01-19 15:10:00,154.54,154.61,154.53,154.53,8588.0,119.7233,119.7775,119.7156,119.7156,8588.0
2018-01-19 15:15:00,154.55,154.74,154.54,154.74,9052.0,119.7311,119.8782,119.7233,119.8782,9052.0
2018-01-19 15:20:00,154.71,154.8,154.7,154.78,22947.0,119.855,119.9247,119.8473,119.9092,22947.0
2018-01-19 15:25:00,154.77,154.93,154.75,154.86,14400.0,119.9015,120.0254,119.886,119.9712,14400.0
2018-01-19 15:30:00,154.91,154.96,154.84,154.89,20264.0,120.0099,120.0487,119.9557,119.9945,20264.0
2018-01-19 15:35:00,154.9,154.9,154.8,154.9,17937.0,120.0022,120.0022,119.9247,120.0022,17937.0
2018-01-19 15:40:00,154.88,154.89,154.77,154.87,28699.0,119.9867,119.9945,119.9015,119.979,28699.0
2018-01-19 15:45:00,154.88,155.01,154.87,155.0,43927.0,119.9867,120.0874,119.979,120.0797,43927.0
2018-01-19 15:50:00,155.02,155.17,155.0,155.14,80530.0,120.0952,120.2114,120.0797,120.1881,80530.0
2018-01-19 15:55:00,155.14,155.29,155.08,155.27,110766.0,120.1881,120.3043,120.1416,120.2888,110766.0
2018-01-22 09:30:00,155.12,155.57,154.86,155.03,25103.0,120.1726,120.5213,119.9712,120.1029,25103.0
2018-01-22 09:35:00,155.16,155.47,154.99,155.06,12613.0,120.2036,120.4438,120.0719,120.1262,12613.0
2018-01-22 09:40:00,155.02,155.47,155.0,155.14,7298.0,120.0952,120.4438,120.0797,120.1881,7298.0
2018-01-22 09:45:00,155.07,155.07,154.78,154.87,10796.0,120.1339,120.1339,119.9092,119.979,10796.0
2018-01-22 09:50:00,154.87,154.88,154.51,154.56,14668.0,119.979,119.9867,119.7001,119.7388,14668.0
2018-01-22 09:55:00,154.63,155.05,154.56,154.98,12978.0,119.793,120.1184,119.7388,120.0642,12978.0
2018-01-22 10:00:00,154.96,155.0,154.77,154.98,17153.0,120.0487,120.0797,119.9015,120.0642,17153.0
2018-01-22 10:05:00,154.92,155.06,154.71,154.8,19805.0,120.0177,120.1262,119.855,119.9247,19805.0
2018-01-22 10:10:00,154.73,155.19,154.73,155.16,10968.0,119.8705,120.2269,119.8705,120.2036,10968.0
2018-01-22 10:15:00,155.16,155.37,155.11,155.25,15252.0,120.2036,120.3663,120.1649,120.2733,15252.0
2018-01-22 10:20:00,155.3,155.3,154.9,155.03,5925.0,120.3121,120.3121,120.0022,120.1029,5925.0
2018-01-22 10:25:00,155.02,155.02,154.84,154.89,7763.0,120.0952,120.0952,119.9557,119.9945,7763.0
2018-01-22 10:30:00,154.86,154.99,154.79,154.95,12043.0,119.9712,120.0719,119.917,120.0409,12043.0
2018-01-22 10:35:00,154.98,155.08,154.88,154.97,20180.0,120.0642,120.1416,119.9867,120.0564,20180.0
2018-01-22 10:40:00,154.94,155.08,154.82,154.87,36327.0,120.0332,120.1416,119.9402,119.979,36327.0
2018-01-22 10:45:00,154.88,154.99,154.75,154.99,17340.0,119.9867,120.0719,119.886,120.0719,17340.0
2018-01-22 10:50:00,154.97,154.98,154.63,154.64,24317.0,120.0564,120.0642,119.793,119.8008,24317.0
2018-01-22 10:55:00,154.65,154.85,154.65,154.8,24807.0,119.8085,119.9635,119.8085,119.9247,24807.0
2018-01-22 11:00:00,154.77,154.93,154.75,154.81,19237.0,119.9015,120.0254,119.886,119.9325,19237.0
2018-01-22 11:05:00,154.84,154.9,154.79,154.81,8540.0,119.9557,120.0022,119.917,119.9325,8540.0
2018-01-22 11:10:00,154.8,154.81,154.69,154.71,19392.0,119.9247,119.9325,119.8395,119.855,19392.0
2018-01-22 11:15:00,154.74,154.74,154.51,154.52,7013.0,119.8782,119.8782,119.7001,119.7078,7013.0
2018-01-22 11:20:00,154.56,154.67,154.5,154.6,17345.0,119.7388,119.824,119.6923,119.7698,17345.0
2018-01-22 11:25:00,154.61,154.73,154.35,154.35,19748.0,119.7775,119.8705,119.5761,119.5761,19748.0
2018-01-22 11:30:00,154.35,154.54,154.31,154.46,18837.0,119.5761,119.7233,119.5451,119.6613,18837.0
2018-01-22 11:35:00,154.46,154.57,154.39,154.57,12028.0,119.6613,119.7465,119.6071,119.7465,12028.0
2018-01-22 11:40:00,154.59,154.68,154.51,154.61,13879.0,119.762,119.8318,119.7001,119.7775,13879.0
2018-01-22 11:45:00,154.62,154.85,154.61,154.85,10333.0,119.7853,119.9635,119.7775,119.9635,10333.0
2018-01-22 11:50:00,154.82,154.97,154.74,154.93,8087.0,119.9402,120.0564,119.8782,120.0254,8087.0
2018-01-22 11:55:00,154.9,155.13,154.9,155.12,10460.0,120.0022,120.1804,120.0022,120.1726,10460.0
2018-01-22 12:00:00,155.1,155.25,155.03,155.15,13787.0,120.1571,120.2733,120.1029,120.1959,13787.0
2018-01-22 12:05:00,155.13,155.29,155.08,155.08,15394.0,120.1804,120.3043,120.1416,120.1416,15394.0
2018-01-22 12:10:00,155.08,155.23,155.04,155.15,11927.0,120.1416,120.2579,120.1107,120.1959,11927.0
2018-01-22 12:15:00,155.11,155.32,155.11,155.3,20446.0,120.1649,120.3276,120.1649,120.3121,20446.0
2018-01-22 12:20:00,155.29,155.4,155.27,155.32,8725.0,120.3043,120.3896,120.2888,120.3276,8725.0
2018-01-22 12:25:00,155.3,155.35,155.26,155.27,14220.0,120.3121,120.3508,120.2811,120.2888,14220.0
2018-01-22 12:30:00,155.25,155.25,155.11,155.19,15996.0,120.2733,120.2733,120.1649,120.2269,15996.0
2018-01-22 12:35:00,155.18,155.31,155.14,155.25,17255.0,120.2191,120.3198,120.1881,120.2733,17255.0
2018-01-22 12:40:00,155.26,155.44,155.25,155.44,8134.0,120.2811,120.4205,120.2733,120.4205,8134.0
2018-01-22 12:45:00,155.4,155.4,155.24,155.24,14978.0,120.3896,120.3896,120.2656,120.2656,14978.0
2018-01-22 12:50:00,155.28,155.4,155.28,155.34,11110.0,120.2966,120.3896,120.2966,120.3431,11110.0
2018-01-22 12:55:00,155.34,155.34,155.1,155.1,8067.0,120.3431,120.3431,120.1571,120.1571,8067.0
2018-01-22 13:00:00,155.1,155.12,154.98,155.0,13560.0,120.1571,120.1726,120.0642,120.0797,13560.0
2018-01-22 13:05:00,154.96,155.0,154.94,154.96,9228.0,120.0487,120.0797,120.0332,120.0487,9228.0
2018-01-22 13:10:00,154.97,154.98,154.86,154.86,6120.0,120.0564,120.0642,119.9712,119.9712,6120.0
2018-01-22 13:15:00,154.88,154.96,154.85,154.88,7582.0,119.9867,120.0487,119.9635,119.9867,7582.0
2018-01-22 13:20:00,154.87,154.92,154.77,154.84,19333.0,119.979,120.0177,119.9015,119.9557,19333.0
2018-01-22 13:25:00,154.86,154.86,154.74,154.76,9074.0,119.9712,119.9712,119.8782,119.8937,9074.0
2018-01-22 13:30:00,154.76,154.84,154.73,154.73,7389.0,119.8937,119.9557,119.8705,119.8705,7389.0
2018-01-22 13:35:00,154.7,154.81,154.7,154.74,7043.0,119.8473,119.9325,119.8473,119.8782,7043.0
2018-01-22 13:40:00,154.73,154.87,154.71,154.86,15603.0,119.8705,119.979,119.855,119.9712,15603.0
2018-01-22 13:45:00,154.84,154.86,154.74,154.8,12522.0,119.9557,119.9712,119.8782,119.9247,12522.0
2018-01-22 13:50:00,154.79,154.88,154.78,154.78,11409.0,119.917,119.9867,119.9092,119.9092,11409.0
2018-01-22 13:55:00,154.77,154.79,154.68,154.79,15806.0,119.9015,119.917,119.8318,119.917,15806.0
2018-01-22 14:00:00,154.76,154.8,154.66,154.7,6087.0,119.8937,119.9247,119.8163,119.8473,6087.0
2018-01-22 14:05:00,154.68,154.8,154.66,154.73,10962.0,119.8318,119.9247,119.8163,119.8705,10962.0
2018-01-22 14:10:00,154.73,154.73,154.52,154.57,19473.0,119.8705,119.8705,119.7078,119.7465,19473.0
2018-01-22 14:15:00,154.62,154.67,154.58,154.67,4740.0,119.7853,119.824,119.7543,119.824,4740.0
2018-01-22 14:20:00,154.67,154.76,154.58,154.64,12825.0,119.824,119.8937,119.7543,119.8008,12825.0
2018-01-22 14:25:00,154.6,154.64,154.57,154.6,5210.0,119.7698,119.8008,119.7465,119.7698,5210.0
2018-01-22 14:30:00,154.58,154.73,154.55,154.73,27826.0,119.7543,119.8705,119.7311,119.8705,27826.0
2018-01-22 14:35:00,154.73,154.88,154.71,154.88,14014.0,119.8705,119.9867,119.855,119.9867,14014.0
2018-01-22 14:40:00,154.85,154.86,154.76,154.81,9180.0,119.9635,119.9712,119.8937,119.9325,9180.0
2018-01-22 14:45:00,154.82,154.94,154.82,154.92,8560.0,119.9402,120.0332,119.9402,120.0177,8560.0
2018-01-22 14:50:00,154.92,154.96,154.87,154.93,7275.0,120.0177,120.0487,119.979,120.0254,7275.0
2018-01-22 14:55:00,154.94,154.95,154.9,154.92,6190.0,120.0332,120.0409,120.0022,120.0177,6190.0
2018-01-22 15:00:00,154.9,155.06,154.89,154.97,8268.0,120.0022,120.1262,119.9945,120.0564,8268.0
2018-01-22 15:05:00,154.97,155.06,154.97,155.04,10195.0,120.0564,120.1262,120.0564,120.1107,10195.0
2018-01-22 15:10:00,155.02,155.06,154.99,155.03,10836.0,120.0952,120.1262,120.0719,120.1029,10836.0
2018-01-22 15:15:00,155.04,155.07,154.99,155.05,9973.0,120.1107,120.1339,120.0719,120.1184,9973.0
2018-01-22 15:20:00,155.04,155.16,155.0,155.05,10757.0,120.1107,120.2036,120.0797,120.1184,10757.0
2018-01-22 15:25:00,155.06,155.08,154.96,154.97,10056.0,120.1262,120.1416,120.0487,120.0564,10056.0
2018-01-22 15:30:00,154.97,155.09,154.93,155.03,12190.0,120.0564,120.1494,120.0254,120.1029,12190.0
2018-01-22 15:35:00,155.02,155.15,154.96,155.15,11732.0,120.0952,120.1959,120.0487,120.1959,11732.0
2018-01-22 15:40:00,155.16,155.24,155.13,155.17,20914.0,120.2036,120.2656,120.1804,120.2114,20914.0
2018-01-22 15:45:00,155.18,155.49,155.17,155.49,19317.0,120.2191,120.4593,120.2114,120.4593,19317.0
2018-01-22 15:50:00,155.5,155.56,155.4,155.42,31887.0,120.467,120.5135,120.3896,120.405,31887.0
2018-01-22 15:55:00,155.41,155.72,155.37,155.72,129999.0,120.3973,120.6375,120.3663,120.6375,129999.0
2018-01-23 09:30:00,154.6,155.1,154.33,154.84,46035.0,119.7698,120.1571,119.5606,119.9557,46035.0
2018-01-23 09:35:00,154.86,155.15,154.85,155.14,10128.0,119.9712,120.1959,119.9635,120.1881,10128.0
2018-01-23 09:40:00,155.35,155.67,155.13,155.64,26777.0,120.3508,120.5987,120.1804,120.5755,26777.0
2018-01-23 09:45:00,155.67,156.18,155.65,156.12,10026.0,120.5987,120.9938,120.5832,120.9473,10026.0
2018-01-23 09:50:00,156.1,156.17,155.52,155.52,12551.0,120.9318,120.9861,120.4825,120.4825,12551.0
2018-01-23 09:55:00,155.46,155.48,154.77,154.77,16639.0,120.436,120.4515,119.9015,119.9015,16639.0
2018-01-23 10:00:00,154.66,154.89,154.44,154.52,16058.0,119.8163,119.9945,119.6458,119.7078,16058.0
2018-01-23 10:05:00,154.45,154.84,154.45,154.84,5949.0,119.6536,119.9557,119.6536,119.9557,5949.0
2018-01-23 10:10:00,154.84,155.16,154.8,155.03,11304.0,119.9557,120.2036,119.9247,120.1029,11304.0
2018-01-23 10:15:00,155.01,155.24,154.97,155.14,7402.0,120.0874,120.2656,120.0564,120.1881,7402.0
2018-01-23 10:20:00,155.18,155.23,154.74,154.86,12974.0,120.2191,120.2579,119.8782,119.9712,12974.0
2018-01-23 10:25:00,154.88,154.95,154.71,154.95,4531.0,119.9867,120.0409,119.855,120.0409,4531.0
2018-01-23 10:30:00,154.97,155.12,154.86,155.11,9208.0,120.0564,120.1726,119.9712,120.1649,9208.0
2018-01-23 10:35:00,155.1,155.27,154.99,155.08,9784.0,120.1571,120.2888,120.0719,120.1416,9784.0
2018-01-23 10:40:00,155.08,155.14,154.9,154.94,22903.0,120.1416,120.1881,120.0022,120.0332,22903.0
2018-01-23 10:45:00,154.92,155.11,154.9,155.0,26100.0,120.0177,120.1649,120.0022,120.0797,26100.0
2018-01-23 10:50:00,155.04,155.13,154.89,155.0,36397.0,120.1107,120.1804,119.9945,120.0797,36397.0
2018-01-23 10:55:00,155.07,155.41,155.05,155.38,42612.0,120.1339,120.3973,120.1184,120.3741,42612.0
2018-01-23 11:00:00,155.38,155.66,155.31,155.48,17416.0,120.3741,120.591,120.3198,120.4515,17416.0
2018-01-23 11:05:00,155.49,155.59,155.47,155.58,6650.0,120.4593,120.5367,120.4438,120.529,6650.0
2018-01-23 11:10:00,155.55,155.56,155.43,155.56,11575.0,120.5058,120.5135,120.4128,120.5135,11575.0
2018-01-23 11:15:00,155.64,155.76,155.63,155.73,8965.0,120.5755,120.6684,120.5677,120.6452,8965.0
2018-01-23 11:20:00,155.79,156.1,155.76,156.0,22306.0,120.6917,120.9318,120.6684,120.8544,22306.0
2018-01-23 11:25:00,156.0,156.09,155.91,155.99,20613.0,120.8544,120.9241,120.7847,120.8466,20613.0
2018-01-23 11:30:00,155.98,155.98,155.75,155.79,16647.0,120.8389,120.8389,120.6607,120.6917,16647.0
2018-01-23 11:35:00,155.79,155.96,155.67,155.85,50946.0,120.6917,120.8234,120.5987,120.7382,50946.0
2018-01-23 11:40:00,155.82,155.88,155.58,155.67,30975.0,120.7149,120.7614,120.529,120.5987,30975.0
2018-01-23 11:45:00,155.67,155.84,155.67,155.83,28828.0,120.5987,120.7304,120.5987,120.7227,28828.0
2018-01-23 11:50:00,155.83,155.94,155.72,155.94,21332.0,120.7227,120.8079,120.6375,120.8079,21332.0
2018-01-23 11:55:00,155.96,156.04,155.93,155.94,12127.0,120.8234,120.8854,120.8001,120.8079,12127.0
2018-01-23 12:00:00,155.93,155.94,155.81,155.88,16891.0,120.8001,120.8079,120.7072,120.7614,16891.0
2018-01-23 12:05:00,155.83,155.92,155.81,155.88,4406.0,120.7227,120.7924,120.7072,120.7614,4406.0
2018-01-23 12:10:00,155.93,155.95,155.86,155.95,27937.0,120.8001,120.8156,120.7459,120.8156,27937.0
2018-01-23 12:15:00,155.96,156.05,155.96,156.0,9271.0,120.8234,120.8931,120.8234,120.8544,9271.0
2018-01-23 12:20:00,156.0,156.2,156.0,156.06,8007.0,120.8544,121.0093,120.8544,120.9009,8007.0
2018-01-23 12:25:00,156.01,156.15,155.99,156.09,3800.0,120.8621,120.9706,120.8466,120.9241,3800.0
2018-01-23 12:30:00,156.09,156.17,156.08,156.15,19894.0,120.9241,120.9861,120.9164,120.9706,19894.0
2018-01-23 12:35:00,156.16,156.32,156.15,156.22,9336.0,120.9783,121.1023,120.9706,121.0248,9336.0
2018-01-23 12:40:00,156.22,156.22,156.08,156.1,6714.0,121.0248,121.0248,120.9164,120.9318,6714.0
2018-01-23 12:45:00,156.09,156.15,156.05,156.12,7591.0,120.9241,120.9706,120.8931,120.9473,7591.0
2018-01-23 12:50:00,156.09,156.1,155.99,156.07,5756.0,120.9241,120.9318,120.8466,120.9086,5756.0
2018-01-23 12:55:00,156.09,156.26,156.06,156.19,18107.0,120.9241,121.0558,120.9009,121.0016,18107.0
2018-01-23 13:00:00,156.2,156.2,156.03,156.17,19500.0,121.0093,121.0093,120.8776,120.9861,19500.0
2018-01-23 13:05:00,156.11,156.33,156.07,156.27,20758.0,120.9396,121.11,120.9086,121.0635,20758.0
2018-01-23 13:10:00,156.26,156.32,156.23,156.3,4240.0,121.0558,121.1023,121.0326,121.0868,4240.0
2018-01-23 13:15:00,156.33,156.37,156.29,156.36,4243.0,121.11,121.141,121.079,121.1333,4243.0
2018-01-23 13:20:00,156.34,156.4,156.34,156.38,2404.0,121.1178,121.1643,121.1178,121.1488,2404.0
2018-01-23 13:25:00,156.39,156.46,156.36,156.46,6200.0,121.1565,121.2107,121.1333,121.2107,6200.0
2018-01-23 13:30:00,156.44,156.49,156.41,156.46,5787.0,121.1952,121.234,121.172,121.2107,5787.0
2018-01-23 13:35:00,156.47,156.49,156.37,156.37,43083.0,121.2185,121.234,121.141,121.141,43083.0
2018-01-23 13:40:00,156.39,156.51,156.27,156.3,33620.0,121.1565,121.2495,121.0635,121.0868,33620.0
2018-01-23 13:45:00,156.29,156.41,156.07,156.07,32317.0,121.079,121.172,120.9086,120.9086,32317.0
2018-01-23 13:50:00,156.12,156.16,156.01,156.06,4878.0,120.9473,120.9783,120.8621,120.9009,4878.0
2018-01-23 13:55:00,156.08,156.12,156.05,156.12,6659.0,120.9164,120.9473,120.8931,120.9473,6659.0
2018-01-23 14:00:00,156.11,156.17,156.07,156.09,6248.0,120.9396,120.9861,120.9086,120.9241,6248.0
2018-01-23 14:05:00,156.13,156.15,156.0,156.0,7338.0,120.9551,120.9706,120.8544,120.8544,7338.0
2018-01-23 14:10:00,155.99,156.02,155.88,156.0,6325.0,120.8466,120.8699,120.7614,120.8544,6325.0
2018-01-23 14:15:00,155.93,155.93,155.69,155.72,6866.0,120.8001,120.8001,120.6142,120.6375,6866.0
2018-01-23 14:20:00,155.7,155.8,155.68,155.78,12569.0,120.622,120.6994,120.6065,120.6839,12569.0
2018-01-23 14:25:00,155.77,155.83,155.71,155.77,5892.0,120.6762,120.7227,120.6297,120.6762,5892.0
2018-01-23 14:30:00,155.77,156.07,155.77,155.86,45501.0,120.6762,120.9086,120.6762,120.7459,45501.0
2018-01-23 14:35:00,155.83,156.03,155.81,155.9,75546.0,120.7227,120.8776,120.7072,120.7769,75546.0
2018-01-23 14:40:00,155.9,156.05,155.9,156.05,12334.0,120.7769,120.8931,120.7769,120.8931,12334.0
2018-01-23 14:45:00,156.05,156.14,155.97,156.02,8316.0,120.8931,120.9628,120.8311,120.8699,8316.0
2018-01-23 14:50:00,156.02,156.31,156.02,156.12,9335.0,120.8699,121.0945,120.8699,120.9473,9335.0
2018-01-23 14:55:00,156.08,156.13,155.87,155.87,12447.0,120.9164,120.9551,120.7537,120.7537,12447.0
2018-01-23 15:00:00,155.9,155.91,155.7,155.76,11627.0,120.7769,120.7847,120.622,120.6684,11627.0
2018-01-23 15:05:00,155.72,155.74,155.64,155.71,17552.0,120.6375,120.653,120.5755,120.6297,17552.0
2018-01-23 15:10:00,155.74,155.74,155.5,155.55,20556.0,120.653,120.653,120.467,120.5058,20556.0
2018-01-23 15:15:00,155.53,155.66,155.5,155.64,15024.0,120.4903,120.591,120.467,120.5755,15024.0
2018-01-23 15:20:00,155.65,155.77,155.62,155.76,12836.0,120.5832,120.6762,120.56,120.6684,12836.0
2018-01-23 15:25:00,155.77,155.8,155.65,155.79,16075.0,120.6762,120.6994,120.5832,120.6917,16075.0
2018-01-23 15:30:00,155.81,155.91,155.79,155.87,20033.0,120.7072,120.7847,120.6917,120.7537,20033.0
2018-01-23 15:35:00,155.86,155.89,155.83,155.84,13718.0,120.7459,120.7692,120.7227,120.7304,13718.0
2018-01-23 15:40:00,155.84,155.91,155.79,155.9,23293.0,120.7304,120.7847,120.6917,120.7769,23293.0
2018-01-23 15:45:00,155.89,155.98,155.88,155.93,22032.0,120.7692,120.8389,120.7614,120.8001,22032.0
2018-01-23 15:50:00,155.94,156.0,155.79,155.87,37365.0,120.8079,120.8544,120.6917,120.7537,37365.0
2018-01-23 15:55:00,155.87,156.01,155.74,155.8,118856.0,120.7537,120.8621,120.653,120.6994,118856.0
2018-01-24 09:30:00,155.69,156.7,155.69,156.51,28160.0,120.6142,121.3967,120.6142,121.2495,28160.0
2018-01-24 09:35:00,156.5,156.77,156.35,156.47,14470.0,121.2417,121.4509,121.1255,121.2185,14470.0
2018-01-24 09:40:00,156.48,156.72,156.35,156.63,24340.0,121.2262,121.4122,121.1255,121.3424,24340.0
2018-01-24 09:45:00,156.63,156.87,156.55,156.83,23413.0,121.3424,121.5284,121.2805,121.4974,23413.0
2018-01-24 09:50:00,156.81,156.81,156.59,156.69,13658.0,121.4819,121.4819,121.3115,121.3889,13658.0
2018-01-24 09:55:00,156.72,157.21,156.66,157.18,13907.0,121.4122,121.7918,121.3657,121.7685,13907.0
2018-01-24 10:00:00,157.18,157.42,157.08,157.2,10259.0,121.7685,121.9545,121.6911,121.784,10259.0
2018-01-24 10:05:00,157.24,157.52,157.23,157.42,5257.0,121.815,122.0319,121.8073,121.9545,5257.0
2018-01-24 10:10:00,157.36,157.57,157.3,157.5,11902.0,121.908,122.0707,121.8615,122.0164,11902.0
2018-01-24 10:15:00,157.56,157.6,157.31,157.33,17492.0,122.0629,122.0939,121.8692,121.8847,17492.0
2018-01-24 10:20:00,157.29,157.37,157.17,157.17,7157.0,121.8537,121.9157,121.7608,121.7608,7157.0
2018-01-24 10:25:00,157.21,157.27,157.09,157.18,4235.0,121.7918,121.8383,121.6988,121.7685,4235.0
2018-01-24 10:30:00,157.24,157.35,157.18,157.31,5596.0,121.815,121.9002,121.7685,121.8692,5596.0
2018-01-24 10:35:00,157.25,157.37,157.15,157.21,17736.0,121.8228,121.9157,121.7453,121.7918,17736.0
2018-01-24 10:40:00,157.21,157.43,157.21,157.33,6823.0,121.7918,121.9622,121.7918,121.8847,6823.0
2018-01-24 10:45:00,157.37,157.53,157.34,157.5,12010.0,121.9157,122.0397,121.8925,122.0164,12010.0
2018-01-24 10:50:00,157.53,157.53,157.35,157.37,6095.0,122.0397,122.0397,121.9002,121.9157,6095.0
2018-01-24 10:55:00,157.36,157.37,157.19,157.25,23917.0,121.908,121.9157,121.7763,121.8228,23917.0
2018-01-24 11:00:00,157.27,157.49,157.27,157.49,5005.0,121.8383,122.0087,121.8383,122.0087,5005.0
2018-01-24 11:05:00,157.5,157.5,157.23,157.25,14800.0,122.0164,122.0164,121.8073,121.8228,14800.0
2018-01-24 11:10:00,157.23,157.34,157.15,157.25,25510.0,121.8073,121.8925,121.7453,121.8228,25510.0
2018-01-24 11:15:00,157.22,157.46,157.18,157.37,12433.0,121.7995,121.9854,121.7685,121.9157,12433.0
2018-01-24 11:20:00,157.37,157.39,157.2,157.25,10573.0,121.9157,121.9312,121.784,121.8228,10573.0
2018-01-24 11:25:00,157.25,157.28,157.16,157.28,15584.0,121.8228,121.846,121.753,121.846,15584.0
2018-01-24 11:30:00,157.22,157.31,157.17,157.23,37937.0,121.7995,121.8692,121.7608,121.8073,37937.0
2018-01-24 11:35:00,157.29,157.33,157.11,157.22,23344.0,121.8537,121.8847,121.7143,121.7995,23344.0
2018-01-24 11:40:00,157.21,157.35,157.19,157.33,19996.0,121.7918,121.9002,121.7763,121.8847,19996.0
2018-01-24 11:45:00,157.32,157.42,157.25,157.3,13277.0,121.877,121.9545,121.8228,121.8615,13277.0
2018-01-24 11:50:00,157.3,157.54,157.26,157.5,10754.0,121.8615,122.0474,121.8305,122.0164,10754.0
2018-01-24 11:55:00,157.42,157.42,157.26,157.32,12612.0,121.9545,121.9545,121.8305,121.877,12612.0
2018-01-24 12:00:00,157.29,157.35,157.26,157.33,27148.0,121.8537,121.9002,121.8305,121.8847,27148.0
2018-01-24 12:05:00,157.3,157.4,157.28,157.3,21793.0,121.8615,121.939,121.846,121.8615,21793.0
2018-01-24 12:10:00,157.28,157.36,157.26,157.33,7427.0,121.846,121.908,121.8305,121.8847,7427.0
2018-01-24 12:15:00,157.34,157.37,157.22,157.36,17125.0,121.8925,121.9157,121.7995,121.908,17125.0
2018-01-24 12:20:00,157.36,157.37,157.26,157.34,53910.0,121.908,121.9157,121.8305,121.8925,53910.0
2018-01-24 12:25:00,157.34,157.38,157.28,157.32,50032.0,121.8925,121.9235,121.846,121.877,50032.0
2018-01-24 12:30:00,157.35,157.37,157.27,157.3,13457.0,121.9002,121.9157,121.8383,121.8615,13457.0
2018-01-24 12:35:00,157.28,157.33,157.26,157.3,34440.0,121.846,121.8847,121.8305,121.8615,34440.0
2018-01-24 12:40:00,157.3,157.34,157.26,157.3,25733.0,121.8615,121.8925,121.8305,121.8615,25733.0
2018-01-24 12:45:00,157.29,157.3,157.1,157.28,9287.0,121.8537,121.8615,121.7066,121.846,9287.0
2018-01-24 12:50:00,157.29,157.33,157.23,157.28,11276.0,121.8537,121.8847,121.8073,121.846,11276.0
2018-01-24 12:55:00,157.26,157.38,157.22,157.25,8110.0,121.8305,121.9235,121.7995,121.8228,8110.0
2018-01-24 13:00:00,157.23,157.35,157.1,157.14,10389.0,121.8073,121.9002,121.7066,121.7375,10389.0
2018-01-24 13:05:00,157.16,157.17,156.84,156.91,46613.0,121.753,121.7608,121.5051,121.5594,46613.0
2018-01-24 13:10:00,156.83,156.84,156.64,156.79,7869.0,121.4974,121.5051,121.3502,121.4664,7869.0
2018-01-24 13:15:00,156.78,156.84,156.64,156.74,11750.0,121.4586,121.5051,121.3502,121.4277,11750.0
2018-01-24 13:20:00,156.69,156.92,156.64,156.92,20644.0,121.3889,121.5671,121.3502,121.5671,20644.0
2018-01-24 13:25:00,156.94,157.13,156.92,157.11,16684.0,121.5826,121.7298,121.5671,121.7143,16684.0
2018-01-24 13:30:00,157.09,157.26,157.05,157.21,5989.0,121.6988,121.8305,121.6678,121.7918,5989.0
2018-01-24 13:35:00,157.25,157.35,157.1,157.32,9710.0,121.8228,121.9002,121.7066,121.877,9710.0
2018-01-24 13:40:00,157.34,157.43,157.2,157.4,6983.0,121.8925,121.9622,121.784,121.939,6983.0
2018-01-24 13:45:00,157.4,157.4,157.27,157.27,7844.0,121.939,121.939,121.8383,121.8383,7844.0
2018-01-24 13:50:00,157.26,157.34,157.16,157.33,8269.0,121.8305,121.8925,121.753,121.8847,8269.0
2018-01-24 13:55:00,157.39,157.5,157.31,157.44,8852.0,121.9312,122.0164,121.8692,121.97,8852.0
2018-01-24 14:00:00,157.44,157.48,157.35,157.44,4839.0,121.97,122.0009,121.9002,121.97,4839.0
2018-01-24 14:05:00,157.35,157.54,157.31,157.42,8963.0,121.9002,122.0474,121.8692,121.9545,8963.0
2018-01-24 14:10:00,157.41,157.5,157.36,157.45,8227.0,121.9467,122.0164,121.908,121.9777,8227.0
2018-01-24 14:15:00,157.48,157.87,157.45,157.87,12061.0,122.0009,122.3031,121.9777,122.3031,12061.0
2018-01-24 14:20:00,157.85,157.89,157.59,157.62,13983.0,122.2876,122.3186,122.0862,122.1094,13983.0
2018-01-24 14:25:00,157.59,157.76,157.59,157.73,8804.0,122.0862,122.2179,122.0862,122.1946,8804.0
2018-01-24 14:30:00,157.78,157.78,157.53,157.65,8948.0,122.2334,122.2334,122.0397,122.1326,8948.0
2018-01-24 14:35:00,157.62,157.68,157.56,157.61,4410.0,122.1094,122.1559,122.0629,122.1017,4410.0
2018-01-24 14:40:00,157.62,157.65,157.52,157.65,7965.0,122.1094,122.1326,122.0319,122.1326,7965.0
2018-01-24 14:45:00,157.68,157.83,157.66,157.77,15880.0,122.1559,122.2721,122.1404,122.2256,15880.0
2018-01-24 14:50:00,157.79,157.79,157.52,157.52,5668.0,122.2411,122.2411,122.0319,122.0319,5668.0
2018-01-24 14:55:00,157.6,157.75,157.57,157.69,19365.0,122.0939,122.2101,122.0707,122.1636,19365.0
2018-01-24 15:00:00,157.65,157.69,157.59,157.6,16322.0,122.1326,122.1636,122.0862,122.0939,16322.0
2018-01-24 15:05:00,157.62,157.73,157.56,157.71,13567.0,122.1094,122.1946,122.0629,122.1791,13567.0
2018-01-24 15:10:00,157.71,157.75,157.63,157.68,20183.0,122.1791,122.2101,122.1171,122.1559,20183.0
2018-01-24 15:15:00,157.65,157.79,157.65,157.71,14774.0,122.1326,122.2411,122.1326,122.1791,14774.0
2018-01-24 15:20:00,157.72,157.86,157.71,157.83,9300.0,122.1869,122.2953,122.1791,122.2721,9300.0
2018-01-24 15:25:00,157.84,157.97,157.82,157.93,13132.0,122.2798,122.3806,122.2643,122.3496,13132.0
2018-01-24 15:30:00,157.93,157.95,157.79,157.84,23663.0,122.3496,122.3651,122.2411,122.2798,23663.0
2018-01-24 15:35:00,157.85,158.0,157.85,157.96,28247.0,122.2876,122.4038,122.2876,122.3728,28247.0
2018-01-24 15:40:00,157.96,158.0,157.92,157.98,24103.0,122.3728,122.4038,122.3418,122.3883,24103.0
2018-01-24 15:45:00,157.98,158.27,157.98,158.06,36219.0,122.3883,122.613,122.3883,122.4503,36219.0
2018-01-24 15:50:00,158.06,158.06,157.77,157.78,37582.0,122.4503,122.4503,122.2256,122.2334,37582.0
2018-01-24 15:55:00,157.77,157.85,157.72,157.78,55620.0,122.2256,122.2876,122.1869,122.2334,55620.0
2018-01-25 09:30:00,158.35,158.69,157.47,157.74,53028.0,122.6749,122.9383,121.9932,122.2024,53028.0
2018-01-25 09:35:00,157.75,158.02,157.51,157.89,40506.0,122.2101,122.4193,122.0242,122.3186,40506.0
2018-01-25 09:40:00,157.85,158.45,157.78,158.33,61458.0,122.2876,122.7524,122.2334,122.6594,61458.0
2018-01-25 09:45:00,158.37,158.4,157.85,158.06,21239.0,122.6904,122.7137,122.2876,122.4503,21239.0
2018-01-25 09:50:00,158.01,158.18,157.83,158.08,15143.0,122.4115,122.5432,122.2721,122.4658,15143.0
2018-01-25 09:55:00,158.06,158.06,157.79,157.99,23622.0,122.4503,122.4503,122.2411,122.396,23622.0
2018-01-25 10:00:00,157.91,158.13,157.83,158.08,29500.0,122.3341,122.5045,122.2721,122.4658,29500.0
2018-01-25 10:05:00,158.07,158.18,157.83,157.85,38721.0,122.458,122.5432,122.2721,122.2876,38721.0
2018-01-25 10:10:00,157.83,158.03,157.82,157.93,7070.0,122.2721,122.427,122.2643,122.3496,7070.0
2018-01-25 10:15:00,157.92,158.15,157.92,158.06,16330.0,122.3418,122.52,122.3418,122.4503,16330.0
2018-01-25 10:20:00,157.99,158.22,157.96,158.22,11689.0,122.396,122.5742,122.3728,122.5742,11689.0
2018-01-25 10:25:00,158.22,158.23,157.96,157.99,5451.0,122.5742,122.582,122.3728,122.396,5451.0
2018-01-25 10:30:00,157.98,158.03,157.81,158.0,12603.0,122.3883,122.427,122.2566,122.4038,12603.0
2018-01-25 10:35:00,158.0,158.0,157.85,157.85,13966.0,122.4038,122.4038,122.2876,122.2876,13966.0
2018-01-25 10:40:00,157.85,157.89,157.77,157.87,8587.0,122.2876,122.3186,122.2256,122.3031,8587.0
2018-01-25 10:45:00,157.89,157.91,157.7,157.73,7399.0,122.3186,122.3341,122.1714,122.1946,7399.0
2018-01-25 10:50:00,157.76,157.89,157.74,157.85,7600.0,122.2179,122.3186,122.2024,122.2876,7600.0
2018-01-25 10:55:00,157.79,157.84,157.76,157.8,16982.0,122.2411,122.2798,122.2179,122.2488,16982.0
2018-01-25 11:00:00,157.8,157.96,157.75,157.85,10691.0,122.2488,122.3728,122.2101,122.2876,10691.0
2018-01-25 11:05:00,157.85,157.96,157.74,157.76,18693.0,122.2876,122.3728,122.2024,122.2179,18693.0
2018-01-25 11:10:00,157.79,157.88,157.75,157.81,8136.0,122.2411,122.3108,122.2101,122.2566,8136.0
2018-01-25 11:15:00,157.81,157.89,157.73,157.8,12949.0,122.2566,122.3186,122.1946,122.2488,12949.0
2018-01-25 11:20:00,157.78,157.86,157.75,157.82,23743.0,122.2334,122.2953,122.2101,122.2643,23743.0
2018-01-25 11:25:00,157.8,157.87,157.75,157.8,10900.0,122.2488,122.3031,122.2101,122.2488,10900.0
2018-01-25 11:30:00,157.83,157.9,157.79,157.9,8540.0,122.2721,122.3263,122.2411,122.3263,8540.0
2018-01-25 11:35:00,157.88,158.04,157.87,158.04,11152.0,122.3108,122.4348,122.3031,122.4348,11152.0
2018-01-25 11:40:00,158.06,158.1,157.94,158.09,10435.0,122.4503,122.4813,122.3573,122.4735,10435.0
2018-01-25 11:45:00,158.09,158.09,157.79,157.87,10700.0,122.4735,122.4735,122.2411,122.3031,10700.0
2018-01-25 11:50:00,157.81,157.9,157.78,157.85,13106.0,122.2566,122.3263,122.2334,122.2876,13106.0
2018-01-25 11:55:00,157.88,158.06,157.83,158.04,69049.0,122.3108,122.4503,122.2721,122.4348,69049.0
2018-01-25 12:00:00,158.1,158.14,158.03,158.04,16143.0,122.4813,122.5123,122.427,122.4348,16143.0
2018-01-25 12:05:00,158.0,158.05,157.76,157.76,6871.0,122.4038,122.4425,122.2179,122.2179,6871.0
2018-01-25 12:10:00,157.78,157.93,157.78,157.93,7948.0,122.2334,122.3496,122.2334,122.3496,7948.0
2018-01-25 12:15:00,157.92,157.94,157.84,157.92,5935.0,122.3418,122.3573,122.2798,122.3418,5935.0
2018-01-25 12:20:00,157.86,157.89,157.77,157.81,8153.0,122.2953,122.3186,122.2256,122.2566,8153.0
2018-01-25 12:25:00,157.81,157.97,157.8,157.95,11363.0,122.2566,122.3806,122.2488,122.3651,11363.0
2018-01-25 12:30:00,157.94,158.14,157.94,158.14,10014.0,122.3573,122.5123,122.3573,122.5123,10014.0
2018-01-25 12:35:00,158.12,158.12,157.96,157.99,7239.0,122.4968,122.4968,122.3728,122.396,7239.0
2018-01-25 12:40:00,157.95,158.0,157.85,157.92,6195.0,122.3651,122.4038,122.2876,122.3418,6195.0
2018-01-25 12:45:00,157.95,157.98,157.86,157.95,4694.0,122.3651,122.3883,122.2953,122.3651,4694.0
2018-01-25 12:50:00,157.96,157.99,157.79,157.82,9900.0,122.3728,122.396,122.2411,122.2643,9900.0
2018-01-25 12:55:00,157.83,157.95,157.8,157.89,8200.0,122.2721,122.3651,122.2488,122.3186,8200.0
2018-01-25 13:00:00,157.82,157.91,157.76,157.8,7833.0,122.2643,122.3341,122.2179,122.2488,7833.0
2018-01-25 13:05:00,157.81,157.89,157.77,157.83,12570.0,122.2566,122.3186,122.2256,122.2721,12570.0
2018-01-25 13:10:00,157.91,157.98,157.87,157.91,4807.0,122.3341,122.3883,122.3031,122.3341,4807.0
2018-01-25 13:15:00,157.91,157.91,157.74,157.84,8866.0,122.3341,122.3341,122.2024,122.2798,8866.0
2018-01-25 13:20:00,157.81,157.9,157.77,157.8,6500.0,122.2566,122.3263,122.2256,122.2488,6500.0
2018-01-25 13:25:00,157.8,157.84,157.77,157.78,10502.0,122.2488,122.2798,122.2256,122.2334,10502.0
2018-01-25 13:30:00,157.78,157.86,157.77,157.8,14870.0,122.2334,122.2953,122.2256,122.2488,14870.0
2018-01-25 13:35:00,157.79,157.98,157.79,157.95,6649.0,122.2411,122.3883,122.2411,122.3651,6649.0
2018-01-25 13:40:00,157.97,158.02,157.86,157.87,8937.0,122.3806,122.4193,122.2953,122.3031,8937.0
2018-01-25 13:45:00,157.89,157.97,157.89,157.93,6146.0,122.3186,122.3806,122.3186,122.3496,6146.0
2018-01-25 13:50:00,157.94,158.07,157.88,158.06,11526.0,122.3573,122.458,122.3108,122.4503,11526.0
2018-01-25 13:55:00,158.04,158.09,157.99,158.02,10005.0,122.4348,122.4735,122.396,122.4193,10005.0
2018-01-25 14:00:00,158.02,158.15,157.97,158.04,39717.0,122.4193,122.52,122.3806,122.4348,39717.0
2018-01-25 14:05:00,158.09,158.2,158.09,158.16,12504.0,122.4735,122.5587,122.4735,122.5277,12504.0
2018-01-25 14:10:00,158.15,158.18,157.81,157.95,15279.0,122.52,122.5432,122.2566,122.3651,15279.0
2018-01-25 14:15:00,157.89,157.99,157.85,157.97,10290.0,122.3186,122.396,122.2876,122.3806,10290.0
2018-01-25 14:20:00,157.97,158.12,157.96,157.96,14248.0,122.3806,122.4968,122.3728,122.3728,14248.0
2018-01-25 14:25:00,157.97,158.1,157.92,158.1,15639.0,122.3806,122.4813,122.3418,122.4813,15639.0
2018-01-25 14:30:00,158.1,158.15,158.0,158.01,12317.0,122.4813,122.52,122.4038,122.4115,12317.0
2018-01-25 14:35:00,157.98,158.02,157.85,157.89,8403.0,122.3883,122.4193,122.2876,122.3186,8403.0
2018-01-25 14:40:00,157.9,157.95,157.85,157.92,18860.0,122.3263,122.3651,122.2876,122.3418,18860.0
2018-01-25 14:45:00,157.9,157.91,157.77,157.86,13678.0,122.3263,122.3341,122.2256,122.2953,13678.0
2018-01-25 14:50:00,157.85,157.85,157.73,157.81,23023.0,122.2876,122.2876,122.1946,122.2566,23023.0
2018-01-25 14:55:00,157.85,157.96,157.77,157.77,9477.0,122.2876,122.3728,122.2256,122.2256,9477.0
2018-01-25 15:00:00,157.79,157.82,157.61,157.76,10572.0,122.2411,122.2643,122.1017,122.2179,10572.0
2018-01-25 15:05:00,157.77,157.82,157.56,157.56,8217.0,122.2256,122.2643,122.0629,122.0629,8217.0
2018-01-25 15:10:00,157.56,157.59,157.35,157.49,11952.0,122.0629,122.0862,121.9002,122.0087,11952.0
2018-01-25 15:15:00,157.52,157.7,157.5,157.68,13755.0,122.0319,122.1714,122.0164,122.1559,13755.0
2018-01-25 15:20:00,157.68,157.87,157.67,157.79,15819.0,122.1559,122.3031,122.1481,122.2411,15819.0
2018-01-25 15:25:00,157.79,158.08,157.79,158.0,17580.0,122.2411,122.4658,122.2411,122.4038,17580.0
2018-01-25 15:30:00,157.97,157.99,157.79,157.85,15462.0,122.3806,122.396,122.2411,122.2876,15462.0
2018-01-25 15:35:00,157.83,157.83,157.71,157.71,7460.0,122.2721,122.2721,122.1791,122.1791,7460.0
2018-01-25 15:40:00,157.72,157.93,157.7,157.81,18343.0,122.1869,122.3496,122.1714,122.2566,18343.0
2018-01-25 15:45:00,157.81,157.88,157.78,157.81,27682.0,122.2566,122.3108,122.2334,122.2566,27682.0
2018-01-25 15:50:00,157.79,157.93,157.78,157.8,22372.0,122.2411,122.3496,122.2334,122.2488,22372.0
2018-01-25 15:55:00,157.81,157.95,157.79,157.8,98304.0,122.2566,122.3651,122.2411,122.2488,98304.0
2018-01-26 09:30:00,158.02,158.2,157.66,157.8,23935.0,122.4193,122.5587,122.1404,122.2488,23935.0
2018-01-26 09:35:00,157.72,158.01,157.52,157.81,35210.0,122.1869,122.4115,122.0319,122.2566,35210.0
2018-01-26 09:40:00,157.92,158.06,157.84,157.86,15585.0,122.3418,122.4503,122.2798,122.2953,15585.0
2018-01-26 09:45:00,157.79,157.81,157.56,157.58,12723.0,122.2411,122.2566,122.0629,122.0784,12723.0
2018-01-26 09:50:00,157.63,157.91,157.54,157.65,18937.0,122.1171,122.3341,122.0474,122.1326,18937.0
2018-01-26 09:55:00,157.71,157.95,157.66,157.85,12317.0,122.1791,122.3651,122.1404,122.2876,12317.0
2018-01-26 10:00:00,157.85,157.88,157.69,157.78,150545.0,122.2876,122.3108,122.1636,122.2334,150545.0
2018-01-26 10:05:00,157.78,157.97,157.74,157.8,42044.0,122.2334,122.3806,122.2024,122.2488,42044.0
2018-01-26 10:10:00,157.8,157.84,157.71,157.81,31684.0,122.2488,122.2798,122.1791,122.2566,31684.0
2018-01-26 10:15:00,157.81,157.82,157.27,157.59,74878.0,122.2566,122.2643,121.8383,122.0862,74878.0
2018-01-26 10:20:00,157.59,157.59,157.16,157.16,6152.0,122.0862,122.0862,121.753,121.753,6152.0
2018-01-26 10:25:00,157.16,157.21,157.08,157.17,15593.0,121.753,121.7918,121.6911,121.7608,15593.0
2018-01-26 10:30:00,157.15,157.42,157.14,157.41,5575.0,121.7453,121.9545,121.7375,121.9467,5575.0
2018-01-26 10:35:00,157.41,157.72,157.41,157.67,10917.0,121.9467,122.1869,121.9467,122.1481,10917.0
2018-01-26 10:40:00,157.69,157.98,157.69,157.98,15481.0,122.1636,122.3883,122.1636,122.3883,15481.0
2018-01-26 10:45:00,157.89,157.89,157.63,157.63,10112.0,122.3186,122.3186,122.1171,122.1171,10112.0
2018-01-26 10:50:00,157.63,158.06,157.63,158.01,17571.0,122.1171,122.4503,122.1171,122.4115,17571.0
2018-01-26 10:55:00,157.97,157.97,157.77,157.93,12206.0,122.3806,122.3806,122.2256,122.3496,12206.0
2018-01-26 11:00:00,157.91,158.02,157.81,157.92,11409.0,122.3341,122.4193,122.2566,122.3418,11409.0
2018-01-26 11:05:00,157.9,158.04,157.88,157.94,7085.0,122.3263,122.4348,122.3108,122.3573,7085.0
2018-01-26 11:10:00,157.97,158.07,157.92,157.93,11455.0,122.3806,122.458,122.3418,122.3496,11455.0
2018-01-26 11:15:00,157.89,158.08,157.85,158.01,9392.0,122.3186,122.4658,122.2876,122.4115,9392.0
2018-01-26 11:20:00,158.04,158.15,158.0,158.06,7958.0,122.4348,122.52,122.4038,122.4503,7958.0
2018-01-26 11:25:00,158.03,158.04,157.83,157.98,13541.0,122.427,122.4348,122.2721,122.3883,13541.0
2018-01-26 11:30:00,157.94,158.12,157.91,158.11,8630.0,122.3573,122.4968,122.3341,122.489,8630.0
2018-01-26 11:35:00,158.08,158.3,158.08,158.28,17682.0,122.4658,122.6362,122.4658,122.6207,17682.0
2018-01-26 11:40:00,158.28,158.38,158.23,158.35,14129.0,122.6207,122.6982,122.582,122.6749,14129.0
2018-01-26 11:45:00,158.34,158.47,158.32,158.37,18058.0,122.6672,122.7679,122.6517,122.6904,18058.0
2018-01-26 11:50:00,158.33,158.35,158.19,158.2,12515.0,122.6594,122.6749,122.551,122.5587,12515.0
2018-01-26 11:55:00,158.24,158.42,158.22,158.37,4235.0,122.5897,122.7292,122.5742,122.6904,4235.0
2018-01-26 12:00:00,158.4,158.43,158.31,158.31,7200.0,122.7137,122.7369,122.644,122.644,7200.0
2018-01-26 12:05:00,158.31,158.47,158.31,158.43,9298.0,122.644,122.7679,122.644,122.7369,9298.0
2018-01-26 12:10:00,158.43,158.44,158.31,158.34,6320.0,122.7369,122.7447,122.644,122.6672,6320.0
2018-01-26 12:15:00,158.35,158.39,158.2,158.24,9156.0,122.6749,122.7059,122.5587,122.5897,9156.0
2018-01-26 12:20:00,158.21,158.46,158.21,158.36,5626.0,122.5665,122.7602,122.5665,122.6827,5626.0
2018-01-26 12:25:00,158.38,158.46,158.33,158.42,8653.0,122.6982,122.7602,122.6594,122.7292,8653.0
2018-01-26 12:30:00,158.4,158.59,158.37,158.59,10664.0,122.7137,122.8609,122.6904,122.8609,10664.0
2018-01-26 12:35:00,158.59,158.63,158.53,158.53,6803.0,122.8609,122.8919,122.8144,122.8144,6803.0
2018-01-26 12:40:00,158.55,158.59,158.49,158.52,7122.0,122.8299,122.8609,122.7834,122.8066,7122.0
2018-01-26 12:45:00,158.53,158.73,158.53,158.7,15060.0,122.8144,122.9693,122.8144,122.9461,15060.0
2018-01-26 12:50:00,158.71,158.75,158.56,158.59,10623.0,122.9538,122.9848,122.8376,122.8609,10623.0
2018-01-26 12:55:00,158.61,158.61,158.4,158.4,10670.0,122.8764,122.8764,122.7137,122.7137,10670.0
2018-01-26 13:00:00,158.4,158.46,158.33,158.37,7042.0,122.7137,122.7602,122.6594,122.6904,7042.0
2018-01-26 13:05:00,158.42,158.43,158.23,158.23,8608.0,122.7292,122.7369,122.582,122.582,8608.0
2018-01-26 13:10:00,158.24,158.24,158.13,158.13,12082.0,122.5897,122.5897,122.5045,122.5045,12082.0
2018-01-26 13:15:00,158.13,158.2,158.09,158.12,11919.0,122.5045,122.5587,122.4735,122.4968,11919.0
2018-01-26 13:20:00,158.14,158.28,158.11,158.14,41653.0,122.5123,122.6207,122.489,122.5123,41653.0
2018-01-26 13:25:00,158.16,158.21,158.05,158.08,9552.0,122.5277,122.5665,122.4425,122.4658,9552.0
2018-01-26 13:30:00,158.07,158.07,157.88,158.03,10869.0,122.458,122.458,122.3108,122.427,10869.0
2018-01-26 13:35:00,158.03,158.09,157.95,158.02,5891.0,122.427,122.4735,122.3651,122.4193,5891.0
2018-01-26 13:40:00,157.99,158.05,157.97,157.97,8576.0,122.396,122.4425,122.3806,122.3806,8576.0
2018-01-26 13:45:00,157.94,158.25,157.94,158.2,6804.0,122.3573,122.5975,122.3573,122.5587,6804.0
2018-01-26 13:50:00,158.22,158.44,158.22,158.37,11874.0,122.5742,122.7447,122.5742,122.6904,11874.0
2018-01-26 13:55:00,158.36,158.42,158.28,158.34,7214.0,122.6827,122.7292,122.6207,122.6672,7214.0
2018-01-26 14:00:00,158.28,158.34,158.12,158.24,6692.0,122.6207,122.6672,122.4968,122.5897,6692.0
2018-01-26 14:05:00,158.2,158.24,158.04,158.09,6600.0,122.5587,122.5897,122.4348,122.4735,6600.0
2018-01-26 14:10:00,158.14,158.24,158.08,158.15,6011.0,122.5123,122.5897,122.4658,122.52,6011.0
2018-01-26 14:15:00,158.18,158.29,158.14,158.29,4900.0,122.5432,122.6285,122.5123,122.6285,4900.0
2018-01-26 14:20:00,158.27,158.42,158.23,158.31,5158.0,122.613,122.7292,122.582,122.644,5158.0
2018-01-26 14:25:00,158.3,158.36,158.12,158.13,8074.0,122.6362,122.6827,122.4968,122.5045,8074.0
2018-01-26 14:30:00,158.13,158.16,158.04,158.14,9768.0,122.5045,122.5277,122.4348,122.5123,9768.0
2018-01-26 14:35:00,158.14,158.17,158.05,158.06,5454.0,122.5123,122.5355,122.4425,122.4503,5454.0
2018-01-26 14:40:00,158.09,158.1,157.97,158.0,33445.0,122.4735,122.4813,122.3806,122.4038,33445.0
2018-01-26 14:45:00,157.99,158.07,157.99,158.05,9784.0,122.396,122.458,122.396,122.4425,9784.0
2018-01-26 14:50:00,158.06,158.06,157.95,158.02,7517.0,122.4503,122.4503,122.3651,122.4193,7517.0
2018-01-26 14:55:00,158.0,158.08,157.97,158.08,9532.0,122.4038,122.4658,122.3806,122.4658,9532.0
2018-01-26 15:00:00,158.09,158.16,158.04,158.12,10166.0,122.4735,122.5277,122.4348,122.4968,10166.0
2018-01-26 15:05:00,158.1,158.31,158.1,158.26,9256.0,122.4813,122.644,122.4813,122.6052,9256.0
2018-01-26 15:10:00,158.24,158.42,158.24,158.37,9133.0,122.5897,122.7292,122.5897,122.6904,9133.0
2018-01-26 15:15:00,158.37,158.42,158.33,158.37,7586.0,122.6904,122.7292,122.6594,122.6904,7586.0
2018-01-26 15:20:00,158.34,158.38,158.28,158.34,7827.0,122.6672,122.6982,122.6207,122.6672,7827.0
2018-01-26 15:25:00,158.37,158.37,158.28,158.34,9752.0,122.6904,122.6904,122.6207,122.6672,9752.0
2018-01-26 15:30:00,158.32,158.37,158.28,158.36,17253.0,122.6517,122.6904,122.6207,122.6827,17253.0
2018-01-26 15:35:00,158.36,158.47,158.33,158.46,13079.0,122.6827,122.7679,122.6594,122.7602,13079.0
2018-01-26 15:40:00,158.43,158.54,158.4,158.52,19127.0,122.7369,122.8221,122.7137,122.8066,19127.0
2018-01-26 15:45:00,158.53,158.6,158.48,158.53,24765.0,122.8144,122.8686,122.7757,122.8144,24765.0
2018-01-26 15:50:00,158.6,158.6,158.5,158.52,22170.0,122.8686,122.8686,122.7911,122.8066,22170.0
2018-01-26 15:55:00,158.54,158.71,158.5,158.66,91507.0,122.8221,122.9538,122.7911,122.9151,91507.0
2018-01-29 09:30:00,158.45,159.53,158.4,159.31,25242.0,122.7524,123.5891,122.7137,123.4187,25242.0
2018-01-29 09:35:00,159.37,159.83,159.29,159.75,20553.0,123.4651,123.8215,123.4032,123.7595,20553.0
2018-01-29 09:40:00,159.71,160.02,159.6,160.02,34549.0,123.7285,123.9687,123.6433,123.9687,34549.0
2018-01-29 09:45:00,160.03,160.07,159.78,159.78,7207.0,123.9764,124.0074,123.7828,123.7828,7207.0
2018-01-29 09:50:00,159.78,159.98,159.68,159.88,24593.0,123.7828,123.9377,123.7053,123.8602,24593.0
2018-01-29 09:55:00,159.95,160.03,159.74,159.86,9800.0,123.9145,123.9764,123.7518,123.8447,9800.0
2018-01-29 10:00:00,159.88,159.88,159.62,159.63,25177.0,123.8602,123.8602,123.6588,123.6666,25177.0
2018-01-29 10:05:00,159.53,159.68,159.5,159.68,9584.0,123.5891,123.7053,123.5659,123.7053,9584.0
2018-01-29 10:10:00,159.66,159.8,159.46,159.68,13798.0,123.6898,123.7983,123.5349,123.7053,13798.0
2018-01-29 10:15:00,159.65,159.65,159.46,159.65,7300.0,123.6821,123.6821,123.5349,123.6821,7300.0
2018-01-29 10:20:00,159.59,159.79,159.52,159.79,6037.0,123.6356,123.7905,123.5813,123.7905,6037.0
2018-01-29 10:25:00,159.74,159.79,159.71,159.74,2943.0,123.7518,123.7905,123.7285,123.7518,2943.0
2018-01-29 10:30:00,159.8,159.82,159.47,159.47,6725.0,123.7983,123.8138,123.5426,123.5426,6725.0
2018-01-29 10:35:00,159.47,159.55,159.43,159.54,33791.0,123.5426,123.6046,123.5116,123.5968,33791.0
2018-01-29 10:40:00,159.55,159.6,159.42,159.57,34780.0,123.6046,123.6433,123.5039,123.6201,34780.0
2018-01-29 10:45:00,159.57,159.69,159.54,159.63,9018.0,123.6201,123.713,123.5968,123.6666,9018.0
2018-01-29 10:50:00,159.64,159.65,159.46,159.46,14393.0,123.6743,123.6821,123.5349,123.5349,14393.0
2018-01-29 10:55:00,159.54,159.67,159.46,159.5,11588.0,123.5968,123.6976,123.5349,123.5659,11588.0
2018-01-29 11:00:00,159.43,159.51,159.32,159.42,21993.0,123.5116,123.5736,123.4264,123.5039,21993.0
2018-01-29 11:05:00,159.42,159.7,159.41,159.67,12053.0,123.5039,123.7208,123.4961,123.6976,12053.0
2018-01-29 11:10:00,159.63,159.63,159.48,159.6,8611.0,123.6666,123.6666,123.5504,123.6433,8611.0
2018-01-29 11:15:00,159.66,159.78,159.58,159.6,9185.0,123.6898,123.7828,123.6278,123.6433,9185.0
2018-01-29 11:20:00,159.6,159.86,159.59,159.75,12415.0,123.6433,123.8447,123.6356,123.7595,12415.0
2018-01-29 11:25:00,159.76,159.83,159.71,159.83,9887.0,123.7673,123.8215,123.7285,123.8215,9887.0
2018-01-29 11:30:00,159.8,159.93,159.73,159.93,12800.0,123.7983,123.899,123.744,123.899,12800.0
2018-01-29 11:35:00,159.94,159.98,159.84,159.95,9534.0,123.9067,123.9377,123.8293,123.9145,9534.0
2018-01-29 11:40:00,159.89,159.94,159.57,159.94,12473.0,123.868,123.9067,123.6201,123.9067,12473.0
2018-01-29 11:45:00,159.86,159.97,159.57,159.66,9338.0,123.8447,123.93,123.6201,123.6898,9338.0
2018-01-29 11:50:00,159.62,159.71,159.58,159.67,11940.0,123.6588,123.7285,123.6278,123.6976,11940.0
2018-01-29 11:55:00,159.67,159.72,159.49,159.51,9091.0,123.6976,123.7363,123.5581,123.5736,9091.0
2018-01-29 12:00:00,159.51,159.62,159.46,159.51,15808.0,123.5736,123.6588,123.5349,123.5736,15808.0
2018-01-29 12:05:00,159.55,159.64,159.49,159.49,5402.0,123.6046,123.6743,123.5581,123.5581,5402.0
2018-01-29 12:10:00,159.48,159.59,159.46,159.53,6735.0,123.5504,123.6356,123.5349,123.5891,6735.0
2018-01-29 12:15:00,159.52,159.62,159.46,159.59,16523.0,123.5813,123.6588,123.5349,123.6356,16523.0
2018-01-29 12:20:00,159.55,159.55,159.48,159.54,9540.0,123.6046,123.6046,123.5504,123.5968,9540.0
2018-01-29 12:25:00,159.54,159.61,159.46,159.54,10097.0,123.5968,123.6511,123.5349,123.5968,10097.0
2018-01-29 12:30:00,159.58,159.6,159.53,159.55,5709.0,123.6278,123.6433,123.5891,123.6046,5709.0
2018-01-29 12:35:00,159.54,159.63,159.54,159.61,6458.0,123.5968,123.6666,123.5968,123.6511,6458.0
2018-01-29 12:40:00,159.61,159.66,159.52,159.55,9076.0,123.6511,123.6898,123.5813,123.6046,9076.0
2018-01-29 12:45:00,159.55,159.58,159.51,159.57,11875.0,123.6046,123.6278,123.5736,123.6201,11875.0
2018-01-29 12:50:00,159.56,159.66,159.51,159.56,15870.0,123.6123,123.6898,123.5736,123.6123,15870.0
2018-01-29 12:55:00,159.56,159.79,159.56,159.69,6744.0,123.6123,123.7905,123.6123,123.713,6744.0
2018-01-29 13:00:00,159.65,159.65,159.54,159.55,5856.0,123.6821,123.6821,123.5968,123.6046,5856.0
2018-01-29 13:05:00,159.54,159.63,159.52,159.54,5100.0,123.5968,123.6666,123.5813,123.5968,5100.0
2018-01-29 13:10:00,159.53,159.63,159.53,159.6,5320.0,123.5891,123.6666,123.5891,123.6433,5320.0
2018-01-29 13:15:00,159.59,159.67,159.55,159.66,4600.0,123.6356,123.6976,123.6046,123.6898,4600.0
2018-01-29 13:20:00,159.61,159.63,159.55,159.59,3211.0,123.6511,123.6666,123.6046,123.6356,3211.0
2018-01-29 13:25:00,159.58,159.61,159.54,159.59,8447.0,123.6278,123.6511,123.5968,123.6356,8447.0
2018-01-29 13:30:00,159.6,159.63,159.52,159.6,14479.0,123.6433,123.6666,123.5813,123.6433,14479.0
2018-01-29 13:35:00,159.6,159.6,159.53,159.56,6769.0,123.6433,123.6433,123.5891,123.6123,6769.0
2018-01-29 13:40:00,159.56,159.59,159.52,159.53,12592.0,123.6123,123.6356,123.5813,123.5891,12592.0
2018-01-29 13:45:00,159.53,159.6,159.53,159.56,11192.0,123.5891,123.6433,123.5891,123.6123,11192.0
2018-01-29 13:50:00,159.55,159.62,159.55,159.59,3758.0,123.6046,123.6588,123.6046,123.6356,3758.0
2018-01-29 13:55:00,159.55,159.59,159.52,159.55,11236.0,123.6046,123.6356,123.5813,123.6046,11236.0
2018-01-29 14:00:00,159.55,159.68,159.55,159.55,7382.0,123.6046,123.7053,123.6046,123.6046,7382.0
2018-01-29 14:05:00,159.55,159.66,159.54,159.55,5461.0,123.6046,123.6898,123.5968,123.6046,5461.0
2018-01-29 14:10:00,159.55,159.66,159.51,159.62,14596.0,123.6046,123.6898,123.5736,123.6588,14596.0
2018-01-29 14:15:00,159.6,159.63,159.53,159.55,7984.0,123.6433,123.6666,123.5891,123.6046,7984.0
2018-01-29 14:20:00,159.53,159.56,159.5,159.53,5029.0,123.5891,123.6123,123.5659,123.5891,5029.0
2018-01-29 14:25:00,159.5,159.53,159.48,159.5,19285.0,123.5659,123.5891,123.5504,123.5659,19285.0
2018-01-29 14:30:00,159.5,159.54,159.47,159.48,38985.0,123.5659,123.5968,123.5426,123.5504,38985.0
2018-01-29 14:35:00,159.48,159.56,159.47,159.48,33917.0,123.5504,123.6123,123.5426,123.5504,33917.0
2018-01-29 14:40:00,159.5,159.53,159.43,159.51,33678.0,123.5659,123.5891,123.5116,123.5736,33678.0
2018-01-29 14:45:00,159.52,159.68,159.51,159.51,10019.0,123.5813,123.7053,123.5736,123.5736,10019.0
2018-01-29 14:50:00,159.53,159.57,159.45,159.46,12320.0,123.5891,123.6201,123.5271,123.5349,12320.0
2018-01-29 14:55:00,159.48,159.64,159.48,159.64,12859.0,123.5504,123.6743,123.5504,123.6743,12859.0
2018-01-29 15:00:00,159.66,159.66,159.54,159.56,7223.0,123.6898,123.6898,123.5968,123.6123,7223.0
2018-01-29 15:05:00,159.58,159.59,159.49,159.51,35410.0,123.6278,123.6356,123.5581,123.5736,35410.0
2018-01-29 15:10:00,159.5,159.58,159.47,159.54,9591.0,123.5659,123.6278,123.5426,123.5968,9591.0
2018-01-29 15:15:00,159.54,159.65,159.53,159.58,8356.0,123.5968,123.6821,123.5891,123.6278,8356.0
2018-01-29 15:20:00,159.5,159.57,159.48,159.57,14648.0,123.5659,123.6201,123.5504,123.6201,14648.0
2018-01-29 15:25:00,159.55,159.6,159.48,159.48,24491.0,123.6046,123.6433,123.5504,123.5504,24491.0
2018-01-29 15:30:00,159.5,159.63,159.44,159.6,24027.0,123.5659,123.6666,123.5194,123.6433,24027.0
2018-01-29 15:35:00,159.6,159.6,159.25,159.25,14228.0,123.6433,123.6433,123.3722,123.3722,14228.0
2018-01-29 15:40:00,159.23,159.25,159.01,159.04,12414.0,123.3567,123.3722,123.1862,123.2095,12414.0
2018-01-29 15:45:00,159.0,159.0,158.74,158.82,16008.0,123.1785,123.1785,122.9771,123.0391,16008.0
2018-01-29 15:50:00,158.83,158.98,158.83,158.92,25389.0,123.0468,123.163,123.0468,123.1165,25389.0
2018-01-29 15:55:00,158.93,159.21,158.92,159.21,150147.0,123.1243,123.3412,123.1165,123.3412,150147.0
2018-01-30 09:30:00,158.25,159.1,158.1,159.02,58105.0,122.5975,123.256,122.4813,123.194,58105.0
2018-01-30 09:35:00,159.11,159.42,158.91,159.25,14044.0,123.2637,123.5039,123.1088,123.3722,14044.0
2018-01-30 09:40:00,159.25,159.32,158.6,158.6,14900.0,123.3722,123.4264,122.8686,122.8686,14900.0
2018-01-30 09:45:00,158.56,158.75,158.33,158.35,195810.0,122.8376,122.9848,122.6594,122.6749,195810.0
2018-01-30 09:50:00,158.31,158.61,158.13,158.29,41110.0,122.644,122.8764,122.5045,122.6285,41110.0
2018-01-30 09:55:00,158.21,158.66,158.21,158.65,30467.0,122.5665,122.9151,122.5665,122.9074,30467.0
2018-01-30 10:00:00,158.59,158.72,157.94,157.98,65829.0,122.8609,122.9616,122.3573,122.3883,65829.0
2018-01-30 10:05:00,158.08,158.08,157.66,157.95,20838.0,122.4658,122.4658,122.1404,122.3651,20838.0
2018-01-30 10:10:00,157.96,158.09,157.75,157.97,18053.0,122.3728,122.4735,122.2101,122.3806,18053.0
2018-01-30 10:15:00,158.0,158.1,157.81,158.02,14345.0,122.4038,122.4813,122.2566,122.4193,14345.0
2018-01-30 10:20:00,157.91,158.39,157.88,158.09,14949.0,122.3341,122.7059,122.3108,122.4735,14949.0
2018-01-30 10:25:00,158.06,158.18,158.0,158.14,15915.0,122.4503,122.5432,122.4038,122.5123,15915.0
2018-01-30 10:30:00,158.19,158.67,158.19,158.5,18654.0,122.551,122.9228,122.551,122.7911,18654.0
2018-01-30 10:35:00,158.55,158.6,158.39,158.5,12268.0,122.8299,122.8686,122.7059,122.7911,12268.0
2018-01-30 10:40:00,158.47,158.47,158.17,158.35,17637.0,122.7679,122.7679,122.5355,122.6749,17637.0
2018-01-30 10:45:00,158.32,158.32,157.98,158.1,32358.0,122.6517,122.6517,122.3883,122.4813,32358.0
2018-01-30 10:50:00,158.1,158.23,157.91,158.23,75512.0,122.4813,122.582,122.3341,122.582,75512.0
2018-01-30 10:55:00,158.16,158.45,158.11,158.26,10065.0,122.5277,122.7524,122.489,122.6052,10065.0
2018-01-30 11:00:00,158.32,158.44,157.89,157.98,15227.0,122.6517,122.7447,122.3186,122.3883,15227.0
2018-01-30 11:05:00,158.01,158.25,157.96,158.25,22938.0,122.4115,122.5975,122.3728,122.5975,22938.0
2018-01-30 11:10:00,158.18,158.3,158.01,158.21,30439.0,122.5432,122.6362,122.4115,122.5665,30439.0
2018-01-30 11:15:00,158.19,158.22,157.98,158.02,13986.0,122.551,122.5742,122.3883,122.4193,13986.0
2018-01-30 11:20:00,158.09,158.15,157.87,157.92,16787.0,122.4735,122.52,122.3031,122.3418,16787.0
2018-01-30 11:25:00,157.86,157.93,157.71,157.78,17081.0,122.2953,122.3496,122.1791,122.2334,17081.0
2018-01-30 11:30:00,157.8,157.86,157.6,157.75,21252.0,122.2488,122.2953,122.0939,122.2101,21252.0
2018-01-30 11:35:00,157.74,157.76,157.62,157.66,16539.0,122.2024,122.2179,122.1094,122.1404,16539.0
2018-01-30 11:40:00,157.66,158.03,157.6,158.0,17957.0,122.1404,122.427,122.0939,122.4038,17957.0
2018-01-30 11:45:00,158.05,158.05,157.65,157.66,10325.0,122.4425,122.4425,122.1326,122.1404,10325.0
2018-01-30 11:50:00,157.66,157.75,157.51,157.55,21950.0,122.1404,122.2101,122.0242,122.0552,21950.0
2018-01-30 11:55:00,157.56,157.72,157.49,157.69,15694.0,122.0629,122.1869,122.0087,122.1636,15694.0
2018-01-30 12:00:00,157.69,157.76,157.39,157.41,22952.0,122.1636,122.2179,121.9312,121.9467,22952.0
2018-01-30 12:05:00,157.44,157.48,157.26,157.33,12443.0,121.97,122.0009,121.8305,121.8847,12443.0
2018-01-30 12:10:00,157.34,157.34,157.14,157.25,12769.0,121.8925,121.8925,121.7375,121.8228,12769.0
2018-01-30 12:15:00,157.2,157.38,157.2,157.31,9749.0,121.784,121.9235,121.784,121.8692,9749.0
2018-01-30 12:20:00,157.34,157.5,157.27,157.47,7515.0,121.8925,122.0164,121.8383,121.9932,7515.0
2018-01-30 12:25:00,157.51,157.55,157.47,157.52,16952.0,122.0242,122.0552,121.9932,122.0319,16952.0
2018-01-30 12:30:00,157.53,157.88,157.53,157.88,9750.0,122.0397,122.3108,122.0397,122.3108,9750.0
2018-01-30 12:35:00,157.85,157.92,157.74,157.81,7563.0,122.2876,122.3418,122.2024,122.2566,7563.0
2018-01-30 12:40:00,157.8,157.92,157.75,157.8,11213.0,122.2488,122.3418,122.2101,122.2488,11213.0
2018-01-30 12:45:00,157.79,157.84,157.73,157.78,8073.0,122.2411,122.2798,122.1946,122.2334,8073.0
2018-01-30 12:50:00,157.78,157.98,157.75,157.96,13377.0,122.2334,122.3883,122.2101,122.3728,13377.0
2018-01-30 12:55:00,157.93,158.11,157.93,158.09,6655.0,122.3496,122.489,122.3496,122.4735,6655.0
2018-01-30 13:00:00,158.12,158.14,158.01,158.04,12868.0,122.4968,122.5123,122.4115,122.4348,12868.0
2018-01-30 13:05:00,158.01,158.04,157.75,157.94,6850.0,122.4115,122.4348,122.2101,122.3573,6850.0
2018-01-30 13:10:00,157.98,158.07,157.96,158.0,3467.0,122.3883,122.458,122.3728,122.4038,3467.0
2018-01-30 13:15:00,157.96,158.1,157.94,158.07,4816.0,122.3728,122.4813,122.3573,122.458,4816.0
2018-01-30 13:20:00,158.09,158.13,157.84,157.95,4428.0,122.4735,122.5045,122.2798,122.3651,4428.0
2018-01-30 13:25:00,157.94,157.97,157.72,157.77,9170.0,122.3573,122.3806,122.1869,122.2256,9170.0
2018-01-30 13:30:00,157.79,157.95,157.74,157.95,11691.0,122.2411,122.3651,122.2024,122.3651,11691.0
2018-01-30 13:35:00,157.89,158.06,157.88,158.02,9963.0,122.3186,122.4503,122.3108,122.4193,9963.0
2018-01-30 13:40:00,158.05,158.2,158.04,158.16,9264.0,122.4425,122.5587,122.4348,122.5277,9264.0
2018-01-30 13:45:00,158.19,158.34,158.17,158.3,9230.0,122.551,122.6672,122.5355,122.6362,9230.0
2018-01-30 13:50:00,158.32,158.52,158.27,158.31,9136.0,122.6517,122.8066,122.613,122.644,9136.0
2018-01-30 13:55:00,158.26,158.4,158.26,158.34,7232.0,122.6052,122.7137,122.6052,122.6672,7232.0
2018-01-30 14:00:00,158.32,158.42,158.27,158.41,7640.0,122.6517,122.7292,122.613,122.7214,7640.0
2018-01-30 14:05:00,158.42,158.52,158.22,158.25,11788.0,122.7292,122.8066,122.5742,122.5975,11788.0
2018-01-30 14:10:00,158.22,158.49,158.15,158.38,10111.0,122.5742,122.7834,122.52,122.6982,10111.0
2018-01-30 14:15:00,158.41,158.43,158.25,158.31,5398.0,122.7214,122.7369,122.5975,122.644,5398.0
2018-01-30 14:20:00,158.26,158.32,158.12,158.12,7268.0,122.6052,122.6517,122.4968,122.4968,7268.0
2018-01-30 14:25:00,158.11,158.29,158.05,158.11,8719.0,122.489,122.6285,122.4425,122.489,8719.0
2018-01-30 14:30:00,158.07,158.12,157.93,158.01,11152.0,122.458,122.4968,122.3496,122.4115,11152.0
2018-01-30 14:35:00,158.01,158.03,157.9,157.98,18115.0,122.4115,122.427,122.3263,122.3883,18115.0
2018-01-30 14:40:00,157.99,157.99,157.9,157.93,16416.0,122.396,122.396,122.3263,122.3496,16416.0
2018-01-30 14:45:00,157.92,157.92,157.75,157.81,7890.0,122.3418,122.3418,122.2101,122.2566,7890.0
2018-01-30 14:50:00,157.75,157.79,157.62,157.79,7777.0,122.2101,122.2411,122.1094,122.2411,7777.0
2018-01-30 14:55:00,157.79,157.88,157.66,157.7,15407.0,122.2411,122.3108,122.1404,122.1714,15407.0
2018-01-30 15:00:00,157.66,157.73,157.59,157.63,7675.0,122.1404,122.1946,122.0862,122.1171,7675.0
2018-01-30 15:05:00,157.6,157.66,157.5,157.64,12181.0,122.0939,122.1404,122.0164,122.1249,12181.0
2018-01-30 15:10:00,157.66,157.77,157.65,157.72,8118.0,122.1404,122.2256,122.1326,122.1869,8118.0
2018-01-30 15:15:00,157.69,157.8,157.63,157.72,8198.0,122.1636,122.2488,122.1171,122.1869,8198.0
2018-01-30 15:20:00,157.71,157.86,157.71,157.82,35217.0,122.1791,122.2953,122.1791,122.2643,35217.0
2018-01-30 15:25:00,157.8,157.9,157.75,157.9,16593.0,122.2488,122.3263,122.2101,122.3263,16593.0
2018-01-30 15:30:00,157.91,157.98,157.85,157.85,10686.0,122.3341,122.3883,122.2876,122.2876,10686.0
2018-01-30 15:35:00,157.87,158.11,157.87,158.02,13281.0,122.3031,122.489,122.3031,122.4193,13281.0
2018-01-30 15:40:00,158.02,158.03,157.92,157.94,28892.0,122.4193,122.427,122.3418,122.3573,28892.0
2018-01-30 15:45:00,157.95,158.1,157.9,157.99,36277.0,122.3651,122.4813,122.3263,122.396,36277.0
2018-01-30 15:50:00,157.99,158.02,157.89,157.95,42509.0,122.396,122.4193,122.3186,122.3651,42509.0
2018-01-30 15:55:00,157.93,157.99,157.84,157.91,189087.0,122.3496,122.396,122.2798,122.3341,189087.0
2018-01-31 09:30:00,158.4,158.97,157.93,158.97,45551.0,122.7137,123.1553,122.3496,123.1553,45551.0
2018-01-31 09:35:00,158.93,159.11,158.52,158.57,20216.0,123.1243,123.2637,122.8066,122.8454,20216.0
2018-01-31 09:40:00,158.61,158.89,158.5,158.51,6178.0,122.8764,123.0933,122.7911,122.7989,6178.0
2018-01-31 09:45:00,158.56,158.67,158.35,158.35,12477.0,122.8376,122.9228,122.6749,122.6749,12477.0
2018-01-31 09:50:00,158.45,158.63,158.42,158.42,7157.0,122.7524,122.8919,122.7292,122.7292,7157.0
2018-01-31 09:55:00,158.45,158.65,158.41,158.56,6934.0,122.7524,122.9074,122.7214,122.8376,6934.0
2018-01-31 10:00:00,158.53,158.71,158.5,158.64,14658.0,122.8144,122.9538,122.7911,122.8996,14658.0
2018-01-31 10:05:00,158.63,158.94,158.54,158.9,18907.0,122.8919,123.132,122.8221,123.101,18907.0
2018-01-31 10:10:00,158.97,159.35,158.97,159.35,12624.0,123.1553,123.4496,123.1553,123.4496,12624.0
2018-01-31 10:15:00,159.3,159.43,159.16,159.37,21262.0,123.4109,123.5116,123.3025,123.4651,21262.0
2018-01-31 10:20:00,159.37,159.37,159.29,159.32,6918.0,123.4651,123.4651,123.4032,123.4264,6918.0
2018-01-31 10:25:00,159.31,159.31,159.02,159.03,10129.0,123.4187,123.4187,123.194,123.2017,10129.0
2018-01-31 10:30:00,159.0,159.09,158.92,158.96,11237.0,123.1785,123.2482,123.1165,123.1475,11237.0
2018-01-31 10:35:00,158.94,158.94,158.64,158.64,7178.0,123.132,123.132,122.8996,122.8996,7178.0
2018-01-31 10:40:00,158.59,158.66,158.37,158.37,58056.0,122.8609,122.9151,122.6904,122.6904,58056.0
2018-01-31 10:45:00,158.33,158.63,158.28,158.6,27272.0,122.6594,122.8919,122.6207,122.8686,27272.0
2018-01-31 10:50:00,158.55,158.58,158.46,158.55,22217.0,122.8299,122.8531,122.7602,122.8299,22217.0
2018-01-31 10:55:00,158.55,158.6,158.46,158.6,18955.0,122.8299,122.8686,122.7602,122.8686,18955.0
2018-01-31 11:00:00,158.63,158.63,158.48,158.48,18364.0,122.8919,122.8919,122.7757,122.7757,18364.0
2018-01-31 11:05:00,158.5,158.54,158.42,158.45,25731.0,122.7911,122.8221,122.7292,122.7524,25731.0
2018-01-31 11:10:00,158.43,158.45,158.16,158.21,15443.0,122.7369,122.7524,122.5277,122.5665,15443.0
2018-01-31 11:15:00,158.2,158.21,158.1,158.1,6057.0,122.5587,122.5665,122.4813,122.4813,6057.0
2018-01-31 11:20:00,158.09,158.11,157.96,158.05,9329.0,122.4735,122.489,122.3728,122.4425,9329.0
2018-01-31 11:25:00,158.07,158.17,157.77,157.81,19401.0,122.458,122.5355,122.2256,122.2566,19401.0
2018-01-31 11:30:00,157.81,158.11,157.8,158.03,18695.0,122.2566,122.489,122.2488,122.427,18695.0
2018-01-31 11:35:00,158.02,158.04,157.87,157.92,8197.0,122.4193,122.4348,122.3031,122.3418,8197.0
2018-01-31 11:40:00,157.93,158.01,157.82,157.86,8323.0,122.3496,122.4115,122.2643,122.2953,8323.0
2018-01-31 11:45:00,157.84,157.86,157.8,157.81,7272.0,122.2798,122.2953,122.2488,122.2566,7272.0
2018-01-31 11:50:00,157.82,157.84,157.55,157.55,8911.0,122.2643,122.2798,122.0552,122.0552,8911.0
2018-01-31 11:55:00,157.55,157.6,157.43,157.48,12531.0,122.0552,122.0939,121.9622,122.0009,12531.0
2018-01-31 12:00:00,157.52,157.59,157.43,157.59,25575.0,122.0319,122.0862,121.9622,122.0862,25575.0
2018-01-31 12:05:00,157.6,157.66,157.59,157.61,26262.0,122.0939,122.1404,122.0862,122.1017,26262.0
2018-01-31 12:10:00,157.6,157.66,157.58,157.66,21084.0,122.0939,122.1404,122.0784,122.1404,21084.0
2018-01-31 12:15:00,157.66,157.8,157.6,157.78,7801.0,122.1404,122.2488,122.0939,122.2334,7801.0
2018-01-31 12:20:00,157.79,158.02,157.77,158.0,7086.0,122.2411,122.4193,122.2256,122.4038,7086.0
2018-01-31 12:25:00,158.02,158.1,157.98,158.05,6970.0,122.4193,122.4813,122.3883,122.4425,6970.0
2018-01-31 12:30:00,158.08,158.2,158.05,158.2,20486.0,122.4658,122.5587,122.4425,122.5587,20486.0
2018-01-31 12:35:00,158.18,158.28,158.13,158.13,5600.0,122.5432,122.6207,122.5045,122.5045,5600.0
2018-01-31 12:40:00,158.16,158.18,158.04,158.09,6376.0,122.5277,122.5432,122.4348,122.4735,6376.0
2018-01-31 12:45:00,158.09,158.3,158.09,158.28,19750.0,122.4735,122.6362,122.4735,122.6207,19750.0
2018-01-31 12:50:00,158.28,158.29,158.19,158.19,4328.0,122.6207,122.6285,122.551,122.551,4328.0
2018-01-31 12:55:00,158.17,158.31,158.17,158.31,5101.0,122.5355,122.644,122.5355,122.644,5101.0
2018-01-31 13:00:00,158.3,158.43,158.3,158.39,2671.0,122.6362,122.7369,122.6362,122.7059,2671.0
2018-01-31 13:05:00,158.36,158.46,158.29,158.29,2000.0,122.6827,122.7602,122.6285,122.6285,2000.0
2018-01-31 13:10:00,158.28,158.31,158.15,158.25,4606.0,122.6207,122.644,122.52,122.5975,4606.0
2018-01-31 13:15:00,158.21,158.21,158.11,158.11,5392.0,122.5665,122.5665,122.489,122.489,5392.0
2018-01-31 13:20:00,158.15,158.35,158.13,158.35,6524.0,122.52,122.6749,122.5045,122.6749,6524.0
2018-01-31 13:25:00,158.36,158.42,158.26,158.28,8913.0,122.6827,122.7292,122.6052,122.6207,8913.0
2018-01-31 13:30:00,158.24,158.29,158.21,158.29,6290.0,122.5897,122.6285,122.5665,122.6285,6290.0
2018-01-31 13:35:00,158.29,158.31,158.22,158.22,5657.0,122.6285,122.644,122.5742,122.5742,5657.0
2018-01-31 13:40:00,158.24,158.26,158.19,158.21,6346.0,122.5897,122.6052,122.551,122.5665,6346.0
2018-01-31 13:45:00,158.23,158.27,158.2,158.25,6402.0,122.582,122.613,122.5587,122.5975,6402.0
2018-01-31 13:50:00,158.26,158.32,158.14,158.18,9448.0,122.6052,122.6517,122.5123,122.5432,9448.0
2018-01-31 13:55:00,158.18,158.21,157.81,157.89,13829.0,122.5432,122.5665,122.2566,122.3186,13829.0
2018-01-31 14:00:00,157.86,158.29,157.86,158.11,15162.0,122.2953,122.6285,122.2953,122.489,15162.0
2018-01-31 14:05:00,158.07,158.12,157.99,158.07,26818.0,122.458,122.4968,122.396,122.458,26818.0
2018-01-31 14:10:00,158.06,158.19,158.0,158.05,9657.0,122.4503,122.551,122.4038,122.4425,9657.0
2018-01-31 14:15:00,158.05,158.37,158.01,158.2,13539.0,122.4425,122.6904,122.4115,122.5587,13539.0
2018-01-31 14:20:00,158.2,158.23,157.98,158.04,33408.0,122.5587,122.582,122.3883,122.4348,33408.0
2018-01-31 14:25:00,158.06,158.2,158.0,158.14,39161.0,122.4503,122.5587,122.4038,122.5123,39161.0
2018-01-31 14:30:00,158.14,158.17,158.0,158.06,11494.0,122.5123,122.5355,122.4038,122.4503,11494.0
2018-01-31 14:35:00,158.02,158.05,157.84,157.84,6358.0,122.4193,122.4425,122.2798,122.2798,6358.0
2018-01-31 14:40:00,157.84,158.02,157.79,157.99,12579.0,122.2798,122.4193,122.2411,122.396,12579.0
2018-01-31 14:45:00,157.99,158.01,157.81,158.0,28205.0,122.396,122.4115,122.2566,122.4038,28205.0
2018-01-31 14:50:00,158.0,158.03,157.89,158.03,51221.0,122.4038,122.427,122.3186,122.427,51221.0
2018-01-31 14:55:00,158.03,158.17,158.02,158.03,6988.0,122.427,122.5355,122.4193,122.427,6988.0
2018-01-31 15:00:00,158.0,158.0,157.84,157.9,19559.0,122.4038,122.4038,122.2798,122.3263,19559.0
2018-01-31 15:05:00,157.85,157.86,157.68,157.8,22660.0,122.2876,122.2953,122.1559,122.2488,22660.0
2018-01-31 15:10:00,157.85,157.89,157.73,157.76,16193.0,122.2876,122.3186,122.1946,122.2179,16193.0
2018-01-31 15:15:00,157.73,157.92,157.71,157.79,18957.0,122.1946,122.3418,122.1791,122.2411,18957.0
2018-01-31 15:20:00,157.78,157.85,157.72,157.83,36790.0,122.2334,122.2876,122.1869,122.2721,36790.0
2018-01-31 15:25:00,157.82,158.07,157.78,158.05,12288.0,122.2643,122.458,122.2334,122.4425,12288.0
2018-01-31 15:30:00,158.07,158.24,158.02,158.21,14273.0,122.458,122.5897,122.4193,122.5665,14273.0
2018-01-31 15:35:00,158.18,158.38,158.08,158.3,16199.0,122.5432,122.6982,122.4658,122.6362,16199.0
2018-01-31 15:40:00,158.3,158.6,158.26,158.36,22207.0,122.6362,122.8686,122.6052,122.6827,22207.0
2018-01-31 15:45:00,158.35,158.55,158.18,158.19,24221.0,122.6749,122.8299,122.5432,122.551,24221.0
2018-01-31 15:50:00,158.18,158.31,158.18,158.22,23098.0,122.5432,122.644,122.5432,122.5742,23098.0
2018-01-31 15:55:00,158.2,158.24,158.0,158.03,61392.0,122.5587,122.5897,122.4038,122.427,61392.0
2018-02-01 09:30:00,157.41,157.94,157.1,157.73,44424.0,121.9467,122.3573,121.7066,122.1946,44424.0
2018-02-01 09:35:00,157.68,157.98,157.56,157.57,12689.0,122.1559,122.3883,122.0629,122.0707,12689.0
2018-02-01 09:40:00,157.54,157.71,157.3,157.31,100171.0,122.0474,122.1791,121.8615,121.8692,100171.0
2018-02-01 09:45:00,157.31,157.59,157.27,157.46,35181.0,121.8692,122.0862,121.8383,121.9854,35181.0
2018-02-01 09:50:00,157.52,158.01,157.52,157.94,60233.0,122.0319,122.4115,122.0319,122.3573,60233.0
2018-02-01 09:55:00,158.01,158.02,157.71,157.77,14794.0,122.4115,122.4193,122.1791,122.2256,14794.0
2018-02-01 10:00:00,157.8,158.08,157.74,157.86,14799.0,122.2488,122.4658,122.2024,122.2953,14799.0
2018-02-01 10:05:00,157.93,158.0,157.62,157.67,13329.0,122.3496,122.4038,122.1094,122.1481,13329.0
2018-02-01 10:10:00,157.76,157.8,157.61,157.68,6099.0,122.2179,122.2488,122.1017,122.1559,6099.0
2018-02-01 10:15:00,157.71,157.99,157.71,157.83,12083.0,122.1791,122.396,122.1791,122.2721,12083.0
2018-02-01 10:20:00,157.86,157.97,157.75,157.9,8670.0,122.2953,122.3806,122.2101,122.3263,8670.0
2018-02-01 10:25:00,157.94,157.95,157.55,157.66,9144.0,122.3573,122.3651,122.0552,122.1404,9144.0
2018-02-01 10:30:00,157.62,157.7,157.36,157.65,15184.0,122.1094,122.1714,121.908,122.1326,15184.0
2018-02-01 10:35:00,157.57,157.73,157.54,157.7,7000.0,122.0707,122.1946,122.0474,122.1714,7000.0
2018-02-01 10:40:00,157.7,157.73,157.54,157.68,11785.0,122.1714,122.1946,122.0474,122.1559,11785.0
2018-02-01 10:45:00,157.7,157.95,157.67,157.84,14014.0,122.1714,122.3651,122.1481,122.2798,14014.0
2018-02-01 10:50:00,157.88,157.96,157.7,157.84,22259.0,122.3108,122.3728,122.1714,122.2798,22259.0
2018-02-01 10:55:00,157.84,158.09,157.84,158.03,17221.0,122.2798,122.4735,122.2798,122.427,17221.0
2018-02-01 11:00:00,158.17,158.31,158.11,158.24,13530.0,122.5355,122.644,122.489,122.5897,13530.0
2018-02-01 11:05:00,158.19,158.48,158.16,158.28,9255.0,122.551,122.7757,122.5277,122.6207,9255.0
2018-02-01 11:10:00,158.23,158.36,158.17,158.34,7018.0,122.582,122.6827,122.5355,122.6672,7018.0
2018-02-01 11:15:00,158.35,158.63,158.32,158.54,9085.0,122.6749,122.8919,122.6517,122.8221,9085.0
2018-02-01 11:20:00,158.54,158.82,158.52,158.82,11292.0,122.8221,123.0391,122.8066,123.0391,11292.0
2018-02-01 11:25:00,158.88,158.88,158.53,158.54,14858.0,123.0855,123.0855,122.8144,122.8221,14858.0
2018-02-01 11:30:00,158.59,158.9,158.53,158.9,28820.0,122.8609,123.101,122.8144,123.101,28820.0
2018-02-01 11:35:00,158.89,159.11,158.68,158.88,21233.0,123.0933,123.2637,122.9306,123.0855,21233.0
2018-02-01 11:40:00,158.86,159.16,158.82,159.04,6518.0,123.07,123.3025,123.0391,123.2095,6518.0
2018-02-01 11:45:00,159.05,159.17,159.01,159.17,7930.0,123.2172,123.3102,123.1862,123.3102,7930.0
2018-02-01 11:50:00,159.17,159.38,159.17,159.35,7365.0,123.3102,123.4729,123.3102,123.4496,7365.0
2018-02-01 11:55:00,159.34,159.61,159.29,159.6,5200.0,123.4419,123.6511,123.4032,123.6433,5200.0
2018-02-01 12:00:00,159.62,159.71,159.55,159.56,10828.0,123.6588,123.7285,123.6046,123.6123,10828.0
2018-02-01 12:05:00,159.62,159.84,159.51,159.52,12007.0,123.6588,123.8293,123.5736,123.5813,12007.0
2018-02-01 12:10:00,159.51,159.66,159.46,159.6,8385.0,123.5736,123.6898,123.5349,123.6433,8385.0
2018-02-01 12:15:00,159.55,159.61,159.45,159.61,40891.0,123.6046,123.6511,123.5271,123.6511,40891.0
2018-02-01 12:20:00,159.61,159.74,159.55,159.56,9299.0,123.6511,123.7518,123.6046,123.6123,9299.0
2018-02-01 12:25:00,159.54,159.54,159.3,159.3,6660.0,123.5968,123.5968,123.4109,123.4109,6660.0
2018-02-01 12:30:00,159.36,159.41,159.16,159.18,9448.0,123.4574,123.4961,123.3025,123.3179,9448.0
2018-02-01 12:35:00,159.21,159.26,159.14,159.24,12610.0,123.3412,123.3799,123.287,123.3644,12610.0
2018-02-01 12:40:00,159.22,159.22,159.07,159.14,6477.0,123.3489,123.3489,123.2327,123.287,6477.0
2018-02-01 12:45:00,159.18,159.25,159.11,159.15,8385.0,123.3179,123.3722,123.2637,123.2947,8385.0
2018-02-01 12:50:00,159.12,159.2,159.12,159.16,3326.0,123.2715,123.3334,123.2715,123.3025,3326.0
2018-02-01 12:55:00,159.17,159.18,158.99,159.05,9301.0,123.3102,123.3179,123.1708,123.2172,9301.0
2018-02-01 13:00:00,159.06,159.22,159.0,159.22,7207.0,123.225,123.3489,123.1785,123.3489,7207.0
2018-02-01 13:05:00,159.27,159.38,159.24,159.33,8914.0,123.3877,123.4729,123.3644,123.4342,8914.0
2018-02-01 13:10:00,159.32,159.4,159.31,159.31,8137.0,123.4264,123.4884,123.4187,123.4187,8137.0
2018-02-01 13:15:00,159.3,159.33,159.18,159.2,19874.0,123.4109,123.4342,123.3179,123.3334,19874.0
2018-02-01 13:20:00,159.2,159.2,159.08,159.1,13558.0,123.3334,123.3334,123.2405,123.256,13558.0
2018-02-01 13:25:00,159.09,159.25,159.08,159.09,21101.0,123.2482,123.3722,123.2405,123.2482,21101.0
2018-02-01 13:30:00,159.1,159.16,158.96,158.99,7411.0,123.256,123.3025,123.1475,123.1708,7411.0
2018-02-01 13:35:00,159.02,159.07,158.96,159.02,28499.0,123.194,123.2327,123.1475,123.194,28499.0
2018-02-01 13:40:00,159.02,159.03,158.74,158.8,14755.0,123.194,123.2017,122.9771,123.0236,14755.0
2018-02-01 13:45:00,158.8,158.84,158.75,158.81,10019.0,123.0236,123.0545,122.9848,123.0313,10019.0
2018-02-01 13:50:00,158.79,158.82,158.56,158.57,11538.0,123.0158,123.0391,122.8376,122.8454,11538.0
2018-02-01 13:55:00,158.58,158.62,158.5,158.59,13588.0,122.8531,122.8841,122.7911,122.8609,13588.0
2018-02-01 14:00:00,158.59,158.75,158.52,158.57,16651.0,122.8609,122.9848,122.8066,122.8454,16651.0
2018-02-01 14:05:00,158.58,158.67,158.5,158.57,12038.0,122.8531,122.9228,122.7911,122.8454,12038.0
2018-02-01 14:10:00,158.53,158.62,158.43,158.45,9076.0,122.8144,122.8841,122.7369,122.7524,9076.0
2018-02-01 14:15:00,158.48,158.63,158.48,158.5,8091.0,122.7757,122.8919,122.7757,122.7911,8091.0
2018-02-01 14:20:00,158.51,158.6,158.29,158.35,12926.0,122.7989,122.8686,122.6285,122.6749,12926.0
2018-02-01 14:25:00,158.35,158.5,158.35,158.44,19753.0,122.6749,122.7911,122.6749,122.7447,19753.0
2018-02-01 14:30:00,158.44,158.76,158.42,158.65,66481.0,122.7447,122.9926,122.7292,122.9074,66481.0
2018-02-01 14:35:00,158.63,158.91,158.63,158.73,15114.0,122.8919,123.1088,122.8919,122.9693,15114.0
2018-02-01 14:40:00,158.72,158.88,158.72,158.73,7752.0,122.9616,123.0855,122.9616,122.9693,7752.0
2018-02-01 14:45:00,158.75,159.04,158.75,159.0,12309.0,122.9848,123.2095,122.9848,123.1785,12309.0
2018-02-01 14:50:00,159.03,159.13,159.0,159.05,7600.0,123.2017,123.2792,123.1785,123.2172,7600.0
2018-02-01 14:55:00,159.06,159.28,159.05,159.22,9348.0,123.225,123.3954,123.2172,123.3489,9348.0
2018-02-01 15:00:00,159.21,159.24,159.05,159.05,10718.0,123.3412,123.3644,123.2172,123.2172,10718.0
2018-02-01 15:05:00,159.08,159.23,158.95,159.23,4551.0,123.2405,123.3567,123.1398,123.3567,4551.0
2018-02-01 15:10:00,159.24,159.29,159.14,159.21,9593.0,123.3644,123.4032,123.287,123.3412,9593.0
2018-02-01 15:15:00,159.2,159.22,158.93,158.96,10644.0,123.3334,123.3489,123.1243,123.1475,10644.0
2018-02-01 15:20:00,158.94,159.01,158.84,159.01,12423.0,123.132,123.1862,123.0545,123.1862,12423.0
2018-02-01 15:25:00,159.02,159.02,158.52,158.54,10693.0,123.194,123.194,122.8066,122.8221,10693.0
2018-02-01 15:30:00,158.49,158.54,158.39,158.53,55114.0,122.7834,122.8221,122.7059,122.8144,55114.0
2018-02-01 15:35:00,158.57,158.75,158.54,158.72,19079.0,122.8454,122.9848,122.8221,122.9616,19079.0
2018-02-01 15:40:00,158.69,158.7,158.46,158.53,21388.0,122.9383,122.9461,122.7602,122.8144,21388.0
2018-02-01 15:45:00,158.52,158.97,158.52,158.88,24835.0,122.8066,123.1553,122.8066,123.0855,24835.0
2018-02-01 15:50:00,158.92,159.0,158.69,158.83,42747.0,123.1165,123.1785,122.9383,123.0468,42747.0
2018-02-01 15:55:00,158.81,159.16,158.75,159.15,60846.0,123.0313,123.3025,122.9848,123.2947,60846.0
2018-02-02 09:30:00,158.66,159.44,157.77,158.63,40325.0,122.9151,123.5194,122.2256,122.8919,40325.0
2018-02-02 09:35:00,158.54,158.77,158.11,158.11,17890.0,122.8221,123.0003,122.489,122.489,17890.0
2018-02-02 09:40:00,158.3,158.51,158.16,158.41,25177.0,122.6362,122.7989,122.5277,122.7214,25177.0
2018-02-02 09:45:00,158.42,158.67,158.41,158.67,20178.0,122.7292,122.9228,122.7214,122.9228,20178.0
2018-02-02 09:50:00,158.64,159.0,158.45,158.92,27803.0,122.8996,123.1785,122.7524,123.1165,27803.0
2018-02-02 09:55:00,158.91,159.31,158.88,159.21,39335.0,123.1088,123.4187,123.0855,123.3412,39335.0
2018-02-02 10:00:00,159.18,159.24,159.0,159.05,24399.0,123.3179,123.3644,123.1785,123.2172,24399.0
2018-02-02 10:05:00,159.12,159.4,159.05,159.11,27308.0,123.2715,123.4884,123.2172,123.2637,27308.0
2018-02-02 10:10:00,159.18,159.26,159.08,159.09,19696.0,123.3179,123.3799,123.2405,123.2482,19696.0
2018-02-02 10:15:00,159.06,159.08,158.81,158.87,25896.0,123.225,123.2405,123.0313,123.0778,25896.0
2018-02-02 10:20:00,158.84,159.04,158.82,158.87,26309.0,123.0545,123.2095,123.0391,123.0778,26309.0
2018-02-02 10:25:00,158.86,159.19,158.82,159.17,12960.0,123.07,123.3257,123.0391,123.3102,12960.0
2018-02-02 10:30:00,159.19,159.3,159.11,159.25,14041.0,123.3257,123.4109,123.2637,123.3722,14041.0
2018-02-02 10:35:00,159.32,159.32,159.15,159.15,7881.0,123.4264,123.4264,123.2947,123.2947,7881.0
2018-02-02 10:40:00,159.15,159.39,159.13,159.15,14316.0,123.2947,123.4806,123.2792,123.2947,14316.0
2018-02-02 10:45:00,159.15,159.21,159.04,159.13,18765.0,123.2947,123.3412,123.2095,123.2792,18765.0
2018-02-02 10:50:00,159.14,159.37,159.11,159.24,17345.0,123.287,123.4651,123.2637,123.3644,17345.0
2018-02-02 10:55:00,159.19,159.19,158.94,158.99,25868.0,123.3257,123.3257,123.132,123.1708,25868.0
2018-02-02 11:00:00,158.97,159.09,158.88,158.96,26501.0,123.1553,123.2482,123.0855,123.1475,26501.0
2018-02-02 11:05:00,158.99,159.13,158.92,159.12,19042.0,123.1708,123.2792,123.1165,123.2715,19042.0
2018-02-02 11:10:00,159.12,159.17,159.02,159.17,20222.0,123.2715,123.3102,123.194,123.3102,20222.0
2018-02-02 11:15:00,159.23,159.26,158.96,159.04,16777.0,123.3567,123.3799,123.1475,123.2095,16777.0
2018-02-02 11:20:00,159.02,159.2,158.96,159.14,7167.0,123.194,123.3334,123.1475,123.287,7167.0
2018-02-02 11:25:00,159.11,159.14,159.03,159.07,20158.0,123.2637,123.287,123.2017,123.2327,20158.0
2018-02-02 11:30:00,159.09,159.21,159.08,159.14,16388.0,123.2482,123.3412,123.2405,123.287,16388.0
2018-02-02 11:35:00,159.11,159.3,159.07,159.19,14882.0,123.2637,123.4109,123.2327,123.3257,14882.0
2018-02-02 11:40:00,159.24,159.3,158.95,158.95,15808.0,123.3644,123.4109,123.1398,123.1398,15808.0
2018-02-02 11:45:00,158.95,159.04,158.88,158.93,28175.0,123.1398,123.2095,123.0855,123.1243,28175.0
2018-02-02 11:50:00,158.96,159.11,158.93,159.08,13632.0,123.1475,123.2637,123.1243,123.2405,13632.0
2018-02-02 11:55:00,159.08,159.11,158.9,158.95,42826.0,123.2405,123.2637,123.101,123.1398,42826.0
2018-02-02 12:00:00,158.95,159.03,158.89,158.95,41182.0,123.1398,123.2017,123.0933,123.1398,41182.0
2018-02-02 12:05:00,158.96,159.08,158.94,158.97,17735.0,123.1475,123.2405,123.132,123.1553,17735.0
2018-02-02 12:10:00,158.95,159.1,158.94,159.06,19754.0,123.1398,123.256,123.132,123.225,19754.0
2018-02-02 12:15:00,159.01,159.22,159.01,159.08,11950.0,123.1862,123.3489,123.1862,123.2405,11950.0
2018-02-02 12:20:00,159.06,159.06,158.78,158.87,26684.0,123.225,123.225,123.0081,123.0778,26684.0
2018-02-02 12:25:00,158.9,159.09,158.88,158.94,15949.0,123.101,123.2482,123.0855,123.132,15949.0
2018-02-02 12:30:00,158.97,159.16,158.9,158.96,26373.0,123.1553,123.3025,123.101,123.1475,26373.0
2018-02-02 12:35:00,158.94,158.99,158.89,158.96,19996.0,123.132,123.1708,123.0933,123.1475,19996.0
2018-02-02 12:40:00,158.96,158.98,158.86,158.95,9780.0,123.1475,123.163,123.07,123.1398,9780.0
2018-02-02 12:45:00,158.95,158.99,158.81,158.96,10950.0,123.1398,123.1708,123.0313,123.1475,10950.0
2018-02-02 12:50:00,158.97,158.99,158.72,158.72,9111.0,123.1553,123.1708,122.9616,122.9616,9111.0
2018-02-02 12:55:00,158.68,158.68,158.54,158.57,13965.0,122.9306,122.9306,122.8221,122.8454,13965.0
2018-02-02 13:00:00,158.53,158.69,158.48,158.69,7747.0,122.8144,122.9383,122.7757,122.9383,7747.0
2018-02-02 13:05:00,158.66,158.73,158.56,158.61,7416.0,122.9151,122.9693,122.8376,122.8764,7416.0
2018-02-02 13:10:00,158.55,158.61,158.48,158.61,10773.0,122.8299,122.8764,122.7757,122.8764,10773.0
2018-02-02 13:15:00,158.6,158.61,158.43,158.43,8463.0,122.8686,122.8764,122.7369,122.7369,8463.0
2018-02-02 13:20:00,158.41,158.42,158.17,158.36,12583.0,122.7214,122.7292,122.5355,122.6827,12583.0
2018-02-02 13:25:00,158.34,158.67,158.32,158.66,16747.0,122.6672,122.9228,122.6517,122.9151,16747.0
2018-02-02 13:30:00,158.68,158.78,158.58,158.7,16830.0,122.9306,123.0081,122.8531,122.9461,16830.0
2018-02-02 13:35:00,158.67,158.75,158.6,158.66,6014.0,122.9228,122.9848,122.8686,122.9151,6014.0
2018-02-02 13:40:00,158.57,158.57,158.35,158.4,12167.0,122.8454,122.8454,122.6749,122.7137,12167.0
2018-02-02 13:45:00,158.37,158.42,158.31,158.36,14357.0,122.6904,122.7292,122.644,122.6827,14357.0
2018-02-02 13:50:00,158.36,158.45,158.33,158.43,9962.0,122.6827,122.7524,122.6594,122.7369,9962.0
2018-02-02 13:55:00,158.45,158.46,158.32,158.4,13150.0,122.7524,122.7602,122.6517,122.7137,13150.0
2018-02-02 14:00:00,158.34,158.39,158.24,158.3,47909.0,122.6672,122.7059,122.5897,122.6362,47909.0
2018-02-02 14:05:00,158.29,158.46,158.19,158.31,21606.0,122.6285,122.7602,122.551,122.644,21606.0
2018-02-02 14:10:00,158.31,158.43,158.11,158.35,26908.0,122.644,122.7369,122.489,122.6749,26908.0
2018-02-02 14:15:00,158.35,158.35,158.09,158.25,40744.0,122.6749,122.6749,122.4735,122.5975,40744.0
2018-02-02 14:20:00,158.25,158.56,158.21,158.44,43893.0,122.5975,122.8376,122.5665,122.7447,43893.0
2018-02-02 14:25:00,158.4,158.49,158.15,158.2,21305.0,122.7137,122.7834,122.52,122.5587,21305.0
2018-02-02 14:30:00,158.2,158.45,158.17,158.36,14740.0,122.5587,122.7524,122.5355,122.6827,14740.0
2018-02-02 14:35:00,158.37,158.4,158.28,158.3,12489.0,122.6904,122.7137,122.6207,122.6362,12489.0
2018-02-02 14:40:00,158.29,158.45,158.27,158.37,21490.0,122.6285,122.7524,122.613,122.6904,21490.0
2018-02-02 14:45:00,158.37,158.44,158.22,158.41,25025.0,122.6904,122.7447,122.5742,122.7214,25025.0
2018-02-02 14:50:00,158.4,158.4,158.22,158.32,20867.0,122.7137,122.7137,122.5742,122.6517,20867.0
2018-02-02 14:55:00,158.31,158.36,158.13,158.2,24372.0,122.644,122.6827,122.5045,122.5587,24372.0
2018-02-02 15:00:00,158.16,158.2,157.78,157.86,34053.0,122.5277,122.5587,122.2334,122.2953,34053.0
2018-02-02 15:05:00,157.82,157.83,157.37,157.38,57769.0,122.2643,122.2721,121.9157,121.9235,57769.0
2018-02-02 15:10:00,157.4,157.83,157.39,157.8,34421.0,121.939,122.2721,121.9312,122.2488,34421.0
2018-02-02 15:15:00,157.78,158.33,157.78,158.32,8181.0,122.2334,122.6594,122.2334,122.6517,8181.0
2018-02-02 15:20:00,158.22,158.43,158.2,158.35,8619.0,122.5742,122.7369,122.5587,122.6749,8619.0
2018-02-02 15:25:00,158.33,158.41,157.9,157.9,15097.0,122.6594,122.7214,122.3263,122.3263,15097.0
2018-02-02 15:30:00,157.89,158.02,157.74,157.97,19156.0,122.3186,122.4193,122.2024,122.3806,19156.0
2018-02-02 15:35:00,157.97,158.33,157.9,158.27,38084.0,122.3806,122.6594,122.3263,122.613,38084.0
2018-02-02 15:40:00,158.24,158.25,158.02,158.18,74577.0,122.5897,122.5975,122.4193,122.5432,74577.0
2018-02-02 15:45:00,158.05,158.11,157.88,157.98,34994.0,122.4425,122.489,122.3108,122.3883,34994.0
2018-02-02 15:50:00,157.98,158.11,157.97,158.1,48352.0,122.3883,122.489,122.3806,122.4813,48352.0
2018-02-02 15:55:00,158.1,158.11,157.75,157.93,154291.0,122.4813,122.489,122.2101,122.3496,154291.0
2018-02-05 09:30:00,156.18,157.0,156.12,157.0,78666.0,120.9938,121.6291,120.9473,121.6291,78666.0
2018-02-05 09:35:00,157.0,157.27,156.51,156.74,49323.0,121.6291,121.8383,121.2495,121.4277,49323.0
2018-02-05 09:40:00,156.71,156.85,156.42,156.65,18290.0,121.4044,121.5129,121.1798,121.3579,18290.0
2018-02-05 09:45:00,156.71,157.01,156.62,156.95,29710.0,121.4044,121.6368,121.3347,121.5903,29710.0
2018-02-05 09:50:00,156.97,157.19,156.79,157.03,34220.0,121.6058,121.7763,121.4664,121.6523,34220.0
2018-02-05 09:55:00,156.98,157.1,156.91,157.01,22256.0,121.6136,121.7066,121.5594,121.6368,22256.0
2018-02-05 10:00:00,157.07,157.24,156.88,156.91,24191.0,121.6833,121.815,121.5361,121.5594,24191.0
2018-02-05 10:05:00,156.95,157.46,156.95,157.37,23415.0,121.5903,121.9854,121.5903,121.9157,23415.0
2018-02-05 10:10:00,157.35,157.46,157.21,157.4,19283.0,121.9002,121.9854,121.7918,121.939,19283.0
2018-02-05 10:15:00,157.38,157.39,157.21,157.33,17200.0,121.9235,121.9312,121.7918,121.8847,17200.0
2018-02-05 10:20:00,157.29,157.37,157.24,157.33,6798.0,121.8537,121.9157,121.815,121.8847,6798.0
2018-02-05 10:25:00,157.39,157.74,157.36,157.61,16447.0,121.9312,122.2024,121.908,122.1017,16447.0
2018-02-05 10:30:00,157.58,157.61,157.05,157.2,36589.0,122.0784,122.1017,121.6678,121.784,36589.0
2018-02-05 10:35:00,157.16,157.24,157.01,157.09,45114.0,121.753,121.815,121.6368,121.6988,45114.0
2018-02-05 10:40:00,157.04,157.2,157.01,157.18,14408.0,121.6601,121.784,121.6368,121.7685,14408.0
2018-02-05 10:45:00,157.17,157.34,157.14,157.29,31861.0,121.7608,121.8925,121.7375,121.8537,31861.0
2018-02-05 10:50:00,157.27,157.32,157.06,157.1,13716.0,121.8383,121.877,121.6756,121.7066,13716.0
2018-02-05 10:55:00,157.07,157.24,156.88,156.97,19529.0,121.6833,121.815,121.5361,121.6058,19529.0
2018-02-05 11:00:00,157.01,157.15,156.89,156.91,31138.0,121.6368,121.7453,121.5439,121.5594,31138.0
2018-02-05 11:05:00,156.91,157.06,156.9,157.03,8368.0,121.5594,121.6756,121.5516,121.6523,8368.0
2018-02-05 11:10:00,157.06,157.06,156.76,156.83,75131.0,121.6756,121.6756,121.4432,121.4974,75131.0
2018-02-05 11:15:00,156.86,157.01,156.82,156.9,22872.0,121.5206,121.6368,121.4896,121.5516,22872.0
2018-02-05 11:20:00,156.9,156.94,156.73,156.91,12942.0,121.5516,121.5826,121.4199,121.5594,12942.0
2018-02-05 11:25:00,156.91,157.06,156.81,156.81,56006.0,121.5594,121.6756,121.4819,121.4819,56006.0
2018-02-05 11:30:00,156.81,156.81,156.43,156.68,18599.0,121.4819,121.4819,121.1875,121.3812,18599.0
2018-02-05 11:35:00,156.64,156.68,156.45,156.65,16959.0,121.3502,121.3812,121.203,121.3579,16959.0
2018-02-05 11:40:00,156.6,156.67,156.3,156.39,15091.0,121.3192,121.3734,121.0868,121.1565,15091.0
2018-02-05 11:45:00,156.4,156.63,156.36,156.57,24267.0,121.1643,121.3424,121.1333,121.296,24267.0
2018-02-05 11:50:00,156.59,156.76,156.55,156.76,15178.0,121.3115,121.4432,121.2805,121.4432,15178.0
2018-02-05 11:55:00,156.78,156.96,156.72,156.96,26037.0,121.4586,121.5981,121.4122,121.5981,26037.0
2018-02-05 12:00:00,156.97,156.97,156.66,156.66,17195.0,121.6058,121.6058,121.3657,121.3657,17195.0
2018-02-05 12:05:00,156.64,156.71,156.5,156.53,28906.0,121.3502,121.4044,121.2417,121.265,28906.0
2018-02-05 12:10:00,156.53,156.84,156.52,156.71,31246.0,121.265,121.5051,121.2572,121.4044,31246.0
2018-02-05 12:15:00,156.73,156.74,156.53,156.53,27577.0,121.4199,121.4277,121.265,121.265,27577.0
2018-02-05 12:20:00,156.53,156.71,156.31,156.55,59949.0,121.265,121.4044,121.0945,121.2805,59949.0
2018-02-05 12:25:00,156.55,156.81,156.54,156.77,56120.0,121.2805,121.4819,121.2727,121.4509,56120.0
2018-02-05 12:30:00,156.73,157.03,156.68,156.96,27473.0,121.4199,121.6523,121.3812,121.5981,27473.0
2018-02-05 12:35:00,156.97,157.04,156.88,156.97,34521.0,121.6058,121.6601,121.5361,121.6058,34521.0
2018-02-05 12:40:00,157.05,157.16,156.92,156.99,27827.0,121.6678,121.753,121.5671,121.6213,27827.0
2018-02-05 12:45:00,157.0,157.09,156.84,157.0,25891.0,121.6291,121.6988,121.5051,121.6291,25891.0
2018-02-05 12:50:00,157.0,157.04,156.93,156.96,11460.0,121.6291,121.6601,121.5749,121.5981,11460.0
2018-02-05 12:55:00,156.96,157.03,156.68,156.73,14331.0,121.5981,121.6523,121.3812,121.4199,14331.0
2018-02-05 13:00:00,156.69,156.73,156.15,156.25,34706.0,121.3889,121.4199,120.9706,121.0481,34706.0
2018-02-05 13:05:00,156.25,156.49,156.15,156.2,72341.0,121.0481,121.234,120.9706,121.0093,72341.0
2018-02-05 13:10:00,156.23,156.46,156.12,156.33,60818.0,121.0326,121.2107,120.9473,121.11,60818.0
2018-02-05 13:15:00,156.3,156.49,155.92,155.99,116198.0,121.0868,121.234,120.7924,120.8466,116198.0
2018-02-05 13:20:00,155.96,156.2,155.83,155.92,19521.0,120.8234,121.0093,120.7227,120.7924,19521.0
2018-02-05 13:25:00,155.91,155.94,155.33,155.6,37956.0,120.7847,120.8079,120.3353,120.5445,37956.0
2018-02-05 13:30:00,155.54,155.76,155.47,155.49,21489.0,120.498,120.6684,120.4438,120.4593,21489.0
2018-02-05 13:35:00,155.54,155.54,155.2,155.22,28526.0,120.498,120.498,120.2346,120.2501,28526.0
2018-02-05 13:40:00,155.29,155.51,155.27,155.31,48950.0,120.3043,120.4748,120.2888,120.3198,48950.0
2018-02-05 13:45:00,155.33,155.74,155.29,155.62,43053.0,120.3353,120.653,120.3043,120.56,43053.0
2018-02-05 13:50:00,155.63,155.78,155.63,155.71,41584.0,120.5677,120.6839,120.5677,120.6297,41584.0
2018-02-05 13:55:00,155.71,155.91,155.7,155.76,35418.0,120.6297,120.7847,120.622,120.6684,35418.0
2018-02-05 14:00:00,155.76,155.81,155.41,155.52,121213.0,120.6684,120.7072,120.3973,120.4825,121213.0
2018-02-05 14:05:00,155.58,155.67,155.43,155.5,47113.0,120.529,120.5987,120.4128,120.467,47113.0
2018-02-05 14:10:00,155.51,155.75,155.5,155.62,36471.0,120.4748,120.6607,120.467,120.56,36471.0
2018-02-05 14:15:00,155.6,155.66,155.04,155.14,39456.0,120.5445,120.591,120.1107,120.1881,39456.0
2018-02-05 14:20:00,155.15,155.46,155.03,155.11,128120.0,120.1959,120.436,120.1029,120.1649,128120.0
2018-02-05 14:25:00,155.14,155.27,154.61,154.62,72889.0,120.1881,120.2888,119.7775,119.7853,72889.0
2018-02-05 14:30:00,154.64,154.64,154.07,154.16,32901.0,119.8008,119.8008,119.3592,119.4289,32901.0
2018-02-05 14:35:00,154.17,154.27,153.9,154.02,29791.0,119.4367,119.5141,119.2275,119.3205,29791.0
2018-02-05 14:40:00,154.04,154.18,153.88,153.98,13707.0,119.3359,119.4444,119.212,119.2895,13707.0
2018-02-05 14:45:00,154.0,154.39,153.97,154.09,129781.0,119.305,119.6071,119.2817,119.3747,129781.0
2018-02-05 14:50:00,154.07,154.16,153.86,154.05,73753.0,119.3592,119.4289,119.1965,119.3437,73753.0
2018-02-05 14:55:00,154.03,154.11,153.44,153.47,169878.0,119.3282,119.3902,118.8711,118.8944,169878.0
2018-02-05 15:00:00,153.4,153.46,152.23,152.24,47917.0,118.8401,118.8866,117.9337,117.9415,47917.0
2018-02-05 15:05:00,152.28,152.36,150.17,150.17,57522.0,117.9725,118.0344,116.3378,116.3378,57522.0
2018-02-05 15:10:00,150.17,151.89,149.3,151.27,42211.0,116.3378,117.6703,115.6638,117.19,42211.0
2018-02-05 15:15:00,151.53,153.51,151.52,152.26,49810.0,117.3914,118.9254,117.3837,117.957,49810.0
2018-02-05 15:20:00,152.19,152.78,151.73,152.68,26442.0,117.9027,118.3598,117.5464,118.2823,26442.0
2018-02-05 15:25:00,152.69,153.46,152.63,153.13,31496.0,118.2901,118.8866,118.2436,118.631,31496.0
2018-02-05 15:30:00,153.15,153.27,152.48,153.0,50714.0,118.6465,118.7394,118.1274,118.5303,50714.0
2018-02-05 15:35:00,153.09,153.09,152.14,152.19,100058.0,118.6,118.6,117.864,117.9027,100058.0
2018-02-05 15:40:00,152.2,152.43,151.65,152.05,90644.0,117.9105,118.0887,117.4844,117.7943,90644.0
2018-02-05 15:45:00,152.03,152.09,150.97,150.97,97988.0,117.7788,117.8253,116.9576,116.9576,97988.0
2018-02-05 15:50:00,150.91,151.36,150.62,150.67,94321.0,116.9111,117.2597,116.6864,116.7252,94321.0
2018-02-05 15:55:00,150.66,151.2,150.18,150.22,164811.0,116.7174,117.1358,116.3456,116.3766,164811.0
2018-02-06 09:30:00,147.02,147.84,146.34,147.75,104811.0,113.8975,114.5328,113.3707,114.463,104811.0
2018-02-06 09:35:00,147.66,150.77,147.65,150.76,49270.0,114.3933,116.8027,114.3856,116.7949,49270.0
2018-02-06 09:40:00,150.58,150.84,149.44,149.44,60408.0,116.6555,116.8569,115.7723,115.7723,60408.0
2018-02-06 09:45:00,149.41,150.22,149.4,149.93,29753.0,115.7491,116.3766,115.7413,116.1519,29753.0
2018-02-06 09:50:00,149.79,152.31,149.79,152.29,31346.0,116.0434,117.9957,116.0434,117.9802,31346.0
2018-02-06 09:55:00,152.37,152.58,150.73,151.39,83099.0,118.0422,118.2049,116.7717,117.283,83099.0
2018-02-06 10:00:00,151.44,152.44,151.34,152.44,40229.0,117.3217,118.0964,117.2442,118.0964,40229.0
2018-02-06 10:05:00,152.31,152.94,151.7,151.81,46628.0,117.9957,118.4838,117.5231,117.6084,46628.0
2018-02-06 10:10:00,151.89,152.44,151.62,151.84,36760.0,117.6703,118.0964,117.4612,117.6316,36760.0
2018-02-06 10:15:00,151.83,151.86,150.36,151.29,104756.0,117.6238,117.6471,116.485,117.2055,104756.0
2018-02-06 10:20:00,151.16,151.99,149.94,150.53,48891.0,117.1048,117.7478,116.1596,116.6167,48891.0
2018-02-06 10:25:00,150.47,150.81,149.91,149.91,44304.0,116.5702,116.8336,116.1364,116.1364,44304.0
2018-02-06 10:30:00,149.92,150.41,149.79,149.9,92838.0,116.1442,116.5238,116.0434,116.1287,92838.0
2018-02-06 10:35:00,149.85,149.9,149.22,149.69,30283.0,116.0899,116.1287,115.6019,115.966,30283.0
2018-02-06 10:40:00,149.76,150.36,149.29,150.06,165634.0,116.0202,116.485,115.6561,116.2526,165634.0
2018-02-06 10:45:00,150.07,150.77,149.97,150.02,159085.0,116.2604,116.8027,116.1829,116.2216,159085.0
2018-02-06 10:50:00,149.99,150.99,149.85,150.47,123120.0,116.1984,116.9731,116.0899,116.5702,123120.0
2018-02-06 10:55:00,150.62,150.92,150.36,150.92,69140.0,116.6864,116.9189,116.485,116.9189,69140.0
2018-02-06 11:00:00,150.83,150.95,150.01,150.72,176802.0,116.8491,116.9421,116.2139,116.7639,176802.0
2018-02-06 11:05:00,150.7,150.72,149.93,150.47,97313.0,116.7484,116.7639,116.1519,116.5702,97313.0
2018-02-06 11:10:00,150.33,150.59,149.81,150.2,104470.0,116.4618,116.6632,116.0589,116.3611,104470.0
2018-02-06 11:15:00,150.26,151.27,150.17,151.27,62246.0,116.4076,117.19,116.3378,117.19,62246.0
2018-02-06 11:20:00,151.17,151.32,150.7,150.86,34675.0,117.1125,117.2287,116.7484,116.8724,34675.0
2018-02-06 11:25:00,150.76,151.02,150.25,150.54,28877.0,116.7949,116.9963,116.3998,116.6245,28877.0
2018-02-06 11:30:00,150.49,150.69,149.9,150.22,28150.0,116.5857,116.7407,116.1287,116.3766,28150.0
2018-02-06 11:35:00,150.19,150.65,150.05,150.54,25475.0,116.3533,116.7097,116.2449,116.6245,25475.0
2018-02-06 11:40:00,150.54,150.96,150.54,150.76,19782.0,116.6245,116.9499,116.6245,116.7949,19782.0
2018-02-06 11:45:00,150.64,150.82,150.45,150.81,12725.0,116.7019,116.8414,116.5547,116.8336,12725.0
2018-02-06 11:50:00,150.87,151.53,150.69,151.05,26021.0,116.8801,117.3914,116.7407,117.0196,26021.0
2018-02-06 11:55:00,151.05,151.46,150.88,150.93,21818.0,117.0196,117.3372,116.8879,116.9266,21818.0
2018-02-06 12:00:00,151.02,151.25,150.98,151.13,10638.0,116.9963,117.1745,116.9653,117.0816,10638.0
2018-02-06 12:05:00,151.05,151.34,150.89,151.27,24890.0,117.0196,117.2442,116.8956,117.19,24890.0
2018-02-06 12:10:00,151.23,151.31,150.9,151.17,26497.0,117.159,117.221,116.9034,117.1125,26497.0
2018-02-06 12:15:00,151.12,151.42,150.66,150.77,28993.0,117.0738,117.3062,116.7174,116.8027,28993.0
2018-02-06 12:20:00,150.77,151.05,150.74,150.94,35506.0,116.8027,117.0196,116.7794,116.9344,35506.0
2018-02-06 12:25:00,150.91,151.66,150.87,151.61,13300.0,116.9111,117.4921,116.8801,117.4534,13300.0
2018-02-06 12:30:00,151.6,151.87,151.44,151.53,21568.0,117.4457,117.6548,117.3217,117.3914,21568.0
2018-02-06 12:35:00,151.5,152.11,151.45,152.11,31282.0,117.3682,117.8408,117.3295,117.8408,31282.0
2018-02-06 12:40:00,152.23,152.26,151.71,151.78,23178.0,117.9337,117.957,117.5309,117.5851,23178.0
2018-02-06 12:45:00,151.68,151.71,151.14,151.35,32778.0,117.5076,117.5309,117.0893,117.252,32778.0
2018-02-06 12:50:00,151.35,151.43,151.05,151.05,53830.0,117.252,117.314,117.0196,117.0196,53830.0
2018-02-06 12:55:00,151.13,151.24,150.89,151.22,23684.0,117.0816,117.1668,116.8956,117.1513,23684.0
2018-02-06 13:00:00,151.2,151.2,150.53,150.74,21404.0,117.1358,117.1358,116.6167,116.7794,21404.0
2018-02-06 13:05:00,150.76,150.84,150.5,150.54,14100.0,116.7949,116.8569,116.5935,116.6245,14100.0
2018-02-06 13:10:00,150.58,151.23,150.43,151.15,32529.0,116.6555,117.159,116.5393,117.097,32529.0
2018-02-06 13:15:00,151.1,151.33,150.97,151.3,22296.0,117.0583,117.2365,116.9576,117.2133,22296.0
2018-02-06 13:20:00,151.35,151.39,150.92,151.02,9671.0,117.252,117.283,116.9189,116.9963,9671.0
2018-02-06 13:25:00,151.11,151.13,150.83,150.98,27325.0,117.0661,117.0816,116.8491,116.9653,27325.0
2018-02-06 13:30:00,150.94,150.95,150.34,150.65,30905.0,116.9344,116.9421,116.4695,116.7097,30905.0
2018-02-06 13:35:00,150.55,150.85,150.38,150.72,17046.0,116.6322,116.8646,116.5005,116.7639,17046.0
2018-02-06 13:40:00,150.6,150.7,150.3,150.41,26635.0,116.671,116.7484,116.4385,116.5238,26635.0
2018-02-06 13:45:00,150.32,150.45,150.1,150.27,22091.0,116.454,116.5547,116.2836,116.4153,22091.0
2018-02-06 13:50:00,150.26,150.3,150.04,150.22,57995.0,116.4076,116.4385,116.2371,116.3766,57995.0
2018-02-06 13:55:00,150.24,150.27,149.84,150.09,42153.0,116.3921,116.4153,116.0822,116.2759,42153.0
2018-02-06 14:00:00,150.02,150.17,149.86,150.17,39195.0,116.2216,116.3378,116.0977,116.3378,39195.0
2018-02-06 14:05:00,150.17,150.29,149.99,150.03,61878.0,116.3378,116.4308,116.1984,116.2294,61878.0
2018-02-06 14:10:00,150.08,150.5,150.07,150.29,36837.0,116.2681,116.5935,116.2604,116.4308,36837.0
2018-02-06 14:15:00,150.3,150.3,149.95,150.22,26711.0,116.4385,116.4385,116.1674,116.3766,26711.0
2018-02-06 14:20:00,150.22,150.48,149.97,150.25,19689.0,116.3766,116.578,116.1829,116.3998,19689.0
2018-02-06 14:25:00,150.27,150.55,150.1,150.28,25025.0,116.4153,116.6322,116.2836,116.423,25025.0
2018-02-06 14:30:00,150.27,150.61,150.1,150.59,20181.0,116.4153,116.6787,116.2836,116.6632,20181.0
2018-02-06 14:35:00,150.6,150.89,150.44,150.63,17279.0,116.671,116.8956,116.547,116.6942,17279.0
2018-02-06 14:40:00,150.61,150.88,150.48,150.88,18328.0,116.6787,116.8879,116.578,116.8879,18328.0
2018-02-06 14:45:00,150.87,151.46,150.83,151.42,39442.0,116.8801,117.3372,116.8491,117.3062,39442.0
2018-02-06 14:50:00,151.42,151.85,151.2,151.85,13731.0,117.3062,117.6393,117.1358,117.6393,13731.0
2018-02-06 14:55:00,151.78,152.86,151.75,152.86,36717.0,117.5851,118.4218,117.5619,118.4218,36717.0
2018-02-06 15:00:00,152.76,153.64,152.7,153.34,40324.0,118.3443,119.0261,118.2978,118.7937,40324.0
2018-02-06 15:05:00,153.39,154.47,153.26,154.34,26522.0,118.8324,119.6691,118.7317,119.5684,26522.0
2018-02-06 15:10:00,154.43,154.43,153.56,153.63,27368.0,119.6381,119.6381,118.9641,119.0183,27368.0
2018-02-06 15:15:00,153.61,154.01,153.05,153.3,16613.0,119.0028,119.3127,118.569,118.7627,16613.0
2018-02-06 15:20:00,153.31,153.76,153.08,153.2,28402.0,118.7704,119.119,118.5922,118.6852,28402.0
2018-02-06 15:25:00,153.26,153.63,153.25,153.63,17287.0,118.7317,119.0183,118.7239,119.0183,17287.0
2018-02-06 15:30:00,153.64,154.0,153.12,153.9,35299.0,119.0261,119.305,118.6232,119.2275,35299.0
2018-02-06 15:35:00,153.86,154.53,153.72,154.43,52107.0,119.1965,119.7156,119.088,119.6381,52107.0
2018-02-06 15:40:00,154.5,154.76,154.16,154.16,59259.0,119.6923,119.8937,119.4289,119.4289,59259.0
2018-02-06 15:45:00,154.16,154.29,153.6,153.7,70867.0,119.4289,119.5296,118.9951,119.0725,70867.0
2018-02-06 15:50:00,153.7,153.86,153.13,153.71,93167.0,119.0725,119.1965,118.631,119.0803,93167.0
2018-02-06 15:55:00,153.71,154.39,153.54,154.34,124855.0,119.0803,119.6071,118.9486,119.5684,124855.0
2018-02-07 09:30:00,153.75,154.31,153.39,153.67,44522.0,119.1113,119.5451,118.8324,119.0493,44522.0
2018-02-07 09:35:00,153.99,154.76,153.78,154.49,29247.0,119.2972,119.8937,119.1345,119.6846,29247.0
2018-02-07 09:40:00,154.6,155.19,154.44,154.57,40280.0,119.7698,120.2269,119.6458,119.7465,40280.0
2018-02-07 09:45:00,154.63,154.96,154.12,154.15,42387.0,119.793,120.0487,119.3979,119.4212,42387.0
2018-02-07 09:50:00,154.05,154.58,154.01,154.38,9973.0,119.3437,119.7543,119.3127,119.5993,9973.0
2018-02-07 09:55:00,154.44,154.69,154.28,154.44,16574.0,119.6458,119.8395,119.5219,119.6458,16574.0
2018-02-07 10:00:00,154.38,154.65,154.23,154.51,12048.0,119.5993,119.8085,119.4831,119.7001,12048.0
2018-02-07 10:05:00,154.59,155.48,154.58,155.36,18364.0,119.762,120.4515,119.7543,120.3586,18364.0
2018-02-07 10:10:00,155.26,155.76,155.06,155.76,13127.0,120.2811,120.6684,120.1262,120.6684,13127.0
2018-02-07 10:15:00,155.68,155.93,155.51,155.9,20614.0,120.6065,120.8001,120.4748,120.7769,20614.0
2018-02-07 10:20:00,155.78,156.03,155.57,155.8,17741.0,120.6839,120.8776,120.5213,120.6994,17741.0
2018-02-07 10:25:00,155.81,156.02,155.72,155.97,12896.0,120.7072,120.8699,120.6375,120.8311,12896.0
2018-02-07 10:30:00,155.97,156.1,155.51,155.66,16029.0,120.8311,120.9318,120.4748,120.591,16029.0
2018-02-07 10:35:00,155.66,155.82,155.43,155.43,17962.0,120.591,120.7149,120.4128,120.4128,17962.0
2018-02-07 10:40:00,155.4,155.42,155.07,155.24,26860.0,120.3896,120.405,120.1339,120.2656,26860.0
2018-02-07 10:45:00,155.24,155.59,155.24,155.58,11529.0,120.2656,120.5367,120.2656,120.529,11529.0
2018-02-07 10:50:00,155.66,155.92,155.59,155.85,7710.0,120.591,120.7924,120.5367,120.7382,7710.0
2018-02-07 10:55:00,155.86,156.12,155.78,155.83,20691.0,120.7459,120.9473,120.6839,120.7227,20691.0
2018-02-07 11:00:00,155.86,156.16,155.75,156.06,13726.0,120.7459,120.9783,120.6607,120.9009,13726.0
2018-02-07 11:05:00,156.11,156.34,156.04,156.34,8858.0,120.9396,121.1178,120.8854,121.1178,8858.0
2018-02-07 11:10:00,156.32,156.45,156.01,156.45,21177.0,121.1023,121.203,120.8621,121.203,21177.0
2018-02-07 11:15:00,156.42,156.6,156.15,156.15,15120.0,121.1798,121.3192,120.9706,120.9706,15120.0
2018-02-07 11:20:00,156.21,156.27,155.77,155.96,12385.0,121.0171,121.0635,120.6762,120.8234,12385.0
2018-02-07 11:25:00,156.0,156.0,155.66,155.75,12488.0,120.8544,120.8544,120.591,120.6607,12488.0
2018-02-07 11:30:00,155.78,155.8,155.45,155.59,12296.0,120.6839,120.6994,120.4283,120.5367,12296.0
2018-02-07 11:35:00,155.65,155.99,155.59,155.94,19849.0,120.5832,120.8466,120.5367,120.8079,19849.0
2018-02-07 11:40:00,155.91,156.08,155.71,155.96,16992.0,120.7847,120.9164,120.6297,120.8234,16992.0
2018-02-07 11:45:00,156.01,156.08,155.83,155.97,12413.0,120.8621,120.9164,120.7227,120.8311,12413.0
2018-02-07 11:50:00,155.94,156.29,155.82,156.03,12008.0,120.8079,121.079,120.7149,120.8776,12008.0
2018-02-07 11:55:00,155.85,156.26,155.8,156.23,18930.0,120.7382,121.0558,120.6994,121.0326,18930.0
2018-02-07 12:00:00,156.2,156.5,156.01,156.3,17312.0,121.0093,121.2417,120.8621,121.0868,17312.0
2018-02-07 12:05:00,156.21,156.32,156.11,156.32,12365.0,121.0171,121.1023,120.9396,121.1023,12365.0
2018-02-07 12:10:00,156.33,156.48,156.24,156.48,15016.0,121.11,121.2262,121.0403,121.2262,15016.0
2018-02-07 12:15:00,156.5,156.66,156.21,156.3,8344.0,121.2417,121.3657,121.0171,121.0868,8344.0
2018-02-07 12:20:00,156.28,156.28,155.88,156.09,8714.0,121.0713,121.0713,120.7614,120.9241,8714.0
2018-02-07 12:25:00,156.15,156.23,156.01,156.2,14626.0,120.9706,121.0326,120.8621,121.0093,14626.0
2018-02-07 12:30:00,156.19,156.21,155.71,155.87,20463.0,121.0016,121.0171,120.6297,120.7537,20463.0
2018-02-07 12:35:00,155.85,155.85,155.71,155.78,20868.0,120.7382,120.7382,120.6297,120.6839,20868.0
2018-02-07 12:40:00,155.76,156.09,155.72,156.09,8781.0,120.6684,120.9241,120.6375,120.9241,8781.0
2018-02-07 12:45:00,156.1,156.32,155.97,156.1,6564.0,120.9318,121.1023,120.8311,120.9318,6564.0
2018-02-07 12:50:00,156.06,156.35,156.06,156.24,8268.0,120.9009,121.1255,120.9009,121.0403,8268.0
2018-02-07 12:55:00,156.19,156.24,155.89,156.0,12625.0,121.0016,121.0403,120.7692,120.8544,12625.0
2018-02-07 13:00:00,156.02,156.26,155.85,156.14,12508.0,120.8699,121.0558,120.7382,120.9628,12508.0
2018-02-07 13:05:00,156.06,156.17,155.67,155.91,18125.0,120.9009,120.9861,120.5987,120.7847,18125.0
2018-02-07 13:10:00,155.88,156.01,155.56,155.74,22102.0,120.7614,120.8621,120.5135,120.653,22102.0
2018-02-07 13:15:00,155.66,156.13,155.59,156.13,28857.0,120.591,120.9551,120.5367,120.9551,28857.0
2018-02-07 13:20:00,156.1,156.1,155.61,155.83,13514.0,120.9318,120.9318,120.5522,120.7227,13514.0
2018-02-07 13:25:00,155.88,156.15,155.66,156.06,15939.0,120.7614,120.9706,120.591,120.9009,15939.0
2018-02-07 13:30:00,156.04,156.1,155.73,155.91,14010.0,120.8854,120.9318,120.6452,120.7847,14010.0
2018-02-07 13:35:00,155.9,156.71,155.81,156.42,31625.0,120.7769,121.4044,120.7072,121.1798,31625.0
2018-02-07 13:40:00,156.42,156.78,156.39,156.68,15091.0,121.1798,121.4586,121.1565,121.3812,15091.0
2018-02-07 13:45:00,156.8,156.87,156.26,156.31,11677.0,121.4741,121.5284,121.0558,121.0945,11677.0
2018-02-07 13:50:00,156.31,156.31,155.89,156.09,12644.0,121.0945,121.0945,120.7692,120.9241,12644.0
2018-02-07 13:55:00,156.05,156.28,156.02,156.19,7670.0,120.8931,121.0713,120.8699,121.0016,7670.0
2018-02-07 14:00:00,156.16,156.16,155.46,155.57,11620.0,120.9783,120.9783,120.436,120.5213,11620.0
2018-02-07 14:05:00,155.62,155.9,155.42,155.46,14500.0,120.56,120.7769,120.405,120.436,14500.0
2018-02-07 14:10:00,155.55,155.96,155.46,155.75,12119.0,120.5058,120.8234,120.436,120.6607,12119.0
2018-02-07 14:15:00,155.77,155.93,155.65,155.85,11135.0,120.6762,120.8001,120.5832,120.7382,11135.0
2018-02-07 14:20:00,155.82,155.94,155.74,155.81,11848.0,120.7149,120.8079,120.653,120.7072,11848.0
2018-02-07 14:25:00,155.81,156.18,155.72,156.18,10879.0,120.7072,120.9938,120.6375,120.9938,10879.0
2018-02-07 14:30:00,156.07,156.09,155.95,156.08,11790.0,120.9086,120.9241,120.8156,120.9164,11790.0
2018-02-07 14:35:00,156.07,156.17,155.72,155.72,13233.0,120.9086,120.9861,120.6375,120.6375,13233.0
2018-02-07 14:40:00,155.77,155.77,155.5,155.59,9013.0,120.6762,120.6762,120.467,120.5367,9013.0
2018-02-07 14:45:00,155.52,155.52,155.22,155.32,29257.0,120.4825,120.4825,120.2501,120.3276,29257.0
2018-02-07 14:50:00,155.32,155.32,154.95,155.27,22762.0,120.3276,120.3276,120.0409,120.2888,22762.0
2018-02-07 14:55:00,155.23,155.53,155.17,155.53,11636.0,120.2579,120.4903,120.2114,120.4903,11636.0
2018-02-07 15:00:00,155.53,155.87,155.44,155.81,14899.0,120.4903,120.7537,120.4205,120.7072,14899.0
2018-02-07 15:05:00,155.84,156.28,155.77,156.05,17764.0,120.7304,121.0713,120.6762,120.8931,17764.0
2018-02-07 15:10:00,155.97,156.31,155.97,156.28,12952.0,120.8311,121.0945,120.8311,121.0713,12952.0
2018-02-07 15:15:00,156.31,156.35,155.98,156.05,20842.0,121.0945,121.1255,120.8389,120.8931,20842.0
2018-02-07 15:20:00,156.11,156.35,156.11,156.26,13132.0,120.9396,121.1255,120.9396,121.0558,13132.0
2018-02-07 15:25:00,156.25,156.66,156.23,156.47,40247.0,121.0481,121.3657,121.0326,121.2185,40247.0
2018-02-07 15:30:00,156.46,156.53,156.23,156.48,31039.0,121.2107,121.265,121.0326,121.2262,31039.0
2018-02-07 15:35:00,156.5,156.65,156.35,156.35,39802.0,121.2417,121.3579,121.1255,121.1255,39802.0
2018-02-07 15:40:00,156.36,156.6,156.11,156.12,37033.0,121.1333,121.3192,120.9396,120.9473,37033.0
2018-02-07 15:45:00,156.11,156.21,155.52,155.78,47187.0,120.9396,121.0171,120.4825,120.6839,47187.0
2018-02-07 15:50:00,155.74,155.82,155.15,155.36,67023.0,120.653,120.7149,120.1959,120.3586,67023.0
2018-02-07 15:55:00,155.36,155.53,154.96,154.96,167849.0,120.3586,120.4903,120.0487,120.0487,167849.0
2018-02-08 09:30:00,155.05,155.83,153.76,153.78,40257.0,120.1184,120.7227,119.119,119.1345,40257.0
2018-02-08 09:35:00,154.12,154.43,153.84,154.39,16356.0,119.3979,119.6381,119.181,119.6071,16356.0
2018-02-08 09:40:00,154.31,154.49,153.95,154.2,17469.0,119.5451,119.6846,119.2662,119.4599,17469.0
2018-02-08 09:45:00,154.25,154.33,153.45,153.7,15743.0,119.4986,119.5606,118.8789,119.0725,15743.0
2018-02-08 09:50:00,153.55,154.09,153.36,153.92,9966.0,118.9563,119.3747,118.8091,119.243,9966.0
2018-02-08 09:55:00,154.09,154.17,153.85,153.85,9008.0,119.3747,119.4367,119.1888,119.1888,9008.0
2018-02-08 10:00:00,153.97,153.98,153.53,153.68,10155.0,119.2817,119.2895,118.9408,119.0571,10155.0
2018-02-08 10:05:00,153.69,154.25,153.69,154.08,10329.0,119.0648,119.4986,119.0648,119.3669,10329.0
2018-02-08 10:10:00,154.09,154.09,153.57,153.73,6953.0,119.3747,119.3747,118.9718,119.0958,6953.0
2018-02-08 10:15:00,153.67,153.95,153.44,153.44,9934.0,119.0493,119.2662,118.8711,118.8711,9934.0
2018-02-08 10:20:00,153.6,153.61,153.25,153.47,7944.0,118.9951,119.0028,118.7239,118.8944,7944.0
2018-02-08 10:25:00,153.47,153.66,153.31,153.43,15323.0,118.8944,119.0416,118.7704,118.8634,15323.0
2018-02-08 10:30:00,153.34,153.55,153.25,153.38,20172.0,118.7937,118.9563,118.7239,118.8246,20172.0
2018-02-08 10:35:00,153.34,153.47,153.15,153.44,12663.0,118.7937,118.8944,118.6465,118.8711,12663.0
2018-02-08 10:40:00,153.45,153.68,153.41,153.53,10384.0,118.8789,119.0571,118.8479,118.9408,10384.0
2018-02-08 10:45:00,153.5,153.51,153.09,153.13,7772.0,118.9176,118.9254,118.6,118.631,7772.0
2018-02-08 10:50:00,153.09,153.13,152.41,152.57,11403.0,118.6,118.631,118.0732,118.1971,11403.0
2018-02-08 10:55:00,152.58,152.8,152.36,152.69,15144.0,118.2049,118.3753,118.0344,118.2901,15144.0
2018-02-08 11:00:00,152.69,153.06,152.51,153.06,5908.0,118.2901,118.5767,118.1506,118.5767,5908.0
2018-02-08 11:05:00,153.07,153.25,152.7,152.76,11644.0,118.5845,118.7239,118.2978,118.3443,11644.0
2018-02-08 11:10:00,152.75,152.86,152.35,152.35,15090.0,118.3366,118.4218,118.0267,118.0267,15090.0
2018-02-08 11:15:00,152.52,152.52,152.2,152.4,11342.0,118.1584,118.1584,117.9105,118.0654,11342.0
2018-02-08 11:20:00,152.41,152.51,152.1,152.19,8685.0,118.0732,118.1506,117.833,117.9027,8685.0
2018-02-08 11:25:00,152.18,152.33,152.08,152.27,11954.0,117.895,118.0112,117.8175,117.9647,11954.0
2018-02-08 11:30:00,152.2,152.56,152.18,152.53,19412.0,117.9105,118.1894,117.895,118.1661,19412.0
2018-02-08 11:35:00,152.56,152.81,152.43,152.59,29160.0,118.1894,118.3831,118.0887,118.2126,29160.0
2018-02-08 11:40:00,152.66,152.69,152.3,152.48,16237.0,118.2669,118.2901,117.988,118.1274,16237.0
2018-02-08 11:45:00,152.36,152.52,152.14,152.34,12200.0,118.0344,118.1584,117.864,118.0189,12200.0
2018-02-08 11:50:00,152.42,152.82,152.42,152.54,21591.0,118.0809,118.3908,118.0809,118.1739,21591.0
2018-02-08 11:55:00,152.51,152.58,152.11,152.22,10812.0,118.1506,118.2049,117.8408,117.926,10812.0
2018-02-08 12:00:00,152.08,152.28,152.04,152.28,8409.0,117.8175,117.9725,117.7865,117.9725,8409.0
2018-02-08 12:05:00,152.33,152.33,151.93,151.97,14198.0,118.0112,118.0112,117.7013,117.7323,14198.0
2018-02-08 12:10:00,152.0,152.09,151.85,152.07,11448.0,117.7555,117.8253,117.6393,117.8098,11448.0
2018-02-08 12:15:00,152.02,152.11,151.86,151.89,9375.0,117.771,117.8408,117.6471,117.6703,9375.0
2018-02-08 12:20:00,151.87,151.87,151.26,151.26,15015.0,117.6548,117.6548,117.1823,117.1823,15015.0
2018-02-08 12:25:00,151.17,151.44,151.06,151.31,13777.0,117.1125,117.3217,117.0273,117.221,13777.0
2018-02-08 12:30:00,151.34,151.67,150.96,151.21,47349.0,117.2442,117.4999,116.9499,117.1435,47349.0
2018-02-08 12:35:00,151.22,151.73,151.08,151.63,23306.0,117.1513,117.5464,117.0428,117.4689,23306.0
2018-02-08 12:40:00,151.68,152.42,151.68,152.04,26450.0,117.5076,118.0809,117.5076,117.7865,26450.0
2018-02-08 12:45:00,152.08,152.08,151.65,151.8,17255.0,117.8175,117.8175,117.4844,117.6006,17255.0
2018-02-08 12:50:00,151.77,151.77,150.88,151.01,30530.0,117.5774,117.5774,116.8879,116.9886,30530.0
2018-02-08 12:55:00,151.03,151.06,150.58,151.06,31800.0,117.0041,117.0273,116.6555,117.0273,31800.0
2018-02-08 13:00:00,151.02,151.34,150.89,151.12,17580.0,116.9963,117.2442,116.8956,117.0738,17580.0
2018-02-08 13:05:00,151.11,151.34,150.9,151.34,16001.0,117.0661,117.2442,116.9034,117.2442,16001.0
2018-02-08 13:10:00,151.34,151.56,151.2,151.31,25378.0,117.2442,117.4147,117.1358,117.221,25378.0
2018-02-08 13:15:00,151.29,151.92,151.29,151.79,17560.0,117.2055,117.6936,117.2055,117.5929,17560.0
2018-02-08 13:20:00,151.89,152.26,151.88,152.11,12983.0,117.6703,117.957,117.6626,117.8408,12983.0
2018-02-08 13:25:00,152.12,152.12,151.66,151.71,14991.0,117.8485,117.8485,117.4921,117.5309,14991.0
2018-02-08 13:30:00,151.61,151.81,151.55,151.65,16694.0,117.4534,117.6084,117.4069,117.4844,16694.0
2018-02-08 13:35:00,151.73,152.23,151.7,152.23,26813.0,117.5464,117.9337,117.5231,117.9337,26813.0
2018-02-08 13:40:00,152.24,152.75,152.23,152.72,28403.0,117.9415,118.3366,117.9337,118.3133,28403.0
2018-02-08 13:45:00,152.77,153.03,152.65,152.74,25113.0,118.3521,118.5535,118.2591,118.3288,25113.0
2018-02-08 13:50:00,152.65,153.15,152.5,153.12,18278.0,118.2591,118.6465,118.1429,118.6232,18278.0
2018-02-08 13:55:00,153.12,153.23,152.67,152.94,27086.0,118.6232,118.7084,118.2746,118.4838,27086.0
2018-02-08 14:00:00,152.93,152.95,152.2,152.22,23775.0,118.476,118.4915,117.9105,117.926,23775.0
2018-02-08 14:05:00,152.28,152.6,152.24,152.6,29588.0,117.9725,118.2204,117.9415,118.2204,29588.0
2018-02-08 14:10:00,152.63,152.75,152.32,152.55,17893.0,118.2436,118.3366,118.0035,118.1816,17893.0
2018-02-08 14:15:00,152.58,153.08,152.56,152.87,16475.0,118.2049,118.5922,118.1894,118.4295,16475.0
2018-02-08 14:20:00,152.93,152.98,152.3,152.4,90972.0,118.476,118.5148,117.988,118.0654,90972.0
2018-02-08 14:25:00,152.22,152.42,151.97,152.12,22034.0,117.926,118.0809,117.7323,117.8485,22034.0
2018-02-08 14:30:00,152.04,152.18,151.79,151.79,24481.0,117.7865,117.895,117.5929,117.5929,24481.0
2018-02-08 14:35:00,151.86,151.98,151.51,151.98,63351.0,117.6471,117.7401,117.3759,117.7401,63351.0
2018-02-08 14:40:00,151.87,151.87,151.52,151.67,7617.0,117.6548,117.6548,117.3837,117.4999,7617.0
2018-02-08 14:45:00,151.56,151.97,151.52,151.75,10505.0,117.4147,117.7323,117.3837,117.5619,10505.0
2018-02-08 14:50:00,151.69,151.77,151.47,151.54,23634.0,117.5154,117.5774,117.345,117.3992,23634.0
2018-02-08 14:55:00,151.51,151.7,151.3,151.48,34976.0,117.3759,117.5231,117.2133,117.3527,34976.0
2018-02-08 15:00:00,151.53,151.92,151.37,151.85,20091.0,117.3914,117.6936,117.2675,117.6393,20091.0
2018-02-08 15:05:00,151.91,151.91,151.41,151.47,44539.0,117.6858,117.6858,117.2985,117.345,44539.0
2018-02-08 15:10:00,151.42,151.71,151.14,151.35,50544.0,117.3062,117.5309,117.0893,117.252,50544.0
2018-02-08 15:15:00,151.38,151.76,151.24,151.35,39633.0,117.2752,117.5696,117.1668,117.252,39633.0
2018-02-08 15:20:00,151.36,151.87,151.17,151.63,25493.0,117.2597,117.6548,117.1125,117.4689,25493.0
2018-02-08 15:25:00,151.62,152.22,151.59,151.7,15531.0,117.4612,117.926,117.4379,117.5231,15531.0
2018-02-08 15:30:00,151.74,151.99,151.49,151.52,43559.0,117.5541,117.7478,117.3604,117.3837,43559.0
2018-02-08 15:35:00,151.47,151.63,150.99,151.12,37060.0,117.345,117.4689,116.9731,117.0738,37060.0
2018-02-08 15:40:00,151.09,151.39,150.54,151.39,53841.0,117.0506,117.283,116.6245,117.283,53841.0
2018-02-08 15:45:00,151.29,151.31,150.41,150.61,72290.0,117.2055,117.221,116.5238,116.6787,72290.0
2018-02-08 15:50:00,150.62,150.7,150.31,150.49,173424.0,116.6864,116.7484,116.4463,116.5857,173424.0
2018-02-08 15:55:00,150.54,150.55,149.38,149.43,325178.0,116.6245,116.6322,115.7258,115.7645,325178.0
2018-02-09 09:30:00,150.98,151.99,150.88,151.55,70298.0,116.9653,117.7478,116.8879,117.4069,70298.0
2018-02-09 09:35:00,151.6,151.8,151.04,151.37,16544.0,117.4457,117.6006,117.0118,117.2675,16544.0
2018-02-09 09:40:00,151.34,151.71,150.7,151.39,11916.0,117.2442,117.5309,116.7484,117.283,11916.0
2018-02-09 09:45:00,151.46,151.99,151.18,151.53,19272.0,117.3372,117.7478,117.1203,117.3914,19272.0
2018-02-09 09:50:00,151.53,151.72,151.32,151.72,13949.0,117.3914,117.5386,117.2287,117.5386,13949.0
2018-02-09 09:55:00,151.8,152.25,151.58,151.58,23378.0,117.6006,117.9492,117.4302,117.4302,23378.0
2018-02-09 10:00:00,151.72,151.81,151.16,151.16,11571.0,117.5386,117.6084,117.1048,117.1048,11571.0
2018-02-09 10:05:00,151.04,151.28,150.48,150.84,32810.0,117.0118,117.1978,116.578,116.8569,32810.0
2018-02-09 10:10:00,150.78,150.81,150.29,150.34,38177.0,116.8104,116.8336,116.4308,116.4695,38177.0
2018-02-09 10:15:00,150.27,150.59,150.04,150.34,23221.0,116.4153,116.6632,116.2371,116.4695,23221.0
2018-02-09 10:20:00,150.36,150.36,149.92,149.94,39885.0,116.485,116.485,116.1442,116.1596,39885.0
2018-02-09 10:25:00,149.97,150.4,149.72,150.0,30660.0,116.1829,116.516,115.9892,116.2061,30660.0
2018-02-09 10:30:00,149.85,150.13,149.71,149.78,26325.0,116.0899,116.3068,115.9815,116.0357,26325.0
2018-02-09 10:35:00,149.82,149.88,149.12,149.14,23555.0,116.0667,116.1132,115.5244,115.5399,23555.0
2018-02-09 10:40:00,149.1,149.1,148.68,148.75,32609.0,115.5089,115.5089,115.1835,115.2377,32609.0
2018-02-09 10:45:00,148.78,148.95,148.0,148.54,23812.0,115.261,115.3927,114.6567,115.0751,23812.0
2018-02-09 10:50:00,148.57,149.71,148.21,149.57,24443.0,115.0983,115.9815,114.8194,115.873,24443.0
2018-02-09 10:55:00,149.58,149.72,149.09,149.22,13050.0,115.8808,115.9892,115.5011,115.6019,13050.0
2018-02-09 11:00:00,149.31,150.07,149.29,149.8,12845.0,115.6716,116.2604,115.6561,116.0512,12845.0
2018-02-09 11:05:00,149.97,149.97,149.12,149.26,12160.0,116.1829,116.1829,115.5244,115.6328,12160.0
2018-02-09 11:10:00,149.21,149.63,149.05,149.53,19951.0,115.5941,115.9195,115.4702,115.842,19951.0
2018-02-09 11:15:00,149.61,149.7,148.99,149.3,19467.0,115.904,115.9737,115.4237,115.6638,19467.0
2018-02-09 11:20:00,149.29,149.66,149.05,149.08,13932.0,115.6561,115.9427,115.4702,115.4934,13932.0
2018-02-09 11:25:00,149.07,149.53,149.07,149.31,31539.0,115.4857,115.842,115.4857,115.6716,31539.0
2018-02-09 11:30:00,149.32,150.0,149.32,149.87,13765.0,115.6793,116.2061,115.6793,116.1054,13765.0
2018-02-09 11:35:00,149.84,150.18,149.76,149.89,14034.0,116.0822,116.3456,116.0202,116.1209,14034.0
2018-02-09 11:40:00,149.9,149.9,149.54,149.54,9919.0,116.1287,116.1287,115.8498,115.8498,9919.0
2018-02-09 11:45:00,149.54,149.67,149.16,149.24,21694.0,115.8498,115.9505,115.5554,115.6174,21694.0
2018-02-09 11:50:00,149.21,149.35,148.94,149.05,25621.0,115.5941,115.7026,115.3849,115.4702,25621.0
2018-02-09 11:55:00,149.07,149.2,148.65,148.75,27322.0,115.4857,115.5864,115.1603,115.2377,27322.0
2018-02-09 12:00:00,148.7,148.9,148.48,148.5,21647.0,115.199,115.354,115.0286,115.0441,21647.0
2018-02-09 12:05:00,148.5,148.6,147.66,147.75,26904.0,115.0441,115.1215,114.3933,114.463,26904.0
2018-02-09 12:10:00,147.75,148.29,147.56,147.56,25191.0,114.463,114.8814,114.3158,114.3158,25191.0
2018-02-09 12:15:00,147.67,148.17,147.61,147.98,16979.0,114.4011,114.7884,114.3546,114.6412,16979.0
2018-02-09 12:20:00,147.83,148.39,147.68,148.04,47061.0,114.525,114.9589,114.4088,114.6877,47061.0
2018-02-09 12:25:00,148.18,148.19,147.55,147.69,21305.0,114.7962,114.8039,114.3081,114.4166,21305.0
2018-02-09 12:30:00,147.61,148.19,147.6,148.05,19702.0,114.3546,114.8039,114.3468,114.6955,19702.0
2018-02-09 12:35:00,148.05,148.14,147.64,147.65,10142.0,114.6955,114.7652,114.3778,114.3856,10142.0
2018-02-09 12:40:00,147.61,147.97,147.55,147.81,33449.0,114.3546,114.6335,114.3081,114.5095,33449.0
2018-02-09 12:45:00,147.74,148.06,147.59,147.88,17108.0,114.4553,114.7032,114.3391,114.5638,17108.0
2018-02-09 12:50:00,147.85,148.09,147.62,148.03,20582.0,114.5405,114.7264,114.3623,114.68,20582.0
2018-02-09 12:55:00,148.07,149.06,148.04,149.06,10115.0,114.7109,115.4779,114.6877,115.4779,10115.0
2018-02-09 13:00:00,148.88,148.88,148.18,148.28,14759.0,115.3385,115.3385,114.7962,114.8736,14759.0
2018-02-09 13:05:00,148.36,148.65,148.36,148.44,18496.0,114.9356,115.1603,114.9356,114.9976,18496.0
2018-02-09 13:10:00,148.45,148.45,147.85,148.02,8392.0,115.0053,115.0053,114.5405,114.6722,8392.0
2018-02-09 13:15:00,148.03,148.29,147.87,148.29,11964.0,114.68,114.8814,114.556,114.8814,11964.0
2018-02-09 13:20:00,148.38,148.5,147.72,147.94,16382.0,114.9511,115.0441,114.4398,114.6102,16382.0
2018-02-09 13:25:00,147.81,148.06,147.62,147.8,18711.0,114.5095,114.7032,114.3623,114.5018,18711.0
2018-02-09 13:30:00,147.65,147.89,147.44,147.52,11956.0,114.3856,114.5715,114.2229,114.2849,11956.0
2018-02-09 13:35:00,147.49,147.65,147.17,147.4,27607.0,114.2616,114.3856,114.0137,114.1919,27607.0
2018-02-09 13:40:00,147.24,148.17,147.22,148.02,12103.0,114.0679,114.7884,114.0524,114.6722,12103.0
2018-02-09 13:45:00,148.08,148.78,148.04,148.76,20076.0,114.7187,115.261,114.6877,115.2455,20076.0
2018-02-09 13:50:00,148.67,148.99,148.6,148.99,10105.0,115.1758,115.4237,115.1215,115.4237,10105.0
2018-02-09 13:55:00,149.0,149.6,148.99,149.26,11953.0,115.4314,115.8962,115.4237,115.6328,11953.0
2018-02-09 14:00:00,149.25,150.73,149.09,150.03,22496.0,115.6251,116.7717,115.5011,116.2294,22496.0
2018-02-09 14:05:00,150.01,150.61,149.91,150.58,31640.0,116.2139,116.6787,116.1364,116.6555,31640.0
2018-02-09 14:10:00,150.62,151.19,150.26,150.86,52814.0,116.6864,117.128,116.4076,116.8724,52814.0
2018-02-09 14:15:00,150.8,151.49,150.48,151.4,25197.0,116.8259,117.3604,116.578,117.2907,25197.0
2018-02-09 14:20:00,151.43,151.64,151.02,151.59,28424.0,117.314,117.4767,116.9963,117.4379,28424.0
2018-02-09 14:25:00,151.68,152.0,150.98,151.0,49294.0,117.5076,117.7555,116.9653,116.9808,49294.0
2018-02-09 14:30:00,151.04,151.25,150.53,150.72,30494.0,117.0118,117.1745,116.6167,116.7639,30494.0
2018-02-09 14:35:00,150.79,150.94,150.3,150.79,24112.0,116.8181,116.9344,116.4385,116.8181,24112.0
2018-02-09 14:40:00,150.94,151.07,150.42,150.65,26857.0,116.9344,117.0351,116.5315,116.7097,26857.0
2018-02-09 14:45:00,150.7,151.02,150.57,150.81,15451.0,116.7484,116.9963,116.6477,116.8336,15451.0
2018-02-09 14:50:00,150.81,151.24,150.69,151.0,15901.0,116.8336,117.1668,116.7407,116.9808,15901.0
2018-02-09 14:55:00,150.91,150.91,150.36,150.45,19114.0,116.9111,116.9111,116.485,116.5547,19114.0
2018-02-09 15:00:00,150.31,150.48,149.88,149.93,22994.0,116.4463,116.578,116.1132,116.1519,22994.0
2018-02-09 15:05:00,149.95,150.15,149.32,149.55,29788.0,116.1674,116.3223,115.6793,115.8575,29788.0
2018-02-09 15:10:00,149.51,150.2,149.35,150.2,14781.0,115.8265,116.3611,115.7026,116.3611,14781.0
2018-02-09 15:15:00,150.26,150.59,150.06,150.37,14663.0,116.4076,116.6632,116.2526,116.4928,14663.0
2018-02-09 15:20:00,150.46,150.75,150.29,150.37,24948.0,116.5625,116.7872,116.4308,116.4928,24948.0
2018-02-09 15:25:00,150.35,150.93,150.18,150.49,21477.0,116.4773,116.9266,116.3456,116.5857,21477.0
2018-02-09 15:30:00,150.45,151.02,150.45,150.82,38072.0,116.5547,116.9963,116.5547,116.8414,38072.0
2018-02-09 15:35:00,150.89,150.93,150.39,150.81,26473.0,116.8956,116.9266,116.5083,116.8336,26473.0
2018-02-09 15:40:00,150.67,151.42,150.67,151.38,34586.0,116.7252,117.3062,116.7252,117.2752,34586.0
2018-02-09 15:45:00,151.39,152.59,151.37,152.41,65391.0,117.283,118.2126,117.2675,118.0732,65391.0
2018-02-09 15:50:00,152.49,153.0,152.27,152.34,67680.0,118.1352,118.5303,117.9647,118.0189,67680.0
2018-02-09 15:55:00,152.31,152.31,151.32,151.76,150079.0,117.9957,117.9957,117.2287,117.5696,150079.0
2018-02-12 09:30:00,152.8,154.29,152.8,153.8,37940.0,118.3753,119.5296,118.3753,119.15,37940.0
2018-02-12 09:35:00,153.84,154.13,153.26,153.58,27015.0,119.181,119.4057,118.7317,118.9796,27015.0
2018-02-12 09:40:00,153.41,153.98,153.4,153.75,31621.0,118.8479,119.2895,118.8401,119.1113,31621.0
2018-02-12 09:45:00,153.73,153.94,153.13,153.13,26234.0,119.0958,119.2585,118.631,118.631,26234.0
2018-02-12 09:50:00,153.09,153.1,152.22,152.39,31729.0,118.6,118.6077,117.926,118.0577,31729.0
2018-02-12 09:55:00,152.39,152.71,152.18,152.4,21372.0,118.0577,118.3056,117.895,118.0654,21372.0
2018-02-12 10:00:00,152.45,152.74,152.3,152.74,23944.0,118.1042,118.3288,117.988,118.3288,23944.0
2018-02-12 10:05:00,152.8,153.2,152.4,152.4,65803.0,118.3753,118.6852,118.0654,118.0654,65803.0
2018-02-12 10:10:00,152.4,152.42,152.05,152.13,15288.0,118.0654,118.0809,117.7943,117.8563,15288.0
2018-02-12 10:15:00,152.11,152.11,151.67,151.79,23082.0,117.8408,117.8408,117.4999,117.5929,23082.0
2018-02-12 10:20:00,151.68,151.9,151.46,151.46,12388.0,117.5076,117.6781,117.3372,117.3372,12388.0
2018-02-12 10:25:00,151.46,151.69,151.29,151.64,18321.0,117.3372,117.5154,117.2055,117.4767,18321.0
2018-02-12 10:30:00,151.66,151.75,151.17,151.75,27170.0,117.4921,117.5619,117.1125,117.5619,27170.0
2018-02-12 10:35:00,151.71,152.03,151.69,151.78,10254.0,117.5309,117.7788,117.5154,117.5851,10254.0
2018-02-12 10:40:00,151.76,151.86,151.58,151.62,12819.0,117.5696,117.6471,117.4302,117.4612,12819.0
2018-02-12 10:45:00,151.65,152.1,151.59,152.03,20261.0,117.4844,117.833,117.4379,117.7788,20261.0
2018-02-12 10:50:00,152.04,152.16,151.67,151.78,15945.0,117.7865,117.8795,117.4999,117.5851,15945.0
2018-02-12 10:55:00,151.85,152.1,151.72,152.1,9470.0,117.6393,117.833,117.5386,117.833,9470.0
2018-02-12 11:00:00,152.13,152.13,151.6,151.85,13631.0,117.8563,117.8563,117.4457,117.6393,13631.0
2018-02-12 11:05:00,151.89,152.03,151.75,151.84,8456.0,117.6703,117.7788,117.5619,117.6316,8456.0
2018-02-12 11:10:00,151.84,151.97,151.53,151.91,14883.0,117.6316,117.7323,117.3914,117.6858,14883.0
2018-02-12 11:15:00,151.97,152.02,151.7,152.02,10110.0,117.7323,117.771,117.5231,117.771,10110.0
2018-02-12 11:20:00,152.04,152.24,151.84,152.18,7839.0,117.7865,117.9415,117.6316,117.895,7839.0
2018-02-12 11:25:00,152.13,152.31,152.05,152.15,10694.0,117.8563,117.9957,117.7943,117.8718,10694.0
2018-02-12 11:30:00,152.09,152.12,151.65,151.84,8431.0,117.8253,117.8485,117.4844,117.6316,8431.0
2018-02-12 11:35:00,151.88,151.96,151.72,151.96,6958.0,117.6626,117.7246,117.5386,117.7246,6958.0
2018-02-12 11:40:00,152.0,152.2,152.0,152.03,10868.0,117.7555,117.9105,117.7555,117.7788,10868.0
2018-02-12 11:45:00,152.07,152.29,152.0,152.15,8407.0,117.8098,117.9802,117.7555,117.8718,8407.0
2018-02-12 11:50:00,152.19,152.32,151.94,152.3,15404.0,117.9027,118.0035,117.7091,117.988,15404.0
2018-02-12 11:55:00,152.36,152.63,152.32,152.56,13060.0,118.0344,118.2436,118.0035,118.1894,13060.0
2018-02-12 12:00:00,152.62,152.63,152.35,152.61,13774.0,118.2359,118.2436,118.0267,118.2281,13774.0
2018-02-12 12:05:00,152.64,152.88,152.47,152.78,13900.0,118.2514,118.4373,118.1197,118.3598,13900.0
2018-02-12 12:10:00,152.83,152.92,152.65,152.88,10516.0,118.3986,118.4683,118.2591,118.4373,10516.0
2018-02-12 12:15:00,152.91,153.04,152.82,152.89,43014.0,118.4605,118.5612,118.3908,118.445,43014.0
2018-02-12 12:20:00,152.92,152.96,152.65,152.95,20884.0,118.4683,118.4993,118.2591,118.4915,20884.0
2018-02-12 12:25:00,152.96,153.0,152.79,152.88,14530.0,118.4993,118.5303,118.3676,118.4373,14530.0
2018-02-12 12:30:00,152.86,152.87,152.72,152.84,13738.0,118.4218,118.4295,118.3133,118.4063,13738.0
2018-02-12 12:35:00,152.89,153.0,152.82,153.0,18881.0,118.445,118.5303,118.3908,118.5303,18881.0
2018-02-12 12:40:00,153.01,153.01,152.71,152.71,15926.0,118.538,118.538,118.3056,118.3056,15926.0
2018-02-12 12:45:00,152.75,152.87,152.68,152.68,14921.0,118.3366,118.4295,118.2823,118.2823,14921.0
2018-02-12 12:50:00,152.7,153.05,152.7,153.0,16200.0,118.2978,118.569,118.2978,118.5303,16200.0
2018-02-12 12:55:00,153.05,153.14,152.79,152.8,12092.0,118.569,118.6387,118.3676,118.3753,12092.0
2018-02-12 13:00:00,152.85,153.09,152.85,153.03,10914.0,118.414,118.6,118.414,118.5535,10914.0
2018-02-12 13:05:00,153.01,153.01,152.61,152.66,8622.0,118.538,118.538,118.2281,118.2669,8622.0
2018-02-12 13:10:00,152.68,153.2,152.68,153.13,9263.0,118.2823,118.6852,118.2823,118.631,9263.0
2018-02-12 13:15:00,153.08,153.13,152.94,152.94,8410.0,118.5922,118.631,118.4838,118.4838,8410.0
2018-02-12 13:20:00,152.93,153.1,152.83,153.01,11499.0,118.476,118.6077,118.3986,118.538,11499.0
2018-02-12 13:25:00,152.99,153.15,152.98,153.09,5300.0,118.5225,118.6465,118.5148,118.6,5300.0
2018-02-12 13:30:00,153.11,153.13,152.95,153.09,9147.0,118.6155,118.631,118.4915,118.6,9147.0
2018-02-12 13:35:00,153.11,153.23,153.01,153.15,8908.0,118.6155,118.7084,118.538,118.6465,8908.0
2018-02-12 13:40:00,153.16,153.32,153.1,153.25,11099.0,118.6542,118.7782,118.6077,118.7239,11099.0
2018-02-12 13:45:00,153.29,153.41,153.25,153.37,7909.0,118.7549,118.8479,118.7239,118.8169,7909.0
2018-02-12 13:50:00,153.34,153.87,153.34,153.87,16984.0,118.7937,119.2042,118.7937,119.2042,16984.0
2018-02-12 13:55:00,153.91,154.1,153.83,153.84,15240.0,119.2352,119.3824,119.1733,119.181,15240.0
2018-02-12 14:00:00,153.83,153.89,153.51,153.54,14338.0,119.1733,119.2197,118.9254,118.9486,14338.0
2018-02-12 14:05:00,153.53,153.57,153.21,153.25,17561.0,118.9408,118.9718,118.6929,118.7239,17561.0
2018-02-12 14:10:00,153.29,153.34,152.98,153.01,19288.0,118.7549,118.7937,118.5148,118.538,19288.0
2018-02-12 14:15:00,153.05,153.17,152.9,153.01,17217.0,118.569,118.662,118.4528,118.538,17217.0
2018-02-12 14:20:00,153.09,153.51,153.08,153.44,16377.0,118.6,118.9254,118.5922,118.8711,16377.0
2018-02-12 14:25:00,153.47,153.67,153.38,153.62,8204.0,118.8944,119.0493,118.8246,119.0106,8204.0
2018-02-12 14:30:00,153.64,153.74,153.48,153.48,12682.0,119.0261,119.1035,118.9021,118.9021,12682.0
2018-02-12 14:35:00,153.48,153.66,153.39,153.63,24059.0,118.9021,119.0416,118.8324,119.0183,24059.0
2018-02-12 14:40:00,153.63,153.76,153.33,153.34,10875.0,119.0183,119.119,118.7859,118.7937,10875.0
2018-02-12 14:45:00,153.31,153.48,153.16,153.22,16092.0,118.7704,118.9021,118.6542,118.7007,16092.0
2018-02-12 14:50:00,153.19,153.25,153.03,153.25,9968.0,118.6774,118.7239,118.5535,118.7239,9968.0
2018-02-12 14:55:00,153.24,153.33,153.18,153.2,7621.0,118.7162,118.7859,118.6697,118.6852,7621.0
2018-02-12 15:00:00,153.24,153.3,153.12,153.17,12500.0,118.7162,118.7627,118.6232,118.662,12500.0
2018-02-12 15:05:00,153.21,153.21,152.66,152.66,27700.0,118.6929,118.6929,118.2669,118.2669,27700.0
2018-02-12 15:10:00,152.63,153.27,152.58,153.18,16215.0,118.2436,118.7394,118.2049,118.6697,16215.0
2018-02-12 15:15:00,153.19,153.26,153.04,153.1,9318.0,118.6774,118.7317,118.5612,118.6077,9318.0
2018-02-12 15:20:00,153.13,153.41,153.13,153.3,10471.0,118.631,118.8479,118.631,118.7627,10471.0
2018-02-12 15:25:00,153.26,153.31,153.02,153.02,11860.0,118.7317,118.7704,118.5457,118.5457,11860.0
2018-02-12 15:30:00,153.08,153.17,152.62,152.75,24293.0,118.5922,118.662,118.2359,118.3366,24293.0
2018-02-12 15:35:00,152.89,152.92,152.34,152.62,19241.0,118.445,118.4683,118.0189,118.2359,19241.0
2018-02-12 15:40:00,152.61,152.95,152.58,152.94,23883.0,118.2281,118.4915,118.2049,118.4838,23883.0
2018-02-12 15:45:00,152.9,152.9,151.84,152.13,56151.0,118.4528,118.4528,117.6316,117.8563,56151.0
2018-02-12 15:50:00,152.17,152.7,152.06,152.43,34701.0,117.8872,118.2978,117.802,118.0887,34701.0
2018-02-12 15:55:00,152.4,152.49,152.0,152.26,117448.0,118.0654,118.1352,117.7555,117.957,117448.0
2018-02-13 09:30:00,151.04,152.03,151.0,151.49,37517.0,117.0118,117.7788,116.9808,117.3604,37517.0
2018-02-13 09:35:00,151.34,152.08,151.11,151.95,27616.0,117.2442,117.8175,117.0661,117.7168,27616.0
2018-02-13 09:40:00,151.99,152.56,151.99,152.2,21923.0,117.7478,118.1894,117.7478,117.9105,21923.0
2018-02-13 09:45:00,152.19,152.27,151.81,151.9,25227.0,117.9027,117.9647,117.6084,117.6781,25227.0
2018-02-13 09:50:00,151.89,152.14,151.77,152.14,17845.0,117.6703,117.864,117.5774,117.864,17845.0
2018-02-13 09:55:00,152.19,152.34,151.95,152.3,19070.0,117.9027,118.0189,117.7168,117.988,19070.0
2018-02-13 10:00:00,152.24,152.58,152.13,152.29,20198.0,117.9415,118.2049,117.8563,117.9802,20198.0
2018-02-13 10:05:00,152.33,152.38,152.1,152.38,20322.0,118.0112,118.0499,117.833,118.0499,20322.0
2018-02-13 10:10:00,152.37,152.53,152.21,152.42,26032.0,118.0422,118.1661,117.9182,118.0809,26032.0
2018-02-13 10:15:00,152.43,152.59,152.21,152.47,26037.0,118.0887,118.2126,117.9182,118.1197,26037.0
2018-02-13 10:20:00,152.47,152.71,152.46,152.66,20158.0,118.1197,118.3056,118.1119,118.2669,20158.0
2018-02-13 10:25:00,152.73,152.78,152.32,152.33,32416.0,118.3211,118.3598,118.0035,118.0112,32416.0
2018-02-13 10:30:00,152.34,152.42,152.09,152.15,15664.0,118.0189,118.0809,117.8253,117.8718,15664.0
2018-02-13 10:35:00,152.11,152.49,152.11,152.47,25741.0,117.8408,118.1352,117.8408,118.1197,25741.0
2018-02-13 10:40:00,152.47,152.72,152.44,152.44,19493.0,118.1197,118.3133,118.0964,118.0964,19493.0
2018-02-13 10:45:00,152.48,153.01,152.41,152.99,17248.0,118.1274,118.538,118.0732,118.5225,17248.0
2018-02-13 10:50:00,152.91,152.96,152.68,152.82,19546.0,118.4605,118.4993,118.2823,118.3908,19546.0
2018-02-13 10:55:00,152.8,152.92,152.53,152.53,15095.0,118.3753,118.4683,118.1661,118.1661,15095.0
2018-02-13 11:00:00,152.52,152.54,152.25,152.26,23803.0,118.1584,118.1739,117.9492,117.957,23803.0
2018-02-13 11:05:00,152.21,152.33,152.08,152.22,13732.0,117.9182,118.0112,117.8175,117.926,13732.0
2018-02-13 11:10:00,152.25,152.59,152.21,152.59,30607.0,117.9492,118.2126,117.9182,118.2126,30607.0
2018-02-13 11:15:00,152.65,152.82,152.59,152.82,8129.0,118.2591,118.3908,118.2126,118.3908,8129.0
2018-02-13 11:20:00,152.83,152.94,152.62,152.75,35091.0,118.3986,118.4838,118.2359,118.3366,35091.0
2018-02-13 11:25:00,152.72,152.85,152.42,152.46,30694.0,118.3133,118.414,118.0809,118.1119,30694.0
2018-02-13 11:30:00,152.47,152.52,152.11,152.16,27915.0,118.1197,118.1584,117.8408,117.8795,27915.0
2018-02-13 11:35:00,152.17,152.33,152.05,152.33,21846.0,117.8872,118.0112,117.7943,118.0112,21846.0
2018-02-13 11:40:00,152.34,152.48,152.25,152.44,10032.0,118.0189,118.1274,117.9492,118.0964,10032.0
2018-02-13 11:45:00,152.49,152.78,152.42,152.69,7208.0,118.1352,118.3598,118.0809,118.2901,7208.0
2018-02-13 11:50:00,152.69,152.78,152.59,152.59,12895.0,118.2901,118.3598,118.2126,118.2126,12895.0
2018-02-13 11:55:00,152.59,152.89,152.59,152.8,17708.0,118.2126,118.445,118.2126,118.3753,17708.0
2018-02-13 12:00:00,152.79,152.88,152.71,152.82,10340.0,118.3676,118.4373,118.3056,118.3908,10340.0
2018-02-13 12:05:00,152.78,152.85,152.72,152.79,24779.0,118.3598,118.414,118.3133,118.3676,24779.0
2018-02-13 12:10:00,152.8,153.02,152.78,153.0,15800.0,118.3753,118.5457,118.3598,118.5303,15800.0
2018-02-13 12:15:00,152.96,153.02,152.83,152.92,12287.0,118.4993,118.5457,118.3986,118.4683,12287.0
2018-02-13 12:20:00,152.94,152.97,152.75,152.76,8752.0,118.4838,118.507,118.3366,118.3443,8752.0
2018-02-13 12:25:00,152.76,152.88,152.75,152.87,7672.0,118.3443,118.4373,118.3366,118.4295,7672.0
2018-02-13 12:30:00,152.86,152.91,152.8,152.81,11408.0,118.4218,118.4605,118.3753,118.3831,11408.0
2018-02-13 12:35:00,152.85,152.91,152.63,152.84,8475.0,118.414,118.4605,118.2436,118.4063,8475.0
2018-02-13 12:40:00,152.87,152.96,152.86,152.92,15807.0,118.4295,118.4993,118.4218,118.4683,15807.0
2018-02-13 12:45:00,152.96,152.97,152.8,152.91,15878.0,118.4993,118.507,118.3753,118.4605,15878.0
2018-02-13 12:50:00,152.94,152.96,152.84,152.84,20744.0,118.4838,118.4993,118.4063,118.4063,20744.0
2018-02-13 12:55:00,152.84,152.9,152.77,152.79,7716.0,118.4063,118.4528,118.3521,118.3676,7716.0
2018-02-13 13:00:00,152.73,152.91,152.73,152.86,7130.0,118.3211,118.4605,118.3211,118.4218,7130.0
2018-02-13 13:05:00,152.82,152.9,152.75,152.84,10699.0,118.3908,118.4528,118.3366,118.4063,10699.0
2018-02-13 13:10:00,152.81,153.0,152.78,152.95,15631.0,118.3831,118.5303,118.3598,118.4915,15631.0
2018-02-13 13:15:00,152.96,153.14,152.9,153.05,16328.0,118.4993,118.6387,118.4528,118.569,16328.0
2018-02-13 13:20:00,153.09,153.25,152.98,153.17,28123.0,118.6,118.7239,118.5148,118.662,28123.0
2018-02-13 13:25:00,153.2,153.27,153.13,153.27,5618.0,118.6852,118.7394,118.631,118.7394,5618.0
2018-02-13 13:30:00,153.23,153.26,153.16,153.24,7836.0,118.7084,118.7317,118.6542,118.7162,7836.0
2018-02-13 13:35:00,153.25,153.33,153.13,153.33,20129.0,118.7239,118.7859,118.631,118.7859,20129.0
2018-02-13 13:40:00,153.36,153.36,153.13,153.13,16805.0,118.8091,118.8091,118.631,118.631,16805.0
2018-02-13 13:45:00,153.14,153.17,152.93,152.93,36628.0,118.6387,118.662,118.476,118.476,36628.0
2018-02-13 13:50:00,152.95,153.05,152.94,152.98,15836.0,118.4915,118.569,118.4838,118.5148,15836.0
2018-02-13 13:55:00,152.96,153.04,152.92,153.04,28397.0,118.4993,118.5612,118.4683,118.5612,28397.0
2018-02-13 14:00:00,153.03,153.06,152.96,153.0,40381.0,118.5535,118.5767,118.4993,118.5303,40381.0
2018-02-13 14:05:00,153.0,153.18,152.98,153.13,13703.0,118.5303,118.6697,118.5148,118.631,13703.0
2018-02-13 14:10:00,153.14,153.3,153.08,153.13,30440.0,118.6387,118.7627,118.5922,118.631,30440.0
2018-02-13 14:15:00,153.13,153.25,153.12,153.22,15093.0,118.631,118.7239,118.6232,118.7007,15093.0
2018-02-13 14:20:00,153.23,153.33,153.16,153.16,20989.0,118.7084,118.7859,118.6542,118.6542,20989.0
2018-02-13 14:25:00,153.16,153.16,152.96,152.99,27523.0,118.6542,118.6542,118.4993,118.5225,27523.0
2018-02-13 14:30:00,152.97,152.98,152.76,152.93,13805.0,118.507,118.5148,118.3443,118.476,13805.0
2018-02-13 14:35:00,152.91,152.99,152.81,152.87,39944.0,118.4605,118.5225,118.3831,118.4295,39944.0
2018-02-13 14:40:00,152.84,152.85,152.72,152.75,5325.0,118.4063,118.414,118.3133,118.3366,5325.0
2018-02-13 14:45:00,152.79,152.94,152.74,152.92,5829.0,118.3676,118.4838,118.3288,118.4683,5829.0
2018-02-13 14:50:00,152.93,153.07,152.86,153.0,12682.0,118.476,118.5845,118.4218,118.5303,12682.0
2018-02-13 14:55:00,152.97,153.02,152.93,153.01,9248.0,118.507,118.5457,118.476,118.538,9248.0
2018-02-13 15:00:00,153.01,153.03,152.85,152.85,8945.0,118.538,118.5535,118.414,118.414,8945.0
2018-02-13 15:05:00,152.78,152.96,152.78,152.96,7561.0,118.3598,118.4993,118.3598,118.4993,7561.0
2018-02-13 15:10:00,152.92,153.02,152.76,152.97,29365.0,118.4683,118.5457,118.3443,118.507,29365.0
2018-02-13 15:15:00,152.97,153.05,152.93,152.95,32851.0,118.507,118.569,118.476,118.4915,32851.0
2018-02-13 15:20:00,152.95,152.95,152.77,152.83,7814.0,118.4915,118.4915,118.3521,118.3986,7814.0
2018-02-13 15:25:00,152.81,153.0,152.78,152.92,22453.0,118.3831,118.5303,118.3598,118.4683,22453.0
2018-02-13 15:30:00,152.91,153.07,152.78,153.03,21181.0,118.4605,118.5845,118.3598,118.5535,21181.0
2018-02-13 15:35:00,153.05,153.1,152.99,153.09,45713.0,118.569,118.6077,118.5225,118.6,45713.0
2018-02-13 15:40:00,153.06,153.07,152.79,152.96,47126.0,118.5767,118.5845,118.3676,118.4993,47126.0
2018-02-13 15:45:00,152.96,153.4,152.96,153.4,43442.0,118.4993,118.8401,118.4993,118.8401,43442.0
2018-02-13 15:50:00,153.4,153.53,153.37,153.41,69312.0,118.8401,118.9408,118.8169,118.8479,69312.0
2018-02-13 15:55:00,153.37,153.38,153.15,153.26,94526.0,118.8169,118.8246,118.6465,118.7317,94526.0
2018-02-14 09:30:00,152.84,154.03,152.84,154.03,40948.0,118.4063,119.3282,118.4063,119.3282,40948.0
2018-02-14 09:35:00,153.98,154.1,153.22,153.4,41085.0,119.2895,119.3824,118.7007,118.8401,41085.0
2018-02-14 09:40:00,153.24,154.03,153.07,153.96,13575.0,118.7162,119.3282,118.5845,119.274,13575.0
2018-02-14 09:45:00,153.85,154.08,153.5,154.05,13976.0,119.1888,119.3669,118.9176,119.3437,13976.0
2018-02-14 09:50:00,154.0,154.64,153.99,154.32,16784.0,119.305,119.8008,119.2972,119.5529,16784.0
2018-02-14 09:55:00,154.3,154.35,154.01,154.28,33083.0,119.5374,119.5761,119.3127,119.5219,33083.0
2018-02-14 10:00:00,154.35,154.54,153.62,153.71,51208.0,119.5761,119.7233,119.0106,119.0803,51208.0
2018-02-14 10:05:00,153.72,154.44,153.63,154.44,43478.0,119.088,119.6458,119.0183,119.6458,43478.0
2018-02-14 10:10:00,154.41,154.7,154.28,154.33,25831.0,119.6226,119.8473,119.5219,119.5606,25831.0
2018-02-14 10:15:00,154.41,154.53,154.25,154.52,20250.0,119.6226,119.7156,119.4986,119.7078,20250.0
2018-02-14 10:20:00,154.52,155.04,154.48,154.82,20959.0,119.7078,120.1107,119.6768,119.9402,20959.0
2018-02-14 10:25:00,154.82,154.9,154.53,154.53,17355.0,119.9402,120.0022,119.7156,119.7156,17355.0
2018-02-14 10:30:00,154.65,154.96,154.4,154.4,21700.0,119.8085,120.0487,119.6148,119.6148,21700.0
2018-02-14 10:35:00,154.35,154.9,154.21,154.9,17350.0,119.5761,120.0022,119.4676,120.0022,17350.0
2018-02-14 10:40:00,154.9,155.45,154.86,155.39,25912.0,120.0022,120.4283,119.9712,120.3818,25912.0
2018-02-14 10:45:00,155.37,155.62,155.23,155.25,53135.0,120.3663,120.56,120.2579,120.2733,53135.0
2018-02-14 10:50:00,155.19,155.39,155.08,155.37,31148.0,120.2269,120.3818,120.1416,120.3663,31148.0
2018-02-14 10:55:00,155.35,155.52,155.25,155.25,22641.0,120.3508,120.4825,120.2733,120.2733,22641.0
2018-02-14 11:00:00,155.33,155.41,154.92,154.92,10680.0,120.3353,120.3973,120.0177,120.0177,10680.0
2018-02-14 11:05:00,155.01,155.37,154.91,155.18,13683.0,120.0874,120.3663,120.0099,120.2191,13683.0
2018-02-14 11:10:00,155.21,155.55,155.16,155.55,13096.0,120.2424,120.5058,120.2036,120.5058,13096.0
2018-02-14 11:15:00,155.55,155.83,155.48,155.81,10946.0,120.5058,120.7227,120.4515,120.7072,10946.0
2018-02-14 11:20:00,155.81,155.89,155.58,155.87,12539.0,120.7072,120.7692,120.529,120.7537,12539.0
2018-02-14 11:25:00,155.87,156.1,155.77,156.06,13068.0,120.7537,120.9318,120.6762,120.9009,13068.0
2018-02-14 11:30:00,156.07,156.23,156.03,156.23,14650.0,120.9086,121.0326,120.8776,121.0326,14650.0
2018-02-14 11:35:00,156.18,156.24,155.91,156.24,14691.0,120.9938,121.0403,120.7847,121.0403,14691.0
2018-02-14 11:40:00,156.24,156.39,156.14,156.23,12064.0,121.0403,121.1565,120.9628,121.0326,12064.0
2018-02-14 11:45:00,156.21,156.28,155.82,155.82,11744.0,121.0171,121.0713,120.7149,120.7149,11744.0
2018-02-14 11:50:00,155.85,155.92,155.77,155.88,16106.0,120.7382,120.7924,120.6762,120.7614,16106.0
2018-02-14 11:55:00,155.91,155.96,155.69,155.72,9176.0,120.7847,120.8234,120.6142,120.6375,9176.0
2018-02-14 12:00:00,155.74,156.0,155.66,156.0,9151.0,120.653,120.8544,120.591,120.8544,9151.0
2018-02-14 12:05:00,155.99,156.01,155.73,155.76,32347.0,120.8466,120.8621,120.6452,120.6684,32347.0
2018-02-14 12:10:00,155.66,155.9,155.64,155.9,17045.0,120.591,120.7769,120.5755,120.7769,17045.0
2018-02-14 12:15:00,155.92,155.95,155.67,155.78,11296.0,120.7924,120.8156,120.5987,120.6839,11296.0
2018-02-14 12:20:00,155.66,155.89,155.59,155.89,5310.0,120.591,120.7692,120.5367,120.7692,5310.0
2018-02-14 12:25:00,155.86,156.25,155.84,156.16,10691.0,120.7459,121.0481,120.7304,120.9783,10691.0
2018-02-14 12:30:00,156.16,156.33,156.15,156.32,5885.0,120.9783,121.11,120.9706,121.1023,5885.0
2018-02-14 12:35:00,156.33,156.38,156.12,156.16,16097.0,121.11,121.1488,120.9473,120.9783,16097.0
2018-02-14 12:40:00,156.14,156.16,155.88,155.91,14365.0,120.9628,120.9783,120.7614,120.7847,14365.0
2018-02-14 12:45:00,155.87,155.97,155.84,155.89,7134.0,120.7537,120.8311,120.7304,120.7692,7134.0
2018-02-14 12:50:00,155.85,156.18,155.85,156.18,15067.0,120.7382,120.9938,120.7382,120.9938,15067.0
2018-02-14 12:55:00,156.19,156.31,156.12,156.19,8420.0,121.0016,121.0945,120.9473,121.0016,8420.0
2018-02-14 13:00:00,156.27,156.6,156.2,156.59,7379.0,121.0635,121.3192,121.0093,121.3115,7379.0
2018-02-14 13:05:00,156.59,156.62,156.46,156.46,5199.0,121.3115,121.3347,121.2107,121.2107,5199.0
2018-02-14 13:10:00,156.46,156.81,156.46,156.69,6930.0,121.2107,121.4819,121.2107,121.3889,6930.0
2018-02-14 13:15:00,156.71,156.82,156.56,156.61,5931.0,121.4044,121.4896,121.2882,121.3269,5931.0
2018-02-14 13:20:00,156.57,157.0,156.57,156.93,9483.0,121.296,121.6291,121.296,121.5749,9483.0
2018-02-14 13:25:00,156.87,157.0,156.81,156.87,6005.0,121.5284,121.6291,121.4819,121.5284,6005.0
2018-02-14 13:30:00,156.83,157.16,156.83,157.06,6415.0,121.4974,121.753,121.4974,121.6756,6415.0
2018-02-14 13:35:00,157.0,157.08,156.88,156.96,15377.0,121.6291,121.6911,121.5361,121.5981,15377.0
2018-02-14 13:40:00,156.97,157.06,156.82,157.06,6089.0,121.6058,121.6756,121.4896,121.6756,6089.0
2018-02-14 13:45:00,157.03,157.13,156.86,157.11,10244.0,121.6523,121.7298,121.5206,121.7143,10244.0
2018-02-14 13:50:00,157.06,157.27,157.0,157.22,8438.0,121.6756,121.8383,121.6291,121.7995,8438.0
2018-02-14 13:55:00,157.2,157.37,157.17,157.17,8494.0,121.784,121.9157,121.7608,121.7608,8494.0
2018-02-14 14:00:00,157.22,157.52,157.22,157.34,7455.0,121.7995,122.0319,121.7995,121.8925,7455.0
2018-02-14 14:05:00,157.26,157.26,157.02,157.02,13488.0,121.8305,121.8305,121.6446,121.6446,13488.0
2018-02-14 14:10:00,157.08,157.4,157.03,157.4,22976.0,121.6911,121.939,121.6523,121.939,22976.0
2018-02-14 14:15:00,157.4,157.42,157.04,157.3,12471.0,121.939,121.9545,121.6601,121.8615,12471.0
2018-02-14 14:20:00,157.33,157.38,156.94,156.95,19926.0,121.8847,121.9235,121.5826,121.5903,19926.0
2018-02-14 14:25:00,156.92,156.96,156.62,156.64,14522.0,121.5671,121.5981,121.3347,121.3502,14522.0
2018-02-14 14:30:00,156.69,156.84,156.58,156.84,14800.0,121.3889,121.5051,121.3037,121.5051,14800.0
2018-02-14 14:35:00,156.86,157.3,156.84,157.3,15030.0,121.5206,121.8615,121.5051,121.8615,15030.0
2018-02-14 14:40:00,157.32,157.46,157.29,157.4,10019.0,121.877,121.9854,121.8537,121.939,10019.0
2018-02-14 14:45:00,157.41,157.65,157.34,157.65,23580.0,121.9467,122.1326,121.8925,122.1326,23580.0
2018-02-14 14:50:00,157.64,157.88,157.62,157.84,21205.0,122.1249,122.3108,122.1094,122.2798,21205.0
2018-02-14 14:55:00,157.85,157.89,157.8,157.82,15979.0,122.2876,122.3186,122.2488,122.2643,15979.0
2018-02-14 15:00:00,157.84,158.01,157.75,157.82,19385.0,122.2798,122.4115,122.2101,122.2643,19385.0
2018-02-14 15:05:00,157.82,158.05,157.81,157.99,11904.0,122.2643,122.4425,122.2566,122.396,11904.0
2018-02-14 15:10:00,157.96,158.24,157.96,158.24,10334.0,122.3728,122.5897,122.3728,122.5897,10334.0
2018-02-14 15:15:00,158.26,158.37,158.14,158.35,16996.0,122.6052,122.6904,122.5123,122.6749,16996.0
2018-02-14 15:20:00,158.33,158.33,157.59,157.66,24555.0,122.6594,122.6594,122.0862,122.1404,24555.0
2018-02-14 15:25:00,157.64,158.07,157.59,157.97,32730.0,122.1249,122.458,122.0862,122.3806,32730.0
2018-02-14 15:30:00,157.96,158.14,157.94,158.05,23252.0,122.3728,122.5123,122.3573,122.4425,23252.0
2018-02-14 15:35:00,158.07,158.42,158.02,158.39,32300.0,122.458,122.7292,122.4193,122.7059,32300.0
2018-02-14 15:40:00,158.38,158.48,158.1,158.11,27186.0,122.6982,122.7757,122.4813,122.489,27186.0
2018-02-14 15:45:00,158.11,158.7,158.11,158.45,51702.0,122.489,122.9461,122.489,122.7524,51702.0
2018-02-14 15:50:00,158.45,158.66,158.45,158.46,43220.0,122.7524,122.9151,122.7524,122.7602,43220.0
2018-02-14 15:55:00,158.45,158.46,158.12,158.28,133198.0,122.7524,122.7602,122.4968,122.6207,133198.0
2018-02-15 09:30:00,159.46,159.99,158.67,158.96,41408.0,123.5349,123.9455,122.9228,123.1475,41408.0
2018-02-15 09:35:00,159.22,159.99,159.11,159.99,21345.0,123.3489,123.9455,123.2637,123.9455,21345.0
2018-02-15 09:40:00,159.89,160.13,159.26,159.28,31258.0,123.868,124.0539,123.3799,123.3954,31258.0
2018-02-15 09:45:00,159.38,159.67,159.17,159.43,40671.0,123.4729,123.6976,123.3102,123.5116,40671.0
2018-02-15 09:50:00,159.34,159.65,159.1,159.45,16762.0,123.4419,123.6821,123.256,123.5271,16762.0
2018-02-15 09:55:00,159.55,159.8,159.44,159.8,16334.0,123.6046,123.7983,123.5194,123.7983,16334.0
2018-02-15 10:00:00,159.93,160.25,159.75,160.13,42308.0,123.899,124.1469,123.7595,124.0539,42308.0
2018-02-15 10:05:00,160.09,160.15,159.94,160.05,29179.0,124.0229,124.0694,123.9067,123.9919,29179.0
2018-02-15 10:10:00,160.07,160.21,159.92,160.2,38541.0,124.0074,124.1159,123.8912,124.1081,38541.0
2018-02-15 10:15:00,160.2,160.25,159.66,159.85,35352.0,124.1081,124.1469,123.6898,123.837,35352.0
2018-02-15 10:20:00,159.85,159.98,159.54,159.54,57372.0,123.837,123.9377,123.5968,123.5968,57372.0
2018-02-15 10:25:00,159.57,159.97,159.56,159.95,33617.0,123.6201,123.93,123.6123,123.9145,33617.0
2018-02-15 10:30:00,159.77,159.8,159.41,159.46,17296.0,123.775,123.7983,123.4961,123.5349,17296.0
2018-02-15 10:35:00,159.42,159.78,159.42,159.64,15234.0,123.5039,123.7828,123.5039,123.6743,15234.0
2018-02-15 10:40:00,159.64,159.83,159.43,159.49,36051.0,123.6743,123.8215,123.5116,123.5581,36051.0
2018-02-15 10:45:00,159.49,159.64,159.33,159.52,20699.0,123.5581,123.6743,123.4342,123.5813,20699.0
2018-02-15 10:50:00,159.55,159.6,159.34,159.38,19819.0,123.6046,123.6433,123.4419,123.4729,19819.0
2018-02-15 10:55:00,159.34,159.45,159.13,159.29,35362.0,123.4419,123.5271,123.2792,123.4032,35362.0
2018-02-15 11:00:00,159.17,159.27,158.98,159.08,23260.0,123.3102,123.3877,123.163,123.2405,23260.0
2018-02-15 11:05:00,159.1,159.61,159.1,159.56,17585.0,123.256,123.6511,123.256,123.6123,17585.0
2018-02-15 11:10:00,159.62,159.74,159.43,159.7,7733.0,123.6588,123.7518,123.5116,123.7208,7733.0
2018-02-15 11:15:00,159.69,159.69,159.4,159.5,11767.0,123.713,123.713,123.4884,123.5659,11767.0
2018-02-15 11:20:00,159.49,159.69,159.49,159.49,10086.0,123.5581,123.713,123.5581,123.5581,10086.0
2018-02-15 11:25:00,159.54,159.84,159.52,159.84,10946.0,123.5968,123.8293,123.5813,123.8293,10946.0
2018-02-15 11:30:00,159.83,159.88,159.6,159.65,5896.0,123.8215,123.8602,123.6433,123.6821,5896.0
2018-02-15 11:35:00,159.65,159.82,159.54,159.72,16565.0,123.6821,123.8138,123.5968,123.7363,16565.0
2018-02-15 11:40:00,159.76,159.95,159.76,159.95,3874.0,123.7673,123.9145,123.7673,123.9145,3874.0
2018-02-15 11:45:00,159.96,159.96,159.71,159.88,8316.0,123.9222,123.9222,123.7285,123.8602,8316.0
2018-02-15 11:50:00,159.87,160.0,159.82,159.93,13948.0,123.8525,123.9532,123.8138,123.899,13948.0
2018-02-15 11:55:00,159.98,160.06,159.9,160.04,15696.0,123.9377,123.9997,123.8757,123.9842,15696.0
2018-02-15 12:00:00,160.04,160.27,159.99,160.0,19141.0,123.9842,124.1624,123.9455,123.9532,19141.0
2018-02-15 12:05:00,159.99,160.0,159.77,160.0,10690.0,123.9455,123.9532,123.775,123.9532,10690.0
2018-02-15 12:10:00,160.01,160.04,159.9,159.94,9115.0,123.961,123.9842,123.8757,123.9067,9115.0
2018-02-15 12:15:00,160.0,160.08,159.92,160.07,8026.0,123.9532,124.0152,123.8912,124.0074,8026.0
2018-02-15 12:20:00,160.13,160.17,160.0,160.13,7853.0,124.0539,124.0849,123.9532,124.0539,7853.0
2018-02-15 12:25:00,160.09,160.19,160.05,160.18,7682.0,124.0229,124.1004,123.9919,124.0927,7682.0
2018-02-15 12:30:00,160.17,160.32,160.16,160.24,10710.0,124.0849,124.2011,124.0772,124.1391,10710.0
2018-02-15 12:35:00,160.24,160.26,159.96,159.97,30183.0,124.1391,124.1546,123.9222,123.93,30183.0
2018-02-15 12:40:00,159.99,160.05,159.76,159.79,9947.0,123.9455,123.9919,123.7673,123.7905,9947.0
2018-02-15 12:45:00,159.79,159.89,159.72,159.77,4839.0,123.7905,123.868,123.7363,123.775,4839.0
2018-02-15 12:50:00,159.8,159.84,159.59,159.6,4820.0,123.7983,123.8293,123.6356,123.6433,4820.0
2018-02-15 12:55:00,159.58,159.6,159.45,159.52,8453.0,123.6278,123.6433,123.5271,123.5813,8453.0
2018-02-15 13:00:00,159.46,159.56,159.44,159.56,4435.0,123.5349,123.6123,123.5194,123.6123,4435.0
2018-02-15 13:05:00,159.6,159.75,159.6,159.7,5714.0,123.6433,123.7595,123.6433,123.7208,5714.0
2018-02-15 13:10:00,159.74,159.77,159.66,159.71,4254.0,123.7518,123.775,123.6898,123.7285,4254.0
2018-02-15 13:15:00,159.73,159.78,159.5,159.5,4863.0,123.744,123.7828,123.5659,123.5659,4863.0
2018-02-15 13:20:00,159.46,159.46,159.29,159.31,4110.0,123.5349,123.5349,123.4032,123.4187,4110.0
2018-02-15 13:25:00,159.27,159.36,159.2,159.26,4763.0,123.3877,123.4574,123.3334,123.3799,4763.0
2018-02-15 13:30:00,159.27,159.28,159.07,159.17,4600.0,123.3877,123.3954,123.2327,123.3102,4600.0
2018-02-15 13:35:00,159.18,159.26,159.09,159.12,9754.0,123.3179,123.3799,123.2482,123.2715,9754.0
2018-02-15 13:40:00,159.12,159.4,159.12,159.4,5798.0,123.2715,123.4884,123.2715,123.4884,5798.0
2018-02-15 13:45:00,159.4,159.59,159.29,159.52,7386.0,123.4884,123.6356,123.4032,123.5813,7386.0
2018-02-15 13:50:00,159.55,159.62,159.47,159.52,3943.0,123.6046,123.6588,123.5426,123.5813,3943.0
2018-02-15 13:55:00,159.54,159.54,159.36,159.46,3881.0,123.5968,123.5968,123.4574,123.5349,3881.0
2018-02-15 14:00:00,159.46,159.56,159.42,159.56,7635.0,123.5349,123.6123,123.5039,123.6123,7635.0
2018-02-15 14:05:00,159.51,159.59,159.48,159.56,6197.0,123.5736,123.6356,123.5504,123.6123,6197.0
2018-02-15 14:10:00,159.54,159.54,159.39,159.47,10421.0,123.5968,123.5968,123.4806,123.5426,10421.0
2018-02-15 14:15:00,159.5,159.69,159.47,159.69,20005.0,123.5659,123.713,123.5426,123.713,20005.0
2018-02-15 14:20:00,159.69,159.83,159.66,159.8,5349.0,123.713,123.8215,123.6898,123.7983,5349.0
2018-02-15 14:25:00,159.76,159.9,159.75,159.88,5758.0,123.7673,123.8757,123.7595,123.8602,5758.0
2018-02-15 14:30:00,159.87,159.91,159.79,159.82,8609.0,123.8525,123.8835,123.7905,123.8138,8609.0
2018-02-15 14:35:00,159.85,159.86,159.65,159.73,10207.0,123.837,123.8447,123.6821,123.744,10207.0
2018-02-15 14:40:00,159.73,159.77,159.6,159.7,6525.0,123.744,123.775,123.6433,123.7208,6525.0
2018-02-15 14:45:00,159.68,159.83,159.63,159.8,7377.0,123.7053,123.8215,123.6666,123.7983,7377.0
2018-02-15 14:50:00,159.84,159.84,159.62,159.62,6699.0,123.8293,123.8293,123.6588,123.6588,6699.0
2018-02-15 14:55:00,159.58,159.64,159.51,159.52,5159.0,123.6278,123.6743,123.5736,123.5813,5159.0
2018-02-15 15:00:00,159.52,159.83,159.52,159.76,10275.0,123.5813,123.8215,123.5813,123.7673,10275.0
2018-02-15 15:05:00,159.8,159.9,159.67,159.73,11310.0,123.7983,123.8757,123.6976,123.744,11310.0
2018-02-15 15:10:00,159.7,159.72,159.48,159.65,21096.0,123.7208,123.7363,123.5504,123.6821,21096.0
2018-02-15 15:15:00,159.67,159.82,159.67,159.76,12949.0,123.6976,123.8138,123.6976,123.7673,12949.0
2018-02-15 15:20:00,159.78,159.91,159.75,159.8,12835.0,123.7828,123.8835,123.7595,123.7983,12835.0
2018-02-15 15:25:00,159.78,159.9,159.5,159.6,8126.0,123.7828,123.8757,123.5659,123.6433,8126.0
2018-02-15 15:30:00,159.56,159.67,159.31,159.31,11743.0,123.6123,123.6976,123.4187,123.4187,11743.0
2018-02-15 15:35:00,159.31,159.5,159.23,159.45,16305.0,123.4187,123.5659,123.3567,123.5271,16305.0
2018-02-15 15:40:00,159.48,159.54,159.22,159.23,15803.0,123.5504,123.5968,123.3489,123.3567,15803.0
2018-02-15 15:45:00,159.22,159.47,159.22,159.36,23854.0,123.3489,123.5426,123.3489,123.4574,23854.0
2018-02-15 15:50:00,159.4,159.54,159.37,159.44,23773.0,123.4884,123.5968,123.4651,123.5194,23773.0
2018-02-15 15:55:00,159.42,159.84,159.41,159.84,86091.0,123.5039,123.8293,123.4961,123.8293,86091.0
2018-02-16 09:30:00,158.91,159.33,158.45,158.87,157541.0,123.1088,123.4342,122.7524,123.0778,157541.0
2018-02-16 09:35:00,159.01,159.51,158.91,159.39,11103.0,123.1862,123.5736,123.1088,123.4806,11103.0
2018-02-16 09:40:00,159.37,159.37,158.68,158.71,47710.0,123.4651,123.4651,122.9306,122.9538,47710.0
2018-02-16 09:45:00,158.7,159.09,158.51,158.93,24174.0,122.9461,123.2482,122.7989,123.1243,24174.0
2018-02-16 09:50:00,158.93,158.97,158.76,158.92,21778.0,123.1243,123.1553,122.9926,123.1165,21778.0
2018-02-16 09:55:00,158.95,159.08,158.68,158.76,19017.0,123.1398,123.2405,122.9306,122.9926,19017.0
2018-02-16 10:00:00,158.7,158.78,158.51,158.51,26435.0,122.9461,123.0081,122.7989,122.7989,26435.0
2018-02-16 10:05:00,158.56,158.72,158.3,158.68,25165.0,122.8376,122.9616,122.6362,122.9306,25165.0
2018-02-16 10:10:00,158.68,158.75,158.5,158.7,20966.0,122.9306,122.9848,122.7911,122.9461,20966.0
2018-02-16 10:15:00,158.74,159.35,158.73,159.19,12407.0,122.9771,123.4496,122.9693,123.3257,12407.0
2018-02-16 10:20:00,159.22,159.43,158.97,159.26,49791.0,123.3489,123.5116,123.1553,123.3799,49791.0
2018-02-16 10:25:00,159.29,159.34,159.11,159.17,16623.0,123.4032,123.4419,123.2637,123.3102,16623.0
2018-02-16 10:30:00,159.19,159.45,159.15,159.41,12308.0,123.3257,123.5271,123.2947,123.4961,12308.0
2018-02-16 10:35:00,159.41,159.56,159.28,159.28,9763.0,123.4961,123.6123,123.3954,123.3954,9763.0
2018-02-16 10:40:00,159.29,159.42,159.2,159.2,13268.0,123.4032,123.5039,123.3334,123.3334,13268.0
2018-02-16 10:45:00,159.2,159.43,159.16,159.42,9906.0,123.3334,123.5116,123.3025,123.5039,9906.0
2018-02-16 10:50:00,159.46,159.5,159.38,159.5,6655.0,123.5349,123.5659,123.4729,123.5659,6655.0
2018-02-16 10:55:00,159.43,159.45,159.11,159.22,11484.0,123.5116,123.5271,123.2637,123.3489,11484.0
2018-02-16 11:00:00,159.23,159.56,159.23,159.5,8848.0,123.3567,123.6123,123.3567,123.5659,8848.0
2018-02-16 11:05:00,159.41,159.69,159.41,159.69,7552.0,123.4961,123.713,123.4961,123.713,7552.0
2018-02-16 11:10:00,159.69,160.0,159.69,159.95,8094.0,123.713,123.9532,123.713,123.9145,8094.0
2018-02-16 11:15:00,159.95,159.96,159.81,159.94,11255.0,123.9145,123.9222,123.806,123.9067,11255.0
2018-02-16 11:20:00,159.94,160.04,159.92,159.92,7505.0,123.9067,123.9842,123.8912,123.8912,7505.0
2018-02-16 11:25:00,159.93,160.07,159.91,159.91,7044.0,123.899,124.0074,123.8835,123.8835,7044.0
2018-02-16 11:30:00,159.93,159.94,159.75,159.86,4918.0,123.899,123.9067,123.7595,123.8447,4918.0
2018-02-16 11:35:00,159.8,159.86,159.72,159.86,4100.0,123.7983,123.8447,123.7363,123.8447,4100.0
2018-02-16 11:40:00,159.88,160.09,159.88,160.09,4259.0,123.8602,124.0229,123.8602,124.0229,4259.0
2018-02-16 11:45:00,160.12,160.16,159.99,160.12,8107.0,124.0462,124.0772,123.9455,124.0462,8107.0
2018-02-16 11:50:00,160.15,160.22,160.08,160.2,19400.0,124.0694,124.1236,124.0152,124.1081,19400.0
2018-02-16 11:55:00,160.23,160.35,160.23,160.24,7139.0,124.1314,124.2244,124.1314,124.1391,7139.0
2018-02-16 12:00:00,160.21,160.32,160.21,160.28,3869.0,124.1159,124.2011,124.1159,124.1701,3869.0
2018-02-16 12:05:00,160.24,160.34,160.21,160.24,8228.0,124.1391,124.2166,124.1159,124.1391,8228.0
2018-02-16 12:10:00,160.26,160.4,160.25,160.35,5784.0,124.1546,124.2631,124.1469,124.2244,5784.0
2018-02-16 12:15:00,160.34,160.37,160.28,160.34,8830.0,124.2166,124.2398,124.1701,124.2166,8830.0
2018-02-16 12:20:00,160.36,160.36,160.21,160.26,4020.0,124.2321,124.2321,124.1159,124.1546,4020.0
2018-02-16 12:25:00,160.29,160.41,160.28,160.35,5200.0,124.1779,124.2708,124.1701,124.2244,5200.0
2018-02-16 12:30:00,160.39,160.7,160.31,160.66,12555.0,124.2553,124.4955,124.1934,124.4645,12555.0
2018-02-16 12:35:00,160.66,160.81,160.61,160.8,14535.0,124.4645,124.5807,124.4258,124.573,14535.0
2018-02-16 12:40:00,160.78,160.78,160.53,160.53,5806.0,124.5575,124.5575,124.3638,124.3638,5806.0
2018-02-16 12:45:00,160.58,160.63,160.34,160.35,5052.0,124.4025,124.4413,124.2166,124.2244,5052.0
2018-02-16 12:50:00,160.34,160.34,159.96,160.08,13555.0,124.2166,124.2166,123.9222,124.0152,13555.0
2018-02-16 12:55:00,160.0,160.16,159.99,160.16,11051.0,123.9532,124.0772,123.9455,124.0772,11051.0
2018-02-16 13:00:00,160.16,160.29,160.13,160.17,3827.0,124.0772,124.1779,124.0539,124.0849,3827.0
2018-02-16 13:05:00,160.11,160.18,159.96,160.11,7348.0,124.0384,124.0927,123.9222,124.0384,7348.0
2018-02-16 13:10:00,160.12,160.14,159.95,160.01,6953.0,124.0462,124.0617,123.9145,123.961,6953.0
2018-02-16 13:15:00,160.06,160.09,159.73,159.75,7425.0,123.9997,124.0229,123.744,123.7595,7425.0
2018-02-16 13:20:00,159.75,159.95,159.75,159.89,6030.0,123.7595,123.9145,123.7595,123.868,6030.0
2018-02-16 13:25:00,159.89,159.89,159.57,159.58,7428.0,123.868,123.868,123.6201,123.6278,7428.0
2018-02-16 13:30:00,159.62,159.69,159.31,159.69,9167.0,123.6588,123.713,123.4187,123.713,9167.0
2018-02-16 13:35:00,159.76,159.91,159.7,159.77,8399.0,123.7673,123.8835,123.7208,123.775,8399.0
2018-02-16 13:40:00,159.8,160.08,159.79,160.0,5713.0,123.7983,124.0152,123.7905,123.9532,5713.0
2018-02-16 13:45:00,159.95,160.05,159.86,159.91,9061.0,123.9145,123.9919,123.8447,123.8835,9061.0
2018-02-16 13:50:00,159.89,159.97,159.69,159.76,10573.0,123.868,123.93,123.713,123.7673,10573.0
2018-02-16 13:55:00,159.71,159.88,159.57,159.77,14463.0,123.7285,123.8602,123.6201,123.775,14463.0
2018-02-16 14:00:00,159.79,159.99,159.74,159.79,13700.0,123.7905,123.9455,123.7518,123.7905,13700.0
2018-02-16 14:05:00,159.8,159.85,159.61,159.62,9433.0,123.7983,123.837,123.6511,123.6588,9433.0
2018-02-16 14:10:00,159.61,159.71,159.36,159.36,11854.0,123.6511,123.7285,123.4574,123.4574,11854.0
2018-02-16 14:15:00,159.39,159.52,159.13,159.37,21743.0,123.4806,123.5813,123.2792,123.4651,21743.0
2018-02-16 14:20:00,159.34,159.34,159.03,159.11,10001.0,123.4419,123.4419,123.2017,123.2637,10001.0
2018-02-16 14:25:00,159.14,159.44,159.1,159.42,9347.0,123.287,123.5194,123.256,123.5039,9347.0
2018-02-16 14:30:00,159.32,159.53,159.24,159.53,8735.0,123.4264,123.5891,123.3644,123.5891,8735.0
2018-02-16 14:35:00,159.54,159.6,159.42,159.51,10356.0,123.5968,123.6433,123.5039,123.5736,10356.0
2018-02-16 14:40:00,159.45,159.46,159.17,159.22,8577.0,123.5271,123.5349,123.3102,123.3489,8577.0
2018-02-16 14:45:00,159.23,159.44,159.07,159.36,11445.0,123.3567,123.5194,123.2327,123.4574,11445.0
2018-02-16 14:50:00,159.32,159.32,159.13,159.23,17346.0,123.4264,123.4264,123.2792,123.3567,17346.0
2018-02-16 14:55:00,159.25,159.61,159.21,159.61,7696.0,123.3722,123.6511,123.3412,123.6511,7696.0
2018-02-16 15:00:00,159.51,159.72,159.45,159.5,7524.0,123.5736,123.7363,123.5271,123.5659,7524.0
2018-02-16 15:05:00,159.49,159.68,159.45,159.53,12916.0,123.5581,123.7053,123.5271,123.5891,12916.0
2018-02-16 15:10:00,159.6,159.71,159.54,159.59,9243.0,123.6433,123.7285,123.5968,123.6356,9243.0
2018-02-16 15:15:00,159.54,159.6,159.36,159.45,9331.0,123.5968,123.6433,123.4574,123.5271,9331.0
2018-02-16 15:20:00,159.43,159.47,159.15,159.2,13437.0,123.5116,123.5426,123.2947,123.3334,13437.0
2018-02-16 15:25:00,159.21,159.5,159.21,159.31,10094.0,123.3412,123.5659,123.3412,123.4187,10094.0
2018-02-16 15:30:00,159.31,159.41,159.22,159.26,15075.0,123.4187,123.4961,123.3489,123.3799,15075.0
2018-02-16 15:35:00,159.22,159.44,159.2,159.43,10720.0,123.3489,123.5194,123.3334,123.5116,10720.0
2018-02-16 15:40:00,159.4,159.4,159.1,159.11,19245.0,123.4884,123.4884,123.256,123.2637,19245.0
2018-02-16 15:45:00,159.11,159.58,159.04,159.47,43173.0,123.2637,123.6278,123.2095,123.5426,43173.0
2018-02-16 15:50:00,159.51,159.56,159.28,159.34,41514.0,123.5736,123.6123,123.3954,123.4419,41514.0
2018-02-16 15:55:00,159.34,159.44,158.99,159.09,102315.0,123.4419,123.5194,123.1708,123.2482,102315.0
2018-02-20 09:30:00,158.63,159.42,158.24,159.4,71067.0,122.8919,123.5039,122.5897,123.4884,71067.0
2018-02-20 09:35:00,159.44,160.16,159.44,160.0,26218.0,123.5194,124.0772,123.5194,123.9532,26218.0
2018-02-20 09:40:00,160.01,160.01,159.54,159.87,15984.0,123.961,123.961,123.5968,123.8525,15984.0
2018-02-20 09:45:00,159.84,160.41,159.8,160.21,16683.0,123.8293,124.2708,123.7983,124.1159,16683.0
2018-02-20 09:50:00,160.3,160.35,159.76,159.76,13699.0,124.1856,124.2244,123.7673,123.7673,13699.0
2018-02-20 09:55:00,159.82,159.93,159.34,159.43,13008.0,123.8138,123.899,123.4419,123.5116,13008.0
2018-02-20 10:00:00,159.47,159.74,159.29,159.37,40028.0,123.5426,123.7518,123.4032,123.4651,40028.0
2018-02-20 10:05:00,159.41,159.76,159.4,159.7,20029.0,123.4961,123.7673,123.4884,123.7208,20029.0
2018-02-20 10:10:00,159.7,159.8,159.34,159.34,23933.0,123.7208,123.7983,123.4419,123.4419,23933.0
2018-02-20 10:15:00,159.34,159.53,159.11,159.38,26045.0,123.4419,123.5891,123.2637,123.4729,26045.0
2018-02-20 10:20:00,159.48,159.75,159.45,159.6,35425.0,123.5504,123.7595,123.5271,123.6433,35425.0
2018-02-20 10:25:00,159.6,159.74,159.4,159.4,20201.0,123.6433,123.7518,123.4884,123.4884,20201.0
2018-02-20 10:30:00,159.37,159.54,159.1,159.21,21090.0,123.4651,123.5968,123.256,123.3412,21090.0
2018-02-20 10:35:00,159.15,159.15,158.88,159.0,26137.0,123.2947,123.2947,123.0855,123.1785,26137.0
2018-02-20 10:40:00,158.98,159.59,158.91,159.59,19990.0,123.163,123.6356,123.1088,123.6356,19990.0
2018-02-20 10:45:00,159.58,159.82,159.53,159.73,17691.0,123.6278,123.8138,123.5891,123.744,17691.0
2018-02-20 10:50:00,159.61,159.62,159.26,159.32,17047.0,123.6511,123.6588,123.3799,123.4264,17047.0
2018-02-20 10:55:00,159.37,159.54,159.32,159.34,10926.0,123.4651,123.5968,123.4264,123.4419,10926.0
2018-02-20 11:00:00,159.32,159.51,159.22,159.45,12150.0,123.4264,123.5736,123.3489,123.5271,12150.0
2018-02-20 11:05:00,159.42,159.78,159.39,159.76,15096.0,123.5039,123.7828,123.4806,123.7673,15096.0
2018-02-20 11:10:00,159.76,159.81,159.68,159.7,6943.0,123.7673,123.806,123.7053,123.7208,6943.0
2018-02-20 11:15:00,159.67,159.74,159.57,159.69,6840.0,123.6976,123.7518,123.6201,123.713,6840.0
2018-02-20 11:20:00,159.75,160.1,159.75,160.05,15194.0,123.7595,124.0307,123.7595,123.9919,15194.0
2018-02-20 11:25:00,160.01,160.37,160.01,160.37,9319.0,123.961,124.2398,123.961,124.2398,9319.0
2018-02-20 11:30:00,160.41,160.53,160.32,160.48,8400.0,124.2708,124.3638,124.2011,124.3251,8400.0
2018-02-20 11:35:00,160.53,160.59,160.16,160.17,13095.0,124.3638,124.4103,124.0772,124.0849,13095.0
2018-02-20 11:40:00,160.15,160.3,160.12,160.22,5968.0,124.0694,124.1856,124.0462,124.1236,5968.0
2018-02-20 11:45:00,160.23,160.38,160.2,160.32,7498.0,124.1314,124.2476,124.1081,124.2011,7498.0
2018-02-20 11:50:00,160.3,160.39,160.23,160.39,8484.0,124.1856,124.2553,124.1314,124.2553,8484.0
2018-02-20 11:55:00,160.45,160.6,160.38,160.59,4406.0,124.3018,124.418,124.2476,124.4103,4406.0
2018-02-20 12:00:00,160.59,160.74,160.54,160.6,6304.0,124.4103,124.5265,124.3715,124.418,6304.0
2018-02-20 12:05:00,160.62,160.77,160.58,160.6,8049.0,124.4335,124.5497,124.4025,124.418,8049.0
2018-02-20 12:10:00,160.63,160.63,160.43,160.43,13974.0,124.4413,124.4413,124.2863,124.2863,13974.0
2018-02-20 12:15:00,160.42,160.49,160.39,160.46,9194.0,124.2786,124.3328,124.2553,124.3096,9194.0
2018-02-20 12:20:00,160.46,160.55,160.42,160.55,7554.0,124.3096,124.3793,124.2786,124.3793,7554.0
2018-02-20 12:25:00,160.54,160.56,160.41,160.47,15070.0,124.3715,124.387,124.2708,124.3173,15070.0
2018-02-20 12:30:00,160.55,160.59,160.45,160.49,10040.0,124.3793,124.4103,124.3018,124.3328,10040.0
2018-02-20 12:35:00,160.54,160.72,160.52,160.68,21781.0,124.3715,124.511,124.3561,124.48,21781.0
2018-02-20 12:40:00,160.71,160.71,160.48,160.55,24527.0,124.5032,124.5032,124.3251,124.3793,24527.0
2018-02-20 12:45:00,160.49,160.66,160.43,160.62,15390.0,124.3328,124.4645,124.2863,124.4335,15390.0
2018-02-20 12:50:00,160.65,160.65,160.24,160.3,25781.0,124.4568,124.4568,124.1391,124.1856,25781.0
2018-02-20 12:55:00,160.32,160.34,160.08,160.13,31637.0,124.2011,124.2166,124.0152,124.0539,31637.0
2018-02-20 13:00:00,160.11,160.36,160.08,160.16,11704.0,124.0384,124.2321,124.0152,124.0772,11704.0
2018-02-20 13:05:00,160.12,160.19,159.97,159.97,7932.0,124.0462,124.1004,123.93,123.93,7932.0
2018-02-20 13:10:00,159.93,160.17,159.89,160.02,6486.0,123.899,124.0849,123.868,123.9687,6486.0
2018-02-20 13:15:00,160.02,160.12,159.9,160.1,60793.0,123.9687,124.0462,123.8757,124.0307,60793.0
2018-02-20 13:20:00,160.08,160.2,160.07,160.07,34225.0,124.0152,124.1081,124.0074,124.0074,34225.0
2018-02-20 13:25:00,160.04,160.08,159.82,159.88,3871.0,123.9842,124.0152,123.8138,123.8602,3871.0
2018-02-20 13:30:00,159.89,159.95,159.77,159.92,3643.0,123.868,123.9145,123.775,123.8912,3643.0
2018-02-20 13:35:00,159.92,160.0,159.79,159.8,4250.0,123.8912,123.9532,123.7905,123.7983,4250.0
2018-02-20 13:40:00,159.81,159.82,159.53,159.53,4435.0,123.806,123.8138,123.5891,123.5891,4435.0
2018-02-20 13:45:00,159.54,159.69,159.52,159.65,8539.0,123.5968,123.713,123.5813,123.6821,8539.0
2018-02-20 13:50:00,159.66,159.66,159.55,159.6,8634.0,123.6898,123.6898,123.6046,123.6433,8634.0
2018-02-20 13:55:00,159.57,159.57,159.34,159.48,11326.0,123.6201,123.6201,123.4419,123.5504,11326.0
2018-02-20 14:00:00,159.48,159.49,159.23,159.29,11450.0,123.5504,123.5581,123.3567,123.4032,11450.0
2018-02-20 14:05:00,159.27,159.29,159.01,159.01,6417.0,123.3877,123.4032,123.1862,123.1862,6417.0
2018-02-20 14:10:00,159.03,159.06,158.83,158.87,13492.0,123.2017,123.225,123.0468,123.0778,13492.0
2018-02-20 14:15:00,158.88,158.99,158.83,158.95,12225.0,123.0855,123.1708,123.0468,123.1398,12225.0
2018-02-20 14:20:00,158.96,159.19,158.93,159.1,5813.0,123.1475,123.3257,123.1243,123.256,5813.0
2018-02-20 14:25:00,159.16,159.25,159.09,159.13,8799.0,123.3025,123.3722,123.2482,123.2792,8799.0
2018-02-20 14:30:00,159.15,159.42,159.15,159.33,4397.0,123.2947,123.5039,123.2947,123.4342,4397.0
2018-02-20 14:35:00,159.35,159.49,159.33,159.42,6715.0,123.4496,123.5581,123.4342,123.5039,6715.0
2018-02-20 14:40:00,159.44,159.44,159.15,159.18,20389.0,123.5194,123.5194,123.2947,123.3179,20389.0
2018-02-20 14:45:00,159.2,159.34,159.12,159.3,21559.0,123.3334,123.4419,123.2715,123.4109,21559.0
2018-02-20 14:50:00,159.31,159.34,159.0,159.0,5936.0,123.4187,123.4419,123.1785,123.1785,5936.0
2018-02-20 14:55:00,159.06,159.3,159.02,159.17,5745.0,123.225,123.4109,123.194,123.3102,5745.0
2018-02-20 15:00:00,159.23,159.52,159.2,159.45,5303.0,123.3567,123.5813,123.3334,123.5271,5303.0
2018-02-20 15:05:00,159.48,159.61,159.06,159.16,10778.0,123.5504,123.6511,123.225,123.3025,10778.0
2018-02-20 15:10:00,159.08,159.11,158.8,158.87,7923.0,123.2405,123.2637,123.0236,123.0778,7923.0
2018-02-20 15:15:00,158.86,159.11,158.85,158.97,6528.0,123.07,123.2637,123.0623,123.1553,6528.0
2018-02-20 15:20:00,158.93,158.94,158.54,158.79,10309.0,123.1243,123.132,122.8221,123.0158,10309.0
2018-02-20 15:25:00,158.9,158.99,158.7,158.95,7669.0,123.101,123.1708,122.9461,123.1398,7669.0
2018-02-20 15:30:00,158.94,159.19,158.94,159.17,7767.0,123.132,123.3257,123.132,123.3102,7767.0
2018-02-20 15:35:00,159.19,159.23,159.03,159.09,8880.0,123.3257,123.3567,123.2017,123.2482,8880.0
2018-02-20 15:40:00,159.06,159.09,158.9,158.94,14969.0,123.225,123.2482,123.101,123.132,14969.0
2018-02-20 15:45:00,158.9,159.29,158.84,159.26,14867.0,123.101,123.4032,123.0545,123.3799,14867.0
2018-02-20 15:50:00,159.28,159.39,159.16,159.31,29934.0,123.3954,123.4806,123.3025,123.4187,29934.0
2018-02-20 15:55:00,159.34,159.41,159.09,159.11,79977.0,123.4419,123.4961,123.2482,123.2637,79977.0
2018-02-21 09:30:00,158.69,160.14,158.69,159.63,27010.0,122.9383,124.0617,122.9383,123.6666,27010.0
2018-02-21 09:35:00,159.77,160.41,159.63,160.41,8614.0,123.775,124.2708,123.6666,124.2708,8614.0
2018-02-21 09:40:00,160.41,160.41,159.9,160.29,16908.0,124.2708,124.2708,123.8757,124.1779,16908.0
2018-02-21 09:45:00,160.25,160.43,160.13,160.33,25501.0,124.1469,124.2863,124.0539,124.2089,25501.0
2018-02-21 09:50:00,160.43,160.64,160.23,160.33,16559.0,124.2863,124.449,124.1314,124.2089,16559.0
2018-02-21 09:55:00,160.28,160.39,160.25,160.32,14126.0,124.1701,124.2553,124.1469,124.2011,14126.0
2018-02-21 10:00:00,160.33,160.34,160.06,160.12,17378.0,124.2089,124.2166,123.9997,124.0462,17378.0
2018-02-21 10:05:00,160.15,160.16,159.99,160.06,17260.0,124.0694,124.0772,123.9455,123.9997,17260.0
2018-02-21 10:10:00,160.04,160.18,159.77,159.77,25491.0,123.9842,124.0927,123.775,123.775,25491.0
2018-02-21 10:15:00,159.91,160.36,159.88,160.26,15486.0,123.8835,124.2321,123.8602,124.1546,15486.0
2018-02-21 10:20:00,160.26,160.42,160.21,160.31,8619.0,124.1546,124.2786,124.1159,124.1934,8619.0
2018-02-21 10:25:00,160.32,160.32,160.03,160.14,12041.0,124.2011,124.2011,123.9764,124.0617,12041.0
2018-02-21 10:30:00,160.15,160.41,160.11,160.3,21524.0,124.0694,124.2708,124.0384,124.1856,21524.0
2018-02-21 10:35:00,160.26,160.53,160.24,160.51,14485.0,124.1546,124.3638,124.1391,124.3483,14485.0
2018-02-21 10:40:00,160.47,160.75,160.39,160.69,24942.0,124.3173,124.5342,124.2553,124.4878,24942.0
2018-02-21 10:45:00,160.7,160.76,160.54,160.62,15978.0,124.4955,124.542,124.3715,124.4335,15978.0
2018-02-21 10:50:00,160.61,160.81,160.59,160.8,15760.0,124.4258,124.5807,124.4103,124.573,15760.0
2018-02-21 10:55:00,160.82,160.9,160.79,160.89,10967.0,124.5885,124.6504,124.5652,124.6427,10967.0
2018-02-21 11:00:00,160.9,160.98,160.75,160.83,15283.0,124.6504,124.7124,124.5342,124.5962,15283.0
2018-02-21 11:05:00,160.81,161.01,160.8,160.83,21654.0,124.5807,124.7357,124.573,124.5962,21654.0
2018-02-21 11:10:00,160.86,160.86,160.47,160.62,10655.0,124.6195,124.6195,124.3173,124.4335,10655.0
2018-02-21 11:15:00,160.63,160.65,160.43,160.56,5350.0,124.4413,124.4568,124.2863,124.387,5350.0
2018-02-21 11:20:00,160.62,160.81,160.62,160.78,11162.0,124.4335,124.5807,124.4335,124.5575,11162.0
2018-02-21 11:25:00,160.78,161.18,160.78,161.18,18748.0,124.5575,124.8674,124.5575,124.8674,18748.0
2018-02-21 11:30:00,161.19,161.27,161.1,161.26,10197.0,124.8751,124.9371,124.8054,124.9293,10197.0
2018-02-21 11:35:00,161.26,161.47,161.25,161.33,9628.0,124.9293,125.092,124.9216,124.9836,9628.0
2018-02-21 11:40:00,161.36,161.44,161.25,161.31,17186.0,125.0068,125.0688,124.9216,124.9681,17186.0
2018-02-21 11:45:00,161.31,161.64,161.31,161.64,19974.0,124.9681,125.2237,124.9681,125.2237,19974.0
2018-02-21 11:50:00,161.61,161.78,161.54,161.77,7214.0,125.2005,125.3322,125.1463,125.3244,7214.0
2018-02-21 11:55:00,161.77,161.87,161.62,161.77,20927.0,125.3244,125.4019,125.2082,125.3244,20927.0
2018-02-21 12:00:00,161.77,161.87,161.44,161.51,14903.0,125.3244,125.4019,125.0688,125.123,14903.0
2018-02-21 12:05:00,161.51,161.61,161.33,161.37,13106.0,125.123,125.2005,124.9836,125.0146,13106.0
2018-02-21 12:10:00,161.39,161.69,161.32,161.61,16222.0,125.03,125.2625,124.9758,125.2005,16222.0
2018-02-21 12:15:00,161.58,161.85,161.58,161.85,9360.0,125.1772,125.3864,125.1772,125.3864,9360.0
2018-02-21 12:20:00,161.8,161.83,161.67,161.71,9517.0,125.3477,125.3709,125.247,125.278,9517.0
2018-02-21 12:25:00,161.73,161.81,161.63,161.8,9295.0,125.2935,125.3554,125.216,125.3477,9295.0
2018-02-21 12:30:00,161.8,161.98,161.75,161.97,8406.0,125.3477,125.4871,125.3089,125.4794,8406.0
2018-02-21 12:35:00,161.98,162.05,161.94,161.99,23331.0,125.4871,125.5414,125.4561,125.4949,23331.0
2018-02-21 12:40:00,162.02,162.11,161.94,161.94,8700.0,125.5181,125.5878,125.4561,125.4561,8700.0
2018-02-21 12:45:00,161.99,162.22,161.99,162.14,11186.0,125.4949,125.6731,125.4949,125.6111,11186.0
2018-02-21 12:50:00,162.15,162.48,162.15,162.46,22918.0,125.6188,125.8745,125.6188,125.859,22918.0
2018-02-21 12:55:00,162.47,162.64,162.39,162.62,11027.0,125.8667,125.9984,125.8048,125.9829,11027.0
2018-02-21 13:00:00,162.65,162.78,162.61,162.63,31087.0,126.0062,126.1069,125.9752,125.9907,31087.0
2018-02-21 13:05:00,162.64,162.79,162.64,162.7,21527.0,125.9984,126.1146,125.9984,126.0449,21527.0
2018-02-21 13:10:00,162.7,162.71,162.47,162.48,14975.0,126.0449,126.0527,125.8667,125.8745,14975.0
2018-02-21 13:15:00,162.47,162.47,162.11,162.13,13400.0,125.8667,125.8667,125.5878,125.6033,13400.0
2018-02-21 13:20:00,162.1,162.25,162.05,162.17,10153.0,125.5801,125.6963,125.5414,125.6343,10153.0
2018-02-21 13:25:00,162.18,162.33,162.08,162.27,5979.0,125.6421,125.7583,125.5646,125.7118,5979.0
2018-02-21 13:30:00,162.33,162.4,162.25,162.26,3189.0,125.7583,125.8125,125.6963,125.704,3189.0
2018-02-21 13:35:00,162.31,162.39,162.06,162.09,5097.0,125.7428,125.8048,125.5491,125.5723,5097.0
2018-02-21 13:40:00,162.04,162.04,161.84,161.88,6272.0,125.5336,125.5336,125.3787,125.4097,6272.0
2018-02-21 13:45:00,161.92,162.07,161.91,162.01,14006.0,125.4406,125.5569,125.4329,125.5104,14006.0
2018-02-21 13:50:00,162.01,162.16,162.0,162.01,5014.0,125.5104,125.6266,125.5026,125.5104,5014.0
2018-02-21 13:55:00,162.02,162.15,162.02,162.08,21203.0,125.5181,125.6188,125.5181,125.5646,21203.0
2018-02-21 14:00:00,162.08,162.72,161.98,162.6,36589.0,125.5646,126.0604,125.4871,125.9674,36589.0
2018-02-21 14:05:00,162.63,162.8,162.48,162.59,28019.0,125.9907,126.1224,125.8745,125.9597,28019.0
2018-02-21 14:10:00,162.67,162.75,162.25,162.4,18176.0,126.0217,126.0837,125.6963,125.8125,18176.0
2018-02-21 14:15:00,162.37,162.6,162.36,162.59,3581.0,125.7893,125.9674,125.7815,125.9597,3581.0
2018-02-21 14:20:00,162.61,162.84,162.47,162.84,9189.0,125.9752,126.1534,125.8667,126.1534,9189.0
2018-02-21 14:25:00,162.78,163.15,162.74,163.07,32407.0,126.1069,126.3935,126.0759,126.3316,32407.0
2018-02-21 14:30:00,163.0,163.15,162.94,163.1,19783.0,126.2773,126.3935,126.2308,126.3548,19783.0
2018-02-21 14:35:00,163.14,163.17,162.9,163.05,24357.0,126.3858,126.409,126.1999,126.3161,24357.0
2018-02-21 14:40:00,163.11,163.24,162.97,163.02,25665.0,126.3625,126.4633,126.2541,126.2928,25665.0
2018-02-21 14:45:00,162.99,163.1,162.68,162.68,28556.0,126.2696,126.3548,126.0294,126.0294,28556.0
2018-02-21 14:50:00,162.6,162.72,162.37,162.59,19718.0,125.9674,126.0604,125.7893,125.9597,19718.0
2018-02-21 14:55:00,162.59,162.79,162.53,162.54,11046.0,125.9597,126.1146,125.9132,125.921,11046.0
2018-02-21 15:00:00,162.59,162.59,162.09,162.16,13203.0,125.9597,125.9597,125.5723,125.6266,13203.0
2018-02-21 15:05:00,162.12,162.24,161.68,161.99,14934.0,125.5956,125.6886,125.2547,125.4949,14934.0
2018-02-21 15:10:00,161.99,162.02,161.6,161.95,12621.0,125.4949,125.5181,125.1927,125.4639,12621.0
2018-02-21 15:15:00,161.92,162.05,161.8,161.95,36556.0,125.4406,125.5414,125.3477,125.4639,36556.0
2018-02-21 15:20:00,161.97,162.17,161.77,161.93,45980.0,125.4794,125.6343,125.3244,125.4484,45980.0
2018-02-21 15:25:00,161.92,162.39,161.76,162.36,26537.0,125.4406,125.8048,125.3167,125.7815,26537.0
2018-02-21 15:30:00,162.37,162.63,162.26,162.38,16424.0,125.7893,125.9907,125.704,125.797,16424.0
2018-02-21 15:35:00,162.39,162.47,162.0,162.0,25369.0,125.8048,125.8667,125.5026,125.5026,25369.0
2018-02-21 15:40:00,161.98,162.0,161.5,161.68,21658.0,125.4871,125.5026,125.1153,125.2547,21658.0
2018-02-21 15:45:00,161.63,162.04,161.48,161.65,40889.0,125.216,125.5336,125.0998,125.2315,40889.0
2018-02-21 15:50:00,161.62,161.91,161.42,161.68,100431.0,125.2082,125.4329,125.0533,125.2547,100431.0
2018-02-21 15:55:00,161.69,161.77,161.26,161.26,188571.0,125.2625,125.3244,124.9293,124.9293,188571.0
2018-02-22 09:30:00,161.73,162.61,161.73,162.52,55038.0,125.2935,125.9752,125.2935,125.9055,55038.0
2018-02-22 09:35:00,162.43,162.8,162.26,162.45,36047.0,125.8357,126.1224,125.704,125.8512,36047.0
2018-02-22 09:40:00,162.46,162.75,162.16,162.22,29021.0,125.859,126.0837,125.6266,125.6731,29021.0
2018-02-22 09:45:00,162.21,162.77,162.21,162.57,28757.0,125.6653,126.0991,125.6653,125.9442,28757.0
2018-02-22 09:50:00,162.5,162.5,161.98,162.14,48373.0,125.89,125.89,125.4871,125.6111,48373.0
2018-02-22 09:55:00,162.17,162.32,161.69,162.23,23933.0,125.6343,125.7505,125.2625,125.6808,23933.0
2018-02-22 10:00:00,162.21,162.54,161.64,161.7,30558.0,125.6653,125.921,125.2237,125.2702,30558.0
2018-02-22 10:05:00,161.63,161.95,161.55,161.85,8806.0,125.216,125.4639,125.154,125.3864,8806.0
2018-02-22 10:10:00,161.74,161.91,161.17,161.2,10069.0,125.3012,125.4329,124.8596,124.8829,10069.0
2018-02-22 10:15:00,161.22,161.7,161.21,161.33,14728.0,124.8983,125.2702,124.8906,124.9836,14728.0
2018-02-22 10:20:00,161.21,161.87,161.14,161.84,12408.0,124.8906,125.4019,124.8364,125.3787,12408.0
2018-02-22 10:25:00,161.79,161.93,161.66,161.74,18230.0,125.3399,125.4484,125.2392,125.3012,18230.0
2018-02-22 10:30:00,161.74,161.76,161.03,161.06,8771.0,125.3012,125.3167,124.7512,124.7744,8771.0
2018-02-22 10:35:00,161.07,161.21,160.92,161.2,15643.0,124.7821,124.8906,124.6659,124.8829,15643.0
2018-02-22 10:40:00,161.2,161.33,160.97,160.99,28753.0,124.8829,124.9836,124.7047,124.7202,28753.0
2018-02-22 10:45:00,161.02,161.16,160.87,161.03,28772.0,124.7434,124.8519,124.6272,124.7512,28772.0
2018-02-22 10:50:00,161.03,161.23,160.66,160.72,20741.0,124.7512,124.9061,124.4645,124.511,20741.0
2018-02-22 10:55:00,160.71,160.8,160.53,160.72,18858.0,124.5032,124.573,124.3638,124.511,18858.0
2018-02-22 11:00:00,160.74,161.18,160.68,161.05,12300.0,124.5265,124.8674,124.48,124.7666,12300.0
2018-02-22 11:05:00,161.01,161.32,161.0,161.23,10598.0,124.7357,124.9758,124.7279,124.9061,10598.0
2018-02-22 11:10:00,161.31,161.47,161.2,161.42,11174.0,124.9681,125.092,124.8829,125.0533,11174.0
2018-02-22 11:15:00,161.42,161.43,161.01,161.08,8578.0,125.0533,125.061,124.7357,124.7899,8578.0
2018-02-22 11:20:00,161.07,161.2,161.01,161.07,9821.0,124.7821,124.8829,124.7357,124.7821,9821.0
2018-02-22 11:25:00,161.05,161.4,161.03,161.35,8908.0,124.7666,125.0378,124.7512,124.9991,8908.0
2018-02-22 11:30:00,161.28,161.32,161.12,161.16,8318.0,124.9448,124.9758,124.8209,124.8519,8318.0
2018-02-22 11:35:00,161.1,161.24,161.01,161.23,10485.0,124.8054,124.9138,124.7357,124.9061,10485.0
2018-02-22 11:40:00,161.2,161.47,161.17,161.44,6784.0,124.8829,125.092,124.8596,125.0688,6784.0
2018-02-22 11:45:00,161.38,161.53,161.32,161.49,5325.0,125.0223,125.1385,124.9758,125.1075,5325.0
2018-02-22 11:50:00,161.49,161.52,161.31,161.42,16802.0,125.1075,125.1308,124.9681,125.0533,16802.0
2018-02-22 11:55:00,161.47,161.49,161.34,161.35,10600.0,125.092,125.1075,124.9913,124.9991,10600.0
2018-02-22 12:00:00,161.38,161.42,161.19,161.2,17073.0,125.0223,125.0533,124.8751,124.8829,17073.0
2018-02-22 12:05:00,161.18,161.29,161.04,161.25,37563.0,124.8674,124.9526,124.7589,124.9216,37563.0
2018-02-22 12:10:00,161.21,161.33,161.12,161.15,13248.0,124.8906,124.9836,124.8209,124.8441,13248.0
2018-02-22 12:15:00,161.18,161.35,161.15,161.24,16615.0,124.8674,124.9991,124.8441,124.9138,16615.0
2018-02-22 12:20:00,161.23,161.36,161.13,161.29,34600.0,124.9061,125.0068,124.8286,124.9526,34600.0
2018-02-22 12:25:00,161.28,161.28,161.0,161.03,24576.0,124.9448,124.9448,124.7279,124.7512,24576.0
2018-02-22 12:30:00,161.07,161.16,160.78,160.83,29448.0,124.7821,124.8519,124.5575,124.5962,29448.0
2018-02-22 12:35:00,160.87,161.08,160.87,161.0,23185.0,124.6272,124.7899,124.6272,124.7279,23185.0
2018-02-22 12:40:00,161.02,161.02,160.74,160.74,20934.0,124.7434,124.7434,124.5265,124.5265,20934.0
2018-02-22 12:45:00,160.79,160.9,160.49,160.49,15309.0,124.5652,124.6504,124.3328,124.3328,15309.0
2018-02-22 12:50:00,160.47,160.61,160.25,160.51,13067.0,124.3173,124.4258,124.1469,124.3483,13067.0
2018-02-22 12:55:00,160.56,160.61,160.31,160.31,8290.0,124.387,124.4258,124.1934,124.1934,8290.0
2018-02-22 13:00:00,160.33,160.68,160.29,160.5,8493.0,124.2089,124.48,124.1779,124.3406,8493.0
2018-02-22 13:05:00,160.5,160.6,160.39,160.39,4918.0,124.3406,124.418,124.2553,124.2553,4918.0
2018-02-22 13:10:00,160.35,160.38,159.96,159.98,13417.0,124.2244,124.2476,123.9222,123.9377,13417.0
2018-02-22 13:15:00,159.96,160.13,159.94,159.99,7240.0,123.9222,124.0539,123.9067,123.9455,7240.0
2018-02-22 13:20:00,159.95,160.15,159.95,160.13,7935.0,123.9145,124.0694,123.9145,124.0539,7935.0
2018-02-22 13:25:00,160.19,160.35,160.19,160.23,9800.0,124.1004,124.2244,124.1004,124.1314,9800.0
2018-02-22 13:30:00,160.18,160.26,159.88,159.88,13000.0,124.0927,124.1546,123.8602,123.8602,13000.0
2018-02-22 13:35:00,159.96,160.13,159.93,160.01,13854.0,123.9222,124.0539,123.899,123.961,13854.0
2018-02-22 13:40:00,160.02,160.02,159.77,159.8,9660.0,123.9687,123.9687,123.775,123.7983,9660.0
2018-02-22 13:45:00,159.7,159.7,159.42,159.42,15304.0,123.7208,123.7208,123.5039,123.5039,15304.0
2018-02-22 13:50:00,159.41,159.73,159.35,159.73,8354.0,123.4961,123.744,123.4496,123.744,8354.0
2018-02-22 13:55:00,159.74,159.8,159.45,159.45,10680.0,123.7518,123.7983,123.5271,123.5271,10680.0
2018-02-22 14:00:00,159.5,159.83,159.5,159.75,10077.0,123.5659,123.8215,123.5659,123.7595,10077.0
2018-02-22 14:05:00,159.77,159.81,159.61,159.66,12850.0,123.775,123.806,123.6511,123.6898,12850.0
2018-02-22 14:10:00,159.58,159.58,159.27,159.35,8799.0,123.6278,123.6278,123.3877,123.4496,8799.0
2018-02-22 14:15:00,159.36,159.53,159.34,159.53,9700.0,123.4574,123.5891,123.4419,123.5891,9700.0
2018-02-22 14:20:00,159.57,159.6,159.33,159.47,16396.0,123.6201,123.6433,123.4342,123.5426,16396.0
2018-02-22 14:25:00,159.45,159.61,159.28,159.54,23748.0,123.5271,123.6511,123.3954,123.5968,23748.0
2018-02-22 14:30:00,159.51,159.92,159.48,159.75,12028.0,123.5736,123.8912,123.5504,123.7595,12028.0
2018-02-22 14:35:00,159.73,159.73,159.56,159.68,10625.0,123.744,123.744,123.6123,123.7053,10625.0
2018-02-22 14:40:00,159.68,159.68,159.32,159.32,12392.0,123.7053,123.7053,123.4264,123.4264,12392.0
2018-02-22 14:45:00,159.28,159.28,159.08,159.11,9731.0,123.3954,123.3954,123.2405,123.2637,9731.0
2018-02-22 14:50:00,159.11,159.15,158.85,158.91,10096.0,123.2637,123.2947,123.0623,123.1088,10096.0
2018-02-22 14:55:00,158.9,158.9,158.47,158.52,57429.0,123.101,123.101,122.7679,122.8066,57429.0
2018-02-22 15:00:00,158.48,158.57,158.04,158.27,15846.0,122.7757,122.8454,122.4348,122.613,15846.0
2018-02-22 15:05:00,158.24,158.48,158.08,158.09,14900.0,122.5897,122.7757,122.4658,122.4735,14900.0
2018-02-22 15:10:00,158.1,158.37,158.01,158.37,19002.0,122.4813,122.6904,122.4115,122.6904,19002.0
2018-02-22 15:15:00,158.32,158.32,158.03,158.26,24533.0,122.6517,122.6517,122.427,122.6052,24533.0
2018-02-22 15:20:00,158.26,158.43,158.07,158.3,20115.0,122.6052,122.7369,122.458,122.6362,20115.0
2018-02-22 15:25:00,158.26,158.44,158.1,158.15,29028.0,122.6052,122.7447,122.4813,122.52,29028.0
2018-02-22 15:30:00,158.14,158.25,157.94,158.17,36327.0,122.5123,122.5975,122.3573,122.5355,36327.0
2018-02-22 15:35:00,158.2,158.25,157.78,157.94,48296.0,122.5587,122.5975,122.2334,122.3573,48296.0
2018-02-22 15:40:00,157.91,158.23,157.76,157.8,37103.0,122.3341,122.582,122.2179,122.2488,37103.0
2018-02-22 15:45:00,157.82,157.82,157.25,157.35,70745.0,122.2643,122.2643,121.8228,121.9002,70745.0
2018-02-22 15:50:00,157.39,157.95,157.36,157.69,42871.0,121.9312,122.3651,121.908,122.1636,42871.0
2018-02-22 15:55:00,157.74,157.8,157.44,157.6,157240.0,122.2024,122.2488,121.97,122.0939,157240.0
2018-02-23 09:30:00,158.14,159.02,158.14,158.97,35128.0,122.5123,123.194,122.5123,123.1553,35128.0
2018-02-23 09:35:00,158.84,158.84,157.98,158.5,41076.0,123.0545,123.0545,122.3883,122.7911,41076.0
2018-02-23 09:40:00,158.52,158.64,157.9,158.12,13968.0,122.8066,122.8996,122.3263,122.4968,13968.0
2018-02-23 09:45:00,158.18,158.34,157.96,157.96,6871.0,122.5432,122.6672,122.3728,122.3728,6871.0
2018-02-23 09:50:00,158.04,158.49,158.01,158.32,12845.0,122.4348,122.7834,122.4115,122.6517,12845.0
2018-02-23 09:55:00,158.22,158.28,157.63,157.73,23074.0,122.5742,122.6207,122.1171,122.1946,23074.0
2018-02-23 10:00:00,157.76,158.19,157.6,158.0,27930.0,122.2179,122.551,122.0939,122.4038,27930.0
2018-02-23 10:05:00,158.03,158.26,157.86,158.25,18089.0,122.427,122.6052,122.2953,122.5975,18089.0
2018-02-23 10:10:00,158.33,158.5,158.12,158.12,16918.0,122.6594,122.7911,122.4968,122.4968,16918.0
2018-02-23 10:15:00,158.18,158.2,157.97,158.13,13229.0,122.5432,122.5587,122.3806,122.5045,13229.0
2018-02-23 10:20:00,158.1,158.27,158.05,158.27,6823.0,122.4813,122.613,122.4425,122.613,6823.0
2018-02-23 10:25:00,158.21,158.21,157.91,157.94,7499.0,122.5665,122.5665,122.3341,122.3573,7499.0
2018-02-23 10:30:00,158.01,158.23,157.91,157.96,7299.0,122.4115,122.582,122.3341,122.3728,7299.0
2018-02-23 10:35:00,157.96,157.96,157.74,157.91,7512.0,122.3728,122.3728,122.2024,122.3341,7512.0
2018-02-23 10:40:00,157.97,158.09,157.85,157.99,8778.0,122.3806,122.4735,122.2876,122.396,8778.0
2018-02-23 10:45:00,158.07,158.29,158.07,158.09,3553.0,122.458,122.6285,122.458,122.4735,3553.0
2018-02-23 10:50:00,158.15,158.34,158.1,158.23,8250.0,122.52,122.6672,122.4813,122.582,8250.0
2018-02-23 10:55:00,158.21,158.24,157.99,157.99,11131.0,122.5665,122.5897,122.396,122.396,11131.0
2018-02-23 11:00:00,158.04,158.21,158.02,158.15,17543.0,122.4348,122.5665,122.4193,122.52,17543.0
2018-02-23 11:05:00,158.18,158.39,158.09,158.28,9519.0,122.5432,122.7059,122.4735,122.6207,9519.0
2018-02-23 11:10:00,158.24,158.39,158.22,158.23,8578.0,122.5897,122.7059,122.5742,122.582,8578.0
2018-02-23 11:15:00,158.28,158.42,157.94,157.94,4400.0,122.6207,122.7292,122.3573,122.3573,4400.0
2018-02-23 11:20:00,157.9,158.09,157.9,158.06,3791.0,122.3263,122.4735,122.3263,122.4503,3791.0
2018-02-23 11:25:00,158.08,158.26,158.07,158.11,5187.0,122.4658,122.6052,122.458,122.489,5187.0
2018-02-23 11:30:00,158.06,158.22,158.02,158.11,6419.0,122.4503,122.5742,122.4193,122.489,6419.0
2018-02-23 11:35:00,158.13,158.44,158.08,158.44,7864.0,122.5045,122.7447,122.4658,122.7447,7864.0
2018-02-23 11:40:00,158.47,158.48,158.12,158.21,8899.0,122.7679,122.7757,122.4968,122.5665,8899.0
2018-02-23 11:45:00,158.24,158.31,158.09,158.1,7600.0,122.5897,122.644,122.4735,122.4813,7600.0
2018-02-23 11:50:00,158.15,158.26,158.06,158.24,8077.0,122.52,122.6052,122.4503,122.5897,8077.0
2018-02-23 11:55:00,158.26,158.3,158.2,158.3,7405.0,122.6052,122.6362,122.5587,122.6362,7405.0
2018-02-23 12:00:00,158.33,158.36,158.21,158.21,9118.0,122.6594,122.6827,122.5665,122.5665,9118.0
2018-02-23 12:05:00,158.21,158.33,158.2,158.22,11316.0,122.5665,122.6594,122.5587,122.5742,11316.0
2018-02-23 12:10:00,158.21,158.34,158.21,158.26,6108.0,122.5665,122.6672,122.5665,122.6052,6108.0
2018-02-23 12:15:00,158.29,158.36,158.24,158.33,19203.0,122.6285,122.6827,122.5897,122.6594,19203.0
2018-02-23 12:20:00,158.33,158.33,158.08,158.1,6901.0,122.6594,122.6594,122.4658,122.4813,6901.0
2018-02-23 12:25:00,158.07,158.07,157.81,157.83,9319.0,122.458,122.458,122.2566,122.2721,9319.0
2018-02-23 12:30:00,157.84,158.08,157.83,158.0,11654.0,122.2798,122.4658,122.2721,122.4038,11654.0
2018-02-23 12:35:00,158.03,158.11,157.98,157.98,8476.0,122.427,122.489,122.3883,122.3883,8476.0
2018-02-23 12:40:00,158.0,158.01,157.81,157.86,8654.0,122.4038,122.4115,122.2566,122.2953,8654.0
2018-02-23 12:45:00,157.8,157.98,157.8,157.88,10700.0,122.2488,122.3883,122.2488,122.3108,10700.0
2018-02-23 12:50:00,157.89,157.98,157.88,157.95,4382.0,122.3186,122.3883,122.3108,122.3651,4382.0
2018-02-23 12:55:00,157.9,157.95,157.77,157.87,6916.0,122.3263,122.3651,122.2256,122.3031,6916.0
2018-02-23 13:00:00,157.84,157.89,157.8,157.8,6659.0,122.2798,122.3186,122.2488,122.2488,6659.0
2018-02-23 13:05:00,157.79,157.8,157.63,157.68,6795.0,122.2411,122.2488,122.1171,122.1559,6795.0
2018-02-23 13:10:00,157.79,157.8,157.69,157.71,4936.0,122.2411,122.2488,122.1636,122.1791,4936.0
2018-02-23 13:15:00,157.77,157.81,157.72,157.74,3225.0,122.2256,122.2566,122.1869,122.2024,3225.0
2018-02-23 13:20:00,157.75,157.87,157.72,157.85,3837.0,122.2101,122.3031,122.1869,122.2876,3837.0
2018-02-23 13:25:00,157.86,157.86,157.76,157.78,3523.0,122.2953,122.2953,122.2179,122.2334,3523.0
2018-02-23 13:30:00,157.79,157.93,157.79,157.92,3210.0,122.2411,122.3496,122.2411,122.3418,3210.0
2018-02-23 13:35:00,157.91,158.13,157.89,158.13,3057.0,122.3341,122.5045,122.3186,122.5045,3057.0
2018-02-23 13:40:00,158.13,158.18,158.04,158.04,4982.0,122.5045,122.5432,122.4348,122.4348,4982.0
2018-02-23 13:45:00,158.1,158.11,158.09,158.1,600.0,122.4813,122.489,122.4735,122.4813,600.0
2018-02-23 13:50:00,158.1,158.16,158.03,158.06,7976.0,122.4813,122.5277,122.427,122.4503,7976.0
2018-02-23 13:55:00,158.08,158.24,158.07,158.24,4975.0,122.4658,122.5897,122.458,122.5897,4975.0
2018-02-23 14:00:00,158.24,158.24,157.94,157.98,5700.0,122.5897,122.5897,122.3573,122.3883,5700.0
2018-02-23 14:05:00,157.92,157.92,157.75,157.87,4500.0,122.3418,122.3418,122.2101,122.3031,4500.0
2018-02-23 14:10:00,157.9,157.93,157.7,157.76,11213.0,122.3263,122.3496,122.1714,122.2179,11213.0
2018-02-23 14:15:00,157.78,157.93,157.72,157.72,4350.0,122.2334,122.3496,122.1869,122.1869,4350.0
2018-02-23 14:20:00,157.69,157.8,157.66,157.78,14230.0,122.1636,122.2488,122.1404,122.2334,14230.0
2018-02-23 14:25:00,157.78,157.82,157.74,157.82,13233.0,122.2334,122.2643,122.2024,122.2643,13233.0
2018-02-23 14:30:00,157.83,157.96,157.81,157.96,8515.0,122.2721,122.3728,122.2566,122.3728,8515.0
2018-02-23 14:35:00,158.01,158.1,157.85,157.98,7667.0,122.4115,122.4813,122.2876,122.3883,7667.0
2018-02-23 14:40:00,158.01,158.36,157.95,158.35,11812.0,122.4115,122.6827,122.3651,122.6749,11812.0
2018-02-23 14:45:00,158.37,158.77,158.37,158.76,10738.0,122.6904,123.0003,122.6904,122.9926,10738.0
2018-02-23 14:50:00,158.77,158.96,158.76,158.87,10471.0,123.0003,123.1475,122.9926,123.0778,10471.0
2018-02-23 14:55:00,158.86,158.94,158.8,158.94,9370.0,123.07,123.132,123.0236,123.132,9370.0
2018-02-23 15:00:00,158.93,159.33,158.93,159.33,19613.0,123.1243,123.4342,123.1243,123.4342,19613.0
2018-02-23 15:05:00,159.33,159.35,159.09,159.12,10610.0,123.4342,123.4496,123.2482,123.2715,10610.0
2018-02-23 15:10:00,159.16,159.26,159.09,159.21,9053.0,123.3025,123.3799,123.2482,123.3412,9053.0
2018-02-23 15:15:00,159.22,159.28,159.16,159.27,8757.0,123.3489,123.3954,123.3025,123.3877,8757.0
2018-02-23 15:20:00,159.27,159.42,159.23,159.38,20626.0,123.3877,123.5039,123.3567,123.4729,20626.0
2018-02-23 15:25:00,159.39,159.59,159.39,159.55,13574.0,123.4806,123.6356,123.4806,123.6046,13574.0
2018-02-23 15:30:00,159.56,159.77,159.44,159.44,20991.0,123.6123,123.775,123.5194,123.5194,20991.0
2018-02-23 15:35:00,159.47,159.68,159.45,159.63,29299.0,123.5426,123.7053,123.5271,123.6666,29299.0
2018-02-23 15:40:00,159.65,159.77,159.52,159.77,21572.0,123.6821,123.775,123.5813,123.775,21572.0
2018-02-23 15:45:00,159.74,159.93,159.72,159.81,27438.0,123.7518,123.899,123.7363,123.806,27438.0
2018-02-23 15:50:00,159.84,159.94,159.77,159.85,32093.0,123.8293,123.9067,123.775,123.837,32093.0
2018-02-23 15:55:00,159.85,160.15,159.81,160.1,107778.0,123.837,124.0694,123.806,124.0307,107778.0
2018-02-26 09:30:00,160.73,160.93,160.15,160.53,40436.0,124.5187,124.6737,124.0694,124.3638,40436.0
2018-02-26 09:35:00,160.4,160.92,160.27,160.92,20355.0,124.2631,124.6659,124.1624,124.6659,20355.0
2018-02-26 09:40:00,160.99,161.09,160.41,160.56,18241.0,124.7202,124.7976,124.2708,124.387,18241.0
2018-02-26 09:45:00,160.58,160.8,160.35,160.8,7000.0,124.4025,124.573,124.2244,124.573,7000.0
2018-02-26 09:50:00,160.78,160.83,160.57,160.64,6127.0,124.5575,124.5962,124.3948,124.449,6127.0
2018-02-26 09:55:00,160.52,160.69,160.47,160.62,5522.0,124.3561,124.4878,124.3173,124.4335,5522.0
2018-02-26 10:00:00,160.68,160.68,160.1,160.1,8400.0,124.48,124.48,124.0307,124.0307,8400.0
2018-02-26 10:05:00,160.1,160.34,160.08,160.32,14664.0,124.0307,124.2166,124.0152,124.2011,14664.0
2018-02-26 10:10:00,160.32,160.32,159.56,159.62,15370.0,124.2011,124.2011,123.6123,123.6588,15370.0
2018-02-26 10:15:00,159.62,159.68,159.46,159.61,19450.0,123.6588,123.7053,123.5349,123.6511,19450.0
2018-02-26 10:20:00,159.6,159.95,159.6,159.94,20535.0,123.6433,123.9145,123.6433,123.9067,20535.0
2018-02-26 10:25:00,159.94,159.98,159.43,159.62,35804.0,123.9067,123.9377,123.5116,123.6588,35804.0
2018-02-26 10:30:00,159.61,159.74,159.53,159.55,10133.0,123.6511,123.7518,123.5891,123.6046,10133.0
2018-02-26 10:35:00,159.6,159.82,159.46,159.82,8223.0,123.6433,123.8138,123.5349,123.8138,8223.0
2018-02-26 10:40:00,159.85,160.21,159.83,160.21,11750.0,123.837,124.1159,123.8215,124.1159,11750.0
2018-02-26 10:45:00,160.15,160.16,159.94,160.07,12548.0,124.0694,124.0772,123.9067,124.0074,12548.0
2018-02-26 10:50:00,160.1,160.16,159.87,159.91,10454.0,124.0307,124.0772,123.8525,123.8835,10454.0
2018-02-26 10:55:00,159.89,159.93,159.65,159.71,20772.0,123.868,123.899,123.6821,123.7285,20772.0
2018-02-26 11:00:00,159.76,160.24,159.65,160.22,12126.0,123.7673,124.1391,123.6821,124.1236,12126.0
2018-02-26 11:05:00,160.23,160.48,160.18,160.44,7600.0,124.1314,124.3251,124.0927,124.2941,7600.0
2018-02-26 11:10:00,160.41,160.55,160.36,160.45,6378.0,124.2708,124.3793,124.2321,124.3018,6378.0
2018-02-26 11:15:00,160.45,160.72,160.45,160.69,7275.0,124.3018,124.511,124.3018,124.4878,7275.0
2018-02-26 11:20:00,160.69,160.8,160.53,160.53,9610.0,124.4878,124.573,124.3638,124.3638,9610.0
2018-02-26 11:25:00,160.54,160.65,160.47,160.52,12898.0,124.3715,124.4568,124.3173,124.3561,12898.0
2018-02-26 11:30:00,160.47,160.47,160.07,160.07,7099.0,124.3173,124.3173,124.0074,124.0074,7099.0
2018-02-26 11:35:00,160.04,160.05,159.89,159.92,16532.0,123.9842,123.9919,123.868,123.8912,16532.0
2018-02-26 11:40:00,159.93,160.13,159.89,160.06,5796.0,123.899,124.0539,123.868,123.9997,5796.0
2018-02-26 11:45:00,160.11,160.38,160.11,160.38,6368.0,124.0384,124.2476,124.0384,124.2476,6368.0
2018-02-26 11:50:00,160.39,160.56,160.39,160.48,9393.0,124.2553,124.387,124.2553,124.3251,9393.0
2018-02-26 11:55:00,160.45,160.65,160.45,160.46,9915.0,124.3018,124.4568,124.3018,124.3096,9915.0
2018-02-26 12:00:00,160.51,160.6,160.42,160.58,16354.0,124.3483,124.418,124.2786,124.4025,16354.0
2018-02-26 12:05:00,160.59,160.69,160.49,160.55,22157.0,124.4103,124.4878,124.3328,124.3793,22157.0
2018-02-26 12:10:00,160.57,160.63,160.42,160.5,49126.0,124.3948,124.4413,124.2786,124.3406,49126.0
2018-02-26 12:15:00,160.5,160.58,160.41,160.54,15694.0,124.3406,124.4025,124.2708,124.3715,15694.0
2018-02-26 12:20:00,160.55,160.59,160.45,160.45,10111.0,124.3793,124.4103,124.3018,124.3018,10111.0
2018-02-26 12:25:00,160.49,160.59,160.49,160.55,28583.0,124.3328,124.4103,124.3328,124.3793,28583.0
2018-02-26 12:30:00,160.56,160.71,160.56,160.6,11064.0,124.387,124.5032,124.387,124.418,11064.0
2018-02-26 12:35:00,160.63,160.69,160.59,160.64,6229.0,124.4413,124.4878,124.4103,124.449,6229.0
2018-02-26 12:40:00,160.65,160.71,160.58,160.69,26764.0,124.4568,124.5032,124.4025,124.4878,26764.0
2018-02-26 12:45:00,160.72,161.07,160.72,161.07,14320.0,124.511,124.7821,124.511,124.7821,14320.0
2018-02-26 12:50:00,161.12,161.18,160.96,161.04,7965.0,124.8209,124.8674,124.6969,124.7589,7965.0
2018-02-26 12:55:00,161.04,161.13,161.01,161.05,4577.0,124.7589,124.8286,124.7357,124.7666,4577.0
2018-02-26 13:00:00,161.06,161.31,161.06,161.22,16762.0,124.7744,124.9681,124.7744,124.8983,16762.0
2018-02-26 13:05:00,161.26,161.26,161.04,161.22,6847.0,124.9293,124.9293,124.7589,124.8983,6847.0
2018-02-26 13:10:00,161.22,161.35,161.17,161.26,13012.0,124.8983,124.9991,124.8596,124.9293,13012.0
2018-02-26 13:15:00,161.26,161.29,161.08,161.16,15781.0,124.9293,124.9526,124.7899,124.8519,15781.0
2018-02-26 13:20:00,161.15,161.4,161.13,161.27,11801.0,124.8441,125.0378,124.8286,124.9371,11801.0
2018-02-26 13:25:00,161.26,161.41,161.25,161.41,6950.0,124.9293,125.0455,124.9216,125.0455,6950.0
2018-02-26 13:30:00,161.41,161.47,161.28,161.34,13187.0,125.0455,125.092,124.9448,124.9913,13187.0
2018-02-26 13:35:00,161.32,161.47,161.25,161.34,3925.0,124.9758,125.092,124.9216,124.9913,3925.0
2018-02-26 13:40:00,161.39,161.47,161.32,161.41,8228.0,125.03,125.092,124.9758,125.0455,8228.0
2018-02-26 13:45:00,161.41,161.52,161.39,161.39,12582.0,125.0455,125.1308,125.03,125.03,12582.0
2018-02-26 13:50:00,161.4,161.44,161.16,161.21,15021.0,125.0378,125.0688,124.8519,124.8906,15021.0
2018-02-26 13:55:00,161.21,161.43,161.19,161.27,9094.0,124.8906,125.061,124.8751,124.9371,9094.0
2018-02-26 14:00:00,161.26,161.38,161.21,161.31,8983.0,124.9293,125.0223,124.8906,124.9681,8983.0
2018-02-26 14:05:00,161.33,161.34,161.18,161.18,11600.0,124.9836,124.9913,124.8674,124.8674,11600.0
2018-02-26 14:10:00,161.17,161.29,161.13,161.28,8189.0,124.8596,124.9526,124.8286,124.9448,8189.0
2018-02-26 14:15:00,161.26,161.4,161.23,161.37,8430.0,124.9293,125.0378,124.9061,125.0146,8430.0
2018-02-26 14:20:00,161.39,161.57,161.37,161.53,5714.0,125.03,125.1695,125.0146,125.1385,5714.0
2018-02-26 14:25:00,161.59,161.6,161.43,161.44,10009.0,125.185,125.1927,125.061,125.0688,10009.0
2018-02-26 14:30:00,161.42,161.46,161.31,161.46,9556.0,125.0533,125.0843,124.9681,125.0843,9556.0
2018-02-26 14:35:00,161.45,161.45,161.23,161.23,8358.0,125.0765,125.0765,124.9061,124.9061,8358.0
2018-02-26 14:40:00,161.24,161.26,161.11,161.11,8000.0,124.9138,124.9293,124.8131,124.8131,8000.0
2018-02-26 14:45:00,161.12,161.12,160.94,160.94,12735.0,124.8209,124.8209,124.6814,124.6814,12735.0
2018-02-26 14:50:00,160.91,161.11,160.83,161.11,7794.0,124.6582,124.8131,124.5962,124.8131,7794.0
2018-02-26 14:55:00,161.12,161.2,161.08,161.08,8335.0,124.8209,124.8829,124.7899,124.7899,8335.0
2018-02-26 15:00:00,161.09,161.26,160.92,161.24,15620.0,124.7976,124.9293,124.6659,124.9138,15620.0
2018-02-26 15:05:00,161.23,161.45,161.14,161.38,9291.0,124.9061,125.0765,124.8364,125.0223,9291.0
2018-02-26 15:10:00,161.38,161.45,161.22,161.37,15994.0,125.0223,125.0765,124.8983,125.0146,15994.0
2018-02-26 15:15:00,161.33,161.38,161.19,161.31,16945.0,124.9836,125.0223,124.8751,124.9681,16945.0
2018-02-26 15:20:00,161.31,161.38,161.19,161.28,18885.0,124.9681,125.0223,124.8751,124.9448,18885.0
2018-02-26 15:25:00,161.26,161.31,161.1,161.26,22362.0,124.9293,124.9681,124.8054,124.9293,22362.0
2018-02-26 15:30:00,161.23,161.51,161.18,161.49,22662.0,124.9061,125.123,124.8674,125.1075,22662.0
2018-02-26 15:35:00,161.45,161.68,161.43,161.68,11827.0,125.0765,125.2547,125.061,125.2547,11827.0
2018-02-26 15:40:00,161.65,161.74,161.4,161.42,23266.0,125.2315,125.3012,125.0378,125.0533,23266.0
2018-02-26 15:45:00,161.39,161.57,161.24,161.42,27273.0,125.03,125.1695,124.9138,125.0533,27273.0
2018-02-26 15:50:00,161.49,161.62,161.39,161.46,31268.0,125.1075,125.2082,125.03,125.0843,31268.0
2018-02-26 15:55:00,161.47,161.9,161.46,161.83,67848.0,125.092,125.4252,125.0843,125.3709,67848.0
2018-02-27 09:30:00,161.76,162.31,161.43,162.27,25512.0,125.3167,125.7428,125.061,125.7118,25512.0
2018-02-27 09:35:00,162.47,163.05,162.44,163.05,17007.0,125.8667,126.3161,125.8435,126.3161,17007.0
2018-02-27 09:40:00,162.91,163.37,162.62,163.08,14255.0,126.2076,126.564,125.9829,126.3393,14255.0
2018-02-27 09:45:00,163.06,163.06,162.66,162.8,15003.0,126.3238,126.3238,126.0139,126.1224,15003.0
2018-02-27 09:50:00,162.82,162.99,162.67,162.68,19217.0,126.1379,126.2696,126.0217,126.0294,19217.0
2018-02-27 09:55:00,162.74,162.9,162.64,162.88,16295.0,126.0759,126.1999,125.9984,126.1844,16295.0
2018-02-27 10:00:00,162.85,163.0,162.61,162.7,22010.0,126.1611,126.2773,125.9752,126.0449,22010.0
2018-02-27 10:05:00,162.68,162.95,162.67,162.95,7304.0,126.0294,126.2386,126.0217,126.2386,7304.0
2018-02-27 10:10:00,162.96,163.32,162.91,163.2,13815.0,126.2463,126.5252,126.2076,126.4323,13815.0
2018-02-27 10:15:00,163.18,163.24,162.89,163.24,7700.0,126.4168,126.4633,126.1921,126.4633,7700.0
2018-02-27 10:20:00,163.23,163.45,163.18,163.39,19886.0,126.4555,126.6259,126.4168,126.5795,19886.0
2018-02-27 10:25:00,163.39,163.59,163.29,163.32,19869.0,126.5795,126.7344,126.502,126.5252,19869.0
2018-02-27 10:30:00,163.32,163.38,162.85,162.85,9847.0,126.5252,126.5717,126.1611,126.1611,9847.0
2018-02-27 10:35:00,162.81,162.84,162.59,162.66,6329.0,126.1301,126.1534,125.9597,126.0139,6329.0
2018-02-27 10:40:00,162.69,162.93,162.58,162.8,8547.0,126.0372,126.2231,125.952,126.1224,8547.0
2018-02-27 10:45:00,162.92,162.97,162.69,162.73,12213.0,126.2154,126.2541,126.0372,126.0682,12213.0
2018-02-27 10:50:00,162.72,162.93,162.68,162.78,12422.0,126.0604,126.2231,126.0294,126.1069,12422.0
2018-02-27 10:55:00,162.75,162.97,162.71,162.9,8610.0,126.0837,126.2541,126.0527,126.1999,8610.0
2018-02-27 11:00:00,162.89,162.9,162.7,162.88,29783.0,126.1921,126.1999,126.0449,126.1844,29783.0
2018-02-27 11:05:00,162.82,163.08,162.81,163.04,17049.0,126.1379,126.3393,126.1301,126.3083,17049.0
2018-02-27 11:10:00,163.08,163.26,163.0,163.11,11128.0,126.3393,126.4788,126.2773,126.3625,11128.0
2018-02-27 11:15:00,163.15,163.25,162.77,162.78,18926.0,126.3935,126.471,126.0991,126.1069,18926.0
2018-02-27 11:20:00,162.71,162.85,162.69,162.77,7000.0,126.0527,126.1611,126.0372,126.0991,7000.0
2018-02-27 11:25:00,162.78,162.82,162.58,162.71,11977.0,126.1069,126.1379,125.952,126.0527,11977.0
2018-02-27 11:30:00,162.7,162.89,162.61,162.79,12688.0,126.0449,126.1921,125.9752,126.1146,12688.0
2018-02-27 11:35:00,162.81,162.89,162.63,162.64,16974.0,126.1301,126.1921,125.9907,125.9984,16974.0
2018-02-27 11:40:00,162.59,162.65,162.41,162.65,13874.0,125.9597,126.0062,125.8203,126.0062,13874.0
2018-02-27 11:45:00,162.65,162.8,162.47,162.65,22609.0,126.0062,126.1224,125.8667,126.0062,22609.0
2018-02-27 11:50:00,162.67,162.81,162.52,162.62,19820.0,126.0217,126.1301,125.9055,125.9829,19820.0
2018-02-27 11:55:00,162.64,162.75,162.35,162.44,60240.0,125.9984,126.0837,125.7738,125.8435,60240.0
2018-02-27 12:00:00,162.4,162.4,162.17,162.22,13102.0,125.8125,125.8125,125.6343,125.6731,13102.0
2018-02-27 12:05:00,162.19,162.5,162.18,162.5,11611.0,125.6498,125.89,125.6421,125.89,11611.0
2018-02-27 12:10:00,162.49,162.88,162.48,162.69,13847.0,125.8822,126.1844,125.8745,126.0372,13847.0
2018-02-27 12:15:00,162.69,162.72,162.44,162.5,32867.0,126.0372,126.0604,125.8435,125.89,32867.0
2018-02-27 12:20:00,162.46,162.5,162.09,162.43,53213.0,125.859,125.89,125.5723,125.8357,53213.0
2018-02-27 12:25:00,162.43,162.67,162.39,162.43,29732.0,125.8357,126.0217,125.8048,125.8357,29732.0
2018-02-27 12:30:00,162.36,162.46,162.13,162.13,13541.0,125.7815,125.859,125.6033,125.6033,13541.0
2018-02-27 12:35:00,162.13,162.24,162.03,162.23,7400.0,125.6033,125.6886,125.5259,125.6808,7400.0
2018-02-27 12:40:00,162.21,162.23,162.07,162.11,7940.0,125.6653,125.6808,125.5569,125.5878,7940.0
2018-02-27 12:45:00,162.13,162.29,162.06,162.29,8823.0,125.6033,125.7273,125.5491,125.7273,8823.0
2018-02-27 12:50:00,162.29,162.46,162.28,162.43,11236.0,125.7273,125.859,125.7195,125.8357,11236.0
2018-02-27 12:55:00,162.41,162.41,162.16,162.29,20553.0,125.8203,125.8203,125.6266,125.7273,20553.0
2018-02-27 13:00:00,162.28,162.28,162.15,162.15,7753.0,125.7195,125.7195,125.6188,125.6188,7753.0
2018-02-27 13:05:00,162.17,162.53,162.17,162.53,8743.0,125.6343,125.9132,125.6343,125.9132,8743.0
2018-02-27 13:10:00,162.54,162.67,162.43,162.43,5332.0,125.921,126.0217,125.8357,125.8357,5332.0
2018-02-27 13:15:00,162.39,162.57,162.37,162.56,7085.0,125.8048,125.9442,125.7893,125.9365,7085.0
2018-02-27 13:20:00,162.56,162.67,162.51,162.57,7564.0,125.9365,126.0217,125.8977,125.9442,7564.0
2018-02-27 13:25:00,162.6,162.73,162.54,162.6,9433.0,125.9674,126.0682,125.921,125.9674,9433.0
2018-02-27 13:30:00,162.57,162.58,162.37,162.38,3865.0,125.9442,125.952,125.7893,125.797,3865.0
2018-02-27 13:35:00,162.34,162.4,162.29,162.37,5318.0,125.766,125.8125,125.7273,125.7893,5318.0
2018-02-27 13:40:00,162.36,162.36,162.15,162.31,5385.0,125.7815,125.7815,125.6188,125.7428,5385.0
2018-02-27 13:45:00,162.35,162.47,162.2,162.22,3900.0,125.7738,125.8667,125.6576,125.6731,3900.0
2018-02-27 13:50:00,162.2,162.33,162.1,162.29,5260.0,125.6576,125.7583,125.5801,125.7273,5260.0
2018-02-27 13:55:00,162.28,162.29,162.14,162.23,5305.0,125.7195,125.7273,125.6111,125.6808,5305.0
2018-02-27 14:00:00,162.26,162.31,162.14,162.2,9805.0,125.704,125.7428,125.6111,125.6576,9805.0
2018-02-27 14:05:00,162.18,162.21,161.98,162.03,7613.0,125.6421,125.6653,125.4871,125.5259,7613.0
2018-02-27 14:10:00,162.05,162.11,161.66,161.77,12130.0,125.5414,125.5878,125.2392,125.3244,12130.0
2018-02-27 14:15:00,161.76,161.76,161.58,161.68,3981.0,125.3167,125.3167,125.1772,125.2547,3981.0
2018-02-27 14:20:00,161.62,161.72,161.55,161.6,19194.0,125.2082,125.2857,125.154,125.1927,19194.0
2018-02-27 14:25:00,161.63,161.96,161.58,161.91,14096.0,125.216,125.4716,125.1772,125.4329,14096.0
2018-02-27 14:30:00,161.9,162.23,161.85,162.19,11314.0,125.4252,125.6808,125.3864,125.6498,11314.0
2018-02-27 14:35:00,162.18,162.32,162.06,162.06,24680.0,125.6421,125.7505,125.5491,125.5491,24680.0
2018-02-27 14:40:00,162.06,162.08,161.73,161.8,4901.0,125.5491,125.5646,125.2935,125.3477,4901.0
2018-02-27 14:45:00,161.8,161.8,161.47,161.58,5059.0,125.3477,125.3477,125.092,125.1772,5059.0
2018-02-27 14:50:00,161.6,161.72,161.47,161.56,19972.0,125.1927,125.2857,125.092,125.1618,19972.0
2018-02-27 14:55:00,161.6,161.84,161.5,161.52,33694.0,125.1927,125.3787,125.1153,125.1308,33694.0
2018-02-27 15:00:00,161.5,161.7,161.28,161.28,21661.0,125.1153,125.2702,124.9448,124.9448,21661.0
2018-02-27 15:05:00,161.27,161.37,161.03,161.03,17203.0,124.9371,125.0146,124.7512,124.7512,17203.0
2018-02-27 15:10:00,161.05,161.13,160.82,160.83,34165.0,124.7666,124.8286,124.5885,124.5962,34165.0
2018-02-27 15:15:00,160.9,161.09,160.86,160.92,10233.0,124.6504,124.7976,124.6195,124.6659,10233.0
2018-02-27 15:20:00,160.94,161.1,160.76,160.94,15956.0,124.6814,124.8054,124.542,124.6814,15956.0
2018-02-27 15:25:00,160.94,161.23,160.85,161.19,12771.0,124.6814,124.9061,124.6117,124.8751,12771.0
2018-02-27 15:30:00,161.24,161.27,160.95,160.96,29059.0,124.9138,124.9371,124.6892,124.6969,29059.0
2018-02-27 15:35:00,160.98,161.0,160.77,160.98,11299.0,124.7124,124.7279,124.5497,124.7124,11299.0
2018-02-27 15:40:00,160.94,160.99,160.68,160.7,17744.0,124.6814,124.7202,124.48,124.4955,17744.0
2018-02-27 15:45:00,160.66,161.09,160.64,161.01,42117.0,124.4645,124.7976,124.449,124.7357,42117.0
2018-02-27 15:50:00,161.02,161.02,160.68,160.8,52632.0,124.7434,124.7434,124.48,124.573,52632.0
2018-02-27 15:55:00,160.78,160.79,160.22,160.22,142343.0,124.5575,124.5652,124.1236,124.1236,142343.0
2018-02-28 09:30:00,160.83,161.8,160.36,161.37,22590.0,124.5962,125.3477,124.2321,125.0146,22590.0
2018-02-28 09:35:00,161.14,161.85,161.14,161.48,54087.0,124.8364,125.3864,124.8364,125.0998,54087.0
2018-02-28 09:40:00,161.53,161.56,161.13,161.31,29506.0,125.1385,125.1618,124.8286,124.9681,29506.0
2018-02-28 09:45:00,161.34,161.42,161.03,161.39,8736.0,124.9913,125.0533,124.7512,125.03,8736.0
2018-02-28 09:50:00,161.42,161.74,161.35,161.64,16732.0,125.0533,125.3012,124.9991,125.2237,16732.0
2018-02-28 09:55:00,161.59,161.89,161.42,161.89,22958.0,125.185,125.4174,125.0533,125.4174,22958.0
2018-02-28 10:00:00,161.96,161.98,161.75,161.89,13349.0,125.4716,125.4871,125.3089,125.4174,13349.0
2018-02-28 10:05:00,161.85,162.04,161.43,161.64,56320.0,125.3864,125.5336,125.061,125.2237,56320.0
2018-02-28 10:10:00,161.51,161.59,161.36,161.53,10267.0,125.123,125.185,125.0068,125.1385,10267.0
2018-02-28 10:15:00,161.51,161.6,161.36,161.5,20403.0,125.123,125.1927,125.0068,125.1153,20403.0
2018-02-28 10:20:00,161.47,161.67,161.46,161.55,9039.0,125.092,125.247,125.0843,125.154,9039.0
2018-02-28 10:25:00,161.52,161.69,161.47,161.67,13755.0,125.1308,125.2625,125.092,125.247,13755.0
2018-02-28 10:30:00,161.69,161.77,161.33,161.62,46837.0,125.2625,125.3244,124.9836,125.2082,46837.0
2018-02-28 10:35:00,161.62,161.64,161.49,161.6,7379.0,125.2082,125.2237,125.1075,125.1927,7379.0
2018-02-28 10:40:00,161.58,161.58,161.03,161.03,7900.0,125.1772,125.1772,124.7512,124.7512,7900.0
2018-02-28 10:45:00,161.04,161.07,160.92,160.93,14945.0,124.7589,124.7821,124.6659,124.6737,14945.0
2018-02-28 10:50:00,160.94,161.0,160.43,160.43,12128.0,124.6814,124.7279,124.2863,124.2863,12128.0
2018-02-28 10:55:00,160.46,160.46,160.03,160.4,13122.0,124.3096,124.3096,123.9764,124.2631,13122.0
2018-02-28 11:00:00,160.48,160.64,160.4,160.61,8828.0,124.3251,124.449,124.2631,124.4258,8828.0
2018-02-28 11:05:00,160.61,160.71,160.18,160.18,9402.0,124.4258,124.5032,124.0927,124.0927,9402.0
2018-02-28 11:10:00,160.2,160.24,159.89,160.1,20423.0,124.1081,124.1391,123.868,124.0307,20423.0
2018-02-28 11:15:00,160.11,160.47,160.1,160.43,8237.0,124.0384,124.3173,124.0307,124.2863,8237.0
2018-02-28 11:20:00,160.43,160.43,160.2,160.25,10000.0,124.2863,124.2863,124.1081,124.1469,10000.0
2018-02-28 11:25:00,160.2,160.59,160.11,160.46,26474.0,124.1081,124.4103,124.0384,124.3096,26474.0
2018-02-28 11:30:00,160.48,160.58,160.13,160.16,18078.0,124.3251,124.4025,124.0539,124.0772,18078.0
2018-02-28 11:35:00,160.12,160.46,160.12,160.28,7117.0,124.0462,124.3096,124.0462,124.1701,7117.0
2018-02-28 11:40:00,160.28,160.29,159.89,159.89,23225.0,124.1701,124.1779,123.868,123.868,23225.0
2018-02-28 11:45:00,159.94,160.03,159.76,160.03,18517.0,123.9067,123.9764,123.7673,123.9764,18517.0
2018-02-28 11:50:00,160.03,160.36,160.03,160.18,22105.0,123.9764,124.2321,123.9764,124.0927,22105.0
2018-02-28 11:55:00,160.18,160.37,160.18,160.28,9400.0,124.0927,124.2398,124.0927,124.1701,9400.0
2018-02-28 12:00:00,160.36,160.62,160.35,160.36,13781.0,124.2321,124.4335,124.2244,124.2321,13781.0
2018-02-28 12:05:00,160.34,160.74,160.3,160.74,11209.0,124.2166,124.5265,124.1856,124.5265,11209.0
2018-02-28 12:10:00,160.74,160.8,160.67,160.73,6650.0,124.5265,124.573,124.4723,124.5187,6650.0
2018-02-28 12:15:00,160.72,160.73,160.42,160.44,16331.0,124.511,124.5187,124.2786,124.2941,16331.0
2018-02-28 12:20:00,160.4,160.46,160.06,160.24,14961.0,124.2631,124.3096,123.9997,124.1391,14961.0
2018-02-28 12:25:00,160.25,160.28,159.96,159.96,11322.0,124.1469,124.1701,123.9222,123.9222,11322.0
2018-02-28 12:30:00,160.0,160.18,159.89,160.09,6500.0,123.9532,124.0927,123.868,124.0229,6500.0
2018-02-28 12:35:00,160.1,160.42,160.07,160.35,12337.0,124.0307,124.2786,124.0074,124.2244,12337.0
2018-02-28 12:40:00,160.3,160.42,160.25,160.42,8909.0,124.1856,124.2786,124.1469,124.2786,8909.0
2018-02-28 12:45:00,160.38,160.62,160.38,160.62,41033.0,124.2476,124.4335,124.2476,124.4335,41033.0
2018-02-28 12:50:00,160.57,160.61,160.45,160.52,9507.0,124.3948,124.4258,124.3018,124.3561,9507.0
2018-02-28 12:55:00,160.52,160.52,160.36,160.44,5605.0,124.3561,124.3561,124.2321,124.2941,5605.0
2018-02-28 13:00:00,160.37,160.41,160.2,160.25,4450.0,124.2398,124.2708,124.1081,124.1469,4450.0
2018-02-28 13:05:00,160.22,160.4,160.19,160.26,5010.0,124.1236,124.2631,124.1004,124.1546,5010.0
2018-02-28 13:10:00,160.27,160.45,160.27,160.39,3467.0,124.1624,124.3018,124.1624,124.2553,3467.0
2018-02-28 13:15:00,160.32,160.39,160.21,160.27,5018.0,124.2011,124.2553,124.1159,124.1624,5018.0
2018-02-28 13:20:00,160.26,160.45,160.22,160.45,7100.0,124.1546,124.3018,124.1236,124.3018,7100.0
2018-02-28 13:25:00,160.43,160.52,160.36,160.43,3437.0,124.2863,124.3561,124.2321,124.2863,3437.0
2018-02-28 13:30:00,160.39,160.41,160.26,160.39,4445.0,124.2553,124.2708,124.1546,124.2553,4445.0
2018-02-28 13:35:00,160.43,160.43,160.33,160.34,5459.0,124.2863,124.2863,124.2089,124.2166,5459.0
2018-02-28 13:40:00,160.32,160.5,160.27,160.32,23206.0,124.2011,124.3406,124.1624,124.2011,23206.0
2018-02-28 13:45:00,160.3,160.37,160.11,160.13,6655.0,124.1856,124.2398,124.0384,124.0539,6655.0
2018-02-28 13:50:00,160.13,160.27,160.05,160.21,10592.0,124.0539,124.1624,123.9919,124.1159,10592.0
2018-02-28 13:55:00,160.26,160.58,160.23,160.55,15592.0,124.1546,124.4025,124.1314,124.3793,15592.0
2018-02-28 14:00:00,160.54,160.72,160.54,160.58,7826.0,124.3715,124.511,124.3715,124.4025,7826.0
2018-02-28 14:05:00,160.58,160.66,160.49,160.54,7078.0,124.4025,124.4645,124.3328,124.3715,7078.0
2018-02-28 14:10:00,160.51,160.66,160.43,160.44,9669.0,124.3483,124.4645,124.2863,124.2941,9669.0
2018-02-28 14:15:00,160.5,160.54,160.42,160.54,3830.0,124.3406,124.3715,124.2786,124.3715,3830.0
2018-02-28 14:20:00,160.57,160.62,160.5,160.58,6612.0,124.3948,124.4335,124.3406,124.4025,6612.0
2018-02-28 14:25:00,160.56,160.71,160.46,160.46,11678.0,124.387,124.5032,124.3096,124.3096,11678.0
2018-02-28 14:30:00,160.44,160.44,160.06,160.11,9425.0,124.2941,124.2941,123.9997,124.0384,9425.0
2018-02-28 14:35:00,160.04,160.19,159.95,159.95,5997.0,123.9842,124.1004,123.9145,123.9145,5997.0
2018-02-28 14:40:00,159.93,160.15,159.93,159.94,7265.0,123.899,124.0694,123.899,123.9067,7265.0
2018-02-28 14:45:00,159.96,159.98,159.71,159.82,8000.0,123.9222,123.9377,123.7285,123.8138,8000.0
2018-02-28 14:50:00,159.79,159.79,159.55,159.61,8306.0,123.7905,123.7905,123.6046,123.6511,8306.0
2018-02-28 14:55:00,159.64,159.7,159.14,159.21,16190.0,123.6743,123.7208,123.287,123.3412,16190.0
2018-02-28 15:00:00,159.31,159.37,159.0,159.15,8301.0,123.4187,123.4651,123.1785,123.2947,8301.0
2018-02-28 15:05:00,159.14,159.36,159.06,159.36,10400.0,123.287,123.4574,123.225,123.4574,10400.0
2018-02-28 15:10:00,159.39,159.4,159.12,159.27,8862.0,123.4806,123.4884,123.2715,123.3877,8862.0
2018-02-28 15:15:00,159.31,159.33,159.02,159.17,8924.0,123.4187,123.4342,123.194,123.3102,8924.0
2018-02-28 15:20:00,159.13,159.13,158.54,158.74,13376.0,123.2792,123.2792,122.8221,122.9771,13376.0
2018-02-28 15:25:00,158.72,158.97,158.46,158.8,16331.0,122.9616,123.1553,122.7602,123.0236,16331.0
2018-02-28 15:30:00,158.87,158.93,158.55,158.64,17213.0,123.0778,123.1243,122.8299,122.8996,17213.0
2018-02-28 15:35:00,158.63,159.09,158.51,159.08,24304.0,122.8919,123.2482,122.7989,123.2405,24304.0
2018-02-28 15:40:00,159.09,159.09,158.83,158.9,24288.0,123.2482,123.2482,123.0468,123.101,24288.0
2018-02-28 15:45:00,158.87,158.87,158.18,158.25,45498.0,123.0778,123.0778,122.5432,122.5975,45498.0
2018-02-28 15:50:00,158.18,158.25,157.86,157.88,44149.0,122.5432,122.5975,122.2953,122.3108,44149.0
2018-02-28 15:55:00,157.89,158.22,157.63,157.65,134080.0,122.3186,122.5742,122.1171,122.1326,134080.0
2018-03-01 09:30:00,157.66,158.43,157.66,158.09,37489.0,122.1404,122.7369,122.1404,122.4735,37489.0
2018-03-01 09:35:00,158.08,158.08,157.26,157.38,23357.0,122.4658,122.4658,121.8305,121.9235,23357.0
2018-03-01 09:40:00,157.33,157.35,156.82,156.91,18805.0,121.8847,121.9002,121.4896,121.5594,18805.0
2018-03-01 09:45:00,156.97,157.61,156.92,157.47,9745.0,121.6058,122.1017,121.5671,121.9932,9745.0
2018-03-01 09:50:00,157.4,157.72,157.14,157.5,13400.0,121.939,122.1869,121.7375,122.0164,13400.0
2018-03-01 09:55:00,157.45,157.66,157.19,157.19,13238.0,121.9777,122.1404,121.7763,121.7763,13238.0
2018-03-01 10:00:00,157.3,157.75,157.29,157.61,11012.0,121.8615,122.2101,121.8537,122.1017,11012.0
2018-03-01 10:05:00,157.49,157.55,157.26,157.44,12297.0,122.0087,122.0552,121.8305,121.97,12297.0
2018-03-01 10:10:00,157.43,157.58,157.1,157.57,27716.0,121.9622,122.0784,121.7066,122.0707,27716.0
2018-03-01 10:15:00,157.57,157.95,157.44,157.8,27320.0,122.0707,122.3651,121.97,122.2488,27320.0
2018-03-01 10:20:00,157.73,158.0,157.5,158.0,9588.0,122.1946,122.4038,122.0164,122.4038,9588.0
2018-03-01 10:25:00,158.03,158.52,157.82,158.52,10346.0,122.427,122.8066,122.2643,122.8066,10346.0
2018-03-01 10:30:00,158.47,158.77,158.14,158.7,17263.0,122.7679,123.0003,122.5123,122.9461,17263.0
2018-03-01 10:35:00,158.84,159.01,158.53,158.89,10403.0,123.0545,123.1862,122.8144,123.0933,10403.0
2018-03-01 10:40:00,158.8,158.89,158.47,158.52,15394.0,123.0236,123.0933,122.7679,122.8066,15394.0
2018-03-01 10:45:00,158.49,158.69,158.39,158.64,9063.0,122.7834,122.9383,122.7059,122.8996,9063.0
2018-03-01 10:50:00,158.57,158.57,157.97,158.02,12500.0,122.8454,122.8454,122.3806,122.4193,12500.0
2018-03-01 10:55:00,157.98,158.15,157.81,157.85,13124.0,122.3883,122.52,122.2566,122.2876,13124.0
2018-03-01 11:00:00,157.86,158.0,157.61,158.0,40187.0,122.2953,122.4038,122.1017,122.4038,40187.0
2018-03-01 11:05:00,157.97,158.3,157.92,158.3,7300.0,122.3806,122.6362,122.3418,122.6362,7300.0
2018-03-01 11:10:00,158.28,158.28,157.77,158.05,15200.0,122.6207,122.6207,122.2256,122.4425,15200.0
2018-03-01 11:15:00,158.08,158.23,157.9,158.13,12850.0,122.4658,122.582,122.3263,122.5045,12850.0
2018-03-01 11:20:00,158.18,158.35,158.08,158.15,14100.0,122.5432,122.6749,122.4658,122.52,14100.0
2018-03-01 11:25:00,158.1,158.19,157.71,157.88,37519.0,122.4813,122.551,122.1791,122.3108,37519.0
2018-03-01 11:30:00,157.91,158.0,157.8,158.0,10400.0,122.3341,122.4038,122.2488,122.4038,10400.0
2018-03-01 11:35:00,157.96,158.02,157.67,157.76,15204.0,122.3728,122.4193,122.1481,122.2179,15204.0
2018-03-01 11:40:00,157.77,158.07,157.62,158.07,6750.0,122.2256,122.458,122.1094,122.458,6750.0
2018-03-01 11:45:00,158.02,158.39,157.97,158.21,19555.0,122.4193,122.7059,122.3806,122.5665,19555.0
2018-03-01 11:50:00,158.23,158.56,158.08,158.38,16936.0,122.582,122.8376,122.4658,122.6982,16936.0
2018-03-01 11:55:00,158.44,158.45,158.13,158.23,11362.0,122.7447,122.7524,122.5045,122.582,11362.0
2018-03-01 12:00:00,158.07,158.09,157.52,157.82,20292.0,122.458,122.4735,122.0319,122.2643,20292.0
2018-03-01 12:05:00,157.84,158.02,157.76,157.99,30474.0,122.2798,122.4193,122.2179,122.396,30474.0
2018-03-01 12:10:00,158.0,158.14,157.94,158.13,16358.0,122.4038,122.5123,122.3573,122.5045,16358.0
2018-03-01 12:15:00,158.08,158.1,157.85,157.85,11758.0,122.4658,122.4813,122.2876,122.2876,11758.0
2018-03-01 12:20:00,157.82,157.94,157.71,157.72,22393.0,122.2643,122.3573,122.1791,122.1869,22393.0
2018-03-01 12:25:00,157.75,157.84,157.46,157.74,15601.0,122.2101,122.2798,121.9854,122.2024,15601.0
2018-03-01 12:30:00,157.68,157.72,157.36,157.44,22635.0,122.1559,122.1869,121.908,121.97,22635.0
2018-03-01 12:35:00,157.47,157.74,157.44,157.61,27332.0,121.9932,122.2024,121.97,122.1017,27332.0
2018-03-01 12:40:00,157.64,157.98,157.46,157.97,8149.0,122.1249,122.3883,121.9854,122.3806,8149.0
2018-03-01 12:45:00,157.97,158.15,157.86,158.1,8967.0,122.3806,122.52,122.2953,122.4813,8967.0
2018-03-01 12:50:00,158.16,158.17,157.74,158.03,10901.0,122.5277,122.5355,122.2024,122.427,10901.0
2018-03-01 12:55:00,158.0,158.04,157.68,157.79,9781.0,122.4038,122.4348,122.1559,122.2411,9781.0
2018-03-01 13:00:00,157.66,157.66,157.11,157.12,32297.0,122.1404,122.1404,121.7143,121.722,32297.0
2018-03-01 13:05:00,157.06,157.23,156.82,157.09,42854.0,121.6756,121.8073,121.4896,121.6988,42854.0
2018-03-01 13:10:00,157.07,157.24,156.84,157.19,43578.0,121.6833,121.815,121.5051,121.7763,43578.0
2018-03-01 13:15:00,157.14,157.32,157.06,157.11,16638.0,121.7375,121.877,121.6756,121.7143,16638.0
2018-03-01 13:20:00,157.09,157.42,156.98,157.38,5875.0,121.6988,121.9545,121.6136,121.9235,5875.0
2018-03-01 13:25:00,157.36,157.76,157.36,157.53,14257.0,121.908,122.2179,121.908,122.0397,14257.0
2018-03-01 13:30:00,157.43,157.69,157.43,157.51,22774.0,121.9622,122.1636,121.9622,122.0242,22774.0
2018-03-01 13:35:00,157.39,157.64,157.35,157.57,14877.0,121.9312,122.1249,121.9002,122.0707,14877.0
2018-03-01 13:40:00,157.56,157.57,157.16,157.33,17320.0,122.0629,122.0707,121.753,121.8847,17320.0
2018-03-01 13:45:00,157.21,157.21,156.82,157.03,22345.0,121.7918,121.7918,121.4896,121.6523,22345.0
2018-03-01 13:50:00,157.06,157.41,156.99,157.26,29087.0,121.6756,121.9467,121.6213,121.8305,29087.0
2018-03-01 13:55:00,157.19,157.19,156.78,156.85,21021.0,121.7763,121.7763,121.4586,121.5129,21021.0
2018-03-01 14:00:00,156.91,157.19,156.37,156.72,34882.0,121.5594,121.7763,121.141,121.4122,34882.0
2018-03-01 14:05:00,156.64,156.91,156.5,156.5,16221.0,121.3502,121.5594,121.2417,121.2417,16221.0
2018-03-01 14:10:00,156.5,156.7,156.03,156.05,24761.0,121.2417,121.3967,120.8776,120.8931,24761.0
2018-03-01 14:15:00,156.05,156.56,155.94,156.54,31236.0,120.8931,121.2882,120.8079,121.2727,31236.0
2018-03-01 14:20:00,156.59,156.74,156.39,156.5,23763.0,121.3115,121.4277,121.1565,121.2417,23763.0
2018-03-01 14:25:00,156.48,156.54,156.17,156.54,19243.0,121.2262,121.2727,120.9861,121.2727,19243.0
2018-03-01 14:30:00,156.65,156.7,156.22,156.46,33397.0,121.3579,121.3967,121.0248,121.2107,33397.0
2018-03-01 14:35:00,156.42,156.42,156.02,156.26,29154.0,121.1798,121.1798,120.8699,121.0558,29154.0
2018-03-01 14:40:00,156.29,156.86,156.28,156.68,25934.0,121.079,121.5206,121.0713,121.3812,25934.0
2018-03-01 14:45:00,156.69,156.87,156.33,156.38,43719.0,121.3889,121.5284,121.11,121.1488,43719.0
2018-03-01 14:50:00,156.39,156.5,156.12,156.24,15067.0,121.1565,121.2417,120.9473,121.0403,15067.0
2018-03-01 14:55:00,156.24,156.31,156.07,156.15,11128.0,121.0403,121.0945,120.9086,120.9706,11128.0
2018-03-01 15:00:00,156.13,156.2,155.74,155.74,19529.0,120.9551,121.0093,120.653,120.653,19529.0
2018-03-01 15:05:00,155.71,156.51,155.7,156.51,20500.0,120.6297,121.2495,120.622,121.2495,20500.0
2018-03-01 15:10:00,156.51,157.09,156.33,157.03,20725.0,121.2495,121.6988,121.11,121.6523,20725.0
2018-03-01 15:15:00,156.94,157.04,156.65,157.03,15268.0,121.5826,121.6601,121.3579,121.6523,15268.0
2018-03-01 15:20:00,157.13,157.16,156.61,156.61,17103.0,121.7298,121.753,121.3269,121.3269,17103.0
2018-03-01 15:25:00,156.58,156.99,156.58,156.85,18300.0,121.3037,121.6213,121.3037,121.5129,18300.0
2018-03-01 15:30:00,156.91,157.06,156.35,156.58,34645.0,121.5594,121.6756,121.1255,121.3037,34645.0
2018-03-01 15:35:00,156.56,156.59,156.07,156.09,25476.0,121.2882,121.3115,120.9086,120.9241,25476.0
2018-03-01 15:40:00,156.06,156.18,155.76,155.99,35242.0,120.9009,120.9938,120.6684,120.8466,35242.0
2018-03-01 15:45:00,155.98,156.38,155.83,156.33,35236.0,120.8389,121.1488,120.7227,121.11,35236.0
2018-03-01 15:50:00,156.35,156.62,156.05,156.12,88261.0,121.1255,121.3347,120.8931,120.9473,88261.0
2018-03-01 15:55:00,156.17,156.4,155.89,155.98,134603.0,120.9861,121.1643,120.7692,120.8389,134603.0
2018-03-02 09:30:00,155.26,155.91,155.04,155.39,33146.0,120.2811,120.7847,120.1107,120.3818,33146.0
2018-03-02 09:35:00,155.53,155.56,154.63,154.74,14493.0,120.4903,120.5135,119.793,119.8782,14493.0
2018-03-02 09:40:00,154.73,154.87,154.46,154.47,14980.0,119.8705,119.979,119.6613,119.6691,14980.0
2018-03-02 09:45:00,154.52,155.03,154.41,154.7,16204.0,119.7078,120.1029,119.6226,119.8473,16204.0
2018-03-02 09:50:00,154.7,154.94,154.42,154.42,11653.0,119.8473,120.0332,119.6303,119.6303,11653.0
2018-03-02 09:55:00,154.43,154.74,154.31,154.66,10349.0,119.6381,119.8782,119.5451,119.8163,10349.0
2018-03-02 10:00:00,154.62,154.8,154.55,154.63,11050.0,119.7853,119.9247,119.7311,119.793,11050.0
2018-03-02 10:05:00,154.57,154.57,153.87,154.25,17764.0,119.7465,119.7465,119.2042,119.4986,17764.0
2018-03-02 10:10:00,154.16,154.33,153.81,154.33,9338.0,119.4289,119.5606,119.1578,119.5606,9338.0
2018-03-02 10:15:00,154.28,154.34,153.83,154.05,14839.0,119.5219,119.5684,119.1733,119.3437,14839.0
2018-03-02 10:20:00,154.11,154.32,153.98,154.15,8868.0,119.3902,119.5529,119.2895,119.4212,8868.0
2018-03-02 10:25:00,154.24,154.57,154.21,154.41,5462.0,119.4909,119.7465,119.4676,119.6226,5462.0
2018-03-02 10:30:00,154.39,154.84,154.22,154.84,18028.0,119.6071,119.9557,119.4754,119.9557,18028.0
2018-03-02 10:35:00,154.86,154.9,154.64,154.84,11336.0,119.9712,120.0022,119.8008,119.9557,11336.0
2018-03-02 10:40:00,154.93,155.34,154.89,155.32,29937.0,120.0254,120.3431,119.9945,120.3276,29937.0
2018-03-02 10:45:00,155.43,155.53,155.25,155.51,15248.0,120.4128,120.4903,120.2733,120.4748,15248.0
2018-03-02 10:50:00,155.54,155.54,155.19,155.37,21972.0,120.498,120.498,120.2269,120.3663,21972.0
2018-03-02 10:55:00,155.32,155.57,155.32,155.46,14216.0,120.3276,120.5213,120.3276,120.436,14216.0
2018-03-02 11:00:00,155.44,155.57,155.39,155.52,16348.0,120.4205,120.5213,120.3818,120.4825,16348.0
2018-03-02 11:05:00,155.53,155.53,155.2,155.33,21475.0,120.4903,120.4903,120.2346,120.3353,21475.0
2018-03-02 11:10:00,155.34,155.52,155.26,155.42,11879.0,120.3431,120.4825,120.2811,120.405,11879.0
2018-03-02 11:15:00,155.45,155.61,155.2,155.34,8036.0,120.4283,120.5522,120.2346,120.3431,8036.0
2018-03-02 11:20:00,155.3,155.81,155.3,155.81,12258.0,120.3121,120.7072,120.3121,120.7072,12258.0
2018-03-02 11:25:00,155.88,156.33,155.87,156.1,10541.0,120.7614,121.11,120.7537,120.9318,10541.0
2018-03-02 11:30:00,156.14,156.33,156.03,156.15,19470.0,120.9628,121.11,120.8776,120.9706,19470.0
2018-03-02 11:35:00,156.18,156.2,155.99,156.2,15935.0,120.9938,121.0093,120.8466,121.0093,15935.0
2018-03-02 11:40:00,156.21,156.57,156.19,156.42,11669.0,121.0171,121.296,121.0016,121.1798,11669.0
2018-03-02 11:45:00,156.39,156.78,156.39,156.75,9989.0,121.1565,121.4586,121.1565,121.4354,9989.0
2018-03-02 11:50:00,156.81,156.96,156.6,156.83,23051.0,121.4819,121.5981,121.3192,121.4974,23051.0
2018-03-02 11:55:00,156.68,156.9,156.52,156.85,13563.0,121.3812,121.5516,121.2572,121.5129,13563.0
2018-03-02 12:00:00,156.85,156.94,156.68,156.69,15669.0,121.5129,121.5826,121.3812,121.3889,15669.0
2018-03-02 12:05:00,156.66,156.75,156.46,156.53,11387.0,121.3657,121.4354,121.2107,121.265,11387.0
2018-03-02 12:10:00,156.55,156.59,156.17,156.38,12838.0,121.2805,121.3115,120.9861,121.1488,12838.0
2018-03-02 12:15:00,156.4,156.49,156.2,156.36,15955.0,121.1643,121.234,121.0093,121.1333,15955.0
2018-03-02 12:20:00,156.39,156.65,156.27,156.65,10589.0,121.1565,121.3579,121.0635,121.3579,10589.0
2018-03-02 12:25:00,156.66,156.75,156.55,156.7,9150.0,121.3657,121.4354,121.2805,121.3967,9150.0
2018-03-02 12:30:00,156.72,156.87,156.68,156.72,13063.0,121.4122,121.5284,121.3812,121.4122,13063.0
2018-03-02 12:35:00,156.7,156.91,156.66,156.67,9038.0,121.3967,121.5594,121.3657,121.3734,9038.0
2018-03-02 12:40:00,156.63,156.88,156.62,156.75,10315.0,121.3424,121.5361,121.3347,121.4354,10315.0
2018-03-02 12:45:00,156.76,157.07,156.76,156.99,13511.0,121.4432,121.6833,121.4432,121.6213,13511.0
2018-03-02 12:50:00,157.0,157.36,156.97,157.31,6976.0,121.6291,121.908,121.6058,121.8692,6976.0
2018-03-02 12:55:00,157.39,157.4,157.13,157.23,10943.0,121.9312,121.939,121.7298,121.8073,10943.0
2018-03-02 13:00:00,157.27,157.27,157.06,157.18,11102.0,121.8383,121.8383,121.6756,121.7685,11102.0
2018-03-02 13:05:00,157.17,157.24,157.0,157.07,8276.0,121.7608,121.815,121.6291,121.6833,8276.0
2018-03-02 13:10:00,157.04,157.04,156.49,156.54,25635.0,121.6601,121.6601,121.234,121.2727,25635.0
2018-03-02 13:15:00,156.59,156.88,156.59,156.66,7340.0,121.3115,121.5361,121.3115,121.3657,7340.0
2018-03-02 13:20:00,156.68,156.76,156.47,156.48,7555.0,121.3812,121.4432,121.2185,121.2262,7555.0
2018-03-02 13:25:00,156.49,156.63,156.46,156.47,7919.0,121.234,121.3424,121.2107,121.2185,7919.0
2018-03-02 13:30:00,156.4,156.57,156.14,156.21,9630.0,121.1643,121.296,120.9628,121.0171,9630.0
2018-03-02 13:35:00,156.18,156.24,156.11,156.21,6173.0,120.9938,121.0403,120.9396,121.0171,6173.0
2018-03-02 13:40:00,156.27,156.47,156.26,156.46,18320.0,121.0635,121.2185,121.0558,121.2107,18320.0
2018-03-02 13:45:00,156.51,156.74,156.51,156.74,8541.0,121.2495,121.4277,121.2495,121.4277,8541.0
2018-03-02 13:50:00,156.79,156.85,156.62,156.69,10669.0,121.4664,121.5129,121.3347,121.3889,10669.0
2018-03-02 13:55:00,156.62,156.62,156.34,156.38,11576.0,121.3347,121.3347,121.1178,121.1488,11576.0
2018-03-02 14:00:00,156.44,156.79,156.38,156.71,8632.0,121.1952,121.4664,121.1488,121.4044,8632.0
2018-03-02 14:05:00,156.74,156.85,156.62,156.72,8043.0,121.4277,121.5129,121.3347,121.4122,8043.0
2018-03-02 14:10:00,156.76,157.03,156.76,156.9,9596.0,121.4432,121.6523,121.4432,121.5516,9596.0
2018-03-02 14:15:00,156.92,156.98,156.71,156.83,8389.0,121.5671,121.6136,121.4044,121.4974,8389.0
2018-03-02 14:20:00,156.86,156.87,156.59,156.64,7511.0,121.5206,121.5284,121.3115,121.3502,7511.0
2018-03-02 14:25:00,156.65,156.78,156.5,156.58,10156.0,121.3579,121.4586,121.2417,121.3037,10156.0
2018-03-02 14:30:00,156.61,156.63,156.21,156.25,17539.0,121.3269,121.3424,121.0171,121.0481,17539.0
2018-03-02 14:35:00,156.25,156.46,156.2,156.45,10167.0,121.0481,121.2107,121.0093,121.203,10167.0
2018-03-02 14:40:00,156.47,156.48,156.24,156.37,9170.0,121.2185,121.2262,121.0403,121.141,9170.0
2018-03-02 14:45:00,156.37,156.46,156.36,156.45,7721.0,121.141,121.2107,121.1333,121.203,7721.0
2018-03-02 14:50:00,156.46,156.66,156.43,156.5,28434.0,121.2107,121.3657,121.1875,121.2417,28434.0
2018-03-02 14:55:00,156.48,156.48,156.28,156.28,10000.0,121.2262,121.2262,121.0713,121.0713,10000.0
2018-03-02 15:00:00,156.24,156.28,156.0,156.11,11087.0,121.0403,121.0713,120.8544,120.9396,11087.0
2018-03-02 15:05:00,156.06,156.2,155.84,156.19,10405.0,120.9009,121.0093,120.7304,121.0016,10405.0
2018-03-02 15:10:00,156.24,156.28,156.01,156.2,11358.0,121.0403,121.0713,120.8621,121.0093,11358.0
2018-03-02 15:15:00,156.17,156.66,156.16,156.54,11000.0,120.9861,121.3657,120.9783,121.2727,11000.0
2018-03-02 15:20:00,156.54,156.6,156.45,156.54,8400.0,121.2727,121.3192,121.203,121.2727,8400.0
2018-03-02 15:25:00,156.58,156.73,156.47,156.63,10587.0,121.3037,121.4199,121.2185,121.3424,10587.0
2018-03-02 15:30:00,156.59,157.01,156.59,156.83,13355.0,121.3115,121.6368,121.3115,121.4974,13355.0
2018-03-02 15:35:00,156.84,157.31,156.83,157.3,15663.0,121.5051,121.8692,121.4974,121.8615,15663.0
2018-03-02 15:40:00,157.29,157.4,157.09,157.36,14221.0,121.8537,121.939,121.6988,121.908,14221.0
2018-03-02 15:45:00,157.41,157.41,157.04,157.26,30322.0,121.9467,121.9467,121.6601,121.8305,30322.0
2018-03-02 15:50:00,157.33,157.66,157.33,157.6,28744.0,121.8847,122.1404,121.8847,122.0939,28744.0
2018-03-02 15:55:00,157.61,157.82,157.36,157.4,104670.0,122.1017,122.2643,121.908,121.939,104670.0
2018-03-05 09:30:00,155.85,156.09,155.19,156.07,36361.0,120.7382,120.9241,120.2269,120.9086,36361.0
2018-03-05 09:35:00,155.89,156.18,155.6,155.94,10517.0,120.7692,120.9938,120.5445,120.8079,10517.0
2018-03-05 09:40:00,155.97,156.04,155.73,155.87,15932.0,120.8311,120.8854,120.6452,120.7537,15932.0
2018-03-05 09:45:00,155.83,155.85,155.06,155.06,8158.0,120.7227,120.7382,120.1262,120.1262,8158.0
2018-03-05 09:50:00,155.17,155.48,154.96,155.33,8055.0,120.2114,120.4515,120.0487,120.3353,8055.0
2018-03-05 09:55:00,155.44,155.55,155.18,155.25,14600.0,120.4205,120.5058,120.2191,120.2733,14600.0
2018-03-05 10:00:00,155.32,155.47,155.0,155.39,10227.0,120.3276,120.4438,120.0797,120.3818,10227.0
2018-03-05 10:05:00,155.46,155.58,155.34,155.36,13943.0,120.436,120.529,120.3431,120.3586,13943.0
2018-03-05 10:10:00,155.38,155.45,155.26,155.43,11419.0,120.3741,120.4283,120.2811,120.4128,11419.0
2018-03-05 10:15:00,155.47,155.63,155.41,155.58,9640.0,120.4438,120.5677,120.3973,120.529,9640.0
2018-03-05 10:20:00,155.53,155.8,155.53,155.8,7743.0,120.4903,120.6994,120.4903,120.6994,7743.0
2018-03-05 10:25:00,155.87,155.99,155.67,155.99,14379.0,120.7537,120.8466,120.5987,120.8466,14379.0
2018-03-05 10:30:00,156.05,156.18,155.96,156.0,10223.0,120.8931,120.9938,120.8234,120.8544,10223.0
2018-03-05 10:35:00,156.08,156.44,156.01,156.42,13851.0,120.9164,121.1952,120.8621,121.1798,13851.0
2018-03-05 10:40:00,156.43,156.5,156.28,156.47,8530.0,121.1875,121.2417,121.0713,121.2185,8530.0
2018-03-05 10:45:00,156.5,156.51,156.17,156.21,10245.0,121.2417,121.2495,120.9861,121.0171,10245.0
2018-03-05 10:50:00,156.29,156.48,156.08,156.45,12147.0,121.079,121.2262,120.9164,121.203,12147.0
2018-03-05 10:55:00,156.44,157.22,156.44,157.22,14082.0,121.1952,121.7995,121.1952,121.7995,14082.0
2018-03-05 11:00:00,157.16,157.59,157.14,157.47,25697.0,121.753,122.0862,121.7375,121.9932,25697.0
2018-03-05 11:05:00,157.44,157.79,157.28,157.68,10745.0,121.97,122.2411,121.846,122.1559,10745.0
2018-03-05 11:10:00,157.64,157.89,157.62,157.75,9686.0,122.1249,122.3186,122.1094,122.2101,9686.0
2018-03-05 11:15:00,157.7,157.85,157.63,157.79,12768.0,122.1714,122.2876,122.1171,122.2411,12768.0
2018-03-05 11:20:00,157.8,158.24,157.8,158.21,8710.0,122.2488,122.5897,122.2488,122.5665,8710.0
2018-03-05 11:25:00,158.18,158.28,158.08,158.13,5500.0,122.5432,122.6207,122.4658,122.5045,5500.0
2018-03-05 11:30:00,158.14,158.35,158.12,158.28,20200.0,122.5123,122.6749,122.4968,122.6207,20200.0
2018-03-05 11:35:00,158.25,158.43,158.16,158.43,8541.0,122.5975,122.7369,122.5277,122.7369,8541.0
2018-03-05 11:40:00,158.43,158.65,158.41,158.6,12464.0,122.7369,122.9074,122.7214,122.8686,12464.0
2018-03-05 11:45:00,158.64,158.75,158.5,158.5,6975.0,122.8996,122.9848,122.7911,122.7911,6975.0
2018-03-05 11:50:00,158.46,158.51,158.27,158.4,6967.0,122.7602,122.7989,122.613,122.7137,6967.0
2018-03-05 11:55:00,158.4,158.4,158.13,158.37,13303.0,122.7137,122.7137,122.5045,122.6904,13303.0
2018-03-05 12:00:00,158.47,158.65,158.37,158.65,7368.0,122.7679,122.9074,122.6904,122.9074,7368.0
2018-03-05 12:05:00,158.65,158.76,158.55,158.65,8545.0,122.9074,122.9926,122.8299,122.9074,8545.0
2018-03-05 12:10:00,158.68,158.78,158.4,158.44,9898.0,122.9306,123.0081,122.7137,122.7447,9898.0
2018-03-05 12:15:00,158.42,158.46,158.25,158.32,29247.0,122.7292,122.7602,122.5975,122.6517,29247.0
2018-03-05 12:20:00,158.27,158.33,158.0,158.19,8901.0,122.613,122.6594,122.4038,122.551,8901.0
2018-03-05 12:25:00,158.15,158.43,158.07,158.37,6653.0,122.52,122.7369,122.458,122.6904,6653.0
2018-03-05 12:30:00,158.42,158.51,158.19,158.19,12448.0,122.7292,122.7989,122.551,122.551,12448.0
2018-03-05 12:35:00,158.3,158.47,158.3,158.47,4600.0,122.6362,122.7679,122.6362,122.7679,4600.0
2018-03-05 12:40:00,158.5,158.64,158.45,158.56,7052.0,122.7911,122.8996,122.7524,122.8376,7052.0
2018-03-05 12:45:00,158.6,158.75,158.6,158.7,5623.0,122.8686,122.9848,122.8686,122.9461,5623.0
2018-03-05 12:50:00,158.72,158.85,158.71,158.83,8100.0,122.9616,123.0623,122.9538,123.0468,8100.0
2018-03-05 12:55:00,158.83,158.96,158.78,158.9,9588.0,123.0468,123.1475,123.0081,123.101,9588.0
2018-03-05 13:00:00,158.9,159.22,158.89,159.2,4556.0,123.101,123.3489,123.0933,123.3334,4556.0
2018-03-05 13:05:00,159.21,159.23,158.93,159.01,5044.0,123.3412,123.3567,123.1243,123.1862,5044.0
2018-03-05 13:10:00,159.02,159.21,159.02,159.08,4593.0,123.194,123.3412,123.194,123.2405,4593.0
2018-03-05 13:15:00,159.08,159.19,158.97,159.04,7088.0,123.2405,123.3257,123.1553,123.2095,7088.0
2018-03-05 13:20:00,159.06,159.3,159.06,159.29,5023.0,123.225,123.4109,123.225,123.4032,5023.0
2018-03-05 13:25:00,159.28,159.28,159.0,159.02,5431.0,123.3954,123.3954,123.1785,123.194,5431.0
2018-03-05 13:30:00,159.02,159.1,158.74,158.81,8005.0,123.194,123.256,122.9771,123.0313,8005.0
2018-03-05 13:35:00,158.86,159.19,158.86,159.05,7736.0,123.07,123.3257,123.07,123.2172,7736.0
2018-03-05 13:40:00,159.11,159.32,159.07,159.07,6100.0,123.2637,123.4264,123.2327,123.2327,6100.0
2018-03-05 13:45:00,159.11,159.17,158.82,158.96,9107.0,123.2637,123.3102,123.0391,123.1475,9107.0
2018-03-05 13:50:00,158.96,159.17,158.9,159.06,7734.0,123.1475,123.3102,123.101,123.225,7734.0
2018-03-05 13:55:00,159.15,159.33,159.13,159.3,6174.0,123.2947,123.4342,123.2792,123.4109,6174.0
2018-03-05 14:00:00,159.35,159.46,159.29,159.29,7757.0,123.4496,123.5349,123.4032,123.4032,7757.0
2018-03-05 14:05:00,159.23,159.36,159.08,159.33,12805.0,123.3567,123.4574,123.2405,123.4342,12805.0
2018-03-05 14:10:00,159.3,159.3,158.85,158.92,14656.0,123.4109,123.4109,123.0623,123.1165,14656.0
2018-03-05 14:15:00,158.92,159.2,158.83,158.83,16026.0,123.1165,123.3334,123.0468,123.0468,16026.0
2018-03-05 14:20:00,158.86,159.0,158.8,158.95,9000.0,123.07,123.1785,123.0236,123.1398,9000.0
2018-03-05 14:25:00,159.0,159.19,159.0,159.01,6172.0,123.1785,123.3257,123.1785,123.1862,6172.0
2018-03-05 14:30:00,159.01,159.24,159.01,159.14,7842.0,123.1862,123.3644,123.1862,123.287,7842.0
2018-03-05 14:35:00,159.13,159.21,158.86,159.19,14876.0,123.2792,123.3412,123.07,123.3257,14876.0
2018-03-05 14:40:00,159.18,159.28,159.11,159.18,10274.0,123.3179,123.3954,123.2637,123.3179,10274.0
2018-03-05 14:45:00,159.21,159.24,159.08,159.18,17011.0,123.3412,123.3644,123.2405,123.3179,17011.0
2018-03-05 14:50:00,159.16,159.21,159.03,159.07,10085.0,123.3025,123.3412,123.2017,123.2327,10085.0
2018-03-05 14:55:00,159.08,159.29,159.04,159.23,15868.0,123.2405,123.4032,123.2095,123.3567,15868.0
2018-03-05 15:00:00,159.23,159.48,159.2,159.48,20043.0,123.3567,123.5504,123.3334,123.5504,20043.0
2018-03-05 15:05:00,159.48,159.66,159.18,159.23,18018.0,123.5504,123.6898,123.3179,123.3567,18018.0
2018-03-05 15:10:00,159.24,159.3,159.11,159.15,14432.0,123.3644,123.4109,123.2637,123.2947,14432.0
2018-03-05 15:15:00,159.14,159.18,158.9,159.18,17058.0,123.287,123.3179,123.101,123.3179,17058.0
2018-03-05 15:20:00,159.19,159.32,159.11,159.23,16346.0,123.3257,123.4264,123.2637,123.3567,16346.0
2018-03-05 15:25:00,159.23,159.23,158.92,158.96,19721.0,123.3567,123.3567,123.1165,123.1475,19721.0
2018-03-05 15:30:00,158.96,159.18,158.91,159.14,18869.0,123.1475,123.3179,123.1088,123.287,18869.0
2018-03-05 15:35:00,159.11,159.22,159.08,159.14,18799.0,123.2637,123.3489,123.2405,123.287,18799.0
2018-03-05 15:40:00,159.17,159.4,159.08,159.32,31734.0,123.3102,123.4884,123.2405,123.4264,31734.0
2018-03-05 15:45:00,159.3,159.33,159.09,159.09,31926.0,123.4109,123.4342,123.2482,123.2482,31926.0
2018-03-05 15:50:00,159.04,159.08,158.85,158.88,48996.0,123.2095,123.2405,123.0623,123.0855,48996.0
2018-03-05 15:55:00,158.89,159.04,158.64,158.71,129213.0,123.0933,123.2095,122.8996,122.9538,129213.0
2018-03-06 09:30:00,159.04,159.27,158.61,158.93,46160.0,123.2095,123.3877,122.8764,123.1243,46160.0
2018-03-06 09:35:00,158.91,158.91,158.39,158.49,29258.0,123.1088,123.1088,122.7059,122.7834,29258.0
2018-03-06 09:40:00,158.49,158.86,158.2,158.2,17938.0,122.7834,123.07,122.5587,122.5587,17938.0
2018-03-06 09:45:00,158.19,158.33,157.83,157.87,14684.0,122.551,122.6594,122.2721,122.3031,14684.0
2018-03-06 09:50:00,157.94,158.19,157.85,158.19,11680.0,122.3573,122.551,122.2876,122.551,11680.0
2018-03-06 09:55:00,158.24,158.37,157.79,157.89,23187.0,122.5897,122.6904,122.2411,122.3186,23187.0
2018-03-06 10:00:00,157.75,158.08,157.51,157.68,11548.0,122.2101,122.4658,122.0242,122.1559,11548.0
2018-03-06 10:05:00,157.56,157.84,157.51,157.57,9491.0,122.0629,122.2798,122.0242,122.0707,9491.0
2018-03-06 10:10:00,157.55,157.69,157.23,157.6,19231.0,122.0552,122.1636,121.8073,122.0939,19231.0
2018-03-06 10:15:00,157.67,158.11,157.67,158.11,9021.0,122.1481,122.489,122.1481,122.489,9021.0
2018-03-06 10:20:00,158.02,158.37,157.8,158.27,10045.0,122.4193,122.6904,122.2488,122.613,10045.0
2018-03-06 10:25:00,158.27,158.51,158.27,158.37,34240.0,122.613,122.7989,122.613,122.6904,34240.0
2018-03-06 10:30:00,158.43,158.58,158.31,158.38,8669.0,122.7369,122.8531,122.644,122.6982,8669.0
2018-03-06 10:35:00,158.32,158.55,158.23,158.44,14500.0,122.6517,122.8299,122.582,122.7447,14500.0
2018-03-06 10:40:00,158.43,158.43,158.03,158.35,12030.0,122.7369,122.7369,122.427,122.6749,12030.0
2018-03-06 10:45:00,158.28,158.28,157.75,157.75,12490.0,122.6207,122.6207,122.2101,122.2101,12490.0
2018-03-06 10:50:00,157.67,157.81,157.35,157.42,14423.0,122.1481,122.2566,121.9002,121.9545,14423.0
2018-03-06 10:55:00,157.48,157.64,157.2,157.28,12300.0,122.0009,122.1249,121.784,121.846,12300.0
2018-03-06 11:00:00,157.29,157.68,157.24,157.62,6347.0,121.8537,122.1559,121.815,122.1094,6347.0
2018-03-06 11:05:00,157.62,157.85,157.6,157.8,6100.0,122.1094,122.2876,122.0939,122.2488,6100.0
2018-03-06 11:10:00,157.79,157.99,157.67,157.92,9971.0,122.2411,122.396,122.1481,122.3418,9971.0
2018-03-06 11:15:00,157.96,158.12,157.79,158.11,7748.0,122.3728,122.4968,122.2411,122.489,7748.0
2018-03-06 11:20:00,158.05,158.1,157.77,157.84,6700.0,122.4425,122.4813,122.2256,122.2798,6700.0
2018-03-06 11:25:00,157.75,158.05,157.7,157.99,4306.0,122.2101,122.4425,122.1714,122.396,4306.0
2018-03-06 11:30:00,158.1,158.15,157.91,158.08,6881.0,122.4813,122.52,122.3341,122.4658,6881.0
2018-03-06 11:35:00,158.16,158.3,158.11,158.13,8106.0,122.5277,122.6362,122.489,122.5045,8106.0
2018-03-06 11:40:00,158.09,158.36,158.02,158.3,7905.0,122.4735,122.6827,122.4193,122.6362,7905.0
2018-03-06 11:45:00,158.25,158.38,158.22,158.34,3895.0,122.5975,122.6982,122.5742,122.6672,3895.0
2018-03-06 11:50:00,158.36,158.39,158.25,158.32,6762.0,122.6827,122.7059,122.5975,122.6517,6762.0
2018-03-06 11:55:00,158.39,158.63,158.34,158.61,4394.0,122.7059,122.8919,122.6672,122.8764,4394.0
2018-03-06 12:00:00,158.67,158.74,158.58,158.62,7196.0,122.9228,122.9771,122.8531,122.8841,7196.0
2018-03-06 12:05:00,158.66,158.66,158.54,158.56,5224.0,122.9151,122.9151,122.8221,122.8376,5224.0
2018-03-06 12:10:00,158.62,158.85,158.61,158.84,3185.0,122.8841,123.0623,122.8764,123.0545,3185.0
2018-03-06 12:15:00,158.83,158.91,158.71,158.85,14070.0,123.0468,123.1088,122.9538,123.0623,14070.0
2018-03-06 12:20:00,158.84,158.9,158.5,158.58,6615.0,123.0545,123.101,122.7911,122.8531,6615.0
2018-03-06 12:25:00,158.6,158.69,158.41,158.41,3647.0,122.8686,122.9383,122.7214,122.7214,3647.0
2018-03-06 12:30:00,158.44,158.54,158.39,158.54,6600.0,122.7447,122.8221,122.7059,122.8221,6600.0
2018-03-06 12:35:00,158.55,158.65,158.44,158.51,4751.0,122.8299,122.9074,122.7447,122.7989,4751.0
2018-03-06 12:40:00,158.52,158.92,158.46,158.85,5355.0,122.8066,123.1165,122.7602,123.0623,5355.0
2018-03-06 12:45:00,158.93,159.06,158.86,159.01,4750.0,123.1243,123.225,123.07,123.1862,4750.0
2018-03-06 12:50:00,159.14,159.4,159.14,159.21,5514.0,123.287,123.4884,123.287,123.3412,5514.0
2018-03-06 12:55:00,159.21,159.61,159.21,159.59,8988.0,123.3412,123.6511,123.3412,123.6356,8988.0
2018-03-06 13:00:00,159.55,159.67,159.52,159.52,7727.0,123.6046,123.6976,123.5813,123.5813,7727.0
2018-03-06 13:05:00,159.54,159.79,159.52,159.61,17567.0,123.5968,123.7905,123.5813,123.6511,17567.0
2018-03-06 13:10:00,159.65,159.85,159.65,159.7,10374.0,123.6821,123.837,123.6821,123.7208,10374.0
2018-03-06 13:15:00,159.73,159.75,159.51,159.51,10611.0,123.744,123.7595,123.5736,123.5736,10611.0
2018-03-06 13:20:00,159.52,159.59,159.43,159.56,3502.0,123.5813,123.6356,123.5116,123.6123,3502.0
2018-03-06 13:25:00,159.56,159.64,159.49,159.49,1800.0,123.6123,123.6743,123.5581,123.5581,1800.0
2018-03-06 13:30:00,159.44,159.59,159.36,159.47,4595.0,123.5194,123.6356,123.4574,123.5426,4595.0
2018-03-06 13:35:00,159.48,159.49,159.36,159.36,4800.0,123.5504,123.5581,123.4574,123.4574,4800.0
2018-03-06 13:40:00,159.35,159.41,159.23,159.23,4741.0,123.4496,123.4961,123.3567,123.3567,4741.0
2018-03-06 13:45:00,159.3,159.3,158.91,159.03,7072.0,123.4109,123.4109,123.1088,123.2017,7072.0
2018-03-06 13:50:00,159.1,159.2,159.1,159.17,1800.0,123.256,123.3334,123.256,123.3102,1800.0
2018-03-06 13:55:00,159.13,159.16,158.99,159.13,9019.0,123.2792,123.3025,123.1708,123.2792,9019.0
2018-03-06 14:00:00,159.13,159.21,159.03,159.1,9220.0,123.2792,123.3412,123.2017,123.256,9220.0
2018-03-06 14:05:00,159.08,159.11,158.96,159.11,9978.0,123.2405,123.2637,123.1475,123.2637,9978.0
2018-03-06 14:10:00,159.09,159.16,159.01,159.15,7739.0,123.2482,123.3025,123.1862,123.2947,7739.0
2018-03-06 14:15:00,159.11,159.18,159.02,159.11,6928.0,123.2637,123.3179,123.194,123.2637,6928.0
2018-03-06 14:20:00,159.1,159.24,159.1,159.21,7957.0,123.256,123.3644,123.256,123.3412,7957.0
2018-03-06 14:25:00,159.15,159.22,159.12,159.13,5593.0,123.2947,123.3489,123.2715,123.2792,5593.0
2018-03-06 14:30:00,159.14,159.25,159.1,159.24,7200.0,123.287,123.3722,123.256,123.3644,7200.0
2018-03-06 14:35:00,159.22,159.35,159.2,159.35,7631.0,123.3489,123.4496,123.3334,123.4496,7631.0
2018-03-06 14:40:00,159.31,159.5,159.31,159.5,7241.0,123.4187,123.5659,123.4187,123.5659,7241.0
2018-03-06 14:45:00,159.46,159.67,159.39,159.61,10129.0,123.5349,123.6976,123.4806,123.6511,10129.0
2018-03-06 14:50:00,159.58,159.63,159.51,159.51,6150.0,123.6278,123.6666,123.5736,123.5736,6150.0
2018-03-06 14:55:00,159.51,159.56,159.26,159.3,11198.0,123.5736,123.6123,123.3799,123.4109,11198.0
2018-03-06 15:00:00,159.26,159.46,159.18,159.24,9894.0,123.3799,123.5349,123.3179,123.3644,9894.0
2018-03-06 15:05:00,159.26,159.45,159.24,159.38,8103.0,123.3799,123.5271,123.3644,123.4729,8103.0
2018-03-06 15:10:00,159.4,159.4,159.21,159.21,8375.0,123.4884,123.4884,123.3412,123.3412,8375.0
2018-03-06 15:15:00,159.24,159.29,159.03,159.13,13184.0,123.3644,123.4032,123.2017,123.2792,13184.0
2018-03-06 15:20:00,159.09,159.2,159.07,159.09,7027.0,123.2482,123.3334,123.2327,123.2482,7027.0
2018-03-06 15:25:00,159.07,159.3,158.97,159.23,10115.0,123.2327,123.4109,123.1553,123.3567,10115.0
2018-03-06 15:30:00,159.26,159.35,159.2,159.26,8700.0,123.3799,123.4496,123.3334,123.3799,8700.0
2018-03-06 15:35:00,159.25,159.31,159.17,159.19,11308.0,123.3722,123.4187,123.3102,123.3257,11308.0
2018-03-06 15:40:00,159.21,159.33,159.17,159.26,15134.0,123.3412,123.4342,123.3102,123.3799,15134.0
2018-03-06 15:45:00,159.2,159.34,158.97,159.06,24761.0,123.3334,123.4419,123.1553,123.225,24761.0
2018-03-06 15:50:00,159.05,159.27,159.04,159.16,24759.0,123.2172,123.3877,123.2095,123.3025,24759.0
2018-03-06 15:55:00,159.11,159.36,159.07,159.35,49348.0,123.2637,123.4574,123.2327,123.4496,49348.0
2018-03-07 09:30:00,157.31,158.61,157.01,158.45,25752.0,121.8692,122.8764,121.6368,122.7524,25752.0
2018-03-07 09:35:00,158.4,158.78,158.34,158.57,8267.0,122.7137,123.0081,122.6672,122.8454,8267.0
2018-03-07 09:40:00,158.56,158.68,158.37,158.4,13565.0,122.8376,122.9306,122.6904,122.7137,13565.0
2018-03-07 09:45:00,158.43,158.53,158.01,158.11,12936.0,122.7369,122.8144,122.4115,122.489,12936.0
2018-03-07 09:50:00,158.16,158.48,158.16,158.44,5356.0,122.5277,122.7757,122.5277,122.7447,5356.0
2018-03-07 09:55:00,158.34,158.53,158.29,158.48,7150.0,122.6672,122.8144,122.6285,122.7757,7150.0
2018-03-07 10:00:00,158.44,158.92,158.39,158.77,16006.0,122.7447,123.1165,122.7059,123.0003,16006.0
2018-03-07 10:05:00,158.82,158.86,158.6,158.72,7559.0,123.0391,123.07,122.8686,122.9616,7559.0
2018-03-07 10:10:00,158.74,159.0,158.73,158.87,8513.0,122.9771,123.1785,122.9693,123.0778,8513.0
2018-03-07 10:15:00,158.89,159.12,158.89,159.07,10525.0,123.0933,123.2715,123.0933,123.2327,10525.0
2018-03-07 10:20:00,159.05,159.41,159.02,159.4,22063.0,123.2172,123.4961,123.194,123.4884,22063.0
2018-03-07 10:25:00,159.4,159.66,159.39,159.5,10395.0,123.4884,123.6898,123.4806,123.5659,10395.0
2018-03-07 10:30:00,159.48,159.73,159.44,159.73,16094.0,123.5504,123.744,123.5194,123.744,16094.0
2018-03-07 10:35:00,159.82,159.86,159.45,159.48,9150.0,123.8138,123.8447,123.5271,123.5504,9150.0
2018-03-07 10:40:00,159.52,159.72,159.46,159.69,7283.0,123.5813,123.7363,123.5349,123.713,7283.0
2018-03-07 10:45:00,159.71,159.76,159.5,159.57,6825.0,123.7285,123.7673,123.5659,123.6201,6825.0
2018-03-07 10:50:00,159.6,159.68,159.48,159.57,4400.0,123.6433,123.7053,123.5504,123.6201,4400.0
2018-03-07 10:55:00,159.57,159.57,159.29,159.43,12987.0,123.6201,123.6201,123.4032,123.5116,12987.0
2018-03-07 11:00:00,159.38,159.44,159.01,159.01,5864.0,123.4729,123.5194,123.1862,123.1862,5864.0
2018-03-07 11:05:00,159.06,159.09,158.93,158.96,3705.0,123.225,123.2482,123.1243,123.1475,3705.0
2018-03-07 11:10:00,158.96,159.34,158.96,159.34,13179.0,123.1475,123.4419,123.1475,123.4419,13179.0
2018-03-07 11:15:00,159.34,159.34,159.05,159.05,12036.0,123.4419,123.4419,123.2172,123.2172,12036.0
2018-03-07 11:20:00,158.98,159.02,158.9,159.02,4421.0,123.163,123.194,123.101,123.194,4421.0
2018-03-07 11:25:00,159.01,159.24,159.0,159.12,13844.0,123.1862,123.3644,123.1785,123.2715,13844.0
2018-03-07 11:30:00,159.13,159.34,159.06,159.29,33895.0,123.2792,123.4419,123.225,123.4032,33895.0
2018-03-07 11:35:00,159.3,159.42,159.25,159.34,6883.0,123.4109,123.5039,123.3722,123.4419,6883.0
2018-03-07 11:40:00,159.35,159.36,159.07,159.09,6650.0,123.4496,123.4574,123.2327,123.2482,6650.0
2018-03-07 11:45:00,159.09,159.1,158.86,158.87,11479.0,123.2482,123.256,123.07,123.0778,11479.0
2018-03-07 11:50:00,158.87,158.94,158.75,158.75,10607.0,123.0778,123.132,122.9848,122.9848,10607.0
2018-03-07 11:55:00,158.7,158.79,158.43,158.46,14641.0,122.9461,123.0158,122.7369,122.7602,14641.0
2018-03-07 12:00:00,158.46,158.6,158.24,158.27,9296.0,122.7602,122.8686,122.5897,122.613,9296.0
2018-03-07 12:05:00,158.32,158.63,158.32,158.43,10144.0,122.6517,122.8919,122.6517,122.7369,10144.0
2018-03-07 12:10:00,158.43,158.43,158.11,158.29,7376.0,122.7369,122.7369,122.489,122.6285,7376.0
2018-03-07 12:15:00,158.26,158.5,158.19,158.43,8550.0,122.6052,122.7911,122.551,122.7369,8550.0
2018-03-07 12:20:00,158.42,158.47,158.18,158.26,6100.0,122.7292,122.7679,122.5432,122.6052,6100.0
2018-03-07 12:25:00,158.25,158.53,158.25,158.41,6000.0,122.5975,122.8144,122.5975,122.7214,6000.0
2018-03-07 12:30:00,158.37,158.46,158.3,158.46,6952.0,122.6904,122.7602,122.6362,122.7602,6952.0
2018-03-07 12:35:00,158.49,158.49,158.15,158.24,12175.0,122.7834,122.7834,122.52,122.5897,12175.0
2018-03-07 12:40:00,158.21,158.28,158.0,158.25,10983.0,122.5665,122.6207,122.4038,122.5975,10983.0
2018-03-07 12:45:00,158.23,158.32,158.13,158.22,8718.0,122.582,122.6517,122.5045,122.5742,8718.0
2018-03-07 12:50:00,158.22,158.28,158.14,158.14,6322.0,122.5742,122.6207,122.5123,122.5123,6322.0
2018-03-07 12:55:00,158.17,158.35,158.17,158.32,12424.0,122.5355,122.6749,122.5355,122.6517,12424.0
2018-03-07 13:00:00,158.22,158.22,157.92,157.92,7875.0,122.5742,122.5742,122.3418,122.3418,7875.0
2018-03-07 13:05:00,157.89,157.89,157.63,157.63,9587.0,122.3186,122.3186,122.1171,122.1171,9587.0
2018-03-07 13:10:00,157.67,157.78,157.61,157.76,4595.0,122.1481,122.2334,122.1017,122.2179,4595.0
2018-03-07 13:15:00,157.73,157.97,157.56,157.97,8464.0,122.1946,122.3806,122.0629,122.3806,8464.0
2018-03-07 13:20:00,157.89,157.99,157.81,157.9,5923.0,122.3186,122.396,122.2566,122.3263,5923.0
2018-03-07 13:25:00,157.92,158.19,157.91,158.12,8900.0,122.3418,122.551,122.3341,122.4968,8900.0
2018-03-07 13:30:00,158.33,158.45,158.18,158.2,5408.0,122.6594,122.7524,122.5432,122.5587,5408.0
2018-03-07 13:35:00,158.23,158.41,158.15,158.33,5604.0,122.582,122.7214,122.52,122.6594,5604.0
2018-03-07 13:40:00,158.29,158.35,158.23,158.26,3510.0,122.6285,122.6749,122.582,122.6052,3510.0
2018-03-07 13:45:00,158.25,158.51,158.25,158.45,4294.0,122.5975,122.7989,122.5975,122.7524,4294.0
2018-03-07 13:50:00,158.52,158.65,158.46,158.65,5909.0,122.8066,122.9074,122.7602,122.9074,5909.0
2018-03-07 13:55:00,158.62,158.66,158.56,158.6,3301.0,122.8841,122.9151,122.8376,122.8686,3301.0
2018-03-07 14:00:00,158.63,158.84,158.53,158.77,13623.0,122.8919,123.0545,122.8144,123.0003,13623.0
2018-03-07 14:05:00,158.77,158.77,158.64,158.74,3368.0,123.0003,123.0003,122.8996,122.9771,3368.0
2018-03-07 14:10:00,158.82,159.07,158.82,159.07,6030.0,123.0391,123.2327,123.0391,123.2327,6030.0
2018-03-07 14:15:00,159.1,159.11,158.92,158.99,6300.0,123.256,123.2637,123.1165,123.1708,6300.0
2018-03-07 14:20:00,158.98,159.03,158.85,158.9,7182.0,123.163,123.2017,123.0623,123.101,7182.0
2018-03-07 14:25:00,158.89,158.98,158.75,158.75,6176.0,123.0933,123.163,122.9848,122.9848,6176.0
2018-03-07 14:30:00,158.76,158.95,158.76,158.91,6109.0,122.9926,123.1398,122.9926,123.1088,6109.0
2018-03-07 14:35:00,158.91,159.1,158.9,158.99,4520.0,123.1088,123.256,123.101,123.1708,4520.0
2018-03-07 14:40:00,159.0,159.12,159.0,159.06,5642.0,123.1785,123.2715,123.1785,123.225,5642.0
2018-03-07 14:45:00,159.02,159.09,158.96,159.09,4344.0,123.194,123.2482,123.1475,123.2482,4344.0
2018-03-07 14:50:00,159.14,159.26,158.86,158.86,8151.0,123.287,123.3799,123.07,123.07,8151.0
2018-03-07 14:55:00,158.85,158.94,158.76,158.82,7869.0,123.0623,123.132,122.9926,123.0391,7869.0
2018-03-07 15:00:00,158.84,159.1,158.83,159.02,7538.0,123.0545,123.256,123.0468,123.194,7538.0
2018-03-07 15:05:00,159.03,159.37,159.03,159.17,11937.0,123.2017,123.4651,123.2017,123.3102,11937.0
2018-03-07 15:10:00,159.22,159.3,159.11,159.11,8498.0,123.3489,123.4109,123.2637,123.2637,8498.0
2018-03-07 15:15:00,159.09,159.18,158.99,159.15,9709.0,123.2482,123.3179,123.1708,123.2947,9709.0
2018-03-07 15:20:00,159.09,159.12,158.95,159.11,8251.0,123.2482,123.2715,123.1398,123.2637,8251.0
2018-03-07 15:25:00,159.18,159.32,159.12,159.28,5061.0,123.3179,123.4264,123.2715,123.3954,5061.0
2018-03-07 15:30:00,159.29,159.56,159.26,159.54,17154.0,123.4032,123.6123,123.3799,123.5968,17154.0
2018-03-07 15:35:00,159.55,159.76,159.55,159.72,8762.0,123.6046,123.7673,123.6046,123.7363,8762.0
2018-03-07 15:40:00,159.74,159.92,159.74,159.9,7972.0,123.7518,123.8912,123.7518,123.8757,7972.0
2018-03-07 15:45:00,159.9,160.08,159.81,159.81,30124.0,123.8757,124.0152,123.806,123.806,30124.0
2018-03-07 15:50:00,159.84,159.86,159.52,159.64,21543.0,123.8293,123.8447,123.5813,123.6743,21543.0
2018-03-07 15:55:00,159.61,159.73,159.54,159.65,70531.0,123.6511,123.744,123.5968,123.6821,70531.0
2018-03-08 09:30:00,159.96,160.39,159.7,160.3,19573.0,123.9222,124.2553,123.7208,124.1856,19573.0
2018-03-08 09:35:00,160.35,160.35,159.67,159.7,13664.0,124.2244,124.2244,123.6976,123.7208,13664.0
2018-03-08 09:40:00,159.74,159.87,159.51,159.74,12252.0,123.7518,123.8525,123.5736,123.7518,12252.0
2018-03-08 09:45:00,159.78,159.89,159.37,159.37,9500.0,123.7828,123.868,123.4651,123.4651,9500.0
2018-03-08 09:50:00,159.38,159.41,159.13,159.15,13450.0,123.4729,123.4961,123.2792,123.2947,13450.0
2018-03-08 09:55:00,159.21,159.21,158.65,158.87,9884.0,123.3412,123.3412,122.9074,123.0778,9884.0
2018-03-08 10:00:00,158.92,159.22,158.72,158.78,13337.0,123.1165,123.3489,122.9616,123.0081,13337.0
2018-03-08 10:05:00,158.85,158.88,158.69,158.81,9163.0,123.0623,123.0855,122.9383,123.0313,9163.0
2018-03-08 10:10:00,158.81,158.92,158.74,158.79,7458.0,123.0313,123.1165,122.9771,123.0158,7458.0
2018-03-08 10:15:00,158.79,158.79,158.5,158.64,6735.0,123.0158,123.0158,122.7911,122.8996,6735.0
2018-03-08 10:20:00,158.63,158.73,158.54,158.54,9431.0,122.8919,122.9693,122.8221,122.8221,9431.0
2018-03-08 10:25:00,158.5,158.53,158.0,158.0,13122.0,122.7911,122.8144,122.4038,122.4038,13122.0
2018-03-08 10:30:00,157.95,158.02,157.86,157.91,15816.0,122.3651,122.4193,122.2953,122.3341,15816.0
2018-03-08 10:35:00,157.93,157.93,157.38,157.53,11629.0,122.3496,122.3496,121.9235,122.0397,11629.0
2018-03-08 10:40:00,157.45,157.99,157.45,157.99,6095.0,121.9777,122.396,121.9777,122.396,6095.0
2018-03-08 10:45:00,157.99,158.02,157.84,157.89,11000.0,122.396,122.4193,122.2798,122.3186,11000.0
2018-03-08 10:50:00,157.85,158.27,157.8,158.27,11285.0,122.2876,122.613,122.2488,122.613,11285.0
2018-03-08 10:55:00,158.21,158.28,158.03,158.05,6792.0,122.5665,122.6207,122.427,122.4425,6792.0
2018-03-08 11:00:00,158.05,158.25,158.01,158.21,7247.0,122.4425,122.5975,122.4115,122.5665,7247.0
2018-03-08 11:05:00,158.21,158.34,158.16,158.31,11574.0,122.5665,122.6672,122.5277,122.644,11574.0
2018-03-08 11:10:00,158.32,158.64,158.26,158.63,9291.0,122.6517,122.8996,122.6052,122.8919,9291.0
2018-03-08 11:15:00,158.75,158.79,158.62,158.63,10275.0,122.9848,123.0158,122.8841,122.8919,10275.0
2018-03-08 11:20:00,158.64,158.78,158.55,158.56,5785.0,122.8996,123.0081,122.8299,122.8376,5785.0
2018-03-08 11:25:00,158.64,158.64,158.4,158.42,7400.0,122.8996,122.8996,122.7137,122.7292,7400.0
2018-03-08 11:30:00,158.42,158.48,158.25,158.25,4954.0,122.7292,122.7757,122.5975,122.5975,4954.0
2018-03-08 11:35:00,158.33,158.37,158.19,158.21,7424.0,122.6594,122.6904,122.551,122.5665,7424.0
2018-03-08 11:40:00,158.16,158.24,158.07,158.14,16073.0,122.5277,122.5897,122.458,122.5123,16073.0
2018-03-08 11:45:00,158.2,158.37,158.15,158.36,7457.0,122.5587,122.6904,122.52,122.6827,7457.0
2018-03-08 11:50:00,158.31,158.35,158.17,158.25,4600.0,122.644,122.6749,122.5355,122.5975,4600.0
2018-03-08 11:55:00,158.28,158.44,158.25,158.41,8707.0,122.6207,122.7447,122.5975,122.7214,8707.0
2018-03-08 12:00:00,158.4,158.5,158.24,158.27,6298.0,122.7137,122.7911,122.5897,122.613,6298.0
2018-03-08 12:05:00,158.28,158.28,157.92,157.92,4310.0,122.6207,122.6207,122.3418,122.3418,4310.0
2018-03-08 12:10:00,157.92,157.92,157.78,157.85,7710.0,122.3418,122.3418,122.2334,122.2876,7710.0
2018-03-08 12:15:00,157.92,158.17,157.89,158.06,6056.0,122.3418,122.5355,122.3186,122.4503,6056.0
2018-03-08 12:20:00,158.12,158.12,157.91,157.92,4605.0,122.4968,122.4968,122.3341,122.3418,4605.0
2018-03-08 12:25:00,157.92,158.26,157.92,158.18,6356.0,122.3418,122.6052,122.3418,122.5432,6356.0
2018-03-08 12:30:00,158.22,158.3,158.12,158.15,5803.0,122.5742,122.6362,122.4968,122.52,5803.0
2018-03-08 12:35:00,158.12,158.17,157.98,158.1,5499.0,122.4968,122.5355,122.3883,122.4813,5499.0
2018-03-08 12:40:00,158.03,158.24,158.03,158.21,4287.0,122.427,122.5897,122.427,122.5665,4287.0
2018-03-08 12:45:00,158.26,158.44,158.26,158.44,3400.0,122.6052,122.7447,122.6052,122.7447,3400.0
2018-03-08 12:50:00,158.47,158.47,157.91,157.91,6846.0,122.7679,122.7679,122.3341,122.3341,6846.0
2018-03-08 12:55:00,158.01,158.05,157.92,158.01,4700.0,122.4115,122.4425,122.3418,122.4115,4700.0
2018-03-08 13:00:00,158.02,158.05,157.84,158.02,6300.0,122.4193,122.4425,122.2798,122.4193,6300.0
2018-03-08 13:05:00,158.01,158.14,157.94,158.14,7105.0,122.4115,122.5123,122.3573,122.5123,7105.0
2018-03-08 13:10:00,158.15,158.22,158.04,158.13,3600.0,122.52,122.5742,122.4348,122.5045,3600.0
2018-03-08 13:15:00,158.09,158.14,157.94,157.95,4023.0,122.4735,122.5123,122.3573,122.3651,4023.0
2018-03-08 13:20:00,157.96,157.99,157.74,157.77,4200.0,122.3728,122.396,122.2024,122.2256,4200.0
2018-03-08 13:25:00,157.72,157.73,157.57,157.69,11800.0,122.1869,122.1946,122.0707,122.1636,11800.0
2018-03-08 13:30:00,157.69,157.92,157.64,157.91,4958.0,122.1636,122.3418,122.1249,122.3341,4958.0
2018-03-08 13:35:00,157.95,158.01,157.89,158.0,7200.0,122.3651,122.4115,122.3186,122.4038,7200.0
2018-03-08 13:40:00,157.97,158.09,157.93,157.95,6952.0,122.3806,122.4735,122.3496,122.3651,6952.0
2018-03-08 13:45:00,157.91,158.16,157.87,157.99,13366.0,122.3341,122.5277,122.3031,122.396,13366.0
2018-03-08 13:50:00,158.03,158.2,158.0,158.2,12447.0,122.427,122.5587,122.4038,122.5587,12447.0
2018-03-08 13:55:00,158.2,158.46,158.2,158.36,16762.0,122.5587,122.7602,122.5587,122.6827,16762.0
2018-03-08 14:00:00,158.45,158.49,158.33,158.34,4637.0,122.7524,122.7834,122.6594,122.6672,4637.0
2018-03-08 14:05:00,158.38,158.38,158.25,158.25,1900.0,122.6982,122.6982,122.5975,122.5975,1900.0
2018-03-08 14:10:00,158.21,158.28,158.21,158.22,4063.0,122.5665,122.6207,122.5665,122.5742,4063.0
2018-03-08 14:15:00,158.23,158.36,158.23,158.35,3154.0,122.582,122.6827,122.582,122.6749,3154.0
2018-03-08 14:20:00,158.37,158.56,158.36,158.52,4846.0,122.6904,122.8376,122.6827,122.8066,4846.0
2018-03-08 14:25:00,158.51,158.68,158.51,158.66,10138.0,122.7989,122.9306,122.7989,122.9151,10138.0
2018-03-08 14:30:00,158.65,158.84,158.54,158.84,5087.0,122.9074,123.0545,122.8221,123.0545,5087.0
2018-03-08 14:35:00,158.84,158.89,158.79,158.89,2500.0,123.0545,123.0933,123.0158,123.0933,2500.0
2018-03-08 14:40:00,158.89,158.91,158.79,158.91,4233.0,123.0933,123.1088,123.0158,123.1088,4233.0
2018-03-08 14:45:00,158.94,159.11,158.93,159.04,3437.0,123.132,123.2637,123.1243,123.2095,3437.0
2018-03-08 14:50:00,159.09,159.21,159.09,159.18,3493.0,123.2482,123.3412,123.2482,123.3179,3493.0
2018-03-08 14:55:00,159.14,159.27,159.14,159.27,6581.0,123.287,123.3877,123.287,123.3877,6581.0
2018-03-08 15:00:00,159.32,159.42,159.25,159.42,11004.0,123.4264,123.5039,123.3722,123.5039,11004.0
2018-03-08 15:05:00,159.45,159.54,159.28,159.28,8293.0,123.5271,123.5968,123.3954,123.3954,8293.0
2018-03-08 15:10:00,159.3,159.44,159.27,159.4,5514.0,123.4109,123.5194,123.3877,123.4884,5514.0
2018-03-08 15:15:00,159.42,159.86,159.41,159.81,6362.0,123.5039,123.8447,123.4961,123.806,6362.0
2018-03-08 15:20:00,159.85,159.99,159.66,159.66,10799.0,123.837,123.9455,123.6898,123.6898,10799.0
2018-03-08 15:25:00,159.64,159.68,159.44,159.47,6112.0,123.6743,123.7053,123.5194,123.5426,6112.0
2018-03-08 15:30:00,159.52,159.53,159.18,159.41,11214.0,123.5813,123.5891,123.3179,123.4961,11214.0
2018-03-08 15:35:00,159.44,159.52,159.31,159.33,9314.0,123.5194,123.5813,123.4187,123.4342,9314.0
2018-03-08 15:40:00,159.25,159.42,159.12,159.19,12004.0,123.3722,123.5039,123.2715,123.3257,12004.0
2018-03-08 15:45:00,159.18,159.38,159.02,159.15,27228.0,123.3179,123.4729,123.194,123.2947,27228.0
2018-03-08 15:50:00,159.2,159.42,159.16,159.21,36234.0,123.3334,123.5039,123.3025,123.3412,36234.0
2018-03-08 15:55:00,159.18,159.59,159.15,159.52,64732.0,123.3179,123.6356,123.2947,123.5813,64732.0
2018-03-09 09:30:00,161.0,161.0,160.35,160.41,30570.0,124.7279,124.7279,124.2244,124.2708,30570.0
2018-03-09 09:35:00,160.64,160.78,160.24,160.63,21506.0,124.449,124.5575,124.1391,124.4413,21506.0
2018-03-09 09:40:00,160.6,160.88,160.6,160.75,10729.0,124.418,124.6349,124.418,124.5342,10729.0
2018-03-09 09:45:00,160.73,160.8,160.53,160.69,10500.0,124.5187,124.573,124.3638,124.4878,10500.0
2018-03-09 09:50:00,160.66,160.9,160.57,160.74,10600.0,124.4645,124.6504,124.3948,124.5265,10600.0
2018-03-09 09:55:00,160.74,160.74,160.25,160.44,9672.0,124.5265,124.5265,124.1469,124.2941,9672.0
2018-03-09 10:00:00,160.5,160.64,160.2,160.24,7585.0,124.3406,124.449,124.1081,124.1391,7585.0
2018-03-09 10:05:00,160.23,160.66,160.18,160.53,9949.0,124.1314,124.4645,124.0927,124.3638,9949.0
2018-03-09 10:10:00,160.46,160.64,160.21,160.6,8208.0,124.3096,124.449,124.1159,124.418,8208.0
2018-03-09 10:15:00,160.64,160.65,160.47,160.65,18057.0,124.449,124.4568,124.3173,124.4568,18057.0
2018-03-09 10:20:00,160.63,160.96,160.63,160.78,11341.0,124.4413,124.6969,124.4413,124.5575,11341.0
2018-03-09 10:25:00,160.76,160.77,160.54,160.62,9583.0,124.542,124.5497,124.3715,124.4335,9583.0
2018-03-09 10:30:00,160.64,161.05,160.63,160.99,10595.0,124.449,124.7666,124.4413,124.7202,10595.0
2018-03-09 10:35:00,160.91,161.0,160.9,160.92,5055.0,124.6582,124.7279,124.6504,124.6659,5055.0
2018-03-09 10:40:00,160.93,161.23,160.91,161.2,12541.0,124.6737,124.9061,124.6582,124.8829,12541.0
2018-03-09 10:45:00,161.21,161.48,161.19,161.25,17619.0,124.8906,125.0998,124.8751,124.9216,17619.0
2018-03-09 10:50:00,161.3,161.53,161.24,161.43,11638.0,124.9603,125.1385,124.9138,125.061,11638.0
2018-03-09 10:55:00,161.41,161.41,161.08,161.17,10825.0,125.0455,125.0455,124.7899,124.8596,10825.0
2018-03-09 11:00:00,161.23,161.58,161.23,161.45,11123.0,124.9061,125.1772,124.9061,125.0765,11123.0
2018-03-09 11:05:00,161.36,161.45,161.1,161.36,20589.0,125.0068,125.0765,124.8054,125.0068,20589.0
2018-03-09 11:10:00,161.3,161.3,161.19,161.27,5196.0,124.9603,124.9603,124.8751,124.9371,5196.0
2018-03-09 11:15:00,161.26,161.44,161.22,161.44,7506.0,124.9293,125.0688,124.8983,125.0688,7506.0
2018-03-09 11:20:00,161.47,161.63,161.43,161.53,11078.0,125.092,125.216,125.061,125.1385,11078.0
2018-03-09 11:25:00,161.54,161.63,161.36,161.6,5200.0,125.1463,125.216,125.0068,125.1927,5200.0
2018-03-09 11:30:00,161.52,161.61,161.4,161.59,7814.0,125.1308,125.2005,125.0378,125.185,7814.0
2018-03-09 11:35:00,161.59,161.63,161.43,161.51,9026.0,125.185,125.216,125.061,125.123,9026.0
2018-03-09 11:40:00,161.56,161.57,161.36,161.5,5178.0,125.1618,125.1695,125.0068,125.1153,5178.0
2018-03-09 11:45:00,161.51,161.52,161.42,161.52,6210.0,125.123,125.1308,125.0533,125.1308,6210.0
2018-03-09 11:50:00,161.56,161.62,161.51,161.53,5419.0,125.1618,125.2082,125.123,125.1385,5419.0
2018-03-09 11:55:00,161.56,161.64,161.54,161.64,5504.0,125.1618,125.2237,125.1463,125.2237,5504.0
2018-03-09 12:00:00,161.66,161.86,161.66,161.86,7248.0,125.2392,125.3942,125.2392,125.3942,7248.0
2018-03-09 12:05:00,161.85,161.92,161.77,161.83,6624.0,125.3864,125.4406,125.3244,125.3709,6624.0
2018-03-09 12:10:00,161.85,162.12,161.82,162.05,6842.0,125.3864,125.5956,125.3632,125.5414,6842.0
2018-03-09 12:15:00,162.08,162.18,162.04,162.05,5535.0,125.5646,125.6421,125.5336,125.5414,5535.0
2018-03-09 12:20:00,162.07,162.11,161.95,161.97,10584.0,125.5569,125.5878,125.4639,125.4794,10584.0
2018-03-09 12:25:00,161.94,161.94,161.78,161.79,3212.0,125.4561,125.4561,125.3322,125.3399,3212.0
2018-03-09 12:30:00,161.81,162.07,161.78,162.07,4400.0,125.3554,125.5569,125.3322,125.5569,4400.0
2018-03-09 12:35:00,162.1,162.2,162.06,162.06,3930.0,125.5801,125.6576,125.5491,125.5491,3930.0
2018-03-09 12:40:00,162.07,162.2,162.03,162.09,3845.0,125.5569,125.6576,125.5259,125.5723,3845.0
2018-03-09 12:45:00,162.11,162.21,162.07,162.18,6000.0,125.5878,125.6653,125.5569,125.6421,6000.0
2018-03-09 12:50:00,162.18,162.19,161.96,161.96,6730.0,125.6421,125.6498,125.4716,125.4716,6730.0
2018-03-09 12:55:00,161.95,161.95,161.8,161.84,6569.0,125.4639,125.4639,125.3477,125.3787,6569.0
2018-03-09 13:00:00,161.84,162.01,161.84,161.95,6103.0,125.3787,125.5104,125.3787,125.4639,6103.0
2018-03-09 13:05:00,161.96,162.01,161.86,161.97,4678.0,125.4716,125.5104,125.3942,125.4794,4678.0
2018-03-09 13:10:00,162.0,162.02,161.88,161.96,13258.0,125.5026,125.5181,125.4097,125.4716,13258.0
2018-03-09 13:15:00,161.94,162.03,161.86,161.98,3392.0,125.4561,125.5259,125.3942,125.4871,3392.0
2018-03-09 13:20:00,162.03,162.05,161.91,161.94,8684.0,125.5259,125.5414,125.4329,125.4561,8684.0
2018-03-09 13:25:00,161.9,161.96,161.86,161.86,5674.0,125.4252,125.4716,125.3942,125.3942,5674.0
2018-03-09 13:30:00,161.91,162.2,161.88,162.18,12176.0,125.4329,125.6576,125.4097,125.6421,12176.0
2018-03-09 13:35:00,162.18,162.47,162.17,162.46,8881.0,125.6421,125.8667,125.6343,125.859,8881.0
2018-03-09 13:40:00,162.45,162.45,162.26,162.38,5203.0,125.8512,125.8512,125.704,125.797,5203.0
2018-03-09 13:45:00,162.44,162.49,162.37,162.44,7557.0,125.8435,125.8822,125.7893,125.8435,7557.0
2018-03-09 13:50:00,162.43,162.53,162.42,162.47,5381.0,125.8357,125.9132,125.828,125.8667,5381.0
2018-03-09 13:55:00,162.45,162.45,162.12,162.29,12261.0,125.8512,125.8512,125.5956,125.7273,12261.0
2018-03-09 14:00:00,162.34,162.44,162.23,162.43,6110.0,125.766,125.8435,125.6808,125.8357,6110.0
2018-03-09 14:05:00,162.41,162.59,162.41,162.57,12768.0,125.8203,125.9597,125.8203,125.9442,12768.0
2018-03-09 14:10:00,162.6,162.77,162.53,162.77,9476.0,125.9674,126.0991,125.9132,126.0991,9476.0
2018-03-09 14:15:00,162.67,162.8,162.57,162.62,5498.0,126.0217,126.1224,125.9442,125.9829,5498.0
2018-03-09 14:20:00,162.64,162.64,162.29,162.36,7729.0,125.9984,125.9984,125.7273,125.7815,7729.0
2018-03-09 14:25:00,162.33,162.49,162.2,162.44,7357.0,125.7583,125.8822,125.6576,125.8435,7357.0
2018-03-09 14:30:00,162.45,162.61,162.44,162.54,6638.0,125.8512,125.9752,125.8435,125.921,6638.0
2018-03-09 14:35:00,162.53,162.56,162.4,162.55,6186.0,125.9132,125.9365,125.8125,125.9287,6186.0
2018-03-09 14:40:00,162.65,162.66,162.44,162.5,10421.0,126.0062,126.0139,125.8435,125.89,10421.0
2018-03-09 14:45:00,162.48,162.64,162.44,162.6,10304.0,125.8745,125.9984,125.8435,125.9674,10304.0
2018-03-09 14:50:00,162.61,162.67,162.44,162.53,8800.0,125.9752,126.0217,125.8435,125.9132,8800.0
2018-03-09 14:55:00,162.52,162.57,162.44,162.55,5042.0,125.9055,125.9442,125.8435,125.9287,5042.0
2018-03-09 15:00:00,162.58,162.65,162.52,162.63,5793.0,125.952,126.0062,125.9055,125.9907,5793.0
2018-03-09 15:05:00,162.63,162.65,162.4,162.5,8260.0,125.9907,126.0062,125.8125,125.89,8260.0
2018-03-09 15:10:00,162.47,162.58,162.43,162.58,7391.0,125.8667,125.952,125.8357,125.952,7391.0
2018-03-09 15:15:00,162.58,162.65,162.51,162.56,10198.0,125.952,126.0062,125.8977,125.9365,10198.0
2018-03-09 15:20:00,162.56,162.56,162.4,162.46,15657.0,125.9365,125.9365,125.8125,125.859,15657.0
2018-03-09 15:25:00,162.46,162.46,162.25,162.38,22238.0,125.859,125.859,125.6963,125.797,22238.0
2018-03-09 15:30:00,162.4,162.47,162.35,162.41,19410.0,125.8125,125.8667,125.7738,125.8203,19410.0
2018-03-09 15:35:00,162.41,162.44,162.27,162.34,26827.0,125.8203,125.8435,125.7118,125.766,26827.0
2018-03-09 15:40:00,162.34,162.48,162.28,162.29,22225.0,125.766,125.8745,125.7195,125.7273,22225.0
2018-03-09 15:45:00,162.27,162.27,161.96,161.96,47886.0,125.7118,125.7118,125.4716,125.4716,47886.0
2018-03-09 15:50:00,161.97,162.17,161.97,162.02,83910.0,125.4794,125.6343,125.4794,125.5181,83910.0
2018-03-09 15:55:00,162.03,162.49,162.02,162.43,159645.0,125.5259,125.8822,125.5181,125.8357,159645.0
2018-03-12 09:30:00,162.51,162.98,162.26,162.85,31352.0,125.8977,126.2618,125.704,126.1611,31352.0
2018-03-12 09:35:00,162.81,162.81,162.34,162.34,24930.0,126.1301,126.1301,125.766,125.766,24930.0
2018-03-12 09:40:00,162.34,162.94,162.33,162.89,14090.0,125.766,126.2308,125.7583,126.1921,14090.0
2018-03-12 09:45:00,162.94,162.95,162.54,162.68,17450.0,126.2308,126.2386,125.921,126.0294,17450.0
2018-03-12 09:50:00,162.75,162.86,162.53,162.64,6307.0,126.0837,126.1689,125.9132,125.9984,6307.0
2018-03-12 09:55:00,162.58,162.58,162.3,162.43,7127.0,125.952,125.952,125.735,125.8357,7127.0
2018-03-12 10:00:00,162.4,162.53,162.29,162.41,8846.0,125.8125,125.9132,125.7273,125.8203,8846.0
2018-03-12 10:05:00,162.43,162.52,162.16,162.16,18280.0,125.8357,125.9055,125.6266,125.6266,18280.0
2018-03-12 10:10:00,162.2,162.38,162.04,162.19,14157.0,125.6576,125.797,125.5336,125.6498,14157.0
2018-03-12 10:15:00,162.18,162.48,162.12,162.42,10118.0,125.6421,125.8745,125.5956,125.828,10118.0
2018-03-12 10:20:00,162.47,162.61,162.31,162.31,10945.0,125.8667,125.9752,125.7428,125.7428,10945.0
2018-03-12 10:25:00,162.27,162.6,162.27,162.6,14776.0,125.7118,125.9674,125.7118,125.9674,14776.0
2018-03-12 10:30:00,162.56,162.57,162.34,162.44,16517.0,125.9365,125.9442,125.766,125.8435,16517.0
2018-03-12 10:35:00,162.48,162.48,162.13,162.13,12480.0,125.8745,125.8745,125.6033,125.6033,12480.0
2018-03-12 10:40:00,162.09,162.18,161.87,162.18,15285.0,125.5723,125.6421,125.4019,125.6421,15285.0
2018-03-12 10:45:00,162.13,162.24,162.0,162.0,8034.0,125.6033,125.6886,125.5026,125.5026,8034.0
2018-03-12 10:50:00,162.03,162.09,161.62,161.85,12594.0,125.5259,125.5723,125.2082,125.3864,12594.0
2018-03-12 10:55:00,161.84,161.86,161.72,161.77,12269.0,125.3787,125.3942,125.2857,125.3244,12269.0
2018-03-12 11:00:00,161.74,161.98,161.71,161.85,9040.0,125.3012,125.4871,125.278,125.3864,9040.0
2018-03-12 11:05:00,161.86,161.86,161.5,161.53,8976.0,125.3942,125.3942,125.1153,125.1385,8976.0
2018-03-12 11:10:00,161.54,161.83,161.54,161.76,11517.0,125.1463,125.3709,125.1463,125.3167,11517.0
2018-03-12 11:15:00,161.83,161.92,161.74,161.87,8062.0,125.3709,125.4406,125.3012,125.4019,8062.0
2018-03-12 11:20:00,161.86,161.86,161.7,161.7,9557.0,125.3942,125.3942,125.2702,125.2702,9557.0
2018-03-12 11:25:00,161.68,161.82,161.55,161.55,14300.0,125.2547,125.3632,125.154,125.154,14300.0
2018-03-12 11:30:00,161.59,162.15,161.55,162.11,6201.0,125.185,125.6188,125.154,125.5878,6201.0
2018-03-12 11:35:00,162.1,162.27,162.02,162.27,11728.0,125.5801,125.7118,125.5181,125.7118,11728.0
2018-03-12 11:40:00,162.3,162.38,162.22,162.28,4741.0,125.735,125.797,125.6731,125.7195,4741.0
2018-03-12 11:45:00,162.28,162.31,162.08,162.17,8669.0,125.7195,125.7428,125.5646,125.6343,8669.0
2018-03-12 11:50:00,162.15,162.21,161.95,162.12,9554.0,125.6188,125.6653,125.4639,125.5956,9554.0
2018-03-12 11:55:00,162.12,162.12,161.9,161.97,6680.0,125.5956,125.5956,125.4252,125.4794,6680.0
2018-03-12 12:00:00,162.02,162.26,162.02,162.21,5984.0,125.5181,125.704,125.5181,125.6653,5984.0
2018-03-12 12:05:00,162.21,162.37,162.16,162.37,4900.0,125.6653,125.7893,125.6266,125.7893,4900.0
2018-03-12 12:10:00,162.37,162.37,162.19,162.31,19144.0,125.7893,125.7893,125.6498,125.7428,19144.0
2018-03-12 12:15:00,162.32,162.32,162.2,162.29,5100.0,125.7505,125.7505,125.6576,125.7273,5100.0
2018-03-12 12:20:00,162.25,162.36,162.22,162.35,5497.0,125.6963,125.7815,125.6731,125.7738,5497.0
2018-03-12 12:25:00,162.32,162.37,162.22,162.22,4461.0,125.7505,125.7893,125.6731,125.6731,4461.0
2018-03-12 12:30:00,162.24,162.35,162.15,162.15,5133.0,125.6886,125.7738,125.6188,125.6188,5133.0
2018-03-12 12:35:00,162.13,162.13,161.91,161.97,5307.0,125.6033,125.6033,125.4329,125.4794,5307.0
2018-03-12 12:40:00,162.01,162.12,162.0,162.11,4167.0,125.5104,125.5956,125.5026,125.5878,4167.0
2018-03-12 12:45:00,162.12,162.14,162.03,162.03,5115.0,125.5956,125.6111,125.5259,125.5259,5115.0
2018-03-12 12:50:00,162.0,162.07,162.0,162.06,4080.0,125.5026,125.5569,125.5026,125.5491,4080.0
2018-03-12 12:55:00,162.04,162.07,161.98,161.98,6922.0,125.5336,125.5569,125.4871,125.4871,6922.0
2018-03-12 13:00:00,162.01,162.16,162.01,162.12,6251.0,125.5104,125.6266,125.5104,125.5956,6251.0
2018-03-12 13:05:00,162.06,162.15,161.96,161.97,8967.0,125.5491,125.6188,125.4716,125.4794,8967.0
2018-03-12 13:10:00,161.93,161.99,161.88,161.94,3800.0,125.4484,125.4949,125.4097,125.4561,3800.0
2018-03-12 13:15:00,161.88,162.03,161.83,162.03,2239.0,125.4097,125.5259,125.3709,125.5259,2239.0
2018-03-12 13:20:00,162.02,162.18,162.02,162.16,7635.0,125.5181,125.6421,125.5181,125.6266,7635.0
2018-03-12 13:25:00,162.18,162.24,162.08,162.15,9183.0,125.6421,125.6886,125.5646,125.6188,9183.0
2018-03-12 13:30:00,162.17,162.42,162.16,162.42,4674.0,125.6343,125.828,125.6266,125.828,4674.0
2018-03-12 13:35:00,162.39,162.6,162.32,162.48,6657.0,125.8048,125.9674,125.7505,125.8745,6657.0
2018-03-12 13:40:00,162.48,162.66,162.46,162.65,6057.0,125.8745,126.0139,125.859,126.0062,6057.0
2018-03-12 13:45:00,162.64,162.84,162.58,162.83,14491.0,125.9984,126.1534,125.952,126.1456,14491.0
2018-03-12 13:50:00,162.71,162.72,162.59,162.59,117330.0,126.0527,126.0604,125.9597,125.9597,117330.0
2018-03-12 13:55:00,162.57,162.7,162.56,162.63,3500.0,125.9442,126.0449,125.9365,125.9907,3500.0
2018-03-12 14:00:00,162.51,162.69,162.51,162.68,7094.0,125.8977,126.0372,125.8977,126.0294,7094.0
2018-03-12 14:05:00,162.67,162.67,162.45,162.45,4502.0,126.0217,126.0217,125.8512,125.8512,4502.0
2018-03-12 14:10:00,162.43,162.43,162.13,162.13,4782.0,125.8357,125.8357,125.6033,125.6033,4782.0
2018-03-12 14:15:00,162.17,162.18,161.97,162.09,7268.0,125.6343,125.6421,125.4794,125.5723,7268.0
2018-03-12 14:20:00,162.08,162.16,162.02,162.12,3034.0,125.5646,125.6266,125.5181,125.5956,3034.0
2018-03-12 14:25:00,162.09,162.2,162.04,162.04,6197.0,125.5723,125.6576,125.5336,125.5336,6197.0
2018-03-12 14:30:00,162.07,162.12,162.02,162.05,4874.0,125.5569,125.5956,125.5181,125.5414,4874.0
2018-03-12 14:35:00,162.03,162.07,161.94,162.06,5874.0,125.5259,125.5569,125.4561,125.5491,5874.0
2018-03-12 14:40:00,162.1,162.1,161.85,161.94,6217.0,125.5801,125.5801,125.3864,125.4561,6217.0
2018-03-12 14:45:00,161.95,161.99,161.86,161.87,4600.0,125.4639,125.4949,125.3942,125.4019,4600.0
2018-03-12 14:50:00,161.92,162.09,161.83,161.93,9035.0,125.4406,125.5723,125.3709,125.4484,9035.0
2018-03-12 14:55:00,161.96,161.98,161.8,161.81,5117.0,125.4716,125.4871,125.3477,125.3554,5117.0
2018-03-12 15:00:00,161.84,162.01,161.84,162.01,10925.0,125.3787,125.5104,125.3787,125.5104,10925.0
2018-03-12 15:05:00,161.99,162.06,161.87,162.0,13307.0,125.4949,125.5491,125.4019,125.5026,13307.0
2018-03-12 15:10:00,162.02,162.14,161.97,162.05,8271.0,125.5181,125.6111,125.4794,125.5414,8271.0
2018-03-12 15:15:00,162.05,162.23,161.99,162.17,9508.0,125.5414,125.6808,125.4949,125.6343,9508.0
2018-03-12 15:20:00,162.15,162.44,162.14,162.4,11440.0,125.6188,125.8435,125.6111,125.8125,11440.0
2018-03-12 15:25:00,162.42,162.43,162.28,162.36,13139.0,125.828,125.8357,125.7195,125.7815,13139.0
2018-03-12 15:30:00,162.31,162.49,162.3,162.49,13191.0,125.7428,125.8822,125.735,125.8822,13191.0
2018-03-12 15:35:00,162.52,162.62,162.33,162.39,24918.0,125.9055,125.9829,125.7583,125.8048,24918.0
2018-03-12 15:40:00,162.4,162.7,162.4,162.66,16512.0,125.8125,126.0449,125.8125,126.0139,16512.0
2018-03-12 15:45:00,162.68,162.99,162.68,162.94,34327.0,126.0294,126.2696,126.0294,126.2308,34327.0
2018-03-12 15:50:00,162.91,162.91,162.57,162.62,28608.0,126.2076,126.2076,125.9442,125.9829,28608.0
2018-03-12 15:55:00,162.59,162.65,162.23,162.24,76457.0,125.9597,126.0062,125.6808,125.6886,76457.0
2018-03-13 09:30:00,162.96,163.0,162.03,162.03,30917.0,126.2463,126.2773,125.5259,125.5259,30917.0
2018-03-13 09:35:00,162.09,162.27,161.89,162.18,13633.0,125.5723,125.7118,125.4174,125.6421,13633.0
2018-03-13 09:40:00,162.28,162.69,162.24,162.44,11160.0,125.7195,126.0372,125.6886,125.8435,11160.0
2018-03-13 09:45:00,162.44,162.47,162.19,162.34,10932.0,125.8435,125.8667,125.6498,125.766,10932.0
2018-03-13 09:50:00,162.31,162.49,162.15,162.17,13835.0,125.7428,125.8822,125.6188,125.6343,13835.0
2018-03-13 09:55:00,162.21,162.35,161.98,161.98,9278.0,125.6653,125.7738,125.4871,125.4871,9278.0
2018-03-13 10:00:00,161.95,162.0,161.73,161.99,12887.0,125.4639,125.5026,125.2935,125.4949,12887.0
2018-03-13 10:05:00,162.04,162.04,161.83,161.86,5143.0,125.5336,125.5336,125.3709,125.3942,5143.0
2018-03-13 10:10:00,161.86,162.12,161.83,162.04,8704.0,125.3942,125.5956,125.3709,125.5336,8704.0
2018-03-13 10:15:00,162.06,162.5,162.04,162.5,7385.0,125.5491,125.89,125.5336,125.89,7385.0
2018-03-13 10:20:00,162.52,162.52,162.12,162.22,16291.0,125.9055,125.9055,125.5956,125.6731,16291.0
2018-03-13 10:25:00,162.24,162.26,161.94,161.96,28347.0,125.6886,125.704,125.4561,125.4716,28347.0
2018-03-13 10:30:00,161.98,162.01,161.65,161.83,15885.0,125.4871,125.5104,125.2315,125.3709,15885.0
2018-03-13 10:35:00,161.79,161.79,161.48,161.48,19483.0,125.3399,125.3399,125.0998,125.0998,19483.0
2018-03-13 10:40:00,161.51,161.77,161.46,161.77,20595.0,125.123,125.3244,125.0843,125.3244,20595.0
2018-03-13 10:45:00,161.77,161.8,161.59,161.59,8300.0,125.3244,125.3477,125.185,125.185,8300.0
2018-03-13 10:50:00,161.59,161.59,161.15,161.35,13962.0,125.185,125.185,124.8441,124.9991,13962.0
2018-03-13 10:55:00,161.34,161.62,161.28,161.58,8411.0,124.9913,125.2082,124.9448,125.1772,8411.0
2018-03-13 11:00:00,161.55,161.6,161.25,161.45,11996.0,125.154,125.1927,124.9216,125.0765,11996.0
2018-03-13 11:05:00,161.47,161.6,161.25,161.46,7502.0,125.092,125.1927,124.9216,125.0843,7502.0
2018-03-13 11:10:00,161.48,161.6,161.45,161.51,8400.0,125.0998,125.1927,125.0765,125.123,8400.0
2018-03-13 11:15:00,161.5,161.53,161.26,161.45,6306.0,125.1153,125.1385,124.9293,125.0765,6306.0
2018-03-13 11:20:00,161.46,161.59,161.42,161.55,6785.0,125.0843,125.185,125.0533,125.154,6785.0
2018-03-13 11:25:00,161.5,161.5,161.18,161.31,9792.0,125.1153,125.1153,124.8674,124.9681,9792.0
2018-03-13 11:30:00,161.37,161.44,160.97,160.97,10300.0,125.0146,125.0688,124.7047,124.7047,10300.0
2018-03-13 11:35:00,160.9,160.94,160.76,160.76,20411.0,124.6504,124.6814,124.542,124.542,20411.0
2018-03-13 11:40:00,160.76,160.84,160.58,160.81,46164.0,124.542,124.604,124.4025,124.5807,46164.0
2018-03-13 11:45:00,160.82,161.03,160.73,161.01,14874.0,124.5885,124.7512,124.5187,124.7357,14874.0
2018-03-13 11:50:00,161.01,161.09,160.89,161.01,10026.0,124.7357,124.7976,124.6427,124.7357,10026.0
2018-03-13 11:55:00,161.07,161.13,160.91,160.95,10349.0,124.7821,124.8286,124.6582,124.6892,10349.0
2018-03-13 12:00:00,161.04,161.04,160.63,160.64,5841.0,124.7589,124.7589,124.4413,124.449,5841.0
2018-03-13 12:05:00,160.57,160.93,160.57,160.85,9300.0,124.3948,124.6737,124.3948,124.6117,9300.0
2018-03-13 12:10:00,160.85,160.97,160.76,160.83,8123.0,124.6117,124.7047,124.542,124.5962,8123.0
2018-03-13 12:15:00,160.82,161.1,160.82,161.02,6720.0,124.5885,124.8054,124.5885,124.7434,6720.0
2018-03-13 12:20:00,161.0,161.11,160.92,160.94,10465.0,124.7279,124.8131,124.6659,124.6814,10465.0
2018-03-13 12:25:00,160.91,161.16,160.83,161.16,4413.0,124.6582,124.8519,124.5962,124.8519,4413.0
2018-03-13 12:30:00,161.13,161.38,161.13,161.38,4794.0,124.8286,125.0223,124.8286,125.0223,4794.0
2018-03-13 12:35:00,161.32,161.54,161.26,161.41,5940.0,124.9758,125.1463,124.9293,125.0455,5940.0
2018-03-13 12:40:00,161.38,161.5,161.37,161.5,2700.0,125.0223,125.1153,125.0146,125.1153,2700.0
2018-03-13 12:45:00,161.53,161.74,161.37,161.73,8445.0,125.1385,125.3012,125.0146,125.2935,8445.0
2018-03-13 12:50:00,161.7,161.8,161.7,161.72,2700.0,125.2702,125.3477,125.2702,125.2857,2700.0
2018-03-13 12:55:00,161.77,161.83,161.67,161.77,5617.0,125.3244,125.3709,125.247,125.3244,5617.0
2018-03-13 13:00:00,161.78,161.79,161.58,161.67,6597.0,125.3322,125.3399,125.1772,125.247,6597.0
2018-03-13 13:05:00,161.72,161.81,161.6,161.75,9597.0,125.2857,125.3554,125.1927,125.3089,9597.0
2018-03-13 13:10:00,161.77,161.82,161.69,161.82,1700.0,125.3244,125.3632,125.2625,125.3632,1700.0
2018-03-13 13:15:00,161.82,161.98,161.77,161.86,3400.0,125.3632,125.4871,125.3244,125.3942,3400.0
2018-03-13 13:20:00,161.8,161.81,161.6,161.69,7629.0,125.3477,125.3554,125.1927,125.2625,7629.0
2018-03-13 13:25:00,161.69,161.82,161.68,161.8,3700.0,125.2625,125.3632,125.2547,125.3477,3700.0
2018-03-13 13:30:00,161.81,161.86,161.66,161.77,8468.0,125.3554,125.3942,125.2392,125.3244,8468.0
2018-03-13 13:35:00,161.77,161.87,161.7,161.87,4900.0,125.3244,125.4019,125.2702,125.4019,4900.0
2018-03-13 13:40:00,161.85,161.85,161.57,161.59,4795.0,125.3864,125.3864,125.1695,125.185,4795.0
2018-03-13 13:45:00,161.49,161.6,161.49,161.58,3694.0,125.1075,125.1927,125.1075,125.1772,3694.0
2018-03-13 13:50:00,161.54,161.71,161.5,161.63,6800.0,125.1463,125.278,125.1153,125.216,6800.0
2018-03-13 13:55:00,161.62,161.63,161.22,161.27,6000.0,125.2082,125.216,124.8983,124.9371,6000.0
2018-03-13 14:00:00,161.25,161.48,161.24,161.4,7070.0,124.9216,125.0998,124.9138,125.0378,7070.0
2018-03-13 14:05:00,161.33,161.4,161.19,161.19,6435.0,124.9836,125.0378,124.8751,124.8751,6435.0
2018-03-13 14:10:00,161.23,161.3,161.01,161.05,6941.0,124.9061,124.9603,124.7357,124.7666,6941.0
2018-03-13 14:15:00,161.07,161.31,161.05,161.31,9202.0,124.7821,124.9681,124.7666,124.9681,9202.0
2018-03-13 14:20:00,161.3,161.35,161.2,161.21,11487.0,124.9603,124.9991,124.8829,124.8906,11487.0
2018-03-13 14:25:00,161.21,161.37,161.09,161.13,23966.0,124.8906,125.0146,124.7976,124.8286,23966.0
2018-03-13 14:30:00,161.19,161.34,161.12,161.26,38200.0,124.8751,124.9913,124.8209,124.9293,38200.0
2018-03-13 14:35:00,161.26,161.27,160.96,161.12,19254.0,124.9293,124.9371,124.6969,124.8209,19254.0
2018-03-13 14:40:00,161.13,161.19,161.01,161.08,8034.0,124.8286,124.8751,124.7357,124.7899,8034.0
2018-03-13 14:45:00,161.06,161.17,160.96,161.0,20837.0,124.7744,124.8596,124.6969,124.7279,20837.0
2018-03-13 14:50:00,161.0,161.07,160.64,160.74,12439.0,124.7279,124.7821,124.449,124.5265,12439.0
2018-03-13 14:55:00,160.7,160.72,160.46,160.72,18030.0,124.4955,124.511,124.3096,124.511,18030.0
2018-03-13 15:00:00,160.75,160.89,160.36,160.44,13329.0,124.5342,124.6427,124.2321,124.2941,13329.0
2018-03-13 15:05:00,160.44,160.51,160.27,160.51,8821.0,124.2941,124.3483,124.1624,124.3483,8821.0
2018-03-13 15:10:00,160.48,160.71,160.37,160.56,14033.0,124.3251,124.5032,124.2398,124.387,14033.0
2018-03-13 15:15:00,160.54,160.62,160.47,160.6,13483.0,124.3715,124.4335,124.3173,124.418,13483.0
2018-03-13 15:20:00,160.57,160.57,160.25,160.29,17781.0,124.3948,124.3948,124.1469,124.1779,17781.0
2018-03-13 15:25:00,160.3,160.42,160.22,160.27,16846.0,124.1856,124.2786,124.1236,124.1624,16846.0
2018-03-13 15:30:00,160.31,160.44,160.22,160.34,21164.0,124.1934,124.2941,124.1236,124.2166,21164.0
2018-03-13 15:35:00,160.34,160.45,160.07,160.12,20579.0,124.2166,124.3018,124.0074,124.0462,20579.0
2018-03-13 15:40:00,160.16,160.16,160.03,160.07,37837.0,124.0772,124.0772,123.9764,124.0074,37837.0
2018-03-13 15:45:00,160.08,160.08,159.85,159.93,51469.0,124.0152,124.0152,123.837,123.899,51469.0
2018-03-13 15:50:00,159.97,160.48,159.97,160.39,27233.0,123.93,124.3251,123.93,124.2553,27233.0
2018-03-13 15:55:00,160.37,160.64,160.3,160.47,98782.0,124.2398,124.449,124.1856,124.3173,98782.0
2018-03-14 09:30:00,161.21,161.79,160.23,160.3,14767.0,124.8906,125.3399,124.1314,124.1856,14767.0
2018-03-14 09:35:00,160.42,160.42,159.73,159.76,13408.0,124.2786,124.2786,123.744,123.7673,13408.0
2018-03-14 09:40:00,159.78,159.91,159.58,159.79,21043.0,123.7828,123.8835,123.6278,123.7905,21043.0
2018-03-14 09:45:00,159.8,159.85,159.34,159.64,163261.0,123.7983,123.837,123.4419,123.6743,163261.0
2018-03-14 09:50:00,159.57,160.08,159.5,160.03,12648.0,123.6201,124.0152,123.5659,123.9764,12648.0
2018-03-14 09:55:00,160.02,160.09,159.64,159.72,14584.0,123.9687,124.0229,123.6743,123.7363,14584.0
2018-03-14 10:00:00,159.78,160.15,159.68,160.11,15030.0,123.7828,124.0694,123.7053,124.0384,15030.0
2018-03-14 10:05:00,160.11,160.11,159.68,159.72,21393.0,124.0384,124.0384,123.7053,123.7363,21393.0
2018-03-14 10:10:00,159.55,159.75,159.4,159.44,7659.0,123.6046,123.7595,123.4884,123.5194,7659.0
2018-03-14 10:15:00,159.4,159.6,159.39,159.47,10091.0,123.4884,123.6433,123.4806,123.5426,10091.0
2018-03-14 10:20:00,159.43,159.79,159.41,159.7,7558.0,123.5116,123.7905,123.4961,123.7208,7558.0
2018-03-14 10:25:00,159.79,159.89,159.73,159.83,7850.0,123.7905,123.868,123.744,123.8215,7850.0
2018-03-14 10:30:00,159.8,160.05,159.72,159.93,9975.0,123.7983,123.9919,123.7363,123.899,9975.0
2018-03-14 10:35:00,159.92,159.92,159.72,159.85,4000.0,123.8912,123.8912,123.7363,123.837,4000.0
2018-03-14 10:40:00,159.96,160.04,159.87,159.9,6234.0,123.9222,123.9842,123.8525,123.8757,6234.0
2018-03-14 10:45:00,159.98,160.05,159.89,159.95,11528.0,123.9377,123.9919,123.868,123.9145,11528.0
2018-03-14 10:50:00,159.89,160.15,159.83,160.12,9952.0,123.868,124.0694,123.8215,124.0462,9952.0
2018-03-14 10:55:00,160.13,160.31,159.99,160.06,13893.0,124.0539,124.1934,123.9455,123.9997,13893.0
2018-03-14 11:00:00,160.09,160.18,159.75,159.86,10495.0,124.0229,124.0927,123.7595,123.8447,10495.0
2018-03-14 11:05:00,159.82,159.96,159.73,159.96,4750.0,123.8138,123.9222,123.744,123.9222,4750.0
2018-03-14 11:10:00,159.98,159.99,159.6,159.66,11575.0,123.9377,123.9455,123.6433,123.6898,11575.0
2018-03-14 11:15:00,159.66,159.76,159.5,159.52,13213.0,123.6898,123.7673,123.5659,123.5813,13213.0
2018-03-14 11:20:00,159.52,159.6,159.33,159.52,6700.0,123.5813,123.6433,123.4342,123.5813,6700.0
2018-03-14 11:25:00,159.51,159.69,159.51,159.66,10198.0,123.5736,123.713,123.5736,123.6898,10198.0
2018-03-14 11:30:00,159.69,159.74,159.47,159.5,11900.0,123.713,123.7518,123.5426,123.5659,11900.0
2018-03-14 11:35:00,159.47,159.47,158.43,158.56,21675.0,123.5426,123.5426,122.7369,122.8376,21675.0
2018-03-14 11:40:00,158.53,159.03,158.46,159.03,29480.0,122.8144,123.2017,122.7602,123.2017,29480.0
2018-03-14 11:45:00,159.02,159.14,158.88,159.01,19850.0,123.194,123.287,123.0855,123.1862,19850.0
2018-03-14 11:50:00,158.99,159.31,158.99,159.2,7400.0,123.1708,123.4187,123.1708,123.3334,7400.0
2018-03-14 11:55:00,159.26,159.31,159.01,159.11,31397.0,123.3799,123.4187,123.1862,123.2637,31397.0
2018-03-14 12:00:00,159.19,159.32,159.04,159.17,4738.0,123.3257,123.4264,123.2095,123.3102,4738.0
2018-03-14 12:05:00,159.17,159.21,158.89,158.89,20348.0,123.3102,123.3412,123.0933,123.0933,20348.0
2018-03-14 12:10:00,158.86,159.0,158.73,158.77,23400.0,123.07,123.1785,122.9693,123.0003,23400.0
2018-03-14 12:15:00,158.83,159.37,158.83,159.23,6702.0,123.0468,123.4651,123.0468,123.3567,6702.0
2018-03-14 12:20:00,159.26,159.26,159.02,159.05,7130.0,123.3799,123.3799,123.194,123.2172,7130.0
2018-03-14 12:25:00,159.01,159.07,158.86,158.98,4956.0,123.1862,123.2327,123.07,123.163,4956.0
2018-03-14 12:30:00,158.99,159.2,158.99,159.13,6027.0,123.1708,123.3334,123.1708,123.2792,6027.0
2018-03-14 12:35:00,159.11,159.36,159.11,159.17,9723.0,123.2637,123.4574,123.2637,123.3102,9723.0
2018-03-14 12:40:00,159.2,159.29,158.85,158.93,16446.0,123.3334,123.4032,123.0623,123.1243,16446.0
2018-03-14 12:45:00,158.97,159.16,158.77,159.04,6965.0,123.1553,123.3025,123.0003,123.2095,6965.0
2018-03-14 12:50:00,158.9,158.92,158.62,158.78,8600.0,123.101,123.1165,122.8841,123.0081,8600.0
2018-03-14 12:55:00,158.83,158.89,158.67,158.89,5208.0,123.0468,123.0933,122.9228,123.0933,5208.0
2018-03-14 13:00:00,158.8,158.8,158.42,158.59,6900.0,123.0236,123.0236,122.7292,122.8609,6900.0
2018-03-14 13:05:00,158.53,158.64,158.43,158.55,30856.0,122.8144,122.8996,122.7369,122.8299,30856.0
2018-03-14 13:10:00,158.59,158.66,158.47,158.53,19665.0,122.8609,122.9151,122.7679,122.8144,19665.0
2018-03-14 13:15:00,158.57,158.68,158.48,158.68,17139.0,122.8454,122.9306,122.7757,122.9306,17139.0
2018-03-14 13:20:00,158.68,158.71,158.55,158.63,4500.0,122.9306,122.9538,122.8299,122.8919,4500.0
2018-03-14 13:25:00,158.61,158.76,158.48,158.53,4339.0,122.8764,122.9926,122.7757,122.8144,4339.0
2018-03-14 13:30:00,158.5,158.83,158.49,158.79,3912.0,122.7911,123.0468,122.7834,123.0158,3912.0
2018-03-14 13:35:00,158.89,158.95,158.84,158.87,2700.0,123.0933,123.1398,123.0545,123.0778,2700.0
2018-03-14 13:40:00,158.85,158.9,158.8,158.85,1700.0,123.0623,123.101,123.0236,123.0623,1700.0
2018-03-14 13:45:00,158.94,159.09,158.91,159.02,4673.0,123.132,123.2482,123.1088,123.194,4673.0
2018-03-14 13:50:00,159.02,159.28,159.01,159.25,6587.0,123.194,123.3954,123.1862,123.3722,6587.0
2018-03-14 13:55:00,159.21,159.21,159.04,159.06,6593.0,123.3412,123.3412,123.2095,123.225,6593.0
2018-03-14 14:00:00,159.06,159.11,158.75,158.83,10458.0,123.225,123.2637,122.9848,123.0468,10458.0
2018-03-14 14:05:00,158.82,158.85,158.61,158.82,15777.0,123.0391,123.0623,122.8764,123.0391,15777.0
2018-03-14 14:10:00,158.81,158.82,158.54,158.58,13946.0,123.0313,123.0391,122.8221,122.8531,13946.0
2018-03-14 14:15:00,158.59,158.66,158.48,158.53,18254.0,122.8609,122.9151,122.7757,122.8144,18254.0
2018-03-14 14:20:00,158.48,158.66,158.48,158.61,18521.0,122.7757,122.9151,122.7757,122.8764,18521.0
2018-03-14 14:25:00,158.58,158.6,158.37,158.47,14268.0,122.8531,122.8686,122.6904,122.7679,14268.0
2018-03-14 14:30:00,158.5,158.7,158.45,158.64,6176.0,122.7911,122.9461,122.7524,122.8996,6176.0
2018-03-14 14:35:00,158.67,158.7,158.12,158.29,25765.0,122.9228,122.9461,122.4968,122.6285,25765.0
2018-03-14 14:40:00,158.21,158.38,157.96,157.96,37323.0,122.5665,122.6982,122.3728,122.3728,37323.0
2018-03-14 14:45:00,157.97,158.23,157.89,158.2,7762.0,122.3806,122.582,122.3186,122.5587,7762.0
2018-03-14 14:50:00,158.2,158.3,158.03,158.12,7200.0,122.5587,122.6362,122.427,122.4968,7200.0
2018-03-14 14:55:00,158.08,158.44,158.08,158.24,5403.0,122.4658,122.7447,122.4658,122.5897,5403.0
2018-03-14 15:00:00,158.28,158.29,158.06,158.06,6620.0,122.6207,122.6285,122.4503,122.4503,6620.0
2018-03-14 15:05:00,158.03,158.03,157.81,157.83,9148.0,122.427,122.427,122.2566,122.2721,9148.0
2018-03-14 15:10:00,157.83,157.83,157.56,157.69,13890.0,122.2721,122.2721,122.0629,122.1636,13890.0
2018-03-14 15:15:00,157.74,158.04,157.63,157.8,18054.0,122.2024,122.4348,122.1171,122.2488,18054.0
2018-03-14 15:20:00,157.85,158.02,157.64,157.91,27870.0,122.2876,122.4193,122.1249,122.3341,27870.0
2018-03-14 15:25:00,157.9,157.92,157.78,157.79,21115.0,122.3263,122.3418,122.2334,122.2411,21115.0
2018-03-14 15:30:00,157.81,157.95,157.7,157.7,23146.0,122.2566,122.3651,122.1714,122.1714,23146.0
2018-03-14 15:35:00,157.76,157.94,157.76,157.85,32162.0,122.2179,122.3573,122.2179,122.2876,32162.0
2018-03-14 15:40:00,157.84,157.93,157.72,157.92,38578.0,122.2798,122.3496,122.1869,122.3418,38578.0
2018-03-14 15:45:00,157.91,158.06,157.81,157.99,30154.0,122.3341,122.4503,122.2566,122.396,30154.0
2018-03-14 15:50:00,157.99,158.03,157.79,158.01,36733.0,122.396,122.427,122.2411,122.4115,36733.0
2018-03-14 15:55:00,158.01,158.12,157.87,158.12,117295.0,122.4115,122.4968,122.3031,122.4968,117295.0
2018-03-15 09:30:00,158.63,158.77,157.8,157.8,27900.0,122.8919,123.0003,122.2488,122.2488,27900.0
2018-03-15 09:35:00,158.02,158.02,157.56,157.56,9085.0,122.4193,122.4193,122.0629,122.0629,9085.0
2018-03-15 09:40:00,157.53,157.6,157.36,157.36,14006.0,122.0397,122.0939,121.908,121.908,14006.0
2018-03-15 09:45:00,157.44,157.5,156.96,157.05,30494.0,121.97,122.0164,121.5981,121.6678,30494.0
2018-03-15 09:50:00,157.08,157.4,156.95,157.16,40230.0,121.6911,121.939,121.5903,121.753,40230.0
2018-03-15 09:55:00,157.15,157.23,156.79,156.88,15361.0,121.7453,121.8073,121.4664,121.5361,15361.0
2018-03-15 10:00:00,156.87,157.51,156.87,157.47,20631.0,121.5284,122.0242,121.5284,121.9932,20631.0
2018-03-15 10:05:00,157.47,157.7,157.37,157.51,16600.0,121.9932,122.1714,121.9157,122.0242,16600.0
2018-03-15 10:10:00,157.64,157.81,157.53,157.56,13451.0,122.1249,122.2566,122.0397,122.0629,13451.0
2018-03-15 10:15:00,157.56,157.66,157.35,157.35,7362.0,122.0629,122.1404,121.9002,121.9002,7362.0
2018-03-15 10:20:00,157.32,157.36,157.13,157.28,20749.0,121.877,121.908,121.7298,121.846,20749.0
2018-03-15 10:25:00,157.26,157.6,157.26,157.39,13157.0,121.8305,122.0939,121.8305,121.9312,13157.0
2018-03-15 10:30:00,157.44,157.58,157.31,157.31,11594.0,121.97,122.0784,121.8692,121.8692,11594.0
2018-03-15 10:35:00,157.31,157.42,157.17,157.3,24173.0,121.8692,121.9545,121.7608,121.8615,24173.0
2018-03-15 10:40:00,157.35,157.37,157.15,157.22,26898.0,121.9002,121.9157,121.7453,121.7995,26898.0
2018-03-15 10:45:00,157.22,157.42,156.8,157.34,131031.0,121.7995,121.9545,121.4741,121.8925,131031.0
2018-03-15 10:50:00,157.39,157.55,157.39,157.54,13185.0,121.9312,122.0552,121.9312,122.0474,13185.0
2018-03-15 10:55:00,157.58,157.6,157.3,157.31,11650.0,122.0784,122.0939,121.8615,121.8692,11650.0
2018-03-15 11:00:00,157.34,157.69,157.3,157.61,26453.0,121.8925,122.1636,121.8615,122.1017,26453.0
2018-03-15 11:05:00,157.62,157.87,157.58,157.76,13650.0,122.1094,122.3031,122.0784,122.2179,13650.0
2018-03-15 11:10:00,157.84,158.12,157.74,158.12,10998.0,122.2798,122.4968,122.2024,122.4968,10998.0
2018-03-15 11:15:00,158.17,158.26,158.08,158.24,10240.0,122.5355,122.6052,122.4658,122.5897,10240.0
2018-03-15 11:20:00,158.26,158.34,158.08,158.19,25197.0,122.6052,122.6672,122.4658,122.551,25197.0
2018-03-15 11:25:00,158.18,158.39,158.12,158.12,14430.0,122.5432,122.7059,122.4968,122.4968,14430.0
2018-03-15 11:30:00,158.16,158.31,157.99,158.0,11550.0,122.5277,122.644,122.396,122.4038,11550.0
2018-03-15 11:35:00,157.98,158.19,157.87,158.19,17102.0,122.3883,122.551,122.3031,122.551,17102.0
2018-03-15 11:40:00,158.19,158.19,157.96,158.08,14330.0,122.551,122.551,122.3728,122.4658,14330.0
2018-03-15 11:45:00,158.08,158.19,157.83,157.95,27430.0,122.4658,122.551,122.2721,122.3651,27430.0
2018-03-15 11:50:00,157.94,158.08,157.72,157.77,12874.0,122.3573,122.4658,122.1869,122.2256,12874.0
2018-03-15 11:55:00,157.69,158.07,157.68,158.01,8764.0,122.1636,122.458,122.1559,122.4115,8764.0
2018-03-15 12:00:00,158.03,158.16,157.93,158.16,8802.0,122.427,122.5277,122.3496,122.5277,8802.0
2018-03-15 12:05:00,158.17,158.39,158.12,158.27,12956.0,122.5355,122.7059,122.4968,122.613,12956.0
2018-03-15 12:10:00,158.28,158.29,158.0,158.0,15847.0,122.6207,122.6285,122.4038,122.4038,15847.0
2018-03-15 12:15:00,158.04,158.04,157.75,157.9,12276.0,122.4348,122.4348,122.2101,122.3263,12276.0
2018-03-15 12:20:00,157.93,158.08,157.89,157.94,11215.0,122.3496,122.4658,122.3186,122.3573,11215.0
2018-03-15 12:25:00,157.91,158.05,157.74,157.74,11455.0,122.3341,122.4425,122.2024,122.2024,11455.0
2018-03-15 12:30:00,157.78,157.87,157.73,157.76,10479.0,122.2334,122.3031,122.1946,122.2179,10479.0
2018-03-15 12:35:00,157.77,157.99,157.75,157.9,13037.0,122.2256,122.396,122.2101,122.3263,13037.0
2018-03-15 12:40:00,157.93,158.07,157.86,157.86,9083.0,122.3496,122.458,122.2953,122.2953,9083.0
2018-03-15 12:45:00,157.87,157.87,157.62,157.81,14894.0,122.3031,122.3031,122.1094,122.2566,14894.0
2018-03-15 12:50:00,157.85,158.02,157.81,158.0,5100.0,122.2876,122.4193,122.2566,122.4038,5100.0
2018-03-15 12:55:00,157.97,158.15,157.88,158.09,5320.0,122.3806,122.52,122.3108,122.4735,5320.0
2018-03-15 13:00:00,158.03,158.04,157.93,157.98,5000.0,122.427,122.4348,122.3496,122.3883,5000.0
2018-03-15 13:05:00,157.94,157.99,157.82,157.99,13203.0,122.3573,122.396,122.2643,122.396,13203.0
2018-03-15 13:10:00,157.96,158.0,157.92,157.92,3685.0,122.3728,122.4038,122.3418,122.3418,3685.0
2018-03-15 13:15:00,157.95,157.98,157.79,157.83,4566.0,122.3651,122.3883,122.2411,122.2721,4566.0
2018-03-15 13:20:00,157.8,157.94,157.75,157.83,8026.0,122.2488,122.3573,122.2101,122.2721,8026.0
2018-03-15 13:25:00,157.86,157.88,157.76,157.84,3715.0,122.2953,122.3108,122.2179,122.2798,3715.0
2018-03-15 13:30:00,157.82,158.03,157.81,157.88,5602.0,122.2643,122.427,122.2566,122.3108,5602.0
2018-03-15 13:35:00,157.93,158.15,157.91,158.15,6400.0,122.3496,122.52,122.3341,122.52,6400.0
2018-03-15 13:40:00,158.15,158.16,158.09,158.11,2750.0,122.52,122.5277,122.4735,122.489,2750.0
2018-03-15 13:45:00,158.05,158.08,157.68,157.68,8363.0,122.4425,122.4658,122.1559,122.1559,8363.0
2018-03-15 13:50:00,157.76,157.88,157.68,157.87,11292.0,122.2179,122.3108,122.1559,122.3031,11292.0
2018-03-15 13:55:00,157.86,157.9,157.77,157.86,40587.0,122.2953,122.3263,122.2256,122.2953,40587.0
2018-03-15 14:00:00,157.82,158.1,157.79,158.1,18002.0,122.2643,122.4813,122.2411,122.4813,18002.0
2018-03-15 14:05:00,158.09,158.16,158.0,158.14,6927.0,122.4735,122.5277,122.4038,122.5123,6927.0
2018-03-15 14:10:00,158.13,158.13,157.89,157.91,12237.0,122.5045,122.5045,122.3186,122.3341,12237.0
2018-03-15 14:15:00,157.96,158.25,157.96,158.23,5607.0,122.3728,122.5975,122.3728,122.582,5607.0
2018-03-15 14:20:00,158.22,158.23,158.06,158.08,4657.0,122.5742,122.582,122.4503,122.4658,4657.0
2018-03-15 14:25:00,158.08,158.14,157.85,157.85,11204.0,122.4658,122.5123,122.2876,122.2876,11204.0
2018-03-15 14:30:00,157.9,157.98,157.81,157.96,12492.0,122.3263,122.3883,122.2566,122.3728,12492.0
2018-03-15 14:35:00,157.94,158.09,157.94,157.96,6549.0,122.3573,122.4735,122.3573,122.3728,6549.0
2018-03-15 14:40:00,157.95,158.01,157.77,157.85,17823.0,122.3651,122.4115,122.2256,122.2876,17823.0
2018-03-15 14:45:00,157.81,157.93,157.79,157.85,16903.0,122.2566,122.3496,122.2411,122.2876,16903.0
2018-03-15 14:50:00,157.88,158.06,157.78,158.06,19198.0,122.3108,122.4503,122.2334,122.4503,19198.0
2018-03-15 14:55:00,158.05,158.18,157.96,158.18,7093.0,122.4425,122.5432,122.3728,122.5432,7093.0
2018-03-15 15:00:00,158.11,158.16,158.05,158.05,4300.0,122.489,122.5277,122.4425,122.4425,4300.0
2018-03-15 15:05:00,158.02,158.13,157.91,158.04,9067.0,122.4193,122.5045,122.3341,122.4348,9067.0
2018-03-15 15:10:00,158.13,158.13,157.82,157.84,12149.0,122.5045,122.5045,122.2643,122.2798,12149.0
2018-03-15 15:15:00,157.86,157.94,157.76,157.86,19131.0,122.2953,122.3573,122.2179,122.2953,19131.0
2018-03-15 15:20:00,157.91,157.99,157.79,157.91,13429.0,122.3341,122.396,122.2411,122.3341,13429.0
2018-03-15 15:25:00,157.91,158.12,157.9,158.11,11526.0,122.3341,122.4968,122.3263,122.489,11526.0
2018-03-15 15:30:00,158.09,158.11,158.03,158.06,13003.0,122.4735,122.489,122.427,122.4503,13003.0
2018-03-15 15:35:00,158.07,158.19,158.03,158.03,10910.0,122.458,122.551,122.427,122.427,10910.0
2018-03-15 15:40:00,158.03,158.19,158.03,158.07,13927.0,122.427,122.551,122.427,122.458,13927.0
2018-03-15 15:45:00,158.03,158.13,157.98,158.09,29267.0,122.427,122.5045,122.3883,122.4735,29267.0
2018-03-15 15:50:00,158.05,158.09,157.95,157.96,16105.0,122.4425,122.4735,122.3651,122.3728,16105.0
2018-03-15 15:55:00,157.95,158.03,157.87,157.88,62086.0,122.3651,122.427,122.3031,122.3108,62086.0
2018-03-16 09:30:00,158.54,159.05,158.16,158.41,344264.0,122.8221,123.2172,122.5277,122.7214,344264.0
2018-03-16 09:35:00,158.65,158.94,158.49,158.9,14171.0,122.9074,123.132,122.7834,123.101,14171.0
2018-03-16 09:40:00,158.8,159.9,158.8,159.89,16965.0,123.0236,123.8757,123.0236,123.868,16965.0
2018-03-16 09:45:00,159.97,160.16,159.67,160.02,35860.0,123.93,124.0772,123.6976,123.9687,35860.0
2018-03-16 09:50:00,160.12,160.21,159.77,159.9,28440.0,124.0462,124.1159,123.775,123.8757,28440.0
2018-03-16 09:55:00,159.95,160.05,159.79,159.99,11772.0,123.9145,123.9919,123.7905,123.9455,11772.0
2018-03-16 10:00:00,160.03,160.21,159.85,159.95,8980.0,123.9764,124.1159,123.837,123.9145,8980.0
2018-03-16 10:05:00,159.95,160.05,159.74,159.82,10832.0,123.9145,123.9919,123.7518,123.8138,10832.0
2018-03-16 10:10:00,159.85,159.93,159.63,159.84,12233.0,123.837,123.899,123.6666,123.8293,12233.0
2018-03-16 10:15:00,159.88,160.25,159.88,160.23,22219.0,123.8602,124.1469,123.8602,124.1314,22219.0
2018-03-16 10:20:00,160.26,160.46,160.22,160.25,10769.0,124.1546,124.3096,124.1236,124.1469,10769.0
2018-03-16 10:25:00,160.21,160.59,160.15,160.59,8740.0,124.1159,124.4103,124.0694,124.4103,8740.0
2018-03-16 10:30:00,160.54,160.67,160.44,160.48,15306.0,124.3715,124.4723,124.2941,124.3251,15306.0
2018-03-16 10:35:00,160.49,160.8,160.49,160.62,15401.0,124.3328,124.573,124.3328,124.4335,15401.0
2018-03-16 10:40:00,160.61,160.64,160.43,160.43,9960.0,124.4258,124.449,124.2863,124.2863,9960.0
2018-03-16 10:45:00,160.41,160.46,160.26,160.42,19999.0,124.2708,124.3096,124.1546,124.2786,19999.0
2018-03-16 10:50:00,160.46,160.54,160.31,160.41,10626.0,124.3096,124.3715,124.1934,124.2708,10626.0
2018-03-16 10:55:00,160.41,160.44,160.26,160.27,8792.0,124.2708,124.2941,124.1546,124.1624,8792.0
2018-03-16 11:00:00,160.2,160.25,160.04,160.25,7824.0,124.1081,124.1469,123.9842,124.1469,7824.0
2018-03-16 11:05:00,160.26,160.26,159.99,160.11,6800.0,124.1546,124.1546,123.9455,124.0384,6800.0
2018-03-16 11:10:00,160.05,160.18,160.04,160.1,10408.0,123.9919,124.0927,123.9842,124.0307,10408.0
2018-03-16 11:15:00,160.1,160.35,160.09,160.32,8167.0,124.0307,124.2244,124.0229,124.2011,8167.0
2018-03-16 11:20:00,160.36,160.49,160.31,160.39,7242.0,124.2321,124.3328,124.1934,124.2553,7242.0
2018-03-16 11:25:00,160.35,160.43,160.22,160.41,5733.0,124.2244,124.2863,124.1236,124.2708,5733.0
2018-03-16 11:30:00,160.56,160.82,160.55,160.78,11015.0,124.387,124.5885,124.3793,124.5575,11015.0
2018-03-16 11:35:00,160.79,160.88,160.66,160.71,10405.0,124.5652,124.6349,124.4645,124.5032,10405.0
2018-03-16 11:40:00,160.66,160.69,160.52,160.59,8907.0,124.4645,124.4878,124.3561,124.4103,8907.0
2018-03-16 11:45:00,160.6,160.77,160.53,160.71,13002.0,124.418,124.5497,124.3638,124.5032,13002.0
2018-03-16 11:50:00,160.71,160.71,160.52,160.59,13829.0,124.5032,124.5032,124.3561,124.4103,13829.0
2018-03-16 11:55:00,160.59,160.59,160.19,160.2,18302.0,124.4103,124.4103,124.1004,124.1081,18302.0
2018-03-16 12:00:00,160.24,160.35,160.17,160.29,12529.0,124.1391,124.2244,124.0849,124.1779,12529.0
2018-03-16 12:05:00,160.33,160.43,160.22,160.24,38700.0,124.2089,124.2863,124.1236,124.1391,38700.0
2018-03-16 12:10:00,160.3,160.42,160.2,160.4,13333.0,124.1856,124.2786,124.1081,124.2631,13333.0
2018-03-16 12:15:00,160.39,160.45,160.33,160.34,14687.0,124.2553,124.3018,124.2089,124.2166,14687.0
2018-03-16 12:20:00,160.32,160.44,160.32,160.37,9610.0,124.2011,124.2941,124.2011,124.2398,9610.0
2018-03-16 12:25:00,160.39,160.54,160.36,160.39,15452.0,124.2553,124.3715,124.2321,124.2553,15452.0
2018-03-16 12:30:00,160.39,160.56,160.34,160.51,7870.0,124.2553,124.387,124.2166,124.3483,7870.0
2018-03-16 12:35:00,160.58,160.7,160.51,160.51,9172.0,124.4025,124.4955,124.3483,124.3483,9172.0
2018-03-16 12:40:00,160.59,160.66,160.48,160.61,11094.0,124.4103,124.4645,124.3251,124.4258,11094.0
2018-03-16 12:45:00,160.65,160.68,160.55,160.66,26557.0,124.4568,124.48,124.3793,124.4645,26557.0
2018-03-16 12:50:00,160.67,160.69,160.43,160.46,12237.0,124.4723,124.4878,124.2863,124.3096,12237.0
2018-03-16 12:55:00,160.44,160.44,160.23,160.31,11106.0,124.2941,124.2941,124.1314,124.1934,11106.0
2018-03-16 13:00:00,160.34,160.41,160.28,160.34,4239.0,124.2166,124.2708,124.1701,124.2166,4239.0
2018-03-16 13:05:00,160.35,160.39,160.3,160.33,36394.0,124.2244,124.2553,124.1856,124.2089,36394.0
2018-03-16 13:10:00,160.35,160.39,160.15,160.23,39964.0,124.2244,124.2553,124.0694,124.1314,39964.0
2018-03-16 13:15:00,160.18,160.2,160.11,160.15,14984.0,124.0927,124.1081,124.0384,124.0694,14984.0
2018-03-16 13:20:00,160.11,160.16,160.01,160.05,6601.0,124.0384,124.0772,123.961,123.9919,6601.0
2018-03-16 13:25:00,160.02,160.05,159.82,159.9,2800.0,123.9687,123.9919,123.8138,123.8757,2800.0
2018-03-16 13:30:00,159.89,159.97,159.83,159.85,30508.0,123.868,123.93,123.8215,123.837,30508.0
2018-03-16 13:35:00,159.93,159.98,159.88,159.94,3480.0,123.899,123.9377,123.8602,123.9067,3480.0
2018-03-16 13:40:00,159.94,159.98,159.71,159.71,11679.0,123.9067,123.9377,123.7285,123.7285,11679.0
2018-03-16 13:45:00,159.73,159.76,159.52,159.58,18423.0,123.744,123.7673,123.5813,123.6278,18423.0
2018-03-16 13:50:00,159.58,159.77,159.54,159.67,18689.0,123.6278,123.775,123.5968,123.6976,18689.0
2018-03-16 13:55:00,159.74,159.96,159.74,159.94,11311.0,123.7518,123.9222,123.7518,123.9067,11311.0
2018-03-16 14:00:00,159.94,160.08,159.91,160.03,9707.0,123.9067,124.0152,123.8835,123.9764,9707.0
2018-03-16 14:05:00,160.03,160.03,159.8,159.85,6222.0,123.9764,123.9764,123.7983,123.837,6222.0
2018-03-16 14:10:00,159.82,159.84,159.67,159.83,7243.0,123.8138,123.8293,123.6976,123.8215,7243.0
2018-03-16 14:15:00,159.85,160.04,159.85,160.04,9919.0,123.837,123.9842,123.837,123.9842,9919.0
2018-03-16 14:20:00,160.04,160.12,159.98,160.09,5017.0,123.9842,124.0462,123.9377,124.0229,5017.0
2018-03-16 14:25:00,160.12,160.13,159.99,160.12,9021.0,124.0462,124.0539,123.9455,124.0462,9021.0
2018-03-16 14:30:00,160.1,160.14,160.0,160.14,11247.0,124.0307,124.0617,123.9532,124.0617,11247.0
2018-03-16 14:35:00,160.12,160.16,160.08,160.09,6510.0,124.0462,124.0772,124.0152,124.0229,6510.0
2018-03-16 14:40:00,160.06,160.19,160.06,160.08,7074.0,123.9997,124.1004,123.9997,124.0152,7074.0
2018-03-16 14:45:00,160.09,160.22,160.06,160.22,11163.0,124.0229,124.1236,123.9997,124.1236,11163.0
2018-03-16 14:50:00,160.23,160.39,160.22,160.33,8412.0,124.1314,124.2553,124.1236,124.2089,8412.0
2018-03-16 14:55:00,160.3,160.37,160.27,160.33,3626.0,124.1856,124.2398,124.1624,124.2089,3626.0
2018-03-16 15:00:00,160.31,160.43,160.28,160.37,8589.0,124.1934,124.2863,124.1701,124.2398,8589.0
2018-03-16 15:05:00,160.36,160.41,160.33,160.37,10545.0,124.2321,124.2708,124.2089,124.2398,10545.0
2018-03-16 15:10:00,160.35,160.39,160.2,160.28,17781.0,124.2244,124.2553,124.1081,124.1701,17781.0
2018-03-16 15:15:00,160.28,160.29,160.08,160.09,18267.0,124.1701,124.1779,124.0152,124.0229,18267.0
2018-03-16 15:20:00,160.13,160.14,160.05,160.05,9041.0,124.0539,124.0617,123.9919,123.9919,9041.0
2018-03-16 15:25:00,160.07,160.39,160.04,160.35,11498.0,124.0074,124.2553,123.9842,124.2244,11498.0
2018-03-16 15:30:00,160.39,160.54,160.39,160.51,20626.0,124.2553,124.3715,124.2553,124.3483,20626.0
2018-03-16 15:35:00,160.54,160.65,160.49,160.58,17754.0,124.3715,124.4568,124.3328,124.4025,17754.0
2018-03-16 15:40:00,160.58,160.88,160.57,160.85,45249.0,124.4025,124.6349,124.3948,124.6117,45249.0
2018-03-16 15:45:00,160.86,160.96,160.61,160.71,63434.0,124.6195,124.6969,124.4258,124.5032,63434.0
2018-03-16 15:50:00,160.71,160.75,160.61,160.73,72410.0,124.5032,124.5342,124.4258,124.5187,72410.0
2018-03-16 15:55:00,160.72,160.76,160.03,160.07,231484.0,124.511,124.542,123.9764,124.0074,231484.0
2018-03-19 09:30:00,159.65,160.06,159.33,159.67,29323.0,123.6821,123.9997,123.4342,123.6976,29323.0
2018-03-19 09:35:00,159.71,160.32,159.71,160.32,14010.0,123.7285,124.2011,123.7285,124.2011,14010.0
2018-03-19 09:40:00,160.33,160.33,159.47,159.47,9626.0,124.2089,124.2089,123.5426,123.5426,9626.0
2018-03-19 09:45:00,159.4,159.82,159.34,159.71,10688.0,123.4884,123.8138,123.4419,123.7285,10688.0
2018-03-19 09:50:00,159.59,159.7,159.37,159.47,17596.0,123.6356,123.7208,123.4651,123.5426,17596.0
2018-03-19 09:55:00,159.52,159.72,159.32,159.71,13056.0,123.5813,123.7363,123.4264,123.7285,13056.0
2018-03-19 10:00:00,159.71,159.71,159.27,159.56,14737.0,123.7285,123.7285,123.3877,123.6123,14737.0
2018-03-19 10:05:00,159.56,159.64,159.44,159.56,7405.0,123.6123,123.6743,123.5194,123.6123,7405.0
2018-03-19 10:10:00,159.54,159.75,159.41,159.41,11369.0,123.5968,123.7595,123.4961,123.4961,11369.0
2018-03-19 10:15:00,159.45,159.61,159.44,159.53,11713.0,123.5271,123.6511,123.5194,123.5891,11713.0
2018-03-19 10:20:00,159.49,159.73,159.4,159.61,7832.0,123.5581,123.744,123.4884,123.6511,7832.0
2018-03-19 10:25:00,159.58,159.85,159.55,159.85,5926.0,123.6278,123.837,123.6046,123.837,5926.0
2018-03-19 10:30:00,159.86,159.92,159.72,159.82,7511.0,123.8447,123.8912,123.7363,123.8138,7511.0
2018-03-19 10:35:00,159.86,159.86,159.75,159.75,2493.0,123.8447,123.8447,123.7595,123.7595,2493.0
2018-03-19 10:40:00,159.76,159.76,159.48,159.49,16109.0,123.7673,123.7673,123.5504,123.5581,16109.0
2018-03-19 10:45:00,159.45,159.53,159.39,159.47,6195.0,123.5271,123.5891,123.4806,123.5426,6195.0
2018-03-19 10:50:00,159.47,159.48,159.23,159.24,12333.0,123.5426,123.5504,123.3567,123.3644,12333.0
2018-03-19 10:55:00,159.25,159.31,159.09,159.29,10666.0,123.3722,123.4187,123.2482,123.4032,10666.0
2018-03-19 11:00:00,159.25,159.36,159.19,159.31,8600.0,123.3722,123.4574,123.3257,123.4187,8600.0
2018-03-19 11:05:00,159.3,159.58,159.3,159.55,6699.0,123.4109,123.6278,123.4109,123.6046,6699.0
2018-03-19 11:10:00,159.54,159.57,159.3,159.3,6975.0,123.5968,123.6201,123.4109,123.4109,6975.0
2018-03-19 11:15:00,159.3,159.34,159.17,159.22,4316.0,123.4109,123.4419,123.3102,123.3489,4316.0
2018-03-19 11:20:00,159.17,159.19,159.08,159.16,6579.0,123.3102,123.3257,123.2405,123.3025,6579.0
2018-03-19 11:25:00,159.19,159.39,159.19,159.38,10030.0,123.3257,123.4806,123.3257,123.4729,10030.0
2018-03-19 11:30:00,159.41,159.43,159.28,159.34,6058.0,123.4961,123.5116,123.3954,123.4419,6058.0
2018-03-19 11:35:00,159.31,159.31,159.19,159.21,5500.0,123.4187,123.4187,123.3257,123.3412,5500.0
2018-03-19 11:40:00,159.22,159.22,158.94,158.94,11224.0,123.3489,123.3489,123.132,123.132,11224.0
2018-03-19 11:45:00,158.99,159.09,158.93,159.09,6418.0,123.1708,123.2482,123.1243,123.2482,6418.0
2018-03-19 11:50:00,159.13,159.38,159.09,159.35,12184.0,123.2792,123.4729,123.2482,123.4496,12184.0
2018-03-19 11:55:00,159.33,159.49,159.23,159.35,12400.0,123.4342,123.5581,123.3567,123.4496,12400.0
2018-03-19 12:00:00,159.37,159.55,159.33,159.4,12546.0,123.4651,123.6046,123.4342,123.4884,12546.0
2018-03-19 12:05:00,159.43,159.59,159.39,159.43,12294.0,123.5116,123.6356,123.4806,123.5116,12294.0
2018-03-19 12:10:00,159.45,159.51,159.28,159.32,8378.0,123.5271,123.5736,123.3954,123.4264,8378.0
2018-03-19 12:15:00,159.29,159.29,159.1,159.21,9368.0,123.4032,123.4032,123.256,123.3412,9368.0
2018-03-19 12:20:00,159.2,159.42,159.14,159.42,8601.0,123.3334,123.5039,123.287,123.5039,8601.0
2018-03-19 12:25:00,159.44,159.52,159.35,159.52,8406.0,123.5194,123.5813,123.4496,123.5813,8406.0
2018-03-19 12:30:00,159.53,159.64,159.35,159.4,20923.0,123.5891,123.6743,123.4496,123.4884,20923.0
2018-03-19 12:35:00,159.42,159.48,159.39,159.42,8963.0,123.5039,123.5504,123.4806,123.5039,8963.0
2018-03-19 12:40:00,159.39,159.51,159.32,159.35,13463.0,123.4806,123.5736,123.4264,123.4496,13463.0
2018-03-19 12:45:00,159.31,159.32,158.98,159.07,22075.0,123.4187,123.4264,123.163,123.2327,22075.0
2018-03-19 12:50:00,159.06,159.27,159.04,159.25,13711.0,123.225,123.3877,123.2095,123.3722,13711.0
2018-03-19 12:55:00,159.28,159.36,159.15,159.23,6847.0,123.3954,123.4574,123.2947,123.3567,6847.0
2018-03-19 13:00:00,159.17,159.21,158.82,158.92,19700.0,123.3102,123.3412,123.0391,123.1165,19700.0
2018-03-19 13:05:00,158.84,158.92,158.47,158.63,16484.0,123.0545,123.1165,122.7679,122.8919,16484.0
2018-03-19 13:10:00,158.61,158.76,158.5,158.76,8995.0,122.8764,122.9926,122.7911,122.9926,8995.0
2018-03-19 13:15:00,158.76,158.91,158.74,158.82,7634.0,122.9926,123.1088,122.9771,123.0391,7634.0
2018-03-19 13:20:00,158.81,158.81,158.39,158.39,6010.0,123.0313,123.0313,122.7059,122.7059,6010.0
2018-03-19 13:25:00,158.4,158.42,158.04,158.2,10608.0,122.7137,122.7292,122.4348,122.5587,10608.0
2018-03-19 13:30:00,158.16,158.28,158.13,158.26,8030.0,122.5277,122.6207,122.5045,122.6052,8030.0
2018-03-19 13:35:00,158.26,158.59,158.18,158.51,11495.0,122.6052,122.8609,122.5432,122.7989,11495.0
2018-03-19 13:40:00,158.57,158.68,158.54,158.68,6580.0,122.8454,122.9306,122.8221,122.9306,6580.0
2018-03-19 13:45:00,158.71,158.75,158.6,158.72,11842.0,122.9538,122.9848,122.8686,122.9616,11842.0
2018-03-19 13:50:00,158.71,158.73,158.56,158.62,16949.0,122.9538,122.9693,122.8376,122.8841,16949.0
2018-03-19 13:55:00,158.59,158.88,158.58,158.88,6867.0,122.8609,123.0855,122.8531,123.0855,6867.0
2018-03-19 14:00:00,158.87,159.11,158.86,159.02,7984.0,123.0778,123.2637,123.07,123.194,7984.0
2018-03-19 14:05:00,159.02,159.14,158.99,159.09,7849.0,123.194,123.287,123.1708,123.2482,7849.0
2018-03-19 14:10:00,159.09,159.2,158.98,159.18,9910.0,123.2482,123.3334,123.163,123.3179,9910.0
2018-03-19 14:15:00,159.2,159.27,159.15,159.18,9903.0,123.3334,123.3877,123.2947,123.3179,9903.0
2018-03-19 14:20:00,159.23,159.23,159.04,159.04,10179.0,123.3567,123.3567,123.2095,123.2095,10179.0
2018-03-19 14:25:00,159.08,159.35,159.07,159.35,5397.0,123.2405,123.4496,123.2327,123.4496,5397.0
2018-03-19 14:30:00,159.33,159.33,159.05,159.08,8735.0,123.4342,123.4342,123.2172,123.2405,8735.0
2018-03-19 14:35:00,159.09,159.1,158.82,158.82,22780.0,123.2482,123.256,123.0391,123.0391,22780.0
2018-03-19 14:40:00,158.86,158.86,158.55,158.73,21149.0,123.07,123.07,122.8299,122.9693,21149.0
2018-03-19 14:45:00,158.79,158.94,158.67,158.73,13743.0,123.0158,123.132,122.9228,122.9693,13743.0
2018-03-19 14:50:00,158.66,158.96,158.6,158.91,9786.0,122.9151,123.1475,122.8686,123.1088,9786.0
2018-03-19 14:55:00,158.94,159.24,158.91,159.16,9505.0,123.132,123.3644,123.1088,123.3025,9505.0
2018-03-19 15:00:00,159.12,159.2,158.95,159.2,7627.0,123.2715,123.3334,123.1398,123.3334,7627.0
2018-03-19 15:05:00,159.2,159.22,158.84,158.93,9295.0,123.3334,123.3489,123.0545,123.1243,9295.0
2018-03-19 15:10:00,158.9,159.14,158.87,159.14,7199.0,123.101,123.287,123.0778,123.287,7199.0
2018-03-19 15:15:00,159.19,159.67,159.18,159.59,10712.0,123.3257,123.6976,123.3179,123.6356,10712.0
2018-03-19 15:20:00,159.62,159.74,159.38,159.38,13251.0,123.6588,123.7518,123.4729,123.4729,13251.0
2018-03-19 15:25:00,159.38,159.49,159.3,159.44,9930.0,123.4729,123.5581,123.4109,123.5194,9930.0
2018-03-19 15:30:00,159.39,159.47,159.11,159.19,16837.0,123.4806,123.5426,123.2637,123.3257,16837.0
2018-03-19 15:35:00,159.18,159.41,159.06,159.37,16392.0,123.3179,123.4961,123.225,123.4651,16392.0
2018-03-19 15:40:00,159.3,159.31,159.12,159.12,24736.0,123.4109,123.4187,123.2715,123.2715,24736.0
2018-03-19 15:45:00,159.1,159.41,159.04,159.11,45643.0,123.256,123.4961,123.2095,123.2637,45643.0
2018-03-19 15:50:00,159.1,159.2,158.96,159.2,37743.0,123.256,123.3334,123.1475,123.3334,37743.0
2018-03-19 15:55:00,159.21,159.62,159.21,159.43,82984.0,123.3412,123.6588,123.3412,123.5116,82984.0
2018-03-20 09:30:00,160.17,160.64,159.82,159.93,28328.0,124.0849,124.449,123.8138,123.899,28328.0
2018-03-20 09:35:00,160.33,160.33,159.69,159.69,7539.0,124.2089,124.2089,123.713,123.713,7539.0
2018-03-20 09:40:00,159.69,160.28,159.68,160.08,6704.0,123.713,124.1701,123.7053,124.0152,6704.0
2018-03-20 09:45:00,160.06,160.33,160.06,160.27,5214.0,123.9997,124.2089,123.9997,124.1624,5214.0
2018-03-20 09:50:00,160.27,160.46,160.2,160.4,8182.0,124.1624,124.3096,124.1081,124.2631,8182.0
2018-03-20 09:55:00,160.34,160.34,160.01,160.05,7275.0,124.2166,124.2166,123.961,123.9919,7275.0
2018-03-20 10:00:00,160.06,160.16,159.96,160.08,7598.0,123.9997,124.0772,123.9222,124.0152,7598.0
2018-03-20 10:05:00,160.04,160.12,159.91,160.12,6700.0,123.9842,124.0462,123.8835,124.0462,6700.0
2018-03-20 10:10:00,160.08,160.15,159.7,159.8,6934.0,124.0152,124.0694,123.7208,123.7983,6934.0
2018-03-20 10:15:00,159.72,159.84,159.56,159.84,6093.0,123.7363,123.8293,123.6123,123.8293,6093.0
2018-03-20 10:20:00,159.79,160.01,159.79,159.95,5664.0,123.7905,123.961,123.7905,123.9145,5664.0
2018-03-20 10:25:00,159.95,159.95,159.77,159.93,7306.0,123.9145,123.9145,123.775,123.899,7306.0
2018-03-20 10:30:00,159.96,160.1,159.75,159.82,9850.0,123.9222,124.0307,123.7595,123.8138,9850.0
2018-03-20 10:35:00,159.73,159.82,159.58,159.73,15281.0,123.744,123.8138,123.6278,123.744,15281.0
2018-03-20 10:40:00,159.74,159.93,159.67,159.68,6500.0,123.7518,123.899,123.6976,123.7053,6500.0
2018-03-20 10:45:00,159.68,159.87,159.65,159.65,7598.0,123.7053,123.8525,123.6821,123.6821,7598.0
2018-03-20 10:50:00,159.64,159.98,159.6,159.96,18169.0,123.6743,123.9377,123.6433,123.9222,18169.0
2018-03-20 10:55:00,159.92,160.07,159.86,160.07,8670.0,123.8912,124.0074,123.8447,124.0074,8670.0
2018-03-20 11:00:00,160.04,160.09,159.7,159.78,7576.0,123.9842,124.0229,123.7208,123.7828,7576.0
2018-03-20 11:05:00,159.77,159.93,159.77,159.85,7292.0,123.775,123.899,123.775,123.837,7292.0
2018-03-20 11:10:00,159.82,159.92,159.78,159.8,5586.0,123.8138,123.8912,123.7828,123.7983,5586.0
2018-03-20 11:15:00,159.85,159.98,159.79,159.97,4920.0,123.837,123.9377,123.7905,123.93,4920.0
2018-03-20 11:20:00,160.08,160.34,160.07,160.34,5971.0,124.0152,124.2166,124.0074,124.2166,5971.0
2018-03-20 11:25:00,160.33,160.42,160.3,160.37,5228.0,124.2089,124.2786,124.1856,124.2398,5228.0
2018-03-20 11:30:00,160.46,160.48,160.25,160.25,2700.0,124.3096,124.3251,124.1469,124.1469,2700.0
2018-03-20 11:35:00,160.23,160.45,160.21,160.45,3409.0,124.1314,124.3018,124.1159,124.3018,3409.0
2018-03-20 11:40:00,160.45,160.45,160.07,160.15,5598.0,124.3018,124.3018,124.0074,124.0694,5598.0
2018-03-20 11:45:00,160.12,160.26,160.09,160.26,4641.0,124.0462,124.1546,124.0229,124.1546,4641.0
2018-03-20 11:50:00,160.3,160.35,160.14,160.14,5706.0,124.1856,124.2244,124.0617,124.0617,5706.0
2018-03-20 11:55:00,160.12,160.52,160.12,160.5,6524.0,124.0462,124.3561,124.0462,124.3406,6524.0
2018-03-20 12:00:00,160.52,160.54,160.37,160.48,10955.0,124.3561,124.3715,124.2398,124.3251,10955.0
2018-03-20 12:05:00,160.46,160.54,160.45,160.46,4864.0,124.3096,124.3715,124.3018,124.3096,4864.0
2018-03-20 12:10:00,160.43,160.7,160.39,160.61,6060.0,124.2863,124.4955,124.2553,124.4258,6060.0
2018-03-20 12:15:00,160.58,160.67,160.51,160.56,9455.0,124.4025,124.4723,124.3483,124.387,9455.0
2018-03-20 12:20:00,160.57,160.61,160.48,160.58,14392.0,124.3948,124.4258,124.3251,124.4025,14392.0
2018-03-20 12:25:00,160.6,160.7,160.35,160.35,10003.0,124.418,124.4955,124.2244,124.2244,10003.0
2018-03-20 12:30:00,160.35,160.41,160.15,160.18,6525.0,124.2244,124.2708,124.0694,124.0927,6525.0
2018-03-20 12:35:00,160.17,160.21,159.98,159.98,6555.0,124.0849,124.1159,123.9377,123.9377,6555.0
2018-03-20 12:40:00,159.94,160.07,159.94,160.0,4268.0,123.9067,124.0074,123.9067,123.9532,4268.0
2018-03-20 12:45:00,159.96,160.01,159.81,159.81,5211.0,123.9222,123.961,123.806,123.806,5211.0
2018-03-20 12:50:00,159.85,159.98,159.84,159.98,5611.0,123.837,123.9377,123.8293,123.9377,5611.0
2018-03-20 12:55:00,159.97,160.0,159.85,159.97,4839.0,123.93,123.9532,123.837,123.93,4839.0
2018-03-20 13:00:00,159.96,159.96,159.69,159.69,13006.0,123.9222,123.9222,123.713,123.713,13006.0
2018-03-20 13:05:00,159.73,159.77,159.61,159.69,11369.0,123.744,123.775,123.6511,123.713,11369.0
2018-03-20 13:10:00,159.7,159.75,159.62,159.63,4195.0,123.7208,123.7595,123.6588,123.6666,4195.0
2018-03-20 13:15:00,159.63,159.64,159.49,159.53,5950.0,123.6666,123.6743,123.5581,123.5891,5950.0
2018-03-20 13:20:00,159.51,159.61,159.44,159.53,7755.0,123.5736,123.6511,123.5194,123.5891,7755.0
2018-03-20 13:25:00,159.57,159.65,159.51,159.56,4038.0,123.6201,123.6821,123.5736,123.6123,4038.0
2018-03-20 13:30:00,159.58,159.7,159.53,159.68,23147.0,123.6278,123.7208,123.5891,123.7053,23147.0
2018-03-20 13:35:00,159.67,159.67,159.47,159.52,5261.0,123.6976,123.6976,123.5426,123.5813,5261.0
2018-03-20 13:40:00,159.56,159.56,159.42,159.42,7900.0,123.6123,123.6123,123.5039,123.5039,7900.0
2018-03-20 13:45:00,159.33,159.43,159.3,159.42,4462.0,123.4342,123.5116,123.4109,123.5039,4462.0
2018-03-20 13:50:00,159.44,159.51,159.39,159.42,6995.0,123.5194,123.5736,123.4806,123.5039,6995.0
2018-03-20 13:55:00,159.43,159.45,158.99,158.99,17281.0,123.5116,123.5271,123.1708,123.1708,17281.0
2018-03-20 14:00:00,159.02,159.29,158.93,159.28,10586.0,123.194,123.4032,123.1243,123.3954,10586.0
2018-03-20 14:05:00,159.36,159.44,159.3,159.34,5243.0,123.4574,123.5194,123.4109,123.4419,5243.0
2018-03-20 14:10:00,159.35,159.38,159.22,159.28,4783.0,123.4496,123.4729,123.3489,123.3954,4783.0
2018-03-20 14:15:00,159.3,159.51,159.28,159.5,12875.0,123.4109,123.5736,123.3954,123.5659,12875.0
2018-03-20 14:20:00,159.5,159.54,159.43,159.48,7500.0,123.5659,123.5968,123.5116,123.5504,7500.0
2018-03-20 14:25:00,159.49,159.51,159.39,159.43,4399.0,123.5581,123.5736,123.4806,123.5116,4399.0
2018-03-20 14:30:00,159.41,159.44,159.32,159.41,11363.0,123.4961,123.5194,123.4264,123.4961,11363.0
2018-03-20 14:35:00,159.42,159.56,159.39,159.56,8100.0,123.5039,123.6123,123.4806,123.6123,8100.0
2018-03-20 14:40:00,159.54,159.75,159.51,159.72,5100.0,123.5968,123.7595,123.5736,123.7363,5100.0
2018-03-20 14:45:00,159.77,159.83,159.72,159.81,5036.0,123.775,123.8215,123.7363,123.806,5036.0
2018-03-20 14:50:00,159.81,159.83,159.65,159.75,6455.0,123.806,123.8215,123.6821,123.7595,6455.0
2018-03-20 14:55:00,159.75,159.75,159.51,159.54,9500.0,123.7595,123.7595,123.5736,123.5968,9500.0
2018-03-20 15:00:00,159.57,159.64,159.53,159.53,10814.0,123.6201,123.6743,123.5891,123.5891,10814.0
2018-03-20 15:05:00,159.54,159.67,159.48,159.56,8844.0,123.5968,123.6976,123.5504,123.6123,8844.0
2018-03-20 15:10:00,159.63,159.78,159.59,159.75,10688.0,123.6666,123.7828,123.6356,123.7595,10688.0
2018-03-20 15:15:00,159.78,159.78,159.54,159.55,11087.0,123.7828,123.7828,123.5968,123.6046,11087.0
2018-03-20 15:20:00,159.54,159.59,159.48,159.5,14618.0,123.5968,123.6356,123.5504,123.5659,14618.0
2018-03-20 15:25:00,159.52,159.52,159.35,159.38,19197.0,123.5813,123.5813,123.4496,123.4729,19197.0
2018-03-20 15:30:00,159.38,159.48,159.27,159.4,13551.0,123.4729,123.5504,123.3877,123.4884,13551.0
2018-03-20 15:35:00,159.39,159.39,158.92,158.98,27442.0,123.4806,123.4806,123.1165,123.163,27442.0
2018-03-20 15:40:00,158.97,159.02,158.91,158.92,16346.0,123.1553,123.194,123.1088,123.1165,16346.0
2018-03-20 15:45:00,158.93,159.11,158.92,159.05,25819.0,123.1243,123.2637,123.1165,123.2172,25819.0
2018-03-20 15:50:00,159.03,159.15,158.97,159.08,29920.0,123.2017,123.2947,123.1553,123.2405,29920.0
2018-03-20 15:55:00,159.07,159.09,158.78,158.85,107749.0,123.2327,123.2482,123.0081,123.0623,107749.0
2018-03-21 09:30:00,159.17,159.55,159.0,159.14,30225.0,123.3102,123.6046,123.1785,123.287,30225.0
2018-03-21 09:35:00,159.14,159.53,158.85,159.42,21572.0,123.287,123.5891,123.0623,123.5039,21572.0
2018-03-21 09:40:00,159.4,159.51,159.19,159.35,10410.0,123.4884,123.5736,123.3257,123.4496,10410.0
2018-03-21 09:45:00,159.4,159.52,159.11,159.19,13711.0,123.4884,123.5813,123.2637,123.3257,13711.0
2018-03-21 09:50:00,159.18,159.21,158.98,159.16,8263.0,123.3179,123.3412,123.163,123.3025,8263.0
2018-03-21 09:55:00,159.18,159.48,159.06,159.07,15926.0,123.3179,123.5504,123.225,123.2327,15926.0
2018-03-21 10:00:00,159.11,159.35,159.05,159.34,14778.0,123.2637,123.4496,123.2172,123.4419,14778.0
2018-03-21 10:05:00,159.38,159.66,159.29,159.58,10175.0,123.4729,123.6898,123.4032,123.6278,10175.0
2018-03-21 10:10:00,159.58,159.62,159.34,159.34,7600.0,123.6278,123.6588,123.4419,123.4419,7600.0
2018-03-21 10:15:00,159.37,159.45,159.34,159.36,4938.0,123.4651,123.5271,123.4419,123.4574,4938.0
2018-03-21 10:20:00,159.38,159.4,159.04,159.09,8341.0,123.4729,123.4884,123.2095,123.2482,8341.0
2018-03-21 10:25:00,159.12,159.33,159.12,159.3,18095.0,123.2715,123.4342,123.2715,123.4109,18095.0
2018-03-21 10:30:00,159.32,159.36,159.1,159.16,11511.0,123.4264,123.4574,123.256,123.3025,11511.0
2018-03-21 10:35:00,159.17,159.28,159.03,159.2,23308.0,123.3102,123.3954,123.2017,123.3334,23308.0
2018-03-21 10:40:00,159.26,159.45,159.25,159.39,12127.0,123.3799,123.5271,123.3722,123.4806,12127.0
2018-03-21 10:45:00,159.4,159.51,159.2,159.2,4000.0,123.4884,123.5736,123.3334,123.3334,4000.0
2018-03-21 10:50:00,159.22,159.38,159.21,159.22,5443.0,123.3489,123.4729,123.3412,123.3489,5443.0
2018-03-21 10:55:00,159.25,159.29,159.11,159.11,4403.0,123.3722,123.4032,123.2637,123.2637,4403.0
2018-03-21 11:00:00,159.07,159.13,158.84,158.93,5242.0,123.2327,123.2792,123.0545,123.1243,5242.0
2018-03-21 11:05:00,158.93,158.95,158.79,158.79,3339.0,123.1243,123.1398,123.0158,123.0158,3339.0
2018-03-21 11:10:00,158.79,158.79,158.56,158.56,12590.0,123.0158,123.0158,122.8376,122.8376,12590.0
2018-03-21 11:15:00,158.53,158.63,158.49,158.62,9202.0,122.8144,122.8919,122.7834,122.8841,9202.0
2018-03-21 11:20:00,158.58,158.79,158.58,158.72,16691.0,122.8531,123.0158,122.8531,122.9616,16691.0
2018-03-21 11:25:00,158.74,158.93,158.68,158.93,5600.0,122.9771,123.1243,122.9306,123.1243,5600.0
2018-03-21 11:30:00,158.94,159.18,158.9,159.18,4440.0,123.132,123.3179,123.101,123.3179,4440.0
2018-03-21 11:35:00,159.27,159.32,159.2,159.32,5807.0,123.3877,123.4264,123.3334,123.4264,5807.0
2018-03-21 11:40:00,159.3,159.39,159.26,159.34,3418.0,123.4109,123.4806,123.3799,123.4419,3418.0
2018-03-21 11:45:00,159.39,159.53,159.39,159.45,3425.0,123.4806,123.5891,123.4806,123.5271,3425.0
2018-03-21 11:50:00,159.45,159.66,159.45,159.66,6448.0,123.5271,123.6898,123.5271,123.6898,6448.0
2018-03-21 11:55:00,159.74,159.82,159.66,159.69,6703.0,123.7518,123.8138,123.6898,123.713,6703.0
2018-03-21 12:00:00,159.66,159.79,159.61,159.79,5821.0,123.6898,123.7905,123.6511,123.7905,5821.0
2018-03-21 12:05:00,159.83,160.06,159.82,160.06,3242.0,123.8215,123.9997,123.8138,123.9997,3242.0
2018-03-21 12:10:00,160.06,160.09,159.96,160.09,2500.0,123.9997,124.0229,123.9222,124.0229,2500.0
2018-03-21 12:15:00,160.09,160.16,160.09,160.14,4800.0,124.0229,124.0772,124.0229,124.0617,4800.0
2018-03-21 12:20:00,160.16,160.22,160.01,160.07,4350.0,124.0772,124.1236,123.961,124.0074,4350.0
2018-03-21 12:25:00,160.08,160.08,159.92,160.02,2259.0,124.0152,124.0152,123.8912,123.9687,2259.0
2018-03-21 12:30:00,160.02,160.03,159.92,159.92,3000.0,123.9687,123.9764,123.8912,123.8912,3000.0
2018-03-21 12:35:00,159.94,159.98,159.89,159.97,4133.0,123.9067,123.9377,123.868,123.93,4133.0
2018-03-21 12:40:00,159.99,160.07,159.91,159.91,6100.0,123.9455,124.0074,123.8835,123.8835,6100.0
2018-03-21 12:45:00,159.96,159.96,159.81,159.82,2300.0,123.9222,123.9222,123.806,123.8138,2300.0
2018-03-21 12:50:00,159.81,159.86,159.78,159.84,6335.0,123.806,123.8447,123.7828,123.8293,6335.0
2018-03-21 12:55:00,159.87,159.87,159.62,159.69,9114.0,123.8525,123.8525,123.6588,123.713,9114.0
2018-03-21 13:00:00,159.7,159.73,159.59,159.64,18195.0,123.7208,123.744,123.6356,123.6743,18195.0
2018-03-21 13:05:00,159.6,159.65,159.55,159.6,3754.0,123.6433,123.6821,123.6046,123.6433,3754.0
2018-03-21 13:10:00,159.56,159.62,159.56,159.56,2154.0,123.6123,123.6588,123.6123,123.6123,2154.0
2018-03-21 13:15:00,159.57,159.62,159.5,159.51,3300.0,123.6201,123.6588,123.5659,123.5736,3300.0
2018-03-21 13:20:00,159.57,159.61,159.53,159.58,2383.0,123.6201,123.6511,123.5891,123.6278,2383.0
2018-03-21 13:25:00,159.57,159.62,159.42,159.42,7000.0,123.6201,123.6588,123.5039,123.5039,7000.0
2018-03-21 13:30:00,159.42,159.47,159.34,159.46,14844.0,123.5039,123.5426,123.4419,123.5349,14844.0
2018-03-21 13:35:00,159.42,159.55,159.3,159.3,7975.0,123.5039,123.6046,123.4109,123.4109,7975.0
2018-03-21 13:40:00,159.37,159.37,159.25,159.27,4862.0,123.4651,123.4651,123.3722,123.3877,4862.0
2018-03-21 13:45:00,159.24,159.36,159.23,159.35,5477.0,123.3644,123.4574,123.3567,123.4496,5477.0
2018-03-21 13:50:00,159.34,159.49,159.33,159.47,7436.0,123.4419,123.5581,123.4342,123.5426,7436.0
2018-03-21 13:55:00,159.47,159.64,159.46,159.53,6031.0,123.5426,123.6743,123.5349,123.5891,6031.0
2018-03-21 14:00:00,159.51,160.24,158.57,159.79,26792.0,123.5736,124.1391,122.8454,123.7905,26792.0
2018-03-21 14:05:00,159.8,160.66,159.79,160.56,12683.0,123.7983,124.4645,123.7905,124.387,12683.0
2018-03-21 14:10:00,160.57,160.68,160.33,160.44,18935.0,124.3948,124.48,124.2089,124.2941,18935.0
2018-03-21 14:15:00,160.5,160.92,160.29,160.84,21326.0,124.3406,124.6659,124.1779,124.604,21326.0
2018-03-21 14:20:00,160.85,160.9,160.44,160.61,15753.0,124.6117,124.6504,124.2941,124.4258,15753.0
2018-03-21 14:25:00,160.57,160.65,160.34,160.58,11381.0,124.3948,124.4568,124.2166,124.4025,11381.0
2018-03-21 14:30:00,160.63,160.88,160.47,160.73,16296.0,124.4413,124.6349,124.3173,124.5187,16296.0
2018-03-21 14:35:00,160.72,160.94,160.57,160.6,24022.0,124.511,124.6814,124.3948,124.418,24022.0
2018-03-21 14:40:00,160.63,160.8,160.38,160.67,10831.0,124.4413,124.573,124.2476,124.4723,10831.0
2018-03-21 14:45:00,160.64,160.64,160.23,160.34,11506.0,124.449,124.449,124.1314,124.2166,11506.0
2018-03-21 14:50:00,160.31,160.31,159.85,160.06,11747.0,124.1934,124.1934,123.837,123.9997,11747.0
2018-03-21 14:55:00,160.07,160.12,159.87,160.04,10591.0,124.0074,124.0462,123.8525,123.9842,10591.0
2018-03-21 15:00:00,159.99,160.29,159.96,160.15,11205.0,123.9455,124.1779,123.9222,124.0694,11205.0
2018-03-21 15:05:00,160.2,160.2,159.75,159.98,12915.0,124.1081,124.1081,123.7595,123.9377,12915.0
2018-03-21 15:10:00,160.04,160.28,159.8,160.28,15877.0,123.9842,124.1701,123.7983,124.1701,15877.0
2018-03-21 15:15:00,160.39,160.39,160.09,160.21,8250.0,124.2553,124.2553,124.0229,124.1159,8250.0
2018-03-21 15:20:00,160.23,160.28,160.05,160.22,13350.0,124.1314,124.1701,123.9919,124.1236,13350.0
2018-03-21 15:25:00,160.22,160.25,159.87,159.92,9485.0,124.1236,124.1469,123.8525,123.8912,9485.0
2018-03-21 15:30:00,159.89,159.91,159.79,159.84,14975.0,123.868,123.8835,123.7905,123.8293,14975.0
2018-03-21 15:35:00,159.87,160.02,159.8,159.85,18275.0,123.8525,123.9687,123.7983,123.837,18275.0
2018-03-21 15:40:00,159.86,159.86,159.56,159.56,19814.0,123.8447,123.8447,123.6123,123.6123,19814.0
2018-03-21 15:45:00,159.58,159.92,159.51,159.82,21565.0,123.6278,123.8912,123.5736,123.8138,21565.0
2018-03-21 15:50:00,159.81,159.82,159.22,159.22,40032.0,123.806,123.8138,123.3489,123.3489,40032.0
2018-03-21 15:55:00,159.23,159.25,158.88,158.89,98651.0,123.3567,123.3722,123.0855,123.0933,98651.0
2018-03-22 09:30:00,156.94,157.37,156.54,157.03,35803.0,121.5826,121.9157,121.2727,121.6523,35803.0
2018-03-22 09:35:00,157.13,157.75,157.08,157.47,12215.0,121.7298,122.2101,121.6911,121.9932,12215.0
2018-03-22 09:40:00,157.56,157.59,156.88,157.11,9450.0,122.0629,122.0862,121.5361,121.7143,9450.0
2018-03-22 09:45:00,157.17,157.23,156.79,157.23,22868.0,121.7608,121.8073,121.4664,121.8073,22868.0
2018-03-22 09:50:00,157.22,157.23,156.86,156.91,9325.0,121.7995,121.8073,121.5206,121.5594,9325.0
2018-03-22 09:55:00,156.98,157.02,156.61,156.72,15421.0,121.6136,121.6446,121.3269,121.4122,15421.0
2018-03-22 10:00:00,156.68,156.85,156.52,156.53,20317.0,121.3812,121.5129,121.2572,121.265,20317.0
2018-03-22 10:05:00,156.51,156.73,156.31,156.67,12839.0,121.2495,121.4199,121.0945,121.3734,12839.0
2018-03-22 10:10:00,156.69,157.23,156.57,157.1,11006.0,121.3889,121.8073,121.296,121.7066,11006.0
2018-03-22 10:15:00,157.19,157.23,156.97,157.03,7572.0,121.7763,121.8073,121.6058,121.6523,7572.0
2018-03-22 10:20:00,156.97,156.97,156.68,156.75,5821.0,121.6058,121.6058,121.3812,121.4354,5821.0
2018-03-22 10:25:00,156.76,156.79,156.33,156.33,10459.0,121.4432,121.4664,121.11,121.11,10459.0
2018-03-22 10:30:00,156.36,156.37,156.12,156.23,15589.0,121.1333,121.141,120.9473,121.0326,15589.0
2018-03-22 10:35:00,156.21,156.32,156.1,156.28,13939.0,121.0171,121.1023,120.9318,121.0713,13939.0
2018-03-22 10:40:00,156.28,156.34,155.89,155.95,18218.0,121.0713,121.1178,120.7692,120.8156,18218.0
2018-03-22 10:45:00,155.97,155.97,155.36,155.4,17086.0,120.8311,120.8311,120.3586,120.3896,17086.0
2018-03-22 10:50:00,155.34,155.38,154.94,155.06,14901.0,120.3431,120.3741,120.0332,120.1262,14901.0
2018-03-22 10:55:00,155.03,155.18,154.63,155.18,15192.0,120.1029,120.2191,119.793,120.2191,15192.0
2018-03-22 11:00:00,155.18,155.67,155.18,155.66,17092.0,120.2191,120.5987,120.2191,120.591,17092.0
2018-03-22 11:05:00,155.63,155.74,155.48,155.61,25014.0,120.5677,120.653,120.4515,120.5522,25014.0
2018-03-22 11:10:00,155.62,155.71,155.32,155.36,14305.0,120.56,120.6297,120.3276,120.3586,14305.0
2018-03-22 11:15:00,155.32,155.8,155.29,155.78,21694.0,120.3276,120.6994,120.3043,120.6839,21694.0
2018-03-22 11:20:00,155.75,155.75,155.38,155.41,12583.0,120.6607,120.6607,120.3741,120.3973,12583.0
2018-03-22 11:25:00,155.44,155.62,155.35,155.51,31700.0,120.4205,120.56,120.3508,120.4748,31700.0
2018-03-22 11:30:00,155.55,155.84,155.38,155.5,43060.0,120.5058,120.7304,120.3741,120.467,43060.0
2018-03-22 11:35:00,155.52,155.53,155.21,155.22,46330.0,120.4825,120.4903,120.2424,120.2501,46330.0
2018-03-22 11:40:00,155.17,155.3,154.93,155.26,35313.0,120.2114,120.3121,120.0254,120.2811,35313.0
2018-03-22 11:45:00,155.24,155.45,155.01,155.28,18237.0,120.2656,120.4283,120.0874,120.2966,18237.0
2018-03-22 11:50:00,155.39,155.74,155.29,155.71,33389.0,120.3818,120.653,120.3043,120.6297,33389.0
2018-03-22 11:55:00,155.7,155.71,155.18,155.22,33400.0,120.622,120.6297,120.2191,120.2501,33400.0
2018-03-22 12:00:00,155.25,155.33,155.0,155.2,62270.0,120.2733,120.3353,120.0797,120.2346,62270.0
2018-03-22 12:05:00,155.19,155.23,155.06,155.16,14247.0,120.2269,120.2579,120.1262,120.2036,14247.0
2018-03-22 12:10:00,155.17,155.41,155.16,155.19,11263.0,120.2114,120.3973,120.2036,120.2269,11263.0
2018-03-22 12:15:00,155.16,155.88,155.07,155.81,14271.0,120.2036,120.7614,120.1339,120.7072,14271.0
2018-03-22 12:20:00,155.91,156.19,155.89,156.11,3452.0,120.7847,121.0016,120.7692,120.9396,3452.0
2018-03-22 12:25:00,155.99,156.63,155.99,156.6,10382.0,120.8466,121.3424,120.8466,121.3192,10382.0
2018-03-22 12:30:00,156.58,156.82,156.42,156.55,10152.0,121.3037,121.4896,121.1798,121.2805,10152.0
2018-03-22 12:35:00,156.64,156.86,156.64,156.69,13401.0,121.3502,121.5206,121.3502,121.3889,13401.0
2018-03-22 12:40:00,156.72,156.72,156.47,156.51,7910.0,121.4122,121.4122,121.2185,121.2495,7910.0
2018-03-22 12:45:00,156.47,156.67,156.34,156.52,10568.0,121.2185,121.3734,121.1178,121.2572,10568.0
2018-03-22 12:50:00,156.51,156.77,156.51,156.65,6115.0,121.2495,121.4509,121.2495,121.3579,6115.0
2018-03-22 12:55:00,156.67,156.7,156.41,156.49,13194.0,121.3734,121.3967,121.172,121.234,13194.0
2018-03-22 13:00:00,156.46,156.46,156.0,156.05,15833.0,121.2107,121.2107,120.8544,120.8931,15833.0
2018-03-22 13:05:00,156.02,156.15,155.88,156.13,8051.0,120.8699,120.9706,120.7614,120.9551,8051.0
2018-03-22 13:10:00,156.13,156.35,156.01,156.35,10193.0,120.9551,121.1255,120.8621,121.1255,10193.0
2018-03-22 13:15:00,156.39,156.49,156.26,156.44,11151.0,121.1565,121.234,121.0558,121.1952,11151.0
2018-03-22 13:20:00,156.36,156.97,156.33,156.94,8955.0,121.1333,121.6058,121.11,121.5826,8955.0
2018-03-22 13:25:00,156.93,157.22,156.85,157.08,7885.0,121.5749,121.7995,121.5129,121.6911,7885.0
2018-03-22 13:30:00,157.14,157.32,157.03,157.21,7783.0,121.7375,121.877,121.6523,121.7918,7783.0
2018-03-22 13:35:00,157.35,157.57,157.24,157.28,12956.0,121.9002,122.0707,121.815,121.846,12956.0
2018-03-22 13:40:00,157.33,157.44,157.22,157.26,8273.0,121.8847,121.97,121.7995,121.8305,8273.0
2018-03-22 13:45:00,157.3,157.42,157.14,157.14,22208.0,121.8615,121.9545,121.7375,121.7375,22208.0
2018-03-22 13:50:00,157.12,157.17,156.98,156.99,11741.0,121.722,121.7608,121.6136,121.6213,11741.0
2018-03-22 13:55:00,157.01,157.19,156.96,157.08,11181.0,121.6368,121.7763,121.5981,121.6911,11181.0
2018-03-22 14:00:00,157.17,157.2,156.95,157.06,20404.0,121.7608,121.784,121.5903,121.6756,20404.0
2018-03-22 14:05:00,157.08,157.08,156.75,156.75,28695.0,121.6911,121.6911,121.4354,121.4354,28695.0
2018-03-22 14:10:00,156.75,156.83,156.67,156.78,30527.0,121.4354,121.4974,121.3734,121.4586,30527.0
2018-03-22 14:15:00,156.75,156.87,156.7,156.74,5558.0,121.4354,121.5284,121.3967,121.4277,5558.0
2018-03-22 14:20:00,156.7,156.7,156.28,156.28,19776.0,121.3967,121.3967,121.0713,121.0713,19776.0
2018-03-22 14:25:00,156.29,156.33,155.9,155.98,22069.0,121.079,121.11,120.7769,120.8389,22069.0
2018-03-22 14:30:00,155.92,155.92,155.57,155.6,9380.0,120.7924,120.7924,120.5213,120.5445,9380.0
2018-03-22 14:35:00,155.62,155.82,155.58,155.78,17073.0,120.56,120.7149,120.529,120.6839,17073.0
2018-03-22 14:40:00,155.82,155.82,155.57,155.61,15830.0,120.7149,120.7149,120.5213,120.5522,15830.0
2018-03-22 14:45:00,155.61,155.61,155.34,155.5,12724.0,120.5522,120.5522,120.3431,120.467,12724.0
2018-03-22 14:50:00,155.46,155.53,155.1,155.1,7405.0,120.436,120.4903,120.1571,120.1571,7405.0
2018-03-22 14:55:00,155.08,155.12,154.68,154.8,8050.0,120.1416,120.1726,119.8318,119.9247,8050.0
2018-03-22 15:00:00,154.72,154.96,154.57,154.81,11753.0,119.8628,120.0487,119.7465,119.9325,11753.0
2018-03-22 15:05:00,154.75,154.85,154.35,154.4,14790.0,119.886,119.9635,119.5761,119.6148,14790.0
2018-03-22 15:10:00,154.38,154.43,154.09,154.17,13903.0,119.5993,119.6381,119.3747,119.4367,13903.0
2018-03-22 15:15:00,154.11,154.14,153.43,153.61,36307.0,119.3902,119.4134,118.8634,119.0028,36307.0
2018-03-22 15:20:00,153.65,154.13,153.63,154.03,20957.0,119.0338,119.4057,119.0183,119.3282,20957.0
2018-03-22 15:25:00,154.01,154.03,153.65,153.65,21230.0,119.3127,119.3282,119.0338,119.0338,21230.0
2018-03-22 15:30:00,153.65,153.83,153.45,153.75,49634.0,119.0338,119.1733,118.8789,119.1113,49634.0
2018-03-22 15:35:00,153.82,153.82,153.45,153.48,42737.0,119.1655,119.1655,118.8789,118.9021,42737.0
2018-03-22 15:40:00,153.46,153.61,153.34,153.51,52622.0,118.8866,119.0028,118.7937,118.9254,52622.0
2018-03-22 15:45:00,153.5,153.51,152.79,153.27,70814.0,118.9176,118.9254,118.3676,118.7394,70814.0
2018-03-22 15:50:00,153.25,153.68,153.16,153.42,75438.0,118.7239,119.0571,118.6542,118.8556,75438.0
2018-03-22 15:55:00,153.42,153.66,153.15,153.27,199301.0,118.8556,119.0416,118.6465,118.7394,199301.0
2018-03-23 09:30:00,153.78,154.26,153.25,153.71,27936.0,119.1345,119.5064,118.7239,119.0803,27936.0
2018-03-23 09:35:00,153.7,154.07,153.17,153.67,16082.0,119.0725,119.3592,118.662,119.0493,16082.0
2018-03-23 09:40:00,153.61,153.61,153.17,153.28,14703.0,119.0028,119.0028,118.662,118.7472,14703.0
2018-03-23 09:45:00,153.26,153.36,152.89,153.07,14428.0,118.7317,118.8091,118.445,118.5845,14428.0
2018-03-23 09:50:00,153.07,153.35,152.88,153.16,21915.0,118.5845,118.8014,118.4373,118.6542,21915.0
2018-03-23 09:55:00,153.16,153.36,152.78,152.78,18197.0,118.6542,118.8091,118.3598,118.3598,18197.0
2018-03-23 10:00:00,152.84,153.63,152.84,153.31,14000.0,118.4063,119.0183,118.4063,118.7704,14000.0
2018-03-23 10:05:00,153.29,153.29,152.94,153.18,18528.0,118.7549,118.7549,118.4838,118.6697,18528.0
2018-03-23 10:10:00,153.13,153.5,153.03,153.28,20759.0,118.631,118.9176,118.5535,118.7472,20759.0
2018-03-23 10:15:00,153.3,153.5,153.07,153.13,12094.0,118.7627,118.9176,118.5845,118.631,12094.0
2018-03-23 10:20:00,153.09,153.12,152.85,152.91,12421.0,118.6,118.6232,118.414,118.4605,12421.0
2018-03-23 10:25:00,152.91,153.3,152.91,153.15,9260.0,118.4605,118.7627,118.4605,118.6465,9260.0
2018-03-23 10:30:00,153.2,153.46,153.03,153.44,11006.0,118.6852,118.8866,118.5535,118.8711,11006.0
2018-03-23 10:35:00,153.42,153.42,152.76,152.85,12201.0,118.8556,118.8556,118.3443,118.414,12201.0
2018-03-23 10:40:00,152.91,153.15,152.91,153.08,6704.0,118.4605,118.6465,118.4605,118.5922,6704.0
2018-03-23 10:45:00,153.06,153.42,153.06,153.09,18553.0,118.5767,118.8556,118.5767,118.6,18553.0
2018-03-23 10:50:00,153.07,153.43,153.05,153.21,16265.0,118.5845,118.8634,118.569,118.6929,16265.0
2018-03-23 10:55:00,153.22,153.3,153.11,153.29,23322.0,118.7007,118.7627,118.6155,118.7549,23322.0
2018-03-23 11:00:00,153.27,153.42,153.06,153.24,18100.0,118.7394,118.8556,118.5767,118.7162,18100.0
2018-03-23 11:05:00,153.21,153.27,153.0,153.09,16677.0,118.6929,118.7394,118.5303,118.6,16677.0
2018-03-23 11:10:00,153.09,153.09,152.88,152.98,9514.0,118.6,118.6,118.4373,118.5148,9514.0
2018-03-23 11:15:00,152.98,153.05,152.79,152.88,6563.0,118.5148,118.569,118.3676,118.4373,6563.0
2018-03-23 11:20:00,152.86,152.86,152.44,152.59,12466.0,118.4218,118.4218,118.0964,118.2126,12466.0
2018-03-23 11:25:00,152.55,152.57,152.27,152.33,7637.0,118.1816,118.1971,117.9647,118.0112,7637.0
2018-03-23 11:30:00,152.28,152.55,152.27,152.46,11056.0,117.9725,118.1816,117.9647,118.1119,11056.0
2018-03-23 11:35:00,152.46,152.46,151.89,151.94,27904.0,118.1119,118.1119,117.6703,117.7091,27904.0
2018-03-23 11:40:00,151.94,152.0,151.34,151.38,21484.0,117.7091,117.7555,117.2442,117.2752,21484.0
2018-03-23 11:45:00,151.35,151.46,151.1,151.21,10400.0,117.252,117.3372,117.0583,117.1435,10400.0
2018-03-23 11:50:00,151.27,151.27,150.79,150.97,58105.0,117.19,117.19,116.8181,116.9576,58105.0
2018-03-23 11:55:00,150.97,151.06,150.53,150.53,29332.0,116.9576,117.0273,116.6167,116.6167,29332.0
2018-03-23 12:00:00,150.59,151.11,150.57,151.07,32772.0,116.6632,117.0661,116.6477,117.0351,32772.0
2018-03-23 12:05:00,151.08,151.34,150.84,151.29,18401.0,117.0428,117.2442,116.8569,117.2055,18401.0
2018-03-23 12:10:00,151.29,151.41,151.14,151.25,16666.0,117.2055,117.2985,117.0893,117.1745,16666.0
2018-03-23 12:15:00,151.21,151.38,150.73,150.73,20513.0,117.1435,117.2752,116.7717,116.7717,20513.0
2018-03-23 12:20:00,150.73,151.14,150.71,151.14,16253.0,116.7717,117.0893,116.7562,117.0893,16253.0
2018-03-23 12:25:00,151.23,151.52,151.21,151.47,16241.0,117.159,117.3837,117.1435,117.345,16241.0
2018-03-23 12:30:00,151.52,151.52,151.23,151.23,13967.0,117.3837,117.3837,117.159,117.159,13967.0
2018-03-23 12:35:00,151.24,151.35,151.15,151.22,19268.0,117.1668,117.252,117.097,117.1513,19268.0
2018-03-23 12:40:00,151.21,151.37,151.03,151.16,26008.0,117.1435,117.2675,117.0041,117.1048,26008.0
2018-03-23 12:45:00,151.12,151.45,151.09,151.1,19372.0,117.0738,117.3295,117.0506,117.0583,19372.0
2018-03-23 12:50:00,151.1,151.29,150.87,150.88,13943.0,117.0583,117.2055,116.8801,116.8879,13943.0
2018-03-23 12:55:00,150.9,150.95,150.71,150.73,15000.0,116.9034,116.9421,116.7562,116.7717,15000.0
2018-03-23 13:00:00,150.7,151.17,150.52,151.09,17260.0,116.7484,117.1125,116.609,117.0506,17260.0
2018-03-23 13:05:00,151.05,151.5,151.05,151.41,11839.0,117.0196,117.3682,117.0196,117.2985,11839.0
2018-03-23 13:10:00,151.43,151.57,151.38,151.42,8718.0,117.314,117.4224,117.2752,117.3062,8718.0
2018-03-23 13:15:00,151.44,151.59,151.36,151.56,19855.0,117.3217,117.4379,117.2597,117.4147,19855.0
2018-03-23 13:20:00,151.56,151.89,151.44,151.87,44483.0,117.4147,117.6703,117.3217,117.6548,44483.0
2018-03-23 13:25:00,151.96,152.05,151.56,151.97,29107.0,117.7246,117.7943,117.4147,117.7323,29107.0
2018-03-23 13:30:00,151.98,152.17,151.66,151.79,17341.0,117.7401,117.8872,117.4921,117.5929,17341.0
2018-03-23 13:35:00,151.76,151.84,151.42,151.5,10315.0,117.5696,117.6316,117.3062,117.3682,10315.0
2018-03-23 13:40:00,151.55,151.64,151.43,151.58,6800.0,117.4069,117.4767,117.314,117.4302,6800.0
2018-03-23 13:45:00,151.56,152.05,151.56,152.01,17276.0,117.4147,117.7943,117.4147,117.7633,17276.0
2018-03-23 13:50:00,152.03,152.6,152.02,152.46,30682.0,117.7788,118.2204,117.771,118.1119,30682.0
2018-03-23 13:55:00,152.45,152.49,152.22,152.22,8750.0,118.1042,118.1352,117.926,117.926,8750.0
2018-03-23 14:00:00,152.29,152.44,151.93,152.03,13716.0,117.9802,118.0964,117.7013,117.7788,13716.0
2018-03-23 14:05:00,152.07,152.09,151.62,151.69,16029.0,117.8098,117.8253,117.4612,117.5154,16029.0
2018-03-23 14:10:00,151.68,151.68,151.28,151.28,16800.0,117.5076,117.5076,117.1978,117.1978,16800.0
2018-03-23 14:15:00,151.22,151.29,151.04,151.1,8161.0,117.1513,117.2055,117.0118,117.0583,8161.0
2018-03-23 14:20:00,151.06,151.17,150.81,150.97,12279.0,117.0273,117.1125,116.8336,116.9576,12279.0
2018-03-23 14:25:00,150.97,150.97,150.66,150.91,12400.0,116.9576,116.9576,116.7174,116.9111,12400.0
2018-03-23 14:30:00,150.91,150.95,150.59,150.6,11532.0,116.9111,116.9421,116.6632,116.671,11532.0
2018-03-23 14:35:00,150.61,150.74,150.4,150.57,16653.0,116.6787,116.7794,116.516,116.6477,16653.0
2018-03-23 14:40:00,150.54,150.75,150.35,150.45,18178.0,116.6245,116.7872,116.4773,116.5547,18178.0
2018-03-23 14:45:00,150.41,150.42,149.86,149.97,26055.0,116.5238,116.5315,116.0977,116.1829,26055.0
2018-03-23 14:50:00,149.98,150.02,149.68,149.93,27470.0,116.1906,116.2216,115.9582,116.1519,27470.0
2018-03-23 14:55:00,149.9,149.96,148.95,149.17,27255.0,116.1287,116.1751,115.3927,115.5631,27255.0
2018-03-23 15:00:00,149.19,149.27,148.59,148.71,30586.0,115.5786,115.6406,115.1138,115.2068,30586.0
2018-03-23 15:05:00,148.62,148.85,148.36,148.39,26431.0,115.137,115.3152,114.9356,114.9589,26431.0
2018-03-23 15:10:00,148.39,148.97,148.23,148.86,18891.0,114.9589,115.4082,114.8349,115.323,18891.0
2018-03-23 15:15:00,148.84,149.16,148.63,148.68,26244.0,115.3075,115.5554,115.1448,115.1835,26244.0
2018-03-23 15:20:00,148.73,148.75,148.12,148.12,33800.0,115.2223,115.2377,114.7497,114.7497,33800.0
2018-03-23 15:25:00,148.12,148.61,148.11,148.39,31410.0,114.7497,115.1293,114.7419,114.9589,31410.0
2018-03-23 15:30:00,148.38,148.42,148.02,148.05,52476.0,114.9511,114.9821,114.6722,114.6955,52476.0
2018-03-23 15:35:00,148.07,148.17,147.64,147.91,94189.0,114.7109,114.7884,114.3778,114.587,94189.0
2018-03-23 15:40:00,147.97,148.12,147.56,147.65,63438.0,114.6335,114.7497,114.3158,114.3856,63438.0
2018-03-23 15:45:00,147.65,147.79,147.35,147.45,78585.0,114.3856,114.494,114.1532,114.2306,78585.0
2018-03-23 15:50:00,147.42,147.43,146.91,147.04,101477.0,114.2074,114.2151,113.8123,113.913,101477.0
2018-03-23 15:55:00,146.97,147.39,146.94,147.24,102169.0,113.8588,114.1841,113.8355,114.0679,102169.0
2018-03-26 09:30:00,150.0,150.12,149.0,149.53,79011.0,116.2061,116.2991,115.4314,115.842,79011.0
2018-03-26 09:35:00,149.53,150.15,149.15,150.14,61532.0,115.842,116.3223,115.5476,116.3146,61532.0
2018-03-26 09:40:00,150.19,150.27,149.94,150.0,77635.0,116.3533,116.4153,116.1596,116.2061,77635.0
2018-03-26 09:45:00,150.0,150.61,149.97,150.21,54076.0,116.2061,116.6787,116.1829,116.3688,54076.0
2018-03-26 09:50:00,150.25,150.26,149.93,150.03,22662.0,116.3998,116.4076,116.1519,116.2294,22662.0
2018-03-26 09:55:00,150.13,150.23,149.85,149.92,28374.0,116.3068,116.3843,116.0899,116.1442,28374.0
2018-03-26 10:00:00,149.87,150.09,149.71,149.81,46319.0,116.1054,116.2759,115.9815,116.0589,46319.0
2018-03-26 10:05:00,149.77,150.07,149.74,150.01,21649.0,116.0279,116.2604,116.0047,116.2139,21649.0
2018-03-26 10:10:00,150.01,150.05,149.91,149.93,17902.0,116.2139,116.2449,116.1364,116.1519,17902.0
2018-03-26 10:15:00,149.89,150.01,149.79,149.94,19331.0,116.1209,116.2139,116.0434,116.1596,19331.0
2018-03-26 10:20:00,149.97,150.46,149.8,150.21,41813.0,116.1829,116.5625,116.0512,116.3688,41813.0
2018-03-26 10:25:00,150.22,150.23,149.64,149.65,60240.0,116.3766,116.3843,115.9272,115.935,60240.0
2018-03-26 10:30:00,149.66,149.66,149.35,149.57,17883.0,115.9427,115.9427,115.7026,115.873,17883.0
2018-03-26 10:35:00,149.74,150.0,149.57,149.87,26960.0,116.0047,116.2061,115.873,116.1054,26960.0
2018-03-26 10:40:00,149.82,149.87,149.37,149.47,19652.0,116.0667,116.1054,115.7181,115.7955,19652.0
2018-03-26 10:45:00,149.41,149.67,149.27,149.6,14834.0,115.7491,115.9505,115.6406,115.8962,14834.0
2018-03-26 10:50:00,149.72,149.92,149.55,149.6,31834.0,115.9892,116.1442,115.8575,115.8962,31834.0
2018-03-26 10:55:00,149.65,149.97,149.59,149.66,125109.0,115.935,116.1829,115.8885,115.9427,125109.0
2018-03-26 11:00:00,149.65,150.27,149.65,150.24,24492.0,115.935,116.4153,115.935,116.3921,24492.0
2018-03-26 11:05:00,150.22,150.22,149.54,149.54,7775.0,116.3766,116.3766,115.8498,115.8498,7775.0
2018-03-26 11:10:00,149.53,149.87,149.37,149.65,14116.0,115.842,116.1054,115.7181,115.935,14116.0
2018-03-26 11:15:00,149.69,149.7,149.12,149.12,13058.0,115.966,115.9737,115.5244,115.5244,13058.0
2018-03-26 11:20:00,149.11,149.62,149.01,149.62,20215.0,115.5166,115.9117,115.4392,115.9117,20215.0
2018-03-26 11:25:00,149.7,149.8,149.49,149.49,9569.0,115.9737,116.0512,115.811,115.811,9569.0
2018-03-26 11:30:00,149.52,149.75,149.36,149.63,10046.0,115.8343,116.0125,115.7103,115.9195,10046.0
2018-03-26 11:35:00,149.69,149.98,149.65,149.91,13248.0,115.966,116.1906,115.935,116.1364,13248.0
2018-03-26 11:40:00,149.95,150.32,149.9,150.18,14238.0,116.1674,116.454,116.1287,116.3456,14238.0
2018-03-26 11:45:00,150.19,150.21,149.9,149.96,14613.0,116.3533,116.3688,116.1287,116.1751,14613.0
2018-03-26 11:50:00,149.94,150.45,149.91,150.32,7901.0,116.1596,116.5547,116.1364,116.454,7901.0
2018-03-26 11:55:00,150.34,150.34,149.99,150.19,12468.0,116.4695,116.4695,116.1984,116.3533,12468.0
2018-03-26 12:00:00,150.25,150.31,149.95,150.01,35069.0,116.3998,116.4463,116.1674,116.2139,35069.0
2018-03-26 12:05:00,150.05,150.63,150.05,150.63,9466.0,116.2449,116.6942,116.2449,116.6942,9466.0
2018-03-26 12:10:00,150.56,150.93,150.53,150.91,11750.0,116.64,116.9266,116.6167,116.9111,11750.0
2018-03-26 12:15:00,150.9,150.92,150.64,150.69,10307.0,116.9034,116.9189,116.7019,116.7407,10307.0
2018-03-26 12:20:00,150.69,151.03,150.69,151.0,13628.0,116.7407,117.0041,116.7407,116.9808,13628.0
2018-03-26 12:25:00,151.04,151.26,151.04,151.14,30516.0,117.0118,117.1823,117.0118,117.0893,30516.0
2018-03-26 12:30:00,151.16,151.39,151.12,151.37,15728.0,117.1048,117.283,117.0738,117.2675,15728.0
2018-03-26 12:35:00,151.34,151.52,151.05,151.05,18658.0,117.2442,117.3837,117.0196,117.0196,18658.0
2018-03-26 12:40:00,151.05,151.24,151.05,151.18,17484.0,117.0196,117.1668,117.0196,117.1203,17484.0
2018-03-26 12:45:00,151.21,151.24,150.84,150.89,15693.0,117.1435,117.1668,116.8569,116.8956,15693.0
2018-03-26 12:50:00,150.89,151.02,150.71,150.75,13329.0,116.8956,116.9963,116.7562,116.7872,13329.0
2018-03-26 12:55:00,150.74,150.94,150.66,150.8,11150.0,116.7794,116.9344,116.7174,116.8259,11150.0
2018-03-26 13:00:00,150.85,151.34,150.79,151.22,12333.0,116.8646,117.2442,116.8181,117.1513,12333.0
2018-03-26 13:05:00,151.23,151.47,151.14,151.34,13087.0,117.159,117.345,117.0893,117.2442,13087.0
2018-03-26 13:10:00,151.34,151.53,151.3,151.53,10176.0,117.2442,117.3914,117.2133,117.3914,10176.0
2018-03-26 13:15:00,151.54,151.77,151.53,151.66,9236.0,117.3992,117.5774,117.3914,117.4921,9236.0
2018-03-26 13:20:00,151.61,151.77,151.3,151.3,12173.0,117.4534,117.5774,117.2133,117.2133,12173.0
2018-03-26 13:25:00,151.39,151.4,151.06,151.17,17275.0,117.283,117.2907,117.0273,117.1125,17275.0
2018-03-26 13:30:00,151.14,151.15,150.78,150.83,9275.0,117.0893,117.097,116.8104,116.8491,9275.0
2018-03-26 13:35:00,150.83,151.2,150.82,151.19,8276.0,116.8491,117.1358,116.8414,117.128,8276.0
2018-03-26 13:40:00,151.18,151.37,151.09,151.09,11300.0,117.1203,117.2675,117.0506,117.0506,11300.0
2018-03-26 13:45:00,151.12,151.34,151.11,151.3,5898.0,117.0738,117.2442,117.0661,117.2133,5898.0
2018-03-26 13:50:00,151.3,151.31,150.96,150.98,5781.0,117.2133,117.221,116.9499,116.9653,5781.0
2018-03-26 13:55:00,151.0,151.25,150.9,151.25,7631.0,116.9808,117.1745,116.9034,117.1745,7631.0
2018-03-26 14:00:00,151.25,151.48,151.2,151.4,12387.0,117.1745,117.3527,117.1358,117.2907,12387.0
2018-03-26 14:05:00,151.35,151.71,151.26,151.6,7812.0,117.252,117.5309,117.1823,117.4457,7812.0
2018-03-26 14:10:00,151.63,151.98,151.62,151.82,16543.0,117.4689,117.7401,117.4612,117.6161,16543.0
2018-03-26 14:15:00,151.8,152.28,151.8,152.27,10884.0,117.6006,117.9725,117.6006,117.9647,10884.0
2018-03-26 14:20:00,152.25,152.42,152.02,152.02,13700.0,117.9492,118.0809,117.771,117.771,13700.0
2018-03-26 14:25:00,151.98,152.28,151.91,152.22,11754.0,117.7401,117.9725,117.6858,117.926,11754.0
2018-03-26 14:30:00,152.33,152.46,152.16,152.21,14266.0,118.0112,118.1119,117.8795,117.9182,14266.0
2018-03-26 14:35:00,152.25,152.38,152.16,152.26,14204.0,117.9492,118.0499,117.8795,117.957,14204.0
2018-03-26 14:40:00,152.29,152.39,152.19,152.24,11998.0,117.9802,118.0577,117.9027,117.9415,11998.0
2018-03-26 14:45:00,152.23,152.32,151.9,151.97,21985.0,117.9337,118.0035,117.6781,117.7323,21985.0
2018-03-26 14:50:00,151.97,152.55,151.97,152.54,14652.0,117.7323,118.1816,117.7323,118.1739,14652.0
2018-03-26 14:55:00,152.52,152.59,152.22,152.29,14705.0,118.1584,118.2126,117.926,117.9802,14705.0
2018-03-26 15:00:00,152.29,152.68,152.24,152.47,16673.0,117.9802,118.2823,117.9415,118.1197,16673.0
2018-03-26 15:05:00,152.52,152.92,152.52,152.92,9174.0,118.1584,118.4683,118.1584,118.4683,9174.0
2018-03-26 15:10:00,152.92,152.97,152.77,152.86,15254.0,118.4683,118.507,118.3521,118.4218,15254.0
2018-03-26 15:15:00,152.89,153.27,152.81,153.14,17215.0,118.445,118.7394,118.3831,118.6387,17215.0
2018-03-26 15:20:00,153.2,153.25,152.95,153.01,16385.0,118.6852,118.7239,118.4915,118.538,16385.0
2018-03-26 15:25:00,153.0,153.08,152.94,153.05,13965.0,118.5303,118.5922,118.4838,118.569,13965.0
2018-03-26 15:30:00,153.05,153.26,152.98,153.14,26743.0,118.569,118.7317,118.5148,118.6387,26743.0
2018-03-26 15:35:00,153.12,153.12,152.7,152.88,30219.0,118.6232,118.6232,118.2978,118.4373,30219.0
2018-03-26 15:40:00,152.86,153.09,152.76,152.97,16235.0,118.4218,118.6,118.3443,118.507,16235.0
2018-03-26 15:45:00,153.01,153.32,152.98,153.32,34833.0,118.538,118.7782,118.5148,118.7782,34833.0
2018-03-26 15:50:00,153.32,153.34,152.96,153.1,30025.0,118.7782,118.7937,118.4993,118.6077,30025.0
2018-03-26 15:55:00,153.12,153.18,152.87,152.99,69788.0,118.6232,118.6697,118.4295,118.5225,69788.0
2018-03-27 09:30:00,153.92,154.19,153.17,153.5,39282.0,119.243,119.4522,118.662,118.9176,39282.0
2018-03-27 09:35:00,153.69,154.12,153.46,153.54,22098.0,119.0648,119.3979,118.8866,118.9486,22098.0
2018-03-27 09:40:00,153.47,153.47,152.87,153.07,24483.0,118.8944,118.8944,118.4295,118.5845,24483.0
2018-03-27 09:45:00,152.99,153.0,152.6,152.94,16898.0,118.5225,118.5303,118.2204,118.4838,16898.0
2018-03-27 09:50:00,152.97,153.19,152.78,152.91,13369.0,118.507,118.6774,118.3598,118.4605,13369.0
2018-03-27 09:55:00,152.86,153.56,152.85,153.56,12112.0,118.4218,118.9641,118.414,118.9641,12112.0
2018-03-27 10:00:00,153.53,153.55,153.15,153.46,17993.0,118.9408,118.9563,118.6465,118.8866,17993.0
2018-03-27 10:05:00,153.44,153.6,152.85,153.16,24346.0,118.8711,118.9951,118.414,118.6542,24346.0
2018-03-27 10:10:00,153.12,153.12,152.2,152.27,16805.0,118.6232,118.6232,117.9105,117.9647,16805.0
2018-03-27 10:15:00,152.26,152.34,151.97,152.03,25941.0,117.957,118.0189,117.7323,117.7788,25941.0
2018-03-27 10:20:00,152.03,152.55,152.02,152.4,10463.0,117.7788,118.1816,117.771,118.0654,10463.0
2018-03-27 10:25:00,152.36,152.66,152.31,152.51,20320.0,118.0344,118.2669,117.9957,118.1506,20320.0
2018-03-27 10:30:00,152.5,152.52,152.08,152.23,20176.0,118.1429,118.1584,117.8175,117.9337,20176.0
2018-03-27 10:35:00,152.2,152.78,152.19,152.78,15842.0,117.9105,118.3598,117.9027,118.3598,15842.0
2018-03-27 10:40:00,152.77,153.04,152.63,152.97,13115.0,118.3521,118.5612,118.2436,118.507,13115.0
2018-03-27 10:45:00,153.01,153.04,152.72,152.73,17518.0,118.538,118.5612,118.3133,118.3211,17518.0
2018-03-27 10:50:00,152.72,152.86,152.5,152.68,25724.0,118.3133,118.4218,118.1429,118.2823,25724.0
2018-03-27 10:55:00,152.63,152.97,152.61,152.74,12724.0,118.2436,118.507,118.2281,118.3288,12724.0
2018-03-27 11:00:00,152.7,152.7,152.2,152.2,17979.0,118.2978,118.2978,117.9105,117.9105,17979.0
2018-03-27 11:05:00,152.23,152.61,152.23,152.61,7660.0,117.9337,118.2281,117.9337,118.2281,7660.0
2018-03-27 11:10:00,152.61,152.66,152.42,152.57,11300.0,118.2281,118.2669,118.0809,118.1971,11300.0
2018-03-27 11:15:00,152.57,152.67,152.51,152.57,18803.0,118.1971,118.2746,118.1506,118.1971,18803.0
2018-03-27 11:20:00,152.54,152.68,152.44,152.62,23253.0,118.1739,118.2823,118.0964,118.2359,23253.0
2018-03-27 11:25:00,152.62,152.63,152.39,152.5,16965.0,118.2359,118.2436,118.0577,118.1429,16965.0
2018-03-27 11:30:00,152.49,152.69,152.45,152.63,31467.0,118.1352,118.2901,118.1042,118.2436,31467.0
2018-03-27 11:35:00,152.64,152.73,152.54,152.63,17090.0,118.2514,118.3211,118.1739,118.2436,17090.0
2018-03-27 11:40:00,152.61,152.98,152.61,152.92,37640.0,118.2281,118.5148,118.2281,118.4683,37640.0
2018-03-27 11:45:00,152.94,153.06,152.79,152.96,34975.0,118.4838,118.5767,118.3676,118.4993,34975.0
2018-03-27 11:50:00,153.0,153.01,152.45,152.63,21300.0,118.5303,118.538,118.1042,118.2436,21300.0
2018-03-27 11:55:00,152.67,152.67,152.35,152.45,16947.0,118.2746,118.2746,118.0267,118.1042,16947.0
2018-03-27 12:00:00,152.51,152.52,152.11,152.36,28923.0,118.1506,118.1584,117.8408,118.0344,28923.0
2018-03-27 12:05:00,152.35,152.38,152.01,152.06,15156.0,118.0267,118.0499,117.7633,117.802,15156.0
2018-03-27 12:10:00,152.08,152.31,152.08,152.19,23648.0,117.8175,117.9957,117.8175,117.9027,23648.0
2018-03-27 12:15:00,152.2,152.22,152.04,152.04,14850.0,117.9105,117.926,117.7865,117.7865,14850.0
2018-03-27 12:20:00,152.09,152.19,152.05,152.1,12700.0,117.8253,117.9027,117.7943,117.833,12700.0
2018-03-27 12:25:00,152.05,152.05,151.66,151.78,12294.0,117.7943,117.7943,117.4921,117.5851,12294.0
2018-03-27 12:30:00,151.76,151.78,151.38,151.58,15113.0,117.5696,117.5851,117.2752,117.4302,15113.0
2018-03-27 12:35:00,151.65,151.83,151.59,151.69,8812.0,117.4844,117.6238,117.4379,117.5154,8812.0
2018-03-27 12:40:00,151.73,152.07,151.64,151.83,15713.0,117.5464,117.8098,117.4767,117.6238,15713.0
2018-03-27 12:45:00,151.81,151.96,151.78,151.81,6035.0,117.6084,117.7246,117.5851,117.6084,6035.0
2018-03-27 12:50:00,151.8,151.89,151.7,151.86,6342.0,117.6006,117.6703,117.5231,117.6471,6342.0
2018-03-27 12:55:00,151.85,151.95,151.75,151.87,14608.0,117.6393,117.7168,117.5619,117.6548,14608.0
2018-03-27 13:00:00,151.92,152.12,151.91,151.95,21648.0,117.6936,117.8485,117.6858,117.7168,21648.0
2018-03-27 13:05:00,151.97,152.08,151.93,152.06,14360.0,117.7323,117.8175,117.7013,117.802,14360.0
2018-03-27 13:10:00,152.07,152.11,151.58,152.11,80293.0,117.8098,117.8408,117.4302,117.8408,80293.0
2018-03-27 13:15:00,152.21,152.24,151.83,151.83,13436.0,117.9182,117.9415,117.6238,117.6238,13436.0
2018-03-27 13:20:00,151.81,151.89,151.34,151.36,18311.0,117.6084,117.6703,117.2442,117.2597,18311.0
2018-03-27 13:25:00,151.36,151.5,151.32,151.36,13900.0,117.2597,117.3682,117.2287,117.2597,13900.0
2018-03-27 13:30:00,151.41,151.56,151.28,151.42,15712.0,117.2985,117.4147,117.1978,117.3062,15712.0
2018-03-27 13:35:00,151.4,151.42,151.01,151.08,18093.0,117.2907,117.3062,116.9886,117.0428,18093.0
2018-03-27 13:40:00,151.07,151.19,150.99,151.19,9245.0,117.0351,117.128,116.9731,117.128,9245.0
2018-03-27 13:45:00,151.23,151.23,150.8,150.8,15088.0,117.159,117.159,116.8259,116.8259,15088.0
2018-03-27 13:50:00,150.82,150.82,150.54,150.72,9452.0,116.8414,116.8414,116.6245,116.7639,9452.0
2018-03-27 13:55:00,150.75,151.03,150.74,151.0,10566.0,116.7872,117.0041,116.7794,116.9808,10566.0
2018-03-27 14:00:00,150.96,150.96,150.49,150.56,12656.0,116.9499,116.9499,116.5857,116.64,12656.0
2018-03-27 14:05:00,150.6,150.82,150.6,150.67,8700.0,116.671,116.8414,116.671,116.7252,8700.0
2018-03-27 14:10:00,150.71,151.14,150.68,151.08,24275.0,116.7562,117.0893,116.7329,117.0428,24275.0
2018-03-27 14:15:00,151.09,151.11,150.89,150.92,17306.0,117.0506,117.0661,116.8956,116.9189,17306.0
2018-03-27 14:20:00,151.0,151.01,150.72,150.87,18759.0,116.9808,116.9886,116.7639,116.8801,18759.0
2018-03-27 14:25:00,150.92,150.92,150.37,150.39,15589.0,116.9189,116.9189,116.4928,116.5083,15589.0
2018-03-27 14:30:00,150.39,150.66,150.34,150.6,12148.0,116.5083,116.7174,116.4695,116.671,12148.0
2018-03-27 14:35:00,150.7,150.76,150.59,150.72,11799.0,116.7484,116.7949,116.6632,116.7639,11799.0
2018-03-27 14:40:00,150.77,150.91,150.6,150.65,16544.0,116.8027,116.9111,116.671,116.7097,16544.0
2018-03-27 14:45:00,150.62,150.62,150.21,150.21,15463.0,116.6864,116.6864,116.3688,116.3688,15463.0
2018-03-27 14:50:00,150.25,150.39,150.13,150.21,16647.0,116.3998,116.5083,116.3068,116.3688,16647.0
2018-03-27 14:55:00,150.21,150.27,149.98,150.0,25732.0,116.3688,116.4153,116.1906,116.2061,25732.0
2018-03-27 15:00:00,149.99,150.03,149.46,149.57,25454.0,116.1984,116.2294,115.7878,115.873,25454.0
2018-03-27 15:05:00,149.6,149.66,148.94,149.33,57472.0,115.8962,115.9427,115.3849,115.6871,57472.0
2018-03-27 15:10:00,149.31,149.56,149.21,149.4,28844.0,115.6716,115.8653,115.5941,115.7413,28844.0
2018-03-27 15:15:00,149.45,149.98,149.45,149.64,37907.0,115.78,116.1906,115.78,115.9272,37907.0
2018-03-27 15:20:00,149.6,149.71,149.45,149.61,31839.0,115.8962,115.9815,115.78,115.904,31839.0
2018-03-27 15:25:00,149.57,149.61,148.91,149.02,33940.0,115.873,115.904,115.3617,115.4469,33940.0
2018-03-27 15:30:00,148.96,149.02,148.06,148.71,56270.0,115.4004,115.4469,114.7032,115.2068,56270.0
2018-03-27 15:35:00,148.75,149.26,148.66,149.19,60164.0,115.2377,115.6328,115.168,115.5786,60164.0
2018-03-27 15:40:00,149.17,149.25,148.54,148.56,68686.0,115.5631,115.6251,115.0751,115.0906,68686.0
2018-03-27 15:45:00,148.5,148.73,148.16,148.36,69508.0,115.0441,115.2223,114.7807,114.9356,69508.0
2018-03-27 15:50:00,148.29,149.26,148.27,148.85,53999.0,114.8814,115.6328,114.8659,115.3152,53999.0
2018-03-27 15:55:00,148.83,149.34,148.62,149.19,119362.0,115.2997,115.6948,115.137,115.5786,119362.0
2018-03-28 09:30:00,149.74,150.01,149.13,149.78,29736.0,116.0047,116.2139,115.5321,116.0357,29736.0
2018-03-28 09:35:00,149.62,149.99,148.75,148.85,18466.0,115.9117,116.1984,115.2377,115.3152,18466.0
2018-03-28 09:40:00,148.76,149.54,148.66,149.33,21257.0,115.2455,115.8498,115.168,115.6871,21257.0
2018-03-28 09:45:00,149.37,150.26,149.14,150.26,16700.0,115.7181,116.4076,115.5399,116.4076,16700.0
2018-03-28 09:50:00,150.2,150.34,149.78,150.19,19671.0,116.3611,116.4695,116.0357,116.3533,19671.0
2018-03-28 09:55:00,150.16,150.16,149.63,149.9,42292.0,116.3301,116.3301,115.9195,116.1287,42292.0
2018-03-28 10:00:00,149.97,150.2,149.73,150.0,34889.0,116.1829,116.3611,115.997,116.2061,34889.0
2018-03-28 10:05:00,149.99,150.25,149.78,149.98,21000.0,116.1984,116.3998,116.0357,116.1906,21000.0
2018-03-28 10:10:00,149.98,150.0,149.4,149.42,40176.0,116.1906,116.2061,115.7413,115.7568,40176.0
2018-03-28 10:15:00,149.53,149.78,149.24,149.58,30718.0,115.842,116.0357,115.6174,115.8808,30718.0
2018-03-28 10:20:00,149.53,149.69,149.15,149.15,18972.0,115.842,115.966,115.5476,115.5476,18972.0
2018-03-28 10:25:00,149.27,149.63,149.19,149.32,9679.0,115.6406,115.9195,115.5786,115.6793,9679.0
2018-03-28 10:30:00,149.56,149.63,149.22,149.26,43883.0,115.8653,115.9195,115.6019,115.6328,43883.0
2018-03-28 10:35:00,149.23,149.23,148.91,149.04,7927.0,115.6096,115.6096,115.3617,115.4624,7927.0
2018-03-28 10:40:00,149.04,149.04,148.37,148.69,18695.0,115.4624,115.4624,114.9434,115.1913,18695.0
2018-03-28 10:45:00,148.65,148.67,147.93,148.14,14303.0,115.1603,115.1758,114.6025,114.7652,14303.0
2018-03-28 10:50:00,148.18,148.49,147.86,148.44,16395.0,114.7962,115.0363,114.5483,114.9976,16395.0
2018-03-28 10:55:00,148.43,148.52,148.29,148.49,12459.0,114.9898,115.0596,114.8814,115.0363,12459.0
2018-03-28 11:00:00,148.51,149.18,148.51,148.94,6582.0,115.0518,115.5709,115.0518,115.3849,6582.0
2018-03-28 11:05:00,148.95,149.62,148.95,149.51,12957.0,115.3927,115.9117,115.3927,115.8265,12957.0
2018-03-28 11:10:00,149.58,149.74,149.05,149.13,20123.0,115.8808,116.0047,115.4702,115.5321,20123.0
2018-03-28 11:15:00,149.05,149.64,148.65,149.47,13377.0,115.4702,115.9272,115.1603,115.7955,13377.0
2018-03-28 11:20:00,149.47,149.47,149.01,149.23,15179.0,115.7955,115.7955,115.4392,115.6096,15179.0
2018-03-28 11:25:00,149.18,149.52,149.11,149.23,5955.0,115.5709,115.8343,115.5166,115.6096,5955.0
2018-03-28 11:30:00,149.19,149.53,148.98,149.32,13365.0,115.5786,115.842,115.4159,115.6793,13365.0
2018-03-28 11:35:00,149.46,149.88,149.39,149.78,7740.0,115.7878,116.1132,115.7336,116.0357,7740.0
2018-03-28 11:40:00,149.86,150.37,149.8,150.29,8975.0,116.0977,116.4928,116.0512,116.4308,8975.0
2018-03-28 11:45:00,150.37,150.44,149.74,149.86,8551.0,116.4928,116.547,116.0047,116.0977,8551.0
2018-03-28 11:50:00,149.89,149.97,149.6,149.6,4761.0,116.1209,116.1829,115.8962,115.8962,4761.0
2018-03-28 11:55:00,149.54,150.16,149.52,149.65,9704.0,115.8498,116.3301,115.8343,115.935,9704.0
2018-03-28 12:00:00,149.75,150.02,149.48,149.54,11162.0,116.0125,116.2216,115.8033,115.8498,11162.0
2018-03-28 12:05:00,149.5,149.68,149.33,149.61,14900.0,115.8188,115.9582,115.6871,115.904,14900.0
2018-03-28 12:10:00,149.66,150.31,149.62,150.23,11823.0,115.9427,116.4463,115.9117,116.3843,11823.0
2018-03-28 12:15:00,150.24,150.53,149.93,150.48,16473.0,116.3921,116.6167,116.1519,116.578,16473.0
2018-03-28 12:20:00,150.66,150.77,150.26,150.37,7797.0,116.7174,116.8027,116.4076,116.4928,7797.0
2018-03-28 12:25:00,150.45,150.53,149.86,149.86,10335.0,116.5547,116.6167,116.0977,116.0977,10335.0
2018-03-28 12:30:00,149.91,149.96,149.56,149.58,16907.0,116.1364,116.1751,115.8653,115.8808,16907.0
2018-03-28 12:35:00,149.64,149.91,149.63,149.81,6300.0,115.9272,116.1364,115.9195,116.0589,6300.0
2018-03-28 12:40:00,149.86,150.25,149.86,150.04,35170.0,116.0977,116.3998,116.0977,116.2371,35170.0
2018-03-28 12:45:00,150.0,150.18,149.63,149.68,9622.0,116.2061,116.3456,115.9195,115.9582,9622.0
2018-03-28 12:50:00,149.63,149.76,149.46,149.46,6818.0,115.9195,116.0202,115.7878,115.7878,6818.0
2018-03-28 12:55:00,149.29,149.34,148.91,148.91,7609.0,115.6561,115.6948,115.3617,115.3617,7609.0
2018-03-28 13:00:00,148.91,149.0,148.67,148.97,5267.0,115.3617,115.4314,115.1758,115.4082,5267.0
2018-03-28 13:05:00,149.17,149.57,149.12,149.56,5468.0,115.5631,115.873,115.5244,115.8653,5468.0
2018-03-28 13:10:00,149.68,149.8,149.39,149.55,7166.0,115.9582,116.0512,115.7336,115.8575,7166.0
2018-03-28 13:15:00,149.49,149.49,149.16,149.3,4335.0,115.811,115.811,115.5554,115.6638,4335.0
2018-03-28 13:20:00,149.31,149.96,149.28,149.93,5213.0,115.6716,116.1751,115.6483,116.1519,5213.0
2018-03-28 13:25:00,149.98,149.99,149.72,149.77,3800.0,116.1906,116.1984,115.9892,116.0279,3800.0
2018-03-28 13:30:00,149.85,149.94,149.44,149.57,12484.0,116.0899,116.1596,115.7723,115.873,12484.0
2018-03-28 13:35:00,149.63,149.87,149.55,149.86,5754.0,115.9195,116.1054,115.8575,116.0977,5754.0
2018-03-28 13:40:00,149.87,149.91,149.53,149.86,7445.0,116.1054,116.1364,115.842,116.0977,7445.0
2018-03-28 13:45:00,150.0,150.46,149.9,150.28,9455.0,116.2061,116.5625,116.1287,116.423,9455.0
2018-03-28 13:50:00,150.17,150.17,149.83,149.89,6392.0,116.3378,116.3378,116.0744,116.1209,6392.0
2018-03-28 13:55:00,149.93,150.07,149.8,149.98,5246.0,116.1519,116.2604,116.0512,116.1906,5246.0
2018-03-28 14:00:00,150.05,150.13,149.48,149.65,8100.0,116.2449,116.3068,115.8033,115.935,8100.0
2018-03-28 14:05:00,149.69,149.73,149.46,149.65,6784.0,115.966,115.997,115.7878,115.935,6784.0
2018-03-28 14:10:00,149.7,149.78,149.39,149.72,11086.0,115.9737,116.0357,115.7336,115.9892,11086.0
2018-03-28 14:15:00,149.75,150.21,149.7,150.07,6501.0,116.0125,116.3688,115.9737,116.2604,6501.0
2018-03-28 14:20:00,150.09,150.48,150.05,150.43,8996.0,116.2759,116.578,116.2449,116.5393,8996.0
2018-03-28 14:25:00,150.37,150.51,149.84,150.06,8616.0,116.4928,116.6012,116.0822,116.2526,8616.0
2018-03-28 14:30:00,149.92,150.07,149.78,150.07,10675.0,116.1442,116.2604,116.0357,116.2604,10675.0
2018-03-28 14:35:00,150.14,150.45,150.0,150.4,10784.0,116.3146,116.5547,116.2061,116.516,10784.0
2018-03-28 14:40:00,150.51,150.61,150.04,150.12,10231.0,116.6012,116.6787,116.2371,116.2991,10231.0
2018-03-28 14:45:00,150.12,150.16,149.98,150.16,17731.0,116.2991,116.3301,116.1906,116.3301,17731.0
2018-03-28 14:50:00,150.12,150.29,150.0,150.06,6186.0,116.2991,116.4308,116.2061,116.2526,6186.0
2018-03-28 14:55:00,150.1,150.11,149.79,149.84,9583.0,116.2836,116.2913,116.0434,116.0822,9583.0
2018-03-28 15:00:00,149.8,150.05,149.48,149.48,14106.0,116.0512,116.2449,115.8033,115.8033,14106.0
2018-03-28 15:05:00,149.47,149.75,149.24,149.25,13986.0,115.7955,116.0125,115.6174,115.6251,13986.0
2018-03-28 15:10:00,149.18,149.73,149.18,149.65,13260.0,115.5709,115.997,115.5709,115.935,13260.0
2018-03-28 15:15:00,149.69,149.89,149.53,149.66,17109.0,115.966,116.1209,115.842,115.9427,17109.0
2018-03-28 15:20:00,149.73,149.93,149.35,149.93,15052.0,115.997,116.1519,115.7026,116.1519,15052.0
2018-03-28 15:25:00,149.95,149.95,149.53,149.82,11209.0,116.1674,116.1674,115.842,116.0667,11209.0
2018-03-28 15:30:00,149.8,150.04,149.55,149.6,14919.0,116.0512,116.2371,115.8575,115.8962,14919.0
2018-03-28 15:35:00,149.64,150.27,149.58,150.19,24606.0,115.9272,116.4153,115.8808,116.3533,24606.0
2018-03-28 15:40:00,150.16,150.17,149.57,149.61,24917.0,116.3301,116.3378,115.873,115.904,24917.0
2018-03-28 15:45:00,149.56,149.81,149.48,149.67,47684.0,115.8653,116.0589,115.8033,115.9505,47684.0
2018-03-28 15:50:00,149.7,149.81,149.49,149.57,45820.0,115.9737,116.0589,115.811,115.873,45820.0
2018-03-28 15:55:00,149.57,149.63,149.36,149.42,97047.0,115.873,115.9195,115.7103,115.7568,97047.0
2018-03-29 09:30:00,150.48,150.48,149.86,150.19,38785.0,116.578,116.578,116.0977,116.3533,38785.0
2018-03-29 09:35:00,150.01,150.06,149.48,149.8,9040.0,116.2139,116.2526,115.8033,116.0512,9040.0
2018-03-29 09:40:00,149.8,149.8,149.25,149.55,11323.0,116.0512,116.0512,115.6251,115.8575,11323.0
2018-03-29 09:45:00,149.63,149.69,149.38,149.39,15854.0,115.9195,115.966,115.7258,115.7336,15854.0
2018-03-29 09:50:00,149.4,149.7,149.4,149.69,9539.0,115.7413,115.9737,115.7413,115.966,9539.0
2018-03-29 09:55:00,149.69,149.72,149.21,149.59,14213.0,115.966,115.9892,115.5941,115.8885,14213.0
2018-03-29 10:00:00,149.54,149.64,149.18,149.18,21665.0,115.8498,115.9272,115.5709,115.5709,21665.0
2018-03-29 10:05:00,149.13,149.45,149.13,149.17,6489.0,115.5321,115.78,115.5321,115.5631,6489.0
2018-03-29 10:10:00,149.17,149.42,149.17,149.31,21379.0,115.5631,115.7568,115.5631,115.6716,21379.0
2018-03-29 10:15:00,149.26,149.46,149.16,149.46,23260.0,115.6328,115.7878,115.5554,115.7878,23260.0
2018-03-29 10:20:00,149.47,149.52,149.36,149.5,18896.0,115.7955,115.8343,115.7103,115.8188,18896.0
2018-03-29 10:25:00,149.5,149.56,149.35,149.35,12874.0,115.8188,115.8653,115.7026,115.7026,12874.0
2018-03-29 10:30:00,149.39,149.68,149.33,149.65,21742.0,115.7336,115.9582,115.6871,115.935,21742.0
2018-03-29 10:35:00,149.63,149.72,149.47,149.55,17543.0,115.9195,115.9892,115.7955,115.8575,17543.0
2018-03-29 10:40:00,149.55,149.93,149.55,149.92,42788.0,115.8575,116.1519,115.8575,116.1442,42788.0
2018-03-29 10:45:00,149.91,150.14,149.89,150.03,20951.0,116.1364,116.3146,116.1209,116.2294,20951.0
2018-03-29 10:50:00,150.01,150.25,149.94,150.21,18113.0,116.2139,116.3998,116.1596,116.3688,18113.0
2018-03-29 10:55:00,150.24,150.27,149.99,150.22,25468.0,116.3921,116.4153,116.1984,116.3766,25468.0
2018-03-29 11:00:00,150.2,150.4,150.14,150.23,18483.0,116.3611,116.516,116.3146,116.3843,18483.0
2018-03-29 11:05:00,150.31,150.59,150.17,150.5,27525.0,116.4463,116.6632,116.3378,116.5935,27525.0
2018-03-29 11:10:00,150.47,150.62,150.13,150.19,20414.0,116.5702,116.6864,116.3068,116.3533,20414.0
2018-03-29 11:15:00,150.21,150.39,150.17,150.22,23835.0,116.3688,116.5083,116.3378,116.3766,23835.0
2018-03-29 11:20:00,150.16,150.19,149.86,149.88,17831.0,116.3301,116.3533,116.0977,116.1132,17831.0
2018-03-29 11:25:00,149.87,150.25,149.85,150.06,17157.0,116.1054,116.3998,116.0899,116.2526,17157.0
2018-03-29 11:30:00,150.03,150.09,149.81,150.09,14086.0,116.2294,116.2759,116.0589,116.2759,14086.0
2018-03-29 11:35:00,150.06,150.08,149.85,149.96,7678.0,116.2526,116.2681,116.0899,116.1751,7678.0
2018-03-29 11:40:00,150.0,150.23,149.93,149.93,12650.0,116.2061,116.3843,116.1519,116.1519,12650.0
2018-03-29 11:45:00,149.96,150.14,149.81,150.08,12168.0,116.1751,116.3146,116.0589,116.2681,12168.0
2018-03-29 11:50:00,150.13,150.15,149.87,149.93,16183.0,116.3068,116.3223,116.1054,116.1519,16183.0
2018-03-29 11:55:00,149.95,150.05,149.86,149.98,10250.0,116.1674,116.2449,116.0977,116.1906,10250.0
2018-03-29 12:00:00,150.0,150.08,149.68,149.68,9214.0,116.2061,116.2681,115.9582,115.9582,9214.0
2018-03-29 12:05:00,149.73,149.93,149.69,149.74,7631.0,115.997,116.1519,115.966,116.0047,7631.0
2018-03-29 12:10:00,149.75,149.88,149.63,149.71,5527.0,116.0125,116.1132,115.9195,115.9815,5527.0
2018-03-29 12:15:00,149.68,149.96,149.67,149.94,4967.0,115.9582,116.1751,115.9505,116.1596,4967.0
2018-03-29 12:20:00,149.91,149.91,149.74,149.83,5101.0,116.1364,116.1364,116.0047,116.0744,5101.0
2018-03-29 12:25:00,149.83,150.15,149.82,150.15,7050.0,116.0744,116.3223,116.0667,116.3223,7050.0
2018-03-29 12:30:00,150.12,150.18,150.07,150.14,4200.0,116.2991,116.3456,116.2604,116.3146,4200.0
2018-03-29 12:35:00,150.19,150.21,149.89,150.0,6045.0,116.3533,116.3688,116.1209,116.2061,6045.0
2018-03-29 12:40:00,149.97,150.09,149.9,150.0,5801.0,116.1829,116.2759,116.1287,116.2061,5801.0
2018-03-29 12:45:00,150.04,150.06,149.89,149.9,5917.0,116.2371,116.2526,116.1209,116.1287,5917.0
2018-03-29 12:50:00,149.89,150.09,149.88,150.01,9390.0,116.1209,116.2759,116.1132,116.2139,9390.0
2018-03-29 12:55:00,150.01,150.1,149.92,149.93,11600.0,116.2139,116.2836,116.1442,116.1519,11600.0
2018-03-29 13:00:00,149.96,150.09,149.91,149.92,5910.0,116.1751,116.2759,116.1364,116.1442,5910.0
2018-03-29 13:05:00,149.96,149.96,149.76,149.84,5097.0,116.1751,116.1751,116.0202,116.0822,5097.0
2018-03-29 13:10:00,149.84,149.97,149.78,149.96,3639.0,116.0822,116.1829,116.0357,116.1751,3639.0
2018-03-29 13:15:00,149.89,150.05,149.89,149.99,6650.0,116.1209,116.2449,116.1209,116.1984,6650.0
2018-03-29 13:20:00,149.97,150.08,149.92,150.05,19216.0,116.1829,116.2681,116.1442,116.2449,19216.0
2018-03-29 13:25:00,150.06,150.25,150.02,150.22,10114.0,116.2526,116.3998,116.2216,116.3766,10114.0
2018-03-29 13:30:00,150.23,150.4,150.19,150.4,4096.0,116.3843,116.516,116.3533,116.516,4096.0
2018-03-29 13:35:00,150.35,150.39,150.24,150.24,10500.0,116.4773,116.5083,116.3921,116.3921,10500.0
2018-03-29 13:40:00,150.22,150.37,150.19,150.35,11714.0,116.3766,116.4928,116.3533,116.4773,11714.0
2018-03-29 13:45:00,150.35,150.52,150.34,150.5,15790.0,116.4773,116.609,116.4695,116.5935,15790.0
2018-03-29 13:50:00,150.5,150.65,150.34,150.34,15789.0,116.5935,116.7097,116.4695,116.4695,15789.0
2018-03-29 13:55:00,150.35,150.49,150.35,150.39,8219.0,116.4773,116.5857,116.4773,116.5083,8219.0
2018-03-29 14:00:00,150.38,150.38,150.22,150.38,6924.0,116.5005,116.5005,116.3766,116.5005,6924.0
2018-03-29 14:05:00,150.4,150.54,150.37,150.5,4585.0,116.516,116.6245,116.4928,116.5935,4585.0
2018-03-29 14:10:00,150.6,150.87,150.59,150.67,7001.0,116.671,116.8801,116.6632,116.7252,7001.0
2018-03-29 14:15:00,150.6,150.65,150.55,150.65,5411.0,116.671,116.7097,116.6322,116.7097,5411.0
2018-03-29 14:20:00,150.69,150.83,150.5,150.5,10263.0,116.7407,116.8491,116.5935,116.5935,10263.0
2018-03-29 14:25:00,150.52,150.77,150.52,150.77,8693.0,116.609,116.8027,116.609,116.8027,8693.0
2018-03-29 14:30:00,150.86,151.05,150.82,151.01,5200.0,116.8724,117.0196,116.8414,116.9886,5200.0
2018-03-29 14:35:00,151.02,151.07,150.89,150.97,7758.0,116.9963,117.0351,116.8956,116.9576,7758.0
2018-03-29 14:40:00,150.96,151.2,150.95,151.15,7526.0,116.9499,117.1358,116.9421,117.097,7526.0
2018-03-29 14:45:00,151.21,151.51,151.16,151.51,11556.0,117.1435,117.3759,117.1048,117.3759,11556.0
2018-03-29 14:50:00,151.45,151.45,151.26,151.35,9444.0,117.3295,117.3295,117.1823,117.252,9444.0
2018-03-29 14:55:00,151.4,151.5,151.19,151.2,9495.0,117.2907,117.3682,117.128,117.1358,9495.0
2018-03-29 15:00:00,151.21,151.53,151.09,151.52,9243.0,117.1435,117.3914,117.0506,117.3837,9243.0
2018-03-29 15:05:00,151.53,151.72,151.52,151.65,11636.0,117.3914,117.5386,117.3837,117.4844,11636.0
2018-03-29 15:10:00,151.61,151.84,151.58,151.72,12318.0,117.4534,117.6316,117.4302,117.5386,12318.0
2018-03-29 15:15:00,151.61,151.69,151.42,151.53,11649.0,117.4534,117.5154,117.3062,117.3914,11649.0
2018-03-29 15:20:00,151.56,151.59,151.35,151.44,17287.0,117.4147,117.4379,117.252,117.3217,17287.0
2018-03-29 15:25:00,151.4,151.4,151.06,151.25,15119.0,117.2907,117.2907,117.0273,117.1745,15119.0
2018-03-29 15:30:00,151.24,151.24,150.81,150.91,19849.0,117.1668,117.1668,116.8336,116.9111,19849.0
2018-03-29 15:35:00,150.88,151.18,150.75,151.15,18395.0,116.8879,117.1203,116.7872,117.097,18395.0
2018-03-29 15:40:00,151.13,151.33,151.13,151.15,21603.0,117.0816,117.2365,117.0816,117.097,21603.0
2018-03-29 15:45:00,151.21,151.75,151.21,151.75,34848.0,117.1435,117.5619,117.1435,117.5619,34848.0
2018-03-29 15:50:00,151.76,151.8,151.37,151.39,33424.0,117.5696,117.6006,117.2675,117.283,33424.0
2018-03-29 15:55:00,151.4,151.48,151.04,151.24,116548.0,117.2907,117.3527,117.0118,117.1668,116548.0
2018-04-02 09:30:00,151.24,151.68,150.65,151.2,26647.0,117.1668,117.5076,116.7097,117.1358,26647.0
2018-04-02 09:35:00,151.29,151.48,151.11,151.12,12616.0,117.2055,117.3527,117.0661,117.0738,12616.0
2018-04-02 09:40:00,151.1,151.39,150.84,151.26,14401.0,117.0583,117.283,116.8569,117.1823,14401.0
2018-04-02 09:45:00,151.21,151.42,150.74,150.75,18084.0,117.1435,117.3062,116.7794,116.7872,18084.0
2018-04-02 09:50:00,150.58,150.97,150.58,150.88,4556.0,116.6555,116.9576,116.6555,116.8879,4556.0
2018-04-02 09:55:00,150.79,151.12,150.79,151.12,4298.0,116.8181,117.0738,116.8181,117.0738,4298.0
2018-04-02 10:00:00,151.11,151.23,150.68,150.87,11371.0,117.0661,117.159,116.7329,116.8801,11371.0
2018-04-02 10:05:00,150.93,151.01,150.79,150.96,6100.0,116.9266,116.9886,116.8181,116.9499,6100.0
2018-04-02 10:10:00,151.01,151.18,150.63,150.76,7128.0,116.9886,117.1203,116.6942,116.7949,7128.0
2018-04-02 10:15:00,150.76,151.14,150.76,150.99,4103.0,116.7949,117.0893,116.7949,116.9731,4103.0
2018-04-02 10:20:00,151.03,151.06,150.81,150.88,9009.0,117.0041,117.0273,116.8336,116.8879,9009.0
2018-04-02 10:25:00,150.78,150.78,150.21,150.35,6600.0,116.8104,116.8104,116.3688,116.4773,6600.0
2018-04-02 10:30:00,150.36,150.36,150.08,150.08,5150.0,116.485,116.485,116.2681,116.2681,5150.0
2018-04-02 10:35:00,149.9,150.04,149.73,149.98,3560.0,116.1287,116.2371,115.997,116.1906,3560.0
2018-04-02 10:40:00,150.09,150.25,150.07,150.07,5000.0,116.2759,116.3998,116.2604,116.2604,5000.0
2018-04-02 10:45:00,149.94,150.07,149.89,150.02,3369.0,116.1596,116.2604,116.1209,116.2216,3369.0
2018-04-02 10:50:00,149.97,149.97,149.42,149.42,5700.0,116.1829,116.1829,115.7568,115.7568,5700.0
2018-04-02 10:55:00,149.54,149.68,149.18,149.22,9711.0,115.8498,115.9582,115.5709,115.6019,9711.0
2018-04-02 11:00:00,149.17,149.33,149.08,149.15,6554.0,115.5631,115.6871,115.4934,115.5476,6554.0
2018-04-02 11:05:00,149.16,149.22,148.78,149.0,16845.0,115.5554,115.6019,115.261,115.4314,16845.0
2018-04-02 11:10:00,148.98,149.01,148.65,148.72,10043.0,115.4159,115.4392,115.1603,115.2145,10043.0
2018-04-02 11:15:00,148.77,148.98,148.56,148.89,10080.0,115.2532,115.4159,115.0906,115.3462,10080.0
2018-04-02 11:20:00,148.98,149.14,148.78,149.07,9680.0,115.4159,115.5399,115.261,115.4857,9680.0
2018-04-02 11:25:00,149.1,149.21,148.9,149.13,9915.0,115.5089,115.5941,115.354,115.5321,9915.0
2018-04-02 11:30:00,149.2,149.33,148.89,148.9,10261.0,115.5864,115.6871,115.3462,115.354,10261.0
2018-04-02 11:35:00,148.94,148.94,147.9,148.06,13231.0,115.3849,115.3849,114.5792,114.7032,13231.0
2018-04-02 11:40:00,148.07,148.42,147.71,148.35,19495.0,114.7109,114.9821,114.4321,114.9279,19495.0
2018-04-02 11:45:00,148.35,148.72,148.17,148.57,11345.0,114.9279,115.2145,114.7884,115.0983,11345.0
2018-04-02 11:50:00,148.58,148.74,148.21,148.37,10199.0,115.106,115.23,114.8194,114.9434,10199.0
2018-04-02 11:55:00,148.25,148.68,148.23,148.27,5226.0,114.8504,115.1835,114.8349,114.8659,5226.0
2018-04-02 12:00:00,148.22,148.28,147.68,147.95,13895.0,114.8272,114.8736,114.4088,114.618,13895.0
2018-04-02 12:05:00,147.76,147.87,147.43,147.76,13175.0,114.4708,114.556,114.2151,114.4708,13175.0
2018-04-02 12:10:00,147.63,147.81,147.36,147.68,10190.0,114.3701,114.5095,114.1609,114.4088,10190.0
2018-04-02 12:15:00,147.72,147.96,147.48,147.88,10690.0,114.4398,114.6257,114.2539,114.5638,10690.0
2018-04-02 12:20:00,147.89,148.3,147.89,148.14,4482.0,114.5715,114.8891,114.5715,114.7652,4482.0
2018-04-02 12:25:00,148.08,148.27,148.0,148.27,7705.0,114.7187,114.8659,114.6567,114.8659,7705.0
2018-04-02 12:30:00,148.21,148.55,148.14,148.37,7760.0,114.8194,115.0828,114.7652,114.9434,7760.0
2018-04-02 12:35:00,148.45,148.49,148.18,148.18,6890.0,115.0053,115.0363,114.7962,114.7962,6890.0
2018-04-02 12:40:00,148.13,148.55,148.11,148.48,7928.0,114.7574,115.0828,114.7419,115.0286,7928.0
2018-04-02 12:45:00,148.42,148.49,148.26,148.48,4200.0,114.9821,115.0363,114.8581,115.0286,4200.0
2018-04-02 12:50:00,148.43,148.46,148.0,148.08,5959.0,114.9898,115.0131,114.6567,114.7187,5959.0
2018-04-02 12:55:00,148.12,148.13,147.91,148.01,9528.0,114.7497,114.7574,114.587,114.6645,9528.0
2018-04-02 13:00:00,148.06,148.07,147.77,147.83,8825.0,114.7032,114.7109,114.4785,114.525,8825.0
2018-04-02 13:05:00,147.82,147.96,147.74,147.81,7314.0,114.5173,114.6257,114.4553,114.5095,7314.0
2018-04-02 13:10:00,147.83,148.07,147.63,147.63,13336.0,114.525,114.7109,114.3701,114.3701,13336.0
2018-04-02 13:15:00,147.65,147.75,147.5,147.57,14059.0,114.3856,114.463,114.2694,114.3236,14059.0
2018-04-02 13:20:00,147.57,147.64,147.27,147.27,16167.0,114.3236,114.3778,114.0912,114.0912,16167.0
2018-04-02 13:25:00,147.29,147.29,146.96,147.03,12664.0,114.1067,114.1067,113.851,113.9052,12664.0
2018-04-02 13:30:00,147.01,147.39,147.01,147.31,8704.0,113.8898,114.1841,113.8898,114.1222,8704.0
2018-04-02 13:35:00,147.29,147.51,147.25,147.29,10562.0,114.1067,114.2771,114.0757,114.1067,10562.0
2018-04-02 13:40:00,147.32,147.33,146.77,146.87,41217.0,114.1299,114.1377,113.7038,113.7813,41217.0
2018-04-02 13:45:00,146.8,146.99,146.71,146.93,19609.0,113.7271,113.8743,113.6573,113.8278,19609.0
2018-04-02 13:50:00,146.89,147.09,146.67,146.8,13621.0,113.7968,113.9517,113.6264,113.7271,13621.0
2018-04-02 13:55:00,146.76,146.79,146.5,146.5,8629.0,113.6961,113.7193,113.4947,113.4947,8629.0
2018-04-02 14:00:00,146.39,146.43,146.19,146.3,13544.0,113.4094,113.4404,113.2545,113.3397,13544.0
2018-04-02 14:05:00,146.33,146.61,146.02,146.56,13109.0,113.363,113.5799,113.1228,113.5411,13109.0
2018-04-02 14:10:00,146.52,146.72,146.45,146.67,6411.0,113.5101,113.6651,113.4559,113.6264,6411.0
2018-04-02 14:15:00,146.68,146.87,146.56,146.8,5522.0,113.6341,113.7813,113.5411,113.7271,5522.0
2018-04-02 14:20:00,146.67,147.11,146.67,146.98,8041.0,113.6264,113.9672,113.6264,113.8665,8041.0
2018-04-02 14:25:00,147.04,147.04,146.61,146.76,9876.0,113.913,113.913,113.5799,113.6961,9876.0
2018-04-02 14:30:00,146.68,147.07,146.51,146.91,9658.0,113.6341,113.9362,113.5024,113.8123,9658.0
2018-04-02 14:35:00,146.94,147.05,146.47,146.71,10700.0,113.8355,113.9207,113.4714,113.6573,10700.0
2018-04-02 14:40:00,146.66,146.66,146.3,146.43,16599.0,113.6186,113.6186,113.3397,113.4404,16599.0
2018-04-02 14:45:00,146.45,146.75,146.25,146.74,10305.0,113.4559,113.6883,113.301,113.6806,10305.0
2018-04-02 14:50:00,146.78,147.32,146.77,147.2,19681.0,113.7116,114.1299,113.7038,114.0369,19681.0
2018-04-02 14:55:00,147.2,147.39,147.11,147.39,12118.0,114.0369,114.1841,113.9672,114.1841,12118.0
2018-04-02 15:00:00,147.43,147.56,147.15,147.36,15840.0,114.2151,114.3158,113.9982,114.1609,15840.0
2018-04-02 15:05:00,147.31,147.35,147.05,147.25,11921.0,114.1222,114.1532,113.9207,114.0757,11921.0
2018-04-02 15:10:00,147.24,147.62,147.04,147.62,22674.0,114.0679,114.3623,113.913,114.3623,22674.0
2018-04-02 15:15:00,147.64,147.66,147.44,147.66,13735.0,114.3778,114.3933,114.2229,114.3933,13735.0
2018-04-02 15:20:00,147.62,147.69,147.15,147.17,15524.0,114.3623,114.4166,113.9982,114.0137,15524.0
2018-04-02 15:25:00,147.2,147.21,146.97,147.14,19144.0,114.0369,114.0447,113.8588,113.9905,19144.0
2018-04-02 15:30:00,147.18,147.36,146.79,146.82,26349.0,114.0215,114.1609,113.7193,113.7426,26349.0
2018-04-02 15:35:00,146.87,147.4,146.87,147.22,25182.0,113.7813,114.1919,113.7813,114.0524,25182.0
2018-04-02 15:40:00,147.17,147.59,146.96,147.56,17221.0,114.0137,114.3391,113.851,114.3158,17221.0
2018-04-02 15:45:00,147.56,148.13,147.54,147.9,35354.0,114.3158,114.7574,114.3004,114.5792,35354.0
2018-04-02 15:50:00,148.02,148.5,147.93,148.38,38333.0,114.6722,115.0441,114.6025,114.9511,38333.0
2018-04-02 15:55:00,148.33,148.45,148.15,148.27,116711.0,114.9124,115.0053,114.7729,114.8659,116711.0
2018-04-03 09:30:00,149.63,150.28,148.78,149.31,45819.0,115.9195,116.423,115.261,115.6716,45819.0
2018-04-03 09:35:00,149.35,149.98,148.88,149.98,19648.0,115.7026,116.1906,115.3385,116.1906,19648.0
2018-04-03 09:40:00,149.98,150.25,149.57,149.59,20282.0,116.1906,116.3998,115.873,115.8885,20282.0
2018-04-03 09:45:00,149.59,150.05,149.59,149.64,19322.0,115.8885,116.2449,115.8885,115.9272,19322.0
2018-04-03 09:50:00,149.69,149.71,149.17,149.22,17894.0,115.966,115.9815,115.5631,115.6019,17894.0
2018-04-03 09:55:00,149.23,149.36,148.89,149.28,16628.0,115.6096,115.7103,115.3462,115.6483,16628.0
2018-04-03 10:00:00,149.25,149.28,148.51,148.68,39046.0,115.6251,115.6483,115.0518,115.1835,39046.0
2018-04-03 10:05:00,148.64,148.74,148.29,148.61,14391.0,115.1525,115.23,114.8814,115.1293,14391.0
2018-04-03 10:10:00,148.54,148.59,148.19,148.5,21082.0,115.0751,115.1138,114.8039,115.0441,21082.0
2018-04-03 10:15:00,148.59,148.92,148.55,148.57,10491.0,115.1138,115.3694,115.0828,115.0983,10491.0
2018-04-03 10:20:00,148.58,149.05,148.58,148.68,16129.0,115.106,115.4702,115.106,115.1835,16129.0
2018-04-03 10:25:00,148.68,149.22,148.61,149.17,6015.0,115.1835,115.6019,115.1293,115.5631,6015.0
2018-04-03 10:30:00,149.2,149.32,149.06,149.3,12655.0,115.5864,115.6793,115.4779,115.6638,12655.0
2018-04-03 10:35:00,149.38,149.39,149.13,149.23,6450.0,115.7258,115.7336,115.5321,115.6096,6450.0
2018-04-03 10:40:00,149.24,149.64,149.23,149.57,11658.0,115.6174,115.9272,115.6096,115.873,11658.0
2018-04-03 10:45:00,149.51,149.91,149.45,149.77,9775.0,115.8265,116.1364,115.78,116.0279,9775.0
2018-04-03 10:50:00,149.82,150.03,149.68,149.68,13461.0,116.0667,116.2294,115.9582,115.9582,13461.0
2018-04-03 10:55:00,149.71,150.13,149.7,150.06,12348.0,115.9815,116.3068,115.9737,116.2526,12348.0
2018-04-03 11:00:00,150.14,150.51,150.06,150.06,17257.0,116.3146,116.6012,116.2526,116.2526,17257.0
2018-04-03 11:05:00,150.08,150.38,150.01,150.27,21442.0,116.2681,116.5005,116.2139,116.4153,21442.0
2018-04-03 11:10:00,150.26,150.27,149.84,149.97,22873.0,116.4076,116.4153,116.0822,116.1829,22873.0
2018-04-03 11:15:00,149.94,149.98,149.65,149.98,12432.0,116.1596,116.1906,115.935,116.1906,12432.0
2018-04-03 11:20:00,149.98,149.98,149.7,149.76,21415.0,116.1906,116.1906,115.9737,116.0202,21415.0
2018-04-03 11:25:00,149.74,150.07,149.68,149.68,7600.0,116.0047,116.2604,115.9582,115.9582,7600.0
2018-04-03 11:30:00,149.7,149.76,149.5,149.54,9357.0,115.9737,116.0202,115.8188,115.8498,9357.0
2018-04-03 11:35:00,149.58,149.61,149.28,149.44,10091.0,115.8808,115.904,115.6483,115.7723,10091.0
2018-04-03 11:40:00,149.38,149.79,149.38,149.79,6800.0,115.7258,116.0434,115.7258,116.0434,6800.0
2018-04-03 11:45:00,149.76,150.01,149.5,149.5,9962.0,116.0202,116.2139,115.8188,115.8188,9962.0
2018-04-03 11:50:00,149.52,149.58,149.36,149.5,16034.0,115.8343,115.8808,115.7103,115.8188,16034.0
2018-04-03 11:55:00,149.46,149.74,149.44,149.62,21376.0,115.7878,116.0047,115.7723,115.9117,21376.0
2018-04-03 12:00:00,149.64,150.09,149.64,150.09,8801.0,115.9272,116.2759,115.9272,116.2759,8801.0
2018-04-03 12:05:00,150.13,150.18,149.99,150.15,15096.0,116.3068,116.3456,116.1984,116.3223,15096.0
2018-04-03 12:10:00,150.17,150.17,150.0,150.06,6687.0,116.3378,116.3378,116.2061,116.2526,6687.0
2018-04-03 12:15:00,150.13,150.2,149.86,149.96,7750.0,116.3068,116.3611,116.0977,116.1751,7750.0
2018-04-03 12:20:00,149.93,149.95,149.65,149.67,15986.0,116.1519,116.1674,115.935,115.9505,15986.0
2018-04-03 12:25:00,149.68,149.76,149.59,149.74,9346.0,115.9582,116.0202,115.8885,116.0047,9346.0
2018-04-03 12:30:00,149.74,149.84,149.68,149.8,7485.0,116.0047,116.0822,115.9582,116.0512,7485.0
2018-04-03 12:35:00,149.85,149.94,149.8,149.8,16448.0,116.0899,116.1596,116.0512,116.0512,16448.0
2018-04-03 12:40:00,149.94,150.13,149.94,150.01,7230.0,116.1596,116.3068,116.1596,116.2139,7230.0
2018-04-03 12:45:00,150.04,150.04,149.72,149.76,17948.0,116.2371,116.2371,115.9892,116.0202,17948.0
2018-04-03 12:50:00,149.79,149.92,149.7,149.71,16011.0,116.0434,116.1442,115.9737,115.9815,16011.0
2018-04-03 12:55:00,149.7,149.81,149.57,149.75,22408.0,115.9737,116.0589,115.873,116.0125,22408.0
2018-04-03 13:00:00,149.75,149.78,149.51,149.71,47753.0,116.0125,116.0357,115.8265,115.9815,47753.0
2018-04-03 13:05:00,149.73,149.76,149.59,149.68,12786.0,115.997,116.0202,115.8885,115.9582,12786.0
2018-04-03 13:10:00,149.69,149.8,149.63,149.71,8936.0,115.966,116.0512,115.9195,115.9815,8936.0
2018-04-03 13:15:00,149.73,149.9,149.67,149.87,6423.0,115.997,116.1287,115.9505,116.1054,6423.0
2018-04-03 13:20:00,149.93,150.18,149.83,150.18,6210.0,116.1519,116.3456,116.0744,116.3456,6210.0
2018-04-03 13:25:00,150.2,150.38,150.17,150.18,5849.0,116.3611,116.5005,116.3378,116.3456,5849.0
2018-04-03 13:30:00,150.25,150.28,150.0,150.0,3475.0,116.3998,116.423,116.2061,116.2061,3475.0
2018-04-03 13:35:00,150.0,150.13,149.84,149.85,4823.0,116.2061,116.3068,116.0822,116.0899,4823.0
2018-04-03 13:40:00,149.78,149.91,149.77,149.87,52020.0,116.0357,116.1364,116.0279,116.1054,52020.0
2018-04-03 13:45:00,149.89,149.9,149.53,149.54,31927.0,116.1209,116.1287,115.842,115.8498,31927.0
2018-04-03 13:50:00,149.58,149.87,149.58,149.85,5904.0,115.8808,116.1054,115.8808,116.0899,5904.0
2018-04-03 13:55:00,149.9,150.14,149.88,150.07,12412.0,116.1287,116.3146,116.1132,116.2604,12412.0
2018-04-03 14:00:00,150.09,150.12,149.85,149.94,7919.0,116.2759,116.2991,116.0899,116.1596,7919.0
2018-04-03 14:05:00,149.91,149.91,149.46,149.48,9312.0,116.1364,116.1364,115.7878,115.8033,9312.0
2018-04-03 14:10:00,149.49,149.49,149.32,149.37,3924.0,115.811,115.811,115.6793,115.7181,3924.0
2018-04-03 14:15:00,149.29,149.29,149.06,149.17,8937.0,115.6561,115.6561,115.4779,115.5631,8937.0
2018-04-03 14:20:00,149.15,149.35,149.07,149.3,7611.0,115.5476,115.7026,115.4857,115.6638,7611.0
2018-04-03 14:25:00,149.31,149.31,148.9,148.95,9350.0,115.6716,115.6716,115.354,115.3927,9350.0
2018-04-03 14:30:00,148.97,148.97,148.51,148.53,16351.0,115.4082,115.4082,115.0518,115.0673,16351.0
2018-04-03 14:35:00,148.46,148.66,148.46,148.66,20752.0,115.0131,115.168,115.0131,115.168,20752.0
2018-04-03 14:40:00,148.66,148.78,148.44,148.44,31816.0,115.168,115.261,114.9976,114.9976,31816.0
2018-04-03 14:45:00,148.44,149.56,148.44,149.49,13830.0,114.9976,115.8653,114.9976,115.811,13830.0
2018-04-03 14:50:00,149.4,149.49,149.2,149.36,6335.0,115.7413,115.811,115.5864,115.7103,6335.0
2018-04-03 14:55:00,149.39,149.86,149.39,149.8,7788.0,115.7336,116.0977,115.7336,116.0512,7788.0
2018-04-03 15:00:00,149.7,150.37,149.6,150.33,13713.0,115.9737,116.4928,115.8962,116.4618,13713.0
2018-04-03 15:05:00,150.37,150.94,150.36,150.79,20146.0,116.4928,116.9344,116.485,116.8181,20146.0
2018-04-03 15:10:00,150.77,150.96,150.45,150.54,13357.0,116.8027,116.9499,116.5547,116.6245,13357.0
2018-04-03 15:15:00,150.53,150.9,150.41,150.86,19656.0,116.6167,116.9034,116.5238,116.8724,19656.0
2018-04-03 15:20:00,150.89,151.06,150.65,150.99,16751.0,116.8956,117.0273,116.7097,116.9731,16751.0
2018-04-03 15:25:00,151.02,151.46,150.98,151.43,24489.0,116.9963,117.3372,116.9653,117.314,24489.0
2018-04-03 15:30:00,151.42,151.44,150.84,150.85,20921.0,117.3062,117.3217,116.8569,116.8646,20921.0
2018-04-03 15:35:00,150.84,150.84,150.5,150.79,22790.0,116.8569,116.8569,116.5935,116.8181,22790.0
2018-04-03 15:40:00,150.84,151.01,150.77,150.8,17805.0,116.8569,116.9886,116.8027,116.8259,17805.0
2018-04-03 15:45:00,150.78,151.12,150.62,150.73,30164.0,116.8104,117.0738,116.6864,116.7717,30164.0
2018-04-03 15:50:00,150.7,150.93,150.61,150.73,48107.0,116.7484,116.9266,116.6787,116.7717,48107.0
2018-04-03 15:55:00,150.72,151.2,150.72,151.12,104053.0,116.7639,117.1358,116.7639,117.0738,104053.0
2018-04-04 09:30:00,148.97,149.57,148.56,149.41,145342.0,115.4082,115.873,115.0906,115.7491,145342.0
2018-04-04 09:35:00,149.54,149.69,148.99,149.58,22044.0,115.8498,115.966,115.4237,115.8808,22044.0
2018-04-04 09:40:00,149.53,150.29,149.4,150.19,22206.0,115.842,116.4308,115.7413,116.3533,22206.0
2018-04-04 09:45:00,150.0,150.26,149.74,150.06,24007.0,116.2061,116.4076,116.0047,116.2526,24007.0
2018-04-04 09:50:00,149.95,150.36,149.74,150.28,32231.0,116.1674,116.485,116.0047,116.423,32231.0
2018-04-04 09:55:00,150.37,150.84,150.17,150.69,28885.0,116.4928,116.8569,116.3378,116.7407,28885.0
2018-04-04 10:00:00,150.68,150.72,150.32,150.64,18079.0,116.7329,116.7639,116.454,116.7019,18079.0
2018-04-04 10:05:00,150.66,151.1,150.53,150.8,18667.0,116.7174,117.0583,116.6167,116.8259,18667.0
2018-04-04 10:10:00,150.7,150.97,150.7,150.83,12152.0,116.7484,116.9576,116.7484,116.8491,12152.0
2018-04-04 10:15:00,150.81,151.0,150.54,150.67,16250.0,116.8336,116.9808,116.6245,116.7252,16250.0
2018-04-04 10:20:00,150.75,150.75,150.45,150.45,8174.0,116.7872,116.7872,116.5547,116.5547,8174.0
2018-04-04 10:25:00,150.5,150.62,150.2,150.2,20925.0,116.5935,116.6864,116.3611,116.3611,20925.0
2018-04-04 10:30:00,150.29,150.33,149.64,149.69,16271.0,116.4308,116.4618,115.9272,115.966,16271.0
2018-04-04 10:35:00,149.72,149.9,149.6,149.78,17174.0,115.9892,116.1287,115.8962,116.0357,17174.0
2018-04-04 10:40:00,149.76,149.95,149.74,149.82,10548.0,116.0202,116.1674,116.0047,116.0667,10548.0
2018-04-04 10:45:00,149.8,150.71,149.78,150.71,12275.0,116.0512,116.7562,116.0357,116.7562,12275.0
2018-04-04 10:50:00,150.62,150.9,150.62,150.75,10785.0,116.6864,116.9034,116.6864,116.7872,10785.0
2018-04-04 10:55:00,150.81,151.17,150.72,151.17,11665.0,116.8336,117.1125,116.7639,117.1125,11665.0
2018-04-04 11:00:00,151.11,151.14,150.82,150.9,14846.0,117.0661,117.0893,116.8414,116.9034,14846.0
2018-04-04 11:05:00,150.93,150.93,150.42,150.53,8362.0,116.9266,116.9266,116.5315,116.6167,8362.0
2018-04-04 11:10:00,150.54,150.88,150.54,150.81,11337.0,116.6245,116.8879,116.6245,116.8336,11337.0
2018-04-04 11:15:00,150.78,151.52,150.77,151.42,8983.0,116.8104,117.3837,116.8027,117.3062,8983.0
2018-04-04 11:20:00,151.49,151.76,151.44,151.75,12189.0,117.3604,117.5696,117.3217,117.5619,12189.0
2018-04-04 11:25:00,151.71,151.71,151.34,151.46,10438.0,117.5309,117.5309,117.2442,117.3372,10438.0
2018-04-04 11:30:00,151.46,151.83,151.3,151.6,14163.0,117.3372,117.6238,117.2133,117.4457,14163.0
2018-04-04 11:35:00,151.55,151.61,151.3,151.43,6582.0,117.4069,117.4534,117.2133,117.314,6582.0
2018-04-04 11:40:00,151.24,151.33,151.12,151.28,6597.0,117.1668,117.2365,117.0738,117.1978,6597.0
2018-04-04 11:45:00,151.31,151.67,151.31,151.56,7570.0,117.221,117.4999,117.221,117.4147,7570.0
2018-04-04 11:50:00,151.5,151.53,151.11,151.16,6513.0,117.3682,117.3914,117.0661,117.1048,6513.0
2018-04-04 11:55:00,151.19,151.62,151.15,151.55,10967.0,117.128,117.4612,117.097,117.4069,10967.0
2018-04-04 12:00:00,151.63,151.69,151.36,151.46,11525.0,117.4689,117.5154,117.2597,117.3372,11525.0
2018-04-04 12:05:00,151.46,151.58,151.33,151.51,10011.0,117.3372,117.4302,117.2365,117.3759,10011.0
2018-04-04 12:10:00,151.49,152.0,151.49,151.91,10387.0,117.3604,117.7555,117.3604,117.6858,10387.0
2018-04-04 12:15:00,151.84,151.84,151.61,151.61,11500.0,117.6316,117.6316,117.4534,117.4534,11500.0
2018-04-04 12:20:00,151.6,151.88,151.39,151.82,9250.0,117.4457,117.6626,117.283,117.6161,9250.0
2018-04-04 12:25:00,151.82,151.92,151.71,151.73,6029.0,117.6161,117.6936,117.5309,117.5464,6029.0
2018-04-04 12:30:00,151.8,151.84,151.56,151.71,11434.0,117.6006,117.6316,117.4147,117.5309,11434.0
2018-04-04 12:35:00,151.73,151.98,151.66,151.81,13154.0,117.5464,117.7401,117.4921,117.6084,13154.0
2018-04-04 12:40:00,151.83,152.04,151.62,152.03,7115.0,117.6238,117.7865,117.4612,117.7788,7115.0
2018-04-04 12:45:00,152.06,152.11,151.81,151.88,4662.0,117.802,117.8408,117.6084,117.6626,4662.0
2018-04-04 12:50:00,151.85,151.85,151.53,151.67,11038.0,117.6393,117.6393,117.3914,117.4999,11038.0
2018-04-04 12:55:00,151.67,151.98,151.67,151.92,9015.0,117.4999,117.7401,117.4999,117.6936,9015.0
2018-04-04 13:00:00,151.83,151.93,151.62,151.62,4829.0,117.6238,117.7013,117.4612,117.4612,4829.0
2018-04-04 13:05:00,151.72,151.8,151.49,151.5,6600.0,117.5386,117.6006,117.3604,117.3682,6600.0
2018-04-04 13:10:00,151.49,151.49,151.32,151.35,12434.0,117.3604,117.3604,117.2287,117.252,12434.0
2018-04-04 13:15:00,151.29,151.43,151.2,151.21,5074.0,117.2055,117.314,117.1358,117.1435,5074.0
2018-04-04 13:20:00,151.24,151.41,151.06,151.11,11088.0,117.1668,117.2985,117.0273,117.0661,11088.0
2018-04-04 13:25:00,151.12,151.33,151.02,151.33,7101.0,117.0738,117.2365,116.9963,117.2365,7101.0
2018-04-04 13:30:00,151.29,151.34,151.16,151.34,13033.0,117.2055,117.2442,117.1048,117.2442,13033.0
2018-04-04 13:35:00,151.33,151.37,151.16,151.21,31037.0,117.2365,117.2675,117.1048,117.1435,31037.0
2018-04-04 13:40:00,151.23,151.37,151.14,151.17,16666.0,117.159,117.2675,117.0893,117.1125,16666.0
2018-04-04 13:45:00,151.19,151.19,150.77,150.77,19883.0,117.128,117.128,116.8027,116.8027,19883.0
2018-04-04 13:50:00,150.74,150.88,150.68,150.82,8398.0,116.7794,116.8879,116.7329,116.8414,8398.0
2018-04-04 13:55:00,150.82,150.96,150.77,150.84,4128.0,116.8414,116.9499,116.8027,116.8569,4128.0
2018-04-04 14:00:00,150.97,151.06,150.87,151.0,14580.0,116.9576,117.0273,116.8801,116.9808,14580.0
2018-04-04 14:05:00,151.01,151.19,150.98,151.14,10701.0,116.9886,117.128,116.9653,117.0893,10701.0
2018-04-04 14:10:00,151.19,151.37,151.14,151.37,8077.0,117.128,117.2675,117.0893,117.2675,8077.0
2018-04-04 14:15:00,151.38,151.52,151.25,151.3,12994.0,117.2752,117.3837,117.1745,117.2133,12994.0
2018-04-04 14:20:00,151.3,151.71,151.3,151.54,8310.0,117.2133,117.5309,117.2133,117.3992,8310.0
2018-04-04 14:25:00,151.57,151.81,151.45,151.76,7742.0,117.4224,117.6084,117.3295,117.5696,7742.0
2018-04-04 14:30:00,151.79,151.79,151.62,151.63,9180.0,117.5929,117.5929,117.4612,117.4689,9180.0
2018-04-04 14:35:00,151.6,151.72,151.38,151.4,7596.0,117.4457,117.5386,117.2752,117.2907,7596.0
2018-04-04 14:40:00,151.4,152.19,151.35,152.16,7850.0,117.2907,117.9027,117.252,117.8795,7850.0
2018-04-04 14:45:00,152.08,152.15,151.8,151.91,5474.0,117.8175,117.8718,117.6006,117.6858,5474.0
2018-04-04 14:50:00,152.05,152.1,151.92,151.92,6356.0,117.7943,117.833,117.6936,117.6936,6356.0
2018-04-04 14:55:00,151.87,152.11,151.68,152.06,8943.0,117.6548,117.8408,117.5076,117.802,8943.0
2018-04-04 15:00:00,152.06,152.26,151.99,152.15,8581.0,117.802,117.957,117.7478,117.8718,8581.0
2018-04-04 15:05:00,152.18,152.2,152.03,152.2,4586.0,117.895,117.9105,117.7788,117.9105,4586.0
2018-04-04 15:10:00,152.15,152.15,151.85,151.85,13963.0,117.8718,117.8718,117.6393,117.6393,13963.0
2018-04-04 15:15:00,151.84,151.94,151.71,151.77,8547.0,117.6316,117.7091,117.5309,117.5774,8547.0
2018-04-04 15:20:00,151.81,152.27,151.81,152.19,18270.0,117.6084,117.9647,117.6084,117.9027,18270.0
2018-04-04 15:25:00,152.18,152.3,152.11,152.26,10486.0,117.895,117.988,117.8408,117.957,10486.0
2018-04-04 15:30:00,152.24,152.51,152.24,152.38,17436.0,117.9415,118.1506,117.9415,118.0499,17436.0
2018-04-04 15:35:00,152.37,152.57,152.32,152.57,17438.0,118.0422,118.1971,118.0035,118.1971,17438.0
2018-04-04 15:40:00,152.55,152.58,152.19,152.2,28275.0,118.1816,118.2049,117.9027,117.9105,28275.0
2018-04-04 15:45:00,152.24,152.61,152.2,152.51,46276.0,117.9415,118.2281,117.9105,118.1506,46276.0
2018-04-04 15:50:00,152.51,152.84,152.51,152.73,35149.0,118.1506,118.4063,118.1506,118.3211,35149.0
2018-04-04 15:55:00,152.79,152.96,152.48,152.55,72974.0,118.3676,118.4993,118.1274,118.1816,72974.0
2018-04-05 09:30:00,154.04,154.58,153.78,154.36,55057.0,119.3359,119.7543,119.1345,119.5839,55057.0
2018-04-05 09:35:00,154.4,154.51,153.73,153.84,14208.0,119.6148,119.7001,119.0958,119.181,14208.0
2018-04-05 09:40:00,153.83,153.89,153.04,153.04,12692.0,119.1733,119.2197,118.5612,118.5612,12692.0
2018-04-05 09:45:00,153.06,153.26,152.74,153.17,13981.0,118.5767,118.7317,118.3288,118.662,13981.0
2018-04-05 09:50:00,153.17,153.41,153.17,153.25,11400.0,118.662,118.8479,118.662,118.7239,11400.0
2018-04-05 09:55:00,153.26,153.3,152.81,153.11,38619.0,118.7317,118.7627,118.3831,118.6155,38619.0
2018-04-05 10:00:00,153.09,153.22,152.86,152.88,13365.0,118.6,118.7007,118.4218,118.4373,13365.0
2018-04-05 10:05:00,152.89,153.09,152.68,152.74,9900.0,118.445,118.6,118.2823,118.3288,9900.0
2018-04-05 10:10:00,152.73,152.88,152.58,152.78,15939.0,118.3211,118.4373,118.2049,118.3598,15939.0
2018-04-05 10:15:00,152.75,152.78,152.32,152.42,9886.0,118.3366,118.3598,118.0035,118.0809,9886.0
2018-04-05 10:20:00,152.34,152.48,152.25,152.33,5560.0,118.0189,118.1274,117.9492,118.0112,5560.0
2018-04-05 10:25:00,152.31,152.35,152.06,152.22,11563.0,117.9957,118.0267,117.802,117.926,11563.0
2018-04-05 10:30:00,152.22,152.48,152.17,152.32,21161.0,117.926,118.1274,117.8872,118.0035,21161.0
2018-04-05 10:35:00,152.29,152.38,152.06,152.23,9745.0,117.9802,118.0499,117.802,117.9337,9745.0
2018-04-05 10:40:00,152.18,152.19,152.03,152.12,11033.0,117.895,117.9027,117.7788,117.8485,11033.0
2018-04-05 10:45:00,152.15,152.16,151.6,151.72,74464.0,117.8718,117.8795,117.4457,117.5386,74464.0
2018-04-05 10:50:00,151.77,151.88,151.64,151.77,55921.0,117.5774,117.6626,117.4767,117.5774,55921.0
2018-04-05 10:55:00,151.87,152.08,151.8,151.81,16260.0,117.6548,117.8175,117.6006,117.6084,16260.0
2018-04-05 11:00:00,151.84,152.44,151.84,152.42,11253.0,117.6316,118.0964,117.6316,118.0809,11253.0
2018-04-05 11:05:00,152.42,152.7,152.35,152.49,15141.0,118.0809,118.2978,118.0267,118.1352,15141.0
2018-04-05 11:10:00,152.43,152.6,152.26,152.26,23212.0,118.0887,118.2204,117.957,117.957,23212.0
2018-04-05 11:15:00,152.31,152.6,152.29,152.59,18652.0,117.9957,118.2204,117.9802,118.2126,18652.0
2018-04-05 11:20:00,152.58,153.03,152.55,152.82,22957.0,118.2049,118.5535,118.1816,118.3908,22957.0
2018-04-05 11:25:00,152.88,153.02,152.82,152.95,11964.0,118.4373,118.5457,118.3908,118.4915,11964.0
2018-04-05 11:30:00,152.9,153.33,152.89,153.33,16121.0,118.4528,118.7859,118.445,118.7859,16121.0
2018-04-05 11:35:00,153.34,153.35,152.97,153.02,8131.0,118.7937,118.8014,118.507,118.5457,8131.0
2018-04-05 11:40:00,153.06,153.19,152.94,153.05,7860.0,118.5767,118.6774,118.4838,118.569,7860.0
2018-04-05 11:45:00,153.08,153.11,152.95,153.09,9842.0,118.5922,118.6155,118.4915,118.6,9842.0
2018-04-05 11:50:00,153.05,153.54,152.98,153.54,12182.0,118.569,118.9486,118.5148,118.9486,12182.0
2018-04-05 11:55:00,153.53,153.74,153.41,153.69,14742.0,118.9408,119.1035,118.8479,119.0648,14742.0
2018-04-05 12:00:00,153.68,153.75,153.56,153.72,8619.0,119.0571,119.1113,118.9641,119.088,8619.0
2018-04-05 12:05:00,153.79,153.86,153.63,153.71,13691.0,119.1423,119.1965,119.0183,119.0803,13691.0
2018-04-05 12:10:00,153.75,153.78,153.65,153.72,7100.0,119.1113,119.1345,119.0338,119.088,7100.0
2018-04-05 12:15:00,153.63,153.63,153.26,153.32,5241.0,119.0183,119.0183,118.7317,118.7782,5241.0
2018-04-05 12:20:00,153.42,153.47,153.33,153.37,5295.0,118.8556,118.8944,118.7859,118.8169,5295.0
2018-04-05 12:25:00,153.38,153.43,153.31,153.38,5544.0,118.8246,118.8634,118.7704,118.8246,5544.0
2018-04-05 12:30:00,153.42,153.42,153.04,153.14,7905.0,118.8556,118.8556,118.5612,118.6387,7905.0
2018-04-05 12:35:00,153.18,153.21,153.05,153.21,7300.0,118.6697,118.6929,118.569,118.6929,7300.0
2018-04-05 12:40:00,153.29,153.31,153.16,153.17,3776.0,118.7549,118.7704,118.6542,118.662,3776.0
2018-04-05 12:45:00,153.14,153.31,153.12,153.3,5500.0,118.6387,118.7704,118.6232,118.7627,5500.0
2018-04-05 12:50:00,153.33,153.35,153.17,153.26,4804.0,118.7859,118.8014,118.662,118.7317,4804.0
2018-04-05 12:55:00,153.28,153.42,153.27,153.42,5387.0,118.7472,118.8556,118.7394,118.8556,5387.0
2018-04-05 13:00:00,153.41,153.7,153.41,153.63,6720.0,118.8479,119.0725,118.8479,119.0183,6720.0
2018-04-05 13:05:00,153.61,153.67,153.52,153.54,3688.0,119.0028,119.0493,118.9331,118.9486,3688.0
2018-04-05 13:10:00,153.53,153.53,153.24,153.38,6834.0,118.9408,118.9408,118.7162,118.8246,6834.0
2018-04-05 13:15:00,153.37,153.37,153.19,153.28,5614.0,118.8169,118.8169,118.6774,118.7472,5614.0
2018-04-05 13:20:00,153.28,153.31,153.0,153.11,7520.0,118.7472,118.7704,118.5303,118.6155,7520.0
2018-04-05 13:25:00,153.09,153.18,153.05,153.1,2800.0,118.6,118.6697,118.569,118.6077,2800.0
2018-04-05 13:30:00,153.1,153.23,153.01,153.21,9294.0,118.6077,118.7084,118.538,118.6929,9294.0
2018-04-05 13:35:00,153.22,153.32,153.07,153.07,10744.0,118.7007,118.7782,118.5845,118.5845,10744.0
2018-04-05 13:40:00,153.05,153.05,152.73,152.87,6808.0,118.569,118.569,118.3211,118.4295,6808.0
2018-04-05 13:45:00,152.88,153.1,152.84,153.0,10107.0,118.4373,118.6077,118.4063,118.5303,10107.0
2018-04-05 13:50:00,153.01,153.26,153.01,153.18,7500.0,118.538,118.7317,118.538,118.6697,7500.0
2018-04-05 13:55:00,153.18,153.19,153.09,153.13,5668.0,118.6697,118.6774,118.6,118.631,5668.0
2018-04-05 14:00:00,153.15,153.26,153.1,153.13,15127.0,118.6465,118.7317,118.6077,118.631,15127.0
2018-04-05 14:05:00,153.13,153.13,152.76,152.76,16673.0,118.631,118.631,118.3443,118.3443,16673.0
2018-04-05 14:10:00,152.82,153.03,152.77,152.81,22454.0,118.3908,118.5535,118.3521,118.3831,22454.0
2018-04-05 14:15:00,152.81,153.11,152.81,153.1,15765.0,118.3831,118.6155,118.3831,118.6077,15765.0
2018-04-05 14:20:00,153.11,153.14,153.01,153.07,8296.0,118.6155,118.6387,118.538,118.5845,8296.0
2018-04-05 14:25:00,153.02,153.1,152.97,152.98,8701.0,118.5457,118.6077,118.507,118.5148,8701.0
2018-04-05 14:30:00,153.0,153.3,152.99,153.27,19749.0,118.5303,118.7627,118.5225,118.7394,19749.0
2018-04-05 14:35:00,153.3,153.32,153.15,153.21,14514.0,118.7627,118.7782,118.6465,118.6929,14514.0
2018-04-05 14:40:00,153.22,153.4,153.14,153.35,9002.0,118.7007,118.8401,118.6387,118.8014,9002.0
2018-04-05 14:45:00,153.43,153.53,153.37,153.42,8150.0,118.8634,118.9408,118.8169,118.8556,8150.0
2018-04-05 14:50:00,153.37,153.6,153.37,153.56,12339.0,118.8169,118.9951,118.8169,118.9641,12339.0
2018-04-05 14:55:00,153.61,153.78,153.61,153.77,13945.0,119.0028,119.1345,119.0028,119.1268,13945.0
2018-04-05 15:00:00,153.79,153.79,153.28,153.34,7231.0,119.1423,119.1423,118.7472,118.7937,7231.0
2018-04-05 15:05:00,153.35,153.67,153.32,153.67,15223.0,118.8014,119.0493,118.7782,119.0493,15223.0
2018-04-05 15:10:00,153.7,153.73,153.51,153.57,9014.0,119.0725,119.0958,118.9254,118.9718,9014.0
2018-04-05 15:15:00,153.57,153.69,153.54,153.56,9483.0,118.9718,119.0648,118.9486,118.9641,9483.0
2018-04-05 15:20:00,153.59,153.64,153.45,153.45,6617.0,118.9873,119.0261,118.8789,118.8789,6617.0
2018-04-05 15:25:00,153.42,153.42,153.25,153.3,20486.0,118.8556,118.8556,118.7239,118.7627,20486.0
2018-04-05 15:30:00,153.32,153.34,152.93,152.93,17131.0,118.7782,118.7937,118.476,118.476,17131.0
2018-04-05 15:35:00,153.01,153.02,152.62,152.73,15178.0,118.538,118.5457,118.2359,118.3211,15178.0
2018-04-05 15:40:00,152.73,153.25,152.73,153.13,13707.0,118.3211,118.7239,118.3211,118.631,13707.0
2018-04-05 15:45:00,153.16,153.35,153.16,153.22,46046.0,118.6542,118.8014,118.6542,118.7007,46046.0
2018-04-05 15:50:00,153.22,153.42,153.1,153.27,37776.0,118.7007,118.8556,118.6077,118.7394,37776.0
2018-04-05 15:55:00,153.26,153.28,152.71,152.76,119439.0,118.7317,118.7472,118.3056,118.3443,119439.0
2018-04-06 09:30:00,151.13,151.68,150.48,150.56,35331.0,117.0816,117.5076,116.578,116.64,35331.0
2018-04-06 09:35:00,150.58,151.44,150.57,151.44,14136.0,116.6555,117.3217,116.6477,117.3217,14136.0
2018-04-06 09:40:00,151.49,151.49,151.03,151.33,11907.0,117.3604,117.3604,117.0041,117.2365,11907.0
2018-04-06 09:45:00,151.19,151.36,150.73,151.15,36268.0,117.128,117.2597,116.7717,117.097,36268.0
2018-04-06 09:50:00,151.09,151.69,151.02,151.38,29590.0,117.0506,117.5154,116.9963,117.2752,29590.0
2018-04-06 09:55:00,151.5,151.5,151.17,151.27,21924.0,117.3682,117.3682,117.1125,117.19,21924.0
2018-04-06 10:00:00,151.37,151.53,151.12,151.3,12333.0,117.2675,117.3914,117.0738,117.2133,12333.0
2018-04-06 10:05:00,151.3,151.3,150.93,150.93,12667.0,117.2133,117.2133,116.9266,116.9266,12667.0
2018-04-06 10:10:00,150.98,151.01,150.74,150.84,10703.0,116.9653,116.9886,116.7794,116.8569,10703.0
2018-04-06 10:15:00,150.87,150.89,150.57,150.84,12716.0,116.8801,116.8956,116.6477,116.8569,12716.0
2018-04-06 10:20:00,150.79,150.99,150.73,150.73,7080.0,116.8181,116.9731,116.7717,116.7717,7080.0
2018-04-06 10:25:00,150.71,151.0,150.66,150.67,18228.0,116.7562,116.9808,116.7174,116.7252,18228.0
2018-04-06 10:30:00,150.71,150.77,150.29,150.37,14342.0,116.7562,116.8027,116.4308,116.4928,14342.0
2018-04-06 10:35:00,150.34,150.49,150.2,150.34,12872.0,116.4695,116.5857,116.3611,116.4695,12872.0
2018-04-06 10:40:00,150.27,150.27,149.94,150.15,13447.0,116.4153,116.4153,116.1596,116.3223,13447.0
2018-04-06 10:45:00,150.14,150.14,149.49,149.76,24887.0,116.3146,116.3146,115.811,116.0202,24887.0
2018-04-06 10:50:00,149.7,149.71,149.41,149.42,17691.0,115.9737,115.9815,115.7491,115.7568,17691.0
2018-04-06 10:55:00,149.49,149.59,149.21,149.25,13329.0,115.811,115.8885,115.5941,115.6251,13329.0
2018-04-06 11:00:00,149.23,149.25,148.87,149.08,25221.0,115.6096,115.6251,115.3307,115.4934,25221.0
2018-04-06 11:05:00,149.06,149.27,148.88,149.27,12888.0,115.4779,115.6406,115.3385,115.6406,12888.0
2018-04-06 11:10:00,149.28,149.36,149.2,149.24,16819.0,115.6483,115.7103,115.5864,115.6174,16819.0
2018-04-06 11:15:00,149.22,149.25,148.94,149.09,12095.0,115.6019,115.6251,115.3849,115.5011,12095.0
2018-04-06 11:20:00,149.1,149.31,148.73,148.78,20200.0,115.5089,115.6716,115.2223,115.261,20200.0
2018-04-06 11:25:00,148.73,148.97,148.7,148.76,13661.0,115.2223,115.4082,115.199,115.2455,13661.0
2018-04-06 11:30:00,148.78,149.08,148.76,149.0,14723.0,115.261,115.4934,115.2455,115.4314,14723.0
2018-04-06 11:35:00,149.01,149.25,148.87,149.25,8300.0,115.4392,115.6251,115.3307,115.6251,8300.0
2018-04-06 11:40:00,149.19,149.44,149.03,149.06,41928.0,115.5786,115.7723,115.4547,115.4779,41928.0
2018-04-06 11:45:00,149.01,149.11,148.64,148.67,6192.0,115.4392,115.5166,115.1525,115.1758,6192.0
2018-04-06 11:50:00,148.77,149.0,148.56,149.0,8598.0,115.2532,115.4314,115.0906,115.4314,8598.0
2018-04-06 11:55:00,149.06,149.35,149.06,149.27,10549.0,115.4779,115.7026,115.4779,115.6406,10549.0
2018-04-06 12:00:00,149.22,149.39,148.98,149.02,6336.0,115.6019,115.7336,115.4159,115.4469,6336.0
2018-04-06 12:05:00,149.03,149.27,148.96,149.14,7689.0,115.4547,115.6406,115.4004,115.5399,7689.0
2018-04-06 12:10:00,149.2,149.2,148.85,148.94,15661.0,115.5864,115.5864,115.3152,115.3849,15661.0
2018-04-06 12:15:00,148.87,149.09,148.87,148.95,7543.0,115.3307,115.5011,115.3307,115.3927,7543.0
2018-04-06 12:20:00,148.86,149.0,148.63,148.75,6479.0,115.323,115.4314,115.1448,115.2377,6479.0
2018-04-06 12:25:00,148.8,148.83,148.48,148.57,4200.0,115.2765,115.2997,115.0286,115.0983,4200.0
2018-04-06 12:30:00,148.59,148.85,148.56,148.66,5690.0,115.1138,115.3152,115.0906,115.168,5690.0
2018-04-06 12:35:00,148.77,149.25,148.77,149.25,3800.0,115.2532,115.6251,115.2532,115.6251,3800.0
2018-04-06 12:40:00,149.31,149.47,149.16,149.31,7205.0,115.6716,115.7955,115.5554,115.6716,7205.0
2018-04-06 12:45:00,149.32,149.36,149.15,149.18,5758.0,115.6793,115.7103,115.5476,115.5709,5758.0
2018-04-06 12:50:00,149.1,149.24,149.0,149.22,4800.0,115.5089,115.6174,115.4314,115.6019,4800.0
2018-04-06 12:55:00,149.26,149.51,149.26,149.47,5550.0,115.6328,115.8265,115.6328,115.7955,5550.0
2018-04-06 13:00:00,149.49,149.53,149.23,149.25,5306.0,115.811,115.842,115.6096,115.6251,5306.0
2018-04-06 13:05:00,149.25,149.25,148.74,148.78,13143.0,115.6251,115.6251,115.23,115.261,13143.0
2018-04-06 13:10:00,148.72,148.83,148.54,148.77,5368.0,115.2145,115.2997,115.0751,115.2532,5368.0
2018-04-06 13:15:00,148.79,148.94,148.59,148.83,5333.0,115.2687,115.3849,115.1138,115.2997,5333.0
2018-04-06 13:20:00,148.92,148.99,148.74,148.85,5363.0,115.3694,115.4237,115.23,115.3152,5363.0
2018-04-06 13:25:00,148.83,149.19,148.79,149.08,4730.0,115.2997,115.5786,115.2687,115.4934,4730.0
2018-04-06 13:30:00,149.11,149.34,148.94,148.94,6142.0,115.5166,115.6948,115.3849,115.3849,6142.0
2018-04-06 13:35:00,148.93,149.06,148.68,148.75,6036.0,115.3772,115.4779,115.1835,115.2377,6036.0
2018-04-06 13:40:00,148.82,148.94,148.58,148.68,6161.0,115.292,115.3849,115.106,115.1835,6161.0
2018-04-06 13:45:00,148.66,148.71,148.24,148.26,27547.0,115.168,115.2068,114.8426,114.8581,27547.0
2018-04-06 13:50:00,148.32,148.32,147.95,148.0,15570.0,114.9046,114.9046,114.618,114.6567,15570.0
2018-04-06 13:55:00,147.91,148.14,147.76,147.79,30743.0,114.587,114.7652,114.4708,114.494,30743.0
2018-04-06 14:00:00,147.74,147.83,147.3,147.36,17375.0,114.4553,114.525,114.1144,114.1609,17375.0
2018-04-06 14:05:00,147.44,147.48,147.1,147.28,43850.0,114.2229,114.2539,113.9595,114.0989,43850.0
2018-04-06 14:10:00,147.32,147.55,147.29,147.4,14448.0,114.1299,114.3081,114.1067,114.1919,14448.0
2018-04-06 14:15:00,147.37,147.52,147.21,147.33,18940.0,114.1687,114.2849,114.0447,114.1377,18940.0
2018-04-06 14:20:00,147.36,147.53,147.27,147.27,15585.0,114.1609,114.2926,114.0912,114.0912,15585.0
2018-04-06 14:25:00,147.27,147.33,146.93,147.11,17491.0,114.0912,114.1377,113.8278,113.9672,17491.0
2018-04-06 14:30:00,146.99,147.21,146.79,146.9,17171.0,113.8743,114.0447,113.7193,113.8045,17171.0
2018-04-06 14:35:00,146.87,147.07,146.62,146.65,17511.0,113.7813,113.9362,113.5876,113.6109,17511.0
2018-04-06 14:40:00,146.63,147.1,146.55,146.9,22952.0,113.5954,113.9595,113.5334,113.8045,22952.0
2018-04-06 14:45:00,146.82,146.94,146.55,146.64,12005.0,113.7426,113.8355,113.5334,113.6031,12005.0
2018-04-06 14:50:00,146.67,146.67,146.21,146.4,28205.0,113.6264,113.6264,113.27,113.4172,28205.0
2018-04-06 14:55:00,146.51,146.53,146.11,146.3,17817.0,113.5024,113.5179,113.1925,113.3397,17817.0
2018-04-06 15:00:00,146.35,146.7,146.27,146.27,40267.0,113.3784,113.6496,113.3165,113.3165,40267.0
2018-04-06 15:05:00,146.25,146.54,146.11,146.53,30254.0,113.301,113.5256,113.1925,113.5179,30254.0
2018-04-06 15:10:00,146.57,147.16,146.48,147.12,39431.0,113.5489,114.006,113.4792,113.975,39431.0
2018-04-06 15:15:00,147.09,147.17,146.92,146.92,13318.0,113.9517,114.0137,113.82,113.82,13318.0
2018-04-06 15:20:00,146.96,147.31,146.95,147.1,12054.0,113.851,114.1222,113.8433,113.9595,12054.0
2018-04-06 15:25:00,147.1,147.11,146.68,146.79,14087.0,113.9595,113.9672,113.6341,113.7193,14087.0
2018-04-06 15:30:00,146.79,147.3,146.73,147.19,17941.0,113.7193,114.1144,113.6728,114.0292,17941.0
2018-04-06 15:35:00,147.21,147.67,147.14,147.62,28237.0,114.0447,114.4011,113.9905,114.3623,28237.0
2018-04-06 15:40:00,147.6,147.86,147.57,147.71,26814.0,114.3468,114.5483,114.3236,114.4321,26814.0
2018-04-06 15:45:00,147.66,147.79,147.53,147.63,71925.0,114.3933,114.494,114.2926,114.3701,71925.0
2018-04-06 15:50:00,147.66,148.47,147.65,148.39,57023.0,114.3933,115.0208,114.3856,114.9589,57023.0
2018-04-06 15:55:00,148.36,148.37,147.92,147.92,73674.0,114.9356,114.9434,114.5947,114.5947,73674.0
2018-04-09 09:30:00,148.94,149.84,148.93,149.49,40453.0,115.3849,116.0822,115.3772,115.811,40453.0
2018-04-09 09:35:00,149.39,149.83,149.22,149.45,8438.0,115.7336,116.0744,115.6019,115.78,8438.0
2018-04-09 09:40:00,149.4,149.4,149.08,149.38,11029.0,115.7413,115.7413,115.4934,115.7258,11029.0
2018-04-09 09:45:00,149.46,149.58,149.12,149.25,13353.0,115.7878,115.8808,115.5244,115.6251,13353.0
2018-04-09 09:50:00,149.21,149.69,149.17,149.62,20080.0,115.5941,115.966,115.5631,115.9117,20080.0
2018-04-09 09:55:00,149.63,149.9,149.49,149.75,11200.0,115.9195,116.1287,115.811,116.0125,11200.0
2018-04-09 10:00:00,149.68,149.87,149.61,149.62,7202.0,115.9582,116.1054,115.904,115.9117,7202.0
2018-04-09 10:05:00,149.66,149.77,149.34,149.4,9007.0,115.9427,116.0279,115.6948,115.7413,9007.0
2018-04-09 10:10:00,149.4,149.46,149.1,149.13,7293.0,115.7413,115.7878,115.5089,115.5321,7293.0
2018-04-09 10:15:00,149.15,149.32,149.12,149.15,7051.0,115.5476,115.6793,115.5244,115.5476,7051.0
2018-04-09 10:20:00,149.12,149.81,149.12,149.81,3200.0,115.5244,116.0589,115.5244,116.0589,3200.0
2018-04-09 10:25:00,149.81,149.88,149.6,149.86,14438.0,116.0589,116.1132,115.8962,116.0977,14438.0
2018-04-09 10:30:00,149.94,150.39,149.93,150.15,11724.0,116.1596,116.5083,116.1519,116.3223,11724.0
2018-04-09 10:35:00,150.05,150.38,150.05,150.16,7642.0,116.2449,116.5005,116.2449,116.3301,7642.0
2018-04-09 10:40:00,150.15,150.31,149.98,150.25,8937.0,116.3223,116.4463,116.1906,116.3998,8937.0
2018-04-09 10:45:00,150.3,150.47,150.18,150.28,8932.0,116.4385,116.5702,116.3456,116.423,8932.0
2018-04-09 10:50:00,150.35,150.64,150.34,150.52,7611.0,116.4773,116.7019,116.4695,116.609,7611.0
2018-04-09 10:55:00,150.47,150.58,150.41,150.51,10721.0,116.5702,116.6555,116.5238,116.6012,10721.0
2018-04-09 11:00:00,150.5,150.64,150.34,150.61,10154.0,116.5935,116.7019,116.4695,116.6787,10154.0
2018-04-09 11:05:00,150.61,150.85,150.56,150.71,12954.0,116.6787,116.8646,116.64,116.7562,12954.0
2018-04-09 11:10:00,150.79,151.13,150.79,151.06,10619.0,116.8181,117.0816,116.8181,117.0273,10619.0
2018-04-09 11:15:00,151.14,151.36,151.1,151.32,6704.0,117.0893,117.2597,117.0583,117.2287,6704.0
2018-04-09 11:20:00,151.27,151.45,151.27,151.38,3111.0,117.19,117.3295,117.19,117.2752,3111.0
2018-04-09 11:25:00,151.35,151.37,151.03,151.09,7381.0,117.252,117.2675,117.0041,117.0506,7381.0
2018-04-09 11:30:00,151.02,151.64,151.02,151.3,10100.0,116.9963,117.4767,116.9963,117.2133,10100.0
2018-04-09 11:35:00,151.33,151.49,151.11,151.14,11127.0,117.2365,117.3604,117.0661,117.0893,11127.0
2018-04-09 11:40:00,151.15,151.35,151.12,151.35,8589.0,117.097,117.252,117.0738,117.252,8589.0
2018-04-09 11:45:00,151.3,151.62,151.3,151.44,6582.0,117.2133,117.4612,117.2133,117.3217,6582.0
2018-04-09 11:50:00,151.46,151.56,151.19,151.21,5853.0,117.3372,117.4147,117.128,117.1435,5853.0
2018-04-09 11:55:00,151.18,151.34,151.0,151.34,5251.0,117.1203,117.2442,116.9808,117.2442,5251.0
2018-04-09 12:00:00,151.37,151.5,151.22,151.41,7928.0,117.2675,117.3682,117.1513,117.2985,7928.0
2018-04-09 12:05:00,151.3,151.45,151.3,151.37,7977.0,117.2133,117.3295,117.2133,117.2675,7977.0
2018-04-09 12:10:00,151.34,151.46,151.29,151.29,8874.0,117.2442,117.3372,117.2055,117.2055,8874.0
2018-04-09 12:15:00,151.25,151.26,151.01,151.01,5210.0,117.1745,117.1823,116.9886,116.9886,5210.0
2018-04-09 12:20:00,151.03,151.13,150.88,151.07,10491.0,117.0041,117.0816,116.8879,117.0351,10491.0
2018-04-09 12:25:00,151.15,151.33,151.13,151.27,6400.0,117.097,117.2365,117.0816,117.19,6400.0
2018-04-09 12:30:00,151.21,151.27,151.17,151.23,8715.0,117.1435,117.19,117.1125,117.159,8715.0
2018-04-09 12:35:00,151.28,151.28,150.9,150.9,8966.0,117.1978,117.1978,116.9034,116.9034,8966.0
2018-04-09 12:40:00,150.9,151.08,150.85,151.08,3540.0,116.9034,117.0428,116.8646,117.0428,3540.0
2018-04-09 12:45:00,151.1,151.16,150.97,151.09,7844.0,117.0583,117.1048,116.9576,117.0506,7844.0
2018-04-09 12:50:00,151.1,151.18,151.08,151.12,5624.0,117.0583,117.1203,117.0428,117.0738,5624.0
2018-04-09 12:55:00,151.17,151.19,151.02,151.1,15841.0,117.1125,117.128,116.9963,117.0583,15841.0
2018-04-09 13:00:00,151.14,151.46,151.12,151.44,7059.0,117.0893,117.3372,117.0738,117.3217,7059.0
2018-04-09 13:05:00,151.4,151.71,151.39,151.6,5300.0,117.2907,117.5309,117.283,117.4457,5300.0
2018-04-09 13:10:00,151.67,151.78,151.45,151.48,10835.0,117.4999,117.5851,117.3295,117.3527,10835.0
2018-04-09 13:15:00,151.56,151.68,151.48,151.68,9590.0,117.4147,117.5076,117.3527,117.5076,9590.0
2018-04-09 13:20:00,151.69,151.69,151.48,151.48,5498.0,117.5154,117.5154,117.3527,117.3527,5498.0
2018-04-09 13:25:00,151.51,151.63,151.45,151.62,3903.0,117.3759,117.4689,117.3295,117.4612,3903.0
2018-04-09 13:30:00,151.65,151.85,151.65,151.79,9658.0,117.4844,117.6393,117.4844,117.5929,9658.0
2018-04-09 13:35:00,151.78,151.78,151.54,151.72,5512.0,117.5851,117.5851,117.3992,117.5386,5512.0
2018-04-09 13:40:00,151.76,151.89,151.62,151.84,7780.0,117.5696,117.6703,117.4612,117.6316,7780.0
2018-04-09 13:45:00,151.85,152.08,151.83,152.03,5398.0,117.6393,117.8175,117.6238,117.7788,5398.0
2018-04-09 13:50:00,152.11,152.25,152.01,152.16,10170.0,117.8408,117.9492,117.7633,117.8795,10170.0
2018-04-09 13:55:00,152.2,152.36,152.18,152.31,8484.0,117.9105,118.0344,117.895,117.9957,8484.0
2018-04-09 14:00:00,152.33,152.33,151.92,151.92,7703.0,118.0112,118.0112,117.6936,117.6936,7703.0
2018-04-09 14:05:00,151.86,151.87,151.67,151.7,5143.0,117.6471,117.6548,117.4999,117.5231,5143.0
2018-04-09 14:10:00,151.61,151.8,151.53,151.8,7570.0,117.4534,117.6006,117.3914,117.6006,7570.0
2018-04-09 14:15:00,151.77,151.99,151.7,151.93,8018.0,117.5774,117.7478,117.5231,117.7013,8018.0
2018-04-09 14:20:00,151.85,151.85,151.45,151.59,11298.0,117.6393,117.6393,117.3295,117.4379,11298.0
2018-04-09 14:25:00,151.48,151.48,151.08,151.14,9102.0,117.3527,117.3527,117.0428,117.0893,9102.0
2018-04-09 14:30:00,151.12,151.28,151.03,151.28,10608.0,117.0738,117.1978,117.0041,117.1978,10608.0
2018-04-09 14:35:00,151.23,151.24,151.04,151.21,6529.0,117.159,117.1668,117.0118,117.1435,6529.0
2018-04-09 14:40:00,151.23,151.24,150.77,150.93,12804.0,117.159,117.1668,116.8027,116.9266,12804.0
2018-04-09 14:45:00,150.94,151.06,150.85,150.95,8518.0,116.9344,117.0273,116.8646,116.9421,8518.0
2018-04-09 14:50:00,150.95,151.17,150.95,151.07,14748.0,116.9421,117.1125,116.9421,117.0351,14748.0
2018-04-09 14:55:00,151.09,151.3,151.09,151.24,5319.0,117.0506,117.2133,117.0506,117.1668,5319.0
2018-04-09 15:00:00,151.25,151.39,151.05,151.34,13741.0,117.1745,117.283,117.0196,117.2442,13741.0
2018-04-09 15:05:00,151.3,151.35,151.2,151.23,7470.0,117.2133,117.252,117.1358,117.159,7470.0
2018-04-09 15:10:00,151.26,151.29,151.01,151.01,10014.0,117.1823,117.2055,116.9886,116.9886,10014.0
2018-04-09 15:15:00,150.97,150.97,150.61,150.62,9648.0,116.9576,116.9576,116.6787,116.6864,9648.0
2018-04-09 15:20:00,150.6,150.6,150.36,150.58,12907.0,116.671,116.671,116.485,116.6555,12907.0
2018-04-09 15:25:00,150.6,150.74,150.49,150.74,12020.0,116.671,116.7794,116.5857,116.7794,12020.0
2018-04-09 15:30:00,150.68,150.74,150.28,150.28,12582.0,116.7329,116.7794,116.423,116.423,12582.0
2018-04-09 15:35:00,150.33,150.36,150.04,150.1,13898.0,116.4618,116.485,116.2371,116.2836,13898.0
2018-04-09 15:40:00,150.11,150.11,149.8,150.02,14894.0,116.2913,116.2913,116.0512,116.2216,14894.0
2018-04-09 15:45:00,150.01,150.1,149.62,149.62,18703.0,116.2139,116.2836,115.9117,115.9117,18703.0
2018-04-09 15:50:00,149.56,149.7,149.49,149.54,24256.0,115.8653,115.9737,115.811,115.8498,24256.0
2018-04-09 15:55:00,149.53,149.58,148.91,149.15,94393.0,115.842,115.8808,115.3617,115.5476,94393.0
2018-04-10 09:30:00,151.89,151.99,150.42,150.76,56658.0,117.6703,117.7478,116.5315,116.7949,56658.0
2018-04-10 09:35:00,150.72,151.19,150.53,151.14,12990.0,116.7639,117.128,116.6167,117.0893,12990.0
2018-04-10 09:40:00,151.13,151.25,150.5,150.71,20487.0,117.0816,117.1745,116.5935,116.7562,20487.0
2018-04-10 09:45:00,150.76,150.8,150.36,150.63,10412.0,116.7949,116.8259,116.485,116.6942,10412.0
2018-04-10 09:50:00,150.54,150.58,150.17,150.26,13038.0,116.6245,116.6555,116.3378,116.4076,13038.0
2018-04-10 09:55:00,150.28,150.65,150.08,150.3,11060.0,116.423,116.7097,116.2681,116.4385,11060.0
2018-04-10 10:00:00,150.49,150.49,150.02,150.18,12788.0,116.5857,116.5857,116.2216,116.3456,12788.0
2018-04-10 10:05:00,150.27,150.41,150.02,150.39,19945.0,116.4153,116.5238,116.2216,116.5083,19945.0
2018-04-10 10:10:00,150.45,150.9,150.37,150.72,7540.0,116.5547,116.9034,116.4928,116.7639,7540.0
2018-04-10 10:15:00,150.75,150.88,150.64,150.77,9198.0,116.7872,116.8879,116.7019,116.8027,9198.0
2018-04-10 10:20:00,150.85,151.37,150.61,151.34,56554.0,116.8646,117.2675,116.6787,117.2442,56554.0
2018-04-10 10:25:00,151.37,151.42,150.8,150.88,19651.0,117.2675,117.3062,116.8259,116.8879,19651.0
2018-04-10 10:30:00,150.93,151.52,150.89,151.51,31837.0,116.9266,117.3837,116.8956,117.3759,31837.0
2018-04-10 10:35:00,151.48,151.61,151.25,151.3,15935.0,117.3527,117.4534,117.1745,117.2133,15935.0
2018-04-10 10:40:00,151.33,151.68,151.31,151.68,17010.0,117.2365,117.5076,117.221,117.5076,17010.0
2018-04-10 10:45:00,151.72,151.74,151.27,151.27,16296.0,117.5386,117.5541,117.19,117.19,16296.0
2018-04-10 10:50:00,151.27,151.44,151.13,151.17,19430.0,117.19,117.3217,117.0816,117.1125,19430.0
2018-04-10 10:55:00,151.12,151.12,150.86,150.96,16307.0,117.0738,117.0738,116.8724,116.9499,16307.0
2018-04-10 11:00:00,151.04,151.45,151.04,151.28,18339.0,117.0118,117.3295,117.0118,117.1978,18339.0
2018-04-10 11:05:00,151.28,151.39,151.22,151.29,9427.0,117.1978,117.283,117.1513,117.2055,9427.0
2018-04-10 11:10:00,151.25,151.47,151.11,151.36,8412.0,117.1745,117.345,117.0661,117.2597,8412.0
2018-04-10 11:15:00,151.4,151.55,151.33,151.41,13660.0,117.2907,117.4069,117.2365,117.2985,13660.0
2018-04-10 11:20:00,151.38,151.72,151.38,151.67,25358.0,117.2752,117.5386,117.2752,117.4999,25358.0
2018-04-10 11:25:00,151.73,151.77,151.24,151.31,17035.0,117.5464,117.5774,117.1668,117.221,17035.0
2018-04-10 11:30:00,151.31,151.51,151.2,151.46,9934.0,117.221,117.3759,117.1358,117.3372,9934.0
2018-04-10 11:35:00,151.5,151.52,151.24,151.44,7394.0,117.3682,117.3837,117.1668,117.3217,7394.0
2018-04-10 11:40:00,151.52,151.6,150.95,151.07,21741.0,117.3837,117.4457,116.9421,117.0351,21741.0
2018-04-10 11:45:00,151.01,151.03,150.63,150.94,13464.0,116.9886,117.0041,116.6942,116.9344,13464.0
2018-04-10 11:50:00,150.87,151.19,150.81,151.18,7724.0,116.8801,117.128,116.8336,117.1203,7724.0
2018-04-10 11:55:00,151.19,151.47,151.17,151.44,13309.0,117.128,117.345,117.1125,117.3217,13309.0
2018-04-10 12:00:00,151.52,151.6,151.33,151.4,34183.0,117.3837,117.4457,117.2365,117.2907,34183.0
2018-04-10 12:05:00,151.47,151.47,151.19,151.36,6786.0,117.345,117.345,117.128,117.2597,6786.0
2018-04-10 12:10:00,151.4,151.46,151.13,151.22,6350.0,117.2907,117.3372,117.0816,117.1513,6350.0
2018-04-10 12:15:00,151.22,151.22,151.04,151.11,2946.0,117.1513,117.1513,117.0118,117.0661,2946.0
2018-04-10 12:20:00,151.06,151.15,150.93,150.93,3500.0,117.0273,117.097,116.9266,116.9266,3500.0
2018-04-10 12:25:00,150.91,150.92,150.08,150.57,14353.0,116.9111,116.9189,116.2681,116.6477,14353.0
2018-04-10 12:30:00,150.53,151.14,150.49,150.9,7846.0,116.6167,117.0893,116.5857,116.9034,7846.0
2018-04-10 12:35:00,150.93,151.04,150.76,150.83,7184.0,116.9266,117.0118,116.7949,116.8491,7184.0
2018-04-10 12:40:00,150.87,150.87,150.66,150.81,5114.0,116.8801,116.8801,116.7174,116.8336,5114.0
2018-04-10 12:45:00,150.76,151.08,150.72,151.07,3109.0,116.7949,117.0428,116.7639,117.0351,3109.0
2018-04-10 12:50:00,151.14,151.15,150.86,150.95,7515.0,117.0893,117.097,116.8724,116.9421,7515.0
2018-04-10 12:55:00,151.07,151.15,150.98,151.02,3400.0,117.0351,117.097,116.9653,116.9963,3400.0
2018-04-10 13:00:00,150.99,151.09,150.82,151.09,3868.0,116.9731,117.0506,116.8414,117.0506,3868.0
2018-04-10 13:05:00,151.07,151.14,150.92,151.05,3600.0,117.0351,117.0893,116.9189,117.0196,3600.0
2018-04-10 13:10:00,151.03,151.49,151.03,151.47,6000.0,117.0041,117.3604,117.0041,117.345,6000.0
2018-04-10 13:15:00,151.44,151.48,151.18,151.21,7769.0,117.3217,117.3527,117.1203,117.1435,7769.0
2018-04-10 13:20:00,151.18,151.45,151.13,151.35,4243.0,117.1203,117.3295,117.0816,117.252,4243.0
2018-04-10 13:25:00,151.42,151.42,151.18,151.34,6198.0,117.3062,117.3062,117.1203,117.2442,6198.0
2018-04-10 13:30:00,151.28,151.63,151.19,151.5,7398.0,117.1978,117.4689,117.128,117.3682,7398.0
2018-04-10 13:35:00,151.54,151.54,151.28,151.43,6842.0,117.3992,117.3992,117.1978,117.314,6842.0
2018-04-10 13:40:00,151.49,151.49,151.12,151.12,5770.0,117.3604,117.3604,117.0738,117.0738,5770.0
2018-04-10 13:45:00,151.09,151.09,150.55,150.74,12221.0,117.0506,117.0506,116.6322,116.7794,12221.0
2018-04-10 13:50:00,150.75,151.1,150.66,151.03,8350.0,116.7872,117.0583,116.7174,117.0041,8350.0
2018-04-10 13:55:00,151.02,151.35,151.01,151.35,12596.0,116.9963,117.252,116.9886,117.252,12596.0
2018-04-10 14:00:00,151.36,151.39,151.18,151.24,5914.0,117.2597,117.283,117.1203,117.1668,5914.0
2018-04-10 14:05:00,151.24,151.66,151.17,151.63,11262.0,117.1668,117.4921,117.1125,117.4689,11262.0
2018-04-10 14:10:00,151.66,151.81,151.47,151.49,11787.0,117.4921,117.6084,117.345,117.3604,11787.0
2018-04-10 14:15:00,151.49,151.75,151.49,151.55,7650.0,117.3604,117.5619,117.3604,117.4069,7650.0
2018-04-10 14:20:00,151.56,151.73,151.53,151.68,5150.0,117.4147,117.5464,117.3914,117.5076,5150.0
2018-04-10 14:25:00,151.67,151.79,151.48,151.49,8433.0,117.4999,117.5929,117.3527,117.3604,8433.0
2018-04-10 14:30:00,151.47,151.73,151.47,151.63,6603.0,117.345,117.5464,117.345,117.4689,6603.0
2018-04-10 14:35:00,151.65,151.67,151.09,151.21,13411.0,117.4844,117.4999,117.0506,117.1435,13411.0
2018-04-10 14:40:00,151.21,151.24,150.86,151.1,10928.0,117.1435,117.1668,116.8724,117.0583,10928.0
2018-04-10 14:45:00,151.12,151.44,150.94,150.94,15723.0,117.0738,117.3217,116.9344,116.9344,15723.0
2018-04-10 14:50:00,150.94,151.22,150.9,151.16,7883.0,116.9344,117.1513,116.9034,117.1048,7883.0
2018-04-10 14:55:00,151.08,151.36,151.0,151.36,3250.0,117.0428,117.2597,116.9808,117.2597,3250.0
2018-04-10 15:00:00,151.35,151.37,151.06,151.1,3900.0,117.252,117.2675,117.0273,117.0583,3900.0
2018-04-10 15:05:00,151.07,151.67,151.07,151.53,9140.0,117.0351,117.4999,117.0351,117.3914,9140.0
2018-04-10 15:10:00,151.56,151.62,151.17,151.25,14284.0,117.4147,117.4612,117.1125,117.1745,14284.0
2018-04-10 15:15:00,151.24,151.38,151.05,151.36,10362.0,117.1668,117.2752,117.0196,117.2597,10362.0
2018-04-10 15:20:00,151.38,151.5,150.9,150.9,20079.0,117.2752,117.3682,116.9034,116.9034,20079.0
2018-04-10 15:25:00,150.91,151.15,150.75,151.15,13600.0,116.9111,117.097,116.7872,117.097,13600.0
2018-04-10 15:30:00,151.16,151.18,150.76,150.81,25284.0,117.1048,117.1203,116.7949,116.8336,25284.0
2018-04-10 15:35:00,150.8,151.19,150.8,151.19,14637.0,116.8259,117.128,116.8259,117.128,14637.0
2018-04-10 15:40:00,151.23,151.34,151.09,151.12,23067.0,117.159,117.2442,117.0506,117.0738,23067.0
2018-04-10 15:45:00,151.16,151.35,151.15,151.29,28105.0,117.1048,117.252,117.097,117.2055,28105.0
2018-04-10 15:50:00,151.32,151.44,151.11,151.33,52706.0,117.2287,117.3217,117.0661,117.2365,52706.0
2018-04-10 15:55:00,151.32,151.68,151.21,151.52,256656.0,117.2287,117.5076,117.1435,117.3837,256656.0
2018-04-11 09:30:00,149.75,150.68,149.3,149.38,35744.0,116.0125,116.7329,115.6638,115.7258,35744.0
2018-04-11 09:35:00,149.5,150.04,149.18,149.96,14195.0,115.8188,116.2371,115.5709,116.1751,14195.0
2018-04-11 09:40:00,150.06,150.39,149.84,150.16,27487.0,116.2526,116.5083,116.0822,116.3301,27487.0
2018-04-11 09:45:00,150.19,150.23,149.71,149.73,28342.0,116.3533,116.3843,115.9815,115.997,28342.0
2018-04-11 09:50:00,149.75,149.8,149.41,149.49,12546.0,116.0125,116.0512,115.7491,115.811,12546.0
2018-04-11 09:55:00,149.62,150.0,149.45,149.94,16885.0,115.9117,116.2061,115.78,116.1596,16885.0
2018-04-11 10:00:00,149.87,150.09,149.87,150.05,23230.0,116.1054,116.2759,116.1054,116.2449,23230.0
2018-04-11 10:05:00,150.05,150.11,149.74,149.75,17726.0,116.2449,116.2913,116.0047,116.0125,17726.0
2018-04-11 10:10:00,149.76,149.85,149.59,149.8,10464.0,116.0202,116.0899,115.8885,116.0512,10464.0
2018-04-11 10:15:00,149.76,149.97,149.67,149.92,12376.0,116.0202,116.1829,115.9505,116.1442,12376.0
2018-04-11 10:20:00,149.89,150.22,149.89,150.15,9308.0,116.1209,116.3766,116.1209,116.3223,9308.0
2018-04-11 10:25:00,150.14,150.41,150.13,150.4,18216.0,116.3146,116.5238,116.3068,116.516,18216.0
2018-04-11 10:30:00,150.41,150.8,150.32,150.7,23945.0,116.5238,116.8259,116.454,116.7484,23945.0
2018-04-11 10:35:00,150.77,150.78,150.52,150.74,17320.0,116.8027,116.8104,116.609,116.7794,17320.0
2018-04-11 10:40:00,150.77,150.88,150.4,150.69,10638.0,116.8027,116.8879,116.516,116.7407,10638.0
2018-04-11 10:45:00,150.64,150.68,150.3,150.39,9695.0,116.7019,116.7329,116.4385,116.5083,9695.0
2018-04-11 10:50:00,150.41,150.43,150.15,150.22,7974.0,116.5238,116.5393,116.3223,116.3766,7974.0
2018-04-11 10:55:00,150.19,150.23,149.74,149.76,14635.0,116.3533,116.3843,116.0047,116.0202,14635.0
2018-04-11 11:00:00,149.72,149.96,149.61,149.75,12772.0,115.9892,116.1751,115.904,116.0125,12772.0
2018-04-11 11:05:00,149.72,149.87,149.68,149.74,18709.0,115.9892,116.1054,115.9582,116.0047,18709.0
2018-04-11 11:10:00,149.77,149.96,149.65,149.88,8159.0,116.0279,116.1751,115.935,116.1132,8159.0
2018-04-11 11:15:00,149.89,150.0,149.62,149.72,11055.0,116.1209,116.2061,115.9117,115.9892,11055.0
2018-04-11 11:20:00,149.7,149.97,149.54,149.93,8143.0,115.9737,116.1829,115.8498,116.1519,8143.0
2018-04-11 11:25:00,149.99,150.11,149.92,150.02,8394.0,116.1984,116.2913,116.1442,116.2216,8394.0
2018-04-11 11:30:00,150.09,150.23,149.89,150.2,7800.0,116.2759,116.3843,116.1209,116.3611,7800.0
2018-04-11 11:35:00,150.18,150.27,150.02,150.21,7950.0,116.3456,116.4153,116.2216,116.3688,7950.0
2018-04-11 11:40:00,150.27,150.53,150.22,150.4,6794.0,116.4153,116.6167,116.3766,116.516,6794.0
2018-04-11 11:45:00,150.37,150.47,150.25,150.32,10025.0,116.4928,116.5702,116.3998,116.454,10025.0
2018-04-11 11:50:00,150.35,150.67,150.33,150.67,7300.0,116.4773,116.7252,116.4618,116.7252,7300.0
2018-04-11 11:55:00,150.62,150.62,150.28,150.44,6579.0,116.6864,116.6864,116.423,116.547,6579.0
2018-04-11 12:00:00,150.46,150.84,150.46,150.83,5320.0,116.5625,116.8569,116.5625,116.8491,5320.0
2018-04-11 12:05:00,150.78,150.86,150.7,150.7,9200.0,116.8104,116.8724,116.7484,116.7484,9200.0
2018-04-11 12:10:00,150.69,150.86,150.67,150.67,4300.0,116.7407,116.8724,116.7252,116.7252,4300.0
2018-04-11 12:15:00,150.62,150.7,150.55,150.56,5291.0,116.6864,116.7484,116.6322,116.64,5291.0
2018-04-11 12:20:00,150.56,150.9,150.55,150.81,17838.0,116.64,116.9034,116.6322,116.8336,17838.0
2018-04-11 12:25:00,150.87,150.91,150.68,150.75,15399.0,116.8801,116.9111,116.7329,116.7872,15399.0
2018-04-11 12:30:00,150.83,150.91,150.51,150.52,4921.0,116.8491,116.9111,116.6012,116.609,4921.0
2018-04-11 12:35:00,150.52,150.62,150.4,150.4,4013.0,116.609,116.6864,116.516,116.516,4013.0
2018-04-11 12:40:00,150.49,150.62,150.46,150.56,9304.0,116.5857,116.6864,116.5625,116.64,9304.0
2018-04-11 12:45:00,150.51,150.6,150.26,150.34,6638.0,116.6012,116.671,116.4076,116.4695,6638.0
2018-04-11 12:50:00,150.23,150.33,150.06,150.17,2852.0,116.3843,116.4618,116.2526,116.3378,2852.0
2018-04-11 12:55:00,150.17,150.36,150.17,150.28,3787.0,116.3378,116.485,116.3378,116.423,3787.0
2018-04-11 13:00:00,150.31,150.56,150.3,150.46,3573.0,116.4463,116.64,116.4385,116.5625,3573.0
2018-04-11 13:05:00,150.47,150.56,150.19,150.39,4596.0,116.5702,116.64,116.3533,116.5083,4596.0
2018-04-11 13:10:00,150.38,150.38,150.03,150.06,6211.0,116.5005,116.5005,116.2294,116.2526,6211.0
2018-04-11 13:15:00,150.09,150.28,150.05,150.26,3505.0,116.2759,116.423,116.2449,116.4076,3505.0
2018-04-11 13:20:00,150.4,150.4,150.22,150.37,3300.0,116.516,116.516,116.3766,116.4928,3300.0
2018-04-11 13:25:00,150.4,150.41,150.16,150.16,4722.0,116.516,116.5238,116.3301,116.3301,4722.0
2018-04-11 13:30:00,150.19,150.28,150.0,150.19,5270.0,116.3533,116.423,116.2061,116.3533,5270.0
2018-04-11 13:35:00,150.18,150.28,150.18,150.28,1990.0,116.3456,116.423,116.3456,116.423,1990.0
2018-04-11 13:40:00,150.29,150.35,150.23,150.34,3315.0,116.4308,116.4773,116.3843,116.4695,3315.0
2018-04-11 13:45:00,150.25,150.34,150.12,150.34,6450.0,116.3998,116.4695,116.2991,116.4695,6450.0
2018-04-11 13:50:00,150.34,150.38,150.27,150.37,5125.0,116.4695,116.5005,116.4153,116.4928,5125.0
2018-04-11 13:55:00,150.34,150.52,150.33,150.36,5250.0,116.4695,116.609,116.4618,116.485,5250.0
2018-04-11 14:00:00,150.4,150.5,150.23,150.42,5521.0,116.516,116.5935,116.3843,116.5315,5521.0
2018-04-11 14:05:00,150.43,150.51,149.85,149.85,5805.0,116.5393,116.6012,116.0899,116.0899,5805.0
2018-04-11 14:10:00,149.84,150.15,149.83,150.09,7316.0,116.0822,116.3223,116.0744,116.2759,7316.0
2018-04-11 14:15:00,150.0,150.31,149.99,150.31,7500.0,116.2061,116.4463,116.1984,116.4463,7500.0
2018-04-11 14:20:00,150.26,150.27,150.07,150.17,8260.0,116.4076,116.4153,116.2604,116.3378,8260.0
2018-04-11 14:25:00,150.11,150.17,149.78,149.78,9635.0,116.2913,116.3378,116.0357,116.0357,9635.0
2018-04-11 14:30:00,149.86,150.06,149.86,149.98,8544.0,116.0977,116.2526,116.0977,116.1906,8544.0
2018-04-11 14:35:00,149.97,150.02,149.86,149.95,5492.0,116.1829,116.2216,116.0977,116.1674,5492.0
2018-04-11 14:40:00,149.89,150.11,149.8,149.87,7739.0,116.1209,116.2913,116.0512,116.1054,7739.0
2018-04-11 14:45:00,149.81,149.86,149.71,149.82,4060.0,116.0589,116.0977,115.9815,116.0667,4060.0
2018-04-11 14:50:00,149.78,149.78,149.52,149.76,7866.0,116.0357,116.0357,115.8343,116.0202,7866.0
2018-04-11 14:55:00,149.76,149.93,149.66,149.91,9302.0,116.0202,116.1519,115.9427,116.1364,9302.0
2018-04-11 15:00:00,149.91,149.96,149.76,149.81,17115.0,116.1364,116.1751,116.0202,116.0589,17115.0
2018-04-11 15:05:00,149.78,149.84,149.22,149.32,8402.0,116.0357,116.0822,115.6019,115.6793,8402.0
2018-04-11 15:10:00,149.33,149.37,149.09,149.24,21556.0,115.6871,115.7181,115.5011,115.6174,21556.0
2018-04-11 15:15:00,149.18,149.19,149.0,149.17,30698.0,115.5709,115.5786,115.4314,115.5631,30698.0
2018-04-11 15:20:00,149.15,149.41,149.02,149.23,11396.0,115.5476,115.7491,115.4469,115.6096,11396.0
2018-04-11 15:25:00,149.28,149.5,149.28,149.41,9776.0,115.6483,115.8188,115.6483,115.7491,9776.0
2018-04-11 15:30:00,149.45,149.67,149.37,149.59,10593.0,115.78,115.9505,115.7181,115.8885,10593.0
2018-04-11 15:35:00,149.57,149.6,149.49,149.59,8161.0,115.873,115.8962,115.811,115.8885,8161.0
2018-04-11 15:40:00,149.61,149.8,149.61,149.8,13984.0,115.904,116.0512,115.904,116.0512,13984.0
2018-04-11 15:45:00,149.8,149.82,149.51,149.51,26529.0,116.0512,116.0667,115.8265,115.8265,26529.0
2018-04-11 15:50:00,149.49,149.5,149.37,149.45,31970.0,115.811,115.8188,115.7181,115.78,31970.0
2018-04-11 15:55:00,149.41,149.49,149.2,149.42,111465.0,115.7491,115.811,115.5864,115.7568,111465.0
2018-04-12 09:30:00,150.71,151.2,150.6,150.87,49388.0,116.7562,117.1358,116.671,116.8801,49388.0
2018-04-12 09:35:00,150.88,151.36,150.85,151.24,13315.0,116.8879,117.2597,116.8646,117.1668,13315.0
2018-04-12 09:40:00,151.33,151.54,151.0,151.44,23407.0,117.2365,117.3992,116.9808,117.3217,23407.0
2018-04-12 09:45:00,151.44,151.72,151.35,151.5,23818.0,117.3217,117.5386,117.252,117.3682,23818.0
2018-04-12 09:50:00,151.46,151.62,151.23,151.3,10662.0,117.3372,117.4612,117.159,117.2133,10662.0
2018-04-12 09:55:00,151.35,151.75,151.26,151.57,10445.0,117.252,117.5619,117.1823,117.4224,10445.0
2018-04-12 10:00:00,151.57,151.67,151.22,151.29,7199.0,117.4224,117.4999,117.1513,117.2055,7199.0
2018-04-12 10:05:00,151.3,151.85,151.22,151.79,14850.0,117.2133,117.6393,117.1513,117.5929,14850.0
2018-04-12 10:10:00,151.74,151.98,151.6,151.81,21550.0,117.5541,117.7401,117.4457,117.6084,21550.0
2018-04-12 10:15:00,151.82,152.06,151.81,151.82,17272.0,117.6161,117.802,117.6084,117.6161,17272.0
2018-04-12 10:20:00,151.88,152.16,151.86,152.06,9923.0,117.6626,117.8795,117.6471,117.802,9923.0
2018-04-12 10:25:00,152.14,152.21,151.98,152.11,9777.0,117.864,117.9182,117.7401,117.8408,9777.0
2018-04-12 10:30:00,152.16,152.17,151.65,151.66,23373.0,117.8795,117.8872,117.4844,117.4921,23373.0
2018-04-12 10:35:00,151.66,151.77,151.58,151.75,22698.0,117.4921,117.5774,117.4302,117.5619,22698.0
2018-04-12 10:40:00,151.75,151.89,151.44,151.5,36875.0,117.5619,117.6703,117.3217,117.3682,36875.0
2018-04-12 10:45:00,151.47,151.51,151.25,151.36,32361.0,117.345,117.3759,117.1745,117.2597,32361.0
2018-04-12 10:50:00,151.36,151.42,151.16,151.18,21757.0,117.2597,117.3062,117.1048,117.1203,21757.0
2018-04-12 10:55:00,151.15,151.26,150.87,150.87,23167.0,117.097,117.1823,116.8801,116.8801,23167.0
2018-04-12 11:00:00,150.92,151.24,150.84,151.17,26781.0,116.9189,117.1668,116.8569,117.1125,26781.0
2018-04-12 11:05:00,151.14,151.19,151.02,151.11,22606.0,117.0893,117.128,116.9963,117.0661,22606.0
2018-04-12 11:10:00,151.09,151.26,151.06,151.18,26971.0,117.0506,117.1823,117.0273,117.1203,26971.0
2018-04-12 11:15:00,151.13,151.33,151.11,151.33,17555.0,117.0816,117.2365,117.0661,117.2365,17555.0
2018-04-12 11:20:00,151.33,151.53,151.25,151.5,36771.0,117.2365,117.3914,117.1745,117.3682,36771.0
2018-04-12 11:25:00,151.52,151.67,151.44,151.59,18019.0,117.3837,117.4999,117.3217,117.4379,18019.0
2018-04-12 11:30:00,151.58,151.91,151.53,151.76,29563.0,117.4302,117.6858,117.3914,117.5696,29563.0
2018-04-12 11:35:00,151.79,151.83,151.57,151.71,11551.0,117.5929,117.6238,117.4224,117.5309,11551.0
2018-04-12 11:40:00,151.72,152.11,151.69,152.09,16047.0,117.5386,117.8408,117.5154,117.8253,16047.0
2018-04-12 11:45:00,152.12,152.12,151.76,151.78,18910.0,117.8485,117.8485,117.5696,117.5851,18910.0
2018-04-12 11:50:00,151.8,151.84,151.48,151.48,13992.0,117.6006,117.6316,117.3527,117.3527,13992.0
2018-04-12 11:55:00,151.49,151.84,151.47,151.83,19178.0,117.3604,117.6316,117.345,117.6238,19178.0
2018-04-12 12:00:00,151.81,152.12,151.8,151.99,12958.0,117.6084,117.8485,117.6006,117.7478,12958.0
2018-04-12 12:05:00,151.98,152.01,151.76,151.83,12082.0,117.7401,117.7633,117.5696,117.6238,12082.0
2018-04-12 12:10:00,151.84,151.94,151.75,151.79,6350.0,117.6316,117.7091,117.5619,117.5929,6350.0
2018-04-12 12:15:00,151.79,151.97,151.64,151.94,11143.0,117.5929,117.7323,117.4767,117.7091,11143.0
2018-04-12 12:20:00,151.95,151.96,151.83,151.86,7177.0,117.7168,117.7246,117.6238,117.6471,7177.0
2018-04-12 12:25:00,151.89,151.95,151.89,151.94,5700.0,117.6703,117.7168,117.6703,117.7091,5700.0
2018-04-12 12:30:00,151.97,152.12,151.94,152.05,8318.0,117.7323,117.8485,117.7091,117.7943,8318.0
2018-04-12 12:35:00,152.04,152.25,152.04,152.11,6226.0,117.7865,117.9492,117.7865,117.8408,6226.0
2018-04-12 12:40:00,152.18,152.28,152.15,152.26,7950.0,117.895,117.9725,117.8718,117.957,7950.0
2018-04-12 12:45:00,152.34,152.39,152.19,152.28,9115.0,118.0189,118.0577,117.9027,117.9725,9115.0
2018-04-12 12:50:00,152.25,152.38,152.1,152.1,22861.0,117.9492,118.0499,117.833,117.833,22861.0
2018-04-12 12:55:00,152.14,152.18,151.92,152.04,21425.0,117.864,117.895,117.6936,117.7865,21425.0
2018-04-12 13:00:00,151.99,152.21,151.95,152.18,18419.0,117.7478,117.9182,117.7168,117.895,18419.0
2018-04-12 13:05:00,152.16,152.25,151.81,151.9,48130.0,117.8795,117.9492,117.6084,117.6781,48130.0
2018-04-12 13:10:00,151.93,151.93,151.44,151.44,18124.0,117.7013,117.7013,117.3217,117.3217,18124.0
2018-04-12 13:15:00,151.47,151.61,151.27,151.53,24031.0,117.345,117.4534,117.19,117.3914,24031.0
2018-04-12 13:20:00,151.51,151.6,151.19,151.34,22932.0,117.3759,117.4457,117.128,117.2442,22932.0
2018-04-12 13:25:00,151.34,151.35,150.91,150.99,16028.0,117.2442,117.252,116.9111,116.9731,16028.0
2018-04-12 13:30:00,150.88,151.36,150.82,151.31,13769.0,116.8879,117.2597,116.8414,117.221,13769.0
2018-04-12 13:35:00,151.35,151.51,150.98,151.29,16441.0,117.252,117.3759,116.9653,117.2055,16441.0
2018-04-12 13:40:00,151.33,151.43,151.15,151.43,13161.0,117.2365,117.314,117.097,117.314,13161.0
2018-04-12 13:45:00,151.3,151.48,151.14,151.29,10348.0,117.2133,117.3527,117.0893,117.2055,10348.0
2018-04-12 13:50:00,151.3,151.59,151.25,151.31,10200.0,117.2133,117.4379,117.1745,117.221,10200.0
2018-04-12 13:55:00,151.31,151.43,151.12,151.21,12123.0,117.221,117.314,117.0738,117.1435,12123.0
2018-04-12 14:00:00,151.3,151.54,151.19,151.48,18814.0,117.2133,117.3992,117.128,117.3527,18814.0
2018-04-12 14:05:00,151.44,151.77,151.43,151.77,15045.0,117.3217,117.5774,117.314,117.5774,15045.0
2018-04-12 14:10:00,151.75,151.95,151.72,151.74,16548.0,117.5619,117.7168,117.5386,117.5541,16548.0
2018-04-12 14:15:00,151.78,152.11,151.78,152.09,20506.0,117.5851,117.8408,117.5851,117.8253,20506.0
2018-04-12 14:20:00,152.09,152.27,151.84,152.25,31466.0,117.8253,117.9647,117.6316,117.9492,31466.0
2018-04-12 14:25:00,152.23,152.3,152.14,152.17,7300.0,117.9337,117.988,117.864,117.8872,7300.0
2018-04-12 14:30:00,152.24,152.29,151.97,152.15,20356.0,117.9415,117.9802,117.7323,117.8718,20356.0
2018-04-12 14:35:00,152.15,152.23,151.98,152.13,11866.0,117.8718,117.9337,117.7401,117.8563,11866.0
2018-04-12 14:40:00,152.17,152.2,152.04,152.07,22496.0,117.8872,117.9105,117.7865,117.8098,22496.0
2018-04-12 14:45:00,152.02,152.02,151.77,151.88,34085.0,117.771,117.771,117.5774,117.6626,34085.0
2018-04-12 14:50:00,151.87,152.04,151.75,151.83,39480.0,117.6548,117.7865,117.5619,117.6238,39480.0
2018-04-12 14:55:00,151.83,152.38,151.8,152.34,21381.0,117.6238,118.0499,117.6006,118.0189,21381.0
2018-04-12 15:00:00,152.33,152.42,152.25,152.25,68484.0,118.0112,118.0809,117.9492,117.9492,68484.0
2018-04-12 15:05:00,152.28,152.31,152.06,152.26,12228.0,117.9725,117.9957,117.802,117.957,12228.0
2018-04-12 15:10:00,152.28,152.77,152.27,152.77,14032.0,117.9725,118.3521,117.9647,118.3521,14032.0
2018-04-12 15:15:00,152.83,152.86,152.5,152.74,23428.0,118.3986,118.4218,118.1429,118.3288,23428.0
2018-04-12 15:20:00,152.73,152.95,152.64,152.72,35148.0,118.3211,118.4915,118.2514,118.3133,35148.0
2018-04-12 15:25:00,152.7,152.98,152.7,152.85,27434.0,118.2978,118.5148,118.2978,118.414,27434.0
2018-04-12 15:30:00,152.84,152.87,152.32,152.44,67672.0,118.4063,118.4295,118.0035,118.0964,67672.0
2018-04-12 15:35:00,152.48,152.69,152.43,152.6,74242.0,118.1274,118.2901,118.0887,118.2204,74242.0
2018-04-12 15:40:00,152.62,152.62,152.15,152.18,55846.0,118.2359,118.2359,117.8718,117.895,55846.0
2018-04-12 15:45:00,152.22,152.24,151.79,152.09,73783.0,117.926,117.9415,117.5929,117.8253,73783.0
2018-04-12 15:50:00,152.14,152.21,151.98,152.03,125269.0,117.864,117.9182,117.7401,117.7788,125269.0
2018-04-12 15:55:00,152.04,152.69,152.03,152.4,237956.0,117.7865,118.2901,117.7788,118.0654,237956.0
2018-04-13 09:30:00,149.0,149.89,145.52,147.91,214379.0,116.0266,116.7196,113.3167,115.1778,214379.0
2018-04-13 09:35:00,147.61,147.95,146.34,147.19,147889.0,114.9442,115.209,113.9552,114.6171,147889.0
2018-04-13 09:40:00,147.29,148.7,146.96,148.47,118167.0,114.695,115.793,114.438,115.6139,118167.0
2018-04-13 09:45:00,148.43,148.57,147.51,147.97,112455.0,115.5827,115.6918,114.8663,115.2245,112455.0
2018-04-13 09:50:00,148.01,148.07,147.18,147.29,129680.0,115.2557,115.3024,114.6094,114.695,129680.0
2018-04-13 09:55:00,147.25,147.46,146.7,146.86,78720.0,114.6639,114.8274,114.2356,114.3602,78720.0
2018-04-13 10:00:00,146.79,147.16,146.75,147.0,43662.0,114.3057,114.5938,114.2745,114.4692,43662.0
2018-04-13 10:05:00,147.0,147.71,146.98,147.62,73889.0,114.4692,115.0221,114.4536,114.952,73889.0
2018-04-13 10:10:00,147.62,147.79,147.01,147.16,117490.0,114.952,115.0844,114.477,114.5938,117490.0
2018-04-13 10:15:00,147.13,147.3,146.81,146.89,78463.0,114.5704,114.7028,114.3212,114.3835,78463.0
2018-04-13 10:20:00,146.89,146.89,146.21,146.21,54176.0,114.3835,114.3835,113.854,113.854,54176.0
2018-04-13 10:25:00,146.23,146.37,145.91,146.31,40393.0,113.8696,113.9786,113.6204,113.9319,40393.0
2018-04-13 10:30:00,146.25,146.6,146.21,146.39,86027.0,113.8852,114.1577,113.854,113.9942,86027.0
2018-04-13 10:35:00,146.43,146.54,146.13,146.43,51268.0,114.0253,114.111,113.7917,114.0253,51268.0
2018-04-13 10:40:00,146.41,146.72,146.15,146.44,34218.0,114.0098,114.2512,113.8073,114.0331,34218.0
2018-04-13 10:45:00,146.45,146.75,146.42,146.73,88310.0,114.0409,114.2745,114.0175,114.2589,88310.0
2018-04-13 10:50:00,146.69,146.69,146.09,146.3,51467.0,114.2278,114.2278,113.7606,113.9241,51467.0
2018-04-13 10:55:00,146.33,146.42,145.96,146.04,47111.0,113.9475,114.0175,113.6593,113.7216,47111.0
2018-04-13 11:00:00,146.04,146.06,145.39,145.6,52987.0,113.7216,113.7372,113.2155,113.379,52987.0
2018-04-13 11:05:00,145.59,145.78,145.29,145.6,45559.0,113.3712,113.5192,113.1376,113.379,45559.0
2018-04-13 11:10:00,145.69,145.87,145.3,145.31,41277.0,113.4491,113.5893,113.1454,113.1532,41277.0
2018-04-13 11:15:00,145.34,145.64,145.32,145.45,33942.0,113.1765,113.4102,113.161,113.2622,33942.0
2018-04-13 11:20:00,145.42,145.87,145.13,145.81,46269.0,113.2388,113.5893,113.013,113.5425,46269.0
2018-04-13 11:25:00,145.84,146.37,145.84,146.27,49705.0,113.5659,113.9786,113.5659,113.9007,49705.0
2018-04-13 11:30:00,146.26,146.71,146.15,146.27,34377.0,113.893,114.2434,113.8073,113.9007,34377.0
2018-04-13 11:35:00,146.3,146.61,146.29,146.4,13874.0,113.9241,114.1655,113.9163,114.002,13874.0
2018-04-13 11:40:00,146.4,146.4,146.01,146.21,22623.0,114.002,114.002,113.6983,113.854,22623.0
2018-04-13 11:45:00,146.21,146.69,146.2,146.42,79727.0,113.854,114.2278,113.8462,114.0175,79727.0
2018-04-13 11:50:00,146.37,146.48,146.03,146.38,16840.0,113.9786,114.0643,113.7138,113.9864,16840.0
2018-04-13 11:55:00,146.47,146.87,146.44,146.7,35726.0,114.0565,114.368,114.0331,114.2356,35726.0
2018-04-13 12:00:00,146.73,146.89,146.4,146.44,23938.0,114.2589,114.3835,114.002,114.0331,23938.0
2018-04-13 12:05:00,146.43,146.62,146.3,146.45,25318.0,114.0253,114.1733,113.9241,114.0409,25318.0
2018-04-13 12:10:00,146.52,146.72,146.29,146.72,20098.0,114.0954,114.2512,113.9163,114.2512,20098.0
2018-04-13 12:15:00,146.73,146.96,146.63,146.82,55544.0,114.2589,114.438,114.1811,114.329,55544.0
2018-04-13 12:20:00,146.79,146.9,146.76,146.82,36692.0,114.3057,114.3913,114.2823,114.329,36692.0
2018-04-13 12:25:00,146.83,147.19,146.65,147.16,44655.0,114.3368,114.6171,114.1966,114.5938,44655.0
2018-04-13 12:30:00,147.12,147.13,146.68,146.68,22411.0,114.5626,114.5704,114.22,114.22,22411.0
2018-04-13 12:35:00,146.69,146.88,146.55,146.57,20850.0,114.2278,114.3757,114.1188,114.1343,20850.0
2018-04-13 12:40:00,146.62,146.74,146.49,146.66,19987.0,114.1733,114.2667,114.0721,114.2044,19987.0
2018-04-13 12:45:00,146.67,146.72,146.38,146.42,15994.0,114.2122,114.2512,113.9864,114.0175,15994.0
2018-04-13 12:50:00,146.44,146.49,146.13,146.13,14020.0,114.0331,114.0721,113.7917,113.7917,14020.0
2018-04-13 12:55:00,146.15,146.34,146.13,146.28,5542.0,113.8073,113.9552,113.7917,113.9085,5542.0
2018-04-13 13:00:00,146.31,146.47,145.91,146.04,23831.0,113.9319,114.0565,113.6204,113.7216,23831.0
2018-04-13 13:05:00,146.07,146.36,145.95,146.08,23302.0,113.745,113.9708,113.6516,113.7528,23302.0
2018-04-13 13:10:00,146.12,146.38,146.1,146.38,15101.0,113.7839,113.9864,113.7684,113.9864,15101.0
2018-04-13 13:15:00,146.3,146.86,146.3,146.61,46393.0,113.9241,114.3602,113.9241,114.1655,46393.0
2018-04-13 13:20:00,146.66,146.88,146.64,146.82,43726.0,114.2044,114.3757,114.1889,114.329,43726.0
2018-04-13 13:25:00,146.84,147.06,146.76,146.99,31753.0,114.3446,114.5159,114.2823,114.4614,31753.0
2018-04-13 13:30:00,146.96,147.1,146.88,146.91,26746.0,114.438,114.5471,114.3757,114.3991,26746.0
2018-04-13 13:35:00,146.84,146.96,146.68,146.91,17803.0,114.3446,114.438,114.22,114.3991,17803.0
2018-04-13 13:40:00,146.95,147.4,146.91,147.36,41902.0,114.4303,114.7807,114.3991,114.7495,41902.0
2018-04-13 13:45:00,147.27,147.27,146.97,147.12,22373.0,114.6794,114.6794,114.4458,114.5626,22373.0
2018-04-13 13:50:00,147.1,147.15,146.92,147.06,17924.0,114.5471,114.586,114.4069,114.5159,17924.0
2018-04-13 13:55:00,147.05,147.17,146.98,147.15,31095.0,114.5081,114.6016,114.4536,114.586,31095.0
2018-04-13 14:00:00,147.14,147.23,147.01,147.08,20561.0,114.5782,114.6483,114.477,114.5315,20561.0
2018-04-13 14:05:00,147.09,147.53,147.07,147.52,41460.0,114.5393,114.8819,114.5237,114.8741,41460.0
2018-04-13 14:10:00,147.5,147.52,147.1,147.1,42273.0,114.8585,114.8741,114.5471,114.5471,42273.0
2018-04-13 14:15:00,147.09,147.1,146.67,146.79,32499.0,114.5393,114.5471,114.2122,114.3057,32499.0
2018-04-13 14:20:00,146.76,146.95,146.74,146.93,27580.0,114.2823,114.4303,114.2667,114.4147,27580.0
2018-04-13 14:25:00,146.9,147.19,146.76,147.14,36263.0,114.3913,114.6171,114.2823,114.5782,36263.0
2018-04-13 14:30:00,147.12,147.2,146.84,147.02,25179.0,114.5626,114.6249,114.3446,114.4848,25179.0
2018-04-13 14:35:00,147.04,147.12,146.72,146.94,20542.0,114.5003,114.5626,114.2512,114.4225,20542.0
2018-04-13 14:40:00,146.94,146.98,146.75,146.94,23234.0,114.4225,114.4536,114.2745,114.4225,23234.0
2018-04-13 14:45:00,146.92,147.03,146.73,146.8,31310.0,114.4069,114.4926,114.2589,114.3134,31310.0
2018-04-13 14:50:00,146.77,146.96,146.64,146.96,21829.0,114.2901,114.438,114.1889,114.438,21829.0
2018-04-13 14:55:00,146.93,146.93,146.68,146.8,19033.0,114.4147,114.4147,114.22,114.3134,19033.0
2018-04-13 15:00:00,146.8,146.8,146.19,146.19,21687.0,114.3134,114.3134,113.8384,113.8384,21687.0
2018-04-13 15:05:00,146.18,146.39,146.06,146.23,23502.0,113.8307,113.9942,113.7372,113.8696,23502.0
2018-04-13 15:10:00,146.21,146.32,146.13,146.15,22340.0,113.854,113.9397,113.7917,113.8073,22340.0
2018-04-13 15:15:00,146.15,146.15,145.62,145.63,38249.0,113.8073,113.8073,113.3946,113.4024,38249.0
2018-04-13 15:20:00,145.65,146.04,145.65,145.84,75635.0,113.4179,113.7216,113.4179,113.5659,75635.0
2018-04-13 15:25:00,145.86,145.87,145.41,145.63,43789.0,113.5815,113.5893,113.2311,113.4024,43789.0
2018-04-13 15:30:00,145.56,145.56,145.2,145.23,50897.0,113.3479,113.3479,113.0675,113.0909,50897.0
2018-04-13 15:35:00,145.23,145.23,144.85,144.98,50758.0,113.0909,113.0909,112.795,112.8962,50758.0
2018-04-13 15:40:00,145.01,145.46,144.98,145.14,85029.0,112.9196,113.27,112.8962,113.0208,85029.0
2018-04-13 15:45:00,145.13,145.68,145.12,145.56,59091.0,113.013,113.4413,113.0052,113.3479,59091.0
2018-04-13 15:50:00,145.58,145.9,145.54,145.61,92053.0,113.3634,113.6126,113.3323,113.3868,92053.0
2018-04-13 15:55:00,145.62,145.73,145.25,145.49,184275.0,113.3946,113.4802,113.1065,113.2934,184275.0
2018-04-16 09:30:00,145.94,146.88,145.49,145.79,63683.0,113.6438,114.3757,113.2934,113.527,63683.0
2018-04-16 09:35:00,145.82,145.99,145.46,145.75,52958.0,113.5503,113.6827,113.27,113.4958,52958.0
2018-04-16 09:40:00,145.9,145.9,145.02,145.45,31849.0,113.6126,113.6126,112.9274,113.2622,31849.0
2018-04-16 09:45:00,145.46,145.63,145.08,145.14,23616.0,113.27,113.4024,112.9741,113.0208,23616.0
2018-04-16 09:50:00,145.09,145.11,144.73,145.02,38230.0,112.9819,112.9974,112.7015,112.9274,38230.0
2018-04-16 09:55:00,145.04,145.77,145.04,145.61,41367.0,112.9429,113.5114,112.9429,113.3868,41367.0
2018-04-16 10:00:00,145.59,146.43,145.59,146.3,51097.0,113.3712,114.0253,113.3712,113.9241,51097.0
2018-04-16 10:05:00,146.28,146.47,145.96,146.34,33807.0,113.9085,114.0565,113.6593,113.9552,33807.0
2018-04-16 10:10:00,146.4,146.63,146.11,146.2,30254.0,114.002,114.1811,113.7761,113.8462,30254.0
2018-04-16 10:15:00,146.23,146.35,145.96,146.12,43471.0,113.8696,113.963,113.6593,113.7839,43471.0
2018-04-16 10:20:00,146.06,146.5,146.03,146.5,30240.0,113.7372,114.0798,113.7138,114.0798,30240.0
2018-04-16 10:25:00,146.48,146.63,146.22,146.52,22191.0,114.0643,114.1811,113.8618,114.0954,22191.0
2018-04-16 10:30:00,146.53,146.75,146.34,146.48,31670.0,114.1032,114.2745,113.9552,114.0643,31670.0
2018-04-16 10:35:00,146.46,146.46,146.13,146.23,32132.0,114.0487,114.0487,113.7917,113.8696,32132.0
2018-04-16 10:40:00,146.24,146.46,146.24,146.4,20865.0,113.8774,114.0487,113.8774,114.002,20865.0
2018-04-16 10:45:00,146.42,146.5,145.78,145.81,23122.0,114.0175,114.0798,113.5192,113.5425,23122.0
2018-04-16 10:50:00,145.71,145.78,145.48,145.78,20629.0,113.4647,113.5192,113.2856,113.5192,20629.0
2018-04-16 10:55:00,145.78,145.78,145.39,145.4,21962.0,113.5192,113.5192,113.2155,113.2233,21962.0
2018-04-16 11:00:00,145.45,145.77,145.38,145.54,25832.0,113.2622,113.5114,113.2077,113.3323,25832.0
2018-04-16 11:05:00,145.54,145.56,144.98,144.98,48574.0,113.3323,113.3479,112.8962,112.8962,48574.0
2018-04-16 11:10:00,144.99,145.01,144.77,144.8,35334.0,112.904,112.9196,112.7327,112.756,35334.0
2018-04-16 11:15:00,144.75,145.11,144.62,145.11,38259.0,112.7171,112.9974,112.6159,112.9974,38259.0
2018-04-16 11:20:00,145.09,145.17,144.94,145.03,30276.0,112.9819,113.0442,112.8651,112.9351,30276.0
2018-04-16 11:25:00,145.06,145.06,144.68,144.99,25653.0,112.9585,112.9585,112.6626,112.904,25653.0
2018-04-16 11:30:00,145.0,145.03,144.51,144.62,31326.0,112.9118,112.9351,112.5302,112.6159,31326.0
2018-04-16 11:35:00,144.58,144.86,144.54,144.81,18636.0,112.5847,112.8028,112.5536,112.7638,18636.0
2018-04-16 11:40:00,144.81,144.88,144.29,144.29,33050.0,112.7638,112.8183,112.3589,112.3589,33050.0
2018-04-16 11:45:00,144.31,144.36,144.16,144.31,30304.0,112.3745,112.4134,112.2577,112.3745,30304.0
2018-04-16 11:50:00,144.35,144.55,144.27,144.27,21887.0,112.4056,112.5614,112.3433,112.3433,21887.0
2018-04-16 11:55:00,144.26,144.55,144.26,144.52,22508.0,112.3355,112.5614,112.3355,112.538,22508.0
2018-04-16 12:00:00,144.52,144.64,144.48,144.63,35877.0,112.538,112.6315,112.5069,112.6237,35877.0
2018-04-16 12:05:00,144.63,144.86,144.58,144.84,28174.0,112.6237,112.8028,112.5847,112.7872,28174.0
2018-04-16 12:10:00,144.93,145.03,144.87,144.94,20151.0,112.8573,112.9351,112.8106,112.8651,20151.0
2018-04-16 12:15:00,144.92,144.92,144.77,144.8,13555.0,112.8495,112.8495,112.7327,112.756,13555.0
2018-04-16 12:20:00,144.84,144.88,144.56,144.69,20287.0,112.7872,112.8183,112.5692,112.6704,20287.0
2018-04-16 12:25:00,144.66,144.71,144.2,144.2,15565.0,112.647,112.686,112.2888,112.2888,15565.0
2018-04-16 12:30:00,144.17,144.37,144.04,144.22,37716.0,112.2655,112.4212,112.1642,112.3044,37716.0
2018-04-16 12:35:00,144.26,144.29,144.1,144.29,17792.0,112.3355,112.3589,112.211,112.3589,17792.0
2018-04-16 12:40:00,144.31,144.43,144.23,144.25,12216.0,112.3745,112.4679,112.3122,112.3278,12216.0
2018-04-16 12:45:00,144.24,144.47,144.24,144.45,23148.0,112.32,112.4991,112.32,112.4835,23148.0
2018-04-16 12:50:00,144.47,144.98,144.46,144.85,20536.0,112.4991,112.8962,112.4913,112.795,20536.0
2018-04-16 12:55:00,144.8,144.92,144.77,144.86,21486.0,112.756,112.8495,112.7327,112.8028,21486.0
2018-04-16 13:00:00,144.87,145.07,144.86,145.03,28710.0,112.8106,112.9663,112.8028,112.9351,28710.0
2018-04-16 13:05:00,145.08,145.42,145.03,145.38,29676.0,112.9741,113.2388,112.9351,113.2077,29676.0
2018-04-16 13:10:00,145.38,145.46,145.12,145.42,17087.0,113.2077,113.27,113.0052,113.2388,17087.0
2018-04-16 13:15:00,145.43,145.48,145.18,145.26,15606.0,113.2466,113.2856,113.052,113.1142,15606.0
2018-04-16 13:20:00,145.3,145.46,145.26,145.32,14619.0,113.1454,113.27,113.1142,113.161,14619.0
2018-04-16 13:25:00,145.32,145.34,145.12,145.16,16722.0,113.161,113.1765,113.0052,113.0364,16722.0
2018-04-16 13:30:00,145.15,145.58,145.15,145.5,26271.0,113.0286,113.3634,113.0286,113.3011,26271.0
2018-04-16 13:35:00,145.5,145.56,145.23,145.41,27633.0,113.3011,113.3479,113.0909,113.2311,27633.0
2018-04-16 13:40:00,145.42,145.56,145.32,145.53,27753.0,113.2388,113.3479,113.161,113.3245,27753.0
2018-04-16 13:45:00,145.51,145.81,145.5,145.81,12658.0,113.3089,113.5425,113.3011,113.5425,12658.0
2018-04-16 13:50:00,145.83,145.83,145.49,145.49,12361.0,113.5581,113.5581,113.2934,113.2934,12361.0
2018-04-16 13:55:00,145.58,145.67,145.31,145.37,45620.0,113.3634,113.4335,113.1532,113.1999,45620.0
2018-04-16 14:00:00,145.35,145.38,145.11,145.15,36778.0,113.1843,113.2077,112.9974,113.0286,36778.0
2018-04-16 14:05:00,145.15,145.18,144.94,145.06,18111.0,113.0286,113.052,112.8651,112.9585,18111.0
2018-04-16 14:10:00,145.05,145.09,144.77,144.77,17477.0,112.9507,112.9819,112.7327,112.7327,17477.0
2018-04-16 14:15:00,144.81,144.97,144.79,144.89,11409.0,112.7638,112.8884,112.7483,112.8261,11409.0
2018-04-16 14:20:00,144.89,145.05,144.87,145.02,18670.0,112.8261,112.9507,112.8106,112.9274,18670.0
2018-04-16 14:25:00,145.02,145.02,144.84,144.94,35245.0,112.9274,112.9274,112.7872,112.8651,35245.0
2018-04-16 14:30:00,144.94,145.26,144.91,145.05,18604.0,112.8651,113.1142,112.8417,112.9507,18604.0
2018-04-16 14:35:00,145.06,145.25,145.05,145.23,22758.0,112.9585,113.1065,112.9507,113.0909,22758.0
2018-04-16 14:40:00,145.23,145.24,145.01,145.17,33012.0,113.0909,113.0987,112.9196,113.0442,33012.0
2018-04-16 14:45:00,145.15,145.24,145.05,145.13,22440.0,113.0286,113.0987,112.9507,113.013,22440.0
2018-04-16 14:50:00,145.13,145.15,144.84,144.84,14509.0,113.013,113.0286,112.7872,112.7872,14509.0
2018-04-16 14:55:00,144.82,144.96,144.82,144.89,10965.0,112.7716,112.8806,112.7716,112.8261,10965.0
2018-04-16 15:00:00,144.93,145.02,144.86,144.92,14938.0,112.8573,112.9274,112.8028,112.8495,14938.0
2018-04-16 15:05:00,144.96,144.96,144.58,144.62,24629.0,112.8806,112.8806,112.5847,112.6159,24629.0
2018-04-16 15:10:00,144.63,144.75,144.54,144.66,25975.0,112.6237,112.7171,112.5536,112.647,25975.0
2018-04-16 15:15:00,144.69,144.74,144.56,144.61,25644.0,112.6704,112.7093,112.5692,112.6081,25644.0
2018-04-16 15:20:00,144.59,144.59,144.4,144.48,23206.0,112.5925,112.5925,112.4446,112.5069,23206.0
2018-04-16 15:25:00,144.46,144.54,144.29,144.41,29860.0,112.4913,112.5536,112.3589,112.4524,29860.0
2018-04-16 15:30:00,144.39,144.5,144.29,144.31,46938.0,112.4368,112.5224,112.3589,112.3745,46938.0
2018-04-16 15:35:00,144.29,144.49,144.27,144.35,33831.0,112.3589,112.5146,112.3433,112.4056,33831.0
2018-04-16 15:40:00,144.36,144.42,144.31,144.37,47435.0,112.4134,112.4601,112.3745,112.4212,47435.0
2018-04-16 15:45:00,144.37,144.4,144.2,144.22,45356.0,112.4212,112.4446,112.2888,112.3044,45356.0
2018-04-16 15:50:00,144.24,144.35,144.11,144.11,68640.0,112.32,112.4056,112.2187,112.2187,68640.0
2018-04-16 15:55:00,144.12,144.19,143.72,143.86,245137.0,112.2265,112.281,111.915,112.0241,245137.0
2018-04-17 09:30:00,144.62,144.8,143.25,143.89,100617.0,112.6159,112.756,111.5491,112.0474,100617.0
2018-04-17 09:35:00,143.88,143.92,142.8,142.97,41084.0,112.0396,112.0708,111.1986,111.331,41084.0
2018-04-17 09:40:00,142.91,143.51,142.8,143.3,38272.0,111.2843,111.7515,111.1986,111.588,38272.0
2018-04-17 09:45:00,143.34,143.69,143.27,143.64,55193.0,111.6191,111.8917,111.5646,111.8528,55193.0
2018-04-17 09:50:00,143.59,143.75,143.04,143.23,34364.0,111.8138,111.9384,111.3855,111.5335,34364.0
2018-04-17 09:55:00,143.2,143.61,143.19,143.52,42119.0,111.5101,111.8294,111.5023,111.7593,42119.0
2018-04-17 10:00:00,143.55,143.79,143.51,143.52,33495.0,111.7827,111.9696,111.7515,111.7593,33495.0
2018-04-17 10:05:00,143.51,143.67,143.29,143.59,35213.0,111.7515,111.8761,111.5802,111.8138,35213.0
2018-04-17 10:10:00,143.68,143.68,143.23,143.25,38010.0,111.8839,111.8839,111.5335,111.5491,38010.0
2018-04-17 10:15:00,143.25,143.47,143.22,143.25,37730.0,111.5491,111.7204,111.5257,111.5491,37730.0
2018-04-17 10:20:00,143.25,143.33,143.1,143.32,11854.0,111.5491,111.6114,111.4323,111.6036,11854.0
2018-04-17 10:25:00,143.4,143.55,143.27,143.33,13969.0,111.6659,111.7827,111.5646,111.6114,13969.0
2018-04-17 10:30:00,143.33,143.47,143.3,143.37,19626.0,111.6114,111.7204,111.588,111.6425,19626.0
2018-04-17 10:35:00,143.34,143.39,143.1,143.12,17651.0,111.6191,111.6581,111.4323,111.4478,17651.0
2018-04-17 10:40:00,143.13,143.28,143.12,143.15,20010.0,111.4556,111.5724,111.4478,111.4712,20010.0
2018-04-17 10:45:00,143.11,143.14,142.51,142.55,48267.0,111.44,111.4634,110.9728,111.004,48267.0
2018-04-17 10:50:00,142.58,142.77,142.5,142.64,48102.0,111.0273,111.1753,110.965,111.074,48102.0
2018-04-17 10:55:00,142.67,142.77,142.32,142.32,61992.0,111.0974,111.1753,110.8249,110.8249,61992.0
2018-04-17 11:00:00,142.31,142.53,142.28,142.29,63306.0,110.8171,110.9884,110.7937,110.8015,63306.0
2018-04-17 11:05:00,142.29,142.34,142.13,142.15,34326.0,110.8015,110.8404,110.6769,110.6925,34326.0
2018-04-17 11:10:00,142.15,142.27,141.91,141.92,40292.0,110.6925,110.7859,110.5056,110.5134,40292.0
2018-04-17 11:15:00,141.97,142.27,141.93,142.15,27834.0,110.5523,110.7859,110.5212,110.6925,27834.0
2018-04-17 11:20:00,142.12,142.43,142.08,142.18,37504.0,110.6691,110.9105,110.638,110.7158,37504.0
2018-04-17 11:25:00,142.21,142.26,141.96,141.97,44390.0,110.7392,110.7781,110.5445,110.5523,44390.0
2018-04-17 11:30:00,141.97,142.42,141.97,142.35,19563.0,110.5523,110.9027,110.5523,110.8482,19563.0
2018-04-17 11:35:00,142.35,142.42,142.2,142.42,24862.0,110.8482,110.9027,110.7314,110.9027,24862.0
2018-04-17 11:40:00,142.41,142.51,142.34,142.49,27480.0,110.8949,110.9728,110.8404,110.9572,27480.0
2018-04-17 11:45:00,142.46,142.62,142.46,142.56,34398.0,110.9339,111.0585,110.9339,111.0118,34398.0
2018-04-17 11:50:00,142.56,142.65,142.41,142.55,21083.0,111.0118,111.0818,110.8949,111.004,21083.0
2018-04-17 11:55:00,142.55,142.63,142.47,142.5,16768.0,111.004,111.0663,110.9417,110.965,16768.0
2018-04-17 12:00:00,142.57,142.77,142.52,142.74,38387.0,111.0195,111.1753,110.9806,111.1519,38387.0
2018-04-17 12:05:00,142.77,142.99,142.73,142.98,29547.0,111.1753,111.3466,111.1441,111.3388,29547.0
2018-04-17 12:10:00,142.99,143.02,142.83,142.86,23691.0,111.3466,111.37,111.222,111.2454,23691.0
2018-04-17 12:15:00,142.86,142.94,142.79,142.9,10489.0,111.2454,111.3077,111.1909,111.2765,10489.0
2018-04-17 12:20:00,142.9,142.91,142.59,142.72,28098.0,111.2765,111.2843,111.0351,111.1363,28098.0
2018-04-17 12:25:00,142.7,142.74,142.53,142.53,19360.0,111.1208,111.1519,110.9884,110.9884,19360.0
2018-04-17 12:30:00,142.58,142.58,142.29,142.29,17694.0,111.0273,111.0273,110.8015,110.8015,17694.0
2018-04-17 12:35:00,142.32,142.32,142.11,142.24,28634.0,110.8249,110.8249,110.6613,110.7626,28634.0
2018-04-17 12:40:00,142.25,142.38,142.14,142.14,15877.0,110.7704,110.8716,110.6847,110.6847,15877.0
2018-04-17 12:45:00,142.08,142.32,142.07,142.19,18984.0,110.638,110.8249,110.6302,110.7236,18984.0
2018-04-17 12:50:00,142.2,142.33,142.07,142.07,15362.0,110.7314,110.8327,110.6302,110.6302,15362.0
2018-04-17 12:55:00,142.07,142.23,142.0,142.19,11151.0,110.6302,110.7548,110.5757,110.7236,11151.0
2018-04-17 13:00:00,142.21,142.31,142.1,142.29,18362.0,110.7392,110.8171,110.6536,110.8015,18362.0
2018-04-17 13:05:00,142.27,142.33,142.06,142.06,11806.0,110.7859,110.8327,110.6224,110.6224,11806.0
2018-04-17 13:10:00,142.06,142.24,142.04,142.11,11310.0,110.6224,110.7626,110.6068,110.6613,11310.0
2018-04-17 13:15:00,142.12,142.12,141.63,141.64,21924.0,110.6691,110.6691,110.2876,110.2953,21924.0
2018-04-17 13:20:00,141.67,141.67,141.42,141.58,45243.0,110.3187,110.3187,110.124,110.2486,45243.0
2018-04-17 13:25:00,141.57,141.64,141.46,141.6,15742.0,110.2408,110.2953,110.1552,110.2642,15742.0
2018-04-17 13:30:00,141.64,141.66,141.44,141.45,17617.0,110.2953,110.3109,110.1396,110.1474,17617.0
2018-04-17 13:35:00,141.45,141.55,141.32,141.52,22612.0,110.1474,110.2253,110.0462,110.2019,22612.0
2018-04-17 13:40:00,141.54,141.66,141.49,141.66,16944.0,110.2175,110.3109,110.1785,110.3109,16944.0
2018-04-17 13:45:00,141.66,141.76,141.63,141.71,19394.0,110.3109,110.3888,110.2876,110.3499,19394.0
2018-04-17 13:50:00,141.72,141.72,141.27,141.47,49707.0,110.3576,110.3576,110.0072,110.163,49707.0
2018-04-17 13:55:00,141.45,141.71,141.45,141.61,21522.0,110.1474,110.3499,110.1474,110.272,21522.0
2018-04-17 14:00:00,141.6,141.61,141.21,141.22,27696.0,110.2642,110.272,109.9605,109.9683,27696.0
2018-04-17 14:05:00,141.24,141.25,140.99,141.06,35238.0,109.9839,109.9917,109.7892,109.8437,35238.0
2018-04-17 14:10:00,141.06,141.06,140.62,140.62,40259.0,109.8437,109.8437,109.5011,109.5011,40259.0
2018-04-17 14:15:00,140.62,140.88,140.53,140.64,41390.0,109.5011,109.7035,109.431,109.5166,41390.0
2018-04-17 14:20:00,140.59,140.8,140.29,140.57,70568.0,109.4777,109.6412,109.2441,109.4621,70568.0
2018-04-17 14:25:00,140.61,140.76,140.37,140.42,54673.0,109.4933,109.6101,109.3064,109.3453,54673.0
2018-04-17 14:30:00,140.42,140.44,140.05,140.11,61201.0,109.3453,109.3609,109.0572,109.1039,61201.0
2018-04-17 14:35:00,140.14,140.33,140.02,140.13,50263.0,109.1273,109.2752,109.0339,109.1195,50263.0
2018-04-17 14:40:00,140.13,140.33,140.0,140.3,29886.0,109.1195,109.2752,109.0183,109.2519,29886.0
2018-04-17 14:45:00,140.3,140.33,140.06,140.2,38368.0,109.2519,109.2752,109.065,109.174,38368.0
2018-04-17 14:50:00,140.21,140.29,139.88,139.88,30466.0,109.1818,109.2441,108.9248,108.9248,30466.0
2018-04-17 14:55:00,139.94,140.01,139.86,139.97,22158.0,108.9716,109.0261,108.9093,108.9949,22158.0
2018-04-17 15:00:00,139.94,140.43,139.9,140.36,58352.0,108.9716,109.3531,108.9404,109.2986,58352.0
2018-04-17 15:05:00,140.41,140.81,140.38,140.67,45942.0,109.3375,109.649,109.3142,109.54,45942.0
2018-04-17 15:10:00,140.73,140.99,140.7,140.85,43441.0,109.5867,109.7892,109.5634,109.6802,43441.0
2018-04-17 15:15:00,140.89,141.38,140.86,141.32,45824.0,109.7113,110.0929,109.688,110.0462,45824.0
2018-04-17 15:20:00,141.33,141.46,141.09,141.11,74755.0,110.054,110.1552,109.8671,109.8826,74755.0
2018-04-17 15:25:00,141.11,141.28,141.01,141.01,70548.0,109.8826,110.015,109.8048,109.8048,70548.0
2018-04-17 15:30:00,141.06,141.39,141.03,141.24,73969.0,109.8437,110.1007,109.8203,109.9839,73969.0
2018-04-17 15:35:00,141.22,141.42,141.16,141.18,55478.0,109.9683,110.124,109.9216,109.9371,55478.0
2018-04-17 15:40:00,141.2,141.35,141.16,141.34,49880.0,109.9527,110.0695,109.9216,110.0617,49880.0
2018-04-17 15:45:00,141.36,141.38,141.18,141.25,63021.0,110.0773,110.0929,109.9371,109.9917,63021.0
2018-04-17 15:50:00,141.29,141.31,141.12,141.24,102076.0,110.0228,110.0384,109.8904,109.9839,102076.0
2018-04-17 15:55:00,141.24,141.3,140.86,140.88,174274.0,109.9839,110.0306,109.688,109.7035,174274.0
2018-04-18 09:30:00,141.39,141.81,140.95,141.12,70502.0,110.1007,110.4277,109.758,109.8904,70502.0
2018-04-18 09:35:00,141.16,141.7,141.08,141.39,30577.0,109.9216,110.3421,109.8593,110.1007,30577.0
2018-04-18 09:40:00,141.35,141.87,141.34,141.79,29387.0,110.0695,110.4744,110.0617,110.4122,29387.0
2018-04-18 09:45:00,141.87,142.52,141.83,142.45,61279.0,110.4744,110.9806,110.4433,110.9261,61279.0
2018-04-18 09:50:00,142.39,142.63,142.35,142.49,26614.0,110.8794,111.0663,110.8482,110.9572,26614.0
2018-04-18 09:55:00,142.52,142.62,142.31,142.58,31355.0,110.9806,111.0585,110.8171,111.0273,31355.0
2018-04-18 10:00:00,142.49,142.8,142.44,142.48,27124.0,110.9572,111.1986,110.9183,110.9495,27124.0
2018-04-18 10:05:00,142.43,142.54,142.14,142.54,25552.0,110.9105,110.9962,110.6847,110.9962,25552.0
2018-04-18 10:10:00,142.54,142.58,142.12,142.21,42883.0,110.9962,111.0273,110.6691,110.7392,42883.0
2018-04-18 10:15:00,142.18,142.53,142.14,142.17,71269.0,110.7158,110.9884,110.6847,110.7081,71269.0
2018-04-18 10:20:00,142.18,142.44,142.15,142.38,19908.0,110.7158,110.9183,110.6925,110.8716,19908.0
2018-04-18 10:25:00,142.34,142.55,142.34,142.45,17737.0,110.8404,111.004,110.8404,110.9261,17737.0
2018-04-18 10:30:00,142.47,142.48,141.84,141.92,35847.0,110.9417,110.9495,110.4511,110.5134,35847.0
2018-04-18 10:35:00,141.93,142.32,141.89,142.04,32652.0,110.5212,110.8249,110.49,110.6068,32652.0
2018-04-18 10:40:00,142.05,142.11,141.8,141.94,26015.0,110.6146,110.6613,110.4199,110.529,26015.0
2018-04-18 10:45:00,141.96,142.06,141.82,141.92,17586.0,110.5445,110.6224,110.4355,110.5134,17586.0
2018-04-18 10:50:00,141.94,141.96,141.77,141.8,13230.0,110.529,110.5445,110.3966,110.4199,13230.0
2018-04-18 10:55:00,141.79,142.17,141.79,142.14,22421.0,110.4122,110.7081,110.4122,110.6847,22421.0
2018-04-18 11:00:00,142.14,142.49,142.1,142.34,18521.0,110.6847,110.9572,110.6536,110.8404,18521.0
2018-04-18 11:05:00,142.34,142.68,142.27,142.58,14817.0,110.8404,111.1052,110.7859,111.0273,14817.0
2018-04-18 11:10:00,142.57,142.8,142.56,142.72,21199.0,111.0195,111.1986,111.0118,111.1363,21199.0
2018-04-18 11:15:00,142.68,142.68,142.51,142.59,22739.0,111.1052,111.1052,110.9728,111.0351,22739.0
2018-04-18 11:20:00,142.57,142.65,142.3,142.43,51609.0,111.0195,111.0818,110.8093,110.9105,51609.0
2018-04-18 11:25:00,142.4,142.56,142.28,142.32,15204.0,110.8872,111.0118,110.7937,110.8249,15204.0
2018-04-18 11:30:00,142.28,142.36,142.13,142.15,11155.0,110.7937,110.856,110.6769,110.6925,11155.0
2018-04-18 11:35:00,142.19,142.21,142.0,142.03,8586.0,110.7236,110.7392,110.5757,110.599,8586.0
2018-04-18 11:40:00,141.99,141.99,141.72,141.84,7858.0,110.5679,110.5679,110.3576,110.4511,7858.0
2018-04-18 11:45:00,141.83,141.91,141.64,141.65,8721.0,110.4433,110.5056,110.2953,110.3031,8721.0
2018-04-18 11:50:00,141.71,142.06,141.71,142.01,8881.0,110.3499,110.6224,110.3499,110.5835,8881.0
2018-04-18 11:55:00,142.0,142.0,141.66,141.75,9187.0,110.5757,110.5757,110.3109,110.381,9187.0
2018-04-18 12:00:00,141.7,141.91,141.6,141.8,8815.0,110.3421,110.5056,110.2642,110.4199,8815.0
2018-04-18 12:05:00,141.71,141.88,141.61,141.87,9074.0,110.3499,110.4822,110.272,110.4744,9074.0
2018-04-18 12:10:00,141.84,141.88,141.73,141.8,6823.0,110.4511,110.4822,110.3654,110.4199,6823.0
2018-04-18 12:15:00,141.78,141.91,141.75,141.79,8413.0,110.4044,110.5056,110.381,110.4122,8413.0
2018-04-18 12:20:00,141.82,141.82,141.59,141.69,18473.0,110.4355,110.4355,110.2564,110.3343,18473.0
2018-04-18 12:25:00,141.66,141.79,141.62,141.67,20255.0,110.3109,110.4122,110.2798,110.3187,20255.0
2018-04-18 12:30:00,141.63,141.63,141.25,141.25,7197.0,110.2876,110.2876,109.9917,109.9917,7197.0
2018-04-18 12:35:00,141.25,141.37,140.86,140.89,17501.0,109.9917,110.0851,109.688,109.7113,17501.0
2018-04-18 12:40:00,140.87,141.11,140.86,141.11,14451.0,109.6957,109.8826,109.688,109.8826,14451.0
2018-04-18 12:45:00,141.13,141.33,141.08,141.17,20851.0,109.8982,110.054,109.8593,109.9294,20851.0
2018-04-18 12:50:00,141.23,141.49,141.23,141.38,14603.0,109.9761,110.1785,109.9761,110.0929,14603.0
2018-04-18 12:55:00,141.38,141.45,141.32,141.43,17134.0,110.0929,110.1474,110.0462,110.1318,17134.0
2018-04-18 13:00:00,141.43,141.47,141.23,141.35,41003.0,110.1318,110.163,109.9761,110.0695,41003.0
2018-04-18 13:05:00,141.31,141.32,141.11,141.12,14589.0,110.0384,110.0462,109.8826,109.8904,14589.0
2018-04-18 13:10:00,141.13,141.39,141.06,141.36,14599.0,109.8982,110.1007,109.8437,110.0773,14599.0
2018-04-18 13:15:00,141.38,141.49,141.33,141.37,7997.0,110.0929,110.1785,110.054,110.0851,7997.0
2018-04-18 13:20:00,141.43,141.46,141.3,141.39,17748.0,110.1318,110.1552,110.0306,110.1007,17748.0
2018-04-18 13:25:00,141.4,141.4,141.21,141.29,12264.0,110.1085,110.1085,109.9605,110.0228,12264.0
2018-04-18 13:30:00,141.26,141.28,141.01,141.23,11858.0,109.9994,110.015,109.8048,109.9761,11858.0
2018-04-18 13:35:00,141.21,141.38,141.21,141.31,19677.0,109.9605,110.0929,109.9605,110.0384,19677.0
2018-04-18 13:40:00,141.31,141.36,141.02,141.08,32858.0,110.0384,110.0773,109.8126,109.8593,32858.0
2018-04-18 13:45:00,141.13,141.18,141.01,141.02,14875.0,109.8982,109.9371,109.8048,109.8126,14875.0
2018-04-18 13:50:00,141.05,141.29,141.04,141.29,16772.0,109.8359,110.0228,109.8281,110.0228,16772.0
2018-04-18 13:55:00,141.25,141.33,141.08,141.09,21340.0,109.9917,110.054,109.8593,109.8671,21340.0
2018-04-18 14:00:00,141.06,141.23,140.92,141.23,17189.0,109.8437,109.9761,109.7347,109.9761,17189.0
2018-04-18 14:05:00,141.22,141.44,141.22,141.32,20278.0,109.9683,110.1396,109.9683,110.0462,20278.0
2018-04-18 14:10:00,141.3,141.33,141.14,141.22,27182.0,110.0306,110.054,109.906,109.9683,27182.0
2018-04-18 14:15:00,141.23,141.28,141.18,141.24,35066.0,109.9761,110.015,109.9371,109.9839,35066.0
2018-04-18 14:20:00,141.23,141.42,141.22,141.37,22005.0,109.9761,110.124,109.9683,110.0851,22005.0
2018-04-18 14:25:00,141.37,141.41,141.29,141.34,43576.0,110.0851,110.1162,110.0228,110.0617,43576.0
2018-04-18 14:30:00,141.37,141.46,141.28,141.44,41811.0,110.0851,110.1552,110.015,110.1396,41811.0
2018-04-18 14:35:00,141.44,141.5,141.38,141.43,38022.0,110.1396,110.1863,110.0929,110.1318,38022.0
2018-04-18 14:40:00,141.41,141.49,141.37,141.42,51847.0,110.1162,110.1785,110.0851,110.124,51847.0
2018-04-18 14:45:00,141.41,141.44,141.25,141.34,51303.0,110.1162,110.1396,109.9917,110.0617,51303.0
2018-04-18 14:50:00,141.33,141.45,141.31,141.45,23101.0,110.054,110.1474,110.0384,110.1474,23101.0
2018-04-18 14:55:00,141.46,141.57,141.34,141.36,20726.0,110.1552,110.2408,110.0617,110.0773,20726.0
2018-04-18 15:00:00,141.37,141.42,141.29,141.41,19375.0,110.0851,110.124,110.0228,110.1162,19375.0
2018-04-18 15:05:00,141.42,141.6,141.42,141.57,24143.0,110.124,110.2642,110.124,110.2408,24143.0
2018-04-18 15:10:00,141.56,141.66,141.49,141.52,29142.0,110.2331,110.3109,110.1785,110.2019,29142.0
2018-04-18 15:15:00,141.53,141.69,141.49,141.64,27492.0,110.2097,110.3343,110.1785,110.2953,27492.0
2018-04-18 15:20:00,141.68,141.74,141.64,141.72,38685.0,110.3265,110.3732,110.2953,110.3576,38685.0
2018-04-18 15:25:00,141.72,141.85,141.71,141.8,18827.0,110.3576,110.4589,110.3499,110.4199,18827.0
2018-04-18 15:30:00,141.77,141.9,141.69,141.87,38267.0,110.3966,110.4978,110.3343,110.4744,38267.0
2018-04-18 15:35:00,141.87,141.97,141.8,141.96,24550.0,110.4744,110.5523,110.4199,110.5445,24550.0
2018-04-18 15:40:00,141.93,141.94,141.73,141.79,39497.0,110.5212,110.529,110.3654,110.4122,39497.0
2018-04-18 15:45:00,141.8,141.81,141.71,141.74,62545.0,110.4199,110.4277,110.3499,110.3732,62545.0
2018-04-18 15:50:00,141.72,141.78,141.72,141.76,96943.0,110.3576,110.4044,110.3576,110.3888,96943.0
2018-04-18 15:55:00,141.75,141.79,141.64,141.66,173202.0,110.381,110.4122,110.2953,110.3109,173202.0
2018-04-19 09:30:00,141.68,142.47,141.67,141.8,77704.0,110.3265,110.9417,110.3187,110.4199,77704.0
2018-04-19 09:35:00,141.89,142.55,141.56,142.37,35213.0,110.49,111.004,110.2331,110.8638,35213.0
2018-04-19 09:40:00,142.35,142.88,142.35,142.68,37636.0,110.8482,111.2609,110.8482,111.1052,37636.0
2018-04-19 09:45:00,142.75,142.99,142.67,142.75,57942.0,111.1597,111.3466,111.0974,111.1597,57942.0
2018-04-19 09:50:00,142.74,142.96,142.69,142.96,55223.0,111.1519,111.3232,111.113,111.3232,55223.0
2018-04-19 09:55:00,142.95,143.05,142.84,142.94,31003.0,111.3154,111.3933,111.2298,111.3077,31003.0
2018-04-19 10:00:00,142.93,142.93,142.78,142.89,32527.0,111.2999,111.2999,111.1831,111.2687,32527.0
2018-04-19 10:05:00,142.89,143.18,142.83,143.0,19751.0,111.2687,111.4945,111.222,111.3544,19751.0
2018-04-19 10:10:00,142.93,142.93,142.54,142.61,39636.0,111.2999,111.2999,110.9962,111.0507,39636.0
2018-04-19 10:15:00,142.61,142.63,142.35,142.5,20930.0,111.0507,111.0663,110.8482,110.965,20930.0
2018-04-19 10:20:00,142.5,142.67,142.39,142.67,23219.0,110.965,111.0974,110.8794,111.0974,23219.0
2018-04-19 10:25:00,142.65,142.88,142.65,142.72,17502.0,111.0818,111.2609,111.0818,111.1363,17502.0
2018-04-19 10:30:00,142.73,143.14,142.73,143.04,15935.0,111.1441,111.4634,111.1441,111.3855,15935.0
2018-04-19 10:35:00,143.02,143.18,142.94,143.07,16395.0,111.37,111.4945,111.3077,111.4089,16395.0
2018-04-19 10:40:00,143.07,143.14,142.96,142.99,11006.0,111.4089,111.4634,111.3232,111.3466,11006.0
2018-04-19 10:45:00,143.0,143.28,142.97,143.28,33699.0,111.3544,111.5724,111.331,111.5724,33699.0
2018-04-19 10:50:00,143.28,143.34,142.79,142.87,31817.0,111.5724,111.6191,111.1909,111.2532,31817.0
2018-04-19 10:55:00,142.84,142.85,142.56,142.85,16018.0,111.2298,111.2376,111.0118,111.2376,16018.0
2018-04-19 11:00:00,142.8,143.01,142.78,142.98,26796.0,111.1986,111.3622,111.1831,111.3388,26796.0
2018-04-19 11:05:00,142.94,143.08,142.91,142.97,15192.0,111.3077,111.4167,111.2843,111.331,15192.0
2018-04-19 11:10:00,142.98,142.99,142.8,142.83,10154.0,111.3388,111.3466,111.1986,111.222,10154.0
2018-04-19 11:15:00,142.84,142.9,142.71,142.76,16816.0,111.2298,111.2765,111.1286,111.1675,16816.0
2018-04-19 11:20:00,142.73,142.78,142.42,142.78,26075.0,111.1441,111.1831,110.9027,111.1831,26075.0
2018-04-19 11:25:00,142.79,143.0,142.64,142.98,10951.0,111.1909,111.3544,111.074,111.3388,10951.0
2018-04-19 11:30:00,142.97,143.17,142.87,143.17,10435.0,111.331,111.4868,111.2532,111.4868,10435.0
2018-04-19 11:35:00,143.17,143.28,143.13,143.2,10019.0,111.4868,111.5724,111.4556,111.5101,10019.0
2018-04-19 11:40:00,143.21,143.49,143.19,143.42,29917.0,111.5179,111.7359,111.5023,111.6814,29917.0
2018-04-19 11:45:00,143.38,143.51,143.33,143.51,13575.0,111.6503,111.7515,111.6114,111.7515,13575.0
2018-04-19 11:50:00,143.53,143.64,143.43,143.62,13853.0,111.7671,111.8528,111.6892,111.8372,13853.0
2018-04-19 11:55:00,143.53,143.64,143.53,143.62,7910.0,111.7671,111.8528,111.7671,111.8372,7910.0
2018-04-19 12:00:00,143.61,143.61,143.38,143.61,14978.0,111.8294,111.8294,111.6503,111.8294,14978.0
2018-04-19 12:05:00,143.62,143.65,143.39,143.65,17908.0,111.8372,111.8605,111.6581,111.8605,17908.0
2018-04-19 12:10:00,143.62,143.64,143.38,143.39,8877.0,111.8372,111.8528,111.6503,111.6581,8877.0
2018-04-19 12:15:00,143.45,143.57,143.25,143.29,7000.0,111.7048,111.7982,111.5491,111.5802,7000.0
2018-04-19 12:20:00,143.31,143.41,143.25,143.4,9337.0,111.5958,111.6737,111.5491,111.6659,9337.0
2018-04-19 12:25:00,143.37,143.67,143.36,143.65,14319.0,111.6425,111.8761,111.6347,111.8605,14319.0
2018-04-19 12:30:00,143.69,143.77,143.51,143.58,11975.0,111.8917,111.954,111.7515,111.806,11975.0
2018-04-19 12:35:00,143.59,143.59,143.42,143.5,8366.0,111.8138,111.8138,111.6814,111.7437,8366.0
2018-04-19 12:40:00,143.51,143.51,143.25,143.37,25672.0,111.7515,111.7515,111.5491,111.6425,25672.0
2018-04-19 12:45:00,143.31,143.61,143.27,143.55,17569.0,111.5958,111.8294,111.5646,111.7827,17569.0
2018-04-19 12:50:00,143.54,143.7,143.5,143.58,8347.0,111.7749,111.8995,111.7437,111.806,8347.0
2018-04-19 12:55:00,143.49,143.52,143.38,143.4,8636.0,111.7359,111.7593,111.6503,111.6659,8636.0
2018-04-19 13:00:00,143.36,143.49,143.29,143.4,9537.0,111.6347,111.7359,111.5802,111.6659,9537.0
2018-04-19 13:05:00,143.43,143.47,143.26,143.3,12557.0,111.6892,111.7204,111.5568,111.588,12557.0
2018-04-19 13:10:00,143.24,143.36,143.18,143.36,9103.0,111.5413,111.6347,111.4945,111.6347,9103.0
2018-04-19 13:15:00,143.41,143.62,143.34,143.56,9561.0,111.6737,111.8372,111.6191,111.7905,9561.0
2018-04-19 13:20:00,143.54,143.8,143.44,143.74,11022.0,111.7749,111.9773,111.697,111.9306,11022.0
2018-04-19 13:25:00,143.62,143.67,143.53,143.59,8308.0,111.8372,111.8761,111.7671,111.8138,8308.0
2018-04-19 13:30:00,143.57,143.68,143.47,143.47,13438.0,111.7982,111.8839,111.7204,111.7204,13438.0
2018-04-19 13:35:00,143.49,143.82,143.46,143.81,15593.0,111.7359,111.9929,111.7126,111.9851,15593.0
2018-04-19 13:40:00,143.78,143.85,143.75,143.81,7213.0,111.9618,112.0163,111.9384,111.9851,7213.0
2018-04-19 13:45:00,143.83,143.97,143.71,143.79,18033.0,112.0007,112.1097,111.9073,111.9696,18033.0
2018-04-19 13:50:00,143.86,144.05,143.83,144.04,7124.0,112.0241,112.172,112.0007,112.1642,7124.0
2018-04-19 13:55:00,144.03,144.03,143.81,143.83,7969.0,112.1564,112.1564,111.9851,112.0007,7969.0
2018-04-19 14:00:00,143.83,143.87,143.66,143.66,11296.0,112.0007,112.0319,111.8683,111.8683,11296.0
2018-04-19 14:05:00,143.66,143.93,143.64,143.72,11604.0,111.8683,112.0786,111.8528,111.915,11604.0
2018-04-19 14:10:00,143.63,143.68,143.51,143.51,8010.0,111.845,111.8839,111.7515,111.7515,8010.0
2018-04-19 14:15:00,143.52,143.52,143.39,143.44,12096.0,111.7593,111.7593,111.6581,111.697,12096.0
2018-04-19 14:20:00,143.41,143.45,143.23,143.3,23155.0,111.6737,111.7048,111.5335,111.588,23155.0
2018-04-19 14:25:00,143.3,143.69,143.25,143.6,17029.0,111.588,111.8917,111.5491,111.8216,17029.0
2018-04-19 14:30:00,143.6,143.85,143.57,143.84,13936.0,111.8216,112.0163,111.7982,112.0085,13936.0
2018-04-19 14:35:00,143.81,144.02,143.75,144.02,26900.0,111.9851,112.1487,111.9384,112.1487,26900.0
2018-04-19 14:40:00,143.98,144.17,143.98,144.17,17359.0,112.1175,112.2655,112.1175,112.2655,17359.0
2018-04-19 14:45:00,144.17,144.2,144.06,144.08,10264.0,112.2655,112.2888,112.1798,112.1954,10264.0
2018-04-19 14:50:00,144.07,144.22,143.95,144.03,14597.0,112.1876,112.3044,112.0941,112.1564,14597.0
2018-04-19 14:55:00,144.05,144.26,144.04,144.23,10194.0,112.172,112.3355,112.1642,112.3122,10194.0
2018-04-19 15:00:00,144.2,144.36,144.2,144.22,18416.0,112.2888,112.4134,112.2888,112.3044,18416.0
2018-04-19 15:05:00,144.21,144.3,144.04,144.27,12304.0,112.2966,112.3667,112.1642,112.3433,12304.0
2018-04-19 15:10:00,144.27,144.43,144.26,144.3,22575.0,112.3433,112.4679,112.3355,112.3667,22575.0
2018-04-19 15:15:00,144.28,144.29,144.06,144.12,21752.0,112.3511,112.3589,112.1798,112.2265,21752.0
2018-04-19 15:20:00,144.09,144.16,144.02,144.09,16644.0,112.2032,112.2577,112.1487,112.2032,16644.0
2018-04-19 15:25:00,144.09,144.09,143.96,143.96,27956.0,112.2032,112.2032,112.1019,112.1019,27956.0
2018-04-19 15:30:00,143.95,144.24,143.87,144.24,34236.0,112.0941,112.32,112.0319,112.32,34236.0
2018-04-19 15:35:00,144.25,144.65,144.25,144.47,47358.0,112.3278,112.6392,112.3278,112.4991,47358.0
2018-04-19 15:40:00,144.48,144.56,144.35,144.39,29073.0,112.5069,112.5692,112.4056,112.4368,29073.0
2018-04-19 15:45:00,144.39,144.41,144.19,144.34,52251.0,112.4368,112.4524,112.281,112.3978,52251.0
2018-04-19 15:50:00,144.35,144.39,144.18,144.22,52164.0,112.4056,112.4368,112.2733,112.3044,52164.0
2018-04-19 15:55:00,144.23,144.3,144.1,144.25,113350.0,112.3122,112.3667,112.211,112.3278,113350.0
2018-04-20 09:30:00,144.28,145.34,144.2,145.34,179568.0,112.3511,113.1765,112.2888,113.1765,179568.0
2018-04-20 09:35:00,145.27,145.45,144.87,145.23,18931.0,113.122,113.2622,112.8106,113.0909,18931.0
2018-04-20 09:40:00,145.28,145.49,144.94,145.31,15319.0,113.1298,113.2934,112.8651,113.1532,15319.0
2018-04-20 09:45:00,145.29,145.43,145.17,145.33,17142.0,113.1376,113.2466,113.0442,113.1688,17142.0
2018-04-20 09:50:00,145.33,145.4,145.16,145.19,20474.0,113.1688,113.2233,113.0364,113.0597,20474.0
2018-04-20 09:55:00,145.17,145.6,145.13,145.5,21418.0,113.0442,113.379,113.013,113.3011,21418.0
2018-04-20 10:00:00,145.5,145.59,145.15,145.34,22868.0,113.3011,113.3712,113.0286,113.1765,22868.0
2018-04-20 10:05:00,145.35,145.59,145.34,145.42,17395.0,113.1843,113.3712,113.1765,113.2388,17395.0
2018-04-20 10:10:00,145.37,145.37,144.89,144.95,32953.0,113.1999,113.1999,112.8261,112.8729,32953.0
2018-04-20 10:15:00,144.94,145.0,144.73,144.85,25895.0,112.8651,112.9118,112.7015,112.795,25895.0
2018-04-20 10:20:00,144.87,144.95,144.74,144.85,33162.0,112.8106,112.8729,112.7093,112.795,33162.0
2018-04-20 10:25:00,144.86,144.88,144.64,144.79,36777.0,112.8028,112.8183,112.6315,112.7483,36777.0
2018-04-20 10:30:00,144.82,145.08,144.66,144.87,33451.0,112.7716,112.9741,112.647,112.8106,33451.0
2018-04-20 10:35:00,144.9,144.99,144.83,144.95,11238.0,112.8339,112.904,112.7794,112.8729,11238.0
2018-04-20 10:40:00,144.96,144.97,144.72,144.96,8680.0,112.8806,112.8884,112.6937,112.8806,8680.0
2018-04-20 10:45:00,144.96,145.21,144.87,145.05,16475.0,112.8806,113.0753,112.8106,112.9507,16475.0
2018-04-20 10:50:00,145.15,145.21,144.78,144.79,7704.0,113.0286,113.0753,112.7405,112.7483,7704.0
2018-04-20 10:55:00,144.84,144.91,144.75,144.81,10500.0,112.7872,112.8417,112.7171,112.7638,10500.0
2018-04-20 11:00:00,144.78,144.78,144.12,144.22,17998.0,112.7405,112.7405,112.2265,112.3044,17998.0
2018-04-20 11:05:00,144.17,144.2,143.86,143.97,18790.0,112.2655,112.2888,112.0241,112.1097,18790.0
2018-04-20 11:10:00,143.89,143.89,143.63,143.77,19123.0,112.0474,112.0474,111.845,111.954,19123.0
2018-04-20 11:15:00,143.72,143.87,143.66,143.73,23308.0,111.915,112.0319,111.8683,111.9228,23308.0
2018-04-20 11:20:00,143.81,144.02,143.78,143.97,17622.0,111.9851,112.1487,111.9618,112.1097,17622.0
2018-04-20 11:25:00,143.93,144.04,143.83,144.01,10481.0,112.0786,112.1642,112.0007,112.1409,10481.0
2018-04-20 11:30:00,144.04,144.2,144.03,144.2,7085.0,112.1642,112.2888,112.1564,112.2888,7085.0
2018-04-20 11:35:00,144.27,144.68,144.27,144.68,9634.0,112.3433,112.6626,112.3433,112.6626,9634.0
2018-04-20 11:40:00,144.68,144.75,144.51,144.69,13415.0,112.6626,112.7171,112.5302,112.6704,13415.0
2018-04-20 11:45:00,144.72,144.81,144.48,144.49,10644.0,112.6937,112.7638,112.5069,112.5146,10644.0
2018-04-20 11:50:00,144.49,144.49,144.2,144.21,25787.0,112.5146,112.5146,112.2888,112.2966,25787.0
2018-04-20 11:55:00,144.25,144.27,144.07,144.23,11952.0,112.3278,112.3433,112.1876,112.3122,11952.0
2018-04-20 12:00:00,144.23,144.27,143.97,143.98,6304.0,112.3122,112.3433,112.1097,112.1175,6304.0
2018-04-20 12:05:00,143.94,144.04,143.86,143.97,10556.0,112.0864,112.1642,112.0241,112.1097,10556.0
2018-04-20 12:10:00,143.94,143.98,143.85,143.89,7458.0,112.0864,112.1175,112.0163,112.0474,7458.0
2018-04-20 12:15:00,143.91,144.2,143.83,144.2,25092.0,112.063,112.2888,112.0007,112.2888,25092.0
2018-04-20 12:20:00,144.23,144.23,144.1,144.2,9125.0,112.3122,112.3122,112.211,112.2888,9125.0
2018-04-20 12:25:00,144.19,144.36,144.11,144.18,9900.0,112.281,112.4134,112.2187,112.2733,9900.0
2018-04-20 12:30:00,144.22,144.22,143.96,144.08,7426.0,112.3044,112.3044,112.1019,112.1954,7426.0
2018-04-20 12:35:00,144.16,144.23,143.92,143.92,23349.0,112.2577,112.3122,112.0708,112.0708,23349.0
2018-04-20 12:40:00,143.94,143.98,143.85,143.87,10056.0,112.0864,112.1175,112.0163,112.0319,10056.0
2018-04-20 12:45:00,143.9,144.05,143.75,143.85,5490.0,112.0552,112.172,111.9384,112.0163,5490.0
2018-04-20 12:50:00,143.83,144.02,143.82,143.94,5484.0,112.0007,112.1487,111.9929,112.0864,5484.0
2018-04-20 12:55:00,143.97,144.02,143.76,143.83,6563.0,112.1097,112.1487,111.9462,112.0007,6563.0
2018-04-20 13:00:00,143.79,143.85,143.69,143.72,11150.0,111.9696,112.0163,111.8917,111.915,11150.0
2018-04-20 13:05:00,143.77,143.81,143.59,143.71,9158.0,111.954,111.9851,111.8138,111.9073,9158.0
2018-04-20 13:10:00,143.77,144.08,143.76,144.07,4200.0,111.954,112.1954,111.9462,112.1876,4200.0
2018-04-20 13:15:00,144.1,144.16,143.99,144.06,8835.0,112.211,112.2577,112.1253,112.1798,8835.0
2018-04-20 13:20:00,144.06,144.06,143.77,143.8,13790.0,112.1798,112.1798,111.954,111.9773,13790.0
2018-04-20 13:25:00,143.85,144.2,143.85,144.19,6125.0,112.0163,112.2888,112.0163,112.281,6125.0
2018-04-20 13:30:00,144.16,144.25,144.09,144.17,4097.0,112.2577,112.3278,112.2032,112.2655,4097.0
2018-04-20 13:35:00,144.19,144.38,144.18,144.38,6936.0,112.281,112.429,112.2733,112.429,6936.0
2018-04-20 13:40:00,144.33,144.33,144.2,144.21,25866.0,112.3901,112.3901,112.2888,112.2966,25866.0
2018-04-20 13:45:00,144.21,144.27,144.14,144.24,7944.0,112.2966,112.3433,112.2421,112.32,7944.0
2018-04-20 13:50:00,144.24,144.34,144.2,144.32,5559.0,112.32,112.3978,112.2888,112.3823,5559.0
2018-04-20 13:55:00,144.33,144.42,144.29,144.33,5200.0,112.3901,112.4601,112.3589,112.3901,5200.0
2018-04-20 14:00:00,144.28,144.28,144.19,144.23,16034.0,112.3511,112.3511,112.281,112.3122,16034.0
2018-04-20 14:05:00,144.23,144.29,143.86,144.05,24101.0,112.3122,112.3589,112.0241,112.172,24101.0
2018-04-20 14:10:00,144.06,144.12,143.95,144.01,5950.0,112.1798,112.2265,112.0941,112.1409,5950.0
2018-04-20 14:15:00,143.97,144.01,143.85,143.85,6999.0,112.1097,112.1409,112.0163,112.0163,6999.0
2018-04-20 14:20:00,143.86,144.14,143.85,144.03,15175.0,112.0241,112.2421,112.0163,112.1564,15175.0
2018-04-20 14:25:00,144.06,144.24,144.0,144.24,5886.0,112.1798,112.32,112.1331,112.32,5886.0
2018-04-20 14:30:00,144.21,144.24,143.89,143.89,7157.0,112.2966,112.32,112.0474,112.0474,7157.0
2018-04-20 14:35:00,143.91,143.93,143.7,143.76,10157.0,112.063,112.0786,111.8995,111.9462,10157.0
2018-04-20 14:40:00,143.79,143.87,143.58,143.62,22275.0,111.9696,112.0319,111.806,111.8372,22275.0
2018-04-20 14:45:00,143.62,143.62,143.39,143.48,10886.0,111.8372,111.8372,111.6581,111.7282,10886.0
2018-04-20 14:50:00,143.48,143.6,143.34,143.43,11116.0,111.7282,111.8216,111.6191,111.6892,11116.0
2018-04-20 14:55:00,143.42,143.69,143.42,143.57,17317.0,111.6814,111.8917,111.6814,111.7982,17317.0
2018-04-20 15:00:00,143.57,143.57,143.3,143.45,9959.0,111.7982,111.7982,111.588,111.7048,9959.0
2018-04-20 15:05:00,143.46,143.46,143.01,143.06,19512.0,111.7126,111.7126,111.3622,111.4011,19512.0
2018-04-20 15:10:00,143.0,143.54,143.0,143.54,6695.0,111.3544,111.7749,111.3544,111.7749,6695.0
2018-04-20 15:15:00,143.5,143.52,143.29,143.29,10272.0,111.7437,111.7593,111.5802,111.5802,10272.0
2018-04-20 15:20:00,143.29,143.7,143.28,143.7,9361.0,111.5802,111.8995,111.5724,111.8995,9361.0
2018-04-20 15:25:00,143.68,143.68,143.49,143.61,14447.0,111.8839,111.8839,111.7359,111.8294,14447.0
2018-04-20 15:30:00,143.63,143.66,143.47,143.58,10456.0,111.845,111.8683,111.7204,111.806,10456.0
2018-04-20 15:35:00,143.6,143.97,143.58,143.88,12663.0,111.8216,112.1097,111.806,112.0396,12663.0
2018-04-20 15:40:00,143.91,144.0,143.76,143.76,13217.0,112.063,112.1331,111.9462,111.9462,13217.0
2018-04-20 15:45:00,143.75,143.81,143.61,143.81,39832.0,111.9384,111.9851,111.8294,111.9851,39832.0
2018-04-20 15:50:00,143.81,144.04,143.74,144.02,65589.0,111.9851,112.1642,111.9306,112.1487,65589.0
2018-04-20 15:55:00,144.01,144.16,144.0,144.14,127149.0,112.1409,112.2577,112.1331,112.2421,127149.0
2018-04-23 09:30:00,144.05,144.67,143.95,143.95,39835.0,112.172,112.6548,112.0941,112.0941,39835.0
2018-04-23 09:35:00,143.84,144.05,143.62,144.02,11138.0,112.0085,112.172,111.8372,112.1487,11138.0
2018-04-23 09:40:00,144.13,144.26,143.96,144.15,8594.0,112.2343,112.3355,112.1019,112.2499,8594.0
2018-04-23 09:45:00,144.09,144.4,143.9,144.12,20016.0,112.2032,112.4446,112.0552,112.2265,20016.0
2018-04-23 09:50:00,144.0,144.49,143.96,144.44,14230.0,112.1331,112.5146,112.1019,112.4757,14230.0
2018-04-23 09:55:00,144.45,144.68,144.31,144.55,18801.0,112.4835,112.6626,112.3745,112.5614,18801.0
2018-04-23 10:00:00,144.66,144.69,144.41,144.47,14252.0,112.647,112.6704,112.4524,112.4991,14252.0
2018-04-23 10:05:00,144.52,144.7,144.5,144.66,8766.0,112.538,112.6782,112.5224,112.647,8766.0
2018-04-23 10:10:00,144.68,144.86,144.63,144.72,10978.0,112.6626,112.8028,112.6237,112.6937,10978.0
2018-04-23 10:15:00,144.79,145.11,144.74,144.93,16387.0,112.7483,112.9974,112.7093,112.8573,16387.0
2018-04-23 10:20:00,144.95,145.14,144.77,145.09,12330.0,112.8729,113.0208,112.7327,112.9819,12330.0
2018-04-23 10:25:00,145.15,145.37,145.12,145.14,14961.0,113.0286,113.1999,113.0052,113.0208,14961.0
2018-04-23 10:30:00,145.12,145.14,144.72,144.77,14898.0,113.0052,113.0208,112.6937,112.7327,14898.0
2018-04-23 10:35:00,144.71,144.71,144.37,144.64,17060.0,112.686,112.686,112.4212,112.6315,17060.0
2018-04-23 10:40:00,144.6,144.6,144.13,144.25,8500.0,112.6003,112.6003,112.2343,112.3278,8500.0
2018-04-23 10:45:00,144.26,144.52,144.23,144.47,4663.0,112.3355,112.538,112.3122,112.4991,4663.0
2018-04-23 10:50:00,144.49,144.61,144.39,144.5,8435.0,112.5146,112.6081,112.4368,112.5224,8435.0
2018-04-23 10:55:00,144.47,144.62,144.41,144.54,6305.0,112.4991,112.6159,112.4524,112.5536,6305.0
2018-04-23 11:00:00,144.54,144.56,144.28,144.42,7536.0,112.5536,112.5692,112.3511,112.4601,7536.0
2018-04-23 11:05:00,144.47,144.63,144.47,144.63,11073.0,112.4991,112.6237,112.4991,112.6237,11073.0
2018-04-23 11:10:00,144.65,145.03,144.65,144.94,14766.0,112.6392,112.9351,112.6392,112.8651,14766.0
2018-04-23 11:15:00,144.88,144.94,144.75,144.81,10110.0,112.8183,112.8651,112.7171,112.7638,10110.0
2018-04-23 11:20:00,144.96,144.99,144.69,144.74,9896.0,112.8806,112.904,112.6704,112.7093,9896.0
2018-04-23 11:25:00,144.68,144.88,144.6,144.88,2904.0,112.6626,112.8183,112.6003,112.8183,2904.0
2018-04-23 11:30:00,144.88,144.92,144.73,144.92,8845.0,112.8183,112.8495,112.7015,112.8495,8845.0
2018-04-23 11:35:00,144.93,145.02,144.86,144.86,9981.0,112.8573,112.9274,112.8028,112.8028,9981.0
2018-04-23 11:40:00,144.87,145.12,144.86,145.04,10101.0,112.8106,113.0052,112.8028,112.9429,10101.0
2018-04-23 11:45:00,145.04,145.11,144.67,144.67,7635.0,112.9429,112.9974,112.6548,112.6548,7635.0
2018-04-23 11:50:00,144.69,144.84,144.69,144.77,6855.0,112.6704,112.7872,112.6704,112.7327,6855.0
2018-04-23 11:55:00,144.79,144.9,144.72,144.88,5840.0,112.7483,112.8339,112.6937,112.8183,5840.0
2018-04-23 12:00:00,144.94,144.96,144.65,144.67,12535.0,112.8651,112.8806,112.6392,112.6548,12535.0
2018-04-23 12:05:00,144.6,144.73,144.6,144.72,4350.0,112.6003,112.7015,112.6003,112.6937,4350.0
2018-04-23 12:10:00,144.69,144.75,144.6,144.61,5911.0,112.6704,112.7171,112.6003,112.6081,5911.0
2018-04-23 12:15:00,144.63,144.67,144.51,144.52,4794.0,112.6237,112.6548,112.5302,112.538,4794.0
2018-04-23 12:20:00,144.52,144.77,144.52,144.75,6800.0,112.538,112.7327,112.538,112.7171,6800.0
2018-04-23 12:25:00,144.76,144.76,144.71,144.75,4015.0,112.7249,112.7249,112.686,112.7171,4015.0
2018-04-23 12:30:00,144.75,144.84,144.74,144.83,4104.0,112.7171,112.7872,112.7093,112.7794,4104.0
2018-04-23 12:35:00,144.85,144.92,144.75,144.88,16178.0,112.795,112.8495,112.7171,112.8183,16178.0
2018-04-23 12:40:00,144.88,145.0,144.87,144.95,2874.0,112.8183,112.9118,112.8106,112.8729,2874.0
2018-04-23 12:45:00,144.95,145.05,144.8,144.87,8967.0,112.8729,112.9507,112.756,112.8106,8967.0
2018-04-23 12:50:00,144.82,144.96,144.82,144.91,8200.0,112.7716,112.8806,112.7716,112.8417,8200.0
2018-04-23 12:55:00,144.89,145.0,144.81,145.0,4925.0,112.8261,112.9118,112.7638,112.9118,4925.0
2018-04-23 13:00:00,145.05,145.26,145.04,145.18,14189.0,112.9507,113.1142,112.9429,113.052,14189.0
2018-04-23 13:05:00,145.18,145.21,144.99,144.99,2930.0,113.052,113.0753,112.904,112.904,2930.0
2018-04-23 13:10:00,145.05,145.23,145.02,145.21,7255.0,112.9507,113.0909,112.9274,113.0753,7255.0
2018-04-23 13:15:00,145.19,145.19,145.01,145.07,7204.0,113.0597,113.0597,112.9196,112.9663,7204.0
2018-04-23 13:20:00,145.12,145.15,145.07,145.07,7550.0,113.0052,113.0286,112.9663,112.9663,7550.0
2018-04-23 13:25:00,145.06,145.21,145.06,145.16,8129.0,112.9585,113.0753,112.9585,113.0364,8129.0
2018-04-23 13:30:00,145.17,145.21,144.99,144.99,6716.0,113.0442,113.0753,112.904,112.904,6716.0
2018-04-23 13:35:00,145.0,145.13,144.99,144.99,6308.0,112.9118,113.013,112.904,112.904,6308.0
2018-04-23 13:40:00,144.97,145.15,144.96,145.02,5329.0,112.8884,113.0286,112.8806,112.9274,5329.0
2018-04-23 13:45:00,145.08,145.31,145.07,145.24,17992.0,112.9741,113.1532,112.9663,113.0987,17992.0
2018-04-23 13:50:00,145.32,145.45,145.28,145.42,10143.0,113.161,113.2622,113.1298,113.2388,10143.0
2018-04-23 13:55:00,145.36,145.54,145.36,145.51,19276.0,113.1921,113.3323,113.1921,113.3089,19276.0
2018-04-23 14:00:00,145.57,145.59,145.33,145.39,12076.0,113.3556,113.3712,113.1688,113.2155,12076.0
2018-04-23 14:05:00,145.41,145.41,145.06,145.15,8039.0,113.2311,113.2311,112.9585,113.0286,8039.0
2018-04-23 14:10:00,145.19,145.3,145.05,145.05,12494.0,113.0597,113.1454,112.9507,112.9507,12494.0
2018-04-23 14:15:00,145.04,145.1,144.94,144.94,6294.0,112.9429,112.9897,112.8651,112.8651,6294.0
2018-04-23 14:20:00,144.92,144.94,144.71,144.74,14859.0,112.8495,112.8651,112.686,112.7093,14859.0
2018-04-23 14:25:00,144.71,144.94,144.71,144.92,15755.0,112.686,112.8651,112.686,112.8495,15755.0
2018-04-23 14:30:00,144.86,144.95,144.78,144.87,15233.0,112.8028,112.8729,112.7405,112.8106,15233.0
2018-04-23 14:35:00,144.8,145.01,144.79,145.0,16791.0,112.756,112.9196,112.7483,112.9118,16791.0
2018-04-23 14:40:00,144.96,145.22,144.95,145.21,15435.0,112.8806,113.0831,112.8729,113.0753,15435.0
2018-04-23 14:45:00,145.21,145.21,145.05,145.12,12012.0,113.0753,113.0753,112.9507,113.0052,12012.0
2018-04-23 14:50:00,145.12,145.17,144.92,144.92,12407.0,113.0052,113.0442,112.8495,112.8495,12407.0
2018-04-23 14:55:00,144.92,145.05,144.88,145.02,17766.0,112.8495,112.9507,112.8183,112.9274,17766.0
2018-04-23 15:00:00,144.98,145.31,144.95,145.29,10210.0,112.8962,113.1532,112.8729,113.1376,10210.0
2018-04-23 15:05:00,145.32,145.38,145.09,145.12,23049.0,113.161,113.2077,112.9819,113.0052,23049.0
2018-04-23 15:10:00,145.13,145.45,145.11,145.37,15857.0,113.013,113.2622,112.9974,113.1999,15857.0
2018-04-23 15:15:00,145.39,145.42,145.23,145.33,15477.0,113.2155,113.2388,113.0909,113.1688,15477.0
2018-04-23 15:20:00,145.33,145.48,145.21,145.25,26804.0,113.1688,113.2856,113.0753,113.1065,26804.0
2018-04-23 15:25:00,145.24,145.42,145.22,145.38,16609.0,113.0987,113.2388,113.0831,113.2077,16609.0
2018-04-23 15:30:00,145.38,145.43,145.3,145.34,28687.0,113.2077,113.2466,113.1454,113.1765,28687.0
2018-04-23 15:35:00,145.33,145.35,145.11,145.19,27358.0,113.1688,113.1843,112.9974,113.0597,27358.0
2018-04-23 15:40:00,145.16,145.35,145.14,145.35,29611.0,113.0364,113.1843,113.0208,113.1843,29611.0
2018-04-23 15:45:00,145.35,145.47,145.15,145.22,52984.0,113.1843,113.2778,113.0286,113.0831,52984.0
2018-04-23 15:50:00,145.27,145.37,145.18,145.25,68667.0,113.122,113.1999,113.052,113.1065,68667.0
2018-04-23 15:55:00,145.28,145.53,145.09,145.21,262073.0,113.1298,113.3245,112.9819,113.0753,262073.0
2018-04-24 09:30:00,146.32,146.5,146.02,146.24,96311.0,113.9397,114.0798,113.7061,113.8774,96311.0
2018-04-24 09:35:00,146.25,146.49,146.0,146.34,23174.0,113.8852,114.0721,113.6905,113.9552,23174.0
2018-04-24 09:40:00,146.3,146.46,146.05,146.38,15211.0,113.9241,114.0487,113.7294,113.9864,15211.0
2018-04-24 09:45:00,146.53,146.73,146.45,146.48,42977.0,114.1032,114.2589,114.0409,114.0643,42977.0
2018-04-24 09:50:00,146.46,146.62,146.3,146.3,17100.0,114.0487,114.1733,113.9241,113.9241,17100.0
2018-04-24 09:55:00,146.39,146.81,146.35,146.69,33880.0,113.9942,114.3212,113.963,114.2278,33880.0
2018-04-24 10:00:00,146.76,147.06,146.58,147.02,72477.0,114.2823,114.5159,114.1421,114.4848,72477.0
2018-04-24 10:05:00,147.0,147.2,146.91,147.0,54816.0,114.4692,114.6249,114.3991,114.4692,54816.0
2018-04-24 10:10:00,147.06,147.14,146.96,147.06,33179.0,114.5159,114.5782,114.438,114.5159,33179.0
2018-04-24 10:15:00,147.05,147.13,146.81,146.85,82764.0,114.5081,114.5704,114.3212,114.3524,82764.0
2018-04-24 10:20:00,146.86,147.03,146.6,146.73,52901.0,114.3602,114.4926,114.1577,114.2589,52901.0
2018-04-24 10:25:00,146.65,147.12,146.61,146.75,41553.0,114.1966,114.5626,114.1655,114.2745,41553.0
2018-04-24 10:30:00,146.77,146.88,146.37,146.55,37338.0,114.2901,114.3757,113.9786,114.1188,37338.0
2018-04-24 10:35:00,146.5,146.65,146.33,146.62,23511.0,114.0798,114.1966,113.9475,114.1733,23511.0
2018-04-24 10:40:00,146.62,146.7,146.55,146.61,13976.0,114.1733,114.2356,114.1188,114.1655,13976.0
2018-04-24 10:45:00,146.65,146.74,146.6,146.73,11950.0,114.1966,114.2667,114.1577,114.2589,11950.0
2018-04-24 10:50:00,146.77,146.95,146.76,146.86,61216.0,114.2901,114.4303,114.2823,114.3602,61216.0
2018-04-24 10:55:00,146.81,147.06,146.75,146.79,15126.0,114.3212,114.5159,114.2745,114.3057,15126.0
2018-04-24 11:00:00,146.74,147.12,146.74,147.07,9254.0,114.2667,114.5626,114.2667,114.5237,9254.0
2018-04-24 11:05:00,147.06,147.06,146.62,146.75,14079.0,114.5159,114.5159,114.1733,114.2745,14079.0
2018-04-24 11:10:00,146.73,146.83,146.69,146.82,9643.0,114.2589,114.3368,114.2278,114.329,9643.0
2018-04-24 11:15:00,146.83,146.91,146.56,146.81,13558.0,114.3368,114.3991,114.1266,114.3212,13558.0
2018-04-24 11:20:00,146.81,147.28,146.8,147.2,15115.0,114.3212,114.6872,114.3134,114.6249,15115.0
2018-04-24 11:25:00,147.21,147.66,147.13,147.65,17962.0,114.6327,114.9831,114.5704,114.9753,17962.0
2018-04-24 11:30:00,147.66,147.76,147.38,147.67,22343.0,114.9831,115.061,114.7651,114.9909,22343.0
2018-04-24 11:35:00,147.62,147.72,147.5,147.72,13325.0,114.952,115.0299,114.8585,115.0299,13325.0
2018-04-24 11:40:00,147.75,147.89,147.73,147.88,15055.0,115.0532,115.1622,115.0376,115.1544,15055.0
2018-04-24 11:45:00,147.89,148.08,147.77,148.06,39918.0,115.1622,115.3102,115.0688,115.2946,39918.0
2018-04-24 11:50:00,148.09,148.27,147.86,147.86,15492.0,115.318,115.4581,115.1389,115.1389,15492.0
2018-04-24 11:55:00,147.83,148.1,147.79,147.79,8271.0,115.1155,115.3258,115.0844,115.0844,8271.0
2018-04-24 12:00:00,147.75,147.77,147.63,147.73,29938.0,115.0532,115.0688,114.9598,115.0376,29938.0
2018-04-24 12:05:00,147.69,147.72,147.35,147.4,8331.0,115.0065,115.0299,114.7417,114.7807,8331.0
2018-04-24 12:10:00,147.34,147.48,147.19,147.19,21058.0,114.7339,114.843,114.6171,114.6171,21058.0
2018-04-24 12:15:00,147.16,147.24,146.62,146.72,10900.0,114.5938,114.6561,114.1733,114.2512,10900.0
2018-04-24 12:20:00,146.72,147.18,146.65,147.18,11983.0,114.2512,114.6094,114.1966,114.6094,11983.0
2018-04-24 12:25:00,147.11,147.11,146.68,146.91,12662.0,114.5548,114.5548,114.22,114.3991,12662.0
2018-04-24 12:30:00,146.9,146.93,146.46,146.46,9300.0,114.3913,114.4147,114.0487,114.0487,9300.0
2018-04-24 12:35:00,146.47,146.58,146.35,146.45,25408.0,114.0565,114.1421,113.963,114.0409,25408.0
2018-04-24 12:40:00,146.42,146.42,146.25,146.32,9926.0,114.0175,114.0175,113.8852,113.9397,9926.0
2018-04-24 12:45:00,146.29,146.4,146.2,146.39,7958.0,113.9163,114.002,113.8462,113.9942,7958.0
2018-04-24 12:50:00,146.37,146.39,145.99,145.99,6048.0,113.9786,113.9942,113.6827,113.6827,6048.0
2018-04-24 12:55:00,146.01,146.09,145.49,145.56,9375.0,113.6983,113.7606,113.2934,113.3479,9375.0
2018-04-24 13:00:00,145.57,145.72,145.51,145.52,12610.0,113.3556,113.4725,113.3089,113.3167,12610.0
2018-04-24 13:05:00,145.49,145.75,145.42,145.64,26865.0,113.2934,113.4958,113.2388,113.4102,26865.0
2018-04-24 13:10:00,145.64,145.74,145.44,145.68,11106.0,113.4102,113.488,113.2544,113.4413,11106.0
2018-04-24 13:15:00,145.67,145.74,145.25,145.26,4625.0,113.4335,113.488,113.1065,113.1142,4625.0
2018-04-24 13:20:00,145.32,145.5,145.13,145.13,15634.0,113.161,113.3011,113.013,113.013,15634.0
2018-04-24 13:25:00,145.11,145.17,144.94,145.04,6957.0,112.9974,113.0442,112.8651,112.9429,6957.0
2018-04-24 13:30:00,145.02,145.03,144.83,144.83,8817.0,112.9274,112.9351,112.7794,112.7794,8817.0
2018-04-24 13:35:00,144.77,144.85,144.63,144.71,9940.0,112.7327,112.795,112.6237,112.686,9940.0
2018-04-24 13:40:00,144.69,144.73,144.36,144.43,9676.0,112.6704,112.7015,112.4134,112.4679,9676.0
2018-04-24 13:45:00,144.4,144.9,144.4,144.82,40609.0,112.4446,112.8339,112.4446,112.7716,40609.0
2018-04-24 13:50:00,144.78,144.81,144.53,144.65,25345.0,112.7405,112.7638,112.5458,112.6392,25345.0
2018-04-24 13:55:00,144.58,144.67,144.38,144.67,14547.0,112.5847,112.6548,112.429,112.6548,14547.0
2018-04-24 14:00:00,144.6,144.6,144.28,144.4,19465.0,112.6003,112.6003,112.3511,112.4446,19465.0
2018-04-24 14:05:00,144.32,144.42,144.18,144.34,7370.0,112.3823,112.4601,112.2733,112.3978,7370.0
2018-04-24 14:10:00,144.39,144.92,144.37,144.65,24500.0,112.4368,112.8495,112.4212,112.6392,24500.0
2018-04-24 14:15:00,144.65,144.87,144.47,144.87,16704.0,112.6392,112.8106,112.4991,112.8106,16704.0
2018-04-24 14:20:00,144.89,145.1,144.84,145.1,9717.0,112.8261,112.9897,112.7872,112.9897,9717.0
2018-04-24 14:25:00,145.07,145.09,144.5,144.5,7594.0,112.9663,112.9819,112.5224,112.5224,7594.0
2018-04-24 14:30:00,144.48,144.75,144.48,144.75,11432.0,112.5069,112.7171,112.5069,112.7171,11432.0
2018-04-24 14:35:00,144.74,144.87,144.31,144.39,11270.0,112.7093,112.8106,112.3745,112.4368,11270.0
2018-04-24 14:40:00,144.4,144.77,144.4,144.77,7933.0,112.4446,112.7327,112.4446,112.7327,7933.0
2018-04-24 14:45:00,144.79,144.8,144.41,144.56,9457.0,112.7483,112.756,112.4524,112.5692,9457.0
2018-04-24 14:50:00,144.62,144.82,144.34,144.47,14468.0,112.6159,112.7716,112.3978,112.4991,14468.0
2018-04-24 14:55:00,144.5,144.71,144.49,144.5,9286.0,112.5224,112.686,112.5146,112.5224,9286.0
2018-04-24 15:00:00,144.61,144.88,144.57,144.88,6009.0,112.6081,112.8183,112.5769,112.8183,6009.0
2018-04-24 15:05:00,144.93,145.07,144.84,144.89,49270.0,112.8573,112.9663,112.7872,112.8261,49270.0
2018-04-24 15:10:00,144.91,145.02,144.62,145.0,12293.0,112.8417,112.9274,112.6159,112.9118,12293.0
2018-04-24 15:15:00,144.97,145.06,144.49,144.59,17609.0,112.8884,112.9585,112.5146,112.5925,17609.0
2018-04-24 15:20:00,144.56,145.0,144.55,144.89,8379.0,112.5692,112.9118,112.5614,112.8261,8379.0
2018-04-24 15:25:00,144.82,144.92,144.68,144.79,7069.0,112.7716,112.8495,112.6626,112.7483,7069.0
2018-04-24 15:30:00,144.82,144.82,144.56,144.63,13866.0,112.7716,112.7716,112.5692,112.6237,13866.0
2018-04-24 15:35:00,144.64,144.64,144.43,144.62,14214.0,112.6315,112.6315,112.4679,112.6159,14214.0
2018-04-24 15:40:00,144.59,144.8,144.38,144.44,16833.0,112.5925,112.756,112.429,112.4757,16833.0
2018-04-24 15:45:00,144.47,144.86,144.39,144.78,20128.0,112.4991,112.8028,112.4368,112.7405,20128.0
2018-04-24 15:50:00,144.91,145.07,144.86,145.0,32965.0,112.8417,112.9663,112.8028,112.9118,32965.0
2018-04-24 15:55:00,144.97,145.22,144.9,145.0,103430.0,112.8884,113.0831,112.8339,112.9118,103430.0
2018-04-25 09:30:00,144.51,145.12,144.29,144.91,23263.0,112.5302,113.0052,112.3589,112.8417,23263.0
2018-04-25 09:35:00,144.82,144.88,144.5,144.79,62217.0,112.7716,112.8183,112.5224,112.7483,62217.0
2018-04-25 09:40:00,144.8,144.8,143.69,143.69,10647.0,112.756,112.756,111.8917,111.8917,10647.0
2018-04-25 09:45:00,143.74,144.33,143.64,144.03,21140.0,111.9306,112.3901,111.8528,112.1564,21140.0
2018-04-25 09:50:00,143.96,144.47,143.92,144.3,11798.0,112.1019,112.4991,112.0708,112.3667,11798.0
2018-04-25 09:55:00,144.44,144.55,144.18,144.28,23553.0,112.4757,112.5614,112.2733,112.3511,23553.0
2018-04-25 10:00:00,144.29,144.56,144.09,144.38,22320.0,112.3589,112.5692,112.2032,112.429,22320.0
2018-04-25 10:05:00,144.45,144.76,144.39,144.69,15957.0,112.4835,112.7249,112.4368,112.6704,15957.0
2018-04-25 10:10:00,144.64,144.97,144.64,144.82,25143.0,112.6315,112.8884,112.6315,112.7716,25143.0
2018-04-25 10:15:00,144.83,144.83,144.38,144.53,73530.0,112.7794,112.7794,112.429,112.5458,73530.0
2018-04-25 10:20:00,144.59,145.06,144.5,145.06,8609.0,112.5925,112.9585,112.5224,112.9585,8609.0
2018-04-25 10:25:00,145.05,145.4,145.05,145.31,30140.0,112.9507,113.2233,112.9507,113.1532,30140.0
2018-04-25 10:30:00,145.28,145.76,145.28,145.4,21445.0,113.1298,113.5036,113.1298,113.2233,21445.0
2018-04-25 10:35:00,145.47,145.49,145.2,145.29,44746.0,113.2778,113.2934,113.0675,113.1376,44746.0
2018-04-25 10:40:00,145.37,145.8,145.26,145.75,18021.0,113.1999,113.5347,113.1142,113.4958,18021.0
2018-04-25 10:45:00,145.84,145.86,145.4,145.48,14696.0,113.5659,113.5815,113.2233,113.2856,14696.0
2018-04-25 10:50:00,145.46,145.49,145.02,145.22,24749.0,113.27,113.2934,112.9274,113.0831,24749.0
2018-04-25 10:55:00,145.23,145.42,145.16,145.41,15670.0,113.0909,113.2388,113.0364,113.2311,15670.0
2018-04-25 11:00:00,145.38,145.45,145.18,145.37,21580.0,113.2077,113.2622,113.052,113.1999,21580.0
2018-04-25 11:05:00,145.33,145.33,144.83,144.91,11840.0,113.1688,113.1688,112.7794,112.8417,11840.0
2018-04-25 11:10:00,144.94,145.03,144.59,144.59,17879.0,112.8651,112.9351,112.5925,112.5925,17879.0
2018-04-25 11:15:00,144.59,144.59,144.24,144.32,17360.0,112.5925,112.5925,112.32,112.3823,17360.0
2018-04-25 11:20:00,144.29,144.52,144.24,144.37,10598.0,112.3589,112.538,112.32,112.4212,10598.0
2018-04-25 11:25:00,144.33,144.5,144.3,144.45,12681.0,112.3901,112.5224,112.3667,112.4835,12681.0
2018-04-25 11:30:00,144.45,144.57,144.18,144.28,11766.0,112.4835,112.5769,112.2733,112.3511,11766.0
2018-04-25 11:35:00,144.3,144.46,144.27,144.28,12804.0,112.3667,112.4913,112.3433,112.3511,12804.0
2018-04-25 11:40:00,144.25,144.54,144.25,144.54,12541.0,112.3278,112.5536,112.3278,112.5536,12541.0
2018-04-25 11:45:00,144.52,144.61,144.15,144.15,11416.0,112.538,112.6081,112.2499,112.2499,11416.0
2018-04-25 11:50:00,144.12,144.41,143.98,144.26,20167.0,112.2265,112.4524,112.1175,112.3355,20167.0
2018-04-25 11:55:00,144.3,144.4,143.84,143.84,22650.0,112.3667,112.4446,112.0085,112.0085,22650.0
2018-04-25 12:00:00,143.9,144.07,143.75,143.81,14933.0,112.0552,112.1876,111.9384,111.9851,14933.0
2018-04-25 12:05:00,143.81,144.01,143.79,143.92,13560.0,111.9851,112.1409,111.9696,112.0708,13560.0
2018-04-25 12:10:00,143.83,144.0,143.74,143.96,11308.0,112.0007,112.1331,111.9306,112.1019,11308.0
2018-04-25 12:15:00,143.96,144.14,143.93,144.05,6803.0,112.1019,112.2421,112.0786,112.172,6803.0
2018-04-25 12:20:00,144.05,144.19,143.95,144.14,9901.0,112.172,112.281,112.0941,112.2421,9901.0
2018-04-25 12:25:00,144.14,144.35,144.07,144.2,7086.0,112.2421,112.4056,112.1876,112.2888,7086.0
2018-04-25 12:30:00,144.19,144.63,144.13,144.63,7104.0,112.281,112.6237,112.2343,112.6237,7104.0
2018-04-25 12:35:00,144.56,144.66,144.38,144.54,6911.0,112.5692,112.647,112.429,112.5536,6911.0
2018-04-25 12:40:00,144.53,144.57,144.39,144.56,4125.0,112.5458,112.5769,112.4368,112.5692,4125.0
2018-04-25 12:45:00,144.56,144.76,144.56,144.65,8920.0,112.5692,112.7249,112.5692,112.6392,8920.0
2018-04-25 12:50:00,144.66,144.68,144.49,144.58,5388.0,112.647,112.6626,112.5146,112.5847,5388.0
2018-04-25 12:55:00,144.56,144.76,144.53,144.74,8053.0,112.5692,112.7249,112.5458,112.7093,8053.0
2018-04-25 13:00:00,144.66,144.91,144.65,144.75,12363.0,112.647,112.8417,112.6392,112.7171,12363.0
2018-04-25 13:05:00,144.74,144.83,144.62,144.71,9212.0,112.7093,112.7794,112.6159,112.686,9212.0
2018-04-25 13:10:00,144.76,144.77,144.39,144.44,12397.0,112.7249,112.7327,112.4368,112.4757,12397.0
2018-04-25 13:15:00,144.41,144.64,144.41,144.6,11503.0,112.4524,112.6315,112.4524,112.6003,11503.0
2018-04-25 13:20:00,144.61,144.67,144.44,144.67,10951.0,112.6081,112.6548,112.4757,112.6548,10951.0
2018-04-25 13:25:00,144.7,144.79,144.64,144.75,10320.0,112.6782,112.7483,112.6315,112.7171,10320.0
2018-04-25 13:30:00,144.74,145.02,144.72,144.84,51098.0,112.7093,112.9274,112.6937,112.7872,51098.0
2018-04-25 13:35:00,144.83,145.01,144.76,145.0,13110.0,112.7794,112.9196,112.7249,112.9118,13110.0
2018-04-25 13:40:00,145.05,145.41,145.04,145.25,34370.0,112.9507,113.2311,112.9429,113.1065,34370.0
2018-04-25 13:45:00,145.25,145.28,145.09,145.13,19576.0,113.1065,113.1298,112.9819,113.013,19576.0
2018-04-25 13:50:00,145.19,145.33,145.11,145.19,9627.0,113.0597,113.1688,112.9974,113.0597,9627.0
2018-04-25 13:55:00,145.2,145.43,145.15,145.36,37985.0,113.0675,113.2466,113.0286,113.1921,37985.0
2018-04-25 14:00:00,145.4,145.43,145.12,145.28,30735.0,113.2233,113.2466,113.0052,113.1298,30735.0
2018-04-25 14:05:00,145.31,145.56,145.29,145.35,11040.0,113.1532,113.3479,113.1376,113.1843,11040.0
2018-04-25 14:10:00,145.37,145.48,145.21,145.26,7821.0,113.1999,113.2856,113.0753,113.1142,7821.0
2018-04-25 14:15:00,145.29,145.49,145.28,145.44,13967.0,113.1376,113.2934,113.1298,113.2544,13967.0
2018-04-25 14:20:00,145.43,145.49,145.1,145.2,11255.0,113.2466,113.2934,112.9897,113.0675,11255.0
2018-04-25 14:25:00,145.19,145.49,145.19,145.44,8786.0,113.0597,113.2934,113.0597,113.2544,8786.0
2018-04-25 14:30:00,145.32,145.56,145.2,145.51,10814.0,113.161,113.3479,113.0675,113.3089,10814.0
2018-04-25 14:35:00,145.5,145.67,145.46,145.64,8608.0,113.3011,113.4335,113.27,113.4102,8608.0
2018-04-25 14:40:00,145.66,145.93,145.6,145.77,13289.0,113.4257,113.636,113.379,113.5114,13289.0
2018-04-25 14:45:00,145.69,146.13,145.66,146.13,10186.0,113.4491,113.7917,113.4257,113.7917,10186.0
2018-04-25 14:50:00,146.1,146.15,145.88,146.0,8631.0,113.7684,113.8073,113.597,113.6905,8631.0
2018-04-25 14:55:00,146.02,146.4,145.88,146.4,10772.0,113.7061,114.002,113.597,114.002,10772.0
2018-04-25 15:00:00,146.4,146.47,146.25,146.45,14356.0,114.002,114.0565,113.8852,114.0409,14356.0
2018-04-25 15:05:00,146.45,146.67,146.32,146.43,34222.0,114.0409,114.2122,113.9397,114.0253,34222.0
2018-04-25 15:10:00,146.44,146.48,146.31,146.44,12714.0,114.0331,114.0643,113.9319,114.0331,12714.0
2018-04-25 15:15:00,146.43,146.52,146.25,146.29,13284.0,114.0253,114.0954,113.8852,113.9163,13284.0
2018-04-25 15:20:00,146.28,146.39,146.11,146.12,24694.0,113.9085,113.9942,113.7761,113.7839,24694.0
2018-04-25 15:25:00,146.18,146.26,146.02,146.13,9036.0,113.8307,113.893,113.7061,113.7917,9036.0
2018-04-25 15:30:00,146.07,146.17,145.9,145.97,23344.0,113.745,113.8229,113.6126,113.6671,23344.0
2018-04-25 15:35:00,145.93,145.95,145.57,145.59,15932.0,113.636,113.6516,113.3556,113.3712,15932.0
2018-04-25 15:40:00,145.56,145.62,145.2,145.24,26777.0,113.3479,113.3946,113.0675,113.0987,26777.0
2018-04-25 15:45:00,145.27,145.3,145.15,145.25,58756.0,113.122,113.1454,113.0286,113.1065,58756.0
2018-04-25 15:50:00,145.25,145.55,145.22,145.41,42987.0,113.1065,113.3401,113.0831,113.2311,42987.0
2018-04-25 15:55:00,145.41,145.76,145.39,145.7,124850.0,113.2311,113.5036,113.2155,113.4569,124850.0
2018-04-26 09:30:00,145.25,145.47,144.49,144.88,55224.0,113.1065,113.2778,112.5146,112.8183,55224.0
2018-04-26 09:35:00,144.88,145.75,144.79,145.62,25432.0,112.8183,113.4958,112.7483,113.3946,25432.0
2018-04-26 09:40:00,145.66,145.68,145.38,145.44,7451.0,113.4257,113.4413,113.2077,113.2544,7451.0
2018-04-26 09:45:00,145.44,145.54,144.97,145.51,14280.0,113.2544,113.3323,112.8884,113.3089,14280.0
2018-04-26 09:50:00,145.47,145.81,145.36,145.44,18720.0,113.2778,113.5425,113.1921,113.2544,18720.0
2018-04-26 09:55:00,145.42,145.49,145.14,145.24,18652.0,113.2388,113.2934,113.0208,113.0987,18652.0
2018-04-26 10:00:00,145.23,145.34,145.01,145.21,10398.0,113.0909,113.1765,112.9196,113.0753,10398.0
2018-04-26 10:05:00,145.22,145.7,145.22,145.5,6785.0,113.0831,113.4569,113.0831,113.3011,6785.0
2018-04-26 10:10:00,145.58,145.82,145.42,145.42,13314.0,113.3634,113.5503,113.2388,113.2388,13314.0
2018-04-26 10:15:00,145.47,145.47,145.1,145.19,10745.0,113.2778,113.2778,112.9897,113.0597,10745.0
2018-04-26 10:20:00,145.22,145.22,144.95,145.0,16631.0,113.0831,113.0831,112.8729,112.9118,16631.0
2018-04-26 10:25:00,145.03,145.21,145.0,145.14,9185.0,112.9351,113.0753,112.9118,113.0208,9185.0
2018-04-26 10:30:00,145.14,145.3,145.0,145.09,7500.0,113.0208,113.1454,112.9118,112.9819,7500.0
2018-04-26 10:35:00,145.0,145.34,145.0,145.34,6800.0,112.9118,113.1765,112.9118,113.1765,6800.0
2018-04-26 10:40:00,145.37,145.47,145.24,145.34,6236.0,113.1999,113.2778,113.0987,113.1765,6236.0
2018-04-26 10:45:00,145.42,145.51,145.26,145.42,17190.0,113.2388,113.3089,113.1142,113.2388,17190.0
2018-04-26 10:50:00,145.49,145.95,145.47,145.94,10216.0,113.2934,113.6516,113.2778,113.6438,10216.0
2018-04-26 10:55:00,145.89,146.02,145.82,146.02,5282.0,113.6048,113.7061,113.5503,113.7061,5282.0
2018-04-26 11:00:00,145.97,145.97,145.68,145.69,14817.0,113.6671,113.6671,113.4413,113.4491,14817.0
2018-04-26 11:05:00,145.66,145.8,145.5,145.52,10846.0,113.4257,113.5347,113.3011,113.3167,10846.0
2018-04-26 11:10:00,145.54,145.74,145.44,145.5,7745.0,113.3323,113.488,113.2544,113.3011,7745.0
2018-04-26 11:15:00,145.45,145.5,145.23,145.34,5935.0,113.2622,113.3011,113.0909,113.1765,5935.0
2018-04-26 11:20:00,145.34,145.35,145.14,145.34,9254.0,113.1765,113.1843,113.0208,113.1765,9254.0
2018-04-26 11:25:00,145.32,145.32,145.09,145.21,5591.0,113.161,113.161,112.9819,113.0753,5591.0
2018-04-26 11:30:00,145.15,145.16,144.91,144.99,28646.0,113.0286,113.0364,112.8417,112.904,28646.0
2018-04-26 11:35:00,144.97,145.23,144.92,145.23,26814.0,112.8884,113.0909,112.8495,113.0909,26814.0
2018-04-26 11:40:00,145.23,145.32,145.17,145.29,18009.0,113.0909,113.161,113.0442,113.1376,18009.0
2018-04-26 11:45:00,145.29,145.29,144.97,145.19,9795.0,113.1376,113.1376,112.8884,113.0597,9795.0
2018-04-26 11:50:00,145.16,145.32,144.95,145.16,31491.0,113.0364,113.161,112.8729,113.0364,31491.0
2018-04-26 11:55:00,145.25,145.34,145.13,145.3,21799.0,113.1065,113.1765,113.013,113.1454,21799.0
2018-04-26 12:00:00,145.25,145.33,145.15,145.2,23184.0,113.1065,113.1688,113.0286,113.0675,23184.0
2018-04-26 12:05:00,145.19,145.63,145.16,145.6,17577.0,113.0597,113.4024,113.0364,113.379,17577.0
2018-04-26 12:10:00,145.6,145.6,145.44,145.56,11563.0,113.379,113.379,113.2544,113.3479,11563.0
2018-04-26 12:15:00,145.57,145.86,145.5,145.82,9375.0,113.3556,113.5815,113.3011,113.5503,9375.0
2018-04-26 12:20:00,145.86,145.9,145.76,145.83,6003.0,113.5815,113.6126,113.5036,113.5581,6003.0
2018-04-26 12:25:00,145.76,145.82,145.53,145.53,6850.0,113.5036,113.5503,113.3245,113.3245,6850.0
2018-04-26 12:30:00,145.55,145.7,145.44,145.56,12578.0,113.3401,113.4569,113.2544,113.3479,12578.0
2018-04-26 12:35:00,145.59,145.67,145.54,145.66,7166.0,113.3712,113.4335,113.3323,113.4257,7166.0
2018-04-26 12:40:00,145.65,145.69,145.59,145.69,10414.0,113.4179,113.4491,113.3712,113.4491,10414.0
2018-04-26 12:45:00,145.72,145.88,145.65,145.77,20632.0,113.4725,113.597,113.4179,113.5114,20632.0
2018-04-26 12:50:00,145.75,145.94,145.72,145.94,12434.0,113.4958,113.6438,113.4725,113.6438,12434.0
2018-04-26 12:55:00,145.97,146.15,145.97,146.07,10990.0,113.6671,113.8073,113.6671,113.745,10990.0
2018-04-26 13:00:00,146.1,146.24,146.07,146.24,12155.0,113.7684,113.8774,113.745,113.8774,12155.0
2018-04-26 13:05:00,146.23,146.23,146.09,146.21,11137.0,113.8696,113.8696,113.7606,113.854,11137.0
2018-04-26 13:10:00,146.24,146.48,146.13,146.29,24739.0,113.8774,114.0643,113.7917,113.9163,24739.0
2018-04-26 13:15:00,146.28,146.41,146.28,146.38,23587.0,113.9085,114.0098,113.9085,113.9864,23587.0
2018-04-26 13:20:00,146.37,146.4,146.11,146.24,26991.0,113.9786,114.002,113.7761,113.8774,26991.0
2018-04-26 13:25:00,146.31,146.32,146.14,146.14,13868.0,113.9319,113.9397,113.7995,113.7995,13868.0
2018-04-26 13:30:00,146.15,146.2,146.01,146.09,27044.0,113.8073,113.8462,113.6983,113.7606,27044.0
2018-04-26 13:35:00,146.11,146.35,146.09,146.25,13780.0,113.7761,113.963,113.7606,113.8852,13780.0
2018-04-26 13:40:00,146.25,146.34,146.18,146.34,9218.0,113.8852,113.9552,113.8307,113.9552,9218.0
2018-04-26 13:45:00,146.36,146.74,146.36,146.66,18849.0,113.9708,114.2667,113.9708,114.2044,18849.0
2018-04-26 13:50:00,146.61,146.61,146.34,146.37,16691.0,114.1655,114.1655,113.9552,113.9786,16691.0
2018-04-26 13:55:00,146.4,146.58,146.4,146.53,10215.0,114.002,114.1421,114.002,114.1032,10215.0
2018-04-26 14:00:00,146.57,146.58,146.43,146.56,11081.0,114.1343,114.1421,114.0253,114.1266,11081.0
2018-04-26 14:05:00,146.55,146.6,146.45,146.55,12970.0,114.1188,114.1577,114.0409,114.1188,12970.0
2018-04-26 14:10:00,146.53,146.61,146.44,146.59,16012.0,114.1032,114.1655,114.0331,114.1499,16012.0
2018-04-26 14:15:00,146.57,146.58,146.44,146.44,9659.0,114.1343,114.1421,114.0331,114.0331,9659.0
2018-04-26 14:20:00,146.44,146.5,146.36,146.47,8608.0,114.0331,114.0798,113.9708,114.0565,8608.0
2018-04-26 14:25:00,146.5,146.53,146.36,146.49,16603.0,114.0798,114.1032,113.9708,114.0721,16603.0
2018-04-26 14:30:00,146.45,146.49,146.37,146.42,12176.0,114.0409,114.0721,113.9786,114.0175,12176.0
2018-04-26 14:35:00,146.49,146.5,146.34,146.41,12438.0,114.0721,114.0798,113.9552,114.0098,12438.0
2018-04-26 14:40:00,146.45,146.72,146.44,146.69,9780.0,114.0409,114.2512,114.0331,114.2278,9780.0
2018-04-26 14:45:00,146.71,146.75,146.48,146.49,14995.0,114.2434,114.2745,114.0643,114.0721,14995.0
2018-04-26 14:50:00,146.49,146.72,146.45,146.7,6907.0,114.0721,114.2512,114.0409,114.2356,6907.0
2018-04-26 14:55:00,146.71,146.72,146.45,146.49,11343.0,114.2434,114.2512,114.0409,114.0721,11343.0
2018-04-26 15:00:00,146.54,146.71,146.52,146.65,14769.0,114.111,114.2434,114.0954,114.1966,14769.0
2018-04-26 15:05:00,146.65,146.66,146.3,146.32,9480.0,114.1966,114.2044,113.9241,113.9397,9480.0
2018-04-26 15:10:00,146.34,146.46,146.32,146.43,13021.0,113.9552,114.0487,113.9397,114.0253,13021.0
2018-04-26 15:15:00,146.43,146.5,146.38,146.43,8768.0,114.0253,114.0798,113.9864,114.0253,8768.0
2018-04-26 15:20:00,146.43,146.45,146.29,146.32,7412.0,114.0253,114.0409,113.9163,113.9397,7412.0
2018-04-26 15:25:00,146.31,146.33,146.06,146.12,7072.0,113.9319,113.9475,113.7372,113.7839,7072.0
2018-04-26 15:30:00,146.12,146.17,146.03,146.12,10545.0,113.7839,113.8229,113.7138,113.7839,10545.0
2018-04-26 15:35:00,146.12,146.16,145.91,146.01,11600.0,113.7839,113.8151,113.6204,113.6983,11600.0
2018-04-26 15:40:00,145.97,146.11,145.86,145.94,23496.0,113.6671,113.7761,113.5815,113.6438,23496.0
2018-04-26 15:45:00,145.9,145.9,145.68,145.8,22409.0,113.6126,113.6126,113.4413,113.5347,22409.0
2018-04-26 15:50:00,145.78,145.78,145.61,145.69,20437.0,113.5192,113.5192,113.3868,113.4491,20437.0
2018-04-26 15:55:00,145.67,145.83,145.56,145.73,67156.0,113.4335,113.5581,113.3479,113.4802,67156.0
2018-04-27 09:30:00,145.69,146.31,145.69,146.31,23318.0,113.4491,113.9319,113.4491,113.9319,23318.0
2018-04-27 09:35:00,146.03,146.5,145.85,146.1,12855.0,113.7138,114.0798,113.5737,113.7684,12855.0
2018-04-27 09:40:00,145.97,146.58,145.89,146.45,7080.0,113.6671,114.1421,113.6048,114.0409,7080.0
2018-04-27 09:45:00,146.37,146.74,146.35,146.52,16509.0,113.9786,114.2667,113.963,114.0954,16509.0
2018-04-27 09:50:00,146.45,146.55,146.3,146.3,4858.0,114.0409,114.1188,113.9241,113.9241,4858.0
2018-04-27 09:55:00,146.32,146.56,146.25,146.56,7271.0,113.9397,114.1266,113.8852,114.1266,7271.0
2018-04-27 10:00:00,146.41,146.81,146.41,146.72,13920.0,114.0098,114.3212,114.0098,114.2512,13920.0
2018-04-27 10:05:00,146.72,146.73,146.49,146.71,9024.0,114.2512,114.2589,114.0721,114.2434,9024.0
2018-04-27 10:10:00,146.71,146.76,146.48,146.73,15019.0,114.2434,114.2823,114.0643,114.2589,15019.0
2018-04-27 10:15:00,146.77,146.94,146.67,146.75,9723.0,114.2901,114.4225,114.2122,114.2745,9723.0
2018-04-27 10:20:00,146.79,147.0,146.72,146.93,19788.0,114.3057,114.4692,114.2512,114.4147,19788.0
2018-04-27 10:25:00,146.87,147.05,146.79,147.05,22230.0,114.368,114.5081,114.3057,114.5081,22230.0
2018-04-27 10:30:00,147.02,147.04,146.69,146.9,19843.0,114.4848,114.5003,114.2278,114.3913,19843.0
2018-04-27 10:35:00,146.92,146.95,146.53,146.53,139339.0,114.4069,114.4303,114.1032,114.1032,139339.0
2018-04-27 10:40:00,146.48,146.55,146.36,146.39,108101.0,114.0643,114.1188,113.9708,113.9942,108101.0
2018-04-27 10:45:00,146.38,146.38,146.08,146.09,26370.0,113.9864,113.9864,113.7528,113.7606,26370.0
2018-04-27 10:50:00,146.06,146.18,146.01,146.08,13381.0,113.7372,113.8307,113.6983,113.7528,13381.0
2018-04-27 10:55:00,146.05,146.18,145.98,146.08,16847.0,113.7294,113.8307,113.6749,113.7528,16847.0
2018-04-27 11:00:00,146.13,146.45,146.13,146.45,9917.0,113.7917,114.0409,113.7917,114.0409,9917.0
2018-04-27 11:05:00,146.44,146.54,146.4,146.48,9844.0,114.0331,114.111,114.002,114.0643,9844.0
2018-04-27 11:10:00,146.47,146.53,146.32,146.37,5830.0,114.0565,114.1032,113.9397,113.9786,5830.0
2018-04-27 11:15:00,146.42,146.57,146.36,146.47,14317.0,114.0175,114.1343,113.9708,114.0565,14317.0
2018-04-27 11:20:00,146.47,146.68,146.44,146.59,7020.0,114.0565,114.22,114.0331,114.1499,7020.0
2018-04-27 11:25:00,146.57,146.64,146.38,146.64,10394.0,114.1343,114.1889,113.9864,114.1889,10394.0
2018-04-27 11:30:00,146.6,146.86,146.56,146.71,6112.0,114.1577,114.3602,114.1266,114.2434,6112.0
2018-04-27 11:35:00,146.72,146.87,146.52,146.53,7423.0,114.2512,114.368,114.0954,114.1032,7423.0
2018-04-27 11:40:00,146.55,146.55,146.39,146.44,9900.0,114.1188,114.1188,113.9942,114.0331,9900.0
2018-04-27 11:45:00,146.42,146.47,146.36,146.45,7593.0,114.0175,114.0565,113.9708,114.0409,7593.0
2018-04-27 11:50:00,146.49,146.69,146.44,146.67,7632.0,114.0721,114.2278,114.0331,114.2122,7632.0
2018-04-27 11:55:00,146.63,146.68,146.5,146.5,6500.0,114.1811,114.22,114.0798,114.0798,6500.0
2018-04-27 12:00:00,146.57,146.7,146.52,146.62,9612.0,114.1343,114.2356,114.0954,114.1733,9612.0
2018-04-27 12:05:00,146.61,146.64,146.5,146.57,7490.0,114.1655,114.1889,114.0798,114.1343,7490.0
2018-04-27 12:10:00,146.6,146.62,146.5,146.52,4151.0,114.1577,114.1733,114.0798,114.0954,4151.0
2018-04-27 12:15:00,146.51,146.7,146.48,146.7,8912.0,114.0876,114.2356,114.0643,114.2356,8912.0
2018-04-27 12:20:00,146.7,146.7,146.54,146.6,3500.0,114.2356,114.2356,114.111,114.1577,3500.0
2018-04-27 12:25:00,146.59,146.67,146.54,146.61,8650.0,114.1499,114.2122,114.111,114.1655,8650.0
2018-04-27 12:30:00,146.57,146.71,146.5,146.5,5700.0,114.1343,114.2434,114.0798,114.0798,5700.0
2018-04-27 12:35:00,146.5,146.58,146.46,146.58,13319.0,114.0798,114.1421,114.0487,114.1421,13319.0
2018-04-27 12:40:00,146.61,146.67,146.57,146.66,3600.0,114.1655,114.2122,114.1343,114.2044,3600.0
2018-04-27 12:45:00,146.6,146.89,146.55,146.82,2740.0,114.1577,114.3835,114.1188,114.329,2740.0
2018-04-27 12:50:00,146.74,146.91,146.73,146.87,3900.0,114.2667,114.3991,114.2589,114.368,3900.0
2018-04-27 12:55:00,146.9,147.04,146.9,146.9,3800.0,114.3913,114.5003,114.3913,114.3913,3800.0
2018-04-27 13:00:00,146.91,147.11,146.91,147.06,12558.0,114.3991,114.5548,114.3991,114.5159,12558.0
2018-04-27 13:05:00,147.05,147.13,147.02,147.09,9205.0,114.5081,114.5704,114.4848,114.5393,9205.0
2018-04-27 13:10:00,147.09,147.26,147.09,147.18,11323.0,114.5393,114.6717,114.5393,114.6094,11323.0
2018-04-27 13:15:00,147.19,147.37,147.17,147.37,16649.0,114.6171,114.7573,114.6016,114.7573,16649.0
2018-04-27 13:20:00,147.34,147.39,147.15,147.38,13133.0,114.7339,114.7729,114.586,114.7651,13133.0
2018-04-27 13:25:00,147.38,147.43,147.3,147.38,6482.0,114.7651,114.804,114.7028,114.7651,6482.0
2018-04-27 13:30:00,147.32,147.42,147.26,147.42,5300.0,114.7184,114.7962,114.6717,114.7962,5300.0
2018-04-27 13:35:00,147.45,147.54,147.37,147.46,7158.0,114.8196,114.8897,114.7573,114.8274,7158.0
2018-04-27 13:40:00,147.47,147.57,147.42,147.52,14633.0,114.8352,114.9131,114.7962,114.8741,14633.0
2018-04-27 13:45:00,147.52,147.63,147.43,147.57,12267.0,114.8741,114.9598,114.804,114.9131,12267.0
2018-04-27 13:50:00,147.59,147.71,147.59,147.7,4836.0,114.9286,115.0221,114.9286,115.0143,4836.0
2018-04-27 13:55:00,147.69,147.69,147.47,147.49,4157.0,115.0065,115.0065,114.8352,114.8508,4157.0
2018-04-27 14:00:00,147.45,147.53,147.4,147.49,13883.0,114.8196,114.8819,114.7807,114.8508,13883.0
2018-04-27 14:05:00,147.5,147.52,147.41,147.46,13149.0,114.8585,114.8741,114.7885,114.8274,13149.0
2018-04-27 14:10:00,147.46,147.47,147.36,147.42,9589.0,114.8274,114.8352,114.7495,114.7962,9589.0
2018-04-27 14:15:00,147.4,147.43,147.31,147.33,6208.0,114.7807,114.804,114.7106,114.7262,6208.0
2018-04-27 14:20:00,147.32,147.36,147.29,147.34,6026.0,114.7184,114.7495,114.695,114.7339,6026.0
2018-04-27 14:25:00,147.34,147.46,147.33,147.44,9578.0,114.7339,114.8274,114.7262,114.8118,9578.0
2018-04-27 14:30:00,147.45,147.52,147.34,147.5,9864.0,114.8196,114.8741,114.7339,114.8585,9864.0
2018-04-27 14:35:00,147.53,147.53,147.44,147.51,6292.0,114.8819,114.8819,114.8118,114.8663,6292.0
2018-04-27 14:40:00,147.51,147.55,147.47,147.53,11394.0,114.8663,114.8975,114.8352,114.8819,11394.0
2018-04-27 14:45:00,147.56,147.65,147.56,147.65,10289.0,114.9053,114.9753,114.9053,114.9753,10289.0
2018-04-27 14:50:00,147.64,147.8,147.63,147.8,12632.0,114.9676,115.0922,114.9598,115.0922,12632.0
2018-04-27 14:55:00,147.78,147.86,147.71,147.76,9820.0,115.0766,115.1389,115.0221,115.061,9820.0
2018-04-27 15:00:00,147.72,147.84,147.68,147.81,9911.0,115.0299,115.1233,114.9987,115.0999,9911.0
2018-04-27 15:05:00,147.78,147.81,147.49,147.55,10368.0,115.0766,115.0999,114.8508,114.8975,10368.0
2018-04-27 15:10:00,147.53,147.54,147.39,147.48,7772.0,114.8819,114.8897,114.7729,114.843,7772.0
2018-04-27 15:15:00,147.49,147.52,147.38,147.41,6635.0,114.8508,114.8741,114.7651,114.7885,6635.0
2018-04-27 15:20:00,147.41,147.41,147.28,147.29,6967.0,114.7885,114.7885,114.6872,114.695,6967.0
2018-04-27 15:25:00,147.28,147.28,147.09,147.22,13074.0,114.6872,114.6872,114.5393,114.6405,13074.0
2018-04-27 15:30:00,147.21,147.4,147.19,147.32,15269.0,114.6327,114.7807,114.6171,114.7184,15269.0
2018-04-27 15:35:00,147.34,147.45,147.26,147.44,8119.0,114.7339,114.8196,114.6717,114.8118,8119.0
2018-04-27 15:40:00,147.39,147.48,147.24,147.25,9852.0,114.7729,114.843,114.6561,114.6639,9852.0
2018-04-27 15:45:00,147.24,147.47,147.24,147.42,15724.0,114.6561,114.8352,114.6561,114.7962,15724.0
2018-04-27 15:50:00,147.43,147.43,147.3,147.32,27560.0,114.804,114.804,114.7028,114.7184,27560.0
2018-04-27 15:55:00,147.33,147.67,147.32,147.37,119113.0,114.7262,114.9909,114.7184,114.7573,119113.0
2018-04-30 09:30:00,147.77,148.02,147.41,147.99,43885.0,115.0688,115.2635,114.7885,115.2401,43885.0
2018-04-30 09:35:00,148.07,148.39,147.93,148.01,10218.0,115.3024,115.5516,115.1934,115.2557,10218.0
2018-04-30 09:40:00,148.13,148.29,148.03,148.12,4912.0,115.3491,115.4737,115.2713,115.3413,4912.0
2018-04-30 09:45:00,148.18,148.25,148.0,148.25,9902.0,115.3881,115.4426,115.2479,115.4426,9902.0
2018-04-30 09:50:00,148.27,148.29,147.66,147.69,11719.0,115.4581,115.4737,114.9831,115.0065,11719.0
2018-04-30 09:55:00,147.69,147.77,147.03,147.03,18090.0,115.0065,115.0688,114.4926,114.4926,18090.0
2018-04-30 10:00:00,147.2,147.43,147.19,147.37,7466.0,114.6249,114.804,114.6171,114.7573,7466.0
2018-04-30 10:05:00,147.29,147.38,146.93,147.03,11362.0,114.695,114.7651,114.4147,114.4926,11362.0
2018-04-30 10:10:00,146.94,147.16,146.83,147.06,12506.0,114.4225,114.5938,114.3368,114.5159,12506.0
2018-04-30 10:15:00,147.1,147.11,146.78,146.79,17638.0,114.5471,114.5548,114.2979,114.3057,17638.0
2018-04-30 10:20:00,146.77,146.94,146.62,146.67,28936.0,114.2901,114.4225,114.1733,114.2122,28936.0
2018-04-30 10:25:00,146.67,147.06,146.65,147.03,12889.0,114.2122,114.5159,114.1966,114.4926,12889.0
2018-04-30 10:30:00,147.03,147.33,147.03,147.26,10761.0,114.4926,114.7262,114.4926,114.6717,10761.0
2018-04-30 10:35:00,147.26,147.34,146.96,147.28,25162.0,114.6717,114.7339,114.438,114.6872,25162.0
2018-04-30 10:40:00,147.34,147.48,147.31,147.31,9172.0,114.7339,114.843,114.7106,114.7106,9172.0
2018-04-30 10:45:00,147.38,147.63,147.38,147.61,6624.0,114.7651,114.9598,114.7651,114.9442,6624.0
2018-04-30 10:50:00,147.64,147.64,147.4,147.52,5268.0,114.9676,114.9676,114.7807,114.8741,5268.0
2018-04-30 10:55:00,147.56,147.58,147.31,147.45,10652.0,114.9053,114.9208,114.7106,114.8196,10652.0
2018-04-30 11:00:00,147.45,147.64,147.45,147.48,6811.0,114.8196,114.9676,114.8196,114.843,6811.0
2018-04-30 11:05:00,147.52,147.73,147.47,147.68,5700.0,114.8741,115.0376,114.8352,114.9987,5700.0
2018-04-30 11:10:00,147.74,147.89,147.68,147.89,6942.0,115.0454,115.1622,114.9987,115.1622,6942.0
2018-04-30 11:15:00,147.88,147.95,147.75,147.82,11426.0,115.1544,115.209,115.0532,115.1077,11426.0
2018-04-30 11:20:00,147.8,147.86,147.6,147.85,5674.0,115.0922,115.1389,114.9364,115.1311,5674.0
2018-04-30 11:25:00,147.81,147.94,147.71,147.84,7042.0,115.0999,115.2012,115.0221,115.1233,7042.0
2018-04-30 11:30:00,147.87,147.91,147.65,147.82,7807.0,115.1467,115.1778,114.9753,115.1077,7807.0
2018-04-30 11:35:00,147.82,147.82,147.54,147.54,5962.0,115.1077,115.1077,114.8897,114.8897,5962.0
2018-04-30 11:40:00,147.53,147.56,147.4,147.45,7862.0,114.8819,114.9053,114.7807,114.8196,7862.0
2018-04-30 11:45:00,147.45,147.47,147.12,147.14,6315.0,114.8196,114.8352,114.5626,114.5782,6315.0
2018-04-30 11:50:00,147.12,147.21,147.03,147.18,27298.0,114.5626,114.6327,114.4926,114.6094,27298.0
2018-04-30 11:55:00,147.21,147.42,147.21,147.33,8420.0,114.6327,114.7962,114.6327,114.7262,8420.0
2018-04-30 12:00:00,147.24,147.36,147.23,147.32,3986.0,114.6561,114.7495,114.6483,114.7184,3986.0
2018-04-30 12:05:00,147.31,147.42,147.25,147.31,18500.0,114.7106,114.7962,114.6639,114.7106,18500.0
2018-04-30 12:10:00,147.33,147.46,147.33,147.41,6100.0,114.7262,114.8274,114.7262,114.7885,6100.0
2018-04-30 12:15:00,147.43,147.43,147.23,147.32,24757.0,114.804,114.804,114.6483,114.7184,24757.0
2018-04-30 12:20:00,147.32,147.34,147.3,147.3,1000.0,114.7184,114.7339,114.7028,114.7028,1000.0
2018-04-30 12:25:00,147.34,147.49,147.33,147.45,3132.0,114.7339,114.8508,114.7262,114.8196,3132.0
2018-04-30 12:30:00,147.43,147.43,147.22,147.22,7199.0,114.804,114.804,114.6405,114.6405,7199.0
2018-04-30 12:35:00,147.22,147.28,147.16,147.22,7000.0,114.6405,114.6872,114.5938,114.6405,7000.0
2018-04-30 12:40:00,147.17,147.4,147.17,147.26,10772.0,114.6016,114.7807,114.6016,114.6717,10772.0
2018-04-30 12:45:00,147.35,147.38,147.05,147.16,5151.0,114.7417,114.7651,114.5081,114.5938,5151.0
2018-04-30 12:50:00,147.23,147.27,146.95,147.09,14848.0,114.6483,114.6794,114.4303,114.5393,14848.0
2018-04-30 12:55:00,147.13,147.32,147.11,147.32,6650.0,114.5704,114.7184,114.5548,114.7184,6650.0
2018-04-30 13:00:00,147.3,147.45,147.3,147.31,4475.0,114.7028,114.8196,114.7028,114.7106,4475.0
2018-04-30 13:05:00,147.22,147.31,147.17,147.24,5815.0,114.6405,114.7106,114.6016,114.6561,5815.0
2018-04-30 13:10:00,147.19,147.24,147.04,147.15,9597.0,114.6171,114.6561,114.5003,114.586,9597.0
2018-04-30 13:15:00,147.18,147.27,147.15,147.17,4100.0,114.6094,114.6794,114.586,114.6016,4100.0
2018-04-30 13:20:00,147.13,147.34,147.01,147.22,9165.0,114.5704,114.7339,114.477,114.6405,9165.0
2018-04-30 13:25:00,147.19,147.3,147.19,147.27,2926.0,114.6171,114.7028,114.6171,114.6794,2926.0
2018-04-30 13:30:00,147.25,147.43,147.21,147.43,4716.0,114.6639,114.804,114.6327,114.804,4716.0
2018-04-30 13:35:00,147.38,147.47,147.37,147.47,2741.0,114.7651,114.8352,114.7573,114.8352,2741.0
2018-04-30 13:40:00,147.46,147.57,147.44,147.47,6968.0,114.8274,114.9131,114.8118,114.8352,6968.0
2018-04-30 13:45:00,147.51,147.54,147.46,147.47,4742.0,114.8663,114.8897,114.8274,114.8352,4742.0
2018-04-30 13:50:00,147.47,147.48,147.39,147.42,7127.0,114.8352,114.843,114.7729,114.7962,7127.0
2018-04-30 13:55:00,147.39,147.47,147.39,147.45,1600.0,114.7729,114.8352,114.7729,114.8196,1600.0
2018-04-30 14:00:00,147.47,147.47,147.33,147.41,9951.0,114.8352,114.8352,114.7262,114.7885,9951.0
2018-04-30 14:05:00,147.39,147.39,147.08,147.09,15873.0,114.7729,114.7729,114.5315,114.5393,15873.0
2018-04-30 14:10:00,147.12,147.12,146.99,147.11,25088.0,114.5626,114.5626,114.4614,114.5548,25088.0
2018-04-30 14:15:00,147.11,147.22,147.06,147.09,20111.0,114.5548,114.6405,114.5159,114.5393,20111.0
2018-04-30 14:20:00,147.12,147.29,147.12,147.17,7519.0,114.5626,114.695,114.5626,114.6016,7519.0
2018-04-30 14:25:00,147.19,147.23,146.96,146.96,4800.0,114.6171,114.6483,114.438,114.438,4800.0
2018-04-30 14:30:00,146.96,147.14,146.94,146.98,20662.0,114.438,114.5782,114.4225,114.4536,20662.0
2018-04-30 14:35:00,146.98,147.09,146.93,147.05,12016.0,114.4536,114.5393,114.4147,114.5081,12016.0
2018-04-30 14:40:00,147.02,147.08,146.9,146.99,14500.0,114.4848,114.5315,114.3913,114.4614,14500.0
2018-04-30 14:45:00,146.98,147.01,146.81,146.81,9465.0,114.4536,114.477,114.3212,114.3212,9465.0
2018-04-30 14:50:00,146.85,147.0,146.85,146.99,9502.0,114.3524,114.4692,114.3524,114.4614,9502.0
2018-04-30 14:55:00,147.0,147.09,146.86,146.95,11979.0,114.4692,114.5393,114.3602,114.4303,11979.0
2018-04-30 15:00:00,146.92,146.98,146.8,146.8,8900.0,114.4069,114.4536,114.3134,114.3134,8900.0
2018-04-30 15:05:00,146.8,146.86,146.61,146.66,6100.0,114.3134,114.3602,114.1655,114.2044,6100.0
2018-04-30 15:10:00,146.66,146.69,146.59,146.62,10200.0,114.2044,114.2278,114.1499,114.1733,10200.0
2018-04-30 15:15:00,146.6,146.72,146.58,146.63,12709.0,114.1577,114.2512,114.1421,114.1811,12709.0
2018-04-30 15:20:00,146.63,146.65,146.25,146.28,10272.0,114.1811,114.1966,113.8852,113.9085,10272.0
2018-04-30 15:25:00,146.24,146.36,146.22,146.32,39190.0,113.8774,113.9708,113.8618,113.9397,39190.0
2018-04-30 15:30:00,146.34,146.49,146.29,146.48,10803.0,113.9552,114.0721,113.9163,114.0643,10803.0
2018-04-30 15:35:00,146.47,146.56,146.4,146.53,13772.0,114.0565,114.1266,114.002,114.1032,13772.0
2018-04-30 15:40:00,146.53,146.54,146.42,146.5,21309.0,114.1032,114.111,114.0175,114.0798,21309.0
2018-04-30 15:45:00,146.47,146.61,146.21,146.26,34206.0,114.0565,114.1655,113.854,113.893,34206.0
2018-04-30 15:50:00,146.26,146.26,145.86,145.92,32299.0,113.893,113.893,113.5815,113.6282,32299.0
2018-04-30 15:55:00,145.92,145.98,145.61,145.62,75580.0,113.6282,113.6749,113.3868,113.3946,75580.0
2018-05-01 09:30:00,145.27,145.27,144.37,144.89,20598.0,113.122,113.122,112.4212,112.8261,20598.0
2018-05-01 09:35:00,144.9,145.05,144.3,144.47,20286.0,112.8339,112.9507,112.3667,112.4991,20286.0
2018-05-01 09:40:00,144.34,144.64,144.34,144.6,9308.0,112.3978,112.6315,112.3978,112.6003,9308.0
2018-05-01 09:45:00,144.56,144.72,144.49,144.6,6811.0,112.5692,112.6937,112.5146,112.6003,6811.0
2018-05-01 09:50:00,144.66,144.75,144.25,144.32,7871.0,112.647,112.7171,112.3278,112.3823,7871.0
2018-05-01 09:55:00,144.28,144.5,144.28,144.5,7242.0,112.3511,112.5224,112.3511,112.5224,7242.0
2018-05-01 10:00:00,144.34,144.42,144.28,144.38,14539.0,112.3978,112.4601,112.3511,112.429,14539.0
2018-05-01 10:05:00,144.37,144.6,144.33,144.56,13304.0,112.4212,112.6003,112.3901,112.5692,13304.0
2018-05-01 10:10:00,144.34,144.39,144.22,144.24,9013.0,112.3978,112.4368,112.3044,112.32,9013.0
2018-05-01 10:15:00,144.23,144.32,144.09,144.28,13200.0,112.3122,112.3823,112.2032,112.3511,13200.0
2018-05-01 10:20:00,144.36,144.72,144.22,144.67,11890.0,112.4134,112.6937,112.3044,112.6548,11890.0
2018-05-01 10:25:00,144.71,144.71,144.36,144.5,11862.0,112.686,112.686,112.4134,112.5224,11862.0
2018-05-01 10:30:00,144.48,144.87,144.43,144.86,6308.0,112.5069,112.8106,112.4679,112.8028,6308.0
2018-05-01 10:35:00,144.79,144.85,144.63,144.66,19283.0,112.7483,112.795,112.6237,112.647,19283.0
2018-05-01 10:40:00,144.7,144.93,144.7,144.89,5794.0,112.6782,112.8573,112.6782,112.8261,5794.0
2018-05-01 10:45:00,144.88,144.93,144.63,144.64,6817.0,112.8183,112.8573,112.6237,112.6315,6817.0
2018-05-01 10:50:00,144.65,144.72,144.41,144.42,9153.0,112.6392,112.6937,112.4524,112.4601,9153.0
2018-05-01 10:55:00,144.43,144.49,144.29,144.47,5600.0,112.4679,112.5146,112.3589,112.4991,5600.0
2018-05-01 11:00:00,144.47,144.57,144.42,144.57,26611.0,112.4991,112.5769,112.4601,112.5769,26611.0
2018-05-01 11:05:00,144.57,144.66,144.52,144.64,5875.0,112.5769,112.647,112.538,112.6315,5875.0
2018-05-01 11:10:00,144.64,144.7,144.39,144.4,4547.0,112.6315,112.6782,112.4368,112.4446,4547.0
2018-05-01 11:15:00,144.41,144.54,144.22,144.23,7587.0,112.4524,112.5536,112.3044,112.3122,7587.0
2018-05-01 11:20:00,144.24,144.46,144.24,144.41,4869.0,112.32,112.4913,112.32,112.4524,4869.0
2018-05-01 11:25:00,144.41,144.41,144.17,144.18,7260.0,112.4524,112.4524,112.2655,112.2733,7260.0
2018-05-01 11:30:00,144.22,144.51,144.22,144.37,30810.0,112.3044,112.5302,112.3044,112.4212,30810.0
2018-05-01 11:35:00,144.39,144.69,144.37,144.44,32564.0,112.4368,112.6704,112.4212,112.4757,32564.0
2018-05-01 11:40:00,144.48,144.53,144.35,144.47,26023.0,112.5069,112.5458,112.4056,112.4991,26023.0
2018-05-01 11:45:00,144.47,144.63,144.31,144.34,44369.0,112.4991,112.6237,112.3745,112.3978,44369.0
2018-05-01 11:50:00,144.35,144.57,144.35,144.4,54250.0,112.4056,112.5769,112.4056,112.4446,54250.0
2018-05-01 11:55:00,144.36,144.4,144.11,144.12,31835.0,112.4134,112.4446,112.2187,112.2265,31835.0
2018-05-01 12:00:00,144.12,144.31,144.02,144.23,25451.0,112.2265,112.3745,112.1487,112.3122,25451.0
2018-05-01 12:05:00,144.22,144.33,144.0,144.14,65277.0,112.3044,112.3901,112.1331,112.2421,65277.0
2018-05-01 12:10:00,144.14,144.26,144.04,144.21,5523.0,112.2421,112.3355,112.1642,112.2966,5523.0
2018-05-01 12:15:00,144.14,144.24,144.02,144.17,4100.0,112.2421,112.32,112.1487,112.2655,4100.0
2018-05-01 12:20:00,144.25,144.27,144.11,144.25,8500.0,112.3278,112.3433,112.2187,112.3278,8500.0
2018-05-01 12:25:00,144.29,144.5,144.16,144.46,4726.0,112.3589,112.5224,112.2577,112.4913,4726.0
2018-05-01 12:30:00,144.46,144.6,144.42,144.6,7306.0,112.4913,112.6003,112.4601,112.6003,7306.0
2018-05-01 12:35:00,144.59,144.63,144.54,144.59,6394.0,112.5925,112.6237,112.5536,112.5925,6394.0
2018-05-01 12:40:00,144.51,144.51,144.4,144.43,10790.0,112.5302,112.5302,112.4446,112.4679,10790.0
2018-05-01 12:45:00,144.42,144.55,144.35,144.43,6550.0,112.4601,112.5614,112.4056,112.4679,6550.0
2018-05-01 12:50:00,144.41,144.47,144.35,144.44,3645.0,112.4524,112.4991,112.4056,112.4757,3645.0
2018-05-01 12:55:00,144.48,144.56,144.42,144.54,7850.0,112.5069,112.5692,112.4601,112.5536,7850.0
2018-05-01 13:00:00,144.48,144.49,144.26,144.31,3081.0,112.5069,112.5146,112.3355,112.3745,3081.0
2018-05-01 13:05:00,144.3,144.3,143.99,144.06,7214.0,112.3667,112.3667,112.1253,112.1798,7214.0
2018-05-01 13:10:00,144.07,144.19,144.0,144.11,4582.0,112.1876,112.281,112.1331,112.2187,4582.0
2018-05-01 13:15:00,144.14,144.23,144.11,144.15,2900.0,112.2421,112.3122,112.2187,112.2499,2900.0
2018-05-01 13:20:00,144.2,144.2,144.07,144.07,1810.0,112.2888,112.2888,112.1876,112.1876,1810.0
2018-05-01 13:25:00,144.06,144.1,144.01,144.03,4875.0,112.1798,112.211,112.1409,112.1564,4875.0
2018-05-01 13:30:00,144.07,144.37,144.06,144.34,6375.0,112.1876,112.4212,112.1798,112.3978,6375.0
2018-05-01 13:35:00,144.35,144.56,144.34,144.43,4035.0,112.4056,112.5692,112.3978,112.4679,4035.0
2018-05-01 13:40:00,144.46,144.65,144.46,144.65,3100.0,112.4913,112.6392,112.4913,112.6392,3100.0
2018-05-01 13:45:00,144.66,145.04,144.65,145.0,8400.0,112.647,112.9429,112.6392,112.9118,8400.0
2018-05-01 13:50:00,144.96,145.08,144.96,145.08,4129.0,112.8806,112.9741,112.8806,112.9741,4129.0
2018-05-01 13:55:00,145.07,145.23,144.94,145.23,61425.0,112.9663,113.0909,112.8651,113.0909,61425.0
2018-05-01 14:00:00,145.18,145.42,145.16,145.21,7530.0,113.052,113.2388,113.0364,113.0753,7530.0
2018-05-01 14:05:00,145.2,145.23,145.05,145.13,7057.0,113.0675,113.0909,112.9507,113.013,7057.0
2018-05-01 14:10:00,145.14,145.24,145.11,145.15,37179.0,113.0208,113.0987,112.9974,113.0286,37179.0
2018-05-01 14:15:00,145.2,145.22,145.11,145.2,12106.0,113.0675,113.0831,112.9974,113.0675,12106.0
2018-05-01 14:20:00,145.2,145.27,145.11,145.21,18722.0,113.0675,113.122,112.9974,113.0753,18722.0
2018-05-01 14:25:00,145.2,145.4,145.19,145.27,14270.0,113.0675,113.2233,113.0597,113.122,14270.0
2018-05-01 14:30:00,145.23,145.25,145.12,145.2,5781.0,113.0909,113.1065,113.0052,113.0675,5781.0
2018-05-01 14:35:00,145.19,145.21,145.1,145.2,47862.0,113.0597,113.0753,112.9897,113.0675,47862.0
2018-05-01 14:40:00,145.2,145.54,145.18,145.54,9670.0,113.0675,113.3323,113.052,113.3323,9670.0
2018-05-01 14:45:00,145.63,145.75,145.61,145.67,8307.0,113.4024,113.4958,113.3868,113.4335,8307.0
2018-05-01 14:50:00,145.56,145.6,145.37,145.38,8452.0,113.3479,113.379,113.1999,113.2077,8452.0
2018-05-01 14:55:00,145.37,145.47,145.27,145.45,18107.0,113.1999,113.2778,113.122,113.2622,18107.0
2018-05-01 15:00:00,145.47,145.56,145.34,145.39,24975.0,113.2778,113.3479,113.1765,113.2155,24975.0
2018-05-01 15:05:00,145.36,145.64,145.35,145.61,85564.0,113.1921,113.4102,113.1843,113.3868,85564.0
2018-05-01 15:10:00,145.6,145.61,145.03,145.1,47078.0,113.379,113.3868,112.9351,112.9897,47078.0
2018-05-01 15:15:00,145.11,145.23,145.07,145.14,20969.0,112.9974,113.0909,112.9663,113.0208,20969.0
2018-05-01 15:20:00,145.16,145.22,145.06,145.11,33239.0,113.0364,113.0831,112.9585,112.9974,33239.0
2018-05-01 15:25:00,145.12,145.2,144.72,144.93,73856.0,113.0052,113.0675,112.6937,112.8573,73856.0
2018-05-01 15:30:00,144.85,145.06,144.74,144.99,21702.0,112.795,112.9585,112.7093,112.904,21702.0
2018-05-01 15:35:00,144.98,144.99,144.76,144.84,17378.0,112.8962,112.904,112.7249,112.7872,17378.0
2018-05-01 15:40:00,144.83,145.41,144.83,145.33,24187.0,112.7794,113.2311,112.7794,113.1688,24187.0
2018-05-01 15:45:00,145.34,145.42,145.2,145.2,28912.0,113.1765,113.2388,113.0675,113.0675,28912.0
2018-05-01 15:50:00,145.23,145.37,145.21,145.3,26583.0,113.0909,113.1999,113.0753,113.1454,26583.0
2018-05-01 15:55:00,145.31,145.44,145.27,145.34,60034.0,113.1532,113.2544,113.122,113.1765,60034.0
2018-05-02 09:30:00,144.73,145.5,144.61,144.96,26752.0,112.7015,113.3011,112.6081,112.8806,26752.0
2018-05-02 09:35:00,144.98,144.98,144.55,144.55,7361.0,112.8962,112.8962,112.5614,112.5614,7361.0
2018-05-02 09:40:00,144.54,144.79,144.54,144.79,4776.0,112.5536,112.7483,112.5536,112.7483,4776.0
2018-05-02 09:45:00,144.77,144.77,144.3,144.35,18371.0,112.7327,112.7327,112.3667,112.4056,18371.0
2018-05-02 09:50:00,144.27,144.28,143.9,143.97,14833.0,112.3433,112.3511,112.0552,112.1097,14833.0
2018-05-02 09:55:00,144.1,144.2,143.77,143.93,31545.0,112.211,112.2888,111.954,112.0786,31545.0
2018-05-02 10:00:00,143.92,144.29,143.81,144.28,13911.0,112.0708,112.3589,111.9851,112.3511,13911.0
2018-05-02 10:05:00,144.28,144.6,144.19,144.32,20645.0,112.3511,112.6003,112.281,112.3823,20645.0
2018-05-02 10:10:00,144.18,144.18,143.82,143.94,12463.0,112.2733,112.2733,111.9929,112.0864,12463.0
2018-05-02 10:15:00,144.04,144.37,143.95,144.05,6852.0,112.1642,112.4212,112.0941,112.172,6852.0
2018-05-02 10:20:00,144.01,144.18,143.83,143.9,11659.0,112.1409,112.2733,112.0007,112.0552,11659.0
2018-05-02 10:25:00,143.86,144.18,143.85,143.96,5200.0,112.0241,112.2733,112.0163,112.1019,5200.0
2018-05-02 10:30:00,143.92,144.2,143.91,144.16,21168.0,112.0708,112.2888,112.063,112.2577,21168.0
2018-05-02 10:35:00,144.19,144.44,144.17,144.34,19119.0,112.281,112.4757,112.2655,112.3978,19119.0
2018-05-02 10:40:00,144.34,144.57,144.28,144.46,28545.0,112.3978,112.5769,112.3511,112.4913,28545.0
2018-05-02 10:45:00,144.44,144.63,144.36,144.4,10963.0,112.4757,112.6237,112.4134,112.4446,10963.0
2018-05-02 10:50:00,144.37,144.39,144.15,144.17,13149.0,112.4212,112.4368,112.2499,112.2655,13149.0
2018-05-02 10:55:00,144.14,144.31,143.9,144.31,13336.0,112.2421,112.3745,112.0552,112.3745,13336.0
2018-05-02 11:00:00,144.31,144.62,144.0,144.53,114767.0,112.3745,112.6159,112.1331,112.5458,114767.0
2018-05-02 11:05:00,144.53,144.68,144.4,144.53,34072.0,112.5458,112.6626,112.4446,112.5458,34072.0
2018-05-02 11:10:00,144.53,145.1,144.52,145.03,18915.0,112.5458,112.9897,112.538,112.9351,18915.0
2018-05-02 11:15:00,145.03,145.07,144.59,145.02,54878.0,112.9351,112.9663,112.5925,112.9274,54878.0
2018-05-02 11:20:00,145.0,145.02,144.62,144.74,24852.0,112.9118,112.9274,112.6159,112.7093,24852.0
2018-05-02 11:25:00,144.73,145.02,144.66,144.87,12982.0,112.7015,112.9274,112.647,112.8106,12982.0
2018-05-02 11:30:00,144.89,144.98,144.72,144.79,30866.0,112.8261,112.8962,112.6937,112.7483,30866.0
2018-05-02 11:35:00,144.81,144.87,144.73,144.82,10438.0,112.7638,112.8106,112.7015,112.7716,10438.0
2018-05-02 11:40:00,144.84,144.97,144.79,144.97,13104.0,112.7872,112.8884,112.7483,112.8884,13104.0
2018-05-02 11:45:00,145.01,145.27,144.88,145.03,12947.0,112.9196,113.122,112.8183,112.9351,12947.0
2018-05-02 11:50:00,145.08,145.36,144.94,145.14,8890.0,112.9741,113.1921,112.8651,113.0208,8890.0
2018-05-02 11:55:00,145.15,145.29,145.07,145.26,3800.0,113.0286,113.1376,112.9663,113.1142,3800.0
2018-05-02 12:00:00,145.24,145.34,145.12,145.34,6628.0,113.0987,113.1765,113.0052,113.1765,6628.0
2018-05-02 12:05:00,145.31,145.32,145.17,145.23,6207.0,113.1532,113.161,113.0442,113.0909,6207.0
2018-05-02 12:10:00,145.21,145.29,145.14,145.25,15371.0,113.0753,113.1376,113.0208,113.1065,15371.0
2018-05-02 12:15:00,145.29,145.45,145.25,145.3,7501.0,113.1376,113.2622,113.1065,113.1454,7501.0
2018-05-02 12:20:00,145.3,145.46,145.3,145.33,8099.0,113.1454,113.27,113.1454,113.1688,8099.0
2018-05-02 12:25:00,145.3,145.36,145.23,145.25,17118.0,113.1454,113.1921,113.0909,113.1065,17118.0
2018-05-02 12:30:00,145.24,145.34,145.12,145.17,11665.0,113.0987,113.1765,113.0052,113.0442,11665.0
2018-05-02 12:35:00,145.14,145.22,145.03,145.07,9504.0,113.0208,113.0831,112.9351,112.9663,9504.0
2018-05-02 12:40:00,145.06,145.27,145.06,145.25,4800.0,112.9585,113.122,112.9585,113.1065,4800.0
2018-05-02 12:45:00,145.29,145.33,145.07,145.19,7892.0,113.1376,113.1688,112.9663,113.0597,7892.0
2018-05-02 12:50:00,145.15,145.25,145.1,145.16,12643.0,113.0286,113.1065,112.9897,113.0364,12643.0
2018-05-02 12:55:00,145.15,145.29,145.12,145.24,4861.0,113.0286,113.1376,113.0052,113.0987,4861.0
2018-05-02 13:00:00,145.27,145.35,145.24,145.29,9600.0,113.122,113.1843,113.0987,113.1376,9600.0
2018-05-02 13:05:00,145.26,145.29,145.2,145.27,7176.0,113.1142,113.1376,113.0675,113.122,7176.0
2018-05-02 13:10:00,145.29,145.47,145.23,145.47,7292.0,113.1376,113.2778,113.0909,113.2778,7292.0
2018-05-02 13:15:00,145.49,145.51,145.26,145.28,8592.0,113.2934,113.3089,113.1142,113.1298,8592.0
2018-05-02 13:20:00,145.33,145.42,145.29,145.36,7197.0,113.1688,113.2388,113.1376,113.1921,7197.0
2018-05-02 13:25:00,145.32,145.4,145.24,145.31,10206.0,113.161,113.2233,113.0987,113.1532,10206.0
2018-05-02 13:30:00,145.32,145.37,145.23,145.31,10490.0,113.161,113.1999,113.0909,113.1532,10490.0
2018-05-02 13:35:00,145.31,145.32,145.19,145.25,14490.0,113.1532,113.161,113.0597,113.1065,14490.0
2018-05-02 13:40:00,145.27,145.34,145.19,145.29,13092.0,113.122,113.1765,113.0597,113.1376,13092.0
2018-05-02 13:45:00,145.34,145.41,145.32,145.35,18356.0,113.1765,113.2311,113.161,113.1843,18356.0
2018-05-02 13:50:00,145.32,145.48,145.24,145.26,8576.0,113.161,113.2856,113.0987,113.1142,8576.0
2018-05-02 13:55:00,145.23,145.35,145.23,145.35,7853.0,113.0909,113.1843,113.0909,113.1843,7853.0
2018-05-02 14:00:00,145.34,145.66,145.24,145.33,29851.0,113.1765,113.4257,113.0987,113.1688,29851.0
2018-05-02 14:05:00,145.35,145.49,145.19,145.36,25090.0,113.1843,113.2934,113.0597,113.1921,25090.0
2018-05-02 14:10:00,145.4,145.45,145.12,145.16,22572.0,113.2233,113.2622,113.0052,113.0364,22572.0
2018-05-02 14:15:00,145.21,145.39,145.05,145.08,18696.0,113.0753,113.2155,112.9507,112.9741,18696.0
2018-05-02 14:20:00,145.1,145.16,144.94,145.03,38399.0,112.9897,113.0364,112.8651,112.9351,38399.0
2018-05-02 14:25:00,145.02,145.36,145.02,145.18,14577.0,112.9274,113.1921,112.9274,113.052,14577.0
2018-05-02 14:30:00,145.16,145.38,145.07,145.19,15300.0,113.0364,113.2077,112.9663,113.0597,15300.0
2018-05-02 14:35:00,145.12,145.2,145.02,145.13,9761.0,113.0052,113.0675,112.9274,113.013,9761.0
2018-05-02 14:40:00,145.11,145.17,145.0,145.03,10811.0,112.9974,113.0442,112.9118,112.9351,10811.0
2018-05-02 14:45:00,145.06,145.15,144.99,145.12,9101.0,112.9585,113.0286,112.904,113.0052,9101.0
2018-05-02 14:50:00,145.12,145.16,144.95,144.96,12808.0,113.0052,113.0364,112.8729,112.8806,12808.0
2018-05-02 14:55:00,144.98,145.18,144.85,144.85,10000.0,112.8962,113.052,112.795,112.795,10000.0
2018-05-02 15:00:00,144.93,144.96,144.76,144.8,16338.0,112.8573,112.8806,112.7249,112.756,16338.0
2018-05-02 15:05:00,144.78,144.94,144.78,144.93,14091.0,112.7405,112.8651,112.7405,112.8573,14091.0
2018-05-02 15:10:00,144.85,144.89,144.68,144.69,21270.0,112.795,112.8261,112.6626,112.6704,21270.0
2018-05-02 15:15:00,144.66,144.66,144.43,144.44,17640.0,112.647,112.647,112.4679,112.4757,17640.0
2018-05-02 15:20:00,144.42,144.47,143.86,143.91,12387.0,112.4601,112.4991,112.0241,112.063,12387.0
2018-05-02 15:25:00,143.94,144.12,143.9,144.05,13516.0,112.0864,112.2265,112.0552,112.172,13516.0
2018-05-02 15:30:00,144.03,144.03,143.76,143.94,22328.0,112.1564,112.1564,111.9462,112.0864,22328.0
2018-05-02 15:35:00,143.93,143.93,143.64,143.85,24964.0,112.0786,112.0786,111.8528,112.0163,24964.0
2018-05-02 15:40:00,143.86,143.99,143.66,143.69,20299.0,112.0241,112.1253,111.8683,111.8917,20299.0
2018-05-02 15:45:00,143.71,143.76,143.52,143.52,25364.0,111.9073,111.9462,111.7593,111.7593,25364.0
2018-05-02 15:50:00,143.51,143.63,143.31,143.35,31085.0,111.7515,111.845,111.5958,111.6269,31085.0
2018-05-02 15:55:00,143.38,143.67,143.38,143.62,75124.0,111.6503,111.8761,111.6503,111.8372,75124.0
2018-05-03 09:30:00,143.37,143.57,142.52,142.66,39472.0,111.6425,111.7982,110.9806,111.0896,39472.0
2018-05-03 09:35:00,142.73,142.91,142.33,142.7,16081.0,111.1441,111.2843,110.8327,111.1208,16081.0
2018-05-03 09:40:00,142.76,142.81,142.46,142.56,16043.0,111.1675,111.2064,110.9339,111.0118,16043.0
2018-05-03 09:45:00,142.63,142.81,142.58,142.68,17989.0,111.0663,111.2064,111.0273,111.1052,17989.0
2018-05-03 09:50:00,142.75,142.9,142.62,142.89,26112.0,111.1597,111.2765,111.0585,111.2687,26112.0
2018-05-03 09:55:00,142.96,143.46,142.96,143.44,16382.0,111.3232,111.7126,111.3232,111.697,16382.0
2018-05-03 10:00:00,143.46,143.46,142.87,143.02,73210.0,111.7126,111.7126,111.2532,111.37,73210.0
2018-05-03 10:05:00,143.0,143.03,142.75,142.89,25419.0,111.3544,111.3777,111.1597,111.2687,25419.0
2018-05-03 10:10:00,142.99,142.99,142.51,142.51,11100.0,111.3466,111.3466,110.9728,110.9728,11100.0
2018-05-03 10:15:00,142.51,142.76,142.26,142.26,16472.0,110.9728,111.1675,110.7781,110.7781,16472.0
2018-05-03 10:20:00,142.37,142.56,142.03,142.26,18869.0,110.8638,111.0118,110.599,110.7781,18869.0
2018-05-03 10:25:00,142.25,142.38,142.03,142.3,35947.0,110.7704,110.8716,110.599,110.8093,35947.0
2018-05-03 10:30:00,142.35,142.37,141.83,141.83,17296.0,110.8482,110.8638,110.4433,110.4433,17296.0
2018-05-03 10:35:00,141.86,141.89,141.51,141.87,14935.0,110.4667,110.49,110.1941,110.4744,14935.0
2018-05-03 10:40:00,141.88,142.27,141.72,142.04,30608.0,110.4822,110.7859,110.3576,110.6068,30608.0
2018-05-03 10:45:00,141.99,142.3,141.94,142.16,19820.0,110.5679,110.8093,110.529,110.7003,19820.0
2018-05-03 10:50:00,142.15,142.15,141.57,141.68,19113.0,110.6925,110.6925,110.2408,110.3265,19113.0
2018-05-03 10:55:00,141.68,141.73,141.41,141.72,20947.0,110.3265,110.3654,110.1162,110.3576,20947.0
2018-05-03 11:00:00,141.75,142.02,141.66,141.66,14705.0,110.381,110.5913,110.3109,110.3109,14705.0
2018-05-03 11:05:00,141.72,142.19,141.69,142.14,14610.0,110.3576,110.7236,110.3343,110.6847,14610.0
2018-05-03 11:10:00,142.08,142.42,142.06,142.25,19210.0,110.638,110.9027,110.6224,110.7704,19210.0
2018-05-03 11:15:00,142.25,142.47,142.11,142.15,43517.0,110.7704,110.9417,110.6613,110.6925,43517.0
2018-05-03 11:20:00,142.15,142.22,141.9,141.99,60187.0,110.6925,110.747,110.4978,110.5679,60187.0
2018-05-03 11:25:00,141.99,142.19,141.87,142.08,17395.0,110.5679,110.7236,110.4744,110.638,17395.0
2018-05-03 11:30:00,142.13,142.27,141.99,142.19,19994.0,110.6769,110.7859,110.5679,110.7236,19994.0
2018-05-03 11:35:00,142.23,142.23,141.87,141.91,31495.0,110.7548,110.7548,110.4744,110.5056,31495.0
2018-05-03 11:40:00,141.92,141.94,141.35,141.63,35154.0,110.5134,110.529,110.0695,110.2876,35154.0
2018-05-03 11:45:00,141.64,142.02,141.4,141.98,25403.0,110.2953,110.5913,110.1085,110.5601,25403.0
2018-05-03 11:50:00,141.93,142.36,141.93,142.31,39381.0,110.5212,110.856,110.5212,110.8171,39381.0
2018-05-03 11:55:00,142.27,142.56,142.2,142.49,21432.0,110.7859,111.0118,110.7314,110.9572,21432.0
2018-05-03 12:00:00,142.46,142.74,142.46,142.64,12883.0,110.9339,111.1519,110.9339,111.074,12883.0
2018-05-03 12:05:00,142.67,142.95,142.67,142.83,17322.0,111.0974,111.3154,111.0974,111.222,17322.0
2018-05-03 12:10:00,142.87,143.18,142.83,143.18,32734.0,111.2532,111.4945,111.222,111.4945,32734.0
2018-05-03 12:15:00,143.13,143.16,142.68,142.83,47550.0,111.4556,111.479,111.1052,111.222,47550.0
2018-05-03 12:20:00,142.82,142.91,142.7,142.7,67725.0,111.2142,111.2843,111.1208,111.1208,67725.0
2018-05-03 12:25:00,142.68,142.75,142.55,142.6,31172.0,111.1052,111.1597,111.004,111.0429,31172.0
2018-05-03 12:30:00,142.59,142.94,142.58,142.91,31201.0,111.0351,111.3077,111.0273,111.2843,31201.0
2018-05-03 12:35:00,142.87,143.48,142.81,143.48,35436.0,111.2532,111.7282,111.2064,111.7282,35436.0
2018-05-03 12:40:00,143.49,143.78,143.44,143.69,44014.0,111.7359,111.9618,111.697,111.8917,44014.0
2018-05-03 12:45:00,143.7,143.89,143.6,143.89,31914.0,111.8995,112.0474,111.8216,112.0474,31914.0
2018-05-03 12:50:00,143.88,144.3,143.82,144.14,40754.0,112.0396,112.3667,111.9929,112.2421,40754.0
2018-05-03 12:55:00,144.15,144.64,144.13,144.53,43543.0,112.2499,112.6315,112.2343,112.5458,43543.0
2018-05-03 13:00:00,144.48,144.54,144.16,144.28,51412.0,112.5069,112.5536,112.2577,112.3511,51412.0
2018-05-03 13:05:00,144.22,144.25,143.94,143.96,32107.0,112.3044,112.3278,112.0864,112.1019,32107.0
2018-05-03 13:10:00,143.95,144.12,143.83,144.09,18569.0,112.0941,112.2265,112.0007,112.2032,18569.0
2018-05-03 13:15:00,144.04,144.58,144.01,144.57,20020.0,112.1642,112.5847,112.1409,112.5769,20020.0
2018-05-03 13:20:00,144.54,144.74,144.4,144.48,44313.0,112.5536,112.7093,112.4446,112.5069,44313.0
2018-05-03 13:25:00,144.5,144.58,144.33,144.53,34945.0,112.5224,112.5847,112.3901,112.5458,34945.0
2018-05-03 13:30:00,144.56,145.11,144.54,145.08,23587.0,112.5692,112.9974,112.5536,112.9741,23587.0
2018-05-03 13:35:00,145.09,145.39,145.09,145.32,44312.0,112.9819,113.2155,112.9819,113.161,44312.0
2018-05-03 13:40:00,145.29,145.35,145.13,145.24,22060.0,113.1376,113.1843,113.013,113.0987,22060.0
2018-05-03 13:45:00,145.24,145.35,145.03,145.2,13114.0,113.0987,113.1843,112.9351,113.0675,13114.0
2018-05-03 13:50:00,145.22,145.64,145.17,145.62,27130.0,113.0831,113.4102,113.0442,113.3946,27130.0
2018-05-03 13:55:00,145.63,145.74,145.51,145.51,17856.0,113.4024,113.488,113.3089,113.3089,17856.0
2018-05-03 14:00:00,145.51,145.51,145.11,145.29,24961.0,113.3089,113.3089,112.9974,113.1376,24961.0
2018-05-03 14:05:00,145.25,145.92,145.24,145.89,37476.0,113.1065,113.6282,113.0987,113.6048,37476.0
2018-05-03 14:10:00,145.9,146.13,145.81,146.04,28125.0,113.6126,113.7917,113.5425,113.7216,28125.0
2018-05-03 14:15:00,146.01,146.17,145.76,145.8,36123.0,113.6983,113.8229,113.5036,113.5347,36123.0
2018-05-03 14:20:00,145.79,145.9,145.59,145.9,38097.0,113.527,113.6126,113.3712,113.6126,38097.0
2018-05-03 14:25:00,145.89,145.9,145.67,145.79,42963.0,113.6048,113.6126,113.4335,113.527,42963.0
2018-05-03 14:30:00,145.83,146.29,145.78,146.29,28672.0,113.5581,113.9163,113.5192,113.9163,28672.0
2018-05-03 14:35:00,146.32,146.5,146.26,146.33,26234.0,113.9397,114.0798,113.893,113.9475,26234.0
2018-05-03 14:40:00,146.38,146.38,145.46,145.49,58200.0,113.9864,113.9864,113.27,113.2934,58200.0
2018-05-03 14:45:00,145.51,145.57,145.11,145.24,25393.0,113.3089,113.3556,112.9974,113.0987,25393.0
2018-05-03 14:50:00,145.25,145.6,145.2,145.44,21219.0,113.1065,113.379,113.0675,113.2544,21219.0
2018-05-03 14:55:00,145.4,145.45,145.06,145.15,13928.0,113.2233,113.2622,112.9585,113.0286,13928.0
2018-05-03 15:00:00,145.15,145.29,145.08,145.08,25576.0,113.0286,113.1376,112.9741,112.9741,25576.0
2018-05-03 15:05:00,145.08,145.3,144.91,145.0,18199.0,112.9741,113.1454,112.8417,112.9118,18199.0
2018-05-03 15:10:00,145.02,145.29,144.96,145.21,23116.0,112.9274,113.1376,112.8806,113.0753,23116.0
2018-05-03 15:15:00,145.26,145.51,145.15,145.27,25533.0,113.1142,113.3089,113.0286,113.122,25533.0
2018-05-03 15:20:00,145.24,145.35,144.99,145.29,29506.0,113.0987,113.1843,112.904,113.1376,29506.0
2018-05-03 15:25:00,145.29,145.37,145.15,145.37,25595.0,113.1376,113.1999,113.0286,113.1999,25595.0
2018-05-03 15:30:00,145.38,145.59,145.2,145.24,32677.0,113.2077,113.3712,113.0675,113.0987,32677.0
2018-05-03 15:35:00,145.31,145.31,145.07,145.12,30531.0,113.1532,113.1532,112.9663,113.0052,30531.0
2018-05-03 15:40:00,145.14,145.18,144.74,144.74,48930.0,113.0208,113.052,112.7093,112.7093,48930.0
2018-05-03 15:45:00,144.77,144.98,144.72,144.86,50942.0,112.7327,112.8962,112.6937,112.8028,50942.0
2018-05-03 15:50:00,144.79,145.02,144.79,144.86,61004.0,112.7483,112.9274,112.7483,112.8028,61004.0
2018-05-03 15:55:00,144.86,145.09,144.63,145.01,115003.0,112.8028,112.9819,112.6237,112.9196,115003.0
2018-05-04 09:30:00,144.39,144.39,143.32,143.49,34623.0,112.4368,112.4368,111.6036,111.7359,34623.0
2018-05-04 09:35:00,143.39,143.54,142.85,143.32,26510.0,111.6581,111.7749,111.2376,111.6036,26510.0
2018-05-04 09:40:00,143.33,143.71,143.01,143.59,11182.0,111.6114,111.9073,111.3622,111.8138,11182.0
2018-05-04 09:45:00,143.56,144.03,143.54,143.85,7888.0,111.7905,112.1564,111.7749,112.0163,7888.0
2018-05-04 09:50:00,143.86,144.14,143.72,143.93,14056.0,112.0241,112.2421,111.915,112.0786,14056.0
2018-05-04 09:55:00,143.93,144.17,143.76,144.15,10248.0,112.0786,112.2655,111.9462,112.2499,10248.0
2018-05-04 10:00:00,144.17,144.46,143.96,144.46,12531.0,112.2655,112.4913,112.1019,112.4913,12531.0
2018-05-04 10:05:00,144.36,144.74,144.27,144.5,10217.0,112.4134,112.7093,112.3433,112.5224,10217.0
2018-05-04 10:10:00,144.49,144.52,144.24,144.51,10583.0,112.5146,112.538,112.32,112.5302,10583.0
2018-05-04 10:15:00,144.48,144.48,144.01,144.02,10237.0,112.5069,112.5069,112.1409,112.1487,10237.0
2018-05-04 10:20:00,144.04,144.52,143.95,144.5,10906.0,112.1642,112.538,112.0941,112.5224,10906.0
2018-05-04 10:25:00,144.57,144.88,144.51,144.71,10489.0,112.5769,112.8183,112.5302,112.686,10489.0
2018-05-04 10:30:00,144.73,144.89,144.6,144.72,16731.0,112.7015,112.8261,112.6003,112.6937,16731.0
2018-05-04 10:35:00,144.76,144.95,144.52,144.95,16966.0,112.7249,112.8729,112.538,112.8729,16966.0
2018-05-04 10:40:00,144.97,145.29,144.92,145.15,16605.0,112.8884,113.1376,112.8495,113.0286,16605.0
2018-05-04 10:45:00,145.11,145.27,144.91,145.01,18351.0,112.9974,113.122,112.8417,112.9196,18351.0
2018-05-04 10:50:00,145.04,145.16,144.93,145.13,7872.0,112.9429,113.0364,112.8573,113.013,7872.0
2018-05-04 10:55:00,145.1,145.51,145.09,145.36,16256.0,112.9897,113.3089,112.9819,113.1921,16256.0
2018-05-04 11:00:00,145.36,145.54,145.2,145.2,6059.0,113.1921,113.3323,113.0675,113.0675,6059.0
2018-05-04 11:05:00,145.19,145.69,145.18,145.68,7836.0,113.0597,113.4491,113.052,113.4413,7836.0
2018-05-04 11:10:00,145.71,145.91,145.65,145.71,7502.0,113.4647,113.6204,113.4179,113.4647,7502.0
2018-05-04 11:15:00,145.7,145.75,145.52,145.56,6174.0,113.4569,113.4958,113.3167,113.3479,6174.0
2018-05-04 11:20:00,145.58,145.82,145.58,145.74,9310.0,113.3634,113.5503,113.3634,113.488,9310.0
2018-05-04 11:25:00,145.77,146.07,145.74,145.92,12035.0,113.5114,113.745,113.488,113.6282,12035.0
2018-05-04 11:30:00,145.93,146.27,145.92,146.26,9537.0,113.636,113.9007,113.6282,113.893,9537.0
2018-05-04 11:35:00,146.17,146.31,145.9,145.9,9166.0,113.8229,113.9319,113.6126,113.6126,9166.0
2018-05-04 11:40:00,145.95,146.17,145.86,146.14,7855.0,113.6516,113.8229,113.5815,113.7995,7855.0
2018-05-04 11:45:00,146.16,146.17,145.76,145.84,7800.0,113.8151,113.8229,113.5036,113.5659,7800.0
2018-05-04 11:50:00,145.85,145.89,145.66,145.76,6785.0,113.5737,113.6048,113.4257,113.5036,6785.0
2018-05-04 11:55:00,145.79,146.07,145.79,146.07,7408.0,113.527,113.745,113.527,113.745,7408.0
2018-05-04 12:00:00,146.08,146.22,146.03,146.14,8204.0,113.7528,113.8618,113.7138,113.7995,8204.0
2018-05-04 12:05:00,146.13,146.23,146.02,146.23,15071.0,113.7917,113.8696,113.7061,113.8696,15071.0
2018-05-04 12:10:00,146.29,146.29,145.88,146.01,8900.0,113.9163,113.9163,113.597,113.6983,8900.0
2018-05-04 12:15:00,146.04,146.04,145.86,145.95,3651.0,113.7216,113.7216,113.5815,113.6516,3651.0
2018-05-04 12:20:00,145.95,146.0,145.8,145.89,14324.0,113.6516,113.6905,113.5347,113.6048,14324.0
2018-05-04 12:25:00,145.89,145.98,145.71,145.93,13587.0,113.6048,113.6749,113.4647,113.636,13587.0
2018-05-04 12:30:00,145.94,146.1,145.94,146.06,15898.0,113.6438,113.7684,113.6438,113.7372,15898.0
2018-05-04 12:35:00,146.04,146.16,145.92,146.07,20948.0,113.7216,113.8151,113.6282,113.745,20948.0
2018-05-04 12:40:00,146.04,146.1,145.88,145.94,31942.0,113.7216,113.7684,113.597,113.6438,31942.0
2018-05-04 12:45:00,145.98,145.99,145.84,145.92,11169.0,113.6749,113.6827,113.5659,113.6282,11169.0
2018-05-04 12:50:00,145.89,146.04,145.87,145.99,29912.0,113.6048,113.7216,113.5893,113.6827,29912.0
2018-05-04 12:55:00,146.0,146.05,145.92,146.0,24970.0,113.6905,113.7294,113.6282,113.6905,24970.0
2018-05-04 13:00:00,146.05,146.07,145.94,146.0,35382.0,113.7294,113.745,113.6438,113.6905,35382.0
2018-05-04 13:05:00,145.99,146.08,145.82,145.86,39426.0,113.6827,113.7528,113.5503,113.5815,39426.0
2018-05-04 13:10:00,145.88,146.01,145.83,145.92,13859.0,113.597,113.6983,113.5581,113.6282,13859.0
2018-05-04 13:15:00,145.88,146.0,145.88,145.95,16634.0,113.597,113.6905,113.597,113.6516,16634.0
2018-05-04 13:20:00,145.92,145.99,145.82,145.9,16392.0,113.6282,113.6827,113.5503,113.6126,16392.0
2018-05-04 13:25:00,145.92,145.95,145.78,145.85,6108.0,113.6282,113.6516,113.5192,113.5737,6108.0
2018-05-04 13:30:00,145.84,146.09,145.8,146.06,9895.0,113.5659,113.7606,113.5347,113.7372,9895.0
2018-05-04 13:35:00,146.1,146.13,145.91,146.06,6701.0,113.7684,113.7917,113.6204,113.7372,6701.0
2018-05-04 13:40:00,146.05,146.26,146.05,146.26,3873.0,113.7294,113.893,113.7294,113.893,3873.0
2018-05-04 13:45:00,146.32,146.43,146.29,146.38,8347.0,113.9397,114.0253,113.9163,113.9864,8347.0
2018-05-04 13:50:00,146.42,146.5,146.36,146.39,9875.0,114.0175,114.0798,113.9708,113.9942,9875.0
2018-05-04 13:55:00,146.4,146.61,146.4,146.61,10862.0,114.002,114.1655,114.002,114.1655,10862.0
2018-05-04 14:00:00,146.65,146.76,146.53,146.67,9752.0,114.1966,114.2823,114.1032,114.2122,9752.0
2018-05-04 14:05:00,146.67,146.84,146.6,146.64,9794.0,114.2122,114.3446,114.1577,114.1889,9794.0
2018-05-04 14:10:00,146.59,146.77,146.56,146.77,8373.0,114.1499,114.2901,114.1266,114.2901,8373.0
2018-05-04 14:15:00,146.8,146.84,146.52,146.52,8981.0,114.3134,114.3446,114.0954,114.0954,8981.0
2018-05-04 14:20:00,146.56,146.76,146.56,146.71,13406.0,114.1266,114.2823,114.1266,114.2434,13406.0
2018-05-04 14:25:00,146.72,146.89,146.61,146.81,19419.0,114.2512,114.3835,114.1655,114.3212,19419.0
2018-05-04 14:30:00,146.81,146.83,146.59,146.6,9718.0,114.3212,114.3368,114.1499,114.1577,9718.0
2018-05-04 14:35:00,146.53,146.59,146.39,146.45,7913.0,114.1032,114.1499,113.9942,114.0409,7913.0
2018-05-04 14:40:00,146.47,146.61,146.47,146.57,8695.0,114.0565,114.1655,114.0565,114.1343,8695.0
2018-05-04 14:45:00,146.56,146.57,146.34,146.37,10697.0,114.1266,114.1343,113.9552,113.9786,10697.0
2018-05-04 14:50:00,146.37,146.52,146.31,146.36,11504.0,113.9786,114.0954,113.9319,113.9708,11504.0
2018-05-04 14:55:00,146.39,146.43,146.09,146.1,7417.0,113.9942,114.0253,113.7606,113.7684,7417.0
2018-05-04 15:00:00,146.08,146.37,146.05,146.36,11918.0,113.7528,113.9786,113.7294,113.9708,11918.0
2018-05-04 15:05:00,146.36,146.38,146.15,146.2,10971.0,113.9708,113.9864,113.8073,113.8462,10971.0
2018-05-04 15:10:00,146.19,146.22,145.99,146.1,9220.0,113.8384,113.8618,113.6827,113.7684,9220.0
2018-05-04 15:15:00,146.12,146.17,146.0,146.16,10243.0,113.7839,113.8229,113.6905,113.8151,10243.0
2018-05-04 15:20:00,146.1,146.21,145.96,146.14,13278.0,113.7684,113.854,113.6593,113.7995,13278.0
2018-05-04 15:25:00,146.14,146.3,146.11,146.3,9140.0,113.7995,113.9241,113.7761,113.9241,9140.0
2018-05-04 15:30:00,146.28,146.34,146.12,146.21,14118.0,113.9085,113.9552,113.7839,113.854,14118.0
2018-05-04 15:35:00,146.2,146.24,145.93,145.94,16085.0,113.8462,113.8774,113.636,113.6438,16085.0
2018-05-04 15:40:00,145.94,145.96,145.8,145.93,36069.0,113.6438,113.6593,113.5347,113.636,36069.0
2018-05-04 15:45:00,145.95,145.95,145.77,145.77,40839.0,113.6516,113.6516,113.5114,113.5114,40839.0
2018-05-04 15:50:00,145.81,145.81,145.46,145.51,42736.0,113.5425,113.5425,113.27,113.3089,42736.0
2018-05-04 15:55:00,145.53,145.68,145.37,145.64,99405.0,113.3245,113.4413,113.1999,113.4102,99405.0
2018-05-07 09:30:00,145.75,145.88,145.33,145.45,42472.0,113.4958,113.597,113.1688,113.2622,42472.0
2018-05-07 09:35:00,145.37,145.37,144.87,145.37,23101.0,113.1999,113.1999,112.8106,113.1999,23101.0
2018-05-07 09:40:00,145.37,145.53,145.06,145.31,13331.0,113.1999,113.3245,112.9585,113.1532,13331.0
2018-05-07 09:45:00,145.29,145.3,144.82,144.96,13655.0,113.1376,113.1454,112.7716,112.8806,13655.0
2018-05-07 09:50:00,144.86,145.02,144.6,145.02,9344.0,112.8028,112.9274,112.6003,112.9274,9344.0
2018-05-07 09:55:00,145.01,145.26,144.98,145.11,10094.0,112.9196,113.1142,112.8962,112.9974,10094.0
2018-05-07 10:00:00,145.13,145.3,145.1,145.18,11674.0,113.013,113.1454,112.9897,113.052,11674.0
2018-05-07 10:05:00,145.11,145.13,144.88,144.88,19419.0,112.9974,113.013,112.8183,112.8183,19419.0
2018-05-07 10:10:00,144.83,144.85,144.44,144.5,13564.0,112.7794,112.795,112.4757,112.5224,13564.0
2018-05-07 10:15:00,144.54,144.54,144.24,144.33,15178.0,112.5536,112.5536,112.32,112.3901,15178.0
2018-05-07 10:20:00,144.42,144.91,144.35,144.72,7258.0,112.4601,112.8417,112.4056,112.6937,7258.0
2018-05-07 10:25:00,144.77,144.78,144.42,144.53,11892.0,112.7327,112.7405,112.4601,112.5458,11892.0
2018-05-07 10:30:00,144.61,144.77,144.6,144.64,15797.0,112.6081,112.7327,112.6003,112.6315,15797.0
2018-05-07 10:35:00,144.7,144.76,144.38,144.49,15035.0,112.6782,112.7249,112.429,112.5146,15035.0
2018-05-07 10:40:00,144.49,144.82,144.21,144.82,21164.0,112.5146,112.7716,112.2966,112.7716,21164.0
2018-05-07 10:45:00,144.81,145.02,144.76,145.02,13790.0,112.7638,112.9274,112.7249,112.9274,13790.0
2018-05-07 10:50:00,145.02,145.29,144.97,145.29,9683.0,112.9274,113.1376,112.8884,113.1376,9683.0
2018-05-07 10:55:00,145.28,145.45,145.12,145.41,16063.0,113.1298,113.2622,113.0052,113.2311,16063.0
2018-05-07 11:00:00,145.45,145.56,145.15,145.15,23200.0,113.2622,113.3479,113.0286,113.0286,23200.0
2018-05-07 11:05:00,145.21,145.43,144.97,145.43,7869.0,113.0753,113.2466,112.8884,113.2466,7869.0
2018-05-07 11:10:00,145.46,145.52,145.26,145.44,9000.0,113.27,113.3167,113.1142,113.2544,9000.0
2018-05-07 11:15:00,145.58,145.64,145.41,145.59,11601.0,113.3634,113.4102,113.2311,113.3712,11601.0
2018-05-07 11:20:00,145.73,145.73,145.38,145.5,10477.0,113.4802,113.4802,113.2077,113.3011,10477.0
2018-05-07 11:25:00,145.54,145.54,145.23,145.27,17077.0,113.3323,113.3323,113.0909,113.122,17077.0
2018-05-07 11:30:00,145.27,145.39,145.03,145.13,10012.0,113.122,113.2155,112.9351,113.013,10012.0
2018-05-07 11:35:00,145.04,145.07,144.92,145.03,16510.0,112.9429,112.9663,112.8495,112.9351,16510.0
2018-05-07 11:40:00,145.03,145.06,144.85,144.9,22224.0,112.9351,112.9585,112.795,112.8339,22224.0
2018-05-07 11:45:00,144.91,145.12,144.91,144.99,20629.0,112.8417,113.0052,112.8417,112.904,20629.0
2018-05-07 11:50:00,145.02,145.1,144.84,145.06,16106.0,112.9274,112.9897,112.7872,112.9585,16106.0
2018-05-07 11:55:00,145.04,145.21,145.0,145.17,8527.0,112.9429,113.0753,112.9118,113.0442,8527.0
2018-05-07 12:00:00,145.17,145.46,145.17,145.46,5545.0,113.0442,113.27,113.0442,113.27,5545.0
2018-05-07 12:05:00,145.45,145.6,145.3,145.6,7277.0,113.2622,113.379,113.1454,113.379,7277.0
2018-05-07 12:10:00,145.57,145.6,145.46,145.58,8970.0,113.3556,113.379,113.27,113.3634,8970.0
2018-05-07 12:15:00,145.58,145.6,145.43,145.58,11553.0,113.3634,113.379,113.2466,113.3634,11553.0
2018-05-07 12:20:00,145.61,145.7,145.42,145.63,15981.0,113.3868,113.4569,113.2388,113.4024,15981.0
2018-05-07 12:25:00,145.61,145.83,145.61,145.69,8803.0,113.3868,113.5581,113.3868,113.4491,8803.0
2018-05-07 12:30:00,145.68,145.71,145.48,145.54,12400.0,113.4413,113.4647,113.2856,113.3323,12400.0
2018-05-07 12:35:00,145.54,145.61,145.48,145.59,11037.0,113.3323,113.3868,113.2856,113.3712,11037.0
2018-05-07 12:40:00,145.58,145.62,145.46,145.46,14094.0,113.3634,113.3946,113.27,113.27,14094.0
2018-05-07 12:45:00,145.49,145.6,145.33,145.42,18808.0,113.2934,113.379,113.1688,113.2388,18808.0
2018-05-07 12:50:00,145.44,145.52,145.41,145.46,4931.0,113.2544,113.3167,113.2311,113.27,4931.0
2018-05-07 12:55:00,145.47,145.57,145.38,145.53,11484.0,113.2778,113.3556,113.2077,113.3245,11484.0
2018-05-07 13:00:00,145.5,145.59,145.43,145.57,8790.0,113.3011,113.3712,113.2466,113.3556,8790.0
2018-05-07 13:05:00,145.53,145.55,145.3,145.39,8734.0,113.3245,113.3401,113.1454,113.2155,8734.0
2018-05-07 13:10:00,145.4,145.61,145.4,145.58,8995.0,113.2233,113.3868,113.2233,113.3634,8995.0
2018-05-07 13:15:00,145.55,145.73,145.5,145.57,17783.0,113.3401,113.4802,113.3011,113.3556,17783.0
2018-05-07 13:20:00,145.57,145.61,145.51,145.61,20564.0,113.3556,113.3868,113.3089,113.3868,20564.0
2018-05-07 13:25:00,145.55,145.77,145.53,145.76,6703.0,113.3401,113.5114,113.3245,113.5036,6703.0
2018-05-07 13:30:00,145.71,145.77,145.53,145.77,21171.0,113.4647,113.5114,113.3245,113.5114,21171.0
2018-05-07 13:35:00,145.77,145.85,145.71,145.75,8690.0,113.5114,113.5737,113.4647,113.4958,8690.0
2018-05-07 13:40:00,145.74,145.98,145.74,145.9,8555.0,113.488,113.6749,113.488,113.6126,8555.0
2018-05-07 13:45:00,145.85,146.0,145.83,145.85,24403.0,113.5737,113.6905,113.5581,113.5737,24403.0
2018-05-07 13:50:00,145.87,146.12,145.85,146.01,11969.0,113.5893,113.7839,113.5737,113.6983,11969.0
2018-05-07 13:55:00,146.0,146.06,145.93,145.99,8362.0,113.6905,113.7372,113.636,113.6827,8362.0
2018-05-07 14:00:00,146.0,146.09,145.95,146.06,9500.0,113.6905,113.7606,113.6516,113.7372,9500.0
2018-05-07 14:05:00,146.03,146.19,146.01,146.19,5048.0,113.7138,113.8384,113.6983,113.8384,5048.0
2018-05-07 14:10:00,146.2,146.37,146.19,146.27,13632.0,113.8462,113.9786,113.8384,113.9007,13632.0
2018-05-07 14:15:00,146.26,146.51,146.26,146.5,9526.0,113.893,114.0876,113.893,114.0798,9526.0
2018-05-07 14:20:00,146.48,146.6,146.46,146.51,24963.0,114.0643,114.1577,114.0487,114.0876,24963.0
2018-05-07 14:25:00,146.52,146.56,146.37,146.55,12900.0,114.0954,114.1266,113.9786,114.1188,12900.0
2018-05-07 14:30:00,146.54,146.58,146.44,146.53,8815.0,114.111,114.1421,114.0331,114.1032,8815.0
2018-05-07 14:35:00,146.52,146.57,146.37,146.37,10504.0,114.0954,114.1343,113.9786,113.9786,10504.0
2018-05-07 14:40:00,146.39,146.48,146.21,146.27,11395.0,113.9942,114.0643,113.854,113.9007,11395.0
2018-05-07 14:45:00,146.27,146.35,146.15,146.3,10253.0,113.9007,113.963,113.8073,113.9241,10253.0
2018-05-07 14:50:00,146.27,146.29,145.93,146.09,11392.0,113.9007,113.9163,113.636,113.7606,11392.0
2018-05-07 14:55:00,146.06,146.15,145.9,146.02,11246.0,113.7372,113.8073,113.6126,113.7061,11246.0
2018-05-07 15:00:00,145.97,146.05,145.9,146.05,11070.0,113.6671,113.7294,113.6126,113.7294,11070.0
2018-05-07 15:05:00,146.03,146.28,146.03,146.16,4500.0,113.7138,113.9085,113.7138,113.8151,4500.0
2018-05-07 15:10:00,146.17,146.23,145.81,145.82,34500.0,113.8229,113.8696,113.5425,113.5503,34500.0
2018-05-07 15:15:00,145.84,145.98,145.72,145.91,16816.0,113.5659,113.6749,113.4725,113.6204,16816.0
2018-05-07 15:20:00,145.92,145.98,145.69,145.85,12625.0,113.6282,113.6749,113.4491,113.5737,12625.0
2018-05-07 15:25:00,145.81,145.88,145.64,145.84,11101.0,113.5425,113.597,113.4102,113.5659,11101.0
2018-05-07 15:30:00,145.84,145.94,145.7,145.88,17995.0,113.5659,113.6438,113.4569,113.597,17995.0
2018-05-07 15:35:00,145.9,145.92,145.74,145.78,13787.0,113.6126,113.6282,113.488,113.5192,13787.0
2018-05-07 15:40:00,145.76,145.79,145.63,145.69,20798.0,113.5036,113.527,113.4024,113.4491,20798.0
2018-05-07 15:45:00,145.69,145.85,145.55,145.76,34273.0,113.4491,113.5737,113.3401,113.5036,34273.0
2018-05-07 15:50:00,145.78,145.79,145.56,145.69,58480.0,113.5192,113.527,113.3479,113.4491,58480.0
2018-05-07 15:55:00,145.69,145.91,145.67,145.87,94798.0,113.4491,113.6204,113.4335,113.5893,94798.0
2018-05-08 09:30:00,145.98,145.98,145.58,145.95,23199.0,113.6749,113.6749,113.3634,113.6516,23199.0
2018-05-08 09:35:00,145.95,146.14,145.74,146.1,14678.0,113.6516,113.7995,113.488,113.7684,14678.0
2018-05-08 09:40:00,146.15,146.34,145.93,145.95,21898.0,113.8073,113.9552,113.636,113.6516,21898.0
2018-05-08 09:45:00,146.06,146.5,145.92,146.37,37420.0,113.7372,114.0798,113.6282,113.9786,37420.0
2018-05-08 09:50:00,146.35,146.65,146.27,146.59,20847.0,113.963,114.1966,113.9007,114.1499,20847.0
2018-05-08 09:55:00,146.63,146.75,146.31,146.66,13508.0,114.1811,114.2745,113.9319,114.2044,13508.0
2018-05-08 10:00:00,146.72,146.89,146.47,146.8,13207.0,114.2512,114.3835,114.0565,114.3134,13207.0
2018-05-08 10:05:00,146.82,147.35,146.78,147.2,23797.0,114.329,114.7417,114.2979,114.6249,23797.0
2018-05-08 10:10:00,147.17,147.44,147.16,147.24,15028.0,114.6016,114.8118,114.5938,114.6561,15028.0
2018-05-08 10:15:00,147.21,147.37,147.15,147.16,13382.0,114.6327,114.7573,114.586,114.5938,13382.0
2018-05-08 10:20:00,147.14,147.2,147.07,147.08,7532.0,114.5782,114.6249,114.5237,114.5315,7532.0
2018-05-08 10:25:00,147.09,147.15,146.87,147.03,10086.0,114.5393,114.586,114.368,114.4926,10086.0
2018-05-08 10:30:00,147.03,147.18,147.02,147.11,8850.0,114.4926,114.6094,114.4848,114.5548,8850.0
2018-05-08 10:35:00,147.11,147.47,147.11,147.41,9748.0,114.5548,114.8352,114.5548,114.7885,9748.0
2018-05-08 10:40:00,147.4,147.44,147.3,147.3,9900.0,114.7807,114.8118,114.7028,114.7028,9900.0
2018-05-08 10:45:00,147.38,147.59,147.31,147.55,20046.0,114.7651,114.9286,114.7106,114.8975,20046.0
2018-05-08 10:50:00,147.56,147.88,147.55,147.88,85893.0,114.9053,115.1544,114.8975,115.1544,85893.0
2018-05-08 10:55:00,147.88,148.17,147.81,147.81,43597.0,115.1544,115.3803,115.0999,115.0999,43597.0
2018-05-08 11:00:00,147.77,148.17,147.71,148.17,19317.0,115.0688,115.3803,115.0221,115.3803,19317.0
2018-05-08 11:05:00,148.13,148.19,147.94,147.95,16907.0,115.3491,115.3958,115.2012,115.209,16907.0
2018-05-08 11:10:00,148.0,148.33,147.9,148.33,10319.0,115.2479,115.5049,115.17,115.5049,10319.0
2018-05-08 11:15:00,148.33,148.55,148.15,148.15,14876.0,115.5049,115.6762,115.3647,115.3647,14876.0
2018-05-08 11:20:00,148.16,148.41,147.97,148.02,9500.0,115.3725,115.5672,115.2245,115.2635,9500.0
2018-05-08 11:25:00,148.04,148.08,147.74,147.93,29545.0,115.279,115.3102,115.0454,115.1934,29545.0
2018-05-08 11:30:00,147.92,147.93,147.59,147.73,13100.0,115.1856,115.1934,114.9286,115.0376,13100.0
2018-05-08 11:35:00,147.75,147.88,147.45,147.54,34824.0,115.0532,115.1544,114.8196,114.8897,34824.0
2018-05-08 11:40:00,147.49,147.74,147.42,147.55,19756.0,114.8508,115.0454,114.7962,114.8975,19756.0
2018-05-08 11:45:00,147.58,147.72,147.44,147.56,30284.0,114.9208,115.0299,114.8118,114.9053,30284.0
2018-05-08 11:50:00,147.58,147.68,147.3,147.51,68933.0,114.9208,114.9987,114.7028,114.8663,68933.0
2018-05-08 11:55:00,147.48,147.55,147.27,147.27,22826.0,114.843,114.8975,114.6794,114.6794,22826.0
2018-05-08 12:00:00,147.27,147.48,147.27,147.33,24936.0,114.6794,114.843,114.6794,114.7262,24936.0
2018-05-08 12:05:00,147.29,147.38,147.11,147.38,19885.0,114.695,114.7651,114.5548,114.7651,19885.0
2018-05-08 12:10:00,147.37,147.59,147.3,147.59,7195.0,114.7573,114.9286,114.7028,114.9286,7195.0
2018-05-08 12:15:00,147.51,147.67,147.42,147.54,13642.0,114.8663,114.9909,114.7962,114.8897,13642.0
2018-05-08 12:20:00,147.59,147.67,147.43,147.67,14237.0,114.9286,114.9909,114.804,114.9909,14237.0
2018-05-08 12:25:00,147.71,147.81,147.65,147.65,6249.0,115.0221,115.0999,114.9753,114.9753,6249.0
2018-05-08 12:30:00,147.62,147.78,147.54,147.69,6525.0,114.952,115.0766,114.8897,115.0065,6525.0
2018-05-08 12:35:00,147.68,147.77,147.48,147.48,13652.0,114.9987,115.0688,114.843,114.843,13652.0
2018-05-08 12:40:00,147.48,147.6,147.43,147.58,32933.0,114.843,114.9364,114.804,114.9208,32933.0
2018-05-08 12:45:00,147.52,147.87,147.47,147.76,18857.0,114.8741,115.1467,114.8352,115.061,18857.0
2018-05-08 12:50:00,147.77,147.79,147.49,147.5,15764.0,115.0688,115.0844,114.8508,114.8585,15764.0
2018-05-08 12:55:00,147.48,147.55,147.24,147.55,25298.0,114.843,114.8975,114.6561,114.8975,25298.0
2018-05-08 13:00:00,147.51,147.69,147.45,147.63,7361.0,114.8663,115.0065,114.8196,114.9598,7361.0
2018-05-08 13:05:00,147.66,147.77,147.62,147.77,2485.0,114.9831,115.0688,114.952,115.0688,2485.0
2018-05-08 13:10:00,147.69,147.78,147.65,147.72,4503.0,115.0065,115.0766,114.9753,115.0299,4503.0
2018-05-08 13:15:00,147.71,147.8,147.65,147.73,10290.0,115.0221,115.0922,114.9753,115.0376,10290.0
2018-05-08 13:20:00,147.76,147.87,147.74,147.79,10090.0,115.061,115.1467,115.0454,115.0844,10090.0
2018-05-08 13:25:00,147.78,148.04,147.78,147.97,13996.0,115.0766,115.279,115.0766,115.2245,13996.0
2018-05-08 13:30:00,148.0,148.02,147.91,147.98,3272.0,115.2479,115.2635,115.1778,115.2323,3272.0
2018-05-08 13:35:00,147.97,148.05,147.78,147.82,6531.0,115.2245,115.2868,115.0766,115.1077,6531.0
2018-05-08 13:40:00,147.8,147.81,147.51,147.54,11144.0,115.0922,115.0999,114.8663,114.8897,11144.0
2018-05-08 13:45:00,147.61,147.78,147.57,147.75,4965.0,114.9442,115.0766,114.9131,115.0532,4965.0
2018-05-08 13:50:00,147.74,147.82,147.68,147.8,6568.0,115.0454,115.1077,114.9987,115.0922,6568.0
2018-05-08 13:55:00,147.77,147.82,147.55,147.6,11991.0,115.0688,115.1077,114.8975,114.9364,11991.0
2018-05-08 14:00:00,147.66,147.83,147.61,147.74,13511.0,114.9831,115.1155,114.9442,115.0454,13511.0
2018-05-08 14:05:00,147.73,147.76,147.63,147.69,8122.0,115.0376,115.061,114.9598,115.0065,8122.0
2018-05-08 14:10:00,147.66,147.69,147.38,147.41,20034.0,114.9831,115.0065,114.7651,114.7885,20034.0
2018-05-08 14:15:00,147.41,147.52,147.26,147.45,24866.0,114.7885,114.8741,114.6717,114.8196,24866.0
2018-05-08 14:20:00,147.45,147.85,147.34,147.8,11712.0,114.8196,115.1311,114.7339,115.0922,11712.0
2018-05-08 14:25:00,147.83,148.03,147.52,147.65,19591.0,115.1155,115.2713,114.8741,114.9753,19591.0
2018-05-08 14:30:00,147.65,147.68,147.4,147.6,12316.0,114.9753,114.9987,114.7807,114.9364,12316.0
2018-05-08 14:35:00,147.59,147.71,147.42,147.44,10544.0,114.9286,115.0221,114.7962,114.8118,10544.0
2018-05-08 14:40:00,147.35,147.35,147.04,147.15,13104.0,114.7417,114.7417,114.5003,114.586,13104.0
2018-05-08 14:45:00,147.19,147.44,147.16,147.4,18530.0,114.6171,114.8118,114.5938,114.7807,18530.0
2018-05-08 14:50:00,147.42,147.61,147.31,147.43,12971.0,114.7962,114.9442,114.7106,114.804,12971.0
2018-05-08 14:55:00,147.38,147.43,147.28,147.31,9766.0,114.7651,114.804,114.6872,114.7106,9766.0
2018-05-08 15:00:00,147.25,147.42,147.08,147.41,10195.0,114.6639,114.7962,114.5315,114.7885,10195.0
2018-05-08 15:05:00,147.48,147.6,147.44,147.56,6697.0,114.843,114.9364,114.8118,114.9053,6697.0
2018-05-08 15:10:00,147.52,147.74,147.42,147.68,7053.0,114.8741,115.0454,114.7962,114.9987,7053.0
2018-05-08 15:15:00,147.67,147.67,147.49,147.64,10379.0,114.9909,114.9909,114.8508,114.9676,10379.0
2018-05-08 15:20:00,147.61,147.7,147.53,147.56,9543.0,114.9442,115.0143,114.8819,114.9053,9543.0
2018-05-08 15:25:00,147.54,147.6,147.4,147.55,7093.0,114.8897,114.9364,114.7807,114.8975,7093.0
2018-05-08 15:30:00,147.53,147.68,147.47,147.61,7602.0,114.8819,114.9987,114.8352,114.9442,7602.0
2018-05-08 15:35:00,147.59,147.65,147.54,147.57,11832.0,114.9286,114.9753,114.8897,114.9131,11832.0
2018-05-08 15:40:00,147.56,147.65,147.48,147.48,9886.0,114.9053,114.9753,114.843,114.843,9886.0
2018-05-08 15:45:00,147.44,147.44,147.26,147.27,19852.0,114.8118,114.8118,114.6717,114.6794,19852.0
2018-05-08 15:50:00,147.3,147.5,147.3,147.37,22600.0,114.7028,114.8585,114.7028,114.7573,22600.0
2018-05-08 15:55:00,147.35,147.56,147.35,147.54,55370.0,114.7417,114.9053,114.7417,114.8897,55370.0
2018-05-09 09:30:00,148.19,148.55,147.87,148.46,28851.0,115.3958,115.6762,115.1467,115.6061,28851.0
2018-05-09 09:35:00,148.39,148.4,147.58,147.7,12113.0,115.5516,115.5594,114.9208,115.0143,12113.0
2018-05-09 09:40:00,147.66,147.88,147.62,147.72,12510.0,114.9831,115.1544,114.952,115.0299,12510.0
2018-05-09 09:45:00,147.72,147.73,147.52,147.68,15057.0,115.0299,115.0376,114.8741,114.9987,15057.0
2018-05-09 09:50:00,147.66,148.27,147.65,148.27,9177.0,114.9831,115.4581,114.9753,115.4581,9177.0
2018-05-09 09:55:00,148.29,148.36,148.0,148.03,15809.0,115.4737,115.5282,115.2479,115.2713,15809.0
2018-05-09 10:00:00,148.05,148.14,147.92,148.13,9032.0,115.2868,115.3569,115.1856,115.3491,9032.0
2018-05-09 10:05:00,148.13,148.33,148.04,148.27,6618.0,115.3491,115.5049,115.279,115.4581,6618.0
2018-05-09 10:10:00,148.17,148.3,148.01,148.27,4571.0,115.3803,115.4815,115.2557,115.4581,4571.0
2018-05-09 10:15:00,148.28,148.63,148.28,148.51,8328.0,115.4659,115.7385,115.4659,115.645,8328.0
2018-05-09 10:20:00,148.47,149.02,148.47,148.87,26413.0,115.6139,116.0422,115.6139,115.9254,26413.0
2018-05-09 10:25:00,148.86,148.9,148.55,148.59,41721.0,115.9176,115.9487,115.6762,115.7073,41721.0
2018-05-09 10:30:00,148.59,148.67,148.23,148.28,10139.0,115.7073,115.7696,115.427,115.4659,10139.0
2018-05-09 10:35:00,148.34,148.52,148.32,148.44,12723.0,115.5127,115.6528,115.4971,115.5905,12723.0
2018-05-09 10:40:00,148.43,148.61,148.38,148.38,5863.0,115.5827,115.7229,115.5438,115.5438,5863.0
2018-05-09 10:45:00,148.46,148.46,148.25,148.4,4750.0,115.6061,115.6061,115.4426,115.5594,4750.0
2018-05-09 10:50:00,148.4,148.44,148.2,148.2,7604.0,115.5594,115.5905,115.4036,115.4036,7604.0
2018-05-09 10:55:00,148.13,148.18,147.94,148.0,15700.0,115.3491,115.3881,115.2012,115.2479,15700.0
2018-05-09 11:00:00,148.0,148.11,147.84,147.84,6104.0,115.2479,115.3335,115.1233,115.1233,6104.0
2018-05-09 11:05:00,147.84,148.06,147.83,148.06,7270.0,115.1233,115.2946,115.1155,115.2946,7270.0
2018-05-09 11:10:00,148.09,148.26,148.02,148.21,7319.0,115.318,115.4504,115.2635,115.4114,7319.0
2018-05-09 11:15:00,148.24,148.41,148.17,148.41,4691.0,115.4348,115.5672,115.3803,115.5672,4691.0
2018-05-09 11:20:00,148.45,148.64,148.41,148.55,8097.0,115.5983,115.7463,115.5672,115.6762,8097.0
2018-05-09 11:25:00,148.5,148.7,148.42,148.65,6833.0,115.6372,115.793,115.5749,115.754,6833.0
2018-05-09 11:30:00,148.62,149.0,148.6,148.95,16013.0,115.7307,116.0266,115.7151,115.9877,16013.0
2018-05-09 11:35:00,148.98,149.13,148.94,149.03,4522.0,116.011,116.1278,115.9799,116.05,4522.0
2018-05-09 11:40:00,149.06,149.15,148.97,149.15,3263.0,116.0733,116.1434,116.0032,116.1434,3263.0
2018-05-09 11:45:00,149.09,149.09,148.71,148.96,5420.0,116.0967,116.0967,115.8008,115.9954,5420.0
2018-05-09 11:50:00,148.86,148.92,148.77,148.86,8204.0,115.9176,115.9643,115.8475,115.9176,8204.0
2018-05-09 11:55:00,148.86,149.06,148.85,148.92,6173.0,115.9176,116.0733,115.9098,115.9643,6173.0
2018-05-09 12:00:00,148.91,149.04,148.8,148.99,6480.0,115.9565,116.0577,115.8709,116.0188,6480.0
2018-05-09 12:05:00,148.98,149.08,148.94,149.06,11536.0,116.011,116.0889,115.9799,116.0733,11536.0
2018-05-09 12:10:00,149.02,149.05,148.92,148.96,13814.0,116.0422,116.0655,115.9643,115.9954,13814.0
2018-05-09 12:15:00,148.99,149.28,148.99,149.28,6544.0,116.0188,116.2446,116.0188,116.2446,6544.0
2018-05-09 12:20:00,149.27,149.54,149.26,149.45,6601.0,116.2368,116.4471,116.2291,116.377,6601.0
2018-05-09 12:25:00,149.42,149.7,149.41,149.56,7853.0,116.3536,116.5717,116.3459,116.4627,7853.0
2018-05-09 12:30:00,149.56,149.7,149.51,149.69,5352.0,116.4627,116.5717,116.4237,116.5639,5352.0
2018-05-09 12:35:00,149.67,149.73,149.47,149.63,5725.0,116.5483,116.595,116.3926,116.5172,5725.0
2018-05-09 12:40:00,149.69,149.9,149.65,149.78,7981.0,116.5639,116.7274,116.5328,116.634,7981.0
2018-05-09 12:45:00,149.86,150.1,149.86,150.1,14992.0,116.6963,116.8832,116.6963,116.8832,14992.0
2018-05-09 12:50:00,150.09,150.1,149.78,149.94,13745.0,116.8754,116.8832,116.634,116.7586,13745.0
2018-05-09 12:55:00,149.97,150.05,149.83,149.95,12979.0,116.7819,116.8442,116.6729,116.7664,12979.0
2018-05-09 13:00:00,149.96,150.25,149.94,150.14,10861.0,116.7741,117.0,116.7586,116.9143,10861.0
2018-05-09 13:05:00,150.13,150.34,150.05,150.29,19107.0,116.9065,117.0701,116.8442,117.0311,19107.0
2018-05-09 13:10:00,150.27,150.31,150.14,150.31,10444.0,117.0155,117.0467,116.9143,117.0467,10444.0
2018-05-09 13:15:00,150.31,150.5,150.28,150.4,29487.0,117.0467,117.1946,117.0233,117.1168,29487.0
2018-05-09 13:20:00,150.4,150.63,150.39,150.56,23443.0,117.1168,117.2959,117.109,117.2414,23443.0
2018-05-09 13:25:00,150.55,150.73,150.5,150.62,7116.0,117.2336,117.3737,117.1946,117.2881,7116.0
2018-05-09 13:30:00,150.62,150.9,150.62,150.9,6735.0,117.2881,117.5061,117.2881,117.5061,6735.0
2018-05-09 13:35:00,150.9,150.9,150.74,150.85,9189.0,117.5061,117.5061,117.3815,117.4672,9189.0
2018-05-09 13:40:00,150.84,150.86,150.74,150.74,9499.0,117.4594,117.475,117.3815,117.3815,9499.0
2018-05-09 13:45:00,150.73,150.9,150.7,150.9,9301.0,117.3737,117.5061,117.3504,117.5061,9301.0
2018-05-09 13:50:00,150.93,151.01,150.75,150.78,14770.0,117.5295,117.5918,117.3893,117.4127,14770.0
2018-05-09 13:55:00,150.78,150.86,150.67,150.86,7822.0,117.4127,117.475,117.327,117.475,7822.0
2018-05-09 14:00:00,150.87,150.89,150.74,150.83,8142.0,117.4828,117.4983,117.3815,117.4516,8142.0
2018-05-09 14:05:00,150.79,150.89,150.71,150.85,7752.0,117.4205,117.4983,117.3582,117.4672,7752.0
2018-05-09 14:10:00,150.88,150.98,150.87,150.87,9096.0,117.4906,117.5684,117.4828,117.4828,9096.0
2018-05-09 14:15:00,150.92,150.93,150.76,150.78,17186.0,117.5217,117.5295,117.3971,117.4127,17186.0
2018-05-09 14:20:00,150.78,150.79,150.65,150.69,25430.0,117.4127,117.4205,117.3115,117.3426,25430.0
2018-05-09 14:25:00,150.69,150.92,150.55,150.86,11517.0,117.3426,117.5217,117.2336,117.475,11517.0
2018-05-09 14:30:00,150.86,150.9,150.73,150.9,11964.0,117.475,117.5061,117.3737,117.5061,11964.0
2018-05-09 14:35:00,150.94,150.96,150.63,150.69,6650.0,117.5373,117.5529,117.2959,117.3426,6650.0
2018-05-09 14:40:00,150.7,150.8,150.68,150.72,9113.0,117.3504,117.4283,117.3348,117.366,9113.0
2018-05-09 14:45:00,150.73,150.88,150.73,150.81,11358.0,117.3737,117.4906,117.3737,117.436,11358.0
2018-05-09 14:50:00,150.84,150.87,150.6,150.64,17811.0,117.4594,117.4828,117.2725,117.3037,17811.0
2018-05-09 14:55:00,150.6,150.62,150.49,150.56,31766.0,117.2725,117.2881,117.1869,117.2414,31766.0
2018-05-09 15:00:00,150.49,150.51,150.36,150.4,9962.0,117.1869,117.2024,117.0856,117.1168,9962.0
2018-05-09 15:05:00,150.34,150.55,150.33,150.46,33850.0,117.0701,117.2336,117.0623,117.1635,33850.0
2018-05-09 15:10:00,150.48,150.59,150.44,150.48,12186.0,117.1791,117.2647,117.1479,117.1791,12186.0
2018-05-09 15:15:00,150.5,150.51,150.2,150.21,15448.0,117.1946,117.2024,116.961,116.9688,15448.0
2018-05-09 15:20:00,150.21,150.39,150.2,150.28,14131.0,116.9688,117.109,116.961,117.0233,14131.0
2018-05-09 15:25:00,150.28,150.37,150.21,150.37,14300.0,117.0233,117.0934,116.9688,117.0934,14300.0
2018-05-09 15:30:00,150.34,150.42,150.2,150.21,23765.0,117.0701,117.1324,116.961,116.9688,23765.0
2018-05-09 15:35:00,150.2,150.28,150.05,150.09,16181.0,116.961,117.0233,116.8442,116.8754,16181.0
2018-05-09 15:40:00,150.08,150.1,149.79,149.79,17926.0,116.8676,116.8832,116.6418,116.6418,17926.0
2018-05-09 15:45:00,149.8,150.06,149.79,150.04,25834.0,116.6496,116.852,116.6418,116.8364,25834.0
2018-05-09 15:50:00,150.07,150.16,150.05,150.14,23056.0,116.8598,116.9299,116.8442,116.9143,23056.0
2018-05-09 15:55:00,150.16,150.42,150.14,150.34,77232.0,116.9299,117.1324,116.9143,117.0701,77232.0
2018-05-10 09:30:00,150.0,150.0,149.4,149.4,18566.0,116.8053,116.8053,116.3381,116.3381,18566.0
2018-05-10 09:35:00,149.47,149.99,149.42,149.82,28391.0,116.3926,116.7975,116.3536,116.6651,28391.0
2018-05-10 09:40:00,149.83,150.0,149.26,149.26,13153.0,116.6729,116.8053,116.2291,116.2291,13153.0
2018-05-10 09:45:00,149.38,149.68,149.36,149.52,14146.0,116.3225,116.5561,116.3069,116.4315,14146.0
2018-05-10 09:50:00,149.56,149.6,149.32,149.47,9880.0,116.4627,116.4938,116.2758,116.3926,9880.0
2018-05-10 09:55:00,149.5,149.6,149.1,149.1,21281.0,116.4159,116.4938,116.1045,116.1045,21281.0
2018-05-10 10:00:00,149.07,149.28,149.02,149.28,6900.0,116.0811,116.2446,116.0422,116.2446,6900.0
2018-05-10 10:05:00,149.18,149.28,149.06,149.28,8780.0,116.1668,116.2446,116.0733,116.2446,8780.0
2018-05-10 10:10:00,149.3,149.55,149.26,149.36,11416.0,116.2602,116.4549,116.2291,116.3069,11416.0
2018-05-10 10:15:00,149.37,149.38,148.87,148.87,26969.0,116.3147,116.3225,115.9254,115.9254,26969.0
2018-05-10 10:20:00,148.87,149.26,148.83,149.24,11960.0,115.9254,116.2291,115.8942,116.2135,11960.0
2018-05-10 10:25:00,149.31,149.37,149.25,149.33,10986.0,116.268,116.3147,116.2213,116.2836,10986.0
2018-05-10 10:30:00,149.4,149.52,149.31,149.51,16861.0,116.3381,116.4315,116.268,116.4237,16861.0
2018-05-10 10:35:00,149.58,149.79,149.56,149.72,6205.0,116.4782,116.6418,116.4627,116.5873,6205.0
2018-05-10 10:40:00,149.72,149.73,149.45,149.45,13633.0,116.5873,116.595,116.377,116.377,13633.0
2018-05-10 10:45:00,149.47,149.7,149.46,149.68,4216.0,116.3926,116.5717,116.3848,116.5561,4216.0
2018-05-10 10:50:00,149.69,149.79,149.51,149.62,8910.0,116.5639,116.6418,116.4237,116.5094,8910.0
2018-05-10 10:55:00,149.69,149.86,149.67,149.75,11574.0,116.5639,116.6963,116.5483,116.6106,11574.0
2018-05-10 11:00:00,149.79,149.94,149.64,149.85,14028.0,116.6418,116.7586,116.525,116.6885,14028.0
2018-05-10 11:05:00,149.89,150.11,149.89,149.95,20540.0,116.7196,116.891,116.7196,116.7664,20540.0
2018-05-10 11:10:00,149.95,150.01,149.91,149.96,14703.0,116.7664,116.8131,116.7352,116.7741,14703.0
2018-05-10 11:15:00,150.01,150.17,150.01,150.01,9016.0,116.8131,116.9377,116.8131,116.8131,9016.0
2018-05-10 11:20:00,150.06,150.18,150.0,150.06,10560.0,116.852,116.9455,116.8053,116.852,10560.0
2018-05-10 11:25:00,150.03,150.23,150.03,150.17,9800.0,116.8287,116.9844,116.8287,116.9377,9800.0
2018-05-10 11:30:00,150.14,150.14,149.94,150.0,18601.0,116.9143,116.9143,116.7586,116.8053,18601.0
2018-05-10 11:35:00,149.99,150.24,149.96,150.14,8658.0,116.7975,116.9922,116.7741,116.9143,8658.0
2018-05-10 11:40:00,150.16,150.44,150.13,150.4,11686.0,116.9299,117.1479,116.9065,117.1168,11686.0
2018-05-10 11:45:00,150.42,150.62,150.42,150.58,2300.0,117.1324,117.2881,117.1324,117.2569,2300.0
2018-05-10 11:50:00,150.56,150.56,150.43,150.53,13330.0,117.2414,117.2414,117.1401,117.218,13330.0
2018-05-10 11:55:00,150.56,150.86,150.56,150.83,7244.0,117.2414,117.475,117.2414,117.4516,7244.0
2018-05-10 12:00:00,150.88,150.99,150.88,150.99,6653.0,117.4906,117.5762,117.4906,117.5762,6653.0
2018-05-10 12:05:00,150.93,151.11,150.93,151.06,4984.0,117.5295,117.6697,117.5295,117.6307,4984.0
2018-05-10 12:10:00,151.08,151.19,150.95,151.12,56766.0,117.6463,117.732,117.5451,117.6774,56766.0
2018-05-10 12:15:00,151.08,151.09,151.04,151.04,2780.0,117.6463,117.6541,117.6151,117.6151,2780.0
2018-05-10 12:20:00,151.08,151.17,151.02,151.09,4637.0,117.6463,117.7164,117.5996,117.6541,4637.0
2018-05-10 12:25:00,151.05,151.25,151.05,151.15,5939.0,117.6229,117.7787,117.6229,117.7008,5939.0
2018-05-10 12:30:00,151.16,151.33,151.15,151.23,9228.0,117.7086,117.841,117.7008,117.7631,9228.0
2018-05-10 12:35:00,151.25,151.41,151.24,151.37,5588.0,117.7787,117.9033,117.7709,117.8721,5588.0
2018-05-10 12:40:00,151.34,151.49,151.28,151.48,6278.0,117.8488,117.9656,117.802,117.9578,6278.0
2018-05-10 12:45:00,151.5,151.5,151.3,151.3,4512.0,117.9733,117.9733,117.8176,117.8176,4512.0
2018-05-10 12:50:00,151.32,151.32,151.14,151.16,7523.0,117.8332,117.8332,117.693,117.7086,7523.0
2018-05-10 12:55:00,151.19,151.33,151.19,151.31,3472.0,117.732,117.841,117.732,117.8254,3472.0
2018-05-10 13:00:00,151.31,151.35,151.15,151.18,18287.0,117.8254,117.8565,117.7008,117.7242,18287.0
2018-05-10 13:05:00,151.16,151.22,150.99,151.05,28806.0,117.7086,117.7553,117.5762,117.6229,28806.0
2018-05-10 13:10:00,151.07,151.11,150.95,151.0,12776.0,117.6385,117.6697,117.5451,117.584,12776.0
2018-05-10 13:15:00,151.02,151.28,151.02,151.17,5449.0,117.5996,117.802,117.5996,117.7164,5449.0
2018-05-10 13:20:00,151.16,151.22,151.14,151.16,5111.0,117.7086,117.7553,117.693,117.7086,5111.0
2018-05-10 13:25:00,151.16,151.17,150.8,150.84,9580.0,117.7086,117.7164,117.4283,117.4594,9580.0
2018-05-10 13:30:00,150.87,150.97,150.73,150.93,14607.0,117.4828,117.5606,117.3737,117.5295,14607.0
2018-05-10 13:35:00,150.97,151.06,150.93,150.93,4901.0,117.5606,117.6307,117.5295,117.5295,4901.0
2018-05-10 13:40:00,150.96,151.0,150.78,150.79,23374.0,117.5529,117.584,117.4127,117.4205,23374.0
2018-05-10 13:45:00,150.84,150.9,150.73,150.8,3333.0,117.4594,117.5061,117.3737,117.4283,3333.0
2018-05-10 13:50:00,150.77,150.8,150.65,150.69,18466.0,117.4049,117.4283,117.3115,117.3426,18466.0
2018-05-10 13:55:00,150.68,150.84,150.59,150.84,4760.0,117.3348,117.4594,117.2647,117.4594,4760.0
2018-05-10 14:00:00,150.84,150.9,150.71,150.88,5895.0,117.4594,117.5061,117.3582,117.4906,5895.0
2018-05-10 14:05:00,150.89,151.15,150.88,151.15,6198.0,117.4983,117.7008,117.4906,117.7008,6198.0
2018-05-10 14:10:00,151.19,151.29,151.07,151.1,10996.0,117.732,117.8098,117.6385,117.6619,10996.0
2018-05-10 14:15:00,151.16,151.2,151.07,151.2,6259.0,117.7086,117.7397,117.6385,117.7397,6259.0
2018-05-10 14:20:00,151.2,151.21,151.0,151.06,15528.0,117.7397,117.7475,117.584,117.6307,15528.0
2018-05-10 14:25:00,151.05,151.17,150.97,151.17,8322.0,117.6229,117.7164,117.5606,117.7164,8322.0
2018-05-10 14:30:00,151.18,151.18,151.03,151.05,10007.0,117.7242,117.7242,117.6074,117.6229,10007.0
2018-05-10 14:35:00,151.03,151.03,150.6,150.66,10302.0,117.6074,117.6074,117.2725,117.3192,10302.0
2018-05-10 14:40:00,150.64,150.76,150.41,150.73,8506.0,117.3037,117.3971,117.1246,117.3737,8506.0
2018-05-10 14:45:00,150.78,150.96,150.68,150.93,5653.0,117.4127,117.5529,117.3348,117.5295,5653.0
2018-05-10 14:50:00,150.92,151.07,150.86,150.96,8185.0,117.5217,117.6385,117.475,117.5529,8185.0
2018-05-10 14:55:00,150.96,151.18,150.95,151.18,6260.0,117.5529,117.7242,117.5451,117.7242,6260.0
2018-05-10 15:00:00,151.18,151.24,150.84,150.91,5719.0,117.7242,117.7709,117.4594,117.5139,5719.0
2018-05-10 15:05:00,150.93,150.95,150.79,150.79,5973.0,117.5295,117.5451,117.4205,117.4205,5973.0
2018-05-10 15:10:00,150.8,150.83,150.67,150.69,5702.0,117.4283,117.4516,117.327,117.3426,5702.0
2018-05-10 15:15:00,150.72,150.94,150.65,150.83,9292.0,117.366,117.5373,117.3115,117.4516,9292.0
2018-05-10 15:20:00,150.9,150.97,150.8,150.84,6207.0,117.5061,117.5606,117.4283,117.4594,6207.0
2018-05-10 15:25:00,150.84,150.91,150.81,150.82,7928.0,117.4594,117.5139,117.436,117.4438,7928.0
2018-05-10 15:30:00,150.88,150.9,150.74,150.77,9789.0,117.4906,117.5061,117.3815,117.4049,9789.0
2018-05-10 15:35:00,150.77,150.84,150.62,150.63,8434.0,117.4049,117.4594,117.2881,117.2959,8434.0
2018-05-10 15:40:00,150.61,150.77,150.61,150.65,7672.0,117.2803,117.4049,117.2803,117.3115,7672.0
2018-05-10 15:45:00,150.64,150.78,150.61,150.72,16118.0,117.3037,117.4127,117.2803,117.366,16118.0
2018-05-10 15:50:00,150.8,150.94,150.8,150.81,19587.0,117.4283,117.5373,117.4283,117.436,19587.0
2018-05-10 15:55:00,150.79,150.85,150.59,150.81,49771.0,117.4205,117.4672,117.2647,117.436,49771.0
2018-05-11 09:30:00,151.09,151.14,150.64,150.97,20833.0,117.6541,117.693,117.3037,117.5606,20833.0
2018-05-11 09:35:00,151.11,151.51,150.85,151.21,24815.0,117.6697,117.9811,117.4672,117.7475,24815.0
2018-05-11 09:40:00,151.19,151.64,151.19,151.57,14650.0,117.732,118.0824,117.732,118.0279,14650.0
2018-05-11 09:45:00,151.49,151.75,151.3,151.3,23885.0,117.9656,118.168,117.8176,117.8176,23885.0
2018-05-11 09:50:00,151.38,151.38,151.11,151.23,25675.0,117.8799,117.8799,117.6697,117.7631,25675.0
2018-05-11 09:55:00,151.21,151.39,151.18,151.37,49400.0,117.7475,117.8877,117.7242,117.8721,49400.0
2018-05-11 10:00:00,151.3,151.7,151.26,151.68,13208.0,117.8176,118.1291,117.7865,118.1135,13208.0
2018-05-11 10:05:00,151.7,151.84,151.55,151.77,20071.0,118.1291,118.2381,118.0123,118.1836,20071.0
2018-05-11 10:10:00,151.88,151.91,151.59,151.65,16492.0,118.2693,118.2926,118.0434,118.0902,16492.0
2018-05-11 10:15:00,151.68,151.7,151.57,151.59,20959.0,118.1135,118.1291,118.0279,118.0434,20959.0
2018-05-11 10:20:00,151.61,151.65,151.47,151.47,23522.0,118.059,118.0902,117.95,117.95,23522.0
2018-05-11 10:25:00,151.22,151.27,151.04,151.1,21376.0,117.7553,117.7942,117.6151,117.6619,21376.0
2018-05-11 10:30:00,151.12,151.35,151.03,151.34,5500.0,117.6774,117.8565,117.6074,117.8488,5500.0
2018-05-11 10:35:00,151.32,151.44,151.24,151.31,5600.0,117.8332,117.9266,117.7709,117.8254,5600.0
2018-05-11 10:40:00,151.36,151.54,151.34,151.43,7325.0,117.8643,118.0045,117.8488,117.9188,7325.0
2018-05-11 10:45:00,151.44,151.6,151.43,151.53,5650.0,117.9266,118.0512,117.9188,117.9967,5650.0
2018-05-11 10:50:00,151.51,151.51,151.4,151.48,3355.0,117.9811,117.9811,117.8955,117.9578,3355.0
2018-05-11 10:55:00,151.47,151.57,151.38,151.56,13754.0,117.95,118.0279,117.8799,118.0201,13754.0
2018-05-11 11:00:00,151.55,151.55,151.39,151.43,11421.0,118.0123,118.0123,117.8877,117.9188,11421.0
2018-05-11 11:05:00,151.38,151.38,151.04,151.04,11725.0,117.8799,117.8799,117.6151,117.6151,11725.0
2018-05-11 11:10:00,151.04,151.38,151.03,151.37,5633.0,117.6151,117.8799,117.6074,117.8721,5633.0
2018-05-11 11:15:00,151.33,151.33,151.12,151.12,6643.0,117.841,117.841,117.6774,117.6774,6643.0
2018-05-11 11:20:00,151.1,151.1,150.92,150.92,9319.0,117.6619,117.6619,117.5217,117.5217,9319.0
2018-05-11 11:25:00,150.99,150.99,150.67,150.67,9311.0,117.5762,117.5762,117.327,117.327,9311.0
2018-05-11 11:30:00,150.69,150.84,150.6,150.6,22986.0,117.3426,117.4594,117.2725,117.2725,22986.0
2018-05-11 11:35:00,150.63,150.83,150.58,150.79,18138.0,117.2959,117.4516,117.2569,117.4205,18138.0
2018-05-11 11:40:00,150.79,150.94,150.75,150.94,7969.0,117.4205,117.5373,117.3893,117.5373,7969.0
2018-05-11 11:45:00,150.93,150.93,150.68,150.73,7109.0,117.5295,117.5295,117.3348,117.3737,7109.0
2018-05-11 11:50:00,150.72,150.73,150.52,150.54,9214.0,117.366,117.3737,117.2102,117.2258,9214.0
2018-05-11 11:55:00,150.54,150.55,150.49,150.5,12280.0,117.2258,117.2336,117.1869,117.1946,12280.0
2018-05-11 12:00:00,150.49,150.83,150.43,150.83,18394.0,117.1869,117.4516,117.1401,117.4516,18394.0
2018-05-11 12:05:00,150.82,150.95,150.82,150.82,6309.0,117.4438,117.5451,117.4438,117.4438,6309.0
2018-05-11 12:10:00,150.84,150.85,150.61,150.61,7797.0,117.4594,117.4672,117.2803,117.2803,7797.0
2018-05-11 12:15:00,150.54,150.55,150.38,150.39,15790.0,117.2258,117.2336,117.1012,117.109,15790.0
2018-05-11 12:20:00,150.39,150.46,150.29,150.46,16549.0,117.109,117.1635,117.0311,117.1635,16549.0
2018-05-11 12:25:00,150.46,150.55,150.35,150.54,6672.0,117.1635,117.2336,117.0778,117.2258,6672.0
2018-05-11 12:30:00,150.54,150.81,150.53,150.81,7448.0,117.2258,117.436,117.218,117.436,7448.0
2018-05-11 12:35:00,150.81,150.87,150.78,150.82,7176.0,117.436,117.4828,117.4127,117.4438,7176.0
2018-05-11 12:40:00,150.89,150.89,150.8,150.87,3165.0,117.4983,117.4983,117.4283,117.4828,3165.0
2018-05-11 12:45:00,150.81,151.15,150.81,150.99,6300.0,117.436,117.7008,117.436,117.5762,6300.0
2018-05-11 12:50:00,151.03,151.11,150.94,150.94,3260.0,117.6074,117.6697,117.5373,117.5373,3260.0
2018-05-11 12:55:00,150.95,151.12,150.95,151.12,7095.0,117.5451,117.6774,117.5451,117.6774,7095.0
2018-05-11 13:00:00,151.12,151.27,151.11,151.21,7716.0,117.6774,117.7942,117.6697,117.7475,7716.0
2018-05-11 13:05:00,151.17,151.3,151.11,151.2,6068.0,117.7164,117.8176,117.6697,117.7397,6068.0
2018-05-11 13:10:00,151.28,151.29,151.21,151.25,4397.0,117.802,117.8098,117.7475,117.7787,4397.0
2018-05-11 13:15:00,151.23,151.31,151.11,151.17,5295.0,117.7631,117.8254,117.6697,117.7164,5295.0
2018-05-11 13:20:00,151.18,151.26,151.08,151.08,5581.0,117.7242,117.7865,117.6463,117.6463,5581.0
2018-05-11 13:25:00,151.12,151.24,151.12,151.19,4325.0,117.6774,117.7709,117.6774,117.732,4325.0
2018-05-11 13:30:00,151.17,151.17,151.08,151.14,4200.0,117.7164,117.7164,117.6463,117.693,4200.0
2018-05-11 13:35:00,151.11,151.24,151.07,151.15,4743.0,117.6697,117.7709,117.6385,117.7008,4743.0
2018-05-11 13:40:00,151.17,151.17,150.92,150.92,5924.0,117.7164,117.7164,117.5217,117.5217,5924.0
2018-05-11 13:45:00,150.97,150.97,150.77,150.95,6696.0,117.5606,117.5606,117.4049,117.5451,6696.0
2018-05-11 13:50:00,150.98,151.04,150.87,150.99,6780.0,117.5684,117.6151,117.4828,117.5762,6780.0
2018-05-11 13:55:00,151.02,151.11,150.92,151.08,6972.0,117.5996,117.6697,117.5217,117.6463,6972.0
2018-05-11 14:00:00,151.12,151.16,150.95,151.03,7202.0,117.6774,117.7086,117.5451,117.6074,7202.0
2018-05-11 14:05:00,151.01,151.01,150.93,150.93,4044.0,117.5918,117.5918,117.5295,117.5295,4044.0
2018-05-11 14:10:00,150.91,150.94,150.75,150.84,6294.0,117.5139,117.5373,117.3893,117.4594,6294.0
2018-05-11 14:15:00,150.86,151.13,150.86,151.13,5278.0,117.475,117.6852,117.475,117.6852,5278.0
2018-05-11 14:20:00,151.11,151.24,151.07,151.14,11324.0,117.6697,117.7709,117.6385,117.693,11324.0
2018-05-11 14:25:00,151.13,151.19,151.01,151.12,9341.0,117.6852,117.732,117.5918,117.6774,9341.0
2018-05-11 14:30:00,151.11,151.17,150.96,151.05,7910.0,117.6697,117.7164,117.5529,117.6229,7910.0
2018-05-11 14:35:00,151.02,151.09,150.95,151.01,6234.0,117.5996,117.6541,117.5451,117.5918,6234.0
2018-05-11 14:40:00,151.04,151.04,150.86,150.95,5484.0,117.6151,117.6151,117.475,117.5451,5484.0
2018-05-11 14:45:00,150.94,151.01,150.85,151.0,10740.0,117.5373,117.5918,117.4672,117.584,10740.0
2018-05-11 14:50:00,150.97,150.97,150.87,150.92,6063.0,117.5606,117.5606,117.4828,117.5217,6063.0
2018-05-11 14:55:00,150.86,150.92,150.74,150.89,14263.0,117.475,117.5217,117.3815,117.4983,14263.0
2018-05-11 15:00:00,150.89,150.9,150.79,150.79,15501.0,117.4983,117.5061,117.4205,117.4205,15501.0
2018-05-11 15:05:00,150.78,150.96,150.77,150.9,10007.0,117.4127,117.5529,117.4049,117.5061,10007.0
2018-05-11 15:10:00,150.87,150.96,150.87,150.91,10032.0,117.4828,117.5529,117.4828,117.5139,10032.0
2018-05-11 15:15:00,150.93,150.93,150.85,150.9,6644.0,117.5295,117.5295,117.4672,117.5061,6644.0
2018-05-11 15:20:00,150.9,150.92,150.73,150.8,13770.0,117.5061,117.5217,117.3737,117.4283,13770.0
2018-05-11 15:25:00,150.78,150.8,150.73,150.78,7486.0,117.4127,117.4283,117.3737,117.4127,7486.0
2018-05-11 15:30:00,150.78,150.8,150.72,150.77,8311.0,117.4127,117.4283,117.366,117.4049,8311.0
2018-05-11 15:35:00,150.79,151.06,150.77,151.06,13082.0,117.4205,117.6307,117.4049,117.6307,13082.0
2018-05-11 15:40:00,151.01,151.05,150.85,150.85,15910.0,117.5918,117.6229,117.4672,117.4672,15910.0
2018-05-11 15:45:00,150.81,150.81,150.71,150.73,21952.0,117.436,117.436,117.3582,117.3737,21952.0
2018-05-11 15:50:00,150.76,150.85,150.62,150.63,19893.0,117.3971,117.4672,117.2881,117.2959,19893.0
2018-05-11 15:55:00,150.63,151.07,150.62,150.98,91707.0,117.2959,117.6385,117.2881,117.5684,91707.0
2018-05-14 09:30:00,151.38,151.77,150.76,151.29,23243.0,117.8799,118.1836,117.3971,117.8098,23243.0
2018-05-14 09:35:00,151.38,151.65,151.08,151.18,23142.0,117.8799,118.0902,117.6463,117.7242,23142.0
2018-05-14 09:40:00,151.11,151.45,150.91,151.34,11462.0,117.6697,117.9344,117.5139,117.8488,11462.0
2018-05-14 09:45:00,151.38,151.67,151.37,151.55,11103.0,117.8799,118.1057,117.8721,118.0123,11103.0
2018-05-14 09:50:00,151.58,151.61,151.47,151.54,4303.0,118.0356,118.059,117.95,118.0045,4303.0
2018-05-14 09:55:00,151.61,151.72,151.43,151.51,10850.0,118.059,118.1447,117.9188,117.9811,10850.0
2018-05-14 10:00:00,151.46,151.47,151.11,151.11,9700.0,117.9422,117.95,117.6697,117.6697,9700.0
2018-05-14 10:05:00,151.1,151.24,151.03,151.08,8037.0,117.6619,117.7709,117.6074,117.6463,8037.0
2018-05-14 10:10:00,151.07,151.24,150.96,151.24,7508.0,117.6385,117.7709,117.5529,117.7709,7508.0
2018-05-14 10:15:00,151.28,151.28,151.06,151.15,8359.0,117.802,117.802,117.6307,117.7008,8359.0
2018-05-14 10:20:00,151.13,151.22,151.02,151.02,4468.0,117.6852,117.7553,117.5996,117.5996,4468.0
2018-05-14 10:25:00,151.08,151.11,150.9,150.99,7166.0,117.6463,117.6697,117.5061,117.5762,7166.0
2018-05-14 10:30:00,151.01,151.21,150.99,151.17,6076.0,117.5918,117.7475,117.5762,117.7164,6076.0
2018-05-14 10:35:00,151.23,151.4,151.12,151.17,9977.0,117.7631,117.8955,117.6774,117.7164,9977.0
2018-05-14 10:40:00,151.12,151.19,151.04,151.09,1200.0,117.6774,117.732,117.6151,117.6541,1200.0
2018-05-14 10:45:00,151.09,151.1,150.76,150.8,4892.0,117.6541,117.6619,117.3971,117.4283,4892.0
2018-05-14 10:50:00,150.83,150.84,150.4,150.46,10101.0,117.4516,117.4594,117.1168,117.1635,10101.0
2018-05-14 10:55:00,150.56,150.64,150.48,150.51,5217.0,117.2414,117.3037,117.1791,117.2024,5217.0
2018-05-14 11:00:00,150.49,150.58,150.29,150.42,12437.0,117.1869,117.2569,117.0311,117.1324,12437.0
2018-05-14 11:05:00,150.35,150.69,150.35,150.68,2034.0,117.0778,117.3426,117.0778,117.3348,2034.0
2018-05-14 11:10:00,150.67,150.86,150.67,150.78,5988.0,117.327,117.475,117.327,117.4127,5988.0
2018-05-14 11:15:00,150.78,150.95,150.78,150.9,8579.0,117.4127,117.5451,117.4127,117.5061,8579.0
2018-05-14 11:20:00,150.91,151.01,150.85,150.9,9751.0,117.5139,117.5918,117.4672,117.5061,9751.0
2018-05-14 11:25:00,150.91,151.05,150.79,150.79,13616.0,117.5139,117.6229,117.4205,117.4205,13616.0
2018-05-14 11:30:00,150.79,150.89,150.77,150.79,7915.0,117.4205,117.4983,117.4049,117.4205,7915.0
2018-05-14 11:35:00,150.78,150.8,150.69,150.73,7211.0,117.4127,117.4283,117.3426,117.3737,7211.0
2018-05-14 11:40:00,150.72,150.74,150.47,150.68,14947.0,117.366,117.3815,117.1713,117.3348,14947.0
2018-05-14 11:45:00,150.64,150.65,150.49,150.65,3364.0,117.3037,117.3115,117.1869,117.3115,3364.0
2018-05-14 11:50:00,150.57,150.61,150.51,150.51,4710.0,117.2492,117.2803,117.2024,117.2024,4710.0
2018-05-14 11:55:00,150.5,150.6,150.45,150.6,5109.0,117.1946,117.2725,117.1557,117.2725,5109.0
2018-05-14 12:00:00,150.6,150.88,150.57,150.59,14856.0,117.2725,117.4906,117.2492,117.2647,14856.0
2018-05-14 12:05:00,150.61,150.65,150.51,150.53,6184.0,117.2803,117.3115,117.2024,117.218,6184.0
2018-05-14 12:10:00,150.56,150.57,150.45,150.52,3100.0,117.2414,117.2492,117.1557,117.2102,3100.0
2018-05-14 12:15:00,150.48,150.54,150.36,150.41,6407.0,117.1791,117.2258,117.0856,117.1246,6407.0
2018-05-14 12:20:00,150.41,150.6,150.4,150.6,4033.0,117.1246,117.2725,117.1168,117.2725,4033.0
2018-05-14 12:25:00,150.6,150.62,150.43,150.48,6662.0,117.2725,117.2881,117.1401,117.1791,6662.0
2018-05-14 12:30:00,150.48,150.53,150.37,150.37,4006.0,117.1791,117.218,117.0934,117.0934,4006.0
2018-05-14 12:35:00,150.38,150.45,150.36,150.38,4310.0,117.1012,117.1557,117.0856,117.1012,4310.0
2018-05-14 12:40:00,150.41,150.43,150.3,150.34,6217.0,117.1246,117.1401,117.0389,117.0701,6217.0
2018-05-14 12:45:00,150.37,150.48,150.35,150.47,5988.0,117.0934,117.1791,117.0778,117.1713,5988.0
2018-05-14 12:50:00,150.44,150.53,150.38,150.38,10579.0,117.1479,117.218,117.1012,117.1012,10579.0
2018-05-14 12:55:00,150.36,150.36,150.22,150.24,7382.0,117.0856,117.0856,116.9766,116.9922,7382.0
2018-05-14 13:00:00,150.23,150.37,150.21,150.37,12480.0,116.9844,117.0934,116.9688,117.0934,12480.0
2018-05-14 13:05:00,150.38,150.64,150.37,150.57,10224.0,117.1012,117.3037,117.0934,117.2492,10224.0
2018-05-14 13:10:00,150.6,150.6,150.45,150.52,5990.0,117.2725,117.2725,117.1557,117.2102,5990.0
2018-05-14 13:15:00,150.5,150.5,150.12,150.3,10138.0,117.1946,117.1946,116.8987,117.0389,10138.0
2018-05-14 13:20:00,150.33,150.55,150.33,150.55,8610.0,117.0623,117.2336,117.0623,117.2336,8610.0
2018-05-14 13:25:00,150.57,150.77,150.54,150.73,7968.0,117.2492,117.4049,117.2258,117.3737,7968.0
2018-05-14 13:30:00,150.74,150.8,150.49,150.75,8931.0,117.3815,117.4283,117.1869,117.3893,8931.0
2018-05-14 13:35:00,150.7,150.88,150.7,150.85,4621.0,117.3504,117.4906,117.3504,117.4672,4621.0
2018-05-14 13:40:00,150.85,150.99,150.78,150.78,7762.0,117.4672,117.5762,117.4127,117.4127,7762.0
2018-05-14 13:45:00,150.78,150.79,150.65,150.73,9203.0,117.4127,117.4205,117.3115,117.3737,9203.0
2018-05-14 13:50:00,150.69,150.69,150.53,150.55,7600.0,117.3426,117.3426,117.218,117.2336,7600.0
2018-05-14 13:55:00,150.58,150.76,150.56,150.72,9537.0,117.2569,117.3971,117.2414,117.366,9537.0
2018-05-14 14:00:00,150.72,150.76,150.56,150.6,11432.0,117.366,117.3971,117.2414,117.2725,11432.0
2018-05-14 14:05:00,150.59,150.65,150.42,150.49,10994.0,117.2647,117.3115,117.1324,117.1869,10994.0
2018-05-14 14:10:00,150.48,150.56,150.35,150.41,12088.0,117.1791,117.2414,117.0778,117.1246,12088.0
2018-05-14 14:15:00,150.44,150.46,150.34,150.45,10198.0,117.1479,117.1635,117.0701,117.1557,10198.0
2018-05-14 14:20:00,150.45,150.53,150.4,150.47,9549.0,117.1557,117.218,117.1168,117.1713,9549.0
2018-05-14 14:25:00,150.44,150.68,150.42,150.59,12542.0,117.1479,117.3348,117.1324,117.2647,12542.0
2018-05-14 14:30:00,150.59,150.75,150.55,150.72,8112.0,117.2647,117.3893,117.2336,117.366,8112.0
2018-05-14 14:35:00,150.75,150.96,150.75,150.84,7836.0,117.3893,117.5529,117.3893,117.4594,7836.0
2018-05-14 14:40:00,150.83,150.83,150.65,150.73,6837.0,117.4516,117.4516,117.3115,117.3737,6837.0
2018-05-14 14:45:00,150.73,150.75,150.61,150.61,7049.0,117.3737,117.3893,117.2803,117.2803,7049.0
2018-05-14 14:50:00,150.58,150.82,150.56,150.82,9510.0,117.2569,117.4438,117.2414,117.4438,9510.0
2018-05-14 14:55:00,150.81,150.89,150.75,150.8,9333.0,117.436,117.4983,117.3893,117.4283,9333.0
2018-05-14 15:00:00,150.78,150.78,150.66,150.72,7615.0,117.4127,117.4127,117.3192,117.366,7615.0
2018-05-14 15:05:00,150.7,150.83,150.62,150.83,6777.0,117.3504,117.4516,117.2881,117.4516,6777.0
2018-05-14 15:10:00,150.83,150.96,150.82,150.92,6202.0,117.4516,117.5529,117.4438,117.5217,6202.0
2018-05-14 15:15:00,150.89,150.91,150.64,150.67,12715.0,117.4983,117.5139,117.3037,117.327,12715.0
2018-05-14 15:20:00,150.68,150.78,150.65,150.73,10018.0,117.3348,117.4127,117.3115,117.3737,10018.0
2018-05-14 15:25:00,150.73,150.78,150.65,150.77,9025.0,117.3737,117.4127,117.3115,117.4049,9025.0
2018-05-14 15:30:00,150.77,150.82,150.6,150.61,10022.0,117.4049,117.4438,117.2725,117.2803,10022.0
2018-05-14 15:35:00,150.61,150.65,150.54,150.55,16104.0,117.2803,117.3115,117.2258,117.2336,16104.0
2018-05-14 15:40:00,150.57,150.6,150.47,150.51,18276.0,117.2492,117.2725,117.1713,117.2024,18276.0
2018-05-14 15:45:00,150.49,150.5,150.27,150.29,21967.0,117.1869,117.1946,117.0155,117.0311,21967.0
2018-05-14 15:50:00,150.28,150.32,150.15,150.25,28526.0,117.0233,117.0545,116.9221,117.0,28526.0
2018-05-14 15:55:00,150.24,150.36,150.15,150.36,137781.0,116.9922,117.0856,116.9221,117.0856,137781.0
2018-05-15 09:30:00,150.05,151.0,149.97,150.66,43934.0,116.8442,117.584,116.7819,117.3192,43934.0
2018-05-15 09:35:00,150.6,151.46,150.6,151.21,11597.0,117.2725,117.9422,117.2725,117.7475,11597.0
2018-05-15 09:40:00,151.34,151.38,150.94,151.14,36661.0,117.8488,117.8799,117.5373,117.693,36661.0
2018-05-15 09:45:00,151.25,151.58,151.25,151.46,22639.0,117.7787,118.0356,117.7787,117.9422,22639.0
2018-05-15 09:50:00,151.45,151.78,151.41,151.53,17110.0,117.9344,118.1914,117.9033,117.9967,17110.0
2018-05-15 09:55:00,151.53,151.74,151.5,151.6,32292.0,117.9967,118.1602,117.9733,118.0512,32292.0
2018-05-15 10:00:00,151.62,151.98,151.6,151.85,77711.0,118.0668,118.3471,118.0512,118.2459,77711.0
2018-05-15 10:05:00,151.88,152.09,151.49,151.51,77448.0,118.2693,118.4328,117.9656,117.9811,77448.0
2018-05-15 10:10:00,151.54,151.83,151.54,151.8,39759.0,118.0045,118.2303,118.0045,118.207,39759.0
2018-05-15 10:15:00,151.76,151.78,151.36,151.52,17607.0,118.1758,118.1914,117.8643,117.9889,17607.0
2018-05-15 10:20:00,151.57,151.62,151.33,151.33,7200.0,118.0279,118.0668,117.841,117.841,7200.0
2018-05-15 10:25:00,151.37,151.43,150.88,150.88,12324.0,117.8721,117.9188,117.4906,117.4906,12324.0
2018-05-15 10:30:00,150.87,151.52,150.75,151.52,16766.0,117.4828,117.9889,117.3893,117.9889,16766.0
2018-05-15 10:35:00,151.58,151.89,151.54,151.86,24837.0,118.0356,118.277,118.0045,118.2537,24837.0
2018-05-15 10:40:00,151.89,152.0,151.56,151.67,17241.0,118.277,118.3627,118.0201,118.1057,17241.0
2018-05-15 10:45:00,151.62,151.66,151.2,151.2,15346.0,118.0668,118.0979,117.7397,117.7397,15346.0
2018-05-15 10:50:00,151.2,151.55,151.11,151.45,20310.0,117.7397,118.0123,117.6697,117.9344,20310.0
2018-05-15 10:55:00,151.47,151.51,151.14,151.39,14371.0,117.95,117.9811,117.693,117.8877,14371.0
2018-05-15 11:00:00,151.41,151.72,151.38,151.54,10029.0,117.9033,118.1447,117.8799,118.0045,10029.0
2018-05-15 11:05:00,151.54,151.58,151.36,151.53,8303.0,118.0045,118.0356,117.8643,117.9967,8303.0
2018-05-15 11:10:00,151.5,151.67,151.48,151.49,10500.0,117.9733,118.1057,117.9578,117.9656,10500.0
2018-05-15 11:15:00,151.48,151.64,151.48,151.59,9300.0,117.9578,118.0824,117.9578,118.0434,9300.0
2018-05-15 11:20:00,151.54,151.72,151.49,151.61,7795.0,118.0045,118.1447,117.9656,118.059,7795.0
2018-05-15 11:25:00,151.6,151.62,151.3,151.3,12525.0,118.0512,118.0668,117.8176,117.8176,12525.0
2018-05-15 11:30:00,151.33,151.72,151.32,151.48,8963.0,117.841,118.1447,117.8332,117.9578,8963.0
2018-05-15 11:35:00,151.46,151.6,151.42,151.53,8885.0,117.9422,118.0512,117.9111,117.9967,8885.0
2018-05-15 11:40:00,151.55,152.06,151.55,151.93,24799.0,118.0123,118.4094,118.0123,118.3082,24799.0
2018-05-15 11:45:00,151.93,152.05,151.75,152.05,12543.0,118.3082,118.4016,118.168,118.4016,12543.0
2018-05-15 11:50:00,152.01,152.09,151.83,151.92,7440.0,118.3705,118.4328,118.2303,118.3004,7440.0
2018-05-15 11:55:00,151.92,151.92,151.41,151.44,17030.0,118.3004,118.3004,117.9033,117.9266,17030.0
2018-05-15 12:00:00,151.44,151.51,151.18,151.25,9936.0,117.9266,117.9811,117.7242,117.7787,9936.0
2018-05-15 12:05:00,151.22,151.39,151.16,151.33,9746.0,117.7553,117.8877,117.7086,117.841,9746.0
2018-05-15 12:10:00,151.32,151.46,151.26,151.45,19880.0,117.8332,117.9422,117.7865,117.9344,19880.0
2018-05-15 12:15:00,151.46,151.57,151.36,151.39,11898.0,117.9422,118.0279,117.8643,117.8877,11898.0
2018-05-15 12:20:00,151.4,151.5,151.37,151.49,12190.0,117.8955,117.9733,117.8721,117.9656,12190.0
2018-05-15 12:25:00,151.47,151.54,151.38,151.51,50702.0,117.95,118.0045,117.8799,117.9811,50702.0
2018-05-15 12:30:00,151.51,151.72,151.46,151.61,36689.0,117.9811,118.1447,117.9422,118.059,36689.0
2018-05-15 12:35:00,151.58,151.75,151.56,151.68,10357.0,118.0356,118.168,118.0201,118.1135,10357.0
2018-05-15 12:40:00,151.71,151.8,151.66,151.77,5234.0,118.1369,118.207,118.0979,118.1836,5234.0
2018-05-15 12:45:00,151.82,152.13,151.82,152.12,20263.0,118.2225,118.4639,118.2225,118.4561,20263.0
2018-05-15 12:50:00,152.13,152.18,152.01,152.09,14363.0,118.4639,118.5029,118.3705,118.4328,14363.0
2018-05-15 12:55:00,152.09,152.29,152.0,152.0,10439.0,118.4328,118.5885,118.3627,118.3627,10439.0
2018-05-15 13:00:00,151.99,152.04,151.77,151.81,14696.0,118.3549,118.3938,118.1836,118.2147,14696.0
2018-05-15 13:05:00,151.79,151.8,151.64,151.7,3406.0,118.1992,118.207,118.0824,118.1291,3406.0
2018-05-15 13:10:00,151.73,151.84,151.71,151.84,6266.0,118.1525,118.2381,118.1369,118.2381,6266.0
2018-05-15 13:15:00,151.83,151.83,151.72,151.78,4780.0,118.2303,118.2303,118.1447,118.1914,4780.0
2018-05-15 13:20:00,151.82,151.86,151.59,151.59,8293.0,118.2225,118.2537,118.0434,118.0434,8293.0
2018-05-15 13:25:00,151.63,151.71,151.59,151.66,7100.0,118.0746,118.1369,118.0434,118.0979,7100.0
2018-05-15 13:30:00,151.66,151.74,151.48,151.6,31190.0,118.0979,118.1602,117.9578,118.0512,31190.0
2018-05-15 13:35:00,151.6,151.65,151.41,151.41,8085.0,118.0512,118.0902,117.9033,117.9033,8085.0
2018-05-15 13:40:00,151.44,151.48,151.27,151.32,8551.0,117.9266,117.9578,117.7942,117.8332,8551.0
2018-05-15 13:45:00,151.34,151.38,151.22,151.26,10479.0,117.8488,117.8799,117.7553,117.7865,10479.0
2018-05-15 13:50:00,151.26,151.26,151.03,151.03,14471.0,117.7865,117.7865,117.6074,117.6074,14471.0
2018-05-15 13:55:00,151.06,151.07,150.63,150.66,15634.0,117.6307,117.6385,117.2959,117.3192,15634.0
2018-05-15 14:00:00,150.61,151.05,150.6,151.05,12660.0,117.2803,117.6229,117.2725,117.6229,12660.0
2018-05-15 14:05:00,151.05,151.05,150.91,150.91,7957.0,117.6229,117.6229,117.5139,117.5139,7957.0
2018-05-15 14:10:00,150.95,151.02,150.86,150.95,18320.0,117.5451,117.5996,117.475,117.5451,18320.0
2018-05-15 14:15:00,150.94,151.08,150.84,150.99,16203.0,117.5373,117.6463,117.4594,117.5762,16203.0
2018-05-15 14:20:00,150.97,151.04,150.87,150.87,10938.0,117.5606,117.6151,117.4828,117.4828,10938.0
2018-05-15 14:25:00,150.91,151.1,150.67,150.91,27115.0,117.5139,117.6619,117.327,117.5139,27115.0
2018-05-15 14:30:00,150.91,151.22,150.89,151.02,14819.0,117.5139,117.7553,117.4983,117.5996,14819.0
2018-05-15 14:35:00,151.07,151.26,150.89,151.0,14344.0,117.6385,117.7865,117.4983,117.584,14344.0
2018-05-15 14:40:00,150.98,150.98,150.83,150.94,11844.0,117.5684,117.5684,117.4516,117.5373,11844.0
2018-05-15 14:45:00,150.95,150.95,150.74,150.8,21763.0,117.5451,117.5451,117.3815,117.4283,21763.0
2018-05-15 14:50:00,150.81,150.87,150.73,150.84,13866.0,117.436,117.4828,117.3737,117.4594,13866.0
2018-05-15 14:55:00,150.87,150.87,150.53,150.62,7505.0,117.4828,117.4828,117.218,117.2881,7505.0
2018-05-15 15:00:00,150.64,150.75,150.5,150.59,7523.0,117.3037,117.3893,117.1946,117.2647,7523.0
2018-05-15 15:05:00,150.57,150.58,150.32,150.32,7172.0,117.2492,117.2569,117.0545,117.0545,7172.0
2018-05-15 15:10:00,150.27,150.3,150.1,150.12,10953.0,117.0155,117.0389,116.8832,116.8987,10953.0
2018-05-15 15:15:00,150.09,150.39,150.09,150.35,15148.0,116.8754,117.109,116.8754,117.0778,15148.0
2018-05-15 15:20:00,150.35,150.53,150.23,150.23,11171.0,117.0778,117.218,116.9844,116.9844,11171.0
2018-05-15 15:25:00,150.28,150.39,150.18,150.23,16526.0,117.0233,117.109,116.9455,116.9844,16526.0
2018-05-15 15:30:00,150.21,150.51,150.14,150.46,16198.0,116.9688,117.2024,116.9143,117.1635,16198.0
2018-05-15 15:35:00,150.53,150.61,150.43,150.43,14199.0,117.218,117.2803,117.1401,117.1401,14199.0
2018-05-15 15:40:00,150.42,150.45,150.32,150.4,14978.0,117.1324,117.1557,117.0545,117.1168,14978.0
2018-05-15 15:45:00,150.4,150.55,150.32,150.45,25367.0,117.1168,117.2336,117.0545,117.1557,25367.0
2018-05-15 15:50:00,150.46,150.84,150.46,150.61,28568.0,117.1635,117.4594,117.1635,117.2803,28568.0
2018-05-15 15:55:00,150.62,150.85,150.54,150.83,96403.0,117.2881,117.4672,117.2258,117.4516,96403.0
2018-05-16 09:30:00,150.27,150.6,150.25,150.49,20540.0,117.0155,117.2725,117.0,117.1869,20540.0
2018-05-16 09:35:00,150.4,150.4,149.98,150.26,7800.0,117.1168,117.1168,116.7897,117.0078,7800.0
2018-05-16 09:40:00,150.43,150.64,150.29,150.29,13213.0,117.1401,117.3037,117.0311,117.0311,13213.0
2018-05-16 09:45:00,150.33,150.33,150.05,150.28,5304.0,117.0623,117.0623,116.8442,117.0233,5304.0
2018-05-16 09:50:00,150.33,150.38,150.22,150.26,5172.0,117.0623,117.1012,116.9766,117.0078,5172.0
2018-05-16 09:55:00,150.32,150.41,150.15,150.27,8700.0,117.0545,117.1246,116.9221,117.0155,8700.0
2018-05-16 10:00:00,150.22,150.22,149.96,150.14,18601.0,116.9766,116.9766,116.7741,116.9143,18601.0
2018-05-16 10:05:00,150.14,150.46,150.13,150.36,11023.0,116.9143,117.1635,116.9065,117.0856,11023.0
2018-05-16 10:10:00,150.39,150.39,150.16,150.23,14814.0,117.109,117.109,116.9299,116.9844,14814.0
2018-05-16 10:15:00,150.23,150.27,150.06,150.27,6213.0,116.9844,117.0155,116.852,117.0155,6213.0
2018-05-16 10:20:00,150.28,150.63,150.17,150.46,13536.0,117.0233,117.2959,116.9377,117.1635,13536.0
2018-05-16 10:25:00,150.45,150.63,150.43,150.46,10200.0,117.1557,117.2959,117.1401,117.1635,10200.0
2018-05-16 10:30:00,150.53,150.56,150.34,150.5,6364.0,117.218,117.2414,117.0701,117.1946,6364.0
2018-05-16 10:35:00,150.54,150.54,150.39,150.39,4882.0,117.2258,117.2258,117.109,117.109,4882.0
2018-05-16 10:40:00,150.43,150.47,150.27,150.35,5725.0,117.1401,117.1713,117.0155,117.0778,5725.0
2018-05-16 10:45:00,150.35,150.49,150.31,150.49,8283.0,117.0778,117.1869,117.0467,117.1869,8283.0
2018-05-16 10:50:00,150.45,150.73,150.45,150.57,11700.0,117.1557,117.3737,117.1557,117.2492,11700.0
2018-05-16 10:55:00,150.55,150.55,150.36,150.37,6129.0,117.2336,117.2336,117.0856,117.0934,6129.0
2018-05-16 11:00:00,150.37,150.37,149.78,149.78,18240.0,117.0934,117.0934,116.634,116.634,18240.0
2018-05-16 11:05:00,149.78,149.78,149.55,149.56,10636.0,116.634,116.634,116.4549,116.4627,10636.0
2018-05-16 11:10:00,149.57,149.62,149.36,149.38,16724.0,116.4705,116.5094,116.3069,116.3225,16724.0
2018-05-16 11:15:00,149.36,149.41,149.2,149.22,19474.0,116.3069,116.3459,116.1823,116.1979,19474.0
2018-05-16 11:20:00,149.24,149.68,149.24,149.53,17847.0,116.2135,116.5561,116.2135,116.4393,17847.0
2018-05-16 11:25:00,149.53,149.57,149.38,149.54,9139.0,116.4393,116.4705,116.3225,116.4471,9139.0
2018-05-16 11:30:00,149.54,149.71,149.53,149.68,10912.0,116.4471,116.5795,116.4393,116.5561,10912.0
2018-05-16 11:35:00,149.76,149.92,149.73,149.81,10747.0,116.6184,116.743,116.595,116.6573,10747.0
2018-05-16 11:40:00,149.87,149.87,149.71,149.74,6474.0,116.7041,116.7041,116.5795,116.6028,6474.0
2018-05-16 11:45:00,149.7,149.9,149.64,149.83,7921.0,116.5717,116.7274,116.525,116.6729,7921.0
2018-05-16 11:50:00,149.79,150.0,149.79,149.99,8275.0,116.6418,116.8053,116.6418,116.7975,8275.0
2018-05-16 11:55:00,149.98,150.1,149.9,150.1,6925.0,116.7897,116.8832,116.7274,116.8832,6925.0
2018-05-16 12:00:00,150.1,150.12,149.96,150.08,8700.0,116.8832,116.8987,116.7741,116.8676,8700.0
2018-05-16 12:05:00,150.05,150.41,150.05,150.2,7849.0,116.8442,117.1246,116.8442,116.961,7849.0
2018-05-16 12:10:00,150.19,150.26,150.1,150.2,8554.0,116.9532,117.0078,116.8832,116.961,8554.0
2018-05-16 12:15:00,150.22,150.25,150.15,150.18,5873.0,116.9766,117.0,116.9221,116.9455,5873.0
2018-05-16 12:20:00,150.21,150.34,150.17,150.31,5862.0,116.9688,117.0701,116.9377,117.0467,5862.0
2018-05-16 12:25:00,150.33,150.56,150.32,150.51,9536.0,117.0623,117.2414,117.0545,117.2024,9536.0
2018-05-16 12:30:00,150.55,150.78,150.36,150.36,18831.0,117.2336,117.4127,117.0856,117.0856,18831.0
2018-05-16 12:35:00,150.4,150.51,150.3,150.51,12632.0,117.1168,117.2024,117.0389,117.2024,12632.0
2018-05-16 12:40:00,150.51,150.51,150.35,150.44,5702.0,117.2024,117.2024,117.0778,117.1479,5702.0
2018-05-16 12:45:00,150.52,150.52,150.34,150.34,4591.0,117.2102,117.2102,117.0701,117.0701,4591.0
2018-05-16 12:50:00,150.37,150.57,150.37,150.53,3564.0,117.0934,117.2492,117.0934,117.218,3564.0
2018-05-16 12:55:00,150.54,150.54,150.42,150.51,5990.0,117.2258,117.2258,117.1324,117.2024,5990.0
2018-05-16 13:00:00,150.52,150.67,150.44,150.46,9500.0,117.2102,117.327,117.1479,117.1635,9500.0
2018-05-16 13:05:00,150.47,150.5,150.39,150.44,2600.0,117.1713,117.1946,117.109,117.1479,2600.0
2018-05-16 13:10:00,150.5,150.53,150.43,150.47,7448.0,117.1946,117.218,117.1401,117.1713,7448.0
2018-05-16 13:15:00,150.5,150.53,150.44,150.44,6977.0,117.1946,117.218,117.1479,117.1479,6977.0
2018-05-16 13:20:00,150.46,150.55,150.39,150.42,5499.0,117.1635,117.2336,117.109,117.1324,5499.0
2018-05-16 13:25:00,150.39,150.42,150.33,150.36,3322.0,117.109,117.1324,117.0623,117.0856,3322.0
2018-05-16 13:30:00,150.29,150.49,150.29,150.49,3943.0,117.0311,117.1869,117.0311,117.1869,3943.0
2018-05-16 13:35:00,150.49,150.6,150.45,150.52,31966.0,117.1869,117.2725,117.1557,117.2102,31966.0
2018-05-16 13:40:00,150.53,150.58,150.34,150.34,12288.0,117.218,117.2569,117.0701,117.0701,12288.0
2018-05-16 13:45:00,150.34,150.41,150.33,150.41,4215.0,117.0701,117.1246,117.0623,117.1246,4215.0
2018-05-16 13:50:00,150.43,150.45,150.33,150.39,4264.0,117.1401,117.1557,117.0623,117.109,4264.0
2018-05-16 13:55:00,150.4,150.4,150.33,150.39,3538.0,117.1168,117.1168,117.0623,117.109,3538.0
2018-05-16 14:00:00,150.41,150.47,150.32,150.42,7143.0,117.1246,117.1713,117.0545,117.1324,7143.0
2018-05-16 14:05:00,150.4,150.5,150.37,150.37,6493.0,117.1168,117.1946,117.0934,117.0934,6493.0
2018-05-16 14:10:00,150.39,150.47,150.35,150.37,7101.0,117.109,117.1713,117.0778,117.0934,7101.0
2018-05-16 14:15:00,150.35,150.38,150.29,150.29,4255.0,117.0778,117.1012,117.0311,117.0311,4255.0
2018-05-16 14:20:00,150.31,150.32,150.2,150.29,5771.0,117.0467,117.0545,116.961,117.0311,5771.0
2018-05-16 14:25:00,150.28,150.38,150.27,150.38,4152.0,117.0233,117.1012,117.0155,117.1012,4152.0
2018-05-16 14:30:00,150.36,150.37,150.2,150.2,4649.0,117.0856,117.0934,116.961,116.961,4649.0
2018-05-16 14:35:00,150.18,150.34,150.16,150.34,4945.0,116.9455,117.0701,116.9299,117.0701,4945.0
2018-05-16 14:40:00,150.3,150.4,150.3,150.34,6347.0,117.0389,117.1168,117.0389,117.0701,6347.0
2018-05-16 14:45:00,150.33,150.44,150.32,150.37,5676.0,117.0623,117.1479,117.0545,117.0934,5676.0
2018-05-16 14:50:00,150.38,150.44,150.34,150.36,6956.0,117.1012,117.1479,117.0701,117.0856,6956.0
2018-05-16 14:55:00,150.39,150.4,150.34,150.37,6751.0,117.109,117.1168,117.0701,117.0934,6751.0
2018-05-16 15:00:00,150.35,150.35,149.91,150.0,11150.0,117.0778,117.0778,116.7352,116.8053,11150.0
2018-05-16 15:05:00,149.98,150.03,149.91,150.0,6082.0,116.7897,116.8287,116.7352,116.8053,6082.0
2018-05-16 15:10:00,149.98,149.98,149.82,149.89,7700.0,116.7897,116.7897,116.6651,116.7196,7700.0
2018-05-16 15:15:00,149.87,150.03,149.86,149.98,5501.0,116.7041,116.8287,116.6963,116.7897,5501.0
2018-05-16 15:20:00,149.98,150.0,149.9,149.91,9162.0,116.7897,116.8053,116.7274,116.7352,9162.0
2018-05-16 15:25:00,149.91,149.91,149.78,149.79,12102.0,116.7352,116.7352,116.634,116.6418,12102.0
2018-05-16 15:30:00,149.81,149.84,149.7,149.77,30903.0,116.6573,116.6807,116.5717,116.6262,30903.0
2018-05-16 15:35:00,149.78,149.87,149.75,149.87,20010.0,116.634,116.7041,116.6106,116.7041,20010.0
2018-05-16 15:40:00,149.86,149.91,149.82,149.83,13862.0,116.6963,116.7352,116.6651,116.6729,13862.0
2018-05-16 15:45:00,149.82,149.82,149.61,149.68,26565.0,116.6651,116.6651,116.5016,116.5561,26565.0
2018-05-16 15:50:00,149.68,149.84,149.66,149.81,27884.0,116.5561,116.6807,116.5405,116.6573,27884.0
2018-05-16 15:55:00,149.82,149.93,149.69,149.93,62682.0,116.6651,116.7508,116.5639,116.7508,62682.0
2018-05-17 09:30:00,149.51,149.57,148.79,149.06,22934.0,116.4237,116.4705,115.8631,116.0733,22934.0
2018-05-17 09:35:00,149.06,149.28,148.67,148.67,21957.0,116.0733,116.2446,115.7696,115.7696,21957.0
2018-05-17 09:40:00,148.68,148.74,147.93,148.59,40262.0,115.7774,115.8241,115.1934,115.7073,40262.0
2018-05-17 09:45:00,148.58,149.02,148.47,148.9,24558.0,115.6995,116.0422,115.6139,115.9487,24558.0
2018-05-17 09:50:00,148.9,149.3,148.9,149.18,5927.0,115.9487,116.2602,115.9487,116.1668,5927.0
2018-05-17 09:55:00,149.13,149.42,149.13,149.42,7281.0,116.1278,116.3536,116.1278,116.3536,7281.0
2018-05-17 10:00:00,149.36,149.66,149.31,149.59,5403.0,116.3069,116.5405,116.268,116.486,5403.0
2018-05-17 10:05:00,149.59,149.96,149.53,149.85,7547.0,116.486,116.7741,116.4393,116.6885,7547.0
2018-05-17 10:10:00,149.83,149.83,149.72,149.72,6654.0,116.6729,116.6729,116.5873,116.5873,6654.0
2018-05-17 10:15:00,149.74,149.8,149.6,149.63,6757.0,116.6028,116.6496,116.4938,116.5172,6757.0
2018-05-17 10:20:00,149.62,149.98,149.61,149.72,9443.0,116.5094,116.7897,116.5016,116.5873,9443.0
2018-05-17 10:25:00,149.75,149.82,149.74,149.76,2596.0,116.6106,116.6651,116.6028,116.6184,2596.0
2018-05-17 10:30:00,149.72,149.84,149.57,149.84,9931.0,116.5873,116.6807,116.4705,116.6807,9931.0
2018-05-17 10:35:00,149.86,150.05,149.76,149.85,7076.0,116.6963,116.8442,116.6184,116.6885,7076.0
2018-05-17 10:40:00,149.85,150.08,149.82,150.0,8807.0,116.6885,116.8676,116.6651,116.8053,8807.0
2018-05-17 10:45:00,150.02,150.17,150.02,150.15,6493.0,116.8209,116.9377,116.8209,116.9221,6493.0
2018-05-17 10:50:00,150.08,150.08,149.94,150.06,3303.0,116.8676,116.8676,116.7586,116.852,3303.0
2018-05-17 10:55:00,150.01,150.03,149.85,149.85,8789.0,116.8131,116.8287,116.6885,116.6885,8789.0
2018-05-17 11:00:00,149.86,149.89,149.72,149.74,4466.0,116.6963,116.7196,116.5873,116.6028,4466.0
2018-05-17 11:05:00,149.74,149.87,149.74,149.82,10972.0,116.6028,116.7041,116.6028,116.6651,10972.0
2018-05-17 11:10:00,149.82,149.85,149.68,149.79,6128.0,116.6651,116.6885,116.5561,116.6418,6128.0
2018-05-17 11:15:00,149.81,149.9,149.69,149.9,4501.0,116.6573,116.7274,116.5639,116.7274,4501.0
2018-05-17 11:20:00,149.84,150.1,149.84,150.1,9985.0,116.6807,116.8832,116.6807,116.8832,9985.0
2018-05-17 11:25:00,150.1,150.3,150.08,150.2,20403.0,116.8832,117.0389,116.8676,116.961,20403.0
2018-05-17 11:30:00,150.21,150.22,149.9,149.96,7048.0,116.9688,116.9766,116.7274,116.7741,7048.0
2018-05-17 11:35:00,149.93,150.16,149.87,150.12,4700.0,116.7508,116.9299,116.7041,116.8987,4700.0
2018-05-17 11:40:00,150.13,150.32,150.13,150.31,5341.0,116.9065,117.0545,116.9065,117.0467,5341.0
2018-05-17 11:45:00,150.32,150.34,150.23,150.23,6386.0,117.0545,117.0701,116.9844,116.9844,6386.0
2018-05-17 11:50:00,150.24,150.24,150.03,150.03,5300.0,116.9922,116.9922,116.8287,116.8287,5300.0
2018-05-17 11:55:00,150.07,150.25,150.07,150.14,6306.0,116.8598,117.0,116.8598,116.9143,6306.0
2018-05-17 12:00:00,150.18,150.18,149.92,149.92,3850.0,116.9455,116.9455,116.743,116.743,3850.0
2018-05-17 12:05:00,149.95,150.0,149.86,149.9,5164.0,116.7664,116.8053,116.6963,116.7274,5164.0
2018-05-17 12:10:00,149.85,150.08,149.83,150.08,5800.0,116.6885,116.8676,116.6729,116.8676,5800.0
2018-05-17 12:15:00,150.08,150.24,150.08,150.2,5019.0,116.8676,116.9922,116.8676,116.961,5019.0
2018-05-17 12:20:00,150.22,150.24,150.15,150.21,4003.0,116.9766,116.9922,116.9221,116.9688,4003.0
2018-05-17 12:25:00,150.26,150.29,150.13,150.19,4787.0,117.0078,117.0311,116.9065,116.9532,4787.0
2018-05-17 12:30:00,150.2,150.32,150.13,150.16,8814.0,116.961,117.0545,116.9065,116.9299,8814.0
2018-05-17 12:35:00,150.16,150.25,150.11,150.11,5489.0,116.9299,117.0,116.891,116.891,5489.0
2018-05-17 12:40:00,150.09,150.09,149.93,149.99,8156.0,116.8754,116.8754,116.7508,116.7975,8156.0
2018-05-17 12:45:00,149.93,149.94,149.8,149.81,6054.0,116.7508,116.7586,116.6496,116.6573,6054.0
2018-05-17 12:50:00,149.84,149.97,149.8,149.92,5020.0,116.6807,116.7819,116.6496,116.743,5020.0
2018-05-17 12:55:00,149.89,150.02,149.83,149.92,3629.0,116.7196,116.8209,116.6729,116.743,3629.0
2018-05-17 13:00:00,149.94,150.09,149.94,150.01,5964.0,116.7586,116.8754,116.7586,116.8131,5964.0
2018-05-17 13:05:00,150.02,150.07,149.98,150.05,4300.0,116.8209,116.8598,116.7897,116.8442,4300.0
2018-05-17 13:10:00,150.04,150.05,149.88,150.0,11085.0,116.8364,116.8442,116.7119,116.8053,11085.0
2018-05-17 13:15:00,149.99,150.15,149.97,150.01,6807.0,116.7975,116.9221,116.7819,116.8131,6807.0
2018-05-17 13:20:00,150.04,150.2,150.03,150.18,8433.0,116.8364,116.961,116.8287,116.9455,8433.0
2018-05-17 13:25:00,150.14,150.14,150.05,150.08,3294.0,116.9143,116.9143,116.8442,116.8676,3294.0
2018-05-17 13:30:00,150.11,150.13,150.07,150.1,2804.0,116.891,116.9065,116.8598,116.8832,2804.0
2018-05-17 13:35:00,150.11,150.2,150.09,150.2,6900.0,116.891,116.961,116.8754,116.961,6900.0
2018-05-17 13:40:00,150.2,150.29,150.2,150.23,10020.0,116.961,117.0311,116.961,116.9844,10020.0
2018-05-17 13:45:00,150.22,150.29,150.19,150.29,6500.0,116.9766,117.0311,116.9532,117.0311,6500.0
2018-05-17 13:50:00,150.31,150.33,150.11,150.11,10702.0,117.0467,117.0623,116.891,116.891,10702.0
2018-05-17 13:55:00,150.15,150.15,149.86,149.98,8802.0,116.9221,116.9221,116.6963,116.7897,8802.0
2018-05-17 14:00:00,149.98,150.08,149.75,149.92,9700.0,116.7897,116.8676,116.6106,116.743,9700.0
2018-05-17 14:05:00,149.88,150.02,149.79,149.97,15515.0,116.7119,116.8209,116.6418,116.7819,15515.0
2018-05-17 14:10:00,149.96,150.23,149.96,150.18,10527.0,116.7741,116.9844,116.7741,116.9455,10527.0
2018-05-17 14:15:00,150.19,150.42,150.16,150.42,13269.0,116.9532,117.1324,116.9299,117.1324,13269.0
2018-05-17 14:20:00,150.42,150.55,150.36,150.55,17705.0,117.1324,117.2336,117.0856,117.2336,17705.0
2018-05-17 14:25:00,150.51,150.61,150.48,150.54,13201.0,117.2024,117.2803,117.1791,117.2258,13201.0
2018-05-17 14:30:00,150.56,150.58,150.29,150.38,10989.0,117.2414,117.2569,117.0311,117.1012,10989.0
2018-05-17 14:35:00,150.35,150.64,150.35,150.56,18389.0,117.0778,117.3037,117.0778,117.2414,18389.0
2018-05-17 14:40:00,150.56,150.65,150.38,150.5,14014.0,117.2414,117.3115,117.1012,117.1946,14014.0
2018-05-17 14:45:00,150.52,150.57,150.46,150.57,6400.0,117.2102,117.2492,117.1635,117.2492,6400.0
2018-05-17 14:50:00,150.56,150.59,150.45,150.55,8184.0,117.2414,117.2647,117.1557,117.2336,8184.0
2018-05-17 14:55:00,150.56,150.69,150.53,150.69,12140.0,117.2414,117.3426,117.218,117.3426,12140.0
2018-05-17 15:00:00,150.7,150.75,150.65,150.69,5541.0,117.3504,117.3893,117.3115,117.3426,5541.0
2018-05-17 15:05:00,150.7,150.76,150.69,150.76,8299.0,117.3504,117.3971,117.3426,117.3971,8299.0
2018-05-17 15:10:00,150.76,150.79,150.6,150.6,13321.0,117.3971,117.4205,117.2725,117.2725,13321.0
2018-05-17 15:15:00,150.58,150.58,150.36,150.41,9468.0,117.2569,117.2569,117.0856,117.1246,9468.0
2018-05-17 15:20:00,150.41,150.51,150.41,150.47,8936.0,117.1246,117.2024,117.1246,117.1713,8936.0
2018-05-17 15:25:00,150.45,150.49,150.3,150.3,12667.0,117.1557,117.1869,117.0389,117.0389,12667.0
2018-05-17 15:30:00,150.31,150.34,150.22,150.34,11831.0,117.0467,117.0701,116.9766,117.0701,11831.0
2018-05-17 15:35:00,150.32,150.37,150.28,150.31,12799.0,117.0545,117.0934,117.0233,117.0467,12799.0
2018-05-17 15:40:00,150.28,150.51,150.23,150.46,15681.0,117.0233,117.2024,116.9844,117.1635,15681.0
2018-05-17 15:45:00,150.48,150.59,150.42,150.59,20570.0,117.1791,117.2647,117.1324,117.2647,20570.0
2018-05-17 15:50:00,150.61,150.66,150.35,150.47,23549.0,117.2803,117.3192,117.0778,117.1713,23549.0
2018-05-17 15:55:00,150.45,150.74,150.45,150.64,79407.0,117.1557,117.3815,117.1557,117.3037,79407.0
2018-05-18 09:30:00,150.12,150.48,149.76,150.1,74733.0,116.8987,117.1791,116.6184,116.8832,74733.0
2018-05-18 09:35:00,150.05,150.2,149.62,150.01,16141.0,116.8442,116.961,116.5094,116.8131,16141.0
2018-05-18 09:40:00,149.95,149.95,149.64,149.75,16900.0,116.7664,116.7664,116.525,116.6106,16900.0
2018-05-18 09:45:00,149.78,149.87,149.69,149.82,13070.0,116.634,116.7041,116.5639,116.6651,13070.0
2018-05-18 09:50:00,149.78,149.82,149.59,149.59,14256.0,116.634,116.6651,116.486,116.486,14256.0
2018-05-18 09:55:00,149.54,149.7,149.46,149.62,8689.0,116.4471,116.5717,116.3848,116.5094,8689.0
2018-05-18 10:00:00,149.61,149.65,149.27,149.35,13733.0,116.5016,116.5328,116.2368,116.2991,13733.0
2018-05-18 10:05:00,149.37,149.72,149.36,149.66,14413.0,116.3147,116.5873,116.3069,116.5405,14413.0
2018-05-18 10:10:00,149.71,149.74,149.54,149.66,5500.0,116.5795,116.6028,116.4471,116.5405,5500.0
2018-05-18 10:15:00,149.64,149.64,149.37,149.37,3823.0,116.525,116.525,116.3147,116.3147,3823.0
2018-05-18 10:20:00,149.44,149.63,149.41,149.63,5354.0,116.3692,116.5172,116.3459,116.5172,5354.0
2018-05-18 10:25:00,149.56,149.56,149.39,149.39,6200.0,116.4627,116.4627,116.3303,116.3303,6200.0
2018-05-18 10:30:00,149.39,149.43,149.1,149.1,10900.0,116.3303,116.3614,116.1045,116.1045,10900.0
2018-05-18 10:35:00,149.09,149.16,148.94,148.95,7626.0,116.0967,116.1512,115.9799,115.9877,7626.0
2018-05-18 10:40:00,148.96,149.34,148.89,149.31,8486.0,115.9954,116.2914,115.9409,116.268,8486.0
2018-05-18 10:45:00,149.33,149.44,149.27,149.34,7744.0,116.2836,116.3692,116.2368,116.2914,7744.0
2018-05-18 10:50:00,149.37,149.56,149.34,149.56,6221.0,116.3147,116.4627,116.2914,116.4627,6221.0
2018-05-18 10:55:00,149.59,149.82,149.57,149.8,7578.0,116.486,116.6651,116.4705,116.6496,7578.0
2018-05-18 11:00:00,149.78,149.99,149.74,149.92,13668.0,116.634,116.7975,116.6028,116.743,13668.0
2018-05-18 11:05:00,149.89,149.98,149.82,149.91,7895.0,116.7196,116.7897,116.6651,116.7352,7895.0
2018-05-18 11:10:00,149.92,150.04,149.87,149.91,8048.0,116.743,116.8364,116.7041,116.7352,8048.0
2018-05-18 11:15:00,149.92,149.99,149.89,149.97,8764.0,116.743,116.7975,116.7196,116.7819,8764.0
2018-05-18 11:20:00,150.02,150.08,149.77,149.84,8624.0,116.8209,116.8676,116.6262,116.6807,8624.0
2018-05-18 11:25:00,149.84,149.84,149.62,149.63,5242.0,116.6807,116.6807,116.5094,116.5172,5242.0
2018-05-18 11:30:00,149.6,149.74,149.5,149.5,5472.0,116.4938,116.6028,116.4159,116.4159,5472.0
2018-05-18 11:35:00,149.42,149.62,149.42,149.6,6293.0,116.3536,116.5094,116.3536,116.4938,6293.0
2018-05-18 11:40:00,149.56,149.66,149.56,149.65,2837.0,116.4627,116.5405,116.4627,116.5328,2837.0
2018-05-18 11:45:00,149.6,149.6,149.34,149.35,4827.0,116.4938,116.4938,116.2914,116.2991,4827.0
2018-05-18 11:50:00,149.32,149.41,149.27,149.34,4819.0,116.2758,116.3459,116.2368,116.2914,4819.0
2018-05-18 11:55:00,149.38,149.49,149.27,149.44,10302.0,116.3225,116.4082,116.2368,116.3692,10302.0
2018-05-18 12:00:00,149.42,149.42,149.25,149.27,19166.0,116.3536,116.3536,116.2213,116.2368,19166.0
2018-05-18 12:05:00,149.26,149.37,149.22,149.27,13603.0,116.2291,116.3147,116.1979,116.2368,13603.0
2018-05-18 12:10:00,149.29,149.36,149.28,149.31,2379.0,116.2524,116.3069,116.2446,116.268,2379.0
2018-05-18 12:15:00,149.31,149.41,149.3,149.35,5253.0,116.268,116.3459,116.2602,116.2991,5253.0
2018-05-18 12:20:00,149.33,149.41,149.33,149.36,3600.0,116.2836,116.3459,116.2836,116.3069,3600.0
2018-05-18 12:25:00,149.34,149.34,149.13,149.26,11385.0,116.2914,116.2914,116.1278,116.2291,11385.0
2018-05-18 12:30:00,149.28,149.28,149.09,149.1,6736.0,116.2446,116.2446,116.0967,116.1045,6736.0
2018-05-18 12:35:00,149.09,149.19,149.07,149.12,7170.0,116.0967,116.1745,116.0811,116.12,7170.0
2018-05-18 12:40:00,149.16,149.23,149.11,149.15,5311.0,116.1512,116.2057,116.1123,116.1434,5311.0
2018-05-18 12:45:00,149.11,149.2,149.09,149.16,3517.0,116.1123,116.1823,116.0967,116.1512,3517.0
2018-05-18 12:50:00,149.15,149.21,149.11,149.14,3200.0,116.1434,116.1901,116.1123,116.1356,3200.0
2018-05-18 12:55:00,149.12,149.15,149.05,149.13,4425.0,116.12,116.1434,116.0655,116.1278,4425.0
2018-05-18 13:00:00,149.11,149.16,149.03,149.1,2400.0,116.1123,116.1512,116.05,116.1045,2400.0
2018-05-18 13:05:00,149.09,149.25,149.09,149.25,4951.0,116.0967,116.2213,116.0967,116.2213,4951.0
2018-05-18 13:10:00,149.22,149.22,149.13,149.17,3476.0,116.1979,116.1979,116.1278,116.159,3476.0
2018-05-18 13:15:00,149.19,149.31,149.17,149.3,3400.0,116.1745,116.268,116.159,116.2602,3400.0
2018-05-18 13:20:00,149.3,149.37,149.26,149.36,2734.0,116.2602,116.3147,116.2291,116.3069,2734.0
2018-05-18 13:25:00,149.36,149.37,149.23,149.26,3535.0,116.3069,116.3147,116.2057,116.2291,3535.0
2018-05-18 13:30:00,149.22,149.22,149.04,149.04,3657.0,116.1979,116.1979,116.0577,116.0577,3657.0
2018-05-18 13:35:00,148.99,149.02,148.98,148.99,3402.0,116.0188,116.0422,116.011,116.0188,3402.0
2018-05-18 13:40:00,148.94,148.99,148.84,148.86,13357.0,115.9799,116.0188,115.902,115.9176,13357.0
2018-05-18 13:45:00,148.86,148.9,148.82,148.9,6571.0,115.9176,115.9487,115.8864,115.9487,6571.0
2018-05-18 13:50:00,148.9,148.9,148.72,148.72,5707.0,115.9487,115.9487,115.8086,115.8086,5707.0
2018-05-18 13:55:00,148.74,148.93,148.73,148.93,2349.0,115.8241,115.9721,115.8163,115.9721,2349.0
2018-05-18 14:00:00,148.93,148.93,148.73,148.82,5282.0,115.9721,115.9721,115.8163,115.8864,5282.0
2018-05-18 14:05:00,148.75,148.89,148.71,148.89,3550.0,115.8319,115.9409,115.8008,115.9409,3550.0
2018-05-18 14:10:00,148.86,148.86,148.8,148.84,2003.0,115.9176,115.9176,115.8709,115.902,2003.0
2018-05-18 14:15:00,148.82,148.86,148.78,148.86,3701.0,115.8864,115.9176,115.8553,115.9176,3701.0
2018-05-18 14:20:00,148.85,148.89,148.8,148.87,5187.0,115.9098,115.9409,115.8709,115.9254,5187.0
2018-05-18 14:25:00,148.85,148.87,148.77,148.87,3350.0,115.9098,115.9254,115.8475,115.9254,3350.0
2018-05-18 14:30:00,148.84,148.95,148.84,148.95,8033.0,115.902,115.9877,115.902,115.9877,8033.0
2018-05-18 14:35:00,148.93,148.99,148.89,148.97,4422.0,115.9721,116.0188,115.9409,116.0032,4422.0
2018-05-18 14:40:00,148.96,149.01,148.94,148.97,3855.0,115.9954,116.0344,115.9799,116.0032,3855.0
2018-05-18 14:45:00,148.97,149.0,148.96,148.96,1703.0,116.0032,116.0266,115.9954,115.9954,1703.0
2018-05-18 14:50:00,148.99,149.05,148.95,149.0,6325.0,116.0188,116.0655,115.9877,116.0266,6325.0
2018-05-18 14:55:00,149.0,149.06,148.96,148.99,4318.0,116.0266,116.0733,115.9954,116.0188,4318.0
2018-05-18 15:00:00,148.98,148.99,148.84,148.94,13706.0,116.011,116.0188,115.902,115.9799,13706.0
2018-05-18 15:05:00,148.94,148.98,148.91,148.94,9366.0,115.9799,116.011,115.9565,115.9799,9366.0
2018-05-18 15:10:00,148.91,148.99,148.83,148.97,17716.0,115.9565,116.0188,115.8942,116.0032,17716.0
2018-05-18 15:15:00,148.94,148.96,148.88,148.91,4011.0,115.9799,115.9954,115.9332,115.9565,4011.0
2018-05-18 15:20:00,148.95,148.97,148.85,148.86,3800.0,115.9877,116.0032,115.9098,115.9176,3800.0
2018-05-18 15:25:00,148.87,148.87,148.79,148.85,6658.0,115.9254,115.9254,115.8631,115.9098,6658.0
2018-05-18 15:30:00,148.85,148.88,148.71,148.72,5888.0,115.9098,115.9332,115.8008,115.8086,5888.0
2018-05-18 15:35:00,148.71,148.85,148.69,148.84,14422.0,115.8008,115.9098,115.7852,115.902,14422.0
2018-05-18 15:40:00,148.82,148.87,148.77,148.83,11439.0,115.8864,115.9254,115.8475,115.8942,11439.0
2018-05-18 15:45:00,148.8,148.83,148.72,148.83,39781.0,115.8709,115.8942,115.8086,115.8942,39781.0
2018-05-18 15:50:00,148.81,148.83,148.72,148.83,24141.0,115.8786,115.8942,115.8086,115.8942,24141.0
2018-05-18 15:55:00,148.8,148.9,148.74,148.76,60438.0,115.8709,115.9487,115.8241,115.8397,60438.0
2018-05-21 09:30:00,149.22,149.92,149.22,149.64,26102.0,116.1979,116.743,116.1979,116.525,26102.0
2018-05-21 09:35:00,149.53,149.77,149.4,149.55,15553.0,116.4393,116.6262,116.3381,116.4549,15553.0
2018-05-21 09:40:00,149.51,150.16,149.51,150.13,11226.0,116.4237,116.9299,116.4237,116.9065,11226.0
2018-05-21 09:45:00,150.21,150.24,149.91,149.91,8992.0,116.9688,116.9922,116.7352,116.7352,8992.0
2018-05-21 09:50:00,149.93,150.11,149.8,149.91,7084.0,116.7508,116.891,116.6496,116.7352,7084.0
2018-05-21 09:55:00,149.92,149.92,149.46,149.46,13142.0,116.743,116.743,116.3848,116.3848,13142.0
2018-05-21 10:00:00,149.44,149.71,149.38,149.65,12052.0,116.3692,116.5795,116.3225,116.5328,12052.0
2018-05-21 10:05:00,149.61,149.65,149.45,149.65,6957.0,116.5016,116.5328,116.377,116.5328,6957.0
2018-05-21 10:10:00,149.66,149.97,149.66,149.96,8046.0,116.5405,116.7819,116.5405,116.7741,8046.0
2018-05-21 10:15:00,149.96,150.37,149.96,150.37,6317.0,116.7741,117.0934,116.7741,117.0934,6317.0
2018-05-21 10:20:00,150.3,150.4,150.19,150.32,5803.0,117.0389,117.1168,116.9532,117.0545,5803.0
2018-05-21 10:25:00,150.29,150.43,150.2,150.22,8841.0,117.0311,117.1401,116.961,116.9766,8841.0
2018-05-21 10:30:00,150.25,150.4,150.18,150.4,9252.0,117.0,117.1168,116.9455,117.1168,9252.0
2018-05-21 10:35:00,150.4,150.52,150.22,150.22,5000.0,117.1168,117.2102,116.9766,116.9766,5000.0
2018-05-21 10:40:00,150.2,150.23,150.02,150.06,11877.0,116.961,116.9844,116.8209,116.852,11877.0
2018-05-21 10:45:00,150.06,150.18,149.99,150.0,8784.0,116.852,116.9455,116.7975,116.8053,8784.0
2018-05-21 10:50:00,150.0,150.14,149.95,149.97,10166.0,116.8053,116.9143,116.7664,116.7819,10166.0
2018-05-21 10:55:00,149.98,150.02,149.88,150.0,14126.0,116.7897,116.8209,116.7119,116.8053,14126.0
2018-05-21 11:00:00,149.96,150.05,149.92,149.94,4896.0,116.7741,116.8442,116.743,116.7586,4896.0
2018-05-21 11:05:00,149.91,149.97,149.82,149.97,5823.0,116.7352,116.7819,116.6651,116.7819,5823.0
2018-05-21 11:10:00,149.97,150.04,149.91,149.94,7894.0,116.7819,116.8364,116.7352,116.7586,7894.0
2018-05-21 11:15:00,149.99,150.06,149.92,149.96,5749.0,116.7975,116.852,116.743,116.7741,5749.0
2018-05-21 11:20:00,149.93,150.2,149.93,150.1,8697.0,116.7508,116.961,116.7508,116.8832,8697.0
2018-05-21 11:25:00,150.1,150.16,149.78,149.78,12459.0,116.8832,116.9299,116.634,116.634,12459.0
2018-05-21 11:30:00,149.86,149.88,149.75,149.79,3693.0,116.6963,116.7119,116.6106,116.6418,3693.0
2018-05-21 11:35:00,149.8,149.83,149.76,149.79,4263.0,116.6496,116.6729,116.6184,116.6418,4263.0
2018-05-21 11:40:00,149.79,149.81,149.63,149.63,3758.0,116.6418,116.6573,116.5172,116.5172,3758.0
2018-05-21 11:45:00,149.66,149.82,149.62,149.8,5356.0,116.5405,116.6651,116.5094,116.6496,5356.0
2018-05-21 11:50:00,149.73,149.83,149.73,149.79,5108.0,116.595,116.6729,116.595,116.6418,5108.0
2018-05-21 11:55:00,149.81,149.95,149.77,149.92,10958.0,116.6573,116.7664,116.6262,116.743,10958.0
2018-05-21 12:00:00,149.93,149.93,149.76,149.84,3300.0,116.7508,116.7508,116.6184,116.6807,3300.0
2018-05-21 12:05:00,149.85,149.85,149.73,149.73,5195.0,116.6885,116.6885,116.595,116.595,5195.0
2018-05-21 12:10:00,149.71,150.04,149.71,150.0,22358.0,116.5795,116.8364,116.5795,116.8053,22358.0
2018-05-21 12:15:00,150.07,150.11,149.89,149.97,3300.0,116.8598,116.891,116.7196,116.7819,3300.0
2018-05-21 12:20:00,149.93,149.96,149.82,149.86,3835.0,116.7508,116.7741,116.6651,116.6963,3835.0
2018-05-21 12:25:00,149.86,149.86,149.79,149.8,1350.0,116.6963,116.6963,116.6418,116.6496,1350.0
2018-05-21 12:30:00,149.8,149.8,149.6,149.69,3074.0,116.6496,116.6496,116.4938,116.5639,3074.0
2018-05-21 12:35:00,149.7,149.7,149.58,149.58,4570.0,116.5717,116.5717,116.4782,116.4782,4570.0
2018-05-21 12:40:00,149.56,149.56,149.42,149.54,2350.0,116.4627,116.4627,116.3536,116.4471,2350.0
2018-05-21 12:45:00,149.54,149.57,149.4,149.45,3792.0,116.4471,116.4705,116.3381,116.377,3792.0
2018-05-21 12:50:00,149.42,149.56,149.42,149.52,3237.0,116.3536,116.4627,116.3536,116.4315,3237.0
2018-05-21 12:55:00,149.49,149.57,149.41,149.48,4824.0,116.4082,116.4705,116.3459,116.4004,4824.0
2018-05-21 13:00:00,149.48,149.53,149.22,149.23,18018.0,116.4004,116.4393,116.1979,116.2057,18018.0
2018-05-21 13:05:00,149.22,149.28,149.14,149.23,12113.0,116.1979,116.2446,116.1356,116.2057,12113.0
2018-05-21 13:10:00,149.29,149.39,149.21,149.23,4270.0,116.2524,116.3303,116.1901,116.2057,4270.0
2018-05-21 13:15:00,149.2,149.38,149.2,149.38,2433.0,116.1823,116.3225,116.1823,116.3225,2433.0
2018-05-21 13:20:00,149.34,149.35,149.29,149.3,1980.0,116.2914,116.2991,116.2524,116.2602,1980.0
2018-05-21 13:25:00,149.26,149.32,149.21,149.25,2650.0,116.2291,116.2758,116.1901,116.2213,2650.0
2018-05-21 13:30:00,149.27,149.42,149.26,149.35,7562.0,116.2368,116.3536,116.2291,116.2991,7562.0
2018-05-21 13:35:00,149.42,149.5,149.41,149.43,2300.0,116.3536,116.4159,116.3459,116.3614,2300.0
2018-05-21 13:40:00,149.45,149.59,149.45,149.58,5916.0,116.377,116.486,116.377,116.4782,5916.0
2018-05-21 13:45:00,149.56,149.59,149.54,149.59,2119.0,116.4627,116.486,116.4471,116.486,2119.0
2018-05-21 13:50:00,149.56,149.6,149.54,149.56,3638.0,116.4627,116.4938,116.4471,116.4627,3638.0
2018-05-21 13:55:00,149.59,149.66,149.57,149.59,6306.0,116.486,116.5405,116.4705,116.486,6306.0
2018-05-21 14:00:00,149.62,149.77,149.52,149.72,12757.0,116.5094,116.6262,116.4315,116.5873,12757.0
2018-05-21 14:05:00,149.74,149.74,149.66,149.71,10549.0,116.6028,116.6028,116.5405,116.5795,10549.0
2018-05-21 14:10:00,149.74,149.79,149.53,149.56,5820.0,116.6028,116.6418,116.4393,116.4627,5820.0
2018-05-21 14:15:00,149.53,149.61,149.52,149.58,3510.0,116.4393,116.5016,116.4315,116.4782,3510.0
2018-05-21 14:20:00,149.55,149.64,149.53,149.57,5702.0,116.4549,116.525,116.4393,116.4705,5702.0
2018-05-21 14:25:00,149.6,149.65,149.54,149.61,5023.0,116.4938,116.5328,116.4471,116.5016,5023.0
2018-05-21 14:30:00,149.59,149.59,149.35,149.42,5440.0,116.486,116.486,116.2991,116.3536,5440.0
2018-05-21 14:35:00,149.45,149.52,149.4,149.47,5644.0,116.377,116.4315,116.3381,116.3926,5644.0
2018-05-21 14:40:00,149.44,149.53,149.44,149.49,5100.0,116.3692,116.4393,116.3692,116.4082,5100.0
2018-05-21 14:45:00,149.48,149.62,149.48,149.62,3366.0,116.4004,116.5094,116.4004,116.5094,3366.0
2018-05-21 14:50:00,149.6,149.64,149.58,149.63,5500.0,116.4938,116.525,116.4782,116.5172,5500.0
2018-05-21 14:55:00,149.64,149.71,149.6,149.61,5451.0,116.525,116.5795,116.4938,116.5016,5451.0
2018-05-21 15:00:00,149.61,149.69,149.53,149.53,4401.0,116.5016,116.5639,116.4393,116.4393,4401.0
2018-05-21 15:05:00,149.47,149.47,149.37,149.46,4284.0,116.3926,116.3926,116.3147,116.3848,4284.0
2018-05-21 15:10:00,149.37,149.49,149.32,149.44,4701.0,116.3147,116.4082,116.2758,116.3692,4701.0
2018-05-21 15:15:00,149.44,149.5,149.42,149.43,2250.0,116.3692,116.4159,116.3536,116.3614,2250.0
2018-05-21 15:20:00,149.43,149.46,149.4,149.41,2290.0,116.3614,116.3848,116.3381,116.3459,2290.0
2018-05-21 15:25:00,149.39,149.4,149.15,149.27,6672.0,116.3303,116.3381,116.1434,116.2368,6672.0
2018-05-21 15:30:00,149.28,149.28,149.16,149.16,6604.0,116.2446,116.2446,116.1512,116.1512,6604.0
2018-05-21 15:35:00,149.16,149.25,149.12,149.2,26318.0,116.1512,116.2213,116.12,116.1823,26318.0
2018-05-21 15:40:00,149.2,149.2,149.1,149.15,4843.0,116.1823,116.1823,116.1045,116.1434,4843.0
2018-05-21 15:45:00,149.15,149.26,149.11,149.18,17280.0,116.1434,116.2291,116.1123,116.1668,17280.0
2018-05-21 15:50:00,149.21,149.43,149.19,149.36,25917.0,116.1901,116.3614,116.1745,116.3069,25917.0
2018-05-21 15:55:00,149.38,149.42,149.27,149.41,53437.0,116.3225,116.3536,116.2368,116.3459,53437.0
2018-05-22 09:30:00,149.63,149.77,149.24,149.77,23944.0,116.5172,116.6262,116.2135,116.6262,23944.0
2018-05-22 09:35:00,149.75,149.95,149.67,149.89,20884.0,116.6106,116.7664,116.5483,116.7196,20884.0
2018-05-22 09:40:00,149.9,150.15,149.78,150.0,16815.0,116.7274,116.9221,116.634,116.8053,16815.0
2018-05-22 09:45:00,150.07,150.29,149.91,150.24,20960.0,116.8598,117.0311,116.7352,116.9922,20960.0
2018-05-22 09:50:00,150.29,150.49,150.2,150.35,8101.0,117.0311,117.1869,116.961,117.0778,8101.0
2018-05-22 09:55:00,150.37,150.5,150.25,150.5,15829.0,117.0934,117.1946,117.0,117.1946,15829.0
2018-05-22 10:00:00,150.45,150.7,150.41,150.53,15207.0,117.1557,117.3504,117.1246,117.218,15207.0
2018-05-22 10:05:00,150.6,150.75,150.52,150.74,12910.0,117.2725,117.3893,117.2102,117.3815,12910.0
2018-05-22 10:10:00,150.75,150.88,150.46,150.48,17033.0,117.3893,117.4906,117.1635,117.1791,17033.0
2018-05-22 10:15:00,150.34,150.56,150.3,150.49,11315.0,117.0701,117.2414,117.0389,117.1869,11315.0
2018-05-22 10:20:00,150.52,150.76,150.51,150.69,7873.0,117.2102,117.3971,117.2024,117.3426,7873.0
2018-05-22 10:25:00,150.57,150.65,150.29,150.3,7250.0,117.2492,117.3115,117.0311,117.0389,7250.0
2018-05-22 10:30:00,150.28,150.59,150.28,150.59,10835.0,117.0233,117.2647,117.0233,117.2647,10835.0
2018-05-22 10:35:00,150.51,150.62,150.41,150.47,20449.0,117.2024,117.2881,117.1246,117.1713,20449.0
2018-05-22 10:40:00,150.44,150.61,150.41,150.45,7225.0,117.1479,117.2803,117.1246,117.1557,7225.0
2018-05-22 10:45:00,150.45,150.54,150.19,150.52,6843.0,117.1557,117.2258,116.9532,117.2102,6843.0
2018-05-22 10:50:00,150.53,150.61,150.4,150.4,26164.0,117.218,117.2803,117.1168,117.1168,26164.0
2018-05-22 10:55:00,150.45,150.63,150.45,150.51,5000.0,117.1557,117.2959,117.1557,117.2024,5000.0
2018-05-22 11:00:00,150.54,150.91,150.5,150.91,5025.0,117.2258,117.5139,117.1946,117.5139,5025.0
2018-05-22 11:05:00,150.95,150.97,150.83,150.85,5537.0,117.5451,117.5606,117.4516,117.4672,5537.0
2018-05-22 11:10:00,150.84,151.01,150.84,150.84,9543.0,117.4594,117.5918,117.4594,117.4594,9543.0
2018-05-22 11:15:00,150.86,151.0,150.82,150.95,14281.0,117.475,117.584,117.4438,117.5451,14281.0
2018-05-22 11:20:00,151.01,151.19,151.01,151.19,6000.0,117.5918,117.732,117.5918,117.732,6000.0
2018-05-22 11:25:00,151.14,151.31,151.14,151.28,9069.0,117.693,117.8254,117.693,117.802,9069.0
2018-05-22 11:30:00,151.28,151.41,151.22,151.38,5832.0,117.802,117.9033,117.7553,117.8799,5832.0
2018-05-22 11:35:00,151.34,151.41,151.29,151.29,4458.0,117.8488,117.9033,117.8098,117.8098,4458.0
2018-05-22 11:40:00,151.32,151.36,151.22,151.34,6862.0,117.8332,117.8643,117.7553,117.8488,6862.0
2018-05-22 11:45:00,151.33,151.47,151.33,151.36,4832.0,117.841,117.95,117.841,117.8643,4832.0
2018-05-22 11:50:00,151.39,151.53,151.38,151.52,5105.0,117.8877,117.9967,117.8799,117.9889,5105.0
2018-05-22 11:55:00,151.52,151.63,151.5,151.63,9771.0,117.9889,118.0746,117.9733,118.0746,9771.0
2018-05-22 12:00:00,151.64,151.79,151.61,151.62,11019.0,118.0824,118.1992,118.059,118.0668,11019.0
2018-05-22 12:05:00,151.6,151.61,151.55,151.55,11484.0,118.0512,118.059,118.0123,118.0123,11484.0
2018-05-22 12:10:00,151.58,151.68,151.58,151.62,4448.0,118.0356,118.1135,118.0356,118.0668,4448.0
2018-05-22 12:15:00,151.63,151.85,151.63,151.72,5800.0,118.0746,118.2459,118.0746,118.1447,5800.0
2018-05-22 12:20:00,151.71,151.76,151.65,151.7,4217.0,118.1369,118.1758,118.0902,118.1291,4217.0
2018-05-22 12:25:00,151.7,151.7,151.44,151.58,7283.0,118.1291,118.1291,117.9266,118.0356,7283.0
2018-05-22 12:30:00,151.58,151.7,151.58,151.66,11184.0,118.0356,118.1291,118.0356,118.0979,11184.0
2018-05-22 12:35:00,151.65,151.74,151.65,151.73,17765.0,118.0902,118.1602,118.0902,118.1525,17765.0
2018-05-22 12:40:00,151.69,151.79,151.63,151.65,18306.0,118.1213,118.1992,118.0746,118.0902,18306.0
2018-05-22 12:45:00,151.66,151.9,151.64,151.81,13770.0,118.0979,118.2848,118.0824,118.2147,13770.0
2018-05-22 12:50:00,151.84,151.9,151.81,151.89,6652.0,118.2381,118.2848,118.2147,118.277,6652.0
2018-05-22 12:55:00,151.87,152.02,151.87,151.95,12522.0,118.2615,118.3783,118.2615,118.3238,12522.0
2018-05-22 13:00:00,151.86,152.0,151.86,151.97,7492.0,118.2537,118.3627,118.2537,118.3393,7492.0
2018-05-22 13:05:00,151.94,152.25,151.94,152.09,18596.0,118.316,118.5574,118.316,118.4328,18596.0
2018-05-22 13:10:00,152.09,152.14,151.98,152.08,14405.0,118.4328,118.4717,118.3471,118.425,14405.0
2018-05-22 13:15:00,152.0,152.09,151.98,152.03,5401.0,118.3627,118.4328,118.3471,118.3861,5401.0
2018-05-22 13:20:00,152.03,152.03,151.91,152.0,6266.0,118.3861,118.3861,118.2926,118.3627,6266.0
2018-05-22 13:25:00,152.02,152.1,152.0,152.07,5907.0,118.3783,118.4406,118.3627,118.4172,5907.0
2018-05-22 13:30:00,152.06,152.06,151.86,151.96,10289.0,118.4094,118.4094,118.2537,118.3316,10289.0
2018-05-22 13:35:00,151.94,151.99,151.84,151.98,17653.0,118.316,118.3549,118.2381,118.3471,17653.0
2018-05-22 13:40:00,151.92,151.92,151.82,151.82,4155.0,118.3004,118.3004,118.2225,118.2225,4155.0
2018-05-22 13:45:00,151.81,151.93,151.8,151.85,7551.0,118.2147,118.3082,118.207,118.2459,7551.0
2018-05-22 13:50:00,151.85,152.01,151.82,151.9,4460.0,118.2459,118.3705,118.2225,118.2848,4460.0
2018-05-22 13:55:00,151.9,151.9,151.75,151.81,3330.0,118.2848,118.2848,118.168,118.2147,3330.0
2018-05-22 14:00:00,151.78,152.04,151.78,151.99,8630.0,118.1914,118.3938,118.1914,118.3549,8630.0
2018-05-22 14:05:00,151.98,152.02,151.94,152.02,7639.0,118.3471,118.3783,118.316,118.3783,7639.0
2018-05-22 14:10:00,151.96,152.03,151.86,151.9,17117.0,118.3316,118.3861,118.2537,118.2848,17117.0
2018-05-22 14:15:00,151.92,151.98,151.87,151.95,5744.0,118.3004,118.3471,118.2615,118.3238,5744.0
2018-05-22 14:20:00,151.96,152.11,151.91,152.02,8774.0,118.3316,118.4484,118.2926,118.3783,8774.0
2018-05-22 14:25:00,152.02,152.15,151.99,152.12,10349.0,118.3783,118.4795,118.3549,118.4561,10349.0
2018-05-22 14:30:00,152.08,152.21,152.05,152.16,6868.0,118.425,118.5262,118.4016,118.4873,6868.0
2018-05-22 14:35:00,152.14,152.19,152.07,152.17,7108.0,118.4717,118.5107,118.4172,118.4951,7108.0
2018-05-22 14:40:00,152.15,152.19,152.03,152.03,6573.0,118.4795,118.5107,118.3861,118.3861,6573.0
2018-05-22 14:45:00,152.03,152.12,151.92,152.0,16891.0,118.3861,118.4561,118.3004,118.3627,16891.0
2018-05-22 14:50:00,151.96,151.96,151.79,151.79,7925.0,118.3316,118.3316,118.1992,118.1992,7925.0
2018-05-22 14:55:00,151.76,151.76,151.54,151.54,15044.0,118.1758,118.1758,118.0045,118.0045,15044.0
2018-05-22 15:00:00,151.51,151.7,151.46,151.68,11881.0,117.9811,118.1291,117.9422,118.1135,11881.0
2018-05-22 15:05:00,151.64,151.64,151.43,151.5,6658.0,118.0824,118.0824,117.9188,117.9733,6658.0
2018-05-22 15:10:00,151.47,151.52,151.4,151.42,4900.0,117.95,117.9889,117.8955,117.9111,4900.0
2018-05-22 15:15:00,151.39,151.63,151.37,151.5,9802.0,117.8877,118.0746,117.8721,117.9733,9802.0
2018-05-22 15:20:00,151.49,151.52,151.42,151.51,8300.0,117.9656,117.9889,117.9111,117.9811,8300.0
2018-05-22 15:25:00,151.47,151.53,151.29,151.31,8853.0,117.95,117.9967,117.8098,117.8254,8853.0
2018-05-22 15:30:00,151.29,151.32,151.17,151.31,16987.0,117.8098,117.8332,117.7164,117.8254,16987.0
2018-05-22 15:35:00,151.29,151.33,151.2,151.21,10968.0,117.8098,117.841,117.7397,117.7475,10968.0
2018-05-22 15:40:00,151.23,151.23,151.13,151.16,10965.0,117.7631,117.7631,117.6852,117.7086,10965.0
2018-05-22 15:45:00,151.1,151.1,150.93,150.96,19507.0,117.6619,117.6619,117.5295,117.5529,19507.0
2018-05-22 15:50:00,150.94,150.99,150.79,150.89,27145.0,117.5373,117.5762,117.4205,117.4983,27145.0
2018-05-22 15:55:00,150.91,151.18,150.85,150.88,95059.0,117.5139,117.7242,117.4672,117.4906,95059.0
2018-05-23 09:30:00,149.88,151.07,149.88,150.45,21023.0,116.7119,117.6385,116.7119,117.1557,21023.0
2018-05-23 09:35:00,150.35,150.57,150.06,150.38,11242.0,117.0778,117.2492,116.852,117.1012,11242.0
2018-05-23 09:40:00,150.24,150.66,150.19,150.49,21548.0,116.9922,117.3192,116.9532,117.1869,21548.0
2018-05-23 09:45:00,150.5,150.66,150.06,150.09,60638.0,117.1946,117.3192,116.852,116.8754,60638.0
2018-05-23 09:50:00,150.09,150.27,149.81,150.0,14012.0,116.8754,117.0155,116.6573,116.8053,14012.0
2018-05-23 09:55:00,149.97,150.34,149.97,150.05,19036.0,116.7819,117.0701,116.7819,116.8442,19036.0
2018-05-23 10:00:00,150.05,150.13,149.67,149.67,25854.0,116.8442,116.9065,116.5483,116.5483,25854.0
2018-05-23 10:05:00,149.66,149.9,149.62,149.74,12455.0,116.5405,116.7274,116.5094,116.6028,12455.0
2018-05-23 10:10:00,149.83,150.03,149.65,149.96,16289.0,116.6729,116.8287,116.5328,116.7741,16289.0
2018-05-23 10:15:00,149.92,149.95,149.7,149.72,13451.0,116.743,116.7664,116.5717,116.5873,13451.0
2018-05-23 10:20:00,149.63,149.63,149.35,149.44,8266.0,116.5172,116.5172,116.2991,116.3692,8266.0
2018-05-23 10:25:00,149.46,149.8,149.46,149.71,16098.0,116.3848,116.6496,116.3848,116.5795,16098.0
2018-05-23 10:30:00,149.68,149.7,149.48,149.58,7176.0,116.5561,116.5717,116.4004,116.4782,7176.0
2018-05-23 10:35:00,149.59,149.66,149.34,149.34,7500.0,116.486,116.5405,116.2914,116.2914,7500.0
2018-05-23 10:40:00,149.29,149.36,149.19,149.3,30894.0,116.2524,116.3069,116.1745,116.2602,30894.0
2018-05-23 10:45:00,149.29,149.33,149.09,149.15,16962.0,116.2524,116.2836,116.0967,116.1434,16962.0
2018-05-23 10:50:00,149.16,149.21,148.92,149.04,14527.0,116.1512,116.1901,115.9643,116.0577,14527.0
2018-05-23 10:55:00,149.0,149.33,149.0,149.31,8629.0,116.0266,116.2836,116.0266,116.268,8629.0
2018-05-23 11:00:00,149.27,149.5,149.11,149.15,6115.0,116.2368,116.4159,116.1123,116.1434,6115.0
2018-05-23 11:05:00,149.12,149.26,148.99,149.15,7123.0,116.12,116.2291,116.0188,116.1434,7123.0
2018-05-23 11:10:00,149.08,149.12,148.98,149.06,5120.0,116.0889,116.12,116.011,116.0733,5120.0
2018-05-23 11:15:00,149.04,149.36,148.99,149.34,4651.0,116.0577,116.3069,116.0188,116.2914,4651.0
2018-05-23 11:20:00,149.31,149.46,149.18,149.46,4868.0,116.268,116.3848,116.1668,116.3848,4868.0
2018-05-23 11:25:00,149.55,149.55,149.4,149.48,6580.0,116.4549,116.4549,116.3381,116.4004,6580.0
2018-05-23 11:30:00,149.44,149.67,149.44,149.61,14610.0,116.3692,116.5483,116.3692,116.5016,14610.0
2018-05-23 11:35:00,149.65,149.68,149.37,149.4,13370.0,116.5328,116.5561,116.3147,116.3381,13370.0
2018-05-23 11:40:00,149.38,149.59,149.36,149.54,7749.0,116.3225,116.486,116.3069,116.4471,7749.0
2018-05-23 11:45:00,149.56,149.61,149.44,149.55,7558.0,116.4627,116.5016,116.3692,116.4549,7558.0
2018-05-23 11:50:00,149.61,149.72,149.57,149.63,4912.0,116.5016,116.5873,116.4705,116.5172,4912.0
2018-05-23 11:55:00,149.59,149.59,149.12,149.12,9213.0,116.486,116.486,116.12,116.12,9213.0
2018-05-23 12:00:00,149.18,149.35,149.12,149.35,5696.0,116.1668,116.2991,116.12,116.2991,5696.0
2018-05-23 12:05:00,149.33,149.46,149.28,149.46,6814.0,116.2836,116.3848,116.2446,116.3848,6814.0
2018-05-23 12:10:00,149.45,149.49,149.38,149.39,5007.0,116.377,116.4082,116.3225,116.3303,5007.0
2018-05-23 12:15:00,149.37,149.39,149.08,149.19,10806.0,116.3147,116.3303,116.0889,116.1745,10806.0
2018-05-23 12:20:00,149.17,149.19,149.04,149.04,6812.0,116.159,116.1745,116.0577,116.0577,6812.0
2018-05-23 12:25:00,149.04,149.22,149.0,149.12,9101.0,116.0577,116.1979,116.0266,116.12,9101.0
2018-05-23 12:30:00,149.15,149.22,149.13,149.13,3527.0,116.1434,116.1979,116.1278,116.1278,3527.0
2018-05-23 12:35:00,149.1,149.24,149.02,149.21,8765.0,116.1045,116.2135,116.0422,116.1901,8765.0
2018-05-23 12:40:00,149.22,149.4,149.22,149.36,6283.0,116.1979,116.3381,116.1979,116.3069,6283.0
2018-05-23 12:45:00,149.39,149.4,149.28,149.34,6444.0,116.3303,116.3381,116.2446,116.2914,6444.0
2018-05-23 12:50:00,149.31,149.34,149.19,149.19,8381.0,116.268,116.2914,116.1745,116.1745,8381.0
2018-05-23 12:55:00,149.22,149.4,149.21,149.36,4339.0,116.1979,116.3381,116.1901,116.3069,4339.0
2018-05-23 13:00:00,149.35,149.35,149.16,149.18,6670.0,116.2991,116.2991,116.1512,116.1668,6670.0
2018-05-23 13:05:00,149.15,149.15,148.88,148.96,7874.0,116.1434,116.1434,115.9332,115.9954,7874.0
2018-05-23 13:10:00,148.94,149.11,148.92,149.07,4076.0,115.9799,116.1123,115.9643,116.0811,4076.0
2018-05-23 13:15:00,149.04,149.21,149.04,149.17,3844.0,116.0577,116.1901,116.0577,116.159,3844.0
2018-05-23 13:20:00,149.22,149.35,149.21,149.25,7144.0,116.1979,116.2991,116.1901,116.2213,7144.0
2018-05-23 13:25:00,149.26,149.35,149.24,149.33,10761.0,116.2291,116.2991,116.2135,116.2836,10761.0
2018-05-23 13:30:00,149.35,149.37,149.27,149.33,5484.0,116.2991,116.3147,116.2368,116.2836,5484.0
2018-05-23 13:35:00,149.35,149.36,149.25,149.25,8024.0,116.2991,116.3069,116.2213,116.2213,8024.0
2018-05-23 13:40:00,149.26,149.37,149.25,149.36,9319.0,116.2291,116.3147,116.2213,116.3069,9319.0
2018-05-23 13:45:00,149.33,149.47,149.33,149.44,11282.0,116.2836,116.3926,116.2836,116.3692,11282.0
2018-05-23 13:50:00,149.42,149.46,149.38,149.43,7099.0,116.3536,116.3848,116.3225,116.3614,7099.0
2018-05-23 13:55:00,149.4,149.4,149.27,149.35,10803.0,116.3381,116.3381,116.2368,116.2991,10803.0
2018-05-23 14:00:00,149.33,149.56,149.31,149.34,20212.0,116.2836,116.4627,116.268,116.2914,20212.0
2018-05-23 14:05:00,149.36,149.59,149.33,149.53,5906.0,116.3069,116.486,116.2836,116.4393,5906.0
2018-05-23 14:10:00,149.54,149.56,149.28,149.52,20260.0,116.4471,116.4627,116.2446,116.4315,20260.0
2018-05-23 14:15:00,149.46,149.54,149.29,149.38,6958.0,116.3848,116.4471,116.2524,116.3225,6958.0
2018-05-23 14:20:00,149.36,149.36,149.25,149.35,3412.0,116.3069,116.3069,116.2213,116.2991,3412.0
2018-05-23 14:25:00,149.37,149.49,149.16,149.16,9088.0,116.3147,116.4082,116.1512,116.1512,9088.0
2018-05-23 14:30:00,149.15,149.17,149.0,149.01,6165.0,116.1434,116.159,116.0266,116.0344,6165.0
2018-05-23 14:35:00,148.98,149.12,148.95,149.07,6616.0,116.011,116.12,115.9877,116.0811,6616.0
2018-05-23 14:40:00,149.06,149.16,149.02,149.02,8124.0,116.0733,116.1512,116.0422,116.0422,8124.0
2018-05-23 14:45:00,149.04,149.2,149.04,149.14,6272.0,116.0577,116.1823,116.0577,116.1356,6272.0
2018-05-23 14:50:00,149.16,149.25,149.14,149.19,8057.0,116.1512,116.2213,116.1356,116.1745,8057.0
2018-05-23 14:55:00,149.18,149.45,149.11,149.41,7759.0,116.1668,116.377,116.1123,116.3459,7759.0
2018-05-23 15:00:00,149.4,149.71,149.36,149.53,9053.0,116.3381,116.5795,116.3069,116.4393,9053.0
2018-05-23 15:05:00,149.55,149.61,149.44,149.45,7159.0,116.4549,116.5016,116.3692,116.377,7159.0
2018-05-23 15:10:00,149.44,149.48,149.33,149.4,7077.0,116.3692,116.4004,116.2836,116.3381,7077.0
2018-05-23 15:15:00,149.41,149.44,149.3,149.41,6620.0,116.3459,116.3692,116.2602,116.3459,6620.0
2018-05-23 15:20:00,149.45,149.45,149.24,149.25,11200.0,116.377,116.377,116.2135,116.2213,11200.0
2018-05-23 15:25:00,149.27,149.5,149.27,149.48,4702.0,116.2368,116.4159,116.2368,116.4004,4702.0
2018-05-23 15:30:00,149.47,149.5,149.33,149.44,11138.0,116.3926,116.4159,116.2836,116.3692,11138.0
2018-05-23 15:35:00,149.46,149.5,149.3,149.3,10893.0,116.3848,116.4159,116.2602,116.2602,10893.0
2018-05-23 15:40:00,149.3,149.39,149.21,149.25,12049.0,116.2602,116.3303,116.1901,116.2213,12049.0
2018-05-23 15:45:00,149.23,149.25,149.11,149.25,12391.0,116.2057,116.2213,116.1123,116.2213,12391.0
2018-05-23 15:50:00,149.25,149.53,149.25,149.47,22220.0,116.2213,116.4393,116.2213,116.3926,22220.0
2018-05-23 15:55:00,149.48,149.77,149.47,149.7,62036.0,116.4004,116.6262,116.3926,116.5717,62036.0
2018-05-24 09:30:00,149.46,149.62,148.46,148.46,28804.0,116.3848,116.5094,115.6061,115.6061,28804.0
2018-05-24 09:35:00,148.5,148.88,148.43,148.77,15819.0,115.6372,115.9332,115.5827,115.8475,15819.0
2018-05-24 09:40:00,148.8,149.06,148.29,148.48,13280.0,115.8709,116.0733,115.4737,115.6217,13280.0
2018-05-24 09:45:00,148.42,148.43,148.1,148.18,14582.0,115.5749,115.5827,115.3258,115.3881,14582.0
2018-05-24 09:50:00,148.16,148.16,147.69,147.89,15662.0,115.3725,115.3725,115.0065,115.1622,15662.0
2018-05-24 09:55:00,147.88,147.88,147.42,147.55,13911.0,115.1544,115.1544,114.7962,114.8975,13911.0
2018-05-24 10:00:00,147.47,147.83,147.39,147.64,24313.0,114.8352,115.1155,114.7729,114.9676,24313.0
2018-05-24 10:05:00,147.69,148.14,147.69,147.97,14138.0,115.0065,115.3569,115.0065,115.2245,14138.0
2018-05-24 10:10:00,147.98,148.28,147.94,148.08,9325.0,115.2323,115.4659,115.2012,115.3102,9325.0
2018-05-24 10:15:00,148.01,148.15,147.67,147.67,7489.0,115.2557,115.3647,114.9909,114.9909,7489.0
2018-05-24 10:20:00,147.67,147.9,147.6,147.72,9937.0,114.9909,115.17,114.9364,115.0299,9937.0
2018-05-24 10:25:00,147.66,147.68,147.26,147.32,10916.0,114.9831,114.9987,114.6717,114.7184,10916.0
2018-05-24 10:30:00,147.32,147.36,147.02,147.07,14214.0,114.7184,114.7495,114.4848,114.5237,14214.0
2018-05-24 10:35:00,147.06,147.46,147.06,147.38,16494.0,114.5159,114.8274,114.5159,114.7651,16494.0
2018-05-24 10:40:00,147.34,147.34,146.69,146.7,9892.0,114.7339,114.7339,114.2278,114.2356,9892.0
2018-05-24 10:45:00,146.72,146.91,146.52,146.65,21978.0,114.2512,114.3991,114.0954,114.1966,21978.0
2018-05-24 10:50:00,146.62,146.83,146.46,146.5,17666.0,114.1733,114.3368,114.0487,114.0798,17666.0
2018-05-24 10:55:00,146.5,146.55,146.22,146.47,13528.0,114.0798,114.1188,113.8618,114.0565,13528.0
2018-05-24 11:00:00,146.48,147.02,146.41,147.02,15730.0,114.0643,114.4848,114.0098,114.4848,15730.0
2018-05-24 11:05:00,147.03,147.15,146.87,147.07,12837.0,114.4926,114.586,114.368,114.5237,12837.0
2018-05-24 11:10:00,147.11,147.23,146.95,147.06,15462.0,114.5548,114.6483,114.4303,114.5159,15462.0
2018-05-24 11:15:00,147.03,147.39,146.89,147.39,24827.0,114.4926,114.7729,114.3835,114.7729,24827.0
2018-05-24 11:20:00,147.4,147.46,147.11,147.22,7805.0,114.7807,114.8274,114.5548,114.6405,7805.0
2018-05-24 11:25:00,147.23,147.42,147.23,147.38,6705.0,114.6483,114.7962,114.6483,114.7651,6705.0
2018-05-24 11:30:00,147.37,147.7,147.37,147.67,34695.0,114.7573,115.0143,114.7573,114.9909,34695.0
2018-05-24 11:35:00,147.72,147.72,147.26,147.38,5228.0,115.0299,115.0299,114.6717,114.7651,5228.0
2018-05-24 11:40:00,147.41,147.83,147.38,147.78,6272.0,114.7885,115.1155,114.7651,115.0766,6272.0
2018-05-24 11:45:00,147.77,147.77,147.6,147.72,7650.0,115.0688,115.0688,114.9364,115.0299,7650.0
2018-05-24 11:50:00,147.7,147.72,147.46,147.6,8607.0,115.0143,115.0299,114.8274,114.9364,8607.0
2018-05-24 11:55:00,147.55,147.93,147.37,147.93,6847.0,114.8975,115.1934,114.7573,115.1934,6847.0
2018-05-24 12:00:00,147.84,148.02,147.81,147.83,5589.0,115.1233,115.2635,115.0999,115.1155,5589.0
2018-05-24 12:05:00,147.83,147.83,147.56,147.61,5071.0,115.1155,115.1155,114.9053,114.9442,5071.0
2018-05-24 12:10:00,147.56,147.77,147.56,147.76,6521.0,114.9053,115.0688,114.9053,115.061,6521.0
2018-05-24 12:15:00,147.79,147.83,147.74,147.77,4032.0,115.0844,115.1155,115.0454,115.0688,4032.0
2018-05-24 12:20:00,147.8,147.86,147.64,147.86,6601.0,115.0922,115.1389,114.9676,115.1389,6601.0
2018-05-24 12:25:00,147.86,147.98,147.75,147.79,11925.0,115.1389,115.2323,115.0532,115.0844,11925.0
2018-05-24 12:30:00,147.76,147.9,147.63,147.66,27769.0,115.061,115.17,114.9598,114.9831,27769.0
2018-05-24 12:35:00,147.67,147.77,147.54,147.62,10541.0,114.9909,115.0688,114.8897,114.952,10541.0
2018-05-24 12:40:00,147.58,147.87,147.53,147.87,10710.0,114.9208,115.1467,114.8819,115.1467,10710.0
2018-05-24 12:45:00,147.8,147.93,147.77,147.86,10525.0,115.0922,115.1934,115.0688,115.1389,10525.0
2018-05-24 12:50:00,147.83,147.83,147.54,147.54,7218.0,115.1155,115.1155,114.8897,114.8897,7218.0
2018-05-24 12:55:00,147.59,147.81,147.59,147.8,9424.0,114.9286,115.0999,114.9286,115.0922,9424.0
2018-05-24 13:00:00,147.82,148.06,147.82,147.94,9656.0,115.1077,115.2946,115.1077,115.2012,9656.0
2018-05-24 13:05:00,147.94,148.03,147.75,148.03,8166.0,115.2012,115.2713,115.0532,115.2713,8166.0
2018-05-24 13:10:00,148.09,148.2,148.04,148.08,7748.0,115.318,115.4036,115.279,115.3102,7748.0
2018-05-24 13:15:00,148.07,148.11,147.89,148.11,7200.0,115.3024,115.3335,115.1622,115.3335,7200.0
2018-05-24 13:20:00,148.11,148.22,148.02,148.18,10220.0,115.3335,115.4192,115.2635,115.3881,10220.0
2018-05-24 13:25:00,148.14,148.14,147.94,148.0,7457.0,115.3569,115.3569,115.2012,115.2479,7457.0
2018-05-24 13:30:00,147.97,148.09,147.95,147.99,6574.0,115.2245,115.318,115.209,115.2401,6574.0
2018-05-24 13:35:00,147.95,148.07,147.92,147.98,9911.0,115.209,115.3024,115.1856,115.2323,9911.0
2018-05-24 13:40:00,147.98,148.09,147.95,147.99,8228.0,115.2323,115.318,115.209,115.2401,8228.0
2018-05-24 13:45:00,148.04,148.14,148.02,148.11,6957.0,115.279,115.3569,115.2635,115.3335,6957.0
2018-05-24 13:50:00,148.16,148.2,147.88,147.88,8871.0,115.3725,115.4036,115.1544,115.1544,8871.0
2018-05-24 13:55:00,147.87,148.13,147.85,148.09,7579.0,115.1467,115.3491,115.1311,115.318,7579.0
2018-05-24 14:00:00,148.07,148.08,147.89,148.07,8389.0,115.3024,115.3102,115.1622,115.3024,8389.0
2018-05-24 14:05:00,148.07,148.24,148.02,148.22,7883.0,115.3024,115.4348,115.2635,115.4192,7883.0
2018-05-24 14:10:00,148.2,148.34,148.12,148.26,8303.0,115.4036,115.5127,115.3413,115.4504,8303.0
2018-05-24 14:15:00,148.23,148.47,148.19,148.37,13416.0,115.427,115.6139,115.3958,115.536,13416.0
2018-05-24 14:20:00,148.37,148.59,148.33,148.55,10055.0,115.536,115.7073,115.5049,115.6762,10055.0
2018-05-24 14:25:00,148.53,148.59,148.38,148.58,8674.0,115.6606,115.7073,115.5438,115.6995,8674.0
2018-05-24 14:30:00,148.54,148.58,148.37,148.44,13536.0,115.6684,115.6995,115.536,115.5905,13536.0
2018-05-24 14:35:00,148.47,148.59,148.42,148.5,9647.0,115.6139,115.7073,115.5749,115.6372,9647.0
2018-05-24 14:40:00,148.51,148.55,148.38,148.47,5848.0,115.645,115.6762,115.5438,115.6139,5848.0
2018-05-24 14:45:00,148.43,148.51,148.39,148.51,10253.0,115.5827,115.645,115.5516,115.645,10253.0
2018-05-24 14:50:00,148.5,148.52,148.4,148.5,8460.0,115.6372,115.6528,115.5594,115.6372,8460.0
2018-05-24 14:55:00,148.51,148.6,148.41,148.5,11549.0,115.645,115.7151,115.5672,115.6372,11549.0
2018-05-24 15:00:00,148.48,148.5,148.29,148.41,9198.0,115.6217,115.6372,115.4737,115.5672,9198.0
2018-05-24 15:05:00,148.41,148.49,148.32,148.47,7881.0,115.5672,115.6295,115.4971,115.6139,7881.0
2018-05-24 15:10:00,148.48,148.48,148.3,148.31,8646.0,115.6217,115.6217,115.4815,115.4893,8646.0
2018-05-24 15:15:00,148.3,148.42,148.23,148.4,6748.0,115.4815,115.5749,115.427,115.5594,6748.0
2018-05-24 15:20:00,148.4,148.45,148.32,148.4,9672.0,115.5594,115.5983,115.4971,115.5594,9672.0
2018-05-24 15:25:00,148.41,148.5,148.33,148.37,8917.0,115.5672,115.6372,115.5049,115.536,8917.0
2018-05-24 15:30:00,148.35,148.56,148.35,148.48,8843.0,115.5204,115.684,115.5204,115.6217,8843.0
2018-05-24 15:35:00,148.51,148.58,148.46,148.49,11122.0,115.645,115.6995,115.6061,115.6295,11122.0
2018-05-24 15:40:00,148.49,148.49,148.37,148.37,12576.0,115.6295,115.6295,115.536,115.536,12576.0
2018-05-24 15:45:00,148.38,148.48,148.3,148.44,17276.0,115.5438,115.6217,115.4815,115.5905,17276.0
2018-05-24 15:50:00,148.43,148.53,148.4,148.42,21711.0,115.5827,115.6606,115.5594,115.5749,21711.0
2018-05-24 15:55:00,148.4,148.63,148.4,148.55,104097.0,115.5594,115.7385,115.5594,115.6762,104097.0
2018-05-25 09:30:00,148.02,148.38,147.66,148.09,28407.0,115.2635,115.5438,114.9831,115.318,28407.0
2018-05-25 09:35:00,148.07,148.59,147.65,147.97,11567.0,115.3024,115.7073,114.9753,115.2245,11567.0
2018-05-25 09:40:00,147.98,148.01,147.5,147.54,9743.0,115.2323,115.2557,114.8585,114.8897,9743.0
2018-05-25 09:45:00,147.49,147.98,147.49,147.94,11196.0,114.8508,115.2323,114.8508,115.2012,11196.0
2018-05-25 09:50:00,147.79,147.94,147.68,147.82,5708.0,115.0844,115.2012,114.9987,115.1077,5708.0
2018-05-25 09:55:00,147.85,148.08,147.8,147.92,7500.0,115.1311,115.3102,115.0922,115.1856,7500.0
2018-05-25 10:00:00,147.98,148.42,147.81,148.22,7647.0,115.2323,115.5749,115.0999,115.4192,7647.0
2018-05-25 10:05:00,148.2,148.3,148.04,148.21,5032.0,115.4036,115.4815,115.279,115.4114,5032.0
2018-05-25 10:10:00,148.08,148.13,147.97,148.09,5959.0,115.3102,115.3491,115.2245,115.318,5959.0
2018-05-25 10:15:00,148.13,148.5,148.12,148.38,11315.0,115.3491,115.6372,115.3413,115.5438,11315.0
2018-05-25 10:20:00,148.34,148.35,147.97,148.01,9319.0,115.5127,115.5204,115.2245,115.2557,9319.0
2018-05-25 10:25:00,148.1,148.12,147.81,147.81,11407.0,115.3258,115.3413,115.0999,115.0999,11407.0
2018-05-25 10:30:00,147.86,148.4,147.85,148.4,6050.0,115.1389,115.5594,115.1311,115.5594,6050.0
2018-05-25 10:35:00,148.39,148.44,148.25,148.36,5025.0,115.5516,115.5905,115.4426,115.5282,5025.0
2018-05-25 10:40:00,148.36,148.44,148.19,148.19,7755.0,115.5282,115.5905,115.3958,115.3958,7755.0
2018-05-25 10:45:00,148.2,148.23,147.95,147.95,6388.0,115.4036,115.427,115.209,115.209,6388.0
2018-05-25 10:50:00,147.95,148.13,147.9,148.09,8951.0,115.209,115.3491,115.17,115.318,8951.0
2018-05-25 10:55:00,148.05,148.08,147.54,147.75,17412.0,115.2868,115.3102,114.8897,115.0532,17412.0
2018-05-25 11:00:00,147.75,148.14,147.74,148.14,11491.0,115.0532,115.3569,115.0454,115.3569,11491.0
2018-05-25 11:05:00,148.09,148.42,148.09,148.42,6990.0,115.318,115.5749,115.318,115.5749,6990.0
2018-05-25 11:10:00,148.44,148.46,148.2,148.21,6850.0,115.5905,115.6061,115.4036,115.4114,6850.0
2018-05-25 11:15:00,148.21,148.3,148.12,148.21,6944.0,115.4114,115.4815,115.3413,115.4114,6944.0
2018-05-25 11:20:00,148.15,148.19,148.08,148.17,3251.0,115.3647,115.3958,115.3102,115.3803,3251.0
2018-05-25 11:25:00,148.16,148.25,148.08,148.15,5950.0,115.3725,115.4426,115.3102,115.3647,5950.0
2018-05-25 11:30:00,148.13,148.26,148.12,148.24,3218.0,115.3491,115.4504,115.3413,115.4348,3218.0
2018-05-25 11:35:00,148.25,148.51,148.21,148.5,8600.0,115.4426,115.645,115.4114,115.6372,8600.0
2018-05-25 11:40:00,148.51,148.52,148.32,148.35,11000.0,115.645,115.6528,115.4971,115.5204,11000.0
2018-05-25 11:45:00,148.33,148.45,148.29,148.45,6758.0,115.5049,115.5983,115.4737,115.5983,6758.0
2018-05-25 11:50:00,148.44,148.46,148.26,148.35,8799.0,115.5905,115.6061,115.4504,115.5204,8799.0
2018-05-25 11:55:00,148.35,148.47,148.31,148.33,7731.0,115.5204,115.6139,115.4893,115.5049,7731.0
2018-05-25 12:00:00,148.35,148.39,148.26,148.28,5735.0,115.5204,115.5516,115.4504,115.4659,5735.0
2018-05-25 12:05:00,148.28,148.3,148.1,148.15,11441.0,115.4659,115.4815,115.3258,115.3647,11441.0
2018-05-25 12:10:00,148.16,148.17,148.04,148.15,6300.0,115.3725,115.3803,115.279,115.3647,6300.0
2018-05-25 12:15:00,148.15,148.22,148.07,148.1,6201.0,115.3647,115.4192,115.3024,115.3258,6201.0
2018-05-25 12:20:00,148.12,148.2,148.03,148.18,5745.0,115.3413,115.4036,115.2713,115.3881,5745.0
2018-05-25 12:25:00,148.17,148.27,148.09,148.09,6538.0,115.3803,115.4581,115.318,115.318,6538.0
2018-05-25 12:30:00,148.06,148.08,147.91,147.95,5407.0,115.2946,115.3102,115.1778,115.209,5407.0
2018-05-25 12:35:00,147.92,147.97,147.86,147.9,2523.0,115.1856,115.2245,115.1389,115.17,2523.0
2018-05-25 12:40:00,147.9,148.06,147.9,147.9,6000.0,115.17,115.2946,115.17,115.17,6000.0
2018-05-25 12:45:00,147.9,147.96,147.83,147.85,5623.0,115.17,115.2167,115.1155,115.1311,5623.0
2018-05-25 12:50:00,147.81,147.97,147.81,147.96,4200.0,115.0999,115.2245,115.0999,115.2167,4200.0
2018-05-25 12:55:00,147.96,148.03,147.85,147.93,8026.0,115.2167,115.2713,115.1311,115.1934,8026.0
2018-05-25 13:00:00,147.92,147.97,147.86,147.93,3919.0,115.1856,115.2245,115.1389,115.1934,3919.0
2018-05-25 13:05:00,147.9,147.97,147.88,147.9,2700.0,115.17,115.2245,115.1544,115.17,2700.0
2018-05-25 13:10:00,147.93,147.96,147.84,147.87,5701.0,115.1934,115.2167,115.1233,115.1467,5701.0
2018-05-25 13:15:00,147.87,147.9,147.78,147.82,3050.0,115.1467,115.17,115.0766,115.1077,3050.0
2018-05-25 13:20:00,147.79,147.83,147.77,147.78,2649.0,115.0844,115.1155,115.0688,115.0766,2649.0
2018-05-25 13:25:00,147.77,147.84,147.73,147.77,5463.0,115.0688,115.1233,115.0376,115.0688,5463.0
2018-05-25 13:30:00,147.77,147.79,147.66,147.69,3710.0,115.0688,115.0844,114.9831,115.0065,3710.0
2018-05-25 13:35:00,147.62,147.69,147.54,147.67,3501.0,114.952,115.0065,114.8897,114.9909,3501.0
2018-05-25 13:40:00,147.65,147.7,147.61,147.7,3558.0,114.9753,115.0143,114.9442,115.0143,3558.0
2018-05-25 13:45:00,147.66,147.75,147.6,147.67,4392.0,114.9831,115.0532,114.9364,114.9909,4392.0
2018-05-25 13:50:00,147.74,147.77,147.58,147.61,4903.0,115.0454,115.0688,114.9208,114.9442,4903.0
2018-05-25 13:55:00,147.66,147.73,147.57,147.73,2926.0,114.9831,115.0376,114.9131,115.0376,2926.0
2018-05-25 14:00:00,147.68,147.88,147.68,147.88,4411.0,114.9987,115.1544,114.9987,115.1544,4411.0
2018-05-25 14:05:00,147.88,148.0,147.87,147.88,4992.0,115.1544,115.2479,115.1467,115.1544,4992.0
2018-05-25 14:10:00,147.84,147.84,147.67,147.67,5060.0,115.1233,115.1233,114.9909,114.9909,5060.0
2018-05-25 14:15:00,147.7,147.85,147.7,147.82,5550.0,115.0143,115.1311,115.0143,115.1077,5550.0
2018-05-25 14:20:00,147.87,147.92,147.83,147.89,4100.0,115.1467,115.1856,115.1155,115.1622,4100.0
2018-05-25 14:25:00,147.89,148.05,147.85,148.02,9850.0,115.1622,115.2868,115.1311,115.2635,9850.0
2018-05-25 14:30:00,148.0,148.03,147.89,147.89,4278.0,115.2479,115.2713,115.1622,115.1622,4278.0
2018-05-25 14:35:00,147.92,147.94,147.81,147.89,5462.0,115.1856,115.2012,115.0999,115.1622,5462.0
2018-05-25 14:40:00,147.81,147.91,147.66,147.72,6772.0,115.0999,115.1778,114.9831,115.0299,6772.0
2018-05-25 14:45:00,147.68,147.69,147.6,147.65,5150.0,114.9987,115.0065,114.9364,114.9753,5150.0
2018-05-25 14:50:00,147.66,147.89,147.66,147.89,5642.0,114.9831,115.1622,114.9831,115.1622,5642.0
2018-05-25 14:55:00,147.89,147.9,147.68,147.68,6617.0,115.1622,115.17,114.9987,114.9987,6617.0
2018-05-25 15:00:00,147.71,147.77,147.63,147.76,4400.0,115.0221,115.0688,114.9598,115.061,4400.0
2018-05-25 15:05:00,147.78,147.85,147.71,147.82,4274.0,115.0766,115.1311,115.0221,115.1077,4274.0
2018-05-25 15:10:00,147.82,147.93,147.81,147.92,5417.0,115.1077,115.1934,115.0999,115.1856,5417.0
2018-05-25 15:15:00,147.96,148.12,147.96,148.04,5106.0,115.2167,115.3413,115.2167,115.279,5106.0
2018-05-25 15:20:00,148.06,148.09,147.98,148.04,2100.0,115.2946,115.318,115.2323,115.279,2100.0
2018-05-25 15:25:00,148.01,148.1,147.94,148.1,6703.0,115.2557,115.3258,115.2012,115.3258,6703.0
2018-05-25 15:30:00,148.1,148.2,148.06,148.13,5554.0,115.3258,115.4036,115.2946,115.3491,5554.0
2018-05-25 15:35:00,148.12,148.14,148.0,148.0,4929.0,115.3413,115.3569,115.2479,115.2479,4929.0
2018-05-25 15:40:00,147.97,148.0,147.89,147.92,11870.0,115.2245,115.2479,115.1622,115.1856,11870.0
2018-05-25 15:45:00,147.9,148.03,147.88,148.0,7600.0,115.17,115.2713,115.1544,115.2479,7600.0
2018-05-25 15:50:00,148.01,148.13,148.0,148.13,13174.0,115.2557,115.3491,115.2479,115.3491,13174.0
2018-05-25 15:55:00,148.13,148.24,148.01,148.14,41818.0,115.3491,115.4348,115.2557,115.3569,41818.0
2018-05-29 09:30:00,146.26,146.74,145.26,145.62,46852.0,113.893,114.2667,113.1142,113.3946,46852.0
2018-05-29 09:35:00,145.49,145.65,145.02,145.09,22501.0,113.2934,113.4179,112.9274,112.9819,22501.0
2018-05-29 09:40:00,145.07,145.35,144.89,145.13,41972.0,112.9663,113.1843,112.8261,113.013,41972.0
2018-05-29 09:45:00,145.09,145.18,144.9,145.02,29257.0,112.9819,113.052,112.8339,112.9274,29257.0
2018-05-29 09:50:00,145.06,145.5,145.04,145.48,21196.0,112.9585,113.3011,112.9429,113.2856,21196.0
2018-05-29 09:55:00,145.48,146.07,145.37,145.91,21604.0,113.2856,113.745,113.1999,113.6204,21604.0
2018-05-29 10:00:00,146.01,146.1,145.69,145.69,17920.0,113.6983,113.7684,113.4491,113.4491,17920.0
2018-05-29 10:05:00,145.68,145.87,145.65,145.8,11415.0,113.4413,113.5893,113.4179,113.5347,11415.0
2018-05-29 10:10:00,145.72,145.85,145.6,145.64,19081.0,113.4725,113.5737,113.379,113.4102,19081.0
2018-05-29 10:15:00,145.61,145.61,145.29,145.36,24761.0,113.3868,113.3868,113.1376,113.1921,24761.0
2018-05-29 10:20:00,145.42,145.57,145.37,145.54,13735.0,113.2388,113.3556,113.1999,113.3323,13735.0
2018-05-29 10:25:00,145.56,145.79,145.31,145.47,20403.0,113.3479,113.527,113.1532,113.2778,20403.0
2018-05-29 10:30:00,145.44,145.44,144.96,144.97,15237.0,113.2544,113.2544,112.8806,112.8884,15237.0
2018-05-29 10:35:00,144.96,145.21,144.93,145.17,24304.0,112.8806,113.0753,112.8573,113.0442,24304.0
2018-05-29 10:40:00,145.15,145.18,144.72,144.72,24400.0,113.0286,113.052,112.6937,112.6937,24400.0
2018-05-29 10:45:00,144.69,144.84,144.55,144.8,20133.0,112.6704,112.7872,112.5614,112.756,20133.0
2018-05-29 10:50:00,144.84,145.24,144.82,145.23,48708.0,112.7872,113.0987,112.7716,113.0909,48708.0
2018-05-29 10:55:00,145.23,145.3,144.71,144.71,23388.0,113.0909,113.1454,112.686,112.686,23388.0
2018-05-29 11:00:00,144.78,144.78,144.37,144.44,22786.0,112.7405,112.7405,112.4212,112.4757,22786.0
2018-05-29 11:05:00,144.41,144.47,144.09,144.25,37235.0,112.4524,112.4991,112.2032,112.3278,37235.0
2018-05-29 11:10:00,144.26,144.4,144.06,144.14,26710.0,112.3355,112.4446,112.1798,112.2421,26710.0
2018-05-29 11:15:00,144.14,144.4,144.12,144.12,63099.0,112.2421,112.4446,112.2265,112.2265,63099.0
2018-05-29 11:20:00,144.12,144.28,143.84,144.17,38716.0,112.2265,112.3511,112.0085,112.2655,38716.0
2018-05-29 11:25:00,144.13,144.28,143.89,144.23,25688.0,112.2343,112.3511,112.0474,112.3122,25688.0
2018-05-29 11:30:00,144.15,144.23,143.72,143.81,26651.0,112.2499,112.3122,111.915,111.9851,26651.0
2018-05-29 11:35:00,143.81,143.81,143.57,143.59,28211.0,111.9851,111.9851,111.7982,111.8138,28211.0
2018-05-29 11:40:00,143.6,143.61,143.21,143.29,28889.0,111.8216,111.8294,111.5179,111.5802,28889.0
2018-05-29 11:45:00,143.29,143.39,143.06,143.32,37824.0,111.5802,111.6581,111.4011,111.6036,37824.0
2018-05-29 11:50:00,143.3,143.34,143.02,143.12,46159.0,111.588,111.6191,111.37,111.4478,46159.0
2018-05-29 11:55:00,143.13,143.22,142.81,142.84,73401.0,111.4556,111.5257,111.2064,111.2298,73401.0
2018-05-29 12:00:00,142.86,143.03,142.63,142.74,58972.0,111.2454,111.3777,111.0663,111.1519,58972.0
2018-05-29 12:05:00,142.74,142.9,142.54,142.56,38292.0,111.1519,111.2765,110.9962,111.0118,38292.0
2018-05-29 12:10:00,142.57,142.58,142.22,142.33,15512.0,111.0195,111.0273,110.747,110.8327,15512.0
2018-05-29 12:15:00,142.28,142.82,142.27,142.69,40192.0,110.7937,111.2142,110.7859,111.113,40192.0
2018-05-29 12:20:00,142.69,143.09,142.68,143.01,12733.0,111.113,111.4245,111.1052,111.3622,12733.0
2018-05-29 12:25:00,143.02,143.1,142.75,142.83,10149.0,111.37,111.4323,111.1597,111.222,10149.0
2018-05-29 12:30:00,142.83,143.09,142.71,142.95,15390.0,111.222,111.4245,111.1286,111.3154,15390.0
2018-05-29 12:35:00,143.0,143.17,142.82,143.03,31236.0,111.3544,111.4868,111.2142,111.3777,31236.0
2018-05-29 12:40:00,143.03,143.22,142.9,142.98,16985.0,111.3777,111.5257,111.2765,111.3388,16985.0
2018-05-29 12:45:00,142.98,143.15,142.95,143.15,24523.0,111.3388,111.4712,111.3154,111.4712,24523.0
2018-05-29 12:50:00,143.19,143.39,143.14,143.39,23733.0,111.5023,111.6581,111.4634,111.6581,23733.0
2018-05-29 12:55:00,143.35,143.39,143.15,143.24,17658.0,111.6269,111.6581,111.4712,111.5413,17658.0
2018-05-29 13:00:00,143.16,143.16,142.63,142.69,11471.0,111.479,111.479,111.0663,111.113,11471.0
2018-05-29 13:05:00,142.66,142.66,142.4,142.45,16728.0,111.0896,111.0896,110.8872,110.9261,16728.0
2018-05-29 13:10:00,142.49,142.61,142.38,142.47,16946.0,110.9572,111.0507,110.8716,110.9417,16946.0
2018-05-29 13:15:00,142.46,142.48,142.29,142.41,16377.0,110.9339,110.9495,110.8015,110.8949,16377.0
2018-05-29 13:20:00,142.39,142.56,142.17,142.19,14112.0,110.8794,111.0118,110.7081,110.7236,14112.0
2018-05-29 13:25:00,142.16,142.28,142.08,142.2,20851.0,110.7003,110.7937,110.638,110.7314,20851.0
2018-05-29 13:30:00,142.19,142.19,141.43,141.47,17618.0,110.7236,110.7236,110.1318,110.163,17618.0
2018-05-29 13:35:00,141.52,141.66,141.35,141.38,15863.0,110.2019,110.3109,110.0695,110.0929,15863.0
2018-05-29 13:40:00,141.42,141.64,141.4,141.56,25036.0,110.124,110.2953,110.1085,110.2331,25036.0
2018-05-29 13:45:00,141.54,141.86,141.54,141.85,16765.0,110.2175,110.4667,110.2175,110.4589,16765.0
2018-05-29 13:50:00,141.81,141.88,141.51,141.57,21220.0,110.4277,110.4822,110.1941,110.2408,21220.0
2018-05-29 13:55:00,141.52,141.62,141.27,141.27,16030.0,110.2019,110.2798,110.0072,110.0072,16030.0
2018-05-29 14:00:00,141.26,141.35,140.89,141.01,36520.0,109.9994,110.0695,109.7113,109.8048,36520.0
2018-05-29 14:05:00,141.06,141.22,140.92,141.19,30860.0,109.8437,109.9683,109.7347,109.9449,30860.0
2018-05-29 14:10:00,141.11,141.2,140.95,141.03,22644.0,109.8826,109.9527,109.758,109.8203,22644.0
2018-05-29 14:15:00,141.05,141.05,140.76,140.92,22958.0,109.8359,109.8359,109.6101,109.7347,22958.0
2018-05-29 14:20:00,140.89,140.89,140.54,140.71,29490.0,109.7113,109.7113,109.4388,109.5712,29490.0
2018-05-29 14:25:00,140.74,140.93,140.61,140.89,39448.0,109.5945,109.7425,109.4933,109.7113,39448.0
2018-05-29 14:30:00,140.9,141.13,140.81,140.81,20444.0,109.7191,109.8982,109.649,109.649,20444.0
2018-05-29 14:35:00,140.85,140.96,140.61,140.66,24270.0,109.6802,109.7658,109.4933,109.5322,24270.0
2018-05-29 14:40:00,140.66,140.82,140.34,140.42,31505.0,109.5322,109.6568,109.283,109.3453,31505.0
2018-05-29 14:45:00,140.41,140.56,140.32,140.45,33234.0,109.3375,109.4543,109.2675,109.3687,33234.0
2018-05-29 14:50:00,140.42,140.42,140.1,140.21,37706.0,109.3453,109.3453,109.0961,109.1818,37706.0
2018-05-29 14:55:00,140.18,140.32,140.15,140.25,29945.0,109.1584,109.2675,109.1351,109.213,29945.0
2018-05-29 15:00:00,140.17,140.72,140.17,140.53,31735.0,109.1507,109.5789,109.1507,109.431,31735.0
2018-05-29 15:05:00,140.5,140.66,140.4,140.58,36501.0,109.4076,109.5322,109.3298,109.4699,36501.0
2018-05-29 15:10:00,140.56,140.69,140.27,140.27,23875.0,109.4543,109.5556,109.2285,109.2285,23875.0
2018-05-29 15:15:00,140.29,140.33,140.0,140.07,48740.0,109.2441,109.2752,109.0183,109.0728,48740.0
2018-05-29 15:20:00,140.08,140.23,139.96,140.22,51658.0,109.0806,109.1974,108.9871,109.1896,51658.0
2018-05-29 15:25:00,140.23,140.28,140.12,140.25,44521.0,109.1974,109.2363,109.1117,109.213,44521.0
2018-05-29 15:30:00,140.24,140.62,140.19,140.57,47928.0,109.2052,109.5011,109.1662,109.4621,47928.0
2018-05-29 15:35:00,140.56,141.02,140.56,141.02,73106.0,109.4543,109.8126,109.4543,109.8126,73106.0
2018-05-29 15:40:00,141.01,141.35,140.99,141.31,79133.0,109.8048,110.0695,109.7892,110.0384,79133.0
2018-05-29 15:45:00,141.31,141.52,141.28,141.31,118845.0,110.0384,110.2019,110.015,110.0384,118845.0
2018-05-29 15:50:00,141.33,141.52,141.18,141.2,84030.0,110.054,110.2019,109.9371,109.9527,84030.0
2018-05-29 15:55:00,141.21,141.54,141.15,141.35,191827.0,109.9605,110.2175,109.9138,110.0695,191827.0
2018-05-30 09:30:00,143.06,144.5,142.6,143.37,61080.0,111.4011,112.5224,111.0429,111.6425,61080.0
2018-05-30 09:35:00,143.44,143.68,142.78,143.63,17232.0,111.697,111.8839,111.1831,111.845,17232.0
2018-05-30 09:40:00,143.69,143.75,142.92,143.28,41184.0,111.8917,111.9384,111.2921,111.5724,41184.0
2018-05-30 09:45:00,143.26,143.31,142.84,143.11,48071.0,111.5568,111.5958,111.2298,111.44,48071.0
2018-05-30 09:50:00,143.12,143.28,142.93,143.23,40283.0,111.4478,111.5724,111.2999,111.5335,40283.0
2018-05-30 09:55:00,143.16,143.45,142.97,143.08,26505.0,111.479,111.7048,111.331,111.4167,26505.0
2018-05-30 10:00:00,143.09,143.67,143.03,143.61,30616.0,111.4245,111.8761,111.3777,111.8294,30616.0
2018-05-30 10:05:00,143.6,143.71,143.45,143.48,54998.0,111.8216,111.9073,111.7048,111.7282,54998.0
2018-05-30 10:10:00,143.48,143.67,143.26,143.64,53073.0,111.7282,111.8761,111.5568,111.8528,53073.0
2018-05-30 10:15:00,143.64,143.79,143.44,143.44,19182.0,111.8528,111.9696,111.697,111.697,19182.0
2018-05-30 10:20:00,143.48,143.61,143.0,143.11,12312.0,111.7282,111.8294,111.3544,111.44,12312.0
2018-05-30 10:25:00,143.04,143.21,142.86,143.15,21146.0,111.3855,111.5179,111.2454,111.4712,21146.0
2018-05-30 10:30:00,143.13,143.29,143.02,143.09,11303.0,111.4556,111.5802,111.37,111.4245,11303.0
2018-05-30 10:35:00,143.11,143.22,142.96,143.11,25178.0,111.44,111.5257,111.3232,111.44,25178.0
2018-05-30 10:40:00,143.05,143.31,142.77,143.25,16943.0,111.3933,111.5958,111.1753,111.5491,16943.0
2018-05-30 10:45:00,143.33,143.59,143.25,143.49,14022.0,111.6114,111.8138,111.5491,111.7359,14022.0
2018-05-30 10:50:00,143.5,143.61,143.43,143.49,13810.0,111.7437,111.8294,111.6892,111.7359,13810.0
2018-05-30 10:55:00,143.48,143.62,143.31,143.39,16617.0,111.7282,111.8372,111.5958,111.6581,16617.0
2018-05-30 11:00:00,143.36,143.52,143.01,143.02,10825.0,111.6347,111.7593,111.3622,111.37,10825.0
2018-05-30 11:05:00,143.05,143.07,142.58,142.59,18080.0,111.3933,111.4089,111.0273,111.0351,18080.0
2018-05-30 11:10:00,142.58,142.68,142.46,142.55,10045.0,111.0273,111.1052,110.9339,111.004,10045.0
2018-05-30 11:15:00,142.52,142.89,142.45,142.79,11547.0,110.9806,111.2687,110.9261,111.1909,11547.0
2018-05-30 11:20:00,142.86,143.2,142.75,143.2,18623.0,111.2454,111.5101,111.1597,111.5101,18623.0
2018-05-30 11:25:00,143.28,143.51,143.2,143.2,11958.0,111.5724,111.7515,111.5101,111.5101,11958.0
2018-05-30 11:30:00,143.21,143.63,143.17,143.52,14235.0,111.5179,111.845,111.4868,111.7593,14235.0
2018-05-30 11:35:00,143.69,144.03,143.54,144.0,18929.0,111.8917,112.1564,111.7749,112.1331,18929.0
2018-05-30 11:40:00,144.0,144.1,143.63,143.68,9383.0,112.1331,112.211,111.845,111.8839,9383.0
2018-05-30 11:45:00,143.7,143.78,143.55,143.71,11048.0,111.8995,111.9618,111.7827,111.9073,11048.0
2018-05-30 11:50:00,143.75,143.87,143.53,143.87,28707.0,111.9384,112.0319,111.7671,112.0319,28707.0
2018-05-30 11:55:00,143.91,144.15,143.79,143.92,11727.0,112.063,112.2499,111.9696,112.0708,11727.0
2018-05-30 12:00:00,143.98,144.27,143.95,143.99,14868.0,112.1175,112.3433,112.0941,112.1253,14868.0
2018-05-30 12:05:00,143.92,144.14,143.88,143.88,9158.0,112.0708,112.2421,112.0396,112.0396,9158.0
2018-05-30 12:10:00,143.93,143.97,143.68,143.76,10391.0,112.0786,112.1097,111.8839,111.9462,10391.0
2018-05-30 12:15:00,143.75,143.83,143.62,143.73,7255.0,111.9384,112.0007,111.8372,111.9228,7255.0
2018-05-30 12:20:00,143.77,144.22,143.76,144.17,13915.0,111.954,112.3044,111.9462,112.2655,13915.0
2018-05-30 12:25:00,144.09,144.35,144.05,144.34,9699.0,112.2032,112.4056,112.172,112.3978,9699.0
2018-05-30 12:30:00,144.32,144.36,144.08,144.18,12219.0,112.3823,112.4134,112.1954,112.2733,12219.0
2018-05-30 12:35:00,144.2,144.29,144.14,144.22,15379.0,112.2888,112.3589,112.2421,112.3044,15379.0
2018-05-30 12:40:00,144.22,144.57,144.18,144.53,20704.0,112.3044,112.5769,112.2733,112.5458,20704.0
2018-05-30 12:45:00,144.54,144.54,144.25,144.28,38602.0,112.5536,112.5536,112.3278,112.3511,38602.0
2018-05-30 12:50:00,144.26,144.42,144.25,144.41,13979.0,112.3355,112.4601,112.3278,112.4524,13979.0
2018-05-30 12:55:00,144.41,144.59,144.31,144.37,11321.0,112.4524,112.5925,112.3745,112.4212,11321.0
2018-05-30 13:00:00,144.39,144.47,144.3,144.37,17901.0,112.4368,112.4991,112.3667,112.4212,17901.0
2018-05-30 13:05:00,144.31,144.41,144.22,144.4,30595.0,112.3745,112.4524,112.3044,112.4446,30595.0
2018-05-30 13:10:00,144.4,144.49,144.27,144.41,11423.0,112.4446,112.5146,112.3433,112.4524,11423.0
2018-05-30 13:15:00,144.5,144.74,144.48,144.62,12104.0,112.5224,112.7093,112.5069,112.6159,12104.0
2018-05-30 13:20:00,144.63,144.66,144.25,144.27,15406.0,112.6237,112.647,112.3278,112.3433,15406.0
2018-05-30 13:25:00,144.25,144.48,144.16,144.34,12605.0,112.3278,112.5069,112.2577,112.3978,12605.0
2018-05-30 13:30:00,144.33,144.49,144.33,144.45,6512.0,112.3901,112.5146,112.3901,112.4835,6512.0
2018-05-30 13:35:00,144.49,144.61,144.44,144.61,4044.0,112.5146,112.6081,112.4757,112.6081,4044.0
2018-05-30 13:40:00,144.62,144.71,144.47,144.71,20566.0,112.6159,112.686,112.4991,112.686,20566.0
2018-05-30 13:45:00,144.77,144.94,144.68,144.9,11310.0,112.7327,112.8651,112.6626,112.8339,11310.0
2018-05-30 13:50:00,144.9,144.94,144.54,144.54,8255.0,112.8339,112.8651,112.5536,112.5536,8255.0
2018-05-30 13:55:00,144.54,144.8,144.54,144.73,10182.0,112.5536,112.756,112.5536,112.7015,10182.0
2018-05-30 14:00:00,144.69,144.89,144.65,144.7,8998.0,112.6704,112.8261,112.6392,112.6782,8998.0
2018-05-30 14:05:00,144.68,144.88,144.6,144.88,15277.0,112.6626,112.8183,112.6003,112.8183,15277.0
2018-05-30 14:10:00,144.89,144.95,144.69,144.83,14012.0,112.8261,112.8729,112.6704,112.7794,14012.0
2018-05-30 14:15:00,144.82,144.83,144.67,144.75,13756.0,112.7716,112.7794,112.6548,112.7171,13756.0
2018-05-30 14:20:00,144.74,144.74,144.52,144.59,21738.0,112.7093,112.7093,112.538,112.5925,21738.0
2018-05-30 14:25:00,144.6,144.73,144.38,144.38,17912.0,112.6003,112.7015,112.429,112.429,17912.0
2018-05-30 14:30:00,144.36,144.6,144.29,144.6,57275.0,112.4134,112.6003,112.3589,112.6003,57275.0
2018-05-30 14:35:00,144.54,144.6,144.44,144.46,14683.0,112.5536,112.6003,112.4757,112.4913,14683.0
2018-05-30 14:40:00,144.47,144.54,144.36,144.36,16848.0,112.4991,112.5536,112.4134,112.4134,16848.0
2018-05-30 14:45:00,144.38,144.44,144.29,144.36,15020.0,112.429,112.4757,112.3589,112.4134,15020.0
2018-05-30 14:50:00,144.36,144.4,144.29,144.3,10818.0,112.4134,112.4446,112.3589,112.3667,10818.0
2018-05-30 14:55:00,144.31,144.32,144.2,144.27,17930.0,112.3745,112.3823,112.2888,112.3433,17930.0
2018-05-30 15:00:00,144.29,144.5,144.29,144.44,21156.0,112.3589,112.5224,112.3589,112.4757,21156.0
2018-05-30 15:05:00,144.4,144.53,144.27,144.3,20199.0,112.4446,112.5458,112.3433,112.3667,20199.0
2018-05-30 15:10:00,144.26,144.35,144.2,144.2,24135.0,112.3355,112.4056,112.2888,112.2888,24135.0
2018-05-30 15:15:00,144.2,144.24,144.13,144.18,17413.0,112.2888,112.32,112.2343,112.2733,17413.0
2018-05-30 15:20:00,144.17,144.2,143.91,144.0,17172.0,112.2655,112.2888,112.063,112.1331,17172.0
2018-05-30 15:25:00,143.99,144.1,143.97,144.01,19245.0,112.1253,112.211,112.1097,112.1409,19245.0
2018-05-30 15:30:00,144.01,144.15,143.88,144.13,25320.0,112.1409,112.2499,112.0396,112.2343,25320.0
2018-05-30 15:35:00,144.13,144.24,144.1,144.14,24303.0,112.2343,112.32,112.211,112.2421,24303.0
2018-05-30 15:40:00,144.14,144.34,144.09,144.33,32577.0,112.2421,112.3978,112.2032,112.3901,32577.0
2018-05-30 15:45:00,144.27,144.28,144.08,144.16,24912.0,112.3433,112.3511,112.1954,112.2577,24912.0
2018-05-30 15:50:00,144.16,144.3,144.09,144.12,34850.0,112.2577,112.3667,112.2032,112.2265,34850.0
2018-05-30 15:55:00,144.14,144.36,144.12,144.3,96214.0,112.2421,112.4134,112.2265,112.3667,96214.0
2018-05-31 09:30:00,143.89,143.97,143.05,143.69,23589.0,112.0474,112.1097,111.3933,111.8917,23589.0
2018-05-31 09:35:00,143.85,144.65,143.64,144.08,20365.0,112.0163,112.6392,111.8528,112.1954,20365.0
2018-05-31 09:40:00,144.06,144.38,143.93,144.04,5477.0,112.1798,112.429,112.0786,112.1642,5477.0
2018-05-31 09:45:00,143.96,144.07,143.61,143.72,10793.0,112.1019,112.1876,111.8294,111.915,10793.0
2018-05-31 09:50:00,143.64,143.72,143.26,143.41,10577.0,111.8528,111.915,111.5568,111.6737,10577.0
2018-05-31 09:55:00,143.34,143.52,143.1,143.27,11227.0,111.6191,111.7593,111.4323,111.5646,11227.0
2018-05-31 10:00:00,143.21,143.73,143.11,143.33,11431.0,111.5179,111.9228,111.44,111.6114,11431.0
2018-05-31 10:05:00,143.39,143.42,142.63,142.82,20501.0,111.6581,111.6814,111.0663,111.2142,20501.0
2018-05-31 10:10:00,142.76,143.52,142.63,143.52,14153.0,111.1675,111.7593,111.0663,111.7593,14153.0
2018-05-31 10:15:00,143.55,143.63,143.24,143.31,11008.0,111.7827,111.845,111.5413,111.5958,11008.0
2018-05-31 10:20:00,143.21,143.59,143.14,143.24,13277.0,111.5179,111.8138,111.4634,111.5413,13277.0
2018-05-31 10:25:00,143.23,143.7,143.14,143.67,11290.0,111.5335,111.8995,111.4634,111.8761,11290.0
2018-05-31 10:30:00,143.62,143.83,143.43,143.5,10209.0,111.8372,112.0007,111.6892,111.7437,10209.0
2018-05-31 10:35:00,143.54,143.6,143.24,143.38,8981.0,111.7749,111.8216,111.5413,111.6503,8981.0
2018-05-31 10:40:00,143.38,143.72,143.38,143.68,6731.0,111.6503,111.915,111.6503,111.8839,6731.0
2018-05-31 10:45:00,143.62,143.74,143.46,143.46,9896.0,111.8372,111.9306,111.7126,111.7126,9896.0
2018-05-31 10:50:00,143.46,143.82,143.43,143.58,6414.0,111.7126,111.9929,111.6892,111.806,6414.0
2018-05-31 10:55:00,143.65,143.86,143.41,143.73,12946.0,111.8605,112.0241,111.6737,111.9228,12946.0
2018-05-31 11:00:00,143.71,143.94,143.68,143.92,9540.0,111.9073,112.0864,111.8839,112.0708,9540.0
2018-05-31 11:05:00,143.88,143.91,143.73,143.86,11343.0,112.0396,112.063,111.9228,112.0241,11343.0
2018-05-31 11:10:00,143.86,143.98,143.81,143.82,8934.0,112.0241,112.1175,111.9851,111.9929,8934.0
2018-05-31 11:15:00,143.81,144.06,143.8,143.88,15554.0,111.9851,112.1798,111.9773,112.0396,15554.0
2018-05-31 11:20:00,143.95,144.05,143.69,143.72,9681.0,112.0941,112.172,111.8917,111.915,9681.0
2018-05-31 11:25:00,143.75,144.42,143.75,144.42,9300.0,111.9384,112.4601,111.9384,112.4601,9300.0
2018-05-31 11:30:00,144.41,144.45,144.15,144.22,35151.0,112.4524,112.4835,112.2499,112.3044,35151.0
2018-05-31 11:35:00,144.18,144.52,144.06,144.39,6610.0,112.2733,112.538,112.1798,112.4368,6610.0
2018-05-31 11:40:00,144.41,144.68,144.3,144.36,9646.0,112.4524,112.6626,112.3667,112.4134,9646.0
2018-05-31 11:45:00,144.39,144.4,144.1,144.22,9188.0,112.4368,112.4446,112.211,112.3044,9188.0
2018-05-31 11:50:00,144.23,144.23,144.03,144.22,14383.0,112.3122,112.3122,112.1564,112.3044,14383.0
2018-05-31 11:55:00,144.21,144.33,144.09,144.09,12205.0,112.2966,112.3901,112.2032,112.2032,12205.0
2018-05-31 12:00:00,144.08,144.08,143.79,143.87,21450.0,112.1954,112.1954,111.9696,112.0319,21450.0
2018-05-31 12:05:00,143.88,143.89,143.55,143.59,9822.0,112.0396,112.0474,111.7827,111.8138,9822.0
2018-05-31 12:10:00,143.62,143.78,143.6,143.78,13503.0,111.8372,111.9618,111.8216,111.9618,13503.0
2018-05-31 12:15:00,143.72,143.79,143.57,143.74,6450.0,111.915,111.9696,111.7982,111.9306,6450.0
2018-05-31 12:20:00,143.7,143.8,143.65,143.75,10258.0,111.8995,111.9773,111.8605,111.9384,10258.0
2018-05-31 12:25:00,143.71,143.74,143.47,143.55,10346.0,111.9073,111.9306,111.7204,111.7827,10346.0
2018-05-31 12:30:00,143.57,143.63,143.43,143.48,4227.0,111.7982,111.845,111.6892,111.7282,4227.0
2018-05-31 12:35:00,143.48,143.59,143.43,143.52,7300.0,111.7282,111.8138,111.6892,111.7593,7300.0
2018-05-31 12:40:00,143.5,143.67,143.39,143.67,6219.0,111.7437,111.8761,111.6581,111.8761,6219.0
2018-05-31 12:45:00,143.61,143.7,143.58,143.69,5906.0,111.8294,111.8995,111.806,111.8917,5906.0
2018-05-31 12:50:00,143.66,143.66,143.48,143.53,3700.0,111.8683,111.8683,111.7282,111.7671,3700.0
2018-05-31 12:55:00,143.5,143.65,143.48,143.65,5273.0,111.7437,111.8605,111.7282,111.8605,5273.0
2018-05-31 13:00:00,143.68,143.81,143.63,143.71,8830.0,111.8839,111.9851,111.845,111.9073,8830.0
2018-05-31 13:05:00,143.74,143.83,143.69,143.75,7800.0,111.9306,112.0007,111.8917,111.9384,7800.0
2018-05-31 13:10:00,143.74,143.84,143.65,143.67,8468.0,111.9306,112.0085,111.8605,111.8761,8468.0
2018-05-31 13:15:00,143.72,143.88,143.69,143.86,6510.0,111.915,112.0396,111.8917,112.0241,6510.0
2018-05-31 13:20:00,143.83,144.06,143.81,143.82,6723.0,112.0007,112.1798,111.9851,111.9929,6723.0
2018-05-31 13:25:00,143.85,143.86,143.65,143.8,5152.0,112.0163,112.0241,111.8605,111.9773,5152.0
2018-05-31 13:30:00,143.79,143.84,143.49,143.58,8679.0,111.9696,112.0085,111.7359,111.806,8679.0
2018-05-31 13:35:00,143.58,143.7,143.47,143.64,6310.0,111.806,111.8995,111.7204,111.8528,6310.0
2018-05-31 13:40:00,143.65,143.69,143.47,143.47,4540.0,111.8605,111.8917,111.7204,111.7204,4540.0
2018-05-31 13:45:00,143.45,143.46,143.14,143.17,9923.0,111.7048,111.7126,111.4634,111.4868,9923.0
2018-05-31 13:50:00,143.2,143.24,142.99,143.19,8744.0,111.5101,111.5413,111.3466,111.5023,8744.0
2018-05-31 13:55:00,143.13,143.15,142.78,142.92,12201.0,111.4556,111.4712,111.1831,111.2921,12201.0
2018-05-31 14:00:00,142.93,142.98,142.64,142.91,8472.0,111.2999,111.3388,111.074,111.2843,8472.0
2018-05-31 14:05:00,143.0,143.11,142.95,142.98,6101.0,111.3544,111.44,111.3154,111.3388,6101.0
2018-05-31 14:10:00,143.0,143.09,142.97,143.03,8391.0,111.3544,111.4245,111.331,111.3777,8391.0
2018-05-31 14:15:00,143.03,143.33,143.02,143.25,36544.0,111.3777,111.6114,111.37,111.5491,36544.0
2018-05-31 14:20:00,143.25,143.42,143.19,143.32,11865.0,111.5491,111.6814,111.5023,111.6036,11865.0
2018-05-31 14:25:00,143.34,143.49,143.31,143.35,11932.0,111.6191,111.7359,111.5958,111.6269,11932.0
2018-05-31 14:30:00,143.32,143.45,143.3,143.4,11567.0,111.6036,111.7048,111.588,111.6659,11567.0
2018-05-31 14:35:00,143.34,143.35,143.14,143.14,10948.0,111.6191,111.6269,111.4634,111.4634,10948.0
2018-05-31 14:40:00,143.15,143.37,143.14,143.37,7779.0,111.4712,111.6425,111.4634,111.6425,7779.0
2018-05-31 14:45:00,143.37,143.5,143.34,143.45,11319.0,111.6425,111.7437,111.6191,111.7048,11319.0
2018-05-31 14:50:00,143.41,143.66,143.4,143.6,8636.0,111.6737,111.8683,111.6659,111.8216,8636.0
2018-05-31 14:55:00,143.59,143.67,143.51,143.66,10976.0,111.8138,111.8761,111.7515,111.8683,10976.0
2018-05-31 15:00:00,143.69,143.82,143.62,143.65,12113.0,111.8917,111.9929,111.8372,111.8605,12113.0
2018-05-31 15:05:00,143.69,144.23,143.69,144.11,14276.0,111.8917,112.3122,111.8917,112.2187,14276.0
2018-05-31 15:10:00,144.11,144.16,143.97,144.05,9177.0,112.2187,112.2577,112.1097,112.172,9177.0
2018-05-31 15:15:00,144.04,144.08,143.8,143.9,17144.0,112.1642,112.1954,111.9773,112.0552,17144.0
2018-05-31 15:20:00,143.91,143.98,143.8,143.84,13956.0,112.063,112.1175,111.9773,112.0085,13956.0
2018-05-31 15:25:00,143.82,143.87,143.73,143.83,12138.0,111.9929,112.0319,111.9228,112.0007,12138.0
2018-05-31 15:30:00,143.86,143.86,143.49,143.49,29503.0,112.0241,112.0241,111.7359,111.7359,29503.0
2018-05-31 15:35:00,143.54,143.86,143.5,143.71,14790.0,111.7749,112.0241,111.7437,111.9073,14790.0
2018-05-31 15:40:00,143.77,143.78,143.33,143.39,20915.0,111.954,111.9618,111.6114,111.6581,20915.0
2018-05-31 15:45:00,143.34,143.49,143.26,143.49,38926.0,111.6191,111.7359,111.5568,111.7359,38926.0
2018-05-31 15:50:00,143.47,143.48,143.36,143.48,53800.0,111.7204,111.7282,111.6347,111.7282,53800.0
2018-05-31 15:55:00,143.46,143.69,143.33,143.42,212364.0,111.7126,111.8917,111.6114,111.6814,212364.0
2018-06-01 09:30:00,145.75,146.54,145.53,146.05,40981.0,113.4958,114.111,113.3245,113.7294,40981.0
2018-06-01 09:35:00,146.07,146.56,145.62,146.41,51138.0,113.745,114.1266,113.3946,114.0098,51138.0
2018-06-01 09:40:00,146.4,146.41,145.78,145.97,27467.0,114.002,114.0098,113.5192,113.6671,27467.0
2018-06-01 09:45:00,145.97,146.19,145.78,146.03,27058.0,113.6671,113.8384,113.5192,113.7138,27058.0
2018-06-01 09:50:00,146.03,146.24,145.67,146.11,47093.0,113.7138,113.8774,113.4335,113.7761,47093.0
2018-06-01 09:55:00,146.11,146.32,146.03,146.14,43653.0,113.7761,113.9397,113.7138,113.7995,43653.0
2018-06-01 10:00:00,146.16,146.48,146.1,146.24,15307.0,113.8151,114.0643,113.7684,113.8774,15307.0
2018-06-01 10:05:00,146.24,146.3,145.94,145.94,26062.0,113.8774,113.9241,113.6438,113.6438,26062.0
2018-06-01 10:10:00,145.97,146.07,145.63,145.83,22177.0,113.6671,113.745,113.4024,113.5581,22177.0
2018-06-01 10:15:00,145.81,145.87,145.48,145.84,30013.0,113.5425,113.5893,113.2856,113.5659,30013.0
2018-06-01 10:20:00,145.87,146.06,145.66,145.95,14835.0,113.5893,113.7372,113.4257,113.6516,14835.0
2018-06-01 10:25:00,145.92,146.01,145.57,145.57,10729.0,113.6282,113.6983,113.3556,113.3556,10729.0
2018-06-01 10:30:00,145.58,145.7,145.32,145.41,7400.0,113.3634,113.4569,113.161,113.2311,7400.0
2018-06-01 10:35:00,145.41,145.6,145.33,145.51,4288.0,113.2311,113.379,113.1688,113.3089,4288.0
2018-06-01 10:40:00,145.51,145.7,145.36,145.49,10181.0,113.3089,113.4569,113.1921,113.2934,10181.0
2018-06-01 10:45:00,145.54,145.62,145.46,145.5,4210.0,113.3323,113.3946,113.27,113.3011,4210.0
2018-06-01 10:50:00,145.46,145.46,145.13,145.13,15143.0,113.27,113.27,113.013,113.013,15143.0
2018-06-01 10:55:00,145.13,145.25,145.1,145.12,15866.0,113.013,113.1065,112.9897,113.0052,15866.0
2018-06-01 11:00:00,145.12,145.38,145.08,145.31,20169.0,113.0052,113.2077,112.9741,113.1532,20169.0
2018-06-01 11:05:00,145.3,145.42,145.11,145.11,8500.0,113.1454,113.2388,112.9974,112.9974,8500.0
2018-06-01 11:10:00,145.14,145.22,145.01,145.07,4805.0,113.0208,113.0831,112.9196,112.9663,4805.0
2018-06-01 11:15:00,145.07,145.19,144.97,145.14,14858.0,112.9663,113.0597,112.8884,113.0208,14858.0
2018-06-01 11:20:00,145.11,145.46,145.11,145.44,13739.0,112.9974,113.27,112.9974,113.2544,13739.0
2018-06-01 11:25:00,145.44,145.52,145.09,145.09,15757.0,113.2544,113.3167,112.9819,112.9819,15757.0
2018-06-01 11:30:00,145.15,145.51,145.08,145.49,9148.0,113.0286,113.3089,112.9741,113.2934,9148.0
2018-06-01 11:35:00,145.52,145.68,145.49,145.59,11232.0,113.3167,113.4413,113.2934,113.3712,11232.0
2018-06-01 11:40:00,145.58,145.58,145.27,145.3,7825.0,113.3634,113.3634,113.122,113.1454,7825.0
2018-06-01 11:45:00,145.36,145.58,145.36,145.49,7287.0,113.1921,113.3634,113.1921,113.2934,7287.0
2018-06-01 11:50:00,145.54,145.61,145.38,145.56,22383.0,113.3323,113.3868,113.2077,113.3479,22383.0
2018-06-01 11:55:00,145.56,145.7,145.49,145.66,32008.0,113.3479,113.4569,113.2934,113.4257,32008.0
2018-06-01 12:00:00,145.66,145.69,145.5,145.58,11615.0,113.4257,113.4491,113.3011,113.3634,11615.0
2018-06-01 12:05:00,145.62,145.74,145.6,145.69,7998.0,113.3946,113.488,113.379,113.4491,7998.0
2018-06-01 12:10:00,145.67,145.86,145.67,145.81,6908.0,113.4335,113.5815,113.4335,113.5425,6908.0
2018-06-01 12:15:00,145.81,145.92,145.81,145.86,7503.0,113.5425,113.6282,113.5425,113.5815,7503.0
2018-06-01 12:20:00,145.88,145.9,145.66,145.71,7713.0,113.597,113.6126,113.4257,113.4647,7713.0
2018-06-01 12:25:00,145.73,145.79,145.7,145.73,4816.0,113.4802,113.527,113.4569,113.4802,4816.0
2018-06-01 12:30:00,145.76,145.98,145.75,145.94,11365.0,113.5036,113.6749,113.4958,113.6438,11365.0
2018-06-01 12:35:00,145.96,146.02,145.93,146.0,9318.0,113.6593,113.7061,113.636,113.6905,9318.0
2018-06-01 12:40:00,145.99,146.08,145.98,146.07,9391.0,113.6827,113.7528,113.6749,113.745,9391.0
2018-06-01 12:45:00,146.04,146.12,145.99,145.99,7379.0,113.7216,113.7839,113.6827,113.6827,7379.0
2018-06-01 12:50:00,145.98,146.01,145.86,145.94,4980.0,113.6749,113.6983,113.5815,113.6438,4980.0
2018-06-01 12:55:00,145.92,145.97,145.8,145.95,5630.0,113.6282,113.6671,113.5347,113.6516,5630.0
2018-06-01 13:00:00,145.98,146.05,145.96,146.05,5357.0,113.6749,113.7294,113.6593,113.7294,5357.0
2018-06-01 13:05:00,146.0,146.03,145.95,146.0,6327.0,113.6905,113.7138,113.6516,113.6905,6327.0
2018-06-01 13:10:00,145.97,145.98,145.89,145.93,6239.0,113.6671,113.6749,113.6048,113.636,6239.0
2018-06-01 13:15:00,145.93,146.03,145.81,145.96,5645.0,113.636,113.7138,113.5425,113.6593,5645.0
2018-06-01 13:20:00,145.94,146.14,145.94,146.14,6627.0,113.6438,113.7995,113.6438,113.7995,6627.0
2018-06-01 13:25:00,146.22,146.25,146.08,146.09,8369.0,113.8618,113.8852,113.7528,113.7606,8369.0
2018-06-01 13:30:00,146.1,146.11,145.93,145.93,5961.0,113.7684,113.7761,113.636,113.636,5961.0
2018-06-01 13:35:00,145.91,145.99,145.84,145.87,8114.0,113.6204,113.6827,113.5659,113.5893,8114.0
2018-06-01 13:40:00,145.87,145.99,145.84,145.86,6737.0,113.5893,113.6827,113.5659,113.5815,6737.0
2018-06-01 13:45:00,145.91,145.92,145.73,145.73,5608.0,113.6204,113.6282,113.4802,113.4802,5608.0
2018-06-01 13:50:00,145.76,145.83,145.75,145.8,3300.0,113.5036,113.5581,113.4958,113.5347,3300.0
2018-06-01 13:55:00,145.77,145.94,145.74,145.83,5600.0,113.5114,113.6438,113.488,113.5581,5600.0
2018-06-01 14:00:00,145.89,145.96,145.65,145.72,5783.0,113.6048,113.6593,113.4179,113.4725,5783.0
2018-06-01 14:05:00,145.68,145.73,145.43,145.47,10054.0,113.4413,113.4802,113.2466,113.2778,10054.0
2018-06-01 14:10:00,145.43,145.43,145.23,145.23,12580.0,113.2466,113.2466,113.0909,113.0909,12580.0
2018-06-01 14:15:00,145.22,145.23,145.13,145.16,6101.0,113.0831,113.0909,113.013,113.0364,6101.0
2018-06-01 14:20:00,145.15,145.22,145.02,145.03,11479.0,113.0286,113.0831,112.9274,112.9351,11479.0
2018-06-01 14:25:00,145.0,145.09,144.94,145.09,8461.0,112.9118,112.9819,112.8651,112.9819,8461.0
2018-06-01 14:30:00,145.1,145.21,145.05,145.08,13099.0,112.9897,113.0753,112.9507,112.9741,13099.0
2018-06-01 14:35:00,145.05,145.07,145.0,145.06,6359.0,112.9507,112.9663,112.9118,112.9585,6359.0
2018-06-01 14:40:00,145.05,145.34,145.05,145.34,10402.0,112.9507,113.1765,112.9507,113.1765,10402.0
2018-06-01 14:45:00,145.33,145.4,145.25,145.29,10938.0,113.1688,113.2233,113.1065,113.1376,10938.0
2018-06-01 14:50:00,145.24,145.27,145.2,145.21,5390.0,113.0987,113.122,113.0675,113.0753,5390.0
2018-06-01 14:55:00,145.2,145.32,145.18,145.24,9582.0,113.0675,113.161,113.052,113.0987,9582.0
2018-06-01 15:00:00,145.28,145.28,145.16,145.17,8003.0,113.1298,113.1298,113.0364,113.0442,8003.0
2018-06-01 15:05:00,145.18,145.2,144.82,144.85,18306.0,113.052,113.0675,112.7716,112.795,18306.0
2018-06-01 15:10:00,144.83,144.93,144.67,144.69,15998.0,112.7794,112.8573,112.6548,112.6704,15998.0
2018-06-01 15:15:00,144.69,144.77,144.67,144.74,7585.0,112.6704,112.7327,112.6548,112.7093,7585.0
2018-06-01 15:20:00,144.74,144.83,144.63,144.75,12322.0,112.7093,112.7794,112.6237,112.7171,12322.0
2018-06-01 15:25:00,144.73,144.89,144.73,144.89,6649.0,112.7015,112.8261,112.7015,112.8261,6649.0
2018-06-01 15:30:00,144.88,144.92,144.83,144.9,11703.0,112.8183,112.8495,112.7794,112.8339,11703.0
2018-06-01 15:35:00,144.9,144.92,144.76,144.78,21568.0,112.8339,112.8495,112.7249,112.7405,21568.0
2018-06-01 15:40:00,144.78,145.02,144.77,145.02,25235.0,112.7405,112.9274,112.7327,112.9274,25235.0
2018-06-01 15:45:00,145.0,145.07,144.97,145.0,36888.0,112.9118,112.9663,112.8884,112.9118,36888.0
2018-06-01 15:50:00,144.99,145.08,144.98,145.03,32546.0,112.904,112.9741,112.8962,112.9351,32546.0
2018-06-01 15:55:00,145.02,145.08,144.88,145.06,169446.0,112.9274,112.9741,112.8183,112.9585,169446.0
2018-06-04 09:30:00,145.73,146.02,145.48,145.67,24020.0,113.4802,113.7061,113.2856,113.4335,24020.0
2018-06-04 09:35:00,145.72,145.72,145.56,145.65,5531.0,113.4725,113.4725,113.3479,113.4179,5531.0
2018-06-04 09:40:00,145.64,145.84,145.52,145.76,5609.0,113.4102,113.5659,113.3167,113.5036,5609.0
2018-06-04 09:45:00,145.75,145.84,145.6,145.67,8677.0,113.4958,113.5659,113.379,113.4335,8677.0
2018-06-04 09:50:00,145.67,145.76,145.5,145.65,17572.0,113.4335,113.5036,113.3011,113.4179,17572.0
2018-06-04 09:55:00,145.61,145.68,145.47,145.63,4500.0,113.3868,113.4413,113.2778,113.4024,4500.0
2018-06-04 10:00:00,145.64,145.79,145.27,145.41,7779.0,113.4102,113.527,113.122,113.2311,7779.0
2018-06-04 10:05:00,145.4,145.74,145.35,145.66,13598.0,113.2233,113.488,113.1843,113.4257,13598.0
2018-06-04 10:10:00,145.68,146.06,145.68,145.86,29216.0,113.4413,113.7372,113.4413,113.5815,29216.0
2018-06-04 10:15:00,145.87,146.0,145.76,145.79,18363.0,113.5893,113.6905,113.5036,113.527,18363.0
2018-06-04 10:20:00,145.8,145.83,145.69,145.69,11204.0,113.5347,113.5581,113.4491,113.4491,11204.0
2018-06-04 10:25:00,145.63,145.75,145.53,145.69,13133.0,113.4024,113.4958,113.3245,113.4491,13133.0
2018-06-04 10:30:00,145.71,146.08,145.65,146.08,9734.0,113.4647,113.7528,113.4179,113.7528,9734.0
2018-06-04 10:35:00,146.05,146.21,145.9,145.93,10445.0,113.7294,113.854,113.6126,113.636,10445.0
2018-06-04 10:40:00,145.91,146.0,145.83,145.86,4646.0,113.6204,113.6905,113.5581,113.5815,4646.0
2018-06-04 10:45:00,145.88,145.9,145.69,145.76,83627.0,113.597,113.6126,113.4491,113.5036,83627.0
2018-06-04 10:50:00,145.78,146.16,145.77,146.11,16073.0,113.5192,113.8151,113.5114,113.7761,16073.0
2018-06-04 10:55:00,146.12,146.21,146.08,146.16,11131.0,113.7839,113.854,113.7528,113.8151,11131.0
2018-06-04 11:00:00,146.21,146.32,146.12,146.3,9250.0,113.854,113.9397,113.7839,113.9241,9250.0
2018-06-04 11:05:00,146.26,146.26,146.06,146.08,8026.0,113.893,113.893,113.7372,113.7528,8026.0
2018-06-04 11:10:00,146.02,146.09,145.84,145.89,9984.0,113.7061,113.7606,113.5659,113.6048,9984.0
2018-06-04 11:15:00,145.9,146.02,145.8,145.85,14005.0,113.6126,113.7061,113.5347,113.5737,14005.0
2018-06-04 11:20:00,145.83,146.02,145.79,145.89,17195.0,113.5581,113.7061,113.527,113.6048,17195.0
2018-06-04 11:25:00,145.92,146.04,145.86,146.04,12867.0,113.6282,113.7216,113.5815,113.7216,12867.0
2018-06-04 11:30:00,146.04,146.04,145.83,145.83,18391.0,113.7216,113.7216,113.5581,113.5581,18391.0
2018-06-04 11:35:00,145.89,145.92,145.73,145.81,6256.0,113.6048,113.6282,113.4802,113.5425,6256.0
2018-06-04 11:40:00,145.8,146.19,145.8,146.19,13364.0,113.5347,113.8384,113.5347,113.8384,13364.0
2018-06-04 11:45:00,146.17,146.23,145.91,145.94,8496.0,113.8229,113.8696,113.6204,113.6438,8496.0
2018-06-04 11:50:00,145.92,146.06,145.87,146.06,7518.0,113.6282,113.7372,113.5893,113.7372,7518.0
2018-06-04 11:55:00,146.1,146.26,146.06,146.2,9690.0,113.7684,113.893,113.7372,113.8462,9690.0
2018-06-04 12:00:00,146.19,146.22,145.89,145.95,7812.0,113.8384,113.8618,113.6048,113.6516,7812.0
2018-06-04 12:05:00,145.96,146.19,145.94,146.14,14588.0,113.6593,113.8384,113.6438,113.7995,14588.0
2018-06-04 12:10:00,146.14,146.16,146.0,146.08,12105.0,113.7995,113.8151,113.6905,113.7528,12105.0
2018-06-04 12:15:00,146.1,146.25,146.1,146.25,4901.0,113.7684,113.8852,113.7684,113.8852,4901.0
2018-06-04 12:20:00,146.26,146.38,146.11,146.17,8202.0,113.893,113.9864,113.7761,113.8229,8202.0
2018-06-04 12:25:00,146.15,146.19,146.06,146.11,3381.0,113.8073,113.8384,113.7372,113.7761,3381.0
2018-06-04 12:30:00,146.11,146.24,146.05,146.06,16141.0,113.7761,113.8774,113.7294,113.7372,16141.0
2018-06-04 12:35:00,145.99,146.07,145.92,145.99,7645.0,113.6827,113.745,113.6282,113.6827,7645.0
2018-06-04 12:40:00,146.02,146.08,145.99,146.08,3179.0,113.7061,113.7528,113.6827,113.7528,3179.0
2018-06-04 12:45:00,146.06,146.11,145.98,145.98,9060.0,113.7372,113.7761,113.6749,113.6749,9060.0
2018-06-04 12:50:00,146.0,146.0,145.9,145.97,3863.0,113.6905,113.6905,113.6126,113.6671,3863.0
2018-06-04 12:55:00,145.95,146.01,145.91,145.95,7390.0,113.6516,113.6983,113.6204,113.6516,7390.0
2018-06-04 13:00:00,145.97,145.99,145.86,145.96,9632.0,113.6671,113.6827,113.5815,113.6593,9632.0
2018-06-04 13:05:00,145.97,146.0,145.8,145.8,7058.0,113.6671,113.6905,113.5347,113.5347,7058.0
2018-06-04 13:10:00,145.83,145.92,145.77,145.91,8768.0,113.5581,113.6282,113.5114,113.6204,8768.0
2018-06-04 13:15:00,145.86,145.97,145.86,145.97,1809.0,113.5815,113.6671,113.5815,113.6671,1809.0
2018-06-04 13:20:00,145.97,146.07,145.93,146.0,7933.0,113.6671,113.745,113.636,113.6905,7933.0
2018-06-04 13:25:00,145.99,146.09,145.99,146.04,5417.0,113.6827,113.7606,113.6827,113.7216,5417.0
2018-06-04 13:30:00,146.07,146.23,146.02,146.11,9957.0,113.745,113.8696,113.7061,113.7761,9957.0
2018-06-04 13:35:00,146.07,146.11,145.96,146.06,8393.0,113.745,113.7761,113.6593,113.7372,8393.0
2018-06-04 13:40:00,146.06,146.1,146.04,146.1,3792.0,113.7372,113.7684,113.7216,113.7684,3792.0
2018-06-04 13:45:00,146.11,146.13,146.02,146.03,5907.0,113.7761,113.7917,113.7061,113.7138,5907.0
2018-06-04 13:50:00,146.01,146.06,146.0,146.05,5803.0,113.6983,113.7372,113.6905,113.7294,5803.0
2018-06-04 13:55:00,146.06,146.16,146.05,146.15,2401.0,113.7372,113.8151,113.7294,113.8073,2401.0
2018-06-04 14:00:00,146.19,146.35,146.18,146.35,6015.0,113.8384,113.963,113.8307,113.963,6015.0
2018-06-04 14:05:00,146.32,146.47,146.32,146.43,11997.0,113.9397,114.0565,113.9397,114.0253,11997.0
2018-06-04 14:10:00,146.42,146.59,146.42,146.55,13804.0,114.0175,114.1499,114.0175,114.1188,13804.0
2018-06-04 14:15:00,146.57,146.64,146.53,146.6,8452.0,114.1343,114.1889,114.1032,114.1577,8452.0
2018-06-04 14:20:00,146.59,146.69,146.59,146.68,4849.0,114.1499,114.2278,114.1499,114.22,4849.0
2018-06-04 14:25:00,146.68,146.71,146.56,146.64,19649.0,114.22,114.2434,114.1266,114.1889,19649.0
2018-06-04 14:30:00,146.67,146.74,146.65,146.65,10458.0,114.2122,114.2667,114.1966,114.1966,10458.0
2018-06-04 14:35:00,146.65,146.7,146.56,146.6,5590.0,114.1966,114.2356,114.1266,114.1577,5590.0
2018-06-04 14:40:00,146.6,146.69,146.55,146.57,15018.0,114.1577,114.2278,114.1188,114.1343,15018.0
2018-06-04 14:45:00,146.58,146.78,146.58,146.63,60806.0,114.1421,114.2979,114.1421,114.1811,60806.0
2018-06-04 14:50:00,146.65,146.79,146.65,146.72,12036.0,114.1966,114.3057,114.1966,114.2512,12036.0
2018-06-04 14:55:00,146.72,146.81,146.72,146.79,9487.0,114.2512,114.3212,114.2512,114.3057,9487.0
2018-06-04 15:00:00,146.75,146.77,146.58,146.6,10101.0,114.2745,114.2901,114.1421,114.1577,10101.0
2018-06-04 15:05:00,146.56,146.6,146.48,146.5,9829.0,114.1266,114.1577,114.0643,114.0798,9829.0
2018-06-04 15:10:00,146.5,146.58,146.43,146.54,12568.0,114.0798,114.1421,114.0253,114.111,12568.0
2018-06-04 15:15:00,146.54,146.67,146.54,146.65,12041.0,114.111,114.2122,114.111,114.1966,12041.0
2018-06-04 15:20:00,146.64,146.69,146.59,146.61,8842.0,114.1889,114.2278,114.1499,114.1655,8842.0
2018-06-04 15:25:00,146.61,146.63,146.5,146.53,8054.0,114.1655,114.1811,114.0798,114.1032,8054.0
2018-06-04 15:30:00,146.56,146.65,146.51,146.63,15446.0,114.1266,114.1966,114.0876,114.1811,15446.0
2018-06-04 15:35:00,146.61,146.62,146.53,146.57,11853.0,114.1655,114.1733,114.1032,114.1343,11853.0
2018-06-04 15:40:00,146.56,146.58,146.51,146.51,21291.0,114.1266,114.1421,114.0876,114.0876,21291.0
2018-06-04 15:45:00,146.52,146.52,146.33,146.39,30135.0,114.0954,114.0954,113.9475,113.9942,30135.0
2018-06-04 15:50:00,146.37,146.54,146.36,146.47,30309.0,113.9786,114.111,113.9708,114.0565,30309.0
2018-06-04 15:55:00,146.47,146.55,146.44,146.54,72410.0,114.0565,114.1188,114.0331,114.111,72410.0
2018-06-05 09:30:00,146.0,146.39,145.34,145.79,25694.0,113.6905,113.9942,113.1765,113.527,25694.0
2018-06-05 09:35:00,145.81,146.02,145.52,145.88,8107.0,113.5425,113.7061,113.3167,113.597,8107.0
2018-06-05 09:40:00,145.97,145.97,145.69,145.74,6125.0,113.6671,113.6671,113.4491,113.488,6125.0
2018-06-05 09:45:00,145.76,145.98,145.65,145.76,26441.0,113.5036,113.6749,113.4179,113.5036,26441.0
2018-06-05 09:50:00,145.79,145.79,145.52,145.65,5080.0,113.527,113.527,113.3167,113.4179,5080.0
2018-06-05 09:55:00,145.69,145.83,145.66,145.67,7613.0,113.4491,113.5581,113.4257,113.4335,7613.0
2018-06-05 10:00:00,145.64,145.96,145.64,145.94,12665.0,113.4102,113.6593,113.4102,113.6438,12665.0
2018-06-05 10:05:00,145.92,146.27,145.82,146.15,8033.0,113.6282,113.9007,113.5503,113.8073,8033.0
2018-06-05 10:10:00,146.12,146.35,146.12,146.16,12450.0,113.7839,113.963,113.7839,113.8151,12450.0
2018-06-05 10:15:00,146.19,146.32,146.07,146.13,7975.0,113.8384,113.9397,113.745,113.7917,7975.0
2018-06-05 10:20:00,146.13,146.13,145.93,145.94,5428.0,113.7917,113.7917,113.636,113.6438,5428.0
2018-06-05 10:25:00,145.88,146.21,145.88,146.18,4611.0,113.597,113.854,113.597,113.8307,4611.0
2018-06-05 10:30:00,146.24,146.27,145.98,146.03,4899.0,113.8774,113.9007,113.6749,113.7138,4899.0
2018-06-05 10:35:00,145.98,145.98,145.72,145.79,6972.0,113.6749,113.6749,113.4725,113.527,6972.0
2018-06-05 10:40:00,145.79,145.79,145.56,145.59,16889.0,113.527,113.527,113.3479,113.3712,16889.0
2018-06-05 10:45:00,145.63,145.91,145.56,145.82,7397.0,113.4024,113.6204,113.3479,113.5503,7397.0
2018-06-05 10:50:00,145.85,145.99,145.78,145.88,12025.0,113.5737,113.6827,113.5192,113.597,12025.0
2018-06-05 10:55:00,145.84,145.91,145.66,145.86,3660.0,113.5659,113.6204,113.4257,113.5815,3660.0
2018-06-05 11:00:00,145.82,145.84,145.57,145.58,5013.0,113.5503,113.5659,113.3556,113.3634,5013.0
2018-06-05 11:05:00,145.51,145.52,145.21,145.35,6294.0,113.3089,113.3167,113.0753,113.1843,6294.0
2018-06-05 11:10:00,145.34,145.58,145.34,145.57,3394.0,113.1765,113.3634,113.1765,113.3556,3394.0
2018-06-05 11:15:00,145.66,146.02,145.66,145.92,18217.0,113.4257,113.7061,113.4257,113.6282,18217.0
2018-06-05 11:20:00,145.87,145.87,145.59,145.6,3000.0,113.5893,113.5893,113.3712,113.379,3000.0
2018-06-05 11:25:00,145.6,145.7,145.56,145.59,3400.0,113.379,113.4569,113.3479,113.3712,3400.0
2018-06-05 11:30:00,145.67,145.67,145.51,145.62,3800.0,113.4335,113.4335,113.3089,113.3946,3800.0
2018-06-05 11:35:00,145.55,145.8,145.46,145.71,11900.0,113.3401,113.5347,113.27,113.4647,11900.0
2018-06-05 11:40:00,145.71,145.71,145.35,145.36,12829.0,113.4647,113.4647,113.1843,113.1921,12829.0
2018-06-05 11:45:00,145.32,145.37,145.21,145.34,5750.0,113.161,113.1999,113.0753,113.1765,5750.0
2018-06-05 11:50:00,145.32,145.33,145.22,145.28,5380.0,113.161,113.1688,113.0831,113.1298,5380.0
2018-06-05 11:55:00,145.28,145.34,145.17,145.17,6129.0,113.1298,113.1765,113.0442,113.0442,6129.0
2018-06-05 12:00:00,145.14,145.22,144.93,144.95,10573.0,113.0208,113.0831,112.8573,112.8729,10573.0
2018-06-05 12:05:00,144.92,145.11,144.8,145.08,10657.0,112.8495,112.9974,112.756,112.9741,10657.0
2018-06-05 12:10:00,145.17,145.25,145.08,145.24,9801.0,113.0442,113.1065,112.9741,113.0987,9801.0
2018-06-05 12:15:00,145.23,145.23,144.99,145.07,5600.0,113.0909,113.0909,112.904,112.9663,5600.0
2018-06-05 12:20:00,145.09,145.24,144.95,144.97,4686.0,112.9819,113.0987,112.8729,112.8884,4686.0
2018-06-05 12:25:00,145.02,145.19,145.02,145.1,9602.0,112.9274,113.0597,112.9274,112.9897,9602.0
2018-06-05 12:30:00,145.13,145.13,144.95,145.0,3212.0,113.013,113.013,112.8729,112.9118,3212.0
2018-06-05 12:35:00,145.08,145.24,145.08,145.24,6089.0,112.9741,113.0987,112.9741,113.0987,6089.0
2018-06-05 12:40:00,145.25,145.41,145.16,145.33,5972.0,113.1065,113.2311,113.0364,113.1688,5972.0
2018-06-05 12:45:00,145.29,145.33,145.18,145.25,3300.0,113.1376,113.1688,113.052,113.1065,3300.0
2018-06-05 12:50:00,145.24,145.36,145.19,145.36,2650.0,113.0987,113.1921,113.0597,113.1921,2650.0
2018-06-05 12:55:00,145.4,145.46,145.35,145.4,5243.0,113.2233,113.27,113.1843,113.2233,5243.0
2018-06-05 13:00:00,145.34,145.45,145.34,145.4,3000.0,113.1765,113.2622,113.1765,113.2233,3000.0
2018-06-05 13:05:00,145.43,145.53,145.38,145.53,2100.0,113.2466,113.3245,113.2077,113.3245,2100.0
2018-06-05 13:10:00,145.45,145.46,145.37,145.44,3573.0,113.2622,113.27,113.1999,113.2544,3573.0
2018-06-05 13:15:00,145.38,145.46,145.31,145.44,32354.0,113.2077,113.27,113.1532,113.2544,32354.0
2018-06-05 13:20:00,145.45,145.49,145.39,145.42,5722.0,113.2622,113.2934,113.2155,113.2388,5722.0
2018-06-05 13:25:00,145.41,145.47,145.31,145.4,3065.0,113.2311,113.2778,113.1532,113.2233,3065.0
2018-06-05 13:30:00,145.43,145.48,145.35,145.37,2360.0,113.2466,113.2856,113.1843,113.1999,2360.0
2018-06-05 13:35:00,145.41,145.46,145.35,145.4,1916.0,113.2311,113.27,113.1843,113.2233,1916.0
2018-06-05 13:40:00,145.4,145.43,145.33,145.34,7000.0,113.2233,113.2466,113.1688,113.1765,7000.0
2018-06-05 13:45:00,145.33,145.64,145.33,145.57,9576.0,113.1688,113.4102,113.1688,113.3556,9576.0
2018-06-05 13:50:00,145.57,145.63,145.49,145.49,3115.0,113.3556,113.4024,113.2934,113.2934,3115.0
2018-06-05 13:55:00,145.53,145.59,145.5,145.59,5954.0,113.3245,113.3712,113.3011,113.3712,5954.0
2018-06-05 14:00:00,145.66,145.67,145.42,145.47,7896.0,113.4257,113.4335,113.2388,113.2778,7896.0
2018-06-05 14:05:00,145.52,145.53,145.44,145.51,6280.0,113.3167,113.3245,113.2544,113.3089,6280.0
2018-06-05 14:10:00,145.53,145.53,145.4,145.49,11532.0,113.3245,113.3245,113.2233,113.2934,11532.0
2018-06-05 14:15:00,145.49,145.59,145.45,145.56,7034.0,113.2934,113.3712,113.2622,113.3479,7034.0
2018-06-05 14:20:00,145.62,145.63,145.46,145.46,3902.0,113.3946,113.4024,113.27,113.27,3902.0
2018-06-05 14:25:00,145.52,145.53,145.47,145.49,4318.0,113.3167,113.3245,113.2778,113.2934,4318.0
2018-06-05 14:30:00,145.49,145.52,145.43,145.47,7607.0,113.2934,113.3167,113.2466,113.2778,7607.0
2018-06-05 14:35:00,145.46,145.54,145.45,145.46,6449.0,113.27,113.3323,113.2622,113.27,6449.0
2018-06-05 14:40:00,145.51,145.52,145.43,145.48,3277.0,113.3089,113.3167,113.2466,113.2856,3277.0
2018-06-05 14:45:00,145.45,145.59,145.44,145.54,4527.0,113.2622,113.3712,113.2544,113.3323,4527.0
2018-06-05 14:50:00,145.56,145.77,145.56,145.77,6537.0,113.3479,113.5114,113.3479,113.5114,6537.0
2018-06-05 14:55:00,145.73,145.75,145.65,145.65,4957.0,113.4802,113.4958,113.4179,113.4179,4957.0
2018-06-05 15:00:00,145.7,145.71,145.5,145.54,8397.0,113.4569,113.4647,113.3011,113.3323,8397.0
2018-06-05 15:05:00,145.55,145.56,145.44,145.44,6871.0,113.3401,113.3479,113.2544,113.2544,6871.0
2018-06-05 15:10:00,145.46,145.47,145.15,145.24,15452.0,113.27,113.2778,113.0286,113.0987,15452.0
2018-06-05 15:15:00,145.22,145.31,145.22,145.27,7889.0,113.0831,113.1532,113.0831,113.122,7889.0
2018-06-05 15:20:00,145.3,145.3,145.19,145.2,12512.0,113.1454,113.1454,113.0597,113.0675,12512.0
2018-06-05 15:25:00,145.19,145.31,145.17,145.21,10551.0,113.0597,113.1532,113.0442,113.0753,10551.0
2018-06-05 15:30:00,145.2,145.25,145.18,145.23,8215.0,113.0675,113.1065,113.052,113.0909,8215.0
2018-06-05 15:35:00,145.22,145.3,145.2,145.3,14286.0,113.0831,113.1454,113.0675,113.1454,14286.0
2018-06-05 15:40:00,145.29,145.32,145.22,145.25,22002.0,113.1376,113.161,113.0831,113.1065,22002.0
2018-06-05 15:45:00,145.21,145.34,145.2,145.33,17793.0,113.0753,113.1765,113.0675,113.1688,17793.0
2018-06-05 15:50:00,145.34,145.36,145.26,145.31,12268.0,113.1765,113.1921,113.1142,113.1532,12268.0
2018-06-05 15:55:00,145.29,145.46,145.27,145.41,59609.0,113.1376,113.27,113.122,113.2311,59609.0
2018-06-06 09:30:00,145.67,146.35,145.51,146.15,35427.0,113.4335,113.963,113.3089,113.8073,35427.0
2018-06-06 09:35:00,146.26,146.56,146.13,146.36,12109.0,113.893,114.1266,113.7917,113.9708,12109.0
2018-06-06 09:40:00,146.32,146.6,146.26,146.6,9573.0,113.9397,114.1577,113.893,114.1577,9573.0
2018-06-06 09:45:00,146.64,146.74,146.36,146.57,23374.0,114.1889,114.2667,113.9708,114.1343,23374.0
2018-06-06 09:50:00,146.57,146.66,146.49,146.6,12096.0,114.1343,114.2044,114.0721,114.1577,12096.0
2018-06-06 09:55:00,146.56,146.57,146.38,146.43,22805.0,114.1266,114.1343,113.9864,114.0253,22805.0
2018-06-06 10:00:00,146.47,146.58,146.25,146.3,30479.0,114.0565,114.1421,113.8852,113.9241,30479.0
2018-06-06 10:05:00,146.31,146.43,146.17,146.22,10572.0,113.9319,114.0253,113.8229,113.8618,10572.0
2018-06-06 10:10:00,146.25,146.52,146.23,146.44,13172.0,113.8852,114.0954,113.8696,114.0331,13172.0
2018-06-06 10:15:00,146.48,146.52,146.39,146.44,22160.0,114.0643,114.0954,113.9942,114.0331,22160.0
2018-06-06 10:20:00,146.45,146.62,146.29,146.61,22703.0,114.0409,114.1733,113.9163,114.1655,22703.0
2018-06-06 10:25:00,146.63,146.83,146.59,146.75,9370.0,114.1811,114.3368,114.1499,114.2745,9370.0
2018-06-06 10:30:00,146.75,147.03,146.69,146.93,15485.0,114.2745,114.4926,114.2278,114.4147,15485.0
2018-06-06 10:35:00,146.94,147.03,146.84,146.87,7219.0,114.4225,114.4926,114.3446,114.368,7219.0
2018-06-06 10:40:00,146.88,146.89,146.72,146.83,8913.0,114.3757,114.3835,114.2512,114.3368,8913.0
2018-06-06 10:45:00,146.85,146.89,146.68,146.68,9352.0,114.3524,114.3835,114.22,114.22,9352.0
2018-06-06 10:50:00,146.65,146.88,146.65,146.86,5671.0,114.1966,114.3757,114.1966,114.3602,5671.0
2018-06-06 10:55:00,146.89,147.04,146.85,146.92,11755.0,114.3835,114.5003,114.3524,114.4069,11755.0
2018-06-06 11:00:00,146.92,147.15,146.85,147.15,23700.0,114.4069,114.586,114.3524,114.586,23700.0
2018-06-06 11:05:00,147.13,147.22,147.08,147.18,11919.0,114.5704,114.6405,114.5315,114.6094,11919.0
2018-06-06 11:10:00,147.24,147.34,147.14,147.22,25634.0,114.6561,114.7339,114.5782,114.6405,25634.0
2018-06-06 11:15:00,147.25,147.48,147.18,147.48,18148.0,114.6639,114.843,114.6094,114.843,18148.0
2018-06-06 11:20:00,147.43,147.71,147.41,147.71,16125.0,114.804,115.0221,114.7885,115.0221,16125.0
2018-06-06 11:25:00,147.7,147.8,147.64,147.8,10724.0,115.0143,115.0922,114.9676,115.0922,10724.0
2018-06-06 11:30:00,147.82,147.95,147.69,147.95,35256.0,115.1077,115.209,115.0065,115.209,35256.0
2018-06-06 11:35:00,147.96,147.96,147.48,147.48,32562.0,115.2167,115.2167,114.843,114.843,32562.0
2018-06-06 11:40:00,147.53,147.82,147.51,147.82,10116.0,114.8819,115.1077,114.8663,115.1077,10116.0
2018-06-06 11:45:00,147.86,147.88,147.7,147.78,28018.0,115.1389,115.1544,115.0143,115.0766,28018.0
2018-06-06 11:50:00,147.78,147.78,147.45,147.48,11840.0,115.0766,115.0766,114.8196,114.843,11840.0
2018-06-06 11:55:00,147.42,147.7,147.42,147.7,12114.0,114.7962,115.0143,114.7962,115.0143,12114.0
2018-06-06 12:00:00,147.73,147.77,147.54,147.69,14762.0,115.0376,115.0688,114.8897,115.0065,14762.0
2018-06-06 12:05:00,147.66,147.85,147.56,147.7,16140.0,114.9831,115.1311,114.9053,115.0143,16140.0
2018-06-06 12:10:00,147.74,147.81,147.63,147.65,21982.0,115.0454,115.0999,114.9598,114.9753,21982.0
2018-06-06 12:15:00,147.69,147.8,147.6,147.79,13842.0,115.0065,115.0922,114.9364,115.0844,13842.0
2018-06-06 12:20:00,147.82,147.92,147.75,147.8,7245.0,115.1077,115.1856,115.0532,115.0922,7245.0
2018-06-06 12:25:00,147.82,147.88,147.73,147.74,9182.0,115.1077,115.1544,115.0376,115.0454,9182.0
2018-06-06 12:30:00,147.69,147.74,147.55,147.56,8980.0,115.0065,115.0454,114.8975,114.9053,8980.0
2018-06-06 12:35:00,147.6,147.69,147.54,147.6,13477.0,114.9364,115.0065,114.8897,114.9364,13477.0
2018-06-06 12:40:00,147.64,147.66,147.54,147.64,12718.0,114.9676,114.9831,114.8897,114.9676,12718.0
2018-06-06 12:45:00,147.6,147.65,147.53,147.59,5351.0,114.9364,114.9753,114.8819,114.9286,5351.0
2018-06-06 12:50:00,147.62,147.77,147.59,147.7,10951.0,114.952,115.0688,114.9286,115.0143,10951.0
2018-06-06 12:55:00,147.67,147.7,147.63,147.65,4300.0,114.9909,115.0143,114.9598,114.9753,4300.0
2018-06-06 13:00:00,147.67,147.77,147.64,147.76,6100.0,114.9909,115.0688,114.9676,115.061,6100.0
2018-06-06 13:05:00,147.8,148.0,147.8,147.94,10407.0,115.0922,115.2479,115.0922,115.2012,10407.0
2018-06-06 13:10:00,147.91,147.95,147.86,147.92,7860.0,115.1778,115.209,115.1389,115.1856,7860.0
2018-06-06 13:15:00,147.91,147.93,147.78,147.85,4742.0,115.1778,115.1934,115.0766,115.1311,4742.0
2018-06-06 13:20:00,147.85,148.07,147.78,148.06,7881.0,115.1311,115.3024,115.0766,115.2946,7881.0
2018-06-06 13:25:00,148.1,148.17,148.05,148.16,9699.0,115.3258,115.3803,115.2868,115.3725,9699.0
2018-06-06 13:30:00,148.14,148.14,147.95,148.02,6255.0,115.3569,115.3569,115.209,115.2635,6255.0
2018-06-06 13:35:00,148.0,148.02,147.87,147.97,54702.0,115.2479,115.2635,115.1467,115.2245,54702.0
2018-06-06 13:40:00,147.97,148.06,147.96,148.03,10393.0,115.2245,115.2946,115.2167,115.2713,10393.0
2018-06-06 13:45:00,148.01,148.01,147.91,147.91,7459.0,115.2557,115.2557,115.1778,115.1778,7459.0
2018-06-06 13:50:00,147.89,147.94,147.81,147.83,15340.0,115.1622,115.2012,115.0999,115.1155,15340.0
2018-06-06 13:55:00,147.84,147.95,147.84,147.89,14155.0,115.1233,115.209,115.1233,115.1622,14155.0
2018-06-06 14:00:00,147.88,147.88,147.74,147.77,11768.0,115.1544,115.1544,115.0454,115.0688,11768.0
2018-06-06 14:05:00,147.76,147.77,147.56,147.56,14728.0,115.061,115.0688,114.9053,114.9053,14728.0
2018-06-06 14:10:00,147.56,147.56,147.24,147.25,14607.0,114.9053,114.9053,114.6561,114.6639,14607.0
2018-06-06 14:15:00,147.25,147.54,147.25,147.38,17856.0,114.6639,114.8897,114.6639,114.7651,17856.0
2018-06-06 14:20:00,147.43,147.49,147.4,147.4,6750.0,114.804,114.8508,114.7807,114.7807,6750.0
2018-06-06 14:25:00,147.43,147.56,147.42,147.5,7067.0,114.804,114.9053,114.7962,114.8585,7067.0
2018-06-06 14:30:00,147.49,147.5,147.38,147.4,7580.0,114.8508,114.8585,114.7651,114.7807,7580.0
2018-06-06 14:35:00,147.39,147.45,147.33,147.37,17216.0,114.7729,114.8196,114.7262,114.7573,17216.0
2018-06-06 14:40:00,147.38,147.49,147.34,147.38,21350.0,114.7651,114.8508,114.7339,114.7651,21350.0
2018-06-06 14:45:00,147.4,147.58,147.38,147.52,17083.0,114.7807,114.9208,114.7651,114.8741,17083.0
2018-06-06 14:50:00,147.51,147.58,147.43,147.43,12066.0,114.8663,114.9208,114.804,114.804,12066.0
2018-06-06 14:55:00,147.43,147.72,147.43,147.64,17306.0,114.804,115.0299,114.804,114.9676,17306.0
2018-06-06 15:00:00,147.66,147.69,147.56,147.56,4975.0,114.9831,115.0065,114.9053,114.9053,4975.0
2018-06-06 15:05:00,147.56,147.6,147.41,147.41,9370.0,114.9053,114.9364,114.7885,114.7885,9370.0
2018-06-06 15:10:00,147.44,147.58,147.42,147.51,15430.0,114.8118,114.9208,114.7962,114.8663,15430.0
2018-06-06 15:15:00,147.5,147.68,147.47,147.65,9940.0,114.8585,114.9987,114.8352,114.9753,9940.0
2018-06-06 15:20:00,147.67,147.73,147.55,147.6,13173.0,114.9909,115.0376,114.8975,114.9364,13173.0
2018-06-06 15:25:00,147.59,147.66,147.5,147.51,9188.0,114.9286,114.9831,114.8585,114.8663,9188.0
2018-06-06 15:30:00,147.52,147.61,147.44,147.48,20266.0,114.8741,114.9442,114.8118,114.843,20266.0
2018-06-06 15:35:00,147.47,147.51,147.26,147.28,21747.0,114.8352,114.8663,114.6717,114.6872,21747.0
2018-06-06 15:40:00,147.27,147.32,147.18,147.18,32165.0,114.6794,114.7184,114.6094,114.6094,32165.0
2018-06-06 15:45:00,147.17,147.29,147.05,147.28,67304.0,114.6016,114.695,114.5081,114.6872,67304.0
2018-06-06 15:50:00,147.29,147.43,147.16,147.42,46829.0,114.695,114.804,114.5938,114.7962,46829.0
2018-06-06 15:55:00,147.42,147.68,147.42,147.64,129900.0,114.7962,114.9987,114.7962,114.9676,129900.0
2018-06-07 09:30:00,148.38,148.79,148.21,148.59,17923.0,115.5438,115.8631,115.4114,115.7073,17923.0
2018-06-07 09:35:00,148.33,148.5,148.09,148.24,24310.0,115.5049,115.6372,115.318,115.4348,24310.0
2018-06-07 09:40:00,148.34,148.67,148.25,148.44,10324.0,115.5127,115.7696,115.4426,115.5905,10324.0
2018-06-07 09:45:00,148.46,149.36,148.46,149.29,14755.0,115.6061,116.3069,115.6061,116.2524,14755.0
2018-06-07 09:50:00,149.27,149.39,148.91,149.17,16176.0,116.2368,116.3303,115.9565,116.159,16176.0
2018-06-07 09:55:00,149.2,149.27,148.63,148.68,13408.0,116.1823,116.2368,115.7385,115.7774,13408.0
2018-06-07 10:00:00,148.84,149.35,148.83,149.35,13211.0,115.902,116.2991,115.8942,116.2991,13211.0
2018-06-07 10:05:00,149.35,149.49,149.01,149.13,22154.0,116.2991,116.4082,116.0344,116.1278,22154.0
2018-06-07 10:10:00,149.09,149.19,148.94,149.12,59431.0,116.0967,116.1745,115.9799,116.12,59431.0
2018-06-07 10:15:00,149.13,149.4,149.07,149.24,19189.0,116.1278,116.3381,116.0811,116.2135,19189.0
2018-06-07 10:20:00,149.25,149.26,149.04,149.06,25566.0,116.2213,116.2291,116.0577,116.0733,25566.0
2018-06-07 10:25:00,149.07,149.14,148.92,149.01,16361.0,116.0811,116.1356,115.9643,116.0344,16361.0
2018-06-07 10:30:00,148.97,148.97,148.32,148.39,18520.0,116.0032,116.0032,115.4971,115.5516,18520.0
2018-06-07 10:35:00,148.35,148.57,147.89,148.19,32225.0,115.5204,115.6918,115.1622,115.3958,32225.0
2018-06-07 10:40:00,148.19,148.29,147.98,148.16,27747.0,115.3958,115.4737,115.2323,115.3725,27747.0
2018-06-07 10:45:00,148.13,148.34,147.92,148.32,26532.0,115.3491,115.5127,115.1856,115.4971,26532.0
2018-06-07 10:50:00,148.33,148.39,148.03,148.09,10871.0,115.5049,115.5516,115.2713,115.318,10871.0
2018-06-07 10:55:00,148.08,148.21,148.06,148.06,11297.0,115.3102,115.4114,115.2946,115.2946,11297.0
2018-06-07 11:00:00,148.08,148.1,147.86,147.88,8341.0,115.3102,115.3258,115.1389,115.1544,8341.0
2018-06-07 11:05:00,147.95,148.06,147.77,148.0,9955.0,115.209,115.2946,115.0688,115.2479,9955.0
2018-06-07 11:10:00,148.0,148.57,148.0,148.4,10255.0,115.2479,115.6918,115.2479,115.5594,10255.0
2018-06-07 11:15:00,148.36,148.36,148.14,148.14,4912.0,115.5282,115.5282,115.3569,115.3569,4912.0
2018-06-07 11:20:00,148.19,148.19,148.09,148.14,4495.0,115.3958,115.3958,115.318,115.3569,4495.0
2018-06-07 11:25:00,148.12,148.28,148.12,148.28,8024.0,115.3413,115.4659,115.3413,115.4659,8024.0
2018-06-07 11:30:00,148.35,148.5,148.27,148.45,8474.0,115.5204,115.6372,115.4581,115.5983,8474.0
2018-06-07 11:35:00,148.5,148.62,148.47,148.61,9575.0,115.6372,115.7307,115.6139,115.7229,9575.0
2018-06-07 11:40:00,148.66,148.71,148.49,148.49,8255.0,115.7618,115.8008,115.6295,115.6295,8255.0
2018-06-07 11:45:00,148.48,148.53,148.37,148.37,4800.0,115.6217,115.6606,115.536,115.536,4800.0
2018-06-07 11:50:00,148.34,148.57,148.33,148.55,9000.0,115.5127,115.6918,115.5049,115.6762,9000.0
2018-06-07 11:55:00,148.55,148.65,148.49,148.65,9146.0,115.6762,115.754,115.6295,115.754,9146.0
2018-06-07 12:00:00,148.65,148.68,148.57,148.63,15749.0,115.754,115.7774,115.6918,115.7385,15749.0
2018-06-07 12:05:00,148.64,148.75,148.57,148.64,10104.0,115.7463,115.8319,115.6918,115.7463,10104.0
2018-06-07 12:10:00,148.64,148.74,148.63,148.69,16078.0,115.7463,115.8241,115.7385,115.7852,16078.0
2018-06-07 12:15:00,148.64,148.8,148.64,148.78,4654.0,115.7463,115.8709,115.7463,115.8553,4654.0
2018-06-07 12:20:00,148.81,148.82,148.63,148.68,12613.0,115.8786,115.8864,115.7385,115.7774,12613.0
2018-06-07 12:25:00,148.68,148.72,148.51,148.51,9645.0,115.7774,115.8086,115.645,115.645,9645.0
2018-06-07 12:30:00,148.54,148.54,148.33,148.4,15580.0,115.6684,115.6684,115.5049,115.5594,15580.0
2018-06-07 12:35:00,148.33,148.39,148.24,148.33,14764.0,115.5049,115.5516,115.4348,115.5049,14764.0
2018-06-07 12:40:00,148.3,148.42,148.27,148.33,15289.0,115.4815,115.5749,115.4581,115.5049,15289.0
2018-06-07 12:45:00,148.34,148.35,148.22,148.22,15424.0,115.5127,115.5204,115.4192,115.4192,15424.0
2018-06-07 12:50:00,148.21,148.38,148.18,148.38,8954.0,115.4114,115.5438,115.3881,115.5438,8954.0
2018-06-07 12:55:00,148.33,148.43,148.24,148.4,9860.0,115.5049,115.5827,115.4348,115.5594,9860.0
2018-06-07 13:00:00,148.45,148.47,148.35,148.38,6961.0,115.5983,115.6139,115.5204,115.5438,6961.0
2018-06-07 13:05:00,148.41,148.45,148.27,148.34,6224.0,115.5672,115.5983,115.4581,115.5127,6224.0
2018-06-07 13:10:00,148.37,148.42,148.29,148.3,18450.0,115.536,115.5749,115.4737,115.4815,18450.0
2018-06-07 13:15:00,148.33,148.44,148.13,148.39,28146.0,115.5049,115.5905,115.3491,115.5516,28146.0
2018-06-07 13:20:00,148.35,148.44,148.32,148.4,13112.0,115.5204,115.5905,115.4971,115.5594,13112.0
2018-06-07 13:25:00,148.39,148.42,148.14,148.16,16101.0,115.5516,115.5749,115.3569,115.3725,16101.0
2018-06-07 13:30:00,148.13,148.26,147.78,147.78,11814.0,115.3491,115.4504,115.0766,115.0766,11814.0
2018-06-07 13:35:00,147.77,147.86,147.35,147.58,9068.0,115.0688,115.1389,114.7417,114.9208,9068.0
2018-06-07 13:40:00,147.61,147.81,147.39,147.77,6900.0,114.9442,115.0999,114.7729,115.0688,6900.0
2018-06-07 13:45:00,147.77,148.29,147.76,148.2,10928.0,115.0688,115.4737,115.061,115.4036,10928.0
2018-06-07 13:50:00,148.22,148.22,147.93,147.96,8562.0,115.4192,115.4192,115.1934,115.2167,8562.0
2018-06-07 13:55:00,147.97,148.05,147.83,147.83,5228.0,115.2245,115.2868,115.1155,115.1155,5228.0
2018-06-07 14:00:00,147.81,148.06,147.71,148.06,6750.0,115.0999,115.2946,115.0221,115.2946,6750.0
2018-06-07 14:05:00,147.99,148.15,147.9,148.03,9274.0,115.2401,115.3647,115.17,115.2713,9274.0
2018-06-07 14:10:00,148.03,148.14,147.95,148.06,8500.0,115.2713,115.3569,115.209,115.2946,8500.0
2018-06-07 14:15:00,148.04,148.19,147.96,148.15,7617.0,115.279,115.3958,115.2167,115.3647,7617.0
2018-06-07 14:20:00,148.11,148.16,148.02,148.15,7132.0,115.3335,115.3725,115.2635,115.3647,7132.0
2018-06-07 14:25:00,148.12,148.15,147.91,148.0,10205.0,115.3413,115.3647,115.1778,115.2479,10205.0
2018-06-07 14:30:00,147.9,147.98,147.79,147.85,9502.0,115.17,115.2323,115.0844,115.1311,9502.0
2018-06-07 14:35:00,147.88,147.9,147.79,147.89,8824.0,115.1544,115.17,115.0844,115.1622,8824.0
2018-06-07 14:40:00,147.85,147.85,147.56,147.58,11073.0,115.1311,115.1311,114.9053,114.9208,11073.0
2018-06-07 14:45:00,147.56,148.03,147.56,147.99,16162.0,114.9053,115.2713,114.9053,115.2401,16162.0
2018-06-07 14:50:00,148.02,148.02,147.85,147.92,12215.0,115.2635,115.2635,115.1311,115.1856,12215.0
2018-06-07 14:55:00,147.94,147.97,147.86,147.91,14973.0,115.2012,115.2245,115.1389,115.1778,14973.0
2018-06-07 15:00:00,147.95,148.0,147.85,147.91,6318.0,115.209,115.2479,115.1311,115.1778,6318.0
2018-06-07 15:05:00,147.93,147.99,147.82,147.84,15770.0,115.1934,115.2401,115.1077,115.1233,15770.0
2018-06-07 15:10:00,147.8,148.0,147.78,147.97,12995.0,115.0922,115.2479,115.0766,115.2245,12995.0
2018-06-07 15:15:00,147.97,148.01,147.88,147.93,8200.0,115.2245,115.2557,115.1544,115.1934,8200.0
2018-06-07 15:20:00,147.93,148.14,147.93,148.08,7925.0,115.1934,115.3569,115.1934,115.3102,7925.0
2018-06-07 15:25:00,148.13,148.16,147.95,147.95,10344.0,115.3491,115.3725,115.209,115.209,10344.0
2018-06-07 15:30:00,147.97,147.99,147.9,147.92,11322.0,115.2245,115.2401,115.17,115.1856,11322.0
2018-06-07 15:35:00,147.91,148.27,147.91,148.21,18868.0,115.1778,115.4581,115.1778,115.4114,18868.0
2018-06-07 15:40:00,148.21,148.29,148.11,148.13,17928.0,115.4114,115.4737,115.3335,115.3491,17928.0
2018-06-07 15:45:00,148.06,148.16,147.92,147.96,21340.0,115.2946,115.3725,115.1856,115.2167,21340.0
2018-06-07 15:50:00,147.99,148.22,147.97,148.12,19723.0,115.2401,115.4192,115.2245,115.3413,19723.0
2018-06-07 15:55:00,148.11,148.18,147.85,147.91,83859.0,115.3335,115.3881,115.1311,115.1778,83859.0
2018-06-08 09:30:00,147.93,148.33,147.82,148.03,15385.0,115.1934,115.5049,115.1077,115.2713,15385.0
2018-06-08 09:35:00,148.12,148.13,147.62,147.64,5121.0,115.3413,115.3491,114.952,114.9676,5121.0
2018-06-08 09:40:00,147.62,147.75,147.2,147.2,5091.0,114.952,115.0532,114.6249,114.6249,5091.0
2018-06-08 09:45:00,147.29,147.38,146.97,147.21,9497.0,114.695,114.7651,114.4458,114.6327,9497.0
2018-06-08 09:50:00,147.22,147.55,147.21,147.53,9498.0,114.6405,114.8975,114.6327,114.8819,9498.0
2018-06-08 09:55:00,147.6,147.87,147.47,147.87,6318.0,114.9364,115.1467,114.8352,115.1467,6318.0
2018-06-08 10:00:00,147.79,147.96,147.55,147.55,14472.0,115.0844,115.2167,114.8975,114.8975,14472.0
2018-06-08 10:05:00,147.57,147.85,147.57,147.6,5429.0,114.9131,115.1311,114.9131,114.9364,5429.0
2018-06-08 10:10:00,147.69,147.77,147.59,147.59,5751.0,115.0065,115.0688,114.9286,114.9286,5751.0
2018-06-08 10:15:00,147.63,147.68,147.46,147.68,4233.0,114.9598,114.9987,114.8274,114.9987,4233.0
2018-06-08 10:20:00,147.78,147.89,147.72,147.76,5078.0,115.0766,115.1622,115.0299,115.061,5078.0
2018-06-08 10:25:00,147.69,148.02,147.63,147.95,4308.0,115.0065,115.2635,114.9598,115.209,4308.0
2018-06-08 10:30:00,147.9,148.06,147.75,147.75,8182.0,115.17,115.2946,115.0532,115.0532,8182.0
2018-06-08 10:35:00,147.8,147.92,147.65,147.66,9653.0,115.0922,115.1856,114.9753,114.9831,9653.0
2018-06-08 10:40:00,147.65,147.85,147.64,147.85,3504.0,114.9753,115.1311,114.9676,115.1311,3504.0
2018-06-08 10:45:00,147.87,147.98,147.75,147.93,4775.0,115.1467,115.2323,115.0532,115.1934,4775.0
2018-06-08 10:50:00,147.98,148.4,147.95,148.34,53777.0,115.2323,115.5594,115.209,115.5127,53777.0
2018-06-08 10:55:00,148.4,148.6,148.21,148.3,7279.0,115.5594,115.7151,115.4114,115.4815,7279.0
2018-06-08 11:00:00,148.26,148.36,148.18,148.27,5199.0,115.4504,115.5282,115.3881,115.4581,5199.0
2018-06-08 11:05:00,148.3,148.46,148.19,148.21,15034.0,115.4815,115.6061,115.3958,115.4114,15034.0
2018-06-08 11:10:00,148.29,148.45,148.28,148.37,8155.0,115.4737,115.5983,115.4659,115.536,8155.0
2018-06-08 11:15:00,148.38,148.5,148.23,148.24,12262.0,115.5438,115.6372,115.427,115.4348,12262.0
2018-06-08 11:20:00,148.24,148.46,148.15,148.34,10816.0,115.4348,115.6061,115.3647,115.5127,10816.0
2018-06-08 11:25:00,148.3,148.33,148.13,148.24,10915.0,115.4815,115.5049,115.3491,115.4348,10915.0
2018-06-08 11:30:00,148.22,148.24,147.96,148.04,7800.0,115.4192,115.4348,115.2167,115.279,7800.0
2018-06-08 11:35:00,148.04,148.34,148.01,148.33,10062.0,115.279,115.5127,115.2557,115.5049,10062.0
2018-06-08 11:40:00,148.34,148.73,148.34,148.73,40262.0,115.5127,115.8163,115.5127,115.8163,40262.0
2018-06-08 11:45:00,148.74,148.83,148.53,148.81,21776.0,115.8241,115.8942,115.6606,115.8786,21776.0
2018-06-08 11:50:00,148.81,149.08,148.74,149.07,17218.0,115.8786,116.0889,115.8241,116.0811,17218.0
2018-06-08 11:55:00,149.05,149.19,149.0,149.07,22430.0,116.0655,116.1745,116.0266,116.0811,22430.0
2018-06-08 12:00:00,149.06,149.06,148.79,148.9,7553.0,116.0733,116.0733,115.8631,115.9487,7553.0
2018-06-08 12:05:00,148.83,148.85,148.62,148.7,8224.0,115.8942,115.9098,115.7307,115.793,8224.0
2018-06-08 12:10:00,148.69,148.91,148.59,148.88,12766.0,115.7852,115.9565,115.7073,115.9332,12766.0
2018-06-08 12:15:00,148.89,148.89,148.67,148.71,5958.0,115.9409,115.9409,115.7696,115.8008,5958.0
2018-06-08 12:20:00,148.7,148.84,148.64,148.84,9278.0,115.793,115.902,115.7463,115.902,9278.0
2018-06-08 12:25:00,148.83,149.14,148.83,149.12,11800.0,115.8942,116.1356,115.8942,116.12,11800.0
2018-06-08 12:30:00,149.12,149.13,148.76,148.76,15231.0,116.12,116.1278,115.8397,115.8397,15231.0
2018-06-08 12:35:00,148.8,148.8,148.59,148.61,8268.0,115.8709,115.8709,115.7073,115.7229,8268.0
2018-06-08 12:40:00,148.62,148.69,148.6,148.68,4156.0,115.7307,115.7852,115.7151,115.7774,4156.0
2018-06-08 12:45:00,148.7,148.76,148.68,148.68,7674.0,115.793,115.8397,115.7774,115.7774,7674.0
2018-06-08 12:50:00,148.7,148.76,148.57,148.6,19177.0,115.793,115.8397,115.6918,115.7151,19177.0
2018-06-08 12:55:00,148.6,148.73,148.56,148.71,9920.0,115.7151,115.8163,115.684,115.8008,9920.0
2018-06-08 13:00:00,148.75,148.75,148.64,148.67,3006.0,115.8319,115.8319,115.7463,115.7696,3006.0
2018-06-08 13:05:00,148.68,148.68,148.51,148.58,7832.0,115.7774,115.7774,115.645,115.6995,7832.0
2018-06-08 13:10:00,148.58,148.61,148.5,148.58,14523.0,115.6995,115.7229,115.6372,115.6995,14523.0
2018-06-08 13:15:00,148.55,148.62,148.53,148.57,3000.0,115.6762,115.7307,115.6606,115.6918,3000.0
2018-06-08 13:20:00,148.6,148.63,148.41,148.44,2200.0,115.7151,115.7385,115.5672,115.5905,2200.0
2018-06-08 13:25:00,148.45,148.7,148.44,148.7,5120.0,115.5983,115.793,115.5905,115.793,5120.0
2018-06-08 13:30:00,148.8,148.83,148.61,148.83,10710.0,115.8709,115.8942,115.7229,115.8942,10710.0
2018-06-08 13:35:00,148.83,148.83,148.72,148.76,8252.0,115.8942,115.8942,115.8086,115.8397,8252.0
2018-06-08 13:40:00,148.79,148.86,148.75,148.81,10303.0,115.8631,115.9176,115.8319,115.8786,10303.0
2018-06-08 13:45:00,148.83,149.02,148.8,148.97,13292.0,115.8942,116.0422,115.8709,116.0032,13292.0
2018-06-08 13:50:00,148.96,149.0,148.51,148.78,35273.0,115.9954,116.0266,115.645,115.8553,35273.0
2018-06-08 13:55:00,148.76,148.76,148.58,148.58,12732.0,115.8397,115.8397,115.6995,115.6995,12732.0
2018-06-08 14:00:00,148.6,148.65,148.48,148.48,9789.0,115.7151,115.754,115.6217,115.6217,9789.0
2018-06-08 14:05:00,148.5,148.7,148.5,148.65,9873.0,115.6372,115.793,115.6372,115.754,9873.0
2018-06-08 14:10:00,148.6,148.78,148.6,148.78,4645.0,115.7151,115.8553,115.7151,115.8553,4645.0
2018-06-08 14:15:00,148.74,148.79,148.71,148.71,2502.0,115.8241,115.8631,115.8008,115.8008,2502.0
2018-06-08 14:20:00,148.7,148.7,148.55,148.6,5822.0,115.793,115.793,115.6762,115.7151,5822.0
2018-06-08 14:25:00,148.58,148.8,148.54,148.67,11235.0,115.6995,115.8709,115.6684,115.7696,11235.0
2018-06-08 14:30:00,148.67,148.69,148.54,148.66,9733.0,115.7696,115.7852,115.6684,115.7618,9733.0
2018-06-08 14:35:00,148.68,148.79,148.67,148.79,4858.0,115.7774,115.8631,115.7696,115.8631,4858.0
2018-06-08 14:40:00,148.79,148.9,148.79,148.87,3016.0,115.8631,115.9487,115.8631,115.9254,3016.0
2018-06-08 14:45:00,148.86,148.93,148.77,148.86,11538.0,115.9176,115.9721,115.8475,115.9176,11538.0
2018-06-08 14:50:00,148.83,148.92,148.79,148.85,3400.0,115.8942,115.9643,115.8631,115.9098,3400.0
2018-06-08 14:55:00,148.87,148.95,148.81,148.85,4910.0,115.9254,115.9877,115.8786,115.9098,4910.0
2018-06-08 15:00:00,148.85,148.85,148.74,148.77,2810.0,115.9098,115.9098,115.8241,115.8475,2810.0
2018-06-08 15:05:00,148.79,148.88,148.76,148.76,3550.0,115.8631,115.9332,115.8397,115.8397,3550.0
2018-06-08 15:10:00,148.74,148.83,148.72,148.81,4418.0,115.8241,115.8942,115.8086,115.8786,4418.0
2018-06-08 15:15:00,148.72,148.72,148.57,148.6,2100.0,115.8086,115.8086,115.6918,115.7151,2100.0
2018-06-08 15:20:00,148.52,148.7,148.51,148.62,4523.0,115.6528,115.793,115.645,115.7307,4523.0
2018-06-08 15:25:00,148.56,148.66,148.54,148.58,4846.0,115.684,115.7618,115.6684,115.6995,4846.0
2018-06-08 15:30:00,148.58,148.63,148.54,148.62,4300.0,115.6995,115.7385,115.6684,115.7307,4300.0
2018-06-08 15:35:00,148.62,148.73,148.59,148.71,9262.0,115.7307,115.8163,115.7073,115.8008,9262.0
2018-06-08 15:40:00,148.71,148.75,148.58,148.69,12689.0,115.8008,115.8319,115.6995,115.7852,12689.0
2018-06-08 15:45:00,148.69,148.79,148.6,148.66,20843.0,115.7852,115.8631,115.7151,115.7618,20843.0
2018-06-08 15:50:00,148.67,148.82,148.66,148.79,16670.0,115.7696,115.8864,115.7618,115.8631,16670.0
2018-06-08 15:55:00,148.79,148.97,148.68,148.76,123724.0,115.8631,116.0032,115.7774,115.8397,123724.0
2018-06-11 09:30:00,149.02,149.15,148.79,148.86,22960.0,116.0422,116.1434,115.8631,115.9176,22960.0
2018-06-11 09:35:00,148.79,149.06,148.77,149.06,25989.0,115.8631,116.0733,115.8475,116.0733,25989.0
2018-06-11 09:40:00,149.0,149.05,148.64,148.75,11840.0,116.0266,116.0655,115.7463,115.8319,11840.0
2018-06-11 09:45:00,148.7,148.72,148.34,148.59,32978.0,115.793,115.8086,115.5127,115.7073,32978.0
2018-06-11 09:50:00,148.58,149.0,148.49,148.96,11331.0,115.6995,116.0266,115.6295,115.9954,11331.0
2018-06-11 09:55:00,148.95,148.96,148.55,148.65,15437.0,115.9877,115.9954,115.6762,115.754,15437.0
2018-06-11 10:00:00,148.72,148.95,148.6,148.76,5929.0,115.8086,115.9877,115.7151,115.8397,5929.0
2018-06-11 10:05:00,148.78,149.3,148.76,149.3,27223.0,115.8553,116.2602,115.8397,116.2602,27223.0
2018-06-11 10:10:00,149.24,149.28,149.0,149.09,39849.0,116.2135,116.2446,116.0266,116.0967,39849.0
2018-06-11 10:15:00,149.12,149.13,148.83,149.0,18717.0,116.12,116.1278,115.8942,116.0266,18717.0
2018-06-11 10:20:00,149.05,149.05,148.89,148.89,5648.0,116.0655,116.0655,115.9409,115.9409,5648.0
2018-06-11 10:25:00,148.86,149.02,148.79,148.88,28907.0,115.9176,116.0422,115.8631,115.9332,28907.0
2018-06-11 10:30:00,148.92,149.12,148.81,149.0,9741.0,115.9643,116.12,115.8786,116.0266,9741.0
2018-06-11 10:35:00,149.0,149.1,148.86,148.86,4703.0,116.0266,116.1045,115.9176,115.9176,4703.0
2018-06-11 10:40:00,148.78,148.89,148.76,148.85,7587.0,115.8553,115.9409,115.8397,115.9098,7587.0
2018-06-11 10:45:00,148.87,148.94,148.71,148.71,9955.0,115.9254,115.9799,115.8008,115.8008,9955.0
2018-06-11 10:50:00,148.64,148.72,148.61,148.61,6033.0,115.7463,115.8086,115.7229,115.7229,6033.0
2018-06-11 10:55:00,148.58,148.58,148.33,148.37,11437.0,115.6995,115.6995,115.5049,115.536,11437.0
2018-06-11 11:00:00,148.45,148.46,148.05,148.05,8457.0,115.5983,115.6061,115.2868,115.2868,8457.0
2018-06-11 11:05:00,148.04,148.07,147.89,147.99,9053.0,115.279,115.3024,115.1622,115.2401,9053.0
2018-06-11 11:10:00,147.92,147.93,147.57,147.77,10712.0,115.1856,115.1934,114.9131,115.0688,10712.0
2018-06-11 11:15:00,147.78,147.79,147.55,147.78,12501.0,115.0766,115.0844,114.8975,115.0766,12501.0
2018-06-11 11:20:00,147.75,148.02,147.72,147.95,6876.0,115.0532,115.2635,115.0299,115.209,6876.0
2018-06-11 11:25:00,147.92,147.92,147.75,147.81,4306.0,115.1856,115.1856,115.0532,115.0999,4306.0
2018-06-11 11:30:00,147.83,147.84,147.63,147.84,3401.0,115.1155,115.1233,114.9598,115.1233,3401.0
2018-06-11 11:35:00,147.91,148.11,147.91,148.06,17679.0,115.1778,115.3335,115.1778,115.2946,17679.0
2018-06-11 11:40:00,148.09,148.15,147.87,147.93,9826.0,115.318,115.3647,115.1467,115.1934,9826.0
2018-06-11 11:45:00,147.98,148.08,147.95,147.95,5668.0,115.2323,115.3102,115.209,115.209,5668.0
2018-06-11 11:50:00,147.93,148.14,147.89,148.05,5050.0,115.1934,115.3569,115.1622,115.2868,5050.0
2018-06-11 11:55:00,148.01,148.01,147.8,147.9,12853.0,115.2557,115.2557,115.0922,115.17,12853.0
2018-06-11 12:00:00,147.92,148.0,147.78,147.78,4342.0,115.1856,115.2479,115.0766,115.0766,4342.0
2018-06-11 12:05:00,147.76,147.96,147.74,147.96,6550.0,115.061,115.2167,115.0454,115.2167,6550.0
2018-06-11 12:10:00,148.0,148.09,148.0,148.05,4470.0,115.2479,115.318,115.2479,115.2868,4470.0
2018-06-11 12:15:00,148.07,148.18,148.02,148.13,7212.0,115.3024,115.3881,115.2635,115.3491,7212.0
2018-06-11 12:20:00,148.13,148.2,148.12,148.13,3313.0,115.3491,115.4036,115.3413,115.3491,3313.0
2018-06-11 12:25:00,148.12,148.14,148.04,148.08,8900.0,115.3413,115.3569,115.279,115.3102,8900.0
2018-06-11 12:30:00,148.09,148.09,147.95,147.95,11368.0,115.318,115.318,115.209,115.209,11368.0
2018-06-11 12:35:00,147.95,147.95,147.82,147.92,6695.0,115.209,115.209,115.1077,115.1856,6695.0
2018-06-11 12:40:00,147.89,147.94,147.85,147.85,5876.0,115.1622,115.2012,115.1311,115.1311,5876.0
2018-06-11 12:45:00,147.85,147.87,147.72,147.81,9734.0,115.1311,115.1467,115.0299,115.0999,9734.0
2018-06-11 12:50:00,147.83,148.02,147.77,148.0,9565.0,115.1155,115.2635,115.0688,115.2479,9565.0
2018-06-11 12:55:00,147.99,148.04,147.91,147.91,7876.0,115.2401,115.279,115.1778,115.1778,7876.0
2018-06-11 13:00:00,147.89,147.92,147.75,147.79,9035.0,115.1622,115.1856,115.0532,115.0844,9035.0
2018-06-11 13:05:00,147.78,147.9,147.66,147.79,8140.0,115.0766,115.17,114.9831,115.0844,8140.0
2018-06-11 13:10:00,147.81,147.85,147.73,147.79,6959.0,115.0999,115.1311,115.0376,115.0844,6959.0
2018-06-11 13:15:00,147.8,147.8,147.63,147.7,4494.0,115.0922,115.0922,114.9598,115.0143,4494.0
2018-06-11 13:20:00,147.7,147.74,147.53,147.55,5808.0,115.0143,115.0454,114.8819,114.8975,5808.0
2018-06-11 13:25:00,147.54,147.68,147.42,147.55,9352.0,114.8897,114.9987,114.7962,114.8975,9352.0
2018-06-11 13:30:00,147.53,147.55,147.45,147.5,9307.0,114.8819,114.8975,114.8196,114.8585,9307.0
2018-06-11 13:35:00,147.52,147.57,147.44,147.48,11222.0,114.8741,114.9131,114.8118,114.843,11222.0
2018-06-11 13:40:00,147.46,147.63,147.36,147.61,8708.0,114.8274,114.9598,114.7495,114.9442,8708.0
2018-06-11 13:45:00,147.57,147.59,147.49,147.51,6248.0,114.9131,114.9286,114.8508,114.8663,6248.0
2018-06-11 13:50:00,147.47,147.52,147.36,147.39,9595.0,114.8352,114.8741,114.7495,114.7729,9595.0
2018-06-11 13:55:00,147.39,147.55,147.38,147.49,6763.0,114.7729,114.8975,114.7651,114.8508,6763.0
2018-06-11 14:00:00,147.46,147.47,147.37,147.44,4700.0,114.8274,114.8352,114.7573,114.8118,4700.0
2018-06-11 14:05:00,147.45,147.46,147.35,147.38,8094.0,114.8196,114.8274,114.7417,114.7651,8094.0
2018-06-11 14:10:00,147.4,147.4,147.17,147.2,7543.0,114.7807,114.7807,114.6016,114.6249,7543.0
2018-06-11 14:15:00,147.25,147.29,147.17,147.26,9687.0,114.6639,114.695,114.6016,114.6717,9687.0
2018-06-11 14:20:00,147.25,147.31,147.12,147.19,6523.0,114.6639,114.7106,114.5626,114.6171,6523.0
2018-06-11 14:25:00,147.21,147.27,147.19,147.23,3066.0,114.6327,114.6794,114.6171,114.6483,3066.0
2018-06-11 14:30:00,147.23,147.29,147.17,147.23,8212.0,114.6483,114.695,114.6016,114.6483,8212.0
2018-06-11 14:35:00,147.22,147.22,147.04,147.04,7217.0,114.6405,114.6405,114.5003,114.5003,7217.0
2018-06-11 14:40:00,147.04,147.07,146.87,146.93,13769.0,114.5003,114.5237,114.368,114.4147,13769.0
2018-06-11 14:45:00,146.93,147.05,146.87,147.0,13834.0,114.4147,114.5081,114.368,114.4692,13834.0
2018-06-11 14:50:00,147.02,147.03,146.89,146.96,8254.0,114.4848,114.4926,114.3835,114.438,8254.0
2018-06-11 14:55:00,146.94,147.03,146.91,146.97,7199.0,114.4225,114.4926,114.3991,114.4458,7199.0
2018-06-11 15:00:00,147.0,147.21,147.0,147.2,7225.0,114.4692,114.6327,114.4692,114.6249,7225.0
2018-06-11 15:05:00,147.19,147.37,147.13,147.33,20109.0,114.6171,114.7573,114.5704,114.7262,20109.0
2018-06-11 15:10:00,147.34,147.43,147.31,147.42,11305.0,114.7339,114.804,114.7106,114.7962,11305.0
2018-06-11 15:15:00,147.41,147.47,147.39,147.41,10075.0,114.7885,114.8352,114.7729,114.7885,10075.0
2018-06-11 15:20:00,147.42,147.58,147.42,147.55,9145.0,114.7962,114.9208,114.7962,114.8975,9145.0
2018-06-11 15:25:00,147.55,147.57,147.5,147.55,7358.0,114.8975,114.9131,114.8585,114.8975,7358.0
2018-06-11 15:30:00,147.51,147.52,147.37,147.5,10325.0,114.8663,114.8741,114.7573,114.8585,10325.0
2018-06-11 15:35:00,147.49,147.56,147.47,147.55,6366.0,114.8508,114.9053,114.8352,114.8975,6366.0
2018-06-11 15:40:00,147.54,147.55,147.48,147.52,10528.0,114.8897,114.8975,114.843,114.8741,10528.0
2018-06-11 15:45:00,147.49,147.57,147.45,147.53,13222.0,114.8508,114.9131,114.8196,114.8819,13222.0
2018-06-11 15:50:00,147.51,147.52,147.3,147.3,19930.0,114.8663,114.8741,114.7028,114.7028,19930.0
2018-06-11 15:55:00,147.29,147.34,146.93,147.05,97774.0,114.695,114.7339,114.4147,114.5081,97774.0
2018-06-12 09:30:00,147.81,148.25,147.47,148.25,28503.0,115.0999,115.4426,114.8352,115.4426,28503.0
2018-06-12 09:35:00,148.32,148.32,147.72,148.19,9319.0,115.4971,115.4971,115.0299,115.3958,9319.0
2018-06-12 09:40:00,148.17,148.52,147.72,147.72,24036.0,115.3803,115.6528,115.0299,115.0299,24036.0
2018-06-12 09:45:00,147.83,148.16,147.75,147.9,11889.0,115.1155,115.3725,115.0532,115.17,11889.0
2018-06-12 09:50:00,147.91,148.35,147.91,148.3,3262.0,115.1778,115.5204,115.1778,115.4815,3262.0
2018-06-12 09:55:00,148.32,148.44,148.16,148.33,5899.0,115.4971,115.5905,115.3725,115.5049,5899.0
2018-06-12 10:00:00,148.3,148.52,148.16,148.49,9373.0,115.4815,115.6528,115.3725,115.6295,9373.0
2018-06-12 10:05:00,148.55,148.75,148.52,148.52,11190.0,115.6762,115.8319,115.6528,115.6528,11190.0
2018-06-12 10:10:00,148.47,148.56,148.34,148.34,5749.0,115.6139,115.684,115.5127,115.5127,5749.0
2018-06-12 10:15:00,148.34,148.41,148.07,148.22,10004.0,115.5127,115.5672,115.3024,115.4192,10004.0
2018-06-12 10:20:00,148.18,148.21,147.94,148.05,6754.0,115.3881,115.4114,115.2012,115.2868,6754.0
2018-06-12 10:25:00,148.02,148.02,147.62,147.62,12500.0,115.2635,115.2635,114.952,114.952,12500.0
2018-06-12 10:30:00,147.62,147.81,147.58,147.81,8152.0,114.952,115.0999,114.9208,115.0999,8152.0
2018-06-12 10:35:00,147.83,147.87,147.34,147.46,8510.0,115.1155,115.1467,114.7339,114.8274,8510.0
2018-06-12 10:40:00,147.45,147.77,147.45,147.69,4834.0,114.8196,115.0688,114.8196,115.0065,4834.0
2018-06-12 10:45:00,147.78,147.78,147.33,147.43,27936.0,115.0766,115.0766,114.7262,114.804,27936.0
2018-06-12 10:50:00,147.5,147.62,147.48,147.58,9936.0,114.8585,114.952,114.843,114.9208,9936.0
2018-06-12 10:55:00,147.58,147.6,147.36,147.48,16552.0,114.9208,114.9364,114.7495,114.843,16552.0
2018-06-12 11:00:00,147.5,147.76,147.5,147.62,11348.0,114.8585,115.061,114.8585,114.952,11348.0
2018-06-12 11:05:00,147.54,147.74,147.51,147.61,28050.0,114.8897,115.0454,114.8663,114.9442,28050.0
2018-06-12 11:10:00,147.6,147.73,147.5,147.5,7766.0,114.9364,115.0376,114.8585,114.8585,7766.0
2018-06-12 11:15:00,147.51,147.71,147.5,147.64,14442.0,114.8663,115.0221,114.8585,114.9676,14442.0
2018-06-12 11:20:00,147.67,147.72,147.56,147.62,8607.0,114.9909,115.0299,114.9053,114.952,8607.0
2018-06-12 11:25:00,147.63,147.7,147.5,147.62,10271.0,114.9598,115.0143,114.8585,114.952,10271.0
2018-06-12 11:30:00,147.65,147.78,147.59,147.76,4056.0,114.9753,115.0766,114.9286,115.061,4056.0
2018-06-12 11:35:00,147.77,148.06,147.77,148.04,5285.0,115.0688,115.2946,115.0688,115.279,5285.0
2018-06-12 11:40:00,148.01,148.12,148.01,148.09,3750.0,115.2557,115.3413,115.2557,115.318,3750.0
2018-06-12 11:45:00,148.04,148.13,147.89,147.89,4150.0,115.279,115.3491,115.1622,115.1622,4150.0
2018-06-12 11:50:00,147.93,147.98,147.71,147.81,15434.0,115.1934,115.2323,115.0221,115.0999,15434.0
2018-06-12 11:55:00,147.8,147.94,147.72,147.89,6000.0,115.0922,115.2012,115.0299,115.1622,6000.0
2018-06-12 12:00:00,147.87,147.97,147.77,147.77,4200.0,115.1467,115.2245,115.0688,115.0688,4200.0
2018-06-12 12:05:00,147.74,147.84,147.66,147.66,5523.0,115.0454,115.1233,114.9831,114.9831,5523.0
2018-06-12 12:10:00,147.72,147.78,147.67,147.68,3634.0,115.0299,115.0766,114.9909,114.9987,3634.0
2018-06-12 12:15:00,147.66,147.75,147.64,147.68,6341.0,114.9831,115.0532,114.9676,114.9987,6341.0
2018-06-12 12:20:00,147.65,147.77,147.61,147.63,5200.0,114.9753,115.0688,114.9442,114.9598,5200.0
2018-06-12 12:25:00,147.63,147.64,147.5,147.57,4059.0,114.9598,114.9676,114.8585,114.9131,4059.0
2018-06-12 12:30:00,147.6,147.6,147.45,147.47,6000.0,114.9364,114.9364,114.8196,114.8352,6000.0
2018-06-12 12:35:00,147.44,147.45,147.27,147.28,5900.0,114.8118,114.8196,114.6794,114.6872,5900.0
2018-06-12 12:40:00,147.3,147.35,147.19,147.19,4882.0,114.7028,114.7417,114.6171,114.6171,4882.0
2018-06-12 12:45:00,147.17,147.32,147.17,147.26,2500.0,114.6016,114.7184,114.6016,114.6717,2500.0
2018-06-12 12:50:00,147.27,147.32,147.22,147.24,3751.0,114.6794,114.7184,114.6405,114.6561,3751.0
2018-06-12 12:55:00,147.26,147.33,147.23,147.29,2934.0,114.6717,114.7262,114.6483,114.695,2934.0
2018-06-12 13:00:00,147.28,147.39,147.27,147.35,9036.0,114.6872,114.7729,114.6794,114.7417,9036.0
2018-06-12 13:05:00,147.36,147.39,147.29,147.37,4207.0,114.7495,114.7729,114.695,114.7573,4207.0
2018-06-12 13:10:00,147.34,147.34,147.09,147.19,4300.0,114.7339,114.7339,114.5393,114.6171,4300.0
2018-06-12 13:15:00,147.23,147.39,147.08,147.08,4869.0,114.6483,114.7729,114.5315,114.5315,4869.0
2018-06-12 13:20:00,147.1,147.17,146.96,147.09,8853.0,114.5471,114.6016,114.438,114.5393,8853.0
2018-06-12 13:25:00,147.12,147.12,146.79,146.79,14434.0,114.5626,114.5626,114.3057,114.3057,14434.0
2018-06-12 13:30:00,146.82,147.05,146.81,147.0,9126.0,114.329,114.5081,114.3212,114.4692,9126.0
2018-06-12 13:35:00,147.02,147.1,146.87,146.88,5340.0,114.4848,114.5471,114.368,114.3757,5340.0
2018-06-12 13:40:00,146.9,146.94,146.84,146.94,8650.0,114.3913,114.4225,114.3446,114.4225,8650.0
2018-06-12 13:45:00,146.94,146.94,146.78,146.81,3683.0,114.4225,114.4225,114.2979,114.3212,3683.0
2018-06-12 13:50:00,146.86,146.94,146.8,146.81,5700.0,114.3602,114.4225,114.3134,114.3212,5700.0
2018-06-12 13:55:00,146.81,146.84,146.74,146.83,5813.0,114.3212,114.3446,114.2667,114.3368,5813.0
2018-06-12 14:00:00,146.81,146.88,146.74,146.86,8819.0,114.3212,114.3757,114.2667,114.3602,8819.0
2018-06-12 14:05:00,146.85,146.91,146.76,146.76,5002.0,114.3524,114.3991,114.2823,114.2823,5002.0
2018-06-12 14:10:00,146.74,146.81,146.59,146.75,10345.0,114.2667,114.3212,114.1499,114.2745,10345.0
2018-06-12 14:15:00,146.75,146.77,146.61,146.7,20671.0,114.2745,114.2901,114.1655,114.2356,20671.0
2018-06-12 14:20:00,146.67,146.71,146.53,146.54,14705.0,114.2122,114.2434,114.1032,114.111,14705.0
2018-06-12 14:25:00,146.58,146.71,146.53,146.65,41656.0,114.1421,114.2434,114.1032,114.1966,41656.0
2018-06-12 14:30:00,146.65,146.86,146.63,146.73,12926.0,114.1966,114.3602,114.1811,114.2589,12926.0
2018-06-12 14:35:00,146.71,146.92,146.7,146.88,19882.0,114.2434,114.4069,114.2356,114.3757,19882.0
2018-06-12 14:40:00,146.88,146.97,146.84,146.94,23252.0,114.3757,114.4458,114.3446,114.4225,23252.0
2018-06-12 14:45:00,146.96,146.96,146.59,146.73,13314.0,114.438,114.438,114.1499,114.2589,13314.0
2018-06-12 14:50:00,146.7,146.72,146.45,146.47,11508.0,114.2356,114.2512,114.0409,114.0565,11508.0
2018-06-12 14:55:00,146.49,146.68,146.42,146.44,20995.0,114.0721,114.22,114.0175,114.0331,20995.0
2018-06-12 15:00:00,146.45,146.8,146.45,146.8,17363.0,114.0409,114.3134,114.0409,114.3134,17363.0
2018-06-12 15:05:00,146.8,146.98,146.8,146.86,14675.0,114.3134,114.4536,114.3134,114.3602,14675.0
2018-06-12 15:10:00,146.87,146.94,146.68,146.75,14888.0,114.368,114.4225,114.22,114.2745,14888.0
2018-06-12 15:15:00,146.74,146.9,146.67,146.79,20322.0,114.2667,114.3913,114.2122,114.3057,20322.0
2018-06-12 15:20:00,146.78,146.97,146.78,146.96,21066.0,114.2979,114.4458,114.2979,114.438,21066.0
2018-06-12 15:25:00,146.97,147.04,146.91,147.04,16608.0,114.4458,114.5003,114.3991,114.5003,16608.0
2018-06-12 15:30:00,147.04,147.09,147.01,147.09,19905.0,114.5003,114.5393,114.477,114.5393,19905.0
2018-06-12 15:35:00,147.09,147.44,147.06,147.32,34181.0,114.5393,114.8118,114.5159,114.7184,34181.0
2018-06-12 15:40:00,147.36,147.37,147.15,147.17,26263.0,114.7495,114.7573,114.586,114.6016,26263.0
2018-06-12 15:45:00,147.16,147.18,147.02,147.08,23920.0,114.5938,114.6094,114.4848,114.5315,23920.0
2018-06-12 15:50:00,147.07,147.37,147.07,147.33,43044.0,114.5237,114.7573,114.5237,114.7262,43044.0
2018-06-12 15:55:00,147.32,147.44,147.16,147.19,120213.0,114.7184,114.8118,114.5938,114.6171,120213.0
2018-06-13 09:30:00,147.64,147.99,147.36,147.36,34993.0,114.9676,115.2401,114.7495,114.7495,34993.0
2018-06-13 09:35:00,147.23,147.48,146.96,147.43,12927.0,114.6483,114.843,114.438,114.804,12927.0
2018-06-13 09:40:00,147.3,147.31,146.98,147.03,6890.0,114.7028,114.7106,114.4536,114.4926,6890.0
2018-06-13 09:45:00,147.03,147.07,146.74,146.97,12363.0,114.4926,114.5237,114.2667,114.4458,12363.0
2018-06-13 09:50:00,146.89,146.89,146.6,146.75,6148.0,114.3835,114.3835,114.1577,114.2745,6148.0
2018-06-13 09:55:00,146.74,146.75,146.44,146.7,19335.0,114.2667,114.2745,114.0331,114.2356,19335.0
2018-06-13 10:00:00,146.71,146.86,146.58,146.7,31786.0,114.2434,114.3602,114.1421,114.2356,31786.0
2018-06-13 10:05:00,146.73,146.96,146.73,146.84,27869.0,114.2589,114.438,114.2589,114.3446,27869.0
2018-06-13 10:10:00,146.81,146.84,146.43,146.51,28139.0,114.3212,114.3446,114.0253,114.0876,28139.0
2018-06-13 10:15:00,146.53,146.7,146.53,146.7,24895.0,114.1032,114.2356,114.1032,114.2356,24895.0
2018-06-13 10:20:00,146.71,146.86,146.52,146.84,10345.0,114.2434,114.3602,114.0954,114.3446,10345.0
2018-06-13 10:25:00,146.84,146.88,146.73,146.79,15846.0,114.3446,114.3757,114.2589,114.3057,15846.0
2018-06-13 10:30:00,146.79,146.91,146.75,146.79,32906.0,114.3057,114.3991,114.2745,114.3057,32906.0
2018-06-13 10:35:00,146.78,147.03,146.7,146.8,18194.0,114.2979,114.4926,114.2356,114.3134,18194.0
2018-06-13 10:40:00,146.83,146.92,146.78,146.8,31150.0,114.3368,114.4069,114.2979,114.3134,31150.0
2018-06-13 10:45:00,146.76,146.77,146.47,146.52,34660.0,114.2823,114.2901,114.0565,114.0954,34660.0
2018-06-13 10:50:00,146.52,146.56,146.16,146.17,76485.0,114.0954,114.1266,113.8151,113.8229,76485.0
2018-06-13 10:55:00,146.16,146.18,145.69,145.74,29218.0,113.8151,113.8307,113.4491,113.488,29218.0
2018-06-13 11:00:00,145.75,145.84,145.63,145.69,21752.0,113.4958,113.5659,113.4024,113.4491,21752.0
2018-06-13 11:05:00,145.69,145.72,145.36,145.39,22636.0,113.4491,113.4725,113.1921,113.2155,22636.0
2018-06-13 11:10:00,145.34,145.64,145.28,145.45,28228.0,113.1765,113.4102,113.1298,113.2622,28228.0
2018-06-13 11:15:00,145.51,145.75,145.2,145.22,26099.0,113.3089,113.4958,113.0675,113.0831,26099.0
2018-06-13 11:20:00,145.27,145.4,145.12,145.12,23635.0,113.122,113.2233,113.0052,113.0052,23635.0
2018-06-13 11:25:00,145.16,145.42,145.16,145.34,9489.0,113.0364,113.2388,113.0364,113.1765,9489.0
2018-06-13 11:30:00,145.42,145.69,145.32,145.69,24144.0,113.2388,113.4491,113.161,113.4491,24144.0
2018-06-13 11:35:00,145.71,145.98,145.7,145.89,12121.0,113.4647,113.6749,113.4569,113.6048,12121.0
2018-06-13 11:40:00,145.89,146.26,145.79,146.22,20084.0,113.6048,113.893,113.527,113.8618,20084.0
2018-06-13 11:45:00,146.23,146.3,145.9,145.95,88569.0,113.8696,113.9241,113.6126,113.6516,88569.0
2018-06-13 11:50:00,145.95,146.03,145.87,145.87,13383.0,113.6516,113.7138,113.5893,113.5893,13383.0
2018-06-13 11:55:00,145.89,146.0,145.89,145.97,10846.0,113.6048,113.6905,113.6048,113.6671,10846.0
2018-06-13 12:00:00,145.95,145.97,145.73,145.75,7499.0,113.6516,113.6671,113.4802,113.4958,7499.0
2018-06-13 12:05:00,145.75,145.98,145.75,145.96,28657.0,113.4958,113.6749,113.4958,113.6593,28657.0
2018-06-13 12:10:00,145.97,146.06,145.86,146.02,26925.0,113.6671,113.7372,113.5815,113.7061,26925.0
2018-06-13 12:15:00,146.04,146.23,146.03,146.14,12392.0,113.7216,113.8696,113.7138,113.7995,12392.0
2018-06-13 12:20:00,146.13,146.29,146.09,146.17,9732.0,113.7917,113.9163,113.7606,113.8229,9732.0
2018-06-13 12:25:00,146.17,146.23,146.14,146.17,9480.0,113.8229,113.8696,113.7995,113.8229,9480.0
2018-06-13 12:30:00,146.17,146.2,146.12,146.12,38266.0,113.8229,113.8462,113.7839,113.7839,38266.0
2018-06-13 12:35:00,146.13,146.14,146.03,146.1,9765.0,113.7917,113.7995,113.7138,113.7684,9765.0
2018-06-13 12:40:00,146.1,146.32,146.07,146.31,5767.0,113.7684,113.9397,113.745,113.9319,5767.0
2018-06-13 12:45:00,146.33,146.33,146.16,146.22,7216.0,113.9475,113.9475,113.8151,113.8618,7216.0
2018-06-13 12:50:00,146.25,146.26,146.06,146.09,7132.0,113.8852,113.893,113.7372,113.7606,7132.0
2018-06-13 12:55:00,146.09,146.17,146.06,146.1,9880.0,113.7606,113.8229,113.7372,113.7684,9880.0
2018-06-13 13:00:00,146.1,146.28,146.08,146.25,11941.0,113.7684,113.9085,113.7528,113.8852,11941.0
2018-06-13 13:05:00,146.28,146.56,146.27,146.47,14549.0,113.9085,114.1266,113.9007,114.0565,14549.0
2018-06-13 13:10:00,146.49,146.74,146.49,146.74,15536.0,114.0721,114.2667,114.0721,114.2667,15536.0
2018-06-13 13:15:00,146.69,146.87,146.66,146.87,10305.0,114.2278,114.368,114.2044,114.368,10305.0
2018-06-13 13:20:00,146.87,146.96,146.84,146.88,11538.0,114.368,114.438,114.3446,114.3757,11538.0
2018-06-13 13:25:00,146.86,146.95,146.83,146.84,19955.0,114.3602,114.4303,114.3368,114.3446,19955.0
2018-06-13 13:30:00,146.82,146.99,146.82,146.91,30539.0,114.329,114.4614,114.329,114.3991,30539.0
2018-06-13 13:35:00,146.86,146.92,146.84,146.92,5111.0,114.3602,114.4069,114.3446,114.4069,5111.0
2018-06-13 13:40:00,146.9,146.94,146.86,146.92,8563.0,114.3913,114.4225,114.3602,114.4069,8563.0
2018-06-13 13:45:00,146.9,146.96,146.8,146.83,21061.0,114.3913,114.438,114.3134,114.3368,21061.0
2018-06-13 13:50:00,146.83,146.83,146.53,146.57,11002.0,114.3368,114.3368,114.1032,114.1343,11002.0
2018-06-13 13:55:00,146.55,146.59,145.92,146.11,22991.0,114.1188,114.1499,113.6282,113.7761,22991.0
2018-06-13 14:00:00,146.11,147.56,146.08,147.53,65412.0,113.7761,114.9053,113.7528,114.8819,65412.0
2018-06-13 14:05:00,147.48,147.84,147.48,147.69,43672.0,114.843,115.1233,114.843,115.0065,43672.0
2018-06-13 14:10:00,147.62,147.9,147.42,147.5,50834.0,114.952,115.17,114.7962,114.8585,50834.0
2018-06-13 14:15:00,147.53,147.63,147.36,147.47,45780.0,114.8819,114.9598,114.7495,114.8352,45780.0
2018-06-13 14:20:00,147.44,147.44,147.03,147.21,9144.0,114.8118,114.8118,114.4926,114.6327,9144.0
2018-06-13 14:25:00,147.21,147.45,147.18,147.18,8859.0,114.6327,114.8196,114.6094,114.6094,8859.0
2018-06-13 14:30:00,147.18,147.95,147.12,147.84,27746.0,114.6094,115.209,114.5626,115.1233,27746.0
2018-06-13 14:35:00,147.97,148.12,147.71,148.1,26049.0,115.2245,115.3413,115.0221,115.3258,26049.0
2018-06-13 14:40:00,148.14,148.18,147.63,147.63,19119.0,115.3569,115.3881,114.9598,114.9598,19119.0
2018-06-13 14:45:00,147.57,147.67,147.26,147.29,16445.0,114.9131,114.9909,114.6717,114.695,16445.0
2018-06-13 14:50:00,147.27,147.34,146.91,146.97,18193.0,114.6794,114.7339,114.3991,114.4458,18193.0
2018-06-13 14:55:00,146.92,147.04,146.6,146.75,24101.0,114.4069,114.5003,114.1577,114.2745,24101.0
2018-06-13 15:00:00,146.73,146.97,146.68,146.93,12994.0,114.2589,114.4458,114.22,114.4147,12994.0
2018-06-13 15:05:00,146.89,146.98,146.86,146.89,7416.0,114.3835,114.4536,114.3602,114.3835,7416.0
2018-06-13 15:10:00,146.88,146.89,146.55,146.55,28229.0,114.3757,114.3835,114.1188,114.1188,28229.0
2018-06-13 15:15:00,146.53,146.55,146.18,146.28,25131.0,114.1032,114.1188,113.8307,113.9085,25131.0
2018-06-13 15:20:00,146.29,146.31,146.22,146.24,14524.0,113.9163,113.9319,113.8618,113.8774,14524.0
2018-06-13 15:25:00,146.24,146.38,146.23,146.28,12168.0,113.8774,113.9864,113.8696,113.9085,12168.0
2018-06-13 15:30:00,146.23,146.29,146.18,146.26,13023.0,113.8696,113.9163,113.8307,113.893,13023.0
2018-06-13 15:35:00,146.25,146.25,145.97,146.01,13638.0,113.8852,113.8852,113.6671,113.6983,13638.0
2018-06-13 15:40:00,146.0,146.08,145.96,146.03,15258.0,113.6905,113.7528,113.6593,113.7138,15258.0
2018-06-13 15:45:00,146.02,146.02,145.75,145.8,37094.0,113.7061,113.7061,113.4958,113.5347,37094.0
2018-06-13 15:50:00,145.78,145.92,145.75,145.9,28211.0,113.5192,113.6282,113.4958,113.6126,28211.0
2018-06-13 15:55:00,145.89,145.89,145.52,145.63,112183.0,113.6048,113.6048,113.3167,113.4024,112183.0
2018-06-14 09:30:00,145.84,145.94,144.11,144.12,49648.0,113.5659,113.6438,112.2187,112.2265,49648.0
2018-06-14 09:35:00,144.27,144.4,143.23,143.33,46101.0,112.3433,112.4446,111.5335,111.6114,46101.0
2018-06-14 09:40:00,143.44,143.97,142.79,142.87,74077.0,111.697,112.1097,111.1909,111.2532,74077.0
2018-06-14 09:45:00,142.88,143.72,142.86,143.49,66605.0,111.2609,111.915,111.2454,111.7359,66605.0
2018-06-14 09:50:00,143.45,143.45,142.85,143.02,72050.0,111.7048,111.7048,111.2376,111.37,72050.0
2018-06-14 09:55:00,142.99,143.0,142.67,142.98,95793.0,111.3466,111.3544,111.0974,111.3388,95793.0
2018-06-14 10:00:00,142.97,143.44,142.79,143.31,126432.0,111.331,111.697,111.1909,111.5958,126432.0
2018-06-14 10:05:00,143.34,143.56,143.26,143.46,32262.0,111.6191,111.7905,111.5568,111.7126,32262.0
2018-06-14 10:10:00,143.43,143.94,143.43,143.94,58454.0,111.6892,112.0864,111.6892,112.0864,58454.0
2018-06-14 10:15:00,143.96,144.2,143.81,143.81,16148.0,112.1019,112.2888,111.9851,111.9851,16148.0
2018-06-14 10:20:00,143.81,144.11,143.72,143.9,23306.0,111.9851,112.2187,111.915,112.0552,23306.0
2018-06-14 10:25:00,143.94,144.02,143.75,143.87,19569.0,112.0864,112.1487,111.9384,112.0319,19569.0
2018-06-14 10:30:00,143.91,143.95,143.56,143.57,21324.0,112.063,112.0941,111.7905,111.7982,21324.0
2018-06-14 10:35:00,143.59,143.81,143.43,143.47,30185.0,111.8138,111.9851,111.6892,111.7204,30185.0
2018-06-14 10:40:00,143.48,143.71,143.48,143.71,19466.0,111.7282,111.9073,111.7282,111.9073,19466.0
2018-06-14 10:45:00,143.71,143.74,143.35,143.35,20130.0,111.9073,111.9306,111.6269,111.6269,20130.0
2018-06-14 10:50:00,143.29,143.41,143.14,143.14,15147.0,111.5802,111.6737,111.4634,111.4634,15147.0
2018-06-14 10:55:00,143.17,143.24,142.58,142.6,30123.0,111.4868,111.5413,111.0273,111.0429,30123.0
2018-06-14 11:00:00,142.62,143.14,142.45,142.99,36610.0,111.0585,111.4634,110.9261,111.3466,36610.0
2018-06-14 11:05:00,142.95,142.95,142.6,142.74,33461.0,111.3154,111.3154,111.0429,111.1519,33461.0
2018-06-14 11:10:00,142.8,142.96,142.36,142.47,31213.0,111.1986,111.3232,110.856,110.9417,31213.0
2018-06-14 11:15:00,142.47,142.64,142.38,142.48,18832.0,110.9417,111.074,110.8716,110.9495,18832.0
2018-06-14 11:20:00,142.5,142.55,142.32,142.43,28370.0,110.965,111.004,110.8249,110.9105,28370.0
2018-06-14 11:25:00,142.45,142.56,142.35,142.52,15193.0,110.9261,111.0118,110.8482,110.9806,15193.0
2018-06-14 11:30:00,142.5,142.53,141.98,142.09,29184.0,110.965,110.9884,110.5601,110.6458,29184.0
2018-06-14 11:35:00,142.12,142.56,142.06,142.54,20802.0,110.6691,111.0118,110.6224,110.9962,20802.0
2018-06-14 11:40:00,142.51,142.75,142.48,142.56,20321.0,110.9728,111.1597,110.9495,111.0118,20321.0
2018-06-14 11:45:00,142.54,142.65,142.45,142.52,13821.0,110.9962,111.0818,110.9261,110.9806,13821.0
2018-06-14 11:50:00,142.53,142.64,142.39,142.39,17782.0,110.9884,111.074,110.8794,110.8794,17782.0
2018-06-14 11:55:00,142.44,142.53,142.35,142.39,13532.0,110.9183,110.9884,110.8482,110.8794,13532.0
2018-06-14 12:00:00,142.35,142.6,142.28,142.59,23960.0,110.8482,111.0429,110.7937,111.0351,23960.0
2018-06-14 12:05:00,142.57,142.57,142.31,142.31,29614.0,111.0195,111.0195,110.8171,110.8171,29614.0
2018-06-14 12:10:00,142.3,142.32,142.08,142.16,10378.0,110.8093,110.8249,110.638,110.7003,10378.0
2018-06-14 12:15:00,142.19,142.25,142.02,142.21,22550.0,110.7236,110.7704,110.5913,110.7392,22550.0
2018-06-14 12:20:00,142.18,142.22,142.04,142.11,12041.0,110.7158,110.747,110.6068,110.6613,12041.0
2018-06-14 12:25:00,142.14,142.14,141.8,141.82,19960.0,110.6847,110.6847,110.4199,110.4355,19960.0
2018-06-14 12:30:00,141.8,141.91,141.69,141.83,26993.0,110.4199,110.5056,110.3343,110.4433,26993.0
2018-06-14 12:35:00,141.8,141.97,141.73,141.75,21203.0,110.4199,110.5523,110.3654,110.381,21203.0
2018-06-14 12:40:00,141.76,141.8,141.62,141.73,20798.0,110.3888,110.4199,110.2798,110.3654,20798.0
2018-06-14 12:45:00,141.7,141.76,141.54,141.54,21944.0,110.3421,110.3888,110.2175,110.2175,21944.0
2018-06-14 12:50:00,141.56,141.66,141.36,141.39,28976.0,110.2331,110.3109,110.0773,110.1007,28976.0
2018-06-14 12:55:00,141.37,141.38,141.2,141.28,28838.0,110.0851,110.0929,109.9527,110.015,28838.0
2018-06-14 13:00:00,141.29,141.67,141.27,141.5,34064.0,110.0228,110.3187,110.0072,110.1863,34064.0
2018-06-14 13:05:00,141.47,141.5,141.31,141.46,18623.0,110.163,110.1863,110.0384,110.1552,18623.0
2018-06-14 13:10:00,141.46,141.5,141.31,141.44,24104.0,110.1552,110.1863,110.0384,110.1396,24104.0
2018-06-14 13:15:00,141.46,141.55,141.35,141.55,16763.0,110.1552,110.2253,110.0695,110.2253,16763.0
2018-06-14 13:20:00,141.56,141.68,141.56,141.65,13903.0,110.2331,110.3265,110.2331,110.3031,13903.0
2018-06-14 13:25:00,141.65,142.05,141.65,141.94,17360.0,110.3031,110.6146,110.3031,110.529,17360.0
2018-06-14 13:30:00,141.93,142.24,141.93,142.19,12199.0,110.5212,110.7626,110.5212,110.7236,12199.0
2018-06-14 13:35:00,142.23,142.31,142.0,142.06,68165.0,110.7548,110.8171,110.5757,110.6224,68165.0
2018-06-14 13:40:00,142.05,142.14,141.95,142.12,12100.0,110.6146,110.6847,110.5367,110.6691,12100.0
2018-06-14 13:45:00,142.13,142.17,142.0,142.08,14349.0,110.6769,110.7081,110.5757,110.638,14349.0
2018-06-14 13:50:00,142.09,142.09,141.95,141.99,10418.0,110.6458,110.6458,110.5367,110.5679,10418.0
2018-06-14 13:55:00,141.98,142.13,141.97,141.99,9604.0,110.5601,110.6769,110.5523,110.5679,9604.0
2018-06-14 14:00:00,142.0,142.06,141.91,142.04,24415.0,110.5757,110.6224,110.5056,110.6068,24415.0
2018-06-14 14:05:00,142.04,142.04,141.91,141.96,13926.0,110.6068,110.6068,110.5056,110.5445,13926.0
2018-06-14 14:10:00,141.95,142.06,141.8,142.02,18130.0,110.5367,110.6224,110.4199,110.5913,18130.0
2018-06-14 14:15:00,142.03,142.19,142.01,142.14,14058.0,110.599,110.7236,110.5835,110.6847,14058.0
2018-06-14 14:20:00,142.16,142.35,142.13,142.33,19975.0,110.7003,110.8482,110.6769,110.8327,19975.0
2018-06-14 14:25:00,142.33,142.33,142.13,142.14,18004.0,110.8327,110.8327,110.6769,110.6847,18004.0
2018-06-14 14:30:00,142.14,142.27,142.05,142.23,33899.0,110.6847,110.7859,110.6146,110.7548,33899.0
2018-06-14 14:35:00,142.23,142.43,142.22,142.31,24005.0,110.7548,110.9105,110.747,110.8171,24005.0
2018-06-14 14:40:00,142.32,142.48,142.31,142.47,18485.0,110.8249,110.9495,110.8171,110.9417,18485.0
2018-06-14 14:45:00,142.48,142.59,142.42,142.55,15857.0,110.9495,111.0351,110.9027,111.004,15857.0
2018-06-14 14:50:00,142.53,142.62,142.5,142.52,19204.0,110.9884,111.0585,110.965,110.9806,19204.0
2018-06-14 14:55:00,142.51,142.54,142.12,142.19,40537.0,110.9728,110.9962,110.6691,110.7236,40537.0
2018-06-14 15:00:00,142.21,142.29,142.12,142.24,13322.0,110.7392,110.8015,110.6691,110.7626,13322.0
2018-06-14 15:05:00,142.25,142.32,142.2,142.24,37180.0,110.7704,110.8249,110.7314,110.7626,37180.0
2018-06-14 15:10:00,142.24,142.43,142.23,142.39,16884.0,110.7626,110.9105,110.7548,110.8794,16884.0
2018-06-14 15:15:00,142.41,142.43,142.3,142.35,21006.0,110.8949,110.9105,110.8093,110.8482,21006.0
2018-06-14 15:20:00,142.34,142.39,142.3,142.37,17519.0,110.8404,110.8794,110.8093,110.8638,17519.0
2018-06-14 15:25:00,142.37,142.45,142.35,142.38,19424.0,110.8638,110.9261,110.8482,110.8716,19424.0
2018-06-14 15:30:00,142.38,142.54,142.37,142.53,22925.0,110.8716,110.9962,110.8638,110.9884,22925.0
2018-06-14 15:35:00,142.52,142.58,142.44,142.52,26667.0,110.9806,111.0273,110.9183,110.9806,26667.0
2018-06-14 15:40:00,142.52,142.6,142.46,142.58,29015.0,110.9806,111.0429,110.9339,111.0273,29015.0
2018-06-14 15:45:00,142.57,142.57,142.28,142.29,60649.0,111.0195,111.0195,110.7937,110.8015,60649.0
2018-06-14 15:50:00,142.27,142.27,141.86,141.95,70472.0,110.7859,110.7859,110.4667,110.5367,70472.0
2018-06-14 15:55:00,141.94,141.95,141.64,141.86,248385.0,110.529,110.5367,110.2953,110.4667,248385.0
2018-06-15 09:30:00,142.12,142.15,141.46,141.92,551327.0,110.6691,110.6925,110.1552,110.5134,551327.0
2018-06-15 09:35:00,141.85,142.19,141.47,141.92,49610.0,110.4589,110.7236,110.163,110.5134,49610.0
2018-06-15 09:40:00,141.95,142.12,141.42,141.98,19471.0,110.5367,110.6691,110.124,110.5601,19471.0
2018-06-15 09:45:00,141.98,142.42,141.94,142.15,26576.0,110.5601,110.9027,110.529,110.6925,26576.0
2018-06-15 09:50:00,142.16,142.36,141.91,141.92,39594.0,110.7003,110.856,110.5056,110.5134,39594.0
2018-06-15 09:55:00,141.95,142.04,141.62,141.7,40612.0,110.5367,110.6068,110.2798,110.3421,40612.0
2018-06-15 10:00:00,141.66,141.76,141.29,141.51,16215.0,110.3109,110.3888,110.0228,110.1941,16215.0
2018-06-15 10:05:00,141.45,141.5,141.3,141.32,9963.0,110.1474,110.1863,110.0306,110.0462,9963.0
2018-06-15 10:10:00,141.36,141.61,141.28,141.47,18736.0,110.0773,110.272,110.015,110.163,18736.0
2018-06-15 10:15:00,141.44,141.5,141.13,141.13,27679.0,110.1396,110.1863,109.8982,109.8982,27679.0
2018-06-15 10:20:00,141.15,141.24,140.75,140.8,26880.0,109.9138,109.9839,109.6023,109.6412,26880.0
2018-06-15 10:25:00,140.84,140.98,140.72,140.74,17995.0,109.6724,109.7814,109.5789,109.5945,17995.0
2018-06-15 10:30:00,140.72,140.83,140.35,140.44,23969.0,109.5789,109.6646,109.2908,109.3609,23969.0
2018-06-15 10:35:00,140.44,141.18,140.38,141.03,28941.0,109.3609,109.9371,109.3142,109.8203,28941.0
2018-06-15 10:40:00,141.08,141.57,141.02,141.57,50065.0,109.8593,110.2408,109.8126,110.2408,50065.0
2018-06-15 10:45:00,141.61,141.74,141.46,141.69,19285.0,110.272,110.3732,110.1552,110.3343,19285.0
2018-06-15 10:50:00,141.74,141.93,141.64,141.77,17735.0,110.3732,110.5212,110.2953,110.3966,17735.0
2018-06-15 10:55:00,141.8,142.05,141.77,141.92,18831.0,110.4199,110.6146,110.3966,110.5134,18831.0
2018-06-15 11:00:00,141.9,142.3,141.89,142.3,18941.0,110.4978,110.8093,110.49,110.8093,18941.0
2018-06-15 11:05:00,142.3,142.61,142.28,142.43,30507.0,110.8093,111.0507,110.7937,110.9105,30507.0
2018-06-15 11:10:00,142.39,142.52,142.33,142.39,34753.0,110.8794,110.9806,110.8327,110.8794,34753.0
2018-06-15 11:15:00,142.37,142.38,142.14,142.22,24565.0,110.8638,110.8716,110.6847,110.747,24565.0
2018-06-15 11:20:00,142.24,142.31,142.16,142.26,11037.0,110.7626,110.8171,110.7003,110.7781,11037.0
2018-06-15 11:25:00,142.27,142.35,141.83,141.87,12986.0,110.7859,110.8482,110.4433,110.4744,12986.0
2018-06-15 11:30:00,141.83,141.88,141.62,141.72,17935.0,110.4433,110.4822,110.2798,110.3576,17935.0
2018-06-15 11:35:00,141.73,142.02,141.62,142.01,12914.0,110.3654,110.5913,110.2798,110.5835,12914.0
2018-06-15 11:40:00,142.0,142.12,141.82,142.07,8872.0,110.5757,110.6691,110.4355,110.6302,8872.0
2018-06-15 11:45:00,142.09,142.12,141.81,141.87,10379.0,110.6458,110.6691,110.4277,110.4744,10379.0
2018-06-15 11:50:00,141.94,142.06,141.84,142.04,10824.0,110.529,110.6224,110.4511,110.6068,10824.0
2018-06-15 11:55:00,142.11,142.19,141.9,142.03,11483.0,110.6613,110.7236,110.4978,110.599,11483.0
2018-06-15 12:00:00,142.03,142.05,141.91,141.99,15365.0,110.599,110.6146,110.5056,110.5679,15365.0
2018-06-15 12:05:00,141.98,141.99,141.75,141.94,17992.0,110.5601,110.5679,110.381,110.529,17992.0
2018-06-15 12:10:00,141.91,141.95,141.81,141.89,7667.0,110.5056,110.5367,110.4277,110.49,7667.0
2018-06-15 12:15:00,141.88,142.43,141.84,142.36,34138.0,110.4822,110.9105,110.4511,110.856,34138.0
2018-06-15 12:20:00,142.35,142.52,142.3,142.46,20434.0,110.8482,110.9806,110.8093,110.9339,20434.0
2018-06-15 12:25:00,142.45,142.62,142.39,142.55,26528.0,110.9261,111.0585,110.8794,111.004,26528.0
2018-06-15 12:30:00,142.54,142.54,142.42,142.46,13578.0,110.9962,110.9962,110.9027,110.9339,13578.0
2018-06-15 12:35:00,142.5,142.53,142.33,142.52,22827.0,110.965,110.9884,110.8327,110.9806,22827.0
2018-06-15 12:40:00,142.56,142.72,142.56,142.68,12793.0,111.0118,111.1363,111.0118,111.1052,12793.0
2018-06-15 12:45:00,142.68,142.7,142.58,142.67,19027.0,111.1052,111.1208,111.0273,111.0974,19027.0
2018-06-15 12:50:00,142.67,142.88,142.66,142.86,13471.0,111.0974,111.2609,111.0896,111.2454,13471.0
2018-06-15 12:55:00,142.87,142.98,142.82,142.98,9588.0,111.2532,111.3388,111.2142,111.3388,9588.0
2018-06-15 13:00:00,142.96,143.14,142.91,143.1,21831.0,111.3232,111.4634,111.2843,111.4323,21831.0
2018-06-15 13:05:00,143.07,143.12,142.95,143.04,14435.0,111.4089,111.4478,111.3154,111.3855,14435.0
2018-06-15 13:10:00,143.08,143.39,143.06,143.37,28098.0,111.4167,111.6581,111.4011,111.6425,28098.0
2018-06-15 13:15:00,143.38,143.59,143.32,143.58,34491.0,111.6503,111.8138,111.6036,111.806,34491.0
2018-06-15 13:20:00,143.57,143.57,143.47,143.49,30335.0,111.7982,111.7982,111.7204,111.7359,30335.0
2018-06-15 13:25:00,143.5,143.62,143.5,143.53,20025.0,111.7437,111.8372,111.7437,111.7671,20025.0
2018-06-15 13:30:00,143.54,143.59,143.47,143.5,16289.0,111.7749,111.8138,111.7204,111.7437,16289.0
2018-06-15 13:35:00,143.52,143.61,143.45,143.61,32020.0,111.7593,111.8294,111.7048,111.8294,32020.0
2018-06-15 13:40:00,143.61,143.69,143.53,143.55,16521.0,111.8294,111.8917,111.7671,111.7827,16521.0
2018-06-15 13:45:00,143.58,143.66,143.54,143.55,10405.0,111.806,111.8683,111.7749,111.7827,10405.0
2018-06-15 13:50:00,143.54,143.66,143.48,143.55,25639.0,111.7749,111.8683,111.7282,111.7827,25639.0
2018-06-15 13:55:00,143.54,143.56,143.44,143.48,34107.0,111.7749,111.7905,111.697,111.7282,34107.0
2018-06-15 14:00:00,143.52,143.61,143.4,143.51,20536.0,111.7593,111.8294,111.6659,111.7515,20536.0
2018-06-15 14:05:00,143.53,143.58,143.36,143.58,18296.0,111.7671,111.806,111.6347,111.806,18296.0
2018-06-15 14:10:00,143.57,143.88,143.56,143.86,27076.0,111.7982,112.0396,111.7905,112.0241,27076.0
2018-06-15 14:15:00,143.86,144.04,143.85,143.98,23604.0,112.0241,112.1642,112.0163,112.1175,23604.0
2018-06-15 14:20:00,144.04,144.27,144.04,144.13,13033.0,112.1642,112.3433,112.1642,112.2343,13033.0
2018-06-15 14:25:00,144.11,144.29,143.94,144.29,16440.0,112.2187,112.3589,112.0864,112.3589,16440.0
2018-06-15 14:30:00,144.25,144.43,144.17,144.31,23825.0,112.3278,112.4679,112.2655,112.3745,23825.0
2018-06-15 14:35:00,144.3,144.32,143.97,144.13,25667.0,112.3667,112.3823,112.1097,112.2343,25667.0
2018-06-15 14:40:00,144.14,144.23,144.03,144.08,87462.0,112.2421,112.3122,112.1564,112.1954,87462.0
2018-06-15 14:45:00,144.04,144.2,144.04,144.06,21806.0,112.1642,112.2888,112.1642,112.1798,21806.0
2018-06-15 14:50:00,144.03,144.17,144.03,144.12,12641.0,112.1564,112.2655,112.1564,112.2265,12641.0
2018-06-15 14:55:00,144.11,144.18,144.04,144.07,26434.0,112.2187,112.2733,112.1642,112.1876,26434.0
2018-06-15 15:00:00,144.06,144.09,143.94,143.99,38324.0,112.1798,112.2032,112.0864,112.1253,38324.0
2018-06-15 15:05:00,144.0,144.15,143.97,144.12,31935.0,112.1331,112.2499,112.1097,112.2265,31935.0
2018-06-15 15:10:00,144.11,144.12,144.04,144.09,20137.0,112.2187,112.2265,112.1642,112.2032,20137.0
2018-06-15 15:15:00,144.06,144.1,143.76,143.78,16883.0,112.1798,112.211,111.9462,111.9618,16883.0
2018-06-15 15:20:00,143.8,143.83,143.71,143.74,14603.0,111.9773,112.0007,111.9073,111.9306,14603.0
2018-06-15 15:25:00,143.72,144.03,143.71,143.97,15275.0,111.915,112.1564,111.9073,112.1097,15275.0
2018-06-15 15:30:00,143.95,143.96,143.52,143.61,24855.0,112.0941,112.1019,111.7593,111.8294,24855.0
2018-06-15 15:35:00,143.61,143.62,143.42,143.53,28739.0,111.8294,111.8372,111.6814,111.7671,28739.0
2018-06-15 15:40:00,143.53,143.63,143.49,143.63,37056.0,111.7671,111.845,111.7359,111.845,37056.0
2018-06-15 15:45:00,143.62,143.79,143.59,143.77,53610.0,111.8372,111.9696,111.8138,111.954,53610.0
2018-06-15 15:50:00,143.79,143.81,143.46,143.62,89482.0,111.9696,111.9851,111.7126,111.8372,89482.0
2018-06-15 15:55:00,143.6,143.99,143.55,143.88,375280.0,111.8216,112.1253,111.7827,112.0396,375280.0
2018-06-18 09:30:00,142.43,143.15,142.14,143.02,47906.0,110.9105,111.4712,110.6847,111.37,47906.0
2018-06-18 09:35:00,142.83,143.02,142.04,142.2,28892.0,111.222,111.37,110.6068,110.7314,28892.0
2018-06-18 09:40:00,142.21,142.6,142.07,142.4,12883.0,110.7392,111.0429,110.6302,110.8872,12883.0
2018-06-18 09:45:00,142.47,142.66,142.37,142.46,52030.0,110.9417,111.0896,110.8638,110.9339,52030.0
2018-06-18 09:50:00,142.5,142.94,142.47,142.8,28897.0,110.965,111.3077,110.9417,111.1986,28897.0
2018-06-18 09:55:00,142.72,142.81,142.32,142.47,22462.0,111.1363,111.2064,110.8249,110.9417,22462.0
2018-06-18 10:00:00,142.49,142.87,142.46,142.47,31504.0,110.9572,111.2532,110.9339,110.9417,31504.0
2018-06-18 10:05:00,142.48,142.94,142.44,142.79,25310.0,110.9495,111.3077,110.9183,111.1909,25310.0
2018-06-18 10:10:00,142.79,142.88,142.41,142.45,39530.0,111.1909,111.2609,110.8949,110.9261,39530.0
2018-06-18 10:15:00,142.51,142.84,142.51,142.78,15876.0,110.9728,111.2298,110.9728,111.1831,15876.0
2018-06-18 10:20:00,142.86,143.27,142.86,143.11,11998.0,111.2454,111.5646,111.2454,111.44,11998.0
2018-06-18 10:25:00,143.15,143.33,143.01,143.19,14558.0,111.4712,111.6114,111.3622,111.5023,14558.0
2018-06-18 10:30:00,143.2,143.5,143.05,143.46,43657.0,111.5101,111.7437,111.3933,111.7126,43657.0
2018-06-18 10:35:00,143.44,143.47,143.09,143.21,22336.0,111.697,111.7204,111.4245,111.5179,22336.0
2018-06-18 10:40:00,143.27,143.38,143.1,143.18,18417.0,111.5646,111.6503,111.4323,111.4945,18417.0
2018-06-18 10:45:00,143.2,143.49,143.15,143.16,20363.0,111.5101,111.7359,111.4712,111.479,20363.0
2018-06-18 10:50:00,143.12,143.2,142.99,143.09,11136.0,111.4478,111.5101,111.3466,111.4245,11136.0
2018-06-18 10:55:00,143.07,143.1,142.84,142.89,21671.0,111.4089,111.4323,111.2298,111.2687,21671.0
2018-06-18 11:00:00,142.96,143.08,142.82,142.84,18820.0,111.3232,111.4167,111.2142,111.2298,18820.0
2018-06-18 11:05:00,142.84,143.1,142.78,143.1,16807.0,111.2298,111.4323,111.1831,111.4323,16807.0
2018-06-18 11:10:00,143.07,143.14,142.9,142.99,13229.0,111.4089,111.4634,111.2765,111.3466,13229.0
2018-06-18 11:15:00,142.96,143.06,142.84,142.96,13651.0,111.3232,111.4011,111.2298,111.3232,13651.0
2018-06-18 11:20:00,142.96,143.07,142.86,142.9,12140.0,111.3232,111.4089,111.2454,111.2765,12140.0
2018-06-18 11:25:00,142.9,142.9,142.49,142.52,18835.0,111.2765,111.2765,110.9572,110.9806,18835.0
2018-06-18 11:30:00,142.54,142.7,142.48,142.48,14982.0,110.9962,111.1208,110.9495,110.9495,14982.0
2018-06-18 11:35:00,142.47,142.65,142.39,142.62,12838.0,110.9417,111.0818,110.8794,111.0585,12838.0
2018-06-18 11:40:00,142.65,142.83,142.53,142.8,12113.0,111.0818,111.222,110.9884,111.1986,12113.0
2018-06-18 11:45:00,142.83,142.84,142.64,142.78,13469.0,111.222,111.2298,111.074,111.1831,13469.0
2018-06-18 11:50:00,142.8,142.89,142.75,142.86,12746.0,111.1986,111.2687,111.1597,111.2454,12746.0
2018-06-18 11:55:00,142.85,142.85,142.42,142.47,20188.0,111.2376,111.2376,110.9027,110.9417,20188.0
2018-06-18 12:00:00,142.5,142.65,142.5,142.56,7827.0,110.965,111.0818,110.965,111.0118,7827.0
2018-06-18 12:05:00,142.6,142.64,142.53,142.6,16275.0,111.0429,111.074,110.9884,111.0429,16275.0
2018-06-18 12:10:00,142.56,142.64,142.53,142.55,14641.0,111.0118,111.074,110.9884,111.004,14641.0
2018-06-18 12:15:00,142.62,142.67,142.42,142.45,10710.0,111.0585,111.0974,110.9027,110.9261,10710.0
2018-06-18 12:20:00,142.43,142.58,142.43,142.5,6106.0,110.9105,111.0273,110.9105,110.965,6106.0
2018-06-18 12:25:00,142.42,142.5,142.37,142.5,7965.0,110.9027,110.965,110.8638,110.965,7965.0
2018-06-18 12:30:00,142.47,142.53,142.33,142.46,11225.0,110.9417,110.9884,110.8327,110.9339,11225.0
2018-06-18 12:35:00,142.47,142.51,142.38,142.45,8400.0,110.9417,110.9728,110.8716,110.9261,8400.0
2018-06-18 12:40:00,142.47,142.51,142.37,142.37,12010.0,110.9417,110.9728,110.8638,110.8638,12010.0
2018-06-18 12:45:00,142.39,142.42,142.29,142.34,8089.0,110.8794,110.9027,110.8015,110.8404,8089.0
2018-06-18 12:50:00,142.36,142.42,142.34,142.39,12893.0,110.856,110.9027,110.8404,110.8794,12893.0
2018-06-18 12:55:00,142.42,142.54,142.37,142.5,14041.0,110.9027,110.9962,110.8638,110.965,14041.0
2018-06-18 13:00:00,142.54,142.56,142.44,142.5,11809.0,110.9962,111.0118,110.9183,110.965,11809.0
2018-06-18 13:05:00,142.5,142.52,142.38,142.5,12698.0,110.965,110.9806,110.8716,110.965,12698.0
2018-06-18 13:10:00,142.48,142.55,142.45,142.5,16640.0,110.9495,111.004,110.9261,110.965,16640.0
2018-06-18 13:15:00,142.55,142.65,142.47,142.6,16406.0,111.004,111.0818,110.9417,111.0429,16406.0
2018-06-18 13:20:00,142.6,142.76,142.56,142.58,24295.0,111.0429,111.1675,111.0118,111.0273,24295.0
2018-06-18 13:25:00,142.6,142.82,142.6,142.72,21426.0,111.0429,111.2142,111.0429,111.1363,21426.0
2018-06-18 13:30:00,142.72,142.8,142.67,142.73,10260.0,111.1363,111.1986,111.0974,111.1441,10260.0
2018-06-18 13:35:00,142.71,142.77,142.61,142.77,8174.0,111.1286,111.1753,111.0507,111.1753,8174.0
2018-06-18 13:40:00,142.76,142.8,142.62,142.64,7624.0,111.1675,111.1986,111.0585,111.074,7624.0
2018-06-18 13:45:00,142.65,142.73,142.6,142.67,14870.0,111.0818,111.1441,111.0429,111.0974,14870.0
2018-06-18 13:50:00,142.66,142.71,142.58,142.62,15439.0,111.0896,111.1286,111.0273,111.0585,15439.0
2018-06-18 13:55:00,142.6,142.61,142.42,142.42,9275.0,111.0429,111.0507,110.9027,110.9027,9275.0
2018-06-18 14:00:00,142.46,142.52,142.36,142.36,7880.0,110.9339,110.9806,110.856,110.856,7880.0
2018-06-18 14:05:00,142.39,142.58,142.36,142.5,12380.0,110.8794,111.0273,110.856,110.965,12380.0
2018-06-18 14:10:00,142.5,142.5,142.12,142.25,26760.0,110.965,110.965,110.6691,110.7704,26760.0
2018-06-18 14:15:00,142.27,142.4,142.24,142.31,29795.0,110.7859,110.8872,110.7626,110.8171,29795.0
2018-06-18 14:20:00,142.33,142.46,142.13,142.46,17583.0,110.8327,110.9339,110.6769,110.9339,17583.0
2018-06-18 14:25:00,142.48,142.53,142.31,142.37,21512.0,110.9495,110.9884,110.8171,110.8638,21512.0
2018-06-18 14:30:00,142.42,142.5,142.31,142.37,12471.0,110.9027,110.965,110.8171,110.8638,12471.0
2018-06-18 14:35:00,142.39,142.64,142.39,142.59,18096.0,110.8794,111.074,110.8794,111.0351,18096.0
2018-06-18 14:40:00,142.59,142.81,142.57,142.73,43831.0,111.0351,111.2064,111.0195,111.1441,43831.0
2018-06-18 14:45:00,142.75,142.77,142.53,142.53,14465.0,111.1597,111.1753,110.9884,110.9884,14465.0
2018-06-18 14:50:00,142.54,142.59,142.39,142.39,9969.0,110.9962,111.0351,110.8794,110.8794,9969.0
2018-06-18 14:55:00,142.41,142.54,142.24,142.24,9761.0,110.8949,110.9962,110.7626,110.7626,9761.0
2018-06-18 15:00:00,142.23,142.4,142.22,142.4,10384.0,110.7548,110.8872,110.747,110.8872,10384.0
2018-06-18 15:05:00,142.4,142.46,142.36,142.42,10413.0,110.8872,110.9339,110.856,110.9027,10413.0
2018-06-18 15:10:00,142.42,142.43,142.26,142.37,9933.0,110.9027,110.9105,110.7781,110.8638,9933.0
2018-06-18 15:15:00,142.42,142.49,142.33,142.48,10861.0,110.9027,110.9572,110.8327,110.9495,10861.0
2018-06-18 15:20:00,142.5,142.55,142.39,142.43,13223.0,110.965,111.004,110.8794,110.9105,13223.0
2018-06-18 15:25:00,142.45,142.54,142.4,142.47,10756.0,110.9261,110.9962,110.8872,110.9417,10756.0
2018-06-18 15:30:00,142.49,142.58,142.47,142.57,18503.0,110.9572,111.0273,110.9417,111.0195,18503.0
2018-06-18 15:35:00,142.58,142.63,142.43,142.48,40698.0,111.0273,111.0663,110.9105,110.9495,40698.0
2018-06-18 15:40:00,142.46,142.51,142.4,142.46,19485.0,110.9339,110.9728,110.8872,110.9339,19485.0
2018-06-18 15:45:00,142.45,142.7,142.45,142.68,52265.0,110.9261,111.1208,110.9261,111.1052,52265.0
2018-06-18 15:50:00,142.66,142.73,142.56,142.69,38494.0,111.0896,111.1441,111.0118,111.113,38494.0
2018-06-18 15:55:00,142.68,142.83,142.49,142.5,165229.0,111.1052,111.222,110.9572,110.965,165229.0
2018-06-19 09:30:00,141.3,142.26,141.3,142.12,30665.0,110.0306,110.7781,110.0306,110.6691,30665.0
2018-06-19 09:35:00,142.12,142.26,141.84,142.11,32506.0,110.6691,110.7781,110.4511,110.6613,32506.0
2018-06-19 09:40:00,142.21,142.34,142.04,142.04,17307.0,110.7392,110.8404,110.6068,110.6068,17307.0
2018-06-19 09:45:00,142.01,142.52,141.96,142.39,17283.0,110.5835,110.9806,110.5445,110.8794,17283.0
2018-06-19 09:50:00,142.41,142.43,142.03,142.19,16713.0,110.8949,110.9105,110.599,110.7236,16713.0
2018-06-19 09:55:00,142.18,142.51,142.13,142.38,63903.0,110.7158,110.9728,110.6769,110.8716,63903.0
2018-06-19 10:00:00,142.35,142.35,141.92,141.98,18316.0,110.8482,110.8482,110.5134,110.5601,18316.0
2018-06-19 10:05:00,142.08,142.16,141.83,141.9,12740.0,110.638,110.7003,110.4433,110.4978,12740.0
2018-06-19 10:10:00,141.86,142.09,141.82,141.99,18855.0,110.4667,110.6458,110.4355,110.5679,18855.0
2018-06-19 10:15:00,141.97,142.0,141.77,141.77,33412.0,110.5523,110.5757,110.3966,110.3966,33412.0
2018-06-19 10:20:00,141.78,142.01,141.72,141.88,41105.0,110.4044,110.5835,110.3576,110.4822,41105.0
2018-06-19 10:25:00,141.88,142.07,141.81,141.94,19031.0,110.4822,110.6302,110.4277,110.529,19031.0
2018-06-19 10:30:00,141.98,142.03,141.78,141.85,19627.0,110.5601,110.599,110.4044,110.4589,19627.0
2018-06-19 10:35:00,141.87,141.97,141.77,141.87,17400.0,110.4744,110.5523,110.3966,110.4744,17400.0
2018-06-19 10:40:00,141.87,141.92,141.67,141.9,12546.0,110.4744,110.5134,110.3187,110.4978,12546.0
2018-06-19 10:45:00,141.91,141.99,141.71,141.96,72179.0,110.5056,110.5679,110.3499,110.5445,72179.0
2018-06-19 10:50:00,141.97,142.02,141.68,141.8,47228.0,110.5523,110.5913,110.3265,110.4199,47228.0
2018-06-19 10:55:00,141.79,141.99,141.66,141.66,43854.0,110.4122,110.5679,110.3109,110.3109,43854.0
2018-06-19 11:00:00,141.72,141.9,141.65,141.8,18829.0,110.3576,110.4978,110.3031,110.4199,18829.0
2018-06-19 11:05:00,141.8,141.8,141.62,141.62,59672.0,110.4199,110.4199,110.2798,110.2798,59672.0
2018-06-19 11:10:00,141.69,141.9,141.66,141.9,28706.0,110.3343,110.4978,110.3109,110.4978,28706.0
2018-06-19 11:15:00,141.91,142.16,141.87,142.1,20788.0,110.5056,110.7003,110.4744,110.6536,20788.0
2018-06-19 11:20:00,142.12,142.14,141.92,142.08,37973.0,110.6691,110.6847,110.5134,110.638,37973.0
2018-06-19 11:25:00,142.07,142.1,141.95,142.07,18744.0,110.6302,110.6536,110.5367,110.6302,18744.0
2018-06-19 11:30:00,142.04,142.13,141.99,141.99,13144.0,110.6068,110.6769,110.5679,110.5679,13144.0
2018-06-19 11:35:00,142.02,142.16,142.02,142.16,8677.0,110.5913,110.7003,110.5913,110.7003,8677.0
2018-06-19 11:40:00,142.12,142.22,142.03,142.1,13408.0,110.6691,110.747,110.599,110.6536,13408.0
2018-06-19 11:45:00,142.06,142.35,142.05,142.29,29317.0,110.6224,110.8482,110.6146,110.8015,29317.0
2018-06-19 11:50:00,142.34,142.34,142.14,142.21,42764.0,110.8404,110.8404,110.6847,110.7392,42764.0
2018-06-19 11:55:00,142.21,142.37,142.11,142.2,15901.0,110.7392,110.8638,110.6613,110.7314,15901.0
2018-06-19 12:00:00,142.25,142.25,142.0,142.15,11513.0,110.7704,110.7704,110.5757,110.6925,11513.0
2018-06-19 12:05:00,142.13,142.14,142.03,142.08,11482.0,110.6769,110.6847,110.599,110.638,11482.0
2018-06-19 12:10:00,142.11,142.11,141.96,142.0,12579.0,110.6613,110.6613,110.5445,110.5757,12579.0
2018-06-19 12:15:00,141.98,142.36,141.98,142.29,23696.0,110.5601,110.856,110.5601,110.8015,23696.0
2018-06-19 12:20:00,142.21,142.25,142.15,142.16,20455.0,110.7392,110.7704,110.6925,110.7003,20455.0
2018-06-19 12:25:00,142.16,142.22,141.99,142.05,15812.0,110.7003,110.747,110.5679,110.6146,15812.0
2018-06-19 12:30:00,142.07,142.12,141.99,142.06,17998.0,110.6302,110.6691,110.5679,110.6224,17998.0
2018-06-19 12:35:00,142.06,142.1,141.94,141.99,13653.0,110.6224,110.6536,110.529,110.5679,13653.0
2018-06-19 12:40:00,141.97,142.07,141.85,142.0,13121.0,110.5523,110.6302,110.4589,110.5757,13121.0
2018-06-19 12:45:00,141.98,142.05,141.9,142.02,10500.0,110.5601,110.6146,110.4978,110.5913,10500.0
2018-06-19 12:50:00,141.99,142.04,141.91,142.01,8303.0,110.5679,110.6068,110.5056,110.5835,8303.0
2018-06-19 12:55:00,142.0,142.18,141.98,142.15,12108.0,110.5757,110.7158,110.5601,110.6925,12108.0
2018-06-19 13:00:00,142.17,142.21,142.13,142.18,12602.0,110.7081,110.7392,110.6769,110.7158,12602.0
2018-06-19 13:05:00,142.19,142.22,142.1,142.2,24205.0,110.7236,110.747,110.6536,110.7314,24205.0
2018-06-19 13:10:00,142.2,142.2,142.04,142.16,29331.0,110.7314,110.7314,110.6068,110.7003,29331.0
2018-06-19 13:15:00,142.18,142.29,142.13,142.18,25333.0,110.7158,110.8015,110.6769,110.7158,25333.0
2018-06-19 13:20:00,142.18,142.26,142.17,142.17,9097.0,110.7158,110.7781,110.7081,110.7081,9097.0
2018-06-19 13:25:00,142.16,142.23,142.04,142.12,8835.0,110.7003,110.7548,110.6068,110.6691,8835.0
2018-06-19 13:30:00,142.09,142.14,141.95,142.12,10020.0,110.6458,110.6847,110.5367,110.6691,10020.0
2018-06-19 13:35:00,142.13,142.2,142.06,142.2,9249.0,110.6769,110.7314,110.6224,110.7314,9249.0
2018-06-19 13:40:00,142.21,142.22,142.1,142.13,12639.0,110.7392,110.747,110.6536,110.6769,12639.0
2018-06-19 13:45:00,142.13,142.34,142.11,142.31,32781.0,110.6769,110.8404,110.6613,110.8171,32781.0
2018-06-19 13:50:00,142.27,142.3,142.03,142.03,27538.0,110.7859,110.8093,110.599,110.599,27538.0
2018-06-19 13:55:00,142.08,142.23,142.07,142.09,23906.0,110.638,110.7548,110.6302,110.6458,23906.0
2018-06-19 14:00:00,142.09,142.24,142.07,142.15,28113.0,110.6458,110.7626,110.6302,110.6925,28113.0
2018-06-19 14:05:00,142.17,142.43,142.14,142.34,169895.0,110.7081,110.9105,110.6847,110.8404,169895.0
2018-06-19 14:10:00,142.34,142.4,142.21,142.38,25083.0,110.8404,110.8872,110.7392,110.8716,25083.0
2018-06-19 14:15:00,142.4,142.42,142.24,142.33,18551.0,110.8872,110.9027,110.7626,110.8327,18551.0
2018-06-19 14:20:00,142.33,142.45,142.31,142.45,34269.0,110.8327,110.9261,110.8171,110.9261,34269.0
2018-06-19 14:25:00,142.48,142.53,142.25,142.41,23218.0,110.9495,110.9884,110.7704,110.8949,23218.0
2018-06-19 14:30:00,142.36,142.41,142.2,142.24,79408.0,110.856,110.8949,110.7314,110.7626,79408.0
2018-06-19 14:35:00,142.24,142.37,142.24,142.34,18527.0,110.7626,110.8638,110.7626,110.8404,18527.0
2018-06-19 14:40:00,142.35,142.55,142.3,142.51,38999.0,110.8482,111.004,110.8093,110.9728,38999.0
2018-06-19 14:45:00,142.5,142.67,142.42,142.56,22204.0,110.965,111.0974,110.9027,111.0118,22204.0
2018-06-19 14:50:00,142.55,142.6,142.43,142.49,16818.0,111.004,111.0429,110.9105,110.9572,16818.0
2018-06-19 14:55:00,142.52,142.61,142.44,142.57,29378.0,110.9806,111.0507,110.9183,111.0195,29378.0
2018-06-19 15:00:00,142.56,142.6,142.46,142.49,18930.0,111.0118,111.0429,110.9339,110.9572,18930.0
2018-06-19 15:05:00,142.49,142.54,142.4,142.54,21205.0,110.9572,110.9962,110.8872,110.9962,21205.0
2018-06-19 15:10:00,142.53,142.56,142.45,142.53,16405.0,110.9884,111.0118,110.9261,110.9884,16405.0
2018-06-19 15:15:00,142.56,142.57,142.42,142.53,18688.0,111.0118,111.0195,110.9027,110.9884,18688.0
2018-06-19 15:20:00,142.5,142.5,142.35,142.39,20367.0,110.965,110.965,110.8482,110.8794,20367.0
2018-06-19 15:25:00,142.4,142.47,142.39,142.41,13512.0,110.8872,110.9417,110.8794,110.8949,13512.0
2018-06-19 15:30:00,142.45,142.5,142.39,142.46,18288.0,110.9261,110.965,110.8794,110.9339,18288.0
2018-06-19 15:35:00,142.48,142.52,142.36,142.36,29136.0,110.9495,110.9806,110.856,110.856,29136.0
2018-06-19 15:40:00,142.35,142.4,142.25,142.37,31361.0,110.8482,110.8872,110.7704,110.8638,31361.0
2018-06-19 15:45:00,142.36,142.4,142.03,142.18,47318.0,110.856,110.8872,110.599,110.7158,47318.0
2018-06-19 15:50:00,142.2,142.28,142.04,142.04,51168.0,110.7314,110.7937,110.6068,110.6068,51168.0
2018-06-19 15:55:00,142.07,142.25,142.06,142.17,147788.0,110.6302,110.7704,110.6224,110.7081,147788.0
2018-06-20 09:30:00,143.41,143.75,142.88,143.2,31411.0,111.6737,111.9384,111.2609,111.5101,31411.0
2018-06-20 09:35:00,143.11,143.15,142.67,143.01,9459.0,111.44,111.4712,111.0974,111.3622,9459.0
2018-06-20 09:40:00,143.07,143.12,142.73,142.97,35171.0,111.4089,111.4478,111.1441,111.331,35171.0
2018-06-20 09:45:00,143.03,143.29,142.93,142.96,51855.0,111.3777,111.5802,111.2999,111.3232,51855.0
2018-06-20 09:50:00,143.03,143.05,142.6,142.7,38114.0,111.3777,111.3933,111.0429,111.1208,38114.0
2018-06-20 09:55:00,142.85,142.99,142.65,142.82,18063.0,111.2376,111.3466,111.0818,111.2142,18063.0
2018-06-20 10:00:00,142.88,142.88,142.51,142.54,20341.0,111.2609,111.2609,110.9728,110.9962,20341.0
2018-06-20 10:05:00,142.56,142.74,142.31,142.39,18528.0,111.0118,111.1519,110.8171,110.8794,18528.0
2018-06-20 10:10:00,142.36,142.56,142.35,142.38,20371.0,110.856,111.0118,110.8482,110.8716,20371.0
2018-06-20 10:15:00,142.4,142.53,142.25,142.25,17385.0,110.8872,110.9884,110.7704,110.7704,17385.0
2018-06-20 10:20:00,142.23,142.38,142.05,142.05,13695.0,110.7548,110.8716,110.6146,110.6146,13695.0
2018-06-20 10:25:00,142.15,142.33,142.07,142.27,12669.0,110.6925,110.8327,110.6302,110.7859,12669.0
2018-06-20 10:30:00,142.26,142.36,142.13,142.32,9600.0,110.7781,110.856,110.6769,110.8249,9600.0
2018-06-20 10:35:00,142.27,142.4,142.23,142.23,13853.0,110.7859,110.8872,110.7548,110.7548,13853.0
2018-06-20 10:40:00,142.22,142.43,142.19,142.42,13854.0,110.747,110.9105,110.7236,110.9027,13854.0
2018-06-20 10:45:00,142.44,142.44,142.15,142.28,17269.0,110.9183,110.9183,110.6925,110.7937,17269.0
2018-06-20 10:50:00,142.27,142.32,142.09,142.17,17270.0,110.7859,110.8249,110.6458,110.7081,17270.0
2018-06-20 10:55:00,142.16,142.23,142.12,142.13,16436.0,110.7003,110.7548,110.6691,110.6769,16436.0
2018-06-20 11:00:00,142.14,142.14,141.93,141.94,14434.0,110.6847,110.6847,110.5212,110.529,14434.0
2018-06-20 11:05:00,141.95,142.02,141.82,141.99,9644.0,110.5367,110.5913,110.4355,110.5679,9644.0
2018-06-20 11:10:00,142.0,142.09,141.86,142.07,18080.0,110.5757,110.6458,110.4667,110.6302,18080.0
2018-06-20 11:15:00,142.06,142.13,141.94,142.11,23677.0,110.6224,110.6769,110.529,110.6613,23677.0
2018-06-20 11:20:00,142.05,142.14,142.03,142.12,22086.0,110.6146,110.6847,110.599,110.6691,22086.0
2018-06-20 11:25:00,142.11,142.23,142.04,142.09,22793.0,110.6613,110.7548,110.6068,110.6458,22793.0
2018-06-20 11:30:00,142.09,142.16,142.08,142.12,16592.0,110.6458,110.7003,110.638,110.6691,16592.0
2018-06-20 11:35:00,142.12,142.19,142.1,142.14,14210.0,110.6691,110.7236,110.6536,110.6847,14210.0
2018-06-20 11:40:00,142.17,142.2,142.08,142.14,25454.0,110.7081,110.7314,110.638,110.6847,25454.0
2018-06-20 11:45:00,142.1,142.12,141.92,142.01,12440.0,110.6536,110.6691,110.5134,110.5835,12440.0
2018-06-20 11:50:00,142.03,142.05,141.89,141.89,8532.0,110.599,110.6146,110.49,110.49,8532.0
2018-06-20 11:55:00,141.9,142.01,141.85,142.0,8567.0,110.4978,110.5835,110.4589,110.5757,8567.0
2018-06-20 12:00:00,141.98,142.0,141.85,141.98,7874.0,110.5601,110.5757,110.4589,110.5601,7874.0
2018-06-20 12:05:00,142.0,142.04,141.91,141.91,12683.0,110.5757,110.6068,110.5056,110.5056,12683.0
2018-06-20 12:10:00,141.91,142.02,141.86,141.9,9624.0,110.5056,110.5913,110.4667,110.4978,9624.0
2018-06-20 12:15:00,141.9,142.02,141.9,141.99,4447.0,110.4978,110.5913,110.4978,110.5679,4447.0
2018-06-20 12:20:00,141.96,142.0,141.86,141.88,10009.0,110.5445,110.5757,110.4667,110.4822,10009.0
2018-06-20 12:25:00,141.89,141.91,141.83,141.84,20286.0,110.49,110.5056,110.4433,110.4511,20286.0
2018-06-20 12:30:00,141.88,141.96,141.82,141.82,18126.0,110.4822,110.5445,110.4355,110.4355,18126.0
2018-06-20 12:35:00,141.82,141.93,141.81,141.93,4160.0,110.4355,110.5212,110.4277,110.5212,4160.0
2018-06-20 12:40:00,141.94,141.95,141.86,141.91,17619.0,110.529,110.5367,110.4667,110.5056,17619.0
2018-06-20 12:45:00,141.89,141.96,141.89,141.9,10452.0,110.49,110.5445,110.49,110.4978,10452.0
2018-06-20 12:50:00,141.89,142.04,141.86,141.96,12456.0,110.49,110.6068,110.4667,110.5445,12456.0
2018-06-20 12:55:00,141.97,142.01,141.93,142.0,6266.0,110.5523,110.5835,110.5212,110.5757,6266.0
2018-06-20 13:00:00,141.99,141.99,141.71,141.77,5764.0,110.5679,110.5679,110.3499,110.3966,5764.0
2018-06-20 13:05:00,141.75,141.78,141.69,141.69,4016.0,110.381,110.4044,110.3343,110.3343,4016.0
2018-06-20 13:10:00,141.68,141.71,141.6,141.6,11177.0,110.3265,110.3499,110.2642,110.2642,11177.0
2018-06-20 13:15:00,141.58,141.67,141.54,141.67,7495.0,110.2486,110.3187,110.2175,110.3187,7495.0
2018-06-20 13:20:00,141.7,141.7,141.53,141.58,9546.0,110.3421,110.3421,110.2097,110.2486,9546.0
2018-06-20 13:25:00,141.55,141.61,141.46,141.51,9913.0,110.2253,110.272,110.1552,110.1941,9913.0
2018-06-20 13:30:00,141.52,141.62,141.5,141.5,29475.0,110.2019,110.2798,110.1863,110.1863,29475.0
2018-06-20 13:35:00,141.52,141.83,141.52,141.83,117557.0,110.2019,110.4433,110.2019,110.4433,117557.0
2018-06-20 13:40:00,141.84,141.96,141.84,141.93,9471.0,110.4511,110.5445,110.4511,110.5212,9471.0
2018-06-20 13:45:00,141.91,141.97,141.85,141.85,14274.0,110.5056,110.5523,110.4589,110.4589,14274.0
2018-06-20 13:50:00,141.86,142.03,141.84,142.02,5690.0,110.4667,110.599,110.4511,110.5913,5690.0
2018-06-20 13:55:00,142.03,142.04,141.96,142.01,12133.0,110.599,110.6068,110.5445,110.5835,12133.0
2018-06-20 14:00:00,142.0,142.01,141.79,141.89,11740.0,110.5757,110.5835,110.4122,110.49,11740.0
2018-06-20 14:05:00,141.89,141.89,141.81,141.82,8652.0,110.49,110.49,110.4277,110.4355,8652.0
2018-06-20 14:10:00,141.82,141.89,141.78,141.87,12260.0,110.4355,110.49,110.4044,110.4744,12260.0
2018-06-20 14:15:00,141.87,141.89,141.74,141.76,18810.0,110.4744,110.49,110.3732,110.3888,18810.0
2018-06-20 14:20:00,141.76,141.79,141.66,141.7,42297.0,110.3888,110.4122,110.3109,110.3421,42297.0
2018-06-20 14:25:00,141.71,141.77,141.59,141.64,16710.0,110.3499,110.3966,110.2564,110.2953,16710.0
2018-06-20 14:30:00,141.61,141.62,141.52,141.52,10156.0,110.272,110.2798,110.2019,110.2019,10156.0
2018-06-20 14:35:00,141.55,141.62,141.47,141.48,7699.0,110.2253,110.2798,110.163,110.1708,7699.0
2018-06-20 14:40:00,141.5,141.6,141.41,141.55,39698.0,110.1863,110.2642,110.1162,110.2253,39698.0
2018-06-20 14:45:00,141.53,141.72,141.53,141.65,20940.0,110.2097,110.3576,110.2097,110.3031,20940.0
2018-06-20 14:50:00,141.68,141.7,141.61,141.69,14017.0,110.3265,110.3421,110.272,110.3343,14017.0
2018-06-20 14:55:00,141.72,141.72,141.45,141.54,29759.0,110.3576,110.3576,110.1474,110.2175,29759.0
2018-06-20 15:00:00,141.53,141.6,141.48,141.57,19860.0,110.2097,110.2642,110.1708,110.2408,19860.0
2018-06-20 15:05:00,141.54,141.67,141.51,141.64,6426.0,110.2175,110.3187,110.1941,110.2953,6426.0
2018-06-20 15:10:00,141.65,141.65,141.56,141.61,11880.0,110.3031,110.3031,110.2331,110.272,11880.0
2018-06-20 15:15:00,141.6,141.68,141.6,141.66,10944.0,110.2642,110.3265,110.2642,110.3109,10944.0
2018-06-20 15:20:00,141.64,141.67,141.54,141.62,13584.0,110.2953,110.3187,110.2175,110.2798,13584.0
2018-06-20 15:25:00,141.61,141.68,141.59,141.68,23193.0,110.272,110.3265,110.2564,110.3265,23193.0
2018-06-20 15:30:00,141.67,141.68,141.57,141.57,10388.0,110.3187,110.3265,110.2408,110.2408,10388.0
2018-06-20 15:35:00,141.57,141.66,141.44,141.66,23826.0,110.2408,110.3109,110.1396,110.3109,23826.0
2018-06-20 15:40:00,141.65,141.67,141.48,141.5,18406.0,110.3031,110.3187,110.1708,110.1863,18406.0
2018-06-20 15:45:00,141.5,141.5,141.32,141.44,24890.0,110.1863,110.1863,110.0462,110.1396,24890.0
2018-06-20 15:50:00,141.44,141.46,141.28,141.44,39301.0,110.1396,110.1552,110.015,110.1396,39301.0
2018-06-20 15:55:00,141.44,141.44,141.26,141.39,106659.0,110.1396,110.1396,109.9994,110.1007,106659.0
2018-06-21 09:30:00,140.7,141.44,140.7,141.41,26592.0,109.5634,110.1396,109.5634,110.1162,26592.0
2018-06-21 09:35:00,141.56,141.83,141.34,141.63,12859.0,110.2331,110.4433,110.0617,110.2876,12859.0
2018-06-21 09:40:00,141.56,141.63,141.26,141.32,11459.0,110.2331,110.2876,109.9994,110.0462,11459.0
2018-06-21 09:45:00,141.31,141.35,140.92,141.16,18283.0,110.0384,110.0695,109.7347,109.9216,18283.0
2018-06-21 09:50:00,141.17,141.3,140.79,140.9,12606.0,109.9294,110.0306,109.6335,109.7191,12606.0
2018-06-21 09:55:00,140.84,141.01,140.67,140.91,29189.0,109.6724,109.8048,109.54,109.7269,29189.0
2018-06-21 10:00:00,140.85,140.92,140.67,140.77,18777.0,109.6802,109.7347,109.54,109.6179,18777.0
2018-06-21 10:05:00,140.79,140.88,140.64,140.68,20690.0,109.6335,109.7035,109.5166,109.5478,20690.0
2018-06-21 10:10:00,140.69,141.11,140.66,140.91,35323.0,109.5556,109.8826,109.5322,109.7269,35323.0
2018-06-21 10:15:00,140.91,141.0,140.77,140.9,32953.0,109.7269,109.797,109.6179,109.7191,32953.0
2018-06-21 10:20:00,140.89,140.9,140.67,140.77,19608.0,109.7113,109.7191,109.54,109.6179,19608.0
2018-06-21 10:25:00,140.73,140.8,140.51,140.66,15886.0,109.5867,109.6412,109.4154,109.5322,15886.0
2018-06-21 10:30:00,140.68,141.0,140.68,140.97,22033.0,109.5478,109.797,109.5478,109.7736,22033.0
2018-06-21 10:35:00,140.97,141.02,140.8,140.94,34005.0,109.7736,109.8126,109.6412,109.7503,34005.0
2018-06-21 10:40:00,140.96,141.04,140.8,140.93,10914.0,109.7658,109.8281,109.6412,109.7425,10914.0
2018-06-21 10:45:00,140.91,141.04,140.68,140.84,20784.0,109.7269,109.8281,109.5478,109.6724,20784.0
2018-06-21 10:50:00,140.88,141.14,140.86,141.09,14138.0,109.7035,109.906,109.688,109.8671,14138.0
2018-06-21 10:55:00,141.11,141.18,140.88,141.04,13137.0,109.8826,109.9371,109.7035,109.8281,13137.0
2018-06-21 11:00:00,141.02,141.11,140.86,141.05,27292.0,109.8126,109.8826,109.688,109.8359,27292.0
2018-06-21 11:05:00,141.07,141.12,140.8,140.9,18032.0,109.8515,109.8904,109.6412,109.7191,18032.0
2018-06-21 11:10:00,140.91,141.5,140.91,141.47,30557.0,109.7269,110.1863,109.7269,110.163,30557.0
2018-06-21 11:15:00,141.47,141.64,141.46,141.52,18120.0,110.163,110.2953,110.1552,110.2019,18120.0
2018-06-21 11:20:00,141.57,141.73,141.55,141.57,15817.0,110.2408,110.3654,110.2253,110.2408,15817.0
2018-06-21 11:25:00,141.57,141.82,141.51,141.81,30499.0,110.2408,110.4355,110.1941,110.4277,30499.0
2018-06-21 11:30:00,141.82,141.95,141.69,141.88,16688.0,110.4355,110.5367,110.3343,110.4822,16688.0
2018-06-21 11:35:00,141.98,142.06,141.87,142.06,30251.0,110.5601,110.6224,110.4744,110.6224,30251.0
2018-06-21 11:40:00,142.06,142.07,141.8,141.92,22206.0,110.6224,110.6302,110.4199,110.5134,22206.0
2018-06-21 11:45:00,141.94,141.97,141.84,141.89,23763.0,110.529,110.5523,110.4511,110.49,23763.0
2018-06-21 11:50:00,141.9,141.98,141.79,141.83,21597.0,110.4978,110.5601,110.4122,110.4433,21597.0
2018-06-21 11:55:00,141.81,141.96,141.73,141.83,30767.0,110.4277,110.5445,110.3654,110.4433,30767.0
2018-06-21 12:00:00,141.81,141.81,141.53,141.54,23740.0,110.4277,110.4277,110.2097,110.2175,23740.0
2018-06-21 12:05:00,141.53,141.78,141.53,141.75,20208.0,110.2097,110.4044,110.2097,110.381,20208.0
2018-06-21 12:10:00,141.75,141.82,141.69,141.69,16681.0,110.381,110.4355,110.3343,110.3343,16681.0
2018-06-21 12:15:00,141.69,141.94,141.67,141.81,32491.0,110.3343,110.529,110.3187,110.4277,32491.0
2018-06-21 12:20:00,141.79,141.98,141.75,141.85,41076.0,110.4122,110.5601,110.381,110.4589,41076.0
2018-06-21 12:25:00,141.86,141.94,141.76,141.79,162146.0,110.4667,110.529,110.3888,110.4122,162146.0
2018-06-21 12:30:00,141.83,141.95,141.77,141.92,86681.0,110.4433,110.5367,110.3966,110.5134,86681.0
2018-06-21 12:35:00,141.9,142.0,141.8,142.0,41560.0,110.4978,110.5757,110.4199,110.5757,41560.0
2018-06-21 12:40:00,142.0,142.46,141.97,142.32,47651.0,110.5757,110.9339,110.5523,110.8249,47651.0
2018-06-21 12:45:00,142.32,142.32,142.04,142.09,110337.0,110.8249,110.8249,110.6068,110.6458,110337.0
2018-06-21 12:50:00,142.09,142.15,142.05,142.08,77440.0,110.6458,110.6925,110.6146,110.638,77440.0
2018-06-21 12:55:00,142.06,142.1,141.84,141.86,56526.0,110.6224,110.6536,110.4511,110.4667,56526.0
2018-06-21 13:00:00,141.86,141.89,141.52,141.6,22569.0,110.4667,110.49,110.2019,110.2642,22569.0
2018-06-21 13:05:00,141.59,141.89,141.58,141.8,44911.0,110.2564,110.49,110.2486,110.4199,44911.0
2018-06-21 13:10:00,141.8,141.84,141.67,141.68,31284.0,110.4199,110.4511,110.3187,110.3265,31284.0
2018-06-21 13:15:00,141.69,141.8,141.59,141.78,16469.0,110.3343,110.4199,110.2564,110.4044,16469.0
2018-06-21 13:20:00,141.76,141.96,141.7,141.91,52675.0,110.3888,110.5445,110.3421,110.5056,52675.0
2018-06-21 13:25:00,141.93,141.94,141.74,141.8,65489.0,110.5212,110.529,110.3732,110.4199,65489.0
2018-06-21 13:30:00,141.8,141.84,141.64,141.69,45850.0,110.4199,110.4511,110.2953,110.3343,45850.0
2018-06-21 13:35:00,141.71,141.77,141.6,141.75,45245.0,110.3499,110.3966,110.2642,110.381,45245.0
2018-06-21 13:40:00,141.75,141.82,141.72,141.75,49036.0,110.381,110.4355,110.3576,110.381,49036.0
2018-06-21 13:45:00,141.75,141.82,141.71,141.76,26244.0,110.381,110.4355,110.3499,110.3888,26244.0
2018-06-21 13:50:00,141.77,141.92,141.67,141.86,41135.0,110.3966,110.5134,110.3187,110.4667,41135.0
2018-06-21 13:55:00,141.83,142.0,141.81,141.9,76221.0,110.4433,110.5757,110.4277,110.4978,76221.0
2018-06-21 14:00:00,141.9,141.95,141.64,141.7,47273.0,110.4978,110.5367,110.2953,110.3421,47273.0
2018-06-21 14:05:00,141.68,141.75,141.58,141.75,30070.0,110.3265,110.381,110.2486,110.381,30070.0
2018-06-21 14:10:00,141.75,141.83,141.65,141.74,20638.0,110.381,110.4433,110.3031,110.3732,20638.0
2018-06-21 14:15:00,141.73,141.85,141.68,141.78,20522.0,110.3654,110.4589,110.3265,110.4044,20522.0
2018-06-21 14:20:00,141.8,141.83,141.72,141.78,30429.0,110.4199,110.4433,110.3576,110.4044,30429.0
2018-06-21 14:25:00,141.79,141.81,141.69,141.75,37737.0,110.4122,110.4277,110.3343,110.381,37737.0
2018-06-21 14:30:00,141.75,141.78,141.68,141.68,11587.0,110.381,110.4044,110.3265,110.3265,11587.0
2018-06-21 14:35:00,141.7,141.79,141.64,141.64,15416.0,110.3421,110.4122,110.2953,110.2953,15416.0
2018-06-21 14:40:00,141.63,141.68,141.53,141.56,8056.0,110.2876,110.3265,110.2097,110.2331,8056.0
2018-06-21 14:45:00,141.53,141.75,141.51,141.75,8760.0,110.2097,110.381,110.1941,110.381,8760.0
2018-06-21 14:50:00,141.75,141.79,141.62,141.78,23500.0,110.381,110.4122,110.2798,110.4044,23500.0
2018-06-21 14:55:00,141.78,141.84,141.68,141.69,44725.0,110.4044,110.4511,110.3265,110.3343,44725.0
2018-06-21 15:00:00,141.67,141.75,141.63,141.67,8619.0,110.3187,110.381,110.2876,110.3187,8619.0
2018-06-21 15:05:00,141.66,141.78,141.6,141.74,9336.0,110.3109,110.4044,110.2642,110.3732,9336.0
2018-06-21 15:10:00,141.73,141.76,141.55,141.63,16796.0,110.3654,110.3888,110.2253,110.2876,16796.0
2018-06-21 15:15:00,141.6,141.6,141.41,141.48,9357.0,110.2642,110.2642,110.1162,110.1708,9357.0
2018-06-21 15:20:00,141.44,141.56,141.27,141.56,13143.0,110.1396,110.2331,110.0072,110.2331,13143.0
2018-06-21 15:25:00,141.5,141.63,141.47,141.58,14586.0,110.1863,110.2876,110.163,110.2486,14586.0
2018-06-21 15:30:00,141.58,141.58,141.3,141.31,20002.0,110.2486,110.2486,110.0306,110.0384,20002.0
2018-06-21 15:35:00,141.28,141.31,141.15,141.22,22454.0,110.015,110.0384,109.9138,109.9683,22454.0
2018-06-21 15:40:00,141.19,141.23,141.02,141.17,20776.0,109.9449,109.9761,109.8126,109.9294,20776.0
2018-06-21 15:45:00,141.18,141.3,141.06,141.3,23037.0,109.9371,110.0306,109.8437,110.0306,23037.0
2018-06-21 15:50:00,141.27,141.43,141.22,141.34,25122.0,110.0072,110.1318,109.9683,110.0617,25122.0
2018-06-21 15:55:00,141.34,141.47,141.18,141.32,149479.0,110.0617,110.163,109.9371,110.0462,149479.0
2018-06-22 09:30:00,142.04,142.45,141.59,141.59,36487.0,110.6068,110.9261,110.2564,110.2564,36487.0
2018-06-22 09:35:00,141.78,142.16,141.53,141.67,15485.0,110.4044,110.7003,110.2097,110.3187,15485.0
2018-06-22 09:40:00,141.52,141.62,141.23,141.44,10957.0,110.2019,110.2798,109.9761,110.1396,10957.0
2018-06-22 09:45:00,141.45,141.45,140.74,140.93,28127.0,110.1474,110.1474,109.5945,109.7425,28127.0
2018-06-22 09:50:00,140.93,141.1,140.79,140.96,26397.0,109.7425,109.8748,109.6335,109.7658,26397.0
2018-06-22 09:55:00,140.89,141.33,140.89,141.14,16543.0,109.7113,110.054,109.7113,109.906,16543.0
2018-06-22 10:00:00,141.09,141.45,141.03,141.34,34574.0,109.8671,110.1474,109.8203,110.0617,34574.0
2018-06-22 10:05:00,141.36,141.83,141.35,141.83,16214.0,110.0773,110.4433,110.0695,110.4433,16214.0
2018-06-22 10:10:00,141.82,142.06,141.75,142.04,12147.0,110.4355,110.6224,110.381,110.6068,12147.0
2018-06-22 10:15:00,142.03,142.03,141.55,141.55,10322.0,110.599,110.599,110.2253,110.2253,10322.0
2018-06-22 10:20:00,141.56,141.88,141.56,141.72,6680.0,110.2331,110.4822,110.2331,110.3576,6680.0
2018-06-22 10:25:00,141.71,141.72,141.39,141.45,13150.0,110.3499,110.3576,110.1007,110.1474,13150.0
2018-06-22 10:30:00,141.44,141.53,141.01,141.07,15497.0,110.1396,110.2097,109.8048,109.8515,15497.0
2018-06-22 10:35:00,141.23,141.39,141.12,141.17,13492.0,109.9761,110.1007,109.8904,109.9294,13492.0
2018-06-22 10:40:00,141.2,141.25,141.12,141.21,9922.0,109.9527,109.9917,109.8904,109.9605,9922.0
2018-06-22 10:45:00,141.22,141.29,141.01,141.24,10188.0,109.9683,110.0228,109.8048,109.9839,10188.0
2018-06-22 10:50:00,141.24,141.3,140.97,141.02,22612.0,109.9839,110.0306,109.7736,109.8126,22612.0
2018-06-22 10:55:00,141.05,141.5,141.05,141.43,7673.0,109.8359,110.1863,109.8359,110.1318,7673.0
2018-06-22 11:00:00,141.46,141.48,141.32,141.48,12878.0,110.1552,110.1708,110.0462,110.1708,12878.0
2018-06-22 11:05:00,141.45,141.57,141.38,141.47,10252.0,110.1474,110.2408,110.0929,110.163,10252.0
2018-06-22 11:10:00,141.48,141.48,141.32,141.41,4151.0,110.1708,110.1708,110.0462,110.1162,4151.0
2018-06-22 11:15:00,141.38,141.39,141.26,141.35,8100.0,110.0929,110.1007,109.9994,110.0695,8100.0
2018-06-22 11:20:00,141.38,141.42,141.06,141.06,12504.0,110.0929,110.124,109.8437,109.8437,12504.0
2018-06-22 11:25:00,141.11,141.29,141.1,141.27,8872.0,109.8826,110.0228,109.8748,110.0072,8872.0
2018-06-22 11:30:00,141.26,141.41,141.22,141.33,5679.0,109.9994,110.1162,109.9683,110.054,5679.0
2018-06-22 11:35:00,141.33,141.38,141.26,141.31,8163.0,110.054,110.0929,109.9994,110.0384,8163.0
2018-06-22 11:40:00,141.36,141.4,141.21,141.29,13140.0,110.0773,110.1085,109.9605,110.0228,13140.0
2018-06-22 11:45:00,141.3,141.39,141.2,141.24,7612.0,110.0306,110.1007,109.9527,109.9839,7612.0
2018-06-22 11:50:00,141.27,141.5,141.24,141.37,6267.0,110.0072,110.1863,109.9839,110.0851,6267.0
2018-06-22 11:55:00,141.37,141.4,141.26,141.34,8559.0,110.0851,110.1085,109.9994,110.0617,8559.0
2018-06-22 12:00:00,141.23,141.34,141.21,141.34,26827.0,109.9761,110.0617,109.9605,110.0617,26827.0
2018-06-22 12:05:00,141.37,141.46,141.28,141.28,6315.0,110.0851,110.1552,110.015,110.015,6315.0
2018-06-22 12:10:00,141.27,141.36,141.21,141.28,10258.0,110.0072,110.0773,109.9605,110.015,10258.0
2018-06-22 12:15:00,141.32,141.36,141.15,141.19,13300.0,110.0462,110.0773,109.9138,109.9449,13300.0
2018-06-22 12:20:00,141.23,141.27,141.06,141.13,26598.0,109.9761,110.0072,109.8437,109.8982,26598.0
2018-06-22 12:25:00,141.1,141.17,141.0,141.07,3981.0,109.8748,109.9294,109.797,109.8515,3981.0
2018-06-22 12:30:00,141.06,141.13,140.92,140.92,6484.0,109.8437,109.8982,109.7347,109.7347,6484.0
2018-06-22 12:35:00,140.97,141.05,140.97,141.02,6085.0,109.7736,109.8359,109.7736,109.8126,6085.0
2018-06-22 12:40:00,141.02,141.04,140.79,140.81,6538.0,109.8126,109.8281,109.6335,109.649,6538.0
2018-06-22 12:45:00,140.8,140.88,140.63,140.68,10272.0,109.6412,109.7035,109.5089,109.5478,10272.0
2018-06-22 12:50:00,140.67,140.8,140.55,140.61,8764.0,109.54,109.6412,109.4466,109.4933,8764.0
2018-06-22 12:55:00,140.62,140.69,140.56,140.63,8850.0,109.5011,109.5556,109.4543,109.5089,8850.0
2018-06-22 13:00:00,140.64,140.66,140.53,140.53,7513.0,109.5166,109.5322,109.431,109.431,7513.0
2018-06-22 13:05:00,140.56,140.59,140.39,140.42,8124.0,109.4543,109.4777,109.322,109.3453,8124.0
2018-06-22 13:10:00,140.44,140.47,140.27,140.36,7123.0,109.3609,109.3843,109.2285,109.2986,7123.0
2018-06-22 13:15:00,140.32,140.42,140.3,140.37,5277.0,109.2675,109.3453,109.2519,109.3064,5277.0
2018-06-22 13:20:00,140.37,140.55,140.37,140.53,8300.0,109.3064,109.4466,109.3064,109.431,8300.0
2018-06-22 13:25:00,140.52,140.52,140.35,140.52,6807.0,109.4232,109.4232,109.2908,109.4232,6807.0
2018-06-22 13:30:00,140.56,140.56,140.32,140.46,7631.0,109.4543,109.4543,109.2675,109.3765,7631.0
2018-06-22 13:35:00,140.43,140.5,140.39,140.42,8050.0,109.3531,109.4076,109.322,109.3453,8050.0
2018-06-22 13:40:00,140.42,140.52,140.35,140.37,13990.0,109.3453,109.4232,109.2908,109.3064,13990.0
2018-06-22 13:45:00,140.41,140.61,140.28,140.57,6621.0,109.3375,109.4933,109.2363,109.4621,6621.0
2018-06-22 13:50:00,140.62,140.65,140.42,140.47,14677.0,109.5011,109.5244,109.3453,109.3843,14677.0
2018-06-22 13:55:00,140.49,140.63,140.49,140.55,10778.0,109.3998,109.5089,109.3998,109.4466,10778.0
2018-06-22 14:00:00,140.6,140.61,140.5,140.55,17556.0,109.4855,109.4933,109.4076,109.4466,17556.0
2018-06-22 14:05:00,140.55,140.69,140.48,140.56,7040.0,109.4466,109.5556,109.3921,109.4543,7040.0
2018-06-22 14:10:00,140.56,140.57,140.39,140.41,6663.0,109.4543,109.4621,109.322,109.3375,6663.0
2018-06-22 14:15:00,140.37,140.41,140.19,140.27,3381.0,109.3064,109.3375,109.1662,109.2285,3381.0
2018-06-22 14:20:00,140.24,140.34,140.08,140.08,8062.0,109.2052,109.283,109.0806,109.0806,8062.0
2018-06-22 14:25:00,140.12,140.13,139.95,139.97,9974.0,109.1117,109.1195,108.9793,108.9949,9974.0
2018-06-22 14:30:00,140.0,140.06,139.94,139.94,19123.0,109.0183,109.065,108.9716,108.9716,19123.0
2018-06-22 14:35:00,139.94,140.16,139.92,140.11,6803.0,108.9716,109.1429,108.956,109.1039,6803.0
2018-06-22 14:40:00,140.16,140.35,140.14,140.25,7163.0,109.1429,109.2908,109.1273,109.213,7163.0
2018-06-22 14:45:00,140.24,140.29,140.15,140.29,7925.0,109.2052,109.2441,109.1351,109.2441,7925.0
2018-06-22 14:50:00,140.27,140.35,140.12,140.15,19559.0,109.2285,109.2908,109.1117,109.1351,19559.0
2018-06-22 14:55:00,140.17,140.25,140.12,140.17,6625.0,109.1507,109.213,109.1117,109.1507,6625.0
2018-06-22 15:00:00,140.15,140.15,139.99,140.0,9223.0,109.1351,109.1351,109.0105,109.0183,9223.0
2018-06-22 15:05:00,140.03,140.08,139.95,139.95,12367.0,109.0416,109.0806,108.9793,108.9793,12367.0
2018-06-22 15:10:00,139.96,139.96,139.78,139.84,15367.0,108.9871,108.9871,108.847,108.8937,15367.0
2018-06-22 15:15:00,139.81,139.83,139.59,139.67,13816.0,108.8703,108.8859,108.699,108.7613,13816.0
2018-06-22 15:20:00,139.63,139.65,139.51,139.58,10770.0,108.7302,108.7457,108.6367,108.6912,10770.0
2018-06-22 15:25:00,139.58,139.7,139.35,139.35,17085.0,108.6912,108.7847,108.5121,108.5121,17085.0
2018-06-22 15:30:00,139.39,139.4,139.07,139.19,43552.0,108.5433,108.5511,108.2941,108.3875,43552.0
2018-06-22 15:35:00,139.19,139.19,139.01,139.1,33887.0,108.3875,108.3875,108.2474,108.3174,33887.0
2018-06-22 15:40:00,139.13,139.29,139.08,139.29,43654.0,108.3408,108.4654,108.3019,108.4654,43654.0
2018-06-22 15:45:00,139.32,139.58,139.32,139.44,42829.0,108.4888,108.6912,108.4888,108.5822,42829.0
2018-06-22 15:50:00,139.46,139.62,139.44,139.6,42342.0,108.5978,108.7224,108.5822,108.7068,42342.0
2018-06-22 15:55:00,139.6,139.6,139.2,139.33,145262.0,108.7068,108.7068,108.3953,108.4965,145262.0
2018-06-25 09:30:00,139.0,139.32,138.76,139.27,33282.0,108.2396,108.4888,108.0527,108.4498,33282.0
2018-06-25 09:35:00,139.22,139.48,138.93,139.2,39893.0,108.4109,108.6134,108.1851,108.3953,39893.0
2018-06-25 09:40:00,139.04,139.11,138.61,138.74,28907.0,108.2707,108.3252,107.9359,108.0371,28907.0
2018-06-25 09:45:00,138.62,138.67,138.14,138.38,30825.0,107.9437,107.9826,107.5699,107.7568,30825.0
2018-06-25 09:50:00,138.34,138.44,138.13,138.44,24423.0,107.7256,107.8035,107.5621,107.8035,24423.0
2018-06-25 09:55:00,138.44,138.49,137.92,137.93,25728.0,107.8035,107.8424,107.3986,107.4064,25728.0
2018-06-25 10:00:00,137.86,138.38,137.73,137.82,72317.0,107.3519,107.7568,107.2506,107.3207,72317.0
2018-06-25 10:05:00,137.8,137.94,137.58,137.78,56942.0,107.3051,107.4142,107.1338,107.2896,56942.0
2018-06-25 10:10:00,137.81,138.4,137.81,138.28,36128.0,107.3129,107.7724,107.3129,107.6789,36128.0
2018-06-25 10:15:00,138.28,138.38,138.15,138.15,18054.0,107.6789,107.7568,107.5777,107.5777,18054.0
2018-06-25 10:20:00,138.15,138.41,138.08,138.38,16841.0,107.5777,107.7801,107.5232,107.7568,16841.0
2018-06-25 10:25:00,138.45,138.62,138.38,138.51,23107.0,107.8113,107.9437,107.7568,107.858,23107.0
2018-06-25 10:30:00,138.56,138.65,138.49,138.58,17960.0,107.8969,107.967,107.8424,107.9125,17960.0
2018-06-25 10:35:00,138.56,138.85,138.52,138.61,24409.0,107.8969,108.1228,107.8658,107.9359,24409.0
2018-06-25 10:40:00,138.63,138.94,138.54,138.94,18853.0,107.9515,108.1929,107.8814,108.1929,18853.0
2018-06-25 10:45:00,138.9,138.94,138.71,138.92,27335.0,108.1617,108.1929,108.0138,108.1773,27335.0
2018-06-25 10:50:00,138.85,138.86,138.6,138.61,23714.0,108.1228,108.1306,107.9281,107.9359,23714.0
2018-06-25 10:55:00,138.58,138.7,138.49,138.51,22527.0,107.9125,108.006,107.8424,107.858,22527.0
2018-06-25 11:00:00,138.52,138.52,138.39,138.42,16389.0,107.8658,107.8658,107.7646,107.7879,16389.0
2018-06-25 11:05:00,138.43,138.5,138.26,138.3,49051.0,107.7957,107.8502,107.6633,107.6945,49051.0
2018-06-25 11:10:00,138.25,138.26,138.12,138.26,12271.0,107.6555,107.6633,107.5543,107.6633,12271.0
2018-06-25 11:15:00,138.26,138.38,138.11,138.15,14885.0,107.6633,107.7568,107.5465,107.5777,14885.0
2018-06-25 11:20:00,138.13,138.13,137.82,137.82,17490.0,107.5621,107.5621,107.3207,107.3207,17490.0
2018-06-25 11:25:00,137.84,137.97,137.7,137.71,13201.0,107.3363,107.4375,107.2273,107.235,13201.0
2018-06-25 11:30:00,137.72,137.77,137.58,137.59,23061.0,107.2428,107.2818,107.1338,107.1416,23061.0
2018-06-25 11:35:00,137.57,137.95,137.46,137.84,21654.0,107.126,107.4219,107.0404,107.3363,21654.0
2018-06-25 11:40:00,137.81,138.13,137.73,138.04,18560.0,107.3129,107.5621,107.2506,107.492,18560.0
2018-06-25 11:45:00,138.02,138.23,137.94,138.19,14044.0,107.4764,107.64,107.4142,107.6088,14044.0
2018-06-25 11:50:00,138.19,138.2,137.67,137.7,20930.0,107.6088,107.6166,107.2039,107.2273,20930.0
2018-06-25 11:55:00,137.69,137.8,137.49,137.6,49550.0,107.2195,107.3051,107.0637,107.1494,49550.0
2018-06-25 12:00:00,137.62,137.62,137.19,137.39,13084.0,107.165,107.165,106.8301,106.9859,13084.0
2018-06-25 12:05:00,137.44,137.51,137.27,137.49,12448.0,107.0248,107.0793,106.8924,107.0637,12448.0
2018-06-25 12:10:00,137.52,137.62,137.32,137.57,12538.0,107.0871,107.165,106.9314,107.126,12538.0
2018-06-25 12:15:00,137.59,137.72,137.44,137.48,10772.0,107.1416,107.2428,107.0248,107.0559,10772.0
2018-06-25 12:20:00,137.44,137.85,137.4,137.8,14902.0,107.0248,107.3441,106.9937,107.3051,14902.0
2018-06-25 12:25:00,137.78,137.82,137.64,137.67,13995.0,107.2896,107.3207,107.1805,107.2039,13995.0
2018-06-25 12:30:00,137.72,138.03,137.55,137.99,20879.0,107.2428,107.4842,107.1105,107.4531,20879.0
2018-06-25 12:35:00,138.04,138.13,137.93,137.93,7746.0,107.492,107.5621,107.4064,107.4064,7746.0
2018-06-25 12:40:00,137.93,138.19,137.93,138.19,8160.0,107.4064,107.6088,107.4064,107.6088,8160.0
2018-06-25 12:45:00,138.18,138.22,137.93,138.08,24887.0,107.601,107.6322,107.4064,107.5232,24887.0
2018-06-25 12:50:00,138.1,138.28,137.99,138.18,47469.0,107.5387,107.6789,107.4531,107.601,47469.0
2018-06-25 12:55:00,138.25,138.27,138.12,138.12,20531.0,107.6555,107.6711,107.5543,107.5543,20531.0
2018-06-25 13:00:00,138.12,138.15,138.0,138.07,21079.0,107.5543,107.5777,107.4609,107.5154,21079.0
2018-06-25 13:05:00,138.05,138.12,138.01,138.03,23298.0,107.4998,107.5543,107.4687,107.4842,23298.0
2018-06-25 13:10:00,138.05,138.07,137.7,137.77,26731.0,107.4998,107.5154,107.2273,107.2818,26731.0
2018-06-25 13:15:00,137.78,137.88,137.7,137.79,21592.0,107.2896,107.3674,107.2273,107.2973,21592.0
2018-06-25 13:20:00,137.79,137.88,137.77,137.85,31909.0,107.2973,107.3674,107.2818,107.3441,31909.0
2018-06-25 13:25:00,137.84,138.01,137.72,137.89,57470.0,107.3363,107.4687,107.2428,107.3752,57470.0
2018-06-25 13:30:00,137.81,138.4,137.75,138.35,46628.0,107.3129,107.7724,107.2662,107.7334,46628.0
2018-06-25 13:35:00,138.32,138.32,138.16,138.28,5830.0,107.7101,107.7101,107.5855,107.6789,5830.0
2018-06-25 13:40:00,138.22,138.64,138.14,138.59,8093.0,107.6322,107.9592,107.5699,107.9203,8093.0
2018-06-25 13:45:00,138.68,138.76,138.49,138.65,16251.0,107.9904,108.0527,107.8424,107.967,16251.0
2018-06-25 13:50:00,138.65,138.78,138.39,138.4,12128.0,107.967,108.0683,107.7646,107.7724,12128.0
2018-06-25 13:55:00,138.42,138.48,138.26,138.48,8865.0,107.7879,107.8346,107.6633,107.8346,8865.0
2018-06-25 14:00:00,138.43,138.55,138.23,138.3,10795.0,107.7957,107.8892,107.64,107.6945,10795.0
2018-06-25 14:05:00,138.29,138.41,138.26,138.31,10170.0,107.6867,107.7801,107.6633,107.7023,10170.0
2018-06-25 14:10:00,138.28,138.45,138.2,138.27,8886.0,107.6789,107.8113,107.6166,107.6711,8886.0
2018-06-25 14:15:00,138.26,138.37,138.22,138.23,6220.0,107.6633,107.749,107.6322,107.64,6220.0
2018-06-25 14:20:00,138.25,138.27,138.1,138.12,7476.0,107.6555,107.6711,107.5387,107.5543,7476.0
2018-06-25 14:25:00,138.08,138.11,137.98,137.98,14014.0,107.5232,107.5465,107.4453,107.4453,14014.0
2018-06-25 14:30:00,137.96,137.98,137.7,137.89,32714.0,107.4297,107.4453,107.2273,107.3752,32714.0
2018-06-25 14:35:00,137.92,137.94,137.5,137.54,11865.0,107.3986,107.4142,107.0715,107.1027,11865.0
2018-06-25 14:40:00,137.54,137.55,137.39,137.51,10407.0,107.1027,107.1105,106.9859,107.0793,10407.0
2018-06-25 14:45:00,137.52,137.52,137.29,137.33,11685.0,107.0871,107.0871,106.908,106.9391,11685.0
2018-06-25 14:50:00,137.33,137.35,137.07,137.11,14405.0,106.9391,106.9547,106.7367,106.7678,14405.0
2018-06-25 14:55:00,137.11,137.43,137.08,137.35,17489.0,106.7678,107.017,106.7445,106.9547,17489.0
2018-06-25 15:00:00,137.33,137.65,137.32,137.55,12434.0,106.9391,107.1883,106.9314,107.1105,12434.0
2018-06-25 15:05:00,137.55,137.57,137.32,137.38,13924.0,107.1105,107.126,106.9314,106.9781,13924.0
2018-06-25 15:10:00,137.36,137.45,137.13,137.13,19655.0,106.9625,107.0326,106.7834,106.7834,19655.0
2018-06-25 15:15:00,137.13,137.37,137.09,137.37,42753.0,106.7834,106.9703,106.7523,106.9703,42753.0
2018-06-25 15:20:00,137.39,137.62,137.38,137.57,21936.0,106.9859,107.165,106.9781,107.126,21936.0
2018-06-25 15:25:00,137.59,137.63,137.42,137.43,14184.0,107.1416,107.1728,107.0092,107.017,14184.0
2018-06-25 15:30:00,137.44,137.66,137.32,137.66,19055.0,107.0248,107.1961,106.9314,107.1961,19055.0
2018-06-25 15:35:00,137.63,138.52,137.62,138.44,29387.0,107.1728,107.8658,107.165,107.8035,29387.0
2018-06-25 15:40:00,138.46,138.72,138.39,138.41,28535.0,107.8191,108.0215,107.7646,107.7801,28535.0
2018-06-25 15:45:00,138.41,138.43,138.06,138.42,60926.0,107.7801,107.7957,107.5076,107.7879,60926.0
2018-06-25 15:50:00,138.4,138.59,138.34,138.52,31958.0,107.7724,107.9203,107.7256,107.8658,31958.0
2018-06-25 15:55:00,138.51,138.63,138.21,138.32,103683.0,107.858,107.9515,107.6244,107.7101,103683.0
2018-06-26 09:30:00,138.31,138.44,137.53,137.62,31221.0,107.7023,107.8035,107.0949,107.165,31221.0
2018-06-26 09:35:00,137.61,137.78,137.19,137.47,21815.0,107.1572,107.2896,106.8301,107.0482,21815.0
2018-06-26 09:40:00,137.46,137.8,137.46,137.57,8246.0,107.0404,107.3051,107.0404,107.126,8246.0
2018-06-26 09:45:00,137.5,137.51,137.2,137.29,18136.0,107.0715,107.0793,106.8379,106.908,18136.0
2018-06-26 09:50:00,137.27,137.29,136.76,136.77,49887.0,106.8924,106.908,106.4953,106.5031,49887.0
2018-06-26 09:55:00,136.92,137.59,136.87,137.57,20443.0,106.6199,107.1416,106.5809,107.126,20443.0
2018-06-26 10:00:00,137.55,137.55,137.12,137.12,13356.0,107.1105,107.1105,106.7756,106.7756,13356.0
2018-06-26 10:05:00,137.13,137.22,136.74,136.74,14030.0,106.7834,106.8535,106.4797,106.4797,14030.0
2018-06-26 10:10:00,136.78,137.12,136.76,137.07,24153.0,106.5109,106.7756,106.4953,106.7367,24153.0
2018-06-26 10:15:00,137.03,137.68,137.03,137.51,40795.0,106.7055,107.2117,106.7055,107.0793,40795.0
2018-06-26 10:20:00,137.5,137.74,137.41,137.41,16954.0,107.0715,107.2584,107.0014,107.0014,16954.0
2018-06-26 10:25:00,137.46,137.46,137.19,137.19,12704.0,107.0404,107.0404,106.8301,106.8301,12704.0
2018-06-26 10:30:00,137.19,137.27,137.04,137.16,23954.0,106.8301,106.8924,106.7133,106.8068,23954.0
2018-06-26 10:35:00,137.1,137.12,136.77,136.92,14726.0,106.76,106.7756,106.5031,106.6199,14726.0
2018-06-26 10:40:00,136.92,136.98,136.74,136.87,12561.0,106.6199,106.6666,106.4797,106.5809,12561.0
2018-06-26 10:45:00,136.82,136.87,136.45,136.58,45873.0,106.542,106.5809,106.2539,106.3551,45873.0
2018-06-26 10:50:00,136.59,136.8,136.51,136.59,65352.0,106.3629,106.5264,106.3006,106.3629,65352.0
2018-06-26 10:55:00,136.64,136.68,136.53,136.62,22674.0,106.4018,106.433,106.3162,106.3863,22674.0
2018-06-26 11:00:00,136.61,136.84,136.5,136.77,32482.0,106.3785,106.5576,106.2928,106.5031,32482.0
2018-06-26 11:05:00,136.73,136.88,136.67,136.75,28600.0,106.4719,106.5887,106.4252,106.4875,28600.0
2018-06-26 11:10:00,136.82,136.97,136.79,136.84,19966.0,106.542,106.6588,106.5186,106.5576,19966.0
2018-06-26 11:15:00,136.89,136.89,136.66,136.72,34707.0,106.5965,106.5965,106.4174,106.4641,34707.0
2018-06-26 11:20:00,136.73,137.01,136.71,136.97,86664.0,106.4719,106.69,106.4563,106.6588,86664.0
2018-06-26 11:25:00,136.98,137.05,136.85,136.86,29183.0,106.6666,106.7211,106.5654,106.5732,29183.0
2018-06-26 11:30:00,136.88,136.98,136.66,136.94,42604.0,106.5887,106.6666,106.4174,106.6354,42604.0
2018-06-26 11:35:00,136.94,137.01,136.77,136.84,27953.0,106.6354,106.69,106.5031,106.5576,27953.0
2018-06-26 11:40:00,136.87,136.96,136.81,136.84,9450.0,106.5809,106.651,106.5342,106.5576,9450.0
2018-06-26 11:45:00,136.87,136.93,136.74,136.82,4798.0,106.5809,106.6277,106.4797,106.542,4798.0
2018-06-26 11:50:00,136.84,136.87,136.55,136.59,10048.0,106.5576,106.5809,106.3318,106.3629,10048.0
2018-06-26 11:55:00,136.6,136.84,136.6,136.81,22209.0,106.3707,106.5576,106.3707,106.5342,22209.0
2018-06-26 12:00:00,136.84,137.0,136.81,136.92,6149.0,106.5576,106.6822,106.5342,106.6199,6149.0
2018-06-26 12:05:00,136.97,137.14,136.94,137.04,24444.0,106.6588,106.7912,106.6354,106.7133,24444.0
2018-06-26 12:10:00,136.99,137.19,136.89,137.18,50471.0,106.6744,106.8301,106.5965,106.8223,50471.0
2018-06-26 12:15:00,137.21,137.33,136.98,137.08,21058.0,106.8457,106.9391,106.6666,106.7445,21058.0
2018-06-26 12:20:00,137.12,137.33,137.09,137.21,10823.0,106.7756,106.9391,106.7523,106.8457,10823.0
2018-06-26 12:25:00,137.21,137.25,137.09,137.23,8002.0,106.8457,106.8768,106.7523,106.8613,8002.0
2018-06-26 12:30:00,137.28,137.42,137.28,137.36,8796.0,106.9002,107.0092,106.9002,106.9625,8796.0
2018-06-26 12:35:00,137.39,137.59,137.39,137.54,7560.0,106.9859,107.1416,106.9859,107.1027,7560.0
2018-06-26 12:40:00,137.53,137.59,137.31,137.42,17894.0,107.0949,107.1416,106.9236,107.0092,17894.0
2018-06-26 12:45:00,137.43,137.45,137.34,137.43,9100.0,107.017,107.0326,106.9469,107.017,9100.0
2018-06-26 12:50:00,137.46,137.53,137.42,137.52,16711.0,107.0404,107.0949,107.0092,107.0871,16711.0
2018-06-26 12:55:00,137.49,137.57,137.42,137.47,11452.0,107.0637,107.126,107.0092,107.0482,11452.0
2018-06-26 13:00:00,137.43,137.54,137.35,137.48,12728.0,107.017,107.1027,106.9547,107.0559,12728.0
2018-06-26 13:05:00,137.49,137.58,137.4,137.4,7718.0,107.0637,107.1338,106.9937,106.9937,7718.0
2018-06-26 13:10:00,137.38,137.57,137.36,137.53,11408.0,106.9781,107.126,106.9625,107.0949,11408.0
2018-06-26 13:15:00,137.53,137.53,137.33,137.45,8401.0,107.0949,107.0949,106.9391,107.0326,8401.0
2018-06-26 13:20:00,137.48,137.51,137.3,137.35,9422.0,107.0559,107.0793,106.9158,106.9547,9422.0
2018-06-26 13:25:00,137.33,137.35,137.24,137.25,9700.0,106.9391,106.9547,106.8691,106.8768,9700.0
2018-06-26 13:30:00,137.26,137.32,137.25,137.25,7001.0,106.8846,106.9314,106.8768,106.8768,7001.0
2018-06-26 13:35:00,137.27,137.39,137.24,137.37,10223.0,106.8924,106.9859,106.8691,106.9703,10223.0
2018-06-26 13:40:00,137.36,137.36,137.18,137.25,24993.0,106.9625,106.9625,106.8223,106.8768,24993.0
2018-06-26 13:45:00,137.29,137.36,137.14,137.36,15678.0,106.908,106.9625,106.7912,106.9625,15678.0
2018-06-26 13:50:00,137.34,137.46,137.29,137.46,9549.0,106.9469,107.0404,106.908,107.0404,9549.0
2018-06-26 13:55:00,137.47,137.58,137.46,137.56,48981.0,107.0482,107.1338,107.0404,107.1182,48981.0
2018-06-26 14:00:00,137.61,137.61,137.49,137.56,14822.0,107.1572,107.1572,107.0637,107.1182,14822.0
2018-06-26 14:05:00,137.56,137.6,137.5,137.54,11602.0,107.1182,107.1494,107.0715,107.1027,11602.0
2018-06-26 14:10:00,137.55,137.77,137.51,137.75,17011.0,107.1105,107.2818,107.0793,107.2662,17011.0
2018-06-26 14:15:00,137.77,137.78,137.63,137.67,13222.0,107.2818,107.2896,107.1728,107.2039,13222.0
2018-06-26 14:20:00,137.71,137.82,137.67,137.79,10177.0,107.235,107.3207,107.2039,107.2973,10177.0
2018-06-26 14:25:00,137.78,137.83,137.71,137.79,11476.0,107.2896,107.3285,107.235,107.2973,11476.0
2018-06-26 14:30:00,137.81,137.92,137.72,137.81,34185.0,107.3129,107.3986,107.2428,107.3129,34185.0
2018-06-26 14:35:00,137.78,137.95,137.78,137.95,16610.0,107.2896,107.4219,107.2896,107.4219,16610.0
2018-06-26 14:40:00,137.92,138.01,137.84,137.91,39429.0,107.3986,107.4687,107.3363,107.3908,39429.0
2018-06-26 14:45:00,137.91,138.06,137.91,137.98,6357.0,107.3908,107.5076,107.3908,107.4453,6357.0
2018-06-26 14:50:00,138.0,138.1,137.97,138.02,8154.0,107.4609,107.5387,107.4375,107.4764,8154.0
2018-06-26 14:55:00,137.99,138.07,137.83,137.89,7957.0,107.4531,107.5154,107.3285,107.3752,7957.0
2018-06-26 15:00:00,137.85,137.96,137.68,137.68,14769.0,107.3441,107.4297,107.2117,107.2117,14769.0
2018-06-26 15:05:00,137.74,137.75,137.58,137.61,7932.0,107.2584,107.2662,107.1338,107.1572,7932.0
2018-06-26 15:10:00,137.57,137.62,137.5,137.57,7599.0,107.126,107.165,107.0715,107.126,7599.0
2018-06-26 15:15:00,137.58,137.59,137.51,137.56,5633.0,107.1338,107.1416,107.0793,107.1182,5633.0
2018-06-26 15:20:00,137.56,137.62,137.55,137.59,6096.0,107.1182,107.165,107.1105,107.1416,6096.0
2018-06-26 15:25:00,137.58,137.59,137.45,137.49,12916.0,107.1338,107.1416,107.0326,107.0637,12916.0
2018-06-26 15:30:00,137.44,137.81,137.43,137.81,13312.0,107.0248,107.3129,107.017,107.3129,13312.0
2018-06-26 15:35:00,137.83,137.84,137.65,137.67,15933.0,107.3285,107.3363,107.1883,107.2039,15933.0
2018-06-26 15:40:00,137.68,137.68,137.44,137.52,25122.0,107.2117,107.2117,107.0248,107.0871,25122.0
2018-06-26 15:45:00,137.52,137.55,137.26,137.32,21187.0,107.0871,107.1105,106.8846,106.9314,21187.0
2018-06-26 15:50:00,137.31,137.4,137.26,137.37,29007.0,106.9236,106.9937,106.8846,106.9703,29007.0
2018-06-26 15:55:00,137.4,137.42,137.2,137.28,129928.0,106.9937,107.0092,106.8379,106.9002,129928.0
2018-06-27 09:30:00,136.67,137.75,136.67,137.3,48137.0,106.4252,107.2662,106.4252,106.9158,48137.0
2018-06-27 09:35:00,137.47,137.47,136.76,136.92,14687.0,107.0482,107.0482,106.4953,106.6199,14687.0
2018-06-27 09:40:00,136.86,137.05,136.76,136.94,20807.0,106.5732,106.7211,106.4953,106.6354,20807.0
2018-06-27 09:45:00,136.99,137.48,136.95,137.48,36670.0,106.6744,107.0559,106.6432,107.0559,36670.0
2018-06-27 09:50:00,137.48,137.89,137.48,137.73,20496.0,107.0559,107.3752,107.0559,107.2506,20496.0
2018-06-27 09:55:00,137.78,138.06,137.7,137.83,23640.0,107.2896,107.5076,107.2273,107.3285,23640.0
2018-06-27 10:00:00,137.87,137.95,137.47,137.52,16212.0,107.3596,107.4219,107.0482,107.0871,16212.0
2018-06-27 10:05:00,137.54,137.87,137.31,137.87,20085.0,107.1027,107.3596,106.9236,107.3596,20085.0
2018-06-27 10:10:00,137.87,137.99,137.69,137.75,22975.0,107.3596,107.4531,107.2195,107.2662,22975.0
2018-06-27 10:15:00,137.79,137.82,137.62,137.68,15660.0,107.2973,107.3207,107.165,107.2117,15660.0
2018-06-27 10:20:00,137.68,137.78,137.41,137.45,15583.0,107.2117,107.2896,107.0014,107.0326,15583.0
2018-06-27 10:25:00,137.5,137.74,137.32,137.32,15173.0,107.0715,107.2584,106.9314,106.9314,15173.0
2018-06-27 10:30:00,137.31,137.54,137.29,137.44,19375.0,106.9236,107.1027,106.908,107.0248,19375.0
2018-06-27 10:35:00,137.41,137.61,137.41,137.61,12917.0,107.0014,107.1572,107.0014,107.1572,12917.0
2018-06-27 10:40:00,137.64,137.71,137.54,137.57,9938.0,107.1805,107.235,107.1027,107.126,9938.0
2018-06-27 10:45:00,137.57,137.87,137.57,137.82,14800.0,107.126,107.3596,107.126,107.3207,14800.0
2018-06-27 10:50:00,137.8,137.92,137.76,137.89,10065.0,107.3051,107.3986,107.274,107.3752,10065.0
2018-06-27 10:55:00,137.92,137.92,137.65,137.65,9027.0,107.3986,107.3986,107.1883,107.1883,9027.0
2018-06-27 11:00:00,137.64,137.7,137.41,137.41,13581.0,107.1805,107.2273,107.0014,107.0014,13581.0
2018-06-27 11:05:00,137.32,137.41,137.13,137.19,17826.0,106.9314,107.0014,106.7834,106.8301,17826.0
2018-06-27 11:10:00,137.16,137.24,136.9,136.91,17028.0,106.8068,106.8691,106.6043,106.6121,17028.0
2018-06-27 11:15:00,136.92,137.11,136.84,137.11,12032.0,106.6199,106.7678,106.5576,106.7678,12032.0
2018-06-27 11:20:00,137.12,137.19,136.93,136.96,9722.0,106.7756,106.8301,106.6277,106.651,9722.0
2018-06-27 11:25:00,136.94,137.09,136.87,136.96,7275.0,106.6354,106.7523,106.5809,106.651,7275.0
2018-06-27 11:30:00,136.96,137.18,136.91,137.12,9439.0,106.651,106.8223,106.6121,106.7756,9439.0
2018-06-27 11:35:00,137.12,137.48,137.12,137.39,10067.0,106.7756,107.0559,106.7756,106.9859,10067.0
2018-06-27 11:40:00,137.35,137.4,137.23,137.23,8639.0,106.9547,106.9937,106.8613,106.8613,8639.0
2018-06-27 11:45:00,137.26,137.41,137.26,137.31,6560.0,106.8846,107.0014,106.8846,106.9236,6560.0
2018-06-27 11:50:00,137.27,137.46,137.24,137.42,4340.0,106.8924,107.0404,106.8691,107.0092,4340.0
2018-06-27 11:55:00,137.42,137.49,137.32,137.44,7975.0,107.0092,107.0637,106.9314,107.0248,7975.0
2018-06-27 12:00:00,137.45,137.67,137.44,137.64,8575.0,107.0326,107.2039,107.0248,107.1805,8575.0
2018-06-27 12:05:00,137.66,137.71,137.44,137.54,9873.0,107.1961,107.235,107.0248,107.1027,9873.0
2018-06-27 12:10:00,137.54,137.6,137.5,137.6,6186.0,107.1027,107.1494,107.0715,107.1494,6186.0
2018-06-27 12:15:00,137.6,137.73,137.53,137.69,10707.0,107.1494,107.2506,107.0949,107.2195,10707.0
2018-06-27 12:20:00,137.66,137.66,137.42,137.42,7157.0,107.1961,107.1961,107.0092,107.0092,7157.0
2018-06-27 12:25:00,137.44,137.47,137.36,137.36,5485.0,107.0248,107.0482,106.9625,106.9625,5485.0
2018-06-27 12:30:00,137.38,137.41,137.27,137.36,6625.0,106.9781,107.0014,106.8924,106.9625,6625.0
2018-06-27 12:35:00,137.32,137.42,137.27,137.27,4928.0,106.9314,107.0092,106.8924,106.8924,4928.0
2018-06-27 12:40:00,137.32,137.32,137.16,137.19,7230.0,106.9314,106.9314,106.8068,106.8301,7230.0
2018-06-27 12:45:00,137.12,137.26,137.06,137.13,8283.0,106.7756,106.8846,106.7289,106.7834,8283.0
2018-06-27 12:50:00,137.25,137.35,137.18,137.18,7900.0,106.8768,106.9547,106.8223,106.8223,7900.0
2018-06-27 12:55:00,137.17,137.25,137.1,137.14,12630.0,106.8145,106.8768,106.76,106.7912,12630.0
2018-06-27 13:00:00,137.17,137.23,137.0,137.15,107793.0,106.8145,106.8613,106.6822,106.799,107793.0
2018-06-27 13:05:00,137.11,137.11,136.57,136.6,8640.0,106.7678,106.7678,106.3473,106.3707,8640.0
2018-06-27 13:10:00,136.63,136.85,136.58,136.63,5452.0,106.3941,106.5654,106.3551,106.3941,5452.0
2018-06-27 13:15:00,136.66,136.67,136.27,136.27,8260.0,106.4174,106.4252,106.1137,106.1137,8260.0
2018-06-27 13:20:00,136.32,136.54,136.32,136.43,7119.0,106.1527,106.324,106.1527,106.2383,7119.0
2018-06-27 13:25:00,136.44,136.45,136.31,136.42,14200.0,106.2461,106.2539,106.1449,106.2305,14200.0
2018-06-27 13:30:00,136.42,136.55,136.26,136.55,16928.0,106.2305,106.3318,106.1059,106.3318,16928.0
2018-06-27 13:35:00,136.55,136.55,136.25,136.33,7405.0,106.3318,106.3318,106.0981,106.1604,7405.0
2018-06-27 13:40:00,136.29,136.49,136.29,136.44,7778.0,106.1293,106.285,106.1293,106.2461,7778.0
2018-06-27 13:45:00,136.4,136.54,136.19,136.19,11567.0,106.2149,106.324,106.0514,106.0514,11567.0
2018-06-27 13:50:00,136.18,136.28,136.09,136.21,9894.0,106.0436,106.1215,105.9736,106.067,9894.0
2018-06-27 13:55:00,136.18,136.41,136.17,136.36,13593.0,106.0436,106.2227,106.0358,106.1838,13593.0
2018-06-27 14:00:00,136.33,136.48,136.29,136.37,29698.0,106.1604,106.2772,106.1293,106.1916,29698.0
2018-06-27 14:05:00,136.42,136.42,136.06,136.06,5448.0,106.2305,106.2305,105.9502,105.9502,5448.0
2018-06-27 14:10:00,136.06,136.11,135.95,136.09,11722.0,105.9502,105.9891,105.8645,105.9736,11722.0
2018-06-27 14:15:00,136.07,136.18,135.91,135.99,13078.0,105.958,106.0436,105.8334,105.8957,13078.0
2018-06-27 14:20:00,135.99,136.04,135.77,135.82,14866.0,105.8957,105.9346,105.7244,105.7633,14866.0
2018-06-27 14:25:00,135.84,135.86,135.48,135.55,23048.0,105.7789,105.7945,105.4985,105.5531,23048.0
2018-06-27 14:30:00,135.54,135.76,135.47,135.63,19517.0,105.5453,105.7166,105.4908,105.6153,19517.0
2018-06-27 14:35:00,135.63,135.97,135.62,135.85,20331.0,105.6153,105.8801,105.6076,105.7867,20331.0
2018-06-27 14:40:00,135.83,135.91,135.75,135.77,26918.0,105.7711,105.8334,105.7088,105.7244,26918.0
2018-06-27 14:45:00,135.75,135.94,135.75,135.8,34827.0,105.7088,105.8567,105.7088,105.7477,34827.0
2018-06-27 14:50:00,135.78,135.78,135.51,135.51,10300.0,105.7322,105.7322,105.5219,105.5219,10300.0
2018-06-27 14:55:00,135.53,135.56,135.38,135.42,11478.0,105.5375,105.5608,105.4207,105.4518,11478.0
2018-06-27 15:00:00,135.42,135.57,135.33,135.53,43995.0,105.4518,105.5686,105.3817,105.5375,43995.0
2018-06-27 15:05:00,135.55,135.63,135.23,135.28,25449.0,105.5531,105.6153,105.3039,105.3428,25449.0
2018-06-27 15:10:00,135.28,135.32,135.06,135.19,20316.0,105.3428,105.374,105.1715,105.2727,20316.0
2018-06-27 15:15:00,135.21,135.5,135.06,135.46,35904.0,105.2883,105.5141,105.1715,105.483,35904.0
2018-06-27 15:20:00,135.49,135.61,135.47,135.59,13892.0,105.5063,105.5998,105.4908,105.5842,13892.0
2018-06-27 15:25:00,135.57,135.93,135.43,135.91,16354.0,105.5686,105.849,105.4596,105.8334,16354.0
2018-06-27 15:30:00,135.85,135.98,135.8,135.81,18379.0,105.7867,105.8879,105.7477,105.7555,18379.0
2018-06-27 15:35:00,135.77,135.94,135.72,135.82,27866.0,105.7244,105.8567,105.6854,105.7633,27866.0
2018-06-27 15:40:00,135.82,136.06,135.79,135.91,42479.0,105.7633,105.9502,105.7399,105.8334,42479.0
2018-06-27 15:45:00,135.92,135.92,135.49,135.54,37160.0,105.8412,105.8412,105.5063,105.5453,37160.0
2018-06-27 15:50:00,135.53,135.74,135.48,135.72,53417.0,105.5375,105.701,105.4985,105.6854,53417.0
2018-06-27 15:55:00,135.72,135.82,135.28,135.31,118892.0,105.6854,105.7633,105.3428,105.3662,118892.0
2018-06-28 09:30:00,136.01,136.44,135.25,136.34,45135.0,105.9113,106.2461,105.3194,106.1682,45135.0
2018-06-28 09:35:00,136.39,136.56,136.2,136.38,20366.0,106.2072,106.3395,106.0592,106.1994,20366.0
2018-06-28 09:40:00,136.27,136.31,135.78,135.8,39345.0,106.1137,106.1449,105.7322,105.7477,39345.0
2018-06-28 09:45:00,135.77,135.8,135.07,135.07,22262.0,105.7244,105.7477,105.1793,105.1793,22262.0
2018-06-28 09:50:00,135.12,135.54,135.08,135.42,20810.0,105.2182,105.5453,105.1871,105.4518,20810.0
2018-06-28 09:55:00,135.45,135.46,135.18,135.26,8640.0,105.4752,105.483,105.2649,105.3272,8640.0
2018-06-28 10:00:00,135.22,135.33,135.01,135.12,13886.0,105.2961,105.3817,105.1326,105.2182,13886.0
2018-06-28 10:05:00,135.16,135.33,135.04,135.05,23348.0,105.2494,105.3817,105.1559,105.1637,23348.0
2018-06-28 10:10:00,135.0,135.03,134.59,134.8,25075.0,105.1248,105.1481,104.8055,104.969,25075.0
2018-06-28 10:15:00,134.84,135.0,134.72,134.89,16696.0,105.0002,105.1248,104.9067,105.0391,16696.0
2018-06-28 10:20:00,134.86,135.37,134.81,135.31,15023.0,105.0157,105.4129,104.9768,105.3662,15023.0
2018-06-28 10:25:00,135.32,135.58,135.28,135.38,12664.0,105.374,105.5764,105.3428,105.4207,12664.0
2018-06-28 10:30:00,135.32,135.34,135.02,135.1,17633.0,105.374,105.3895,105.1403,105.2026,17633.0
2018-06-28 10:35:00,135.14,135.31,134.91,135.31,24210.0,105.2338,105.3662,105.0547,105.3662,24210.0
2018-06-28 10:40:00,135.33,135.82,135.2,135.82,26390.0,105.3817,105.7633,105.2805,105.7633,26390.0
2018-06-28 10:45:00,135.84,135.89,135.52,135.65,35307.0,105.7789,105.8178,105.5297,105.6309,35307.0
2018-06-28 10:50:00,135.67,135.92,135.48,135.83,33635.0,105.6465,105.8412,105.4985,105.7711,33635.0
2018-06-28 10:55:00,135.83,136.07,135.73,136.06,19716.0,105.7711,105.958,105.6932,105.9502,19716.0
2018-06-28 11:00:00,136.09,136.19,135.74,135.86,20543.0,105.9736,106.0514,105.701,105.7945,20543.0
2018-06-28 11:05:00,135.87,135.99,135.71,135.98,10546.0,105.8022,105.8957,105.6776,105.8879,10546.0
2018-06-28 11:10:00,135.98,135.98,135.66,135.85,13361.0,105.8879,105.8879,105.6387,105.7867,13361.0
2018-06-28 11:15:00,135.77,136.06,135.71,136.04,16725.0,105.7244,105.9502,105.6776,105.9346,16725.0
2018-06-28 11:20:00,136.01,136.12,135.84,136.07,24307.0,105.9113,105.9969,105.7789,105.958,24307.0
2018-06-28 11:25:00,136.09,136.42,136.07,136.3,25119.0,105.9736,106.2305,105.958,106.1371,25119.0
2018-06-28 11:30:00,136.28,136.34,136.07,136.26,33898.0,106.1215,106.1682,105.958,106.1059,33898.0
2018-06-28 11:35:00,136.24,136.35,135.97,136.01,15305.0,106.0904,106.176,105.8801,105.9113,15305.0
2018-06-28 11:40:00,135.92,135.92,135.71,135.79,15176.0,105.8412,105.8412,105.6776,105.7399,15176.0
2018-06-28 11:45:00,135.83,135.87,135.53,135.53,11407.0,105.7711,105.8022,105.5375,105.5375,11407.0
2018-06-28 11:50:00,135.57,135.82,135.56,135.65,9621.0,105.5686,105.7633,105.5608,105.6309,9621.0
2018-06-28 11:55:00,135.58,135.98,135.58,135.88,13609.0,105.5764,105.8879,105.5764,105.81,13609.0
2018-06-28 12:00:00,135.97,136.04,135.86,135.95,46271.0,105.8801,105.9346,105.7945,105.8645,46271.0
2018-06-28 12:05:00,135.95,136.04,135.72,135.75,32483.0,105.8645,105.9346,105.6854,105.7088,32483.0
2018-06-28 12:10:00,135.76,135.82,135.62,135.75,39021.0,105.7166,105.7633,105.6076,105.7088,39021.0
2018-06-28 12:15:00,135.75,135.86,135.75,135.85,14763.0,105.7088,105.7945,105.7088,105.7867,14763.0
2018-06-28 12:20:00,135.87,135.87,135.62,135.73,27588.0,105.8022,105.8022,105.6076,105.6932,27588.0
2018-06-28 12:25:00,135.76,135.8,135.64,135.77,22516.0,105.7166,105.7477,105.6231,105.7244,22516.0
2018-06-28 12:30:00,135.76,135.78,135.62,135.67,6831.0,105.7166,105.7322,105.6076,105.6465,6831.0
2018-06-28 12:35:00,135.69,135.81,135.63,135.81,6921.0,105.6621,105.7555,105.6153,105.7555,6921.0
2018-06-28 12:40:00,135.81,135.87,135.72,135.87,11514.0,105.7555,105.8022,105.6854,105.8022,11514.0
2018-06-28 12:45:00,135.84,135.84,135.68,135.83,16950.0,105.7789,105.7789,105.6543,105.7711,16950.0
2018-06-28 12:50:00,135.86,135.95,135.7,135.7,18469.0,105.7945,105.8645,105.6699,105.6699,18469.0
2018-06-28 12:55:00,135.67,135.81,135.64,135.74,20184.0,105.6465,105.7555,105.6231,105.701,20184.0
2018-06-28 13:00:00,135.75,135.81,135.68,135.7,8990.0,105.7088,105.7555,105.6543,105.6699,8990.0
2018-06-28 13:05:00,135.7,135.73,135.55,135.56,5807.0,105.6699,105.6932,105.5531,105.5608,5807.0
2018-06-28 13:10:00,135.53,135.53,135.35,135.46,11206.0,105.5375,105.5375,105.3973,105.483,11206.0
2018-06-28 13:15:00,135.43,135.47,135.33,135.4,16749.0,105.4596,105.4908,105.3817,105.4362,16749.0
2018-06-28 13:20:00,135.39,135.53,135.36,135.46,16297.0,105.4285,105.5375,105.4051,105.483,16297.0
2018-06-28 13:25:00,135.45,135.45,135.33,135.41,14345.0,105.4752,105.4752,105.3817,105.444,14345.0
2018-06-28 13:30:00,135.41,135.55,135.39,135.49,21796.0,105.444,105.5531,105.4285,105.5063,21796.0
2018-06-28 13:35:00,135.52,135.69,135.51,135.57,15835.0,105.5297,105.6621,105.5219,105.5686,15835.0
2018-06-28 13:40:00,135.57,135.65,135.46,135.47,10547.0,105.5686,105.6309,105.483,105.4908,10547.0
2018-06-28 13:45:00,135.44,135.58,135.37,135.58,9292.0,105.4674,105.5764,105.4129,105.5764,9292.0
2018-06-28 13:50:00,135.6,135.81,135.58,135.75,15937.0,105.592,105.7555,105.5764,105.7088,15937.0
2018-06-28 13:55:00,135.77,135.85,135.65,135.76,30641.0,105.7244,105.7867,105.6309,105.7166,30641.0
2018-06-28 14:00:00,135.76,136.02,135.68,135.95,39641.0,105.7166,105.919,105.6543,105.8645,39641.0
2018-06-28 14:05:00,135.98,136.07,135.87,135.89,23283.0,105.8879,105.958,105.8022,105.8178,23283.0
2018-06-28 14:10:00,135.86,135.9,135.64,135.64,21409.0,105.7945,105.8256,105.6231,105.6231,21409.0
2018-06-28 14:15:00,135.62,135.89,135.59,135.86,13140.0,105.6076,105.8178,105.5842,105.7945,13140.0
2018-06-28 14:20:00,135.88,136.02,135.88,135.96,10169.0,105.81,105.919,105.81,105.8723,10169.0
2018-06-28 14:25:00,135.98,136.02,135.93,136.02,61235.0,105.8879,105.919,105.849,105.919,61235.0
2018-06-28 14:30:00,136.04,136.19,135.99,136.0,8618.0,105.9346,106.0514,105.8957,105.9035,8618.0
2018-06-28 14:35:00,135.99,136.02,135.9,135.91,9367.0,105.8957,105.919,105.8256,105.8334,9367.0
2018-06-28 14:40:00,135.92,135.92,135.79,135.85,5215.0,105.8412,105.8412,105.7399,105.7867,5215.0
2018-06-28 14:45:00,135.82,135.89,135.74,135.84,11097.0,105.7633,105.8178,105.701,105.7789,11097.0
2018-06-28 14:50:00,135.88,135.94,135.77,135.87,12640.0,105.81,105.8567,105.7244,105.8022,12640.0
2018-06-28 14:55:00,135.91,136.0,135.82,136.0,13247.0,105.8334,105.9035,105.7633,105.9035,13247.0
2018-06-28 15:00:00,136.02,136.13,135.98,135.99,11898.0,105.919,106.0047,105.8879,105.8957,11898.0
2018-06-28 15:05:00,136.01,136.06,135.87,136.01,21010.0,105.9113,105.9502,105.8022,105.9113,21010.0
2018-06-28 15:10:00,136.04,136.24,136.02,136.24,17044.0,105.9346,106.0904,105.919,106.0904,17044.0
2018-06-28 15:15:00,136.22,136.26,136.11,136.21,70683.0,106.0748,106.1059,105.9891,106.067,70683.0
2018-06-28 15:20:00,136.2,136.22,136.03,136.07,29590.0,106.0592,106.0748,105.9268,105.958,29590.0
2018-06-28 15:25:00,136.08,136.14,135.81,135.81,15111.0,105.9658,106.0125,105.7555,105.7555,15111.0
2018-06-28 15:30:00,135.84,135.84,135.67,135.75,20999.0,105.7789,105.7789,105.6465,105.7088,20999.0
2018-06-28 15:35:00,135.75,135.83,135.58,135.59,15890.0,105.7088,105.7711,105.5764,105.5842,15890.0
2018-06-28 15:40:00,135.65,135.73,135.59,135.64,16820.0,105.6309,105.6932,105.5842,105.6231,16820.0
2018-06-28 15:45:00,135.63,135.63,135.49,135.53,34847.0,105.6153,105.6153,105.5063,105.5375,34847.0
2018-06-28 15:50:00,135.52,135.57,135.43,135.57,30331.0,105.5297,105.5686,105.4596,105.5686,30331.0
2018-06-28 15:55:00,135.56,135.61,135.39,135.58,73426.0,105.5608,105.5998,105.4285,105.5764,73426.0
2018-06-29 09:30:00,136.17,137.43,135.57,136.44,105952.0,106.0358,107.017,105.5686,106.2461,105952.0
2018-06-29 09:35:00,136.43,136.78,136.14,136.31,71149.0,106.2383,106.5109,106.0125,106.1449,71149.0
2018-06-29 09:40:00,136.36,136.44,135.58,135.68,92385.0,106.1838,106.2461,105.5764,105.6543,92385.0
2018-06-29 09:45:00,135.67,135.77,135.2,135.51,50727.0,105.6465,105.7244,105.2805,105.5219,50727.0
2018-06-29 09:50:00,135.47,136.0,135.45,135.88,73604.0,105.4908,105.9035,105.4752,105.81,73604.0
2018-06-29 09:55:00,135.95,136.05,135.8,135.96,69303.0,105.8645,105.9424,105.7477,105.8723,69303.0
2018-06-29 10:00:00,135.93,136.36,135.81,136.19,38039.0,105.849,106.1838,105.7555,106.0514,38039.0
2018-06-29 10:05:00,136.16,136.37,135.78,135.9,67072.0,106.0281,106.1916,105.7322,105.8256,67072.0
2018-06-29 10:10:00,135.93,136.07,135.71,135.99,40320.0,105.849,105.958,105.6776,105.8957,40320.0
2018-06-29 10:15:00,136.03,136.36,136.0,136.07,36347.0,105.9268,106.1838,105.9035,105.958,36347.0
2018-06-29 10:20:00,136.1,136.51,136.09,136.38,18927.0,105.9813,106.3006,105.9736,106.1994,18927.0
2018-06-29 10:25:00,136.34,136.52,136.25,136.42,40627.0,106.1682,106.3084,106.0981,106.2305,40627.0
2018-06-29 10:30:00,136.46,136.69,136.36,136.37,43584.0,106.2617,106.4408,106.1838,106.1916,43584.0
2018-06-29 10:35:00,136.37,136.71,136.36,136.69,21592.0,106.1916,106.4563,106.1838,106.4408,21592.0
2018-06-29 10:40:00,136.66,136.93,136.61,136.71,32404.0,106.4174,106.6277,106.3785,106.4563,32404.0
2018-06-29 10:45:00,136.73,136.82,136.56,136.78,42182.0,106.4719,106.542,106.3395,106.5109,42182.0
2018-06-29 10:50:00,136.72,136.8,136.57,136.71,22293.0,106.4641,106.5264,106.3473,106.4563,22293.0
2018-06-29 10:55:00,136.74,136.93,136.63,136.65,29476.0,106.4797,106.6277,106.3941,106.4096,29476.0
2018-06-29 11:00:00,136.67,137.09,136.67,137.05,24466.0,106.4252,106.7523,106.4252,106.7211,24466.0
2018-06-29 11:05:00,137.11,137.25,137.1,137.12,18904.0,106.7678,106.8768,106.76,106.7756,18904.0
2018-06-29 11:10:00,137.17,137.42,137.16,137.19,41079.0,106.8145,107.0092,106.8068,106.8301,41079.0
2018-06-29 11:15:00,137.18,137.36,137.09,137.26,25559.0,106.8223,106.9625,106.7523,106.8846,25559.0
2018-06-29 11:20:00,137.25,137.55,137.19,137.46,53800.0,106.8768,107.1105,106.8301,107.0404,53800.0
2018-06-29 11:25:00,137.44,137.49,137.4,137.42,18127.0,107.0248,107.0637,106.9937,107.0092,18127.0
2018-06-29 11:30:00,137.42,137.42,136.95,136.98,16851.0,107.0092,107.0092,106.6432,106.6666,16851.0
2018-06-29 11:35:00,136.98,137.18,136.98,137.18,12775.0,106.6666,106.8223,106.6666,106.8223,12775.0
2018-06-29 11:40:00,137.24,137.43,137.23,137.38,13102.0,106.8691,107.017,106.8613,106.9781,13102.0
2018-06-29 11:45:00,137.38,137.41,137.25,137.36,17104.0,106.9781,107.0014,106.8768,106.9625,17104.0
2018-06-29 11:50:00,137.33,137.33,136.81,136.81,19051.0,106.9391,106.9391,106.5342,106.5342,19051.0
2018-06-29 11:55:00,136.84,136.84,136.6,136.63,19766.0,106.5576,106.5576,106.3707,106.3941,19766.0
2018-06-29 12:00:00,136.65,137.02,136.59,136.77,41338.0,106.4096,106.6977,106.3629,106.5031,41338.0
2018-06-29 12:05:00,136.82,137.3,136.79,137.3,23942.0,106.542,106.9158,106.5186,106.9158,23942.0
2018-06-29 12:10:00,137.25,137.28,137.01,137.26,21904.0,106.8768,106.9002,106.69,106.8846,21904.0
2018-06-29 12:15:00,137.27,137.51,137.19,137.41,32712.0,106.8924,107.0793,106.8301,107.0014,32712.0
2018-06-29 12:20:00,137.39,137.53,137.34,137.37,14763.0,106.9859,107.0949,106.9469,106.9703,14763.0
2018-06-29 12:25:00,137.39,137.47,137.13,137.26,17162.0,106.9859,107.0482,106.7834,106.8846,17162.0
2018-06-29 12:30:00,137.27,137.36,137.09,137.1,18534.0,106.8924,106.9625,106.7523,106.76,18534.0
2018-06-29 12:35:00,137.09,137.18,137.0,137.0,27926.0,106.7523,106.8223,106.6822,106.6822,27926.0
2018-06-29 12:40:00,137.01,137.13,136.96,136.96,21299.0,106.69,106.7834,106.651,106.651,21299.0
2018-06-29 12:45:00,136.93,136.93,136.7,136.77,16985.0,106.6277,106.6277,106.4486,106.5031,16985.0
2018-06-29 12:50:00,136.76,136.76,136.59,136.66,13501.0,106.4953,106.4953,106.3629,106.4174,13501.0
2018-06-29 12:55:00,136.64,136.79,136.6,136.79,9991.0,106.4018,106.5186,106.3707,106.5186,9991.0
2018-06-29 13:00:00,136.79,136.88,136.73,136.86,13166.0,106.5186,106.5887,106.4719,106.5732,13166.0
2018-06-29 13:05:00,136.85,137.06,136.84,136.89,14043.0,106.5654,106.7289,106.5576,106.5965,14043.0
2018-06-29 13:10:00,136.9,137.01,136.9,137.01,8307.0,106.6043,106.69,106.6043,106.69,8307.0
2018-06-29 13:15:00,136.99,137.09,136.99,137.04,12766.0,106.6744,106.7523,106.6744,106.7133,12766.0
2018-06-29 13:20:00,137.03,137.03,136.92,136.93,9043.0,106.7055,106.7055,106.6199,106.6277,9043.0
2018-06-29 13:25:00,136.94,136.94,136.8,136.85,17609.0,106.6354,106.6354,106.5264,106.5654,17609.0
2018-06-29 13:30:00,136.83,136.83,136.55,136.55,7168.0,106.5498,106.5498,106.3318,106.3318,7168.0
2018-06-29 13:35:00,136.58,136.62,136.51,136.57,11518.0,106.3551,106.3863,106.3006,106.3473,11518.0
2018-06-29 13:40:00,136.56,136.6,136.48,136.58,11313.0,106.3395,106.3707,106.2772,106.3551,11313.0
2018-06-29 13:45:00,136.56,136.56,136.41,136.43,15813.0,106.3395,106.3395,106.2227,106.2383,15813.0
2018-06-29 13:50:00,136.43,136.43,136.17,136.17,7584.0,106.2383,106.2383,106.0358,106.0358,7584.0
2018-06-29 13:55:00,136.14,136.15,135.93,136.01,13923.0,106.0125,106.0203,105.849,105.9113,13923.0
2018-06-29 14:00:00,135.98,136.01,135.85,136.0,16253.0,105.8879,105.9113,105.7867,105.9035,16253.0
2018-06-29 14:05:00,135.98,136.25,135.98,136.2,13849.0,105.8879,106.0981,105.8879,106.0592,13849.0
2018-06-29 14:10:00,136.18,136.31,136.1,136.28,11572.0,106.0436,106.1449,105.9813,106.1215,11572.0
2018-06-29 14:15:00,136.3,136.3,136.16,136.24,15556.0,106.1371,106.1371,106.0281,106.0904,15556.0
2018-06-29 14:20:00,136.23,136.24,136.1,136.14,15224.0,106.0826,106.0904,105.9813,106.0125,15224.0
2018-06-29 14:25:00,136.14,136.14,136.04,136.06,9559.0,106.0125,106.0125,105.9346,105.9502,9559.0
2018-06-29 14:30:00,136.04,136.08,135.91,136.08,18647.0,105.9346,105.9658,105.8334,105.9658,18647.0
2018-06-29 14:35:00,136.08,136.08,135.91,135.93,12366.0,105.9658,105.9658,105.8334,105.849,12366.0
2018-06-29 14:40:00,135.93,135.94,135.78,135.92,18557.0,105.849,105.8567,105.7322,105.8412,18557.0
2018-06-29 14:45:00,135.9,136.02,135.88,135.89,18485.0,105.8256,105.919,105.81,105.8178,18485.0
2018-06-29 14:50:00,135.9,135.96,135.85,135.9,16138.0,105.8256,105.8723,105.7867,105.8256,16138.0
2018-06-29 14:55:00,135.91,136.14,135.89,136.14,18182.0,105.8334,106.0125,105.8178,106.0125,18182.0
2018-06-29 15:00:00,136.15,136.36,136.15,136.24,27029.0,106.0203,106.1838,106.0203,106.0904,27029.0
2018-06-29 15:05:00,136.23,136.24,136.12,136.12,49311.0,106.0826,106.0904,105.9969,105.9969,49311.0
2018-06-29 15:10:00,136.13,136.17,135.97,136.01,67849.0,106.0047,106.0358,105.8801,105.9113,67849.0
2018-06-29 15:15:00,136.01,136.07,135.89,135.94,24086.0,105.9113,105.958,105.8178,105.8567,24086.0
2018-06-29 15:20:00,135.93,135.93,135.75,135.79,21946.0,105.849,105.849,105.7088,105.7399,21946.0
2018-06-29 15:25:00,135.8,135.96,135.7,135.82,25799.0,105.7477,105.8723,105.6699,105.7633,25799.0
2018-06-29 15:30:00,135.8,135.93,135.75,135.81,26398.0,105.7477,105.849,105.7088,105.7555,26398.0
2018-06-29 15:35:00,135.8,135.8,135.62,135.63,20672.0,105.7477,105.7477,105.6076,105.6153,20672.0
2018-06-29 15:40:00,135.62,135.68,135.53,135.65,42686.0,105.6076,105.6543,105.5375,105.6309,42686.0
2018-06-29 15:45:00,135.63,135.75,135.45,135.58,38260.0,105.6153,105.7088,105.4752,105.5764,38260.0
2018-06-29 15:50:00,135.59,135.7,135.51,135.61,131792.0,105.5842,105.6699,105.5219,105.5998,131792.0
2018-06-29 15:55:00,135.59,135.62,135.09,135.13,332993.0,105.5842,105.6076,105.1948,105.226,332993.0
2018-07-02 09:30:00,134.24,135.31,133.5,135.31,48093.0,104.533,105.3662,103.9567,105.3662,48093.0
2018-07-02 09:35:00,135.2,135.82,135.14,135.49,14577.0,105.2805,105.7633,105.2338,105.5063,14577.0
2018-07-02 09:40:00,135.5,135.66,135.08,135.09,36662.0,105.5141,105.6387,105.1871,105.1948,36662.0
2018-07-02 09:45:00,135.14,135.2,134.85,135.18,15837.0,105.2338,105.2805,105.008,105.2649,15837.0
2018-07-02 09:50:00,135.13,135.31,134.9,135.19,17843.0,105.226,105.3662,105.0469,105.2727,17843.0
2018-07-02 09:55:00,135.19,135.27,134.98,135.18,10619.0,105.2727,105.335,105.1092,105.2649,10619.0
2018-07-02 10:00:00,135.15,135.46,134.93,135.09,38473.0,105.2416,105.483,105.0703,105.1948,38473.0
2018-07-02 10:05:00,135.11,135.22,134.93,135.19,26528.0,105.2104,105.2961,105.0703,105.2727,26528.0
2018-07-02 10:10:00,135.17,135.32,134.91,134.93,22477.0,105.2571,105.374,105.0547,105.0703,22477.0
2018-07-02 10:15:00,134.94,135.28,134.94,135.06,18807.0,105.078,105.3428,105.078,105.1715,18807.0
2018-07-02 10:20:00,135.19,135.23,134.99,135.11,18321.0,105.2727,105.3039,105.117,105.2104,18321.0
2018-07-02 10:25:00,135.14,135.19,134.85,134.94,13095.0,105.2338,105.2727,105.008,105.078,13095.0
2018-07-02 10:30:00,134.98,135.18,134.91,135.15,20259.0,105.1092,105.2649,105.0547,105.2416,20259.0
2018-07-02 10:35:00,135.13,135.24,135.02,135.13,49592.0,105.226,105.3117,105.1403,105.226,49592.0
2018-07-02 10:40:00,135.12,135.5,135.07,135.34,48325.0,105.2182,105.5141,105.1793,105.3895,48325.0
2018-07-02 10:45:00,135.36,135.4,135.07,135.29,33002.0,105.4051,105.4362,105.1793,105.3506,33002.0
2018-07-02 10:50:00,135.3,135.42,135.26,135.29,72730.0,105.3584,105.4518,105.3272,105.3506,72730.0
2018-07-02 10:55:00,135.29,135.39,135.09,135.36,21700.0,105.3506,105.4285,105.1948,105.4051,21700.0
2018-07-02 11:00:00,135.39,135.6,135.39,135.43,19814.0,105.4285,105.592,105.4285,105.4596,19814.0
2018-07-02 11:05:00,135.47,135.67,135.42,135.47,9756.0,105.4908,105.6465,105.4518,105.4908,9756.0
2018-07-02 11:10:00,135.49,135.51,135.03,135.08,10618.0,105.5063,105.5219,105.1481,105.1871,10618.0
2018-07-02 11:15:00,135.0,135.21,134.98,135.03,7093.0,105.1248,105.2883,105.1092,105.1481,7093.0
2018-07-02 11:20:00,135.01,135.31,134.99,135.31,16686.0,105.1326,105.3662,105.117,105.3662,16686.0
2018-07-02 11:25:00,135.32,135.54,135.28,135.45,10893.0,105.374,105.5453,105.3428,105.4752,10893.0
2018-07-02 11:30:00,135.43,135.46,135.23,135.26,17136.0,105.4596,105.483,105.3039,105.3272,17136.0
2018-07-02 11:35:00,135.31,135.38,135.24,135.33,14800.0,105.3662,105.4207,105.3117,105.3817,14800.0
2018-07-02 11:40:00,135.33,135.4,135.19,135.24,10300.0,105.3817,105.4362,105.2727,105.3117,10300.0
2018-07-02 11:45:00,135.2,135.25,135.09,135.09,9803.0,105.2805,105.3194,105.1948,105.1948,9803.0
2018-07-02 11:50:00,135.06,135.17,135.05,135.14,7524.0,105.1715,105.2571,105.1637,105.2338,7524.0
2018-07-02 11:55:00,135.17,135.34,135.17,135.24,12721.0,105.2571,105.3895,105.2571,105.3117,12721.0
2018-07-02 12:00:00,135.25,135.27,134.99,135.13,12050.0,105.3194,105.335,105.117,105.226,12050.0
2018-07-02 12:05:00,135.11,135.25,134.98,135.25,14100.0,105.2104,105.3194,105.1092,105.3194,14100.0
2018-07-02 12:10:00,135.25,135.36,135.09,135.13,43468.0,105.3194,105.4051,105.1948,105.226,43468.0
2018-07-02 12:15:00,135.14,135.21,135.1,135.13,15226.0,105.2338,105.2883,105.2026,105.226,15226.0
2018-07-02 12:20:00,135.15,135.17,135.04,135.1,10359.0,105.2416,105.2571,105.1559,105.2026,10359.0
2018-07-02 12:25:00,135.06,135.11,134.94,135.08,11523.0,105.1715,105.2104,105.078,105.1871,11523.0
2018-07-02 12:30:00,135.04,135.28,135.0,135.26,16196.0,105.1559,105.3428,105.1248,105.3272,16196.0
2018-07-02 12:35:00,135.25,135.47,135.22,135.47,9754.0,105.3194,105.4908,105.2961,105.4908,9754.0
2018-07-02 12:40:00,135.41,135.5,135.39,135.45,8701.0,105.444,105.5141,105.4285,105.4752,8701.0
2018-07-02 12:45:00,135.48,135.62,135.46,135.53,24647.0,105.4985,105.6076,105.483,105.5375,24647.0
2018-07-02 12:50:00,135.51,135.58,135.42,135.48,22333.0,105.5219,105.5764,105.4518,105.4985,22333.0
2018-07-02 12:55:00,135.48,135.55,135.4,135.44,14800.0,105.4985,105.5531,105.4362,105.4674,14800.0
2018-07-02 13:00:00,135.43,135.68,135.39,135.68,15496.0,105.4596,105.6543,105.4285,105.6543,15496.0
2018-07-02 13:05:00,135.66,135.71,135.47,135.71,11941.0,105.6387,105.6776,105.4908,105.6776,11941.0
2018-07-02 13:10:00,135.71,135.72,135.53,135.53,7547.0,105.6776,105.6854,105.5375,105.5375,7547.0
2018-07-02 13:15:00,135.51,135.56,135.43,135.54,10077.0,105.5219,105.5608,105.4596,105.5453,10077.0
2018-07-02 13:20:00,135.54,135.72,135.51,135.71,14788.0,105.5453,105.6854,105.5219,105.6776,14788.0
2018-07-02 13:25:00,135.73,135.79,135.55,135.58,10116.0,105.6932,105.7399,105.5531,105.5764,10116.0
2018-07-02 13:30:00,135.56,135.58,135.47,135.56,24784.0,105.5608,105.5764,105.4908,105.5608,24784.0
2018-07-02 13:35:00,135.58,135.84,135.54,135.84,9799.0,105.5764,105.7789,105.5453,105.7789,9799.0
2018-07-02 13:40:00,135.82,135.95,135.73,135.95,10389.0,105.7633,105.8645,105.6932,105.8645,10389.0
2018-07-02 13:45:00,135.92,136.0,135.88,135.9,9644.0,105.8412,105.9035,105.81,105.8256,9644.0
2018-07-02 13:50:00,135.88,135.89,135.67,135.69,16983.0,105.81,105.8178,105.6465,105.6621,16983.0
2018-07-02 13:55:00,135.69,135.79,135.64,135.66,12659.0,105.6621,105.7399,105.6231,105.6387,12659.0
2018-07-02 14:00:00,135.67,135.72,135.44,135.45,16273.0,105.6465,105.6854,105.4674,105.4752,16273.0
2018-07-02 14:05:00,135.44,135.45,135.28,135.34,14014.0,105.4674,105.4752,105.3428,105.3895,14014.0
2018-07-02 14:10:00,135.31,135.39,135.21,135.27,16950.0,105.3662,105.4285,105.2883,105.335,16950.0
2018-07-02 14:15:00,135.26,135.46,135.24,135.46,21192.0,105.3272,105.483,105.3117,105.483,21192.0
2018-07-02 14:20:00,135.46,135.46,135.2,135.24,14183.0,105.483,105.483,105.2805,105.3117,14183.0
2018-07-02 14:25:00,135.22,135.35,135.16,135.33,10260.0,105.2961,105.3973,105.2494,105.3817,10260.0
2018-07-02 14:30:00,135.35,135.46,135.21,135.21,14938.0,105.3973,105.483,105.2883,105.2883,14938.0
2018-07-02 14:35:00,135.19,135.26,135.13,135.14,9799.0,105.2727,105.3272,105.226,105.2338,9799.0
2018-07-02 14:40:00,135.13,135.28,135.06,135.25,11670.0,105.226,105.3428,105.1715,105.3194,11670.0
2018-07-02 14:45:00,135.19,135.32,135.15,135.22,8828.0,105.2727,105.374,105.2416,105.2961,8828.0
2018-07-02 14:50:00,135.21,135.34,135.21,135.32,8548.0,105.2883,105.3895,105.2883,105.374,8548.0
2018-07-02 14:55:00,135.31,135.35,135.24,135.28,13467.0,105.3662,105.3973,105.3117,105.3428,13467.0
2018-07-02 15:00:00,135.29,135.38,135.25,135.28,8532.0,105.3506,105.4207,105.3194,105.3428,8532.0
2018-07-02 15:05:00,135.28,135.31,135.25,135.31,4584.0,105.3428,105.3662,105.3194,105.3662,4584.0
2018-07-02 15:10:00,135.33,135.53,135.33,135.47,12733.0,105.3817,105.5375,105.3817,105.4908,12733.0
2018-07-02 15:15:00,135.49,135.67,135.49,135.67,11840.0,105.5063,105.6465,105.5063,105.6465,11840.0
2018-07-02 15:20:00,135.69,135.78,135.64,135.67,16664.0,105.6621,105.7322,105.6231,105.6465,16664.0
2018-07-02 15:25:00,135.63,135.74,135.61,135.7,26091.0,105.6153,105.701,105.5998,105.6699,26091.0
2018-07-02 15:30:00,135.71,135.72,135.43,135.62,15539.0,105.6776,105.6854,105.4596,105.6076,15539.0
2018-07-02 15:35:00,135.64,135.89,135.58,135.89,13457.0,105.6231,105.8178,105.5764,105.8178,13457.0
2018-07-02 15:40:00,135.9,135.93,135.66,135.9,15109.0,105.8256,105.849,105.6387,105.8256,15109.0
2018-07-02 15:45:00,135.9,135.95,135.79,135.9,24306.0,105.8256,105.8645,105.7399,105.8256,24306.0
2018-07-02 15:50:00,135.93,136.0,135.77,135.82,39014.0,105.849,105.9035,105.7244,105.7633,39014.0
2018-07-02 15:55:00,135.8,135.92,135.75,135.92,125087.0,105.7477,105.8412,105.7088,105.8412,125087.0
2018-07-03 09:30:00,136.28,136.78,136.02,136.46,17658.0,106.1215,106.5109,105.919,106.2617,17658.0
2018-07-03 09:35:00,136.52,136.75,136.09,136.11,19487.0,106.3084,106.4875,105.9736,105.9891,19487.0
2018-07-03 09:40:00,136.15,136.4,136.06,136.27,16425.0,106.0203,106.2149,105.9502,106.1137,16425.0
2018-07-03 09:45:00,136.18,136.32,135.98,136.11,15197.0,106.0436,106.1527,105.8879,105.9891,15197.0
2018-07-03 09:50:00,136.13,136.13,135.8,136.06,11090.0,106.0047,106.0047,105.7477,105.9502,11090.0
2018-07-03 09:55:00,136.05,136.05,135.75,136.03,15432.0,105.9424,105.9424,105.7088,105.9268,15432.0
2018-07-03 10:00:00,136.07,136.36,135.94,136.25,17896.0,105.958,106.1838,105.8567,106.0981,17896.0
2018-07-03 10:05:00,136.23,136.23,135.73,135.87,17091.0,106.0826,106.0826,105.6932,105.8022,17091.0
2018-07-03 10:10:00,135.97,136.03,135.67,135.95,15064.0,105.8801,105.9268,105.6465,105.8645,15064.0
2018-07-03 10:15:00,135.88,135.89,135.42,135.7,13918.0,105.81,105.8178,105.4518,105.6699,13918.0
2018-07-03 10:20:00,135.64,135.91,135.46,135.85,7229.0,105.6231,105.8334,105.483,105.7867,7229.0
2018-07-03 10:25:00,135.86,136.0,135.78,135.89,19194.0,105.7945,105.9035,105.7322,105.8178,19194.0
2018-07-03 10:30:00,135.93,136.01,135.72,136.0,9833.0,105.849,105.9113,105.6854,105.9035,9833.0
2018-07-03 10:35:00,135.94,136.01,135.85,136.0,12769.0,105.8567,105.9113,105.7867,105.9035,12769.0
2018-07-03 10:40:00,135.97,136.29,135.89,136.28,15680.0,105.8801,106.1293,105.8178,106.1215,15680.0
2018-07-03 10:45:00,136.24,136.3,135.75,135.78,17821.0,106.0904,106.1371,105.7088,105.7322,17821.0
2018-07-03 10:50:00,135.7,135.77,135.56,135.66,16484.0,105.6699,105.7244,105.5608,105.6387,16484.0
2018-07-03 10:55:00,135.61,135.75,135.49,135.75,12757.0,105.5998,105.7088,105.5063,105.7088,12757.0
2018-07-03 11:00:00,135.75,135.81,135.65,135.7,12801.0,105.7088,105.7555,105.6309,105.6699,12801.0
2018-07-03 11:05:00,135.74,135.78,135.65,135.65,14362.0,105.701,105.7322,105.6309,105.6309,14362.0
2018-07-03 11:10:00,135.66,135.95,135.62,135.86,12497.0,105.6387,105.8645,105.6076,105.7945,12497.0
2018-07-03 11:15:00,135.87,135.92,135.73,135.83,12173.0,105.8022,105.8412,105.6932,105.7711,12173.0
2018-07-03 11:20:00,135.83,135.85,135.69,135.71,10270.0,105.7711,105.7867,105.6621,105.6776,10270.0
2018-07-03 11:25:00,135.71,135.93,135.64,135.92,9465.0,105.6776,105.849,105.6231,105.8412,9465.0
2018-07-03 11:30:00,135.94,136.08,135.9,136.05,11034.0,105.8567,105.9658,105.8256,105.9424,11034.0
2018-07-03 11:35:00,136.02,136.12,135.83,135.83,13650.0,105.919,105.9969,105.7711,105.7711,13650.0
2018-07-03 11:40:00,135.82,135.84,135.66,135.71,6363.0,105.7633,105.7789,105.6387,105.6776,6363.0
2018-07-03 11:45:00,135.71,135.97,135.69,135.97,10730.0,105.6776,105.8801,105.6621,105.8801,10730.0
2018-07-03 11:50:00,135.95,136.03,135.66,135.72,12840.0,105.8645,105.9268,105.6387,105.6854,12840.0
2018-07-03 11:55:00,135.72,135.73,135.49,135.55,10553.0,105.6854,105.6932,105.5063,105.5531,10553.0
2018-07-03 12:00:00,135.54,135.63,135.35,135.35,9882.0,105.5453,105.6153,105.3973,105.3973,9882.0
2018-07-03 12:05:00,135.36,135.49,135.35,135.43,9574.0,105.4051,105.5063,105.3973,105.4596,9574.0
2018-07-03 12:10:00,135.44,135.58,135.44,135.52,9524.0,105.4674,105.5764,105.4674,105.5297,9524.0
2018-07-03 12:15:00,135.53,135.57,135.44,135.56,8750.0,105.5375,105.5686,105.4674,105.5608,8750.0
2018-07-03 12:20:00,135.53,135.64,135.45,135.62,12587.0,105.5375,105.6231,105.4752,105.6076,12587.0
2018-07-03 12:25:00,135.6,135.6,135.48,135.48,8114.0,105.592,105.592,105.4985,105.4985,8114.0
2018-07-03 12:30:00,135.46,135.46,135.1,135.15,16969.0,105.483,105.483,105.2026,105.2416,16969.0
2018-07-03 12:35:00,135.16,135.25,135.0,135.0,17041.0,105.2494,105.3194,105.1248,105.1248,17041.0
2018-07-03 12:40:00,135.0,135.06,134.86,135.0,13125.0,105.1248,105.1715,105.0157,105.1248,13125.0
2018-07-03 12:45:00,134.97,134.99,134.78,134.8,13229.0,105.1014,105.117,104.9535,104.969,13229.0
2018-07-03 12:50:00,134.77,134.79,134.57,134.72,40664.0,104.9457,104.9612,104.7899,104.9067,40664.0
2018-07-03 12:55:00,134.72,134.73,134.13,134.49,135594.0,104.9067,104.9145,104.4473,104.7276,135594.0
2018-07-05 09:30:00,135.5,136.0,134.86,135.02,41787.0,105.5141,105.9035,105.0157,105.1403,41787.0
2018-07-05 09:35:00,134.97,135.22,134.65,134.81,24026.0,105.1014,105.2961,104.8522,104.9768,24026.0
2018-07-05 09:40:00,134.87,135.39,134.84,135.32,12507.0,105.0235,105.4285,105.0002,105.374,12507.0
2018-07-05 09:45:00,135.3,135.31,134.84,134.93,18045.0,105.3584,105.3662,105.0002,105.0703,18045.0
2018-07-05 09:50:00,134.96,135.45,134.83,135.45,8485.0,105.0936,105.4752,104.9924,105.4752,8485.0
2018-07-05 09:55:00,135.45,135.68,135.38,135.46,20047.0,105.4752,105.6543,105.4207,105.483,20047.0
2018-07-05 10:00:00,135.47,135.83,135.42,135.74,19545.0,105.4908,105.7711,105.4518,105.701,19545.0
2018-07-05 10:05:00,135.69,135.74,135.32,135.69,9572.0,105.6621,105.701,105.374,105.6621,9572.0
2018-07-05 10:10:00,135.69,135.73,135.3,135.51,19669.0,105.6621,105.6932,105.3584,105.5219,19669.0
2018-07-05 10:15:00,135.52,135.76,135.32,135.76,27397.0,105.5297,105.7166,105.374,105.7166,27397.0
2018-07-05 10:20:00,135.76,135.82,135.47,135.5,22835.0,105.7166,105.7633,105.4908,105.5141,22835.0
2018-07-05 10:25:00,135.53,135.53,135.22,135.34,16322.0,105.5375,105.5375,105.2961,105.3895,16322.0
2018-07-05 10:30:00,135.31,135.58,135.19,135.54,19700.0,105.3662,105.5764,105.2727,105.5453,19700.0
2018-07-05 10:35:00,135.57,135.9,135.38,135.9,19426.0,105.5686,105.8256,105.4207,105.8256,19426.0
2018-07-05 10:40:00,135.87,135.95,135.64,135.64,16157.0,105.8022,105.8645,105.6231,105.6231,16157.0
2018-07-05 10:45:00,135.68,135.91,135.52,135.84,29143.0,105.6543,105.8334,105.5297,105.7789,29143.0
2018-07-05 10:50:00,135.86,136.1,135.73,135.8,24402.0,105.7945,105.9813,105.6932,105.7477,24402.0
2018-07-05 10:55:00,135.78,135.78,135.41,135.44,11692.0,105.7322,105.7322,105.444,105.4674,11692.0
2018-07-05 11:00:00,135.4,135.54,135.31,135.53,11211.0,105.4362,105.5453,105.3662,105.5375,11211.0
2018-07-05 11:05:00,135.43,135.52,135.29,135.52,25172.0,105.4596,105.5297,105.3506,105.5297,25172.0
2018-07-05 11:10:00,135.49,135.68,135.37,135.54,24600.0,105.5063,105.6543,105.4129,105.5453,24600.0
2018-07-05 11:15:00,135.51,135.71,135.49,135.68,19035.0,105.5219,105.6776,105.5063,105.6543,19035.0
2018-07-05 11:20:00,135.73,135.89,135.6,135.86,14485.0,105.6932,105.8178,105.592,105.7945,14485.0
2018-07-05 11:25:00,135.88,135.97,135.65,135.74,18765.0,105.81,105.8801,105.6309,105.701,18765.0
2018-07-05 11:30:00,135.71,136.0,135.71,135.87,10683.0,105.6776,105.9035,105.6776,105.8022,10683.0
2018-07-05 11:35:00,135.84,135.87,135.7,135.82,6565.0,105.7789,105.8022,105.6699,105.7633,6565.0
2018-07-05 11:40:00,135.82,135.9,135.64,135.75,11284.0,105.7633,105.8256,105.6231,105.7088,11284.0
2018-07-05 11:45:00,135.84,135.97,135.82,135.86,10650.0,105.7789,105.8801,105.7633,105.7945,10650.0
2018-07-05 11:50:00,135.84,136.02,135.77,135.98,10448.0,105.7789,105.919,105.7244,105.8879,10448.0
2018-07-05 11:55:00,136.05,136.05,135.64,135.67,12982.0,105.9424,105.9424,105.6231,105.6465,12982.0
2018-07-05 12:00:00,135.71,135.94,135.64,135.86,10706.0,105.6776,105.8567,105.6231,105.7945,10706.0
2018-07-05 12:05:00,135.86,135.95,135.69,135.78,9497.0,105.7945,105.8645,105.6621,105.7322,9497.0
2018-07-05 12:10:00,135.75,135.75,135.52,135.53,8600.0,105.7088,105.7088,105.5297,105.5375,8600.0
2018-07-05 12:15:00,135.53,135.58,135.37,135.37,11845.0,105.5375,105.5764,105.4129,105.4129,11845.0
2018-07-05 12:20:00,135.36,135.48,135.36,135.48,6625.0,105.4051,105.4985,105.4051,105.4985,6625.0
2018-07-05 12:25:00,135.47,135.57,135.38,135.48,9529.0,105.4908,105.5686,105.4207,105.4985,9529.0
2018-07-05 12:30:00,135.49,135.64,135.43,135.58,7164.0,105.5063,105.6231,105.4596,105.5764,7164.0
2018-07-05 12:35:00,135.57,135.66,135.56,135.64,5858.0,105.5686,105.6387,105.5608,105.6231,5858.0
2018-07-05 12:40:00,135.69,135.83,135.59,135.65,7758.0,105.6621,105.7711,105.5842,105.6309,7758.0
2018-07-05 12:45:00,135.68,135.83,135.62,135.62,5900.0,105.6543,105.7711,105.6076,105.6076,5900.0
2018-07-05 12:50:00,135.6,135.83,135.6,135.77,4399.0,105.592,105.7711,105.592,105.7244,4399.0
2018-07-05 12:55:00,135.79,135.84,135.71,135.78,6034.0,105.7399,105.7789,105.6776,105.7322,6034.0
2018-07-05 13:00:00,135.77,135.93,135.76,135.88,7260.0,105.7244,105.849,105.7166,105.81,7260.0
2018-07-05 13:05:00,135.87,135.87,135.75,135.75,5478.0,105.8022,105.8022,105.7088,105.7088,5478.0
2018-07-05 13:10:00,135.68,135.69,135.59,135.61,10209.0,105.6543,105.6621,105.5842,105.5998,10209.0
2018-07-05 13:15:00,135.61,135.72,135.61,135.7,3568.0,105.5998,105.6854,105.5998,105.6699,3568.0
2018-07-05 13:20:00,135.74,135.77,135.56,135.57,7670.0,105.701,105.7244,105.5608,105.5686,7670.0
2018-07-05 13:25:00,135.57,135.59,135.45,135.57,5131.0,105.5686,105.5842,105.4752,105.5686,5131.0
2018-07-05 13:30:00,135.6,135.61,135.45,135.48,14335.0,105.592,105.5998,105.4752,105.4985,14335.0
2018-07-05 13:35:00,135.52,135.6,135.47,135.59,6711.0,105.5297,105.592,105.4908,105.5842,6711.0
2018-07-05 13:40:00,135.58,135.58,135.48,135.54,7275.0,105.5764,105.5764,105.4985,105.5453,7275.0
2018-07-05 13:45:00,135.56,135.74,135.56,135.63,10964.0,105.5608,105.701,105.5608,105.6153,10964.0
2018-07-05 13:50:00,135.62,135.63,135.52,135.6,6701.0,105.6076,105.6153,105.5297,105.592,6701.0
2018-07-05 13:55:00,135.6,135.66,135.58,135.64,10816.0,105.592,105.6387,105.5764,105.6231,10816.0
2018-07-05 14:00:00,135.68,135.88,135.54,135.58,14925.0,105.6543,105.81,105.5453,105.5764,14925.0
2018-07-05 14:05:00,135.61,135.69,135.35,135.37,7700.0,105.5998,105.6621,105.3973,105.4129,7700.0
2018-07-05 14:10:00,135.35,135.41,135.21,135.25,6060.0,105.3973,105.444,105.2883,105.3194,6060.0
2018-07-05 14:15:00,135.22,135.42,135.2,135.42,16216.0,105.2961,105.4518,105.2805,105.4518,16216.0
2018-07-05 14:20:00,135.43,135.49,135.27,135.27,5900.0,105.4596,105.5063,105.335,105.335,5900.0
2018-07-05 14:25:00,135.3,135.39,135.26,135.28,8115.0,105.3584,105.4285,105.3272,105.3428,8115.0
2018-07-05 14:30:00,135.24,135.36,135.24,135.36,4171.0,105.3117,105.4051,105.3117,105.4051,4171.0
2018-07-05 14:35:00,135.36,135.4,135.17,135.22,20262.0,105.4051,105.4362,105.2571,105.2961,20262.0
2018-07-05 14:40:00,135.23,135.35,135.19,135.28,6037.0,105.3039,105.3973,105.2727,105.3428,6037.0
2018-07-05 14:45:00,135.31,135.37,135.27,135.35,5654.0,105.3662,105.4129,105.335,105.3973,5654.0
2018-07-05 14:50:00,135.39,135.41,135.27,135.38,9578.0,105.4285,105.444,105.335,105.4207,9578.0
2018-07-05 14:55:00,135.36,135.37,135.25,135.31,9210.0,105.4051,105.4129,105.3194,105.3662,9210.0
2018-07-05 15:00:00,135.27,135.48,135.25,135.47,9827.0,105.335,105.4985,105.3194,105.4908,9827.0
2018-07-05 15:05:00,135.47,135.47,135.26,135.33,9341.0,105.4908,105.4908,105.3272,105.3817,9341.0
2018-07-05 15:10:00,135.31,135.31,135.16,135.19,11130.0,105.3662,105.3662,105.2494,105.2727,11130.0
2018-07-05 15:15:00,135.17,135.24,135.09,135.2,13075.0,105.2571,105.3117,105.1948,105.2805,13075.0
2018-07-05 15:20:00,135.22,135.22,135.06,135.2,14459.0,105.2961,105.2961,105.1715,105.2805,14459.0
2018-07-05 15:25:00,135.2,135.23,135.13,135.2,15313.0,105.2805,105.3039,105.226,105.2805,15313.0
2018-07-05 15:30:00,135.19,135.38,135.1,135.37,14077.0,105.2727,105.4207,105.2026,105.4129,14077.0
2018-07-05 15:35:00,135.37,135.46,135.27,135.44,12867.0,105.4129,105.483,105.335,105.4674,12867.0
2018-07-05 15:40:00,135.45,135.61,135.44,135.56,16291.0,105.4752,105.5998,105.4674,105.5608,16291.0
2018-07-05 15:45:00,135.55,135.57,135.4,135.5,32013.0,105.5531,105.5686,105.4362,105.5141,32013.0
2018-07-05 15:50:00,135.49,135.7,135.44,135.62,37229.0,105.5063,105.6699,105.4674,105.6076,37229.0
2018-07-05 15:55:00,135.61,135.63,135.42,135.6,115146.0,105.5998,105.6153,105.4518,105.592,115146.0
2018-07-06 09:30:00,135.21,135.54,134.42,134.64,21232.0,105.2883,105.5453,104.6731,104.8444,21232.0
2018-07-06 09:35:00,134.77,135.35,134.76,135.31,17388.0,104.9457,105.3973,104.9379,105.3662,17388.0
2018-07-06 09:40:00,135.4,135.7,135.08,135.56,21146.0,105.4362,105.6699,105.1871,105.5608,21146.0
2018-07-06 09:45:00,135.28,135.64,135.21,135.58,12839.0,105.3428,105.6231,105.2883,105.5764,12839.0
2018-07-06 09:50:00,135.57,135.93,135.43,135.87,17575.0,105.5686,105.849,105.4596,105.8022,17575.0
2018-07-06 09:55:00,135.86,135.93,135.56,135.87,16088.0,105.7945,105.849,105.5608,105.8022,16088.0
2018-07-06 10:00:00,135.82,135.82,135.6,135.63,9300.0,105.7633,105.7633,105.592,105.6153,9300.0
2018-07-06 10:05:00,135.59,135.79,135.36,135.79,11886.0,105.5842,105.7399,105.4051,105.7399,11886.0
2018-07-06 10:10:00,135.8,135.87,135.5,135.59,12067.0,105.7477,105.8022,105.5141,105.5842,12067.0
2018-07-06 10:15:00,135.62,135.87,135.61,135.78,6037.0,105.6076,105.8022,105.5998,105.7322,6037.0
2018-07-06 10:20:00,135.78,135.85,135.69,135.85,9895.0,105.7322,105.7867,105.6621,105.7867,9895.0
2018-07-06 10:25:00,135.93,136.21,135.88,136.03,11882.0,105.849,106.067,105.81,105.9268,11882.0
2018-07-06 10:30:00,135.98,136.16,135.88,135.97,14506.0,105.8879,106.0281,105.81,105.8801,14506.0
2018-07-06 10:35:00,135.91,136.08,135.81,135.97,4565.0,105.8334,105.9658,105.7555,105.8801,4565.0
2018-07-06 10:40:00,135.96,136.13,135.95,136.01,10927.0,105.8723,106.0047,105.8645,105.9113,10927.0
2018-07-06 10:45:00,136.04,136.06,135.83,136.0,15093.0,105.9346,105.9502,105.7711,105.9035,15093.0
2018-07-06 10:50:00,136.01,136.17,135.94,136.15,42595.0,105.9113,106.0358,105.8567,106.0203,42595.0
2018-07-06 10:55:00,136.18,136.22,136.02,136.06,35331.0,106.0436,106.0748,105.919,105.9502,35331.0
2018-07-06 11:00:00,136.06,136.1,135.93,135.99,7740.0,105.9502,105.9813,105.849,105.8957,7740.0
2018-07-06 11:05:00,136.0,136.44,135.98,136.32,7540.0,105.9035,106.2461,105.8879,106.1527,7540.0
2018-07-06 11:10:00,136.31,136.31,136.05,136.24,6562.0,106.1449,106.1449,105.9424,106.0904,6562.0
2018-07-06 11:15:00,136.27,136.47,136.21,136.42,8200.0,106.1137,106.2695,106.067,106.2305,8200.0
2018-07-06 11:20:00,136.43,136.44,136.08,136.22,16900.0,106.2383,106.2461,105.9658,106.0748,16900.0
2018-07-06 11:25:00,136.26,136.31,136.08,136.12,7957.0,106.1059,106.1449,105.9658,105.9969,7957.0
2018-07-06 11:30:00,136.12,136.33,136.12,136.17,8603.0,105.9969,106.1604,105.9969,106.0358,8603.0
2018-07-06 11:35:00,136.19,136.37,136.06,136.3,16815.0,106.0514,106.1916,105.9502,106.1371,16815.0
2018-07-06 11:40:00,136.33,136.35,136.12,136.21,20691.0,106.1604,106.176,105.9969,106.067,20691.0
2018-07-06 11:45:00,136.2,136.34,136.2,136.28,17376.0,106.0592,106.1682,106.0592,106.1215,17376.0
2018-07-06 11:50:00,136.26,136.28,136.08,136.25,10030.0,106.1059,106.1215,105.9658,106.0981,10030.0
2018-07-06 11:55:00,136.27,136.3,136.09,136.21,8450.0,106.1137,106.1371,105.9736,106.067,8450.0
2018-07-06 12:00:00,136.25,136.46,136.23,136.34,16685.0,106.0981,106.2617,106.0826,106.1682,16685.0
2018-07-06 12:05:00,136.33,136.42,136.24,136.37,13211.0,106.1604,106.2305,106.0904,106.1916,13211.0
2018-07-06 12:10:00,136.39,136.47,136.32,136.45,13007.0,106.2072,106.2695,106.1527,106.2539,13007.0
2018-07-06 12:15:00,136.39,136.39,136.24,136.33,6303.0,106.2072,106.2072,106.0904,106.1604,6303.0
2018-07-06 12:20:00,136.33,136.44,136.27,136.44,9268.0,106.1604,106.2461,106.1137,106.2461,9268.0
2018-07-06 12:25:00,136.46,136.5,136.31,136.43,8500.0,106.2617,106.2928,106.1449,106.2383,8500.0
2018-07-06 12:30:00,136.41,136.45,136.29,136.42,15526.0,106.2227,106.2539,106.1293,106.2305,15526.0
2018-07-06 12:35:00,136.43,136.55,136.38,136.49,17769.0,106.2383,106.3318,106.1994,106.285,17769.0
2018-07-06 12:40:00,136.47,136.53,136.38,136.44,6498.0,106.2695,106.3162,106.1994,106.2461,6498.0
2018-07-06 12:45:00,136.42,136.42,136.27,136.28,6000.0,106.2305,106.2305,106.1137,106.1215,6000.0
2018-07-06 12:50:00,136.28,136.32,136.16,136.17,6434.0,106.1215,106.1527,106.0281,106.0358,6434.0
2018-07-06 12:55:00,136.16,136.34,136.14,136.26,7446.0,106.0281,106.1682,106.0125,106.1059,7446.0
2018-07-06 13:00:00,136.28,136.47,136.28,136.43,9824.0,106.1215,106.2695,106.1215,106.2383,9824.0
2018-07-06 13:05:00,136.51,136.52,136.42,136.47,2646.0,106.3006,106.3084,106.2305,106.2695,2646.0
2018-07-06 13:10:00,136.44,136.45,136.35,136.43,10315.0,106.2461,106.2539,106.176,106.2383,10315.0
2018-07-06 13:15:00,136.43,136.48,136.4,136.44,6217.0,106.2383,106.2772,106.2149,106.2461,6217.0
2018-07-06 13:20:00,136.42,136.47,136.35,136.36,10903.0,106.2305,106.2695,106.176,106.1838,10903.0
2018-07-06 13:25:00,136.36,136.39,136.31,136.39,7601.0,106.1838,106.2072,106.1449,106.2072,7601.0
2018-07-06 13:30:00,136.37,136.44,136.34,136.36,4901.0,106.1916,106.2461,106.1682,106.1838,4901.0
2018-07-06 13:35:00,136.4,136.52,136.39,136.49,9084.0,106.2149,106.3084,106.2072,106.285,9084.0
2018-07-06 13:40:00,136.47,136.52,136.34,136.35,3900.0,106.2695,106.3084,106.1682,106.176,3900.0
2018-07-06 13:45:00,136.34,136.35,136.25,136.31,8148.0,106.1682,106.176,106.0981,106.1449,8148.0
2018-07-06 13:50:00,136.31,136.43,136.25,136.31,8014.0,106.1449,106.2383,106.0981,106.1449,8014.0
2018-07-06 13:55:00,136.29,136.33,136.24,136.29,4713.0,106.1293,106.1604,106.0904,106.1293,4713.0
2018-07-06 14:00:00,136.29,136.41,136.26,136.3,10909.0,106.1293,106.2227,106.1059,106.1371,10909.0
2018-07-06 14:05:00,136.28,136.28,136.22,136.28,2530.0,106.1215,106.1215,106.0748,106.1215,2530.0
2018-07-06 14:10:00,136.28,136.28,136.06,136.08,8723.0,106.1215,106.1215,105.9502,105.9658,8723.0
2018-07-06 14:15:00,136.09,136.17,136.09,136.1,5400.0,105.9736,106.0358,105.9736,105.9813,5400.0
2018-07-06 14:20:00,136.13,136.16,136.07,136.07,5804.0,106.0047,106.0281,105.958,105.958,5804.0
2018-07-06 14:25:00,136.08,136.14,136.06,136.11,4907.0,105.9658,106.0125,105.9502,105.9891,4907.0
2018-07-06 14:30:00,136.11,136.15,136.03,136.03,6799.0,105.9891,106.0203,105.9268,105.9268,6799.0
2018-07-06 14:35:00,136.02,136.02,135.82,135.87,7453.0,105.919,105.919,105.7633,105.8022,7453.0
2018-07-06 14:40:00,135.84,136.01,135.84,136.0,4581.0,105.7789,105.9113,105.7789,105.9035,4581.0
2018-07-06 14:45:00,136.01,136.05,135.99,136.05,7717.0,105.9113,105.9424,105.8957,105.9424,7717.0
2018-07-06 14:50:00,136.05,136.08,135.99,136.06,6924.0,105.9424,105.9658,105.8957,105.9502,6924.0
2018-07-06 14:55:00,136.11,136.22,136.1,136.14,8939.0,105.9891,106.0748,105.9813,106.0125,8939.0
2018-07-06 15:00:00,136.14,136.25,136.04,136.23,6085.0,106.0125,106.0981,105.9346,106.0826,6085.0
2018-07-06 15:05:00,136.24,136.3,136.2,136.22,5400.0,106.0904,106.1371,106.0592,106.0748,5400.0
2018-07-06 15:10:00,136.21,136.24,136.09,136.09,8401.0,106.067,106.0904,105.9736,105.9736,8401.0
2018-07-06 15:15:00,136.1,136.12,135.96,136.0,8520.0,105.9813,105.9969,105.8723,105.9035,8520.0
2018-07-06 15:20:00,136.0,136.06,135.94,135.99,5350.0,105.9035,105.9502,105.8567,105.8957,5350.0
2018-07-06 15:25:00,136.0,136.15,136.0,136.1,11115.0,105.9035,106.0203,105.9035,105.9813,11115.0
2018-07-06 15:30:00,136.05,136.09,135.97,136.07,9649.0,105.9424,105.9736,105.8801,105.958,9649.0
2018-07-06 15:35:00,136.06,136.07,135.91,135.94,14722.0,105.9502,105.958,105.8334,105.8567,14722.0
2018-07-06 15:40:00,135.97,135.97,135.67,135.69,15527.0,105.8801,105.8801,105.6465,105.6621,15527.0
2018-07-06 15:45:00,135.66,135.83,135.64,135.73,28520.0,105.6387,105.7711,105.6231,105.6932,28520.0
2018-07-06 15:50:00,135.72,135.94,135.71,135.92,24538.0,105.6854,105.8567,105.6776,105.8412,24538.0
2018-07-06 15:55:00,135.9,136.11,135.89,135.97,92614.0,105.8256,105.9891,105.8178,105.8801,92614.0
2018-07-09 09:30:00,136.45,136.95,136.1,136.88,74047.0,106.2539,106.6432,105.9813,106.5887,74047.0
2018-07-09 09:35:00,136.82,137.43,136.77,136.96,36305.0,106.542,107.017,106.5031,106.651,36305.0
2018-07-09 09:40:00,136.84,137.5,136.84,137.15,45157.0,106.5576,107.0715,106.5576,106.799,45157.0
2018-07-09 09:45:00,137.13,138.09,137.09,138.09,36343.0,106.7834,107.531,106.7523,107.531,36343.0
2018-07-09 09:50:00,138.06,138.2,137.88,137.92,28915.0,107.5076,107.6166,107.3674,107.3986,28915.0
2018-07-09 09:55:00,137.89,138.2,137.75,137.81,29911.0,107.3752,107.6166,107.2662,107.3129,29911.0
2018-07-09 10:00:00,137.86,138.03,137.68,137.95,43198.0,107.3519,107.4842,107.2117,107.4219,43198.0
2018-07-09 10:05:00,137.98,138.16,137.79,138.09,10332.0,107.4453,107.5855,107.2973,107.531,10332.0
2018-07-09 10:10:00,138.09,138.5,138.09,138.5,12370.0,107.531,107.8502,107.531,107.8502,12370.0
2018-07-09 10:15:00,138.41,138.61,138.27,138.32,20257.0,107.7801,107.9359,107.6711,107.7101,20257.0
2018-07-09 10:20:00,138.29,138.57,138.12,138.54,20478.0,107.6867,107.9047,107.5543,107.8814,20478.0
2018-07-09 10:25:00,138.57,138.74,138.47,138.69,17696.0,107.9047,108.0371,107.8269,107.9982,17696.0
2018-07-09 10:30:00,138.69,138.74,138.45,138.63,23798.0,107.9982,108.0371,107.8113,107.9515,23798.0
2018-07-09 10:35:00,138.67,138.88,138.57,138.59,22274.0,107.9826,108.1461,107.9047,107.9203,22274.0
2018-07-09 10:40:00,138.59,138.79,138.59,138.79,19551.0,107.9203,108.076,107.9203,108.076,19551.0
2018-07-09 10:45:00,138.8,138.86,138.64,138.86,33290.0,108.0838,108.1306,107.9592,108.1306,33290.0
2018-07-09 10:50:00,138.88,138.88,138.5,138.54,11172.0,108.1461,108.1461,107.8502,107.8814,11172.0
2018-07-09 10:55:00,138.53,138.86,138.44,138.68,19642.0,107.8736,108.1306,107.8035,107.9904,19642.0
2018-07-09 11:00:00,138.69,139.03,138.58,138.9,12300.0,107.9982,108.2629,107.9125,108.1617,12300.0
2018-07-09 11:05:00,138.97,138.97,138.79,138.87,7310.0,108.2162,108.2162,108.076,108.1383,7310.0
2018-07-09 11:10:00,138.89,138.95,138.59,138.7,22622.0,108.1539,108.2006,107.9203,108.006,22622.0
2018-07-09 11:15:00,138.64,138.91,138.62,138.88,18421.0,107.9592,108.1695,107.9437,108.1461,18421.0
2018-07-09 11:20:00,138.89,138.93,138.66,138.72,6720.0,108.1539,108.1851,107.9748,108.0215,6720.0
2018-07-09 11:25:00,138.7,138.95,138.69,138.71,9886.0,108.006,108.2006,107.9982,108.0138,9886.0
2018-07-09 11:30:00,138.68,138.96,138.65,138.81,12065.0,107.9904,108.2084,107.967,108.0916,12065.0
2018-07-09 11:35:00,138.84,138.98,138.71,138.98,8601.0,108.115,108.224,108.0138,108.224,8601.0
2018-07-09 11:40:00,139.0,139.01,138.83,138.94,10083.0,108.2396,108.2474,108.1072,108.1929,10083.0
2018-07-09 11:45:00,138.9,138.99,138.64,138.75,11761.0,108.1617,108.2318,107.9592,108.0449,11761.0
2018-07-09 11:50:00,138.75,138.78,138.55,138.69,10924.0,108.0449,108.0683,107.8892,107.9982,10924.0
2018-07-09 11:55:00,138.71,138.87,138.62,138.79,30368.0,108.0138,108.1383,107.9437,108.076,30368.0
2018-07-09 12:00:00,138.78,138.87,138.67,138.78,26124.0,108.0683,108.1383,107.9826,108.0683,26124.0
2018-07-09 12:05:00,138.81,138.85,138.71,138.83,14130.0,108.0916,108.1228,108.0138,108.1072,14130.0
2018-07-09 12:10:00,138.83,138.88,138.78,138.78,14267.0,108.1072,108.1461,108.0683,108.0683,14267.0
2018-07-09 12:15:00,138.8,139.11,138.78,139.11,21420.0,108.0838,108.3252,108.0683,108.3252,21420.0
2018-07-09 12:20:00,139.09,139.15,138.96,139.12,57662.0,108.3097,108.3564,108.2084,108.333,57662.0
2018-07-09 12:25:00,139.13,139.34,139.13,139.17,25065.0,108.3408,108.5043,108.3408,108.372,25065.0
2018-07-09 12:30:00,139.17,139.34,139.1,139.34,8743.0,108.372,108.5043,108.3174,108.5043,8743.0
2018-07-09 12:35:00,139.29,139.29,139.21,139.23,7576.0,108.4654,108.4654,108.4031,108.4187,7576.0
2018-07-09 12:40:00,139.23,139.33,139.21,139.32,150404.0,108.4187,108.4965,108.4031,108.4888,150404.0
2018-07-09 12:45:00,139.31,139.45,139.3,139.36,15559.0,108.481,108.59,108.4732,108.5199,15559.0
2018-07-09 12:50:00,139.35,139.38,139.22,139.32,17078.0,108.5121,108.5355,108.4109,108.4888,17078.0
2018-07-09 12:55:00,139.35,139.52,139.33,139.41,22296.0,108.5121,108.6445,108.4965,108.5588,22296.0
2018-07-09 13:00:00,139.44,139.46,139.33,139.36,21695.0,108.5822,108.5978,108.4965,108.5199,21695.0
2018-07-09 13:05:00,139.34,139.41,139.31,139.32,14367.0,108.5043,108.5588,108.481,108.4888,14367.0
2018-07-09 13:10:00,139.33,139.34,139.14,139.2,38393.0,108.4965,108.5043,108.3486,108.3953,38393.0
2018-07-09 13:15:00,139.22,139.46,139.18,139.31,72384.0,108.4109,108.5978,108.3797,108.481,72384.0
2018-07-09 13:20:00,139.29,139.54,139.29,139.39,27901.0,108.4654,108.6601,108.4654,108.5433,27901.0
2018-07-09 13:25:00,139.37,139.42,139.03,139.03,39435.0,108.5277,108.5666,108.2629,108.2629,39435.0
2018-07-09 13:30:00,139.06,139.1,139.01,139.05,37892.0,108.2863,108.3174,108.2474,108.2785,37892.0
2018-07-09 13:35:00,139.05,139.05,138.84,138.84,18279.0,108.2785,108.2785,108.115,108.115,18279.0
2018-07-09 13:40:00,138.84,138.84,138.68,138.68,21705.0,108.115,108.115,107.9904,107.9904,21705.0
2018-07-09 13:45:00,138.68,138.83,138.68,138.83,28537.0,107.9904,108.1072,107.9904,108.1072,28537.0
2018-07-09 13:50:00,138.84,138.91,138.81,138.86,18111.0,108.115,108.1695,108.0916,108.1306,18111.0
2018-07-09 13:55:00,138.85,138.85,138.52,138.53,13671.0,108.1228,108.1228,107.8658,107.8736,13671.0
2018-07-09 14:00:00,138.52,138.72,138.46,138.7,21712.0,107.8658,108.0215,107.8191,108.006,21712.0
2018-07-09 14:05:00,138.71,138.78,138.67,138.71,16834.0,108.0138,108.0683,107.9826,108.0138,16834.0
2018-07-09 14:10:00,138.72,138.73,138.64,138.69,13478.0,108.0215,108.0293,107.9592,107.9982,13478.0
2018-07-09 14:15:00,138.69,138.86,138.69,138.84,19669.0,107.9982,108.1306,107.9982,108.115,19669.0
2018-07-09 14:20:00,138.81,138.87,138.74,138.85,16049.0,108.0916,108.1383,108.0371,108.1228,16049.0
2018-07-09 14:25:00,138.86,139.02,138.84,138.99,12239.0,108.1306,108.2551,108.115,108.2318,12239.0
2018-07-09 14:30:00,138.97,139.24,138.88,139.17,17681.0,108.2162,108.4265,108.1461,108.372,17681.0
2018-07-09 14:35:00,139.18,139.28,139.11,139.17,14188.0,108.3797,108.4576,108.3252,108.372,14188.0
2018-07-09 14:40:00,139.16,139.2,139.11,139.15,11022.0,108.3642,108.3953,108.3252,108.3564,11022.0
2018-07-09 14:45:00,139.16,139.21,139.07,139.16,26625.0,108.3642,108.4031,108.2941,108.3642,26625.0
2018-07-09 14:50:00,139.15,139.25,139.15,139.19,16410.0,108.3564,108.4343,108.3564,108.3875,16410.0
2018-07-09 14:55:00,139.21,139.23,138.95,138.96,20408.0,108.4031,108.4187,108.2006,108.2084,20408.0
2018-07-09 15:00:00,138.96,139.05,138.86,138.87,25475.0,108.2084,108.2785,108.1306,108.1383,25475.0
2018-07-09 15:05:00,138.88,138.96,138.84,138.91,13524.0,108.1461,108.2084,108.115,108.1695,13524.0
2018-07-09 15:10:00,138.92,138.95,138.82,138.93,10220.0,108.1773,108.2006,108.0994,108.1851,10220.0
2018-07-09 15:15:00,138.94,138.96,138.77,138.82,14310.0,108.1929,108.2084,108.0605,108.0994,14310.0
2018-07-09 15:20:00,138.8,138.94,138.67,138.94,19523.0,108.0838,108.1929,107.9826,108.1929,19523.0
2018-07-09 15:25:00,138.95,138.95,138.84,138.9,30831.0,108.2006,108.2006,108.115,108.1617,30831.0
2018-07-09 15:30:00,138.88,138.95,138.82,138.92,32368.0,108.1461,108.2006,108.0994,108.1773,32368.0
2018-07-09 15:35:00,138.93,139.05,138.82,139.05,19747.0,108.1851,108.2785,108.0994,108.2785,19747.0
2018-07-09 15:40:00,139.02,139.06,138.96,138.99,16602.0,108.2551,108.2863,108.2084,108.2318,16602.0
2018-07-09 15:45:00,138.96,139.0,138.86,138.86,45040.0,108.2084,108.2396,108.1306,108.1306,45040.0
2018-07-09 15:50:00,138.85,138.87,138.78,138.79,60839.0,108.1228,108.1383,108.0683,108.076,60839.0
2018-07-09 15:55:00,138.79,138.8,138.55,138.8,139924.0,108.076,108.0838,107.8892,108.0838,139924.0
2018-07-10 09:30:00,139.51,139.53,139.02,139.34,42897.0,108.6367,108.6523,108.2551,108.5043,42897.0
2018-07-10 09:35:00,139.36,139.56,139.03,139.27,26362.0,108.5199,108.6756,108.2629,108.4498,26362.0
2018-07-10 09:40:00,139.32,139.52,139.01,139.27,27776.0,108.4888,108.6445,108.2474,108.4498,27776.0
2018-07-10 09:45:00,139.26,139.39,138.81,139.06,18541.0,108.442,108.5433,108.0916,108.2863,18541.0
2018-07-10 09:50:00,139.1,139.28,138.74,138.88,18457.0,108.3174,108.4576,108.0371,108.1461,18457.0
2018-07-10 09:55:00,138.89,139.32,138.89,139.32,15725.0,108.1539,108.4888,108.1539,108.4888,15725.0
2018-07-10 10:00:00,139.31,139.41,139.19,139.27,42911.0,108.481,108.5588,108.3875,108.4498,42911.0
2018-07-10 10:05:00,139.27,139.42,139.06,139.32,36584.0,108.4498,108.5666,108.2863,108.4888,36584.0
2018-07-10 10:10:00,139.36,139.41,139.1,139.27,12637.0,108.5199,108.5588,108.3174,108.4498,12637.0
2018-07-10 10:15:00,139.28,139.45,139.23,139.3,21616.0,108.4576,108.59,108.4187,108.4732,21616.0
2018-07-10 10:20:00,139.32,139.47,139.3,139.39,14647.0,108.4888,108.6056,108.4732,108.5433,14647.0
2018-07-10 10:25:00,139.43,139.48,139.1,139.1,9114.0,108.5744,108.6134,108.3174,108.3174,9114.0
2018-07-10 10:30:00,139.03,139.08,138.75,138.75,14837.0,108.2629,108.3019,108.0449,108.0449,14837.0
2018-07-10 10:35:00,138.74,138.75,138.52,138.64,14370.0,108.0371,108.0449,107.8658,107.9592,14370.0
2018-07-10 10:40:00,138.64,138.81,138.56,138.81,18122.0,107.9592,108.0916,107.8969,108.0916,18122.0
2018-07-10 10:45:00,138.84,138.88,138.6,138.61,24713.0,108.115,108.1461,107.9281,107.9359,24713.0
2018-07-10 10:50:00,138.64,138.94,138.59,138.94,23557.0,107.9592,108.1929,107.9203,108.1929,23557.0
2018-07-10 10:55:00,138.94,139.1,138.83,139.1,24167.0,108.1929,108.3174,108.1072,108.3174,24167.0
2018-07-10 11:00:00,139.12,139.33,139.11,139.21,13167.0,108.333,108.4965,108.3252,108.4031,13167.0
2018-07-10 11:05:00,139.18,139.38,139.14,139.29,18168.0,108.3797,108.5355,108.3486,108.4654,18168.0
2018-07-10 11:10:00,139.32,139.32,138.96,139.04,11344.0,108.4888,108.4888,108.2084,108.2707,11344.0
2018-07-10 11:15:00,139.06,139.15,138.95,138.95,16751.0,108.2863,108.3564,108.2006,108.2006,16751.0
2018-07-10 11:20:00,138.95,139.05,138.86,138.86,18923.0,108.2006,108.2785,108.1306,108.1306,18923.0
2018-07-10 11:25:00,138.88,138.96,138.68,138.68,16005.0,108.1461,108.2084,107.9904,107.9904,16005.0
2018-07-10 11:30:00,138.62,138.68,138.43,138.53,20531.0,107.9437,107.9904,107.7957,107.8736,20531.0
2018-07-10 11:35:00,138.5,138.68,138.48,138.58,14785.0,107.8502,107.9904,107.8346,107.9125,14785.0
2018-07-10 11:40:00,138.61,138.81,138.58,138.63,14511.0,107.9359,108.0916,107.9125,107.9515,14511.0
2018-07-10 11:45:00,138.61,138.74,138.6,138.74,10390.0,107.9359,108.0371,107.9281,108.0371,10390.0
2018-07-10 11:50:00,138.71,138.89,138.61,138.61,16034.0,108.0138,108.1539,107.9359,107.9359,16034.0
2018-07-10 11:55:00,138.6,138.72,138.6,138.65,17346.0,107.9281,108.0215,107.9281,107.967,17346.0
2018-07-10 12:00:00,138.69,138.7,138.47,138.53,11894.0,107.9982,108.006,107.8269,107.8736,11894.0
2018-07-10 12:05:00,138.54,138.54,138.39,138.5,11550.0,107.8814,107.8814,107.7646,107.8502,11550.0
2018-07-10 12:10:00,138.48,138.53,138.31,138.31,12979.0,107.8346,107.8736,107.7023,107.7023,12979.0
2018-07-10 12:15:00,138.34,138.37,138.21,138.29,11544.0,107.7256,107.749,107.6244,107.6867,11544.0
2018-07-10 12:20:00,138.24,138.26,138.09,138.09,7717.0,107.6478,107.6633,107.531,107.531,7717.0
2018-07-10 12:25:00,138.09,138.19,138.0,138.16,15400.0,107.531,107.6088,107.4609,107.5855,15400.0
2018-07-10 12:30:00,138.19,138.21,138.1,138.15,12829.0,107.6088,107.6244,107.5387,107.5777,12829.0
2018-07-10 12:35:00,138.17,138.24,138.16,138.19,9561.0,107.5933,107.6478,107.5855,107.6088,9561.0
2018-07-10 12:40:00,138.2,138.2,137.91,137.92,18035.0,107.6166,107.6166,107.3908,107.3986,18035.0
2018-07-10 12:45:00,137.91,137.92,137.67,137.68,9848.0,107.3908,107.3986,107.2039,107.2117,9848.0
2018-07-10 12:50:00,137.69,137.77,137.57,137.62,18781.0,107.2195,107.2818,107.126,107.165,18781.0
2018-07-10 12:55:00,137.64,137.75,137.5,137.63,18191.0,107.1805,107.2662,107.0715,107.1728,18191.0
2018-07-10 13:00:00,137.63,137.85,137.63,137.85,14634.0,107.1728,107.3441,107.1728,107.3441,14634.0
2018-07-10 13:05:00,137.83,137.91,137.78,137.88,11300.0,107.3285,107.3908,107.2896,107.3674,11300.0
2018-07-10 13:10:00,137.9,138.01,137.75,137.78,13765.0,107.383,107.4687,107.2662,107.2896,13765.0
2018-07-10 13:15:00,137.78,137.82,137.63,137.65,14425.0,107.2896,107.3207,107.1728,107.1883,14425.0
2018-07-10 13:20:00,137.68,137.74,137.52,137.55,14049.0,107.2117,107.2584,107.0871,107.1105,14049.0
2018-07-10 13:25:00,137.55,137.67,137.5,137.51,12505.0,107.1105,107.2039,107.0715,107.0793,12505.0
2018-07-10 13:30:00,137.51,137.52,137.41,137.47,10437.0,107.0793,107.0871,107.0014,107.0482,10437.0
2018-07-10 13:35:00,137.47,137.47,137.17,137.21,24692.0,107.0482,107.0482,106.8145,106.8457,24692.0
2018-07-10 13:40:00,137.24,137.24,137.08,137.21,23067.0,106.8691,106.8691,106.7445,106.8457,23067.0
2018-07-10 13:45:00,137.22,137.25,137.17,137.19,10950.0,106.8535,106.8768,106.8145,106.8301,10950.0
2018-07-10 13:50:00,137.2,137.36,137.17,137.33,8420.0,106.8379,106.9625,106.8145,106.9391,8420.0
2018-07-10 13:55:00,137.35,137.5,137.33,137.39,31757.0,106.9547,107.0715,106.9391,106.9859,31757.0
2018-07-10 14:00:00,137.39,137.48,137.37,137.37,19405.0,106.9859,107.0559,106.9703,106.9703,19405.0
2018-07-10 14:05:00,137.38,137.5,137.28,137.48,30944.0,106.9781,107.0715,106.9002,107.0559,30944.0
2018-07-10 14:10:00,137.5,137.58,137.4,137.41,15856.0,107.0715,107.1338,106.9937,107.0014,15856.0
2018-07-10 14:15:00,137.42,137.45,137.25,137.3,20358.0,107.0092,107.0326,106.8768,106.9158,20358.0
2018-07-10 14:20:00,137.26,137.34,137.25,137.28,10004.0,106.8846,106.9469,106.8768,106.9002,10004.0
2018-07-10 14:25:00,137.28,137.5,137.26,137.46,16531.0,106.9002,107.0715,106.8846,107.0404,16531.0
2018-07-10 14:30:00,137.48,137.58,137.44,137.52,24068.0,107.0559,107.1338,107.0248,107.0871,24068.0
2018-07-10 14:35:00,137.54,137.58,137.49,137.52,28914.0,107.1027,107.1338,107.0637,107.0871,28914.0
2018-07-10 14:40:00,137.5,137.53,137.44,137.45,8015.0,107.0715,107.0949,107.0248,107.0326,8015.0
2018-07-10 14:45:00,137.46,137.52,137.44,137.47,12101.0,107.0404,107.0871,107.0248,107.0482,12101.0
2018-07-10 14:50:00,137.48,137.63,137.47,137.6,34633.0,107.0559,107.1728,107.0482,107.1494,34633.0
2018-07-10 14:55:00,137.63,137.8,137.61,137.74,15064.0,107.1728,107.3051,107.1572,107.2584,15064.0
2018-07-10 15:00:00,137.75,137.77,137.53,137.53,13629.0,107.2662,107.2818,107.0949,107.0949,13629.0
2018-07-10 15:05:00,137.52,137.52,137.44,137.52,6034.0,107.0871,107.0871,107.0248,107.0871,6034.0
2018-07-10 15:10:00,137.54,137.54,137.41,137.52,13948.0,107.1027,107.1027,107.0014,107.0871,13948.0
2018-07-10 15:15:00,137.52,137.62,137.52,137.6,30708.0,107.0871,107.165,107.0871,107.1494,30708.0
2018-07-10 15:20:00,137.6,137.74,137.6,137.67,9235.0,107.1494,107.2584,107.1494,107.2039,9235.0
2018-07-10 15:25:00,137.68,137.71,137.62,137.69,10865.0,107.2117,107.235,107.165,107.2195,10865.0
2018-07-10 15:30:00,137.67,137.88,137.67,137.86,19350.0,107.2039,107.3674,107.2039,107.3519,19350.0
2018-07-10 15:35:00,137.86,137.86,137.68,137.78,32551.0,107.3519,107.3519,107.2117,107.2896,32551.0
2018-07-10 15:40:00,137.77,137.9,137.7,137.89,29491.0,107.2818,107.383,107.2273,107.3752,29491.0
2018-07-10 15:45:00,137.86,137.87,137.67,137.71,44418.0,107.3519,107.3596,107.2039,107.235,44418.0
2018-07-10 15:50:00,137.71,137.84,137.69,137.84,26953.0,107.235,107.3363,107.2195,107.3363,26953.0
2018-07-10 15:55:00,137.83,137.84,137.65,137.73,147925.0,107.3285,107.3363,107.1883,107.2506,147925.0
2018-07-11 09:30:00,137.39,138.28,137.06,138.11,51701.0,106.9859,107.6789,106.7289,107.5465,51701.0
2018-07-11 09:35:00,138.22,138.24,137.5,137.62,55215.0,107.6322,107.6478,107.0715,107.165,55215.0
2018-07-11 09:40:00,137.5,137.72,137.16,137.25,20066.0,107.0715,107.2428,106.8068,106.8768,20066.0
2018-07-11 09:45:00,137.3,137.39,137.09,137.16,31526.0,106.9158,106.9859,106.7523,106.8068,31526.0
2018-07-11 09:50:00,137.11,137.73,137.06,137.68,13732.0,106.7678,107.2506,106.7289,107.2117,13732.0
2018-07-11 09:55:00,137.69,137.93,137.61,137.78,25125.0,107.2195,107.4064,107.1572,107.2896,25125.0
2018-07-11 10:00:00,137.78,138.03,137.78,137.83,12310.0,107.2896,107.4842,107.2896,107.3285,12310.0
2018-07-11 10:05:00,137.82,137.93,137.75,137.89,2905.0,107.3207,107.4064,107.2662,107.3752,2905.0
2018-07-11 10:10:00,137.87,137.92,137.67,137.67,27400.0,107.3596,107.3986,107.2039,107.2039,27400.0
2018-07-11 10:15:00,137.67,138.02,137.67,137.87,12835.0,107.2039,107.4764,107.2039,107.3596,12835.0
2018-07-11 10:20:00,137.86,138.03,137.83,137.94,21151.0,107.3519,107.4842,107.3285,107.4142,21151.0
2018-07-11 10:25:00,137.91,137.95,137.74,137.88,10149.0,107.3908,107.4219,107.2584,107.3674,10149.0
2018-07-11 10:30:00,137.87,138.32,137.85,138.32,21331.0,107.3596,107.7101,107.3441,107.7101,21331.0
2018-07-11 10:35:00,138.29,138.44,138.19,138.44,20845.0,107.6867,107.8035,107.6088,107.8035,20845.0
2018-07-11 10:40:00,138.39,138.45,138.18,138.31,23573.0,107.7646,107.8113,107.601,107.7023,23573.0
2018-07-11 10:45:00,138.27,138.36,138.08,138.14,27466.0,107.6711,107.7412,107.5232,107.5699,27466.0
2018-07-11 10:50:00,138.11,138.16,137.93,138.06,9900.0,107.5465,107.5855,107.4064,107.5076,9900.0
2018-07-11 10:55:00,138.09,138.27,138.05,138.17,13449.0,107.531,107.6711,107.4998,107.5933,13449.0
2018-07-11 11:00:00,138.19,138.43,138.17,138.38,35324.0,107.6088,107.7957,107.5933,107.7568,35324.0
2018-07-11 11:05:00,138.36,138.47,138.29,138.43,20266.0,107.7412,107.8269,107.6867,107.7957,20266.0
2018-07-11 11:10:00,138.43,138.61,138.33,138.56,15518.0,107.7957,107.9359,107.7178,107.8969,15518.0
2018-07-11 11:15:00,138.58,138.81,138.54,138.69,22425.0,107.9125,108.0916,107.8814,107.9982,22425.0
2018-07-11 11:20:00,138.67,138.68,138.55,138.64,14673.0,107.9826,107.9904,107.8892,107.9592,14673.0
2018-07-11 11:25:00,138.66,138.66,138.46,138.54,14830.0,107.9748,107.9748,107.8191,107.8814,14830.0
2018-07-11 11:30:00,138.54,138.54,138.38,138.44,19281.0,107.8814,107.8814,107.7568,107.8035,19281.0
2018-07-11 11:35:00,138.42,138.54,138.29,138.35,16799.0,107.7879,107.8814,107.6867,107.7334,16799.0
2018-07-11 11:40:00,138.33,138.33,138.09,138.12,14464.0,107.7178,107.7178,107.531,107.5543,14464.0
2018-07-11 11:45:00,138.14,138.35,138.12,138.3,9384.0,107.5699,107.7334,107.5543,107.6945,9384.0
2018-07-11 11:50:00,138.32,138.32,138.12,138.23,10775.0,107.7101,107.7101,107.5543,107.64,10775.0
2018-07-11 11:55:00,138.23,138.33,138.05,138.22,16932.0,107.64,107.7178,107.4998,107.6322,16932.0
2018-07-11 12:00:00,138.21,138.23,138.09,138.22,23136.0,107.6244,107.64,107.531,107.6322,23136.0
2018-07-11 12:05:00,138.21,138.29,138.18,138.2,13602.0,107.6244,107.6867,107.601,107.6166,13602.0
2018-07-11 12:10:00,138.2,138.33,138.19,138.32,18712.0,107.6166,107.7178,107.6088,107.7101,18712.0
2018-07-11 12:15:00,138.32,138.6,138.26,138.45,16054.0,107.7101,107.9281,107.6633,107.8113,16054.0
2018-07-11 12:20:00,138.41,138.58,138.39,138.49,7863.0,107.7801,107.9125,107.7646,107.8424,7863.0
2018-07-11 12:25:00,138.51,138.59,138.35,138.45,14205.0,107.858,107.9203,107.7334,107.8113,14205.0
2018-07-11 12:30:00,138.44,138.5,138.37,138.49,21488.0,107.8035,107.8502,107.749,107.8424,21488.0
2018-07-11 12:35:00,138.46,138.56,138.41,138.52,12061.0,107.8191,107.8969,107.7801,107.8658,12061.0
2018-07-11 12:40:00,138.54,138.55,138.38,138.4,6032.0,107.8814,107.8892,107.7568,107.7724,6032.0
2018-07-11 12:45:00,138.34,138.58,138.3,138.57,12190.0,107.7256,107.9125,107.6945,107.9047,12190.0
2018-07-11 12:50:00,138.56,138.56,138.34,138.43,6710.0,107.8969,107.8969,107.7256,107.7957,6710.0
2018-07-11 12:55:00,138.38,138.46,138.29,138.38,7100.0,107.7568,107.8191,107.6867,107.7568,7100.0
2018-07-11 13:00:00,138.39,138.43,138.31,138.35,7400.0,107.7646,107.7957,107.7023,107.7334,7400.0
2018-07-11 13:05:00,138.33,138.42,138.22,138.25,9070.0,107.7178,107.7879,107.6322,107.6555,9070.0
2018-07-11 13:10:00,138.24,138.27,138.09,138.25,10552.0,107.6478,107.6711,107.531,107.6555,10552.0
2018-07-11 13:15:00,138.24,138.25,138.13,138.22,9695.0,107.6478,107.6555,107.5621,107.6322,9695.0
2018-07-11 13:20:00,138.2,138.36,138.16,138.34,8748.0,107.6166,107.7412,107.5855,107.7256,8748.0
2018-07-11 13:25:00,138.35,138.38,138.27,138.32,12220.0,107.7334,107.7568,107.6711,107.7101,12220.0
2018-07-11 13:30:00,138.31,138.5,138.31,138.38,10518.0,107.7023,107.8502,107.7023,107.7568,10518.0
2018-07-11 13:35:00,138.36,138.37,138.26,138.28,14180.0,107.7412,107.749,107.6633,107.6789,14180.0
2018-07-11 13:40:00,138.3,138.42,138.27,138.31,12635.0,107.6945,107.7879,107.6711,107.7023,12635.0
2018-07-11 13:45:00,138.32,138.34,138.15,138.16,13416.0,107.7101,107.7256,107.5777,107.5855,13416.0
2018-07-11 13:50:00,138.14,138.16,137.97,137.97,16214.0,107.5699,107.5855,107.4375,107.4375,16214.0
2018-07-11 13:55:00,137.98,138.05,137.81,137.91,11310.0,107.4453,107.4998,107.3129,107.3908,11310.0
2018-07-11 14:00:00,137.88,138.01,137.76,137.76,19702.0,107.3674,107.4687,107.274,107.274,19702.0
2018-07-11 14:05:00,137.78,137.82,137.68,137.7,10461.0,107.2896,107.3207,107.2117,107.2273,10461.0
2018-07-11 14:10:00,137.67,137.67,137.53,137.65,10568.0,107.2039,107.2039,107.0949,107.1883,10568.0
2018-07-11 14:15:00,137.65,137.88,137.6,137.88,8712.0,107.1883,107.3674,107.1494,107.3674,8712.0
2018-07-11 14:20:00,137.86,138.07,137.86,138.06,14234.0,107.3519,107.5154,107.3519,107.5076,14234.0
2018-07-11 14:25:00,138.08,138.13,137.95,137.97,16166.0,107.5232,107.5621,107.4219,107.4375,16166.0
2018-07-11 14:30:00,137.99,138.2,137.99,138.15,10235.0,107.4531,107.6166,107.4531,107.5777,10235.0
2018-07-11 14:35:00,138.12,138.22,138.04,138.08,13695.0,107.5543,107.6322,107.492,107.5232,13695.0
2018-07-11 14:40:00,138.08,138.1,137.98,138.1,15617.0,107.5232,107.5387,107.4453,107.5387,15617.0
2018-07-11 14:45:00,138.08,138.1,137.97,138.02,14165.0,107.5232,107.5387,107.4375,107.4764,14165.0
2018-07-11 14:50:00,138.05,138.22,138.03,138.05,15111.0,107.4998,107.6322,107.4842,107.4998,15111.0
2018-07-11 14:55:00,138.03,138.04,137.89,137.9,16426.0,107.4842,107.492,107.3752,107.383,16426.0
2018-07-11 15:00:00,137.88,138.04,137.82,137.97,17228.0,107.3674,107.492,107.3207,107.4375,17228.0
2018-07-11 15:05:00,138.0,138.15,138.0,138.1,9217.0,107.4609,107.5777,107.4609,107.5387,9217.0
2018-07-11 15:10:00,138.13,138.13,137.89,137.89,10058.0,107.5621,107.5621,107.3752,107.3752,10058.0
2018-07-11 15:15:00,137.89,137.9,137.73,137.76,9416.0,107.3752,107.383,107.2506,107.274,9416.0
2018-07-11 15:20:00,137.78,137.79,137.65,137.75,13230.0,107.2896,107.2973,107.1883,107.2662,13230.0
2018-07-11 15:25:00,137.74,137.78,137.59,137.64,12663.0,107.2584,107.2896,107.1416,107.1805,12663.0
2018-07-11 15:30:00,137.65,137.79,137.65,137.78,12946.0,107.1883,107.2973,107.1883,107.2896,12946.0
2018-07-11 15:35:00,137.78,137.89,137.71,137.79,11341.0,107.2896,107.3752,107.235,107.2973,11341.0
2018-07-11 15:40:00,137.78,137.82,137.69,137.72,11023.0,107.2896,107.3207,107.2195,107.2428,11023.0
2018-07-11 15:45:00,137.7,137.86,137.69,137.84,17797.0,107.2273,107.3519,107.2195,107.3363,17797.0
2018-07-11 15:50:00,137.84,137.84,137.61,137.7,25835.0,107.3363,107.3363,107.1572,107.2273,25835.0
2018-07-11 15:55:00,137.7,137.76,137.6,137.67,80052.0,107.2273,107.274,107.1494,107.2039,80052.0
2018-07-12 09:30:00,138.83,138.95,138.19,138.24,26616.0,108.1072,108.2006,107.6088,107.6478,26616.0
2018-07-12 09:35:00,138.08,138.08,137.63,137.69,22314.0,107.5232,107.5232,107.1728,107.2195,22314.0
2018-07-12 09:40:00,137.72,137.72,137.34,137.61,13215.0,107.2428,107.2428,106.9469,107.1572,13215.0
2018-07-12 09:45:00,137.62,137.71,137.31,137.68,25859.0,107.165,107.235,106.9236,107.2117,25859.0
2018-07-12 09:50:00,137.72,137.77,137.22,137.64,34844.0,107.2428,107.2818,106.8535,107.1805,34844.0
2018-07-12 09:55:00,137.71,138.05,137.52,137.78,19137.0,107.235,107.4998,107.0871,107.2896,19137.0
2018-07-12 10:00:00,137.76,138.15,137.76,138.15,26518.0,107.274,107.5777,107.274,107.5777,26518.0
2018-07-12 10:05:00,138.08,138.32,137.98,137.98,23107.0,107.5232,107.7101,107.4453,107.4453,23107.0
2018-07-12 10:10:00,137.98,138.07,137.59,137.83,15980.0,107.4453,107.5154,107.1416,107.3285,15980.0
2018-07-12 10:15:00,137.87,137.97,137.56,137.61,10260.0,107.3596,107.4375,107.1182,107.1572,10260.0
2018-07-12 10:20:00,137.61,137.96,137.61,137.75,22533.0,107.1572,107.4297,107.1572,107.2662,22533.0
2018-07-12 10:25:00,137.74,137.92,137.52,137.81,24373.0,107.2584,107.3986,107.0871,107.3129,24373.0
2018-07-12 10:30:00,137.86,137.89,137.43,137.47,5267.0,107.3519,107.3752,107.017,107.0482,5267.0
2018-07-12 10:35:00,137.47,137.49,137.25,137.46,13885.0,107.0482,107.0637,106.8768,107.0404,13885.0
2018-07-12 10:40:00,137.49,137.69,137.36,137.36,21457.0,107.0637,107.2195,106.9625,106.9625,21457.0
2018-07-12 10:45:00,137.34,137.55,137.27,137.41,16677.0,106.9469,107.1105,106.8924,107.0014,16677.0
2018-07-12 10:50:00,137.34,137.66,137.34,137.47,13735.0,106.9469,107.1961,106.9469,107.0482,13735.0
2018-07-12 10:55:00,137.41,137.51,137.31,137.37,8875.0,107.0014,107.0793,106.9236,106.9703,8875.0
2018-07-12 11:00:00,137.37,137.53,137.23,137.23,10500.0,106.9703,107.0949,106.8613,106.8613,10500.0
2018-07-12 11:05:00,137.27,137.38,137.15,137.21,23662.0,106.8924,106.9781,106.799,106.8457,23662.0
2018-07-12 11:10:00,137.21,137.22,137.0,137.09,18899.0,106.8457,106.8535,106.6822,106.7523,18899.0
2018-07-12 11:15:00,137.09,137.22,136.99,137.01,16434.0,106.7523,106.8535,106.6744,106.69,16434.0
2018-07-12 11:20:00,137.05,137.07,136.68,136.72,39381.0,106.7211,106.7367,106.433,106.4641,39381.0
2018-07-12 11:25:00,136.73,136.83,136.62,136.83,16794.0,106.4719,106.5498,106.3863,106.5498,16794.0
2018-07-12 11:30:00,136.84,136.95,136.82,136.91,13051.0,106.5576,106.6432,106.542,106.6121,13051.0
2018-07-12 11:35:00,136.91,136.95,136.74,136.91,18962.0,106.6121,106.6432,106.4797,106.6121,18962.0
2018-07-12 11:40:00,136.91,137.12,136.88,137.11,6711.0,106.6121,106.7756,106.5887,106.7678,6711.0
2018-07-12 11:45:00,137.15,137.15,136.94,137.04,11024.0,106.799,106.799,106.6354,106.7133,11024.0
2018-07-12 11:50:00,137.02,137.16,136.92,137.14,10645.0,106.6977,106.8068,106.6199,106.7912,10645.0
2018-07-12 11:55:00,137.13,137.18,136.96,137.01,27025.0,106.7834,106.8223,106.651,106.69,27025.0
2018-07-12 12:00:00,137.05,137.09,136.88,137.0,17897.0,106.7211,106.7523,106.5887,106.6822,17897.0
2018-07-12 12:05:00,137.03,137.07,136.89,136.96,15080.0,106.7055,106.7367,106.5965,106.651,15080.0
2018-07-12 12:10:00,136.96,137.04,136.94,136.95,15009.0,106.651,106.7133,106.6354,106.6432,15009.0
2018-07-12 12:15:00,136.93,137.02,136.8,137.0,29808.0,106.6277,106.6977,106.5264,106.6822,29808.0
2018-07-12 12:20:00,136.99,137.21,136.99,137.21,10352.0,106.6744,106.8457,106.6744,106.8457,10352.0
2018-07-12 12:25:00,137.2,137.35,137.17,137.31,24749.0,106.8379,106.9547,106.8145,106.9236,24749.0
2018-07-12 12:30:00,137.35,137.53,137.32,137.43,10734.0,106.9547,107.0949,106.9314,107.017,10734.0
2018-07-12 12:35:00,137.44,137.57,137.44,137.5,12589.0,107.0248,107.126,107.0248,107.0715,12589.0
2018-07-12 12:40:00,137.52,137.52,137.2,137.21,36545.0,107.0871,107.0871,106.8379,106.8457,36545.0
2018-07-12 12:45:00,137.2,137.37,137.2,137.35,8128.0,106.8379,106.9703,106.8379,106.9547,8128.0
2018-07-12 12:50:00,137.35,137.37,137.29,137.31,5136.0,106.9547,106.9703,106.908,106.9236,5136.0
2018-07-12 12:55:00,137.32,137.52,137.29,137.52,8669.0,106.9314,107.0871,106.908,107.0871,8669.0
2018-07-12 13:00:00,137.49,137.64,137.45,137.54,21780.0,107.0637,107.1805,107.0326,107.1027,21780.0
2018-07-12 13:05:00,137.51,137.67,137.47,137.55,12536.0,107.0793,107.2039,107.0482,107.1105,12536.0
2018-07-12 13:10:00,137.51,137.78,137.51,137.78,11540.0,107.0793,107.2896,107.0793,107.2896,11540.0
2018-07-12 13:15:00,137.76,137.76,137.54,137.57,13134.0,107.274,107.274,107.1027,107.126,13134.0
2018-07-12 13:20:00,137.53,137.54,137.34,137.4,7472.0,107.0949,107.1027,106.9469,106.9937,7472.0
2018-07-12 13:25:00,137.41,137.63,137.36,137.58,8381.0,107.0014,107.1728,106.9625,107.1338,8381.0
2018-07-12 13:30:00,137.56,137.57,137.42,137.51,13890.0,107.1182,107.126,107.0092,107.0793,13890.0
2018-07-12 13:35:00,137.56,137.62,137.46,137.59,6900.0,107.1182,107.165,107.0404,107.1416,6900.0
2018-07-12 13:40:00,137.59,137.6,137.53,137.54,9562.0,107.1416,107.1494,107.0949,107.1027,9562.0
2018-07-12 13:45:00,137.56,137.59,137.48,137.5,12083.0,107.1182,107.1416,107.0559,107.0715,12083.0
2018-07-12 13:50:00,137.47,137.53,137.4,137.42,8849.0,107.0482,107.0949,106.9937,107.0092,8849.0
2018-07-12 13:55:00,137.45,137.53,137.33,137.35,8898.0,107.0326,107.0949,106.9391,106.9547,8898.0
2018-07-12 14:00:00,137.35,137.41,137.22,137.27,14407.0,106.9547,107.0014,106.8535,106.8924,14407.0
2018-07-12 14:05:00,137.24,137.29,137.2,137.28,12255.0,106.8691,106.908,106.8379,106.9002,12255.0
2018-07-12 14:10:00,137.26,137.28,137.2,137.27,15915.0,106.8846,106.9002,106.8379,106.8924,15915.0
2018-07-12 14:15:00,137.28,137.32,137.19,137.2,24182.0,106.9002,106.9314,106.8301,106.8379,24182.0
2018-07-12 14:20:00,137.2,137.41,137.2,137.37,11315.0,106.8379,107.0014,106.8379,106.9703,11315.0
2018-07-12 14:25:00,137.37,137.51,137.33,137.46,10703.0,106.9703,107.0793,106.9391,107.0404,10703.0
2018-07-12 14:30:00,137.46,137.46,137.32,137.42,11100.0,107.0404,107.0404,106.9314,107.0092,11100.0
2018-07-12 14:35:00,137.41,137.43,137.3,137.4,13892.0,107.0014,107.017,106.9158,106.9937,13892.0
2018-07-12 14:40:00,137.41,137.43,137.3,137.31,12013.0,107.0014,107.017,106.9158,106.9236,12013.0
2018-07-12 14:45:00,137.32,137.39,137.3,137.36,11747.0,106.9314,106.9859,106.9158,106.9625,11747.0
2018-07-12 14:50:00,137.37,137.39,137.22,137.22,12948.0,106.9703,106.9859,106.8535,106.8535,12948.0
2018-07-12 14:55:00,137.21,137.28,137.11,137.19,14669.0,106.8457,106.9002,106.7678,106.8301,14669.0
2018-07-12 15:00:00,137.19,137.34,137.18,137.32,11899.0,106.8301,106.9469,106.8223,106.9314,11899.0
2018-07-12 15:05:00,137.32,137.34,137.28,137.28,16516.0,106.9314,106.9469,106.9002,106.9002,16516.0
2018-07-12 15:10:00,137.3,137.39,137.19,137.38,31543.0,106.9158,106.9859,106.8301,106.9781,31543.0
2018-07-12 15:15:00,137.38,137.57,137.35,137.49,28350.0,106.9781,107.126,106.9547,107.0637,28350.0
2018-07-12 15:20:00,137.46,137.55,137.4,137.43,29572.0,107.0404,107.1105,106.9937,107.017,29572.0
2018-07-12 15:25:00,137.43,137.72,137.42,137.72,28184.0,107.017,107.2428,107.0092,107.2428,28184.0
2018-07-12 15:30:00,137.7,137.82,137.68,137.75,51671.0,107.2273,107.3207,107.2117,107.2662,51671.0
2018-07-12 15:35:00,137.75,137.83,137.7,137.71,28628.0,107.2662,107.3285,107.2273,107.235,28628.0
2018-07-12 15:40:00,137.7,137.82,137.65,137.65,44321.0,107.2273,107.3207,107.1883,107.1883,44321.0
2018-07-12 15:45:00,137.64,137.95,137.54,137.95,48496.0,107.1805,107.4219,107.1027,107.4219,48496.0
2018-07-12 15:50:00,137.88,137.9,137.64,137.68,76798.0,107.3674,107.383,107.1805,107.2117,76798.0
2018-07-12 15:55:00,137.7,138.08,137.7,138.01,165258.0,107.2273,107.5232,107.2273,107.4687,165258.0
2018-07-13 09:30:00,139.0,139.05,137.31,137.52,163295.0,108.2396,108.2785,106.9236,107.0871,163295.0
2018-07-13 09:35:00,137.59,137.69,136.24,136.27,93361.0,107.1416,107.2195,106.0904,106.1137,93361.0
2018-07-13 09:40:00,136.32,136.5,135.8,136.16,83391.0,106.1527,106.2928,105.7477,106.0281,83391.0
2018-07-13 09:45:00,136.16,136.28,135.71,135.93,88508.0,106.0281,106.1215,105.6776,105.849,88508.0
2018-07-13 09:50:00,135.86,136.06,135.34,135.85,135389.0,105.7945,105.9502,105.3895,105.7867,135389.0
2018-07-13 09:55:00,135.8,135.94,135.41,135.83,84315.0,105.7477,105.8567,105.444,105.7711,84315.0
2018-07-13 10:00:00,135.83,136.44,135.59,135.75,62503.0,105.7711,106.2461,105.5842,105.7088,62503.0
2018-07-13 10:05:00,135.71,135.71,135.25,135.43,84449.0,105.6776,105.6776,105.3194,105.4596,84449.0
2018-07-13 10:10:00,135.43,136.15,135.43,136.15,68131.0,105.4596,106.0203,105.4596,106.0203,68131.0
2018-07-13 10:15:00,136.12,136.49,135.82,136.49,84631.0,105.9969,106.285,105.7633,106.285,84631.0
2018-07-13 10:20:00,136.49,136.91,136.37,136.82,69949.0,106.285,106.6121,106.1916,106.542,69949.0
2018-07-13 10:25:00,136.86,137.07,136.51,136.53,38243.0,106.5732,106.7367,106.3006,106.3162,38243.0
2018-07-13 10:30:00,136.51,136.62,136.01,136.11,48027.0,106.3006,106.3863,105.9113,105.9891,48027.0
2018-07-13 10:35:00,136.08,136.65,136.01,136.62,31210.0,105.9658,106.4096,105.9113,106.3863,31210.0
2018-07-13 10:40:00,136.61,137.45,136.6,137.35,63352.0,106.3785,107.0326,106.3707,106.9547,63352.0
2018-07-13 10:45:00,137.38,137.54,137.25,137.46,52729.0,106.9781,107.1027,106.8768,107.0404,52729.0
2018-07-13 10:50:00,137.49,137.95,137.49,137.73,42684.0,107.0637,107.4219,107.0637,107.2506,42684.0
2018-07-13 10:55:00,137.74,137.8,137.58,137.73,38688.0,107.2584,107.3051,107.1338,107.2506,38688.0
2018-07-13 11:00:00,137.74,137.94,137.55,137.71,41792.0,107.2584,107.4142,107.1105,107.235,41792.0
2018-07-13 11:05:00,137.71,138.2,137.7,138.2,73412.0,107.235,107.6166,107.2273,107.6166,73412.0
2018-07-13 11:10:00,138.2,138.4,138.16,138.36,102059.0,107.6166,107.7724,107.5855,107.7412,102059.0
2018-07-13 11:15:00,138.34,138.39,138.05,138.17,110329.0,107.7256,107.7646,107.4998,107.5933,110329.0
2018-07-13 11:20:00,138.17,138.45,138.12,138.37,38732.0,107.5933,107.8113,107.5543,107.749,38732.0
2018-07-13 11:25:00,138.36,138.45,138.17,138.21,77601.0,107.7412,107.8113,107.5933,107.6244,77601.0
2018-07-13 11:30:00,138.19,138.39,138.12,138.37,62545.0,107.6088,107.7646,107.5543,107.749,62545.0
2018-07-13 11:35:00,138.39,138.69,138.32,138.53,49954.0,107.7646,107.9982,107.7101,107.8736,49954.0
2018-07-13 11:40:00,138.52,138.75,138.42,138.6,79576.0,107.8658,108.0449,107.7879,107.9281,79576.0
2018-07-13 11:45:00,138.6,138.9,138.52,138.74,137654.0,107.9281,108.1617,107.8658,108.0371,137654.0
2018-07-13 11:50:00,138.76,139.0,138.75,139.0,106402.0,108.0527,108.2396,108.0449,108.2396,106402.0
2018-07-13 11:55:00,139.01,139.44,138.93,139.27,95271.0,108.2474,108.5822,108.1851,108.4498,95271.0
2018-07-13 12:00:00,139.27,139.32,139.01,139.32,52215.0,108.4498,108.4888,108.2474,108.4888,52215.0
2018-07-13 12:05:00,139.31,139.33,139.11,139.18,43509.0,108.481,108.4965,108.3252,108.3797,43509.0
2018-07-13 12:10:00,139.17,139.28,139.09,139.24,79050.0,108.372,108.4576,108.3097,108.4265,79050.0
2018-07-13 12:15:00,139.22,139.32,139.11,139.14,55276.0,108.4109,108.4888,108.3252,108.3486,55276.0
2018-07-13 12:20:00,139.13,139.16,138.73,138.9,36910.0,108.3408,108.3642,108.0293,108.1617,36910.0
2018-07-13 12:25:00,138.89,139.09,138.85,139.06,24513.0,108.1539,108.3097,108.1228,108.2863,24513.0
2018-07-13 12:30:00,139.05,139.05,138.86,138.96,25159.0,108.2785,108.2785,108.1306,108.2084,25159.0
2018-07-13 12:35:00,138.98,139.11,138.98,139.1,29615.0,108.224,108.3252,108.224,108.3174,29615.0
2018-07-13 12:40:00,139.1,139.18,139.04,139.18,49792.0,108.3174,108.3797,108.2707,108.3797,49792.0
2018-07-13 12:45:00,139.17,139.25,139.02,139.25,26067.0,108.372,108.4343,108.2551,108.4343,26067.0
2018-07-13 12:50:00,139.25,139.31,139.16,139.21,16686.0,108.4343,108.481,108.3642,108.4031,16686.0
2018-07-13 12:55:00,139.21,139.21,139.09,139.15,28493.0,108.4031,108.4031,108.3097,108.3564,28493.0
2018-07-13 13:00:00,139.13,139.26,139.1,139.23,20547.0,108.3408,108.442,108.3174,108.4187,20547.0
2018-07-13 13:05:00,139.22,139.3,139.08,139.17,32221.0,108.4109,108.4732,108.3019,108.372,32221.0
2018-07-13 13:10:00,139.16,139.37,139.14,139.37,23333.0,108.3642,108.5277,108.3486,108.5277,23333.0
2018-07-13 13:15:00,139.38,139.45,139.29,139.34,28704.0,108.5355,108.59,108.4654,108.5043,28704.0
2018-07-13 13:20:00,139.32,139.34,139.23,139.31,33343.0,108.4888,108.5043,108.4187,108.481,33343.0
2018-07-13 13:25:00,139.29,139.3,139.14,139.15,31939.0,108.4654,108.4732,108.3486,108.3564,31939.0
2018-07-13 13:30:00,139.14,139.14,138.87,138.87,21152.0,108.3486,108.3486,108.1383,108.1383,21152.0
2018-07-13 13:35:00,138.88,138.9,138.76,138.84,24846.0,108.1461,108.1617,108.0527,108.115,24846.0
2018-07-13 13:40:00,138.83,138.87,138.74,138.79,19909.0,108.1072,108.1383,108.0371,108.076,19909.0
2018-07-13 13:45:00,138.79,138.91,138.75,138.8,18469.0,108.076,108.1695,108.0449,108.0838,18469.0
2018-07-13 13:50:00,138.81,138.93,138.8,138.93,20540.0,108.0916,108.1851,108.0838,108.1851,20540.0
2018-07-13 13:55:00,138.94,139.04,138.88,138.97,25921.0,108.1929,108.2707,108.1461,108.2162,25921.0
2018-07-13 14:00:00,138.98,138.98,138.68,138.78,30859.0,108.224,108.224,107.9904,108.0683,30859.0
2018-07-13 14:05:00,138.77,138.82,138.69,138.69,49176.0,108.0605,108.0994,107.9982,107.9982,49176.0
2018-07-13 14:10:00,138.69,138.85,138.66,138.78,33942.0,107.9982,108.1228,107.9748,108.0683,33942.0
2018-07-13 14:15:00,138.81,138.86,138.77,138.78,20841.0,108.0916,108.1306,108.0605,108.0683,20841.0
2018-07-13 14:20:00,138.79,138.83,138.68,138.74,37955.0,108.076,108.1072,107.9904,108.0371,37955.0
2018-07-13 14:25:00,138.76,138.82,138.72,138.77,26983.0,108.0527,108.0994,108.0215,108.0605,26983.0
2018-07-13 14:30:00,138.75,138.79,138.68,138.73,41219.0,108.0449,108.076,107.9904,108.0293,41219.0
2018-07-13 14:35:00,138.74,138.81,138.51,138.51,28585.0,108.0371,108.0916,107.858,107.858,28585.0
2018-07-13 14:40:00,138.52,138.56,138.22,138.22,28518.0,107.8658,107.8969,107.6322,107.6322,28518.0
2018-07-13 14:45:00,138.23,138.33,138.2,138.3,28093.0,107.64,107.7178,107.6166,107.6945,28093.0
2018-07-13 14:50:00,138.3,138.3,138.09,138.09,25001.0,107.6945,107.6945,107.531,107.531,25001.0
2018-07-13 14:55:00,138.09,138.14,137.86,137.89,37296.0,107.531,107.5699,107.3519,107.3752,37296.0
2018-07-13 15:00:00,137.91,138.19,137.9,138.16,42749.0,107.3908,107.6088,107.383,107.5855,42749.0
2018-07-13 15:05:00,138.14,138.2,138.04,138.16,29110.0,107.5699,107.6166,107.492,107.5855,29110.0
2018-07-13 15:10:00,138.15,138.46,138.14,138.28,28002.0,107.5777,107.8191,107.5699,107.6789,28002.0
2018-07-13 15:15:00,138.27,138.29,138.03,138.17,24172.0,107.6711,107.6867,107.4842,107.5933,24172.0
2018-07-13 15:20:00,138.15,138.17,138.08,138.12,31089.0,107.5777,107.5933,107.5232,107.5543,31089.0
2018-07-13 15:25:00,138.12,138.15,137.98,138.15,29298.0,107.5543,107.5777,107.4453,107.5777,29298.0
2018-07-13 15:30:00,138.15,138.27,138.1,138.22,49439.0,107.5777,107.6711,107.5387,107.6322,49439.0
2018-07-13 15:35:00,138.22,138.42,138.21,138.37,45008.0,107.6322,107.7879,107.6244,107.749,45008.0
2018-07-13 15:40:00,138.38,138.52,138.03,138.13,120052.0,107.7568,107.8658,107.4842,107.5621,120052.0
2018-07-13 15:45:00,138.14,138.41,138.11,138.36,82040.0,107.5699,107.7801,107.5465,107.7412,82040.0
2018-07-13 15:50:00,138.36,138.44,138.32,138.44,124923.0,107.7412,107.8035,107.7101,107.8035,124923.0
2018-07-13 15:55:00,138.44,138.51,138.25,138.32,230679.0,107.8035,107.858,107.6555,107.7101,230679.0
2018-07-16 09:30:00,138.06,139.17,137.48,139.08,62212.0,108.2325,109.1027,107.7778,109.0321,62212.0
2018-07-16 09:35:00,139.16,140.07,139.09,139.92,48810.0,109.0949,109.8082,109.04,109.6907,48810.0
2018-07-16 09:40:00,139.94,139.96,139.16,139.84,69729.0,109.7063,109.722,109.0949,109.6279,69729.0
2018-07-16 09:45:00,139.84,140.22,139.66,139.92,70998.0,109.6279,109.9258,109.4868,109.6907,70998.0
2018-07-16 09:50:00,139.93,140.48,139.76,140.42,45133.0,109.6985,110.1297,109.5652,110.0826,45133.0
2018-07-16 09:55:00,140.4,140.51,139.86,139.99,51771.0,110.067,110.1532,109.6436,109.7455,51771.0
2018-07-16 10:00:00,140.01,140.05,139.7,139.96,42861.0,109.7612,109.7926,109.5182,109.722,42861.0
2018-07-16 10:05:00,139.96,140.08,139.75,139.91,38718.0,109.722,109.8161,109.5574,109.6828,38718.0
2018-07-16 10:10:00,139.92,140.04,139.65,139.91,51000.0,109.6907,109.7847,109.479,109.6828,51000.0
2018-07-16 10:15:00,139.9,140.12,139.83,140.01,50147.0,109.675,109.8474,109.6201,109.7612,50147.0
2018-07-16 10:20:00,139.98,139.98,139.58,139.64,44367.0,109.7377,109.7377,109.4241,109.4711,44367.0
2018-07-16 10:25:00,139.63,139.95,139.3,139.95,56133.0,109.4633,109.7142,109.2046,109.7142,56133.0
2018-07-16 10:30:00,139.93,140.38,139.92,140.22,37225.0,109.6985,110.0513,109.6907,109.9258,37225.0
2018-07-16 10:35:00,140.24,140.49,140.15,140.19,80372.0,109.9415,110.1375,109.871,109.9023,80372.0
2018-07-16 10:40:00,140.17,140.17,139.77,139.79,42600.0,109.8866,109.8866,109.5731,109.5887,42600.0
2018-07-16 10:45:00,139.75,139.98,139.67,139.67,21330.0,109.5574,109.7377,109.4947,109.4947,21330.0
2018-07-16 10:50:00,139.68,139.79,139.57,139.63,27565.0,109.5025,109.5887,109.4163,109.4633,27565.0
2018-07-16 10:55:00,139.64,139.78,139.39,139.74,30559.0,109.4711,109.5809,109.2752,109.5495,30559.0
2018-07-16 11:00:00,139.74,139.97,139.71,139.88,30880.0,109.5495,109.7299,109.526,109.6593,30880.0
2018-07-16 11:05:00,139.9,140.03,139.78,139.96,31572.0,109.675,109.7769,109.5809,109.722,31572.0
2018-07-16 11:10:00,139.94,140.18,139.81,140.17,42127.0,109.7063,109.8945,109.6044,109.8866,42127.0
2018-07-16 11:15:00,140.15,140.2,139.76,139.97,51009.0,109.871,109.9102,109.5652,109.7299,51009.0
2018-07-16 11:20:00,139.95,140.17,139.88,140.17,32561.0,109.7142,109.8866,109.6593,109.8866,32561.0
2018-07-16 11:25:00,140.18,140.39,140.03,140.1,30788.0,109.8945,110.0591,109.7769,109.8318,30788.0
2018-07-16 11:30:00,140.08,140.17,139.95,140.11,27138.0,109.8161,109.8866,109.7142,109.8396,27138.0
2018-07-16 11:35:00,140.11,140.21,140.0,140.18,19080.0,109.8396,109.918,109.7534,109.8945,19080.0
2018-07-16 11:40:00,140.18,140.22,139.97,139.97,28414.0,109.8945,109.9258,109.7299,109.7299,28414.0
2018-07-16 11:45:00,139.95,139.98,139.82,139.88,21761.0,109.7142,109.7377,109.6123,109.6593,21761.0
2018-07-16 11:50:00,139.86,140.13,139.79,139.95,39958.0,109.6436,109.8553,109.5887,109.7142,39958.0
2018-07-16 11:55:00,139.93,140.25,139.84,140.25,18975.0,109.6985,109.9494,109.6279,109.9494,18975.0
2018-07-16 12:00:00,140.24,140.27,139.87,139.91,18100.0,109.9415,109.965,109.6515,109.6828,18100.0
2018-07-16 12:05:00,139.88,139.93,139.71,139.93,45389.0,109.6593,109.6985,109.526,109.6985,45389.0
2018-07-16 12:10:00,139.9,139.91,139.61,139.64,27671.0,109.675,109.6828,109.4476,109.4711,27671.0
2018-07-16 12:15:00,139.66,139.92,139.66,139.75,27118.0,109.4868,109.6907,109.4868,109.5574,27118.0
2018-07-16 12:20:00,139.77,139.98,139.73,139.93,18305.0,109.5731,109.7377,109.5417,109.6985,18305.0
2018-07-16 12:25:00,139.95,140.01,139.78,139.94,45533.0,109.7142,109.7612,109.5809,109.7063,45533.0
2018-07-16 12:30:00,139.94,140.02,139.87,139.91,30092.0,109.7063,109.769,109.6515,109.6828,30092.0
2018-07-16 12:35:00,139.9,139.97,139.82,139.87,19566.0,109.675,109.7299,109.6123,109.6515,19566.0
2018-07-16 12:40:00,139.89,140.04,139.88,140.0,50255.0,109.6671,109.7847,109.6593,109.7534,50255.0
2018-07-16 12:45:00,140.02,140.25,139.99,140.17,35306.0,109.769,109.9494,109.7455,109.8866,35306.0
2018-07-16 12:50:00,140.19,140.26,140.16,140.22,21039.0,109.9023,109.9572,109.8788,109.9258,21039.0
2018-07-16 12:55:00,140.24,140.26,140.05,140.06,32053.0,109.9415,109.9572,109.7926,109.8004,32053.0
2018-07-16 13:00:00,140.06,140.29,139.99,140.25,62592.0,109.8004,109.9807,109.7455,109.9494,62592.0
2018-07-16 13:05:00,140.24,140.51,140.23,140.48,31110.0,109.9415,110.1532,109.9337,110.1297,31110.0
2018-07-16 13:10:00,140.48,140.64,140.46,140.53,22542.0,110.1297,110.2551,110.114,110.1689,22542.0
2018-07-16 13:15:00,140.54,140.8,140.5,140.79,16951.0,110.1767,110.3805,110.1453,110.3727,16951.0
2018-07-16 13:20:00,140.77,140.87,140.61,140.65,18717.0,110.357,110.4354,110.2316,110.2629,18717.0
2018-07-16 13:25:00,140.63,140.8,140.6,140.74,14729.0,110.2473,110.3805,110.2237,110.3335,14729.0
2018-07-16 13:30:00,140.74,140.98,140.74,140.82,25219.0,110.3335,110.5216,110.3335,110.3962,25219.0
2018-07-16 13:35:00,140.81,140.89,140.73,140.8,15905.0,110.3884,110.4511,110.3257,110.3805,15905.0
2018-07-16 13:40:00,140.8,140.8,140.62,140.62,11714.0,110.3805,110.3805,110.2394,110.2394,11714.0
2018-07-16 13:45:00,140.64,140.67,140.51,140.53,13422.0,110.2551,110.2786,110.1532,110.1689,13422.0
2018-07-16 13:50:00,140.55,140.58,140.35,140.43,40681.0,110.1845,110.2081,110.0278,110.0905,40681.0
2018-07-16 13:55:00,140.44,140.64,140.44,140.64,15627.0,110.0983,110.2551,110.0983,110.2551,15627.0
2018-07-16 14:00:00,140.63,140.75,140.59,140.63,25491.0,110.2473,110.3413,110.2159,110.2473,25491.0
2018-07-16 14:05:00,140.62,140.91,140.61,140.83,11993.0,110.2394,110.4668,110.2316,110.4041,11993.0
2018-07-16 14:10:00,140.83,140.85,140.55,140.6,11250.0,110.4041,110.4197,110.1845,110.2237,11250.0
2018-07-16 14:15:00,140.58,140.69,140.5,140.62,13345.0,110.2081,110.2943,110.1453,110.2394,13345.0
2018-07-16 14:20:00,140.62,140.74,140.56,140.73,12186.0,110.2394,110.3335,110.1924,110.3257,12186.0
2018-07-16 14:25:00,140.73,140.89,140.67,140.77,18983.0,110.3257,110.4511,110.2786,110.357,18983.0
2018-07-16 14:30:00,140.75,140.86,140.54,140.55,20922.0,110.3413,110.4276,110.1767,110.1845,20922.0
2018-07-16 14:35:00,140.56,140.61,140.47,140.5,18961.0,110.1924,110.2316,110.1218,110.1453,18961.0
2018-07-16 14:40:00,140.5,140.54,140.34,140.54,18900.0,110.1453,110.1767,110.0199,110.1767,18900.0
2018-07-16 14:45:00,140.53,140.53,140.27,140.27,11125.0,110.1689,110.1689,109.965,109.965,11125.0
2018-07-16 14:50:00,140.29,140.31,140.13,140.21,14067.0,109.9807,109.9964,109.8553,109.918,14067.0
2018-07-16 14:55:00,140.22,140.32,140.15,140.32,12901.0,109.9258,110.0042,109.871,110.0042,12901.0
2018-07-16 15:00:00,140.31,140.53,140.28,140.44,16230.0,109.9964,110.1689,109.9729,110.0983,16230.0
2018-07-16 15:05:00,140.44,140.66,140.44,140.66,14266.0,110.0983,110.2708,110.0983,110.2708,14266.0
2018-07-16 15:10:00,140.68,140.74,140.58,140.65,15644.0,110.2865,110.3335,110.2081,110.2629,15644.0
2018-07-16 15:15:00,140.67,140.74,140.52,140.56,12178.0,110.2786,110.3335,110.161,110.1924,12178.0
2018-07-16 15:20:00,140.57,140.75,140.57,140.75,17489.0,110.2002,110.3413,110.2002,110.3413,17489.0
2018-07-16 15:25:00,140.71,140.77,140.67,140.72,21297.0,110.31,110.357,110.2786,110.3178,21297.0
2018-07-16 15:30:00,140.74,140.8,140.72,140.77,31829.0,110.3335,110.3805,110.3178,110.357,31829.0
2018-07-16 15:35:00,140.75,141.06,140.69,140.95,39919.0,110.3413,110.5844,110.2943,110.4981,39919.0
2018-07-16 15:40:00,140.95,141.04,140.89,140.9,29131.0,110.4981,110.5687,110.4511,110.4589,29131.0
2018-07-16 15:45:00,140.89,140.9,140.74,140.74,44215.0,110.4511,110.4589,110.3335,110.3335,44215.0
2018-07-16 15:50:00,140.74,140.87,140.72,140.75,46033.0,110.3335,110.4354,110.3178,110.3413,46033.0
2018-07-16 15:55:00,140.74,141.0,140.74,140.86,117021.0,110.3335,110.5373,110.3335,110.4276,117021.0
2018-07-17 09:30:00,140.8,141.75,140.8,141.65,50414.0,110.3805,111.1253,110.3805,111.0469,50414.0
2018-07-17 09:35:00,141.54,141.72,141.1,141.1,28961.0,110.9607,111.1018,110.6157,110.6157,28961.0
2018-07-17 09:40:00,141.14,141.42,140.98,141.2,18004.0,110.6471,110.8666,110.5216,110.6941,18004.0
2018-07-17 09:45:00,141.24,141.27,140.61,140.73,69345.0,110.7255,110.749,110.2316,110.3257,69345.0
2018-07-17 09:50:00,140.83,141.44,140.81,141.33,17386.0,110.4041,110.8823,110.3884,110.796,17386.0
2018-07-17 09:55:00,141.37,141.65,141.04,141.44,35391.0,110.8274,111.0469,110.5687,110.8823,35391.0
2018-07-17 10:00:00,141.41,141.55,141.11,141.27,31410.0,110.8587,110.9685,110.6236,110.749,31410.0
2018-07-17 10:05:00,141.3,141.57,141.19,141.56,18821.0,110.7725,110.9842,110.6863,110.9763,18821.0
2018-07-17 10:10:00,141.58,141.99,141.55,141.99,33793.0,110.992,111.3134,110.9685,111.3134,33793.0
2018-07-17 10:15:00,142.0,142.06,141.67,142.01,18417.0,111.3213,111.3683,111.0626,111.3291,18417.0
2018-07-17 10:20:00,142.08,142.11,141.81,141.94,27302.0,111.384,111.4075,111.1723,111.2742,27302.0
2018-07-17 10:25:00,141.92,142.12,141.85,142.09,20417.0,111.2586,111.4153,111.2037,111.3918,20417.0
2018-07-17 10:30:00,142.13,142.19,141.65,141.96,26827.0,111.4232,111.4702,111.0469,111.2899,26827.0
2018-07-17 10:35:00,141.96,142.25,141.9,142.11,18795.0,111.2899,111.5173,111.2429,111.4075,18795.0
2018-07-17 10:40:00,142.06,142.07,141.76,141.76,15264.0,111.3683,111.3762,111.1331,111.1331,15264.0
2018-07-17 10:45:00,141.72,141.94,141.7,141.85,14159.0,111.1018,111.2742,111.0861,111.2037,14159.0
2018-07-17 10:50:00,141.83,141.92,141.62,141.62,12371.0,111.188,111.2586,111.0234,111.0234,12371.0
2018-07-17 10:55:00,141.55,142.06,141.54,141.99,21281.0,110.9685,111.3683,110.9607,111.3134,21281.0
2018-07-17 11:00:00,142.0,142.07,141.84,141.91,27502.0,111.3213,111.3762,111.1958,111.2507,27502.0
2018-07-17 11:05:00,141.9,142.08,141.85,142.05,26632.0,111.2429,111.384,111.2037,111.3605,26632.0
2018-07-17 11:10:00,142.0,142.09,141.95,142.01,21816.0,111.3213,111.3918,111.2821,111.3291,21816.0
2018-07-17 11:15:00,142.02,142.12,141.96,142.07,24139.0,111.337,111.4153,111.2899,111.3762,24139.0
2018-07-17 11:20:00,142.08,142.16,141.95,141.97,16757.0,111.384,111.4467,111.2821,111.2978,16757.0
2018-07-17 11:25:00,141.94,142.14,141.9,142.04,12275.0,111.2742,111.431,111.2429,111.3526,12275.0
2018-07-17 11:30:00,142.0,142.07,141.9,142.03,15469.0,111.3213,111.3762,111.2429,111.3448,15469.0
2018-07-17 11:35:00,141.99,142.03,141.87,141.87,21018.0,111.3134,111.3448,111.2194,111.2194,21018.0
2018-07-17 11:40:00,141.87,141.98,141.8,141.84,29569.0,111.2194,111.3056,111.1645,111.1958,29569.0
2018-07-17 11:45:00,141.85,141.97,141.68,141.69,13888.0,111.2037,111.2978,111.0704,111.0783,13888.0
2018-07-17 11:50:00,141.67,141.73,141.59,141.65,10316.0,111.0626,111.1096,110.9999,111.0469,10316.0
2018-07-17 11:55:00,141.64,141.7,141.59,141.66,8925.0,111.0391,111.0861,110.9999,111.0547,8925.0
2018-07-17 12:00:00,141.65,141.78,141.63,141.78,10021.0,111.0469,111.1488,111.0312,111.1488,10021.0
2018-07-17 12:05:00,141.81,141.91,141.79,141.91,15751.0,111.1723,111.2507,111.1566,111.2507,15751.0
2018-07-17 12:10:00,141.91,142.01,141.85,141.95,15352.0,111.2507,111.3291,111.2037,111.2821,15352.0
2018-07-17 12:15:00,141.93,141.95,141.79,141.95,16183.0,111.2664,111.2821,111.1566,111.2821,16183.0
2018-07-17 12:20:00,141.97,142.22,141.94,142.16,12309.0,111.2978,111.4937,111.2742,111.4467,12309.0
2018-07-17 12:25:00,142.21,142.22,141.87,141.92,9031.0,111.4859,111.4937,111.2194,111.2586,9031.0
2018-07-17 12:30:00,141.87,141.87,141.58,141.62,54457.0,111.2194,111.2194,110.992,111.0234,54457.0
2018-07-17 12:35:00,141.64,141.73,141.58,141.66,43036.0,111.0391,111.1096,110.992,111.0547,43036.0
2018-07-17 12:40:00,141.67,141.73,141.59,141.71,18937.0,111.0626,111.1096,110.9999,111.0939,18937.0
2018-07-17 12:45:00,141.72,141.75,141.68,141.75,11326.0,111.1018,111.1253,111.0704,111.1253,11326.0
2018-07-17 12:50:00,141.74,141.91,141.73,141.81,18014.0,111.1174,111.2507,111.1096,111.1723,18014.0
2018-07-17 12:55:00,141.83,141.89,141.83,141.88,10393.0,111.188,111.235,111.188,111.2272,10393.0
2018-07-17 13:00:00,141.87,141.99,141.86,141.99,16790.0,111.2194,111.3134,111.2115,111.3134,16790.0
2018-07-17 13:05:00,141.96,142.02,141.89,141.9,16055.0,111.2899,111.337,111.235,111.2429,16055.0
2018-07-17 13:10:00,141.9,142.0,141.89,141.95,6000.0,111.2429,111.3213,111.235,111.2821,6000.0
2018-07-17 13:15:00,141.94,141.95,141.73,141.78,10609.0,111.2742,111.2821,111.1096,111.1488,10609.0
2018-07-17 13:20:00,141.78,141.8,141.56,141.58,14657.0,111.1488,111.1645,110.9763,110.992,14657.0
2018-07-17 13:25:00,141.6,141.65,141.4,141.41,9347.0,111.0077,111.0469,110.8509,110.8587,9347.0
2018-07-17 13:30:00,141.41,141.46,141.31,141.31,7500.0,110.8587,110.8979,110.7803,110.7803,7500.0
2018-07-17 13:35:00,141.34,141.48,141.31,141.43,54786.0,110.8039,110.9136,110.7803,110.8744,54786.0
2018-07-17 13:40:00,141.44,141.62,141.43,141.59,22076.0,110.8823,111.0234,110.8744,110.9999,22076.0
2018-07-17 13:45:00,141.61,141.68,141.55,141.56,5040.0,111.0155,111.0704,110.9685,110.9763,5040.0
2018-07-17 13:50:00,141.57,141.64,141.57,141.62,6214.0,110.9842,111.0391,110.9842,111.0234,6214.0
2018-07-17 13:55:00,141.65,141.66,141.52,141.61,9897.0,111.0469,111.0547,110.945,111.0155,9897.0
2018-07-17 14:00:00,141.56,141.61,141.47,141.59,10710.0,110.9763,111.0155,110.9058,110.9999,10710.0
2018-07-17 14:05:00,141.59,141.6,141.41,141.43,7614.0,110.9999,111.0077,110.8587,110.8744,7614.0
2018-07-17 14:10:00,141.43,141.56,141.41,141.56,7431.0,110.8744,110.9763,110.8587,110.9763,7431.0
2018-07-17 14:15:00,141.53,141.66,141.48,141.59,8266.0,110.9528,111.0547,110.9136,110.9999,8266.0
2018-07-17 14:20:00,141.61,141.82,141.6,141.81,9853.0,111.0155,111.1802,111.0077,111.1723,9853.0
2018-07-17 14:25:00,141.81,141.83,141.7,141.8,9467.0,111.1723,111.188,111.0861,111.1645,9467.0
2018-07-17 14:30:00,141.77,141.88,141.76,141.86,8138.0,111.141,111.2272,111.1331,111.2115,8138.0
2018-07-17 14:35:00,141.83,141.83,141.7,141.71,8899.0,111.188,111.188,111.0861,111.0939,8899.0
2018-07-17 14:40:00,141.72,141.86,141.71,141.78,9061.0,111.1018,111.2115,111.0939,111.1488,9061.0
2018-07-17 14:45:00,141.78,141.88,141.75,141.84,10979.0,111.1488,111.2272,111.1253,111.1958,10979.0
2018-07-17 14:50:00,141.84,141.89,141.69,141.89,15746.0,111.1958,111.235,111.0783,111.235,15746.0
2018-07-17 14:55:00,141.87,141.94,141.8,141.89,13310.0,111.2194,111.2742,111.1645,111.235,13310.0
2018-07-17 15:00:00,141.87,141.96,141.82,141.96,12687.0,111.2194,111.2899,111.1802,111.2899,12687.0
2018-07-17 15:05:00,141.98,142.09,141.96,142.05,19288.0,111.3056,111.3918,111.2899,111.3605,19288.0
2018-07-17 15:10:00,142.04,142.1,141.94,142.0,41461.0,111.3526,111.3997,111.2742,111.3213,41461.0
2018-07-17 15:15:00,142.0,142.03,141.94,141.98,22205.0,111.3213,111.3448,111.2742,111.3056,22205.0
2018-07-17 15:20:00,142.0,142.01,141.88,141.97,17869.0,111.3213,111.3291,111.2272,111.2978,17869.0
2018-07-17 15:25:00,141.96,142.01,141.92,141.99,25452.0,111.2899,111.3291,111.2586,111.3134,25452.0
2018-07-17 15:30:00,141.99,141.99,141.78,141.79,28371.0,111.3134,111.3134,111.1488,111.1566,28371.0
2018-07-17 15:35:00,141.8,141.9,141.7,141.71,39307.0,111.1645,111.2429,111.0861,111.0939,39307.0
2018-07-17 15:40:00,141.71,141.8,141.67,141.78,30453.0,111.0939,111.1645,111.0626,111.1488,30453.0
2018-07-17 15:45:00,141.78,141.78,141.34,141.38,106248.0,111.1488,111.1488,110.8039,110.8352,106248.0
2018-07-17 15:50:00,141.4,141.5,141.36,141.4,44514.0,110.8509,110.9293,110.8195,110.8509,44514.0
2018-07-17 15:55:00,141.39,141.51,141.38,141.46,135609.0,110.8431,110.9371,110.8352,110.8979,135609.0
2018-07-18 09:30:00,141.1,142.02,140.94,141.63,56883.0,110.6157,111.337,110.4903,111.0312,56883.0
2018-07-18 09:35:00,141.59,141.93,141.51,141.81,22348.0,110.9999,111.2664,110.9371,111.1723,22348.0
2018-07-18 09:40:00,141.76,142.06,141.61,141.87,35066.0,111.1331,111.3683,111.0155,111.2194,35066.0
2018-07-18 09:45:00,141.85,142.12,141.85,142.02,16625.0,111.2037,111.4153,111.2037,111.337,16625.0
2018-07-18 09:50:00,142.03,142.09,141.76,141.94,9485.0,111.3448,111.3918,111.1331,111.2742,9485.0
2018-07-18 09:55:00,141.97,142.09,141.78,141.84,10597.0,111.2978,111.3918,111.1488,111.1958,10597.0
2018-07-18 10:00:00,141.82,141.82,141.6,141.66,15605.0,111.1802,111.1802,111.0077,111.0547,15605.0
2018-07-18 10:05:00,141.66,141.66,141.3,141.37,20455.0,111.0547,111.0547,110.7725,110.8274,20455.0
2018-07-18 10:10:00,141.41,141.62,141.38,141.62,17705.0,110.8587,111.0234,110.8352,111.0234,17705.0
2018-07-18 10:15:00,141.55,141.74,141.44,141.67,31089.0,110.9685,111.1174,110.8823,111.0626,31089.0
2018-07-18 10:20:00,141.63,141.85,141.63,141.68,15431.0,111.0312,111.2037,111.0312,111.0704,15431.0
2018-07-18 10:25:00,141.63,141.83,141.54,141.72,11175.0,111.0312,111.188,110.9607,111.1018,11175.0
2018-07-18 10:30:00,141.69,141.77,141.59,141.59,9795.0,111.0783,111.141,110.9999,110.9999,9795.0
2018-07-18 10:35:00,141.63,141.68,141.39,141.5,13984.0,111.0312,111.0704,110.8431,110.9293,13984.0
2018-07-18 10:40:00,141.5,141.69,141.41,141.68,9053.0,110.9293,111.0783,110.8587,111.0704,9053.0
2018-07-18 10:45:00,141.64,141.85,141.47,141.8,23228.0,111.0391,111.2037,110.9058,111.1645,23228.0
2018-07-18 10:50:00,141.8,142.08,141.76,142.04,16878.0,111.1645,111.384,111.1331,111.3526,16878.0
2018-07-18 10:55:00,142.02,142.15,141.93,141.97,22724.0,111.337,111.4389,111.2664,111.2978,22724.0
2018-07-18 11:00:00,141.98,142.14,141.95,142.14,13942.0,111.3056,111.431,111.2821,111.431,13942.0
2018-07-18 11:05:00,142.12,142.25,142.01,142.06,14915.0,111.4153,111.5173,111.3291,111.3683,14915.0
2018-07-18 11:10:00,142.1,142.1,141.85,141.91,9654.0,111.3997,111.3997,111.2037,111.2507,9654.0
2018-07-18 11:15:00,141.91,142.01,141.84,142.01,14880.0,111.2507,111.3291,111.1958,111.3291,14880.0
2018-07-18 11:20:00,142.0,142.02,141.88,141.89,8885.0,111.3213,111.337,111.2272,111.235,8885.0
2018-07-18 11:25:00,141.92,142.05,141.84,142.02,18441.0,111.2586,111.3605,111.1958,111.337,18441.0
2018-07-18 11:30:00,142.03,142.46,142.01,142.36,14309.0,111.3448,111.6819,111.3291,111.6035,14309.0
2018-07-18 11:35:00,142.38,142.38,142.13,142.15,10235.0,111.6192,111.6192,111.4232,111.4389,10235.0
2018-07-18 11:40:00,142.16,142.48,142.15,142.29,12551.0,111.4467,111.6976,111.4389,111.5486,12551.0
2018-07-18 11:45:00,142.3,142.45,142.27,142.43,13750.0,111.5565,111.6741,111.5329,111.6584,13750.0
2018-07-18 11:50:00,142.4,142.42,142.11,142.18,22300.0,111.6349,111.6505,111.4075,111.4624,22300.0
2018-07-18 11:55:00,142.19,142.3,142.12,142.15,22705.0,111.4702,111.5565,111.4153,111.4389,22705.0
2018-07-18 12:00:00,142.18,142.19,142.0,142.14,18400.0,111.4624,111.4702,111.3213,111.431,18400.0
2018-07-18 12:05:00,142.12,142.29,142.11,142.26,8933.0,111.4153,111.5486,111.4075,111.5251,8933.0
2018-07-18 12:10:00,142.3,142.47,142.27,142.34,11689.0,111.5565,111.6897,111.5329,111.5878,11689.0
2018-07-18 12:15:00,142.3,142.4,142.28,142.39,7883.0,111.5565,111.6349,111.5408,111.627,7883.0
2018-07-18 12:20:00,142.43,142.47,142.3,142.3,7434.0,111.6584,111.6897,111.5565,111.5565,7434.0
2018-07-18 12:25:00,142.32,142.33,142.12,142.15,10988.0,111.5721,111.58,111.4153,111.4389,10988.0
2018-07-18 12:30:00,142.18,142.22,142.08,142.22,19758.0,111.4624,111.4937,111.384,111.4937,19758.0
2018-07-18 12:35:00,142.2,142.2,142.09,142.16,16382.0,111.4781,111.4781,111.3918,111.4467,16382.0
2018-07-18 12:40:00,142.17,142.24,142.07,142.17,17647.0,111.4545,111.5094,111.3762,111.4545,17647.0
2018-07-18 12:45:00,142.18,142.18,142.08,142.12,6356.0,111.4624,111.4624,111.384,111.4153,6356.0
2018-07-18 12:50:00,142.11,142.11,141.96,142.07,6150.0,111.4075,111.4075,111.2899,111.3762,6150.0
2018-07-18 12:55:00,142.08,142.21,142.06,142.17,5106.0,111.384,111.4859,111.3683,111.4545,5106.0
2018-07-18 13:00:00,142.12,142.15,142.03,142.11,6448.0,111.4153,111.4389,111.3448,111.4075,6448.0
2018-07-18 13:05:00,142.07,142.09,141.86,141.91,7192.0,111.3762,111.3918,111.2115,111.2507,7192.0
2018-07-18 13:10:00,141.87,141.87,141.77,141.77,4001.0,111.2194,111.2194,111.141,111.141,4001.0
2018-07-18 13:15:00,141.78,141.9,141.77,141.83,15832.0,111.1488,111.2429,111.141,111.188,15832.0
2018-07-18 13:20:00,141.83,141.84,141.69,141.81,10096.0,111.188,111.1958,111.0783,111.1723,10096.0
2018-07-18 13:25:00,141.81,141.82,141.58,141.63,5512.0,111.1723,111.1802,110.992,111.0312,5512.0
2018-07-18 13:30:00,141.66,141.69,141.49,141.57,8992.0,111.0547,111.0783,110.9215,110.9842,8992.0
2018-07-18 13:35:00,141.55,141.64,141.46,141.61,16404.0,110.9685,111.0391,110.8979,111.0155,16404.0
2018-07-18 13:40:00,141.63,141.75,141.55,141.7,15756.0,111.0312,111.1253,110.9685,111.0861,15756.0
2018-07-18 13:45:00,141.7,141.7,141.47,141.47,7496.0,111.0861,111.0861,110.9058,110.9058,7496.0
2018-07-18 13:50:00,141.45,141.56,141.36,141.5,12539.0,110.8901,110.9763,110.8195,110.9293,12539.0
2018-07-18 13:55:00,141.5,141.64,141.44,141.64,9744.0,110.9293,111.0391,110.8823,111.0391,9744.0
2018-07-18 14:00:00,141.62,141.87,141.6,141.85,35131.0,111.0234,111.2194,111.0077,111.2037,35131.0
2018-07-18 14:05:00,141.89,141.92,141.74,141.74,9652.0,111.235,111.2586,111.1174,111.1174,9652.0
2018-07-18 14:10:00,141.75,141.89,141.71,141.83,11301.0,111.1253,111.235,111.0939,111.188,11301.0
2018-07-18 14:15:00,141.82,141.89,141.8,141.83,12703.0,111.1802,111.235,111.1645,111.188,12703.0
2018-07-18 14:20:00,141.81,141.84,141.71,141.71,18778.0,111.1723,111.1958,111.0939,111.0939,18778.0
2018-07-18 14:25:00,141.71,141.83,141.71,141.75,15348.0,111.0939,111.188,111.0939,111.1253,15348.0
2018-07-18 14:30:00,141.74,141.88,141.68,141.85,20773.0,111.1174,111.2272,111.0704,111.2037,20773.0
2018-07-18 14:35:00,141.84,141.98,141.81,141.94,10935.0,111.1958,111.3056,111.1723,111.2742,10935.0
2018-07-18 14:40:00,141.94,142.01,141.86,141.99,13417.0,111.2742,111.3291,111.2115,111.3134,13417.0
2018-07-18 14:45:00,141.98,142.1,141.97,142.1,12230.0,111.3056,111.3997,111.2978,111.3997,12230.0
2018-07-18 14:50:00,142.1,142.16,142.05,142.08,19490.0,111.3997,111.4467,111.3605,111.384,19490.0
2018-07-18 14:55:00,142.08,142.12,141.98,142.07,12409.0,111.384,111.4153,111.3056,111.3762,12409.0
2018-07-18 15:00:00,142.03,142.08,141.94,141.95,15810.0,111.3448,111.384,111.2742,111.2821,15810.0
2018-07-18 15:05:00,141.94,142.06,141.93,141.96,9606.0,111.2742,111.3683,111.2664,111.2899,9606.0
2018-07-18 15:10:00,141.99,142.07,141.98,142.05,10886.0,111.3134,111.3762,111.3056,111.3605,10886.0
2018-07-18 15:15:00,142.04,142.07,141.99,142.05,13707.0,111.3526,111.3762,111.3134,111.3605,13707.0
2018-07-18 15:20:00,142.03,142.09,142.0,142.02,18545.0,111.3448,111.3918,111.3213,111.337,18545.0
2018-07-18 15:25:00,142.02,142.09,141.98,142.09,39582.0,111.337,111.3918,111.3056,111.3918,39582.0
2018-07-18 15:30:00,142.07,142.09,141.95,141.96,51748.0,111.3762,111.3918,111.2821,111.2899,51748.0
2018-07-18 15:35:00,141.95,142.03,141.92,142.03,25050.0,111.2821,111.3448,111.2586,111.3448,25050.0
2018-07-18 15:40:00,142.02,142.18,142.0,142.18,31143.0,111.337,111.4624,111.3213,111.4624,31143.0
2018-07-18 15:45:00,142.19,142.31,142.17,142.17,44587.0,111.4702,111.5643,111.4545,111.4545,44587.0
2018-07-18 15:50:00,142.18,142.3,142.14,142.3,45296.0,111.4624,111.5565,111.431,111.5565,45296.0
2018-07-18 15:55:00,142.31,142.48,142.27,142.41,147084.0,111.5643,111.6976,111.5329,111.6427,147084.0
2018-07-19 09:30:00,141.65,142.29,141.36,141.77,41151.0,111.0469,111.5486,110.8195,111.141,41151.0
2018-07-19 09:35:00,141.78,142.07,141.1,141.33,41802.0,111.1488,111.3762,110.6157,110.796,41802.0
2018-07-19 09:40:00,141.43,141.64,141.23,141.23,17565.0,110.8744,111.0391,110.7176,110.7176,17565.0
2018-07-19 09:45:00,141.23,141.37,140.88,140.98,14937.0,110.7176,110.8274,110.4432,110.5216,14937.0
2018-07-19 09:50:00,140.93,140.96,140.5,140.65,45503.0,110.4824,110.506,110.1453,110.2629,45503.0
2018-07-19 09:55:00,140.61,140.76,140.38,140.52,30452.0,110.2316,110.3492,110.0513,110.161,30452.0
2018-07-19 10:00:00,140.58,140.99,140.4,140.99,33321.0,110.2081,110.5295,110.067,110.5295,33321.0
2018-07-19 10:05:00,140.94,141.04,140.63,140.93,16848.0,110.4903,110.5687,110.2473,110.4824,16848.0
2018-07-19 10:10:00,141.01,141.3,140.92,141.28,13718.0,110.5452,110.7725,110.4746,110.7568,13718.0
2018-07-19 10:15:00,141.29,141.43,141.16,141.16,18000.0,110.7647,110.8744,110.6628,110.6628,18000.0
2018-07-19 10:20:00,141.22,141.34,141.01,141.07,21341.0,110.7098,110.8039,110.5452,110.5922,21341.0
2018-07-19 10:25:00,141.04,141.28,141.0,141.12,8989.0,110.5687,110.7568,110.5373,110.6314,8989.0
2018-07-19 10:30:00,141.13,141.23,140.89,141.12,16950.0,110.6392,110.7176,110.4511,110.6314,16950.0
2018-07-19 10:35:00,141.11,141.22,140.93,141.19,27246.0,110.6236,110.7098,110.4824,110.6863,27246.0
2018-07-19 10:40:00,141.21,141.54,141.18,141.41,18849.0,110.702,110.9607,110.6784,110.8587,18849.0
2018-07-19 10:45:00,141.4,141.6,141.37,141.54,13037.0,110.8509,111.0077,110.8274,110.9607,13037.0
2018-07-19 10:50:00,141.58,141.61,141.43,141.53,8195.0,110.992,111.0155,110.8744,110.9528,8195.0
2018-07-19 10:55:00,141.53,141.62,141.38,141.45,9823.0,110.9528,111.0234,110.8352,110.8901,9823.0
2018-07-19 11:00:00,141.48,141.62,141.39,141.56,11363.0,110.9136,111.0234,110.8431,110.9763,11363.0
2018-07-19 11:05:00,141.55,141.83,141.48,141.63,13181.0,110.9685,111.188,110.9136,111.0312,13181.0
2018-07-19 11:10:00,141.61,141.9,141.54,141.9,16044.0,111.0155,111.2429,110.9607,111.2429,16044.0
2018-07-19 11:15:00,141.89,141.92,141.7,141.86,11280.0,111.235,111.2586,111.0861,111.2115,11280.0
2018-07-19 11:20:00,141.88,141.9,141.67,141.73,18454.0,111.2272,111.2429,111.0626,111.1096,18454.0
2018-07-19 11:25:00,141.71,141.81,141.53,141.55,22718.0,111.0939,111.1723,110.9528,110.9685,22718.0
2018-07-19 11:30:00,141.53,141.76,141.53,141.76,21690.0,110.9528,111.1331,110.9528,111.1331,21690.0
2018-07-19 11:35:00,141.74,141.75,141.56,141.6,20233.0,111.1174,111.1253,110.9763,111.0077,20233.0
2018-07-19 11:40:00,141.59,141.69,141.52,141.52,16501.0,110.9999,111.0783,110.945,110.945,16501.0
2018-07-19 11:45:00,141.57,141.6,141.42,141.52,14075.0,110.9842,111.0077,110.8666,110.945,14075.0
2018-07-19 11:50:00,141.49,141.58,141.31,141.37,9673.0,110.9215,110.992,110.7803,110.8274,9673.0
2018-07-19 11:55:00,141.39,141.49,141.33,141.42,12850.0,110.8431,110.9215,110.796,110.8666,12850.0
2018-07-19 12:00:00,141.43,141.49,141.18,141.34,17846.0,110.8744,110.9215,110.6784,110.8039,17846.0
2018-07-19 12:05:00,141.33,141.37,141.09,141.13,10100.0,110.796,110.8274,110.6079,110.6392,10100.0
2018-07-19 12:10:00,141.15,141.17,140.95,140.98,30040.0,110.6549,110.6706,110.4981,110.5216,30040.0
2018-07-19 12:15:00,140.98,140.99,140.82,140.84,11296.0,110.5216,110.5295,110.3962,110.4119,11296.0
2018-07-19 12:20:00,140.85,140.92,140.71,140.76,13861.0,110.4197,110.4746,110.31,110.3492,13861.0
2018-07-19 12:25:00,140.76,140.79,140.51,140.62,19353.0,110.3492,110.3727,110.1532,110.2394,19353.0
2018-07-19 12:30:00,140.64,140.64,140.53,140.57,19391.0,110.2551,110.2551,110.1689,110.2002,19391.0
2018-07-19 12:35:00,140.6,140.83,140.59,140.83,22510.0,110.2237,110.4041,110.2159,110.4041,22510.0
2018-07-19 12:40:00,140.81,140.81,140.44,140.44,10538.0,110.3884,110.3884,110.0983,110.0983,10538.0
2018-07-19 12:45:00,140.44,140.52,140.38,140.4,12835.0,110.0983,110.161,110.0513,110.067,12835.0
2018-07-19 12:50:00,140.4,140.45,140.32,140.45,9859.0,110.067,110.1061,110.0042,110.1061,9859.0
2018-07-19 12:55:00,140.47,140.54,140.41,140.51,7725.0,110.1218,110.1767,110.0748,110.1532,7725.0
2018-07-19 13:00:00,140.53,140.79,140.36,140.53,27540.0,110.1689,110.3727,110.0356,110.1689,27540.0
2018-07-19 13:05:00,140.51,140.63,140.45,140.49,11395.0,110.1532,110.2473,110.1061,110.1375,11395.0
2018-07-19 13:10:00,140.47,140.47,140.18,140.18,10436.0,110.1218,110.1218,109.8945,109.8945,10436.0
2018-07-19 13:15:00,140.2,140.6,140.2,140.58,9800.0,109.9102,110.2237,109.9102,110.2081,9800.0
2018-07-19 13:20:00,140.56,140.79,140.56,140.77,9223.0,110.1924,110.3727,110.1924,110.357,9223.0
2018-07-19 13:25:00,140.75,140.75,140.63,140.67,9347.0,110.3413,110.3413,110.2473,110.2786,9347.0
2018-07-19 13:30:00,140.65,140.66,140.45,140.55,10043.0,110.2629,110.2708,110.1061,110.1845,10043.0
2018-07-19 13:35:00,140.57,140.76,140.56,140.76,16222.0,110.2002,110.3492,110.1924,110.3492,16222.0
2018-07-19 13:40:00,140.77,140.91,140.7,140.89,16008.0,110.357,110.4668,110.3021,110.4511,16008.0
2018-07-19 13:45:00,140.89,140.96,140.81,140.94,35661.0,110.4511,110.506,110.3884,110.4903,35661.0
2018-07-19 13:50:00,140.91,141.03,140.88,141.02,12530.0,110.4668,110.5608,110.4432,110.553,12530.0
2018-07-19 13:55:00,141.0,141.12,140.97,141.1,9022.0,110.5373,110.6314,110.5138,110.6157,9022.0
2018-07-19 14:00:00,141.11,141.14,140.89,140.91,14320.0,110.6236,110.6471,110.4511,110.4668,14320.0
2018-07-19 14:05:00,140.89,141.04,140.85,140.93,11450.0,110.4511,110.5687,110.4197,110.4824,11450.0
2018-07-19 14:10:00,140.91,140.98,140.77,140.93,22634.0,110.4668,110.5216,110.357,110.4824,22634.0
2018-07-19 14:15:00,140.92,141.0,140.83,140.94,12844.0,110.4746,110.5373,110.4041,110.4903,12844.0
2018-07-19 14:20:00,140.95,141.15,140.89,141.15,12047.0,110.4981,110.6549,110.4511,110.6549,12047.0
2018-07-19 14:25:00,141.16,141.25,141.14,141.23,12454.0,110.6628,110.7333,110.6471,110.7176,12454.0
2018-07-19 14:30:00,141.23,141.24,140.94,140.94,10600.0,110.7176,110.7255,110.4903,110.4903,10600.0
2018-07-19 14:35:00,140.95,141.0,140.88,140.97,22384.0,110.4981,110.5373,110.4432,110.5138,22384.0
2018-07-19 14:40:00,140.98,141.15,140.95,141.13,21291.0,110.5216,110.6549,110.4981,110.6392,21291.0
2018-07-19 14:45:00,141.14,141.14,140.93,140.97,21651.0,110.6471,110.6471,110.4824,110.5138,21651.0
2018-07-19 14:50:00,140.95,140.95,140.8,140.87,10921.0,110.4981,110.4981,110.3805,110.4354,10921.0
2018-07-19 14:55:00,140.88,141.06,140.88,140.98,14258.0,110.4432,110.5844,110.4432,110.5216,14258.0
2018-07-19 15:00:00,140.98,141.21,140.92,141.21,10047.0,110.5216,110.702,110.4746,110.702,10047.0
2018-07-19 15:05:00,141.19,141.21,141.15,141.17,7579.0,110.6863,110.702,110.6549,110.6706,7579.0
2018-07-19 15:10:00,141.19,141.2,140.95,140.99,22691.0,110.6863,110.6941,110.4981,110.5295,22691.0
2018-07-19 15:15:00,140.99,141.13,140.94,141.08,29501.0,110.5295,110.6392,110.4903,110.6,29501.0
2018-07-19 15:20:00,141.05,141.05,140.86,141.0,18345.0,110.5765,110.5765,110.4276,110.5373,18345.0
2018-07-19 15:25:00,141.0,141.01,140.89,140.92,21809.0,110.5373,110.5452,110.4511,110.4746,21809.0
2018-07-19 15:30:00,140.93,141.07,140.81,141.05,43701.0,110.4824,110.5922,110.3884,110.5765,43701.0
2018-07-19 15:35:00,141.05,141.06,140.91,140.93,22816.0,110.5765,110.5844,110.4668,110.4824,22816.0
2018-07-19 15:40:00,140.92,140.96,140.68,140.72,43356.0,110.4746,110.506,110.2865,110.3178,43356.0
2018-07-19 15:45:00,140.7,140.82,140.65,140.71,40375.0,110.3021,110.3962,110.2629,110.31,40375.0
2018-07-19 15:50:00,140.71,140.75,140.56,140.6,48471.0,110.31,110.3413,110.1924,110.2237,48471.0
2018-07-19 15:55:00,140.6,140.8,140.49,140.72,129087.0,110.2237,110.3805,110.1375,110.3178,129087.0
2018-07-20 09:30:00,140.76,140.95,140.2,140.47,95262.0,110.3492,110.4981,109.9102,110.1218,95262.0
2018-07-20 09:35:00,140.57,141.26,140.57,140.96,13496.0,110.2002,110.7412,110.2002,110.506,13496.0
2018-07-20 09:40:00,141.04,141.26,140.84,141.08,6330.0,110.5687,110.7412,110.4119,110.6,6330.0
2018-07-20 09:45:00,141.21,141.6,141.1,141.42,5515.0,110.702,111.0077,110.6157,110.8666,5515.0
2018-07-20 09:50:00,141.41,141.43,141.27,141.35,11128.0,110.8587,110.8744,110.749,110.8117,11128.0
2018-07-20 09:55:00,141.35,141.38,141.02,141.34,13800.0,110.8117,110.8352,110.553,110.8039,13800.0
2018-07-20 10:00:00,141.34,141.44,141.19,141.39,20766.0,110.8039,110.8823,110.6863,110.8431,20766.0
2018-07-20 10:05:00,141.39,141.75,141.25,141.75,20603.0,110.8431,111.1253,110.7333,111.1253,20603.0
2018-07-20 10:10:00,141.75,141.78,141.51,141.78,22352.0,111.1253,111.1488,110.9371,111.1488,22352.0
2018-07-20 10:15:00,141.8,141.85,141.5,141.52,38522.0,111.1645,111.2037,110.9293,110.945,38522.0
2018-07-20 10:20:00,141.53,141.86,141.48,141.85,85277.0,110.9528,111.2115,110.9136,111.2037,85277.0
2018-07-20 10:25:00,141.85,141.91,141.56,141.73,34745.0,111.2037,111.2507,110.9763,111.1096,34745.0
2018-07-20 10:30:00,141.67,141.96,141.66,141.87,19628.0,111.0626,111.2899,111.0547,111.2194,19628.0
2018-07-20 10:35:00,141.86,141.86,141.66,141.72,30841.0,111.2115,111.2115,111.0547,111.1018,30841.0
2018-07-20 10:40:00,141.72,141.86,141.67,141.73,38033.0,111.1018,111.2115,111.0626,111.1096,38033.0
2018-07-20 10:45:00,141.72,141.82,141.61,141.71,34818.0,111.1018,111.1802,111.0155,111.0939,34818.0
2018-07-20 10:50:00,141.69,141.74,141.48,141.73,26967.0,111.0783,111.1174,110.9136,111.1096,26967.0
2018-07-20 10:55:00,141.74,141.89,141.7,141.81,14750.0,111.1174,111.235,111.0861,111.1723,14750.0
2018-07-20 11:00:00,141.79,141.89,141.76,141.86,11397.0,111.1566,111.235,111.1331,111.2115,11397.0
2018-07-20 11:05:00,141.89,141.93,141.75,141.9,12303.0,111.235,111.2664,111.1253,111.2429,12303.0
2018-07-20 11:10:00,141.92,142.13,141.92,142.1,13965.0,111.2586,111.4232,111.2586,111.3997,13965.0
2018-07-20 11:15:00,142.08,142.08,141.96,142.04,10557.0,111.384,111.384,111.2899,111.3526,10557.0
2018-07-20 11:20:00,142.02,142.07,141.92,141.96,15662.0,111.337,111.3762,111.2586,111.2899,15662.0
2018-07-20 11:25:00,141.96,142.08,141.91,142.03,10541.0,111.2899,111.384,111.2507,111.3448,10541.0
2018-07-20 11:30:00,142.05,142.14,141.93,141.93,6984.0,111.3605,111.431,111.2664,111.2664,6984.0
2018-07-20 11:35:00,141.92,142.07,141.88,142.03,11320.0,111.2586,111.3762,111.2272,111.3448,11320.0
2018-07-20 11:40:00,142.02,142.1,141.97,142.1,8006.0,111.337,111.3997,111.2978,111.3997,8006.0
2018-07-20 11:45:00,142.1,142.24,142.1,142.19,10187.0,111.3997,111.5094,111.3997,111.4702,10187.0
2018-07-20 11:50:00,142.16,142.18,142.08,142.1,8069.0,111.4467,111.4624,111.384,111.3997,8069.0
2018-07-20 11:55:00,142.09,142.14,141.99,142.14,7800.0,111.3918,111.431,111.3134,111.431,7800.0
2018-07-20 12:00:00,142.14,142.2,142.03,142.16,16755.0,111.431,111.4781,111.3448,111.4467,16755.0
2018-07-20 12:05:00,142.14,142.2,141.91,141.91,21051.0,111.431,111.4781,111.2507,111.2507,21051.0
2018-07-20 12:10:00,141.93,142.03,141.91,141.99,17685.0,111.2664,111.3448,111.2507,111.3134,17685.0
2018-07-20 12:15:00,141.97,142.11,141.95,142.09,6165.0,111.2978,111.4075,111.2821,111.3918,6165.0
2018-07-20 12:20:00,142.11,142.17,142.05,142.06,5193.0,111.4075,111.4545,111.3605,111.3683,5193.0
2018-07-20 12:25:00,142.09,142.24,142.04,142.21,4000.0,111.3918,111.5094,111.3526,111.4859,4000.0
2018-07-20 12:30:00,142.18,142.31,142.18,142.25,7607.0,111.4624,111.5643,111.4624,111.5173,7607.0
2018-07-20 12:35:00,142.23,142.37,142.22,142.37,31600.0,111.5016,111.6113,111.4937,111.6113,31600.0
2018-07-20 12:40:00,142.37,142.49,142.37,142.48,7126.0,111.6113,111.7054,111.6113,111.6976,7126.0
2018-07-20 12:45:00,142.46,142.53,142.36,142.39,12923.0,111.6819,111.7368,111.6035,111.627,12923.0
2018-07-20 12:50:00,142.4,142.43,142.34,142.41,8567.0,111.6349,111.6584,111.5878,111.6427,8567.0
2018-07-20 12:55:00,142.37,142.4,142.27,142.28,7170.0,111.6113,111.6349,111.5329,111.5408,7170.0
2018-07-20 13:00:00,142.31,142.38,142.27,142.35,16593.0,111.5643,111.6192,111.5329,111.5957,16593.0
2018-07-20 13:05:00,142.32,142.32,142.15,142.17,8526.0,111.5721,111.5721,111.4389,111.4545,8526.0
2018-07-20 13:10:00,142.18,142.19,142.11,142.15,9100.0,111.4624,111.4702,111.4075,111.4389,9100.0
2018-07-20 13:15:00,142.13,142.18,142.03,142.04,11100.0,111.4232,111.4624,111.3448,111.3526,11100.0
2018-07-20 13:20:00,142.02,142.07,141.97,141.98,8799.0,111.337,111.3762,111.2978,111.3056,8799.0
2018-07-20 13:25:00,142.0,142.07,141.88,141.95,42066.0,111.3213,111.3762,111.2272,111.2821,42066.0
2018-07-20 13:30:00,141.94,142.0,141.85,141.98,7600.0,111.2742,111.3213,111.2037,111.3056,7600.0
2018-07-20 13:35:00,141.99,142.15,141.98,142.13,15956.0,111.3134,111.4389,111.3056,111.4232,15956.0
2018-07-20 13:40:00,142.13,142.15,142.07,142.11,3249.0,111.4232,111.4389,111.3762,111.4075,3249.0
2018-07-20 13:45:00,142.08,142.21,142.08,142.21,9028.0,111.384,111.4859,111.384,111.4859,9028.0
2018-07-20 13:50:00,142.21,142.27,142.2,142.22,4700.0,111.4859,111.5329,111.4781,111.4937,4700.0
2018-07-20 13:55:00,142.22,142.38,142.21,142.37,11279.0,111.4937,111.6192,111.4859,111.6113,11279.0
2018-07-20 14:00:00,142.36,142.47,142.32,142.32,7125.0,111.6035,111.6897,111.5721,111.5721,7125.0
2018-07-20 14:05:00,142.34,142.38,142.24,142.24,11600.0,111.5878,111.6192,111.5094,111.5094,11600.0
2018-07-20 14:10:00,142.26,142.26,142.1,142.13,27145.0,111.5251,111.5251,111.3997,111.4232,27145.0
2018-07-20 14:15:00,142.16,142.19,142.09,142.12,4950.0,111.4467,111.4702,111.3918,111.4153,4950.0
2018-07-20 14:20:00,142.13,142.18,142.09,142.17,13925.0,111.4232,111.4624,111.3918,111.4545,13925.0
2018-07-20 14:25:00,142.13,142.15,142.03,142.1,40544.0,111.4232,111.4389,111.3448,111.3997,40544.0
2018-07-20 14:30:00,142.09,142.13,142.01,142.01,27055.0,111.3918,111.4232,111.3291,111.3291,27055.0
2018-07-20 14:35:00,141.99,142.05,141.94,142.0,22836.0,111.3134,111.3605,111.2742,111.3213,22836.0
2018-07-20 14:40:00,142.0,142.39,142.0,142.39,33051.0,111.3213,111.627,111.3213,111.627,33051.0
2018-07-20 14:45:00,142.4,142.55,142.35,142.5,14475.0,111.6349,111.7524,111.5957,111.7133,14475.0
2018-07-20 14:50:00,142.5,142.52,142.41,142.46,25093.0,111.7133,111.7289,111.6427,111.6819,25093.0
2018-07-20 14:55:00,142.45,142.49,142.38,142.41,9711.0,111.6741,111.7054,111.6192,111.6427,9711.0
2018-07-20 15:00:00,142.39,142.42,142.26,142.37,18150.0,111.627,111.6505,111.5251,111.6113,18150.0
2018-07-20 15:05:00,142.34,142.44,142.25,142.25,6544.0,111.5878,111.6662,111.5173,111.5173,6544.0
2018-07-20 15:10:00,142.2,142.28,142.05,142.28,28059.0,111.4781,111.5408,111.3605,111.5408,28059.0
2018-07-20 15:15:00,142.28,142.45,142.25,142.43,52529.0,111.5408,111.6741,111.5173,111.6584,52529.0
2018-07-20 15:20:00,142.45,142.52,142.3,142.34,60301.0,111.6741,111.7289,111.5565,111.5878,60301.0
2018-07-20 15:25:00,142.33,142.48,142.3,142.43,116414.0,111.58,111.6976,111.5565,111.6584,116414.0
2018-07-20 15:30:00,142.45,142.5,142.32,142.4,103441.0,111.6741,111.7133,111.5721,111.6349,103441.0
2018-07-20 15:35:00,142.4,142.44,142.29,142.44,55722.0,111.6349,111.6662,111.5486,111.6662,55722.0
2018-07-20 15:40:00,142.45,142.64,142.38,142.64,76915.0,111.6741,111.823,111.6192,111.823,76915.0
2018-07-20 15:45:00,142.64,142.69,142.5,142.5,106607.0,111.823,111.8622,111.7133,111.7133,106607.0
2018-07-20 15:50:00,142.5,142.51,142.33,142.42,62414.0,111.7133,111.7211,111.58,111.6505,62414.0
2018-07-20 15:55:00,142.41,142.54,142.35,142.49,138037.0,111.6427,111.7446,111.5957,111.7054,138037.0
2018-07-23 09:30:00,142.26,142.49,141.99,142.22,32207.0,111.5251,111.7054,111.3134,111.4937,32207.0
2018-07-23 09:35:00,142.19,143.15,142.19,143.15,18768.0,111.4702,112.2228,111.4702,112.2228,18768.0
2018-07-23 09:40:00,143.17,143.37,143.02,143.35,18046.0,112.2385,112.3953,112.1209,112.3796,18046.0
2018-07-23 09:45:00,143.33,144.07,143.33,143.93,63705.0,112.3639,112.9441,112.3639,112.8343,63705.0
2018-07-23 09:50:00,143.97,143.97,143.31,143.37,27582.0,112.8657,112.8657,112.3483,112.3953,27582.0
2018-07-23 09:55:00,143.41,143.47,143.31,143.38,9829.0,112.4266,112.4737,112.3483,112.4031,9829.0
2018-07-23 10:00:00,143.42,143.75,143.42,143.52,15033.0,112.4345,112.6932,112.4345,112.5129,15033.0
2018-07-23 10:05:00,143.5,143.53,143.37,143.44,39711.0,112.4972,112.5207,112.3953,112.4502,39711.0
2018-07-23 10:10:00,143.4,143.4,143.1,143.15,15725.0,112.4188,112.4188,112.1836,112.2228,15725.0
2018-07-23 10:15:00,143.1,143.33,143.07,143.25,13460.0,112.1836,112.3639,112.1601,112.3012,13460.0
2018-07-23 10:20:00,143.25,143.26,142.96,143.01,11553.0,112.3012,112.3091,112.0739,112.1131,11553.0
2018-07-23 10:25:00,142.99,143.15,142.87,142.97,15847.0,112.0974,112.2228,112.0033,112.0817,15847.0
2018-07-23 10:30:00,142.96,143.07,142.77,142.88,22241.0,112.0739,112.1601,111.9249,112.0112,22241.0
2018-07-23 10:35:00,142.9,143.11,142.79,143.07,13430.0,112.0268,112.1915,111.9406,112.1601,13430.0
2018-07-23 10:40:00,143.09,143.16,142.82,142.97,10800.0,112.1758,112.2307,111.9641,112.0817,10800.0
2018-07-23 10:45:00,142.99,143.07,142.78,142.91,18669.0,112.0974,112.1601,111.9328,112.0347,18669.0
2018-07-23 10:50:00,142.86,142.91,142.8,142.89,8892.0,111.9955,112.0347,111.9484,112.019,8892.0
2018-07-23 10:55:00,142.84,142.87,142.71,142.72,11131.0,111.9798,112.0033,111.8779,111.8857,11131.0
2018-07-23 11:00:00,142.73,143.13,142.72,143.08,13264.0,111.8936,112.2071,111.8857,112.1679,13264.0
2018-07-23 11:05:00,143.07,143.33,143.06,143.25,16558.0,112.1601,112.3639,112.1523,112.3012,16558.0
2018-07-23 11:10:00,143.24,143.71,143.19,143.65,13116.0,112.2934,112.6618,112.2542,112.6148,13116.0
2018-07-23 11:15:00,143.65,143.94,143.65,143.9,18792.0,112.6148,112.8421,112.6148,112.8108,18792.0
2018-07-23 11:20:00,143.87,144.06,143.75,143.82,13250.0,112.7873,112.9362,112.6932,112.7481,13250.0
2018-07-23 11:25:00,143.85,144.0,143.72,143.9,11781.0,112.7716,112.8892,112.6697,112.8108,11781.0
2018-07-23 11:30:00,143.92,143.96,143.78,143.85,8609.0,112.8265,112.8578,112.7167,112.7716,8609.0
2018-07-23 11:35:00,143.85,143.96,143.78,143.78,9915.0,112.7716,112.8578,112.7167,112.7167,9915.0
2018-07-23 11:40:00,143.79,143.91,143.77,143.81,7412.0,112.7246,112.8186,112.7089,112.7402,7412.0
2018-07-23 11:45:00,143.8,143.83,143.7,143.83,5239.0,112.7324,112.7559,112.654,112.7559,5239.0
2018-07-23 11:50:00,143.84,143.98,143.64,143.69,14475.0,112.7637,112.8735,112.607,112.6462,14475.0
2018-07-23 11:55:00,143.69,143.91,143.69,143.91,12769.0,112.6462,112.8186,112.6462,112.8186,12769.0
2018-07-23 12:00:00,143.91,144.03,143.8,143.94,14572.0,112.8186,112.9127,112.7324,112.8421,14572.0
2018-07-23 12:05:00,143.96,143.98,143.76,143.76,8044.0,112.8578,112.8735,112.701,112.701,8044.0
2018-07-23 12:10:00,143.73,143.84,143.7,143.76,10693.0,112.6775,112.7637,112.654,112.701,10693.0
2018-07-23 12:15:00,143.74,144.14,143.74,144.13,10377.0,112.6854,112.9989,112.6854,112.9911,10377.0
2018-07-23 12:20:00,144.11,144.21,144.07,144.21,7400.0,112.9754,113.0538,112.9441,113.0538,7400.0
2018-07-23 12:25:00,144.18,144.22,144.02,144.21,7260.0,113.0303,113.0617,112.9049,113.0538,7260.0
2018-07-23 12:30:00,144.21,144.35,144.15,144.25,5924.0,113.0538,113.1636,113.0068,113.0852,5924.0
2018-07-23 12:35:00,144.33,144.48,144.31,144.4,11152.0,113.1479,113.2655,113.1322,113.2028,11152.0
2018-07-23 12:40:00,144.4,144.54,144.32,144.44,10082.0,113.2028,113.3125,113.14,113.2341,10082.0
2018-07-23 12:45:00,144.46,144.46,144.18,144.24,8618.0,113.2498,113.2498,113.0303,113.0773,8618.0
2018-07-23 12:50:00,144.25,144.39,144.25,144.27,7244.0,113.0852,113.1949,113.0852,113.1008,7244.0
2018-07-23 12:55:00,144.32,144.41,144.29,144.29,5026.0,113.14,113.2106,113.1165,113.1165,5026.0
2018-07-23 13:00:00,144.29,144.32,144.19,144.19,4945.0,113.1165,113.14,113.0381,113.0381,4945.0
2018-07-23 13:05:00,144.19,144.25,144.12,144.13,5859.0,113.0381,113.0852,112.9833,112.9911,5859.0
2018-07-23 13:10:00,144.14,144.14,144.02,144.14,7052.0,112.9989,112.9989,112.9049,112.9989,7052.0
2018-07-23 13:15:00,144.12,144.14,144.0,144.0,3097.0,112.9833,112.9989,112.8892,112.8892,3097.0
2018-07-23 13:20:00,144.01,144.15,143.96,144.15,10811.0,112.897,113.0068,112.8578,113.0068,10811.0
2018-07-23 13:25:00,144.15,144.17,144.06,144.12,15386.0,113.0068,113.0225,112.9362,112.9833,15386.0
2018-07-23 13:30:00,144.13,144.29,144.13,144.22,13354.0,112.9911,113.1165,112.9911,113.0617,13354.0
2018-07-23 13:35:00,144.21,144.23,143.95,143.97,26714.0,113.0538,113.0695,112.85,112.8657,26714.0
2018-07-23 13:40:00,143.97,144.02,143.95,144.01,12729.0,112.8657,112.9049,112.85,112.897,12729.0
2018-07-23 13:45:00,144.02,144.12,143.97,144.0,13783.0,112.9049,112.9833,112.8657,112.8892,13783.0
2018-07-23 13:50:00,143.99,144.07,143.94,143.98,16024.0,112.8813,112.9441,112.8421,112.8735,16024.0
2018-07-23 13:55:00,144.0,144.0,143.87,143.96,6318.0,112.8892,112.8892,112.7873,112.8578,6318.0
2018-07-23 14:00:00,143.96,144.06,143.89,143.96,15756.0,112.8578,112.9362,112.8029,112.8578,15756.0
2018-07-23 14:05:00,143.95,143.97,143.87,143.9,9827.0,112.85,112.8657,112.7873,112.8108,9827.0
2018-07-23 14:10:00,143.91,143.99,143.83,143.96,26295.0,112.8186,112.8813,112.7559,112.8578,26295.0
2018-07-23 14:15:00,143.96,144.04,143.95,144.04,11471.0,112.8578,112.9205,112.85,112.9205,11471.0
2018-07-23 14:20:00,144.05,144.13,144.03,144.06,7671.0,112.9284,112.9911,112.9127,112.9362,7671.0
2018-07-23 14:25:00,144.04,144.1,143.98,144.03,6441.0,112.9205,112.9676,112.8735,112.9127,6441.0
2018-07-23 14:30:00,144.05,144.05,143.84,143.84,6570.0,112.9284,112.9284,112.7637,112.7637,6570.0
2018-07-23 14:35:00,143.85,144.01,143.79,144.01,11890.0,112.7716,112.897,112.7246,112.897,11890.0
2018-07-23 14:40:00,144.01,144.04,143.98,144.04,8112.0,112.897,112.9205,112.8735,112.9205,8112.0
2018-07-23 14:45:00,144.05,144.14,144.05,144.1,11172.0,112.9284,112.9989,112.9284,112.9676,11172.0
2018-07-23 14:50:00,144.1,144.18,144.05,144.11,11506.0,112.9676,113.0303,112.9284,112.9754,11506.0
2018-07-23 14:55:00,144.14,144.14,144.02,144.08,8856.0,112.9989,112.9989,112.9049,112.9519,8856.0
2018-07-23 15:00:00,144.1,144.13,144.06,144.11,10417.0,112.9676,112.9911,112.9362,112.9754,10417.0
2018-07-23 15:05:00,144.09,144.18,144.05,144.18,6700.0,112.9597,113.0303,112.9284,113.0303,6700.0
2018-07-23 15:10:00,144.17,144.34,144.14,144.29,11974.0,113.0225,113.1557,112.9989,113.1165,11974.0
2018-07-23 15:15:00,144.29,144.38,144.2,144.36,16608.0,113.1165,113.1871,113.046,113.1714,16608.0
2018-07-23 15:20:00,144.37,144.41,144.28,144.29,11090.0,113.1792,113.2106,113.1087,113.1165,11090.0
2018-07-23 15:25:00,144.31,144.31,144.18,144.29,25267.0,113.1322,113.1322,113.0303,113.1165,25267.0
2018-07-23 15:30:00,144.27,144.27,144.08,144.1,12893.0,113.1008,113.1008,112.9519,112.9676,12893.0
2018-07-23 15:35:00,144.09,144.26,144.09,144.12,24512.0,112.9597,113.093,112.9597,112.9833,24512.0
2018-07-23 15:40:00,144.12,144.21,144.11,144.18,20515.0,112.9833,113.0538,112.9754,113.0303,20515.0
2018-07-23 15:45:00,144.17,144.21,144.1,144.11,38794.0,113.0225,113.0538,112.9676,112.9754,38794.0
2018-07-23 15:50:00,144.11,144.16,144.03,144.04,36700.0,112.9754,113.0146,112.9127,112.9205,36700.0
2018-07-23 15:55:00,144.03,144.21,143.98,144.14,120659.0,112.9127,113.0538,112.8735,112.9989,120659.0
2018-07-24 09:30:00,144.51,144.56,144.04,144.3,30558.0,113.289,113.3282,112.9205,113.1244,30558.0
2018-07-24 09:35:00,144.37,144.4,143.69,143.74,13789.0,113.1792,113.2028,112.6462,112.6854,13789.0
2018-07-24 09:40:00,143.72,144.31,143.59,144.26,8666.0,112.6697,113.1322,112.5678,113.093,8666.0
2018-07-24 09:45:00,144.3,144.95,144.3,144.63,11902.0,113.1244,113.6339,113.1244,113.3831,11902.0
2018-07-24 09:50:00,144.74,144.9,144.5,144.65,7972.0,113.4693,113.5947,113.2812,113.3988,7972.0
2018-07-24 09:55:00,144.64,144.69,144.49,144.55,7922.0,113.3909,113.4301,113.2733,113.3204,7922.0
2018-07-24 10:00:00,144.63,144.87,144.53,144.78,29368.0,113.3831,113.5712,113.3047,113.5007,29368.0
2018-07-24 10:05:00,144.74,144.83,144.61,144.67,23749.0,113.4693,113.5399,113.3674,113.4144,23749.0
2018-07-24 10:10:00,144.67,144.68,144.29,144.32,24443.0,113.4144,113.4223,113.1165,113.14,24443.0
2018-07-24 10:15:00,144.34,144.35,143.96,143.99,49308.0,113.1557,113.1636,112.8578,112.8813,49308.0
2018-07-24 10:20:00,143.96,144.08,143.76,144.06,20852.0,112.8578,112.9519,112.701,112.9362,20852.0
2018-07-24 10:25:00,144.08,144.38,144.06,144.31,25149.0,112.9519,113.1871,112.9362,113.1322,25149.0
2018-07-24 10:30:00,144.37,144.45,144.19,144.27,25136.0,113.1792,113.242,113.0381,113.1008,25136.0
2018-07-24 10:35:00,144.26,144.29,144.04,144.04,16446.0,113.093,113.1165,112.9205,112.9205,16446.0
2018-07-24 10:40:00,144.06,144.26,143.77,143.78,14375.0,112.9362,113.093,112.7089,112.7167,14375.0
2018-07-24 10:45:00,143.82,143.88,143.64,143.64,22649.0,112.7481,112.7951,112.607,112.607,22649.0
2018-07-24 10:50:00,143.67,143.82,143.57,143.76,24866.0,112.6305,112.7481,112.5521,112.701,24866.0
2018-07-24 10:55:00,143.78,143.83,143.69,143.83,20924.0,112.7167,112.7559,112.6462,112.7559,20924.0
2018-07-24 11:00:00,143.86,144.01,143.71,143.8,27298.0,112.7794,112.897,112.6618,112.7324,27298.0
2018-07-24 11:05:00,143.8,143.82,143.6,143.71,21385.0,112.7324,112.7481,112.5756,112.6618,21385.0
2018-07-24 11:10:00,143.66,143.67,143.49,143.67,20017.0,112.6226,112.6305,112.4894,112.6305,20017.0
2018-07-24 11:15:00,143.68,143.76,143.53,143.57,20868.0,112.6383,112.701,112.5207,112.5521,20868.0
2018-07-24 11:20:00,143.59,143.68,143.39,143.65,21507.0,112.5678,112.6383,112.411,112.6148,21507.0
2018-07-24 11:25:00,143.69,143.75,143.62,143.72,11224.0,112.6462,112.6932,112.5913,112.6697,11224.0
2018-07-24 11:30:00,143.7,143.77,143.6,143.61,16569.0,112.654,112.7089,112.5756,112.5834,16569.0
2018-07-24 11:35:00,143.58,143.72,143.48,143.71,8548.0,112.5599,112.6697,112.4815,112.6618,8548.0
2018-07-24 11:40:00,143.72,143.77,143.58,143.59,13097.0,112.6697,112.7089,112.5599,112.5678,13097.0
2018-07-24 11:45:00,143.59,143.68,143.46,143.61,16977.0,112.5678,112.6383,112.4658,112.5834,16977.0
2018-07-24 11:50:00,143.63,143.63,143.47,143.56,17969.0,112.5991,112.5991,112.4737,112.5442,17969.0
2018-07-24 11:55:00,143.53,143.79,143.51,143.75,16098.0,112.5207,112.7246,112.505,112.6932,16098.0
2018-07-24 12:00:00,143.74,143.83,143.71,143.81,13339.0,112.6854,112.7559,112.6618,112.7402,13339.0
2018-07-24 12:05:00,143.81,143.84,143.61,143.71,13576.0,112.7402,112.7637,112.5834,112.6618,13576.0
2018-07-24 12:10:00,143.7,143.95,143.7,143.94,12865.0,112.654,112.85,112.654,112.8421,12865.0
2018-07-24 12:15:00,143.95,143.95,143.87,143.94,13396.0,112.85,112.85,112.7873,112.8421,13396.0
2018-07-24 12:20:00,143.93,143.97,143.82,143.86,9896.0,112.8343,112.8657,112.7481,112.7794,9896.0
2018-07-24 12:25:00,143.82,144.06,143.82,143.96,7375.0,112.7481,112.9362,112.7481,112.8578,7375.0
2018-07-24 12:30:00,143.94,144.11,143.92,144.09,9270.0,112.8421,112.9754,112.8265,112.9597,9270.0
2018-07-24 12:35:00,144.06,144.12,143.95,144.12,7801.0,112.9362,112.9833,112.85,112.9833,7801.0
2018-07-24 12:40:00,144.13,144.4,144.13,144.36,14015.0,112.9911,113.2028,112.9911,113.1714,14015.0
2018-07-24 12:45:00,144.4,144.47,144.35,144.4,7556.0,113.2028,113.2576,113.1636,113.2028,7556.0
2018-07-24 12:50:00,144.4,144.4,144.29,144.34,7979.0,113.2028,113.2028,113.1165,113.1557,7979.0
2018-07-24 12:55:00,144.33,144.43,144.33,144.37,8537.0,113.1479,113.2263,113.1479,113.1792,8537.0
2018-07-24 13:00:00,144.39,144.52,144.39,144.46,9079.0,113.1949,113.2968,113.1949,113.2498,9079.0
2018-07-24 13:05:00,144.46,144.55,144.42,144.5,5359.0,113.2498,113.3204,113.2184,113.2812,5359.0
2018-07-24 13:10:00,144.51,144.54,144.45,144.53,2800.0,113.289,113.3125,113.242,113.3047,2800.0
2018-07-24 13:15:00,144.55,144.58,144.36,144.37,12930.0,113.3204,113.3439,113.1714,113.1792,12930.0
2018-07-24 13:20:00,144.38,144.43,144.15,144.19,13426.0,113.1871,113.2263,113.0068,113.0381,13426.0
2018-07-24 13:25:00,144.17,144.17,143.93,144.02,10138.0,113.0225,113.0225,112.8343,112.9049,10138.0
2018-07-24 13:30:00,144.03,144.05,143.77,143.9,10611.0,112.9127,112.9284,112.7089,112.8108,10611.0
2018-07-24 13:35:00,143.89,143.89,143.73,143.73,5395.0,112.8029,112.8029,112.6775,112.6775,5395.0
2018-07-24 13:40:00,143.71,143.81,143.53,143.56,39313.0,112.6618,112.7402,112.5207,112.5442,39313.0
2018-07-24 13:45:00,143.59,143.74,143.53,143.62,8470.0,112.5678,112.6854,112.5207,112.5913,8470.0
2018-07-24 13:50:00,143.61,143.75,143.58,143.75,3500.0,112.5834,112.6932,112.5599,112.6932,3500.0
2018-07-24 13:55:00,143.74,143.83,143.61,143.61,5808.0,112.6854,112.7559,112.5834,112.5834,5808.0
2018-07-24 14:00:00,143.59,143.6,143.3,143.35,6900.0,112.5678,112.5756,112.3404,112.3796,6900.0
2018-07-24 14:05:00,143.31,143.33,143.11,143.18,41080.0,112.3483,112.3639,112.1915,112.2463,41080.0
2018-07-24 14:10:00,143.24,143.28,143.05,143.06,11325.0,112.2934,112.3247,112.1444,112.1523,11325.0
2018-07-24 14:15:00,143.06,143.18,142.98,143.09,10652.0,112.1523,112.2463,112.0895,112.1758,10652.0
2018-07-24 14:20:00,143.12,143.16,143.05,143.11,6971.0,112.1993,112.2307,112.1444,112.1915,6971.0
2018-07-24 14:25:00,143.05,143.12,142.92,142.96,6114.0,112.1444,112.1993,112.0425,112.0739,6114.0
2018-07-24 14:30:00,142.98,143.13,142.89,143.12,20184.0,112.0895,112.2071,112.019,112.1993,20184.0
2018-07-24 14:35:00,143.08,143.28,142.99,143.03,12841.0,112.1679,112.3247,112.0974,112.1287,12841.0
2018-07-24 14:40:00,143.05,143.21,143.04,143.08,9052.0,112.1444,112.2699,112.1366,112.1679,9052.0
2018-07-24 14:45:00,143.07,143.22,143.07,143.13,11758.0,112.1601,112.2777,112.1601,112.2071,11758.0
2018-07-24 14:50:00,143.14,143.14,142.88,142.95,17165.0,112.215,112.215,112.0112,112.066,17165.0
2018-07-24 14:55:00,142.94,143.05,142.94,143.01,8219.0,112.0582,112.1444,112.0582,112.1131,8219.0
2018-07-24 15:00:00,143.03,143.1,142.93,143.1,58480.0,112.1287,112.1836,112.0504,112.1836,58480.0
2018-07-24 15:05:00,143.12,143.14,143.04,143.07,27563.0,112.1993,112.215,112.1366,112.1601,27563.0
2018-07-24 15:10:00,143.08,143.08,142.92,142.96,31847.0,112.1679,112.1679,112.0425,112.0739,31847.0
2018-07-24 15:15:00,142.94,143.03,142.84,142.99,31444.0,112.0582,112.1287,111.9798,112.0974,31444.0
2018-07-24 15:20:00,143.0,143.04,142.89,142.91,29200.0,112.1052,112.1366,112.019,112.0347,29200.0
2018-07-24 15:25:00,142.93,142.96,142.9,142.93,30695.0,112.0504,112.0739,112.0268,112.0504,30695.0
2018-07-24 15:30:00,142.93,143.14,142.88,143.08,225107.0,112.0504,112.215,112.0112,112.1679,225107.0
2018-07-24 15:35:00,143.11,143.16,143.01,143.03,20004.0,112.1915,112.2307,112.1131,112.1287,20004.0
2018-07-24 15:40:00,143.08,143.31,143.04,143.3,60134.0,112.1679,112.3483,112.1366,112.3404,60134.0
2018-07-24 15:45:00,143.29,143.3,142.99,143.13,66195.0,112.3326,112.3404,112.0974,112.2071,66195.0
2018-07-24 15:50:00,143.14,143.24,143.08,143.11,84300.0,112.215,112.2934,112.1679,112.1915,84300.0
2018-07-24 15:55:00,143.1,143.17,142.91,143.14,427261.0,112.1836,112.2385,112.0347,112.215,427261.0
2018-07-25 09:30:00,143.5,143.5,142.89,142.91,27662.0,112.4972,112.4972,112.019,112.0347,27662.0
2018-07-25 09:35:00,142.97,143.09,142.65,142.75,13652.0,112.0817,112.1758,111.8308,111.9092,13652.0
2018-07-25 09:40:00,142.78,143.14,142.75,143.01,12217.0,111.9328,112.215,111.9092,112.1131,12217.0
2018-07-25 09:45:00,143.07,143.63,143.05,143.53,44002.0,112.1601,112.5991,112.1444,112.5207,44002.0
2018-07-25 09:50:00,143.48,143.55,143.18,143.18,18846.0,112.4815,112.5364,112.2463,112.2463,18846.0
2018-07-25 09:55:00,143.17,143.32,143.06,143.22,17852.0,112.2385,112.3561,112.1523,112.2777,17852.0
2018-07-25 10:00:00,143.26,143.32,143.18,143.29,13562.0,112.3091,112.3561,112.2463,112.3326,13562.0
2018-07-25 10:05:00,143.24,143.24,142.95,142.98,10469.0,112.2934,112.2934,112.066,112.0895,10469.0
2018-07-25 10:10:00,142.93,143.0,142.76,142.84,9649.0,112.0504,112.1052,111.9171,111.9798,9649.0
2018-07-25 10:15:00,142.83,142.91,142.69,142.71,8738.0,111.972,112.0347,111.8622,111.8779,8738.0
2018-07-25 10:20:00,142.72,142.74,142.56,142.63,11865.0,111.8857,111.9014,111.7603,111.8152,11865.0
2018-07-25 10:25:00,142.64,142.81,142.58,142.75,21297.0,111.823,111.9563,111.776,111.9092,21297.0
2018-07-25 10:30:00,142.77,142.91,142.63,142.9,11846.0,111.9249,112.0347,111.8152,112.0268,11846.0
2018-07-25 10:35:00,142.9,142.93,142.77,142.87,15215.0,112.0268,112.0504,111.9249,112.0033,15215.0
2018-07-25 10:40:00,142.89,142.9,142.46,142.68,14546.0,112.019,112.0268,111.6819,111.8544,14546.0
2018-07-25 10:45:00,142.72,142.91,142.72,142.78,11812.0,111.8857,112.0347,111.8857,111.9328,11812.0
2018-07-25 10:50:00,142.8,142.84,142.67,142.7,5972.0,111.9484,111.9798,111.8465,111.87,5972.0
2018-07-25 10:55:00,142.71,142.85,142.66,142.85,8209.0,111.8779,111.9876,111.8387,111.9876,8209.0
2018-07-25 11:00:00,142.84,142.84,142.53,142.6,10491.0,111.9798,111.9798,111.7368,111.7916,10491.0
2018-07-25 11:05:00,142.59,142.6,142.4,142.47,12869.0,111.7838,111.7916,111.6349,111.6897,12869.0
2018-07-25 11:10:00,142.45,142.58,142.37,142.56,9154.0,111.6741,111.776,111.6113,111.7603,9154.0
2018-07-25 11:15:00,142.52,142.53,142.42,142.52,8266.0,111.7289,111.7368,111.6505,111.7289,8266.0
2018-07-25 11:20:00,142.5,142.67,142.49,142.52,11820.0,111.7133,111.8465,111.7054,111.7289,11820.0
2018-07-25 11:25:00,142.52,142.7,142.5,142.65,8267.0,111.7289,111.87,111.7133,111.8308,8267.0
2018-07-25 11:30:00,142.68,142.74,142.65,142.7,11034.0,111.8544,111.9014,111.8308,111.87,11034.0
2018-07-25 11:35:00,142.69,142.69,142.4,142.42,15524.0,111.8622,111.8622,111.6349,111.6505,15524.0
2018-07-25 11:40:00,142.43,142.7,142.43,142.66,57445.0,111.6584,111.87,111.6584,111.8387,57445.0
2018-07-25 11:45:00,142.65,142.8,142.57,142.78,16512.0,111.8308,111.9484,111.7681,111.9328,16512.0
2018-07-25 11:50:00,142.8,142.82,142.72,142.75,16250.0,111.9484,111.9641,111.8857,111.9092,16250.0
2018-07-25 11:55:00,142.73,142.86,142.68,142.84,19984.0,111.8936,111.9955,111.8544,111.9798,19984.0
2018-07-25 12:00:00,142.86,143.04,142.86,143.03,26026.0,111.9955,112.1366,111.9955,112.1287,26026.0
2018-07-25 12:05:00,143.03,143.06,142.95,143.03,11650.0,112.1287,112.1523,112.066,112.1287,11650.0
2018-07-25 12:10:00,143.05,143.17,143.01,143.01,25453.0,112.1444,112.2385,112.1131,112.1131,25453.0
2018-07-25 12:15:00,143.01,143.04,142.86,142.93,13803.0,112.1131,112.1366,111.9955,112.0504,13803.0
2018-07-25 12:20:00,142.93,142.96,142.91,142.94,5002.0,112.0504,112.0739,112.0347,112.0582,5002.0
2018-07-25 12:25:00,142.95,142.97,142.75,142.79,11831.0,112.066,112.0817,111.9092,111.9406,11831.0
2018-07-25 12:30:00,142.76,142.76,142.48,142.6,9728.0,111.9171,111.9171,111.6976,111.7916,9728.0
2018-07-25 12:35:00,142.58,142.61,142.48,142.52,9991.0,111.776,111.7995,111.6976,111.7289,9991.0
2018-07-25 12:40:00,142.5,142.51,142.4,142.51,10762.0,111.7133,111.7211,111.6349,111.7211,10762.0
2018-07-25 12:45:00,142.52,142.54,142.42,142.5,23510.0,111.7289,111.7446,111.6505,111.7133,23510.0
2018-07-25 12:50:00,142.52,142.72,142.49,142.7,15215.0,111.7289,111.8857,111.7054,111.87,15215.0
2018-07-25 12:55:00,142.68,142.74,142.65,142.74,10271.0,111.8544,111.9014,111.8308,111.9014,10271.0
2018-07-25 13:00:00,142.75,142.79,142.58,142.58,13150.0,111.9092,111.9406,111.776,111.776,13150.0
2018-07-25 13:05:00,142.6,142.63,142.47,142.5,8493.0,111.7916,111.8152,111.6897,111.7133,8493.0
2018-07-25 13:10:00,142.49,142.55,142.49,142.49,11297.0,111.7054,111.7524,111.7054,111.7054,11297.0
2018-07-25 13:15:00,142.48,142.53,142.38,142.38,8194.0,111.6976,111.7368,111.6192,111.6192,8194.0
2018-07-25 13:20:00,142.4,142.49,142.37,142.46,7664.0,111.6349,111.7054,111.6113,111.6819,7664.0
2018-07-25 13:25:00,142.46,142.49,142.35,142.35,34172.0,111.6819,111.7054,111.5957,111.5957,34172.0
2018-07-25 13:30:00,142.34,142.45,142.3,142.44,30726.0,111.5878,111.6741,111.5565,111.6662,30726.0
2018-07-25 13:35:00,142.42,142.42,142.28,142.34,35159.0,111.6505,111.6505,111.5408,111.5878,35159.0
2018-07-25 13:40:00,142.36,142.42,142.26,142.28,22207.0,111.6035,111.6505,111.5251,111.5408,22207.0
2018-07-25 13:45:00,142.29,142.36,142.27,142.32,21369.0,111.5486,111.6035,111.5329,111.5721,21369.0
2018-07-25 13:50:00,142.35,142.42,142.32,142.4,16253.0,111.5957,111.6505,111.5721,111.6349,16253.0
2018-07-25 13:55:00,142.41,142.56,142.4,142.5,15558.0,111.6427,111.7603,111.6349,111.7133,15558.0
2018-07-25 14:00:00,142.51,142.56,142.47,142.53,31960.0,111.7211,111.7603,111.6897,111.7368,31960.0
2018-07-25 14:05:00,142.55,142.76,142.51,142.75,41516.0,111.7524,111.9171,111.7211,111.9092,41516.0
2018-07-25 14:10:00,142.75,142.78,142.67,142.72,18353.0,111.9092,111.9328,111.8465,111.8857,18353.0
2018-07-25 14:15:00,142.73,142.85,142.72,142.79,15962.0,111.8936,111.9876,111.8857,111.9406,15962.0
2018-07-25 14:20:00,142.78,142.79,142.6,142.61,15962.0,111.9328,111.9406,111.7916,111.7995,15962.0
2018-07-25 14:25:00,142.61,142.67,142.53,142.65,108371.0,111.7995,111.8465,111.7368,111.8308,108371.0
2018-07-25 14:30:00,142.68,142.76,142.66,142.69,22609.0,111.8544,111.9171,111.8387,111.8622,22609.0
2018-07-25 14:35:00,142.69,142.74,142.64,142.69,25310.0,111.8622,111.9014,111.823,111.8622,25310.0
2018-07-25 14:40:00,142.69,142.7,142.55,142.6,32980.0,111.8622,111.87,111.7524,111.7916,32980.0
2018-07-25 14:45:00,142.6,142.72,142.6,142.69,24844.0,111.7916,111.8857,111.7916,111.8622,24844.0
2018-07-25 14:50:00,142.7,142.75,142.62,142.64,27058.0,111.87,111.9092,111.8073,111.823,27058.0
2018-07-25 14:55:00,142.65,142.66,142.51,142.54,16229.0,111.8308,111.8387,111.7211,111.7446,16229.0
2018-07-25 15:00:00,142.55,142.6,142.52,142.59,38478.0,111.7524,111.7916,111.7289,111.7838,38478.0
2018-07-25 15:05:00,142.6,142.73,142.6,142.72,27486.0,111.7916,111.8936,111.7916,111.8857,27486.0
2018-07-25 15:10:00,142.73,142.74,142.53,142.54,22142.0,111.8936,111.9014,111.7368,111.7446,22142.0
2018-07-25 15:15:00,142.55,142.6,142.53,142.57,35731.0,111.7524,111.7916,111.7368,111.7681,35731.0
2018-07-25 15:20:00,142.59,142.61,142.48,142.48,42944.0,111.7838,111.7995,111.6976,111.6976,42944.0
2018-07-25 15:25:00,142.49,142.52,142.4,142.43,33517.0,111.7054,111.7289,111.6349,111.6584,33517.0
2018-07-25 15:30:00,142.44,142.53,142.39,142.45,51063.0,111.6662,111.7368,111.627,111.6741,51063.0
2018-07-25 15:35:00,142.44,142.71,142.42,142.67,68947.0,111.6662,111.8779,111.6505,111.8465,68947.0
2018-07-25 15:40:00,142.69,143.15,142.68,143.01,275235.0,111.8622,112.2228,111.8544,112.1131,275235.0
2018-07-25 15:45:00,143.01,143.01,142.58,142.84,106732.0,112.1131,112.1131,111.776,111.9798,106732.0
2018-07-25 15:50:00,142.84,142.98,142.48,142.62,166001.0,111.9798,112.0895,111.6976,111.8073,166001.0
2018-07-25 15:55:00,142.64,142.71,142.36,142.68,351298.0,111.823,111.8779,111.6035,111.8544,351298.0
2018-07-26 09:30:00,143.2,143.45,142.91,143.2,34658.0,112.262,112.458,112.0347,112.262,34658.0
2018-07-26 09:35:00,143.2,143.64,143.12,143.56,27310.0,112.262,112.607,112.1993,112.5442,27310.0
2018-07-26 09:40:00,143.6,143.79,143.45,143.58,21086.0,112.5756,112.7246,112.458,112.5599,21086.0
2018-07-26 09:45:00,143.59,143.89,143.46,143.78,27454.0,112.5678,112.8029,112.4658,112.7167,27454.0
2018-07-26 09:50:00,143.86,144.0,143.79,143.86,40950.0,112.7794,112.8892,112.7246,112.7794,40950.0
2018-07-26 09:55:00,143.9,143.91,143.61,143.8,17826.0,112.8108,112.8186,112.5834,112.7324,17826.0
2018-07-26 10:00:00,143.82,143.86,143.59,143.65,25256.0,112.7481,112.7794,112.5678,112.6148,25256.0
2018-07-26 10:05:00,143.67,143.69,143.46,143.48,19465.0,112.6305,112.6462,112.4658,112.4815,19465.0
2018-07-26 10:10:00,143.52,143.66,143.43,143.45,14905.0,112.5129,112.6226,112.4423,112.458,14905.0
2018-07-26 10:15:00,143.47,143.47,143.29,143.39,10595.0,112.4737,112.4737,112.3326,112.411,10595.0
2018-07-26 10:20:00,143.44,143.52,143.38,143.45,28086.0,112.4502,112.5129,112.4031,112.458,28086.0
2018-07-26 10:25:00,143.49,143.52,143.23,143.27,15642.0,112.4894,112.5129,112.2855,112.3169,15642.0
2018-07-26 10:30:00,143.3,143.43,143.2,143.38,19869.0,112.3404,112.4423,112.262,112.4031,19869.0
2018-07-26 10:35:00,143.4,143.5,143.29,143.46,33722.0,112.4188,112.4972,112.3326,112.4658,33722.0
2018-07-26 10:40:00,143.49,143.5,143.37,143.45,21400.0,112.4894,112.4972,112.3953,112.458,21400.0
2018-07-26 10:45:00,143.49,143.5,143.26,143.26,17528.0,112.4894,112.4972,112.3091,112.3091,17528.0
2018-07-26 10:50:00,143.24,143.43,143.24,143.39,16214.0,112.2934,112.4423,112.2934,112.411,16214.0
2018-07-26 10:55:00,143.39,143.46,143.31,143.39,35182.0,112.411,112.4658,112.3483,112.411,35182.0
2018-07-26 11:00:00,143.4,143.59,143.28,143.55,67768.0,112.4188,112.5678,112.3247,112.5364,67768.0
2018-07-26 11:05:00,143.57,143.67,143.52,143.58,65083.0,112.5521,112.6305,112.5129,112.5599,65083.0
2018-07-26 11:10:00,143.58,143.61,143.51,143.52,40328.0,112.5599,112.5834,112.505,112.5129,40328.0
2018-07-26 11:15:00,143.54,143.54,143.43,143.44,15645.0,112.5286,112.5286,112.4423,112.4502,15645.0
2018-07-26 11:20:00,143.43,143.56,143.42,143.52,36589.0,112.4423,112.5442,112.4345,112.5129,36589.0
2018-07-26 11:25:00,143.51,143.55,143.33,143.4,19670.0,112.505,112.5364,112.3639,112.4188,19670.0
2018-07-26 11:30:00,143.4,143.46,143.32,143.32,14999.0,112.4188,112.4658,112.3561,112.3561,14999.0
2018-07-26 11:35:00,143.3,143.5,143.3,143.42,19873.0,112.3404,112.4972,112.3404,112.4345,19873.0
2018-07-26 11:40:00,143.4,143.5,143.35,143.43,19726.0,112.4188,112.4972,112.3796,112.4423,19726.0
2018-07-26 11:45:00,143.4,143.5,143.32,143.47,26922.0,112.4188,112.4972,112.3561,112.4737,26922.0
2018-07-26 11:50:00,143.46,143.51,143.38,143.42,30276.0,112.4658,112.505,112.4031,112.4345,30276.0
2018-07-26 11:55:00,143.42,143.5,143.36,143.5,22781.0,112.4345,112.4972,112.3875,112.4972,22781.0
2018-07-26 12:00:00,143.5,143.62,143.48,143.55,30532.0,112.4972,112.5913,112.4815,112.5364,30532.0
2018-07-26 12:05:00,143.54,143.55,143.4,143.4,7520.0,112.5286,112.5364,112.4188,112.4188,7520.0
2018-07-26 12:10:00,143.39,143.58,143.38,143.52,66139.0,112.411,112.5599,112.4031,112.5129,66139.0
2018-07-26 12:15:00,143.51,143.55,143.34,143.37,9300.0,112.505,112.5364,112.3718,112.3953,9300.0
2018-07-26 12:20:00,143.38,143.46,143.31,143.35,10246.0,112.4031,112.4658,112.3483,112.3796,10246.0
2018-07-26 12:25:00,143.33,143.36,143.25,143.25,9613.0,112.3639,112.3875,112.3012,112.3012,9613.0
2018-07-26 12:30:00,143.29,143.35,143.25,143.32,13813.0,112.3326,112.3796,112.3012,112.3561,13813.0
2018-07-26 12:35:00,143.29,143.37,143.28,143.32,10182.0,112.3326,112.3953,112.3247,112.3561,10182.0
2018-07-26 12:40:00,143.32,143.35,143.24,143.24,12666.0,112.3561,112.3796,112.2934,112.2934,12666.0
2018-07-26 12:45:00,143.25,143.34,143.23,143.27,26224.0,112.3012,112.3718,112.2855,112.3169,26224.0
2018-07-26 12:50:00,143.25,143.33,143.0,143.02,12970.0,112.3012,112.3639,112.1052,112.1209,12970.0
2018-07-26 12:55:00,143.06,143.11,143.04,143.11,7074.0,112.1523,112.1915,112.1366,112.1915,7074.0
2018-07-26 13:00:00,143.09,143.27,143.03,143.23,9700.0,112.1758,112.3169,112.1287,112.2855,9700.0
2018-07-26 13:05:00,143.26,143.26,143.13,143.22,9636.0,112.3091,112.3091,112.2071,112.2777,9636.0
2018-07-26 13:10:00,143.22,143.3,143.18,143.3,8483.0,112.2777,112.3404,112.2463,112.3404,8483.0
2018-07-26 13:15:00,143.27,143.47,143.26,143.47,21038.0,112.3169,112.4737,112.3091,112.4737,21038.0
2018-07-26 13:20:00,143.45,143.52,143.44,143.51,19806.0,112.458,112.5129,112.4502,112.505,19806.0
2018-07-26 13:25:00,143.51,143.54,143.46,143.47,26465.0,112.505,112.5286,112.4658,112.4737,26465.0
2018-07-26 13:30:00,143.47,143.52,143.38,143.47,15857.0,112.4737,112.5129,112.4031,112.4737,15857.0
2018-07-26 13:35:00,143.46,143.52,143.31,143.34,7384.0,112.4658,112.5129,112.3483,112.3718,7384.0
2018-07-26 13:40:00,143.35,143.42,143.32,143.35,7640.0,112.3796,112.4345,112.3561,112.3796,7640.0
2018-07-26 13:45:00,143.36,143.36,143.27,143.3,7515.0,112.3875,112.3875,112.3169,112.3404,7515.0
2018-07-26 13:50:00,143.3,143.31,143.26,143.26,9678.0,112.3404,112.3483,112.3091,112.3091,9678.0
2018-07-26 13:55:00,143.23,143.23,143.11,143.11,8425.0,112.2855,112.2855,112.1915,112.1915,8425.0
2018-07-26 14:00:00,143.09,143.11,142.81,142.85,14842.0,112.1758,112.1915,111.9563,111.9876,14842.0
2018-07-26 14:05:00,142.83,142.92,142.75,142.79,18301.0,111.972,112.0425,111.9092,111.9406,18301.0
2018-07-26 14:10:00,142.8,142.88,142.79,142.79,13585.0,111.9484,112.0112,111.9406,111.9406,13585.0
2018-07-26 14:15:00,142.79,142.88,142.77,142.8,10300.0,111.9406,112.0112,111.9249,111.9484,10300.0
2018-07-26 14:20:00,142.8,142.82,142.73,142.8,14473.0,111.9484,111.9641,111.8936,111.9484,14473.0
2018-07-26 14:25:00,142.83,143.0,142.81,143.0,14625.0,111.972,112.1052,111.9563,112.1052,14625.0
2018-07-26 14:30:00,143.01,143.14,142.94,143.05,10300.0,112.1131,112.215,112.0582,112.1444,10300.0
2018-07-26 14:35:00,143.07,143.19,143.02,143.19,7902.0,112.1601,112.2542,112.1209,112.2542,7902.0
2018-07-26 14:40:00,143.19,143.24,143.13,143.15,9559.0,112.2542,112.2934,112.2071,112.2228,9559.0
2018-07-26 14:45:00,143.17,143.24,143.15,143.19,11185.0,112.2385,112.2934,112.2228,112.2542,11185.0
2018-07-26 14:50:00,143.19,143.35,143.19,143.33,8540.0,112.2542,112.3796,112.2542,112.3639,8540.0
2018-07-26 14:55:00,143.34,143.34,143.24,143.25,6327.0,112.3718,112.3718,112.2934,112.3012,6327.0
2018-07-26 15:00:00,143.26,143.26,143.06,143.08,6756.0,112.3091,112.3091,112.1523,112.1679,6756.0
2018-07-26 15:05:00,143.07,143.12,142.98,143.09,18375.0,112.1601,112.1993,112.0895,112.1758,18375.0
2018-07-26 15:10:00,143.09,143.11,142.93,143.02,16800.0,112.1758,112.1915,112.0504,112.1209,16800.0
2018-07-26 15:15:00,143.0,143.01,142.94,142.96,12194.0,112.1052,112.1131,112.0582,112.0739,12194.0
2018-07-26 15:20:00,142.97,142.99,142.84,142.87,9176.0,112.0817,112.0974,111.9798,112.0033,9176.0
2018-07-26 15:25:00,142.87,142.87,142.74,142.76,17314.0,112.0033,112.0033,111.9014,111.9171,17314.0
2018-07-26 15:30:00,142.78,142.86,142.76,142.85,38827.0,111.9328,111.9955,111.9171,111.9876,38827.0
2018-07-26 15:35:00,142.84,142.86,142.76,142.8,32594.0,111.9798,111.9955,111.9171,111.9484,32594.0
2018-07-26 15:40:00,142.8,142.81,142.54,142.54,22844.0,111.9484,111.9563,111.7446,111.7446,22844.0
2018-07-26 15:45:00,142.54,142.78,142.51,142.75,51671.0,111.7446,111.9328,111.7211,111.9092,51671.0
2018-07-26 15:50:00,142.75,142.75,142.62,142.66,47826.0,111.9092,111.9092,111.8073,111.8387,47826.0
2018-07-26 15:55:00,142.65,142.66,142.49,142.58,192641.0,111.8308,111.8387,111.7054,111.776,192641.0
2018-07-27 09:30:00,143.17,143.3,142.59,143.15,429329.0,112.2385,112.3404,111.7838,112.2228,429329.0
2018-07-27 09:35:00,143.15,143.88,143.06,143.56,72001.0,112.2228,112.7951,112.1523,112.5442,72001.0
2018-07-27 09:40:00,143.57,143.8,143.57,143.6,33576.0,112.5521,112.7324,112.5521,112.5756,33576.0
2018-07-27 09:45:00,143.6,143.9,143.59,143.87,43416.0,112.5756,112.8108,112.5678,112.7873,43416.0
2018-07-27 09:50:00,143.81,143.9,143.47,143.68,22011.0,112.7402,112.8108,112.4737,112.6383,22011.0
2018-07-27 09:55:00,143.72,143.8,143.36,143.41,18548.0,112.6697,112.7324,112.3875,112.4266,18548.0
2018-07-27 10:00:00,143.42,143.74,143.42,143.68,32140.0,112.4345,112.6854,112.4345,112.6383,32140.0
2018-07-27 10:05:00,143.64,143.71,143.58,143.66,28056.0,112.607,112.6618,112.5599,112.6226,28056.0
2018-07-27 10:10:00,143.6,143.7,143.47,143.52,18632.0,112.5756,112.654,112.4737,112.5129,18632.0
2018-07-27 10:15:00,143.52,143.7,143.37,143.67,22808.0,112.5129,112.654,112.3953,112.6305,22808.0
2018-07-27 10:20:00,143.61,143.62,143.39,143.5,11082.0,112.5834,112.5913,112.411,112.4972,11082.0
2018-07-27 10:25:00,143.44,143.58,143.39,143.4,19866.0,112.4502,112.5599,112.411,112.4188,19866.0
2018-07-27 10:30:00,143.39,143.5,143.06,143.14,20837.0,112.411,112.4972,112.1523,112.215,20837.0
2018-07-27 10:35:00,143.11,143.23,143.03,143.11,21491.0,112.1915,112.2855,112.1287,112.1915,21491.0
2018-07-27 10:40:00,143.09,143.29,143.06,143.29,31003.0,112.1758,112.3326,112.1523,112.3326,31003.0
2018-07-27 10:45:00,143.28,143.42,143.16,143.41,17627.0,112.3247,112.4345,112.2307,112.4266,17627.0
2018-07-27 10:50:00,143.42,143.49,143.32,143.44,15742.0,112.4345,112.4894,112.3561,112.4502,15742.0
2018-07-27 10:55:00,143.45,143.47,143.37,143.47,13153.0,112.458,112.4737,112.3953,112.4737,13153.0
2018-07-27 11:00:00,143.48,143.49,143.28,143.3,13852.0,112.4815,112.4894,112.3247,112.3404,13852.0
2018-07-27 11:05:00,143.31,143.36,143.19,143.27,8566.0,112.3483,112.3875,112.2542,112.3169,8566.0
2018-07-27 11:10:00,143.29,143.34,143.17,143.33,11667.0,112.3326,112.3718,112.2385,112.3639,11667.0
2018-07-27 11:15:00,143.28,143.35,143.19,143.35,7086.0,112.3247,112.3796,112.2542,112.3796,7086.0
2018-07-27 11:20:00,143.33,143.38,143.2,143.29,13801.0,112.3639,112.4031,112.262,112.3326,13801.0
2018-07-27 11:25:00,143.33,143.41,143.3,143.33,7377.0,112.3639,112.4266,112.3404,112.3639,7377.0
2018-07-27 11:30:00,143.3,143.38,143.26,143.35,8462.0,112.3404,112.4031,112.3091,112.3796,8462.0
2018-07-27 11:35:00,143.32,143.32,143.08,143.08,9255.0,112.3561,112.3561,112.1679,112.1679,9255.0
2018-07-27 11:40:00,143.08,143.13,143.0,143.04,5534.0,112.1679,112.2071,112.1052,112.1366,5534.0
2018-07-27 11:45:00,142.97,143.03,142.92,142.98,6840.0,112.0817,112.1287,112.0425,112.0895,6840.0
2018-07-27 11:50:00,143.0,143.01,142.86,142.92,8631.0,112.1052,112.1131,111.9955,112.0425,8631.0
2018-07-27 11:55:00,142.89,142.94,142.89,142.91,6512.0,112.019,112.0582,112.019,112.0347,6512.0
2018-07-27 12:00:00,142.94,142.95,142.79,142.84,10043.0,112.0582,112.066,111.9406,111.9798,10043.0
2018-07-27 12:05:00,142.83,143.0,142.83,142.94,10859.0,111.972,112.1052,111.972,112.0582,10859.0
2018-07-27 12:10:00,142.96,143.04,142.96,143.0,9240.0,112.0739,112.1366,112.0739,112.1052,9240.0
2018-07-27 12:15:00,143.0,143.05,142.96,143.01,12690.0,112.1052,112.1444,112.0739,112.1131,12690.0
2018-07-27 12:20:00,143.03,143.03,142.88,142.98,13044.0,112.1287,112.1287,112.0112,112.0895,13044.0
2018-07-27 12:25:00,142.98,143.26,142.97,143.24,20909.0,112.0895,112.3091,112.0817,112.2934,20909.0
2018-07-27 12:30:00,143.26,143.28,143.16,143.27,40609.0,112.3091,112.3247,112.2307,112.3169,40609.0
2018-07-27 12:35:00,143.23,143.23,142.93,142.95,15968.0,112.2855,112.2855,112.0504,112.066,15968.0
2018-07-27 12:40:00,142.95,143.13,142.92,143.12,13452.0,112.066,112.2071,112.0425,112.1993,13452.0
2018-07-27 12:45:00,143.12,143.14,143.0,143.0,7772.0,112.1993,112.215,112.1052,112.1052,7772.0
2018-07-27 12:50:00,142.96,143.02,142.86,142.91,12131.0,112.0739,112.1209,111.9955,112.0347,12131.0
2018-07-27 12:55:00,142.91,142.93,142.75,142.75,12187.0,112.0347,112.0504,111.9092,111.9092,12187.0
2018-07-27 13:00:00,142.72,142.79,142.58,142.77,11799.0,111.8857,111.9406,111.776,111.9249,11799.0
2018-07-27 13:05:00,142.83,142.95,142.78,142.86,17659.0,111.972,112.066,111.9328,111.9955,17659.0
2018-07-27 13:10:00,142.82,142.82,142.72,142.78,6092.0,111.9641,111.9641,111.8857,111.9328,6092.0
2018-07-27 13:15:00,142.78,142.84,142.63,142.83,7839.0,111.9328,111.9798,111.8152,111.972,7839.0
2018-07-27 13:20:00,142.83,143.02,142.83,143.0,27773.0,111.972,112.1209,111.972,112.1052,27773.0
2018-07-27 13:25:00,143.0,143.12,142.96,143.09,15380.0,112.1052,112.1993,112.0739,112.1758,15380.0
2018-07-27 13:30:00,143.06,143.11,143.02,143.09,13174.0,112.1523,112.1915,112.1209,112.1758,13174.0
2018-07-27 13:35:00,143.09,143.2,143.08,143.15,15284.0,112.1758,112.262,112.1679,112.2228,15284.0
2018-07-27 13:40:00,143.15,143.18,143.01,143.16,10145.0,112.2228,112.2463,112.1131,112.2307,10145.0
2018-07-27 13:45:00,143.16,143.31,143.16,143.28,35915.0,112.2307,112.3483,112.2307,112.3247,35915.0
2018-07-27 13:50:00,143.28,143.6,143.27,143.51,110727.0,112.3247,112.5756,112.3169,112.505,110727.0
2018-07-27 13:55:00,143.52,143.91,143.51,143.9,46041.0,112.5129,112.8186,112.505,112.8108,46041.0
2018-07-27 14:00:00,143.88,144.15,143.88,144.09,230818.0,112.7951,113.0068,112.7951,112.9597,230818.0
2018-07-27 14:05:00,144.09,144.24,143.91,143.93,18416.0,112.9597,113.0773,112.8186,112.8343,18416.0
2018-07-27 14:10:00,143.95,143.97,143.85,143.94,21572.0,112.85,112.8657,112.7716,112.8421,21572.0
2018-07-27 14:15:00,143.94,144.09,143.85,143.97,32497.0,112.8421,112.9597,112.7716,112.8657,32497.0
2018-07-27 14:20:00,143.97,144.16,143.94,144.11,32367.0,112.8657,113.0146,112.8421,112.9754,32367.0
2018-07-27 14:25:00,144.09,144.13,144.02,144.1,27153.0,112.9597,112.9911,112.9049,112.9676,27153.0
2018-07-27 14:30:00,144.08,144.18,143.99,144.08,29145.0,112.9519,113.0303,112.8813,112.9519,29145.0
2018-07-27 14:35:00,144.08,144.08,143.87,143.92,20248.0,112.9519,112.9519,112.7873,112.8265,20248.0
2018-07-27 14:40:00,143.92,144.24,143.92,144.11,10882.0,112.8265,113.0773,112.8265,112.9754,10882.0
2018-07-27 14:45:00,144.12,144.23,144.09,144.1,17615.0,112.9833,113.0695,112.9597,112.9676,17615.0
2018-07-27 14:50:00,144.15,144.26,144.12,144.22,11446.0,113.0068,113.093,112.9833,113.0617,11446.0
2018-07-27 14:55:00,144.18,144.19,144.03,144.07,10892.0,113.0303,113.0381,112.9127,112.9441,10892.0
2018-07-27 15:00:00,144.07,144.22,144.06,144.2,11868.0,112.9441,113.0617,112.9362,113.046,11868.0
2018-07-27 15:05:00,144.19,144.21,144.09,144.13,12959.0,113.0381,113.0538,112.9597,112.9911,12959.0
2018-07-27 15:10:00,144.11,144.14,144.01,144.07,9026.0,112.9754,112.9989,112.897,112.9441,9026.0
2018-07-27 15:15:00,144.03,144.06,143.92,143.97,15321.0,112.9127,112.9362,112.8265,112.8657,15321.0
2018-07-27 15:20:00,143.95,144.02,143.94,143.97,13374.0,112.85,112.9049,112.8421,112.8657,13374.0
2018-07-27 15:25:00,143.97,144.0,143.87,143.95,14417.0,112.8657,112.8892,112.7873,112.85,14417.0
2018-07-27 15:30:00,143.95,144.05,143.95,144.02,33036.0,112.85,112.9284,112.85,112.9049,33036.0
2018-07-27 15:35:00,144.02,144.06,143.96,144.02,45734.0,112.9049,112.9362,112.8578,112.9049,45734.0
2018-07-27 15:40:00,144.0,144.1,143.97,144.05,55867.0,112.8892,112.9676,112.8657,112.9284,55867.0
2018-07-27 15:45:00,144.05,144.39,144.04,144.33,49926.0,112.9284,113.1949,112.9205,113.1479,49926.0
2018-07-27 15:50:00,144.3,144.38,144.13,144.16,88279.0,113.1244,113.1871,112.9911,113.0146,88279.0
2018-07-27 15:55:00,144.16,144.4,144.11,144.4,304512.0,113.0146,113.2028,112.9754,113.2028,304512.0
2018-07-30 09:30:00,144.56,144.85,144.32,144.85,24936.0,113.3282,113.5555,113.14,113.5555,24936.0
2018-07-30 09:35:00,144.74,145.46,144.73,145.22,17534.0,113.4693,114.0338,113.4615,113.8456,17534.0
2018-07-30 09:40:00,145.23,145.35,145.15,145.26,23403.0,113.8534,113.9475,113.7907,113.877,23403.0
2018-07-30 09:45:00,145.26,145.45,145.2,145.25,56506.0,113.877,114.0259,113.8299,113.8691,56506.0
2018-07-30 09:50:00,145.3,145.71,145.25,145.65,105191.0,113.9083,114.2297,113.8691,114.1827,105191.0
2018-07-30 09:55:00,145.71,145.88,145.48,145.49,36924.0,114.2297,114.363,114.0494,114.0573,36924.0
2018-07-30 10:00:00,145.49,145.53,145.22,145.24,27704.0,114.0573,114.0886,113.8456,113.8613,27704.0
2018-07-30 10:05:00,145.28,145.52,145.21,145.22,9499.0,113.8926,114.0808,113.8378,113.8456,9499.0
2018-07-30 10:10:00,145.18,145.51,145.11,145.44,10552.0,113.8142,114.0729,113.7594,114.0181,10552.0
2018-07-30 10:15:00,145.42,145.76,145.24,145.74,9624.0,114.0024,114.2689,113.8613,114.2533,9624.0
2018-07-30 10:20:00,145.77,145.89,145.73,145.76,5221.0,114.2768,114.3709,114.2454,114.2689,5221.0
2018-07-30 10:25:00,145.82,146.0,145.76,145.88,8711.0,114.316,114.4571,114.2689,114.363,8711.0
2018-07-30 10:30:00,145.94,145.95,145.55,145.55,7334.0,114.41,114.4179,114.1043,114.1043,7334.0
2018-07-30 10:35:00,145.43,145.64,145.4,145.63,4435.0,114.0102,114.1749,113.9867,114.167,4435.0
2018-07-30 10:40:00,145.63,145.85,145.5,145.82,11281.0,114.167,114.3395,114.0651,114.316,11281.0
2018-07-30 10:45:00,145.8,145.83,145.67,145.67,13051.0,114.3003,114.3238,114.1984,114.1984,13051.0
2018-07-30 10:50:00,145.71,145.75,145.35,145.35,11663.0,114.2297,114.2611,113.9475,113.9475,11663.0
2018-07-30 10:55:00,145.39,145.77,145.39,145.55,35159.0,113.9789,114.2768,113.9789,114.1043,35159.0
2018-07-30 11:00:00,145.55,145.7,145.47,145.66,20359.0,114.1043,114.2219,114.0416,114.1905,20359.0
2018-07-30 11:05:00,145.69,145.89,145.54,145.79,36313.0,114.2141,114.3709,114.0965,114.2925,36313.0
2018-07-30 11:10:00,145.77,145.77,145.63,145.74,13939.0,114.2768,114.2768,114.167,114.2533,13939.0
2018-07-30 11:15:00,145.78,145.85,145.52,145.52,17538.0,114.2846,114.3395,114.0808,114.0808,17538.0
2018-07-30 11:20:00,145.53,145.58,145.37,145.5,14987.0,114.0886,114.1278,113.9632,114.0651,14987.0
2018-07-30 11:25:00,145.48,145.59,145.47,145.47,11682.0,114.0494,114.1357,114.0416,114.0416,11682.0
2018-07-30 11:30:00,145.49,145.58,145.3,145.39,17446.0,114.0573,114.1278,113.9083,113.9789,17446.0
2018-07-30 11:35:00,145.37,145.38,145.18,145.24,8109.0,113.9632,113.971,113.8142,113.8613,8109.0
2018-07-30 11:40:00,145.28,145.33,145.23,145.25,5068.0,113.8926,113.9318,113.8534,113.8691,5068.0
2018-07-30 11:45:00,145.29,145.44,145.23,145.37,10320.0,113.9005,114.0181,113.8534,113.9632,10320.0
2018-07-30 11:50:00,145.37,145.4,145.26,145.26,7238.0,113.9632,113.9867,113.877,113.877,7238.0
2018-07-30 11:55:00,145.24,145.41,145.22,145.27,11778.0,113.8613,113.9946,113.8456,113.8848,11778.0
2018-07-30 12:00:00,145.2,145.21,145.01,145.1,8623.0,113.8299,113.8378,113.681,113.7515,8623.0
2018-07-30 12:05:00,145.09,145.25,145.09,145.19,15687.0,113.7437,113.8691,113.7437,113.8221,15687.0
2018-07-30 12:10:00,145.17,145.21,145.11,145.14,6242.0,113.8064,113.8378,113.7594,113.7829,6242.0
2018-07-30 12:15:00,145.14,145.22,145.13,145.14,5801.0,113.7829,113.8456,113.775,113.7829,5801.0
2018-07-30 12:20:00,145.15,145.21,145.07,145.16,5269.0,113.7907,113.8378,113.728,113.7986,5269.0
2018-07-30 12:25:00,145.14,145.16,145.03,145.07,6630.0,113.7829,113.7986,113.6967,113.728,6630.0
2018-07-30 12:30:00,145.06,145.28,145.06,145.23,10363.0,113.7202,113.8926,113.7202,113.8534,10363.0
2018-07-30 12:35:00,145.22,145.25,145.14,145.21,7105.0,113.8456,113.8691,113.7829,113.8378,7105.0
2018-07-30 12:40:00,145.23,145.43,145.18,145.39,11337.0,113.8534,114.0102,113.8142,113.9789,11337.0
2018-07-30 12:45:00,145.38,145.41,145.28,145.35,8253.0,113.971,113.9946,113.8926,113.9475,8253.0
2018-07-30 12:50:00,145.31,145.35,145.22,145.28,9695.0,113.9162,113.9475,113.8456,113.8926,9695.0
2018-07-30 12:55:00,145.3,145.48,145.28,145.35,18609.0,113.9083,114.0494,113.8926,113.9475,18609.0
2018-07-30 13:00:00,145.34,145.34,145.15,145.18,21456.0,113.9397,113.9397,113.7907,113.8142,21456.0
2018-07-30 13:05:00,145.18,145.38,145.17,145.32,15259.0,113.8142,113.971,113.8064,113.924,15259.0
2018-07-30 13:10:00,145.38,145.57,145.35,145.52,20600.0,113.971,114.12,113.9475,114.0808,20600.0
2018-07-30 13:15:00,145.49,145.61,145.49,145.54,8881.0,114.0573,114.1513,114.0573,114.0965,8881.0
2018-07-30 13:20:00,145.53,145.7,145.53,145.67,7233.0,114.0886,114.2219,114.0886,114.1984,7233.0
2018-07-30 13:25:00,145.64,145.74,145.57,145.67,10137.0,114.1749,114.2533,114.12,114.1984,10137.0
2018-07-30 13:30:00,145.67,145.79,145.64,145.75,8958.0,114.1984,114.2925,114.1749,114.2611,8958.0
2018-07-30 13:35:00,145.73,145.85,145.66,145.83,16950.0,114.2454,114.3395,114.1905,114.3238,16950.0
2018-07-30 13:40:00,145.83,145.88,145.78,145.84,15105.0,114.3238,114.363,114.2846,114.3317,15105.0
2018-07-30 13:45:00,145.86,145.9,145.81,145.9,9962.0,114.3473,114.3787,114.3081,114.3787,9962.0
2018-07-30 13:50:00,145.89,146.05,145.85,145.88,14262.0,114.3709,114.4963,114.3395,114.363,14262.0
2018-07-30 13:55:00,145.93,145.98,145.85,145.97,14141.0,114.4022,114.4414,114.3395,114.4336,14141.0
2018-07-30 14:00:00,145.95,145.98,145.83,145.86,5640.0,114.4179,114.4414,114.3238,114.3473,5640.0
2018-07-30 14:05:00,145.87,145.99,145.8,145.83,7075.0,114.3552,114.4492,114.3003,114.3238,7075.0
2018-07-30 14:10:00,145.86,146.07,145.84,146.07,17191.0,114.3473,114.512,114.3317,114.512,17191.0
2018-07-30 14:15:00,146.1,146.11,145.95,146.02,8596.0,114.5355,114.5433,114.4179,114.4728,8596.0
2018-07-30 14:20:00,145.97,146.05,145.95,145.98,6471.0,114.4336,114.4963,114.4179,114.4414,6471.0
2018-07-30 14:25:00,146.0,146.03,145.95,145.96,4463.0,114.4571,114.4806,114.4179,114.4257,4463.0
2018-07-30 14:30:00,145.92,146.07,145.92,146.03,11685.0,114.3944,114.512,114.3944,114.4806,11685.0
2018-07-30 14:35:00,146.03,146.08,145.85,145.88,16901.0,114.4806,114.5198,114.3395,114.363,16901.0
2018-07-30 14:40:00,145.87,145.89,145.73,145.75,5056.0,114.3552,114.3709,114.2454,114.2611,5056.0
2018-07-30 14:45:00,145.73,145.82,145.72,145.76,9555.0,114.2454,114.316,114.2376,114.2689,9555.0
2018-07-30 14:50:00,145.75,145.83,145.74,145.78,8090.0,114.2611,114.3238,114.2533,114.2846,8090.0
2018-07-30 14:55:00,145.79,145.88,145.61,145.65,14732.0,114.2925,114.363,114.1513,114.1827,14732.0
2018-07-30 15:00:00,145.64,145.64,145.52,145.59,7786.0,114.1749,114.1749,114.0808,114.1357,7786.0
2018-07-30 15:05:00,145.59,145.62,145.43,145.43,14367.0,114.1357,114.1592,114.0102,114.0102,14367.0
2018-07-30 15:10:00,145.45,145.48,145.38,145.44,11951.0,114.0259,114.0494,113.971,114.0181,11951.0
2018-07-30 15:15:00,145.42,145.42,145.17,145.28,18092.0,114.0024,114.0024,113.8064,113.8926,18092.0
2018-07-30 15:20:00,145.29,145.33,145.16,145.18,20041.0,113.9005,113.9318,113.7986,113.8142,20041.0
2018-07-30 15:25:00,145.16,145.34,145.16,145.28,23228.0,113.7986,113.9397,113.7986,113.8926,23228.0
2018-07-30 15:30:00,145.27,145.48,145.22,145.45,23666.0,113.8848,114.0494,113.8456,114.0259,23666.0
2018-07-30 15:35:00,145.45,145.45,145.3,145.33,32543.0,114.0259,114.0259,113.9083,113.9318,32543.0
2018-07-30 15:40:00,145.31,145.33,145.24,145.32,29262.0,113.9162,113.9318,113.8613,113.924,29262.0
2018-07-30 15:45:00,145.33,145.33,145.21,145.21,34864.0,113.9318,113.9318,113.8378,113.8378,34864.0
2018-07-30 15:50:00,145.19,145.44,145.19,145.39,42028.0,113.8221,114.0181,113.8221,113.9789,42028.0
2018-07-30 15:55:00,145.4,145.56,145.3,145.39,115786.0,113.9867,114.1121,113.9083,113.9789,115786.0
2018-07-31 09:30:00,145.94,146.09,145.22,145.23,30440.0,114.41,114.5276,113.8456,113.8534,30440.0
2018-07-31 09:35:00,145.34,145.49,145.0,145.49,10099.0,113.9397,114.0573,113.6731,114.0573,10099.0
2018-07-31 09:40:00,145.56,145.85,145.53,145.81,12661.0,114.1121,114.3395,114.0886,114.3081,12661.0
2018-07-31 09:45:00,145.82,146.14,145.73,146.08,17470.0,114.316,114.5668,114.2454,114.5198,17470.0
2018-07-31 09:50:00,146.03,146.03,145.7,145.78,4900.0,114.4806,114.4806,114.2219,114.2846,4900.0
2018-07-31 09:55:00,145.72,145.88,145.67,145.73,3772.0,114.2376,114.363,114.1984,114.2454,3772.0
2018-07-31 10:00:00,145.72,145.74,145.46,145.5,12585.0,114.2376,114.2533,114.0338,114.0651,12585.0
2018-07-31 10:05:00,145.49,145.72,145.49,145.72,39361.0,114.0573,114.2376,114.0573,114.2376,39361.0
2018-07-31 10:10:00,145.74,145.74,145.45,145.64,24762.0,114.2533,114.2533,114.0259,114.1749,24762.0
2018-07-31 10:15:00,145.6,145.68,145.21,145.21,7414.0,114.1435,114.2062,113.8378,113.8378,7414.0
2018-07-31 10:20:00,145.27,145.47,145.08,145.08,12353.0,113.8848,114.0416,113.7358,113.7358,12353.0
2018-07-31 10:25:00,145.03,145.18,144.88,145.18,11508.0,113.6967,113.8142,113.5791,113.8142,11508.0
2018-07-31 10:30:00,145.13,145.13,144.9,144.94,7139.0,113.775,113.775,113.5947,113.6261,7139.0
2018-07-31 10:35:00,144.97,145.1,144.92,145.1,10380.0,113.6496,113.7515,113.6104,113.7515,10380.0
2018-07-31 10:40:00,145.04,145.04,144.72,144.84,9621.0,113.7045,113.7045,113.4536,113.5477,9621.0
2018-07-31 10:45:00,144.86,144.93,144.74,144.78,16379.0,113.5634,113.6183,113.4693,113.5007,16379.0
2018-07-31 10:50:00,144.75,144.82,144.55,144.81,12355.0,113.4771,113.532,113.3204,113.5242,12355.0
2018-07-31 10:55:00,144.79,144.84,144.67,144.78,12383.0,113.5085,113.5477,113.4144,113.5007,12383.0
2018-07-31 11:00:00,144.79,145.03,144.79,145.02,11057.0,113.5085,113.6967,113.5085,113.6888,11057.0
2018-07-31 11:05:00,145.02,145.06,144.93,144.97,12510.0,113.6888,113.7202,113.6183,113.6496,12510.0
2018-07-31 11:10:00,144.98,145.15,144.91,145.11,10153.0,113.6575,113.7907,113.6026,113.7594,10153.0
2018-07-31 11:15:00,145.13,145.16,144.95,145.13,27269.0,113.775,113.7986,113.6339,113.775,27269.0
2018-07-31 11:20:00,145.15,145.17,145.02,145.07,6112.0,113.7907,113.8064,113.6888,113.728,6112.0
2018-07-31 11:25:00,145.04,145.07,144.86,144.92,13515.0,113.7045,113.728,113.5634,113.6104,13515.0
2018-07-31 11:30:00,144.93,145.03,144.89,145.03,7546.0,113.6183,113.6967,113.5869,113.6967,7546.0
2018-07-31 11:35:00,145.08,145.23,145.04,145.21,11432.0,113.7358,113.8534,113.7045,113.8378,11432.0
2018-07-31 11:40:00,145.15,145.16,144.98,145.15,10108.0,113.7907,113.7986,113.6575,113.7907,10108.0
2018-07-31 11:45:00,145.15,145.39,145.12,145.39,20842.0,113.7907,113.9789,113.7672,113.9789,20842.0
2018-07-31 11:50:00,145.39,145.4,145.22,145.26,9638.0,113.9789,113.9867,113.8456,113.877,9638.0
2018-07-31 11:55:00,145.27,145.41,145.22,145.41,5298.0,113.8848,113.9946,113.8456,113.9946,5298.0
2018-07-31 12:00:00,145.41,145.41,145.18,145.18,5811.0,113.9946,113.9946,113.8142,113.8142,5811.0
2018-07-31 12:05:00,145.17,145.23,145.1,145.14,10155.0,113.8064,113.8534,113.7515,113.7829,10155.0
2018-07-31 12:10:00,145.16,145.2,145.07,145.17,6138.0,113.7986,113.8299,113.728,113.8064,6138.0
2018-07-31 12:15:00,145.17,145.17,145.06,145.15,63380.0,113.8064,113.8064,113.7202,113.7907,63380.0
2018-07-31 12:20:00,145.17,145.29,145.14,145.27,5911.0,113.8064,113.9005,113.7829,113.8848,5911.0
2018-07-31 12:25:00,145.29,145.33,145.23,145.27,3877.0,113.9005,113.9318,113.8534,113.8848,3877.0
2018-07-31 12:30:00,145.21,145.21,145.09,145.09,8062.0,113.8378,113.8378,113.7437,113.7437,8062.0
2018-07-31 12:35:00,145.09,145.32,145.09,145.24,11278.0,113.7437,113.924,113.7437,113.8613,11278.0
2018-07-31 12:40:00,145.23,145.25,145.03,145.08,10592.0,113.8534,113.8691,113.6967,113.7358,10592.0
2018-07-31 12:45:00,145.08,145.13,144.98,145.07,12023.0,113.7358,113.775,113.6575,113.728,12023.0
2018-07-31 12:50:00,145.08,145.08,145.0,145.06,8857.0,113.7358,113.7358,113.6731,113.7202,8857.0
2018-07-31 12:55:00,145.04,145.19,145.04,145.17,6989.0,113.7045,113.8221,113.7045,113.8064,6989.0
2018-07-31 13:00:00,145.14,145.22,145.06,145.08,5728.0,113.7829,113.8456,113.7202,113.7358,5728.0
2018-07-31 13:05:00,145.06,145.21,145.06,145.21,7893.0,113.7202,113.8378,113.7202,113.8378,7893.0
2018-07-31 13:10:00,145.21,145.21,145.06,145.06,5266.0,113.8378,113.8378,113.7202,113.7202,5266.0
2018-07-31 13:15:00,145.09,145.2,144.97,145.15,9100.0,113.7437,113.8299,113.6496,113.7907,9100.0
2018-07-31 13:20:00,145.18,145.31,145.16,145.26,4813.0,113.8142,113.9162,113.7986,113.877,4813.0
2018-07-31 13:25:00,145.27,145.3,145.21,145.3,5215.0,113.8848,113.9083,113.8378,113.9083,5215.0
2018-07-31 13:30:00,145.26,145.58,145.26,145.54,11065.0,113.877,114.1278,113.877,114.0965,11065.0
2018-07-31 13:35:00,145.57,145.64,145.5,145.5,8224.0,114.12,114.1749,114.0651,114.0651,8224.0
2018-07-31 13:40:00,145.48,145.53,145.4,145.46,6275.0,114.0494,114.0886,113.9867,114.0338,6275.0
2018-07-31 13:45:00,145.44,145.47,145.39,145.41,4277.0,114.0181,114.0416,113.9789,113.9946,4277.0
2018-07-31 13:50:00,145.4,145.42,145.29,145.38,4507.0,113.9867,114.0024,113.9005,113.971,4507.0
2018-07-31 13:55:00,145.39,145.47,145.34,145.37,6558.0,113.9789,114.0416,113.9397,113.9632,6558.0
2018-07-31 14:00:00,145.36,145.39,145.22,145.23,5514.0,113.9554,113.9789,113.8456,113.8534,5514.0
2018-07-31 14:05:00,145.22,145.26,145.18,145.23,6121.0,113.8456,113.877,113.8142,113.8534,6121.0
2018-07-31 14:10:00,145.24,145.24,145.12,145.19,9853.0,113.8613,113.8613,113.7672,113.8221,9853.0
2018-07-31 14:15:00,145.19,145.31,145.16,145.25,12764.0,113.8221,113.9162,113.7986,113.8691,12764.0
2018-07-31 14:20:00,145.22,145.24,145.07,145.11,7371.0,113.8456,113.8613,113.728,113.7594,7371.0
2018-07-31 14:25:00,145.08,145.08,144.97,145.0,67770.0,113.7358,113.7358,113.6496,113.6731,67770.0
2018-07-31 14:30:00,145.01,145.12,144.97,145.05,31791.0,113.681,113.7672,113.6496,113.7123,31791.0
2018-07-31 14:35:00,145.05,145.22,145.05,145.2,9605.0,113.7123,113.8456,113.7123,113.8299,9605.0
2018-07-31 14:40:00,145.18,145.18,145.01,145.06,6250.0,113.8142,113.8142,113.681,113.7202,6250.0
2018-07-31 14:45:00,145.08,145.16,145.06,145.16,6144.0,113.7358,113.7986,113.7202,113.7986,6144.0
2018-07-31 14:50:00,145.17,145.18,145.01,145.04,7833.0,113.8064,113.8142,113.681,113.7045,7833.0
2018-07-31 14:55:00,145.01,145.02,144.87,144.92,8499.0,113.681,113.6888,113.5712,113.6104,8499.0
2018-07-31 15:00:00,144.91,144.93,144.82,144.88,9019.0,113.6026,113.6183,113.532,113.5791,9019.0
2018-07-31 15:05:00,144.85,144.9,144.8,144.9,8895.0,113.5555,113.5947,113.5163,113.5947,8895.0
2018-07-31 15:10:00,144.9,144.9,144.81,144.82,8171.0,113.5947,113.5947,113.5242,113.532,8171.0
2018-07-31 15:15:00,144.84,144.86,144.72,144.8,8593.0,113.5477,113.5634,113.4536,113.5163,8593.0
2018-07-31 15:20:00,144.82,144.94,144.82,144.93,6900.0,113.532,113.6261,113.532,113.6183,6900.0
2018-07-31 15:25:00,144.92,144.92,144.77,144.79,8199.0,113.6104,113.6104,113.4928,113.5085,8199.0
2018-07-31 15:30:00,144.77,144.81,144.73,144.74,11598.0,113.4928,113.5242,113.4615,113.4693,11598.0
2018-07-31 15:35:00,144.73,144.89,144.65,144.83,13598.0,113.4615,113.5869,113.3988,113.5399,13598.0
2018-07-31 15:40:00,144.83,144.83,144.68,144.74,16865.0,113.5399,113.5399,113.4223,113.4693,16865.0
2018-07-31 15:45:00,144.75,144.84,144.54,144.59,50911.0,113.4771,113.5477,113.3125,113.3517,50911.0
2018-07-31 15:50:00,144.6,144.87,144.56,144.83,39946.0,113.3596,113.5712,113.3282,113.5399,39946.0
2018-07-31 15:55:00,144.84,144.96,144.8,144.81,102014.0,113.5477,113.6418,113.5163,113.5242,102014.0
2018-08-01 09:30:00,146.03,147.23,145.65,146.74,39775.0,114.4806,115.4213,114.1827,115.0372,39775.0
2018-08-01 09:35:00,146.79,147.06,146.39,146.5,17744.0,115.0764,115.2881,114.7628,114.8491,17744.0
2018-08-01 09:40:00,146.53,146.71,146.31,146.61,7432.0,114.8726,115.0137,114.7001,114.9353,7432.0
2018-08-01 09:45:00,146.59,146.65,146.03,146.07,6487.0,114.9196,114.9667,114.4806,114.512,6487.0
2018-08-01 09:50:00,146.04,146.11,145.71,145.8,23370.0,114.4884,114.5433,114.2297,114.3003,23370.0
2018-08-01 09:55:00,145.81,146.08,145.67,146.08,10229.0,114.3081,114.5198,114.1984,114.5198,10229.0
2018-08-01 10:00:00,146.03,146.03,145.62,145.83,13679.0,114.4806,114.4806,114.1592,114.3238,13679.0
2018-08-01 10:05:00,145.87,146.05,145.78,145.86,8099.0,114.3552,114.4963,114.2846,114.3473,8099.0
2018-08-01 10:10:00,145.79,145.83,145.51,145.52,5610.0,114.2925,114.3238,114.0729,114.0808,5610.0
2018-08-01 10:15:00,145.56,145.73,145.49,145.71,9597.0,114.1121,114.2454,114.0573,114.2297,9597.0
2018-08-01 10:20:00,145.65,145.94,145.61,145.93,10403.0,114.1827,114.41,114.1513,114.4022,10403.0
2018-08-01 10:25:00,145.95,146.24,145.91,146.24,20605.0,114.4179,114.6452,114.3865,114.6452,20605.0
2018-08-01 10:30:00,146.21,146.27,146.07,146.2,4900.0,114.6217,114.6688,114.512,114.6139,4900.0
2018-08-01 10:35:00,146.18,146.19,146.06,146.14,5500.0,114.5982,114.606,114.5041,114.5668,5500.0
2018-08-01 10:40:00,146.21,146.37,146.1,146.33,5355.0,114.6217,114.7471,114.5355,114.7158,5355.0
2018-08-01 10:45:00,146.33,146.39,146.19,146.3,5241.0,114.7158,114.7628,114.606,114.6923,5241.0
2018-08-01 10:50:00,146.32,146.54,146.18,146.47,12532.0,114.708,114.8804,114.5982,114.8255,12532.0
2018-08-01 10:55:00,146.46,146.46,146.09,146.13,11492.0,114.8177,114.8177,114.5276,114.559,11492.0
2018-08-01 11:00:00,146.13,146.32,146.13,146.2,5403.0,114.559,114.708,114.559,114.6139,5403.0
2018-08-01 11:05:00,146.19,146.33,146.17,146.31,7739.0,114.606,114.7158,114.5904,114.7001,7739.0
2018-08-01 11:10:00,146.28,146.3,146.14,146.14,8916.0,114.6766,114.6923,114.5668,114.5668,8916.0
2018-08-01 11:15:00,146.13,146.19,146.07,146.11,16105.0,114.559,114.606,114.512,114.5433,16105.0
2018-08-01 11:20:00,146.1,146.1,145.72,145.72,4840.0,114.5355,114.5355,114.2376,114.2376,4840.0
2018-08-01 11:25:00,145.72,145.73,145.52,145.56,9020.0,114.2376,114.2454,114.0808,114.1121,9020.0
2018-08-01 11:30:00,145.53,145.55,145.21,145.23,20233.0,114.0886,114.1043,113.8378,113.8534,20233.0
2018-08-01 11:35:00,145.24,145.63,145.21,145.58,19281.0,113.8613,114.167,113.8378,114.1278,19281.0
2018-08-01 11:40:00,145.57,145.61,145.5,145.5,6818.0,114.12,114.1513,114.0651,114.0651,6818.0
2018-08-01 11:45:00,145.5,145.73,145.5,145.65,12673.0,114.0651,114.2454,114.0651,114.1827,12673.0
2018-08-01 11:50:00,145.58,145.68,145.47,145.63,7600.0,114.1278,114.2062,114.0416,114.167,7600.0
2018-08-01 11:55:00,145.64,145.75,145.59,145.6,8060.0,114.1749,114.2611,114.1357,114.1435,8060.0
2018-08-01 12:00:00,145.58,145.58,145.27,145.27,6946.0,114.1278,114.1278,113.8848,113.8848,6946.0
2018-08-01 12:05:00,145.21,145.21,144.94,145.05,11398.0,113.8378,113.8378,113.6261,113.7123,11398.0
2018-08-01 12:10:00,145.05,145.25,145.05,145.21,9752.0,113.7123,113.8691,113.7123,113.8378,9752.0
2018-08-01 12:15:00,145.22,145.28,145.12,145.14,28666.0,113.8456,113.8926,113.7672,113.7829,28666.0
2018-08-01 12:20:00,145.17,145.17,144.9,144.9,32505.0,113.8064,113.8064,113.5947,113.5947,32505.0
2018-08-01 12:25:00,144.9,145.04,144.79,145.0,9379.0,113.5947,113.7045,113.5085,113.6731,9379.0
2018-08-01 12:30:00,144.93,145.02,144.87,145.0,5801.0,113.6183,113.6888,113.5712,113.6731,5801.0
2018-08-01 12:35:00,145.0,145.07,144.98,145.03,4255.0,113.6731,113.728,113.6575,113.6967,4255.0
2018-08-01 12:40:00,145.05,145.19,144.98,145.19,6799.0,113.7123,113.8221,113.6575,113.8221,6799.0
2018-08-01 12:45:00,145.21,145.35,145.14,145.34,21626.0,113.8378,113.9475,113.7829,113.9397,21626.0
2018-08-01 12:50:00,145.32,145.53,145.32,145.46,13650.0,113.924,114.0886,113.924,114.0338,13650.0
2018-08-01 12:55:00,145.42,145.46,145.37,145.37,3100.0,114.0024,114.0338,113.9632,113.9632,3100.0
2018-08-01 13:00:00,145.38,145.39,145.32,145.39,3489.0,113.971,113.9789,113.924,113.9789,3489.0
2018-08-01 13:05:00,145.44,145.47,145.39,145.41,11926.0,114.0181,114.0416,113.9789,113.9946,11926.0
2018-08-01 13:10:00,145.43,145.58,145.41,145.56,5370.0,114.0102,114.1278,113.9946,114.1121,5370.0
2018-08-01 13:15:00,145.53,145.59,145.49,145.56,4397.0,114.0886,114.1357,114.0573,114.1121,4397.0
2018-08-01 13:20:00,145.56,145.67,145.56,145.61,6200.0,114.1121,114.1984,114.1121,114.1513,6200.0
2018-08-01 13:25:00,145.63,145.63,145.28,145.28,6174.0,114.167,114.167,113.8926,113.8926,6174.0
2018-08-01 13:30:00,145.31,145.49,145.28,145.45,4991.0,113.9162,114.0573,113.8926,114.0259,4991.0
2018-08-01 13:35:00,145.46,145.54,145.42,145.51,4303.0,114.0338,114.0965,114.0024,114.0729,4303.0
2018-08-01 13:40:00,145.49,145.55,145.44,145.48,5243.0,114.0573,114.1043,114.0181,114.0494,5243.0
2018-08-01 13:45:00,145.56,145.62,145.51,145.55,6830.0,114.1121,114.1592,114.0729,114.1043,6830.0
2018-08-01 13:50:00,145.54,145.65,145.54,145.65,6081.0,114.0965,114.1827,114.0965,114.1827,6081.0
2018-08-01 13:55:00,145.62,145.69,145.37,145.62,17554.0,114.1592,114.2141,113.9632,114.1592,17554.0
2018-08-01 14:00:00,145.62,145.82,145.37,145.41,8865.0,114.1592,114.316,113.9632,113.9946,8865.0
2018-08-01 14:05:00,145.36,145.46,145.29,145.3,9839.0,113.9554,114.0338,113.9005,113.9083,9839.0
2018-08-01 14:10:00,145.29,145.36,145.12,145.31,8940.0,113.9005,113.9554,113.7672,113.9162,8940.0
2018-08-01 14:15:00,145.32,145.43,145.2,145.24,6814.0,113.924,114.0102,113.8299,113.8613,6814.0
2018-08-01 14:20:00,145.23,145.37,145.23,145.34,8465.0,113.8534,113.9632,113.8534,113.9397,8465.0
2018-08-01 14:25:00,145.34,145.44,145.27,145.32,6943.0,113.9397,114.0181,113.8848,113.924,6943.0
2018-08-01 14:30:00,145.32,145.33,145.16,145.29,6915.0,113.924,113.9318,113.7986,113.9005,6915.0
2018-08-01 14:35:00,145.3,145.3,145.19,145.22,2900.0,113.9083,113.9083,113.8221,113.8456,2900.0
2018-08-01 14:40:00,145.22,145.26,145.11,145.14,7743.0,113.8456,113.877,113.7594,113.7829,7743.0
2018-08-01 14:45:00,145.17,145.31,145.15,145.31,4938.0,113.8064,113.9162,113.7907,113.9162,4938.0
2018-08-01 14:50:00,145.31,145.54,145.31,145.47,15861.0,113.9162,114.0965,113.9162,114.0416,15861.0
2018-08-01 14:55:00,145.49,145.54,145.41,145.47,6593.0,114.0573,114.0965,113.9946,114.0416,6593.0
2018-08-01 15:00:00,145.48,145.54,145.43,145.5,9317.0,114.0494,114.0965,114.0102,114.0651,9317.0
2018-08-01 15:05:00,145.52,145.62,145.49,145.61,5368.0,114.0808,114.1592,114.0573,114.1513,5368.0
2018-08-01 15:10:00,145.61,145.63,145.55,145.6,8823.0,114.1513,114.167,114.1043,114.1435,8823.0
2018-08-01 15:15:00,145.61,145.61,145.43,145.53,4836.0,114.1513,114.1513,114.0102,114.0886,4836.0
2018-08-01 15:20:00,145.56,145.64,145.55,145.63,6723.0,114.1121,114.1749,114.1043,114.167,6723.0
2018-08-01 15:25:00,145.59,145.61,145.52,145.56,5933.0,114.1357,114.1513,114.0808,114.1121,5933.0
2018-08-01 15:30:00,145.58,145.8,145.56,145.68,16270.0,114.1278,114.3003,114.1121,114.2062,16270.0
2018-08-01 15:35:00,145.65,145.65,145.44,145.51,6143.0,114.1827,114.1827,114.0181,114.0729,6143.0
2018-08-01 15:40:00,145.57,145.57,145.44,145.46,7673.0,114.12,114.12,114.0181,114.0338,7673.0
2018-08-01 15:45:00,145.47,145.51,145.19,145.19,29719.0,114.0416,114.0729,113.8221,113.8221,29719.0
2018-08-01 15:50:00,145.18,145.27,145.12,145.15,36801.0,113.8142,113.8848,113.7672,113.7907,36801.0
2018-08-01 15:55:00,145.12,145.15,144.72,145.03,224594.0,113.7672,113.7907,113.4536,113.6967,224594.0
2018-08-02 09:30:00,144.89,144.89,143.74,144.5,34839.0,113.5869,113.5869,112.6854,113.2812,34839.0
2018-08-02 09:35:00,144.43,144.64,144.02,144.53,22135.0,113.2263,113.3909,112.9049,113.3047,22135.0
2018-08-02 09:40:00,144.57,145.02,144.56,144.56,23844.0,113.336,113.6888,113.3282,113.3282,23844.0
2018-08-02 09:45:00,144.64,144.7,144.26,144.33,15335.0,113.3909,113.4379,113.093,113.1479,15335.0
2018-08-02 09:50:00,144.33,144.76,144.28,144.62,9575.0,113.1479,113.485,113.1087,113.3752,9575.0
2018-08-02 09:55:00,144.62,144.88,144.5,144.76,11900.0,113.3752,113.5791,113.2812,113.485,11900.0
2018-08-02 10:00:00,144.82,145.06,144.65,144.99,17897.0,113.532,113.7202,113.3988,113.6653,17897.0
2018-08-02 10:05:00,145.01,145.1,144.79,144.85,14917.0,113.681,113.7515,113.5085,113.5555,14917.0
2018-08-02 10:10:00,144.9,144.93,144.53,144.55,13825.0,113.5947,113.6183,113.3047,113.3204,13825.0
2018-08-02 10:15:00,144.57,144.75,144.41,144.72,20702.0,113.336,113.4771,113.2106,113.4536,20702.0
2018-08-02 10:20:00,144.72,144.98,144.69,144.85,14417.0,113.4536,113.6575,113.4301,113.5555,14417.0
2018-08-02 10:25:00,144.96,145.03,144.68,144.83,9941.0,113.6418,113.6967,113.4223,113.5399,9941.0
2018-08-02 10:30:00,144.81,144.87,144.61,144.63,7730.0,113.5242,113.5712,113.3674,113.3831,7730.0
2018-08-02 10:35:00,144.69,144.91,144.69,144.83,6100.0,113.4301,113.6026,113.4301,113.5399,6100.0
2018-08-02 10:40:00,144.8,144.93,144.55,144.55,10740.0,113.5163,113.6183,113.3204,113.3204,10740.0
2018-08-02 10:45:00,144.56,144.58,144.22,144.32,10120.0,113.3282,113.3439,113.0617,113.14,10120.0
2018-08-02 10:50:00,144.25,144.36,144.15,144.3,8859.0,113.0852,113.1714,113.0068,113.1244,8859.0
2018-08-02 10:55:00,144.24,144.28,144.11,144.21,9475.0,113.0773,113.1087,112.9754,113.0538,9475.0
2018-08-02 11:00:00,144.3,144.53,144.27,144.47,8482.0,113.1244,113.3047,113.1008,113.2576,8482.0
2018-08-02 11:05:00,144.48,144.75,144.43,144.73,5197.0,113.2655,113.4771,113.2263,113.4615,5197.0
2018-08-02 11:10:00,144.68,144.74,144.48,144.52,15826.0,113.4223,113.4693,113.2655,113.2968,15826.0
2018-08-02 11:15:00,144.51,144.54,144.36,144.41,9180.0,113.289,113.3125,113.1714,113.2106,9180.0
2018-08-02 11:20:00,144.38,144.55,144.37,144.43,13571.0,113.1871,113.3204,113.1792,113.2263,13571.0
2018-08-02 11:25:00,144.48,144.52,144.28,144.35,10875.0,113.2655,113.2968,113.1087,113.1636,10875.0
2018-08-02 11:30:00,144.4,144.42,144.22,144.26,7780.0,113.2028,113.2184,113.0617,113.093,7780.0
2018-08-02 11:35:00,144.34,144.52,144.27,144.5,13379.0,113.1557,113.2968,113.1008,113.2812,13379.0
2018-08-02 11:40:00,144.52,144.59,144.44,144.58,14550.0,113.2968,113.3517,113.2341,113.3439,14550.0
2018-08-02 11:45:00,144.62,144.75,144.55,144.72,15815.0,113.3752,113.4771,113.3204,113.4536,15815.0
2018-08-02 11:50:00,144.75,144.8,144.65,144.66,7286.0,113.4771,113.5163,113.3988,113.4066,7286.0
2018-08-02 11:55:00,144.7,144.74,144.58,144.63,3900.0,113.4379,113.4693,113.3439,113.3831,3900.0
2018-08-02 12:00:00,144.61,144.85,144.54,144.85,2700.0,113.3674,113.5555,113.3125,113.5555,2700.0
2018-08-02 12:05:00,144.87,145.08,144.87,144.89,6398.0,113.5712,113.7358,113.5712,113.5869,6398.0
2018-08-02 12:10:00,144.92,145.03,144.89,144.93,4374.0,113.6104,113.6967,113.5869,113.6183,4374.0
2018-08-02 12:15:00,144.99,145.0,144.83,144.94,3503.0,113.6653,113.6731,113.5399,113.6261,3503.0
2018-08-02 12:20:00,144.99,145.11,144.98,145.05,6270.0,113.6653,113.7594,113.6575,113.7123,6270.0
2018-08-02 12:25:00,145.02,145.19,144.99,145.12,8277.0,113.6888,113.8221,113.6653,113.7672,8277.0
2018-08-02 12:30:00,145.16,145.16,144.96,145.04,4392.0,113.7986,113.7986,113.6418,113.7045,4392.0
2018-08-02 12:35:00,145.06,145.1,144.97,145.0,5060.0,113.7202,113.7515,113.6496,113.6731,5060.0
2018-08-02 12:40:00,145.04,145.23,145.04,145.13,3964.0,113.7045,113.8534,113.7045,113.775,3964.0
2018-08-02 12:45:00,145.13,145.34,145.13,145.27,5953.0,113.775,113.9397,113.775,113.8848,5953.0
2018-08-02 12:50:00,145.26,145.33,145.24,145.32,3998.0,113.877,113.9318,113.8613,113.924,3998.0
2018-08-02 12:55:00,145.36,145.42,145.33,145.35,3462.0,113.9554,114.0024,113.9318,113.9475,3462.0
2018-08-02 13:00:00,145.31,145.38,145.28,145.31,4910.0,113.9162,113.971,113.8926,113.9162,4910.0
2018-08-02 13:05:00,145.28,145.33,145.17,145.28,4417.0,113.8926,113.9318,113.8064,113.8926,4417.0
2018-08-02 13:10:00,145.26,145.33,145.19,145.19,4059.0,113.877,113.9318,113.8221,113.8221,4059.0
2018-08-02 13:15:00,145.23,145.46,145.2,145.36,20069.0,113.8534,114.0338,113.8299,113.9554,20069.0
2018-08-02 13:20:00,145.34,145.4,145.16,145.2,5200.0,113.9397,113.9867,113.7986,113.8299,5200.0
2018-08-02 13:25:00,145.22,145.24,145.12,145.12,9214.0,113.8456,113.8613,113.7672,113.7672,9214.0
2018-08-02 13:30:00,145.11,145.38,145.08,145.31,15916.0,113.7594,113.971,113.7358,113.9162,15916.0
2018-08-02 13:35:00,145.33,145.34,145.23,145.24,5436.0,113.9318,113.9397,113.8534,113.8613,5436.0
2018-08-02 13:40:00,145.24,145.24,145.1,145.11,7379.0,113.8613,113.8613,113.7515,113.7594,7379.0
2018-08-02 13:45:00,145.11,145.19,145.06,145.17,13241.0,113.7594,113.8221,113.7202,113.8064,13241.0
2018-08-02 13:50:00,145.17,145.26,145.09,145.22,8493.0,113.8064,113.877,113.7437,113.8456,8493.0
2018-08-02 13:55:00,145.2,145.29,145.2,145.28,5669.0,113.8299,113.9005,113.8299,113.8926,5669.0
2018-08-02 14:00:00,145.29,145.33,145.23,145.24,8115.0,113.9005,113.9318,113.8534,113.8613,8115.0
2018-08-02 14:05:00,145.22,145.24,145.15,145.24,4395.0,113.8456,113.8613,113.7907,113.8613,4395.0
2018-08-02 14:10:00,145.21,145.23,145.14,145.23,5260.0,113.8378,113.8534,113.7829,113.8534,5260.0
2018-08-02 14:15:00,145.22,145.29,145.2,145.21,9054.0,113.8456,113.9005,113.8299,113.8378,9054.0
2018-08-02 14:20:00,145.22,145.23,145.11,145.11,5788.0,113.8456,113.8534,113.7594,113.7594,5788.0
2018-08-02 14:25:00,145.12,145.12,145.02,145.05,4916.0,113.7672,113.7672,113.6888,113.7123,4916.0
2018-08-02 14:30:00,145.05,145.15,145.05,145.11,7833.0,113.7123,113.7907,113.7123,113.7594,7833.0
2018-08-02 14:35:00,145.14,145.21,145.11,145.18,4405.0,113.7829,113.8378,113.7594,113.8142,4405.0
2018-08-02 14:40:00,145.19,145.29,145.17,145.19,18413.0,113.8221,113.9005,113.8064,113.8221,18413.0
2018-08-02 14:45:00,145.19,145.21,145.11,145.15,5375.0,113.8221,113.8378,113.7594,113.7907,5375.0
2018-08-02 14:50:00,145.19,145.36,145.18,145.31,4500.0,113.8221,113.9554,113.8142,113.9162,4500.0
2018-08-02 14:55:00,145.31,145.55,145.27,145.55,10238.0,113.9162,114.1043,113.8848,114.1043,10238.0
2018-08-02 15:00:00,145.52,145.63,145.44,145.61,9064.0,114.0808,114.167,114.0181,114.1513,9064.0
2018-08-02 15:05:00,145.61,145.61,145.39,145.39,11326.0,114.1513,114.1513,113.9789,113.9789,11326.0
2018-08-02 15:10:00,145.37,145.43,145.32,145.34,7985.0,113.9632,114.0102,113.924,113.9397,7985.0
2018-08-02 15:15:00,145.35,145.36,145.27,145.32,25102.0,113.9475,113.9554,113.8848,113.924,25102.0
2018-08-02 15:20:00,145.3,145.31,145.24,145.27,8554.0,113.9083,113.9162,113.8613,113.8848,8554.0
2018-08-02 15:25:00,145.27,145.33,145.21,145.32,7780.0,113.8848,113.9318,113.8378,113.924,7780.0
2018-08-02 15:30:00,145.32,145.33,145.26,145.3,15307.0,113.924,113.9318,113.877,113.9083,15307.0
2018-08-02 15:35:00,145.32,145.4,145.26,145.36,17609.0,113.924,113.9867,113.877,113.9554,17609.0
2018-08-02 15:40:00,145.36,145.43,145.34,145.35,16855.0,113.9554,114.0102,113.9397,113.9475,16855.0
2018-08-02 15:45:00,145.33,145.44,145.33,145.38,22189.0,113.9318,114.0181,113.9318,113.971,22189.0
2018-08-02 15:50:00,145.36,145.37,145.19,145.2,27330.0,113.9554,113.9632,113.8221,113.8299,27330.0
2018-08-02 15:55:00,145.21,145.21,145.13,145.14,93899.0,113.8378,113.8378,113.775,113.7829,93899.0
2018-08-03 09:30:00,144.81,145.21,144.65,145.21,53593.0,113.5242,113.8378,113.3988,113.8378,53593.0
2018-08-03 09:35:00,145.28,145.76,145.14,145.71,14854.0,113.8926,114.2689,113.7829,114.2297,14854.0
2018-08-03 09:40:00,145.7,145.76,145.43,145.58,13334.0,114.2219,114.2689,114.0102,114.1278,13334.0
2018-08-03 09:45:00,145.56,145.58,145.37,145.46,15767.0,114.1121,114.1278,113.9632,114.0338,15767.0
2018-08-03 09:50:00,145.43,145.43,145.18,145.3,19551.0,114.0102,114.0102,113.8142,113.9083,19551.0
2018-08-03 09:55:00,145.26,145.46,145.15,145.21,17498.0,113.877,114.0338,113.7907,113.8378,17498.0
2018-08-03 10:00:00,145.24,145.34,145.17,145.26,12613.0,113.8613,113.9397,113.8064,113.877,12613.0
2018-08-03 10:05:00,145.2,145.4,145.14,145.15,5087.0,113.8299,113.9867,113.7829,113.7907,5087.0
2018-08-03 10:10:00,145.19,145.35,145.0,145.33,6400.0,113.8221,113.9475,113.6731,113.9318,6400.0
2018-08-03 10:15:00,145.37,145.75,145.37,145.75,5524.0,113.9632,114.2611,113.9632,114.2611,5524.0
2018-08-03 10:20:00,145.74,145.77,145.56,145.62,18848.0,114.2533,114.2768,114.1121,114.1592,18848.0
2018-08-03 10:25:00,145.61,145.71,145.46,145.51,10492.0,114.1513,114.2297,114.0338,114.0729,10492.0
2018-08-03 10:30:00,145.53,145.54,145.3,145.31,6914.0,114.0886,114.0965,113.9083,113.9162,6914.0
2018-08-03 10:35:00,145.38,145.43,145.31,145.38,10024.0,113.971,114.0102,113.9162,113.971,10024.0
2018-08-03 10:40:00,145.4,145.43,145.34,145.38,9101.0,113.9867,114.0102,113.9397,113.971,9101.0
2018-08-03 10:45:00,145.37,145.37,145.17,145.24,6828.0,113.9632,113.9632,113.8064,113.8613,6828.0
2018-08-03 10:50:00,145.24,145.28,145.05,145.09,17384.0,113.8613,113.8926,113.7123,113.7437,17384.0
2018-08-03 10:55:00,145.13,145.15,144.96,144.96,5166.0,113.775,113.7907,113.6418,113.6418,5166.0
2018-08-03 11:00:00,144.99,145.22,144.94,145.09,12962.0,113.6653,113.8456,113.6261,113.7437,12962.0
2018-08-03 11:05:00,145.09,145.35,145.09,145.34,7840.0,113.7437,113.9475,113.7437,113.9397,7840.0
2018-08-03 11:10:00,145.37,145.47,145.0,145.39,267498.0,113.9632,114.0416,113.6731,113.9789,267498.0
2018-08-03 11:15:00,145.41,145.44,144.87,145.0,31676.0,113.9946,114.0181,113.5712,113.6731,31676.0
2018-08-03 11:20:00,145.03,145.12,144.84,144.9,40348.0,113.6967,113.7672,113.5477,113.5947,40348.0
2018-08-03 11:25:00,144.94,145.07,144.93,144.99,11967.0,113.6261,113.728,113.6183,113.6653,11967.0
2018-08-03 11:30:00,144.97,145.01,144.82,145.01,9821.0,113.6496,113.681,113.532,113.681,9821.0
2018-08-03 11:35:00,144.99,145.06,144.94,144.97,8310.0,113.6653,113.7202,113.6261,113.6496,8310.0
2018-08-03 11:40:00,144.95,145.01,144.91,145.0,14919.0,113.6339,113.681,113.6026,113.6731,14919.0
2018-08-03 11:45:00,145.03,145.1,144.95,144.98,10689.0,113.6967,113.7515,113.6339,113.6575,10689.0
2018-08-03 11:50:00,145.0,145.16,144.98,145.09,9371.0,113.6731,113.7986,113.6575,113.7437,9371.0
2018-08-03 11:55:00,145.12,145.15,144.96,145.06,17572.0,113.7672,113.7907,113.6418,113.7202,17572.0
2018-08-03 12:00:00,145.03,145.25,145.02,145.23,25193.0,113.6967,113.8691,113.6888,113.8534,25193.0
2018-08-03 12:05:00,145.27,145.44,145.22,145.32,42300.0,113.8848,114.0181,113.8456,113.924,42300.0
2018-08-03 12:10:00,145.32,145.48,145.29,145.42,11734.0,113.924,114.0494,113.9005,114.0024,11734.0
2018-08-03 12:15:00,145.38,145.53,145.38,145.45,29142.0,113.971,114.0886,113.971,114.0259,29142.0
2018-08-03 12:20:00,145.37,145.49,145.37,145.39,22507.0,113.9632,114.0573,113.9632,113.9789,22507.0
2018-08-03 12:25:00,145.4,145.47,145.3,145.3,10694.0,113.9867,114.0416,113.9083,113.9083,10694.0
2018-08-03 12:30:00,145.31,145.35,145.16,145.16,8628.0,113.9162,113.9475,113.7986,113.7986,8628.0
2018-08-03 12:35:00,145.17,145.21,145.11,145.11,10924.0,113.8064,113.8378,113.7594,113.7594,10924.0
2018-08-03 12:40:00,145.1,145.1,145.0,145.05,14663.0,113.7515,113.7515,113.6731,113.7123,14663.0
2018-08-03 12:45:00,145.01,145.01,144.94,144.96,11921.0,113.681,113.681,113.6261,113.6418,11921.0
2018-08-03 12:50:00,144.96,145.01,144.92,144.94,6491.0,113.6418,113.681,113.6104,113.6261,6491.0
2018-08-03 12:55:00,144.97,145.04,144.94,145.0,11971.0,113.6496,113.7045,113.6261,113.6731,11971.0
2018-08-03 13:00:00,144.98,145.18,144.96,145.18,6592.0,113.6575,113.8142,113.6418,113.8142,6592.0
2018-08-03 13:05:00,145.19,145.21,145.06,145.1,12101.0,113.8221,113.8378,113.7202,113.7515,12101.0
2018-08-03 13:10:00,145.08,145.17,145.06,145.17,14271.0,113.7358,113.8064,113.7202,113.8064,14271.0
2018-08-03 13:15:00,145.15,145.22,145.14,145.16,10149.0,113.7907,113.8456,113.7829,113.7986,10149.0
2018-08-03 13:20:00,145.15,145.3,145.13,145.3,5177.0,113.7907,113.9083,113.775,113.9083,5177.0
2018-08-03 13:25:00,145.32,145.32,145.17,145.21,8500.0,113.924,113.924,113.8064,113.8378,8500.0
2018-08-03 13:30:00,145.23,145.24,145.02,145.05,14234.0,113.8534,113.8613,113.6888,113.7123,14234.0
2018-08-03 13:35:00,145.07,145.12,145.02,145.05,30215.0,113.728,113.7672,113.6888,113.7123,30215.0
2018-08-03 13:40:00,145.03,145.14,144.98,145.09,13381.0,113.6967,113.7829,113.6575,113.7437,13381.0
2018-08-03 13:45:00,145.12,145.14,145.04,145.09,8582.0,113.7672,113.7829,113.7045,113.7437,8582.0
2018-08-03 13:50:00,145.07,145.14,145.06,145.12,5455.0,113.728,113.7829,113.7202,113.7672,5455.0
2018-08-03 13:55:00,145.1,145.1,144.97,144.99,8282.0,113.7515,113.7515,113.6496,113.6653,8282.0
2018-08-03 14:00:00,144.94,145.07,144.9,144.99,11464.0,113.6261,113.728,113.5947,113.6653,11464.0
2018-08-03 14:05:00,144.97,145.02,144.94,145.02,7088.0,113.6496,113.6888,113.6261,113.6888,7088.0
2018-08-03 14:10:00,145.02,145.05,144.93,145.0,11064.0,113.6888,113.7123,113.6183,113.6731,11064.0
2018-08-03 14:15:00,145.02,145.05,144.97,145.03,9136.0,113.6888,113.7123,113.6496,113.6967,9136.0
2018-08-03 14:20:00,145.04,145.04,144.94,144.96,10976.0,113.7045,113.7045,113.6261,113.6418,10976.0
2018-08-03 14:25:00,144.98,144.99,144.89,144.9,9652.0,113.6575,113.6653,113.5869,113.5947,9652.0
2018-08-03 14:30:00,144.9,145.0,144.9,144.97,7095.0,113.5947,113.6731,113.5947,113.6496,7095.0
2018-08-03 14:35:00,144.96,145.01,144.91,144.94,7836.0,113.6418,113.681,113.6026,113.6261,7836.0
2018-08-03 14:40:00,144.94,145.01,144.9,144.99,14233.0,113.6261,113.681,113.5947,113.6653,14233.0
2018-08-03 14:45:00,144.99,145.06,144.97,145.0,9060.0,113.6653,113.7202,113.6496,113.6731,9060.0
2018-08-03 14:50:00,145.0,145.0,144.93,144.99,4500.0,113.6731,113.6731,113.6183,113.6653,4500.0
2018-08-03 14:55:00,144.99,145.01,144.96,145.0,13600.0,113.6653,113.681,113.6418,113.6731,13600.0
2018-08-03 15:00:00,145.02,145.07,144.99,145.03,15017.0,113.6888,113.728,113.6653,113.6967,15017.0
2018-08-03 15:05:00,145.05,145.07,144.98,145.0,12472.0,113.7123,113.728,113.6575,113.6731,12472.0
2018-08-03 15:10:00,145.01,145.07,144.94,145.04,23471.0,113.681,113.728,113.6261,113.7045,23471.0
2018-08-03 15:15:00,145.05,145.1,145.03,145.07,12290.0,113.7123,113.7515,113.6967,113.728,12290.0
2018-08-03 15:20:00,145.05,145.09,145.02,145.09,13907.0,113.7123,113.7437,113.6888,113.7437,13907.0
2018-08-03 15:25:00,145.08,145.12,145.01,145.06,12931.0,113.7358,113.7672,113.681,113.7202,12931.0
2018-08-03 15:30:00,145.08,145.08,144.93,144.94,25698.0,113.7358,113.7358,113.6183,113.6261,25698.0
2018-08-03 15:35:00,144.96,145.01,144.93,145.0,22706.0,113.6418,113.681,113.6183,113.6731,22706.0
2018-08-03 15:40:00,145.01,145.06,144.99,145.03,22102.0,113.681,113.7202,113.6653,113.6967,22102.0
2018-08-03 15:45:00,145.03,145.05,144.92,144.95,52350.0,113.6967,113.7123,113.6104,113.6339,52350.0
2018-08-03 15:50:00,144.95,145.0,144.89,144.9,50462.0,113.6339,113.6731,113.5869,113.5947,50462.0
2018-08-03 15:55:00,144.9,144.98,144.81,144.96,119983.0,113.5947,113.6575,113.5242,113.6418,119983.0
2018-08-06 09:30:00,145.0,145.0,144.27,144.34,28551.0,113.6731,113.6731,113.1008,113.1557,28551.0
2018-08-06 09:35:00,144.42,144.76,144.23,144.65,11469.0,113.2184,113.485,113.0695,113.3988,11469.0
2018-08-06 09:40:00,144.66,144.71,144.42,144.63,15052.0,113.4066,113.4458,113.2184,113.3831,15052.0
2018-08-06 09:45:00,144.61,144.63,144.24,144.46,18721.0,113.3674,113.3831,113.0773,113.2498,18721.0
2018-08-06 09:50:00,144.42,144.9,144.28,144.9,18112.0,113.2184,113.5947,113.1087,113.5947,18112.0
2018-08-06 09:55:00,144.91,145.0,144.79,144.89,19480.0,113.6026,113.6731,113.5085,113.5869,19480.0
2018-08-06 10:00:00,144.88,144.9,144.56,144.74,47288.0,113.5791,113.5947,113.3282,113.4693,47288.0
2018-08-06 10:05:00,144.74,145.02,144.7,144.98,13226.0,113.4693,113.6888,113.4379,113.6575,13226.0
2018-08-06 10:10:00,145.0,145.04,144.83,144.97,12347.0,113.6731,113.7045,113.5399,113.6496,12347.0
2018-08-06 10:15:00,145.0,145.07,144.91,145.02,21346.0,113.6731,113.728,113.6026,113.6888,21346.0
2018-08-06 10:20:00,145.05,145.05,144.84,144.87,21239.0,113.7123,113.7123,113.5477,113.5712,21239.0
2018-08-06 10:25:00,144.86,144.91,144.78,144.78,9223.0,113.5634,113.6026,113.5007,113.5007,9223.0
2018-08-06 10:30:00,144.8,145.06,144.79,145.01,10609.0,113.5163,113.7202,113.5085,113.681,10609.0
2018-08-06 10:35:00,145.02,145.06,144.94,144.95,14264.0,113.6888,113.7202,113.6261,113.6339,14264.0
2018-08-06 10:40:00,144.98,145.04,144.9,145.03,81331.0,113.6575,113.7045,113.5947,113.6967,81331.0
2018-08-06 10:45:00,145.03,145.23,144.99,145.03,17649.0,113.6967,113.8534,113.6653,113.6967,17649.0
2018-08-06 10:50:00,145.01,145.08,144.9,144.96,8927.0,113.681,113.7358,113.5947,113.6418,8927.0
2018-08-06 10:55:00,144.96,145.02,144.92,145.02,6641.0,113.6418,113.6888,113.6104,113.6888,6641.0
2018-08-06 11:00:00,145.02,145.15,144.99,145.08,7232.0,113.6888,113.7907,113.6653,113.7358,7232.0
2018-08-06 11:05:00,145.08,145.12,145.03,145.07,7490.0,113.7358,113.7672,113.6967,113.728,7490.0
2018-08-06 11:10:00,145.05,145.14,145.01,145.09,8943.0,113.7123,113.7829,113.681,113.7437,8943.0
2018-08-06 11:15:00,145.08,145.09,144.84,144.84,15962.0,113.7358,113.7437,113.5477,113.5477,15962.0
2018-08-06 11:20:00,144.89,144.93,144.72,144.91,6415.0,113.5869,113.6183,113.4536,113.6026,6415.0
2018-08-06 11:25:00,144.88,145.01,144.85,144.98,10913.0,113.5791,113.681,113.5555,113.6575,10913.0
2018-08-06 11:30:00,145.0,145.11,144.98,145.03,13158.0,113.6731,113.7594,113.6575,113.6967,13158.0
2018-08-06 11:35:00,144.99,145.21,144.98,145.18,9859.0,113.6653,113.8378,113.6575,113.8142,9859.0
2018-08-06 11:40:00,145.18,145.24,145.08,145.08,7711.0,113.8142,113.8613,113.7358,113.7358,7711.0
2018-08-06 11:45:00,145.12,145.31,145.09,145.25,9245.0,113.7672,113.9162,113.7437,113.8691,9245.0
2018-08-06 11:50:00,145.25,145.43,145.24,145.41,15772.0,113.8691,114.0102,113.8613,113.9946,15772.0
2018-08-06 11:55:00,145.41,145.41,145.26,145.29,11596.0,113.9946,113.9946,113.877,113.9005,11596.0
2018-08-06 12:00:00,145.29,145.33,145.27,145.27,6257.0,113.9005,113.9318,113.8848,113.8848,6257.0
2018-08-06 12:05:00,145.26,145.34,145.19,145.32,6405.0,113.877,113.9397,113.8221,113.924,6405.0
2018-08-06 12:10:00,145.35,145.41,145.19,145.34,10153.0,113.9475,113.9946,113.8221,113.9397,10153.0
2018-08-06 12:15:00,145.36,145.41,145.3,145.4,6165.0,113.9554,113.9946,113.9083,113.9867,6165.0
2018-08-06 12:20:00,145.38,145.41,145.28,145.4,13063.0,113.971,113.9946,113.8926,113.9867,13063.0
2018-08-06 12:25:00,145.42,145.48,145.33,145.48,9974.0,114.0024,114.0494,113.9318,114.0494,9974.0
2018-08-06 12:30:00,145.47,145.51,145.44,145.49,17013.0,114.0416,114.0729,114.0181,114.0573,17013.0
2018-08-06 12:35:00,145.5,145.58,145.46,145.58,52873.0,114.0651,114.1278,114.0338,114.1278,52873.0
2018-08-06 12:40:00,145.58,145.58,145.49,145.58,11333.0,114.1278,114.1278,114.0573,114.1278,11333.0
2018-08-06 12:45:00,145.57,145.65,145.55,145.55,9569.0,114.12,114.1827,114.1043,114.1043,9569.0
2018-08-06 12:50:00,145.54,145.54,145.42,145.43,10416.0,114.0965,114.0965,114.0024,114.0102,10416.0
2018-08-06 12:55:00,145.43,145.44,145.27,145.32,16695.0,114.0102,114.0181,113.8848,113.924,16695.0
2018-08-06 13:00:00,145.32,145.4,145.3,145.36,9918.0,113.924,113.9867,113.9083,113.9554,9918.0
2018-08-06 13:05:00,145.33,145.58,145.33,145.56,7164.0,113.9318,114.1278,113.9318,114.1121,7164.0
2018-08-06 13:10:00,145.54,145.58,145.48,145.52,7899.0,114.0965,114.1278,114.0494,114.0808,7899.0
2018-08-06 13:15:00,145.49,145.54,145.42,145.46,8570.0,114.0573,114.0965,114.0024,114.0338,8570.0
2018-08-06 13:20:00,145.42,145.43,145.28,145.28,4455.0,114.0024,114.0102,113.8926,113.8926,4455.0
2018-08-06 13:25:00,145.27,145.29,145.21,145.22,6449.0,113.8848,113.9005,113.8378,113.8456,6449.0
2018-08-06 13:30:00,145.22,145.22,145.09,145.22,6100.0,113.8456,113.8456,113.7437,113.8456,6100.0
2018-08-06 13:35:00,145.23,145.33,145.22,145.31,3923.0,113.8534,113.9318,113.8456,113.9162,3923.0
2018-08-06 13:40:00,145.31,145.31,145.24,145.27,6140.0,113.9162,113.9162,113.8613,113.8848,6140.0
2018-08-06 13:45:00,145.28,145.31,145.24,145.28,9874.0,113.8926,113.9162,113.8613,113.8926,9874.0
2018-08-06 13:50:00,145.26,145.3,145.22,145.3,4025.0,113.877,113.9083,113.8456,113.9083,4025.0
2018-08-06 13:55:00,145.3,145.3,145.26,145.27,5612.0,113.9083,113.9083,113.877,113.8848,5612.0
2018-08-06 14:00:00,145.26,145.29,145.21,145.25,7503.0,113.877,113.9005,113.8378,113.8691,7503.0
2018-08-06 14:05:00,145.25,145.41,145.23,145.4,5425.0,113.8691,113.9946,113.8534,113.9867,5425.0
2018-08-06 14:10:00,145.42,145.5,145.42,145.47,10012.0,114.0024,114.0651,114.0024,114.0416,10012.0
2018-08-06 14:15:00,145.45,145.45,145.4,145.4,4244.0,114.0259,114.0259,113.9867,113.9867,4244.0
2018-08-06 14:20:00,145.42,145.47,145.38,145.38,8404.0,114.0024,114.0416,113.971,113.971,8404.0
2018-08-06 14:25:00,145.39,145.4,145.24,145.26,8747.0,113.9789,113.9867,113.8613,113.877,8747.0
2018-08-06 14:30:00,145.26,145.29,145.21,145.25,6760.0,113.877,113.9005,113.8378,113.8691,6760.0
2018-08-06 14:35:00,145.26,145.31,145.24,145.31,5284.0,113.877,113.9162,113.8613,113.9162,5284.0
2018-08-06 14:40:00,145.31,145.34,145.22,145.33,5579.0,113.9162,113.9397,113.8456,113.9318,5579.0
2018-08-06 14:45:00,145.33,145.38,145.32,145.35,6084.0,113.9318,113.971,113.924,113.9475,6084.0
2018-08-06 14:50:00,145.33,145.36,145.28,145.36,8177.0,113.9318,113.9554,113.8926,113.9554,8177.0
2018-08-06 14:55:00,145.37,145.42,145.34,145.41,7775.0,113.9632,114.0024,113.9397,113.9946,7775.0
2018-08-06 15:00:00,145.39,145.42,145.34,145.38,6001.0,113.9789,114.0024,113.9397,113.971,6001.0
2018-08-06 15:05:00,145.37,145.4,145.28,145.3,6599.0,113.9632,113.9867,113.8926,113.9083,6599.0
2018-08-06 15:10:00,145.29,145.29,145.24,145.28,2651.0,113.9005,113.9005,113.8613,113.8926,2651.0
2018-08-06 15:15:00,145.28,145.3,145.2,145.28,9079.0,113.8926,113.9083,113.8299,113.8926,9079.0
2018-08-06 15:20:00,145.28,145.29,145.19,145.23,7000.0,113.8926,113.9005,113.8221,113.8534,7000.0
2018-08-06 15:25:00,145.24,145.34,145.24,145.34,6192.0,113.8613,113.9397,113.8613,113.9397,6192.0
2018-08-06 15:30:00,145.32,145.38,145.28,145.38,8308.0,113.924,113.971,113.8926,113.971,8308.0
2018-08-06 15:35:00,145.39,145.39,145.33,145.39,7374.0,113.9789,113.9789,113.9318,113.9789,7374.0
2018-08-06 15:40:00,145.36,145.4,145.35,145.37,13700.0,113.9554,113.9867,113.9475,113.9632,13700.0
2018-08-06 15:45:00,145.38,145.46,145.33,145.45,16123.0,113.971,114.0338,113.9318,114.0259,16123.0
2018-08-06 15:50:00,145.46,145.48,145.36,145.37,24319.0,114.0338,114.0494,113.9554,113.9632,24319.0
2018-08-06 15:55:00,145.38,145.4,145.37,145.4,71986.0,113.971,113.9867,113.9632,113.9867,71986.0
2018-08-07 09:30:00,145.65,145.99,145.51,145.79,29145.0,114.1827,114.4492,114.0729,114.2925,29145.0
2018-08-07 09:35:00,145.88,146.3,145.7,146.3,6430.0,114.363,114.6923,114.2219,114.6923,6430.0
2018-08-07 09:40:00,146.23,146.34,145.83,145.85,7952.0,114.6374,114.7236,114.3238,114.3395,7952.0
2018-08-07 09:45:00,145.9,146.08,145.87,146.07,7706.0,114.3787,114.5198,114.3552,114.512,7706.0
2018-08-07 09:50:00,146.12,146.19,146.03,146.13,85351.0,114.5512,114.606,114.4806,114.559,85351.0
2018-08-07 09:55:00,146.11,146.46,146.11,146.45,8950.0,114.5433,114.8177,114.5433,114.8099,8950.0
2018-08-07 10:00:00,146.44,146.47,146.26,146.31,15943.0,114.802,114.8255,114.6609,114.7001,15943.0
2018-08-07 10:05:00,146.37,146.48,146.32,146.36,6864.0,114.7471,114.8334,114.708,114.7393,6864.0
2018-08-07 10:10:00,146.31,146.38,146.25,146.32,12272.0,114.7001,114.755,114.6531,114.708,12272.0
2018-08-07 10:15:00,146.32,146.45,146.29,146.39,16392.0,114.708,114.8099,114.6844,114.7628,16392.0
2018-08-07 10:20:00,146.36,146.36,146.18,146.3,7200.0,114.7393,114.7393,114.5982,114.6923,7200.0
2018-08-07 10:25:00,146.3,146.32,146.16,146.16,9600.0,114.6923,114.708,114.5825,114.5825,9600.0
2018-08-07 10:30:00,146.15,146.3,146.15,146.22,15438.0,114.5747,114.6923,114.5747,114.6296,15438.0
2018-08-07 10:35:00,146.2,146.31,146.15,146.31,12015.0,114.6139,114.7001,114.5747,114.7001,12015.0
2018-08-07 10:40:00,146.28,146.35,146.24,146.3,20205.0,114.6766,114.7315,114.6452,114.6923,20205.0
2018-08-07 10:45:00,146.3,146.4,146.15,146.22,15206.0,114.6923,114.7707,114.5747,114.6296,15206.0
2018-08-07 10:50:00,146.26,146.43,146.23,146.43,33180.0,114.6609,114.7942,114.6374,114.7942,33180.0
2018-08-07 10:55:00,146.45,146.55,146.44,146.45,24315.0,114.8099,114.8883,114.802,114.8099,24315.0
2018-08-07 11:00:00,146.47,146.51,146.41,146.41,11369.0,114.8255,114.8569,114.7785,114.7785,11369.0
2018-08-07 11:05:00,146.43,146.51,146.41,146.48,14353.0,114.7942,114.8569,114.7785,114.8334,14353.0
2018-08-07 11:10:00,146.48,146.51,146.32,146.37,9983.0,114.8334,114.8569,114.708,114.7471,9983.0
2018-08-07 11:15:00,146.38,146.38,146.27,146.28,4071.0,114.755,114.755,114.6688,114.6766,4071.0
2018-08-07 11:20:00,146.25,146.26,146.15,146.26,6096.0,114.6531,114.6609,114.5747,114.6609,6096.0
2018-08-07 11:25:00,146.22,146.29,146.13,146.14,3150.0,114.6296,114.6844,114.559,114.5668,3150.0
2018-08-07 11:30:00,146.1,146.1,146.02,146.03,4892.0,114.5355,114.5355,114.4728,114.4806,4892.0
2018-08-07 11:35:00,146.06,146.29,146.05,146.29,13913.0,114.5041,114.6844,114.4963,114.6844,13913.0
2018-08-07 11:40:00,146.27,146.43,146.24,146.41,5232.0,114.6688,114.7942,114.6452,114.7785,5232.0
2018-08-07 11:45:00,146.41,146.45,146.34,146.34,7881.0,114.7785,114.8099,114.7236,114.7236,7881.0
2018-08-07 11:50:00,146.31,146.36,146.23,146.23,4029.0,114.7001,114.7393,114.6374,114.6374,4029.0
2018-08-07 11:55:00,146.19,146.31,146.19,146.23,3205.0,114.606,114.7001,114.606,114.6374,3205.0
2018-08-07 12:00:00,146.3,146.35,146.27,146.32,4916.0,114.6923,114.7315,114.6688,114.708,4916.0
2018-08-07 12:05:00,146.27,146.39,146.26,146.26,6206.0,114.6688,114.7628,114.6609,114.6609,6206.0
2018-08-07 12:10:00,146.3,146.35,146.28,146.31,2199.0,114.6923,114.7315,114.6766,114.7001,2199.0
2018-08-07 12:15:00,146.35,146.39,146.3,146.32,5613.0,114.7315,114.7628,114.6923,114.708,5613.0
2018-08-07 12:20:00,146.33,146.35,146.25,146.31,10402.0,114.7158,114.7315,114.6531,114.7001,10402.0
2018-08-07 12:25:00,146.33,146.33,146.16,146.18,3889.0,114.7158,114.7158,114.5825,114.5982,3889.0
2018-08-07 12:30:00,146.18,146.2,146.05,146.05,5350.0,114.5982,114.6139,114.4963,114.4963,5350.0
2018-08-07 12:35:00,146.09,146.11,146.01,146.1,3200.0,114.5276,114.5433,114.4649,114.5355,3200.0
2018-08-07 12:40:00,146.11,146.17,146.1,146.15,3186.0,114.5433,114.5904,114.5355,114.5747,3186.0
2018-08-07 12:45:00,146.17,146.18,146.08,146.12,5503.0,114.5904,114.5982,114.5198,114.5512,5503.0
2018-08-07 12:50:00,146.1,146.1,146.04,146.07,4105.0,114.5355,114.5355,114.4884,114.512,4105.0
2018-08-07 12:55:00,146.09,146.1,146.03,146.05,3850.0,114.5276,114.5355,114.4806,114.4963,3850.0
2018-08-07 13:00:00,146.06,146.28,146.02,146.28,14031.0,114.5041,114.6766,114.4728,114.6766,14031.0
2018-08-07 13:05:00,146.26,146.28,146.19,146.24,7690.0,114.6609,114.6766,114.606,114.6452,7690.0
2018-08-07 13:10:00,146.24,146.27,146.11,146.19,4657.0,114.6452,114.6688,114.5433,114.606,4657.0
2018-08-07 13:15:00,146.19,146.19,146.1,146.13,3200.0,114.606,114.606,114.5355,114.559,3200.0
2018-08-07 13:20:00,146.15,146.21,146.15,146.2,3178.0,114.5747,114.6217,114.5747,114.6139,3178.0
2018-08-07 13:25:00,146.21,146.32,146.15,146.32,5168.0,114.6217,114.708,114.5747,114.708,5168.0
2018-08-07 13:30:00,146.28,146.28,146.15,146.18,3400.0,114.6766,114.6766,114.5747,114.5982,3400.0
2018-08-07 13:35:00,146.18,146.18,146.12,146.18,2915.0,114.5982,114.5982,114.5512,114.5982,2915.0
2018-08-07 13:40:00,146.18,146.19,146.14,146.18,5900.0,114.5982,114.606,114.5668,114.5982,5900.0
2018-08-07 13:45:00,146.18,146.25,146.18,146.21,3806.0,114.5982,114.6531,114.5982,114.6217,3806.0
2018-08-07 13:50:00,146.22,146.25,146.17,146.2,7171.0,114.6296,114.6531,114.5904,114.6139,7171.0
2018-08-07 13:55:00,146.19,146.19,146.06,146.11,9515.0,114.606,114.606,114.5041,114.5433,9515.0
2018-08-07 14:00:00,146.09,146.25,146.09,146.25,14294.0,114.5276,114.6531,114.5276,114.6531,14294.0
2018-08-07 14:05:00,146.23,146.3,146.16,146.16,5250.0,114.6374,114.6923,114.5825,114.5825,5250.0
2018-08-07 14:10:00,146.17,146.17,145.99,145.99,6052.0,114.5904,114.5904,114.4492,114.4492,6052.0
2018-08-07 14:15:00,146.02,146.02,145.91,145.97,6985.0,114.4728,114.4728,114.3865,114.4336,6985.0
2018-08-07 14:20:00,145.99,146.05,145.97,146.05,4877.0,114.4492,114.4963,114.4336,114.4963,4877.0
2018-08-07 14:25:00,146.05,146.24,146.05,146.18,13190.0,114.4963,114.6452,114.4963,114.5982,13190.0
2018-08-07 14:30:00,146.17,146.19,146.06,146.11,3530.0,114.5904,114.606,114.5041,114.5433,3530.0
2018-08-07 14:35:00,146.13,146.14,146.04,146.09,2849.0,114.559,114.5668,114.4884,114.5276,2849.0
2018-08-07 14:40:00,146.13,146.15,146.08,146.09,4064.0,114.559,114.5747,114.5198,114.5276,4064.0
2018-08-07 14:45:00,146.06,146.17,146.06,146.14,3963.0,114.5041,114.5904,114.5041,114.5668,3963.0
2018-08-07 14:50:00,146.16,146.24,146.13,146.24,4655.0,114.5825,114.6452,114.559,114.6452,4655.0
2018-08-07 14:55:00,146.22,146.29,146.22,146.25,2772.0,114.6296,114.6844,114.6296,114.6531,2772.0
2018-08-07 15:00:00,146.27,146.27,146.16,146.2,5190.0,114.6688,114.6688,114.5825,114.6139,5190.0
2018-08-07 15:05:00,146.21,146.23,146.18,146.19,4125.0,114.6217,114.6374,114.5982,114.606,4125.0
2018-08-07 15:10:00,146.2,146.23,146.17,146.23,3192.0,114.6139,114.6374,114.5904,114.6374,3192.0
2018-08-07 15:15:00,146.22,146.26,146.13,146.13,10817.0,114.6296,114.6609,114.559,114.559,10817.0
2018-08-07 15:20:00,146.11,146.15,146.04,146.13,12625.0,114.5433,114.5747,114.4884,114.559,12625.0
2018-08-07 15:25:00,146.11,146.11,146.04,146.04,6498.0,114.5433,114.5433,114.4884,114.4884,6498.0
2018-08-07 15:30:00,146.04,146.07,145.97,146.01,16156.0,114.4884,114.512,114.4336,114.4649,16156.0
2018-08-07 15:35:00,146.03,146.13,146.0,146.0,10701.0,114.4806,114.559,114.4571,114.4571,10701.0
2018-08-07 15:40:00,145.99,146.01,145.93,145.94,13952.0,114.4492,114.4649,114.4022,114.41,13952.0
2018-08-07 15:45:00,145.94,145.98,145.83,145.93,17234.0,114.41,114.4414,114.3238,114.4022,17234.0
2018-08-07 15:50:00,145.93,145.94,145.72,145.76,19195.0,114.4022,114.41,114.2376,114.2689,19195.0
2018-08-07 15:55:00,145.76,146.0,145.74,145.92,64974.0,114.2689,114.4571,114.2533,114.3944,64974.0
2018-08-08 09:30:00,145.8,145.91,145.51,145.71,15192.0,114.3003,114.3865,114.0729,114.2297,15192.0
2018-08-08 09:35:00,145.63,145.77,145.26,145.63,16505.0,114.167,114.2768,113.877,114.167,16505.0
2018-08-08 09:40:00,145.61,145.69,145.31,145.36,4497.0,114.1513,114.2141,113.9162,113.9554,4497.0
2018-08-08 09:45:00,145.35,145.36,145.2,145.31,9615.0,113.9475,113.9554,113.8299,113.9162,9615.0
2018-08-08 09:50:00,145.27,145.56,145.22,145.52,8739.0,113.8848,114.1121,113.8456,114.0808,8739.0
2018-08-08 09:55:00,145.52,145.82,145.5,145.78,7300.0,114.0808,114.316,114.0651,114.2846,7300.0
2018-08-08 10:00:00,145.81,146.0,145.81,146.0,8252.0,114.3081,114.4571,114.3081,114.4571,8252.0
2018-08-08 10:05:00,146.01,146.27,146.01,146.25,7143.0,114.4649,114.6688,114.4649,114.6531,7143.0
2018-08-08 10:10:00,146.24,146.32,146.19,146.26,5874.0,114.6452,114.708,114.606,114.6609,5874.0
2018-08-08 10:15:00,146.27,146.27,146.03,146.13,11796.0,114.6688,114.6688,114.4806,114.559,11796.0
2018-08-08 10:20:00,146.13,146.18,146.03,146.16,5076.0,114.559,114.5982,114.4806,114.5825,5076.0
2018-08-08 10:25:00,146.13,146.21,146.06,146.16,12080.0,114.559,114.6217,114.5041,114.5825,12080.0
2018-08-08 10:30:00,146.14,146.23,146.04,146.04,8762.0,114.5668,114.6374,114.4884,114.4884,8762.0
2018-08-08 10:35:00,146.05,146.15,145.98,146.03,7970.0,114.4963,114.5747,114.4414,114.4806,7970.0
2018-08-08 10:40:00,146.07,146.18,146.07,146.15,9954.0,114.512,114.5982,114.512,114.5747,9954.0
2018-08-08 10:45:00,146.2,146.25,146.15,146.22,15068.0,114.6139,114.6531,114.5747,114.6296,15068.0
2018-08-08 10:50:00,146.25,146.36,146.2,146.22,24807.0,114.6531,114.7393,114.6139,114.6296,24807.0
2018-08-08 10:55:00,146.23,146.28,146.11,146.16,18172.0,114.6374,114.6766,114.5433,114.5825,18172.0
2018-08-08 11:00:00,146.16,146.22,146.11,146.19,18094.0,114.5825,114.6296,114.5433,114.606,18094.0
2018-08-08 11:05:00,146.18,146.49,146.16,146.49,12788.0,114.5982,114.8412,114.5825,114.8412,12788.0
2018-08-08 11:10:00,146.5,146.58,146.44,146.5,9685.0,114.8491,114.9118,114.802,114.8491,9685.0
2018-08-08 11:15:00,146.5,146.58,146.4,146.4,9315.0,114.8491,114.9118,114.7707,114.7707,9315.0
2018-08-08 11:20:00,146.4,146.49,146.35,146.42,9422.0,114.7707,114.8412,114.7315,114.7863,9422.0
2018-08-08 11:25:00,146.33,146.38,146.28,146.38,6588.0,114.7158,114.755,114.6766,114.755,6588.0
2018-08-08 11:30:00,146.39,146.44,146.36,146.4,7543.0,114.7628,114.802,114.7393,114.7707,7543.0
2018-08-08 11:35:00,146.43,146.46,146.41,146.41,8112.0,114.7942,114.8177,114.7785,114.7785,8112.0
2018-08-08 11:40:00,146.36,146.45,146.32,146.44,6857.0,114.7393,114.8099,114.708,114.802,6857.0
2018-08-08 11:45:00,146.41,146.46,146.37,146.45,7785.0,114.7785,114.8177,114.7471,114.8099,7785.0
2018-08-08 11:50:00,146.43,146.45,146.32,146.32,5300.0,114.7942,114.8099,114.708,114.708,5300.0
2018-08-08 11:55:00,146.37,146.47,146.3,146.3,7590.0,114.7471,114.8255,114.6923,114.6923,7590.0
2018-08-08 12:00:00,146.33,146.33,146.19,146.22,8680.0,114.7158,114.7158,114.606,114.6296,8680.0
2018-08-08 12:05:00,146.23,146.27,146.19,146.19,3700.0,114.6374,114.6688,114.606,114.606,3700.0
2018-08-08 12:10:00,146.24,146.3,146.22,146.25,6120.0,114.6452,114.6923,114.6296,114.6531,6120.0
2018-08-08 12:15:00,146.25,146.34,146.21,146.34,7400.0,114.6531,114.7236,114.6217,114.7236,7400.0
2018-08-08 12:20:00,146.36,146.41,146.25,146.25,7506.0,114.7393,114.7785,114.6531,114.6531,7506.0
2018-08-08 12:25:00,146.27,146.33,146.23,146.28,6691.0,114.6688,114.7158,114.6374,114.6766,6691.0
2018-08-08 12:30:00,146.3,146.34,146.26,146.33,7555.0,114.6923,114.7236,114.6609,114.7158,7555.0
2018-08-08 12:35:00,146.32,146.46,146.32,146.45,7018.0,114.708,114.8177,114.708,114.8099,7018.0
2018-08-08 12:40:00,146.46,146.47,146.43,146.45,6379.0,114.8177,114.8255,114.7942,114.8099,6379.0
2018-08-08 12:45:00,146.47,146.47,146.34,146.35,7400.0,114.8255,114.8255,114.7236,114.7315,7400.0
2018-08-08 12:50:00,146.36,146.37,146.26,146.28,9602.0,114.7393,114.7471,114.6609,114.6766,9602.0
2018-08-08 12:55:00,146.27,146.32,146.27,146.32,2101.0,114.6688,114.708,114.6688,114.708,2101.0
2018-08-08 13:00:00,146.32,146.32,146.16,146.2,10649.0,114.708,114.708,114.5825,114.6139,10649.0
2018-08-08 13:05:00,146.25,146.32,146.21,146.29,2602.0,114.6531,114.708,114.6217,114.6844,2602.0
2018-08-08 13:10:00,146.29,146.42,146.28,146.42,4796.0,114.6844,114.7863,114.6766,114.7863,4796.0
2018-08-08 13:15:00,146.41,146.41,146.32,146.35,4100.0,114.7785,114.7785,114.708,114.7315,4100.0
2018-08-08 13:20:00,146.32,146.35,146.27,146.27,5185.0,114.708,114.7315,114.6688,114.6688,5185.0
2018-08-08 13:25:00,146.27,146.29,146.17,146.26,5449.0,114.6688,114.6844,114.5904,114.6609,5449.0
2018-08-08 13:30:00,146.29,146.34,146.28,146.33,3828.0,114.6844,114.7236,114.6766,114.7158,3828.0
2018-08-08 13:35:00,146.33,146.33,146.29,146.3,4265.0,114.7158,114.7158,114.6844,114.6923,4265.0
2018-08-08 13:40:00,146.29,146.35,146.27,146.34,5400.0,114.6844,114.7315,114.6688,114.7236,5400.0
2018-08-08 13:45:00,146.33,146.42,146.32,146.41,6647.0,114.7158,114.7863,114.708,114.7785,6647.0
2018-08-08 13:50:00,146.41,146.46,146.39,146.43,17215.0,114.7785,114.8177,114.7628,114.7942,17215.0
2018-08-08 13:55:00,146.41,146.65,146.4,146.61,14892.0,114.7785,114.9667,114.7707,114.9353,14892.0
2018-08-08 14:00:00,146.61,146.65,146.58,146.63,3697.0,114.9353,114.9667,114.9118,114.951,3697.0
2018-08-08 14:05:00,146.63,146.64,146.57,146.58,7146.0,114.951,114.9588,114.9039,114.9118,7146.0
2018-08-08 14:10:00,146.61,146.63,146.55,146.57,7902.0,114.9353,114.951,114.8883,114.9039,7902.0
2018-08-08 14:15:00,146.57,146.57,146.47,146.49,5170.0,114.9039,114.9039,114.8255,114.8412,5170.0
2018-08-08 14:20:00,146.48,146.5,146.39,146.39,4578.0,114.8334,114.8491,114.7628,114.7628,4578.0
2018-08-08 14:25:00,146.43,146.55,146.43,146.55,4296.0,114.7942,114.8883,114.7942,114.8883,4296.0
2018-08-08 14:30:00,146.55,146.57,146.51,146.54,5831.0,114.8883,114.9039,114.8569,114.8804,5831.0
2018-08-08 14:35:00,146.54,146.55,146.41,146.49,6567.0,114.8804,114.8883,114.7785,114.8412,6567.0
2018-08-08 14:40:00,146.56,146.6,146.56,146.59,4534.0,114.8961,114.9275,114.8961,114.9196,4534.0
2018-08-08 14:45:00,146.57,146.6,146.52,146.52,6975.0,114.9039,114.9275,114.8647,114.8647,6975.0
2018-08-08 14:50:00,146.53,146.58,146.49,146.58,6028.0,114.8726,114.9118,114.8412,114.9118,6028.0
2018-08-08 14:55:00,146.58,146.59,146.55,146.57,6577.0,114.9118,114.9196,114.8883,114.9039,6577.0
2018-08-08 15:00:00,146.58,146.62,146.54,146.56,8405.0,114.9118,114.9431,114.8804,114.8961,8405.0
2018-08-08 15:05:00,146.55,146.6,146.54,146.56,8319.0,114.8883,114.9275,114.8804,114.8961,8319.0
2018-08-08 15:10:00,146.57,146.63,146.53,146.62,8919.0,114.9039,114.951,114.8726,114.9431,8919.0
2018-08-08 15:15:00,146.61,146.61,146.56,146.58,7919.0,114.9353,114.9353,114.8961,114.9118,7919.0
2018-08-08 15:20:00,146.59,146.6,146.55,146.59,6290.0,114.9196,114.9275,114.8883,114.9196,6290.0
2018-08-08 15:25:00,146.59,146.62,146.54,146.61,11251.0,114.9196,114.9431,114.8804,114.9353,11251.0
2018-08-08 15:30:00,146.62,146.62,146.55,146.57,12200.0,114.9431,114.9431,114.8883,114.9039,12200.0
2018-08-08 15:35:00,146.54,146.58,146.51,146.58,6563.0,114.8804,114.9118,114.8569,114.9118,6563.0
2018-08-08 15:40:00,146.57,146.61,146.49,146.53,12879.0,114.9039,114.9353,114.8412,114.8726,12879.0
2018-08-08 15:45:00,146.53,146.53,146.45,146.47,11871.0,114.8726,114.8726,114.8099,114.8255,11871.0
2018-08-08 15:50:00,146.47,146.55,146.45,146.45,10752.0,114.8255,114.8883,114.8099,114.8099,10752.0
2018-08-08 15:55:00,146.47,146.47,146.28,146.31,58875.0,114.8255,114.8255,114.6766,114.7001,58875.0
2018-08-09 09:30:00,146.11,146.5,145.93,145.94,17905.0,114.5433,114.8491,114.4022,114.41,17905.0
2018-08-09 09:35:00,145.8,145.88,145.66,145.66,7869.0,114.3003,114.363,114.1905,114.1905,7869.0
2018-08-09 09:40:00,145.75,145.98,145.75,145.89,1737.0,114.2611,114.4414,114.2611,114.3709,1737.0
2018-08-09 09:45:00,145.84,145.94,145.76,145.83,3960.0,114.3317,114.41,114.2689,114.3238,3960.0
2018-08-09 09:50:00,145.8,146.26,145.79,146.24,3962.0,114.3003,114.6609,114.2925,114.6452,3962.0
2018-08-09 09:55:00,146.24,146.3,146.18,146.3,7133.0,114.6452,114.6923,114.5982,114.6923,7133.0
2018-08-09 10:00:00,146.28,146.28,146.02,146.06,6900.0,114.6766,114.6766,114.4728,114.5041,6900.0
2018-08-09 10:05:00,146.01,146.11,145.89,146.09,3095.0,114.4649,114.5433,114.3709,114.5276,3095.0
2018-08-09 10:10:00,146.07,146.12,146.02,146.11,4190.0,114.512,114.5512,114.4728,114.5433,4190.0
2018-08-09 10:15:00,146.11,146.15,145.88,145.88,5019.0,114.5433,114.5747,114.363,114.363,5019.0
2018-08-09 10:20:00,145.82,145.98,145.76,145.94,6244.0,114.316,114.4414,114.2689,114.41,6244.0
2018-08-09 10:25:00,146.0,146.03,145.93,145.93,3910.0,114.4571,114.4806,114.4022,114.4022,3910.0
2018-08-09 10:30:00,145.98,145.99,145.78,145.81,6818.0,114.4414,114.4492,114.2846,114.3081,6818.0
2018-08-09 10:35:00,145.8,146.01,145.78,145.92,5060.0,114.3003,114.4649,114.2846,114.3944,5060.0
2018-08-09 10:40:00,145.9,145.96,145.8,145.92,6733.0,114.3787,114.4257,114.3003,114.3944,6733.0
2018-08-09 10:45:00,145.91,145.94,145.7,145.7,5009.0,114.3865,114.41,114.2219,114.2219,5009.0
2018-08-09 10:50:00,145.69,145.73,145.63,145.73,5482.0,114.2141,114.2454,114.167,114.2454,5482.0
2018-08-09 10:55:00,145.72,145.72,145.51,145.63,3357.0,114.2376,114.2376,114.0729,114.167,3357.0
2018-08-09 11:00:00,145.62,145.78,145.62,145.76,4000.0,114.1592,114.2846,114.1592,114.2689,4000.0
2018-08-09 11:05:00,145.76,145.88,145.69,145.69,7805.0,114.2689,114.363,114.2141,114.2141,7805.0
2018-08-09 11:10:00,145.69,145.85,145.67,145.82,5310.0,114.2141,114.3395,114.1984,114.316,5310.0
2018-08-09 11:15:00,145.81,145.83,145.53,145.53,6309.0,114.3081,114.3238,114.0886,114.0886,6309.0
2018-08-09 11:20:00,145.53,145.71,145.52,145.71,6002.0,114.0886,114.2297,114.0808,114.2297,6002.0
2018-08-09 11:25:00,145.65,145.69,145.54,145.66,5503.0,114.1827,114.2141,114.0965,114.1905,5503.0
2018-08-09 11:30:00,145.64,145.64,145.51,145.51,4044.0,114.1749,114.1749,114.0729,114.0729,4044.0
2018-08-09 11:35:00,145.48,145.49,145.33,145.34,5800.0,114.0494,114.0573,113.9318,113.9397,5800.0
2018-08-09 11:40:00,145.35,145.46,145.28,145.3,5915.0,113.9475,114.0338,113.8926,113.9083,5915.0
2018-08-09 11:45:00,145.31,145.42,145.22,145.22,3800.0,113.9162,114.0024,113.8456,113.8456,3800.0
2018-08-09 11:50:00,145.18,145.23,145.12,145.13,5865.0,113.8142,113.8534,113.7672,113.775,5865.0
2018-08-09 11:55:00,145.14,145.25,145.07,145.2,7841.0,113.7829,113.8691,113.728,113.8299,7841.0
2018-08-09 12:00:00,145.21,145.27,145.16,145.25,5300.0,113.8378,113.8848,113.7986,113.8691,5300.0
2018-08-09 12:05:00,145.22,145.24,145.12,145.23,7502.0,113.8456,113.8613,113.7672,113.8534,7502.0
2018-08-09 12:10:00,145.24,145.29,145.21,145.21,5309.0,113.8613,113.9005,113.8378,113.8378,5309.0
2018-08-09 12:15:00,145.21,145.23,145.15,145.18,5894.0,113.8378,113.8534,113.7907,113.8142,5894.0
2018-08-09 12:20:00,145.15,145.2,145.13,145.14,11135.0,113.7907,113.8299,113.775,113.7829,11135.0
2018-08-09 12:25:00,145.12,145.16,145.03,145.03,13046.0,113.7672,113.7986,113.6967,113.6967,13046.0
2018-08-09 12:30:00,145.05,145.18,145.04,145.18,8341.0,113.7123,113.8142,113.7045,113.8142,8341.0
2018-08-09 12:35:00,145.2,145.31,145.16,145.31,5047.0,113.8299,113.9162,113.7986,113.9162,5047.0
2018-08-09 12:40:00,145.31,145.47,145.3,145.42,5982.0,113.9162,114.0416,113.9083,114.0024,5982.0
2018-08-09 12:45:00,145.44,145.47,145.33,145.47,4800.0,114.0181,114.0416,113.9318,114.0416,4800.0
2018-08-09 12:50:00,145.48,145.56,145.48,145.54,1498.0,114.0494,114.1121,114.0494,114.0965,1498.0
2018-08-09 12:55:00,145.54,145.6,145.49,145.49,3105.0,114.0965,114.1435,114.0573,114.0573,3105.0
2018-08-09 13:00:00,145.47,145.62,145.45,145.59,3107.0,114.0416,114.1592,114.0259,114.1357,3107.0
2018-08-09 13:05:00,145.59,145.62,145.58,145.59,2866.0,114.1357,114.1592,114.1278,114.1357,2866.0
2018-08-09 13:10:00,145.63,145.77,145.63,145.73,7988.0,114.167,114.2768,114.167,114.2454,7988.0
2018-08-09 13:15:00,145.73,145.74,145.64,145.65,3242.0,114.2454,114.2533,114.1749,114.1827,3242.0
2018-08-09 13:20:00,145.68,145.76,145.66,145.76,2593.0,114.2062,114.2689,114.1905,114.2689,2593.0
2018-08-09 13:25:00,145.74,145.74,145.64,145.65,4402.0,114.2533,114.2533,114.1749,114.1827,4402.0
2018-08-09 13:30:00,145.66,145.72,145.61,145.72,3500.0,114.1905,114.2376,114.1513,114.2376,3500.0
2018-08-09 13:35:00,145.73,145.8,145.71,145.74,2527.0,114.2454,114.3003,114.2297,114.2533,2527.0
2018-08-09 13:40:00,145.73,145.78,145.7,145.78,3599.0,114.2454,114.2846,114.2219,114.2846,3599.0
2018-08-09 13:45:00,145.76,145.76,145.66,145.66,1989.0,114.2689,114.2689,114.1905,114.1905,1989.0
2018-08-09 13:50:00,145.67,145.67,145.58,145.58,4081.0,114.1984,114.1984,114.1278,114.1278,4081.0
2018-08-09 13:55:00,145.59,145.69,145.58,145.69,4200.0,114.1357,114.2141,114.1278,114.2141,4200.0
2018-08-09 14:00:00,145.69,145.69,145.58,145.6,5029.0,114.2141,114.2141,114.1278,114.1435,5029.0
2018-08-09 14:05:00,145.56,145.56,145.48,145.52,3630.0,114.1121,114.1121,114.0494,114.0808,3630.0
2018-08-09 14:10:00,145.48,145.51,145.45,145.49,2025.0,114.0494,114.0729,114.0259,114.0573,2025.0
2018-08-09 14:15:00,145.54,145.66,145.49,145.66,3530.0,114.0965,114.1905,114.0573,114.1905,3530.0
2018-08-09 14:20:00,145.65,145.68,145.65,145.65,3760.0,114.1827,114.2062,114.1827,114.1827,3760.0
2018-08-09 14:25:00,145.62,145.65,145.59,145.63,5700.0,114.1592,114.1827,114.1357,114.167,5700.0
2018-08-09 14:30:00,145.63,145.65,145.6,145.6,2505.0,114.167,114.1827,114.1435,114.1435,2505.0
2018-08-09 14:35:00,145.6,145.67,145.59,145.65,3431.0,114.1435,114.1984,114.1357,114.1827,3431.0
2018-08-09 14:40:00,145.65,145.68,145.62,145.68,3939.0,114.1827,114.2062,114.1592,114.2062,3939.0
2018-08-09 14:45:00,145.66,145.66,145.6,145.62,2624.0,114.1905,114.1905,114.1435,114.1592,2624.0
2018-08-09 14:50:00,145.62,145.66,145.57,145.66,4564.0,114.1592,114.1905,114.12,114.1905,4564.0
2018-08-09 14:55:00,145.64,145.66,145.6,145.6,5500.0,114.1749,114.1905,114.1435,114.1435,5500.0
2018-08-09 15:00:00,145.63,145.68,145.61,145.63,1400.0,114.167,114.2062,114.1513,114.167,1400.0
2018-08-09 15:05:00,145.67,145.73,145.61,145.61,7545.0,114.1984,114.2454,114.1513,114.1513,7545.0
2018-08-09 15:10:00,145.62,145.66,145.6,145.6,3400.0,114.1592,114.1905,114.1435,114.1435,3400.0
2018-08-09 15:15:00,145.59,145.65,145.56,145.59,10733.0,114.1357,114.1827,114.1121,114.1357,10733.0
2018-08-09 15:20:00,145.57,145.57,145.45,145.46,5286.0,114.12,114.12,114.0259,114.0338,5286.0
2018-08-09 15:25:00,145.45,145.49,145.43,145.46,17070.0,114.0259,114.0573,114.0102,114.0338,17070.0
2018-08-09 15:30:00,145.45,145.49,145.32,145.39,16962.0,114.0259,114.0573,113.924,113.9789,16962.0
2018-08-09 15:35:00,145.37,145.41,145.3,145.4,6643.0,113.9632,113.9946,113.9083,113.9867,6643.0
2018-08-09 15:40:00,145.38,145.45,145.37,145.41,4158.0,113.971,114.0259,113.9632,113.9946,4158.0
2018-08-09 15:45:00,145.43,145.43,145.21,145.24,13025.0,114.0102,114.0102,113.8378,113.8613,13025.0
2018-08-09 15:50:00,145.25,145.26,145.12,145.15,29499.0,113.8691,113.877,113.7672,113.7907,29499.0
2018-08-09 15:55:00,145.14,145.25,145.07,145.22,74871.0,113.7829,113.8691,113.728,113.8456,74871.0
2018-08-10 09:30:00,143.53,143.9,143.44,143.73,20016.0,112.5207,112.8108,112.4502,112.6775,20016.0
2018-08-10 09:35:00,143.62,143.62,143.17,143.25,4730.0,112.5913,112.5913,112.2385,112.3012,4730.0
2018-08-10 09:40:00,143.15,143.15,142.76,143.02,7714.0,112.2228,112.2228,111.9171,112.1209,7714.0
2018-08-10 09:45:00,143.02,143.37,142.98,143.26,9201.0,112.1209,112.3953,112.0895,112.3091,9201.0
2018-08-10 09:50:00,143.23,143.27,143.05,143.11,5478.0,112.2855,112.3169,112.1444,112.1915,5478.0
2018-08-10 09:55:00,143.11,143.11,142.75,142.94,5125.0,112.1915,112.1915,111.9092,112.0582,5125.0
2018-08-10 10:00:00,142.94,143.12,142.76,142.82,8383.0,112.0582,112.1993,111.9171,111.9641,8383.0
2018-08-10 10:05:00,142.8,143.18,142.8,143.18,7126.0,111.9484,112.2463,111.9484,112.2463,7126.0
2018-08-10 10:10:00,143.19,143.45,143.14,143.35,7504.0,112.2542,112.458,112.215,112.3796,7504.0
2018-08-10 10:15:00,143.37,143.46,143.14,143.2,13807.0,112.3953,112.4658,112.215,112.262,13807.0
2018-08-10 10:20:00,143.16,143.23,143.0,143.23,8509.0,112.2307,112.2855,112.1052,112.2855,8509.0
2018-08-10 10:25:00,143.23,143.24,142.92,143.08,9343.0,112.2855,112.2934,112.0425,112.1679,9343.0
2018-08-10 10:30:00,143.06,143.21,143.03,143.15,21244.0,112.1523,112.2699,112.1287,112.2228,21244.0
2018-08-10 10:35:00,143.19,143.2,143.0,143.02,10847.0,112.2542,112.262,112.1052,112.1209,10847.0
2018-08-10 10:40:00,143.02,143.43,143.0,143.43,19104.0,112.1209,112.4423,112.1052,112.4423,19104.0
2018-08-10 10:45:00,143.43,143.43,143.18,143.39,24791.0,112.4423,112.4423,112.2463,112.411,24791.0
2018-08-10 10:50:00,143.39,143.39,143.17,143.33,40699.0,112.411,112.411,112.2385,112.3639,40699.0
2018-08-10 10:55:00,143.36,143.73,143.36,143.73,18470.0,112.3875,112.6775,112.3875,112.6775,18470.0
2018-08-10 11:00:00,143.73,143.88,143.7,143.84,11216.0,112.6775,112.7951,112.654,112.7637,11216.0
2018-08-10 11:05:00,143.84,143.88,143.6,143.62,11167.0,112.7637,112.7951,112.5756,112.5913,11167.0
2018-08-10 11:10:00,143.57,143.6,143.31,143.37,9959.0,112.5521,112.5756,112.3483,112.3953,9959.0
2018-08-10 11:15:00,143.45,143.51,143.42,143.43,4960.0,112.458,112.505,112.4345,112.4423,4960.0
2018-08-10 11:20:00,143.41,143.79,143.39,143.77,21449.0,112.4266,112.7246,112.411,112.7089,21449.0
2018-08-10 11:25:00,143.76,143.83,143.76,143.76,10505.0,112.701,112.7559,112.701,112.701,10505.0
2018-08-10 11:30:00,143.72,144.01,143.68,143.99,72960.0,112.6697,112.897,112.6383,112.8813,72960.0
2018-08-10 11:35:00,143.99,144.11,143.98,144.0,14621.0,112.8813,112.9754,112.8735,112.8892,14621.0
2018-08-10 11:40:00,144.03,144.11,143.97,144.07,9950.0,112.9127,112.9754,112.8657,112.9441,9950.0
2018-08-10 11:45:00,144.07,144.08,143.97,144.02,12306.0,112.9441,112.9519,112.8657,112.9049,12306.0
2018-08-10 11:50:00,144.02,144.02,143.86,143.98,5400.0,112.9049,112.9049,112.7794,112.8735,5400.0
2018-08-10 11:55:00,144.05,144.17,143.97,144.05,8959.0,112.9284,113.0225,112.8657,112.9284,8959.0
2018-08-10 12:00:00,144.05,144.06,143.84,143.97,6983.0,112.9284,112.9362,112.7637,112.8657,6983.0
2018-08-10 12:05:00,144.02,144.02,143.89,143.96,8910.0,112.9049,112.9049,112.8029,112.8578,8910.0
2018-08-10 12:10:00,143.96,144.01,143.88,143.98,9408.0,112.8578,112.897,112.7951,112.8735,9408.0
2018-08-10 12:15:00,143.99,144.0,143.93,143.94,5571.0,112.8813,112.8892,112.8343,112.8421,5571.0
2018-08-10 12:20:00,143.96,144.05,143.96,143.98,8011.0,112.8578,112.9284,112.8578,112.8735,8011.0
2018-08-10 12:25:00,143.9,143.94,143.82,143.91,5650.0,112.8108,112.8421,112.7481,112.8186,5650.0
2018-08-10 12:30:00,143.95,144.03,143.9,144.0,6363.0,112.85,112.9127,112.8108,112.8892,6363.0
2018-08-10 12:35:00,144.03,144.05,143.93,143.97,7300.0,112.9127,112.9284,112.8343,112.8657,7300.0
2018-08-10 12:40:00,143.97,144.01,143.9,143.9,4352.0,112.8657,112.897,112.8108,112.8108,4352.0
2018-08-10 12:45:00,143.93,143.97,143.92,143.95,3200.0,112.8343,112.8657,112.8265,112.85,3200.0
2018-08-10 12:50:00,143.95,144.02,143.83,143.98,5509.0,112.85,112.9049,112.7559,112.8735,5509.0
2018-08-10 12:55:00,143.99,144.06,143.96,144.06,6003.0,112.8813,112.9362,112.8578,112.9362,6003.0
2018-08-10 13:00:00,144.07,144.07,143.86,143.86,8977.0,112.9441,112.9441,112.7794,112.7794,8977.0
2018-08-10 13:05:00,143.84,143.97,143.84,143.94,5645.0,112.7637,112.8657,112.7637,112.8421,5645.0
2018-08-10 13:10:00,143.99,144.06,143.99,144.01,7338.0,112.8813,112.9362,112.8813,112.897,7338.0
2018-08-10 13:15:00,144.02,144.02,143.78,143.78,6800.0,112.9049,112.9049,112.7167,112.7167,6800.0
2018-08-10 13:20:00,143.79,143.88,143.78,143.88,2506.0,112.7246,112.7951,112.7167,112.7951,2506.0
2018-08-10 13:25:00,143.89,143.97,143.88,143.94,4527.0,112.8029,112.8657,112.7951,112.8421,4527.0
2018-08-10 13:30:00,143.94,143.94,143.79,143.87,4684.0,112.8421,112.8421,112.7246,112.7873,4684.0
2018-08-10 13:35:00,143.87,143.97,143.81,143.87,19800.0,112.7873,112.8657,112.7402,112.7873,19800.0
2018-08-10 13:40:00,143.83,143.91,143.75,143.76,6328.0,112.7559,112.8186,112.6932,112.701,6328.0
2018-08-10 13:45:00,143.76,143.77,143.69,143.73,7504.0,112.701,112.7089,112.6462,112.6775,7504.0
2018-08-10 13:50:00,143.7,143.84,143.7,143.75,5771.0,112.654,112.7637,112.654,112.6932,5771.0
2018-08-10 13:55:00,143.71,143.71,143.59,143.65,6850.0,112.6618,112.6618,112.5678,112.6148,6850.0
2018-08-10 14:00:00,143.67,143.71,143.53,143.56,10016.0,112.6305,112.6618,112.5207,112.5442,10016.0
2018-08-10 14:05:00,143.52,143.62,143.48,143.59,5826.0,112.5129,112.5913,112.4815,112.5678,5826.0
2018-08-10 14:10:00,143.61,143.77,143.53,143.76,9581.0,112.5834,112.7089,112.5207,112.701,9581.0
2018-08-10 14:15:00,143.77,143.78,143.69,143.74,7264.0,112.7089,112.7167,112.6462,112.6854,7264.0
2018-08-10 14:20:00,143.77,143.78,143.59,143.59,14954.0,112.7089,112.7167,112.5678,112.5678,14954.0
2018-08-10 14:25:00,143.57,143.6,143.37,143.42,10267.0,112.5521,112.5756,112.3953,112.4345,10267.0
2018-08-10 14:30:00,143.44,143.55,143.41,143.5,11954.0,112.4502,112.5364,112.4266,112.4972,11954.0
2018-08-10 14:35:00,143.46,143.49,143.42,143.49,6111.0,112.4658,112.4894,112.4345,112.4894,6111.0
2018-08-10 14:40:00,143.48,143.49,143.36,143.44,11580.0,112.4815,112.4894,112.3875,112.4502,11580.0
2018-08-10 14:45:00,143.42,143.43,143.23,143.25,11694.0,112.4345,112.4423,112.2855,112.3012,11694.0
2018-08-10 14:50:00,143.26,143.41,143.26,143.32,13209.0,112.3091,112.4266,112.3091,112.3561,13209.0
2018-08-10 14:55:00,143.29,143.31,143.07,143.14,20793.0,112.3326,112.3483,112.1601,112.215,20793.0
2018-08-10 15:00:00,143.14,143.15,142.93,143.05,19790.0,112.215,112.2228,112.0504,112.1444,19790.0
2018-08-10 15:05:00,143.04,143.13,143.01,143.11,16200.0,112.1366,112.2071,112.1131,112.1915,16200.0
2018-08-10 15:10:00,143.08,143.1,142.99,143.09,12033.0,112.1679,112.1836,112.0974,112.1758,12033.0
2018-08-10 15:15:00,143.06,143.53,143.06,143.5,62795.0,112.1523,112.5207,112.1523,112.4972,62795.0
2018-08-10 15:20:00,143.53,143.87,143.53,143.74,12946.0,112.5207,112.7873,112.5207,112.6854,12946.0
2018-08-10 15:25:00,143.75,143.95,143.67,143.69,8955.0,112.6932,112.85,112.6305,112.6462,8955.0
2018-08-10 15:30:00,143.75,143.75,143.58,143.59,19658.0,112.6932,112.6932,112.5599,112.5678,19658.0
2018-08-10 15:35:00,143.62,143.74,143.61,143.73,8986.0,112.5913,112.6854,112.5834,112.6775,8986.0
2018-08-10 15:40:00,143.71,143.74,143.51,143.61,15741.0,112.6618,112.6854,112.505,112.5834,15741.0
2018-08-10 15:45:00,143.59,143.67,143.53,143.61,30703.0,112.5678,112.6305,112.5207,112.5834,30703.0
2018-08-10 15:50:00,143.58,143.67,143.55,143.55,24993.0,112.5599,112.6305,112.5364,112.5364,24993.0
2018-08-10 15:55:00,143.56,143.63,143.48,143.56,86972.0,112.5442,112.5991,112.4815,112.5442,86972.0
2018-08-13 09:30:00,143.37,143.37,142.86,142.86,11043.0,112.3953,112.3953,111.9955,111.9955,11043.0
2018-08-13 09:35:00,142.91,143.01,142.54,142.76,12922.0,112.0347,112.1131,111.7446,111.9171,12922.0
2018-08-13 09:40:00,142.85,143.23,142.85,143.23,42600.0,111.9876,112.2855,111.9876,112.2855,42600.0
2018-08-13 09:45:00,143.25,143.45,143.25,143.37,8210.0,112.3012,112.458,112.3012,112.3953,8210.0
2018-08-13 09:50:00,143.32,143.47,143.22,143.47,8100.0,112.3561,112.4737,112.2777,112.4737,8100.0
2018-08-13 09:55:00,143.5,143.61,143.45,143.55,6100.0,112.4972,112.5834,112.458,112.5364,6100.0
2018-08-13 10:00:00,143.48,143.48,143.21,143.21,5209.0,112.4815,112.4815,112.2699,112.2699,5209.0
2018-08-13 10:05:00,143.19,143.41,143.18,143.4,6942.0,112.2542,112.4266,112.2463,112.4188,6942.0
2018-08-13 10:10:00,143.39,143.58,143.27,143.58,35979.0,112.411,112.5599,112.3169,112.5599,35979.0
2018-08-13 10:15:00,143.6,143.71,143.55,143.63,4475.0,112.5756,112.6618,112.5364,112.5991,4475.0
2018-08-13 10:20:00,143.63,143.78,143.54,143.56,6296.0,112.5991,112.7167,112.5286,112.5442,6296.0
2018-08-13 10:25:00,143.59,143.65,143.54,143.59,5541.0,112.5678,112.6148,112.5286,112.5678,5541.0
2018-08-13 10:30:00,143.65,143.77,143.63,143.73,16983.0,112.6148,112.7089,112.5991,112.6775,16983.0
2018-08-13 10:35:00,143.68,143.85,143.68,143.8,2670.0,112.6383,112.7716,112.6383,112.7324,2670.0
2018-08-13 10:40:00,143.81,143.96,143.77,143.92,5316.0,112.7402,112.8578,112.7089,112.8265,5316.0
2018-08-13 10:45:00,143.96,144.03,143.85,144.03,5806.0,112.8578,112.9127,112.7716,112.9127,5806.0
2018-08-13 10:50:00,144.12,144.12,143.96,143.99,8700.0,112.9833,112.9833,112.8578,112.8813,8700.0
2018-08-13 10:55:00,143.97,143.97,143.84,143.91,7523.0,112.8657,112.8657,112.7637,112.8186,7523.0
2018-08-13 11:00:00,143.92,143.97,143.88,143.92,5530.0,112.8265,112.8657,112.7951,112.8265,5530.0
2018-08-13 11:05:00,143.92,143.93,143.57,143.6,10422.0,112.8265,112.8343,112.5521,112.5756,10422.0
2018-08-13 11:10:00,143.58,143.68,143.49,143.58,3498.0,112.5599,112.6383,112.4894,112.5599,3498.0
2018-08-13 11:15:00,143.6,143.63,143.39,143.43,4367.0,112.5756,112.5991,112.411,112.4423,4367.0
2018-08-13 11:20:00,143.44,143.49,143.34,143.37,7521.0,112.4502,112.4894,112.3718,112.3953,7521.0
2018-08-13 11:25:00,143.31,143.53,143.31,143.38,9800.0,112.3483,112.5207,112.3483,112.4031,9800.0
2018-08-13 11:30:00,143.35,143.4,143.23,143.26,6300.0,112.3796,112.4188,112.2855,112.3091,6300.0
2018-08-13 11:35:00,143.23,143.41,143.2,143.36,4979.0,112.2855,112.4266,112.262,112.3875,4979.0
2018-08-13 11:40:00,143.39,143.43,143.37,143.39,5189.0,112.411,112.4423,112.3953,112.411,5189.0
2018-08-13 11:45:00,143.34,143.41,143.26,143.31,5300.0,112.3718,112.4266,112.3091,112.3483,5300.0
2018-08-13 11:50:00,143.28,143.3,142.93,142.96,12111.0,112.3247,112.3404,112.0504,112.0739,12111.0
2018-08-13 11:55:00,142.97,143.06,142.86,142.87,3957.0,112.0817,112.1523,111.9955,112.0033,3957.0
2018-08-13 12:00:00,142.85,142.87,142.69,142.83,4352.0,111.9876,112.0033,111.8622,111.972,4352.0
2018-08-13 12:05:00,142.77,142.87,142.73,142.82,2839.0,111.9249,112.0033,111.8936,111.9641,2839.0
2018-08-13 12:10:00,142.82,143.03,142.82,143.02,3953.0,111.9641,112.1287,111.9641,112.1209,3953.0
2018-08-13 12:15:00,142.98,143.0,142.85,142.89,4400.0,112.0895,112.1052,111.9876,112.019,4400.0
2018-08-13 12:20:00,142.89,143.0,142.76,142.78,7092.0,112.019,112.1052,111.9171,111.9328,7092.0
2018-08-13 12:25:00,142.71,142.74,142.58,142.63,5226.0,111.8779,111.9014,111.776,111.8152,5226.0
2018-08-13 12:30:00,142.69,142.71,142.55,142.55,7400.0,111.8622,111.8779,111.7524,111.7524,7400.0
2018-08-13 12:35:00,142.52,142.74,142.5,142.69,5397.0,111.7289,111.9014,111.7133,111.8622,5397.0
2018-08-13 12:40:00,142.69,142.69,142.64,142.64,1564.0,111.8622,111.8622,111.823,111.823,1564.0
2018-08-13 12:45:00,142.64,142.67,142.53,142.54,4944.0,111.823,111.8465,111.7368,111.7446,4944.0
2018-08-13 12:50:00,142.52,142.56,142.48,142.54,5300.0,111.7289,111.7603,111.6976,111.7446,5300.0
2018-08-13 12:55:00,142.59,142.65,142.52,142.55,5134.0,111.7838,111.8308,111.7289,111.7524,5134.0
2018-08-13 13:00:00,142.55,142.6,142.36,142.46,14358.0,111.7524,111.7916,111.6035,111.6819,14358.0
2018-08-13 13:05:00,142.42,142.53,142.38,142.47,2770.0,111.6505,111.7368,111.6192,111.6897,2770.0
2018-08-13 13:10:00,142.52,142.57,142.4,142.43,5106.0,111.7289,111.7681,111.6349,111.6584,5106.0
2018-08-13 13:15:00,142.42,142.7,142.33,142.7,10496.0,111.6505,111.87,111.58,111.87,10496.0
2018-08-13 13:20:00,142.68,142.76,142.66,142.68,5534.0,111.8544,111.9171,111.8387,111.8544,5534.0
2018-08-13 13:25:00,142.69,142.74,142.67,142.71,2200.0,111.8622,111.9014,111.8465,111.8779,2200.0
2018-08-13 13:30:00,142.75,142.82,142.73,142.78,3341.0,111.9092,111.9641,111.8936,111.9328,3341.0
2018-08-13 13:35:00,142.76,142.76,142.5,142.5,5100.0,111.9171,111.9171,111.7133,111.7133,5100.0
2018-08-13 13:40:00,142.5,142.61,142.48,142.52,4145.0,111.7133,111.7995,111.6976,111.7289,4145.0
2018-08-13 13:45:00,142.54,142.54,142.39,142.44,16120.0,111.7446,111.7446,111.627,111.6662,16120.0
2018-08-13 13:50:00,142.44,142.58,142.42,142.55,4737.0,111.6662,111.776,111.6505,111.7524,4737.0
2018-08-13 13:55:00,142.54,142.63,142.47,142.51,3432.0,111.7446,111.8152,111.6897,111.7211,3432.0
2018-08-13 14:00:00,142.56,142.79,142.55,142.79,4656.0,111.7603,111.9406,111.7524,111.9406,4656.0
2018-08-13 14:05:00,142.79,142.8,142.7,142.7,3900.0,111.9406,111.9484,111.87,111.87,3900.0
2018-08-13 14:10:00,142.73,142.77,142.64,142.65,3841.0,111.8936,111.9249,111.823,111.8308,3841.0
2018-08-13 14:15:00,142.63,142.67,142.56,142.57,4479.0,111.8152,111.8465,111.7603,111.7681,4479.0
2018-08-13 14:20:00,142.56,142.64,142.54,142.61,5790.0,111.7603,111.823,111.7446,111.7995,5790.0
2018-08-13 14:25:00,142.62,142.91,142.62,142.88,5139.0,111.8073,112.0347,111.8073,112.0112,5139.0
2018-08-13 14:30:00,142.88,142.99,142.86,142.89,6495.0,112.0112,112.0974,111.9955,112.019,6495.0
2018-08-13 14:35:00,142.89,142.89,142.66,142.76,10853.0,112.019,112.019,111.8387,111.9171,10853.0
2018-08-13 14:40:00,142.74,142.8,142.69,142.69,6921.0,111.9014,111.9484,111.8622,111.8622,6921.0
2018-08-13 14:45:00,142.69,142.73,142.66,142.73,3235.0,111.8622,111.8936,111.8387,111.8936,3235.0
2018-08-13 14:50:00,142.69,142.69,142.42,142.43,10349.0,111.8622,111.8622,111.6505,111.6584,10349.0
2018-08-13 14:55:00,142.44,142.63,142.39,142.48,8111.0,111.6662,111.8152,111.627,111.6976,8111.0
2018-08-13 15:00:00,142.46,142.46,142.36,142.42,6900.0,111.6819,111.6819,111.6035,111.6505,6900.0
2018-08-13 15:05:00,142.42,142.48,142.35,142.44,8200.0,111.6505,111.6976,111.5957,111.6662,8200.0
2018-08-13 15:10:00,142.44,142.53,142.43,142.46,6158.0,111.6662,111.7368,111.6584,111.6819,6158.0
2018-08-13 15:15:00,142.47,142.53,142.43,142.44,6260.0,111.6897,111.7368,111.6584,111.6662,6260.0
2018-08-13 15:20:00,142.43,142.44,142.29,142.29,9243.0,111.6584,111.6662,111.5486,111.5486,9243.0
2018-08-13 15:25:00,142.28,142.35,142.16,142.22,11505.0,111.5408,111.5957,111.4467,111.4937,11505.0
2018-08-13 15:30:00,142.2,142.22,142.06,142.06,15406.0,111.4781,111.4937,111.3683,111.3683,15406.0
2018-08-13 15:35:00,142.05,142.23,142.05,142.23,16033.0,111.3605,111.5016,111.3605,111.5016,16033.0
2018-08-13 15:40:00,142.22,142.25,142.16,142.22,20373.0,111.4937,111.5173,111.4467,111.4937,20373.0
2018-08-13 15:45:00,142.21,142.21,141.93,141.94,33724.0,111.4859,111.4859,111.2664,111.2742,33724.0
2018-08-13 15:50:00,141.94,141.94,141.73,141.79,69242.0,111.2742,111.2742,111.1096,111.1566,69242.0
2018-08-13 15:55:00,141.79,141.92,141.7,141.91,167273.0,111.1566,111.2586,111.0861,111.2507,167273.0
2018-08-14 09:30:00,142.01,142.49,141.92,142.49,30459.0,111.3291,111.7054,111.2586,111.7054,30459.0
2018-08-14 09:35:00,142.34,142.6,142.2,142.2,5829.0,111.5878,111.7916,111.4781,111.4781,5829.0
2018-08-14 09:40:00,142.06,142.46,142.06,142.38,3450.0,111.3683,111.6819,111.3683,111.6192,3450.0
2018-08-14 09:45:00,142.42,142.7,142.42,142.52,11481.0,111.6505,111.87,111.6505,111.7289,11481.0
2018-08-14 09:50:00,142.47,142.47,142.28,142.37,17470.0,111.6897,111.6897,111.5408,111.6113,17470.0
2018-08-14 09:55:00,142.46,142.47,142.23,142.32,19275.0,111.6819,111.6897,111.5016,111.5721,19275.0
2018-08-14 10:00:00,142.32,142.44,142.02,142.12,23702.0,111.5721,111.6662,111.337,111.4153,23702.0
2018-08-14 10:05:00,142.13,142.13,141.93,142.0,104054.0,111.4232,111.4232,111.2664,111.3213,104054.0
2018-08-14 10:10:00,142.03,142.15,141.87,141.92,42742.0,111.3448,111.4389,111.2194,111.2586,42742.0
2018-08-14 10:15:00,141.94,141.95,141.77,141.84,42487.0,111.2742,111.2821,111.141,111.1958,42487.0
2018-08-14 10:20:00,141.84,142.49,141.81,142.39,42728.0,111.1958,111.7054,111.1723,111.627,42728.0
2018-08-14 10:25:00,142.4,142.62,142.39,142.51,22730.0,111.6349,111.8073,111.627,111.7211,22730.0
2018-08-14 10:30:00,142.52,142.52,142.19,142.2,18458.0,111.7289,111.7289,111.4702,111.4781,18458.0
2018-08-14 10:35:00,142.2,142.33,142.2,142.25,22715.0,111.4781,111.58,111.4781,111.5173,22715.0
2018-08-14 10:40:00,142.29,142.53,142.27,142.48,10526.0,111.5486,111.7368,111.5329,111.6976,10526.0
2018-08-14 10:45:00,142.53,142.53,142.15,142.19,41614.0,111.7368,111.7368,111.4389,111.4702,41614.0
2018-08-14 10:50:00,142.13,142.41,142.11,142.39,38201.0,111.4232,111.6427,111.4075,111.627,38201.0
2018-08-14 10:55:00,142.36,142.45,142.2,142.23,12792.0,111.6035,111.6741,111.4781,111.5016,12792.0
2018-08-14 11:00:00,142.25,142.25,142.17,142.2,9473.0,111.5173,111.5173,111.4545,111.4781,9473.0
2018-08-14 11:05:00,142.18,142.32,142.16,142.28,9133.0,111.4624,111.5721,111.4467,111.5408,9133.0
2018-08-14 11:10:00,142.32,142.49,142.31,142.49,12547.0,111.5721,111.7054,111.5643,111.7054,12547.0
2018-08-14 11:15:00,142.5,142.56,142.21,142.21,10825.0,111.7133,111.7603,111.4859,111.4859,10825.0
2018-08-14 11:20:00,142.26,142.29,142.16,142.22,15797.0,111.5251,111.5486,111.4467,111.4937,15797.0
2018-08-14 11:25:00,142.24,142.52,142.2,142.45,9047.0,111.5094,111.7289,111.4781,111.6741,9047.0
2018-08-14 11:30:00,142.49,142.53,142.41,142.46,6308.0,111.7054,111.7368,111.6427,111.6819,6308.0
2018-08-14 11:35:00,142.41,142.52,142.39,142.52,5355.0,111.6427,111.7289,111.627,111.7289,5355.0
2018-08-14 11:40:00,142.53,142.63,142.48,142.56,5304.0,111.7368,111.8152,111.6976,111.7603,5304.0
2018-08-14 11:45:00,142.56,142.6,142.51,142.56,7094.0,111.7603,111.7916,111.7211,111.7603,7094.0
2018-08-14 11:50:00,142.56,142.6,142.43,142.43,40533.0,111.7603,111.7916,111.6584,111.6584,40533.0
2018-08-14 11:55:00,142.43,142.44,142.3,142.31,6254.0,111.6584,111.6662,111.5565,111.5643,6254.0
2018-08-14 12:00:00,142.31,142.35,142.26,142.29,20804.0,111.5643,111.5957,111.5251,111.5486,20804.0
2018-08-14 12:05:00,142.29,142.32,142.24,142.28,16475.0,111.5486,111.5721,111.5094,111.5408,16475.0
2018-08-14 12:10:00,142.28,142.28,142.16,142.17,24803.0,111.5408,111.5408,111.4467,111.4545,24803.0
2018-08-14 12:15:00,142.18,142.22,142.15,142.22,14287.0,111.4624,111.4937,111.4389,111.4937,14287.0
2018-08-14 12:20:00,142.22,142.33,142.19,142.3,13656.0,111.4937,111.58,111.4702,111.5565,13656.0
2018-08-14 12:25:00,142.31,142.41,142.28,142.41,11303.0,111.5643,111.6427,111.5408,111.6427,11303.0
2018-08-14 12:30:00,142.41,142.58,142.41,142.57,11195.0,111.6427,111.776,111.6427,111.7681,11195.0
2018-08-14 12:35:00,142.58,142.72,142.58,142.63,12794.0,111.776,111.8857,111.776,111.8152,12794.0
2018-08-14 12:40:00,142.64,142.72,142.61,142.61,11046.0,111.823,111.8857,111.7995,111.7995,11046.0
2018-08-14 12:45:00,142.63,142.7,142.62,142.65,9570.0,111.8152,111.87,111.8073,111.8308,9570.0
2018-08-14 12:50:00,142.68,142.69,142.59,142.65,7865.0,111.8544,111.8622,111.7838,111.8308,7865.0
2018-08-14 12:55:00,142.65,142.74,142.65,142.71,4272.0,111.8308,111.9014,111.8308,111.8779,4272.0
2018-08-14 13:00:00,142.72,142.95,142.72,142.94,8316.0,111.8857,112.066,111.8857,112.0582,8316.0
2018-08-14 13:05:00,142.95,142.95,142.8,142.82,6800.0,112.066,112.066,111.9484,111.9641,6800.0
2018-08-14 13:10:00,142.82,142.91,142.82,142.84,8329.0,111.9641,112.0347,111.9641,111.9798,8329.0
2018-08-14 13:15:00,142.85,142.85,142.78,142.81,7304.0,111.9876,111.9876,111.9328,111.9563,7304.0
2018-08-14 13:20:00,142.82,142.82,142.69,142.81,10900.0,111.9641,111.9641,111.8622,111.9563,10900.0
2018-08-14 13:25:00,142.81,142.81,142.71,142.74,9630.0,111.9563,111.9563,111.8779,111.9014,9630.0
2018-08-14 13:30:00,142.78,142.96,142.77,142.94,15914.0,111.9328,112.0739,111.9249,112.0582,15914.0
2018-08-14 13:35:00,142.92,142.96,142.88,142.89,6854.0,112.0425,112.0739,112.0112,112.019,6854.0
2018-08-14 13:40:00,142.91,142.94,142.85,142.94,7661.0,112.0347,112.0582,111.9876,112.0582,7661.0
2018-08-14 13:45:00,142.94,143.02,142.92,142.92,5114.0,112.0582,112.1209,112.0425,112.0425,5114.0
2018-08-14 13:50:00,142.92,142.93,142.87,142.93,9331.0,112.0425,112.0504,112.0033,112.0504,9331.0
2018-08-14 13:55:00,142.94,143.12,142.92,143.12,8521.0,112.0582,112.1993,112.0425,112.1993,8521.0
2018-08-14 14:00:00,143.14,143.24,143.13,143.2,11743.0,112.215,112.2934,112.2071,112.262,11743.0
2018-08-14 14:05:00,143.19,143.2,143.08,143.16,5928.0,112.2542,112.262,112.1679,112.2307,5928.0
2018-08-14 14:10:00,143.18,143.25,143.16,143.24,9075.0,112.2463,112.3012,112.2307,112.2934,9075.0
2018-08-14 14:15:00,143.25,143.3,143.21,143.27,35146.0,112.3012,112.3404,112.2699,112.3169,35146.0
2018-08-14 14:20:00,143.28,143.28,142.92,142.99,29412.0,112.3247,112.3247,112.0425,112.0974,29412.0
2018-08-14 14:25:00,142.99,143.0,142.88,142.98,13464.0,112.0974,112.1052,112.0112,112.0895,13464.0
2018-08-14 14:30:00,143.01,143.06,143.0,143.05,13373.0,112.1131,112.1523,112.1052,112.1444,13373.0
2018-08-14 14:35:00,143.06,143.12,143.05,143.12,9236.0,112.1523,112.1993,112.1444,112.1993,9236.0
2018-08-14 14:40:00,143.12,143.12,142.95,142.96,13718.0,112.1993,112.1993,112.066,112.0739,13718.0
2018-08-14 14:45:00,142.97,142.98,142.87,142.9,10611.0,112.0817,112.0895,112.0033,112.0268,10611.0
2018-08-14 14:50:00,142.9,142.93,142.8,142.8,12112.0,112.0268,112.0504,111.9484,111.9484,12112.0
2018-08-14 14:55:00,142.8,142.81,142.71,142.76,17595.0,111.9484,111.9563,111.8779,111.9171,17595.0
2018-08-14 15:00:00,142.76,142.86,142.72,142.82,17608.0,111.9171,111.9955,111.8857,111.9641,17608.0
2018-08-14 15:05:00,142.83,142.88,142.78,142.81,12718.0,111.972,112.0112,111.9328,111.9563,12718.0
2018-08-14 15:10:00,142.83,142.86,142.74,142.74,10988.0,111.972,111.9955,111.9014,111.9014,10988.0
2018-08-14 15:15:00,142.73,142.76,142.65,142.68,11727.0,111.8936,111.9171,111.8308,111.8544,11727.0
2018-08-14 15:20:00,142.66,142.71,142.62,142.69,17990.0,111.8387,111.8779,111.8073,111.8622,17990.0
2018-08-14 15:25:00,142.68,142.73,142.62,142.71,19044.0,111.8544,111.8936,111.8073,111.8779,19044.0
2018-08-14 15:30:00,142.7,142.76,142.64,142.76,18845.0,111.87,111.9171,111.823,111.9171,18845.0
2018-08-14 15:35:00,142.78,142.87,142.77,142.82,34642.0,111.9328,112.0033,111.9249,111.9641,34642.0
2018-08-14 15:40:00,142.81,142.83,142.71,142.74,30463.0,111.9563,111.972,111.8779,111.9014,30463.0
2018-08-14 15:45:00,142.74,142.83,142.73,142.81,28891.0,111.9014,111.972,111.8936,111.9563,28891.0
2018-08-14 15:50:00,142.81,142.83,142.73,142.83,41678.0,111.9563,111.972,111.8936,111.972,41678.0
2018-08-14 15:55:00,142.82,142.82,142.61,142.72,104518.0,111.9641,111.9641,111.7995,111.8857,104518.0
2018-08-15 09:30:00,141.86,142.31,141.73,142.3,12985.0,111.2115,111.5643,111.1096,111.5565,12985.0
2018-08-15 09:35:00,142.39,142.52,142.14,142.35,22561.0,111.627,111.7289,111.431,111.5957,22561.0
2018-08-15 09:40:00,142.39,142.4,142.15,142.29,18850.0,111.627,111.6349,111.4389,111.5486,18850.0
2018-08-15 09:45:00,142.3,142.33,141.78,142.02,15781.0,111.5565,111.58,111.1488,111.337,15781.0
2018-08-15 09:50:00,142.0,142.0,141.7,141.86,22454.0,111.3213,111.3213,111.0861,111.2115,22454.0
2018-08-15 09:55:00,141.81,142.01,141.74,141.87,39751.0,111.1723,111.3291,111.1174,111.2194,39751.0
2018-08-15 10:00:00,141.81,141.96,141.63,141.68,40474.0,111.1723,111.2899,111.0312,111.0704,40474.0
2018-08-15 10:05:00,141.69,141.75,141.57,141.64,20532.0,111.0783,111.1253,110.9842,111.0391,20532.0
2018-08-15 10:10:00,141.64,141.87,141.59,141.8,29688.0,111.0391,111.2194,110.9999,111.1645,29688.0
2018-08-15 10:15:00,141.8,141.84,141.66,141.72,13345.0,111.1645,111.1958,111.0547,111.1018,13345.0
2018-08-15 10:20:00,141.75,141.91,141.68,141.91,13722.0,111.1253,111.2507,111.0704,111.2507,13722.0
2018-08-15 10:25:00,141.87,142.06,141.73,142.0,9200.0,111.2194,111.3683,111.1096,111.3213,9200.0
2018-08-15 10:30:00,141.95,142.05,141.84,141.93,30521.0,111.2821,111.3605,111.1958,111.2664,30521.0
2018-08-15 10:35:00,141.96,142.08,141.83,142.07,9520.0,111.2899,111.384,111.188,111.3762,9520.0
2018-08-15 10:40:00,142.09,142.17,141.95,141.96,6340.0,111.3918,111.4545,111.2821,111.2899,6340.0
2018-08-15 10:45:00,141.91,142.0,141.85,141.94,11063.0,111.2507,111.3213,111.2037,111.2742,11063.0
2018-08-15 10:50:00,141.95,141.95,141.65,141.74,20977.0,111.2821,111.2821,111.0469,111.1174,20977.0
2018-08-15 10:55:00,141.72,141.96,141.64,141.77,14549.0,111.1018,111.2899,111.0391,111.141,14549.0
2018-08-15 11:00:00,141.77,142.06,141.71,142.05,25588.0,111.141,111.3683,111.0939,111.3605,25588.0
2018-08-15 11:05:00,142.06,142.39,141.79,142.37,59344.0,111.3683,111.627,111.1566,111.6113,59344.0
2018-08-15 11:10:00,142.39,142.56,142.38,142.56,10066.0,111.627,111.7603,111.6192,111.7603,10066.0
2018-08-15 11:15:00,142.58,142.69,142.4,142.58,11868.0,111.776,111.8622,111.6349,111.776,11868.0
2018-08-15 11:20:00,142.61,142.72,142.47,142.59,9258.0,111.7995,111.8857,111.6897,111.7838,9258.0
2018-08-15 11:25:00,142.61,142.74,142.55,142.59,15109.0,111.7995,111.9014,111.7524,111.7838,15109.0
2018-08-15 11:30:00,142.65,142.78,142.56,142.78,7924.0,111.8308,111.9328,111.7603,111.9328,7924.0
2018-08-15 11:35:00,142.78,142.9,142.72,142.81,9231.0,111.9328,112.0268,111.8857,111.9563,9231.0
2018-08-15 11:40:00,142.74,142.78,142.59,142.65,8200.0,111.9014,111.9328,111.7838,111.8308,8200.0
2018-08-15 11:45:00,142.65,142.84,142.58,142.83,6210.0,111.8308,111.9798,111.776,111.972,6210.0
2018-08-15 11:50:00,142.83,142.84,142.62,142.66,8187.0,111.972,111.9798,111.8073,111.8387,8187.0
2018-08-15 11:55:00,142.68,142.73,142.46,142.46,8293.0,111.8544,111.8936,111.6819,111.6819,8293.0
2018-08-15 12:00:00,142.48,142.63,142.46,142.55,10205.0,111.6976,111.8152,111.6819,111.7524,10205.0
2018-08-15 12:05:00,142.54,142.64,142.36,142.64,7959.0,111.7446,111.823,111.6035,111.823,7959.0
2018-08-15 12:10:00,142.61,142.68,142.51,142.62,7197.0,111.7995,111.8544,111.7211,111.8073,7197.0
2018-08-15 12:15:00,142.59,142.66,142.54,142.65,19888.0,111.7838,111.8387,111.7446,111.8308,19888.0
2018-08-15 12:20:00,142.66,142.77,142.59,142.77,6334.0,111.8387,111.9249,111.7838,111.9249,6334.0
2018-08-15 12:25:00,142.8,142.83,142.69,142.71,5503.0,111.9484,111.972,111.8622,111.8779,5503.0
2018-08-15 12:30:00,142.8,142.88,142.7,142.82,9990.0,111.9484,112.0112,111.87,111.9641,9990.0
2018-08-15 12:35:00,142.79,142.86,142.79,142.85,5000.0,111.9406,111.9955,111.9406,111.9876,5000.0
2018-08-15 12:40:00,142.89,142.89,142.74,142.8,22712.0,112.019,112.019,111.9014,111.9484,22712.0
2018-08-15 12:45:00,142.8,142.8,142.66,142.69,5833.0,111.9484,111.9484,111.8387,111.8622,5833.0
2018-08-15 12:50:00,142.68,142.72,142.61,142.64,6594.0,111.8544,111.8857,111.7995,111.823,6594.0
2018-08-15 12:55:00,142.65,142.78,142.62,142.78,4187.0,111.8308,111.9328,111.8073,111.9328,4187.0
2018-08-15 13:00:00,142.77,142.77,142.67,142.67,9586.0,111.9249,111.9249,111.8465,111.8465,9586.0
2018-08-15 13:05:00,142.68,142.81,142.62,142.72,11816.0,111.8544,111.9563,111.8073,111.8857,11816.0
2018-08-15 13:10:00,142.69,142.76,142.67,142.76,9049.0,111.8622,111.9171,111.8465,111.9171,9049.0
2018-08-15 13:15:00,142.71,142.75,142.59,142.61,9437.0,111.8779,111.9092,111.7838,111.7995,9437.0
2018-08-15 13:20:00,142.6,142.62,142.31,142.35,10037.0,111.7916,111.8073,111.5643,111.5957,10037.0
2018-08-15 13:25:00,142.42,142.47,142.39,142.39,3372.0,111.6505,111.6897,111.627,111.627,3372.0
2018-08-15 13:30:00,142.39,142.39,142.23,142.28,6205.0,111.627,111.627,111.5016,111.5408,6205.0
2018-08-15 13:35:00,142.27,142.35,142.2,142.33,7797.0,111.5329,111.5957,111.4781,111.58,7797.0
2018-08-15 13:40:00,142.34,142.36,142.27,142.27,6900.0,111.5878,111.6035,111.5329,111.5329,6900.0
2018-08-15 13:45:00,142.28,142.3,142.09,142.14,9402.0,111.5408,111.5565,111.3918,111.431,9402.0
2018-08-15 13:50:00,142.14,142.21,142.08,142.08,7825.0,111.431,111.4859,111.384,111.384,7825.0
2018-08-15 13:55:00,142.1,142.12,141.83,141.83,11510.0,111.3997,111.4153,111.188,111.188,11510.0
2018-08-15 14:00:00,141.82,142.01,141.81,142.01,10062.0,111.1802,111.3291,111.1723,111.3291,10062.0
2018-08-15 14:05:00,141.99,142.04,141.9,141.98,15723.0,111.3134,111.3526,111.2429,111.3056,15723.0
2018-08-15 14:10:00,141.96,142.06,141.74,141.76,14262.0,111.2899,111.3683,111.1174,111.1331,14262.0
2018-08-15 14:15:00,141.77,141.94,141.77,141.84,9882.0,111.141,111.2742,111.141,111.1958,9882.0
2018-08-15 14:20:00,141.84,141.85,141.73,141.8,7914.0,111.1958,111.2037,111.1096,111.1645,7914.0
2018-08-15 14:25:00,141.75,141.77,141.6,141.67,11354.0,111.1253,111.141,111.0077,111.0626,11354.0
2018-08-15 14:30:00,141.67,141.7,141.55,141.67,14688.0,111.0626,111.0861,110.9685,111.0626,14688.0
2018-08-15 14:35:00,141.69,141.92,141.69,141.92,11613.0,111.0783,111.2586,111.0783,111.2586,11613.0
2018-08-15 14:40:00,141.87,142.1,141.87,141.95,19105.0,111.2194,111.3997,111.2194,111.2821,19105.0
2018-08-15 14:45:00,141.96,141.99,141.81,141.96,9785.0,111.2899,111.3134,111.1723,111.2899,9785.0
2018-08-15 14:50:00,141.98,142.21,141.98,142.13,11481.0,111.3056,111.4859,111.3056,111.4232,11481.0
2018-08-15 14:55:00,142.19,142.26,142.13,142.21,26215.0,111.4702,111.5251,111.4232,111.4859,26215.0
2018-08-15 15:00:00,142.23,142.37,142.2,142.24,25176.0,111.5016,111.6113,111.4781,111.5094,25176.0
2018-08-15 15:05:00,142.25,142.28,142.18,142.18,13365.0,111.5173,111.5408,111.4624,111.4624,13365.0
2018-08-15 15:10:00,142.15,142.15,141.93,141.93,11561.0,111.4389,111.4389,111.2664,111.2664,11561.0
2018-08-15 15:15:00,141.93,142.0,141.85,141.88,16204.0,111.2664,111.3213,111.2037,111.2272,16204.0
2018-08-15 15:20:00,141.87,141.96,141.84,141.85,9304.0,111.2194,111.2899,111.1958,111.2037,9304.0
2018-08-15 15:25:00,141.87,141.92,141.77,141.85,15590.0,111.2194,111.2586,111.141,111.2037,15590.0
2018-08-15 15:30:00,141.87,142.17,141.87,142.16,17479.0,111.2194,111.4545,111.2194,111.4467,17479.0
2018-08-15 15:35:00,142.15,142.2,141.99,142.0,24746.0,111.4389,111.4781,111.3134,111.3213,24746.0
2018-08-15 15:40:00,141.98,142.01,141.87,142.0,19365.0,111.3056,111.3291,111.2194,111.3213,19365.0
2018-08-15 15:45:00,141.99,142.22,141.99,142.19,31908.0,111.3134,111.4937,111.3134,111.4702,31908.0
2018-08-15 15:50:00,142.19,142.19,141.99,142.0,37349.0,111.4702,111.4702,111.3134,111.3213,37349.0
2018-08-15 15:55:00,142.01,142.14,141.93,142.01,94894.0,111.3291,111.431,111.2664,111.3291,94894.0
2018-08-16 09:30:00,142.91,143.32,142.41,143.32,16290.0,112.0347,112.3561,111.6427,112.3561,16290.0
2018-08-16 09:35:00,143.42,143.61,143.12,143.19,12813.0,112.4345,112.5834,112.1993,112.2542,12813.0
2018-08-16 09:40:00,143.33,143.55,143.07,143.53,7498.0,112.3639,112.5364,112.1601,112.5207,7498.0
2018-08-16 09:45:00,143.56,143.58,143.33,143.58,7501.0,112.5442,112.5599,112.3639,112.5599,7501.0
2018-08-16 09:50:00,143.62,143.87,143.52,143.7,7625.0,112.5913,112.7873,112.5129,112.654,7625.0
2018-08-16 09:55:00,143.7,143.94,143.7,143.85,7706.0,112.654,112.8421,112.654,112.7716,7706.0
2018-08-16 10:00:00,143.87,143.87,143.62,143.73,10441.0,112.7873,112.7873,112.5913,112.6775,10441.0
2018-08-16 10:05:00,143.74,144.1,143.74,144.07,26750.0,112.6854,112.9676,112.6854,112.9441,26750.0
2018-08-16 10:10:00,144.06,144.25,143.98,144.21,14917.0,112.9362,113.0852,112.8735,113.0538,14917.0
2018-08-16 10:15:00,144.23,144.27,143.94,143.95,14812.0,113.0695,113.1008,112.8421,112.85,14812.0
2018-08-16 10:20:00,143.99,144.26,143.91,144.2,33879.0,112.8813,113.093,112.8186,113.046,33879.0
2018-08-16 10:25:00,144.19,144.2,143.99,144.19,12964.0,113.0381,113.046,112.8813,113.0381,12964.0
2018-08-16 10:30:00,144.19,144.22,144.09,144.15,14871.0,113.0381,113.0617,112.9597,113.0068,14871.0
2018-08-16 10:35:00,144.16,144.3,144.15,144.27,15945.0,113.0146,113.1244,113.0068,113.1008,15945.0
2018-08-16 10:40:00,144.28,144.35,144.15,144.32,7237.0,113.1087,113.1636,113.0068,113.14,7237.0
2018-08-16 10:45:00,144.31,144.42,144.27,144.32,10700.0,113.1322,113.2184,113.1008,113.14,10700.0
2018-08-16 10:50:00,144.32,144.38,144.23,144.25,14832.0,113.14,113.1871,113.0695,113.0852,14832.0
2018-08-16 10:55:00,144.27,144.4,144.19,144.38,26291.0,113.1008,113.2028,113.0381,113.1871,26291.0
2018-08-16 11:00:00,144.36,144.49,144.29,144.36,26682.0,113.1714,113.2733,113.1165,113.1714,26682.0
2018-08-16 11:05:00,144.34,144.36,144.23,144.25,12303.0,113.1557,113.1714,113.0695,113.0852,12303.0
2018-08-16 11:10:00,144.28,144.32,144.25,144.3,16585.0,113.1087,113.14,113.0852,113.1244,16585.0
2018-08-16 11:15:00,144.31,144.41,144.31,144.37,10142.0,113.1322,113.2106,113.1322,113.1792,10142.0
2018-08-16 11:20:00,144.38,144.58,144.36,144.49,10390.0,113.1871,113.3439,113.1714,113.2733,10390.0
2018-08-16 11:25:00,144.48,144.58,144.43,144.58,6531.0,113.2655,113.3439,113.2263,113.3439,6531.0
2018-08-16 11:30:00,144.58,144.61,144.42,144.61,10477.0,113.3439,113.3674,113.2184,113.3674,10477.0
2018-08-16 11:35:00,144.6,144.68,144.47,144.49,11550.0,113.3596,113.4223,113.2576,113.2733,11550.0
2018-08-16 11:40:00,144.49,144.58,144.49,144.53,8632.0,113.2733,113.3439,113.2733,113.3047,8632.0
2018-08-16 11:45:00,144.54,144.62,144.52,144.53,7650.0,113.3125,113.3752,113.2968,113.3047,7650.0
2018-08-16 11:50:00,144.52,144.57,144.49,144.56,12696.0,113.2968,113.336,113.2733,113.3282,12696.0
2018-08-16 11:55:00,144.53,144.85,144.53,144.85,10260.0,113.3047,113.5555,113.3047,113.5555,10260.0
2018-08-16 12:00:00,144.83,144.83,144.66,144.76,9396.0,113.5399,113.5399,113.4066,113.485,9396.0
2018-08-16 12:05:00,144.77,144.9,144.74,144.86,10455.0,113.4928,113.5947,113.4693,113.5634,10455.0
2018-08-16 12:10:00,144.88,145.0,144.88,144.96,10977.0,113.5791,113.6731,113.5791,113.6418,10977.0
2018-08-16 12:15:00,145.0,145.12,144.95,145.12,11295.0,113.6731,113.7672,113.6339,113.7672,11295.0
2018-08-16 12:20:00,145.11,145.16,145.07,145.11,14406.0,113.7594,113.7986,113.728,113.7594,14406.0
2018-08-16 12:25:00,145.11,145.17,145.07,145.11,14644.0,113.7594,113.8064,113.728,113.7594,14644.0
2018-08-16 12:30:00,145.06,145.06,144.8,144.8,14537.0,113.7202,113.7202,113.5163,113.5163,14537.0
2018-08-16 12:35:00,144.8,144.82,144.78,144.79,5709.0,113.5163,113.532,113.5007,113.5085,5709.0
2018-08-16 12:40:00,144.77,144.81,144.61,144.62,14300.0,113.4928,113.5242,113.3674,113.3752,14300.0
2018-08-16 12:45:00,144.63,144.77,144.59,144.76,38766.0,113.3831,113.4928,113.3517,113.485,38766.0
2018-08-16 12:50:00,144.77,144.91,144.76,144.91,9277.0,113.4928,113.6026,113.485,113.6026,9277.0
2018-08-16 12:55:00,144.92,144.94,144.61,144.61,12482.0,113.6104,113.6261,113.3674,113.3674,12482.0
2018-08-16 13:00:00,144.62,144.75,144.6,144.69,13670.0,113.3752,113.4771,113.3596,113.4301,13670.0
2018-08-16 13:05:00,144.68,144.68,144.51,144.52,8301.0,113.4223,113.4223,113.289,113.2968,8301.0
2018-08-16 13:10:00,144.53,144.63,144.43,144.56,17665.0,113.3047,113.3831,113.2263,113.3282,17665.0
2018-08-16 13:15:00,144.52,144.6,144.5,144.58,5401.0,113.2968,113.3596,113.2812,113.3439,5401.0
2018-08-16 13:20:00,144.56,144.66,144.53,144.66,3503.0,113.3282,113.4066,113.3047,113.4066,3503.0
2018-08-16 13:25:00,144.61,144.65,144.56,144.62,5163.0,113.3674,113.3988,113.3282,113.3752,5163.0
2018-08-16 13:30:00,144.61,144.67,144.57,144.67,1960.0,113.3674,113.4144,113.336,113.4144,1960.0
2018-08-16 13:35:00,144.65,144.8,144.65,144.75,4543.0,113.3988,113.5163,113.3988,113.4771,4543.0
2018-08-16 13:40:00,144.76,144.77,144.59,144.59,21980.0,113.485,113.4928,113.3517,113.3517,21980.0
2018-08-16 13:45:00,144.59,144.59,144.41,144.41,3500.0,113.3517,113.3517,113.2106,113.2106,3500.0
2018-08-16 13:50:00,144.42,144.55,144.42,144.55,5211.0,113.2184,113.3204,113.2184,113.3204,5211.0
2018-08-16 13:55:00,144.57,144.64,144.55,144.61,4395.0,113.336,113.3909,113.3204,113.3674,4395.0
2018-08-16 14:00:00,144.53,144.6,144.49,144.6,4306.0,113.3047,113.3596,113.2733,113.3596,4306.0
2018-08-16 14:05:00,144.61,144.64,144.58,144.61,3872.0,113.3674,113.3909,113.3439,113.3674,3872.0
2018-08-16 14:10:00,144.62,144.67,144.59,144.6,8406.0,113.3752,113.4144,113.3517,113.3596,8406.0
2018-08-16 14:15:00,144.59,144.69,144.56,144.69,6701.0,113.3517,113.4301,113.3282,113.4301,6701.0
2018-08-16 14:20:00,144.7,144.7,144.59,144.6,9813.0,113.4379,113.4379,113.3517,113.3596,9813.0
2018-08-16 14:25:00,144.6,144.71,144.6,144.68,23303.0,113.3596,113.4458,113.3596,113.4223,23303.0
2018-08-16 14:30:00,144.68,144.7,144.46,144.58,13885.0,113.4223,113.4379,113.2498,113.3439,13885.0
2018-08-16 14:35:00,144.53,144.71,144.53,144.66,7040.0,113.3047,113.4458,113.3047,113.4066,7040.0
2018-08-16 14:40:00,144.67,144.67,144.57,144.63,6948.0,113.4144,113.4144,113.336,113.3831,6948.0
2018-08-16 14:45:00,144.66,144.73,144.64,144.69,8258.0,113.4066,113.4615,113.3909,113.4301,8258.0
2018-08-16 14:50:00,144.69,144.74,144.6,144.74,13548.0,113.4301,113.4693,113.3596,113.4693,13548.0
2018-08-16 14:55:00,144.74,144.77,144.69,144.73,6845.0,113.4693,113.4928,113.4301,113.4615,6845.0
2018-08-16 15:00:00,144.74,144.78,144.67,144.75,6559.0,113.4693,113.5007,113.4144,113.4771,6559.0
2018-08-16 15:05:00,144.77,144.86,144.68,144.68,9982.0,113.4928,113.5634,113.4223,113.4223,9982.0
2018-08-16 15:10:00,144.66,144.8,144.66,144.8,5902.0,113.4066,113.5163,113.4066,113.5163,5902.0
2018-08-16 15:15:00,144.79,144.83,144.74,144.8,5900.0,113.5085,113.5399,113.4693,113.5163,5900.0
2018-08-16 15:20:00,144.78,144.81,144.69,144.76,6117.0,113.5007,113.5242,113.4301,113.485,6117.0
2018-08-16 15:25:00,144.77,144.83,144.75,144.8,9871.0,113.4928,113.5399,113.4771,113.5163,9871.0
2018-08-16 15:30:00,144.79,144.83,144.67,144.81,9636.0,113.5085,113.5399,113.4144,113.5242,9636.0
2018-08-16 15:35:00,144.8,144.81,144.64,144.66,8485.0,113.5163,113.5242,113.3909,113.4066,8485.0
2018-08-16 15:40:00,144.67,144.69,144.55,144.6,25779.0,113.4144,113.4301,113.3204,113.3596,25779.0
2018-08-16 15:45:00,144.59,144.61,144.43,144.44,36663.0,113.3517,113.3674,113.2263,113.2341,36663.0
2018-08-16 15:50:00,144.42,144.47,144.31,144.44,29471.0,113.2184,113.2576,113.1322,113.2341,29471.0
2018-08-16 15:55:00,144.44,144.5,144.36,144.46,56988.0,113.2341,113.2812,113.1714,113.2498,56988.0
2018-08-17 09:30:00,144.39,144.48,143.88,144.05,50547.0,113.1949,113.2655,112.7951,112.9284,50547.0
2018-08-17 09:35:00,144.14,144.53,144.03,144.34,6372.0,112.9989,113.3047,112.9127,113.1557,6372.0
2018-08-17 09:40:00,144.4,144.45,144.2,144.45,5487.0,113.2028,113.242,113.046,113.242,5487.0
2018-08-17 09:45:00,144.38,144.61,144.29,144.61,18078.0,113.1871,113.3674,113.1165,113.3674,18078.0
2018-08-17 09:50:00,144.56,144.67,144.42,144.61,7742.0,113.3282,113.4144,113.2184,113.3674,7742.0
2018-08-17 09:55:00,144.54,144.69,144.46,144.56,6270.0,113.3125,113.4301,113.2498,113.3282,6270.0
2018-08-17 10:00:00,144.5,144.71,144.45,144.48,11877.0,113.2812,113.4458,113.242,113.2655,11877.0
2018-08-17 10:05:00,144.43,144.66,144.36,144.66,11316.0,113.2263,113.4066,113.1714,113.4066,11316.0
2018-08-17 10:10:00,144.67,144.76,144.61,144.67,12935.0,113.4144,113.485,113.3674,113.4144,12935.0
2018-08-17 10:15:00,144.66,144.75,144.61,144.69,9600.0,113.4066,113.4771,113.3674,113.4301,9600.0
2018-08-17 10:20:00,144.65,144.65,144.42,144.42,6285.0,113.3988,113.3988,113.2184,113.2184,6285.0
2018-08-17 10:25:00,144.44,144.66,144.38,144.57,7815.0,113.2341,113.4066,113.1871,113.336,7815.0
2018-08-17 10:30:00,144.63,144.7,144.58,144.69,5484.0,113.3831,113.4379,113.3439,113.4301,5484.0
2018-08-17 10:35:00,144.66,144.71,144.59,144.63,4393.0,113.4066,113.4458,113.3517,113.3831,4393.0
2018-08-17 10:40:00,144.64,144.7,144.56,144.64,5002.0,113.3909,113.4379,113.3282,113.3909,5002.0
2018-08-17 10:45:00,144.6,144.63,144.52,144.61,5239.0,113.3596,113.3831,113.2968,113.3674,5239.0
2018-08-17 10:50:00,144.65,144.84,144.65,144.68,4340.0,113.3988,113.5477,113.3988,113.4223,4340.0
2018-08-17 10:55:00,144.68,144.7,143.5,144.63,24810.0,113.4223,113.4379,112.4972,113.3831,24810.0
2018-08-17 11:00:00,144.63,144.63,144.38,144.53,9292.0,113.3831,113.3831,113.1871,113.3047,9292.0
2018-08-17 11:05:00,144.55,144.68,144.55,144.62,4900.0,113.3204,113.4223,113.3204,113.3752,4900.0
2018-08-17 11:10:00,144.66,144.66,144.52,144.6,6916.0,113.4066,113.4066,113.2968,113.3596,6916.0
2018-08-17 11:15:00,144.62,144.74,144.57,144.67,4990.0,113.3752,113.4693,113.336,113.4144,4990.0
2018-08-17 11:20:00,144.7,144.7,144.52,144.57,4145.0,113.4379,113.4379,113.2968,113.336,4145.0
2018-08-17 11:25:00,144.53,144.53,144.39,144.47,5800.0,113.3047,113.3047,113.1949,113.2576,5800.0
2018-08-17 11:30:00,144.44,144.46,144.38,144.42,4074.0,113.2341,113.2498,113.1871,113.2184,4074.0
2018-08-17 11:35:00,144.44,144.46,144.3,144.32,3406.0,113.2341,113.2498,113.1244,113.14,3406.0
2018-08-17 11:40:00,144.31,144.51,144.31,144.48,4036.0,113.1322,113.289,113.1322,113.2655,4036.0
2018-08-17 11:45:00,144.48,144.51,144.43,144.48,5715.0,113.2655,113.289,113.2263,113.2655,5715.0
2018-08-17 11:50:00,144.47,144.48,144.45,144.47,2800.0,113.2576,113.2655,113.242,113.2576,2800.0
2018-08-17 11:55:00,144.49,144.63,144.47,144.61,14041.0,113.2733,113.3831,113.2576,113.3674,14041.0
2018-08-17 12:00:00,144.6,144.69,144.55,144.55,5800.0,113.3596,113.4301,113.3204,113.3204,5800.0
2018-08-17 12:05:00,144.55,144.57,144.52,144.54,2201.0,113.3204,113.336,113.2968,113.3125,2201.0
2018-08-17 12:10:00,144.55,144.64,144.54,144.54,4315.0,113.3204,113.3909,113.3125,113.3125,4315.0
2018-08-17 12:15:00,144.61,144.7,144.6,144.66,2600.0,113.3674,113.4379,113.3596,113.4066,2600.0
2018-08-17 12:20:00,144.68,144.68,144.56,144.6,3900.0,113.4223,113.4223,113.3282,113.3596,3900.0
2018-08-17 12:25:00,144.58,144.59,144.52,144.54,1124.0,113.3439,113.3517,113.2968,113.3125,1124.0
2018-08-17 12:30:00,144.59,144.59,144.46,144.53,3610.0,113.3517,113.3517,113.2498,113.3047,3610.0
2018-08-17 12:35:00,144.5,144.5,144.43,144.45,1650.0,113.2812,113.2812,113.2263,113.242,1650.0
2018-08-17 12:40:00,144.46,144.55,144.46,144.55,2536.0,113.2498,113.3204,113.2498,113.3204,2536.0
2018-08-17 12:45:00,144.55,144.56,144.49,144.5,4300.0,113.3204,113.3282,113.2733,113.2812,4300.0
2018-08-17 12:50:00,144.51,144.52,144.39,144.39,1400.0,113.289,113.2968,113.1949,113.1949,1400.0
2018-08-17 12:55:00,144.39,144.39,144.31,144.31,2757.0,113.1949,113.1949,113.1322,113.1322,2757.0
2018-08-17 13:00:00,144.3,144.34,144.24,144.24,3429.0,113.1244,113.1557,113.0773,113.0773,3429.0
2018-08-17 13:05:00,144.2,144.24,144.1,144.24,8821.0,113.046,113.0773,112.9676,113.0773,8821.0
2018-08-17 13:10:00,144.26,144.3,144.2,144.2,3672.0,113.093,113.1244,113.046,113.046,3672.0
2018-08-17 13:15:00,144.2,144.2,144.1,144.11,4692.0,113.046,113.046,112.9676,112.9754,4692.0
2018-08-17 13:20:00,144.09,144.13,144.09,144.09,4100.0,112.9597,112.9911,112.9597,112.9597,4100.0
2018-08-17 13:25:00,144.09,144.12,144.03,144.04,6109.0,112.9597,112.9833,112.9127,112.9205,6109.0
2018-08-17 13:30:00,144.04,144.13,144.04,144.13,3789.0,112.9205,112.9911,112.9205,112.9911,3789.0
2018-08-17 13:35:00,144.14,144.19,144.05,144.05,19806.0,112.9989,113.0381,112.9284,112.9284,19806.0
2018-08-17 13:40:00,144.07,144.18,144.06,144.14,7691.0,112.9441,113.0303,112.9362,112.9989,7691.0
2018-08-17 13:45:00,144.16,144.23,144.15,144.19,4288.0,113.0146,113.0695,113.0068,113.0381,4288.0
2018-08-17 13:50:00,144.15,144.21,144.12,144.17,4383.0,113.0068,113.0538,112.9833,113.0225,4383.0
2018-08-17 13:55:00,144.17,144.28,144.12,144.28,4370.0,113.0225,113.1087,112.9833,113.1087,4370.0
2018-08-17 14:00:00,144.28,144.6,144.27,144.6,10252.0,113.1087,113.3596,113.1008,113.3596,10252.0
2018-08-17 14:05:00,144.57,144.63,144.5,144.55,10669.0,113.336,113.3831,113.2812,113.3204,10669.0
2018-08-17 14:10:00,144.53,144.54,144.41,144.46,10020.0,113.3047,113.3125,113.2106,113.2498,10020.0
2018-08-17 14:15:00,144.46,144.49,144.34,144.37,6524.0,113.2498,113.2733,113.1557,113.1792,6524.0
2018-08-17 14:20:00,144.46,144.53,144.45,144.53,3800.0,113.2498,113.3047,113.242,113.3047,3800.0
2018-08-17 14:25:00,144.55,144.57,144.49,144.49,4065.0,113.3204,113.336,113.2733,113.2733,4065.0
2018-08-17 14:30:00,144.5,144.66,144.5,144.6,5501.0,113.2812,113.4066,113.2812,113.3596,5501.0
2018-08-17 14:35:00,144.61,144.71,144.49,144.69,10318.0,113.3674,113.4458,113.2733,113.4301,10318.0
2018-08-17 14:40:00,144.69,144.75,144.59,144.59,8022.0,113.4301,113.4771,113.3517,113.3517,8022.0
2018-08-17 14:45:00,144.61,144.61,144.41,144.44,12313.0,113.3674,113.3674,113.2106,113.2341,12313.0
2018-08-17 14:50:00,144.41,144.56,144.33,144.49,27440.0,113.2106,113.3282,113.1479,113.2733,27440.0
2018-08-17 14:55:00,144.54,144.6,144.43,144.52,12064.0,113.3125,113.3596,113.2263,113.2968,12064.0
2018-08-17 15:00:00,144.5,144.53,144.46,144.48,4425.0,113.2812,113.3047,113.2498,113.2655,4425.0
2018-08-17 15:05:00,144.47,144.52,144.42,144.42,4456.0,113.2576,113.2968,113.2184,113.2184,4456.0
2018-08-17 15:10:00,144.39,144.46,144.38,144.45,2845.0,113.1949,113.2498,113.1871,113.242,2845.0
2018-08-17 15:15:00,144.48,144.48,144.36,144.48,5812.0,113.2655,113.2655,113.1714,113.2655,5812.0
2018-08-17 15:20:00,144.46,144.53,144.45,144.5,5400.0,113.2498,113.3047,113.242,113.2812,5400.0
2018-08-17 15:25:00,144.48,144.56,144.47,144.54,3344.0,113.2655,113.3282,113.2576,113.3125,3344.0
2018-08-17 15:30:00,144.56,144.59,144.51,144.59,7000.0,113.3282,113.3517,113.289,113.3517,7000.0
2018-08-17 15:35:00,144.58,144.67,144.57,144.66,3188.0,113.3439,113.4144,113.336,113.4066,3188.0
2018-08-17 15:40:00,144.63,144.66,144.56,144.56,10036.0,113.3831,113.4066,113.3282,113.3282,10036.0
2018-08-17 15:45:00,144.54,144.66,144.54,144.65,7521.0,113.3125,113.4066,113.3125,113.3988,7521.0
2018-08-17 15:50:00,144.63,144.65,144.54,144.63,10623.0,113.3831,113.3988,113.3125,113.3831,10623.0
2018-08-17 15:55:00,144.63,144.66,144.47,144.55,37430.0,113.3831,113.4066,113.2576,113.3204,37430.0
2018-08-20 09:30:00,144.42,144.42,144.26,144.4,10805.0,113.2184,113.2184,113.093,113.2028,10805.0
2018-08-20 09:35:00,144.36,144.78,144.36,144.69,3734.0,113.1714,113.5007,113.1714,113.4301,3734.0
2018-08-20 09:40:00,144.75,144.85,144.68,144.8,8895.0,113.4771,113.5555,113.4223,113.5163,8895.0
2018-08-20 09:45:00,144.78,144.8,144.69,144.7,2238.0,113.5007,113.5163,113.4301,113.4379,2238.0
2018-08-20 09:50:00,144.69,144.85,144.65,144.85,9100.0,113.4301,113.5555,113.3988,113.5555,9100.0
2018-08-20 09:55:00,144.79,144.91,144.78,144.79,7076.0,113.5085,113.6026,113.5007,113.5085,7076.0
2018-08-20 10:00:00,144.79,144.83,144.65,144.83,7400.0,113.5085,113.5399,113.3988,113.5399,7400.0
2018-08-20 10:05:00,144.82,144.84,144.7,144.73,10629.0,113.532,113.5477,113.4379,113.4615,10629.0
2018-08-20 10:10:00,144.71,144.71,144.46,144.47,8756.0,113.4458,113.4458,113.2498,113.2576,8756.0
2018-08-20 10:15:00,144.47,144.51,144.36,144.46,7154.0,113.2576,113.289,113.1714,113.2498,7154.0
2018-08-20 10:20:00,144.45,144.47,144.29,144.31,7718.0,113.242,113.2576,113.1165,113.1322,7718.0
2018-08-20 10:25:00,144.32,144.33,144.18,144.18,10440.0,113.14,113.1479,113.0303,113.0303,10440.0
2018-08-20 10:30:00,144.18,144.19,144.0,144.06,14204.0,113.0303,113.0381,112.8892,112.9362,14204.0
2018-08-20 10:35:00,144.03,144.03,143.81,143.99,8026.0,112.9127,112.9127,112.7402,112.8813,8026.0
2018-08-20 10:40:00,143.91,143.99,143.83,143.97,7502.0,112.8186,112.8813,112.7559,112.8657,7502.0
2018-08-20 10:45:00,143.96,143.96,143.73,143.73,90215.0,112.8578,112.8578,112.6775,112.6775,90215.0
2018-08-20 10:50:00,143.72,143.84,143.59,143.61,11483.0,112.6697,112.7637,112.5678,112.5834,11483.0
2018-08-20 10:55:00,143.6,143.69,143.46,143.66,8616.0,112.5756,112.6462,112.4658,112.6226,8616.0
2018-08-20 11:00:00,143.68,144.02,143.68,144.02,3960.0,112.6383,112.9049,112.6383,112.9049,3960.0
2018-08-20 11:05:00,144.0,144.0,143.91,143.96,6156.0,112.8892,112.8892,112.8186,112.8578,6156.0
2018-08-20 11:10:00,143.96,144.04,143.92,144.01,6394.0,112.8578,112.9205,112.8265,112.897,6394.0
2018-08-20 11:15:00,144.02,144.1,144.0,144.1,2461.0,112.9049,112.9676,112.8892,112.9676,2461.0
2018-08-20 11:20:00,144.08,144.2,143.97,144.2,35499.0,112.9519,113.046,112.8657,113.046,35499.0
2018-08-20 11:25:00,144.2,144.63,144.17,144.41,179066.0,113.046,113.3831,113.0225,113.2106,179066.0
2018-08-20 11:30:00,144.39,144.6,144.39,144.48,46473.0,113.1949,113.3596,113.1949,113.2655,46473.0
2018-08-20 11:35:00,144.48,144.59,144.35,144.58,37775.0,113.2655,113.3517,113.1636,113.3439,37775.0
2018-08-20 11:40:00,144.58,144.64,144.41,144.52,62821.0,113.3439,113.3909,113.2106,113.2968,62821.0
2018-08-20 11:45:00,144.52,144.66,144.46,144.57,33765.0,113.2968,113.4066,113.2498,113.336,33765.0
2018-08-20 11:50:00,144.6,144.61,144.45,144.5,20891.0,113.3596,113.3674,113.242,113.2812,20891.0
2018-08-20 11:55:00,144.53,144.6,144.51,144.6,9208.0,113.3047,113.3596,113.289,113.3596,9208.0
2018-08-20 12:00:00,144.56,144.7,144.48,144.7,30878.0,113.3282,113.4379,113.2655,113.4379,30878.0
2018-08-20 12:05:00,144.71,144.79,144.66,144.75,45054.0,113.4458,113.5085,113.4066,113.4771,45054.0
2018-08-20 12:10:00,144.74,144.86,144.72,144.77,52844.0,113.4693,113.5634,113.4536,113.4928,52844.0
2018-08-20 12:15:00,144.79,144.87,144.75,144.82,8491.0,113.5085,113.5712,113.4771,113.532,8491.0
2018-08-20 12:20:00,144.83,144.88,144.83,144.88,4300.0,113.5399,113.5791,113.5399,113.5791,4300.0
2018-08-20 12:25:00,144.84,144.9,144.78,144.78,11000.0,113.5477,113.5947,113.5007,113.5007,11000.0
2018-08-20 12:30:00,144.8,144.84,144.78,144.78,7332.0,113.5163,113.5477,113.5007,113.5007,7332.0
2018-08-20 12:35:00,144.82,144.82,144.64,144.72,7373.0,113.532,113.532,113.3909,113.4536,7373.0
2018-08-20 12:40:00,144.74,144.79,144.64,144.79,21765.0,113.4693,113.5085,113.3909,113.5085,21765.0
2018-08-20 12:45:00,144.79,144.8,144.69,144.69,28714.0,113.5085,113.5163,113.4301,113.4301,28714.0
2018-08-20 12:50:00,144.73,144.77,144.61,144.77,30086.0,113.4615,113.4928,113.3674,113.4928,30086.0
2018-08-20 12:55:00,144.76,144.77,144.68,144.7,15800.0,113.485,113.4928,113.4223,113.4379,15800.0
2018-08-20 13:00:00,144.7,144.75,144.54,144.61,31891.0,113.4379,113.4771,113.3125,113.3674,31891.0
2018-08-20 13:05:00,144.58,144.58,144.4,144.46,48795.0,113.3439,113.3439,113.2028,113.2498,48795.0
2018-08-20 13:10:00,144.45,144.61,144.41,144.59,102300.0,113.242,113.3674,113.2106,113.3517,102300.0
2018-08-20 13:15:00,144.59,144.61,144.45,144.47,11162.0,113.3517,113.3674,113.242,113.2576,11162.0
2018-08-20 13:20:00,144.48,144.62,144.48,144.55,29459.0,113.2655,113.3752,113.2655,113.3204,29459.0
2018-08-20 13:25:00,144.55,144.66,144.55,144.6,3330.0,113.3204,113.4066,113.3204,113.3596,3330.0
2018-08-20 13:30:00,144.57,144.62,144.57,144.62,600.0,113.336,113.3752,113.336,113.3752,600.0
2018-08-20 13:35:00,144.59,144.65,144.59,144.6,8770.0,113.3517,113.3988,113.3517,113.3596,8770.0
2018-08-20 13:40:00,144.65,144.65,144.57,144.59,1500.0,113.3988,113.3988,113.336,113.3517,1500.0
2018-08-20 13:45:00,144.59,144.67,144.59,144.63,3244.0,113.3517,113.4144,113.3517,113.3831,3244.0
2018-08-20 13:50:00,144.69,144.71,144.68,144.69,3662.0,113.4301,113.4458,113.4223,113.4301,3662.0
2018-08-20 13:55:00,144.71,144.75,144.64,144.65,4962.0,113.4458,113.4771,113.3909,113.3988,4962.0
2018-08-20 14:00:00,144.63,144.69,144.54,144.54,4400.0,113.3831,113.4301,113.3125,113.3125,4400.0
2018-08-20 14:05:00,144.54,144.56,144.49,144.55,9869.0,113.3125,113.3282,113.2733,113.3204,9869.0
2018-08-20 14:10:00,144.54,144.58,144.51,144.58,4792.0,113.3125,113.3439,113.289,113.3439,4792.0
2018-08-20 14:15:00,144.56,144.65,144.56,144.65,3362.0,113.3282,113.3988,113.3282,113.3988,3362.0
2018-08-20 14:20:00,144.67,144.77,144.67,144.77,6201.0,113.4144,113.4928,113.4144,113.4928,6201.0
2018-08-20 14:25:00,144.8,144.87,144.79,144.83,4401.0,113.5163,113.5712,113.5085,113.5399,4401.0
2018-08-20 14:30:00,144.87,144.93,144.86,144.92,5038.0,113.5712,113.6183,113.5634,113.6104,5038.0
2018-08-20 14:35:00,144.93,144.93,144.82,144.84,8420.0,113.6183,113.6183,113.532,113.5477,8420.0
2018-08-20 14:40:00,144.85,144.85,144.75,144.75,3665.0,113.5555,113.5555,113.4771,113.4771,3665.0
2018-08-20 14:45:00,144.78,144.83,144.77,144.82,3000.0,113.5007,113.5399,113.4928,113.532,3000.0
2018-08-20 14:50:00,144.84,144.88,144.82,144.84,3110.0,113.5477,113.5791,113.532,113.5477,3110.0
2018-08-20 14:55:00,144.88,144.95,144.87,144.95,5500.0,113.5791,113.6339,113.5712,113.6339,5500.0
2018-08-20 15:00:00,144.97,144.98,144.9,144.91,4070.0,113.6496,113.6575,113.5947,113.6026,4070.0
2018-08-20 15:05:00,144.89,144.97,144.84,144.86,6824.0,113.5869,113.6496,113.5477,113.5634,6824.0
2018-08-20 15:10:00,144.86,144.88,144.84,144.88,7708.0,113.5634,113.5791,113.5477,113.5791,7708.0
2018-08-20 15:15:00,144.88,144.9,144.84,144.89,10944.0,113.5791,113.5947,113.5477,113.5869,10944.0
2018-08-20 15:20:00,144.89,144.94,144.87,144.88,5103.0,113.5869,113.6261,113.5712,113.5791,5103.0
2018-08-20 15:25:00,144.84,144.88,144.8,144.86,10789.0,113.5477,113.5791,113.5163,113.5634,10789.0
2018-08-20 15:30:00,144.89,144.97,144.86,144.96,9319.0,113.5869,113.6496,113.5634,113.6418,9319.0
2018-08-20 15:35:00,144.96,144.98,144.93,144.95,11701.0,113.6418,113.6575,113.6183,113.6339,11701.0
2018-08-20 15:40:00,144.97,144.97,144.9,144.93,17316.0,113.6496,113.6496,113.5947,113.6183,17316.0
2018-08-20 15:45:00,144.92,145.0,144.92,144.94,11102.0,113.6104,113.6731,113.6104,113.6261,11102.0
2018-08-20 15:50:00,144.94,144.96,144.83,144.88,19641.0,113.6261,113.6418,113.5399,113.5791,19641.0
2018-08-20 15:55:00,144.89,144.9,144.82,144.88,33865.0,113.5869,113.5947,113.532,113.5791,33865.0
2018-08-21 09:30:00,144.43,144.71,144.23,144.64,29426.0,113.2263,113.4458,113.0695,113.3909,29426.0
2018-08-21 09:35:00,144.55,145.09,144.55,145.05,11479.0,113.3204,113.7437,113.3204,113.7123,11479.0
2018-08-21 09:40:00,145.01,145.12,144.91,145.06,20745.0,113.681,113.7672,113.6026,113.7202,20745.0
2018-08-21 09:45:00,145.05,145.4,145.01,145.38,8882.0,113.7123,113.9867,113.681,113.971,8882.0
2018-08-21 09:50:00,145.38,145.58,145.3,145.57,9063.0,113.971,114.1278,113.9083,114.12,9063.0
2018-08-21 09:55:00,145.57,145.71,145.48,145.64,9939.0,114.12,114.2297,114.0494,114.1749,9939.0
2018-08-21 10:00:00,145.61,145.82,145.55,145.58,8678.0,114.1513,114.316,114.1043,114.1278,8678.0
2018-08-21 10:05:00,145.62,145.79,145.56,145.75,8972.0,114.1592,114.2925,114.1121,114.2611,8972.0
2018-08-21 10:10:00,145.75,145.85,145.71,145.85,7458.0,114.2611,114.3395,114.2297,114.3395,7458.0
2018-08-21 10:15:00,145.87,145.98,145.81,145.98,11796.0,114.3552,114.4414,114.3081,114.4414,11796.0
2018-08-21 10:20:00,145.99,146.04,145.72,145.72,16040.0,114.4492,114.4884,114.2376,114.2376,16040.0
2018-08-21 10:25:00,145.74,145.94,145.7,145.94,12621.0,114.2533,114.41,114.2219,114.41,12621.0
2018-08-21 10:30:00,145.92,145.99,145.77,145.96,12616.0,114.3944,114.4492,114.2768,114.4257,12616.0
2018-08-21 10:35:00,145.99,146.03,145.89,145.93,17435.0,114.4492,114.4806,114.3709,114.4022,17435.0
2018-08-21 10:40:00,145.88,146.06,145.79,146.06,18067.0,114.363,114.5041,114.2925,114.5041,18067.0
2018-08-21 10:45:00,146.05,146.19,145.94,146.11,31335.0,114.4963,114.606,114.41,114.5433,31335.0
2018-08-21 10:50:00,146.09,146.23,146.0,146.2,9238.0,114.5276,114.6374,114.4571,114.6139,9238.0
2018-08-21 10:55:00,146.2,146.23,145.99,146.22,8379.0,114.6139,114.6374,114.4492,114.6296,8379.0
2018-08-21 11:00:00,146.16,146.27,146.03,146.1,11298.0,114.5825,114.6688,114.4806,114.5355,11298.0
2018-08-21 11:05:00,146.1,146.22,146.09,146.17,6138.0,114.5355,114.6296,114.5276,114.5904,6138.0
2018-08-21 11:10:00,146.17,146.28,146.12,146.28,7429.0,114.5904,114.6766,114.5512,114.6766,7429.0
2018-08-21 11:15:00,146.29,146.29,145.9,145.96,13443.0,114.6844,114.6844,114.3787,114.4257,13443.0
2018-08-21 11:20:00,145.96,146.0,145.85,145.97,13530.0,114.4257,114.4571,114.3395,114.4336,13530.0
2018-08-21 11:25:00,145.97,146.12,145.95,145.99,10208.0,114.4336,114.5512,114.4179,114.4492,10208.0
2018-08-21 11:30:00,145.97,146.03,145.88,146.01,7270.0,114.4336,114.4806,114.363,114.4649,7270.0
2018-08-21 11:35:00,145.97,146.17,145.93,146.13,42325.0,114.4336,114.5904,114.4022,114.559,42325.0
2018-08-21 11:40:00,146.12,146.12,145.97,145.99,11507.0,114.5512,114.5512,114.4336,114.4492,11507.0
2018-08-21 11:45:00,146.01,146.18,145.99,146.14,32271.0,114.4649,114.5982,114.4492,114.5668,32271.0
2018-08-21 11:50:00,146.14,146.38,146.12,146.35,19103.0,114.5668,114.755,114.5512,114.7315,19103.0
2018-08-21 11:55:00,146.28,146.34,146.23,146.34,9370.0,114.6766,114.7236,114.6374,114.7236,9370.0
2018-08-21 12:00:00,146.29,146.43,146.29,146.43,13830.0,114.6844,114.7942,114.6844,114.7942,13830.0
2018-08-21 12:05:00,146.4,146.48,146.34,146.43,16629.0,114.7707,114.8334,114.7236,114.7942,16629.0
2018-08-21 12:10:00,146.46,146.62,146.46,146.6,8936.0,114.8177,114.9431,114.8177,114.9275,8936.0
2018-08-21 12:15:00,146.58,146.73,146.57,146.66,12530.0,114.9118,115.0294,114.9039,114.9745,12530.0
2018-08-21 12:20:00,146.68,146.7,146.44,146.49,4300.0,114.9902,115.0059,114.802,114.8412,4300.0
2018-08-21 12:25:00,146.5,146.6,146.5,146.54,4745.0,114.8491,114.9275,114.8491,114.8804,4745.0
2018-08-21 12:30:00,146.49,146.59,146.48,146.48,5168.0,114.8412,114.9196,114.8334,114.8334,5168.0
2018-08-21 12:35:00,146.46,146.52,146.39,146.52,4112.0,114.8177,114.8647,114.7628,114.8647,4112.0
2018-08-21 12:40:00,146.49,146.51,146.46,146.51,3294.0,114.8412,114.8569,114.8177,114.8569,3294.0
2018-08-21 12:45:00,146.51,146.52,146.32,146.33,6225.0,114.8569,114.8647,114.708,114.7158,6225.0
2018-08-21 12:50:00,146.32,146.4,146.32,146.39,3129.0,114.708,114.7707,114.708,114.7628,3129.0
2018-08-21 12:55:00,146.37,146.37,146.24,146.32,11130.0,114.7471,114.7471,114.6452,114.708,11130.0
2018-08-21 13:00:00,146.27,146.36,146.24,146.3,4407.0,114.6688,114.7393,114.6452,114.6923,4407.0
2018-08-21 13:05:00,146.31,146.31,146.19,146.19,4434.0,114.7001,114.7001,114.606,114.606,4434.0
2018-08-21 13:10:00,146.19,146.22,146.07,146.12,5094.0,114.606,114.6296,114.512,114.5512,5094.0
2018-08-21 13:15:00,146.13,146.17,146.02,146.05,6526.0,114.559,114.5904,114.4728,114.4963,6526.0
2018-08-21 13:20:00,146.06,146.14,146.06,146.1,6527.0,114.5041,114.5668,114.5041,114.5355,6527.0
2018-08-21 13:25:00,146.1,146.16,146.08,146.1,3736.0,114.5355,114.5825,114.5198,114.5355,3736.0
2018-08-21 13:30:00,146.11,146.28,146.11,146.28,9653.0,114.5433,114.6766,114.5433,114.6766,9653.0
2018-08-21 13:35:00,146.27,146.35,146.25,146.3,6982.0,114.6688,114.7315,114.6531,114.6923,6982.0
2018-08-21 13:40:00,146.31,146.33,146.28,146.31,7799.0,114.7001,114.7158,114.6766,114.7001,7799.0
2018-08-21 13:45:00,146.3,146.35,146.27,146.27,11133.0,114.6923,114.7315,114.6688,114.6688,11133.0
2018-08-21 13:50:00,146.29,146.29,146.17,146.18,9303.0,114.6844,114.6844,114.5904,114.5982,9303.0
2018-08-21 13:55:00,146.19,146.22,146.11,146.22,10315.0,114.606,114.6296,114.5433,114.6296,10315.0
2018-08-21 14:00:00,146.22,146.22,146.06,146.09,5192.0,114.6296,114.6296,114.5041,114.5276,5192.0
2018-08-21 14:05:00,146.13,146.15,146.03,146.06,8590.0,114.559,114.5747,114.4806,114.5041,8590.0
2018-08-21 14:10:00,146.01,146.01,145.94,146.01,10480.0,114.4649,114.4649,114.41,114.4649,10480.0
2018-08-21 14:15:00,146.0,146.01,145.89,145.89,8559.0,114.4571,114.4649,114.3709,114.3709,8559.0
2018-08-21 14:20:00,145.89,145.93,145.82,145.87,6947.0,114.3709,114.4022,114.316,114.3552,6947.0
2018-08-21 14:25:00,145.88,145.91,145.81,145.81,5843.0,114.363,114.3865,114.3081,114.3081,5843.0
2018-08-21 14:30:00,145.79,145.79,145.66,145.66,12279.0,114.2925,114.2925,114.1905,114.1905,12279.0
2018-08-21 14:35:00,145.66,145.67,145.55,145.56,17037.0,114.1905,114.1984,114.1043,114.1121,17037.0
2018-08-21 14:40:00,145.54,145.61,145.52,145.56,10435.0,114.0965,114.1513,114.0808,114.1121,10435.0
2018-08-21 14:45:00,145.55,145.55,145.37,145.37,10767.0,114.1043,114.1043,113.9632,113.9632,10767.0
2018-08-21 14:50:00,145.42,145.49,145.41,145.45,6627.0,114.0024,114.0573,113.9946,114.0259,6627.0
2018-08-21 14:55:00,145.45,145.56,145.42,145.54,7538.0,114.0259,114.1121,114.0024,114.0965,7538.0
2018-08-21 15:00:00,145.54,145.65,145.46,145.65,8789.0,114.0965,114.1827,114.0338,114.1827,8789.0
2018-08-21 15:05:00,145.65,145.65,145.52,145.58,15753.0,114.1827,114.1827,114.0808,114.1278,15753.0
2018-08-21 15:10:00,145.57,145.65,145.55,145.59,14929.0,114.12,114.1827,114.1043,114.1357,14929.0
2018-08-21 15:15:00,145.58,145.61,145.54,145.55,14570.0,114.1278,114.1513,114.0965,114.1043,14570.0
2018-08-21 15:20:00,145.54,145.54,145.38,145.53,11543.0,114.0965,114.0965,113.971,114.0886,11543.0
2018-08-21 15:25:00,145.53,145.67,145.45,145.47,12982.0,114.0886,114.1984,114.0259,114.0416,12982.0
2018-08-21 15:30:00,145.47,145.56,145.44,145.54,10654.0,114.0416,114.1121,114.0181,114.0965,10654.0
2018-08-21 15:35:00,145.53,145.54,145.39,145.41,16826.0,114.0886,114.0965,113.9789,113.9946,16826.0
2018-08-21 15:40:00,145.41,145.43,145.23,145.27,10891.0,113.9946,114.0102,113.8534,113.8848,10891.0
2018-08-21 15:45:00,145.24,145.28,145.07,145.07,28109.0,113.8613,113.8926,113.728,113.728,28109.0
2018-08-21 15:50:00,145.05,145.14,144.97,145.11,23923.0,113.7123,113.7829,113.6496,113.7594,23923.0
2018-08-21 15:55:00,145.11,145.27,145.07,145.1,50189.0,113.7594,113.8848,113.728,113.7515,50189.0
2018-08-22 09:30:00,144.83,144.83,144.08,144.57,14224.0,113.5399,113.5399,112.9519,113.336,14224.0
2018-08-22 09:35:00,144.54,144.54,144.22,144.41,16333.0,113.3125,113.3125,113.0617,113.2106,16333.0
2018-08-22 09:40:00,144.4,144.85,144.4,144.77,4828.0,113.2028,113.5555,113.2028,113.4928,4828.0
2018-08-22 09:45:00,144.68,144.68,144.49,144.54,2620.0,113.4223,113.4223,113.2733,113.3125,2620.0
2018-08-22 09:50:00,144.57,144.57,144.19,144.19,7700.0,113.336,113.336,113.0381,113.0381,7700.0
2018-08-22 09:55:00,144.3,144.48,144.3,144.41,2523.0,113.1244,113.2655,113.1244,113.2106,2523.0
2018-08-22 10:00:00,144.49,144.5,144.37,144.43,7949.0,113.2733,113.2812,113.1792,113.2263,7949.0
2018-08-22 10:05:00,144.45,144.54,144.39,144.51,3712.0,113.242,113.3125,113.1949,113.289,3712.0
2018-08-22 10:10:00,144.51,144.51,144.24,144.24,7182.0,113.289,113.289,113.0773,113.0773,7182.0
2018-08-22 10:15:00,144.25,144.46,144.25,144.4,9286.0,113.0852,113.2498,113.0852,113.2028,9286.0
2018-08-22 10:20:00,144.45,144.52,144.29,144.29,9411.0,113.242,113.2968,113.1165,113.1165,9411.0
2018-08-22 10:25:00,144.26,144.35,144.25,144.27,4648.0,113.093,113.1636,113.0852,113.1008,4648.0
2018-08-22 10:30:00,144.33,144.39,144.28,144.39,6455.0,113.1479,113.1949,113.1087,113.1949,6455.0
2018-08-22 10:35:00,144.42,144.65,144.42,144.64,3300.0,113.2184,113.3988,113.2184,113.3909,3300.0
2018-08-22 10:40:00,144.64,144.78,144.64,144.78,5024.0,113.3909,113.5007,113.3909,113.5007,5024.0
2018-08-22 10:45:00,144.86,144.91,144.76,144.91,3500.0,113.5634,113.6026,113.485,113.6026,3500.0
2018-08-22 10:50:00,144.91,145.03,144.82,144.91,7848.0,113.6026,113.6967,113.532,113.6026,7848.0
2018-08-22 10:55:00,144.92,144.99,144.87,144.94,9323.0,113.6104,113.6653,113.5712,113.6261,9323.0
2018-08-22 11:00:00,144.94,145.03,144.87,144.97,4801.0,113.6261,113.6967,113.5712,113.6496,4801.0
2018-08-22 11:05:00,145.04,145.11,145.0,145.1,15087.0,113.7045,113.7594,113.6731,113.7515,15087.0
2018-08-22 11:10:00,145.1,145.11,144.97,145.02,6662.0,113.7515,113.7594,113.6496,113.6888,6662.0
2018-08-22 11:15:00,145.03,145.19,145.02,145.17,5849.0,113.6967,113.8221,113.6888,113.8064,5849.0
2018-08-22 11:20:00,145.2,145.33,145.18,145.23,8959.0,113.8299,113.9318,113.8142,113.8534,8959.0
2018-08-22 11:25:00,145.25,145.27,145.23,145.27,3429.0,113.8691,113.8848,113.8534,113.8848,3429.0
2018-08-22 11:30:00,145.3,145.39,145.25,145.25,7565.0,113.9083,113.9789,113.8691,113.8691,7565.0
2018-08-22 11:35:00,145.23,145.26,145.16,145.25,5100.0,113.8534,113.877,113.7986,113.8691,5100.0
2018-08-22 11:40:00,145.25,145.39,145.25,145.35,3416.0,113.8691,113.9789,113.8691,113.9475,3416.0
2018-08-22 11:45:00,145.36,145.44,145.25,145.25,6000.0,113.9554,114.0181,113.8691,113.8691,6000.0
2018-08-22 11:50:00,145.22,145.28,145.08,145.08,3693.0,113.8456,113.8926,113.7358,113.7358,3693.0
2018-08-22 11:55:00,145.15,145.24,145.11,145.22,2275.0,113.7907,113.8613,113.7594,113.8456,2275.0
2018-08-22 12:00:00,145.2,145.29,145.19,145.29,3400.0,113.8299,113.9005,113.8221,113.9005,3400.0
2018-08-22 12:05:00,145.29,145.33,145.24,145.28,6314.0,113.9005,113.9318,113.8613,113.8926,6314.0
2018-08-22 12:10:00,145.29,145.35,145.17,145.17,4338.0,113.9005,113.9475,113.8064,113.8064,4338.0
2018-08-22 12:15:00,145.23,145.23,145.1,145.12,2400.0,113.8534,113.8534,113.7515,113.7672,2400.0
2018-08-22 12:20:00,145.14,145.14,145.04,145.09,5796.0,113.7829,113.7829,113.7045,113.7437,5796.0
2018-08-22 12:25:00,145.08,145.11,144.99,144.99,7079.0,113.7358,113.7594,113.6653,113.6653,7079.0
2018-08-22 12:30:00,145.0,145.09,144.99,145.09,7471.0,113.6731,113.7437,113.6653,113.7437,7471.0
2018-08-22 12:35:00,145.06,145.1,145.02,145.04,8071.0,113.7202,113.7515,113.6888,113.7045,8071.0
2018-08-22 12:40:00,145.06,145.15,145.04,145.13,4231.0,113.7202,113.7907,113.7045,113.775,4231.0
2018-08-22 12:45:00,145.1,145.13,145.08,145.1,5250.0,113.7515,113.775,113.7358,113.7515,5250.0
2018-08-22 12:50:00,145.09,145.13,145.06,145.08,3141.0,113.7437,113.775,113.7202,113.7358,3141.0
2018-08-22 12:55:00,145.08,145.08,145.05,145.07,2100.0,113.7358,113.7358,113.7123,113.728,2100.0
2018-08-22 13:00:00,145.05,145.16,145.05,145.09,11494.0,113.7123,113.7986,113.7123,113.7437,11494.0
2018-08-22 13:05:00,145.11,145.13,145.05,145.12,6079.0,113.7594,113.775,113.7123,113.7672,6079.0
2018-08-22 13:10:00,145.12,145.13,145.06,145.1,2674.0,113.7672,113.775,113.7202,113.7515,2674.0
2018-08-22 13:15:00,145.1,145.18,145.1,145.18,3400.0,113.7515,113.8142,113.7515,113.8142,3400.0
2018-08-22 13:20:00,145.19,145.22,145.18,145.21,4600.0,113.8221,113.8456,113.8142,113.8378,4600.0
2018-08-22 13:25:00,145.2,145.27,145.19,145.26,4490.0,113.8299,113.8848,113.8221,113.877,4490.0
2018-08-22 13:30:00,145.25,145.3,145.22,145.3,3393.0,113.8691,113.9083,113.8456,113.9083,3393.0
2018-08-22 13:35:00,145.3,145.36,145.25,145.25,5888.0,113.9083,113.9554,113.8691,113.8691,5888.0
2018-08-22 13:40:00,145.25,145.25,145.21,145.23,3320.0,113.8691,113.8691,113.8378,113.8534,3320.0
2018-08-22 13:45:00,145.21,145.24,145.13,145.15,1875.0,113.8378,113.8613,113.775,113.7907,1875.0
2018-08-22 13:50:00,145.13,145.16,145.06,145.07,8495.0,113.775,113.7986,113.7202,113.728,8495.0
2018-08-22 13:55:00,145.09,145.09,145.02,145.03,7639.0,113.7437,113.7437,113.6888,113.6967,7639.0
2018-08-22 14:00:00,145.06,145.19,145.04,145.05,5938.0,113.7202,113.8221,113.7045,113.7123,5938.0
2018-08-22 14:05:00,145.0,145.05,144.97,145.0,6790.0,113.6731,113.7123,113.6496,113.6731,6790.0
2018-08-22 14:10:00,144.99,145.07,144.96,145.07,2279.0,113.6653,113.728,113.6418,113.728,2279.0
2018-08-22 14:15:00,145.07,145.07,144.96,145.01,10230.0,113.728,113.728,113.6418,113.681,10230.0
2018-08-22 14:20:00,145.02,145.02,144.88,144.88,5800.0,113.6888,113.6888,113.5791,113.5791,5800.0
2018-08-22 14:25:00,144.85,144.85,144.75,144.81,3590.0,113.5555,113.5555,113.4771,113.5242,3590.0
2018-08-22 14:30:00,144.88,144.88,144.73,144.74,7522.0,113.5791,113.5791,113.4615,113.4693,7522.0
2018-08-22 14:35:00,144.77,144.81,144.73,144.73,5249.0,113.4928,113.5242,113.4615,113.4615,5249.0
2018-08-22 14:40:00,144.72,144.77,144.67,144.72,5769.0,113.4536,113.4928,113.4144,113.4536,5769.0
2018-08-22 14:45:00,144.72,144.76,144.69,144.72,5398.0,113.4536,113.485,113.4301,113.4536,5398.0
2018-08-22 14:50:00,144.73,144.76,144.71,144.73,5548.0,113.4615,113.485,113.4458,113.4615,5548.0
2018-08-22 14:55:00,144.71,144.76,144.69,144.76,4060.0,113.4458,113.485,113.4301,113.485,4060.0
2018-08-22 15:00:00,144.75,144.77,144.67,144.68,4606.0,113.4771,113.4928,113.4144,113.4223,4606.0
2018-08-22 15:05:00,144.67,144.71,144.62,144.71,5955.0,113.4144,113.4458,113.3752,113.4458,5955.0
2018-08-22 15:10:00,144.71,144.72,144.62,144.66,3693.0,113.4458,113.4536,113.3752,113.4066,3693.0
2018-08-22 15:15:00,144.68,144.71,144.58,144.58,7308.0,113.4223,113.4458,113.3439,113.3439,7308.0
2018-08-22 15:20:00,144.58,144.62,144.53,144.58,8450.0,113.3439,113.3752,113.3047,113.3439,8450.0
2018-08-22 15:25:00,144.59,144.68,144.57,144.59,6871.0,113.3517,113.4223,113.336,113.3517,6871.0
2018-08-22 15:30:00,144.6,144.66,144.54,144.61,10565.0,113.3596,113.4066,113.3125,113.3674,10565.0
2018-08-22 15:35:00,144.59,144.65,144.56,144.65,5384.0,113.3517,113.3988,113.3282,113.3988,5384.0
2018-08-22 15:40:00,144.63,144.64,144.57,144.59,9522.0,113.3831,113.3909,113.336,113.3517,9522.0
2018-08-22 15:45:00,144.57,144.59,144.47,144.49,22100.0,113.336,113.3517,113.2576,113.2733,22100.0
2018-08-22 15:50:00,144.48,144.55,144.42,144.54,28332.0,113.2655,113.3204,113.2184,113.3125,28332.0
2018-08-22 15:55:00,144.54,144.63,144.52,144.55,64265.0,113.3125,113.3831,113.2968,113.3204,64265.0
2018-08-23 09:30:00,144.5,144.5,144.21,144.21,11457.0,113.2812,113.2812,113.0538,113.0538,11457.0
2018-08-23 09:35:00,144.14,144.14,143.8,143.87,4800.0,112.9989,112.9989,112.7324,112.7873,4800.0
2018-08-23 09:40:00,143.9,143.91,143.71,143.73,4492.0,112.8108,112.8186,112.6618,112.6775,4492.0
2018-08-23 09:45:00,143.69,143.74,143.6,143.6,3466.0,112.6462,112.6854,112.5756,112.5756,3466.0
2018-08-23 09:50:00,143.57,143.91,143.55,143.82,7201.0,112.5521,112.8186,112.5364,112.7481,7201.0
2018-08-23 09:55:00,143.82,143.82,143.51,143.54,4575.0,112.7481,112.7481,112.505,112.5286,4575.0
2018-08-23 10:00:00,143.57,143.71,143.57,143.6,5200.0,112.5521,112.6618,112.5521,112.5756,5200.0
2018-08-23 10:05:00,143.63,143.85,143.63,143.84,4126.0,112.5991,112.7716,112.5991,112.7637,4126.0
2018-08-23 10:10:00,143.88,143.92,143.76,143.82,5553.0,112.7951,112.8265,112.701,112.7481,5553.0
2018-08-23 10:15:00,143.83,143.89,143.71,143.71,4746.0,112.7559,112.8029,112.6618,112.6618,4746.0
2018-08-23 10:20:00,143.75,143.84,143.66,143.72,5367.0,112.6932,112.7637,112.6226,112.6697,5367.0
2018-08-23 10:25:00,143.73,143.92,143.67,143.92,4415.0,112.6775,112.8265,112.6305,112.8265,4415.0
2018-08-23 10:30:00,143.92,143.95,143.79,143.87,9109.0,112.8265,112.85,112.7246,112.7873,9109.0
2018-08-23 10:35:00,143.89,143.92,143.78,143.81,9561.0,112.8029,112.8265,112.7167,112.7402,9561.0
2018-08-23 10:40:00,143.82,143.96,143.81,143.92,5020.0,112.7481,112.8578,112.7402,112.8265,5020.0
2018-08-23 10:45:00,143.96,144.03,143.93,144.01,3700.0,112.8578,112.9127,112.8343,112.897,3700.0
2018-08-23 10:50:00,143.98,143.98,143.79,143.81,4400.0,112.8735,112.8735,112.7246,112.7402,4400.0
2018-08-23 10:55:00,143.79,143.8,143.68,143.72,4521.0,112.7246,112.7324,112.6383,112.6697,4521.0
2018-08-23 11:00:00,143.68,143.72,143.63,143.71,2893.0,112.6383,112.6697,112.5991,112.6618,2893.0
2018-08-23 11:05:00,143.69,143.79,143.51,143.56,6138.0,112.6462,112.7246,112.505,112.5442,6138.0
2018-08-23 11:10:00,143.58,143.64,143.51,143.54,3406.0,112.5599,112.607,112.505,112.5286,3406.0
2018-08-23 11:15:00,143.56,143.57,143.29,143.32,5652.0,112.5442,112.5521,112.3326,112.3561,5652.0
2018-08-23 11:20:00,143.3,143.52,143.24,143.52,7133.0,112.3404,112.5129,112.2934,112.5129,7133.0
2018-08-23 11:25:00,143.5,143.52,143.37,143.46,14006.0,112.4972,112.5129,112.3953,112.4658,14006.0
2018-08-23 11:30:00,143.48,143.48,143.35,143.39,6000.0,112.4815,112.4815,112.3796,112.411,6000.0
2018-08-23 11:35:00,143.36,143.4,143.25,143.28,5617.0,112.3875,112.4188,112.3012,112.3247,5617.0
2018-08-23 11:40:00,143.28,143.43,143.28,143.35,9860.0,112.3247,112.4423,112.3247,112.3796,9860.0
2018-08-23 11:45:00,143.36,143.41,143.27,143.34,6015.0,112.3875,112.4266,112.3169,112.3718,6015.0
2018-08-23 11:50:00,143.38,143.4,143.31,143.33,12370.0,112.4031,112.4188,112.3483,112.3639,12370.0
2018-08-23 11:55:00,143.34,143.38,143.17,143.17,15242.0,112.3718,112.4031,112.2385,112.2385,15242.0
2018-08-23 12:00:00,143.21,143.29,143.19,143.21,4100.0,112.2699,112.3326,112.2542,112.2699,4100.0
2018-08-23 12:05:00,143.23,143.38,143.23,143.3,7295.0,112.2855,112.4031,112.2855,112.3404,7295.0
2018-08-23 12:10:00,143.32,143.35,143.29,143.3,6202.0,112.3561,112.3796,112.3326,112.3404,6202.0
2018-08-23 12:15:00,143.32,143.32,143.24,143.28,3500.0,112.3561,112.3561,112.2934,112.3247,3500.0
2018-08-23 12:20:00,143.3,143.35,143.28,143.33,5150.0,112.3404,112.3796,112.3247,112.3639,5150.0
2018-08-23 12:25:00,143.31,143.35,143.28,143.29,1800.0,112.3483,112.3796,112.3247,112.3326,1800.0
2018-08-23 12:30:00,143.29,143.32,143.21,143.25,4904.0,112.3326,112.3561,112.2699,112.3012,4904.0
2018-08-23 12:35:00,143.21,143.21,143.15,143.16,5484.0,112.2699,112.2699,112.2228,112.2307,5484.0
2018-08-23 12:40:00,143.16,143.28,143.08,143.08,6501.0,112.2307,112.3247,112.1679,112.1679,6501.0
2018-08-23 12:45:00,143.1,143.1,143.05,143.09,4606.0,112.1836,112.1836,112.1444,112.1758,4606.0
2018-08-23 12:50:00,143.07,143.12,143.07,143.12,7289.0,112.1601,112.1993,112.1601,112.1993,7289.0
2018-08-23 12:55:00,143.14,143.18,143.1,143.13,7072.0,112.215,112.2463,112.1836,112.2071,7072.0
2018-08-23 13:00:00,143.15,143.16,143.05,143.05,7690.0,112.2228,112.2307,112.1444,112.1444,7690.0
2018-08-23 13:05:00,143.07,143.07,143.0,143.0,2845.0,112.1601,112.1601,112.1052,112.1052,2845.0
2018-08-23 13:10:00,143.02,143.04,142.85,142.85,7306.0,112.1209,112.1366,111.9876,111.9876,7306.0
2018-08-23 13:15:00,142.9,142.95,142.88,142.94,2903.0,112.0268,112.066,112.0112,112.0582,2903.0
2018-08-23 13:20:00,142.95,143.02,142.93,142.95,5551.0,112.066,112.1209,112.0504,112.066,5551.0
2018-08-23 13:25:00,142.94,143.08,142.94,143.07,3902.0,112.0582,112.1679,112.0582,112.1601,3902.0
2018-08-23 13:30:00,143.07,143.07,143.0,143.02,6957.0,112.1601,112.1601,112.1052,112.1209,6957.0
2018-08-23 13:35:00,143.02,143.03,142.93,143.02,12767.0,112.1209,112.1287,112.0504,112.1209,12767.0
2018-08-23 13:40:00,143.04,143.11,143.0,143.04,7560.0,112.1366,112.1915,112.1052,112.1366,7560.0
2018-08-23 13:45:00,143.02,143.02,142.95,143.0,3883.0,112.1209,112.1209,112.066,112.1052,3883.0
2018-08-23 13:50:00,143.01,143.04,142.98,142.98,8102.0,112.1131,112.1366,112.0895,112.0895,8102.0
2018-08-23 13:55:00,142.98,143.03,142.97,143.02,6085.0,112.0895,112.1287,112.0817,112.1209,6085.0
2018-08-23 14:00:00,143.03,143.15,143.03,143.14,10281.0,112.1287,112.2228,112.1287,112.215,10281.0
2018-08-23 14:05:00,143.14,143.17,143.11,143.12,11486.0,112.215,112.2385,112.1915,112.1993,11486.0
2018-08-23 14:10:00,143.11,143.17,143.09,143.16,13276.0,112.1915,112.2385,112.1758,112.2307,13276.0
2018-08-23 14:15:00,143.13,143.16,143.12,143.16,25683.0,112.2071,112.2307,112.1993,112.2307,25683.0
2018-08-23 14:20:00,143.16,143.19,143.08,143.08,13793.0,112.2307,112.2542,112.1679,112.1679,13793.0
2018-08-23 14:25:00,143.08,143.16,143.08,143.15,5842.0,112.1679,112.2307,112.1679,112.2228,5842.0
2018-08-23 14:30:00,143.19,143.25,143.17,143.22,8110.0,112.2542,112.3012,112.2385,112.2777,8110.0
2018-08-23 14:35:00,143.21,143.22,143.14,143.18,5100.0,112.2699,112.2777,112.215,112.2463,5100.0
2018-08-23 14:40:00,143.19,143.2,143.14,143.18,7618.0,112.2542,112.262,112.215,112.2463,7618.0
2018-08-23 14:45:00,143.18,143.18,143.11,143.13,6884.0,112.2463,112.2463,112.1915,112.2071,6884.0
2018-08-23 14:50:00,143.11,143.19,143.09,143.15,9774.0,112.1915,112.2542,112.1758,112.2228,9774.0
2018-08-23 14:55:00,143.15,143.16,143.13,143.13,5611.0,112.2228,112.2307,112.2071,112.2071,5611.0
2018-08-23 15:00:00,143.13,143.16,143.08,143.15,8716.0,112.2071,112.2307,112.1679,112.2228,8716.0
2018-08-23 15:05:00,143.15,143.16,143.12,143.16,20393.0,112.2228,112.2307,112.1993,112.2307,20393.0
2018-08-23 15:10:00,143.16,143.2,143.15,143.19,34058.0,112.2307,112.262,112.2228,112.2542,34058.0
2018-08-23 15:15:00,143.2,143.25,143.18,143.21,16618.0,112.262,112.3012,112.2463,112.2699,16618.0
2018-08-23 15:20:00,143.22,143.25,143.2,143.24,9337.0,112.2777,112.3012,112.262,112.2934,9337.0
2018-08-23 15:25:00,143.25,143.27,143.24,143.25,10442.0,112.3012,112.3169,112.2934,112.3012,10442.0
2018-08-23 15:30:00,143.25,143.26,143.14,143.22,16641.0,112.3012,112.3091,112.215,112.2777,16641.0
2018-08-23 15:35:00,143.23,143.25,143.15,143.2,11971.0,112.2855,112.3012,112.2228,112.262,11971.0
2018-08-23 15:40:00,143.18,143.23,143.11,143.11,15272.0,112.2463,112.2855,112.1915,112.1915,15272.0
2018-08-23 15:45:00,143.1,143.19,143.04,143.15,17482.0,112.1836,112.2542,112.1366,112.2228,17482.0
2018-08-23 15:50:00,143.14,143.17,143.08,143.15,21786.0,112.215,112.2385,112.1679,112.2228,21786.0
2018-08-23 15:55:00,143.16,143.24,143.11,143.22,74345.0,112.2307,112.2934,112.1915,112.2777,74345.0
2018-08-24 09:30:00,143.75,143.75,143.29,143.59,14742.0,112.6932,112.6932,112.3326,112.5678,14742.0
2018-08-24 09:35:00,143.58,143.88,143.49,143.74,12222.0,112.5599,112.7951,112.4894,112.6854,12222.0
2018-08-24 09:40:00,143.82,143.85,143.66,143.72,6722.0,112.7481,112.7716,112.6226,112.6697,6722.0
2018-08-24 09:45:00,143.71,143.75,143.52,143.75,6486.0,112.6618,112.6932,112.5129,112.6932,6486.0
2018-08-24 09:50:00,143.7,143.8,143.47,143.55,9038.0,112.654,112.7324,112.4737,112.5364,9038.0
2018-08-24 09:55:00,143.54,143.85,143.53,143.68,17560.0,112.5286,112.7716,112.5207,112.6383,17560.0
2018-08-24 10:00:00,143.72,143.81,143.67,143.67,25503.0,112.6697,112.7402,112.6305,112.6305,25503.0
2018-08-24 10:05:00,143.67,143.7,143.56,143.65,3298.0,112.6305,112.654,112.5442,112.6148,3298.0
2018-08-24 10:10:00,143.61,143.63,143.47,143.47,7250.0,112.5834,112.5991,112.4737,112.4737,7250.0
2018-08-24 10:15:00,143.49,143.57,143.32,143.38,5555.0,112.4894,112.5521,112.3561,112.4031,5555.0
2018-08-24 10:20:00,143.39,143.55,143.38,143.46,3900.0,112.411,112.5364,112.4031,112.4658,3900.0
2018-08-24 10:25:00,143.5,143.55,143.4,143.49,6699.0,112.4972,112.5364,112.4188,112.4894,6699.0
2018-08-24 10:30:00,143.53,143.55,143.47,143.51,3969.0,112.5207,112.5364,112.4737,112.505,3969.0
2018-08-24 10:35:00,143.52,143.59,143.48,143.57,22519.0,112.5129,112.5678,112.4815,112.5521,22519.0
2018-08-24 10:40:00,143.59,143.62,143.56,143.61,5875.0,112.5678,112.5913,112.5442,112.5834,5875.0
2018-08-24 10:45:00,143.63,143.78,143.59,143.74,9354.0,112.5991,112.7167,112.5678,112.6854,9354.0
2018-08-24 10:50:00,143.68,143.69,143.56,143.59,7960.0,112.6383,112.6462,112.5442,112.5678,7960.0
2018-08-24 10:55:00,143.57,143.57,143.5,143.52,3514.0,112.5521,112.5521,112.4972,112.5129,3514.0
2018-08-24 11:00:00,143.54,143.63,143.49,143.53,11652.0,112.5286,112.5991,112.4894,112.5207,11652.0
2018-08-24 11:05:00,143.51,143.53,143.33,143.33,5345.0,112.505,112.5207,112.3639,112.3639,5345.0
2018-08-24 11:10:00,143.35,143.4,143.23,143.24,4756.0,112.3796,112.4188,112.2855,112.2934,4756.0
2018-08-24 11:15:00,143.24,143.31,143.24,143.25,3412.0,112.2934,112.3483,112.2934,112.3012,3412.0
2018-08-24 11:20:00,143.25,143.25,143.11,143.15,4595.0,112.3012,112.3012,112.1915,112.2228,4595.0
2018-08-24 11:25:00,143.17,143.2,143.11,143.14,8945.0,112.2385,112.262,112.1915,112.215,8945.0
2018-08-24 11:30:00,143.14,143.24,143.09,143.22,6621.0,112.215,112.2934,112.1758,112.2777,6621.0
2018-08-24 11:35:00,143.21,143.3,143.15,143.15,9026.0,112.2699,112.3404,112.2228,112.2228,9026.0
2018-08-24 11:40:00,143.15,143.24,143.15,143.22,5248.0,112.2228,112.2934,112.2228,112.2777,5248.0
2018-08-24 11:45:00,143.22,143.24,143.15,143.22,5560.0,112.2777,112.2934,112.2228,112.2777,5560.0
2018-08-24 11:50:00,143.23,143.24,143.14,143.22,12611.0,112.2855,112.2934,112.215,112.2777,12611.0
2018-08-24 11:55:00,143.2,143.24,143.19,143.2,6185.0,112.262,112.2934,112.2542,112.262,6185.0
2018-08-24 12:00:00,143.22,143.26,143.2,143.25,8834.0,112.2777,112.3091,112.262,112.3012,8834.0
2018-08-24 12:05:00,143.26,143.26,143.18,143.22,5154.0,112.3091,112.3091,112.2463,112.2777,5154.0
2018-08-24 12:10:00,143.22,143.29,143.22,143.25,7340.0,112.2777,112.3326,112.2777,112.3012,7340.0
2018-08-24 12:15:00,143.25,143.27,143.21,143.25,5821.0,112.3012,112.3169,112.2699,112.3012,5821.0
2018-08-24 12:20:00,143.27,143.3,143.25,143.28,8645.0,112.3169,112.3404,112.3012,112.3247,8645.0
2018-08-24 12:25:00,143.28,143.34,143.24,143.27,13863.0,112.3247,112.3718,112.2934,112.3169,13863.0
2018-08-24 12:30:00,143.26,143.3,143.25,143.25,8400.0,112.3091,112.3404,112.3012,112.3012,8400.0
2018-08-24 12:35:00,143.25,143.28,143.25,143.28,5728.0,112.3012,112.3247,112.3012,112.3247,5728.0
2018-08-24 12:40:00,143.28,143.28,143.21,143.26,2200.0,112.3247,112.3247,112.2699,112.3091,2200.0
2018-08-24 12:45:00,143.29,143.33,143.28,143.31,8569.0,112.3326,112.3639,112.3247,112.3483,8569.0
2018-08-24 12:50:00,143.31,143.35,143.3,143.31,2935.0,112.3483,112.3796,112.3404,112.3483,2935.0
2018-08-24 12:55:00,143.31,143.32,143.27,143.3,6304.0,112.3483,112.3561,112.3169,112.3404,6304.0
2018-08-24 13:00:00,143.3,143.3,143.25,143.25,6298.0,112.3404,112.3404,112.3012,112.3012,6298.0
2018-08-24 13:05:00,143.26,143.28,143.25,143.26,3496.0,112.3091,112.3247,112.3012,112.3091,3496.0
2018-08-24 13:10:00,143.25,143.25,143.15,143.17,4304.0,112.3012,112.3012,112.2228,112.2385,4304.0
2018-08-24 13:15:00,143.17,143.24,143.17,143.22,4086.0,112.2385,112.2934,112.2385,112.2777,4086.0
2018-08-24 13:20:00,143.24,143.24,143.16,143.18,5898.0,112.2934,112.2934,112.2307,112.2463,5898.0
2018-08-24 13:25:00,143.18,143.21,143.17,143.21,2400.0,112.2463,112.2699,112.2385,112.2699,2400.0
2018-08-24 13:30:00,143.22,143.22,143.12,143.14,7911.0,112.2777,112.2777,112.1993,112.215,7911.0
2018-08-24 13:35:00,143.14,143.15,143.11,143.11,3966.0,112.215,112.2228,112.1915,112.1915,3966.0
2018-08-24 13:40:00,143.1,143.1,142.98,143.03,12037.0,112.1836,112.1836,112.0895,112.1287,12037.0
2018-08-24 13:45:00,143.02,143.09,143.01,143.04,12881.0,112.1209,112.1758,112.1131,112.1366,12881.0
2018-08-24 13:50:00,143.05,143.09,143.03,143.03,21837.0,112.1444,112.1758,112.1287,112.1287,21837.0
2018-08-24 13:55:00,143.04,143.08,143.03,143.06,10643.0,112.1366,112.1679,112.1287,112.1523,10643.0
2018-08-24 14:00:00,143.06,143.08,143.04,143.05,6759.0,112.1523,112.1679,112.1366,112.1444,6759.0
2018-08-24 14:05:00,143.05,143.09,143.04,143.06,7313.0,112.1444,112.1758,112.1366,112.1523,7313.0
2018-08-24 14:10:00,143.05,143.05,143.02,143.03,6607.0,112.1444,112.1444,112.1209,112.1287,6607.0
2018-08-24 14:15:00,143.03,143.07,142.92,142.92,15634.0,112.1287,112.1601,112.0425,112.0425,15634.0
2018-08-24 14:20:00,142.94,142.95,142.86,142.89,10326.0,112.0582,112.066,111.9955,112.019,10326.0
2018-08-24 14:25:00,142.87,143.01,142.87,143.0,7232.0,112.0033,112.1131,112.0033,112.1052,7232.0
2018-08-24 14:30:00,142.97,143.0,142.92,142.95,8898.0,112.0817,112.1052,112.0425,112.066,8898.0
2018-08-24 14:35:00,142.95,142.98,142.9,142.9,16138.0,112.066,112.0895,112.0268,112.0268,16138.0
2018-08-24 14:40:00,142.9,142.94,142.89,142.91,24619.0,112.0268,112.0582,112.019,112.0347,24619.0
2018-08-24 14:45:00,142.9,142.93,142.89,142.9,21027.0,112.0268,112.0504,112.019,112.0268,21027.0
2018-08-24 14:50:00,142.89,142.9,142.78,142.78,8459.0,112.019,112.0268,111.9328,111.9328,8459.0
2018-08-24 14:55:00,142.78,142.85,142.78,142.84,6465.0,111.9328,111.9876,111.9328,111.9798,6465.0
2018-08-24 15:00:00,142.83,142.89,142.83,142.89,3226.0,111.972,112.019,111.972,112.019,3226.0
2018-08-24 15:05:00,142.88,142.89,142.84,142.87,5431.0,112.0112,112.019,111.9798,112.0033,5431.0
2018-08-24 15:10:00,142.87,142.9,142.85,142.89,8696.0,112.0033,112.0268,111.9876,112.019,8696.0
2018-08-24 15:15:00,142.88,142.9,142.84,142.84,12364.0,112.0112,112.0268,111.9798,111.9798,12364.0
2018-08-24 15:20:00,142.84,142.9,142.83,142.9,9306.0,111.9798,112.0268,111.972,112.0268,9306.0
2018-08-24 15:25:00,142.89,142.91,142.86,142.91,21513.0,112.019,112.0347,111.9955,112.0347,21513.0
2018-08-24 15:30:00,142.9,142.93,142.82,142.9,28604.0,112.0268,112.0504,111.9641,112.0268,28604.0
2018-08-24 15:35:00,142.9,142.91,142.81,142.89,12398.0,112.0268,112.0347,111.9563,112.019,12398.0
2018-08-24 15:40:00,142.88,142.95,142.86,142.95,17930.0,112.0112,112.066,111.9955,112.066,17930.0
2018-08-24 15:45:00,142.94,142.95,142.91,142.92,14481.0,112.0582,112.066,112.0347,112.0425,14481.0
2018-08-24 15:50:00,142.92,142.92,142.8,142.85,28048.0,112.0425,112.0425,111.9484,111.9876,28048.0
2018-08-24 15:55:00,142.86,143.01,142.83,142.93,105447.0,111.9955,112.1131,111.972,112.0504,105447.0
2018-08-27 09:30:00,143.71,143.71,143.42,143.59,15950.0,112.6618,112.6618,112.4345,112.5678,15950.0
2018-08-27 09:35:00,143.7,144.18,143.7,144.14,10906.0,112.654,113.0303,112.654,112.9989,10906.0
2018-08-27 09:40:00,144.22,144.52,144.11,144.43,43336.0,113.0617,113.2968,112.9754,113.2263,43336.0
2018-08-27 09:45:00,144.35,144.82,144.34,144.79,5423.0,113.1636,113.532,113.1557,113.5085,5423.0
2018-08-27 09:50:00,144.78,145.07,144.68,145.02,9246.0,113.5007,113.728,113.4223,113.6888,9246.0
2018-08-27 09:55:00,145.0,145.15,144.95,145.08,10522.0,113.6731,113.7907,113.6339,113.7358,10522.0
2018-08-27 10:00:00,145.13,145.21,145.07,145.2,6850.0,113.775,113.8378,113.728,113.8299,6850.0
2018-08-27 10:05:00,145.23,145.42,145.22,145.4,13036.0,113.8534,114.0024,113.8456,113.9867,13036.0
2018-08-27 10:10:00,145.42,145.53,145.23,145.53,11834.0,114.0024,114.0886,113.8534,114.0886,11834.0
2018-08-27 10:15:00,145.53,145.58,145.41,145.5,11552.0,114.0886,114.1278,113.9946,114.0651,11552.0
2018-08-27 10:20:00,145.56,145.81,145.51,145.79,11490.0,114.1121,114.3081,114.0729,114.2925,11490.0
2018-08-27 10:25:00,145.84,145.94,145.69,145.88,14861.0,114.3317,114.41,114.2141,114.363,14861.0
2018-08-27 10:30:00,145.91,145.92,145.54,145.56,12892.0,114.3865,114.3944,114.0965,114.1121,12892.0
2018-08-27 10:35:00,145.56,145.88,145.56,145.7,11172.0,114.1121,114.363,114.1121,114.2219,11172.0
2018-08-27 10:40:00,145.67,145.92,145.67,145.81,9225.0,114.1984,114.3944,114.1984,114.3081,9225.0
2018-08-27 10:45:00,145.87,145.87,145.4,145.42,19708.0,114.3552,114.3552,113.9867,114.0024,19708.0
2018-08-27 10:50:00,145.44,145.57,145.41,145.49,15309.0,114.0181,114.12,113.9946,114.0573,15309.0
2018-08-27 10:55:00,145.46,145.7,145.44,145.64,7969.0,114.0338,114.2219,114.0181,114.1749,7969.0
2018-08-27 11:00:00,145.7,145.7,145.54,145.68,10693.0,114.2219,114.2219,114.0965,114.2062,10693.0
2018-08-27 11:05:00,145.61,145.65,145.52,145.53,10587.0,114.1513,114.1827,114.0808,114.0886,10587.0
2018-08-27 11:10:00,145.51,145.68,145.5,145.62,17602.0,114.0729,114.2062,114.0651,114.1592,17602.0
2018-08-27 11:15:00,145.62,145.79,145.57,145.77,14199.0,114.1592,114.2925,114.12,114.2768,14199.0
2018-08-27 11:20:00,145.79,145.9,145.73,145.86,18747.0,114.2925,114.3787,114.2454,114.3473,18747.0
2018-08-27 11:25:00,145.86,145.92,145.79,145.85,7697.0,114.3473,114.3944,114.2925,114.3395,7697.0
2018-08-27 11:30:00,145.85,145.9,145.76,145.87,9099.0,114.3395,114.3787,114.2689,114.3552,9099.0
2018-08-27 11:35:00,145.85,145.95,145.85,145.87,4600.0,114.3395,114.4179,114.3395,114.3552,4600.0
2018-08-27 11:40:00,145.89,145.98,145.86,145.96,7665.0,114.3709,114.4414,114.3473,114.4257,7665.0
2018-08-27 11:45:00,145.94,146.15,145.94,146.08,11147.0,114.41,114.5747,114.41,114.5198,11147.0
2018-08-27 11:50:00,146.1,146.17,146.02,146.17,8090.0,114.5355,114.5904,114.4728,114.5904,8090.0
2018-08-27 11:55:00,146.19,146.21,146.0,146.13,11602.0,114.606,114.6217,114.4571,114.559,11602.0
2018-08-27 12:00:00,146.12,146.29,146.11,146.24,5305.0,114.5512,114.6844,114.5433,114.6452,5305.0
2018-08-27 12:05:00,146.21,146.32,146.19,146.32,4500.0,114.6217,114.708,114.606,114.708,4500.0
2018-08-27 12:10:00,146.31,146.33,146.22,146.28,6483.0,114.7001,114.7158,114.6296,114.6766,6483.0
2018-08-27 12:15:00,146.3,146.31,146.18,146.18,4086.0,114.6923,114.7001,114.5982,114.5982,4086.0
2018-08-27 12:20:00,146.19,146.27,146.19,146.24,9281.0,114.606,114.6688,114.606,114.6452,9281.0
2018-08-27 12:25:00,146.25,146.3,146.13,146.13,8815.0,114.6531,114.6923,114.559,114.559,8815.0
2018-08-27 12:30:00,146.14,146.19,146.12,146.19,4800.0,114.5668,114.606,114.5512,114.606,4800.0
2018-08-27 12:35:00,146.17,146.26,146.14,146.21,5153.0,114.5904,114.6609,114.5668,114.6217,5153.0
2018-08-27 12:40:00,146.18,146.32,146.18,146.25,11186.0,114.5982,114.708,114.5982,114.6531,11186.0
2018-08-27 12:45:00,146.25,146.29,146.06,146.06,10860.0,114.6531,114.6844,114.5041,114.5041,10860.0
2018-08-27 12:50:00,146.07,146.13,146.03,146.12,7625.0,114.512,114.559,114.4806,114.5512,7625.0
2018-08-27 12:55:00,146.11,146.16,146.08,146.11,11472.0,114.5433,114.5825,114.5198,114.5433,11472.0
2018-08-27 13:00:00,146.09,146.15,146.03,146.12,9500.0,114.5276,114.5747,114.4806,114.5512,9500.0
2018-08-27 13:05:00,146.07,146.08,145.94,145.99,7886.0,114.512,114.5198,114.41,114.4492,7886.0
2018-08-27 13:10:00,145.96,146.05,145.87,145.89,6600.0,114.4257,114.4963,114.3552,114.3709,6600.0
2018-08-27 13:15:00,145.9,145.95,145.83,145.88,4516.0,114.3787,114.4179,114.3238,114.363,4516.0
2018-08-27 13:20:00,145.87,145.89,145.83,145.86,4595.0,114.3552,114.3709,114.3238,114.3473,4595.0
2018-08-27 13:25:00,145.89,145.94,145.86,145.92,6870.0,114.3709,114.41,114.3473,114.3944,6870.0
2018-08-27 13:30:00,145.94,145.97,145.81,145.9,7823.0,114.41,114.4336,114.3081,114.3787,7823.0
2018-08-27 13:35:00,145.87,145.96,145.82,145.95,7362.0,114.3552,114.4257,114.316,114.4179,7362.0
2018-08-27 13:40:00,145.96,145.97,145.83,145.91,13964.0,114.4257,114.4336,114.3238,114.3865,13964.0
2018-08-27 13:45:00,145.89,145.91,145.79,145.8,16088.0,114.3709,114.3865,114.2925,114.3003,16088.0
2018-08-27 13:50:00,145.81,145.91,145.74,145.9,14853.0,114.3081,114.3865,114.2533,114.3787,14853.0
2018-08-27 13:55:00,145.9,145.97,145.86,145.95,9176.0,114.3787,114.4336,114.3473,114.4179,9176.0
2018-08-27 14:00:00,145.96,146.05,145.95,146.03,3609.0,114.4257,114.4963,114.4179,114.4806,3609.0
2018-08-27 14:05:00,146.05,146.07,145.89,145.96,9043.0,114.4963,114.512,114.3709,114.4257,9043.0
2018-08-27 14:10:00,145.96,145.96,145.78,145.82,11935.0,114.4257,114.4257,114.2846,114.316,11935.0
2018-08-27 14:15:00,145.82,145.94,145.82,145.83,11277.0,114.316,114.41,114.316,114.3238,11277.0
2018-08-27 14:20:00,145.85,145.86,145.68,145.69,9158.0,114.3395,114.3473,114.2062,114.2141,9158.0
2018-08-27 14:25:00,145.67,145.81,145.61,145.81,9523.0,114.1984,114.3081,114.1513,114.3081,9523.0
2018-08-27 14:30:00,145.83,145.92,145.77,145.8,12826.0,114.3238,114.3944,114.2768,114.3003,12826.0
2018-08-27 14:35:00,145.79,145.95,145.79,145.87,12808.0,114.2925,114.4179,114.2925,114.3552,12808.0
2018-08-27 14:40:00,145.88,145.92,145.84,145.84,6300.0,114.363,114.3944,114.3317,114.3317,6300.0
2018-08-27 14:45:00,145.83,145.9,145.79,145.82,12737.0,114.3238,114.3787,114.2925,114.316,12737.0
2018-08-27 14:50:00,145.8,145.81,145.61,145.65,17823.0,114.3003,114.3081,114.1513,114.1827,17823.0
2018-08-27 14:55:00,145.66,145.79,145.64,145.79,12344.0,114.1905,114.2925,114.1749,114.2925,12344.0
2018-08-27 15:00:00,145.77,145.77,145.65,145.69,9061.0,114.2768,114.2768,114.1827,114.2141,9061.0
2018-08-27 15:05:00,145.69,145.79,145.61,145.64,11489.0,114.2141,114.2925,114.1513,114.1749,11489.0
2018-08-27 15:10:00,145.61,145.68,145.56,145.57,9550.0,114.1513,114.2062,114.1121,114.12,9550.0
2018-08-27 15:15:00,145.57,145.57,145.43,145.45,11820.0,114.12,114.12,114.0102,114.0259,11820.0
2018-08-27 15:20:00,145.44,145.62,145.44,145.52,14302.0,114.0181,114.1592,114.0181,114.0808,14302.0
2018-08-27 15:25:00,145.53,145.65,145.53,145.61,9215.0,114.0886,114.1827,114.0886,114.1513,9215.0
2018-08-27 15:30:00,145.6,145.7,145.58,145.68,15261.0,114.1435,114.2219,114.1278,114.2062,15261.0
2018-08-27 15:35:00,145.67,145.73,145.63,145.69,16071.0,114.1984,114.2454,114.167,114.2141,16071.0
2018-08-27 15:40:00,145.68,145.75,145.62,145.69,10380.0,114.2062,114.2611,114.1592,114.2141,10380.0
2018-08-27 15:45:00,145.66,145.68,145.56,145.57,16846.0,114.1905,114.2062,114.1121,114.12,16846.0
2018-08-27 15:50:00,145.57,145.6,145.53,145.57,23292.0,114.12,114.1435,114.0886,114.12,23292.0
2018-08-27 15:55:00,145.59,145.78,145.56,145.73,80453.0,114.1357,114.2846,114.1121,114.2454,80453.0
2018-08-28 09:30:00,145.96,146.08,145.5,145.99,16971.0,114.4257,114.5198,114.0651,114.4492,16971.0
2018-08-28 09:35:00,145.95,146.21,145.7,146.21,10429.0,114.4179,114.6217,114.2219,114.6217,10429.0
2018-08-28 09:40:00,146.18,146.21,145.72,145.87,11875.0,114.5982,114.6217,114.2376,114.3552,11875.0
2018-08-28 09:45:00,145.8,145.89,145.56,145.69,13679.0,114.3003,114.3709,114.1121,114.2141,13679.0
2018-08-28 09:50:00,145.59,145.61,145.38,145.55,9785.0,114.1357,114.1513,113.971,114.1043,9785.0
2018-08-28 09:55:00,145.54,145.67,145.43,145.67,11421.0,114.0965,114.1984,114.0102,114.1984,11421.0
2018-08-28 10:00:00,145.64,145.79,145.49,145.75,18216.0,114.1749,114.2925,114.0573,114.2611,18216.0
2018-08-28 10:05:00,145.73,145.8,145.61,145.64,9914.0,114.2454,114.3003,114.1513,114.1749,9914.0
2018-08-28 10:10:00,145.6,145.66,145.54,145.63,10895.0,114.1435,114.1905,114.0965,114.167,10895.0
2018-08-28 10:15:00,145.63,145.85,145.63,145.8,12521.0,114.167,114.3395,114.167,114.3003,12521.0
2018-08-28 10:20:00,145.85,145.93,145.51,145.63,9731.0,114.3395,114.4022,114.0729,114.167,9731.0
2018-08-28 10:25:00,145.56,145.64,145.49,145.64,8365.0,114.1121,114.1749,114.0573,114.1749,8365.0
2018-08-28 10:30:00,145.58,145.65,145.51,145.65,7268.0,114.1278,114.1827,114.0729,114.1827,7268.0
2018-08-28 10:35:00,145.61,145.8,145.61,145.79,7858.0,114.1513,114.3003,114.1513,114.2925,7858.0
2018-08-28 10:40:00,145.8,145.92,145.72,145.91,8346.0,114.3003,114.3944,114.2376,114.3865,8346.0
2018-08-28 10:45:00,145.92,146.06,145.87,146.03,8982.0,114.3944,114.5041,114.3552,114.4806,8982.0
2018-08-28 10:50:00,146.0,146.39,146.0,146.36,17431.0,114.4571,114.7628,114.4571,114.7393,17431.0
2018-08-28 10:55:00,146.34,146.36,146.27,146.33,8450.0,114.7236,114.7393,114.6688,114.7158,8450.0
2018-08-28 11:00:00,146.27,146.39,146.25,146.25,9151.0,114.6688,114.7628,114.6531,114.6531,9151.0
2018-08-28 11:05:00,146.26,146.34,146.24,146.33,7029.0,114.6609,114.7236,114.6452,114.7158,7029.0
2018-08-28 11:10:00,146.32,146.42,146.31,146.34,9943.0,114.708,114.7863,114.7001,114.7236,9943.0
2018-08-28 11:15:00,146.36,146.46,146.36,146.44,6215.0,114.7393,114.8177,114.7393,114.802,6215.0
2018-08-28 11:20:00,146.47,146.58,146.47,146.51,7688.0,114.8255,114.9118,114.8255,114.8569,7688.0
2018-08-28 11:25:00,146.49,146.54,146.38,146.4,6621.0,114.8412,114.8804,114.755,114.7707,6621.0
2018-08-28 11:30:00,146.38,146.39,146.19,146.19,8300.0,114.755,114.7628,114.606,114.606,8300.0
2018-08-28 11:35:00,146.15,146.15,145.96,146.02,4216.0,114.5747,114.5747,114.4257,114.4728,4216.0
2018-08-28 11:40:00,145.99,146.09,145.94,146.04,8608.0,114.4492,114.5276,114.41,114.4884,8608.0
2018-08-28 11:45:00,146.01,146.03,145.85,145.87,8661.0,114.4649,114.4806,114.3395,114.3552,8661.0
2018-08-28 11:50:00,145.88,145.93,145.81,145.89,9067.0,114.363,114.4022,114.3081,114.3709,9067.0
2018-08-28 11:55:00,145.87,145.88,145.67,145.67,20825.0,114.3552,114.363,114.1984,114.1984,20825.0
2018-08-28 12:00:00,145.68,145.71,145.55,145.6,7035.0,114.2062,114.2297,114.1043,114.1435,7035.0
2018-08-28 12:05:00,145.6,145.68,145.52,145.68,9865.0,114.1435,114.2062,114.0808,114.2062,9865.0
2018-08-28 12:10:00,145.68,145.81,145.67,145.81,4638.0,114.2062,114.3081,114.1984,114.3081,4638.0
2018-08-28 12:15:00,145.81,145.86,145.76,145.86,10476.0,114.3081,114.3473,114.2689,114.3473,10476.0
2018-08-28 12:20:00,145.87,145.93,145.77,145.93,14630.0,114.3552,114.4022,114.2768,114.4022,14630.0
2018-08-28 12:25:00,145.9,145.97,145.88,145.9,28108.0,114.3787,114.4336,114.363,114.3787,28108.0
2018-08-28 12:30:00,145.91,145.95,145.89,145.91,10706.0,114.3865,114.4179,114.3709,114.3865,10706.0
2018-08-28 12:35:00,145.91,145.94,145.89,145.92,7334.0,114.3865,114.41,114.3709,114.3944,7334.0
2018-08-28 12:40:00,145.9,146.02,145.89,146.0,14860.0,114.3787,114.4728,114.3709,114.4571,14860.0
2018-08-28 12:45:00,146.02,146.02,145.9,145.95,6688.0,114.4728,114.4728,114.3787,114.4179,6688.0
2018-08-28 12:50:00,145.95,146.02,145.95,146.0,3100.0,114.4179,114.4728,114.4179,114.4571,3100.0
2018-08-28 12:55:00,146.03,146.07,145.98,146.03,7432.0,114.4806,114.512,114.4414,114.4806,7432.0
2018-08-28 13:00:00,146.06,146.06,145.99,146.05,6226.0,114.5041,114.5041,114.4492,114.4963,6226.0
2018-08-28 13:05:00,146.02,146.05,146.0,146.03,8364.0,114.4728,114.4963,114.4571,114.4806,8364.0
2018-08-28 13:10:00,146.02,146.06,145.94,145.98,10003.0,114.4728,114.5041,114.41,114.4414,10003.0
2018-08-28 13:15:00,145.93,146.13,145.93,146.11,6848.0,114.4022,114.559,114.4022,114.5433,6848.0
2018-08-28 13:20:00,146.09,146.1,146.0,146.0,3972.0,114.5276,114.5355,114.4571,114.4571,3972.0
2018-08-28 13:25:00,146.04,146.04,145.77,145.85,12119.0,114.4884,114.4884,114.2768,114.3395,12119.0
2018-08-28 13:30:00,145.81,145.95,145.78,145.89,6008.0,114.3081,114.4179,114.2846,114.3709,6008.0
2018-08-28 13:35:00,145.9,145.99,145.89,145.99,4100.0,114.3787,114.4492,114.3709,114.4492,4100.0
2018-08-28 13:40:00,145.99,146.1,145.97,146.07,5993.0,114.4492,114.5355,114.4336,114.512,5993.0
2018-08-28 13:45:00,146.1,146.12,146.05,146.08,3600.0,114.5355,114.5512,114.4963,114.5198,3600.0
2018-08-28 13:50:00,146.08,146.2,146.08,146.17,10680.0,114.5198,114.6139,114.5198,114.5904,10680.0
2018-08-28 13:55:00,146.14,146.16,146.06,146.15,5101.0,114.5668,114.5825,114.5041,114.5747,5101.0
2018-08-28 14:00:00,146.12,146.17,146.11,146.14,5010.0,114.5512,114.5904,114.5433,114.5668,5010.0
2018-08-28 14:05:00,146.14,146.16,146.04,146.07,6513.0,114.5668,114.5825,114.4884,114.512,6513.0
2018-08-28 14:10:00,146.07,146.17,146.04,146.15,6200.0,114.512,114.5904,114.4884,114.5747,6200.0
2018-08-28 14:15:00,146.15,146.26,146.1,146.26,12732.0,114.5747,114.6609,114.5355,114.6609,12732.0
2018-08-28 14:20:00,146.24,146.32,146.22,146.3,10863.0,114.6452,114.708,114.6296,114.6923,10863.0
2018-08-28 14:25:00,146.3,146.38,146.29,146.35,6075.0,114.6923,114.755,114.6844,114.7315,6075.0
2018-08-28 14:30:00,146.34,146.35,146.18,146.18,7896.0,114.7236,114.7315,114.5982,114.5982,7896.0
2018-08-28 14:35:00,146.18,146.18,146.01,146.01,7440.0,114.5982,114.5982,114.4649,114.4649,7440.0
2018-08-28 14:40:00,146.02,146.2,145.99,146.13,11502.0,114.4728,114.6139,114.4492,114.559,11502.0
2018-08-28 14:45:00,146.13,146.26,146.06,146.25,23384.0,114.559,114.6609,114.5041,114.6531,23384.0
2018-08-28 14:50:00,146.25,146.34,146.24,146.28,9302.0,114.6531,114.7236,114.6452,114.6766,9302.0
2018-08-28 14:55:00,146.26,146.39,146.26,146.36,10519.0,114.6609,114.7628,114.6609,114.7393,10519.0
2018-08-28 15:00:00,146.37,146.39,146.3,146.34,9705.0,114.7471,114.7628,114.6923,114.7236,9705.0
2018-08-28 15:05:00,146.36,146.36,146.25,146.25,3900.0,114.7393,114.7393,114.6531,114.6531,3900.0
2018-08-28 15:10:00,146.25,146.34,146.25,146.33,6979.0,114.6531,114.7236,114.6531,114.7158,6979.0
2018-08-28 15:15:00,146.35,146.41,146.29,146.29,9878.0,114.7315,114.7785,114.6844,114.6844,9878.0
2018-08-28 15:20:00,146.26,146.29,146.21,146.25,12988.0,114.6609,114.6844,114.6217,114.6531,12988.0
2018-08-28 15:25:00,146.25,146.33,146.24,146.29,10268.0,114.6531,114.7158,114.6452,114.6844,10268.0
2018-08-28 15:30:00,146.29,146.29,146.14,146.14,7277.0,114.6844,114.6844,114.5668,114.5668,7277.0
2018-08-28 15:35:00,146.15,146.19,146.1,146.1,16714.0,114.5747,114.606,114.5355,114.5355,16714.0
2018-08-28 15:40:00,146.11,146.12,146.0,146.01,12517.0,114.5433,114.5512,114.4571,114.4649,12517.0
2018-08-28 15:45:00,146.0,146.04,145.98,145.99,20504.0,114.4571,114.4884,114.4414,114.4492,20504.0
2018-08-28 15:50:00,145.96,146.04,145.9,145.92,25458.0,114.4257,114.4884,114.3787,114.3944,25458.0
2018-08-28 15:55:00,145.92,146.12,145.89,146.07,81375.0,114.3944,114.5512,114.3709,114.512,81375.0
2018-08-29 09:30:00,146.05,146.25,145.5,145.88,27402.0,114.4963,114.6531,114.0651,114.363,27402.0
2018-08-29 09:35:00,145.88,145.99,145.67,145.91,27189.0,114.363,114.4492,114.1984,114.3865,27189.0
2018-08-29 09:40:00,145.91,146.01,145.74,145.75,27808.0,114.3865,114.4649,114.2533,114.2611,27808.0
2018-08-29 09:45:00,145.78,145.89,145.67,145.71,22955.0,114.2846,114.3709,114.1984,114.2297,22955.0
2018-08-29 09:50:00,145.63,145.89,145.58,145.85,19072.0,114.167,114.3709,114.1278,114.3395,19072.0
2018-08-29 09:55:00,145.78,145.89,145.74,145.82,14961.0,114.2846,114.3709,114.2533,114.316,14961.0
2018-08-29 10:00:00,145.85,145.85,145.57,145.62,16996.0,114.3395,114.3395,114.12,114.1592,16996.0
2018-08-29 10:05:00,145.55,145.69,145.48,145.62,11413.0,114.1043,114.2141,114.0494,114.1592,11413.0
2018-08-29 10:10:00,145.61,145.65,145.38,145.4,15020.0,114.1513,114.1827,113.971,113.9867,15020.0
2018-08-29 10:15:00,145.38,145.6,145.33,145.6,15801.0,113.971,114.1435,113.9318,114.1435,15801.0
2018-08-29 10:20:00,145.6,145.67,145.52,145.63,12784.0,114.1435,114.1984,114.0808,114.167,12784.0
2018-08-29 10:25:00,145.63,145.89,145.63,145.89,11028.0,114.167,114.3709,114.167,114.3709,11028.0
2018-08-29 10:30:00,145.91,146.1,145.88,146.09,14398.0,114.3865,114.5355,114.363,114.5276,14398.0
2018-08-29 10:35:00,146.11,146.38,146.07,146.27,26514.0,114.5433,114.755,114.512,114.6688,26514.0
2018-08-29 10:40:00,146.26,146.44,146.21,146.34,15816.0,114.6609,114.802,114.6217,114.7236,15816.0
2018-08-29 10:45:00,146.36,146.52,146.32,146.52,9440.0,114.7393,114.8647,114.708,114.8647,9440.0
2018-08-29 10:50:00,146.52,146.56,146.43,146.45,12713.0,114.8647,114.8961,114.7942,114.8099,12713.0
2018-08-29 10:55:00,146.45,146.69,146.4,146.66,17719.0,114.8099,114.998,114.7707,114.9745,17719.0
2018-08-29 11:00:00,146.62,146.69,146.52,146.56,10444.0,114.9431,114.998,114.8647,114.8961,10444.0
2018-08-29 11:05:00,146.56,146.61,146.48,146.53,8644.0,114.8961,114.9353,114.8334,114.8726,8644.0
2018-08-29 11:10:00,146.53,146.53,146.33,146.48,18215.0,114.8726,114.8726,114.7158,114.8334,18215.0
2018-08-29 11:15:00,146.47,146.73,146.47,146.63,15389.0,114.8255,115.0294,114.8255,114.951,15389.0
2018-08-29 11:20:00,146.6,146.71,146.52,146.68,17728.0,114.9275,115.0137,114.8647,114.9902,17728.0
2018-08-29 11:25:00,146.69,146.69,146.57,146.69,8305.0,114.998,114.998,114.9039,114.998,8305.0
2018-08-29 11:30:00,146.65,146.85,146.65,146.7,12385.0,114.9667,115.1234,114.9667,115.0059,12385.0
2018-08-29 11:35:00,146.7,146.75,146.67,146.72,8155.0,115.0059,115.0451,114.9823,115.0215,8155.0
2018-08-29 11:40:00,146.73,146.76,146.59,146.59,12565.0,115.0294,115.0529,114.9196,114.9196,12565.0
2018-08-29 11:45:00,146.59,146.76,146.56,146.73,8301.0,114.9196,115.0529,114.8961,115.0294,8301.0
2018-08-29 11:50:00,146.75,146.82,146.72,146.82,10676.0,115.0451,115.0999,115.0215,115.0999,10676.0
2018-08-29 11:55:00,146.8,146.8,146.67,146.78,11874.0,115.0842,115.0842,114.9823,115.0686,11874.0
2018-08-29 12:00:00,146.79,146.85,146.74,146.81,12486.0,115.0764,115.1234,115.0372,115.0921,12486.0
2018-08-29 12:05:00,146.82,146.94,146.8,146.94,10844.0,115.0999,115.194,115.0842,115.194,10844.0
2018-08-29 12:10:00,146.9,147.0,146.85,146.97,32819.0,115.1626,115.241,115.1234,115.2175,32819.0
2018-08-29 12:15:00,146.98,146.98,146.82,146.9,12506.0,115.2254,115.2254,115.0999,115.1626,12506.0
2018-08-29 12:20:00,146.88,146.89,146.63,146.66,8728.0,115.147,115.1548,114.951,114.9745,8728.0
2018-08-29 12:25:00,146.65,146.7,146.61,146.63,8902.0,114.9667,115.0059,114.9353,114.951,8902.0
2018-08-29 12:30:00,146.64,146.75,146.63,146.7,12396.0,114.9588,115.0451,114.951,115.0059,12396.0
2018-08-29 12:35:00,146.74,146.74,146.61,146.65,13671.0,115.0372,115.0372,114.9353,114.9667,13671.0
2018-08-29 12:40:00,146.65,146.68,146.6,146.62,13028.0,114.9667,114.9902,114.9275,114.9431,13028.0
2018-08-29 12:45:00,146.62,146.67,146.49,146.5,12051.0,114.9431,114.9823,114.8412,114.8491,12051.0
2018-08-29 12:50:00,146.52,146.52,146.44,146.49,12547.0,114.8647,114.8647,114.802,114.8412,12547.0
2018-08-29 12:55:00,146.49,146.49,146.34,146.36,6533.0,114.8412,114.8412,114.7236,114.7393,6533.0
2018-08-29 13:00:00,146.39,146.39,146.29,146.32,8362.0,114.7628,114.7628,114.6844,114.708,8362.0
2018-08-29 13:05:00,146.33,146.44,146.33,146.37,8746.0,114.7158,114.802,114.7158,114.7471,8746.0
2018-08-29 13:10:00,146.4,146.43,146.36,146.42,8549.0,114.7707,114.7942,114.7393,114.7863,8549.0
2018-08-29 13:15:00,146.41,146.41,146.29,146.29,7882.0,114.7785,114.7785,114.6844,114.6844,7882.0
2018-08-29 13:20:00,146.3,146.39,146.3,146.31,5242.0,114.6923,114.7628,114.6923,114.7001,5242.0
2018-08-29 13:25:00,146.31,146.31,146.26,146.27,1652.0,114.7001,114.7001,114.6609,114.6688,1652.0
2018-08-29 13:30:00,146.27,146.3,146.16,146.16,6029.0,114.6688,114.6923,114.5825,114.5825,6029.0
2018-08-29 13:35:00,146.2,146.21,146.15,146.19,2562.0,114.6139,114.6217,114.5747,114.606,2562.0
2018-08-29 13:40:00,146.19,146.24,146.15,146.17,6927.0,114.606,114.6452,114.5747,114.5904,6927.0
2018-08-29 13:45:00,146.15,146.15,146.04,146.06,4700.0,114.5747,114.5747,114.4884,114.5041,4700.0
2018-08-29 13:50:00,146.04,146.04,145.91,145.97,4753.0,114.4884,114.4884,114.3865,114.4336,4753.0
2018-08-29 13:55:00,145.95,146.16,145.95,146.12,24095.0,114.4179,114.5825,114.4179,114.5512,24095.0
2018-08-29 14:00:00,146.17,146.24,146.17,146.23,8080.0,114.5904,114.6452,114.5904,114.6374,8080.0
2018-08-29 14:05:00,146.23,146.31,146.21,146.31,6530.0,114.6374,114.7001,114.6217,114.7001,6530.0
2018-08-29 14:10:00,146.31,146.35,146.28,146.35,6980.0,114.7001,114.7315,114.6766,114.7315,6980.0
2018-08-29 14:15:00,146.31,146.43,146.3,146.41,6157.0,114.7001,114.7942,114.6923,114.7785,6157.0
2018-08-29 14:20:00,146.4,146.4,146.31,146.31,5707.0,114.7707,114.7707,114.7001,114.7001,5707.0
2018-08-29 14:25:00,146.33,146.34,146.2,146.24,7935.0,114.7158,114.7236,114.6139,114.6452,7935.0
2018-08-29 14:30:00,146.24,146.34,146.22,146.34,5588.0,114.6452,114.7236,114.6296,114.7236,5588.0
2018-08-29 14:35:00,146.34,146.39,146.33,146.33,7074.0,114.7236,114.7628,114.7158,114.7158,7074.0
2018-08-29 14:40:00,146.32,146.39,146.32,146.36,6341.0,114.708,114.7628,114.708,114.7393,6341.0
2018-08-29 14:45:00,146.36,146.36,146.15,146.24,167698.0,114.7393,114.7393,114.5747,114.6452,167698.0
2018-08-29 14:50:00,146.23,146.23,145.99,146.0,6878.0,114.6374,114.6374,114.4492,114.4571,6878.0
2018-08-29 14:55:00,146.01,146.05,145.92,146.0,10497.0,114.4649,114.4963,114.3944,114.4571,10497.0
2018-08-29 15:00:00,146.03,146.07,146.02,146.04,7251.0,114.4806,114.512,114.4728,114.4884,7251.0
2018-08-29 15:05:00,146.01,146.05,145.97,146.02,4225.0,114.4649,114.4963,114.4336,114.4728,4225.0
2018-08-29 15:10:00,146.02,146.12,146.02,146.1,8721.0,114.4728,114.5512,114.4728,114.5355,8721.0
2018-08-29 15:15:00,146.07,146.17,146.07,146.15,18671.0,114.512,114.5904,114.512,114.5747,18671.0
2018-08-29 15:20:00,146.15,146.26,146.13,146.18,18231.0,114.5747,114.6609,114.559,114.5982,18231.0
2018-08-29 15:25:00,146.18,146.34,146.18,146.3,12793.0,114.5982,114.7236,114.5982,114.6923,12793.0
2018-08-29 15:30:00,146.29,146.36,146.28,146.34,14305.0,114.6844,114.7393,114.6766,114.7236,14305.0
2018-08-29 15:35:00,146.33,146.36,146.26,146.26,11112.0,114.7158,114.7393,114.6609,114.6609,11112.0
2018-08-29 15:40:00,146.29,146.29,146.2,146.24,24359.0,114.6844,114.6844,114.6139,114.6452,24359.0
2018-08-29 15:45:00,146.23,146.25,146.18,146.19,22203.0,114.6374,114.6531,114.5982,114.606,22203.0
2018-08-29 15:50:00,146.19,146.21,146.09,146.12,53437.0,114.606,114.6217,114.5276,114.5512,53437.0
2018-08-29 15:55:00,146.11,146.11,145.94,145.94,94979.0,114.5433,114.5433,114.41,114.41,94979.0
2018-08-30 09:30:00,145.41,145.7,145.35,145.55,14890.0,113.9946,114.2219,113.9475,114.1043,14890.0
2018-08-30 09:35:00,145.59,145.82,145.48,145.49,7908.0,114.1357,114.316,114.0494,114.0573,7908.0
2018-08-30 09:40:00,145.52,145.86,145.52,145.74,12258.0,114.0808,114.3473,114.0808,114.2533,12258.0
2018-08-30 09:45:00,145.82,145.82,145.26,145.26,36956.0,114.316,114.316,113.877,113.877,36956.0
2018-08-30 09:50:00,145.21,145.21,145.0,145.08,8913.0,113.8378,113.8378,113.6731,113.7358,8913.0
2018-08-30 09:55:00,145.06,145.18,144.92,145.14,6831.0,113.7202,113.8142,113.6104,113.7829,6831.0
2018-08-30 10:00:00,145.17,145.3,145.01,145.01,6848.0,113.8064,113.9083,113.681,113.681,6848.0
2018-08-30 10:05:00,145.04,145.1,144.81,144.98,6855.0,113.7045,113.7515,113.5242,113.6575,6855.0
2018-08-30 10:10:00,145.0,145.0,144.76,144.96,8246.0,113.6731,113.6731,113.485,113.6418,8246.0
2018-08-30 10:15:00,145.0,145.02,144.92,144.94,56176.0,113.6731,113.6888,113.6104,113.6261,56176.0
2018-08-30 10:20:00,144.96,144.96,144.72,144.81,19708.0,113.6418,113.6418,113.4536,113.5242,19708.0
2018-08-30 10:25:00,144.83,145.06,144.79,144.97,11128.0,113.5399,113.7202,113.5085,113.6496,11128.0
2018-08-30 10:30:00,144.94,144.99,144.76,144.98,7116.0,113.6261,113.6653,113.485,113.6575,7116.0
2018-08-30 10:35:00,145.0,145.2,144.99,145.18,9440.0,113.6731,113.8299,113.6653,113.8142,9440.0
2018-08-30 10:40:00,145.2,145.2,145.1,145.12,7714.0,113.8299,113.8299,113.7515,113.7672,7714.0
2018-08-30 10:45:00,145.09,145.13,145.0,145.05,20328.0,113.7437,113.775,113.6731,113.7123,20328.0
2018-08-30 10:50:00,145.11,145.15,145.01,145.03,24096.0,113.7594,113.7907,113.681,113.6967,24096.0
2018-08-30 10:55:00,145.01,145.01,144.66,144.71,8721.0,113.681,113.681,113.4066,113.4458,8721.0
2018-08-30 11:00:00,144.69,144.87,144.61,144.61,10212.0,113.4301,113.5712,113.3674,113.3674,10212.0
2018-08-30 11:05:00,144.61,144.65,144.47,144.5,7048.0,113.3674,113.3988,113.2576,113.2812,7048.0
2018-08-30 11:10:00,144.57,144.65,144.55,144.64,3532.0,113.336,113.3988,113.3204,113.3909,3532.0
2018-08-30 11:15:00,144.65,144.74,144.63,144.67,5922.0,113.3988,113.4693,113.3831,113.4144,5922.0
2018-08-30 11:20:00,144.64,144.64,144.44,144.44,7169.0,113.3909,113.3909,113.2341,113.2341,7169.0
2018-08-30 11:25:00,144.37,144.42,144.25,144.34,15839.0,113.1792,113.2184,113.0852,113.1557,15839.0
2018-08-30 11:30:00,144.36,144.47,144.35,144.47,17072.0,113.1714,113.2576,113.1636,113.2576,17072.0
2018-08-30 11:35:00,144.45,144.49,144.41,144.42,4800.0,113.242,113.2733,113.2106,113.2184,4800.0
2018-08-30 11:40:00,144.47,144.51,144.37,144.46,5392.0,113.2576,113.289,113.1792,113.2498,5392.0
2018-08-30 11:45:00,144.49,144.53,144.45,144.5,5045.0,113.2733,113.3047,113.242,113.2812,5045.0
2018-08-30 11:50:00,144.53,144.54,144.39,144.39,5241.0,113.3047,113.3125,113.1949,113.1949,5241.0
2018-08-30 11:55:00,144.4,144.41,144.34,144.34,2902.0,113.2028,113.2106,113.1557,113.1557,2902.0
2018-08-30 12:00:00,144.32,144.4,144.31,144.4,5200.0,113.14,113.2028,113.1322,113.2028,5200.0
2018-08-30 12:05:00,144.38,144.38,144.17,144.18,6608.0,113.1871,113.1871,113.0225,113.0303,6608.0
2018-08-30 12:10:00,144.16,144.24,144.11,144.24,5525.0,113.0146,113.0773,112.9754,113.0773,5525.0
2018-08-30 12:15:00,144.21,144.26,144.19,144.19,3648.0,113.0538,113.093,113.0381,113.0381,3648.0
2018-08-30 12:20:00,144.22,144.27,144.2,144.27,4595.0,113.0617,113.1008,113.046,113.1008,4595.0
2018-08-30 12:25:00,144.25,144.29,144.21,144.27,3400.0,113.0852,113.1165,113.0538,113.1008,3400.0
2018-08-30 12:30:00,144.27,144.27,144.21,144.23,3900.0,113.1008,113.1008,113.0538,113.0695,3900.0
2018-08-30 12:35:00,144.24,144.24,144.14,144.18,4620.0,113.0773,113.0773,112.9989,113.0303,4620.0
2018-08-30 12:40:00,144.19,144.21,144.15,144.15,4900.0,113.0381,113.0538,113.0068,113.0068,4900.0
2018-08-30 12:45:00,144.16,144.19,144.05,144.05,2617.0,113.0146,113.0381,112.9284,112.9284,2617.0
2018-08-30 12:50:00,144.09,144.19,144.07,144.13,9318.0,112.9597,113.0381,112.9441,112.9911,9318.0
2018-08-30 12:55:00,144.11,144.15,144.1,144.13,6153.0,112.9754,113.0068,112.9676,112.9911,6153.0
2018-08-30 13:00:00,144.14,144.23,144.13,144.2,7137.0,112.9989,113.0695,112.9911,113.046,7137.0
2018-08-30 13:05:00,144.2,144.25,144.19,144.24,4857.0,113.046,113.0852,113.0381,113.0773,4857.0
2018-08-30 13:10:00,144.26,144.26,144.2,144.2,5810.0,113.093,113.093,113.046,113.046,5810.0
2018-08-30 13:15:00,144.22,144.23,144.16,144.19,4489.0,113.0617,113.0695,113.0146,113.0381,4489.0
2018-08-30 13:20:00,144.2,144.25,144.19,144.19,5219.0,113.046,113.0852,113.0381,113.0381,5219.0
2018-08-30 13:25:00,144.18,144.2,144.14,144.19,4479.0,113.0303,113.046,112.9989,113.0381,4479.0
2018-08-30 13:30:00,144.21,144.25,144.2,144.23,5581.0,113.0538,113.0852,113.046,113.0695,5581.0
2018-08-30 13:35:00,144.23,144.23,144.16,144.16,8248.0,113.0695,113.0695,113.0146,113.0146,8248.0
2018-08-30 13:40:00,144.16,144.16,144.0,144.06,7910.0,113.0146,113.0146,112.8892,112.9362,7910.0
2018-08-30 13:45:00,144.06,144.14,144.06,144.14,12580.0,112.9362,112.9989,112.9362,112.9989,12580.0
2018-08-30 13:50:00,144.13,144.13,143.98,144.05,10381.0,112.9911,112.9911,112.8735,112.9284,10381.0
2018-08-30 13:55:00,144.04,144.12,144.04,144.12,11446.0,112.9205,112.9833,112.9205,112.9833,11446.0
2018-08-30 14:00:00,144.12,144.15,144.04,144.1,6315.0,112.9833,113.0068,112.9205,112.9676,6315.0
2018-08-30 14:05:00,144.08,144.08,143.95,143.97,18431.0,112.9519,112.9519,112.85,112.8657,18431.0
2018-08-30 14:10:00,143.99,144.09,143.97,143.99,14451.0,112.8813,112.9597,112.8657,112.8813,14451.0
2018-08-30 14:15:00,144.0,144.06,143.67,143.69,26668.0,112.8892,112.9362,112.6305,112.6462,26668.0
2018-08-30 14:20:00,143.69,143.84,143.59,143.79,30000.0,112.6462,112.7637,112.5678,112.7246,30000.0
2018-08-30 14:25:00,143.83,144.1,143.82,144.0,21467.0,112.7559,112.9676,112.7481,112.8892,21467.0
2018-08-30 14:30:00,144.01,144.1,143.98,144.1,29176.0,112.897,112.9676,112.8735,112.9676,29176.0
2018-08-30 14:35:00,144.09,144.14,144.01,144.14,24112.0,112.9597,112.9989,112.897,112.9989,24112.0
2018-08-30 14:40:00,144.14,144.15,144.06,144.07,15853.0,112.9989,113.0068,112.9362,112.9441,15853.0
2018-08-30 14:45:00,144.07,144.3,144.07,144.29,21094.0,112.9441,113.1244,112.9441,113.1165,21094.0
2018-08-30 14:50:00,144.28,144.28,144.01,144.01,15186.0,113.1087,113.1087,112.897,112.897,15186.0
2018-08-30 14:55:00,144.01,144.03,143.95,144.0,17826.0,112.897,112.9127,112.85,112.8892,17826.0
2018-08-30 15:00:00,143.99,143.99,143.86,143.91,26676.0,112.8813,112.8813,112.7794,112.8186,26676.0
2018-08-30 15:05:00,143.87,143.96,143.82,143.87,14996.0,112.7873,112.8578,112.7481,112.7873,14996.0
2018-08-30 15:10:00,143.87,144.01,143.87,143.94,51091.0,112.7873,112.897,112.7873,112.8421,51091.0
2018-08-30 15:15:00,143.91,143.97,143.85,143.97,22601.0,112.8186,112.8657,112.7716,112.8657,22601.0
2018-08-30 15:20:00,143.98,144.05,143.92,143.99,26748.0,112.8735,112.9284,112.8265,112.8813,26748.0
2018-08-30 15:25:00,144.0,144.08,143.99,144.06,27874.0,112.8892,112.9519,112.8813,112.9362,27874.0
2018-08-30 15:30:00,144.06,144.07,144.0,144.01,17100.0,112.9362,112.9441,112.8892,112.897,17100.0
2018-08-30 15:35:00,144.02,144.03,143.86,143.97,16451.0,112.9049,112.9127,112.7794,112.8657,16451.0
2018-08-30 15:40:00,143.99,143.99,143.86,143.89,17325.0,112.8813,112.8813,112.7794,112.8029,17325.0
2018-08-30 15:45:00,143.89,143.94,143.76,143.76,28399.0,112.8029,112.8421,112.701,112.701,28399.0
2018-08-30 15:50:00,143.76,143.82,143.68,143.78,33731.0,112.701,112.7481,112.6383,112.7167,33731.0
2018-08-30 15:55:00,143.78,143.93,143.75,143.77,197407.0,112.7167,112.8343,112.6932,112.7089,197407.0
2018-08-31 09:30:00,143.0,143.18,142.69,142.91,26174.0,112.1052,112.2463,111.8622,112.0347,26174.0
2018-08-31 09:35:00,143.08,143.22,142.75,142.79,12921.0,112.1679,112.2777,111.9092,111.9406,12921.0
2018-08-31 09:40:00,142.79,142.82,142.5,142.67,16504.0,111.9406,111.9641,111.7133,111.8465,16504.0
2018-08-31 09:45:00,142.65,142.79,142.53,142.75,12810.0,111.8308,111.9406,111.7368,111.9092,12810.0
2018-08-31 09:50:00,142.75,143.08,142.74,142.97,16691.0,111.9092,112.1679,111.9014,112.0817,16691.0
2018-08-31 09:55:00,142.98,143.35,142.98,143.11,15894.0,112.0895,112.3796,112.0895,112.1915,15894.0
2018-08-31 10:00:00,143.19,143.26,143.07,143.15,15084.0,112.2542,112.3091,112.1601,112.2228,15084.0
2018-08-31 10:05:00,143.17,143.25,142.97,143.01,27834.0,112.2385,112.3012,112.0817,112.1131,27834.0
2018-08-31 10:10:00,143.02,143.15,143.0,143.12,12089.0,112.1209,112.2228,112.1052,112.1993,12089.0
2018-08-31 10:15:00,143.11,143.23,143.09,143.2,10946.0,112.1915,112.2855,112.1758,112.262,10946.0
2018-08-31 10:20:00,143.25,143.29,143.19,143.25,20975.0,112.3012,112.3326,112.2542,112.3012,20975.0
2018-08-31 10:25:00,143.26,143.27,143.03,143.03,14326.0,112.3091,112.3169,112.1287,112.1287,14326.0
2018-08-31 10:30:00,143.04,143.14,142.98,143.1,16893.0,112.1366,112.215,112.0895,112.1836,16893.0
2018-08-31 10:35:00,143.1,143.16,143.07,143.16,20688.0,112.1836,112.2307,112.1601,112.2307,20688.0
2018-08-31 10:40:00,143.12,143.54,143.12,143.39,22797.0,112.1993,112.5286,112.1993,112.411,22797.0
2018-08-31 10:45:00,143.4,143.45,143.34,143.43,10130.0,112.4188,112.458,112.3718,112.4423,10130.0
2018-08-31 10:50:00,143.41,143.41,143.31,143.32,7781.0,112.4266,112.4266,112.3483,112.3561,7781.0
2018-08-31 10:55:00,143.36,143.48,143.34,143.44,7202.0,112.3875,112.4815,112.3718,112.4502,7202.0
2018-08-31 11:00:00,143.43,143.47,143.31,143.35,11430.0,112.4423,112.4737,112.3483,112.3796,11430.0
2018-08-31 11:05:00,143.35,143.41,143.22,143.31,10708.0,112.3796,112.4266,112.2777,112.3483,10708.0
2018-08-31 11:10:00,143.29,143.43,143.28,143.34,11357.0,112.3326,112.4423,112.3247,112.3718,11357.0
2018-08-31 11:15:00,143.34,143.4,143.27,143.35,7440.0,112.3718,112.4188,112.3169,112.3796,7440.0
2018-08-31 11:20:00,143.33,143.33,143.12,143.21,6410.0,112.3639,112.3639,112.1993,112.2699,6410.0
2018-08-31 11:25:00,143.2,143.22,143.09,143.13,9457.0,112.262,112.2777,112.1758,112.2071,9457.0
2018-08-31 11:30:00,143.14,143.26,143.14,143.21,8400.0,112.215,112.3091,112.215,112.2699,8400.0
2018-08-31 11:35:00,143.18,143.3,143.16,143.28,5294.0,112.2463,112.3404,112.2307,112.3247,5294.0
2018-08-31 11:40:00,143.27,143.27,143.08,143.08,4600.0,112.3169,112.3169,112.1679,112.1679,4600.0
2018-08-31 11:45:00,143.08,143.14,143.03,143.04,9094.0,112.1679,112.215,112.1287,112.1366,9094.0
2018-08-31 11:50:00,143.05,143.17,143.02,143.15,18500.0,112.1444,112.2385,112.1209,112.2228,18500.0
2018-08-31 11:55:00,143.15,143.16,143.0,143.04,11336.0,112.2228,112.2307,112.1052,112.1366,11336.0
2018-08-31 12:00:00,143.07,143.07,142.86,142.86,6384.0,112.1601,112.1601,111.9955,111.9955,6384.0
2018-08-31 12:05:00,142.86,142.93,142.77,142.93,8000.0,111.9955,112.0504,111.9249,112.0504,8000.0
2018-08-31 12:10:00,142.92,142.98,142.89,142.9,5408.0,112.0425,112.0895,112.019,112.0268,5408.0
2018-08-31 12:15:00,142.93,143.0,142.9,142.91,6889.0,112.0504,112.1052,112.0268,112.0347,6889.0
2018-08-31 12:20:00,142.94,142.95,142.87,142.95,6804.0,112.0582,112.066,112.0033,112.066,6804.0
2018-08-31 12:25:00,142.96,143.03,142.89,143.03,11687.0,112.0739,112.1287,112.019,112.1287,11687.0
2018-08-31 12:30:00,143.02,143.07,142.76,142.81,20940.0,112.1209,112.1601,111.9171,111.9563,20940.0
2018-08-31 12:35:00,142.82,142.93,142.8,142.86,12036.0,111.9641,112.0504,111.9484,111.9955,12036.0
2018-08-31 12:40:00,142.93,143.0,142.92,142.93,14214.0,112.0504,112.1052,112.0425,112.0504,14214.0
2018-08-31 12:45:00,142.92,143.02,142.91,142.96,13900.0,112.0425,112.1209,112.0347,112.0739,13900.0
2018-08-31 12:50:00,142.98,143.07,142.98,143.04,9522.0,112.0895,112.1601,112.0895,112.1366,9522.0
2018-08-31 12:55:00,143.05,143.14,143.03,143.13,6569.0,112.1444,112.215,112.1287,112.2071,6569.0
2018-08-31 13:00:00,143.13,143.13,143.05,143.09,9880.0,112.2071,112.2071,112.1444,112.1758,9880.0
2018-08-31 13:05:00,143.08,143.11,143.06,143.09,7829.0,112.1679,112.1915,112.1523,112.1758,7829.0
2018-08-31 13:10:00,143.09,143.12,143.04,143.12,4727.0,112.1758,112.1993,112.1366,112.1993,4727.0
2018-08-31 13:15:00,143.12,143.15,143.06,143.08,8857.0,112.1993,112.2228,112.1523,112.1679,8857.0
2018-08-31 13:20:00,143.11,143.22,143.09,143.18,16427.0,112.1915,112.2777,112.1758,112.2463,16427.0
2018-08-31 13:25:00,143.17,143.2,143.08,143.15,47036.0,112.2385,112.262,112.1679,112.2228,47036.0
2018-08-31 13:30:00,143.12,143.26,143.07,143.26,32004.0,112.1993,112.3091,112.1601,112.3091,32004.0
2018-08-31 13:35:00,143.27,143.3,143.19,143.28,32354.0,112.3169,112.3404,112.2542,112.3247,32354.0
2018-08-31 13:40:00,143.27,143.35,143.2,143.32,10753.0,112.3169,112.3796,112.262,112.3561,10753.0
2018-08-31 13:45:00,143.32,143.45,143.32,143.45,4507.0,112.3561,112.458,112.3561,112.458,4507.0
2018-08-31 13:50:00,143.45,143.49,143.39,143.43,7586.0,112.458,112.4894,112.411,112.4423,7586.0
2018-08-31 13:55:00,143.44,143.45,143.4,143.43,5400.0,112.4502,112.458,112.4188,112.4423,5400.0
2018-08-31 14:00:00,143.43,143.43,143.27,143.27,5313.0,112.4423,112.4423,112.3169,112.3169,5313.0
2018-08-31 14:05:00,143.28,143.35,143.26,143.32,5066.0,112.3247,112.3796,112.3091,112.3561,5066.0
2018-08-31 14:10:00,143.32,143.34,143.19,143.19,10600.0,112.3561,112.3718,112.2542,112.2542,10600.0
2018-08-31 14:15:00,143.19,143.26,143.14,143.24,7805.0,112.2542,112.3091,112.215,112.2934,7805.0
2018-08-31 14:20:00,143.23,143.31,143.17,143.18,4716.0,112.2855,112.3483,112.2385,112.2463,4716.0
2018-08-31 14:25:00,143.18,143.27,143.17,143.25,5090.0,112.2463,112.3169,112.2385,112.3012,5090.0
2018-08-31 14:30:00,143.23,143.29,143.17,143.29,5696.0,112.2855,112.3326,112.2385,112.3326,5696.0
2018-08-31 14:35:00,143.29,143.34,143.26,143.32,5142.0,112.3326,112.3718,112.3091,112.3561,5142.0
2018-08-31 14:40:00,143.33,143.34,143.27,143.32,7535.0,112.3639,112.3718,112.3169,112.3561,7535.0
2018-08-31 14:45:00,143.34,143.44,143.3,143.43,6806.0,112.3718,112.4502,112.3404,112.4423,6806.0
2018-08-31 14:50:00,143.43,143.5,143.34,143.43,8450.0,112.4423,112.4972,112.3718,112.4423,8450.0
2018-08-31 14:55:00,143.43,143.54,143.42,143.45,5873.0,112.4423,112.5286,112.4345,112.458,5873.0
2018-08-31 15:00:00,143.43,143.6,143.42,143.6,8682.0,112.4423,112.5756,112.4345,112.5756,8682.0
2018-08-31 15:05:00,143.61,143.66,143.54,143.55,4900.0,112.5834,112.6226,112.5286,112.5364,4900.0
2018-08-31 15:10:00,143.57,143.6,143.5,143.59,3436.0,112.5521,112.5756,112.4972,112.5678,3436.0
2018-08-31 15:15:00,143.6,143.69,143.55,143.69,8211.0,112.5756,112.6462,112.5364,112.6462,8211.0
2018-08-31 15:20:00,143.69,143.71,143.53,143.59,6385.0,112.6462,112.6618,112.5207,112.5678,6385.0
2018-08-31 15:25:00,143.6,143.6,143.4,143.4,8972.0,112.5756,112.5756,112.4188,112.4188,8972.0
2018-08-31 15:30:00,143.44,143.62,143.44,143.62,23210.0,112.4502,112.5913,112.4502,112.5913,23210.0
2018-08-31 15:35:00,143.62,143.74,143.59,143.63,20610.0,112.5913,112.6854,112.5678,112.5991,20610.0
2018-08-31 15:40:00,143.63,143.63,143.46,143.46,21786.0,112.5991,112.5991,112.4658,112.4658,21786.0
2018-08-31 15:45:00,143.46,143.56,143.4,143.49,26632.0,112.4658,112.5442,112.4188,112.4894,26632.0
2018-08-31 15:50:00,143.51,143.62,143.45,143.5,44223.0,112.505,112.5913,112.458,112.4972,44223.0
2018-08-31 15:55:00,143.49,143.65,143.39,143.5,136386.0,112.4894,112.6148,112.411,112.4972,136386.0
2018-09-04 09:30:00,143.49,143.49,142.72,143.0,16900.0,112.4894,112.4894,111.8857,112.1052,16900.0
2018-09-04 09:35:00,143.05,143.42,143.0,143.4,16659.0,112.1444,112.4345,112.1052,112.4188,16659.0
2018-09-04 09:40:00,143.33,143.4,143.14,143.35,20890.0,112.3639,112.4188,112.215,112.3796,20890.0
2018-09-04 09:45:00,143.36,143.41,143.0,143.01,19712.0,112.3875,112.4266,112.1052,112.1131,19712.0
2018-09-04 09:50:00,142.98,143.25,142.89,143.19,14486.0,112.0895,112.3012,112.019,112.2542,14486.0
2018-09-04 09:55:00,143.18,143.26,143.08,143.21,25722.0,112.2463,112.3091,112.1679,112.2699,25722.0
2018-09-04 10:00:00,143.24,143.52,143.24,143.5,17351.0,112.2934,112.5129,112.2934,112.4972,17351.0
2018-09-04 10:05:00,143.5,143.7,143.5,143.6,14170.0,112.4972,112.654,112.4972,112.5756,14170.0
2018-09-04 10:10:00,143.58,143.74,143.58,143.73,13278.0,112.5599,112.6854,112.5599,112.6775,13278.0
2018-09-04 10:15:00,143.75,143.86,143.63,143.8,17352.0,112.6932,112.7794,112.5991,112.7324,17352.0
2018-09-04 10:20:00,143.82,143.95,143.74,143.85,15773.0,112.7481,112.85,112.6854,112.7716,15773.0
2018-09-04 10:25:00,143.83,143.83,143.44,143.49,12646.0,112.7559,112.7559,112.4502,112.4894,12646.0
2018-09-04 10:30:00,143.5,143.51,143.27,143.43,26237.0,112.4972,112.505,112.3169,112.4423,26237.0
2018-09-04 10:35:00,143.46,143.5,143.34,143.49,16194.0,112.4658,112.4972,112.3718,112.4894,16194.0
2018-09-04 10:40:00,143.49,143.49,143.34,143.34,7100.0,112.4894,112.4894,112.3718,112.3718,7100.0
2018-09-04 10:45:00,143.33,143.61,143.22,143.61,12019.0,112.3639,112.5834,112.2777,112.5834,12019.0
2018-09-04 10:50:00,143.65,143.74,143.58,143.73,6752.0,112.6148,112.6854,112.5599,112.6775,6752.0
2018-09-04 10:55:00,143.75,143.79,143.64,143.76,13881.0,112.6932,112.7246,112.607,112.701,13881.0
2018-09-04 11:00:00,143.76,143.99,143.75,143.96,21158.0,112.701,112.8813,112.6932,112.8578,21158.0
2018-09-04 11:05:00,143.95,143.95,143.66,143.71,13070.0,112.85,112.85,112.6226,112.6618,13070.0
2018-09-04 11:10:00,143.75,143.75,143.54,143.54,9413.0,112.6932,112.6932,112.5286,112.5286,9413.0
2018-09-04 11:15:00,143.56,143.72,143.53,143.71,7129.0,112.5442,112.6697,112.5207,112.6618,7129.0
2018-09-04 11:20:00,143.7,143.73,143.57,143.69,22221.0,112.654,112.6775,112.5521,112.6462,22221.0
2018-09-04 11:25:00,143.71,143.92,143.71,143.9,16121.0,112.6618,112.8265,112.6618,112.8108,16121.0
2018-09-04 11:30:00,143.88,143.93,143.71,143.76,51704.0,112.7951,112.8343,112.6618,112.701,51704.0
2018-09-04 11:35:00,143.75,144.05,143.75,144.05,5464.0,112.6932,112.9284,112.6932,112.9284,5464.0
2018-09-04 11:40:00,143.99,143.99,143.76,143.79,11000.0,112.8813,112.8813,112.701,112.7246,11000.0
2018-09-04 11:45:00,143.79,143.82,143.76,143.76,4359.0,112.7246,112.7481,112.701,112.701,4359.0
2018-09-04 11:50:00,143.76,143.78,143.66,143.7,6659.0,112.701,112.7167,112.6226,112.654,6659.0
2018-09-04 11:55:00,143.69,143.75,143.65,143.67,6430.0,112.6462,112.6932,112.6148,112.6305,6430.0
2018-09-04 12:00:00,143.68,143.68,143.54,143.54,12521.0,112.6383,112.6383,112.5286,112.5286,12521.0
2018-09-04 12:05:00,143.55,143.55,143.48,143.49,9599.0,112.5364,112.5364,112.4815,112.4894,9599.0
2018-09-04 12:10:00,143.48,143.52,143.47,143.5,6042.0,112.4815,112.5129,112.4737,112.4972,6042.0
2018-09-04 12:15:00,143.5,143.53,143.48,143.5,14748.0,112.4972,112.5207,112.4815,112.4972,14748.0
2018-09-04 12:20:00,143.5,143.52,143.34,143.34,8973.0,112.4972,112.5129,112.3718,112.3718,8973.0
2018-09-04 12:25:00,143.34,143.57,143.34,143.56,3366.0,112.3718,112.5521,112.3718,112.5442,3366.0
2018-09-04 12:30:00,143.58,143.7,143.56,143.6,7100.0,112.5599,112.654,112.5442,112.5756,7100.0
2018-09-04 12:35:00,143.61,143.69,143.61,143.68,5157.0,112.5834,112.6462,112.5834,112.6383,5157.0
2018-09-04 12:40:00,143.7,143.82,143.69,143.8,4967.0,112.654,112.7481,112.6462,112.7324,4967.0
2018-09-04 12:45:00,143.83,143.84,143.76,143.76,9200.0,112.7559,112.7637,112.701,112.701,9200.0
2018-09-04 12:50:00,143.73,143.81,143.7,143.8,3700.0,112.6775,112.7402,112.654,112.7324,3700.0
2018-09-04 12:55:00,143.82,143.93,143.82,143.91,5546.0,112.7481,112.8343,112.7481,112.8186,5546.0
2018-09-04 13:00:00,143.9,144.05,143.87,144.04,13306.0,112.8108,112.9284,112.7873,112.9205,13306.0
2018-09-04 13:05:00,144.09,144.1,143.96,144.02,6282.0,112.9597,112.9676,112.8578,112.9049,6282.0
2018-09-04 13:10:00,144.02,144.05,143.9,143.93,5002.0,112.9049,112.9284,112.8108,112.8343,5002.0
2018-09-04 13:15:00,143.94,144.05,143.93,143.94,4153.0,112.8421,112.9284,112.8343,112.8421,4153.0
2018-09-04 13:20:00,143.93,143.99,143.92,143.97,7630.0,112.8343,112.8813,112.8265,112.8657,7630.0
2018-09-04 13:25:00,143.98,144.01,143.91,143.97,6389.0,112.8735,112.897,112.8186,112.8657,6389.0
2018-09-04 13:30:00,144.02,144.15,144.02,144.09,4637.0,112.9049,113.0068,112.9049,112.9597,4637.0
2018-09-04 13:35:00,144.05,144.1,144.03,144.03,8052.0,112.9284,112.9676,112.9127,112.9127,8052.0
2018-09-04 13:40:00,144.03,144.17,143.99,144.03,13944.0,112.9127,113.0225,112.8813,112.9127,13944.0
2018-09-04 13:45:00,144.03,144.14,144.02,144.11,8575.0,112.9127,112.9989,112.9049,112.9754,8575.0
2018-09-04 13:50:00,144.12,144.25,144.11,144.22,7867.0,112.9833,113.0852,112.9754,113.0617,7867.0
2018-09-04 13:55:00,144.23,144.34,144.22,144.25,13821.0,113.0695,113.1557,113.0617,113.0852,13821.0
2018-09-04 14:00:00,144.24,144.24,144.19,144.2,7799.0,113.0773,113.0773,113.0381,113.046,7799.0
2018-09-04 14:05:00,144.19,144.22,144.14,144.14,6736.0,113.0381,113.0617,112.9989,112.9989,6736.0
2018-09-04 14:10:00,144.14,144.15,144.08,144.14,7836.0,112.9989,113.0068,112.9519,112.9989,7836.0
2018-09-04 14:15:00,144.16,144.33,144.16,144.31,7041.0,113.0146,113.1479,113.0146,113.1322,7041.0
2018-09-04 14:20:00,144.29,144.37,144.25,144.25,17869.0,113.1165,113.1792,113.0852,113.0852,17869.0
2018-09-04 14:25:00,144.26,144.26,144.12,144.12,10326.0,113.093,113.093,112.9833,112.9833,10326.0
2018-09-04 14:30:00,144.1,144.13,144.08,144.1,13640.0,112.9676,112.9911,112.9519,112.9676,13640.0
2018-09-04 14:35:00,144.11,144.16,144.1,144.11,7715.0,112.9754,113.0146,112.9676,112.9754,7715.0
2018-09-04 14:40:00,144.11,144.17,144.07,144.11,10100.0,112.9754,113.0225,112.9441,112.9754,10100.0
2018-09-04 14:45:00,144.11,144.13,144.0,144.01,8923.0,112.9754,112.9911,112.8892,112.897,8923.0
2018-09-04 14:50:00,144.02,144.08,143.98,144.06,6158.0,112.9049,112.9519,112.8735,112.9362,6158.0
2018-09-04 14:55:00,144.05,144.08,143.98,144.06,10747.0,112.9284,112.9519,112.8735,112.9362,10747.0
2018-09-04 15:00:00,144.05,144.05,143.98,144.0,5882.0,112.9284,112.9284,112.8735,112.8892,5882.0
2018-09-04 15:05:00,144.02,144.06,143.99,144.02,6221.0,112.9049,112.9362,112.8813,112.9049,6221.0
2018-09-04 15:10:00,144.05,144.05,143.96,144.02,7458.0,112.9284,112.9284,112.8578,112.9049,7458.0
2018-09-04 15:15:00,143.98,144.0,143.87,143.87,5326.0,112.8735,112.8892,112.7873,112.7873,5326.0
2018-09-04 15:20:00,143.87,143.91,143.82,143.82,4825.0,112.7873,112.8186,112.7481,112.7481,4825.0
2018-09-04 15:25:00,143.82,143.96,143.8,143.83,9912.0,112.7481,112.8578,112.7324,112.7559,9912.0
2018-09-04 15:30:00,143.83,143.83,143.77,143.8,16274.0,112.7559,112.7559,112.7089,112.7324,16274.0
2018-09-04 15:35:00,143.81,143.86,143.66,143.74,29596.0,112.7402,112.7794,112.6226,112.6854,29596.0
2018-09-04 15:40:00,143.73,143.73,143.55,143.55,29656.0,112.6775,112.6775,112.5364,112.5364,29656.0
2018-09-04 15:45:00,143.55,143.67,143.49,143.58,37234.0,112.5364,112.6305,112.4894,112.5599,37234.0
2018-09-04 15:50:00,143.56,143.66,143.54,143.66,32934.0,112.5442,112.6226,112.5286,112.6226,32934.0
2018-09-04 15:55:00,143.67,143.91,143.61,143.89,190790.0,112.6305,112.8186,112.5834,112.8029,190790.0
2018-09-05 09:30:00,143.76,144.45,143.56,144.44,17201.0,112.701,113.242,112.5442,113.2341,17201.0
2018-09-05 09:35:00,144.44,144.87,144.44,144.83,11754.0,113.2341,113.5712,113.2341,113.5399,11754.0
2018-09-05 09:40:00,144.83,145.05,144.83,144.92,17252.0,113.5399,113.7123,113.5399,113.6104,17252.0
2018-09-05 09:45:00,144.96,145.07,144.85,145.02,7279.0,113.6418,113.728,113.5555,113.6888,7279.0
2018-09-05 09:50:00,145.02,145.03,144.74,144.74,8567.0,113.6888,113.6967,113.4693,113.4693,8567.0
2018-09-05 09:55:00,144.77,144.78,144.4,144.4,18149.0,113.4928,113.5007,113.2028,113.2028,18149.0
2018-09-05 10:00:00,144.43,144.72,144.43,144.65,21741.0,113.2263,113.4536,113.2263,113.3988,21741.0
2018-09-05 10:05:00,144.65,144.86,144.63,144.81,15499.0,113.3988,113.5634,113.3831,113.5242,15499.0
2018-09-05 10:10:00,144.83,144.84,144.46,144.46,9633.0,113.5399,113.5477,113.2498,113.2498,9633.0
2018-09-05 10:15:00,144.44,144.51,144.29,144.29,15440.0,113.2341,113.289,113.1165,113.1165,15440.0
2018-09-05 10:20:00,144.29,144.34,144.1,144.24,17061.0,113.1165,113.1557,112.9676,113.0773,17061.0
2018-09-05 10:25:00,144.24,144.53,144.17,144.47,20372.0,113.0773,113.3047,113.0225,113.2576,20372.0
2018-09-05 10:30:00,144.5,144.54,144.34,144.42,15151.0,113.2812,113.3125,113.1557,113.2184,15151.0
2018-09-05 10:35:00,144.45,144.72,144.43,144.65,11296.0,113.242,113.4536,113.2263,113.3988,11296.0
2018-09-05 10:40:00,144.63,144.77,144.57,144.77,17787.0,113.3831,113.4928,113.336,113.4928,17787.0
2018-09-05 10:45:00,144.73,144.92,144.68,144.68,14731.0,113.4615,113.6104,113.4223,113.4223,14731.0
2018-09-05 10:50:00,144.7,144.72,144.5,144.6,23432.0,113.4379,113.4536,113.2812,113.3596,23432.0
2018-09-05 10:55:00,144.65,144.92,144.63,144.86,24976.0,113.3988,113.6104,113.3831,113.5634,24976.0
2018-09-05 11:00:00,144.87,144.97,144.86,144.88,8250.0,113.5712,113.6496,113.5634,113.5791,8250.0
2018-09-05 11:05:00,144.86,144.92,144.8,144.87,8615.0,113.5634,113.6104,113.5163,113.5712,8615.0
2018-09-05 11:10:00,144.86,144.87,144.74,144.78,13005.0,113.5634,113.5712,113.4693,113.5007,13005.0
2018-09-05 11:15:00,144.73,145.08,144.72,145.04,9692.0,113.4615,113.7358,113.4536,113.7045,9692.0
2018-09-05 11:20:00,145.05,145.07,144.88,144.88,8078.0,113.7123,113.728,113.5791,113.5791,8078.0
2018-09-05 11:25:00,144.89,144.89,144.53,144.53,5060.0,113.5869,113.5869,113.3047,113.3047,5060.0
2018-09-05 11:30:00,144.53,144.61,144.43,144.54,6525.0,113.3047,113.3674,113.2263,113.3125,6525.0
2018-09-05 11:35:00,144.57,144.8,144.49,144.74,7789.0,113.336,113.5163,113.2733,113.4693,7789.0
2018-09-05 11:40:00,144.72,144.77,144.68,144.72,9966.0,113.4536,113.4928,113.4223,113.4536,9966.0
2018-09-05 11:45:00,144.74,144.85,144.69,144.77,57972.0,113.4693,113.5555,113.4301,113.4928,57972.0
2018-09-05 11:50:00,144.8,144.92,144.76,144.82,8177.0,113.5163,113.6104,113.485,113.532,8177.0
2018-09-05 11:55:00,144.78,144.78,144.59,144.59,2906.0,113.5007,113.5007,113.3517,113.3517,2906.0
2018-09-05 12:00:00,144.59,144.71,144.57,144.6,9038.0,113.3517,113.4458,113.336,113.3596,9038.0
2018-09-05 12:05:00,144.6,144.65,144.52,144.58,50942.0,113.3596,113.3988,113.2968,113.3439,50942.0
2018-09-05 12:10:00,144.58,144.6,144.38,144.43,9977.0,113.3439,113.3596,113.1871,113.2263,9977.0
2018-09-05 12:15:00,144.45,144.47,144.39,144.42,5028.0,113.242,113.2576,113.1949,113.2184,5028.0
2018-09-05 12:20:00,144.41,144.41,144.27,144.28,8151.0,113.2106,113.2106,113.1008,113.1087,8151.0
2018-09-05 12:25:00,144.33,144.34,144.22,144.3,27450.0,113.1479,113.1557,113.0617,113.1244,27450.0
2018-09-05 12:30:00,144.31,144.42,144.27,144.33,16919.0,113.1322,113.2184,113.1008,113.1479,16919.0
2018-09-05 12:35:00,144.35,144.39,144.33,144.35,2300.0,113.1636,113.1949,113.1479,113.1636,2300.0
2018-09-05 12:40:00,144.4,144.4,144.32,144.33,5295.0,113.2028,113.2028,113.14,113.1479,5295.0
2018-09-05 12:45:00,144.32,144.38,144.32,144.36,4411.0,113.14,113.1871,113.14,113.1714,4411.0
2018-09-05 12:50:00,144.34,144.36,144.29,144.32,9031.0,113.1557,113.1714,113.1165,113.14,9031.0
2018-09-05 12:55:00,144.31,144.35,144.12,144.12,10117.0,113.1322,113.1636,112.9833,112.9833,10117.0
2018-09-05 13:00:00,144.12,144.17,144.05,144.08,7562.0,112.9833,113.0225,112.9284,112.9519,7562.0
2018-09-05 13:05:00,144.08,144.14,144.07,144.07,14231.0,112.9519,112.9989,112.9441,112.9441,14231.0
2018-09-05 13:10:00,144.1,144.25,144.09,144.23,8158.0,112.9676,113.0852,112.9597,113.0695,8158.0
2018-09-05 13:15:00,144.25,144.36,144.2,144.29,10116.0,113.0852,113.1714,113.046,113.1165,10116.0
2018-09-05 13:20:00,144.33,144.41,144.32,144.38,12561.0,113.1479,113.2106,113.14,113.1871,12561.0
2018-09-05 13:25:00,144.35,144.41,144.29,144.39,6460.0,113.1636,113.2106,113.1165,113.1949,6460.0
2018-09-05 13:30:00,144.38,144.49,144.38,144.42,8909.0,113.1871,113.2733,113.1871,113.2184,8909.0
2018-09-05 13:35:00,144.42,144.42,144.31,144.34,16252.0,113.2184,113.2184,113.1322,113.1557,16252.0
2018-09-05 13:40:00,144.33,144.33,144.2,144.28,6521.0,113.1479,113.1479,113.046,113.1087,6521.0
2018-09-05 13:45:00,144.3,144.3,144.17,144.23,5833.0,113.1244,113.1244,113.0225,113.0695,5833.0
2018-09-05 13:50:00,144.22,144.31,144.22,144.27,8240.0,113.0617,113.1322,113.0617,113.1008,8240.0
2018-09-05 13:55:00,144.27,144.28,144.21,144.24,9194.0,113.1008,113.1087,113.0538,113.0773,9194.0
2018-09-05 14:00:00,144.23,144.27,144.19,144.19,10640.0,113.0695,113.1008,113.0381,113.0381,10640.0
2018-09-05 14:05:00,144.2,144.22,144.02,144.07,8511.0,113.046,113.0617,112.9049,112.9441,8511.0
2018-09-05 14:10:00,144.09,144.09,144.05,144.07,6217.0,112.9597,112.9597,112.9284,112.9441,6217.0
2018-09-05 14:15:00,144.05,144.14,144.03,144.1,11566.0,112.9284,112.9989,112.9127,112.9676,11566.0
2018-09-05 14:20:00,144.09,144.15,144.07,144.13,6294.0,112.9597,113.0068,112.9441,112.9911,6294.0
2018-09-05 14:25:00,144.12,144.12,144.05,144.08,13269.0,112.9833,112.9833,112.9284,112.9519,13269.0
2018-09-05 14:30:00,144.09,144.13,144.03,144.05,16949.0,112.9597,112.9911,112.9127,112.9284,16949.0
2018-09-05 14:35:00,144.04,144.27,144.0,144.25,20759.0,112.9205,113.1008,112.8892,113.0852,20759.0
2018-09-05 14:40:00,144.27,144.37,144.25,144.32,17523.0,113.1008,113.1792,113.0852,113.14,17523.0
2018-09-05 14:45:00,144.34,144.34,144.11,144.11,24919.0,113.1557,113.1557,112.9754,112.9754,24919.0
2018-09-05 14:50:00,144.11,144.13,144.05,144.12,9949.0,112.9754,112.9911,112.9284,112.9833,9949.0
2018-09-05 14:55:00,144.14,144.37,144.14,144.32,7637.0,112.9989,113.1792,112.9989,113.14,7637.0
2018-09-05 15:00:00,144.29,144.39,144.28,144.35,7560.0,113.1165,113.1949,113.1087,113.1636,7560.0
2018-09-05 15:05:00,144.33,144.37,144.25,144.37,7300.0,113.1479,113.1792,113.0852,113.1792,7300.0
2018-09-05 15:10:00,144.38,144.5,144.35,144.48,11557.0,113.1871,113.2812,113.1636,113.2655,11557.0
2018-09-05 15:15:00,144.48,144.56,144.32,144.32,24590.0,113.2655,113.3282,113.14,113.14,24590.0
2018-09-05 15:20:00,144.29,144.33,144.17,144.18,14438.0,113.1165,113.1479,113.0225,113.0303,14438.0
2018-09-05 15:25:00,144.21,144.22,144.14,144.2,14813.0,113.0538,113.0617,112.9989,113.046,14813.0
2018-09-05 15:30:00,144.19,144.22,144.07,144.14,13545.0,113.0381,113.0617,112.9441,112.9989,13545.0
2018-09-05 15:35:00,144.16,144.21,144.12,144.19,17605.0,113.0146,113.0538,112.9833,113.0381,17605.0
2018-09-05 15:40:00,144.19,144.21,144.06,144.1,30923.0,113.0381,113.0538,112.9362,112.9676,30923.0
2018-09-05 15:45:00,144.1,144.18,144.0,144.0,30366.0,112.9676,113.0303,112.8892,112.8892,30366.0
2018-09-05 15:50:00,143.98,144.09,143.96,144.07,36477.0,112.8735,112.9597,112.8578,112.9441,36477.0
2018-09-05 15:55:00,144.08,144.32,144.06,144.2,120291.0,112.9519,113.14,112.9362,113.046,120291.0
2018-09-06 09:30:00,143.94,143.94,143.51,143.64,19601.0,112.8421,112.8421,112.505,112.607,19601.0
2018-09-06 09:35:00,143.63,143.96,143.63,143.89,9624.0,112.5991,112.8578,112.5991,112.8029,9624.0
2018-09-06 09:40:00,143.93,143.93,143.74,143.89,3662.0,112.8343,112.8343,112.6854,112.8029,3662.0
2018-09-06 09:45:00,143.84,143.95,143.81,143.84,12756.0,112.7637,112.85,112.7402,112.7637,12756.0
2018-09-06 09:50:00,143.79,143.95,143.79,143.87,13528.0,112.7246,112.85,112.7246,112.7873,13528.0
2018-09-06 09:55:00,143.84,143.99,143.74,143.99,7406.0,112.7637,112.8813,112.6854,112.8813,7406.0
2018-09-06 10:00:00,143.97,143.97,143.85,143.86,10018.0,112.8657,112.8657,112.7716,112.7794,10018.0
2018-09-06 10:05:00,143.86,143.89,143.8,143.86,5269.0,112.7794,112.8029,112.7324,112.7794,5269.0
2018-09-06 10:10:00,143.82,143.91,143.7,143.7,8745.0,112.7481,112.8186,112.654,112.654,8745.0
2018-09-06 10:15:00,143.74,143.87,143.7,143.86,6294.0,112.6854,112.7873,112.654,112.7794,6294.0
2018-09-06 10:20:00,143.85,144.02,143.79,143.98,6503.0,112.7716,112.9049,112.7246,112.8735,6503.0
2018-09-06 10:25:00,143.97,144.04,143.9,144.0,13069.0,112.8657,112.9205,112.8108,112.8892,13069.0
2018-09-06 10:30:00,143.99,143.99,143.67,143.67,53702.0,112.8813,112.8813,112.6305,112.6305,53702.0
2018-09-06 10:35:00,143.61,143.72,143.57,143.64,6015.0,112.5834,112.6697,112.5521,112.607,6015.0
2018-09-06 10:40:00,143.64,143.7,143.55,143.69,7177.0,112.607,112.654,112.5364,112.6462,7177.0
2018-09-06 10:45:00,143.63,143.72,143.37,143.37,5795.0,112.5991,112.6697,112.3953,112.3953,5795.0
2018-09-06 10:50:00,143.25,143.37,143.13,143.21,5295.0,112.3012,112.3953,112.2071,112.2699,5295.0
2018-09-06 10:55:00,143.19,143.49,143.11,143.34,13800.0,112.2542,112.4894,112.1915,112.3718,13800.0
2018-09-06 11:00:00,143.33,143.39,143.1,143.15,4740.0,112.3639,112.411,112.1836,112.2228,4740.0
2018-09-06 11:05:00,143.17,143.3,143.07,143.27,4644.0,112.2385,112.3404,112.1601,112.3169,4644.0
2018-09-06 11:10:00,143.31,143.42,143.25,143.31,4300.0,112.3483,112.4345,112.3012,112.3483,4300.0
2018-09-06 11:15:00,143.28,143.28,143.15,143.15,9944.0,112.3247,112.3247,112.2228,112.2228,9944.0
2018-09-06 11:20:00,143.15,143.29,142.99,143.21,12936.0,112.2228,112.3326,112.0974,112.2699,12936.0
2018-09-06 11:25:00,143.21,143.3,143.12,143.15,10005.0,112.2699,112.3404,112.1993,112.2228,10005.0
2018-09-06 11:30:00,143.11,143.3,143.11,143.22,8303.0,112.1915,112.3404,112.1915,112.2777,8303.0
2018-09-06 11:35:00,143.24,143.24,143.07,143.13,18657.0,112.2934,112.2934,112.1601,112.2071,18657.0
2018-09-06 11:40:00,143.14,143.16,142.89,142.89,17745.0,112.215,112.2307,112.019,112.019,17745.0
2018-09-06 11:45:00,142.92,143.12,142.9,143.06,12757.0,112.0425,112.1993,112.0268,112.1523,12757.0
2018-09-06 11:50:00,143.05,143.26,143.04,143.22,6530.0,112.1444,112.3091,112.1366,112.2777,6530.0
2018-09-06 11:55:00,143.22,143.39,143.16,143.2,11594.0,112.2777,112.411,112.2307,112.262,11594.0
2018-09-06 12:00:00,143.14,143.15,143.05,143.06,4603.0,112.215,112.2228,112.1444,112.1523,4603.0
2018-09-06 12:05:00,143.05,143.16,143.04,143.13,3900.0,112.1444,112.2307,112.1366,112.2071,3900.0
2018-09-06 12:10:00,143.11,143.11,143.02,143.04,4045.0,112.1915,112.1915,112.1209,112.1366,4045.0
2018-09-06 12:15:00,143.07,143.11,142.99,143.05,19691.0,112.1601,112.1915,112.0974,112.1444,19691.0
2018-09-06 12:20:00,143.04,143.08,142.93,142.95,17565.0,112.1366,112.1679,112.0504,112.066,17565.0
2018-09-06 12:25:00,142.95,142.99,142.85,142.85,9615.0,112.066,112.0974,111.9876,111.9876,9615.0
2018-09-06 12:30:00,142.9,142.97,142.84,142.97,9566.0,112.0268,112.0817,111.9798,112.0817,9566.0
2018-09-06 12:35:00,142.96,143.04,142.95,142.97,15548.0,112.0739,112.1366,112.066,112.0817,15548.0
2018-09-06 12:40:00,142.95,143.1,142.93,143.01,10850.0,112.066,112.1836,112.0504,112.1131,10850.0
2018-09-06 12:45:00,143.05,143.11,142.9,142.9,19694.0,112.1444,112.1915,112.0268,112.0268,19694.0
2018-09-06 12:50:00,142.92,143.03,142.91,142.95,12387.0,112.0425,112.1287,112.0347,112.066,12387.0
2018-09-06 12:55:00,142.94,142.97,142.7,142.72,21003.0,112.0582,112.0817,111.87,111.8857,21003.0
2018-09-06 13:00:00,142.72,142.91,142.7,142.78,9793.0,111.8857,112.0347,111.87,111.9328,9793.0
2018-09-06 13:05:00,142.78,142.9,142.77,142.85,4374.0,111.9328,112.0268,111.9249,111.9876,4374.0
2018-09-06 13:10:00,142.76,142.91,142.75,142.8,5155.0,111.9171,112.0347,111.9092,111.9484,5155.0
2018-09-06 13:15:00,142.8,142.83,142.78,142.8,14460.0,111.9484,111.972,111.9328,111.9484,14460.0
2018-09-06 13:20:00,142.8,142.82,142.73,142.78,24638.0,111.9484,111.9641,111.8936,111.9328,24638.0
2018-09-06 13:25:00,142.78,142.81,142.72,142.78,7708.0,111.9328,111.9563,111.8857,111.9328,7708.0
2018-09-06 13:30:00,142.75,142.84,142.71,142.8,8949.0,111.9092,111.9798,111.8779,111.9484,8949.0
2018-09-06 13:35:00,142.79,142.95,142.79,142.84,13851.0,111.9406,112.066,111.9406,111.9798,13851.0
2018-09-06 13:40:00,142.87,142.93,142.85,142.91,7850.0,112.0033,112.0504,111.9876,112.0347,7850.0
2018-09-06 13:45:00,142.92,142.97,142.84,142.88,16404.0,112.0425,112.0817,111.9798,112.0112,16404.0
2018-09-06 13:50:00,142.87,142.89,142.8,142.84,11950.0,112.0033,112.019,111.9484,111.9798,11950.0
2018-09-06 13:55:00,142.8,142.85,142.75,142.77,8950.0,111.9484,111.9876,111.9092,111.9249,8950.0
2018-09-06 14:00:00,142.77,142.93,142.76,142.89,5996.0,111.9249,112.0504,111.9171,112.019,5996.0
2018-09-06 14:05:00,142.91,143.05,142.85,143.05,7536.0,112.0347,112.1444,111.9876,112.1444,7536.0
2018-09-06 14:10:00,143.04,143.1,142.99,143.03,9032.0,112.1366,112.1836,112.0974,112.1287,9032.0
2018-09-06 14:15:00,143.0,143.1,142.98,143.09,10236.0,112.1052,112.1836,112.0895,112.1758,10236.0
2018-09-06 14:20:00,143.07,143.12,143.01,143.04,15074.0,112.1601,112.1993,112.1131,112.1366,15074.0
2018-09-06 14:25:00,143.05,143.07,142.99,143.02,3895.0,112.1444,112.1601,112.0974,112.1209,3895.0
2018-09-06 14:30:00,143.03,143.14,142.99,143.1,39331.0,112.1287,112.215,112.0974,112.1836,39331.0
2018-09-06 14:35:00,143.1,143.39,143.1,143.37,48545.0,112.1836,112.411,112.1836,112.3953,48545.0
2018-09-06 14:40:00,143.39,143.44,143.29,143.36,17529.0,112.411,112.4502,112.3326,112.3875,17529.0
2018-09-06 14:45:00,143.38,143.47,143.33,143.39,10702.0,112.4031,112.4737,112.3639,112.411,10702.0
2018-09-06 14:50:00,143.39,143.4,143.3,143.31,9032.0,112.411,112.4188,112.3404,112.3483,9032.0
2018-09-06 14:55:00,143.31,143.34,143.27,143.29,5697.0,112.3483,112.3718,112.3169,112.3326,5697.0
2018-09-06 15:00:00,143.33,143.56,143.32,143.5,8789.0,112.3639,112.5442,112.3561,112.4972,8789.0
2018-09-06 15:05:00,143.48,143.55,143.48,143.5,5696.0,112.4815,112.5364,112.4815,112.4972,5696.0
2018-09-06 15:10:00,143.48,143.58,143.45,143.55,10832.0,112.4815,112.5599,112.458,112.5364,10832.0
2018-09-06 15:15:00,143.57,143.58,143.47,143.49,8400.0,112.5521,112.5599,112.4737,112.4894,8400.0
2018-09-06 15:20:00,143.5,143.58,143.48,143.55,5474.0,112.4972,112.5599,112.4815,112.5364,5474.0
2018-09-06 15:25:00,143.52,143.55,143.49,143.54,21735.0,112.5129,112.5364,112.4894,112.5286,21735.0
2018-09-06 15:30:00,143.55,143.57,143.36,143.43,21362.0,112.5364,112.5521,112.3875,112.4423,21362.0
2018-09-06 15:35:00,143.41,143.43,143.3,143.38,23894.0,112.4266,112.4423,112.3404,112.4031,23894.0
2018-09-06 15:40:00,143.37,143.37,143.21,143.34,20281.0,112.3953,112.3953,112.2699,112.3718,20281.0
2018-09-06 15:45:00,143.34,143.44,143.31,143.35,21644.0,112.3718,112.4502,112.3483,112.3796,21644.0
2018-09-06 15:50:00,143.34,143.38,143.18,143.18,42069.0,112.3718,112.4031,112.2463,112.2463,42069.0
2018-09-06 15:55:00,143.21,143.28,143.0,143.16,249916.0,112.2699,112.3247,112.1052,112.2307,249916.0
2018-09-07 09:30:00,143.8,144.09,143.29,143.51,37581.0,112.7324,112.9597,112.3326,112.505,37581.0
2018-09-07 09:35:00,143.47,143.75,143.32,143.67,13741.0,112.4737,112.6932,112.3561,112.6305,13741.0
2018-09-07 09:40:00,143.64,143.78,143.38,143.56,8380.0,112.607,112.7167,112.4031,112.5442,8380.0
2018-09-07 09:45:00,143.61,143.9,143.53,143.68,13201.0,112.5834,112.8108,112.5207,112.6383,13201.0
2018-09-07 09:50:00,143.71,143.72,143.37,143.46,10811.0,112.6618,112.6697,112.3953,112.4658,10811.0
2018-09-07 09:55:00,143.39,143.4,143.17,143.17,6840.0,112.411,112.4188,112.2385,112.2385,6840.0
2018-09-07 10:00:00,143.17,143.4,143.05,143.38,6519.0,112.2385,112.4188,112.1444,112.4031,6519.0
2018-09-07 10:05:00,143.4,143.4,143.14,143.29,12837.0,112.4188,112.4188,112.215,112.3326,12837.0
2018-09-07 10:10:00,143.31,143.41,143.17,143.17,16653.0,112.3483,112.4266,112.2385,112.2385,16653.0
2018-09-07 10:15:00,143.1,143.18,143.07,143.13,5800.0,112.1836,112.2463,112.1601,112.2071,5800.0
2018-09-07 10:20:00,143.09,143.13,142.97,142.97,8617.0,112.1758,112.2071,112.0817,112.0817,8617.0
2018-09-07 10:25:00,142.96,143.02,142.76,142.76,11388.0,112.0739,112.1209,111.9171,111.9171,11388.0
2018-09-07 10:30:00,142.78,142.78,142.61,142.67,19998.0,111.9328,111.9328,111.7995,111.8465,19998.0
2018-09-07 10:35:00,142.68,142.68,142.43,142.45,9291.0,111.8544,111.8544,111.6584,111.6741,9291.0
2018-09-07 10:40:00,142.48,142.55,142.41,142.48,8895.0,111.6976,111.7524,111.6427,111.6976,8895.0
2018-09-07 10:45:00,142.48,142.72,142.42,142.67,10253.0,111.6976,111.8857,111.6505,111.8465,10253.0
2018-09-07 10:50:00,142.67,142.69,142.56,142.62,5677.0,111.8465,111.8622,111.7603,111.8073,5677.0
2018-09-07 10:55:00,142.64,142.64,142.52,142.55,6835.0,111.823,111.823,111.7289,111.7524,6835.0
2018-09-07 11:00:00,142.56,142.6,142.51,142.54,7000.0,111.7603,111.7916,111.7211,111.7446,7000.0
2018-09-07 11:05:00,142.55,142.76,142.55,142.76,8608.0,111.7524,111.9171,111.7524,111.9171,8608.0
2018-09-07 11:10:00,142.74,142.77,142.71,142.74,7399.0,111.9014,111.9249,111.8779,111.9014,7399.0
2018-09-07 11:15:00,142.74,142.78,142.65,142.7,6210.0,111.9014,111.9328,111.8308,111.87,6210.0
2018-09-07 11:20:00,142.71,142.8,142.69,142.72,12052.0,111.8779,111.9484,111.8622,111.8857,12052.0
2018-09-07 11:25:00,142.74,142.83,142.73,142.79,16138.0,111.9014,111.972,111.8936,111.9406,16138.0
2018-09-07 11:30:00,142.83,142.83,142.69,142.78,13854.0,111.972,111.972,111.8622,111.9328,13854.0
2018-09-07 11:35:00,142.8,142.85,142.76,142.84,31377.0,111.9484,111.9876,111.9171,111.9798,31377.0
2018-09-07 11:40:00,142.87,142.94,142.87,142.9,5913.0,112.0033,112.0582,112.0033,112.0268,5913.0
2018-09-07 11:45:00,142.92,142.92,142.82,142.87,5794.0,112.0425,112.0425,111.9641,112.0033,5794.0
2018-09-07 11:50:00,142.86,142.89,142.79,142.82,16814.0,111.9955,112.019,111.9406,111.9641,16814.0
2018-09-07 11:55:00,142.82,142.85,142.66,142.7,22019.0,111.9641,111.9876,111.8387,111.87,22019.0
2018-09-07 12:00:00,142.7,142.72,142.65,142.65,14334.0,111.87,111.8857,111.8308,111.8308,14334.0
2018-09-07 12:05:00,142.68,142.72,142.45,142.51,21087.0,111.8544,111.8857,111.6741,111.7211,21087.0
2018-09-07 12:10:00,142.53,142.65,142.45,142.49,19591.0,111.7368,111.8308,111.6741,111.7054,19591.0
2018-09-07 12:15:00,142.43,142.51,142.35,142.45,11865.0,111.6584,111.7211,111.5957,111.6741,11865.0
2018-09-07 12:20:00,142.45,142.46,142.34,142.38,10107.0,111.6741,111.6819,111.5878,111.6192,10107.0
2018-09-07 12:25:00,142.35,142.39,142.29,142.39,5466.0,111.5957,111.627,111.5486,111.627,5466.0
2018-09-07 12:30:00,142.37,142.53,142.37,142.41,17035.0,111.6113,111.7368,111.6113,111.6427,17035.0
2018-09-07 12:35:00,142.41,142.47,142.37,142.47,6355.0,111.6427,111.6897,111.6113,111.6897,6355.0
2018-09-07 12:40:00,142.45,142.47,142.2,142.27,3412.0,111.6741,111.6897,111.4781,111.5329,3412.0
2018-09-07 12:45:00,142.27,142.45,142.27,142.4,5055.0,111.5329,111.6741,111.5329,111.6349,5055.0
2018-09-07 12:50:00,142.4,142.41,142.33,142.34,14764.0,111.6349,111.6427,111.58,111.5878,14764.0
2018-09-07 12:55:00,142.36,142.36,142.24,142.29,9258.0,111.6035,111.6035,111.5094,111.5486,9258.0
2018-09-07 13:00:00,142.28,142.29,142.23,142.27,4795.0,111.5408,111.5486,111.5016,111.5329,4795.0
2018-09-07 13:05:00,142.23,142.31,142.23,142.26,4650.0,111.5016,111.5643,111.5016,111.5251,4650.0
2018-09-07 13:10:00,142.28,142.31,142.23,142.24,6100.0,111.5408,111.5643,111.5016,111.5094,6100.0
2018-09-07 13:15:00,142.28,142.33,142.25,142.28,4157.0,111.5408,111.58,111.5173,111.5408,4157.0
2018-09-07 13:20:00,142.31,142.37,142.27,142.34,7150.0,111.5643,111.6113,111.5329,111.5878,7150.0
2018-09-07 13:25:00,142.32,142.54,142.32,142.49,34193.0,111.5721,111.7446,111.5721,111.7054,34193.0
2018-09-07 13:30:00,142.52,142.54,142.34,142.5,59770.0,111.7289,111.7446,111.5878,111.7133,59770.0
2018-09-07 13:35:00,142.5,142.54,142.45,142.5,7876.0,111.7133,111.7446,111.6741,111.7133,7876.0
2018-09-07 13:40:00,142.5,142.53,142.45,142.48,10199.0,111.7133,111.7368,111.6741,111.6976,10199.0
2018-09-07 13:45:00,142.49,142.56,142.46,142.49,7715.0,111.7054,111.7603,111.6819,111.7054,7715.0
2018-09-07 13:50:00,142.51,142.6,142.48,142.55,7198.0,111.7211,111.7916,111.6976,111.7524,7198.0
2018-09-07 13:55:00,142.53,142.53,142.43,142.44,8158.0,111.7368,111.7368,111.6584,111.6662,8158.0
2018-09-07 14:00:00,142.41,142.51,142.35,142.5,58590.0,111.6427,111.7211,111.5957,111.7133,58590.0
2018-09-07 14:05:00,142.49,142.65,142.49,142.64,41794.0,111.7054,111.8308,111.7054,111.823,41794.0
2018-09-07 14:10:00,142.67,142.76,142.65,142.76,10458.0,111.8465,111.9171,111.8308,111.9171,10458.0
2018-09-07 14:15:00,142.77,142.86,142.76,142.84,17549.0,111.9249,111.9955,111.9171,111.9798,17549.0
2018-09-07 14:20:00,142.84,142.89,142.83,142.86,9671.0,111.9798,112.019,111.972,111.9955,9671.0
2018-09-07 14:25:00,142.86,143.05,142.85,143.04,9589.0,111.9955,112.1444,111.9876,112.1366,9589.0
2018-09-07 14:30:00,143.05,143.07,142.99,143.0,13585.0,112.1444,112.1601,112.0974,112.1052,13585.0
2018-09-07 14:35:00,143.0,143.17,142.97,143.17,8323.0,112.1052,112.2385,112.0817,112.2385,8323.0
2018-09-07 14:40:00,143.17,143.28,143.17,143.27,5107.0,112.2385,112.3247,112.2385,112.3169,5107.0
2018-09-07 14:45:00,143.26,143.31,143.2,143.23,9863.0,112.3091,112.3483,112.262,112.2855,9863.0
2018-09-07 14:50:00,143.23,143.23,142.96,143.11,27874.0,112.2855,112.2855,112.0739,112.1915,27874.0
2018-09-07 14:55:00,143.09,143.26,143.09,143.26,5443.0,112.1758,112.3091,112.1758,112.3091,5443.0
2018-09-07 15:00:00,143.22,143.3,143.14,143.29,10965.0,112.2777,112.3404,112.215,112.3326,10965.0
2018-09-07 15:05:00,143.29,143.38,143.26,143.34,16593.0,112.3326,112.4031,112.3091,112.3718,16593.0
2018-09-07 15:10:00,143.35,143.41,143.33,143.4,8280.0,112.3796,112.4266,112.3639,112.4188,8280.0
2018-09-07 15:15:00,143.39,143.39,143.32,143.35,5119.0,112.411,112.411,112.3561,112.3796,5119.0
2018-09-07 15:20:00,143.36,143.38,143.24,143.24,5037.0,112.3875,112.4031,112.2934,112.2934,5037.0
2018-09-07 15:25:00,143.26,143.27,143.07,143.08,31434.0,112.3091,112.3169,112.1601,112.1679,31434.0
2018-09-07 15:30:00,143.07,143.25,143.04,143.25,12250.0,112.1601,112.3012,112.1366,112.3012,12250.0
2018-09-07 15:35:00,143.23,143.25,143.11,143.15,8452.0,112.2855,112.3012,112.1915,112.2228,8452.0
2018-09-07 15:40:00,143.15,143.15,143.0,143.0,25909.0,112.2228,112.2228,112.1052,112.1052,25909.0
2018-09-07 15:45:00,142.97,143.05,142.91,143.02,21193.0,112.0817,112.1444,112.0347,112.1209,21193.0
2018-09-07 15:50:00,143.0,143.13,142.87,143.13,62617.0,112.1052,112.2071,112.0033,112.2071,62617.0
2018-09-07 15:55:00,143.14,143.14,142.91,142.97,162907.0,112.215,112.215,112.0347,112.0817,162907.0
2018-09-10 09:30:00,143.49,143.55,142.95,143.19,15467.0,112.4894,112.5364,112.066,112.2542,15467.0
2018-09-10 09:35:00,143.39,143.41,143.23,143.3,4637.0,112.411,112.4266,112.2855,112.3404,4637.0
2018-09-10 09:40:00,143.33,143.6,143.28,143.29,20970.0,112.3639,112.5756,112.3247,112.3326,20970.0
2018-09-10 09:45:00,143.2,143.57,143.2,143.55,9150.0,112.262,112.5521,112.262,112.5364,9150.0
2018-09-10 09:50:00,143.58,143.64,143.49,143.63,3679.0,112.5599,112.607,112.4894,112.5991,3679.0
2018-09-10 09:55:00,143.62,143.64,143.4,143.44,14270.0,112.5913,112.607,112.4188,112.4502,14270.0
2018-09-10 10:00:00,143.47,143.52,143.12,143.15,5417.0,112.4737,112.5129,112.1993,112.2228,5417.0
2018-09-10 10:05:00,143.13,143.17,142.92,143.07,4461.0,112.2071,112.2385,112.0425,112.1601,4461.0
2018-09-10 10:10:00,143.02,143.11,142.92,143.0,14167.0,112.1209,112.1915,112.0425,112.1052,14167.0
2018-09-10 10:15:00,143.03,143.03,142.92,143.0,11162.0,112.1287,112.1287,112.0425,112.1052,11162.0
2018-09-10 10:20:00,143.0,143.14,142.98,143.07,4604.0,112.1052,112.215,112.0895,112.1601,4604.0
2018-09-10 10:25:00,143.05,143.24,143.05,143.16,7069.0,112.1444,112.2934,112.1444,112.2307,7069.0
2018-09-10 10:30:00,143.19,143.19,143.07,143.15,6563.0,112.2542,112.2542,112.1601,112.2228,6563.0
2018-09-10 10:35:00,143.15,143.32,143.14,143.32,9459.0,112.2228,112.3561,112.215,112.3561,9459.0
2018-09-10 10:40:00,143.3,143.32,143.13,143.18,20486.0,112.3404,112.3561,112.2071,112.2463,20486.0
2018-09-10 10:45:00,143.22,143.27,143.15,143.27,4179.0,112.2777,112.3169,112.2228,112.3169,4179.0
2018-09-10 10:50:00,143.23,143.37,143.18,143.22,4786.0,112.2855,112.3953,112.2463,112.2777,4786.0
2018-09-10 10:55:00,143.22,143.25,143.19,143.22,3992.0,112.2777,112.3012,112.2542,112.2777,3992.0
2018-09-10 11:00:00,143.21,143.21,143.02,143.04,7794.0,112.2699,112.2699,112.1209,112.1366,7794.0
2018-09-10 11:05:00,143.02,143.16,142.98,143.15,23235.0,112.1209,112.2307,112.0895,112.2228,23235.0
2018-09-10 11:10:00,143.15,143.29,143.14,143.28,14156.0,112.2228,112.3326,112.215,112.3247,14156.0
2018-09-10 11:15:00,143.28,143.3,143.21,143.27,7143.0,112.3247,112.3404,112.2699,112.3169,7143.0
2018-09-10 11:20:00,143.25,143.26,143.2,143.2,2910.0,112.3012,112.3091,112.262,112.262,2910.0
2018-09-10 11:25:00,143.18,143.25,143.17,143.22,4046.0,112.2463,112.3012,112.2385,112.2777,4046.0
2018-09-10 11:30:00,143.24,143.3,143.1,143.24,44805.0,112.2934,112.3404,112.1836,112.2934,44805.0
2018-09-10 11:35:00,143.25,143.27,143.12,143.12,10826.0,112.3012,112.3169,112.1993,112.1993,10826.0
2018-09-10 11:40:00,143.1,143.12,142.9,143.09,9425.0,112.1836,112.1993,112.0268,112.1758,9425.0
2018-09-10 11:45:00,143.09,143.19,143.02,143.19,5583.0,112.1758,112.2542,112.1209,112.2542,5583.0
2018-09-10 11:50:00,143.21,143.3,143.04,143.09,10478.0,112.2699,112.3404,112.1366,112.1758,10478.0
2018-09-10 11:55:00,143.08,143.08,142.97,143.0,3628.0,112.1679,112.1679,112.0817,112.1052,3628.0
2018-09-10 12:00:00,143.06,143.09,143.04,143.06,3500.0,112.1523,112.1758,112.1366,112.1523,3500.0
2018-09-10 12:05:00,143.06,143.07,143.01,143.01,4428.0,112.1523,112.1601,112.1131,112.1131,4428.0
2018-09-10 12:10:00,143.02,143.04,142.99,142.99,4826.0,112.1209,112.1366,112.0974,112.0974,4826.0
2018-09-10 12:15:00,142.95,142.97,142.71,142.86,16047.0,112.066,112.0817,111.8779,111.9955,16047.0
2018-09-10 12:20:00,142.84,142.99,142.84,142.99,6908.0,111.9798,112.0974,111.9798,112.0974,6908.0
2018-09-10 12:25:00,142.97,143.02,142.79,142.79,5900.0,112.0817,112.1209,111.9406,111.9406,5900.0
2018-09-10 12:30:00,142.85,142.85,142.75,142.75,7600.0,111.9876,111.9876,111.9092,111.9092,7600.0
2018-09-10 12:35:00,142.76,142.79,142.6,142.67,5902.0,111.9171,111.9406,111.7916,111.8465,5902.0
2018-09-10 12:40:00,142.67,142.77,142.61,142.77,8579.0,111.8465,111.9249,111.7995,111.9249,8579.0
2018-09-10 12:45:00,142.73,142.76,142.71,142.75,4112.0,111.8936,111.9171,111.8779,111.9092,4112.0
2018-09-10 12:50:00,142.74,142.75,142.61,142.63,10405.0,111.9014,111.9092,111.7995,111.8152,10405.0
2018-09-10 12:55:00,142.62,142.7,142.61,142.69,1495.0,111.8073,111.87,111.7995,111.8622,1495.0
2018-09-10 13:00:00,142.68,142.71,142.66,142.69,7235.0,111.8544,111.8779,111.8387,111.8622,7235.0
2018-09-10 13:05:00,142.67,142.73,142.64,142.66,6613.0,111.8465,111.8936,111.823,111.8387,6613.0
2018-09-10 13:10:00,142.65,142.68,142.52,142.53,18769.0,111.8308,111.8544,111.7289,111.7368,18769.0
2018-09-10 13:15:00,142.47,142.49,142.45,142.49,1987.0,111.6897,111.7054,111.6741,111.7054,1987.0
2018-09-10 13:20:00,142.49,142.6,142.46,142.54,7536.0,111.7054,111.7916,111.6819,111.7446,7536.0
2018-09-10 13:25:00,142.53,142.59,142.5,142.54,8548.0,111.7368,111.7838,111.7133,111.7446,8548.0
2018-09-10 13:30:00,142.52,142.55,142.49,142.52,4297.0,111.7289,111.7524,111.7054,111.7289,4297.0
2018-09-10 13:35:00,142.53,142.54,142.51,142.52,2444.0,111.7368,111.7446,111.7211,111.7289,2444.0
2018-09-10 13:40:00,142.54,142.65,142.52,142.64,7547.0,111.7446,111.8308,111.7289,111.823,7547.0
2018-09-10 13:45:00,142.65,142.65,142.47,142.49,7007.0,111.8308,111.8308,111.6897,111.7054,7007.0
2018-09-10 13:50:00,142.48,142.5,142.46,142.5,4507.0,111.6976,111.7133,111.6819,111.7133,4507.0
2018-09-10 13:55:00,142.5,142.59,142.48,142.59,1400.0,111.7133,111.7838,111.6976,111.7838,1400.0
2018-09-10 14:00:00,142.58,142.7,142.57,142.66,5100.0,111.776,111.87,111.7681,111.8387,5100.0
2018-09-10 14:05:00,142.69,142.78,142.67,142.77,3285.0,111.8622,111.9328,111.8465,111.9249,3285.0
2018-09-10 14:10:00,142.79,142.81,142.71,142.71,4736.0,111.9406,111.9563,111.8779,111.8779,4736.0
2018-09-10 14:15:00,142.7,142.74,142.67,142.69,9546.0,111.87,111.9014,111.8465,111.8622,9546.0
2018-09-10 14:20:00,142.7,142.81,142.68,142.79,6632.0,111.87,111.9563,111.8544,111.9406,6632.0
2018-09-10 14:25:00,142.77,142.91,142.74,142.91,44167.0,111.9249,112.0347,111.9014,112.0347,44167.0
2018-09-10 14:30:00,142.87,142.96,142.87,142.9,8600.0,112.0033,112.0739,112.0033,112.0268,8600.0
2018-09-10 14:35:00,142.89,142.91,142.8,142.81,7459.0,112.019,112.0347,111.9484,111.9563,7459.0
2018-09-10 14:40:00,142.78,142.82,142.78,142.82,4066.0,111.9328,111.9641,111.9328,111.9641,4066.0
2018-09-10 14:45:00,142.81,142.82,142.71,142.76,5129.0,111.9563,111.9641,111.8779,111.9171,5129.0
2018-09-10 14:50:00,142.74,142.77,142.73,142.75,4451.0,111.9014,111.9249,111.8936,111.9092,4451.0
2018-09-10 14:55:00,142.76,142.78,142.72,142.78,3726.0,111.9171,111.9328,111.8857,111.9328,3726.0
2018-09-10 15:00:00,142.82,142.87,142.82,142.87,6238.0,111.9641,112.0033,111.9641,112.0033,6238.0
2018-09-10 15:05:00,142.86,142.88,142.77,142.79,6343.0,111.9955,112.0112,111.9249,111.9406,6343.0
2018-09-10 15:10:00,142.79,142.79,142.68,142.71,9108.0,111.9406,111.9406,111.8544,111.8779,9108.0
2018-09-10 15:15:00,142.71,142.71,142.48,142.55,17688.0,111.8779,111.8779,111.6976,111.7524,17688.0
2018-09-10 15:20:00,142.57,142.68,142.55,142.65,7478.0,111.7681,111.8544,111.7524,111.8308,7478.0
2018-09-10 15:25:00,142.64,142.66,142.6,142.64,8293.0,111.823,111.8387,111.7916,111.823,8293.0
2018-09-10 15:30:00,142.62,142.68,142.6,142.68,5874.0,111.8073,111.8544,111.7916,111.8544,5874.0
2018-09-10 15:35:00,142.67,142.71,142.66,142.7,9493.0,111.8465,111.8779,111.8387,111.87,9493.0
2018-09-10 15:40:00,142.68,142.77,142.62,142.76,19353.0,111.8544,111.9249,111.8073,111.9171,19353.0
2018-09-10 15:45:00,142.76,142.8,142.73,142.77,17451.0,111.9171,111.9484,111.8936,111.9249,17451.0
2018-09-10 15:50:00,142.76,142.76,142.64,142.66,35892.0,111.9171,111.9171,111.823,111.8387,35892.0
2018-09-10 15:55:00,142.66,142.7,142.6,142.64,98642.0,111.8387,111.87,111.7916,111.823,98642.0
2018-09-11 09:30:00,142.68,143.28,142.41,142.99,23238.0,111.8544,112.3247,111.6427,112.0974,23238.0
2018-09-11 09:35:00,142.94,143.26,142.8,142.99,15919.0,112.0582,112.3091,111.9484,112.0974,15919.0
2018-09-11 09:40:00,143.0,143.05,142.69,142.8,11249.0,112.1052,112.1444,111.8622,111.9484,11249.0
2018-09-11 09:45:00,142.83,143.14,142.82,143.01,21867.0,111.972,112.215,111.9641,112.1131,21867.0
2018-09-11 09:50:00,143.01,143.07,142.74,142.84,16416.0,112.1131,112.1601,111.9014,111.9798,16416.0
2018-09-11 09:55:00,142.78,143.0,142.78,143.0,17105.0,111.9328,112.1052,111.9328,112.1052,17105.0
2018-09-11 10:00:00,143.0,143.13,142.94,142.98,14086.0,112.1052,112.2071,112.0582,112.0895,14086.0
2018-09-11 10:05:00,142.99,143.06,142.95,143.01,8286.0,112.0974,112.1523,112.066,112.1131,8286.0
2018-09-11 10:10:00,143.01,143.11,142.91,143.07,10938.0,112.1131,112.1915,112.0347,112.1601,10938.0
2018-09-11 10:15:00,143.07,143.15,143.04,143.14,11790.0,112.1601,112.2228,112.1366,112.215,11790.0
2018-09-11 10:20:00,143.12,143.13,142.98,143.11,17584.0,112.1993,112.2071,112.0895,112.1915,17584.0
2018-09-11 10:25:00,143.12,143.28,143.09,143.24,28006.0,112.1993,112.3247,112.1758,112.2934,28006.0
2018-09-11 10:30:00,143.22,143.25,143.08,143.17,18037.0,112.2777,112.3012,112.1679,112.2385,18037.0
2018-09-11 10:35:00,143.17,143.26,143.15,143.17,7400.0,112.2385,112.3091,112.2228,112.2385,7400.0
2018-09-11 10:40:00,143.15,143.2,142.95,143.0,32726.0,112.2228,112.262,112.066,112.1052,32726.0
2018-09-11 10:45:00,143.01,143.17,142.87,143.08,15726.0,112.1131,112.2385,112.0033,112.1679,15726.0
2018-09-11 10:50:00,143.12,143.23,143.04,143.23,9110.0,112.1993,112.2855,112.1366,112.2855,9110.0
2018-09-11 10:55:00,143.23,143.33,143.18,143.22,10692.0,112.2855,112.3639,112.2463,112.2777,10692.0
2018-09-11 11:00:00,143.23,143.36,143.2,143.34,9458.0,112.2855,112.3875,112.262,112.3718,9458.0
2018-09-11 11:05:00,143.38,143.43,143.28,143.4,9931.0,112.4031,112.4423,112.3247,112.4188,9931.0
2018-09-11 11:10:00,143.41,143.41,143.12,143.12,13929.0,112.4266,112.4266,112.1993,112.1993,13929.0
2018-09-11 11:15:00,143.13,143.14,143.04,143.07,22905.0,112.2071,112.215,112.1366,112.1601,22905.0
2018-09-11 11:20:00,143.06,143.19,143.01,143.15,44395.0,112.1523,112.2542,112.1131,112.2228,44395.0
2018-09-11 11:25:00,143.18,143.22,143.16,143.22,10968.0,112.2463,112.2777,112.2307,112.2777,10968.0
2018-09-11 11:30:00,143.23,143.26,143.03,143.03,18385.0,112.2855,112.3091,112.1287,112.1287,18385.0
2018-09-11 11:35:00,143.07,143.24,143.0,143.21,16431.0,112.1601,112.2934,112.1052,112.2699,16431.0
2018-09-11 11:40:00,143.21,143.4,143.19,143.39,10431.0,112.2699,112.4188,112.2542,112.411,10431.0
2018-09-11 11:45:00,143.41,143.47,143.34,143.38,14544.0,112.4266,112.4737,112.3718,112.4031,14544.0
2018-09-11 11:50:00,143.41,143.68,143.39,143.68,12685.0,112.4266,112.6383,112.411,112.6383,12685.0
2018-09-11 11:55:00,143.65,143.71,143.49,143.5,8250.0,112.6148,112.6618,112.4894,112.4972,8250.0
2018-09-11 12:00:00,143.52,143.55,143.46,143.48,3744.0,112.5129,112.5364,112.4658,112.4815,3744.0
2018-09-11 12:05:00,143.54,143.59,143.52,143.52,4085.0,112.5286,112.5678,112.5129,112.5129,4085.0
2018-09-11 12:10:00,143.54,143.55,143.46,143.46,3900.0,112.5286,112.5364,112.4658,112.4658,3900.0
2018-09-11 12:15:00,143.43,143.46,143.39,143.41,5699.0,112.4423,112.4658,112.411,112.4266,5699.0
2018-09-11 12:20:00,143.46,143.61,143.45,143.61,1359.0,112.4658,112.5834,112.458,112.5834,1359.0
2018-09-11 12:25:00,143.58,143.64,143.52,143.53,5569.0,112.5599,112.607,112.5129,112.5207,5569.0
2018-09-11 12:30:00,143.55,143.57,143.52,143.54,5964.0,112.5364,112.5521,112.5129,112.5286,5964.0
2018-09-11 12:35:00,143.57,143.59,143.53,143.53,6117.0,112.5521,112.5678,112.5207,112.5207,6117.0
2018-09-11 12:40:00,143.55,143.55,143.42,143.43,8075.0,112.5364,112.5364,112.4345,112.4423,8075.0
2018-09-11 12:45:00,143.43,143.47,143.43,143.45,4423.0,112.4423,112.4737,112.4423,112.458,4423.0
2018-09-11 12:50:00,143.45,143.48,143.45,143.45,7716.0,112.458,112.4815,112.458,112.458,7716.0
2018-09-11 12:55:00,143.45,143.53,143.45,143.49,18961.0,112.458,112.5207,112.458,112.4894,18961.0
2018-09-11 13:00:00,143.49,143.52,143.4,143.41,8656.0,112.4894,112.5129,112.4188,112.4266,8656.0
2018-09-11 13:05:00,143.43,143.51,143.43,143.47,11286.0,112.4423,112.505,112.4423,112.4737,11286.0
2018-09-11 13:10:00,143.47,143.55,143.37,143.39,8870.0,112.4737,112.5364,112.3953,112.411,8870.0
2018-09-11 13:15:00,143.4,143.51,143.4,143.49,8904.0,112.4188,112.505,112.4188,112.4894,8904.0
2018-09-11 13:20:00,143.49,143.52,143.39,143.44,10127.0,112.4894,112.5129,112.411,112.4502,10127.0
2018-09-11 13:25:00,143.46,143.48,143.42,143.46,6114.0,112.4658,112.4815,112.4345,112.4658,6114.0
2018-09-11 13:30:00,143.47,143.5,143.39,143.43,9577.0,112.4737,112.4972,112.411,112.4423,9577.0
2018-09-11 13:35:00,143.47,143.5,143.45,143.47,6545.0,112.4737,112.4972,112.458,112.4737,6545.0
2018-09-11 13:40:00,143.49,143.49,143.3,143.3,7131.0,112.4894,112.4894,112.3404,112.3404,7131.0
2018-09-11 13:45:00,143.31,143.36,143.29,143.35,7000.0,112.3483,112.3875,112.3326,112.3796,7000.0
2018-09-11 13:50:00,143.34,143.36,143.26,143.26,11676.0,112.3718,112.3875,112.3091,112.3091,11676.0
2018-09-11 13:55:00,143.24,143.3,143.21,143.21,7632.0,112.2934,112.3404,112.2699,112.2699,7632.0
2018-09-11 14:00:00,143.21,143.26,143.18,143.25,3934.0,112.2699,112.3091,112.2463,112.3012,3934.0
2018-09-11 14:05:00,143.24,143.27,143.15,143.24,8440.0,112.2934,112.3169,112.2228,112.2934,8440.0
2018-09-11 14:10:00,143.26,143.26,143.19,143.19,5228.0,112.3091,112.3091,112.2542,112.2542,5228.0
2018-09-11 14:15:00,143.21,143.28,143.2,143.2,6525.0,112.2699,112.3247,112.262,112.262,6525.0
2018-09-11 14:20:00,143.19,143.26,143.15,143.26,9233.0,112.2542,112.3091,112.2228,112.3091,9233.0
2018-09-11 14:25:00,143.26,143.3,143.26,143.28,6264.0,112.3091,112.3404,112.3091,112.3247,6264.0
2018-09-11 14:30:00,143.27,143.3,143.21,143.24,8563.0,112.3169,112.3404,112.2699,112.2934,8563.0
2018-09-11 14:35:00,143.24,143.29,143.16,143.16,8592.0,112.2934,112.3326,112.2307,112.2307,8592.0
2018-09-11 14:40:00,143.15,143.23,143.13,143.19,7300.0,112.2228,112.2855,112.2071,112.2542,7300.0
2018-09-11 14:45:00,143.19,143.2,143.08,143.1,10013.0,112.2542,112.262,112.1679,112.1836,10013.0
2018-09-11 14:50:00,143.09,143.12,143.03,143.04,10687.0,112.1758,112.1993,112.1287,112.1366,10687.0
2018-09-11 14:55:00,143.02,143.06,143.02,143.03,11380.0,112.1209,112.1523,112.1209,112.1287,11380.0
2018-09-11 15:00:00,143.05,143.13,143.04,143.11,17598.0,112.1444,112.2071,112.1366,112.1915,17598.0
2018-09-11 15:05:00,143.11,143.19,143.11,143.17,14969.0,112.1915,112.2542,112.1915,112.2385,14969.0
2018-09-11 15:10:00,143.18,143.21,143.05,143.14,38266.0,112.2463,112.2699,112.1444,112.215,38266.0
2018-09-11 15:15:00,143.14,143.15,143.0,143.07,24473.0,112.215,112.2228,112.1052,112.1601,24473.0
2018-09-11 15:20:00,143.06,143.15,143.06,143.11,22376.0,112.1523,112.2228,112.1523,112.1915,22376.0
2018-09-11 15:25:00,143.1,143.24,143.07,143.22,25078.0,112.1836,112.2934,112.1601,112.2777,25078.0
2018-09-11 15:30:00,143.21,143.22,143.13,143.17,25448.0,112.2699,112.2777,112.2071,112.2385,25448.0
2018-09-11 15:35:00,143.19,143.28,143.17,143.25,25741.0,112.2542,112.3247,112.2385,112.3012,25741.0
2018-09-11 15:40:00,143.24,143.26,143.18,143.19,25052.0,112.2934,112.3091,112.2463,112.2542,25052.0
2018-09-11 15:45:00,143.19,143.19,143.09,143.12,31714.0,112.2542,112.2542,112.1758,112.1993,31714.0
2018-09-11 15:50:00,143.11,143.26,143.08,143.25,46131.0,112.1915,112.3091,112.1679,112.3012,46131.0
2018-09-11 15:55:00,143.25,143.36,143.2,143.24,115382.0,112.3012,112.3875,112.262,112.2934,115382.0
2018-09-12 09:30:00,142.76,143.37,142.76,142.79,19575.0,111.9171,112.3953,111.9171,111.9406,19575.0
2018-09-12 09:35:00,142.86,143.07,142.64,142.81,16078.0,111.9955,112.1601,111.823,111.9563,16078.0
2018-09-12 09:40:00,142.75,143.03,142.63,142.71,11318.0,111.9092,112.1287,111.8152,111.8779,11318.0
2018-09-12 09:45:00,142.63,142.72,142.5,142.65,14681.0,111.8152,111.8857,111.7133,111.8308,14681.0
2018-09-12 09:50:00,142.66,142.79,142.63,142.67,14550.0,111.8387,111.9406,111.8152,111.8465,14550.0
2018-09-12 09:55:00,142.65,142.65,142.17,142.18,14388.0,111.8308,111.8308,111.4545,111.4624,14388.0
2018-09-12 10:00:00,142.21,142.46,142.21,142.22,9321.0,111.4859,111.6819,111.4859,111.4937,9321.0
2018-09-12 10:05:00,142.23,142.24,141.92,142.02,28551.0,111.5016,111.5094,111.2586,111.337,28551.0
2018-09-12 10:10:00,141.96,141.97,141.8,141.82,14225.0,111.2899,111.2978,111.1645,111.1802,14225.0
2018-09-12 10:15:00,141.77,141.78,141.63,141.68,7331.0,111.141,111.1488,111.0312,111.0704,7331.0
2018-09-12 10:20:00,141.61,141.69,141.37,141.45,57813.0,111.0155,111.0783,110.8274,110.8901,57813.0
2018-09-12 10:25:00,141.45,141.48,141.16,141.19,24097.0,110.8901,110.9136,110.6628,110.6863,24097.0
2018-09-12 10:30:00,141.15,141.35,141.09,141.17,34005.0,110.6549,110.8117,110.6079,110.6706,34005.0
2018-09-12 10:35:00,141.18,141.9,141.18,141.88,27363.0,110.6784,111.2429,110.6784,111.2272,27363.0
2018-09-12 10:40:00,141.93,142.03,141.85,141.89,23818.0,111.2664,111.3448,111.2037,111.235,23818.0
2018-09-12 10:45:00,141.87,141.9,141.62,141.62,9120.0,111.2194,111.2429,111.0234,111.0234,9120.0
2018-09-12 10:50:00,141.65,142.11,141.62,142.05,22003.0,111.0469,111.4075,111.0234,111.3605,22003.0
2018-09-12 10:55:00,142.06,142.12,141.89,141.93,12523.0,111.3683,111.4153,111.235,111.2664,12523.0
2018-09-12 11:00:00,141.92,142.28,141.8,142.23,15004.0,111.2586,111.5408,111.1645,111.5016,15004.0
2018-09-12 11:05:00,142.19,142.21,141.89,141.97,9889.0,111.4702,111.4859,111.235,111.2978,9889.0
2018-09-12 11:10:00,141.97,142.35,141.88,142.33,25588.0,111.2978,111.5957,111.2272,111.58,25588.0
2018-09-12 11:15:00,142.36,142.46,142.22,142.37,14900.0,111.6035,111.6819,111.4937,111.6113,14900.0
2018-09-12 11:20:00,142.38,142.48,142.3,142.41,11150.0,111.6192,111.6976,111.5565,111.6427,11150.0
2018-09-12 11:25:00,142.41,142.44,142.25,142.28,15874.0,111.6427,111.6662,111.5173,111.5408,15874.0
2018-09-12 11:30:00,142.28,142.42,142.24,142.24,10455.0,111.5408,111.6505,111.5094,111.5094,10455.0
2018-09-12 11:35:00,142.15,142.17,141.86,141.86,10430.0,111.4389,111.4545,111.2115,111.2115,10430.0
2018-09-12 11:40:00,141.87,141.9,141.75,141.77,14066.0,111.2194,111.2429,111.1253,111.141,14066.0
2018-09-12 11:45:00,141.77,141.77,141.61,141.67,19700.0,111.141,111.141,111.0155,111.0626,19700.0
2018-09-12 11:50:00,141.67,141.72,141.49,141.68,10217.0,111.0626,111.1018,110.9215,111.0704,10217.0
2018-09-12 11:55:00,141.68,141.68,141.5,141.52,15060.0,111.0704,111.0704,110.9293,110.945,15060.0
2018-09-12 12:00:00,141.52,141.6,141.49,141.49,4123.0,110.945,111.0077,110.9215,110.9215,4123.0
2018-09-12 12:05:00,141.48,141.62,141.25,141.3,13151.0,110.9136,111.0234,110.7333,110.7725,13151.0
2018-09-12 12:10:00,141.27,141.44,141.25,141.44,9632.0,110.749,110.8823,110.7333,110.8823,9632.0
2018-09-12 12:15:00,141.43,141.44,141.15,141.16,7321.0,110.8744,110.8823,110.6549,110.6628,7321.0
2018-09-12 12:20:00,141.16,141.32,141.16,141.24,8871.0,110.6628,110.7882,110.6628,110.7255,8871.0
2018-09-12 12:25:00,141.24,141.26,141.08,141.24,30196.0,110.7255,110.7412,110.6,110.7255,30196.0
2018-09-12 12:30:00,141.24,141.3,141.07,141.15,62291.0,110.7255,110.7725,110.5922,110.6549,62291.0
2018-09-12 12:35:00,141.14,141.27,141.11,141.18,26992.0,110.6471,110.749,110.6236,110.6784,26992.0
2018-09-12 12:40:00,141.17,141.19,140.96,141.08,6562.0,110.6706,110.6863,110.506,110.6,6562.0
2018-09-12 12:45:00,141.09,141.12,140.98,141.11,28398.0,110.6079,110.6314,110.5216,110.6236,28398.0
2018-09-12 12:50:00,141.14,141.18,141.06,141.09,10128.0,110.6471,110.6784,110.5844,110.6079,10128.0
2018-09-12 12:55:00,141.09,141.19,141.08,141.19,13087.0,110.6079,110.6863,110.6,110.6863,13087.0
2018-09-12 13:00:00,141.2,141.26,141.17,141.25,18656.0,110.6941,110.7412,110.6706,110.7333,18656.0
2018-09-12 13:05:00,141.25,141.26,141.19,141.24,9814.0,110.7333,110.7412,110.6863,110.7255,9814.0
2018-09-12 13:10:00,141.25,141.26,141.14,141.16,9858.0,110.7333,110.7412,110.6471,110.6628,9858.0
2018-09-12 13:15:00,141.15,141.15,140.95,141.07,28900.0,110.6549,110.6549,110.4981,110.5922,28900.0
2018-09-12 13:20:00,141.07,141.12,141.05,141.07,7944.0,110.5922,110.6314,110.5765,110.5922,7944.0
2018-09-12 13:25:00,141.08,141.25,141.08,141.22,5229.0,110.6,110.7333,110.6,110.7098,5229.0
2018-09-12 13:30:00,141.19,141.25,141.07,141.07,5922.0,110.6863,110.7333,110.5922,110.5922,5922.0
2018-09-12 13:35:00,141.13,141.13,140.98,141.0,4353.0,110.6392,110.6392,110.5216,110.5373,4353.0
2018-09-12 13:40:00,140.98,141.1,140.92,140.97,6651.0,110.5216,110.6157,110.4746,110.5138,6651.0
2018-09-12 13:45:00,140.97,140.97,140.89,140.94,4966.0,110.5138,110.5138,110.4511,110.4903,4966.0
2018-09-12 13:50:00,140.93,140.94,140.83,140.89,4000.0,110.4824,110.4903,110.4041,110.4511,4000.0
2018-09-12 13:55:00,140.88,141.03,140.88,141.0,6430.0,110.4432,110.5608,110.4432,110.5373,6430.0
2018-09-12 14:00:00,141.02,141.1,140.93,141.1,27964.0,110.553,110.6157,110.4824,110.6157,27964.0
2018-09-12 14:05:00,141.07,141.15,140.94,140.97,28311.0,110.5922,110.6549,110.4903,110.5138,28311.0
2018-09-12 14:10:00,140.97,141.05,140.95,141.03,11806.0,110.5138,110.5765,110.4981,110.5608,11806.0
2018-09-12 14:15:00,141.01,141.05,140.96,140.96,20054.0,110.5452,110.5765,110.506,110.506,20054.0
2018-09-12 14:20:00,140.97,141.22,140.97,141.21,19552.0,110.5138,110.7098,110.5138,110.702,19552.0
2018-09-12 14:25:00,141.19,141.32,141.18,141.22,7029.0,110.6863,110.7882,110.6784,110.7098,7029.0
2018-09-12 14:30:00,141.22,141.33,141.19,141.25,5750.0,110.7098,110.796,110.6863,110.7333,5750.0
2018-09-12 14:35:00,141.28,141.3,141.23,141.28,3500.0,110.7568,110.7725,110.7176,110.7568,3500.0
2018-09-12 14:40:00,141.26,141.28,141.17,141.21,6389.0,110.7412,110.7568,110.6706,110.702,6389.0
2018-09-12 14:45:00,141.22,141.34,141.15,141.26,7950.0,110.7098,110.8039,110.6549,110.7412,7950.0
2018-09-12 14:50:00,141.25,141.25,141.07,141.1,7636.0,110.7333,110.7333,110.5922,110.6157,7636.0
2018-09-12 14:55:00,141.09,141.15,141.08,141.1,4458.0,110.6079,110.6549,110.6,110.6157,4458.0
2018-09-12 15:00:00,141.11,141.19,141.07,141.17,8913.0,110.6236,110.6863,110.5922,110.6706,8913.0
2018-09-12 15:05:00,141.14,141.26,141.14,141.22,11085.0,110.6471,110.7412,110.6471,110.7098,11085.0
2018-09-12 15:10:00,141.23,141.28,141.17,141.24,22093.0,110.7176,110.7568,110.6706,110.7255,22093.0
2018-09-12 15:15:00,141.23,141.25,141.07,141.23,76148.0,110.7176,110.7333,110.5922,110.7176,76148.0
2018-09-12 15:20:00,141.23,141.4,141.14,141.37,31773.0,110.7176,110.8509,110.6471,110.8274,31773.0
2018-09-12 15:25:00,141.38,141.63,141.35,141.62,23785.0,110.8352,111.0312,110.8117,111.0234,23785.0
2018-09-12 15:30:00,141.61,141.67,141.55,141.64,14639.0,111.0155,111.0626,110.9685,111.0391,14639.0
2018-09-12 15:35:00,141.64,141.64,141.53,141.62,12423.0,111.0391,111.0391,110.9528,111.0234,12423.0
2018-09-12 15:40:00,141.63,141.63,141.55,141.56,18640.0,111.0312,111.0312,110.9685,110.9763,18640.0
2018-09-12 15:45:00,141.56,141.56,141.39,141.41,31822.0,110.9763,110.9763,110.8431,110.8587,31822.0
2018-09-12 15:50:00,141.42,141.43,141.27,141.28,28491.0,110.8666,110.8744,110.749,110.7568,28491.0
2018-09-12 15:55:00,141.3,141.38,141.27,141.31,129934.0,110.7725,110.8352,110.749,110.7803,129934.0
2018-09-13 09:30:00,141.77,141.88,141.41,141.75,20808.0,111.141,111.2272,110.8587,111.1253,20808.0
2018-09-13 09:35:00,141.74,142.04,141.6,142.04,16120.0,111.1174,111.3526,111.0077,111.3526,16120.0
2018-09-13 09:40:00,142.04,142.26,142.03,142.22,16300.0,111.3526,111.5251,111.3448,111.4937,16300.0
2018-09-13 09:45:00,142.27,142.27,141.83,142.04,13168.0,111.5329,111.5329,111.188,111.3526,13168.0
2018-09-13 09:50:00,142.05,142.08,141.71,141.81,10205.0,111.3605,111.384,111.0939,111.1723,10205.0
2018-09-13 09:55:00,141.82,141.94,141.7,141.81,10224.0,111.1802,111.2742,111.0861,111.1723,10224.0
2018-09-13 10:00:00,141.86,141.9,141.74,141.79,34051.0,111.2115,111.2429,111.1174,111.1566,34051.0
2018-09-13 10:05:00,141.79,141.83,141.57,141.73,20486.0,111.1566,111.188,110.9842,111.1096,20486.0
2018-09-13 10:10:00,141.71,141.88,141.66,141.77,28590.0,111.0939,111.2272,111.0547,111.141,28590.0
2018-09-13 10:15:00,141.75,141.8,141.49,141.6,34060.0,111.1253,111.1645,110.9215,111.0077,34060.0
2018-09-13 10:20:00,141.6,141.65,141.46,141.53,33941.0,111.0077,111.0469,110.8979,110.9528,33941.0
2018-09-13 10:25:00,141.55,141.68,141.4,141.42,32072.0,110.9685,111.0704,110.8509,110.8666,32072.0
2018-09-13 10:30:00,141.41,141.59,141.31,141.31,20398.0,110.8587,110.9999,110.7803,110.7803,20398.0
2018-09-13 10:35:00,141.35,141.37,140.96,140.97,12663.0,110.8117,110.8274,110.506,110.5138,12663.0
2018-09-13 10:40:00,140.98,141.25,140.95,141.22,14928.0,110.5216,110.7333,110.4981,110.7098,14928.0
2018-09-13 10:45:00,141.22,141.23,140.85,140.86,11903.0,110.7098,110.7176,110.4197,110.4276,11903.0
2018-09-13 10:50:00,140.86,140.94,140.75,140.78,13583.0,110.4276,110.4903,110.3413,110.3649,13583.0
2018-09-13 10:55:00,140.78,140.81,140.59,140.68,13983.0,110.3649,110.3884,110.2159,110.2865,13983.0
2018-09-13 11:00:00,140.65,140.74,140.54,140.61,21407.0,110.2629,110.3335,110.1767,110.2316,21407.0
2018-09-13 11:05:00,140.63,140.7,140.57,140.69,14779.0,110.2473,110.3021,110.2002,110.2943,14779.0
2018-09-13 11:10:00,140.66,140.83,140.55,140.56,14103.0,110.2708,110.4041,110.1845,110.1924,14103.0
2018-09-13 11:15:00,140.56,140.56,140.28,140.28,8216.0,110.1924,110.1924,109.9729,109.9729,8216.0
2018-09-13 11:20:00,140.26,140.41,140.22,140.33,23609.0,109.9572,110.0748,109.9258,110.0121,23609.0
2018-09-13 11:25:00,140.32,140.33,139.81,139.83,53974.0,110.0042,110.0121,109.6044,109.6201,53974.0
2018-09-13 11:30:00,139.85,140.3,139.84,140.3,76757.0,109.6358,109.9886,109.6279,109.9886,76757.0
2018-09-13 11:35:00,140.33,140.62,140.31,140.62,14811.0,110.0121,110.2394,109.9964,110.2394,14811.0
2018-09-13 11:40:00,140.6,140.61,140.41,140.48,16163.0,110.2237,110.2316,110.0748,110.1297,16163.0
2018-09-13 11:45:00,140.48,140.64,140.41,140.54,22464.0,110.1297,110.2551,110.0748,110.1767,22464.0
2018-09-13 11:50:00,140.55,140.69,140.45,140.6,40029.0,110.1845,110.2943,110.1061,110.2237,40029.0
2018-09-13 11:55:00,140.58,140.8,140.55,140.8,11340.0,110.2081,110.3805,110.1845,110.3805,11340.0
2018-09-13 12:00:00,140.83,140.83,140.61,140.62,11818.0,110.4041,110.4041,110.2316,110.2394,11818.0
2018-09-13 12:05:00,140.57,140.6,140.48,140.58,16815.0,110.2002,110.2237,110.1297,110.2081,16815.0
2018-09-13 12:10:00,140.55,140.7,140.48,140.7,19651.0,110.1845,110.3021,110.1297,110.3021,19651.0
2018-09-13 12:15:00,140.72,140.72,140.44,140.44,15954.0,110.3178,110.3178,110.0983,110.0983,15954.0
2018-09-13 12:20:00,140.43,140.58,140.43,140.47,11747.0,110.0905,110.2081,110.0905,110.1218,11747.0
2018-09-13 12:25:00,140.47,140.54,140.4,140.45,13872.0,110.1218,110.1767,110.067,110.1061,13872.0
2018-09-13 12:30:00,140.46,140.61,140.42,140.59,9345.0,110.114,110.2316,110.0826,110.2159,9345.0
2018-09-13 12:35:00,140.52,140.64,140.52,140.59,6613.0,110.161,110.2551,110.161,110.2159,6613.0
2018-09-13 12:40:00,140.6,140.67,140.5,140.52,8592.0,110.2237,110.2786,110.1453,110.161,8592.0
2018-09-13 12:45:00,140.51,140.59,140.45,140.59,19437.0,110.1532,110.2159,110.1061,110.2159,19437.0
2018-09-13 12:50:00,140.58,140.64,140.51,140.57,9791.0,110.2081,110.2551,110.1532,110.2002,9791.0
2018-09-13 12:55:00,140.6,140.73,140.59,140.66,11800.0,110.2237,110.3257,110.2159,110.2708,11800.0
2018-09-13 13:00:00,140.63,140.64,140.47,140.53,14406.0,110.2473,110.2551,110.1218,110.1689,14406.0
2018-09-13 13:05:00,140.55,140.62,140.39,140.39,109003.0,110.1845,110.2394,110.0591,110.0591,109003.0
2018-09-13 13:10:00,140.38,140.74,140.31,140.74,68070.0,110.0513,110.3335,109.9964,110.3335,68070.0
2018-09-13 13:15:00,140.73,140.91,140.69,140.91,18164.0,110.3257,110.4668,110.2943,110.4668,18164.0
2018-09-13 13:20:00,140.89,140.91,140.68,140.88,21642.0,110.4511,110.4668,110.2865,110.4432,21642.0
2018-09-13 13:25:00,140.88,140.89,140.71,140.8,19157.0,110.4432,110.4511,110.31,110.3805,19157.0
2018-09-13 13:30:00,140.78,140.81,140.71,140.72,7002.0,110.3649,110.3884,110.31,110.3178,7002.0
2018-09-13 13:35:00,140.73,140.73,140.54,140.54,26230.0,110.3257,110.3257,110.1767,110.1767,26230.0
2018-09-13 13:40:00,140.6,140.76,140.59,140.74,19986.0,110.2237,110.3492,110.2159,110.3335,19986.0
2018-09-13 13:45:00,140.75,140.75,140.53,140.54,13604.0,110.3413,110.3413,110.1689,110.1767,13604.0
2018-09-13 13:50:00,140.55,140.57,140.45,140.52,12396.0,110.1845,110.2002,110.1061,110.161,12396.0
2018-09-13 13:55:00,140.52,140.61,140.5,140.59,41285.0,110.161,110.2316,110.1453,110.2159,41285.0
2018-09-13 14:00:00,140.58,140.6,140.5,140.57,43517.0,110.2081,110.2237,110.1453,110.2002,43517.0
2018-09-13 14:05:00,140.58,140.65,140.52,140.56,30978.0,110.2081,110.2629,110.161,110.1924,30978.0
2018-09-13 14:10:00,140.57,140.6,140.37,140.37,55709.0,110.2002,110.2237,110.0434,110.0434,55709.0
2018-09-13 14:15:00,140.37,140.46,140.33,140.38,40939.0,110.0434,110.114,110.0121,110.0513,40939.0
2018-09-13 14:20:00,140.37,140.46,140.37,140.42,19838.0,110.0434,110.114,110.0434,110.0826,19838.0
2018-09-13 14:25:00,140.42,140.46,140.31,140.41,14586.0,110.0826,110.114,109.9964,110.0748,14586.0
2018-09-13 14:30:00,140.38,140.42,140.25,140.27,29039.0,110.0513,110.0826,109.9494,109.965,29039.0
2018-09-13 14:35:00,140.27,140.42,140.24,140.36,11820.0,109.965,110.0826,109.9415,110.0356,11820.0
2018-09-13 14:40:00,140.36,140.4,140.32,140.39,11237.0,110.0356,110.067,110.0042,110.0591,11237.0
2018-09-13 14:45:00,140.37,140.42,140.31,140.31,8470.0,110.0434,110.0826,109.9964,109.9964,8470.0
2018-09-13 14:50:00,140.32,140.45,140.32,140.43,8280.0,110.0042,110.1061,110.0042,110.0905,8280.0
2018-09-13 14:55:00,140.44,140.5,140.4,140.45,36747.0,110.0983,110.1453,110.067,110.1061,36747.0
2018-09-13 15:00:00,140.45,140.48,140.36,140.45,20703.0,110.1061,110.1297,110.0356,110.1061,20703.0
2018-09-13 15:05:00,140.46,140.46,140.33,140.33,13698.0,110.114,110.114,110.0121,110.0121,13698.0
2018-09-13 15:10:00,140.33,140.34,140.24,140.27,37397.0,110.0121,110.0199,109.9415,109.965,37397.0
2018-09-13 15:15:00,140.25,140.34,140.25,140.33,151271.0,109.9494,110.0199,109.9494,110.0121,151271.0
2018-09-13 15:20:00,140.33,140.34,140.23,140.29,63130.0,110.0121,110.0199,109.9337,109.9807,63130.0
2018-09-13 15:25:00,140.28,140.33,140.22,140.24,66804.0,109.9729,110.0121,109.9258,109.9415,66804.0
2018-09-13 15:30:00,140.25,140.31,140.22,140.27,23128.0,109.9494,109.9964,109.9258,109.965,23128.0
2018-09-13 15:35:00,140.28,140.3,140.12,140.21,81823.0,109.9729,109.9886,109.8474,109.918,81823.0
2018-09-13 15:40:00,140.22,140.22,140.08,140.11,31229.0,109.9258,109.9258,109.8161,109.8396,31229.0
2018-09-13 15:45:00,140.11,140.19,140.08,140.13,34463.0,109.8396,109.9023,109.8161,109.8553,34463.0
2018-09-13 15:50:00,140.13,140.16,140.06,140.09,43517.0,109.8553,109.8788,109.8004,109.8239,43517.0
2018-09-13 15:55:00,140.09,140.29,140.09,140.24,135392.0,109.8239,109.9807,109.8239,109.9415,135392.0
2018-09-14 09:30:00,140.12,141.16,140.12,140.93,16416.0,109.8474,110.6628,109.8474,110.4824,16416.0
2018-09-14 09:35:00,140.93,141.11,140.75,140.83,24428.0,110.4824,110.6236,110.3413,110.4041,24428.0
2018-09-14 09:40:00,140.81,140.99,140.7,140.74,61490.0,110.3884,110.5295,110.3021,110.3335,61490.0
2018-09-14 09:45:00,140.72,140.89,140.45,140.51,13198.0,110.3178,110.4511,110.1061,110.1532,13198.0
2018-09-14 09:50:00,140.45,140.67,140.44,140.63,11919.0,110.1061,110.2786,110.0983,110.2473,11919.0
2018-09-14 09:55:00,140.56,140.58,140.39,140.47,6814.0,110.1924,110.2081,110.0591,110.1218,6814.0
2018-09-14 10:00:00,140.5,140.5,140.23,140.3,12946.0,110.1453,110.1453,109.9337,109.9886,12946.0
2018-09-14 10:05:00,140.32,140.32,140.15,140.18,7448.0,110.0042,110.0042,109.871,109.8945,7448.0
2018-09-14 10:10:00,140.19,140.55,140.19,140.53,6553.0,109.9023,110.1845,109.9023,110.1689,6553.0
2018-09-14 10:15:00,140.54,140.77,140.49,140.49,15097.0,110.1767,110.357,110.1375,110.1375,15097.0
2018-09-14 10:20:00,140.53,140.57,140.37,140.42,43652.0,110.1689,110.2002,110.0434,110.0826,43652.0
2018-09-14 10:25:00,140.43,140.64,140.43,140.47,12644.0,110.0905,110.2551,110.0905,110.1218,12644.0
2018-09-14 10:30:00,140.5,140.56,140.41,140.41,6171.0,110.1453,110.1924,110.0748,110.0748,6171.0
2018-09-14 10:35:00,140.41,140.6,140.41,140.54,13406.0,110.0748,110.2237,110.0748,110.1767,13406.0
2018-09-14 10:40:00,140.56,140.62,140.48,140.61,8513.0,110.1924,110.2394,110.1297,110.2316,8513.0
2018-09-14 10:45:00,140.62,140.63,140.44,140.51,10951.0,110.2394,110.2473,110.0983,110.1532,10951.0
2018-09-14 10:50:00,140.51,140.56,140.4,140.44,16933.0,110.1532,110.1924,110.067,110.0983,16933.0
2018-09-14 10:55:00,140.46,140.48,140.27,140.34,11501.0,110.114,110.1297,109.965,110.0199,11501.0
2018-09-14 11:00:00,140.36,140.54,140.34,140.51,13878.0,110.0356,110.1767,110.0199,110.1532,13878.0
2018-09-14 11:05:00,140.5,140.57,140.39,140.45,7188.0,110.1453,110.2002,110.0591,110.1061,7188.0
2018-09-14 11:10:00,140.42,140.45,140.27,140.32,41039.0,110.0826,110.1061,109.965,110.0042,41039.0
2018-09-14 11:15:00,140.34,140.37,140.16,140.19,28472.0,110.0199,110.0434,109.8788,109.9023,28472.0
2018-09-14 11:20:00,140.18,140.38,140.16,140.34,29633.0,109.8945,110.0513,109.8788,110.0199,29633.0
2018-09-14 11:25:00,140.35,140.39,140.26,140.28,15681.0,110.0278,110.0591,109.9572,109.9729,15681.0
2018-09-14 11:30:00,140.3,140.43,140.24,140.4,16290.0,109.9886,110.0905,109.9415,110.067,16290.0
2018-09-14 11:35:00,140.4,140.43,140.33,140.42,9037.0,110.067,110.0905,110.0121,110.0826,9037.0
2018-09-14 11:40:00,140.4,140.44,140.35,140.44,4770.0,110.067,110.0983,110.0278,110.0983,4770.0
2018-09-14 11:45:00,140.42,140.44,140.38,140.39,19913.0,110.0826,110.0983,110.0513,110.0591,19913.0
2018-09-14 11:50:00,140.4,140.42,140.33,140.39,16675.0,110.067,110.0826,110.0121,110.0591,16675.0
2018-09-14 11:55:00,140.41,140.52,140.25,140.41,117787.0,110.0748,110.161,109.9494,110.0748,117787.0
2018-09-14 12:00:00,140.42,140.43,140.06,140.13,28500.0,110.0826,110.0905,109.8004,109.8553,28500.0
2018-09-14 12:05:00,140.09,140.19,140.02,140.13,22952.0,109.8239,109.9023,109.769,109.8553,22952.0
2018-09-14 12:10:00,140.14,140.36,140.1,140.35,19906.0,109.8631,110.0356,109.8318,110.0278,19906.0
2018-09-14 12:15:00,140.34,140.44,140.19,140.19,11157.0,110.0199,110.0983,109.9023,109.9023,11157.0
2018-09-14 12:20:00,140.21,140.31,140.15,140.23,7569.0,109.918,109.9964,109.871,109.9337,7569.0
2018-09-14 12:25:00,140.24,140.45,140.24,140.42,11010.0,109.9415,110.1061,109.9415,110.0826,11010.0
2018-09-14 12:30:00,140.4,140.5,140.39,140.48,15926.0,110.067,110.1453,110.0591,110.1297,15926.0
2018-09-14 12:35:00,140.51,140.51,140.46,140.49,6103.0,110.1532,110.1532,110.114,110.1375,6103.0
2018-09-14 12:40:00,140.47,140.52,140.35,140.35,8090.0,110.1218,110.161,110.0278,110.0278,8090.0
2018-09-14 12:45:00,140.34,140.35,140.24,140.27,7082.0,110.0199,110.0278,109.9415,109.965,7082.0
2018-09-14 12:50:00,140.24,140.27,140.14,140.18,5712.0,109.9415,109.965,109.8631,109.8945,5712.0
2018-09-14 12:55:00,140.19,140.3,140.19,140.24,5966.0,109.9023,109.9886,109.9023,109.9415,5966.0
2018-09-14 13:00:00,140.2,140.2,140.07,140.09,10047.0,109.9102,109.9102,109.8082,109.8239,10047.0
2018-09-14 13:05:00,140.1,140.16,140.03,140.07,78719.0,109.8318,109.8788,109.7769,109.8082,78719.0
2018-09-14 13:10:00,140.05,140.2,140.04,140.16,18210.0,109.7926,109.9102,109.7847,109.8788,18210.0
2018-09-14 13:15:00,140.16,140.31,140.16,140.26,9550.0,109.8788,109.9964,109.8788,109.9572,9550.0
2018-09-14 13:20:00,140.26,140.29,140.19,140.19,11378.0,109.9572,109.9807,109.9023,109.9023,11378.0
2018-09-14 13:25:00,140.19,140.26,140.19,140.19,12620.0,109.9023,109.9572,109.9023,109.9023,12620.0
2018-09-14 13:30:00,140.19,140.21,140.18,140.18,12911.0,109.9023,109.918,109.8945,109.8945,12911.0
2018-09-14 13:35:00,140.22,140.25,140.21,140.24,2630.0,109.9258,109.9494,109.918,109.9415,2630.0
2018-09-14 13:40:00,140.24,140.35,140.23,140.32,15407.0,109.9415,110.0278,109.9337,110.0042,15407.0
2018-09-14 13:45:00,140.34,140.41,140.33,140.38,8784.0,110.0199,110.0748,110.0121,110.0513,8784.0
2018-09-14 13:50:00,140.37,140.41,140.37,140.38,1710.0,110.0434,110.0748,110.0434,110.0513,1710.0
2018-09-14 13:55:00,140.37,140.43,140.35,140.42,4191.0,110.0434,110.0905,110.0278,110.0826,4191.0
2018-09-14 14:00:00,140.39,140.43,140.37,140.39,5249.0,110.0591,110.0905,110.0434,110.0591,5249.0
2018-09-14 14:05:00,140.4,140.4,140.34,140.38,2996.0,110.067,110.067,110.0199,110.0513,2996.0
2018-09-14 14:10:00,140.35,140.35,140.32,140.35,4548.0,110.0278,110.0278,110.0042,110.0278,4548.0
2018-09-14 14:15:00,140.35,140.41,140.33,140.41,10993.0,110.0278,110.0748,110.0121,110.0748,10993.0
2018-09-14 14:20:00,140.44,140.51,140.42,140.42,10454.0,110.0983,110.1532,110.0826,110.0826,10454.0
2018-09-14 14:25:00,140.45,140.5,140.38,140.41,10428.0,110.1061,110.1453,110.0513,110.0748,10428.0
2018-09-14 14:30:00,140.41,140.41,140.33,140.37,2578.0,110.0748,110.0748,110.0121,110.0434,2578.0
2018-09-14 14:35:00,140.37,140.42,140.35,140.41,3870.0,110.0434,110.0826,110.0278,110.0748,3870.0
2018-09-14 14:40:00,140.41,140.41,140.23,140.23,3416.0,110.0748,110.0748,109.9337,109.9337,3416.0
2018-09-14 14:45:00,140.27,140.41,140.26,140.4,5588.0,109.965,110.0748,109.9572,110.067,5588.0
2018-09-14 14:50:00,140.42,140.47,140.35,140.41,9726.0,110.0826,110.1218,110.0278,110.0748,9726.0
2018-09-14 14:55:00,140.42,140.45,140.39,140.44,15788.0,110.0826,110.1061,110.0591,110.0983,15788.0
2018-09-14 15:00:00,140.42,140.45,140.38,140.38,3300.0,110.0826,110.1061,110.0513,110.0513,3300.0
2018-09-14 15:05:00,140.38,140.38,140.31,140.31,2120.0,110.0513,110.0513,109.9964,109.9964,2120.0
2018-09-14 15:10:00,140.3,140.41,140.3,140.41,4000.0,109.9886,110.0748,109.9886,110.0748,4000.0
2018-09-14 15:15:00,140.4,140.47,140.36,140.44,109168.0,110.067,110.1218,110.0356,110.0983,109168.0
2018-09-14 15:20:00,140.46,140.52,140.42,140.52,16302.0,110.114,110.161,110.0826,110.161,16302.0
2018-09-14 15:25:00,140.53,140.56,140.47,140.47,18049.0,110.1689,110.1924,110.1218,110.1218,18049.0
2018-09-14 15:30:00,140.47,140.55,140.45,140.52,14173.0,110.1218,110.1845,110.1061,110.161,14173.0
2018-09-14 15:35:00,140.52,140.55,140.46,140.5,12715.0,110.161,110.1845,110.114,110.1453,12715.0
2018-09-14 15:40:00,140.48,140.5,140.42,140.5,20024.0,110.1297,110.1453,110.0826,110.1453,20024.0
2018-09-14 15:45:00,140.5,140.53,140.39,140.42,33031.0,110.1453,110.1689,110.0591,110.0826,33031.0
2018-09-14 15:50:00,140.42,140.44,140.35,140.36,46254.0,110.0826,110.0983,110.0278,110.0356,46254.0
2018-09-14 15:55:00,140.36,140.43,140.33,140.37,105421.0,110.0356,110.0905,110.0121,110.0434,105421.0
2018-09-17 09:30:00,140.8,140.89,140.48,140.55,15191.0,110.3805,110.4511,110.1297,110.1845,15191.0
2018-09-17 09:35:00,140.61,140.89,140.48,140.62,6510.0,110.2316,110.4511,110.1297,110.2394,6510.0
2018-09-17 09:40:00,140.71,140.71,140.25,140.4,4313.0,110.31,110.31,109.9494,110.067,4313.0
2018-09-17 09:45:00,140.41,140.48,140.22,140.26,9919.0,110.0748,110.1297,109.9258,109.9572,9919.0
2018-09-17 09:50:00,140.26,140.26,140.0,140.22,9620.0,109.9572,109.9572,109.7534,109.9258,9620.0
2018-09-17 09:55:00,140.19,140.26,140.0,140.22,20550.0,109.9023,109.9572,109.7534,109.9258,20550.0
2018-09-17 10:00:00,140.26,140.26,140.0,140.0,11949.0,109.9572,109.9572,109.7534,109.7534,11949.0
2018-09-17 10:05:00,140.04,140.06,139.82,139.92,8422.0,109.7847,109.8004,109.6123,109.6907,8422.0
2018-09-17 10:10:00,139.97,140.17,139.89,139.95,15487.0,109.7299,109.8866,109.6671,109.7142,15487.0
2018-09-17 10:15:00,139.93,139.93,139.78,139.85,10648.0,109.6985,109.6985,109.5809,109.6358,10648.0
2018-09-17 10:20:00,139.89,140.08,139.84,139.9,13725.0,109.6671,109.8161,109.6279,109.675,13725.0
2018-09-17 10:25:00,139.91,140.03,139.75,139.77,9910.0,109.6828,109.7769,109.5574,109.5731,9910.0
2018-09-17 10:30:00,139.76,140.0,139.76,139.88,10464.0,109.5652,109.7534,109.5652,109.6593,10464.0
2018-09-17 10:35:00,139.9,139.98,139.87,139.87,11694.0,109.675,109.7377,109.6515,109.6515,11694.0
2018-09-17 10:40:00,139.88,139.98,139.73,139.74,14218.0,109.6593,109.7377,109.5417,109.5495,14218.0
2018-09-17 10:45:00,139.75,139.86,139.69,139.82,9903.0,109.5574,109.6436,109.5103,109.6123,9903.0
2018-09-17 10:50:00,139.81,139.88,139.6,139.68,20935.0,109.6044,109.6593,109.4398,109.5025,20935.0
2018-09-17 10:55:00,139.66,139.68,139.5,139.55,27426.0,109.4868,109.5025,109.3614,109.4006,27426.0
2018-09-17 11:00:00,139.56,139.65,139.54,139.6,79642.0,109.4084,109.479,109.3928,109.4398,79642.0
2018-09-17 11:05:00,139.58,139.67,139.56,139.62,90709.0,109.4241,109.4947,109.4084,109.4555,90709.0
2018-09-17 11:10:00,139.62,139.64,139.56,139.6,49443.0,109.4555,109.4711,109.4084,109.4398,49443.0
2018-09-17 11:15:00,139.61,139.67,139.55,139.6,29877.0,109.4476,109.4947,109.4006,109.4398,29877.0
2018-09-17 11:20:00,139.63,139.65,139.54,139.62,26951.0,109.4633,109.479,109.3928,109.4555,26951.0
2018-09-17 11:25:00,139.62,139.63,139.49,139.58,15459.0,109.4555,109.4633,109.3536,109.4241,15459.0
2018-09-17 11:30:00,139.55,139.74,139.55,139.72,11088.0,109.4006,109.5495,109.4006,109.5339,11088.0
2018-09-17 11:35:00,139.69,139.81,139.64,139.7,12858.0,109.5103,109.6044,109.4711,109.5182,12858.0
2018-09-17 11:40:00,139.69,139.71,139.58,139.67,7070.0,109.5103,109.526,109.4241,109.4947,7070.0
2018-09-17 11:45:00,139.68,139.68,139.51,139.63,8711.0,109.5025,109.5025,109.3692,109.4633,8711.0
2018-09-17 11:50:00,139.65,139.72,139.55,139.55,12738.0,109.479,109.5339,109.4006,109.4006,12738.0
2018-09-17 11:55:00,139.55,139.68,139.53,139.6,16248.0,109.4006,109.5025,109.3849,109.4398,16248.0
2018-09-17 12:00:00,139.61,139.65,139.57,139.63,4540.0,109.4476,109.479,109.4163,109.4633,4540.0
2018-09-17 12:05:00,139.65,139.65,139.46,139.48,10564.0,109.479,109.479,109.33,109.3457,10564.0
2018-09-17 12:10:00,139.46,139.5,139.4,139.45,5100.0,109.33,109.3614,109.283,109.3222,5100.0
2018-09-17 12:15:00,139.45,139.54,139.43,139.54,7960.0,109.3222,109.3928,109.3065,109.3928,7960.0
2018-09-17 12:20:00,139.58,139.58,139.47,139.56,6770.0,109.4241,109.4241,109.3379,109.4084,6770.0
2018-09-17 12:25:00,139.54,139.64,139.52,139.55,6800.0,109.3928,109.4711,109.3771,109.4006,6800.0
2018-09-17 12:30:00,139.55,139.57,139.41,139.5,6159.0,109.4006,109.4163,109.2908,109.3614,6159.0
2018-09-17 12:35:00,139.5,139.56,139.49,139.49,5115.0,109.3614,109.4084,109.3536,109.3536,5115.0
2018-09-17 12:40:00,139.51,139.52,139.47,139.52,4859.0,109.3692,109.3771,109.3379,109.3771,4859.0
2018-09-17 12:45:00,139.54,139.54,139.45,139.45,11772.0,109.3928,109.3928,109.3222,109.3222,11772.0
2018-09-17 12:50:00,139.48,139.57,139.4,139.41,14774.0,109.3457,109.4163,109.283,109.2908,14774.0
2018-09-17 12:55:00,139.4,139.41,139.32,139.37,16903.0,109.283,109.2908,109.2203,109.2595,16903.0
2018-09-17 13:00:00,139.36,139.38,139.27,139.3,59431.0,109.2516,109.2673,109.1811,109.2046,59431.0
2018-09-17 13:05:00,139.3,139.41,139.23,139.39,13977.0,109.2046,109.2908,109.1497,109.2752,13977.0
2018-09-17 13:10:00,139.4,139.41,139.31,139.32,21323.0,109.283,109.2908,109.2124,109.2203,21323.0
2018-09-17 13:15:00,139.31,139.38,139.31,139.35,15216.0,109.2124,109.2673,109.2124,109.2438,15216.0
2018-09-17 13:20:00,139.37,139.49,139.34,139.44,14464.0,109.2595,109.3536,109.236,109.3144,14464.0
2018-09-17 13:25:00,139.44,139.5,139.43,139.45,7477.0,109.3144,109.3614,109.3065,109.3222,7477.0
2018-09-17 13:30:00,139.43,139.51,139.4,139.51,8527.0,109.3065,109.3692,109.283,109.3692,8527.0
2018-09-17 13:35:00,139.51,139.51,139.44,139.48,8863.0,109.3692,109.3692,109.3144,109.3457,8863.0
2018-09-17 13:40:00,139.48,139.53,139.45,139.47,7707.0,109.3457,109.3849,109.3222,109.3379,7707.0
2018-09-17 13:45:00,139.49,139.55,139.46,139.54,9030.0,109.3536,109.4006,109.33,109.3928,9030.0
2018-09-17 13:50:00,139.55,139.65,139.51,139.65,16626.0,109.4006,109.479,109.3692,109.479,16626.0
2018-09-17 13:55:00,139.65,139.68,139.52,139.54,11722.0,109.479,109.5025,109.3771,109.3928,11722.0
2018-09-17 14:00:00,139.54,139.67,139.51,139.63,13014.0,109.3928,109.4947,109.3692,109.4633,13014.0
2018-09-17 14:05:00,139.63,139.73,139.63,139.69,6959.0,109.4633,109.5417,109.4633,109.5103,6959.0
2018-09-17 14:10:00,139.69,139.81,139.69,139.79,10748.0,109.5103,109.6044,109.5103,109.5887,10748.0
2018-09-17 14:15:00,139.79,139.81,139.73,139.79,7500.0,109.5887,109.6044,109.5417,109.5887,7500.0
2018-09-17 14:20:00,139.8,139.81,139.72,139.72,17470.0,109.5966,109.6044,109.5339,109.5339,17470.0
2018-09-17 14:25:00,139.73,139.81,139.72,139.78,9668.0,109.5417,109.6044,109.5339,109.5809,9668.0
2018-09-17 14:30:00,139.78,139.79,139.72,139.78,7618.0,109.5809,109.5887,109.5339,109.5809,7618.0
2018-09-17 14:35:00,139.79,139.8,139.76,139.78,10211.0,109.5887,109.5966,109.5652,109.5809,10211.0
2018-09-17 14:40:00,139.8,139.81,139.76,139.78,8745.0,109.5966,109.6044,109.5652,109.5809,8745.0
2018-09-17 14:45:00,139.78,139.8,139.71,139.72,8823.0,109.5809,109.5966,109.526,109.5339,8823.0
2018-09-17 14:50:00,139.71,139.71,139.63,139.69,13363.0,109.526,109.526,109.4633,109.5103,13363.0
2018-09-17 14:55:00,139.7,139.7,139.61,139.68,18893.0,109.5182,109.5182,109.4476,109.5025,18893.0
2018-09-17 15:00:00,139.67,139.71,139.64,139.66,12732.0,109.4947,109.526,109.4711,109.4868,12732.0
2018-09-17 15:05:00,139.65,139.72,139.64,139.69,9506.0,109.479,109.5339,109.4711,109.5103,9506.0
2018-09-17 15:10:00,139.69,139.71,139.67,139.67,6230.0,109.5103,109.526,109.4947,109.4947,6230.0
2018-09-17 15:15:00,139.65,139.68,139.6,139.61,10145.0,109.479,109.5025,109.4398,109.4476,10145.0
2018-09-17 15:20:00,139.59,139.65,139.54,139.65,12767.0,109.4319,109.479,109.3928,109.479,12767.0
2018-09-17 15:25:00,139.64,139.68,139.57,139.61,15762.0,109.4711,109.5025,109.4163,109.4476,15762.0
2018-09-17 15:30:00,139.61,139.67,139.56,139.62,17827.0,109.4476,109.4947,109.4084,109.4555,17827.0
2018-09-17 15:35:00,139.63,139.68,139.56,139.57,22535.0,109.4633,109.5025,109.4084,109.4163,22535.0
2018-09-17 15:40:00,139.58,139.64,139.54,139.63,26993.0,109.4241,109.4711,109.3928,109.4633,26993.0
2018-09-17 15:45:00,139.64,139.7,139.63,139.64,46962.0,109.4711,109.5182,109.4633,109.4711,46962.0
2018-09-17 15:50:00,139.63,139.63,139.56,139.59,41868.0,109.4633,109.4633,109.4084,109.4319,41868.0
2018-09-17 15:55:00,139.6,139.68,139.51,139.65,121813.0,109.4398,109.5025,109.3692,109.479,121813.0
2018-09-18 09:30:00,139.91,140.21,139.4,139.84,23088.0,109.6828,109.918,109.283,109.6279,23088.0
2018-09-18 09:35:00,139.83,140.09,139.8,140.01,14236.0,109.6201,109.8239,109.5966,109.7612,14236.0
2018-09-18 09:40:00,140.01,140.04,139.79,139.86,31448.0,109.7612,109.7847,109.5887,109.6436,31448.0
2018-09-18 09:45:00,139.84,140.03,139.79,139.9,15893.0,109.6279,109.7769,109.5887,109.675,15893.0
2018-09-18 09:50:00,139.9,139.9,139.68,139.82,12611.0,109.675,109.675,109.5025,109.6123,12611.0
2018-09-18 09:55:00,139.84,139.99,139.7,139.84,14350.0,109.6279,109.7455,109.5182,109.6279,14350.0
2018-09-18 10:00:00,139.78,139.78,139.56,139.59,18979.0,109.5809,109.5809,109.4084,109.4319,18979.0
2018-09-18 10:05:00,139.59,139.72,139.51,139.57,6054.0,109.4319,109.5339,109.3692,109.4163,6054.0
2018-09-18 10:10:00,139.58,139.76,139.51,139.76,9032.0,109.4241,109.5652,109.3692,109.5652,9032.0
2018-09-18 10:15:00,139.78,139.89,139.68,139.89,24219.0,109.5809,109.6671,109.5025,109.6671,24219.0
2018-09-18 10:20:00,139.89,140.03,139.89,139.98,40472.0,109.6671,109.7769,109.6671,109.7377,40472.0
2018-09-18 10:25:00,140.0,140.04,139.86,139.98,26744.0,109.7534,109.7847,109.6436,109.7377,26744.0
2018-09-18 10:30:00,139.99,140.02,139.77,139.81,23844.0,109.7455,109.769,109.5731,109.6044,23844.0
2018-09-18 10:35:00,139.83,140.03,139.79,140.0,15214.0,109.6201,109.7769,109.5887,109.7534,15214.0
2018-09-18 10:40:00,139.99,140.03,139.85,139.97,18077.0,109.7455,109.7769,109.6358,109.7299,18077.0
2018-09-18 10:45:00,139.98,140.03,139.83,140.0,15419.0,109.7377,109.7769,109.6201,109.7534,15419.0
2018-09-18 10:50:00,140.0,140.02,139.82,139.9,51936.0,109.7534,109.769,109.6123,109.675,51936.0
2018-09-18 10:55:00,139.87,139.94,139.8,139.94,12865.0,109.6515,109.7063,109.5966,109.7063,12865.0
2018-09-18 11:00:00,139.95,140.0,139.76,139.79,8494.0,109.7142,109.7534,109.5652,109.5887,8494.0
2018-09-18 11:05:00,139.78,139.96,139.78,139.84,22310.0,109.5809,109.722,109.5809,109.6279,22310.0
2018-09-18 11:10:00,139.81,139.97,139.79,139.96,10282.0,109.6044,109.7299,109.5887,109.722,10282.0
2018-09-18 11:15:00,139.96,140.04,139.93,140.0,28241.0,109.722,109.7847,109.6985,109.7534,28241.0
2018-09-18 11:20:00,140.0,140.16,139.97,140.16,29200.0,109.7534,109.8788,109.7299,109.8788,29200.0
2018-09-18 11:25:00,140.17,140.28,140.06,140.14,12257.0,109.8866,109.9729,109.8004,109.8631,12257.0
2018-09-18 11:30:00,140.13,140.16,140.03,140.11,15963.0,109.8553,109.8788,109.7769,109.8396,15963.0
2018-09-18 11:35:00,140.13,140.14,140.03,140.09,8927.0,109.8553,109.8631,109.7769,109.8239,8927.0
2018-09-18 11:40:00,140.1,140.22,140.09,140.22,11797.0,109.8318,109.9258,109.8239,109.9258,11797.0
2018-09-18 11:45:00,140.23,140.33,140.2,140.29,12331.0,109.9337,110.0121,109.9102,109.9807,12331.0
2018-09-18 11:50:00,140.3,140.32,140.22,140.24,9158.0,109.9886,110.0042,109.9258,109.9415,9158.0
2018-09-18 11:55:00,140.29,140.35,140.27,140.28,13492.0,109.9807,110.0278,109.965,109.9729,13492.0
2018-09-18 12:00:00,140.26,140.41,140.26,140.36,12078.0,109.9572,110.0748,109.9572,110.0356,12078.0
2018-09-18 12:05:00,140.36,140.39,140.31,140.31,6756.0,110.0356,110.0591,109.9964,109.9964,6756.0
2018-09-18 12:10:00,140.3,140.32,140.25,140.32,7668.0,109.9886,110.0042,109.9494,110.0042,7668.0
2018-09-18 12:15:00,140.32,140.4,140.24,140.38,7792.0,110.0042,110.067,109.9415,110.0513,7792.0
2018-09-18 12:20:00,140.36,140.36,140.22,140.23,10246.0,110.0356,110.0356,109.9258,109.9337,10246.0
2018-09-18 12:25:00,140.21,140.21,140.13,140.13,7264.0,109.918,109.918,109.8553,109.8553,7264.0
2018-09-18 12:30:00,140.11,140.18,140.1,140.16,5218.0,109.8396,109.8945,109.8318,109.8788,5218.0
2018-09-18 12:35:00,140.16,140.22,140.14,140.21,11669.0,109.8788,109.9258,109.8631,109.918,11669.0
2018-09-18 12:40:00,140.19,140.25,140.15,140.21,9811.0,109.9023,109.9494,109.871,109.918,9811.0
2018-09-18 12:45:00,140.21,140.25,140.19,140.19,8331.0,109.918,109.9494,109.9023,109.9023,8331.0
2018-09-18 12:50:00,140.19,140.27,140.17,140.25,11012.0,109.9023,109.965,109.8866,109.9494,11012.0
2018-09-18 12:55:00,140.23,140.28,140.12,140.18,10417.0,109.9337,109.9729,109.8474,109.8945,10417.0
2018-09-18 13:00:00,140.18,140.26,140.17,140.24,6135.0,109.8945,109.9572,109.8866,109.9415,6135.0
2018-09-18 13:05:00,140.24,140.24,140.19,140.23,7316.0,109.9415,109.9415,109.9023,109.9337,7316.0
2018-09-18 13:10:00,140.22,140.22,140.16,140.19,7902.0,109.9258,109.9258,109.8788,109.9023,7902.0
2018-09-18 13:15:00,140.21,140.21,140.0,140.03,17423.0,109.918,109.918,109.7534,109.7769,17423.0
2018-09-18 13:20:00,140.04,140.04,139.98,140.0,12758.0,109.7847,109.7847,109.7377,109.7534,12758.0
2018-09-18 13:25:00,139.99,140.05,139.93,140.04,29608.0,109.7455,109.7926,109.6985,109.7847,29608.0
2018-09-18 13:30:00,140.04,140.07,139.99,140.02,30119.0,109.7847,109.8082,109.7455,109.769,30119.0
2018-09-18 13:35:00,140.03,140.06,140.0,140.0,11182.0,109.7769,109.8004,109.7534,109.7534,11182.0
2018-09-18 13:40:00,140.01,140.03,139.98,140.03,5900.0,109.7612,109.7769,109.7377,109.7769,5900.0
2018-09-18 13:45:00,140.03,140.06,140.0,140.03,10119.0,109.7769,109.8004,109.7534,109.7769,10119.0
2018-09-18 13:50:00,140.04,140.04,139.94,139.97,9491.0,109.7847,109.7847,109.7063,109.7299,9491.0
2018-09-18 13:55:00,139.98,139.99,139.92,139.97,8628.0,109.7377,109.7455,109.6907,109.7299,8628.0
2018-09-18 14:00:00,139.94,139.99,139.94,139.95,4751.0,109.7063,109.7455,109.7063,109.7142,4751.0
2018-09-18 14:05:00,139.96,139.99,139.96,139.98,6552.0,109.722,109.7455,109.722,109.7377,6552.0
2018-09-18 14:10:00,139.99,140.01,139.98,140.0,12114.0,109.7455,109.7612,109.7377,109.7534,12114.0
2018-09-18 14:15:00,140.02,140.03,139.98,140.0,10758.0,109.769,109.7769,109.7377,109.7534,10758.0
2018-09-18 14:20:00,140.02,140.06,140.01,140.06,8746.0,109.769,109.8004,109.7612,109.8004,8746.0
2018-09-18 14:25:00,140.06,140.07,140.04,140.04,23414.0,109.8004,109.8082,109.7847,109.7847,23414.0
2018-09-18 14:30:00,140.04,140.07,139.98,139.98,13696.0,109.7847,109.8082,109.7377,109.7377,13696.0
2018-09-18 14:35:00,139.98,140.05,139.98,140.02,8211.0,109.7377,109.7926,109.7377,109.769,8211.0
2018-09-18 14:40:00,140.04,140.07,140.0,140.04,17052.0,109.7847,109.8082,109.7534,109.7847,17052.0
2018-09-18 14:45:00,140.04,140.08,139.97,139.97,9956.0,109.7847,109.8161,109.7299,109.7299,9956.0
2018-09-18 14:50:00,139.96,139.99,139.9,139.95,6834.0,109.722,109.7455,109.675,109.7142,6834.0
2018-09-18 14:55:00,139.93,139.95,139.9,139.93,7863.0,109.6985,109.7142,109.675,109.6985,7863.0
2018-09-18 15:00:00,139.93,139.96,139.86,139.89,8529.0,109.6985,109.722,109.6436,109.6671,8529.0
2018-09-18 15:05:00,139.9,139.9,139.87,139.9,4755.0,109.675,109.675,109.6515,109.675,4755.0
2018-09-18 15:10:00,139.88,139.96,139.87,139.94,10315.0,109.6593,109.722,109.6515,109.7063,10315.0
2018-09-18 15:15:00,139.95,139.96,139.89,139.93,9260.0,109.7142,109.722,109.6671,109.6985,9260.0
2018-09-18 15:20:00,139.94,140.03,139.93,140.01,7885.0,109.7063,109.7769,109.6985,109.7612,7885.0
2018-09-18 15:25:00,140.0,140.01,139.95,139.95,8540.0,109.7534,109.7612,109.7142,109.7142,8540.0
2018-09-18 15:30:00,139.95,140.05,139.94,140.04,16692.0,109.7142,109.7926,109.7063,109.7847,16692.0
2018-09-18 15:35:00,140.05,140.05,140.0,140.03,12232.0,109.7926,109.7926,109.7534,109.7769,12232.0
2018-09-18 15:40:00,140.03,140.06,139.97,139.98,15268.0,109.7769,109.8004,109.7299,109.7377,15268.0
2018-09-18 15:45:00,139.98,139.99,139.88,139.91,19428.0,109.7377,109.7455,109.6593,109.6828,19428.0
2018-09-18 15:50:00,139.9,139.94,139.87,139.87,27571.0,109.675,109.7063,109.6515,109.6515,27571.0
2018-09-18 15:55:00,139.87,139.99,139.87,139.91,121192.0,109.6515,109.7455,109.6515,109.6828,121192.0
2018-09-19 09:30:00,139.93,140.36,139.8,140.36,24102.0,109.6985,110.0356,109.5966,110.0356,24102.0
2018-09-19 09:35:00,140.63,140.81,140.56,140.81,6123.0,110.2473,110.3884,110.1924,110.3884,6123.0
2018-09-19 09:40:00,140.85,140.87,140.57,140.62,11749.0,110.4197,110.4354,110.2002,110.2394,11749.0
2018-09-19 09:45:00,140.66,141.0,140.65,140.95,9392.0,110.2708,110.5373,110.2629,110.4981,9392.0
2018-09-19 09:50:00,140.96,141.41,140.96,141.41,7000.0,110.506,110.8587,110.506,110.8587,7000.0
2018-09-19 09:55:00,141.43,141.83,141.43,141.66,20251.0,110.8744,111.188,110.8744,111.0547,20251.0
2018-09-19 10:00:00,141.61,141.82,141.61,141.77,59549.0,111.0155,111.1802,111.0155,111.141,59549.0
2018-09-19 10:05:00,141.78,141.86,141.68,141.69,75753.0,111.1488,111.2115,111.0704,111.0783,75753.0
2018-09-19 10:10:00,141.68,141.72,141.6,141.65,18528.0,111.0704,111.1018,111.0077,111.0469,18528.0
2018-09-19 10:15:00,141.61,141.67,141.48,141.66,15151.0,111.0155,111.0626,110.9136,111.0547,15151.0
2018-09-19 10:20:00,141.7,141.76,141.57,141.65,29272.0,111.0861,111.1331,110.9842,111.0469,29272.0
2018-09-19 10:25:00,141.63,141.75,141.6,141.67,18211.0,111.0312,111.1253,111.0077,111.0626,18211.0
2018-09-19 10:30:00,141.69,141.71,141.61,141.65,27826.0,111.0783,111.0939,111.0155,111.0469,27826.0
2018-09-19 10:35:00,141.69,141.69,141.48,141.67,28482.0,111.0783,111.0783,110.9136,111.0626,28482.0
2018-09-19 10:40:00,141.67,141.79,141.6,141.71,41088.0,111.0626,111.1566,111.0077,111.0939,41088.0
2018-09-19 10:45:00,141.71,141.77,141.67,141.73,40175.0,111.0939,111.141,111.0626,111.1096,40175.0
2018-09-19 10:50:00,141.73,142.1,141.71,142.1,13164.0,111.1096,111.3997,111.0939,111.3997,13164.0
2018-09-19 10:55:00,142.11,142.16,141.85,141.9,9426.0,111.4075,111.4467,111.2037,111.2429,9426.0
2018-09-19 11:00:00,141.88,141.95,141.54,141.55,28341.0,111.2272,111.2821,110.9607,110.9685,28341.0
2018-09-19 11:05:00,141.55,141.6,141.4,141.6,12706.0,110.9685,111.0077,110.8509,111.0077,12706.0
2018-09-19 11:10:00,141.6,141.61,141.47,141.51,6483.0,111.0077,111.0155,110.9058,110.9371,6483.0
2018-09-19 11:15:00,141.51,141.75,141.51,141.75,16291.0,110.9371,111.1253,110.9371,111.1253,16291.0
2018-09-19 11:20:00,141.77,141.77,141.45,141.47,35904.0,111.141,111.141,110.8901,110.9058,35904.0
2018-09-19 11:25:00,141.48,141.72,141.45,141.72,11083.0,110.9136,111.1018,110.8901,111.1018,11083.0
2018-09-19 11:30:00,141.7,141.75,141.59,141.75,4651.0,111.0861,111.1253,110.9999,111.1253,4651.0
2018-09-19 11:35:00,141.75,141.78,141.65,141.69,16581.0,111.1253,111.1488,111.0469,111.0783,16581.0
2018-09-19 11:40:00,141.71,141.86,141.71,141.86,7629.0,111.0939,111.2115,111.0939,111.2115,7629.0
2018-09-19 11:45:00,141.86,141.86,141.74,141.78,8343.0,111.2115,111.2115,111.1174,111.1488,8343.0
2018-09-19 11:50:00,141.78,141.95,141.78,141.91,10918.0,111.1488,111.2821,111.1488,111.2507,10918.0
2018-09-19 11:55:00,141.9,142.02,141.89,141.89,9299.0,111.2429,111.337,111.235,111.235,9299.0
2018-09-19 12:00:00,141.89,141.95,141.82,141.83,12781.0,111.235,111.2821,111.1802,111.188,12781.0
2018-09-19 12:05:00,141.8,141.88,141.76,141.84,18322.0,111.1645,111.2272,111.1331,111.1958,18322.0
2018-09-19 12:10:00,141.85,141.89,141.82,141.89,3647.0,111.2037,111.235,111.1802,111.235,3647.0
2018-09-19 12:15:00,141.9,141.9,141.79,141.86,33125.0,111.2429,111.2429,111.1566,111.2115,33125.0
2018-09-19 12:20:00,141.84,141.86,141.77,141.84,13791.0,111.1958,111.2115,111.141,111.1958,13791.0
2018-09-19 12:25:00,141.87,141.92,141.8,141.84,33267.0,111.2194,111.2586,111.1645,111.1958,33267.0
2018-09-19 12:30:00,141.83,141.93,141.83,141.92,29055.0,111.188,111.2664,111.188,111.2586,29055.0
2018-09-19 12:35:00,141.92,141.96,141.83,141.86,7021.0,111.2586,111.2899,111.188,111.2115,7021.0
2018-09-19 12:40:00,141.85,141.89,141.81,141.88,7442.0,111.2037,111.235,111.1723,111.2272,7442.0
2018-09-19 12:45:00,141.89,141.89,141.77,141.77,8080.0,111.235,111.235,111.141,111.141,8080.0
2018-09-19 12:50:00,141.77,141.84,141.72,141.83,8680.0,111.141,111.1958,111.1018,111.188,8680.0
2018-09-19 12:55:00,141.84,141.92,141.81,141.9,13274.0,111.1958,111.2586,111.1723,111.2429,13274.0
2018-09-19 13:00:00,141.9,141.98,141.88,141.9,17193.0,111.2429,111.3056,111.2272,111.2429,17193.0
2018-09-19 13:05:00,141.93,141.96,141.88,141.93,7733.0,111.2664,111.2899,111.2272,111.2664,7733.0
2018-09-19 13:10:00,141.94,142.02,141.9,141.91,8959.0,111.2742,111.337,111.2429,111.2507,8959.0
2018-09-19 13:15:00,141.92,141.94,141.78,141.78,8925.0,111.2586,111.2742,111.1488,111.1488,8925.0
2018-09-19 13:20:00,141.8,141.89,141.78,141.85,5671.0,111.1645,111.235,111.1488,111.2037,5671.0
2018-09-19 13:25:00,141.87,141.9,141.82,141.84,20187.0,111.2194,111.2429,111.1802,111.1958,20187.0
2018-09-19 13:30:00,141.82,141.89,141.82,141.86,5913.0,111.1802,111.235,111.1802,111.2115,5913.0
2018-09-19 13:35:00,141.87,141.88,141.78,141.85,15687.0,111.2194,111.2272,111.1488,111.2037,15687.0
2018-09-19 13:40:00,141.85,141.88,141.82,141.85,12105.0,111.2037,111.2272,111.1802,111.2037,12105.0
2018-09-19 13:45:00,141.84,141.86,141.79,141.84,19101.0,111.1958,111.2115,111.1566,111.1958,19101.0
2018-09-19 13:50:00,141.87,141.91,141.8,141.84,27158.0,111.2194,111.2507,111.1645,111.1958,27158.0
2018-09-19 13:55:00,141.85,141.93,141.85,141.9,7105.0,111.2037,111.2664,111.2037,111.2429,7105.0
2018-09-19 14:00:00,141.88,141.92,141.83,141.84,21086.0,111.2272,111.2586,111.188,111.1958,21086.0
2018-09-19 14:05:00,141.84,141.9,141.81,141.89,14837.0,111.1958,111.2429,111.1723,111.235,14837.0
2018-09-19 14:10:00,141.9,141.92,141.87,141.92,27438.0,111.2429,111.2586,111.2194,111.2586,27438.0
2018-09-19 14:15:00,141.93,142.0,141.92,141.92,19152.0,111.2664,111.3213,111.2586,111.2586,19152.0
2018-09-19 14:20:00,141.91,141.98,141.82,141.9,35464.0,111.2507,111.3056,111.1802,111.2429,35464.0
2018-09-19 14:25:00,141.91,141.96,141.89,141.89,9166.0,111.2507,111.2899,111.235,111.235,9166.0
2018-09-19 14:30:00,141.9,141.9,141.83,141.84,14668.0,111.2429,111.2429,111.188,111.1958,14668.0
2018-09-19 14:35:00,141.84,141.85,141.77,141.84,19547.0,111.1958,111.2037,111.141,111.1958,19547.0
2018-09-19 14:40:00,141.84,141.87,141.82,141.84,14757.0,111.1958,111.2194,111.1802,111.1958,14757.0
2018-09-19 14:45:00,141.84,141.9,141.84,141.85,13057.0,111.1958,111.2429,111.1958,111.2037,13057.0
2018-09-19 14:50:00,141.85,141.88,141.83,141.86,14479.0,111.2037,111.2272,111.188,111.2115,14479.0
2018-09-19 14:55:00,141.86,141.88,141.77,141.79,11619.0,111.2115,111.2272,111.141,111.1566,11619.0
2018-09-19 15:00:00,141.82,141.85,141.73,141.81,13205.0,111.1802,111.2037,111.1096,111.1723,13205.0
2018-09-19 15:05:00,141.82,141.86,141.75,141.8,30485.0,111.1802,111.2115,111.1253,111.1645,30485.0
2018-09-19 15:10:00,141.81,141.85,141.74,141.77,13743.0,111.1723,111.2037,111.1174,111.141,13743.0
2018-09-19 15:15:00,141.77,141.79,141.7,141.73,12597.0,111.141,111.1566,111.0861,111.1096,12597.0
2018-09-19 15:20:00,141.74,141.74,141.65,141.66,15635.0,111.1174,111.1174,111.0469,111.0547,15635.0
2018-09-19 15:25:00,141.67,141.71,141.65,141.65,11516.0,111.0626,111.0939,111.0469,111.0469,11516.0
2018-09-19 15:30:00,141.65,141.73,141.63,141.67,13595.0,111.0469,111.1096,111.0312,111.0626,13595.0
2018-09-19 15:35:00,141.67,141.7,141.63,141.65,17259.0,111.0626,111.0861,111.0312,111.0469,17259.0
2018-09-19 15:40:00,141.65,141.68,141.6,141.62,29780.0,111.0469,111.0704,111.0077,111.0234,29780.0
2018-09-19 15:45:00,141.61,141.63,141.56,141.62,26259.0,111.0155,111.0312,110.9763,111.0234,26259.0
2018-09-19 15:50:00,141.63,141.63,141.53,141.54,32792.0,111.0312,111.0312,110.9528,110.9607,32792.0
2018-09-19 15:55:00,141.54,141.56,141.49,141.53,112245.0,110.9607,110.9763,110.9215,110.9528,112245.0
2018-09-20 09:30:00,142.63,144.02,142.63,143.99,41438.0,111.8152,112.9049,111.8152,112.8813,41438.0
2018-09-20 09:35:00,144.08,144.67,143.85,144.67,36057.0,112.9519,113.4144,112.7716,113.4144,36057.0
2018-09-20 09:40:00,144.67,144.84,144.51,144.76,36307.0,113.4144,113.5477,113.289,113.485,36307.0
2018-09-20 09:45:00,144.78,145.02,144.66,144.8,48183.0,113.5007,113.6888,113.4066,113.5163,48183.0
2018-09-20 09:50:00,144.83,145.29,144.82,145.29,37817.0,113.5399,113.9005,113.532,113.9005,37817.0
2018-09-20 09:55:00,145.23,145.25,144.98,145.07,21088.0,113.8534,113.8691,113.6575,113.728,21088.0
2018-09-20 10:00:00,145.1,145.2,144.79,145.0,74674.0,113.7515,113.8299,113.5085,113.6731,74674.0
2018-09-20 10:05:00,144.98,144.99,144.58,144.66,41746.0,113.6575,113.6653,113.3439,113.4066,41746.0
2018-09-20 10:10:00,144.66,144.96,144.61,144.9,42039.0,113.4066,113.6418,113.3674,113.5947,42039.0
2018-09-20 10:15:00,144.9,145.3,144.89,145.28,21067.0,113.5947,113.9083,113.5869,113.8926,21067.0
2018-09-20 10:20:00,145.25,145.25,144.87,144.95,22208.0,113.8691,113.8691,113.5712,113.6339,22208.0
2018-09-20 10:25:00,144.95,144.95,144.59,144.62,27615.0,113.6339,113.6339,113.3517,113.3752,27615.0
2018-09-20 10:30:00,144.63,145.1,144.49,144.58,27930.0,113.3831,113.7515,113.2733,113.3439,27930.0
2018-09-20 10:35:00,144.58,144.61,144.4,144.5,14899.0,113.3439,113.3674,113.2028,113.2812,14899.0
2018-09-20 10:40:00,144.53,144.81,144.51,144.78,13021.0,113.3047,113.5242,113.289,113.5007,13021.0
2018-09-20 10:45:00,144.77,144.9,144.67,144.89,12722.0,113.4928,113.5947,113.4144,113.5869,12722.0
2018-09-20 10:50:00,144.87,144.98,144.63,144.73,17814.0,113.5712,113.6575,113.3831,113.4615,17814.0
2018-09-20 10:55:00,144.7,144.76,144.54,144.69,13827.0,113.4379,113.485,113.3125,113.4301,13827.0
2018-09-20 11:00:00,144.69,144.84,144.58,144.65,16107.0,113.4301,113.5477,113.3439,113.3988,16107.0
2018-09-20 11:05:00,144.61,144.61,144.37,144.37,10617.0,113.3674,113.3674,113.1792,113.1792,10617.0
2018-09-20 11:10:00,144.42,144.42,144.25,144.29,8181.0,113.2184,113.2184,113.0852,113.1165,8181.0
2018-09-20 11:15:00,144.31,144.35,144.13,144.15,10306.0,113.1322,113.1636,112.9911,113.0068,10306.0
2018-09-20 11:20:00,144.13,144.33,144.04,144.3,11636.0,112.9911,113.1479,112.9205,113.1244,11636.0
2018-09-20 11:25:00,144.27,144.4,144.25,144.37,17901.0,113.1008,113.2028,113.0852,113.1792,17901.0
2018-09-20 11:30:00,144.36,144.41,144.17,144.18,11779.0,113.1714,113.2106,113.0225,113.0303,11779.0
2018-09-20 11:35:00,144.2,144.3,144.16,144.25,6510.0,113.046,113.1244,113.0146,113.0852,6510.0
2018-09-20 11:40:00,144.22,144.35,144.2,144.35,9400.0,113.0617,113.1636,113.046,113.1636,9400.0
2018-09-20 11:45:00,144.36,144.51,144.31,144.5,10747.0,113.1714,113.289,113.1322,113.2812,10747.0
2018-09-20 11:50:00,144.53,144.67,144.48,144.67,11353.0,113.3047,113.4144,113.2655,113.4144,11353.0
2018-09-20 11:55:00,144.68,144.75,144.64,144.67,9837.0,113.4223,113.4771,113.3909,113.4144,9837.0
2018-09-20 12:00:00,144.69,144.75,144.64,144.64,8122.0,113.4301,113.4771,113.3909,113.3909,8122.0
2018-09-20 12:05:00,144.64,144.75,144.62,144.65,10447.0,113.3909,113.4771,113.3752,113.3988,10447.0
2018-09-20 12:10:00,144.67,144.69,144.6,144.65,8667.0,113.4144,113.4301,113.3596,113.3988,8667.0
2018-09-20 12:15:00,144.68,144.76,144.64,144.68,7574.0,113.4223,113.485,113.3909,113.4223,7574.0
2018-09-20 12:20:00,144.7,144.76,144.69,144.73,6587.0,113.4379,113.485,113.4301,113.4615,6587.0
2018-09-20 12:25:00,144.73,144.78,144.66,144.66,7121.0,113.4615,113.5007,113.4066,113.4066,7121.0
2018-09-20 12:30:00,144.63,144.63,144.54,144.58,12821.0,113.3831,113.3831,113.3125,113.3439,12821.0
2018-09-20 12:35:00,144.6,144.6,144.5,144.54,10348.0,113.3596,113.3596,113.2812,113.3125,10348.0
2018-09-20 12:40:00,144.55,144.68,144.54,144.62,13636.0,113.3204,113.4223,113.3125,113.3752,13636.0
2018-09-20 12:45:00,144.63,144.67,144.6,144.61,5482.0,113.3831,113.4144,113.3596,113.3674,5482.0
2018-09-20 12:50:00,144.62,144.62,144.53,144.61,7740.0,113.3752,113.3752,113.3047,113.3674,7740.0
2018-09-20 12:55:00,144.58,144.73,144.56,144.71,6765.0,113.3439,113.4615,113.3282,113.4458,6765.0
2018-09-20 13:00:00,144.72,144.86,144.72,144.86,7357.0,113.4536,113.5634,113.4536,113.5634,7357.0
2018-09-20 13:05:00,144.86,144.9,144.75,144.75,5877.0,113.5634,113.5947,113.4771,113.4771,5877.0
2018-09-20 13:10:00,144.7,144.79,144.68,144.69,8018.0,113.4379,113.5085,113.4223,113.4301,8018.0
2018-09-20 13:15:00,144.67,144.67,144.6,144.62,5142.0,113.4144,113.4144,113.3596,113.3752,5142.0
2018-09-20 13:20:00,144.62,144.7,144.59,144.67,9858.0,113.3752,113.4379,113.3517,113.4144,9858.0
2018-09-20 13:25:00,144.65,144.67,144.51,144.52,12818.0,113.3988,113.4144,113.289,113.2968,12818.0
2018-09-20 13:30:00,144.5,144.54,144.45,144.49,5655.0,113.2812,113.3125,113.242,113.2733,5655.0
2018-09-20 13:35:00,144.5,144.66,144.48,144.55,6713.0,113.2812,113.4066,113.2655,113.3204,6713.0
2018-09-20 13:40:00,144.55,144.71,144.54,144.7,13334.0,113.3204,113.4458,113.3125,113.4379,13334.0
2018-09-20 13:45:00,144.71,144.74,144.66,144.72,13318.0,113.4458,113.4693,113.4066,113.4536,13318.0
2018-09-20 13:50:00,144.71,144.73,144.65,144.65,5516.0,113.4458,113.4615,113.3988,113.3988,5516.0
2018-09-20 13:55:00,144.65,144.72,144.61,144.72,6696.0,113.3988,113.4536,113.3674,113.4536,6696.0
2018-09-20 14:00:00,144.68,144.81,144.68,144.81,6442.0,113.4223,113.5242,113.4223,113.5242,6442.0
2018-09-20 14:05:00,144.83,144.88,144.8,144.8,8066.0,113.5399,113.5791,113.5163,113.5163,8066.0
2018-09-20 14:10:00,144.79,144.91,144.77,144.8,8198.0,113.5085,113.6026,113.4928,113.5163,8198.0
2018-09-20 14:15:00,144.78,144.91,144.78,144.83,8076.0,113.5007,113.6026,113.5007,113.5399,8076.0
2018-09-20 14:20:00,144.83,144.86,144.73,144.76,4009.0,113.5399,113.5634,113.4615,113.485,4009.0
2018-09-20 14:25:00,144.76,144.83,144.71,144.77,6410.0,113.485,113.5399,113.4458,113.4928,6410.0
2018-09-20 14:30:00,144.77,144.8,144.73,144.78,6540.0,113.4928,113.5163,113.4615,113.5007,6540.0
2018-09-20 14:35:00,144.77,144.81,144.72,144.74,12101.0,113.4928,113.5242,113.4536,113.4693,12101.0
2018-09-20 14:40:00,144.74,144.78,144.54,144.67,14568.0,113.4693,113.5007,113.3125,113.4144,14568.0
2018-09-20 14:45:00,144.68,144.79,144.65,144.79,11510.0,113.4223,113.5085,113.3988,113.5085,11510.0
2018-09-20 14:50:00,144.81,144.87,144.73,144.73,10090.0,113.5242,113.5712,113.4615,113.4615,10090.0
2018-09-20 14:55:00,144.72,144.72,144.65,144.67,5804.0,113.4536,113.4536,113.3988,113.4144,5804.0
2018-09-20 15:00:00,144.67,144.75,144.6,144.63,10759.0,113.4144,113.4771,113.3596,113.3831,10759.0
2018-09-20 15:05:00,144.61,144.64,144.53,144.57,6241.0,113.3674,113.3909,113.3047,113.336,6241.0
2018-09-20 15:10:00,144.58,144.72,144.58,144.63,11871.0,113.3439,113.4536,113.3439,113.3831,11871.0
2018-09-20 15:15:00,144.63,144.82,144.61,144.81,11390.0,113.3831,113.532,113.3674,113.5242,11390.0
2018-09-20 15:20:00,144.79,144.83,144.65,144.66,7165.0,113.5085,113.5399,113.3988,113.4066,7165.0
2018-09-20 15:25:00,144.66,144.72,144.61,144.62,11904.0,113.4066,113.4536,113.3674,113.3752,11904.0
2018-09-20 15:30:00,144.62,144.64,144.48,144.5,12798.0,113.3752,113.3909,113.2655,113.2812,12798.0
2018-09-20 15:35:00,144.5,144.53,144.42,144.45,22124.0,113.2812,113.3047,113.2184,113.242,22124.0
2018-09-20 15:40:00,144.46,144.54,144.4,144.41,18393.0,113.2498,113.3125,113.2028,113.2106,18393.0
2018-09-20 15:45:00,144.4,144.46,144.36,144.38,42727.0,113.2028,113.2498,113.1714,113.1871,42727.0
2018-09-20 15:50:00,144.37,144.4,144.28,144.3,33696.0,113.1792,113.2028,113.1087,113.1244,33696.0
2018-09-20 15:55:00,144.3,144.5,144.29,144.48,113570.0,113.1244,113.2812,113.1165,113.2655,113570.0
2018-09-21 09:30:00,144.64,144.64,143.98,144.19,524845.0,113.3909,113.3909,112.8735,113.0381,524845.0
2018-09-21 09:35:00,144.11,144.7,144.02,144.69,13940.0,112.9754,113.4379,112.9049,113.4301,13940.0
2018-09-21 09:40:00,144.55,144.55,144.16,144.5,8048.0,113.3204,113.3204,113.0146,113.2812,8048.0
2018-09-21 09:45:00,144.4,144.75,144.4,144.57,7319.0,113.2028,113.4771,113.2028,113.336,7319.0
2018-09-21 09:50:00,144.61,144.75,144.4,144.62,15941.0,113.3674,113.4771,113.2028,113.3752,15941.0
2018-09-21 09:55:00,144.66,144.77,144.2,144.23,4769.0,113.4066,113.4928,113.046,113.0695,4769.0
2018-09-21 10:00:00,144.25,144.37,144.19,144.27,3686.0,113.0852,113.1792,113.0381,113.1008,3686.0
2018-09-21 10:05:00,144.29,144.45,144.21,144.39,6112.0,113.1165,113.242,113.0538,113.1949,6112.0
2018-09-21 10:10:00,144.32,144.32,144.05,144.17,5611.0,113.14,113.14,112.9284,113.0225,5611.0
2018-09-21 10:15:00,144.16,144.24,143.99,144.08,6173.0,113.0146,113.0773,112.8813,112.9519,6173.0
2018-09-21 10:20:00,144.06,144.06,143.7,143.85,15704.0,112.9362,112.9362,112.654,112.7716,15704.0
2018-09-21 10:25:00,143.79,143.93,143.74,143.83,6986.0,112.7246,112.8343,112.6854,112.7559,6986.0
2018-09-21 10:30:00,143.74,143.8,143.57,143.72,5868.0,112.6854,112.7324,112.5521,112.6697,5868.0
2018-09-21 10:35:00,143.76,144.02,143.75,143.96,8658.0,112.701,112.9049,112.6932,112.8578,8658.0
2018-09-21 10:40:00,143.93,144.02,143.9,143.96,3920.0,112.8343,112.9049,112.8108,112.8578,3920.0
2018-09-21 10:45:00,143.93,144.12,143.91,144.04,5450.0,112.8343,112.9833,112.8186,112.9205,5450.0
2018-09-21 10:50:00,144.03,144.15,143.95,143.98,14662.0,112.9127,113.0068,112.85,112.8735,14662.0
2018-09-21 10:55:00,143.92,144.01,143.84,143.86,6543.0,112.8265,112.897,112.7637,112.7794,6543.0
2018-09-21 11:00:00,143.9,144.0,143.86,144.0,10595.0,112.8108,112.8892,112.7794,112.8892,10595.0
2018-09-21 11:05:00,144.06,144.13,143.96,144.13,4884.0,112.9362,112.9911,112.8578,112.9911,4884.0
2018-09-21 11:10:00,144.13,144.15,143.95,144.06,3600.0,112.9911,113.0068,112.85,112.9362,3600.0
2018-09-21 11:15:00,144.05,144.16,144.03,144.14,4103.0,112.9284,113.0146,112.9127,112.9989,4103.0
2018-09-21 11:20:00,144.11,144.24,144.06,144.17,16112.0,112.9754,113.0773,112.9362,113.0225,16112.0
2018-09-21 11:25:00,144.16,144.16,143.97,144.01,14927.0,113.0146,113.0146,112.8657,112.897,14927.0
2018-09-21 11:30:00,144.03,144.11,143.97,144.08,9775.0,112.9127,112.9754,112.8657,112.9519,9775.0
2018-09-21 11:35:00,144.1,144.12,143.97,144.11,7950.0,112.9676,112.9833,112.8657,112.9754,7950.0
2018-09-21 11:40:00,144.07,144.15,144.03,144.12,5591.0,112.9441,113.0068,112.9127,112.9833,5591.0
2018-09-21 11:45:00,144.09,144.17,144.07,144.11,4994.0,112.9597,113.0225,112.9441,112.9754,4994.0
2018-09-21 11:50:00,144.08,144.09,143.95,144.05,5889.0,112.9519,112.9597,112.85,112.9284,5889.0
2018-09-21 11:55:00,144.08,144.17,144.05,144.17,4177.0,112.9519,113.0225,112.9284,113.0225,4177.0
2018-09-21 12:00:00,144.17,144.17,144.01,144.08,8791.0,113.0225,113.0225,112.897,112.9519,8791.0
2018-09-21 12:05:00,144.08,144.12,144.05,144.09,12600.0,112.9519,112.9833,112.9284,112.9597,12600.0
2018-09-21 12:10:00,144.09,144.11,144.03,144.03,6411.0,112.9597,112.9754,112.9127,112.9127,6411.0
2018-09-21 12:15:00,144.04,144.04,143.85,143.88,4350.0,112.9205,112.9205,112.7716,112.7951,4350.0
2018-09-21 12:20:00,143.88,143.89,143.82,143.87,7889.0,112.7951,112.8029,112.7481,112.7873,7889.0
2018-09-21 12:25:00,143.89,143.93,143.76,143.81,7120.0,112.8029,112.8343,112.701,112.7402,7120.0
2018-09-21 12:30:00,143.84,143.87,143.78,143.81,4000.0,112.7637,112.7873,112.7167,112.7402,4000.0
2018-09-21 12:35:00,143.82,143.85,143.75,143.84,5922.0,112.7481,112.7716,112.6932,112.7637,5922.0
2018-09-21 12:40:00,143.84,143.89,143.84,143.86,7166.0,112.7637,112.8029,112.7637,112.7794,7166.0
2018-09-21 12:45:00,143.88,143.96,143.87,143.96,4851.0,112.7951,112.8578,112.7873,112.8578,4851.0
2018-09-21 12:50:00,143.95,144.01,143.92,143.93,8853.0,112.85,112.897,112.8265,112.8343,8853.0
2018-09-21 12:55:00,143.93,143.93,143.84,143.87,5921.0,112.8343,112.8343,112.7637,112.7873,5921.0
2018-09-21 13:00:00,143.85,143.85,143.75,143.82,5799.0,112.7716,112.7716,112.6932,112.7481,5799.0
2018-09-21 13:05:00,143.8,143.81,143.7,143.71,9821.0,112.7324,112.7402,112.654,112.6618,9821.0
2018-09-21 13:10:00,143.71,143.87,143.71,143.83,9400.0,112.6618,112.7873,112.6618,112.7559,9400.0
2018-09-21 13:15:00,143.81,143.87,143.79,143.83,4396.0,112.7402,112.7873,112.7246,112.7559,4396.0
2018-09-21 13:20:00,143.82,143.83,143.76,143.81,3824.0,112.7481,112.7559,112.701,112.7402,3824.0
2018-09-21 13:25:00,143.78,143.8,143.73,143.76,5478.0,112.7167,112.7324,112.6775,112.701,5478.0
2018-09-21 13:30:00,143.74,143.74,143.57,143.59,4797.0,112.6854,112.6854,112.5521,112.5678,4797.0
2018-09-21 13:35:00,143.58,143.66,143.54,143.64,6492.0,112.5599,112.6226,112.5286,112.607,6492.0
2018-09-21 13:40:00,143.64,143.71,143.62,143.69,6289.0,112.607,112.6618,112.5913,112.6462,6289.0
2018-09-21 13:45:00,143.7,143.7,143.54,143.59,4004.0,112.654,112.654,112.5286,112.5678,4004.0
2018-09-21 13:50:00,143.59,143.6,143.51,143.6,12212.0,112.5678,112.5756,112.505,112.5756,12212.0
2018-09-21 13:55:00,143.6,143.73,143.59,143.7,10609.0,112.5756,112.6775,112.5678,112.654,10609.0
2018-09-21 14:00:00,143.71,143.77,143.7,143.72,9031.0,112.6618,112.7089,112.654,112.6697,9031.0
2018-09-21 14:05:00,143.72,143.77,143.71,143.74,8300.0,112.6697,112.7089,112.6618,112.6854,8300.0
2018-09-21 14:10:00,143.76,143.77,143.68,143.68,8000.0,112.701,112.7089,112.6383,112.6383,8000.0
2018-09-21 14:15:00,143.69,143.79,143.69,143.75,16094.0,112.6462,112.7246,112.6462,112.6932,16094.0
2018-09-21 14:20:00,143.74,143.81,143.72,143.77,3905.0,112.6854,112.7402,112.6697,112.7089,3905.0
2018-09-21 14:25:00,143.77,143.8,143.7,143.77,7933.0,112.7089,112.7324,112.654,112.7089,7933.0
2018-09-21 14:30:00,143.73,143.8,143.73,143.74,4901.0,112.6775,112.7324,112.6775,112.6854,4901.0
2018-09-21 14:35:00,143.75,143.81,143.72,143.73,8815.0,112.6932,112.7402,112.6697,112.6775,8815.0
2018-09-21 14:40:00,143.75,143.79,143.71,143.79,7622.0,112.6932,112.7246,112.6618,112.7246,7622.0
2018-09-21 14:45:00,143.78,143.79,143.71,143.77,6720.0,112.7167,112.7246,112.6618,112.7089,6720.0
2018-09-21 14:50:00,143.77,143.81,143.75,143.75,11632.0,112.7089,112.7402,112.6932,112.6932,11632.0
2018-09-21 14:55:00,143.75,143.76,143.7,143.73,6663.0,112.6932,112.701,112.654,112.6775,6663.0
2018-09-21 15:00:00,143.72,143.74,143.64,143.66,11879.0,112.6697,112.6854,112.607,112.6226,11879.0
2018-09-21 15:05:00,143.67,143.69,143.64,143.66,14789.0,112.6305,112.6462,112.607,112.6226,14789.0
2018-09-21 15:10:00,143.67,143.81,143.66,143.81,14053.0,112.6305,112.7402,112.6226,112.7402,14053.0
2018-09-21 15:15:00,143.8,143.8,143.75,143.77,10091.0,112.7324,112.7324,112.6932,112.7089,10091.0
2018-09-21 15:20:00,143.78,143.88,143.78,143.82,9517.0,112.7167,112.7951,112.7167,112.7481,9517.0
2018-09-21 15:25:00,143.81,143.84,143.76,143.79,13396.0,112.7402,112.7637,112.701,112.7246,13396.0
2018-09-21 15:30:00,143.8,143.96,143.79,143.94,22119.0,112.7324,112.8578,112.7246,112.8421,22119.0
2018-09-21 15:35:00,143.94,144.03,143.94,143.94,13148.0,112.8421,112.9127,112.8421,112.8421,13148.0
2018-09-21 15:40:00,143.95,144.03,143.91,143.98,22841.0,112.85,112.9127,112.8186,112.8735,22841.0
2018-09-21 15:45:00,143.99,144.03,143.78,143.8,31765.0,112.8813,112.9127,112.7167,112.7324,31765.0
2018-09-21 15:50:00,143.81,143.91,143.81,143.84,30704.0,112.7402,112.8186,112.7402,112.7637,30704.0
2018-09-21 15:55:00,143.85,144.1,143.67,143.9,172701.0,112.7716,112.9676,112.6305,112.8108,172701.0
2018-09-24 09:30:00,143.29,143.99,143.29,143.75,25526.0,112.3326,112.8813,112.3326,112.6932,25526.0
2018-09-24 09:35:00,143.58,143.58,142.91,143.24,20862.0,112.5599,112.5599,112.0347,112.2934,20862.0
2018-09-24 09:40:00,143.19,143.37,143.14,143.14,9300.0,112.2542,112.3953,112.215,112.215,9300.0
2018-09-24 09:45:00,143.15,143.19,142.85,142.86,13628.0,112.2228,112.2542,111.9876,111.9955,13628.0
2018-09-24 09:50:00,142.83,143.22,142.77,143.03,18100.0,111.972,112.2777,111.9249,112.1287,18100.0
2018-09-24 09:55:00,143.06,143.2,142.99,143.14,10767.0,112.1523,112.262,112.0974,112.215,10767.0
2018-09-24 10:00:00,143.18,143.18,142.68,142.7,12834.0,112.2463,112.2463,111.8544,111.87,12834.0
2018-09-24 10:05:00,142.68,142.89,142.61,142.62,12292.0,111.8544,112.019,111.7995,111.8073,12292.0
2018-09-24 10:10:00,142.62,142.73,142.45,142.69,21366.0,111.8073,111.8936,111.6741,111.8622,21366.0
2018-09-24 10:15:00,142.66,142.73,142.43,142.47,24787.0,111.8387,111.8936,111.6584,111.6897,24787.0
2018-09-24 10:20:00,142.45,142.65,142.38,142.46,16379.0,111.6741,111.8308,111.6192,111.6819,16379.0
2018-09-24 10:25:00,142.44,142.5,142.28,142.35,11828.0,111.6662,111.7133,111.5408,111.5957,11828.0
2018-09-24 10:30:00,142.34,142.42,142.18,142.32,21009.0,111.5878,111.6505,111.4624,111.5721,21009.0
2018-09-24 10:35:00,142.32,142.54,142.3,142.33,12198.0,111.5721,111.7446,111.5565,111.58,12198.0
2018-09-24 10:40:00,142.28,142.79,142.24,142.64,12482.0,111.5408,111.9406,111.5094,111.823,12482.0
2018-09-24 10:45:00,142.62,142.73,142.58,142.58,6950.0,111.8073,111.8936,111.776,111.776,6950.0
2018-09-24 10:50:00,142.56,142.73,142.55,142.62,7700.0,111.7603,111.8936,111.7524,111.8073,7700.0
2018-09-24 10:55:00,142.63,142.91,142.6,142.83,11178.0,111.8152,112.0347,111.7916,111.972,11178.0
2018-09-24 11:00:00,142.8,142.8,142.54,142.54,5569.0,111.9484,111.9484,111.7446,111.7446,5569.0
2018-09-24 11:05:00,142.58,142.65,142.36,142.36,6612.0,111.776,111.8308,111.6035,111.6035,6612.0
2018-09-24 11:10:00,142.38,142.43,142.27,142.3,8991.0,111.6192,111.6584,111.5329,111.5565,8991.0
2018-09-24 11:15:00,142.39,142.52,142.33,142.46,5830.0,111.627,111.7289,111.58,111.6819,5830.0
2018-09-24 11:20:00,142.49,142.53,142.39,142.39,5999.0,111.7054,111.7368,111.627,111.627,5999.0
2018-09-24 11:25:00,142.44,142.56,142.39,142.49,4731.0,111.6662,111.7603,111.627,111.7054,4731.0
2018-09-24 11:30:00,142.49,142.61,142.45,142.48,8424.0,111.7054,111.7995,111.6741,111.6976,8424.0
2018-09-24 11:35:00,142.49,142.51,142.4,142.43,5356.0,111.7054,111.7211,111.6349,111.6584,5356.0
2018-09-24 11:40:00,142.44,142.44,142.29,142.39,4150.0,111.6662,111.6662,111.5486,111.627,4150.0
2018-09-24 11:45:00,142.34,142.38,142.27,142.29,2400.0,111.5878,111.6192,111.5329,111.5486,2400.0
2018-09-24 11:50:00,142.37,142.41,142.16,142.17,7182.0,111.6113,111.6427,111.4467,111.4545,7182.0
2018-09-24 11:55:00,142.18,142.21,142.09,142.1,3402.0,111.4624,111.4859,111.3918,111.3997,3402.0
2018-09-24 12:00:00,142.1,142.2,142.03,142.03,15437.0,111.3997,111.4781,111.3448,111.3448,15437.0
2018-09-24 12:05:00,142.05,142.14,141.94,141.94,4029.0,111.3605,111.431,111.2742,111.2742,4029.0
2018-09-24 12:10:00,141.93,142.02,141.88,141.96,9191.0,111.2664,111.337,111.2272,111.2899,9191.0
2018-09-24 12:15:00,141.97,142.05,141.94,141.99,6716.0,111.2978,111.3605,111.2742,111.3134,6716.0
2018-09-24 12:20:00,141.99,142.02,141.88,141.9,12664.0,111.3134,111.337,111.2272,111.2429,12664.0
2018-09-24 12:25:00,141.87,142.02,141.85,141.89,7262.0,111.2194,111.337,111.2037,111.235,7262.0
2018-09-24 12:30:00,141.88,141.89,141.76,141.77,5700.0,111.2272,111.235,111.1331,111.141,5700.0
2018-09-24 12:35:00,141.79,141.79,141.68,141.68,11158.0,111.1566,111.1566,111.0704,111.0704,11158.0
2018-09-24 12:40:00,141.68,141.69,141.62,141.64,5500.0,111.0704,111.0783,111.0234,111.0391,5500.0
2018-09-24 12:45:00,141.64,141.77,141.57,141.74,9270.0,111.0391,111.141,110.9842,111.1174,9270.0
2018-09-24 12:50:00,141.76,141.76,141.63,141.69,6700.0,111.1331,111.1331,111.0312,111.0783,6700.0
2018-09-24 12:55:00,141.7,141.71,141.6,141.64,6932.0,111.0861,111.0939,111.0077,111.0391,6932.0
2018-09-24 13:00:00,141.65,141.67,141.58,141.64,4378.0,111.0469,111.0626,110.992,111.0391,4378.0
2018-09-24 13:05:00,141.66,141.75,141.62,141.74,6907.0,111.0547,111.1253,111.0234,111.1174,6907.0
2018-09-24 13:10:00,141.72,141.77,141.66,141.74,34716.0,111.1018,111.141,111.0547,111.1174,34716.0
2018-09-24 13:15:00,141.72,141.73,141.6,141.68,6745.0,111.1018,111.1096,111.0077,111.0704,6745.0
2018-09-24 13:20:00,141.68,141.83,141.68,141.8,10403.0,111.0704,111.188,111.0704,111.1645,10403.0
2018-09-24 13:25:00,141.8,141.8,141.68,141.72,8725.0,111.1645,111.1645,111.0704,111.1018,8725.0
2018-09-24 13:30:00,141.73,141.86,141.71,141.83,6318.0,111.1096,111.2115,111.0939,111.188,6318.0
2018-09-24 13:35:00,141.8,141.87,141.77,141.86,9573.0,111.1645,111.2194,111.141,111.2115,9573.0
2018-09-24 13:40:00,141.84,141.88,141.79,141.84,8761.0,111.1958,111.2272,111.1566,111.1958,8761.0
2018-09-24 13:45:00,141.83,141.86,141.77,141.8,4500.0,111.188,111.2115,111.141,111.1645,4500.0
2018-09-24 13:50:00,141.8,141.8,141.63,141.63,9607.0,111.1645,111.1645,111.0312,111.0312,9607.0
2018-09-24 13:55:00,141.61,141.75,141.61,141.71,5806.0,111.0155,111.1253,111.0155,111.0939,5806.0
2018-09-24 14:00:00,141.68,141.74,141.64,141.71,7594.0,111.0704,111.1174,111.0391,111.0939,7594.0
2018-09-24 14:05:00,141.7,141.8,141.66,141.78,12144.0,111.0861,111.1645,111.0547,111.1488,12144.0
2018-09-24 14:10:00,141.79,141.89,141.78,141.89,10111.0,111.1566,111.235,111.1488,111.235,10111.0
2018-09-24 14:15:00,141.89,141.95,141.84,141.87,10630.0,111.235,111.2821,111.1958,111.2194,10630.0
2018-09-24 14:20:00,141.88,141.9,141.78,141.8,12349.0,111.2272,111.2429,111.1488,111.1645,12349.0
2018-09-24 14:25:00,141.78,141.85,141.75,141.81,11558.0,111.1488,111.2037,111.1253,111.1723,11558.0
2018-09-24 14:30:00,141.79,141.8,141.69,141.69,11326.0,111.1566,111.1645,111.0783,111.0783,11326.0
2018-09-24 14:35:00,141.71,141.75,141.69,141.74,12435.0,111.0939,111.1253,111.0783,111.1174,12435.0
2018-09-24 14:40:00,141.72,141.75,141.7,141.7,6309.0,111.1018,111.1253,111.0861,111.0861,6309.0
2018-09-24 14:45:00,141.68,141.7,141.63,141.66,11327.0,111.0704,111.0861,111.0312,111.0547,11327.0
2018-09-24 14:50:00,141.66,141.7,141.6,141.63,16474.0,111.0547,111.0861,111.0077,111.0312,16474.0
2018-09-24 14:55:00,141.63,141.63,141.5,141.5,13641.0,111.0312,111.0312,110.9293,110.9293,13641.0
2018-09-24 15:00:00,141.5,141.59,141.46,141.54,21739.0,110.9293,110.9999,110.8979,110.9607,21739.0
2018-09-24 15:05:00,141.53,141.58,141.5,141.54,15341.0,110.9528,110.992,110.9293,110.9607,15341.0
2018-09-24 15:10:00,141.54,141.58,141.46,141.47,19681.0,110.9607,110.992,110.8979,110.9058,19681.0
2018-09-24 15:15:00,141.46,141.53,141.42,141.48,22401.0,110.8979,110.9528,110.8666,110.9136,22401.0
2018-09-24 15:20:00,141.45,141.46,141.37,141.39,15994.0,110.8901,110.8979,110.8274,110.8431,15994.0
2018-09-24 15:25:00,141.39,141.41,141.33,141.35,17650.0,110.8431,110.8587,110.796,110.8117,17650.0
2018-09-24 15:30:00,141.33,141.43,141.31,141.37,14033.0,110.796,110.8744,110.7803,110.8274,14033.0
2018-09-24 15:35:00,141.37,141.42,141.36,141.41,14498.0,110.8274,110.8666,110.8195,110.8587,14498.0
2018-09-24 15:40:00,141.4,141.4,141.3,141.34,15955.0,110.8509,110.8509,110.7725,110.8039,15955.0
2018-09-24 15:45:00,141.34,141.36,141.25,141.28,32831.0,110.8039,110.8195,110.7333,110.7568,32831.0
2018-09-24 15:50:00,141.28,141.28,141.2,141.23,35917.0,110.7568,110.7568,110.6941,110.7176,35917.0
2018-09-24 15:55:00,141.22,141.31,141.21,141.23,95900.0,110.7098,110.7803,110.702,110.7176,95900.0
2018-09-25 09:30:00,142.0,142.0,141.33,141.73,24321.0,111.3213,111.3213,110.796,111.1096,24321.0
2018-09-25 09:35:00,141.77,141.93,141.64,141.9,8304.0,111.141,111.2664,111.0391,111.2429,8304.0
2018-09-25 09:40:00,141.86,142.13,141.83,141.89,9552.0,111.2115,111.4232,111.188,111.235,9552.0
2018-09-25 09:45:00,141.95,142.08,141.79,141.79,20988.0,111.2821,111.384,111.1566,111.1566,20988.0
2018-09-25 09:50:00,141.72,141.75,141.66,141.71,7641.0,111.1018,111.1253,111.0547,111.0939,7641.0
2018-09-25 09:55:00,141.78,141.81,141.6,141.6,11643.0,111.1488,111.1723,111.0077,111.0077,11643.0
2018-09-25 10:00:00,141.64,141.89,141.61,141.77,12811.0,111.0391,111.235,111.0155,111.141,12811.0
2018-09-25 10:05:00,141.79,141.82,141.66,141.67,7970.0,111.1566,111.1802,111.0547,111.0626,7970.0
2018-09-25 10:10:00,141.71,141.72,141.54,141.55,5099.0,111.0939,111.1018,110.9607,110.9685,5099.0
2018-09-25 10:15:00,141.53,141.93,141.52,141.93,8859.0,110.9528,111.2664,110.945,111.2664,8859.0
2018-09-25 10:20:00,141.88,141.97,141.79,141.87,7754.0,111.2272,111.2978,111.1566,111.2194,7754.0
2018-09-25 10:25:00,141.85,141.87,141.81,141.86,4045.0,111.2037,111.2194,111.1723,111.2115,4045.0
2018-09-25 10:30:00,141.86,141.88,141.61,141.61,10307.0,111.2115,111.2272,111.0155,111.0155,10307.0
2018-09-25 10:35:00,141.6,141.61,141.35,141.45,16057.0,111.0077,111.0155,110.8117,110.8901,16057.0
2018-09-25 10:40:00,141.47,141.49,141.35,141.49,9108.0,110.9058,110.9215,110.8117,110.9215,9108.0
2018-09-25 10:45:00,141.51,141.61,141.51,141.58,9246.0,110.9371,111.0155,110.9371,110.992,9246.0
2018-09-25 10:50:00,141.63,141.77,141.62,141.73,11150.0,111.0312,111.141,111.0234,111.1096,11150.0
2018-09-25 10:55:00,141.73,141.77,141.42,141.42,8052.0,111.1096,111.141,110.8666,110.8666,8052.0
2018-09-25 11:00:00,141.42,141.42,141.24,141.39,5900.0,110.8666,110.8666,110.7255,110.8431,5900.0
2018-09-25 11:05:00,141.41,141.46,141.32,141.37,5979.0,110.8587,110.8979,110.7882,110.8274,5979.0
2018-09-25 11:10:00,141.36,141.39,141.18,141.35,21482.0,110.8195,110.8431,110.6784,110.8117,21482.0
2018-09-25 11:15:00,141.36,141.36,141.19,141.19,8171.0,110.8195,110.8195,110.6863,110.6863,8171.0
2018-09-25 11:20:00,141.21,141.42,141.19,141.33,9696.0,110.702,110.8666,110.6863,110.796,9696.0
2018-09-25 11:25:00,141.31,141.47,141.26,141.47,12056.0,110.7803,110.9058,110.7412,110.9058,12056.0
2018-09-25 11:30:00,141.48,141.49,141.4,141.43,7065.0,110.9136,110.9215,110.8509,110.8744,7065.0
2018-09-25 11:35:00,141.43,141.43,141.33,141.42,7519.0,110.8744,110.8744,110.796,110.8666,7519.0
2018-09-25 11:40:00,141.43,141.44,141.28,141.3,9999.0,110.8744,110.8823,110.7568,110.7725,9999.0
2018-09-25 11:45:00,141.3,141.42,141.29,141.32,4100.0,110.7725,110.8666,110.7647,110.7882,4100.0
2018-09-25 11:50:00,141.3,141.33,141.25,141.26,3815.0,110.7725,110.796,110.7333,110.7412,3815.0
2018-09-25 11:55:00,141.26,141.28,141.11,141.16,9158.0,110.7412,110.7568,110.6236,110.6628,9158.0
2018-09-25 12:00:00,141.16,141.25,141.14,141.21,5918.0,110.6628,110.7333,110.6471,110.702,5918.0
2018-09-25 12:05:00,141.22,141.29,141.14,141.29,5450.0,110.7098,110.7647,110.6471,110.7647,5450.0
2018-09-25 12:10:00,141.31,141.35,141.29,141.3,10466.0,110.7803,110.8117,110.7647,110.7725,10466.0
2018-09-25 12:15:00,141.3,141.32,141.22,141.25,5052.0,110.7725,110.7882,110.7098,110.7333,5052.0
2018-09-25 12:20:00,141.27,141.29,141.22,141.24,3206.0,110.749,110.7647,110.7098,110.7255,3206.0
2018-09-25 12:25:00,141.25,141.27,141.23,141.24,6230.0,110.7333,110.749,110.7176,110.7255,6230.0
2018-09-25 12:30:00,141.27,141.33,141.26,141.33,5231.0,110.749,110.796,110.7412,110.796,5231.0
2018-09-25 12:35:00,141.35,141.36,141.24,141.27,5382.0,110.8117,110.8195,110.7255,110.749,5382.0
2018-09-25 12:40:00,141.25,141.33,141.23,141.3,6424.0,110.7333,110.796,110.7176,110.7725,6424.0
2018-09-25 12:45:00,141.3,141.32,141.21,141.22,5819.0,110.7725,110.7882,110.702,110.7098,5819.0
2018-09-25 12:50:00,141.21,141.21,141.12,141.18,5602.0,110.702,110.702,110.6314,110.6784,5602.0
2018-09-25 12:55:00,141.23,141.25,141.19,141.21,3740.0,110.7176,110.7333,110.6863,110.702,3740.0
2018-09-25 13:00:00,141.2,141.21,141.14,141.15,3451.0,110.6941,110.702,110.6471,110.6549,3451.0
2018-09-25 13:05:00,141.15,141.15,141.08,141.09,4400.0,110.6549,110.6549,110.6,110.6079,4400.0
2018-09-25 13:10:00,141.1,141.25,141.09,141.25,6552.0,110.6157,110.7333,110.6079,110.7333,6552.0
2018-09-25 13:15:00,141.25,141.25,141.17,141.19,6201.0,110.7333,110.7333,110.6706,110.6863,6201.0
2018-09-25 13:20:00,141.19,141.21,141.1,141.14,7600.0,110.6863,110.702,110.6157,110.6471,7600.0
2018-09-25 13:25:00,141.12,141.12,141.07,141.07,2900.0,110.6314,110.6314,110.5922,110.5922,2900.0
2018-09-25 13:30:00,141.06,141.19,141.05,141.17,10036.0,110.5844,110.6863,110.5765,110.6706,10036.0
2018-09-25 13:35:00,141.17,141.17,141.1,141.11,5434.0,110.6706,110.6706,110.6157,110.6236,5434.0
2018-09-25 13:40:00,141.12,141.12,140.86,140.87,17701.0,110.6314,110.6314,110.4276,110.4354,17701.0
2018-09-25 13:45:00,140.88,140.93,140.78,140.93,11571.0,110.4432,110.4824,110.3649,110.4824,11571.0
2018-09-25 13:50:00,140.93,140.99,140.91,140.96,6144.0,110.4824,110.5295,110.4668,110.506,6144.0
2018-09-25 13:55:00,140.96,141.0,140.9,140.98,5997.0,110.506,110.5373,110.4589,110.5216,5997.0
2018-09-25 14:00:00,140.97,141.07,140.96,141.0,9305.0,110.5138,110.5922,110.506,110.5373,9305.0
2018-09-25 14:05:00,140.99,141.0,140.89,140.9,6936.0,110.5295,110.5373,110.4511,110.4589,6936.0
2018-09-25 14:10:00,140.9,140.99,140.89,140.95,15241.0,110.4589,110.5295,110.4511,110.4981,15241.0
2018-09-25 14:15:00,140.94,141.03,140.93,141.03,27292.0,110.4903,110.5608,110.4824,110.5608,27292.0
2018-09-25 14:20:00,141.02,141.2,141.02,141.16,12216.0,110.553,110.6941,110.553,110.6628,12216.0
2018-09-25 14:25:00,141.16,141.18,141.07,141.12,8990.0,110.6628,110.6784,110.5922,110.6314,8990.0
2018-09-25 14:30:00,141.1,141.1,140.98,141.05,5903.0,110.6157,110.6157,110.5216,110.5765,5903.0
2018-09-25 14:35:00,141.04,141.07,141.01,141.05,5750.0,110.5687,110.5922,110.5452,110.5765,5750.0
2018-09-25 14:40:00,141.07,141.09,140.96,140.97,7063.0,110.5922,110.6079,110.506,110.5138,7063.0
2018-09-25 14:45:00,140.97,140.98,140.91,140.92,4086.0,110.5138,110.5216,110.4668,110.4746,4086.0
2018-09-25 14:50:00,140.92,140.92,140.8,140.83,7809.0,110.4746,110.4746,110.3805,110.4041,7809.0
2018-09-25 14:55:00,140.83,141.0,140.83,141.0,4025.0,110.4041,110.5373,110.4041,110.5373,4025.0
2018-09-25 15:00:00,141.0,141.01,140.93,140.96,6797.0,110.5373,110.5452,110.4824,110.506,6797.0
2018-09-25 15:05:00,140.96,140.98,140.9,140.93,5550.0,110.506,110.5216,110.4589,110.4824,5550.0
2018-09-25 15:10:00,140.93,141.0,140.91,140.92,9602.0,110.4824,110.5373,110.4668,110.4746,9602.0
2018-09-25 15:15:00,140.91,140.93,140.88,140.88,5801.0,110.4668,110.4824,110.4432,110.4432,5801.0
2018-09-25 15:20:00,140.88,141.0,140.86,141.0,11152.0,110.4432,110.5373,110.4276,110.5373,11152.0
2018-09-25 15:25:00,140.98,141.07,140.97,141.03,12444.0,110.5216,110.5922,110.5138,110.5608,12444.0
2018-09-25 15:30:00,141.06,141.06,140.94,140.94,12869.0,110.5844,110.5844,110.4903,110.4903,12869.0
2018-09-25 15:35:00,140.94,141.05,140.92,141.01,17682.0,110.4903,110.5765,110.4746,110.5452,17682.0
2018-09-25 15:40:00,141.01,141.04,140.93,140.94,21069.0,110.5452,110.5687,110.4824,110.4903,21069.0
2018-09-25 15:45:00,140.94,141.03,140.93,140.99,26183.0,110.4903,110.5608,110.4824,110.5295,26183.0
2018-09-25 15:50:00,141.0,141.0,140.88,140.88,27185.0,110.5373,110.5373,110.4432,110.4432,27185.0
2018-09-25 15:55:00,140.89,140.92,140.74,140.86,111966.0,110.4511,110.4746,110.3335,110.4276,111966.0
2018-09-26 09:30:00,141.35,141.35,140.9,140.9,21336.0,110.8117,110.8117,110.4589,110.4589,21336.0
2018-09-26 09:35:00,140.93,141.55,140.88,141.49,12242.0,110.4824,110.9685,110.4432,110.9215,12242.0
2018-09-26 09:40:00,141.49,141.55,141.0,141.0,8303.0,110.9215,110.9685,110.5373,110.5373,8303.0
2018-09-26 09:45:00,141.08,141.12,140.9,141.06,29088.0,110.6,110.6314,110.4589,110.5844,29088.0
2018-09-26 09:50:00,141.07,141.17,140.92,141.04,17641.0,110.5922,110.6706,110.4746,110.5687,17641.0
2018-09-26 09:55:00,141.06,141.11,140.84,140.85,12290.0,110.5844,110.6236,110.4119,110.4197,12290.0
2018-09-26 10:00:00,140.83,140.99,140.83,140.84,16635.0,110.4041,110.5295,110.4041,110.4119,16635.0
2018-09-26 10:05:00,140.82,140.82,140.51,140.51,12295.0,110.3962,110.3962,110.1532,110.1532,12295.0
2018-09-26 10:10:00,140.54,140.66,140.5,140.61,14782.0,110.1767,110.2708,110.1453,110.2316,14782.0
2018-09-26 10:15:00,140.64,140.74,140.57,140.61,10840.0,110.2551,110.3335,110.2002,110.2316,10840.0
2018-09-26 10:20:00,140.62,140.76,140.58,140.62,9442.0,110.2394,110.3492,110.2081,110.2394,9442.0
2018-09-26 10:25:00,140.61,140.71,140.54,140.61,9513.0,110.2316,110.31,110.1767,110.2316,9513.0
2018-09-26 10:30:00,140.61,140.68,140.57,140.65,10039.0,110.2316,110.2865,110.2002,110.2629,10039.0
2018-09-26 10:35:00,140.65,140.69,140.55,140.69,11172.0,110.2629,110.2943,110.1845,110.2943,11172.0
2018-09-26 10:40:00,140.7,140.73,140.58,140.71,13685.0,110.3021,110.3257,110.2081,110.31,13685.0
2018-09-26 10:45:00,140.69,140.74,140.61,140.65,9244.0,110.2943,110.3335,110.2316,110.2629,9244.0
2018-09-26 10:50:00,140.63,140.64,140.56,140.6,7600.0,110.2473,110.2551,110.1924,110.2237,7600.0
2018-09-26 10:55:00,140.59,140.59,140.47,140.5,15255.0,110.2159,110.2159,110.1218,110.1453,15255.0
2018-09-26 11:00:00,140.5,140.59,140.46,140.5,15536.0,110.1453,110.2159,110.114,110.1453,15536.0
2018-09-26 11:05:00,140.48,140.65,140.45,140.62,10012.0,110.1297,110.2629,110.1061,110.2394,10012.0
2018-09-26 11:10:00,140.62,140.67,140.5,140.59,13689.0,110.2394,110.2786,110.1453,110.2159,13689.0
2018-09-26 11:15:00,140.59,140.67,140.52,140.67,15253.0,110.2159,110.2786,110.161,110.2786,15253.0
2018-09-26 11:20:00,140.67,140.68,140.51,140.56,11142.0,110.2786,110.2865,110.1532,110.1924,11142.0
2018-09-26 11:25:00,140.54,140.58,140.51,140.53,7699.0,110.1767,110.2081,110.1532,110.1689,7699.0
2018-09-26 11:30:00,140.53,140.57,140.46,140.46,9499.0,110.1689,110.2002,110.114,110.114,9499.0
2018-09-26 11:35:00,140.45,140.45,140.35,140.38,10846.0,110.1061,110.1061,110.0278,110.0513,10846.0
2018-09-26 11:40:00,140.39,140.49,140.39,140.45,7060.0,110.0591,110.1375,110.0591,110.1061,7060.0
2018-09-26 11:45:00,140.46,140.5,140.43,140.44,6499.0,110.114,110.1453,110.0905,110.0983,6499.0
2018-09-26 11:50:00,140.41,140.41,140.31,140.34,9078.0,110.0748,110.0748,109.9964,110.0199,9078.0
2018-09-26 11:55:00,140.32,140.53,140.32,140.5,9176.0,110.0042,110.1689,110.0042,110.1453,9176.0
2018-09-26 12:00:00,140.51,140.51,140.41,140.47,5865.0,110.1532,110.1532,110.0748,110.1218,5865.0
2018-09-26 12:05:00,140.45,140.46,140.4,140.43,7311.0,110.1061,110.114,110.067,110.0905,7311.0
2018-09-26 12:10:00,140.42,140.46,140.39,140.45,7669.0,110.0826,110.114,110.0591,110.1061,7669.0
2018-09-26 12:15:00,140.48,140.48,140.33,140.33,6061.0,110.1297,110.1297,110.0121,110.0121,6061.0
2018-09-26 12:20:00,140.34,140.36,140.31,140.34,10401.0,110.0199,110.0356,109.9964,110.0199,10401.0
2018-09-26 12:25:00,140.33,140.45,140.32,140.42,21529.0,110.0121,110.1061,110.0042,110.0826,21529.0
2018-09-26 12:30:00,140.42,140.46,140.39,140.39,10198.0,110.0826,110.114,110.0591,110.0591,10198.0
2018-09-26 12:35:00,140.39,140.39,140.31,140.36,18621.0,110.0591,110.0591,109.9964,110.0356,18621.0
2018-09-26 12:40:00,140.36,140.4,140.23,140.24,49169.0,110.0356,110.067,109.9337,109.9415,49169.0
2018-09-26 12:45:00,140.24,140.26,140.23,140.26,7121.0,109.9415,109.9572,109.9337,109.9572,7121.0
2018-09-26 12:50:00,140.26,140.33,140.21,140.21,7745.0,109.9572,110.0121,109.918,109.918,7745.0
2018-09-26 12:55:00,140.2,140.24,140.15,140.16,10806.0,109.9102,109.9415,109.871,109.8788,10806.0
2018-09-26 13:00:00,140.15,140.15,140.03,140.1,37340.0,109.871,109.871,109.7769,109.8318,37340.0
2018-09-26 13:05:00,140.09,140.1,139.97,140.0,15900.0,109.8239,109.8318,109.7299,109.7534,15900.0
2018-09-26 13:10:00,140.02,140.04,139.92,139.94,15853.0,109.769,109.7847,109.6907,109.7063,15853.0
2018-09-26 13:15:00,139.94,140.01,139.92,139.92,12411.0,109.7063,109.7612,109.6907,109.6907,12411.0
2018-09-26 13:20:00,139.91,139.95,139.84,139.93,11514.0,109.6828,109.7142,109.6279,109.6985,11514.0
2018-09-26 13:25:00,139.93,139.99,139.89,139.96,6490.0,109.6985,109.7455,109.6671,109.722,6490.0
2018-09-26 13:30:00,139.97,140.03,139.9,140.02,10350.0,109.7299,109.7769,109.675,109.769,10350.0
2018-09-26 13:35:00,140.01,140.03,139.95,140.01,18044.0,109.7612,109.7769,109.7142,109.7612,18044.0
2018-09-26 13:40:00,140.02,140.08,139.98,140.06,21510.0,109.769,109.8161,109.7377,109.8004,21510.0
2018-09-26 13:45:00,140.06,140.2,140.06,140.18,9987.0,109.8004,109.9102,109.8004,109.8945,9987.0
2018-09-26 13:50:00,140.18,140.2,140.04,140.04,20664.0,109.8945,109.9102,109.7847,109.7847,20664.0
2018-09-26 13:55:00,140.05,140.05,139.82,139.99,17782.0,109.7926,109.7926,109.6123,109.7455,17782.0
2018-09-26 14:00:00,140.04,140.11,139.87,139.96,15869.0,109.7847,109.8396,109.6515,109.722,15869.0
2018-09-26 14:05:00,139.97,140.0,139.92,139.93,28795.0,109.7299,109.7534,109.6907,109.6985,28795.0
2018-09-26 14:10:00,139.97,140.12,139.97,140.12,17563.0,109.7299,109.8474,109.7299,109.8474,17563.0
2018-09-26 14:15:00,140.14,140.56,140.14,140.51,59598.0,109.8631,110.1924,109.8631,110.1532,59598.0
2018-09-26 14:20:00,140.53,140.53,140.25,140.25,23054.0,110.1689,110.1689,109.9494,109.9494,23054.0
2018-09-26 14:25:00,140.27,140.3,140.2,140.26,15510.0,109.965,109.9886,109.9102,109.9572,15510.0
2018-09-26 14:30:00,140.25,140.25,140.14,140.14,8545.0,109.9494,109.9494,109.8631,109.8631,8545.0
2018-09-26 14:35:00,140.16,140.3,140.12,140.25,20654.0,109.8788,109.9886,109.8474,109.9494,20654.0
2018-09-26 14:40:00,140.26,140.32,140.2,140.25,16522.0,109.9572,110.0042,109.9102,109.9494,16522.0
2018-09-26 14:45:00,140.24,140.25,140.0,140.03,24467.0,109.9415,109.9494,109.7534,109.7769,24467.0
2018-09-26 14:50:00,140.01,140.11,139.9,139.9,10745.0,109.7612,109.8396,109.675,109.675,10745.0
2018-09-26 14:55:00,139.87,139.94,139.74,139.74,7586.0,109.6515,109.7063,109.5495,109.5495,7586.0
2018-09-26 15:00:00,139.72,139.72,139.45,139.49,34806.0,109.5339,109.5339,109.3222,109.3536,34806.0
2018-09-26 15:05:00,139.5,139.53,139.36,139.44,29572.0,109.3614,109.3849,109.2516,109.3144,29572.0
2018-09-26 15:10:00,139.44,139.55,139.42,139.47,37129.0,109.3144,109.4006,109.2987,109.3379,37129.0
2018-09-26 15:15:00,139.38,139.56,139.38,139.56,7657.0,109.2673,109.4084,109.2673,109.4084,7657.0
2018-09-26 15:20:00,139.56,139.59,139.46,139.46,10666.0,109.4084,109.4319,109.33,109.33,10666.0
2018-09-26 15:25:00,139.46,139.48,139.23,139.28,45612.0,109.33,109.3457,109.1497,109.1889,45612.0
2018-09-26 15:30:00,139.27,139.33,139.07,139.09,16970.0,109.1811,109.2281,109.0243,109.04,16970.0
2018-09-26 15:35:00,139.06,139.15,139.03,139.09,26579.0,109.0165,109.087,108.9929,109.04,26579.0
2018-09-26 15:40:00,139.08,139.08,138.63,138.64,86353.0,109.0321,109.0321,108.6794,108.6872,86353.0
2018-09-26 15:45:00,138.61,138.65,138.34,138.6,62228.0,108.6637,108.695,108.452,108.6558,62228.0
2018-09-26 15:50:00,138.57,138.67,138.44,138.52,46704.0,108.6323,108.7107,108.5304,108.5931,46704.0
2018-09-26 15:55:00,138.53,138.64,138.43,138.64,124464.0,108.601,108.6872,108.5226,108.6872,124464.0
2018-09-27 09:30:00,137.92,138.12,137.42,137.67,60272.0,108.1227,108.2795,107.7308,107.9268,60272.0
2018-09-27 09:35:00,137.7,137.73,137.19,137.43,24658.0,107.9503,107.9738,107.5505,107.7386,24658.0
2018-09-27 09:40:00,137.52,137.95,137.52,137.87,7837.0,107.8092,108.1463,107.8092,108.0836,7837.0
2018-09-27 09:45:00,137.91,138.12,137.61,137.67,16004.0,108.1149,108.2795,107.8797,107.9268,16004.0
2018-09-27 09:50:00,137.62,137.99,137.57,137.97,13468.0,107.8876,108.1776,107.8484,108.1619,13468.0
2018-09-27 09:55:00,137.96,138.09,137.93,138.02,23498.0,108.1541,108.256,108.1306,108.2011,23498.0
2018-09-27 10:00:00,138.02,138.33,138.0,138.25,11256.0,108.2011,108.4442,108.1855,108.3815,11256.0
2018-09-27 10:05:00,138.23,138.27,138.04,138.2,29230.0,108.3658,108.3971,108.2168,108.3423,29230.0
2018-09-27 10:10:00,138.21,138.22,138.0,138.12,16892.0,108.3501,108.3579,108.1855,108.2795,16892.0
2018-09-27 10:15:00,138.1,138.28,138.02,138.17,30375.0,108.2639,108.405,108.2011,108.3187,30375.0
2018-09-27 10:20:00,138.18,138.19,138.04,138.1,26175.0,108.3266,108.3344,108.2168,108.2639,26175.0
2018-09-27 10:25:00,138.09,138.24,138.06,138.21,28638.0,108.256,108.3736,108.2325,108.3501,28638.0
2018-09-27 10:30:00,138.23,138.44,138.23,138.4,38681.0,108.3658,108.5304,108.3658,108.499,38681.0
2018-09-27 10:35:00,138.41,138.56,138.4,138.45,23875.0,108.5069,108.6245,108.499,108.5382,23875.0
2018-09-27 10:40:00,138.49,138.64,138.43,138.51,48482.0,108.5696,108.6872,108.5226,108.5853,48482.0
2018-09-27 10:45:00,138.51,138.51,138.23,138.23,12718.0,108.5853,108.5853,108.3658,108.3658,12718.0
2018-09-27 10:50:00,138.25,138.3,138.18,138.18,10598.0,108.3815,108.4207,108.3266,108.3266,10598.0
2018-09-27 10:55:00,138.2,138.35,138.12,138.17,15171.0,108.3423,108.4598,108.2795,108.3187,15171.0
2018-09-27 11:00:00,138.17,138.27,138.15,138.27,13040.0,108.3187,108.3971,108.3031,108.3971,13040.0
2018-09-27 11:05:00,138.28,138.33,138.2,138.31,11544.0,108.405,108.4442,108.3423,108.4285,11544.0
2018-09-27 11:10:00,138.34,138.37,138.15,138.18,15094.0,108.452,108.4755,108.3031,108.3266,15094.0
2018-09-27 11:15:00,138.2,138.23,138.06,138.1,10904.0,108.3423,108.3658,108.2325,108.2639,10904.0
2018-09-27 11:20:00,138.1,138.17,138.06,138.14,16856.0,108.2639,108.3187,108.2325,108.2952,16856.0
2018-09-27 11:25:00,138.16,138.21,138.1,138.17,9658.0,108.3109,108.3501,108.2639,108.3187,9658.0
2018-09-27 11:30:00,138.17,138.17,137.97,137.98,21501.0,108.3187,108.3187,108.1619,108.1698,21501.0
2018-09-27 11:35:00,138.0,138.17,137.95,138.09,25390.0,108.1855,108.3187,108.1463,108.256,25390.0
2018-09-27 11:40:00,138.11,138.2,138.11,138.18,23801.0,108.2717,108.3423,108.2717,108.3266,23801.0
2018-09-27 11:45:00,138.19,138.38,138.1,138.36,17032.0,108.3344,108.4834,108.2639,108.4677,17032.0
2018-09-27 11:50:00,138.37,138.37,138.17,138.3,13563.0,108.4755,108.4755,108.3187,108.4207,13563.0
2018-09-27 11:55:00,138.3,138.34,138.21,138.31,9811.0,108.4207,108.452,108.3501,108.4285,9811.0
2018-09-27 12:00:00,138.32,138.36,138.29,138.36,6226.0,108.4363,108.4677,108.4128,108.4677,6226.0
2018-09-27 12:05:00,138.36,138.39,138.21,138.23,4687.0,108.4677,108.4912,108.3501,108.3658,4687.0
2018-09-27 12:10:00,138.25,138.25,138.13,138.15,3523.0,108.3815,108.3815,108.2874,108.3031,3523.0
2018-09-27 12:15:00,138.16,138.4,138.15,138.37,12338.0,108.3109,108.499,108.3031,108.4755,12338.0
2018-09-27 12:20:00,138.38,138.38,138.31,138.34,7500.0,108.4834,108.4834,108.4285,108.452,7500.0
2018-09-27 12:25:00,138.3,138.33,138.23,138.33,5078.0,108.4207,108.4442,108.3658,108.4442,5078.0
2018-09-27 12:30:00,138.33,138.47,138.3,138.47,9845.0,108.4442,108.5539,108.4207,108.5539,9845.0
2018-09-27 12:35:00,138.47,138.48,138.39,138.45,9787.0,108.5539,108.5618,108.4912,108.5382,9787.0
2018-09-27 12:40:00,138.46,138.5,138.45,138.47,3600.0,108.5461,108.5774,108.5382,108.5539,3600.0
2018-09-27 12:45:00,138.48,138.5,138.38,138.39,8293.0,108.5618,108.5774,108.4834,108.4912,8293.0
2018-09-27 12:50:00,138.39,138.53,138.39,138.49,11059.0,108.4912,108.601,108.4912,108.5696,11059.0
2018-09-27 12:55:00,138.49,138.52,138.37,138.38,4429.0,108.5696,108.5931,108.4755,108.4834,4429.0
2018-09-27 13:00:00,138.37,138.48,138.32,138.41,5213.0,108.4755,108.5618,108.4363,108.5069,5213.0
2018-09-27 13:05:00,138.4,138.41,138.29,138.3,4458.0,108.499,108.5069,108.4128,108.4207,4458.0
2018-09-27 13:10:00,138.31,138.33,138.23,138.33,7908.0,108.4285,108.4442,108.3658,108.4442,7908.0
2018-09-27 13:15:00,138.32,138.33,138.27,138.31,2800.0,108.4363,108.4442,108.3971,108.4285,2800.0
2018-09-27 13:20:00,138.31,138.32,138.2,138.23,7900.0,108.4285,108.4363,108.3423,108.3658,7900.0
2018-09-27 13:25:00,138.25,138.32,138.17,138.32,5600.0,108.3815,108.4363,108.3187,108.4363,5600.0
2018-09-27 13:30:00,138.33,138.35,138.29,138.3,6765.0,108.4442,108.4598,108.4128,108.4207,6765.0
2018-09-27 13:35:00,138.32,138.32,138.21,138.22,6635.0,108.4363,108.4363,108.3501,108.3579,6635.0
2018-09-27 13:40:00,138.22,138.26,138.12,138.25,25928.0,108.3579,108.3893,108.2795,108.3815,25928.0
2018-09-27 13:45:00,138.25,138.27,138.22,138.26,6111.0,108.3815,108.3971,108.3579,108.3893,6111.0
2018-09-27 13:50:00,138.24,138.26,138.14,138.19,8373.0,108.3736,108.3893,108.2952,108.3344,8373.0
2018-09-27 13:55:00,138.19,138.29,138.19,138.19,6061.0,108.3344,108.4128,108.3344,108.3344,6061.0
2018-09-27 14:00:00,138.2,138.23,138.15,138.15,8753.0,108.3423,108.3658,108.3031,108.3031,8753.0
2018-09-27 14:05:00,138.16,138.17,138.03,138.16,16781.0,108.3109,108.3187,108.209,108.3109,16781.0
2018-09-27 14:10:00,138.17,138.22,138.12,138.17,8045.0,108.3187,108.3579,108.2795,108.3187,8045.0
2018-09-27 14:15:00,138.16,138.16,138.09,138.14,6363.0,108.3109,108.3109,108.256,108.2952,6363.0
2018-09-27 14:20:00,138.15,138.23,138.12,138.13,15337.0,108.3031,108.3658,108.2795,108.2874,15337.0
2018-09-27 14:25:00,138.13,138.21,138.1,138.11,12814.0,108.2874,108.3501,108.2639,108.2717,12814.0
2018-09-27 14:30:00,138.09,138.19,138.05,138.09,13118.0,108.256,108.3344,108.2247,108.256,13118.0
2018-09-27 14:35:00,138.09,138.09,137.95,137.97,17731.0,108.256,108.256,108.1463,108.1619,17731.0
2018-09-27 14:40:00,137.97,137.98,137.89,137.92,10430.0,108.1619,108.1698,108.0992,108.1227,10430.0
2018-09-27 14:45:00,137.92,137.97,137.87,137.9,5650.0,108.1227,108.1619,108.0836,108.1071,5650.0
2018-09-27 14:50:00,137.87,137.88,137.79,137.84,10737.0,108.0836,108.0914,108.0208,108.06,10737.0
2018-09-27 14:55:00,137.89,137.89,137.59,137.62,42615.0,108.0992,108.0992,107.864,107.8876,42615.0
2018-09-27 15:00:00,137.64,137.8,137.64,137.67,35846.0,107.9032,108.0287,107.9032,107.9268,35846.0
2018-09-27 15:05:00,137.68,137.7,137.58,137.61,10407.0,107.9346,107.9503,107.8562,107.8797,10407.0
2018-09-27 15:10:00,137.61,137.74,137.53,137.73,17961.0,107.8797,107.9816,107.817,107.9738,17961.0
2018-09-27 15:15:00,137.72,137.73,137.58,137.6,11018.0,107.966,107.9738,107.8562,107.8719,11018.0
2018-09-27 15:20:00,137.61,137.62,137.55,137.61,12158.0,107.8797,107.8876,107.8327,107.8797,12158.0
2018-09-27 15:25:00,137.62,137.62,137.37,137.39,24875.0,107.8876,107.8876,107.6916,107.7073,24875.0
2018-09-27 15:30:00,137.38,137.42,137.24,137.32,17808.0,107.6994,107.7308,107.5897,107.6524,17808.0
2018-09-27 15:35:00,137.33,137.38,137.24,137.3,47974.0,107.6602,107.6994,107.5897,107.6367,47974.0
2018-09-27 15:40:00,137.31,137.32,137.17,137.26,23002.0,107.6445,107.6524,107.5348,107.6053,23002.0
2018-09-27 15:45:00,137.25,137.35,137.19,137.23,29433.0,107.5975,107.6759,107.5505,107.5818,29433.0
2018-09-27 15:50:00,137.2,137.24,137.13,137.23,41894.0,107.5583,107.5897,107.5034,107.5818,41894.0
2018-09-27 15:55:00,137.23,137.35,137.22,137.34,118396.0,107.5818,107.6759,107.574,107.6681,118396.0
2018-09-28 09:30:00,136.65,137.29,136.36,137.01,41190.0,107.1271,107.6289,106.8998,107.4094,41190.0
2018-09-28 09:35:00,136.97,137.06,136.77,136.86,11769.0,107.378,107.4485,107.2212,107.2918,11769.0
2018-09-28 09:40:00,136.76,137.14,136.53,137.07,14521.0,107.2134,107.5113,107.0331,107.4564,14521.0
2018-09-28 09:45:00,137.09,137.18,136.65,136.79,18823.0,107.4721,107.5426,107.1271,107.2369,18823.0
2018-09-28 09:50:00,136.82,137.07,136.75,137.03,12361.0,107.2604,107.4564,107.2055,107.425,12361.0
2018-09-28 09:55:00,137.0,137.15,136.95,137.08,20302.0,107.4015,107.5191,107.3623,107.4642,20302.0
2018-09-28 10:00:00,137.12,137.24,137.04,137.1,15161.0,107.4956,107.5897,107.4329,107.4799,15161.0
2018-09-28 10:05:00,137.12,137.16,136.99,137.05,12131.0,107.4956,107.5269,107.3937,107.4407,12131.0
2018-09-28 10:10:00,137.04,137.29,137.04,137.26,16809.0,107.4329,107.6289,107.4329,107.6053,16809.0
2018-09-28 10:15:00,137.26,137.32,137.2,137.23,15842.0,107.6053,107.6524,107.5583,107.5818,15842.0
2018-09-28 10:20:00,137.23,137.37,137.2,137.24,17006.0,107.5818,107.6916,107.5583,107.5897,17006.0
2018-09-28 10:25:00,137.28,137.54,137.28,137.53,13233.0,107.621,107.8248,107.621,107.817,13233.0
2018-09-28 10:30:00,137.48,137.48,137.24,137.24,15116.0,107.7778,107.7778,107.5897,107.5897,15116.0
2018-09-28 10:35:00,137.24,137.32,137.17,137.22,11605.0,107.5897,107.6524,107.5348,107.574,11605.0
2018-09-28 10:40:00,137.23,137.44,137.23,137.44,13327.0,107.5818,107.7465,107.5818,107.7465,13327.0
2018-09-28 10:45:00,137.41,137.61,137.4,137.5,17387.0,107.7229,107.8797,107.7151,107.7935,17387.0
2018-09-28 10:50:00,137.49,137.54,137.41,137.5,12413.0,107.7856,107.8248,107.7229,107.7935,12413.0
2018-09-28 10:55:00,137.5,137.54,137.45,137.46,12007.0,107.7935,107.8248,107.7543,107.7621,12007.0
2018-09-28 11:00:00,137.48,137.51,137.38,137.44,27292.0,107.7778,107.8013,107.6994,107.7465,27292.0
2018-09-28 11:05:00,137.4,137.4,137.29,137.3,12109.0,107.7151,107.7151,107.6289,107.6367,12109.0
2018-09-28 11:10:00,137.28,137.32,137.19,137.3,10416.0,107.621,107.6524,107.5505,107.6367,10416.0
2018-09-28 11:15:00,137.31,137.31,137.0,137.04,10453.0,107.6445,107.6445,107.4015,107.4329,10453.0
2018-09-28 11:20:00,137.05,137.14,137.04,137.11,9287.0,107.4407,107.5113,107.4329,107.4877,9287.0
2018-09-28 11:25:00,137.1,137.16,137.03,137.05,9182.0,107.4799,107.5269,107.425,107.4407,9182.0
2018-09-28 11:30:00,137.06,137.13,137.06,137.13,10136.0,107.4485,107.5034,107.4485,107.5034,10136.0
2018-09-28 11:35:00,137.15,137.17,137.02,137.03,6007.0,107.5191,107.5348,107.4172,107.425,6007.0
2018-09-28 11:40:00,137.05,137.05,136.85,136.86,8100.0,107.4407,107.4407,107.2839,107.2918,8100.0
2018-09-28 11:45:00,136.89,136.91,136.82,136.84,14345.0,107.3153,107.331,107.2604,107.2761,14345.0
2018-09-28 11:50:00,136.84,136.86,136.69,136.69,9253.0,107.2761,107.2918,107.1585,107.1585,9253.0
2018-09-28 11:55:00,136.7,136.7,136.54,136.58,21536.0,107.1663,107.1663,107.0409,107.0723,21536.0
2018-09-28 12:00:00,136.58,136.61,136.52,136.6,9050.0,107.0723,107.0958,107.0252,107.0879,9050.0
2018-09-28 12:05:00,136.58,136.73,136.58,136.7,18790.0,107.0723,107.1898,107.0723,107.1663,18790.0
2018-09-28 12:10:00,136.69,136.78,136.68,136.76,7909.0,107.1585,107.229,107.1506,107.2134,7909.0
2018-09-28 12:15:00,136.76,136.84,136.59,136.62,9986.0,107.2134,107.2761,107.0801,107.1036,9986.0
2018-09-28 12:20:00,136.63,136.75,136.6,136.73,15221.0,107.1114,107.2055,107.0879,107.1898,15221.0
2018-09-28 12:25:00,136.72,136.73,136.61,136.72,11787.0,107.182,107.1898,107.0958,107.182,11787.0
2018-09-28 12:30:00,136.74,136.79,136.65,136.71,31570.0,107.1977,107.2369,107.1271,107.1742,31570.0
2018-09-28 12:35:00,136.71,136.72,136.67,136.69,9196.0,107.1742,107.182,107.1428,107.1585,9196.0
2018-09-28 12:40:00,136.67,136.8,136.65,136.79,8662.0,107.1428,107.2447,107.1271,107.2369,8662.0
2018-09-28 12:45:00,136.79,136.79,136.55,136.57,12372.0,107.2369,107.2369,107.0487,107.0644,12372.0
2018-09-28 12:50:00,136.59,136.78,136.59,136.77,7192.0,107.0801,107.229,107.0801,107.2212,7192.0
2018-09-28 12:55:00,136.78,136.78,136.67,136.72,9011.0,107.229,107.229,107.1428,107.182,9011.0
2018-09-28 13:00:00,136.71,136.71,136.64,136.71,7791.0,107.1742,107.1742,107.1193,107.1742,7791.0
2018-09-28 13:05:00,136.72,136.73,136.65,136.69,7776.0,107.182,107.1898,107.1271,107.1585,7776.0
2018-09-28 13:10:00,136.7,136.84,136.69,136.73,7101.0,107.1663,107.2761,107.1585,107.1898,7101.0
2018-09-28 13:15:00,136.75,136.79,136.7,136.77,8030.0,107.2055,107.2369,107.1663,107.2212,8030.0
2018-09-28 13:20:00,136.77,136.84,136.77,136.81,8482.0,107.2212,107.2761,107.2212,107.2526,8482.0
2018-09-28 13:25:00,136.83,136.86,136.78,136.79,9375.0,107.2682,107.2918,107.229,107.2369,9375.0
2018-09-28 13:30:00,136.79,136.94,136.78,136.94,8050.0,107.2369,107.3545,107.229,107.3545,8050.0
2018-09-28 13:35:00,136.95,137.05,136.94,136.96,8134.0,107.3623,107.4407,107.3545,107.3702,8134.0
2018-09-28 13:40:00,136.97,136.99,136.9,136.92,9010.0,107.378,107.3937,107.3231,107.3388,9010.0
2018-09-28 13:45:00,136.93,136.98,136.89,136.95,14333.0,107.3466,107.3858,107.3153,107.3623,14333.0
2018-09-28 13:50:00,136.93,136.95,136.86,136.89,7848.0,107.3466,107.3623,107.2918,107.3153,7848.0
2018-09-28 13:55:00,136.89,136.96,136.87,136.9,14411.0,107.3153,107.3702,107.2996,107.3231,14411.0
2018-09-28 14:00:00,136.89,136.91,136.74,136.74,8786.0,107.3153,107.331,107.1977,107.1977,8786.0
2018-09-28 14:05:00,136.72,136.82,136.67,136.82,7552.0,107.182,107.2604,107.1428,107.2604,7552.0
2018-09-28 14:10:00,136.82,136.89,136.74,136.86,14600.0,107.2604,107.3153,107.1977,107.2918,14600.0
2018-09-28 14:15:00,136.83,136.86,136.72,136.76,12311.0,107.2682,107.2918,107.182,107.2134,12311.0
2018-09-28 14:20:00,136.76,136.81,136.71,136.72,11321.0,107.2134,107.2526,107.1742,107.182,11321.0
2018-09-28 14:25:00,136.72,136.79,136.66,136.66,12660.0,107.182,107.2369,107.135,107.135,12660.0
2018-09-28 14:30:00,136.66,136.68,136.59,136.65,17642.0,107.135,107.1506,107.0801,107.1271,17642.0
2018-09-28 14:35:00,136.66,136.69,136.58,136.64,15732.0,107.135,107.1585,107.0723,107.1193,15732.0
2018-09-28 14:40:00,136.63,136.67,136.53,136.53,13547.0,107.1114,107.1428,107.0331,107.0331,13547.0
2018-09-28 14:45:00,136.52,136.52,136.31,136.32,21589.0,107.0252,107.0252,106.8606,106.8684,21589.0
2018-09-28 14:50:00,136.33,136.43,136.32,136.4,16461.0,106.8763,106.9547,106.8684,106.9311,16461.0
2018-09-28 14:55:00,136.41,136.42,136.31,136.38,24369.0,106.939,106.9468,106.8606,106.9155,24369.0
2018-09-28 15:00:00,136.37,136.42,136.23,136.23,16900.0,106.9076,106.9468,106.7979,106.7979,16900.0
2018-09-28 15:05:00,136.23,136.28,136.2,136.25,23384.0,106.7979,106.8371,106.7744,106.8135,23384.0
2018-09-28 15:10:00,136.24,136.28,136.2,136.22,24747.0,106.8057,106.8371,106.7744,106.79,24747.0
2018-09-28 15:15:00,136.21,136.21,136.09,136.09,45175.0,106.7822,106.7822,106.6881,106.6881,45175.0
2018-09-28 15:20:00,136.09,136.47,136.09,136.46,42265.0,106.6881,106.986,106.6881,106.9782,42265.0
2018-09-28 15:25:00,136.44,136.47,136.41,136.43,26881.0,106.9625,106.986,106.939,106.9547,26881.0
2018-09-28 15:30:00,136.43,136.43,136.17,136.21,38013.0,106.9547,106.9547,106.7508,106.7822,38013.0
2018-09-28 15:35:00,136.2,136.2,136.01,136.06,36995.0,106.7744,106.7744,106.6254,106.6646,36995.0
2018-09-28 15:40:00,136.06,136.12,135.86,135.88,44668.0,106.6646,106.7116,106.5078,106.5235,44668.0
2018-09-28 15:45:00,135.88,136.07,135.85,135.99,54596.0,106.5235,106.6724,106.5,106.6097,54596.0
2018-09-28 15:50:00,135.97,136.1,135.95,136.1,55011.0,106.594,106.696,106.5784,106.696,55011.0
2018-09-28 15:55:00,136.1,136.2,136.03,136.18,180605.0,106.696,106.7744,106.6411,106.7587,180605.0
2018-10-01 09:30:00,137.34,137.34,136.55,136.88,34516.0,107.6681,107.6681,107.0487,107.3074,34516.0
2018-10-01 09:35:00,136.8,137.15,136.64,136.67,12424.0,107.2447,107.5191,107.1193,107.1428,12424.0
2018-10-01 09:40:00,136.59,137.13,136.54,137.1,19766.0,107.0801,107.5034,107.0409,107.4799,19766.0
2018-10-01 09:45:00,137.07,137.28,137.02,137.18,25749.0,107.4564,107.621,107.4172,107.5426,25749.0
2018-10-01 09:50:00,137.19,137.43,137.15,137.37,15118.0,107.5505,107.7386,107.5191,107.6916,15118.0
2018-10-01 09:55:00,137.35,137.65,137.27,137.65,22854.0,107.6759,107.9111,107.6132,107.9111,22854.0
2018-10-01 10:00:00,137.61,137.62,137.32,137.38,26742.0,107.8797,107.8876,107.6524,107.6994,26742.0
2018-10-01 10:05:00,137.38,137.45,137.32,137.44,64229.0,107.6994,107.7543,107.6524,107.7465,64229.0
2018-10-01 10:10:00,137.44,137.44,137.27,137.34,18581.0,107.7465,107.7465,107.6132,107.6681,18581.0
2018-10-01 10:15:00,137.36,137.42,137.22,137.41,14332.0,107.6837,107.7308,107.574,107.7229,14332.0
2018-10-01 10:20:00,137.41,137.43,137.24,137.24,9899.0,107.7229,107.7386,107.5897,107.5897,9899.0
2018-10-01 10:25:00,137.25,137.25,136.98,137.05,5530.0,107.5975,107.5975,107.3858,107.4407,5530.0
2018-10-01 10:30:00,137.11,137.14,137.02,137.02,4500.0,107.4877,107.5113,107.4172,107.4172,4500.0
2018-10-01 10:35:00,137.0,137.17,136.93,137.11,9185.0,107.4015,107.5348,107.3466,107.4877,9185.0
2018-10-01 10:40:00,137.08,137.11,136.87,136.91,34226.0,107.4642,107.4877,107.2996,107.331,34226.0
2018-10-01 10:45:00,136.87,137.01,136.78,136.91,15200.0,107.2996,107.4094,107.229,107.331,15200.0
2018-10-01 10:50:00,136.93,136.98,136.78,136.94,13500.0,107.3466,107.3858,107.229,107.3545,13500.0
2018-10-01 10:55:00,136.96,137.0,136.77,136.89,9306.0,107.3702,107.4015,107.2212,107.3153,9306.0
2018-10-01 11:00:00,136.89,137.18,136.82,137.16,12308.0,107.3153,107.5426,107.2604,107.5269,12308.0
2018-10-01 11:05:00,137.13,137.18,136.84,136.84,19664.0,107.5034,107.5426,107.2761,107.2761,19664.0
2018-10-01 11:10:00,136.8,136.91,136.8,136.87,4960.0,107.2447,107.331,107.2447,107.2996,4960.0
2018-10-01 11:15:00,136.85,136.85,136.58,136.65,7170.0,107.2839,107.2839,107.0723,107.1271,7170.0
2018-10-01 11:20:00,136.66,136.75,136.46,136.55,8642.0,107.135,107.2055,106.9782,107.0487,8642.0
2018-10-01 11:25:00,136.58,136.59,136.47,136.55,5795.0,107.0723,107.0801,106.986,107.0487,5795.0
2018-10-01 11:30:00,136.56,136.64,136.53,136.62,9369.0,107.0566,107.1193,107.0331,107.1036,9369.0
2018-10-01 11:35:00,136.61,136.72,136.56,136.67,8666.0,107.0958,107.182,107.0566,107.1428,8666.0
2018-10-01 11:40:00,136.68,136.71,136.58,136.58,8329.0,107.1506,107.1742,107.0723,107.0723,8329.0
2018-10-01 11:45:00,136.6,136.67,136.54,136.58,6210.0,107.0879,107.1428,107.0409,107.0723,6210.0
2018-10-01 11:50:00,136.59,136.6,136.49,136.57,8995.0,107.0801,107.0879,107.0017,107.0644,8995.0
2018-10-01 11:55:00,136.58,136.59,136.35,136.35,14532.0,107.0723,107.0801,106.8919,106.8919,14532.0
2018-10-01 12:00:00,136.38,136.5,136.36,136.41,10684.0,106.9155,107.0095,106.8998,106.939,10684.0
2018-10-01 12:05:00,136.41,136.45,136.27,136.27,11338.0,106.939,106.9703,106.8292,106.8292,11338.0
2018-10-01 12:10:00,136.28,136.38,136.25,136.32,7065.0,106.8371,106.9155,106.8135,106.8684,7065.0
2018-10-01 12:15:00,136.31,136.35,136.25,136.31,6426.0,106.8606,106.8919,106.8135,106.8606,6426.0
2018-10-01 12:20:00,136.31,136.31,136.04,136.18,17061.0,106.8606,106.8606,106.6489,106.7587,17061.0
2018-10-01 12:25:00,136.16,136.32,136.14,136.32,15025.0,106.743,106.8684,106.7273,106.8684,15025.0
2018-10-01 12:30:00,136.29,136.42,136.27,136.4,10128.0,106.8449,106.9468,106.8292,106.9311,10128.0
2018-10-01 12:35:00,136.37,136.42,136.29,136.36,9499.0,106.9076,106.9468,106.8449,106.8998,9499.0
2018-10-01 12:40:00,136.36,136.37,136.22,136.37,25772.0,106.8998,106.9076,106.79,106.9076,25772.0
2018-10-01 12:45:00,136.34,136.34,136.21,136.22,8213.0,106.8841,106.8841,106.7822,106.79,8213.0
2018-10-01 12:50:00,136.29,136.34,136.25,136.29,6100.0,106.8449,106.8841,106.8135,106.8449,6100.0
2018-10-01 12:55:00,136.29,136.37,136.22,136.3,6655.0,106.8449,106.9076,106.79,106.8527,6655.0
2018-10-01 13:00:00,136.32,136.4,136.32,136.4,7700.0,106.8684,106.9311,106.8684,106.9311,7700.0
2018-10-01 13:05:00,136.41,136.44,136.36,136.39,11583.0,106.939,106.9625,106.8998,106.9233,11583.0
2018-10-01 13:10:00,136.41,136.44,136.35,136.44,3786.0,106.939,106.9625,106.8919,106.9625,3786.0
2018-10-01 13:15:00,136.45,136.47,136.4,136.42,9232.0,106.9703,106.986,106.9311,106.9468,9232.0
2018-10-01 13:20:00,136.42,136.5,136.41,136.47,11282.0,106.9468,107.0095,106.939,106.986,11282.0
2018-10-01 13:25:00,136.48,136.59,136.48,136.57,33357.0,106.9939,107.0801,106.9939,107.0644,33357.0
2018-10-01 13:30:00,136.58,136.62,136.46,136.5,15010.0,107.0723,107.1036,106.9782,107.0095,15010.0
2018-10-01 13:35:00,136.47,136.51,136.4,136.45,9014.0,106.986,107.0174,106.9311,106.9703,9014.0
2018-10-01 13:40:00,136.41,136.46,136.36,136.45,5071.0,106.939,106.9782,106.8998,106.9703,5071.0
2018-10-01 13:45:00,136.43,136.45,136.29,136.29,9500.0,106.9547,106.9703,106.8449,106.8449,9500.0
2018-10-01 13:50:00,136.32,136.32,136.15,136.25,12460.0,106.8684,106.8684,106.7352,106.8135,12460.0
2018-10-01 13:55:00,136.27,136.29,136.17,136.19,12820.0,106.8292,106.8449,106.7508,106.7665,12820.0
2018-10-01 14:00:00,136.2,136.2,136.06,136.16,8373.0,106.7744,106.7744,106.6646,106.743,8373.0
2018-10-01 14:05:00,136.16,136.27,136.14,136.21,8170.0,106.743,106.8292,106.7273,106.7822,8170.0
2018-10-01 14:10:00,136.21,136.26,136.13,136.17,11910.0,106.7822,106.8214,106.7195,106.7508,11910.0
2018-10-01 14:15:00,136.18,136.19,136.02,136.05,11371.0,106.7587,106.7665,106.6332,106.6568,11371.0
2018-10-01 14:20:00,136.06,136.33,136.04,136.33,15765.0,106.6646,106.8763,106.6489,106.8763,15765.0
2018-10-01 14:25:00,136.33,136.45,136.32,136.39,17990.0,106.8763,106.9703,106.8684,106.9233,17990.0
2018-10-01 14:30:00,136.39,136.4,136.1,136.11,19022.0,106.9233,106.9311,106.696,106.7038,19022.0
2018-10-01 14:35:00,136.09,136.1,135.97,136.06,11882.0,106.6881,106.696,106.594,106.6646,11882.0
2018-10-01 14:40:00,136.05,136.05,135.99,136.04,9601.0,106.6568,106.6568,106.6097,106.6489,9601.0
2018-10-01 14:45:00,136.05,136.11,136.03,136.05,13714.0,106.6568,106.7038,106.6411,106.6568,13714.0
2018-10-01 14:50:00,136.06,136.08,135.92,135.92,12859.0,106.6646,106.6803,106.5548,106.5548,12859.0
2018-10-01 14:55:00,135.93,135.93,135.88,135.88,14237.0,106.5627,106.5627,106.5235,106.5235,14237.0
2018-10-01 15:00:00,135.89,135.98,135.81,135.83,42033.0,106.5313,106.6019,106.4686,106.4843,42033.0
2018-10-01 15:05:00,135.82,135.97,135.82,135.92,29271.0,106.4764,106.594,106.4764,106.5548,29271.0
2018-10-01 15:10:00,135.93,135.99,135.82,135.99,9831.0,106.5627,106.6097,106.4764,106.6097,9831.0
2018-10-01 15:15:00,135.99,136.02,135.91,135.94,29307.0,106.6097,106.6332,106.547,106.5705,29307.0
2018-10-01 15:20:00,135.94,135.95,135.81,135.86,34572.0,106.5705,106.5784,106.4686,106.5078,34572.0
2018-10-01 15:25:00,135.85,135.88,135.71,135.83,20705.0,106.5,106.5235,106.3902,106.4843,20705.0
2018-10-01 15:30:00,135.83,135.94,135.74,135.92,14649.0,106.4843,106.5705,106.4137,106.5548,14649.0
2018-10-01 15:35:00,135.93,136.0,135.85,135.95,15657.0,106.5627,106.6176,106.5,106.5784,15657.0
2018-10-01 15:40:00,135.94,135.94,135.78,135.84,17375.0,106.5705,106.5705,106.4451,106.4921,17375.0
2018-10-01 15:45:00,135.85,136.07,135.85,135.99,36356.0,106.5,106.6724,106.5,106.6097,36356.0
2018-10-01 15:50:00,135.98,136.07,135.94,135.98,50556.0,106.6019,106.6724,106.5705,106.6019,50556.0
2018-10-01 15:55:00,135.98,136.08,135.88,136.03,90466.0,106.6019,106.6803,106.5235,106.6411,90466.0
2018-10-02 09:30:00,135.94,136.35,135.72,136.3,34747.0,106.5705,106.8919,106.3981,106.8527,34747.0
2018-10-02 09:35:00,136.35,137.05,136.17,136.96,20961.0,106.8919,107.4407,106.7508,107.3702,20961.0
2018-10-02 09:40:00,137.04,137.52,137.04,137.43,57589.0,107.4329,107.8092,107.4329,107.7386,57589.0
2018-10-02 09:45:00,137.41,137.42,136.82,136.86,15854.0,107.7229,107.7308,107.2604,107.2918,15854.0
2018-10-02 09:50:00,136.85,136.85,136.34,136.34,37983.0,107.2839,107.2839,106.8841,106.8841,37983.0
2018-10-02 09:55:00,136.35,136.66,136.35,136.66,74323.0,106.8919,107.135,106.8919,107.135,74323.0
2018-10-02 10:00:00,136.67,136.67,136.33,136.38,10835.0,107.1428,107.1428,106.8763,106.9155,10835.0
2018-10-02 10:05:00,136.36,136.4,136.25,136.25,10064.0,106.8998,106.9311,106.8135,106.8135,10064.0
2018-10-02 10:10:00,136.29,136.36,136.0,136.03,16315.0,106.8449,106.8998,106.6176,106.6411,16315.0
2018-10-02 10:15:00,136.05,136.05,135.74,135.74,7667.0,106.6568,106.6568,106.4137,106.4137,7667.0
2018-10-02 10:20:00,135.77,135.92,135.66,135.73,9584.0,106.4373,106.5548,106.351,106.4059,9584.0
2018-10-02 10:25:00,135.66,135.69,135.47,135.56,19763.0,106.351,106.3745,106.2021,106.2726,19763.0
2018-10-02 10:30:00,135.56,135.59,135.38,135.4,6553.0,106.2726,106.2961,106.1315,106.1472,6553.0
2018-10-02 10:35:00,135.39,135.53,135.31,135.5,13574.0,106.1393,106.2491,106.0766,106.2256,13574.0
2018-10-02 10:40:00,135.47,135.58,135.41,135.56,11090.0,106.2021,106.2883,106.155,106.2726,11090.0
2018-10-02 10:45:00,135.55,135.77,135.48,135.71,9991.0,106.2648,106.4373,106.2099,106.3902,9991.0
2018-10-02 10:50:00,135.74,135.74,135.57,135.66,7745.0,106.4137,106.4137,106.2805,106.351,7745.0
2018-10-02 10:55:00,135.68,135.83,135.68,135.72,6796.0,106.3667,106.4843,106.3667,106.3981,6796.0
2018-10-02 11:00:00,135.74,135.98,135.67,135.97,8569.0,106.4137,106.6019,106.3589,106.594,8569.0
2018-10-02 11:05:00,135.96,136.26,135.96,136.1,7360.0,106.5862,106.8214,106.5862,106.696,7360.0
2018-10-02 11:10:00,136.07,136.1,135.97,136.01,15704.0,106.6724,106.696,106.594,106.6254,15704.0
2018-10-02 11:15:00,136.02,136.02,135.9,135.9,9149.0,106.6332,106.6332,106.5392,106.5392,9149.0
2018-10-02 11:20:00,135.92,135.97,135.84,135.94,9561.0,106.5548,106.594,106.4921,106.5705,9561.0
2018-10-02 11:25:00,135.92,135.94,135.68,135.68,27328.0,106.5548,106.5705,106.3667,106.3667,27328.0
2018-10-02 11:30:00,135.68,135.7,135.56,135.57,4900.0,106.3667,106.3824,106.2726,106.2805,4900.0
2018-10-02 11:35:00,135.58,135.67,135.55,135.65,15712.0,106.2883,106.3589,106.2648,106.3432,15712.0
2018-10-02 11:40:00,135.58,135.85,135.58,135.85,7720.0,106.2883,106.5,106.2883,106.5,7720.0
2018-10-02 11:45:00,135.91,136.0,135.89,135.97,5924.0,106.547,106.6176,106.5313,106.594,5924.0
2018-10-02 11:50:00,135.94,135.94,135.85,135.93,5752.0,106.5705,106.5705,106.5,106.5627,5752.0
2018-10-02 11:55:00,135.9,135.96,135.87,135.87,2956.0,106.5392,106.5862,106.5156,106.5156,2956.0
2018-10-02 12:00:00,135.89,135.92,135.72,135.75,4403.0,106.5313,106.5548,106.3981,106.4216,4403.0
2018-10-02 12:05:00,135.77,135.87,135.75,135.87,1663.0,106.4373,106.5156,106.4216,106.5156,1663.0
2018-10-02 12:10:00,135.91,135.93,135.8,135.82,4800.0,106.547,106.5627,106.4608,106.4764,4800.0
2018-10-02 12:15:00,135.82,135.82,135.78,135.8,3594.0,106.4764,106.4764,106.4451,106.4608,3594.0
2018-10-02 12:20:00,135.79,135.79,135.64,135.75,7400.0,106.4529,106.4529,106.3353,106.4216,7400.0
2018-10-02 12:25:00,135.73,135.73,135.6,135.64,3129.0,106.4059,106.4059,106.304,106.3353,3129.0
2018-10-02 12:30:00,135.65,135.8,135.62,135.77,5564.0,106.3432,106.4608,106.3197,106.4373,5564.0
2018-10-02 12:35:00,135.77,135.86,135.73,135.86,6163.0,106.4373,106.5078,106.4059,106.5078,6163.0
2018-10-02 12:40:00,135.86,135.99,135.85,135.92,14250.0,106.5078,106.6097,106.5,106.5548,14250.0
2018-10-02 12:45:00,135.94,135.97,135.84,135.89,4805.0,106.5705,106.594,106.4921,106.5313,4805.0
2018-10-02 12:50:00,135.92,135.95,135.85,135.87,3086.0,106.5548,106.5784,106.5,106.5156,3086.0
2018-10-02 12:55:00,135.85,135.86,135.78,135.85,5810.0,106.5,106.5078,106.4451,106.5,5810.0
2018-10-02 13:00:00,135.85,135.9,135.78,135.78,1910.0,106.5,106.5392,106.4451,106.4451,1910.0
2018-10-02 13:05:00,135.77,135.82,135.75,135.76,4929.0,106.4373,106.4764,106.4216,106.4294,4929.0
2018-10-02 13:10:00,135.77,135.89,135.75,135.89,4858.0,106.4373,106.5313,106.4216,106.5313,4858.0
2018-10-02 13:15:00,135.92,135.97,135.81,135.85,7052.0,106.5548,106.594,106.4686,106.5,7052.0
2018-10-02 13:20:00,135.82,135.86,135.76,135.76,8022.0,106.4764,106.5078,106.4294,106.4294,8022.0
2018-10-02 13:25:00,135.75,135.75,135.67,135.69,3200.0,106.4216,106.4216,106.3589,106.3745,3200.0
2018-10-02 13:30:00,135.66,135.8,135.66,135.8,5400.0,106.351,106.4608,106.351,106.4608,5400.0
2018-10-02 13:35:00,135.82,135.89,135.8,135.89,5401.0,106.4764,106.5313,106.4608,106.5313,5401.0
2018-10-02 13:40:00,135.9,136.0,135.9,135.99,7220.0,106.5392,106.6176,106.5392,106.6097,7220.0
2018-10-02 13:45:00,135.98,135.99,135.94,135.98,5981.0,106.6019,106.6097,106.5705,106.6019,5981.0
2018-10-02 13:50:00,135.98,136.03,135.97,135.99,9571.0,106.6019,106.6411,106.594,106.6097,9571.0
2018-10-02 13:55:00,135.98,136.05,135.97,136.05,11129.0,106.6019,106.6568,106.594,106.6568,11129.0
2018-10-02 14:00:00,136.04,136.05,135.95,136.0,14962.0,106.6489,106.6568,106.5784,106.6176,14962.0
2018-10-02 14:05:00,136.0,136.02,135.96,136.0,9109.0,106.6176,106.6332,106.5862,106.6176,9109.0
2018-10-02 14:10:00,135.99,136.02,135.95,135.97,6071.0,106.6097,106.6332,106.5784,106.594,6071.0
2018-10-02 14:15:00,135.98,136.02,135.96,135.98,9039.0,106.6019,106.6332,106.5862,106.6019,9039.0
2018-10-02 14:20:00,135.98,136.02,135.9,136.0,11376.0,106.6019,106.6332,106.5392,106.6176,11376.0
2018-10-02 14:25:00,136.02,136.05,135.95,136.05,8047.0,106.6332,106.6568,106.5784,106.6568,8047.0
2018-10-02 14:30:00,136.04,136.04,135.93,136.04,6767.0,106.6489,106.6489,106.5627,106.6489,6767.0
2018-10-02 14:35:00,136.02,136.04,135.99,136.0,5677.0,106.6332,106.6489,106.6097,106.6176,5677.0
2018-10-02 14:40:00,135.99,136.03,135.93,135.97,9415.0,106.6097,106.6411,106.5627,106.594,9415.0
2018-10-02 14:45:00,135.97,136.01,135.91,135.94,20230.0,106.594,106.6254,106.547,106.5705,20230.0
2018-10-02 14:50:00,135.96,136.02,135.93,136.01,6957.0,106.5862,106.6332,106.5627,106.6254,6957.0
2018-10-02 14:55:00,136.02,136.02,135.94,135.99,77234.0,106.6332,106.6332,106.5705,106.6097,77234.0
2018-10-02 15:00:00,135.99,136.03,135.9,135.93,8450.0,106.6097,106.6411,106.5392,106.5627,8450.0
2018-10-02 15:05:00,135.96,136.0,135.85,135.94,14550.0,106.5862,106.6176,106.5,106.5705,14550.0
2018-10-02 15:10:00,135.95,135.96,135.86,135.9,6145.0,106.5784,106.5862,106.5078,106.5392,6145.0
2018-10-02 15:15:00,135.88,135.88,135.79,135.86,6746.0,106.5235,106.5235,106.4529,106.5078,6746.0
2018-10-02 15:20:00,135.88,135.96,135.87,135.96,5869.0,106.5235,106.5862,106.5156,106.5862,5869.0
2018-10-02 15:25:00,135.97,136.02,135.91,135.92,10307.0,106.594,106.6332,106.547,106.5548,10307.0
2018-10-02 15:30:00,135.93,136.03,135.93,135.97,58986.0,106.5627,106.6411,106.5627,106.594,58986.0
2018-10-02 15:35:00,135.97,136.01,135.93,135.97,27305.0,106.594,106.6254,106.5627,106.594,27305.0
2018-10-02 15:40:00,135.97,136.05,135.97,136.0,31639.0,106.594,106.6568,106.594,106.6176,31639.0
2018-10-02 15:45:00,136.0,136.2,135.98,136.18,26320.0,106.6176,106.7744,106.6019,106.7587,26320.0
2018-10-02 15:50:00,136.18,136.23,136.12,136.19,18750.0,106.7587,106.7979,106.7116,106.7665,18750.0
2018-10-02 15:55:00,136.2,136.32,136.19,136.26,86953.0,106.7744,106.8684,106.7665,106.8214,86953.0
2018-10-03 09:30:00,137.27,137.58,137.0,137.49,22137.0,107.6132,107.8562,107.4015,107.7856,22137.0
2018-10-03 09:35:00,137.46,137.53,137.25,137.52,7123.0,107.7621,107.817,107.5975,107.8092,7123.0
2018-10-03 09:40:00,137.52,137.6,137.42,137.49,18526.0,107.8092,107.8719,107.7308,107.7856,18526.0
2018-10-03 09:45:00,137.36,137.37,137.02,137.02,9085.0,107.6837,107.6916,107.4172,107.4172,9085.0
2018-10-03 09:50:00,137.03,137.05,136.75,136.75,7100.0,107.425,107.4407,107.2055,107.2055,7100.0
2018-10-03 09:55:00,136.7,136.81,136.63,136.72,24967.0,107.1663,107.2526,107.1114,107.182,24967.0
2018-10-03 10:00:00,136.67,137.07,136.66,136.97,25644.0,107.1428,107.4564,107.135,107.378,25644.0
2018-10-03 10:05:00,136.99,137.14,136.86,137.06,33155.0,107.3937,107.5113,107.2918,107.4485,33155.0
2018-10-03 10:10:00,137.08,137.14,136.93,137.08,16020.0,107.4642,107.5113,107.3466,107.4642,16020.0
2018-10-03 10:15:00,137.1,137.12,136.98,137.09,19862.0,107.4799,107.4956,107.3858,107.4721,19862.0
2018-10-03 10:20:00,137.08,137.14,136.96,137.0,41696.0,107.4642,107.5113,107.3702,107.4015,41696.0
2018-10-03 10:25:00,137.03,137.06,136.91,136.98,11374.0,107.425,107.4485,107.331,107.3858,11374.0
2018-10-03 10:30:00,136.94,137.07,136.85,137.07,8668.0,107.3545,107.4564,107.2839,107.4564,8668.0
2018-10-03 10:35:00,137.04,137.19,137.02,137.15,95762.0,107.4329,107.5505,107.4172,107.5191,95762.0
2018-10-03 10:40:00,137.15,137.36,137.06,137.29,54455.0,107.5191,107.6837,107.4485,107.6289,54455.0
2018-10-03 10:45:00,137.33,137.65,137.3,137.52,68935.0,107.6602,107.9111,107.6367,107.8092,68935.0
2018-10-03 10:50:00,137.53,137.64,137.51,137.51,18027.0,107.817,107.9032,107.8013,107.8013,18027.0
2018-10-03 10:55:00,137.51,137.59,137.44,137.45,26438.0,107.8013,107.864,107.7465,107.7543,26438.0
2018-10-03 11:00:00,137.46,137.73,137.35,137.73,78833.0,107.7621,107.9738,107.6759,107.9738,78833.0
2018-10-03 11:05:00,137.74,137.84,137.57,137.76,26789.0,107.9816,108.06,107.8484,107.9973,26789.0
2018-10-03 11:10:00,137.75,137.75,137.52,137.53,24410.0,107.9895,107.9895,107.8092,107.817,24410.0
2018-10-03 11:15:00,137.52,137.61,137.49,137.61,27275.0,107.8092,107.8797,107.7856,107.8797,27275.0
2018-10-03 11:20:00,137.59,137.61,137.45,137.49,37336.0,107.864,107.8797,107.7543,107.7856,37336.0
2018-10-03 11:25:00,137.48,137.63,137.43,137.63,53106.0,107.7778,107.8954,107.7386,107.8954,53106.0
2018-10-03 11:30:00,137.63,137.74,137.6,137.72,72118.0,107.8954,107.9816,107.8719,107.966,72118.0
2018-10-03 11:35:00,137.71,137.94,137.68,137.89,20057.0,107.9581,108.1384,107.9346,108.0992,20057.0
2018-10-03 11:40:00,137.88,137.88,137.74,137.84,15092.0,108.0914,108.0914,107.9816,108.06,15092.0
2018-10-03 11:45:00,137.88,138.49,137.88,138.49,17353.0,108.0914,108.5696,108.0914,108.5696,17353.0
2018-10-03 11:50:00,138.46,138.73,138.43,138.67,22988.0,108.5461,108.7578,108.5226,108.7107,22988.0
2018-10-03 11:55:00,138.65,138.93,138.62,138.91,27621.0,108.695,108.9145,108.6715,108.8989,27621.0
2018-10-03 12:00:00,138.89,139.02,138.62,138.63,42315.0,108.8832,108.9851,108.6715,108.6794,42315.0
2018-10-03 12:05:00,138.61,138.79,138.55,138.62,32838.0,108.6637,108.8048,108.6166,108.6715,32838.0
2018-10-03 12:10:00,138.62,138.76,138.62,138.68,29178.0,108.6715,108.7813,108.6715,108.7186,29178.0
2018-10-03 12:15:00,138.7,138.77,138.67,138.71,60808.0,108.7342,108.7891,108.7107,108.7421,60808.0
2018-10-03 12:20:00,138.72,138.76,138.67,138.75,19468.0,108.7499,108.7813,108.7107,108.7734,19468.0
2018-10-03 12:25:00,138.75,138.77,138.66,138.74,20775.0,108.7734,108.7891,108.7029,108.7656,20775.0
2018-10-03 12:30:00,138.75,138.79,138.66,138.75,51186.0,108.7734,108.8048,108.7029,108.7734,51186.0
2018-10-03 12:35:00,138.75,138.79,138.72,138.73,45249.0,108.7734,108.8048,108.7499,108.7578,45249.0
2018-10-03 12:40:00,138.71,138.91,138.67,138.81,17677.0,108.7421,108.8989,108.7107,108.8205,17677.0
2018-10-03 12:45:00,138.79,138.98,138.76,138.95,18667.0,108.8048,108.9537,108.7813,108.9302,18667.0
2018-10-03 12:50:00,138.91,138.94,138.83,138.85,7597.0,108.8989,108.9224,108.8361,108.8518,7597.0
2018-10-03 12:55:00,138.83,138.83,138.64,138.68,20213.0,108.8361,108.8361,108.6872,108.7186,20213.0
2018-10-03 13:00:00,138.68,139.0,138.66,139.0,32161.0,108.7186,108.9694,108.7029,108.9694,32161.0
2018-10-03 13:05:00,138.97,138.97,138.7,138.76,8236.0,108.9459,108.9459,108.7342,108.7813,8236.0
2018-10-03 13:10:00,138.77,138.77,138.56,138.6,63005.0,108.7891,108.7891,108.6245,108.6558,63005.0
2018-10-03 13:15:00,138.6,138.63,138.55,138.6,36848.0,108.6558,108.6794,108.6166,108.6558,36848.0
2018-10-03 13:20:00,138.59,138.62,138.34,138.37,18778.0,108.648,108.6715,108.452,108.4755,18778.0
2018-10-03 13:25:00,138.35,138.6,138.3,138.59,13511.0,108.4598,108.6558,108.4207,108.648,13511.0
2018-10-03 13:30:00,138.57,138.61,138.5,138.59,22858.0,108.6323,108.6637,108.5774,108.648,22858.0
2018-10-03 13:35:00,138.59,138.62,138.54,138.56,18533.0,108.648,108.6715,108.6088,108.6245,18533.0
2018-10-03 13:40:00,138.56,138.61,138.46,138.61,24592.0,108.6245,108.6637,108.5461,108.6637,24592.0
2018-10-03 13:45:00,138.59,138.59,138.51,138.58,10146.0,108.648,108.648,108.5853,108.6402,10146.0
2018-10-03 13:50:00,138.59,138.62,138.51,138.55,32803.0,108.648,108.6715,108.5853,108.6166,32803.0
2018-10-03 13:55:00,138.56,138.64,138.55,138.6,26975.0,108.6245,108.6872,108.6166,108.6558,26975.0
2018-10-03 14:00:00,138.62,138.63,138.52,138.57,23718.0,108.6715,108.6794,108.5931,108.6323,23718.0
2018-10-03 14:05:00,138.57,138.63,138.57,138.6,35256.0,108.6323,108.6794,108.6323,108.6558,35256.0
2018-10-03 14:10:00,138.6,138.86,138.59,138.78,36988.0,108.6558,108.8597,108.648,108.7969,36988.0
2018-10-03 14:15:00,138.76,138.83,138.72,138.8,15815.0,108.7813,108.8361,108.7499,108.8126,15815.0
2018-10-03 14:20:00,138.79,138.82,138.72,138.76,17272.0,108.8048,108.8283,108.7499,108.7813,17272.0
2018-10-03 14:25:00,138.78,138.81,138.7,138.79,59783.0,108.7969,108.8205,108.7342,108.8048,59783.0
2018-10-03 14:30:00,138.79,138.81,138.63,138.63,15438.0,108.8048,108.8205,108.6794,108.6794,15438.0
2018-10-03 14:35:00,138.62,138.62,138.33,138.45,24453.0,108.6715,108.6715,108.4442,108.5382,24453.0
2018-10-03 14:40:00,138.42,138.42,138.17,138.2,15670.0,108.5147,108.5147,108.3187,108.3423,15670.0
2018-10-03 14:45:00,138.2,138.2,137.84,137.88,30984.0,108.3423,108.3423,108.06,108.0914,30984.0
2018-10-03 14:50:00,137.88,137.99,137.8,137.91,31685.0,108.0914,108.1776,108.0287,108.1149,31685.0
2018-10-03 14:55:00,137.88,138.17,137.87,138.15,25099.0,108.0914,108.3187,108.0836,108.3031,25099.0
2018-10-03 15:00:00,138.18,138.23,137.95,138.07,18356.0,108.3266,108.3658,108.1463,108.2403,18356.0
2018-10-03 15:05:00,138.05,138.16,137.99,138.12,20147.0,108.2247,108.3109,108.1776,108.2795,20147.0
2018-10-03 15:10:00,138.09,138.12,137.89,137.9,22286.0,108.256,108.2795,108.0992,108.1071,22286.0
2018-10-03 15:15:00,137.9,137.94,137.66,137.66,23350.0,108.1071,108.1384,107.9189,107.9189,23350.0
2018-10-03 15:20:00,137.68,137.72,137.6,137.61,28084.0,107.9346,107.966,107.8719,107.8797,28084.0
2018-10-03 15:25:00,137.6,137.81,137.53,137.77,21270.0,107.8719,108.0365,107.817,108.0052,21270.0
2018-10-03 15:30:00,137.78,138.05,137.74,138.04,23601.0,108.013,108.2247,107.9816,108.2168,23601.0
2018-10-03 15:35:00,138.02,138.09,137.94,138.08,27851.0,108.2011,108.256,108.1384,108.2482,27851.0
2018-10-03 15:40:00,138.1,138.3,138.05,138.3,37648.0,108.2639,108.4207,108.2247,108.4207,37648.0
2018-10-03 15:45:00,138.3,138.37,138.22,138.26,37235.0,108.4207,108.4755,108.3579,108.3893,37235.0
2018-10-03 15:50:00,138.26,138.35,138.2,138.22,31848.0,108.3893,108.4598,108.3423,108.3579,31848.0
2018-10-03 15:55:00,138.2,138.26,138.05,138.1,128511.0,108.3423,108.3893,108.2247,108.2639,128511.0
2018-10-04 09:30:00,138.3,139.6,137.76,139.6,28699.0,108.4207,109.4398,107.9973,109.4398,28699.0
2018-10-04 09:35:00,139.6,139.92,139.48,139.86,39006.0,109.4398,109.6907,109.3457,109.6436,39006.0
2018-10-04 09:40:00,139.88,140.26,139.81,140.07,56649.0,109.6593,109.9572,109.6044,109.8082,56649.0
2018-10-04 09:45:00,140.04,140.7,140.01,140.59,39028.0,109.7847,110.3021,109.7612,110.2159,39028.0
2018-10-04 09:50:00,140.62,140.76,140.43,140.62,27722.0,110.2394,110.3492,110.0905,110.2394,27722.0
2018-10-04 09:55:00,140.61,140.65,140.28,140.34,14135.0,110.2316,110.2629,109.9729,110.0199,14135.0
2018-10-04 10:00:00,140.32,140.32,140.06,140.27,11719.0,110.0042,110.0042,109.8004,109.965,11719.0
2018-10-04 10:05:00,140.17,140.22,139.77,139.77,24147.0,109.8866,109.9258,109.5731,109.5731,24147.0
2018-10-04 10:10:00,139.77,139.8,139.45,139.63,10120.0,109.5731,109.5966,109.3222,109.4633,10120.0
2018-10-04 10:15:00,139.62,139.87,139.58,139.66,9837.0,109.4555,109.6515,109.4241,109.4868,9837.0
2018-10-04 10:20:00,139.57,139.88,139.57,139.64,10744.0,109.4163,109.6593,109.4163,109.4711,10744.0
2018-10-04 10:25:00,139.58,139.62,139.33,139.33,11718.0,109.4241,109.4555,109.2281,109.2281,11718.0
2018-10-04 10:30:00,139.32,139.46,139.12,139.27,17463.0,109.2203,109.33,109.0635,109.1811,17463.0
2018-10-04 10:35:00,139.22,139.64,139.21,139.54,27785.0,109.1419,109.4711,109.134,109.3928,27785.0
2018-10-04 10:40:00,139.52,139.57,139.31,139.57,14296.0,109.3771,109.4163,109.2124,109.4163,14296.0
2018-10-04 10:45:00,139.58,140.0,139.58,140.0,21539.0,109.4241,109.7534,109.4241,109.7534,21539.0
2018-10-04 10:50:00,140.0,140.11,139.88,139.89,19985.0,109.7534,109.8396,109.6593,109.6671,19985.0
2018-10-04 10:55:00,139.92,139.98,139.56,139.6,12159.0,109.6907,109.7377,109.4084,109.4398,12159.0
2018-10-04 11:00:00,139.6,139.76,139.52,139.7,17668.0,109.4398,109.5652,109.3771,109.5182,17668.0
2018-10-04 11:05:00,139.65,139.7,139.45,139.46,24707.0,109.479,109.5182,109.3222,109.33,24707.0
2018-10-04 11:10:00,139.44,139.66,139.44,139.45,11422.0,109.3144,109.4868,109.3144,109.3222,11422.0
2018-10-04 11:15:00,139.42,139.42,139.29,139.32,8881.0,109.2987,109.2987,109.1968,109.2203,8881.0
2018-10-04 11:20:00,139.36,139.5,139.27,139.5,10828.0,109.2516,109.3614,109.1811,109.3614,10828.0
2018-10-04 11:25:00,139.5,139.5,139.3,139.32,15820.0,109.3614,109.3614,109.2046,109.2203,15820.0
2018-10-04 11:30:00,139.34,139.48,139.27,139.36,10064.0,109.236,109.3457,109.1811,109.2516,10064.0
2018-10-04 11:35:00,139.36,139.41,139.14,139.16,6082.0,109.2516,109.2908,109.0792,109.0949,6082.0
2018-10-04 11:40:00,139.14,139.16,139.0,139.0,12368.0,109.0792,109.0949,108.9694,108.9694,12368.0
2018-10-04 11:45:00,138.98,139.19,138.94,138.95,12663.0,108.9537,109.1184,108.9224,108.9302,12663.0
2018-10-04 11:50:00,138.97,139.18,138.86,139.18,13664.0,108.9459,109.1105,108.8597,109.1105,13664.0
2018-10-04 11:55:00,139.19,139.2,138.96,139.02,8470.0,109.1184,109.1262,108.9381,108.9851,8470.0
2018-10-04 12:00:00,138.97,138.99,138.77,138.77,5347.0,108.9459,108.9616,108.7891,108.7891,5347.0
2018-10-04 12:05:00,138.81,139.07,138.78,138.94,9508.0,108.8205,109.0243,108.7969,108.9224,9508.0
2018-10-04 12:10:00,138.9,138.92,138.79,138.83,7124.0,108.891,108.9067,108.8048,108.8361,7124.0
2018-10-04 12:15:00,138.84,138.86,138.62,138.68,9324.0,108.844,108.8597,108.6715,108.7186,9324.0
2018-10-04 12:20:00,138.71,138.87,138.71,138.77,44958.0,108.7421,108.8675,108.7421,108.7891,44958.0
2018-10-04 12:25:00,138.74,139.1,138.68,139.06,47409.0,108.7656,109.0478,108.7186,109.0165,47409.0
2018-10-04 12:30:00,139.04,139.31,138.97,139.27,12852.0,109.0008,109.2124,108.9459,109.1811,12852.0
2018-10-04 12:35:00,139.34,139.47,139.14,139.22,7076.0,109.236,109.3379,109.0792,109.1419,7076.0
2018-10-04 12:40:00,139.2,139.24,139.13,139.15,6871.0,109.1262,109.1576,109.0713,109.087,6871.0
2018-10-04 12:45:00,139.17,139.25,139.1,139.13,25305.0,109.1027,109.1654,109.0478,109.0713,25305.0
2018-10-04 12:50:00,139.12,139.21,139.02,139.16,11483.0,109.0635,109.134,108.9851,109.0949,11483.0
2018-10-04 12:55:00,139.11,139.16,138.96,139.0,3240.0,109.0557,109.0949,108.9381,108.9694,3240.0
2018-10-04 13:00:00,139.0,139.0,138.82,138.84,6948.0,108.9694,108.9694,108.8283,108.844,6948.0
2018-10-04 13:05:00,138.91,138.91,138.8,138.86,3894.0,108.8989,108.8989,108.8126,108.8597,3894.0
2018-10-04 13:10:00,138.81,138.85,138.7,138.76,9511.0,108.8205,108.8518,108.7342,108.7813,9511.0
2018-10-04 13:15:00,138.81,138.83,138.65,138.7,5568.0,108.8205,108.8361,108.695,108.7342,5568.0
2018-10-04 13:20:00,138.66,138.79,138.55,138.79,7610.0,108.7029,108.8048,108.6166,108.8048,7610.0
2018-10-04 13:25:00,138.77,138.78,138.66,138.7,5721.0,108.7891,108.7969,108.7029,108.7342,5721.0
2018-10-04 13:30:00,138.67,138.67,138.42,138.54,3228.0,108.7107,108.7107,108.5147,108.6088,3228.0
2018-10-04 13:35:00,138.54,138.61,138.46,138.61,3502.0,108.6088,108.6637,108.5461,108.6637,3502.0
2018-10-04 13:40:00,138.66,138.96,138.64,138.94,10767.0,108.7029,108.9381,108.6872,108.9224,10767.0
2018-10-04 13:45:00,138.94,138.94,138.69,138.69,8455.0,108.9224,108.9224,108.7264,108.7264,8455.0
2018-10-04 13:50:00,138.68,138.84,138.63,138.7,4417.0,108.7186,108.844,108.6794,108.7342,4417.0
2018-10-04 13:55:00,138.62,138.7,138.5,138.7,4260.0,108.6715,108.7342,108.5774,108.7342,4260.0
2018-10-04 14:00:00,138.74,138.82,138.59,138.81,9929.0,108.7656,108.8283,108.648,108.8205,9929.0
2018-10-04 14:05:00,138.79,138.88,138.75,138.83,13390.0,108.8048,108.8753,108.7734,108.8361,13390.0
2018-10-04 14:10:00,138.71,138.74,138.62,138.71,7529.0,108.7421,108.7656,108.6715,108.7421,7529.0
2018-10-04 14:15:00,138.63,138.66,138.47,138.49,11261.0,108.6794,108.7029,108.5539,108.5696,11261.0
2018-10-04 14:20:00,138.51,138.7,138.41,138.67,15261.0,108.5853,108.7342,108.5069,108.7107,15261.0
2018-10-04 14:25:00,138.67,138.91,138.66,138.85,11032.0,108.7107,108.8989,108.7029,108.8518,11032.0
2018-10-04 14:30:00,138.8,138.95,138.79,138.95,10002.0,108.8126,108.9302,108.8048,108.9302,10002.0
2018-10-04 14:35:00,138.94,139.18,138.92,139.18,11607.0,108.9224,109.1105,108.9067,109.1105,11607.0
2018-10-04 14:40:00,139.16,139.28,139.07,139.21,14392.0,109.0949,109.1889,109.0243,109.134,14392.0
2018-10-04 14:45:00,139.19,139.37,139.19,139.3,8854.0,109.1184,109.2595,109.1184,109.2046,8854.0
2018-10-04 14:50:00,139.31,139.48,139.29,139.44,12224.0,109.2124,109.3457,109.1968,109.3144,12224.0
2018-10-04 14:55:00,139.46,139.53,139.34,139.46,14842.0,109.33,109.3849,109.236,109.33,14842.0
2018-10-04 15:00:00,139.45,139.45,139.23,139.28,34321.0,109.3222,109.3222,109.1497,109.1889,34321.0
2018-10-04 15:05:00,139.27,139.38,139.23,139.3,25789.0,109.1811,109.2673,109.1497,109.2046,25789.0
2018-10-04 15:10:00,139.31,139.41,139.28,139.31,28029.0,109.2124,109.2908,109.1889,109.2124,28029.0
2018-10-04 15:15:00,139.34,139.43,139.3,139.4,18474.0,109.236,109.3065,109.2046,109.283,18474.0
2018-10-04 15:20:00,139.38,139.38,139.12,139.22,12197.0,109.2673,109.2673,109.0635,109.1419,12197.0
2018-10-04 15:25:00,139.21,139.36,139.14,139.28,30909.0,109.134,109.2516,109.0792,109.1889,30909.0
2018-10-04 15:30:00,139.26,139.28,139.06,139.11,18457.0,109.1732,109.1889,109.0165,109.0557,18457.0
2018-10-04 15:35:00,139.09,139.12,138.94,138.97,18620.0,109.04,109.0635,108.9224,108.9459,18620.0
2018-10-04 15:40:00,138.96,139.02,138.92,139.01,26984.0,108.9381,108.9851,108.9067,108.9773,26984.0
2018-10-04 15:45:00,139.01,139.34,139.0,139.24,77249.0,108.9773,109.236,108.9694,109.1576,77249.0
2018-10-04 15:50:00,139.26,139.35,139.2,139.24,67511.0,109.1732,109.2438,109.1262,109.1576,67511.0
2018-10-04 15:55:00,139.23,139.25,139.08,139.18,132046.0,109.1497,109.1654,109.0321,109.1105,132046.0
2018-10-05 09:30:00,139.81,139.98,139.54,139.79,23407.0,109.6044,109.7377,109.3928,109.5887,23407.0
2018-10-05 09:35:00,139.78,139.83,139.2,139.3,8808.0,109.5809,109.6201,109.1262,109.2046,8808.0
2018-10-05 09:40:00,139.34,139.57,139.12,139.12,11426.0,109.236,109.4163,109.0635,109.0635,11426.0
2018-10-05 09:45:00,139.19,139.72,139.19,139.72,9238.0,109.1184,109.5339,109.1184,109.5339,9238.0
2018-10-05 09:50:00,139.69,140.18,139.69,140.02,13491.0,109.5103,109.8945,109.5103,109.769,13491.0
2018-10-05 09:55:00,140.04,140.15,139.91,139.99,13526.0,109.7847,109.871,109.6828,109.7455,13526.0
2018-10-05 10:00:00,140.01,140.26,139.97,140.16,13954.0,109.7612,109.9572,109.7299,109.8788,13954.0
2018-10-05 10:05:00,140.14,140.27,139.89,139.97,11810.0,109.8631,109.965,109.6671,109.7299,11810.0
2018-10-05 10:10:00,139.97,140.02,139.74,139.75,41384.0,109.7299,109.769,109.5495,109.5574,41384.0
2018-10-05 10:15:00,139.73,139.76,139.57,139.62,13615.0,109.5417,109.5652,109.4163,109.4555,13615.0
2018-10-05 10:20:00,139.59,139.59,139.35,139.38,8304.0,109.4319,109.4319,109.2438,109.2673,8304.0
2018-10-05 10:25:00,139.39,139.67,139.36,139.36,8085.0,109.2752,109.4947,109.2516,109.2516,8085.0
2018-10-05 10:30:00,139.34,139.35,139.19,139.22,10584.0,109.236,109.2438,109.1184,109.1419,10584.0
2018-10-05 10:35:00,139.24,139.28,139.1,139.21,5581.0,109.1576,109.1889,109.0478,109.134,5581.0
2018-10-05 10:40:00,139.21,139.25,139.12,139.25,5611.0,109.134,109.1654,109.0635,109.1654,5611.0
2018-10-05 10:45:00,139.22,139.22,139.12,139.13,4944.0,109.1419,109.1419,109.0635,109.0713,4944.0
2018-10-05 10:50:00,139.06,139.28,139.06,139.27,17113.0,109.0165,109.1889,109.0165,109.1811,17113.0
2018-10-05 10:55:00,139.28,139.51,139.25,139.39,10378.0,109.1889,109.3692,109.1654,109.2752,10378.0
2018-10-05 11:00:00,139.37,139.4,139.24,139.27,10439.0,109.2595,109.283,109.1576,109.1811,10439.0
2018-10-05 11:05:00,139.28,139.43,139.28,139.38,17330.0,109.1889,109.3065,109.1889,109.2673,17330.0
2018-10-05 11:10:00,139.37,139.69,139.3,139.69,107280.0,109.2595,109.5103,109.2046,109.5103,107280.0
2018-10-05 11:15:00,139.67,139.67,139.39,139.46,10043.0,109.4947,109.4947,109.2752,109.33,10043.0
2018-10-05 11:20:00,139.39,139.47,139.28,139.46,7241.0,109.2752,109.3379,109.1889,109.33,7241.0
2018-10-05 11:25:00,139.46,139.46,139.18,139.18,8083.0,109.33,109.33,109.1105,109.1105,8083.0
2018-10-05 11:30:00,139.16,139.16,138.85,138.9,16302.0,109.0949,109.0949,108.8518,108.891,16302.0
2018-10-05 11:35:00,138.92,139.2,138.92,139.14,26635.0,108.9067,109.1262,108.9067,109.0792,26635.0
2018-10-05 11:40:00,139.16,139.16,138.72,138.89,22150.0,109.0949,109.0949,108.7499,108.8832,22150.0
2018-10-05 11:45:00,138.88,138.88,138.66,138.72,42562.0,108.8753,108.8753,108.7029,108.7499,42562.0
2018-10-05 11:50:00,138.71,138.78,138.6,138.69,17134.0,108.7421,108.7969,108.6558,108.7264,17134.0
2018-10-05 11:55:00,138.7,138.81,138.63,138.63,13499.0,108.7342,108.8205,108.6794,108.6794,13499.0
2018-10-05 12:00:00,138.6,138.7,138.54,138.7,9117.0,108.6558,108.7342,108.6088,108.7342,9117.0
2018-10-05 12:05:00,138.72,138.91,138.69,138.91,8273.0,108.7499,108.8989,108.7264,108.8989,8273.0
2018-10-05 12:10:00,138.91,138.98,138.85,138.98,9777.0,108.8989,108.9537,108.8518,108.9537,9777.0
2018-10-05 12:15:00,138.97,139.19,138.94,139.12,13735.0,108.9459,109.1184,108.9224,109.0635,13735.0
2018-10-05 12:20:00,139.14,139.23,139.11,139.19,9500.0,109.0792,109.1497,109.0557,109.1184,9500.0
2018-10-05 12:25:00,139.2,139.2,138.98,138.99,7353.0,109.1262,109.1262,108.9537,108.9616,7353.0
2018-10-05 12:30:00,138.97,139.02,138.85,138.86,12565.0,108.9459,108.9851,108.8518,108.8597,12565.0
2018-10-05 12:35:00,138.83,138.99,138.79,138.89,9500.0,108.8361,108.9616,108.8048,108.8832,9500.0
2018-10-05 12:40:00,138.81,138.83,138.68,138.78,8276.0,108.8205,108.8361,108.7186,108.7969,8276.0
2018-10-05 12:45:00,138.74,138.76,138.63,138.69,9400.0,108.7656,108.7813,108.6794,108.7264,9400.0
2018-10-05 12:50:00,138.69,138.81,138.69,138.81,4820.0,108.7264,108.8205,108.7264,108.8205,4820.0
2018-10-05 12:55:00,138.79,138.8,138.67,138.67,8542.0,108.8048,108.8126,108.7107,108.7107,8542.0
2018-10-05 13:00:00,138.7,138.83,138.69,138.8,9954.0,108.7342,108.8361,108.7264,108.8126,9954.0
2018-10-05 13:05:00,138.79,138.86,138.73,138.78,8387.0,108.8048,108.8597,108.7578,108.7969,8387.0
2018-10-05 13:10:00,138.74,138.78,138.71,138.71,6200.0,108.7656,108.7969,108.7421,108.7421,6200.0
2018-10-05 13:15:00,138.73,138.79,138.63,138.64,5886.0,108.7578,108.8048,108.6794,108.6872,5886.0
2018-10-05 13:20:00,138.62,138.62,138.42,138.46,19207.0,108.6715,108.6715,108.5147,108.5461,19207.0
2018-10-05 13:25:00,138.42,138.45,138.33,138.42,4579.0,108.5147,108.5382,108.4442,108.5147,4579.0
2018-10-05 13:30:00,138.44,138.51,138.31,138.33,16186.0,108.5304,108.5853,108.4285,108.4442,16186.0
2018-10-05 13:35:00,138.28,138.42,138.25,138.42,9047.0,108.405,108.5147,108.3815,108.5147,9047.0
2018-10-05 13:40:00,138.44,138.55,138.42,138.55,6420.0,108.5304,108.6166,108.5147,108.6166,6420.0
2018-10-05 13:45:00,138.56,138.57,138.52,138.57,3096.0,108.6245,108.6323,108.5931,108.6323,3096.0
2018-10-05 13:50:00,138.57,138.61,138.47,138.49,11540.0,108.6323,108.6637,108.5539,108.5696,11540.0
2018-10-05 13:55:00,138.51,138.53,138.33,138.36,6645.0,108.5853,108.601,108.4442,108.4677,6645.0
2018-10-05 14:00:00,138.38,138.45,138.35,138.41,13279.0,108.4834,108.5382,108.4598,108.5069,13279.0
2018-10-05 14:05:00,138.4,138.43,138.29,138.32,11762.0,108.499,108.5226,108.4128,108.4363,11762.0
2018-10-05 14:10:00,138.32,138.41,138.25,138.3,11316.0,108.4363,108.5069,108.3815,108.4207,11316.0
2018-10-05 14:15:00,138.28,138.46,138.26,138.46,7506.0,108.405,108.5461,108.3893,108.5461,7506.0
2018-10-05 14:20:00,138.42,138.46,138.35,138.39,7273.0,108.5147,108.5461,108.4598,108.4912,7273.0
2018-10-05 14:25:00,138.38,138.38,138.27,138.35,14360.0,108.4834,108.4834,108.3971,108.4598,14360.0
2018-10-05 14:30:00,138.32,138.65,138.32,138.61,9888.0,108.4363,108.695,108.4363,108.6637,9888.0
2018-10-05 14:35:00,138.59,138.59,138.37,138.51,20633.0,108.648,108.648,108.4755,108.5853,20633.0
2018-10-05 14:40:00,138.51,138.74,138.49,138.62,11072.0,108.5853,108.7656,108.5696,108.6715,11072.0
2018-10-05 14:45:00,138.65,138.66,138.48,138.56,10891.0,108.695,108.7029,108.5618,108.6245,10891.0
2018-10-05 14:50:00,138.61,138.76,138.59,138.73,13086.0,108.6637,108.7813,108.648,108.7578,13086.0
2018-10-05 14:55:00,138.77,138.81,138.67,138.73,8132.0,108.7891,108.8205,108.7107,108.7578,8132.0
2018-10-05 15:00:00,138.73,138.78,138.57,138.65,6347.0,108.7578,108.7969,108.6323,108.695,6347.0
2018-10-05 15:05:00,138.66,138.83,138.66,138.78,10056.0,108.7029,108.8361,108.7029,108.7969,10056.0
2018-10-05 15:10:00,138.8,138.89,138.67,138.86,12623.0,108.8126,108.8832,108.7107,108.8597,12623.0
2018-10-05 15:15:00,138.87,138.88,138.62,138.62,35264.0,108.8675,108.8753,108.6715,108.6715,35264.0
2018-10-05 15:20:00,138.64,138.72,138.59,138.65,8800.0,108.6872,108.7499,108.648,108.695,8800.0
2018-10-05 15:25:00,138.62,138.65,138.37,138.41,10979.0,108.6715,108.695,108.4755,108.5069,10979.0
2018-10-05 15:30:00,138.44,138.48,138.3,138.35,11887.0,108.5304,108.5618,108.4207,108.4598,11887.0
2018-10-05 15:35:00,138.34,138.42,138.24,138.24,10672.0,108.452,108.5147,108.3736,108.3736,10672.0
2018-10-05 15:40:00,138.23,138.53,138.23,138.53,17439.0,108.3658,108.601,108.3658,108.601,17439.0
2018-10-05 15:45:00,138.54,138.76,138.54,138.6,24884.0,108.6088,108.7813,108.6088,108.6558,24884.0
2018-10-05 15:50:00,138.57,138.57,138.43,138.55,38556.0,108.6323,108.6323,108.5226,108.6166,38556.0
2018-10-05 15:55:00,138.54,138.61,138.39,138.53,79719.0,108.6088,108.6637,108.4912,108.601,79719.0
2018-10-08 09:30:00,138.22,138.65,138.02,138.53,30662.0,108.3579,108.695,108.2011,108.601,30662.0
2018-10-08 09:35:00,138.63,138.65,138.03,138.37,16372.0,108.6794,108.695,108.209,108.4755,16372.0
2018-10-08 09:40:00,138.35,138.62,138.01,138.22,30956.0,108.4598,108.6715,108.1933,108.3579,30956.0
2018-10-08 09:45:00,138.18,138.66,138.14,138.39,6281.0,108.3266,108.7029,108.2952,108.4912,6281.0
2018-10-08 09:50:00,138.39,138.44,138.22,138.36,50078.0,108.4912,108.5304,108.3579,108.4677,50078.0
2018-10-08 09:55:00,138.32,138.32,137.83,137.83,9625.0,108.4363,108.4363,108.0522,108.0522,9625.0
2018-10-08 10:00:00,137.91,138.34,137.9,138.31,14550.0,108.1149,108.452,108.1071,108.4285,14550.0
2018-10-08 10:05:00,138.35,138.35,138.07,138.18,16166.0,108.4598,108.4598,108.2403,108.3266,16166.0
2018-10-08 10:10:00,138.19,138.4,138.14,138.4,13567.0,108.3344,108.499,108.2952,108.499,13567.0
2018-10-08 10:15:00,138.39,138.4,138.15,138.37,20812.0,108.4912,108.499,108.3031,108.4755,20812.0
2018-10-08 10:20:00,138.37,138.41,138.31,138.4,17503.0,108.4755,108.5069,108.4285,108.499,17503.0
2018-10-08 10:25:00,138.36,138.53,138.34,138.49,29973.0,108.4677,108.601,108.452,108.5696,29973.0
2018-10-08 10:30:00,138.47,138.9,138.43,138.84,12808.0,108.5539,108.891,108.5226,108.844,12808.0
2018-10-08 10:35:00,138.83,138.85,138.69,138.81,10622.0,108.8361,108.8518,108.7264,108.8205,10622.0
2018-10-08 10:40:00,138.81,138.81,138.68,138.69,21800.0,108.8205,108.8205,108.7186,108.7264,21800.0
2018-10-08 10:45:00,138.69,138.69,138.53,138.65,10000.0,108.7264,108.7264,108.601,108.695,10000.0
2018-10-08 10:50:00,138.64,138.64,138.39,138.56,19268.0,108.6872,108.6872,108.4912,108.6245,19268.0
2018-10-08 10:55:00,138.53,138.56,138.41,138.55,18886.0,108.601,108.6245,108.5069,108.6166,18886.0
2018-10-08 11:00:00,138.5,138.67,138.49,138.63,13934.0,108.5774,108.7107,108.5696,108.6794,13934.0
2018-10-08 11:05:00,138.63,138.69,138.4,138.41,12300.0,108.6794,108.7264,108.499,108.5069,12300.0
2018-10-08 11:10:00,138.43,138.55,138.34,138.55,5890.0,108.5226,108.6166,108.452,108.6166,5890.0
2018-10-08 11:15:00,138.55,138.63,138.45,138.53,10964.0,108.6166,108.6794,108.5382,108.601,10964.0
2018-10-08 11:20:00,138.5,138.6,138.45,138.56,10563.0,108.5774,108.6558,108.5382,108.6245,10563.0
2018-10-08 11:25:00,138.56,138.75,138.51,138.72,6305.0,108.6245,108.7734,108.5853,108.7499,6305.0
2018-10-08 11:30:00,138.7,138.98,138.69,138.98,11777.0,108.7342,108.9537,108.7264,108.9537,11777.0
2018-10-08 11:35:00,138.98,139.01,138.77,138.9,10490.0,108.9537,108.9773,108.7891,108.891,10490.0
2018-10-08 11:40:00,138.89,138.93,138.77,138.82,8200.0,108.8832,108.9145,108.7891,108.8283,8200.0
2018-10-08 11:45:00,138.79,138.82,138.56,138.62,20938.0,108.8048,108.8283,108.6245,108.6715,20938.0
2018-10-08 11:50:00,138.66,138.83,138.66,138.68,6225.0,108.7029,108.8361,108.7029,108.7186,6225.0
2018-10-08 11:55:00,138.71,138.71,138.54,138.58,8366.0,108.7421,108.7421,108.6088,108.6402,8366.0
2018-10-08 12:00:00,138.57,138.76,138.44,138.74,5517.0,108.6323,108.7813,108.5304,108.7656,5517.0
2018-10-08 12:05:00,138.73,138.87,138.73,138.84,4800.0,108.7578,108.8675,108.7578,108.844,4800.0
2018-10-08 12:10:00,138.84,139.0,138.84,139.0,5023.0,108.844,108.9694,108.844,108.9694,5023.0
2018-10-08 12:15:00,139.02,139.19,139.02,139.16,5832.0,108.9851,109.1184,108.9851,109.0949,5832.0
2018-10-08 12:20:00,139.16,139.38,139.12,139.38,7722.0,109.0949,109.2673,109.0635,109.2673,7722.0
2018-10-08 12:25:00,139.37,139.46,139.37,139.39,16659.0,109.2595,109.33,109.2595,109.2752,16659.0
2018-10-08 12:30:00,139.39,139.45,139.2,139.21,6810.0,109.2752,109.3222,109.1262,109.134,6810.0
2018-10-08 12:35:00,139.19,139.22,139.12,139.21,28232.0,109.1184,109.1419,109.0635,109.134,28232.0
2018-10-08 12:40:00,139.21,139.34,139.21,139.29,48566.0,109.134,109.236,109.134,109.1968,48566.0
2018-10-08 12:45:00,139.28,139.36,139.22,139.33,6540.0,109.1889,109.2516,109.1419,109.2281,6540.0
2018-10-08 12:50:00,139.35,139.41,139.18,139.21,7045.0,109.2438,109.2908,109.1105,109.134,7045.0
2018-10-08 12:55:00,139.21,139.21,138.89,138.98,25076.0,109.134,109.134,108.8832,108.9537,25076.0
2018-10-08 13:00:00,138.95,139.14,138.9,139.14,6300.0,108.9302,109.0792,108.891,109.0792,6300.0
2018-10-08 13:05:00,139.14,139.27,139.08,139.26,6690.0,109.0792,109.1811,109.0321,109.1732,6690.0
2018-10-08 13:10:00,139.26,139.26,139.15,139.15,3592.0,109.1732,109.1732,109.087,109.087,3592.0
2018-10-08 13:15:00,139.16,139.22,139.02,139.04,6000.0,109.0949,109.1419,108.9851,109.0008,6000.0
2018-10-08 13:20:00,139.04,139.1,138.97,139.07,3925.0,109.0008,109.0478,108.9459,109.0243,3925.0
2018-10-08 13:25:00,139.11,139.19,139.11,139.14,9206.0,109.0557,109.1184,109.0557,109.0792,9206.0
2018-10-08 13:30:00,139.14,139.33,139.14,139.21,13973.0,109.0792,109.2281,109.0792,109.134,13973.0
2018-10-08 13:35:00,139.21,139.21,139.08,139.14,5852.0,109.134,109.134,109.0321,109.0792,5852.0
2018-10-08 13:40:00,139.14,139.28,139.14,139.27,6994.0,109.0792,109.1889,109.0792,109.1811,6994.0
2018-10-08 13:45:00,139.27,139.47,139.27,139.47,7509.0,109.1811,109.3379,109.1811,109.3379,7509.0
2018-10-08 13:50:00,139.46,139.48,139.4,139.4,14912.0,109.33,109.3457,109.283,109.283,14912.0
2018-10-08 13:55:00,139.37,139.46,139.35,139.46,10003.0,109.2595,109.33,109.2438,109.33,10003.0
2018-10-08 14:00:00,139.44,139.98,139.43,139.93,18017.0,109.3144,109.7377,109.3065,109.6985,18017.0
2018-10-08 14:05:00,139.94,140.49,139.93,140.4,11137.0,109.7063,110.1375,109.6985,110.067,11137.0
2018-10-08 14:10:00,140.4,140.42,140.09,140.11,14428.0,110.067,110.0826,109.8239,109.8396,14428.0
2018-10-08 14:15:00,140.13,140.27,140.09,140.26,15777.0,109.8553,109.965,109.8239,109.9572,15777.0
2018-10-08 14:20:00,140.27,140.44,140.19,140.42,37304.0,109.965,110.0983,109.9023,110.0826,37304.0
2018-10-08 14:25:00,140.41,140.47,140.31,140.35,18050.0,110.0748,110.1218,109.9964,110.0278,18050.0
2018-10-08 14:30:00,140.37,140.7,140.33,140.69,48878.0,110.0434,110.3021,110.0121,110.2943,48878.0
2018-10-08 14:35:00,140.68,140.7,140.34,140.34,15927.0,110.2865,110.3021,110.0199,110.0199,15927.0
2018-10-08 14:40:00,140.33,140.33,140.14,140.17,14255.0,110.0121,110.0121,109.8631,109.8866,14255.0
2018-10-08 14:45:00,140.18,140.18,139.96,139.96,12314.0,109.8945,109.8945,109.722,109.722,12314.0
2018-10-08 14:50:00,139.94,139.98,139.81,139.81,26406.0,109.7063,109.7377,109.6044,109.6044,26406.0
2018-10-08 14:55:00,139.8,139.9,139.67,139.67,27080.0,109.5966,109.675,109.4947,109.4947,27080.0
2018-10-08 15:00:00,139.65,139.91,139.57,139.91,35283.0,109.479,109.6828,109.4163,109.6828,35283.0
2018-10-08 15:05:00,139.91,139.94,139.77,139.79,34308.0,109.6828,109.7063,109.5731,109.5887,34308.0
2018-10-08 15:10:00,139.81,140.01,139.8,139.93,18305.0,109.6044,109.7612,109.5966,109.6985,18305.0
2018-10-08 15:15:00,139.91,140.12,139.91,140.12,15855.0,109.6828,109.8474,109.6828,109.8474,15855.0
2018-10-08 15:20:00,140.1,140.2,139.95,139.97,17616.0,109.8318,109.9102,109.7142,109.7299,17616.0
2018-10-08 15:25:00,139.97,140.01,139.83,139.87,9969.0,109.7299,109.7612,109.6201,109.6515,9969.0
2018-10-08 15:30:00,139.89,139.97,139.85,139.91,11585.0,109.6671,109.7299,109.6358,109.6828,11585.0
2018-10-08 15:35:00,139.91,139.99,139.85,139.96,10920.0,109.6828,109.7455,109.6358,109.722,10920.0
2018-10-08 15:40:00,139.99,140.1,139.91,139.95,13697.0,109.7455,109.8318,109.6828,109.7142,13697.0
2018-10-08 15:45:00,139.93,140.01,139.91,139.94,18229.0,109.6985,109.7612,109.6828,109.7063,18229.0
2018-10-08 15:50:00,139.94,139.96,139.79,139.81,16978.0,109.7063,109.722,109.5887,109.6044,16978.0
2018-10-08 15:55:00,139.8,139.84,139.68,139.76,59953.0,109.5966,109.6279,109.5025,109.5652,59953.0
2018-10-09 09:30:00,139.22,139.46,138.84,139.38,23108.0,109.1419,109.33,108.844,109.2673,23108.0
2018-10-09 09:35:00,139.27,139.46,138.3,138.58,12147.0,109.1811,109.33,108.4207,108.6402,12147.0
2018-10-09 09:40:00,138.48,138.55,138.2,138.37,14233.0,108.5618,108.6166,108.3423,108.4755,14233.0
2018-10-09 09:45:00,138.3,138.3,138.0,138.23,10257.0,108.4207,108.4207,108.1855,108.3658,10257.0
2018-10-09 09:50:00,138.25,138.56,138.07,138.56,10385.0,108.3815,108.6245,108.2403,108.6245,10385.0
2018-10-09 09:55:00,138.56,138.67,138.44,138.67,15885.0,108.6245,108.7107,108.5304,108.7107,15885.0
2018-10-09 10:00:00,138.71,138.9,138.5,138.55,31515.0,108.7421,108.891,108.5774,108.6166,31515.0
2018-10-09 10:05:00,138.49,138.75,138.49,138.57,16392.0,108.5696,108.7734,108.5696,108.6323,16392.0
2018-10-09 10:10:00,138.58,138.65,138.41,138.59,30146.0,108.6402,108.695,108.5069,108.648,30146.0
2018-10-09 10:15:00,138.61,138.74,138.48,138.52,16453.0,108.6637,108.7656,108.5618,108.5931,16453.0
2018-10-09 10:20:00,138.51,138.67,138.35,138.64,16776.0,108.5853,108.7107,108.4598,108.6872,16776.0
2018-10-09 10:25:00,138.64,139.09,138.64,139.06,18370.0,108.6872,109.04,108.6872,109.0165,18370.0
2018-10-09 10:30:00,139.06,139.22,139.0,139.05,22182.0,109.0165,109.1419,108.9694,109.0086,22182.0
2018-10-09 10:35:00,139.05,139.11,138.84,138.92,17267.0,109.0086,109.0557,108.844,108.9067,17267.0
2018-10-09 10:40:00,138.95,139.06,138.87,139.0,8572.0,108.9302,109.0165,108.8675,108.9694,8572.0
2018-10-09 10:45:00,138.98,139.07,138.85,138.94,11499.0,108.9537,109.0243,108.8518,108.9224,11499.0
2018-10-09 10:50:00,138.93,138.94,138.72,138.76,22323.0,108.9145,108.9224,108.7499,108.7813,22323.0
2018-10-09 10:55:00,138.77,138.93,138.57,138.57,9833.0,108.7891,108.9145,108.6323,108.6323,9833.0
2018-10-09 11:00:00,138.65,138.7,138.55,138.66,9646.0,108.695,108.7342,108.6166,108.7029,9646.0
2018-10-09 11:05:00,138.68,138.76,138.62,138.68,21226.0,108.7186,108.7813,108.6715,108.7186,21226.0
2018-10-09 11:10:00,138.7,138.87,138.69,138.87,12259.0,108.7342,108.8675,108.7264,108.8675,12259.0
2018-10-09 11:15:00,138.85,139.01,138.83,138.93,9873.0,108.8518,108.9773,108.8361,108.9145,9873.0
2018-10-09 11:20:00,138.98,139.01,138.92,138.93,7185.0,108.9537,108.9773,108.9067,108.9145,7185.0
2018-10-09 11:25:00,138.95,139.06,138.95,139.04,6752.0,108.9302,109.0165,108.9302,109.0008,6752.0
2018-10-09 11:30:00,139.03,139.11,138.92,139.11,6647.0,108.9929,109.0557,108.9067,109.0557,6647.0
2018-10-09 11:35:00,139.13,139.29,139.13,139.17,10277.0,109.0713,109.1968,109.0713,109.1027,10277.0
2018-10-09 11:40:00,139.19,139.32,139.15,139.18,9211.0,109.1184,109.2203,109.087,109.1105,9211.0
2018-10-09 11:45:00,139.19,139.23,139.09,139.2,17220.0,109.1184,109.1497,109.04,109.1262,17220.0
2018-10-09 11:50:00,139.2,139.47,139.19,139.46,26137.0,109.1262,109.3379,109.1184,109.33,26137.0
2018-10-09 11:55:00,139.5,139.63,139.46,139.63,10350.0,109.3614,109.4633,109.33,109.4633,10350.0
2018-10-09 12:00:00,139.67,139.75,139.63,139.63,15799.0,109.4947,109.5574,109.4633,109.4633,15799.0
2018-10-09 12:05:00,139.63,139.65,139.54,139.54,10020.0,109.4633,109.479,109.3928,109.3928,10020.0
2018-10-09 12:10:00,139.56,139.64,139.53,139.58,14985.0,109.4084,109.4711,109.3849,109.4241,14985.0
2018-10-09 12:15:00,139.56,139.64,139.5,139.62,15695.0,109.4084,109.4711,109.3614,109.4555,15695.0
2018-10-09 12:20:00,139.62,139.71,139.54,139.54,8437.0,109.4555,109.526,109.3928,109.3928,8437.0
2018-10-09 12:25:00,139.52,139.62,139.52,139.59,6625.0,109.3771,109.4555,109.3771,109.4319,6625.0
2018-10-09 12:30:00,139.58,139.7,139.56,139.68,13106.0,109.4241,109.5182,109.4084,109.5025,13106.0
2018-10-09 12:35:00,139.67,139.71,139.63,139.63,9185.0,109.4947,109.526,109.4633,109.4633,9185.0
2018-10-09 12:40:00,139.64,139.65,139.35,139.35,11000.0,109.4711,109.479,109.2438,109.2438,11000.0
2018-10-09 12:45:00,139.34,139.37,139.11,139.15,13876.0,109.236,109.2595,109.0557,109.087,13876.0
2018-10-09 12:50:00,139.15,139.18,139.07,139.13,13854.0,109.087,109.1105,109.0243,109.0713,13854.0
2018-10-09 12:55:00,139.18,139.42,139.16,139.42,25716.0,109.1105,109.2987,109.0949,109.2987,25716.0
2018-10-09 13:00:00,139.43,139.5,139.25,139.28,19571.0,109.3065,109.3614,109.1654,109.1889,19571.0
2018-10-09 13:05:00,139.24,139.39,139.24,139.33,3293.0,109.1576,109.2752,109.1576,109.2281,3293.0
2018-10-09 13:10:00,139.32,139.43,139.32,139.36,7133.0,109.2203,109.3065,109.2203,109.2516,7133.0
2018-10-09 13:15:00,139.36,139.44,139.31,139.35,9247.0,109.2516,109.3144,109.2124,109.2438,9247.0
2018-10-09 13:20:00,139.35,139.77,139.35,139.71,18022.0,109.2438,109.5731,109.2438,109.526,18022.0
2018-10-09 13:25:00,139.7,139.72,139.65,139.65,65591.0,109.5182,109.5339,109.479,109.479,65591.0
2018-10-09 13:30:00,139.65,139.73,139.59,139.72,27099.0,109.479,109.5417,109.4319,109.5339,27099.0
2018-10-09 13:35:00,139.69,139.72,139.57,139.7,15306.0,109.5103,109.5339,109.4163,109.5182,15306.0
2018-10-09 13:40:00,139.7,139.73,139.61,139.73,45920.0,109.5182,109.5417,109.4476,109.5417,45920.0
2018-10-09 13:45:00,139.71,139.86,139.69,139.84,23528.0,109.526,109.6436,109.5103,109.6279,23528.0
2018-10-09 13:50:00,139.86,139.94,139.84,139.91,9089.0,109.6436,109.7063,109.6279,109.6828,9089.0
2018-10-09 13:55:00,139.91,140.05,139.91,140.0,12753.0,109.6828,109.7926,109.6828,109.7534,12753.0
2018-10-09 14:00:00,140.01,140.01,139.91,139.91,49860.0,109.7612,109.7612,109.6828,109.6828,49860.0
2018-10-09 14:05:00,139.92,139.92,139.7,139.72,16604.0,109.6907,109.6907,109.5182,109.5339,16604.0
2018-10-09 14:10:00,139.75,139.75,139.56,139.72,19631.0,109.5574,109.5574,109.4084,109.5339,19631.0
2018-10-09 14:15:00,139.74,139.8,139.61,139.63,10730.0,109.5495,109.5966,109.4476,109.4633,10730.0
2018-10-09 14:20:00,139.64,139.78,139.64,139.73,7317.0,109.4711,109.5809,109.4711,109.5417,7317.0
2018-10-09 14:25:00,139.71,139.71,139.53,139.55,6000.0,109.526,109.526,109.3849,109.4006,6000.0
2018-10-09 14:30:00,139.56,139.57,139.42,139.48,9199.0,109.4084,109.4163,109.2987,109.3457,9199.0
2018-10-09 14:35:00,139.49,139.53,139.44,139.51,13383.0,109.3536,109.3849,109.3144,109.3692,13383.0
2018-10-09 14:40:00,139.56,139.59,139.49,139.49,6676.0,109.4084,109.4319,109.3536,109.3536,6676.0
2018-10-09 14:45:00,139.49,139.52,139.38,139.42,7274.0,109.3536,109.3771,109.2673,109.2987,7274.0
2018-10-09 14:50:00,139.42,139.61,139.4,139.58,9559.0,109.2987,109.4476,109.283,109.4241,9559.0
2018-10-09 14:55:00,139.6,139.6,139.41,139.42,14039.0,109.4398,109.4398,109.2908,109.2987,14039.0
2018-10-09 15:00:00,139.43,139.44,139.36,139.42,10456.0,109.3065,109.3144,109.2516,109.2987,10456.0
2018-10-09 15:05:00,139.44,139.6,139.42,139.56,10069.0,109.3144,109.4398,109.2987,109.4084,10069.0
2018-10-09 15:10:00,139.57,139.6,139.48,139.55,23507.0,109.4163,109.4398,109.3457,109.4006,23507.0
2018-10-09 15:15:00,139.55,139.56,139.48,139.5,8957.0,109.4006,109.4084,109.3457,109.3614,8957.0
2018-10-09 15:20:00,139.49,139.5,139.25,139.26,12279.0,109.3536,109.3614,109.1654,109.1732,12279.0
2018-10-09 15:25:00,139.24,139.29,139.21,139.24,8436.0,109.1576,109.1968,109.134,109.1576,8436.0
2018-10-09 15:30:00,139.21,139.22,138.99,139.03,14358.0,109.134,109.1419,108.9616,108.9929,14358.0
2018-10-09 15:35:00,139.03,139.17,139.02,139.14,11188.0,108.9929,109.1027,108.9851,109.0792,11188.0
2018-10-09 15:40:00,139.13,139.13,138.97,139.01,22946.0,109.0713,109.0713,108.9459,108.9773,22946.0
2018-10-09 15:45:00,139.01,139.22,139.01,139.05,42085.0,108.9773,109.1419,108.9773,109.0086,42085.0
2018-10-09 15:50:00,139.05,139.05,138.73,138.88,55145.0,109.0086,109.0086,108.7578,108.8753,55145.0
2018-10-09 15:55:00,138.87,138.87,138.68,138.69,125626.0,108.8675,108.8675,108.7186,108.7264,125626.0
2018-10-10 09:30:00,139.1,139.25,138.71,139.16,41577.0,109.0478,109.1654,108.7421,109.0949,41577.0
2018-10-10 09:35:00,139.32,139.78,139.16,139.37,15250.0,109.2203,109.5809,109.0949,109.2595,15250.0
2018-10-10 09:40:00,139.41,139.63,139.29,139.31,12607.0,109.2908,109.4633,109.1968,109.2124,12607.0
2018-10-10 09:45:00,139.37,139.57,139.23,139.23,24089.0,109.2595,109.4163,109.1497,109.1497,24089.0
2018-10-10 09:50:00,139.2,139.6,139.17,139.51,31828.0,109.1262,109.4398,109.1027,109.3692,31828.0
2018-10-10 09:55:00,139.47,139.69,139.25,139.34,18072.0,109.3379,109.5103,109.1654,109.236,18072.0
2018-10-10 10:00:00,139.3,139.34,138.95,139.0,23409.0,109.2046,109.236,108.9302,108.9694,23409.0
2018-10-10 10:05:00,139.03,139.37,138.85,139.37,18402.0,108.9929,109.2595,108.8518,109.2595,18402.0
2018-10-10 10:10:00,139.36,139.7,139.35,139.55,26724.0,109.2516,109.5182,109.2438,109.4006,26724.0
2018-10-10 10:15:00,139.51,139.57,139.23,139.47,49058.0,109.3692,109.4163,109.1497,109.3379,49058.0
2018-10-10 10:20:00,139.46,139.66,139.46,139.62,10362.0,109.33,109.4868,109.33,109.4555,10362.0
2018-10-10 10:25:00,139.63,139.96,139.55,139.89,9571.0,109.4633,109.722,109.4006,109.6671,9571.0
2018-10-10 10:30:00,139.86,140.14,139.68,139.68,13326.0,109.6436,109.8631,109.5025,109.5025,13326.0
2018-10-10 10:35:00,139.66,139.85,139.57,139.78,9218.0,109.4868,109.6358,109.4163,109.5809,9218.0
2018-10-10 10:40:00,139.79,139.94,139.71,139.81,15382.0,109.5887,109.7063,109.526,109.6044,15382.0
2018-10-10 10:45:00,139.8,139.85,139.67,139.71,7623.0,109.5966,109.6358,109.4947,109.526,7623.0
2018-10-10 10:50:00,139.74,140.09,139.74,139.96,24100.0,109.5495,109.8239,109.5495,109.722,24100.0
2018-10-10 10:55:00,139.96,140.05,139.87,140.0,17892.0,109.722,109.7926,109.6515,109.7534,17892.0
2018-10-10 11:00:00,140.01,140.13,139.85,139.88,34275.0,109.7612,109.8553,109.6358,109.6593,34275.0
2018-10-10 11:05:00,139.9,139.92,139.65,139.71,15332.0,109.675,109.6907,109.479,109.526,15332.0
2018-10-10 11:10:00,139.74,139.76,139.56,139.62,11366.0,109.5495,109.5652,109.4084,109.4555,11366.0
2018-10-10 11:15:00,139.6,139.61,139.44,139.44,12702.0,109.4398,109.4476,109.3144,109.3144,12702.0
2018-10-10 11:20:00,139.46,139.48,139.11,139.32,27685.0,109.33,109.3457,109.0557,109.2203,27685.0
2018-10-10 11:25:00,139.35,139.68,139.32,139.6,12942.0,109.2438,109.5025,109.2203,109.4398,12942.0
2018-10-10 11:30:00,139.57,139.59,139.28,139.28,22256.0,109.4163,109.4319,109.1889,109.1889,22256.0
2018-10-10 11:35:00,139.24,139.28,138.95,138.99,9390.0,109.1576,109.1889,108.9302,108.9616,9390.0
2018-10-10 11:40:00,139.01,139.23,138.98,139.23,9482.0,108.9773,109.1497,108.9537,109.1497,9482.0
2018-10-10 11:45:00,139.23,139.38,139.13,139.32,16209.0,109.1497,109.2673,109.0713,109.2203,16209.0
2018-10-10 11:50:00,139.34,139.36,139.07,139.07,9843.0,109.236,109.2516,109.0243,109.0243,9843.0
2018-10-10 11:55:00,139.08,139.19,138.97,138.97,44021.0,109.0321,109.1184,108.9459,108.9459,44021.0
2018-10-10 12:00:00,138.98,138.99,138.81,138.87,31386.0,108.9537,108.9616,108.8205,108.8675,31386.0
2018-10-10 12:05:00,138.85,138.86,138.68,138.77,22566.0,108.8518,108.8597,108.7186,108.7891,22566.0
2018-10-10 12:10:00,138.77,139.07,138.76,138.99,8638.0,108.7891,109.0243,108.7813,108.9616,8638.0
2018-10-10 12:15:00,138.98,139.12,138.95,139.08,13609.0,108.9537,109.0635,108.9302,109.0321,13609.0
2018-10-10 12:20:00,139.06,139.09,138.7,138.7,33563.0,109.0165,109.04,108.7342,108.7342,33563.0
2018-10-10 12:25:00,138.69,138.71,138.61,138.66,8367.0,108.7264,108.7421,108.6637,108.7029,8367.0
2018-10-10 12:30:00,138.65,138.7,138.57,138.66,17694.0,108.695,108.7342,108.6323,108.7029,17694.0
2018-10-10 12:35:00,138.69,138.75,138.58,138.63,15536.0,108.7264,108.7734,108.6402,108.6794,15536.0
2018-10-10 12:40:00,138.64,138.7,138.55,138.61,14908.0,108.6872,108.7342,108.6166,108.6637,14908.0
2018-10-10 12:45:00,138.62,138.74,138.6,138.72,15367.0,108.6715,108.7656,108.6558,108.7499,15367.0
2018-10-10 12:50:00,138.64,138.89,138.64,138.77,10177.0,108.6872,108.8832,108.6872,108.7891,10177.0
2018-10-10 12:55:00,138.79,138.92,138.69,138.71,10530.0,108.8048,108.9067,108.7264,108.7421,10530.0
2018-10-10 13:00:00,138.72,138.75,138.41,138.44,20123.0,108.7499,108.7734,108.5069,108.5304,20123.0
2018-10-10 13:05:00,138.46,138.62,138.46,138.56,7487.0,108.5461,108.6715,108.5461,108.6245,7487.0
2018-10-10 13:10:00,138.51,138.64,138.49,138.61,21200.0,108.5853,108.6872,108.5696,108.6637,21200.0
2018-10-10 13:15:00,138.59,138.94,138.56,138.93,15969.0,108.648,108.9224,108.6245,108.9145,15969.0
2018-10-10 13:20:00,138.93,139.0,138.85,138.93,21006.0,108.9145,108.9694,108.8518,108.9145,21006.0
2018-10-10 13:25:00,138.92,138.92,138.68,138.68,12036.0,108.9067,108.9067,108.7186,108.7186,12036.0
2018-10-10 13:30:00,138.67,138.84,138.58,138.77,16675.0,108.7107,108.844,108.6402,108.7891,16675.0
2018-10-10 13:35:00,138.79,138.8,138.62,138.67,8276.0,108.8048,108.8126,108.6715,108.7107,8276.0
2018-10-10 13:40:00,138.69,138.73,138.48,138.54,6974.0,108.7264,108.7578,108.5618,108.6088,6974.0
2018-10-10 13:45:00,138.56,138.92,138.55,138.83,14483.0,108.6245,108.9067,108.6166,108.8361,14483.0
2018-10-10 13:50:00,138.84,138.84,138.73,138.81,20132.0,108.844,108.844,108.7578,108.8205,20132.0
2018-10-10 13:55:00,138.81,138.81,138.67,138.77,14819.0,108.8205,108.8205,108.7107,108.7891,14819.0
2018-10-10 14:00:00,138.78,138.82,138.61,138.61,13551.0,108.7969,108.8283,108.6637,108.6637,13551.0
2018-10-10 14:05:00,138.61,138.61,138.3,138.4,33909.0,108.6637,108.6637,108.4207,108.499,33909.0
2018-10-10 14:10:00,138.4,138.46,138.14,138.17,17577.0,108.499,108.5461,108.2952,108.3187,17577.0
2018-10-10 14:15:00,138.2,138.39,138.12,138.25,13479.0,108.3423,108.4912,108.2795,108.3815,13479.0
2018-10-10 14:20:00,138.23,138.27,138.02,138.23,41413.0,108.3658,108.3971,108.2011,108.3658,41413.0
2018-10-10 14:25:00,138.21,138.21,137.86,138.02,15861.0,108.3501,108.3501,108.0757,108.2011,15861.0
2018-10-10 14:30:00,138.01,138.2,137.98,138.01,48692.0,108.1933,108.3423,108.1698,108.1933,48692.0
2018-10-10 14:35:00,138.04,138.13,137.77,137.85,21779.0,108.2168,108.2874,108.0052,108.0679,21779.0
2018-10-10 14:40:00,137.83,137.97,137.67,137.72,14514.0,108.0522,108.1619,107.9268,107.966,14514.0
2018-10-10 14:45:00,137.72,137.86,137.7,137.76,17823.0,107.966,108.0757,107.9503,107.9973,17823.0
2018-10-10 14:50:00,137.76,138.07,137.74,137.96,14103.0,107.9973,108.2403,107.9816,108.1541,14103.0
2018-10-10 14:55:00,137.91,138.04,137.81,137.88,24435.0,108.1149,108.2168,108.0365,108.0914,24435.0
2018-10-10 15:00:00,137.9,137.92,137.61,137.62,22937.0,108.1071,108.1227,107.8797,107.8876,22937.0
2018-10-10 15:05:00,137.56,137.66,137.34,137.38,17596.0,107.8405,107.9189,107.6681,107.6994,17596.0
2018-10-10 15:10:00,137.35,137.37,137.0,137.15,20179.0,107.6759,107.6916,107.4015,107.5191,20179.0
2018-10-10 15:15:00,137.14,137.35,137.0,137.05,26359.0,107.5113,107.6759,107.4015,107.4407,26359.0
2018-10-10 15:20:00,137.04,137.52,137.04,137.47,18823.0,107.4329,107.8092,107.4329,107.77,18823.0
2018-10-10 15:25:00,137.46,137.61,137.32,137.51,40781.0,107.7621,107.8797,107.6524,107.8013,40781.0
2018-10-10 15:30:00,137.53,137.53,137.36,137.4,30834.0,107.817,107.817,107.6837,107.7151,30834.0
2018-10-10 15:35:00,137.34,137.37,137.12,137.13,31495.0,107.6681,107.6916,107.4956,107.5034,31495.0
2018-10-10 15:40:00,137.12,137.12,136.75,136.85,49749.0,107.4956,107.4956,107.2055,107.2839,49749.0
2018-10-10 15:45:00,136.84,137.4,136.64,137.31,49411.0,107.2761,107.7151,107.1193,107.6445,49411.0
2018-10-10 15:50:00,137.3,137.37,136.6,136.6,47204.0,107.6367,107.6916,107.0879,107.0879,47204.0
2018-10-10 15:55:00,136.6,136.61,136.05,136.21,205571.0,107.0879,107.0958,106.6568,106.7822,205571.0
2018-10-11 09:30:00,135.59,135.97,135.16,135.55,54404.0,106.2961,106.594,105.959,106.2648,54404.0
2018-10-11 09:35:00,135.56,135.77,134.18,134.84,43616.0,106.2726,106.4373,105.1908,105.7082,43616.0
2018-10-11 09:40:00,134.83,134.83,134.26,134.3,94297.0,105.7003,105.7003,105.2535,105.2848,94297.0
2018-10-11 09:45:00,134.26,135.16,134.21,134.99,36122.0,105.2535,105.959,105.2143,105.8258,36122.0
2018-10-11 09:50:00,134.93,135.48,134.93,135.3,51411.0,105.7787,106.2099,105.7787,106.0688,51411.0
2018-10-11 09:55:00,135.2,135.5,135.02,135.41,28963.0,105.9904,106.2256,105.8493,106.155,28963.0
2018-10-11 10:00:00,135.36,135.39,134.85,134.87,37261.0,106.1158,106.1393,105.716,105.7317,37261.0
2018-10-11 10:05:00,134.91,135.46,134.65,135.26,30932.0,105.7631,106.1942,105.5592,106.0374,30932.0
2018-10-11 10:10:00,135.3,135.56,135.11,135.23,40582.0,106.0688,106.2726,105.9198,106.0139,40582.0
2018-10-11 10:15:00,135.23,135.45,135.16,135.4,26783.0,106.0139,106.1864,105.959,106.1472,26783.0
2018-10-11 10:20:00,135.33,135.34,134.7,134.8,17655.0,106.0923,106.1002,105.5984,105.6768,17655.0
2018-10-11 10:25:00,134.76,135.01,134.62,134.81,17732.0,105.6455,105.8414,105.5357,105.6847,17732.0
2018-10-11 10:30:00,134.76,135.08,134.67,135.01,17865.0,105.6455,105.8963,105.5749,105.8414,17865.0
2018-10-11 10:35:00,134.95,135.17,134.65,134.7,16187.0,105.7944,105.9669,105.5592,105.5984,16187.0
2018-10-11 10:40:00,134.65,134.82,134.56,134.79,15583.0,105.5592,105.6925,105.4887,105.669,15583.0
2018-10-11 10:45:00,134.75,134.75,134.39,134.46,14614.0,105.6376,105.6376,105.3554,105.4103,14614.0
2018-10-11 10:50:00,134.53,134.86,134.5,134.86,24565.0,105.4651,105.7239,105.4416,105.7239,24565.0
2018-10-11 10:55:00,134.88,134.94,134.32,134.32,21239.0,105.7395,105.7866,105.3005,105.3005,21239.0
2018-10-11 11:00:00,134.38,134.46,133.72,133.82,26216.0,105.3476,105.4103,104.8301,104.9085,26216.0
2018-10-11 11:05:00,133.77,134.01,133.75,133.86,28739.0,104.8693,105.0575,104.8537,104.9399,28739.0
2018-10-11 11:10:00,133.8,133.81,133.37,133.44,24275.0,104.8929,104.9007,104.5558,104.6106,24275.0
2018-10-11 11:15:00,133.38,133.92,133.38,133.59,20179.0,104.5636,104.9869,104.5636,104.7282,20179.0
2018-10-11 11:20:00,133.63,134.34,133.59,134.33,13196.0,104.7596,105.3162,104.7282,105.3084,13196.0
2018-10-11 11:25:00,134.34,134.38,134.09,134.15,17314.0,105.3162,105.3476,105.1202,105.1672,17314.0
2018-10-11 11:30:00,134.18,134.42,133.98,134.32,15422.0,105.1908,105.3789,105.034,105.3005,15422.0
2018-10-11 11:35:00,134.35,134.35,133.93,134.11,18019.0,105.324,105.324,104.9948,105.1359,18019.0
2018-10-11 11:40:00,134.13,134.34,133.96,134.07,22450.0,105.1516,105.3162,105.0183,105.1045,22450.0
2018-10-11 11:45:00,134.05,134.44,133.98,134.44,19096.0,105.0889,105.3946,105.034,105.3946,19096.0
2018-10-11 11:50:00,134.48,134.71,134.29,134.56,25274.0,105.426,105.6063,105.277,105.4887,25274.0
2018-10-11 11:55:00,134.52,134.72,134.48,134.54,19255.0,105.4573,105.6141,105.426,105.473,19255.0
2018-10-11 12:00:00,134.56,134.67,134.22,134.35,23560.0,105.4887,105.5749,105.2221,105.324,23560.0
2018-10-11 12:05:00,134.39,134.63,134.26,134.41,19785.0,105.3554,105.5435,105.2535,105.3711,19785.0
2018-10-11 12:10:00,134.44,134.66,134.37,134.65,14338.0,105.3946,105.5671,105.3397,105.5592,14338.0
2018-10-11 12:15:00,134.73,134.89,134.67,134.86,11540.0,105.6219,105.7474,105.5749,105.7239,11540.0
2018-10-11 12:20:00,134.91,135.19,134.85,135.14,41760.0,105.7631,105.9826,105.716,105.9434,41760.0
2018-10-11 12:25:00,135.14,135.27,134.9,134.93,41619.0,105.9434,106.0453,105.7552,105.7787,41619.0
2018-10-11 12:30:00,134.89,135.0,134.7,134.76,12990.0,105.7474,105.8336,105.5984,105.6455,12990.0
2018-10-11 12:35:00,134.75,134.83,134.48,134.5,14904.0,105.6376,105.7003,105.426,105.4416,14904.0
2018-10-11 12:40:00,134.51,134.62,134.37,134.6,14687.0,105.4495,105.5357,105.3397,105.52,14687.0
2018-10-11 12:45:00,134.6,134.64,134.42,134.5,10110.0,105.52,105.5514,105.3789,105.4416,10110.0
2018-10-11 12:50:00,134.52,134.66,134.48,134.58,9359.0,105.4573,105.5671,105.426,105.5043,9359.0
2018-10-11 12:55:00,134.62,134.65,134.42,134.45,10444.0,105.5357,105.5592,105.3789,105.4024,10444.0
2018-10-11 13:00:00,134.44,134.46,133.96,133.96,12434.0,105.3946,105.4103,105.0183,105.0183,12434.0
2018-10-11 13:05:00,134.02,134.3,133.99,134.3,7210.0,105.0653,105.2848,105.0418,105.2848,7210.0
2018-10-11 13:10:00,134.25,134.35,134.12,134.27,24288.0,105.2456,105.324,105.1437,105.2613,24288.0
2018-10-11 13:15:00,134.3,134.34,134.21,134.29,18273.0,105.2848,105.3162,105.2143,105.277,18273.0
2018-10-11 13:20:00,134.29,134.45,134.13,134.13,26199.0,105.277,105.4024,105.1516,105.1516,26199.0
2018-10-11 13:25:00,134.12,134.17,133.81,134.04,21572.0,105.1437,105.1829,104.9007,105.081,21572.0
2018-10-11 13:30:00,134.07,134.22,133.91,133.94,11140.0,105.1045,105.2221,104.9791,105.0026,11140.0
2018-10-11 13:35:00,133.94,134.0,133.78,134.0,15933.0,105.0026,105.0497,104.8772,105.0497,15933.0
2018-10-11 13:40:00,134.0,134.0,133.6,133.65,10661.0,105.0497,105.0497,104.7361,104.7753,10661.0
2018-10-11 13:45:00,133.67,133.85,133.55,133.56,13764.0,104.791,104.9321,104.6969,104.7047,13764.0
2018-10-11 13:50:00,133.56,133.77,133.41,133.77,16988.0,104.7047,104.8693,104.5871,104.8693,16988.0
2018-10-11 13:55:00,133.78,134.04,133.69,133.94,9343.0,104.8772,105.081,104.8066,105.0026,9343.0
2018-10-11 14:00:00,134.0,134.06,133.79,134.01,24431.0,105.0497,105.0967,104.885,105.0575,24431.0
2018-10-11 14:05:00,133.99,134.06,133.74,133.75,21226.0,105.0418,105.0967,104.8458,104.8537,21226.0
2018-10-11 14:10:00,133.74,133.8,133.33,133.47,20620.0,104.8458,104.8929,104.5244,104.6342,20620.0
2018-10-11 14:15:00,133.55,133.64,133.43,133.56,27153.0,104.6969,104.7674,104.6028,104.7047,27153.0
2018-10-11 14:20:00,133.48,133.83,133.45,133.46,31738.0,104.642,104.9164,104.6185,104.6263,31738.0
2018-10-11 14:25:00,133.48,133.65,133.33,133.4,24997.0,104.642,104.7753,104.5244,104.5793,24997.0
2018-10-11 14:30:00,133.37,133.37,133.09,133.1,31605.0,104.5558,104.5558,104.3363,104.3441,31605.0
2018-10-11 14:35:00,133.08,133.08,132.73,132.85,22633.0,104.3284,104.3284,104.054,104.1481,22633.0
2018-10-11 14:40:00,132.89,132.95,131.88,131.88,24083.0,104.1795,104.2265,103.3877,103.3877,24083.0
2018-10-11 14:45:00,131.88,132.53,131.27,132.4,47806.0,103.3877,103.8972,102.9095,103.7953,47806.0
2018-10-11 14:50:00,132.21,132.79,132.11,132.48,25850.0,103.6464,104.1011,103.568,103.858,25850.0
2018-10-11 14:55:00,132.47,132.64,132.18,132.58,52428.0,103.8502,103.9835,103.6229,103.9364,52428.0
2018-10-11 15:00:00,132.54,133.04,132.26,132.95,63221.0,103.9051,104.2971,103.6856,104.2265,63221.0
2018-10-11 15:05:00,132.96,133.15,132.61,132.66,92335.0,104.2343,104.3833,103.96,103.9992,92335.0
2018-10-11 15:10:00,132.66,132.97,132.19,132.79,58743.0,103.9992,104.2422,103.6307,104.1011,58743.0
2018-10-11 15:15:00,132.75,133.53,132.66,133.28,71172.0,104.0697,104.6812,103.9992,104.4852,71172.0
2018-10-11 15:20:00,133.34,133.43,132.82,133.03,35639.0,104.5322,104.6028,104.1246,104.2892,35639.0
2018-10-11 15:25:00,133.24,133.24,132.91,133.11,30269.0,104.4539,104.4539,104.1951,104.3519,30269.0
2018-10-11 15:30:00,133.08,133.23,132.83,132.88,53908.0,104.3284,104.446,104.1324,104.1716,53908.0
2018-10-11 15:35:00,132.85,132.9,132.35,132.76,38153.0,104.1481,104.1873,103.7561,104.0776,38153.0
2018-10-11 15:40:00,132.68,132.78,132.17,132.24,61427.0,104.0148,104.0932,103.615,103.6699,61427.0
2018-10-11 15:45:00,132.2,132.34,131.44,131.63,86347.0,103.6385,103.7483,103.0427,103.1917,86347.0
2018-10-11 15:50:00,131.62,131.91,131.56,131.58,94608.0,103.1838,103.4112,103.1368,103.1525,94608.0
2018-10-11 15:55:00,131.58,131.78,131.38,131.62,152074.0,103.1525,103.3093,102.9957,103.1838,152074.0
2018-10-12 09:30:00,128.3,128.73,123.99,125.5,313804.0,100.5811,100.9182,97.2023,98.3861,313804.0
2018-10-12 09:35:00,125.5,128.2,125.18,125.98,165230.0,98.3861,100.5027,98.1352,98.7624,165230.0
2018-10-12 09:40:00,125.83,126.9,125.5,126.01,114310.0,98.6448,99.4836,98.3861,98.7859,114310.0
2018-10-12 09:45:00,126.08,127.44,126.0,126.63,113878.0,98.8407,99.9069,98.778,99.2719,113878.0
2018-10-12 09:50:00,126.59,127.04,126.04,126.04,169075.0,99.2406,99.5933,98.8094,98.8094,169075.0
2018-10-12 09:55:00,126.1,127.36,126.0,127.08,126151.0,98.8564,99.8442,98.778,99.6247,126151.0
2018-10-12 10:00:00,127.07,127.18,126.35,126.35,133716.0,99.6169,99.7031,99.0524,99.0524,133716.0
2018-10-12 10:05:00,126.35,126.42,125.49,126.09,142341.0,99.0524,99.1073,98.3782,98.8486,142341.0
2018-10-12 10:10:00,126.09,126.3,124.89,125.0,126903.0,98.8486,99.0132,97.9078,97.9941,126903.0
2018-10-12 10:15:00,124.95,125.19,124.65,124.9,112686.0,97.9549,98.143,97.7197,97.9157,112686.0
2018-10-12 10:20:00,124.94,125.67,124.84,125.22,84886.0,97.947,98.5193,97.8686,98.1666,84886.0
2018-10-12 10:25:00,125.14,125.23,124.5,124.93,86485.0,98.1038,98.1744,97.6021,97.9392,86485.0
2018-10-12 10:30:00,124.92,125.55,124.82,125.19,83401.0,97.9314,98.4253,97.853,98.143,83401.0
2018-10-12 10:35:00,125.19,125.87,124.9,125.5,66285.0,98.143,98.6761,97.9157,98.3861,66285.0
2018-10-12 10:40:00,125.55,126.33,125.55,125.82,59218.0,98.4253,99.0367,98.4253,98.6369,59218.0
2018-10-12 10:45:00,125.85,126.19,125.62,125.62,53526.0,98.6604,98.927,98.4801,98.4801,53526.0
2018-10-12 10:50:00,125.63,125.93,125.42,125.66,38335.0,98.488,98.7232,98.3233,98.5115,38335.0
2018-10-12 10:55:00,125.61,125.61,125.19,125.19,32324.0,98.4723,98.4723,98.143,98.143,32324.0
2018-10-12 11:00:00,125.17,125.39,124.96,125.19,70231.0,98.1274,98.2998,97.9627,98.143,70231.0
2018-10-12 11:05:00,125.22,125.47,125.16,125.26,65532.0,98.1666,98.3625,98.1195,98.1979,65532.0
2018-10-12 11:10:00,125.26,125.34,124.98,125.07,63200.0,98.1979,98.2606,97.9784,98.049,63200.0
2018-10-12 11:15:00,125.03,125.1,124.91,124.94,115137.0,98.0176,98.0725,97.9235,97.947,115137.0
2018-10-12 11:20:00,124.94,125.04,124.72,124.94,71606.0,97.947,98.0254,97.7746,97.947,71606.0
2018-10-12 11:25:00,124.96,125.12,124.78,125.03,107842.0,97.9627,98.0882,97.8216,98.0176,107842.0
2018-10-12 11:30:00,125.06,125.38,124.93,125.38,86161.0,98.0411,98.292,97.9392,98.292,86161.0
2018-10-12 11:35:00,125.44,125.44,124.9,124.98,81181.0,98.339,98.339,97.9157,97.9784,81181.0
2018-10-12 11:40:00,124.98,124.99,124.65,124.66,48391.0,97.9784,97.9862,97.7197,97.7275,48391.0
2018-10-12 11:45:00,124.6,124.91,124.49,124.87,41987.0,97.6805,97.9235,97.5943,97.8922,41987.0
2018-10-12 11:50:00,124.87,125.15,124.82,124.91,50198.0,97.8922,98.1117,97.853,97.9235,50198.0
2018-10-12 11:55:00,124.95,125.24,124.75,124.85,28923.0,97.9549,98.1822,97.7981,97.8765,28923.0
2018-10-12 12:00:00,124.84,124.89,124.58,124.63,23032.0,97.8686,97.9078,97.6648,97.704,23032.0
2018-10-12 12:05:00,124.67,124.76,124.5,124.65,30544.0,97.7354,97.8059,97.6021,97.7197,30544.0
2018-10-12 12:10:00,124.66,124.91,124.5,124.77,23161.0,97.7275,97.9235,97.6021,97.8138,23161.0
2018-10-12 12:15:00,124.74,124.77,124.19,124.21,31467.0,97.7903,97.8138,97.3591,97.3748,31467.0
2018-10-12 12:20:00,124.23,124.3,123.99,124.29,36014.0,97.3904,97.4453,97.2023,97.4375,36014.0
2018-10-12 12:25:00,124.29,124.29,123.72,123.84,45489.0,97.4375,97.4375,96.9906,97.0847,45489.0
2018-10-12 12:30:00,123.83,124.02,123.69,123.81,49964.0,97.0769,97.2258,96.9671,97.0612,49964.0
2018-10-12 12:35:00,123.8,123.91,123.34,123.34,36807.0,97.0533,97.1396,96.6927,96.6927,36807.0
2018-10-12 12:40:00,123.32,123.52,122.72,122.72,75627.0,96.677,96.8338,96.2067,96.2067,75627.0
2018-10-12 12:45:00,122.76,122.86,122.47,122.49,60171.0,96.238,96.3164,96.0107,96.0264,60171.0
2018-10-12 12:50:00,122.46,122.59,121.61,122.38,105854.0,96.0028,96.1048,95.3365,95.9401,105854.0
2018-10-12 12:55:00,122.34,122.5,122.05,122.3,55289.0,95.9088,96.0342,95.6814,95.8774,55289.0
2018-10-12 13:00:00,122.26,122.75,121.96,122.75,102112.0,95.8461,96.2302,95.6109,96.2302,102112.0
2018-10-12 13:05:00,122.75,123.64,122.75,123.64,66320.0,96.2302,96.9279,96.2302,96.9279,66320.0
2018-10-12 13:10:00,123.69,123.71,122.99,122.99,54369.0,96.9671,96.9828,96.4183,96.4183,54369.0
2018-10-12 13:15:00,123.0,123.16,122.76,123.1,36027.0,96.4262,96.5516,96.238,96.5046,36027.0
2018-10-12 13:20:00,123.05,123.61,122.99,123.46,66280.0,96.4654,96.9044,96.4183,96.7868,66280.0
2018-10-12 13:25:00,123.53,123.67,123.25,123.36,52899.0,96.8417,96.9514,96.6222,96.7084,52899.0
2018-10-12 13:30:00,123.32,123.53,123.19,123.43,85893.0,96.677,96.8417,96.5751,96.7633,85893.0
2018-10-12 13:35:00,123.42,123.5,122.96,123.28,87886.0,96.7554,96.8182,96.3948,96.6457,87886.0
2018-10-12 13:40:00,123.31,123.63,123.0,123.63,87894.0,96.6692,96.9201,96.4262,96.9201,87894.0
2018-10-12 13:45:00,123.62,123.77,123.48,123.6,57769.0,96.9122,97.0298,96.8025,96.8965,57769.0
2018-10-12 13:50:00,123.57,123.78,123.29,123.65,43397.0,96.873,97.0377,96.6535,96.9357,43397.0
2018-10-12 13:55:00,123.63,123.67,123.09,123.1,79555.0,96.9201,96.9514,96.4967,96.5046,79555.0
2018-10-12 14:00:00,123.08,123.29,122.85,123.24,47910.0,96.4889,96.6535,96.3086,96.6143,47910.0
2018-10-12 14:05:00,123.25,123.52,123.17,123.43,51900.0,96.6222,96.8338,96.5594,96.7633,51900.0
2018-10-12 14:10:00,123.42,123.42,122.84,122.97,50424.0,96.7554,96.7554,96.3007,96.4027,50424.0
2018-10-12 14:15:00,122.94,123.47,122.91,123.43,80909.0,96.3791,96.7946,96.3556,96.7633,80909.0
2018-10-12 14:20:00,123.44,123.59,123.14,123.33,56640.0,96.7711,96.8887,96.5359,96.6849,56640.0
2018-10-12 14:25:00,123.32,123.38,122.8,123.37,51547.0,96.677,96.7241,96.2694,96.7162,51547.0
2018-10-12 14:30:00,123.36,123.44,122.85,122.91,128073.0,96.7084,96.7711,96.3086,96.3556,128073.0
2018-10-12 14:35:00,122.94,123.0,122.75,122.95,47889.0,96.3791,96.4262,96.2302,96.387,47889.0
2018-10-12 14:40:00,122.96,123.03,122.57,122.6,60821.0,96.3948,96.4497,96.0891,96.1126,60821.0
2018-10-12 14:45:00,122.59,122.77,122.45,122.59,76618.0,96.1048,96.2459,95.995,96.1048,76618.0
2018-10-12 14:50:00,122.59,123.08,122.58,123.05,62036.0,96.1048,96.4889,96.0969,96.4654,62036.0
2018-10-12 14:55:00,123.02,123.1,122.87,123.01,114547.0,96.4419,96.5046,96.3243,96.434,114547.0
2018-10-12 15:00:00,123.05,123.11,122.73,122.99,72371.0,96.4654,96.5124,96.2145,96.4183,72371.0
2018-10-12 15:05:00,122.98,123.44,122.93,123.43,167820.0,96.4105,96.7711,96.3713,96.7633,167820.0
2018-10-12 15:10:00,123.41,123.76,123.4,123.58,72033.0,96.7476,97.022,96.7398,96.8809,72033.0
2018-10-12 15:15:00,123.59,123.65,123.36,123.4,77900.0,96.8887,96.9357,96.7084,96.7398,77900.0
2018-10-12 15:20:00,123.4,123.84,123.4,123.83,63907.0,96.7398,97.0847,96.7398,97.0769,63907.0
2018-10-12 15:25:00,123.85,124.24,123.81,124.02,60325.0,97.0925,97.3983,97.0612,97.2258,60325.0
2018-10-12 15:30:00,124.03,124.09,123.83,124.02,88741.0,97.2336,97.2807,97.0769,97.2258,88741.0
2018-10-12 15:35:00,124.02,124.05,123.75,123.87,71963.0,97.2258,97.2493,97.0141,97.1082,71963.0
2018-10-12 15:40:00,123.85,124.56,123.84,124.53,74236.0,97.0925,97.6491,97.0847,97.6256,74236.0
2018-10-12 15:45:00,124.56,124.68,124.17,124.38,115465.0,97.6491,97.7432,97.3434,97.508,115465.0
2018-10-12 15:50:00,124.38,124.59,124.34,124.38,126520.0,97.508,97.6727,97.4767,97.508,126520.0
2018-10-12 15:55:00,124.38,124.57,124.15,124.19,229250.0,97.508,97.657,97.3277,97.3591,229250.0
2018-10-15 09:30:00,125.35,125.92,124.72,125.29,102667.0,98.2685,98.7153,97.7746,98.2214,102667.0
2018-10-15 09:35:00,125.13,126.35,124.99,126.35,81995.0,98.096,99.0524,97.9862,99.0524,81995.0
2018-10-15 09:40:00,126.35,126.68,126.18,126.48,60737.0,99.0524,99.3111,98.9191,99.1543,60737.0
2018-10-15 09:45:00,126.5,126.65,126.19,126.3,47786.0,99.17,99.2876,98.927,99.0132,47786.0
2018-10-15 09:50:00,126.32,126.78,125.78,125.87,68071.0,99.0289,99.3895,98.6056,98.6761,68071.0
2018-10-15 09:55:00,125.84,126.09,125.05,125.18,103710.0,98.6526,98.8486,98.0333,98.1352,103710.0
2018-10-15 10:00:00,125.11,125.48,125.02,125.16,33613.0,98.0803,98.3704,98.0098,98.1195,33613.0
2018-10-15 10:05:00,125.12,125.29,124.97,124.98,36789.0,98.0882,98.2214,97.9706,97.9784,36789.0
2018-10-15 10:10:00,125.02,125.24,124.7,124.75,30666.0,98.0098,98.1822,97.7589,97.7981,30666.0
2018-10-15 10:15:00,124.76,125.03,124.12,124.32,59871.0,97.8059,98.0176,97.3042,97.461,59871.0
2018-10-15 10:20:00,124.3,124.64,124.27,124.55,33023.0,97.4453,97.7119,97.4218,97.6413,33023.0
2018-10-15 10:25:00,124.58,124.76,124.36,124.52,53355.0,97.6648,97.8059,97.4924,97.6178,53355.0
2018-10-15 10:30:00,124.47,125.04,124.43,124.77,42032.0,97.5786,98.0254,97.5472,97.8138,42032.0
2018-10-15 10:35:00,124.79,124.89,124.5,124.57,35151.0,97.8295,97.9078,97.6021,97.657,35151.0
2018-10-15 10:40:00,124.55,124.6,124.05,124.12,38951.0,97.6413,97.6805,97.2493,97.3042,38951.0
2018-10-15 10:45:00,124.17,124.34,124.02,124.31,30009.0,97.3434,97.4767,97.2258,97.4532,30009.0
2018-10-15 10:50:00,124.31,124.31,123.94,124.09,30460.0,97.4532,97.4532,97.1631,97.2807,30460.0
2018-10-15 10:55:00,124.06,124.12,123.64,123.69,44455.0,97.2572,97.3042,96.9279,96.9671,44455.0
2018-10-15 11:00:00,123.7,123.98,123.67,123.96,27238.0,96.9749,97.1944,96.9514,97.1788,27238.0
2018-10-15 11:05:00,123.97,124.27,123.97,124.12,37035.0,97.1866,97.4218,97.1866,97.3042,37035.0
2018-10-15 11:10:00,124.06,124.06,123.46,123.46,27537.0,97.2572,97.2572,96.7868,96.7868,27537.0
2018-10-15 11:15:00,123.46,124.04,123.46,123.76,29412.0,96.7868,97.2415,96.7868,97.022,29412.0
2018-10-15 11:20:00,123.83,124.4,123.83,124.37,28002.0,97.0769,97.5237,97.0769,97.5002,28002.0
2018-10-15 11:25:00,124.34,124.57,124.22,124.42,17941.0,97.4767,97.657,97.3826,97.5394,17941.0
2018-10-15 11:30:00,124.42,124.71,124.39,124.6,23471.0,97.5394,97.7667,97.5159,97.6805,23471.0
2018-10-15 11:35:00,124.6,124.85,124.57,124.79,28156.0,97.6805,97.8765,97.657,97.8295,28156.0
2018-10-15 11:40:00,124.8,124.96,124.65,124.96,29238.0,97.8373,97.9627,97.7197,97.9627,29238.0
2018-10-15 11:45:00,124.91,124.91,124.6,124.86,33989.0,97.9235,97.9235,97.6805,97.8843,33989.0
2018-10-15 11:50:00,124.83,124.93,124.64,124.65,41718.0,97.8608,97.9392,97.7119,97.7197,41718.0
2018-10-15 11:55:00,124.65,124.68,124.5,124.56,53927.0,97.7197,97.7432,97.6021,97.6491,53927.0
2018-10-15 12:00:00,124.53,124.55,124.22,124.32,41222.0,97.6256,97.6413,97.3826,97.461,41222.0
2018-10-15 12:05:00,124.32,124.63,124.25,124.6,21186.0,97.461,97.704,97.4061,97.6805,21186.0
2018-10-15 12:10:00,124.61,124.86,124.57,124.69,24162.0,97.6883,97.8843,97.657,97.7511,24162.0
2018-10-15 12:15:00,124.68,124.78,124.45,124.49,19200.0,97.7432,97.8216,97.5629,97.5943,19200.0
2018-10-15 12:20:00,124.45,124.51,124.11,124.19,28245.0,97.5629,97.6099,97.2964,97.3591,28245.0
2018-10-15 12:25:00,124.2,124.31,124.08,124.27,20342.0,97.3669,97.4532,97.2728,97.4218,20342.0
2018-10-15 12:30:00,124.28,124.57,124.22,124.56,34295.0,97.4296,97.657,97.3826,97.6491,34295.0
2018-10-15 12:35:00,124.53,124.55,124.19,124.23,25735.0,97.6256,97.6413,97.3591,97.3904,25735.0
2018-10-15 12:40:00,124.2,124.3,124.17,124.29,21569.0,97.3669,97.4453,97.3434,97.4375,21569.0
2018-10-15 12:45:00,124.3,124.43,124.29,124.35,22921.0,97.4453,97.5472,97.4375,97.4845,22921.0
2018-10-15 12:50:00,124.34,124.38,124.16,124.2,18446.0,97.4767,97.508,97.3356,97.3669,18446.0
2018-10-15 12:55:00,124.18,124.26,124.15,124.18,13250.0,97.3512,97.414,97.3277,97.3512,13250.0
2018-10-15 13:00:00,124.21,124.61,124.21,124.58,17084.0,97.3748,97.6883,97.3748,97.6648,17084.0
2018-10-15 13:05:00,124.56,124.67,124.48,124.59,21371.0,97.6491,97.7354,97.5864,97.6727,21371.0
2018-10-15 13:10:00,124.57,124.68,124.5,124.5,14435.0,97.657,97.7432,97.6021,97.6021,14435.0
2018-10-15 13:15:00,124.49,124.64,124.38,124.61,15754.0,97.5943,97.7119,97.508,97.6883,15754.0
2018-10-15 13:20:00,124.59,124.61,124.28,124.33,22785.0,97.6727,97.6883,97.4296,97.4688,22785.0
2018-10-15 13:25:00,124.3,124.41,124.3,124.4,21043.0,97.4453,97.5315,97.4453,97.5237,21043.0
2018-10-15 13:30:00,124.4,124.68,124.38,124.64,34054.0,97.5237,97.7432,97.508,97.7119,34054.0
2018-10-15 13:35:00,124.6,124.65,124.46,124.6,22646.0,97.6805,97.7197,97.5707,97.6805,22646.0
2018-10-15 13:40:00,124.56,124.65,124.36,124.38,26000.0,97.6491,97.7197,97.4924,97.508,26000.0
2018-10-15 13:45:00,124.36,124.59,124.36,124.55,24564.0,97.4924,97.6727,97.4924,97.6413,24564.0
2018-10-15 13:50:00,124.55,124.63,124.5,124.63,14936.0,97.6413,97.704,97.6021,97.704,14936.0
2018-10-15 13:55:00,124.63,124.7,124.48,124.67,22202.0,97.704,97.7589,97.5864,97.7354,22202.0
2018-10-15 14:00:00,124.67,124.75,124.56,124.71,19804.0,97.7354,97.7981,97.6491,97.7667,19804.0
2018-10-15 14:05:00,124.7,124.76,124.58,124.66,22530.0,97.7589,97.8059,97.6648,97.7275,22530.0
2018-10-15 14:10:00,124.65,124.68,124.35,124.37,55755.0,97.7197,97.7432,97.4845,97.5002,55755.0
2018-10-15 14:15:00,124.36,124.63,124.36,124.48,29806.0,97.4924,97.704,97.4924,97.5864,29806.0
2018-10-15 14:20:00,124.48,124.6,124.45,124.46,23301.0,97.5864,97.6805,97.5629,97.5707,23301.0
2018-10-15 14:25:00,124.45,124.51,124.23,124.26,20201.0,97.5629,97.6099,97.3904,97.414,20201.0
2018-10-15 14:30:00,124.23,124.41,124.19,124.4,15781.0,97.3904,97.5315,97.3591,97.5237,15781.0
2018-10-15 14:35:00,124.39,124.47,124.26,124.46,16058.0,97.5159,97.5786,97.414,97.5707,16058.0
2018-10-15 14:40:00,124.47,124.64,124.47,124.64,23237.0,97.5786,97.7119,97.5786,97.7119,23237.0
2018-10-15 14:45:00,124.63,124.99,124.54,124.94,41288.0,97.704,97.9862,97.6335,97.947,41288.0
2018-10-15 14:50:00,124.95,125.23,124.95,125.11,40026.0,97.9549,98.1744,97.9549,98.0803,40026.0
2018-10-15 14:55:00,125.09,125.39,125.09,125.25,28627.0,98.0646,98.2998,98.0646,98.1901,28627.0
2018-10-15 15:00:00,125.29,125.38,125.16,125.33,28700.0,98.2214,98.292,98.1195,98.2528,28700.0
2018-10-15 15:05:00,125.33,125.42,125.03,125.05,35498.0,98.2528,98.3233,98.0176,98.0333,35498.0
2018-10-15 15:10:00,125.07,125.2,124.92,125.04,37273.0,98.049,98.1509,97.9314,98.0254,37273.0
2018-10-15 15:15:00,125.06,125.19,124.98,125.14,39990.0,98.0411,98.143,97.9784,98.1038,39990.0
2018-10-15 15:20:00,125.16,125.34,125.03,125.24,24904.0,98.1195,98.2606,98.0176,98.1822,24904.0
2018-10-15 15:25:00,125.26,125.38,125.14,125.15,34035.0,98.1979,98.292,98.1038,98.1117,34035.0
2018-10-15 15:30:00,125.15,125.24,124.79,124.89,45712.0,98.1117,98.1822,97.8295,97.9078,45712.0
2018-10-15 15:35:00,124.89,125.06,124.81,124.96,39963.0,97.9078,98.0411,97.8451,97.9627,39963.0
2018-10-15 15:40:00,124.96,125.16,124.85,124.88,52797.0,97.9627,98.1195,97.8765,97.9,52797.0
2018-10-15 15:45:00,124.88,124.94,124.58,124.9,200950.0,97.9,97.947,97.6648,97.9157,200950.0
2018-10-15 15:50:00,124.87,125.02,124.87,125.0,171306.0,97.8922,98.0098,97.8922,97.9941,171306.0
2018-10-15 15:55:00,125.0,125.61,124.91,125.6,704669.0,97.9941,98.4723,97.9235,98.4645,704669.0
2018-10-16 09:30:00,124.92,125.18,123.74,124.07,63227.0,98.6765,98.8819,97.7444,98.0051,63227.0
2018-10-16 09:35:00,123.96,124.07,123.14,123.14,45429.0,97.9182,98.0051,97.2705,97.2705,45429.0
2018-10-16 09:40:00,123.25,123.31,122.66,122.91,53021.0,97.3574,97.4048,96.8913,97.0888,53021.0
2018-10-16 09:45:00,122.97,123.0,122.27,122.58,39989.0,97.1362,97.1599,96.5833,96.8281,39989.0
2018-10-16 09:50:00,122.51,122.59,122.28,122.45,30236.0,96.7728,96.836,96.5912,96.7254,30236.0
2018-10-16 09:55:00,122.43,122.78,122.36,122.74,50014.0,96.7096,96.9861,96.6543,96.9545,50014.0
2018-10-16 10:00:00,122.71,123.2,122.68,123.08,54314.0,96.9308,97.3179,96.9071,97.2231,54314.0
2018-10-16 10:05:00,123.07,123.08,122.43,122.54,41180.0,97.2152,97.2231,96.7096,96.7965,41180.0
2018-10-16 10:10:00,122.56,122.56,122.3,122.35,32603.0,96.8123,96.8123,96.607,96.6464,32603.0
2018-10-16 10:15:00,122.34,122.43,122.17,122.43,27544.0,96.6385,96.7096,96.5043,96.7096,27544.0
2018-10-16 10:20:00,122.42,122.98,122.41,122.97,44544.0,96.7017,97.1441,96.6938,97.1362,44544.0
2018-10-16 10:25:00,123.0,123.0,122.64,122.72,57199.0,97.1599,97.1599,96.8755,96.9387,57199.0
2018-10-16 10:30:00,122.7,123.03,122.65,122.87,28747.0,96.9229,97.1836,96.8834,97.0572,28747.0
2018-10-16 10:35:00,122.9,123.02,122.69,123.0,26919.0,97.0809,97.1757,96.915,97.1599,26919.0
2018-10-16 10:40:00,123.01,123.29,122.96,123.23,26614.0,97.1678,97.389,97.1283,97.3416,26614.0
2018-10-16 10:45:00,123.27,123.59,123.27,123.51,47348.0,97.3732,97.6259,97.3732,97.5628,47348.0
2018-10-16 10:50:00,123.57,123.67,123.34,123.47,31376.0,97.6101,97.6891,97.4285,97.5312,31376.0
2018-10-16 10:55:00,123.44,123.66,123.44,123.63,22416.0,97.5075,97.6812,97.5075,97.6575,22416.0
2018-10-16 11:00:00,123.62,123.66,123.39,123.45,19035.0,97.6496,97.6812,97.468,97.5154,19035.0
2018-10-16 11:05:00,123.43,123.57,123.32,123.54,56053.0,97.4996,97.6101,97.4127,97.5865,56053.0
2018-10-16 11:10:00,123.53,123.84,123.42,123.77,24315.0,97.5786,97.8234,97.4917,97.7681,24315.0
2018-10-16 11:15:00,123.79,123.87,123.71,123.73,24694.0,97.7839,97.8471,97.7207,97.7365,24694.0
2018-10-16 11:20:00,123.72,123.74,123.43,123.51,10096.0,97.7286,97.7444,97.4996,97.5628,10096.0
2018-10-16 11:25:00,123.56,123.66,123.44,123.65,16195.0,97.6022,97.6812,97.5075,97.6733,16195.0
2018-10-16 11:30:00,123.64,123.64,123.47,123.58,13481.0,97.6654,97.6654,97.5312,97.618,13481.0
2018-10-16 11:35:00,123.56,123.56,123.27,123.28,9898.0,97.6022,97.6022,97.3732,97.3811,9898.0
2018-10-16 11:40:00,123.24,123.24,123.02,123.15,28411.0,97.3495,97.3495,97.1757,97.2784,28411.0
2018-10-16 11:45:00,123.12,123.2,123.02,123.16,59886.0,97.2547,97.3179,97.1757,97.2863,59886.0
2018-10-16 11:50:00,123.14,123.22,122.91,123.06,28766.0,97.2705,97.3337,97.0888,97.2073,28766.0
2018-10-16 11:55:00,123.06,123.21,122.95,123.2,20303.0,97.2073,97.3258,97.1204,97.3179,20303.0
2018-10-16 12:00:00,123.18,123.32,123.05,123.27,24451.0,97.3021,97.4127,97.1994,97.3732,24451.0
2018-10-16 12:05:00,123.29,123.37,123.18,123.21,29166.0,97.389,97.4522,97.3021,97.3258,29166.0
2018-10-16 12:10:00,123.19,123.35,123.18,123.25,28506.0,97.31,97.4364,97.3021,97.3574,28506.0
2018-10-16 12:15:00,123.28,123.33,123.21,123.29,29886.0,97.3811,97.4206,97.3258,97.389,29886.0
2018-10-16 12:20:00,123.3,123.31,123.16,123.22,31315.0,97.3969,97.4048,97.2863,97.3337,31315.0
2018-10-16 12:25:00,123.22,123.31,123.18,123.31,24423.0,97.3337,97.4048,97.3021,97.4048,24423.0
2018-10-16 12:30:00,123.3,123.32,123.24,123.28,31406.0,97.3969,97.4127,97.3495,97.3811,31406.0
2018-10-16 12:35:00,123.29,123.47,123.27,123.46,15591.0,97.389,97.5312,97.3732,97.5233,15591.0
2018-10-16 12:40:00,123.44,123.58,123.41,123.57,15301.0,97.5075,97.618,97.4838,97.6101,15301.0
2018-10-16 12:45:00,123.54,123.7,123.54,123.65,41323.0,97.5865,97.7128,97.5865,97.6733,41323.0
2018-10-16 12:50:00,123.68,123.9,123.67,123.76,24826.0,97.697,97.8708,97.6891,97.7602,24826.0
2018-10-16 12:55:00,123.8,123.8,123.57,123.57,14850.0,97.7918,97.7918,97.6101,97.6101,14850.0
2018-10-16 13:00:00,123.57,123.62,123.49,123.49,15191.0,97.6101,97.6496,97.547,97.547,15191.0
2018-10-16 13:05:00,123.54,123.58,123.41,123.55,13584.0,97.5865,97.618,97.4838,97.5943,13584.0
2018-10-16 13:10:00,123.53,123.65,123.51,123.65,14671.0,97.5786,97.6733,97.5628,97.6733,14671.0
2018-10-16 13:15:00,123.67,123.71,123.58,123.62,17541.0,97.6891,97.7207,97.618,97.6496,17541.0
2018-10-16 13:20:00,123.62,123.69,123.59,123.69,11814.0,97.6496,97.7049,97.6259,97.7049,11814.0
2018-10-16 13:25:00,123.69,123.89,123.67,123.89,15908.0,97.7049,97.8629,97.6891,97.8629,15908.0
2018-10-16 13:30:00,123.87,124.08,123.86,124.02,25660.0,97.8471,98.013,97.8392,97.9656,25660.0
2018-10-16 13:35:00,124.03,124.25,123.99,124.2,22849.0,97.9735,98.1473,97.9419,98.1078,22849.0
2018-10-16 13:40:00,124.21,124.28,124.14,124.15,21688.0,98.1157,98.171,98.0604,98.0683,21688.0
2018-10-16 13:45:00,124.15,124.23,124.11,124.2,24618.0,98.0683,98.1315,98.0367,98.1078,24618.0
2018-10-16 13:50:00,124.2,124.27,124.18,124.21,33217.0,98.1078,98.1631,98.092,98.1157,33217.0
2018-10-16 13:55:00,124.26,124.33,124.14,124.26,20271.0,98.1552,98.2105,98.0604,98.1552,20271.0
2018-10-16 14:00:00,124.31,124.44,124.27,124.4,31382.0,98.1947,98.2974,98.1631,98.2658,31382.0
2018-10-16 14:05:00,124.42,124.63,124.41,124.58,44756.0,98.2816,98.4475,98.2737,98.408,44756.0
2018-10-16 14:10:00,124.58,124.64,124.36,124.42,29413.0,98.408,98.4554,98.2342,98.2816,29413.0
2018-10-16 14:15:00,124.41,124.41,124.25,124.33,29083.0,98.2737,98.2737,98.1473,98.2105,29083.0
2018-10-16 14:20:00,124.32,124.42,124.26,124.32,29307.0,98.2026,98.2816,98.1552,98.2026,29307.0
2018-10-16 14:25:00,124.32,124.52,124.31,124.51,57363.0,98.2026,98.3606,98.1947,98.3527,57363.0
2018-10-16 14:30:00,124.51,124.64,124.41,124.62,49256.0,98.3527,98.4554,98.2737,98.4396,49256.0
2018-10-16 14:35:00,124.63,124.63,124.42,124.52,38498.0,98.4475,98.4475,98.2816,98.3606,38498.0
2018-10-16 14:40:00,124.52,124.7,124.47,124.65,19438.0,98.3606,98.5028,98.3211,98.4633,19438.0
2018-10-16 14:45:00,124.64,124.65,124.48,124.5,23193.0,98.4554,98.4633,98.329,98.3448,23193.0
2018-10-16 14:50:00,124.52,124.53,124.36,124.52,16427.0,98.3606,98.3685,98.2342,98.3606,16427.0
2018-10-16 14:55:00,124.5,124.58,124.39,124.46,25657.0,98.3448,98.408,98.2579,98.3132,25657.0
2018-10-16 15:00:00,124.46,124.46,124.31,124.35,30223.0,98.3132,98.3132,98.1947,98.2263,30223.0
2018-10-16 15:05:00,124.34,124.41,124.28,124.36,34599.0,98.2184,98.2737,98.171,98.2342,34599.0
2018-10-16 15:10:00,124.33,124.42,124.17,124.42,20630.0,98.2105,98.2816,98.0841,98.2816,20630.0
2018-10-16 15:15:00,124.42,124.43,124.3,124.35,41372.0,98.2816,98.2895,98.1868,98.2263,41372.0
2018-10-16 15:20:00,124.36,124.36,124.14,124.16,30608.0,98.2342,98.2342,98.0604,98.0762,30608.0
2018-10-16 15:25:00,124.16,124.18,123.99,124.04,31117.0,98.0762,98.092,97.9419,97.9814,31117.0
2018-10-16 15:30:00,124.04,124.2,123.96,124.2,50157.0,97.9814,98.1078,97.9182,98.1078,50157.0
2018-10-16 15:35:00,124.22,124.64,124.22,124.64,60034.0,98.1236,98.4554,98.1236,98.4554,60034.0
2018-10-16 15:40:00,124.63,124.84,124.59,124.83,43750.0,98.4475,98.6133,98.4159,98.6054,43750.0
2018-10-16 15:45:00,124.86,124.91,124.71,124.77,81081.0,98.6291,98.6686,98.5107,98.558,81081.0
2018-10-16 15:50:00,124.78,124.92,124.6,124.83,73375.0,98.5659,98.6765,98.4238,98.6054,73375.0
2018-10-16 15:55:00,124.83,124.89,124.54,124.85,216221.0,98.6054,98.6528,98.3764,98.6212,216221.0
2018-10-17 09:30:00,124.59,125.04,124.25,124.57,28066.0,98.4159,98.7713,98.1473,98.4001,28066.0
2018-10-17 09:35:00,124.42,125.1,124.26,125.01,46906.0,98.2816,98.8187,98.1552,98.7476,46906.0
2018-10-17 09:40:00,125.12,125.12,124.68,124.87,16758.0,98.8345,98.8345,98.487,98.637,16758.0
2018-10-17 09:45:00,124.95,125.04,124.53,124.61,22483.0,98.7002,98.7713,98.3685,98.4317,22483.0
2018-10-17 09:50:00,124.55,124.93,124.54,124.73,12435.0,98.3843,98.6844,98.3764,98.5265,12435.0
2018-10-17 09:55:00,124.73,124.95,124.68,124.8,13233.0,98.5265,98.7002,98.487,98.5817,13233.0
2018-10-17 10:00:00,124.72,124.8,124.58,124.66,34474.0,98.5186,98.5817,98.408,98.4712,34474.0
2018-10-17 10:05:00,124.64,124.73,124.48,124.66,25257.0,98.4554,98.5265,98.329,98.4712,25257.0
2018-10-17 10:10:00,124.68,124.68,124.24,124.24,10865.0,98.487,98.487,98.1394,98.1394,10865.0
2018-10-17 10:15:00,124.22,124.5,124.22,124.33,12670.0,98.1236,98.3448,98.1236,98.2105,12670.0
2018-10-17 10:20:00,124.3,124.37,124.01,124.07,24309.0,98.1868,98.2421,97.9577,98.0051,24309.0
2018-10-17 10:25:00,124.08,124.17,123.86,124.13,13588.0,98.013,98.0841,97.8392,98.0525,13588.0
2018-10-17 10:30:00,124.12,124.16,123.71,123.71,9392.0,98.0446,98.0762,97.7207,97.7207,9392.0
2018-10-17 10:35:00,123.72,124.52,123.6,124.01,449210.0,97.7286,98.3606,97.6338,97.9577,449210.0
2018-10-17 10:40:00,124.0,124.12,123.88,124.04,29640.0,97.9498,98.0446,97.855,97.9814,29640.0
2018-10-17 10:45:00,124.04,124.27,123.85,124.27,167171.0,97.9814,98.1631,97.8313,98.1631,167171.0
2018-10-17 10:50:00,124.27,124.27,124.05,124.2,94759.0,98.1631,98.1631,97.9893,98.1078,94759.0
2018-10-17 10:55:00,124.22,124.44,124.21,124.22,140805.0,98.1236,98.2974,98.1157,98.1236,140805.0
2018-10-17 11:00:00,124.21,124.25,124.0,124.04,16214.0,98.1157,98.1473,97.9498,97.9814,16214.0
2018-10-17 11:05:00,123.98,124.45,123.94,124.42,32450.0,97.934,98.3053,97.9024,98.2816,32450.0
2018-10-17 11:10:00,124.41,124.64,124.41,124.55,14815.0,98.2737,98.4554,98.2737,98.3843,14815.0
2018-10-17 11:15:00,124.58,124.75,124.46,124.6,23352.0,98.408,98.5423,98.3132,98.4238,23352.0
2018-10-17 11:20:00,124.57,124.82,124.54,124.82,14600.0,98.4001,98.5975,98.3764,98.5975,14600.0
2018-10-17 11:25:00,124.8,125.04,124.72,124.99,83892.0,98.5817,98.7713,98.5186,98.7318,83892.0
2018-10-17 11:30:00,125.02,125.3,124.91,125.23,75458.0,98.7555,98.9767,98.6686,98.9214,75458.0
2018-10-17 11:35:00,125.21,125.38,125.19,125.36,15044.0,98.9056,99.0399,98.8898,99.0241,15044.0
2018-10-17 11:40:00,125.39,125.89,125.39,125.8,22739.0,99.0478,99.4428,99.0478,99.3717,22739.0
2018-10-17 11:45:00,125.82,126.1,125.68,126.04,28395.0,99.3875,99.6086,99.2769,99.5612,28395.0
2018-10-17 11:50:00,126.04,126.2,126.01,126.16,25225.0,99.5612,99.6876,99.5375,99.656,25225.0
2018-10-17 11:55:00,126.15,126.5,126.1,126.46,20222.0,99.6481,99.9246,99.6086,99.893,20222.0
2018-10-17 12:00:00,126.49,126.72,126.31,126.59,22460.0,99.9167,100.0984,99.7745,99.9957,22460.0
2018-10-17 12:05:00,126.6,127.0,126.56,126.93,33008.0,100.0036,100.3196,99.972,100.2643,33008.0
2018-10-17 12:10:00,126.94,127.05,126.85,127.02,33719.0,100.2722,100.3591,100.2011,100.3354,33719.0
2018-10-17 12:15:00,127.02,127.19,126.99,127.18,15121.0,100.3354,100.4697,100.3117,100.4618,15121.0
2018-10-17 12:20:00,127.2,127.46,127.18,127.42,34777.0,100.4775,100.6829,100.4618,100.6513,34777.0
2018-10-17 12:25:00,127.44,127.57,127.38,127.43,16094.0,100.6671,100.7698,100.6197,100.6592,16094.0
2018-10-17 12:30:00,127.41,127.45,127.06,127.19,23967.0,100.6434,100.675,100.367,100.4697,23967.0
2018-10-17 12:35:00,127.2,127.39,127.2,127.39,18921.0,100.4775,100.6276,100.4775,100.6276,18921.0
2018-10-17 12:40:00,127.42,127.75,127.41,127.7,12748.0,100.6513,100.912,100.6434,100.8725,12748.0
2018-10-17 12:45:00,127.72,127.8,127.42,127.46,21894.0,100.8883,100.9515,100.6513,100.6829,21894.0
2018-10-17 12:50:00,127.54,127.88,127.46,127.81,21053.0,100.7461,101.0147,100.6829,100.9594,21053.0
2018-10-17 12:55:00,127.82,127.88,127.7,127.83,15984.0,100.9673,101.0147,100.8725,100.9752,15984.0
2018-10-17 13:00:00,127.87,127.89,127.71,127.79,21117.0,101.0068,101.0226,100.8804,100.9436,21117.0
2018-10-17 13:05:00,127.85,127.91,127.62,127.62,11189.0,100.991,101.0384,100.8093,100.8093,11189.0
2018-10-17 13:10:00,127.59,127.59,127.21,127.26,14910.0,100.7856,100.7856,100.4854,100.5249,14910.0
2018-10-17 13:15:00,127.32,127.36,127.18,127.23,9503.0,100.5723,100.6039,100.4618,100.5012,9503.0
2018-10-17 13:20:00,127.26,127.36,127.23,127.26,17533.0,100.5249,100.6039,100.5012,100.5249,17533.0
2018-10-17 13:25:00,127.29,127.31,126.99,127.08,15571.0,100.5486,100.5644,100.3117,100.3828,15571.0
2018-10-17 13:30:00,127.11,127.16,127.01,127.08,12178.0,100.4065,100.446,100.3275,100.3828,12178.0
2018-10-17 13:35:00,127.02,127.07,126.89,127.02,18175.0,100.3354,100.3749,100.2327,100.3354,18175.0
2018-10-17 13:40:00,127.04,127.17,127.02,127.02,9684.0,100.3512,100.4539,100.3354,100.3354,9684.0
2018-10-17 13:45:00,127.0,127.03,126.86,126.96,11813.0,100.3196,100.3433,100.209,100.288,11813.0
2018-10-17 13:50:00,126.96,127.26,126.94,127.24,21755.0,100.288,100.5249,100.2722,100.5091,21755.0
2018-10-17 13:55:00,127.23,127.25,127.03,127.15,13746.0,100.5012,100.517,100.3433,100.4381,13746.0
2018-10-17 14:00:00,127.15,127.15,126.71,126.86,13697.0,100.4381,100.4381,100.0905,100.209,13697.0
2018-10-17 14:05:00,126.89,127.25,126.87,127.24,24516.0,100.2327,100.517,100.2169,100.5091,24516.0
2018-10-17 14:10:00,127.22,127.27,127.02,127.07,21101.0,100.4933,100.5328,100.3354,100.3749,21101.0
2018-10-17 14:15:00,127.01,127.14,126.87,127.14,26681.0,100.3275,100.4302,100.2169,100.4302,26681.0
2018-10-17 14:20:00,127.14,127.14,126.59,126.79,79959.0,100.4302,100.4302,99.9957,100.1537,79959.0
2018-10-17 14:25:00,126.81,126.88,126.57,126.62,24932.0,100.1695,100.2248,99.9799,100.0194,24932.0
2018-10-17 14:30:00,126.63,126.89,126.59,126.76,25446.0,100.0273,100.2327,99.9957,100.13,25446.0
2018-10-17 14:35:00,126.78,126.95,126.67,126.95,31273.0,100.1458,100.2801,100.0589,100.2801,31273.0
2018-10-17 14:40:00,126.95,127.17,126.92,127.1,24481.0,100.2801,100.4539,100.2564,100.3986,24481.0
2018-10-17 14:45:00,127.11,127.15,127.01,127.05,21499.0,100.4065,100.4381,100.3275,100.3591,21499.0
2018-10-17 14:50:00,127.06,127.25,127.02,127.24,15882.0,100.367,100.517,100.3354,100.5091,15882.0
2018-10-17 14:55:00,127.24,127.4,127.24,127.28,20482.0,100.5091,100.6355,100.5091,100.5407,20482.0
2018-10-17 15:00:00,127.28,127.33,127.08,127.09,19363.0,100.5407,100.5802,100.3828,100.3907,19363.0
2018-10-17 15:05:00,127.09,127.33,127.0,127.31,18190.0,100.3907,100.5802,100.3196,100.5644,18190.0
2018-10-17 15:10:00,127.33,127.43,127.24,127.26,21403.0,100.5802,100.6592,100.5091,100.5249,21403.0
2018-10-17 15:15:00,127.25,127.27,127.03,127.1,21100.0,100.517,100.5328,100.3433,100.3986,21100.0
2018-10-17 15:20:00,127.09,127.19,127.01,127.14,20674.0,100.3907,100.4697,100.3275,100.4302,20674.0
2018-10-17 15:25:00,127.16,127.31,127.13,127.19,31415.0,100.446,100.5644,100.4223,100.4697,31415.0
2018-10-17 15:30:00,127.18,127.18,126.72,126.88,66576.0,100.4618,100.4618,100.0984,100.2248,66576.0
2018-10-17 15:35:00,126.88,126.92,126.76,126.87,53253.0,100.2248,100.2564,100.13,100.2169,53253.0
2018-10-17 15:40:00,126.87,126.87,126.6,126.67,57685.0,100.2169,100.2169,100.0036,100.0589,57685.0
2018-10-17 15:45:00,126.71,127.02,126.63,127.01,92742.0,100.0905,100.3354,100.0273,100.3275,92742.0
2018-10-17 15:50:00,126.99,127.09,126.95,127.06,93719.0,100.3117,100.3907,100.2801,100.367,93719.0
2018-10-17 15:55:00,127.06,127.37,126.96,127.36,439311.0,100.367,100.6118,100.288,100.6039,439311.0
2018-10-18 09:30:00,126.74,126.94,126.34,126.7,544364.0,100.1142,100.2722,99.7982,100.0826,544364.0
2018-10-18 09:35:00,126.68,127.04,126.12,126.23,22569.0,100.0668,100.3512,99.6244,99.7113,22569.0
2018-10-18 09:40:00,126.23,126.86,125.98,126.76,22271.0,99.7113,100.209,99.5138,100.13,22271.0
2018-10-18 09:45:00,126.66,127.0,126.66,126.84,60878.0,100.051,100.3196,100.051,100.1932,60878.0
2018-10-18 09:50:00,126.85,126.93,126.49,126.6,23152.0,100.2011,100.2643,99.9167,100.0036,23152.0
2018-10-18 09:55:00,126.56,126.71,126.25,126.31,11306.0,99.972,100.0905,99.7271,99.7745,11306.0
2018-10-18 10:00:00,126.27,126.32,126.04,126.2,15755.0,99.7429,99.7824,99.5612,99.6876,15755.0
2018-10-18 10:05:00,126.18,126.56,126.11,126.28,19748.0,99.6718,99.972,99.6165,99.7508,19748.0
2018-10-18 10:10:00,126.24,126.64,126.23,126.54,9272.0,99.7192,100.0352,99.7113,99.9562,9272.0
2018-10-18 10:15:00,126.47,126.92,126.34,126.9,14082.0,99.9009,100.2564,99.7982,100.2406,14082.0
2018-10-18 10:20:00,126.86,126.97,126.7,126.75,13485.0,100.209,100.2959,100.0826,100.1221,13485.0
2018-10-18 10:25:00,126.85,127.0,126.79,126.96,61389.0,100.2011,100.3196,100.1537,100.288,61389.0
2018-10-18 10:30:00,126.95,127.29,126.95,127.16,11780.0,100.2801,100.5486,100.2801,100.446,11780.0
2018-10-18 10:35:00,127.18,127.41,127.11,127.41,73178.0,100.4618,100.6434,100.4065,100.6434,73178.0
2018-10-18 10:40:00,127.43,127.51,127.38,127.45,11734.0,100.6592,100.7224,100.6197,100.675,11734.0
2018-10-18 10:45:00,127.55,127.64,127.27,127.46,12231.0,100.754,100.8251,100.5328,100.6829,12231.0
2018-10-18 10:50:00,127.4,127.55,127.1,127.14,9959.0,100.6355,100.754,100.3986,100.4302,9959.0
2018-10-18 10:55:00,127.11,127.25,126.96,127.04,9371.0,100.4065,100.517,100.288,100.3512,9371.0
2018-10-18 11:00:00,127.03,127.21,126.91,126.91,9150.0,100.3433,100.4854,100.2485,100.2485,9150.0
2018-10-18 11:05:00,126.91,127.0,126.85,126.98,9919.0,100.2485,100.3196,100.2011,100.3038,9919.0
2018-10-18 11:10:00,127.0,127.11,126.9,127.04,131511.0,100.3196,100.4065,100.2406,100.3512,131511.0
2018-10-18 11:15:00,127.02,127.19,126.95,127.19,13003.0,100.3354,100.4697,100.2801,100.4697,13003.0
2018-10-18 11:20:00,127.2,127.22,126.78,126.79,18260.0,100.4775,100.4933,100.1458,100.1537,18260.0
2018-10-18 11:25:00,126.79,126.89,126.52,126.68,26694.0,100.1537,100.2327,99.9404,100.0668,26694.0
2018-10-18 11:30:00,126.64,126.75,126.01,126.01,47636.0,100.0352,100.1221,99.5375,99.5375,47636.0
2018-10-18 11:35:00,126.04,126.23,125.94,126.18,18454.0,99.5612,99.7113,99.4823,99.6718,18454.0
2018-10-18 11:40:00,126.28,126.31,125.7,125.7,15229.0,99.7508,99.7745,99.2927,99.2927,15229.0
2018-10-18 11:45:00,125.71,125.71,125.34,125.5,27160.0,99.3006,99.3006,99.0083,99.1347,27160.0
2018-10-18 11:50:00,125.44,125.82,125.22,125.82,16299.0,99.0873,99.3875,98.9135,99.3875,16299.0
2018-10-18 11:55:00,125.82,125.82,125.46,125.52,7707.0,99.3875,99.3875,99.1031,99.1505,7707.0
2018-10-18 12:00:00,125.44,125.58,125.42,125.57,5225.0,99.0873,99.1979,99.0715,99.19,5225.0
2018-10-18 12:05:00,125.53,125.76,125.4,125.4,12792.0,99.1584,99.3401,99.0557,99.0557,12792.0
2018-10-18 12:10:00,125.37,125.42,125.2,125.37,11883.0,99.032,99.0715,98.8977,99.032,11883.0
2018-10-18 12:15:00,125.32,125.44,125.28,125.41,8906.0,98.9925,99.0873,98.9609,99.0636,8906.0
2018-10-18 12:20:00,125.41,125.82,125.38,125.81,17462.0,99.0636,99.3875,99.0399,99.3796,17462.0
2018-10-18 12:25:00,125.8,125.88,125.54,125.54,14222.0,99.3717,99.4349,99.1663,99.1663,14222.0
2018-10-18 12:30:00,125.5,125.61,125.31,125.56,23542.0,99.1347,99.2216,98.9846,99.1821,23542.0
2018-10-18 12:35:00,125.52,125.53,125.22,125.3,16738.0,99.1505,99.1584,98.9135,98.9767,16738.0
2018-10-18 12:40:00,125.37,125.56,125.34,125.45,20452.0,99.032,99.1821,99.0083,99.0952,20452.0
2018-10-18 12:45:00,125.45,125.53,125.4,125.45,26951.0,99.0952,99.1584,99.0557,99.0952,26951.0
2018-10-18 12:50:00,125.47,125.53,125.35,125.4,19614.0,99.111,99.1584,99.0162,99.0557,19614.0
2018-10-18 12:55:00,125.43,125.58,125.43,125.45,20802.0,99.0794,99.1979,99.0794,99.0952,20802.0
2018-10-18 13:00:00,125.45,125.75,125.41,125.67,10481.0,99.0952,99.3322,99.0636,99.269,10481.0
2018-10-18 13:05:00,125.68,125.76,125.57,125.67,11571.0,99.2769,99.3401,99.19,99.269,11571.0
2018-10-18 13:10:00,125.67,125.67,125.49,125.55,7742.0,99.269,99.269,99.1268,99.1742,7742.0
2018-10-18 13:15:00,125.49,125.68,125.22,125.26,16875.0,99.1268,99.2769,98.9135,98.9451,16875.0
2018-10-18 13:20:00,125.3,125.35,125.16,125.21,12274.0,98.9767,99.0162,98.8661,98.9056,12274.0
2018-10-18 13:25:00,125.17,125.24,125.01,125.11,9897.0,98.874,98.9293,98.7476,98.8266,9897.0
2018-10-18 13:30:00,125.12,125.25,124.86,125.18,15602.0,98.8345,98.9372,98.6291,98.8819,15602.0
2018-10-18 13:35:00,125.1,125.25,125.03,125.12,10915.0,98.8187,98.9372,98.7634,98.8345,10915.0
2018-10-18 13:40:00,125.1,125.1,124.83,124.88,9771.0,98.8187,98.8187,98.6054,98.6449,9771.0
2018-10-18 13:45:00,124.88,125.05,124.75,124.87,15916.0,98.6449,98.7792,98.5423,98.637,15916.0
2018-10-18 13:50:00,124.88,124.89,124.65,124.71,10715.0,98.6449,98.6528,98.4633,98.5107,10715.0
2018-10-18 13:55:00,124.73,124.91,124.7,124.76,9855.0,98.5265,98.6686,98.5028,98.5502,9855.0
2018-10-18 14:00:00,124.73,124.97,124.71,124.76,16907.0,98.5265,98.716,98.5107,98.5502,16907.0
2018-10-18 14:05:00,124.76,125.01,124.7,124.91,67247.0,98.5502,98.7476,98.5028,98.6686,67247.0
2018-10-18 14:10:00,124.88,124.9,124.68,124.72,13543.0,98.6449,98.6607,98.487,98.5186,13543.0
2018-10-18 14:15:00,124.71,124.76,124.52,124.57,33591.0,98.5107,98.5502,98.3606,98.4001,33591.0
2018-10-18 14:20:00,124.52,124.84,124.52,124.79,18752.0,98.3606,98.6133,98.3606,98.5738,18752.0
2018-10-18 14:25:00,124.79,124.79,124.53,124.65,8647.0,98.5738,98.5738,98.3685,98.4633,8647.0
2018-10-18 14:30:00,124.59,124.59,124.32,124.44,5628.0,98.4159,98.4159,98.2026,98.2974,5628.0
2018-10-18 14:35:00,124.39,124.59,124.26,124.36,13214.0,98.2579,98.4159,98.1552,98.2342,13214.0
2018-10-18 14:40:00,124.32,124.62,124.26,124.59,12288.0,98.2026,98.4396,98.1552,98.4159,12288.0
2018-10-18 14:45:00,124.6,124.81,124.43,124.43,23703.0,98.4238,98.5896,98.2895,98.2895,23703.0
2018-10-18 14:50:00,124.45,124.69,124.44,124.64,15261.0,98.3053,98.4949,98.2974,98.4554,15261.0
2018-10-18 14:55:00,124.64,124.64,124.4,124.42,8553.0,98.4554,98.4554,98.2658,98.2816,8553.0
2018-10-18 15:00:00,124.46,124.5,124.2,124.2,10678.0,98.3132,98.3448,98.1078,98.1078,10678.0
2018-10-18 15:05:00,124.19,124.23,124.07,124.1,12013.0,98.0999,98.1315,98.0051,98.0288,12013.0
2018-10-18 15:10:00,124.1,124.15,124.02,124.09,10320.0,98.0288,98.0683,97.9656,98.0209,10320.0
2018-10-18 15:15:00,124.08,124.47,124.08,124.24,9685.0,98.013,98.3211,98.013,98.1394,9685.0
2018-10-18 15:20:00,124.24,124.39,124.15,124.3,16999.0,98.1394,98.2579,98.0683,98.1868,16999.0
2018-10-18 15:25:00,124.32,124.44,124.25,124.33,10828.0,98.2026,98.2974,98.1473,98.2105,10828.0
2018-10-18 15:30:00,124.29,124.29,124.06,124.06,23064.0,98.1789,98.1789,97.9972,97.9972,23064.0
2018-10-18 15:35:00,124.07,124.36,124.01,124.36,42772.0,98.0051,98.2342,97.9577,98.2342,42772.0
2018-10-18 15:40:00,124.37,124.57,124.21,124.23,56081.0,98.2421,98.4001,98.1157,98.1315,56081.0
2018-10-18 15:45:00,124.23,124.4,124.18,124.33,36112.0,98.1315,98.2658,98.092,98.2105,36112.0
2018-10-18 15:50:00,124.32,124.32,123.96,123.98,66224.0,98.2026,98.2026,97.9182,97.934,66224.0
2018-10-18 15:55:00,123.98,124.21,123.95,124.21,172842.0,97.934,98.1157,97.9103,98.1157,172842.0
2018-10-19 09:30:00,124.34,124.34,123.2,123.56,170115.0,98.2184,98.2184,97.3179,97.6022,170115.0
2018-10-19 09:35:00,123.61,124.66,123.51,124.49,41523.0,97.6417,98.4712,97.5628,98.3369,41523.0
2018-10-19 09:40:00,124.46,124.98,124.31,124.92,8665.0,98.3132,98.7239,98.1947,98.6765,8665.0
2018-10-19 09:45:00,124.94,125.08,124.79,124.87,41409.0,98.6923,98.8029,98.5738,98.637,41409.0
2018-10-19 09:50:00,124.87,125.22,124.83,125.22,25447.0,98.637,98.9135,98.6054,98.9135,25447.0
2018-10-19 09:55:00,125.33,125.41,125.09,125.24,23003.0,99.0004,99.0636,98.8108,98.9293,23003.0
2018-10-19 10:00:00,125.17,125.49,125.07,125.47,29684.0,98.874,99.1268,98.795,99.111,29684.0
2018-10-19 10:05:00,125.48,125.71,125.3,125.3,35296.0,99.1189,99.3006,98.9767,98.9767,35296.0
2018-10-19 10:10:00,125.26,125.38,124.95,125.12,26722.0,98.9451,99.0399,98.7002,98.8345,26722.0
2018-10-19 10:15:00,125.11,125.44,125.11,125.44,11773.0,98.8266,99.0873,98.8266,99.0873,11773.0
2018-10-19 10:20:00,125.45,125.48,125.03,125.12,10300.0,99.0952,99.1189,98.7634,98.8345,10300.0
2018-10-19 10:25:00,125.14,125.28,125.08,125.21,15900.0,98.8503,98.9609,98.8029,98.9056,15900.0
2018-10-19 10:30:00,125.19,125.28,125.11,125.25,7466.0,98.8898,98.9609,98.8266,98.9372,7466.0
2018-10-19 10:35:00,125.28,125.35,125.18,125.21,16585.0,98.9609,99.0162,98.8819,98.9056,16585.0
2018-10-19 10:40:00,125.18,125.24,125.04,125.24,12801.0,98.8819,98.9293,98.7713,98.9293,12801.0
2018-10-19 10:45:00,125.26,125.28,125.07,125.21,16033.0,98.9451,98.9609,98.795,98.9056,16033.0
2018-10-19 10:50:00,125.25,125.59,125.25,125.53,27162.0,98.9372,99.2058,98.9372,99.1584,27162.0
2018-10-19 10:55:00,125.56,125.81,125.46,125.63,15904.0,99.1821,99.3796,99.1031,99.2374,15904.0
2018-10-19 11:00:00,125.67,125.73,125.48,125.56,12988.0,99.269,99.3164,99.1189,99.1821,12988.0
2018-10-19 11:05:00,125.61,125.88,125.57,125.77,49403.0,99.2216,99.4349,99.19,99.348,49403.0
2018-10-19 11:10:00,125.81,126.02,125.77,125.97,19226.0,99.3796,99.5454,99.348,99.506,19226.0
2018-10-19 11:15:00,125.97,126.06,125.77,125.81,12898.0,99.506,99.577,99.348,99.3796,12898.0
2018-10-19 11:20:00,125.84,125.95,125.75,125.84,15217.0,99.4033,99.4902,99.3322,99.4033,15217.0
2018-10-19 11:25:00,125.84,126.11,125.84,125.97,22623.0,99.4033,99.6165,99.4033,99.506,22623.0
2018-10-19 11:30:00,125.95,126.1,125.86,125.91,20455.0,99.4902,99.6086,99.4191,99.4586,20455.0
2018-10-19 11:35:00,125.96,126.01,125.8,125.9,9869.0,99.4981,99.5375,99.3717,99.4507,9869.0
2018-10-19 11:40:00,125.93,125.98,125.79,125.84,14640.0,99.4744,99.5138,99.3638,99.4033,14640.0
2018-10-19 11:45:00,125.88,126.01,125.88,125.97,7914.0,99.4349,99.5375,99.4349,99.506,7914.0
2018-10-19 11:50:00,125.94,126.09,125.93,125.97,16752.0,99.4823,99.6007,99.4744,99.506,16752.0
2018-10-19 11:55:00,125.94,126.33,125.94,126.29,15794.0,99.4823,99.7903,99.4823,99.7587,15794.0
2018-10-19 12:00:00,126.3,126.35,126.15,126.25,7882.0,99.7666,99.8061,99.6481,99.7271,7882.0
2018-10-19 12:05:00,126.26,126.39,126.17,126.28,15368.0,99.735,99.8377,99.6639,99.7508,15368.0
2018-10-19 12:10:00,126.32,126.34,126.08,126.13,16255.0,99.7824,99.7982,99.5928,99.6323,16255.0
2018-10-19 12:15:00,126.09,126.19,125.87,126.05,9434.0,99.6007,99.6797,99.427,99.5691,9434.0
2018-10-19 12:20:00,126.02,126.11,125.93,126.08,33304.0,99.5454,99.6165,99.4744,99.5928,33304.0
2018-10-19 12:25:00,126.05,126.05,125.85,125.85,17368.0,99.5691,99.5691,99.4112,99.4112,17368.0
2018-10-19 12:30:00,125.84,125.98,125.79,125.81,16447.0,99.4033,99.5138,99.3638,99.3796,16447.0
2018-10-19 12:35:00,125.81,125.98,125.79,125.95,15208.0,99.3796,99.5138,99.3638,99.4902,15208.0
2018-10-19 12:40:00,125.93,126.01,125.78,125.95,18681.0,99.4744,99.5375,99.3559,99.4902,18681.0
2018-10-19 12:45:00,125.97,126.04,125.79,125.85,14087.0,99.506,99.5612,99.3638,99.4112,14087.0
2018-10-19 12:50:00,125.87,125.96,125.76,125.96,11042.0,99.427,99.4981,99.3401,99.4981,11042.0
2018-10-19 12:55:00,125.94,125.98,125.7,125.7,5200.0,99.4823,99.5138,99.2927,99.2927,5200.0
2018-10-19 13:00:00,125.69,125.7,125.48,125.58,10573.0,99.2848,99.2927,99.1189,99.1979,10573.0
2018-10-19 13:05:00,125.67,125.68,125.41,125.41,7300.0,99.269,99.2769,99.0636,99.0636,7300.0
2018-10-19 13:10:00,125.59,125.89,125.57,125.84,8735.0,99.2058,99.4428,99.19,99.4033,8735.0
2018-10-19 13:15:00,125.84,126.21,125.84,126.09,14409.0,99.4033,99.6955,99.4033,99.6007,14409.0
2018-10-19 13:20:00,126.1,126.1,125.92,125.92,18413.0,99.6086,99.6086,99.4665,99.4665,18413.0
2018-10-19 13:25:00,125.92,126.01,125.76,125.94,8897.0,99.4665,99.5375,99.3401,99.4823,8897.0
2018-10-19 13:30:00,125.93,125.98,125.8,125.89,11891.0,99.4744,99.5138,99.3717,99.4428,11891.0
2018-10-19 13:35:00,125.89,125.94,125.82,125.87,16320.0,99.4428,99.4823,99.3875,99.427,16320.0
2018-10-19 13:40:00,125.86,125.96,125.71,125.71,9867.0,99.4191,99.4981,99.3006,99.3006,9867.0
2018-10-19 13:45:00,125.76,125.88,125.74,125.85,7057.0,99.3401,99.4349,99.3243,99.4112,7057.0
2018-10-19 13:50:00,125.89,125.92,125.74,125.79,3930.0,99.4428,99.4665,99.3243,99.3638,3930.0
2018-10-19 13:55:00,125.77,125.79,125.65,125.65,6950.0,99.348,99.3638,99.2532,99.2532,6950.0
2018-10-19 14:00:00,125.65,125.65,125.33,125.33,9869.0,99.2532,99.2532,99.0004,99.0004,9869.0
2018-10-19 14:05:00,125.29,125.32,125.14,125.18,36740.0,98.9688,98.9925,98.8503,98.8819,36740.0
2018-10-19 14:10:00,125.18,125.25,125.07,125.13,26454.0,98.8819,98.9372,98.795,98.8424,26454.0
2018-10-19 14:15:00,125.11,125.22,125.04,125.17,24089.0,98.8266,98.9135,98.7713,98.874,24089.0
2018-10-19 14:20:00,125.17,125.41,125.14,125.28,22872.0,98.874,99.0636,98.8503,98.9609,22872.0
2018-10-19 14:25:00,125.3,125.36,125.24,125.27,11400.0,98.9767,99.0241,98.9293,98.953,11400.0
2018-10-19 14:30:00,125.27,125.3,125.14,125.2,13258.0,98.953,98.9767,98.8503,98.8977,13258.0
2018-10-19 14:35:00,125.19,125.41,125.19,125.28,16763.0,98.8898,99.0636,98.8898,98.9609,16763.0
2018-10-19 14:40:00,125.29,125.32,125.1,125.1,12018.0,98.9688,98.9925,98.8187,98.8187,12018.0
2018-10-19 14:45:00,125.12,125.36,125.11,125.3,11652.0,98.8345,99.0241,98.8266,98.9767,11652.0
2018-10-19 14:50:00,125.27,125.4,125.27,125.36,19267.0,98.953,99.0557,98.953,99.0241,19267.0
2018-10-19 14:55:00,125.36,125.5,125.32,125.43,17357.0,99.0241,99.1347,98.9925,99.0794,17357.0
2018-10-19 15:00:00,125.43,125.52,125.1,125.15,58148.0,99.0794,99.1505,98.8187,98.8582,58148.0
2018-10-19 15:05:00,125.16,125.3,125.16,125.2,26739.0,98.8661,98.9767,98.8661,98.8977,26739.0
2018-10-19 15:10:00,125.2,125.21,125.04,125.08,23998.0,98.8977,98.9056,98.7713,98.8029,23998.0
2018-10-19 15:15:00,125.07,125.33,124.93,125.33,28156.0,98.795,99.0004,98.6844,99.0004,28156.0
2018-10-19 15:20:00,125.31,125.31,125.13,125.19,22856.0,98.9846,98.9846,98.8424,98.8898,22856.0
2018-10-19 15:25:00,125.19,125.46,125.18,125.39,53215.0,98.8898,99.1031,98.8819,99.0478,53215.0
2018-10-19 15:30:00,125.37,125.51,125.32,125.41,38281.0,99.032,99.1426,98.9925,99.0636,38281.0
2018-10-19 15:35:00,125.4,125.49,125.38,125.46,34500.0,99.0557,99.1268,99.0399,99.1031,34500.0
2018-10-19 15:40:00,125.46,125.47,125.29,125.41,35329.0,99.1031,99.111,98.9688,99.0636,35329.0
2018-10-19 15:45:00,125.41,125.53,125.35,125.37,40273.0,99.0636,99.1584,99.0162,99.032,40273.0
2018-10-19 15:50:00,125.35,125.51,125.34,125.35,87678.0,99.0162,99.1426,99.0083,99.0162,87678.0
2018-10-19 15:55:00,125.35,125.35,125.02,125.15,264941.0,99.0162,99.0162,98.7555,98.8582,264941.0
2018-10-22 09:30:00,125.04,125.37,124.87,125.16,27160.0,98.7713,99.032,98.637,98.8661,27160.0
2018-10-22 09:35:00,125.02,125.21,124.24,124.39,25509.0,98.7555,98.9056,98.1394,98.2579,25509.0
2018-10-22 09:40:00,124.38,124.44,123.62,123.74,36703.0,98.25,98.2974,97.6496,97.7444,36703.0
2018-10-22 09:45:00,123.7,123.84,123.57,123.57,17001.0,97.7128,97.8234,97.6101,97.6101,17001.0
2018-10-22 09:50:00,123.6,123.73,123.4,123.56,22646.0,97.6338,97.7365,97.4759,97.6022,22646.0
2018-10-22 09:55:00,123.52,123.65,123.44,123.61,8502.0,97.5707,97.6733,97.5075,97.6417,8502.0
2018-10-22 10:00:00,123.65,123.72,123.34,123.34,10152.0,97.6733,97.7286,97.4285,97.4285,10152.0
2018-10-22 10:05:00,123.37,123.38,122.94,123.15,12491.0,97.4522,97.4601,97.1125,97.2784,12491.0
2018-10-22 10:10:00,123.12,123.29,122.94,123.29,27012.0,97.2547,97.389,97.1125,97.389,27012.0
2018-10-22 10:15:00,123.28,123.29,122.88,122.97,16798.0,97.3811,97.389,97.0651,97.1362,16798.0
2018-10-22 10:20:00,122.9,122.9,122.39,122.5,12974.0,97.0809,97.0809,96.678,96.7649,12974.0
2018-10-22 10:25:00,122.58,122.84,122.55,122.69,10150.0,96.8281,97.0335,96.8044,96.915,10150.0
2018-10-22 10:30:00,122.68,122.97,122.66,122.88,12588.0,96.9071,97.1362,96.8913,97.0651,12588.0
2018-10-22 10:35:00,122.88,123.07,122.85,122.88,8691.0,97.0651,97.2152,97.0414,97.0651,8691.0
2018-10-22 10:40:00,122.93,123.25,122.91,123.23,9802.0,97.1046,97.3574,97.0888,97.3416,9802.0
2018-10-22 10:45:00,123.19,123.25,123.03,123.08,9708.0,97.31,97.3574,97.1836,97.2231,9708.0
2018-10-22 10:50:00,123.1,123.38,123.09,123.28,17479.0,97.2389,97.4601,97.231,97.3811,17479.0
2018-10-22 10:55:00,123.27,123.5,123.26,123.36,11232.0,97.3732,97.5549,97.3653,97.4443,11232.0
2018-10-22 11:00:00,123.37,123.37,123.01,123.04,9156.0,97.4522,97.4522,97.1678,97.1915,9156.0
2018-10-22 11:05:00,123.09,123.11,122.85,122.85,3650.0,97.231,97.2468,97.0414,97.0414,3650.0
2018-10-22 11:10:00,122.85,122.86,122.74,122.77,7632.0,97.0414,97.0493,96.9545,96.9782,7632.0
2018-10-22 11:15:00,122.77,122.84,122.59,122.68,11640.0,96.9782,97.0335,96.836,96.9071,11640.0
2018-10-22 11:20:00,122.72,123.0,122.65,122.99,12589.0,96.9387,97.1599,96.8834,97.152,12589.0
2018-10-22 11:25:00,123.01,123.02,122.81,122.83,6518.0,97.1678,97.1757,97.0098,97.0256,6518.0
2018-10-22 11:30:00,122.82,122.92,122.53,122.53,10436.0,97.0177,97.0967,96.7886,96.7886,10436.0
2018-10-22 11:35:00,122.57,122.79,122.57,122.69,5824.0,96.8202,96.994,96.8202,96.915,5824.0
2018-10-22 11:40:00,122.67,122.67,122.48,122.48,3911.0,96.8992,96.8992,96.7491,96.7491,3911.0
2018-10-22 11:45:00,122.45,122.74,122.36,122.71,12291.0,96.7254,96.9545,96.6543,96.9308,12291.0
2018-10-22 11:50:00,122.72,122.73,122.23,122.23,12345.0,96.9387,96.9466,96.5517,96.5517,12345.0
2018-10-22 11:55:00,122.23,122.27,122.04,122.17,27291.0,96.5517,96.5833,96.4016,96.5043,27291.0
2018-10-22 12:00:00,122.19,122.19,121.96,122.03,25020.0,96.5201,96.5201,96.3384,96.3937,25020.0
2018-10-22 12:05:00,122.07,122.2,121.96,121.96,20196.0,96.4253,96.528,96.3384,96.3384,20196.0
2018-10-22 12:10:00,121.96,122.21,121.84,121.85,10844.0,96.3384,96.5359,96.2436,96.2515,10844.0
2018-10-22 12:15:00,121.84,122.03,121.83,121.93,7765.0,96.2436,96.3937,96.2357,96.3147,7765.0
2018-10-22 12:20:00,121.91,122.02,121.88,121.97,9827.0,96.2989,96.3858,96.2752,96.3463,9827.0
2018-10-22 12:25:00,121.94,122.05,121.78,121.97,9025.0,96.3226,96.4095,96.1962,96.3463,9025.0
2018-10-22 12:30:00,121.99,122.01,121.7,121.81,10886.0,96.3621,96.3779,96.133,96.2199,10886.0
2018-10-22 12:35:00,121.82,121.82,121.64,121.64,9867.0,96.2278,96.2278,96.0856,96.0856,9867.0
2018-10-22 12:40:00,121.64,121.83,121.63,121.81,6900.0,96.0856,96.2357,96.0777,96.2199,6900.0
2018-10-22 12:45:00,121.83,121.86,121.69,121.7,9348.0,96.2357,96.2594,96.1251,96.133,9348.0
2018-10-22 12:50:00,121.7,122.01,121.7,122.01,13590.0,96.133,96.3779,96.133,96.3779,13590.0
2018-10-22 12:55:00,122.01,122.13,121.9,122.08,9029.0,96.3779,96.4727,96.291,96.4332,9029.0
2018-10-22 13:00:00,122.04,122.14,121.96,122.05,7102.0,96.4016,96.4806,96.3384,96.4095,7102.0
2018-10-22 13:05:00,122.06,122.38,122.06,122.24,25150.0,96.4174,96.6701,96.4174,96.5596,25150.0
2018-10-22 13:10:00,122.26,122.36,122.21,122.32,21730.0,96.5754,96.6543,96.5359,96.6228,21730.0
2018-10-22 13:15:00,122.3,122.37,122.25,122.27,17874.0,96.607,96.6622,96.5675,96.5833,17874.0
2018-10-22 13:20:00,122.25,122.3,122.12,122.12,5989.0,96.5675,96.607,96.4648,96.4648,5989.0
2018-10-22 13:25:00,122.1,122.12,121.94,122.1,6600.0,96.449,96.4648,96.3226,96.449,6600.0
2018-10-22 13:30:00,122.07,122.29,122.04,122.2,12444.0,96.4253,96.5991,96.4016,96.528,12444.0
2018-10-22 13:35:00,122.21,122.28,122.11,122.16,11281.0,96.5359,96.5912,96.4569,96.4964,11281.0
2018-10-22 13:40:00,122.18,122.21,122.06,122.2,7050.0,96.5122,96.5359,96.4174,96.528,7050.0
2018-10-22 13:45:00,122.2,122.38,122.09,122.09,10486.0,96.528,96.6701,96.4411,96.4411,10486.0
2018-10-22 13:50:00,122.1,122.12,121.91,121.91,8982.0,96.449,96.4648,96.2989,96.2989,8982.0
2018-10-22 13:55:00,121.93,121.99,121.82,121.9,8795.0,96.3147,96.3621,96.2278,96.291,8795.0
2018-10-22 14:00:00,121.9,122.04,121.88,121.89,11129.0,96.291,96.4016,96.2752,96.2831,11129.0
2018-10-22 14:05:00,121.93,121.98,121.84,121.87,18404.0,96.3147,96.3542,96.2436,96.2673,18404.0
2018-10-22 14:10:00,121.86,121.92,121.62,121.77,32328.0,96.2594,96.3068,96.0698,96.1883,32328.0
2018-10-22 14:15:00,121.78,121.78,121.56,121.71,57639.0,96.1962,96.1962,96.0224,96.1409,57639.0
2018-10-22 14:20:00,121.72,121.78,121.61,121.66,17603.0,96.1488,96.1962,96.0619,96.1014,17603.0
2018-10-22 14:25:00,121.7,121.78,121.65,121.7,10123.0,96.133,96.1962,96.0935,96.133,10123.0
2018-10-22 14:30:00,121.68,121.73,121.58,121.64,8927.0,96.1172,96.1567,96.0382,96.0856,8927.0
2018-10-22 14:35:00,121.61,121.64,121.52,121.59,7993.0,96.0619,96.0856,95.9908,96.0461,7993.0
2018-10-22 14:40:00,121.61,121.61,121.34,121.44,14860.0,96.0619,96.0619,95.8486,95.9276,14860.0
2018-10-22 14:45:00,121.45,121.8,121.45,121.77,25169.0,95.9355,96.212,95.9355,96.1883,25169.0
2018-10-22 14:50:00,121.75,121.78,121.5,121.63,10254.0,96.1725,96.1962,95.975,96.0777,10254.0
2018-10-22 14:55:00,121.61,121.75,121.51,121.65,5901.0,96.0619,96.1725,95.9829,96.0935,5901.0
2018-10-22 15:00:00,121.6,121.96,121.57,121.95,11585.0,96.054,96.3384,96.0303,96.3305,11585.0
2018-10-22 15:05:00,121.94,121.96,121.8,121.81,30138.0,96.3226,96.3384,96.212,96.2199,30138.0
2018-10-22 15:10:00,121.8,121.87,121.76,121.8,37443.0,96.212,96.2673,96.1804,96.212,37443.0
2018-10-22 15:15:00,121.82,121.83,121.55,121.56,17498.0,96.2278,96.2357,96.0145,96.0224,17498.0
2018-10-22 15:20:00,121.59,121.67,121.55,121.59,8339.0,96.0461,96.1093,96.0145,96.0461,8339.0
2018-10-22 15:25:00,121.57,121.58,121.4,121.55,19340.0,96.0303,96.0382,95.896,96.0145,19340.0
2018-10-22 15:30:00,121.56,121.68,121.45,121.68,18711.0,96.0224,96.1172,95.9355,96.1172,18711.0
2018-10-22 15:35:00,121.68,121.8,121.51,121.54,38556.0,96.1172,96.212,95.9829,96.0066,38556.0
2018-10-22 15:40:00,121.52,121.68,121.41,121.66,30232.0,95.9908,96.1172,95.9039,96.1014,30232.0
2018-10-22 15:45:00,121.64,121.7,121.59,121.61,33933.0,96.0856,96.133,96.0461,96.0619,33933.0
2018-10-22 15:50:00,121.61,121.66,121.51,121.53,62189.0,96.0619,96.1014,95.9829,95.9987,62189.0
2018-10-22 15:55:00,121.52,121.55,121.37,121.41,167139.0,95.9908,96.0145,95.8723,95.9039,167139.0
2018-10-23 09:30:00,119.56,120.46,119.04,120.24,71803.0,94.4426,95.1535,94.0318,94.9797,71803.0
2018-10-23 09:35:00,120.17,120.22,119.63,120.22,46490.0,94.9244,94.9639,94.4979,94.9639,46490.0
2018-10-23 09:40:00,119.96,120.72,119.68,120.57,33502.0,94.7585,95.3589,94.5374,95.2404,33502.0
2018-10-23 09:45:00,120.5,120.85,120.37,120.65,39193.0,95.1851,95.4616,95.0824,95.3036,39193.0
2018-10-23 09:50:00,120.76,120.76,120.03,120.06,21538.0,95.3905,95.3905,94.8138,94.8375,21538.0
2018-10-23 09:55:00,120.04,120.37,120.04,120.06,28699.0,94.8217,95.0824,94.8217,94.8375,28699.0
2018-10-23 10:00:00,120.05,120.47,119.99,120.0,32001.0,94.8296,95.1614,94.7822,94.7901,32001.0
2018-10-23 10:05:00,119.97,120.02,119.47,119.73,36796.0,94.7664,94.8059,94.3715,94.5769,36796.0
2018-10-23 10:10:00,119.65,119.8,119.21,119.26,26482.0,94.5137,94.6322,94.1661,94.2056,26482.0
2018-10-23 10:15:00,119.27,119.36,118.77,119.02,47626.0,94.2135,94.2846,93.8185,94.016,47626.0
2018-10-23 10:20:00,119.01,119.16,118.76,118.83,38621.0,94.0081,94.1266,93.8106,93.8659,38621.0
2018-10-23 10:25:00,118.85,119.26,118.69,118.75,62151.0,93.8817,94.2056,93.7553,93.8027,62151.0
2018-10-23 10:30:00,118.75,118.83,118.54,118.63,30544.0,93.8027,93.8659,93.6369,93.708,30544.0
2018-10-23 10:35:00,118.62,119.0,118.4,118.97,23006.0,93.7001,94.0002,93.5263,93.9765,23006.0
2018-10-23 10:40:00,119.01,119.46,118.97,119.19,37552.0,94.0081,94.3636,93.9765,94.1503,37552.0
2018-10-23 10:45:00,119.23,119.55,119.11,119.55,41519.0,94.1819,94.4347,94.0871,94.4347,41519.0
2018-10-23 10:50:00,119.56,119.62,119.15,119.23,48539.0,94.4426,94.49,94.1187,94.1819,48539.0
2018-10-23 10:55:00,119.26,119.64,119.23,119.43,55359.0,94.2056,94.5058,94.1819,94.3399,55359.0
2018-10-23 11:00:00,119.39,119.68,119.26,119.56,34981.0,94.3083,94.5374,94.2056,94.4426,34981.0
2018-10-23 11:05:00,119.58,120.15,119.54,119.79,39065.0,94.4584,94.9086,94.4268,94.6243,39065.0
2018-10-23 11:10:00,119.86,120.67,119.8,120.67,41841.0,94.6796,95.3194,94.6322,95.3194,41841.0
2018-10-23 11:15:00,120.67,120.86,120.49,120.51,73946.0,95.3194,95.4695,95.1772,95.193,73946.0
2018-10-23 11:20:00,120.48,120.55,120.11,120.51,48671.0,95.1693,95.2246,94.877,95.193,48671.0
2018-10-23 11:25:00,120.52,120.71,120.36,120.49,23273.0,95.2009,95.351,95.0745,95.1772,23273.0
2018-10-23 11:30:00,120.51,120.7,120.26,120.27,38901.0,95.193,95.3431,94.9955,95.0034,38901.0
2018-10-23 11:35:00,120.31,120.54,120.23,120.34,33305.0,95.035,95.2167,94.9718,95.0587,33305.0
2018-10-23 11:40:00,120.34,120.45,120.12,120.16,22139.0,95.0587,95.1456,94.8849,94.9165,22139.0
2018-10-23 11:45:00,120.1,120.36,120.06,120.17,13206.0,94.8691,95.0745,94.8375,94.9244,13206.0
2018-10-23 11:50:00,120.14,120.14,119.85,120.04,18366.0,94.9007,94.9007,94.6717,94.8217,18366.0
2018-10-23 11:55:00,120.01,120.06,119.81,119.81,13522.0,94.798,94.8375,94.6401,94.6401,13522.0
2018-10-23 12:00:00,119.83,120.01,119.76,119.76,26685.0,94.6559,94.798,94.6006,94.6006,26685.0
2018-10-23 12:05:00,119.77,119.97,119.74,119.86,44708.0,94.6085,94.7664,94.5848,94.6796,44708.0
2018-10-23 12:10:00,119.84,119.87,119.66,119.87,21524.0,94.6638,94.6875,94.5216,94.6875,21524.0
2018-10-23 12:15:00,119.84,119.98,119.81,119.95,34415.0,94.6638,94.7743,94.6401,94.7506,34415.0
2018-10-23 12:20:00,119.95,120.04,119.76,119.78,41467.0,94.7506,94.8217,94.6006,94.6164,41467.0
2018-10-23 12:25:00,119.76,119.93,119.76,119.87,21303.0,94.6006,94.7348,94.6006,94.6875,21303.0
2018-10-23 12:30:00,119.89,119.93,119.78,119.85,27000.0,94.7033,94.7348,94.6164,94.6717,27000.0
2018-10-23 12:35:00,119.83,119.94,119.8,119.9,34349.0,94.6559,94.7427,94.6322,94.7111,34349.0
2018-10-23 12:40:00,119.87,119.94,119.77,119.91,19715.0,94.6875,94.7427,94.6085,94.719,19715.0
2018-10-23 12:45:00,119.92,119.98,119.67,119.71,24794.0,94.7269,94.7743,94.5295,94.5611,24794.0
2018-10-23 12:50:00,119.74,119.86,119.53,119.62,21490.0,94.5848,94.6796,94.4189,94.49,21490.0
2018-10-23 12:55:00,119.58,119.81,119.57,119.65,23162.0,94.4584,94.6401,94.4505,94.5137,23162.0
2018-10-23 13:00:00,119.63,120.07,119.62,119.99,27110.0,94.4979,94.8454,94.49,94.7822,27110.0
2018-10-23 13:05:00,119.96,120.18,119.95,120.12,35011.0,94.7585,94.9323,94.7506,94.8849,35011.0
2018-10-23 13:10:00,120.17,120.2,119.94,120.01,50371.0,94.9244,94.9481,94.7427,94.798,50371.0
2018-10-23 13:15:00,120.04,120.17,119.97,120.06,40977.0,94.8217,94.9244,94.7664,94.8375,40977.0
2018-10-23 13:20:00,120.05,120.2,120.02,120.14,20114.0,94.8296,94.9481,94.8059,94.9007,20114.0
2018-10-23 13:25:00,120.16,120.31,119.97,120.01,25549.0,94.9165,95.035,94.7664,94.798,25549.0
2018-10-23 13:30:00,120.04,120.14,119.84,119.9,13483.0,94.8217,94.9007,94.6638,94.7111,13483.0
2018-10-23 13:35:00,119.91,119.92,119.67,119.86,12918.0,94.719,94.7269,94.5295,94.6796,12918.0
2018-10-23 13:40:00,119.88,119.95,119.59,119.66,9216.0,94.6954,94.7506,94.4663,94.5216,9216.0
2018-10-23 13:45:00,119.62,119.71,119.25,119.36,21662.0,94.49,94.5611,94.1977,94.2846,21662.0
2018-10-23 13:50:00,119.38,119.65,119.27,119.28,21847.0,94.3004,94.5137,94.2135,94.2214,21847.0
2018-10-23 13:55:00,119.34,119.4,119.25,119.31,17868.0,94.2688,94.3162,94.1977,94.2451,17868.0
2018-10-23 14:00:00,119.34,119.54,119.32,119.42,20430.0,94.2688,94.4268,94.253,94.332,20430.0
2018-10-23 14:05:00,119.42,119.73,119.39,119.61,33994.0,94.332,94.5769,94.3083,94.4821,33994.0
2018-10-23 14:10:00,119.62,119.87,119.55,119.77,37608.0,94.49,94.6875,94.4347,94.6085,37608.0
2018-10-23 14:15:00,119.78,120.18,119.77,120.15,21864.0,94.6164,94.9323,94.6085,94.9086,21864.0
2018-10-23 14:20:00,120.15,120.3,120.05,120.27,27375.0,94.9086,95.0271,94.8296,95.0034,27375.0
2018-10-23 14:25:00,120.26,120.31,120.01,120.18,24075.0,94.9955,95.035,94.798,94.9323,24075.0
2018-10-23 14:30:00,120.17,120.41,120.12,120.21,27560.0,94.9244,95.114,94.8849,94.956,27560.0
2018-10-23 14:35:00,120.22,120.59,120.2,120.54,60022.0,94.9639,95.2562,94.9481,95.2167,60022.0
2018-10-23 14:40:00,120.54,120.73,120.41,120.6,27790.0,95.2167,95.3668,95.114,95.2641,27790.0
2018-10-23 14:45:00,120.6,120.61,120.36,120.52,43126.0,95.2641,95.272,95.0745,95.2009,43126.0
2018-10-23 14:50:00,120.5,120.71,120.45,120.49,34225.0,95.1851,95.351,95.1456,95.1772,34225.0
2018-10-23 14:55:00,120.51,120.74,120.46,120.62,34669.0,95.193,95.3747,95.1535,95.2799,34669.0
2018-10-23 15:00:00,120.61,120.73,120.35,120.35,77082.0,95.272,95.3668,95.0666,95.0666,77082.0
2018-10-23 15:05:00,120.39,120.52,120.24,120.25,43618.0,95.0982,95.2009,94.9797,94.9876,43618.0
2018-10-23 15:10:00,120.24,120.47,120.21,120.45,31203.0,94.9797,95.1614,94.956,95.1456,31203.0
2018-10-23 15:15:00,120.46,120.6,120.27,120.36,25420.0,95.1535,95.2641,95.0034,95.0745,25420.0
2018-10-23 15:20:00,120.34,120.74,120.33,120.63,44109.0,95.0587,95.3747,95.0508,95.2878,44109.0
2018-10-23 15:25:00,120.63,120.67,120.45,120.47,37766.0,95.2878,95.3194,95.1456,95.1614,37766.0
2018-10-23 15:30:00,120.47,120.52,120.35,120.52,31241.0,95.1614,95.2009,95.0666,95.2009,31241.0
2018-10-23 15:35:00,120.52,120.73,120.43,120.51,38350.0,95.2009,95.3668,95.1298,95.193,38350.0
2018-10-23 15:40:00,120.51,120.59,120.27,120.36,40090.0,95.193,95.2562,95.0034,95.0745,40090.0
2018-10-23 15:45:00,120.32,120.44,120.22,120.39,61805.0,95.0429,95.1377,94.9639,95.0982,61805.0
2018-10-23 15:50:00,120.38,120.46,120.22,120.34,71205.0,95.0903,95.1535,94.9639,95.0587,71205.0
2018-10-23 15:55:00,120.35,120.37,120.16,120.26,128227.0,95.0666,95.0824,94.9165,94.9955,128227.0
2018-10-24 09:30:00,119.87,119.93,119.31,119.31,27710.0,94.6875,94.7348,94.2451,94.2451,27710.0
2018-10-24 09:35:00,119.29,119.56,118.89,119.27,23360.0,94.2293,94.4426,93.9133,94.2135,23360.0
2018-10-24 09:40:00,119.24,119.64,119.13,119.58,14704.0,94.1898,94.5058,94.1029,94.4584,14704.0
2018-10-24 09:45:00,119.54,119.91,119.39,119.64,51099.0,94.4268,94.719,94.3083,94.5058,51099.0
2018-10-24 09:50:00,119.65,119.69,119.33,119.51,15805.0,94.5137,94.5453,94.2609,94.4031,15805.0
2018-10-24 09:55:00,119.46,119.72,119.46,119.55,7233.0,94.3636,94.569,94.3636,94.4347,7233.0
2018-10-24 10:00:00,119.53,119.83,119.41,119.57,26443.0,94.4189,94.6559,94.3241,94.4505,26443.0
2018-10-24 10:05:00,119.52,119.63,119.22,119.22,6078.0,94.411,94.4979,94.174,94.174,6078.0
2018-10-24 10:10:00,119.24,119.47,119.22,119.24,7973.0,94.1898,94.3715,94.174,94.1898,7973.0
2018-10-24 10:15:00,119.27,119.28,118.91,118.97,11087.0,94.2135,94.2214,93.9291,93.9765,11087.0
2018-10-24 10:20:00,118.97,119.08,118.89,118.99,10035.0,93.9765,94.0634,93.9133,93.9923,10035.0
2018-10-24 10:25:00,118.99,119.22,118.92,119.07,12120.0,93.9923,94.174,93.937,94.0555,12120.0
2018-10-24 10:30:00,119.15,119.34,119.09,119.13,7209.0,94.1187,94.2688,94.0713,94.1029,7209.0
2018-10-24 10:35:00,119.18,119.37,118.92,118.93,14347.0,94.1424,94.2925,93.937,93.9449,14347.0
2018-10-24 10:40:00,118.92,119.07,118.85,118.88,8750.0,93.937,94.0555,93.8817,93.9054,8750.0
2018-10-24 10:45:00,118.85,118.85,118.6,118.75,12381.0,93.8817,93.8817,93.6843,93.8027,12381.0
2018-10-24 10:50:00,118.73,118.97,118.69,118.77,12073.0,93.7869,93.9765,93.7553,93.8185,12073.0
2018-10-24 10:55:00,118.76,118.77,118.18,118.21,19798.0,93.8106,93.8185,93.3525,93.3762,19798.0
2018-10-24 11:00:00,118.25,118.4,118.03,118.4,40189.0,93.4078,93.5263,93.234,93.5263,40189.0
2018-10-24 11:05:00,118.37,118.47,118.06,118.11,27551.0,93.5026,93.5816,93.2577,93.2972,27551.0
2018-10-24 11:10:00,118.13,118.45,118.12,118.24,24951.0,93.313,93.5658,93.3051,93.3999,24951.0
2018-10-24 11:15:00,118.25,118.39,118.1,118.1,16593.0,93.4078,93.5184,93.2893,93.2893,16593.0
2018-10-24 11:20:00,118.07,118.52,118.01,118.41,18996.0,93.2656,93.6211,93.2182,93.5342,18996.0
2018-10-24 11:25:00,118.47,118.59,118.14,118.27,21052.0,93.5816,93.6764,93.3209,93.4236,21052.0
2018-10-24 11:30:00,118.25,118.44,118.18,118.38,13965.0,93.4078,93.5579,93.3525,93.5105,13965.0
2018-10-24 11:35:00,118.38,118.59,118.22,118.5,6961.0,93.5105,93.6764,93.3841,93.6053,6961.0
2018-10-24 11:40:00,118.45,118.54,118.33,118.42,10450.0,93.5658,93.6369,93.471,93.5421,10450.0
2018-10-24 11:45:00,118.34,118.7,118.34,118.6,20594.0,93.4789,93.7632,93.4789,93.6843,20594.0
2018-10-24 11:50:00,118.6,118.79,118.51,118.77,17932.0,93.6843,93.8343,93.6132,93.8185,17932.0
2018-10-24 11:55:00,118.76,118.96,118.76,118.9,22389.0,93.8106,93.9686,93.8106,93.9212,22389.0
2018-10-24 12:00:00,118.82,118.89,118.59,118.61,12557.0,93.858,93.9133,93.6764,93.6922,12557.0
2018-10-24 12:05:00,118.65,118.8,118.58,118.66,7046.0,93.7238,93.8422,93.6685,93.7317,7046.0
2018-10-24 12:10:00,118.69,118.75,118.55,118.65,10773.0,93.7553,93.8027,93.6448,93.7238,10773.0
2018-10-24 12:15:00,118.64,118.8,118.39,118.42,22538.0,93.7159,93.8422,93.5184,93.5421,22538.0
2018-10-24 12:20:00,118.44,118.54,118.41,118.48,41246.0,93.5579,93.6369,93.5342,93.5895,41246.0
2018-10-24 12:25:00,118.48,118.57,118.42,118.56,21833.0,93.5895,93.6606,93.5421,93.6527,21833.0
2018-10-24 12:30:00,118.54,118.62,118.37,118.53,18744.0,93.6369,93.7001,93.5026,93.629,18744.0
2018-10-24 12:35:00,118.5,118.57,118.29,118.34,18574.0,93.6053,93.6606,93.4394,93.4789,18574.0
2018-10-24 12:40:00,118.31,118.46,118.21,118.31,23061.0,93.4552,93.5737,93.3762,93.4552,23061.0
2018-10-24 12:45:00,118.3,118.38,118.22,118.24,7647.0,93.4473,93.5105,93.3841,93.3999,7647.0
2018-10-24 12:50:00,118.22,118.38,118.09,118.37,13866.0,93.3841,93.5105,93.2814,93.5026,13866.0
2018-10-24 12:55:00,118.34,118.36,118.11,118.15,11697.0,93.4789,93.4947,93.2972,93.3288,11697.0
2018-10-24 13:00:00,118.15,118.15,117.94,117.94,8202.0,93.3288,93.3288,93.1629,93.1629,8202.0
2018-10-24 13:05:00,117.94,117.99,117.81,117.81,12084.0,93.1629,93.2024,93.0602,93.0602,12084.0
2018-10-24 13:10:00,117.8,118.02,117.77,117.92,21287.0,93.0523,93.2261,93.0286,93.1471,21287.0
2018-10-24 13:15:00,117.91,118.23,117.75,118.2,13104.0,93.1392,93.392,93.0128,93.3683,13104.0
2018-10-24 13:20:00,118.15,118.17,117.94,117.99,12823.0,93.3288,93.3446,93.1629,93.2024,12823.0
2018-10-24 13:25:00,117.99,118.01,117.83,117.91,40349.0,93.2024,93.2182,93.076,93.1392,40349.0
2018-10-24 13:30:00,117.92,118.08,117.7,117.98,53210.0,93.1471,93.2735,92.9733,93.1945,53210.0
2018-10-24 13:35:00,117.98,118.14,117.87,117.87,20725.0,93.1945,93.3209,93.1076,93.1076,20725.0
2018-10-24 13:40:00,117.87,118.19,117.85,118.17,11555.0,93.1076,93.3604,93.0918,93.3446,11555.0
2018-10-24 13:45:00,118.18,118.39,118.06,118.35,12925.0,93.3525,93.5184,93.2577,93.4868,12925.0
2018-10-24 13:50:00,118.36,118.41,118.11,118.34,15761.0,93.4947,93.5342,93.2972,93.4789,15761.0
2018-10-24 13:55:00,118.33,118.33,118.02,118.07,11864.0,93.471,93.471,93.2261,93.2656,11864.0
2018-10-24 14:00:00,118.16,118.17,117.93,117.97,12284.0,93.3367,93.3446,93.155,93.1866,12284.0
2018-10-24 14:05:00,117.99,118.0,117.78,117.79,17459.0,93.2024,93.2103,93.0365,93.0444,17459.0
2018-10-24 14:10:00,117.8,118.09,117.78,118.0,182351.0,93.0523,93.2814,93.0365,93.2103,182351.0
2018-10-24 14:15:00,118.02,118.13,117.82,118.08,27277.0,93.2261,93.313,93.0681,93.2735,27277.0
2018-10-24 14:20:00,118.13,118.44,118.03,118.23,56973.0,93.313,93.5579,93.234,93.392,56973.0
2018-10-24 14:25:00,118.26,118.63,118.14,118.61,30227.0,93.4157,93.708,93.3209,93.6922,30227.0
2018-10-24 14:30:00,118.6,118.84,118.47,118.84,30458.0,93.6843,93.8738,93.5816,93.8738,30458.0
2018-10-24 14:35:00,118.84,118.84,118.67,118.71,10238.0,93.8738,93.8738,93.7396,93.7711,10238.0
2018-10-24 14:40:00,118.67,118.72,118.41,118.47,13067.0,93.7396,93.779,93.5342,93.5816,13067.0
2018-10-24 14:45:00,118.45,118.48,118.21,118.24,21973.0,93.5658,93.5895,93.3762,93.3999,21973.0
2018-10-24 14:50:00,118.24,118.32,118.15,118.18,11456.0,93.3999,93.4631,93.3288,93.3525,11456.0
2018-10-24 14:55:00,118.18,118.47,118.17,118.25,7101.0,93.3525,93.5816,93.3446,93.4078,7101.0
2018-10-24 15:00:00,118.18,118.18,117.74,117.74,15451.0,93.3525,93.3525,93.0049,93.0049,15451.0
2018-10-24 15:05:00,117.72,117.88,117.71,117.76,10980.0,92.9891,93.1155,92.9812,93.0207,10980.0
2018-10-24 15:10:00,117.79,118.03,117.77,118.0,15417.0,93.0444,93.234,93.0286,93.2103,15417.0
2018-10-24 15:15:00,117.94,118.07,117.83,117.87,10949.0,93.1629,93.2656,93.076,93.1076,10949.0
2018-10-24 15:20:00,117.89,117.89,117.7,117.77,22542.0,93.1234,93.1234,92.9733,93.0286,22542.0
2018-10-24 15:25:00,117.74,117.97,117.48,117.52,25762.0,93.0049,93.1866,92.7995,92.8311,25762.0
2018-10-24 15:30:00,117.49,117.65,117.4,117.42,34543.0,92.8074,92.9338,92.7364,92.7522,34543.0
2018-10-24 15:35:00,117.44,117.82,117.44,117.8,32922.0,92.768,93.0681,92.768,93.0523,32922.0
2018-10-24 15:40:00,117.78,118.0,117.57,117.88,36762.0,93.0365,93.2103,92.8706,93.1155,36762.0
2018-10-24 15:45:00,117.88,117.89,117.67,117.69,53448.0,93.1155,93.1234,92.9496,92.9654,53448.0
2018-10-24 15:50:00,117.7,117.7,117.3,117.4,67343.0,92.9733,92.9733,92.6574,92.7364,67343.0
2018-10-24 15:55:00,117.4,117.41,116.55,116.91,279161.0,92.7364,92.7443,92.0649,92.3493,279161.0
2018-10-25 09:30:00,117.89,118.12,117.41,117.88,35546.0,93.1234,93.3051,92.7443,93.1155,35546.0
2018-10-25 09:35:00,117.95,118.64,117.61,118.64,17767.0,93.1708,93.7159,92.9022,93.7159,17767.0
2018-10-25 09:40:00,118.68,118.73,118.02,118.39,14855.0,93.7474,93.7869,93.2261,93.5184,14855.0
2018-10-25 09:45:00,118.48,118.55,118.26,118.51,8930.0,93.5895,93.6448,93.4157,93.6132,8930.0
2018-10-25 09:50:00,118.48,119.02,118.35,118.88,15933.0,93.5895,94.016,93.4868,93.9054,15933.0
2018-10-25 09:55:00,118.85,118.9,118.36,118.52,16174.0,93.8817,93.9212,93.4947,93.6211,16174.0
2018-10-25 10:00:00,118.43,118.98,118.25,118.98,23978.0,93.55,93.9844,93.4078,93.9844,23978.0
2018-10-25 10:05:00,118.83,119.0,118.6,118.82,16306.0,93.8659,94.0002,93.6843,93.858,16306.0
2018-10-25 10:10:00,118.76,119.12,118.7,119.06,10811.0,93.8106,94.095,93.7632,94.0476,10811.0
2018-10-25 10:15:00,119.06,119.06,118.37,118.43,12824.0,94.0476,94.0476,93.5026,93.55,12824.0
2018-10-25 10:20:00,118.36,118.47,118.22,118.32,14006.0,93.4947,93.5816,93.3841,93.4631,14006.0
2018-10-25 10:25:00,118.33,118.72,118.28,118.61,11969.0,93.471,93.779,93.4315,93.6922,11969.0
2018-10-25 10:30:00,118.67,118.68,118.48,118.55,11773.0,93.7396,93.7474,93.5895,93.6448,11773.0
2018-10-25 10:35:00,118.65,118.86,118.62,118.75,10865.0,93.7238,93.8896,93.7001,93.8027,10865.0
2018-10-25 10:40:00,118.75,119.11,118.72,119.11,9680.0,93.8027,94.0871,93.779,94.0871,9680.0
2018-10-25 10:45:00,119.16,119.2,118.87,118.98,14311.0,94.1266,94.1582,93.8975,93.9844,14311.0
2018-10-25 10:50:00,118.96,119.13,118.87,119.1,22665.0,93.9686,94.1029,93.8975,94.0792,22665.0
2018-10-25 10:55:00,119.06,119.26,118.88,118.93,14753.0,94.0476,94.2056,93.9054,93.9449,14753.0
2018-10-25 11:00:00,119.0,119.2,118.81,118.89,15011.0,94.0002,94.1582,93.8501,93.9133,15011.0
2018-10-25 11:05:00,118.85,119.08,118.77,119.08,13181.0,93.8817,94.0634,93.8185,94.0634,13181.0
2018-10-25 11:10:00,119.03,119.05,118.53,118.71,15969.0,94.0239,94.0397,93.629,93.7711,15969.0
2018-10-25 11:15:00,118.7,119.09,118.66,119.04,18722.0,93.7632,94.0713,93.7317,94.0318,18722.0
2018-10-25 11:20:00,119.08,119.51,119.03,119.48,16562.0,94.0634,94.4031,94.0239,94.3794,16562.0
2018-10-25 11:25:00,119.52,119.71,119.48,119.68,8851.0,94.411,94.5611,94.3794,94.5374,8851.0
2018-10-25 11:30:00,119.7,119.83,119.44,119.62,19244.0,94.5532,94.6559,94.3478,94.49,19244.0
2018-10-25 11:35:00,119.63,119.63,119.32,119.37,10842.0,94.4979,94.4979,94.253,94.2925,10842.0
2018-10-25 11:40:00,119.43,119.44,119.16,119.35,14349.0,94.3399,94.3478,94.1266,94.2767,14349.0
2018-10-25 11:45:00,119.43,119.55,119.28,119.53,7796.0,94.3399,94.4347,94.2214,94.4189,7796.0
2018-10-25 11:50:00,119.53,119.55,119.2,119.34,30940.0,94.4189,94.4347,94.1582,94.2688,30940.0
2018-10-25 11:55:00,119.4,119.42,119.17,119.29,13488.0,94.3162,94.332,94.1345,94.2293,13488.0
2018-10-25 12:00:00,119.32,119.35,119.2,119.31,19273.0,94.253,94.2767,94.1582,94.2451,19273.0
2018-10-25 12:05:00,119.36,119.45,119.13,119.15,15641.0,94.2846,94.3557,94.1029,94.1187,15641.0
2018-10-25 12:10:00,119.2,119.23,119.0,119.12,17805.0,94.1582,94.1819,94.0002,94.095,17805.0
2018-10-25 12:15:00,119.12,119.17,118.78,118.78,23143.0,94.095,94.1345,93.8264,93.8264,23143.0
2018-10-25 12:20:00,118.8,118.98,118.76,118.98,15452.0,93.8422,93.9844,93.8106,93.9844,15452.0
2018-10-25 12:25:00,119.0,119.09,118.83,118.86,6576.0,94.0002,94.0713,93.8659,93.8896,6576.0
2018-10-25 12:30:00,118.88,119.0,118.75,118.79,12125.0,93.9054,94.0002,93.8027,93.8343,12125.0
2018-10-25 12:35:00,118.84,119.01,118.77,119.01,4390.0,93.8738,94.0081,93.8185,94.0081,4390.0
2018-10-25 12:40:00,119.09,119.16,118.94,119.12,7936.0,94.0713,94.1266,93.9528,94.095,7936.0
2018-10-25 12:45:00,119.14,119.23,119.06,119.23,6873.0,94.1108,94.1819,94.0476,94.1819,6873.0
2018-10-25 12:50:00,119.31,119.33,119.26,119.29,7514.0,94.2451,94.2609,94.2056,94.2293,7514.0
2018-10-25 12:55:00,119.34,119.34,119.23,119.32,8116.0,94.2688,94.2688,94.1819,94.253,8116.0
2018-10-25 13:00:00,119.36,119.4,119.23,119.27,10195.0,94.2846,94.3162,94.1819,94.2135,10195.0
2018-10-25 13:05:00,119.25,119.26,119.02,119.06,21735.0,94.1977,94.2056,94.016,94.0476,21735.0
2018-10-25 13:10:00,119.05,119.07,118.86,118.93,12922.0,94.0397,94.0555,93.8896,93.9449,12922.0
2018-10-25 13:15:00,119.0,119.01,118.86,118.91,12720.0,94.0002,94.0081,93.8896,93.9291,12720.0
2018-10-25 13:20:00,118.86,118.99,118.82,118.98,13559.0,93.8896,93.9923,93.858,93.9844,13559.0
2018-10-25 13:25:00,119.01,119.39,119.01,119.35,17137.0,94.0081,94.3083,94.0081,94.2767,17137.0
2018-10-25 13:30:00,119.45,119.56,119.42,119.49,12564.0,94.3557,94.4426,94.332,94.3873,12564.0
2018-10-25 13:35:00,119.55,119.75,119.55,119.67,14298.0,94.4347,94.5927,94.4347,94.5295,14298.0
2018-10-25 13:40:00,119.66,119.77,119.64,119.76,8764.0,94.5216,94.6085,94.5058,94.6006,8764.0
2018-10-25 13:45:00,119.73,119.84,119.63,119.72,13782.0,94.5769,94.6638,94.4979,94.569,13782.0
2018-10-25 13:50:00,119.75,119.76,119.53,119.57,8291.0,94.5927,94.6006,94.4189,94.4505,8291.0
2018-10-25 13:55:00,119.55,119.58,119.37,119.43,14211.0,94.4347,94.4584,94.2925,94.3399,14211.0
2018-10-25 14:00:00,119.4,119.43,119.29,119.35,9593.0,94.3162,94.3399,94.2293,94.2767,9593.0
2018-10-25 14:05:00,119.36,119.66,119.32,119.61,11988.0,94.2846,94.5216,94.253,94.4821,11988.0
2018-10-25 14:10:00,119.61,119.64,119.48,119.61,11726.0,94.4821,94.5058,94.3794,94.4821,11726.0
2018-10-25 14:15:00,119.65,119.75,119.63,119.69,8055.0,94.5137,94.5927,94.4979,94.5453,8055.0
2018-10-25 14:20:00,119.76,119.84,119.71,119.74,13871.0,94.6006,94.6638,94.5611,94.5848,13871.0
2018-10-25 14:25:00,119.73,120.1,119.73,120.06,16427.0,94.5769,94.8691,94.5769,94.8375,16427.0
2018-10-25 14:30:00,120.06,120.35,120.05,120.34,16062.0,94.8375,95.0666,94.8296,95.0587,16062.0
2018-10-25 14:35:00,120.39,120.43,120.21,120.3,13929.0,95.0982,95.1298,94.956,95.0271,13929.0
2018-10-25 14:40:00,120.31,120.53,120.27,120.47,34005.0,95.035,95.2088,95.0034,95.1614,34005.0
2018-10-25 14:45:00,120.44,120.84,120.44,120.73,51026.0,95.1377,95.4537,95.1377,95.3668,51026.0
2018-10-25 14:50:00,120.68,120.73,120.54,120.55,14180.0,95.3273,95.3668,95.2167,95.2246,14180.0
2018-10-25 14:55:00,120.59,120.71,120.59,120.65,16680.0,95.2562,95.351,95.2562,95.3036,16680.0
2018-10-25 15:00:00,120.68,120.71,120.44,120.49,20194.0,95.3273,95.351,95.1377,95.1772,20194.0
2018-10-25 15:05:00,120.48,120.52,120.33,120.36,23537.0,95.1693,95.2009,95.0508,95.0745,23537.0
2018-10-25 15:10:00,120.32,120.58,120.32,120.58,15544.0,95.0429,95.2483,95.0429,95.2483,15544.0
2018-10-25 15:15:00,120.56,120.67,120.54,120.62,25583.0,95.2325,95.3194,95.2167,95.2799,25583.0
2018-10-25 15:20:00,120.63,120.75,120.47,120.65,48804.0,95.2878,95.3826,95.1614,95.3036,48804.0
2018-10-25 15:25:00,120.64,120.64,120.45,120.55,25737.0,95.2957,95.2957,95.1456,95.2246,25737.0
2018-10-25 15:30:00,120.57,120.66,120.18,120.23,39586.0,95.2404,95.3115,94.9323,94.9718,39586.0
2018-10-25 15:35:00,120.23,120.34,120.07,120.09,13890.0,94.9718,95.0587,94.8454,94.8612,13890.0
2018-10-25 15:40:00,120.12,120.17,119.69,119.87,21356.0,94.8849,94.9244,94.5453,94.6875,21356.0
2018-10-25 15:45:00,119.87,119.89,119.56,119.57,45468.0,94.6875,94.7033,94.4426,94.4505,45468.0
2018-10-25 15:50:00,119.56,119.56,119.24,119.47,61075.0,94.4426,94.4426,94.1898,94.3715,61075.0
2018-10-25 15:55:00,119.46,119.68,119.33,119.63,63118.0,94.3636,94.5374,94.2609,94.4979,63118.0
2018-10-26 09:30:00,118.33,119.06,118.14,118.44,27308.0,93.471,94.0476,93.3209,93.5579,27308.0
2018-10-26 09:35:00,118.46,119.2,118.23,118.71,15840.0,93.5737,94.1582,93.392,93.7711,15840.0
2018-10-26 09:40:00,118.82,118.83,118.44,118.57,8523.0,93.858,93.8659,93.5579,93.6606,8523.0
2018-10-26 09:45:00,118.6,118.89,118.53,118.81,8515.0,93.6843,93.9133,93.629,93.8501,8515.0
2018-10-26 09:50:00,118.76,118.8,118.44,118.52,17012.0,93.8106,93.8422,93.5579,93.6211,17012.0
2018-10-26 09:55:00,118.55,118.88,118.52,118.76,12410.0,93.6448,93.9054,93.6211,93.8106,12410.0
2018-10-26 10:00:00,118.68,118.75,118.09,118.1,13306.0,93.7474,93.8027,93.2814,93.2893,13306.0
2018-10-26 10:05:00,118.11,118.17,117.7,118.01,14809.0,93.2972,93.3446,92.9733,93.2182,14809.0
2018-10-26 10:10:00,117.98,118.41,117.98,118.26,13419.0,93.1945,93.5342,93.1945,93.4157,13419.0
2018-10-26 10:15:00,118.31,118.39,118.07,118.34,9310.0,93.4552,93.5184,93.2656,93.4789,9310.0
2018-10-26 10:20:00,118.33,118.76,118.18,118.76,20692.0,93.471,93.8106,93.3525,93.8106,20692.0
2018-10-26 10:25:00,118.76,119.0,118.64,118.73,31845.0,93.8106,94.0002,93.7159,93.7869,31845.0
2018-10-26 10:30:00,118.66,118.8,118.26,118.54,27818.0,93.7317,93.8422,93.4157,93.6369,27818.0
2018-10-26 10:35:00,118.49,118.61,118.25,118.46,21689.0,93.5974,93.6922,93.4078,93.5737,21689.0
2018-10-26 10:40:00,118.44,118.64,118.4,118.47,18697.0,93.5579,93.7159,93.5263,93.5816,18697.0
2018-10-26 10:45:00,118.48,118.51,118.23,118.34,13986.0,93.5895,93.6132,93.392,93.4789,13986.0
2018-10-26 10:50:00,118.38,118.57,118.36,118.5,23467.0,93.5105,93.6606,93.4947,93.6053,23467.0
2018-10-26 10:55:00,118.46,118.67,118.07,118.09,19522.0,93.5737,93.7396,93.2656,93.2814,19522.0
2018-10-26 11:00:00,118.06,118.54,118.06,118.54,22747.0,93.2577,93.6369,93.2577,93.6369,22747.0
2018-10-26 11:05:00,118.52,118.84,118.32,118.62,25329.0,93.6211,93.8738,93.4631,93.7001,25329.0
2018-10-26 11:10:00,118.58,118.98,118.58,118.88,15954.0,93.6685,93.9844,93.6685,93.9054,15954.0
2018-10-26 11:15:00,118.84,119.16,118.84,119.08,29960.0,93.8738,94.1266,93.8738,94.0634,29960.0
2018-10-26 11:20:00,119.14,119.54,119.0,119.54,14917.0,94.1108,94.4268,94.0002,94.4268,14917.0
2018-10-26 11:25:00,119.55,119.82,119.39,119.71,28957.0,94.4347,94.648,94.3083,94.5611,28957.0
2018-10-26 11:30:00,119.75,120.26,119.74,120.26,26005.0,94.5927,94.9955,94.5848,94.9955,26005.0
2018-10-26 11:35:00,120.34,120.37,119.58,119.73,37228.0,95.0587,95.0824,94.4584,94.5769,37228.0
2018-10-26 11:40:00,119.72,119.85,119.39,119.43,42837.0,94.569,94.6717,94.3083,94.3399,42837.0
2018-10-26 11:45:00,119.39,119.57,119.22,119.34,9672.0,94.3083,94.4505,94.174,94.2688,9672.0
2018-10-26 11:50:00,119.33,119.56,119.27,119.28,8179.0,94.2609,94.4426,94.2135,94.2214,8179.0
2018-10-26 11:55:00,119.28,119.38,118.87,118.9,12632.0,94.2214,94.3004,93.8975,93.9212,12632.0
2018-10-26 12:00:00,118.95,119.11,118.87,119.1,11111.0,93.9607,94.0871,93.8975,94.0792,11111.0
2018-10-26 12:05:00,119.11,119.48,119.09,119.43,10862.0,94.0871,94.3794,94.0713,94.3399,10862.0
2018-10-26 12:10:00,119.4,119.49,119.28,119.49,21353.0,94.3162,94.3873,94.2214,94.3873,21353.0
2018-10-26 12:15:00,119.47,119.47,119.17,119.44,7176.0,94.3715,94.3715,94.1345,94.3478,7176.0
2018-10-26 12:20:00,119.5,119.78,119.5,119.71,9249.0,94.3952,94.6164,94.3952,94.5611,9249.0
2018-10-26 12:25:00,119.6,119.98,119.6,119.88,20775.0,94.4742,94.7743,94.4742,94.6954,20775.0
2018-10-26 12:30:00,119.93,120.09,119.78,119.87,13189.0,94.7348,94.8612,94.6164,94.6875,13189.0
2018-10-26 12:35:00,119.86,119.95,119.72,119.94,26171.0,94.6796,94.7506,94.569,94.7427,26171.0
2018-10-26 12:40:00,119.94,120.45,119.84,120.39,37861.0,94.7427,95.1456,94.6638,95.0982,37861.0
2018-10-26 12:45:00,120.39,120.61,120.36,120.61,25216.0,95.0982,95.272,95.0745,95.272,25216.0
2018-10-26 12:50:00,120.61,120.7,120.47,120.56,44595.0,95.272,95.3431,95.1614,95.2325,44595.0
2018-10-26 12:55:00,120.57,120.57,119.98,120.01,8830.0,95.2404,95.2404,94.7743,94.798,8830.0
2018-10-26 13:00:00,120.06,120.48,120.06,120.48,12077.0,94.8375,95.1693,94.8375,95.1693,12077.0
2018-10-26 13:05:00,120.47,120.67,120.31,120.31,14873.0,95.1614,95.3194,95.035,95.035,14873.0
2018-10-26 13:10:00,120.31,120.62,120.27,120.4,16167.0,95.035,95.2799,95.0034,95.1061,16167.0
2018-10-26 13:15:00,120.43,120.57,120.23,120.48,40877.0,95.1298,95.2404,94.9718,95.1693,40877.0
2018-10-26 13:20:00,120.43,120.57,120.19,120.2,12171.0,95.1298,95.2404,94.9402,94.9481,12171.0
2018-10-26 13:25:00,120.2,120.26,120.01,120.08,18748.0,94.9481,94.9955,94.798,94.8533,18748.0
2018-10-26 13:30:00,119.93,120.0,119.71,119.75,8878.0,94.7348,94.7901,94.5611,94.5927,8878.0
2018-10-26 13:35:00,119.73,119.86,119.61,119.61,11290.0,94.5769,94.6796,94.4821,94.4821,11290.0
2018-10-26 13:40:00,119.63,120.19,119.63,120.16,19857.0,94.4979,94.9402,94.4979,94.9165,19857.0
2018-10-26 13:45:00,120.16,120.4,120.07,120.35,40087.0,94.9165,95.1061,94.8454,95.0666,40087.0
2018-10-26 13:50:00,120.25,120.48,120.19,120.48,12890.0,94.9876,95.1693,94.9402,95.1693,12890.0
2018-10-26 13:55:00,120.5,120.61,120.35,120.45,18225.0,95.1851,95.272,95.0666,95.1456,18225.0
2018-10-26 14:00:00,120.44,120.58,120.07,120.18,8020.0,95.1377,95.2483,94.8454,94.9323,8020.0
2018-10-26 14:05:00,120.16,120.26,120.01,120.14,11469.0,94.9165,94.9955,94.798,94.9007,11469.0
2018-10-26 14:10:00,120.13,120.29,119.86,119.96,19975.0,94.8928,95.0192,94.6796,94.7585,19975.0
2018-10-26 14:15:00,120.0,120.06,119.83,119.92,30991.0,94.7901,94.8375,94.6559,94.7269,30991.0
2018-10-26 14:20:00,119.94,120.04,119.74,119.99,28074.0,94.7427,94.8217,94.5848,94.7822,28074.0
2018-10-26 14:25:00,120.06,120.26,119.92,120.08,11753.0,94.8375,94.9955,94.7269,94.8533,11753.0
2018-10-26 14:30:00,120.0,120.19,119.93,120.01,10123.0,94.7901,94.9402,94.7348,94.798,10123.0
2018-10-26 14:35:00,119.99,120.36,119.99,120.12,11416.0,94.7822,95.0745,94.7822,94.8849,11416.0
2018-10-26 14:40:00,120.13,120.15,119.8,119.96,14121.0,94.8928,94.9086,94.6322,94.7585,14121.0
2018-10-26 14:45:00,119.99,120.05,119.66,119.76,26196.0,94.7822,94.8296,94.5216,94.6006,26196.0
2018-10-26 14:50:00,119.74,119.84,119.49,119.66,29303.0,94.5848,94.6638,94.3873,94.5216,29303.0
2018-10-26 14:55:00,119.65,119.69,119.16,119.29,49953.0,94.5137,94.5453,94.1266,94.2293,49953.0
2018-10-26 15:00:00,119.28,119.29,118.93,119.21,26308.0,94.2214,94.2293,93.9449,94.1661,26308.0
2018-10-26 15:05:00,119.17,119.45,119.08,119.33,36622.0,94.1345,94.3557,94.0634,94.2609,36622.0
2018-10-26 15:10:00,119.37,119.48,118.93,119.13,32175.0,94.2925,94.3794,93.9449,94.1029,32175.0
2018-10-26 15:15:00,119.26,119.87,119.23,119.76,19674.0,94.2056,94.6875,94.1819,94.6006,19674.0
2018-10-26 15:20:00,119.79,120.12,119.71,119.91,38317.0,94.6243,94.8849,94.5611,94.719,38317.0
2018-10-26 15:25:00,119.89,119.96,119.63,119.81,33466.0,94.7033,94.7585,94.4979,94.6401,33466.0
2018-10-26 15:30:00,119.71,119.73,119.15,119.23,19289.0,94.5611,94.5769,94.1187,94.1819,19289.0
2018-10-26 15:35:00,119.24,119.87,119.18,119.67,20548.0,94.1898,94.6875,94.1424,94.5295,20548.0
2018-10-26 15:40:00,119.66,119.78,119.15,119.19,25765.0,94.5216,94.6164,94.1187,94.1503,25765.0
2018-10-26 15:45:00,119.23,120.11,119.23,119.83,31546.0,94.1819,94.877,94.1819,94.6559,31546.0
2018-10-26 15:50:00,119.83,120.18,119.77,119.84,44056.0,94.6559,94.9323,94.6085,94.6638,44056.0
2018-10-26 15:55:00,119.82,119.82,119.16,119.42,85409.0,94.648,94.648,94.1266,94.332,85409.0
2018-10-29 09:30:00,120.96,121.81,120.96,121.64,26871.0,95.5485,96.2199,95.5485,96.0856,26871.0
2018-10-29 09:35:00,121.75,121.75,121.02,121.18,8851.0,96.1725,96.1725,95.5959,95.7222,8851.0
2018-10-29 09:40:00,121.08,121.23,120.77,121.08,10487.0,95.6433,95.7617,95.3984,95.6433,10487.0
2018-10-29 09:45:00,121.15,121.22,120.75,120.87,20495.0,95.6985,95.7538,95.3826,95.4774,20495.0
2018-10-29 09:50:00,120.87,121.1,120.59,121.08,17144.0,95.4774,95.6591,95.2562,95.6433,17144.0
2018-10-29 09:55:00,121.05,121.65,121.05,121.65,22193.0,95.6196,96.0935,95.6196,96.0935,22193.0
2018-10-29 10:00:00,121.6,122.27,121.6,122.16,24852.0,96.054,96.5833,96.054,96.4964,24852.0
2018-10-29 10:05:00,122.18,122.27,122.02,122.23,20664.0,96.5122,96.5833,96.3858,96.5517,20664.0
2018-10-29 10:10:00,122.27,122.56,122.23,122.56,14543.0,96.5833,96.8123,96.5517,96.8123,14543.0
2018-10-29 10:15:00,122.56,122.64,122.17,122.4,16508.0,96.8123,96.8755,96.5043,96.6859,16508.0
2018-10-29 10:20:00,122.4,122.59,122.3,122.54,11555.0,96.6859,96.836,96.607,96.7965,11555.0
2018-10-29 10:25:00,122.62,122.89,122.59,122.89,16987.0,96.8597,97.073,96.836,97.073,16987.0
2018-10-29 10:30:00,122.93,123.05,122.61,122.67,23645.0,97.1046,97.1994,96.8518,96.8992,23645.0
2018-10-29 10:35:00,122.68,122.68,122.4,122.5,22058.0,96.9071,96.9071,96.6859,96.7649,22058.0
2018-10-29 10:40:00,122.49,122.91,122.48,122.89,12123.0,96.757,97.0888,96.7491,97.073,12123.0
2018-10-29 10:45:00,122.82,123.01,122.54,122.66,14045.0,97.0177,97.1678,96.7965,96.8913,14045.0
2018-10-29 10:50:00,122.67,123.2,122.67,123.2,17117.0,96.8992,97.3179,96.8992,97.3179,17117.0
2018-10-29 10:55:00,123.21,123.23,123.02,123.07,20162.0,97.3258,97.3416,97.1757,97.2152,20162.0
2018-10-29 11:00:00,123.11,123.32,122.83,122.84,12656.0,97.2468,97.4127,97.0256,97.0335,12656.0
2018-10-29 11:05:00,122.84,123.03,122.8,122.8,8964.0,97.0335,97.1836,97.0019,97.0019,8964.0
2018-10-29 11:10:00,122.78,122.78,122.38,122.43,10809.0,96.9861,96.9861,96.6701,96.7096,10809.0
2018-10-29 11:15:00,122.38,122.44,122.25,122.43,19476.0,96.6701,96.7175,96.5675,96.7096,19476.0
2018-10-29 11:20:00,122.47,122.67,122.45,122.51,22928.0,96.7412,96.8992,96.7254,96.7728,22928.0
2018-10-29 11:25:00,122.55,122.85,122.48,122.85,11157.0,96.8044,97.0414,96.7491,97.0414,11157.0
2018-10-29 11:30:00,122.89,123.01,122.86,122.97,22161.0,97.073,97.1678,97.0493,97.1362,22161.0
2018-10-29 11:35:00,122.98,123.1,122.87,123.09,15200.0,97.1441,97.2389,97.0572,97.231,15200.0
2018-10-29 11:40:00,123.06,123.35,123.03,123.32,21378.0,97.2073,97.4364,97.1836,97.4127,21378.0
2018-10-29 11:45:00,123.32,123.47,123.19,123.43,20079.0,97.4127,97.5312,97.31,97.4996,20079.0
2018-10-29 11:50:00,123.44,123.64,123.27,123.3,41396.0,97.5075,97.6654,97.3732,97.3969,41396.0
2018-10-29 11:55:00,123.26,123.31,122.87,122.87,21973.0,97.3653,97.4048,97.0572,97.0572,21973.0
2018-10-29 12:00:00,122.86,123.06,122.83,123.0,19056.0,97.0493,97.2073,97.0256,97.1599,19056.0
2018-10-29 12:05:00,123.02,123.19,122.9,123.13,15529.0,97.1757,97.31,97.0809,97.2626,15529.0
2018-10-29 12:10:00,123.09,123.31,123.04,123.3,26946.0,97.231,97.4048,97.1915,97.3969,26946.0
2018-10-29 12:15:00,123.26,123.48,123.22,123.29,19609.0,97.3653,97.5391,97.3337,97.389,19609.0
2018-10-29 12:20:00,123.31,123.34,123.05,123.34,25259.0,97.4048,97.4285,97.1994,97.4285,25259.0
2018-10-29 12:25:00,123.3,123.64,123.3,123.63,22638.0,97.3969,97.6654,97.3969,97.6575,22638.0
2018-10-29 12:30:00,123.62,123.72,123.48,123.57,16848.0,97.6496,97.7286,97.5391,97.6101,16848.0
2018-10-29 12:35:00,123.55,123.75,123.55,123.65,22148.0,97.5943,97.7523,97.5943,97.6733,22148.0
2018-10-29 12:40:00,123.66,123.92,123.65,123.79,16002.0,97.6812,97.8866,97.6733,97.7839,16002.0
2018-10-29 12:45:00,123.78,123.84,123.44,123.44,18481.0,97.776,97.8234,97.5075,97.5075,18481.0
2018-10-29 12:50:00,123.42,123.53,123.36,123.44,16133.0,97.4917,97.5786,97.4443,97.5075,16133.0
2018-10-29 12:55:00,123.41,123.52,123.2,123.48,21668.0,97.4838,97.5707,97.3179,97.5391,21668.0
2018-10-29 13:00:00,123.48,123.94,123.38,123.87,25620.0,97.5391,97.9024,97.4601,97.8471,25620.0
2018-10-29 13:05:00,123.88,123.99,123.77,123.97,14736.0,97.855,97.9419,97.7681,97.9261,14736.0
2018-10-29 13:10:00,123.94,123.97,123.76,123.84,20091.0,97.9024,97.9261,97.7602,97.8234,20091.0
2018-10-29 13:15:00,123.84,123.85,123.71,123.72,21415.0,97.8234,97.8313,97.7207,97.7286,21415.0
2018-10-29 13:20:00,123.7,123.75,123.58,123.69,11449.0,97.7128,97.7523,97.618,97.7049,11449.0
2018-10-29 13:25:00,123.69,123.69,123.48,123.49,14827.0,97.7049,97.7049,97.5391,97.547,14827.0
2018-10-29 13:30:00,123.47,123.68,123.37,123.67,24376.0,97.5312,97.697,97.4522,97.6891,24376.0
2018-10-29 13:35:00,123.66,123.69,123.43,123.45,12975.0,97.6812,97.7049,97.4996,97.5154,12975.0
2018-10-29 13:40:00,123.41,123.57,123.17,123.54,13124.0,97.4838,97.6101,97.2942,97.5865,13124.0
2018-10-29 13:45:00,123.58,123.66,123.36,123.6,17307.0,97.618,97.6812,97.4443,97.6338,17307.0
2018-10-29 13:50:00,123.54,123.87,123.54,123.77,17989.0,97.5865,97.8471,97.5865,97.7681,17989.0
2018-10-29 13:55:00,123.71,123.73,123.39,123.42,14322.0,97.7207,97.7365,97.468,97.4917,14322.0
2018-10-29 14:00:00,123.4,123.4,123.01,123.3,15043.0,97.4759,97.4759,97.1678,97.3969,15043.0
2018-10-29 14:05:00,123.2,123.38,123.13,123.25,11475.0,97.3179,97.4601,97.2626,97.3574,11475.0
2018-10-29 14:10:00,123.22,123.25,122.89,123.04,42815.0,97.3337,97.3574,97.073,97.1915,42815.0
2018-10-29 14:15:00,122.99,123.17,122.77,123.17,17909.0,97.152,97.2942,96.9782,97.2942,17909.0
2018-10-29 14:20:00,123.17,123.37,123.01,123.2,19526.0,97.2942,97.4522,97.1678,97.3179,19526.0
2018-10-29 14:25:00,123.14,123.44,123.06,123.17,16536.0,97.2705,97.5075,97.2073,97.2942,16536.0
2018-10-29 14:30:00,123.14,123.2,122.81,122.92,16668.0,97.2705,97.3179,97.0098,97.0967,16668.0
2018-10-29 14:35:00,122.93,123.17,122.85,123.02,18951.0,97.1046,97.2942,97.0414,97.1757,18951.0
2018-10-29 14:40:00,123.0,123.5,122.99,123.37,20099.0,97.1599,97.5549,97.152,97.4522,20099.0
2018-10-29 14:45:00,123.28,123.42,122.96,123.05,24415.0,97.3811,97.4917,97.1283,97.1994,24415.0
2018-10-29 14:50:00,123.0,123.0,122.7,122.95,12889.0,97.1599,97.1599,96.9229,97.1204,12889.0
2018-10-29 14:55:00,122.93,123.21,122.75,122.88,20931.0,97.1046,97.3258,96.9624,97.0651,20931.0
2018-10-29 15:00:00,122.9,122.9,122.23,122.29,22583.0,97.0809,97.0809,96.5517,96.5991,22583.0
2018-10-29 15:05:00,122.29,122.34,121.99,122.08,19776.0,96.5991,96.6385,96.3621,96.4332,19776.0
2018-10-29 15:10:00,122.12,122.19,121.57,121.65,22884.0,96.4648,96.5201,96.0303,96.0935,22884.0
2018-10-29 15:15:00,121.67,122.16,121.54,122.1,19395.0,96.1093,96.4964,96.0066,96.449,19395.0
2018-10-29 15:20:00,122.09,122.1,121.65,122.0,23027.0,96.4411,96.449,96.0935,96.37,23027.0
2018-10-29 15:25:00,121.95,122.1,121.76,121.91,22855.0,96.3305,96.449,96.1804,96.2989,22855.0
2018-10-29 15:30:00,121.86,121.99,121.46,121.75,25485.0,96.2594,96.3621,95.9434,96.1725,25485.0
2018-10-29 15:35:00,121.75,121.75,121.42,121.72,22965.0,96.1725,96.1725,95.9118,96.1488,22965.0
2018-10-29 15:40:00,121.7,121.72,121.09,121.15,38665.0,96.133,96.1488,95.6512,95.6985,38665.0
2018-10-29 15:45:00,121.15,122.34,121.03,122.12,72468.0,95.6985,96.6385,95.6038,96.4648,72468.0
2018-10-29 15:50:00,122.1,122.39,121.76,122.06,35774.0,96.449,96.678,96.1804,96.4174,35774.0
2018-10-29 15:55:00,122.07,122.2,121.74,122.15,92441.0,96.4253,96.528,96.1646,96.4885,92441.0
2018-10-30 09:30:00,122.82,123.01,122.25,122.55,46139.0,97.0177,97.1678,96.5675,96.8044,46139.0
2018-10-30 09:35:00,122.57,123.27,122.43,123.19,22825.0,96.8202,97.3732,96.7096,97.31,22825.0
2018-10-30 09:40:00,123.2,123.64,123.05,123.41,27999.0,97.3179,97.6654,97.1994,97.4838,27999.0
2018-10-30 09:45:00,123.31,123.41,122.92,123.4,32797.0,97.4048,97.4838,97.0967,97.4759,32797.0
2018-10-30 09:50:00,123.44,123.53,123.16,123.5,26511.0,97.5075,97.5786,97.2863,97.5549,26511.0
2018-10-30 09:55:00,123.46,124.0,123.43,123.8,36500.0,97.5233,97.9498,97.4996,97.7918,36500.0
2018-10-30 10:00:00,123.77,124.0,123.54,123.64,29986.0,97.7681,97.9498,97.5865,97.6654,29986.0
2018-10-30 10:05:00,123.66,123.76,123.32,123.32,20030.0,97.6812,97.7602,97.4127,97.4127,20030.0
2018-10-30 10:10:00,123.3,123.9,123.23,123.9,17010.0,97.3969,97.8708,97.3416,97.8708,17010.0
2018-10-30 10:15:00,123.9,124.0,123.64,123.88,35150.0,97.8708,97.9498,97.6654,97.855,35150.0
2018-10-30 10:20:00,123.83,124.0,123.4,123.55,29105.0,97.8155,97.9498,97.4759,97.5943,29105.0
2018-10-30 10:25:00,123.54,123.56,123.36,123.44,25420.0,97.5865,97.6022,97.4443,97.5075,25420.0
2018-10-30 10:30:00,123.41,123.45,123.08,123.2,28452.0,97.4838,97.5154,97.2231,97.3179,28452.0
2018-10-30 10:35:00,123.18,123.23,122.79,123.23,43138.0,97.3021,97.3416,96.994,97.3416,43138.0
2018-10-30 10:40:00,123.16,123.4,122.97,123.0,34749.0,97.2863,97.4759,97.1362,97.1599,34749.0
2018-10-30 10:45:00,123.03,123.26,122.86,123.02,36524.0,97.1836,97.3653,97.0493,97.1757,36524.0
2018-10-30 10:50:00,123.01,123.24,123.01,123.1,13839.0,97.1678,97.3495,97.1678,97.2389,13839.0
2018-10-30 10:55:00,123.1,123.22,122.89,122.98,24177.0,97.2389,97.3337,97.073,97.1441,24177.0
2018-10-30 11:00:00,123.0,123.01,122.67,122.68,30359.0,97.1599,97.1678,96.8992,96.9071,30359.0
2018-10-30 11:05:00,122.73,122.94,122.67,122.67,25551.0,96.9466,97.1125,96.8992,96.8992,25551.0
2018-10-30 11:10:00,122.69,122.69,122.16,122.18,17618.0,96.915,96.915,96.4964,96.5122,17618.0
2018-10-30 11:15:00,122.14,122.27,121.96,122.03,23994.0,96.4806,96.5833,96.3384,96.3937,23994.0
2018-10-30 11:20:00,121.99,122.4,121.89,122.4,11800.0,96.3621,96.6859,96.2831,96.6859,11800.0
2018-10-30 11:25:00,122.37,122.83,122.36,122.67,32379.0,96.6622,97.0256,96.6543,96.8992,32379.0
2018-10-30 11:30:00,122.73,122.82,122.43,122.47,28803.0,96.9466,97.0177,96.7096,96.7412,28803.0
2018-10-30 11:35:00,122.49,122.66,122.38,122.57,10955.0,96.757,96.8913,96.6701,96.8202,10955.0
2018-10-30 11:40:00,122.59,122.82,122.55,122.78,11831.0,96.836,97.0177,96.8044,96.9861,11831.0
2018-10-30 11:45:00,122.81,122.91,122.59,122.89,12929.0,97.0098,97.0888,96.836,97.073,12929.0
2018-10-30 11:50:00,122.88,122.94,122.53,122.55,30987.0,97.0651,97.1125,96.7886,96.8044,30987.0
2018-10-30 11:55:00,122.55,122.6,122.36,122.46,28741.0,96.8044,96.8439,96.6543,96.7333,28741.0
2018-10-30 12:00:00,122.5,122.84,122.5,122.83,22373.0,96.7649,97.0335,96.7649,97.0256,22373.0
2018-10-30 12:05:00,122.8,123.07,122.8,122.94,14945.0,97.0019,97.2152,97.0019,97.1125,14945.0
2018-10-30 12:10:00,122.95,123.07,122.8,122.98,16686.0,97.1204,97.2152,97.0019,97.1441,16686.0
2018-10-30 12:15:00,122.97,123.15,122.87,123.08,15494.0,97.1362,97.2784,97.0572,97.2231,15494.0
2018-10-30 12:20:00,123.1,123.15,122.92,123.08,20143.0,97.2389,97.2784,97.0967,97.2231,20143.0
2018-10-30 12:25:00,123.08,123.2,123.04,123.12,11801.0,97.2231,97.3179,97.1915,97.2547,11801.0
2018-10-30 12:30:00,123.07,123.07,122.8,122.87,10389.0,97.2152,97.2152,97.0019,97.0572,10389.0
2018-10-30 12:35:00,122.88,123.02,122.86,122.98,21594.0,97.0651,97.1757,97.0493,97.1441,21594.0
2018-10-30 12:40:00,122.99,123.07,122.81,122.83,16031.0,97.152,97.2152,97.0098,97.0256,16031.0
2018-10-30 12:45:00,122.81,123.07,122.73,123.07,14825.0,97.0098,97.2152,96.9466,97.2152,14825.0
2018-10-30 12:50:00,123.02,123.04,122.84,122.88,20856.0,97.1757,97.1915,97.0335,97.0651,20856.0
2018-10-30 12:55:00,122.87,122.9,122.58,122.66,13326.0,97.0572,97.0809,96.8281,96.8913,13326.0
2018-10-30 13:00:00,122.64,122.74,122.53,122.7,8367.0,96.8755,96.9545,96.7886,96.9229,8367.0
2018-10-30 13:05:00,122.78,123.06,122.76,123.03,11523.0,96.9861,97.2073,96.9703,97.1836,11523.0
2018-10-30 13:10:00,123.02,123.2,122.96,122.98,14500.0,97.1757,97.3179,97.1283,97.1441,14500.0
2018-10-30 13:15:00,123.04,123.27,123.04,123.21,13822.0,97.1915,97.3732,97.1915,97.3258,13822.0
2018-10-30 13:20:00,123.15,123.4,123.11,123.4,15283.0,97.2784,97.4759,97.2468,97.4759,15283.0
2018-10-30 13:25:00,123.35,123.43,123.2,123.22,19226.0,97.4364,97.4996,97.3179,97.3337,19226.0
2018-10-30 13:30:00,123.17,123.56,123.17,123.56,11467.0,97.2942,97.6022,97.2942,97.6022,11467.0
2018-10-30 13:35:00,123.55,123.66,123.45,123.54,13525.0,97.5943,97.6812,97.5154,97.5865,13525.0
2018-10-30 13:40:00,123.57,123.87,123.54,123.87,12261.0,97.6101,97.8471,97.5865,97.8471,12261.0
2018-10-30 13:45:00,123.84,123.91,123.67,123.76,12255.0,97.8234,97.8787,97.6891,97.7602,12255.0
2018-10-30 13:50:00,123.77,123.8,123.55,123.74,12396.0,97.7681,97.7918,97.5943,97.7444,12396.0
2018-10-30 13:55:00,123.73,123.99,123.73,123.92,20469.0,97.7365,97.9419,97.7365,97.8866,20469.0
2018-10-30 14:00:00,123.95,124.0,123.58,123.63,31474.0,97.9103,97.9498,97.618,97.6575,31474.0
2018-10-30 14:05:00,123.65,123.72,123.39,123.43,6356.0,97.6733,97.7286,97.468,97.4996,6356.0
2018-10-30 14:10:00,123.42,123.59,123.34,123.5,11303.0,97.4917,97.6259,97.4285,97.5549,11303.0
2018-10-30 14:15:00,123.48,123.59,123.41,123.46,32486.0,97.5391,97.6259,97.4838,97.5233,32486.0
2018-10-30 14:20:00,123.49,123.63,123.42,123.61,17660.0,97.547,97.6575,97.4917,97.6417,17660.0
2018-10-30 14:25:00,123.61,123.63,123.32,123.41,14062.0,97.6417,97.6575,97.4127,97.4838,14062.0
2018-10-30 14:30:00,123.39,123.65,123.29,123.65,17191.0,97.468,97.6733,97.389,97.6733,17191.0
2018-10-30 14:35:00,123.65,123.82,123.58,123.78,28413.0,97.6733,97.8076,97.618,97.776,28413.0
2018-10-30 14:40:00,123.79,123.84,123.56,123.77,22228.0,97.7839,97.8234,97.6022,97.7681,22228.0
2018-10-30 14:45:00,123.79,123.79,123.66,123.7,12885.0,97.7839,97.7839,97.6812,97.7128,12885.0
2018-10-30 14:50:00,123.7,124.0,123.64,123.95,44004.0,97.7128,97.9498,97.6654,97.9103,44004.0
2018-10-30 14:55:00,123.96,124.2,123.86,124.02,73115.0,97.9182,98.1078,97.8392,97.9656,73115.0
2018-10-30 15:00:00,124.04,124.05,123.52,123.61,19035.0,97.9814,97.9893,97.5707,97.6417,19035.0
2018-10-30 15:05:00,123.64,123.84,123.59,123.79,16988.0,97.6654,97.8234,97.6259,97.7839,16988.0
2018-10-30 15:10:00,123.77,124.32,123.77,124.26,32339.0,97.7681,98.2026,97.7681,98.1552,32339.0
2018-10-30 15:15:00,124.26,124.34,124.08,124.22,18530.0,98.1552,98.2184,98.013,98.1236,18530.0
2018-10-30 15:20:00,124.19,124.37,124.04,124.3,22308.0,98.0999,98.2421,97.9814,98.1868,22308.0
2018-10-30 15:25:00,124.29,124.66,124.28,124.58,25706.0,98.1789,98.4712,98.171,98.408,25706.0
2018-10-30 15:30:00,124.62,124.82,124.47,124.75,30246.0,98.4396,98.5975,98.3211,98.5423,30246.0
2018-10-30 15:35:00,124.76,124.79,124.5,124.53,32171.0,98.5502,98.5738,98.3448,98.3685,32171.0
2018-10-30 15:40:00,124.56,124.76,124.52,124.72,53170.0,98.3922,98.5502,98.3606,98.5186,53170.0
2018-10-30 15:45:00,124.72,124.76,124.53,124.58,59002.0,98.5186,98.5502,98.3685,98.408,59002.0
2018-10-30 15:50:00,124.56,125.01,124.55,124.83,91716.0,98.3922,98.7476,98.3843,98.6054,91716.0
2018-10-30 15:55:00,124.84,124.86,124.64,124.76,155981.0,98.6133,98.6291,98.4554,98.5502,155981.0
2018-10-31 09:30:00,125.45,126.27,125.36,125.96,28892.0,99.0952,99.7429,99.0241,99.4981,28892.0
2018-10-31 09:35:00,126.14,126.87,125.9,126.74,19483.0,99.6402,100.2169,99.4507,100.1142,19483.0
2018-10-31 09:40:00,126.73,127.3,126.73,127.19,19200.0,100.1063,100.5565,100.1063,100.4697,19200.0
2018-10-31 09:45:00,127.21,127.29,126.88,126.91,24025.0,100.4854,100.5486,100.2248,100.2485,24025.0
2018-10-31 09:50:00,126.95,127.48,126.9,127.22,58633.0,100.2801,100.6987,100.2406,100.4933,58633.0
2018-10-31 09:55:00,127.15,127.2,126.81,126.98,14978.0,100.4381,100.4775,100.1695,100.3038,14978.0
2018-10-31 10:00:00,127.0,127.14,126.74,126.89,30545.0,100.3196,100.4302,100.1142,100.2327,30545.0
2018-10-31 10:05:00,126.86,127.13,126.81,126.97,19481.0,100.209,100.4223,100.1695,100.2959,19481.0
2018-10-31 10:10:00,126.96,127.63,126.95,127.3,33701.0,100.288,100.8172,100.2801,100.5565,33701.0
2018-10-31 10:15:00,127.3,127.64,127.15,127.27,19956.0,100.5565,100.8251,100.4381,100.5328,19956.0
2018-10-31 10:20:00,127.27,127.77,127.16,127.62,29303.0,100.5328,100.9278,100.446,100.8093,29303.0
2018-10-31 10:25:00,127.6,128.17,127.57,128.06,41284.0,100.7935,101.2438,100.7698,101.1569,41284.0
2018-10-31 10:30:00,128.08,128.24,127.91,128.18,38604.0,101.1727,101.2991,101.0384,101.2517,38604.0
2018-10-31 10:35:00,128.18,128.3,128.03,128.25,29265.0,101.2517,101.3465,101.1332,101.307,29265.0
2018-10-31 10:40:00,128.2,128.54,128.2,128.54,22243.0,101.2675,101.536,101.2675,101.536,22243.0
2018-10-31 10:45:00,128.55,128.63,128.03,128.1,36092.0,101.5439,101.6071,101.1332,101.1885,36092.0
2018-10-31 10:50:00,128.09,128.28,128.0,128.17,22797.0,101.1806,101.3307,101.1095,101.2438,22797.0
2018-10-31 10:55:00,128.19,128.49,128.1,128.39,32931.0,101.2596,101.4965,101.1885,101.4176,32931.0
2018-10-31 11:00:00,128.41,128.52,128.04,128.07,30273.0,101.4334,101.5202,101.1411,101.1648,30273.0
2018-10-31 11:05:00,128.12,128.61,128.05,128.6,27967.0,101.2043,101.5913,101.149,101.5834,27967.0
2018-10-31 11:10:00,128.59,128.77,128.27,128.4,30776.0,101.5755,101.7177,101.3228,101.4255,30776.0
2018-10-31 11:15:00,128.4,128.79,128.36,128.71,27020.0,101.4255,101.7335,101.3939,101.6703,27020.0
2018-10-31 11:20:00,128.74,128.92,128.67,128.75,36010.0,101.694,101.8362,101.6387,101.7019,36010.0
2018-10-31 11:25:00,128.75,128.86,128.68,128.85,26501.0,101.7019,101.7888,101.6466,101.7809,26501.0
2018-10-31 11:30:00,128.86,129.21,128.83,128.91,48825.0,101.7888,102.0653,101.7651,101.8283,48825.0
2018-10-31 11:35:00,128.93,129.09,128.75,128.95,31540.0,101.8441,101.9705,101.7019,101.8599,31540.0
2018-10-31 11:40:00,129.0,129.1,128.73,128.85,23383.0,101.8994,101.9784,101.6861,101.7809,23383.0
2018-10-31 11:45:00,128.82,129.28,128.81,129.15,40973.0,101.7572,102.1206,101.7493,102.0179,40973.0
2018-10-31 11:50:00,129.17,129.58,129.11,129.5,43312.0,102.0337,102.3576,101.9863,102.2944,43312.0
2018-10-31 11:55:00,129.5,129.54,129.06,129.22,54189.0,102.2944,102.326,101.9468,102.0732,54189.0
2018-10-31 12:00:00,129.23,129.4,128.58,128.67,43369.0,102.0811,102.2154,101.5676,101.6387,43369.0
2018-10-31 12:05:00,128.61,128.75,128.47,128.72,21697.0,101.5913,101.7019,101.4807,101.6782,21697.0
2018-10-31 12:10:00,128.73,128.81,128.43,128.72,18746.0,101.6861,101.7493,101.4491,101.6782,18746.0
2018-10-31 12:15:00,128.7,128.7,128.27,128.33,17007.0,101.6624,101.6624,101.3228,101.3702,17007.0
2018-10-31 12:20:00,128.37,128.5,128.28,128.48,13795.0,101.4018,101.5044,101.3307,101.4886,13795.0
2018-10-31 12:25:00,128.49,128.5,128.32,128.42,13326.0,101.4965,101.5044,101.3623,101.4412,13326.0
2018-10-31 12:30:00,128.42,128.44,128.2,128.25,18362.0,101.4412,101.457,101.2675,101.307,18362.0
2018-10-31 12:35:00,128.28,128.69,128.27,128.69,23137.0,101.3307,101.6545,101.3228,101.6545,23137.0
2018-10-31 12:40:00,128.7,128.8,128.55,128.69,32579.0,101.6624,101.7414,101.5439,101.6545,32579.0
2018-10-31 12:45:00,128.69,128.79,128.64,128.79,9700.0,101.6545,101.7335,101.615,101.7335,9700.0
2018-10-31 12:50:00,128.75,128.81,128.59,128.8,14916.0,101.7019,101.7493,101.5755,101.7414,14916.0
2018-10-31 12:55:00,128.73,129.21,128.73,129.19,24988.0,101.6861,102.0653,101.6861,102.0495,24988.0
2018-10-31 13:00:00,129.17,129.41,129.13,129.23,38793.0,102.0337,102.2233,102.0021,102.0811,38793.0
2018-10-31 13:05:00,129.22,129.44,129.21,129.44,30413.0,102.0732,102.247,102.0653,102.247,30413.0
2018-10-31 13:10:00,129.41,129.74,129.28,129.3,29720.0,102.2233,102.4839,102.1206,102.1364,29720.0
2018-10-31 13:15:00,129.31,129.35,129.04,129.12,18140.0,102.1443,102.1759,101.931,101.9942,18140.0
2018-10-31 13:20:00,129.13,129.33,129.07,129.32,14747.0,102.0021,102.1601,101.9547,102.1522,14747.0
2018-10-31 13:25:00,129.32,129.33,128.94,128.99,10947.0,102.1522,102.1601,101.852,101.8915,10947.0
2018-10-31 13:30:00,128.99,129.06,128.88,128.98,19936.0,101.8915,101.9468,101.8046,101.8836,19936.0
2018-10-31 13:35:00,128.98,129.04,128.83,129.01,13097.0,101.8836,101.931,101.7651,101.9073,13097.0
2018-10-31 13:40:00,129.0,129.33,128.94,129.3,30446.0,101.8994,102.1601,101.852,102.1364,30446.0
2018-10-31 13:45:00,129.29,129.61,129.25,129.49,44237.0,102.1285,102.3813,102.0969,102.2865,44237.0
2018-10-31 13:50:00,129.45,129.66,129.32,129.45,64234.0,102.2549,102.4207,102.1522,102.2549,64234.0
2018-10-31 13:55:00,129.44,129.45,129.24,129.26,26292.0,102.247,102.2549,102.089,102.1048,26292.0
2018-10-31 14:00:00,129.29,129.42,129.2,129.37,26465.0,102.1285,102.2312,102.0574,102.1917,26465.0
2018-10-31 14:05:00,129.34,129.51,129.31,129.36,24027.0,102.168,102.3023,102.1443,102.1838,24027.0
2018-10-31 14:10:00,129.34,129.52,129.31,129.5,18911.0,102.168,102.3102,102.1443,102.2944,18911.0
2018-10-31 14:15:00,129.49,129.75,129.47,129.72,25570.0,102.2865,102.4918,102.2707,102.4681,25570.0
2018-10-31 14:20:00,129.72,129.78,129.47,129.48,27354.0,102.4681,102.5155,102.2707,102.2786,27354.0
2018-10-31 14:25:00,129.47,129.62,129.35,129.55,22027.0,102.2707,102.3892,102.1759,102.3339,22027.0
2018-10-31 14:30:00,129.54,129.61,129.38,129.42,19816.0,102.326,102.3813,102.1996,102.2312,19816.0
2018-10-31 14:35:00,129.4,129.42,129.27,129.33,35954.0,102.2154,102.2312,102.1127,102.1601,35954.0
2018-10-31 14:40:00,129.33,129.46,129.24,129.28,20756.0,102.1601,102.2628,102.089,102.1206,20756.0
2018-10-31 14:45:00,129.29,129.32,128.93,128.97,34361.0,102.1285,102.1522,101.8441,101.8757,34361.0
2018-10-31 14:50:00,128.95,129.15,128.89,129.15,18885.0,101.8599,102.0179,101.8125,102.0179,18885.0
2018-10-31 14:55:00,129.14,129.21,129.07,129.16,20458.0,102.01,102.0653,101.9547,102.0258,20458.0
2018-10-31 15:00:00,129.16,129.45,129.12,129.25,26342.0,102.0258,102.2549,101.9942,102.0969,26342.0
2018-10-31 15:05:00,129.24,129.44,129.14,129.14,17590.0,102.089,102.247,102.01,102.01,17590.0
2018-10-31 15:10:00,129.12,129.15,128.99,129.02,17515.0,101.9942,102.0179,101.8915,101.9152,17515.0
2018-10-31 15:15:00,128.98,129.13,128.77,128.77,21931.0,101.8836,102.0021,101.7177,101.7177,21931.0
2018-10-31 15:20:00,128.76,128.88,128.44,128.81,30929.0,101.7098,101.8046,101.457,101.7493,30929.0
2018-10-31 15:25:00,128.81,128.83,128.54,128.74,34844.0,101.7493,101.7651,101.536,101.694,34844.0
2018-10-31 15:30:00,128.73,128.73,128.36,128.5,37212.0,101.6861,101.6861,101.3939,101.5044,37212.0
2018-10-31 15:35:00,128.53,128.53,128.22,128.24,57937.0,101.5281,101.5281,101.2833,101.2991,57937.0
2018-10-31 15:40:00,128.27,128.41,128.17,128.19,64007.0,101.3228,101.4334,101.2438,101.2596,64007.0
2018-10-31 15:45:00,128.18,128.27,127.78,127.82,77707.0,101.2517,101.3228,100.9357,100.9673,77707.0
2018-10-31 15:50:00,127.82,128.0,127.82,127.9,112207.0,100.9673,101.1095,100.9673,101.0305,112207.0
2018-10-31 15:55:00,127.87,128.49,127.84,128.49,344637.0,101.0068,101.4965,100.9831,101.4965,344637.0
2018-11-01 09:30:00,129.28,129.28,128.55,129.0,116844.0,102.1206,102.1206,101.5439,101.8994,116844.0
2018-11-01 09:35:00,128.99,129.9,128.93,129.7,208665.0,101.8915,102.6103,101.8441,102.4523,208665.0
2018-11-01 09:40:00,129.72,129.81,129.22,129.27,77974.0,102.4681,102.5392,102.0732,102.1127,77974.0
2018-11-01 09:45:00,129.27,129.28,128.46,129.04,67594.0,102.1127,102.1206,101.4728,101.931,67594.0
2018-11-01 09:50:00,128.95,129.04,128.69,128.83,79632.0,101.8599,101.931,101.6545,101.7651,79632.0
2018-11-01 09:55:00,128.83,129.2,128.51,129.17,144335.0,101.7651,102.0574,101.5123,102.0337,144335.0
2018-11-01 10:00:00,129.14,129.14,128.38,128.48,58433.0,102.01,102.01,101.4097,101.4886,58433.0
2018-11-01 10:05:00,128.5,128.57,128.1,128.57,20428.0,101.5044,101.5597,101.1885,101.5597,20428.0
2018-11-01 10:10:00,128.56,128.97,128.55,128.87,26293.0,101.5518,101.8757,101.5439,101.7967,26293.0
2018-11-01 10:15:00,128.84,128.98,128.39,128.4,24374.0,101.773,101.8836,101.4176,101.4255,24374.0
2018-11-01 10:20:00,128.45,128.58,128.18,128.52,23194.0,101.4649,101.5676,101.2517,101.5202,23194.0
2018-11-01 10:25:00,128.57,129.05,128.52,128.9,39627.0,101.5597,101.9389,101.5202,101.8204,39627.0
2018-11-01 10:30:00,128.92,129.29,128.88,129.13,25348.0,101.8362,102.1285,101.8046,102.0021,25348.0
2018-11-01 10:35:00,129.14,129.23,129.04,129.16,19591.0,102.01,102.0811,101.931,102.0258,19591.0
2018-11-01 10:40:00,129.1,129.31,128.98,129.27,16161.0,101.9784,102.1443,101.8836,102.1127,16161.0
2018-11-01 10:45:00,129.29,129.43,129.2,129.41,17462.0,102.1285,102.2391,102.0574,102.2233,17462.0
2018-11-01 10:50:00,129.38,129.66,129.33,129.33,13733.0,102.1996,102.4207,102.1601,102.1601,13733.0
2018-11-01 10:55:00,129.22,129.66,129.21,129.66,19928.0,102.0732,102.4207,102.0653,102.4207,19928.0
2018-11-01 11:00:00,129.7,129.75,128.86,128.95,17546.0,102.4523,102.4918,101.7888,101.8599,17546.0
2018-11-01 11:05:00,129.01,129.11,128.8,128.91,19932.0,101.9073,101.9863,101.7414,101.8283,19932.0
2018-11-01 11:10:00,128.94,129.23,128.93,128.99,23410.0,101.852,102.0811,101.8441,101.8915,23410.0
2018-11-01 11:15:00,128.99,129.02,128.73,128.83,21011.0,101.8915,101.9152,101.6861,101.7651,21011.0
2018-11-01 11:20:00,128.81,128.88,128.65,128.83,20273.0,101.7493,101.8046,101.6229,101.7651,20273.0
2018-11-01 11:25:00,128.83,128.83,128.5,128.5,18271.0,101.7651,101.7651,101.5044,101.5044,18271.0
2018-11-01 11:30:00,128.47,128.56,128.32,128.45,32237.0,101.4807,101.5518,101.3623,101.4649,32237.0
2018-11-01 11:35:00,128.48,128.91,128.39,128.83,27945.0,101.4886,101.8283,101.4176,101.7651,27945.0
2018-11-01 11:40:00,128.85,128.95,128.8,128.87,16673.0,101.7809,101.8599,101.7414,101.7967,16673.0
2018-11-01 11:45:00,128.9,128.96,128.65,128.86,18169.0,101.8204,101.8678,101.6229,101.7888,18169.0
2018-11-01 11:50:00,128.84,129.13,128.73,129.08,16428.0,101.773,102.0021,101.6861,101.9626,16428.0
2018-11-01 11:55:00,129.09,129.25,129.04,129.08,27440.0,101.9705,102.0969,101.931,101.9626,27440.0
2018-11-01 12:00:00,129.08,129.13,128.91,129.06,16980.0,101.9626,102.0021,101.8283,101.9468,16980.0
2018-11-01 12:05:00,129.01,129.19,128.82,129.19,21874.0,101.9073,102.0495,101.7572,102.0495,21874.0
2018-11-01 12:10:00,129.21,129.26,129.06,129.1,14439.0,102.0653,102.1048,101.9468,101.9784,14439.0
2018-11-01 12:15:00,129.01,129.01,128.78,128.85,10713.0,101.9073,101.9073,101.7256,101.7809,10713.0
2018-11-01 12:20:00,128.87,128.98,128.83,128.92,11346.0,101.7967,101.8836,101.7651,101.8362,11346.0
2018-11-01 12:25:00,128.92,129.01,128.84,128.94,15220.0,101.8362,101.9073,101.773,101.852,15220.0
2018-11-01 12:30:00,128.96,129.14,128.89,129.06,11800.0,101.8678,102.01,101.8125,101.9468,11800.0
2018-11-01 12:35:00,129.02,129.04,128.88,128.99,10087.0,101.9152,101.931,101.8046,101.8915,10087.0
2018-11-01 12:40:00,128.97,129.05,128.85,129.02,12613.0,101.8757,101.9389,101.7809,101.9152,12613.0
2018-11-01 12:45:00,129.02,129.07,128.85,129.02,12956.0,101.9152,101.9547,101.7809,101.9152,12956.0
2018-11-01 12:50:00,129.0,129.1,128.97,128.99,11392.0,101.8994,101.9784,101.8757,101.8915,11392.0
2018-11-01 12:55:00,129.01,129.08,128.86,129.08,9055.0,101.9073,101.9626,101.7888,101.9626,9055.0
2018-11-01 13:00:00,129.09,129.09,128.84,128.87,12989.0,101.9705,101.9705,101.773,101.7967,12989.0
2018-11-01 13:05:00,128.88,128.89,128.67,128.74,18562.0,101.8046,101.8125,101.6387,101.694,18562.0
2018-11-01 13:10:00,128.73,128.94,128.73,128.89,13650.0,101.6861,101.852,101.6861,101.8125,13650.0
2018-11-01 13:15:00,128.86,128.99,128.79,128.9,12163.0,101.7888,101.8915,101.7335,101.8204,12163.0
2018-11-01 13:20:00,128.9,128.9,128.73,128.77,12377.0,101.8204,101.8204,101.6861,101.7177,12377.0
2018-11-01 13:25:00,128.79,128.86,128.72,128.79,11860.0,101.7335,101.7888,101.6782,101.7335,11860.0
2018-11-01 13:30:00,128.81,128.81,128.59,128.76,24069.0,101.7493,101.7493,101.5755,101.7098,24069.0
2018-11-01 13:35:00,128.76,128.91,128.75,128.85,26043.0,101.7098,101.8283,101.7019,101.7809,26043.0
2018-11-01 13:40:00,128.85,129.02,128.85,129.01,10355.0,101.7809,101.9152,101.7809,101.9073,10355.0
2018-11-01 13:45:00,129.03,129.1,128.84,128.97,15520.0,101.9231,101.9784,101.773,101.8757,15520.0
2018-11-01 13:50:00,128.95,129.07,128.9,129.01,8113.0,101.8599,101.9547,101.8204,101.9073,8113.0
2018-11-01 13:55:00,128.99,129.1,128.87,128.96,10835.0,101.8915,101.9784,101.7967,101.8678,10835.0
2018-11-01 14:00:00,128.98,129.05,128.87,129.01,10436.0,101.8836,101.9389,101.7967,101.9073,10436.0
2018-11-01 14:05:00,128.99,129.03,128.83,128.89,22579.0,101.8915,101.9231,101.7651,101.8125,22579.0
2018-11-01 14:10:00,128.88,129.09,128.87,129.08,23700.0,101.8046,101.9705,101.7967,101.9626,23700.0
2018-11-01 14:15:00,129.09,129.23,129.03,129.14,22006.0,101.9705,102.0811,101.9231,102.01,22006.0
2018-11-01 14:20:00,129.15,129.34,129.15,129.33,16822.0,102.0179,102.168,102.0179,102.1601,16822.0
2018-11-01 14:25:00,129.31,129.4,129.24,129.26,29105.0,102.1443,102.2154,102.089,102.1048,29105.0
2018-11-01 14:30:00,129.25,129.78,129.24,129.69,53813.0,102.0969,102.5155,102.089,102.4444,53813.0
2018-11-01 14:35:00,129.69,129.71,129.35,129.46,21584.0,102.4444,102.4602,102.1759,102.2628,21584.0
2018-11-01 14:40:00,129.45,129.84,129.45,129.8,32747.0,102.2549,102.5629,102.2549,102.5313,32747.0
2018-11-01 14:45:00,129.82,129.94,129.7,129.74,25150.0,102.5471,102.6419,102.4523,102.4839,25150.0
2018-11-01 14:50:00,129.71,129.84,129.66,129.82,20720.0,102.4602,102.5629,102.4207,102.5471,20720.0
2018-11-01 14:55:00,129.85,130.08,129.84,129.96,37763.0,102.5708,102.7525,102.5629,102.6577,37763.0
2018-11-01 15:00:00,129.93,130.07,129.87,129.95,34727.0,102.634,102.7446,102.5866,102.6498,34727.0
2018-11-01 15:05:00,129.95,129.99,129.73,129.99,29599.0,102.6498,102.6814,102.476,102.6814,29599.0
2018-11-01 15:10:00,129.99,130.02,129.74,129.78,40090.0,102.6814,102.7051,102.4839,102.5155,40090.0
2018-11-01 15:15:00,129.8,129.9,129.73,129.89,42194.0,102.5313,102.6103,102.476,102.6024,42194.0
2018-11-01 15:20:00,129.86,129.89,129.7,129.88,47663.0,102.5787,102.6024,102.4523,102.5945,47663.0
2018-11-01 15:25:00,129.87,129.93,129.76,129.81,31561.0,102.5866,102.634,102.4997,102.5392,31561.0
2018-11-01 15:30:00,129.8,129.81,129.67,129.79,79686.0,102.5313,102.5392,102.4286,102.5234,79686.0
2018-11-01 15:35:00,129.79,129.91,129.77,129.89,62526.0,102.5234,102.6182,102.5076,102.6024,62526.0
2018-11-01 15:40:00,129.88,129.99,129.72,129.99,68435.0,102.5945,102.6814,102.4681,102.6814,68435.0
2018-11-01 15:45:00,129.99,130.08,129.84,129.87,83053.0,102.6814,102.7525,102.5629,102.5866,83053.0
2018-11-01 15:50:00,129.85,129.94,129.73,129.73,138166.0,102.5708,102.6419,102.476,102.476,138166.0
2018-11-01 15:55:00,129.74,129.88,129.59,129.78,348520.0,102.4839,102.5945,102.3655,102.5155,348520.0
2018-11-02 09:30:00,130.83,130.99,130.49,130.69,40086.0,103.345,103.4713,103.0764,103.2344,40086.0
2018-11-02 09:35:00,130.61,131.48,130.57,131.3,20783.0,103.1712,103.8584,103.1396,103.7162,20783.0
2018-11-02 09:40:00,131.37,131.44,130.89,131.0,16185.0,103.7715,103.8268,103.3923,103.4792,16185.0
2018-11-02 09:45:00,131.05,131.28,131.0,131.28,14734.0,103.5187,103.7004,103.4792,103.7004,14734.0
2018-11-02 09:50:00,131.25,131.37,130.94,130.94,28737.0,103.6767,103.7715,103.4318,103.4318,28737.0
2018-11-02 09:55:00,130.95,131.02,130.66,130.67,16332.0,103.4397,103.495,103.2107,103.2186,16332.0
2018-11-02 10:00:00,130.72,130.72,130.38,130.53,41904.0,103.2581,103.2581,102.9895,103.108,41904.0
2018-11-02 10:05:00,130.58,130.73,130.45,130.45,27303.0,103.1475,103.266,103.0448,103.0448,27303.0
2018-11-02 10:10:00,130.46,130.62,130.28,130.35,23712.0,103.0527,103.1791,102.9105,102.9658,23712.0
2018-11-02 10:15:00,130.29,130.3,129.99,130.04,15716.0,102.9184,102.9263,102.6814,102.7209,15716.0
2018-11-02 10:20:00,130.1,130.14,129.87,129.89,14752.0,102.7683,102.7999,102.5866,102.6024,14752.0
2018-11-02 10:25:00,129.9,130.33,129.9,129.98,49742.0,102.6103,102.95,102.6103,102.6735,49742.0
2018-11-02 10:30:00,130.02,130.22,129.81,129.82,15940.0,102.7051,102.8631,102.5392,102.5471,15940.0
2018-11-02 10:35:00,129.79,129.8,129.33,129.38,11800.0,102.5234,102.5313,102.1601,102.1996,11800.0
2018-11-02 10:40:00,129.35,129.41,129.17,129.31,11538.0,102.1759,102.2233,102.0337,102.1443,11538.0
2018-11-02 10:45:00,129.3,129.72,129.3,129.7,32497.0,102.1364,102.4681,102.1364,102.4523,32497.0
2018-11-02 10:50:00,129.71,129.99,129.68,129.79,22923.0,102.4602,102.6814,102.4365,102.5234,22923.0
2018-11-02 10:55:00,129.79,129.86,129.5,129.59,19663.0,102.5234,102.5787,102.2944,102.3655,19663.0
2018-11-02 11:00:00,129.59,129.67,129.31,129.36,17216.0,102.3655,102.4286,102.1443,102.1838,17216.0
2018-11-02 11:05:00,129.23,129.24,129.0,129.24,10619.0,102.0811,102.089,101.8994,102.089,10619.0
2018-11-02 11:10:00,129.22,129.29,128.75,128.9,19666.0,102.0732,102.1285,101.7019,101.8204,19666.0
2018-11-02 11:15:00,128.91,128.93,128.65,128.78,21348.0,101.8283,101.8441,101.6229,101.7256,21348.0
2018-11-02 11:20:00,128.72,128.77,128.51,128.66,14515.0,101.6782,101.7177,101.5123,101.6308,14515.0
2018-11-02 11:25:00,128.7,128.74,128.42,128.64,18418.0,101.6624,101.694,101.4412,101.615,18418.0
2018-11-02 11:30:00,128.59,128.73,128.49,128.52,15505.0,101.5755,101.6861,101.4965,101.5202,15505.0
2018-11-02 11:35:00,128.52,128.63,128.37,128.63,15729.0,101.5202,101.6071,101.4018,101.6071,15729.0
2018-11-02 11:40:00,128.63,128.71,128.51,128.59,26498.0,101.6071,101.6703,101.5123,101.5755,26498.0
2018-11-02 11:45:00,128.63,128.63,128.37,128.46,15987.0,101.6071,101.6071,101.4018,101.4728,15987.0
2018-11-02 11:50:00,128.5,128.61,128.38,128.41,17714.0,101.5044,101.5913,101.4097,101.4334,17714.0
2018-11-02 11:55:00,128.38,128.67,128.38,128.67,22948.0,101.4097,101.6387,101.4097,101.6387,22948.0
2018-11-02 12:00:00,128.67,128.81,128.57,128.59,20811.0,101.6387,101.7493,101.5597,101.5755,20811.0
2018-11-02 12:05:00,128.59,128.81,128.55,128.55,12597.0,101.5755,101.7493,101.5439,101.5439,12597.0
2018-11-02 12:10:00,128.57,128.75,128.5,128.68,16066.0,101.5597,101.7019,101.5044,101.6466,16066.0
2018-11-02 12:15:00,128.65,128.75,128.59,128.68,10989.0,101.6229,101.7019,101.5755,101.6466,10989.0
2018-11-02 12:20:00,128.69,128.72,128.46,128.5,8601.0,101.6545,101.6782,101.4728,101.5044,8601.0
2018-11-02 12:25:00,128.5,128.68,128.49,128.64,12273.0,101.5044,101.6466,101.4965,101.615,12273.0
2018-11-02 12:30:00,128.65,128.7,128.16,128.16,14021.0,101.6229,101.6624,101.2359,101.2359,14021.0
2018-11-02 12:35:00,128.18,128.32,128.06,128.16,10282.0,101.2517,101.3623,101.1569,101.2359,10282.0
2018-11-02 12:40:00,128.15,128.38,128.12,128.31,12292.0,101.228,101.4097,101.2043,101.3544,12292.0
2018-11-02 12:45:00,128.33,128.35,128.2,128.32,8871.0,101.3702,101.386,101.2675,101.3623,8871.0
2018-11-02 12:50:00,128.32,128.32,127.98,128.03,11101.0,101.3623,101.3623,101.0937,101.1332,11101.0
2018-11-02 12:55:00,128.02,128.12,127.97,128.12,12247.0,101.1253,101.2043,101.0858,101.2043,12247.0
2018-11-02 13:00:00,128.16,128.16,127.88,127.92,14012.0,101.2359,101.2359,101.0147,101.0463,14012.0
2018-11-02 13:05:00,127.91,128.07,127.82,128.05,17846.0,101.0384,101.1648,100.9673,101.149,17846.0
2018-11-02 13:10:00,128.05,128.39,128.01,128.39,13961.0,101.149,101.4176,101.1174,101.4176,13961.0
2018-11-02 13:15:00,128.4,128.55,128.32,128.53,8017.0,101.4255,101.5439,101.3623,101.5281,8017.0
2018-11-02 13:20:00,128.55,128.67,128.42,128.58,19309.0,101.5439,101.6387,101.4412,101.5676,19309.0
2018-11-02 13:25:00,128.57,128.67,128.52,128.56,13901.0,101.5597,101.6387,101.5202,101.5518,13901.0
2018-11-02 13:30:00,128.57,128.6,128.49,128.59,11100.0,101.5597,101.5834,101.4965,101.5755,11100.0
2018-11-02 13:35:00,128.6,128.89,128.59,128.88,11523.0,101.5834,101.8125,101.5755,101.8046,11523.0
2018-11-02 13:40:00,128.85,129.08,128.75,129.0,13088.0,101.7809,101.9626,101.7019,101.8994,13088.0
2018-11-02 13:45:00,129.0,129.12,128.9,129.07,21824.0,101.8994,101.9942,101.8204,101.9547,21824.0
2018-11-02 13:50:00,129.11,129.17,128.96,129.0,15144.0,101.9863,102.0337,101.8678,101.8994,15144.0
2018-11-02 13:55:00,129.0,129.01,128.89,128.95,9171.0,101.8994,101.9073,101.8125,101.8599,9171.0
2018-11-02 14:00:00,128.9,128.94,128.56,128.6,12620.0,101.8204,101.852,101.5518,101.5834,12620.0
2018-11-02 14:05:00,128.61,128.63,128.39,128.47,18510.0,101.5913,101.6071,101.4176,101.4807,18510.0
2018-11-02 14:10:00,128.45,128.5,128.4,128.45,12476.0,101.4649,101.5044,101.4255,101.4649,12476.0
2018-11-02 14:15:00,128.45,128.7,128.42,128.69,18950.0,101.4649,101.6624,101.4412,101.6545,18950.0
2018-11-02 14:20:00,128.66,128.72,128.61,128.71,20343.0,101.6308,101.6782,101.5913,101.6703,20343.0
2018-11-02 14:25:00,128.72,129.89,128.68,129.74,45880.0,101.6782,102.6024,101.6466,102.4839,45880.0
2018-11-02 14:30:00,129.61,129.69,129.22,129.3,19942.0,102.3813,102.4444,102.0732,102.1364,19942.0
2018-11-02 14:35:00,129.25,129.26,128.97,129.01,12800.0,102.0969,102.1048,101.8757,101.9073,12800.0
2018-11-02 14:40:00,129.0,129.23,129.0,129.22,11107.0,101.8994,102.0811,101.8994,102.0732,11107.0
2018-11-02 14:45:00,129.22,129.23,129.09,129.12,13868.0,102.0732,102.0811,101.9705,101.9942,13868.0
2018-11-02 14:50:00,129.14,129.33,129.13,129.3,14246.0,102.01,102.1601,102.0021,102.1364,14246.0
2018-11-02 14:55:00,129.32,129.46,129.24,129.34,28826.0,102.1522,102.2628,102.089,102.168,28826.0
2018-11-02 15:00:00,129.34,129.42,129.0,129.12,26881.0,102.168,102.2312,101.8994,101.9942,26881.0
2018-11-02 15:05:00,129.11,129.44,129.06,129.39,21673.0,101.9863,102.247,101.9468,102.2075,21673.0
2018-11-02 15:10:00,129.36,129.67,129.35,129.59,19074.0,102.1838,102.4286,102.1759,102.3655,19074.0
2018-11-02 15:15:00,129.6,129.63,129.49,129.61,17222.0,102.3734,102.3971,102.2865,102.3813,17222.0
2018-11-02 15:20:00,129.61,129.8,129.61,129.8,21875.0,102.3813,102.5313,102.3813,102.5313,21875.0
2018-11-02 15:25:00,129.79,129.83,129.58,129.75,23081.0,102.5234,102.555,102.3576,102.4918,23081.0
2018-11-02 15:30:00,129.75,129.83,129.62,129.79,42465.0,102.4918,102.555,102.3892,102.5234,42465.0
2018-11-02 15:35:00,129.78,129.91,129.6,129.91,42747.0,102.5155,102.6182,102.3734,102.6182,42747.0
2018-11-02 15:40:00,129.88,130.06,129.83,129.96,46562.0,102.5945,102.7367,102.555,102.6577,46562.0
2018-11-02 15:45:00,129.94,130.1,129.87,130.06,53975.0,102.6419,102.7683,102.5866,102.7367,53975.0
2018-11-02 15:50:00,130.08,130.21,130.0,130.15,72760.0,102.7525,102.8552,102.6893,102.8078,72760.0
2018-11-02 15:55:00,130.16,130.21,129.47,129.91,254614.0,102.8157,102.8552,102.2707,102.6182,254614.0
2018-11-05 09:30:00,129.39,130.67,129.39,130.3,53330.0,102.2075,103.2186,102.2075,102.9263,53330.0
2018-11-05 09:35:00,130.34,130.87,130.32,130.72,14939.0,102.9579,103.3765,102.9421,103.2581,14939.0
2018-11-05 09:40:00,130.77,131.02,130.6,130.7,14523.0,103.2976,103.495,103.1633,103.2423,14523.0
2018-11-05 09:45:00,130.74,130.74,130.19,130.22,8796.0,103.2739,103.2739,102.8394,102.8631,8796.0
2018-11-05 09:50:00,130.24,130.48,130.14,130.14,9234.0,102.8789,103.0685,102.7999,102.7999,9234.0
2018-11-05 09:55:00,130.14,130.22,129.77,129.77,13740.0,102.7999,102.8631,102.5076,102.5076,13740.0
2018-11-05 10:00:00,129.81,129.94,129.62,129.94,18048.0,102.5392,102.6419,102.3892,102.6419,18048.0
2018-11-05 10:05:00,129.93,130.02,129.76,129.77,16245.0,102.634,102.7051,102.4997,102.5076,16245.0
2018-11-05 10:10:00,129.71,129.89,129.57,129.83,4152.0,102.4602,102.6024,102.3497,102.555,4152.0
2018-11-05 10:15:00,129.84,130.04,129.74,129.99,7367.0,102.5629,102.7209,102.4839,102.6814,7367.0
2018-11-05 10:20:00,130.02,130.25,130.02,130.25,8757.0,102.7051,102.8868,102.7051,102.8868,8757.0
2018-11-05 10:25:00,130.22,130.63,130.19,130.56,13974.0,102.8631,103.187,102.8394,103.1317,13974.0
2018-11-05 10:30:00,130.61,130.97,130.6,130.9,19182.0,103.1712,103.4555,103.1633,103.4002,19182.0
2018-11-05 10:35:00,130.9,131.31,130.87,131.27,21223.0,103.4002,103.7241,103.3765,103.6925,21223.0
2018-11-05 10:40:00,131.27,131.38,131.13,131.21,25868.0,103.6925,103.7794,103.5819,103.6451,25868.0
2018-11-05 10:45:00,131.21,131.64,131.2,131.61,28860.0,103.6451,103.9848,103.6372,103.9611,28860.0
2018-11-05 10:50:00,131.63,131.68,131.37,131.52,21077.0,103.9769,104.0164,103.7715,103.89,21077.0
2018-11-05 10:55:00,131.54,131.66,131.5,131.66,20776.0,103.9058,104.0006,103.8742,104.0006,20776.0
2018-11-05 11:00:00,131.57,131.66,131.16,131.17,16404.0,103.9295,104.0006,103.6056,103.6135,16404.0
2018-11-05 11:05:00,131.19,131.28,131.11,131.11,14314.0,103.6293,103.7004,103.5661,103.5661,14314.0
2018-11-05 11:10:00,131.14,131.46,131.14,131.46,15873.0,103.5898,103.8426,103.5898,103.8426,15873.0
2018-11-05 11:15:00,131.45,131.58,131.31,131.31,13499.0,103.8347,103.9374,103.7241,103.7241,13499.0
2018-11-05 11:20:00,131.29,131.43,131.17,131.31,5757.0,103.7083,103.8189,103.6135,103.7241,5757.0
2018-11-05 11:25:00,131.34,131.35,130.77,130.77,25553.0,103.7478,103.7557,103.2976,103.2976,25553.0
2018-11-05 11:30:00,130.77,130.83,130.72,130.8,7144.0,103.2976,103.345,103.2581,103.3213,7144.0
2018-11-05 11:35:00,130.8,130.95,130.7,130.83,9544.0,103.3213,103.4397,103.2423,103.345,9544.0
2018-11-05 11:40:00,130.84,130.91,130.66,130.77,8447.0,103.3529,103.4081,103.2107,103.2976,8447.0
2018-11-05 11:45:00,130.75,130.75,130.61,130.69,5800.0,103.2818,103.2818,103.1712,103.2344,5800.0
2018-11-05 11:50:00,130.72,130.84,130.66,130.81,11077.0,103.2581,103.3529,103.2107,103.3292,11077.0
2018-11-05 11:55:00,130.82,131.04,130.7,131.02,9996.0,103.3371,103.5108,103.2423,103.495,9996.0
2018-11-05 12:00:00,131.03,131.03,130.89,130.92,5900.0,103.5029,103.5029,103.3923,103.416,5900.0
2018-11-05 12:05:00,130.9,131.04,130.87,131.0,8800.0,103.4002,103.5108,103.3765,103.4792,8800.0
2018-11-05 12:10:00,131.0,131.23,131.0,131.2,7670.0,103.4792,103.6609,103.4792,103.6372,7670.0
2018-11-05 12:15:00,131.17,131.19,131.03,131.07,3937.0,103.6135,103.6293,103.5029,103.5345,3937.0
2018-11-05 12:20:00,131.08,131.08,130.76,130.89,8216.0,103.5424,103.5424,103.2897,103.3923,8216.0
2018-11-05 12:25:00,130.88,130.93,130.82,130.85,6066.0,103.3844,103.4239,103.3371,103.3607,6066.0
2018-11-05 12:30:00,130.88,130.91,130.75,130.75,4266.0,103.3844,103.4081,103.2818,103.2818,4266.0
2018-11-05 12:35:00,130.76,130.76,130.61,130.63,5603.0,103.2897,103.2897,103.1712,103.187,5603.0
2018-11-05 12:40:00,130.64,130.66,130.48,130.57,15373.0,103.1949,103.2107,103.0685,103.1396,15373.0
2018-11-05 12:45:00,130.54,130.54,130.29,130.3,7740.0,103.1159,103.1159,102.9184,102.9263,7740.0
2018-11-05 12:50:00,130.29,130.46,130.28,130.38,12535.0,102.9184,103.0527,102.9105,102.9895,12535.0
2018-11-05 12:55:00,130.35,130.38,130.29,130.31,13301.0,102.9658,102.9895,102.9184,102.9342,13301.0
2018-11-05 13:00:00,130.32,130.49,130.32,130.47,6864.0,102.9421,103.0764,102.9421,103.0606,6864.0
2018-11-05 13:05:00,130.51,130.68,130.51,130.66,6043.0,103.0922,103.2265,103.0922,103.2107,6043.0
2018-11-05 13:10:00,130.64,130.65,130.52,130.6,9940.0,103.1949,103.2028,103.1001,103.1633,9940.0
2018-11-05 13:15:00,130.61,130.68,130.48,130.63,14854.0,103.1712,103.2265,103.0685,103.187,14854.0
2018-11-05 13:20:00,130.63,130.75,130.58,130.72,8919.0,103.187,103.2818,103.1475,103.2581,8919.0
2018-11-05 13:25:00,130.72,130.83,130.67,130.67,6207.0,103.2581,103.345,103.2186,103.2186,6207.0
2018-11-05 13:30:00,130.65,130.74,130.62,130.63,8483.0,103.2028,103.2739,103.1791,103.187,8483.0
2018-11-05 13:35:00,130.63,130.69,130.56,130.62,12987.0,103.187,103.2344,103.1317,103.1791,12987.0
2018-11-05 13:40:00,130.65,130.68,130.54,130.59,8144.0,103.2028,103.2265,103.1159,103.1554,8144.0
2018-11-05 13:45:00,130.59,130.66,130.53,130.65,14212.0,103.1554,103.2107,103.108,103.2028,14212.0
2018-11-05 13:50:00,130.64,130.67,130.49,130.6,12924.0,103.1949,103.2186,103.0764,103.1633,12924.0
2018-11-05 13:55:00,130.58,130.7,130.54,130.7,8979.0,103.1475,103.2423,103.1159,103.2423,8979.0
2018-11-05 14:00:00,130.66,130.72,130.58,130.64,17085.0,103.2107,103.2581,103.1475,103.1949,17085.0
2018-11-05 14:05:00,130.65,130.7,130.58,130.68,17346.0,103.2028,103.2423,103.1475,103.2265,17346.0
2018-11-05 14:10:00,130.68,130.68,130.59,130.63,15888.0,103.2265,103.2265,103.1554,103.187,15888.0
2018-11-05 14:15:00,130.63,130.95,130.59,130.93,21163.0,103.187,103.4397,103.1554,103.4239,21163.0
2018-11-05 14:20:00,130.95,131.2,130.92,131.14,51402.0,103.4397,103.6372,103.416,103.5898,51402.0
2018-11-05 14:25:00,131.11,131.11,130.86,130.97,11431.0,103.5661,103.5661,103.3686,103.4555,11431.0
2018-11-05 14:30:00,130.97,130.97,130.79,130.79,9785.0,103.4555,103.4555,103.3134,103.3134,9785.0
2018-11-05 14:35:00,130.79,130.88,130.69,130.87,12679.0,103.3134,103.3844,103.2344,103.3765,12679.0
2018-11-05 14:40:00,130.87,130.93,130.85,130.93,6254.0,103.3765,103.4239,103.3607,103.4239,6254.0
2018-11-05 14:45:00,130.95,131.02,130.81,130.85,7784.0,103.4397,103.495,103.3292,103.3607,7784.0
2018-11-05 14:50:00,130.89,131.1,130.88,130.98,6897.0,103.3923,103.5582,103.3844,103.4634,6897.0
2018-11-05 14:55:00,131.03,131.12,130.98,130.98,19717.0,103.5029,103.574,103.4634,103.4634,19717.0
2018-11-05 15:00:00,131.0,131.08,130.94,130.97,10694.0,103.4792,103.5424,103.4318,103.4555,10694.0
2018-11-05 15:05:00,130.98,131.03,130.92,130.92,8318.0,103.4634,103.5029,103.416,103.416,8318.0
2018-11-05 15:10:00,130.92,131.18,130.92,131.12,19764.0,103.416,103.6214,103.416,103.574,19764.0
2018-11-05 15:15:00,131.13,131.13,130.85,130.86,7232.0,103.5819,103.5819,103.3607,103.3686,7232.0
2018-11-05 15:20:00,130.89,130.91,130.72,130.72,14118.0,103.3923,103.4081,103.2581,103.2581,14118.0
2018-11-05 15:25:00,130.7,130.85,130.6,130.83,11742.0,103.2423,103.3607,103.1633,103.345,11742.0
2018-11-05 15:30:00,130.83,130.84,130.66,130.79,22332.0,103.345,103.3529,103.2107,103.3134,22332.0
2018-11-05 15:35:00,130.78,130.85,130.75,130.82,24853.0,103.3055,103.3607,103.2818,103.3371,24853.0
2018-11-05 15:40:00,130.82,130.86,130.54,130.55,29784.0,103.3371,103.3686,103.1159,103.1238,29784.0
2018-11-05 15:45:00,130.54,130.61,130.43,130.56,41242.0,103.1159,103.1712,103.029,103.1317,41242.0
2018-11-05 15:50:00,130.55,130.56,130.43,130.49,74147.0,103.1238,103.1317,103.029,103.0764,74147.0
2018-11-05 15:55:00,130.49,130.64,130.49,130.58,98228.0,103.0764,103.1949,103.0764,103.1475,98228.0
2018-11-06 09:30:00,130.21,130.46,130.03,130.24,34889.0,102.8552,103.0527,102.713,102.8789,34889.0
2018-11-06 09:35:00,130.24,130.37,129.99,130.07,78319.0,102.8789,102.9816,102.6814,102.7446,78319.0
2018-11-06 09:40:00,130.06,130.64,130.04,130.53,18478.0,102.7367,103.1949,102.7209,103.108,18478.0
2018-11-06 09:45:00,130.54,130.61,130.38,130.4,20012.0,103.1159,103.1712,102.9895,103.0053,20012.0
2018-11-06 09:50:00,130.26,130.28,130.0,130.15,23166.0,102.8947,102.9105,102.6893,102.8078,23166.0
2018-11-06 09:55:00,130.12,130.16,129.81,129.83,6100.0,102.7841,102.8157,102.5392,102.555,6100.0
2018-11-06 10:00:00,129.86,130.14,129.84,130.07,34166.0,102.5787,102.7999,102.5629,102.7446,34166.0
2018-11-06 10:05:00,130.12,130.29,130.11,130.21,17940.0,102.7841,102.9184,102.7762,102.8552,17940.0
2018-11-06 10:10:00,130.24,130.25,129.81,129.84,13997.0,102.8789,102.8868,102.5392,102.5629,13997.0
2018-11-06 10:15:00,129.87,129.92,129.8,129.86,9500.0,102.5866,102.6261,102.5313,102.5787,9500.0
2018-11-06 10:20:00,129.88,130.12,129.78,130.12,13219.0,102.5945,102.7841,102.5155,102.7841,13219.0
2018-11-06 10:25:00,130.16,130.35,130.14,130.25,21894.0,102.8157,102.9658,102.7999,102.8868,21894.0
2018-11-06 10:30:00,130.21,130.36,130.08,130.12,37892.0,102.8552,102.9737,102.7525,102.7841,37892.0
2018-11-06 10:35:00,129.99,130.36,129.99,130.25,13863.0,102.6814,102.9737,102.6814,102.8868,13863.0
2018-11-06 10:40:00,130.3,130.8,130.3,130.75,6807.0,102.9263,103.3213,102.9263,103.2818,6807.0
2018-11-06 10:45:00,130.74,130.98,130.71,130.92,19273.0,103.2739,103.4634,103.2502,103.416,19273.0
2018-11-06 10:50:00,130.91,131.06,130.86,131.04,19894.0,103.4081,103.5266,103.3686,103.5108,19894.0
2018-11-06 10:55:00,131.05,131.26,130.99,131.24,10461.0,103.5187,103.6846,103.4713,103.6688,10461.0
2018-11-06 11:00:00,131.24,131.32,131.1,131.15,28073.0,103.6688,103.732,103.5582,103.5977,28073.0
2018-11-06 11:05:00,131.2,131.47,131.15,131.38,21744.0,103.6372,103.8505,103.5977,103.7794,21744.0
2018-11-06 11:10:00,131.38,131.61,131.29,131.5,15782.0,103.7794,103.9611,103.7083,103.8742,15782.0
2018-11-06 11:15:00,131.5,131.7,131.45,131.57,26297.0,103.8742,104.0322,103.8347,103.9295,26297.0
2018-11-06 11:20:00,131.56,131.56,131.36,131.44,5517.0,103.9216,103.9216,103.7636,103.8268,5517.0
2018-11-06 11:25:00,131.5,131.85,131.47,131.77,8294.0,103.8742,104.1507,103.8505,104.0875,8294.0
2018-11-06 11:30:00,131.7,131.76,131.5,131.53,9547.0,104.0322,104.0796,103.8742,103.8979,9547.0
2018-11-06 11:35:00,131.57,131.57,131.35,131.35,4678.0,103.9295,103.9295,103.7557,103.7557,4678.0
2018-11-06 11:40:00,131.4,131.51,131.38,131.46,7400.0,103.7952,103.8821,103.7794,103.8426,7400.0
2018-11-06 11:45:00,131.5,131.57,131.29,131.37,9234.0,103.8742,103.9295,103.7083,103.7715,9234.0
2018-11-06 11:50:00,131.31,131.41,131.21,131.29,7850.0,103.7241,103.8031,103.6451,103.7083,7850.0
2018-11-06 11:55:00,131.31,131.47,131.24,131.41,12845.0,103.7241,103.8505,103.6688,103.8031,12845.0
2018-11-06 12:00:00,131.35,131.57,131.24,131.57,11351.0,103.7557,103.9295,103.6688,103.9295,11351.0
2018-11-06 12:05:00,131.58,131.68,131.41,131.56,8509.0,103.9374,104.0164,103.8031,103.9216,8509.0
2018-11-06 12:10:00,131.55,131.88,131.54,131.83,13732.0,103.9137,104.1744,103.9058,104.1349,13732.0
2018-11-06 12:15:00,131.75,131.8,131.66,131.74,9983.0,104.0717,104.1112,104.0006,104.0638,9983.0
2018-11-06 12:20:00,131.79,131.84,131.58,131.71,5027.0,104.1033,104.1428,103.9374,104.0401,5027.0
2018-11-06 12:25:00,131.7,131.86,131.7,131.8,5755.0,104.0322,104.1586,104.0322,104.1112,5755.0
2018-11-06 12:30:00,131.85,131.95,131.78,131.91,7933.0,104.1507,104.2297,104.0954,104.1981,7933.0
2018-11-06 12:35:00,131.93,131.98,131.85,131.85,8288.0,104.2139,104.2534,104.1507,104.1507,8288.0
2018-11-06 12:40:00,131.85,132.08,131.84,131.95,13340.0,104.1507,104.3323,104.1428,104.2297,13340.0
2018-11-06 12:45:00,131.95,132.02,131.82,131.84,7522.0,104.2297,104.285,104.127,104.1428,7522.0
2018-11-06 12:50:00,131.84,131.9,131.73,131.75,6900.0,104.1428,104.1902,104.0559,104.0717,6900.0
2018-11-06 12:55:00,131.8,131.83,131.73,131.76,5118.0,104.1112,104.1349,104.0559,104.0796,5118.0
2018-11-06 13:00:00,131.75,131.75,131.52,131.7,10115.0,104.0717,104.0717,103.89,104.0322,10115.0
2018-11-06 13:05:00,131.71,131.97,131.69,131.88,37145.0,104.0401,104.2455,104.0243,104.1744,37145.0
2018-11-06 13:10:00,131.89,132.11,131.83,131.96,79995.0,104.1823,104.356,104.1349,104.2376,79995.0
2018-11-06 13:15:00,131.94,132.08,131.56,131.65,35230.0,104.2218,104.3323,103.9216,103.9927,35230.0
2018-11-06 13:20:00,131.59,131.73,131.51,131.69,20165.0,103.9453,104.0559,103.8821,104.0243,20165.0
2018-11-06 13:25:00,131.59,131.77,131.57,131.62,12724.0,103.9453,104.0875,103.9295,103.969,12724.0
2018-11-06 13:30:00,131.56,131.77,131.51,131.73,9235.0,103.9216,104.0875,103.8821,104.0559,9235.0
2018-11-06 13:35:00,131.72,131.72,131.38,131.41,7278.0,104.048,104.048,103.7794,103.8031,7278.0
2018-11-06 13:40:00,131.43,131.69,131.43,131.69,7190.0,103.8189,104.0243,103.8189,104.0243,7190.0
2018-11-06 13:45:00,131.7,131.75,131.6,131.72,10801.0,104.0322,104.0717,103.9532,104.048,10801.0
2018-11-06 13:50:00,131.75,131.98,131.75,131.9,8903.0,104.0717,104.2534,104.0717,104.1902,8903.0
2018-11-06 13:55:00,131.91,132.0,131.82,131.83,6433.0,104.1981,104.2692,104.127,104.1349,6433.0
2018-11-06 14:00:00,131.78,131.8,131.5,131.56,18404.0,104.0954,104.1112,103.8742,103.9216,18404.0
2018-11-06 14:05:00,131.57,131.77,131.53,131.71,12515.0,103.9295,104.0875,103.8979,104.0401,12515.0
2018-11-06 14:10:00,131.72,131.89,131.68,131.79,8549.0,104.048,104.1823,104.0164,104.1033,8549.0
2018-11-06 14:15:00,131.81,131.81,131.62,131.67,11242.0,104.1191,104.1191,103.969,104.0085,11242.0
2018-11-06 14:20:00,131.7,131.82,131.68,131.7,10473.0,104.0322,104.127,104.0164,104.0322,10473.0
2018-11-06 14:25:00,131.65,131.65,131.3,131.31,9211.0,103.9927,103.9927,103.7162,103.7241,9211.0
2018-11-06 14:30:00,131.32,131.56,131.29,131.48,12100.0,103.732,103.9216,103.7083,103.8584,12100.0
2018-11-06 14:35:00,131.48,131.55,131.34,131.42,9475.0,103.8584,103.9137,103.7478,103.811,9475.0
2018-11-06 14:40:00,131.44,131.56,131.32,131.38,8100.0,103.8268,103.9216,103.732,103.7794,8100.0
2018-11-06 14:45:00,131.41,131.6,131.3,131.57,9100.0,103.8031,103.9532,103.7162,103.9295,9100.0
2018-11-06 14:50:00,131.57,131.7,131.48,131.52,11255.0,103.9295,104.0322,103.8584,103.89,11255.0
2018-11-06 14:55:00,131.5,131.56,131.43,131.45,7765.0,103.8742,103.9216,103.8189,103.8347,7765.0
2018-11-06 15:00:00,131.44,131.53,131.36,131.45,7359.0,103.8268,103.8979,103.7636,103.8347,7359.0
2018-11-06 15:05:00,131.44,131.51,131.36,131.36,7977.0,103.8268,103.8821,103.7636,103.7636,7977.0
2018-11-06 15:10:00,131.39,131.53,131.35,131.49,12411.0,103.7873,103.8979,103.7557,103.8663,12411.0
2018-11-06 15:15:00,131.49,131.7,131.48,131.61,13596.0,103.8663,104.0322,103.8584,103.9611,13596.0
2018-11-06 15:20:00,131.59,131.6,131.35,131.48,11852.0,103.9453,103.9532,103.7557,103.8584,11852.0
2018-11-06 15:25:00,131.44,131.44,131.26,131.32,8269.0,103.8268,103.8268,103.6846,103.732,8269.0
2018-11-06 15:30:00,131.35,131.44,131.27,131.33,10290.0,103.7557,103.8268,103.6925,103.7399,10290.0
2018-11-06 15:35:00,131.3,131.5,131.3,131.38,19773.0,103.7162,103.8742,103.7162,103.7794,19773.0
2018-11-06 15:40:00,131.38,131.54,131.36,131.49,25860.0,103.7794,103.9058,103.7636,103.8663,25860.0
2018-11-06 15:45:00,131.47,131.63,131.38,131.51,32546.0,103.8505,103.9769,103.7794,103.8821,32546.0
2018-11-06 15:50:00,131.51,131.74,131.49,131.69,44370.0,103.8821,104.0638,103.8663,104.0243,44370.0
2018-11-06 15:55:00,131.69,131.9,131.69,131.82,128239.0,104.0243,104.1902,104.0243,104.127,128239.0
2018-11-07 09:30:00,131.91,132.5,131.91,132.34,22885.0,104.1981,104.6641,104.1981,104.5377,22885.0
2018-11-07 09:35:00,132.21,132.71,132.21,132.59,12878.0,104.435,104.83,104.435,104.7352,12878.0
2018-11-07 09:40:00,132.55,132.85,132.37,132.52,16902.0,104.7036,104.9406,104.5614,104.6799,16902.0
2018-11-07 09:45:00,132.55,132.55,132.07,132.17,15531.0,104.7036,104.7036,104.3244,104.4034,15531.0
2018-11-07 09:50:00,132.04,132.17,131.28,131.28,11114.0,104.3008,104.4034,103.7004,103.7004,11114.0
2018-11-07 09:55:00,131.28,131.3,130.38,130.38,17375.0,103.7004,103.7162,102.9895,102.9895,17375.0
2018-11-07 10:00:00,130.39,130.46,129.68,129.69,21725.0,102.9974,103.0527,102.4365,102.4444,21725.0
2018-11-07 10:05:00,129.71,130.07,129.7,129.94,23028.0,102.4602,102.7446,102.4523,102.6419,23028.0
2018-11-07 10:10:00,129.96,130.1,129.72,130.03,10720.0,102.6577,102.7683,102.4681,102.713,10720.0
2018-11-07 10:15:00,130.07,130.14,129.62,129.75,22804.0,102.7446,102.7999,102.3892,102.4918,22804.0
2018-11-07 10:20:00,129.69,130.21,129.59,130.01,10689.0,102.4444,102.8552,102.3655,102.6972,10689.0
2018-11-07 10:25:00,130.01,130.28,129.93,130.28,5955.0,102.6972,102.9105,102.634,102.9105,5955.0
2018-11-07 10:30:00,130.32,130.45,130.21,130.23,7490.0,102.9421,103.0448,102.8552,102.871,7490.0
2018-11-07 10:35:00,130.31,130.74,130.3,130.7,13700.0,102.9342,103.2739,102.9263,103.2423,13700.0
2018-11-07 10:40:00,130.75,130.99,130.74,130.94,6026.0,103.2818,103.4713,103.2739,103.4318,6026.0
2018-11-07 10:45:00,130.94,131.0,130.6,130.63,9241.0,103.4318,103.4792,103.1633,103.187,9241.0
2018-11-07 10:50:00,130.62,130.9,130.6,130.77,10279.0,103.1791,103.4002,103.1633,103.2976,10279.0
2018-11-07 10:55:00,130.75,130.86,130.59,130.65,15092.0,103.2818,103.3686,103.1554,103.2028,15092.0
2018-11-07 11:00:00,130.61,130.64,130.37,130.39,21016.0,103.1712,103.1949,102.9816,102.9974,21016.0
2018-11-07 11:05:00,130.41,130.45,130.22,130.26,14729.0,103.0132,103.0448,102.8631,102.8947,14729.0
2018-11-07 11:10:00,130.18,130.58,130.18,130.46,8101.0,102.8315,103.1475,102.8315,103.0527,8101.0
2018-11-07 11:15:00,130.45,130.49,130.33,130.46,9601.0,103.0448,103.0764,102.95,103.0527,9601.0
2018-11-07 11:20:00,130.42,130.43,129.88,129.97,10713.0,103.0211,103.029,102.5945,102.6656,10713.0
2018-11-07 11:25:00,129.94,130.03,129.8,129.83,9460.0,102.6419,102.713,102.5313,102.555,9460.0
2018-11-07 11:30:00,129.88,130.2,129.87,130.01,9067.0,102.5945,102.8473,102.5866,102.6972,9067.0
2018-11-07 11:35:00,129.98,130.33,129.98,130.33,6311.0,102.6735,102.95,102.6735,102.95,6311.0
2018-11-07 11:40:00,130.34,130.51,130.22,130.33,22858.0,102.9579,103.0922,102.8631,102.95,22858.0
2018-11-07 11:45:00,130.33,130.6,130.33,130.58,9503.0,102.95,103.1633,102.95,103.1475,9503.0
2018-11-07 11:50:00,130.55,130.69,130.4,130.63,26383.0,103.1238,103.2344,103.0053,103.187,26383.0
2018-11-07 11:55:00,130.63,130.68,130.48,130.62,16258.0,103.187,103.2265,103.0685,103.1791,16258.0
2018-11-07 12:00:00,130.64,130.83,130.58,130.75,16919.0,103.1949,103.345,103.1475,103.2818,16919.0
2018-11-07 12:05:00,130.75,131.01,130.75,130.93,14389.0,103.2818,103.4871,103.2818,103.4239,14389.0
2018-11-07 12:10:00,130.9,131.14,130.9,130.99,16277.0,103.4002,103.5898,103.4002,103.4713,16277.0
2018-11-07 12:15:00,130.99,131.11,130.89,131.0,15435.0,103.4713,103.5661,103.3923,103.4792,15435.0
2018-11-07 12:20:00,131.03,131.1,130.94,131.06,12700.0,103.5029,103.5582,103.4318,103.5266,12700.0
2018-11-07 12:25:00,131.07,131.18,131.0,131.08,28847.0,103.5345,103.6214,103.4792,103.5424,28847.0
2018-11-07 12:30:00,131.09,131.23,131.04,131.2,17175.0,103.5503,103.6609,103.5108,103.6372,17175.0
2018-11-07 12:35:00,131.22,131.29,131.11,131.28,14823.0,103.653,103.7083,103.5661,103.7004,14823.0
2018-11-07 12:40:00,131.29,131.43,131.28,131.37,7104.0,103.7083,103.8189,103.7004,103.7715,7104.0
2018-11-07 12:45:00,131.37,131.44,131.28,131.44,4650.0,103.7715,103.8268,103.7004,103.8268,4650.0
2018-11-07 12:50:00,131.37,131.52,131.36,131.46,7539.0,103.7715,103.89,103.7636,103.8426,7539.0
2018-11-07 12:55:00,131.52,131.72,131.43,131.66,6600.0,103.89,104.048,103.8189,104.0006,6600.0
2018-11-07 13:00:00,131.66,131.85,131.6,131.74,24640.0,104.0006,104.1507,103.9532,104.0638,24640.0
2018-11-07 13:05:00,131.75,131.96,131.68,131.96,18999.0,104.0717,104.2376,104.0164,104.2376,18999.0
2018-11-07 13:10:00,131.9,131.95,131.73,131.73,5004.0,104.1902,104.2297,104.0559,104.0559,5004.0
2018-11-07 13:15:00,131.81,131.84,131.75,131.77,3141.0,104.1191,104.1428,104.0717,104.0875,3141.0
2018-11-07 13:20:00,131.78,131.78,131.52,131.54,86037.0,104.0954,104.0954,103.89,103.9058,86037.0
2018-11-07 13:25:00,131.55,131.69,131.54,131.69,9478.0,103.9137,104.0243,103.9058,104.0243,9478.0
2018-11-07 13:30:00,131.73,131.84,131.69,131.69,7897.0,104.0559,104.1428,104.0243,104.0243,7897.0
2018-11-07 13:35:00,131.68,131.7,131.53,131.62,11109.0,104.0164,104.0322,103.8979,103.969,11109.0
2018-11-07 13:40:00,131.6,131.7,131.56,131.6,6972.0,103.9532,104.0322,103.9216,103.9532,6972.0
2018-11-07 13:45:00,131.56,131.67,131.54,131.65,12290.0,103.9216,104.0085,103.9058,103.9927,12290.0
2018-11-07 13:50:00,131.66,131.66,131.55,131.61,6735.0,104.0006,104.0006,103.9137,103.9611,6735.0
2018-11-07 13:55:00,131.59,131.79,131.59,131.72,6149.0,103.9453,104.1033,103.9453,104.048,6149.0
2018-11-07 14:00:00,131.73,131.94,131.65,131.82,12668.0,104.0559,104.2218,103.9927,104.127,12668.0
2018-11-07 14:05:00,131.86,132.19,131.86,132.08,10818.0,104.1586,104.4192,104.1586,104.3323,10818.0
2018-11-07 14:10:00,132.07,132.31,132.02,132.06,10732.0,104.3244,104.514,104.285,104.3166,10732.0
2018-11-07 14:15:00,132.1,132.2,132.0,132.16,11039.0,104.3481,104.4271,104.2692,104.3955,11039.0
2018-11-07 14:20:00,132.14,132.34,132.14,132.21,13996.0,104.3797,104.5377,104.3797,104.435,13996.0
2018-11-07 14:25:00,132.23,132.33,132.19,132.25,10995.0,104.4508,104.5298,104.4192,104.4666,10995.0
2018-11-07 14:30:00,132.27,132.47,132.16,132.47,13088.0,104.4824,104.6404,104.3955,104.6404,13088.0
2018-11-07 14:35:00,132.45,132.67,132.41,132.64,16117.0,104.6246,104.7984,104.593,104.7747,16117.0
2018-11-07 14:40:00,132.67,132.69,132.37,132.37,14682.0,104.7984,104.8142,104.5614,104.5614,14682.0
2018-11-07 14:45:00,132.41,132.5,132.38,132.4,13596.0,104.593,104.6641,104.5693,104.5851,13596.0
2018-11-07 14:50:00,132.39,132.69,132.38,132.66,18998.0,104.5772,104.8142,104.5693,104.7905,18998.0
2018-11-07 14:55:00,132.66,132.86,132.65,132.8,49599.0,104.7905,104.9485,104.7826,104.9011,49599.0
2018-11-07 15:00:00,132.8,133.0,132.8,132.83,27058.0,104.9011,105.0591,104.9011,104.9248,27058.0
2018-11-07 15:05:00,132.85,132.98,132.85,132.89,20071.0,104.9406,105.0433,104.9406,104.9722,20071.0
2018-11-07 15:10:00,132.88,133.31,132.84,133.27,29604.0,104.9643,105.3039,104.9327,105.2724,29604.0
2018-11-07 15:15:00,133.27,133.27,132.88,132.88,13498.0,105.2724,105.2724,104.9643,104.9643,13498.0
2018-11-07 15:20:00,132.9,133.08,132.9,133.03,13470.0,104.9801,105.1223,104.9801,105.0828,13470.0
2018-11-07 15:25:00,133.05,133.21,133.03,133.16,19143.0,105.0986,105.225,105.0828,105.1855,19143.0
2018-11-07 15:30:00,133.14,133.37,133.06,133.32,25897.0,105.1697,105.3513,105.1065,105.3118,25897.0
2018-11-07 15:35:00,133.33,133.38,133.16,133.28,17433.0,105.3197,105.3592,105.1855,105.2803,17433.0
2018-11-07 15:40:00,133.25,133.25,132.89,132.89,22804.0,105.2566,105.2566,104.9722,104.9722,22804.0
2018-11-07 15:45:00,132.86,133.04,132.86,132.87,47656.0,104.9485,105.0907,104.9485,104.9564,47656.0
2018-11-07 15:50:00,132.91,133.25,132.91,133.23,51282.0,104.988,105.2566,104.988,105.2408,51282.0
2018-11-07 15:55:00,133.23,133.46,133.2,133.25,173719.0,105.2408,105.4224,105.2171,105.2566,173719.0
2018-11-08 09:30:00,132.57,133.08,132.49,132.86,24243.0,104.7194,105.1223,104.6562,104.9485,24243.0
2018-11-08 09:35:00,132.93,133.3,132.77,133.1,18300.0,105.0038,105.296,104.8774,105.1381,18300.0
2018-11-08 09:40:00,133.14,133.66,133.14,133.31,7708.0,105.1697,105.5804,105.1697,105.3039,7708.0
2018-11-08 09:45:00,133.32,133.36,133.19,133.29,5500.0,105.3118,105.3434,105.2092,105.2881,5500.0
2018-11-08 09:50:00,133.28,133.65,133.28,133.52,10091.0,105.2803,105.5725,105.2803,105.4698,10091.0
2018-11-08 09:55:00,133.53,133.83,133.42,133.82,16557.0,105.4777,105.7147,105.3908,105.7068,16557.0
2018-11-08 10:00:00,133.8,133.91,133.6,133.9,17174.0,105.691,105.7779,105.533,105.77,17174.0
2018-11-08 10:05:00,133.93,133.93,133.53,133.72,12301.0,105.7937,105.7937,105.4777,105.6278,12301.0
2018-11-08 10:10:00,133.79,134.06,133.78,133.84,25373.0,105.6831,105.8964,105.6752,105.7226,25373.0
2018-11-08 10:15:00,133.81,134.16,133.76,133.96,19213.0,105.6989,105.9754,105.6594,105.8174,19213.0
2018-11-08 10:20:00,133.99,134.09,133.63,133.64,31795.0,105.8411,105.9201,105.5567,105.5646,31795.0
2018-11-08 10:25:00,133.62,133.79,133.53,133.53,9594.0,105.5488,105.6831,105.4777,105.4777,9594.0
2018-11-08 10:30:00,133.5,133.87,133.5,133.81,26265.0,105.454,105.7463,105.454,105.6989,26265.0
2018-11-08 10:35:00,133.79,133.79,133.67,133.67,8479.0,105.6831,105.6831,105.5883,105.5883,8479.0
2018-11-08 10:40:00,133.62,133.87,133.58,133.82,14270.0,105.5488,105.7463,105.5172,105.7068,14270.0
2018-11-08 10:45:00,133.82,133.82,133.5,133.58,13043.0,105.7068,105.7068,105.454,105.5172,13043.0
2018-11-08 10:50:00,133.61,134.03,133.61,133.94,9987.0,105.5409,105.8727,105.5409,105.8016,9987.0
2018-11-08 10:55:00,133.95,134.17,133.93,134.13,8893.0,105.8095,105.9833,105.7937,105.9517,8893.0
2018-11-08 11:00:00,134.14,134.33,134.08,134.3,7031.0,105.9596,106.1097,105.9122,106.086,7031.0
2018-11-08 11:05:00,134.32,134.38,134.18,134.36,12075.0,106.1018,106.1492,105.9912,106.1334,12075.0
2018-11-08 11:10:00,134.35,134.54,134.31,134.54,13276.0,106.1255,106.2755,106.0939,106.2755,13276.0
2018-11-08 11:15:00,134.55,134.55,134.18,134.27,8218.0,106.2834,106.2834,105.9912,106.0623,8218.0
2018-11-08 11:20:00,134.29,134.29,133.94,133.96,15228.0,106.0781,106.0781,105.8016,105.8174,15228.0
2018-11-08 11:25:00,133.96,134.13,133.94,134.01,21757.0,105.8174,105.9517,105.8016,105.8569,21757.0
2018-11-08 11:30:00,134.04,134.3,134.03,134.28,18401.0,105.8806,106.086,105.8727,106.0702,18401.0
2018-11-08 11:35:00,134.3,134.3,133.99,134.24,27804.0,106.086,106.086,105.8411,106.0386,27804.0
2018-11-08 11:40:00,134.3,134.7,134.3,134.67,11704.0,106.086,106.4019,106.086,106.3782,11704.0
2018-11-08 11:45:00,134.69,134.73,134.41,134.52,24811.0,106.394,106.4256,106.1729,106.2597,24811.0
2018-11-08 11:50:00,134.54,134.58,134.46,134.52,11991.0,106.2755,106.3071,106.2124,106.2597,11991.0
2018-11-08 11:55:00,134.51,134.59,134.35,134.43,17045.0,106.2518,106.315,106.1255,106.1887,17045.0
2018-11-08 12:00:00,134.44,134.54,134.35,134.35,25507.0,106.1966,106.2755,106.1255,106.1255,25507.0
2018-11-08 12:05:00,134.36,134.73,134.34,134.59,14100.0,106.1334,106.4256,106.1176,106.315,14100.0
2018-11-08 12:10:00,134.54,134.74,134.53,134.66,15101.0,106.2755,106.4335,106.2676,106.3703,15101.0
2018-11-08 12:15:00,134.63,134.74,134.52,134.74,8149.0,106.3466,106.4335,106.2597,106.4335,8149.0
2018-11-08 12:20:00,134.74,134.76,134.6,134.69,6810.0,106.4335,106.4493,106.3229,106.394,6810.0
2018-11-08 12:25:00,134.67,134.68,134.49,134.49,11046.0,106.3782,106.3861,106.2361,106.2361,11046.0
2018-11-08 12:30:00,134.46,134.54,134.37,134.41,11580.0,106.2124,106.2755,106.1413,106.1729,11580.0
2018-11-08 12:35:00,134.43,134.57,134.35,134.54,10033.0,106.1887,106.2992,106.1255,106.2755,10033.0
2018-11-08 12:40:00,134.54,134.61,134.46,134.49,9363.0,106.2755,106.3308,106.2124,106.2361,9363.0
2018-11-08 12:45:00,134.51,134.55,134.44,134.47,16036.0,106.2518,106.2834,106.1966,106.2203,16036.0
2018-11-08 12:50:00,134.45,134.5,134.35,134.43,12778.0,106.2045,106.2439,106.1255,106.1887,12778.0
2018-11-08 12:55:00,134.46,134.57,134.38,134.52,14769.0,106.2124,106.2992,106.1492,106.2597,14769.0
2018-11-08 13:00:00,134.51,134.53,134.38,134.38,18823.0,106.2518,106.2676,106.1492,106.1492,18823.0
2018-11-08 13:05:00,134.41,134.51,134.39,134.4,17673.0,106.1729,106.2518,106.1571,106.165,17673.0
2018-11-08 13:10:00,134.37,134.39,134.23,134.23,16566.0,106.1413,106.1571,106.0307,106.0307,16566.0
2018-11-08 13:15:00,134.26,134.31,134.0,134.04,24035.0,106.0544,106.0939,105.849,105.8806,24035.0
2018-11-08 13:20:00,134.04,134.22,134.02,134.16,16531.0,105.8806,106.0228,105.8648,105.9754,16531.0
2018-11-08 13:25:00,134.2,134.29,134.18,134.2,7562.0,106.007,106.0781,105.9912,106.007,7562.0
2018-11-08 13:30:00,134.13,134.34,134.09,134.29,12779.0,105.9517,106.1176,105.9201,106.0781,12779.0
2018-11-08 13:35:00,134.29,134.33,134.22,134.28,9094.0,106.0781,106.1097,106.0228,106.0702,9094.0
2018-11-08 13:40:00,134.29,134.32,134.14,134.29,25562.0,106.0781,106.1018,105.9596,106.0781,25562.0
2018-11-08 13:45:00,134.28,134.29,134.16,134.26,8545.0,106.0702,106.0781,105.9754,106.0544,8545.0
2018-11-08 13:50:00,134.26,134.43,134.25,134.37,8375.0,106.0544,106.1887,106.0465,106.1413,8375.0
2018-11-08 13:55:00,134.35,134.35,134.2,134.32,10922.0,106.1255,106.1255,106.007,106.1018,10922.0
2018-11-08 14:00:00,134.38,134.42,133.94,134.07,34004.0,106.1492,106.1808,105.8016,105.9043,34004.0
2018-11-08 14:05:00,134.08,134.35,134.08,134.33,14715.0,105.9122,106.1255,105.9122,106.1097,14715.0
2018-11-08 14:10:00,134.3,134.37,134.23,134.3,6145.0,106.086,106.1413,106.0307,106.086,6145.0
2018-11-08 14:15:00,134.34,134.34,134.17,134.19,17644.0,106.1176,106.1176,105.9833,105.9991,17644.0
2018-11-08 14:20:00,134.21,134.29,134.18,134.2,20050.0,106.0149,106.0781,105.9912,106.007,20050.0
2018-11-08 14:25:00,134.18,134.26,134.07,134.08,23862.0,105.9912,106.0544,105.9043,105.9122,23862.0
2018-11-08 14:30:00,134.07,134.16,133.98,134.03,24583.0,105.9043,105.9754,105.8332,105.8727,24583.0
2018-11-08 14:35:00,134.03,134.06,133.83,133.89,20320.0,105.8727,105.8964,105.7147,105.7621,20320.0
2018-11-08 14:40:00,133.87,133.9,133.73,133.89,50428.0,105.7463,105.77,105.6357,105.7621,50428.0
2018-11-08 14:45:00,133.87,134.2,133.84,134.1,26700.0,105.7463,106.007,105.7226,105.928,26700.0
2018-11-08 14:50:00,134.1,134.19,133.96,134.0,14223.0,105.928,105.9991,105.8174,105.849,14223.0
2018-11-08 14:55:00,134.0,134.14,134.0,134.09,16612.0,105.849,105.9596,105.849,105.9201,16612.0
2018-11-08 15:00:00,134.08,134.15,133.95,133.99,37895.0,105.9122,105.9675,105.8095,105.8411,37895.0
2018-11-08 15:05:00,133.99,134.37,133.98,134.29,22897.0,105.8411,106.1413,105.8332,106.0781,22897.0
2018-11-08 15:10:00,134.28,134.51,134.24,134.43,24549.0,106.0702,106.2518,106.0386,106.1887,24549.0
2018-11-08 15:15:00,134.45,134.5,134.17,134.39,19199.0,106.2045,106.2439,105.9833,106.1571,19199.0
2018-11-08 15:20:00,134.39,134.4,134.23,134.3,19150.0,106.1571,106.165,106.0307,106.086,19150.0
2018-11-08 15:25:00,134.29,134.42,134.1,134.13,23555.0,106.0781,106.1808,105.928,105.9517,23555.0
2018-11-08 15:30:00,134.08,134.14,134.0,134.08,24359.0,105.9122,105.9596,105.849,105.9122,24359.0
2018-11-08 15:35:00,134.07,134.12,133.89,134.05,28782.0,105.9043,105.9438,105.7621,105.8885,28782.0
2018-11-08 15:40:00,134.04,134.29,134.03,134.25,27537.0,105.8806,106.0781,105.8727,106.0465,27537.0
2018-11-08 15:45:00,134.24,134.34,134.17,134.21,43959.0,106.0386,106.1176,105.9833,106.0149,43959.0
2018-11-08 15:50:00,134.17,134.22,134.03,134.03,32464.0,105.9833,106.0228,105.8727,105.8727,32464.0
2018-11-08 15:55:00,134.06,134.26,133.85,134.24,105502.0,105.8964,106.0544,105.7305,106.0386,105502.0
2018-11-09 09:30:00,134.09,134.99,133.79,134.78,34504.0,105.9201,106.631,105.6831,106.4651,34504.0
2018-11-09 09:35:00,134.76,135.59,134.7,135.26,20911.0,106.4493,107.105,106.4019,106.8443,20911.0
2018-11-09 09:40:00,135.27,135.5,134.94,135.29,48331.0,106.8522,107.0339,106.5915,106.868,48331.0
2018-11-09 09:45:00,135.26,135.31,135.0,135.0,32105.0,106.8443,106.8838,106.6389,106.6389,32105.0
2018-11-09 09:50:00,134.98,134.98,134.53,134.55,17838.0,106.6231,106.6231,106.2676,106.2834,17838.0
2018-11-09 09:55:00,134.58,134.85,134.4,134.48,13715.0,106.3071,106.5204,106.165,106.2282,13715.0
2018-11-09 10:00:00,134.58,134.81,134.58,134.65,10238.0,106.3071,106.4888,106.3071,106.3624,10238.0
2018-11-09 10:05:00,134.64,134.76,134.34,134.34,8387.0,106.3545,106.4493,106.1176,106.1176,8387.0
2018-11-09 10:10:00,134.3,134.46,134.28,134.35,14022.0,106.086,106.2124,106.0702,106.1255,14022.0
2018-11-09 10:15:00,134.33,134.51,134.26,134.35,12485.0,106.1097,106.2518,106.0544,106.1255,12485.0
2018-11-09 10:20:00,134.3,134.63,134.17,134.53,28174.0,106.086,106.3466,105.9833,106.2676,28174.0
2018-11-09 10:25:00,134.61,134.98,134.61,134.92,12208.0,106.3308,106.6231,106.3308,106.5757,12208.0
2018-11-09 10:30:00,134.95,135.04,134.87,134.99,14511.0,106.5994,106.6705,106.5362,106.631,14511.0
2018-11-09 10:35:00,135.06,135.06,134.51,134.56,14117.0,106.6863,106.6863,106.2518,106.2913,14117.0
2018-11-09 10:40:00,134.55,134.97,134.55,134.97,14896.0,106.2834,106.6152,106.2834,106.6152,14896.0
2018-11-09 10:45:00,134.97,135.14,134.86,134.86,13950.0,106.6152,106.7495,106.5283,106.5283,13950.0
2018-11-09 10:50:00,134.86,134.87,134.73,134.87,12947.0,106.5283,106.5362,106.4256,106.5362,12947.0
2018-11-09 10:55:00,134.83,134.83,134.49,134.78,14614.0,106.5046,106.5046,106.2361,106.4651,14614.0
2018-11-09 11:00:00,134.83,134.95,134.26,134.31,17874.0,106.5046,106.5994,106.0544,106.0939,17874.0
2018-11-09 11:05:00,134.31,134.48,134.21,134.35,16373.0,106.0939,106.2282,106.0149,106.1255,16373.0
2018-11-09 11:10:00,134.34,134.5,134.26,134.5,15337.0,106.1176,106.2439,106.0544,106.2439,15337.0
2018-11-09 11:15:00,134.55,134.64,134.43,134.48,11550.0,106.2834,106.3545,106.1887,106.2282,11550.0
2018-11-09 11:20:00,134.49,134.75,134.49,134.74,12712.0,106.2361,106.4414,106.2361,106.4335,12712.0
2018-11-09 11:25:00,134.71,134.97,134.69,134.93,30086.0,106.4098,106.6152,106.394,106.5836,30086.0
2018-11-09 11:30:00,134.95,134.96,134.75,134.79,10079.0,106.5994,106.6073,106.4414,106.473,10079.0
2018-11-09 11:35:00,134.82,135.09,134.82,135.09,12667.0,106.4967,106.71,106.4967,106.71,12667.0
2018-11-09 11:40:00,135.06,135.06,134.7,134.7,4372.0,106.6863,106.6863,106.4019,106.4019,4372.0
2018-11-09 11:45:00,134.67,134.67,134.29,134.35,5150.0,106.3782,106.3782,106.0781,106.1255,5150.0
2018-11-09 11:50:00,134.38,134.59,134.32,134.48,7071.0,106.1492,106.315,106.1018,106.2282,7071.0
2018-11-09 11:55:00,134.47,134.58,134.35,134.38,9552.0,106.2203,106.3071,106.1255,106.1492,9552.0
2018-11-09 12:00:00,134.37,134.66,134.35,134.64,10157.0,106.1413,106.3703,106.1255,106.3545,10157.0
2018-11-09 12:05:00,134.64,134.74,134.55,134.74,7757.0,106.3545,106.4335,106.2834,106.4335,7757.0
2018-11-09 12:10:00,134.75,134.82,134.49,134.54,5965.0,106.4414,106.4967,106.2361,106.2755,5965.0
2018-11-09 12:15:00,134.55,134.64,134.46,134.64,5902.0,106.2834,106.3545,106.2124,106.3545,5902.0
2018-11-09 12:20:00,134.61,134.66,134.5,134.61,12398.0,106.3308,106.3703,106.2439,106.3308,12398.0
2018-11-09 12:25:00,134.61,134.73,134.58,134.61,10884.0,106.3308,106.4256,106.3071,106.3308,10884.0
2018-11-09 12:30:00,134.57,134.78,134.51,134.76,13410.0,106.2992,106.4651,106.2518,106.4493,13410.0
2018-11-09 12:35:00,134.77,134.83,134.73,134.75,5700.0,106.4572,106.5046,106.4256,106.4414,5700.0
2018-11-09 12:40:00,134.72,134.73,134.63,134.7,5530.0,106.4177,106.4256,106.3466,106.4019,5530.0
2018-11-09 12:45:00,134.7,134.8,134.6,134.71,6245.0,106.4019,106.4809,106.3229,106.4098,6245.0
2018-11-09 12:50:00,134.68,134.68,134.48,134.5,11219.0,106.3861,106.3861,106.2282,106.2439,11219.0
2018-11-09 12:55:00,134.52,134.53,134.36,134.39,2182.0,106.2597,106.2676,106.1334,106.1571,2182.0
2018-11-09 13:00:00,134.36,134.38,134.24,134.37,4452.0,106.1334,106.1492,106.0386,106.1413,4452.0
2018-11-09 13:05:00,134.37,134.38,134.27,134.32,4341.0,106.1413,106.1492,106.0623,106.1018,4341.0
2018-11-09 13:10:00,134.36,134.41,134.3,134.31,5200.0,106.1334,106.1729,106.086,106.0939,5200.0
2018-11-09 13:15:00,134.31,134.4,134.26,134.4,5399.0,106.0939,106.165,106.0544,106.165,5399.0
2018-11-09 13:20:00,134.35,134.43,134.3,134.38,7545.0,106.1255,106.1887,106.086,106.1492,7545.0
2018-11-09 13:25:00,134.39,134.41,134.27,134.31,6884.0,106.1571,106.1729,106.0623,106.0939,6884.0
2018-11-09 13:30:00,134.31,134.31,134.11,134.17,20157.0,106.0939,106.0939,105.9359,105.9833,20157.0
2018-11-09 13:35:00,134.18,134.32,134.18,134.3,6501.0,105.9912,106.1018,105.9912,106.086,6501.0
2018-11-09 13:40:00,134.32,134.48,134.21,134.38,7759.0,106.1018,106.2282,106.0149,106.1492,7759.0
2018-11-09 13:45:00,134.37,134.37,134.11,134.17,9662.0,106.1413,106.1413,105.9359,105.9833,9662.0
2018-11-09 13:50:00,134.19,134.37,134.17,134.37,5691.0,105.9991,106.1413,105.9833,106.1413,5691.0
2018-11-09 13:55:00,134.35,134.4,134.18,134.19,18005.0,106.1255,106.165,105.9912,105.9991,18005.0
2018-11-09 14:00:00,134.19,134.36,134.19,134.31,9106.0,105.9991,106.1334,105.9991,106.0939,9106.0
2018-11-09 14:05:00,134.34,134.42,134.22,134.22,6376.0,106.1176,106.1808,106.0228,106.0228,6376.0
2018-11-09 14:10:00,134.19,134.2,133.98,134.03,11422.0,105.9991,106.007,105.8332,105.8727,11422.0
2018-11-09 14:15:00,134.05,134.18,134.01,134.01,30914.0,105.8885,105.9912,105.8569,105.8569,30914.0
2018-11-09 14:20:00,134.03,134.07,133.87,133.98,14584.0,105.8727,105.9043,105.7463,105.8332,14584.0
2018-11-09 14:25:00,134.0,134.04,133.92,133.98,19393.0,105.849,105.8806,105.7858,105.8332,19393.0
2018-11-09 14:30:00,133.95,134.16,133.95,134.16,21026.0,105.8095,105.9754,105.8095,105.9754,21026.0
2018-11-09 14:35:00,134.13,134.37,134.11,134.37,15159.0,105.9517,106.1413,105.9359,106.1413,15159.0
2018-11-09 14:40:00,134.38,134.52,134.32,134.32,10713.0,106.1492,106.2597,106.1018,106.1018,10713.0
2018-11-09 14:45:00,134.3,134.41,134.16,134.24,18957.0,106.086,106.1729,105.9754,106.0386,18957.0
2018-11-09 14:50:00,134.23,134.5,134.23,134.42,12376.0,106.0307,106.2439,106.0307,106.1808,12376.0
2018-11-09 14:55:00,134.45,134.67,134.22,134.27,10165.0,106.2045,106.3782,106.0228,106.0623,10165.0
2018-11-09 15:00:00,134.28,134.38,134.15,134.3,34960.0,106.0702,106.1492,105.9675,106.086,34960.0
2018-11-09 15:05:00,134.31,134.39,134.2,134.31,15276.0,106.0939,106.1571,106.007,106.0939,15276.0
2018-11-09 15:10:00,134.37,134.43,134.2,134.43,87748.0,106.1413,106.1887,106.007,106.1887,87748.0
2018-11-09 15:15:00,134.44,134.56,134.25,134.36,21124.0,106.1966,106.2913,106.0465,106.1334,21124.0
2018-11-09 15:20:00,134.34,134.57,134.23,134.49,52543.0,106.1176,106.2992,106.0307,106.2361,52543.0
2018-11-09 15:25:00,134.49,134.57,134.38,134.46,39533.0,106.2361,106.2992,106.1492,106.2124,39533.0
2018-11-09 15:30:00,134.47,134.62,134.44,134.51,35333.0,106.2203,106.3387,106.1966,106.2518,35333.0
2018-11-09 15:35:00,134.52,134.58,134.32,134.45,31811.0,106.2597,106.3071,106.1018,106.2045,31811.0
2018-11-09 15:40:00,134.46,134.63,134.44,134.59,73594.0,106.2124,106.3466,106.1966,106.315,73594.0
2018-11-09 15:45:00,134.63,134.67,134.38,134.39,56394.0,106.3466,106.3782,106.1492,106.1571,56394.0
2018-11-09 15:50:00,134.4,134.57,134.39,134.56,43658.0,106.165,106.2992,106.1571,106.2913,43658.0
2018-11-09 15:55:00,134.58,134.61,134.24,134.24,109475.0,106.3071,106.3308,106.0386,106.0386,109475.0
2018-11-12 09:30:00,134.2,134.7,133.74,134.44,47228.0,106.007,106.4019,105.6436,106.1966,47228.0
2018-11-12 09:35:00,134.44,134.77,134.23,134.38,19041.0,106.1966,106.4572,106.0307,106.1492,19041.0
2018-11-12 09:40:00,134.35,134.35,133.75,133.79,5866.0,106.1255,106.1255,105.6515,105.6831,5866.0
2018-11-12 09:45:00,133.79,133.9,133.54,133.54,9574.0,105.6831,105.77,105.4856,105.4856,9574.0
2018-11-12 09:50:00,133.53,133.63,133.28,133.48,12635.0,105.4777,105.5567,105.2803,105.4382,12635.0
2018-11-12 09:55:00,133.51,133.84,133.51,133.74,7503.0,105.4619,105.7226,105.4619,105.6436,7503.0
2018-11-12 10:00:00,133.73,133.73,133.42,133.54,29498.0,105.6357,105.6357,105.3908,105.4856,29498.0
2018-11-12 10:05:00,133.51,133.57,133.25,133.33,19815.0,105.4619,105.5093,105.2566,105.3197,19815.0
2018-11-12 10:10:00,133.35,133.48,132.79,133.03,34314.0,105.3355,105.4382,104.8932,105.0828,34314.0
2018-11-12 10:15:00,133.05,133.28,133.04,133.04,10002.0,105.0986,105.2803,105.0907,105.0907,10002.0
2018-11-12 10:20:00,133.06,133.16,132.9,133.03,25659.0,105.1065,105.1855,104.9801,105.0828,25659.0
2018-11-12 10:25:00,133.03,133.15,132.93,133.01,19854.0,105.0828,105.1776,105.0038,105.067,19854.0
2018-11-12 10:30:00,133.01,133.25,132.99,133.25,16145.0,105.067,105.2566,105.0512,105.2566,16145.0
2018-11-12 10:35:00,133.24,133.37,133.08,133.3,26506.0,105.2487,105.3513,105.1223,105.296,26506.0
2018-11-12 10:40:00,133.29,133.83,133.21,133.82,11405.0,105.2881,105.7147,105.225,105.7068,11405.0
2018-11-12 10:45:00,133.82,133.88,133.5,133.54,18221.0,105.7068,105.7542,105.454,105.4856,18221.0
2018-11-12 10:50:00,133.51,133.61,133.36,133.56,14401.0,105.4619,105.5409,105.3434,105.5014,14401.0
2018-11-12 10:55:00,133.61,133.61,133.39,133.46,198019.0,105.5409,105.5409,105.3671,105.4224,198019.0
2018-11-12 11:00:00,133.47,133.51,133.17,133.37,71675.0,105.4303,105.4619,105.1934,105.3513,71675.0
2018-11-12 11:05:00,133.36,133.67,133.27,133.52,37128.0,105.3434,105.5883,105.2724,105.4698,37128.0
2018-11-12 11:10:00,133.47,133.52,133.03,133.04,60908.0,105.4303,105.4698,105.0828,105.0907,60908.0
2018-11-12 11:15:00,133.03,133.34,132.95,133.26,19597.0,105.0828,105.3276,105.0196,105.2645,19597.0
2018-11-12 11:20:00,133.27,133.34,133.16,133.28,148623.0,105.2724,105.3276,105.1855,105.2803,148623.0
2018-11-12 11:25:00,133.29,133.35,133.02,133.02,28227.0,105.2881,105.3355,105.0749,105.0749,28227.0
2018-11-12 11:30:00,132.98,133.06,132.84,132.95,38718.0,105.0433,105.1065,104.9327,105.0196,38718.0
2018-11-12 11:35:00,132.98,133.11,132.83,132.87,15684.0,105.0433,105.146,104.9248,104.9564,15684.0
2018-11-12 11:40:00,132.84,133.2,132.8,133.1,13420.0,104.9327,105.2171,104.9011,105.1381,13420.0
2018-11-12 11:45:00,133.1,133.29,133.08,133.25,20126.0,105.1381,105.2881,105.1223,105.2566,20126.0
2018-11-12 11:50:00,133.21,133.35,132.95,133.29,126325.0,105.225,105.3355,105.0196,105.2881,126325.0
2018-11-12 11:55:00,133.28,133.35,133.25,133.33,20227.0,105.2803,105.3355,105.2566,105.3197,20227.0
2018-11-12 12:00:00,133.34,133.37,133.14,133.3,34378.0,105.3276,105.3513,105.1697,105.296,34378.0
2018-11-12 12:05:00,133.31,133.36,133.19,133.23,16166.0,105.3039,105.3434,105.2092,105.2408,16166.0
2018-11-12 12:10:00,133.26,133.33,133.12,133.26,113513.0,105.2645,105.3197,105.1539,105.2645,113513.0
2018-11-12 12:15:00,133.24,133.35,133.23,133.29,16468.0,105.2487,105.3355,105.2408,105.2881,16468.0
2018-11-12 12:20:00,133.28,133.35,133.23,133.34,10339.0,105.2803,105.3355,105.2408,105.3276,10339.0
2018-11-12 12:25:00,133.31,133.35,133.25,133.32,7417.0,105.3039,105.3355,105.2566,105.3118,7417.0
2018-11-12 12:30:00,133.31,133.35,133.24,133.26,16635.0,105.3039,105.3355,105.2487,105.2645,16635.0
2018-11-12 12:35:00,133.26,133.36,133.19,133.2,40186.0,105.2645,105.3434,105.2092,105.2171,40186.0
2018-11-12 12:40:00,133.2,133.21,133.14,133.19,51791.0,105.2171,105.225,105.1697,105.2092,51791.0
2018-11-12 12:45:00,133.14,133.21,133.09,133.17,27059.0,105.1697,105.225,105.1302,105.1934,27059.0
2018-11-12 12:50:00,133.16,133.21,133.12,133.18,71295.0,105.1855,105.225,105.1539,105.2013,71295.0
2018-11-12 12:55:00,133.2,133.23,133.02,133.03,80541.0,105.2171,105.2408,105.0749,105.0828,80541.0
2018-11-12 13:00:00,133.01,133.05,132.78,132.79,12479.0,105.067,105.0986,104.8853,104.8932,12479.0
2018-11-12 13:05:00,132.79,132.91,132.73,132.87,5983.0,104.8932,104.988,104.8458,104.9564,5983.0
2018-11-12 13:10:00,132.88,133.02,132.81,132.92,55432.0,104.9643,105.0749,104.909,104.9959,55432.0
2018-11-12 13:15:00,132.92,133.05,132.88,132.99,8927.0,104.9959,105.0986,104.9643,105.0512,8927.0
2018-11-12 13:20:00,133.02,133.24,133.0,133.12,10023.0,105.0749,105.2487,105.0591,105.1539,10023.0
2018-11-12 13:25:00,133.13,133.31,133.13,133.31,6006.0,105.1618,105.3039,105.1618,105.3039,6006.0
2018-11-12 13:30:00,133.29,133.38,133.26,133.35,8546.0,105.2881,105.3592,105.2645,105.3355,8546.0
2018-11-12 13:35:00,133.34,133.35,133.19,133.19,45008.0,105.3276,105.3355,105.2092,105.2092,45008.0
2018-11-12 13:40:00,133.18,133.2,133.07,133.07,17392.0,105.2013,105.2171,105.1144,105.1144,17392.0
2018-11-12 13:45:00,133.05,133.26,132.98,133.19,10013.0,105.0986,105.2645,105.0433,105.2092,10013.0
2018-11-12 13:50:00,133.22,133.55,133.22,133.55,266683.0,105.2329,105.4935,105.2329,105.4935,266683.0
2018-11-12 13:55:00,133.53,133.69,133.48,133.55,13097.0,105.4777,105.6041,105.4382,105.4935,13097.0
2018-11-12 14:00:00,133.57,133.89,133.5,133.89,10537.0,105.5093,105.7621,105.454,105.7621,10537.0
2018-11-12 14:05:00,133.91,133.91,133.72,133.79,14601.0,105.7779,105.7779,105.6278,105.6831,14601.0
2018-11-12 14:10:00,133.79,134.04,133.79,133.89,17425.0,105.6831,105.8806,105.6831,105.7621,17425.0
2018-11-12 14:15:00,133.9,134.21,133.89,134.07,15853.0,105.77,106.0149,105.7621,105.9043,15853.0
2018-11-12 14:20:00,134.09,134.09,133.76,133.88,10868.0,105.9201,105.9201,105.6594,105.7542,10868.0
2018-11-12 14:25:00,133.87,133.87,133.7,133.71,11702.0,105.7463,105.7463,105.612,105.6199,11702.0
2018-11-12 14:30:00,133.72,133.81,133.66,133.76,9012.0,105.6278,105.6989,105.5804,105.6594,9012.0
2018-11-12 14:35:00,133.77,133.82,133.37,133.43,11926.0,105.6673,105.7068,105.3513,105.3987,11926.0
2018-11-12 14:40:00,133.45,133.66,133.44,133.63,11383.0,105.4145,105.5804,105.4066,105.5567,11383.0
2018-11-12 14:45:00,133.67,133.87,133.67,133.67,11383.0,105.5883,105.7463,105.5883,105.5883,11383.0
2018-11-12 14:50:00,133.67,133.7,133.46,133.52,9955.0,105.5883,105.612,105.4224,105.4698,9955.0
2018-11-12 14:55:00,133.53,133.53,133.26,133.28,14375.0,105.4777,105.4777,105.2645,105.2803,14375.0
2018-11-12 15:00:00,133.25,133.46,133.25,133.33,17404.0,105.2566,105.4224,105.2566,105.3197,17404.0
2018-11-12 15:05:00,133.33,133.37,133.26,133.26,27744.0,105.3197,105.3513,105.2645,105.2645,27744.0
2018-11-12 15:10:00,133.26,133.31,133.1,133.29,34376.0,105.2645,105.3039,105.1381,105.2881,34376.0
2018-11-12 15:15:00,133.32,133.42,133.19,133.38,20813.0,105.3118,105.3908,105.2092,105.3592,20813.0
2018-11-12 15:20:00,133.39,133.69,133.34,133.55,15957.0,105.3671,105.6041,105.3276,105.4935,15957.0
2018-11-12 15:25:00,133.58,133.67,133.54,133.66,10340.0,105.5172,105.5883,105.4856,105.5804,10340.0
2018-11-12 15:30:00,133.66,133.67,133.37,133.42,23835.0,105.5804,105.5883,105.3513,105.3908,23835.0
2018-11-12 15:35:00,133.39,133.46,133.31,133.32,26221.0,105.3671,105.4224,105.3039,105.3118,26221.0
2018-11-12 15:40:00,133.33,133.34,133.17,133.22,44686.0,105.3197,105.3276,105.1934,105.2329,44686.0
2018-11-12 15:45:00,133.21,133.44,133.16,133.17,78065.0,105.225,105.4066,105.1855,105.1934,78065.0
2018-11-12 15:50:00,133.17,133.19,132.65,132.68,90151.0,105.1934,105.2092,104.7826,104.8063,90151.0
2018-11-12 15:55:00,132.69,132.87,132.69,132.81,168473.0,104.8142,104.9564,104.8142,104.909,168473.0
2018-11-13 09:30:00,132.82,133.75,132.56,133.65,33962.0,104.9169,105.6515,104.7115,105.5725,33962.0
2018-11-13 09:35:00,133.64,133.65,132.97,133.19,8541.0,105.5646,105.5725,105.0354,105.2092,8541.0
2018-11-13 09:40:00,133.19,133.77,133.19,133.69,6534.0,105.2092,105.6673,105.2092,105.6041,6534.0
2018-11-13 09:45:00,133.63,134.08,133.61,133.8,15084.0,105.5567,105.9122,105.5409,105.691,15084.0
2018-11-13 09:50:00,133.84,133.84,133.56,133.7,23430.0,105.7226,105.7226,105.5014,105.612,23430.0
2018-11-13 09:55:00,133.74,134.09,133.53,134.05,9874.0,105.6436,105.9201,105.4777,105.8885,9874.0
2018-11-13 10:00:00,134.09,134.34,133.9,134.22,8914.0,105.9201,106.1176,105.77,106.0228,8914.0
2018-11-13 10:05:00,134.26,134.72,134.23,134.59,10415.0,106.0544,106.4177,106.0307,106.315,10415.0
2018-11-13 10:10:00,134.59,134.81,134.47,134.77,12162.0,106.315,106.4888,106.2203,106.4572,12162.0
2018-11-13 10:15:00,134.77,135.07,134.76,134.89,16532.0,106.4572,106.6942,106.4493,106.552,16532.0
2018-11-13 10:20:00,134.92,134.92,134.24,134.37,11104.0,106.5757,106.5757,106.0386,106.1413,11104.0
2018-11-13 10:25:00,134.38,134.59,134.21,134.25,10929.0,106.1492,106.315,106.0149,106.0465,10929.0
2018-11-13 10:30:00,134.27,134.33,133.81,134.24,18618.0,106.0623,106.1097,105.6989,106.0386,18618.0
2018-11-13 10:35:00,134.29,134.47,134.22,134.25,16181.0,106.0781,106.2203,106.0228,106.0465,16181.0
2018-11-13 10:40:00,134.23,134.57,134.03,134.29,10252.0,106.0307,106.2992,105.8727,106.0781,10252.0
2018-11-13 10:45:00,134.38,134.59,134.34,134.49,27168.0,106.1492,106.315,106.1176,106.2361,27168.0
2018-11-13 10:50:00,134.45,134.56,134.09,134.1,7495.0,106.2045,106.2913,105.9201,105.928,7495.0
2018-11-13 10:55:00,134.14,134.47,134.11,134.42,10976.0,105.9596,106.2203,105.9359,106.1808,10976.0
2018-11-13 11:00:00,134.37,134.85,134.33,134.77,16091.0,106.1413,106.5204,106.1097,106.4572,16091.0
2018-11-13 11:05:00,134.78,134.78,134.46,134.49,10396.0,106.4651,106.4651,106.2124,106.2361,10396.0
2018-11-13 11:10:00,134.52,134.85,134.45,134.73,30431.0,106.2597,106.5204,106.2045,106.4256,30431.0
2018-11-13 11:15:00,134.74,135.34,134.56,135.34,50008.0,106.4335,106.9075,106.2913,106.9075,50008.0
2018-11-13 11:20:00,135.33,135.37,135.12,135.15,13780.0,106.8996,106.9312,106.7337,106.7574,13780.0
2018-11-13 11:25:00,135.17,135.29,135.03,135.12,14396.0,106.7732,106.868,106.6626,106.7337,14396.0
2018-11-13 11:30:00,135.09,135.14,134.93,135.09,15605.0,106.71,106.7495,106.5836,106.71,15605.0
2018-11-13 11:35:00,135.09,135.09,134.72,134.79,7920.0,106.71,106.71,106.4177,106.473,7920.0
2018-11-13 11:40:00,134.79,134.97,134.76,134.94,7118.0,106.473,106.6152,106.4493,106.5915,7118.0
2018-11-13 11:45:00,134.99,135.18,134.97,135.18,14814.0,106.631,106.7811,106.6152,106.7811,14814.0
2018-11-13 11:50:00,135.14,135.22,135.03,135.03,6766.0,106.7495,106.8127,106.6626,106.6626,6766.0
2018-11-13 11:55:00,135.09,135.46,135.09,135.4,12115.0,106.71,107.0023,106.71,106.9549,12115.0
2018-11-13 12:00:00,135.4,135.58,135.28,135.54,16806.0,106.9549,107.0971,106.8601,107.0655,16806.0
2018-11-13 12:05:00,135.51,135.58,135.18,135.18,9128.0,107.0418,107.0971,106.7811,106.7811,9128.0
2018-11-13 12:10:00,135.19,135.34,135.14,135.31,12112.0,106.789,106.9075,106.7495,106.8838,12112.0
2018-11-13 12:15:00,135.33,135.44,135.22,135.35,11895.0,106.8996,106.9865,106.8127,106.9154,11895.0
2018-11-13 12:20:00,135.38,135.41,135.24,135.3,10160.0,106.9391,106.9628,106.8285,106.8759,10160.0
2018-11-13 12:25:00,135.34,135.56,135.33,135.49,17935.0,106.9075,107.0813,106.8996,107.026,17935.0
2018-11-13 12:30:00,135.5,135.64,135.5,135.59,27940.0,107.0339,107.1445,107.0339,107.105,27940.0
2018-11-13 12:35:00,135.57,135.58,135.21,135.34,61227.0,107.0892,107.0971,106.8048,106.9075,61227.0
2018-11-13 12:40:00,135.35,135.45,135.06,135.34,84202.0,106.9154,106.9944,106.6863,106.9075,84202.0
2018-11-13 12:45:00,135.33,135.45,135.24,135.33,74545.0,106.8996,106.9944,106.8285,106.8996,74545.0
2018-11-13 12:50:00,135.31,135.49,135.21,135.34,128680.0,106.8838,107.026,106.8048,106.9075,128680.0
2018-11-13 12:55:00,135.32,135.33,135.15,135.18,120571.0,106.8917,106.8996,106.7574,106.7811,120571.0
2018-11-13 13:00:00,135.19,135.29,135.05,135.27,121399.0,106.789,106.868,106.6784,106.8522,121399.0
2018-11-13 13:05:00,135.25,135.34,135.02,135.02,57123.0,106.8364,106.9075,106.6547,106.6547,57123.0
2018-11-13 13:10:00,135.02,135.09,134.82,135.0,67997.0,106.6547,106.71,106.4967,106.6389,67997.0
2018-11-13 13:15:00,135.02,135.07,134.87,135.0,26118.0,106.6547,106.6942,106.5362,106.6389,26118.0
2018-11-13 13:20:00,135.04,135.31,135.03,135.24,45522.0,106.6705,106.8838,106.6626,106.8285,45522.0
2018-11-13 13:25:00,135.2,135.27,135.07,135.14,72687.0,106.7969,106.8522,106.6942,106.7495,72687.0
2018-11-13 13:30:00,135.15,135.37,135.09,135.28,37717.0,106.7574,106.9312,106.71,106.8601,37717.0
2018-11-13 13:35:00,135.33,135.49,135.28,135.46,21098.0,106.8996,107.026,106.8601,107.0023,21098.0
2018-11-13 13:40:00,135.44,135.47,135.36,135.36,11826.0,106.9865,107.0102,106.9233,106.9233,11826.0
2018-11-13 13:45:00,135.36,135.44,135.31,135.4,28978.0,106.9233,106.9865,106.8838,106.9549,28978.0
2018-11-13 13:50:00,135.41,135.59,135.37,135.53,77720.0,106.9628,107.105,106.9312,107.0576,77720.0
2018-11-13 13:55:00,135.56,135.7,135.51,135.55,23264.0,107.0813,107.1919,107.0418,107.0734,23264.0
2018-11-13 14:00:00,135.57,135.69,135.53,135.64,52288.0,107.0892,107.184,107.0576,107.1445,52288.0
2018-11-13 14:05:00,135.63,135.68,135.46,135.54,23024.0,107.1366,107.1761,107.0023,107.0655,23024.0
2018-11-13 14:10:00,135.51,135.65,135.44,135.54,43662.0,107.0418,107.1524,106.9865,107.0655,43662.0
2018-11-13 14:15:00,135.48,135.55,135.23,135.32,95817.0,107.0181,107.0734,106.8206,106.8917,95817.0
2018-11-13 14:20:00,135.35,135.36,134.9,135.14,52773.0,106.9154,106.9233,106.5599,106.7495,52773.0
2018-11-13 14:25:00,135.14,135.23,135.12,135.22,13232.0,106.7495,106.8206,106.7337,106.8127,13232.0
2018-11-13 14:30:00,135.22,135.42,135.21,135.41,15970.0,106.8127,106.9707,106.8048,106.9628,15970.0
2018-11-13 14:35:00,135.48,135.73,135.45,135.73,28801.0,107.0181,107.2155,106.9944,107.2155,28801.0
2018-11-13 14:40:00,135.74,135.75,135.42,135.46,34547.0,107.2234,107.2313,106.9707,107.0023,34547.0
2018-11-13 14:45:00,135.46,135.57,135.38,135.5,14755.0,107.0023,107.0892,106.9391,107.0339,14755.0
2018-11-13 14:50:00,135.47,135.57,135.4,135.56,21615.0,107.0102,107.0892,106.9549,107.0813,21615.0
2018-11-13 14:55:00,135.58,135.69,135.46,135.55,77924.0,107.0971,107.184,107.0023,107.0734,77924.0
2018-11-13 15:00:00,135.57,135.79,135.45,135.77,28678.0,107.0892,107.2629,106.9944,107.2471,28678.0
2018-11-13 15:05:00,135.76,135.76,135.55,135.68,43850.0,107.2392,107.2392,107.0734,107.1761,43850.0
2018-11-13 15:10:00,135.69,135.75,135.54,135.68,65259.0,107.184,107.2313,107.0655,107.1761,65259.0
2018-11-13 15:15:00,135.71,135.8,135.54,135.64,46689.0,107.1998,107.2708,107.0655,107.1445,46689.0
2018-11-13 15:20:00,135.61,135.65,135.25,135.33,67648.0,107.1208,107.1524,106.8364,106.8996,67648.0
2018-11-13 15:25:00,135.34,135.56,135.34,135.45,34767.0,106.9075,107.0813,106.9075,106.9944,34767.0
2018-11-13 15:30:00,135.42,135.48,135.17,135.29,49157.0,106.9707,107.0181,106.7732,106.868,49157.0
2018-11-13 15:35:00,135.25,135.8,135.25,135.67,90736.0,106.8364,107.2708,106.8364,107.1682,90736.0
2018-11-13 15:40:00,135.64,135.79,135.59,135.72,58684.0,107.1445,107.2629,107.105,107.2076,58684.0
2018-11-13 15:45:00,135.75,135.82,135.54,135.63,116956.0,107.2313,107.2866,107.0655,107.1366,116956.0
2018-11-13 15:50:00,135.63,135.84,135.61,135.8,107777.0,107.1366,107.3024,107.1208,107.2708,107777.0
2018-11-13 15:55:00,135.8,135.82,135.53,135.66,308931.0,107.2708,107.2866,107.0576,107.1603,308931.0
2018-11-14 09:30:00,136.0,136.8,135.93,136.43,33084.0,107.4288,108.0608,107.3735,107.7685,33084.0
2018-11-14 09:35:00,136.3,136.5,135.95,136.37,21056.0,107.6658,107.8238,107.3893,107.7211,21056.0
2018-11-14 09:40:00,136.43,136.6,136.2,136.6,8976.0,107.7685,107.9028,107.5868,107.9028,8976.0
2018-11-14 09:45:00,136.56,136.69,136.44,136.56,15354.0,107.8712,107.9739,107.7764,107.8712,15354.0
2018-11-14 09:50:00,136.6,136.77,136.51,136.7,17014.0,107.9028,108.0371,107.8317,107.9818,17014.0
2018-11-14 09:55:00,136.69,136.94,136.55,136.93,12310.0,107.9739,108.1713,107.8633,108.1635,12310.0
2018-11-14 10:00:00,136.94,137.07,136.82,136.93,25597.0,108.1713,108.274,108.0766,108.1635,25597.0
2018-11-14 10:05:00,136.93,137.1,136.9,137.04,23842.0,108.1635,108.2977,108.1398,108.2503,23842.0
2018-11-14 10:10:00,137.08,137.13,136.56,136.56,36128.0,108.2819,108.3214,107.8712,107.8712,36128.0
2018-11-14 10:15:00,136.57,136.75,136.4,136.7,21264.0,107.8791,108.0213,107.7448,107.9818,21264.0
2018-11-14 10:20:00,136.75,136.95,136.68,136.78,12593.0,108.0213,108.1792,107.966,108.045,12593.0
2018-11-14 10:25:00,136.73,136.81,136.58,136.81,14473.0,108.0055,108.0687,107.887,108.0687,14473.0
2018-11-14 10:30:00,136.79,136.83,136.49,136.53,32365.0,108.0529,108.0845,107.8159,107.8475,32365.0
2018-11-14 10:35:00,136.51,136.74,136.46,136.68,29191.0,107.8317,108.0134,107.7922,107.966,29191.0
2018-11-14 10:40:00,136.66,136.68,136.45,136.64,53616.0,107.9502,107.966,107.7843,107.9344,53616.0
2018-11-14 10:45:00,136.62,136.76,136.53,136.53,45686.0,107.9186,108.0292,107.8475,107.8475,45686.0
2018-11-14 10:50:00,136.53,136.59,136.14,136.28,22018.0,107.8475,107.8949,107.5394,107.65,22018.0
2018-11-14 10:55:00,136.3,136.5,136.25,136.43,12802.0,107.6658,107.8238,107.6263,107.7685,12802.0
2018-11-14 11:00:00,136.43,136.49,136.13,136.18,40790.0,107.7685,107.8159,107.5315,107.571,40790.0
2018-11-14 11:05:00,136.15,136.27,136.11,136.11,10254.0,107.5473,107.6421,107.5157,107.5157,10254.0
2018-11-14 11:10:00,136.1,136.28,135.87,135.88,16290.0,107.5078,107.65,107.3261,107.334,16290.0
2018-11-14 11:15:00,135.89,135.9,135.56,135.56,32779.0,107.3419,107.3498,107.0813,107.0813,32779.0
2018-11-14 11:20:00,135.58,135.59,135.33,135.44,48542.0,107.0971,107.105,106.8996,106.9865,48542.0
2018-11-14 11:25:00,135.45,135.86,135.45,135.53,56386.0,106.9944,107.3182,106.9944,107.0576,56386.0
2018-11-14 11:30:00,135.49,135.63,135.24,135.3,30521.0,107.026,107.1366,106.8285,106.8759,30521.0
2018-11-14 11:35:00,135.26,135.27,134.93,135.02,27643.0,106.8443,106.8522,106.5836,106.6547,27643.0
2018-11-14 11:40:00,134.97,135.01,134.7,134.92,35043.0,106.6152,106.6468,106.4019,106.5757,35043.0
2018-11-14 11:45:00,134.95,135.11,134.9,135.01,26031.0,106.5994,106.7258,106.5599,106.6468,26031.0
2018-11-14 11:50:00,135.02,135.1,134.81,135.02,55243.0,106.6547,106.7179,106.4888,106.6547,55243.0
2018-11-14 11:55:00,135.01,135.29,134.91,135.11,38049.0,106.6468,106.868,106.5678,106.7258,38049.0
2018-11-14 12:00:00,135.12,135.21,134.77,134.79,46210.0,106.7337,106.8048,106.4572,106.473,46210.0
2018-11-14 12:05:00,134.78,134.99,134.64,134.64,28752.0,106.4651,106.631,106.3545,106.3545,28752.0
2018-11-14 12:10:00,134.59,134.77,134.32,134.48,32329.0,106.315,106.4572,106.1018,106.2282,32329.0
2018-11-14 12:15:00,134.5,134.53,134.24,134.27,24309.0,106.2439,106.2676,106.0386,106.0623,24309.0
2018-11-14 12:20:00,134.32,134.54,134.25,134.45,12780.0,106.1018,106.2755,106.0465,106.2045,12780.0
2018-11-14 12:25:00,134.42,134.44,134.23,134.32,12353.0,106.1808,106.1966,106.0307,106.1018,12353.0
2018-11-14 12:30:00,134.3,134.32,134.1,134.23,27685.0,106.086,106.1018,105.928,106.0307,27685.0
2018-11-14 12:35:00,134.22,134.23,133.83,133.88,62585.0,106.0228,106.0307,105.7147,105.7542,62585.0
2018-11-14 12:40:00,133.88,133.89,133.39,133.4,27540.0,105.7542,105.7621,105.3671,105.375,27540.0
2018-11-14 12:45:00,133.34,133.73,133.31,133.67,44216.0,105.3276,105.6357,105.3039,105.5883,44216.0
2018-11-14 12:50:00,133.62,133.86,133.5,133.54,16612.0,105.5488,105.7384,105.454,105.4856,16612.0
2018-11-14 12:55:00,133.37,133.7,133.0,133.0,21003.0,105.3513,105.612,105.0591,105.0591,21003.0
2018-11-14 13:00:00,133.04,133.22,132.93,132.96,17504.0,105.0907,105.2329,105.0038,105.0275,17504.0
2018-11-14 13:05:00,132.94,133.15,132.9,133.05,19194.0,105.0117,105.1776,104.9801,105.0986,19194.0
2018-11-14 13:10:00,133.07,133.07,132.47,132.72,28650.0,105.1144,105.1144,104.6404,104.8379,28650.0
2018-11-14 13:15:00,132.72,132.93,132.69,132.88,10712.0,104.8379,105.0038,104.8142,104.9643,10712.0
2018-11-14 13:20:00,132.85,133.07,132.74,132.78,10238.0,104.9406,105.1144,104.8537,104.8853,10238.0
2018-11-14 13:25:00,132.78,132.83,132.66,132.83,13821.0,104.8853,104.9248,104.7905,104.9248,13821.0
2018-11-14 13:30:00,132.8,132.93,132.68,132.76,9988.0,104.9011,105.0038,104.8063,104.8695,9988.0
2018-11-14 13:35:00,132.73,132.84,132.6,132.79,22563.0,104.8458,104.9327,104.7431,104.8932,22563.0
2018-11-14 13:40:00,132.78,132.78,132.19,132.28,24776.0,104.8853,104.8853,104.4192,104.4903,24776.0
2018-11-14 13:45:00,132.29,132.57,132.27,132.42,14400.0,104.4982,104.7194,104.4824,104.6009,14400.0
2018-11-14 13:50:00,132.38,132.6,132.37,132.53,10576.0,104.5693,104.7431,104.5614,104.6878,10576.0
2018-11-14 13:55:00,132.56,132.84,132.54,132.78,15455.0,104.7115,104.9327,104.6957,104.8853,15455.0
2018-11-14 14:00:00,132.77,132.8,132.39,132.41,15941.0,104.8774,104.9011,104.5772,104.593,15941.0
2018-11-14 14:05:00,132.39,132.64,132.37,132.64,13051.0,104.5772,104.7747,104.5614,104.7747,13051.0
2018-11-14 14:10:00,132.61,132.81,132.58,132.74,17692.0,104.751,104.909,104.7273,104.8537,17692.0
2018-11-14 14:15:00,132.77,133.42,132.77,133.32,32641.0,104.8774,105.3908,104.8774,105.3118,32641.0
2018-11-14 14:20:00,133.32,133.66,133.25,133.46,19255.0,105.3118,105.5804,105.2566,105.4224,19255.0
2018-11-14 14:25:00,133.44,133.44,133.21,133.23,18615.0,105.4066,105.4066,105.225,105.2408,18615.0
2018-11-14 14:30:00,133.22,133.59,133.12,133.22,33131.0,105.2329,105.5251,105.1539,105.2329,33131.0
2018-11-14 14:35:00,133.17,133.57,133.15,133.23,14780.0,105.1934,105.5093,105.1776,105.2408,14780.0
2018-11-14 14:40:00,133.24,133.35,133.11,133.16,13471.0,105.2487,105.3355,105.146,105.1855,13471.0
2018-11-14 14:45:00,133.14,133.38,133.01,133.27,18590.0,105.1697,105.3592,105.067,105.2724,18590.0
2018-11-14 14:50:00,133.25,133.82,133.23,133.81,15760.0,105.2566,105.7068,105.2408,105.6989,15760.0
2018-11-14 14:55:00,133.82,134.13,133.74,134.06,21966.0,105.7068,105.9517,105.6436,105.8964,21966.0
2018-11-14 15:00:00,134.11,134.31,133.99,134.13,16887.0,105.9359,106.0939,105.8411,105.9517,16887.0
2018-11-14 15:05:00,134.16,134.4,134.1,134.32,34038.0,105.9754,106.165,105.928,106.1018,34038.0
2018-11-14 15:10:00,134.31,134.41,134.16,134.4,26874.0,106.0939,106.1729,105.9754,106.165,26874.0
2018-11-14 15:15:00,134.43,134.69,134.31,134.57,27156.0,106.1887,106.394,106.0939,106.2992,27156.0
2018-11-14 15:20:00,134.54,134.59,134.25,134.47,19783.0,106.2755,106.315,106.0465,106.2203,19783.0
2018-11-14 15:25:00,134.48,134.61,134.34,134.57,21337.0,106.2282,106.3308,106.1176,106.2992,21337.0
2018-11-14 15:30:00,134.53,134.6,134.3,134.51,31857.0,106.2676,106.3229,106.086,106.2518,31857.0
2018-11-14 15:35:00,134.48,134.86,134.44,134.86,31117.0,106.2282,106.5283,106.1966,106.5283,31117.0
2018-11-14 15:40:00,134.84,134.85,134.45,134.49,128270.0,106.5125,106.5204,106.2045,106.2361,128270.0
2018-11-14 15:45:00,134.45,134.63,134.34,134.53,77673.0,106.2045,106.3466,106.1176,106.2676,77673.0
2018-11-14 15:50:00,134.52,134.54,133.99,134.05,72286.0,106.2597,106.2755,105.8411,105.8885,72286.0
2018-11-14 15:55:00,134.04,134.42,133.93,134.2,214027.0,105.8806,106.1808,105.7937,106.007,214027.0
2018-11-15 09:30:00,133.49,133.55,132.19,133.54,54035.0,105.4461,105.4935,104.4192,105.4856,54035.0
2018-11-15 09:35:00,133.6,134.04,133.29,134.04,22869.0,105.533,105.8806,105.2881,105.8806,22869.0
2018-11-15 09:40:00,133.98,134.45,133.7,133.93,18945.0,105.8332,106.2045,105.612,105.7937,18945.0
2018-11-15 09:45:00,134.06,135.0,134.03,134.82,16911.0,105.8964,106.6389,105.8727,106.4967,16911.0
2018-11-15 09:50:00,134.81,134.82,134.25,134.68,25107.0,106.4888,106.4967,106.0465,106.3861,25107.0
2018-11-15 09:55:00,134.65,134.9,134.48,134.54,24871.0,106.3624,106.5599,106.2282,106.2755,24871.0
2018-11-15 10:00:00,134.51,134.84,134.37,134.37,12170.0,106.2518,106.5125,106.1413,106.1413,12170.0
2018-11-15 10:05:00,134.39,134.52,133.82,134.05,39352.0,106.1571,106.2597,105.7068,105.8885,39352.0
2018-11-15 10:10:00,134.0,134.57,133.92,134.57,20832.0,105.849,106.2992,105.7858,106.2992,20832.0
2018-11-15 10:15:00,134.61,134.75,134.44,134.61,20348.0,106.3308,106.4414,106.1966,106.3308,20348.0
2018-11-15 10:20:00,134.63,134.97,134.5,134.75,18385.0,106.3466,106.6152,106.2439,106.4414,18385.0
2018-11-15 10:25:00,134.78,135.18,134.74,135.14,19806.0,106.4651,106.7811,106.4335,106.7495,19806.0
2018-11-15 10:30:00,135.1,135.17,134.91,135.06,59242.0,106.7179,106.7732,106.5678,106.6863,59242.0
2018-11-15 10:35:00,135.01,135.07,134.62,134.77,74998.0,106.6468,106.6942,106.3387,106.4572,74998.0
2018-11-15 10:40:00,134.81,135.0,134.72,134.84,30929.0,106.4888,106.6389,106.4177,106.5125,30929.0
2018-11-15 10:45:00,134.86,135.24,134.82,135.07,28802.0,106.5283,106.8285,106.4967,106.6942,28802.0
2018-11-15 10:50:00,135.06,135.44,135.06,135.34,17721.0,106.6863,106.9865,106.6863,106.9075,17721.0
2018-11-15 10:55:00,135.39,135.45,135.16,135.18,13200.0,106.947,106.9944,106.7653,106.7811,13200.0
2018-11-15 11:00:00,135.24,135.32,134.85,135.19,20379.0,106.8285,106.8917,106.5204,106.789,20379.0
2018-11-15 11:05:00,135.15,135.44,135.13,135.28,8200.0,106.7574,106.9865,106.7416,106.8601,8200.0
2018-11-15 11:10:00,135.24,135.27,135.01,135.14,13493.0,106.8285,106.8522,106.6468,106.7495,13493.0
2018-11-15 11:15:00,135.14,135.45,135.11,135.27,28239.0,106.7495,106.9944,106.7258,106.8522,28239.0
2018-11-15 11:20:00,135.31,135.64,135.25,135.45,13393.0,106.8838,107.1445,106.8364,106.9944,13393.0
2018-11-15 11:25:00,135.41,135.45,135.18,135.45,25201.0,106.9628,106.9944,106.7811,106.9944,25201.0
2018-11-15 11:30:00,135.48,135.69,135.27,135.63,23779.0,107.0181,107.184,106.8522,107.1366,23779.0
2018-11-15 11:35:00,135.64,135.68,135.4,135.49,15034.0,107.1445,107.1761,106.9549,107.026,15034.0
2018-11-15 11:40:00,135.44,135.87,135.42,135.57,20202.0,106.9865,107.3261,106.9707,107.0892,20202.0
2018-11-15 11:45:00,135.53,135.76,135.51,135.64,16408.0,107.0576,107.2392,107.0418,107.1445,16408.0
2018-11-15 11:50:00,135.64,136.03,135.61,136.03,12197.0,107.1445,107.4525,107.1208,107.4525,12197.0
2018-11-15 11:55:00,136.04,136.09,135.84,135.97,9352.0,107.4604,107.4999,107.3024,107.4051,9352.0
2018-11-15 12:00:00,135.98,136.12,135.8,136.06,22876.0,107.413,107.5236,107.2708,107.4762,22876.0
2018-11-15 12:05:00,136.08,136.13,135.65,135.69,11864.0,107.492,107.5315,107.1524,107.184,11864.0
2018-11-15 12:10:00,135.69,135.94,135.69,135.73,29771.0,107.184,107.3814,107.184,107.2155,29771.0
2018-11-15 12:15:00,135.68,135.95,135.61,135.87,11800.0,107.1761,107.3893,107.1208,107.3261,11800.0
2018-11-15 12:20:00,135.86,136.08,135.85,136.04,6035.0,107.3182,107.492,107.3103,107.4604,6035.0
2018-11-15 12:25:00,136.03,136.13,135.85,136.04,11291.0,107.4525,107.5315,107.3103,107.4604,11291.0
2018-11-15 12:30:00,136.06,136.06,135.87,135.98,17668.0,107.4762,107.4762,107.3261,107.413,17668.0
2018-11-15 12:35:00,136.0,136.05,135.79,136.02,16326.0,107.4288,107.4683,107.2629,107.4446,16326.0
2018-11-15 12:40:00,135.98,135.98,135.58,135.58,23004.0,107.413,107.413,107.0971,107.0971,23004.0
2018-11-15 12:45:00,135.53,135.6,135.38,135.6,15651.0,107.0576,107.1129,106.9391,107.1129,15651.0
2018-11-15 12:50:00,135.58,135.67,135.16,135.16,14754.0,107.0971,107.1682,106.7653,106.7653,14754.0
2018-11-15 12:55:00,135.12,135.43,135.1,135.23,24592.0,106.7337,106.9786,106.7179,106.8206,24592.0
2018-11-15 13:00:00,135.26,135.31,134.86,134.9,29824.0,106.8443,106.8838,106.5283,106.5599,29824.0
2018-11-15 13:05:00,134.92,135.02,134.73,134.78,30032.0,106.5757,106.6547,106.4256,106.4651,30032.0
2018-11-15 13:10:00,134.79,135.19,134.79,135.17,8553.0,106.473,106.789,106.473,106.7732,8553.0
2018-11-15 13:15:00,135.16,135.51,134.94,135.3,17127.0,106.7653,107.0418,106.5915,106.8759,17127.0
2018-11-15 13:20:00,135.27,135.96,135.27,135.96,30014.0,106.8522,107.3972,106.8522,107.3972,30014.0
2018-11-15 13:25:00,135.98,136.14,135.89,136.14,13947.0,107.413,107.5394,107.3419,107.5394,13947.0
2018-11-15 13:30:00,136.18,136.24,135.9,136.1,34567.0,107.571,107.6184,107.3498,107.5078,34567.0
2018-11-15 13:35:00,136.13,136.15,135.93,136.04,19893.0,107.5315,107.5473,107.3735,107.4604,19893.0
2018-11-15 13:40:00,136.1,136.22,135.94,136.05,14781.0,107.5078,107.6026,107.3814,107.4683,14781.0
2018-11-15 13:45:00,136.02,136.18,135.76,135.76,32346.0,107.4446,107.571,107.2392,107.2392,32346.0
2018-11-15 13:50:00,135.77,136.12,135.77,136.04,11876.0,107.2471,107.5236,107.2471,107.4604,11876.0
2018-11-15 13:55:00,136.12,136.29,136.04,136.04,9556.0,107.5236,107.6579,107.4604,107.4604,9556.0
2018-11-15 14:00:00,136.08,136.16,135.97,135.99,18393.0,107.492,107.5552,107.4051,107.4209,18393.0
2018-11-15 14:05:00,135.99,136.35,135.96,136.2,26455.0,107.4209,107.7053,107.3972,107.5868,26455.0
2018-11-15 14:10:00,136.15,136.28,136.08,136.17,9768.0,107.5473,107.65,107.492,107.5631,9768.0
2018-11-15 14:15:00,136.17,136.23,135.77,135.86,23574.0,107.5631,107.6105,107.2471,107.3182,23574.0
2018-11-15 14:20:00,135.83,136.1,135.81,136.02,32610.0,107.2945,107.5078,107.2787,107.4446,32610.0
2018-11-15 14:25:00,136.02,136.41,136.0,136.32,19654.0,107.4446,107.7527,107.4288,107.6816,19654.0
2018-11-15 14:30:00,136.27,136.57,136.27,136.36,27134.0,107.6421,107.8791,107.6421,107.7132,27134.0
2018-11-15 14:35:00,136.37,136.38,136.0,136.16,20053.0,107.7211,107.729,107.4288,107.5552,20053.0
2018-11-15 14:40:00,136.2,136.28,136.04,136.15,10411.0,107.5868,107.65,107.4604,107.5473,10411.0
2018-11-15 14:45:00,136.17,136.39,136.14,136.24,10835.0,107.5631,107.7369,107.5394,107.6184,10835.0
2018-11-15 14:50:00,136.19,136.19,135.81,135.98,24854.0,107.5789,107.5789,107.2787,107.413,24854.0
2018-11-15 14:55:00,135.99,136.1,135.84,135.98,19247.0,107.4209,107.5078,107.3024,107.413,19247.0
2018-11-15 15:00:00,136.01,136.06,135.37,135.71,50865.0,107.4367,107.4762,106.9312,107.1998,50865.0
2018-11-15 15:05:00,135.71,136.06,135.68,135.98,17954.0,107.1998,107.4762,107.1761,107.413,17954.0
2018-11-15 15:10:00,135.97,136.48,135.94,136.43,33673.0,107.4051,107.808,107.3814,107.7685,33673.0
2018-11-15 15:15:00,136.46,136.48,136.08,136.08,27089.0,107.7922,107.808,107.492,107.492,27089.0
2018-11-15 15:20:00,136.06,136.15,135.84,136.04,33388.0,107.4762,107.5473,107.3024,107.4604,33388.0
2018-11-15 15:25:00,136.01,136.22,135.99,136.02,13682.0,107.4367,107.6026,107.4209,107.4446,13682.0
2018-11-15 15:30:00,136.0,136.36,136.0,136.13,16677.0,107.4288,107.7132,107.4288,107.5315,16677.0
2018-11-15 15:35:00,136.1,136.33,136.08,136.3,22187.0,107.5078,107.6895,107.492,107.6658,22187.0
2018-11-15 15:40:00,136.32,136.38,136.13,136.33,55952.0,107.6816,107.729,107.5315,107.6895,55952.0
2018-11-15 15:45:00,136.3,136.39,136.15,136.17,58542.0,107.6658,107.7369,107.5473,107.5631,58542.0
2018-11-15 15:50:00,136.15,136.63,136.15,136.54,65146.0,107.5473,107.9265,107.5473,107.8554,65146.0
2018-11-15 15:55:00,136.52,136.73,136.33,136.72,138157.0,107.8396,108.0055,107.6895,107.9976,138157.0
2018-11-16 09:30:00,135.88,136.32,135.62,135.98,117912.0,107.334,107.6816,107.1287,107.413,117912.0
2018-11-16 09:35:00,136.04,136.16,135.67,136.11,30288.0,107.4604,107.5552,107.1682,107.5157,30288.0
2018-11-16 09:40:00,136.06,136.43,136.0,136.06,10254.0,107.4762,107.7685,107.4288,107.4762,10254.0
2018-11-16 09:45:00,136.09,136.28,135.94,136.21,21749.0,107.4999,107.65,107.3814,107.5947,21749.0
2018-11-16 09:50:00,136.22,136.32,136.1,136.14,15609.0,107.6026,107.6816,107.5078,107.5394,15609.0
2018-11-16 09:55:00,136.14,136.36,135.96,136.18,31106.0,107.5394,107.7132,107.3972,107.571,31106.0
2018-11-16 10:00:00,136.17,136.32,135.98,136.28,13590.0,107.5631,107.6816,107.413,107.65,13590.0
2018-11-16 10:05:00,136.21,136.3,135.92,136.19,21062.0,107.5947,107.6658,107.3656,107.5789,21062.0
2018-11-16 10:10:00,136.15,136.26,136.02,136.19,10899.0,107.5473,107.6342,107.4446,107.5789,10899.0
2018-11-16 10:15:00,136.24,136.31,136.02,136.13,22988.0,107.6184,107.6737,107.4446,107.5315,22988.0
2018-11-16 10:20:00,136.13,136.23,135.92,135.97,10486.0,107.5315,107.6105,107.3656,107.4051,10486.0
2018-11-16 10:25:00,135.97,136.12,135.94,136.08,16950.0,107.4051,107.5236,107.3814,107.492,16950.0
2018-11-16 10:30:00,136.06,136.37,136.02,136.31,19212.0,107.4762,107.7211,107.4446,107.6737,19212.0
2018-11-16 10:35:00,136.33,136.54,136.27,136.43,15091.0,107.6895,107.8554,107.6421,107.7685,15091.0
2018-11-16 10:40:00,136.4,136.51,136.27,136.38,17076.0,107.7448,107.8317,107.6421,107.729,17076.0
2018-11-16 10:45:00,136.44,136.49,136.32,136.4,21591.0,107.7764,107.8159,107.6816,107.7448,21591.0
2018-11-16 10:50:00,136.4,136.47,136.17,136.42,10156.0,107.7448,107.8001,107.5631,107.7606,10156.0
2018-11-16 10:55:00,136.45,136.53,136.35,136.37,21141.0,107.7843,107.8475,107.7053,107.7211,21141.0
2018-11-16 11:00:00,136.45,136.57,136.43,136.57,11947.0,107.7843,107.8791,107.7685,107.8791,11947.0
2018-11-16 11:05:00,136.55,136.65,136.52,136.61,19220.0,107.8633,107.9423,107.8396,107.9107,19220.0
2018-11-16 11:10:00,136.63,136.67,136.45,136.59,23278.0,107.9265,107.9581,107.7843,107.8949,23278.0
2018-11-16 11:15:00,136.56,136.62,136.42,136.42,8027.0,107.8712,107.9186,107.7606,107.7606,8027.0
2018-11-16 11:20:00,136.39,136.42,136.11,136.14,15132.0,107.7369,107.7606,107.5157,107.5394,15132.0
2018-11-16 11:25:00,136.11,136.37,136.11,136.23,70787.0,107.5157,107.7211,107.5157,107.6105,70787.0
2018-11-16 11:30:00,136.21,136.48,136.2,136.4,11755.0,107.5947,107.808,107.5868,107.7448,11755.0
2018-11-16 11:35:00,136.5,136.85,136.5,136.77,12810.0,107.8238,108.1003,107.8238,108.0371,12810.0
2018-11-16 11:40:00,136.74,136.77,136.54,136.61,15254.0,108.0134,108.0371,107.8554,107.9107,15254.0
2018-11-16 11:45:00,136.64,136.84,136.62,136.78,8745.0,107.9344,108.0924,107.9186,108.045,8745.0
2018-11-16 11:50:00,136.78,136.83,136.49,136.64,29383.0,108.045,108.0845,107.8159,107.9344,29383.0
2018-11-16 11:55:00,136.69,136.95,136.58,136.81,21719.0,107.9739,108.1792,107.887,108.0687,21719.0
2018-11-16 12:00:00,136.82,136.96,136.63,136.64,11163.0,108.0766,108.1871,107.9265,107.9344,11163.0
2018-11-16 12:05:00,136.64,136.75,136.48,136.64,24361.0,107.9344,108.0213,107.808,107.9344,24361.0
2018-11-16 12:10:00,136.62,136.64,136.29,136.43,15835.0,107.9186,107.9344,107.6579,107.7685,15835.0
2018-11-16 12:15:00,136.46,136.46,136.28,136.33,23292.0,107.7922,107.7922,107.65,107.6895,23292.0
2018-11-16 12:20:00,136.34,136.56,136.28,136.54,16207.0,107.6974,107.8712,107.65,107.8554,16207.0
2018-11-16 12:25:00,136.54,136.54,136.21,136.28,13734.0,107.8554,107.8554,107.5947,107.65,13734.0
2018-11-16 12:30:00,136.3,136.57,136.21,136.57,19400.0,107.6658,107.8791,107.5947,107.8791,19400.0
2018-11-16 12:35:00,136.61,136.87,136.57,136.75,40034.0,107.9107,108.1161,107.8791,108.0213,40034.0
2018-11-16 12:40:00,136.75,136.89,136.69,136.7,9856.0,108.0213,108.1319,107.9739,107.9818,9856.0
2018-11-16 12:45:00,136.73,137.47,136.68,137.43,25146.0,108.0055,108.59,107.966,108.5584,25146.0
2018-11-16 12:50:00,137.37,137.4,137.09,137.14,31469.0,108.511,108.5347,108.2898,108.3293,31469.0
2018-11-16 12:55:00,137.12,137.15,136.98,137.03,40461.0,108.3135,108.3372,108.2029,108.2424,40461.0
2018-11-16 13:00:00,137.01,137.06,136.8,136.83,24181.0,108.2266,108.2661,108.0608,108.0845,24181.0
2018-11-16 13:05:00,136.85,136.89,136.5,136.65,24600.0,108.1003,108.1319,107.8238,107.9423,24600.0
2018-11-16 13:10:00,136.76,136.98,136.76,136.93,12676.0,108.0292,108.2029,108.0292,108.1635,12676.0
2018-11-16 13:15:00,136.9,136.99,136.77,136.77,16543.0,108.1398,108.2108,108.0371,108.0371,16543.0
2018-11-16 13:20:00,136.8,136.92,136.74,136.87,11727.0,108.0608,108.1556,108.0134,108.1161,11727.0
2018-11-16 13:25:00,136.87,136.92,136.74,136.78,13168.0,108.1161,108.1556,108.0134,108.045,13168.0
2018-11-16 13:30:00,136.8,136.81,136.65,136.65,14411.0,108.0608,108.0687,107.9423,107.9423,14411.0
2018-11-16 13:35:00,136.65,136.8,136.57,136.62,8700.0,107.9423,108.0608,107.8791,107.9186,8700.0
2018-11-16 13:40:00,136.67,136.68,136.3,136.46,21696.0,107.9581,107.966,107.6658,107.7922,21696.0
2018-11-16 13:45:00,136.46,136.5,136.29,136.44,12121.0,107.7922,107.8238,107.6579,107.7764,12121.0
2018-11-16 13:50:00,136.43,136.53,136.42,136.44,6964.0,107.7685,107.8475,107.7606,107.7764,6964.0
2018-11-16 13:55:00,136.46,136.69,136.46,136.65,12950.0,107.7922,107.9739,107.7922,107.9423,12950.0
2018-11-16 14:00:00,136.67,136.84,136.65,136.74,11587.0,107.9581,108.0924,107.9423,108.0134,11587.0
2018-11-16 14:05:00,136.76,136.9,136.76,136.88,8260.0,108.0292,108.1398,108.0292,108.124,8260.0
2018-11-16 14:10:00,136.88,136.96,136.78,136.8,18013.0,108.124,108.1871,108.045,108.0608,18013.0
2018-11-16 14:15:00,136.74,136.89,136.67,136.79,15846.0,108.0134,108.1319,107.9581,108.0529,15846.0
2018-11-16 14:20:00,136.76,136.81,136.49,136.5,9266.0,108.0292,108.0687,107.8159,107.8238,9266.0
2018-11-16 14:25:00,136.46,136.95,136.46,136.82,12243.0,107.7922,108.1792,107.7922,108.0766,12243.0
2018-11-16 14:30:00,136.85,136.97,136.81,136.87,12196.0,108.1003,108.195,108.0687,108.1161,12196.0
2018-11-16 14:35:00,136.82,136.9,136.74,136.83,9711.0,108.0766,108.1398,108.0134,108.0845,9711.0
2018-11-16 14:40:00,136.83,136.83,136.55,136.55,11595.0,108.0845,108.0845,107.8633,107.8633,11595.0
2018-11-16 14:45:00,136.58,136.71,136.45,136.48,22351.0,107.887,107.9897,107.7843,107.808,22351.0
2018-11-16 14:50:00,136.5,136.51,136.21,136.29,19818.0,107.8238,107.8317,107.5947,107.6579,19818.0
2018-11-16 14:55:00,136.28,136.28,136.16,136.17,21808.0,107.65,107.65,107.5552,107.5631,21808.0
2018-11-16 15:00:00,136.18,136.41,136.14,136.41,27146.0,107.571,107.7527,107.5394,107.7527,27146.0
2018-11-16 15:05:00,136.41,136.5,136.37,136.46,16925.0,107.7527,107.8238,107.7211,107.7922,16925.0
2018-11-16 15:10:00,136.5,136.59,136.48,136.52,14572.0,107.8238,107.8949,107.808,107.8396,14572.0
2018-11-16 15:15:00,136.51,136.62,136.5,136.56,15628.0,107.8317,107.9186,107.8238,107.8712,15628.0
2018-11-16 15:20:00,136.57,136.61,136.47,136.59,15345.0,107.8791,107.9107,107.8001,107.8949,15345.0
2018-11-16 15:25:00,136.6,136.68,136.45,136.59,23513.0,107.9028,107.966,107.7843,107.8949,23513.0
2018-11-16 15:30:00,136.57,136.65,136.43,136.43,33616.0,107.8791,107.9423,107.7685,107.7685,33616.0
2018-11-16 15:35:00,136.46,136.73,136.46,136.73,24066.0,107.7922,108.0055,107.7922,108.0055,24066.0
2018-11-16 15:40:00,136.73,136.74,136.63,136.69,28422.0,108.0055,108.0134,107.9265,107.9739,28422.0
2018-11-16 15:45:00,136.69,136.74,136.38,136.46,38763.0,107.9739,108.0134,107.729,107.7922,38763.0
2018-11-16 15:50:00,136.47,136.58,136.36,136.42,48694.0,107.8001,107.887,107.7132,107.7606,48694.0
2018-11-16 15:55:00,136.41,136.45,136.26,136.41,112690.0,107.7527,107.7843,107.6342,107.7527,112690.0
2018-11-19 09:30:00,135.7,135.95,135.45,135.63,49862.0,107.1919,107.3893,106.9944,107.1366,49862.0
2018-11-19 09:35:00,135.65,136.33,135.64,136.22,48439.0,107.1524,107.6895,107.1445,107.6026,48439.0
2018-11-19 09:40:00,136.25,136.62,136.14,136.38,111867.0,107.6263,107.9186,107.5394,107.729,111867.0
2018-11-19 09:45:00,136.36,136.46,135.82,136.41,12652.0,107.7132,107.7922,107.2866,107.7527,12652.0
2018-11-19 09:50:00,136.45,136.47,136.23,136.32,16445.0,107.7843,107.8001,107.6105,107.6816,16445.0
2018-11-19 09:55:00,136.38,136.74,136.38,136.7,15113.0,107.729,108.0134,107.729,107.9818,15113.0
2018-11-19 10:00:00,136.63,136.83,136.43,136.66,17649.0,107.9265,108.0845,107.7685,107.9502,17649.0
2018-11-19 10:05:00,136.72,136.86,136.52,136.59,14733.0,107.9976,108.1082,107.8396,107.8949,14733.0
2018-11-19 10:10:00,136.59,136.89,136.57,136.72,17470.0,107.8949,108.1319,107.8791,107.9976,17470.0
2018-11-19 10:15:00,136.68,136.79,136.64,136.73,24466.0,107.966,108.0529,107.9344,108.0055,24466.0
2018-11-19 10:20:00,136.69,136.71,136.22,136.22,9169.0,107.9739,107.9897,107.6026,107.6026,9169.0
2018-11-19 10:25:00,136.26,136.51,136.22,136.36,8807.0,107.6342,107.8317,107.6026,107.7132,8807.0
2018-11-19 10:30:00,136.33,136.41,136.0,136.09,11800.0,107.6895,107.7527,107.4288,107.4999,11800.0
2018-11-19 10:35:00,136.15,136.41,136.13,136.38,4799.0,107.5473,107.7527,107.5315,107.729,4799.0
2018-11-19 10:40:00,136.43,136.57,136.39,136.56,9476.0,107.7685,107.8791,107.7369,107.8712,9476.0
2018-11-19 10:45:00,136.52,136.84,136.5,136.69,11499.0,107.8396,108.0924,107.8238,107.9739,11499.0
2018-11-19 10:50:00,136.69,136.76,136.53,136.59,17067.0,107.9739,108.0292,107.8475,107.8949,17067.0
2018-11-19 10:55:00,136.61,136.65,136.34,136.56,17625.0,107.9107,107.9423,107.6974,107.8712,17625.0
2018-11-19 11:00:00,136.54,136.64,136.38,136.53,15458.0,107.8554,107.9344,107.729,107.8475,15458.0
2018-11-19 11:05:00,136.54,136.74,136.51,136.65,18684.0,107.8554,108.0134,107.8317,107.9423,18684.0
2018-11-19 11:10:00,136.67,136.67,136.14,136.19,19869.0,107.9581,107.9581,107.5394,107.5789,19869.0
2018-11-19 11:15:00,136.14,136.55,136.08,136.55,22270.0,107.5394,107.8633,107.492,107.8633,22270.0
2018-11-19 11:20:00,136.54,136.61,136.37,136.49,8554.0,107.8554,107.9107,107.7211,107.8159,8554.0
2018-11-19 11:25:00,136.48,136.48,136.1,136.19,23400.0,107.808,107.808,107.5078,107.5789,23400.0
2018-11-19 11:30:00,136.16,136.16,135.95,135.95,9184.0,107.5552,107.5552,107.3893,107.3893,9184.0
2018-11-19 11:35:00,135.92,136.0,135.61,135.61,12048.0,107.3656,107.4288,107.1208,107.1208,12048.0
2018-11-19 11:40:00,135.6,135.6,135.38,135.56,13051.0,107.1129,107.1129,106.9391,107.0813,13051.0
2018-11-19 11:45:00,135.48,135.48,135.18,135.18,21583.0,107.0181,107.0181,106.7811,106.7811,21583.0
2018-11-19 11:50:00,135.12,135.2,134.44,134.54,14692.0,106.7337,106.7969,106.1966,106.2755,14692.0
2018-11-19 11:55:00,134.59,134.84,134.55,134.63,11975.0,106.315,106.5125,106.2834,106.3466,11975.0
2018-11-19 12:00:00,134.6,134.69,134.27,134.34,15941.0,106.3229,106.394,106.0623,106.1176,15941.0
2018-11-19 12:05:00,134.33,134.47,134.02,134.19,10868.0,106.1097,106.2203,105.8648,105.9991,10868.0
2018-11-19 12:10:00,134.28,134.51,134.23,134.25,13600.0,106.0702,106.2518,106.0307,106.0465,13600.0
2018-11-19 12:15:00,134.14,134.33,134.09,134.3,12164.0,105.9596,106.1097,105.9201,106.086,12164.0
2018-11-19 12:20:00,134.22,134.39,134.22,134.27,9254.0,106.0228,106.1571,106.0228,106.0623,9254.0
2018-11-19 12:25:00,134.25,134.27,134.04,134.23,12379.0,106.0465,106.0623,105.8806,106.0307,12379.0
2018-11-19 12:30:00,134.23,134.23,133.94,134.03,12179.0,106.0307,106.0307,105.8016,105.8727,12179.0
2018-11-19 12:35:00,134.0,134.46,133.98,134.46,10333.0,105.849,106.2124,105.8332,106.2124,10333.0
2018-11-19 12:40:00,134.47,134.59,134.41,134.58,10459.0,106.2203,106.315,106.1729,106.3071,10459.0
2018-11-19 12:45:00,134.54,134.54,134.37,134.39,12703.0,106.2755,106.2755,106.1413,106.1571,12703.0
2018-11-19 12:50:00,134.41,134.68,134.24,134.54,12509.0,106.1729,106.3861,106.0386,106.2755,12509.0
2018-11-19 12:55:00,134.58,134.7,134.45,134.67,19302.0,106.3071,106.4019,106.2045,106.3782,19302.0
2018-11-19 13:00:00,134.66,134.69,134.45,134.64,17095.0,106.3703,106.394,106.2045,106.3545,17095.0
2018-11-19 13:05:00,134.63,134.76,134.2,134.2,16147.0,106.3466,106.4493,106.007,106.007,16147.0
2018-11-19 13:10:00,134.2,134.48,134.2,134.48,8159.0,106.007,106.2282,106.007,106.2282,8159.0
2018-11-19 13:15:00,134.49,134.52,134.19,134.43,9415.0,106.2361,106.2597,105.9991,106.1887,9415.0
2018-11-19 13:20:00,134.45,134.56,134.26,134.31,7462.0,106.2045,106.2913,106.0544,106.0939,7462.0
2018-11-19 13:25:00,134.31,134.43,134.18,134.21,9541.0,106.0939,106.1887,105.9912,106.0149,9541.0
2018-11-19 13:30:00,134.18,134.25,133.98,134.1,13163.0,105.9912,106.0465,105.8332,105.928,13163.0
2018-11-19 13:35:00,134.09,134.64,134.07,134.62,16320.0,105.9201,106.3545,105.9043,106.3387,16320.0
2018-11-19 13:40:00,134.6,134.66,134.51,134.61,12614.0,106.3229,106.3703,106.2518,106.3308,12614.0
2018-11-19 13:45:00,134.64,134.7,134.35,134.36,42820.0,106.3545,106.4019,106.1255,106.1334,42820.0
2018-11-19 13:50:00,134.41,134.43,134.29,134.34,13178.0,106.1729,106.1887,106.0781,106.1176,13178.0
2018-11-19 13:55:00,134.38,134.4,134.26,134.33,10454.0,106.1492,106.165,106.0544,106.1097,10454.0
2018-11-19 14:00:00,134.3,134.33,134.08,134.1,30872.0,106.086,106.1097,105.9122,105.928,30872.0
2018-11-19 14:05:00,134.06,134.2,134.01,134.15,11606.0,105.8964,106.007,105.8569,105.9675,11606.0
2018-11-19 14:10:00,134.08,134.13,134.02,134.06,8166.0,105.9122,105.9517,105.8648,105.8964,8166.0
2018-11-19 14:15:00,134.05,134.33,134.0,134.31,13325.0,105.8885,106.1097,105.849,106.0939,13325.0
2018-11-19 14:20:00,134.36,134.43,134.23,134.41,8753.0,106.1334,106.1887,106.0307,106.1729,8753.0
2018-11-19 14:25:00,134.34,134.57,134.32,134.48,7700.0,106.1176,106.2992,106.1018,106.2282,7700.0
2018-11-19 14:30:00,134.45,134.54,134.29,134.47,7400.0,106.2045,106.2755,106.0781,106.2203,7400.0
2018-11-19 14:35:00,134.46,134.78,134.36,134.78,7843.0,106.2124,106.4651,106.1334,106.4651,7843.0
2018-11-19 14:40:00,134.76,134.79,134.64,134.66,7214.0,106.4493,106.473,106.3545,106.3703,7214.0
2018-11-19 14:45:00,134.6,134.91,134.55,134.9,11773.0,106.3229,106.5678,106.2834,106.5599,11773.0
2018-11-19 14:50:00,134.89,135.05,134.79,135.05,17908.0,106.552,106.6784,106.473,106.6784,17908.0
2018-11-19 14:55:00,135.03,135.14,134.95,135.03,21862.0,106.6626,106.7495,106.5994,106.6626,21862.0
2018-11-19 15:00:00,135.04,135.17,134.87,135.1,22709.0,106.6705,106.7732,106.5362,106.7179,22709.0
2018-11-19 15:05:00,135.07,135.24,135.04,135.18,9586.0,106.6942,106.8285,106.6705,106.7811,9586.0
2018-11-19 15:10:00,135.17,135.52,135.15,135.4,30293.0,106.7732,107.0497,106.7574,106.9549,30293.0
2018-11-19 15:15:00,135.4,135.46,135.21,135.33,26534.0,106.9549,107.0023,106.8048,106.8996,26534.0
2018-11-19 15:20:00,135.35,135.43,135.28,135.36,28655.0,106.9154,106.9786,106.8601,106.9233,28655.0
2018-11-19 15:25:00,135.37,135.4,135.1,135.23,18470.0,106.9312,106.9549,106.7179,106.8206,18470.0
2018-11-19 15:30:00,135.22,135.31,135.14,135.14,14440.0,106.8127,106.8838,106.7495,106.7495,14440.0
2018-11-19 15:35:00,135.11,135.19,134.98,135.11,24116.0,106.7258,106.789,106.6231,106.7258,24116.0
2018-11-19 15:40:00,135.07,135.07,134.83,134.91,31326.0,106.6942,106.6942,106.5046,106.5678,31326.0
2018-11-19 15:45:00,134.9,134.9,134.69,134.82,29336.0,106.5599,106.5599,106.394,106.4967,29336.0
2018-11-19 15:50:00,134.83,135.02,134.78,134.99,34189.0,106.5046,106.6547,106.4651,106.631,34189.0
2018-11-19 15:55:00,134.97,135.33,134.94,135.3,149598.0,106.6152,106.8996,106.5915,106.8759,149598.0
2018-11-20 09:30:00,134.32,135.1,134.32,134.49,49388.0,106.1018,106.7179,106.1018,106.2361,49388.0
2018-11-20 09:35:00,134.43,134.48,133.59,133.91,14113.0,106.1887,106.2282,105.5251,105.7779,14113.0
2018-11-20 09:40:00,133.87,134.36,133.67,133.67,15712.0,105.7463,106.1334,105.5883,105.5883,15712.0
2018-11-20 09:45:00,133.72,133.72,132.72,132.72,30314.0,105.6278,105.6278,104.8379,104.8379,30314.0
2018-11-20 09:50:00,132.79,133.07,132.53,132.92,25918.0,104.8932,105.1144,104.6878,104.9959,25918.0
2018-11-20 09:55:00,132.94,133.02,132.36,132.88,19225.0,105.0117,105.0749,104.5535,104.9643,19225.0
2018-11-20 10:00:00,132.85,133.58,132.8,133.34,11252.0,104.9406,105.5172,104.9011,105.3276,11252.0
2018-11-20 10:05:00,133.23,133.23,132.76,132.79,17841.0,105.2408,105.2408,104.8695,104.8932,17841.0
2018-11-20 10:10:00,132.91,132.95,132.63,132.72,13952.0,104.988,105.0196,104.7668,104.8379,13952.0
2018-11-20 10:15:00,132.71,132.78,132.3,132.48,49820.0,104.83,104.8853,104.5061,104.6483,49820.0
2018-11-20 10:20:00,132.46,133.04,132.45,132.88,28160.0,104.6325,105.0907,104.6246,104.9643,28160.0
2018-11-20 10:25:00,132.95,133.33,132.89,133.27,18277.0,105.0196,105.3197,104.9722,105.2724,18277.0
2018-11-20 10:30:00,133.29,133.44,133.11,133.25,9618.0,105.2881,105.4066,105.146,105.2566,9618.0
2018-11-20 10:35:00,133.22,133.66,133.2,133.58,16310.0,105.2329,105.5804,105.2171,105.5172,16310.0
2018-11-20 10:40:00,133.53,133.69,133.49,133.64,15058.0,105.4777,105.6041,105.4461,105.5646,15058.0
2018-11-20 10:45:00,133.69,133.91,133.51,133.83,8948.0,105.6041,105.7779,105.4619,105.7147,8948.0
2018-11-20 10:50:00,133.89,134.41,133.83,134.32,9024.0,105.7621,106.1729,105.7147,106.1018,9024.0
2018-11-20 10:55:00,134.34,134.44,133.84,134.04,22092.0,106.1176,106.1966,105.7226,105.8806,22092.0
2018-11-20 11:00:00,134.03,134.14,133.73,133.73,21089.0,105.8727,105.9596,105.6357,105.6357,21089.0
2018-11-20 11:05:00,133.72,134.09,133.64,134.03,17037.0,105.6278,105.9201,105.5646,105.8727,17037.0
2018-11-20 11:10:00,134.01,134.17,133.88,133.88,8773.0,105.8569,105.9833,105.7542,105.7542,8773.0
2018-11-20 11:15:00,133.77,133.77,133.44,133.69,5490.0,105.6673,105.6673,105.4066,105.6041,5490.0
2018-11-20 11:20:00,133.82,133.82,133.48,133.48,7731.0,105.7068,105.7068,105.4382,105.4382,7731.0
2018-11-20 11:25:00,133.46,133.47,133.06,133.06,6912.0,105.4224,105.4303,105.1065,105.1065,6912.0
2018-11-20 11:30:00,133.09,133.14,132.81,132.83,7782.0,105.1302,105.1697,104.909,104.9248,7782.0
2018-11-20 11:35:00,132.86,133.18,132.73,133.14,11949.0,104.9485,105.2013,104.8458,105.1697,11949.0
2018-11-20 11:40:00,133.14,133.42,133.0,133.32,11450.0,105.1697,105.3908,105.0591,105.3118,11450.0
2018-11-20 11:45:00,133.31,133.48,133.22,133.25,9752.0,105.3039,105.4382,105.2329,105.2566,9752.0
2018-11-20 11:50:00,133.31,133.43,133.28,133.37,8861.0,105.3039,105.3987,105.2803,105.3513,8861.0
2018-11-20 11:55:00,133.31,133.56,133.25,133.52,9818.0,105.3039,105.5014,105.2566,105.4698,9818.0
2018-11-20 12:00:00,133.53,133.85,133.46,133.85,8138.0,105.4777,105.7305,105.4224,105.7305,8138.0
2018-11-20 12:05:00,133.75,133.82,133.41,133.42,4935.0,105.6515,105.7068,105.3829,105.3908,4935.0
2018-11-20 12:10:00,133.41,133.49,133.34,133.39,5660.0,105.3829,105.4461,105.3276,105.3671,5660.0
2018-11-20 12:15:00,133.41,133.41,133.17,133.22,3826.0,105.3829,105.3829,105.1934,105.2329,3826.0
2018-11-20 12:20:00,133.13,133.19,132.85,132.85,7223.0,105.1618,105.2092,104.9406,104.9406,7223.0
2018-11-20 12:25:00,132.82,133.05,132.77,132.91,9247.0,104.9169,105.0986,104.8774,104.988,9247.0
2018-11-20 12:30:00,133.01,133.02,132.74,132.74,9065.0,105.067,105.0749,104.8537,104.8537,9065.0
2018-11-20 12:35:00,132.68,132.84,132.6,132.63,8099.0,104.8063,104.9327,104.7431,104.7668,8099.0
2018-11-20 12:40:00,132.65,132.68,132.45,132.51,6838.0,104.7826,104.8063,104.6246,104.672,6838.0
2018-11-20 12:45:00,132.49,132.53,132.3,132.4,6441.0,104.6562,104.6878,104.5061,104.5851,6441.0
2018-11-20 12:50:00,132.45,132.6,132.34,132.48,10242.0,104.6246,104.7431,104.5377,104.6483,10242.0
2018-11-20 12:55:00,132.42,132.44,132.2,132.32,17826.0,104.6009,104.6167,104.4271,104.5219,17826.0
2018-11-20 13:00:00,132.31,132.41,132.26,132.29,10442.0,104.514,104.593,104.4745,104.4982,10442.0
2018-11-20 13:05:00,132.32,132.61,132.29,132.58,5638.0,104.5219,104.751,104.4982,104.7273,5638.0
2018-11-20 13:10:00,132.58,132.62,132.39,132.62,37232.0,104.7273,104.7589,104.5772,104.7589,37232.0
2018-11-20 13:15:00,132.65,132.81,132.65,132.68,10261.0,104.7826,104.909,104.7826,104.8063,10261.0
2018-11-20 13:20:00,132.67,132.88,132.66,132.79,20378.0,104.7984,104.9643,104.7905,104.8932,20378.0
2018-11-20 13:25:00,132.77,132.94,132.68,132.9,8755.0,104.8774,105.0117,104.8063,104.9801,8755.0
2018-11-20 13:30:00,132.88,133.09,132.87,133.0,21415.0,104.9643,105.1302,104.9564,105.0591,21415.0
2018-11-20 13:35:00,132.99,133.02,132.86,132.91,7974.0,105.0512,105.0749,104.9485,104.988,7974.0
2018-11-20 13:40:00,132.87,133.32,132.86,133.19,7647.0,104.9564,105.3118,104.9485,105.2092,7647.0
2018-11-20 13:45:00,133.22,133.46,133.21,133.4,3300.0,105.2329,105.4224,105.225,105.375,3300.0
2018-11-20 13:50:00,133.33,133.33,133.17,133.28,4079.0,105.3197,105.3197,105.1934,105.2803,4079.0
2018-11-20 13:55:00,133.24,133.35,133.12,133.15,16458.0,105.2487,105.3355,105.1539,105.1776,16458.0
2018-11-20 14:00:00,133.12,133.13,132.93,133.02,5602.0,105.1539,105.1618,105.0038,105.0749,5602.0
2018-11-20 14:05:00,133.05,133.05,132.74,132.74,12038.0,105.0986,105.0986,104.8537,104.8537,12038.0
2018-11-20 14:10:00,132.77,133.19,132.76,133.19,8712.0,104.8774,105.2092,104.8695,105.2092,8712.0
2018-11-20 14:15:00,133.15,133.46,133.13,133.39,4313.0,105.1776,105.4224,105.1618,105.3671,4313.0
2018-11-20 14:20:00,133.35,133.4,133.16,133.24,7474.0,105.3355,105.375,105.1855,105.2487,7474.0
2018-11-20 14:25:00,133.2,133.25,133.04,133.09,7743.0,105.2171,105.2566,105.0907,105.1302,7743.0
2018-11-20 14:30:00,133.09,133.69,133.09,133.59,12176.0,105.1302,105.6041,105.1302,105.5251,12176.0
2018-11-20 14:35:00,133.6,133.64,133.44,133.48,8139.0,105.533,105.5646,105.4066,105.4382,8139.0
2018-11-20 14:40:00,133.48,133.51,133.12,133.12,7338.0,105.4382,105.4619,105.1539,105.1539,7338.0
2018-11-20 14:45:00,133.2,133.32,133.11,133.24,4131.0,105.2171,105.3118,105.146,105.2487,4131.0
2018-11-20 14:50:00,133.25,133.46,133.22,133.25,9420.0,105.2566,105.4224,105.2329,105.2566,9420.0
2018-11-20 14:55:00,133.22,133.45,133.13,133.26,15645.0,105.2329,105.4145,105.1618,105.2645,15645.0
2018-11-20 15:00:00,133.27,133.62,133.05,133.12,10368.0,105.2724,105.5488,105.0986,105.1539,10368.0
2018-11-20 15:05:00,133.12,133.35,132.94,133.35,9406.0,105.1539,105.3355,105.0117,105.3355,9406.0
2018-11-20 15:10:00,133.35,133.42,133.17,133.25,12040.0,105.3355,105.3908,105.1934,105.2566,12040.0
2018-11-20 15:15:00,133.22,133.6,133.13,133.5,11339.0,105.2329,105.533,105.1618,105.454,11339.0
2018-11-20 15:20:00,133.53,133.76,133.51,133.64,28038.0,105.4777,105.6594,105.4619,105.5646,28038.0
2018-11-20 15:25:00,133.65,133.97,133.46,133.78,22101.0,105.5725,105.8253,105.4224,105.6752,22101.0
2018-11-20 15:30:00,133.78,133.89,133.64,133.86,20234.0,105.6752,105.7621,105.5646,105.7384,20234.0
2018-11-20 15:35:00,133.85,134.03,133.8,134.0,24333.0,105.7305,105.8727,105.691,105.849,24333.0
2018-11-20 15:40:00,134.0,134.0,133.54,133.59,29205.0,105.849,105.849,105.4856,105.5251,29205.0
2018-11-20 15:45:00,133.56,133.67,133.25,133.34,43082.0,105.5014,105.5883,105.2566,105.3276,43082.0
2018-11-20 15:50:00,133.37,133.48,133.17,133.27,47217.0,105.3513,105.4382,105.1934,105.2724,47217.0
2018-11-20 15:55:00,133.23,133.54,133.05,133.08,158074.0,105.2408,105.4856,105.0986,105.1223,158074.0
2018-11-21 09:30:00,133.56,133.57,132.08,132.23,29153.0,105.5014,105.5093,104.3323,104.4508,29153.0
2018-11-21 09:35:00,132.34,132.34,131.71,132.09,8124.0,104.5377,104.5377,104.0401,104.3402,8124.0
2018-11-21 09:40:00,132.0,132.65,131.88,132.65,9852.0,104.2692,104.7826,104.1744,104.7826,9852.0
2018-11-21 09:45:00,132.64,133.1,132.64,133.09,9636.0,104.7747,105.1381,104.7747,105.1302,9636.0
2018-11-21 09:50:00,133.19,133.25,132.73,132.76,7905.0,105.2092,105.2566,104.8458,104.8695,7905.0
2018-11-21 09:55:00,132.72,132.95,132.55,132.95,16935.0,104.8379,105.0196,104.7036,105.0196,16935.0
2018-11-21 10:00:00,132.89,133.51,132.89,133.51,13608.0,104.9722,105.4619,104.9722,105.4619,13608.0
2018-11-21 10:05:00,133.53,133.65,133.32,133.44,13296.0,105.4777,105.5725,105.3118,105.4066,13296.0
2018-11-21 10:10:00,133.55,133.81,133.38,133.7,10987.0,105.4935,105.6989,105.3592,105.612,10987.0
2018-11-21 10:15:00,133.83,134.03,133.61,133.93,6994.0,105.7147,105.8727,105.5409,105.7937,6994.0
2018-11-21 10:20:00,133.94,134.03,133.62,133.7,13186.0,105.8016,105.8727,105.5488,105.612,13186.0
2018-11-21 10:25:00,133.74,134.12,133.65,134.12,7073.0,105.6436,105.9438,105.5725,105.9438,7073.0
2018-11-21 10:30:00,134.12,134.19,133.84,134.11,6021.0,105.9438,105.9991,105.7226,105.9359,6021.0
2018-11-21 10:35:00,134.09,134.52,134.0,134.43,15434.0,105.9201,106.2597,105.849,106.1887,15434.0
2018-11-21 10:40:00,134.47,134.63,134.19,134.19,14275.0,106.2203,106.3466,105.9991,105.9991,14275.0
2018-11-21 10:45:00,134.17,134.17,133.86,133.86,13831.0,105.9833,105.9833,105.7384,105.7384,13831.0
2018-11-21 10:50:00,133.87,133.93,133.62,133.77,16228.0,105.7463,105.7937,105.5488,105.6673,16228.0
2018-11-21 10:55:00,133.77,133.95,133.7,133.88,9004.0,105.6673,105.8095,105.612,105.7542,9004.0
2018-11-21 11:00:00,133.81,133.92,133.7,133.79,5900.0,105.6989,105.7858,105.612,105.6831,5900.0
2018-11-21 11:05:00,133.79,134.02,133.79,133.96,6575.0,105.6831,105.8648,105.6831,105.8174,6575.0
2018-11-21 11:10:00,134.01,134.21,134.01,134.08,4599.0,105.8569,106.0149,105.8569,105.9122,4599.0
2018-11-21 11:15:00,134.05,134.32,133.97,134.28,8729.0,105.8885,106.1018,105.8253,106.0702,8729.0
2018-11-21 11:20:00,134.26,134.27,134.11,134.24,5158.0,106.0544,106.0623,105.9359,106.0386,5158.0
2018-11-21 11:25:00,134.25,134.25,133.95,134.03,4811.0,106.0465,106.0465,105.8095,105.8727,4811.0
2018-11-21 11:30:00,134.07,134.28,134.07,134.15,4496.0,105.9043,106.0702,105.9043,105.9675,4496.0
2018-11-21 11:35:00,134.14,134.27,134.05,134.25,4250.0,105.9596,106.0623,105.8885,106.0465,4250.0
2018-11-21 11:40:00,134.24,134.42,134.21,134.39,5275.0,106.0386,106.1808,106.0149,106.1571,5275.0
2018-11-21 11:45:00,134.39,134.45,134.23,134.42,7948.0,106.1571,106.2045,106.0307,106.1808,7948.0
2018-11-21 11:50:00,134.39,134.4,134.2,134.37,6848.0,106.1571,106.165,106.007,106.1413,6848.0
2018-11-21 11:55:00,134.32,134.43,134.23,134.42,8706.0,106.1018,106.1887,106.0307,106.1808,8706.0
2018-11-21 12:00:00,134.46,134.54,134.27,134.29,5920.0,106.2124,106.2755,106.0623,106.0781,5920.0
2018-11-21 12:05:00,134.24,134.24,134.0,134.01,5362.0,106.0386,106.0386,105.849,105.8569,5362.0
2018-11-21 12:10:00,134.06,134.26,134.06,134.22,4155.0,105.8964,106.0544,105.8964,106.0228,4155.0
2018-11-21 12:15:00,134.21,134.28,134.16,134.21,3498.0,106.0149,106.0702,105.9754,106.0149,3498.0
2018-11-21 12:20:00,134.21,134.29,134.05,134.05,5683.0,106.0149,106.0781,105.8885,105.8885,5683.0
2018-11-21 12:25:00,134.13,134.19,134.03,134.08,7832.0,105.9517,105.9991,105.8727,105.9122,7832.0
2018-11-21 12:30:00,134.1,134.14,133.95,134.03,7210.0,105.928,105.9596,105.8095,105.8727,7210.0
2018-11-21 12:35:00,134.05,134.07,133.97,134.03,5159.0,105.8885,105.9043,105.8253,105.8727,5159.0
2018-11-21 12:40:00,134.05,134.12,133.91,133.91,7981.0,105.8885,105.9438,105.7779,105.7779,7981.0
2018-11-21 12:45:00,133.92,133.93,133.79,133.8,12522.0,105.7858,105.7937,105.6831,105.691,12522.0
2018-11-21 12:50:00,133.82,133.88,133.78,133.81,7649.0,105.7068,105.7542,105.6752,105.6989,7649.0
2018-11-21 12:55:00,133.81,133.81,133.68,133.78,4906.0,105.6989,105.6989,105.5962,105.6752,4906.0
2018-11-21 13:00:00,133.78,133.88,133.78,133.88,5792.0,105.6752,105.7542,105.6752,105.7542,5792.0
2018-11-21 13:05:00,134.0,134.04,133.95,133.95,8562.0,105.849,105.8806,105.8095,105.8095,8562.0
2018-11-21 13:10:00,133.96,134.0,133.94,133.99,3884.0,105.8174,105.849,105.8016,105.8411,3884.0
2018-11-21 13:15:00,134.01,134.01,133.79,133.8,6642.0,105.8569,105.8569,105.6831,105.691,6642.0
2018-11-21 13:20:00,133.78,133.78,133.67,133.76,6475.0,105.6752,105.6752,105.5883,105.6594,6475.0
2018-11-21 13:25:00,133.75,133.76,133.64,133.73,5861.0,105.6515,105.6594,105.5646,105.6357,5861.0
2018-11-21 13:30:00,133.7,133.87,133.7,133.84,5659.0,105.612,105.7463,105.612,105.7226,5659.0
2018-11-21 13:35:00,133.81,133.92,133.76,133.84,9600.0,105.6989,105.7858,105.6594,105.7226,9600.0
2018-11-21 13:40:00,133.86,134.09,133.85,133.94,12480.0,105.7384,105.9201,105.7305,105.8016,12480.0
2018-11-21 13:45:00,133.96,133.98,133.8,133.86,3858.0,105.8174,105.8332,105.691,105.7384,3858.0
2018-11-21 13:50:00,133.91,133.92,133.83,133.83,6105.0,105.7779,105.7858,105.7147,105.7147,6105.0
2018-11-21 13:55:00,133.85,133.85,133.74,133.82,8600.0,105.7305,105.7305,105.6436,105.7068,8600.0
2018-11-21 14:00:00,133.77,133.86,133.74,133.75,8673.0,105.6673,105.7384,105.6436,105.6515,8673.0
2018-11-21 14:05:00,133.78,133.85,133.71,133.84,9501.0,105.6752,105.7305,105.6199,105.7226,9501.0
2018-11-21 14:10:00,133.84,133.94,133.79,133.87,8029.0,105.7226,105.8016,105.6831,105.7463,8029.0
2018-11-21 14:15:00,133.86,134.05,133.86,134.05,5305.0,105.7384,105.8885,105.7384,105.8885,5305.0
2018-11-21 14:20:00,134.06,134.09,133.9,133.97,7365.0,105.8964,105.9201,105.77,105.8253,7365.0
2018-11-21 14:25:00,133.98,134.01,133.91,133.98,7095.0,105.8332,105.8569,105.7779,105.8332,7095.0
2018-11-21 14:30:00,133.97,134.05,133.92,133.96,9256.0,105.8253,105.8885,105.7858,105.8174,9256.0
2018-11-21 14:35:00,133.89,133.94,133.83,133.88,5288.0,105.7621,105.8016,105.7147,105.7542,5288.0
2018-11-21 14:40:00,133.88,133.92,133.8,133.86,7010.0,105.7542,105.7858,105.691,105.7384,7010.0
2018-11-21 14:45:00,133.83,133.91,133.82,133.88,2937.0,105.7147,105.7779,105.7068,105.7542,2937.0
2018-11-21 14:50:00,133.87,133.95,133.87,133.91,4736.0,105.7463,105.8095,105.7463,105.7779,4736.0
2018-11-21 14:55:00,133.92,133.95,133.82,133.84,14626.0,105.7858,105.8095,105.7068,105.7226,14626.0
2018-11-21 15:00:00,133.85,133.91,133.8,133.82,11124.0,105.7305,105.7779,105.691,105.7068,11124.0
2018-11-21 15:05:00,133.79,133.88,133.74,133.88,7504.0,105.6831,105.7542,105.6436,105.7542,7504.0
2018-11-21 15:10:00,133.86,133.86,133.66,133.68,11868.0,105.7384,105.7384,105.5804,105.5962,11868.0
2018-11-21 15:15:00,133.66,133.73,133.58,133.58,8991.0,105.5804,105.6357,105.5172,105.5172,8991.0
2018-11-21 15:20:00,133.56,133.62,133.44,133.44,26854.0,105.5014,105.5488,105.4066,105.4066,26854.0
2018-11-21 15:25:00,133.46,133.51,133.33,133.42,15508.0,105.4224,105.4619,105.3197,105.3908,15508.0
2018-11-21 15:30:00,133.4,133.4,133.14,133.26,18051.0,105.375,105.375,105.1697,105.2645,18051.0
2018-11-21 15:35:00,133.25,133.28,133.17,133.17,7632.0,105.2566,105.2803,105.1934,105.1934,7632.0
2018-11-21 15:40:00,133.15,133.17,132.88,132.88,29150.0,105.1776,105.1934,104.9643,104.9643,29150.0
2018-11-21 15:45:00,132.89,133.16,132.8,133.08,28044.0,104.9722,105.1855,104.9011,105.1223,28044.0
2018-11-21 15:50:00,133.09,133.11,132.83,132.87,34363.0,105.1302,105.146,104.9248,104.9564,34363.0
2018-11-21 15:55:00,132.85,132.92,132.69,132.72,108094.0,104.9406,104.9959,104.8142,104.8379,108094.0
2018-11-23 09:30:00,131.92,131.92,131.15,131.78,15354.0,104.206,104.206,103.5977,104.0954,15354.0
2018-11-23 09:35:00,131.78,131.78,131.28,131.69,10516.0,104.0954,104.0954,103.7004,104.0243,10516.0
2018-11-23 09:40:00,131.69,131.69,131.27,131.62,6696.0,104.0243,104.0243,103.6925,103.969,6696.0
2018-11-23 09:45:00,131.55,131.94,131.24,131.94,7882.0,103.9137,104.2218,103.6688,104.2218,7882.0
2018-11-23 09:50:00,131.93,132.04,131.69,131.97,14174.0,104.2139,104.3008,104.0243,104.2455,14174.0
2018-11-23 09:55:00,132.0,132.26,132.0,132.22,20498.0,104.2692,104.4745,104.2692,104.4429,20498.0
2018-11-23 10:00:00,132.17,132.51,132.17,132.51,6230.0,104.4034,104.672,104.4034,104.672,6230.0
2018-11-23 10:05:00,132.61,132.64,132.4,132.53,9438.0,104.751,104.7747,104.5851,104.6878,9438.0
2018-11-23 10:10:00,132.62,132.67,132.46,132.62,6700.0,104.7589,104.7984,104.6325,104.7589,6700.0
2018-11-23 10:15:00,132.66,132.76,132.58,132.66,6565.0,104.7905,104.8695,104.7273,104.7905,6565.0
2018-11-23 10:20:00,132.7,132.73,132.3,132.35,6775.0,104.8221,104.8458,104.5061,104.5456,6775.0
2018-11-23 10:25:00,132.37,132.48,132.08,132.23,9475.0,104.5614,104.6483,104.3323,104.4508,9475.0
2018-11-23 10:30:00,132.33,132.59,132.28,132.59,11245.0,104.5298,104.7352,104.4903,104.7352,11245.0
2018-11-23 10:35:00,132.65,132.84,132.63,132.8,6324.0,104.7826,104.9327,104.7668,104.9011,6324.0
2018-11-23 10:40:00,132.78,132.81,132.58,132.58,9978.0,104.8853,104.909,104.7273,104.7273,9978.0
2018-11-23 10:45:00,132.57,132.83,132.56,132.78,10217.0,104.7194,104.9248,104.7115,104.8853,10217.0
2018-11-23 10:50:00,132.8,132.98,132.77,132.85,12308.0,104.9011,105.0433,104.8774,104.9406,12308.0
2018-11-23 10:55:00,132.77,132.79,132.49,132.49,4400.0,104.8774,104.8932,104.6562,104.6562,4400.0
2018-11-23 11:00:00,132.53,132.75,132.52,132.75,11876.0,104.6878,104.8616,104.6799,104.8616,11876.0
2018-11-23 11:05:00,132.76,133.01,132.76,133.0,9608.0,104.8695,105.067,104.8695,105.0591,9608.0
2018-11-23 11:10:00,132.99,133.28,132.95,133.28,6608.0,105.0512,105.2803,105.0196,105.2803,6608.0
2018-11-23 11:15:00,133.3,133.36,133.17,133.24,6631.0,105.296,105.3434,105.1934,105.2487,6631.0
2018-11-23 11:20:00,133.21,133.21,132.99,133.15,5093.0,105.225,105.225,105.0512,105.1776,5093.0
2018-11-23 11:25:00,133.19,133.29,133.06,133.23,5600.0,105.2092,105.2881,105.1065,105.2408,5600.0
2018-11-23 11:30:00,133.21,133.24,133.07,133.24,5703.0,105.225,105.2487,105.1144,105.2487,5703.0
2018-11-23 11:35:00,133.26,133.34,133.05,133.05,12360.0,105.2645,105.3276,105.0986,105.0986,12360.0
2018-11-23 11:40:00,133.02,133.47,133.02,133.47,8618.0,105.0749,105.4303,105.0749,105.4303,8618.0
2018-11-23 11:45:00,133.52,133.73,133.51,133.72,5270.0,105.4698,105.6357,105.4619,105.6278,5270.0
2018-11-23 11:50:00,133.72,133.75,133.51,133.61,9465.0,105.6278,105.6515,105.4619,105.5409,9465.0
2018-11-23 11:55:00,133.61,133.75,133.27,133.32,5220.0,105.5409,105.6515,105.2724,105.3118,5220.0
2018-11-23 12:00:00,133.27,133.3,133.04,133.08,5233.0,105.2724,105.296,105.0907,105.1223,5233.0
2018-11-23 12:05:00,133.14,133.35,133.14,133.3,4538.0,105.1697,105.3355,105.1697,105.296,4538.0
2018-11-23 12:10:00,133.24,133.25,132.96,133.08,3792.0,105.2487,105.2566,105.0275,105.1223,3792.0
2018-11-23 12:15:00,133.05,133.44,133.04,133.3,7633.0,105.0986,105.4066,105.0907,105.296,7633.0
2018-11-23 12:20:00,133.29,133.41,133.28,133.28,3345.0,105.2881,105.3829,105.2803,105.2803,3345.0
2018-11-23 12:25:00,133.27,133.36,133.26,133.29,2618.0,105.2724,105.3434,105.2645,105.2881,2618.0
2018-11-23 12:30:00,133.27,133.27,133.04,133.13,7940.0,105.2724,105.2724,105.0907,105.1618,7940.0
2018-11-23 12:35:00,133.11,133.44,133.1,133.39,7480.0,105.146,105.4066,105.1381,105.3671,7480.0
2018-11-23 12:40:00,133.39,133.4,133.28,133.31,5813.0,105.3671,105.375,105.2803,105.3039,5813.0
2018-11-23 12:45:00,133.33,133.36,132.92,133.1,10244.0,105.3197,105.3434,104.9959,105.1381,10244.0
2018-11-23 12:50:00,133.08,133.08,132.66,132.75,13356.0,105.1223,105.1223,104.7905,104.8616,13356.0
2018-11-23 12:55:00,132.77,132.77,132.52,132.63,36064.0,104.8774,104.8774,104.6799,104.7668,36064.0
2018-11-26 09:30:00,134.33,134.87,134.07,134.83,25313.0,106.1097,106.5362,105.9043,106.5046,25313.0
2018-11-26 09:35:00,134.93,135.26,134.6,135.05,23669.0,106.5836,106.8443,106.3229,106.6784,23669.0
2018-11-26 09:40:00,135.13,135.49,134.96,135.33,12030.0,106.7416,107.026,106.6073,106.8996,12030.0
2018-11-26 09:45:00,135.38,135.65,135.38,135.45,13076.0,106.9391,107.1524,106.9391,106.9944,13076.0
2018-11-26 09:50:00,135.52,135.77,135.48,135.72,7463.0,107.0497,107.2471,107.0181,107.2076,7463.0
2018-11-26 09:55:00,135.69,136.1,135.64,136.02,11311.0,107.184,107.5078,107.1445,107.4446,11311.0
2018-11-26 10:00:00,135.93,136.13,135.88,136.13,10034.0,107.3735,107.5315,107.334,107.5315,10034.0
2018-11-26 10:05:00,136.13,136.5,136.09,136.49,20368.0,107.5315,107.8238,107.4999,107.8159,20368.0
2018-11-26 10:10:00,136.42,136.42,136.09,136.18,6693.0,107.7606,107.7606,107.4999,107.571,6693.0
2018-11-26 10:15:00,136.21,136.27,136.03,136.12,11379.0,107.5947,107.6421,107.4525,107.5236,11379.0
2018-11-26 10:20:00,136.07,136.2,136.01,136.06,11632.0,107.4841,107.5868,107.4367,107.4762,11632.0
2018-11-26 10:25:00,136.07,136.14,135.87,136.04,9007.0,107.4841,107.5394,107.3261,107.4604,9007.0
2018-11-26 10:30:00,136.08,136.23,136.04,136.15,14203.0,107.492,107.6105,107.4604,107.5473,14203.0
2018-11-26 10:35:00,136.14,136.21,135.99,136.17,11986.0,107.5394,107.5947,107.4209,107.5631,11986.0
2018-11-26 10:40:00,136.17,136.23,136.01,136.23,8635.0,107.5631,107.6105,107.4367,107.6105,8635.0
2018-11-26 10:45:00,136.28,136.28,136.01,136.01,4906.0,107.65,107.65,107.4367,107.4367,4906.0
2018-11-26 10:50:00,135.98,136.28,135.95,136.28,10676.0,107.413,107.65,107.3893,107.65,10676.0
2018-11-26 10:55:00,136.3,136.3,136.07,136.15,5855.0,107.6658,107.6658,107.4841,107.5473,5855.0
2018-11-26 11:00:00,136.16,136.24,136.0,136.05,9344.0,107.5552,107.6184,107.4288,107.4683,9344.0
2018-11-26 11:05:00,136.02,136.03,135.76,135.76,6219.0,107.4446,107.4525,107.2392,107.2392,6219.0
2018-11-26 11:10:00,135.71,135.89,135.61,135.85,10341.0,107.1998,107.3419,107.1208,107.3103,10341.0
2018-11-26 11:15:00,135.81,135.84,135.56,135.7,16069.0,107.2787,107.3024,107.0813,107.1919,16069.0
2018-11-26 11:20:00,135.67,135.79,135.56,135.67,9142.0,107.1682,107.2629,107.0813,107.1682,9142.0
2018-11-26 11:25:00,135.65,135.65,135.46,135.48,8113.0,107.1524,107.1524,107.0023,107.0181,8113.0
2018-11-26 11:30:00,135.44,135.46,135.16,135.16,9377.0,106.9865,107.0023,106.7653,106.7653,9377.0
2018-11-26 11:35:00,135.2,135.23,134.86,134.98,14384.0,106.7969,106.8206,106.5283,106.6231,14384.0
2018-11-26 11:40:00,134.99,135.32,134.99,135.22,17103.0,106.631,106.8917,106.631,106.8127,17103.0
2018-11-26 11:45:00,135.19,135.25,135.1,135.2,10807.0,106.789,106.8364,106.7179,106.7969,10807.0
2018-11-26 11:50:00,135.22,135.46,135.18,135.46,9366.0,106.8127,107.0023,106.7811,107.0023,9366.0
2018-11-26 11:55:00,135.49,135.53,135.37,135.53,6000.0,107.026,107.0576,106.9312,107.0576,6000.0
2018-11-26 12:00:00,135.53,135.61,135.36,135.51,8957.0,107.0576,107.1208,106.9233,107.0418,8957.0
2018-11-26 12:05:00,135.47,135.73,135.36,135.67,9994.0,107.0102,107.2155,106.9233,107.1682,9994.0
2018-11-26 12:10:00,135.71,135.72,135.49,135.53,23835.0,107.1998,107.2076,107.026,107.0576,23835.0
2018-11-26 12:15:00,135.56,135.56,135.4,135.42,6800.0,107.0813,107.0813,106.9549,106.9707,6800.0
2018-11-26 12:20:00,135.43,135.43,135.23,135.42,9874.0,106.9786,106.9786,106.8206,106.9707,9874.0
2018-11-26 12:25:00,135.4,135.46,135.34,135.44,6188.0,106.9549,107.0023,106.9075,106.9865,6188.0
2018-11-26 12:30:00,135.44,135.44,135.31,135.31,6481.0,106.9865,106.9865,106.8838,106.8838,6481.0
2018-11-26 12:35:00,135.3,135.31,135.11,135.22,9501.0,106.8759,106.8838,106.7258,106.8127,9501.0
2018-11-26 12:40:00,135.22,135.22,135.07,135.16,9402.0,106.8127,106.8127,106.6942,106.7653,9402.0
2018-11-26 12:45:00,135.16,135.21,134.96,135.03,18905.0,106.7653,106.8048,106.6073,106.6626,18905.0
2018-11-26 12:50:00,135.03,135.23,135.01,135.21,5710.0,106.6626,106.8206,106.6468,106.8048,5710.0
2018-11-26 12:55:00,135.23,135.38,135.17,135.38,4700.0,106.8206,106.9391,106.7732,106.9391,4700.0
2018-11-26 13:00:00,135.4,135.41,135.2,135.21,7681.0,106.9549,106.9628,106.7969,106.8048,7681.0
2018-11-26 13:05:00,135.21,135.33,135.17,135.31,10221.0,106.8048,106.8996,106.7732,106.8838,10221.0
2018-11-26 13:10:00,135.33,135.56,135.33,135.42,15200.0,106.8996,107.0813,106.8996,106.9707,15200.0
2018-11-26 13:15:00,135.4,135.44,135.31,135.33,19488.0,106.9549,106.9865,106.8838,106.8996,19488.0
2018-11-26 13:20:00,135.33,135.38,135.29,135.32,13907.0,106.8996,106.9391,106.868,106.8917,13907.0
2018-11-26 13:25:00,135.31,135.31,135.17,135.22,15045.0,106.8838,106.8838,106.7732,106.8127,15045.0
2018-11-26 13:30:00,135.23,135.41,135.18,135.37,12483.0,106.8206,106.9628,106.7811,106.9312,12483.0
2018-11-26 13:35:00,135.42,135.42,135.27,135.33,7300.0,106.9707,106.9707,106.8522,106.8996,7300.0
2018-11-26 13:40:00,135.32,135.35,135.25,135.34,8224.0,106.8917,106.9154,106.8364,106.9075,8224.0
2018-11-26 13:45:00,135.34,135.57,135.34,135.51,7074.0,106.9075,107.0892,106.9075,107.0418,7074.0
2018-11-26 13:50:00,135.52,135.6,135.51,135.55,9191.0,107.0497,107.1129,107.0418,107.0734,9191.0
2018-11-26 13:55:00,135.53,135.61,135.45,135.59,15848.0,107.0576,107.1208,106.9944,107.105,15848.0
2018-11-26 14:00:00,135.57,135.59,135.46,135.56,6700.0,107.0892,107.105,107.0023,107.0813,6700.0
2018-11-26 14:05:00,135.55,135.69,135.54,135.69,6060.0,107.0734,107.184,107.0655,107.184,6060.0
2018-11-26 14:10:00,135.71,135.82,135.68,135.8,10195.0,107.1998,107.2866,107.1761,107.2708,10195.0
2018-11-26 14:15:00,135.81,135.9,135.72,135.83,12214.0,107.2787,107.3498,107.2076,107.2945,12214.0
2018-11-26 14:20:00,135.84,135.88,135.78,135.84,13754.0,107.3024,107.334,107.255,107.3024,13754.0
2018-11-26 14:25:00,135.85,135.99,135.77,135.79,16604.0,107.3103,107.4209,107.2471,107.2629,16604.0
2018-11-26 14:30:00,135.8,136.0,135.79,135.95,14938.0,107.2708,107.4288,107.2629,107.3893,14938.0
2018-11-26 14:35:00,135.94,135.95,135.85,135.88,10052.0,107.3814,107.3893,107.3103,107.334,10052.0
2018-11-26 14:40:00,135.86,135.88,135.81,135.82,9861.0,107.3182,107.334,107.2787,107.2866,9861.0
2018-11-26 14:45:00,135.8,135.86,135.7,135.7,17032.0,107.2708,107.3182,107.1919,107.1919,17032.0
2018-11-26 14:50:00,135.72,135.85,135.69,135.85,10096.0,107.2076,107.3103,107.184,107.3103,10096.0
2018-11-26 14:55:00,135.84,135.9,135.76,135.88,8841.0,107.3024,107.3498,107.2392,107.334,8841.0
2018-11-26 15:00:00,135.9,135.98,135.85,135.88,13375.0,107.3498,107.413,107.3103,107.334,13375.0
2018-11-26 15:05:00,135.87,135.87,135.71,135.73,33107.0,107.3261,107.3261,107.1998,107.2155,33107.0
2018-11-26 15:10:00,135.72,135.91,135.65,135.86,19433.0,107.2076,107.3577,107.1524,107.3182,19433.0
2018-11-26 15:15:00,135.84,135.89,135.76,135.78,19124.0,107.3024,107.3419,107.2392,107.255,19124.0
2018-11-26 15:20:00,135.79,135.83,135.71,135.71,31166.0,107.2629,107.2945,107.1998,107.1998,31166.0
2018-11-26 15:25:00,135.71,135.81,135.64,135.67,17857.0,107.1998,107.2787,107.1445,107.1682,17857.0
2018-11-26 15:30:00,135.67,135.83,135.63,135.78,54026.0,107.1682,107.2945,107.1366,107.255,54026.0
2018-11-26 15:35:00,135.77,135.77,135.64,135.7,32565.0,107.2471,107.2471,107.1445,107.1919,32565.0
2018-11-26 15:40:00,135.69,135.79,135.67,135.72,26538.0,107.184,107.2629,107.1682,107.2076,26538.0
2018-11-26 15:45:00,135.73,135.84,135.73,135.74,22437.0,107.2155,107.3024,107.2155,107.2234,22437.0
2018-11-26 15:50:00,135.75,135.83,135.65,135.72,19039.0,107.2313,107.2945,107.1524,107.2076,19039.0
2018-11-26 15:55:00,135.72,135.75,135.53,135.58,91851.0,107.2076,107.2313,107.0576,107.0971,91851.0
2018-11-27 09:30:00,134.5,135.25,134.49,135.16,29710.0,106.2439,106.8364,106.2361,106.7653,29710.0
2018-11-27 09:35:00,135.21,135.54,135.14,135.54,7665.0,106.8048,107.0655,106.7495,107.0655,7665.0
2018-11-27 09:40:00,135.44,135.45,134.88,135.35,8764.0,106.9865,106.9944,106.5441,106.9154,8764.0
2018-11-27 09:45:00,135.35,135.67,135.29,135.53,14710.0,106.9154,107.1682,106.868,107.0576,14710.0
2018-11-27 09:50:00,135.49,135.77,135.29,135.73,18305.0,107.026,107.2471,106.868,107.2155,18305.0
2018-11-27 09:55:00,135.77,135.83,135.56,135.56,13552.0,107.2471,107.2945,107.0813,107.0813,13552.0
2018-11-27 10:00:00,135.52,135.55,135.09,135.09,12183.0,107.0497,107.0734,106.71,106.71,12183.0
2018-11-27 10:05:00,135.08,135.43,135.08,135.39,12334.0,106.7021,106.9786,106.7021,106.947,12334.0
2018-11-27 10:10:00,135.44,135.78,135.34,135.68,11518.0,106.9865,107.255,106.9075,107.1761,11518.0
2018-11-27 10:15:00,135.64,135.68,135.5,135.58,12846.0,107.1445,107.1761,107.0339,107.0971,12846.0
2018-11-27 10:20:00,135.54,135.61,135.43,135.44,5523.0,107.0655,107.1208,106.9786,106.9865,5523.0
2018-11-27 10:25:00,135.42,135.53,135.23,135.25,10109.0,106.9707,107.0576,106.8206,106.8364,10109.0
2018-11-27 10:30:00,135.16,135.27,135.08,135.27,10600.0,106.7653,106.8522,106.7021,106.8522,10600.0
2018-11-27 10:35:00,135.23,135.23,134.84,134.92,12767.0,106.8206,106.8206,106.5125,106.5757,12767.0
2018-11-27 10:40:00,134.93,135.03,134.8,134.86,15262.0,106.5836,106.6626,106.4809,106.5283,15262.0
2018-11-27 10:45:00,134.9,134.98,134.76,134.84,16632.0,106.5599,106.6231,106.4493,106.5125,16632.0
2018-11-27 10:50:00,134.85,135.12,134.85,135.11,14610.0,106.5204,106.7337,106.5204,106.7258,14610.0
2018-11-27 10:55:00,135.17,135.3,134.96,134.96,16912.0,106.7732,106.8759,106.6073,106.6073,16912.0
2018-11-27 11:00:00,134.95,135.27,134.88,135.24,18883.0,106.5994,106.8522,106.5441,106.8285,18883.0
2018-11-27 11:05:00,135.26,135.27,134.94,135.02,15950.0,106.8443,106.8522,106.5915,106.6547,15950.0
2018-11-27 11:10:00,135.0,135.0,134.64,134.7,15384.0,106.6389,106.6389,106.3545,106.4019,15384.0
2018-11-27 11:15:00,134.76,134.76,134.3,134.42,17486.0,106.4493,106.4493,106.086,106.1808,17486.0
2018-11-27 11:20:00,134.38,134.38,133.91,133.91,15168.0,106.1492,106.1492,105.7779,105.7779,15168.0
2018-11-27 11:25:00,133.92,134.22,133.88,134.16,18794.0,105.7858,106.0228,105.7542,105.9754,18794.0
2018-11-27 11:30:00,134.14,134.18,133.89,134.01,18670.0,105.9596,105.9912,105.7621,105.8569,18670.0
2018-11-27 11:35:00,134.05,134.16,133.81,133.85,9934.0,105.8885,105.9754,105.6989,105.7305,9934.0
2018-11-27 11:40:00,133.85,134.0,133.65,133.99,18778.0,105.7305,105.849,105.5725,105.8411,18778.0
2018-11-27 11:45:00,133.99,134.24,133.98,134.21,14815.0,105.8411,106.0386,105.8332,106.0149,14815.0
2018-11-27 11:50:00,134.22,134.28,134.11,134.26,10226.0,106.0228,106.0702,105.9359,106.0544,10226.0
2018-11-27 11:55:00,134.26,134.32,134.16,134.19,10565.0,106.0544,106.1018,105.9754,105.9991,10565.0
2018-11-27 12:00:00,134.2,134.22,134.08,134.22,8875.0,106.007,106.0228,105.9122,106.0228,8875.0
2018-11-27 12:05:00,134.19,134.22,134.03,134.05,11852.0,105.9991,106.0228,105.8727,105.8885,11852.0
2018-11-27 12:10:00,134.06,134.06,133.88,133.94,14114.0,105.8964,105.8964,105.7542,105.8016,14114.0
2018-11-27 12:15:00,133.87,133.93,133.8,133.84,9387.0,105.7463,105.7937,105.691,105.7226,9387.0
2018-11-27 12:20:00,133.85,133.94,133.77,133.8,14356.0,105.7305,105.8016,105.6673,105.691,14356.0
2018-11-27 12:25:00,133.77,133.77,133.52,133.66,11558.0,105.6673,105.6673,105.4698,105.5804,11558.0
2018-11-27 12:30:00,133.67,133.77,133.57,133.77,14409.0,105.5883,105.6673,105.5093,105.6673,14409.0
2018-11-27 12:35:00,133.78,134.13,133.78,134.13,13919.0,105.6752,105.9517,105.6752,105.9517,13919.0
2018-11-27 12:40:00,134.13,134.17,133.99,134.0,10628.0,105.9517,105.9833,105.8411,105.849,10628.0
2018-11-27 12:45:00,134.01,134.06,133.81,133.87,14022.0,105.8569,105.8964,105.6989,105.7463,14022.0
2018-11-27 12:50:00,133.84,133.85,133.72,133.75,7102.0,105.7226,105.7305,105.6278,105.6515,7102.0
2018-11-27 12:55:00,133.74,134.02,133.72,133.93,14876.0,105.6436,105.8648,105.6278,105.7937,14876.0
2018-11-27 13:00:00,133.95,134.05,133.93,133.97,12736.0,105.8095,105.8885,105.7937,105.8253,12736.0
2018-11-27 13:05:00,134.01,134.12,134.01,134.09,6307.0,105.8569,105.9438,105.8569,105.9201,6307.0
2018-11-27 13:10:00,134.09,134.09,133.91,134.06,7400.0,105.9201,105.9201,105.7779,105.8964,7400.0
2018-11-27 13:15:00,134.05,134.27,133.85,134.02,30207.0,105.8885,106.0623,105.7305,105.8648,30207.0
2018-11-27 13:20:00,134.02,134.06,133.88,133.94,6699.0,105.8648,105.8964,105.7542,105.8016,6699.0
2018-11-27 13:25:00,133.96,133.97,133.87,133.97,6645.0,105.8174,105.8253,105.7463,105.8253,6645.0
2018-11-27 13:30:00,133.98,134.02,133.88,133.92,8828.0,105.8332,105.8648,105.7542,105.7858,8828.0
2018-11-27 13:35:00,133.91,133.96,133.66,133.8,16909.0,105.7779,105.8174,105.5804,105.691,16909.0
2018-11-27 13:40:00,133.78,133.8,133.66,133.67,9907.0,105.6752,105.691,105.5804,105.5883,9907.0
2018-11-27 13:45:00,133.67,133.69,133.54,133.64,8833.0,105.5883,105.6041,105.4856,105.5646,8833.0
2018-11-27 13:50:00,133.69,133.72,133.59,133.64,8530.0,105.6041,105.6278,105.5251,105.5646,8530.0
2018-11-27 13:55:00,133.64,133.84,133.59,133.82,16686.0,105.5646,105.7226,105.5251,105.7068,16686.0
2018-11-27 14:00:00,133.8,133.81,133.71,133.77,11180.0,105.691,105.6989,105.6199,105.6673,11180.0
2018-11-27 14:05:00,133.78,133.88,133.77,133.79,11016.0,105.6752,105.7542,105.6673,105.6831,11016.0
2018-11-27 14:10:00,133.75,133.81,133.71,133.75,6775.0,105.6515,105.6989,105.6199,105.6515,6775.0
2018-11-27 14:15:00,133.75,133.78,133.58,133.58,12517.0,105.6515,105.6752,105.5172,105.5172,12517.0
2018-11-27 14:20:00,133.59,133.6,133.48,133.55,9045.0,105.5251,105.533,105.4382,105.4935,9045.0
2018-11-27 14:25:00,133.56,133.64,133.53,133.62,13309.0,105.5014,105.5646,105.4777,105.5488,13309.0
2018-11-27 14:30:00,133.63,133.72,133.63,133.68,11506.0,105.5567,105.6278,105.5567,105.5962,11506.0
2018-11-27 14:35:00,133.7,133.85,133.7,133.78,24703.0,105.612,105.7305,105.612,105.6752,24703.0
2018-11-27 14:40:00,133.8,133.86,133.8,133.82,16488.0,105.691,105.7384,105.691,105.7068,16488.0
2018-11-27 14:45:00,133.83,133.88,133.78,133.87,9913.0,105.7147,105.7542,105.6752,105.7463,9913.0
2018-11-27 14:50:00,133.89,133.9,133.78,133.86,9685.0,105.7621,105.77,105.6752,105.7384,9685.0
2018-11-27 14:55:00,133.86,133.91,133.79,133.81,10436.0,105.7384,105.7779,105.6831,105.6989,10436.0
2018-11-27 15:00:00,133.8,133.8,133.61,133.76,10313.0,105.691,105.691,105.5409,105.6594,10313.0
2018-11-27 15:05:00,133.79,133.81,133.65,133.69,9735.0,105.6831,105.6989,105.5725,105.6041,9735.0
2018-11-27 15:10:00,133.68,133.68,133.55,133.57,8950.0,105.5962,105.5962,105.4935,105.5093,8950.0
2018-11-27 15:15:00,133.58,133.59,133.35,133.35,8836.0,105.5172,105.5251,105.3355,105.3355,8836.0
2018-11-27 15:20:00,133.37,133.49,133.34,133.45,9491.0,105.3513,105.4461,105.3276,105.4145,9491.0
2018-11-27 15:25:00,133.47,133.58,133.47,133.58,10311.0,105.4303,105.5172,105.4303,105.5172,10311.0
2018-11-27 15:30:00,133.6,133.6,133.41,133.54,13295.0,105.533,105.533,105.3829,105.4856,13295.0
2018-11-27 15:35:00,133.5,133.7,133.5,133.58,16022.0,105.454,105.612,105.454,105.5172,16022.0
2018-11-27 15:40:00,133.59,133.68,133.5,133.62,29723.0,105.5251,105.5962,105.454,105.5488,29723.0
2018-11-27 15:45:00,133.65,133.84,133.61,133.81,27350.0,105.5725,105.7226,105.5409,105.6989,27350.0
2018-11-27 15:50:00,133.81,133.87,133.78,133.81,32463.0,105.6989,105.7463,105.6752,105.6989,32463.0
2018-11-27 15:55:00,133.8,133.94,133.75,133.89,74827.0,105.691,105.8016,105.6515,105.7621,74827.0
2018-11-28 09:30:00,133.88,134.17,133.36,133.58,36251.0,105.7542,105.9833,105.3434,105.5172,36251.0
2018-11-28 09:35:00,133.54,133.89,133.31,133.87,23945.0,105.4856,105.7621,105.3039,105.7463,23945.0
2018-11-28 09:40:00,133.94,134.52,133.91,134.09,28211.0,105.8016,106.2597,105.7779,105.9201,28211.0
2018-11-28 09:45:00,134.1,134.22,133.85,134.0,16601.0,105.928,106.0228,105.7305,105.849,16601.0
2018-11-28 09:50:00,134.01,134.26,133.93,133.97,34065.0,105.8569,106.0544,105.7937,105.8253,34065.0
2018-11-28 09:55:00,134.01,134.06,133.51,133.51,19536.0,105.8569,105.8964,105.4619,105.4619,19536.0
2018-11-28 10:00:00,133.46,133.53,133.36,133.39,17921.0,105.4224,105.4777,105.3434,105.3671,17921.0
2018-11-28 10:05:00,133.41,133.42,133.13,133.13,15537.0,105.3829,105.3908,105.1618,105.1618,15537.0
2018-11-28 10:10:00,133.11,133.11,132.62,132.66,15568.0,105.146,105.146,104.7589,104.7905,15568.0
2018-11-28 10:15:00,132.75,132.82,132.55,132.55,8859.0,104.8616,104.9169,104.7036,104.7036,8859.0
2018-11-28 10:20:00,132.56,132.56,132.01,132.06,19293.0,104.7115,104.7115,104.2771,104.3166,19293.0
2018-11-28 10:25:00,132.06,132.14,131.78,131.91,20384.0,104.3166,104.3797,104.0954,104.1981,20384.0
2018-11-28 10:30:00,131.93,132.22,131.87,132.09,13888.0,104.2139,104.4429,104.1665,104.3402,13888.0
2018-11-28 10:35:00,132.07,132.49,132.07,132.4,15789.0,104.3244,104.6562,104.3244,104.5851,15789.0
2018-11-28 10:40:00,132.39,132.62,132.25,132.53,10077.0,104.5772,104.7589,104.4666,104.6878,10077.0
2018-11-28 10:45:00,132.53,132.71,132.51,132.6,9610.0,104.6878,104.83,104.672,104.7431,9610.0
2018-11-28 10:50:00,132.61,132.99,132.61,132.95,13359.0,104.751,105.0512,104.751,105.0196,13359.0
2018-11-28 10:55:00,132.97,133.03,132.85,132.91,9020.0,105.0354,105.0828,104.9406,104.988,9020.0
2018-11-28 11:00:00,132.9,133.14,132.87,133.12,12727.0,104.9801,105.1697,104.9564,105.1539,12727.0
2018-11-28 11:05:00,133.09,133.53,133.09,133.53,12405.0,105.1302,105.4777,105.1302,105.4777,12405.0
2018-11-28 11:10:00,133.53,133.57,133.36,133.45,14113.0,105.4777,105.5093,105.3434,105.4145,14113.0
2018-11-28 11:15:00,133.47,133.59,133.46,133.56,12750.0,105.4303,105.5251,105.4224,105.5014,12750.0
2018-11-28 11:20:00,133.58,133.75,133.54,133.67,15415.0,105.5172,105.6515,105.4856,105.5883,15415.0
2018-11-28 11:25:00,133.7,133.91,133.65,133.89,11877.0,105.612,105.7779,105.5725,105.7621,11877.0
2018-11-28 11:30:00,133.92,133.97,133.75,133.78,8508.0,105.7858,105.8253,105.6515,105.6752,8508.0
2018-11-28 11:35:00,133.81,133.85,133.73,133.77,9157.0,105.6989,105.7305,105.6357,105.6673,9157.0
2018-11-28 11:40:00,133.77,133.77,133.46,133.53,12910.0,105.6673,105.6673,105.4224,105.4777,12910.0
2018-11-28 11:45:00,133.5,133.52,133.36,133.42,12368.0,105.454,105.4698,105.3434,105.3908,12368.0
2018-11-28 11:50:00,133.44,133.74,133.41,133.59,12567.0,105.4066,105.6436,105.3829,105.5251,12567.0
2018-11-28 11:55:00,133.62,133.65,133.45,133.63,8756.0,105.5488,105.5725,105.4145,105.5567,8756.0
2018-11-28 12:00:00,133.7,134.65,133.7,134.58,17856.0,105.612,106.3624,105.612,106.3071,17856.0
2018-11-28 12:05:00,134.69,135.13,134.68,135.11,12091.0,106.394,106.7416,106.3861,106.7258,12091.0
2018-11-28 12:10:00,135.07,135.07,134.6,134.93,9904.0,106.6942,106.6942,106.3229,106.5836,9904.0
2018-11-28 12:15:00,134.94,135.02,134.63,134.71,19011.0,106.5915,106.6547,106.3466,106.4098,19011.0
2018-11-28 12:20:00,134.71,134.8,134.55,134.64,25467.0,106.4098,106.4809,106.2834,106.3545,25467.0
2018-11-28 12:25:00,134.64,134.65,134.42,134.53,13156.0,106.3545,106.3624,106.1808,106.2676,13156.0
2018-11-28 12:30:00,134.54,134.59,134.3,134.34,18190.0,106.2755,106.315,106.086,106.1176,18190.0
2018-11-28 12:35:00,134.35,134.54,134.26,134.44,17020.0,106.1255,106.2755,106.0544,106.1966,17020.0
2018-11-28 12:40:00,134.44,134.44,134.17,134.26,11135.0,106.1966,106.1966,105.9833,106.0544,11135.0
2018-11-28 12:45:00,134.25,134.41,134.21,134.36,16063.0,106.0465,106.1729,106.0149,106.1334,16063.0
2018-11-28 12:50:00,134.37,134.72,134.37,134.72,9122.0,106.1413,106.4177,106.1413,106.4177,9122.0
2018-11-28 12:55:00,134.72,134.97,134.65,134.67,29181.0,106.4177,106.6152,106.3624,106.3782,29181.0
2018-11-28 13:00:00,134.7,134.71,134.37,134.37,10901.0,106.4019,106.4098,106.1413,106.1413,10901.0
2018-11-28 13:05:00,134.42,134.47,134.35,134.35,11200.0,106.1808,106.2203,106.1255,106.1255,11200.0
2018-11-28 13:10:00,134.35,134.55,134.31,134.45,13708.0,106.1255,106.2834,106.0939,106.2045,13708.0
2018-11-28 13:15:00,134.5,134.54,134.3,134.34,16354.0,106.2439,106.2755,106.086,106.1176,16354.0
2018-11-28 13:20:00,134.32,134.32,134.16,134.26,13103.0,106.1018,106.1018,105.9754,106.0544,13103.0
2018-11-28 13:25:00,134.27,134.44,134.19,134.39,15281.0,106.0623,106.1966,105.9991,106.1571,15281.0
2018-11-28 13:30:00,134.38,134.56,134.38,134.42,12835.0,106.1492,106.2913,106.1492,106.1808,12835.0
2018-11-28 13:35:00,134.43,134.66,134.41,134.61,10147.0,106.1887,106.3703,106.1729,106.3308,10147.0
2018-11-28 13:40:00,134.59,134.71,134.5,134.52,7756.0,106.315,106.4098,106.2439,106.2597,7756.0
2018-11-28 13:45:00,134.52,134.64,134.46,134.57,10936.0,106.2597,106.3545,106.2124,106.2992,10936.0
2018-11-28 13:50:00,134.58,134.58,134.4,134.4,12037.0,106.3071,106.3071,106.165,106.165,12037.0
2018-11-28 13:55:00,134.43,134.52,134.36,134.39,8549.0,106.1887,106.2597,106.1334,106.1571,8549.0
2018-11-28 14:00:00,134.38,134.5,134.3,134.48,14596.0,106.1492,106.2439,106.086,106.2282,14596.0
2018-11-28 14:05:00,134.47,134.54,134.4,134.41,13103.0,106.2203,106.2755,106.165,106.1729,13103.0
2018-11-28 14:10:00,134.42,134.48,134.4,134.44,7800.0,106.1808,106.2282,106.165,106.1966,7800.0
2018-11-28 14:15:00,134.47,134.47,134.26,134.3,23873.0,106.2203,106.2203,106.0544,106.086,23873.0
2018-11-28 14:20:00,134.3,134.31,134.09,134.21,12288.0,106.086,106.0939,105.9201,106.0149,12288.0
2018-11-28 14:25:00,134.22,134.31,134.09,134.24,8666.0,106.0228,106.0939,105.9201,106.0386,8666.0
2018-11-28 14:30:00,134.27,134.35,134.11,134.2,21401.0,106.0623,106.1255,105.9359,106.007,21401.0
2018-11-28 14:35:00,134.19,134.21,134.06,134.09,26696.0,105.9991,106.0149,105.8964,105.9201,26696.0
2018-11-28 14:40:00,134.13,134.16,134.0,134.03,27068.0,105.9517,105.9754,105.849,105.8727,27068.0
2018-11-28 14:45:00,134.04,134.13,133.97,134.03,21181.0,105.8806,105.9517,105.8253,105.8727,21181.0
2018-11-28 14:50:00,134.05,134.08,133.81,133.81,18137.0,105.8885,105.9122,105.6989,105.6989,18137.0
2018-11-28 14:55:00,133.77,133.8,133.6,133.6,16809.0,105.6673,105.691,105.533,105.533,16809.0
2018-11-28 15:00:00,133.62,133.62,133.46,133.51,24516.0,105.5488,105.5488,105.4224,105.4619,24516.0
2018-11-28 15:05:00,133.53,133.54,133.32,133.37,16044.0,105.4777,105.4856,105.3118,105.3513,16044.0
2018-11-28 15:10:00,133.36,133.49,133.29,133.49,22576.0,105.3434,105.4461,105.2881,105.4461,22576.0
2018-11-28 15:15:00,133.46,133.49,133.36,133.4,32898.0,105.4224,105.4461,105.3434,105.375,32898.0
2018-11-28 15:20:00,133.4,133.67,133.39,133.64,23821.0,105.375,105.5883,105.3671,105.5646,23821.0
2018-11-28 15:25:00,133.63,133.84,133.56,133.84,29692.0,105.5567,105.7226,105.5014,105.7226,29692.0
2018-11-28 15:30:00,133.83,134.06,133.7,134.06,31386.0,105.7147,105.8964,105.612,105.8964,31386.0
2018-11-28 15:35:00,134.06,134.2,134.04,134.09,23312.0,105.8964,106.007,105.8806,105.9201,23312.0
2018-11-28 15:40:00,134.08,134.12,133.99,134.02,35262.0,105.9122,105.9438,105.8411,105.8648,35262.0
2018-11-28 15:45:00,134.02,134.17,134.02,134.15,33516.0,105.8648,105.9833,105.8648,105.9675,33516.0
2018-11-28 15:50:00,134.15,134.19,134.11,134.15,45529.0,105.9675,105.9991,105.9359,105.9675,45529.0
2018-11-28 15:55:00,134.16,134.24,134.09,134.23,142135.0,105.9754,106.0386,105.9201,106.0307,142135.0
2018-11-29 09:30:00,133.41,134.18,133.41,133.93,22879.0,105.3829,105.9912,105.3829,105.7937,22879.0
2018-11-29 09:35:00,133.83,134.6,133.72,134.51,14039.0,105.7147,106.3229,105.6278,106.2518,14039.0
2018-11-29 09:40:00,134.56,134.8,134.5,134.61,11563.0,106.2913,106.4809,106.2439,106.3308,11563.0
2018-11-29 09:45:00,134.56,134.56,134.15,134.25,9272.0,106.2913,106.2913,105.9675,106.0465,9272.0
2018-11-29 09:50:00,134.11,134.13,133.75,133.87,11835.0,105.9359,105.9517,105.6515,105.7463,11835.0
2018-11-29 09:55:00,133.84,134.02,133.79,133.93,8510.0,105.7226,105.8648,105.6831,105.7937,8510.0
2018-11-29 10:00:00,133.9,133.95,133.75,133.87,9612.0,105.77,105.8095,105.6515,105.7463,9612.0
2018-11-29 10:05:00,133.87,134.16,133.84,134.16,9324.0,105.7463,105.9754,105.7226,105.9754,9324.0
2018-11-29 10:10:00,134.21,134.21,134.01,134.14,12792.0,106.0149,106.0149,105.8569,105.9596,12792.0
2018-11-29 10:15:00,134.13,134.13,133.87,133.88,9606.0,105.9517,105.9517,105.7463,105.7542,9606.0
2018-11-29 10:20:00,133.85,133.86,133.72,133.8,8686.0,105.7305,105.7384,105.6278,105.691,8686.0
2018-11-29 10:25:00,133.78,133.85,133.71,133.77,14470.0,105.6752,105.7305,105.6199,105.6673,14470.0
2018-11-29 10:30:00,133.71,134.13,133.68,133.75,17670.0,105.6199,105.9517,105.5962,105.6515,17670.0
2018-11-29 10:35:00,133.75,133.76,133.32,133.32,12803.0,105.6515,105.6594,105.3118,105.3118,12803.0
2018-11-29 10:40:00,133.3,133.34,133.12,133.27,12455.0,105.296,105.3276,105.1539,105.2724,12455.0
2018-11-29 10:45:00,133.31,133.31,133.01,133.09,13913.0,105.3039,105.3039,105.067,105.1302,13913.0
2018-11-29 10:50:00,133.04,133.26,133.02,133.26,9358.0,105.0907,105.2645,105.0749,105.2645,9358.0
2018-11-29 10:55:00,133.28,133.59,133.24,133.5,11241.0,105.2803,105.5251,105.2487,105.454,11241.0
2018-11-29 11:00:00,133.46,133.69,133.45,133.68,7665.0,105.4224,105.6041,105.4145,105.5962,7665.0
2018-11-29 11:05:00,133.71,133.9,133.67,133.9,8952.0,105.6199,105.77,105.5883,105.77,8952.0
2018-11-29 11:10:00,133.81,133.85,133.71,133.82,8362.0,105.6989,105.7305,105.6199,105.7068,8362.0
2018-11-29 11:15:00,133.82,133.82,133.65,133.71,6529.0,105.7068,105.7068,105.5725,105.6199,6529.0
2018-11-29 11:20:00,133.77,134.16,133.69,134.11,11831.0,105.6673,105.9754,105.6041,105.9359,11831.0
2018-11-29 11:25:00,134.09,134.31,134.0,134.31,7402.0,105.9201,106.0939,105.849,106.0939,7402.0
2018-11-29 11:30:00,134.31,134.33,133.93,133.93,15149.0,106.0939,106.1097,105.7937,105.7937,15149.0
2018-11-29 11:35:00,133.97,134.13,133.88,134.13,21598.0,105.8253,105.9517,105.7542,105.9517,21598.0
2018-11-29 11:40:00,134.17,134.26,134.14,134.19,12324.0,105.9833,106.0544,105.9596,105.9991,12324.0
2018-11-29 11:45:00,134.15,134.19,133.74,133.74,13383.0,105.9675,105.9991,105.6436,105.6436,13383.0
2018-11-29 11:50:00,133.72,133.76,133.48,133.63,19320.0,105.6278,105.6594,105.4382,105.5567,19320.0
2018-11-29 11:55:00,133.67,133.67,133.49,133.62,8570.0,105.5883,105.5883,105.4461,105.5488,8570.0
2018-11-29 12:00:00,133.6,133.64,133.47,133.54,13165.0,105.533,105.5646,105.4303,105.4856,13165.0
2018-11-29 12:05:00,133.53,133.69,133.5,133.69,7800.0,105.4777,105.6041,105.454,105.6041,7800.0
2018-11-29 12:10:00,133.73,133.73,133.59,133.66,12056.0,105.6357,105.6357,105.5251,105.5804,12056.0
2018-11-29 12:15:00,133.66,133.84,133.66,133.75,7194.0,105.5804,105.7226,105.5804,105.6515,7194.0
2018-11-29 12:20:00,133.81,134.02,133.81,133.99,5080.0,105.6989,105.8648,105.6989,105.8411,5080.0
2018-11-29 12:25:00,133.99,134.03,133.89,133.94,16012.0,105.8411,105.8727,105.7621,105.8016,16012.0
2018-11-29 12:30:00,133.98,134.17,133.98,134.05,10605.0,105.8332,105.9833,105.8332,105.8885,10605.0
2018-11-29 12:35:00,134.08,134.09,133.98,134.05,10230.0,105.9122,105.9201,105.8332,105.8885,10230.0
2018-11-29 12:40:00,134.06,134.2,134.06,134.19,5446.0,105.8964,106.007,105.8964,105.9991,5446.0
2018-11-29 12:45:00,134.18,134.18,133.99,134.05,7228.0,105.9912,105.9912,105.8411,105.8885,7228.0
2018-11-29 12:50:00,134.06,134.2,134.06,134.1,9500.0,105.8964,106.007,105.8964,105.928,9500.0
2018-11-29 12:55:00,134.08,134.19,134.07,134.11,6112.0,105.9122,105.9991,105.9043,105.9359,6112.0
2018-11-29 13:00:00,134.1,134.2,134.06,134.2,5497.0,105.928,106.007,105.8964,106.007,5497.0
2018-11-29 13:05:00,134.17,134.19,134.07,134.13,11021.0,105.9833,105.9991,105.9043,105.9517,11021.0
2018-11-29 13:10:00,134.15,134.16,133.95,133.95,7992.0,105.9675,105.9754,105.8095,105.8095,7992.0
2018-11-29 13:15:00,133.95,133.98,133.86,133.96,11514.0,105.8095,105.8332,105.7384,105.8174,11514.0
2018-11-29 13:20:00,134.02,134.03,133.85,133.85,8099.0,105.8648,105.8727,105.7305,105.7305,8099.0
2018-11-29 13:25:00,133.91,133.95,133.85,133.88,8036.0,105.7779,105.8095,105.7305,105.7542,8036.0
2018-11-29 13:30:00,133.88,134.03,133.88,133.97,8514.0,105.7542,105.8727,105.7542,105.8253,8514.0
2018-11-29 13:35:00,133.97,133.97,133.75,133.8,11141.0,105.8253,105.8253,105.6515,105.691,11141.0
2018-11-29 13:40:00,133.83,133.97,133.79,133.91,96288.0,105.7147,105.8253,105.6831,105.7779,96288.0
2018-11-29 13:45:00,133.9,133.92,133.6,133.88,148221.0,105.77,105.7858,105.533,105.7542,148221.0
2018-11-29 13:50:00,133.91,134.0,133.69,133.75,143423.0,105.7779,105.849,105.6041,105.6515,143423.0
2018-11-29 13:55:00,133.73,133.86,133.73,133.77,42943.0,105.6357,105.7384,105.6357,105.6673,42943.0
2018-11-29 14:00:00,133.78,133.92,133.63,133.73,36693.0,105.6752,105.7858,105.5567,105.6357,36693.0
2018-11-29 14:05:00,133.72,133.78,133.58,133.72,24886.0,105.6278,105.6752,105.5172,105.6278,24886.0
2018-11-29 14:10:00,133.75,133.99,133.67,133.94,62669.0,105.6515,105.8411,105.5883,105.8016,62669.0
2018-11-29 14:15:00,133.94,134.17,133.92,134.17,12414.0,105.8016,105.9833,105.7858,105.9833,12414.0
2018-11-29 14:20:00,134.17,134.19,133.95,133.99,52476.0,105.9833,105.9991,105.8095,105.8411,52476.0
2018-11-29 14:25:00,133.99,134.08,133.89,134.05,69329.0,105.8411,105.9122,105.7621,105.8885,69329.0
2018-11-29 14:30:00,134.05,134.06,133.93,134.0,25865.0,105.8885,105.8964,105.7937,105.849,25865.0
2018-11-29 14:35:00,133.98,133.99,133.88,133.93,8857.0,105.8332,105.8411,105.7542,105.7937,8857.0
2018-11-29 14:40:00,133.95,134.04,133.93,134.01,13963.0,105.8095,105.8806,105.7937,105.8569,13963.0
2018-11-29 14:45:00,134.0,134.02,133.84,134.0,9725.0,105.849,105.8648,105.7226,105.849,9725.0
2018-11-29 14:50:00,133.98,134.14,133.98,134.13,44558.0,105.8332,105.9596,105.8332,105.9517,44558.0
2018-11-29 14:55:00,134.12,134.43,134.1,134.37,25846.0,105.9438,106.1887,105.928,106.1413,25846.0
2018-11-29 15:00:00,134.42,134.59,134.42,134.44,29624.0,106.1808,106.315,106.1808,106.1966,29624.0
2018-11-29 15:05:00,134.44,134.45,134.26,134.34,47479.0,106.1966,106.2045,106.0544,106.1176,47479.0
2018-11-29 15:10:00,134.34,134.42,134.22,134.32,31490.0,106.1176,106.1808,106.0228,106.1018,31490.0
2018-11-29 15:15:00,134.31,134.36,134.17,134.17,21530.0,106.0939,106.1334,105.9833,105.9833,21530.0
2018-11-29 15:20:00,134.17,134.24,134.14,134.23,13261.0,105.9833,106.0386,105.9596,106.0307,13261.0
2018-11-29 15:25:00,134.23,134.3,134.11,134.25,34715.0,106.0307,106.086,105.9359,106.0465,34715.0
2018-11-29 15:30:00,134.24,134.24,134.02,134.03,31652.0,106.0386,106.0386,105.8648,105.8727,31652.0
2018-11-29 15:35:00,134.06,134.07,133.82,133.91,107296.0,105.8964,105.9043,105.7068,105.7779,107296.0
2018-11-29 15:40:00,133.92,133.96,133.77,133.82,52839.0,105.7858,105.8174,105.6673,105.7068,52839.0
2018-11-29 15:45:00,133.79,133.85,133.71,133.76,34952.0,105.6831,105.7305,105.6199,105.6594,34952.0
2018-11-29 15:50:00,133.78,133.86,133.68,133.83,77889.0,105.6752,105.7384,105.5962,105.7147,77889.0
2018-11-29 15:55:00,133.85,133.85,133.56,133.66,246058.0,105.7305,105.7305,105.5014,105.5804,246058.0
2018-11-30 09:30:00,133.37,134.04,133.25,133.81,36594.0,105.3513,105.8806,105.2566,105.6989,36594.0
2018-11-30 09:35:00,133.8,134.25,133.64,134.25,29850.0,105.691,106.0465,105.5646,106.0465,29850.0
2018-11-30 09:40:00,134.18,134.27,133.96,134.03,21100.0,105.9912,106.0623,105.8174,105.8727,21100.0
2018-11-30 09:45:00,134.06,134.14,133.8,133.8,13513.0,105.8964,105.9596,105.691,105.691,13513.0
2018-11-30 09:50:00,133.74,134.05,133.64,133.91,16309.0,105.6436,105.8885,105.5646,105.7779,16309.0
2018-11-30 09:55:00,133.91,134.18,133.84,134.14,18793.0,105.7779,105.9912,105.7226,105.9596,18793.0
2018-11-30 10:00:00,134.15,134.5,134.11,134.49,17436.0,105.9675,106.2439,105.9359,106.2361,17436.0
2018-11-30 10:05:00,134.47,134.68,134.32,134.68,21358.0,106.2203,106.3861,106.1018,106.3861,21358.0
2018-11-30 10:10:00,134.63,134.83,134.62,134.72,23728.0,106.3466,106.5046,106.3387,106.4177,23728.0
2018-11-30 10:15:00,134.72,134.72,134.5,134.72,90563.0,106.4177,106.4177,106.2439,106.4177,90563.0
2018-11-30 10:20:00,134.72,135.0,134.7,135.0,11517.0,106.4177,106.6389,106.4019,106.6389,11517.0
2018-11-30 10:25:00,135.04,135.11,134.82,134.93,18452.0,106.6705,106.7258,106.4967,106.5836,18452.0
2018-11-30 10:30:00,134.97,135.24,134.97,135.24,9132.0,106.6152,106.8285,106.6152,106.8285,9132.0
2018-11-30 10:35:00,135.24,135.3,134.98,134.99,10650.0,106.8285,106.8759,106.6231,106.631,10650.0
2018-11-30 10:40:00,134.99,135.36,134.99,135.34,20507.0,106.631,106.9233,106.631,106.9075,20507.0
2018-11-30 10:45:00,135.37,135.37,135.21,135.3,14666.0,106.9312,106.9312,106.8048,106.8759,14666.0
2018-11-30 10:50:00,135.34,135.69,135.34,135.67,22952.0,106.9075,107.184,106.9075,107.1682,22952.0
2018-11-30 10:55:00,135.63,135.65,135.29,135.37,13251.0,107.1366,107.1524,106.868,106.9312,13251.0
2018-11-30 11:00:00,135.39,135.41,135.25,135.27,10361.0,106.947,106.9628,106.8364,106.8522,10361.0
2018-11-30 11:05:00,135.27,135.31,135.03,135.13,8360.0,106.8522,106.8838,106.6626,106.7416,8360.0
2018-11-30 11:10:00,135.11,135.16,134.87,134.87,8530.0,106.7258,106.7653,106.5362,106.5362,8530.0
2018-11-30 11:15:00,134.84,134.9,134.6,134.67,11594.0,106.5125,106.5599,106.3229,106.3782,11594.0
2018-11-30 11:20:00,134.69,134.78,134.5,134.52,11485.0,106.394,106.4651,106.2439,106.2597,11485.0
2018-11-30 11:25:00,134.48,134.52,134.26,134.4,17308.0,106.2282,106.2597,106.0544,106.165,17308.0
2018-11-30 11:30:00,134.37,134.42,134.17,134.41,14084.0,106.1413,106.1808,105.9833,106.1729,14084.0
2018-11-30 11:35:00,134.43,134.48,134.33,134.44,11518.0,106.1887,106.2282,106.1097,106.1966,11518.0
2018-11-30 11:40:00,134.47,134.6,134.44,134.56,18341.0,106.2203,106.3229,106.1966,106.2913,18341.0
2018-11-30 11:45:00,134.53,134.75,134.51,134.7,11190.0,106.2676,106.4414,106.2518,106.4019,11190.0
2018-11-30 11:50:00,134.76,134.82,134.64,134.8,9584.0,106.4493,106.4967,106.3545,106.4809,9584.0
2018-11-30 11:55:00,134.83,134.87,134.68,134.8,18094.0,106.5046,106.5362,106.3861,106.4809,18094.0
2018-11-30 12:00:00,134.79,134.82,134.65,134.66,11450.0,106.473,106.4967,106.3624,106.3703,11450.0
2018-11-30 12:05:00,134.66,134.76,134.63,134.67,10547.0,106.3703,106.4493,106.3466,106.3782,10547.0
2018-11-30 12:10:00,134.68,134.72,134.6,134.62,11197.0,106.3861,106.4177,106.3229,106.3387,11197.0
2018-11-30 12:15:00,134.65,134.85,134.62,134.74,10908.0,106.3624,106.5204,106.3387,106.4335,10908.0
2018-11-30 12:20:00,134.78,134.8,134.58,134.58,14674.0,106.4651,106.4809,106.3071,106.3071,14674.0
2018-11-30 12:25:00,134.59,134.59,134.29,134.32,11548.0,106.315,106.315,106.0781,106.1018,11548.0
2018-11-30 12:30:00,134.35,134.39,134.24,134.24,7980.0,106.1255,106.1571,106.0386,106.0386,7980.0
2018-11-30 12:35:00,134.29,134.35,134.24,134.29,6060.0,106.0781,106.1255,106.0386,106.0781,6060.0
2018-11-30 12:40:00,134.3,134.45,134.29,134.32,7700.0,106.086,106.2045,106.0781,106.1018,7700.0
2018-11-30 12:45:00,134.31,134.46,134.25,134.37,8245.0,106.0939,106.2124,106.0465,106.1413,8245.0
2018-11-30 12:50:00,134.4,134.45,134.33,134.37,5700.0,106.165,106.2045,106.1097,106.1413,5700.0
2018-11-30 12:55:00,134.35,134.45,134.31,134.33,8300.0,106.1255,106.2045,106.0939,106.1097,8300.0
2018-11-30 13:00:00,134.32,134.37,134.3,134.32,4016.0,106.1018,106.1413,106.086,106.1018,4016.0
2018-11-30 13:05:00,134.35,134.39,134.24,134.24,10207.0,106.1255,106.1571,106.0386,106.0386,10207.0
2018-11-30 13:10:00,134.21,134.21,134.1,134.18,8963.0,106.0149,106.0149,105.928,105.9912,8963.0
2018-11-30 13:15:00,134.21,134.34,134.2,134.33,7786.0,106.0149,106.1176,106.007,106.1097,7786.0
2018-11-30 13:20:00,134.31,134.47,134.3,134.47,6800.0,106.0939,106.2203,106.086,106.2203,6800.0
2018-11-30 13:25:00,134.47,134.59,134.47,134.56,12343.0,106.2203,106.315,106.2203,106.2913,12343.0
2018-11-30 13:30:00,134.58,134.77,134.46,134.63,24763.0,106.3071,106.4572,106.2124,106.3466,24763.0
2018-11-30 13:35:00,134.68,134.82,134.65,134.71,9079.0,106.3861,106.4967,106.3624,106.4098,9079.0
2018-11-30 13:40:00,134.69,134.73,134.61,134.7,9028.0,106.394,106.4256,106.3308,106.4019,9028.0
2018-11-30 13:45:00,134.7,135.19,134.68,135.05,121197.0,106.4019,106.789,106.3861,106.6784,121197.0
2018-11-30 13:50:00,135.09,135.39,135.09,135.17,13170.0,106.71,106.947,106.71,106.7732,13170.0
2018-11-30 13:55:00,135.18,135.35,135.09,135.34,10611.0,106.7811,106.9154,106.71,106.9075,10611.0
2018-11-30 14:00:00,135.37,135.58,135.37,135.58,24153.0,106.9312,107.0971,106.9312,107.0971,24153.0
2018-11-30 14:05:00,135.58,135.66,135.57,135.61,33798.0,107.0971,107.1603,107.0892,107.1208,33798.0
2018-11-30 14:10:00,135.62,135.85,135.59,135.81,27960.0,107.1287,107.3103,107.105,107.2787,27960.0
2018-11-30 14:15:00,135.81,136.02,135.71,135.8,118128.0,107.2787,107.4446,107.1998,107.2708,118128.0
2018-11-30 14:20:00,135.79,135.99,135.79,135.97,32147.0,107.2629,107.4209,107.2629,107.4051,32147.0
2018-11-30 14:25:00,135.97,136.09,135.9,136.05,64107.0,107.4051,107.4999,107.3498,107.4683,64107.0
2018-11-30 14:30:00,136.05,136.41,136.05,136.4,71023.0,107.4683,107.7527,107.4683,107.7448,71023.0
2018-11-30 14:35:00,136.4,136.49,136.22,136.39,99290.0,107.7448,107.8159,107.6026,107.7369,99290.0
2018-11-30 14:40:00,136.4,136.73,136.39,136.62,60588.0,107.7448,108.0055,107.7369,107.9186,60588.0
2018-11-30 14:45:00,136.64,136.64,136.2,136.35,70664.0,107.9344,107.9344,107.5868,107.7053,70664.0
2018-11-30 14:50:00,136.35,136.36,136.17,136.26,17304.0,107.7053,107.7132,107.5631,107.6342,17304.0
2018-11-30 14:55:00,136.29,136.34,136.15,136.2,17137.0,107.6579,107.6974,107.5473,107.5868,17137.0
2018-11-30 15:00:00,136.21,136.29,136.1,136.24,14301.0,107.5947,107.6579,107.5078,107.6184,14301.0
2018-11-30 15:05:00,136.27,136.59,136.23,136.56,20101.0,107.6421,107.8949,107.6105,107.8712,20101.0
2018-11-30 15:10:00,136.58,136.61,136.47,136.49,22283.0,107.887,107.9107,107.8001,107.8159,22283.0
2018-11-30 15:15:00,136.5,136.58,136.13,136.15,35422.0,107.8238,107.887,107.5315,107.5473,35422.0
2018-11-30 15:20:00,136.15,136.29,136.11,136.28,25105.0,107.5473,107.6579,107.5157,107.65,25105.0
2018-11-30 15:25:00,136.28,136.28,136.1,136.15,30263.0,107.65,107.65,107.5078,107.5473,30263.0
2018-11-30 15:30:00,136.17,136.35,136.16,136.25,28286.0,107.5631,107.7053,107.5552,107.6263,28286.0
2018-11-30 15:35:00,136.25,136.25,136.05,136.06,20101.0,107.6263,107.6263,107.4683,107.4762,20101.0
2018-11-30 15:40:00,136.08,136.19,136.02,136.15,32236.0,107.492,107.5789,107.4446,107.5473,32236.0
2018-11-30 15:45:00,136.16,136.29,135.9,135.94,68979.0,107.5552,107.6579,107.3498,107.3814,68979.0
2018-11-30 15:50:00,135.97,135.97,135.65,135.71,50681.0,107.4051,107.4051,107.1524,107.1998,50681.0
2018-11-30 15:55:00,135.72,135.89,135.6,135.75,168021.0,107.2076,107.3419,107.1129,107.2313,168021.0
2018-12-03 09:30:00,137.33,138.24,137.33,137.97,67123.0,108.4794,109.1982,108.4794,108.985,67123.0
2018-12-03 09:35:00,137.91,138.0,137.57,137.8,33189.0,108.9376,109.0087,108.669,108.8507,33189.0
2018-12-03 09:40:00,137.93,137.97,137.1,137.12,20015.0,108.9534,108.985,108.2977,108.3135,20015.0
2018-12-03 09:45:00,137.2,137.21,136.72,136.95,25892.0,108.3767,108.3846,107.9976,108.1792,25892.0
2018-12-03 09:50:00,137.0,137.0,136.6,136.6,18130.0,108.2187,108.2187,107.9028,107.9028,18130.0
2018-12-03 09:55:00,136.66,136.75,136.09,136.15,30211.0,107.9502,108.0213,107.4999,107.5473,30211.0
2018-12-03 10:00:00,136.28,136.28,135.8,136.06,34779.0,107.65,107.65,107.2708,107.4762,34779.0
2018-12-03 10:05:00,136.1,136.25,135.77,136.1,30143.0,107.5078,107.6263,107.2471,107.5078,30143.0
2018-12-03 10:10:00,136.09,136.09,135.77,135.77,19814.0,107.4999,107.4999,107.2471,107.2471,19814.0
2018-12-03 10:15:00,135.77,136.05,135.77,135.95,25904.0,107.2471,107.4683,107.2471,107.3893,25904.0
2018-12-03 10:20:00,135.95,136.35,135.88,136.27,24548.0,107.3893,107.7053,107.334,107.6421,24548.0
2018-12-03 10:25:00,136.27,136.62,136.26,136.62,22104.0,107.6421,107.9186,107.6342,107.9186,22104.0
2018-12-03 10:30:00,136.69,136.69,136.32,136.42,18616.0,107.9739,107.9739,107.6816,107.7606,18616.0
2018-12-03 10:35:00,136.46,136.48,136.14,136.18,16186.0,107.7922,107.808,107.5394,107.571,16186.0
2018-12-03 10:40:00,136.16,136.19,135.96,136.12,26257.0,107.5552,107.5789,107.3972,107.5236,26257.0
2018-12-03 10:45:00,136.14,136.23,135.77,135.77,28302.0,107.5394,107.6105,107.2471,107.2471,28302.0
2018-12-03 10:50:00,135.81,135.95,135.58,135.65,29363.0,107.2787,107.3893,107.0971,107.1524,29363.0
2018-12-03 10:55:00,135.69,135.85,135.27,135.31,23741.0,107.184,107.3103,106.8522,106.8838,23741.0
2018-12-03 11:00:00,135.37,135.37,135.15,135.27,16175.0,106.9312,106.9312,106.7574,106.8522,16175.0
2018-12-03 11:05:00,135.27,135.35,135.13,135.33,11322.0,106.8522,106.9154,106.7416,106.8996,11322.0
2018-12-03 11:10:00,135.32,135.4,135.05,135.11,16885.0,106.8917,106.9549,106.6784,106.7258,16885.0
2018-12-03 11:15:00,135.1,135.19,134.92,135.01,10168.0,106.7179,106.789,106.5757,106.6468,10168.0
2018-12-03 11:20:00,135.03,135.36,134.99,135.1,14005.0,106.6626,106.9233,106.631,106.7179,14005.0
2018-12-03 11:25:00,135.16,135.22,134.87,134.92,11547.0,106.7653,106.8127,106.5362,106.5757,11547.0
2018-12-03 11:30:00,135.04,135.36,134.97,135.22,16698.0,106.6705,106.9233,106.6152,106.8127,16698.0
2018-12-03 11:35:00,135.22,135.25,135.05,135.09,14885.0,106.8127,106.8364,106.6784,106.71,14885.0
2018-12-03 11:40:00,135.08,135.13,134.75,134.85,12041.0,106.7021,106.7416,106.4414,106.5204,12041.0
2018-12-03 11:45:00,134.85,134.95,134.78,134.79,8183.0,106.5204,106.5994,106.4651,106.473,8183.0
2018-12-03 11:50:00,134.84,134.89,134.63,134.75,22031.0,106.5125,106.552,106.3466,106.4414,22031.0
2018-12-03 11:55:00,134.8,134.97,134.67,134.93,20632.0,106.4809,106.6152,106.3782,106.5836,20632.0
2018-12-03 12:00:00,134.93,135.22,134.92,135.17,15978.0,106.5836,106.8127,106.5757,106.7732,15978.0
2018-12-03 12:05:00,135.19,135.57,135.19,135.54,15311.0,106.789,107.0892,106.789,107.0655,15311.0
2018-12-03 12:10:00,135.54,135.69,135.5,135.54,14714.0,107.0655,107.184,107.0339,107.0655,14714.0
2018-12-03 12:15:00,135.56,135.77,135.46,135.47,22703.0,107.0813,107.2471,107.0023,107.0102,22703.0
2018-12-03 12:20:00,135.46,135.76,135.4,135.75,9646.0,107.0023,107.2392,106.9549,107.2313,9646.0
2018-12-03 12:25:00,135.74,135.98,135.7,135.98,15412.0,107.2234,107.413,107.1919,107.413,15412.0
2018-12-03 12:30:00,136.03,136.23,135.95,136.22,13599.0,107.4525,107.6105,107.3893,107.6026,13599.0
2018-12-03 12:35:00,136.23,136.25,136.02,136.04,9476.0,107.6105,107.6263,107.4446,107.4604,9476.0
2018-12-03 12:40:00,136.08,136.25,136.05,136.17,11752.0,107.492,107.6263,107.4683,107.5631,11752.0
2018-12-03 12:45:00,136.2,136.2,136.0,136.11,11210.0,107.5868,107.5868,107.4288,107.5157,11210.0
2018-12-03 12:50:00,136.11,136.18,136.01,136.07,8581.0,107.5157,107.571,107.4367,107.4841,8581.0
2018-12-03 12:55:00,136.04,136.35,136.04,136.32,10271.0,107.4604,107.7053,107.4604,107.6816,10271.0
2018-12-03 13:00:00,136.37,136.43,136.09,136.28,23387.0,107.7211,107.7685,107.4999,107.65,23387.0
2018-12-03 13:05:00,136.27,136.38,136.21,136.31,11565.0,107.6421,107.729,107.5947,107.6737,11565.0
2018-12-03 13:10:00,136.33,136.5,136.33,136.49,35067.0,107.6895,107.8238,107.6895,107.8159,35067.0
2018-12-03 13:15:00,136.51,136.63,136.51,136.59,7400.0,107.8317,107.9265,107.8317,107.8949,7400.0
2018-12-03 13:20:00,136.63,136.72,136.58,136.7,13144.0,107.9265,107.9976,107.887,107.9818,13144.0
2018-12-03 13:25:00,136.73,136.73,136.6,136.61,11235.0,108.0055,108.0055,107.9028,107.9107,11235.0
2018-12-03 13:30:00,136.58,136.58,136.26,136.26,10660.0,107.887,107.887,107.6342,107.6342,10660.0
2018-12-03 13:35:00,136.27,136.27,136.13,136.15,12393.0,107.6421,107.6421,107.5315,107.5473,12393.0
2018-12-03 13:40:00,136.12,136.22,136.12,136.17,7500.0,107.5236,107.6026,107.5236,107.5631,7500.0
2018-12-03 13:45:00,136.24,136.24,136.04,136.05,9755.0,107.6184,107.6184,107.4604,107.4683,9755.0
2018-12-03 13:50:00,136.05,136.19,136.05,136.19,7518.0,107.4683,107.5789,107.4683,107.5789,7518.0
2018-12-03 13:55:00,136.16,136.3,136.04,136.18,24949.0,107.5552,107.6658,107.4604,107.571,24949.0
2018-12-03 14:00:00,136.19,136.34,136.18,136.19,11330.0,107.5789,107.6974,107.571,107.5789,11330.0
2018-12-03 14:05:00,136.21,136.28,135.89,136.09,22132.0,107.5947,107.65,107.3419,107.4999,22132.0
2018-12-03 14:10:00,136.15,136.26,135.98,136.0,37019.0,107.5473,107.6342,107.413,107.4288,37019.0
2018-12-03 14:15:00,136.03,136.2,135.99,136.12,68239.0,107.4525,107.5868,107.4209,107.5236,68239.0
2018-12-03 14:20:00,136.12,136.21,136.02,136.16,22329.0,107.5236,107.5947,107.4446,107.5552,22329.0
2018-12-03 14:25:00,136.19,136.58,136.19,136.53,19434.0,107.5789,107.887,107.5789,107.8475,19434.0
2018-12-03 14:30:00,136.53,136.69,136.44,136.63,24320.0,107.8475,107.9739,107.7764,107.9265,24320.0
2018-12-03 14:35:00,136.63,136.68,136.53,136.6,28597.0,107.9265,107.966,107.8475,107.9028,28597.0
2018-12-03 14:40:00,136.63,136.67,136.35,136.42,25759.0,107.9265,107.9581,107.7053,107.7606,25759.0
2018-12-03 14:45:00,136.41,136.53,136.32,136.5,24013.0,107.7527,107.8475,107.6816,107.8238,24013.0
2018-12-03 14:50:00,136.49,136.6,136.33,136.42,42942.0,107.8159,107.9028,107.6895,107.7606,42942.0
2018-12-03 14:55:00,136.38,136.63,136.37,136.59,37571.0,107.729,107.9265,107.7211,107.8949,37571.0
2018-12-03 15:00:00,136.57,136.57,136.16,136.27,30776.0,107.8791,107.8791,107.5552,107.6421,30776.0
2018-12-03 15:05:00,136.25,136.54,136.12,136.32,23557.0,107.6263,107.8554,107.5236,107.6816,23557.0
2018-12-03 15:10:00,136.3,136.5,136.29,136.46,25769.0,107.6658,107.8238,107.6579,107.7922,25769.0
2018-12-03 15:15:00,136.45,136.52,136.35,136.42,24282.0,107.7843,107.8396,107.7053,107.7606,24282.0
2018-12-03 15:20:00,136.43,136.52,136.41,136.41,21029.0,107.7685,107.8396,107.7527,107.7527,21029.0
2018-12-03 15:25:00,136.4,136.44,136.18,136.4,41962.0,107.7448,107.7764,107.571,107.7448,41962.0
2018-12-03 15:30:00,136.39,136.44,136.18,136.31,34051.0,107.7369,107.7764,107.571,107.6737,34051.0
2018-12-03 15:35:00,136.28,136.33,136.19,136.25,24728.0,107.65,107.6895,107.5789,107.6263,24728.0
2018-12-03 15:40:00,136.25,136.31,136.09,136.24,41935.0,107.6263,107.6737,107.4999,107.6184,41935.0
2018-12-03 15:45:00,136.24,136.31,135.99,136.07,53155.0,107.6184,107.6737,107.4209,107.4841,53155.0
2018-12-03 15:50:00,136.06,136.11,135.81,135.86,59261.0,107.4762,107.5157,107.2787,107.3182,59261.0
2018-12-03 15:55:00,135.87,136.09,135.86,135.9,298841.0,107.3261,107.4999,107.3182,107.3498,298841.0
2018-12-04 09:30:00,135.09,135.39,134.77,134.77,43327.0,106.71,106.947,106.4572,106.4572,43327.0
2018-12-04 09:35:00,134.86,135.12,134.8,134.8,22354.0,106.5283,106.7337,106.4809,106.4809,22354.0
2018-12-04 09:40:00,134.8,134.8,133.7,133.7,37046.0,106.4809,106.4809,105.612,105.612,37046.0
2018-12-04 09:45:00,133.65,133.65,133.34,133.56,14636.0,105.5725,105.5725,105.3276,105.5014,14636.0
2018-12-04 09:50:00,133.63,133.77,133.07,133.16,14936.0,105.5567,105.6673,105.1144,105.1855,14936.0
2018-12-04 09:55:00,133.22,133.62,133.18,133.19,12533.0,105.2329,105.5488,105.2013,105.2092,12533.0
2018-12-04 10:00:00,133.13,133.23,132.67,132.67,18040.0,105.1618,105.2408,104.7984,104.7984,18040.0
2018-12-04 10:05:00,132.71,132.91,132.52,132.57,17793.0,104.83,104.988,104.6799,104.7194,17793.0
2018-12-04 10:10:00,132.57,132.71,132.21,132.32,15930.0,104.7194,104.83,104.435,104.5219,15930.0
2018-12-04 10:15:00,132.27,132.53,132.12,132.12,12940.0,104.4824,104.6878,104.3639,104.3639,12940.0
2018-12-04 10:20:00,132.15,132.26,132.09,132.13,7946.0,104.3876,104.4745,104.3402,104.3718,7946.0
2018-12-04 10:25:00,132.19,132.31,132.04,132.23,19940.0,104.4192,104.514,104.3008,104.4508,19940.0
2018-12-04 10:30:00,132.23,132.3,131.8,132.04,17498.0,104.4508,104.5061,104.1112,104.3008,17498.0
2018-12-04 10:35:00,132.05,132.28,131.99,132.09,21644.0,104.3087,104.4903,104.2613,104.3402,21644.0
2018-12-04 10:40:00,132.14,132.22,132.01,132.14,16569.0,104.3797,104.4429,104.2771,104.3797,16569.0
2018-12-04 10:45:00,132.05,132.05,131.66,131.9,14943.0,104.3087,104.3087,104.0006,104.1902,14943.0
2018-12-04 10:50:00,131.95,131.95,131.76,131.9,41449.0,104.2297,104.2297,104.0796,104.1902,41449.0
2018-12-04 10:55:00,131.96,132.01,131.64,131.7,35590.0,104.2376,104.2771,103.9848,104.0322,35590.0
2018-12-04 11:00:00,131.7,131.71,131.5,131.52,18334.0,104.0322,104.0401,103.8742,103.89,18334.0
2018-12-04 11:05:00,131.52,131.83,131.48,131.5,17717.0,103.89,104.1349,103.8584,103.8742,17717.0
2018-12-04 11:10:00,131.52,131.64,131.43,131.64,13628.0,103.89,103.9848,103.8189,103.9848,13628.0
2018-12-04 11:15:00,131.6,131.82,131.5,131.82,24549.0,103.9532,104.127,103.8742,104.127,24549.0
2018-12-04 11:20:00,131.78,131.85,131.68,131.75,25516.0,104.0954,104.1507,104.0164,104.0717,25516.0
2018-12-04 11:25:00,131.73,131.74,131.38,131.51,28216.0,104.0559,104.0638,103.7794,103.8821,28216.0
2018-12-04 11:30:00,131.51,131.51,131.26,131.37,18518.0,103.8821,103.8821,103.6846,103.7715,18518.0
2018-12-04 11:35:00,131.3,131.51,131.07,131.07,28820.0,103.7162,103.8821,103.5345,103.5345,28820.0
2018-12-04 11:40:00,131.06,131.09,130.31,130.31,45217.0,103.5266,103.5503,102.9342,102.9342,45217.0
2018-12-04 11:45:00,130.28,130.47,130.24,130.43,33357.0,102.9105,103.0606,102.8789,103.029,33357.0
2018-12-04 11:50:00,130.43,130.67,130.39,130.43,22042.0,103.029,103.2186,102.9974,103.029,22042.0
2018-12-04 11:55:00,130.43,130.66,130.19,130.2,15301.0,103.029,103.2107,102.8394,102.8473,15301.0
2018-12-04 12:00:00,130.18,130.58,130.15,130.34,13411.0,102.8315,103.1475,102.8078,102.9579,13411.0
2018-12-04 12:05:00,130.32,130.38,129.74,130.15,21892.0,102.9421,102.9895,102.4839,102.8078,21892.0
2018-12-04 12:10:00,130.11,130.16,129.29,129.29,15192.0,102.7762,102.8157,102.1285,102.1285,15192.0
2018-12-04 12:15:00,129.28,129.75,129.16,129.75,15958.0,102.1206,102.4918,102.0258,102.4918,15958.0
2018-12-04 12:20:00,129.71,129.75,128.8,128.83,23460.0,102.4602,102.4918,101.7414,101.7651,23460.0
2018-12-04 12:25:00,128.89,129.35,128.89,129.13,12052.0,101.8125,102.1759,101.8125,102.0021,12052.0
2018-12-04 12:30:00,129.06,129.34,128.76,129.34,15879.0,101.9468,102.168,101.7098,102.168,15879.0
2018-12-04 12:35:00,129.43,129.43,129.25,129.28,16346.0,102.2391,102.2391,102.0969,102.1206,16346.0
2018-12-04 12:40:00,129.26,129.39,129.12,129.12,11918.0,102.1048,102.2075,101.9942,101.9942,11918.0
2018-12-04 12:45:00,129.19,129.25,129.02,129.04,9983.0,102.0495,102.0969,101.9152,101.931,9983.0
2018-12-04 12:50:00,128.92,129.0,128.55,128.67,12276.0,101.8362,101.8994,101.5439,101.6387,12276.0
2018-12-04 12:55:00,128.69,128.74,128.56,128.59,10219.0,101.6545,101.694,101.5518,101.5755,10219.0
2018-12-04 13:00:00,128.56,128.73,128.41,128.72,30066.0,101.5518,101.6861,101.4334,101.6782,30066.0
2018-12-04 13:05:00,128.75,128.9,128.63,128.74,25768.0,101.7019,101.8204,101.6071,101.694,25768.0
2018-12-04 13:10:00,128.69,128.7,128.37,128.4,19380.0,101.6545,101.6624,101.4018,101.4255,19380.0
2018-12-04 13:15:00,128.37,128.78,128.36,128.74,14019.0,101.4018,101.7256,101.3939,101.694,14019.0
2018-12-04 13:20:00,128.72,128.79,128.59,128.71,8301.0,101.6782,101.7335,101.5755,101.6703,8301.0
2018-12-04 13:25:00,128.66,128.67,128.03,128.19,11500.0,101.6308,101.6387,101.1332,101.2596,11500.0
2018-12-04 13:30:00,128.2,128.31,128.02,128.2,22945.0,101.2675,101.3544,101.1253,101.2675,22945.0
2018-12-04 13:35:00,128.18,128.46,128.12,128.15,16247.0,101.2517,101.4728,101.2043,101.228,16247.0
2018-12-04 13:40:00,128.15,128.55,127.93,128.47,25156.0,101.228,101.5439,101.0542,101.4807,25156.0
2018-12-04 13:45:00,128.37,128.98,128.36,128.97,15236.0,101.4018,101.8836,101.3939,101.8757,15236.0
2018-12-04 13:50:00,128.89,129.05,128.7,129.02,14952.0,101.8125,101.9389,101.6624,101.9152,14952.0
2018-12-04 13:55:00,129.06,129.56,129.05,129.38,18028.0,101.9468,102.3418,101.9389,102.1996,18028.0
2018-12-04 14:00:00,129.35,129.44,129.1,129.32,43168.0,102.1759,102.247,101.9784,102.1522,43168.0
2018-12-04 14:05:00,129.29,129.49,129.26,129.49,18332.0,102.1285,102.2865,102.1048,102.2865,18332.0
2018-12-04 14:10:00,129.58,129.87,129.5,129.77,35223.0,102.3576,102.5866,102.2944,102.5076,35223.0
2018-12-04 14:15:00,129.71,129.86,129.64,129.68,13518.0,102.4602,102.5787,102.4049,102.4365,13518.0
2018-12-04 14:20:00,129.7,129.73,129.43,129.44,22727.0,102.4523,102.476,102.2391,102.247,22727.0
2018-12-04 14:25:00,129.41,129.44,129.12,129.15,19802.0,102.2233,102.247,101.9942,102.0179,19802.0
2018-12-04 14:30:00,129.16,129.56,129.16,129.38,18808.0,102.0258,102.3418,102.0258,102.1996,18808.0
2018-12-04 14:35:00,129.34,129.49,129.05,129.49,33406.0,102.168,102.2865,101.9389,102.2865,33406.0
2018-12-04 14:40:00,129.43,129.71,129.43,129.69,13465.0,102.2391,102.4602,102.2391,102.4444,13465.0
2018-12-04 14:45:00,129.69,130.43,129.68,130.4,17165.0,102.4444,103.029,102.4365,103.0053,17165.0
2018-12-04 14:50:00,130.43,130.51,130.19,130.45,27872.0,103.029,103.0922,102.8394,103.0448,27872.0
2018-12-04 14:55:00,130.46,130.49,129.9,129.91,30517.0,103.0527,103.0764,102.6103,102.6182,30517.0
2018-12-04 15:00:00,129.89,129.94,129.52,129.55,17012.0,102.6024,102.6419,102.3102,102.3339,17012.0
2018-12-04 15:05:00,129.52,129.65,129.25,129.29,15174.0,102.3102,102.4128,102.0969,102.1285,15174.0
2018-12-04 15:10:00,129.28,129.43,129.0,129.17,32328.0,102.1206,102.2391,101.8994,102.0337,32328.0
2018-12-04 15:15:00,129.24,129.45,128.87,128.98,18672.0,102.089,102.2549,101.7967,101.8836,18672.0
2018-12-04 15:20:00,129.06,129.24,128.66,128.7,21408.0,101.9468,102.089,101.6308,101.6624,21408.0
2018-12-04 15:25:00,128.72,128.98,128.66,128.74,17828.0,101.6782,101.8836,101.6308,101.694,17828.0
2018-12-04 15:30:00,128.72,129.18,128.64,129.1,27899.0,101.6782,102.0416,101.615,101.9784,27899.0
2018-12-04 15:35:00,129.08,129.45,129.08,129.22,56866.0,101.9626,102.2549,101.9626,102.0732,56866.0
2018-12-04 15:40:00,129.19,129.27,128.89,129.18,71675.0,102.0495,102.1127,101.8125,102.0416,71675.0
2018-12-04 15:45:00,129.18,129.5,129.08,129.44,104169.0,102.0416,102.2944,101.9626,102.247,104169.0
2018-12-04 15:50:00,129.47,129.56,129.23,129.43,81263.0,102.2707,102.3418,102.0811,102.2391,81263.0
2018-12-04 15:55:00,129.41,130.04,129.21,129.85,298591.0,102.2233,102.7209,102.0653,102.5708,298591.0
2018-12-06 09:30:00,127.02,127.49,126.67,127.37,65063.0,100.3354,100.7066,100.0589,100.6118,65063.0
2018-12-06 09:35:00,127.5,127.99,127.02,127.44,29731.0,100.7145,101.1016,100.3354,100.6671,29731.0
2018-12-06 09:40:00,127.46,127.47,125.94,126.49,58920.0,100.6829,100.6908,99.4823,99.9167,58920.0
2018-12-06 09:45:00,126.55,126.72,125.94,126.1,37225.0,99.9641,100.0984,99.4823,99.6086,37225.0
2018-12-06 09:50:00,126.17,126.18,125.61,125.82,37014.0,99.6639,99.6718,99.2216,99.3875,37014.0
2018-12-06 09:55:00,125.71,126.32,125.61,126.29,31292.0,99.3006,99.7824,99.2216,99.7587,31292.0
2018-12-06 10:00:00,126.39,126.77,126.18,126.7,21048.0,99.8377,100.1379,99.6718,100.0826,21048.0
2018-12-06 10:05:00,126.72,127.2,126.48,126.98,28018.0,100.0984,100.4775,99.9088,100.3038,28018.0
2018-12-06 10:10:00,126.9,127.18,126.38,127.18,27311.0,100.2406,100.4618,99.8298,100.4618,27311.0
2018-12-06 10:15:00,127.2,127.45,127.06,127.24,40757.0,100.4775,100.675,100.367,100.5091,40757.0
2018-12-06 10:20:00,127.19,127.48,126.43,126.47,23770.0,100.4697,100.6987,99.8693,99.9009,23770.0
2018-12-06 10:25:00,126.42,127.05,126.42,126.75,24386.0,99.8614,100.3591,99.8614,100.1221,24386.0
2018-12-06 10:30:00,126.78,126.88,126.47,126.79,24070.0,100.1458,100.2248,99.9009,100.1537,24070.0
2018-12-06 10:35:00,126.74,127.02,126.58,127.02,27470.0,100.1142,100.3354,99.9878,100.3354,27470.0
2018-12-06 10:40:00,127.05,127.29,126.8,127.02,20286.0,100.3591,100.5486,100.1616,100.3354,20286.0
2018-12-06 10:45:00,127.09,127.12,126.45,126.58,15493.0,100.3907,100.4144,99.8851,99.9878,15493.0
2018-12-06 10:50:00,126.65,126.78,126.42,126.59,16695.0,100.0431,100.1458,99.8614,99.9957,16695.0
2018-12-06 10:55:00,126.6,126.61,125.93,126.06,22040.0,100.0036,100.0115,99.4744,99.577,22040.0
2018-12-06 11:00:00,126.11,126.13,125.67,125.88,19066.0,99.6165,99.6323,99.269,99.4349,19066.0
2018-12-06 11:05:00,125.82,125.87,125.58,125.62,14243.0,99.3875,99.427,99.1979,99.2295,14243.0
2018-12-06 11:10:00,125.66,125.73,125.4,125.55,33327.0,99.2611,99.3164,99.0557,99.1742,33327.0
2018-12-06 11:15:00,125.53,126.01,125.44,125.96,39458.0,99.1584,99.5375,99.0873,99.4981,39458.0
2018-12-06 11:20:00,125.96,126.03,125.65,125.68,43100.0,99.4981,99.5533,99.2532,99.2769,43100.0
2018-12-06 11:25:00,125.62,126.01,125.39,126.01,72455.0,99.2295,99.5375,99.0478,99.5375,72455.0
2018-12-06 11:30:00,125.98,126.16,125.92,126.09,35535.0,99.5138,99.656,99.4665,99.6007,35535.0
2018-12-06 11:35:00,126.03,126.36,126.03,126.31,20210.0,99.5533,99.814,99.5533,99.7745,20210.0
2018-12-06 11:40:00,126.2,126.56,126.04,126.49,17075.0,99.6876,99.972,99.5612,99.9167,17075.0
2018-12-06 11:45:00,126.51,126.8,126.46,126.6,34560.0,99.9325,100.1616,99.893,100.0036,34560.0
2018-12-06 11:50:00,126.6,127.04,126.52,126.95,54657.0,100.0036,100.3512,99.9404,100.2801,54657.0
2018-12-06 11:55:00,126.94,127.04,126.69,127.0,94192.0,100.2722,100.3512,100.0747,100.3196,94192.0
2018-12-06 12:00:00,127.01,127.08,126.87,127.02,86615.0,100.3275,100.3828,100.2169,100.3354,86615.0
2018-12-06 12:05:00,127.0,127.13,126.93,126.93,22210.0,100.3196,100.4223,100.2643,100.2643,22210.0
2018-12-06 12:10:00,126.96,127.0,126.72,126.87,21032.0,100.288,100.3196,100.0984,100.2169,21032.0
2018-12-06 12:15:00,126.93,127.24,126.85,126.96,17264.0,100.2643,100.5091,100.2011,100.288,17264.0
2018-12-06 12:20:00,126.94,127.32,126.83,127.31,13895.0,100.2722,100.5723,100.1853,100.5644,13895.0
2018-12-06 12:25:00,127.28,127.59,127.17,127.56,11637.0,100.5407,100.7856,100.4539,100.7619,11637.0
2018-12-06 12:30:00,127.55,127.55,127.2,127.34,15941.0,100.754,100.754,100.4775,100.5881,15941.0
2018-12-06 12:35:00,127.33,127.44,126.84,126.86,17632.0,100.5802,100.6671,100.1932,100.209,17632.0
2018-12-06 12:40:00,126.8,127.02,126.78,126.96,19483.0,100.1616,100.3354,100.1458,100.288,19483.0
2018-12-06 12:45:00,126.98,127.18,126.93,126.96,20223.0,100.3038,100.4618,100.2643,100.288,20223.0
2018-12-06 12:50:00,126.95,127.28,126.79,127.19,19182.0,100.2801,100.5407,100.1537,100.4697,19182.0
2018-12-06 12:55:00,127.25,127.31,126.94,127.02,28511.0,100.517,100.5644,100.2722,100.3354,28511.0
2018-12-06 13:00:00,127.04,127.16,126.89,126.92,36367.0,100.3512,100.446,100.2327,100.2564,36367.0
2018-12-06 13:05:00,126.94,126.98,126.78,126.84,42825.0,100.2722,100.3038,100.1458,100.1932,42825.0
2018-12-06 13:10:00,126.84,126.98,126.69,126.79,26364.0,100.1932,100.3038,100.0747,100.1537,26364.0
2018-12-06 13:15:00,126.74,126.83,126.68,126.72,13543.0,100.1142,100.1853,100.0668,100.0984,13543.0
2018-12-06 13:20:00,126.7,127.04,126.62,127.03,23973.0,100.0826,100.3512,100.0194,100.3433,23973.0
2018-12-06 13:25:00,127.0,127.14,126.97,127.0,28064.0,100.3196,100.4302,100.2959,100.3196,28064.0
2018-12-06 13:30:00,126.98,127.0,126.57,126.86,36358.0,100.3038,100.3196,99.9799,100.209,36358.0
2018-12-06 13:35:00,126.89,127.16,126.83,126.98,24913.0,100.2327,100.446,100.1853,100.3038,24913.0
2018-12-06 13:40:00,126.98,127.36,126.97,127.26,9501.0,100.3038,100.6039,100.2959,100.5249,9501.0
2018-12-06 13:45:00,127.28,127.51,127.28,127.45,8746.0,100.5407,100.7224,100.5407,100.675,8746.0
2018-12-06 13:50:00,127.53,127.77,127.46,127.77,37122.0,100.7382,100.9278,100.6829,100.9278,37122.0
2018-12-06 13:55:00,127.78,128.02,127.65,128.01,20851.0,100.9357,101.1253,100.833,101.1174,20851.0
2018-12-06 14:00:00,128.06,128.28,128.0,128.0,14553.0,101.1569,101.3307,101.1095,101.1095,14553.0
2018-12-06 14:05:00,128.05,128.11,127.92,128.05,44774.0,101.149,101.1964,101.0463,101.149,44774.0
2018-12-06 14:10:00,128.06,128.06,127.6,127.81,57525.0,101.1569,101.1569,100.7935,100.9594,57525.0
2018-12-06 14:15:00,127.79,127.91,127.17,127.21,62070.0,100.9436,101.0384,100.4539,100.4854,62070.0
2018-12-06 14:20:00,127.27,127.47,127.14,127.34,18408.0,100.5328,100.6908,100.4302,100.5881,18408.0
2018-12-06 14:25:00,127.36,127.79,127.36,127.68,19670.0,100.6039,100.9436,100.6039,100.8567,19670.0
2018-12-06 14:30:00,127.69,127.69,127.19,127.32,15986.0,100.8646,100.8646,100.4697,100.5723,15986.0
2018-12-06 14:35:00,127.35,127.44,127.09,127.17,16648.0,100.596,100.6671,100.3907,100.4539,16648.0
2018-12-06 14:40:00,127.21,127.37,127.07,127.08,8400.0,100.4854,100.6118,100.3749,100.3828,8400.0
2018-12-06 14:45:00,127.11,127.19,126.72,126.88,13339.0,100.4065,100.4697,100.0984,100.2248,13339.0
2018-12-06 14:50:00,126.91,127.51,126.89,127.43,15746.0,100.2485,100.7224,100.2327,100.6592,15746.0
2018-12-06 14:55:00,127.48,127.63,127.3,127.53,12703.0,100.6987,100.8172,100.5565,100.7382,12703.0
2018-12-06 15:00:00,127.6,128.0,127.55,127.56,14344.0,100.7935,101.1095,100.754,100.7619,14344.0
2018-12-06 15:05:00,127.5,127.55,127.35,127.43,14385.0,100.7145,100.754,100.596,100.6592,14385.0
2018-12-06 15:10:00,127.45,127.56,127.27,127.27,13166.0,100.675,100.7619,100.5328,100.5328,13166.0
2018-12-06 15:15:00,127.25,127.71,127.19,127.64,13717.0,100.517,100.8804,100.4697,100.8251,13717.0
2018-12-06 15:20:00,127.63,127.8,127.35,127.69,15232.0,100.8172,100.9515,100.596,100.8646,15232.0
2018-12-06 15:25:00,127.67,127.98,127.67,127.89,19669.0,100.8488,101.0937,100.8488,101.0226,19669.0
2018-12-06 15:30:00,127.87,128.61,127.86,128.57,27849.0,101.0068,101.5913,100.9989,101.5597,27849.0
2018-12-06 15:35:00,128.57,128.82,128.52,128.68,21631.0,101.5597,101.7572,101.5202,101.6466,21631.0
2018-12-06 15:40:00,128.68,128.99,128.47,128.93,37202.0,101.6466,101.8915,101.4807,101.8441,37202.0
2018-12-06 15:45:00,128.94,129.39,128.82,129.39,34685.0,101.852,102.2075,101.7572,102.2075,34685.0
2018-12-06 15:50:00,129.38,129.51,129.22,129.35,42664.0,102.1996,102.3023,102.0732,102.1759,42664.0
2018-12-06 15:55:00,129.37,129.45,129.13,129.31,126601.0,102.1917,102.2549,102.0021,102.1443,126601.0
2018-12-07 09:30:00,128.81,130.01,128.81,129.95,34084.0,101.7493,102.6972,101.7493,102.6498,34084.0
2018-12-07 09:35:00,129.98,130.23,129.72,130.13,15297.0,102.6735,102.871,102.4681,102.792,15297.0
2018-12-07 09:40:00,130.17,130.82,130.17,130.42,19909.0,102.8236,103.3371,102.8236,103.0211,19909.0
2018-12-07 09:45:00,130.4,130.57,130.14,130.26,26153.0,103.0053,103.1396,102.7999,102.8947,26153.0
2018-12-07 09:50:00,130.22,130.61,130.11,130.45,17130.0,102.8631,103.1712,102.7762,103.0448,17130.0
2018-12-07 09:55:00,130.57,130.75,130.29,130.38,13925.0,103.1396,103.2818,102.9184,102.9895,13925.0
2018-12-07 10:00:00,130.4,130.4,129.72,130.05,19763.0,103.0053,103.0053,102.4681,102.7288,19763.0
2018-12-07 10:05:00,130.05,130.05,129.66,129.75,15394.0,102.7288,102.7288,102.4207,102.4918,15394.0
2018-12-07 10:10:00,129.72,129.73,129.18,129.34,23319.0,102.4681,102.476,102.0416,102.168,23319.0
2018-12-07 10:15:00,129.35,129.37,128.52,128.52,14378.0,102.1759,102.1917,101.5202,101.5202,14378.0
2018-12-07 10:20:00,128.52,128.73,128.16,128.28,15408.0,101.5202,101.6861,101.2359,101.3307,15408.0
2018-12-07 10:25:00,128.3,128.62,128.19,128.61,12815.0,101.3465,101.5992,101.2596,101.5913,12815.0
2018-12-07 10:30:00,128.61,128.91,128.51,128.56,17894.0,101.5913,101.8283,101.5123,101.5518,17894.0
2018-12-07 10:35:00,128.51,128.73,128.31,128.61,11292.0,101.5123,101.6861,101.3544,101.5913,11292.0
2018-12-07 10:40:00,128.53,129.06,128.44,129.0,11171.0,101.5281,101.9468,101.457,101.8994,11171.0
2018-12-07 10:45:00,129.02,129.25,128.92,129.0,11751.0,101.9152,102.0969,101.8362,101.8994,11751.0
2018-12-07 10:50:00,128.98,129.48,128.94,129.46,11324.0,101.8836,102.2786,101.852,102.2628,11324.0
2018-12-07 10:55:00,129.46,129.73,129.42,129.71,12836.0,102.2628,102.476,102.2312,102.4602,12836.0
2018-12-07 11:00:00,129.83,129.98,129.44,129.46,23142.0,102.555,102.6735,102.247,102.2628,23142.0
2018-12-07 11:05:00,129.43,129.43,128.67,128.76,43631.0,102.2391,102.2391,101.6387,101.7098,43631.0
2018-12-07 11:10:00,128.8,128.91,128.37,128.37,20694.0,101.7414,101.8283,101.4018,101.4018,20694.0
2018-12-07 11:15:00,128.38,128.48,128.29,128.4,13920.0,101.4097,101.4886,101.3386,101.4255,13920.0
2018-12-07 11:20:00,128.31,128.34,128.01,128.08,19179.0,101.3544,101.3781,101.1174,101.1727,19179.0
2018-12-07 11:25:00,128.01,128.35,127.8,128.22,15598.0,101.1174,101.386,100.9515,101.2833,15598.0
2018-12-07 11:30:00,128.18,128.54,128.11,128.35,15739.0,101.2517,101.536,101.1964,101.386,15739.0
2018-12-07 11:35:00,128.34,128.47,128.27,128.3,10900.0,101.3781,101.4807,101.3228,101.3465,10900.0
2018-12-07 11:40:00,128.4,128.81,128.24,128.66,13745.0,101.4255,101.7493,101.2991,101.6308,13745.0
2018-12-07 11:45:00,128.58,128.83,128.56,128.63,16333.0,101.5676,101.7651,101.5518,101.6071,16333.0
2018-12-07 11:50:00,128.56,128.7,128.32,128.34,19203.0,101.5518,101.6624,101.3623,101.3781,19203.0
2018-12-07 11:55:00,128.28,128.32,127.95,127.97,13770.0,101.3307,101.3623,101.07,101.0858,13770.0
2018-12-07 12:00:00,127.93,128.29,127.89,128.16,11293.0,101.0542,101.3386,101.0226,101.2359,11293.0
2018-12-07 12:05:00,128.22,128.23,128.04,128.11,15501.0,101.2833,101.2912,101.1411,101.1964,15501.0
2018-12-07 12:10:00,128.08,128.71,128.07,128.6,23993.0,101.1727,101.6703,101.1648,101.5834,23993.0
2018-12-07 12:15:00,128.66,128.68,128.05,128.2,37365.0,101.6308,101.6466,101.149,101.2675,37365.0
2018-12-07 12:20:00,128.2,128.64,128.2,128.52,9248.0,101.2675,101.615,101.2675,101.5202,9248.0
2018-12-07 12:25:00,128.49,128.56,128.02,128.11,14678.0,101.4965,101.5518,101.1253,101.1964,14678.0
2018-12-07 12:30:00,128.05,128.05,127.53,127.62,18168.0,101.149,101.149,100.7382,100.8093,18168.0
2018-12-07 12:35:00,127.58,127.68,127.44,127.59,15598.0,100.7777,100.8567,100.6671,100.7856,15598.0
2018-12-07 12:40:00,127.62,127.79,127.51,127.77,12313.0,100.8093,100.9436,100.7224,100.9278,12313.0
2018-12-07 12:45:00,127.77,127.91,127.65,127.65,9575.0,100.9278,101.0384,100.833,100.833,9575.0
2018-12-07 12:50:00,127.67,127.93,127.56,127.93,15605.0,100.8488,101.0542,100.7619,101.0542,15605.0
2018-12-07 12:55:00,127.95,128.38,127.86,128.3,19606.0,101.07,101.4097,100.9989,101.3465,19606.0
2018-12-07 13:00:00,128.28,128.41,128.15,128.27,27971.0,101.3307,101.4334,101.228,101.3228,27971.0
2018-12-07 13:05:00,128.2,128.2,127.86,127.91,19648.0,101.2675,101.2675,100.9989,101.0384,19648.0
2018-12-07 13:10:00,127.87,128.0,127.71,127.76,7456.0,101.0068,101.1095,100.8804,100.9199,7456.0
2018-12-07 13:15:00,127.76,127.79,127.28,127.3,17405.0,100.9199,100.9436,100.5407,100.5565,17405.0
2018-12-07 13:20:00,127.32,127.59,127.27,127.41,27306.0,100.5723,100.7856,100.5328,100.6434,27306.0
2018-12-07 13:25:00,127.37,127.5,127.15,127.32,16397.0,100.6118,100.7145,100.4381,100.5723,16397.0
2018-12-07 13:30:00,127.31,127.38,126.94,126.96,23094.0,100.5644,100.6197,100.2722,100.288,23094.0
2018-12-07 13:35:00,126.99,127.11,126.85,127.01,31319.0,100.3117,100.4065,100.2011,100.3275,31319.0
2018-12-07 13:40:00,127.0,127.21,126.98,127.04,13469.0,100.3196,100.4854,100.3038,100.3512,13469.0
2018-12-07 13:45:00,127.08,127.16,126.75,126.78,14771.0,100.3828,100.446,100.1221,100.1458,14771.0
2018-12-07 13:50:00,126.75,126.82,126.66,126.79,22781.0,100.1221,100.1774,100.051,100.1537,22781.0
2018-12-07 13:55:00,126.7,126.74,126.65,126.65,15296.0,100.0826,100.1142,100.0431,100.0431,15296.0
2018-12-07 14:00:00,126.65,126.65,126.11,126.14,23962.0,100.0431,100.0431,99.6165,99.6402,23962.0
2018-12-07 14:05:00,126.11,126.45,125.99,126.23,12425.0,99.6165,99.8851,99.5217,99.7113,12425.0
2018-12-07 14:10:00,126.21,126.21,125.89,126.02,19853.0,99.6955,99.6955,99.4428,99.5454,19853.0
2018-12-07 14:15:00,126.03,126.65,126.03,126.6,31060.0,99.5533,100.0431,99.5533,100.0036,31060.0
2018-12-07 14:20:00,126.61,127.02,126.48,126.51,14091.0,100.0115,100.3354,99.9088,99.9325,14091.0
2018-12-07 14:25:00,126.53,126.82,126.41,126.82,17038.0,99.9483,100.1774,99.8535,100.1774,17038.0
2018-12-07 14:30:00,126.83,126.94,126.57,126.61,27399.0,100.1853,100.2722,99.9799,100.0115,27399.0
2018-12-07 14:35:00,126.61,126.61,126.29,126.37,17229.0,100.0115,100.0115,99.7587,99.8219,17229.0
2018-12-07 14:40:00,126.33,126.45,126.21,126.22,11338.0,99.7903,99.8851,99.6955,99.7034,11338.0
2018-12-07 14:45:00,126.23,126.49,126.0,126.33,15793.0,99.7113,99.9167,99.5296,99.7903,15793.0
2018-12-07 14:50:00,126.37,126.59,126.06,126.06,14200.0,99.8219,99.9957,99.577,99.577,14200.0
2018-12-07 14:55:00,126.08,126.11,125.75,125.87,18716.0,99.5928,99.6165,99.3322,99.427,18716.0
2018-12-07 15:00:00,125.9,126.05,125.65,125.65,14608.0,99.4507,99.5691,99.2532,99.2532,14608.0
2018-12-07 15:05:00,125.71,126.03,125.67,126.01,44562.0,99.3006,99.5533,99.269,99.5375,44562.0
2018-12-07 15:10:00,126.03,126.33,125.87,125.96,21563.0,99.5533,99.7903,99.427,99.4981,21563.0
2018-12-07 15:15:00,125.97,126.22,125.72,126.1,18413.0,99.506,99.7034,99.3085,99.6086,18413.0
2018-12-07 15:20:00,126.13,126.28,126.06,126.09,29684.0,99.6323,99.7508,99.577,99.6007,29684.0
2018-12-07 15:25:00,126.11,126.53,125.95,126.41,17614.0,99.6165,99.9483,99.4902,99.8535,17614.0
2018-12-07 15:30:00,126.38,126.99,126.23,126.91,28768.0,99.8298,100.3117,99.7113,100.2485,28768.0
2018-12-07 15:35:00,126.86,127.2,126.57,126.57,25146.0,100.209,100.4775,99.9799,99.9799,25146.0
2018-12-07 15:40:00,126.54,126.79,126.38,126.61,33358.0,99.9562,100.1537,99.8298,100.0115,33358.0
2018-12-07 15:45:00,126.6,126.75,126.16,126.19,33366.0,100.0036,100.1221,99.656,99.6797,33366.0
2018-12-07 15:50:00,126.24,126.63,126.23,126.45,34944.0,99.7192,100.0273,99.7113,99.8851,34944.0
2018-12-07 15:55:00,126.48,126.95,126.39,126.59,268008.0,99.9088,100.2801,99.8377,99.9957,268008.0
2018-12-10 09:30:00,126.45,126.45,125.29,126.17,39220.0,99.8851,99.8851,98.9688,99.6639,39220.0
2018-12-10 09:35:00,126.19,126.19,125.19,125.19,21738.0,99.6797,99.6797,98.8898,98.8898,21738.0
2018-12-10 09:40:00,125.12,125.12,124.37,124.76,29764.0,98.8345,98.8345,98.2421,98.5502,29764.0
2018-12-10 09:45:00,124.72,124.72,123.59,123.67,26903.0,98.5186,98.5186,97.6259,97.6891,26903.0
2018-12-10 09:50:00,123.75,123.96,123.35,123.45,29658.0,97.7523,97.9182,97.4364,97.5154,29658.0
2018-12-10 09:55:00,123.55,124.33,123.51,123.93,16764.0,97.5943,98.2105,97.5628,97.8945,16764.0
2018-12-10 10:00:00,123.85,124.06,123.57,123.79,22669.0,97.8313,97.9972,97.6101,97.7839,22669.0
2018-12-10 10:05:00,123.82,124.3,123.82,123.99,22682.0,97.8076,98.1868,97.8076,97.9419,22682.0
2018-12-10 10:10:00,123.95,124.63,123.78,124.6,21671.0,97.9103,98.4475,97.776,98.4238,21671.0
2018-12-10 10:15:00,124.59,124.59,124.32,124.41,16191.0,98.4159,98.4159,98.2026,98.2737,16191.0
2018-12-10 10:20:00,124.38,124.45,124.09,124.23,14666.0,98.25,98.3053,98.0209,98.1315,14666.0
2018-12-10 10:25:00,124.24,124.24,123.92,124.02,15982.0,98.1394,98.1394,97.8866,97.9656,15982.0
2018-12-10 10:30:00,124.0,124.11,123.55,123.58,22095.0,97.9498,98.0367,97.5943,97.618,22095.0
2018-12-10 10:35:00,123.65,123.68,123.02,123.06,17188.0,97.6733,97.697,97.1757,97.2073,17188.0
2018-12-10 10:40:00,123.06,123.27,123.0,123.03,15896.0,97.2073,97.3732,97.1599,97.1836,15896.0
2018-12-10 10:45:00,122.97,123.54,122.96,123.32,19499.0,97.1362,97.5865,97.1283,97.4127,19499.0
2018-12-10 10:50:00,123.31,123.43,122.61,122.67,34303.0,97.4048,97.4996,96.8518,96.8992,34303.0
2018-12-10 10:55:00,122.73,123.09,122.71,122.85,12242.0,96.9466,97.231,96.9308,97.0414,12242.0
2018-12-10 11:00:00,122.87,122.87,122.12,122.5,33904.0,97.0572,97.0572,96.4648,96.7649,33904.0
2018-12-10 11:05:00,122.57,122.9,122.34,122.41,48468.0,96.8202,97.0809,96.6385,96.6938,48468.0
2018-12-10 11:10:00,122.36,122.78,122.26,122.78,13767.0,96.6543,96.9861,96.5754,96.9861,13767.0
2018-12-10 11:15:00,122.79,122.82,122.18,122.29,19047.0,96.994,97.0177,96.5122,96.5991,19047.0
2018-12-10 11:20:00,122.35,122.72,122.29,122.36,20099.0,96.6464,96.9387,96.5991,96.6543,20099.0
2018-12-10 11:25:00,122.41,122.7,122.41,122.6,15324.0,96.6938,96.9229,96.6938,96.8439,15324.0
2018-12-10 11:30:00,122.6,123.13,122.54,122.55,21006.0,96.8439,97.2626,96.7965,96.8044,21006.0
2018-12-10 11:35:00,122.68,123.39,122.68,123.16,24107.0,96.9071,97.468,96.9071,97.2863,24107.0
2018-12-10 11:40:00,123.13,123.13,122.74,122.89,28678.0,97.2626,97.2626,96.9545,97.073,28678.0
2018-12-10 11:45:00,122.88,123.2,122.82,123.2,13417.0,97.0651,97.3179,97.0177,97.3179,13417.0
2018-12-10 11:50:00,123.2,123.27,122.94,123.14,26754.0,97.3179,97.3732,97.1125,97.2705,26754.0
2018-12-10 11:55:00,123.16,123.25,122.54,122.54,18769.0,97.2863,97.3574,96.7965,96.7965,18769.0
2018-12-10 12:00:00,122.52,122.61,122.3,122.47,23992.0,96.7807,96.8518,96.607,96.7412,23992.0
2018-12-10 12:05:00,122.45,122.78,122.31,122.67,16866.0,96.7254,96.9861,96.6149,96.8992,16866.0
2018-12-10 12:10:00,122.63,123.27,122.55,123.12,18874.0,96.8676,97.3732,96.8044,97.2547,18874.0
2018-12-10 12:15:00,123.22,123.28,122.9,122.96,16946.0,97.3337,97.3811,97.0809,97.1283,16946.0
2018-12-10 12:20:00,122.94,123.07,122.81,123.0,16284.0,97.1125,97.2152,97.0098,97.1599,16284.0
2018-12-10 12:25:00,123.02,123.35,123.02,123.23,25299.0,97.1757,97.4364,97.1757,97.3416,25299.0
2018-12-10 12:30:00,123.19,123.5,123.18,123.49,37300.0,97.31,97.5549,97.3021,97.547,37300.0
2018-12-10 12:35:00,123.46,123.99,123.46,123.86,18566.0,97.5233,97.9419,97.5233,97.8392,18566.0
2018-12-10 12:40:00,123.84,124.2,123.84,124.01,14977.0,97.8234,98.1078,97.8234,97.9577,14977.0
2018-12-10 12:45:00,123.95,124.36,123.87,124.32,41912.0,97.9103,98.2342,97.8471,98.2026,41912.0
2018-12-10 12:50:00,124.26,124.41,124.12,124.35,14387.0,98.1552,98.2737,98.0446,98.2263,14387.0
2018-12-10 12:55:00,124.38,124.4,124.03,124.03,11251.0,98.25,98.2658,97.9735,97.9735,11251.0
2018-12-10 13:00:00,124.05,124.33,123.9,123.91,24035.0,97.9893,98.2105,97.8708,97.8787,24035.0
2018-12-10 13:05:00,123.97,124.26,123.89,124.08,18131.0,97.9261,98.1552,97.8629,98.013,18131.0
2018-12-10 13:10:00,124.12,124.35,123.96,124.18,20664.0,98.0446,98.2263,97.9182,98.092,20664.0
2018-12-10 13:15:00,124.16,124.3,124.01,124.05,14172.0,98.0762,98.1868,97.9577,97.9893,14172.0
2018-12-10 13:20:00,124.09,124.18,123.75,123.83,18046.0,98.0209,98.092,97.7523,97.8155,18046.0
2018-12-10 13:25:00,123.79,123.84,123.65,123.68,9176.0,97.7839,97.8234,97.6733,97.697,9176.0
2018-12-10 13:30:00,123.66,123.93,123.66,123.77,15652.0,97.6812,97.8945,97.6812,97.7681,15652.0
2018-12-10 13:35:00,123.81,124.13,123.81,123.94,20973.0,97.7997,98.0525,97.7997,97.9024,20973.0
2018-12-10 13:40:00,123.89,124.06,123.68,123.75,19423.0,97.8629,97.9972,97.697,97.7523,19423.0
2018-12-10 13:45:00,123.77,124.11,123.77,124.05,19783.0,97.7681,98.0367,97.7681,97.9893,19783.0
2018-12-10 13:50:00,124.05,124.35,124.05,124.28,13186.0,97.9893,98.2263,97.9893,98.171,13186.0
2018-12-10 13:55:00,124.28,124.28,124.11,124.15,6668.0,98.171,98.171,98.0367,98.0683,6668.0
2018-12-10 14:00:00,124.15,124.22,124.0,124.04,6728.0,98.0683,98.1236,97.9498,97.9814,6728.0
2018-12-10 14:05:00,124.0,124.26,123.98,124.16,18725.0,97.9498,98.1552,97.934,98.0762,18725.0
2018-12-10 14:10:00,124.1,124.38,123.99,124.32,49867.0,98.0288,98.25,97.9419,98.2026,49867.0
2018-12-10 14:15:00,124.3,124.43,123.89,124.1,78410.0,98.1868,98.2895,97.8629,98.0288,78410.0
2018-12-10 14:20:00,124.07,124.2,123.74,124.09,37206.0,98.0051,98.1078,97.7444,98.0209,37206.0
2018-12-10 14:25:00,124.13,124.25,123.99,124.07,16403.0,98.0525,98.1473,97.9419,98.0051,16403.0
2018-12-10 14:30:00,124.1,124.75,124.04,124.75,27415.0,98.0288,98.5423,97.9814,98.5423,27415.0
2018-12-10 14:35:00,124.75,124.75,124.44,124.45,87135.0,98.5423,98.5423,98.2974,98.3053,87135.0
2018-12-10 14:40:00,124.48,124.57,124.37,124.43,62811.0,98.329,98.4001,98.2421,98.2895,62811.0
2018-12-10 14:45:00,124.4,124.5,124.33,124.49,50652.0,98.2658,98.3448,98.2105,98.3369,50652.0
2018-12-10 14:50:00,124.47,124.61,124.38,124.44,55564.0,98.3211,98.4317,98.25,98.2974,55564.0
2018-12-10 14:55:00,124.49,124.65,123.92,124.0,23368.0,98.3369,98.4633,97.8866,97.9498,23368.0
2018-12-10 15:00:00,123.97,124.15,123.88,123.88,14062.0,97.9261,98.0683,97.855,97.855,14062.0
2018-12-10 15:05:00,123.85,124.03,123.85,123.97,27480.0,97.8313,97.9735,97.8313,97.9261,27480.0
2018-12-10 15:10:00,124.02,124.04,123.72,123.73,13654.0,97.9656,97.9814,97.7286,97.7365,13654.0
2018-12-10 15:15:00,123.69,123.78,123.51,123.73,45169.0,97.7049,97.776,97.5628,97.7365,45169.0
2018-12-10 15:20:00,123.74,124.02,123.74,123.94,15775.0,97.7444,97.9656,97.7444,97.9024,15775.0
2018-12-10 15:25:00,123.94,124.15,123.94,124.15,22325.0,97.9024,98.0683,97.9024,98.0683,22325.0
2018-12-10 15:30:00,124.17,124.68,124.16,124.67,133639.0,98.0841,98.487,98.0762,98.4791,133639.0
2018-12-10 15:35:00,124.67,124.67,124.36,124.4,33660.0,98.4791,98.4791,98.2342,98.2658,33660.0
2018-12-10 15:40:00,124.39,124.51,124.29,124.36,30554.0,98.2579,98.3527,98.1789,98.2342,30554.0
2018-12-10 15:45:00,124.39,124.49,124.33,124.35,49196.0,98.2579,98.3369,98.2105,98.2263,49196.0
2018-12-10 15:50:00,124.34,124.42,124.09,124.15,39989.0,98.2184,98.2816,98.0209,98.0683,39989.0
2018-12-10 15:55:00,124.15,124.27,124.08,124.25,132041.0,98.0683,98.1631,98.013,98.1473,132041.0
2018-12-11 09:30:00,125.33,126.48,125.33,126.2,59585.0,99.0004,99.9088,99.0004,99.6876,59585.0
2018-12-11 09:35:00,126.18,126.79,126.05,126.34,104853.0,99.6718,100.1537,99.5691,99.7982,104853.0
2018-12-11 09:40:00,126.28,126.6,125.99,126.31,37649.0,99.7508,100.0036,99.5217,99.7745,37649.0
2018-12-11 09:45:00,126.25,126.33,125.88,125.89,44317.0,99.7271,99.7903,99.4349,99.4428,44317.0
2018-12-11 09:50:00,125.76,126.23,125.52,126.23,34575.0,99.3401,99.7113,99.1505,99.7113,34575.0
2018-12-11 09:55:00,126.16,126.33,125.58,125.69,53247.0,99.656,99.7903,99.1979,99.2848,53247.0
2018-12-11 10:00:00,125.69,126.24,125.63,126.0,27544.0,99.2848,99.7192,99.2374,99.5296,27544.0
2018-12-11 10:05:00,125.99,126.07,125.82,125.95,14375.0,99.5217,99.5849,99.3875,99.4902,14375.0
2018-12-11 10:10:00,125.87,125.87,125.37,125.53,23349.0,99.427,99.427,99.032,99.1584,23349.0
2018-12-11 10:15:00,125.54,125.73,125.34,125.47,47589.0,99.1663,99.3164,99.0083,99.111,47589.0
2018-12-11 10:20:00,125.47,125.89,125.38,125.75,15324.0,99.111,99.4428,99.0399,99.3322,15324.0
2018-12-11 10:25:00,125.76,125.88,125.54,125.88,12375.0,99.3401,99.4349,99.1663,99.4349,12375.0
2018-12-11 10:30:00,125.92,126.05,125.73,125.82,18136.0,99.4665,99.5691,99.3164,99.3875,18136.0
2018-12-11 10:35:00,125.78,125.88,125.48,125.84,30964.0,99.3559,99.4349,99.1189,99.4033,30964.0
2018-12-11 10:40:00,125.86,125.86,125.53,125.64,27375.0,99.4191,99.4191,99.1584,99.2453,27375.0
2018-12-11 10:45:00,125.7,125.76,125.34,125.4,27082.0,99.2927,99.3401,99.0083,99.0557,27082.0
2018-12-11 10:50:00,125.34,125.52,125.3,125.36,41874.0,99.0083,99.1505,98.9767,99.0241,41874.0
2018-12-11 10:55:00,125.39,125.41,125.0,125.19,34518.0,99.0478,99.0636,98.7397,98.8898,34518.0
2018-12-11 11:00:00,125.14,125.18,124.8,125.03,28318.0,98.8503,98.8819,98.5817,98.7634,28318.0
2018-12-11 11:05:00,125.02,125.16,124.81,125.05,14966.0,98.7555,98.8661,98.5896,98.7792,14966.0
2018-12-11 11:10:00,125.09,125.09,124.77,124.77,45105.0,98.8108,98.8108,98.558,98.558,45105.0
2018-12-11 11:15:00,124.75,124.89,124.63,124.83,18878.0,98.5423,98.6528,98.4475,98.6054,18878.0
2018-12-11 11:20:00,124.85,124.92,124.51,124.59,15786.0,98.6212,98.6765,98.3527,98.4159,15786.0
2018-12-11 11:25:00,124.62,124.64,124.31,124.31,15742.0,98.4396,98.4554,98.1947,98.1947,15742.0
2018-12-11 11:30:00,124.27,124.52,124.25,124.49,14800.0,98.1631,98.3606,98.1473,98.3369,14800.0
2018-12-11 11:35:00,124.45,124.65,124.36,124.56,13207.0,98.3053,98.4633,98.2342,98.3922,13207.0
2018-12-11 11:40:00,124.64,124.64,124.2,124.41,19091.0,98.4554,98.4554,98.1078,98.2737,19091.0
2018-12-11 11:45:00,124.19,124.46,124.18,124.29,26401.0,98.0999,98.3132,98.092,98.1789,26401.0
2018-12-11 11:50:00,124.35,124.43,124.21,124.43,12410.0,98.2263,98.2895,98.1157,98.2895,12410.0
2018-12-11 11:55:00,124.41,124.41,124.18,124.2,15857.0,98.2737,98.2737,98.092,98.1078,15857.0
2018-12-11 12:00:00,124.23,124.27,123.83,123.83,27412.0,98.1315,98.1631,97.8155,97.8155,27412.0
2018-12-11 12:05:00,123.83,123.95,123.68,123.87,29734.0,97.8155,97.9103,97.697,97.8471,29734.0
2018-12-11 12:10:00,123.81,123.84,123.62,123.73,14825.0,97.7997,97.8234,97.6496,97.7365,14825.0
2018-12-11 12:15:00,123.72,123.72,123.36,123.48,9870.0,97.7286,97.7286,97.4443,97.5391,9870.0
2018-12-11 12:20:00,123.45,123.76,123.45,123.65,13025.0,97.5154,97.7602,97.5154,97.6733,13025.0
2018-12-11 12:25:00,123.64,123.72,123.3,123.3,20605.0,97.6654,97.7286,97.3969,97.3969,20605.0
2018-12-11 12:30:00,123.29,123.37,123.09,123.23,21514.0,97.389,97.4522,97.231,97.3416,21514.0
2018-12-11 12:35:00,123.26,123.41,123.23,123.23,9115.0,97.3653,97.4838,97.3416,97.3416,9115.0
2018-12-11 12:40:00,123.26,123.54,123.2,123.54,20853.0,97.3653,97.5865,97.3179,97.5865,20853.0
2018-12-11 12:45:00,123.5,123.51,123.29,123.39,15694.0,97.5549,97.5628,97.389,97.468,15694.0
2018-12-11 12:50:00,123.35,123.37,123.18,123.22,23216.0,97.4364,97.4522,97.3021,97.3337,23216.0
2018-12-11 12:55:00,123.24,123.43,123.22,123.35,12971.0,97.3495,97.4996,97.3337,97.4364,12971.0
2018-12-11 13:00:00,123.26,123.33,123.13,123.18,13114.0,97.3653,97.4206,97.2626,97.3021,13114.0
2018-12-11 13:05:00,123.21,123.22,123.07,123.17,17072.0,97.3258,97.3337,97.2152,97.2942,17072.0
2018-12-11 13:10:00,123.19,123.26,123.11,123.2,14520.0,97.31,97.3653,97.2468,97.3179,14520.0
2018-12-11 13:15:00,123.24,123.59,123.22,123.48,52187.0,97.3495,97.6259,97.3337,97.5391,52187.0
2018-12-11 13:20:00,123.52,123.73,123.43,123.48,15232.0,97.5707,97.7365,97.4996,97.5391,15232.0
2018-12-11 13:25:00,123.46,123.46,123.17,123.17,15686.0,97.5233,97.5233,97.2942,97.2942,15686.0
2018-12-11 13:30:00,123.16,123.3,123.08,123.27,34440.0,97.2863,97.3969,97.2231,97.3732,34440.0
2018-12-11 13:35:00,123.25,123.37,123.19,123.26,13467.0,97.3574,97.4522,97.31,97.3653,13467.0
2018-12-11 13:40:00,123.26,123.26,122.8,122.86,19771.0,97.3653,97.3653,97.0019,97.0493,19771.0
2018-12-11 13:45:00,122.78,122.86,122.63,122.69,23501.0,96.9861,97.0493,96.8676,96.915,23501.0
2018-12-11 13:50:00,122.7,122.74,122.36,122.36,15280.0,96.9229,96.9545,96.6543,96.6543,15280.0
2018-12-11 13:55:00,122.39,122.66,122.39,122.58,10588.0,96.678,96.8913,96.678,96.8281,10588.0
2018-12-11 14:00:00,122.54,122.86,122.48,122.78,11075.0,96.7965,97.0493,96.7491,96.9861,11075.0
2018-12-11 14:05:00,122.81,123.02,122.76,122.9,25741.0,97.0098,97.1757,96.9703,97.0809,25741.0
2018-12-11 14:10:00,122.93,123.06,122.72,122.76,74131.0,97.1046,97.2073,96.9387,96.9703,74131.0
2018-12-11 14:15:00,122.77,123.24,122.71,123.18,39514.0,96.9782,97.3495,96.9308,97.3021,39514.0
2018-12-11 14:20:00,123.13,123.38,123.07,123.37,11325.0,97.2626,97.4601,97.2152,97.4522,11325.0
2018-12-11 14:25:00,123.36,123.6,123.33,123.46,76717.0,97.4443,97.6338,97.4206,97.5233,76717.0
2018-12-11 14:30:00,123.48,123.74,123.4,123.58,29690.0,97.5391,97.7444,97.4759,97.618,29690.0
2018-12-11 14:35:00,123.6,123.72,123.36,123.46,16192.0,97.6338,97.7286,97.4443,97.5233,16192.0
2018-12-11 14:40:00,123.49,123.71,123.39,123.6,15946.0,97.547,97.7207,97.468,97.6338,15946.0
2018-12-11 14:45:00,123.64,123.96,123.39,123.39,11264.0,97.6654,97.9182,97.468,97.468,11264.0
2018-12-11 14:50:00,123.47,123.49,123.2,123.31,33018.0,97.5312,97.547,97.3179,97.4048,33018.0
2018-12-11 14:55:00,123.34,123.45,123.12,123.38,13563.0,97.4285,97.5154,97.2547,97.4601,13563.0
2018-12-11 15:00:00,123.4,123.41,122.8,123.0,24676.0,97.4759,97.4838,97.0019,97.1599,24676.0
2018-12-11 15:05:00,123.03,123.31,122.91,123.26,11545.0,97.1836,97.4048,97.0888,97.3653,11545.0
2018-12-11 15:10:00,123.19,123.91,123.19,123.8,16410.0,97.31,97.8787,97.31,97.7918,16410.0
2018-12-11 15:15:00,123.78,123.81,123.49,123.53,9496.0,97.776,97.7997,97.547,97.5786,9496.0
2018-12-11 15:20:00,123.56,123.71,123.5,123.58,17263.0,97.6022,97.7207,97.5549,97.618,17263.0
2018-12-11 15:25:00,123.62,123.62,123.48,123.51,30858.0,97.6496,97.6496,97.5391,97.5628,30858.0
2018-12-11 15:30:00,123.52,123.67,123.4,123.4,64082.0,97.5707,97.6891,97.4759,97.4759,64082.0
2018-12-11 15:35:00,123.42,123.42,123.1,123.14,27898.0,97.4917,97.4917,97.2389,97.2705,27898.0
2018-12-11 15:40:00,123.11,123.12,122.8,122.86,28501.0,97.2468,97.2547,97.0019,97.0493,28501.0
2018-12-11 15:45:00,122.86,122.92,122.6,122.62,29725.0,97.0493,97.0967,96.8439,96.8597,29725.0
2018-12-11 15:50:00,122.6,122.75,122.44,122.69,35703.0,96.8439,96.9624,96.7175,96.915,35703.0
2018-12-11 15:55:00,122.68,122.68,122.41,122.48,87314.0,96.9071,96.9071,96.6938,96.7491,87314.0
2018-12-12 09:30:00,123.94,124.47,122.96,122.96,36944.0,97.9024,98.3211,97.1283,97.1283,36944.0
2018-12-12 09:35:00,123.04,123.52,122.85,123.33,34647.0,97.1915,97.5707,97.0414,97.4206,34647.0
2018-12-12 09:40:00,123.28,123.53,122.92,123.38,18704.0,97.3811,97.5786,97.0967,97.4601,18704.0
2018-12-12 09:45:00,123.36,123.36,122.35,122.35,44295.0,97.4443,97.4443,96.6464,96.6464,44295.0
2018-12-12 09:50:00,122.43,122.61,122.08,122.26,32576.0,96.7096,96.8518,96.4332,96.5754,32576.0
2018-12-12 09:55:00,122.21,122.68,122.02,122.5,31406.0,96.5359,96.9071,96.3858,96.7649,31406.0
2018-12-12 10:00:00,122.52,122.53,122.12,122.28,38155.0,96.7807,96.7886,96.4648,96.5912,38155.0
2018-12-12 10:05:00,122.24,122.51,121.81,122.01,36208.0,96.5596,96.7728,96.2199,96.3779,36208.0
2018-12-12 10:10:00,121.99,122.66,121.86,122.58,24119.0,96.3621,96.8913,96.2594,96.8281,24119.0
2018-12-12 10:15:00,122.63,123.04,122.51,123.04,37612.0,96.8676,97.1915,96.7728,97.1915,37612.0
2018-12-12 10:20:00,123.07,123.46,122.98,123.37,48640.0,97.2152,97.5233,97.1441,97.4522,48640.0
2018-12-12 10:25:00,123.4,123.4,123.02,123.05,49652.0,97.4759,97.4759,97.1757,97.1994,49652.0
2018-12-12 10:30:00,123.01,123.24,122.97,123.07,25474.0,97.1678,97.3495,97.1362,97.2152,25474.0
2018-12-12 10:35:00,123.03,123.03,122.36,122.42,20607.0,97.1836,97.1836,96.6543,96.7017,20607.0
2018-12-12 10:40:00,122.38,122.57,122.35,122.54,14971.0,96.6701,96.8202,96.6464,96.7965,14971.0
2018-12-12 10:45:00,122.58,122.85,122.38,122.85,23424.0,96.8281,97.0414,96.6701,97.0414,23424.0
2018-12-12 10:50:00,122.91,123.24,122.9,123.22,25581.0,97.0888,97.3495,97.0809,97.3337,25581.0
2018-12-12 10:55:00,123.22,123.41,123.14,123.21,22818.0,97.3337,97.4838,97.2705,97.3258,22818.0
2018-12-12 11:00:00,123.28,123.38,123.06,123.2,19356.0,97.3811,97.4601,97.2073,97.3179,19356.0
2018-12-12 11:05:00,123.21,123.22,122.87,122.99,13313.0,97.3258,97.3337,97.0572,97.152,13313.0
2018-12-12 11:10:00,122.98,122.99,122.67,122.84,13315.0,97.1441,97.152,96.8992,97.0335,13315.0
2018-12-12 11:15:00,122.91,123.15,122.85,122.99,12163.0,97.0888,97.2784,97.0414,97.152,12163.0
2018-12-12 11:20:00,122.98,123.43,122.86,123.43,20669.0,97.1441,97.4996,97.0493,97.4996,20669.0
2018-12-12 11:25:00,123.43,123.5,123.15,123.16,15134.0,97.4996,97.5549,97.2784,97.2863,15134.0
2018-12-12 11:30:00,123.25,123.4,122.84,122.86,31023.0,97.3574,97.4759,97.0335,97.0493,31023.0
2018-12-12 11:35:00,122.83,123.2,122.74,123.13,22356.0,97.0256,97.3179,96.9545,97.2626,22356.0
2018-12-12 11:40:00,123.1,123.44,123.1,123.44,10570.0,97.2389,97.5075,97.2389,97.5075,10570.0
2018-12-12 11:45:00,123.48,123.99,123.44,123.93,37800.0,97.5391,97.9419,97.5075,97.8945,37800.0
2018-12-12 11:50:00,123.92,124.13,123.87,123.91,17455.0,97.8866,98.0525,97.8471,97.8787,17455.0
2018-12-12 11:55:00,123.91,124.38,123.73,124.37,20877.0,97.8787,98.25,97.7365,98.2421,20877.0
2018-12-12 12:00:00,124.48,124.53,124.26,124.53,27843.0,98.329,98.3685,98.1552,98.3685,27843.0
2018-12-12 12:05:00,124.53,124.53,124.15,124.44,22872.0,98.3685,98.3685,98.0683,98.2974,22872.0
2018-12-12 12:10:00,124.45,124.48,124.0,124.08,22544.0,98.3053,98.329,97.9498,98.013,22544.0
2018-12-12 12:15:00,124.09,124.12,123.98,123.99,16021.0,98.0209,98.0446,97.934,97.9419,16021.0
2018-12-12 12:20:00,123.96,124.07,123.77,124.05,22722.0,97.9182,98.0051,97.7681,97.9893,22722.0
2018-12-12 12:25:00,124.08,124.29,124.03,124.29,11335.0,98.013,98.1789,97.9735,98.1789,11335.0
2018-12-12 12:30:00,124.3,124.36,124.11,124.16,15574.0,98.1868,98.2342,98.0367,98.0762,15574.0
2018-12-12 12:35:00,124.16,124.16,123.81,123.83,18125.0,98.0762,98.0762,97.7997,97.8155,18125.0
2018-12-12 12:40:00,123.85,124.04,123.84,124.0,9400.0,97.8313,97.9814,97.8234,97.9498,9400.0
2018-12-12 12:45:00,124.05,124.08,123.9,124.03,13452.0,97.9893,98.013,97.8708,97.9735,13452.0
2018-12-12 12:50:00,124.06,124.21,124.01,124.11,10393.0,97.9972,98.1157,97.9577,98.0367,10393.0
2018-12-12 12:55:00,124.12,124.34,124.12,124.27,10610.0,98.0446,98.2184,98.0446,98.1631,10610.0
2018-12-12 13:00:00,124.31,124.51,124.31,124.51,10726.0,98.1947,98.3527,98.1947,98.3527,10726.0
2018-12-12 13:05:00,124.49,124.61,124.41,124.5,14748.0,98.3369,98.4317,98.2737,98.3448,14748.0
2018-12-12 13:10:00,124.51,124.69,124.48,124.67,11563.0,98.3527,98.4949,98.329,98.4791,11563.0
2018-12-12 13:15:00,124.7,124.71,124.56,124.56,12109.0,98.5028,98.5107,98.3922,98.3922,12109.0
2018-12-12 13:20:00,124.56,124.9,124.51,124.9,20297.0,98.3922,98.6607,98.3527,98.6607,20297.0
2018-12-12 13:25:00,124.88,124.94,124.76,124.9,16092.0,98.6449,98.6923,98.5502,98.6607,16092.0
2018-12-12 13:30:00,124.87,124.88,124.69,124.8,11500.0,98.637,98.6449,98.4949,98.5817,11500.0
2018-12-12 13:35:00,124.77,124.77,124.38,124.5,14205.0,98.558,98.558,98.25,98.3448,14205.0
2018-12-12 13:40:00,124.49,124.5,124.28,124.33,11432.0,98.3369,98.3448,98.171,98.2105,11432.0
2018-12-12 13:45:00,124.35,124.37,124.18,124.31,14065.0,98.2263,98.2421,98.092,98.1947,14065.0
2018-12-12 13:50:00,124.34,124.42,124.27,124.31,10418.0,98.2184,98.2816,98.1631,98.1947,10418.0
2018-12-12 13:55:00,124.25,124.25,123.97,124.17,10610.0,98.1473,98.1473,97.9261,98.0841,10610.0
2018-12-12 14:00:00,124.23,124.24,123.92,123.96,19078.0,98.1315,98.1394,97.8866,97.9182,19078.0
2018-12-12 14:05:00,123.95,124.06,123.77,123.79,12286.0,97.9103,97.9972,97.7681,97.7839,12286.0
2018-12-12 14:10:00,123.81,123.88,123.66,123.83,15677.0,97.7997,97.855,97.6812,97.8155,15677.0
2018-12-12 14:15:00,123.86,123.96,123.79,123.86,14154.0,97.8392,97.9182,97.7839,97.8392,14154.0
2018-12-12 14:20:00,123.9,123.96,123.75,123.9,18727.0,97.8708,97.9182,97.7523,97.8708,18727.0
2018-12-12 14:25:00,123.88,123.97,123.43,123.54,13661.0,97.855,97.9261,97.4996,97.5865,13661.0
2018-12-12 14:30:00,123.55,123.6,123.25,123.5,21471.0,97.5943,97.6338,97.3574,97.5549,21471.0
2018-12-12 14:35:00,123.55,123.68,123.51,123.65,10286.0,97.5943,97.697,97.5628,97.6733,10286.0
2018-12-12 14:40:00,123.68,123.68,123.33,123.49,13255.0,97.697,97.697,97.4206,97.547,13255.0
2018-12-12 14:45:00,123.45,123.59,123.33,123.38,9366.0,97.5154,97.6259,97.4206,97.4601,9366.0
2018-12-12 14:50:00,123.37,123.6,123.22,123.55,22176.0,97.4522,97.6338,97.3337,97.5943,22176.0
2018-12-12 14:55:00,123.57,123.78,123.55,123.7,13385.0,97.6101,97.776,97.5943,97.7128,13385.0
2018-12-12 15:00:00,123.65,123.96,123.6,123.64,12158.0,97.6733,97.9182,97.6338,97.6654,12158.0
2018-12-12 15:05:00,123.68,123.94,123.52,123.84,14115.0,97.697,97.9024,97.5707,97.8234,14115.0
2018-12-12 15:10:00,123.87,123.94,123.6,123.6,9445.0,97.8471,97.9024,97.6338,97.6338,9445.0
2018-12-12 15:15:00,123.64,123.64,123.27,123.38,14970.0,97.6654,97.6654,97.3732,97.4601,14970.0
2018-12-12 15:20:00,123.37,123.6,123.37,123.57,12833.0,97.4522,97.6338,97.4522,97.6101,12833.0
2018-12-12 15:25:00,123.6,123.71,123.37,123.37,19935.0,97.6338,97.7207,97.4522,97.4522,19935.0
2018-12-12 15:30:00,123.38,123.58,123.34,123.36,16494.0,97.4601,97.618,97.4285,97.4443,16494.0
2018-12-12 15:35:00,123.39,123.56,123.34,123.55,21520.0,97.468,97.6022,97.4285,97.5943,21520.0
2018-12-12 15:40:00,123.55,123.63,123.24,123.24,42145.0,97.5943,97.6575,97.3495,97.3495,42145.0
2018-12-12 15:45:00,123.26,123.26,123.07,123.1,40886.0,97.3653,97.3653,97.2152,97.2389,40886.0
2018-12-12 15:50:00,123.09,123.09,122.95,122.96,31541.0,97.231,97.231,97.1204,97.1283,31541.0
2018-12-12 15:55:00,122.96,122.96,122.67,122.74,76327.0,97.1283,97.1283,96.8992,96.9545,76327.0
2018-12-13 09:30:00,123.19,123.56,122.68,122.75,36396.0,97.31,97.6022,96.9071,96.9624,36396.0
2018-12-13 09:35:00,122.74,122.99,122.22,122.31,30758.0,96.9545,97.152,96.5438,96.6149,30758.0
2018-12-13 09:40:00,122.34,122.42,121.81,121.83,18456.0,96.6385,96.7017,96.2199,96.2357,18456.0
2018-12-13 09:45:00,121.76,122.17,121.52,121.92,21050.0,96.1804,96.5043,95.9908,96.3068,21050.0
2018-12-13 09:50:00,121.76,121.91,121.46,121.69,27768.0,96.1804,96.2989,95.9434,96.1251,27768.0
2018-12-13 09:55:00,121.63,121.83,121.6,121.61,17360.0,96.0777,96.2357,96.054,96.0619,17360.0
2018-12-13 10:00:00,121.56,121.6,121.13,121.51,37445.0,96.0224,96.054,95.6827,95.9829,37445.0
2018-12-13 10:05:00,121.53,121.83,121.51,121.6,21937.0,95.9987,96.2357,95.9829,96.054,21937.0
2018-12-13 10:10:00,121.63,121.79,121.28,121.28,35095.0,96.0777,96.2041,95.8012,95.8012,35095.0
2018-12-13 10:15:00,121.3,121.3,120.86,120.88,35154.0,95.817,95.817,95.4695,95.4853,35154.0
2018-12-13 10:20:00,120.88,121.36,120.74,121.36,17175.0,95.4853,95.8644,95.3747,95.8644,17175.0
2018-12-13 10:25:00,121.33,121.63,121.09,121.19,18040.0,95.8407,96.0777,95.6512,95.7301,18040.0
2018-12-13 10:30:00,121.23,121.65,121.1,121.64,12339.0,95.7617,96.0935,95.6591,96.0856,12339.0
2018-12-13 10:35:00,121.65,122.27,121.64,122.06,18888.0,96.0935,96.5833,96.0856,96.4174,18888.0
2018-12-13 10:40:00,122.03,122.03,121.55,121.68,17058.0,96.3937,96.3937,96.0145,96.1172,17058.0
2018-12-13 10:45:00,121.67,121.87,121.4,121.52,11530.0,96.1093,96.2673,95.896,95.9908,11530.0
2018-12-13 10:50:00,121.53,121.53,121.32,121.5,11333.0,95.9987,95.9987,95.8328,95.975,11333.0
2018-12-13 10:55:00,121.63,121.81,121.42,121.44,18919.0,96.0777,96.2199,95.9118,95.9276,18919.0
2018-12-13 11:00:00,121.46,121.46,120.78,120.8,32057.0,95.9434,95.9434,95.4063,95.4221,32057.0
2018-12-13 11:05:00,120.81,121.24,120.7,121.16,18165.0,95.43,95.7696,95.3431,95.7064,18165.0
2018-12-13 11:10:00,121.13,121.13,120.58,120.7,22994.0,95.6827,95.6827,95.2483,95.3431,22994.0
2018-12-13 11:15:00,120.66,120.74,120.3,120.56,27792.0,95.3115,95.3747,95.0271,95.2325,27792.0
2018-12-13 11:20:00,120.53,120.77,120.31,120.31,15356.0,95.2088,95.3984,95.035,95.035,15356.0
2018-12-13 11:25:00,120.34,120.6,120.25,120.48,16807.0,95.0587,95.2641,94.9876,95.1693,16807.0
2018-12-13 11:30:00,120.46,120.93,120.39,120.93,20758.0,95.1535,95.5248,95.0982,95.5248,20758.0
2018-12-13 11:35:00,120.93,120.99,120.76,120.82,10515.0,95.5248,95.5722,95.3905,95.4379,10515.0
2018-12-13 11:40:00,120.81,121.1,120.52,120.98,17982.0,95.43,95.6591,95.2009,95.5643,17982.0
2018-12-13 11:45:00,120.94,120.96,120.53,120.53,53100.0,95.5327,95.5485,95.2088,95.2088,53100.0
2018-12-13 11:50:00,120.49,120.51,120.13,120.22,26859.0,95.1772,95.193,94.8928,94.9639,26859.0
2018-12-13 11:55:00,120.22,120.43,120.09,120.09,24640.0,94.9639,95.1298,94.8612,94.8612,24640.0
2018-12-13 12:00:00,120.04,120.23,119.93,120.1,29720.0,94.8217,94.9718,94.7348,94.8691,29720.0
2018-12-13 12:05:00,120.06,120.07,119.88,119.89,31287.0,94.8375,94.8454,94.6954,94.7033,31287.0
2018-12-13 12:10:00,119.89,120.04,119.72,119.89,32140.0,94.7033,94.8217,94.569,94.7033,32140.0
2018-12-13 12:15:00,119.84,120.09,119.69,120.05,26041.0,94.6638,94.8612,94.5453,94.8296,26041.0
2018-12-13 12:20:00,120.04,120.18,119.8,119.84,15387.0,94.8217,94.9323,94.6322,94.6638,15387.0
2018-12-13 12:25:00,119.81,119.91,119.77,119.79,17310.0,94.6401,94.719,94.6085,94.6243,17310.0
2018-12-13 12:30:00,119.81,120.07,119.79,120.07,40982.0,94.6401,94.8454,94.6243,94.8454,40982.0
2018-12-13 12:35:00,120.08,120.43,120.07,120.36,17353.0,94.8533,95.1298,94.8454,95.0745,17353.0
2018-12-13 12:40:00,120.37,120.63,120.37,120.52,9288.0,95.0824,95.2878,95.0824,95.2009,9288.0
2018-12-13 12:45:00,120.47,120.57,120.37,120.42,10129.0,95.1614,95.2404,95.0824,95.1219,10129.0
2018-12-13 12:50:00,120.46,120.53,120.32,120.33,8376.0,95.1535,95.2088,95.0429,95.0508,8376.0
2018-12-13 12:55:00,120.32,120.52,120.31,120.41,8053.0,95.0429,95.2009,95.035,95.114,8053.0
2018-12-13 13:00:00,120.42,120.42,119.91,119.93,10113.0,95.1219,95.1219,94.719,94.7348,10113.0
2018-12-13 13:05:00,119.92,120.02,119.61,119.94,16019.0,94.7269,94.8059,94.4821,94.7427,16019.0
2018-12-13 13:10:00,119.9,120.01,119.85,119.97,8522.0,94.7111,94.798,94.6717,94.7664,8522.0
2018-12-13 13:15:00,119.93,120.06,119.76,119.8,18664.0,94.7348,94.8375,94.6006,94.6322,18664.0
2018-12-13 13:20:00,119.81,120.05,119.81,119.99,8227.0,94.6401,94.8296,94.6401,94.7822,8227.0
2018-12-13 13:25:00,119.98,120.18,119.72,120.1,15255.0,94.7743,94.9323,94.569,94.8691,15255.0
2018-12-13 13:30:00,120.12,120.42,120.12,120.25,15044.0,94.8849,95.1219,94.8849,94.9876,15044.0
2018-12-13 13:35:00,120.14,120.36,120.02,120.28,17829.0,94.9007,95.0745,94.8059,95.0113,17829.0
2018-12-13 13:40:00,120.36,120.41,119.99,119.99,14921.0,95.0745,95.114,94.7822,94.7822,14921.0
2018-12-13 13:45:00,120.03,120.25,120.0,120.1,11929.0,94.8138,94.9876,94.7901,94.8691,11929.0
2018-12-13 13:50:00,120.06,120.15,119.86,119.95,7134.0,94.8375,94.9086,94.6796,94.7506,7134.0
2018-12-13 13:55:00,120.0,120.05,119.93,119.99,9693.0,94.7901,94.8296,94.7348,94.7822,9693.0
2018-12-13 14:00:00,120.06,120.08,119.75,119.75,15683.0,94.8375,94.8533,94.5927,94.5927,15683.0
2018-12-13 14:05:00,119.75,119.83,119.47,119.56,11585.0,94.5927,94.6559,94.3715,94.4426,11585.0
2018-12-13 14:10:00,119.56,119.69,119.43,119.48,14348.0,94.4426,94.5453,94.3399,94.3794,14348.0
2018-12-13 14:15:00,119.46,119.74,119.45,119.74,11270.0,94.3636,94.5848,94.3557,94.5848,11270.0
2018-12-13 14:20:00,119.75,119.81,119.67,119.67,13289.0,94.5927,94.6401,94.5295,94.5295,13289.0
2018-12-13 14:25:00,119.65,119.86,119.58,119.84,15967.0,94.5137,94.6796,94.4584,94.6638,15967.0
2018-12-13 14:30:00,119.8,119.8,119.5,119.53,32957.0,94.6322,94.6322,94.3952,94.4189,32957.0
2018-12-13 14:35:00,119.48,119.69,119.47,119.56,12742.0,94.3794,94.5453,94.3715,94.4426,12742.0
2018-12-13 14:40:00,119.62,119.76,119.6,119.67,9824.0,94.49,94.6006,94.4742,94.5295,9824.0
2018-12-13 14:45:00,119.7,119.79,119.57,119.58,13872.0,94.5532,94.6243,94.4505,94.4584,13872.0
2018-12-13 14:50:00,119.56,119.82,119.56,119.72,13640.0,94.4426,94.648,94.4426,94.569,13640.0
2018-12-13 14:55:00,119.75,119.98,119.75,119.85,11002.0,94.5927,94.7743,94.5927,94.6717,11002.0
2018-12-13 15:00:00,119.84,119.89,119.43,119.6,17909.0,94.6638,94.7033,94.3399,94.4742,17909.0
2018-12-13 15:05:00,119.58,119.62,119.28,119.33,10216.0,94.4584,94.49,94.2214,94.2609,10216.0
2018-12-13 15:10:00,119.28,119.6,119.24,119.57,40018.0,94.2214,94.4742,94.1898,94.4505,40018.0
2018-12-13 15:15:00,119.57,119.73,119.56,119.61,17617.0,94.4505,94.5769,94.4426,94.4821,17617.0
2018-12-13 15:20:00,119.63,119.83,119.6,119.74,16622.0,94.4979,94.6559,94.4742,94.5848,16622.0
2018-12-13 15:25:00,119.68,119.75,119.58,119.65,29653.0,94.5374,94.5927,94.4584,94.5137,29653.0
2018-12-13 15:30:00,119.62,119.86,119.52,119.72,20118.0,94.49,94.6796,94.411,94.569,20118.0
2018-12-13 15:35:00,119.72,119.76,119.51,119.73,19102.0,94.569,94.6006,94.4031,94.5769,19102.0
2018-12-13 15:40:00,119.72,119.96,119.67,119.91,25910.0,94.569,94.7585,94.5295,94.719,25910.0
2018-12-13 15:45:00,119.88,120.04,119.83,119.94,45328.0,94.6954,94.8217,94.6559,94.7427,45328.0
2018-12-13 15:50:00,119.94,119.94,119.77,119.8,39739.0,94.7427,94.7427,94.6085,94.6322,39739.0
2018-12-13 15:55:00,119.83,120.02,119.8,119.87,105061.0,94.6559,94.8059,94.6322,94.6875,105061.0
2018-12-14 09:30:00,118.83,119.86,118.66,119.55,47819.0,93.8659,94.6796,93.7317,94.4347,47819.0
2018-12-14 09:35:00,119.48,120.66,119.41,120.61,39614.0,94.3794,95.3115,94.3241,95.272,39614.0
2018-12-14 09:40:00,120.57,120.65,120.15,120.23,81457.0,95.2404,95.3036,94.9086,94.9718,81457.0
2018-12-14 09:45:00,120.31,120.8,120.23,120.65,36835.0,95.035,95.4221,94.9718,95.3036,36835.0
2018-12-14 09:50:00,120.67,120.94,120.3,120.42,31561.0,95.3194,95.5327,95.0271,95.1219,31561.0
2018-12-14 09:55:00,120.52,120.83,120.43,120.79,34163.0,95.2009,95.4458,95.1298,95.4142,34163.0
2018-12-14 10:00:00,120.76,120.91,120.62,120.77,52040.0,95.3905,95.509,95.2799,95.3984,52040.0
2018-12-14 10:05:00,120.76,120.76,120.35,120.56,15331.0,95.3905,95.3905,95.0666,95.2325,15331.0
2018-12-14 10:10:00,120.55,120.61,120.32,120.33,20180.0,95.2246,95.272,95.0429,95.0508,20180.0
2018-12-14 10:15:00,120.31,120.5,120.16,120.33,17261.0,95.035,95.1851,94.9165,95.0508,17261.0
2018-12-14 10:20:00,120.34,120.34,120.07,120.2,22400.0,95.0587,95.0587,94.8454,94.9481,22400.0
2018-12-14 10:25:00,120.18,120.21,119.77,119.77,22650.0,94.9323,94.956,94.6085,94.6085,22650.0
2018-12-14 10:30:00,119.78,119.8,119.45,119.45,13737.0,94.6164,94.6322,94.3557,94.3557,13737.0
2018-12-14 10:35:00,119.41,119.82,119.38,119.79,13235.0,94.3241,94.648,94.3004,94.6243,13235.0
2018-12-14 10:40:00,119.83,120.09,119.82,119.97,31040.0,94.6559,94.8612,94.648,94.7664,31040.0
2018-12-14 10:45:00,119.91,120.26,119.9,120.22,61268.0,94.719,94.9955,94.7111,94.9639,61268.0
2018-12-14 10:50:00,120.15,120.33,120.06,120.18,25235.0,94.9086,95.0508,94.8375,94.9323,25235.0
2018-12-14 10:55:00,120.16,120.16,119.94,119.97,18890.0,94.9165,94.9165,94.7427,94.7664,18890.0
2018-12-14 11:00:00,119.96,120.27,119.91,120.23,43681.0,94.7585,95.0034,94.719,94.9718,43681.0
2018-12-14 11:05:00,120.25,120.46,120.25,120.44,7948.0,94.9876,95.1535,94.9876,95.1377,7948.0
2018-12-14 11:10:00,120.43,120.45,120.16,120.19,33439.0,95.1298,95.1456,94.9165,94.9402,33439.0
2018-12-14 11:15:00,120.15,120.67,120.12,120.61,19731.0,94.9086,95.3194,94.8849,95.272,19731.0
2018-12-14 11:20:00,120.67,120.69,120.14,120.14,15323.0,95.3194,95.3352,94.9007,94.9007,15323.0
2018-12-14 11:25:00,120.13,120.58,120.12,120.38,14491.0,94.8928,95.2483,94.8849,95.0903,14491.0
2018-12-14 11:30:00,120.35,120.47,120.27,120.27,15871.0,95.0666,95.1614,95.0034,95.0034,15871.0
2018-12-14 11:35:00,120.29,120.33,119.84,120.0,24623.0,95.0192,95.0508,94.6638,94.7901,24623.0
2018-12-14 11:40:00,120.0,120.04,119.77,119.8,14479.0,94.7901,94.8217,94.6085,94.6322,14479.0
2018-12-14 11:45:00,119.75,119.86,119.56,119.59,14161.0,94.5927,94.6796,94.4426,94.4663,14161.0
2018-12-14 11:50:00,119.56,119.6,119.37,119.6,12880.0,94.4426,94.4742,94.2925,94.4742,12880.0
2018-12-14 11:55:00,119.61,119.79,119.43,119.64,31908.0,94.4821,94.6243,94.3399,94.5058,31908.0
2018-12-14 12:00:00,119.64,119.78,119.56,119.58,16739.0,94.5058,94.6164,94.4426,94.4584,16739.0
2018-12-14 12:05:00,119.59,119.68,119.49,119.58,8802.0,94.4663,94.5374,94.3873,94.4584,8802.0
2018-12-14 12:10:00,119.6,119.73,119.5,119.57,9774.0,94.4742,94.5769,94.3952,94.4505,9774.0
2018-12-14 12:15:00,119.61,119.9,119.56,119.78,8250.0,94.4821,94.7111,94.4426,94.6164,8250.0
2018-12-14 12:20:00,119.74,119.85,119.69,119.7,15115.0,94.5848,94.6717,94.5453,94.5532,15115.0
2018-12-14 12:25:00,119.72,119.79,119.64,119.77,9132.0,94.569,94.6243,94.5058,94.6085,9132.0
2018-12-14 12:30:00,119.75,120.07,119.75,120.0,19425.0,94.5927,94.8454,94.5927,94.7901,19425.0
2018-12-14 12:35:00,119.97,120.03,119.9,119.9,17631.0,94.7664,94.8138,94.7111,94.7111,17631.0
2018-12-14 12:40:00,119.88,119.9,119.63,119.66,14303.0,94.6954,94.7111,94.4979,94.5216,14303.0
2018-12-14 12:45:00,119.67,119.75,119.51,119.59,9626.0,94.5295,94.5927,94.4031,94.4663,9626.0
2018-12-14 12:50:00,119.59,119.71,119.54,119.7,16328.0,94.4663,94.5611,94.4268,94.5532,16328.0
2018-12-14 12:55:00,119.72,119.76,119.66,119.66,10790.0,94.569,94.6006,94.5216,94.5216,10790.0
2018-12-14 13:00:00,119.65,119.65,119.42,119.43,18376.0,94.5137,94.5137,94.332,94.3399,18376.0
2018-12-14 13:05:00,119.45,119.67,119.43,119.64,13285.0,94.3557,94.5295,94.3399,94.5058,13285.0
2018-12-14 13:10:00,119.64,120.0,119.62,119.99,13993.0,94.5058,94.7901,94.49,94.7822,13993.0
2018-12-14 13:15:00,120.0,120.02,119.71,119.73,17441.0,94.7901,94.8059,94.5611,94.5769,17441.0
2018-12-14 13:20:00,119.74,119.77,119.5,119.58,14410.0,94.5848,94.6085,94.3952,94.4584,14410.0
2018-12-14 13:25:00,119.62,119.73,119.54,119.64,12994.0,94.49,94.5769,94.4268,94.5058,12994.0
2018-12-14 13:30:00,119.61,119.63,119.4,119.46,17930.0,94.4821,94.4979,94.3162,94.3636,17930.0
2018-12-14 13:35:00,119.45,119.86,119.45,119.8,18637.0,94.3557,94.6796,94.3557,94.6322,18637.0
2018-12-14 13:40:00,119.78,119.91,119.7,119.72,19543.0,94.6164,94.719,94.5532,94.569,19543.0
2018-12-14 13:45:00,119.69,119.84,119.44,119.52,39921.0,94.5453,94.6638,94.3478,94.411,39921.0
2018-12-14 13:50:00,119.54,119.73,119.53,119.7,11720.0,94.4268,94.5769,94.4189,94.5532,11720.0
2018-12-14 13:55:00,119.7,119.78,119.55,119.55,16330.0,94.5532,94.6164,94.4347,94.4347,16330.0
2018-12-14 14:00:00,119.54,119.61,119.38,119.45,29299.0,94.4268,94.4821,94.3004,94.3557,29299.0
2018-12-14 14:05:00,119.47,119.56,119.46,119.47,15792.0,94.3715,94.4426,94.3636,94.3715,15792.0
2018-12-14 14:10:00,119.46,119.59,119.37,119.57,15616.0,94.3636,94.4663,94.2925,94.4505,15616.0
2018-12-14 14:15:00,119.61,119.71,119.49,119.62,30019.0,94.4821,94.5611,94.3873,94.49,30019.0
2018-12-14 14:20:00,119.62,119.91,119.62,119.88,16085.0,94.49,94.719,94.49,94.6954,16085.0
2018-12-14 14:25:00,119.89,119.9,119.56,119.66,26620.0,94.7033,94.7111,94.4426,94.5216,26620.0
2018-12-14 14:30:00,119.64,119.65,119.4,119.44,36747.0,94.5058,94.5137,94.3162,94.3478,36747.0
2018-12-14 14:35:00,119.42,119.51,119.37,119.39,43489.0,94.332,94.4031,94.2925,94.3083,43489.0
2018-12-14 14:40:00,119.39,119.41,119.03,119.07,56916.0,94.3083,94.3241,94.0239,94.0555,56916.0
2018-12-14 14:45:00,119.09,119.22,118.97,118.97,20469.0,94.0713,94.174,93.9765,93.9765,20469.0
2018-12-14 14:50:00,119.0,119.05,118.8,118.87,22155.0,94.0002,94.0397,93.8422,93.8975,22155.0
2018-12-14 14:55:00,118.89,119.21,118.86,119.07,29510.0,93.9133,94.1661,93.8896,94.0555,29510.0
2018-12-14 15:00:00,119.07,119.27,118.91,118.95,26088.0,94.0555,94.2135,93.9291,93.9607,26088.0
2018-12-14 15:05:00,118.88,119.01,118.79,118.81,29278.0,93.9054,94.0081,93.8343,93.8501,29278.0
2018-12-14 15:10:00,118.81,119.23,118.8,119.07,20338.0,93.8501,94.1819,93.8422,94.0555,20338.0
2018-12-14 15:15:00,119.09,119.1,118.88,118.97,27796.0,94.0713,94.0792,93.9054,93.9765,27796.0
2018-12-14 15:20:00,118.96,118.96,118.67,118.76,24419.0,93.9686,93.9686,93.7396,93.8106,24419.0
2018-12-14 15:25:00,118.74,118.84,118.68,118.68,16940.0,93.7948,93.8738,93.7474,93.7474,16940.0
2018-12-14 15:30:00,118.67,118.72,118.34,118.4,43463.0,93.7396,93.779,93.4789,93.5263,43463.0
2018-12-14 15:35:00,118.38,118.59,118.37,118.53,23533.0,93.5105,93.6764,93.5026,93.629,23533.0
2018-12-14 15:40:00,118.53,118.62,118.46,118.51,48315.0,93.629,93.7001,93.5737,93.6132,48315.0
2018-12-14 15:45:00,118.47,118.51,118.29,118.38,79723.0,93.5816,93.6132,93.4394,93.5105,79723.0
2018-12-14 15:50:00,118.4,118.55,118.38,118.54,43328.0,93.5263,93.6448,93.5105,93.6369,43328.0
2018-12-14 15:55:00,118.54,118.67,118.42,118.52,134641.0,93.6369,93.7396,93.5421,93.6211,134641.0
2018-12-17 09:30:00,118.3,118.34,117.88,118.25,46335.0,93.4473,93.4789,93.1155,93.4078,46335.0
2018-12-17 09:35:00,118.31,118.69,117.86,117.99,26445.0,93.4552,93.7553,93.0997,93.2024,26445.0
2018-12-17 09:40:00,118.03,118.35,117.73,117.77,20989.0,93.234,93.4868,92.997,93.0286,20989.0
2018-12-17 09:45:00,117.78,118.39,117.74,118.16,16381.0,93.0365,93.5184,93.0049,93.3367,16381.0
2018-12-17 09:50:00,118.17,118.4,118.04,118.2,13248.0,93.3446,93.5263,93.2419,93.3683,13248.0
2018-12-17 09:55:00,118.19,119.18,118.19,119.12,20023.0,93.3604,94.1424,93.3604,94.095,20023.0
2018-12-17 10:00:00,119.16,119.56,119.04,119.25,23180.0,94.1266,94.4426,94.0318,94.1977,23180.0
2018-12-17 10:05:00,119.33,119.4,118.7,118.84,34119.0,94.2609,94.3162,93.7632,93.8738,34119.0
2018-12-17 10:10:00,118.77,119.23,118.77,119.14,10723.0,93.8185,94.1819,93.8185,94.1108,10723.0
2018-12-17 10:15:00,119.19,119.39,119.03,119.16,15632.0,94.1503,94.3083,94.0239,94.1266,15632.0
2018-12-17 10:20:00,119.23,119.38,119.1,119.2,12180.0,94.1819,94.3004,94.0792,94.1582,12180.0
2018-12-17 10:25:00,119.25,119.56,119.25,119.37,16417.0,94.1977,94.4426,94.1977,94.2925,16417.0
2018-12-17 10:30:00,119.42,119.58,119.31,119.54,11399.0,94.332,94.4584,94.2451,94.4268,11399.0
2018-12-17 10:35:00,119.48,119.49,119.18,119.27,30159.0,94.3794,94.3873,94.1424,94.2135,30159.0
2018-12-17 10:40:00,119.29,119.88,119.29,119.75,25265.0,94.2293,94.6954,94.2293,94.5927,25265.0
2018-12-17 10:45:00,119.78,119.84,119.57,119.66,11402.0,94.6164,94.6638,94.4505,94.5216,11402.0
2018-12-17 10:50:00,119.69,119.86,119.59,119.84,14038.0,94.5453,94.6796,94.4663,94.6638,14038.0
2018-12-17 10:55:00,119.86,120.03,119.65,119.98,18579.0,94.6796,94.8138,94.5137,94.7743,18579.0
2018-12-17 11:00:00,120.03,120.25,119.88,120.03,15196.0,94.8138,94.9876,94.6954,94.8138,15196.0
2018-12-17 11:05:00,120.03,120.44,120.03,120.39,27679.0,94.8138,95.1377,94.8138,95.0982,27679.0
2018-12-17 11:10:00,120.36,120.41,120.13,120.27,10757.0,95.0745,95.114,94.8928,95.0034,10757.0
2018-12-17 11:15:00,120.35,120.42,120.02,120.02,14164.0,95.0666,95.1219,94.8059,94.8059,14164.0
2018-12-17 11:20:00,120.03,120.24,120.0,120.19,28005.0,94.8138,94.9797,94.7901,94.9402,28005.0
2018-12-17 11:25:00,120.11,120.43,120.11,120.25,12681.0,94.877,95.1298,94.877,94.9876,12681.0
2018-12-17 11:30:00,120.25,120.31,119.94,120.02,11704.0,94.9876,95.035,94.7427,94.8059,11704.0
2018-12-17 11:35:00,120.0,120.12,119.85,119.95,15158.0,94.7901,94.8849,94.6717,94.7506,15158.0
2018-12-17 11:40:00,119.92,120.1,119.76,119.97,11832.0,94.7269,94.8691,94.6006,94.7664,11832.0
2018-12-17 11:45:00,119.98,120.02,119.7,120.02,11919.0,94.7743,94.8059,94.5532,94.8059,11919.0
2018-12-17 11:50:00,120.09,120.14,119.97,120.04,14018.0,94.8612,94.9007,94.7664,94.8217,14018.0
2018-12-17 11:55:00,120.04,120.11,119.92,120.02,12598.0,94.8217,94.877,94.7269,94.8059,12598.0
2018-12-17 12:00:00,120.05,120.14,119.9,119.9,20512.0,94.8296,94.9007,94.7111,94.7111,20512.0
2018-12-17 12:05:00,119.82,119.87,119.74,119.79,14965.0,94.648,94.6875,94.5848,94.6243,14965.0
2018-12-17 12:10:00,119.85,119.85,119.52,119.54,9399.0,94.6717,94.6717,94.411,94.4268,9399.0
2018-12-17 12:15:00,119.53,119.91,119.53,119.91,10325.0,94.4189,94.719,94.4189,94.719,10325.0
2018-12-17 12:20:00,120.01,120.1,119.89,120.02,14639.0,94.798,94.8691,94.7033,94.8059,14639.0
2018-12-17 12:25:00,120.01,120.04,119.89,120.02,29895.0,94.798,94.8217,94.7033,94.8059,29895.0
2018-12-17 12:30:00,120.01,120.01,119.71,119.75,21588.0,94.798,94.798,94.5611,94.5927,21588.0
2018-12-17 12:35:00,119.74,119.82,119.58,119.63,31230.0,94.5848,94.648,94.4584,94.4979,31230.0
2018-12-17 12:40:00,119.62,119.71,119.32,119.48,34900.0,94.49,94.5611,94.253,94.3794,34900.0
2018-12-17 12:45:00,119.46,119.66,119.43,119.66,17639.0,94.3636,94.5216,94.3399,94.5216,17639.0
2018-12-17 12:50:00,119.67,119.81,119.25,119.25,24483.0,94.5295,94.6401,94.1977,94.1977,24483.0
2018-12-17 12:55:00,119.27,119.43,119.26,119.31,9090.0,94.2135,94.3399,94.2056,94.2451,9090.0
2018-12-17 13:00:00,119.29,119.48,119.24,119.32,11178.0,94.2293,94.3794,94.1898,94.253,11178.0
2018-12-17 13:05:00,119.34,119.67,119.34,119.46,12275.0,94.2688,94.5295,94.2688,94.3636,12275.0
2018-12-17 13:10:00,119.5,119.74,119.48,119.71,15514.0,94.3952,94.5848,94.3794,94.5611,15514.0
2018-12-17 13:15:00,119.72,119.72,119.54,119.6,11003.0,94.569,94.569,94.4268,94.4742,11003.0
2018-12-17 13:20:00,119.53,119.75,119.37,119.63,22945.0,94.4189,94.5927,94.2925,94.4979,22945.0
2018-12-17 13:25:00,119.63,119.75,119.57,119.57,10735.0,94.4979,94.5927,94.4505,94.4505,10735.0
2018-12-17 13:30:00,119.54,119.69,119.3,119.3,13725.0,94.4268,94.5453,94.2372,94.2372,13725.0
2018-12-17 13:35:00,119.34,119.49,119.08,119.22,24523.0,94.2688,94.3873,94.0634,94.174,24523.0
2018-12-17 13:40:00,119.2,119.54,119.2,119.38,30868.0,94.1582,94.4268,94.1582,94.3004,30868.0
2018-12-17 13:45:00,119.37,119.37,119.14,119.15,17686.0,94.2925,94.2925,94.1108,94.1187,17686.0
2018-12-17 13:50:00,119.17,119.36,119.13,119.3,10372.0,94.1345,94.2846,94.1029,94.2372,10372.0
2018-12-17 13:55:00,119.32,119.41,119.14,119.16,21059.0,94.253,94.3241,94.1108,94.1266,21059.0
2018-12-17 14:00:00,119.11,119.19,118.76,118.79,13404.0,94.0871,94.1503,93.8106,93.8343,13404.0
2018-12-17 14:05:00,118.8,119.13,118.8,119.02,13350.0,93.8422,94.1029,93.8422,94.016,13350.0
2018-12-17 14:10:00,119.07,119.21,119.04,119.19,14207.0,94.0555,94.1661,94.0318,94.1503,14207.0
2018-12-17 14:15:00,119.16,119.26,119.08,119.18,14274.0,94.1266,94.2056,94.0634,94.1424,14274.0
2018-12-17 14:20:00,119.17,119.44,119.14,119.23,15846.0,94.1345,94.3478,94.1108,94.1819,15846.0
2018-12-17 14:25:00,119.26,119.26,118.95,119.08,20636.0,94.2056,94.2056,93.9607,94.0634,20636.0
2018-12-17 14:30:00,119.11,119.22,119.04,119.14,12482.0,94.0871,94.174,94.0318,94.1108,12482.0
2018-12-17 14:35:00,119.15,119.15,118.91,119.03,15523.0,94.1187,94.1187,93.9291,94.0239,15523.0
2018-12-17 14:40:00,119.05,119.26,119.02,119.17,16420.0,94.0397,94.2056,94.016,94.1345,16420.0
2018-12-17 14:45:00,119.16,119.25,118.85,118.93,20159.0,94.1266,94.1977,93.8817,93.9449,20159.0
2018-12-17 14:50:00,118.93,118.93,118.59,118.63,8986.0,93.9449,93.9449,93.6764,93.708,8986.0
2018-12-17 14:55:00,118.59,118.81,118.57,118.72,14690.0,93.6764,93.8501,93.6606,93.779,14690.0
2018-12-17 15:00:00,118.73,118.75,118.39,118.41,18169.0,93.7869,93.8027,93.5184,93.5342,18169.0
2018-12-17 15:05:00,118.43,118.71,118.25,118.25,21363.0,93.55,93.7711,93.4078,93.4078,21363.0
2018-12-17 15:10:00,118.16,118.72,118.16,118.35,28948.0,93.3367,93.779,93.3367,93.4868,28948.0
2018-12-17 15:15:00,118.36,118.45,118.14,118.28,25548.0,93.4947,93.5658,93.3209,93.4315,25548.0
2018-12-17 15:20:00,118.26,118.27,118.02,118.11,37051.0,93.4157,93.4236,93.2261,93.2972,37051.0
2018-12-17 15:25:00,118.11,118.13,117.94,118.08,31068.0,93.2972,93.313,93.1629,93.2735,31068.0
2018-12-17 15:30:00,118.1,118.13,117.8,117.97,44640.0,93.2893,93.313,93.0523,93.1866,44640.0
2018-12-17 15:35:00,117.99,118.08,117.8,117.93,32438.0,93.2024,93.2735,93.0523,93.155,32438.0
2018-12-17 15:40:00,117.91,117.95,117.75,117.85,46999.0,93.1392,93.1708,93.0128,93.0918,46999.0
2018-12-17 15:45:00,117.82,118.09,117.64,117.88,62917.0,93.0681,93.2814,92.9259,93.1155,62917.0
2018-12-17 15:50:00,117.89,118.18,117.83,118.17,72897.0,93.1234,93.3525,93.076,93.3446,72897.0
2018-12-17 15:55:00,118.17,118.35,118.01,118.29,117783.0,93.3446,93.4868,93.2182,93.4394,117783.0
2018-12-18 09:30:00,118.54,119.3,118.54,119.15,50091.0,93.6369,94.2372,93.6369,94.1187,50091.0
2018-12-18 09:35:00,119.15,119.15,118.17,118.31,42604.0,94.1187,94.1187,93.3446,93.4552,42604.0
2018-12-18 09:40:00,118.3,118.35,117.84,118.24,27591.0,93.4473,93.4868,93.0839,93.3999,27591.0
2018-12-18 09:45:00,118.26,119.15,118.22,118.85,23414.0,93.4157,94.1187,93.3841,93.8817,23414.0
2018-12-18 09:50:00,118.95,119.53,118.78,119.15,29375.0,93.9607,94.4189,93.8264,94.1187,29375.0
2018-12-18 09:55:00,119.1,119.44,119.05,119.23,31826.0,94.0792,94.3478,94.0397,94.1819,31826.0
2018-12-18 10:00:00,119.27,119.62,119.11,119.5,22142.0,94.2135,94.49,94.0871,94.3952,22142.0
2018-12-18 10:05:00,119.42,119.58,119.18,119.3,46842.0,94.332,94.4584,94.1424,94.2372,46842.0
2018-12-18 10:10:00,119.29,119.48,119.23,119.29,24980.0,94.2293,94.3794,94.1819,94.2293,24980.0
2018-12-18 10:15:00,119.26,119.43,119.21,119.42,10019.0,94.2056,94.3399,94.1661,94.332,10019.0
2018-12-18 10:20:00,119.43,119.43,118.78,118.96,19857.0,94.3399,94.3399,93.8264,93.9686,19857.0
2018-12-18 10:25:00,118.89,118.89,118.48,118.64,39221.0,93.9133,93.9133,93.5895,93.7159,39221.0
2018-12-18 10:30:00,118.51,119.02,118.51,118.97,19599.0,93.6132,94.016,93.6132,93.9765,19599.0
2018-12-18 10:35:00,118.99,119.02,118.54,118.8,20876.0,93.9923,94.016,93.6369,93.8422,20876.0
2018-12-18 10:40:00,118.8,118.81,118.22,118.23,18293.0,93.8422,93.8501,93.3841,93.392,18293.0
2018-12-18 10:45:00,118.2,118.25,117.92,117.93,15522.0,93.3683,93.4078,93.1471,93.155,15522.0
2018-12-18 10:50:00,117.95,118.1,117.82,117.95,15928.0,93.1708,93.2893,93.0681,93.1708,15928.0
2018-12-18 10:55:00,117.97,118.06,117.81,117.9,18391.0,93.1866,93.2577,93.0602,93.1313,18391.0
2018-12-18 11:00:00,117.89,118.26,117.86,118.07,21565.0,93.1234,93.4157,93.0997,93.2656,21565.0
2018-12-18 11:05:00,118.06,118.07,117.93,117.98,11718.0,93.2577,93.2656,93.155,93.1945,11718.0
2018-12-18 11:10:00,117.94,117.99,117.69,117.72,19034.0,93.1629,93.2024,92.9654,92.9891,19034.0
2018-12-18 11:15:00,117.7,117.9,117.53,117.74,15807.0,92.9733,93.1313,92.839,93.0049,15807.0
2018-12-18 11:20:00,117.72,117.75,117.47,117.49,11355.0,92.9891,93.0128,92.7916,92.8074,11355.0
2018-12-18 11:25:00,117.43,117.64,117.32,117.64,12332.0,92.7601,92.9259,92.6732,92.9259,12332.0
2018-12-18 11:30:00,117.66,117.84,117.53,117.68,14267.0,92.9417,93.0839,92.839,92.9575,14267.0
2018-12-18 11:35:00,117.72,117.95,117.72,117.91,16756.0,92.9891,93.1708,92.9891,93.1392,16756.0
2018-12-18 11:40:00,117.87,117.87,117.36,117.39,13870.0,93.1076,93.1076,92.7048,92.7285,13870.0
2018-12-18 11:45:00,117.39,117.84,117.39,117.72,14948.0,92.7285,93.0839,92.7285,92.9891,14948.0
2018-12-18 11:50:00,117.72,117.87,117.58,117.76,18643.0,92.9891,93.1076,92.8785,93.0207,18643.0
2018-12-18 11:55:00,117.75,117.75,117.52,117.69,10467.0,93.0128,93.0128,92.8311,92.9654,10467.0
2018-12-18 12:00:00,117.69,117.84,117.64,117.75,9001.0,92.9654,93.0839,92.9259,93.0128,9001.0
2018-12-18 12:05:00,117.74,117.99,117.72,117.94,13897.0,93.0049,93.2024,92.9891,93.1629,13897.0
2018-12-18 12:10:00,117.98,118.0,117.83,117.93,25648.0,93.1945,93.2103,93.076,93.155,25648.0
2018-12-18 12:15:00,117.94,118.02,117.83,117.99,22504.0,93.1629,93.2261,93.076,93.2024,22504.0
2018-12-18 12:20:00,117.93,117.98,117.85,117.91,9566.0,93.155,93.1945,93.0918,93.1392,9566.0
2018-12-18 12:25:00,117.9,117.93,117.73,117.77,10498.0,93.1313,93.155,92.997,93.0286,10498.0
2018-12-18 12:30:00,117.83,117.91,117.62,117.7,13800.0,93.076,93.1392,92.9101,92.9733,13800.0
2018-12-18 12:35:00,117.67,117.76,117.59,117.65,10566.0,92.9496,93.0207,92.8864,92.9338,10566.0
2018-12-18 12:40:00,117.66,117.7,117.61,117.64,12066.0,92.9417,92.9733,92.9022,92.9259,12066.0
2018-12-18 12:45:00,117.61,117.83,117.55,117.8,27750.0,92.9022,93.076,92.8548,93.0523,27750.0
2018-12-18 12:50:00,117.8,117.92,117.72,117.91,7189.0,93.0523,93.1471,92.9891,93.1392,7189.0
2018-12-18 12:55:00,117.88,117.98,117.72,117.86,11577.0,93.1155,93.1945,92.9891,93.0997,11577.0
2018-12-18 13:00:00,117.84,117.95,117.8,117.9,7555.0,93.0839,93.1708,93.0523,93.1313,7555.0
2018-12-18 13:05:00,117.94,118.05,117.92,118.04,12179.0,93.1629,93.2498,93.1471,93.2419,12179.0
2018-12-18 13:10:00,118.08,118.19,118.07,118.15,7747.0,93.2735,93.3604,93.2656,93.3288,7747.0
2018-12-18 13:15:00,118.16,118.16,117.81,117.83,14235.0,93.3367,93.3367,93.0602,93.076,14235.0
2018-12-18 13:20:00,117.86,117.86,117.53,117.61,19238.0,93.0997,93.0997,92.839,92.9022,19238.0
2018-12-18 13:25:00,117.58,117.62,117.39,117.53,12987.0,92.8785,92.9101,92.7285,92.839,12987.0
2018-12-18 13:30:00,117.54,117.57,117.41,117.41,10614.0,92.8469,92.8706,92.7443,92.7443,10614.0
2018-12-18 13:35:00,117.4,117.59,117.38,117.43,10275.0,92.7364,92.8864,92.7206,92.7601,10275.0
2018-12-18 13:40:00,117.43,117.51,117.28,117.32,9194.0,92.7601,92.8232,92.6416,92.6732,9194.0
2018-12-18 13:45:00,117.32,117.37,117.17,117.36,16381.0,92.6732,92.7127,92.5547,92.7048,16381.0
2018-12-18 13:50:00,117.35,117.35,117.08,117.14,10088.0,92.6969,92.6969,92.4836,92.531,10088.0
2018-12-18 13:55:00,117.07,117.07,116.94,117.03,15062.0,92.4757,92.4757,92.373,92.4441,15062.0
2018-12-18 14:00:00,117.0,117.17,116.97,117.01,14143.0,92.4204,92.5547,92.3967,92.4283,14143.0
2018-12-18 14:05:00,117.02,117.38,117.0,117.38,11729.0,92.4362,92.7206,92.4204,92.7206,11729.0
2018-12-18 14:10:00,117.38,117.54,117.27,117.29,10803.0,92.7206,92.8469,92.6337,92.6495,10803.0
2018-12-18 14:15:00,117.29,117.31,117.08,117.28,17869.0,92.6495,92.6653,92.4836,92.6416,17869.0
2018-12-18 14:20:00,117.31,117.45,117.22,117.27,15748.0,92.6653,92.7759,92.5942,92.6337,15748.0
2018-12-18 14:25:00,117.22,117.34,117.14,117.23,16899.0,92.5942,92.689,92.531,92.6021,16899.0
2018-12-18 14:30:00,117.23,117.23,116.75,116.75,18250.0,92.6021,92.6021,92.2229,92.2229,18250.0
2018-12-18 14:35:00,116.77,116.98,116.66,116.96,19468.0,92.2387,92.4046,92.1518,92.3888,19468.0
2018-12-18 14:40:00,117.01,117.06,116.4,116.47,27377.0,92.4283,92.4678,91.9464,92.0017,27377.0
2018-12-18 14:45:00,116.5,116.59,116.44,116.52,25609.0,92.0254,92.0965,91.978,92.0412,25609.0
2018-12-18 14:50:00,116.54,116.64,116.49,116.56,13527.0,92.057,92.136,92.0175,92.0728,13527.0
2018-12-18 14:55:00,116.55,116.65,116.31,116.31,19962.0,92.0649,92.1439,91.8753,91.8753,19962.0
2018-12-18 15:00:00,116.33,116.54,116.22,116.39,18241.0,91.8911,92.057,91.8043,91.9385,18241.0
2018-12-18 15:05:00,116.42,116.72,116.24,116.42,16656.0,91.9622,92.1992,91.8201,91.9622,16656.0
2018-12-18 15:10:00,116.41,116.72,116.32,116.68,21953.0,91.9543,92.1992,91.8832,92.1676,21953.0
2018-12-18 15:15:00,116.63,116.8,116.54,116.58,17184.0,92.1281,92.2624,92.057,92.0886,17184.0
2018-12-18 15:20:00,116.56,116.62,116.26,116.34,32948.0,92.0728,92.1202,91.8358,91.899,32948.0
2018-12-18 15:25:00,116.34,116.34,115.9,115.96,40826.0,91.899,91.899,91.5515,91.5989,40826.0
2018-12-18 15:30:00,115.98,116.35,115.98,116.22,29142.0,91.6147,91.9069,91.6147,91.8043,29142.0
2018-12-18 15:35:00,116.23,116.44,116.21,116.28,39945.0,91.8122,91.978,91.7964,91.8516,39945.0
2018-12-18 15:40:00,116.27,116.55,116.24,116.51,39640.0,91.8437,92.0649,91.8201,92.0333,39640.0
2018-12-18 15:45:00,116.5,117.09,116.45,117.01,42572.0,92.0254,92.4915,91.9859,92.4283,42572.0
2018-12-18 15:50:00,117.0,117.05,116.87,116.9,59052.0,92.4204,92.4599,92.3177,92.3414,59052.0
2018-12-18 15:55:00,116.9,116.91,116.52,116.58,167144.0,92.3414,92.3493,92.0412,92.0886,167144.0
2018-12-19 09:30:00,116.73,117.0,116.31,116.97,62504.0,92.2071,92.4204,91.8753,92.3967,62504.0
2018-12-19 09:35:00,116.93,116.98,115.94,116.01,30459.0,92.3651,92.4046,91.5831,91.6384,30459.0
2018-12-19 09:40:00,116.01,117.0,116.01,116.94,23012.0,91.6384,92.4204,91.6384,92.373,23012.0
2018-12-19 09:45:00,117.01,117.01,116.56,116.93,35202.0,92.4283,92.4283,92.0728,92.3651,35202.0
2018-12-19 09:50:00,116.87,117.25,116.82,117.06,15528.0,92.3177,92.6179,92.2782,92.4678,15528.0
2018-12-19 09:55:00,117.06,117.49,116.66,116.66,16615.0,92.4678,92.8074,92.1518,92.1518,16615.0
2018-12-19 10:00:00,116.85,117.18,116.68,117.09,12398.0,92.3019,92.5626,92.1676,92.4915,12398.0
2018-12-19 10:05:00,117.09,117.19,116.93,117.08,12730.0,92.4915,92.5705,92.3651,92.4836,12730.0
2018-12-19 10:10:00,117.03,117.27,116.95,117.2,16181.0,92.4441,92.6337,92.3809,92.5784,16181.0
2018-12-19 10:15:00,117.18,117.38,117.1,117.34,20938.0,92.5626,92.7206,92.4994,92.689,20938.0
2018-12-19 10:20:00,117.34,117.34,116.94,116.98,16864.0,92.689,92.689,92.373,92.4046,16864.0
2018-12-19 10:25:00,116.96,117.05,116.84,116.98,18516.0,92.3888,92.4599,92.294,92.4046,18516.0
2018-12-19 10:30:00,116.99,117.26,116.99,117.07,15757.0,92.4125,92.6258,92.4125,92.4757,15757.0
2018-12-19 10:35:00,117.1,117.11,116.83,117.04,14326.0,92.4994,92.5073,92.2861,92.452,14326.0
2018-12-19 10:40:00,117.1,117.29,117.02,117.07,15260.0,92.4994,92.6495,92.4362,92.4757,15260.0
2018-12-19 10:45:00,117.1,117.1,116.76,116.82,17339.0,92.4994,92.4994,92.2308,92.2782,17339.0
2018-12-19 10:50:00,116.87,117.24,116.87,116.98,13223.0,92.3177,92.61,92.3177,92.4046,13223.0
2018-12-19 10:55:00,116.99,117.15,116.81,117.11,22134.0,92.4125,92.5389,92.2703,92.5073,22134.0
2018-12-19 11:00:00,117.14,117.28,117.03,117.19,50857.0,92.531,92.6416,92.4441,92.5705,50857.0
2018-12-19 11:05:00,117.2,117.51,117.16,117.41,52025.0,92.5784,92.8232,92.5468,92.7443,52025.0
2018-12-19 11:10:00,117.45,117.58,117.25,117.35,12556.0,92.7759,92.8785,92.6179,92.6969,12556.0
2018-12-19 11:15:00,117.34,117.37,117.08,117.18,10282.0,92.689,92.7127,92.4836,92.5626,10282.0
2018-12-19 11:20:00,117.21,117.32,117.13,117.18,10400.0,92.5863,92.6732,92.5231,92.5626,10400.0
2018-12-19 11:25:00,117.22,117.42,117.22,117.35,29814.0,92.5942,92.7522,92.5942,92.6969,29814.0
2018-12-19 11:30:00,117.35,117.36,116.94,117.0,14025.0,92.6969,92.7048,92.373,92.4204,14025.0
2018-12-19 11:35:00,116.98,117.12,116.93,117.07,10853.0,92.4046,92.5152,92.3651,92.4757,10853.0
2018-12-19 11:40:00,117.13,117.15,116.9,116.9,14867.0,92.5231,92.5389,92.3414,92.3414,14867.0
2018-12-19 11:45:00,116.85,117.16,116.85,117.15,9526.0,92.3019,92.5468,92.3019,92.5389,9526.0
2018-12-19 11:50:00,117.14,117.28,117.09,117.11,11615.0,92.531,92.6416,92.4915,92.5073,11615.0
2018-12-19 11:55:00,117.13,117.22,117.07,117.17,12814.0,92.5231,92.5942,92.4757,92.5547,12814.0
2018-12-19 12:00:00,117.17,117.41,117.16,117.29,10518.0,92.5547,92.7443,92.5468,92.6495,10518.0
2018-12-19 12:05:00,117.32,117.69,117.29,117.67,8691.0,92.6732,92.9654,92.6495,92.9496,8691.0
2018-12-19 12:10:00,117.69,117.69,117.48,117.53,17289.0,92.9654,92.9654,92.7995,92.839,17289.0
2018-12-19 12:15:00,117.53,117.53,117.33,117.46,14579.0,92.839,92.839,92.6811,92.7837,14579.0
2018-12-19 12:20:00,117.44,117.7,117.4,117.68,12255.0,92.768,92.9733,92.7364,92.9575,12255.0
2018-12-19 12:25:00,117.68,117.69,117.54,117.63,10375.0,92.9575,92.9654,92.8469,92.918,10375.0
2018-12-19 12:30:00,117.59,117.59,117.46,117.52,9887.0,92.8864,92.8864,92.7837,92.8311,9887.0
2018-12-19 12:35:00,117.54,117.74,117.53,117.65,8801.0,92.8469,93.0049,92.839,92.9338,8801.0
2018-12-19 12:40:00,117.63,117.7,117.59,117.67,10071.0,92.918,92.9733,92.8864,92.9496,10071.0
2018-12-19 12:45:00,117.68,117.91,117.67,117.9,13078.0,92.9575,93.1392,92.9496,93.1313,13078.0
2018-12-19 12:50:00,117.94,118.02,117.86,117.96,12973.0,93.1629,93.2261,93.0997,93.1787,12973.0
2018-12-19 12:55:00,117.97,118.03,117.77,117.78,9618.0,93.1866,93.234,93.0286,93.0365,9618.0
2018-12-19 13:00:00,117.8,117.93,117.79,117.81,11679.0,93.0523,93.155,93.0444,93.0602,11679.0
2018-12-19 13:05:00,117.82,117.82,117.66,117.69,18653.0,93.0681,93.0681,92.9417,92.9654,18653.0
2018-12-19 13:10:00,117.68,117.76,117.66,117.66,18665.0,92.9575,93.0207,92.9417,92.9417,18665.0
2018-12-19 13:15:00,117.66,117.66,117.38,117.46,12708.0,92.9417,92.9417,92.7206,92.7837,12708.0
2018-12-19 13:20:00,117.41,117.51,117.22,117.27,9917.0,92.7443,92.8232,92.5942,92.6337,9917.0
2018-12-19 13:25:00,117.24,117.31,117.22,117.29,5588.0,92.61,92.6653,92.5942,92.6495,5588.0
2018-12-19 13:30:00,117.3,117.37,117.13,117.22,9384.0,92.6574,92.7127,92.5231,92.5942,9384.0
2018-12-19 13:35:00,117.19,117.33,117.15,117.22,8672.0,92.5705,92.6811,92.5389,92.5942,8672.0
2018-12-19 13:40:00,117.21,117.59,117.19,117.48,20740.0,92.5863,92.8864,92.5705,92.7995,20740.0
2018-12-19 13:45:00,117.5,117.68,117.47,117.6,11059.0,92.8153,92.9575,92.7916,92.8943,11059.0
2018-12-19 13:50:00,117.56,117.59,117.41,117.5,22348.0,92.8627,92.8864,92.7443,92.8153,22348.0
2018-12-19 13:55:00,117.48,118.22,117.46,118.15,24785.0,92.7995,93.3841,92.7837,93.3288,24785.0
2018-12-19 14:00:00,118.2,118.21,116.2,116.43,51191.0,93.3683,93.3762,91.7885,91.9701,51191.0
2018-12-19 14:05:00,116.42,116.79,116.06,116.2,20235.0,91.9622,92.2545,91.6779,91.7885,20235.0
2018-12-19 14:10:00,116.26,116.37,115.69,116.04,27971.0,91.8358,91.9227,91.3856,91.6621,27971.0
2018-12-19 14:15:00,116.02,116.51,115.87,116.27,24003.0,91.6463,92.0333,91.5278,91.8437,24003.0
2018-12-19 14:20:00,116.26,116.66,115.95,116.62,21110.0,91.8358,92.1518,91.591,92.1202,21110.0
2018-12-19 14:25:00,116.59,116.91,116.46,116.91,11772.0,92.0965,92.3493,91.9938,92.3493,11772.0
2018-12-19 14:30:00,116.85,117.41,116.65,117.01,24334.0,92.3019,92.7443,92.1439,92.4283,24334.0
2018-12-19 14:35:00,116.99,117.12,116.58,116.77,27143.0,92.4125,92.5152,92.0886,92.2387,27143.0
2018-12-19 14:40:00,116.73,116.81,115.54,115.6,29004.0,92.2071,92.2703,91.2671,91.3145,29004.0
2018-12-19 14:45:00,115.56,116.12,115.55,116.09,37980.0,91.2829,91.7253,91.275,91.7016,37980.0
2018-12-19 14:50:00,116.06,116.06,115.35,115.66,29795.0,91.6779,91.6779,91.117,91.3619,29795.0
2018-12-19 14:55:00,115.46,115.46,114.71,114.89,39117.0,91.2039,91.2039,90.6115,90.7537,39117.0
2018-12-19 15:00:00,114.84,114.85,114.02,114.09,35481.0,90.7142,90.7221,90.0664,90.1217,35481.0
2018-12-19 15:05:00,114.05,114.15,113.45,113.88,51813.0,90.0901,90.1691,89.6162,89.9558,51813.0
2018-12-19 15:10:00,113.89,114.38,113.51,114.3,41556.0,89.9637,90.3508,89.6636,90.2876,41556.0
2018-12-19 15:15:00,114.35,114.36,113.78,114.08,61745.0,90.3271,90.335,89.8769,90.1138,61745.0
2018-12-19 15:20:00,114.11,114.59,113.62,114.4,58992.0,90.1375,90.5167,89.7505,90.3666,58992.0
2018-12-19 15:25:00,114.36,114.47,113.4,113.4,71626.0,90.335,90.4219,89.5767,89.5767,71626.0
2018-12-19 15:30:00,113.4,113.91,113.4,113.87,45844.0,89.5767,89.9795,89.5767,89.9479,45844.0
2018-12-19 15:35:00,113.92,113.94,113.58,113.87,60495.0,89.9874,90.0032,89.7189,89.9479,60495.0
2018-12-19 15:40:00,113.83,113.83,113.35,113.63,73202.0,89.9163,89.9163,89.5372,89.7584,73202.0
2018-12-19 15:45:00,113.71,114.07,113.58,114.07,107154.0,89.8216,90.1059,89.7189,90.1059,107154.0
2018-12-19 15:50:00,114.07,114.24,113.87,114.17,96163.0,90.1059,90.2402,89.9479,90.1849,96163.0
2018-12-19 15:55:00,114.16,114.31,114.01,114.03,155722.0,90.177,90.2955,90.0585,90.0743,155722.0
2018-12-20 09:30:00,113.35,114.27,113.21,114.13,39442.0,89.5372,90.2639,89.4266,90.1533,39442.0
2018-12-20 09:35:00,114.12,114.58,114.03,114.48,19858.0,90.1454,90.5088,90.0743,90.4298,19858.0
2018-12-20 09:40:00,114.41,114.41,113.58,114.12,25010.0,90.3745,90.3745,89.7189,90.1454,25010.0
2018-12-20 09:45:00,114.13,114.2,113.61,113.69,30942.0,90.1533,90.2086,89.7426,89.8058,30942.0
2018-12-20 09:50:00,113.62,113.85,113.37,113.67,31338.0,89.7505,89.9321,89.553,89.79,31338.0
2018-12-20 09:55:00,113.68,114.25,113.67,114.05,28141.0,89.7979,90.2481,89.79,90.0901,28141.0
2018-12-20 10:00:00,114.01,114.4,113.89,114.25,17983.0,90.0585,90.3666,89.9637,90.2481,17983.0
2018-12-20 10:05:00,114.32,114.77,114.32,114.66,17164.0,90.3034,90.6589,90.3034,90.572,17164.0
2018-12-20 10:10:00,114.58,114.94,114.53,114.84,12100.0,90.5088,90.7932,90.4693,90.7142,12100.0
2018-12-20 10:15:00,114.87,114.87,114.34,114.45,25236.0,90.7379,90.7379,90.3192,90.4061,25236.0
2018-12-20 10:20:00,114.44,114.65,114.29,114.42,22959.0,90.3982,90.5641,90.2797,90.3824,22959.0
2018-12-20 10:25:00,114.46,114.77,114.46,114.59,23699.0,90.414,90.6589,90.414,90.5167,23699.0
2018-12-20 10:30:00,114.54,114.82,114.46,114.58,15020.0,90.4772,90.6984,90.414,90.5088,15020.0
2018-12-20 10:35:00,114.62,115.21,114.54,115.09,11402.0,90.5404,91.0064,90.4772,90.9116,11402.0
2018-12-20 10:40:00,115.09,115.45,115.01,115.24,17089.0,90.9116,91.196,90.8485,91.0301,17089.0
2018-12-20 10:45:00,115.2,115.21,114.83,114.83,19488.0,90.9985,91.0064,90.7063,90.7063,19488.0
2018-12-20 10:50:00,114.8,114.9,114.46,114.48,18039.0,90.6826,90.7616,90.414,90.4298,18039.0
2018-12-20 10:55:00,114.52,114.87,114.42,114.87,17674.0,90.4614,90.7379,90.3824,90.7379,17674.0
2018-12-20 11:00:00,114.84,114.85,114.48,114.68,22199.0,90.7142,90.7221,90.4298,90.5878,22199.0
2018-12-20 11:05:00,114.73,115.0,114.44,114.57,47788.0,90.6273,90.8406,90.3982,90.5009,47788.0
2018-12-20 11:10:00,114.57,114.81,114.46,114.81,14012.0,90.5009,90.6905,90.414,90.6905,14012.0
2018-12-20 11:15:00,114.81,114.86,114.58,114.69,16113.0,90.6905,90.73,90.5088,90.5957,16113.0
2018-12-20 11:20:00,114.63,114.68,114.46,114.65,13883.0,90.5483,90.5878,90.414,90.5641,13883.0
2018-12-20 11:25:00,114.71,114.74,114.27,114.38,20187.0,90.6115,90.6352,90.2639,90.3508,20187.0
2018-12-20 11:30:00,114.39,114.57,114.26,114.31,19578.0,90.3587,90.5009,90.256,90.2955,19578.0
2018-12-20 11:35:00,114.36,114.54,114.26,114.29,17274.0,90.335,90.4772,90.256,90.2797,17274.0
2018-12-20 11:40:00,114.33,114.6,114.29,114.47,32108.0,90.3113,90.5246,90.2797,90.4219,32108.0
2018-12-20 11:45:00,114.5,114.63,114.21,114.25,17133.0,90.4456,90.5483,90.2165,90.2481,17133.0
2018-12-20 11:50:00,114.26,114.34,113.97,114.15,24499.0,90.256,90.3192,90.0269,90.1691,24499.0
2018-12-20 11:55:00,114.2,114.65,113.89,114.07,29395.0,90.2086,90.5641,89.9637,90.1059,29395.0
2018-12-20 12:00:00,114.06,114.41,114.05,114.29,26756.0,90.098,90.3745,90.0901,90.2797,26756.0
2018-12-20 12:05:00,114.22,114.38,114.05,114.24,25586.0,90.2244,90.3508,90.0901,90.2402,25586.0
2018-12-20 12:10:00,114.22,114.46,114.05,114.17,22669.0,90.2244,90.414,90.0901,90.1849,22669.0
2018-12-20 12:15:00,114.15,114.8,114.13,114.73,21545.0,90.1691,90.6826,90.1533,90.6273,21545.0
2018-12-20 12:20:00,114.74,114.97,114.65,114.91,20095.0,90.6352,90.8169,90.5641,90.7695,20095.0
2018-12-20 12:25:00,114.91,115.15,114.85,115.13,31479.0,90.7695,90.959,90.7221,90.9432,31479.0
2018-12-20 12:30:00,115.1,115.13,114.48,114.54,51029.0,90.9195,90.9432,90.4298,90.4772,51029.0
2018-12-20 12:35:00,114.53,114.62,114.25,114.28,26997.0,90.4693,90.5404,90.2481,90.2718,26997.0
2018-12-20 12:40:00,114.28,114.36,114.03,114.13,18373.0,90.2718,90.335,90.0743,90.1533,18373.0
2018-12-20 12:45:00,114.14,114.15,113.9,113.95,47154.0,90.1612,90.1691,89.9716,90.0111,47154.0
2018-12-20 12:50:00,113.94,114.04,113.65,113.85,24432.0,90.0032,90.0822,89.7742,89.9321,24432.0
2018-12-20 12:55:00,113.79,113.96,113.53,113.89,19982.0,89.8848,90.019,89.6794,89.9637,19982.0
2018-12-20 13:00:00,113.86,113.88,113.51,113.57,19692.0,89.94,89.9558,89.6636,89.711,19692.0
2018-12-20 13:05:00,113.55,113.79,113.26,113.3,23500.0,89.6952,89.8848,89.4661,89.4977,23500.0
2018-12-20 13:10:00,113.29,113.8,113.2,113.77,25994.0,89.4898,89.8927,89.4187,89.869,25994.0
2018-12-20 13:15:00,113.74,113.78,113.43,113.47,24950.0,89.8453,89.8769,89.6004,89.632,24950.0
2018-12-20 13:20:00,113.47,113.71,113.33,113.55,19945.0,89.632,89.8216,89.5214,89.6952,19945.0
2018-12-20 13:25:00,113.58,113.72,113.53,113.57,12001.0,89.7189,89.8295,89.6794,89.711,12001.0
2018-12-20 13:30:00,113.56,113.74,113.48,113.61,19314.0,89.7031,89.8453,89.6399,89.7426,19314.0
2018-12-20 13:35:00,113.6,113.98,113.58,113.92,23035.0,89.7347,90.0348,89.7189,89.9874,23035.0
2018-12-20 13:40:00,113.88,114.01,113.57,114.01,24955.0,89.9558,90.0585,89.711,90.0585,24955.0
2018-12-20 13:45:00,113.99,114.28,113.87,113.96,29529.0,90.0427,90.2718,89.9479,90.019,29529.0
2018-12-20 13:50:00,114.02,114.03,113.75,113.8,25810.0,90.0664,90.0743,89.8532,89.8927,25810.0
2018-12-20 13:55:00,113.81,113.83,113.4,113.56,27992.0,89.9005,89.9163,89.5767,89.7031,27992.0
2018-12-20 14:00:00,113.56,113.61,112.74,113.12,39582.0,89.7031,89.7426,89.0553,89.3555,39582.0
2018-12-20 14:05:00,113.13,113.42,112.96,113.14,30556.0,89.3634,89.5925,89.2291,89.3713,30556.0
2018-12-20 14:10:00,113.06,113.11,112.66,113.11,31985.0,89.3081,89.3476,88.9921,89.3476,31985.0
2018-12-20 14:15:00,113.1,113.14,112.67,112.73,27340.0,89.3397,89.3713,89.0,89.0474,27340.0
2018-12-20 14:20:00,112.73,113.2,112.72,113.05,20851.0,89.0474,89.4187,89.0395,89.3002,20851.0
2018-12-20 14:25:00,113.06,113.58,112.92,113.54,24029.0,89.3081,89.7189,89.1975,89.6873,24029.0
2018-12-20 14:30:00,113.49,113.69,113.29,113.45,23550.0,89.6478,89.8058,89.4898,89.6162,23550.0
2018-12-20 14:35:00,113.51,114.06,113.45,113.67,33224.0,89.6636,90.098,89.6162,89.79,33224.0
2018-12-20 14:40:00,113.65,114.5,113.63,114.4,37034.0,89.7742,90.4456,89.7584,90.3666,37034.0
2018-12-20 14:45:00,114.4,114.57,114.17,114.5,44187.0,90.3666,90.5009,90.1849,90.4456,44187.0
2018-12-20 14:50:00,114.44,114.44,113.98,114.08,37692.0,90.3982,90.3982,90.0348,90.1138,37692.0
2018-12-20 14:55:00,114.05,114.08,113.34,113.56,53773.0,90.0901,90.1138,89.5293,89.7031,53773.0
2018-12-20 15:00:00,113.55,113.57,113.25,113.32,36530.0,89.6952,89.711,89.4582,89.5135,36530.0
2018-12-20 15:05:00,113.3,113.67,112.99,113.65,35147.0,89.4977,89.79,89.2528,89.7742,35147.0
2018-12-20 15:10:00,113.63,113.89,113.38,113.84,46247.0,89.7584,89.9637,89.5609,89.9242,46247.0
2018-12-20 15:15:00,113.87,113.89,113.59,113.64,31505.0,89.9479,89.9637,89.7268,89.7663,31505.0
2018-12-20 15:20:00,113.63,114.22,113.58,114.15,31629.0,89.7584,90.2244,89.7189,90.1691,31629.0
2018-12-20 15:25:00,114.11,114.22,113.48,113.48,45498.0,90.1375,90.2244,89.6399,89.6399,45498.0
2018-12-20 15:30:00,113.48,113.88,113.46,113.77,35979.0,89.6399,89.9558,89.6241,89.869,35979.0
2018-12-20 15:35:00,113.75,114.0,113.65,113.84,35153.0,89.8532,90.0506,89.7742,89.9242,35153.0
2018-12-20 15:40:00,113.82,114.01,113.34,113.4,63924.0,89.9084,90.0585,89.5293,89.5767,63924.0
2018-12-20 15:45:00,113.34,113.47,113.09,113.4,82079.0,89.5293,89.632,89.3318,89.5767,82079.0
2018-12-20 15:50:00,113.41,113.5,112.85,112.89,101038.0,89.5846,89.6557,89.1422,89.1738,101038.0
2018-12-20 15:55:00,112.87,113.58,112.81,113.54,237955.0,89.158,89.7189,89.1106,89.6873,237955.0
2018-12-21 09:30:00,113.13,114.28,112.87,113.97,726603.0,89.3634,90.2718,89.158,90.0269,726603.0
2018-12-21 09:35:00,113.76,114.22,113.56,113.94,45285.0,89.8611,90.2244,89.7031,90.0032,45285.0
2018-12-21 09:40:00,113.94,113.94,113.31,113.59,36331.0,90.0032,90.0032,89.5056,89.7268,36331.0
2018-12-21 09:45:00,113.58,114.13,113.56,113.72,87276.0,89.7189,90.1533,89.7031,89.8295,87276.0
2018-12-21 09:50:00,113.62,113.9,113.43,113.54,73204.0,89.7505,89.9716,89.6004,89.6873,73204.0
2018-12-21 09:55:00,113.54,114.36,113.54,114.16,96889.0,89.6873,90.335,89.6873,90.177,96889.0
2018-12-21 10:00:00,114.07,114.17,113.86,113.98,95312.0,90.1059,90.1849,89.94,90.0348,95312.0
2018-12-21 10:05:00,113.98,114.44,113.98,114.42,59938.0,90.0348,90.3982,90.0348,90.3824,59938.0
2018-12-21 10:10:00,114.46,114.7,114.33,114.59,59828.0,90.414,90.6036,90.3113,90.5167,59828.0
2018-12-21 10:15:00,114.61,115.12,114.5,114.95,64600.0,90.5325,90.9353,90.4456,90.8011,64600.0
2018-12-21 10:20:00,114.98,115.17,114.82,114.95,25747.0,90.8248,90.9748,90.6984,90.8011,25747.0
2018-12-21 10:25:00,114.82,114.86,114.4,114.84,36148.0,90.6984,90.73,90.3666,90.7142,36148.0
2018-12-21 10:30:00,114.87,115.07,114.78,114.81,113693.0,90.7379,90.8958,90.6668,90.6905,113693.0
2018-12-21 10:35:00,114.78,115.05,114.78,114.94,69806.0,90.6668,90.88,90.6668,90.7932,69806.0
2018-12-21 10:40:00,114.94,115.1,114.76,114.99,112932.0,90.7932,90.9195,90.651,90.8327,112932.0
2018-12-21 10:45:00,114.99,115.12,114.82,114.82,26465.0,90.8327,90.9353,90.6984,90.6984,26465.0
2018-12-21 10:50:00,114.82,114.95,114.5,114.76,55056.0,90.6984,90.8011,90.4456,90.651,55056.0
2018-12-21 10:55:00,114.71,114.87,114.47,114.62,56772.0,90.6115,90.7379,90.4219,90.5404,56772.0
2018-12-21 11:00:00,114.64,114.72,114.29,114.51,105992.0,90.5562,90.6194,90.2797,90.4535,105992.0
2018-12-21 11:05:00,114.51,114.93,113.97,114.35,105821.0,90.4535,90.7853,90.0269,90.3271,105821.0
2018-12-21 11:10:00,114.28,114.76,114.27,114.65,91979.0,90.2718,90.651,90.2639,90.5641,91979.0
2018-12-21 11:15:00,114.65,114.94,114.48,114.81,55920.0,90.5641,90.7932,90.4298,90.6905,55920.0
2018-12-21 11:20:00,114.79,115.13,114.79,115.06,55158.0,90.6747,90.9432,90.6747,90.8879,55158.0
2018-12-21 11:25:00,115.02,115.43,114.9,115.41,33230.0,90.8564,91.1802,90.7616,91.1644,33230.0
2018-12-21 11:30:00,115.44,115.57,115.28,115.47,19091.0,91.1881,91.2908,91.0617,91.2118,19091.0
2018-12-21 11:35:00,115.41,115.7,115.3,115.3,11562.0,91.1644,91.3935,91.0775,91.0775,11562.0
2018-12-21 11:40:00,115.32,115.62,115.24,115.48,29145.0,91.0933,91.3303,91.0301,91.2197,29145.0
2018-12-21 11:45:00,115.51,115.55,115.21,115.21,31364.0,91.2434,91.275,91.0064,91.0064,31364.0
2018-12-21 11:50:00,115.24,115.52,115.16,115.24,20970.0,91.0301,91.2513,90.9669,91.0301,20970.0
2018-12-21 11:55:00,115.25,115.42,114.97,115.12,48225.0,91.038,91.1723,90.8169,90.9353,48225.0
2018-12-21 12:00:00,115.11,115.27,114.98,115.19,39481.0,90.9274,91.0538,90.8248,90.9906,39481.0
2018-12-21 12:05:00,115.18,115.2,114.51,115.03,88155.0,90.9827,90.9985,90.4535,90.8642,88155.0
2018-12-21 12:10:00,115.06,115.07,114.73,114.78,94461.0,90.8879,90.8958,90.6273,90.6668,94461.0
2018-12-21 12:15:00,114.73,114.87,114.62,114.65,24979.0,90.6273,90.7379,90.5404,90.5641,24979.0
2018-12-21 12:20:00,114.62,114.93,114.49,114.93,43377.0,90.5404,90.7853,90.4377,90.7853,43377.0
2018-12-21 12:25:00,114.94,114.94,114.4,114.41,18430.0,90.7932,90.7932,90.3666,90.3745,18430.0
2018-12-21 12:30:00,114.46,114.64,114.01,114.55,20485.0,90.414,90.5562,90.0585,90.4851,20485.0
2018-12-21 12:35:00,114.56,114.72,114.39,114.71,14617.0,90.493,90.6194,90.3587,90.6115,14617.0
2018-12-21 12:40:00,114.73,114.82,114.51,114.66,26120.0,90.6273,90.6984,90.4535,90.572,26120.0
2018-12-21 12:45:00,114.69,115.04,114.54,114.56,30934.0,90.5957,90.8721,90.4772,90.493,30934.0
2018-12-21 12:50:00,114.58,114.76,114.41,114.75,45822.0,90.5088,90.651,90.3745,90.6431,45822.0
2018-12-21 12:55:00,114.72,114.73,114.46,114.66,50749.0,90.6194,90.6273,90.414,90.572,50749.0
2018-12-21 13:00:00,114.65,114.7,114.47,114.67,56454.0,90.5641,90.6036,90.4219,90.5799,56454.0
2018-12-21 13:05:00,114.66,114.78,114.38,114.58,81973.0,90.572,90.6668,90.3508,90.5088,81973.0
2018-12-21 13:10:00,114.55,114.7,114.42,114.57,15544.0,90.4851,90.6036,90.3824,90.5009,15544.0
2018-12-21 13:15:00,114.53,114.66,114.24,114.34,29058.0,90.4693,90.572,90.2402,90.3192,29058.0
2018-12-21 13:20:00,114.37,114.55,114.26,114.47,16197.0,90.3429,90.4851,90.256,90.4219,16197.0
2018-12-21 13:25:00,114.51,114.63,114.36,114.46,8027.0,90.4535,90.5483,90.335,90.414,8027.0
2018-12-21 13:30:00,114.44,114.75,114.34,114.75,16984.0,90.3982,90.6431,90.3192,90.6431,16984.0
2018-12-21 13:35:00,114.77,114.83,114.63,114.77,14508.0,90.6589,90.7063,90.5483,90.6589,14508.0
2018-12-21 13:40:00,114.78,115.04,114.66,114.99,19461.0,90.6668,90.8721,90.572,90.8327,19461.0
2018-12-21 13:45:00,114.95,114.97,114.59,114.59,110995.0,90.8011,90.8169,90.5167,90.5167,110995.0
2018-12-21 13:50:00,114.5,114.6,114.08,114.19,24139.0,90.4456,90.5246,90.1138,90.2007,24139.0
2018-12-21 13:55:00,114.21,114.23,113.98,114.06,18940.0,90.2165,90.2323,90.0348,90.098,18940.0
2018-12-21 14:00:00,114.04,114.2,113.91,113.96,55049.0,90.0822,90.2086,89.9795,90.019,55049.0
2018-12-21 14:05:00,113.97,114.13,113.91,113.94,23992.0,90.0269,90.1533,89.9795,90.0032,23992.0
2018-12-21 14:10:00,113.99,114.08,113.46,113.52,30725.0,90.0427,90.1138,89.6241,89.6715,30725.0
2018-12-21 14:15:00,113.55,113.71,113.45,113.7,30449.0,89.6952,89.8216,89.6162,89.8137,30449.0
2018-12-21 14:20:00,113.7,113.94,113.68,113.8,23759.0,89.8137,90.0032,89.7979,89.8927,23759.0
2018-12-21 14:25:00,113.83,113.98,113.66,113.76,18961.0,89.9163,90.0348,89.7821,89.8611,18961.0
2018-12-21 14:30:00,113.72,113.87,113.53,113.54,17968.0,89.8295,89.9479,89.6794,89.6873,17968.0
2018-12-21 14:35:00,113.53,113.6,113.34,113.34,22716.0,89.6794,89.7347,89.5293,89.5293,22716.0
2018-12-21 14:40:00,113.32,113.41,113.0,113.08,26332.0,89.5135,89.5846,89.2607,89.3239,26332.0
2018-12-21 14:45:00,113.06,113.24,112.96,113.24,33879.0,89.3081,89.4503,89.2291,89.4503,33879.0
2018-12-21 14:50:00,113.25,113.78,113.25,113.42,21997.0,89.4582,89.8769,89.4582,89.5925,21997.0
2018-12-21 14:55:00,113.45,113.45,113.04,113.12,34303.0,89.6162,89.6162,89.2923,89.3555,34303.0
2018-12-21 15:00:00,113.16,113.48,113.11,113.39,33706.0,89.3871,89.6399,89.3476,89.5688,33706.0
2018-12-21 15:05:00,113.34,113.36,113.04,113.21,58777.0,89.5293,89.5451,89.2923,89.4266,58777.0
2018-12-21 15:10:00,113.18,113.18,112.68,112.73,39780.0,89.4029,89.4029,89.0079,89.0474,39780.0
2018-12-21 15:15:00,112.69,112.77,112.27,112.35,41373.0,89.0158,89.079,88.6841,88.7473,41373.0
2018-12-21 15:20:00,112.35,112.41,112.16,112.3,51483.0,88.7473,88.7947,88.5972,88.7078,51483.0
2018-12-21 15:25:00,112.3,112.31,111.93,111.95,61414.0,88.7078,88.7157,88.4155,88.4313,61414.0
2018-12-21 15:30:00,111.98,112.17,111.9,111.9,78666.0,88.455,88.6051,88.3918,88.3918,78666.0
2018-12-21 15:35:00,111.91,111.93,111.32,111.37,64141.0,88.3997,88.4155,87.9337,87.9732,64141.0
2018-12-21 15:40:00,111.37,111.77,111.33,111.48,108271.0,87.9732,88.2891,87.9416,88.06,108271.0
2018-12-21 15:45:00,111.49,111.94,111.48,111.79,175666.0,88.0679,88.4234,88.06,88.3049,175666.0
2018-12-21 15:50:00,111.79,111.9,111.45,111.72,109549.0,88.3049,88.3918,88.0363,88.2496,109549.0
2018-12-21 15:55:00,111.7,111.72,111.48,111.5,212529.0,88.2338,88.2496,88.06,88.0758,212529.0
2018-12-24 09:30:00,111.0,111.97,110.51,111.11,67482.0,87.6809,88.4471,87.2938,87.7678,67482.0
2018-12-24 09:35:00,111.1,111.74,110.79,111.74,21850.0,87.7599,88.2654,87.515,88.2654,21850.0
2018-12-24 09:40:00,111.74,112.1,111.59,111.8,33031.0,88.2654,88.5498,88.1469,88.3128,33031.0
2018-12-24 09:45:00,111.76,111.79,111.07,111.17,18396.0,88.2812,88.3049,87.7362,87.8152,18396.0
2018-12-24 09:50:00,111.23,111.24,110.44,110.56,32218.0,87.8626,87.8705,87.2385,87.3333,32218.0
2018-12-24 09:55:00,110.69,110.87,110.49,110.73,26506.0,87.436,87.5782,87.278,87.4676,26506.0
2018-12-24 10:00:00,110.68,111.13,110.61,110.99,22834.0,87.4281,87.7836,87.3728,87.673,22834.0
2018-12-24 10:05:00,111.01,111.06,110.13,110.16,40737.0,87.6888,87.7283,86.9937,87.0173,40737.0
2018-12-24 10:10:00,110.24,111.45,110.16,111.45,12464.0,87.0805,88.0363,87.0173,88.0363,12464.0
2018-12-24 10:15:00,111.45,111.61,110.88,111.19,22724.0,88.0363,88.1627,87.5861,87.831,22724.0
2018-12-24 10:20:00,111.23,111.32,110.81,111.14,22211.0,87.8626,87.9337,87.5308,87.7915,22211.0
2018-12-24 10:25:00,111.24,111.38,111.06,111.21,20711.0,87.8705,87.981,87.7283,87.8468,20711.0
2018-12-24 10:30:00,111.23,111.8,111.21,111.64,24327.0,87.8626,88.3128,87.8468,88.1864,24327.0
2018-12-24 10:35:00,111.68,112.08,111.57,112.06,27883.0,88.218,88.534,88.1311,88.5182,27883.0
2018-12-24 10:40:00,112.1,112.44,112.0,112.41,37429.0,88.5498,88.8184,88.4708,88.7947,37429.0
2018-12-24 10:45:00,112.33,112.34,111.95,112.09,20046.0,88.7315,88.7394,88.4313,88.5419,20046.0
2018-12-24 10:50:00,112.15,112.39,112.02,112.2,32493.0,88.5893,88.7789,88.4866,88.6288,32493.0
2018-12-24 10:55:00,112.2,112.34,111.98,112.34,33269.0,88.6288,88.7394,88.455,88.7394,33269.0
2018-12-24 11:00:00,112.33,112.67,111.93,111.99,46937.0,88.7315,89.0,88.4155,88.4629,46937.0
2018-12-24 11:05:00,111.95,112.31,111.85,112.27,22273.0,88.4313,88.7157,88.3523,88.6841,22273.0
2018-12-24 11:10:00,112.25,112.58,112.06,112.44,20708.0,88.6683,88.929,88.5182,88.8184,20708.0
2018-12-24 11:15:00,112.47,112.47,112.0,112.28,20467.0,88.8421,88.8421,88.4708,88.692,20467.0
2018-12-24 11:20:00,112.23,112.26,111.68,111.68,28707.0,88.6525,88.6762,88.218,88.218,28707.0
2018-12-24 11:25:00,111.72,111.97,111.71,111.93,29685.0,88.2496,88.4471,88.2417,88.4155,29685.0
2018-12-24 11:30:00,111.92,112.39,111.9,112.21,17449.0,88.4076,88.7789,88.3918,88.6367,17449.0
2018-12-24 11:35:00,112.15,112.21,111.9,112.2,16727.0,88.5893,88.6367,88.3918,88.6288,16727.0
2018-12-24 11:40:00,112.24,112.32,112.04,112.1,27555.0,88.6604,88.7236,88.5024,88.5498,27555.0
2018-12-24 11:45:00,112.1,112.1,111.66,111.71,33508.0,88.5498,88.5498,88.2022,88.2417,33508.0
2018-12-24 11:50:00,111.67,111.87,111.35,111.65,31503.0,88.2101,88.3681,87.9574,88.1943,31503.0
2018-12-24 11:55:00,111.57,111.69,111.27,111.31,23435.0,88.1311,88.2259,87.8942,87.9258,23435.0
2018-12-24 12:00:00,111.38,111.74,111.35,111.53,15126.0,87.981,88.2654,87.9574,88.0995,15126.0
2018-12-24 12:05:00,111.47,111.49,111.23,111.29,19946.0,88.0521,88.0679,87.8626,87.91,19946.0
2018-12-24 12:10:00,111.27,111.41,111.1,111.29,34332.0,87.8942,88.0047,87.7599,87.91,34332.0
2018-12-24 12:15:00,111.23,111.43,111.21,111.35,43842.0,87.8626,88.0205,87.8468,87.9574,43842.0
2018-12-24 12:20:00,111.27,111.34,110.98,111.29,34243.0,87.8942,87.9495,87.6651,87.91,34243.0
2018-12-24 12:25:00,111.31,111.68,111.21,111.38,18490.0,87.9258,88.218,87.8468,87.981,18490.0
2018-12-24 12:30:00,111.35,111.56,111.19,111.39,25499.0,87.9574,88.1232,87.831,87.9889,25499.0
2018-12-24 12:35:00,111.37,111.44,111.21,111.25,32187.0,87.9732,88.0284,87.8468,87.8784,32187.0
2018-12-24 12:40:00,111.19,111.28,110.82,110.95,34305.0,87.831,87.9021,87.5387,87.6414,34305.0
2018-12-24 12:45:00,110.95,110.99,110.38,110.39,33337.0,87.6414,87.673,87.1911,87.199,33337.0
2018-12-24 12:50:00,110.43,110.44,109.92,110.08,55759.0,87.2306,87.2385,86.8278,86.9542,55759.0
2018-12-24 12:55:00,110.06,110.07,109.6,109.78,120750.0,86.9384,86.9463,86.575,86.7172,120750.0
2018-12-26 09:30:00,110.27,111.09,110.27,110.81,38963.0,87.1042,87.752,87.1042,87.5308,38963.0
2018-12-26 09:35:00,110.95,110.95,110.19,110.53,26278.0,87.6414,87.6414,87.041,87.3096,26278.0
2018-12-26 09:40:00,110.53,110.53,109.45,109.5,48756.0,87.3096,87.3096,86.4565,86.496,48756.0
2018-12-26 09:45:00,109.53,109.76,109.37,109.74,13837.0,86.5197,86.7014,86.3933,86.6856,13837.0
2018-12-26 09:50:00,109.77,110.13,109.64,109.86,26880.0,86.7093,86.9937,86.6066,86.7804,26880.0
2018-12-26 09:55:00,109.92,110.17,109.83,110.0,19740.0,86.8278,87.0252,86.7567,86.891,19740.0
2018-12-26 10:00:00,109.98,110.0,109.39,109.4,35164.0,86.8752,86.891,86.4091,86.417,35164.0
2018-12-26 10:05:00,109.5,109.54,109.24,109.44,45715.0,86.496,86.5276,86.2906,86.4486,45715.0
2018-12-26 10:10:00,109.47,109.51,108.82,108.85,32174.0,86.4723,86.5039,85.9589,85.9826,32174.0
2018-12-26 10:15:00,108.84,109.1,108.67,108.94,57535.0,85.9747,86.18,85.8404,86.0536,57535.0
2018-12-26 10:20:00,108.85,109.77,108.85,109.76,44014.0,85.9826,86.7093,85.9826,86.7014,44014.0
2018-12-26 10:25:00,109.77,109.87,109.54,109.54,20915.0,86.7093,86.7883,86.5276,86.5276,20915.0
2018-12-26 10:30:00,109.5,109.57,109.15,109.45,33320.0,86.496,86.5513,86.2195,86.4565,33320.0
2018-12-26 10:35:00,109.39,109.39,108.86,108.96,23700.0,86.4091,86.4091,85.9905,86.0694,23700.0
2018-12-26 10:40:00,108.97,109.11,108.74,108.75,19676.0,86.0773,86.1879,85.8957,85.9036,19676.0
2018-12-26 10:45:00,108.73,108.88,108.46,108.58,21753.0,85.8878,86.0063,85.6745,85.7693,21753.0
2018-12-26 10:50:00,108.66,109.15,108.45,108.55,19859.0,85.8325,86.2195,85.6666,85.7456,19859.0
2018-12-26 10:55:00,108.53,108.79,108.53,108.7,11948.0,85.7298,85.9352,85.7298,85.8641,11948.0
2018-12-26 11:00:00,108.72,109.36,108.71,109.29,15701.0,85.8799,86.3854,85.872,86.3301,15701.0
2018-12-26 11:05:00,109.29,109.46,109.15,109.31,11529.0,86.3301,86.4644,86.2195,86.3459,11529.0
2018-12-26 11:10:00,109.34,109.68,109.33,109.68,15438.0,86.3696,86.6382,86.3617,86.6382,15438.0
2018-12-26 11:15:00,109.67,110.08,109.67,109.98,19342.0,86.6303,86.9542,86.6303,86.8752,19342.0
2018-12-26 11:20:00,109.93,110.31,109.93,110.25,18299.0,86.8357,87.1358,86.8357,87.0884,18299.0
2018-12-26 11:25:00,110.24,110.46,110.13,110.4,16075.0,87.0805,87.2543,86.9937,87.2069,16075.0
2018-12-26 11:30:00,110.33,110.39,110.16,110.27,14438.0,87.1516,87.199,87.0173,87.1042,14438.0
2018-12-26 11:35:00,110.26,110.69,110.24,110.69,11756.0,87.0963,87.436,87.0805,87.436,11756.0
2018-12-26 11:40:00,110.69,110.96,110.63,110.92,10260.0,87.436,87.6493,87.3886,87.6177,10260.0
2018-12-26 11:45:00,110.89,111.23,110.86,111.11,18111.0,87.594,87.8626,87.5703,87.7678,18111.0
2018-12-26 11:50:00,111.11,111.44,110.94,111.44,27387.0,87.7678,88.0284,87.6335,88.0284,27387.0
2018-12-26 11:55:00,111.44,111.61,111.36,111.55,20450.0,88.0284,88.1627,87.9653,88.1153,20450.0
2018-12-26 12:00:00,111.62,111.8,111.56,111.72,23290.0,88.1706,88.3128,88.1232,88.2496,23290.0
2018-12-26 12:05:00,111.73,111.89,111.58,111.88,77108.0,88.2575,88.3839,88.139,88.376,77108.0
2018-12-26 12:10:00,111.85,112.36,111.81,112.28,29160.0,88.3523,88.7552,88.3207,88.692,29160.0
2018-12-26 12:15:00,112.21,112.31,111.76,111.95,34551.0,88.6367,88.7157,88.2812,88.4313,34551.0
2018-12-26 12:20:00,111.95,112.04,111.55,111.86,27079.0,88.4313,88.5024,88.1153,88.3602,27079.0
2018-12-26 12:25:00,111.81,112.0,111.68,111.71,21152.0,88.3207,88.4708,88.218,88.2417,21152.0
2018-12-26 12:30:00,111.75,111.95,111.63,111.87,12825.0,88.2733,88.4313,88.1785,88.3681,12825.0
2018-12-26 12:35:00,111.9,112.0,111.84,111.89,29387.0,88.3918,88.4708,88.3444,88.3839,29387.0
2018-12-26 12:40:00,111.81,112.06,111.79,112.0,25365.0,88.3207,88.5182,88.3049,88.4708,25365.0
2018-12-26 12:45:00,111.99,112.16,111.91,111.96,21575.0,88.4629,88.5972,88.3997,88.4392,21575.0
2018-12-26 12:50:00,112.01,112.19,111.92,112.09,14998.0,88.4787,88.6209,88.4076,88.5419,14998.0
2018-12-26 12:55:00,112.08,112.22,111.99,112.05,7650.0,88.534,88.6446,88.4629,88.5103,7650.0
2018-12-26 13:00:00,112.08,112.11,111.71,111.82,19068.0,88.534,88.5577,88.2417,88.3286,19068.0
2018-12-26 13:05:00,111.7,111.77,111.54,111.68,9969.0,88.2338,88.2891,88.1074,88.218,9969.0
2018-12-26 13:10:00,111.68,111.72,111.24,111.31,32415.0,88.218,88.2496,87.8705,87.9258,32415.0
2018-12-26 13:15:00,111.25,111.25,110.81,110.81,16189.0,87.8784,87.8784,87.5308,87.5308,16189.0
2018-12-26 13:20:00,110.88,111.34,110.88,111.07,13588.0,87.5861,87.9495,87.5861,87.7362,13588.0
2018-12-26 13:25:00,111.06,111.23,110.87,111.15,43752.0,87.7283,87.8626,87.5782,87.7994,43752.0
2018-12-26 13:30:00,111.15,111.64,111.15,111.57,74144.0,87.7994,88.1864,87.7994,88.1311,74144.0
2018-12-26 13:35:00,111.56,112.02,111.43,112.01,32667.0,88.1232,88.4866,88.0205,88.4787,32667.0
2018-12-26 13:40:00,112.05,112.17,111.98,112.13,34311.0,88.5103,88.6051,88.455,88.5735,34311.0
2018-12-26 13:45:00,112.15,112.39,112.15,112.26,33776.0,88.5893,88.7789,88.5893,88.6762,33776.0
2018-12-26 13:50:00,112.31,112.72,112.3,112.72,11380.0,88.7157,89.0395,88.7078,89.0395,11380.0
2018-12-26 13:55:00,112.72,112.86,112.61,112.81,24736.0,89.0395,89.1501,88.9526,89.1106,24736.0
2018-12-26 14:00:00,112.82,112.82,112.66,112.76,22082.0,89.1185,89.1185,88.9921,89.0711,22082.0
2018-12-26 14:05:00,112.71,112.77,112.58,112.74,24803.0,89.0316,89.079,88.929,89.0553,24803.0
2018-12-26 14:10:00,112.74,112.77,112.54,112.58,44535.0,89.0553,89.079,88.8974,88.929,44535.0
2018-12-26 14:15:00,112.59,112.73,112.41,112.44,53068.0,88.9369,89.0474,88.7947,88.8184,53068.0
2018-12-26 14:20:00,112.43,112.46,112.2,112.37,27901.0,88.8105,88.8342,88.6288,88.7631,27901.0
2018-12-26 14:25:00,112.4,112.41,112.12,112.3,17298.0,88.7868,88.7947,88.5656,88.7078,17298.0
2018-12-26 14:30:00,112.31,112.68,112.31,112.53,15771.0,88.7157,89.0079,88.7157,88.8895,15771.0
2018-12-26 14:35:00,112.5,112.57,112.39,112.5,10782.0,88.8658,88.9211,88.7789,88.8658,10782.0
2018-12-26 14:40:00,112.5,112.5,112.09,112.35,16213.0,88.8658,88.8658,88.5419,88.7473,16213.0
2018-12-26 14:45:00,112.38,112.4,112.11,112.12,16684.0,88.771,88.7868,88.5577,88.5656,16684.0
2018-12-26 14:50:00,112.16,112.37,112.14,112.26,20524.0,88.5972,88.7631,88.5814,88.6762,20524.0
2018-12-26 14:55:00,112.27,112.42,112.0,112.4,35651.0,88.6841,88.8026,88.4708,88.7868,35651.0
2018-12-26 15:00:00,112.39,112.69,112.36,112.6,19529.0,88.7789,89.0158,88.7552,88.9447,19529.0
2018-12-26 15:05:00,112.64,112.9,112.62,112.81,16765.0,88.9763,89.1817,88.9605,89.1106,16765.0
2018-12-26 15:10:00,112.78,112.92,112.72,112.91,15703.0,89.0869,89.1975,89.0395,89.1896,15703.0
2018-12-26 15:15:00,112.94,113.1,112.85,112.95,20332.0,89.2133,89.3397,89.1422,89.2212,20332.0
2018-12-26 15:20:00,112.97,113.37,112.94,113.37,17660.0,89.237,89.553,89.2133,89.553,17660.0
2018-12-26 15:25:00,113.33,113.58,113.29,113.53,16097.0,89.5214,89.7189,89.4898,89.6794,16097.0
2018-12-26 15:30:00,113.54,113.79,113.45,113.76,22109.0,89.6873,89.8848,89.6162,89.8611,22109.0
2018-12-26 15:35:00,113.72,114.19,113.67,114.19,31690.0,89.8295,90.2007,89.79,90.2007,31690.0
2018-12-26 15:40:00,114.15,114.47,113.99,114.44,25056.0,90.1691,90.4219,90.0427,90.3982,25056.0
2018-12-26 15:45:00,114.52,114.73,114.22,114.22,42546.0,90.4614,90.6273,90.2244,90.2244,42546.0
2018-12-26 15:50:00,114.21,114.54,114.21,114.51,62066.0,90.2165,90.4772,90.2165,90.4535,62066.0
2018-12-26 15:55:00,114.54,114.85,114.46,114.83,71178.0,90.4772,90.7221,90.414,90.7063,71178.0
2018-12-27 09:30:00,113.34,113.71,112.89,113.71,48710.0,89.5293,89.8216,89.1738,89.8216,48710.0
2018-12-27 09:35:00,113.6,114.22,113.42,113.94,20252.0,89.7347,90.2244,89.5925,90.0032,20252.0
2018-12-27 09:40:00,113.99,114.0,113.23,113.32,20878.0,90.0427,90.0506,89.4424,89.5135,20878.0
2018-12-27 09:45:00,113.33,113.64,113.21,113.42,35842.0,89.5214,89.7663,89.4266,89.5925,35842.0
2018-12-27 09:50:00,113.36,113.45,112.91,113.27,17549.0,89.5451,89.6162,89.1896,89.474,17549.0
2018-12-27 09:55:00,113.35,113.73,113.22,113.73,23249.0,89.5372,89.8374,89.4345,89.8374,23249.0
2018-12-27 10:00:00,113.79,114.3,113.75,114.0,17855.0,89.8848,90.2876,89.8532,90.0506,17855.0
2018-12-27 10:05:00,114.0,114.01,113.33,113.37,17639.0,90.0506,90.0585,89.5214,89.553,17639.0
2018-12-27 10:10:00,113.53,113.76,113.23,113.76,20727.0,89.6794,89.8611,89.4424,89.8611,20727.0
2018-12-27 10:15:00,113.79,114.07,113.6,113.79,14888.0,89.8848,90.1059,89.7347,89.8848,14888.0
2018-12-27 10:20:00,113.81,114.08,113.6,113.73,12611.0,89.9005,90.1138,89.7347,89.8374,12611.0
2018-12-27 10:25:00,113.77,114.02,113.66,113.67,10447.0,89.869,90.0664,89.7821,89.79,10447.0
2018-12-27 10:30:00,113.63,114.1,113.42,114.08,16296.0,89.7584,90.1296,89.5925,90.1138,16296.0
2018-12-27 10:35:00,114.04,114.24,113.83,113.96,13787.0,90.0822,90.2402,89.9163,90.019,13787.0
2018-12-27 10:40:00,113.94,114.4,113.78,114.3,11341.0,90.0032,90.3666,89.8769,90.2876,11341.0
2018-12-27 10:45:00,114.16,114.52,114.1,114.41,12346.0,90.177,90.4614,90.1296,90.3745,12346.0
2018-12-27 10:50:00,114.39,114.44,113.97,113.97,10420.0,90.3587,90.3982,90.0269,90.0269,10420.0
2018-12-27 10:55:00,113.99,113.99,113.67,113.67,13016.0,90.0427,90.0427,89.79,89.79,13016.0
2018-12-27 11:00:00,113.6,113.71,113.38,113.49,17424.0,89.7347,89.8216,89.5609,89.6478,17424.0
2018-12-27 11:05:00,113.49,113.75,113.33,113.68,34451.0,89.6478,89.8532,89.5214,89.7979,34451.0
2018-12-27 11:10:00,113.66,113.75,113.29,113.34,16766.0,89.7821,89.8532,89.4898,89.5293,16766.0
2018-12-27 11:15:00,113.38,113.66,113.33,113.65,12770.0,89.5609,89.7821,89.5214,89.7742,12770.0
2018-12-27 11:20:00,113.63,113.95,113.56,113.94,7414.0,89.7584,90.0111,89.7031,90.0032,7414.0
2018-12-27 11:25:00,113.93,114.31,113.83,114.13,9745.0,89.9953,90.2955,89.9163,90.1533,9745.0
2018-12-27 11:30:00,114.21,114.5,114.17,114.17,10346.0,90.2165,90.4456,90.1849,90.1849,10346.0
2018-12-27 11:35:00,114.22,114.36,114.01,114.17,10499.0,90.2244,90.335,90.0585,90.1849,10499.0
2018-12-27 11:40:00,114.16,114.16,113.7,113.71,11597.0,90.177,90.177,89.8137,89.8216,11597.0
2018-12-27 11:45:00,113.67,113.83,113.62,113.73,7732.0,89.79,89.9163,89.7505,89.8374,7732.0
2018-12-27 11:50:00,113.72,113.78,113.53,113.54,11847.0,89.8295,89.8769,89.6794,89.6873,11847.0
2018-12-27 11:55:00,113.55,113.85,113.45,113.8,23768.0,89.6952,89.9321,89.6162,89.8927,23768.0
2018-12-27 12:00:00,113.77,113.83,113.4,113.46,16958.0,89.869,89.9163,89.5767,89.6241,16958.0
2018-12-27 12:05:00,113.45,113.64,113.43,113.59,16613.0,89.6162,89.7663,89.6004,89.7268,16613.0
2018-12-27 12:10:00,113.53,113.67,113.51,113.65,10870.0,89.6794,89.79,89.6636,89.7742,10870.0
2018-12-27 12:15:00,113.65,114.12,113.62,114.07,14373.0,89.7742,90.1454,89.7505,90.1059,14373.0
2018-12-27 12:20:00,114.06,114.08,113.72,113.92,16892.0,90.098,90.1138,89.8295,89.9874,16892.0
2018-12-27 12:25:00,113.92,113.94,113.2,113.3,23568.0,89.9874,90.0032,89.4187,89.4977,23568.0
2018-12-27 12:30:00,113.3,113.36,113.16,113.34,20126.0,89.4977,89.5451,89.3871,89.5293,20126.0
2018-12-27 12:35:00,113.37,113.45,113.24,113.36,18929.0,89.553,89.6162,89.4503,89.5451,18929.0
2018-12-27 12:40:00,113.33,113.36,112.94,113.13,14418.0,89.5214,89.5451,89.2133,89.3634,14418.0
2018-12-27 12:45:00,113.1,113.33,113.06,113.14,9548.0,89.3397,89.5214,89.3081,89.3713,9548.0
2018-12-27 12:50:00,113.14,113.24,112.9,113.23,13493.0,89.3713,89.4503,89.1817,89.4424,13493.0
2018-12-27 12:55:00,113.23,113.23,112.9,113.16,7538.0,89.4424,89.4424,89.1817,89.3871,7538.0
2018-12-27 13:00:00,113.12,113.24,113.0,113.01,5193.0,89.3555,89.4503,89.2607,89.2686,5193.0
2018-12-27 13:05:00,113.09,113.33,113.09,113.29,6706.0,89.3318,89.5214,89.3318,89.4898,6706.0
2018-12-27 13:10:00,113.3,113.36,113.03,113.15,5840.0,89.4977,89.5451,89.2844,89.3792,5840.0
2018-12-27 13:15:00,113.18,113.25,112.94,112.98,9869.0,89.4029,89.4582,89.2133,89.2449,9869.0
2018-12-27 13:20:00,112.94,112.98,112.85,112.94,9875.0,89.2133,89.2449,89.1422,89.2133,9875.0
2018-12-27 13:25:00,112.94,113.14,112.72,112.8,6639.0,89.2133,89.3713,89.0395,89.1027,6639.0
2018-12-27 13:30:00,112.76,112.77,112.62,112.75,11229.0,89.0711,89.079,88.9605,89.0632,11229.0
2018-12-27 13:35:00,112.72,112.72,112.43,112.47,11270.0,89.0395,89.0395,88.8105,88.8421,11270.0
2018-12-27 13:40:00,112.4,112.41,112.07,112.17,18704.0,88.7868,88.7947,88.5261,88.6051,18704.0
2018-12-27 13:45:00,112.11,112.16,111.78,111.79,12105.0,88.5577,88.5972,88.297,88.3049,12105.0
2018-12-27 13:50:00,111.84,111.95,111.75,111.81,17400.0,88.3444,88.4313,88.2733,88.3207,17400.0
2018-12-27 13:55:00,111.89,112.44,111.89,112.26,32232.0,88.3839,88.8184,88.3839,88.6762,32232.0
2018-12-27 14:00:00,112.25,112.42,112.04,112.42,31363.0,88.6683,88.8026,88.5024,88.8026,31363.0
2018-12-27 14:05:00,112.36,112.51,112.02,112.04,44833.0,88.7552,88.8737,88.4866,88.5024,44833.0
2018-12-27 14:10:00,111.97,112.04,111.86,111.86,15543.0,88.4471,88.5024,88.3602,88.3602,15543.0
2018-12-27 14:15:00,111.82,111.91,111.65,111.76,21868.0,88.3286,88.3997,88.1943,88.2812,21868.0
2018-12-27 14:20:00,111.66,112.01,111.62,112.0,23701.0,88.2022,88.4787,88.1706,88.4708,23701.0
2018-12-27 14:25:00,112.0,112.11,111.88,112.11,17807.0,88.4708,88.5577,88.376,88.5577,17807.0
2018-12-27 14:30:00,112.08,112.08,111.8,111.97,9734.0,88.534,88.534,88.3128,88.4471,9734.0
2018-12-27 14:35:00,111.99,112.21,111.96,112.17,10474.0,88.4629,88.6367,88.4392,88.6051,10474.0
2018-12-27 14:40:00,112.25,112.77,112.23,112.74,15932.0,88.6683,89.079,88.6525,89.0553,15932.0
2018-12-27 14:45:00,112.72,112.75,112.36,112.47,12027.0,89.0395,89.0632,88.7552,88.8421,12027.0
2018-12-27 14:50:00,112.45,113.03,112.37,112.89,19754.0,88.8263,89.2844,88.7631,89.1738,19754.0
2018-12-27 14:55:00,112.9,112.95,112.65,112.76,18953.0,89.1817,89.2212,88.9842,89.0711,18953.0
2018-12-27 15:00:00,112.81,112.84,112.27,112.46,15878.0,89.1106,89.1343,88.6841,88.8342,15878.0
2018-12-27 15:05:00,112.42,112.66,112.25,112.5,13297.0,88.8026,88.9921,88.6683,88.8658,13297.0
2018-12-27 15:10:00,112.55,113.1,112.36,113.08,19759.0,88.9053,89.3397,88.7552,89.3239,19759.0
2018-12-27 15:15:00,113.09,113.09,112.87,112.99,12097.0,89.3318,89.3318,89.158,89.2528,12097.0
2018-12-27 15:20:00,113.02,113.51,113.02,113.51,19820.0,89.2765,89.6636,89.2765,89.6636,19820.0
2018-12-27 15:25:00,113.48,113.93,113.35,113.89,16296.0,89.6399,89.9953,89.5372,89.9637,16296.0
2018-12-27 15:30:00,113.83,114.1,113.5,114.04,13521.0,89.9163,90.1296,89.6557,90.0822,13521.0
2018-12-27 15:35:00,114.07,114.49,114.07,114.42,19674.0,90.1059,90.4377,90.1059,90.3824,19674.0
2018-12-27 15:40:00,114.43,115.36,114.42,115.09,44730.0,90.3903,91.1249,90.3824,90.9116,44730.0
2018-12-27 15:45:00,115.14,115.3,114.89,115.2,75494.0,90.9511,91.0775,90.7537,90.9985,75494.0
2018-12-27 15:50:00,115.11,115.21,114.38,114.57,41442.0,90.9274,91.0064,90.3508,90.5009,41442.0
2018-12-27 15:55:00,114.59,115.72,114.58,115.71,150675.0,90.5167,91.4093,90.5088,91.4014,150675.0
2018-12-28 09:30:00,116.21,116.39,115.92,116.28,40661.0,91.7964,91.9385,91.5673,91.8516,40661.0
2018-12-28 09:35:00,116.34,116.49,116.0,116.05,18096.0,91.899,92.0175,91.6305,91.67,18096.0
2018-12-28 09:40:00,116.13,116.6,116.0,116.48,20628.0,91.7332,92.1044,91.6305,92.0096,20628.0
2018-12-28 09:45:00,116.54,116.97,116.21,116.4,22968.0,92.057,92.3967,91.7964,91.9464,22968.0
2018-12-28 09:50:00,116.41,116.55,116.22,116.31,21591.0,91.9543,92.0649,91.8043,91.8753,21591.0
2018-12-28 09:55:00,116.39,116.5,116.0,116.43,23596.0,91.9385,92.0254,91.6305,91.9701,23596.0
2018-12-28 10:00:00,116.47,116.59,115.75,115.84,20567.0,92.0017,92.0965,91.433,91.5041,20567.0
2018-12-28 10:05:00,115.82,116.23,115.82,116.03,14700.0,91.4883,91.8122,91.4883,91.6542,14700.0
2018-12-28 10:10:00,115.99,116.16,115.96,116.14,14315.0,91.6226,91.7569,91.5989,91.7411,14315.0
2018-12-28 10:15:00,116.14,116.31,115.98,115.99,11319.0,91.7411,91.8753,91.6147,91.6226,11319.0
2018-12-28 10:20:00,115.99,116.2,115.81,115.84,19677.0,91.6226,91.7885,91.4804,91.5041,19677.0
2018-12-28 10:25:00,115.8,116.06,115.67,115.83,10714.0,91.4725,91.6779,91.3698,91.4962,10714.0
2018-12-28 10:30:00,115.9,116.07,115.86,115.88,13134.0,91.5515,91.6858,91.5199,91.5357,13134.0
2018-12-28 10:35:00,115.86,115.86,115.39,115.59,13705.0,91.5199,91.5199,91.1486,91.3066,13705.0
2018-12-28 10:40:00,115.58,115.76,115.23,115.23,18272.0,91.2987,91.4409,91.0222,91.0222,18272.0
2018-12-28 10:45:00,115.21,115.84,115.21,115.78,12531.0,91.0064,91.5041,91.0064,91.4567,12531.0
2018-12-28 10:50:00,115.71,116.16,115.7,116.02,11750.0,91.4014,91.7569,91.3935,91.6463,11750.0
2018-12-28 10:55:00,116.06,116.13,115.99,116.02,12029.0,91.6779,91.7332,91.6226,91.6463,12029.0
2018-12-28 11:00:00,116.06,116.07,115.83,115.83,10392.0,91.6779,91.6858,91.4962,91.4962,10392.0
2018-12-28 11:05:00,115.87,115.9,115.61,115.82,10366.0,91.5278,91.5515,91.3224,91.4883,10366.0
2018-12-28 11:10:00,115.84,116.05,115.74,115.96,12741.0,91.5041,91.67,91.4251,91.5989,12741.0
2018-12-28 11:15:00,115.93,116.33,115.72,115.87,25443.0,91.5752,91.8911,91.4093,91.5278,25443.0
2018-12-28 11:20:00,115.86,115.96,115.76,115.88,13901.0,91.5199,91.5989,91.4409,91.5357,13901.0
2018-12-28 11:25:00,115.81,115.96,115.62,115.79,12128.0,91.4804,91.5989,91.3303,91.4646,12128.0
2018-12-28 11:30:00,115.79,116.06,115.79,115.9,15309.0,91.4646,91.6779,91.4646,91.5515,15309.0
2018-12-28 11:35:00,115.89,116.08,115.79,116.08,15273.0,91.5436,91.6937,91.4646,91.6937,15273.0
2018-12-28 11:40:00,116.06,116.09,115.92,115.93,9549.0,91.6779,91.7016,91.5673,91.5752,9549.0
2018-12-28 11:45:00,115.97,116.0,115.79,115.83,10061.0,91.6068,91.6305,91.4646,91.4962,10061.0
2018-12-28 11:50:00,115.88,116.12,115.83,116.06,12579.0,91.5357,91.7253,91.4962,91.6779,12579.0
2018-12-28 11:55:00,116.05,116.24,115.99,116.1,15046.0,91.67,91.8201,91.6226,91.7095,15046.0
2018-12-28 12:00:00,116.12,116.26,116.1,116.24,10901.0,91.7253,91.8358,91.7095,91.8201,10901.0
2018-12-28 12:05:00,116.19,116.5,116.18,116.39,9513.0,91.7806,92.0254,91.7727,91.9385,9513.0
2018-12-28 12:10:00,116.41,116.43,116.27,116.27,11230.0,91.9543,91.9701,91.8437,91.8437,11230.0
2018-12-28 12:15:00,116.25,116.25,116.05,116.11,6738.0,91.8279,91.8279,91.67,91.7174,6738.0
2018-12-28 12:20:00,116.13,116.34,116.12,116.34,14045.0,91.7332,91.899,91.7253,91.899,14045.0
2018-12-28 12:25:00,116.34,116.37,115.9,115.9,16674.0,91.899,91.9227,91.5515,91.5515,16674.0
2018-12-28 12:30:00,115.94,116.17,115.94,116.05,7870.0,91.5831,91.7648,91.5831,91.67,7870.0
2018-12-28 12:35:00,116.03,116.24,115.98,116.24,12796.0,91.6542,91.8201,91.6147,91.8201,12796.0
2018-12-28 12:40:00,116.25,116.31,116.1,116.19,24769.0,91.8279,91.8753,91.7095,91.7806,24769.0
2018-12-28 12:45:00,116.17,116.17,115.87,115.92,8013.0,91.7648,91.7648,91.5278,91.5673,8013.0
2018-12-28 12:50:00,115.94,116.09,115.83,116.01,7730.0,91.5831,91.7016,91.4962,91.6384,7730.0
2018-12-28 12:55:00,116.0,116.0,115.56,115.58,16926.0,91.6305,91.6305,91.2829,91.2987,16926.0
2018-12-28 13:00:00,115.59,115.72,115.56,115.61,6614.0,91.3066,91.4093,91.2829,91.3224,6614.0
2018-12-28 13:05:00,115.61,115.78,115.44,115.74,6685.0,91.3224,91.4567,91.1881,91.4251,6685.0
2018-12-28 13:10:00,115.8,115.88,115.72,115.81,8931.0,91.4725,91.5357,91.4093,91.4804,8931.0
2018-12-28 13:15:00,115.82,115.85,115.4,115.4,18174.0,91.4883,91.512,91.1565,91.1565,18174.0
2018-12-28 13:20:00,115.42,115.44,115.11,115.11,11033.0,91.1723,91.1881,90.9274,90.9274,11033.0
2018-12-28 13:25:00,115.07,115.14,115.0,115.06,15939.0,90.8958,90.9511,90.8406,90.8879,15939.0
2018-12-28 13:30:00,115.11,115.11,114.9,115.03,10552.0,90.9274,90.9274,90.7616,90.8642,10552.0
2018-12-28 13:35:00,115.04,115.29,115.03,115.27,7618.0,90.8721,91.0696,90.8642,91.0538,7618.0
2018-12-28 13:40:00,115.27,115.49,115.26,115.32,9204.0,91.0538,91.2276,91.0459,91.0933,9204.0
2018-12-28 13:45:00,115.32,115.77,115.31,115.73,18944.0,91.0933,91.4488,91.0854,91.4172,18944.0
2018-12-28 13:50:00,115.75,116.03,115.71,115.75,20691.0,91.433,91.6542,91.4014,91.433,20691.0
2018-12-28 13:55:00,115.77,115.88,115.62,115.62,15050.0,91.4488,91.5357,91.3303,91.3303,15050.0
2018-12-28 14:00:00,115.67,115.88,115.65,115.73,11967.0,91.3698,91.5357,91.354,91.4172,11967.0
2018-12-28 14:05:00,115.76,116.04,115.75,115.98,16364.0,91.4409,91.6621,91.433,91.6147,16364.0
2018-12-28 14:10:00,116.0,116.18,115.86,116.11,9559.0,91.6305,91.7727,91.5199,91.7174,9559.0
2018-12-28 14:15:00,116.15,116.4,116.11,116.11,11135.0,91.749,91.9464,91.7174,91.7174,11135.0
2018-12-28 14:20:00,116.1,116.3,115.99,116.21,8827.0,91.7095,91.8674,91.6226,91.7964,8827.0
2018-12-28 14:25:00,116.21,116.27,116.04,116.05,6743.0,91.7964,91.8437,91.6621,91.67,6743.0
2018-12-28 14:30:00,116.08,116.47,116.02,116.47,9707.0,91.6937,92.0017,91.6463,92.0017,9707.0
2018-12-28 14:35:00,116.49,116.9,116.44,116.9,15644.0,92.0175,92.3414,91.978,92.3414,15644.0
2018-12-28 14:40:00,116.88,116.98,116.74,116.87,30660.0,92.3256,92.4046,92.215,92.3177,30660.0
2018-12-28 14:45:00,116.87,117.06,116.73,117.02,17855.0,92.3177,92.4678,92.2071,92.4362,17855.0
2018-12-28 14:50:00,117.03,117.12,116.88,117.0,16520.0,92.4441,92.5152,92.3256,92.4204,16520.0
2018-12-28 14:55:00,117.05,117.05,116.75,116.84,11592.0,92.4599,92.4599,92.2229,92.294,11592.0
2018-12-28 15:00:00,116.88,117.03,116.63,116.66,10986.0,92.3256,92.4441,92.1281,92.1518,10986.0
2018-12-28 15:05:00,116.52,116.55,116.06,116.19,21096.0,92.0412,92.0649,91.6779,91.7806,21096.0
2018-12-28 15:10:00,116.19,116.27,115.85,116.27,14246.0,91.7806,91.8437,91.512,91.8437,14246.0
2018-12-28 15:15:00,116.26,116.26,115.78,115.79,18819.0,91.8358,91.8358,91.4567,91.4646,18819.0
2018-12-28 15:20:00,115.76,115.76,115.44,115.59,15551.0,91.4409,91.4409,91.1881,91.3066,15551.0
2018-12-28 15:25:00,115.59,115.67,114.95,115.23,21488.0,91.3066,91.3698,90.8011,91.0222,21488.0
2018-12-28 15:30:00,115.18,115.38,114.9,115.21,23024.0,90.9827,91.1407,90.7616,91.0064,23024.0
2018-12-28 15:35:00,115.23,115.49,115.01,115.01,12668.0,91.0222,91.2276,90.8485,90.8485,12668.0
2018-12-28 15:40:00,114.91,115.17,114.87,114.9,19923.0,90.7695,90.9748,90.7379,90.7616,19923.0
2018-12-28 15:45:00,114.88,115.27,114.85,115.27,18584.0,90.7458,91.0538,90.7221,91.0538,18584.0
2018-12-28 15:50:00,115.28,115.33,114.98,115.02,19301.0,91.0617,91.1012,90.8248,90.8564,19301.0
2018-12-28 15:55:00,115.02,115.48,115.02,115.37,71874.0,90.8564,91.2197,90.8564,91.1328,71874.0
2018-12-31 09:30:00,115.88,117.12,115.79,117.12,34761.0,91.5357,92.5152,91.4646,92.5152,34761.0
2018-12-31 09:35:00,117.04,117.23,116.54,116.68,18624.0,92.452,92.6021,92.057,92.1676,18624.0
2018-12-31 09:40:00,116.61,116.61,115.9,116.05,19963.0,92.1123,92.1123,91.5515,91.67,19963.0
2018-12-31 09:45:00,116.13,116.27,115.92,116.09,17941.0,91.7332,91.8437,91.5673,91.7016,17941.0
2018-12-31 09:50:00,116.1,116.27,115.99,116.0,20087.0,91.7095,91.8437,91.6226,91.6305,20087.0
2018-12-31 09:55:00,116.02,116.02,115.62,115.65,17533.0,91.6463,91.6463,91.3303,91.354,17533.0
2018-12-31 10:00:00,115.64,116.05,115.43,116.02,17984.0,91.3461,91.67,91.1802,91.6463,17984.0
2018-12-31 10:05:00,116.03,116.13,115.92,116.0,18678.0,91.6542,91.7332,91.5673,91.6305,18678.0
2018-12-31 10:10:00,115.99,116.19,115.96,115.96,26994.0,91.6226,91.7806,91.5989,91.5989,26994.0
2018-12-31 10:15:00,115.93,116.08,115.77,115.81,31309.0,91.5752,91.6937,91.4488,91.4804,31309.0
2018-12-31 10:20:00,115.84,115.92,115.66,115.89,10435.0,91.5041,91.5673,91.3619,91.5436,10435.0
2018-12-31 10:25:00,115.89,115.97,115.69,115.69,22269.0,91.5436,91.6068,91.3856,91.3856,22269.0
2018-12-31 10:30:00,115.71,115.82,115.57,115.82,12216.0,91.4014,91.4883,91.2908,91.4883,12216.0
2018-12-31 10:35:00,115.82,115.96,115.71,115.73,8044.0,91.4883,91.5989,91.4014,91.4172,8044.0
2018-12-31 10:40:00,115.71,116.12,115.68,116.12,17570.0,91.4014,91.7253,91.3777,91.7253,17570.0
2018-12-31 10:45:00,116.11,116.22,115.99,116.15,29391.0,91.7174,91.8043,91.6226,91.749,29391.0
2018-12-31 10:50:00,116.13,116.24,115.91,116.03,10166.0,91.7332,91.8201,91.5594,91.6542,10166.0
2018-12-31 10:55:00,116.04,116.06,115.83,115.99,11605.0,91.6621,91.6779,91.4962,91.6226,11605.0
2018-12-31 11:00:00,115.99,116.01,115.77,115.98,8358.0,91.6226,91.6384,91.4488,91.6147,8358.0
2018-12-31 11:05:00,115.99,116.1,115.87,115.95,8647.0,91.6226,91.7095,91.5278,91.591,8647.0
2018-12-31 11:10:00,115.92,115.95,115.65,115.69,6278.0,91.5673,91.591,91.354,91.3856,6278.0
2018-12-31 11:15:00,115.65,115.76,115.5,115.59,8111.0,91.354,91.4409,91.2355,91.3066,8111.0
2018-12-31 11:20:00,115.64,115.67,115.49,115.67,8230.0,91.3461,91.3698,91.2276,91.3698,8230.0
2018-12-31 11:25:00,115.71,116.1,115.68,115.99,13015.0,91.4014,91.7095,91.3777,91.6226,13015.0
2018-12-31 11:30:00,115.93,115.93,115.43,115.54,8250.0,91.5752,91.5752,91.1802,91.2671,8250.0
2018-12-31 11:35:00,115.49,115.8,115.41,115.62,12027.0,91.2276,91.4725,91.1644,91.3303,12027.0
2018-12-31 11:40:00,115.6,115.6,115.31,115.34,10913.0,91.3145,91.3145,91.0854,91.1091,10913.0
2018-12-31 11:45:00,115.42,115.45,115.15,115.43,8629.0,91.1723,91.196,90.959,91.1802,8629.0
2018-12-31 11:50:00,115.47,115.59,115.39,115.54,12807.0,91.2118,91.3066,91.1486,91.2671,12807.0
2018-12-31 11:55:00,115.54,115.8,115.47,115.78,7491.0,91.2671,91.4725,91.2118,91.4567,7491.0
2018-12-31 12:00:00,115.76,115.94,115.74,115.78,5976.0,91.4409,91.5831,91.4251,91.4567,5976.0
2018-12-31 12:05:00,115.81,116.0,115.73,115.98,8715.0,91.4804,91.6305,91.4172,91.6147,8715.0
2018-12-31 12:10:00,115.97,116.14,115.75,116.05,10666.0,91.6068,91.7411,91.433,91.67,10666.0
2018-12-31 12:15:00,116.07,116.07,115.8,115.8,6470.0,91.6858,91.6858,91.4725,91.4725,6470.0
2018-12-31 12:20:00,115.83,115.96,115.81,115.89,10246.0,91.4962,91.5989,91.4804,91.5436,10246.0
2018-12-31 12:25:00,115.87,115.95,115.7,115.9,7893.0,91.5278,91.591,91.3935,91.5515,7893.0
2018-12-31 12:30:00,116.01,116.07,115.87,115.9,12121.0,91.6384,91.6858,91.5278,91.5515,12121.0
2018-12-31 12:35:00,115.9,116.14,115.9,116.12,9262.0,91.5515,91.7411,91.5515,91.7253,9262.0
2018-12-31 12:40:00,116.14,116.36,116.05,116.36,14071.0,91.7411,91.9148,91.67,91.9148,14071.0
2018-12-31 12:45:00,116.36,116.38,116.28,116.37,11312.0,91.9148,91.9306,91.8516,91.9227,11312.0
2018-12-31 12:50:00,116.32,116.43,116.3,116.38,12072.0,91.8832,91.9701,91.8674,91.9306,12072.0
2018-12-31 12:55:00,116.37,116.42,116.24,116.41,14178.0,91.9227,91.9622,91.8201,91.9543,14178.0
2018-12-31 13:00:00,116.46,116.54,116.39,116.48,13356.0,91.9938,92.057,91.9385,92.0096,13356.0
2018-12-31 13:05:00,116.44,116.46,116.24,116.31,20748.0,91.978,91.9938,91.8201,91.8753,20748.0
2018-12-31 13:10:00,116.29,116.39,116.18,116.21,11741.0,91.8595,91.9385,91.7727,91.7964,11741.0
2018-12-31 13:15:00,116.23,116.45,116.23,116.4,13704.0,91.8122,91.9859,91.8122,91.9464,13704.0
2018-12-31 13:20:00,116.41,116.51,116.38,116.49,7882.0,91.9543,92.0333,91.9306,92.0175,7882.0
2018-12-31 13:25:00,116.49,116.74,116.46,116.73,5613.0,92.0175,92.215,91.9938,92.2071,5613.0
2018-12-31 13:30:00,116.69,116.71,116.52,116.55,10929.0,92.1755,92.1913,92.0412,92.0649,10929.0
2018-12-31 13:35:00,116.54,116.77,116.54,116.7,13804.0,92.057,92.2387,92.057,92.1834,13804.0
2018-12-31 13:40:00,116.72,116.78,116.51,116.52,13231.0,92.1992,92.2466,92.0333,92.0412,13231.0
2018-12-31 13:45:00,116.52,116.53,116.23,116.41,9564.0,92.0412,92.0491,91.8122,91.9543,9564.0
2018-12-31 13:50:00,116.4,116.4,115.98,116.08,17190.0,91.9464,91.9464,91.6147,91.6937,17190.0
2018-12-31 13:55:00,116.15,116.23,116.09,116.15,6933.0,91.749,91.8122,91.7016,91.749,6933.0
2018-12-31 14:00:00,116.17,116.18,115.92,116.08,9246.0,91.7648,91.7727,91.5673,91.6937,9246.0
2018-12-31 14:05:00,116.07,116.21,116.07,116.17,11293.0,91.6858,91.7964,91.6858,91.7648,11293.0
2018-12-31 14:10:00,116.19,116.23,116.04,116.07,11496.0,91.7806,91.8122,91.6621,91.6858,11496.0
2018-12-31 14:15:00,116.1,116.28,115.96,116.27,9934.0,91.7095,91.8516,91.5989,91.8437,9934.0
2018-12-31 14:20:00,116.25,116.29,115.84,116.02,14810.0,91.8279,91.8595,91.5041,91.6463,14810.0
2018-12-31 14:25:00,116.02,116.03,115.84,115.84,7104.0,91.6463,91.6542,91.5041,91.5041,7104.0
2018-12-31 14:30:00,115.91,115.91,115.63,115.67,10906.0,91.5594,91.5594,91.3382,91.3698,10906.0
2018-12-31 14:35:00,115.67,115.78,115.6,115.78,8226.0,91.3698,91.4567,91.3145,91.4567,8226.0
2018-12-31 14:40:00,115.72,115.86,115.72,115.73,14087.0,91.4093,91.5199,91.4093,91.4172,14087.0
2018-12-31 14:45:00,115.75,115.99,115.65,115.94,8653.0,91.433,91.6226,91.354,91.5831,8653.0
2018-12-31 14:50:00,115.94,116.32,115.93,116.2,22944.0,91.5831,91.8832,91.5752,91.7885,22944.0
2018-12-31 14:55:00,116.22,116.3,115.88,115.91,11525.0,91.8043,91.8674,91.5357,91.5594,11525.0
2018-12-31 15:00:00,115.87,116.25,115.87,116.08,8890.0,91.5278,91.8279,91.5278,91.6937,8890.0
2018-12-31 15:05:00,116.04,116.15,115.86,115.89,11548.0,91.6621,91.749,91.5199,91.5436,11548.0
2018-12-31 15:10:00,115.91,116.05,115.84,115.94,10433.0,91.5594,91.67,91.5041,91.5831,10433.0
2018-12-31 15:15:00,115.94,115.98,115.76,115.91,22933.0,91.5831,91.6147,91.4409,91.5594,22933.0
2018-12-31 15:20:00,115.92,116.04,115.72,115.78,15662.0,91.5673,91.6621,91.4093,91.4567,15662.0
2018-12-31 15:25:00,115.86,116.11,115.82,116.02,16368.0,91.5199,91.7174,91.4883,91.6463,16368.0
2018-12-31 15:30:00,116.06,116.41,116.06,116.32,19377.0,91.6779,91.9543,91.6779,91.8832,19377.0
2018-12-31 15:35:00,116.3,116.35,116.13,116.35,16771.0,91.8674,91.9069,91.7332,91.9069,16771.0
2018-12-31 15:40:00,116.38,116.68,116.3,116.63,26590.0,91.9306,92.1676,91.8674,92.1281,26590.0
2018-12-31 15:45:00,116.64,116.8,116.28,116.35,31721.0,92.136,92.2624,91.8516,91.9069,31721.0
2018-12-31 15:50:00,116.36,116.44,116.12,116.21,24258.0,91.9148,91.978,91.7253,91.7964,24258.0
2018-12-31 15:55:00,116.25,116.9,116.06,116.9,141654.0,91.8279,92.3414,91.6779,92.3414,141654.0
2019-01-02 09:30:00,115.15,115.65,114.96,114.97,41883.0,90.959,91.354,90.809,90.8169,41883.0
2019-01-02 09:35:00,115.01,116.06,114.85,115.82,16023.0,90.8485,91.6779,90.7221,91.4883,16023.0
2019-01-02 09:40:00,115.53,116.7,115.44,116.59,14987.0,91.2592,92.1834,91.1881,92.0965,14987.0
2019-01-02 09:45:00,116.65,116.73,116.07,116.15,15549.0,92.1439,92.2071,91.6858,91.749,15549.0
2019-01-02 09:50:00,116.16,116.37,115.95,116.28,15008.0,91.7569,91.9227,91.591,91.8516,15008.0
2019-01-02 09:55:00,116.37,116.85,116.33,116.84,15794.0,91.9227,92.3019,91.8911,92.294,15794.0
2019-01-02 10:00:00,116.73,116.8,116.35,116.8,10425.0,92.2071,92.2624,91.9069,92.2624,10425.0
2019-01-02 10:05:00,116.79,117.03,116.58,117.02,15498.0,92.2545,92.4441,92.0886,92.4362,15498.0
2019-01-02 10:10:00,117.03,117.26,116.94,117.1,13528.0,92.4441,92.6258,92.373,92.4994,13528.0
2019-01-02 10:15:00,117.14,117.51,117.04,117.49,12694.0,92.531,92.8232,92.452,92.8074,12694.0
2019-01-02 10:20:00,117.52,117.85,117.39,117.8,10826.0,92.8311,93.0918,92.7285,93.0523,10826.0
2019-01-02 10:25:00,117.78,118.0,117.66,117.79,18350.0,93.0365,93.2103,92.9417,93.0444,18350.0
2019-01-02 10:30:00,117.72,117.72,117.46,117.69,11251.0,92.9891,92.9891,92.7837,92.9654,11251.0
2019-01-02 10:35:00,117.71,117.71,117.5,117.64,9417.0,92.9812,92.9812,92.8153,92.9259,9417.0
2019-01-02 10:40:00,117.69,118.17,117.69,118.1,10907.0,92.9654,93.3446,92.9654,93.2893,10907.0
2019-01-02 10:45:00,118.15,118.24,117.92,117.95,28079.0,93.3288,93.3999,93.1471,93.1708,28079.0
2019-01-02 10:50:00,117.98,118.29,117.86,118.19,10302.0,93.1945,93.4394,93.0997,93.3604,10302.0
2019-01-02 10:55:00,118.26,118.42,118.15,118.15,9435.0,93.4157,93.5421,93.3288,93.3288,9435.0
2019-01-02 11:00:00,118.18,118.26,117.95,118.23,9020.0,93.3525,93.4157,93.1708,93.392,9020.0
2019-01-02 11:05:00,118.37,118.57,118.32,118.49,18782.0,93.5026,93.6606,93.4631,93.5974,18782.0
2019-01-02 11:10:00,118.5,118.71,118.4,118.71,21305.0,93.6053,93.7711,93.5263,93.7711,21305.0
2019-01-02 11:15:00,118.77,118.78,118.27,118.59,11052.0,93.8185,93.8264,93.4236,93.6764,11052.0
2019-01-02 11:20:00,118.66,118.75,118.47,118.69,13127.0,93.7317,93.8027,93.5816,93.7553,13127.0
2019-01-02 11:25:00,118.65,118.84,118.37,118.39,14353.0,93.7238,93.8738,93.5026,93.5184,14353.0
2019-01-02 11:30:00,118.35,118.39,118.09,118.34,12340.0,93.4868,93.5184,93.2814,93.4789,12340.0
2019-01-02 11:35:00,118.38,118.41,118.11,118.26,13102.0,93.5105,93.5342,93.2972,93.4157,13102.0
2019-01-02 11:40:00,118.21,118.68,118.21,118.56,14160.0,93.3762,93.7474,93.3762,93.6527,14160.0
2019-01-02 11:45:00,118.56,118.64,118.31,118.47,33465.0,93.6527,93.7159,93.4552,93.5816,33465.0
2019-01-02 11:50:00,118.45,118.49,118.19,118.36,12228.0,93.5658,93.5974,93.3604,93.4947,12228.0
2019-01-02 11:55:00,118.31,118.49,118.13,118.14,10997.0,93.4552,93.5974,93.313,93.3209,10997.0
2019-01-02 12:00:00,118.1,118.28,118.01,118.14,10995.0,93.2893,93.4315,93.2182,93.3209,10995.0
2019-01-02 12:05:00,118.19,118.35,118.0,118.09,22177.0,93.3604,93.4868,93.2103,93.2814,22177.0
2019-01-02 12:10:00,118.06,118.06,117.91,118.06,22563.0,93.2577,93.2577,93.1392,93.2577,22563.0
2019-01-02 12:15:00,118.04,118.07,117.84,117.84,23498.0,93.2419,93.2656,93.0839,93.0839,23498.0
2019-01-02 12:20:00,117.73,117.85,117.65,117.85,11605.0,92.997,93.0918,92.9338,93.0918,11605.0
2019-01-02 12:25:00,117.9,118.13,117.9,117.96,15891.0,93.1313,93.313,93.1313,93.1787,15891.0
2019-01-02 12:30:00,117.96,118.11,117.9,118.08,16162.0,93.1787,93.2972,93.1313,93.2735,16162.0
2019-01-02 12:35:00,118.08,118.53,117.98,118.45,16298.0,93.2735,93.629,93.1945,93.5658,16298.0
2019-01-02 12:40:00,118.46,118.6,118.37,118.46,10955.0,93.5737,93.6843,93.5026,93.5737,10955.0
2019-01-02 12:45:00,118.43,118.58,118.43,118.49,8682.0,93.55,93.6685,93.55,93.5974,8682.0
2019-01-02 12:50:00,118.51,118.54,118.27,118.28,14867.0,93.6132,93.6369,93.4236,93.4315,14867.0
2019-01-02 12:55:00,118.31,118.54,118.31,118.43,4694.0,93.4552,93.6369,93.4552,93.55,4694.0
2019-01-02 13:00:00,118.42,118.69,118.41,118.62,16943.0,93.5421,93.7553,93.5342,93.7001,16943.0
2019-01-02 13:05:00,118.68,118.88,118.68,118.79,6371.0,93.7474,93.9054,93.7474,93.8343,6371.0
2019-01-02 13:10:00,118.72,118.78,118.51,118.58,7700.0,93.779,93.8264,93.6132,93.6685,7700.0
2019-01-02 13:15:00,118.54,118.62,118.36,118.48,22873.0,93.6369,93.7001,93.4947,93.5895,22873.0
2019-01-02 13:20:00,118.46,118.53,118.33,118.53,8245.0,93.5737,93.629,93.471,93.629,8245.0
2019-01-02 13:25:00,118.54,118.78,118.47,118.62,7329.0,93.6369,93.8264,93.5816,93.7001,7329.0
2019-01-02 13:30:00,118.64,118.71,118.52,118.65,7165.0,93.7159,93.7711,93.6211,93.7238,7165.0
2019-01-02 13:35:00,118.68,118.68,118.44,118.54,9929.0,93.7474,93.7474,93.5579,93.6369,9929.0
2019-01-02 13:40:00,118.55,118.63,118.48,118.53,4770.0,93.6448,93.708,93.5895,93.629,4770.0
2019-01-02 13:45:00,118.53,118.72,118.51,118.65,6100.0,93.629,93.779,93.6132,93.7238,6100.0
2019-01-02 13:50:00,118.63,118.74,118.61,118.74,6672.0,93.708,93.7948,93.6922,93.7948,6672.0
2019-01-02 13:55:00,118.77,119.12,118.77,119.12,7530.0,93.8185,94.095,93.8185,94.095,7530.0
2019-01-02 14:00:00,119.11,119.11,118.85,119.04,10273.0,94.0871,94.0871,93.8817,94.0318,10273.0
2019-01-02 14:05:00,119.05,119.05,118.68,118.69,8306.0,94.0397,94.0397,93.7474,93.7553,8306.0
2019-01-02 14:10:00,118.66,118.7,118.54,118.55,21168.0,93.7317,93.7632,93.6369,93.6448,21168.0
2019-01-02 14:15:00,118.54,118.73,118.45,118.64,8916.0,93.6369,93.7869,93.5658,93.7159,8916.0
2019-01-02 14:20:00,118.57,118.79,118.54,118.7,11631.0,93.6606,93.8343,93.6369,93.7632,11631.0
2019-01-02 14:25:00,118.73,118.75,118.64,118.65,4860.0,93.7869,93.8027,93.7159,93.7238,4860.0
2019-01-02 14:30:00,118.67,119.0,118.66,118.94,9630.0,93.7396,94.0002,93.7317,93.9528,9630.0
2019-01-02 14:35:00,118.92,118.93,118.73,118.85,15881.0,93.937,93.9449,93.7869,93.8817,15881.0
2019-01-02 14:40:00,118.8,118.85,118.57,118.69,10807.0,93.8422,93.8817,93.6606,93.7553,10807.0
2019-01-02 14:45:00,118.69,118.89,118.66,118.89,6512.0,93.7553,93.9133,93.7317,93.9133,6512.0
2019-01-02 14:50:00,118.85,118.85,118.63,118.63,12246.0,93.8817,93.8817,93.708,93.708,12246.0
2019-01-02 14:55:00,118.67,118.7,118.46,118.48,9905.0,93.7396,93.7632,93.5737,93.5895,9905.0
2019-01-02 15:00:00,118.44,118.69,118.35,118.43,12127.0,93.5579,93.7553,93.4868,93.55,12127.0
2019-01-02 15:05:00,118.41,118.43,118.12,118.16,14189.0,93.5342,93.55,93.3051,93.3367,14189.0
2019-01-02 15:10:00,118.13,118.31,118.03,118.31,11400.0,93.313,93.4552,93.234,93.4552,11400.0
2019-01-02 15:15:00,118.3,118.33,117.98,118.09,11669.0,93.4473,93.471,93.1945,93.2814,11669.0
2019-01-02 15:20:00,118.04,118.31,118.03,118.27,39701.0,93.2419,93.4552,93.234,93.4236,39701.0
2019-01-02 15:25:00,118.29,118.54,118.11,118.29,34323.0,93.4394,93.6369,93.2972,93.4394,34323.0
2019-01-02 15:30:00,118.27,118.27,117.99,118.12,15941.0,93.4236,93.4236,93.2024,93.3051,15941.0
2019-01-02 15:35:00,118.16,118.46,118.11,118.27,13613.0,93.3367,93.5737,93.2972,93.4236,13613.0
2019-01-02 15:40:00,118.22,118.3,118.06,118.08,23178.0,93.3841,93.4473,93.2577,93.2735,23178.0
2019-01-02 15:45:00,118.12,118.54,118.11,118.45,16047.0,93.3051,93.6369,93.2972,93.5658,16047.0
2019-01-02 15:50:00,118.47,118.66,118.44,118.55,14844.0,93.5816,93.7317,93.5579,93.6448,14844.0
2019-01-02 15:55:00,118.6,118.95,118.6,118.8,71859.0,93.6843,93.9607,93.6843,93.8422,71859.0
2019-01-03 09:30:00,118.06,118.41,117.99,118.15,28953.0,93.2577,93.5342,93.2024,93.3288,28953.0
2019-01-03 09:35:00,118.06,118.06,117.29,117.53,15957.0,93.2577,93.2577,92.6495,92.839,15957.0
2019-01-03 09:40:00,117.52,118.06,117.47,117.85,24739.0,92.8311,93.2577,92.7916,93.0918,24739.0
2019-01-03 09:45:00,117.86,118.11,117.58,117.92,18597.0,93.0997,93.2972,92.8785,93.1471,18597.0
2019-01-03 09:50:00,117.92,118.35,117.84,118.35,14686.0,93.1471,93.4868,93.0839,93.4868,14686.0
2019-01-03 09:55:00,118.35,118.66,118.27,118.43,25892.0,93.4868,93.7317,93.4236,93.55,25892.0
2019-01-03 10:00:00,118.36,118.36,117.75,118.03,71722.0,93.4947,93.4947,93.0128,93.234,71722.0
2019-01-03 10:05:00,118.01,118.26,117.74,117.74,28237.0,93.2182,93.4157,93.0049,93.0049,28237.0
2019-01-03 10:10:00,117.67,117.74,117.37,117.51,26489.0,92.9496,93.0049,92.7127,92.8232,26489.0
2019-01-03 10:15:00,117.48,117.84,117.37,117.81,34301.0,92.7995,93.0839,92.7127,93.0602,34301.0
2019-01-03 10:20:00,117.81,118.47,117.74,118.47,36823.0,93.0602,93.5816,93.0049,93.5816,36823.0
2019-01-03 10:25:00,118.47,118.61,118.38,118.51,19829.0,93.5816,93.6922,93.5105,93.6132,19829.0
2019-01-03 10:30:00,118.47,118.5,117.7,117.83,46174.0,93.5816,93.6053,92.9733,93.076,46174.0
2019-01-03 10:35:00,117.75,117.96,117.58,117.96,60065.0,93.0128,93.1787,92.8785,93.1787,60065.0
2019-01-03 10:40:00,117.93,118.26,117.89,117.95,25767.0,93.155,93.4157,93.1234,93.1708,25767.0
2019-01-03 10:45:00,117.99,118.34,117.94,117.99,16185.0,93.2024,93.4789,93.1629,93.2024,16185.0
2019-01-03 10:50:00,117.95,118.42,117.93,118.2,13508.0,93.1708,93.5421,93.155,93.3683,13508.0
2019-01-03 10:55:00,118.2,118.68,118.15,118.64,15597.0,93.3683,93.7474,93.3288,93.7159,15597.0
2019-01-03 11:00:00,118.63,118.75,118.54,118.62,9924.0,93.708,93.8027,93.6369,93.7001,9924.0
2019-01-03 11:05:00,118.61,118.64,118.34,118.42,15398.0,93.6922,93.7159,93.4789,93.5421,15398.0
2019-01-03 11:10:00,118.49,118.95,118.49,118.79,13307.0,93.5974,93.9607,93.5974,93.8343,13307.0
2019-01-03 11:15:00,118.86,119.23,118.86,119.05,18233.0,93.8896,94.1819,93.8896,94.0397,18233.0
2019-01-03 11:20:00,119.1,119.18,118.81,118.81,12464.0,94.0792,94.1424,93.8501,93.8501,12464.0
2019-01-03 11:25:00,118.75,118.87,118.58,118.66,12558.0,93.8027,93.8975,93.6685,93.7317,12558.0
2019-01-03 11:30:00,118.7,118.87,118.55,118.68,12567.0,93.7632,93.8975,93.6448,93.7474,12567.0
2019-01-03 11:35:00,118.71,119.36,118.71,119.24,10276.0,93.7711,94.2846,93.7711,94.1898,10276.0
2019-01-03 11:40:00,119.24,119.84,119.23,119.66,13740.0,94.1898,94.6638,94.1819,94.5216,13740.0
2019-01-03 11:45:00,119.66,119.86,119.52,119.57,17998.0,94.5216,94.6796,94.411,94.4505,17998.0
2019-01-03 11:50:00,119.55,119.76,119.3,119.39,14396.0,94.4347,94.6006,94.2372,94.3083,14396.0
2019-01-03 11:55:00,119.31,119.53,119.19,119.36,14631.0,94.2451,94.4189,94.1503,94.2846,14631.0
2019-01-03 12:00:00,119.24,119.42,119.02,119.13,12796.0,94.1898,94.332,94.016,94.1029,12796.0
2019-01-03 12:05:00,119.07,119.27,119.03,119.19,29047.0,94.0555,94.2135,94.0239,94.1503,29047.0
2019-01-03 12:10:00,119.2,119.51,119.12,119.38,15336.0,94.1582,94.4031,94.095,94.3004,15336.0
2019-01-03 12:15:00,119.38,119.5,119.18,119.4,9518.0,94.3004,94.3952,94.1424,94.3162,9518.0
2019-01-03 12:20:00,119.41,119.63,119.41,119.59,6429.0,94.3241,94.4979,94.3241,94.4663,6429.0
2019-01-03 12:25:00,119.58,119.61,119.34,119.54,7077.0,94.4584,94.4821,94.2688,94.4268,7077.0
2019-01-03 12:30:00,119.5,119.74,119.48,119.74,10844.0,94.3952,94.5848,94.3794,94.5848,10844.0
2019-01-03 12:35:00,119.71,119.72,119.24,119.32,11960.0,94.5611,94.569,94.1898,94.253,11960.0
2019-01-03 12:40:00,119.3,119.5,119.2,119.34,10816.0,94.2372,94.3952,94.1582,94.2688,10816.0
2019-01-03 12:45:00,119.38,119.66,119.36,119.62,11203.0,94.3004,94.5216,94.2846,94.49,11203.0
2019-01-03 12:50:00,119.59,119.9,119.51,119.81,12807.0,94.4663,94.7111,94.4031,94.6401,12807.0
2019-01-03 12:55:00,119.87,120.0,119.82,119.95,17183.0,94.6875,94.7901,94.648,94.7506,17183.0
2019-01-03 13:00:00,119.86,119.86,119.51,119.51,11643.0,94.6796,94.6796,94.4031,94.4031,11643.0
2019-01-03 13:05:00,119.52,119.57,119.22,119.25,8897.0,94.411,94.4505,94.174,94.1977,8897.0
2019-01-03 13:10:00,119.25,119.38,119.19,119.3,10866.0,94.1977,94.3004,94.1503,94.2372,10866.0
2019-01-03 13:15:00,119.33,119.33,118.48,118.62,21242.0,94.2609,94.2609,93.5895,93.7001,21242.0
2019-01-03 13:20:00,118.63,118.91,118.63,118.76,7410.0,93.708,93.9291,93.708,93.8106,7410.0
2019-01-03 13:25:00,118.78,118.98,118.76,118.87,10682.0,93.8264,93.9844,93.8106,93.8975,10682.0
2019-01-03 13:30:00,118.91,119.05,118.85,118.89,6118.0,93.9291,94.0397,93.8817,93.9133,6118.0
2019-01-03 13:35:00,118.89,119.19,118.81,119.19,10304.0,93.9133,94.1503,93.8501,94.1503,10304.0
2019-01-03 13:40:00,119.22,119.33,119.11,119.32,5999.0,94.174,94.2609,94.0871,94.253,5999.0
2019-01-03 13:45:00,119.26,119.28,119.14,119.17,9500.0,94.2056,94.2214,94.1108,94.1345,9500.0
2019-01-03 13:50:00,119.16,119.17,118.8,118.81,12498.0,94.1266,94.1345,93.8422,93.8501,12498.0
2019-01-03 13:55:00,118.83,118.89,118.75,118.89,24389.0,93.8659,93.9133,93.8027,93.9133,24389.0
2019-01-03 14:00:00,118.83,118.89,118.68,118.76,17734.0,93.8659,93.9133,93.7474,93.8106,17734.0
2019-01-03 14:05:00,118.73,118.99,118.7,118.93,15148.0,93.7869,93.9923,93.7632,93.9449,15148.0
2019-01-03 14:10:00,118.91,119.04,118.7,118.7,20503.0,93.9291,94.0318,93.7632,93.7632,20503.0
2019-01-03 14:15:00,118.66,118.79,118.47,118.79,14527.0,93.7317,93.8343,93.5816,93.8343,14527.0
2019-01-03 14:20:00,118.78,118.83,118.68,118.71,11342.0,93.8264,93.8659,93.7474,93.7711,11342.0
2019-01-03 14:25:00,118.68,119.08,118.61,119.07,9619.0,93.7474,94.0634,93.6922,94.0555,9619.0
2019-01-03 14:30:00,119.15,119.27,118.91,119.01,8578.0,94.1187,94.2135,93.9291,94.0081,8578.0
2019-01-03 14:35:00,119.01,119.03,118.78,119.0,11976.0,94.0081,94.0239,93.8264,94.0002,11976.0
2019-01-03 14:40:00,119.0,119.09,118.82,118.93,10358.0,94.0002,94.0713,93.858,93.9449,10358.0
2019-01-03 14:45:00,118.87,118.9,118.57,118.69,12006.0,93.8975,93.9212,93.6606,93.7553,12006.0
2019-01-03 14:50:00,118.73,118.8,118.47,118.57,15301.0,93.7869,93.8422,93.5816,93.6606,15301.0
2019-01-03 14:55:00,118.55,118.58,118.23,118.4,14151.0,93.6448,93.6685,93.392,93.5263,14151.0
2019-01-03 15:00:00,118.41,118.49,118.18,118.19,18904.0,93.5342,93.5974,93.3525,93.3604,18904.0
2019-01-03 15:05:00,118.21,118.28,118.14,118.25,12122.0,93.3762,93.4315,93.3209,93.4078,12122.0
2019-01-03 15:10:00,118.23,118.28,118.05,118.12,23194.0,93.392,93.4315,93.2498,93.3051,23194.0
2019-01-03 15:15:00,118.08,118.29,118.02,118.22,30591.0,93.2735,93.4394,93.2261,93.3841,30591.0
2019-01-03 15:20:00,118.21,118.43,118.07,118.07,14166.0,93.3762,93.55,93.2656,93.2656,14166.0
2019-01-03 15:25:00,118.07,118.27,118.04,118.08,12010.0,93.2656,93.4236,93.2419,93.2735,12010.0
2019-01-03 15:30:00,118.07,118.47,117.96,118.35,27520.0,93.2656,93.5816,93.1787,93.4868,27520.0
2019-01-03 15:35:00,118.37,118.47,118.0,118.0,20793.0,93.5026,93.5816,93.2103,93.2103,20793.0
2019-01-03 15:40:00,118.01,118.32,117.99,118.14,19629.0,93.2182,93.4631,93.2024,93.3209,19629.0
2019-01-03 15:45:00,118.11,118.52,118.08,118.5,97918.0,93.2972,93.6211,93.2735,93.6053,97918.0
2019-01-03 15:50:00,118.5,118.59,118.3,118.4,81279.0,93.6053,93.6764,93.4473,93.5263,81279.0
2019-01-03 15:55:00,118.43,118.5,118.07,118.26,135306.0,93.55,93.6053,93.2656,93.4157,135306.0
2019-01-04 09:30:00,120.48,120.62,120.0,120.18,52934.0,95.1693,95.2799,94.7901,94.9323,52934.0
2019-01-04 09:35:00,120.22,120.76,120.22,120.49,20260.0,94.9639,95.3905,94.9639,95.1772,20260.0
2019-01-04 09:40:00,120.4,120.83,120.11,120.71,31576.0,95.1061,95.4458,94.877,95.351,31576.0
2019-01-04 09:45:00,120.6,120.81,120.53,120.77,14354.0,95.2641,95.43,95.2088,95.3984,14354.0
2019-01-04 09:50:00,120.73,120.96,120.6,120.81,10540.0,95.3668,95.5485,95.2641,95.43,10540.0
2019-01-04 09:55:00,120.69,120.69,120.25,120.29,15565.0,95.3352,95.3352,94.9876,95.0192,15565.0
2019-01-04 10:00:00,120.38,120.67,120.35,120.52,20482.0,95.0903,95.3194,95.0666,95.2009,20482.0
2019-01-04 10:05:00,120.56,120.57,120.17,120.23,28875.0,95.2325,95.2404,94.9244,94.9718,28875.0
2019-01-04 10:10:00,120.25,120.31,119.85,119.85,29456.0,94.9876,95.035,94.6717,94.6717,29456.0
2019-01-04 10:15:00,119.86,120.11,119.79,119.97,22295.0,94.6796,94.877,94.6243,94.7664,22295.0
2019-01-04 10:20:00,120.0,120.86,119.73,120.8,21346.0,94.7901,95.4695,94.5769,95.4221,21346.0
2019-01-04 10:25:00,120.74,121.14,120.73,121.14,13348.0,95.3747,95.6906,95.3668,95.6906,13348.0
2019-01-04 10:30:00,121.18,121.22,120.62,120.62,12700.0,95.7222,95.7538,95.2799,95.2799,12700.0
2019-01-04 10:35:00,120.7,120.9,120.41,120.41,11819.0,95.3431,95.5011,95.114,95.114,11819.0
2019-01-04 10:40:00,120.34,120.44,120.11,120.11,13021.0,95.0587,95.1377,94.877,94.877,13021.0
2019-01-04 10:45:00,120.12,120.16,119.9,119.9,48922.0,94.8849,94.9165,94.7111,94.7111,48922.0
2019-01-04 10:50:00,119.94,120.12,119.83,120.0,41950.0,94.7427,94.8849,94.6559,94.7901,41950.0
2019-01-04 10:55:00,120.06,120.52,119.99,120.51,22423.0,94.8375,95.2009,94.7822,95.193,22423.0
2019-01-04 11:00:00,120.51,120.99,120.44,120.86,8182.0,95.193,95.5722,95.1377,95.4695,8182.0
2019-01-04 11:05:00,120.86,121.01,120.77,120.99,6886.0,95.4695,95.588,95.3984,95.5722,6886.0
2019-01-04 11:10:00,121.03,121.19,120.84,120.85,6940.0,95.6038,95.7301,95.4537,95.4616,6940.0
2019-01-04 11:15:00,120.78,120.86,120.49,120.81,10471.0,95.4063,95.4695,95.1772,95.43,10471.0
2019-01-04 11:20:00,120.73,120.77,120.33,120.36,13642.0,95.3668,95.3984,95.0508,95.0745,13642.0
2019-01-04 11:25:00,120.4,120.55,120.16,120.31,10801.0,95.1061,95.2246,94.9165,95.035,10801.0
2019-01-04 11:30:00,120.27,120.51,120.16,120.44,11288.0,95.0034,95.193,94.9165,95.1377,11288.0
2019-01-04 11:35:00,120.44,120.47,120.19,120.4,19478.0,95.1377,95.1614,94.9402,95.1061,19478.0
2019-01-04 11:40:00,120.38,120.74,120.38,120.62,7137.0,95.0903,95.3747,95.0903,95.2799,7137.0
2019-01-04 11:45:00,120.69,121.1,120.61,120.96,17078.0,95.3352,95.6591,95.272,95.5485,17078.0
2019-01-04 11:50:00,121.07,121.1,120.95,121.03,13035.0,95.6354,95.6591,95.5406,95.6038,13035.0
2019-01-04 11:55:00,121.01,121.02,120.78,120.98,16336.0,95.588,95.5959,95.4063,95.5643,16336.0
2019-01-04 12:00:00,120.95,120.95,120.4,120.44,13554.0,95.5406,95.5406,95.1061,95.1377,13554.0
2019-01-04 12:05:00,120.43,120.71,120.42,120.68,22970.0,95.1298,95.351,95.1219,95.3273,22970.0
2019-01-04 12:10:00,120.66,120.72,120.54,120.6,10551.0,95.3115,95.3589,95.2167,95.2641,10551.0
2019-01-04 12:15:00,120.57,120.98,120.5,120.98,12516.0,95.2404,95.5643,95.1851,95.5643,12516.0
2019-01-04 12:20:00,121.01,121.17,121.0,121.0,8619.0,95.588,95.7143,95.5801,95.5801,8619.0
2019-01-04 12:25:00,121.02,121.22,120.94,121.02,13100.0,95.5959,95.7538,95.5327,95.5959,13100.0
2019-01-04 12:30:00,121.06,121.09,120.82,121.01,7466.0,95.6275,95.6512,95.4379,95.588,7466.0
2019-01-04 12:35:00,120.98,121.08,120.91,121.05,7346.0,95.5643,95.6433,95.509,95.6196,7346.0
2019-01-04 12:40:00,121.1,121.27,121.05,121.23,11513.0,95.6591,95.7933,95.6196,95.7617,11513.0
2019-01-04 12:45:00,121.2,121.41,121.04,121.41,13652.0,95.738,95.9039,95.6117,95.9039,13652.0
2019-01-04 12:50:00,121.42,121.59,121.39,121.44,12280.0,95.9118,96.0461,95.8881,95.9276,12280.0
2019-01-04 12:55:00,121.5,121.6,121.37,121.38,10150.0,95.975,96.054,95.8723,95.8802,10150.0
2019-01-04 13:00:00,121.4,121.56,121.32,121.56,10059.0,95.896,96.0224,95.8328,96.0224,10059.0
2019-01-04 13:05:00,121.59,121.7,121.56,121.69,12416.0,96.0461,96.133,96.0224,96.1251,12416.0
2019-01-04 13:10:00,121.74,121.74,121.15,121.19,26284.0,96.1646,96.1646,95.6985,95.7301,26284.0
2019-01-04 13:15:00,121.18,121.27,121.04,121.21,13510.0,95.7222,95.7933,95.6117,95.7459,13510.0
2019-01-04 13:20:00,121.2,121.32,121.1,121.1,15151.0,95.738,95.8328,95.6591,95.6591,15151.0
2019-01-04 13:25:00,121.1,121.23,121.07,121.1,8146.0,95.6591,95.7617,95.6354,95.6591,8146.0
2019-01-04 13:30:00,121.13,121.21,121.11,121.12,13014.0,95.6827,95.7459,95.667,95.6748,13014.0
2019-01-04 13:35:00,121.1,121.1,120.78,120.8,19422.0,95.6591,95.6591,95.4063,95.4221,19422.0
2019-01-04 13:40:00,120.83,120.85,120.68,120.8,9953.0,95.4458,95.4616,95.3273,95.4221,9953.0
2019-01-04 13:45:00,120.81,121.0,120.67,121.0,13965.0,95.43,95.5801,95.3194,95.5801,13965.0
2019-01-04 13:50:00,121.02,121.1,120.9,120.99,18149.0,95.5959,95.6591,95.5011,95.5722,18149.0
2019-01-04 13:55:00,120.98,121.1,120.83,121.01,11591.0,95.5643,95.6591,95.4458,95.588,11591.0
2019-01-04 14:00:00,121.01,121.04,120.7,120.82,8400.0,95.588,95.6117,95.3431,95.4379,8400.0
2019-01-04 14:05:00,120.83,120.83,120.51,120.62,9879.0,95.4458,95.4458,95.193,95.2799,9879.0
2019-01-04 14:10:00,120.65,120.79,120.62,120.62,7816.0,95.3036,95.4142,95.2799,95.2799,7816.0
2019-01-04 14:15:00,120.6,120.85,120.55,120.76,19173.0,95.2641,95.4616,95.2246,95.3905,19173.0
2019-01-04 14:20:00,120.77,121.06,120.76,121.06,10595.0,95.3984,95.6275,95.3905,95.6275,10595.0
2019-01-04 14:25:00,121.04,121.09,120.96,121.03,8529.0,95.6117,95.6512,95.5485,95.6038,8529.0
2019-01-04 14:30:00,121.06,121.26,121.02,121.26,9624.0,95.6275,95.7854,95.5959,95.7854,9624.0
2019-01-04 14:35:00,121.31,121.38,121.17,121.32,8540.0,95.8249,95.8802,95.7143,95.8328,8540.0
2019-01-04 14:40:00,121.3,121.43,121.13,121.26,17046.0,95.817,95.9197,95.6827,95.7854,17046.0
2019-01-04 14:45:00,121.29,121.29,120.86,121.02,19449.0,95.8091,95.8091,95.4695,95.5959,19449.0
2019-01-04 14:50:00,121.02,121.03,120.88,121.01,7408.0,95.5959,95.6038,95.4853,95.588,7408.0
2019-01-04 14:55:00,120.98,121.04,120.67,120.76,30847.0,95.5643,95.6117,95.3194,95.3905,30847.0
2019-01-04 15:00:00,120.76,121.06,120.73,121.0,29967.0,95.3905,95.6275,95.3668,95.5801,29967.0
2019-01-04 15:05:00,120.98,121.06,120.82,120.82,25382.0,95.5643,95.6275,95.4379,95.4379,25382.0
2019-01-04 15:10:00,120.8,121.01,120.78,120.97,16751.0,95.4221,95.588,95.4063,95.5564,16751.0
2019-01-04 15:15:00,120.99,121.14,120.89,120.93,19498.0,95.5722,95.6906,95.4932,95.5248,19498.0
2019-01-04 15:20:00,120.94,120.98,120.6,120.65,18595.0,95.5327,95.5643,95.2641,95.3036,18595.0
2019-01-04 15:25:00,120.59,120.78,120.53,120.73,19017.0,95.2562,95.4063,95.2088,95.3668,19017.0
2019-01-04 15:30:00,120.71,121.06,120.66,121.03,39179.0,95.351,95.6275,95.3115,95.6038,39179.0
2019-01-04 15:35:00,121.03,121.11,120.81,120.82,39890.0,95.6038,95.667,95.43,95.4379,39890.0
2019-01-04 15:40:00,120.84,121.03,120.84,120.96,49602.0,95.4537,95.6038,95.4537,95.5485,49602.0
2019-01-04 15:45:00,120.98,121.11,120.96,121.0,45936.0,95.5643,95.667,95.5485,95.5801,45936.0
2019-01-04 15:50:00,121.0,121.14,120.94,120.99,48619.0,95.5801,95.6906,95.5327,95.5722,48619.0
2019-01-04 15:55:00,121.0,121.36,121.0,121.21,127283.0,95.5801,95.8644,95.5801,95.7459,127283.0
2019-01-07 09:30:00,120.25,121.5,120.01,120.12,68597.0,94.9876,95.975,94.798,94.8849,68597.0
2019-01-07 09:35:00,120.18,120.58,119.8,120.58,25435.0,94.9323,95.2483,94.6322,95.2483,25435.0
2019-01-07 09:40:00,120.59,120.85,120.27,120.69,22597.0,95.2562,95.4616,95.0034,95.3352,22597.0
2019-01-07 09:45:00,120.69,120.69,120.23,120.36,26870.0,95.3352,95.3352,94.9718,95.0745,26870.0
2019-01-07 09:50:00,120.42,120.5,119.86,120.04,19945.0,95.1219,95.1851,94.6796,94.8217,19945.0
2019-01-07 09:55:00,119.96,120.3,119.85,120.3,26378.0,94.7585,95.0271,94.6717,95.0271,26378.0
2019-01-07 10:00:00,120.23,120.85,120.16,120.84,21818.0,94.9718,95.4616,94.9165,95.4537,21818.0
2019-01-07 10:05:00,120.8,120.84,120.49,120.71,16545.0,95.4221,95.4537,95.1772,95.351,16545.0
2019-01-07 10:10:00,120.75,120.77,120.42,120.42,17603.0,95.3826,95.3984,95.1219,95.1219,17603.0
2019-01-07 10:15:00,120.48,120.77,120.44,120.69,19806.0,95.1693,95.3984,95.1377,95.3352,19806.0
2019-01-07 10:20:00,120.64,120.66,120.28,120.61,13036.0,95.2957,95.3115,95.0113,95.272,13036.0
2019-01-07 10:25:00,120.6,120.6,120.2,120.22,11722.0,95.2641,95.2641,94.9481,94.9639,11722.0
2019-01-07 10:30:00,120.25,120.67,120.18,120.62,13874.0,94.9876,95.3194,94.9323,95.2799,13874.0
2019-01-07 10:35:00,120.73,120.74,120.31,120.42,26357.0,95.3668,95.3747,95.035,95.1219,26357.0
2019-01-07 10:40:00,120.36,120.58,120.18,120.41,39760.0,95.0745,95.2483,94.9323,95.114,39760.0
2019-01-07 10:45:00,120.39,120.63,120.32,120.59,21290.0,95.0982,95.2878,95.0429,95.2562,21290.0
2019-01-07 10:50:00,120.59,120.9,120.5,120.8,20516.0,95.2562,95.5011,95.1851,95.4221,20516.0
2019-01-07 10:55:00,120.78,120.83,120.51,120.65,10712.0,95.4063,95.4458,95.193,95.3036,10712.0
2019-01-07 11:00:00,120.62,120.92,120.59,120.86,11390.0,95.2799,95.5169,95.2562,95.4695,11390.0
2019-01-07 11:05:00,120.89,120.94,120.52,120.55,15861.0,95.4932,95.5327,95.2009,95.2246,15861.0
2019-01-07 11:10:00,120.52,120.63,120.35,120.41,13083.0,95.2009,95.2878,95.0666,95.114,13083.0
2019-01-07 11:15:00,120.39,120.6,120.39,120.47,15777.0,95.0982,95.2641,95.0982,95.1614,15777.0
2019-01-07 11:20:00,120.44,120.85,120.43,120.82,23322.0,95.1377,95.4616,95.1298,95.4379,23322.0
2019-01-07 11:25:00,120.81,120.88,120.6,120.88,8397.0,95.43,95.4853,95.2641,95.4853,8397.0
2019-01-07 11:30:00,120.89,120.89,120.67,120.76,10806.0,95.4932,95.4932,95.3194,95.3905,10806.0
2019-01-07 11:35:00,120.79,121.18,120.78,121.15,8852.0,95.4142,95.7222,95.4063,95.6985,8852.0
2019-01-07 11:40:00,121.12,121.24,121.09,121.18,10954.0,95.6748,95.7696,95.6512,95.7222,10954.0
2019-01-07 11:45:00,121.14,121.26,121.03,121.03,10796.0,95.6906,95.7854,95.6038,95.6038,10796.0
2019-01-07 11:50:00,121.06,121.28,121.03,121.27,9811.0,95.6275,95.8012,95.6038,95.7933,9811.0
2019-01-07 11:55:00,121.26,121.43,121.25,121.43,16095.0,95.7854,95.9197,95.7775,95.9197,16095.0
2019-01-07 12:00:00,121.42,121.45,121.15,121.2,13896.0,95.9118,95.9355,95.6985,95.738,13896.0
2019-01-07 12:05:00,121.2,121.37,121.18,121.25,11027.0,95.738,95.8723,95.7222,95.7775,11027.0
2019-01-07 12:10:00,121.22,121.4,121.19,121.4,13251.0,95.7538,95.896,95.7301,95.896,13251.0
2019-01-07 12:15:00,121.4,121.5,121.3,121.33,11099.0,95.896,95.975,95.817,95.8407,11099.0
2019-01-07 12:20:00,121.32,121.59,121.32,121.55,7191.0,95.8328,96.0461,95.8328,96.0145,7191.0
2019-01-07 12:25:00,121.54,121.57,121.41,121.44,9120.0,96.0066,96.0303,95.9039,95.9276,9120.0
2019-01-07 12:30:00,121.39,121.68,121.35,121.65,8893.0,95.8881,96.1172,95.8565,96.0935,8893.0
2019-01-07 12:35:00,121.62,121.63,121.53,121.63,6972.0,96.0698,96.0777,95.9987,96.0777,6972.0
2019-01-07 12:40:00,121.64,121.68,121.28,121.31,9052.0,96.0856,96.1172,95.8012,95.8249,9052.0
2019-01-07 12:45:00,121.32,121.54,121.31,121.43,10503.0,95.8328,96.0066,95.8249,95.9197,10503.0
2019-01-07 12:50:00,121.42,121.51,121.28,121.48,8238.0,95.9118,95.9829,95.8012,95.9592,8238.0
2019-01-07 12:55:00,121.51,121.66,121.45,121.55,9570.0,95.9829,96.1014,95.9355,96.0145,9570.0
2019-01-07 13:00:00,121.56,121.66,121.53,121.64,9335.0,96.0224,96.1014,95.9987,96.0856,9335.0
2019-01-07 13:05:00,121.68,121.69,121.57,121.6,8266.0,96.1172,96.1251,96.0303,96.054,8266.0
2019-01-07 13:10:00,121.62,121.75,121.46,121.52,28729.0,96.0698,96.1725,95.9434,95.9908,28729.0
2019-01-07 13:15:00,121.55,121.62,121.51,121.58,18776.0,96.0145,96.0698,95.9829,96.0382,18776.0
2019-01-07 13:20:00,121.55,121.69,121.55,121.64,10786.0,96.0145,96.1251,96.0145,96.0856,10786.0
2019-01-07 13:25:00,121.64,121.69,121.41,121.44,19019.0,96.0856,96.1251,95.9039,95.9276,19019.0
2019-01-07 13:30:00,121.42,121.66,121.36,121.66,26385.0,95.9118,96.1014,95.8644,96.1014,26385.0
2019-01-07 13:35:00,121.66,121.91,121.64,121.67,20834.0,96.1014,96.2989,96.0856,96.1093,20834.0
2019-01-07 13:40:00,121.67,121.77,121.55,121.68,14925.0,96.1093,96.1883,96.0145,96.1172,14925.0
2019-01-07 13:45:00,121.65,121.68,121.45,121.51,20536.0,96.0935,96.1172,95.9355,95.9829,20536.0
2019-01-07 13:50:00,121.44,121.45,121.18,121.19,22207.0,95.9276,95.9355,95.7222,95.7301,22207.0
2019-01-07 13:55:00,121.15,121.36,121.13,121.27,26967.0,95.6985,95.8644,95.6827,95.7933,26967.0
2019-01-07 14:00:00,121.28,121.36,121.25,121.34,8734.0,95.8012,95.8644,95.7775,95.8486,8734.0
2019-01-07 14:05:00,121.31,121.32,121.16,121.27,12735.0,95.8249,95.8328,95.7064,95.7933,12735.0
2019-01-07 14:10:00,121.27,121.34,121.18,121.32,11898.0,95.7933,95.8486,95.7222,95.8328,11898.0
2019-01-07 14:15:00,121.34,121.79,121.26,121.72,28082.0,95.8486,96.2041,95.7854,96.1488,28082.0
2019-01-07 14:20:00,121.77,121.95,121.77,121.79,17690.0,96.1883,96.3305,96.1883,96.2041,17690.0
2019-01-07 14:25:00,121.79,121.94,121.62,121.68,12680.0,96.2041,96.3226,96.0698,96.1172,12680.0
2019-01-07 14:30:00,121.66,121.78,121.54,121.64,8228.0,96.1014,96.1962,96.0066,96.0856,8228.0
2019-01-07 14:35:00,121.63,121.63,121.44,121.53,6015.0,96.0777,96.0777,95.9276,95.9987,6015.0
2019-01-07 14:40:00,121.54,121.69,121.49,121.59,5857.0,96.0066,96.1251,95.9671,96.0461,5857.0
2019-01-07 14:45:00,121.55,121.55,121.43,121.52,8750.0,96.0145,96.0145,95.9197,95.9908,8750.0
2019-01-07 14:50:00,121.5,121.5,121.07,121.09,13303.0,95.975,95.975,95.6354,95.6512,13303.0
2019-01-07 14:55:00,121.07,121.19,121.02,121.19,7460.0,95.6354,95.7301,95.5959,95.7301,7460.0
2019-01-07 15:00:00,121.18,121.76,121.13,121.76,25909.0,95.7222,96.1804,95.6827,96.1804,25909.0
2019-01-07 15:05:00,121.74,121.76,121.52,121.63,18638.0,96.1646,96.1804,95.9908,96.0777,18638.0
2019-01-07 15:10:00,121.64,121.69,121.43,121.58,8857.0,96.0856,96.1251,95.9197,96.0382,8857.0
2019-01-07 15:15:00,121.6,121.68,121.53,121.6,11201.0,96.054,96.1172,95.9987,96.054,11201.0
2019-01-07 15:20:00,121.6,121.73,121.5,121.73,14462.0,96.054,96.1567,95.975,96.1567,14462.0
2019-01-07 15:25:00,121.73,121.78,121.64,121.64,15245.0,96.1567,96.1962,96.0856,96.0856,15245.0
2019-01-07 15:30:00,121.66,121.69,121.23,121.33,21975.0,96.1014,96.1251,95.7617,95.8407,21975.0
2019-01-07 15:35:00,121.33,121.43,121.27,121.27,11298.0,95.8407,95.9197,95.7933,95.7933,11298.0
2019-01-07 15:40:00,121.26,121.26,120.9,120.97,42601.0,95.7854,95.7854,95.5011,95.5564,42601.0
2019-01-07 15:45:00,120.99,121.17,120.98,121.1,48095.0,95.5722,95.7143,95.5643,95.6591,48095.0
2019-01-07 15:50:00,121.14,121.37,121.03,121.2,38172.0,95.6906,95.8723,95.6038,95.738,38172.0
2019-01-07 15:55:00,121.21,121.3,120.93,120.99,80574.0,95.7459,95.817,95.5248,95.5722,80574.0
2019-01-08 09:30:00,121.26,121.81,120.69,120.74,40923.0,95.7854,96.2199,95.3352,95.3747,40923.0
2019-01-08 09:35:00,120.95,121.0,120.14,120.39,29868.0,95.5406,95.5801,94.9007,95.0982,29868.0
2019-01-08 09:40:00,120.27,120.75,120.18,120.62,26039.0,95.0034,95.3826,94.9323,95.2799,26039.0
2019-01-08 09:45:00,120.38,120.55,120.17,120.55,23870.0,95.0903,95.2246,94.9244,95.2246,23870.0
2019-01-08 09:50:00,120.57,120.9,120.29,120.41,24006.0,95.2404,95.5011,95.0192,95.114,24006.0
2019-01-08 09:55:00,120.49,120.7,120.42,120.55,22623.0,95.1772,95.3431,95.1219,95.2246,22623.0
2019-01-08 10:00:00,120.55,120.92,120.44,120.74,21227.0,95.2246,95.5169,95.1377,95.3747,21227.0
2019-01-08 10:05:00,120.76,120.76,120.44,120.46,21029.0,95.3905,95.3905,95.1377,95.1535,21029.0
2019-01-08 10:10:00,120.49,120.52,119.88,120.05,38975.0,95.1772,95.2009,94.6954,94.8296,38975.0
2019-01-08 10:15:00,120.02,120.04,119.64,119.67,30173.0,94.8059,94.8217,94.5058,94.5295,30173.0
2019-01-08 10:20:00,119.68,120.02,119.61,119.97,34176.0,94.5374,94.8059,94.4821,94.7664,34176.0
2019-01-08 10:25:00,120.04,120.55,119.97,120.36,38268.0,94.8217,95.2246,94.7664,95.0745,38268.0
2019-01-08 10:30:00,120.28,120.41,120.0,120.12,27064.0,95.0113,95.114,94.7901,94.8849,27064.0
2019-01-08 10:35:00,120.12,120.25,119.86,120.24,14805.0,94.8849,94.9876,94.6796,94.9797,14805.0
2019-01-08 10:40:00,120.27,120.3,119.81,119.81,70986.0,95.0034,95.0271,94.6401,94.6401,70986.0
2019-01-08 10:45:00,119.85,120.12,119.65,120.01,58949.0,94.6717,94.8849,94.5137,94.798,58949.0
2019-01-08 10:50:00,120.02,120.29,119.95,120.29,33778.0,94.8059,95.0192,94.7506,95.0192,33778.0
2019-01-08 10:55:00,120.32,120.48,120.09,120.09,56747.0,95.0429,95.1693,94.8612,94.8612,56747.0
2019-01-08 11:00:00,120.1,120.5,119.98,120.21,70255.0,94.8691,95.1851,94.7743,94.956,70255.0
2019-01-08 11:05:00,120.21,120.33,119.94,119.99,41175.0,94.956,95.0508,94.7427,94.7822,41175.0
2019-01-08 11:10:00,119.97,120.0,119.43,119.56,47401.0,94.7664,94.7901,94.3399,94.4426,47401.0
2019-01-08 11:15:00,119.56,120.18,119.54,120.06,17967.0,94.4426,94.9323,94.4268,94.8375,17967.0
2019-01-08 11:20:00,120.05,120.08,119.87,119.98,19055.0,94.8296,94.8533,94.6875,94.7743,19055.0
2019-01-08 11:25:00,119.98,120.01,119.75,119.75,23034.0,94.7743,94.798,94.5927,94.5927,23034.0
2019-01-08 11:30:00,119.72,119.78,119.44,119.5,18670.0,94.569,94.6164,94.3478,94.3952,18670.0
2019-01-08 11:35:00,119.52,119.64,119.4,119.61,11295.0,94.411,94.5058,94.3162,94.4821,11295.0
2019-01-08 11:40:00,119.6,119.63,119.41,119.46,15255.0,94.4742,94.4979,94.3241,94.3636,15255.0
2019-01-08 11:45:00,119.45,119.56,119.32,119.35,16612.0,94.3557,94.4426,94.253,94.2767,16612.0
2019-01-08 11:50:00,119.36,119.57,119.31,119.56,16348.0,94.2846,94.4505,94.2451,94.4426,16348.0
2019-01-08 11:55:00,119.62,119.82,119.61,119.78,22206.0,94.49,94.648,94.4821,94.6164,22206.0
2019-01-08 12:00:00,119.8,120.14,119.75,120.1,12568.0,94.6322,94.9007,94.5927,94.8691,12568.0
2019-01-08 12:05:00,120.1,120.27,119.98,120.24,18116.0,94.8691,95.0034,94.7743,94.9797,18116.0
2019-01-08 12:10:00,120.25,120.43,120.12,120.43,12670.0,94.9876,95.1298,94.8849,95.1298,12670.0
2019-01-08 12:15:00,120.41,120.43,120.2,120.37,16027.0,95.114,95.1298,94.9481,95.0824,16027.0
2019-01-08 12:20:00,120.35,120.47,120.27,120.4,15121.0,95.0666,95.1614,95.0034,95.1061,15121.0
2019-01-08 12:25:00,120.41,120.53,120.35,120.35,17462.0,95.114,95.2088,95.0666,95.0666,17462.0
2019-01-08 12:30:00,120.37,120.37,119.95,119.95,19343.0,95.0824,95.0824,94.7506,94.7506,19343.0
2019-01-08 12:35:00,119.91,120.02,119.89,119.97,16061.0,94.719,94.8059,94.7033,94.7664,16061.0
2019-01-08 12:40:00,119.98,120.15,119.93,119.98,15182.0,94.7743,94.9086,94.7348,94.7743,15182.0
2019-01-08 12:45:00,119.97,120.06,119.53,119.53,14381.0,94.7664,94.8375,94.4189,94.4189,14381.0
2019-01-08 12:50:00,119.52,119.93,119.52,119.88,19021.0,94.411,94.7348,94.411,94.6954,19021.0
2019-01-08 12:55:00,119.87,119.97,119.8,119.9,18310.0,94.6875,94.7664,94.6322,94.7111,18310.0
2019-01-08 13:00:00,119.89,119.97,119.78,119.87,15839.0,94.7033,94.7664,94.6164,94.6875,15839.0
2019-01-08 13:05:00,119.86,119.93,119.84,119.85,12238.0,94.6796,94.7348,94.6638,94.6717,12238.0
2019-01-08 13:10:00,119.88,120.05,119.79,120.01,16573.0,94.6954,94.8296,94.6243,94.798,16573.0
2019-01-08 13:15:00,120.05,120.11,119.96,119.96,10101.0,94.8296,94.877,94.7585,94.7585,10101.0
2019-01-08 13:20:00,119.97,120.07,119.97,120.01,9867.0,94.7664,94.8454,94.7664,94.798,9867.0
2019-01-08 13:25:00,120.02,120.06,119.97,120.05,14379.0,94.8059,94.8375,94.7664,94.8296,14379.0
2019-01-08 13:30:00,120.05,120.3,120.03,120.24,21349.0,94.8296,95.0271,94.8138,94.9797,21349.0
2019-01-08 13:35:00,120.25,120.28,120.2,120.24,12782.0,94.9876,95.0113,94.9481,94.9797,12782.0
2019-01-08 13:40:00,120.24,120.25,119.96,119.97,16325.0,94.9797,94.9876,94.7585,94.7664,16325.0
2019-01-08 13:45:00,119.96,119.96,119.8,119.85,24291.0,94.7585,94.7585,94.6322,94.6717,24291.0
2019-01-08 13:50:00,119.85,120.03,119.83,119.93,39406.0,94.6717,94.8138,94.6559,94.7348,39406.0
2019-01-08 13:55:00,119.98,120.02,119.86,119.95,19320.0,94.7743,94.8059,94.6796,94.7506,19320.0
2019-01-08 14:00:00,119.99,120.13,119.94,120.0,23428.0,94.7822,94.8928,94.7427,94.7901,23428.0
2019-01-08 14:05:00,120.01,120.08,119.95,120.0,27288.0,94.798,94.8533,94.7506,94.7901,27288.0
2019-01-08 14:10:00,120.03,120.18,120.02,120.18,17625.0,94.8138,94.9323,94.8059,94.9323,17625.0
2019-01-08 14:15:00,120.18,120.23,120.01,120.02,29858.0,94.9323,94.9718,94.798,94.8059,29858.0
2019-01-08 14:20:00,120.0,120.03,119.82,119.89,27614.0,94.7901,94.8138,94.648,94.7033,27614.0
2019-01-08 14:25:00,119.9,120.09,119.86,120.09,19307.0,94.7111,94.8612,94.6796,94.8612,19307.0
2019-01-08 14:30:00,120.08,120.24,120.06,120.19,30616.0,94.8533,94.9797,94.8375,94.9402,30616.0
2019-01-08 14:35:00,120.17,120.21,120.1,120.14,15566.0,94.9244,94.956,94.8691,94.9007,15566.0
2019-01-08 14:40:00,120.15,120.2,120.06,120.07,16601.0,94.9086,94.9481,94.8375,94.8454,16601.0
2019-01-08 14:45:00,120.07,120.09,119.83,119.92,20437.0,94.8454,94.8612,94.6559,94.7269,20437.0
2019-01-08 14:50:00,119.91,119.92,119.66,119.8,24419.0,94.719,94.7269,94.5216,94.6322,24419.0
2019-01-08 14:55:00,119.78,119.85,119.64,119.84,42991.0,94.6164,94.6717,94.5058,94.6638,42991.0
2019-01-08 15:00:00,119.84,119.93,119.77,119.89,31400.0,94.6638,94.7348,94.6085,94.7033,31400.0
2019-01-08 15:05:00,119.92,119.92,119.56,119.72,38094.0,94.7269,94.7269,94.4426,94.569,38094.0
2019-01-08 15:10:00,119.75,119.89,119.7,119.87,36817.0,94.5927,94.7033,94.5532,94.6875,36817.0
2019-01-08 15:15:00,119.88,120.06,119.87,120.04,29513.0,94.6954,94.8375,94.6875,94.8217,29513.0
2019-01-08 15:20:00,120.04,120.13,119.92,120.13,20189.0,94.8217,94.8928,94.7269,94.8928,20189.0
2019-01-08 15:25:00,120.13,120.24,120.05,120.22,22882.0,94.8928,94.9797,94.8296,94.9639,22882.0
2019-01-08 15:30:00,120.24,120.48,120.2,120.43,22269.0,94.9797,95.1693,94.9481,95.1298,22269.0
2019-01-08 15:35:00,120.44,120.68,120.43,120.63,18991.0,95.1377,95.3273,95.1298,95.2878,18991.0
2019-01-08 15:40:00,120.63,120.74,120.54,120.74,49787.0,95.2878,95.3747,95.2167,95.3747,49787.0
2019-01-08 15:45:00,120.74,120.89,120.68,120.72,68610.0,95.3747,95.4932,95.3273,95.3589,68610.0
2019-01-08 15:50:00,120.71,121.02,120.66,121.02,81050.0,95.351,95.5959,95.3115,95.5959,81050.0
2019-01-08 15:55:00,121.02,121.25,120.92,121.13,321351.0,95.5959,95.7775,95.5169,95.6827,321351.0
2019-01-09 09:30:00,121.11,121.37,120.59,121.3,38918.0,95.667,95.8723,95.2562,95.817,38918.0
2019-01-09 09:35:00,121.5,121.5,120.82,121.17,42408.0,95.975,95.975,95.4379,95.7143,42408.0
2019-01-09 09:40:00,121.03,121.18,120.46,120.71,44688.0,95.6038,95.7222,95.1535,95.351,44688.0
2019-01-09 09:45:00,120.73,121.13,120.7,121.13,56252.0,95.3668,95.6827,95.3431,95.6827,56252.0
2019-01-09 09:50:00,121.17,121.25,120.94,120.94,24479.0,95.7143,95.7775,95.5327,95.5327,24479.0
2019-01-09 09:55:00,120.96,121.24,120.89,121.05,20313.0,95.5485,95.7696,95.4932,95.6196,20313.0
2019-01-09 10:00:00,121.14,121.27,120.83,120.96,38175.0,95.6906,95.7933,95.4458,95.5485,38175.0
2019-01-09 10:05:00,120.93,121.1,120.73,120.92,50711.0,95.5248,95.6591,95.3668,95.5169,50711.0
2019-01-09 10:10:00,120.92,121.08,120.83,120.83,32307.0,95.5169,95.6433,95.4458,95.4458,32307.0
2019-01-09 10:15:00,120.82,121.06,120.72,120.96,57651.0,95.4379,95.6275,95.3589,95.5485,57651.0
2019-01-09 10:20:00,120.99,121.02,120.63,120.68,48618.0,95.5722,95.5959,95.2878,95.3273,48618.0
2019-01-09 10:25:00,120.72,120.74,120.47,120.62,49128.0,95.3589,95.3747,95.1614,95.2799,49128.0
2019-01-09 10:30:00,120.62,120.62,119.94,120.4,62627.0,95.2799,95.2799,94.7427,95.1061,62627.0
2019-01-09 10:35:00,120.36,120.38,119.82,119.91,111316.0,95.0745,95.0903,94.648,94.719,111316.0
2019-01-09 10:40:00,119.87,120.05,119.58,119.62,34089.0,94.6875,94.8296,94.4584,94.49,34089.0
2019-01-09 10:45:00,119.62,119.65,119.51,119.63,45190.0,94.49,94.5137,94.4031,94.4979,45190.0
2019-01-09 10:50:00,119.63,119.68,119.45,119.58,38404.0,94.4979,94.5374,94.3557,94.4584,38404.0
2019-01-09 10:55:00,119.59,119.9,119.56,119.84,37361.0,94.4663,94.7111,94.4426,94.6638,37361.0
2019-01-09 11:00:00,119.82,120.33,119.78,120.28,30660.0,94.648,95.0508,94.6164,95.0113,30660.0
2019-01-09 11:05:00,120.3,120.37,120.14,120.24,36827.0,95.0271,95.0824,94.9007,94.9797,36827.0
2019-01-09 11:10:00,120.26,120.44,120.22,120.4,36818.0,94.9955,95.1377,94.9639,95.1061,36818.0
2019-01-09 11:15:00,120.39,120.41,120.19,120.35,34513.0,95.0982,95.114,94.9402,95.0666,34513.0
2019-01-09 11:20:00,120.36,120.6,120.15,120.6,39340.0,95.0745,95.2641,94.9086,95.2641,39340.0
2019-01-09 11:25:00,120.62,121.0,120.57,120.9,34509.0,95.2799,95.5801,95.2404,95.5011,34509.0
2019-01-09 11:30:00,120.91,120.93,120.4,120.54,46372.0,95.509,95.5248,95.1061,95.2167,46372.0
2019-01-09 11:35:00,120.54,120.64,120.32,120.48,40557.0,95.2167,95.2957,95.0429,95.1693,40557.0
2019-01-09 11:40:00,120.48,120.57,120.39,120.43,21195.0,95.1693,95.2404,95.0982,95.1298,21195.0
2019-01-09 11:45:00,120.45,120.72,120.43,120.7,26952.0,95.1456,95.3589,95.1298,95.3431,26952.0
2019-01-09 11:50:00,120.7,120.88,120.62,120.78,28428.0,95.3431,95.4853,95.2799,95.4063,28428.0
2019-01-09 11:55:00,120.81,120.86,120.57,120.6,35612.0,95.43,95.4695,95.2404,95.2641,35612.0
2019-01-09 12:00:00,120.6,120.83,120.6,120.79,19440.0,95.2641,95.4458,95.2641,95.4142,19440.0
2019-01-09 12:05:00,120.79,120.85,120.7,120.76,16202.0,95.4142,95.4616,95.3431,95.3905,16202.0
2019-01-09 12:10:00,120.79,120.88,120.77,120.86,19100.0,95.4142,95.4853,95.3984,95.4695,19100.0
2019-01-09 12:15:00,120.87,121.01,120.86,120.96,26084.0,95.4774,95.588,95.4695,95.5485,26084.0
2019-01-09 12:20:00,121.01,121.11,120.97,121.09,14719.0,95.588,95.667,95.5564,95.6512,14719.0
2019-01-09 12:25:00,121.09,121.11,120.85,120.89,33977.0,95.6512,95.667,95.4616,95.4932,33977.0
2019-01-09 12:30:00,120.91,121.12,120.84,121.09,46106.0,95.509,95.6748,95.4537,95.6512,46106.0
2019-01-09 12:35:00,121.09,121.23,121.07,121.19,15789.0,95.6512,95.7617,95.6354,95.7301,15789.0
2019-01-09 12:40:00,121.19,121.34,121.14,121.3,21456.0,95.7301,95.8486,95.6906,95.817,21456.0
2019-01-09 12:45:00,121.29,121.53,121.29,121.35,31831.0,95.8091,95.9987,95.8091,95.8565,31831.0
2019-01-09 12:50:00,121.36,121.55,121.36,121.45,9047.0,95.8644,96.0145,95.8644,95.9355,9047.0
2019-01-09 12:55:00,121.48,121.64,121.45,121.64,35849.0,95.9592,96.0856,95.9355,96.0856,35849.0
2019-01-09 13:00:00,121.64,121.67,121.51,121.66,9522.0,96.0856,96.1093,95.9829,96.1014,9522.0
2019-01-09 13:05:00,121.66,121.67,121.39,121.52,34820.0,96.1014,96.1093,95.8881,95.9908,34820.0
2019-01-09 13:10:00,121.5,121.5,121.22,121.27,22043.0,95.975,95.975,95.7538,95.7933,22043.0
2019-01-09 13:15:00,121.26,121.28,120.97,121.04,50823.0,95.7854,95.8012,95.5564,95.6117,50823.0
2019-01-09 13:20:00,121.02,121.02,120.86,121.0,30497.0,95.5959,95.5959,95.4695,95.5801,30497.0
2019-01-09 13:25:00,121.02,121.18,120.99,121.07,37758.0,95.5959,95.7222,95.5722,95.6354,37758.0
2019-01-09 13:30:00,121.07,121.16,121.01,121.04,20799.0,95.6354,95.7064,95.588,95.6117,20799.0
2019-01-09 13:35:00,121.04,121.17,121.03,121.11,14353.0,95.6117,95.7143,95.6038,95.667,14353.0
2019-01-09 13:40:00,121.11,121.14,121.03,121.07,17311.0,95.667,95.6906,95.6038,95.6354,17311.0
2019-01-09 13:45:00,121.07,121.15,120.99,121.07,20156.0,95.6354,95.6985,95.5722,95.6354,20156.0
2019-01-09 13:50:00,121.05,121.07,120.91,120.95,18345.0,95.6196,95.6354,95.509,95.5406,18345.0
2019-01-09 13:55:00,120.96,121.03,120.86,120.89,16738.0,95.5485,95.6038,95.4695,95.4932,16738.0
2019-01-09 14:00:00,120.91,121.17,120.82,121.02,89871.0,95.509,95.7143,95.4379,95.5959,89871.0
2019-01-09 14:05:00,121.02,121.18,120.96,121.13,18508.0,95.5959,95.7222,95.5485,95.6827,18508.0
2019-01-09 14:10:00,121.09,121.29,121.04,121.11,26222.0,95.6512,95.8091,95.6117,95.667,26222.0
2019-01-09 14:15:00,121.12,121.14,120.74,120.78,23404.0,95.6748,95.6906,95.3747,95.4063,23404.0
2019-01-09 14:20:00,120.76,120.89,120.66,120.8,41945.0,95.3905,95.4932,95.3115,95.4221,41945.0
2019-01-09 14:25:00,120.81,120.85,120.75,120.8,35131.0,95.43,95.4616,95.3826,95.4221,35131.0
2019-01-09 14:30:00,120.79,121.05,120.69,120.98,17071.0,95.4142,95.6196,95.3352,95.5643,17071.0
2019-01-09 14:35:00,120.99,121.04,120.92,120.95,14011.0,95.5722,95.6117,95.5169,95.5406,14011.0
2019-01-09 14:40:00,120.94,121.02,120.88,121.0,18123.0,95.5327,95.5959,95.4853,95.5801,18123.0
2019-01-09 14:45:00,120.99,121.11,120.96,121.05,32298.0,95.5722,95.667,95.5485,95.6196,32298.0
2019-01-09 14:50:00,121.09,121.11,120.93,121.05,24785.0,95.6512,95.667,95.5248,95.6196,24785.0
2019-01-09 14:55:00,121.03,121.03,120.83,120.85,22492.0,95.6038,95.6038,95.4458,95.4616,22492.0
2019-01-09 15:00:00,120.83,120.97,120.74,120.86,37826.0,95.4458,95.5564,95.3747,95.4695,37826.0
2019-01-09 15:05:00,120.88,120.88,120.61,120.68,37773.0,95.4853,95.4853,95.272,95.3273,37773.0
2019-01-09 15:10:00,120.7,120.86,120.67,120.86,75812.0,95.3431,95.4695,95.3194,95.4695,75812.0
2019-01-09 15:15:00,120.85,120.96,120.84,120.9,20444.0,95.4616,95.5485,95.4537,95.5011,20444.0
2019-01-09 15:20:00,120.91,121.07,120.91,120.96,25464.0,95.509,95.6354,95.509,95.5485,25464.0
2019-01-09 15:25:00,120.95,121.07,120.94,120.96,20244.0,95.5406,95.6354,95.5327,95.5485,20244.0
2019-01-09 15:30:00,120.95,120.96,120.72,120.9,32368.0,95.5406,95.5485,95.3589,95.5011,32368.0
2019-01-09 15:35:00,120.9,120.9,120.64,120.73,84301.0,95.5011,95.5011,95.2957,95.3668,84301.0
2019-01-09 15:40:00,120.73,120.82,120.62,120.77,86780.0,95.3668,95.4379,95.2799,95.3984,86780.0
2019-01-09 15:45:00,120.76,120.86,120.69,120.82,87283.0,95.3905,95.4695,95.3352,95.4379,87283.0
2019-01-09 15:50:00,120.84,120.86,120.72,120.82,104551.0,95.4537,95.4695,95.3589,95.4379,104551.0
2019-01-09 15:55:00,120.81,120.89,120.75,120.79,146608.0,95.43,95.4932,95.3826,95.4142,146608.0
2019-01-10 09:30:00,120.37,120.8,120.1,120.12,58512.0,95.0824,95.4221,94.8691,94.8849,58512.0
2019-01-10 09:35:00,120.08,120.44,119.7,119.76,49509.0,94.8533,95.1377,94.5532,94.6006,49509.0
2019-01-10 09:40:00,119.78,120.03,119.35,119.6,51209.0,94.6164,94.8138,94.2767,94.4742,51209.0
2019-01-10 09:45:00,119.6,119.86,119.01,119.03,49546.0,94.4742,94.6796,94.0081,94.0239,49546.0
2019-01-10 09:50:00,119.01,119.2,118.86,118.9,41417.0,94.0081,94.1582,93.8896,93.9212,41417.0
2019-01-10 09:55:00,118.9,119.1,118.5,118.98,50495.0,93.9212,94.0792,93.6053,93.9844,50495.0
2019-01-10 10:00:00,119.03,119.53,118.89,119.2,48505.0,94.0239,94.4189,93.9133,94.1582,48505.0
2019-01-10 10:05:00,119.26,119.61,119.24,119.5,50109.0,94.2056,94.4821,94.1898,94.3952,50109.0
2019-01-10 10:10:00,119.55,119.73,119.14,119.24,47741.0,94.4347,94.5769,94.1108,94.1898,47741.0
2019-01-10 10:15:00,119.21,119.3,118.78,118.91,43644.0,94.1661,94.2372,93.8264,93.9291,43644.0
2019-01-10 10:20:00,118.92,119.49,118.89,119.49,24725.0,93.937,94.3873,93.9133,94.3873,24725.0
2019-01-10 10:25:00,119.5,119.57,119.23,119.38,24507.0,94.3952,94.4505,94.1819,94.3004,24507.0
2019-01-10 10:30:00,119.33,119.61,119.23,119.48,35240.0,94.2609,94.4821,94.1819,94.3794,35240.0
2019-01-10 10:35:00,119.45,119.53,119.24,119.49,16273.0,94.3557,94.4189,94.1898,94.3873,16273.0
2019-01-10 10:40:00,119.58,119.58,119.36,119.39,16810.0,94.4584,94.4584,94.2846,94.3083,16810.0
2019-01-10 10:45:00,119.43,119.61,119.33,119.59,19790.0,94.3399,94.4821,94.2609,94.4663,19790.0
2019-01-10 10:50:00,119.56,119.78,119.45,119.5,35542.0,94.4426,94.6164,94.3557,94.3952,35542.0
2019-01-10 10:55:00,119.48,119.55,119.32,119.44,30924.0,94.3794,94.4347,94.253,94.3478,30924.0
2019-01-10 11:00:00,119.46,119.75,119.45,119.74,27237.0,94.3636,94.5927,94.3557,94.5848,27237.0
2019-01-10 11:05:00,119.76,119.95,119.74,119.85,37560.0,94.6006,94.7506,94.5848,94.6717,37560.0
2019-01-10 11:10:00,119.82,120.18,119.8,120.15,26820.0,94.648,94.9323,94.6322,94.9086,26820.0
2019-01-10 11:15:00,120.14,120.46,120.13,120.39,23828.0,94.9007,95.1535,94.8928,95.0982,23828.0
2019-01-10 11:20:00,120.39,120.42,120.19,120.19,14125.0,95.0982,95.1219,94.9402,94.9402,14125.0
2019-01-10 11:25:00,120.21,120.41,120.2,120.25,21393.0,94.956,95.114,94.9481,94.9876,21393.0
2019-01-10 11:30:00,120.23,120.27,120.12,120.21,17266.0,94.9718,95.0034,94.8849,94.956,17266.0
2019-01-10 11:35:00,120.22,120.41,120.22,120.32,24225.0,94.9639,95.114,94.9639,95.0429,24225.0
2019-01-10 11:40:00,120.31,120.39,120.25,120.28,20128.0,95.035,95.0982,94.9876,95.0113,20128.0
2019-01-10 11:45:00,120.3,120.33,120.18,120.23,28622.0,95.0271,95.0508,94.9323,94.9718,28622.0
2019-01-10 11:50:00,120.2,120.24,120.08,120.17,23178.0,94.9481,94.9797,94.8533,94.9244,23178.0
2019-01-10 11:55:00,120.16,120.2,119.97,120.1,28610.0,94.9165,94.9481,94.7664,94.8691,28610.0
2019-01-10 12:00:00,120.13,120.37,120.0,120.02,30500.0,94.8928,95.0824,94.7901,94.8059,30500.0
2019-01-10 12:05:00,120.0,120.02,119.66,119.68,24884.0,94.7901,94.8059,94.5216,94.5374,24884.0
2019-01-10 12:10:00,119.69,119.94,119.66,119.84,16704.0,94.5453,94.7427,94.5216,94.6638,16704.0
2019-01-10 12:15:00,119.83,119.86,119.72,119.82,17140.0,94.6559,94.6796,94.569,94.648,17140.0
2019-01-10 12:20:00,119.81,119.94,119.71,119.94,18048.0,94.6401,94.7427,94.5611,94.7427,18048.0
2019-01-10 12:25:00,119.93,119.98,119.75,119.76,35043.0,94.7348,94.7743,94.5927,94.6006,35043.0
2019-01-10 12:30:00,119.76,119.76,119.46,119.47,22580.0,94.6006,94.6006,94.3636,94.3715,22580.0
2019-01-10 12:35:00,119.44,119.61,119.44,119.6,13567.0,94.3478,94.4821,94.3478,94.4742,13567.0
2019-01-10 12:40:00,119.6,119.65,119.42,119.42,18915.0,94.4742,94.5137,94.332,94.332,18915.0
2019-01-10 12:45:00,119.42,119.77,119.41,119.66,22097.0,94.332,94.6085,94.3241,94.5216,22097.0
2019-01-10 12:50:00,119.64,119.76,119.57,119.62,16215.0,94.5058,94.6006,94.4505,94.49,16215.0
2019-01-10 12:55:00,119.63,119.64,119.52,119.57,16172.0,94.4979,94.5058,94.411,94.4505,16172.0
2019-01-10 13:00:00,119.58,119.59,119.39,119.48,17303.0,94.4584,94.4663,94.3083,94.3794,17303.0
2019-01-10 13:05:00,119.48,119.54,119.01,119.02,26383.0,94.3794,94.4268,94.0081,94.016,26383.0
2019-01-10 13:10:00,119.02,119.14,119.0,119.02,19139.0,94.016,94.1108,94.0002,94.016,19139.0
2019-01-10 13:15:00,119.03,119.05,118.87,118.88,17427.0,94.0239,94.0397,93.8975,93.9054,17427.0
2019-01-10 13:20:00,118.88,118.93,118.82,118.82,26024.0,93.9054,93.9449,93.858,93.858,26024.0
2019-01-10 13:25:00,118.8,118.93,118.8,118.87,17562.0,93.8422,93.9449,93.8422,93.8975,17562.0
2019-01-10 13:30:00,118.84,118.89,118.59,118.86,19065.0,93.8738,93.9133,93.6764,93.8896,19065.0
2019-01-10 13:35:00,118.84,118.86,118.57,118.64,17975.0,93.8738,93.8896,93.6606,93.7159,17975.0
2019-01-10 13:40:00,118.61,118.61,118.37,118.4,19413.0,93.6922,93.6922,93.5026,93.5263,19413.0
2019-01-10 13:45:00,118.41,118.63,118.41,118.62,21360.0,93.5342,93.708,93.5342,93.7001,21360.0
2019-01-10 13:50:00,118.63,118.8,118.62,118.75,17966.0,93.708,93.8422,93.7001,93.8027,17966.0
2019-01-10 13:55:00,118.76,118.92,118.74,118.89,26832.0,93.8106,93.937,93.7948,93.9133,26832.0
2019-01-10 14:00:00,118.89,119.14,118.89,119.1,22253.0,93.9133,94.1108,93.9133,94.0792,22253.0
2019-01-10 14:05:00,119.13,119.48,119.13,119.44,37410.0,94.1029,94.3794,94.1029,94.3478,37410.0
2019-01-10 14:10:00,119.47,119.54,119.42,119.49,17603.0,94.3715,94.4268,94.332,94.3873,17603.0
2019-01-10 14:15:00,119.53,119.58,119.44,119.58,15217.0,94.4189,94.4584,94.3478,94.4584,15217.0
2019-01-10 14:20:00,119.58,119.81,119.57,119.79,21630.0,94.4584,94.6401,94.4505,94.6243,21630.0
2019-01-10 14:25:00,119.8,119.87,119.7,119.84,23260.0,94.6322,94.6875,94.5532,94.6638,23260.0
2019-01-10 14:30:00,119.83,119.85,119.64,119.69,15572.0,94.6559,94.6717,94.5058,94.5453,15572.0
2019-01-10 14:35:00,119.64,119.72,119.63,119.72,18177.0,94.5058,94.569,94.4979,94.569,18177.0
2019-01-10 14:40:00,119.71,119.9,119.7,119.81,27651.0,94.5611,94.7111,94.5532,94.6401,27651.0
2019-01-10 14:45:00,119.83,119.87,119.64,119.64,30963.0,94.6559,94.6875,94.5058,94.5058,30963.0
2019-01-10 14:50:00,119.67,119.72,119.58,119.7,14516.0,94.5295,94.569,94.4584,94.5532,14516.0
2019-01-10 14:55:00,119.7,119.9,119.59,119.9,19194.0,94.5532,94.7111,94.4663,94.7111,19194.0
2019-01-10 15:00:00,119.9,119.99,119.84,119.93,24568.0,94.7111,94.7822,94.6638,94.7348,24568.0
2019-01-10 15:05:00,119.92,120.05,119.85,119.95,34533.0,94.7269,94.8296,94.6717,94.7506,34533.0
2019-01-10 15:10:00,119.96,119.96,119.7,119.87,26686.0,94.7585,94.7585,94.5532,94.6875,26686.0
2019-01-10 15:15:00,119.88,119.94,119.87,119.91,18916.0,94.6954,94.7427,94.6875,94.719,18916.0
2019-01-10 15:20:00,119.89,120.0,119.75,119.97,25500.0,94.7033,94.7901,94.5927,94.7664,25500.0
2019-01-10 15:25:00,119.97,120.1,119.94,120.07,23033.0,94.7664,94.8691,94.7427,94.8454,23033.0
2019-01-10 15:30:00,120.07,120.18,119.98,120.09,35086.0,94.8454,94.9323,94.7743,94.8612,35086.0
2019-01-10 15:35:00,120.09,120.09,119.91,120.05,26394.0,94.8612,94.8612,94.719,94.8296,26394.0
2019-01-10 15:40:00,120.07,120.1,119.91,119.96,43398.0,94.8454,94.8691,94.719,94.7585,43398.0
2019-01-10 15:45:00,119.96,120.01,119.87,119.89,53751.0,94.7585,94.798,94.6875,94.7033,53751.0
2019-01-10 15:50:00,119.87,120.02,119.87,119.92,68920.0,94.6875,94.8059,94.6875,94.7269,68920.0
2019-01-10 15:55:00,119.91,119.92,119.57,119.59,208891.0,94.719,94.7269,94.4505,94.4663,208891.0
2019-01-11 09:30:00,118.82,119.13,118.55,118.68,35144.0,93.858,94.1029,93.6448,93.7474,35144.0
2019-01-11 09:35:00,118.63,118.68,118.2,118.49,37632.0,93.708,93.7474,93.3683,93.5974,37632.0
2019-01-11 09:40:00,118.5,118.89,118.04,118.2,48420.0,93.6053,93.9133,93.2419,93.3683,48420.0
2019-01-11 09:45:00,118.32,119.0,118.32,118.91,22345.0,93.4631,94.0002,93.4631,93.9291,22345.0
2019-01-11 09:50:00,118.92,118.97,118.63,118.79,29057.0,93.937,93.9765,93.708,93.8343,29057.0
2019-01-11 09:55:00,118.77,118.98,118.62,118.74,26855.0,93.8185,93.9844,93.7001,93.7948,26855.0
2019-01-11 10:00:00,118.74,118.84,118.6,118.65,32335.0,93.7948,93.8738,93.6843,93.7238,32335.0
2019-01-11 10:05:00,118.67,118.77,118.58,118.72,21848.0,93.7396,93.8185,93.6685,93.779,21848.0
2019-01-11 10:10:00,118.73,118.77,118.41,118.51,17540.0,93.7869,93.8185,93.5342,93.6132,17540.0
2019-01-11 10:15:00,118.47,118.47,118.22,118.4,14816.0,93.5816,93.5816,93.3841,93.5263,14816.0
2019-01-11 10:20:00,118.42,118.54,118.29,118.47,15145.0,93.5421,93.6369,93.4394,93.5816,15145.0
2019-01-11 10:25:00,118.45,118.45,118.1,118.18,15943.0,93.5658,93.5658,93.2893,93.3525,15943.0
2019-01-11 10:30:00,118.18,118.49,118.03,118.38,14386.0,93.3525,93.5974,93.234,93.5105,14386.0
2019-01-11 10:35:00,118.38,118.47,118.2,118.22,17028.0,93.5105,93.5816,93.3683,93.3841,17028.0
2019-01-11 10:40:00,118.21,118.27,117.94,118.01,28167.0,93.3762,93.4236,93.1629,93.2182,28167.0
2019-01-11 10:45:00,118.01,118.18,118.0,118.18,33621.0,93.2182,93.3525,93.2103,93.3525,33621.0
2019-01-11 10:50:00,118.18,118.33,118.06,118.32,22635.0,93.3525,93.471,93.2577,93.4631,22635.0
2019-01-11 10:55:00,118.32,118.5,118.26,118.5,31796.0,93.4631,93.6053,93.4157,93.6053,31796.0
2019-01-11 11:00:00,118.5,118.77,118.45,118.71,19663.0,93.6053,93.8185,93.5658,93.7711,19663.0
2019-01-11 11:05:00,118.69,118.85,118.5,118.8,24458.0,93.7553,93.8817,93.6053,93.8422,24458.0
2019-01-11 11:10:00,118.79,118.84,118.66,118.78,21988.0,93.8343,93.8738,93.7317,93.8264,21988.0
2019-01-11 11:15:00,118.77,119.19,118.75,119.13,25253.0,93.8185,94.1503,93.8027,94.1029,25253.0
2019-01-11 11:20:00,119.2,119.48,119.19,119.42,13307.0,94.1582,94.3794,94.1503,94.332,13307.0
2019-01-11 11:25:00,119.42,119.65,119.28,119.61,11424.0,94.332,94.5137,94.2214,94.4821,11424.0
2019-01-11 11:30:00,119.64,119.86,119.55,119.86,21180.0,94.5058,94.6796,94.4347,94.6796,21180.0
2019-01-11 11:35:00,119.87,120.03,119.86,119.94,13779.0,94.6875,94.8138,94.6796,94.7427,13779.0
2019-01-11 11:40:00,119.94,120.21,119.85,120.21,36584.0,94.7427,94.956,94.6717,94.956,36584.0
2019-01-11 11:45:00,120.18,120.33,120.07,120.23,53144.0,94.9323,95.0508,94.8454,94.9718,53144.0
2019-01-11 11:50:00,120.23,120.24,119.82,119.86,22990.0,94.9718,94.9797,94.648,94.6796,22990.0
2019-01-11 11:55:00,119.85,119.92,119.72,119.74,25478.0,94.6717,94.7269,94.569,94.5848,25478.0
2019-01-11 12:00:00,119.74,119.92,119.69,119.81,25189.0,94.5848,94.7269,94.5453,94.6401,25189.0
2019-01-11 12:05:00,119.82,119.84,119.59,119.6,21400.0,94.648,94.6638,94.4663,94.4742,21400.0
2019-01-11 12:10:00,119.58,119.75,119.54,119.74,31547.0,94.4584,94.5927,94.4268,94.5848,31547.0
2019-01-11 12:15:00,119.75,119.86,119.6,119.6,22592.0,94.5927,94.6796,94.4742,94.4742,22592.0
2019-01-11 12:20:00,119.64,119.7,119.57,119.65,13622.0,94.5058,94.5532,94.4505,94.5137,13622.0
2019-01-11 12:25:00,119.64,119.73,119.62,119.64,17221.0,94.5058,94.5769,94.49,94.5058,17221.0
2019-01-11 12:30:00,119.67,119.87,119.66,119.87,14887.0,94.5295,94.6875,94.5216,94.6875,14887.0
2019-01-11 12:35:00,119.87,120.24,119.85,120.21,14387.0,94.6875,94.9797,94.6717,94.956,14387.0
2019-01-11 12:40:00,120.24,120.47,120.22,120.46,9925.0,94.9797,95.1614,94.9639,95.1535,9925.0
2019-01-11 12:45:00,120.46,120.46,120.14,120.15,23420.0,95.1535,95.1535,94.9007,94.9086,23420.0
2019-01-11 12:50:00,120.17,120.28,120.16,120.16,11072.0,94.9244,95.0113,94.9165,94.9165,11072.0
2019-01-11 12:55:00,120.16,120.21,120.04,120.14,10353.0,94.9165,94.956,94.8217,94.9007,10353.0
2019-01-11 13:00:00,120.14,120.15,119.92,119.96,9976.0,94.9007,94.9086,94.7269,94.7585,9976.0
2019-01-11 13:05:00,120.02,120.19,120.02,120.16,7786.0,94.8059,94.9402,94.8059,94.9165,7786.0
2019-01-11 13:10:00,120.18,120.21,119.89,119.93,12744.0,94.9323,94.956,94.7033,94.7348,12744.0
2019-01-11 13:15:00,119.94,120.1,119.93,119.96,14235.0,94.7427,94.8691,94.7348,94.7585,14235.0
2019-01-11 13:20:00,119.95,120.02,119.84,119.94,11523.0,94.7506,94.8059,94.6638,94.7427,11523.0
2019-01-11 13:25:00,119.9,120.06,119.8,120.04,12074.0,94.7111,94.8375,94.6322,94.8217,12074.0
2019-01-11 13:30:00,120.05,120.11,119.95,120.0,22128.0,94.8296,94.877,94.7506,94.7901,22128.0
2019-01-11 13:35:00,119.99,120.03,119.9,119.97,8154.0,94.7822,94.8138,94.7111,94.7664,8154.0
2019-01-11 13:40:00,119.97,120.17,119.97,120.17,12012.0,94.7664,94.9244,94.7664,94.9244,12012.0
2019-01-11 13:45:00,120.2,120.25,120.11,120.12,12249.0,94.9481,94.9876,94.877,94.8849,12249.0
2019-01-11 13:50:00,120.11,120.33,120.11,120.33,17018.0,94.877,95.0508,94.877,95.0508,17018.0
2019-01-11 13:55:00,120.27,120.42,120.26,120.42,10065.0,95.0034,95.1219,94.9955,95.1219,10065.0
2019-01-11 14:00:00,120.43,120.46,120.36,120.42,12873.0,95.1298,95.1535,95.0745,95.1219,12873.0
2019-01-11 14:05:00,120.42,120.43,120.35,120.43,8500.0,95.1219,95.1298,95.0666,95.1298,8500.0
2019-01-11 14:10:00,120.42,120.52,120.42,120.45,12451.0,95.1219,95.2009,95.1219,95.1456,12451.0
2019-01-11 14:15:00,120.45,120.46,120.24,120.32,20039.0,95.1456,95.1535,94.9797,95.0429,20039.0
2019-01-11 14:20:00,120.34,120.41,120.28,120.28,18154.0,95.0587,95.114,95.0113,95.0113,18154.0
2019-01-11 14:25:00,120.29,120.33,120.18,120.28,10525.0,95.0192,95.0508,94.9323,95.0113,10525.0
2019-01-11 14:30:00,120.28,120.33,120.01,120.04,18709.0,95.0113,95.0508,94.798,94.8217,18709.0
2019-01-11 14:35:00,120.04,120.12,120.03,120.11,16584.0,94.8217,94.8849,94.8138,94.877,16584.0
2019-01-11 14:40:00,120.09,120.15,120.03,120.12,15117.0,94.8612,94.9086,94.8138,94.8849,15117.0
2019-01-11 14:45:00,120.06,120.06,119.88,119.98,12344.0,94.8375,94.8375,94.6954,94.7743,12344.0
2019-01-11 14:50:00,119.99,120.02,119.88,119.89,24997.0,94.7822,94.8059,94.6954,94.7033,24997.0
2019-01-11 14:55:00,119.85,119.93,119.79,119.82,21812.0,94.6717,94.7348,94.6243,94.648,21812.0
2019-01-11 15:00:00,119.81,119.89,119.72,119.85,13617.0,94.6401,94.7033,94.569,94.6717,13617.0
2019-01-11 15:05:00,119.86,119.96,119.76,119.82,25121.0,94.6796,94.7585,94.6006,94.648,25121.0
2019-01-11 15:10:00,119.77,119.93,119.77,119.79,17833.0,94.6085,94.7348,94.6085,94.6243,17833.0
2019-01-11 15:15:00,119.8,119.87,119.76,119.87,23913.0,94.6322,94.6875,94.6006,94.6875,23913.0
2019-01-11 15:20:00,119.86,119.98,119.83,119.96,14164.0,94.6796,94.7743,94.6559,94.7585,14164.0
2019-01-11 15:25:00,119.97,119.97,119.67,119.73,18933.0,94.7664,94.7664,94.5295,94.5769,18933.0
2019-01-11 15:30:00,119.74,119.81,119.66,119.81,24182.0,94.5848,94.6401,94.5216,94.6401,24182.0
2019-01-11 15:35:00,119.83,119.93,119.76,119.87,20567.0,94.6559,94.7348,94.6006,94.6875,20567.0
2019-01-11 15:40:00,119.86,119.89,119.82,119.82,21971.0,94.6796,94.7033,94.648,94.648,21971.0
2019-01-11 15:45:00,119.81,119.96,119.79,119.92,44002.0,94.6401,94.7585,94.6243,94.7269,44002.0
2019-01-11 15:50:00,119.92,119.99,119.8,119.81,38393.0,94.7269,94.7822,94.6322,94.6401,38393.0
2019-01-11 15:55:00,119.82,120.04,119.79,120.01,167633.0,94.648,94.8217,94.6243,94.798,167633.0
2019-01-14 09:30:00,119.46,119.52,118.81,119.39,21537.0,94.3636,94.411,93.8501,94.3083,21537.0
2019-01-14 09:35:00,119.49,120.21,119.43,120.04,14900.0,94.3873,94.956,94.3399,94.8217,14900.0
2019-01-14 09:40:00,120.06,120.47,120.0,120.19,26941.0,94.8375,95.1614,94.7901,94.9402,26941.0
2019-01-14 09:45:00,120.22,120.23,119.91,120.0,22333.0,94.9639,94.9718,94.719,94.7901,22333.0
2019-01-14 09:50:00,120.03,120.65,120.02,120.39,22720.0,94.8138,95.3036,94.8059,95.0982,22720.0
2019-01-14 09:55:00,120.45,120.61,120.31,120.61,12335.0,95.1456,95.272,95.035,95.272,12335.0
2019-01-14 10:00:00,120.63,120.96,120.54,120.93,19014.0,95.2878,95.5485,95.2167,95.5248,19014.0
2019-01-14 10:05:00,120.94,121.24,120.92,121.22,26027.0,95.5327,95.7696,95.5169,95.7538,26027.0
2019-01-14 10:10:00,121.26,121.42,121.03,121.21,64526.0,95.7854,95.9118,95.6038,95.7459,64526.0
2019-01-14 10:15:00,121.2,121.37,121.16,121.28,16626.0,95.738,95.8723,95.7064,95.8012,16626.0
2019-01-14 10:20:00,121.29,121.38,121.01,121.16,29850.0,95.8091,95.8802,95.588,95.7064,29850.0
2019-01-14 10:25:00,121.16,121.17,120.92,121.08,25305.0,95.7064,95.7143,95.5169,95.6433,25305.0
2019-01-14 10:30:00,121.04,121.18,120.9,120.91,30828.0,95.6117,95.7222,95.5011,95.509,30828.0
2019-01-14 10:35:00,120.92,120.95,120.78,120.81,33943.0,95.5169,95.5406,95.4063,95.43,33943.0
2019-01-14 10:40:00,120.81,120.84,120.6,120.84,25810.0,95.43,95.4537,95.2641,95.4537,25810.0
2019-01-14 10:45:00,120.84,120.84,120.46,120.56,21935.0,95.4537,95.4537,95.1535,95.2325,21935.0
2019-01-14 10:50:00,120.54,120.67,120.42,120.56,17776.0,95.2167,95.3194,95.1219,95.2325,17776.0
2019-01-14 10:55:00,120.57,120.77,120.54,120.57,14813.0,95.2404,95.3984,95.2167,95.2404,14813.0
2019-01-14 11:00:00,120.57,120.69,120.41,120.58,20648.0,95.2404,95.3352,95.114,95.2483,20648.0
2019-01-14 11:05:00,120.57,120.57,120.3,120.41,18696.0,95.2404,95.2404,95.0271,95.114,18696.0
2019-01-14 11:10:00,120.41,120.51,120.25,120.33,18270.0,95.114,95.193,94.9876,95.0508,18270.0
2019-01-14 11:15:00,120.3,120.38,119.92,119.93,19767.0,95.0271,95.0903,94.7269,94.7348,19767.0
2019-01-14 11:20:00,119.92,120.19,119.9,119.98,137149.0,94.7269,94.9402,94.7111,94.7743,137149.0
2019-01-14 11:25:00,119.94,120.1,119.87,120.06,25299.0,94.7427,94.8691,94.6875,94.8375,25299.0
2019-01-14 11:30:00,120.1,120.27,120.07,120.22,16556.0,94.8691,95.0034,94.8454,94.9639,16556.0
2019-01-14 11:35:00,120.24,120.6,120.22,120.59,38037.0,94.9797,95.2641,94.9639,95.2562,38037.0
2019-01-14 11:40:00,120.6,120.68,120.54,120.61,23340.0,95.2641,95.3273,95.2167,95.272,23340.0
2019-01-14 11:45:00,120.62,120.75,120.6,120.75,16412.0,95.2799,95.3826,95.2641,95.3826,16412.0
2019-01-14 11:50:00,120.75,120.81,120.5,120.57,25642.0,95.3826,95.43,95.1851,95.2404,25642.0
2019-01-14 11:55:00,120.57,120.73,120.57,120.66,22519.0,95.2404,95.3668,95.2404,95.3115,22519.0
2019-01-14 12:00:00,120.66,120.93,120.61,120.93,15392.0,95.3115,95.5248,95.272,95.5248,15392.0
2019-01-14 12:05:00,120.95,121.1,120.89,121.1,23004.0,95.5406,95.6591,95.4932,95.6591,23004.0
2019-01-14 12:10:00,121.08,121.25,121.08,121.22,18001.0,95.6433,95.7775,95.6433,95.7538,18001.0
2019-01-14 12:15:00,121.21,121.4,121.21,121.25,23934.0,95.7459,95.896,95.7459,95.7775,23934.0
2019-01-14 12:20:00,121.23,121.35,121.12,121.25,36397.0,95.7617,95.8565,95.6748,95.7775,36397.0
2019-01-14 12:25:00,121.23,121.31,121.16,121.21,10882.0,95.7617,95.8249,95.7064,95.7459,10882.0
2019-01-14 12:30:00,121.24,121.3,121.2,121.2,45063.0,95.7696,95.817,95.738,95.738,45063.0
2019-01-14 12:35:00,121.18,121.23,121.1,121.1,10165.0,95.7222,95.7617,95.6591,95.6591,10165.0
2019-01-14 12:40:00,121.13,121.32,121.12,121.32,26769.0,95.6827,95.8328,95.6748,95.8328,26769.0
2019-01-14 12:45:00,121.33,121.36,121.12,121.18,13657.0,95.8407,95.8644,95.6748,95.7222,13657.0
2019-01-14 12:50:00,121.16,121.26,121.14,121.26,18572.0,95.7064,95.7854,95.6906,95.7854,18572.0
2019-01-14 12:55:00,121.27,121.34,121.18,121.18,19068.0,95.7933,95.8486,95.7222,95.7222,19068.0
2019-01-14 13:00:00,121.21,121.23,121.11,121.12,13689.0,95.7459,95.7617,95.667,95.6748,13689.0
2019-01-14 13:05:00,121.12,121.17,121.02,121.17,10956.0,95.6748,95.7143,95.5959,95.7143,10956.0
2019-01-14 13:10:00,121.18,121.41,121.17,121.34,24128.0,95.7222,95.9039,95.7143,95.8486,24128.0
2019-01-14 13:15:00,121.35,121.42,121.29,121.39,23643.0,95.8565,95.9118,95.8091,95.8881,23643.0
2019-01-14 13:20:00,121.4,121.47,121.3,121.3,26627.0,95.896,95.9513,95.817,95.817,26627.0
2019-01-14 13:25:00,121.29,121.31,121.17,121.18,22046.0,95.8091,95.8249,95.7143,95.7222,22046.0
2019-01-14 13:30:00,121.18,121.19,121.12,121.13,30930.0,95.7222,95.7301,95.6748,95.6827,30930.0
2019-01-14 13:35:00,121.15,121.18,121.02,121.03,20141.0,95.6985,95.7222,95.5959,95.6038,20141.0
2019-01-14 13:40:00,121.05,121.16,121.01,121.13,13720.0,95.6196,95.7064,95.588,95.6827,13720.0
2019-01-14 13:45:00,121.14,121.14,120.9,120.94,17255.0,95.6906,95.6906,95.5011,95.5327,17255.0
2019-01-14 13:50:00,120.92,120.96,120.82,120.92,12144.0,95.5169,95.5485,95.4379,95.5169,12144.0
2019-01-14 13:55:00,120.94,121.03,120.8,120.91,12852.0,95.5327,95.6038,95.4221,95.509,12852.0
2019-01-14 14:00:00,120.9,120.99,120.77,120.99,12864.0,95.5011,95.5722,95.3984,95.5722,12864.0
2019-01-14 14:05:00,121.03,121.06,120.81,120.81,18757.0,95.6038,95.6275,95.43,95.43,18757.0
2019-01-14 14:10:00,120.79,120.81,120.61,120.66,15734.0,95.4142,95.43,95.272,95.3115,15734.0
2019-01-14 14:15:00,120.68,120.7,120.57,120.63,12800.0,95.3273,95.3431,95.2404,95.2878,12800.0
2019-01-14 14:20:00,120.63,120.78,120.61,120.69,23566.0,95.2878,95.4063,95.272,95.3352,23566.0
2019-01-14 14:25:00,120.72,120.73,120.56,120.72,18297.0,95.3589,95.3668,95.2325,95.3589,18297.0
2019-01-14 14:30:00,120.71,120.92,120.71,120.85,50644.0,95.351,95.5169,95.351,95.4616,50644.0
2019-01-14 14:35:00,120.86,120.92,120.78,120.92,31308.0,95.4695,95.5169,95.4063,95.5169,31308.0
2019-01-14 14:40:00,120.94,121.05,120.86,121.02,52100.0,95.5327,95.6196,95.4695,95.5959,52100.0
2019-01-14 14:45:00,121.02,121.12,121.02,121.07,20112.0,95.5959,95.6748,95.5959,95.6354,20112.0
2019-01-14 14:50:00,121.09,121.21,121.09,121.2,40469.0,95.6512,95.7459,95.6512,95.738,40469.0
2019-01-14 14:55:00,121.16,121.17,121.03,121.07,22127.0,95.7064,95.7143,95.6038,95.6354,22127.0
2019-01-14 15:00:00,121.08,121.16,121.05,121.07,14062.0,95.6433,95.7064,95.6196,95.6354,14062.0
2019-01-14 15:05:00,121.08,121.23,121.08,121.11,15116.0,95.6433,95.7617,95.6433,95.667,15116.0
2019-01-14 15:10:00,121.09,121.14,120.88,120.95,29997.0,95.6512,95.6906,95.4853,95.5406,29997.0
2019-01-14 15:15:00,120.96,121.04,120.93,120.93,12851.0,95.5485,95.6117,95.5248,95.5248,12851.0
2019-01-14 15:20:00,120.96,121.05,120.92,121.01,21334.0,95.5485,95.6196,95.5169,95.588,21334.0
2019-01-14 15:25:00,121.0,121.0,120.81,120.82,22952.0,95.5801,95.5801,95.43,95.4379,22952.0
2019-01-14 15:30:00,120.85,120.98,120.81,120.91,18347.0,95.4616,95.5643,95.43,95.509,18347.0
2019-01-14 15:35:00,120.89,120.89,120.79,120.87,27305.0,95.4932,95.4932,95.4142,95.4774,27305.0
2019-01-14 15:40:00,120.89,120.89,120.66,120.73,33909.0,95.4932,95.4932,95.3115,95.3668,33909.0
2019-01-14 15:45:00,120.71,120.74,120.64,120.67,34884.0,95.351,95.3747,95.2957,95.3194,34884.0
2019-01-14 15:50:00,120.68,120.69,120.48,120.5,53132.0,95.3273,95.3352,95.1693,95.1851,53132.0
2019-01-14 15:55:00,120.5,120.63,120.48,120.55,254073.0,95.1851,95.2878,95.1693,95.2246,254073.0
2019-01-15 09:30:00,120.01,120.63,119.82,119.83,31758.0,94.798,95.2878,94.648,94.6559,31758.0
2019-01-15 09:35:00,119.89,120.66,119.7,120.51,46697.0,94.7033,95.3115,94.5532,95.193,46697.0
2019-01-15 09:40:00,120.5,120.65,119.96,120.23,34474.0,95.1851,95.3036,94.7585,94.9718,34474.0
2019-01-15 09:45:00,120.2,120.33,119.67,119.67,109008.0,94.9481,95.0508,94.5295,94.5295,109008.0
2019-01-15 09:50:00,119.68,119.96,119.53,119.78,37690.0,94.5374,94.7585,94.4189,94.6164,37690.0
2019-01-15 09:55:00,119.76,119.76,118.98,119.12,55753.0,94.6006,94.6006,93.9844,94.095,55753.0
2019-01-15 10:00:00,119.15,120.07,119.08,119.79,66977.0,94.1187,94.8454,94.0634,94.6243,66977.0
2019-01-15 10:05:00,119.79,119.85,119.31,119.33,62364.0,94.6243,94.6717,94.2451,94.2609,62364.0
2019-01-15 10:10:00,119.32,119.35,118.93,119.05,68355.0,94.253,94.2767,93.9449,94.0397,68355.0
2019-01-15 10:15:00,119.03,119.07,118.75,118.84,41105.0,94.0239,94.0555,93.8027,93.8738,41105.0
2019-01-15 10:20:00,118.84,118.85,118.3,118.7,47099.0,93.8738,93.8817,93.4473,93.7632,47099.0
2019-01-15 10:25:00,118.7,118.93,118.5,118.82,59624.0,93.7632,93.9449,93.6053,93.858,59624.0
2019-01-15 10:30:00,118.84,119.11,118.83,119.09,29035.0,93.8738,94.0871,93.8659,94.0713,29035.0
2019-01-15 10:35:00,119.1,119.23,119.0,119.17,46533.0,94.0792,94.1819,94.0002,94.1345,46533.0
2019-01-15 10:40:00,119.13,119.31,118.89,119.18,45589.0,94.1029,94.2451,93.9133,94.1424,45589.0
2019-01-15 10:45:00,119.21,119.36,119.08,119.23,26004.0,94.1661,94.2846,94.0634,94.1819,26004.0
2019-01-15 10:50:00,119.25,119.46,119.2,119.4,42251.0,94.1977,94.3636,94.1582,94.3162,42251.0
2019-01-15 10:55:00,119.44,119.7,119.32,119.67,26297.0,94.3478,94.5532,94.253,94.5295,26297.0
2019-01-15 11:00:00,119.7,119.82,119.59,119.59,45572.0,94.5532,94.648,94.4663,94.4663,45572.0
2019-01-15 11:05:00,119.58,119.62,119.45,119.5,32517.0,94.4584,94.49,94.3557,94.3952,32517.0
2019-01-15 11:10:00,119.47,119.47,119.27,119.38,34518.0,94.3715,94.3715,94.2135,94.3004,34518.0
2019-01-15 11:15:00,119.35,119.46,119.29,119.46,38845.0,94.2767,94.3636,94.2293,94.3636,38845.0
2019-01-15 11:20:00,119.44,119.5,119.26,119.32,25092.0,94.3478,94.3952,94.2056,94.253,25092.0
2019-01-15 11:25:00,119.29,119.29,119.1,119.13,59630.0,94.2293,94.2293,94.0792,94.1029,59630.0
2019-01-15 11:30:00,119.15,119.31,119.06,119.31,53242.0,94.1187,94.2451,94.0476,94.2451,53242.0
2019-01-15 11:35:00,119.29,119.55,119.29,119.44,44759.0,94.2293,94.4347,94.2293,94.3478,44759.0
2019-01-15 11:40:00,119.44,119.54,119.36,119.41,48785.0,94.3478,94.4268,94.2846,94.3241,48785.0
2019-01-15 11:45:00,119.41,119.7,119.41,119.63,55290.0,94.3241,94.5532,94.3241,94.4979,55290.0
2019-01-15 11:50:00,119.64,119.88,119.59,119.88,76258.0,94.5058,94.6954,94.4663,94.6954,76258.0
2019-01-15 11:55:00,119.88,120.12,119.76,120.07,65183.0,94.6954,94.8849,94.6006,94.8454,65183.0
2019-01-15 12:00:00,120.09,120.47,120.08,120.42,36446.0,94.8612,95.1614,94.8533,95.1219,36446.0
2019-01-15 12:05:00,120.42,120.43,120.12,120.36,45497.0,95.1219,95.1298,94.8849,95.0745,45497.0
2019-01-15 12:10:00,120.37,120.59,120.35,120.54,28256.0,95.0824,95.2562,95.0666,95.2167,28256.0
2019-01-15 12:15:00,120.54,120.56,120.26,120.3,29151.0,95.2167,95.2325,94.9955,95.0271,29151.0
2019-01-15 12:20:00,120.32,120.43,120.23,120.24,21812.0,95.0429,95.1298,94.9718,94.9797,21812.0
2019-01-15 12:25:00,120.26,120.34,120.1,120.21,27405.0,94.9955,95.0587,94.8691,94.956,27405.0
2019-01-15 12:30:00,120.22,120.29,120.0,120.01,41148.0,94.9639,95.0192,94.7901,94.798,41148.0
2019-01-15 12:35:00,120.0,120.02,119.91,119.98,55824.0,94.7901,94.8059,94.719,94.7743,55824.0
2019-01-15 12:40:00,119.99,120.24,119.98,120.17,47619.0,94.7822,94.9797,94.7743,94.9244,47619.0
2019-01-15 12:45:00,120.18,120.33,120.16,120.28,19725.0,94.9323,95.0508,94.9165,95.0113,19725.0
2019-01-15 12:50:00,120.25,120.38,120.18,120.25,24594.0,94.9876,95.0903,94.9323,94.9876,24594.0
2019-01-15 12:55:00,120.26,120.27,120.01,120.09,22176.0,94.9955,95.0034,94.798,94.8612,22176.0
2019-01-15 13:00:00,120.05,120.11,119.95,120.05,11713.0,94.8296,94.877,94.7506,94.8296,11713.0
2019-01-15 13:05:00,120.1,120.12,119.93,120.08,21501.0,94.8691,94.8849,94.7348,94.8533,21501.0
2019-01-15 13:10:00,120.08,120.08,119.83,119.83,17506.0,94.8533,94.8533,94.6559,94.6559,17506.0
2019-01-15 13:15:00,119.8,119.95,119.76,119.91,15167.0,94.6322,94.7506,94.6006,94.719,15167.0
2019-01-15 13:20:00,119.92,120.09,119.9,119.92,16452.0,94.7269,94.8612,94.7111,94.7269,16452.0
2019-01-15 13:25:00,119.93,119.94,119.83,119.89,19068.0,94.7348,94.7427,94.6559,94.7033,19068.0
2019-01-15 13:30:00,119.89,119.92,119.73,119.81,22603.0,94.7033,94.7269,94.5769,94.6401,22603.0
2019-01-15 13:35:00,119.82,120.15,119.8,120.12,65332.0,94.648,94.9086,94.6322,94.8849,65332.0
2019-01-15 13:40:00,120.13,120.22,120.0,120.03,53754.0,94.8928,94.9639,94.7901,94.8138,53754.0
2019-01-15 13:45:00,120.05,120.06,119.82,119.85,19641.0,94.8296,94.8375,94.648,94.6717,19641.0
2019-01-15 13:50:00,119.9,120.05,119.87,120.01,21613.0,94.7111,94.8296,94.6875,94.798,21613.0
2019-01-15 13:55:00,120.02,120.04,119.92,119.92,25954.0,94.8059,94.8217,94.7269,94.7269,25954.0
2019-01-15 14:00:00,119.9,120.09,119.83,119.85,40397.0,94.7111,94.8612,94.6559,94.6717,40397.0
2019-01-15 14:05:00,119.86,120.03,119.82,119.97,37846.0,94.6796,94.8138,94.648,94.7664,37846.0
2019-01-15 14:10:00,119.95,120.01,119.91,119.99,26127.0,94.7506,94.798,94.719,94.7822,26127.0
2019-01-15 14:15:00,119.98,119.98,119.78,119.93,26595.0,94.7743,94.7743,94.6164,94.7348,26595.0
2019-01-15 14:20:00,119.92,119.97,119.84,119.89,27167.0,94.7269,94.7664,94.6638,94.7033,27167.0
2019-01-15 14:25:00,119.86,119.87,119.63,119.65,31759.0,94.6796,94.6875,94.4979,94.5137,31759.0
2019-01-15 14:30:00,119.63,119.88,119.54,119.85,27470.0,94.4979,94.6954,94.4268,94.6717,27470.0
2019-01-15 14:35:00,119.84,119.96,119.69,119.87,28698.0,94.6638,94.7585,94.5453,94.6875,28698.0
2019-01-15 14:40:00,119.85,120.04,119.84,119.98,36467.0,94.6717,94.8217,94.6638,94.7743,36467.0
2019-01-15 14:45:00,119.94,120.04,119.91,119.99,22778.0,94.7427,94.8217,94.719,94.7822,22778.0
2019-01-15 14:50:00,120.0,120.17,120.0,120.08,32623.0,94.7901,94.9244,94.7901,94.8533,32623.0
2019-01-15 14:55:00,120.08,120.1,120.02,120.06,23820.0,94.8533,94.8691,94.8059,94.8375,23820.0
2019-01-15 15:00:00,120.04,120.19,119.99,120.18,43212.0,94.8217,94.9402,94.7822,94.9323,43212.0
2019-01-15 15:05:00,120.19,120.46,120.11,120.45,31303.0,94.9402,95.1535,94.877,95.1456,31303.0
2019-01-15 15:10:00,120.46,120.62,120.46,120.62,30617.0,95.1535,95.2799,95.1535,95.2799,30617.0
2019-01-15 15:15:00,120.63,120.7,120.58,120.6,54806.0,95.2878,95.3431,95.2483,95.2641,54806.0
2019-01-15 15:20:00,120.59,120.69,120.5,120.59,30650.0,95.2562,95.3352,95.1851,95.2562,30650.0
2019-01-15 15:25:00,120.59,120.67,120.59,120.61,27707.0,95.2562,95.3194,95.2562,95.272,27707.0
2019-01-15 15:30:00,120.61,120.76,120.58,120.68,60916.0,95.272,95.3905,95.2483,95.3273,60916.0
2019-01-15 15:35:00,120.7,120.75,120.53,120.64,25512.0,95.3431,95.3826,95.2088,95.2957,25512.0
2019-01-15 15:40:00,120.62,120.87,120.6,120.86,30377.0,95.2799,95.4774,95.2641,95.4695,30377.0
2019-01-15 15:45:00,120.87,120.96,120.79,120.88,48857.0,95.4774,95.5485,95.4142,95.4853,48857.0
2019-01-15 15:50:00,120.87,120.93,120.82,120.91,67133.0,95.4774,95.5248,95.4379,95.509,67133.0
2019-01-15 15:55:00,120.91,121.24,120.85,121.11,177003.0,95.509,95.7696,95.4616,95.667,177003.0
2019-01-16 09:30:00,120.42,121.0,117.75,117.99,126344.0,95.8674,96.3292,93.7418,93.9329,126344.0
2019-01-16 09:35:00,117.88,118.11,117.17,117.97,105128.0,93.8453,94.0284,93.2801,93.917,105128.0
2019-01-16 09:40:00,117.99,118.76,117.28,117.71,87217.0,93.9329,94.5459,93.3677,93.71,87217.0
2019-01-16 09:45:00,117.71,118.35,117.7,117.84,71411.0,93.71,94.2195,93.702,93.8135,71411.0
2019-01-16 09:50:00,117.92,118.25,117.41,117.41,65941.0,93.8772,94.1399,93.4711,93.4711,65941.0
2019-01-16 09:55:00,117.3,117.9,117.21,117.69,74076.0,93.3836,93.8612,93.3119,93.6941,74076.0
2019-01-16 10:00:00,117.68,118.1,117.67,117.95,90881.0,93.6861,94.0205,93.6781,93.901,90881.0
2019-01-16 10:05:00,118.03,118.9,117.99,118.87,114746.0,93.9647,94.6574,93.9329,94.6335,114746.0
2019-01-16 10:10:00,118.88,119.08,118.72,119.02,92871.0,94.6414,94.8007,94.5141,94.7529,92871.0
2019-01-16 10:15:00,119.02,119.78,118.95,119.77,82143.0,94.7529,95.3579,94.6972,95.35,82143.0
2019-01-16 10:20:00,119.77,120.07,119.38,120.02,150551.0,95.35,95.5888,95.0395,95.549,150551.0
2019-01-16 10:25:00,120.03,120.06,119.44,119.76,104801.0,95.557,95.5808,95.0873,95.342,104801.0
2019-01-16 10:30:00,119.74,119.96,118.94,119.0,66018.0,95.3261,95.5012,94.6892,94.737,66018.0
2019-01-16 10:35:00,118.98,119.1,118.88,119.07,56235.0,94.721,94.8166,94.6414,94.7927,56235.0
2019-01-16 10:40:00,119.07,119.24,118.83,118.83,46476.0,94.7927,94.928,94.6016,94.6016,46476.0
2019-01-16 10:45:00,118.94,118.94,118.66,118.88,75146.0,94.6892,94.6892,94.4663,94.6414,75146.0
2019-01-16 10:50:00,118.92,119.35,118.87,119.19,60846.0,94.6733,95.0156,94.6335,94.8882,60846.0
2019-01-16 10:55:00,119.19,119.57,119.15,119.55,38993.0,94.8882,95.1907,94.8564,95.1748,38993.0
2019-01-16 11:00:00,119.57,119.69,119.44,119.69,93036.0,95.1907,95.2863,95.0873,95.2863,93036.0
2019-01-16 11:05:00,119.69,119.71,119.17,119.27,115222.0,95.2863,95.3022,94.8723,94.9519,115222.0
2019-01-16 11:10:00,119.27,119.35,119.08,119.16,108346.0,94.9519,95.0156,94.8007,94.8643,108346.0
2019-01-16 11:15:00,119.14,119.17,119.0,119.02,111310.0,94.8484,94.8723,94.737,94.7529,111310.0
2019-01-16 11:20:00,119.07,119.14,118.88,119.06,112028.0,94.7927,94.8484,94.6414,94.7847,112028.0
2019-01-16 11:25:00,119.06,119.41,118.88,119.41,77259.0,94.7847,95.0634,94.6414,95.0634,77259.0
2019-01-16 11:30:00,119.41,119.42,119.04,119.08,83159.0,95.0634,95.0713,94.7688,94.8007,83159.0
2019-01-16 11:35:00,119.09,119.99,119.06,119.95,256978.0,94.8086,95.5251,94.7847,95.4933,256978.0
2019-01-16 11:40:00,119.95,120.35,119.71,120.34,49247.0,95.4933,95.8117,95.3022,95.8037,49247.0
2019-01-16 11:45:00,120.33,120.53,119.88,119.88,84125.0,95.7958,95.955,95.4375,95.4375,84125.0
2019-01-16 11:50:00,119.85,120.09,119.64,120.0,49006.0,95.4137,95.6047,95.2465,95.5331,49006.0
2019-01-16 11:55:00,120.0,120.0,119.65,119.73,21464.0,95.5331,95.5331,95.2544,95.3181,21464.0
2019-01-16 12:00:00,119.69,120.06,119.69,120.0,32847.0,95.2863,95.5808,95.2863,95.5331,32847.0
2019-01-16 12:05:00,120.04,120.06,119.6,119.77,50757.0,95.5649,95.5808,95.2146,95.35,50757.0
2019-01-16 12:10:00,119.76,119.89,119.61,119.72,83486.0,95.342,95.4455,95.2226,95.3102,83486.0
2019-01-16 12:15:00,119.75,120.35,119.43,120.26,68262.0,95.334,95.8117,95.0793,95.7401,68262.0
2019-01-16 12:20:00,120.29,120.81,120.18,120.69,40718.0,95.7639,96.1779,95.6764,96.0824,40718.0
2019-01-16 12:25:00,120.65,121.29,120.55,120.89,50847.0,96.0505,96.5601,95.9709,96.2416,50847.0
2019-01-16 12:30:00,120.89,120.89,120.32,120.39,68928.0,96.2416,96.2416,95.7878,95.8436,68928.0
2019-01-16 12:35:00,120.37,120.37,120.02,120.16,55784.0,95.8276,95.8276,95.549,95.6604,55784.0
2019-01-16 12:40:00,120.16,120.59,120.03,120.48,87405.0,95.6604,96.0028,95.557,95.9152,87405.0
2019-01-16 12:45:00,120.48,120.49,120.04,120.04,128090.0,95.9152,95.9232,95.5649,95.5649,128090.0
2019-01-16 12:50:00,120.05,120.69,119.99,120.69,85789.0,95.5729,96.0824,95.5251,96.0824,85789.0
2019-01-16 12:55:00,120.71,121.02,120.59,120.65,48762.0,96.0983,96.3451,96.0028,96.0505,48762.0
2019-01-16 13:00:00,120.65,120.83,120.58,120.7,48683.0,96.0505,96.1938,95.9948,96.0903,48683.0
2019-01-16 13:05:00,120.68,120.74,120.47,120.65,53942.0,96.0744,96.1222,95.9072,96.0505,53942.0
2019-01-16 13:10:00,120.67,120.71,120.45,120.45,57521.0,96.0665,96.0983,95.8913,95.8913,57521.0
2019-01-16 13:15:00,120.45,120.86,120.36,120.86,53578.0,95.8913,96.2177,95.8197,96.2177,53578.0
2019-01-16 13:20:00,120.87,121.17,120.71,121.03,33608.0,96.2257,96.4645,96.0983,96.3531,33608.0
2019-01-16 13:25:00,121.04,121.09,120.88,121.0,20491.0,96.361,96.4008,96.2336,96.3292,20491.0
2019-01-16 13:30:00,120.99,121.37,120.98,121.35,35748.0,96.3212,96.6237,96.3133,96.6078,35748.0
2019-01-16 13:35:00,121.32,121.49,121.3,121.46,34568.0,96.5839,96.7193,96.568,96.6954,34568.0
2019-01-16 13:40:00,121.45,121.45,121.04,121.11,40921.0,96.6874,96.6874,96.361,96.4168,40921.0
2019-01-16 13:45:00,121.09,121.41,121.04,121.37,29291.0,96.4008,96.6556,96.361,96.6237,29291.0
2019-01-16 13:50:00,121.39,121.44,121.25,121.39,45533.0,96.6397,96.6795,96.5282,96.6397,45533.0
2019-01-16 13:55:00,121.4,121.42,121.26,121.27,32544.0,96.6476,96.6635,96.5362,96.5441,32544.0
2019-01-16 14:00:00,121.28,121.43,121.22,121.25,29682.0,96.5521,96.6715,96.5043,96.5282,29682.0
2019-01-16 14:05:00,121.25,121.3,121.1,121.18,21337.0,96.5282,96.568,96.4088,96.4725,21337.0
2019-01-16 14:10:00,121.17,121.21,120.96,121.01,34963.0,96.4645,96.4964,96.2973,96.3371,34963.0
2019-01-16 14:15:00,121.0,121.06,120.86,120.92,44631.0,96.3292,96.3769,96.2177,96.2655,44631.0
2019-01-16 14:20:00,120.91,120.94,120.68,120.68,55228.0,96.2575,96.2814,96.0744,96.0744,55228.0
2019-01-16 14:25:00,120.72,121.22,120.66,121.17,42387.0,96.1063,96.5043,96.0585,96.4645,42387.0
2019-01-16 14:30:00,121.22,121.32,121.14,121.31,27214.0,96.5043,96.5839,96.4406,96.576,27214.0
2019-01-16 14:35:00,121.33,121.43,121.23,121.29,31307.0,96.5919,96.6715,96.5123,96.5601,31307.0
2019-01-16 14:40:00,121.29,121.44,121.12,121.14,26071.0,96.5601,96.6795,96.4247,96.4406,26071.0
2019-01-16 14:45:00,121.11,121.17,120.95,121.0,62521.0,96.4168,96.4645,96.2894,96.3292,62521.0
2019-01-16 14:50:00,121.01,121.04,120.78,120.89,34533.0,96.3371,96.361,96.154,96.2416,34533.0
2019-01-16 14:55:00,120.89,121.03,120.88,120.99,33961.0,96.2416,96.3531,96.2336,96.3212,33961.0
2019-01-16 15:00:00,121.0,121.07,120.88,121.04,37810.0,96.3292,96.3849,96.2336,96.361,37810.0
2019-01-16 15:05:00,121.04,121.26,121.03,121.25,40902.0,96.361,96.5362,96.3531,96.5282,40902.0
2019-01-16 15:10:00,121.27,121.48,121.25,121.36,56572.0,96.5441,96.7113,96.5282,96.6158,56572.0
2019-01-16 15:15:00,121.36,121.65,121.31,121.63,35452.0,96.6158,96.8467,96.576,96.8307,35452.0
2019-01-16 15:20:00,121.63,121.8,121.63,121.77,36837.0,96.8307,96.9661,96.8307,96.9422,36837.0
2019-01-16 15:25:00,121.78,121.92,121.75,121.92,48212.0,96.9501,97.0616,96.9263,97.0616,48212.0
2019-01-16 15:30:00,121.9,121.92,121.21,121.29,55989.0,97.0457,97.0616,96.4964,96.5601,55989.0
2019-01-16 15:35:00,121.31,121.48,121.29,121.42,39483.0,96.576,96.7113,96.5601,96.6635,39483.0
2019-01-16 15:40:00,121.41,121.55,121.4,121.54,50329.0,96.6556,96.767,96.6476,96.7591,50329.0
2019-01-16 15:45:00,121.5,121.55,121.33,121.55,60064.0,96.7272,96.767,96.5919,96.767,60064.0
2019-01-16 15:50:00,121.53,121.61,121.46,121.51,76551.0,96.7511,96.8148,96.6954,96.7352,76551.0
2019-01-16 15:55:00,121.52,121.55,121.11,121.17,142445.0,96.7432,96.767,96.4168,96.4645,142445.0
2019-01-17 09:30:00,121.11,121.72,120.4,121.69,84270.0,96.4168,96.9024,95.8515,96.8785,84270.0
2019-01-17 09:35:00,121.62,121.75,120.8,121.0,80199.0,96.8228,96.9263,96.17,96.3292,80199.0
2019-01-17 09:40:00,121.02,121.34,120.72,121.04,55563.0,96.3451,96.5999,96.1063,96.361,55563.0
2019-01-17 09:45:00,121.14,121.54,121.07,121.07,82176.0,96.4406,96.7591,96.3849,96.3849,82176.0
2019-01-17 09:50:00,121.1,121.47,120.84,120.84,47502.0,96.4088,96.7034,96.2018,96.2018,47502.0
2019-01-17 09:55:00,120.92,120.93,120.45,120.54,46604.0,96.2655,96.2735,95.8913,95.963,46604.0
2019-01-17 10:00:00,120.55,120.56,120.13,120.23,36328.0,95.9709,95.9789,95.6366,95.7162,36328.0
2019-01-17 10:05:00,120.23,120.23,120.0,120.13,42343.0,95.7162,95.7162,95.5331,95.6366,42343.0
2019-01-17 10:10:00,120.11,120.15,119.84,119.97,57029.0,95.6206,95.6525,95.4057,95.5092,57029.0
2019-01-17 10:15:00,119.99,120.2,119.91,119.97,28950.0,95.5251,95.6923,95.4614,95.5092,28950.0
2019-01-17 10:20:00,119.96,120.1,119.79,120.07,44728.0,95.5012,95.6127,95.3659,95.5888,44728.0
2019-01-17 10:25:00,120.07,120.63,120.06,120.62,26294.0,95.5888,96.0346,95.5808,96.0267,26294.0
2019-01-17 10:30:00,120.64,120.93,120.61,120.84,22346.0,96.0426,96.2735,96.0187,96.2018,22346.0
2019-01-17 10:35:00,120.9,120.9,120.37,120.45,24884.0,96.2496,96.2496,95.8276,95.8913,24884.0
2019-01-17 10:40:00,120.48,120.7,120.42,120.6,33623.0,95.9152,96.0903,95.8674,96.0107,33623.0
2019-01-17 10:45:00,120.58,120.58,120.28,120.43,51628.0,95.9948,95.9948,95.756,95.8754,51628.0
2019-01-17 10:50:00,120.42,120.42,120.11,120.34,50658.0,95.8674,95.8674,95.6206,95.8037,50658.0
2019-01-17 10:55:00,120.34,120.73,120.31,120.73,48821.0,95.8037,96.1142,95.7799,96.1142,48821.0
2019-01-17 11:00:00,120.75,120.95,120.72,120.92,30253.0,96.1302,96.2894,96.1063,96.2655,30253.0
2019-01-17 11:05:00,120.94,121.0,120.72,120.93,31280.0,96.2814,96.3292,96.1063,96.2735,31280.0
2019-01-17 11:10:00,120.9,121.01,120.78,120.84,37287.0,96.2496,96.3371,96.154,96.2018,37287.0
2019-01-17 11:15:00,120.82,120.94,120.6,120.73,33632.0,96.1859,96.2814,96.0107,96.1142,33632.0
2019-01-17 11:20:00,120.73,120.88,120.66,120.74,29553.0,96.1142,96.2336,96.0585,96.1222,29553.0
2019-01-17 11:25:00,120.74,120.77,120.57,120.69,37203.0,96.1222,96.1461,95.9869,96.0824,37203.0
2019-01-17 11:30:00,120.67,120.79,120.62,120.76,39401.0,96.0665,96.162,96.0267,96.1381,39401.0
2019-01-17 11:35:00,120.79,121.05,120.76,121.0,54914.0,96.162,96.369,96.1381,96.3292,54914.0
2019-01-17 11:40:00,120.99,121.28,120.93,121.16,31817.0,96.3212,96.5521,96.2735,96.4566,31817.0
2019-01-17 11:45:00,121.18,121.33,121.01,121.09,29797.0,96.4725,96.5919,96.3371,96.4008,29797.0
2019-01-17 11:50:00,121.09,121.19,120.99,121.16,29036.0,96.4008,96.4804,96.3212,96.4566,29036.0
2019-01-17 11:55:00,121.16,121.19,121.0,121.02,46872.0,96.4566,96.4804,96.3292,96.3451,46872.0
2019-01-17 12:00:00,121.04,121.11,120.82,120.99,35544.0,96.361,96.4168,96.1859,96.3212,35544.0
2019-01-17 12:05:00,120.97,121.11,120.82,121.05,50680.0,96.3053,96.4168,96.1859,96.369,50680.0
2019-01-17 12:10:00,121.09,121.28,120.99,121.26,25864.0,96.4008,96.5521,96.3212,96.5362,25864.0
2019-01-17 12:15:00,121.27,121.29,121.08,121.1,22564.0,96.5441,96.5601,96.3929,96.4088,22564.0
2019-01-17 12:20:00,121.09,121.29,121.04,121.21,74348.0,96.4008,96.5601,96.361,96.4964,74348.0
2019-01-17 12:25:00,121.18,121.32,121.15,121.26,30030.0,96.4725,96.5839,96.4486,96.5362,30030.0
2019-01-17 12:30:00,121.26,121.38,121.19,121.2,36668.0,96.5362,96.6317,96.4804,96.4884,36668.0
2019-01-17 12:35:00,121.23,121.29,121.09,121.22,51002.0,96.5123,96.5601,96.4008,96.5043,51002.0
2019-01-17 12:40:00,121.21,121.31,121.2,121.21,28632.0,96.4964,96.576,96.4884,96.4964,28632.0
2019-01-17 12:45:00,121.21,121.27,121.15,121.19,35973.0,96.4964,96.5441,96.4486,96.4804,35973.0
2019-01-17 12:50:00,121.18,121.29,121.12,121.28,42803.0,96.4725,96.5601,96.4247,96.5521,42803.0
2019-01-17 12:55:00,121.29,121.3,121.15,121.26,50905.0,96.5601,96.568,96.4486,96.5362,50905.0
2019-01-17 13:00:00,121.26,121.31,121.21,121.25,45734.0,96.5362,96.576,96.4964,96.5282,45734.0
2019-01-17 13:05:00,121.25,121.69,121.24,121.57,92625.0,96.5282,96.8785,96.5202,96.783,92625.0
2019-01-17 13:10:00,121.58,121.69,121.36,121.54,51996.0,96.7909,96.8785,96.6158,96.7591,51996.0
2019-01-17 13:15:00,121.51,121.61,121.42,121.49,61104.0,96.7352,96.8148,96.6635,96.7193,61104.0
2019-01-17 13:20:00,121.5,121.62,121.46,121.55,58852.0,96.7272,96.8228,96.6954,96.767,58852.0
2019-01-17 13:25:00,121.57,121.78,121.56,121.7,72823.0,96.783,96.9501,96.775,96.8865,72823.0
2019-01-17 13:30:00,121.69,121.76,121.61,121.74,14370.0,96.8785,96.9342,96.8148,96.9183,14370.0
2019-01-17 13:35:00,121.74,121.82,121.72,121.8,12288.0,96.9183,96.982,96.9024,96.9661,12288.0
2019-01-17 13:40:00,121.78,121.78,121.62,121.64,18732.0,96.9501,96.9501,96.8228,96.8387,18732.0
2019-01-17 13:45:00,121.64,121.65,121.45,121.5,32711.0,96.8387,96.8467,96.6874,96.7272,32711.0
2019-01-17 13:50:00,121.51,121.52,121.31,121.51,40746.0,96.7352,96.7432,96.576,96.7352,40746.0
2019-01-17 13:55:00,121.51,121.61,121.51,121.56,20181.0,96.7352,96.8148,96.7352,96.775,20181.0
2019-01-17 14:00:00,121.56,121.58,121.41,121.47,29229.0,96.775,96.7909,96.6556,96.7034,29229.0
2019-01-17 14:05:00,121.48,121.5,121.35,121.43,35455.0,96.7113,96.7272,96.6078,96.6715,35455.0
2019-01-17 14:10:00,121.44,121.5,121.39,121.42,19091.0,96.6795,96.7272,96.6397,96.6635,19091.0
2019-01-17 14:15:00,121.42,121.51,121.37,121.5,24688.0,96.6635,96.7352,96.6237,96.7272,24688.0
2019-01-17 14:20:00,121.5,121.51,121.39,121.5,38827.0,96.7272,96.7352,96.6397,96.7272,38827.0
2019-01-17 14:25:00,121.51,121.61,121.47,121.57,52015.0,96.7352,96.8148,96.7034,96.783,52015.0
2019-01-17 14:30:00,121.57,121.58,121.39,121.48,52688.0,96.783,96.7909,96.6397,96.7113,52688.0
2019-01-17 14:35:00,121.48,121.9,121.41,121.75,72454.0,96.7113,97.0457,96.6556,96.9263,72454.0
2019-01-17 14:40:00,121.74,122.03,121.66,121.98,96995.0,96.9183,97.1492,96.8546,97.1094,96995.0
2019-01-17 14:45:00,122.03,122.43,122.03,122.37,24412.0,97.1492,97.4676,97.1492,97.4199,24412.0
2019-01-17 14:50:00,122.38,122.43,122.07,122.09,43365.0,97.4278,97.4676,97.181,97.1969,43365.0
2019-01-17 14:55:00,122.11,122.15,121.7,121.91,42617.0,97.2129,97.2447,96.8865,97.0536,42617.0
2019-01-17 15:00:00,121.93,121.97,121.55,121.6,21477.0,97.0696,97.1014,96.767,96.8068,21477.0
2019-01-17 15:05:00,121.57,121.96,121.54,121.89,22244.0,96.783,97.0934,96.7591,97.0377,22244.0
2019-01-17 15:10:00,121.89,121.99,121.8,121.98,20507.0,97.0377,97.1173,96.9661,97.1094,20507.0
2019-01-17 15:15:00,121.94,121.94,121.76,121.92,14674.0,97.0775,97.0775,96.9342,97.0616,14674.0
2019-01-17 15:20:00,121.89,122.11,121.89,122.09,18729.0,97.0377,97.2129,97.0377,97.1969,18729.0
2019-01-17 15:25:00,122.1,122.13,121.96,122.11,24533.0,97.2049,97.2288,97.0934,97.2129,24533.0
2019-01-17 15:30:00,122.1,122.16,122.02,122.13,22559.0,97.2049,97.2527,97.1412,97.2288,22559.0
2019-01-17 15:35:00,122.13,122.17,121.95,121.96,32528.0,97.2288,97.2606,97.0855,97.0934,32528.0
2019-01-17 15:40:00,122.0,122.01,121.78,121.89,40620.0,97.1253,97.1333,96.9501,97.0377,40620.0
2019-01-17 15:45:00,121.9,121.98,121.78,121.8,51638.0,97.0457,97.1094,96.9501,96.9661,51638.0
2019-01-17 15:50:00,121.8,121.82,121.56,121.78,63584.0,96.9661,96.982,96.775,96.9501,63584.0
2019-01-17 15:55:00,121.79,122.02,121.77,121.9,152267.0,96.9581,97.1412,96.9422,97.0457,152267.0
2019-01-18 09:30:00,122.51,122.83,122.36,122.53,274425.0,97.5313,97.7861,97.4119,97.5472,274425.0
2019-01-18 09:35:00,122.43,122.93,122.16,122.19,48948.0,97.4676,97.8657,97.2527,97.2766,48948.0
2019-01-18 09:40:00,122.21,122.34,121.92,122.26,20225.0,97.2925,97.396,97.0616,97.3323,20225.0
2019-01-18 09:45:00,122.38,122.85,122.09,122.62,30584.0,97.4278,97.802,97.1969,97.6189,30584.0
2019-01-18 09:50:00,122.69,123.05,122.67,123.0,46127.0,97.6746,97.9612,97.6587,97.9214,46127.0
2019-01-18 09:55:00,123.0,123.34,122.88,123.27,24191.0,97.9214,98.1921,97.8259,98.1363,24191.0
2019-01-18 10:00:00,123.21,123.55,123.14,123.54,47650.0,98.0886,98.3593,98.0329,98.3513,47650.0
2019-01-18 10:05:00,123.49,123.58,123.29,123.49,44672.0,98.3115,98.3831,98.1523,98.3115,44672.0
2019-01-18 10:10:00,123.45,123.77,123.45,123.62,29444.0,98.2796,98.5344,98.2796,98.415,29444.0
2019-01-18 10:15:00,123.66,123.82,123.42,123.66,23817.0,98.4468,98.5742,98.2558,98.4468,23817.0
2019-01-18 10:20:00,123.71,123.97,123.66,123.69,31361.0,98.4866,98.6936,98.4468,98.4707,31361.0
2019-01-18 10:25:00,123.71,123.77,123.5,123.67,36524.0,98.4866,98.5344,98.3195,98.4548,36524.0
2019-01-18 10:30:00,123.68,124.06,123.65,124.0,21504.0,98.4628,98.7653,98.4389,98.7175,21504.0
2019-01-18 10:35:00,124.04,124.21,123.82,123.87,42174.0,98.7494,98.8847,98.5742,98.614,42174.0
2019-01-18 10:40:00,123.85,124.12,123.81,124.02,23510.0,98.5981,98.813,98.5662,98.7334,23510.0
2019-01-18 10:45:00,124.05,124.12,123.89,123.97,36911.0,98.7573,98.813,98.6299,98.6936,36911.0
2019-01-18 10:50:00,123.92,124.4,123.88,124.28,36874.0,98.6538,99.036,98.622,98.9404,36874.0
2019-01-18 10:55:00,124.24,124.29,124.19,124.26,18178.0,98.9086,98.9484,98.8688,98.9245,18178.0
2019-01-18 11:00:00,124.27,124.46,124.25,124.43,15942.0,98.9325,99.0837,98.9165,99.0598,15942.0
2019-01-18 11:05:00,124.47,124.72,124.43,124.56,15707.0,99.0917,99.2907,99.0598,99.1633,15707.0
2019-01-18 11:10:00,124.53,124.55,124.32,124.44,13004.0,99.1394,99.1554,98.9723,99.0678,13004.0
2019-01-18 11:15:00,124.39,124.46,124.21,124.3,14593.0,99.028,99.0837,98.8847,98.9563,14593.0
2019-01-18 11:20:00,124.27,124.57,124.27,124.54,14852.0,98.9325,99.1713,98.9325,99.1474,14852.0
2019-01-18 11:25:00,124.53,124.77,124.51,124.74,19656.0,99.1394,99.3305,99.1235,99.3066,19656.0
2019-01-18 11:30:00,124.7,124.9,124.67,124.88,35973.0,99.2748,99.434,99.2509,99.4181,35973.0
2019-01-18 11:35:00,124.87,125.07,124.74,125.07,33027.0,99.4101,99.5693,99.3066,99.5693,33027.0
2019-01-18 11:40:00,125.07,125.09,124.99,125.03,9553.0,99.5693,99.5853,99.5057,99.5375,9553.0
2019-01-18 11:45:00,124.99,125.07,124.92,124.99,12820.0,99.5057,99.5693,99.4499,99.5057,12820.0
2019-01-18 11:50:00,125.0,125.14,124.94,124.97,11932.0,99.5136,99.6251,99.4659,99.4897,11932.0
2019-01-18 11:55:00,124.94,125.11,124.87,125.07,20347.0,99.4659,99.6012,99.4101,99.5693,20347.0
2019-01-18 12:00:00,125.12,125.2,125.03,125.09,21507.0,99.6091,99.6728,99.5375,99.5853,21507.0
2019-01-18 12:05:00,125.1,125.13,124.8,124.87,14800.0,99.5932,99.6171,99.3544,99.4101,14800.0
2019-01-18 12:10:00,124.84,125.09,124.83,125.09,10878.0,99.3862,99.5853,99.3783,99.5853,10878.0
2019-01-18 12:15:00,125.09,125.12,124.93,124.94,10568.0,99.5853,99.6091,99.4579,99.4659,10568.0
2019-01-18 12:20:00,124.97,125.04,124.88,124.93,7746.0,99.4897,99.5455,99.4181,99.4579,7746.0
2019-01-18 12:25:00,124.98,125.05,124.87,124.87,7329.0,99.4977,99.5534,99.4101,99.4101,7329.0
2019-01-18 12:30:00,124.86,124.88,124.64,124.67,14363.0,99.4022,99.4181,99.227,99.2509,14363.0
2019-01-18 12:35:00,124.67,124.84,124.67,124.78,11702.0,99.2509,99.3862,99.2509,99.3385,11702.0
2019-01-18 12:40:00,124.78,124.86,124.64,124.75,15136.0,99.3385,99.4022,99.227,99.3146,15136.0
2019-01-18 12:45:00,124.73,124.76,124.63,124.71,14331.0,99.2987,99.3226,99.2191,99.2827,14331.0
2019-01-18 12:50:00,124.68,124.77,124.59,124.72,10282.0,99.2589,99.3305,99.1872,99.2907,10282.0
2019-01-18 12:55:00,124.69,124.85,124.69,124.81,15561.0,99.2668,99.3942,99.2668,99.3624,15561.0
2019-01-18 13:00:00,124.82,124.87,124.6,124.6,18306.0,99.3703,99.4101,99.1952,99.1952,18306.0
2019-01-18 13:05:00,124.62,124.7,124.55,124.7,13109.0,99.2111,99.2748,99.1554,99.2748,13109.0
2019-01-18 13:10:00,124.71,124.79,124.66,124.68,13069.0,99.2827,99.3464,99.2429,99.2589,13069.0
2019-01-18 13:15:00,124.65,124.68,124.53,124.65,14094.0,99.235,99.2589,99.1394,99.235,14094.0
2019-01-18 13:20:00,124.65,124.74,124.59,124.59,16956.0,99.235,99.3066,99.1872,99.1872,16956.0
2019-01-18 13:25:00,124.65,124.76,124.51,124.53,17467.0,99.235,99.3226,99.1235,99.1394,17467.0
2019-01-18 13:30:00,124.55,124.82,124.55,124.82,13578.0,99.1554,99.3703,99.1554,99.3703,13578.0
2019-01-18 13:35:00,124.8,124.9,124.7,124.7,15055.0,99.3544,99.434,99.2748,99.2748,15055.0
2019-01-18 13:40:00,124.65,125.0,124.63,124.96,18576.0,99.235,99.5136,99.2191,99.4818,18576.0
2019-01-18 13:45:00,124.95,125.01,124.88,124.97,27841.0,99.4738,99.5216,99.4181,99.4897,27841.0
2019-01-18 13:50:00,124.95,125.04,124.94,124.99,13750.0,99.4738,99.5455,99.4659,99.5057,13750.0
2019-01-18 13:55:00,124.96,125.08,124.96,125.06,19534.0,99.4818,99.5773,99.4818,99.5614,19534.0
2019-01-18 14:00:00,125.06,125.06,124.95,124.98,14517.0,99.5614,99.5614,99.4738,99.4977,14517.0
2019-01-18 14:05:00,124.98,125.0,124.86,125.0,12137.0,99.4977,99.5136,99.4022,99.5136,12137.0
2019-01-18 14:10:00,124.99,124.99,124.81,124.86,10449.0,99.5057,99.5057,99.3624,99.4022,10449.0
2019-01-18 14:15:00,124.87,124.95,124.77,124.77,10916.0,99.4101,99.4738,99.3305,99.3305,10916.0
2019-01-18 14:20:00,124.77,124.91,124.71,124.88,8587.0,99.3305,99.442,99.2827,99.4181,8587.0
2019-01-18 14:25:00,124.87,124.89,124.67,124.74,15926.0,99.4101,99.426,99.2509,99.3066,15926.0
2019-01-18 14:30:00,124.73,124.82,124.67,124.69,11935.0,99.2987,99.3703,99.2509,99.2668,11935.0
2019-01-18 14:35:00,124.68,124.7,124.53,124.58,16604.0,99.2589,99.2748,99.1394,99.1793,16604.0
2019-01-18 14:40:00,124.59,124.66,124.46,124.5,14037.0,99.1872,99.2429,99.0837,99.1156,14037.0
2019-01-18 14:45:00,124.49,124.59,124.37,124.53,13214.0,99.1076,99.1872,99.0121,99.1394,13214.0
2019-01-18 14:50:00,124.53,124.69,124.52,124.68,14716.0,99.1394,99.2668,99.1315,99.2589,14716.0
2019-01-18 14:55:00,124.69,124.85,124.67,124.77,12982.0,99.2668,99.3942,99.2509,99.3305,12982.0
2019-01-18 15:00:00,124.78,124.82,124.67,124.72,16217.0,99.3385,99.3703,99.2509,99.2907,16217.0
2019-01-18 15:05:00,124.71,124.78,124.69,124.76,15677.0,99.2827,99.3385,99.2668,99.3226,15677.0
2019-01-18 15:10:00,124.74,125.02,124.74,125.0,20245.0,99.3066,99.5295,99.3066,99.5136,20245.0
2019-01-18 15:15:00,125.02,125.08,124.97,125.02,25915.0,99.5295,99.5773,99.4897,99.5295,25915.0
2019-01-18 15:20:00,125.03,125.08,124.95,124.96,17128.0,99.5375,99.5773,99.4738,99.4818,17128.0
2019-01-18 15:25:00,124.97,125.05,124.93,124.98,17894.0,99.4897,99.5534,99.4579,99.4977,17894.0
2019-01-18 15:30:00,125.0,125.03,124.84,124.93,24768.0,99.5136,99.5375,99.3862,99.4579,24768.0
2019-01-18 15:35:00,124.93,125.15,124.91,125.12,23578.0,99.4579,99.633,99.442,99.6091,23578.0
2019-01-18 15:40:00,125.12,125.15,125.02,125.08,20957.0,99.6091,99.633,99.5295,99.5773,20957.0
2019-01-18 15:45:00,125.08,125.15,124.99,125.03,63663.0,99.5773,99.633,99.5057,99.5375,63663.0
2019-01-18 15:50:00,125.04,125.11,124.96,125.08,73916.0,99.5455,99.6012,99.4818,99.5773,73916.0
2019-01-18 15:55:00,125.08,125.31,124.97,125.25,244778.0,99.5773,99.7604,99.4897,99.7126,244778.0
2019-01-22 09:30:00,124.31,124.96,123.67,124.96,58786.0,98.9643,99.4818,98.4548,99.4818,58786.0
2019-01-22 09:35:00,124.94,125.36,124.67,124.75,26660.0,99.4659,99.8002,99.2509,99.3146,26660.0
2019-01-22 09:40:00,124.66,125.2,124.6,125.11,25883.0,99.2429,99.6728,99.1952,99.6012,25883.0
2019-01-22 09:45:00,125.14,125.19,124.56,124.57,24610.0,99.6251,99.6649,99.1633,99.1713,24610.0
2019-01-22 09:50:00,124.57,125.0,124.57,124.93,28746.0,99.1713,99.5136,99.1713,99.4579,28746.0
2019-01-22 09:55:00,124.9,124.99,124.7,124.86,44550.0,99.434,99.5057,99.2748,99.4022,44550.0
2019-01-22 10:00:00,124.85,124.9,124.55,124.56,27734.0,99.3942,99.434,99.1554,99.1633,27734.0
2019-01-22 10:05:00,124.52,124.68,124.38,124.67,32784.0,99.1315,99.2589,99.02,99.2509,32784.0
2019-01-22 10:10:00,124.73,124.92,124.65,124.65,17651.0,99.2987,99.4499,99.235,99.235,17651.0
2019-01-22 10:15:00,124.62,124.92,124.62,124.67,28194.0,99.2111,99.4499,99.2111,99.2509,28194.0
2019-01-22 10:20:00,124.69,124.93,124.62,124.87,15810.0,99.2668,99.4579,99.2111,99.4101,15810.0
2019-01-22 10:25:00,124.91,125.11,124.87,124.98,9905.0,99.442,99.6012,99.4101,99.4977,9905.0
2019-01-22 10:30:00,124.94,125.1,124.87,125.1,15038.0,99.4659,99.5932,99.4101,99.5932,15038.0
2019-01-22 10:35:00,125.09,125.24,124.87,124.87,16995.0,99.5853,99.7047,99.4101,99.4101,16995.0
2019-01-22 10:40:00,124.83,125.1,124.79,125.01,17608.0,99.3783,99.5932,99.3464,99.5216,17608.0
2019-01-22 10:45:00,125.01,125.04,124.86,124.97,14680.0,99.5216,99.5455,99.4022,99.4897,14680.0
2019-01-22 10:50:00,124.97,125.23,124.96,125.12,10560.0,99.4897,99.6967,99.4818,99.6091,10560.0
2019-01-22 10:55:00,125.14,125.27,125.07,125.13,13630.0,99.6251,99.7286,99.5693,99.6171,13630.0
2019-01-22 11:00:00,125.14,125.39,125.09,125.3,12681.0,99.6251,99.8241,99.5853,99.7524,12681.0
2019-01-22 11:05:00,125.34,125.38,125.2,125.34,12511.0,99.7843,99.8161,99.6728,99.7843,12511.0
2019-01-22 11:10:00,125.33,125.5,125.28,125.47,25328.0,99.7763,99.9117,99.7365,99.8878,25328.0
2019-01-22 11:15:00,125.45,125.61,125.43,125.59,13100.0,99.8719,99.9992,99.8559,99.9833,13100.0
2019-01-22 11:20:00,125.56,125.71,125.51,125.68,13335.0,99.9594,100.0789,99.9196,100.055,13335.0
2019-01-22 11:25:00,125.69,125.7,125.48,125.52,11806.0,100.0629,100.0709,99.8957,99.9276,11806.0
2019-01-22 11:30:00,125.5,125.73,125.44,125.68,15233.0,99.9117,100.0948,99.8639,100.055,15233.0
2019-01-22 11:35:00,125.66,125.84,125.47,125.5,25319.0,100.039,100.1823,99.8878,99.9117,25319.0
2019-01-22 11:40:00,125.46,125.47,125.06,125.26,27743.0,99.8798,99.8878,99.5614,99.7206,27743.0
2019-01-22 11:45:00,125.22,125.23,125.06,125.09,59956.0,99.6888,99.6967,99.5614,99.5853,59956.0
2019-01-22 11:50:00,125.08,125.15,124.88,124.89,9959.0,99.5773,99.633,99.4181,99.426,9959.0
2019-01-22 11:55:00,124.87,124.89,124.69,124.71,14847.0,99.4101,99.426,99.2668,99.2827,14847.0
2019-01-22 12:00:00,124.72,124.75,124.49,124.53,24720.0,99.2907,99.3146,99.1076,99.1394,24720.0
2019-01-22 12:05:00,124.55,124.68,124.54,124.57,39037.0,99.1554,99.2589,99.1474,99.1713,39037.0
2019-01-22 12:10:00,124.59,124.66,124.48,124.58,13878.0,99.1872,99.2429,99.0996,99.1793,13878.0
2019-01-22 12:15:00,124.61,124.67,124.56,124.62,43968.0,99.2031,99.2509,99.1633,99.2111,43968.0
2019-01-22 12:20:00,124.62,124.65,124.45,124.48,15425.0,99.2111,99.235,99.0758,99.0996,15425.0
2019-01-22 12:25:00,124.47,124.53,124.29,124.41,13595.0,99.0917,99.1394,98.9484,99.0439,13595.0
2019-01-22 12:30:00,124.42,124.44,124.25,124.44,14323.0,99.0519,99.0678,98.9165,99.0678,14323.0
2019-01-22 12:35:00,124.47,124.54,124.43,124.46,11754.0,99.0917,99.1474,99.0598,99.0837,11754.0
2019-01-22 12:40:00,124.45,124.73,124.45,124.68,7707.0,99.0758,99.2987,99.0758,99.2589,7707.0
2019-01-22 12:45:00,124.67,124.72,124.56,124.68,11747.0,99.2509,99.2907,99.1633,99.2589,11747.0
2019-01-22 12:50:00,124.69,124.8,124.64,124.76,6892.0,99.2668,99.3544,99.227,99.3226,6892.0
2019-01-22 12:55:00,124.79,124.83,124.7,124.7,12972.0,99.3464,99.3783,99.2748,99.2748,12972.0
2019-01-22 13:00:00,124.68,124.68,124.4,124.42,11008.0,99.2589,99.2589,99.036,99.0519,11008.0
2019-01-22 13:05:00,124.43,124.43,124.28,124.34,8603.0,99.0598,99.0598,98.9404,98.9882,8603.0
2019-01-22 13:10:00,124.34,124.34,124.07,124.09,14969.0,98.9882,98.9882,98.7732,98.7892,14969.0
2019-01-22 13:15:00,124.12,124.2,123.96,123.99,8894.0,98.813,98.8767,98.6857,98.7095,8894.0
2019-01-22 13:20:00,123.99,124.35,123.99,124.26,21599.0,98.7095,98.9961,98.7095,98.9245,21599.0
2019-01-22 13:25:00,124.24,124.59,124.24,124.53,45340.0,98.9086,99.1872,98.9086,99.1394,45340.0
2019-01-22 13:30:00,124.53,124.72,124.48,124.72,19644.0,99.1394,99.2907,99.0996,99.2907,19644.0
2019-01-22 13:35:00,124.69,124.86,124.67,124.86,17395.0,99.2668,99.4022,99.2509,99.4022,17395.0
2019-01-22 13:40:00,124.86,124.96,124.71,124.71,14193.0,99.4022,99.4818,99.2827,99.2827,14193.0
2019-01-22 13:45:00,124.65,125.07,124.65,125.02,20171.0,99.235,99.5693,99.235,99.5295,20171.0
2019-01-22 13:50:00,125.05,125.17,124.98,125.07,22092.0,99.5534,99.649,99.4977,99.5693,22092.0
2019-01-22 13:55:00,125.07,125.23,124.98,124.98,23294.0,99.5693,99.6967,99.4977,99.4977,23294.0
2019-01-22 14:00:00,124.96,124.98,124.71,124.86,82316.0,99.4818,99.4977,99.2827,99.4022,82316.0
2019-01-22 14:05:00,124.84,125.0,124.77,124.84,31727.0,99.3862,99.5136,99.3305,99.3862,31727.0
2019-01-22 14:10:00,124.85,124.91,124.78,124.79,16295.0,99.3942,99.442,99.3385,99.3464,16295.0
2019-01-22 14:15:00,124.8,125.15,124.8,125.14,14473.0,99.3544,99.633,99.3544,99.6251,14473.0
2019-01-22 14:20:00,125.2,125.24,124.82,124.85,18609.0,99.6728,99.7047,99.3703,99.3942,18609.0
2019-01-22 14:25:00,124.88,124.9,124.76,124.8,9092.0,99.4181,99.434,99.3226,99.3544,9092.0
2019-01-22 14:30:00,124.76,124.95,124.74,124.75,20629.0,99.3226,99.4738,99.3066,99.3146,20629.0
2019-01-22 14:35:00,124.77,124.81,124.4,124.5,15261.0,99.3305,99.3624,99.036,99.1156,15261.0
2019-01-22 14:40:00,124.52,124.58,124.35,124.42,13870.0,99.1315,99.1793,98.9961,99.0519,13870.0
2019-01-22 14:45:00,124.39,124.5,124.31,124.32,8397.0,99.028,99.1156,98.9643,98.9723,8397.0
2019-01-22 14:50:00,124.35,124.46,124.18,124.33,12751.0,98.9961,99.0837,98.8608,98.9802,12751.0
2019-01-22 14:55:00,124.32,124.56,124.31,124.53,20104.0,98.9723,99.1633,98.9643,99.1394,20104.0
2019-01-22 15:00:00,124.56,124.67,124.47,124.5,22153.0,99.1633,99.2509,99.0917,99.1156,22153.0
2019-01-22 15:05:00,124.48,124.6,124.41,124.57,31179.0,99.0996,99.1952,99.0439,99.1713,31179.0
2019-01-22 15:10:00,124.57,124.75,124.51,124.69,27152.0,99.1713,99.3146,99.1235,99.2668,27152.0
2019-01-22 15:15:00,124.69,124.84,124.67,124.7,20363.0,99.2668,99.3862,99.2509,99.2748,20363.0
2019-01-22 15:20:00,124.72,124.79,124.64,124.65,64885.0,99.2907,99.3464,99.227,99.235,64885.0
2019-01-22 15:25:00,124.63,124.66,124.48,124.55,16578.0,99.2191,99.2429,99.0996,99.1554,16578.0
2019-01-22 15:30:00,124.55,124.57,124.16,124.18,17769.0,99.1554,99.1713,98.8449,98.8608,17769.0
2019-01-22 15:35:00,124.13,124.43,124.02,124.43,36634.0,98.821,99.0598,98.7334,99.0598,36634.0
2019-01-22 15:40:00,124.44,124.59,124.23,124.23,45257.0,99.0678,99.1872,98.9006,98.9006,45257.0
2019-01-22 15:45:00,124.21,124.3,124.13,124.19,46387.0,98.8847,98.9563,98.821,98.8688,46387.0
2019-01-22 15:50:00,124.2,124.3,124.06,124.09,35697.0,98.8767,98.9563,98.7653,98.7892,35697.0
2019-01-22 15:55:00,124.11,124.63,124.06,124.63,91187.0,98.8051,99.2191,98.7653,99.2191,91187.0
2019-01-23 09:30:00,124.93,125.25,124.45,125.0,45807.0,99.4579,99.7126,99.0758,99.5136,45807.0
2019-01-23 09:35:00,124.98,125.06,124.61,124.9,27669.0,99.4977,99.5614,99.2031,99.434,27669.0
2019-01-23 09:40:00,124.83,124.83,124.5,124.54,12923.0,99.3783,99.3783,99.1156,99.1474,12923.0
2019-01-23 09:45:00,124.5,124.92,124.46,124.87,24516.0,99.1156,99.4499,99.0837,99.4101,24516.0
2019-01-23 09:50:00,124.92,125.2,124.92,125.14,20818.0,99.4499,99.6728,99.4499,99.6251,20818.0
2019-01-23 09:55:00,125.17,125.41,125.17,125.29,8912.0,99.649,99.84,99.649,99.7445,8912.0
2019-01-23 10:00:00,125.37,125.38,125.09,125.36,9819.0,99.8082,99.8161,99.5853,99.8002,9819.0
2019-01-23 10:05:00,125.34,125.48,125.31,125.44,12608.0,99.7843,99.8957,99.7604,99.8639,12608.0
2019-01-23 10:10:00,125.46,125.5,125.27,125.36,18621.0,99.8798,99.9117,99.7286,99.8002,18621.0
2019-01-23 10:15:00,125.42,125.44,124.92,124.92,22783.0,99.848,99.8639,99.4499,99.4499,22783.0
2019-01-23 10:20:00,124.91,124.97,124.71,124.94,33481.0,99.442,99.4897,99.2827,99.4659,33481.0
2019-01-23 10:25:00,124.93,125.05,124.87,124.92,11406.0,99.4579,99.5534,99.4101,99.4499,11406.0
2019-01-23 10:30:00,124.92,124.94,124.78,124.79,18110.0,99.4499,99.4659,99.3385,99.3464,18110.0
2019-01-23 10:35:00,124.78,124.83,124.51,124.51,15701.0,99.3385,99.3783,99.1235,99.1235,15701.0
2019-01-23 10:40:00,124.54,124.61,124.43,124.51,11981.0,99.1474,99.2031,99.0598,99.1235,11981.0
2019-01-23 10:45:00,124.5,124.79,124.49,124.74,10821.0,99.1156,99.3464,99.1076,99.3066,10821.0
2019-01-23 10:50:00,124.67,124.67,124.46,124.55,6611.0,99.2509,99.2509,99.0837,99.1554,6611.0
2019-01-23 10:55:00,124.52,124.53,124.3,124.35,11974.0,99.1315,99.1394,98.9563,98.9961,11974.0
2019-01-23 11:00:00,124.35,124.46,124.21,124.46,12230.0,98.9961,99.0837,98.8847,99.0837,12230.0
2019-01-23 11:05:00,124.46,124.5,124.36,124.46,17096.0,99.0837,99.1156,99.0041,99.0837,17096.0
2019-01-23 11:10:00,124.49,124.67,124.4,124.43,16415.0,99.1076,99.2509,99.036,99.0598,16415.0
2019-01-23 11:15:00,124.46,124.49,124.25,124.33,7351.0,99.0837,99.1076,98.9165,98.9802,7351.0
2019-01-23 11:20:00,124.32,124.38,124.18,124.19,6625.0,98.9723,99.02,98.8608,98.8688,6625.0
2019-01-23 11:25:00,124.2,124.27,124.03,124.22,11472.0,98.8767,98.9325,98.7414,98.8927,11472.0
2019-01-23 11:30:00,124.22,124.22,124.03,124.16,8851.0,98.8927,98.8927,98.7414,98.8449,8851.0
2019-01-23 11:35:00,124.2,124.28,124.07,124.26,9100.0,98.8767,98.9404,98.7732,98.9245,9100.0
2019-01-23 11:40:00,124.24,124.24,124.0,124.0,7668.0,98.9086,98.9086,98.7175,98.7175,7668.0
2019-01-23 11:45:00,124.01,124.11,123.8,123.82,10893.0,98.7255,98.8051,98.5583,98.5742,10893.0
2019-01-23 11:50:00,123.85,123.89,123.69,123.69,10335.0,98.5981,98.6299,98.4707,98.4707,10335.0
2019-01-23 11:55:00,123.72,123.85,123.61,123.7,12240.0,98.4946,98.5981,98.407,98.4787,12240.0
2019-01-23 12:00:00,123.68,123.73,123.56,123.64,11240.0,98.4628,98.5026,98.3672,98.4309,11240.0
2019-01-23 12:05:00,123.69,123.8,123.42,123.48,14494.0,98.4707,98.5583,98.2558,98.3035,14494.0
2019-01-23 12:10:00,123.51,123.59,123.45,123.53,8246.0,98.3274,98.3911,98.2796,98.3433,8246.0
2019-01-23 12:15:00,123.46,123.53,123.41,123.47,11463.0,98.2876,98.3433,98.2478,98.2956,11463.0
2019-01-23 12:20:00,123.49,123.93,123.47,123.87,15171.0,98.3115,98.6618,98.2956,98.614,15171.0
2019-01-23 12:25:00,123.86,124.02,123.82,123.9,14117.0,98.6061,98.7334,98.5742,98.6379,14117.0
2019-01-23 12:30:00,123.88,124.06,123.86,123.97,9807.0,98.622,98.7653,98.6061,98.6936,9807.0
2019-01-23 12:35:00,123.96,124.17,123.93,124.15,31898.0,98.6857,98.8528,98.6618,98.8369,31898.0
2019-01-23 12:40:00,124.19,124.19,124.01,124.12,15781.0,98.8688,98.8688,98.7255,98.813,15781.0
2019-01-23 12:45:00,124.12,124.26,124.12,124.25,13906.0,98.813,98.9245,98.813,98.9165,13906.0
2019-01-23 12:50:00,124.25,124.3,124.08,124.26,11100.0,98.9165,98.9563,98.7812,98.9245,11100.0
2019-01-23 12:55:00,124.22,124.33,124.21,124.3,10073.0,98.8927,98.9802,98.8847,98.9563,10073.0
2019-01-23 13:00:00,124.29,124.29,124.09,124.12,8038.0,98.9484,98.9484,98.7892,98.813,8038.0
2019-01-23 13:05:00,124.13,124.2,123.99,124.16,11370.0,98.821,98.8767,98.7095,98.8449,11370.0
2019-01-23 13:10:00,124.18,124.18,123.99,124.06,7901.0,98.8608,98.8608,98.7095,98.7653,7901.0
2019-01-23 13:15:00,124.09,124.43,124.09,124.24,11796.0,98.7892,99.0598,98.7892,98.9086,11796.0
2019-01-23 13:20:00,124.3,124.35,124.22,124.31,7411.0,98.9563,98.9961,98.8927,98.9643,7411.0
2019-01-23 13:25:00,124.32,124.36,124.28,124.31,6861.0,98.9723,99.0041,98.9404,98.9643,6861.0
2019-01-23 13:30:00,124.31,124.42,124.27,124.29,11218.0,98.9643,99.0519,98.9325,98.9484,11218.0
2019-01-23 13:35:00,124.33,124.44,124.32,124.38,11516.0,98.9802,99.0678,98.9723,99.02,11516.0
2019-01-23 13:40:00,124.38,124.49,124.34,124.49,12230.0,99.02,99.1076,98.9882,99.1076,12230.0
2019-01-23 13:45:00,124.53,124.57,124.49,124.54,9381.0,99.1394,99.1713,99.1076,99.1474,9381.0
2019-01-23 13:50:00,124.59,124.61,124.46,124.58,11785.0,99.1872,99.2031,99.0837,99.1793,11785.0
2019-01-23 13:55:00,124.55,124.6,124.38,124.43,13876.0,99.1554,99.1952,99.02,99.0598,13876.0
2019-01-23 14:00:00,124.45,124.73,124.43,124.71,13259.0,99.0758,99.2987,99.0598,99.2827,13259.0
2019-01-23 14:05:00,124.72,124.82,124.68,124.82,17427.0,99.2907,99.3703,99.2589,99.3703,17427.0
2019-01-23 14:10:00,124.83,124.91,124.78,124.82,13802.0,99.3783,99.442,99.3385,99.3703,13802.0
2019-01-23 14:15:00,124.8,124.8,124.47,124.48,19896.0,99.3544,99.3544,99.0917,99.0996,19896.0
2019-01-23 14:20:00,124.47,124.76,124.47,124.73,26766.0,99.0917,99.3226,99.0917,99.2987,26766.0
2019-01-23 14:25:00,124.72,124.85,124.61,124.75,21884.0,99.2907,99.3942,99.2031,99.3146,21884.0
2019-01-23 14:30:00,124.74,124.76,124.34,124.45,35271.0,99.3066,99.3226,98.9882,99.0758,35271.0
2019-01-23 14:35:00,124.47,124.48,124.14,124.16,17720.0,99.0917,99.0996,98.829,98.8449,17720.0
2019-01-23 14:40:00,124.19,124.26,124.11,124.18,13299.0,98.8688,98.9245,98.8051,98.8608,13299.0
2019-01-23 14:45:00,124.16,124.17,124.04,124.14,10938.0,98.8449,98.8528,98.7494,98.829,10938.0
2019-01-23 14:50:00,124.12,124.3,124.12,124.14,14613.0,98.813,98.9563,98.813,98.829,14613.0
2019-01-23 14:55:00,124.18,124.34,124.15,124.32,20235.0,98.8608,98.9882,98.8369,98.9723,20235.0
2019-01-23 15:00:00,124.34,124.52,124.27,124.35,24665.0,98.9882,99.1315,98.9325,98.9961,24665.0
2019-01-23 15:05:00,124.37,124.4,124.14,124.2,34690.0,99.0121,99.036,98.829,98.8767,34690.0
2019-01-23 15:10:00,124.13,124.37,124.13,124.29,28671.0,98.821,99.0121,98.821,98.9484,28671.0
2019-01-23 15:15:00,124.29,124.51,124.28,124.41,18836.0,98.9484,99.1235,98.9404,99.0439,18836.0
2019-01-23 15:20:00,124.43,124.52,124.39,124.42,20686.0,99.0598,99.1315,99.028,99.0519,20686.0
2019-01-23 15:25:00,124.45,124.62,124.44,124.59,14715.0,99.0758,99.2111,99.0678,99.1872,14715.0
2019-01-23 15:30:00,124.59,124.6,124.26,124.28,14872.0,99.1872,99.1952,98.9245,98.9404,14872.0
2019-01-23 15:35:00,124.29,124.49,124.27,124.43,19388.0,98.9484,99.1076,98.9325,99.0598,19388.0
2019-01-23 15:40:00,124.41,124.62,124.41,124.55,17374.0,99.0439,99.2111,99.0439,99.1554,17374.0
2019-01-23 15:45:00,124.55,124.55,124.39,124.51,28038.0,99.1554,99.1554,99.028,99.1235,28038.0
2019-01-23 15:50:00,124.52,124.52,124.26,124.32,33176.0,99.1315,99.1315,98.9245,98.9723,33176.0
2019-01-23 15:55:00,124.32,124.53,124.32,124.39,136181.0,98.9723,99.1394,98.9723,99.028,136181.0
2019-01-24 09:30:00,123.56,124.14,123.26,124.01,27245.0,98.3672,98.829,98.1284,98.7255,27245.0
2019-01-24 09:35:00,124.11,124.2,123.8,123.81,21306.0,98.8051,98.8767,98.5583,98.5662,21306.0
2019-01-24 09:40:00,123.81,124.32,123.8,124.22,9894.0,98.5662,98.9723,98.5583,98.8927,9894.0
2019-01-24 09:45:00,124.28,124.64,124.03,124.14,51569.0,98.9404,99.227,98.7414,98.829,51569.0
2019-01-24 09:50:00,124.09,124.5,124.07,124.26,36860.0,98.7892,99.1156,98.7732,98.9245,36860.0
2019-01-24 09:55:00,124.31,124.41,123.97,124.06,48613.0,98.9643,99.0439,98.6936,98.7653,48613.0
2019-01-24 10:00:00,124.09,124.15,124.0,124.07,54512.0,98.7892,98.8369,98.7175,98.7732,54512.0
2019-01-24 10:05:00,124.05,124.29,123.98,124.28,43530.0,98.7573,98.9484,98.7016,98.9404,43530.0
2019-01-24 10:10:00,124.29,124.68,124.28,124.54,27162.0,98.9484,99.2589,98.9404,99.1474,27162.0
2019-01-24 10:15:00,124.52,124.76,124.46,124.52,14787.0,99.1315,99.3226,99.0837,99.1315,14787.0
2019-01-24 10:20:00,124.53,124.67,124.43,124.61,19179.0,99.1394,99.2509,99.0598,99.2031,19179.0
2019-01-24 10:25:00,124.6,124.85,124.54,124.79,13541.0,99.1952,99.3942,99.1474,99.3464,13541.0
2019-01-24 10:30:00,124.84,124.9,124.62,124.62,21186.0,99.3862,99.434,99.2111,99.2111,21186.0
2019-01-24 10:35:00,124.64,124.64,124.43,124.43,26646.0,99.227,99.227,99.0598,99.0598,26646.0
2019-01-24 10:40:00,124.41,124.74,124.32,124.66,20746.0,99.0439,99.3066,98.9723,99.2429,20746.0
2019-01-24 10:45:00,124.64,124.71,124.3,124.3,18635.0,99.227,99.2827,98.9563,98.9563,18635.0
2019-01-24 10:50:00,124.3,124.37,123.99,124.03,20897.0,98.9563,99.0121,98.7095,98.7414,20897.0
2019-01-24 10:55:00,124.05,124.18,123.88,124.17,39901.0,98.7573,98.8608,98.622,98.8528,39901.0
2019-01-24 11:00:00,124.17,124.36,124.12,124.28,26944.0,98.8528,99.0041,98.813,98.9404,26944.0
2019-01-24 11:05:00,124.28,124.41,124.26,124.36,15322.0,98.9404,99.0439,98.9245,99.0041,15322.0
2019-01-24 11:10:00,124.37,124.49,124.07,124.16,15099.0,99.0121,99.1076,98.7732,98.8449,15099.0
2019-01-24 11:15:00,124.19,124.44,124.19,124.27,17279.0,98.8688,99.0678,98.8688,98.9325,17279.0
2019-01-24 11:20:00,124.24,124.25,124.1,124.2,12175.0,98.9086,98.9165,98.7971,98.8767,12175.0
2019-01-24 11:25:00,124.19,124.33,124.17,124.24,9187.0,98.8688,98.9802,98.8528,98.9086,9187.0
2019-01-24 11:30:00,124.22,124.26,123.98,124.12,34076.0,98.8927,98.9245,98.7016,98.813,34076.0
2019-01-24 11:35:00,124.12,124.3,124.05,124.26,10371.0,98.813,98.9563,98.7573,98.9245,10371.0
2019-01-24 11:40:00,124.28,124.29,124.17,124.22,11121.0,98.9404,98.9484,98.8528,98.8927,11121.0
2019-01-24 11:45:00,124.25,124.4,124.25,124.27,13286.0,98.9165,99.036,98.9165,98.9325,13286.0
2019-01-24 11:50:00,124.28,124.3,123.87,123.96,27710.0,98.9404,98.9563,98.614,98.6857,27710.0
2019-01-24 11:55:00,123.97,124.15,123.97,124.08,36983.0,98.6936,98.8369,98.6936,98.7812,36983.0
2019-01-24 12:00:00,124.08,124.19,124.07,124.08,25998.0,98.7812,98.8688,98.7732,98.7812,25998.0
2019-01-24 12:05:00,124.08,124.16,124.0,124.08,16979.0,98.7812,98.8449,98.7175,98.7812,16979.0
2019-01-24 12:10:00,124.09,124.17,123.94,123.98,34755.0,98.7892,98.8528,98.6697,98.7016,34755.0
2019-01-24 12:15:00,123.98,124.06,123.96,123.97,15232.0,98.7016,98.7653,98.6857,98.6936,15232.0
2019-01-24 12:20:00,123.96,124.0,123.88,124.0,12198.0,98.6857,98.7175,98.622,98.7175,12198.0
2019-01-24 12:25:00,123.99,124.07,123.92,123.97,14235.0,98.7095,98.7732,98.6538,98.6936,14235.0
2019-01-24 12:30:00,123.98,124.08,123.93,123.95,10596.0,98.7016,98.7812,98.6618,98.6777,10596.0
2019-01-24 12:35:00,123.94,123.95,123.75,123.91,11672.0,98.6697,98.6777,98.5185,98.6459,11672.0
2019-01-24 12:40:00,123.92,123.96,123.85,123.94,10046.0,98.6538,98.6857,98.5981,98.6697,10046.0
2019-01-24 12:45:00,123.93,123.94,123.73,123.75,12017.0,98.6618,98.6697,98.5026,98.5185,12017.0
2019-01-24 12:50:00,123.75,123.77,123.6,123.72,12746.0,98.5185,98.5344,98.3991,98.4946,12746.0
2019-01-24 12:55:00,123.74,123.75,123.64,123.73,9416.0,98.5105,98.5185,98.4309,98.5026,9416.0
2019-01-24 13:00:00,123.73,123.77,123.56,123.62,14219.0,98.5026,98.5344,98.3672,98.415,14219.0
2019-01-24 13:05:00,123.62,123.74,123.54,123.54,15765.0,98.415,98.5105,98.3513,98.3513,15765.0
2019-01-24 13:10:00,123.55,123.55,123.29,123.37,22267.0,98.3593,98.3593,98.1523,98.216,22267.0
2019-01-24 13:15:00,123.35,123.38,123.22,123.34,17291.0,98.2,98.2239,98.0965,98.1921,17291.0
2019-01-24 13:20:00,123.33,123.4,123.28,123.29,35548.0,98.1841,98.2398,98.1443,98.1523,35548.0
2019-01-24 13:25:00,123.27,123.27,123.07,123.1,19793.0,98.1363,98.1363,97.9771,98.001,19793.0
2019-01-24 13:30:00,123.1,123.3,123.09,123.25,14325.0,98.001,98.1602,97.993,98.1204,14325.0
2019-01-24 13:35:00,123.26,123.27,123.06,123.1,17151.0,98.1284,98.1363,97.9692,98.001,17151.0
2019-01-24 13:40:00,123.09,123.14,122.8,122.84,25991.0,97.993,98.0329,97.7622,97.794,25991.0
2019-01-24 13:45:00,122.86,123.29,122.85,123.28,15201.0,97.8099,98.1523,97.802,98.1443,15201.0
2019-01-24 13:50:00,123.28,123.41,123.27,123.39,16543.0,98.1443,98.2478,98.1363,98.2319,16543.0
2019-01-24 13:55:00,123.41,123.45,123.25,123.29,20452.0,98.2478,98.2796,98.1204,98.1523,20452.0
2019-01-24 14:00:00,123.26,123.39,123.21,123.35,17421.0,98.1284,98.2319,98.0886,98.2,17421.0
2019-01-24 14:05:00,123.36,123.48,123.31,123.34,23633.0,98.208,98.3035,98.1682,98.1921,23633.0
2019-01-24 14:10:00,123.36,123.61,123.36,123.54,26356.0,98.208,98.407,98.208,98.3513,26356.0
2019-01-24 14:15:00,123.53,123.63,123.51,123.58,21422.0,98.3433,98.4229,98.3274,98.3831,21422.0
2019-01-24 14:20:00,123.58,123.62,123.37,123.39,19787.0,98.3831,98.415,98.216,98.2319,19787.0
2019-01-24 14:25:00,123.41,123.45,123.35,123.41,26976.0,98.2478,98.2796,98.2,98.2478,26976.0
2019-01-24 14:30:00,123.39,123.39,123.18,123.34,20215.0,98.2319,98.2319,98.0647,98.1921,20215.0
2019-01-24 14:35:00,123.33,123.68,123.33,123.64,21899.0,98.1841,98.4628,98.1841,98.4309,21899.0
2019-01-24 14:40:00,123.64,123.79,123.64,123.72,19856.0,98.4309,98.5503,98.4309,98.4946,19856.0
2019-01-24 14:45:00,123.69,123.8,123.65,123.73,12629.0,98.4707,98.5583,98.4389,98.5026,12629.0
2019-01-24 14:50:00,123.76,123.76,123.63,123.67,19533.0,98.5264,98.5264,98.4229,98.4548,19533.0
2019-01-24 14:55:00,123.68,123.74,123.6,123.66,24448.0,98.4628,98.5105,98.3991,98.4468,24448.0
2019-01-24 15:00:00,123.66,123.85,123.6,123.82,17488.0,98.4468,98.5981,98.3991,98.5742,17488.0
2019-01-24 15:05:00,123.84,124.01,123.83,123.98,26804.0,98.5901,98.7255,98.5822,98.7016,26804.0
2019-01-24 15:10:00,123.98,124.16,123.9,124.07,41287.0,98.7016,98.8449,98.6379,98.7732,41287.0
2019-01-24 15:15:00,124.08,124.11,123.95,123.96,27293.0,98.7812,98.8051,98.6777,98.6857,27293.0
2019-01-24 15:20:00,123.96,123.99,123.92,123.93,26830.0,98.6857,98.7095,98.6538,98.6618,26830.0
2019-01-24 15:25:00,123.93,124.12,123.93,124.06,34181.0,98.6618,98.813,98.6618,98.7653,34181.0
2019-01-24 15:30:00,124.06,124.07,123.73,123.89,27794.0,98.7653,98.7732,98.5026,98.6299,27794.0
2019-01-24 15:35:00,123.87,123.93,123.85,123.89,24199.0,98.614,98.6618,98.5981,98.6299,24199.0
2019-01-24 15:40:00,123.89,123.96,123.8,123.8,40025.0,98.6299,98.6857,98.5583,98.5583,40025.0
2019-01-24 15:45:00,123.8,123.9,123.78,123.89,48577.0,98.5583,98.6379,98.5424,98.6299,48577.0
2019-01-24 15:50:00,123.9,123.94,123.87,123.9,49633.0,98.6379,98.6697,98.614,98.6379,49633.0
2019-01-24 15:55:00,123.9,124.06,123.8,123.8,145726.0,98.6379,98.7653,98.5583,98.5583,145726.0
2019-01-25 09:30:00,124.41,124.67,123.84,123.87,40853.0,99.0439,99.2509,98.5901,98.614,40853.0
2019-01-25 09:35:00,123.86,124.06,123.64,123.68,12015.0,98.6061,98.7653,98.4309,98.4628,12015.0
2019-01-25 09:40:00,123.65,124.2,123.65,124.13,16040.0,98.4389,98.8767,98.4389,98.821,16040.0
2019-01-25 09:45:00,124.06,124.37,124.02,124.26,14107.0,98.7653,99.0121,98.7334,98.9245,14107.0
2019-01-25 09:50:00,124.28,124.55,124.26,124.37,15902.0,98.9404,99.1554,98.9245,99.0121,15902.0
2019-01-25 09:55:00,124.34,124.36,124.1,124.17,22036.0,98.9882,99.0041,98.7971,98.8528,22036.0
2019-01-25 10:00:00,124.24,124.32,124.14,124.28,25684.0,98.9086,98.9723,98.829,98.9404,25684.0
2019-01-25 10:05:00,124.26,124.5,124.14,124.5,19832.0,98.9245,99.1156,98.829,99.1156,19832.0
2019-01-25 10:10:00,124.5,124.64,124.4,124.58,10516.0,99.1156,99.227,99.036,99.1793,10516.0
2019-01-25 10:15:00,124.5,124.75,124.41,124.69,39525.0,99.1156,99.3146,99.0439,99.2668,39525.0
2019-01-25 10:20:00,124.67,124.89,124.66,124.89,22759.0,99.2509,99.426,99.2429,99.426,22759.0
2019-01-25 10:25:00,124.89,125.01,124.81,124.94,25944.0,99.426,99.5216,99.3624,99.4659,25944.0
2019-01-25 10:30:00,124.92,125.09,124.57,124.76,29714.0,99.4499,99.5853,99.1713,99.3226,29714.0
2019-01-25 10:35:00,124.72,125.22,124.72,125.15,27187.0,99.2907,99.6888,99.2907,99.633,27187.0
2019-01-25 10:40:00,125.18,125.29,125.07,125.29,18643.0,99.6569,99.7445,99.5693,99.7445,18643.0
2019-01-25 10:45:00,125.33,125.34,124.96,125.01,22758.0,99.7763,99.7843,99.4818,99.5216,22758.0
2019-01-25 10:50:00,125.0,125.05,124.84,125.03,7806.0,99.5136,99.5534,99.3862,99.5375,7806.0
2019-01-25 10:55:00,124.99,125.02,124.77,124.88,11673.0,99.5057,99.5295,99.3305,99.4181,11673.0
2019-01-25 11:00:00,124.87,124.96,124.77,124.94,8814.0,99.4101,99.4818,99.3305,99.4659,8814.0
2019-01-25 11:05:00,124.93,124.96,124.84,124.95,9925.0,99.4579,99.4818,99.3862,99.4738,9925.0
2019-01-25 11:10:00,124.96,124.99,124.75,124.75,7414.0,99.4818,99.5057,99.3146,99.3146,7414.0
2019-01-25 11:15:00,124.73,124.8,124.68,124.77,8240.0,99.2987,99.3544,99.2589,99.3305,8240.0
2019-01-25 11:20:00,124.79,124.82,124.49,124.52,14391.0,99.3464,99.3703,99.1076,99.1315,14391.0
2019-01-25 11:25:00,124.49,124.72,124.49,124.71,11831.0,99.1076,99.2907,99.1076,99.2827,11831.0
2019-01-25 11:30:00,124.72,124.78,124.61,124.72,10096.0,99.2907,99.3385,99.2031,99.2907,10096.0
2019-01-25 11:35:00,124.71,124.77,124.64,124.74,7168.0,99.2827,99.3305,99.227,99.3066,7168.0
2019-01-25 11:40:00,124.74,124.78,124.66,124.71,12087.0,99.3066,99.3385,99.2429,99.2827,12087.0
2019-01-25 11:45:00,124.73,124.78,124.66,124.75,10151.0,99.2987,99.3385,99.2429,99.3146,10151.0
2019-01-25 11:50:00,124.78,124.78,124.69,124.69,4900.0,99.3385,99.3385,99.2668,99.2668,4900.0
2019-01-25 11:55:00,124.68,124.81,124.64,124.76,16066.0,99.2589,99.3624,99.227,99.3226,16066.0
2019-01-25 12:00:00,124.78,124.78,124.64,124.78,11163.0,99.3385,99.3385,99.227,99.3385,11163.0
2019-01-25 12:05:00,124.78,124.96,124.78,124.83,9103.0,99.3385,99.4818,99.3385,99.3783,9103.0
2019-01-25 12:10:00,124.85,124.96,124.84,124.94,11568.0,99.3942,99.4818,99.3862,99.4659,11568.0
2019-01-25 12:15:00,124.91,125.03,124.91,124.93,7307.0,99.442,99.5375,99.442,99.4579,7307.0
2019-01-25 12:20:00,124.9,124.99,124.85,124.95,10537.0,99.434,99.5057,99.3942,99.4738,10537.0
2019-01-25 12:25:00,124.95,125.6,124.92,125.48,21287.0,99.4738,99.9913,99.4499,99.8957,21287.0
2019-01-25 12:30:00,125.53,125.55,125.29,125.29,14244.0,99.9356,99.9515,99.7445,99.7445,14244.0
2019-01-25 12:35:00,125.29,125.42,125.23,125.36,8345.0,99.7445,99.848,99.6967,99.8002,8345.0
2019-01-25 12:40:00,125.33,125.36,125.21,125.21,13976.0,99.7763,99.8002,99.6808,99.6808,13976.0
2019-01-25 12:45:00,125.21,125.3,124.99,125.15,10886.0,99.6808,99.7524,99.5057,99.633,10886.0
2019-01-25 12:50:00,125.15,125.18,124.93,125.08,8563.0,99.633,99.6569,99.4579,99.5773,8563.0
2019-01-25 12:55:00,125.07,125.25,125.07,125.21,7799.0,99.5693,99.7126,99.5693,99.6808,7799.0
2019-01-25 13:00:00,125.2,125.38,125.17,125.23,14011.0,99.6728,99.8161,99.649,99.6967,14011.0
2019-01-25 13:05:00,125.17,125.3,125.14,125.25,6349.0,99.649,99.7524,99.6251,99.7126,6349.0
2019-01-25 13:10:00,125.25,125.25,125.1,125.16,6448.0,99.7126,99.7126,99.5932,99.641,6448.0
2019-01-25 13:15:00,125.19,125.38,125.18,125.27,9866.0,99.6649,99.8161,99.6569,99.7286,9866.0
2019-01-25 13:20:00,125.26,125.53,125.22,125.46,15463.0,99.7206,99.9356,99.6888,99.8798,15463.0
2019-01-25 13:25:00,125.45,125.47,125.3,125.3,16067.0,99.8719,99.8878,99.7524,99.7524,16067.0
2019-01-25 13:30:00,125.25,125.25,125.06,125.15,19017.0,99.7126,99.7126,99.5614,99.633,19017.0
2019-01-25 13:35:00,125.16,125.19,124.88,125.08,14441.0,99.641,99.6649,99.4181,99.5773,14441.0
2019-01-25 13:40:00,125.07,125.08,124.92,124.93,11708.0,99.5693,99.5773,99.4499,99.4579,11708.0
2019-01-25 13:45:00,124.93,125.03,124.93,125.01,16303.0,99.4579,99.5375,99.4579,99.5216,16303.0
2019-01-25 13:50:00,124.99,125.08,124.95,125.05,16109.0,99.5057,99.5773,99.4738,99.5534,16109.0
2019-01-25 13:55:00,125.04,125.09,124.98,125.06,14454.0,99.5455,99.5853,99.4977,99.5614,14454.0
2019-01-25 14:00:00,125.07,125.12,125.01,125.12,10854.0,99.5693,99.6091,99.5216,99.6091,10854.0
2019-01-25 14:05:00,125.16,125.33,125.16,125.33,13074.0,99.641,99.7763,99.641,99.7763,13074.0
2019-01-25 14:10:00,125.32,125.34,125.17,125.29,11937.0,99.7684,99.7843,99.649,99.7445,11937.0
2019-01-25 14:15:00,125.29,125.32,125.12,125.19,8939.0,99.7445,99.7684,99.6091,99.6649,8939.0
2019-01-25 14:20:00,125.21,125.21,124.91,125.03,8906.0,99.6808,99.6808,99.442,99.5375,8906.0
2019-01-25 14:25:00,125.02,125.05,124.86,124.93,12391.0,99.5295,99.5534,99.4022,99.4579,12391.0
2019-01-25 14:30:00,124.97,124.98,124.87,124.91,14160.0,99.4897,99.4977,99.4101,99.442,14160.0
2019-01-25 14:35:00,124.89,125.06,124.84,125.03,8222.0,99.426,99.5614,99.3862,99.5375,8222.0
2019-01-25 14:40:00,124.98,125.14,124.92,125.08,10920.0,99.4977,99.6251,99.4499,99.5773,10920.0
2019-01-25 14:45:00,125.07,125.25,125.07,125.2,8158.0,99.5693,99.7126,99.5693,99.6728,8158.0
2019-01-25 14:50:00,125.2,125.21,124.96,125.08,7952.0,99.6728,99.6808,99.4818,99.5773,7952.0
2019-01-25 14:55:00,125.06,125.19,125.04,125.13,10569.0,99.5614,99.6649,99.5455,99.6171,10569.0
2019-01-25 15:00:00,125.13,125.17,125.01,125.08,14587.0,99.6171,99.649,99.5216,99.5773,14587.0
2019-01-25 15:05:00,125.05,125.08,124.9,124.94,11069.0,99.5534,99.5773,99.434,99.4659,11069.0
2019-01-25 15:10:00,124.96,124.97,124.87,124.9,9387.0,99.4818,99.4897,99.4101,99.434,9387.0
2019-01-25 15:15:00,124.92,125.01,124.84,124.9,9236.0,99.4499,99.5216,99.3862,99.434,9236.0
2019-01-25 15:20:00,124.9,124.95,124.83,124.86,11458.0,99.434,99.4738,99.3783,99.4022,11458.0
2019-01-25 15:25:00,124.85,124.85,124.61,124.66,14617.0,99.3942,99.3942,99.2031,99.2429,14617.0
2019-01-25 15:30:00,124.66,124.69,124.43,124.64,22759.0,99.2429,99.2668,99.0598,99.227,22759.0
2019-01-25 15:35:00,124.58,124.83,124.52,124.82,20500.0,99.1793,99.3783,99.1315,99.3703,20500.0
2019-01-25 15:40:00,124.82,124.95,124.69,124.82,25544.0,99.3703,99.4738,99.2668,99.3703,25544.0
2019-01-25 15:45:00,124.85,124.96,124.82,124.88,43661.0,99.3942,99.4818,99.3703,99.4181,43661.0
2019-01-25 15:50:00,124.91,124.92,124.75,124.8,44582.0,99.442,99.4499,99.3146,99.3544,44582.0
2019-01-25 15:55:00,124.79,124.92,124.77,124.89,109616.0,99.3464,99.4499,99.3305,99.426,109616.0
2019-01-28 09:30:00,124.26,124.83,124.12,124.69,40592.0,98.9245,99.3783,98.813,99.2668,40592.0
2019-01-28 09:35:00,124.76,125.22,124.73,124.9,10981.0,99.3226,99.6888,99.2987,99.434,10981.0
2019-01-28 09:40:00,124.83,124.98,124.52,124.9,17112.0,99.3783,99.4977,99.1315,99.434,17112.0
2019-01-28 09:45:00,124.86,125.04,124.74,124.78,11983.0,99.4022,99.5455,99.3066,99.3385,11983.0
2019-01-28 09:50:00,124.68,124.83,124.44,124.69,18192.0,99.2589,99.3783,99.0678,99.2668,18192.0
2019-01-28 09:55:00,124.63,124.74,124.27,124.55,10967.0,99.2191,99.3066,98.9325,99.1554,10967.0
2019-01-28 10:00:00,124.46,124.51,124.16,124.16,11893.0,99.0837,99.1235,98.8449,98.8449,11893.0
2019-01-28 10:05:00,124.25,124.52,124.25,124.5,5602.0,98.9165,99.1315,98.9165,99.1156,5602.0
2019-01-28 10:10:00,124.49,124.49,124.25,124.31,22865.0,99.1076,99.1076,98.9165,98.9643,22865.0
2019-01-28 10:15:00,124.33,124.66,124.33,124.66,7471.0,98.9802,99.2429,98.9802,99.2429,7471.0
2019-01-28 10:20:00,124.69,124.84,124.65,124.82,8606.0,99.2668,99.3862,99.235,99.3703,8606.0
2019-01-28 10:25:00,124.82,124.83,124.66,124.69,8256.0,99.3703,99.3783,99.2429,99.2668,8256.0
2019-01-28 10:30:00,124.67,124.81,124.64,124.79,9227.0,99.2509,99.3624,99.227,99.3464,9227.0
2019-01-28 10:35:00,124.75,124.93,124.71,124.71,25758.0,99.3146,99.4579,99.2827,99.2827,25758.0
2019-01-28 10:40:00,124.68,124.92,124.66,124.91,10065.0,99.2589,99.4499,99.2429,99.442,10065.0
2019-01-28 10:45:00,124.86,124.88,124.58,124.59,12205.0,99.4022,99.4181,99.1793,99.1872,12205.0
2019-01-28 10:50:00,124.64,124.75,124.53,124.68,10687.0,99.227,99.3146,99.1394,99.2589,10687.0
2019-01-28 10:55:00,124.69,124.69,124.32,124.32,6106.0,99.2668,99.2668,98.9723,98.9723,6106.0
2019-01-28 11:00:00,124.29,124.31,124.1,124.18,13038.0,98.9484,98.9643,98.7971,98.8608,13038.0
2019-01-28 11:05:00,124.18,124.23,124.08,124.22,10684.0,98.8608,98.9006,98.7812,98.8927,10684.0
2019-01-28 11:10:00,124.17,124.45,124.08,124.42,25486.0,98.8528,99.0758,98.7812,99.0519,25486.0
2019-01-28 11:15:00,124.43,124.49,124.23,124.36,12697.0,99.0598,99.1076,98.9006,99.0041,12697.0
2019-01-28 11:20:00,124.35,124.42,124.2,124.2,26984.0,98.9961,99.0519,98.8767,98.8767,26984.0
2019-01-28 11:25:00,124.22,124.3,124.11,124.15,36222.0,98.8927,98.9563,98.8051,98.8369,36222.0
2019-01-28 11:30:00,124.17,124.21,123.93,124.01,14863.0,98.8528,98.8847,98.6618,98.7255,14863.0
2019-01-28 11:35:00,123.98,123.98,123.72,123.83,20888.0,98.7016,98.7016,98.4946,98.5822,20888.0
2019-01-28 11:40:00,123.81,123.82,123.73,123.82,11042.0,98.5662,98.5742,98.5026,98.5742,11042.0
2019-01-28 11:45:00,123.8,123.87,123.58,123.7,19648.0,98.5583,98.614,98.3831,98.4787,19648.0
2019-01-28 11:50:00,123.7,123.76,123.58,123.63,21286.0,98.4787,98.5264,98.3831,98.4229,21286.0
2019-01-28 11:55:00,123.62,123.68,123.47,123.48,13574.0,98.415,98.4628,98.2956,98.3035,13574.0
2019-01-28 12:00:00,123.47,123.6,123.4,123.54,16285.0,98.2956,98.3991,98.2398,98.3513,16285.0
2019-01-28 12:05:00,123.55,123.71,123.52,123.71,12437.0,98.3593,98.4866,98.3354,98.4866,12437.0
2019-01-28 12:10:00,123.73,123.92,123.71,123.87,16607.0,98.5026,98.6538,98.4866,98.614,16607.0
2019-01-28 12:15:00,123.9,124.06,123.88,124.03,6634.0,98.6379,98.7653,98.622,98.7414,6634.0
2019-01-28 12:20:00,124.03,124.14,124.02,124.12,4110.0,98.7414,98.829,98.7334,98.813,4110.0
2019-01-28 12:25:00,124.09,124.19,124.0,124.03,5786.0,98.7892,98.8688,98.7175,98.7414,5786.0
2019-01-28 12:30:00,124.05,124.26,124.04,124.22,6158.0,98.7573,98.9245,98.7494,98.8927,6158.0
2019-01-28 12:35:00,124.25,124.32,124.18,124.3,6225.0,98.9165,98.9723,98.8608,98.9563,6225.0
2019-01-28 12:40:00,124.27,124.43,124.23,124.23,6198.0,98.9325,99.0598,98.9006,98.9006,6198.0
2019-01-28 12:45:00,124.25,124.34,124.2,124.32,8812.0,98.9165,98.9882,98.8767,98.9723,8812.0
2019-01-28 12:50:00,124.3,124.4,124.28,124.33,7084.0,98.9563,99.036,98.9404,98.9802,7084.0
2019-01-28 12:55:00,124.31,124.32,124.21,124.21,4087.0,98.9643,98.9723,98.8847,98.8847,4087.0
2019-01-28 13:00:00,124.21,124.22,124.06,124.06,5672.0,98.8847,98.8927,98.7653,98.7653,5672.0
2019-01-28 13:05:00,124.04,124.33,124.04,124.3,6898.0,98.7494,98.9802,98.7494,98.9563,6898.0
2019-01-28 13:10:00,124.31,124.47,124.31,124.43,9425.0,98.9643,99.0917,98.9643,99.0598,9425.0
2019-01-28 13:15:00,124.41,124.5,124.39,124.5,7546.0,99.0439,99.1156,99.028,99.1156,7546.0
2019-01-28 13:20:00,124.47,124.58,124.45,124.49,5551.0,99.0917,99.1793,99.0758,99.1076,5551.0
2019-01-28 13:25:00,124.45,124.5,124.4,124.45,6327.0,99.0758,99.1156,99.036,99.0758,6327.0
2019-01-28 13:30:00,124.45,124.74,124.44,124.73,26157.0,99.0758,99.3066,99.0678,99.2987,26157.0
2019-01-28 13:35:00,124.74,124.74,124.53,124.57,6739.0,99.3066,99.3066,99.1394,99.1713,6739.0
2019-01-28 13:40:00,124.61,124.61,124.43,124.54,7951.0,99.2031,99.2031,99.0598,99.1474,7951.0
2019-01-28 13:45:00,124.57,124.62,124.49,124.57,6142.0,99.1713,99.2111,99.1076,99.1713,6142.0
2019-01-28 13:50:00,124.54,124.64,124.39,124.54,9482.0,99.1474,99.227,99.028,99.1474,9482.0
2019-01-28 13:55:00,124.58,124.69,124.53,124.66,8436.0,99.1793,99.2668,99.1394,99.2429,8436.0
2019-01-28 14:00:00,124.67,124.81,124.65,124.65,15752.0,99.2509,99.3624,99.235,99.235,15752.0
2019-01-28 14:05:00,124.69,124.76,124.64,124.7,8182.0,99.2668,99.3226,99.227,99.2748,8182.0
2019-01-28 14:10:00,124.68,124.74,124.53,124.59,18333.0,99.2589,99.3066,99.1394,99.1872,18333.0
2019-01-28 14:15:00,124.58,124.6,124.52,124.58,15768.0,99.1793,99.1952,99.1315,99.1793,15768.0
2019-01-28 14:20:00,124.59,124.67,124.47,124.5,19169.0,99.1872,99.2509,99.0917,99.1156,19169.0
2019-01-28 14:25:00,124.5,124.54,124.41,124.48,7051.0,99.1156,99.1474,99.0439,99.0996,7051.0
2019-01-28 14:30:00,124.53,124.64,124.53,124.6,11487.0,99.1394,99.227,99.1394,99.1952,11487.0
2019-01-28 14:35:00,124.63,124.67,124.5,124.67,12419.0,99.2191,99.2509,99.1156,99.2509,12419.0
2019-01-28 14:40:00,124.67,124.74,124.61,124.7,12032.0,99.2509,99.3066,99.2031,99.2748,12032.0
2019-01-28 14:45:00,124.69,124.79,124.67,124.78,10644.0,99.2668,99.3464,99.2509,99.3385,10644.0
2019-01-28 14:50:00,124.85,124.9,124.78,124.84,16144.0,99.3942,99.434,99.3385,99.3862,16144.0
2019-01-28 14:55:00,124.86,124.96,124.86,124.96,10441.0,99.4022,99.4818,99.4022,99.4818,10441.0
2019-01-28 15:00:00,124.9,124.93,124.84,124.85,9321.0,99.434,99.4579,99.3862,99.3942,9321.0
2019-01-28 15:05:00,124.86,124.86,124.68,124.79,12955.0,99.4022,99.4022,99.2589,99.3464,12955.0
2019-01-28 15:10:00,124.81,125.04,124.79,125.03,12232.0,99.3624,99.5455,99.3464,99.5375,12232.0
2019-01-28 15:15:00,125.02,125.04,124.8,125.0,23787.0,99.5295,99.5455,99.3544,99.5136,23787.0
2019-01-28 15:20:00,125.02,125.18,124.98,125.15,21170.0,99.5295,99.6569,99.4977,99.633,21170.0
2019-01-28 15:25:00,125.16,125.17,125.05,125.05,15051.0,99.641,99.649,99.5534,99.5534,15051.0
2019-01-28 15:30:00,125.04,125.08,124.99,125.06,17792.0,99.5455,99.5773,99.5057,99.5614,17792.0
2019-01-28 15:35:00,125.05,125.05,124.91,124.92,17509.0,99.5534,99.5534,99.442,99.4499,17509.0
2019-01-28 15:40:00,124.89,124.96,124.78,124.78,23065.0,99.426,99.4818,99.3385,99.3385,23065.0
2019-01-28 15:45:00,124.77,124.85,124.57,124.57,27249.0,99.3305,99.3942,99.1713,99.1713,27249.0
2019-01-28 15:50:00,124.58,124.7,124.56,124.64,32416.0,99.1793,99.2748,99.1633,99.227,32416.0
2019-01-28 15:55:00,124.66,124.9,124.66,124.87,64151.0,99.2429,99.434,99.2429,99.4101,64151.0
2019-01-29 09:30:00,124.53,124.93,124.27,124.34,32038.0,99.1394,99.4579,98.9325,98.9882,32038.0
2019-01-29 09:35:00,124.37,124.69,124.25,124.65,7430.0,99.0121,99.2668,98.9165,99.235,7430.0
2019-01-29 09:40:00,124.65,125.16,124.65,125.1,7145.0,99.235,99.641,99.235,99.5932,7145.0
2019-01-29 09:45:00,125.1,125.51,125.04,125.49,12984.0,99.5932,99.9196,99.5455,99.9037,12984.0
2019-01-29 09:50:00,125.5,125.69,125.39,125.46,10146.0,99.9117,100.0629,99.8241,99.8798,10146.0
2019-01-29 09:55:00,125.5,125.62,125.09,125.09,11386.0,99.9117,100.0072,99.5853,99.5853,11386.0
2019-01-29 10:00:00,125.08,125.3,124.98,125.1,12565.0,99.5773,99.7524,99.4977,99.5932,12565.0
2019-01-29 10:05:00,125.18,125.23,124.93,125.12,14395.0,99.6569,99.6967,99.4579,99.6091,14395.0
2019-01-29 10:10:00,125.04,125.07,124.8,124.81,11279.0,99.5455,99.5693,99.3544,99.3624,11279.0
2019-01-29 10:15:00,124.78,125.02,124.66,124.97,28695.0,99.3385,99.5295,99.2429,99.4897,28695.0
2019-01-29 10:20:00,125.03,125.05,124.92,125.05,10096.0,99.5375,99.5534,99.4499,99.5534,10096.0
2019-01-29 10:25:00,125.05,125.44,125.01,125.44,6738.0,99.5534,99.8639,99.5216,99.8639,6738.0
2019-01-29 10:30:00,125.46,125.52,125.33,125.33,5597.0,99.8798,99.9276,99.7763,99.7763,5597.0
2019-01-29 10:35:00,125.37,125.47,125.3,125.35,7425.0,99.8082,99.8878,99.7524,99.7923,7425.0
2019-01-29 10:40:00,125.37,125.56,125.31,125.42,5913.0,99.8082,99.9594,99.7604,99.848,5913.0
2019-01-29 10:45:00,125.42,125.51,125.39,125.42,7059.0,99.848,99.9196,99.8241,99.848,7059.0
2019-01-29 10:50:00,125.44,125.44,125.13,125.19,5773.0,99.8639,99.8639,99.6171,99.6649,5773.0
2019-01-29 10:55:00,125.22,125.31,125.03,125.11,10284.0,99.6888,99.7604,99.5375,99.6012,10284.0
2019-01-29 11:00:00,125.06,125.18,124.97,125.04,10241.0,99.5614,99.6569,99.4897,99.5455,10241.0
2019-01-29 11:05:00,124.97,125.15,124.96,125.11,4499.0,99.4897,99.633,99.4818,99.6012,4499.0
2019-01-29 11:10:00,125.11,125.17,124.97,125.06,7922.0,99.6012,99.649,99.4897,99.5614,7922.0
2019-01-29 11:15:00,125.02,125.05,124.93,124.99,14054.0,99.5295,99.5534,99.4579,99.5057,14054.0
2019-01-29 11:20:00,124.99,125.03,124.79,124.86,8637.0,99.5057,99.5375,99.3464,99.4022,8637.0
2019-01-29 11:25:00,124.88,125.21,124.85,125.07,11170.0,99.4181,99.6808,99.3942,99.5693,11170.0
2019-01-29 11:30:00,125.12,125.24,124.98,124.99,17484.0,99.6091,99.7047,99.4977,99.5057,17484.0
2019-01-29 11:35:00,124.99,125.04,124.91,124.94,9100.0,99.5057,99.5455,99.442,99.4659,9100.0
2019-01-29 11:40:00,124.92,124.92,124.74,124.84,8397.0,99.4499,99.4499,99.3066,99.3862,8397.0
2019-01-29 11:45:00,124.89,125.02,124.87,124.95,10046.0,99.426,99.5295,99.4101,99.4738,10046.0
2019-01-29 11:50:00,125.0,125.12,124.97,125.12,5200.0,99.5136,99.6091,99.4897,99.6091,5200.0
2019-01-29 11:55:00,125.12,125.21,125.1,125.11,12204.0,99.6091,99.6808,99.5932,99.6012,12204.0
2019-01-29 12:00:00,125.09,125.09,124.86,124.88,7839.0,99.5853,99.5853,99.4022,99.4181,7839.0
2019-01-29 12:05:00,124.9,124.9,124.73,124.73,9764.0,99.434,99.434,99.2987,99.2987,9764.0
2019-01-29 12:10:00,124.73,124.83,124.66,124.74,19011.0,99.2987,99.3783,99.2429,99.3066,19011.0
2019-01-29 12:15:00,124.75,124.98,124.73,124.93,5741.0,99.3146,99.4977,99.2987,99.4579,5741.0
2019-01-29 12:20:00,124.88,124.98,124.85,124.9,3000.0,99.4181,99.4977,99.3942,99.434,3000.0
2019-01-29 12:25:00,124.91,124.94,124.77,124.78,5500.0,99.442,99.4659,99.3305,99.3385,5500.0
2019-01-29 12:30:00,124.76,124.76,124.54,124.57,4001.0,99.3226,99.3226,99.1474,99.1713,4001.0
2019-01-29 12:35:00,124.63,124.79,124.63,124.78,2225.0,99.2191,99.3464,99.2191,99.3385,2225.0
2019-01-29 12:40:00,124.79,124.79,124.75,124.77,2826.0,99.3464,99.3464,99.3146,99.3305,2826.0
2019-01-29 12:45:00,124.79,124.88,124.78,124.79,1518.0,99.3464,99.4181,99.3385,99.3464,1518.0
2019-01-29 12:50:00,124.78,124.86,124.76,124.81,3859.0,99.3385,99.4022,99.3226,99.3624,3859.0
2019-01-29 12:55:00,124.81,124.87,124.72,124.72,5196.0,99.3624,99.4101,99.2907,99.2907,5196.0
2019-01-29 13:00:00,124.66,124.8,124.63,124.74,9772.0,99.2429,99.3544,99.2191,99.3066,9772.0
2019-01-29 13:05:00,124.72,124.85,124.72,124.79,3945.0,99.2907,99.3942,99.2907,99.3464,3945.0
2019-01-29 13:10:00,124.8,124.87,124.78,124.8,3200.0,99.3544,99.4101,99.3385,99.3544,3200.0
2019-01-29 13:15:00,124.79,124.96,124.78,124.96,3600.0,99.3464,99.4818,99.3385,99.4818,3600.0
2019-01-29 13:20:00,124.99,125.0,124.85,124.85,4301.0,99.5057,99.5136,99.3942,99.3942,4301.0
2019-01-29 13:25:00,124.83,124.91,124.82,124.88,4752.0,99.3783,99.442,99.3703,99.4181,4752.0
2019-01-29 13:30:00,124.91,124.91,124.74,124.74,4340.0,99.442,99.442,99.3066,99.3066,4340.0
2019-01-29 13:35:00,124.76,124.81,124.7,124.76,7218.0,99.3226,99.3624,99.2748,99.3226,7218.0
2019-01-29 13:40:00,124.76,124.91,124.74,124.91,10419.0,99.3226,99.442,99.3066,99.442,10419.0
2019-01-29 13:45:00,124.93,125.0,124.89,124.93,9742.0,99.4579,99.5136,99.426,99.4579,9742.0
2019-01-29 13:50:00,124.89,124.95,124.82,124.82,8868.0,99.426,99.4738,99.3703,99.3703,8868.0
2019-01-29 13:55:00,124.79,124.96,124.79,124.95,5065.0,99.3464,99.4818,99.3464,99.4738,5065.0
2019-01-29 14:00:00,124.94,124.94,124.72,124.77,7335.0,99.4659,99.4659,99.2907,99.3305,7335.0
2019-01-29 14:05:00,124.79,124.98,124.7,124.74,35302.0,99.3464,99.4977,99.2748,99.3066,35302.0
2019-01-29 14:10:00,124.71,124.86,124.69,124.82,8958.0,99.2827,99.4022,99.2668,99.3703,8958.0
2019-01-29 14:15:00,124.86,124.86,124.65,124.66,12009.0,99.4022,99.4022,99.235,99.2429,12009.0
2019-01-29 14:20:00,124.67,124.67,124.55,124.63,5615.0,99.2509,99.2509,99.1554,99.2191,5615.0
2019-01-29 14:25:00,124.63,124.71,124.62,124.69,6320.0,99.2191,99.2827,99.2111,99.2668,6320.0
2019-01-29 14:30:00,124.66,124.71,124.63,124.65,8068.0,99.2429,99.2827,99.2191,99.235,8068.0
2019-01-29 14:35:00,124.66,124.71,124.56,124.65,10660.0,99.2429,99.2827,99.1633,99.235,10660.0
2019-01-29 14:40:00,124.64,124.74,124.61,124.61,9806.0,99.227,99.3066,99.2031,99.2031,9806.0
2019-01-29 14:45:00,124.64,124.66,124.47,124.55,10083.0,99.227,99.2429,99.0917,99.1554,10083.0
2019-01-29 14:50:00,124.58,124.68,124.55,124.64,11315.0,99.1793,99.2589,99.1554,99.227,11315.0
2019-01-29 14:55:00,124.61,124.61,124.5,124.57,9307.0,99.2031,99.2031,99.1156,99.1713,9307.0
2019-01-29 15:00:00,124.55,124.55,124.43,124.43,9480.0,99.1554,99.1554,99.0598,99.0598,9480.0
2019-01-29 15:05:00,124.45,124.66,124.44,124.6,9824.0,99.0758,99.2429,99.0678,99.1952,9824.0
2019-01-29 15:10:00,124.61,124.64,124.54,124.6,7292.0,99.2031,99.227,99.1474,99.1952,7292.0
2019-01-29 15:15:00,124.61,124.72,124.6,124.71,6680.0,99.2031,99.2907,99.1952,99.2827,6680.0
2019-01-29 15:20:00,124.72,124.74,124.66,124.67,10839.0,99.2907,99.3066,99.2429,99.2509,10839.0
2019-01-29 15:25:00,124.65,124.66,124.58,124.62,6173.0,99.235,99.2429,99.1793,99.2111,6173.0
2019-01-29 15:30:00,124.63,124.66,124.52,124.58,12144.0,99.2191,99.2429,99.1315,99.1793,12144.0
2019-01-29 15:35:00,124.57,124.57,124.4,124.52,8677.0,99.1713,99.1713,99.036,99.1315,8677.0
2019-01-29 15:40:00,124.54,124.55,124.47,124.51,13489.0,99.1474,99.1554,99.0917,99.1235,13489.0
2019-01-29 15:45:00,124.53,124.53,124.35,124.36,17360.0,99.1394,99.1394,98.9961,99.0041,17360.0
2019-01-29 15:50:00,124.35,124.4,124.27,124.39,33445.0,98.9961,99.036,98.9325,99.028,33445.0
2019-01-29 15:55:00,124.4,124.43,124.21,124.33,78294.0,99.036,99.0598,98.8847,98.9802,78294.0
2019-01-30 09:30:00,124.27,124.27,123.59,123.96,29324.0,98.9325,98.9325,98.3911,98.6857,29324.0
2019-01-30 09:35:00,124.07,124.32,123.78,124.32,5237.0,98.7732,98.9723,98.5424,98.9723,5237.0
2019-01-30 09:40:00,124.32,124.35,124.09,124.35,13141.0,98.9723,98.9961,98.7892,98.9961,13141.0
2019-01-30 09:45:00,124.35,124.4,124.03,124.07,18079.0,98.9961,99.036,98.7414,98.7732,18079.0
2019-01-30 09:50:00,124.28,124.3,123.94,124.12,4226.0,98.9404,98.9563,98.6697,98.813,4226.0
2019-01-30 09:55:00,124.11,124.18,124.01,124.05,4825.0,98.8051,98.8608,98.7255,98.7573,4825.0
2019-01-30 10:00:00,124.05,124.1,123.73,123.9,5592.0,98.7573,98.7971,98.5026,98.6379,5592.0
2019-01-30 10:05:00,123.93,124.06,123.86,123.98,8137.0,98.6618,98.7653,98.6061,98.7016,8137.0
2019-01-30 10:10:00,123.95,124.11,123.89,123.89,13275.0,98.6777,98.8051,98.6299,98.6299,13275.0
2019-01-30 10:15:00,123.9,123.92,123.65,123.79,9813.0,98.6379,98.6538,98.4389,98.5503,9813.0
2019-01-30 10:20:00,123.87,123.87,123.53,123.68,15497.0,98.614,98.614,98.3433,98.4628,15497.0
2019-01-30 10:25:00,123.73,123.83,123.66,123.75,19970.0,98.5026,98.5822,98.4468,98.5185,19970.0
2019-01-30 10:30:00,123.78,124.11,123.7,124.04,16130.0,98.5424,98.8051,98.4787,98.7494,16130.0
2019-01-30 10:35:00,124.05,124.05,123.75,123.91,17187.0,98.7573,98.7573,98.5185,98.6459,17187.0
2019-01-30 10:40:00,123.91,123.91,123.71,123.86,6988.0,98.6459,98.6459,98.4866,98.6061,6988.0
2019-01-30 10:45:00,123.85,123.97,123.78,123.97,7300.0,98.5981,98.6936,98.5424,98.6936,7300.0
2019-01-30 10:50:00,123.92,124.02,123.82,123.97,7509.0,98.6538,98.7334,98.5742,98.6936,7509.0
2019-01-30 10:55:00,123.99,124.05,123.96,124.04,6415.0,98.7095,98.7573,98.6857,98.7494,6415.0
2019-01-30 11:00:00,124.06,124.35,124.06,124.26,9756.0,98.7653,98.9961,98.7653,98.9245,9756.0
2019-01-30 11:05:00,124.29,124.42,124.29,124.38,9625.0,98.9484,99.0519,98.9484,99.02,9625.0
2019-01-30 11:10:00,124.42,124.51,124.32,124.49,8104.0,99.0519,99.1235,98.9723,99.1076,8104.0
2019-01-30 11:15:00,124.56,124.66,124.46,124.5,8904.0,99.1633,99.2429,99.0837,99.1156,8904.0
2019-01-30 11:20:00,124.51,124.63,124.39,124.39,26983.0,99.1235,99.2191,99.028,99.028,26983.0
2019-01-30 11:25:00,124.4,124.53,124.35,124.47,7277.0,99.036,99.1394,98.9961,99.0917,7277.0
2019-01-30 11:30:00,124.52,124.55,124.41,124.51,5949.0,99.1315,99.1554,99.0439,99.1235,5949.0
2019-01-30 11:35:00,124.52,124.59,124.34,124.41,6132.0,99.1315,99.1872,98.9882,99.0439,6132.0
2019-01-30 11:40:00,124.41,124.46,124.31,124.46,6199.0,99.0439,99.0837,98.9643,99.0837,6199.0
2019-01-30 11:45:00,124.48,124.54,124.44,124.54,4628.0,99.0996,99.1474,99.0678,99.1474,4628.0
2019-01-30 11:50:00,124.53,124.58,124.38,124.46,7136.0,99.1394,99.1793,99.02,99.0837,7136.0
2019-01-30 11:55:00,124.48,124.58,124.39,124.58,8870.0,99.0996,99.1793,99.028,99.1793,8870.0
2019-01-30 12:00:00,124.59,124.66,124.46,124.59,4072.0,99.1872,99.2429,99.0837,99.1872,4072.0
2019-01-30 12:05:00,124.59,124.63,124.53,124.59,7490.0,99.1872,99.2191,99.1394,99.1872,7490.0
2019-01-30 12:10:00,124.64,124.64,124.51,124.54,4031.0,99.227,99.227,99.1235,99.1474,4031.0
2019-01-30 12:15:00,124.55,124.64,124.53,124.56,7504.0,99.1554,99.227,99.1394,99.1633,7504.0
2019-01-30 12:20:00,124.54,124.61,124.41,124.41,9405.0,99.1474,99.2031,99.0439,99.0439,9405.0
2019-01-30 12:25:00,124.46,124.64,124.46,124.56,5342.0,99.0837,99.227,99.0837,99.1633,5342.0
2019-01-30 12:30:00,124.57,124.57,124.4,124.4,4270.0,99.1713,99.1713,99.036,99.036,4270.0
2019-01-30 12:35:00,124.43,124.48,124.39,124.46,5714.0,99.0598,99.0996,99.028,99.0837,5714.0
2019-01-30 12:40:00,124.46,124.46,124.21,124.24,12073.0,99.0837,99.0837,98.8847,98.9086,12073.0
2019-01-30 12:45:00,124.25,124.34,124.22,124.31,4230.0,98.9165,98.9882,98.8927,98.9643,4230.0
2019-01-30 12:50:00,124.33,124.37,124.21,124.21,6131.0,98.9802,99.0121,98.8847,98.8847,6131.0
2019-01-30 12:55:00,124.24,124.26,124.14,124.16,5052.0,98.9086,98.9245,98.829,98.8449,5052.0
2019-01-30 13:00:00,124.12,124.22,124.11,124.22,2645.0,98.813,98.8927,98.8051,98.8927,2645.0
2019-01-30 13:05:00,124.21,124.38,124.2,124.34,10784.0,98.8847,99.02,98.8767,98.9882,10784.0
2019-01-30 13:10:00,124.35,124.35,124.26,124.27,6436.0,98.9961,98.9961,98.9245,98.9325,6436.0
2019-01-30 13:15:00,124.23,124.24,124.11,124.11,4666.0,98.9006,98.9086,98.8051,98.8051,4666.0
2019-01-30 13:20:00,124.07,124.1,123.87,123.91,15469.0,98.7732,98.7971,98.614,98.6459,15469.0
2019-01-30 13:25:00,123.92,123.97,123.89,123.94,7237.0,98.6538,98.6936,98.6299,98.6697,7237.0
2019-01-30 13:30:00,123.95,124.01,123.93,123.97,11792.0,98.6777,98.7255,98.6618,98.6936,11792.0
2019-01-30 13:35:00,123.96,123.99,123.92,123.92,5366.0,98.6857,98.7095,98.6538,98.6538,5366.0
2019-01-30 13:40:00,123.93,123.98,123.91,123.93,7730.0,98.6618,98.7016,98.6459,98.6618,7730.0
2019-01-30 13:45:00,123.9,123.91,123.83,123.85,14064.0,98.6379,98.6459,98.5822,98.5981,14064.0
2019-01-30 13:50:00,123.83,123.94,123.8,123.9,9835.0,98.5822,98.6697,98.5583,98.6379,9835.0
2019-01-30 13:55:00,123.93,123.99,123.86,123.95,11525.0,98.6618,98.7095,98.6061,98.6777,11525.0
2019-01-30 14:00:00,123.95,124.57,123.61,124.33,67692.0,98.6777,99.1713,98.407,98.9802,67692.0
2019-01-30 14:05:00,124.36,124.48,124.23,124.36,26682.0,99.0041,99.0996,98.9006,99.0041,26682.0
2019-01-30 14:10:00,124.38,124.49,124.19,124.43,13023.0,99.02,99.1076,98.8688,99.0598,13023.0
2019-01-30 14:15:00,124.37,125.0,124.3,124.89,65264.0,99.0121,99.5136,98.9563,99.426,65264.0
2019-01-30 14:20:00,124.89,125.04,124.74,124.78,9295.0,99.426,99.5455,99.3066,99.3385,9295.0
2019-01-30 14:25:00,124.81,124.86,124.54,124.65,8625.0,99.3624,99.4022,99.1474,99.235,8625.0
2019-01-30 14:30:00,124.63,124.71,124.44,124.52,16011.0,99.2191,99.2827,99.0678,99.1315,16011.0
2019-01-30 14:35:00,124.57,124.66,124.36,124.48,12175.0,99.1713,99.2429,99.0041,99.0996,12175.0
2019-01-30 14:40:00,124.43,124.51,124.28,124.46,7175.0,99.0598,99.1235,98.9404,99.0837,7175.0
2019-01-30 14:45:00,124.48,124.67,124.47,124.51,10653.0,99.0996,99.2509,99.0917,99.1235,10653.0
2019-01-30 14:50:00,124.51,124.67,124.36,124.64,15657.0,99.1235,99.2509,99.0041,99.227,15657.0
2019-01-30 14:55:00,124.61,124.85,124.61,124.81,11467.0,99.2031,99.3942,99.2031,99.3624,11467.0
2019-01-30 15:00:00,124.81,124.87,124.56,124.56,9518.0,99.3624,99.4101,99.1633,99.1633,9518.0
2019-01-30 15:05:00,124.62,124.7,124.5,124.5,24936.0,99.2111,99.2748,99.1156,99.1156,24936.0
2019-01-30 15:10:00,124.49,124.52,124.37,124.48,8184.0,99.1076,99.1315,99.0121,99.0996,8184.0
2019-01-30 15:15:00,124.51,124.61,124.38,124.42,10562.0,99.1235,99.2031,99.02,99.0519,10562.0
2019-01-30 15:20:00,124.45,124.53,124.22,124.27,8357.0,99.0758,99.1394,98.8927,98.9325,8357.0
2019-01-30 15:25:00,124.27,124.28,124.11,124.11,10614.0,98.9325,98.9404,98.8051,98.8051,10614.0
2019-01-30 15:30:00,124.1,124.11,123.83,123.83,21607.0,98.7971,98.8051,98.5822,98.5822,21607.0
2019-01-30 15:35:00,123.84,123.99,123.83,123.83,16601.0,98.5901,98.7095,98.5822,98.5822,16601.0
2019-01-30 15:40:00,123.83,123.83,123.52,123.64,45702.0,98.5822,98.5822,98.3354,98.4309,45702.0
2019-01-30 15:45:00,123.63,123.81,123.61,123.69,37910.0,98.4229,98.5662,98.407,98.4707,37910.0
2019-01-30 15:50:00,123.68,123.69,123.2,123.22,91858.0,98.4628,98.4707,98.0806,98.0965,91858.0
2019-01-30 15:55:00,123.22,123.69,123.21,123.66,204821.0,98.0965,98.4707,98.0886,98.4468,204821.0
2019-01-31 09:30:00,122.83,123.24,122.54,123.24,36790.0,97.7861,98.1125,97.5552,98.1125,36790.0
2019-01-31 09:35:00,123.36,123.41,122.87,123.01,14336.0,98.208,98.2478,97.8179,97.9294,14336.0
2019-01-31 09:40:00,122.98,123.1,122.35,122.44,12550.0,97.9055,98.001,97.4039,97.4756,12550.0
2019-01-31 09:45:00,122.42,122.81,122.41,122.8,10015.0,97.4597,97.7701,97.4517,97.7622,10015.0
2019-01-31 09:50:00,122.79,122.89,122.6,122.67,10119.0,97.7542,97.8338,97.603,97.6587,10119.0
2019-01-31 09:55:00,122.69,122.76,122.37,122.37,7627.0,97.6746,97.7303,97.4199,97.4199,7627.0
2019-01-31 10:00:00,122.47,122.6,122.29,122.31,8755.0,97.4995,97.603,97.3562,97.3721,8755.0
2019-01-31 10:05:00,122.27,122.41,121.95,121.98,8950.0,97.3402,97.4517,97.0855,97.1094,8950.0
2019-01-31 10:10:00,122.01,122.32,122.01,122.25,13698.0,97.1333,97.38,97.1333,97.3243,13698.0
2019-01-31 10:15:00,122.27,122.32,122.13,122.13,10229.0,97.3402,97.38,97.2288,97.2288,10229.0
2019-01-31 10:20:00,122.25,122.25,121.97,122.17,6505.0,97.3243,97.3243,97.1014,97.2606,6505.0
2019-01-31 10:25:00,122.15,122.35,122.13,122.13,24175.0,97.2447,97.4039,97.2288,97.2288,24175.0
2019-01-31 10:30:00,122.13,122.24,122.04,122.05,10354.0,97.2288,97.3164,97.1571,97.1651,10354.0
2019-01-31 10:35:00,122.09,122.1,121.89,121.96,36316.0,97.1969,97.2049,97.0377,97.0934,36316.0
2019-01-31 10:40:00,121.95,122.13,121.95,122.12,11839.0,97.0855,97.2288,97.0855,97.2208,11839.0
2019-01-31 10:45:00,122.14,122.17,121.76,121.76,39655.0,97.2367,97.2606,96.9342,96.9342,39655.0
2019-01-31 10:50:00,121.77,121.87,121.64,121.68,17536.0,96.9422,97.0218,96.8387,96.8705,17536.0
2019-01-31 10:55:00,121.65,121.67,121.38,121.47,28896.0,96.8467,96.8626,96.6317,96.7034,28896.0
2019-01-31 11:00:00,121.52,121.77,121.38,121.75,12062.0,96.7432,96.9422,96.6317,96.9263,12062.0
2019-01-31 11:05:00,121.78,121.78,121.3,121.3,12735.0,96.9501,96.9501,96.568,96.568,12735.0
2019-01-31 11:10:00,121.35,121.35,121.17,121.23,12874.0,96.6078,96.6078,96.4645,96.5123,12874.0
2019-01-31 11:15:00,121.21,121.27,121.13,121.27,10906.0,96.4964,96.5441,96.4327,96.5441,10906.0
2019-01-31 11:20:00,121.29,121.38,121.28,121.38,20754.0,96.5601,96.6317,96.5521,96.6317,20754.0
2019-01-31 11:25:00,121.34,121.38,121.21,121.3,11974.0,96.5999,96.6317,96.4964,96.568,11974.0
2019-01-31 11:30:00,121.3,121.3,121.11,121.23,5739.0,96.568,96.568,96.4168,96.5123,5739.0
2019-01-31 11:35:00,121.2,121.2,121.07,121.11,15515.0,96.4884,96.4884,96.3849,96.4168,15515.0
2019-01-31 11:40:00,121.12,121.12,120.96,121.02,15214.0,96.4247,96.4247,96.2973,96.3451,15214.0
2019-01-31 11:45:00,120.99,121.33,120.99,121.32,15109.0,96.3212,96.5919,96.3212,96.5839,15109.0
2019-01-31 11:50:00,121.27,121.32,121.09,121.23,16781.0,96.5441,96.5839,96.4008,96.5123,16781.0
2019-01-31 11:55:00,121.21,121.23,121.05,121.07,9254.0,96.4964,96.5123,96.369,96.3849,9254.0
2019-01-31 12:00:00,121.09,121.16,121.05,121.07,21169.0,96.4008,96.4566,96.369,96.3849,21169.0
2019-01-31 12:05:00,121.04,121.12,120.9,120.99,17233.0,96.361,96.4247,96.2496,96.3212,17233.0
2019-01-31 12:10:00,120.95,120.99,120.62,120.72,15972.0,96.2894,96.3212,96.0267,96.1063,15972.0
2019-01-31 12:15:00,120.69,120.74,120.59,120.66,12316.0,96.0824,96.1222,96.0028,96.0585,12316.0
2019-01-31 12:20:00,120.68,120.8,120.5,120.77,9822.0,96.0744,96.17,95.9311,96.1461,9822.0
2019-01-31 12:25:00,120.74,120.78,120.63,120.71,8491.0,96.1222,96.154,96.0346,96.0983,8491.0
2019-01-31 12:30:00,120.72,121.16,120.72,121.14,7700.0,96.1063,96.4566,96.1063,96.4406,7700.0
2019-01-31 12:35:00,121.14,121.29,121.09,121.26,14036.0,96.4406,96.5601,96.4008,96.5362,14036.0
2019-01-31 12:40:00,121.27,121.34,120.98,120.98,16617.0,96.5441,96.5999,96.3133,96.3133,16617.0
2019-01-31 12:45:00,121.0,121.23,121.0,121.07,8872.0,96.3292,96.5123,96.3292,96.3849,8872.0
2019-01-31 12:50:00,121.06,121.12,121.0,121.09,6843.0,96.3769,96.4247,96.3292,96.4008,6843.0
2019-01-31 12:55:00,121.07,121.21,121.04,121.18,8218.0,96.3849,96.4964,96.361,96.4725,8218.0
2019-01-31 13:00:00,121.13,121.22,121.04,121.04,6860.0,96.4327,96.5043,96.361,96.361,6860.0
2019-01-31 13:05:00,121.12,121.25,121.11,121.22,4838.0,96.4247,96.5282,96.4168,96.5043,4838.0
2019-01-31 13:10:00,121.25,121.29,121.18,121.25,6107.0,96.5282,96.5601,96.4725,96.5282,6107.0
2019-01-31 13:15:00,121.22,121.29,121.19,121.23,5138.0,96.5043,96.5601,96.4804,96.5123,5138.0
2019-01-31 13:20:00,121.25,121.36,121.22,121.28,6964.0,96.5282,96.6158,96.5043,96.5521,6964.0
2019-01-31 13:25:00,121.3,121.43,121.3,121.38,6032.0,96.568,96.6715,96.568,96.6317,6032.0
2019-01-31 13:30:00,121.38,121.5,121.29,121.44,10450.0,96.6317,96.7272,96.5601,96.6795,10450.0
2019-01-31 13:35:00,121.49,121.65,121.46,121.64,7708.0,96.7193,96.8467,96.6954,96.8387,7708.0
2019-01-31 13:40:00,121.64,121.81,121.64,121.79,11690.0,96.8387,96.974,96.8387,96.9581,11690.0
2019-01-31 13:45:00,121.77,121.8,121.57,121.57,16219.0,96.9422,96.9661,96.783,96.783,16219.0
2019-01-31 13:50:00,121.62,121.74,121.61,121.71,4830.0,96.8228,96.9183,96.8148,96.8944,4830.0
2019-01-31 13:55:00,121.74,121.92,121.71,121.92,10589.0,96.9183,97.0616,96.8944,97.0616,10589.0
2019-01-31 14:00:00,121.89,122.0,121.83,121.89,15193.0,97.0377,97.1253,96.99,97.0377,15193.0
2019-01-31 14:05:00,121.93,122.0,121.89,121.95,17252.0,97.0696,97.1253,97.0377,97.0855,17252.0
2019-01-31 14:10:00,121.96,122.0,121.78,121.78,7234.0,97.0934,97.1253,96.9501,96.9501,7234.0
2019-01-31 14:15:00,121.8,121.83,121.71,121.75,9045.0,96.9661,96.99,96.8944,96.9263,9045.0
2019-01-31 14:20:00,121.72,121.91,121.71,121.91,10507.0,96.9024,97.0536,96.8944,97.0536,10507.0
2019-01-31 14:25:00,121.89,121.97,121.82,121.97,12495.0,97.0377,97.1014,96.982,97.1014,12495.0
2019-01-31 14:30:00,121.93,122.0,121.87,121.9,13038.0,97.0696,97.1253,97.0218,97.0457,13038.0
2019-01-31 14:35:00,121.91,121.99,121.81,121.9,8130.0,97.0536,97.1173,96.974,97.0457,8130.0
2019-01-31 14:40:00,121.92,122.01,121.89,121.96,10712.0,97.0616,97.1333,97.0377,97.0934,10712.0
2019-01-31 14:45:00,121.97,122.17,121.94,122.14,9716.0,97.1014,97.2606,97.0775,97.2367,9716.0
2019-01-31 14:50:00,122.14,122.36,122.11,122.33,9860.0,97.2367,97.4119,97.2129,97.388,9860.0
2019-01-31 14:55:00,122.32,122.43,122.26,122.38,12330.0,97.38,97.4676,97.3323,97.4278,12330.0
2019-01-31 15:00:00,122.37,122.37,122.18,122.31,24903.0,97.4199,97.4199,97.2686,97.3721,24903.0
2019-01-31 15:05:00,122.28,122.35,122.21,122.21,14061.0,97.3482,97.4039,97.2925,97.2925,14061.0
2019-01-31 15:10:00,122.17,122.23,122.1,122.1,13335.0,97.2606,97.3084,97.2049,97.2049,13335.0
2019-01-31 15:15:00,122.09,122.19,122.0,122.0,16901.0,97.1969,97.2766,97.1253,97.1253,16901.0
2019-01-31 15:20:00,122.03,122.08,121.98,122.05,11775.0,97.1492,97.189,97.1094,97.1651,11775.0
2019-01-31 15:25:00,122.05,122.16,122.02,122.1,12248.0,97.1651,97.2527,97.1412,97.2049,12248.0
2019-01-31 15:30:00,122.13,122.15,122.07,122.11,22359.0,97.2288,97.2447,97.181,97.2129,22359.0
2019-01-31 15:35:00,122.11,122.14,122.02,122.04,28763.0,97.2129,97.2367,97.1412,97.1571,28763.0
2019-01-31 15:40:00,122.05,122.17,122.03,122.1,43237.0,97.1651,97.2606,97.1492,97.2049,43237.0
2019-01-31 15:45:00,122.11,122.19,122.05,122.18,64156.0,97.2129,97.2766,97.1651,97.2686,64156.0
2019-01-31 15:50:00,122.19,122.63,122.18,122.61,63362.0,97.2766,97.6268,97.2686,97.6109,63362.0
2019-01-31 15:55:00,122.6,122.82,122.58,122.64,143915.0,97.603,97.7781,97.587,97.6348,143915.0
2019-02-01 09:30:00,123.12,123.41,122.86,123.17,30629.0,98.0169,98.2478,97.8099,98.0567,30629.0
2019-02-01 09:35:00,123.31,123.35,123.11,123.25,12798.0,98.1682,98.2,98.009,98.1204,12798.0
2019-02-01 09:40:00,123.35,123.36,122.85,123.03,11416.0,98.2,98.208,97.802,97.9453,11416.0
2019-02-01 09:45:00,123.04,123.27,122.9,123.21,15471.0,97.9532,98.1363,97.8418,98.0886,15471.0
2019-02-01 09:50:00,123.11,123.15,122.76,122.86,10276.0,98.009,98.0408,97.7303,97.8099,10276.0
2019-02-01 09:55:00,122.92,122.97,122.65,122.82,14017.0,97.8577,97.8975,97.6428,97.7781,14017.0
2019-02-01 10:00:00,122.79,123.22,122.72,123.14,15971.0,97.7542,98.0965,97.6985,98.0329,15971.0
2019-02-01 10:05:00,123.14,123.34,123.14,123.26,13394.0,98.0329,98.1921,98.0329,98.1284,13394.0
2019-02-01 10:10:00,123.25,123.65,123.24,123.57,39534.0,98.1204,98.4389,98.1125,98.3752,39534.0
2019-02-01 10:15:00,123.6,123.93,123.57,123.58,24055.0,98.3991,98.6618,98.3752,98.3831,24055.0
2019-02-01 10:20:00,123.57,123.75,123.54,123.69,13062.0,98.3752,98.5185,98.3513,98.4707,13062.0
2019-02-01 10:25:00,123.74,123.8,123.55,123.65,13393.0,98.5105,98.5583,98.3593,98.4389,13393.0
2019-02-01 10:30:00,123.65,123.76,123.57,123.64,15555.0,98.4389,98.5264,98.3752,98.4309,15555.0
2019-02-01 10:35:00,123.65,123.78,123.59,123.69,17006.0,98.4389,98.5424,98.3911,98.4707,17006.0
2019-02-01 10:40:00,123.65,123.78,123.62,123.75,15031.0,98.4389,98.5424,98.415,98.5185,15031.0
2019-02-01 10:45:00,123.74,123.8,123.63,123.63,18217.0,98.5105,98.5583,98.4229,98.4229,18217.0
2019-02-01 10:50:00,123.63,123.8,123.62,123.64,12852.0,98.4229,98.5583,98.415,98.4309,12852.0
2019-02-01 10:55:00,123.7,123.71,123.41,123.42,18261.0,98.4787,98.4866,98.2478,98.2558,18261.0
2019-02-01 11:00:00,123.4,123.48,123.25,123.3,19315.0,98.2398,98.3035,98.1204,98.1602,19315.0
2019-02-01 11:05:00,123.31,123.46,123.29,123.33,28457.0,98.1682,98.2876,98.1523,98.1841,28457.0
2019-02-01 11:10:00,123.32,123.38,123.2,123.31,6319.0,98.1762,98.2239,98.0806,98.1682,6319.0
2019-02-01 11:15:00,123.31,123.44,123.25,123.25,6619.0,98.1682,98.2717,98.1204,98.1204,6619.0
2019-02-01 11:20:00,123.31,123.47,123.25,123.39,6165.0,98.1682,98.2956,98.1204,98.2319,6165.0
2019-02-01 11:25:00,123.41,123.57,123.4,123.52,8212.0,98.2478,98.3752,98.2398,98.3354,8212.0
2019-02-01 11:30:00,123.57,123.57,123.3,123.46,15791.0,98.3752,98.3752,98.1602,98.2876,15791.0
2019-02-01 11:35:00,123.46,123.54,123.35,123.36,6272.0,98.2876,98.3513,98.2,98.208,6272.0
2019-02-01 11:40:00,123.39,123.48,123.37,123.45,6765.0,98.2319,98.3035,98.216,98.2796,6765.0
2019-02-01 11:45:00,123.46,123.5,123.36,123.45,6058.0,98.2876,98.3195,98.208,98.2796,6058.0
2019-02-01 11:50:00,123.48,123.65,123.46,123.62,9283.0,98.3035,98.4389,98.2876,98.415,9283.0
2019-02-01 11:55:00,123.62,123.64,123.5,123.61,4640.0,98.415,98.4309,98.3195,98.407,4640.0
2019-02-01 12:00:00,123.63,123.68,123.5,123.53,16840.0,98.4229,98.4628,98.3195,98.3433,16840.0
2019-02-01 12:05:00,123.53,123.59,123.5,123.54,28874.0,98.3433,98.3911,98.3195,98.3513,28874.0
2019-02-01 12:10:00,123.5,123.54,123.41,123.44,7871.0,98.3195,98.3513,98.2478,98.2717,7871.0
2019-02-01 12:15:00,123.44,123.51,123.39,123.45,5389.0,98.2717,98.3274,98.2319,98.2796,5389.0
2019-02-01 12:20:00,123.48,123.49,123.35,123.35,8449.0,98.3035,98.3115,98.2,98.2,8449.0
2019-02-01 12:25:00,123.35,123.43,123.3,123.4,4590.0,98.2,98.2637,98.1602,98.2398,4590.0
2019-02-01 12:30:00,123.37,123.4,123.29,123.35,4488.0,98.216,98.2398,98.1523,98.2,4488.0
2019-02-01 12:35:00,123.38,123.42,123.19,123.2,8316.0,98.2239,98.2558,98.0727,98.0806,8316.0
2019-02-01 12:40:00,123.19,123.36,123.13,123.33,5756.0,98.0727,98.208,98.0249,98.1841,5756.0
2019-02-01 12:45:00,123.35,123.39,123.24,123.36,4100.0,98.2,98.2319,98.1125,98.208,4100.0
2019-02-01 12:50:00,123.41,123.47,123.32,123.41,5431.0,98.2478,98.2956,98.1762,98.2478,5431.0
2019-02-01 12:55:00,123.42,123.5,123.41,123.46,6407.0,98.2558,98.3195,98.2478,98.2876,6407.0
2019-02-01 13:00:00,123.49,123.51,123.44,123.47,2852.0,98.3115,98.3274,98.2717,98.2956,2852.0
2019-02-01 13:05:00,123.43,123.51,123.37,123.51,3300.0,98.2637,98.3274,98.216,98.3274,3300.0
2019-02-01 13:10:00,123.53,123.58,123.49,123.5,7294.0,98.3433,98.3831,98.3115,98.3195,7294.0
2019-02-01 13:15:00,123.52,123.55,123.41,123.54,12042.0,98.3354,98.3593,98.2478,98.3513,12042.0
2019-02-01 13:20:00,123.54,123.6,123.48,123.56,9048.0,98.3513,98.3991,98.3035,98.3672,9048.0
2019-02-01 13:25:00,123.54,123.63,123.54,123.61,11671.0,98.3513,98.4229,98.3513,98.407,11671.0
2019-02-01 13:30:00,123.55,123.64,123.52,123.52,8287.0,98.3593,98.4309,98.3354,98.3354,8287.0
2019-02-01 13:35:00,123.56,123.68,123.56,123.66,8635.0,98.3672,98.4628,98.3672,98.4468,8635.0
2019-02-01 13:40:00,123.65,123.66,123.54,123.57,14234.0,98.4389,98.4468,98.3513,98.3752,14234.0
2019-02-01 13:45:00,123.53,123.53,123.42,123.5,5242.0,98.3433,98.3433,98.2558,98.3195,5242.0
2019-02-01 13:50:00,123.46,123.51,123.43,123.49,5721.0,98.2876,98.3274,98.2637,98.3115,5721.0
2019-02-01 13:55:00,123.42,123.49,123.39,123.44,9211.0,98.2558,98.3115,98.2319,98.2717,9211.0
2019-02-01 14:00:00,123.45,123.45,123.17,123.19,10999.0,98.2796,98.2796,98.0567,98.0727,10999.0
2019-02-01 14:05:00,123.17,123.21,123.07,123.1,10144.0,98.0567,98.0886,97.9771,98.001,10144.0
2019-02-01 14:10:00,123.11,123.11,122.95,123.04,13712.0,98.009,98.009,97.8816,97.9532,13712.0
2019-02-01 14:15:00,123.03,123.03,122.84,122.85,14494.0,97.9453,97.9453,97.794,97.802,14494.0
2019-02-01 14:20:00,122.88,122.99,122.87,122.89,9893.0,97.8259,97.9134,97.8179,97.8338,9893.0
2019-02-01 14:25:00,122.86,122.92,122.82,122.89,11266.0,97.8099,97.8577,97.7781,97.8338,11266.0
2019-02-01 14:30:00,122.85,123.04,122.83,123.01,18126.0,97.802,97.9532,97.7861,97.9294,18126.0
2019-02-01 14:35:00,123.0,123.05,122.91,123.03,7150.0,97.9214,97.9612,97.8497,97.9453,7150.0
2019-02-01 14:40:00,123.04,123.08,122.99,123.05,16213.0,97.9532,97.9851,97.9134,97.9612,16213.0
2019-02-01 14:45:00,123.04,123.07,122.94,122.95,22181.0,97.9532,97.9771,97.8736,97.8816,22181.0
2019-02-01 14:50:00,122.96,122.96,122.7,122.7,16462.0,97.8896,97.8896,97.6826,97.6826,16462.0
2019-02-01 14:55:00,122.73,122.76,122.62,122.72,12699.0,97.7064,97.7303,97.6189,97.6985,12699.0
2019-02-01 15:00:00,122.71,122.71,122.49,122.51,20168.0,97.6905,97.6905,97.5154,97.5313,20168.0
2019-02-01 15:05:00,122.5,122.56,122.43,122.43,13104.0,97.5233,97.5711,97.4676,97.4676,13104.0
2019-02-01 15:10:00,122.43,122.56,122.38,122.51,69587.0,97.4676,97.5711,97.4278,97.5313,69587.0
2019-02-01 15:15:00,122.5,122.69,122.48,122.66,12558.0,97.5233,97.6746,97.5074,97.6507,12558.0
2019-02-01 15:20:00,122.65,122.69,122.61,122.65,17768.0,97.6428,97.6746,97.6109,97.6428,17768.0
2019-02-01 15:25:00,122.66,122.77,122.61,122.77,18198.0,97.6507,97.7383,97.6109,97.7383,18198.0
2019-02-01 15:30:00,122.79,122.89,122.77,122.86,19439.0,97.7542,97.8338,97.7383,97.8099,19439.0
2019-02-01 15:35:00,122.86,122.93,122.78,122.86,38496.0,97.8099,97.8657,97.7463,97.8099,38496.0
2019-02-01 15:40:00,122.85,122.88,122.8,122.84,24560.0,97.802,97.8259,97.7622,97.794,24560.0
2019-02-01 15:45:00,122.84,122.87,122.73,122.82,34025.0,97.794,97.8179,97.7064,97.7781,34025.0
2019-02-01 15:50:00,122.83,122.85,122.68,122.76,30561.0,97.7861,97.802,97.6666,97.7303,30561.0
2019-02-01 15:55:00,122.75,122.88,122.71,122.73,134086.0,97.7224,97.8259,97.6905,97.7064,134086.0
2019-02-04 09:30:00,123.35,123.35,122.83,123.16,33139.0,98.2,98.2,97.7861,98.0488,33139.0
2019-02-04 09:35:00,123.21,123.52,123.2,123.28,17135.0,98.0886,98.3354,98.0806,98.1443,17135.0
2019-02-04 09:40:00,123.22,123.27,123.01,123.14,12199.0,98.0965,98.1363,97.9294,98.0329,12199.0
2019-02-04 09:45:00,123.17,123.3,123.02,123.3,10263.0,98.0567,98.1602,97.9373,98.1602,10263.0
2019-02-04 09:50:00,123.32,123.38,123.17,123.36,26661.0,98.1762,98.2239,98.0567,98.208,26661.0
2019-02-04 09:55:00,123.38,123.38,123.13,123.23,8518.0,98.2239,98.2239,98.0249,98.1045,8518.0
2019-02-04 10:00:00,123.16,123.19,122.92,123.0,17048.0,98.0488,98.0727,97.8577,97.9214,17048.0
2019-02-04 10:05:00,122.96,123.13,122.85,122.99,12391.0,97.8896,98.0249,97.802,97.9134,12391.0
2019-02-04 10:10:00,123.06,123.31,123.05,123.16,15264.0,97.9692,98.1682,97.9612,98.0488,15264.0
2019-02-04 10:15:00,123.13,123.17,123.01,123.14,13687.0,98.0249,98.0567,97.9294,98.0329,13687.0
2019-02-04 10:20:00,123.11,123.31,123.04,123.11,17098.0,98.009,98.1682,97.9532,98.009,17098.0
2019-02-04 10:25:00,123.09,123.22,123.0,123.16,18783.0,97.993,98.0965,97.9214,98.0488,18783.0
2019-02-04 10:30:00,123.17,123.28,123.08,123.23,32676.0,98.0567,98.1443,97.9851,98.1045,32676.0
2019-02-04 10:35:00,123.22,123.29,123.14,123.15,14208.0,98.0965,98.1523,98.0329,98.0408,14208.0
2019-02-04 10:40:00,123.16,123.28,123.08,123.25,13379.0,98.0488,98.1443,97.9851,98.1204,13379.0
2019-02-04 10:45:00,123.25,123.33,123.14,123.29,20771.0,98.1204,98.1841,98.0329,98.1523,20771.0
2019-02-04 10:50:00,123.31,123.49,123.31,123.36,14584.0,98.1682,98.3115,98.1682,98.208,14584.0
2019-02-04 10:55:00,123.39,123.52,123.38,123.49,9970.0,98.2319,98.3354,98.2239,98.3115,9970.0
2019-02-04 11:00:00,123.48,123.52,123.41,123.43,16786.0,98.3035,98.3354,98.2478,98.2637,16786.0
2019-02-04 11:05:00,123.44,123.45,123.36,123.42,21930.0,98.2717,98.2796,98.208,98.2558,21930.0
2019-02-04 11:10:00,123.41,123.48,123.34,123.45,12169.0,98.2478,98.3035,98.1921,98.2796,12169.0
2019-02-04 11:15:00,123.46,123.56,123.45,123.52,19487.0,98.2876,98.3672,98.2796,98.3354,19487.0
2019-02-04 11:20:00,123.53,123.61,123.51,123.56,14573.0,98.3433,98.407,98.3274,98.3672,14573.0
2019-02-04 11:25:00,123.56,123.61,123.54,123.6,11596.0,98.3672,98.407,98.3513,98.3991,11596.0
2019-02-04 11:30:00,123.59,123.67,123.56,123.62,20996.0,98.3911,98.4548,98.3672,98.415,20996.0
2019-02-04 11:35:00,123.63,123.72,123.62,123.7,10886.0,98.4229,98.4946,98.415,98.4787,10886.0
2019-02-04 11:40:00,123.71,123.74,123.65,123.69,16813.0,98.4866,98.5105,98.4389,98.4707,16813.0
2019-02-04 11:45:00,123.68,123.78,123.66,123.75,15896.0,98.4628,98.5424,98.4468,98.5185,15896.0
2019-02-04 11:50:00,123.75,123.8,123.69,123.7,24226.0,98.5185,98.5583,98.4707,98.4787,24226.0
2019-02-04 11:55:00,123.71,123.76,123.62,123.73,10814.0,98.4866,98.5264,98.415,98.5026,10814.0
2019-02-04 12:00:00,123.76,123.8,123.72,123.8,10117.0,98.5264,98.5583,98.4946,98.5583,10117.0
2019-02-04 12:05:00,123.8,123.9,123.77,123.82,19865.0,98.5583,98.6379,98.5344,98.5742,19865.0
2019-02-04 12:10:00,123.82,123.87,123.79,123.87,13674.0,98.5742,98.614,98.5503,98.614,13674.0
2019-02-04 12:15:00,123.86,123.91,123.82,123.89,6658.0,98.6061,98.6459,98.5742,98.6299,6658.0
2019-02-04 12:20:00,123.9,123.93,123.84,123.88,11088.0,98.6379,98.6618,98.5901,98.622,11088.0
2019-02-04 12:25:00,123.9,124.05,123.89,124.02,25786.0,98.6379,98.7573,98.6299,98.7334,25786.0
2019-02-04 12:30:00,124.02,124.07,123.97,123.99,19266.0,98.7334,98.7732,98.6936,98.7095,19266.0
2019-02-04 12:35:00,123.97,124.05,123.92,123.97,7206.0,98.6936,98.7573,98.6538,98.6936,7206.0
2019-02-04 12:40:00,123.95,124.02,123.86,123.91,13962.0,98.6777,98.7334,98.6061,98.6459,13962.0
2019-02-04 12:45:00,123.9,123.9,123.8,123.83,11215.0,98.6379,98.6379,98.5583,98.5822,11215.0
2019-02-04 12:50:00,123.82,123.87,123.82,123.86,4086.0,98.5742,98.614,98.5742,98.6061,4086.0
2019-02-04 12:55:00,123.85,123.86,123.75,123.79,4807.0,98.5981,98.6061,98.5185,98.5503,4807.0
2019-02-04 13:00:00,123.77,123.88,123.73,123.84,6214.0,98.5344,98.622,98.5026,98.5901,6214.0
2019-02-04 13:05:00,123.86,123.89,123.81,123.88,5590.0,98.6061,98.6299,98.5662,98.622,5590.0
2019-02-04 13:10:00,123.88,123.88,123.83,123.83,5437.0,98.622,98.622,98.5822,98.5822,5437.0
2019-02-04 13:15:00,123.84,123.88,123.8,123.82,6357.0,98.5901,98.622,98.5583,98.5742,6357.0
2019-02-04 13:20:00,123.83,123.86,123.74,123.77,8236.0,98.5822,98.6061,98.5105,98.5344,8236.0
2019-02-04 13:25:00,123.76,123.82,123.74,123.82,9941.0,98.5264,98.5742,98.5105,98.5742,9941.0
2019-02-04 13:30:00,123.79,123.82,123.76,123.77,10340.0,98.5503,98.5742,98.5264,98.5344,10340.0
2019-02-04 13:35:00,123.76,123.79,123.66,123.73,11288.0,98.5264,98.5503,98.4468,98.5026,11288.0
2019-02-04 13:40:00,123.75,123.8,123.69,123.79,7916.0,98.5185,98.5583,98.4707,98.5503,7916.0
2019-02-04 13:45:00,123.83,124.0,123.83,123.99,9222.0,98.5822,98.7175,98.5822,98.7095,9222.0
2019-02-04 13:50:00,124.0,124.08,123.95,124.07,7692.0,98.7175,98.7812,98.6777,98.7732,7692.0
2019-02-04 13:55:00,124.06,124.14,124.05,124.12,11532.0,98.7653,98.829,98.7573,98.813,11532.0
2019-02-04 14:00:00,124.12,124.14,124.02,124.05,17989.0,98.813,98.829,98.7334,98.7573,17989.0
2019-02-04 14:05:00,124.05,124.13,124.01,124.13,9014.0,98.7573,98.821,98.7255,98.821,9014.0
2019-02-04 14:10:00,124.12,124.21,124.11,124.19,9130.0,98.813,98.8847,98.8051,98.8688,9130.0
2019-02-04 14:15:00,124.2,124.24,124.07,124.08,11473.0,98.8767,98.9086,98.7732,98.7812,11473.0
2019-02-04 14:20:00,124.07,124.09,123.98,124.03,16433.0,98.7732,98.7892,98.7016,98.7414,16433.0
2019-02-04 14:25:00,124.04,124.24,124.03,124.24,15905.0,98.7494,98.9086,98.7414,98.9086,15905.0
2019-02-04 14:30:00,124.22,124.24,124.11,124.11,20767.0,98.8927,98.9086,98.8051,98.8051,20767.0
2019-02-04 14:35:00,124.11,124.15,124.09,124.11,11683.0,98.8051,98.8369,98.7892,98.8051,11683.0
2019-02-04 14:40:00,124.12,124.21,124.12,124.16,12111.0,98.813,98.8847,98.813,98.8449,12111.0
2019-02-04 14:45:00,124.17,124.22,124.09,124.12,14282.0,98.8528,98.8927,98.7892,98.813,14282.0
2019-02-04 14:50:00,124.1,124.17,124.09,124.17,11385.0,98.7971,98.8528,98.7892,98.8528,11385.0
2019-02-04 14:55:00,124.22,124.3,124.18,124.22,13734.0,98.8927,98.9563,98.8608,98.8927,13734.0
2019-02-04 15:00:00,124.2,124.22,124.11,124.19,19917.0,98.8767,98.8927,98.8051,98.8688,19917.0
2019-02-04 15:05:00,124.18,124.18,124.09,124.11,25328.0,98.8608,98.8608,98.7892,98.8051,25328.0
2019-02-04 15:10:00,124.13,124.15,124.03,124.06,33207.0,98.821,98.8369,98.7414,98.7653,33207.0
2019-02-04 15:15:00,124.04,124.15,124.04,124.13,12422.0,98.7494,98.8369,98.7494,98.821,12422.0
2019-02-04 15:20:00,124.12,124.19,124.08,124.14,40525.0,98.813,98.8688,98.7812,98.829,40525.0
2019-02-04 15:25:00,124.16,124.2,124.06,124.06,39995.0,98.8449,98.8767,98.7653,98.7653,39995.0
2019-02-04 15:30:00,124.06,124.17,124.03,124.16,20955.0,98.7653,98.8528,98.7414,98.8449,20955.0
2019-02-04 15:35:00,124.17,124.2,124.12,124.17,24406.0,98.8528,98.8767,98.813,98.8528,24406.0
2019-02-04 15:40:00,124.17,124.27,124.16,124.25,43605.0,98.8528,98.9325,98.8449,98.9165,43605.0
2019-02-04 15:45:00,124.26,124.32,124.22,124.28,61782.0,98.9245,98.9723,98.8927,98.9404,61782.0
2019-02-04 15:50:00,124.28,124.39,124.25,124.36,50160.0,98.9404,99.028,98.9165,99.0041,50160.0
2019-02-04 15:55:00,124.36,124.64,124.36,124.64,135644.0,99.0041,99.227,99.0041,99.227,135644.0
2019-02-05 09:30:00,124.63,124.88,124.17,124.72,38720.0,99.2191,99.4181,98.8528,99.2907,38720.0
2019-02-05 09:35:00,124.72,124.88,124.51,124.62,9589.0,99.2907,99.4181,99.1235,99.2111,9589.0
2019-02-05 09:40:00,124.59,124.59,124.16,124.42,18876.0,99.1872,99.1872,98.8449,99.0519,18876.0
2019-02-05 09:45:00,124.42,124.47,124.23,124.27,25275.0,99.0519,99.0917,98.9006,98.9325,25275.0
2019-02-05 09:50:00,124.26,124.38,124.13,124.16,16519.0,98.9245,99.02,98.821,98.8449,16519.0
2019-02-05 09:55:00,124.16,124.16,123.91,124.08,33572.0,98.8449,98.8449,98.6459,98.7812,33572.0
2019-02-05 10:00:00,124.04,124.1,123.79,123.84,19152.0,98.7494,98.7971,98.5503,98.5901,19152.0
2019-02-05 10:05:00,123.84,123.88,123.65,123.75,20464.0,98.5901,98.622,98.4389,98.5185,20464.0
2019-02-05 10:10:00,123.74,123.8,123.54,123.66,24238.0,98.5105,98.5583,98.3513,98.4468,24238.0
2019-02-05 10:15:00,123.64,123.65,123.24,123.27,24726.0,98.4309,98.4389,98.1125,98.1363,24726.0
2019-02-05 10:20:00,123.27,123.3,122.87,122.94,16153.0,98.1363,98.1602,97.8179,97.8736,16153.0
2019-02-05 10:25:00,122.89,122.9,122.75,122.84,25933.0,97.8338,97.8418,97.7224,97.794,25933.0
2019-02-05 10:30:00,122.81,122.86,122.61,122.61,26634.0,97.7701,97.8099,97.6109,97.6109,26634.0
2019-02-05 10:35:00,122.61,122.62,122.33,122.33,43510.0,97.6109,97.6189,97.388,97.388,43510.0
2019-02-05 10:40:00,122.33,122.91,122.33,122.87,21201.0,97.388,97.8497,97.388,97.8179,21201.0
2019-02-05 10:45:00,122.91,123.18,122.91,123.18,30149.0,97.8497,98.0647,97.8497,98.0647,30149.0
2019-02-05 10:50:00,123.22,123.51,123.19,123.51,13491.0,98.0965,98.3274,98.0727,98.3274,13491.0
2019-02-05 10:55:00,123.51,123.71,123.51,123.64,10181.0,98.3274,98.4866,98.3274,98.4309,10181.0
2019-02-05 11:00:00,123.63,123.79,123.57,123.78,15161.0,98.4229,98.5503,98.3752,98.5424,15161.0
2019-02-05 11:05:00,123.81,123.9,123.7,123.77,17949.0,98.5662,98.6379,98.4787,98.5344,17949.0
2019-02-05 11:10:00,123.75,123.78,123.6,123.61,7034.0,98.5185,98.5424,98.3991,98.407,7034.0
2019-02-05 11:15:00,123.6,123.6,123.4,123.44,13479.0,98.3991,98.3991,98.2398,98.2717,13479.0
2019-02-05 11:20:00,123.45,123.45,123.21,123.22,8712.0,98.2796,98.2796,98.0886,98.0965,8712.0
2019-02-05 11:25:00,123.18,123.22,122.85,122.89,20234.0,98.0647,98.0965,97.802,97.8338,20234.0
2019-02-05 11:30:00,122.92,123.05,122.86,122.9,9210.0,97.8577,97.9612,97.8099,97.8418,9210.0
2019-02-05 11:35:00,122.93,123.11,122.86,122.86,9312.0,97.8657,98.009,97.8099,97.8099,9312.0
2019-02-05 11:40:00,122.87,122.94,122.82,122.82,9302.0,97.8179,97.8736,97.7781,97.7781,9302.0
2019-02-05 11:45:00,122.84,122.86,122.73,122.83,8813.0,97.794,97.8099,97.7064,97.7861,8813.0
2019-02-05 11:50:00,122.83,122.88,122.72,122.8,13549.0,97.7861,97.8259,97.6985,97.7622,13549.0
2019-02-05 11:55:00,122.83,122.92,122.8,122.8,9671.0,97.7861,97.8577,97.7622,97.7622,9671.0
2019-02-05 12:00:00,122.83,122.83,122.67,122.77,13406.0,97.7861,97.7861,97.6587,97.7383,13406.0
2019-02-05 12:05:00,122.73,122.8,122.58,122.58,13188.0,97.7064,97.7622,97.587,97.587,13188.0
2019-02-05 12:10:00,122.56,122.64,122.49,122.52,16489.0,97.5711,97.6348,97.5154,97.5393,16489.0
2019-02-05 12:15:00,122.55,122.63,122.43,122.47,15750.0,97.5631,97.6268,97.4676,97.4995,15750.0
2019-02-05 12:20:00,122.47,122.52,122.4,122.51,8937.0,97.4995,97.5393,97.4437,97.5313,8937.0
2019-02-05 12:25:00,122.49,122.68,122.45,122.68,13865.0,97.5154,97.6666,97.4835,97.6666,13865.0
2019-02-05 12:30:00,122.7,122.86,122.59,122.86,15836.0,97.6826,97.8099,97.595,97.8099,15836.0
2019-02-05 12:35:00,122.87,122.96,122.78,122.89,10801.0,97.8179,97.8896,97.7463,97.8338,10801.0
2019-02-05 12:40:00,122.91,122.91,122.65,122.67,13473.0,97.8497,97.8497,97.6428,97.6587,13473.0
2019-02-05 12:45:00,122.64,122.64,122.55,122.59,16465.0,97.6348,97.6348,97.5631,97.595,16465.0
2019-02-05 12:50:00,122.58,122.69,122.55,122.65,23151.0,97.587,97.6746,97.5631,97.6428,23151.0
2019-02-05 12:55:00,122.66,122.67,122.46,122.5,10365.0,97.6507,97.6587,97.4915,97.5233,10365.0
2019-02-05 13:00:00,122.5,122.66,122.5,122.59,12713.0,97.5233,97.6507,97.5233,97.595,12713.0
2019-02-05 13:05:00,122.6,122.61,122.49,122.51,8877.0,97.603,97.6109,97.5154,97.5313,8877.0
2019-02-05 13:10:00,122.49,122.54,122.47,122.51,7930.0,97.5154,97.5552,97.4995,97.5313,7930.0
2019-02-05 13:15:00,122.5,122.56,122.49,122.54,12614.0,97.5233,97.5711,97.5154,97.5552,12614.0
2019-02-05 13:20:00,122.55,122.75,122.55,122.75,10431.0,97.5631,97.7224,97.5631,97.7224,10431.0
2019-02-05 13:25:00,122.76,122.81,122.7,122.75,12678.0,97.7303,97.7701,97.6826,97.7224,12678.0
2019-02-05 13:30:00,122.75,122.83,122.74,122.8,8800.0,97.7224,97.7861,97.7144,97.7622,8800.0
2019-02-05 13:35:00,122.8,122.82,122.71,122.74,9664.0,97.7622,97.7781,97.6905,97.7144,9664.0
2019-02-05 13:40:00,122.76,122.82,122.73,122.77,8671.0,97.7303,97.7781,97.7064,97.7383,8671.0
2019-02-05 13:45:00,122.79,122.86,122.79,122.84,9041.0,97.7542,97.8099,97.7542,97.794,9041.0
2019-02-05 13:50:00,122.85,122.86,122.76,122.86,6776.0,97.802,97.8099,97.7303,97.8099,6776.0
2019-02-05 13:55:00,122.88,122.95,122.84,122.93,11205.0,97.8259,97.8816,97.794,97.8657,11205.0
2019-02-05 14:00:00,122.91,123.1,122.91,123.09,16682.0,97.8497,98.001,97.8497,97.993,16682.0
2019-02-05 14:05:00,123.1,123.27,123.08,123.26,28764.0,98.001,98.1363,97.9851,98.1284,28764.0
2019-02-05 14:10:00,123.25,123.25,123.14,123.24,22101.0,98.1204,98.1204,98.0329,98.1125,22101.0
2019-02-05 14:15:00,123.24,123.25,123.09,123.1,18796.0,98.1125,98.1204,97.993,98.001,18796.0
2019-02-05 14:20:00,123.11,123.31,123.02,123.31,30071.0,98.009,98.1682,97.9373,98.1682,30071.0
2019-02-05 14:25:00,123.32,123.39,123.3,123.33,18403.0,98.1762,98.2319,98.1602,98.1841,18403.0
2019-02-05 14:30:00,123.34,123.37,123.23,123.24,18368.0,98.1921,98.216,98.1045,98.1125,18368.0
2019-02-05 14:35:00,123.24,123.35,123.21,123.33,21178.0,98.1125,98.2,98.0886,98.1841,21178.0
2019-02-05 14:40:00,123.35,123.47,123.28,123.41,17439.0,98.2,98.2956,98.1443,98.2478,17439.0
2019-02-05 14:45:00,123.4,123.44,123.36,123.39,12284.0,98.2398,98.2717,98.208,98.2319,12284.0
2019-02-05 14:50:00,123.36,123.39,123.27,123.28,14771.0,98.208,98.2319,98.1363,98.1443,14771.0
2019-02-05 14:55:00,123.24,123.25,123.04,123.1,22667.0,98.1125,98.1204,97.9532,98.001,22667.0
2019-02-05 15:00:00,123.11,123.17,123.1,123.13,13941.0,98.009,98.0567,98.001,98.0249,13941.0
2019-02-05 15:05:00,123.12,123.16,123.02,123.16,11907.0,98.0169,98.0488,97.9373,98.0488,11907.0
2019-02-05 15:10:00,123.17,123.19,123.09,123.17,19448.0,98.0567,98.0727,97.993,98.0567,19448.0
2019-02-05 15:15:00,123.16,123.25,123.15,123.24,15250.0,98.0488,98.1204,98.0408,98.1125,15250.0
2019-02-05 15:20:00,123.22,123.26,123.18,123.18,22985.0,98.0965,98.1284,98.0647,98.0647,22985.0
2019-02-05 15:25:00,123.19,123.29,123.19,123.21,27609.0,98.0727,98.1523,98.0727,98.0886,27609.0
2019-02-05 15:30:00,123.22,123.34,123.21,123.25,36786.0,98.0965,98.1921,98.0886,98.1204,36786.0
2019-02-05 15:35:00,123.25,123.31,123.22,123.26,21795.0,98.1204,98.1682,98.0965,98.1284,21795.0
2019-02-05 15:40:00,123.27,123.37,123.2,123.25,37713.0,98.1363,98.216,98.0806,98.1204,37713.0
2019-02-05 15:45:00,123.26,123.32,123.2,123.25,62560.0,98.1284,98.1762,98.0806,98.1204,62560.0
2019-02-05 15:50:00,123.23,123.32,123.15,123.15,41154.0,98.1045,98.1762,98.0408,98.0408,41154.0
2019-02-05 15:55:00,123.17,123.25,122.94,123.03,167569.0,98.0567,98.1204,97.8736,97.9453,167569.0
2019-02-06 09:30:00,122.63,123.87,122.57,123.83,22045.0,97.6268,98.614,97.5791,98.5822,22045.0
2019-02-06 09:35:00,123.88,123.94,123.5,123.5,11412.0,98.622,98.6697,98.3195,98.3195,11412.0
2019-02-06 09:40:00,123.5,123.75,123.45,123.7,15890.0,98.3195,98.5185,98.2796,98.4787,15890.0
2019-02-06 09:45:00,123.76,123.76,123.31,123.4,7007.0,98.5264,98.5264,98.1682,98.2398,7007.0
2019-02-06 09:50:00,123.33,123.39,123.21,123.24,5901.0,98.1841,98.2319,98.0886,98.1125,5901.0
2019-02-06 09:55:00,123.22,123.32,123.0,123.0,9269.0,98.0965,98.1762,97.9214,97.9214,9269.0
2019-02-06 10:00:00,123.0,123.21,122.98,123.13,15101.0,97.9214,98.0886,97.9055,98.0249,15101.0
2019-02-06 10:05:00,123.21,123.28,123.1,123.1,9922.0,98.0886,98.1443,98.001,98.001,9922.0
2019-02-06 10:10:00,123.08,123.08,122.8,122.87,12522.0,97.9851,97.9851,97.7622,97.8179,12522.0
2019-02-06 10:15:00,122.95,122.99,122.62,122.67,7508.0,97.8816,97.9134,97.6189,97.6587,7508.0
2019-02-06 10:20:00,122.62,122.68,122.42,122.6,25150.0,97.6189,97.6666,97.4597,97.603,25150.0
2019-02-06 10:25:00,122.6,122.68,122.58,122.64,10504.0,97.603,97.6666,97.587,97.6348,10504.0
2019-02-06 10:30:00,122.66,122.66,122.21,122.21,12464.0,97.6507,97.6507,97.2925,97.2925,12464.0
2019-02-06 10:35:00,122.21,122.36,122.2,122.34,14344.0,97.2925,97.4119,97.2845,97.396,14344.0
2019-02-06 10:40:00,122.34,122.37,122.21,122.25,8765.0,97.396,97.4199,97.2925,97.3243,8765.0
2019-02-06 10:45:00,122.28,122.39,122.27,122.36,15139.0,97.3482,97.4358,97.3402,97.4119,15139.0
2019-02-06 10:50:00,122.32,122.51,122.25,122.48,13458.0,97.38,97.5313,97.3243,97.5074,13458.0
2019-02-06 10:55:00,122.48,122.64,122.48,122.55,20185.0,97.5074,97.6348,97.5074,97.5631,20185.0
2019-02-06 11:00:00,122.59,122.61,122.38,122.43,12922.0,97.595,97.6109,97.4278,97.4676,12922.0
2019-02-06 11:05:00,122.41,122.53,122.38,122.42,18492.0,97.4517,97.5472,97.4278,97.4597,18492.0
2019-02-06 11:10:00,122.42,122.46,122.22,122.27,13591.0,97.4597,97.4915,97.3004,97.3402,13591.0
2019-02-06 11:15:00,122.27,122.3,122.17,122.19,16836.0,97.3402,97.3641,97.2606,97.2766,16836.0
2019-02-06 11:20:00,122.16,122.27,121.89,121.89,18754.0,97.2527,97.3402,97.0377,97.0377,18754.0
2019-02-06 11:25:00,121.9,122.18,121.81,122.1,16642.0,97.0457,97.2686,96.974,97.2049,16642.0
2019-02-06 11:30:00,122.14,122.25,122.11,122.24,16312.0,97.2367,97.3243,97.2129,97.3164,16312.0
2019-02-06 11:35:00,122.24,122.3,122.01,122.3,13453.0,97.3164,97.3641,97.1333,97.3641,13453.0
2019-02-06 11:40:00,122.3,122.37,122.16,122.31,10403.0,97.3641,97.4199,97.2527,97.3721,10403.0
2019-02-06 11:45:00,122.36,122.44,122.29,122.34,12529.0,97.4119,97.4756,97.3562,97.396,12529.0
2019-02-06 11:50:00,122.33,122.35,122.02,122.04,13163.0,97.388,97.4039,97.1412,97.1571,13163.0
2019-02-06 11:55:00,122.06,122.23,121.97,122.23,17398.0,97.1731,97.3084,97.1014,97.3084,17398.0
2019-02-06 12:00:00,122.24,122.28,122.13,122.28,11644.0,97.3164,97.3482,97.2288,97.3482,11644.0
2019-02-06 12:05:00,122.28,122.39,122.03,122.07,27299.0,97.3482,97.4358,97.1492,97.181,27299.0
2019-02-06 12:10:00,122.05,122.29,122.02,122.25,18514.0,97.1651,97.3562,97.1412,97.3243,18514.0
2019-02-06 12:15:00,122.18,122.24,121.91,122.16,17329.0,97.2686,97.3164,97.0536,97.2527,17329.0
2019-02-06 12:20:00,122.19,122.32,122.13,122.32,11157.0,97.2766,97.38,97.2288,97.38,11157.0
2019-02-06 12:25:00,122.31,122.33,122.13,122.29,13324.0,97.3721,97.388,97.2288,97.3562,13324.0
2019-02-06 12:30:00,122.29,122.37,122.24,122.29,19105.0,97.3562,97.4199,97.3164,97.3562,19105.0
2019-02-06 12:35:00,122.3,122.35,122.24,122.29,6063.0,97.3641,97.4039,97.3164,97.3562,6063.0
2019-02-06 12:40:00,122.3,122.4,122.26,122.4,31376.0,97.3641,97.4437,97.3323,97.4437,31376.0
2019-02-06 12:45:00,122.36,122.38,122.24,122.35,10129.0,97.4119,97.4278,97.3164,97.4039,10129.0
2019-02-06 12:50:00,122.35,122.39,122.26,122.26,6814.0,97.4039,97.4358,97.3323,97.3323,6814.0
2019-02-06 12:55:00,122.24,122.27,122.19,122.21,15485.0,97.3164,97.3402,97.2766,97.2925,15485.0
2019-02-06 13:00:00,122.2,122.2,122.07,122.1,9891.0,97.2845,97.2845,97.181,97.2049,9891.0
2019-02-06 13:05:00,122.1,122.14,122.05,122.06,11687.0,97.2049,97.2367,97.1651,97.1731,11687.0
2019-02-06 13:10:00,122.06,122.09,122.02,122.07,12163.0,97.1731,97.1969,97.1412,97.181,12163.0
2019-02-06 13:15:00,122.07,122.2,122.07,122.1,16229.0,97.181,97.2845,97.181,97.2049,16229.0
2019-02-06 13:20:00,122.1,122.16,122.07,122.11,10236.0,97.2049,97.2527,97.181,97.2129,10236.0
2019-02-06 13:25:00,122.12,122.16,122.06,122.16,9358.0,97.2208,97.2527,97.1731,97.2527,9358.0
2019-02-06 13:30:00,122.16,122.22,122.09,122.18,10118.0,97.2527,97.3004,97.1969,97.2686,10118.0
2019-02-06 13:35:00,122.2,122.28,122.16,122.28,11055.0,97.2845,97.3482,97.2527,97.3482,11055.0
2019-02-06 13:40:00,122.27,122.27,122.19,122.24,11811.0,97.3402,97.3402,97.2766,97.3164,11811.0
2019-02-06 13:45:00,122.25,122.38,122.21,122.38,11966.0,97.3243,97.4278,97.2925,97.4278,11966.0
2019-02-06 13:50:00,122.4,122.49,122.37,122.48,14689.0,97.4437,97.5154,97.4199,97.5074,14689.0
2019-02-06 13:55:00,122.49,122.53,122.43,122.43,20085.0,97.5154,97.5472,97.4676,97.4676,20085.0
2019-02-06 14:00:00,122.46,122.46,122.14,122.16,11943.0,97.4915,97.4915,97.2367,97.2527,11943.0
2019-02-06 14:05:00,122.15,122.43,122.15,122.33,14201.0,97.2447,97.4676,97.2447,97.388,14201.0
2019-02-06 14:10:00,122.33,122.44,122.28,122.37,8659.0,97.388,97.4756,97.3482,97.4199,8659.0
2019-02-06 14:15:00,122.39,122.43,122.26,122.31,15551.0,97.4358,97.4676,97.3323,97.3721,15551.0
2019-02-06 14:20:00,122.34,122.46,122.33,122.46,10249.0,97.396,97.4915,97.388,97.4915,10249.0
2019-02-06 14:25:00,122.48,122.65,122.45,122.6,16222.0,97.5074,97.6428,97.4835,97.603,16222.0
2019-02-06 14:30:00,122.6,122.64,122.36,122.38,14449.0,97.603,97.6348,97.4119,97.4278,14449.0
2019-02-06 14:35:00,122.36,122.5,122.36,122.45,13894.0,97.4119,97.5233,97.4119,97.4835,13894.0
2019-02-06 14:40:00,122.46,122.55,122.45,122.51,17749.0,97.4915,97.5631,97.4835,97.5313,17749.0
2019-02-06 14:45:00,122.52,122.62,122.48,122.54,26291.0,97.5393,97.6189,97.5074,97.5552,26291.0
2019-02-06 14:50:00,122.54,122.56,122.3,122.32,10939.0,97.5552,97.5711,97.3641,97.38,10939.0
2019-02-06 14:55:00,122.34,122.46,122.29,122.42,14343.0,97.396,97.4915,97.3562,97.4597,14343.0
2019-02-06 15:00:00,122.38,122.45,122.22,122.26,10743.0,97.4278,97.4835,97.3004,97.3323,10743.0
2019-02-06 15:05:00,122.28,122.45,122.28,122.39,18811.0,97.3482,97.4835,97.3482,97.4358,18811.0
2019-02-06 15:10:00,122.38,122.38,122.27,122.32,10585.0,97.4278,97.4278,97.3402,97.38,10585.0
2019-02-06 15:15:00,122.32,122.33,122.21,122.27,28102.0,97.38,97.388,97.2925,97.3402,28102.0
2019-02-06 15:20:00,122.27,122.52,122.27,122.52,42770.0,97.3402,97.5393,97.3402,97.5393,42770.0
2019-02-06 15:25:00,122.52,122.52,122.42,122.46,35370.0,97.5393,97.5393,97.4597,97.4915,35370.0
2019-02-06 15:30:00,122.46,122.47,122.37,122.45,25518.0,97.4915,97.4995,97.4199,97.4835,25518.0
2019-02-06 15:35:00,122.46,122.51,122.32,122.51,40089.0,97.4915,97.5313,97.38,97.5313,40089.0
2019-02-06 15:40:00,122.51,122.52,122.42,122.45,65067.0,97.5313,97.5393,97.4597,97.4835,65067.0
2019-02-06 15:45:00,122.45,122.52,122.38,122.52,49730.0,97.4835,97.5393,97.4278,97.5393,49730.0
2019-02-06 15:50:00,122.52,122.63,122.51,122.63,56152.0,97.5393,97.6268,97.5313,97.6268,56152.0
2019-02-06 15:55:00,122.62,122.7,122.59,122.64,130133.0,97.6189,97.6826,97.595,97.6348,130133.0
2019-02-07 09:30:00,123.06,124.99,123.06,124.5,43409.0,97.9692,99.5057,97.9692,99.1156,43409.0
2019-02-07 09:35:00,124.5,125.1,124.48,124.9,33356.0,99.1156,99.5932,99.0996,99.434,33356.0
2019-02-07 09:40:00,124.89,125.29,124.73,124.84,37156.0,99.426,99.7445,99.2987,99.3862,37156.0
2019-02-07 09:45:00,124.88,125.09,124.77,125.05,22259.0,99.4181,99.5853,99.3305,99.5534,22259.0
2019-02-07 09:50:00,124.99,125.16,124.26,124.68,20812.0,99.5057,99.641,98.9245,99.2589,20812.0
2019-02-07 09:55:00,124.72,124.73,124.34,124.66,17215.0,99.2907,99.2987,98.9882,99.2429,17215.0
2019-02-07 10:00:00,124.67,124.67,123.85,123.91,17393.0,99.2509,99.2509,98.5981,98.6459,17393.0
2019-02-07 10:05:00,123.92,124.02,123.55,123.97,22791.0,98.6538,98.7334,98.3593,98.6936,22791.0
2019-02-07 10:10:00,124.03,124.21,123.77,123.8,22957.0,98.7414,98.8847,98.5344,98.5583,22957.0
2019-02-07 10:15:00,123.8,123.88,123.42,123.43,35249.0,98.5583,98.622,98.2558,98.2637,35249.0
2019-02-07 10:20:00,123.45,123.53,123.33,123.36,48031.0,98.2796,98.3433,98.1841,98.208,48031.0
2019-02-07 10:25:00,123.33,123.61,123.27,123.51,28034.0,98.1841,98.407,98.1363,98.3274,28034.0
2019-02-07 10:30:00,123.52,123.96,123.5,123.91,18996.0,98.3354,98.6857,98.3195,98.6459,18996.0
2019-02-07 10:35:00,123.86,123.87,123.65,123.74,14424.0,98.6061,98.614,98.4389,98.5105,14424.0
2019-02-07 10:40:00,123.71,123.9,123.63,123.78,32200.0,98.4866,98.6379,98.4229,98.5424,32200.0
2019-02-07 10:45:00,123.78,123.87,123.58,123.59,27592.0,98.5424,98.614,98.3831,98.3911,27592.0
2019-02-07 10:50:00,123.58,123.64,123.24,123.29,31602.0,98.3831,98.4309,98.1125,98.1523,31602.0
2019-02-07 10:55:00,123.31,123.31,122.78,122.82,34938.0,98.1682,98.1682,97.7463,97.7781,34938.0
2019-02-07 11:00:00,122.82,123.17,122.75,123.1,42379.0,97.7781,98.0567,97.7224,98.001,42379.0
2019-02-07 11:05:00,123.09,123.1,122.87,122.95,23797.0,97.993,98.001,97.8179,97.8816,23797.0
2019-02-07 11:10:00,122.86,122.92,122.56,122.56,16381.0,97.8099,97.8577,97.5711,97.5711,16381.0
2019-02-07 11:15:00,122.6,122.67,122.43,122.48,28251.0,97.603,97.6587,97.4676,97.5074,28251.0
2019-02-07 11:20:00,122.49,122.79,122.37,122.79,23490.0,97.5154,97.7542,97.4199,97.7542,23490.0
2019-02-07 11:25:00,122.79,123.06,122.79,122.91,22547.0,97.7542,97.9692,97.7542,97.8497,22547.0
2019-02-07 11:30:00,122.89,122.92,122.66,122.72,18585.0,97.8338,97.8577,97.6507,97.6985,18585.0
2019-02-07 11:35:00,122.75,122.98,122.53,122.94,48148.0,97.7224,97.9055,97.5472,97.8736,48148.0
2019-02-07 11:40:00,122.94,123.04,122.86,122.86,30484.0,97.8736,97.9532,97.8099,97.8099,30484.0
2019-02-07 11:45:00,122.81,122.98,122.71,122.73,16000.0,97.7701,97.9055,97.6905,97.7064,16000.0
2019-02-07 11:50:00,122.71,122.81,122.49,122.76,30396.0,97.6905,97.7701,97.5154,97.7303,30396.0
2019-02-07 11:55:00,122.77,122.99,122.7,122.7,9075.0,97.7383,97.9134,97.6826,97.6826,9075.0
2019-02-07 12:00:00,122.71,122.75,122.58,122.64,8939.0,97.6905,97.7224,97.587,97.6348,8939.0
2019-02-07 12:05:00,122.62,122.99,122.62,122.93,19164.0,97.6189,97.9134,97.6189,97.8657,19164.0
2019-02-07 12:10:00,122.89,122.95,122.8,122.86,6522.0,97.8338,97.8816,97.7622,97.8099,6522.0
2019-02-07 12:15:00,122.81,122.89,122.64,122.68,7539.0,97.7701,97.8338,97.6348,97.6666,7539.0
2019-02-07 12:20:00,122.68,122.98,122.68,122.92,4697.0,97.6666,97.9055,97.6666,97.8577,4697.0
2019-02-07 12:25:00,122.9,122.91,122.76,122.77,9496.0,97.8418,97.8497,97.7303,97.7383,9496.0
2019-02-07 12:30:00,122.78,122.91,122.71,122.87,7602.0,97.7463,97.8497,97.6905,97.8179,7602.0
2019-02-07 12:35:00,122.87,123.03,122.85,122.93,9692.0,97.8179,97.9453,97.802,97.8657,9692.0
2019-02-07 12:40:00,122.94,123.02,122.79,122.79,11739.0,97.8736,97.9373,97.7542,97.7542,11739.0
2019-02-07 12:45:00,122.73,122.83,122.58,122.64,7743.0,97.7064,97.7861,97.587,97.6348,7743.0
2019-02-07 12:50:00,122.62,122.62,122.41,122.43,8061.0,97.6189,97.6189,97.4517,97.4676,8061.0
2019-02-07 12:55:00,122.43,122.43,122.26,122.34,15153.0,97.4676,97.4676,97.3323,97.396,15153.0
2019-02-07 13:00:00,122.3,122.71,122.28,122.59,5267.0,97.3641,97.6905,97.3482,97.595,5267.0
2019-02-07 13:05:00,122.61,122.77,122.56,122.6,8105.0,97.6109,97.7383,97.5711,97.603,8105.0
2019-02-07 13:10:00,122.6,122.6,122.4,122.4,7575.0,97.603,97.603,97.4437,97.4437,7575.0
2019-02-07 13:15:00,122.39,122.4,122.22,122.23,11930.0,97.4358,97.4437,97.3004,97.3084,11930.0
2019-02-07 13:20:00,122.21,122.26,122.11,122.2,18615.0,97.2925,97.3323,97.2129,97.2845,18615.0
2019-02-07 13:25:00,122.17,122.21,121.98,122.06,13048.0,97.2606,97.2925,97.1094,97.1731,13048.0
2019-02-07 13:30:00,122.08,122.56,122.08,122.45,17767.0,97.189,97.5711,97.189,97.4835,17767.0
2019-02-07 13:35:00,122.51,122.66,122.5,122.61,10523.0,97.5313,97.6507,97.5233,97.6109,10523.0
2019-02-07 13:40:00,122.61,122.61,122.51,122.55,10100.0,97.6109,97.6109,97.5313,97.5631,10100.0
2019-02-07 13:45:00,122.52,122.67,122.47,122.5,17645.0,97.5393,97.6587,97.4995,97.5233,17645.0
2019-02-07 13:50:00,122.48,122.57,122.44,122.52,8739.0,97.5074,97.5791,97.4756,97.5393,8739.0
2019-02-07 13:55:00,122.53,122.54,122.36,122.45,19855.0,97.5472,97.5552,97.4119,97.4835,19855.0
2019-02-07 14:00:00,122.45,122.45,122.28,122.36,19149.0,97.4835,97.4835,97.3482,97.4119,19149.0
2019-02-07 14:05:00,122.41,122.46,122.29,122.3,18431.0,97.4517,97.4915,97.3562,97.3641,18431.0
2019-02-07 14:10:00,122.27,122.27,121.96,121.96,11966.0,97.3402,97.3402,97.0934,97.0934,11966.0
2019-02-07 14:15:00,121.97,122.07,121.7,121.81,31611.0,97.1014,97.181,96.8865,96.974,31611.0
2019-02-07 14:20:00,121.8,121.92,121.74,121.81,17172.0,96.9661,97.0616,96.9183,96.974,17172.0
2019-02-07 14:25:00,121.84,122.14,121.84,122.1,20236.0,96.9979,97.2367,96.9979,97.2049,20236.0
2019-02-07 14:30:00,122.13,122.17,122.06,122.14,16573.0,97.2288,97.2606,97.1731,97.2367,16573.0
2019-02-07 14:35:00,122.15,122.25,122.03,122.04,13014.0,97.2447,97.3243,97.1492,97.1571,13014.0
2019-02-07 14:40:00,122.02,122.23,122.01,122.17,18275.0,97.1412,97.3084,97.1333,97.2606,18275.0
2019-02-07 14:45:00,122.2,122.32,122.05,122.08,11808.0,97.2845,97.38,97.1651,97.189,11808.0
2019-02-07 14:50:00,122.06,122.25,121.98,122.25,17138.0,97.1731,97.3243,97.1094,97.3243,17138.0
2019-02-07 14:55:00,122.22,122.27,122.05,122.1,10188.0,97.3004,97.3402,97.1651,97.2049,10188.0
2019-02-07 15:00:00,122.08,122.34,122.08,122.25,30856.0,97.189,97.396,97.189,97.3243,30856.0
2019-02-07 15:05:00,122.26,122.46,122.18,122.39,30721.0,97.3323,97.4915,97.2686,97.4358,30721.0
2019-02-07 15:10:00,122.35,122.45,122.29,122.39,17557.0,97.4039,97.4835,97.3562,97.4358,17557.0
2019-02-07 15:15:00,122.41,122.5,122.29,122.35,14717.0,97.4517,97.5233,97.3562,97.4039,14717.0
2019-02-07 15:20:00,122.36,122.49,122.27,122.49,11327.0,97.4119,97.5154,97.3402,97.5154,11327.0
2019-02-07 15:25:00,122.48,122.53,122.38,122.42,9692.0,97.5074,97.5472,97.4278,97.4597,9692.0
2019-02-07 15:30:00,122.43,122.45,122.19,122.25,23220.0,97.4676,97.4835,97.2766,97.3243,23220.0
2019-02-07 15:35:00,122.26,122.44,122.17,122.43,13564.0,97.3323,97.4756,97.2606,97.4676,13564.0
2019-02-07 15:40:00,122.42,122.76,122.4,122.62,22012.0,97.4597,97.7303,97.4437,97.6189,22012.0
2019-02-07 15:45:00,122.6,122.67,122.56,122.62,19903.0,97.603,97.6587,97.5711,97.6189,19903.0
2019-02-07 15:50:00,122.61,122.76,122.61,122.75,38894.0,97.6109,97.7303,97.6109,97.7224,38894.0
2019-02-07 15:55:00,122.76,122.85,122.68,122.84,99639.0,97.7303,97.802,97.6666,97.794,99639.0
2019-02-08 09:30:00,122.3,123.23,122.23,122.58,47547.0,97.3641,98.1045,97.3084,97.587,47547.0
2019-02-08 09:35:00,122.43,122.71,122.22,122.28,8021.0,97.4676,97.6905,97.3004,97.3482,8021.0
2019-02-08 09:40:00,122.34,122.47,122.06,122.16,8697.0,97.396,97.4995,97.1731,97.2527,8697.0
2019-02-08 09:45:00,122.17,122.17,121.79,122.01,7576.0,97.2606,97.2606,96.9581,97.1333,7576.0
2019-02-08 09:50:00,122.06,122.06,121.61,121.64,18481.0,97.1731,97.1731,96.8148,96.8387,18481.0
2019-02-08 09:55:00,121.65,121.72,121.31,121.31,14473.0,96.8467,96.9024,96.576,96.576,14473.0
2019-02-08 10:00:00,121.27,121.42,121.16,121.33,9884.0,96.5441,96.6635,96.4566,96.5919,9884.0
2019-02-08 10:05:00,121.32,121.53,121.25,121.32,9358.0,96.5839,96.7511,96.5282,96.5839,9358.0
2019-02-08 10:10:00,121.35,121.45,121.06,121.06,18391.0,96.6078,96.6874,96.3769,96.3769,18391.0
2019-02-08 10:15:00,121.12,121.14,120.96,121.06,13248.0,96.4247,96.4406,96.2973,96.3769,13248.0
2019-02-08 10:20:00,121.07,121.16,120.98,121.11,16517.0,96.3849,96.4566,96.3133,96.4168,16517.0
2019-02-08 10:25:00,121.08,121.49,121.02,121.46,13589.0,96.3929,96.7193,96.3451,96.6954,13589.0
2019-02-08 10:30:00,121.51,121.83,121.51,121.66,8726.0,96.7352,96.99,96.7352,96.8546,8726.0
2019-02-08 10:35:00,121.66,121.66,121.15,121.17,8242.0,96.8546,96.8546,96.4486,96.4645,8242.0
2019-02-08 10:40:00,121.22,121.37,120.81,120.87,19889.0,96.5043,96.6237,96.1779,96.2257,19889.0
2019-02-08 10:45:00,120.87,120.87,120.39,120.39,11274.0,96.2257,96.2257,95.8436,95.8436,11274.0
2019-02-08 10:50:00,120.42,120.46,120.01,120.04,23773.0,95.8674,95.8993,95.541,95.5649,23773.0
2019-02-08 10:55:00,120.03,120.06,119.8,119.82,29357.0,95.557,95.5808,95.3739,95.3898,29357.0
2019-02-08 11:00:00,119.83,119.94,119.69,119.82,22944.0,95.3977,95.4853,95.2863,95.3898,22944.0
2019-02-08 11:05:00,119.83,120.19,119.83,120.12,15988.0,95.3977,95.6843,95.3977,95.6286,15988.0
2019-02-08 11:10:00,120.21,120.27,120.03,120.27,9788.0,95.7003,95.748,95.557,95.748,9788.0
2019-02-08 11:15:00,120.24,120.41,120.2,120.22,14065.0,95.7241,95.8595,95.6923,95.7082,14065.0
2019-02-08 11:20:00,120.26,120.51,120.13,120.51,7903.0,95.7401,95.9391,95.6366,95.9391,7903.0
2019-02-08 11:25:00,120.49,120.54,120.26,120.27,16500.0,95.9232,95.963,95.7401,95.748,16500.0
2019-02-08 11:30:00,120.28,120.48,120.2,120.2,19850.0,95.756,95.9152,95.6923,95.6923,19850.0
2019-02-08 11:35:00,120.19,120.37,120.17,120.35,10147.0,95.6843,95.8276,95.6684,95.8117,10147.0
2019-02-08 11:40:00,120.39,120.39,120.09,120.24,15861.0,95.8436,95.8436,95.6047,95.7241,15861.0
2019-02-08 11:45:00,120.28,120.39,120.07,120.26,9844.0,95.756,95.8436,95.5888,95.7401,9844.0
2019-02-08 11:50:00,120.34,120.42,120.19,120.31,32914.0,95.8037,95.8674,95.6843,95.7799,32914.0
2019-02-08 11:55:00,120.35,120.49,120.29,120.4,27861.0,95.8117,95.9232,95.7639,95.8515,27861.0
2019-02-08 12:00:00,120.4,120.59,120.4,120.51,7902.0,95.8515,96.0028,95.8515,95.9391,7902.0
2019-02-08 12:05:00,120.62,120.72,120.55,120.59,10064.0,96.0267,96.1063,95.9709,96.0028,10064.0
2019-02-08 12:10:00,120.61,120.74,120.53,120.62,11625.0,96.0187,96.1222,95.955,96.0267,11625.0
2019-02-08 12:15:00,120.66,120.82,120.63,120.79,7219.0,96.0585,96.1859,96.0346,96.162,7219.0
2019-02-08 12:20:00,120.81,120.87,120.72,120.82,15303.0,96.1779,96.2257,96.1063,96.1859,15303.0
2019-02-08 12:25:00,120.91,120.91,120.69,120.71,4485.0,96.2575,96.2575,96.0824,96.0983,4485.0
2019-02-08 12:30:00,120.7,120.83,120.7,120.7,4001.0,96.0903,96.1938,96.0903,96.0903,4001.0
2019-02-08 12:35:00,120.77,120.89,120.75,120.89,6698.0,96.1461,96.2416,96.1302,96.2416,6698.0
2019-02-08 12:40:00,120.88,120.93,120.81,120.84,4200.0,96.2336,96.2735,96.1779,96.2018,4200.0
2019-02-08 12:45:00,120.81,120.96,120.8,120.96,4882.0,96.1779,96.2973,96.17,96.2973,4882.0
2019-02-08 12:50:00,120.97,121.07,120.95,120.98,8100.0,96.3053,96.3849,96.2894,96.3133,8100.0
2019-02-08 12:55:00,121.0,121.08,120.92,120.92,6725.0,96.3292,96.3929,96.2655,96.2655,6725.0
2019-02-08 13:00:00,120.95,121.05,120.92,121.02,3614.0,96.2894,96.369,96.2655,96.3451,3614.0
2019-02-08 13:05:00,121.03,121.08,120.96,120.99,3705.0,96.3531,96.3929,96.2973,96.3212,3705.0
2019-02-08 13:10:00,121.03,121.17,121.03,121.08,7395.0,96.3531,96.4645,96.3531,96.3929,7395.0
2019-02-08 13:15:00,121.05,121.1,120.97,121.08,5406.0,96.369,96.4088,96.3053,96.3929,5406.0
2019-02-08 13:20:00,121.07,121.19,121.01,121.13,5374.0,96.3849,96.4804,96.3371,96.4327,5374.0
2019-02-08 13:25:00,121.13,121.24,121.12,121.12,6531.0,96.4327,96.5202,96.4247,96.4247,6531.0
2019-02-08 13:30:00,121.12,121.21,121.12,121.17,6688.0,96.4247,96.4964,96.4247,96.4645,6688.0
2019-02-08 13:35:00,121.17,121.18,121.04,121.06,7235.0,96.4645,96.4725,96.361,96.3769,7235.0
2019-02-08 13:40:00,121.06,121.19,121.06,121.14,2964.0,96.3769,96.4804,96.3769,96.4406,2964.0
2019-02-08 13:45:00,121.16,121.24,121.14,121.21,6400.0,96.4566,96.5202,96.4406,96.4964,6400.0
2019-02-08 13:50:00,121.25,121.3,121.15,121.21,7088.0,96.5282,96.568,96.4486,96.4964,7088.0
2019-02-08 13:55:00,121.22,121.25,121.14,121.2,3300.0,96.5043,96.5282,96.4406,96.4884,3300.0
2019-02-08 14:00:00,121.24,121.25,121.13,121.18,6377.0,96.5202,96.5282,96.4327,96.4725,6377.0
2019-02-08 14:05:00,121.19,121.27,121.16,121.27,12631.0,96.4804,96.5441,96.4566,96.5441,12631.0
2019-02-08 14:10:00,121.27,121.34,121.23,121.33,3873.0,96.5441,96.5999,96.5123,96.5919,3873.0
2019-02-08 14:15:00,121.33,121.48,121.31,121.46,19312.0,96.5919,96.7113,96.576,96.6954,19312.0
2019-02-08 14:20:00,121.43,121.45,121.3,121.33,5418.0,96.6715,96.6874,96.568,96.5919,5418.0
2019-02-08 14:25:00,121.34,121.47,121.29,121.46,5233.0,96.5999,96.7034,96.5601,96.6954,5233.0
2019-02-08 14:30:00,121.45,121.46,121.29,121.33,5930.0,96.6874,96.6954,96.5601,96.5919,5930.0
2019-02-08 14:35:00,121.33,121.35,121.24,121.31,5168.0,96.5919,96.6078,96.5202,96.576,5168.0
2019-02-08 14:40:00,121.32,121.42,121.31,121.42,10538.0,96.5839,96.6635,96.576,96.6635,10538.0
2019-02-08 14:45:00,121.41,121.44,121.36,121.37,4175.0,96.6556,96.6795,96.6158,96.6237,4175.0
2019-02-08 14:50:00,121.38,121.41,121.34,121.34,5461.0,96.6317,96.6556,96.5999,96.5999,5461.0
2019-02-08 14:55:00,121.33,121.33,121.23,121.3,4394.0,96.5919,96.5919,96.5123,96.568,4394.0
2019-02-08 15:00:00,121.28,121.33,121.16,121.18,6565.0,96.5521,96.5919,96.4566,96.4725,6565.0
2019-02-08 15:05:00,121.21,121.26,121.17,121.17,8749.0,96.4964,96.5362,96.4645,96.4645,8749.0
2019-02-08 15:10:00,121.15,121.27,121.14,121.27,6034.0,96.4486,96.5441,96.4406,96.5441,6034.0
2019-02-08 15:15:00,121.27,121.31,121.2,121.25,7341.0,96.5441,96.576,96.4884,96.5282,7341.0
2019-02-08 15:20:00,121.24,121.36,121.18,121.29,14181.0,96.5202,96.6158,96.4725,96.5601,14181.0
2019-02-08 15:25:00,121.3,121.31,121.26,121.26,4886.0,96.568,96.576,96.5362,96.5362,4886.0
2019-02-08 15:30:00,121.29,121.29,121.07,121.19,13530.0,96.5601,96.5601,96.3849,96.4804,13530.0
2019-02-08 15:35:00,121.17,121.17,121.07,121.1,9636.0,96.4645,96.4645,96.3849,96.4088,9636.0
2019-02-08 15:40:00,121.1,121.1,120.93,120.96,17587.0,96.4088,96.4088,96.2735,96.2973,17587.0
2019-02-08 15:45:00,120.95,121.01,120.92,120.92,24355.0,96.2894,96.3371,96.2655,96.2655,24355.0
2019-02-08 15:50:00,120.92,121.11,120.92,121.11,30680.0,96.2655,96.4168,96.2655,96.4168,30680.0
2019-02-08 15:55:00,121.09,121.25,121.04,121.24,79641.0,96.4008,96.5282,96.361,96.5202,79641.0
2019-02-11 09:30:00,121.74,122.5,121.69,121.76,32566.0,96.9183,97.5233,96.8785,96.9342,32566.0
2019-02-11 09:35:00,121.63,121.94,121.57,121.79,11776.0,96.8307,97.0775,96.783,96.9581,11776.0
2019-02-11 09:40:00,121.77,121.88,121.47,121.5,31629.0,96.9422,97.0298,96.7034,96.7272,31629.0
2019-02-11 09:45:00,121.52,121.54,121.19,121.19,7560.0,96.7432,96.7591,96.4804,96.4804,7560.0
2019-02-11 09:50:00,121.23,121.37,121.2,121.34,8699.0,96.5123,96.6237,96.4884,96.5999,8699.0
2019-02-11 09:55:00,121.32,121.32,121.09,121.24,9571.0,96.5839,96.5839,96.4008,96.5202,9571.0
2019-02-11 10:00:00,121.24,121.71,121.24,121.6,11564.0,96.5202,96.8944,96.5202,96.8068,11564.0
2019-02-11 10:05:00,121.59,121.62,121.37,121.43,7182.0,96.7989,96.8228,96.6237,96.6715,7182.0
2019-02-11 10:10:00,121.39,121.5,121.17,121.17,5215.0,96.6397,96.7272,96.4645,96.4645,5215.0
2019-02-11 10:15:00,121.25,121.51,121.16,121.5,9029.0,96.5282,96.7352,96.4566,96.7272,9029.0
2019-02-11 10:20:00,121.52,121.53,121.2,121.27,8903.0,96.7432,96.7511,96.4884,96.5441,8903.0
2019-02-11 10:25:00,121.3,121.34,121.23,121.27,8253.0,96.568,96.5999,96.5123,96.5441,8253.0
2019-02-11 10:30:00,121.29,121.35,121.19,121.31,6899.0,96.5601,96.6078,96.4804,96.576,6899.0
2019-02-11 10:35:00,121.36,121.37,121.09,121.11,11276.0,96.6158,96.6237,96.4008,96.4168,11276.0
2019-02-11 10:40:00,121.11,121.51,121.11,121.31,9923.0,96.4168,96.7352,96.4168,96.576,9923.0
2019-02-11 10:45:00,121.32,121.44,121.22,121.22,8810.0,96.5839,96.6795,96.5043,96.5043,8810.0
2019-02-11 10:50:00,121.18,121.37,121.18,121.27,8845.0,96.4725,96.6237,96.4725,96.5441,8845.0
2019-02-11 10:55:00,121.29,121.38,121.23,121.25,6182.0,96.5601,96.6317,96.5123,96.5282,6182.0
2019-02-11 11:00:00,121.25,121.48,121.22,121.43,7178.0,96.5282,96.7113,96.5043,96.6715,7178.0
2019-02-11 11:05:00,121.45,121.49,121.2,121.23,7577.0,96.6874,96.7193,96.4884,96.5123,7577.0
2019-02-11 11:10:00,121.2,121.41,121.2,121.31,8753.0,96.4884,96.6556,96.4884,96.576,8753.0
2019-02-11 11:15:00,121.31,121.53,121.31,121.46,8249.0,96.576,96.7511,96.576,96.6954,8249.0
2019-02-11 11:20:00,121.48,121.5,121.34,121.37,8391.0,96.7113,96.7272,96.5999,96.6237,8391.0
2019-02-11 11:25:00,121.37,121.37,121.22,121.3,24261.0,96.6237,96.6237,96.5043,96.568,24261.0
2019-02-11 11:30:00,121.3,121.34,121.15,121.15,12938.0,96.568,96.5999,96.4486,96.4486,12938.0
2019-02-11 11:35:00,121.15,121.21,121.09,121.21,7499.0,96.4486,96.4964,96.4008,96.4964,7499.0
2019-02-11 11:40:00,121.2,121.25,121.13,121.25,5331.0,96.4884,96.5282,96.4327,96.5282,5331.0
2019-02-11 11:45:00,121.25,121.25,121.17,121.18,4895.0,96.5282,96.5282,96.4645,96.4725,4895.0
2019-02-11 11:50:00,121.21,121.25,121.0,121.04,14017.0,96.4964,96.5282,96.3292,96.361,14017.0
2019-02-11 11:55:00,121.09,121.25,120.99,121.25,17777.0,96.4008,96.5282,96.3212,96.5282,17777.0
2019-02-11 12:00:00,121.22,121.33,121.16,121.19,14551.0,96.5043,96.5919,96.4566,96.4804,14551.0
2019-02-11 12:05:00,121.22,121.42,121.22,121.24,5071.0,96.5043,96.6635,96.5043,96.5202,5071.0
2019-02-11 12:10:00,121.23,121.29,121.2,121.25,3900.0,96.5123,96.5601,96.4884,96.5282,3900.0
2019-02-11 12:15:00,121.26,121.33,121.22,121.23,9530.0,96.5362,96.5919,96.5043,96.5123,9530.0
2019-02-11 12:20:00,121.21,121.28,121.17,121.26,4500.0,96.4964,96.5521,96.4645,96.5362,4500.0
2019-02-11 12:25:00,121.26,121.39,121.24,121.37,6326.0,96.5362,96.6397,96.5202,96.6237,6326.0
2019-02-11 12:30:00,121.41,121.51,121.36,121.44,7781.0,96.6556,96.7352,96.6158,96.6795,7781.0
2019-02-11 12:35:00,121.46,121.46,121.38,121.39,4409.0,96.6954,96.6954,96.6317,96.6397,4409.0
2019-02-11 12:40:00,121.33,121.53,121.33,121.45,5027.0,96.5919,96.7511,96.5919,96.6874,5027.0
2019-02-11 12:45:00,121.42,121.56,121.42,121.56,5643.0,96.6635,96.775,96.6635,96.775,5643.0
2019-02-11 12:50:00,121.52,121.59,121.46,121.48,4300.0,96.7432,96.7989,96.6954,96.7113,4300.0
2019-02-11 12:55:00,121.57,121.66,121.56,121.6,2554.0,96.783,96.8546,96.775,96.8068,2554.0
2019-02-11 13:00:00,121.59,121.69,121.57,121.63,7508.0,96.7989,96.8785,96.783,96.8307,7508.0
2019-02-11 13:05:00,121.66,121.72,121.61,121.68,5298.0,96.8546,96.9024,96.8148,96.8705,5298.0
2019-02-11 13:10:00,121.66,121.66,121.53,121.54,7436.0,96.8546,96.8546,96.7511,96.7591,7436.0
2019-02-11 13:15:00,121.52,121.61,121.46,121.56,8394.0,96.7432,96.8148,96.6954,96.775,8394.0
2019-02-11 13:20:00,121.55,121.62,121.52,121.6,4679.0,96.767,96.8228,96.7432,96.8068,4679.0
2019-02-11 13:25:00,121.61,121.62,121.45,121.48,8520.0,96.8148,96.8228,96.6874,96.7113,8520.0
2019-02-11 13:30:00,121.46,121.48,121.43,121.46,5315.0,96.6954,96.7113,96.6715,96.6954,5315.0
2019-02-11 13:35:00,121.46,121.51,121.38,121.47,6383.0,96.6954,96.7352,96.6317,96.7034,6383.0
2019-02-11 13:40:00,121.45,121.51,121.38,121.39,10130.0,96.6874,96.7352,96.6317,96.6397,10130.0
2019-02-11 13:45:00,121.38,121.44,121.36,121.41,2370.0,96.6317,96.6795,96.6158,96.6556,2370.0
2019-02-11 13:50:00,121.36,121.44,121.36,121.43,8559.0,96.6158,96.6795,96.6158,96.6715,8559.0
2019-02-11 13:55:00,121.44,121.55,121.43,121.49,7685.0,96.6795,96.767,96.6715,96.7193,7685.0
2019-02-11 14:00:00,121.49,121.49,121.42,121.48,2680.0,96.7193,96.7193,96.6635,96.7113,2680.0
2019-02-11 14:05:00,121.48,121.51,121.33,121.33,6444.0,96.7113,96.7352,96.5919,96.5919,6444.0
2019-02-11 14:10:00,121.34,121.43,121.32,121.41,3835.0,96.5999,96.6715,96.5839,96.6556,3835.0
2019-02-11 14:15:00,121.5,121.51,121.44,121.47,3573.0,96.7272,96.7352,96.6795,96.7034,3573.0
2019-02-11 14:20:00,121.45,121.48,121.39,121.48,4063.0,96.6874,96.7113,96.6397,96.7113,4063.0
2019-02-11 14:25:00,121.45,121.5,121.45,121.49,3535.0,96.6874,96.7272,96.6874,96.7193,3535.0
2019-02-11 14:30:00,121.5,121.5,121.37,121.43,6414.0,96.7272,96.7272,96.6237,96.6715,6414.0
2019-02-11 14:35:00,121.42,121.42,121.38,121.38,4258.0,96.6635,96.6635,96.6317,96.6317,4258.0
2019-02-11 14:40:00,121.42,121.56,121.42,121.5,3653.0,96.6635,96.775,96.6635,96.7272,3653.0
2019-02-11 14:45:00,121.5,121.51,121.39,121.41,15809.0,96.7272,96.7352,96.6397,96.6556,15809.0
2019-02-11 14:50:00,121.43,121.51,121.4,121.41,8881.0,96.6715,96.7352,96.6476,96.6556,8881.0
2019-02-11 14:55:00,121.41,121.49,121.41,121.43,8562.0,96.6556,96.7193,96.6556,96.6715,8562.0
2019-02-11 15:00:00,121.43,121.47,121.36,121.39,4567.0,96.6715,96.7034,96.6158,96.6397,4567.0
2019-02-11 15:05:00,121.39,121.43,121.36,121.43,3996.0,96.6397,96.6715,96.6158,96.6715,3996.0
2019-02-11 15:10:00,121.43,121.51,121.38,121.41,4220.0,96.6715,96.7352,96.6317,96.6556,4220.0
2019-02-11 15:15:00,121.41,121.45,121.35,121.35,8974.0,96.6556,96.6874,96.6078,96.6078,8974.0
2019-02-11 15:20:00,121.37,121.44,121.35,121.37,14224.0,96.6237,96.6795,96.6078,96.6237,14224.0
2019-02-11 15:25:00,121.37,121.47,121.36,121.4,31710.0,96.6237,96.7034,96.6158,96.6476,31710.0
2019-02-11 15:30:00,121.4,121.41,121.11,121.13,17209.0,96.6476,96.6556,96.4168,96.4327,17209.0
2019-02-11 15:35:00,121.14,121.34,121.13,121.3,18577.0,96.4406,96.5999,96.4327,96.568,18577.0
2019-02-11 15:40:00,121.28,121.34,121.26,121.31,20301.0,96.5521,96.5999,96.5362,96.576,20301.0
2019-02-11 15:45:00,121.29,121.46,121.25,121.41,39851.0,96.5601,96.6954,96.5282,96.6556,39851.0
2019-02-11 15:50:00,121.42,121.66,121.41,121.62,46074.0,96.6635,96.8546,96.6556,96.8228,46074.0
2019-02-11 15:55:00,121.61,121.65,121.46,121.55,100209.0,96.8148,96.8467,96.6954,96.767,100209.0
2019-02-12 09:30:00,122.53,123.0,122.5,122.63,26966.0,97.5472,97.9214,97.5233,97.6268,26966.0
2019-02-12 09:35:00,122.5,123.01,122.39,123.01,12305.0,97.5233,97.9294,97.4358,97.9294,12305.0
2019-02-12 09:40:00,123.09,123.25,123.02,123.22,4134.0,97.993,98.1204,97.9373,98.0965,4134.0
2019-02-12 09:45:00,123.2,123.3,123.12,123.16,4913.0,98.0806,98.1602,98.0169,98.0488,4913.0
2019-02-12 09:50:00,123.15,123.51,123.15,123.48,7987.0,98.0408,98.3274,98.0408,98.3035,7987.0
2019-02-12 09:55:00,123.52,123.56,123.32,123.48,8003.0,98.3354,98.3672,98.1762,98.3035,8003.0
2019-02-12 10:00:00,123.53,123.69,123.31,123.4,21604.0,98.3433,98.4707,98.1682,98.2398,21604.0
2019-02-12 10:05:00,123.43,123.46,123.2,123.23,32617.0,98.2637,98.2876,98.0806,98.1045,32617.0
2019-02-12 10:10:00,123.28,123.35,123.04,123.04,13080.0,98.1443,98.2,97.9532,97.9532,13080.0
2019-02-12 10:15:00,123.03,123.14,122.8,122.82,16504.0,97.9453,98.0329,97.7622,97.7781,16504.0
2019-02-12 10:20:00,122.8,122.9,122.7,122.9,9971.0,97.7622,97.8418,97.6826,97.8418,9971.0
2019-02-12 10:25:00,122.9,122.97,122.67,122.74,8332.0,97.8418,97.8975,97.6587,97.7144,8332.0
2019-02-12 10:30:00,122.8,123.04,122.71,123.0,10049.0,97.7622,97.9532,97.6905,97.9214,10049.0
2019-02-12 10:35:00,123.0,123.01,122.81,122.81,11437.0,97.9214,97.9294,97.7701,97.7701,11437.0
2019-02-12 10:40:00,122.78,122.78,122.45,122.45,12667.0,97.7463,97.7463,97.4835,97.4835,12667.0
2019-02-12 10:45:00,122.45,122.52,122.37,122.52,9791.0,97.4835,97.5393,97.4199,97.5393,9791.0
2019-02-12 10:50:00,122.53,122.79,122.48,122.79,7962.0,97.5472,97.7542,97.5074,97.7542,7962.0
2019-02-12 10:55:00,122.84,123.0,122.8,122.94,7595.0,97.794,97.9214,97.7622,97.8736,7595.0
2019-02-12 11:00:00,122.97,123.16,122.93,123.07,7500.0,97.8975,98.0488,97.8657,97.9771,7500.0
2019-02-12 11:05:00,123.1,123.29,123.1,123.27,4659.0,98.001,98.1523,98.001,98.1363,4659.0
2019-02-12 11:10:00,123.25,123.3,123.08,123.23,14328.0,98.1204,98.1602,97.9851,98.1045,14328.0
2019-02-12 11:15:00,123.25,123.35,123.24,123.3,8602.0,98.1204,98.2,98.1125,98.1602,8602.0
2019-02-12 11:20:00,123.27,123.46,123.25,123.38,12084.0,98.1363,98.2876,98.1204,98.2239,12084.0
2019-02-12 11:25:00,123.46,123.46,123.25,123.34,6326.0,98.2876,98.2876,98.1204,98.1921,6326.0
2019-02-12 11:30:00,123.32,123.38,123.27,123.32,7651.0,98.1762,98.2239,98.1363,98.1762,7651.0
2019-02-12 11:35:00,123.34,123.45,123.33,123.34,8261.0,98.1921,98.2796,98.1841,98.1921,8261.0
2019-02-12 11:40:00,123.36,123.43,123.31,123.42,6233.0,98.208,98.2637,98.1682,98.2558,6233.0
2019-02-12 11:45:00,123.4,123.46,123.34,123.46,6652.0,98.2398,98.2876,98.1921,98.2876,6652.0
2019-02-12 11:50:00,123.47,123.59,123.43,123.5,20730.0,98.2956,98.3911,98.2637,98.3195,20730.0
2019-02-12 11:55:00,123.49,123.6,123.43,123.5,12839.0,98.3115,98.3991,98.2637,98.3195,12839.0
2019-02-12 12:00:00,123.53,123.63,123.51,123.54,11743.0,98.3433,98.4229,98.3274,98.3513,11743.0
2019-02-12 12:05:00,123.53,123.53,123.36,123.46,6827.0,98.3433,98.3433,98.208,98.2876,6827.0
2019-02-12 12:10:00,123.46,123.52,123.43,123.44,4296.0,98.2876,98.3354,98.2637,98.2717,4296.0
2019-02-12 12:15:00,123.47,123.47,123.22,123.27,5786.0,98.2956,98.2956,98.0965,98.1363,5786.0
2019-02-12 12:20:00,123.28,123.45,123.28,123.45,9315.0,98.1443,98.2796,98.1443,98.2796,9315.0
2019-02-12 12:25:00,123.44,123.46,123.37,123.44,5229.0,98.2717,98.2876,98.216,98.2717,5229.0
2019-02-12 12:30:00,123.48,123.49,123.27,123.29,6790.0,98.3035,98.3115,98.1363,98.1523,6790.0
2019-02-12 12:35:00,123.28,123.38,123.25,123.27,5206.0,98.1443,98.2239,98.1204,98.1363,5206.0
2019-02-12 12:40:00,123.29,123.34,123.27,123.29,5706.0,98.1523,98.1921,98.1363,98.1523,5706.0
2019-02-12 12:45:00,123.24,123.24,123.08,123.08,3200.0,98.1125,98.1125,97.9851,97.9851,3200.0
2019-02-12 12:50:00,123.1,123.21,123.06,123.11,7423.0,98.001,98.0886,97.9692,98.009,7423.0
2019-02-12 12:55:00,123.15,123.21,123.03,123.07,16685.0,98.0408,98.0886,97.9453,97.9771,16685.0
2019-02-12 13:00:00,123.08,123.09,122.94,123.02,9109.0,97.9851,97.993,97.8736,97.9373,9109.0
2019-02-12 13:05:00,123.04,123.04,122.99,123.02,6507.0,97.9532,97.9532,97.9134,97.9373,6507.0
2019-02-12 13:10:00,123.04,123.12,123.0,123.12,6664.0,97.9532,98.0169,97.9214,98.0169,6664.0
2019-02-12 13:15:00,123.11,123.17,123.09,123.15,7287.0,98.009,98.0567,97.993,98.0408,7287.0
2019-02-12 13:20:00,123.14,123.18,123.1,123.17,5560.0,98.0329,98.0647,98.001,98.0567,5560.0
2019-02-12 13:25:00,123.19,123.36,123.18,123.31,8961.0,98.0727,98.208,98.0647,98.1682,8961.0
2019-02-12 13:30:00,123.32,123.41,123.26,123.38,13375.0,98.1762,98.2478,98.1284,98.2239,13375.0
2019-02-12 13:35:00,123.39,123.41,123.36,123.37,7104.0,98.2319,98.2478,98.208,98.216,7104.0
2019-02-12 13:40:00,123.38,123.42,123.31,123.32,11709.0,98.2239,98.2558,98.1682,98.1762,11709.0
2019-02-12 13:45:00,123.35,123.36,123.21,123.21,10190.0,98.2,98.208,98.0886,98.0886,10190.0
2019-02-12 13:50:00,123.23,123.28,123.18,123.27,5372.0,98.1045,98.1443,98.0647,98.1363,5372.0
2019-02-12 13:55:00,123.28,123.28,123.17,123.23,4900.0,98.1443,98.1443,98.0567,98.1045,4900.0
2019-02-12 14:00:00,123.22,123.23,123.16,123.16,6563.0,98.0965,98.1045,98.0488,98.0488,6563.0
2019-02-12 14:05:00,123.15,123.23,123.15,123.16,4112.0,98.0408,98.1045,98.0408,98.0488,4112.0
2019-02-12 14:10:00,123.17,123.27,123.16,123.25,9626.0,98.0567,98.1363,98.0488,98.1204,9626.0
2019-02-12 14:15:00,123.25,123.25,123.14,123.21,7024.0,98.1204,98.1204,98.0329,98.0886,7024.0
2019-02-12 14:20:00,123.23,123.38,123.22,123.37,10038.0,98.1045,98.2239,98.0965,98.216,10038.0
2019-02-12 14:25:00,123.4,123.44,123.3,123.3,7226.0,98.2398,98.2717,98.1602,98.1602,7226.0
2019-02-12 14:30:00,123.28,123.28,123.15,123.15,5865.0,98.1443,98.1443,98.0408,98.0408,5865.0
2019-02-12 14:35:00,123.18,123.2,123.09,123.19,5556.0,98.0647,98.0806,97.993,98.0727,5556.0
2019-02-12 14:40:00,123.16,123.2,123.09,123.14,10421.0,98.0488,98.0806,97.993,98.0329,10421.0
2019-02-12 14:45:00,123.14,123.21,123.14,123.2,7877.0,98.0329,98.0886,98.0329,98.0806,7877.0
2019-02-12 14:50:00,123.21,123.27,123.12,123.26,9653.0,98.0886,98.1363,98.0169,98.1284,9653.0
2019-02-12 14:55:00,123.25,123.32,123.2,123.3,11044.0,98.1204,98.1762,98.0806,98.1602,11044.0
2019-02-12 15:00:00,123.33,123.33,123.14,123.17,8027.0,98.1841,98.1841,98.0329,98.0567,8027.0
2019-02-12 15:05:00,123.18,123.3,123.16,123.28,6783.0,98.0647,98.1602,98.0488,98.1443,6783.0
2019-02-12 15:10:00,123.29,123.32,123.23,123.31,9543.0,98.1523,98.1762,98.1045,98.1682,9543.0
2019-02-12 15:15:00,123.31,123.34,123.25,123.32,14854.0,98.1682,98.1921,98.1204,98.1762,14854.0
2019-02-12 15:20:00,123.31,123.37,123.3,123.36,9434.0,98.1682,98.216,98.1602,98.208,9434.0
2019-02-12 15:25:00,123.35,123.5,123.34,123.38,41271.0,98.2,98.3195,98.1921,98.2239,41271.0
2019-02-12 15:30:00,123.38,123.46,123.31,123.41,14352.0,98.2239,98.2876,98.1682,98.2478,14352.0
2019-02-12 15:35:00,123.39,123.41,123.27,123.3,22832.0,98.2319,98.2478,98.1363,98.1602,22832.0
2019-02-12 15:40:00,123.29,123.29,123.08,123.12,15621.0,98.1523,98.1523,97.9851,98.0169,15621.0
2019-02-12 15:45:00,123.12,123.13,122.94,122.94,29191.0,98.0169,98.0249,97.8736,97.8736,29191.0
2019-02-12 15:50:00,122.94,123.05,122.93,123.02,31077.0,97.8736,97.9612,97.8657,97.9373,31077.0
2019-02-12 15:55:00,123.03,123.2,122.96,123.15,90926.0,97.9453,98.0806,97.8896,98.0408,90926.0
2019-02-13 09:30:00,123.46,123.77,123.46,123.49,18976.0,98.2876,98.5344,98.2876,98.3115,18976.0
2019-02-13 09:35:00,123.46,123.6,123.16,123.53,14811.0,98.2876,98.3991,98.0488,98.3433,14811.0
2019-02-13 09:40:00,123.54,123.72,123.52,123.58,17483.0,98.3513,98.4946,98.3354,98.3831,17483.0
2019-02-13 09:45:00,123.65,123.71,123.48,123.6,9929.0,98.4389,98.4866,98.3035,98.3991,9929.0
2019-02-13 09:50:00,123.57,123.57,123.29,123.37,8334.0,98.3752,98.3752,98.1523,98.216,8334.0
2019-02-13 09:55:00,123.45,123.68,123.32,123.39,10876.0,98.2796,98.4628,98.1762,98.2319,10876.0
2019-02-13 10:00:00,123.36,123.36,123.0,123.1,12633.0,98.208,98.208,97.9214,98.001,12633.0
2019-02-13 10:05:00,123.14,123.4,123.01,123.1,41482.0,98.0329,98.2398,97.9294,98.001,41482.0
2019-02-13 10:10:00,123.2,123.4,123.16,123.23,11149.0,98.0806,98.2398,98.0488,98.1045,11149.0
2019-02-13 10:15:00,123.24,123.38,123.21,123.35,8814.0,98.1125,98.2239,98.0886,98.2,8814.0
2019-02-13 10:20:00,123.37,123.43,123.27,123.32,11643.0,98.216,98.2637,98.1363,98.1762,11643.0
2019-02-13 10:25:00,123.31,123.33,123.0,123.01,9509.0,98.1682,98.1841,97.9214,97.9294,9509.0
2019-02-13 10:30:00,123.0,123.2,123.0,123.01,9512.0,97.9214,98.0806,97.9214,97.9294,9512.0
2019-02-13 10:35:00,123.03,123.38,123.03,123.28,11170.0,97.9453,98.2239,97.9453,98.1443,11170.0
2019-02-13 10:40:00,123.28,123.31,123.2,123.2,9122.0,98.1443,98.1682,98.0806,98.0806,9122.0
2019-02-13 10:45:00,123.26,123.33,123.23,123.26,6758.0,98.1284,98.1841,98.1045,98.1284,6758.0
2019-02-13 10:50:00,123.24,123.39,123.22,123.23,13681.0,98.1125,98.2319,98.0965,98.1045,13681.0
2019-02-13 10:55:00,123.25,123.28,123.06,123.16,7328.0,98.1204,98.1443,97.9692,98.0488,7328.0
2019-02-13 11:00:00,123.18,123.33,123.1,123.17,6633.0,98.0647,98.1841,98.001,98.0567,6633.0
2019-02-13 11:05:00,123.23,123.25,123.1,123.11,11133.0,98.1045,98.1204,98.001,98.009,11133.0
2019-02-13 11:10:00,123.08,123.17,123.01,123.05,8868.0,97.9851,98.0567,97.9294,97.9612,8868.0
2019-02-13 11:15:00,123.04,123.07,122.76,122.79,25953.0,97.9532,97.9771,97.7303,97.7542,25953.0
2019-02-13 11:20:00,122.77,122.88,122.72,122.73,18498.0,97.7383,97.8259,97.6985,97.7064,18498.0
2019-02-13 11:25:00,122.68,122.71,122.48,122.57,11508.0,97.6666,97.6905,97.5074,97.5791,11508.0
2019-02-13 11:30:00,122.56,122.62,122.45,122.52,39194.0,97.5711,97.6189,97.4835,97.5393,39194.0
2019-02-13 11:35:00,122.5,122.69,122.46,122.49,13079.0,97.5233,97.6746,97.4915,97.5154,13079.0
2019-02-13 11:40:00,122.49,122.55,122.4,122.43,12400.0,97.5154,97.5631,97.4437,97.4676,12400.0
2019-02-13 11:45:00,122.42,122.6,122.4,122.55,12436.0,97.4597,97.603,97.4437,97.5631,12436.0
2019-02-13 11:50:00,122.55,122.55,122.35,122.38,9997.0,97.5631,97.5631,97.4039,97.4278,9997.0
2019-02-13 11:55:00,122.37,122.39,122.3,122.37,12011.0,97.4199,97.4358,97.3641,97.4199,12011.0
2019-02-13 12:00:00,122.39,122.47,122.38,122.45,27233.0,97.4358,97.4995,97.4278,97.4835,27233.0
2019-02-13 12:05:00,122.4,122.44,122.24,122.34,11927.0,97.4437,97.4756,97.3164,97.396,11927.0
2019-02-13 12:10:00,122.31,122.44,122.31,122.37,5851.0,97.3721,97.4756,97.3721,97.4199,5851.0
2019-02-13 12:15:00,122.32,122.53,122.32,122.34,63703.0,97.38,97.5472,97.38,97.396,63703.0
2019-02-13 12:20:00,122.39,122.43,122.25,122.31,7647.0,97.4358,97.4676,97.3243,97.3721,7647.0
2019-02-13 12:25:00,122.28,122.4,122.28,122.37,9775.0,97.3482,97.4437,97.3482,97.4199,9775.0
2019-02-13 12:30:00,122.38,122.4,122.31,122.4,6363.0,97.4278,97.4437,97.3721,97.4437,6363.0
2019-02-13 12:35:00,122.43,122.59,122.39,122.53,7840.0,97.4676,97.595,97.4358,97.5472,7840.0
2019-02-13 12:40:00,122.54,122.56,122.44,122.44,11670.0,97.5552,97.5711,97.4756,97.4756,11670.0
2019-02-13 12:45:00,122.43,122.63,122.41,122.59,13647.0,97.4676,97.6268,97.4517,97.595,13647.0
2019-02-13 12:50:00,122.59,122.59,122.47,122.48,10715.0,97.595,97.595,97.4995,97.5074,10715.0
2019-02-13 12:55:00,122.49,122.5,122.39,122.47,8230.0,97.5154,97.5233,97.4358,97.4995,8230.0
2019-02-13 13:00:00,122.45,122.47,122.4,122.43,6865.0,97.4835,97.4995,97.4437,97.4676,6865.0
2019-02-13 13:05:00,122.43,122.56,122.37,122.51,12763.0,97.4676,97.5711,97.4199,97.5313,12763.0
2019-02-13 13:10:00,122.49,122.57,122.46,122.52,18863.0,97.5154,97.5791,97.4915,97.5393,18863.0
2019-02-13 13:15:00,122.51,122.57,122.49,122.53,15180.0,97.5313,97.5791,97.5154,97.5472,15180.0
2019-02-13 13:20:00,122.52,122.54,122.47,122.48,15934.0,97.5393,97.5552,97.4995,97.5074,15934.0
2019-02-13 13:25:00,122.47,122.52,122.4,122.43,10599.0,97.4995,97.5393,97.4437,97.4676,10599.0
2019-02-13 13:30:00,122.43,122.45,122.35,122.36,6988.0,97.4676,97.4835,97.4039,97.4119,6988.0
2019-02-13 13:35:00,122.37,122.4,122.29,122.35,8441.0,97.4199,97.4437,97.3562,97.4039,8441.0
2019-02-13 13:40:00,122.34,122.36,122.22,122.23,5005.0,97.396,97.4119,97.3004,97.3084,5005.0
2019-02-13 13:45:00,122.24,122.26,122.21,122.23,8006.0,97.3164,97.3323,97.2925,97.3084,8006.0
2019-02-13 13:50:00,122.22,122.29,122.21,122.25,8283.0,97.3004,97.3562,97.2925,97.3243,8283.0
2019-02-13 13:55:00,122.26,122.34,122.26,122.3,5756.0,97.3323,97.396,97.3323,97.3641,5756.0
2019-02-13 14:00:00,122.28,122.37,122.28,122.37,9219.0,97.3482,97.4199,97.3482,97.4199,9219.0
2019-02-13 14:05:00,122.36,122.36,122.29,122.29,12430.0,97.4119,97.4119,97.3562,97.3562,12430.0
2019-02-13 14:10:00,122.31,122.33,122.2,122.23,7007.0,97.3721,97.388,97.2845,97.3084,7007.0
2019-02-13 14:15:00,122.21,122.27,122.2,122.27,11479.0,97.2925,97.3402,97.2845,97.3402,11479.0
2019-02-13 14:20:00,122.25,122.32,122.16,122.17,16742.0,97.3243,97.38,97.2527,97.2606,16742.0
2019-02-13 14:25:00,122.17,122.26,122.14,122.26,11912.0,97.2606,97.3323,97.2367,97.3323,11912.0
2019-02-13 14:30:00,122.28,122.31,122.23,122.3,8598.0,97.3482,97.3721,97.3084,97.3641,8598.0
2019-02-13 14:35:00,122.3,122.37,122.29,122.35,7134.0,97.3641,97.4199,97.3562,97.4039,7134.0
2019-02-13 14:40:00,122.36,122.39,122.24,122.33,38168.0,97.4119,97.4358,97.3164,97.388,38168.0
2019-02-13 14:45:00,122.35,122.36,122.19,122.29,64489.0,97.4039,97.4119,97.2766,97.3562,64489.0
2019-02-13 14:50:00,122.3,122.34,122.21,122.25,63051.0,97.3641,97.396,97.2925,97.3243,63051.0
2019-02-13 14:55:00,122.26,122.28,122.2,122.24,24971.0,97.3323,97.3482,97.2845,97.3164,24971.0
2019-02-13 15:00:00,122.22,122.24,122.04,122.04,43957.0,97.3004,97.3164,97.1571,97.1571,43957.0
2019-02-13 15:05:00,122.05,122.05,121.92,122.0,35655.0,97.1651,97.1651,97.0616,97.1253,35655.0
2019-02-13 15:10:00,121.98,122.07,121.98,122.03,28619.0,97.1094,97.181,97.1094,97.1492,28619.0
2019-02-13 15:15:00,122.02,122.04,121.96,121.96,36404.0,97.1412,97.1571,97.0934,97.0934,36404.0
2019-02-13 15:20:00,121.98,122.0,121.95,122.0,27754.0,97.1094,97.1253,97.0855,97.1253,27754.0
2019-02-13 15:25:00,122.0,122.06,121.95,122.05,64643.0,97.1253,97.1731,97.0855,97.1651,64643.0
2019-02-13 15:30:00,122.06,122.13,121.99,122.03,80259.0,97.1731,97.2288,97.1173,97.1492,80259.0
2019-02-13 15:35:00,122.03,122.05,121.96,121.99,58325.0,97.1492,97.1651,97.0934,97.1173,58325.0
2019-02-13 15:40:00,122.0,122.02,121.9,121.95,34993.0,97.1253,97.1412,97.0457,97.0855,34993.0
2019-02-13 15:45:00,121.96,121.97,121.77,121.88,45227.0,97.0934,97.1014,96.9422,97.0298,45227.0
2019-02-13 15:50:00,121.87,121.89,121.55,121.55,75098.0,97.0218,97.0377,96.767,96.767,75098.0
2019-02-13 15:55:00,121.56,121.57,121.4,121.47,200349.0,96.775,96.783,96.6476,96.7034,200349.0
2019-02-14 09:30:00,120.49,120.59,120.21,120.59,37826.0,95.9232,96.0028,95.7003,96.0028,37826.0
2019-02-14 09:35:00,120.59,120.66,119.85,119.93,19421.0,96.0028,96.0585,95.4137,95.4773,19421.0
2019-02-14 09:40:00,119.95,120.22,119.6,119.6,23335.0,95.4933,95.7082,95.2146,95.2146,23335.0
2019-02-14 09:45:00,119.62,119.87,119.54,119.8,11991.0,95.2306,95.4296,95.1669,95.3739,11991.0
2019-02-14 09:50:00,119.82,119.9,119.58,119.81,15643.0,95.3898,95.4535,95.1987,95.3818,15643.0
2019-02-14 09:55:00,119.85,119.95,119.73,119.82,15441.0,95.4137,95.4933,95.3181,95.3898,15441.0
2019-02-14 10:00:00,119.79,120.0,119.76,119.89,18104.0,95.3659,95.5331,95.342,95.4455,18104.0
2019-02-14 10:05:00,119.89,120.0,119.72,119.98,31235.0,95.4455,95.5331,95.3102,95.5171,31235.0
2019-02-14 10:10:00,120.0,120.09,119.64,119.64,37794.0,95.5331,95.6047,95.2465,95.2465,37794.0
2019-02-14 10:15:00,119.65,119.91,119.59,119.89,16762.0,95.2544,95.4614,95.2067,95.4455,16762.0
2019-02-14 10:20:00,119.91,119.91,119.56,119.61,9010.0,95.4614,95.4614,95.1828,95.2226,9010.0
2019-02-14 10:25:00,119.57,119.79,119.55,119.79,20726.0,95.1907,95.3659,95.1748,95.3659,20726.0
2019-02-14 10:30:00,119.79,120.06,119.75,119.97,18241.0,95.3659,95.5808,95.334,95.5092,18241.0
2019-02-14 10:35:00,119.95,120.09,119.42,119.5,64607.0,95.4933,95.6047,95.0713,95.135,64607.0
2019-02-14 10:40:00,119.45,119.77,119.45,119.64,19787.0,95.0952,95.35,95.0952,95.2465,19787.0
2019-02-14 10:45:00,119.59,119.91,119.57,119.81,24903.0,95.2067,95.4614,95.1907,95.3818,24903.0
2019-02-14 10:50:00,119.82,119.82,119.47,119.52,20299.0,95.3898,95.3898,95.1111,95.1509,20299.0
2019-02-14 10:55:00,119.52,119.73,119.37,119.65,13605.0,95.1509,95.3181,95.0315,95.2544,13605.0
2019-02-14 11:00:00,119.69,119.75,119.43,119.47,9936.0,95.2863,95.334,95.0793,95.1111,9936.0
2019-02-14 11:05:00,119.51,119.81,119.51,119.78,15441.0,95.143,95.3818,95.143,95.3579,15441.0
2019-02-14 11:10:00,119.78,119.83,119.67,119.71,11632.0,95.3579,95.3977,95.2704,95.3022,11632.0
2019-02-14 11:15:00,119.7,119.79,119.54,119.78,11422.0,95.2942,95.3659,95.1669,95.3579,11422.0
2019-02-14 11:20:00,119.76,119.88,119.69,119.81,25107.0,95.342,95.4375,95.2863,95.3818,25107.0
2019-02-14 11:25:00,119.81,119.94,119.79,119.91,32250.0,95.3818,95.4853,95.3659,95.4614,32250.0
2019-02-14 11:30:00,119.98,120.0,119.79,119.87,27229.0,95.5171,95.5331,95.3659,95.4296,27229.0
2019-02-14 11:35:00,119.89,120.0,119.78,120.0,26713.0,95.4455,95.5331,95.3579,95.5331,26713.0
2019-02-14 11:40:00,119.99,120.05,119.93,119.98,43389.0,95.5251,95.5729,95.4773,95.5171,43389.0
2019-02-14 11:45:00,119.99,120.25,119.98,120.24,52958.0,95.5251,95.7321,95.5171,95.7241,52958.0
2019-02-14 11:50:00,120.25,120.47,120.24,120.47,15648.0,95.7321,95.9072,95.7241,95.9072,15648.0
2019-02-14 11:55:00,120.49,120.54,120.38,120.53,13515.0,95.9232,95.963,95.8356,95.955,13515.0
2019-02-14 12:00:00,120.54,120.68,120.44,120.65,10098.0,95.963,96.0744,95.8834,96.0505,10098.0
2019-02-14 12:05:00,120.67,120.69,120.56,120.58,7000.0,96.0665,96.0824,95.9789,95.9948,7000.0
2019-02-14 12:10:00,120.59,120.65,120.54,120.62,9360.0,96.0028,96.0505,95.963,96.0267,9360.0
2019-02-14 12:15:00,120.63,120.74,120.52,120.73,23721.0,96.0346,96.1222,95.947,96.1142,23721.0
2019-02-14 12:20:00,120.73,120.82,120.72,120.76,5911.0,96.1142,96.1859,96.1063,96.1381,5911.0
2019-02-14 12:25:00,120.81,120.86,120.76,120.85,8221.0,96.1779,96.2177,96.1381,96.2098,8221.0
2019-02-14 12:30:00,120.86,120.86,120.74,120.77,28689.0,96.2177,96.2177,96.1222,96.1461,28689.0
2019-02-14 12:35:00,120.78,120.91,120.78,120.9,6400.0,96.154,96.2575,96.154,96.2496,6400.0
2019-02-14 12:40:00,120.88,120.92,120.84,120.86,7836.0,96.2336,96.2655,96.2018,96.2177,7836.0
2019-02-14 12:45:00,120.87,120.89,120.65,120.65,9494.0,96.2257,96.2416,96.0505,96.0505,9494.0
2019-02-14 12:50:00,120.63,120.78,120.62,120.77,7505.0,96.0346,96.154,96.0267,96.1461,7505.0
2019-02-14 12:55:00,120.78,120.79,120.7,120.78,3780.0,96.154,96.162,96.0903,96.154,3780.0
2019-02-14 13:00:00,120.79,120.84,120.68,120.73,6800.0,96.162,96.2018,96.0744,96.1142,6800.0
2019-02-14 13:05:00,120.74,120.8,120.63,120.7,14349.0,96.1222,96.17,96.0346,96.0903,14349.0
2019-02-14 13:10:00,120.73,120.77,120.68,120.74,9310.0,96.1142,96.1461,96.0744,96.1222,9310.0
2019-02-14 13:15:00,120.76,120.8,120.58,120.69,24939.0,96.1381,96.17,95.9948,96.0824,24939.0
2019-02-14 13:20:00,120.68,120.7,120.57,120.63,22537.0,96.0744,96.0903,95.9869,96.0346,22537.0
2019-02-14 13:25:00,120.63,120.72,120.55,120.65,30924.0,96.0346,96.1063,95.9709,96.0505,30924.0
2019-02-14 13:30:00,120.65,120.69,120.55,120.58,96943.0,96.0505,96.0824,95.9709,95.9948,96943.0
2019-02-14 13:35:00,120.54,120.65,120.54,120.62,21039.0,95.963,96.0505,95.963,96.0267,21039.0
2019-02-14 13:40:00,120.62,120.69,120.56,120.56,37215.0,96.0267,96.0824,95.9789,95.9789,37215.0
2019-02-14 13:45:00,120.56,120.62,120.54,120.61,10636.0,95.9789,96.0267,95.963,96.0187,10636.0
2019-02-14 13:50:00,120.6,120.62,120.53,120.59,9444.0,96.0107,96.0267,95.955,96.0028,9444.0
2019-02-14 13:55:00,120.58,120.68,120.56,120.62,12664.0,95.9948,96.0744,95.9789,96.0267,12664.0
2019-02-14 14:00:00,120.63,120.65,120.57,120.62,33879.0,96.0346,96.0505,95.9869,96.0267,33879.0
2019-02-14 14:05:00,120.6,120.75,120.57,120.75,17445.0,96.0107,96.1302,95.9869,96.1302,17445.0
2019-02-14 14:10:00,120.77,120.82,120.7,120.79,7138.0,96.1461,96.1859,96.0903,96.162,7138.0
2019-02-14 14:15:00,120.79,120.92,120.78,120.9,9135.0,96.162,96.2655,96.154,96.2496,9135.0
2019-02-14 14:20:00,120.89,120.93,120.78,120.93,9302.0,96.2416,96.2735,96.154,96.2735,9302.0
2019-02-14 14:25:00,120.93,120.95,120.8,120.8,13289.0,96.2735,96.2894,96.17,96.17,13289.0
2019-02-14 14:30:00,120.81,120.84,120.69,120.77,21054.0,96.1779,96.2018,96.0824,96.1461,21054.0
2019-02-14 14:35:00,120.79,120.99,120.78,120.98,7305.0,96.162,96.3212,96.154,96.3133,7305.0
2019-02-14 14:40:00,120.97,121.0,120.91,120.94,7106.0,96.3053,96.3292,96.2575,96.2814,7106.0
2019-02-14 14:45:00,120.93,120.95,120.86,120.88,9558.0,96.2735,96.2894,96.2177,96.2336,9558.0
2019-02-14 14:50:00,120.86,120.9,120.77,120.83,8638.0,96.2177,96.2496,96.1461,96.1938,8638.0
2019-02-14 14:55:00,120.83,120.86,120.67,120.83,7836.0,96.1938,96.2177,96.0665,96.1938,7836.0
2019-02-14 15:00:00,120.83,120.95,120.81,120.9,8981.0,96.1938,96.2894,96.1779,96.2496,8981.0
2019-02-14 15:05:00,120.88,121.26,120.85,120.95,17586.0,96.2336,96.5362,96.2098,96.2894,17586.0
2019-02-14 15:10:00,120.93,121.02,120.8,120.92,10841.0,96.2735,96.3451,96.17,96.2655,10841.0
2019-02-14 15:15:00,120.91,121.08,120.91,121.08,8348.0,96.2575,96.3929,96.2575,96.3929,8348.0
2019-02-14 15:20:00,121.06,121.07,120.96,120.96,9899.0,96.3769,96.3849,96.2973,96.2973,9899.0
2019-02-14 15:25:00,120.99,121.03,120.84,120.92,14868.0,96.3212,96.3531,96.2018,96.2655,14868.0
2019-02-14 15:30:00,120.91,120.99,120.84,120.86,19848.0,96.2575,96.3212,96.2018,96.2177,19848.0
2019-02-14 15:35:00,120.86,121.11,120.84,120.99,19493.0,96.2177,96.4168,96.2018,96.3212,19493.0
2019-02-14 15:40:00,120.98,121.03,120.95,121.02,21068.0,96.3133,96.3531,96.2894,96.3451,21068.0
2019-02-14 15:45:00,121.03,121.06,120.84,120.84,30982.0,96.3531,96.3769,96.2018,96.2018,30982.0
2019-02-14 15:50:00,120.84,120.86,120.75,120.85,42179.0,96.2018,96.2177,96.1302,96.2098,42179.0
2019-02-14 15:55:00,120.85,120.85,120.58,120.6,67901.0,96.2098,96.2098,95.9948,96.0107,67901.0
2019-02-15 09:30:00,122.03,122.31,121.55,122.31,137772.0,97.1492,97.3721,96.767,97.3721,137772.0
2019-02-15 09:35:00,122.36,123.12,122.32,123.12,22879.0,97.4119,98.0169,97.38,98.0169,22879.0
2019-02-15 09:40:00,123.17,123.71,123.16,123.7,22343.0,98.0567,98.4866,98.0488,98.4787,22343.0
2019-02-15 09:45:00,123.74,123.86,123.38,123.58,21441.0,98.5105,98.6061,98.2239,98.3831,21441.0
2019-02-15 09:50:00,123.64,123.64,123.03,123.24,78454.0,98.4309,98.4309,97.9453,98.1125,78454.0
2019-02-15 09:55:00,123.25,123.25,123.02,123.02,24666.0,98.1204,98.1204,97.9373,97.9373,24666.0
2019-02-15 10:00:00,123.01,123.09,122.87,123.09,28899.0,97.9294,97.993,97.8179,97.993,28899.0
2019-02-15 10:05:00,123.11,123.11,122.73,123.0,13483.0,98.009,98.009,97.7064,97.9214,13483.0
2019-02-15 10:10:00,123.0,123.02,122.76,122.91,16451.0,97.9214,97.9373,97.7303,97.8497,16451.0
2019-02-15 10:15:00,122.94,122.96,122.75,122.91,33156.0,97.8736,97.8896,97.7224,97.8497,33156.0
2019-02-15 10:20:00,122.96,123.1,122.92,123.05,15127.0,97.8896,98.001,97.8577,97.9612,15127.0
2019-02-15 10:25:00,123.06,123.07,122.81,122.97,38465.0,97.9692,97.9771,97.7701,97.8975,38465.0
2019-02-15 10:30:00,122.99,123.09,122.96,122.96,13114.0,97.9134,97.993,97.8896,97.8896,13114.0
2019-02-15 10:35:00,123.0,123.09,122.96,123.05,17222.0,97.9214,97.993,97.8896,97.9612,17222.0
2019-02-15 10:40:00,123.05,123.23,123.0,123.22,37097.0,97.9612,98.1045,97.9214,98.0965,37097.0
2019-02-15 10:45:00,123.24,123.32,123.11,123.2,13169.0,98.1125,98.1762,98.009,98.0806,13169.0
2019-02-15 10:50:00,123.19,123.2,122.95,122.96,18701.0,98.0727,98.0806,97.8816,97.8896,18701.0
2019-02-15 10:55:00,122.96,123.21,122.95,123.15,17352.0,97.8896,98.0886,97.8816,98.0408,17352.0
2019-02-15 11:00:00,123.18,123.4,123.18,123.4,12566.0,98.0647,98.2398,98.0647,98.2398,12566.0
2019-02-15 11:05:00,123.4,123.46,123.28,123.37,11651.0,98.2398,98.2876,98.1443,98.216,11651.0
2019-02-15 11:10:00,123.36,123.39,123.25,123.39,14771.0,98.208,98.2319,98.1204,98.2319,14771.0
2019-02-15 11:15:00,123.42,123.58,123.41,123.57,12777.0,98.2558,98.3831,98.2478,98.3752,12777.0
2019-02-15 11:20:00,123.59,123.84,123.57,123.84,18687.0,98.3911,98.5901,98.3752,98.5901,18687.0
2019-02-15 11:25:00,123.84,123.92,123.75,123.91,13954.0,98.5901,98.6538,98.5185,98.6459,13954.0
2019-02-15 11:30:00,123.9,123.9,123.63,123.63,18726.0,98.6379,98.6379,98.4229,98.4229,18726.0
2019-02-15 11:35:00,123.63,123.82,123.6,123.82,13217.0,98.4229,98.5742,98.3991,98.5742,13217.0
2019-02-15 11:40:00,123.91,123.91,123.75,123.77,8089.0,98.6459,98.6459,98.5185,98.5344,8089.0
2019-02-15 11:45:00,123.77,123.82,123.66,123.82,8466.0,98.5344,98.5742,98.4468,98.5742,8466.0
2019-02-15 11:50:00,123.82,123.82,123.72,123.78,16384.0,98.5742,98.5742,98.4946,98.5424,16384.0
2019-02-15 11:55:00,123.77,124.16,123.76,124.15,47661.0,98.5344,98.8449,98.5264,98.8369,47661.0
2019-02-15 12:00:00,124.15,124.28,124.03,124.19,30659.0,98.8369,98.9404,98.7414,98.8688,30659.0
2019-02-15 12:05:00,124.19,124.35,124.15,124.25,44117.0,98.8688,98.9961,98.8369,98.9165,44117.0
2019-02-15 12:10:00,124.24,124.25,124.06,124.11,18665.0,98.9086,98.9165,98.7653,98.8051,18665.0
2019-02-15 12:15:00,124.13,124.16,123.91,123.91,17677.0,98.821,98.8449,98.6459,98.6459,17677.0
2019-02-15 12:20:00,123.9,123.94,123.77,123.79,13638.0,98.6379,98.6697,98.5344,98.5503,13638.0
2019-02-15 12:25:00,123.8,124.01,123.79,123.88,11082.0,98.5583,98.7255,98.5503,98.622,11082.0
2019-02-15 12:30:00,123.89,123.95,123.89,123.95,6382.0,98.6299,98.6777,98.6299,98.6777,6382.0
2019-02-15 12:35:00,123.95,123.98,123.86,123.92,15945.0,98.6777,98.7016,98.6061,98.6538,15945.0
2019-02-15 12:40:00,123.96,124.13,123.92,124.11,15467.0,98.6857,98.821,98.6538,98.8051,15467.0
2019-02-15 12:45:00,124.11,124.15,124.0,124.07,34704.0,98.8051,98.8369,98.7175,98.7732,34704.0
2019-02-15 12:50:00,124.06,124.1,123.94,124.06,18222.0,98.7653,98.7971,98.6697,98.7653,18222.0
2019-02-15 12:55:00,124.09,124.14,124.01,124.01,48192.0,98.7892,98.829,98.7255,98.7255,48192.0
2019-02-15 13:00:00,124.02,124.1,123.91,123.94,7129.0,98.7334,98.7971,98.6459,98.6697,7129.0
2019-02-15 13:05:00,123.93,123.93,123.81,123.82,5323.0,98.6618,98.6618,98.5662,98.5742,5323.0
2019-02-15 13:10:00,123.82,123.86,123.74,123.76,10582.0,98.5742,98.6061,98.5105,98.5264,10582.0
2019-02-15 13:15:00,123.77,123.83,123.74,123.74,13361.0,98.5344,98.5822,98.5105,98.5105,13361.0
2019-02-15 13:20:00,123.74,123.82,123.74,123.82,7081.0,98.5105,98.5742,98.5105,98.5742,7081.0
2019-02-15 13:25:00,123.8,123.8,123.66,123.67,6875.0,98.5583,98.5583,98.4468,98.4548,6875.0
2019-02-15 13:30:00,123.66,123.71,123.6,123.61,6963.0,98.4468,98.4866,98.3991,98.407,6963.0
2019-02-15 13:35:00,123.6,123.81,123.6,123.8,17934.0,98.3991,98.5662,98.3991,98.5583,17934.0
2019-02-15 13:40:00,123.81,123.93,123.75,123.93,30406.0,98.5662,98.6618,98.5185,98.6618,30406.0
2019-02-15 13:45:00,123.91,123.91,123.82,123.89,13137.0,98.6459,98.6459,98.5742,98.6299,13137.0
2019-02-15 13:50:00,123.9,124.02,123.88,124.0,10018.0,98.6379,98.7334,98.622,98.7175,10018.0
2019-02-15 13:55:00,123.97,123.97,123.78,123.81,8489.0,98.6936,98.6936,98.5424,98.5662,8489.0
2019-02-15 14:00:00,123.83,123.98,123.82,123.94,8884.0,98.5822,98.7016,98.5742,98.6697,8884.0
2019-02-15 14:05:00,123.93,124.01,123.92,123.92,7607.0,98.6618,98.7255,98.6538,98.6538,7607.0
2019-02-15 14:10:00,123.91,123.93,123.83,123.86,14477.0,98.6459,98.6618,98.5822,98.6061,14477.0
2019-02-15 14:15:00,123.85,123.93,123.8,123.87,8224.0,98.5981,98.6618,98.5583,98.614,8224.0
2019-02-15 14:20:00,123.89,123.93,123.87,123.92,8863.0,98.6299,98.6618,98.614,98.6538,8863.0
2019-02-15 14:25:00,123.91,123.91,123.84,123.89,10693.0,98.6459,98.6459,98.5901,98.6299,10693.0
2019-02-15 14:30:00,123.9,123.91,123.78,123.82,12961.0,98.6379,98.6459,98.5424,98.5742,12961.0
2019-02-15 14:35:00,123.81,123.89,123.79,123.87,9600.0,98.5662,98.6299,98.5503,98.614,9600.0
2019-02-15 14:40:00,123.86,123.89,123.82,123.88,9938.0,98.6061,98.6299,98.5742,98.622,9938.0
2019-02-15 14:45:00,123.87,123.87,123.81,123.86,9063.0,98.614,98.614,98.5662,98.6061,9063.0
2019-02-15 14:50:00,123.86,123.98,123.86,123.98,16812.0,98.6061,98.7016,98.6061,98.7016,16812.0
2019-02-15 14:55:00,123.99,124.05,123.95,123.95,9658.0,98.7095,98.7573,98.6777,98.6777,9658.0
2019-02-15 15:00:00,123.98,123.98,123.85,123.9,9522.0,98.7016,98.7016,98.5981,98.6379,9522.0
2019-02-15 15:05:00,123.9,123.9,123.82,123.85,8076.0,98.6379,98.6379,98.5742,98.5981,8076.0
2019-02-15 15:10:00,123.87,123.87,123.77,123.77,8773.0,98.614,98.614,98.5344,98.5344,8773.0
2019-02-15 15:15:00,123.78,123.78,123.67,123.68,9059.0,98.5424,98.5424,98.4548,98.4628,9059.0
2019-02-15 15:20:00,123.68,123.7,123.61,123.66,9293.0,98.4628,98.4787,98.407,98.4468,9293.0
2019-02-15 15:25:00,123.64,123.71,123.64,123.69,13140.0,98.4309,98.4866,98.4309,98.4707,13140.0
2019-02-15 15:30:00,123.68,123.81,123.65,123.73,19703.0,98.4628,98.5662,98.4389,98.5026,19703.0
2019-02-15 15:35:00,123.73,123.91,123.72,123.9,36551.0,98.5026,98.6459,98.4946,98.6379,36551.0
2019-02-15 15:40:00,123.9,124.04,123.88,124.04,34517.0,98.6379,98.7494,98.622,98.7494,34517.0
2019-02-15 15:45:00,124.04,124.15,124.04,124.11,56392.0,98.7494,98.8369,98.7494,98.8051,56392.0
2019-02-15 15:50:00,124.11,124.13,123.98,124.12,52180.0,98.8051,98.821,98.7016,98.813,52180.0
2019-02-15 15:55:00,124.12,124.16,124.03,124.15,133290.0,98.813,98.8449,98.7414,98.8369,133290.0
2019-02-19 09:30:00,122.81,123.59,122.81,123.39,63195.0,97.7701,98.3911,97.7701,98.2319,63195.0
2019-02-19 09:35:00,123.45,123.49,122.92,123.36,13750.0,98.2796,98.3115,97.8577,98.208,13750.0
2019-02-19 09:40:00,123.36,123.41,122.94,123.07,14428.0,98.208,98.2478,97.8736,97.9771,14428.0
2019-02-19 09:45:00,123.01,123.27,122.97,123.2,10881.0,97.9294,98.1363,97.8975,98.0806,10881.0
2019-02-19 09:50:00,123.19,123.4,123.19,123.33,10238.0,98.0727,98.2398,98.0727,98.1841,10238.0
2019-02-19 09:55:00,123.32,123.37,123.24,123.32,13139.0,98.1762,98.216,98.1125,98.1762,13139.0
2019-02-19 10:00:00,123.35,123.59,123.35,123.5,15283.0,98.2,98.3911,98.2,98.3195,15283.0
2019-02-19 10:05:00,123.54,123.76,123.38,123.73,21842.0,98.3513,98.5264,98.2239,98.5026,21842.0
2019-02-19 10:10:00,123.77,123.82,123.65,123.66,13769.0,98.5344,98.5742,98.4389,98.4468,13769.0
2019-02-19 10:15:00,123.68,123.78,123.63,123.69,11843.0,98.4628,98.5424,98.4229,98.4707,11843.0
2019-02-19 10:20:00,123.7,123.74,123.52,123.55,9342.0,98.4787,98.5105,98.3354,98.3593,9342.0
2019-02-19 10:25:00,123.55,123.88,123.55,123.81,26490.0,98.3593,98.622,98.3593,98.5662,26490.0
2019-02-19 10:30:00,123.82,123.9,123.51,123.52,26184.0,98.5742,98.6379,98.3274,98.3354,26184.0
2019-02-19 10:35:00,123.53,123.58,123.44,123.46,12736.0,98.3433,98.3831,98.2717,98.2876,12736.0
2019-02-19 10:40:00,123.45,123.51,123.39,123.42,7913.0,98.2796,98.3274,98.2319,98.2558,7913.0
2019-02-19 10:45:00,123.44,123.45,123.23,123.24,13085.0,98.2717,98.2796,98.1045,98.1125,13085.0
2019-02-19 10:50:00,123.26,123.34,123.18,123.22,25475.0,98.1284,98.1921,98.0647,98.0965,25475.0
2019-02-19 10:55:00,123.22,123.27,123.07,123.23,32536.0,98.0965,98.1363,97.9771,98.1045,32536.0
2019-02-19 11:00:00,123.24,123.35,123.19,123.34,32220.0,98.1125,98.2,98.0727,98.1921,32220.0
2019-02-19 11:05:00,123.34,123.48,123.34,123.36,19569.0,98.1921,98.3035,98.1921,98.208,19569.0
2019-02-19 11:10:00,123.37,123.67,123.36,123.66,25221.0,98.216,98.4548,98.208,98.4468,25221.0
2019-02-19 11:15:00,123.65,123.74,123.53,123.55,27539.0,98.4389,98.5105,98.3433,98.3593,27539.0
2019-02-19 11:20:00,123.54,123.75,123.5,123.66,15620.0,98.3513,98.5185,98.3195,98.4468,15620.0
2019-02-19 11:25:00,123.67,123.84,123.61,123.83,11072.0,98.4548,98.5901,98.407,98.5822,11072.0
2019-02-19 11:30:00,123.81,123.96,123.8,123.88,14935.0,98.5662,98.6857,98.5583,98.622,14935.0
2019-02-19 11:35:00,123.96,124.09,123.94,124.0,15906.0,98.6857,98.7892,98.6697,98.7175,15906.0
2019-02-19 11:40:00,124.0,124.13,123.96,124.08,11437.0,98.7175,98.821,98.6857,98.7812,11437.0
2019-02-19 11:45:00,124.08,124.18,124.01,124.09,23922.0,98.7812,98.8608,98.7255,98.7892,23922.0
2019-02-19 11:50:00,124.06,124.2,124.05,124.16,8917.0,98.7653,98.8767,98.7573,98.8449,8917.0
2019-02-19 11:55:00,124.17,124.23,124.13,124.21,10009.0,98.8528,98.9006,98.821,98.8847,10009.0
2019-02-19 12:00:00,124.22,124.23,124.09,124.2,12884.0,98.8927,98.9006,98.7892,98.8767,12884.0
2019-02-19 12:05:00,124.21,124.37,124.21,124.3,13732.0,98.8847,99.0121,98.8847,98.9563,13732.0
2019-02-19 12:10:00,124.3,124.36,124.25,124.25,9014.0,98.9563,99.0041,98.9165,98.9165,9014.0
2019-02-19 12:15:00,124.28,124.35,124.22,124.26,12874.0,98.9404,98.9961,98.8927,98.9245,12874.0
2019-02-19 12:20:00,124.27,124.28,124.19,124.23,8179.0,98.9325,98.9404,98.8688,98.9006,8179.0
2019-02-19 12:25:00,124.24,124.25,124.17,124.19,6974.0,98.9086,98.9165,98.8528,98.8688,6974.0
2019-02-19 12:30:00,124.18,124.24,124.18,124.23,8474.0,98.8608,98.9086,98.8608,98.9006,8474.0
2019-02-19 12:35:00,124.23,124.24,124.12,124.12,11767.0,98.9006,98.9086,98.813,98.813,11767.0
2019-02-19 12:40:00,124.12,124.23,124.11,124.22,6761.0,98.813,98.9006,98.8051,98.8927,6761.0
2019-02-19 12:45:00,124.21,124.27,124.16,124.22,11119.0,98.8847,98.9325,98.8449,98.8927,11119.0
2019-02-19 12:50:00,124.21,124.24,124.17,124.2,15077.0,98.8847,98.9086,98.8528,98.8767,15077.0
2019-02-19 12:55:00,124.22,124.37,124.19,124.36,29504.0,98.8927,99.0121,98.8688,99.0041,29504.0
2019-02-19 13:00:00,124.36,124.36,124.11,124.15,36959.0,99.0041,99.0041,98.8051,98.8369,36959.0
2019-02-19 13:05:00,124.15,124.23,124.09,124.22,10570.0,98.8369,98.9006,98.7892,98.8927,10570.0
2019-02-19 13:10:00,124.21,124.26,124.15,124.15,11714.0,98.8847,98.9245,98.8369,98.8369,11714.0
2019-02-19 13:15:00,124.16,124.27,124.16,124.2,23678.0,98.8449,98.9325,98.8449,98.8767,23678.0
2019-02-19 13:20:00,124.2,124.42,124.19,124.4,13660.0,98.8767,99.0519,98.8688,99.036,13660.0
2019-02-19 13:25:00,124.43,124.49,124.37,124.48,11770.0,99.0598,99.1076,99.0121,99.0996,11770.0
2019-02-19 13:30:00,124.47,124.48,124.38,124.42,9284.0,99.0917,99.0996,99.02,99.0519,9284.0
2019-02-19 13:35:00,124.43,124.46,124.34,124.42,12148.0,99.0598,99.0837,98.9882,99.0519,12148.0
2019-02-19 13:40:00,124.42,124.48,124.38,124.43,17415.0,99.0519,99.0996,99.02,99.0598,17415.0
2019-02-19 13:45:00,124.45,124.46,124.39,124.46,7502.0,99.0758,99.0837,99.028,99.0837,7502.0
2019-02-19 13:50:00,124.49,124.65,124.39,124.65,63969.0,99.1076,99.235,99.028,99.235,63969.0
2019-02-19 13:55:00,124.65,124.84,124.64,124.81,21227.0,99.235,99.3862,99.227,99.3624,21227.0
2019-02-19 14:00:00,124.82,124.86,124.79,124.85,10891.0,99.3703,99.4022,99.3464,99.3942,10891.0
2019-02-19 14:05:00,124.86,124.87,124.77,124.85,12745.0,99.4022,99.4101,99.3305,99.3942,12745.0
2019-02-19 14:10:00,124.86,124.93,124.85,124.89,16121.0,99.4022,99.4579,99.3942,99.426,16121.0
2019-02-19 14:15:00,124.86,124.98,124.85,124.97,12224.0,99.4022,99.4977,99.3942,99.4897,12224.0
2019-02-19 14:20:00,124.98,125.05,124.93,125.01,19174.0,99.4977,99.5534,99.4579,99.5216,19174.0
2019-02-19 14:25:00,125.01,125.07,124.97,125.02,13740.0,99.5216,99.5693,99.4897,99.5295,13740.0
2019-02-19 14:30:00,125.01,125.04,124.94,124.97,20563.0,99.5216,99.5455,99.4659,99.4897,20563.0
2019-02-19 14:35:00,124.98,125.14,124.95,125.05,26153.0,99.4977,99.6251,99.4738,99.5534,26153.0
2019-02-19 14:40:00,125.07,125.16,125.07,125.11,27399.0,99.5693,99.641,99.5693,99.6012,27399.0
2019-02-19 14:45:00,125.1,125.13,124.95,125.01,25775.0,99.5932,99.6171,99.4738,99.5216,25775.0
2019-02-19 14:50:00,125.02,125.09,124.94,125.09,24617.0,99.5295,99.5853,99.4659,99.5853,24617.0
2019-02-19 14:55:00,125.07,125.11,124.98,125.03,35065.0,99.5693,99.6012,99.4977,99.5375,35065.0
2019-02-19 15:00:00,125.03,125.09,124.93,124.98,24860.0,99.5375,99.5853,99.4579,99.4977,24860.0
2019-02-19 15:05:00,124.94,125.09,124.92,125.08,11807.0,99.4659,99.5853,99.4499,99.5773,11807.0
2019-02-19 15:10:00,125.07,125.2,125.07,125.19,30767.0,99.5693,99.6728,99.5693,99.6649,30767.0
2019-02-19 15:15:00,125.19,125.29,125.16,125.25,24469.0,99.6649,99.7445,99.641,99.7126,24469.0
2019-02-19 15:20:00,125.26,125.27,125.19,125.21,31794.0,99.7206,99.7286,99.6649,99.6808,31794.0
2019-02-19 15:25:00,125.21,125.29,125.15,125.22,27441.0,99.6808,99.7445,99.633,99.6888,27441.0
2019-02-19 15:30:00,125.21,125.23,125.17,125.2,30583.0,99.6808,99.6967,99.649,99.6728,30583.0
2019-02-19 15:35:00,125.19,125.31,125.19,125.23,33403.0,99.6649,99.7604,99.6649,99.6967,33403.0
2019-02-19 15:40:00,125.23,125.39,125.21,125.32,33804.0,99.6967,99.8241,99.6808,99.7684,33804.0
2019-02-19 15:45:00,125.32,125.34,125.18,125.2,45769.0,99.7684,99.7843,99.6569,99.6728,45769.0
2019-02-19 15:50:00,125.2,125.22,125.15,125.18,63088.0,99.6728,99.6888,99.633,99.6569,63088.0
2019-02-19 15:55:00,125.17,125.17,124.92,124.99,128479.0,99.649,99.649,99.4499,99.5057,128479.0
2019-02-20 09:30:00,124.95,125.23,124.65,125.19,32734.0,99.4738,99.6967,99.235,99.6649,32734.0
2019-02-20 09:35:00,125.17,125.25,124.93,125.19,17418.0,99.649,99.7126,99.4579,99.6649,17418.0
2019-02-20 09:40:00,125.23,125.29,124.88,124.93,10672.0,99.6967,99.7445,99.4181,99.4579,10672.0
2019-02-20 09:45:00,124.93,125.03,124.88,124.95,21325.0,99.4579,99.5375,99.4181,99.4738,21325.0
2019-02-20 09:50:00,124.92,124.96,124.68,124.83,15780.0,99.4499,99.4818,99.2589,99.3783,15780.0
2019-02-20 09:55:00,124.83,125.04,124.83,124.96,11870.0,99.3783,99.5455,99.3783,99.4818,11870.0
2019-02-20 10:00:00,124.96,124.96,124.71,124.71,28034.0,99.4818,99.4818,99.2827,99.2827,28034.0
2019-02-20 10:05:00,124.68,124.76,124.56,124.76,21166.0,99.2589,99.3226,99.1633,99.3226,21166.0
2019-02-20 10:10:00,124.76,124.86,124.69,124.75,10666.0,99.3226,99.4022,99.2668,99.3146,10666.0
2019-02-20 10:15:00,124.76,124.92,124.72,124.91,6550.0,99.3226,99.4499,99.2907,99.442,6550.0
2019-02-20 10:20:00,124.96,125.05,124.95,124.98,15148.0,99.4818,99.5534,99.4738,99.4977,15148.0
2019-02-20 10:25:00,125.01,125.33,124.95,125.33,18785.0,99.5216,99.7763,99.4738,99.7763,18785.0
2019-02-20 10:30:00,125.34,125.36,125.29,125.29,11540.0,99.7843,99.8002,99.7445,99.7445,11540.0
2019-02-20 10:35:00,125.3,125.36,125.29,125.36,8622.0,99.7524,99.8002,99.7445,99.8002,8622.0
2019-02-20 10:40:00,125.37,125.39,125.2,125.29,8453.0,99.8082,99.8241,99.6728,99.7445,8453.0
2019-02-20 10:45:00,125.3,125.41,125.3,125.36,13773.0,99.7524,99.84,99.7524,99.8002,13773.0
2019-02-20 10:50:00,125.39,125.42,125.27,125.4,19708.0,99.8241,99.848,99.7286,99.8321,19708.0
2019-02-20 10:55:00,125.37,125.44,125.33,125.37,16929.0,99.8082,99.8639,99.7763,99.8082,16929.0
2019-02-20 11:00:00,125.34,125.44,125.31,125.43,8328.0,99.7843,99.8639,99.7604,99.8559,8328.0
2019-02-20 11:05:00,125.44,125.47,125.35,125.38,12257.0,99.8639,99.8878,99.7923,99.8161,12257.0
2019-02-20 11:10:00,125.42,125.45,125.35,125.38,10426.0,99.848,99.8719,99.7923,99.8161,10426.0
2019-02-20 11:15:00,125.36,125.44,125.31,125.44,11500.0,99.8002,99.8639,99.7604,99.8639,11500.0
2019-02-20 11:20:00,125.44,125.47,125.38,125.38,10407.0,99.8639,99.8878,99.8161,99.8161,10407.0
2019-02-20 11:25:00,125.34,125.44,125.29,125.32,14720.0,99.7843,99.8639,99.7445,99.7684,14720.0
2019-02-20 11:30:00,125.34,125.39,125.05,125.1,11700.0,99.7843,99.8241,99.5534,99.5932,11700.0
2019-02-20 11:35:00,125.1,125.2,125.01,125.19,6654.0,99.5932,99.6728,99.5216,99.6649,6654.0
2019-02-20 11:40:00,125.18,125.3,125.09,125.22,15436.0,99.6569,99.7524,99.5853,99.6888,15436.0
2019-02-20 11:45:00,125.24,125.39,125.23,125.39,9607.0,99.7047,99.8241,99.6967,99.8241,9607.0
2019-02-20 11:50:00,125.37,125.49,125.36,125.44,11437.0,99.8082,99.9037,99.8002,99.8639,11437.0
2019-02-20 11:55:00,125.47,125.47,125.33,125.38,13790.0,99.8878,99.8878,99.7763,99.8161,13790.0
2019-02-20 12:00:00,125.38,125.41,125.31,125.37,14668.0,99.8161,99.84,99.7604,99.8082,14668.0
2019-02-20 12:05:00,125.36,125.41,125.3,125.39,9878.0,99.8002,99.84,99.7524,99.8241,9878.0
2019-02-20 12:10:00,125.42,125.49,125.39,125.44,12406.0,99.848,99.9037,99.8241,99.8639,12406.0
2019-02-20 12:15:00,125.41,125.47,125.28,125.36,12989.0,99.84,99.8878,99.7365,99.8002,12989.0
2019-02-20 12:20:00,125.37,125.44,125.34,125.44,7161.0,99.8082,99.8639,99.7843,99.8639,7161.0
2019-02-20 12:25:00,125.42,125.42,125.29,125.36,9700.0,99.848,99.848,99.7445,99.8002,9700.0
2019-02-20 12:30:00,125.35,125.47,125.32,125.4,8666.0,99.7923,99.8878,99.7684,99.8321,8666.0
2019-02-20 12:35:00,125.42,125.55,125.42,125.49,21714.0,99.848,99.9515,99.848,99.9037,21714.0
2019-02-20 12:40:00,125.54,125.57,125.41,125.41,7286.0,99.9435,99.9674,99.84,99.84,7286.0
2019-02-20 12:45:00,125.42,125.46,125.34,125.4,7036.0,99.848,99.8798,99.7843,99.8321,7036.0
2019-02-20 12:50:00,125.43,125.46,125.35,125.4,10206.0,99.8559,99.8798,99.7923,99.8321,10206.0
2019-02-20 12:55:00,125.45,125.51,125.42,125.44,11482.0,99.8719,99.9196,99.848,99.8639,11482.0
2019-02-20 13:00:00,125.41,125.46,125.37,125.46,5304.0,99.84,99.8798,99.8082,99.8798,5304.0
2019-02-20 13:05:00,125.49,125.61,125.49,125.56,6324.0,99.9037,99.9992,99.9037,99.9594,6324.0
2019-02-20 13:10:00,125.56,125.6,125.51,125.54,8526.0,99.9594,99.9913,99.9196,99.9435,8526.0
2019-02-20 13:15:00,125.55,125.55,125.47,125.53,6602.0,99.9515,99.9515,99.8878,99.9356,6602.0
2019-02-20 13:20:00,125.52,125.55,125.44,125.51,9495.0,99.9276,99.9515,99.8639,99.9196,9495.0
2019-02-20 13:25:00,125.52,125.57,125.5,125.55,11713.0,99.9276,99.9674,99.9117,99.9515,11713.0
2019-02-20 13:30:00,125.53,125.63,125.52,125.57,7436.0,99.9356,100.0152,99.9276,99.9674,7436.0
2019-02-20 13:35:00,125.55,125.65,125.52,125.57,9448.0,99.9515,100.0311,99.9276,99.9674,9448.0
2019-02-20 13:40:00,125.55,125.62,125.55,125.59,9036.0,99.9515,100.0072,99.9515,99.9833,9036.0
2019-02-20 13:45:00,125.62,125.63,125.57,125.58,10362.0,100.0072,100.0152,99.9674,99.9754,10362.0
2019-02-20 13:50:00,125.58,125.7,125.52,125.7,6700.0,99.9754,100.0709,99.9276,100.0709,6700.0
2019-02-20 13:55:00,125.69,125.69,125.54,125.58,8161.0,100.0629,100.0629,99.9435,99.9754,8161.0
2019-02-20 14:00:00,125.58,125.69,125.46,125.61,15084.0,99.9754,100.0629,99.8798,99.9992,15084.0
2019-02-20 14:05:00,125.61,125.88,125.57,125.77,16018.0,99.9992,100.2142,99.9674,100.1266,16018.0
2019-02-20 14:10:00,125.78,125.9,125.6,125.9,10852.0,100.1346,100.2301,99.9913,100.2301,10852.0
2019-02-20 14:15:00,125.89,125.89,125.62,125.65,24513.0,100.2222,100.2222,100.0072,100.0311,24513.0
2019-02-20 14:20:00,125.66,125.74,125.57,125.66,29043.0,100.039,100.1027,99.9674,100.039,29043.0
2019-02-20 14:25:00,125.7,125.81,125.64,125.81,8275.0,100.0709,100.1585,100.0231,100.1585,8275.0
2019-02-20 14:30:00,125.81,126.06,125.81,125.94,20079.0,100.1585,100.3575,100.1585,100.262,20079.0
2019-02-20 14:35:00,125.9,125.98,125.89,125.93,11080.0,100.2301,100.2938,100.2222,100.254,11080.0
2019-02-20 14:40:00,125.91,125.91,125.82,125.88,8794.0,100.2381,100.2381,100.1664,100.2142,8794.0
2019-02-20 14:45:00,125.9,125.98,125.82,125.98,10412.0,100.2301,100.2938,100.1664,100.2938,10412.0
2019-02-20 14:50:00,125.96,126.07,125.89,126.06,8083.0,100.2779,100.3655,100.2222,100.3575,8083.0
2019-02-20 14:55:00,126.09,126.11,126.05,126.09,14317.0,100.3814,100.3973,100.3495,100.3814,14317.0
2019-02-20 15:00:00,126.09,126.16,126.07,126.1,24321.0,100.3814,100.4371,100.3655,100.3893,24321.0
2019-02-20 15:05:00,126.1,126.13,126.03,126.1,36138.0,100.3893,100.4132,100.3336,100.3893,36138.0
2019-02-20 15:10:00,126.11,126.12,126.03,126.07,10805.0,100.3973,100.4053,100.3336,100.3655,10805.0
2019-02-20 15:15:00,126.06,126.14,126.06,126.11,11087.0,100.3575,100.4212,100.3575,100.3973,11087.0
2019-02-20 15:20:00,126.12,126.13,126.06,126.1,7930.0,100.4053,100.4132,100.3575,100.3893,7930.0
2019-02-20 15:25:00,126.12,126.15,126.05,126.06,9826.0,100.4053,100.4291,100.3495,100.3575,9826.0
2019-02-20 15:30:00,126.03,126.05,125.95,125.98,15093.0,100.3336,100.3495,100.2699,100.2938,15093.0
2019-02-20 15:35:00,125.97,126.32,125.97,126.32,24766.0,100.2858,100.5645,100.2858,100.5645,24766.0
2019-02-20 15:40:00,126.32,126.45,126.3,126.43,22739.0,100.5645,100.668,100.5486,100.6521,22739.0
2019-02-20 15:45:00,126.42,126.45,126.28,126.45,35668.0,100.6441,100.668,100.5326,100.668,35668.0
2019-02-20 15:50:00,126.44,126.5,126.37,126.5,45866.0,100.66,100.7078,100.6043,100.7078,45866.0
2019-02-20 15:55:00,126.49,126.59,126.33,126.53,97221.0,100.6998,100.7794,100.5724,100.7317,97221.0
2019-02-21 09:30:00,126.19,126.58,125.84,126.3,77199.0,100.461,100.7715,100.1823,100.5486,77199.0
2019-02-21 09:35:00,126.3,126.59,125.97,126.38,25564.0,100.5486,100.7794,100.2858,100.6122,25564.0
2019-02-21 09:40:00,126.3,126.35,125.83,126.06,19457.0,100.5486,100.5884,100.1744,100.3575,19457.0
2019-02-21 09:45:00,125.97,126.19,125.73,125.79,16387.0,100.2858,100.461,100.0948,100.1425,16387.0
2019-02-21 09:50:00,125.79,126.05,125.79,125.87,10390.0,100.1425,100.3495,100.1425,100.2062,10390.0
2019-02-21 09:55:00,125.85,125.94,125.79,125.81,9127.0,100.1903,100.262,100.1425,100.1585,9127.0
2019-02-21 10:00:00,125.77,125.86,125.67,125.85,27880.0,100.1266,100.1983,100.047,100.1903,27880.0
2019-02-21 10:05:00,125.85,125.91,125.74,125.87,18645.0,100.1903,100.2381,100.1027,100.2062,18645.0
2019-02-21 10:10:00,125.9,125.99,125.45,125.47,23415.0,100.2301,100.3018,99.8719,99.8878,23415.0
2019-02-21 10:15:00,125.48,125.74,125.46,125.68,16178.0,99.8957,100.1027,99.8798,100.055,16178.0
2019-02-21 10:20:00,125.69,125.81,125.53,125.6,28775.0,100.0629,100.1585,99.9356,99.9913,28775.0
2019-02-21 10:25:00,125.67,125.72,125.37,125.39,14695.0,100.047,100.0868,99.8082,99.8241,14695.0
2019-02-21 10:30:00,125.4,125.48,125.14,125.21,16226.0,99.8321,99.8957,99.6251,99.6808,16226.0
2019-02-21 10:35:00,125.22,125.34,125.03,125.33,22507.0,99.6888,99.7843,99.5375,99.7763,22507.0
2019-02-21 10:40:00,125.35,125.48,125.24,125.35,11516.0,99.7923,99.8957,99.7047,99.7923,11516.0
2019-02-21 10:45:00,125.33,125.36,125.13,125.19,8394.0,99.7763,99.8002,99.6171,99.6649,8394.0
2019-02-21 10:50:00,125.17,125.22,125.09,125.1,8610.0,99.649,99.6888,99.5853,99.5932,8610.0
2019-02-21 10:55:00,125.11,125.13,124.85,124.91,11116.0,99.6012,99.6171,99.3942,99.442,11116.0
2019-02-21 11:00:00,124.88,124.88,124.66,124.82,9336.0,99.4181,99.4181,99.2429,99.3703,9336.0
2019-02-21 11:05:00,124.83,124.88,124.57,124.65,9225.0,99.3783,99.4181,99.1713,99.235,9225.0
2019-02-21 11:10:00,124.65,124.94,124.65,124.91,9762.0,99.235,99.4659,99.235,99.442,9762.0
2019-02-21 11:15:00,124.93,125.04,124.85,124.98,15378.0,99.4579,99.5455,99.3942,99.4977,15378.0
2019-02-21 11:20:00,124.98,125.02,124.71,124.72,14416.0,99.4977,99.5295,99.2827,99.2907,14416.0
2019-02-21 11:25:00,124.73,124.76,124.53,124.56,11342.0,99.2987,99.3226,99.1394,99.1633,11342.0
2019-02-21 11:30:00,124.54,124.75,124.53,124.75,12796.0,99.1474,99.3146,99.1394,99.3146,12796.0
2019-02-21 11:35:00,124.77,124.81,124.7,124.72,10094.0,99.3305,99.3624,99.2748,99.2907,10094.0
2019-02-21 11:40:00,124.74,124.84,124.73,124.81,10682.0,99.3066,99.3862,99.2987,99.3624,10682.0
2019-02-21 11:45:00,124.81,124.91,124.77,124.88,8300.0,99.3624,99.442,99.3305,99.4181,8300.0
2019-02-21 11:50:00,124.9,124.94,124.84,124.93,20096.0,99.434,99.4659,99.3862,99.4579,20096.0
2019-02-21 11:55:00,124.93,125.33,124.92,125.24,19855.0,99.4579,99.7763,99.4499,99.7047,19855.0
2019-02-21 12:00:00,125.23,125.35,125.16,125.17,12568.0,99.6967,99.7923,99.641,99.649,12568.0
2019-02-21 12:05:00,125.16,125.22,125.08,125.09,5528.0,99.641,99.6888,99.5773,99.5853,5528.0
2019-02-21 12:10:00,125.07,125.15,125.03,125.04,4431.0,99.5693,99.633,99.5375,99.5455,4431.0
2019-02-21 12:15:00,125.03,125.03,124.97,124.98,3000.0,99.5375,99.5375,99.4897,99.4977,3000.0
2019-02-21 12:20:00,124.98,125.07,124.95,125.03,24173.0,99.4977,99.5693,99.4738,99.5375,24173.0
2019-02-21 12:25:00,125.01,125.08,124.98,124.98,6948.0,99.5216,99.5773,99.4977,99.4977,6948.0
2019-02-21 12:30:00,124.98,125.09,124.98,125.01,13414.0,99.4977,99.5853,99.4977,99.5216,13414.0
2019-02-21 12:35:00,125.02,125.04,124.88,124.9,9376.0,99.5295,99.5455,99.4181,99.434,9376.0
2019-02-21 12:40:00,124.92,124.99,124.92,124.96,5701.0,99.4499,99.5057,99.4499,99.4818,5701.0
2019-02-21 12:45:00,124.96,124.98,124.89,124.92,10263.0,99.4818,99.4977,99.426,99.4499,10263.0
2019-02-21 12:50:00,124.91,125.09,124.91,125.02,17289.0,99.442,99.5853,99.442,99.5295,17289.0
2019-02-21 12:55:00,125.03,125.11,125.03,125.1,16291.0,99.5375,99.6012,99.5375,99.5932,16291.0
2019-02-21 13:00:00,125.13,125.17,125.08,125.14,6113.0,99.6171,99.649,99.5773,99.6251,6113.0
2019-02-21 13:05:00,125.14,125.14,125.06,125.09,3435.0,99.6251,99.6251,99.5614,99.5853,3435.0
2019-02-21 13:10:00,125.07,125.11,125.04,125.11,4364.0,99.5693,99.6012,99.5455,99.6012,4364.0
2019-02-21 13:15:00,125.12,125.19,125.07,125.11,5986.0,99.6091,99.6649,99.5693,99.6012,5986.0
2019-02-21 13:20:00,125.12,125.22,125.12,125.22,3472.0,99.6091,99.6888,99.6091,99.6888,3472.0
2019-02-21 13:25:00,125.22,125.22,125.12,125.13,3258.0,99.6888,99.6888,99.6091,99.6171,3258.0
2019-02-21 13:30:00,125.13,125.15,125.03,125.04,8212.0,99.6171,99.633,99.5375,99.5455,8212.0
2019-02-21 13:35:00,125.05,125.11,125.04,125.04,7402.0,99.5534,99.6012,99.5455,99.5455,7402.0
2019-02-21 13:40:00,125.05,125.06,124.99,125.06,13608.0,99.5534,99.5614,99.5057,99.5614,13608.0
2019-02-21 13:45:00,125.06,125.11,125.02,125.06,16308.0,99.5614,99.6012,99.5295,99.5614,16308.0
2019-02-21 13:50:00,125.05,125.07,125.03,125.04,9904.0,99.5534,99.5693,99.5375,99.5455,9904.0
2019-02-21 13:55:00,125.03,125.11,125.01,125.02,22143.0,99.5375,99.6012,99.5216,99.5295,22143.0
2019-02-21 14:00:00,125.02,125.08,125.01,125.03,19917.0,99.5295,99.5773,99.5216,99.5375,19917.0
2019-02-21 14:05:00,125.02,125.05,124.99,125.05,49276.0,99.5295,99.5534,99.5057,99.5534,49276.0
2019-02-21 14:10:00,125.05,125.08,124.99,125.01,11504.0,99.5534,99.5773,99.5057,99.5216,11504.0
2019-02-21 14:15:00,125.0,125.07,124.96,125.0,18759.0,99.5136,99.5693,99.4818,99.5136,18759.0
2019-02-21 14:20:00,124.99,125.02,124.84,124.84,16007.0,99.5057,99.5295,99.3862,99.3862,16007.0
2019-02-21 14:25:00,124.85,124.9,124.81,124.86,35324.0,99.3942,99.434,99.3624,99.4022,35324.0
2019-02-21 14:30:00,124.86,124.95,124.84,124.94,42239.0,99.4022,99.4738,99.3862,99.4659,42239.0
2019-02-21 14:35:00,124.94,124.96,124.9,124.9,16553.0,99.4659,99.4818,99.434,99.434,16553.0
2019-02-21 14:40:00,124.89,125.06,124.86,125.05,40933.0,99.426,99.5614,99.4022,99.5534,40933.0
2019-02-21 14:45:00,125.05,125.05,124.82,124.85,28460.0,99.5534,99.5534,99.3703,99.3942,28460.0
2019-02-21 14:50:00,124.84,124.85,124.7,124.75,17121.0,99.3862,99.3942,99.2748,99.3146,17121.0
2019-02-21 14:55:00,124.76,124.89,124.75,124.89,17975.0,99.3226,99.426,99.3146,99.426,17975.0
2019-02-21 15:00:00,124.88,124.89,124.82,124.84,16998.0,99.4181,99.426,99.3703,99.3862,16998.0
2019-02-21 15:05:00,124.84,125.0,124.84,124.94,23614.0,99.3862,99.5136,99.3862,99.4659,23614.0
2019-02-21 15:10:00,124.94,124.99,124.91,124.96,25690.0,99.4659,99.5057,99.442,99.4818,25690.0
2019-02-21 15:15:00,124.98,125.0,124.86,124.88,18816.0,99.4977,99.5136,99.4022,99.4181,18816.0
2019-02-21 15:20:00,124.86,124.94,124.85,124.9,19076.0,99.4022,99.4659,99.3942,99.434,19076.0
2019-02-21 15:25:00,124.89,124.93,124.85,124.91,16571.0,99.426,99.4579,99.3942,99.442,16571.0
2019-02-21 15:30:00,124.92,124.98,124.78,124.94,26876.0,99.4499,99.4977,99.3385,99.4659,26876.0
2019-02-21 15:35:00,124.95,125.0,124.89,124.92,24586.0,99.4738,99.5136,99.426,99.4499,24586.0
2019-02-21 15:40:00,124.93,125.02,124.92,124.98,43846.0,99.4579,99.5295,99.4499,99.4977,43846.0
2019-02-21 15:45:00,124.98,125.06,124.98,125.02,32648.0,99.4977,99.5614,99.4977,99.5295,32648.0
2019-02-21 15:50:00,125.02,125.07,124.97,125.03,50741.0,99.5295,99.5693,99.4897,99.5375,50741.0
2019-02-21 15:55:00,125.03,125.09,124.86,124.92,189053.0,99.5375,99.5853,99.4022,99.4499,189053.0
2019-02-22 09:30:00,125.05,125.45,124.64,125.45,40513.0,99.5534,99.8719,99.227,99.8719,40513.0
2019-02-22 09:35:00,125.44,125.44,124.95,124.97,9901.0,99.8639,99.8639,99.4738,99.4897,9901.0
2019-02-22 09:40:00,125.01,125.12,124.76,124.88,11941.0,99.5216,99.6091,99.3226,99.4181,11941.0
2019-02-22 09:45:00,124.87,125.07,124.69,124.7,14961.0,99.4101,99.5693,99.2668,99.2748,14961.0
2019-02-22 09:50:00,124.68,124.89,124.65,124.74,9157.0,99.2589,99.426,99.235,99.3066,9157.0
2019-02-22 09:55:00,124.74,124.82,124.7,124.71,14686.0,99.3066,99.3703,99.2748,99.2827,14686.0
2019-02-22 10:00:00,124.7,124.72,124.51,124.56,13181.0,99.2748,99.2907,99.1235,99.1633,13181.0
2019-02-22 10:05:00,124.56,124.56,124.31,124.37,12145.0,99.1633,99.1633,98.9643,99.0121,12145.0
2019-02-22 10:10:00,124.41,124.71,124.41,124.71,11735.0,99.0439,99.2827,99.0439,99.2827,11735.0
2019-02-22 10:15:00,124.74,124.76,124.53,124.55,12191.0,99.3066,99.3226,99.1394,99.1554,12191.0
2019-02-22 10:20:00,124.59,124.69,124.48,124.49,9004.0,99.1872,99.2668,99.0996,99.1076,9004.0
2019-02-22 10:25:00,124.49,124.53,124.35,124.42,6792.0,99.1076,99.1394,98.9961,99.0519,6792.0
2019-02-22 10:30:00,124.4,124.54,124.4,124.46,7149.0,99.036,99.1474,99.036,99.0837,7149.0
2019-02-22 10:35:00,124.46,124.46,124.17,124.17,15695.0,99.0837,99.0837,98.8528,98.8528,15695.0
2019-02-22 10:40:00,124.18,124.21,123.91,123.93,15346.0,98.8608,98.8847,98.6459,98.6618,15346.0
2019-02-22 10:45:00,123.96,124.14,123.95,124.09,11712.0,98.6857,98.829,98.6777,98.7892,11712.0
2019-02-22 10:50:00,124.08,124.16,123.99,124.1,10347.0,98.7812,98.8449,98.7095,98.7971,10347.0
2019-02-22 10:55:00,124.12,124.35,124.1,124.35,8225.0,98.813,98.9961,98.7971,98.9961,8225.0
2019-02-22 11:00:00,124.35,124.41,124.21,124.38,14700.0,98.9961,99.0439,98.8847,99.02,14700.0
2019-02-22 11:05:00,124.38,124.57,124.32,124.55,10245.0,99.02,99.1713,98.9723,99.1554,10245.0
2019-02-22 11:10:00,124.55,124.72,124.52,124.68,5707.0,99.1554,99.2907,99.1315,99.2589,5707.0
2019-02-22 11:15:00,124.71,124.87,124.65,124.84,6934.0,99.2827,99.4101,99.235,99.3862,6934.0
2019-02-22 11:20:00,124.82,124.94,124.82,124.92,9555.0,99.3703,99.4659,99.3703,99.4499,9555.0
2019-02-22 11:25:00,124.88,124.91,124.8,124.82,9624.0,99.4181,99.442,99.3544,99.3703,9624.0
2019-02-22 11:30:00,124.89,124.94,124.75,124.78,9644.0,99.426,99.4659,99.3146,99.3385,9644.0
2019-02-22 11:35:00,124.78,124.94,124.78,124.94,20801.0,99.3385,99.4659,99.3385,99.4659,20801.0
2019-02-22 11:40:00,124.89,124.9,124.71,124.72,5633.0,99.426,99.434,99.2827,99.2907,5633.0
2019-02-22 11:45:00,124.7,124.79,124.66,124.78,10935.0,99.2748,99.3464,99.2429,99.3385,10935.0
2019-02-22 11:50:00,124.8,124.82,124.68,124.8,12622.0,99.3544,99.3703,99.2589,99.3544,12622.0
2019-02-22 11:55:00,124.8,124.88,124.76,124.81,7655.0,99.3544,99.4181,99.3226,99.3624,7655.0
2019-02-22 12:00:00,124.8,124.99,124.79,124.99,6298.0,99.3544,99.5057,99.3464,99.5057,6298.0
2019-02-22 12:05:00,124.99,124.99,124.89,124.91,9199.0,99.5057,99.5057,99.426,99.442,9199.0
2019-02-22 12:10:00,124.9,124.9,124.68,124.76,22010.0,99.434,99.434,99.2589,99.3226,22010.0
2019-02-22 12:15:00,124.75,124.81,124.68,124.72,12489.0,99.3146,99.3624,99.2589,99.2907,12489.0
2019-02-22 12:20:00,124.71,124.74,124.64,124.66,12113.0,99.2827,99.3066,99.227,99.2429,12113.0
2019-02-22 12:25:00,124.68,124.68,124.63,124.64,6759.0,99.2589,99.2589,99.2191,99.227,6759.0
2019-02-22 12:30:00,124.64,124.65,124.57,124.57,11843.0,99.227,99.235,99.1713,99.1713,11843.0
2019-02-22 12:35:00,124.57,124.67,124.55,124.63,8411.0,99.1713,99.2509,99.1554,99.2191,8411.0
2019-02-22 12:40:00,124.63,124.64,124.53,124.54,11293.0,99.2191,99.227,99.1394,99.1474,11293.0
2019-02-22 12:45:00,124.55,124.65,124.55,124.62,13389.0,99.1554,99.235,99.1554,99.2111,13389.0
2019-02-22 12:50:00,124.64,124.64,124.46,124.5,40381.0,99.227,99.227,99.0837,99.1156,40381.0
2019-02-22 12:55:00,124.53,124.64,124.52,124.6,6210.0,99.1394,99.227,99.1315,99.1952,6210.0
2019-02-22 13:00:00,124.6,124.62,124.37,124.37,7907.0,99.1952,99.2111,99.0121,99.0121,7907.0
2019-02-22 13:05:00,124.39,124.39,124.28,124.3,8050.0,99.028,99.028,98.9404,98.9563,8050.0
2019-02-22 13:10:00,124.3,124.32,124.26,124.27,5323.0,98.9563,98.9723,98.9245,98.9325,5323.0
2019-02-22 13:15:00,124.29,124.33,124.23,124.29,7015.0,98.9484,98.9802,98.9006,98.9484,7015.0
2019-02-22 13:20:00,124.27,124.31,124.24,124.27,7410.0,98.9325,98.9643,98.9086,98.9325,7410.0
2019-02-22 13:25:00,124.25,124.32,124.22,124.29,12623.0,98.9165,98.9723,98.8927,98.9484,12623.0
2019-02-22 13:30:00,124.3,124.44,124.28,124.42,10157.0,98.9563,99.0678,98.9404,99.0519,10157.0
2019-02-22 13:35:00,124.43,124.53,124.4,124.41,11497.0,99.0598,99.1394,99.036,99.0439,11497.0
2019-02-22 13:40:00,124.4,124.42,124.33,124.33,7928.0,99.036,99.0519,98.9802,98.9802,7928.0
2019-02-22 13:45:00,124.3,124.33,124.23,124.32,8034.0,98.9563,98.9802,98.9006,98.9723,8034.0
2019-02-22 13:50:00,124.32,124.33,124.2,124.23,7459.0,98.9723,98.9802,98.8767,98.9006,7459.0
2019-02-22 13:55:00,124.23,124.24,124.18,124.21,11836.0,98.9006,98.9086,98.8608,98.8847,11836.0
2019-02-22 14:00:00,124.21,124.23,124.08,124.1,11743.0,98.8847,98.9006,98.7812,98.7971,11743.0
2019-02-22 14:05:00,124.11,124.18,124.11,124.18,15056.0,98.8051,98.8608,98.8051,98.8608,15056.0
2019-02-22 14:10:00,124.19,124.19,124.1,124.11,20575.0,98.8688,98.8688,98.7971,98.8051,20575.0
2019-02-22 14:15:00,124.08,124.09,124.0,124.01,7689.0,98.7812,98.7892,98.7175,98.7255,7689.0
2019-02-22 14:20:00,124.05,124.07,123.99,124.03,6006.0,98.7573,98.7732,98.7095,98.7414,6006.0
2019-02-22 14:25:00,124.0,124.01,123.93,123.93,5057.0,98.7175,98.7255,98.6618,98.6618,5057.0
2019-02-22 14:30:00,123.94,123.96,123.87,123.87,4697.0,98.6697,98.6857,98.614,98.614,4697.0
2019-02-22 14:35:00,123.9,123.9,123.74,123.86,13923.0,98.6379,98.6379,98.5105,98.6061,13923.0
2019-02-22 14:40:00,123.82,123.94,123.75,123.88,8390.0,98.5742,98.6697,98.5185,98.622,8390.0
2019-02-22 14:45:00,123.82,124.01,123.82,123.96,8642.0,98.5742,98.7255,98.5742,98.6857,8642.0
2019-02-22 14:50:00,123.97,124.06,123.95,124.01,12857.0,98.6936,98.7653,98.6777,98.7255,12857.0
2019-02-22 14:55:00,124.02,124.08,124.02,124.04,12122.0,98.7334,98.7812,98.7334,98.7494,12122.0
2019-02-22 15:00:00,124.01,124.14,124.0,124.11,7493.0,98.7255,98.829,98.7175,98.8051,7493.0
2019-02-22 15:05:00,124.12,124.15,124.07,124.12,8825.0,98.813,98.8369,98.7732,98.813,8825.0
2019-02-22 15:10:00,124.13,124.18,124.12,124.18,19859.0,98.821,98.8608,98.813,98.8608,19859.0
2019-02-22 15:15:00,124.17,124.18,124.13,124.17,42399.0,98.8528,98.8608,98.821,98.8528,42399.0
2019-02-22 15:20:00,124.17,124.22,124.13,124.13,16026.0,98.8528,98.8927,98.821,98.821,16026.0
2019-02-22 15:25:00,124.13,124.33,124.12,124.33,15791.0,98.821,98.9802,98.813,98.9802,15791.0
2019-02-22 15:30:00,124.32,124.36,124.27,124.29,20887.0,98.9723,99.0041,98.9325,98.9484,20887.0
2019-02-22 15:35:00,124.3,124.32,124.06,124.08,28651.0,98.9563,98.9723,98.7653,98.7812,28651.0
2019-02-22 15:40:00,124.08,124.14,124.06,124.13,57223.0,98.7812,98.829,98.7653,98.821,57223.0
2019-02-22 15:45:00,124.13,124.23,124.12,124.14,42146.0,98.821,98.9006,98.813,98.829,42146.0
2019-02-22 15:50:00,124.15,124.23,124.08,124.16,47068.0,98.8369,98.9006,98.7812,98.8449,47068.0
2019-02-22 15:55:00,124.17,124.21,124.06,124.17,137589.0,98.8528,98.8847,98.7653,98.8528,137589.0
2019-02-25 09:30:00,124.96,125.13,124.48,125.13,58940.0,99.4818,99.6171,99.0996,99.6171,58940.0
2019-02-25 09:35:00,125.12,125.49,125.11,125.44,34287.0,99.6091,99.9037,99.6012,99.8639,34287.0
2019-02-25 09:40:00,125.42,125.45,125.11,125.22,15854.0,99.848,99.8719,99.6012,99.6888,15854.0
2019-02-25 09:45:00,125.24,125.64,125.23,125.56,18499.0,99.7047,100.0231,99.6967,99.9594,18499.0
2019-02-25 09:50:00,125.64,125.94,125.64,125.78,10004.0,100.0231,100.262,100.0231,100.1346,10004.0
2019-02-25 09:55:00,125.68,125.91,125.6,125.88,19733.0,100.055,100.2381,99.9913,100.2142,19733.0
2019-02-25 10:00:00,125.9,125.9,125.71,125.73,13534.0,100.2301,100.2301,100.0789,100.0948,13534.0
2019-02-25 10:05:00,125.74,125.75,125.58,125.67,11144.0,100.1027,100.1107,99.9754,100.047,11144.0
2019-02-25 10:10:00,125.62,125.62,125.48,125.6,13412.0,100.0072,100.0072,99.8957,99.9913,13412.0
2019-02-25 10:15:00,125.62,125.68,125.33,125.33,11728.0,100.0072,100.055,99.7763,99.7763,11728.0
2019-02-25 10:20:00,125.32,125.34,125.18,125.33,25346.0,99.7684,99.7843,99.6569,99.7763,25346.0
2019-02-25 10:25:00,125.33,125.38,125.08,125.17,9501.0,99.7763,99.8161,99.5773,99.649,9501.0
2019-02-25 10:30:00,125.2,125.25,125.05,125.11,13948.0,99.6728,99.7126,99.5534,99.6012,13948.0
2019-02-25 10:35:00,125.06,125.23,125.02,125.17,18116.0,99.5614,99.6967,99.5295,99.649,18116.0
2019-02-25 10:40:00,125.16,125.18,125.0,125.07,10932.0,99.641,99.6569,99.5136,99.5693,10932.0
2019-02-25 10:45:00,125.06,125.06,124.92,125.02,11231.0,99.5614,99.5614,99.4499,99.5295,11231.0
2019-02-25 10:50:00,125.02,125.19,124.97,125.18,34277.0,99.5295,99.6649,99.4897,99.6569,34277.0
2019-02-25 10:55:00,125.19,125.37,125.18,125.28,15566.0,99.6649,99.8082,99.6569,99.7365,15566.0
2019-02-25 11:00:00,125.28,125.29,125.19,125.25,25803.0,99.7365,99.7445,99.6649,99.7126,25803.0
2019-02-25 11:05:00,125.25,125.31,125.19,125.2,14712.0,99.7126,99.7604,99.6649,99.6728,14712.0
2019-02-25 11:10:00,125.18,125.2,125.07,125.09,9633.0,99.6569,99.6728,99.5693,99.5853,9633.0
2019-02-25 11:15:00,125.07,125.09,125.01,125.04,19402.0,99.5693,99.5853,99.5216,99.5455,19402.0
2019-02-25 11:20:00,125.02,125.03,124.98,125.01,17543.0,99.5295,99.5375,99.4977,99.5216,17543.0
2019-02-25 11:25:00,124.98,124.99,124.89,124.92,11984.0,99.4977,99.5057,99.426,99.4499,11984.0
2019-02-25 11:30:00,124.92,125.1,124.88,125.06,13398.0,99.4499,99.5932,99.4181,99.5614,13398.0
2019-02-25 11:35:00,125.08,125.11,125.0,125.06,12668.0,99.5773,99.6012,99.5136,99.5614,12668.0
2019-02-25 11:40:00,125.05,125.08,125.01,125.04,17494.0,99.5534,99.5773,99.5216,99.5455,17494.0
2019-02-25 11:45:00,125.05,125.07,124.94,124.99,16689.0,99.5534,99.5693,99.4659,99.5057,16689.0
2019-02-25 11:50:00,124.98,124.99,124.9,124.94,14356.0,99.4977,99.5057,99.434,99.4659,14356.0
2019-02-25 11:55:00,124.93,125.09,124.93,125.07,16258.0,99.4579,99.5853,99.4579,99.5693,16258.0
2019-02-25 12:00:00,125.07,125.16,125.05,125.05,15895.0,99.5693,99.641,99.5534,99.5534,15895.0
2019-02-25 12:05:00,125.06,125.1,125.02,125.04,14850.0,99.5614,99.5932,99.5295,99.5455,14850.0
2019-02-25 12:10:00,125.02,125.05,124.98,125.0,13507.0,99.5295,99.5534,99.4977,99.5136,13507.0
2019-02-25 12:15:00,125.01,125.07,125.0,125.03,15601.0,99.5216,99.5693,99.5136,99.5375,15601.0
2019-02-25 12:20:00,125.02,125.11,125.02,125.06,13818.0,99.5295,99.6012,99.5295,99.5614,13818.0
2019-02-25 12:25:00,125.07,125.09,125.04,125.06,14116.0,99.5693,99.5853,99.5455,99.5614,14116.0
2019-02-25 12:30:00,125.04,125.07,124.99,125.0,12211.0,99.5455,99.5693,99.5057,99.5136,12211.0
2019-02-25 12:35:00,125.0,125.04,124.98,124.99,8111.0,99.5136,99.5455,99.4977,99.5057,8111.0
2019-02-25 12:40:00,124.99,125.11,124.99,125.04,14889.0,99.5057,99.6012,99.5057,99.5455,14889.0
2019-02-25 12:45:00,125.02,125.12,125.02,125.12,8261.0,99.5295,99.6091,99.5295,99.6091,8261.0
2019-02-25 12:50:00,125.13,125.13,124.95,124.96,10838.0,99.6171,99.6171,99.4738,99.4818,10838.0
2019-02-25 12:55:00,124.95,124.95,124.79,124.8,9431.0,99.4738,99.4738,99.3464,99.3544,9431.0
2019-02-25 13:00:00,124.8,124.87,124.76,124.82,16415.0,99.3544,99.4101,99.3226,99.3703,16415.0
2019-02-25 13:05:00,124.8,124.86,124.79,124.85,13861.0,99.3544,99.4022,99.3464,99.3942,13861.0
2019-02-25 13:10:00,124.85,124.91,124.83,124.84,7679.0,99.3942,99.442,99.3783,99.3862,7679.0
2019-02-25 13:15:00,124.82,124.82,124.78,124.79,16726.0,99.3703,99.3703,99.3385,99.3464,16726.0
2019-02-25 13:20:00,124.8,124.86,124.8,124.8,10112.0,99.3544,99.4022,99.3544,99.3544,10112.0
2019-02-25 13:25:00,124.8,124.85,124.73,124.81,17153.0,99.3544,99.3942,99.2987,99.3624,17153.0
2019-02-25 13:30:00,124.82,124.83,124.66,124.68,12596.0,99.3703,99.3783,99.2429,99.2589,12596.0
2019-02-25 13:35:00,124.68,124.68,124.61,124.64,15522.0,99.2589,99.2589,99.2031,99.227,15522.0
2019-02-25 13:40:00,124.65,124.7,124.62,124.68,10605.0,99.235,99.2748,99.2111,99.2589,10605.0
2019-02-25 13:45:00,124.68,124.69,124.61,124.64,18771.0,99.2589,99.2668,99.2031,99.227,18771.0
2019-02-25 13:50:00,124.63,124.69,124.59,124.59,11516.0,99.2191,99.2668,99.1872,99.1872,11516.0
2019-02-25 13:55:00,124.59,124.64,124.56,124.63,13736.0,99.1872,99.227,99.1633,99.2191,13736.0
2019-02-25 14:00:00,124.61,124.71,124.6,124.69,15927.0,99.2031,99.2827,99.1952,99.2668,15927.0
2019-02-25 14:05:00,124.71,124.78,124.7,124.75,20407.0,99.2827,99.3385,99.2748,99.3146,20407.0
2019-02-25 14:10:00,124.76,124.76,124.65,124.65,15455.0,99.3226,99.3226,99.235,99.235,15455.0
2019-02-25 14:15:00,124.65,124.67,124.59,124.64,16336.0,99.235,99.2509,99.1872,99.227,16336.0
2019-02-25 14:20:00,124.63,124.63,124.49,124.5,16798.0,99.2191,99.2191,99.1076,99.1156,16798.0
2019-02-25 14:25:00,124.51,124.51,124.27,124.35,17910.0,99.1235,99.1235,98.9325,98.9961,17910.0
2019-02-25 14:30:00,124.36,124.36,124.23,124.23,20374.0,99.0041,99.0041,98.9006,98.9006,20374.0
2019-02-25 14:35:00,124.22,124.29,124.18,124.28,21038.0,98.8927,98.9484,98.8608,98.9404,21038.0
2019-02-25 14:40:00,124.28,124.33,124.24,124.31,15510.0,98.9404,98.9802,98.9086,98.9643,15510.0
2019-02-25 14:45:00,124.31,124.33,124.17,124.18,17464.0,98.9643,98.9802,98.8528,98.8608,17464.0
2019-02-25 14:50:00,124.17,124.17,124.04,124.05,18155.0,98.8528,98.8528,98.7494,98.7573,18155.0
2019-02-25 14:55:00,124.05,124.06,123.97,123.98,24601.0,98.7573,98.7653,98.6936,98.7016,24601.0
2019-02-25 15:00:00,123.98,124.01,123.96,123.97,35277.0,98.7016,98.7255,98.6857,98.6936,35277.0
2019-02-25 15:05:00,123.99,124.04,123.95,123.98,29520.0,98.7095,98.7494,98.6777,98.7016,29520.0
2019-02-25 15:10:00,123.99,124.01,123.9,123.96,18019.0,98.7095,98.7255,98.6379,98.6857,18019.0
2019-02-25 15:15:00,123.97,124.05,123.97,124.01,20172.0,98.6936,98.7573,98.6936,98.7255,20172.0
2019-02-25 15:20:00,124.01,124.02,123.97,123.97,20737.0,98.7255,98.7334,98.6936,98.6936,20737.0
2019-02-25 15:25:00,123.96,123.99,123.8,123.81,25923.0,98.6857,98.7095,98.5583,98.5662,25923.0
2019-02-25 15:30:00,123.81,123.94,123.78,123.94,29565.0,98.5662,98.6697,98.5424,98.6697,29565.0
2019-02-25 15:35:00,123.94,124.09,123.91,124.09,28869.0,98.6697,98.7892,98.6459,98.7892,28869.0
2019-02-25 15:40:00,124.08,124.17,124.05,124.07,42295.0,98.7812,98.8528,98.7573,98.7732,42295.0
2019-02-25 15:45:00,124.07,124.11,123.93,123.93,52610.0,98.7732,98.8051,98.6618,98.6618,52610.0
2019-02-25 15:50:00,123.94,123.97,123.84,123.87,74383.0,98.6697,98.6936,98.5901,98.614,74383.0
2019-02-25 15:55:00,123.87,123.87,123.62,123.7,270737.0,98.614,98.614,98.415,98.4787,270737.0
2019-02-26 09:30:00,123.21,123.51,122.84,122.85,56582.0,98.0886,98.3274,97.794,97.802,56582.0
2019-02-26 09:35:00,122.92,123.58,122.72,122.95,91168.0,97.8577,98.3831,97.6985,97.8816,91168.0
2019-02-26 09:40:00,122.89,123.09,122.71,122.76,45391.0,97.8338,97.993,97.6905,97.7303,45391.0
2019-02-26 09:45:00,122.73,122.91,122.44,122.67,33044.0,97.7064,97.8497,97.4756,97.6587,33044.0
2019-02-26 09:50:00,122.7,123.15,122.68,123.07,41077.0,97.6826,98.0408,97.6666,97.9771,41077.0
2019-02-26 09:55:00,123.0,123.41,122.97,122.99,45449.0,97.9214,98.2478,97.8975,97.9134,45449.0
2019-02-26 10:00:00,123.0,123.55,123.0,123.48,40504.0,97.9214,98.3593,97.9214,98.3035,40504.0
2019-02-26 10:05:00,123.48,123.5,123.2,123.33,23540.0,98.3035,98.3195,98.0806,98.1841,23540.0
2019-02-26 10:10:00,123.33,123.53,123.33,123.51,22537.0,98.1841,98.3433,98.1841,98.3274,22537.0
2019-02-26 10:15:00,123.53,123.65,123.41,123.5,18077.0,98.3433,98.4389,98.2478,98.3195,18077.0
2019-02-26 10:20:00,123.52,123.73,123.4,123.73,37495.0,98.3354,98.5026,98.2398,98.5026,37495.0
2019-02-26 10:25:00,123.73,123.99,123.71,123.81,97950.0,98.5026,98.7095,98.4866,98.5662,97950.0
2019-02-26 10:30:00,123.83,124.4,123.83,124.35,18208.0,98.5822,99.036,98.5822,98.9961,18208.0
2019-02-26 10:35:00,124.34,124.36,124.19,124.27,19664.0,98.9882,99.0041,98.8688,98.9325,19664.0
2019-02-26 10:40:00,124.24,124.34,124.21,124.25,15371.0,98.9086,98.9882,98.8847,98.9165,15371.0
2019-02-26 10:45:00,124.22,124.37,124.21,124.34,15265.0,98.8927,99.0121,98.8847,98.9882,15265.0
2019-02-26 10:50:00,124.35,124.37,124.0,124.06,12627.0,98.9961,99.0121,98.7175,98.7653,12627.0
2019-02-26 10:55:00,124.03,124.05,123.95,123.99,11257.0,98.7414,98.7573,98.6777,98.7095,11257.0
2019-02-26 11:00:00,123.97,124.16,123.93,124.08,21140.0,98.6936,98.8449,98.6618,98.7812,21140.0
2019-02-26 11:05:00,124.09,124.28,124.02,124.25,32362.0,98.7892,98.9404,98.7334,98.9165,32362.0
2019-02-26 11:10:00,124.25,124.4,124.23,124.4,37235.0,98.9165,99.036,98.9006,99.036,37235.0
2019-02-26 11:15:00,124.41,124.48,124.32,124.32,17607.0,99.0439,99.0996,98.9723,98.9723,17607.0
2019-02-26 11:20:00,124.31,124.31,124.18,124.24,17740.0,98.9643,98.9643,98.8608,98.9086,17740.0
2019-02-26 11:25:00,124.24,124.28,124.13,124.15,22290.0,98.9086,98.9404,98.821,98.8369,22290.0
2019-02-26 11:30:00,124.14,124.38,124.12,124.37,11354.0,98.829,99.02,98.813,99.0121,11354.0
2019-02-26 11:35:00,124.35,124.46,124.33,124.38,12744.0,98.9961,99.0837,98.9802,99.02,12744.0
2019-02-26 11:40:00,124.39,124.57,124.37,124.4,10099.0,99.028,99.1713,99.0121,99.036,10099.0
2019-02-26 11:45:00,124.38,124.5,124.27,124.42,83333.0,99.02,99.1156,98.9325,99.0519,83333.0
2019-02-26 11:50:00,124.45,124.45,124.34,124.4,19088.0,99.0758,99.0758,98.9882,99.036,19088.0
2019-02-26 11:55:00,124.41,124.44,124.36,124.36,36929.0,99.0439,99.0678,99.0041,99.0041,36929.0
2019-02-26 12:00:00,124.36,124.38,124.27,124.27,19443.0,99.0041,99.02,98.9325,98.9325,19443.0
2019-02-26 12:05:00,124.28,124.29,124.19,124.23,5176.0,98.9404,98.9484,98.8688,98.9006,5176.0
2019-02-26 12:10:00,124.2,124.21,124.11,124.16,10119.0,98.8767,98.8847,98.8051,98.8449,10119.0
2019-02-26 12:15:00,124.15,124.21,124.15,124.18,5376.0,98.8369,98.8847,98.8369,98.8608,5376.0
2019-02-26 12:20:00,124.18,124.2,124.1,124.12,15901.0,98.8608,98.8767,98.7971,98.813,15901.0
2019-02-26 12:25:00,124.12,124.2,124.11,124.12,12282.0,98.813,98.8767,98.8051,98.813,12282.0
2019-02-26 12:30:00,124.12,124.13,123.96,123.97,7479.0,98.813,98.821,98.6857,98.6936,7479.0
2019-02-26 12:35:00,123.96,123.98,123.86,123.92,10238.0,98.6857,98.7016,98.6061,98.6538,10238.0
2019-02-26 12:40:00,123.93,123.98,123.89,123.96,5948.0,98.6618,98.7016,98.6299,98.6857,5948.0
2019-02-26 12:45:00,123.95,123.95,123.67,123.69,14561.0,98.6777,98.6777,98.4548,98.4707,14561.0
2019-02-26 12:50:00,123.69,123.76,123.69,123.74,15126.0,98.4707,98.5264,98.4707,98.5105,15126.0
2019-02-26 12:55:00,123.73,123.82,123.73,123.75,11936.0,98.5026,98.5742,98.5026,98.5185,11936.0
2019-02-26 13:00:00,123.75,123.78,123.68,123.68,7287.0,98.5185,98.5424,98.4628,98.4628,7287.0
2019-02-26 13:05:00,123.63,123.66,123.59,123.62,7390.0,98.4229,98.4468,98.3911,98.415,7390.0
2019-02-26 13:10:00,123.64,123.68,123.63,123.68,5824.0,98.4309,98.4628,98.4229,98.4628,5824.0
2019-02-26 13:15:00,123.67,123.76,123.66,123.76,6825.0,98.4548,98.5264,98.4468,98.5264,6825.0
2019-02-26 13:20:00,123.78,123.85,123.74,123.77,35546.0,98.5424,98.5981,98.5105,98.5344,35546.0
2019-02-26 13:25:00,123.77,123.84,123.74,123.8,10830.0,98.5344,98.5901,98.5105,98.5583,10830.0
2019-02-26 13:30:00,123.81,123.83,123.74,123.77,24280.0,98.5662,98.5822,98.5105,98.5344,24280.0
2019-02-26 13:35:00,123.78,123.78,123.56,123.57,6620.0,98.5424,98.5424,98.3672,98.3752,6620.0
2019-02-26 13:40:00,123.58,123.59,123.4,123.44,21425.0,98.3831,98.3911,98.2398,98.2717,21425.0
2019-02-26 13:45:00,123.42,123.54,123.41,123.41,10722.0,98.2558,98.3513,98.2478,98.2478,10722.0
2019-02-26 13:50:00,123.42,123.49,123.4,123.43,15826.0,98.2558,98.3115,98.2398,98.2637,15826.0
2019-02-26 13:55:00,123.43,123.48,123.36,123.48,53271.0,98.2637,98.3035,98.208,98.3035,53271.0
2019-02-26 14:00:00,123.48,123.69,123.43,123.57,62262.0,98.3035,98.4707,98.2637,98.3752,62262.0
2019-02-26 14:05:00,123.57,123.57,123.47,123.49,27038.0,98.3752,98.3752,98.2956,98.3115,27038.0
2019-02-26 14:10:00,123.46,123.62,123.46,123.61,18020.0,98.2876,98.415,98.2876,98.407,18020.0
2019-02-26 14:15:00,123.61,123.63,123.53,123.59,32795.0,98.407,98.4229,98.3433,98.3911,32795.0
2019-02-26 14:20:00,123.58,123.59,123.37,123.42,42005.0,98.3831,98.3911,98.216,98.2558,42005.0
2019-02-26 14:25:00,123.41,123.45,123.31,123.31,35764.0,98.2478,98.2796,98.1682,98.1682,35764.0
2019-02-26 14:30:00,123.31,123.4,123.24,123.34,39223.0,98.1682,98.2398,98.1125,98.1921,39223.0
2019-02-26 14:35:00,123.34,123.5,123.33,123.5,25151.0,98.1921,98.3195,98.1841,98.3195,25151.0
2019-02-26 14:40:00,123.51,123.56,123.47,123.49,19599.0,98.3274,98.3672,98.2956,98.3115,19599.0
2019-02-26 14:45:00,123.51,123.57,123.49,123.56,23054.0,98.3274,98.3752,98.3115,98.3672,23054.0
2019-02-26 14:50:00,123.56,123.62,123.49,123.54,26567.0,98.3672,98.415,98.3115,98.3513,26567.0
2019-02-26 14:55:00,123.52,123.55,123.46,123.49,21658.0,98.3354,98.3593,98.2876,98.3115,21658.0
2019-02-26 15:00:00,123.5,123.64,123.5,123.59,18886.0,98.3195,98.4309,98.3195,98.3911,18886.0
2019-02-26 15:05:00,123.59,123.67,123.5,123.57,28867.0,98.3911,98.4548,98.3195,98.3752,28867.0
2019-02-26 15:10:00,123.58,123.61,123.53,123.53,14990.0,98.3831,98.407,98.3433,98.3433,14990.0
2019-02-26 15:15:00,123.53,123.67,123.52,123.59,16244.0,98.3433,98.4548,98.3354,98.3911,16244.0
2019-02-26 15:20:00,123.59,123.66,123.52,123.61,20211.0,98.3911,98.4468,98.3354,98.407,20211.0
2019-02-26 15:25:00,123.58,123.59,123.47,123.48,41369.0,98.3831,98.3911,98.2956,98.3035,41369.0
2019-02-26 15:30:00,123.47,123.67,123.46,123.63,37488.0,98.2956,98.4548,98.2876,98.4229,37488.0
2019-02-26 15:35:00,123.63,123.63,123.45,123.48,49091.0,98.4229,98.4229,98.2796,98.3035,49091.0
2019-02-26 15:40:00,123.48,123.51,123.36,123.39,68429.0,98.3035,98.3274,98.208,98.2319,68429.0
2019-02-26 15:45:00,123.35,123.38,123.16,123.17,52214.0,98.2,98.2239,98.0488,98.0567,52214.0
2019-02-26 15:50:00,123.17,123.31,123.17,123.29,89649.0,98.0567,98.1682,98.0567,98.1523,89649.0
2019-02-26 15:55:00,123.29,123.35,123.18,123.22,132982.0,98.1523,98.2,98.0647,98.0965,132982.0
2019-02-27 09:30:00,123.46,123.46,122.88,123.05,31280.0,98.2876,98.2876,97.8259,97.9612,31280.0
2019-02-27 09:35:00,123.0,123.87,122.94,123.77,41224.0,97.9214,98.614,97.8736,98.5344,41224.0
2019-02-27 09:40:00,123.85,124.5,123.85,124.45,37482.0,98.5981,99.1156,98.5981,99.0758,37482.0
2019-02-27 09:45:00,124.41,124.77,124.31,124.58,37933.0,99.0439,99.3305,98.9643,99.1793,37933.0
2019-02-27 09:50:00,124.59,125.15,124.5,125.02,36623.0,99.1872,99.633,99.1156,99.5295,36623.0
2019-02-27 09:55:00,125.01,125.3,124.99,125.26,25651.0,99.5216,99.7524,99.5057,99.7206,25651.0
2019-02-27 10:00:00,125.28,125.28,124.76,124.97,16777.0,99.7365,99.7365,99.3226,99.4897,16777.0
2019-02-27 10:05:00,124.92,125.36,124.92,125.35,19757.0,99.4499,99.8002,99.4499,99.7923,19757.0
2019-02-27 10:10:00,125.36,125.36,124.78,124.93,26714.0,99.8002,99.8002,99.3385,99.4579,26714.0
2019-02-27 10:15:00,124.87,124.99,124.8,124.99,12395.0,99.4101,99.5057,99.3544,99.5057,12395.0
2019-02-27 10:20:00,124.96,124.96,124.77,124.84,35899.0,99.4818,99.4818,99.3305,99.3862,35899.0
2019-02-27 10:25:00,124.82,124.92,124.72,124.81,16597.0,99.3703,99.4499,99.2907,99.3624,16597.0
2019-02-27 10:30:00,124.79,124.97,124.75,124.76,22364.0,99.3464,99.4897,99.3146,99.3226,22364.0
2019-02-27 10:35:00,124.74,124.88,124.66,124.86,22353.0,99.3066,99.4181,99.2429,99.4022,22353.0
2019-02-27 10:40:00,124.88,124.95,124.78,124.79,12759.0,99.4181,99.4738,99.3385,99.3464,12759.0
2019-02-27 10:45:00,124.78,124.95,124.65,124.95,12249.0,99.3385,99.4738,99.235,99.4738,12249.0
2019-02-27 10:50:00,124.96,125.13,124.91,125.08,19562.0,99.4818,99.6171,99.442,99.5773,19562.0
2019-02-27 10:55:00,125.09,125.12,124.96,125.1,23205.0,99.5853,99.6091,99.4818,99.5932,23205.0
2019-02-27 11:00:00,125.1,125.13,124.99,125.0,14033.0,99.5932,99.6171,99.5057,99.5136,14033.0
2019-02-27 11:05:00,125.02,125.17,124.99,125.15,18077.0,99.5295,99.649,99.5057,99.633,18077.0
2019-02-27 11:10:00,125.17,125.21,125.09,125.13,9745.0,99.649,99.6808,99.5853,99.6171,9745.0
2019-02-27 11:15:00,125.15,125.15,125.06,125.12,10325.0,99.633,99.633,99.5614,99.6091,10325.0
2019-02-27 11:20:00,125.14,125.24,125.13,125.17,9761.0,99.6251,99.7047,99.6171,99.649,9761.0
2019-02-27 11:25:00,125.19,125.22,125.08,125.08,18507.0,99.6649,99.6888,99.5773,99.5773,18507.0
2019-02-27 11:30:00,125.09,125.18,125.01,125.05,14586.0,99.5853,99.6569,99.5216,99.5534,14586.0
2019-02-27 11:35:00,125.06,125.15,125.05,125.14,13632.0,99.5614,99.633,99.5534,99.6251,13632.0
2019-02-27 11:40:00,125.15,125.18,125.1,125.12,13685.0,99.633,99.6569,99.5932,99.6091,13685.0
2019-02-27 11:45:00,125.1,125.24,125.08,125.22,10240.0,99.5932,99.7047,99.5773,99.6888,10240.0
2019-02-27 11:50:00,125.21,125.34,125.19,125.34,14329.0,99.6808,99.7843,99.6649,99.7843,14329.0
2019-02-27 11:55:00,125.34,125.38,125.18,125.21,15467.0,99.7843,99.8161,99.6569,99.6808,15467.0
2019-02-27 12:00:00,125.19,125.26,125.11,125.25,23620.0,99.6649,99.7206,99.6012,99.7126,23620.0
2019-02-27 12:05:00,125.27,125.29,125.2,125.27,11835.0,99.7286,99.7445,99.6728,99.7286,11835.0
2019-02-27 12:10:00,125.27,125.29,125.23,125.24,5319.0,99.7286,99.7445,99.6967,99.7047,5319.0
2019-02-27 12:15:00,125.25,125.32,125.25,125.31,12591.0,99.7126,99.7684,99.7126,99.7604,12591.0
2019-02-27 12:20:00,125.3,125.39,125.23,125.36,10447.0,99.7524,99.8241,99.6967,99.8002,10447.0
2019-02-27 12:25:00,125.36,125.4,125.33,125.4,9578.0,99.8002,99.8321,99.7763,99.8321,9578.0
2019-02-27 12:30:00,125.41,125.48,125.4,125.41,9178.0,99.84,99.8957,99.8321,99.84,9178.0
2019-02-27 12:35:00,125.4,125.4,125.33,125.39,7684.0,99.8321,99.8321,99.7763,99.8241,7684.0
2019-02-27 12:40:00,125.39,125.48,125.38,125.45,14173.0,99.8241,99.8957,99.8161,99.8719,14173.0
2019-02-27 12:45:00,125.45,125.5,125.4,125.5,13208.0,99.8719,99.9117,99.8321,99.9117,13208.0
2019-02-27 12:50:00,125.5,125.5,125.41,125.43,7676.0,99.9117,99.9117,99.84,99.8559,7676.0
2019-02-27 12:55:00,125.42,125.46,125.3,125.36,28135.0,99.848,99.8798,99.7524,99.8002,28135.0
2019-02-27 13:00:00,125.37,125.4,125.37,125.39,3331.0,99.8082,99.8321,99.8082,99.8241,3331.0
2019-02-27 13:05:00,125.39,125.42,125.33,125.35,8312.0,99.8241,99.848,99.7763,99.7923,8312.0
2019-02-27 13:10:00,125.34,125.56,125.34,125.55,7833.0,99.7843,99.9594,99.7843,99.9515,7833.0
2019-02-27 13:15:00,125.56,125.64,125.55,125.64,6782.0,99.9594,100.0231,99.9515,100.0231,6782.0
2019-02-27 13:20:00,125.62,125.66,125.58,125.64,22374.0,100.0072,100.039,99.9754,100.0231,22374.0
2019-02-27 13:25:00,125.66,125.66,125.53,125.53,4254.0,100.039,100.039,99.9356,99.9356,4254.0
2019-02-27 13:30:00,125.53,125.61,125.52,125.56,7757.0,99.9356,99.9992,99.9276,99.9594,7757.0
2019-02-27 13:35:00,125.56,125.56,125.32,125.35,10026.0,99.9594,99.9594,99.7684,99.7923,10026.0
2019-02-27 13:40:00,125.32,125.36,125.24,125.31,9748.0,99.7684,99.8002,99.7047,99.7604,9748.0
2019-02-27 13:45:00,125.3,125.44,125.3,125.44,11162.0,99.7524,99.8639,99.7524,99.8639,11162.0
2019-02-27 13:50:00,125.42,125.46,125.39,125.43,6428.0,99.848,99.8798,99.8241,99.8559,6428.0
2019-02-27 13:55:00,125.44,125.48,125.33,125.33,35323.0,99.8639,99.8957,99.7763,99.7763,35323.0
2019-02-27 14:00:00,125.3,125.36,125.26,125.36,4630.0,99.7524,99.8002,99.7206,99.8002,4630.0
2019-02-27 14:05:00,125.39,125.39,125.27,125.27,6047.0,99.8241,99.8241,99.7286,99.7286,6047.0
2019-02-27 14:10:00,125.26,125.4,125.25,125.4,13907.0,99.7206,99.8321,99.7126,99.8321,13907.0
2019-02-27 14:15:00,125.41,125.46,125.41,125.44,6625.0,99.84,99.8798,99.84,99.8639,6625.0
2019-02-27 14:20:00,125.42,125.43,125.27,125.33,6795.0,99.848,99.8559,99.7286,99.7763,6795.0
2019-02-27 14:25:00,125.33,125.34,125.27,125.31,6468.0,99.7763,99.7843,99.7286,99.7604,6468.0
2019-02-27 14:30:00,125.31,125.33,125.16,125.2,11715.0,99.7604,99.7763,99.641,99.6728,11715.0
2019-02-27 14:35:00,125.21,125.23,125.14,125.22,15873.0,99.6808,99.6967,99.6251,99.6888,15873.0
2019-02-27 14:40:00,125.23,125.26,125.13,125.17,14190.0,99.6967,99.7206,99.6171,99.649,14190.0
2019-02-27 14:45:00,125.19,125.25,125.11,125.14,8377.0,99.6649,99.7126,99.6012,99.6251,8377.0
2019-02-27 14:50:00,125.14,125.15,125.01,125.02,30089.0,99.6251,99.633,99.5216,99.5295,30089.0
2019-02-27 14:55:00,125.04,125.18,125.02,125.13,11192.0,99.5455,99.6569,99.5295,99.6171,11192.0
2019-02-27 15:00:00,125.12,125.28,125.09,125.22,39312.0,99.6091,99.7365,99.5853,99.6888,39312.0
2019-02-27 15:05:00,125.23,125.44,125.22,125.41,8920.0,99.6967,99.8639,99.6888,99.84,8920.0
2019-02-27 15:10:00,125.44,125.53,125.4,125.51,31960.0,99.8639,99.9356,99.8321,99.9196,31960.0
2019-02-27 15:15:00,125.51,125.58,125.49,125.58,34083.0,99.9196,99.9754,99.9037,99.9754,34083.0
2019-02-27 15:20:00,125.57,125.58,125.49,125.51,27988.0,99.9674,99.9754,99.9037,99.9196,27988.0
2019-02-27 15:25:00,125.51,125.56,125.39,125.4,15782.0,99.9196,99.9594,99.8241,99.8321,15782.0
2019-02-27 15:30:00,125.39,125.41,125.33,125.38,18463.0,99.8241,99.84,99.7763,99.8161,18463.0
2019-02-27 15:35:00,125.38,125.63,125.37,125.62,18414.0,99.8161,100.0152,99.8082,100.0072,18414.0
2019-02-27 15:40:00,125.63,125.64,125.44,125.46,25260.0,100.0152,100.0231,99.8639,99.8798,25260.0
2019-02-27 15:45:00,125.45,125.67,125.42,125.66,31872.0,99.8719,100.047,99.848,100.039,31872.0
2019-02-27 15:50:00,125.66,125.73,125.57,125.66,44689.0,100.039,100.0948,99.9674,100.039,44689.0
2019-02-27 15:55:00,125.66,125.77,125.61,125.73,91849.0,100.039,100.1266,99.9992,100.0948,91849.0
2019-02-28 09:30:00,126.06,126.61,125.74,126.36,28760.0,100.3575,100.7954,100.1027,100.5963,28760.0
2019-02-28 09:35:00,126.28,126.28,125.86,125.87,6151.0,100.5326,100.5326,100.1983,100.2062,6151.0
2019-02-28 09:40:00,125.92,126.12,125.78,125.86,5956.0,100.246,100.4053,100.1346,100.1983,5956.0
2019-02-28 09:45:00,125.84,125.91,125.47,125.48,7694.0,100.1823,100.2381,99.8878,99.8957,7694.0
2019-02-28 09:50:00,125.53,125.79,125.51,125.79,6624.0,99.9356,100.1425,99.9196,100.1425,6624.0
2019-02-28 09:55:00,125.83,125.98,125.78,125.96,9440.0,100.1744,100.2938,100.1346,100.2779,9440.0
2019-02-28 10:00:00,125.94,126.09,125.83,125.89,12741.0,100.262,100.3814,100.1744,100.2222,12741.0
2019-02-28 10:05:00,125.89,125.89,125.67,125.87,11074.0,100.2222,100.2222,100.047,100.2062,11074.0
2019-02-28 10:10:00,125.93,126.05,125.84,125.95,14007.0,100.254,100.3495,100.1823,100.2699,14007.0
2019-02-28 10:15:00,125.97,126.06,125.96,126.0,6786.0,100.2858,100.3575,100.2779,100.3097,6786.0
2019-02-28 10:20:00,125.97,126.14,125.96,126.01,11859.0,100.2858,100.4212,100.2779,100.3177,11859.0
2019-02-28 10:25:00,125.94,126.14,125.92,126.11,14545.0,100.262,100.4212,100.246,100.3973,14545.0
2019-02-28 10:30:00,126.14,126.24,126.12,126.2,16027.0,100.4212,100.5008,100.4053,100.4689,16027.0
2019-02-28 10:35:00,126.2,126.24,126.11,126.24,30381.0,100.4689,100.5008,100.3973,100.5008,30381.0
2019-02-28 10:40:00,126.23,126.25,125.95,125.96,32140.0,100.4928,100.5088,100.2699,100.2779,32140.0
2019-02-28 10:45:00,125.96,125.99,125.82,125.99,8220.0,100.2779,100.3018,100.1664,100.3018,8220.0
2019-02-28 10:50:00,125.99,126.05,125.87,125.99,20161.0,100.3018,100.3495,100.2062,100.3018,20161.0
2019-02-28 10:55:00,126.01,126.3,126.01,126.23,19299.0,100.3177,100.5486,100.3177,100.4928,19299.0
2019-02-28 11:00:00,126.17,126.26,126.1,126.11,18819.0,100.4451,100.5167,100.3893,100.3973,18819.0
2019-02-28 11:05:00,126.08,126.11,125.95,125.97,13765.0,100.3734,100.3973,100.2699,100.2858,13765.0
2019-02-28 11:10:00,125.99,126.02,125.71,125.77,23990.0,100.3018,100.3256,100.0789,100.1266,23990.0
2019-02-28 11:15:00,125.78,125.84,125.76,125.83,17364.0,100.1346,100.1823,100.1187,100.1744,17364.0
2019-02-28 11:20:00,125.83,126.16,125.83,126.05,8319.0,100.1744,100.4371,100.1744,100.3495,8319.0
2019-02-28 11:25:00,126.04,126.13,125.98,126.1,9216.0,100.3416,100.4132,100.2938,100.3893,9216.0
2019-02-28 11:30:00,126.09,126.11,125.96,126.08,7521.0,100.3814,100.3973,100.2779,100.3734,7521.0
2019-02-28 11:35:00,126.06,126.21,126.02,126.19,10834.0,100.3575,100.4769,100.3256,100.461,10834.0
2019-02-28 11:40:00,126.17,126.23,126.14,126.18,12562.0,100.4451,100.4928,100.4212,100.453,12562.0
2019-02-28 11:45:00,126.19,126.27,126.15,126.18,6796.0,100.461,100.5247,100.4291,100.453,6796.0
2019-02-28 11:50:00,126.19,126.2,126.08,126.16,11804.0,100.461,100.4689,100.3734,100.4371,11804.0
2019-02-28 11:55:00,126.16,126.2,126.12,126.14,12410.0,100.4371,100.4689,100.4053,100.4212,12410.0
2019-02-28 12:00:00,126.17,126.22,126.13,126.21,9492.0,100.4451,100.4849,100.4132,100.4769,9492.0
2019-02-28 12:05:00,126.2,126.2,126.15,126.16,14054.0,100.4689,100.4689,100.4291,100.4371,14054.0
2019-02-28 12:10:00,126.16,126.16,126.08,126.09,8224.0,100.4371,100.4371,100.3734,100.3814,8224.0
2019-02-28 12:15:00,126.08,126.08,126.0,126.01,22777.0,100.3734,100.3734,100.3097,100.3177,22777.0
2019-02-28 12:20:00,125.99,126.12,125.99,126.12,12027.0,100.3018,100.4053,100.3018,100.4053,12027.0
2019-02-28 12:25:00,126.14,126.18,126.1,126.17,18262.0,100.4212,100.453,100.3893,100.4451,18262.0
2019-02-28 12:30:00,126.15,126.15,126.04,126.1,11610.0,100.4291,100.4291,100.3416,100.3893,11610.0
2019-02-28 12:35:00,126.1,126.18,126.07,126.17,10035.0,100.3893,100.453,100.3655,100.4451,10035.0
2019-02-28 12:40:00,126.18,126.21,126.1,126.1,6568.0,100.453,100.4769,100.3893,100.3893,6568.0
2019-02-28 12:45:00,126.1,126.15,126.05,126.06,10203.0,100.3893,100.4291,100.3495,100.3575,10203.0
2019-02-28 12:50:00,126.05,126.09,126.02,126.09,8725.0,100.3495,100.3814,100.3256,100.3814,8725.0
2019-02-28 12:55:00,126.1,126.27,126.09,126.25,8985.0,100.3893,100.5247,100.3814,100.5088,8985.0
2019-02-28 13:00:00,126.26,126.26,126.21,126.22,10999.0,100.5167,100.5167,100.4769,100.4849,10999.0
2019-02-28 13:05:00,126.23,126.28,126.18,126.21,11795.0,100.4928,100.5326,100.453,100.4769,11795.0
2019-02-28 13:10:00,126.21,126.22,126.15,126.2,13963.0,100.4769,100.4849,100.4291,100.4689,13963.0
2019-02-28 13:15:00,126.2,126.34,126.18,126.33,10248.0,100.4689,100.5804,100.453,100.5724,10248.0
2019-02-28 13:20:00,126.33,126.33,126.26,126.28,10316.0,100.5724,100.5724,100.5167,100.5326,10316.0
2019-02-28 13:25:00,126.26,126.34,126.25,126.34,9071.0,100.5167,100.5804,100.5088,100.5804,9071.0
2019-02-28 13:30:00,126.33,126.5,126.31,126.5,17635.0,100.5724,100.7078,100.5565,100.7078,17635.0
2019-02-28 13:35:00,126.51,126.57,126.51,126.57,15056.0,100.7157,100.7635,100.7157,100.7635,15056.0
2019-02-28 13:40:00,126.55,126.62,126.55,126.61,13794.0,100.7476,100.8033,100.7476,100.7954,13794.0
2019-02-28 13:45:00,126.62,126.62,126.45,126.52,13451.0,100.8033,100.8033,100.668,100.7237,13451.0
2019-02-28 13:50:00,126.53,126.53,126.44,126.51,22555.0,100.7317,100.7317,100.66,100.7157,22555.0
2019-02-28 13:55:00,126.49,126.51,126.42,126.51,14137.0,100.6998,100.7157,100.6441,100.7157,14137.0
2019-02-28 14:00:00,126.5,126.52,126.37,126.45,12004.0,100.7078,100.7237,100.6043,100.668,12004.0
2019-02-28 14:05:00,126.44,126.5,126.4,126.5,14736.0,100.66,100.7078,100.6282,100.7078,14736.0
2019-02-28 14:10:00,126.49,126.55,126.45,126.55,14438.0,100.6998,100.7476,100.668,100.7476,14438.0
2019-02-28 14:15:00,126.54,126.58,126.5,126.57,13413.0,100.7396,100.7715,100.7078,100.7635,13413.0
2019-02-28 14:20:00,126.57,126.62,126.54,126.6,10772.0,100.7635,100.8033,100.7396,100.7874,10772.0
2019-02-28 14:25:00,126.61,126.72,126.57,126.72,22250.0,100.7954,100.8829,100.7635,100.8829,22250.0
2019-02-28 14:30:00,126.72,126.72,126.49,126.5,23213.0,100.8829,100.8829,100.6998,100.7078,23213.0
2019-02-28 14:35:00,126.5,126.51,126.42,126.43,15186.0,100.7078,100.7157,100.6441,100.6521,15186.0
2019-02-28 14:40:00,126.42,126.48,126.39,126.4,15193.0,100.6441,100.6919,100.6202,100.6282,15193.0
2019-02-28 14:45:00,126.39,126.42,126.32,126.33,17975.0,100.6202,100.6441,100.5645,100.5724,17975.0
2019-02-28 14:50:00,126.33,126.34,126.16,126.16,16485.0,100.5724,100.5804,100.4371,100.4371,16485.0
2019-02-28 14:55:00,126.15,126.24,126.12,126.19,18094.0,100.4291,100.5008,100.4053,100.461,18094.0
2019-02-28 15:00:00,126.18,126.23,126.15,126.2,15248.0,100.453,100.4928,100.4291,100.4689,15248.0
2019-02-28 15:05:00,126.2,126.2,126.1,126.12,20941.0,100.4689,100.4689,100.3893,100.4053,20941.0
2019-02-28 15:10:00,126.12,126.25,126.12,126.2,20691.0,100.4053,100.5088,100.4053,100.4689,20691.0
2019-02-28 15:15:00,126.21,126.21,126.08,126.17,23969.0,100.4769,100.4769,100.3734,100.4451,23969.0
2019-02-28 15:20:00,126.18,126.22,126.03,126.05,22305.0,100.453,100.4849,100.3336,100.3495,22305.0
2019-02-28 15:25:00,126.05,126.15,126.03,126.12,20664.0,100.3495,100.4291,100.3336,100.4053,20664.0
2019-02-28 15:30:00,126.12,126.22,126.06,126.19,21199.0,100.4053,100.4849,100.3575,100.461,21199.0
2019-02-28 15:35:00,126.2,126.32,126.15,126.21,25271.0,100.4689,100.5645,100.4291,100.4769,25271.0
2019-02-28 15:40:00,126.21,126.23,126.08,126.15,33550.0,100.4769,100.4928,100.3734,100.4291,33550.0
2019-02-28 15:45:00,126.15,126.15,126.02,126.05,40250.0,100.4291,100.4291,100.3256,100.3495,40250.0
2019-02-28 15:50:00,126.04,126.07,125.92,125.95,47268.0,100.3416,100.3655,100.246,100.2699,47268.0
2019-02-28 15:55:00,125.94,126.04,125.89,126.01,130482.0,100.262,100.3416,100.2222,100.3177,130482.0
2019-03-01 09:30:00,126.6,127.34,126.59,127.02,26713.0,100.7874,101.3765,100.7794,101.1218,26713.0
2019-03-01 09:35:00,127.08,127.24,126.92,127.14,12215.0,101.1695,101.2969,101.0421,101.2173,12215.0
2019-03-01 09:40:00,127.16,127.49,127.09,127.49,24096.0,101.2332,101.4959,101.1775,101.4959,24096.0
2019-03-01 09:45:00,127.53,127.82,127.52,127.75,16191.0,101.5278,101.7586,101.5198,101.7029,16191.0
2019-03-01 09:50:00,127.74,127.74,127.43,127.46,17391.0,101.695,101.695,101.4482,101.472,17391.0
2019-03-01 09:55:00,127.44,127.6,127.3,127.56,9315.0,101.4561,101.5835,101.3447,101.5517,9315.0
2019-03-01 10:00:00,127.53,127.6,127.23,127.27,53011.0,101.5278,101.5835,101.2889,101.3208,53011.0
2019-03-01 10:05:00,127.25,127.46,126.93,126.93,45036.0,101.3049,101.472,101.0501,101.0501,45036.0
2019-03-01 10:10:00,126.94,127.17,126.89,127.01,14435.0,101.0581,101.2412,101.0183,101.1138,14435.0
2019-03-01 10:15:00,127.06,127.16,126.89,126.95,21965.0,101.1536,101.2332,101.0183,101.066,21965.0
2019-03-01 10:20:00,126.94,126.95,126.56,126.6,14003.0,101.0581,101.066,100.7555,100.7874,14003.0
2019-03-01 10:25:00,126.59,126.63,126.46,126.52,8298.0,100.7794,100.8113,100.6759,100.7237,8298.0
2019-03-01 10:30:00,126.5,126.5,126.19,126.31,11401.0,100.7078,100.7078,100.461,100.5565,11401.0
2019-03-01 10:35:00,126.3,126.3,126.05,126.08,8081.0,100.5486,100.5486,100.3495,100.3734,8081.0
2019-03-01 10:40:00,126.02,126.35,125.97,126.34,9739.0,100.3256,100.5884,100.2858,100.5804,9739.0
2019-03-01 10:45:00,126.36,126.43,126.29,126.36,6315.0,100.5963,100.6521,100.5406,100.5963,6315.0
2019-03-01 10:50:00,126.33,126.48,126.23,126.48,6185.0,100.5724,100.6919,100.4928,100.6919,6185.0
2019-03-01 10:55:00,126.48,126.49,126.33,126.37,9793.0,100.6919,100.6998,100.5724,100.6043,9793.0
2019-03-01 11:00:00,126.37,126.43,126.28,126.32,11056.0,100.6043,100.6521,100.5326,100.5645,11056.0
2019-03-01 11:05:00,126.32,126.34,126.2,126.3,19444.0,100.5645,100.5804,100.4689,100.5486,19444.0
2019-03-01 11:10:00,126.27,126.27,126.09,126.11,6611.0,100.5247,100.5247,100.3814,100.3973,6611.0
2019-03-01 11:15:00,126.1,126.18,126.07,126.11,20073.0,100.3893,100.453,100.3655,100.3973,20073.0
2019-03-01 11:20:00,126.1,126.11,125.98,126.02,7213.0,100.3893,100.3973,100.2938,100.3256,7213.0
2019-03-01 11:25:00,126.03,126.18,126.0,126.0,12830.0,100.3336,100.453,100.3097,100.3097,12830.0
2019-03-01 11:30:00,126.03,126.04,125.9,125.99,10223.0,100.3336,100.3416,100.2301,100.3018,10223.0
2019-03-01 11:35:00,125.98,126.14,125.92,126.11,14591.0,100.2938,100.4212,100.246,100.3973,14591.0
2019-03-01 11:40:00,126.1,126.12,125.92,126.03,16664.0,100.3893,100.4053,100.246,100.3336,16664.0
2019-03-01 11:45:00,126.01,126.08,125.85,125.85,11682.0,100.3177,100.3734,100.1903,100.1903,11682.0
2019-03-01 11:50:00,125.83,125.88,125.73,125.73,9134.0,100.1744,100.2142,100.0948,100.0948,9134.0
2019-03-01 11:55:00,125.75,125.83,125.64,125.73,9609.0,100.1107,100.1744,100.0231,100.0948,9609.0
2019-03-01 12:00:00,125.74,125.74,125.57,125.66,6973.0,100.1027,100.1027,99.9674,100.039,6973.0
2019-03-01 12:05:00,125.67,125.77,125.61,125.7,6906.0,100.047,100.1266,99.9992,100.0709,6906.0
2019-03-01 12:10:00,125.67,125.79,125.6,125.78,7690.0,100.047,100.1425,99.9913,100.1346,7690.0
2019-03-01 12:15:00,125.78,125.79,125.66,125.71,11647.0,100.1346,100.1425,100.039,100.0789,11647.0
2019-03-01 12:20:00,125.71,125.74,125.64,125.72,10917.0,100.0789,100.1027,100.0231,100.0868,10917.0
2019-03-01 12:25:00,125.73,125.76,125.66,125.74,8100.0,100.0948,100.1187,100.039,100.1027,8100.0
2019-03-01 12:30:00,125.72,125.88,125.71,125.88,5208.0,100.0868,100.2142,100.0789,100.2142,5208.0
2019-03-01 12:35:00,125.87,125.9,125.77,125.77,5679.0,100.2062,100.2301,100.1266,100.1266,5679.0
2019-03-01 12:40:00,125.76,125.85,125.75,125.83,5328.0,100.1187,100.1903,100.1107,100.1744,5328.0
2019-03-01 12:45:00,125.81,125.82,125.7,125.78,3538.0,100.1585,100.1664,100.0709,100.1346,3538.0
2019-03-01 12:50:00,125.78,125.92,125.75,125.9,4031.0,100.1346,100.246,100.1107,100.2301,4031.0
2019-03-01 12:55:00,125.93,126.01,125.91,125.99,4580.0,100.254,100.3177,100.2381,100.3018,4580.0
2019-03-01 13:00:00,126.01,126.02,125.96,125.96,4695.0,100.3177,100.3256,100.2779,100.2779,4695.0
2019-03-01 13:05:00,125.95,126.07,125.92,126.07,6936.0,100.2699,100.3655,100.246,100.3655,6936.0
2019-03-01 13:10:00,126.09,126.09,125.96,125.98,3351.0,100.3814,100.3814,100.2779,100.2938,3351.0
2019-03-01 13:15:00,125.97,125.99,125.92,125.99,3718.0,100.2858,100.3018,100.246,100.3018,3718.0
2019-03-01 13:20:00,125.99,126.0,125.87,125.92,5321.0,100.3018,100.3097,100.2062,100.246,5321.0
2019-03-01 13:25:00,125.94,125.96,125.89,125.89,13347.0,100.262,100.2779,100.2222,100.2222,13347.0
2019-03-01 13:30:00,125.92,125.93,125.88,125.91,5024.0,100.246,100.254,100.2142,100.2381,5024.0
2019-03-01 13:35:00,125.88,125.91,125.85,125.87,7172.0,100.2142,100.2381,100.1903,100.2062,7172.0
2019-03-01 13:40:00,125.85,126.01,125.85,125.99,16621.0,100.1903,100.3177,100.1903,100.3018,16621.0
2019-03-01 13:45:00,126.0,126.01,125.85,125.9,15417.0,100.3097,100.3177,100.1903,100.2301,15417.0
2019-03-01 13:50:00,125.91,125.92,125.79,125.81,12293.0,100.2381,100.246,100.1425,100.1585,12293.0
2019-03-01 13:55:00,125.8,125.82,125.72,125.72,7850.0,100.1505,100.1664,100.0868,100.0868,7850.0
2019-03-01 14:00:00,125.77,125.79,125.74,125.75,8519.0,100.1266,100.1425,100.1027,100.1107,8519.0
2019-03-01 14:05:00,125.76,125.78,125.64,125.71,8506.0,100.1187,100.1346,100.0231,100.0789,8506.0
2019-03-01 14:10:00,125.73,125.76,125.67,125.72,8851.0,100.0948,100.1187,100.047,100.0868,8851.0
2019-03-01 14:15:00,125.73,125.81,125.7,125.78,10161.0,100.0948,100.1585,100.0709,100.1346,10161.0
2019-03-01 14:20:00,125.77,125.99,125.71,125.98,18202.0,100.1266,100.3018,100.0789,100.2938,18202.0
2019-03-01 14:25:00,126.01,126.09,125.95,126.07,9109.0,100.3177,100.3814,100.2699,100.3655,9109.0
2019-03-01 14:30:00,126.06,126.11,126.01,126.01,5200.0,100.3575,100.3973,100.3177,100.3177,5200.0
2019-03-01 14:35:00,126.01,126.01,125.89,125.94,7859.0,100.3177,100.3177,100.2222,100.262,7859.0
2019-03-01 14:40:00,125.95,126.04,125.91,126.03,6976.0,100.2699,100.3416,100.2381,100.3336,6976.0
2019-03-01 14:45:00,126.03,126.03,125.92,125.96,10954.0,100.3336,100.3336,100.246,100.2779,10954.0
2019-03-01 14:50:00,125.97,126.15,125.96,126.15,11241.0,100.2858,100.4291,100.2779,100.4291,11241.0
2019-03-01 14:55:00,126.15,126.24,126.12,126.22,10191.0,100.4291,100.5008,100.4053,100.4849,10191.0
2019-03-01 15:00:00,126.25,126.25,126.08,126.17,10600.0,100.5088,100.5088,100.3734,100.4451,10600.0
2019-03-01 15:05:00,126.17,126.24,126.14,126.21,9523.0,100.4451,100.5008,100.4212,100.4769,9523.0
2019-03-01 15:10:00,126.21,126.25,126.15,126.18,10386.0,100.4769,100.5088,100.4291,100.453,10386.0
2019-03-01 15:15:00,126.18,126.25,126.14,126.19,14581.0,100.453,100.5088,100.4212,100.461,14581.0
2019-03-01 15:20:00,126.19,126.23,126.18,126.21,15397.0,100.461,100.4928,100.453,100.4769,15397.0
2019-03-01 15:25:00,126.22,126.26,126.2,126.24,15598.0,100.4849,100.5167,100.4689,100.5008,15598.0
2019-03-01 15:30:00,126.24,126.27,126.06,126.12,22028.0,100.5008,100.5247,100.3575,100.4053,22028.0
2019-03-01 15:35:00,126.13,126.4,126.13,126.33,27968.0,100.4132,100.6282,100.4132,100.5724,27968.0
2019-03-01 15:40:00,126.33,126.49,126.32,126.49,24710.0,100.5724,100.6998,100.5645,100.6998,24710.0
2019-03-01 15:45:00,126.5,126.53,126.38,126.49,33849.0,100.7078,100.7317,100.6122,100.6998,33849.0
2019-03-01 15:50:00,126.48,126.52,126.39,126.44,55146.0,100.6919,100.7237,100.6202,100.66,55146.0
2019-03-01 15:55:00,126.44,126.68,126.4,126.61,163619.0,100.66,100.8511,100.6282,100.7954,163619.0
2019-03-04 09:30:00,126.71,127.35,126.51,127.02,39481.0,100.875,101.3845,100.7157,101.1218,39481.0
2019-03-04 09:35:00,127.01,127.32,127.0,127.21,21686.0,101.1138,101.3606,101.1058,101.273,21686.0
2019-03-04 09:40:00,127.22,127.38,126.94,127.28,18965.0,101.281,101.4084,101.0581,101.3287,18965.0
2019-03-04 09:45:00,127.3,127.38,127.14,127.19,18738.0,101.3447,101.4084,101.2173,101.2571,18738.0
2019-03-04 09:50:00,127.13,127.57,127.06,127.45,18651.0,101.2093,101.5596,101.1536,101.4641,18651.0
2019-03-04 09:55:00,127.45,127.77,127.44,127.68,8612.0,101.4641,101.7188,101.4561,101.6472,8612.0
2019-03-04 10:00:00,127.72,127.95,127.72,127.94,14781.0,101.679,101.8621,101.679,101.8542,14781.0
2019-03-04 10:05:00,127.96,128.18,127.93,128.15,29549.0,101.8701,102.0452,101.8462,102.0214,29549.0
2019-03-04 10:10:00,128.16,128.28,128.11,128.24,13834.0,102.0293,102.1249,101.9895,102.093,13834.0
2019-03-04 10:15:00,128.25,128.52,128.24,128.51,18736.0,102.101,102.3159,102.093,102.308,18736.0
2019-03-04 10:20:00,128.48,128.65,128.42,128.47,32569.0,102.2841,102.4194,102.2363,102.2761,32569.0
2019-03-04 10:25:00,128.42,128.55,128.38,128.43,10086.0,102.2363,102.3398,102.2045,102.2443,10086.0
2019-03-04 10:30:00,128.47,128.54,128.3,128.33,25716.0,102.2761,102.3318,102.1408,102.1647,25716.0
2019-03-04 10:35:00,128.3,128.43,128.21,128.42,17328.0,102.1408,102.2443,102.0691,102.2363,17328.0
2019-03-04 10:40:00,128.42,128.42,128.16,128.17,17631.0,102.2363,102.2363,102.0293,102.0373,17631.0
2019-03-04 10:45:00,128.17,128.21,128.02,128.07,22095.0,102.0373,102.0691,101.9179,101.9577,22095.0
2019-03-04 10:50:00,128.07,128.09,127.93,127.94,9516.0,101.9577,101.9736,101.8462,101.8542,9516.0
2019-03-04 10:55:00,127.91,127.98,127.86,127.91,13180.0,101.8303,101.886,101.7905,101.8303,13180.0
2019-03-04 11:00:00,127.9,127.93,127.68,127.68,12476.0,101.8223,101.8462,101.6472,101.6472,12476.0
2019-03-04 11:05:00,127.67,127.74,127.56,127.56,11807.0,101.6392,101.695,101.5517,101.5517,11807.0
2019-03-04 11:10:00,127.55,127.66,127.5,127.59,8435.0,101.5437,101.6313,101.5039,101.5755,8435.0
2019-03-04 11:15:00,127.58,127.58,127.41,127.44,15981.0,101.5676,101.5676,101.4322,101.4561,15981.0
2019-03-04 11:20:00,127.43,127.49,126.95,126.96,13006.0,101.4482,101.4959,101.066,101.074,13006.0
2019-03-04 11:25:00,126.96,126.97,126.78,126.78,18974.0,101.074,101.082,100.9307,100.9307,18974.0
2019-03-04 11:30:00,126.75,126.91,126.72,126.78,11333.0,100.9068,101.0342,100.8829,100.9307,11333.0
2019-03-04 11:35:00,126.79,126.89,126.68,126.68,11684.0,100.9387,101.0183,100.8511,100.8511,11684.0
2019-03-04 11:40:00,126.69,126.76,126.46,126.52,10462.0,100.859,100.9148,100.6759,100.7237,10462.0
2019-03-04 11:45:00,126.49,126.56,126.41,126.56,12783.0,100.6998,100.7555,100.6361,100.7555,12783.0
2019-03-04 11:50:00,126.56,126.61,126.3,126.42,10696.0,100.7555,100.7954,100.5486,100.6441,10696.0
2019-03-04 11:55:00,126.33,126.39,126.03,126.33,16180.0,100.5724,100.6202,100.3336,100.5724,16180.0
2019-03-04 12:00:00,126.35,126.55,126.25,126.54,24350.0,100.5884,100.7476,100.5088,100.7396,24350.0
2019-03-04 12:05:00,126.54,126.57,126.31,126.44,15118.0,100.7396,100.7635,100.5565,100.66,15118.0
2019-03-04 12:10:00,126.42,126.42,126.08,126.08,12867.0,100.6441,100.6441,100.3734,100.3734,12867.0
2019-03-04 12:15:00,126.1,126.12,125.7,125.71,14027.0,100.3893,100.4053,100.0709,100.0789,14027.0
2019-03-04 12:20:00,125.71,126.01,125.71,125.87,12011.0,100.0789,100.3177,100.0789,100.2062,12011.0
2019-03-04 12:25:00,125.87,126.22,125.79,126.19,16649.0,100.2062,100.4849,100.1425,100.461,16649.0
2019-03-04 12:30:00,126.2,126.31,126.16,126.24,8843.0,100.4689,100.5565,100.4371,100.5008,8843.0
2019-03-04 12:35:00,126.23,126.23,125.98,126.02,15733.0,100.4928,100.4928,100.2938,100.3256,15733.0
2019-03-04 12:40:00,125.99,126.04,125.89,125.91,11461.0,100.3018,100.3416,100.2222,100.2381,11461.0
2019-03-04 12:45:00,125.93,125.97,125.64,125.78,16669.0,100.254,100.2858,100.0231,100.1346,16669.0
2019-03-04 12:50:00,125.79,125.89,125.68,125.71,12100.0,100.1425,100.2222,100.055,100.0789,12100.0
2019-03-04 12:55:00,125.73,125.74,125.55,125.61,20467.0,100.0948,100.1027,99.9515,99.9992,20467.0
2019-03-04 13:00:00,125.59,125.6,125.43,125.44,9585.0,99.9833,99.9913,99.8559,99.8639,9585.0
2019-03-04 13:05:00,125.4,125.53,125.33,125.35,13146.0,99.8321,99.9356,99.7763,99.7923,13146.0
2019-03-04 13:10:00,125.34,125.59,125.34,125.49,10692.0,99.7843,99.9833,99.7843,99.9037,10692.0
2019-03-04 13:15:00,125.51,125.65,125.49,125.61,9993.0,99.9196,100.0311,99.9037,99.9992,9993.0
2019-03-04 13:20:00,125.64,125.86,125.6,125.83,11901.0,100.0231,100.1983,99.9913,100.1744,11901.0
2019-03-04 13:25:00,125.8,125.91,125.71,125.91,14638.0,100.1505,100.2381,100.0789,100.2381,14638.0
2019-03-04 13:30:00,125.91,125.96,125.83,125.84,9113.0,100.2381,100.2779,100.1744,100.1823,9113.0
2019-03-04 13:35:00,125.83,125.97,125.8,125.87,9437.0,100.1744,100.2858,100.1505,100.2062,9437.0
2019-03-04 13:40:00,125.89,126.1,125.88,126.08,10011.0,100.2222,100.3893,100.2142,100.3734,10011.0
2019-03-04 13:45:00,126.05,126.07,125.92,125.97,11082.0,100.3495,100.3655,100.246,100.2858,11082.0
2019-03-04 13:50:00,125.94,126.02,125.85,126.02,12932.0,100.262,100.3256,100.1903,100.3256,12932.0
2019-03-04 13:55:00,126.04,126.17,126.02,126.11,7416.0,100.3416,100.4451,100.3256,100.3973,7416.0
2019-03-04 14:00:00,126.13,126.17,126.08,126.15,7294.0,100.4132,100.4451,100.3734,100.4291,7294.0
2019-03-04 14:05:00,126.16,126.33,126.13,126.21,10143.0,100.4371,100.5724,100.4132,100.4769,10143.0
2019-03-04 14:10:00,126.19,126.33,126.18,126.33,11328.0,100.461,100.5724,100.453,100.5724,11328.0
2019-03-04 14:15:00,126.31,126.4,126.2,126.29,22117.0,100.5565,100.6282,100.4689,100.5406,22117.0
2019-03-04 14:20:00,126.3,126.37,126.27,126.37,11513.0,100.5486,100.6043,100.5247,100.6043,11513.0
2019-03-04 14:25:00,126.38,126.45,126.34,126.35,9971.0,100.6122,100.668,100.5804,100.5884,9971.0
2019-03-04 14:30:00,126.34,126.34,126.14,126.18,13390.0,100.5804,100.5804,100.4212,100.453,13390.0
2019-03-04 14:35:00,126.18,126.24,126.1,126.1,7654.0,100.453,100.5008,100.3893,100.3893,7654.0
2019-03-04 14:40:00,126.11,126.2,126.05,126.08,9263.0,100.3973,100.4689,100.3495,100.3734,9263.0
2019-03-04 14:45:00,126.06,126.08,126.0,126.02,9193.0,100.3575,100.3734,100.3097,100.3256,9193.0
2019-03-04 14:50:00,126.03,126.2,125.99,126.11,17140.0,100.3336,100.4689,100.3018,100.3973,17140.0
2019-03-04 14:55:00,126.11,126.17,126.06,126.1,27912.0,100.3973,100.4451,100.3575,100.3893,27912.0
2019-03-04 15:00:00,126.11,126.14,125.9,125.94,18026.0,100.3973,100.4212,100.2301,100.262,18026.0
2019-03-04 15:05:00,125.92,125.92,125.77,125.81,8990.0,100.246,100.246,100.1266,100.1585,8990.0
2019-03-04 15:10:00,125.78,126.01,125.77,126.01,17927.0,100.1346,100.3177,100.1266,100.3177,17927.0
2019-03-04 15:15:00,126.02,126.2,125.95,126.18,35692.0,100.3256,100.4689,100.2699,100.453,35692.0
2019-03-04 15:20:00,126.17,126.25,125.91,125.97,25551.0,100.4451,100.5088,100.2381,100.2858,25551.0
2019-03-04 15:25:00,125.95,126.27,125.95,126.2,27424.0,100.2699,100.5247,100.2699,100.4689,27424.0
2019-03-04 15:30:00,126.19,126.43,126.11,126.42,21420.0,100.461,100.6521,100.3973,100.6441,21420.0
2019-03-04 15:35:00,126.42,126.43,126.21,126.32,16334.0,100.6441,100.6521,100.4769,100.5645,16334.0
2019-03-04 15:40:00,126.32,126.41,126.18,126.31,23760.0,100.5645,100.6361,100.453,100.5565,23760.0
2019-03-04 15:45:00,126.32,126.34,126.16,126.16,21029.0,100.5645,100.5804,100.4371,100.4371,21029.0
2019-03-04 15:50:00,126.17,126.32,126.12,126.22,42853.0,100.4451,100.5645,100.4053,100.4849,42853.0
2019-03-04 15:55:00,126.21,126.38,126.16,126.36,104372.0,100.4769,100.6122,100.4371,100.5963,104372.0
2019-03-05 09:30:00,126.19,126.19,125.37,125.41,31540.0,100.461,100.461,99.8082,99.84,31540.0
2019-03-05 09:35:00,125.53,125.7,125.23,125.49,16335.0,99.9356,100.0709,99.6967,99.9037,16335.0
2019-03-05 09:40:00,125.51,125.64,124.83,124.88,15210.0,99.9196,100.0231,99.3783,99.4181,15210.0
2019-03-05 09:45:00,124.9,125.2,124.66,125.01,38178.0,99.434,99.6728,99.2429,99.5216,38178.0
2019-03-05 09:50:00,124.95,125.03,124.75,124.92,21347.0,99.4738,99.5375,99.3146,99.4499,21347.0
2019-03-05 09:55:00,124.91,125.2,124.87,124.92,11908.0,99.442,99.6728,99.4101,99.4499,11908.0
2019-03-05 10:00:00,125.07,125.43,125.07,125.31,24686.0,99.5693,99.8559,99.5693,99.7604,24686.0
2019-03-05 10:05:00,125.41,125.74,125.36,125.63,28024.0,99.84,100.1027,99.8002,100.0152,28024.0
2019-03-05 10:10:00,125.67,125.81,125.42,125.59,36131.0,100.047,100.1585,99.848,99.9833,36131.0
2019-03-05 10:15:00,125.59,125.64,125.36,125.58,48280.0,99.9833,100.0231,99.8002,99.9754,48280.0
2019-03-05 10:20:00,125.59,125.74,125.49,125.51,46395.0,99.9833,100.1027,99.9037,99.9196,46395.0
2019-03-05 10:25:00,125.49,125.58,125.23,125.31,23540.0,99.9037,99.9754,99.6967,99.7604,23540.0
2019-03-05 10:30:00,125.35,125.47,125.21,125.45,27803.0,99.7923,99.8878,99.6808,99.8719,27803.0
2019-03-05 10:35:00,125.38,125.4,125.15,125.27,23563.0,99.8161,99.8321,99.633,99.7286,23563.0
2019-03-05 10:40:00,125.26,125.31,125.01,125.13,54099.0,99.7206,99.7604,99.5216,99.6171,54099.0
2019-03-05 10:45:00,125.15,125.21,125.06,125.15,51435.0,99.633,99.6808,99.5614,99.633,51435.0
2019-03-05 10:50:00,125.13,125.32,125.02,125.27,18906.0,99.6171,99.7684,99.5295,99.7286,18906.0
2019-03-05 10:55:00,125.27,125.46,125.27,125.39,11958.0,99.7286,99.8798,99.7286,99.8241,11958.0
2019-03-05 11:00:00,125.41,125.97,125.41,125.96,43573.0,99.84,100.2858,99.84,100.2779,43573.0
2019-03-05 11:05:00,125.95,126.1,125.74,126.09,18130.0,100.2699,100.3893,100.1027,100.3814,18130.0
2019-03-05 11:10:00,126.11,126.43,126.1,126.42,18999.0,100.3973,100.6521,100.3893,100.6441,18999.0
2019-03-05 11:15:00,126.42,126.61,126.35,126.61,26265.0,100.6441,100.7954,100.5884,100.7954,26265.0
2019-03-05 11:20:00,126.66,126.66,126.48,126.54,19112.0,100.8352,100.8352,100.6919,100.7396,19112.0
2019-03-05 11:25:00,126.55,126.7,126.52,126.55,13631.0,100.7476,100.867,100.7237,100.7476,13631.0
2019-03-05 11:30:00,126.52,126.6,126.39,126.59,19082.0,100.7237,100.7874,100.6202,100.7794,19082.0
2019-03-05 11:35:00,126.6,126.74,126.57,126.71,38027.0,100.7874,100.8988,100.7635,100.875,38027.0
2019-03-05 11:40:00,126.68,126.72,126.55,126.55,20177.0,100.8511,100.8829,100.7476,100.7476,20177.0
2019-03-05 11:45:00,126.58,126.65,126.49,126.49,12365.0,100.7715,100.8272,100.6998,100.6998,12365.0
2019-03-05 11:50:00,126.49,126.51,126.35,126.37,16696.0,100.6998,100.7157,100.5884,100.6043,16696.0
2019-03-05 11:55:00,126.37,126.39,126.28,126.3,21732.0,100.6043,100.6202,100.5326,100.5486,21732.0
2019-03-05 12:00:00,126.29,126.46,126.25,126.4,13632.0,100.5406,100.6759,100.5088,100.6282,13632.0
2019-03-05 12:05:00,126.41,126.53,126.38,126.52,16251.0,100.6361,100.7317,100.6122,100.7237,16251.0
2019-03-05 12:10:00,126.5,126.56,126.48,126.5,7354.0,100.7078,100.7555,100.6919,100.7078,7354.0
2019-03-05 12:15:00,126.49,126.51,126.33,126.38,18581.0,100.6998,100.7157,100.5724,100.6122,18581.0
2019-03-05 12:20:00,126.36,126.48,126.31,126.44,13275.0,100.5963,100.6919,100.5565,100.66,13275.0
2019-03-05 12:25:00,126.47,126.51,126.42,126.45,11143.0,100.6839,100.7157,100.6441,100.668,11143.0
2019-03-05 12:30:00,126.47,126.49,126.41,126.49,6221.0,100.6839,100.6998,100.6361,100.6998,6221.0
2019-03-05 12:35:00,126.5,126.53,126.44,126.48,17337.0,100.7078,100.7317,100.66,100.6919,17337.0
2019-03-05 12:40:00,126.48,126.65,126.46,126.53,26905.0,100.6919,100.8272,100.6759,100.7317,26905.0
2019-03-05 12:45:00,126.53,126.74,126.52,126.72,74663.0,100.7317,100.8988,100.7237,100.8829,74663.0
2019-03-05 12:50:00,126.72,126.76,126.66,126.73,13960.0,100.8829,100.9148,100.8352,100.8909,13960.0
2019-03-05 12:55:00,126.72,126.9,126.72,126.9,8854.0,100.8829,101.0262,100.8829,101.0262,8854.0
2019-03-05 13:00:00,126.9,127.05,126.9,127.03,13206.0,101.0262,101.1456,101.0262,101.1297,13206.0
2019-03-05 13:05:00,127.03,127.17,127.03,127.08,24791.0,101.1297,101.2412,101.1297,101.1695,24791.0
2019-03-05 13:10:00,127.09,127.32,127.08,127.28,22803.0,101.1775,101.3606,101.1695,101.3287,22803.0
2019-03-05 13:15:00,127.26,127.28,127.13,127.19,23932.0,101.3128,101.3287,101.2093,101.2571,23932.0
2019-03-05 13:20:00,127.19,127.2,127.02,127.08,26753.0,101.2571,101.2651,101.1218,101.1695,26753.0
2019-03-05 13:25:00,127.11,127.17,127.0,127.01,20843.0,101.1934,101.2412,101.1058,101.1138,20843.0
2019-03-05 13:30:00,126.97,127.13,126.95,127.1,37432.0,101.082,101.2093,101.066,101.1854,37432.0
2019-03-05 13:35:00,127.13,127.16,127.07,127.11,11859.0,101.2093,101.2332,101.1616,101.1934,11859.0
2019-03-05 13:40:00,127.11,127.15,127.03,127.05,15993.0,101.1934,101.2253,101.1297,101.1456,15993.0
2019-03-05 13:45:00,127.05,127.26,127.04,127.24,8300.0,101.1456,101.3128,101.1377,101.2969,8300.0
2019-03-05 13:50:00,127.25,127.29,127.24,127.26,7433.0,101.3049,101.3367,101.2969,101.3128,7433.0
2019-03-05 13:55:00,127.26,127.28,127.19,127.2,7789.0,101.3128,101.3287,101.2571,101.2651,7789.0
2019-03-05 14:00:00,127.18,127.4,127.18,127.35,15767.0,101.2491,101.4243,101.2491,101.3845,15767.0
2019-03-05 14:05:00,127.35,127.5,127.34,127.5,23782.0,101.3845,101.5039,101.3765,101.5039,23782.0
2019-03-05 14:10:00,127.52,127.67,127.51,127.67,24848.0,101.5198,101.6392,101.5119,101.6392,24848.0
2019-03-05 14:15:00,127.69,127.74,127.58,127.68,25229.0,101.6551,101.695,101.5676,101.6472,25229.0
2019-03-05 14:20:00,127.69,127.8,127.59,127.6,28184.0,101.6551,101.7427,101.5755,101.5835,28184.0
2019-03-05 14:25:00,127.59,127.77,127.59,127.76,43843.0,101.5755,101.7188,101.5755,101.7109,43843.0
2019-03-05 14:30:00,127.75,127.77,127.7,127.75,24589.0,101.7029,101.7188,101.6631,101.7029,24589.0
2019-03-05 14:35:00,127.74,127.91,127.73,127.81,48696.0,101.695,101.8303,101.687,101.7507,48696.0
2019-03-05 14:40:00,127.82,127.93,127.78,127.84,43566.0,101.7586,101.8462,101.7268,101.7746,43566.0
2019-03-05 14:45:00,127.85,127.96,127.74,127.76,41074.0,101.7825,101.8701,101.695,101.7109,41074.0
2019-03-05 14:50:00,127.76,127.94,127.76,127.9,34387.0,101.7109,101.8542,101.7109,101.8223,34387.0
2019-03-05 14:55:00,127.91,127.99,127.82,127.89,18691.0,101.8303,101.894,101.7586,101.8144,18691.0
2019-03-05 15:00:00,127.89,128.05,127.81,128.05,41686.0,101.8144,101.9417,101.7507,101.9417,41686.0
2019-03-05 15:05:00,128.03,128.09,128.0,128.04,21437.0,101.9258,101.9736,101.9019,101.9338,21437.0
2019-03-05 15:10:00,128.03,128.12,127.96,128.0,54345.0,101.9258,101.9975,101.8701,101.9019,54345.0
2019-03-05 15:15:00,127.99,128.0,127.87,127.87,40301.0,101.894,101.9019,101.7984,101.7984,40301.0
2019-03-05 15:20:00,127.87,127.9,127.74,127.9,30834.0,101.7984,101.8223,101.695,101.8223,30834.0
2019-03-05 15:25:00,127.89,128.0,127.88,127.93,30090.0,101.8144,101.9019,101.8064,101.8462,30090.0
2019-03-05 15:30:00,127.92,127.95,127.85,127.89,67411.0,101.8383,101.8621,101.7825,101.8144,67411.0
2019-03-05 15:35:00,127.89,128.0,127.86,127.97,47732.0,101.8144,101.9019,101.7905,101.8781,47732.0
2019-03-05 15:40:00,127.96,128.0,127.91,127.99,49430.0,101.8701,101.9019,101.8303,101.894,49430.0
2019-03-05 15:45:00,127.95,128.13,127.94,128.05,51595.0,101.8621,102.0054,101.8542,101.9417,51595.0
2019-03-05 15:50:00,128.05,128.06,127.91,127.94,59611.0,101.9417,101.9497,101.8303,101.8542,59611.0
2019-03-05 15:55:00,127.93,127.98,127.79,127.83,180347.0,101.8462,101.886,101.7348,101.7666,180347.0
2019-03-06 09:30:00,128.13,128.54,127.84,128.28,55697.0,102.0054,102.3318,101.7746,102.1249,55697.0
2019-03-06 09:35:00,128.17,128.38,127.75,127.98,41755.0,102.0373,102.2045,101.7029,101.886,41755.0
2019-03-06 09:40:00,127.92,128.09,127.65,127.7,18771.0,101.8383,101.9736,101.6233,101.6631,18771.0
2019-03-06 09:45:00,127.68,128.02,127.38,127.76,34642.0,101.6472,101.9179,101.4084,101.7109,34642.0
2019-03-06 09:50:00,127.89,128.4,127.68,128.4,33107.0,101.8144,102.2204,101.6472,102.2204,33107.0
2019-03-06 09:55:00,128.35,128.74,128.22,128.43,13966.0,102.1806,102.4911,102.0771,102.2443,13966.0
2019-03-06 10:00:00,128.44,128.63,128.41,128.48,18983.0,102.2522,102.4035,102.2283,102.2841,18983.0
2019-03-06 10:05:00,128.49,128.85,128.42,128.85,26653.0,102.292,102.5786,102.2363,102.5786,26653.0
2019-03-06 10:10:00,128.83,129.0,128.75,128.99,27180.0,102.5627,102.6981,102.499,102.6901,27180.0
2019-03-06 10:15:00,128.99,129.02,128.75,128.98,39378.0,102.6901,102.714,102.499,102.6821,39378.0
2019-03-06 10:20:00,128.94,129.11,128.92,129.0,22389.0,102.6503,102.7856,102.6344,102.6981,22389.0
2019-03-06 10:25:00,129.0,129.0,128.71,128.72,17927.0,102.6981,102.6981,102.4672,102.4751,17927.0
2019-03-06 10:30:00,128.77,128.98,128.75,128.94,21289.0,102.5149,102.6821,102.499,102.6503,21289.0
2019-03-06 10:35:00,128.93,129.0,128.73,128.99,16479.0,102.6423,102.6981,102.4831,102.6901,16479.0
2019-03-06 10:40:00,128.99,129.27,128.96,129.27,15226.0,102.6901,102.913,102.6662,102.913,15226.0
2019-03-06 10:45:00,129.26,129.26,128.87,128.97,17234.0,102.905,102.905,102.5946,102.6742,17234.0
2019-03-06 10:50:00,128.98,129.17,128.94,129.14,35170.0,102.6821,102.8334,102.6503,102.8095,35170.0
2019-03-06 10:55:00,129.11,129.24,128.89,128.9,19051.0,102.7856,102.8891,102.6105,102.6184,19051.0
2019-03-06 11:00:00,128.83,128.9,128.69,128.72,9123.0,102.5627,102.6184,102.4513,102.4751,9123.0
2019-03-06 11:05:00,128.7,128.99,128.69,128.99,14449.0,102.4592,102.6901,102.4513,102.6901,14449.0
2019-03-06 11:10:00,128.98,129.16,128.97,129.14,23672.0,102.6821,102.8254,102.6742,102.8095,23672.0
2019-03-06 11:15:00,129.15,129.17,128.91,128.96,17397.0,102.8175,102.8334,102.6264,102.6662,17397.0
2019-03-06 11:20:00,128.97,129.08,128.85,128.93,45600.0,102.6742,102.7617,102.5786,102.6423,45600.0
2019-03-06 11:25:00,128.92,129.08,128.88,128.97,12336.0,102.6344,102.7617,102.6025,102.6742,12336.0
2019-03-06 11:30:00,128.98,129.08,128.87,128.92,20917.0,102.6821,102.7617,102.5946,102.6344,20917.0
2019-03-06 11:35:00,128.91,129.08,128.9,128.97,10986.0,102.6264,102.7617,102.6184,102.6742,10986.0
2019-03-06 11:40:00,128.94,128.96,128.6,128.61,7549.0,102.6503,102.6662,102.3796,102.3876,7549.0
2019-03-06 11:45:00,128.58,128.85,128.55,128.72,39799.0,102.3637,102.5786,102.3398,102.4751,39799.0
2019-03-06 11:50:00,128.75,128.78,128.48,128.53,30214.0,102.499,102.5229,102.2841,102.3239,30214.0
2019-03-06 11:55:00,128.5,128.66,128.49,128.56,35440.0,102.3,102.4274,102.292,102.3478,35440.0
2019-03-06 12:00:00,128.56,128.62,128.47,128.56,49964.0,102.3478,102.3955,102.2761,102.3478,49964.0
2019-03-06 12:05:00,128.56,128.7,128.55,128.62,13477.0,102.3478,102.4592,102.3398,102.3955,13477.0
2019-03-06 12:10:00,128.58,128.6,128.54,128.58,27716.0,102.3637,102.3796,102.3318,102.3637,27716.0
2019-03-06 12:15:00,128.55,128.65,128.48,128.5,18345.0,102.3398,102.4194,102.2841,102.3,18345.0
2019-03-06 12:20:00,128.49,128.55,128.21,128.21,24111.0,102.292,102.3398,102.0691,102.0691,24111.0
2019-03-06 12:25:00,128.16,128.26,128.16,128.23,22560.0,102.0293,102.1089,102.0293,102.085,22560.0
2019-03-06 12:30:00,128.26,128.33,128.2,128.33,15301.0,102.1089,102.1647,102.0612,102.1647,15301.0
2019-03-06 12:35:00,128.34,128.43,128.29,128.3,32620.0,102.1726,102.2443,102.1328,102.1408,32620.0
2019-03-06 12:40:00,128.29,128.4,128.24,128.36,40063.0,102.1328,102.2204,102.093,102.1885,40063.0
2019-03-06 12:45:00,128.37,128.47,128.25,128.27,27987.0,102.1965,102.2761,102.101,102.1169,27987.0
2019-03-06 12:50:00,128.3,128.48,128.3,128.4,17043.0,102.1408,102.2841,102.1408,102.2204,17043.0
2019-03-06 12:55:00,128.38,128.41,128.11,128.16,27071.0,102.2045,102.2283,101.9895,102.0293,27071.0
2019-03-06 13:00:00,128.17,128.29,128.15,128.21,26086.0,102.0373,102.1328,102.0214,102.0691,26086.0
2019-03-06 13:05:00,128.19,128.23,128.13,128.17,13449.0,102.0532,102.085,102.0054,102.0373,13449.0
2019-03-06 13:10:00,128.14,128.27,128.08,128.19,14900.0,102.0134,102.1169,101.9656,102.0532,14900.0
2019-03-06 13:15:00,128.17,128.3,128.04,128.25,34692.0,102.0373,102.1408,101.9338,102.101,34692.0
2019-03-06 13:20:00,128.24,128.31,128.17,128.24,10337.0,102.093,102.1487,102.0373,102.093,10337.0
2019-03-06 13:25:00,128.22,128.33,128.16,128.24,9003.0,102.0771,102.1647,102.0293,102.093,9003.0
2019-03-06 13:30:00,128.25,128.37,128.25,128.36,7793.0,102.101,102.1965,102.101,102.1885,7793.0
2019-03-06 13:35:00,128.34,128.44,128.21,128.4,18354.0,102.1726,102.2522,102.0691,102.2204,18354.0
2019-03-06 13:40:00,128.4,128.41,128.25,128.32,10926.0,102.2204,102.2283,102.101,102.1567,10926.0
2019-03-06 13:45:00,128.26,128.29,128.08,128.19,29238.0,102.1089,102.1328,101.9656,102.0532,29238.0
2019-03-06 13:50:00,128.14,128.31,128.1,128.31,9710.0,102.0134,102.1487,101.9816,102.1487,9710.0
2019-03-06 13:55:00,128.32,128.46,128.32,128.4,8828.0,102.1567,102.2682,102.1567,102.2204,8828.0
2019-03-06 14:00:00,128.42,128.61,128.4,128.55,9908.0,102.2363,102.3876,102.2204,102.3398,9908.0
2019-03-06 14:05:00,128.52,128.6,128.46,128.55,26156.0,102.3159,102.3796,102.2682,102.3398,26156.0
2019-03-06 14:10:00,128.55,128.56,128.47,128.5,13975.0,102.3398,102.3478,102.2761,102.3,13975.0
2019-03-06 14:15:00,128.5,128.53,128.43,128.43,11279.0,102.3,102.3239,102.2443,102.2443,11279.0
2019-03-06 14:20:00,128.43,128.43,128.3,128.36,9469.0,102.2443,102.2443,102.1408,102.1885,9469.0
2019-03-06 14:25:00,128.35,128.4,128.19,128.2,11305.0,102.1806,102.2204,102.0532,102.0612,11305.0
2019-03-06 14:30:00,128.21,128.25,128.11,128.2,37495.0,102.0691,102.101,101.9895,102.0612,37495.0
2019-03-06 14:35:00,128.2,128.29,128.18,128.25,31878.0,102.0612,102.1328,102.0452,102.101,31878.0
2019-03-06 14:40:00,128.24,128.27,128.09,128.09,15202.0,102.093,102.1169,101.9736,101.9736,15202.0
2019-03-06 14:45:00,128.09,128.18,128.05,128.12,29779.0,101.9736,102.0452,101.9417,101.9975,29779.0
2019-03-06 14:50:00,128.1,128.3,128.06,128.1,31617.0,101.9816,102.1408,101.9497,101.9816,31617.0
2019-03-06 14:55:00,128.1,128.13,128.0,128.0,16671.0,101.9816,102.0054,101.9019,101.9019,16671.0
2019-03-06 15:00:00,128.0,128.08,128.0,128.05,31604.0,101.9019,101.9656,101.9019,101.9417,31604.0
2019-03-06 15:05:00,128.05,128.11,128.04,128.11,24877.0,101.9417,101.9895,101.9338,101.9895,24877.0
2019-03-06 15:10:00,128.09,128.18,128.06,128.09,20780.0,101.9736,102.0452,101.9497,101.9736,20780.0
2019-03-06 15:15:00,128.09,128.1,127.61,127.63,58976.0,101.9736,101.9816,101.5915,101.6074,58976.0
2019-03-06 15:20:00,127.63,127.8,127.51,127.72,55386.0,101.6074,101.7427,101.5119,101.679,55386.0
2019-03-06 15:25:00,127.71,127.77,127.49,127.66,25858.0,101.6711,101.7188,101.4959,101.6313,25858.0
2019-03-06 15:30:00,127.66,127.7,127.59,127.69,35413.0,101.6313,101.6631,101.5755,101.6551,35413.0
2019-03-06 15:35:00,127.7,127.76,127.63,127.63,38166.0,101.6631,101.7109,101.6074,101.6074,38166.0
2019-03-06 15:40:00,127.63,127.72,127.52,127.7,35589.0,101.6074,101.679,101.5198,101.6631,35589.0
2019-03-06 15:45:00,127.68,127.68,127.49,127.54,33324.0,101.6472,101.6472,101.4959,101.5357,33324.0
2019-03-06 15:50:00,127.55,127.62,127.37,127.37,64258.0,101.5437,101.5994,101.4004,101.4004,64258.0
2019-03-06 15:55:00,127.38,127.64,127.35,127.46,207660.0,101.4084,101.6153,101.3845,101.472,207660.0
2019-03-07 09:30:00,126.64,126.87,126.4,126.4,30144.0,100.8192,101.0023,100.6282,100.6282,30144.0
2019-03-07 09:35:00,126.47,126.52,125.65,126.28,24168.0,100.6839,100.7237,100.0311,100.5326,24168.0
2019-03-07 09:40:00,126.25,126.71,126.2,126.42,36307.0,100.5088,100.875,100.4689,100.6441,36307.0
2019-03-07 09:45:00,126.39,126.39,125.92,125.92,36758.0,100.6202,100.6202,100.246,100.246,36758.0
2019-03-07 09:50:00,125.98,126.11,125.62,125.73,17363.0,100.2938,100.3973,100.0072,100.0948,17363.0
2019-03-07 09:55:00,125.74,125.82,125.51,125.79,25429.0,100.1027,100.1664,99.9196,100.1425,25429.0
2019-03-07 10:00:00,125.82,125.82,125.39,125.39,32689.0,100.1664,100.1664,99.8241,99.8241,32689.0
2019-03-07 10:05:00,125.43,125.65,125.4,125.43,27918.0,99.8559,100.0311,99.8321,99.8559,27918.0
2019-03-07 10:10:00,125.38,125.73,125.32,125.68,12540.0,99.8161,100.0948,99.7684,100.055,12540.0
2019-03-07 10:15:00,125.71,125.86,125.39,125.46,15393.0,100.0789,100.1983,99.8241,99.8798,15393.0
2019-03-07 10:20:00,125.5,125.5,125.29,125.31,26662.0,99.9117,99.9117,99.7445,99.7604,26662.0
2019-03-07 10:25:00,125.33,125.47,125.26,125.46,18661.0,99.7763,99.8878,99.7206,99.8798,18661.0
2019-03-07 10:30:00,125.46,125.95,125.45,125.88,18647.0,99.8798,100.2699,99.8719,100.2142,18647.0
2019-03-07 10:35:00,125.88,125.99,125.71,125.74,15954.0,100.2142,100.3018,100.0789,100.1027,15954.0
2019-03-07 10:40:00,125.7,125.79,125.6,125.62,16152.0,100.0709,100.1425,99.9913,100.0072,16152.0
2019-03-07 10:45:00,125.67,125.89,125.66,125.88,37521.0,100.047,100.2222,100.039,100.2142,37521.0
2019-03-07 10:50:00,125.89,125.95,125.74,125.84,24119.0,100.2222,100.2699,100.1027,100.1823,24119.0
2019-03-07 10:55:00,125.86,125.91,125.53,125.53,16781.0,100.1983,100.2381,99.9356,99.9356,16781.0
2019-03-07 11:00:00,125.53,125.54,125.29,125.3,17774.0,99.9356,99.9435,99.7445,99.7524,17774.0
2019-03-07 11:05:00,125.34,125.39,125.01,125.09,15627.0,99.7843,99.8241,99.5216,99.5853,15627.0
2019-03-07 11:10:00,125.08,125.12,124.94,125.11,11644.0,99.5773,99.6091,99.4659,99.6012,11644.0
2019-03-07 11:15:00,125.09,125.11,124.9,124.98,27415.0,99.5853,99.6012,99.434,99.4977,27415.0
2019-03-07 11:20:00,124.99,125.1,124.86,125.08,10003.0,99.5057,99.5932,99.4022,99.5773,10003.0
2019-03-07 11:25:00,125.09,125.22,125.09,125.19,10887.0,99.5853,99.6888,99.5853,99.6649,10887.0
2019-03-07 11:30:00,125.18,125.48,125.16,125.43,16276.0,99.6569,99.8957,99.641,99.8559,16276.0
2019-03-07 11:35:00,125.42,125.43,125.25,125.27,17177.0,99.848,99.8559,99.7126,99.7286,17177.0
2019-03-07 11:40:00,125.3,125.35,125.24,125.31,9710.0,99.7524,99.7923,99.7047,99.7604,9710.0
2019-03-07 11:45:00,125.35,125.36,125.04,125.04,10220.0,99.7923,99.8002,99.5455,99.5455,10220.0
2019-03-07 11:50:00,125.03,125.03,124.61,124.63,13515.0,99.5375,99.5375,99.2031,99.2191,13515.0
2019-03-07 11:55:00,124.65,124.87,124.6,124.74,9379.0,99.235,99.4101,99.1952,99.3066,9379.0
2019-03-07 12:00:00,124.7,124.7,124.48,124.61,10604.0,99.2748,99.2748,99.0996,99.2031,10604.0
2019-03-07 12:05:00,124.64,124.84,124.5,124.73,11374.0,99.227,99.3862,99.1156,99.2987,11374.0
2019-03-07 12:10:00,124.72,124.78,124.67,124.7,7022.0,99.2907,99.3385,99.2509,99.2748,7022.0
2019-03-07 12:15:00,124.76,124.76,124.55,124.58,6932.0,99.3226,99.3226,99.1554,99.1793,6932.0
2019-03-07 12:20:00,124.56,124.62,124.45,124.46,6724.0,99.1633,99.2111,99.0758,99.0837,6724.0
2019-03-07 12:25:00,124.51,124.65,124.48,124.56,49536.0,99.1235,99.235,99.0996,99.1633,49536.0
2019-03-07 12:30:00,124.53,125.02,124.52,124.96,54958.0,99.1394,99.5295,99.1315,99.4818,54958.0
2019-03-07 12:35:00,124.94,125.23,124.92,125.19,15068.0,99.4659,99.6967,99.4499,99.6649,15068.0
2019-03-07 12:40:00,125.2,125.4,125.14,125.34,14898.0,99.6728,99.8321,99.6251,99.7843,14898.0
2019-03-07 12:45:00,125.34,125.47,125.3,125.46,13218.0,99.7843,99.8878,99.7524,99.8798,13218.0
2019-03-07 12:50:00,125.5,125.79,125.42,125.76,26503.0,99.9117,100.1425,99.848,100.1187,26503.0
2019-03-07 12:55:00,125.78,125.8,125.61,125.78,16948.0,100.1346,100.1505,99.9992,100.1346,16948.0
2019-03-07 13:00:00,125.75,125.82,125.73,125.75,11111.0,100.1107,100.1664,100.0948,100.1107,11111.0
2019-03-07 13:05:00,125.76,125.84,125.67,125.76,11639.0,100.1187,100.1823,100.047,100.1187,11639.0
2019-03-07 13:10:00,125.77,125.8,125.66,125.66,7567.0,100.1266,100.1505,100.039,100.039,7567.0
2019-03-07 13:15:00,125.68,125.8,125.68,125.8,7857.0,100.055,100.1505,100.055,100.1505,7857.0
2019-03-07 13:20:00,125.82,125.87,125.8,125.86,6542.0,100.1664,100.2062,100.1505,100.1983,6542.0
2019-03-07 13:25:00,125.85,126.02,125.84,126.02,11702.0,100.1903,100.3256,100.1823,100.3256,11702.0
2019-03-07 13:30:00,126.01,126.01,125.82,125.88,13641.0,100.3177,100.3177,100.1664,100.2142,13641.0
2019-03-07 13:35:00,125.87,125.87,125.77,125.77,14003.0,100.2062,100.2062,100.1266,100.1266,14003.0
2019-03-07 13:40:00,125.75,125.89,125.69,125.88,9986.0,100.1107,100.2222,100.0629,100.2142,9986.0
2019-03-07 13:45:00,125.86,126.02,125.86,125.96,7661.0,100.1983,100.3256,100.1983,100.2779,7661.0
2019-03-07 13:50:00,125.98,126.01,125.74,125.74,10922.0,100.2938,100.3177,100.1027,100.1027,10922.0
2019-03-07 13:55:00,125.72,125.8,125.7,125.73,8598.0,100.0868,100.1505,100.0709,100.0948,8598.0
2019-03-07 14:00:00,125.71,125.77,125.58,125.6,12027.0,100.0789,100.1266,99.9754,99.9913,12027.0
2019-03-07 14:05:00,125.62,125.62,125.38,125.4,17033.0,100.0072,100.0072,99.8161,99.8321,17033.0
2019-03-07 14:10:00,125.37,125.39,124.9,124.93,50497.0,99.8082,99.8241,99.434,99.4579,50497.0
2019-03-07 14:15:00,124.92,125.03,124.88,125.03,14670.0,99.4499,99.5375,99.4181,99.5375,14670.0
2019-03-07 14:20:00,125.04,125.16,124.89,124.91,11399.0,99.5455,99.641,99.426,99.442,11399.0
2019-03-07 14:25:00,124.88,125.11,124.86,125.11,8880.0,99.4181,99.6012,99.4022,99.6012,8880.0
2019-03-07 14:30:00,125.1,125.15,124.84,124.9,9032.0,99.5932,99.633,99.3862,99.434,9032.0
2019-03-07 14:35:00,124.89,124.89,124.68,124.77,22776.0,99.426,99.426,99.2589,99.3305,22776.0
2019-03-07 14:40:00,124.82,124.92,124.7,124.92,20096.0,99.3703,99.4499,99.2748,99.4499,20096.0
2019-03-07 14:45:00,124.93,124.96,124.78,124.96,13619.0,99.4579,99.4818,99.3385,99.4818,13619.0
2019-03-07 14:50:00,124.94,125.03,124.8,124.9,20001.0,99.4659,99.5375,99.3544,99.434,20001.0
2019-03-07 14:55:00,124.91,125.08,124.76,124.86,17945.0,99.442,99.5773,99.3226,99.4022,17945.0
2019-03-07 15:00:00,124.83,124.85,124.56,124.63,21735.0,99.3783,99.3942,99.1633,99.2191,21735.0
2019-03-07 15:05:00,124.65,124.79,124.55,124.77,34325.0,99.235,99.3464,99.1554,99.3305,34325.0
2019-03-07 15:10:00,124.69,124.88,124.66,124.79,18119.0,99.2668,99.4181,99.2429,99.3464,18119.0
2019-03-07 15:15:00,124.77,125.09,124.77,125.09,17798.0,99.3305,99.5853,99.3305,99.5853,17798.0
2019-03-07 15:20:00,125.11,125.18,124.98,125.13,48575.0,99.6012,99.6569,99.4977,99.6171,48575.0
2019-03-07 15:25:00,125.14,125.27,125.14,125.17,46040.0,99.6251,99.7286,99.6251,99.649,46040.0
2019-03-07 15:30:00,125.19,125.74,125.12,125.66,91128.0,99.6649,100.1027,99.6091,100.039,91128.0
2019-03-07 15:35:00,125.69,125.96,125.65,125.95,78383.0,100.0629,100.2779,100.0311,100.2699,78383.0
2019-03-07 15:40:00,125.94,126.04,125.84,125.94,87993.0,100.262,100.3416,100.1823,100.262,87993.0
2019-03-07 15:45:00,125.94,126.03,125.89,126.0,115524.0,100.262,100.3336,100.2222,100.3097,115524.0
2019-03-07 15:50:00,126.0,126.06,125.95,125.99,178253.0,100.3097,100.3575,100.2699,100.3018,178253.0
2019-03-07 15:55:00,126.0,126.05,125.82,125.99,242772.0,100.3097,100.3495,100.1664,100.3018,242772.0
2019-03-08 09:30:00,124.67,125.56,124.52,125.18,28118.0,99.2509,99.9594,99.1315,99.6569,28118.0
2019-03-08 09:35:00,125.14,125.57,124.96,125.46,35424.0,99.6251,99.9674,99.4818,99.8798,35424.0
2019-03-08 09:40:00,125.42,125.42,124.76,124.98,58519.0,99.848,99.848,99.3226,99.4977,58519.0
2019-03-08 09:45:00,124.91,125.66,124.91,125.51,43558.0,99.442,100.039,99.442,99.9196,43558.0
2019-03-08 09:50:00,125.57,125.61,125.12,125.27,10307.0,99.9674,99.9992,99.6091,99.7286,10307.0
2019-03-08 09:55:00,125.31,125.61,125.25,125.36,7185.0,99.7604,99.9992,99.7126,99.8002,7185.0
2019-03-08 10:00:00,125.36,125.59,125.23,125.57,8697.0,99.8002,99.9833,99.6967,99.9674,8697.0
2019-03-08 10:05:00,125.52,125.86,125.35,125.85,7071.0,99.9276,100.1983,99.7923,100.1903,7071.0
2019-03-08 10:10:00,125.84,125.94,125.6,125.84,14257.0,100.1823,100.262,99.9913,100.1823,14257.0
2019-03-08 10:15:00,125.85,125.98,125.71,125.71,5283.0,100.1903,100.2938,100.0789,100.0789,5283.0
2019-03-08 10:20:00,125.71,125.82,125.61,125.67,7079.0,100.0789,100.1664,99.9992,100.047,7079.0
2019-03-08 10:25:00,125.66,125.81,125.59,125.7,5918.0,100.039,100.1585,99.9833,100.0709,5918.0
2019-03-08 10:30:00,125.72,125.86,125.68,125.7,6925.0,100.0868,100.1983,100.055,100.0709,6925.0
2019-03-08 10:35:00,125.76,126.04,125.76,125.98,22110.0,100.1187,100.3416,100.1187,100.2938,22110.0
2019-03-08 10:40:00,125.92,126.3,125.88,126.27,8293.0,100.246,100.5486,100.2142,100.5247,8293.0
2019-03-08 10:45:00,126.26,126.38,126.19,126.32,7384.0,100.5167,100.6122,100.461,100.5645,7384.0
2019-03-08 10:50:00,126.32,126.32,125.92,125.93,4480.0,100.5645,100.5645,100.246,100.254,4480.0
2019-03-08 10:55:00,125.96,126.06,125.89,125.98,31593.0,100.2779,100.3575,100.2222,100.2938,31593.0
2019-03-08 11:00:00,125.98,126.05,125.67,125.67,40468.0,100.2938,100.3495,100.047,100.047,40468.0
2019-03-08 11:05:00,125.7,125.75,125.47,125.55,31830.0,100.0709,100.1107,99.8878,99.9515,31830.0
2019-03-08 11:10:00,125.55,125.72,125.44,125.48,18895.0,99.9515,100.0868,99.8639,99.8957,18895.0
2019-03-08 11:15:00,125.51,125.57,125.41,125.54,13839.0,99.9196,99.9674,99.84,99.9435,13839.0
2019-03-08 11:20:00,125.56,125.75,125.51,125.7,21068.0,99.9594,100.1107,99.9196,100.0709,21068.0
2019-03-08 11:25:00,125.74,126.01,125.71,125.75,29122.0,100.1027,100.3177,100.0789,100.1107,29122.0
2019-03-08 11:30:00,125.75,125.91,125.75,125.88,18441.0,100.1107,100.2381,100.1107,100.2142,18441.0
2019-03-08 11:35:00,125.87,126.01,125.78,125.94,65958.0,100.2062,100.3177,100.1346,100.262,65958.0
2019-03-08 11:40:00,125.94,126.16,125.85,125.88,64184.0,100.262,100.4371,100.1903,100.2142,64184.0
2019-03-08 11:45:00,125.88,126.09,125.88,125.92,19747.0,100.2142,100.3814,100.2142,100.246,19747.0
2019-03-08 11:50:00,125.92,126.25,125.91,126.25,35031.0,100.246,100.5088,100.2381,100.5088,35031.0
2019-03-08 11:55:00,126.22,126.27,125.71,125.81,35602.0,100.4849,100.5247,100.0789,100.1585,35602.0
2019-03-08 12:00:00,125.8,125.91,125.79,125.88,21926.0,100.1505,100.2381,100.1425,100.2142,21926.0
2019-03-08 12:05:00,125.87,125.97,125.85,125.97,27346.0,100.2062,100.2858,100.1903,100.2858,27346.0
2019-03-08 12:10:00,125.96,126.11,125.94,126.07,5880.0,100.2779,100.3973,100.262,100.3655,5880.0
2019-03-08 12:15:00,126.05,126.22,126.05,126.2,17534.0,100.3495,100.4849,100.3495,100.4689,17534.0
2019-03-08 12:20:00,126.2,126.35,126.17,126.21,20741.0,100.4689,100.5884,100.4451,100.4769,20741.0
2019-03-08 12:25:00,126.23,126.29,126.19,126.26,10986.0,100.4928,100.5406,100.461,100.5167,10986.0
2019-03-08 12:30:00,126.26,126.27,126.12,126.18,95620.0,100.5167,100.5247,100.4053,100.453,95620.0
2019-03-08 12:35:00,126.19,126.2,126.03,126.11,12234.0,100.461,100.4689,100.3336,100.3973,12234.0
2019-03-08 12:40:00,126.07,126.15,125.98,126.09,14934.0,100.3655,100.4291,100.2938,100.3814,14934.0
2019-03-08 12:45:00,126.09,126.12,125.86,125.86,6785.0,100.3814,100.4053,100.1983,100.1983,6785.0
2019-03-08 12:50:00,125.92,125.98,125.83,125.92,22771.0,100.246,100.2938,100.1744,100.246,22771.0
2019-03-08 12:55:00,125.9,125.99,125.8,125.87,31323.0,100.2301,100.3018,100.1505,100.2062,31323.0
2019-03-08 13:00:00,125.87,126.03,125.84,126.0,29869.0,100.2062,100.3336,100.1823,100.3097,29869.0
2019-03-08 13:05:00,126.0,126.07,125.92,125.98,16072.0,100.3097,100.3655,100.246,100.2938,16072.0
2019-03-08 13:10:00,126.0,126.18,125.98,126.02,23296.0,100.3097,100.453,100.2938,100.3256,23296.0
2019-03-08 13:15:00,125.98,126.02,125.91,125.96,17957.0,100.2938,100.3256,100.2381,100.2779,17957.0
2019-03-08 13:20:00,125.95,126.07,125.86,126.07,17570.0,100.2699,100.3655,100.1983,100.3655,17570.0
2019-03-08 13:25:00,126.08,126.22,126.03,126.18,35716.0,100.3734,100.4849,100.3336,100.453,35716.0
2019-03-08 13:30:00,126.17,126.25,126.14,126.24,18653.0,100.4451,100.5088,100.4212,100.5008,18653.0
2019-03-08 13:35:00,126.22,126.24,126.1,126.2,15749.0,100.4849,100.5008,100.3893,100.4689,15749.0
2019-03-08 13:40:00,126.19,126.36,126.19,126.33,10807.0,100.461,100.5963,100.461,100.5724,10807.0
2019-03-08 13:45:00,126.3,126.42,126.29,126.35,29091.0,100.5486,100.6441,100.5406,100.5884,29091.0
2019-03-08 13:50:00,126.36,126.42,126.32,126.35,30038.0,100.5963,100.6441,100.5645,100.5884,30038.0
2019-03-08 13:55:00,126.35,126.39,126.21,126.39,96512.0,100.5884,100.6202,100.4769,100.6202,96512.0
2019-03-08 14:00:00,126.39,126.41,126.26,126.35,79585.0,100.6202,100.6361,100.5167,100.5884,79585.0
2019-03-08 14:05:00,126.35,126.4,126.33,126.39,86696.0,100.5884,100.6282,100.5724,100.6202,86696.0
2019-03-08 14:10:00,126.4,126.44,126.28,126.37,23858.0,100.6282,100.66,100.5326,100.6043,23858.0
2019-03-08 14:15:00,126.38,126.43,126.36,126.37,18158.0,100.6122,100.6521,100.5963,100.6043,18158.0
2019-03-08 14:20:00,126.37,126.42,126.37,126.39,28088.0,100.6043,100.6441,100.6043,100.6202,28088.0
2019-03-08 14:25:00,126.38,126.42,126.34,126.41,35147.0,100.6122,100.6441,100.5804,100.6361,35147.0
2019-03-08 14:30:00,126.42,126.48,126.39,126.39,15554.0,100.6441,100.6919,100.6202,100.6202,15554.0
2019-03-08 14:35:00,126.38,126.42,126.37,126.39,8453.0,100.6122,100.6441,100.6043,100.6202,8453.0
2019-03-08 14:40:00,126.39,126.43,126.36,126.36,10663.0,100.6202,100.6521,100.5963,100.5963,10663.0
2019-03-08 14:45:00,126.36,126.42,126.32,126.4,19238.0,100.5963,100.6441,100.5645,100.6282,19238.0
2019-03-08 14:50:00,126.42,126.6,126.4,126.6,16804.0,100.6441,100.7874,100.6282,100.7874,16804.0
2019-03-08 14:55:00,126.59,126.63,126.38,126.4,15129.0,100.7794,100.8113,100.6122,100.6282,15129.0
2019-03-08 15:00:00,126.39,126.48,126.34,126.46,17283.0,100.6202,100.6919,100.5804,100.6759,17283.0
2019-03-08 15:05:00,126.48,126.55,126.41,126.41,10921.0,100.6919,100.7476,100.6361,100.6361,10921.0
2019-03-08 15:10:00,126.42,126.43,126.23,126.3,24185.0,100.6441,100.6521,100.4928,100.5486,24185.0
2019-03-08 15:15:00,126.33,126.39,126.2,126.3,67684.0,100.5724,100.6202,100.4689,100.5486,67684.0
2019-03-08 15:20:00,126.31,126.4,126.25,126.25,69168.0,100.5565,100.6282,100.5088,100.5088,69168.0
2019-03-08 15:25:00,126.22,126.37,126.13,126.24,76326.0,100.4849,100.6043,100.4132,100.5008,76326.0
2019-03-08 15:30:00,126.22,126.46,126.19,126.4,59420.0,100.4849,100.6759,100.461,100.6282,59420.0
2019-03-08 15:35:00,126.39,126.39,126.16,126.31,86091.0,100.6202,100.6202,100.4371,100.5565,86091.0
2019-03-08 15:40:00,126.32,126.46,126.31,126.44,18266.0,100.5645,100.6759,100.5565,100.66,18266.0
2019-03-08 15:45:00,126.41,126.48,126.35,126.39,30360.0,100.6361,100.6919,100.5884,100.6202,30360.0
2019-03-08 15:50:00,126.39,126.7,126.39,126.7,27045.0,100.6202,100.867,100.6202,100.867,27045.0
2019-03-08 15:55:00,126.69,126.78,126.63,126.68,75481.0,100.859,100.9307,100.8113,100.8511,75481.0
2019-03-11 09:30:00,127.15,127.63,127.14,127.35,47476.0,101.2253,101.6074,101.2173,101.3845,47476.0
2019-03-11 09:35:00,127.36,127.41,127.0,127.25,12701.0,101.3924,101.4322,101.1058,101.3049,12701.0
2019-03-11 09:40:00,127.27,127.39,127.01,127.17,9933.0,101.3208,101.4163,101.1138,101.2412,9933.0
2019-03-11 09:45:00,127.09,127.31,126.96,127.31,22837.0,101.1775,101.3526,101.074,101.3526,22837.0
2019-03-11 09:50:00,127.31,127.31,126.99,127.29,13438.0,101.3526,101.3526,101.0979,101.3367,13438.0
2019-03-11 09:55:00,127.35,127.67,127.35,127.67,10478.0,101.3845,101.6392,101.3845,101.6392,10478.0
2019-03-11 10:00:00,127.6,127.62,127.49,127.57,12079.0,101.5835,101.5994,101.4959,101.5596,12079.0
2019-03-11 10:05:00,127.54,127.75,127.4,127.67,10012.0,101.5357,101.7029,101.4243,101.6392,10012.0
2019-03-11 10:10:00,127.71,127.72,127.52,127.58,23087.0,101.6711,101.679,101.5198,101.5676,23087.0
2019-03-11 10:15:00,127.58,127.75,127.55,127.67,17159.0,101.5676,101.7029,101.5437,101.6392,17159.0
2019-03-11 10:20:00,127.67,127.96,127.64,127.96,19300.0,101.6392,101.8701,101.6153,101.8701,19300.0
2019-03-11 10:25:00,127.96,128.02,127.85,128.01,24110.0,101.8701,101.9179,101.7825,101.9099,24110.0
2019-03-11 10:30:00,128.05,128.08,127.94,128.0,13799.0,101.9417,101.9656,101.8542,101.9019,13799.0
2019-03-11 10:35:00,127.99,128.03,127.93,128.03,17698.0,101.894,101.9258,101.8462,101.9258,17698.0
2019-03-11 10:40:00,128.04,128.13,127.98,128.08,14625.0,101.9338,102.0054,101.886,101.9656,14625.0
2019-03-11 10:45:00,128.1,128.33,128.1,128.31,8882.0,101.9816,102.1647,101.9816,102.1487,8882.0
2019-03-11 10:50:00,128.34,128.56,128.28,128.5,10984.0,102.1726,102.3478,102.1249,102.3,10984.0
2019-03-11 10:55:00,128.48,128.64,128.43,128.48,56999.0,102.2841,102.4115,102.2443,102.2841,56999.0
2019-03-11 11:00:00,128.44,128.44,128.28,128.41,25263.0,102.2522,102.2522,102.1249,102.2283,25263.0
2019-03-11 11:05:00,128.39,128.39,128.23,128.25,21170.0,102.2124,102.2124,102.085,102.101,21170.0
2019-03-11 11:10:00,128.24,128.35,128.13,128.32,13525.0,102.093,102.1806,102.0054,102.1567,13525.0
2019-03-11 11:15:00,128.34,128.64,128.34,128.47,10500.0,102.1726,102.4115,102.1726,102.2761,10500.0
2019-03-11 11:20:00,128.49,128.54,128.34,128.52,15056.0,102.292,102.3318,102.1726,102.3159,15056.0
2019-03-11 11:25:00,128.47,128.61,128.43,128.56,9470.0,102.2761,102.3876,102.2443,102.3478,9470.0
2019-03-11 11:30:00,128.57,128.58,128.47,128.5,12442.0,102.3557,102.3637,102.2761,102.3,12442.0
2019-03-11 11:35:00,128.53,128.53,128.35,128.35,14004.0,102.3239,102.3239,102.1806,102.1806,14004.0
2019-03-11 11:40:00,128.36,128.4,128.29,128.36,17309.0,102.1885,102.2204,102.1328,102.1885,17309.0
2019-03-11 11:45:00,128.34,128.53,128.32,128.53,53225.0,102.1726,102.3239,102.1567,102.3239,53225.0
2019-03-11 11:50:00,128.54,128.77,128.52,128.77,23908.0,102.3318,102.5149,102.3159,102.5149,23908.0
2019-03-11 11:55:00,128.74,128.84,128.7,128.81,29223.0,102.4911,102.5707,102.4592,102.5468,29223.0
2019-03-11 12:00:00,128.79,128.82,128.69,128.79,19013.0,102.5309,102.5548,102.4513,102.5309,19013.0
2019-03-11 12:05:00,128.77,128.87,128.74,128.77,9668.0,102.5149,102.5946,102.4911,102.5149,9668.0
2019-03-11 12:10:00,128.72,128.73,128.6,128.67,21513.0,102.4751,102.4831,102.3796,102.4353,21513.0
2019-03-11 12:15:00,128.66,128.73,128.6,128.67,29974.0,102.4274,102.4831,102.3796,102.4353,29974.0
2019-03-11 12:20:00,128.65,128.66,128.35,128.42,16904.0,102.4194,102.4274,102.1806,102.2363,16904.0
2019-03-11 12:25:00,128.44,128.47,128.29,128.29,34417.0,102.2522,102.2761,102.1328,102.1328,34417.0
2019-03-11 12:30:00,128.29,128.48,128.28,128.43,20290.0,102.1328,102.2841,102.1249,102.2443,20290.0
2019-03-11 12:35:00,128.43,128.43,128.33,128.41,13484.0,102.2443,102.2443,102.1647,102.2283,13484.0
2019-03-11 12:40:00,128.41,128.55,128.4,128.51,36096.0,102.2283,102.3398,102.2204,102.308,36096.0
2019-03-11 12:45:00,128.5,128.66,128.49,128.57,27286.0,102.3,102.4274,102.292,102.3557,27286.0
2019-03-11 12:50:00,128.55,128.66,128.52,128.61,15276.0,102.3398,102.4274,102.3159,102.3876,15276.0
2019-03-11 12:55:00,128.63,128.7,128.6,128.7,8213.0,102.4035,102.4592,102.3796,102.4592,8213.0
2019-03-11 13:00:00,128.69,128.78,128.63,128.73,13137.0,102.4513,102.5229,102.4035,102.4831,13137.0
2019-03-11 13:05:00,128.73,128.83,128.68,128.77,17254.0,102.4831,102.5627,102.4433,102.5149,17254.0
2019-03-11 13:10:00,128.78,128.9,128.75,128.9,9900.0,102.5229,102.6184,102.499,102.6184,9900.0
2019-03-11 13:15:00,128.91,128.94,128.8,128.8,12563.0,102.6264,102.6503,102.5388,102.5388,12563.0
2019-03-11 13:20:00,128.81,128.88,128.78,128.82,12459.0,102.5468,102.6025,102.5229,102.5548,12459.0
2019-03-11 13:25:00,128.82,128.92,128.81,128.91,14818.0,102.5548,102.6344,102.5468,102.6264,14818.0
2019-03-11 13:30:00,128.88,128.89,128.74,128.87,16502.0,102.6025,102.6105,102.4911,102.5946,16502.0
2019-03-11 13:35:00,128.88,128.94,128.81,128.85,19929.0,102.6025,102.6503,102.5468,102.5786,19929.0
2019-03-11 13:40:00,128.83,128.83,128.72,128.75,8313.0,102.5627,102.5627,102.4751,102.499,8313.0
2019-03-11 13:45:00,128.77,128.81,128.71,128.73,9577.0,102.5149,102.5468,102.4672,102.4831,9577.0
2019-03-11 13:50:00,128.72,128.78,128.67,128.74,15456.0,102.4751,102.5229,102.4353,102.4911,15456.0
2019-03-11 13:55:00,128.73,128.89,128.73,128.89,13576.0,102.4831,102.6105,102.4831,102.6105,13576.0
2019-03-11 14:00:00,128.86,128.9,128.73,128.79,8636.0,102.5866,102.6184,102.4831,102.5309,8636.0
2019-03-11 14:05:00,128.79,128.8,128.72,128.76,9970.0,102.5309,102.5388,102.4751,102.507,9970.0
2019-03-11 14:10:00,128.73,128.74,128.56,128.58,15430.0,102.4831,102.4911,102.3478,102.3637,15430.0
2019-03-11 14:15:00,128.62,128.62,128.39,128.41,35596.0,102.3955,102.3955,102.2124,102.2283,35596.0
2019-03-11 14:20:00,128.4,128.42,128.28,128.41,18483.0,102.2204,102.2363,102.1249,102.2283,18483.0
2019-03-11 14:25:00,128.41,128.52,128.35,128.49,32655.0,102.2283,102.3159,102.1806,102.292,32655.0
2019-03-11 14:30:00,128.48,128.49,128.35,128.4,21693.0,102.2841,102.292,102.1806,102.2204,21693.0
2019-03-11 14:35:00,128.4,128.43,128.3,128.41,12224.0,102.2204,102.2443,102.1408,102.2283,12224.0
2019-03-11 14:40:00,128.39,128.39,128.29,128.36,17374.0,102.2124,102.2124,102.1328,102.1885,17374.0
2019-03-11 14:45:00,128.37,128.39,128.2,128.21,29396.0,102.1965,102.2124,102.0612,102.0691,29396.0
2019-03-11 14:50:00,128.18,128.2,128.1,128.12,21298.0,102.0452,102.0612,101.9816,101.9975,21298.0
2019-03-11 14:55:00,128.14,128.22,128.11,128.2,16382.0,102.0134,102.0771,101.9895,102.0612,16382.0
2019-03-11 15:00:00,128.2,128.2,128.08,128.09,13396.0,102.0612,102.0612,101.9656,101.9736,13396.0
2019-03-11 15:05:00,128.11,128.23,128.07,128.21,10907.0,101.9895,102.085,101.9577,102.0691,10907.0
2019-03-11 15:10:00,128.24,128.28,128.13,128.13,21476.0,102.093,102.1249,102.0054,102.0054,21476.0
2019-03-11 15:15:00,128.13,128.21,128.1,128.21,16416.0,102.0054,102.0691,101.9816,102.0691,16416.0
2019-03-11 15:20:00,128.2,128.28,128.17,128.27,15788.0,102.0612,102.1249,102.0373,102.1169,15788.0
2019-03-11 15:25:00,128.25,128.32,128.21,128.23,12426.0,102.101,102.1567,102.0691,102.085,12426.0
2019-03-11 15:30:00,128.22,128.43,128.19,128.4,12060.0,102.0771,102.2443,102.0532,102.2204,12060.0
2019-03-11 15:35:00,128.38,128.47,128.31,128.32,17599.0,102.2045,102.2761,102.1487,102.1567,17599.0
2019-03-11 15:40:00,128.3,128.38,128.29,128.38,23228.0,102.1408,102.2045,102.1328,102.2045,23228.0
2019-03-11 15:45:00,128.4,128.54,128.38,128.43,49885.0,102.2204,102.3318,102.2045,102.2443,49885.0
2019-03-11 15:50:00,128.43,128.44,128.25,128.33,60338.0,102.2443,102.2522,102.101,102.1647,60338.0
2019-03-11 15:55:00,128.34,128.59,128.29,128.56,183456.0,102.1726,102.3716,102.1328,102.3478,183456.0
2019-03-12 09:30:00,128.8,129.09,128.4,128.92,33025.0,102.5388,102.7697,102.2204,102.6344,33025.0
2019-03-12 09:35:00,128.94,129.18,128.72,128.8,16228.0,102.6503,102.8414,102.4751,102.5388,16228.0
2019-03-12 09:40:00,128.77,128.86,128.47,128.78,29906.0,102.5149,102.5866,102.2761,102.5229,29906.0
2019-03-12 09:45:00,128.74,128.77,128.46,128.67,16828.0,102.4911,102.5149,102.2682,102.4353,16828.0
2019-03-12 09:50:00,128.68,128.9,128.6,128.84,16796.0,102.4433,102.6184,102.3796,102.5707,16796.0
2019-03-12 09:55:00,128.88,129.2,128.88,129.0,14930.0,102.6025,102.8573,102.6025,102.6981,14930.0
2019-03-12 10:00:00,128.94,129.05,128.86,128.96,13160.0,102.6503,102.7379,102.5866,102.6662,13160.0
2019-03-12 10:05:00,128.95,128.98,128.73,128.97,24104.0,102.6582,102.6821,102.4831,102.6742,24104.0
2019-03-12 10:10:00,128.98,128.99,128.49,128.51,17279.0,102.6821,102.6901,102.292,102.308,17279.0
2019-03-12 10:15:00,128.49,128.61,128.31,128.31,16875.0,102.292,102.3876,102.1487,102.1487,16875.0
2019-03-12 10:20:00,128.35,128.39,128.24,128.25,15833.0,102.1806,102.2124,102.093,102.101,15833.0
2019-03-12 10:25:00,128.27,128.46,128.27,128.42,11248.0,102.1169,102.2682,102.1169,102.2363,11248.0
2019-03-12 10:30:00,128.46,128.55,128.32,128.48,16052.0,102.2682,102.3398,102.1567,102.2841,16052.0
2019-03-12 10:35:00,128.48,128.52,128.28,128.28,11445.0,102.2841,102.3159,102.1249,102.1249,11445.0
2019-03-12 10:40:00,128.28,128.3,128.02,128.06,18144.0,102.1249,102.1408,101.9179,101.9497,18144.0
2019-03-12 10:45:00,128.05,128.2,128.04,128.2,23471.0,101.9417,102.0612,101.9338,102.0612,23471.0
2019-03-12 10:50:00,128.2,128.4,128.19,128.36,30006.0,102.0612,102.2204,102.0532,102.1885,30006.0
2019-03-12 10:55:00,128.36,128.38,128.2,128.27,21911.0,102.1885,102.2045,102.0612,102.1169,21911.0
2019-03-12 11:00:00,128.27,128.32,128.1,128.14,26813.0,102.1169,102.1567,101.9816,102.0134,26813.0
2019-03-12 11:05:00,128.14,128.4,128.09,128.36,109482.0,102.0134,102.2204,101.9736,102.1885,109482.0
2019-03-12 11:10:00,128.33,128.4,127.89,127.94,131212.0,102.1647,102.2204,101.8144,101.8542,131212.0
2019-03-12 11:15:00,127.92,128.14,127.9,128.05,151922.0,101.8383,102.0134,101.8223,101.9417,151922.0
2019-03-12 11:20:00,128.02,128.08,127.96,128.08,62780.0,101.9179,101.9656,101.8701,101.9656,62780.0
2019-03-12 11:25:00,128.06,128.17,127.97,128.17,50452.0,101.9497,102.0373,101.8781,102.0373,50452.0
2019-03-12 11:30:00,128.18,128.27,128.1,128.19,15043.0,102.0452,102.1169,101.9816,102.0532,15043.0
2019-03-12 11:35:00,128.29,128.35,128.11,128.21,25410.0,102.1328,102.1806,101.9895,102.0691,25410.0
2019-03-12 11:40:00,128.27,128.38,128.21,128.37,17492.0,102.1169,102.2045,102.0691,102.1965,17492.0
2019-03-12 11:45:00,128.36,128.36,128.23,128.23,11295.0,102.1885,102.1885,102.085,102.085,11295.0
2019-03-12 11:50:00,128.25,128.3,128.16,128.22,18834.0,102.101,102.1408,102.0293,102.0771,18834.0
2019-03-12 11:55:00,128.2,128.23,128.05,128.23,12750.0,102.0612,102.085,101.9417,102.085,12750.0
2019-03-12 12:00:00,128.27,128.28,128.15,128.24,24741.0,102.1169,102.1249,102.0214,102.093,24741.0
2019-03-12 12:05:00,128.25,128.37,128.24,128.29,9519.0,102.101,102.1965,102.093,102.1328,9519.0
2019-03-12 12:10:00,128.28,128.4,128.28,128.36,5799.0,102.1249,102.2204,102.1249,102.1885,5799.0
2019-03-12 12:15:00,128.37,128.4,128.23,128.25,11294.0,102.1965,102.2204,102.085,102.101,11294.0
2019-03-12 12:20:00,128.26,128.27,127.98,128.16,206733.0,102.1089,102.1169,101.886,102.0293,206733.0
2019-03-12 12:25:00,128.17,128.2,128.04,128.08,30811.0,102.0373,102.0612,101.9338,101.9656,30811.0
2019-03-12 12:30:00,128.08,128.08,127.87,127.87,7365.0,101.9656,101.9656,101.7984,101.7984,7365.0
2019-03-12 12:35:00,127.84,127.91,127.82,127.9,12591.0,101.7746,101.8303,101.7586,101.8223,12591.0
2019-03-12 12:40:00,127.91,127.95,127.87,127.9,10690.0,101.8303,101.8621,101.7984,101.8223,10690.0
2019-03-12 12:45:00,127.91,127.93,127.84,127.9,14844.0,101.8303,101.8462,101.7746,101.8223,14844.0
2019-03-12 12:50:00,127.89,127.91,127.63,127.72,22624.0,101.8144,101.8303,101.6074,101.679,22624.0
2019-03-12 12:55:00,127.71,127.95,127.71,127.89,47508.0,101.6711,101.8621,101.6711,101.8144,47508.0
2019-03-12 13:00:00,127.91,127.94,127.87,127.88,15354.0,101.8303,101.8542,101.7984,101.8064,15354.0
2019-03-12 13:05:00,127.9,127.94,127.87,127.91,12159.0,101.8223,101.8542,101.7984,101.8303,12159.0
2019-03-12 13:10:00,127.94,127.94,127.87,127.91,17917.0,101.8542,101.8542,101.7984,101.8303,17917.0
2019-03-12 13:15:00,127.91,127.91,127.79,127.85,43072.0,101.8303,101.8303,101.7348,101.7825,43072.0
2019-03-12 13:20:00,127.86,127.94,127.86,127.92,13748.0,101.7905,101.8542,101.7905,101.8383,13748.0
2019-03-12 13:25:00,127.92,127.94,127.89,127.9,7757.0,101.8383,101.8542,101.8144,101.8223,7757.0
2019-03-12 13:30:00,127.92,127.97,127.86,127.93,27436.0,101.8383,101.8781,101.7905,101.8462,27436.0
2019-03-12 13:35:00,127.92,127.98,127.88,127.92,21834.0,101.8383,101.886,101.8064,101.8383,21834.0
2019-03-12 13:40:00,127.93,128.06,127.93,128.02,10666.0,101.8462,101.9497,101.8462,101.9179,10666.0
2019-03-12 13:45:00,128.04,128.17,128.01,128.14,15766.0,101.9338,102.0373,101.9099,102.0134,15766.0
2019-03-12 13:50:00,128.13,128.13,128.02,128.13,10071.0,102.0054,102.0054,101.9179,102.0054,10071.0
2019-03-12 13:55:00,128.14,128.14,128.06,128.08,11314.0,102.0134,102.0134,101.9497,101.9656,11314.0
2019-03-12 14:00:00,128.09,128.12,128.04,128.04,8290.0,101.9736,101.9975,101.9338,101.9338,8290.0
2019-03-12 14:05:00,128.04,128.07,127.97,128.0,8551.0,101.9338,101.9577,101.8781,101.9019,8551.0
2019-03-12 14:10:00,128.02,128.03,127.82,127.94,57457.0,101.9179,101.9258,101.7586,101.8542,57457.0
2019-03-12 14:15:00,127.95,128.14,127.95,128.11,21046.0,101.8621,102.0134,101.8621,101.9895,21046.0
2019-03-12 14:20:00,128.11,128.13,127.96,127.99,13726.0,101.9895,102.0054,101.8701,101.894,13726.0
2019-03-12 14:25:00,127.94,128.02,127.89,127.94,32005.0,101.8542,101.9179,101.8144,101.8542,32005.0
2019-03-12 14:30:00,127.94,127.99,127.91,127.96,28508.0,101.8542,101.894,101.8303,101.8701,28508.0
2019-03-12 14:35:00,127.93,127.94,127.87,127.9,9944.0,101.8462,101.8542,101.7984,101.8223,9944.0
2019-03-12 14:40:00,127.84,127.86,127.76,127.78,10932.0,101.7746,101.7905,101.7109,101.7268,10932.0
2019-03-12 14:45:00,127.78,127.81,127.73,127.77,15151.0,101.7268,101.7507,101.687,101.7188,15151.0
2019-03-12 14:50:00,127.77,127.79,127.61,127.61,7888.0,101.7188,101.7348,101.5915,101.5915,7888.0
2019-03-12 14:55:00,127.62,127.71,127.59,127.68,15414.0,101.5994,101.6711,101.5755,101.6472,15414.0
2019-03-12 15:00:00,127.67,127.67,127.4,127.47,37169.0,101.6392,101.6392,101.4243,101.48,37169.0
2019-03-12 15:05:00,127.46,127.59,127.44,127.59,21772.0,101.472,101.5755,101.4561,101.5755,21772.0
2019-03-12 15:10:00,127.59,127.59,127.44,127.47,27405.0,101.5755,101.5755,101.4561,101.48,27405.0
2019-03-12 15:15:00,127.46,127.52,127.43,127.45,50646.0,101.472,101.5198,101.4482,101.4641,50646.0
2019-03-12 15:20:00,127.45,127.67,127.44,127.61,85348.0,101.4641,101.6392,101.4561,101.5915,85348.0
2019-03-12 15:25:00,127.62,127.76,127.6,127.71,29027.0,101.5994,101.7109,101.5835,101.6711,29027.0
2019-03-12 15:30:00,127.71,127.73,127.63,127.71,85723.0,101.6711,101.687,101.6074,101.6711,85723.0
2019-03-12 15:35:00,127.69,127.7,127.51,127.54,55803.0,101.6551,101.6631,101.5119,101.5357,55803.0
2019-03-12 15:40:00,127.57,127.64,127.5,127.5,25645.0,101.5596,101.6153,101.5039,101.5039,25645.0
2019-03-12 15:45:00,127.49,127.57,127.37,127.37,30720.0,101.4959,101.5596,101.4004,101.4004,30720.0
2019-03-12 15:50:00,127.38,127.53,127.38,127.45,39072.0,101.4084,101.5278,101.4084,101.4641,39072.0
2019-03-12 15:55:00,127.45,127.73,127.39,127.71,197719.0,101.4641,101.687,101.4163,101.6711,197719.0
2019-03-13 09:30:00,128.42,128.51,127.36,127.51,22591.0,102.2363,102.308,101.3924,101.5119,22591.0
2019-03-13 09:35:00,127.43,127.85,127.43,127.79,4271.0,101.4482,101.7825,101.4482,101.7348,4271.0
2019-03-13 09:40:00,127.85,128.05,127.83,127.99,7507.0,101.7825,101.9417,101.7666,101.894,7507.0
2019-03-13 09:45:00,128.02,128.07,127.6,127.61,5513.0,101.9179,101.9577,101.5835,101.5915,5513.0
2019-03-13 09:50:00,127.48,127.57,127.46,127.51,5466.0,101.488,101.5596,101.472,101.5119,5466.0
2019-03-13 09:55:00,127.6,128.09,127.59,128.08,8912.0,101.5835,101.9736,101.5755,101.9656,8912.0
2019-03-13 10:00:00,128.09,128.48,128.0,128.31,75092.0,101.9736,102.2841,101.9019,102.1487,75092.0
2019-03-13 10:05:00,128.32,128.51,128.27,128.38,35794.0,102.1567,102.308,102.1169,102.2045,35794.0
2019-03-13 10:10:00,128.4,128.64,128.35,128.5,25957.0,102.2204,102.4115,102.1806,102.3,25957.0
2019-03-13 10:15:00,128.5,128.69,128.46,128.57,13953.0,102.3,102.4513,102.2682,102.3557,13953.0
2019-03-13 10:20:00,128.59,128.94,128.56,128.87,18952.0,102.3716,102.6503,102.3478,102.5946,18952.0
2019-03-13 10:25:00,128.89,128.91,128.65,128.8,16310.0,102.6105,102.6264,102.4194,102.5388,16310.0
2019-03-13 10:30:00,128.8,128.96,128.76,128.87,11001.0,102.5388,102.6662,102.507,102.5946,11001.0
2019-03-13 10:35:00,128.89,128.9,128.6,128.6,9879.0,102.6105,102.6184,102.3796,102.3796,9879.0
2019-03-13 10:40:00,128.59,128.67,128.43,128.5,12004.0,102.3716,102.4353,102.2443,102.3,12004.0
2019-03-13 10:45:00,128.52,128.53,128.42,128.47,10245.0,102.3159,102.3239,102.2363,102.2761,10245.0
2019-03-13 10:50:00,128.47,128.73,128.47,128.6,20466.0,102.2761,102.4831,102.2761,102.3796,20466.0
2019-03-13 10:55:00,128.6,128.81,128.6,128.6,12811.0,102.3796,102.5468,102.3796,102.3796,12811.0
2019-03-13 11:00:00,128.59,128.68,128.5,128.68,11504.0,102.3716,102.4433,102.3,102.4433,11504.0
2019-03-13 11:05:00,128.69,128.79,128.65,128.7,10648.0,102.4513,102.5309,102.4194,102.4592,10648.0
2019-03-13 11:10:00,128.73,128.83,128.69,128.77,16757.0,102.4831,102.5627,102.4513,102.5149,16757.0
2019-03-13 11:15:00,128.77,128.83,128.65,128.67,18189.0,102.5149,102.5627,102.4194,102.4353,18189.0
2019-03-13 11:20:00,128.66,128.79,128.65,128.73,6578.0,102.4274,102.5309,102.4194,102.4831,6578.0
2019-03-13 11:25:00,128.75,128.92,128.74,128.87,6863.0,102.499,102.6344,102.4911,102.5946,6863.0
2019-03-13 11:30:00,128.87,128.95,128.87,128.92,5006.0,102.5946,102.6582,102.5946,102.6344,5006.0
2019-03-13 11:35:00,128.94,128.97,128.91,128.93,6441.0,102.6503,102.6742,102.6264,102.6423,6441.0
2019-03-13 11:40:00,128.93,128.95,128.78,128.81,11334.0,102.6423,102.6582,102.5229,102.5468,11334.0
2019-03-13 11:45:00,128.81,128.86,128.75,128.76,9885.0,102.5468,102.5866,102.499,102.507,9885.0
2019-03-13 11:50:00,128.76,128.91,128.76,128.91,7686.0,102.507,102.6264,102.507,102.6264,7686.0
2019-03-13 11:55:00,128.92,129.1,128.92,129.1,14106.0,102.6344,102.7777,102.6344,102.7777,14106.0
2019-03-13 12:00:00,129.1,129.15,129.0,129.04,10746.0,102.7777,102.8175,102.6981,102.7299,10746.0
2019-03-13 12:05:00,129.06,129.16,129.05,129.11,23230.0,102.7458,102.8254,102.7379,102.7856,23230.0
2019-03-13 12:10:00,129.11,129.15,129.0,129.05,20836.0,102.7856,102.8175,102.6981,102.7379,20836.0
2019-03-13 12:15:00,129.05,129.06,128.97,129.0,4823.0,102.7379,102.7458,102.6742,102.6981,4823.0
2019-03-13 12:20:00,128.98,128.99,128.8,128.91,6369.0,102.6821,102.6901,102.5388,102.6264,6369.0
2019-03-13 12:25:00,128.89,128.96,128.84,128.94,6009.0,102.6105,102.6662,102.5707,102.6503,6009.0
2019-03-13 12:30:00,128.97,128.97,128.85,128.86,3220.0,102.6742,102.6742,102.5786,102.5866,3220.0
2019-03-13 12:35:00,128.85,128.92,128.84,128.88,4519.0,102.5786,102.6344,102.5707,102.6025,4519.0
2019-03-13 12:40:00,128.91,129.09,128.88,129.09,4921.0,102.6264,102.7697,102.6025,102.7697,4921.0
2019-03-13 12:45:00,129.13,129.13,129.03,129.06,3601.0,102.8015,102.8015,102.7219,102.7458,3601.0
2019-03-13 12:50:00,129.08,129.13,129.03,129.06,5570.0,102.7617,102.8015,102.7219,102.7458,5570.0
2019-03-13 12:55:00,129.06,129.16,129.05,129.15,4650.0,102.7458,102.8254,102.7379,102.8175,4650.0
2019-03-13 13:00:00,129.13,129.2,129.1,129.2,7408.0,102.8015,102.8573,102.7777,102.8573,7408.0
2019-03-13 13:05:00,129.2,129.23,129.16,129.19,4949.0,102.8573,102.8812,102.8254,102.8493,4949.0
2019-03-13 13:10:00,129.19,129.22,129.15,129.18,5013.0,102.8493,102.8732,102.8175,102.8414,5013.0
2019-03-13 13:15:00,129.2,129.2,129.02,129.02,9250.0,102.8573,102.8573,102.714,102.714,9250.0
2019-03-13 13:20:00,129.06,129.14,129.05,129.07,12454.0,102.7458,102.8095,102.7379,102.7538,12454.0
2019-03-13 13:25:00,129.05,129.05,128.93,128.96,6025.0,102.7379,102.7379,102.6423,102.6662,6025.0
2019-03-13 13:30:00,128.95,128.99,128.93,128.97,5936.0,102.6582,102.6901,102.6423,102.6742,5936.0
2019-03-13 13:35:00,128.96,129.09,128.95,129.06,5900.0,102.6662,102.7697,102.6582,102.7458,5900.0
2019-03-13 13:40:00,129.05,129.09,128.95,128.95,5695.0,102.7379,102.7697,102.6582,102.6582,5695.0
2019-03-13 13:45:00,128.94,128.94,128.82,128.9,6013.0,102.6503,102.6503,102.5548,102.6184,6013.0
2019-03-13 13:50:00,128.88,128.88,128.75,128.81,3729.0,102.6025,102.6025,102.499,102.5468,3729.0
2019-03-13 13:55:00,128.85,128.94,128.84,128.94,4900.0,102.5786,102.6503,102.5707,102.6503,4900.0
2019-03-13 14:00:00,128.92,129.07,128.91,129.05,7970.0,102.6344,102.7538,102.6264,102.7379,7970.0
2019-03-13 14:05:00,129.07,129.14,129.04,129.07,6232.0,102.7538,102.8095,102.7299,102.7538,6232.0
2019-03-13 14:10:00,129.06,129.08,129.01,129.04,4517.0,102.7458,102.7617,102.706,102.7299,4517.0
2019-03-13 14:15:00,129.05,129.09,128.98,129.09,7070.0,102.7379,102.7697,102.6821,102.7697,7070.0
2019-03-13 14:20:00,129.09,129.09,128.99,129.02,6916.0,102.7697,102.7697,102.6901,102.714,6916.0
2019-03-13 14:25:00,129.03,129.15,129.02,129.13,10086.0,102.7219,102.8175,102.714,102.8015,10086.0
2019-03-13 14:30:00,129.11,129.11,128.91,128.93,11282.0,102.7856,102.7856,102.6264,102.6423,11282.0
2019-03-13 14:35:00,128.92,128.96,128.88,128.93,6258.0,102.6344,102.6662,102.6025,102.6423,6258.0
2019-03-13 14:40:00,128.96,128.97,128.92,128.94,7420.0,102.6662,102.6742,102.6344,102.6503,7420.0
2019-03-13 14:45:00,128.91,128.91,128.66,128.74,14186.0,102.6264,102.6264,102.4274,102.4911,14186.0
2019-03-13 14:50:00,128.74,128.88,128.68,128.84,6729.0,102.4911,102.6025,102.4433,102.5707,6729.0
2019-03-13 14:55:00,128.84,128.92,128.8,128.84,7523.0,102.5707,102.6344,102.5388,102.5707,7523.0
2019-03-13 15:00:00,128.82,128.83,128.69,128.76,12605.0,102.5548,102.5627,102.4513,102.507,12605.0
2019-03-13 15:05:00,128.77,128.79,128.58,128.58,11202.0,102.5149,102.5309,102.3637,102.3637,11202.0
2019-03-13 15:10:00,128.59,128.62,128.37,128.39,15629.0,102.3716,102.3955,102.1965,102.2124,15629.0
2019-03-13 15:15:00,128.36,128.5,128.26,128.46,33169.0,102.1885,102.3,102.1089,102.2682,33169.0
2019-03-13 15:20:00,128.42,128.7,128.37,128.67,53202.0,102.2363,102.4592,102.1965,102.4353,53202.0
2019-03-13 15:25:00,128.67,128.69,128.55,128.62,9890.0,102.4353,102.4513,102.3398,102.3955,9890.0
2019-03-13 15:30:00,128.55,128.75,128.53,128.75,9463.0,102.3398,102.499,102.3239,102.499,9463.0
2019-03-13 15:35:00,128.76,128.9,128.72,128.88,16925.0,102.507,102.6184,102.4751,102.6025,16925.0
2019-03-13 15:40:00,128.87,128.87,128.74,128.81,23640.0,102.5946,102.5946,102.4911,102.5468,23640.0
2019-03-13 15:45:00,128.82,128.92,128.77,128.82,25101.0,102.5548,102.6344,102.5149,102.5548,25101.0
2019-03-13 15:50:00,128.84,129.05,128.83,129.01,73095.0,102.5707,102.7379,102.5627,102.706,73095.0
2019-03-13 15:55:00,129.03,129.05,128.7,128.97,162662.0,102.7219,102.7379,102.4592,102.6742,162662.0
2019-03-14 09:30:00,129.01,129.1,128.69,128.96,17757.0,102.706,102.7777,102.4513,102.6662,17757.0
2019-03-14 09:35:00,129.0,129.01,128.48,128.93,5215.0,102.6981,102.706,102.2841,102.6423,5215.0
2019-03-14 09:40:00,129.01,129.44,128.94,129.44,11093.0,102.706,103.0483,102.6503,103.0483,11093.0
2019-03-14 09:45:00,129.34,129.4,129.17,129.21,8748.0,102.9687,103.0165,102.8334,102.8652,8748.0
2019-03-14 09:50:00,129.23,129.43,129.2,129.37,3090.0,102.8812,103.0404,102.8573,102.9926,3090.0
2019-03-14 09:55:00,129.35,129.38,129.21,129.21,7103.0,102.9767,103.0006,102.8652,102.8652,7103.0
2019-03-14 10:00:00,129.21,129.26,129.09,129.1,11577.0,102.8652,102.905,102.7697,102.7777,11577.0
2019-03-14 10:05:00,129.11,129.14,128.97,129.12,5327.0,102.7856,102.8095,102.6742,102.7936,5327.0
2019-03-14 10:10:00,129.18,129.34,129.18,129.26,4800.0,102.8414,102.9687,102.8414,102.905,4800.0
2019-03-14 10:15:00,129.28,129.49,129.23,129.43,8255.0,102.921,103.0881,102.8812,103.0404,8255.0
2019-03-14 10:20:00,129.47,129.48,129.36,129.39,6450.0,103.0722,103.0802,102.9847,103.0085,6450.0
2019-03-14 10:25:00,129.41,129.49,129.4,129.42,9125.0,103.0245,103.0881,103.0165,103.0324,9125.0
2019-03-14 10:30:00,129.42,129.56,129.35,129.55,7295.0,103.0324,103.1439,102.9767,103.1359,7295.0
2019-03-14 10:35:00,129.53,129.69,129.53,129.64,8772.0,103.12,103.2474,103.12,103.2076,8772.0
2019-03-14 10:40:00,129.64,129.77,129.6,129.76,8512.0,103.2076,103.3111,103.1757,103.3031,8512.0
2019-03-14 10:45:00,129.75,129.89,129.71,129.8,14946.0,103.2951,103.4066,103.2633,103.3349,14946.0
2019-03-14 10:50:00,129.83,129.9,129.81,129.85,14655.0,103.3588,103.4146,103.3429,103.3747,14655.0
2019-03-14 10:55:00,129.85,129.91,129.78,129.81,14820.0,103.3747,103.4225,103.319,103.3429,14820.0
2019-03-14 11:00:00,129.82,129.85,129.7,129.74,75541.0,103.3509,103.3747,103.2553,103.2872,75541.0
2019-03-14 11:05:00,129.73,129.83,129.67,129.68,13226.0,103.2792,103.3588,103.2314,103.2394,13226.0
2019-03-14 11:10:00,129.66,129.75,129.59,129.67,8637.0,103.2235,103.2951,103.1678,103.2314,8637.0
2019-03-14 11:15:00,129.66,129.71,129.62,129.63,6939.0,103.2235,103.2633,103.1916,103.1996,6939.0
2019-03-14 11:20:00,129.65,129.67,129.55,129.55,7271.0,103.2155,103.2314,103.1359,103.1359,7271.0
2019-03-14 11:25:00,129.56,129.57,129.48,129.52,4907.0,103.1439,103.1518,103.0802,103.112,4907.0
2019-03-14 11:30:00,129.52,129.55,129.38,129.55,18264.0,103.112,103.1359,103.0006,103.1359,18264.0
2019-03-14 11:35:00,129.57,129.75,129.57,129.74,4983.0,103.1518,103.2951,103.1518,103.2872,4983.0
2019-03-14 11:40:00,129.78,129.91,129.71,129.88,6037.0,103.319,103.4225,103.2633,103.3986,6037.0
2019-03-14 11:45:00,129.88,129.93,129.81,129.89,4745.0,103.3986,103.4384,103.3429,103.4066,4745.0
2019-03-14 11:50:00,129.89,130.03,129.89,129.95,14226.0,103.4066,103.518,103.4066,103.4544,14226.0
2019-03-14 11:55:00,129.98,130.0,129.8,129.8,5904.0,103.4782,103.4942,103.3349,103.3349,5904.0
2019-03-14 12:00:00,129.83,129.84,129.71,129.78,5150.0,103.3588,103.3668,103.2633,103.319,5150.0
2019-03-14 12:05:00,129.77,129.8,129.71,129.76,5699.0,103.3111,103.3349,103.2633,103.3031,5699.0
2019-03-14 12:10:00,129.73,129.77,129.71,129.75,4524.0,103.2792,103.3111,103.2633,103.2951,4524.0
2019-03-14 12:15:00,129.78,129.84,129.77,129.78,5213.0,103.319,103.3668,103.3111,103.319,5213.0
2019-03-14 12:20:00,129.78,129.78,129.59,129.59,7319.0,103.319,103.319,103.1678,103.1678,7319.0
2019-03-14 12:25:00,129.62,129.69,129.57,129.59,5719.0,103.1916,103.2474,103.1518,103.1678,5719.0
2019-03-14 12:30:00,129.62,129.71,129.61,129.62,6588.0,103.1916,103.2633,103.1837,103.1916,6588.0
2019-03-14 12:35:00,129.62,129.79,129.62,129.79,4234.0,103.1916,103.327,103.1916,103.327,4234.0
2019-03-14 12:40:00,129.78,129.81,129.63,129.63,6297.0,103.319,103.3429,103.1996,103.1996,6297.0
2019-03-14 12:45:00,129.66,129.67,129.61,129.64,3416.0,103.2235,103.2314,103.1837,103.2076,3416.0
2019-03-14 12:50:00,129.64,129.66,129.5,129.51,8710.0,103.2076,103.2235,103.0961,103.1041,8710.0
2019-03-14 12:55:00,129.52,129.54,129.44,129.51,4013.0,103.112,103.128,103.0483,103.1041,4013.0
2019-03-14 13:00:00,129.5,129.51,129.42,129.46,7812.0,103.0961,103.1041,103.0324,103.0643,7812.0
2019-03-14 13:05:00,129.44,129.47,129.35,129.38,6215.0,103.0483,103.0722,102.9767,103.0006,6215.0
2019-03-14 13:10:00,129.35,129.36,129.27,129.34,4176.0,102.9767,102.9847,102.913,102.9687,4176.0
2019-03-14 13:15:00,129.34,129.36,129.26,129.29,19900.0,102.9687,102.9847,102.905,102.9289,19900.0
2019-03-14 13:20:00,129.32,129.32,129.23,129.29,8805.0,102.9528,102.9528,102.8812,102.9289,8805.0
2019-03-14 13:25:00,129.28,129.33,129.18,129.33,7596.0,102.921,102.9608,102.8414,102.9608,7596.0
2019-03-14 13:30:00,129.31,129.38,129.25,129.25,6671.0,102.9448,103.0006,102.8971,102.8971,6671.0
2019-03-14 13:35:00,129.26,129.28,129.17,129.19,13812.0,102.905,102.921,102.8334,102.8493,13812.0
2019-03-14 13:40:00,129.2,129.2,129.11,129.19,8521.0,102.8573,102.8573,102.7856,102.8493,8521.0
2019-03-14 13:45:00,129.19,129.24,129.18,129.23,35301.0,102.8493,102.8891,102.8414,102.8812,35301.0
2019-03-14 13:50:00,129.23,129.32,129.19,129.3,58571.0,102.8812,102.9528,102.8493,102.9369,58571.0
2019-03-14 13:55:00,129.32,129.41,129.25,129.38,15381.0,102.9528,103.0245,102.8971,103.0006,15381.0
2019-03-14 14:00:00,129.39,129.52,129.38,129.49,15893.0,103.0085,103.112,103.0006,103.0881,15893.0
2019-03-14 14:05:00,129.5,129.52,129.4,129.46,13112.0,103.0961,103.112,103.0165,103.0643,13112.0
2019-03-14 14:10:00,129.45,129.49,129.37,129.39,49398.0,103.0563,103.0881,102.9926,103.0085,49398.0
2019-03-14 14:15:00,129.39,129.49,129.39,129.49,11409.0,103.0085,103.0881,103.0085,103.0881,11409.0
2019-03-14 14:20:00,129.48,129.62,129.48,129.62,14620.0,103.0802,103.1916,103.0802,103.1916,14620.0
2019-03-14 14:25:00,129.64,129.73,129.6,129.6,10069.0,103.2076,103.2792,103.1757,103.1757,10069.0
2019-03-14 14:30:00,129.59,129.63,129.56,129.62,11551.0,103.1678,103.1996,103.1439,103.1916,11551.0
2019-03-14 14:35:00,129.62,129.72,129.61,129.7,30115.0,103.1916,103.2713,103.1837,103.2553,30115.0
2019-03-14 14:40:00,129.68,129.69,129.59,129.59,15541.0,103.2394,103.2474,103.1678,103.1678,15541.0
2019-03-14 14:45:00,129.6,129.66,129.6,129.64,24921.0,103.1757,103.2235,103.1757,103.2076,24921.0
2019-03-14 14:50:00,129.64,129.72,129.6,129.69,22867.0,103.2076,103.2713,103.1757,103.2474,22867.0
2019-03-14 14:55:00,129.67,129.71,129.61,129.69,7222.0,103.2314,103.2633,103.1837,103.2474,7222.0
2019-03-14 15:00:00,129.68,129.72,129.62,129.7,9338.0,103.2394,103.2713,103.1916,103.2553,9338.0
2019-03-14 15:05:00,129.73,129.78,129.68,129.72,13528.0,103.2792,103.319,103.2394,103.2713,13528.0
2019-03-14 15:10:00,129.73,129.77,129.68,129.71,14624.0,103.2792,103.3111,103.2394,103.2633,14624.0
2019-03-14 15:15:00,129.71,129.72,129.63,129.7,10290.0,103.2633,103.2713,103.1996,103.2553,10290.0
2019-03-14 15:20:00,129.7,129.71,129.64,129.68,12459.0,103.2553,103.2633,103.2076,103.2394,12459.0
2019-03-14 15:25:00,129.67,129.78,129.64,129.76,24992.0,103.2314,103.319,103.2076,103.3031,24992.0
2019-03-14 15:30:00,129.76,129.82,129.71,129.72,18068.0,103.3031,103.3509,103.2633,103.2713,18068.0
2019-03-14 15:35:00,129.71,129.85,129.71,129.85,18928.0,103.2633,103.3747,103.2633,103.3747,18928.0
2019-03-14 15:40:00,129.87,129.89,129.77,129.83,18277.0,103.3907,103.4066,103.3111,103.3588,18277.0
2019-03-14 15:45:00,129.82,129.93,129.8,129.82,23169.0,103.3509,103.4384,103.3349,103.3509,23169.0
2019-03-14 15:50:00,129.82,129.89,129.77,129.82,23238.0,103.3509,103.4066,103.3111,103.3509,23238.0
2019-03-14 15:55:00,129.81,129.81,129.56,129.61,71298.0,103.3429,103.3429,103.1439,103.1837,71298.0
2019-03-15 09:30:00,129.01,129.7,128.78,129.24,424436.0,102.706,103.2553,102.5229,102.8891,424436.0
2019-03-15 09:35:00,129.29,129.65,129.19,129.31,35700.0,102.9289,103.2155,102.8493,102.9448,35700.0
2019-03-15 09:40:00,129.31,129.34,129.02,129.15,9800.0,102.9448,102.9687,102.714,102.8175,9800.0
2019-03-15 09:45:00,129.13,129.52,129.1,129.43,15857.0,102.8015,103.112,102.7777,103.0404,15857.0
2019-03-15 09:50:00,129.45,129.51,129.35,129.49,7093.0,103.0563,103.1041,102.9767,103.0881,7093.0
2019-03-15 09:55:00,129.46,129.56,129.2,129.21,10122.0,103.0643,103.1439,102.8573,102.8652,10122.0
2019-03-15 10:00:00,129.17,129.32,128.99,129.14,12928.0,102.8334,102.9528,102.6901,102.8095,12928.0
2019-03-15 10:05:00,129.15,129.18,129.02,129.12,10498.0,102.8175,102.8414,102.714,102.7936,10498.0
2019-03-15 10:10:00,129.15,129.17,128.86,128.86,7655.0,102.8175,102.8334,102.5866,102.5866,7655.0
2019-03-15 10:15:00,128.78,129.01,128.76,128.79,11418.0,102.5229,102.706,102.507,102.5309,11418.0
2019-03-15 10:20:00,128.83,129.19,128.83,129.19,11984.0,102.5627,102.8493,102.5627,102.8493,11984.0
2019-03-15 10:25:00,129.12,129.16,129.03,129.15,8110.0,102.7936,102.8254,102.7219,102.8175,8110.0
2019-03-15 10:30:00,129.16,129.24,129.01,129.04,7975.0,102.8254,102.8891,102.706,102.7299,7975.0
2019-03-15 10:35:00,129.03,129.05,128.96,129.0,6013.0,102.7219,102.7379,102.6662,102.6981,6013.0
2019-03-15 10:40:00,128.99,129.19,128.98,129.16,5189.0,102.6901,102.8493,102.6821,102.8254,5189.0
2019-03-15 10:45:00,129.15,129.33,129.14,129.24,6785.0,102.8175,102.9608,102.8095,102.8891,6785.0
2019-03-15 10:50:00,129.33,129.33,129.2,129.23,5242.0,102.9608,102.9608,102.8573,102.8812,5242.0
2019-03-15 10:55:00,129.28,129.46,129.28,129.35,6465.0,102.921,103.0643,102.921,102.9767,6465.0
2019-03-15 11:00:00,129.34,129.43,129.21,129.37,9417.0,102.9687,103.0404,102.8652,102.9926,9417.0
2019-03-15 11:05:00,129.41,129.5,129.39,129.47,5839.0,103.0245,103.0961,103.0085,103.0722,5839.0
2019-03-15 11:10:00,129.45,129.49,129.43,129.47,4637.0,103.0563,103.0881,103.0404,103.0722,4637.0
2019-03-15 11:15:00,129.48,129.57,129.47,129.5,6037.0,103.0802,103.1518,103.0722,103.0961,6037.0
2019-03-15 11:20:00,129.48,129.59,129.44,129.59,4590.0,103.0802,103.1678,103.0483,103.1678,4590.0
2019-03-15 11:25:00,129.59,129.66,129.57,129.66,7949.0,103.1678,103.2235,103.1518,103.2235,7949.0
2019-03-15 11:30:00,129.66,129.7,129.54,129.65,8170.0,103.2235,103.2553,103.128,103.2155,8170.0
2019-03-15 11:35:00,129.65,129.65,129.45,129.47,10016.0,103.2155,103.2155,103.0563,103.0722,10016.0
2019-03-15 11:40:00,129.47,129.58,129.36,129.54,9150.0,103.0722,103.1598,102.9847,103.128,9150.0
2019-03-15 11:45:00,129.6,129.93,129.6,129.92,10645.0,103.1757,103.4384,103.1757,103.4305,10645.0
2019-03-15 11:50:00,129.92,129.95,129.78,129.86,7351.0,103.4305,103.4544,103.319,103.3827,7351.0
2019-03-15 11:55:00,129.89,129.9,129.78,129.9,5107.0,103.4066,103.4146,103.319,103.4146,5107.0
2019-03-15 12:00:00,129.88,129.88,129.72,129.76,6434.0,103.3986,103.3986,103.2713,103.3031,6434.0
2019-03-15 12:05:00,129.75,129.81,129.68,129.81,4424.0,103.2951,103.3429,103.2394,103.3429,4424.0
2019-03-15 12:10:00,129.84,129.92,129.76,129.9,8711.0,103.3668,103.4305,103.3031,103.4146,8711.0
2019-03-15 12:15:00,129.91,129.91,129.76,129.76,3907.0,103.4225,103.4225,103.3031,103.3031,3907.0
2019-03-15 12:20:00,129.78,129.79,129.72,129.76,4503.0,103.319,103.327,103.2713,103.3031,4503.0
2019-03-15 12:25:00,129.76,129.79,129.69,129.78,5758.0,103.3031,103.327,103.2474,103.319,5758.0
2019-03-15 12:30:00,129.81,129.93,129.81,129.86,5505.0,103.3429,103.4384,103.3429,103.3827,5505.0
2019-03-15 12:35:00,129.84,129.92,129.81,129.88,3517.0,103.3668,103.4305,103.3429,103.3986,3517.0
2019-03-15 12:40:00,129.87,129.97,129.79,129.94,6678.0,103.3907,103.4703,103.327,103.4464,6678.0
2019-03-15 12:45:00,129.94,130.11,129.91,130.1,8679.0,103.4464,103.5817,103.4225,103.5738,8679.0
2019-03-15 12:50:00,130.1,130.25,130.07,130.18,7922.0,103.5738,103.6932,103.5499,103.6375,7922.0
2019-03-15 12:55:00,130.19,130.19,130.04,130.1,4799.0,103.6454,103.6454,103.526,103.5738,4799.0
2019-03-15 13:00:00,130.13,130.15,130.06,130.13,3770.0,103.5977,103.6136,103.5419,103.5977,3770.0
2019-03-15 13:05:00,130.13,130.18,130.05,130.12,7380.0,103.5977,103.6375,103.534,103.5897,7380.0
2019-03-15 13:10:00,130.11,130.11,130.04,130.06,3769.0,103.5817,103.5817,103.526,103.5419,3769.0
2019-03-15 13:15:00,130.05,130.09,130.01,130.01,6199.0,103.534,103.5658,103.5021,103.5021,6199.0
2019-03-15 13:20:00,129.98,130.05,129.97,130.02,4804.0,103.4782,103.534,103.4703,103.5101,4804.0
2019-03-15 13:25:00,129.98,129.98,129.88,129.88,4959.0,103.4782,103.4782,103.3986,103.3986,4959.0
2019-03-15 13:30:00,129.88,129.91,129.86,129.9,8834.0,103.3986,103.4225,103.3827,103.4146,8834.0
2019-03-15 13:35:00,129.9,129.9,129.8,129.81,9499.0,103.4146,103.4146,103.3349,103.3429,9499.0
2019-03-15 13:40:00,129.81,129.91,129.77,129.84,26883.0,103.3429,103.4225,103.3111,103.3668,26883.0
2019-03-15 13:45:00,129.81,129.86,129.74,129.78,8818.0,103.3429,103.3827,103.2872,103.319,8818.0
2019-03-15 13:50:00,129.78,129.83,129.68,129.68,6157.0,103.319,103.3588,103.2394,103.2394,6157.0
2019-03-15 13:55:00,129.71,129.74,129.57,129.61,34944.0,103.2633,103.2872,103.1518,103.1837,34944.0
2019-03-15 14:00:00,129.61,129.8,129.61,129.78,42706.0,103.1837,103.3349,103.1837,103.319,42706.0
2019-03-15 14:05:00,129.8,129.84,129.68,129.79,75790.0,103.3349,103.3668,103.2394,103.327,75790.0
2019-03-15 14:10:00,129.77,129.81,129.75,129.76,38322.0,103.3111,103.3429,103.2951,103.3031,38322.0
2019-03-15 14:15:00,129.78,129.81,129.75,129.77,32217.0,103.319,103.3429,103.2951,103.3111,32217.0
2019-03-15 14:20:00,129.77,129.78,129.62,129.75,51729.0,103.3111,103.319,103.1916,103.2951,51729.0
2019-03-15 14:25:00,129.75,129.77,129.73,129.76,21485.0,103.2951,103.3111,103.2792,103.3031,21485.0
2019-03-15 14:30:00,129.77,129.87,129.76,129.83,14460.0,103.3111,103.3907,103.3031,103.3588,14460.0
2019-03-15 14:35:00,129.81,130.02,129.78,130.01,15668.0,103.3429,103.5101,103.319,103.5021,15668.0
2019-03-15 14:40:00,130.04,130.08,130.0,130.05,6257.0,103.526,103.5579,103.4942,103.534,6257.0
2019-03-15 14:45:00,130.05,130.11,130.05,130.09,3759.0,103.534,103.5817,103.534,103.5658,3759.0
2019-03-15 14:50:00,130.09,130.14,129.99,129.99,9127.0,103.5658,103.6056,103.4862,103.4862,9127.0
2019-03-15 14:55:00,130.0,130.02,129.93,129.99,9334.0,103.4942,103.5101,103.4384,103.4862,9334.0
2019-03-15 15:00:00,129.95,129.97,129.78,129.79,9547.0,103.4544,103.4703,103.319,103.327,9547.0
2019-03-15 15:05:00,129.8,129.84,129.76,129.8,17964.0,103.3349,103.3668,103.3031,103.3349,17964.0
2019-03-15 15:10:00,129.8,129.8,129.68,129.77,17337.0,103.3349,103.3349,103.2394,103.3111,17337.0
2019-03-15 15:15:00,129.75,129.93,129.75,129.89,12735.0,103.2951,103.4384,103.2951,103.4066,12735.0
2019-03-15 15:20:00,129.88,129.95,129.86,129.94,9828.0,103.3986,103.4544,103.3827,103.4464,9828.0
2019-03-15 15:25:00,129.95,130.0,129.94,129.94,11005.0,103.4544,103.4942,103.4464,103.4464,11005.0
2019-03-15 15:30:00,129.95,129.97,129.84,129.97,17006.0,103.4544,103.4703,103.3668,103.4703,17006.0
2019-03-15 15:35:00,129.96,130.0,129.87,129.88,41401.0,103.4623,103.4942,103.3907,103.3986,41401.0
2019-03-15 15:40:00,129.87,129.99,129.86,129.94,39631.0,103.3907,103.4862,103.3827,103.4464,39631.0
2019-03-15 15:45:00,129.96,130.0,129.72,129.84,82865.0,103.4623,103.4942,103.2713,103.3668,82865.0
2019-03-15 15:50:00,129.82,129.92,129.65,129.76,170397.0,103.3509,103.4305,103.2155,103.3031,170397.0
2019-03-15 15:55:00,129.77,129.96,129.67,129.87,161370.0,103.3111,103.4623,103.2314,103.3907,161370.0
2019-03-18 09:30:00,130.44,131.08,130.13,130.83,28443.0,103.8444,104.354,103.5977,104.1549,28443.0
2019-03-18 09:35:00,130.83,130.94,130.56,130.94,5733.0,104.1549,104.2425,103.94,104.2425,5733.0
2019-03-18 09:40:00,130.89,131.19,130.88,131.14,4460.0,104.2027,104.4415,104.1947,104.4017,4460.0
2019-03-18 09:45:00,131.15,131.35,131.01,131.13,13642.0,104.4097,104.5689,104.2982,104.3938,13642.0
2019-03-18 09:50:00,131.13,131.46,131.06,131.35,12025.0,104.3938,104.6565,104.338,104.5689,12025.0
2019-03-18 09:55:00,131.29,131.39,131.16,131.32,7281.0,104.5211,104.6008,104.4176,104.545,7281.0
2019-03-18 10:00:00,131.37,131.43,131.18,131.4,7544.0,104.5848,104.6326,104.4336,104.6087,7544.0
2019-03-18 10:05:00,131.39,131.5,131.32,131.43,7527.0,104.6008,104.6883,104.545,104.6326,7527.0
2019-03-18 10:10:00,131.39,131.59,131.31,131.42,7861.0,104.6008,104.76,104.5371,104.6246,7861.0
2019-03-18 10:15:00,131.36,131.59,131.33,131.58,7848.0,104.5769,104.76,104.553,104.752,7848.0
2019-03-18 10:20:00,131.62,131.73,131.53,131.6,8198.0,104.7839,104.8714,104.7122,104.7679,8198.0
2019-03-18 10:25:00,131.6,131.69,131.54,131.65,12247.0,104.7679,104.8396,104.7202,104.8077,12247.0
2019-03-18 10:30:00,131.61,131.64,131.47,131.62,8855.0,104.7759,104.7998,104.6644,104.7839,8855.0
2019-03-18 10:35:00,131.62,131.63,131.5,131.55,11987.0,104.7839,104.7918,104.6883,104.7281,11987.0
2019-03-18 10:40:00,131.53,131.63,131.43,131.43,7100.0,104.7122,104.7918,104.6326,104.6326,7100.0
2019-03-18 10:45:00,131.45,131.68,131.35,131.63,16800.0,104.6485,104.8316,104.5689,104.7918,16800.0
2019-03-18 10:50:00,131.62,131.8,131.59,131.59,15223.0,104.7839,104.9272,104.76,104.76,15223.0
2019-03-18 10:55:00,131.58,131.89,131.58,131.85,9308.0,104.752,104.9988,104.752,104.967,9308.0
2019-03-18 11:00:00,131.82,131.95,131.75,131.95,3841.0,104.9431,105.0466,104.8874,105.0466,3841.0
2019-03-18 11:05:00,131.96,132.14,131.93,132.09,11865.0,105.0545,105.1978,105.0307,105.158,11865.0
2019-03-18 11:10:00,132.09,132.1,131.89,131.92,8896.0,105.158,105.166,104.9988,105.0227,8896.0
2019-03-18 11:15:00,131.93,132.01,131.83,131.9,9218.0,105.0307,105.0943,104.951,105.0068,9218.0
2019-03-18 11:20:00,131.87,131.88,131.69,131.88,7601.0,104.9829,104.9908,104.8396,104.9908,7601.0
2019-03-18 11:25:00,131.86,131.92,131.78,131.79,11026.0,104.9749,105.0227,104.9112,104.9192,11026.0
2019-03-18 11:30:00,131.75,131.75,131.64,131.7,16792.0,104.8874,104.8874,104.7998,104.8475,16792.0
2019-03-18 11:35:00,131.7,131.76,131.61,131.72,4347.0,104.8475,104.8953,104.7759,104.8635,4347.0
2019-03-18 11:40:00,131.78,131.8,131.5,131.5,12130.0,104.9112,104.9272,104.6883,104.6883,12130.0
2019-03-18 11:45:00,131.5,131.73,131.49,131.72,4345.0,104.6883,104.8714,104.6804,104.8635,4345.0
2019-03-18 11:50:00,131.7,131.74,131.56,131.66,7956.0,104.8475,104.8794,104.7361,104.8157,7956.0
2019-03-18 11:55:00,131.69,131.84,131.69,131.8,6068.0,104.8396,104.959,104.8396,104.9272,6068.0
2019-03-18 12:00:00,131.8,131.87,131.68,131.68,8400.0,104.9272,104.9829,104.8316,104.8316,8400.0
2019-03-18 12:05:00,131.66,131.78,131.62,131.69,6785.0,104.8157,104.9112,104.7839,104.8396,6785.0
2019-03-18 12:10:00,131.73,131.8,131.63,131.76,6451.0,104.8714,104.9272,104.7918,104.8953,6451.0
2019-03-18 12:15:00,131.77,132.02,131.77,131.96,14645.0,104.9033,105.1023,104.9033,105.0545,14645.0
2019-03-18 12:20:00,131.93,132.1,131.93,131.94,10381.0,105.0307,105.166,105.0307,105.0386,10381.0
2019-03-18 12:25:00,131.95,132.15,131.93,132.06,10406.0,105.0466,105.2058,105.0307,105.1341,10406.0
2019-03-18 12:30:00,132.05,132.1,132.03,132.05,5377.0,105.1262,105.166,105.1103,105.1262,5377.0
2019-03-18 12:35:00,132.07,132.2,132.05,132.11,9433.0,105.1421,105.2456,105.1262,105.174,9433.0
2019-03-18 12:40:00,132.17,132.19,132.07,132.09,7878.0,105.2217,105.2376,105.1421,105.158,7878.0
2019-03-18 12:45:00,132.11,132.16,132.09,132.14,5464.0,105.174,105.2138,105.158,105.1978,5464.0
2019-03-18 12:50:00,132.15,132.28,132.15,132.23,7690.0,105.2058,105.3093,105.2058,105.2695,7690.0
2019-03-18 12:55:00,132.24,132.39,132.24,132.36,11887.0,105.2774,105.3969,105.2774,105.373,11887.0
2019-03-18 13:00:00,132.36,132.4,132.16,132.19,4326.0,105.373,105.4048,105.2138,105.2376,4326.0
2019-03-18 13:05:00,132.19,132.21,132.11,132.17,4568.0,105.2376,105.2536,105.174,105.2217,4568.0
2019-03-18 13:10:00,132.19,132.29,132.13,132.21,6094.0,105.2376,105.3173,105.1899,105.2536,6094.0
2019-03-18 13:15:00,132.19,132.23,132.18,132.22,3642.0,105.2376,105.2695,105.2297,105.2615,3642.0
2019-03-18 13:20:00,132.18,132.18,132.1,132.17,3602.0,105.2297,105.2297,105.166,105.2217,3602.0
2019-03-18 13:25:00,132.19,132.2,132.12,132.13,5590.0,105.2376,105.2456,105.1819,105.1899,5590.0
2019-03-18 13:30:00,132.14,132.15,132.1,132.12,4079.0,105.1978,105.2058,105.166,105.1819,4079.0
2019-03-18 13:35:00,132.11,132.22,132.09,132.18,5182.0,105.174,105.2615,105.158,105.2297,5182.0
2019-03-18 13:40:00,132.17,132.21,132.14,132.19,3893.0,105.2217,105.2536,105.1978,105.2376,3893.0
2019-03-18 13:45:00,132.19,132.22,132.16,132.22,5987.0,105.2376,105.2615,105.2138,105.2615,5987.0
2019-03-18 13:50:00,132.23,132.29,132.22,132.23,10603.0,105.2695,105.3173,105.2615,105.2695,10603.0
2019-03-18 13:55:00,132.27,132.27,132.13,132.17,5311.0,105.3013,105.3013,105.1899,105.2217,5311.0
2019-03-18 14:00:00,132.18,132.2,132.09,132.1,6547.0,105.2297,105.2456,105.158,105.166,6547.0
2019-03-18 14:05:00,132.11,132.15,132.05,132.06,9799.0,105.174,105.2058,105.1262,105.1341,9799.0
2019-03-18 14:10:00,132.06,132.08,131.92,131.93,5045.0,105.1341,105.1501,105.0227,105.0307,5045.0
2019-03-18 14:15:00,131.92,131.98,131.88,131.96,9702.0,105.0227,105.0705,104.9908,105.0545,9702.0
2019-03-18 14:20:00,131.95,131.97,131.85,131.91,6866.0,105.0466,105.0625,104.967,105.0147,6866.0
2019-03-18 14:25:00,131.92,132.05,131.9,132.01,6803.0,105.0227,105.1262,105.0068,105.0943,6803.0
2019-03-18 14:30:00,132.01,132.01,131.9,131.94,5478.0,105.0943,105.0943,105.0068,105.0386,5478.0
2019-03-18 14:35:00,131.95,132.02,131.93,131.96,5978.0,105.0466,105.1023,105.0307,105.0545,5978.0
2019-03-18 14:40:00,131.98,132.03,131.97,131.97,4320.0,105.0705,105.1103,105.0625,105.0625,4320.0
2019-03-18 14:45:00,131.97,132.03,131.96,131.99,4843.0,105.0625,105.1103,105.0545,105.0784,4843.0
2019-03-18 14:50:00,131.95,131.97,131.88,131.92,7766.0,105.0466,105.0625,104.9908,105.0227,7766.0
2019-03-18 14:55:00,131.95,131.97,131.78,131.8,7242.0,105.0466,105.0625,104.9112,104.9272,7242.0
2019-03-18 15:00:00,131.81,131.9,131.73,131.73,4438.0,104.9351,105.0068,104.8714,104.8714,4438.0
2019-03-18 15:05:00,131.73,131.78,131.72,131.72,5491.0,104.8714,104.9112,104.8635,104.8635,5491.0
2019-03-18 15:10:00,131.71,131.78,131.61,131.65,5005.0,104.8555,104.9112,104.7759,104.8077,5005.0
2019-03-18 15:15:00,131.64,131.88,131.64,131.85,5609.0,104.7998,104.9908,104.7998,104.967,5609.0
2019-03-18 15:20:00,131.84,131.92,131.81,131.86,6322.0,104.959,105.0227,104.9351,104.9749,6322.0
2019-03-18 15:25:00,131.86,131.89,131.71,131.71,8876.0,104.9749,104.9988,104.8555,104.8555,8876.0
2019-03-18 15:30:00,131.68,131.76,131.63,131.69,19951.0,104.8316,104.8953,104.7918,104.8396,19951.0
2019-03-18 15:35:00,131.68,131.68,131.55,131.56,14220.0,104.8316,104.8316,104.7281,104.7361,14220.0
2019-03-18 15:40:00,131.55,131.76,131.55,131.75,23994.0,104.7281,104.8953,104.7281,104.8874,23994.0
2019-03-18 15:45:00,131.75,131.89,131.74,131.87,23054.0,104.8874,104.9988,104.8794,104.9829,23054.0
2019-03-18 15:50:00,131.87,131.88,131.76,131.78,26038.0,104.9829,104.9908,104.8953,104.9112,26038.0
2019-03-18 15:55:00,131.77,131.87,131.6,131.86,119332.0,104.9033,104.9829,104.7679,104.9749,119332.0
2019-03-19 09:30:00,132.5,132.5,131.96,131.99,49417.0,105.4844,105.4844,105.0545,105.0784,49417.0
2019-03-19 09:35:00,131.93,132.37,131.74,132.21,20325.0,105.0307,105.3809,104.8794,105.2536,20325.0
2019-03-19 09:40:00,132.3,132.34,132.06,132.26,8600.0,105.3252,105.3571,105.1341,105.2934,8600.0
2019-03-19 09:45:00,132.24,132.24,131.79,131.86,10192.0,105.2774,105.2774,104.9192,104.9749,10192.0
2019-03-19 09:50:00,131.81,131.82,131.3,131.36,13447.0,104.9351,104.9431,104.5291,104.5769,13447.0
2019-03-19 09:55:00,131.34,131.43,131.2,131.3,10704.0,104.5609,104.6326,104.4495,104.5291,10704.0
2019-03-19 10:00:00,131.21,131.33,131.11,131.21,13703.0,104.4575,104.553,104.3778,104.4575,13703.0
2019-03-19 10:05:00,131.18,131.29,131.02,131.21,22706.0,104.4336,104.5211,104.3062,104.4575,22706.0
2019-03-19 10:10:00,131.22,131.37,131.12,131.22,15999.0,104.4654,104.5848,104.3858,104.4654,15999.0
2019-03-19 10:15:00,131.18,131.31,131.11,131.17,21363.0,104.4336,104.5371,104.3778,104.4256,21363.0
2019-03-19 10:20:00,131.13,131.32,131.08,131.27,19305.0,104.3938,104.545,104.354,104.5052,19305.0
2019-03-19 10:25:00,131.26,131.37,131.13,131.2,17219.0,104.4973,104.5848,104.3938,104.4495,17219.0
2019-03-19 10:30:00,131.25,131.42,131.24,131.38,16877.0,104.4893,104.6246,104.4813,104.5928,16877.0
2019-03-19 10:35:00,131.38,131.55,131.37,131.53,11812.0,104.5928,104.7281,104.5848,104.7122,11812.0
2019-03-19 10:40:00,131.53,131.6,131.32,131.34,10850.0,104.7122,104.7679,104.545,104.5609,10850.0
2019-03-19 10:45:00,131.34,131.34,131.2,131.3,17896.0,104.5609,104.5609,104.4495,104.5291,17896.0
2019-03-19 10:50:00,131.32,131.35,131.09,131.09,9636.0,104.545,104.5689,104.3619,104.3619,9636.0
2019-03-19 10:55:00,131.12,131.12,130.88,130.89,10666.0,104.3858,104.3858,104.1947,104.2027,10666.0
2019-03-19 11:00:00,130.9,131.02,130.87,131.01,7898.0,104.2107,104.3062,104.1868,104.2982,7898.0
2019-03-19 11:05:00,131.01,131.04,130.8,130.88,15149.0,104.2982,104.3221,104.131,104.1947,15149.0
2019-03-19 11:10:00,130.83,131.03,130.79,130.94,18288.0,104.1549,104.3142,104.1231,104.2425,18288.0
2019-03-19 11:15:00,130.92,130.92,130.41,130.5,22598.0,104.2266,104.2266,103.8206,103.8922,22598.0
2019-03-19 11:20:00,130.52,130.53,130.34,130.43,21321.0,103.9081,103.9161,103.7648,103.8365,21321.0
2019-03-19 11:25:00,130.39,130.56,130.33,130.35,9740.0,103.8046,103.94,103.7569,103.7728,9740.0
2019-03-19 11:30:00,130.35,130.59,130.32,130.53,7969.0,103.7728,103.9639,103.7489,103.9161,7969.0
2019-03-19 11:35:00,130.57,130.76,130.56,130.68,9482.0,103.9479,104.0992,103.94,104.0355,9482.0
2019-03-19 11:40:00,130.7,130.81,130.63,130.63,9632.0,104.0514,104.139,103.9957,103.9957,9632.0
2019-03-19 11:45:00,130.64,130.79,130.57,130.7,11825.0,104.0037,104.1231,103.9479,104.0514,11825.0
2019-03-19 11:50:00,130.73,130.85,130.73,130.82,6067.0,104.0753,104.1709,104.0753,104.147,6067.0
2019-03-19 11:55:00,130.83,130.93,130.81,130.93,8377.0,104.1549,104.2345,104.139,104.2345,8377.0
2019-03-19 12:00:00,130.95,131.0,130.78,130.81,10070.0,104.2505,104.2903,104.1151,104.139,10070.0
2019-03-19 12:05:00,130.82,130.98,130.81,130.83,11009.0,104.147,104.2743,104.139,104.1549,11009.0
2019-03-19 12:10:00,130.84,130.89,130.79,130.83,7507.0,104.1629,104.2027,104.1231,104.1549,7507.0
2019-03-19 12:15:00,130.81,130.83,130.66,130.67,8404.0,104.139,104.1549,104.0196,104.0276,8404.0
2019-03-19 12:20:00,130.68,130.72,130.61,130.68,7850.0,104.0355,104.0674,103.9798,104.0355,7850.0
2019-03-19 12:25:00,130.69,130.79,130.68,130.79,6544.0,104.0435,104.1231,104.0355,104.1231,6544.0
2019-03-19 12:30:00,130.77,130.92,130.77,130.88,4605.0,104.1072,104.2266,104.1072,104.1947,4605.0
2019-03-19 12:35:00,130.82,130.82,130.64,130.67,12776.0,104.147,104.147,104.0037,104.0276,12776.0
2019-03-19 12:40:00,130.66,130.71,130.51,130.51,12013.0,104.0196,104.0594,103.9002,103.9002,12013.0
2019-03-19 12:45:00,130.54,130.55,130.06,130.11,24806.0,103.9241,103.932,103.5419,103.5817,24806.0
2019-03-19 12:50:00,130.11,130.28,130.11,130.15,15271.0,103.5817,103.7171,103.5817,103.6136,15271.0
2019-03-19 12:55:00,130.16,130.6,130.15,130.6,22617.0,103.6215,103.9718,103.6136,103.9718,22617.0
2019-03-19 13:00:00,130.56,130.64,130.53,130.6,4300.0,103.94,104.0037,103.9161,103.9718,4300.0
2019-03-19 13:05:00,130.66,130.67,130.48,130.49,8543.0,104.0196,104.0276,103.8763,103.8843,8543.0
2019-03-19 13:10:00,130.5,130.56,130.44,130.5,10167.0,103.8922,103.94,103.8444,103.8922,10167.0
2019-03-19 13:15:00,130.49,130.55,130.44,130.45,11088.0,103.8843,103.932,103.8444,103.8524,11088.0
2019-03-19 13:20:00,130.44,130.5,130.32,130.32,16645.0,103.8444,103.8922,103.7489,103.7489,16645.0
2019-03-19 13:25:00,130.36,130.4,130.29,130.32,8289.0,103.7808,103.8126,103.725,103.7489,8289.0
2019-03-19 13:30:00,130.28,130.31,130.24,130.26,10960.0,103.7171,103.741,103.6852,103.7011,10960.0
2019-03-19 13:35:00,130.27,130.34,130.26,130.26,13095.0,103.7091,103.7648,103.7011,103.7011,13095.0
2019-03-19 13:40:00,130.28,130.31,130.05,130.06,17230.0,103.7171,103.741,103.534,103.5419,17230.0
2019-03-19 13:45:00,130.05,130.09,130.01,130.05,13773.0,103.534,103.5658,103.5021,103.534,13773.0
2019-03-19 13:50:00,130.06,130.06,129.9,129.94,16071.0,103.5419,103.5419,103.4146,103.4464,16071.0
2019-03-19 13:55:00,129.93,129.93,129.75,129.75,16238.0,103.4384,103.4384,103.2951,103.2951,16238.0
2019-03-19 14:00:00,129.75,130.0,129.74,130.0,16719.0,103.2951,103.4942,103.2872,103.4942,16719.0
2019-03-19 14:05:00,129.97,130.01,129.78,129.81,12536.0,103.4703,103.5021,103.319,103.3429,12536.0
2019-03-19 14:10:00,129.83,129.84,129.7,129.76,7412.0,103.3588,103.3668,103.2553,103.3031,7412.0
2019-03-19 14:15:00,129.76,129.76,129.57,129.68,11614.0,103.3031,103.3031,103.1518,103.2394,11614.0
2019-03-19 14:20:00,129.68,129.71,129.6,129.63,7246.0,103.2394,103.2633,103.1757,103.1996,7246.0
2019-03-19 14:25:00,129.63,129.8,129.6,129.68,17900.0,103.1996,103.3349,103.1757,103.2394,17900.0
2019-03-19 14:30:00,129.71,129.74,129.62,129.73,9658.0,103.2633,103.2872,103.1916,103.2792,9658.0
2019-03-19 14:35:00,129.74,129.9,129.71,129.88,14921.0,103.2872,103.4146,103.2633,103.3986,14921.0
2019-03-19 14:40:00,129.88,130.01,129.84,129.97,16949.0,103.3986,103.5021,103.3668,103.4703,16949.0
2019-03-19 14:45:00,129.98,130.04,129.95,129.99,6586.0,103.4782,103.526,103.4544,103.4862,6586.0
2019-03-19 14:50:00,129.97,130.08,129.92,130.08,6741.0,103.4703,103.5579,103.4305,103.5579,6741.0
2019-03-19 14:55:00,130.11,130.17,129.84,129.94,10272.0,103.5817,103.6295,103.3668,103.4464,10272.0
2019-03-19 15:00:00,129.95,129.95,129.78,129.86,19854.0,103.4544,103.4544,103.319,103.3827,19854.0
2019-03-19 15:05:00,129.87,129.99,129.87,129.89,9750.0,103.3907,103.4862,103.3907,103.4066,9750.0
2019-03-19 15:10:00,129.88,129.88,129.73,129.74,22725.0,103.3986,103.3986,103.2792,103.2872,22725.0
2019-03-19 15:15:00,129.72,129.8,129.61,129.68,39424.0,103.2713,103.3349,103.1837,103.2394,39424.0
2019-03-19 15:20:00,129.68,129.69,129.49,129.51,43136.0,103.2394,103.2474,103.0881,103.1041,43136.0
2019-03-19 15:25:00,129.5,129.54,129.43,129.45,39580.0,103.0961,103.128,103.0404,103.0563,39580.0
2019-03-19 15:30:00,129.44,129.48,129.32,129.32,37344.0,103.0483,103.0802,102.9528,102.9528,37344.0
2019-03-19 15:35:00,129.32,129.35,129.22,129.23,36958.0,102.9528,102.9767,102.8732,102.8812,36958.0
2019-03-19 15:40:00,129.21,129.24,129.13,129.21,52682.0,102.8652,102.8891,102.8015,102.8652,52682.0
2019-03-19 15:45:00,129.21,129.3,129.16,129.23,64196.0,102.8652,102.9369,102.8254,102.8812,64196.0
2019-03-19 15:50:00,129.22,129.26,129.13,129.17,69575.0,102.8732,102.905,102.8015,102.8334,69575.0
2019-03-19 15:55:00,129.16,129.53,129.16,129.5,232485.0,102.8254,103.12,102.8254,103.0961,232485.0
2019-03-20 09:30:00,129.4,129.4,128.89,129.2,27413.0,103.0165,103.0165,102.6105,102.8573,27413.0
2019-03-20 09:35:00,129.22,129.82,128.96,129.45,12487.0,102.8732,103.3509,102.6662,103.0563,12487.0
2019-03-20 09:40:00,129.46,129.68,129.35,129.35,26829.0,103.0643,103.2394,102.9767,102.9767,26829.0
2019-03-20 09:45:00,129.42,129.42,129.05,129.09,8650.0,103.0324,103.0324,102.7379,102.7697,8650.0
2019-03-20 09:50:00,129.06,129.37,129.02,129.13,22418.0,102.7458,102.9926,102.714,102.8015,22418.0
2019-03-20 09:55:00,129.09,129.16,128.83,129.02,29019.0,102.7697,102.8254,102.5627,102.714,29019.0
2019-03-20 10:00:00,129.07,129.24,128.97,129.07,11635.0,102.7538,102.8891,102.6742,102.7538,11635.0
2019-03-20 10:05:00,129.05,129.29,129.01,129.02,11753.0,102.7379,102.9289,102.706,102.714,11753.0
2019-03-20 10:10:00,129.0,129.09,128.97,129.03,22854.0,102.6981,102.7697,102.6742,102.7219,22854.0
2019-03-20 10:15:00,129.03,129.09,128.92,128.92,37350.0,102.7219,102.7697,102.6344,102.6344,37350.0
2019-03-20 10:20:00,128.92,129.0,128.85,128.99,30443.0,102.6344,102.6981,102.5786,102.6901,30443.0
2019-03-20 10:25:00,128.99,129.04,128.9,128.97,20881.0,102.6901,102.7299,102.6184,102.6742,20881.0
2019-03-20 10:30:00,128.97,129.22,128.97,129.12,14225.0,102.6742,102.8732,102.6742,102.7936,14225.0
2019-03-20 10:35:00,129.1,129.1,128.75,128.77,11778.0,102.7777,102.7777,102.499,102.5149,11778.0
2019-03-20 10:40:00,128.79,128.98,128.77,128.81,14575.0,102.5309,102.6821,102.5149,102.5468,14575.0
2019-03-20 10:45:00,128.85,128.88,128.77,128.86,8930.0,102.5786,102.6025,102.5149,102.5866,8930.0
2019-03-20 10:50:00,128.88,129.06,128.83,129.04,27240.0,102.6025,102.7458,102.5627,102.7299,27240.0
2019-03-20 10:55:00,129.01,129.18,128.99,129.04,11591.0,102.706,102.8414,102.6901,102.7299,11591.0
2019-03-20 11:00:00,129.04,129.31,129.04,129.25,23530.0,102.7299,102.9448,102.7299,102.8971,23530.0
2019-03-20 11:05:00,129.23,129.27,129.19,129.25,11968.0,102.8812,102.913,102.8493,102.8971,11968.0
2019-03-20 11:10:00,129.24,129.29,129.03,129.03,12748.0,102.8891,102.9289,102.7219,102.7219,12748.0
2019-03-20 11:15:00,128.98,128.99,128.73,128.77,14363.0,102.6821,102.6901,102.4831,102.5149,14363.0
2019-03-20 11:20:00,128.74,128.74,128.58,128.58,10774.0,102.4911,102.4911,102.3637,102.3637,10774.0
2019-03-20 11:25:00,128.57,128.67,128.53,128.58,14910.0,102.3557,102.4353,102.3239,102.3637,14910.0
2019-03-20 11:30:00,128.59,128.66,128.41,128.42,33083.0,102.3716,102.4274,102.2283,102.2363,33083.0
2019-03-20 11:35:00,128.41,128.54,128.4,128.5,21785.0,102.2283,102.3318,102.2204,102.3,21785.0
2019-03-20 11:40:00,128.48,128.59,128.44,128.51,10596.0,102.2841,102.3716,102.2522,102.308,10596.0
2019-03-20 11:45:00,128.5,128.64,128.5,128.56,13816.0,102.3,102.4115,102.3,102.3478,13816.0
2019-03-20 11:50:00,128.53,128.57,128.5,128.53,20468.0,102.3239,102.3557,102.3,102.3239,20468.0
2019-03-20 11:55:00,128.52,128.53,128.32,128.37,58032.0,102.3159,102.3239,102.1567,102.1965,58032.0
2019-03-20 12:00:00,128.4,128.42,128.25,128.36,11406.0,102.2204,102.2363,102.101,102.1885,11406.0
2019-03-20 12:05:00,128.34,128.51,128.34,128.5,48920.0,102.1726,102.308,102.1726,102.3,48920.0
2019-03-20 12:10:00,128.49,128.62,128.4,128.52,35224.0,102.292,102.3955,102.2204,102.3159,35224.0
2019-03-20 12:15:00,128.52,128.59,128.47,128.5,13977.0,102.3159,102.3716,102.2761,102.3,13977.0
2019-03-20 12:20:00,128.49,128.5,128.38,128.38,10406.0,102.292,102.3,102.2045,102.2045,10406.0
2019-03-20 12:25:00,128.38,128.51,128.35,128.49,7493.0,102.2045,102.308,102.1806,102.292,7493.0
2019-03-20 12:30:00,128.5,128.5,128.13,128.25,25786.0,102.3,102.3,102.0054,102.101,25786.0
2019-03-20 12:35:00,128.23,128.35,128.15,128.33,17178.0,102.085,102.1806,102.0214,102.1647,17178.0
2019-03-20 12:40:00,128.33,128.35,128.15,128.18,10461.0,102.1647,102.1806,102.0214,102.0452,10461.0
2019-03-20 12:45:00,128.15,128.3,128.13,128.23,9123.0,102.0214,102.1408,102.0054,102.085,9123.0
2019-03-20 12:50:00,128.24,128.32,128.16,128.25,16296.0,102.093,102.1567,102.0293,102.101,16296.0
2019-03-20 12:55:00,128.27,128.32,128.21,128.3,6259.0,102.1169,102.1567,102.0691,102.1408,6259.0
2019-03-20 13:00:00,128.3,128.38,128.24,128.37,14637.0,102.1408,102.2045,102.093,102.1965,14637.0
2019-03-20 13:05:00,128.36,128.42,128.36,128.37,27927.0,102.1885,102.2363,102.1885,102.1965,27927.0
2019-03-20 13:10:00,128.38,128.42,128.34,128.42,28696.0,102.2045,102.2363,102.1726,102.2363,28696.0
2019-03-20 13:15:00,128.44,128.5,128.4,128.4,17982.0,102.2522,102.3,102.2204,102.2204,17982.0
2019-03-20 13:20:00,128.45,128.45,128.39,128.41,10029.0,102.2602,102.2602,102.2124,102.2283,10029.0
2019-03-20 13:25:00,128.4,128.4,128.17,128.18,13390.0,102.2204,102.2204,102.0373,102.0452,13390.0
2019-03-20 13:30:00,128.16,128.36,128.15,128.34,5000.0,102.0293,102.1885,102.0214,102.1726,5000.0
2019-03-20 13:35:00,128.36,128.45,128.35,128.4,21029.0,102.1885,102.2602,102.1806,102.2204,21029.0
2019-03-20 13:40:00,128.41,128.45,128.35,128.37,15810.0,102.2283,102.2602,102.1806,102.1965,15810.0
2019-03-20 13:45:00,128.37,128.44,128.34,128.37,33161.0,102.1965,102.2522,102.1726,102.1965,33161.0
2019-03-20 13:50:00,128.36,128.4,128.29,128.4,35110.0,102.1885,102.2204,102.1328,102.2204,35110.0
2019-03-20 13:55:00,128.42,128.47,128.2,128.33,19754.0,102.2363,102.2761,102.0612,102.1647,19754.0
2019-03-20 14:00:00,128.41,128.55,127.72,127.73,73310.0,102.2283,102.3398,101.679,101.687,73310.0
2019-03-20 14:05:00,127.73,128.32,127.7,128.32,11811.0,101.687,102.1567,101.6631,102.1567,11811.0
2019-03-20 14:10:00,128.34,128.4,127.83,127.96,17457.0,102.1726,102.2204,101.7666,101.8701,17457.0
2019-03-20 14:15:00,127.99,128.0,127.59,127.6,24525.0,101.894,101.9019,101.5755,101.5835,24525.0
2019-03-20 14:20:00,127.59,127.74,127.25,127.29,18162.0,101.5755,101.695,101.3049,101.3367,18162.0
2019-03-20 14:25:00,127.3,127.47,127.04,127.08,31342.0,101.3447,101.48,101.1377,101.1695,31342.0
2019-03-20 14:30:00,127.09,127.44,126.99,127.29,27323.0,101.1775,101.4561,101.0979,101.3367,27323.0
2019-03-20 14:35:00,127.29,127.38,126.99,127.38,27135.0,101.3367,101.4084,101.0979,101.4084,27135.0
2019-03-20 14:40:00,127.4,127.53,127.15,127.29,31296.0,101.4243,101.5278,101.2253,101.3367,31296.0
2019-03-20 14:45:00,127.28,127.56,127.22,127.49,33989.0,101.3287,101.5517,101.281,101.4959,33989.0
2019-03-20 14:50:00,127.5,127.71,127.46,127.47,21323.0,101.5039,101.6711,101.472,101.48,21323.0
2019-03-20 14:55:00,127.51,127.56,127.34,127.42,17347.0,101.5119,101.5517,101.3765,101.4402,17347.0
2019-03-20 15:00:00,127.43,127.62,127.15,127.15,25175.0,101.4482,101.5994,101.2253,101.2253,25175.0
2019-03-20 15:05:00,127.17,127.17,126.95,127.08,17140.0,101.2412,101.2412,101.066,101.1695,17140.0
2019-03-20 15:10:00,127.08,127.13,126.94,127.12,20081.0,101.1695,101.2093,101.0581,101.2014,20081.0
2019-03-20 15:15:00,127.13,127.17,127.01,127.03,22654.0,101.2093,101.2412,101.1138,101.1297,22654.0
2019-03-20 15:20:00,127.06,127.18,126.96,126.99,27640.0,101.1536,101.2491,101.074,101.0979,27640.0
2019-03-20 15:25:00,126.98,127.06,126.84,126.89,30651.0,101.0899,101.1536,100.9785,101.0183,30651.0
2019-03-20 15:30:00,126.89,126.89,126.1,126.14,42153.0,101.0183,101.0183,100.3893,100.4212,42153.0
2019-03-20 15:35:00,126.14,126.23,125.99,125.99,67066.0,100.4212,100.4928,100.3018,100.3018,67066.0
2019-03-20 15:40:00,125.97,125.97,125.59,125.74,33935.0,100.2858,100.2858,99.9833,100.1027,33935.0
2019-03-20 15:45:00,125.73,125.89,125.65,125.67,95608.0,100.0948,100.2222,100.0311,100.047,95608.0
2019-03-20 15:50:00,125.65,125.69,125.44,125.45,79669.0,100.0311,100.0629,99.8639,99.8719,79669.0
2019-03-20 15:55:00,125.44,125.59,125.36,125.44,152685.0,99.8639,99.9833,99.8002,99.8639,152685.0
2019-03-21 09:30:00,124.77,124.88,124.13,124.4,41799.0,99.3305,99.4181,98.821,99.036,41799.0
2019-03-21 09:35:00,124.26,124.26,123.45,123.51,28680.0,98.9245,98.9245,98.2796,98.3274,28680.0
2019-03-21 09:40:00,123.51,123.9,123.2,123.32,43926.0,98.3274,98.6379,98.0806,98.1762,43926.0
2019-03-21 09:45:00,123.38,123.51,122.9,122.95,29100.0,98.2239,98.3274,97.8418,97.8816,29100.0
2019-03-21 09:50:00,123.02,123.23,122.79,122.93,46034.0,97.9373,98.1045,97.7542,97.8657,46034.0
2019-03-21 09:55:00,123.01,123.64,123.01,123.54,56877.0,97.9294,98.4309,97.9294,98.3513,56877.0
2019-03-21 10:00:00,123.55,123.96,123.54,123.61,63508.0,98.3593,98.6857,98.3513,98.407,63508.0
2019-03-21 10:05:00,123.64,124.06,123.48,124.01,70673.0,98.4309,98.7653,98.3035,98.7255,70673.0
2019-03-21 10:10:00,124.04,124.22,123.69,123.76,62053.0,98.7494,98.8927,98.4707,98.5264,62053.0
2019-03-21 10:15:00,123.79,123.82,123.54,123.59,43447.0,98.5503,98.5742,98.3513,98.3911,43447.0
2019-03-21 10:20:00,123.61,123.87,123.58,123.72,41669.0,98.407,98.614,98.3831,98.4946,41669.0
2019-03-21 10:25:00,123.73,123.94,123.61,123.61,14622.0,98.5026,98.6697,98.407,98.407,14622.0
2019-03-21 10:30:00,123.64,123.78,123.61,123.73,21934.0,98.4309,98.5424,98.407,98.5026,21934.0
2019-03-21 10:35:00,123.73,123.79,123.54,123.59,34620.0,98.5026,98.5503,98.3513,98.3911,34620.0
2019-03-21 10:40:00,123.59,123.61,123.23,123.24,21143.0,98.3911,98.407,98.1045,98.1125,21143.0
2019-03-21 10:45:00,123.24,123.31,122.92,122.95,18871.0,98.1125,98.1682,97.8577,97.8816,18871.0
2019-03-21 10:50:00,122.97,123.1,122.91,123.1,19946.0,97.8975,98.001,97.8497,98.001,19946.0
2019-03-21 10:55:00,123.12,123.33,123.06,123.33,42250.0,98.0169,98.1841,97.9692,98.1841,42250.0
2019-03-21 11:00:00,123.31,123.66,123.31,123.46,47333.0,98.1682,98.4468,98.1682,98.2876,47333.0
2019-03-21 11:05:00,123.5,123.58,123.37,123.41,20162.0,98.3195,98.3831,98.216,98.2478,20162.0
2019-03-21 11:10:00,123.44,123.62,123.36,123.57,28858.0,98.2717,98.415,98.208,98.3752,28858.0
2019-03-21 11:15:00,123.57,123.62,123.48,123.48,23131.0,98.3752,98.415,98.3035,98.3035,23131.0
2019-03-21 11:20:00,123.48,123.91,123.45,123.87,37785.0,98.3035,98.6459,98.2796,98.614,37785.0
2019-03-21 11:25:00,123.87,124.06,123.76,123.81,31895.0,98.614,98.7653,98.5264,98.5662,31895.0
2019-03-21 11:30:00,123.8,123.98,123.68,123.87,15940.0,98.5583,98.7016,98.4628,98.614,15940.0
2019-03-21 11:35:00,123.87,123.92,123.74,123.76,15366.0,98.614,98.6538,98.5105,98.5264,15366.0
2019-03-21 11:40:00,123.71,123.93,123.69,123.82,16235.0,98.4866,98.6618,98.4707,98.5742,16235.0
2019-03-21 11:45:00,123.87,124.07,123.86,124.04,26753.0,98.614,98.7732,98.6061,98.7494,26753.0
2019-03-21 11:50:00,124.04,124.28,123.98,124.22,17509.0,98.7494,98.9404,98.7016,98.8927,17509.0
2019-03-21 11:55:00,124.2,124.27,124.04,124.23,38716.0,98.8767,98.9325,98.7494,98.9006,38716.0
2019-03-21 12:00:00,124.25,124.3,124.11,124.11,4174.0,98.9165,98.9563,98.8051,98.8051,4174.0
2019-03-21 12:05:00,124.13,124.15,123.91,124.1,13035.0,98.821,98.8369,98.6459,98.7971,13035.0
2019-03-21 12:10:00,124.12,124.24,124.0,124.03,13386.0,98.813,98.9086,98.7175,98.7414,13386.0
2019-03-21 12:15:00,124.05,124.08,123.76,123.82,19620.0,98.7573,98.7812,98.5264,98.5742,19620.0
2019-03-21 12:20:00,123.83,123.9,123.78,123.9,8486.0,98.5822,98.6379,98.5424,98.6379,8486.0
2019-03-21 12:25:00,123.91,123.99,123.79,123.87,21781.0,98.6459,98.7095,98.5503,98.614,21781.0
2019-03-21 12:30:00,123.9,124.0,123.87,123.91,11896.0,98.6379,98.7175,98.614,98.6459,11896.0
2019-03-21 12:35:00,123.94,124.01,123.78,123.83,15132.0,98.6697,98.7255,98.5424,98.5822,15132.0
2019-03-21 12:40:00,123.8,124.04,123.8,123.89,6055.0,98.5583,98.7494,98.5583,98.6299,6055.0
2019-03-21 12:45:00,123.87,123.96,123.78,123.84,16667.0,98.614,98.6857,98.5424,98.5901,16667.0
2019-03-21 12:50:00,123.84,123.94,123.72,123.81,7025.0,98.5901,98.6697,98.4946,98.5662,7025.0
2019-03-21 12:55:00,123.85,123.9,123.76,123.8,8358.0,98.5981,98.6379,98.5264,98.5583,8358.0
2019-03-21 13:00:00,123.8,124.1,123.8,124.1,8972.0,98.5583,98.7971,98.5583,98.7971,8972.0
2019-03-21 13:05:00,124.09,124.23,124.09,124.18,22516.0,98.7892,98.9006,98.7892,98.8608,22516.0
2019-03-21 13:10:00,124.2,124.2,124.04,124.04,6407.0,98.8767,98.8767,98.7494,98.7494,6407.0
2019-03-21 13:15:00,123.98,124.06,123.93,124.05,5214.0,98.7016,98.7653,98.6618,98.7573,5214.0
2019-03-21 13:20:00,124.02,124.06,123.97,123.97,9930.0,98.7334,98.7653,98.6936,98.6936,9930.0
2019-03-21 13:25:00,123.97,124.04,123.97,124.02,26418.0,98.6936,98.7494,98.6936,98.7334,26418.0
2019-03-21 13:30:00,124.02,124.12,123.92,123.95,15102.0,98.7334,98.813,98.6538,98.6777,15102.0
2019-03-21 13:35:00,123.96,123.96,123.85,123.89,18845.0,98.6857,98.6857,98.5981,98.6299,18845.0
2019-03-21 13:40:00,123.89,123.91,123.6,123.65,29142.0,98.6299,98.6459,98.3991,98.4389,29142.0
2019-03-21 13:45:00,123.66,123.81,123.59,123.8,12281.0,98.4468,98.5662,98.3911,98.5583,12281.0
2019-03-21 13:50:00,123.82,124.02,123.8,123.98,12341.0,98.5742,98.7334,98.5583,98.7016,12341.0
2019-03-21 13:55:00,123.96,123.96,123.75,123.84,30061.0,98.6857,98.6857,98.5185,98.5901,30061.0
2019-03-21 14:00:00,123.86,124.03,123.85,123.98,19662.0,98.6061,98.7414,98.5981,98.7016,19662.0
2019-03-21 14:05:00,124.01,124.08,123.97,124.0,31326.0,98.7255,98.7812,98.6936,98.7175,31326.0
2019-03-21 14:10:00,124.01,124.34,123.95,124.18,30374.0,98.7255,98.9882,98.6777,98.8608,30374.0
2019-03-21 14:15:00,124.2,124.28,123.85,123.88,16706.0,98.8767,98.9404,98.5981,98.622,16706.0
2019-03-21 14:20:00,123.9,123.96,123.66,123.69,15479.0,98.6379,98.6857,98.4468,98.4707,15479.0
2019-03-21 14:25:00,123.7,123.92,123.7,123.84,18319.0,98.4787,98.6538,98.4787,98.5901,18319.0
2019-03-21 14:30:00,123.84,123.9,123.79,123.83,8702.0,98.5901,98.6379,98.5503,98.5822,8702.0
2019-03-21 14:35:00,123.83,123.83,123.72,123.76,7070.0,98.5822,98.5822,98.4946,98.5264,7070.0
2019-03-21 14:40:00,123.8,123.86,123.76,123.85,10479.0,98.5583,98.6061,98.5264,98.5981,10479.0
2019-03-21 14:45:00,123.85,123.88,123.78,123.78,3905.0,98.5981,98.622,98.5424,98.5424,3905.0
2019-03-21 14:50:00,123.78,123.8,123.73,123.78,10009.0,98.5424,98.5583,98.5026,98.5424,10009.0
2019-03-21 14:55:00,123.78,123.79,123.65,123.67,7912.0,98.5424,98.5503,98.4389,98.4548,7912.0
2019-03-21 15:00:00,123.68,123.79,123.61,123.79,18951.0,98.4628,98.5503,98.407,98.5503,18951.0
2019-03-21 15:05:00,123.8,123.9,123.67,123.67,27083.0,98.5583,98.6379,98.4548,98.4548,27083.0
2019-03-21 15:10:00,123.68,123.68,123.37,123.4,15458.0,98.4628,98.4628,98.216,98.2398,15458.0
2019-03-21 15:15:00,123.43,123.43,123.14,123.28,8736.0,98.2637,98.2637,98.0329,98.1443,8736.0
2019-03-21 15:20:00,123.3,123.43,123.26,123.43,10615.0,98.1602,98.2637,98.1284,98.2637,10615.0
2019-03-21 15:25:00,123.44,123.54,123.27,123.27,23437.0,98.2717,98.3513,98.1363,98.1363,23437.0
2019-03-21 15:30:00,123.29,123.34,123.1,123.1,46903.0,98.1523,98.1921,98.001,98.001,46903.0
2019-03-21 15:35:00,123.11,123.26,123.11,123.17,34760.0,98.009,98.1284,98.009,98.0567,34760.0
2019-03-21 15:40:00,123.15,123.34,123.15,123.32,32923.0,98.0408,98.1921,98.0408,98.1762,32923.0
2019-03-21 15:45:00,123.32,123.36,123.06,123.16,78328.0,98.1762,98.208,97.9692,98.0488,78328.0
2019-03-21 15:50:00,123.16,123.18,122.85,122.87,64444.0,98.0488,98.0647,97.802,97.8179,64444.0
2019-03-21 15:55:00,122.85,122.94,122.81,122.9,146607.0,97.802,97.8736,97.7701,97.8418,146607.0
2019-03-22 09:30:00,121.5,122.2,121.3,121.38,36768.0,96.7272,97.2845,96.568,96.6317,36768.0
2019-03-22 09:35:00,121.4,121.52,121.15,121.19,11862.0,96.6476,96.7432,96.4486,96.4804,11862.0
2019-03-22 09:40:00,121.26,121.37,120.77,120.77,25767.0,96.5362,96.6237,96.1461,96.1461,25767.0
2019-03-22 09:45:00,120.77,120.86,120.01,120.05,54721.0,96.1461,96.2177,95.541,95.5729,54721.0
2019-03-22 09:50:00,120.06,120.15,119.41,119.7,78796.0,95.5808,95.6525,95.0634,95.2942,78796.0
2019-03-22 09:55:00,119.67,119.94,119.58,119.77,40905.0,95.2704,95.4853,95.1987,95.35,40905.0
2019-03-22 10:00:00,119.72,119.81,119.19,119.23,24993.0,95.3102,95.3818,94.8882,94.9201,24993.0
2019-03-22 10:05:00,119.22,119.85,119.17,119.84,15187.0,94.9121,95.4137,94.8723,95.4057,15187.0
2019-03-22 10:10:00,119.82,120.08,119.61,120.08,66384.0,95.3898,95.5968,95.2226,95.5968,66384.0
2019-03-22 10:15:00,120.04,120.32,119.77,120.24,28004.0,95.5649,95.7878,95.35,95.7241,28004.0
2019-03-22 10:20:00,120.21,120.28,119.8,119.8,43950.0,95.7003,95.756,95.3739,95.3739,43950.0
2019-03-22 10:25:00,119.81,119.82,119.56,119.63,20888.0,95.3818,95.3898,95.1828,95.2385,20888.0
2019-03-22 10:30:00,119.62,119.83,119.49,119.82,28388.0,95.2306,95.3977,95.1271,95.3898,28388.0
2019-03-22 10:35:00,119.85,120.16,119.82,119.92,26109.0,95.4137,95.6604,95.3898,95.4694,26109.0
2019-03-22 10:40:00,119.92,120.07,119.51,120.01,36241.0,95.4694,95.5888,95.143,95.541,36241.0
2019-03-22 10:45:00,119.97,119.97,119.54,119.61,23428.0,95.5092,95.5092,95.1669,95.2226,23428.0
2019-03-22 10:50:00,119.55,119.74,119.47,119.47,29308.0,95.1748,95.3261,95.1111,95.1111,29308.0
2019-03-22 10:55:00,119.45,119.65,119.27,119.29,27912.0,95.0952,95.2544,94.9519,94.9678,27912.0
2019-03-22 11:00:00,119.29,119.38,119.16,119.29,25548.0,94.9678,95.0395,94.8643,94.9678,25548.0
2019-03-22 11:05:00,119.32,119.47,119.22,119.25,34454.0,94.9917,95.1111,94.9121,94.936,34454.0
2019-03-22 11:10:00,119.22,119.24,119.05,119.13,27111.0,94.9121,94.928,94.7768,94.8405,27111.0
2019-03-22 11:15:00,119.11,119.32,118.9,119.27,29424.0,94.8245,94.9917,94.6574,94.9519,29424.0
2019-03-22 11:20:00,119.29,119.41,119.05,119.05,25717.0,94.9678,95.0634,94.7768,94.7768,25717.0
2019-03-22 11:25:00,119.04,119.2,118.93,119.13,29389.0,94.7688,94.8962,94.6812,94.8405,29389.0
2019-03-22 11:30:00,119.11,119.24,119.0,119.18,29357.0,94.8245,94.928,94.737,94.8803,29357.0
2019-03-22 11:35:00,119.16,119.17,118.9,118.9,42434.0,94.8643,94.8723,94.6574,94.6574,42434.0
2019-03-22 11:40:00,118.9,118.96,118.73,118.82,55404.0,94.6574,94.7051,94.522,94.5937,55404.0
2019-03-22 11:45:00,118.82,119.05,118.74,119.02,43359.0,94.5937,94.7768,94.53,94.7529,43359.0
2019-03-22 11:50:00,118.97,118.97,118.7,118.73,23122.0,94.7131,94.7131,94.4981,94.522,23122.0
2019-03-22 11:55:00,118.72,119.08,118.72,119.03,50385.0,94.5141,94.8007,94.5141,94.7608,50385.0
2019-03-22 12:00:00,119.0,119.4,118.94,119.34,32830.0,94.737,95.0554,94.6892,95.0076,32830.0
2019-03-22 12:05:00,119.3,119.32,119.13,119.32,30267.0,94.9758,94.9917,94.8405,94.9917,30267.0
2019-03-22 12:10:00,119.3,119.41,119.15,119.19,32207.0,94.9758,95.0634,94.8564,94.8882,32207.0
2019-03-22 12:15:00,119.16,119.31,119.05,119.08,35618.0,94.8643,94.9838,94.7768,94.8007,35618.0
2019-03-22 12:20:00,119.06,119.25,118.94,119.05,28147.0,94.7847,94.936,94.6892,94.7768,28147.0
2019-03-22 12:25:00,119.09,119.17,118.96,119.0,35121.0,94.8086,94.8723,94.7051,94.737,35121.0
2019-03-22 12:30:00,118.98,119.25,118.93,119.1,23186.0,94.721,94.936,94.6812,94.8166,23186.0
2019-03-22 12:35:00,119.04,119.07,118.83,118.91,20221.0,94.7688,94.7927,94.6016,94.6653,20221.0
2019-03-22 12:40:00,118.91,118.98,118.76,118.91,29658.0,94.6653,94.721,94.5459,94.6653,29658.0
2019-03-22 12:45:00,118.93,119.11,118.89,118.99,17634.0,94.6812,94.8245,94.6494,94.729,17634.0
2019-03-22 12:50:00,118.97,119.42,118.92,119.4,15298.0,94.7131,95.0713,94.6733,95.0554,15298.0
2019-03-22 12:55:00,119.39,119.47,119.18,119.47,25539.0,95.0474,95.1111,94.8803,95.1111,25539.0
2019-03-22 13:00:00,119.46,119.71,119.4,119.59,13732.0,95.1032,95.3022,95.0554,95.2067,13732.0
2019-03-22 13:05:00,119.58,119.83,119.58,119.81,25303.0,95.1987,95.3977,95.1987,95.3818,25303.0
2019-03-22 13:10:00,119.81,119.85,119.65,119.83,40627.0,95.3818,95.4137,95.2544,95.3977,40627.0
2019-03-22 13:15:00,119.82,119.88,119.7,119.75,13180.0,95.3898,95.4375,95.2942,95.334,13180.0
2019-03-22 13:20:00,119.75,119.77,119.61,119.71,15321.0,95.334,95.35,95.2226,95.3022,15321.0
2019-03-22 13:25:00,119.7,119.82,119.64,119.67,10570.0,95.2942,95.3898,95.2465,95.2704,10570.0
2019-03-22 13:30:00,119.65,119.82,119.6,119.64,34053.0,95.2544,95.3898,95.2146,95.2465,34053.0
2019-03-22 13:35:00,119.65,119.73,119.55,119.65,16361.0,95.2544,95.3181,95.1748,95.2544,16361.0
2019-03-22 13:40:00,119.64,119.73,119.62,119.67,17754.0,95.2465,95.3181,95.2306,95.2704,17754.0
2019-03-22 13:45:00,119.68,119.68,119.45,119.47,17310.0,95.2783,95.2783,95.0952,95.1111,17310.0
2019-03-22 13:50:00,119.46,119.56,119.43,119.45,16129.0,95.1032,95.1828,95.0793,95.0952,16129.0
2019-03-22 13:55:00,119.43,119.46,119.36,119.38,26622.0,95.0793,95.1032,95.0236,95.0395,26622.0
2019-03-22 14:00:00,119.4,119.8,119.4,119.8,19166.0,95.0554,95.3739,95.0554,95.3739,19166.0
2019-03-22 14:05:00,119.82,120.06,119.79,119.92,68952.0,95.3898,95.5808,95.3659,95.4694,68952.0
2019-03-22 14:10:00,119.9,120.05,119.85,119.98,33368.0,95.4535,95.5729,95.4137,95.5171,33368.0
2019-03-22 14:15:00,119.99,120.24,119.98,120.04,40102.0,95.5251,95.7241,95.5171,95.5649,40102.0
2019-03-22 14:20:00,120.02,120.38,120.0,120.37,34750.0,95.549,95.8356,95.5331,95.8276,34750.0
2019-03-22 14:25:00,120.36,120.36,120.11,120.14,17954.0,95.8197,95.8197,95.6206,95.6445,17954.0
2019-03-22 14:30:00,120.11,120.17,119.7,119.72,18370.0,95.6206,95.6684,95.2942,95.3102,18370.0
2019-03-22 14:35:00,119.66,119.83,119.65,119.76,18745.0,95.2624,95.3977,95.2544,95.342,18745.0
2019-03-22 14:40:00,119.76,120.05,119.75,119.97,19844.0,95.342,95.5729,95.334,95.5092,19844.0
2019-03-22 14:45:00,119.99,120.0,119.83,119.94,14050.0,95.5251,95.5331,95.3977,95.4853,14050.0
2019-03-22 14:50:00,119.93,120.13,119.92,119.97,11551.0,95.4773,95.6366,95.4694,95.5092,11551.0
2019-03-22 14:55:00,119.99,120.13,119.99,120.08,13782.0,95.5251,95.6366,95.5251,95.5968,13782.0
2019-03-22 15:00:00,120.05,120.29,119.92,119.95,25062.0,95.5729,95.7639,95.4694,95.4933,25062.0
2019-03-22 15:05:00,119.95,120.02,119.89,119.89,20160.0,95.4933,95.549,95.4455,95.4455,20160.0
2019-03-22 15:10:00,119.88,119.89,119.5,119.56,34867.0,95.4375,95.4455,95.135,95.1828,34867.0
2019-03-22 15:15:00,119.59,119.64,119.39,119.47,37214.0,95.2067,95.2465,95.0474,95.1111,37214.0
2019-03-22 15:20:00,119.47,119.67,119.41,119.55,58600.0,95.1111,95.2704,95.0634,95.1748,58600.0
2019-03-22 15:25:00,119.55,119.59,119.36,119.37,40128.0,95.1748,95.2067,95.0236,95.0315,40128.0
2019-03-22 15:30:00,119.35,119.44,119.2,119.22,54319.0,95.0156,95.0873,94.8962,94.9121,54319.0
2019-03-22 15:35:00,119.22,119.4,119.16,119.17,49220.0,94.9121,95.0554,94.8643,94.8723,49220.0
2019-03-22 15:40:00,119.17,119.22,119.0,119.02,70602.0,94.8723,94.9121,94.737,94.7529,70602.0
2019-03-22 15:45:00,119.02,119.36,119.02,119.2,67186.0,94.7529,95.0236,94.7529,94.8962,67186.0
2019-03-22 15:50:00,119.19,119.19,119.0,119.12,80007.0,94.8882,94.8882,94.737,94.8325,80007.0
2019-03-22 15:55:00,119.12,119.24,119.05,119.17,149062.0,94.8325,94.928,94.7768,94.8723,149062.0
2019-03-25 09:30:00,119.49,120.58,119.41,120.58,37863.0,95.1271,95.9948,95.0634,95.9948,37863.0
2019-03-25 09:35:00,120.49,120.69,120.06,120.34,37735.0,95.9232,96.0824,95.5808,95.8037,37735.0
2019-03-25 09:40:00,119.96,120.09,119.58,119.87,11261.0,95.5012,95.6047,95.1987,95.4296,11261.0
2019-03-25 09:45:00,119.78,119.86,119.26,119.26,20840.0,95.3579,95.4216,94.944,94.944,20840.0
2019-03-25 09:50:00,119.27,119.59,119.24,119.46,20303.0,94.9519,95.2067,94.928,95.1032,20303.0
2019-03-25 09:55:00,119.37,119.47,119.14,119.17,15976.0,95.0315,95.1111,94.8484,94.8723,15976.0
2019-03-25 10:00:00,119.16,119.16,118.85,119.04,21179.0,94.8643,94.8643,94.6175,94.7688,21179.0
2019-03-25 10:05:00,119.06,119.34,118.99,119.2,16344.0,94.7847,95.0076,94.729,94.8962,16344.0
2019-03-25 10:10:00,119.17,119.17,118.92,119.06,18390.0,94.8723,94.8723,94.6733,94.7847,18390.0
2019-03-25 10:15:00,119.13,119.27,118.88,119.12,32230.0,94.8405,94.9519,94.6414,94.8325,32230.0
2019-03-25 10:20:00,119.05,119.1,118.88,119.05,6210.0,94.7768,94.8166,94.6414,94.7768,6210.0
2019-03-25 10:25:00,119.03,119.57,119.02,119.56,23366.0,94.7608,95.1907,94.7529,95.1828,23366.0
2019-03-25 10:30:00,119.58,119.99,119.53,119.87,45875.0,95.1987,95.5251,95.1589,95.4296,45875.0
2019-03-25 10:35:00,119.85,120.15,119.79,120.09,18082.0,95.4137,95.6525,95.3659,95.6047,18082.0
2019-03-25 10:40:00,120.08,120.25,119.95,119.98,13114.0,95.5968,95.7321,95.4933,95.5171,13114.0
2019-03-25 10:45:00,119.96,120.1,119.73,120.1,25444.0,95.5012,95.6127,95.3181,95.6127,25444.0
2019-03-25 10:50:00,120.1,120.39,120.1,120.23,11539.0,95.6127,95.8436,95.6127,95.7162,11539.0
2019-03-25 10:55:00,120.23,120.37,120.03,120.12,12797.0,95.7162,95.8276,95.557,95.6286,12797.0
2019-03-25 11:00:00,120.15,120.25,119.98,120.23,27212.0,95.6525,95.7321,95.5171,95.7162,27212.0
2019-03-25 11:05:00,120.24,120.49,120.19,120.3,10161.0,95.7241,95.9232,95.6843,95.7719,10161.0
2019-03-25 11:10:00,120.32,120.68,120.31,120.59,13333.0,95.7878,96.0744,95.7799,96.0028,13333.0
2019-03-25 11:15:00,120.57,120.86,120.55,120.81,11722.0,95.9869,96.2177,95.9709,96.1779,11722.0
2019-03-25 11:20:00,120.84,120.9,120.46,120.52,16227.0,96.2018,96.2496,95.8993,95.947,16227.0
2019-03-25 11:25:00,120.5,120.76,120.49,120.73,20931.0,95.9311,96.1381,95.9232,96.1142,20931.0
2019-03-25 11:30:00,120.72,120.78,120.39,120.44,73857.0,96.1063,96.154,95.8436,95.8834,73857.0
2019-03-25 11:35:00,120.45,120.49,120.23,120.35,32034.0,95.8913,95.9232,95.7162,95.8117,32034.0
2019-03-25 11:40:00,120.38,120.39,120.14,120.25,18021.0,95.8356,95.8436,95.6445,95.7321,18021.0
2019-03-25 11:45:00,120.28,120.29,120.03,120.04,12587.0,95.756,95.7639,95.557,95.5649,12587.0
2019-03-25 11:50:00,120.01,120.07,119.99,120.05,7095.0,95.541,95.5888,95.5251,95.5729,7095.0
2019-03-25 11:55:00,120.06,120.13,119.76,119.76,4727.0,95.5808,95.6366,95.342,95.342,4727.0
2019-03-25 12:00:00,119.73,119.94,119.72,119.93,11107.0,95.3181,95.4853,95.3102,95.4773,11107.0
2019-03-25 12:05:00,119.92,120.0,119.76,119.78,56263.0,95.4694,95.5331,95.342,95.3579,56263.0
2019-03-25 12:10:00,119.77,120.02,119.72,119.87,49128.0,95.35,95.549,95.3102,95.4296,49128.0
2019-03-25 12:15:00,119.87,119.9,119.7,119.88,45957.0,95.4296,95.4535,95.2942,95.4375,45957.0
2019-03-25 12:20:00,119.9,119.96,119.73,119.79,10311.0,95.4535,95.5012,95.3181,95.3659,10311.0
2019-03-25 12:25:00,119.77,119.85,119.7,119.75,25479.0,95.35,95.4137,95.2942,95.334,25479.0
2019-03-25 12:30:00,119.73,119.76,119.41,119.48,11780.0,95.3181,95.342,95.0634,95.1191,11780.0
2019-03-25 12:35:00,119.41,119.45,119.12,119.16,33782.0,95.0634,95.0952,94.8325,94.8643,33782.0
2019-03-25 12:40:00,119.19,119.28,119.12,119.28,12761.0,94.8882,94.9599,94.8325,94.9599,12761.0
2019-03-25 12:45:00,119.25,119.4,119.25,119.36,5763.0,94.936,95.0554,94.936,95.0236,5763.0
2019-03-25 12:50:00,119.41,119.58,119.41,119.58,4797.0,95.0634,95.1987,95.0634,95.1987,4797.0
2019-03-25 12:55:00,119.6,119.84,119.57,119.84,11651.0,95.2146,95.4057,95.1907,95.4057,11651.0
2019-03-25 13:00:00,119.82,119.82,119.44,119.52,11638.0,95.3898,95.3898,95.0873,95.1509,11638.0
2019-03-25 13:05:00,119.5,119.52,119.4,119.43,4829.0,95.135,95.1509,95.0554,95.0793,4829.0
2019-03-25 13:10:00,119.52,119.82,119.51,119.79,2702.0,95.1509,95.3898,95.143,95.3659,2702.0
2019-03-25 13:15:00,119.75,119.75,119.59,119.66,5089.0,95.334,95.334,95.2067,95.2624,5089.0
2019-03-25 13:20:00,119.69,119.86,119.67,119.84,5516.0,95.2863,95.4216,95.2704,95.4057,5516.0
2019-03-25 13:25:00,119.95,119.95,119.7,119.79,2718.0,95.4933,95.4933,95.2942,95.3659,2718.0
2019-03-25 13:30:00,119.77,119.81,119.58,119.79,4622.0,95.35,95.3818,95.1987,95.3659,4622.0
2019-03-25 13:35:00,119.8,119.94,119.8,119.86,4652.0,95.3739,95.4853,95.3739,95.4216,4652.0
2019-03-25 13:40:00,119.88,119.92,119.67,119.7,4100.0,95.4375,95.4694,95.2704,95.2942,4100.0
2019-03-25 13:45:00,119.7,119.7,119.35,119.42,13111.0,95.2942,95.2942,95.0156,95.0713,13111.0
2019-03-25 13:50:00,119.43,119.43,119.21,119.25,11344.0,95.0793,95.0793,94.9041,94.936,11344.0
2019-03-25 13:55:00,119.23,119.29,119.19,119.25,9757.0,94.9201,94.9678,94.8882,94.936,9757.0
2019-03-25 14:00:00,119.24,119.29,119.13,119.13,10463.0,94.928,94.9678,94.8405,94.8405,10463.0
2019-03-25 14:05:00,119.13,119.18,119.02,119.16,12711.0,94.8405,94.8803,94.7529,94.8643,12711.0
2019-03-25 14:10:00,119.14,119.2,119.05,119.11,6515.0,94.8484,94.8962,94.7768,94.8245,6515.0
2019-03-25 14:15:00,119.11,119.21,119.02,119.03,9397.0,94.8245,94.9041,94.7529,94.7608,9397.0
2019-03-25 14:20:00,119.04,119.07,118.85,118.9,11055.0,94.7688,94.7927,94.6175,94.6574,11055.0
2019-03-25 14:25:00,118.89,119.03,118.78,119.03,11284.0,94.6494,94.7608,94.5618,94.7608,11284.0
2019-03-25 14:30:00,119.01,119.33,119.01,119.31,15240.0,94.7449,94.9997,94.7449,94.9838,15240.0
2019-03-25 14:35:00,119.32,119.32,119.18,119.25,4425.0,94.9917,94.9917,94.8803,94.936,4425.0
2019-03-25 14:40:00,119.21,119.4,119.15,119.4,7620.0,94.9041,95.0554,94.8564,95.0554,7620.0
2019-03-25 14:45:00,119.37,119.37,119.26,119.26,28120.0,95.0315,95.0315,94.944,94.944,28120.0
2019-03-25 14:50:00,119.29,119.33,119.19,119.33,6928.0,94.9678,94.9997,94.8882,94.9997,6928.0
2019-03-25 14:55:00,119.35,119.6,119.33,119.55,17208.0,95.0156,95.2146,94.9997,95.1748,17208.0
2019-03-25 15:00:00,119.57,119.69,119.49,119.57,6125.0,95.1907,95.2863,95.1271,95.1907,6125.0
2019-03-25 15:05:00,119.51,119.69,119.51,119.61,10957.0,95.143,95.2863,95.143,95.2226,10957.0
2019-03-25 15:10:00,119.62,119.86,119.61,119.78,11282.0,95.2306,95.4216,95.2226,95.3579,11282.0
2019-03-25 15:15:00,119.78,119.82,119.57,119.63,9926.0,95.3579,95.3898,95.1907,95.2385,9926.0
2019-03-25 15:20:00,119.61,119.86,119.58,119.8,12918.0,95.2226,95.4216,95.1987,95.3739,12918.0
2019-03-25 15:25:00,119.71,119.83,119.49,119.53,13825.0,95.3022,95.3977,95.1271,95.1589,13825.0
2019-03-25 15:30:00,119.49,119.58,119.34,119.41,11064.0,95.1271,95.1987,95.0076,95.0634,11064.0
2019-03-25 15:35:00,119.4,119.5,119.33,119.33,11371.0,95.0554,95.135,94.9997,94.9997,11371.0
2019-03-25 15:40:00,119.31,119.34,119.2,119.24,25794.0,94.9838,95.0076,94.8962,94.928,25794.0
2019-03-25 15:45:00,119.19,119.38,118.95,119.04,49652.0,94.8882,95.0395,94.6972,94.7688,49652.0
2019-03-25 15:50:00,119.04,119.13,118.94,119.04,44478.0,94.7688,94.8405,94.6892,94.7688,44478.0
2019-03-25 15:55:00,119.03,119.26,118.97,119.2,87643.0,94.7608,94.944,94.7131,94.8962,87643.0
2019-03-26 09:30:00,120.27,121.66,120.23,121.29,78737.0,95.748,96.8546,95.7162,96.5601,78737.0
2019-03-26 09:35:00,121.36,121.67,121.29,121.48,26985.0,96.6158,96.8626,96.5601,96.7113,26985.0
2019-03-26 09:40:00,121.48,121.53,121.35,121.53,101854.0,96.7113,96.7511,96.6078,96.7511,101854.0
2019-03-26 09:45:00,121.63,121.72,121.2,121.23,46907.0,96.8307,96.9024,96.4884,96.5123,46907.0
2019-03-26 09:50:00,121.24,121.24,120.46,121.0,25062.0,96.5202,96.5202,95.8993,96.3292,25062.0
2019-03-26 09:55:00,120.96,121.18,120.74,121.18,10814.0,96.2973,96.4725,96.1222,96.4725,10814.0
2019-03-26 10:00:00,121.08,121.17,120.69,120.69,13921.0,96.3929,96.4645,96.0824,96.0824,13921.0
2019-03-26 10:05:00,120.69,120.82,120.6,120.82,9424.0,96.0824,96.1859,96.0107,96.1859,9424.0
2019-03-26 10:10:00,120.81,121.13,120.74,121.07,13720.0,96.1779,96.4327,96.1222,96.3849,13720.0
2019-03-26 10:15:00,121.08,121.22,120.97,121.2,11167.0,96.3929,96.5043,96.3053,96.4884,11167.0
2019-03-26 10:20:00,121.2,121.26,120.92,120.92,14523.0,96.4884,96.5362,96.2655,96.2655,14523.0
2019-03-26 10:25:00,120.91,121.13,120.9,121.0,5922.0,96.2575,96.4327,96.2496,96.3292,5922.0
2019-03-26 10:30:00,121.01,121.01,120.57,120.57,13453.0,96.3371,96.3371,95.9869,95.9869,13453.0
2019-03-26 10:35:00,120.6,120.75,120.55,120.71,8562.0,96.0107,96.1302,95.9709,96.0983,8562.0
2019-03-26 10:40:00,120.69,120.74,120.53,120.55,13711.0,96.0824,96.1222,95.955,95.9709,13711.0
2019-03-26 10:45:00,120.55,120.65,120.45,120.65,28068.0,95.9709,96.0505,95.8913,96.0505,28068.0
2019-03-26 10:50:00,120.66,120.93,120.63,120.78,26940.0,96.0585,96.2735,96.0346,96.154,26940.0
2019-03-26 10:55:00,120.82,120.92,120.77,120.9,10899.0,96.1859,96.2655,96.1461,96.2496,10899.0
2019-03-26 11:00:00,120.88,120.93,120.71,120.71,11265.0,96.2336,96.2735,96.0983,96.0983,11265.0
2019-03-26 11:05:00,120.63,120.67,120.37,120.37,18711.0,96.0346,96.0665,95.8276,95.8276,18711.0
2019-03-26 11:10:00,120.33,120.35,120.18,120.27,7191.0,95.7958,95.8117,95.6764,95.748,7191.0
2019-03-26 11:15:00,120.3,120.52,120.25,120.4,8869.0,95.7719,95.947,95.7321,95.8515,8869.0
2019-03-26 11:20:00,120.36,120.5,120.26,120.3,8425.0,95.8197,95.9311,95.7401,95.7719,8425.0
2019-03-26 11:25:00,120.34,120.39,120.3,120.36,4728.0,95.8037,95.8436,95.7719,95.8197,4728.0
2019-03-26 11:30:00,120.33,120.33,120.13,120.18,17752.0,95.7958,95.7958,95.6366,95.6764,17752.0
2019-03-26 11:35:00,120.19,120.58,120.18,120.55,5592.0,95.6843,95.9948,95.6764,95.9709,5592.0
2019-03-26 11:40:00,120.54,120.68,120.53,120.55,6640.0,95.963,96.0744,95.955,95.9709,6640.0
2019-03-26 11:45:00,120.57,120.57,120.34,120.49,6828.0,95.9869,95.9869,95.8037,95.9232,6828.0
2019-03-26 11:50:00,120.49,120.51,120.29,120.42,6954.0,95.9232,95.9391,95.7639,95.8674,6954.0
2019-03-26 11:55:00,120.47,120.58,120.45,120.49,8664.0,95.9072,95.9948,95.8913,95.9232,8664.0
2019-03-26 12:00:00,120.5,120.57,120.3,120.4,17523.0,95.9311,95.9869,95.7719,95.8515,17523.0
2019-03-26 12:05:00,120.31,120.44,120.17,120.29,9786.0,95.7799,95.8834,95.6684,95.7639,9786.0
2019-03-26 12:10:00,120.34,120.37,120.22,120.29,10414.0,95.8037,95.8276,95.7082,95.7639,10414.0
2019-03-26 12:15:00,120.32,120.47,120.26,120.45,10398.0,95.7878,95.9072,95.7401,95.8913,10398.0
2019-03-26 12:20:00,120.47,120.49,120.18,120.21,9168.0,95.9072,95.9232,95.6764,95.7003,9168.0
2019-03-26 12:25:00,120.19,120.26,120.09,120.15,8427.0,95.6843,95.7401,95.6047,95.6525,8427.0
2019-03-26 12:30:00,120.13,120.15,119.9,119.9,23502.0,95.6366,95.6525,95.4535,95.4535,23502.0
2019-03-26 12:35:00,119.92,119.97,119.85,119.88,9484.0,95.4694,95.5092,95.4137,95.4375,9484.0
2019-03-26 12:40:00,119.91,119.91,119.75,119.82,9360.0,95.4614,95.4614,95.334,95.3898,9360.0
2019-03-26 12:45:00,119.8,119.81,119.62,119.65,19350.0,95.3739,95.3818,95.2306,95.2544,19350.0
2019-03-26 12:50:00,119.7,119.95,119.69,119.92,12439.0,95.2942,95.4933,95.2863,95.4694,12439.0
2019-03-26 12:55:00,119.95,119.96,119.74,119.85,7584.0,95.4933,95.5012,95.3261,95.4137,7584.0
2019-03-26 13:00:00,119.88,120.01,119.87,119.93,13900.0,95.4375,95.541,95.4296,95.4773,13900.0
2019-03-26 13:05:00,119.94,119.97,119.9,119.97,5640.0,95.4853,95.5092,95.4535,95.5092,5640.0
2019-03-26 13:10:00,119.99,120.22,119.98,120.21,4441.0,95.5251,95.7082,95.5171,95.7003,4441.0
2019-03-26 13:15:00,120.17,120.26,120.08,120.22,6594.0,95.6684,95.7401,95.5968,95.7082,6594.0
2019-03-26 13:20:00,120.22,120.3,120.13,120.2,14211.0,95.7082,95.7719,95.6366,95.6923,14211.0
2019-03-26 13:25:00,120.21,120.26,120.09,120.09,12258.0,95.7003,95.7401,95.6047,95.6047,12258.0
2019-03-26 13:30:00,120.12,120.18,120.08,120.14,12888.0,95.6286,95.6764,95.5968,95.6445,12888.0
2019-03-26 13:35:00,120.15,120.15,120.02,120.06,11467.0,95.6525,95.6525,95.549,95.5808,11467.0
2019-03-26 13:40:00,120.06,120.2,120.05,120.2,13269.0,95.5808,95.6923,95.5729,95.6923,13269.0
2019-03-26 13:45:00,120.21,120.33,120.18,120.33,12243.0,95.7003,95.7958,95.6764,95.7958,12243.0
2019-03-26 13:50:00,120.33,120.36,120.24,120.32,15477.0,95.7958,95.8197,95.7241,95.7878,15477.0
2019-03-26 13:55:00,120.32,120.36,120.15,120.16,11796.0,95.7878,95.8197,95.6525,95.6604,11796.0
2019-03-26 14:00:00,120.17,120.25,120.01,120.04,12558.0,95.6684,95.7321,95.541,95.5649,12558.0
2019-03-26 14:05:00,120.04,120.22,120.04,120.12,11459.0,95.5649,95.7082,95.5649,95.6286,11459.0
2019-03-26 14:10:00,120.09,120.16,120.0,120.16,10457.0,95.6047,95.6604,95.5331,95.6604,10457.0
2019-03-26 14:15:00,120.18,120.49,120.18,120.47,19066.0,95.6764,95.9232,95.6764,95.9072,19066.0
2019-03-26 14:20:00,120.47,120.57,120.36,120.56,16475.0,95.9072,95.9869,95.8197,95.9789,16475.0
2019-03-26 14:25:00,120.54,120.54,120.38,120.46,8234.0,95.963,95.963,95.8356,95.8993,8234.0
2019-03-26 14:30:00,120.4,120.41,120.27,120.3,8630.0,95.8515,95.8595,95.748,95.7719,8630.0
2019-03-26 14:35:00,120.29,120.56,120.28,120.55,6328.0,95.7639,95.9789,95.756,95.9709,6328.0
2019-03-26 14:40:00,120.56,120.63,120.49,120.58,5428.0,95.9789,96.0346,95.9232,95.9948,5428.0
2019-03-26 14:45:00,120.56,120.61,120.5,120.59,14107.0,95.9789,96.0187,95.9311,96.0028,14107.0
2019-03-26 14:50:00,120.59,120.7,120.55,120.62,17182.0,96.0028,96.0903,95.9709,96.0267,17182.0
2019-03-26 14:55:00,120.62,120.89,120.62,120.83,15940.0,96.0267,96.2416,96.0267,96.1938,15940.0
2019-03-26 15:00:00,120.81,120.93,120.79,120.83,16915.0,96.1779,96.2735,96.162,96.1938,16915.0
2019-03-26 15:05:00,120.83,120.88,120.69,120.79,25733.0,96.1938,96.2336,96.0824,96.162,25733.0
2019-03-26 15:10:00,120.78,120.78,120.6,120.61,26346.0,96.154,96.154,96.0107,96.0187,26346.0
2019-03-26 15:15:00,120.64,120.92,120.64,120.84,38470.0,96.0426,96.2655,96.0426,96.2018,38470.0
2019-03-26 15:20:00,120.86,120.91,120.79,120.83,16578.0,96.2177,96.2575,96.162,96.1938,16578.0
2019-03-26 15:25:00,120.79,120.88,120.71,120.74,9451.0,96.162,96.2336,96.0983,96.1222,9451.0
2019-03-26 15:30:00,120.69,121.06,120.67,121.06,16003.0,96.0824,96.3769,96.0665,96.3769,16003.0
2019-03-26 15:35:00,121.09,121.21,120.99,121.01,41539.0,96.4008,96.4964,96.3212,96.3371,41539.0
2019-03-26 15:40:00,120.98,121.06,120.92,120.95,23355.0,96.3133,96.3769,96.2655,96.2894,23355.0
2019-03-26 15:45:00,120.96,121.13,120.95,121.12,30063.0,96.2973,96.4327,96.2894,96.4247,30063.0
2019-03-26 15:50:00,121.12,121.31,121.08,121.25,48615.0,96.4247,96.576,96.3929,96.5282,48615.0
2019-03-26 15:55:00,121.26,121.5,121.25,121.47,115684.0,96.5362,96.7272,96.5282,96.7034,115684.0
2019-03-27 09:30:00,121.29,121.48,120.94,121.22,27474.0,96.5601,96.7113,96.2814,96.5043,27474.0
2019-03-27 09:35:00,121.3,121.56,121.12,121.43,23646.0,96.568,96.775,96.4247,96.6715,23646.0
2019-03-27 09:40:00,121.46,121.93,121.46,121.65,12157.0,96.6954,97.0696,96.6954,96.8467,12157.0
2019-03-27 09:45:00,121.64,121.82,121.49,121.58,14026.0,96.8387,96.982,96.7193,96.7909,14026.0
2019-03-27 09:50:00,121.53,121.53,121.03,121.3,19689.0,96.7511,96.7511,96.3531,96.568,19689.0
2019-03-27 09:55:00,121.33,121.4,121.11,121.32,7118.0,96.5919,96.6476,96.4168,96.5839,7118.0
2019-03-27 10:00:00,121.3,121.33,121.03,121.31,9021.0,96.568,96.5919,96.3531,96.576,9021.0
2019-03-27 10:05:00,121.31,121.33,121.15,121.23,9750.0,96.576,96.5919,96.4486,96.5123,9750.0
2019-03-27 10:10:00,121.23,121.59,121.22,121.58,35067.0,96.5123,96.7989,96.5043,96.7909,35067.0
2019-03-27 10:15:00,121.49,121.6,121.41,121.59,12419.0,96.7193,96.8068,96.6556,96.7989,12419.0
2019-03-27 10:20:00,121.6,121.61,121.51,121.56,27295.0,96.8068,96.8148,96.7352,96.775,27295.0
2019-03-27 10:25:00,121.63,121.65,121.32,121.5,14125.0,96.8307,96.8467,96.5839,96.7272,14125.0
2019-03-27 10:30:00,121.48,121.61,121.43,121.51,6145.0,96.7113,96.8148,96.6715,96.7352,6145.0
2019-03-27 10:35:00,121.52,121.61,121.36,121.58,10170.0,96.7432,96.8148,96.6158,96.7909,10170.0
2019-03-27 10:40:00,121.57,121.6,121.27,121.42,14241.0,96.783,96.8068,96.5441,96.6635,14241.0
2019-03-27 10:45:00,121.38,121.44,121.1,121.1,11764.0,96.6317,96.6795,96.4088,96.4088,11764.0
2019-03-27 10:50:00,121.13,121.17,120.93,121.02,10355.0,96.4327,96.4645,96.2735,96.3451,10355.0
2019-03-27 10:55:00,121.08,121.21,121.07,121.19,18933.0,96.3929,96.4964,96.3849,96.4804,18933.0
2019-03-27 11:00:00,121.21,121.31,121.06,121.16,8012.0,96.4964,96.576,96.3769,96.4566,8012.0
2019-03-27 11:05:00,121.13,121.69,121.11,121.69,21360.0,96.4327,96.8785,96.4168,96.8785,21360.0
2019-03-27 11:10:00,121.66,121.86,121.55,121.55,34952.0,96.8546,97.0138,96.767,96.767,34952.0
2019-03-27 11:15:00,121.6,121.63,121.44,121.49,9512.0,96.8068,96.8307,96.6795,96.7193,9512.0
2019-03-27 11:20:00,121.48,121.5,121.39,121.48,9696.0,96.7113,96.7272,96.6397,96.7113,9696.0
2019-03-27 11:25:00,121.48,121.58,121.3,121.32,12960.0,96.7113,96.7909,96.568,96.5839,12960.0
2019-03-27 11:30:00,121.32,121.49,121.09,121.11,17196.0,96.5839,96.7193,96.4008,96.4168,17196.0
2019-03-27 11:35:00,121.06,121.06,120.79,120.88,25119.0,96.3769,96.3769,96.162,96.2336,25119.0
2019-03-27 11:40:00,120.88,120.94,120.69,120.69,6122.0,96.2336,96.2814,96.0824,96.0824,6122.0
2019-03-27 11:45:00,120.69,120.73,120.41,120.55,10131.0,96.0824,96.1142,95.8595,95.9709,10131.0
2019-03-27 11:50:00,120.58,120.66,120.38,120.66,13127.0,95.9948,96.0585,95.8356,96.0585,13127.0
2019-03-27 11:55:00,120.66,120.83,120.65,120.8,8124.0,96.0585,96.1938,96.0505,96.17,8124.0
2019-03-27 12:00:00,120.78,120.96,120.68,120.92,5604.0,96.154,96.2973,96.0744,96.2655,5604.0
2019-03-27 12:05:00,120.91,120.95,120.81,120.81,2876.0,96.2575,96.2894,96.1779,96.1779,2876.0
2019-03-27 12:10:00,120.78,120.86,120.63,120.63,39321.0,96.154,96.2177,96.0346,96.0346,39321.0
2019-03-27 12:15:00,120.61,120.71,120.5,120.58,12412.0,96.0187,96.0983,95.9311,95.9948,12412.0
2019-03-27 12:20:00,120.55,120.91,120.55,120.89,17535.0,95.9709,96.2575,95.9709,96.2416,17535.0
2019-03-27 12:25:00,120.88,121.06,120.78,121.02,12383.0,96.2336,96.3769,96.154,96.3451,12383.0
2019-03-27 12:30:00,121.05,121.08,120.97,120.99,6118.0,96.369,96.3929,96.3053,96.3212,6118.0
2019-03-27 12:35:00,120.98,121.09,120.92,121.05,7626.0,96.3133,96.4008,96.2655,96.369,7626.0
2019-03-27 12:40:00,121.02,121.14,120.96,121.14,5995.0,96.3451,96.4406,96.2973,96.4406,5995.0
2019-03-27 12:45:00,121.2,121.2,121.0,121.1,9149.0,96.4884,96.4884,96.3292,96.4088,9149.0
2019-03-27 12:50:00,121.12,121.22,121.12,121.16,8138.0,96.4247,96.5043,96.4247,96.4566,8138.0
2019-03-27 12:55:00,121.16,121.18,121.05,121.05,5502.0,96.4566,96.4725,96.369,96.369,5502.0
2019-03-27 13:00:00,121.08,121.23,121.04,121.16,6883.0,96.3929,96.5123,96.361,96.4566,6883.0
2019-03-27 13:05:00,121.18,121.3,121.12,121.12,9553.0,96.4725,96.568,96.4247,96.4247,9553.0
2019-03-27 13:10:00,121.12,121.54,121.09,121.51,7738.0,96.4247,96.7591,96.4008,96.7352,7738.0
2019-03-27 13:15:00,121.49,121.59,121.41,121.48,8424.0,96.7193,96.7989,96.6556,96.7113,8424.0
2019-03-27 13:20:00,121.44,121.58,121.41,121.51,11225.0,96.6795,96.7909,96.6556,96.7352,11225.0
2019-03-27 13:25:00,121.52,121.58,121.45,121.54,10850.0,96.7432,96.7909,96.6874,96.7591,10850.0
2019-03-27 13:30:00,121.5,121.51,121.24,121.27,4963.0,96.7272,96.7352,96.5202,96.5441,4963.0
2019-03-27 13:35:00,121.26,121.34,121.24,121.33,4925.0,96.5362,96.5999,96.5202,96.5919,4925.0
2019-03-27 13:40:00,121.34,121.49,121.33,121.49,7012.0,96.5999,96.7193,96.5919,96.7193,7012.0
2019-03-27 13:45:00,121.51,121.55,121.45,121.45,8255.0,96.7352,96.767,96.6874,96.6874,8255.0
2019-03-27 13:50:00,121.43,121.56,121.43,121.56,9160.0,96.6715,96.775,96.6715,96.775,9160.0
2019-03-27 13:55:00,121.58,121.58,121.48,121.56,8404.0,96.7909,96.7909,96.7113,96.775,8404.0
2019-03-27 14:00:00,121.57,121.63,121.44,121.63,11433.0,96.783,96.8307,96.6795,96.8307,11433.0
2019-03-27 14:05:00,121.65,121.66,121.51,121.66,16256.0,96.8467,96.8546,96.7352,96.8546,16256.0
2019-03-27 14:10:00,121.66,121.76,121.63,121.67,9029.0,96.8546,96.9342,96.8307,96.8626,9029.0
2019-03-27 14:15:00,121.67,121.69,121.62,121.68,9105.0,96.8626,96.8785,96.8228,96.8705,9105.0
2019-03-27 14:20:00,121.69,121.7,121.56,121.63,10190.0,96.8785,96.8865,96.775,96.8307,10190.0
2019-03-27 14:25:00,121.64,121.73,121.57,121.72,8172.0,96.8387,96.9103,96.783,96.9024,8172.0
2019-03-27 14:30:00,121.71,121.81,121.65,121.69,8894.0,96.8944,96.974,96.8467,96.8785,8894.0
2019-03-27 14:35:00,121.73,121.76,121.47,121.5,7858.0,96.9103,96.9342,96.7034,96.7272,7858.0
2019-03-27 14:40:00,121.49,121.51,121.41,121.45,9080.0,96.7193,96.7352,96.6556,96.6874,9080.0
2019-03-27 14:45:00,121.45,121.5,121.37,121.48,7708.0,96.6874,96.7272,96.6237,96.7113,7708.0
2019-03-27 14:50:00,121.49,121.53,121.38,121.41,6544.0,96.7193,96.7511,96.6317,96.6556,6544.0
2019-03-27 14:55:00,121.45,121.46,121.26,121.34,6411.0,96.6874,96.6954,96.5362,96.5999,6411.0
2019-03-27 15:00:00,121.38,121.41,121.3,121.4,6745.0,96.6317,96.6556,96.568,96.6476,6745.0
2019-03-27 15:05:00,121.38,121.48,121.35,121.43,6920.0,96.6317,96.7113,96.6078,96.6715,6920.0
2019-03-27 15:10:00,121.45,121.6,121.43,121.53,10150.0,96.6874,96.8068,96.6715,96.7511,10150.0
2019-03-27 15:15:00,121.54,121.59,121.45,121.48,7512.0,96.7591,96.7989,96.6874,96.7113,7512.0
2019-03-27 15:20:00,121.48,121.66,121.48,121.58,17249.0,96.7113,96.8546,96.7113,96.7909,17249.0
2019-03-27 15:25:00,121.58,121.71,121.53,121.67,9637.0,96.7909,96.8944,96.7511,96.8626,9637.0
2019-03-27 15:30:00,121.69,121.9,121.69,121.73,16308.0,96.8785,97.0457,96.8785,96.9103,16308.0
2019-03-27 15:35:00,121.7,121.75,121.6,121.72,13404.0,96.8865,96.9263,96.8068,96.9024,13404.0
2019-03-27 15:40:00,121.71,121.79,121.7,121.73,13889.0,96.8944,96.9581,96.8865,96.9103,13889.0
2019-03-27 15:45:00,121.72,121.75,121.63,121.67,24632.0,96.9024,96.9263,96.8307,96.8626,24632.0
2019-03-27 15:50:00,121.68,121.72,121.41,121.45,27194.0,96.8705,96.9024,96.6556,96.6874,27194.0
2019-03-27 15:55:00,121.43,121.43,121.18,121.27,88293.0,96.6715,96.6715,96.4725,96.5441,88293.0
2019-03-28 09:30:00,121.63,122.39,121.38,122.12,24999.0,96.8307,97.4358,96.6317,97.2208,24999.0
2019-03-28 09:35:00,122.12,122.12,121.68,121.69,17237.0,97.2208,97.2208,96.8705,96.8785,17237.0
2019-03-28 09:40:00,121.7,121.95,121.49,121.95,13370.0,96.8865,97.0855,96.7193,97.0855,13370.0
2019-03-28 09:45:00,121.98,122.08,121.47,121.48,9769.0,97.1094,97.189,96.7034,96.7113,9769.0
2019-03-28 09:50:00,121.31,121.53,121.17,121.38,22617.0,96.576,96.7511,96.4645,96.6317,22617.0
2019-03-28 09:55:00,121.36,121.76,121.36,121.65,15714.0,96.6158,96.9342,96.6158,96.8467,15714.0
2019-03-28 10:00:00,121.74,121.74,121.55,121.66,21359.0,96.9183,96.9183,96.767,96.8546,21359.0
2019-03-28 10:05:00,121.62,121.68,121.52,121.64,9876.0,96.8228,96.8705,96.7432,96.8387,9876.0
2019-03-28 10:10:00,121.64,121.65,121.52,121.62,7514.0,96.8387,96.8467,96.7432,96.8228,7514.0
2019-03-28 10:15:00,121.59,121.82,121.57,121.74,10335.0,96.7989,96.982,96.783,96.9183,10335.0
2019-03-28 10:20:00,121.79,121.81,121.63,121.63,24272.0,96.9581,96.974,96.8307,96.8307,24272.0
2019-03-28 10:25:00,121.61,121.73,121.57,121.58,11249.0,96.8148,96.9103,96.783,96.7909,11249.0
2019-03-28 10:30:00,121.59,121.81,121.54,121.72,21803.0,96.7989,96.974,96.7591,96.9024,21803.0
2019-03-28 10:35:00,121.75,122.12,121.74,122.0,22250.0,96.9263,97.2208,96.9183,97.1253,22250.0
2019-03-28 10:40:00,122.0,122.25,121.96,122.22,11153.0,97.1253,97.3243,97.0934,97.3004,11153.0
2019-03-28 10:45:00,122.2,122.24,122.0,122.1,6131.0,97.2845,97.3164,97.1253,97.2049,6131.0
2019-03-28 10:50:00,122.13,122.2,122.08,122.15,7179.0,97.2288,97.2845,97.189,97.2447,7179.0
2019-03-28 10:55:00,122.15,122.39,122.11,122.29,12551.0,97.2447,97.4358,97.2129,97.3562,12551.0
2019-03-28 11:00:00,122.28,122.28,121.85,121.86,17300.0,97.3482,97.3482,97.0059,97.0138,17300.0
2019-03-28 11:05:00,121.86,121.88,121.69,121.74,12861.0,97.0138,97.0298,96.8785,96.9183,12861.0
2019-03-28 11:10:00,121.74,121.92,121.68,121.82,11799.0,96.9183,97.0616,96.8705,96.982,11799.0
2019-03-28 11:15:00,121.78,121.78,121.66,121.71,9150.0,96.9501,96.9501,96.8546,96.8944,9150.0
2019-03-28 11:20:00,121.66,121.71,121.47,121.62,11307.0,96.8546,96.8944,96.7034,96.8228,11307.0
2019-03-28 11:25:00,121.62,121.62,121.49,121.49,11199.0,96.8228,96.8228,96.7193,96.7193,11199.0
2019-03-28 11:30:00,121.48,121.69,121.43,121.63,11810.0,96.7113,96.8785,96.6715,96.8307,11810.0
2019-03-28 11:35:00,121.63,121.63,121.47,121.52,11183.0,96.8307,96.8307,96.7034,96.7432,11183.0
2019-03-28 11:40:00,121.48,121.49,121.22,121.4,13322.0,96.7113,96.7193,96.5043,96.6476,13322.0
2019-03-28 11:45:00,121.39,121.78,121.33,121.7,34238.0,96.6397,96.9501,96.5919,96.8865,34238.0
2019-03-28 11:50:00,121.71,121.78,121.36,121.4,21151.0,96.8944,96.9501,96.6158,96.6476,21151.0
2019-03-28 11:55:00,121.41,121.46,121.32,121.4,4700.0,96.6556,96.6954,96.5839,96.6476,4700.0
2019-03-28 12:00:00,121.44,121.44,121.26,121.27,7021.0,96.6795,96.6795,96.5362,96.5441,7021.0
2019-03-28 12:05:00,121.29,121.38,121.23,121.25,7965.0,96.5601,96.6317,96.5123,96.5282,7965.0
2019-03-28 12:10:00,121.24,121.24,121.03,121.07,5903.0,96.5202,96.5202,96.3531,96.3849,5903.0
2019-03-28 12:15:00,121.06,121.13,120.99,120.99,8865.0,96.3769,96.4327,96.3212,96.3212,8865.0
2019-03-28 12:20:00,120.97,121.12,120.96,121.12,5625.0,96.3053,96.4247,96.2973,96.4247,5625.0
2019-03-28 12:25:00,121.1,121.23,121.03,121.15,4370.0,96.4088,96.5123,96.3531,96.4486,4370.0
2019-03-28 12:30:00,121.2,121.23,121.07,121.11,4200.0,96.4884,96.5123,96.3849,96.4168,4200.0
2019-03-28 12:35:00,121.11,121.24,121.09,121.24,4350.0,96.4168,96.5202,96.4008,96.5202,4350.0
2019-03-28 12:40:00,121.22,121.3,121.17,121.19,8698.0,96.5043,96.568,96.4645,96.4804,8698.0
2019-03-28 12:45:00,121.19,121.21,121.08,121.16,4307.0,96.4804,96.4964,96.3929,96.4566,4307.0
2019-03-28 12:50:00,121.18,121.42,121.18,121.42,5764.0,96.4725,96.6635,96.4725,96.6635,5764.0
2019-03-28 12:55:00,121.42,121.52,121.38,121.48,4682.0,96.6635,96.7432,96.6317,96.7113,4682.0
2019-03-28 13:00:00,121.47,121.55,121.43,121.48,4100.0,96.7034,96.767,96.6715,96.7113,4100.0
2019-03-28 13:05:00,121.44,121.44,121.34,121.36,4947.0,96.6795,96.6795,96.5999,96.6158,4947.0
2019-03-28 13:10:00,121.39,121.46,121.33,121.44,5644.0,96.6397,96.6954,96.5919,96.6795,5644.0
2019-03-28 13:15:00,121.42,121.48,121.37,121.47,4344.0,96.6635,96.7113,96.6237,96.7034,4344.0
2019-03-28 13:20:00,121.46,121.62,121.46,121.58,3800.0,96.6954,96.8228,96.6954,96.7909,3800.0
2019-03-28 13:25:00,121.56,121.62,121.5,121.62,6441.0,96.775,96.8228,96.7272,96.8228,6441.0
2019-03-28 13:30:00,121.58,121.74,121.58,121.68,6331.0,96.7909,96.9183,96.7909,96.8705,6331.0
2019-03-28 13:35:00,121.66,121.68,121.61,121.64,5577.0,96.8546,96.8705,96.8148,96.8387,5577.0
2019-03-28 13:40:00,121.65,121.65,121.53,121.58,4100.0,96.8467,96.8467,96.7511,96.7909,4100.0
2019-03-28 13:45:00,121.58,121.61,121.54,121.61,5230.0,96.7909,96.8148,96.7591,96.8148,5230.0
2019-03-28 13:50:00,121.62,121.86,121.59,121.86,8024.0,96.8228,97.0138,96.7989,97.0138,8024.0
2019-03-28 13:55:00,121.83,121.83,121.72,121.76,5178.0,96.99,96.99,96.9024,96.9342,5178.0
2019-03-28 14:00:00,121.79,121.82,121.71,121.78,6578.0,96.9581,96.982,96.8944,96.9501,6578.0
2019-03-28 14:05:00,121.8,121.82,121.75,121.78,19266.0,96.9661,96.982,96.9263,96.9501,19266.0
2019-03-28 14:10:00,121.8,121.93,121.77,121.88,4600.0,96.9661,97.0696,96.9422,97.0298,4600.0
2019-03-28 14:15:00,121.9,121.99,121.84,121.97,5505.0,97.0457,97.1173,96.9979,97.1014,5505.0
2019-03-28 14:20:00,121.99,122.01,121.89,122.01,6300.0,97.1173,97.1333,97.0377,97.1333,6300.0
2019-03-28 14:25:00,122.01,122.06,121.94,122.05,8222.0,97.1333,97.1731,97.0775,97.1651,8222.0
2019-03-28 14:30:00,122.04,122.07,121.99,122.04,12025.0,97.1571,97.181,97.1173,97.1571,12025.0
2019-03-28 14:35:00,122.04,122.13,122.0,122.1,8822.0,97.1571,97.2288,97.1253,97.2049,8822.0
2019-03-28 14:40:00,122.08,122.15,122.03,122.1,10974.0,97.189,97.2447,97.1492,97.2049,10974.0
2019-03-28 14:45:00,122.12,122.15,121.99,121.99,6542.0,97.2208,97.2447,97.1173,97.1173,6542.0
2019-03-28 14:50:00,122.0,122.15,121.95,122.11,13396.0,97.1253,97.2447,97.0855,97.2129,13396.0
2019-03-28 14:55:00,122.07,122.3,122.02,122.25,9677.0,97.181,97.3641,97.1412,97.3243,9677.0
2019-03-28 15:00:00,122.23,122.43,122.15,122.36,8830.0,97.3084,97.4676,97.2447,97.4119,8830.0
2019-03-28 15:05:00,122.39,122.4,122.3,122.32,4578.0,97.4358,97.4437,97.3641,97.38,4578.0
2019-03-28 15:10:00,122.29,122.45,122.29,122.39,7979.0,97.3562,97.4835,97.3562,97.4358,7979.0
2019-03-28 15:15:00,122.41,122.44,122.28,122.44,9787.0,97.4517,97.4756,97.3482,97.4756,9787.0
2019-03-28 15:20:00,122.43,122.44,122.36,122.43,7506.0,97.4676,97.4756,97.4119,97.4676,7506.0
2019-03-28 15:25:00,122.43,122.58,122.43,122.53,13254.0,97.4676,97.587,97.4676,97.5472,13254.0
2019-03-28 15:30:00,122.54,122.68,122.42,122.64,29628.0,97.5552,97.6666,97.4597,97.6348,29628.0
2019-03-28 15:35:00,122.64,122.74,122.6,122.74,20901.0,97.6348,97.7144,97.603,97.7144,20901.0
2019-03-28 15:40:00,122.74,122.83,122.7,122.82,25511.0,97.7144,97.7861,97.6826,97.7781,25511.0
2019-03-28 15:45:00,122.81,122.83,122.57,122.57,25459.0,97.7701,97.7861,97.5791,97.5791,25459.0
2019-03-28 15:50:00,122.55,122.8,122.53,122.78,33480.0,97.5631,97.7622,97.5472,97.7463,33480.0
2019-03-28 15:55:00,122.79,122.96,122.72,122.85,98578.0,97.7542,97.8896,97.6985,97.802,98578.0
2019-03-29 09:30:00,123.91,123.99,123.61,123.87,21016.0,98.6459,98.7095,98.407,98.614,21016.0
2019-03-29 09:35:00,123.86,123.88,122.94,122.94,8765.0,98.6061,98.622,97.8736,97.8736,8765.0
2019-03-29 09:40:00,122.92,123.28,122.7,123.21,17740.0,97.8577,98.1443,97.6826,98.0886,17740.0
2019-03-29 09:45:00,123.28,123.74,123.27,123.56,7782.0,98.1443,98.5105,98.1363,98.3672,7782.0
2019-03-29 09:50:00,123.47,123.55,123.2,123.45,8929.0,98.2956,98.3593,98.0806,98.2796,8929.0
2019-03-29 09:55:00,123.51,123.93,123.49,123.79,13443.0,98.3274,98.6618,98.3115,98.5503,13443.0
2019-03-29 10:00:00,123.82,123.91,123.6,123.9,12726.0,98.5742,98.6459,98.3991,98.6379,12726.0
2019-03-29 10:05:00,123.91,124.0,123.64,123.71,9194.0,98.6459,98.7175,98.4309,98.4866,9194.0
2019-03-29 10:10:00,123.74,123.74,123.44,123.55,6020.0,98.5105,98.5105,98.2717,98.3593,6020.0
2019-03-29 10:15:00,123.51,123.65,123.34,123.34,6048.0,98.3274,98.4389,98.1921,98.1921,6048.0
2019-03-29 10:20:00,123.34,123.38,123.1,123.13,5412.0,98.1921,98.2239,98.001,98.0249,5412.0
2019-03-29 10:25:00,123.19,123.32,123.06,123.27,10213.0,98.0727,98.1762,97.9692,98.1363,10213.0
2019-03-29 10:30:00,123.29,123.33,123.21,123.26,9982.0,98.1523,98.1841,98.0886,98.1284,9982.0
2019-03-29 10:35:00,123.21,123.32,123.16,123.17,13669.0,98.0886,98.1762,98.0488,98.0567,13669.0
2019-03-29 10:40:00,123.18,123.21,122.82,122.84,8269.0,98.0647,98.0886,97.7781,97.794,8269.0
2019-03-29 10:45:00,122.78,123.0,122.74,122.86,7003.0,97.7463,97.9214,97.7144,97.8099,7003.0
2019-03-29 10:50:00,122.86,122.97,122.71,122.75,5924.0,97.8099,97.8975,97.6905,97.7224,5924.0
2019-03-29 10:55:00,122.76,122.98,122.76,122.98,9924.0,97.7303,97.9055,97.7303,97.9055,9924.0
2019-03-29 11:00:00,123.01,123.27,122.99,123.25,10771.0,97.9294,98.1363,97.9134,98.1204,10771.0
2019-03-29 11:05:00,123.24,123.39,123.17,123.19,7961.0,98.1125,98.2319,98.0567,98.0727,7961.0
2019-03-29 11:10:00,123.19,123.2,122.73,122.74,24122.0,98.0727,98.0806,97.7064,97.7144,24122.0
2019-03-29 11:15:00,122.73,122.84,122.61,122.61,7825.0,97.7064,97.794,97.6109,97.6109,7825.0
2019-03-29 11:20:00,122.6,122.64,122.49,122.63,11126.0,97.603,97.6348,97.5154,97.6268,11126.0
2019-03-29 11:25:00,122.63,122.64,122.5,122.64,7127.0,97.6268,97.6348,97.5233,97.6348,7127.0
2019-03-29 11:30:00,122.68,122.81,122.6,122.81,8018.0,97.6666,97.7701,97.603,97.7701,8018.0
2019-03-29 11:35:00,122.81,122.96,122.74,122.95,13365.0,97.7701,97.8896,97.7144,97.8816,13365.0
2019-03-29 11:40:00,122.97,123.03,122.9,122.92,6600.0,97.8975,97.9453,97.8418,97.8577,6600.0
2019-03-29 11:45:00,122.92,122.99,122.85,122.86,17068.0,97.8577,97.9134,97.802,97.8099,17068.0
2019-03-29 11:50:00,122.85,122.88,122.68,122.77,16281.0,97.802,97.8259,97.6666,97.7383,16281.0
2019-03-29 11:55:00,122.76,122.83,122.65,122.68,7270.0,97.7303,97.7861,97.6428,97.6666,7270.0
2019-03-29 12:00:00,122.65,122.65,122.48,122.48,7883.0,97.6428,97.6428,97.5074,97.5074,7883.0
2019-03-29 12:05:00,122.46,122.46,122.21,122.32,8805.0,97.4915,97.4915,97.2925,97.38,8805.0
2019-03-29 12:10:00,122.29,122.39,122.28,122.33,13384.0,97.3562,97.4358,97.3482,97.388,13384.0
2019-03-29 12:15:00,122.35,122.61,122.32,122.54,9076.0,97.4039,97.6109,97.38,97.5552,9076.0
2019-03-29 12:20:00,122.55,122.66,122.55,122.64,4894.0,97.5631,97.6507,97.5631,97.6348,4894.0
2019-03-29 12:25:00,122.64,122.74,122.64,122.67,7850.0,97.6348,97.7144,97.6348,97.6587,7850.0
2019-03-29 12:30:00,122.66,122.89,122.66,122.76,15504.0,97.6507,97.8338,97.6507,97.7303,15504.0
2019-03-29 12:35:00,122.79,122.81,122.7,122.73,5336.0,97.7542,97.7701,97.6826,97.7064,5336.0
2019-03-29 12:40:00,122.74,122.77,122.63,122.71,5343.0,97.7144,97.7383,97.6268,97.6905,5343.0
2019-03-29 12:45:00,122.69,122.7,122.54,122.55,18260.0,97.6746,97.6826,97.5552,97.5631,18260.0
2019-03-29 12:50:00,122.56,122.57,122.41,122.45,14061.0,97.5711,97.5791,97.4517,97.4835,14061.0
2019-03-29 12:55:00,122.42,122.46,122.3,122.46,10577.0,97.4597,97.4915,97.3641,97.4915,10577.0
2019-03-29 13:00:00,122.46,122.51,122.4,122.45,9512.0,97.4915,97.5313,97.4437,97.4835,9512.0
2019-03-29 13:05:00,122.46,122.46,122.34,122.42,3623.0,97.4915,97.4915,97.396,97.4597,3623.0
2019-03-29 13:10:00,122.42,122.42,122.29,122.3,6845.0,97.4597,97.4597,97.3562,97.3641,6845.0
2019-03-29 13:15:00,122.31,122.33,122.22,122.25,5278.0,97.3721,97.388,97.3004,97.3243,5278.0
2019-03-29 13:20:00,122.22,122.33,122.17,122.24,27277.0,97.3004,97.388,97.2606,97.3164,27277.0
2019-03-29 13:25:00,122.24,122.37,122.2,122.36,11308.0,97.3164,97.4199,97.2845,97.4119,11308.0
2019-03-29 13:30:00,122.35,122.42,122.3,122.36,6182.0,97.4039,97.4597,97.3641,97.4119,6182.0
2019-03-29 13:35:00,122.36,122.47,122.35,122.46,5991.0,97.4119,97.4995,97.4039,97.4915,5991.0
2019-03-29 13:40:00,122.47,122.57,122.43,122.57,8462.0,97.4995,97.5791,97.4676,97.5791,8462.0
2019-03-29 13:45:00,122.54,122.55,122.42,122.51,13910.0,97.5552,97.5631,97.4597,97.5313,13910.0
2019-03-29 13:50:00,122.47,122.55,122.44,122.51,7309.0,97.4995,97.5631,97.4756,97.5313,7309.0
2019-03-29 13:55:00,122.5,122.52,122.36,122.4,9191.0,97.5233,97.5393,97.4119,97.4437,9191.0
2019-03-29 14:00:00,122.37,122.39,122.28,122.31,8161.0,97.4199,97.4358,97.3482,97.3721,8161.0
2019-03-29 14:05:00,122.29,122.46,122.28,122.46,8873.0,97.3562,97.4915,97.3482,97.4915,8873.0
2019-03-29 14:10:00,122.46,122.6,122.46,122.59,10756.0,97.4915,97.603,97.4915,97.595,10756.0
2019-03-29 14:15:00,122.6,122.61,122.44,122.45,6397.0,97.603,97.6109,97.4756,97.4835,6397.0
2019-03-29 14:20:00,122.46,122.46,122.32,122.38,8732.0,97.4915,97.4915,97.38,97.4278,8732.0
2019-03-29 14:25:00,122.38,122.46,122.33,122.33,11122.0,97.4278,97.4915,97.388,97.388,11122.0
2019-03-29 14:30:00,122.3,122.36,122.27,122.36,8915.0,97.3641,97.4119,97.3402,97.4119,8915.0
2019-03-29 14:35:00,122.36,122.4,122.31,122.32,14367.0,97.4119,97.4437,97.3721,97.38,14367.0
2019-03-29 14:40:00,122.31,122.34,122.23,122.28,13753.0,97.3721,97.396,97.3084,97.3482,13753.0
2019-03-29 14:45:00,122.27,122.49,122.21,122.48,9282.0,97.3402,97.5154,97.2925,97.5074,9282.0
2019-03-29 14:50:00,122.48,122.79,122.47,122.73,33343.0,97.5074,97.7542,97.4995,97.7064,33343.0
2019-03-29 14:55:00,122.76,122.77,122.68,122.72,4737.0,97.7303,97.7383,97.6666,97.6985,4737.0
2019-03-29 15:00:00,122.73,122.87,122.71,122.71,8229.0,97.7064,97.8179,97.6905,97.6905,8229.0
2019-03-29 15:05:00,122.7,122.71,122.58,122.6,7605.0,97.6826,97.6905,97.587,97.603,7605.0
2019-03-29 15:10:00,122.6,122.63,122.46,122.47,20155.0,97.603,97.6268,97.4915,97.4995,20155.0
2019-03-29 15:15:00,122.46,122.64,122.43,122.64,10545.0,97.4915,97.6348,97.4676,97.6348,10545.0
2019-03-29 15:20:00,122.65,122.65,122.49,122.5,6461.0,97.6428,97.6428,97.5154,97.5233,6461.0
2019-03-29 15:25:00,122.49,122.53,122.42,122.45,13277.0,97.5154,97.5472,97.4597,97.4835,13277.0
2019-03-29 15:30:00,122.45,122.61,122.36,122.61,17315.0,97.4835,97.6109,97.4119,97.6109,17315.0
2019-03-29 15:35:00,122.6,122.63,122.46,122.63,27187.0,97.603,97.6268,97.4915,97.6268,27187.0
2019-03-29 15:40:00,122.63,122.65,122.49,122.59,49136.0,97.6268,97.6428,97.5154,97.595,49136.0
2019-03-29 15:45:00,122.59,122.67,122.5,122.58,51309.0,97.595,97.6587,97.5233,97.587,51309.0
2019-03-29 15:50:00,122.59,122.74,122.51,122.61,64220.0,97.595,97.7144,97.5313,97.6109,64220.0
2019-03-29 15:55:00,122.63,122.87,122.56,122.68,129478.0,97.6268,97.8179,97.5711,97.6666,129478.0
2019-04-01 09:30:00,123.98,124.53,123.84,124.37,23026.0,98.7016,99.1394,98.5901,99.0121,23026.0
2019-04-01 09:35:00,124.3,124.7,123.99,124.22,10546.0,98.9563,99.2748,98.7095,98.8927,10546.0
2019-04-01 09:40:00,124.21,124.69,124.09,124.5,11721.0,98.8847,99.2668,98.7892,99.1156,11721.0
2019-04-01 09:45:00,124.61,124.67,124.29,124.32,26264.0,99.2031,99.2509,98.9484,98.9723,26264.0
2019-04-01 09:50:00,124.35,124.86,124.21,124.71,13136.0,98.9961,99.4022,98.8847,99.2827,13136.0
2019-04-01 09:55:00,124.75,124.76,124.36,124.44,7384.0,99.3146,99.3226,99.0041,99.0678,7384.0
2019-04-01 10:00:00,124.49,125.41,124.47,125.4,24079.0,99.1076,99.84,99.0917,99.8321,24079.0
2019-04-01 10:05:00,125.37,125.83,125.33,125.83,14309.0,99.8082,100.1744,99.7763,100.1744,14309.0
2019-04-01 10:10:00,125.79,125.88,125.57,125.61,14164.0,100.1425,100.2142,99.9674,99.9992,14164.0
2019-04-01 10:15:00,125.67,125.9,125.55,125.84,57320.0,100.047,100.2301,99.9515,100.1823,57320.0
2019-04-01 10:20:00,125.85,125.99,125.78,125.8,20732.0,100.1903,100.3018,100.1346,100.1505,20732.0
2019-04-01 10:25:00,125.78,126.1,125.75,126.02,23869.0,100.1346,100.3893,100.1107,100.3256,23869.0
2019-04-01 10:30:00,126.01,126.1,125.71,125.85,17504.0,100.3177,100.3893,100.0789,100.1903,17504.0
2019-04-01 10:35:00,125.77,126.04,125.72,125.81,12781.0,100.1266,100.3416,100.0868,100.1585,12781.0
2019-04-01 10:40:00,125.88,125.98,125.75,125.91,15470.0,100.2142,100.2938,100.1107,100.2381,15470.0
2019-04-01 10:45:00,125.86,126.13,125.81,125.97,16116.0,100.1983,100.4132,100.1585,100.2858,16116.0
2019-04-01 10:50:00,125.98,126.01,125.7,125.7,9918.0,100.2938,100.3177,100.0709,100.0709,9918.0
2019-04-01 10:55:00,125.67,125.67,125.34,125.34,6966.0,100.047,100.047,99.7843,99.7843,6966.0
2019-04-01 11:00:00,125.4,125.45,125.25,125.27,10367.0,99.8321,99.8719,99.7126,99.7286,10367.0
2019-04-01 11:05:00,125.27,125.27,124.98,125.08,14976.0,99.7286,99.7286,99.4977,99.5773,14976.0
2019-04-01 11:10:00,125.13,125.23,124.91,124.95,14785.0,99.6171,99.6967,99.442,99.4738,14785.0
2019-04-01 11:15:00,124.98,125.38,124.93,125.35,10790.0,99.4977,99.8161,99.4579,99.7923,10790.0
2019-04-01 11:20:00,125.37,125.66,125.31,125.66,5232.0,99.8082,100.039,99.7604,100.039,5232.0
2019-04-01 11:25:00,125.61,126.01,125.61,125.93,16364.0,99.9992,100.3177,99.9992,100.254,16364.0
2019-04-01 11:30:00,125.92,125.93,125.66,125.78,12095.0,100.246,100.254,100.039,100.1346,12095.0
2019-04-01 11:35:00,125.8,126.03,125.76,125.76,10427.0,100.1505,100.3336,100.1187,100.1187,10427.0
2019-04-01 11:40:00,125.79,125.87,125.65,125.71,7300.0,100.1425,100.2062,100.0311,100.0789,7300.0
2019-04-01 11:45:00,125.77,125.81,125.55,125.7,17043.0,100.1266,100.1585,99.9515,100.0709,17043.0
2019-04-01 11:50:00,125.76,126.1,125.74,126.03,10322.0,100.1187,100.3893,100.1027,100.3336,10322.0
2019-04-01 11:55:00,126.03,126.14,126.0,126.06,8696.0,100.3336,100.4212,100.3097,100.3575,8696.0
2019-04-01 12:00:00,125.99,126.0,125.8,125.82,15174.0,100.3018,100.3097,100.1505,100.1664,15174.0
2019-04-01 12:05:00,125.85,125.91,125.75,125.77,18405.0,100.1903,100.2381,100.1107,100.1266,18405.0
2019-04-01 12:10:00,125.79,125.9,125.76,125.81,10766.0,100.1425,100.2301,100.1187,100.1585,10766.0
2019-04-01 12:15:00,125.79,125.91,125.65,125.91,5388.0,100.1425,100.2381,100.0311,100.2381,5388.0
2019-04-01 12:20:00,125.9,126.07,125.86,125.97,6765.0,100.2301,100.3655,100.1983,100.2858,6765.0
2019-04-01 12:25:00,125.98,126.05,125.88,126.05,5700.0,100.2938,100.3495,100.2142,100.3495,5700.0
2019-04-01 12:30:00,126.05,126.07,125.89,125.94,8359.0,100.3495,100.3655,100.2222,100.262,8359.0
2019-04-01 12:35:00,125.97,125.97,125.78,125.88,8313.0,100.2858,100.2858,100.1346,100.2142,8313.0
2019-04-01 12:40:00,125.87,125.92,125.78,125.91,9700.0,100.2062,100.246,100.1346,100.2381,9700.0
2019-04-01 12:45:00,125.9,126.13,125.89,126.04,6796.0,100.2301,100.4132,100.2222,100.3416,6796.0
2019-04-01 12:50:00,125.97,126.08,125.92,126.08,3400.0,100.2858,100.3734,100.246,100.3734,3400.0
2019-04-01 12:55:00,126.09,126.23,126.02,126.22,9098.0,100.3814,100.4928,100.3256,100.4849,9098.0
2019-04-01 13:00:00,126.24,126.28,126.07,126.25,12818.0,100.5008,100.5326,100.3655,100.5088,12818.0
2019-04-01 13:05:00,126.22,126.28,126.12,126.2,6954.0,100.4849,100.5326,100.4053,100.4689,6954.0
2019-04-01 13:10:00,126.19,126.21,125.95,125.98,11014.0,100.461,100.4769,100.2699,100.2938,11014.0
2019-04-01 13:15:00,126.02,126.16,126.01,126.16,6484.0,100.3256,100.4371,100.3177,100.4371,6484.0
2019-04-01 13:20:00,126.15,126.15,126.01,126.05,4711.0,100.4291,100.4291,100.3177,100.3495,4711.0
2019-04-01 13:25:00,126.03,126.11,125.99,126.11,5604.0,100.3336,100.3973,100.3018,100.3973,5604.0
2019-04-01 13:30:00,126.11,126.22,126.04,126.22,6470.0,100.3973,100.4849,100.3416,100.4849,6470.0
2019-04-01 13:35:00,126.22,126.38,126.21,126.38,7735.0,100.4849,100.6122,100.4769,100.6122,7735.0
2019-04-01 13:40:00,126.41,126.41,126.31,126.41,6580.0,100.6361,100.6361,100.5565,100.6361,6580.0
2019-04-01 13:45:00,126.41,126.51,126.36,126.44,7025.0,100.6361,100.7157,100.5963,100.66,7025.0
2019-04-01 13:50:00,126.46,126.49,126.32,126.34,5800.0,100.6759,100.6998,100.5645,100.5804,5800.0
2019-04-01 13:55:00,126.37,126.41,126.29,126.41,5600.0,100.6043,100.6361,100.5406,100.6361,5600.0
2019-04-01 14:00:00,126.39,126.56,126.35,126.51,8096.0,100.6202,100.7555,100.5884,100.7157,8096.0
2019-04-01 14:05:00,126.55,126.77,126.53,126.69,16199.0,100.7476,100.9227,100.7317,100.859,16199.0
2019-04-01 14:10:00,126.72,126.87,126.69,126.87,11193.0,100.8829,101.0023,100.859,101.0023,11193.0
2019-04-01 14:15:00,126.84,126.92,126.74,126.85,7166.0,100.9785,101.0421,100.8988,100.9864,7166.0
2019-04-01 14:20:00,126.84,126.86,126.68,126.82,8155.0,100.9785,100.9944,100.8511,100.9625,8155.0
2019-04-01 14:25:00,126.81,126.86,126.71,126.76,8747.0,100.9546,100.9944,100.875,100.9148,8747.0
2019-04-01 14:30:00,126.78,126.82,126.6,126.62,5719.0,100.9307,100.9625,100.7874,100.8033,5719.0
2019-04-01 14:35:00,126.63,126.7,126.56,126.64,6664.0,100.8113,100.867,100.7555,100.8192,6664.0
2019-04-01 14:40:00,126.66,126.71,126.6,126.66,7112.0,100.8352,100.875,100.7874,100.8352,7112.0
2019-04-01 14:45:00,126.65,126.65,126.39,126.44,9495.0,100.8272,100.8272,100.6202,100.66,9495.0
2019-04-01 14:50:00,126.44,126.61,126.41,126.45,18839.0,100.66,100.7954,100.6361,100.668,18839.0
2019-04-01 14:55:00,126.45,126.59,126.41,126.44,12287.0,100.668,100.7794,100.6361,100.66,12287.0
2019-04-01 15:00:00,126.41,126.43,126.33,126.33,13241.0,100.6361,100.6521,100.5724,100.5724,13241.0
2019-04-01 15:05:00,126.31,126.47,126.28,126.34,11425.0,100.5565,100.6839,100.5326,100.5804,11425.0
2019-04-01 15:10:00,126.32,126.42,126.24,126.4,11982.0,100.5645,100.6441,100.5008,100.6282,11982.0
2019-04-01 15:15:00,126.39,126.57,126.36,126.56,12681.0,100.6202,100.7635,100.5963,100.7555,12681.0
2019-04-01 15:20:00,126.59,126.75,126.54,126.71,13491.0,100.7794,100.9068,100.7396,100.875,13491.0
2019-04-01 15:25:00,126.72,126.8,126.58,126.79,17384.0,100.8829,100.9466,100.7715,100.9387,17384.0
2019-04-01 15:30:00,126.79,126.79,126.67,126.71,18782.0,100.9387,100.9387,100.8431,100.875,18782.0
2019-04-01 15:35:00,126.71,126.79,126.65,126.71,19720.0,100.875,100.9387,100.8272,100.875,19720.0
2019-04-01 15:40:00,126.7,126.91,126.59,126.91,28538.0,100.867,101.0342,100.7794,101.0342,28538.0
2019-04-01 15:45:00,126.89,127.05,126.8,127.04,36685.0,101.0183,101.1456,100.9466,101.1377,36685.0
2019-04-01 15:50:00,127.04,127.05,126.91,127.03,45091.0,101.1377,101.1456,101.0342,101.1297,45091.0
2019-04-01 15:55:00,127.04,127.17,126.9,126.91,112848.0,101.1377,101.2412,101.0262,101.0342,112848.0
2019-04-02 09:30:00,126.55,126.93,126.43,126.63,19384.0,100.7476,101.0501,100.6521,100.8113,19384.0
2019-04-02 09:35:00,126.63,126.68,126.16,126.52,11243.0,100.8113,100.8511,100.4371,100.7237,11243.0
2019-04-02 09:40:00,126.62,126.8,126.21,126.79,10300.0,100.8033,100.9466,100.4769,100.9387,10300.0
2019-04-02 09:45:00,126.73,127.0,126.71,126.89,13700.0,100.8909,101.1058,100.875,101.0183,13700.0
2019-04-02 09:50:00,126.92,127.35,126.81,127.27,15759.0,101.0421,101.3845,100.9546,101.3208,15759.0
2019-04-02 09:55:00,127.27,128.0,127.12,127.86,22173.0,101.3208,101.9019,101.2014,101.7905,22173.0
2019-04-02 10:00:00,127.79,127.79,127.32,127.45,16289.0,101.7348,101.7348,101.3606,101.4641,16289.0
2019-04-02 10:05:00,127.46,127.75,127.42,127.43,16382.0,101.472,101.7029,101.4402,101.4482,16382.0
2019-04-02 10:10:00,127.44,127.56,127.36,127.42,13595.0,101.4561,101.5517,101.3924,101.4402,13595.0
2019-04-02 10:15:00,127.43,127.54,127.22,127.27,11191.0,101.4482,101.5357,101.281,101.3208,11191.0
2019-04-02 10:20:00,127.23,127.33,127.22,127.23,16646.0,101.2889,101.3686,101.281,101.2889,16646.0
2019-04-02 10:25:00,127.27,127.44,127.2,127.44,9471.0,101.3208,101.4561,101.2651,101.4561,9471.0
2019-04-02 10:30:00,127.48,127.62,127.43,127.62,9120.0,101.488,101.5994,101.4482,101.5994,9120.0
2019-04-02 10:35:00,127.61,127.73,127.39,127.45,15879.0,101.5915,101.687,101.4163,101.4641,15879.0
2019-04-02 10:40:00,127.42,127.59,127.28,127.45,10805.0,101.4402,101.5755,101.3287,101.4641,10805.0
2019-04-02 10:45:00,127.47,127.53,127.34,127.48,13324.0,101.48,101.5278,101.3765,101.488,13324.0
2019-04-02 10:50:00,127.45,127.57,127.41,127.45,8095.0,101.4641,101.5596,101.4322,101.4641,8095.0
2019-04-02 10:55:00,127.46,127.47,127.13,127.13,9391.0,101.472,101.48,101.2093,101.2093,9391.0
2019-04-02 11:00:00,127.12,127.2,126.91,127.02,11588.0,101.2014,101.2651,101.0342,101.1218,11588.0
2019-04-02 11:05:00,127.0,127.07,126.91,126.98,13533.0,101.1058,101.1616,101.0342,101.0899,13533.0
2019-04-02 11:10:00,126.97,127.06,126.87,127.06,5915.0,101.082,101.1536,101.0023,101.1536,5915.0
2019-04-02 11:15:00,127.06,127.38,127.01,127.35,9931.0,101.1536,101.4084,101.1138,101.3845,9931.0
2019-04-02 11:20:00,127.38,127.52,127.28,127.5,9941.0,101.4084,101.5198,101.3287,101.5039,9941.0
2019-04-02 11:25:00,127.46,127.61,127.4,127.6,24304.0,101.472,101.5915,101.4243,101.5835,24304.0
2019-04-02 11:30:00,127.6,127.77,127.53,127.56,14036.0,101.5835,101.7188,101.5278,101.5517,14036.0
2019-04-02 11:35:00,127.53,127.55,127.27,127.36,9944.0,101.5278,101.5437,101.3208,101.3924,9944.0
2019-04-02 11:40:00,127.39,127.62,127.33,127.61,10504.0,101.4163,101.5994,101.3686,101.5915,10504.0
2019-04-02 11:45:00,127.63,127.85,127.63,127.81,11041.0,101.6074,101.7825,101.6074,101.7507,11041.0
2019-04-02 11:50:00,127.89,128.03,127.8,127.99,9140.0,101.8144,101.9258,101.7427,101.894,9140.0
2019-04-02 11:55:00,128.0,128.0,127.86,127.86,6731.0,101.9019,101.9019,101.7905,101.7905,6731.0
2019-04-02 12:00:00,127.81,128.03,127.8,128.02,6355.0,101.7507,101.9258,101.7427,101.9179,6355.0
2019-04-02 12:05:00,128.03,128.03,127.81,127.82,5587.0,101.9258,101.9258,101.7507,101.7586,5587.0
2019-04-02 12:10:00,127.86,127.86,127.71,127.73,6387.0,101.7905,101.7905,101.6711,101.687,6387.0
2019-04-02 12:15:00,127.75,127.78,127.53,127.53,6880.0,101.7029,101.7268,101.5278,101.5278,6880.0
2019-04-02 12:20:00,127.49,127.52,127.19,127.21,5658.0,101.4959,101.5198,101.2571,101.273,5658.0
2019-04-02 12:25:00,127.23,127.29,127.12,127.13,34008.0,101.2889,101.3367,101.2014,101.2093,34008.0
2019-04-02 12:30:00,127.13,127.31,127.09,127.31,16826.0,101.2093,101.3526,101.1775,101.3526,16826.0
2019-04-02 12:35:00,127.28,127.28,127.07,127.28,24894.0,101.3287,101.3287,101.1616,101.3287,24894.0
2019-04-02 12:40:00,127.25,127.27,127.06,127.13,12594.0,101.3049,101.3208,101.1536,101.2093,12594.0
2019-04-02 12:45:00,127.11,127.11,126.95,127.09,10325.0,101.1934,101.1934,101.066,101.1775,10325.0
2019-04-02 12:50:00,127.11,127.16,127.0,127.07,21700.0,101.1934,101.2332,101.1058,101.1616,21700.0
2019-04-02 12:55:00,127.09,127.22,127.04,127.22,3847.0,101.1775,101.281,101.1377,101.281,3847.0
2019-04-02 13:00:00,127.16,127.17,127.05,127.12,7011.0,101.2332,101.2412,101.1456,101.2014,7011.0
2019-04-02 13:05:00,127.15,127.32,127.12,127.32,20318.0,101.2253,101.3606,101.2014,101.3606,20318.0
2019-04-02 13:10:00,127.31,127.42,127.26,127.42,6703.0,101.3526,101.4402,101.3128,101.4402,6703.0
2019-04-02 13:15:00,127.43,127.45,127.32,127.33,6605.0,101.4482,101.4641,101.3606,101.3686,6605.0
2019-04-02 13:20:00,127.29,127.31,127.25,127.29,3607.0,101.3367,101.3526,101.3049,101.3367,3607.0
2019-04-02 13:25:00,127.27,127.34,127.21,127.23,4914.0,101.3208,101.3765,101.273,101.2889,4914.0
2019-04-02 13:30:00,127.2,127.22,127.09,127.21,5670.0,101.2651,101.281,101.1775,101.273,5670.0
2019-04-02 13:35:00,127.21,127.33,127.21,127.3,5805.0,101.273,101.3686,101.273,101.3447,5805.0
2019-04-02 13:40:00,127.31,127.37,127.3,127.35,5146.0,101.3526,101.4004,101.3447,101.3845,5146.0
2019-04-02 13:45:00,127.35,127.37,127.14,127.14,13257.0,101.3845,101.4004,101.2173,101.2173,13257.0
2019-04-02 13:50:00,127.17,127.17,127.04,127.1,10797.0,101.2412,101.2412,101.1377,101.1854,10797.0
2019-04-02 13:55:00,127.1,127.1,126.97,127.04,6280.0,101.1854,101.1854,101.082,101.1377,6280.0
2019-04-02 14:00:00,127.02,127.21,126.99,127.15,7950.0,101.1218,101.273,101.0979,101.2253,7950.0
2019-04-02 14:05:00,127.16,127.25,127.11,127.21,11580.0,101.2332,101.3049,101.1934,101.273,11580.0
2019-04-02 14:10:00,127.24,127.34,127.23,127.33,6544.0,101.2969,101.3765,101.2889,101.3686,6544.0
2019-04-02 14:15:00,127.3,127.39,127.3,127.32,5024.0,101.3447,101.4163,101.3447,101.3606,5024.0
2019-04-02 14:20:00,127.32,127.35,127.23,127.32,9200.0,101.3606,101.3845,101.2889,101.3606,9200.0
2019-04-02 14:25:00,127.33,127.35,127.21,127.3,9278.0,101.3686,101.3845,101.273,101.3447,9278.0
2019-04-02 14:30:00,127.28,127.39,127.25,127.36,7483.0,101.3287,101.4163,101.3049,101.3924,7483.0
2019-04-02 14:35:00,127.36,127.36,127.17,127.18,13059.0,101.3924,101.3924,101.2412,101.2491,13059.0
2019-04-02 14:40:00,127.21,127.29,127.12,127.13,5700.0,101.273,101.3367,101.2014,101.2093,5700.0
2019-04-02 14:45:00,127.15,127.22,127.09,127.09,5082.0,101.2253,101.281,101.1775,101.1775,5082.0
2019-04-02 14:50:00,127.09,127.1,126.93,126.96,7550.0,101.1775,101.1854,101.0501,101.074,7550.0
2019-04-02 14:55:00,126.98,127.14,126.97,127.1,12462.0,101.0899,101.2173,101.082,101.1854,12462.0
2019-04-02 15:00:00,127.11,127.14,126.98,127.05,13846.0,101.1934,101.2173,101.0899,101.1456,13846.0
2019-04-02 15:05:00,127.08,127.14,127.03,127.08,10551.0,101.1695,101.2173,101.1297,101.1695,10551.0
2019-04-02 15:10:00,127.08,127.08,126.89,126.89,13634.0,101.1695,101.1695,101.0183,101.0183,13634.0
2019-04-02 15:15:00,126.89,126.98,126.86,126.93,12192.0,101.0183,101.0899,100.9944,101.0501,12192.0
2019-04-02 15:20:00,126.94,127.01,126.84,126.86,16260.0,101.0581,101.1138,100.9785,100.9944,16260.0
2019-04-02 15:25:00,126.84,126.98,126.84,126.9,21803.0,100.9785,101.0899,100.9785,101.0262,21803.0
2019-04-02 15:30:00,126.9,126.9,126.66,126.76,34269.0,101.0262,101.0262,100.8352,100.9148,34269.0
2019-04-02 15:35:00,126.75,126.94,126.74,126.84,20606.0,100.9068,101.0581,100.8988,100.9785,20606.0
2019-04-02 15:40:00,126.83,126.96,126.82,126.85,38430.0,100.9705,101.074,100.9625,100.9864,38430.0
2019-04-02 15:45:00,126.85,126.87,126.7,126.78,58719.0,100.9864,101.0023,100.867,100.9307,58719.0
2019-04-02 15:50:00,126.77,126.85,126.66,126.78,56140.0,100.9227,100.9864,100.8352,100.9307,56140.0
2019-04-02 15:55:00,126.8,126.84,126.69,126.76,74273.0,100.9466,100.9785,100.859,100.9148,74273.0
2019-04-03 09:30:00,127.99,129.24,127.99,128.62,34154.0,101.894,102.8891,101.894,102.3955,34154.0
2019-04-03 09:35:00,128.5,128.88,128.35,128.83,14528.0,102.3,102.6025,102.1806,102.5627,14528.0
2019-04-03 09:40:00,128.76,129.08,128.52,128.65,15915.0,102.507,102.7617,102.3159,102.4194,15915.0
2019-04-03 09:45:00,128.69,128.82,127.95,128.05,28981.0,102.4513,102.5548,101.8621,101.9417,28981.0
2019-04-03 09:50:00,128.05,128.16,127.74,127.97,32011.0,101.9417,102.0293,101.695,101.8781,32011.0
2019-04-03 09:55:00,128.01,128.04,127.68,127.91,32675.0,101.9099,101.9338,101.6472,101.8303,32675.0
2019-04-03 10:00:00,127.82,127.83,127.26,127.33,18403.0,101.7586,101.7666,101.3128,101.3686,18403.0
2019-04-03 10:05:00,127.33,127.35,126.95,127.2,6813.0,101.3686,101.3845,101.066,101.2651,6813.0
2019-04-03 10:10:00,127.28,127.32,126.98,126.98,11369.0,101.3287,101.3606,101.0899,101.0899,11369.0
2019-04-03 10:15:00,127.07,127.53,127.07,127.52,16415.0,101.1616,101.5278,101.1616,101.5198,16415.0
2019-04-03 10:20:00,127.57,127.64,127.37,127.38,45570.0,101.5596,101.6153,101.4004,101.4084,45570.0
2019-04-03 10:25:00,127.39,127.4,127.12,127.23,10081.0,101.4163,101.4243,101.2014,101.2889,10081.0
2019-04-03 10:30:00,127.22,127.26,127.04,127.17,12385.0,101.281,101.3128,101.1377,101.2412,12385.0
2019-04-03 10:35:00,127.15,127.2,126.93,126.95,48433.0,101.2253,101.2651,101.0501,101.066,48433.0
2019-04-03 10:40:00,126.99,127.2,126.86,126.86,58240.0,101.0979,101.2651,100.9944,100.9944,58240.0
2019-04-03 10:45:00,126.91,126.96,126.78,126.78,9960.0,101.0342,101.074,100.9307,100.9307,9960.0
2019-04-03 10:50:00,126.78,127.3,126.75,127.2,82430.0,100.9307,101.3447,100.9068,101.2651,82430.0
2019-04-03 10:55:00,127.21,127.29,126.98,127.0,19799.0,101.273,101.3367,101.0899,101.1058,19799.0
2019-04-03 11:00:00,126.98,127.13,126.88,126.88,18408.0,101.0899,101.2093,101.0103,101.0103,18408.0
2019-04-03 11:05:00,126.89,126.97,126.73,126.75,53254.0,101.0183,101.082,100.8909,100.9068,53254.0
2019-04-03 11:10:00,126.77,126.79,126.5,126.6,11292.0,100.9227,100.9387,100.7078,100.7874,11292.0
2019-04-03 11:15:00,126.59,126.59,126.23,126.39,20014.0,100.7794,100.7794,100.4928,100.6202,20014.0
2019-04-03 11:20:00,126.38,126.4,126.2,126.33,13589.0,100.6122,100.6282,100.4689,100.5724,13589.0
2019-04-03 11:25:00,126.33,126.49,126.19,126.36,11671.0,100.5724,100.6998,100.461,100.5963,11671.0
2019-04-03 11:30:00,126.39,126.62,126.35,126.59,14239.0,100.6202,100.8033,100.5884,100.7794,14239.0
2019-04-03 11:35:00,126.59,126.61,126.35,126.39,11843.0,100.7794,100.7954,100.5884,100.6202,11843.0
2019-04-03 11:40:00,126.38,126.58,126.38,126.56,9353.0,100.6122,100.7715,100.6122,100.7555,9353.0
2019-04-03 11:45:00,126.57,126.68,126.47,126.64,6621.0,100.7635,100.8511,100.6839,100.8192,6621.0
2019-04-03 11:50:00,126.64,126.66,126.37,126.44,12955.0,100.8192,100.8352,100.6043,100.66,12955.0
2019-04-03 11:55:00,126.45,126.69,126.43,126.52,12591.0,100.668,100.859,100.6521,100.7237,12591.0
2019-04-03 12:00:00,126.54,126.54,126.34,126.48,17119.0,100.7396,100.7396,100.5804,100.6919,17119.0
2019-04-03 12:05:00,126.5,126.54,126.39,126.53,13662.0,100.7078,100.7396,100.6202,100.7317,13662.0
2019-04-03 12:10:00,126.54,126.57,126.41,126.47,6322.0,100.7396,100.7635,100.6361,100.6839,6322.0
2019-04-03 12:15:00,126.46,126.54,126.44,126.52,5376.0,100.6759,100.7396,100.66,100.7237,5376.0
2019-04-03 12:20:00,126.49,126.67,126.45,126.67,7225.0,100.6998,100.8431,100.668,100.8431,7225.0
2019-04-03 12:25:00,126.65,126.81,126.65,126.79,7767.0,100.8272,100.9546,100.8272,100.9387,7767.0
2019-04-03 12:30:00,126.81,127.03,126.72,127.01,5553.0,100.9546,101.1297,100.8829,101.1138,5553.0
2019-04-03 12:35:00,126.99,127.02,126.9,126.94,4514.0,101.0979,101.1218,101.0262,101.0581,4514.0
2019-04-03 12:40:00,126.97,127.07,126.97,127.06,4537.0,101.082,101.1616,101.082,101.1536,4537.0
2019-04-03 12:45:00,127.06,127.11,126.93,126.93,6821.0,101.1536,101.1934,101.0501,101.0501,6821.0
2019-04-03 12:50:00,126.91,126.91,126.79,126.87,8409.0,101.0342,101.0342,100.9387,101.0023,8409.0
2019-04-03 12:55:00,126.85,126.86,126.76,126.82,4981.0,100.9864,100.9944,100.9148,100.9625,4981.0
2019-04-03 13:00:00,126.85,126.91,126.75,126.77,7184.0,100.9864,101.0342,100.9068,100.9227,7184.0
2019-04-03 13:05:00,126.75,126.81,126.73,126.78,7308.0,100.9068,100.9546,100.8909,100.9307,7308.0
2019-04-03 13:10:00,126.77,126.82,126.75,126.77,3528.0,100.9227,100.9625,100.9068,100.9227,3528.0
2019-04-03 13:15:00,126.79,126.87,126.78,126.84,5508.0,100.9387,101.0023,100.9307,100.9785,5508.0
2019-04-03 13:20:00,126.83,126.93,126.79,126.86,8227.0,100.9705,101.0501,100.9387,100.9944,8227.0
2019-04-03 13:25:00,126.86,127.04,126.86,127.01,3700.0,100.9944,101.1377,100.9944,101.1138,3700.0
2019-04-03 13:30:00,126.98,127.08,126.94,127.04,5016.0,101.0899,101.1695,101.0581,101.1377,5016.0
2019-04-03 13:35:00,127.03,127.1,127.02,127.06,5751.0,101.1297,101.1854,101.1218,101.1536,5751.0
2019-04-03 13:40:00,127.04,127.04,126.89,126.96,5904.0,101.1377,101.1377,101.0183,101.074,5904.0
2019-04-03 13:45:00,126.99,127.0,126.94,126.94,3824.0,101.0979,101.1058,101.0581,101.0581,3824.0
2019-04-03 13:50:00,126.97,126.97,126.89,126.94,4560.0,101.082,101.082,101.0183,101.0581,4560.0
2019-04-03 13:55:00,126.92,126.97,126.88,126.97,4675.0,101.0421,101.082,101.0103,101.082,4675.0
2019-04-03 14:00:00,126.95,126.97,126.88,126.9,5228.0,101.066,101.082,101.0103,101.0262,5228.0
2019-04-03 14:05:00,126.96,127.01,126.87,126.94,9514.0,101.074,101.1138,101.0023,101.0581,9514.0
2019-04-03 14:10:00,126.93,126.98,126.9,126.91,6345.0,101.0501,101.0899,101.0262,101.0342,6345.0
2019-04-03 14:15:00,126.93,127.0,126.93,127.0,6069.0,101.0501,101.1058,101.0501,101.1058,6069.0
2019-04-03 14:20:00,127.02,127.14,127.01,127.11,5933.0,101.1218,101.2173,101.1138,101.1934,5933.0
2019-04-03 14:25:00,127.13,127.17,127.09,127.17,8227.0,101.2093,101.2412,101.1775,101.2412,8227.0
2019-04-03 14:30:00,127.11,127.13,126.9,126.93,8555.0,101.1934,101.2093,101.0262,101.0501,8555.0
2019-04-03 14:35:00,126.93,126.97,126.81,126.81,6552.0,101.0501,101.082,100.9546,100.9546,6552.0
2019-04-03 14:40:00,126.8,126.84,126.68,126.69,6095.0,100.9466,100.9785,100.8511,100.859,6095.0
2019-04-03 14:45:00,126.71,126.79,126.67,126.7,8365.0,100.875,100.9387,100.8431,100.867,8365.0
2019-04-03 14:50:00,126.7,126.77,126.64,126.76,9906.0,100.867,100.9227,100.8192,100.9148,9906.0
2019-04-03 14:55:00,126.73,126.73,126.58,126.6,8287.0,100.8909,100.8909,100.7715,100.7874,8287.0
2019-04-03 15:00:00,126.57,126.6,126.48,126.54,9333.0,100.7635,100.7874,100.6919,100.7396,9333.0
2019-04-03 15:05:00,126.56,126.59,126.42,126.45,9381.0,100.7555,100.7794,100.6441,100.668,9381.0
2019-04-03 15:10:00,126.45,126.45,126.3,126.32,14963.0,100.668,100.668,100.5486,100.5645,14963.0
2019-04-03 15:15:00,126.29,126.36,126.24,126.28,11767.0,100.5406,100.5963,100.5008,100.5326,11767.0
2019-04-03 15:20:00,126.26,126.29,126.09,126.18,18749.0,100.5167,100.5406,100.3814,100.453,18749.0
2019-04-03 15:25:00,126.18,126.48,126.12,126.48,15411.0,100.453,100.6919,100.4053,100.6919,15411.0
2019-04-03 15:30:00,126.47,126.47,126.29,126.42,18946.0,100.6839,100.6839,100.5406,100.6441,18946.0
2019-04-03 15:35:00,126.45,126.57,126.39,126.43,22696.0,100.668,100.7635,100.6202,100.6521,22696.0
2019-04-03 15:40:00,126.45,126.5,126.39,126.43,22005.0,100.668,100.7078,100.6202,100.6521,22005.0
2019-04-03 15:45:00,126.44,126.56,126.41,126.55,30343.0,100.66,100.7555,100.6361,100.7476,30343.0
2019-04-03 15:50:00,126.57,126.66,126.52,126.56,44033.0,100.7635,100.8352,100.7237,100.7555,44033.0
2019-04-03 15:55:00,126.55,126.85,126.55,126.81,122509.0,100.7476,100.9864,100.7476,100.9546,122509.0
2019-04-04 09:30:00,126.8,127.38,126.8,127.29,35511.0,100.9466,101.4084,100.9466,101.3367,35511.0
2019-04-04 09:35:00,127.37,127.7,127.34,127.5,16892.0,101.4004,101.6631,101.3765,101.5039,16892.0
2019-04-04 09:40:00,127.5,127.57,126.82,126.88,3943.0,101.5039,101.5596,100.9625,101.0103,3943.0
2019-04-04 09:45:00,127.11,127.47,126.97,127.25,6443.0,101.1934,101.48,101.082,101.3049,6443.0
2019-04-04 09:50:00,127.52,127.64,127.33,127.64,3000.0,101.5198,101.6153,101.3686,101.6153,3000.0
2019-04-04 09:55:00,127.64,127.64,127.41,127.61,4118.0,101.6153,101.6153,101.4322,101.5915,4118.0
2019-04-04 10:00:00,127.67,127.85,127.58,127.71,6859.0,101.6392,101.7825,101.5676,101.6711,6859.0
2019-04-04 10:05:00,127.74,127.97,127.74,127.95,10145.0,101.695,101.8781,101.695,101.8621,10145.0
2019-04-04 10:10:00,127.95,128.05,127.79,128.03,6377.0,101.8621,101.9417,101.7348,101.9258,6377.0
2019-04-04 10:15:00,128.06,128.38,128.06,128.26,10338.0,101.9497,102.2045,101.9497,102.1089,10338.0
2019-04-04 10:20:00,128.31,128.44,128.26,128.29,4658.0,102.1487,102.2522,102.1089,102.1328,4658.0
2019-04-04 10:25:00,128.28,128.42,128.23,128.31,7349.0,102.1249,102.2363,102.085,102.1487,7349.0
2019-04-04 10:30:00,128.2,128.52,128.2,128.47,6236.0,102.0612,102.3159,102.0612,102.2761,6236.0
2019-04-04 10:35:00,128.47,128.77,128.42,128.77,6199.0,102.2761,102.5149,102.2363,102.5149,6199.0
2019-04-04 10:40:00,128.8,128.88,128.7,128.88,10937.0,102.5388,102.6025,102.4592,102.6025,10937.0
2019-04-04 10:45:00,128.9,129.02,128.83,128.92,18594.0,102.6184,102.714,102.5627,102.6344,18594.0
2019-04-04 10:50:00,128.98,129.13,128.93,129.07,7809.0,102.6821,102.8015,102.6423,102.7538,7809.0
2019-04-04 10:55:00,129.1,129.18,128.96,129.11,7272.0,102.7777,102.8414,102.6662,102.7856,7272.0
2019-04-04 11:00:00,129.09,129.23,129.01,129.09,10729.0,102.7697,102.8812,102.706,102.7697,10729.0
2019-04-04 11:05:00,129.06,129.06,128.86,128.94,14796.0,102.7458,102.7458,102.5866,102.6503,14796.0
2019-04-04 11:10:00,128.92,129.14,128.9,129.08,6564.0,102.6344,102.8095,102.6184,102.7617,6564.0
2019-04-04 11:15:00,128.99,129.04,128.78,128.78,6312.0,102.6901,102.7299,102.5229,102.5229,6312.0
2019-04-04 11:20:00,128.76,128.77,128.51,128.77,10714.0,102.507,102.5149,102.308,102.5149,10714.0
2019-04-04 11:25:00,128.77,129.04,128.76,128.96,11000.0,102.5149,102.7299,102.507,102.6662,11000.0
2019-04-04 11:30:00,128.94,128.96,128.72,128.77,3653.0,102.6503,102.6662,102.4751,102.5149,3653.0
2019-04-04 11:35:00,128.74,129.0,128.74,128.95,6121.0,102.4911,102.6981,102.4911,102.6582,6121.0
2019-04-04 11:40:00,128.9,128.9,128.73,128.78,5156.0,102.6184,102.6184,102.4831,102.5229,5156.0
2019-04-04 11:45:00,128.7,128.71,128.42,128.46,12009.0,102.4592,102.4672,102.2363,102.2682,12009.0
2019-04-04 11:50:00,128.41,128.59,128.41,128.51,4163.0,102.2283,102.3716,102.2283,102.308,4163.0
2019-04-04 11:55:00,128.53,128.7,128.53,128.63,4384.0,102.3239,102.4592,102.3239,102.4035,4384.0
2019-04-04 12:00:00,128.6,128.73,128.6,128.63,5370.0,102.3796,102.4831,102.3796,102.4035,5370.0
2019-04-04 12:05:00,128.64,128.68,128.55,128.56,6025.0,102.4115,102.4433,102.3398,102.3478,6025.0
2019-04-04 12:10:00,128.47,128.55,128.42,128.44,3400.0,102.2761,102.3398,102.2363,102.2522,3400.0
2019-04-04 12:15:00,128.4,128.4,128.2,128.25,4236.0,102.2204,102.2204,102.0612,102.101,4236.0
2019-04-04 12:20:00,128.23,128.38,128.23,128.3,6331.0,102.085,102.2045,102.085,102.1408,6331.0
2019-04-04 12:25:00,128.29,128.34,128.22,128.23,3661.0,102.1328,102.1726,102.0771,102.085,3661.0
2019-04-04 12:30:00,128.2,128.29,128.14,128.29,8541.0,102.0612,102.1328,102.0134,102.1328,8541.0
2019-04-04 12:35:00,128.32,128.45,128.31,128.43,4373.0,102.1567,102.2602,102.1487,102.2443,4373.0
2019-04-04 12:40:00,128.44,128.49,128.4,128.47,4740.0,102.2522,102.292,102.2204,102.2761,4740.0
2019-04-04 12:45:00,128.43,128.49,128.35,128.47,6190.0,102.2443,102.292,102.1806,102.2761,6190.0
2019-04-04 12:50:00,128.47,128.65,128.46,128.6,6039.0,102.2761,102.4194,102.2682,102.3796,6039.0
2019-04-04 12:55:00,128.65,128.71,128.56,128.56,5729.0,102.4194,102.4672,102.3478,102.3478,5729.0
2019-04-04 13:00:00,128.56,128.56,128.45,128.48,4090.0,102.3478,102.3478,102.2602,102.2841,4090.0
2019-04-04 13:05:00,128.48,128.59,128.47,128.59,6674.0,102.2841,102.3716,102.2761,102.3716,6674.0
2019-04-04 13:10:00,128.54,128.6,128.47,128.47,3405.0,102.3318,102.3796,102.2761,102.2761,3405.0
2019-04-04 13:15:00,128.49,128.54,128.39,128.53,4838.0,102.292,102.3318,102.2124,102.3239,4838.0
2019-04-04 13:20:00,128.49,128.51,128.43,128.48,4092.0,102.292,102.308,102.2443,102.2841,4092.0
2019-04-04 13:25:00,128.46,128.47,128.35,128.43,5502.0,102.2682,102.2761,102.1806,102.2443,5502.0
2019-04-04 13:30:00,128.42,128.53,128.39,128.52,6231.0,102.2363,102.3239,102.2124,102.3159,6231.0
2019-04-04 13:35:00,128.51,128.59,128.47,128.56,3580.0,102.308,102.3716,102.2761,102.3478,3580.0
2019-04-04 13:40:00,128.55,128.68,128.55,128.63,4600.0,102.3398,102.4433,102.3398,102.4035,4600.0
2019-04-04 13:45:00,128.65,128.66,128.56,128.59,5371.0,102.4194,102.4274,102.3478,102.3716,5371.0
2019-04-04 13:50:00,128.56,128.67,128.55,128.64,4282.0,102.3478,102.4353,102.3398,102.4115,4282.0
2019-04-04 13:55:00,128.59,128.59,128.4,128.49,10835.0,102.3716,102.3716,102.2204,102.292,10835.0
2019-04-04 14:00:00,128.47,128.47,128.38,128.41,3053.0,102.2761,102.2761,102.2045,102.2283,3053.0
2019-04-04 14:05:00,128.43,128.57,128.43,128.48,8481.0,102.2443,102.3557,102.2443,102.2841,8481.0
2019-04-04 14:10:00,128.44,128.54,128.44,128.52,8073.0,102.2522,102.3318,102.2522,102.3159,8073.0
2019-04-04 14:15:00,128.54,128.58,128.48,128.51,7324.0,102.3318,102.3637,102.2841,102.308,7324.0
2019-04-04 14:20:00,128.5,128.52,128.42,128.48,8720.0,102.3,102.3159,102.2363,102.2841,8720.0
2019-04-04 14:25:00,128.48,128.5,128.38,128.41,9109.0,102.2841,102.3,102.2045,102.2283,9109.0
2019-04-04 14:30:00,128.41,128.41,128.3,128.3,11061.0,102.2283,102.2283,102.1408,102.1408,11061.0
2019-04-04 14:35:00,128.31,128.33,128.26,128.3,3279.0,102.1487,102.1647,102.1089,102.1408,3279.0
2019-04-04 14:40:00,128.3,128.38,128.26,128.3,13068.0,102.1408,102.2045,102.1089,102.1408,13068.0
2019-04-04 14:45:00,128.33,128.37,128.27,128.34,10493.0,102.1647,102.1965,102.1169,102.1726,10493.0
2019-04-04 14:50:00,128.35,128.4,128.28,128.4,31749.0,102.1806,102.2204,102.1249,102.2204,31749.0
2019-04-04 14:55:00,128.36,128.46,128.31,128.31,19528.0,102.1885,102.2682,102.1487,102.1487,19528.0
2019-04-04 15:00:00,128.34,128.37,128.18,128.24,56087.0,102.1726,102.1965,102.0452,102.093,56087.0
2019-04-04 15:05:00,128.25,128.3,127.99,128.0,30994.0,102.101,102.1408,101.894,101.9019,30994.0
2019-04-04 15:10:00,128.0,128.1,127.98,128.07,23311.0,101.9019,101.9816,101.886,101.9577,23311.0
2019-04-04 15:15:00,128.08,128.29,128.07,128.29,29862.0,101.9656,102.1328,101.9577,102.1328,29862.0
2019-04-04 15:20:00,128.28,128.38,128.22,128.31,23614.0,102.1249,102.2045,102.0771,102.1487,23614.0
2019-04-04 15:25:00,128.28,128.37,128.26,128.29,33208.0,102.1249,102.1965,102.1089,102.1328,33208.0
2019-04-04 15:30:00,128.34,128.43,128.3,128.3,38529.0,102.1726,102.2443,102.1408,102.1408,38529.0
2019-04-04 15:35:00,128.32,128.41,128.3,128.32,27593.0,102.1567,102.2283,102.1408,102.1567,27593.0
2019-04-04 15:40:00,128.34,128.41,128.24,128.31,19866.0,102.1726,102.2283,102.093,102.1487,19866.0
2019-04-04 15:45:00,128.31,128.34,128.07,128.18,45424.0,102.1487,102.1726,101.9577,102.0452,45424.0
2019-04-04 15:50:00,128.19,128.4,128.19,128.37,23255.0,102.0532,102.2204,102.0532,102.1965,23255.0
2019-04-04 15:55:00,128.39,128.47,128.25,128.42,82259.0,102.2124,102.2761,102.101,102.2363,82259.0
2019-04-05 09:30:00,128.49,129.25,128.44,128.72,17742.0,102.292,102.8971,102.2522,102.4751,17742.0
2019-04-05 09:35:00,128.74,128.74,128.0,128.0,4331.0,102.4911,102.4911,101.9019,101.9019,4331.0
2019-04-05 09:40:00,127.79,128.05,127.72,127.9,5606.0,101.7348,101.9417,101.679,101.8223,5606.0
2019-04-05 09:45:00,128.04,128.26,127.97,128.19,4857.0,101.9338,102.1089,101.8781,102.0532,4857.0
2019-04-05 09:50:00,128.19,128.46,128.06,128.23,16376.0,102.0532,102.2682,101.9497,102.085,16376.0
2019-04-05 09:55:00,128.18,128.36,128.05,128.3,8782.0,102.0452,102.1885,101.9417,102.1408,8782.0
2019-04-05 10:00:00,128.37,128.4,128.2,128.31,6824.0,102.1965,102.2204,102.0612,102.1487,6824.0
2019-04-05 10:05:00,128.25,128.37,128.19,128.34,3300.0,102.101,102.1965,102.0532,102.1726,3300.0
2019-04-05 10:10:00,128.33,128.38,127.95,127.95,11100.0,102.1647,102.2045,101.8621,101.8621,11100.0
2019-04-05 10:15:00,127.97,128.05,127.72,127.94,8419.0,101.8781,101.9417,101.679,101.8542,8419.0
2019-04-05 10:20:00,127.94,127.94,127.74,127.79,9811.0,101.8542,101.8542,101.695,101.7348,9811.0
2019-04-05 10:25:00,127.74,127.77,127.36,127.42,4621.0,101.695,101.7188,101.3924,101.4402,4621.0
2019-04-05 10:30:00,127.44,127.85,127.43,127.77,15585.0,101.4561,101.7825,101.4482,101.7188,15585.0
2019-04-05 10:35:00,127.81,127.82,127.6,127.71,3925.0,101.7507,101.7586,101.5835,101.6711,3925.0
2019-04-05 10:40:00,127.71,127.76,127.66,127.67,6237.0,101.6711,101.7109,101.6313,101.6392,6237.0
2019-04-05 10:45:00,127.68,127.92,127.64,127.82,4131.0,101.6472,101.8383,101.6153,101.7586,4131.0
2019-04-05 10:50:00,127.88,128.07,127.84,128.07,3157.0,101.8064,101.9577,101.7746,101.9577,3157.0
2019-04-05 10:55:00,128.06,128.07,127.81,127.88,3109.0,101.9497,101.9577,101.7507,101.8064,3109.0
2019-04-05 11:00:00,127.92,128.0,127.86,127.9,5113.0,101.8383,101.9019,101.7905,101.8223,5113.0
2019-04-05 11:05:00,127.93,127.98,127.88,127.96,3915.0,101.8462,101.886,101.8064,101.8701,3915.0
2019-04-05 11:10:00,128.01,128.17,127.97,127.97,6578.0,101.9099,102.0373,101.8781,101.8781,6578.0
2019-04-05 11:15:00,127.96,127.98,127.82,127.86,4229.0,101.8701,101.886,101.7586,101.7905,4229.0
2019-04-05 11:20:00,127.86,127.89,127.69,127.71,6446.0,101.7905,101.8144,101.6551,101.6711,6446.0
2019-04-05 11:25:00,127.68,127.75,127.5,127.63,8816.0,101.6472,101.7029,101.5039,101.6074,8816.0
2019-04-05 11:30:00,127.6,127.72,127.5,127.57,8033.0,101.5835,101.679,101.5039,101.5596,8033.0
2019-04-05 11:35:00,127.64,127.69,127.53,127.55,9100.0,101.6153,101.6551,101.5278,101.5437,9100.0
2019-04-05 11:40:00,127.57,127.77,127.56,127.75,6959.0,101.5596,101.7188,101.5517,101.7029,6959.0
2019-04-05 11:45:00,127.71,127.85,127.69,127.82,4502.0,101.6711,101.7825,101.6551,101.7586,4502.0
2019-04-05 11:50:00,127.85,127.88,127.76,127.82,6083.0,101.7825,101.8064,101.7109,101.7586,6083.0
2019-04-05 11:55:00,127.82,127.88,127.68,127.72,5312.0,101.7586,101.8064,101.6472,101.679,5312.0
2019-04-05 12:00:00,127.73,127.92,127.73,127.89,8833.0,101.687,101.8383,101.687,101.8144,8833.0
2019-04-05 12:05:00,127.89,128.03,127.89,128.03,8813.0,101.8144,101.9258,101.8144,101.9258,8813.0
2019-04-05 12:10:00,128.04,128.15,128.01,128.09,5200.0,101.9338,102.0214,101.9099,101.9736,5200.0
2019-04-05 12:15:00,128.1,128.13,128.0,128.03,7741.0,101.9816,102.0054,101.9019,101.9258,7741.0
2019-04-05 12:20:00,128.04,128.09,128.01,128.06,7347.0,101.9338,101.9736,101.9099,101.9497,7347.0
2019-04-05 12:25:00,128.06,128.09,127.86,127.98,12220.0,101.9497,101.9736,101.7905,101.886,12220.0
2019-04-05 12:30:00,127.98,128.02,127.91,127.93,4100.0,101.886,101.9179,101.8303,101.8462,4100.0
2019-04-05 12:35:00,127.97,128.03,127.77,127.77,8800.0,101.8781,101.9258,101.7188,101.7188,8800.0
2019-04-05 12:40:00,127.75,127.82,127.69,127.7,4000.0,101.7029,101.7586,101.6551,101.6631,4000.0
2019-04-05 12:45:00,127.69,127.92,127.68,127.92,4348.0,101.6551,101.8383,101.6472,101.8383,4348.0
2019-04-05 12:50:00,127.91,127.92,127.85,127.9,4804.0,101.8303,101.8383,101.7825,101.8223,4804.0
2019-04-05 12:55:00,127.9,128.01,127.9,128.01,4690.0,101.8223,101.9099,101.8223,101.9099,4690.0
2019-04-05 13:00:00,128.0,128.09,128.0,128.02,5455.0,101.9019,101.9736,101.9019,101.9179,5455.0
2019-04-05 13:05:00,128.02,128.12,128.01,128.09,6403.0,101.9179,101.9975,101.9099,101.9736,6403.0
2019-04-05 13:10:00,128.06,128.1,127.99,128.09,4567.0,101.9497,101.9816,101.894,101.9736,4567.0
2019-04-05 13:15:00,128.09,128.12,128.03,128.1,4896.0,101.9736,101.9975,101.9258,101.9816,4896.0
2019-04-05 13:20:00,128.1,128.15,128.09,128.12,2128.0,101.9816,102.0214,101.9736,101.9975,2128.0
2019-04-05 13:25:00,128.09,128.1,128.04,128.04,5182.0,101.9736,101.9816,101.9338,101.9338,5182.0
2019-04-05 13:30:00,128.05,128.07,127.97,128.02,7176.0,101.9417,101.9577,101.8781,101.9179,7176.0
2019-04-05 13:35:00,128.06,128.18,128.04,128.16,4313.0,101.9497,102.0452,101.9338,102.0293,4313.0
2019-04-05 13:40:00,128.18,128.21,128.12,128.12,3201.0,102.0452,102.0691,101.9975,101.9975,3201.0
2019-04-05 13:45:00,128.12,128.13,128.06,128.07,3961.0,101.9975,102.0054,101.9497,101.9577,3961.0
2019-04-05 13:50:00,128.09,128.14,128.06,128.08,4678.0,101.9736,102.0134,101.9497,101.9656,4678.0
2019-04-05 13:55:00,128.09,128.14,128.05,128.13,4196.0,101.9736,102.0134,101.9417,102.0054,4196.0
2019-04-05 14:00:00,128.13,128.16,128.09,128.15,5937.0,102.0054,102.0293,101.9736,102.0214,5937.0
2019-04-05 14:05:00,128.14,128.19,128.09,128.1,8422.0,102.0134,102.0532,101.9736,101.9816,8422.0
2019-04-05 14:10:00,128.09,128.19,128.06,128.14,4681.0,101.9736,102.0532,101.9497,102.0134,4681.0
2019-04-05 14:15:00,128.15,128.21,128.11,128.14,4335.0,102.0214,102.0691,101.9895,102.0134,4335.0
2019-04-05 14:20:00,128.11,128.12,127.95,127.96,5187.0,101.9895,101.9975,101.8621,101.8701,5187.0
2019-04-05 14:25:00,127.97,127.99,127.92,127.98,3176.0,101.8781,101.894,101.8383,101.886,3176.0
2019-04-05 14:30:00,127.98,128.0,127.93,127.94,4868.0,101.886,101.9019,101.8462,101.8542,4868.0
2019-04-05 14:35:00,127.95,128.19,127.95,128.17,25720.0,101.8621,102.0532,101.8621,102.0373,25720.0
2019-04-05 14:40:00,128.17,128.17,128.04,128.05,5391.0,102.0373,102.0373,101.9338,101.9417,5391.0
2019-04-05 14:45:00,128.06,128.18,128.05,128.17,18782.0,101.9497,102.0452,101.9417,102.0373,18782.0
2019-04-05 14:50:00,128.19,128.38,128.19,128.24,13212.0,102.0532,102.2045,102.0532,102.093,13212.0
2019-04-05 14:55:00,128.22,128.26,128.15,128.21,8159.0,102.0771,102.1089,102.0214,102.0691,8159.0
2019-04-05 15:00:00,128.19,128.19,128.06,128.09,15429.0,102.0532,102.0532,101.9497,101.9736,15429.0
2019-04-05 15:05:00,128.07,128.14,127.99,127.99,5057.0,101.9577,102.0134,101.894,101.894,5057.0
2019-04-05 15:10:00,127.98,127.98,127.81,127.85,11967.0,101.886,101.886,101.7507,101.7825,11967.0
2019-04-05 15:15:00,127.85,127.86,127.77,127.78,9962.0,101.7825,101.7905,101.7188,101.7268,9962.0
2019-04-05 15:20:00,127.79,127.91,127.79,127.85,27181.0,101.7348,101.8303,101.7348,101.7825,27181.0
2019-04-05 15:25:00,127.85,127.88,127.78,127.79,9614.0,101.7825,101.8064,101.7268,101.7348,9614.0
2019-04-05 15:30:00,127.79,127.96,127.79,127.93,18415.0,101.7348,101.8701,101.7348,101.8462,18415.0
2019-04-05 15:35:00,127.94,127.96,127.86,127.9,15250.0,101.8542,101.8701,101.7905,101.8223,15250.0
2019-04-05 15:40:00,127.9,127.9,127.71,127.71,19497.0,101.8223,101.8223,101.6711,101.6711,19497.0
2019-04-05 15:45:00,127.71,127.78,127.67,127.67,26299.0,101.6711,101.7268,101.6392,101.6392,26299.0
2019-04-05 15:50:00,127.68,127.75,127.55,127.71,54383.0,101.6472,101.7029,101.5437,101.6711,54383.0
2019-04-05 15:55:00,127.71,127.99,127.71,127.94,80410.0,101.6711,101.894,101.6711,101.8542,80410.0
2019-04-08 09:30:00,127.91,128.01,127.62,127.65,15083.0,101.8303,101.9099,101.5994,101.6233,15083.0
2019-04-08 09:35:00,127.69,127.81,127.4,127.72,13076.0,101.6551,101.7507,101.4243,101.679,13076.0
2019-04-08 09:40:00,127.57,128.17,127.57,128.09,13947.0,101.5596,102.0373,101.5596,101.9736,13947.0
2019-04-08 09:45:00,128.09,128.16,127.66,127.7,8151.0,101.9736,102.0293,101.6313,101.6631,8151.0
2019-04-08 09:50:00,127.66,127.75,127.48,127.51,21669.0,101.6313,101.7029,101.488,101.5119,21669.0
2019-04-08 09:55:00,127.58,127.73,127.45,127.66,8382.0,101.5676,101.687,101.4641,101.6313,8382.0
2019-04-08 10:00:00,127.68,127.83,127.5,127.5,7978.0,101.6472,101.7666,101.5039,101.5039,7978.0
2019-04-08 10:05:00,127.46,127.65,127.44,127.5,6018.0,101.472,101.6233,101.4561,101.5039,6018.0
2019-04-08 10:10:00,127.55,127.77,127.52,127.75,5722.0,101.5437,101.7188,101.5198,101.7029,5722.0
2019-04-08 10:15:00,127.73,128.07,127.67,128.03,10907.0,101.687,101.9577,101.6392,101.9258,10907.0
2019-04-08 10:20:00,128.05,128.23,128.05,128.12,10198.0,101.9417,102.085,101.9417,101.9975,10198.0
2019-04-08 10:25:00,128.16,128.27,128.05,128.27,6340.0,102.0293,102.1169,101.9417,102.1169,6340.0
2019-04-08 10:30:00,128.27,128.27,127.93,127.94,18491.0,102.1169,102.1169,101.8462,101.8542,18491.0
2019-04-08 10:35:00,127.95,128.16,127.95,128.16,8117.0,101.8621,102.0293,101.8621,102.0293,8117.0
2019-04-08 10:40:00,128.18,128.28,128.11,128.12,6800.0,102.0452,102.1249,101.9895,101.9975,6800.0
2019-04-08 10:45:00,128.09,128.21,128.02,128.12,7278.0,101.9736,102.0691,101.9179,101.9975,7278.0
2019-04-08 10:50:00,128.13,128.37,128.13,128.19,9566.0,102.0054,102.1965,102.0054,102.0532,9566.0
2019-04-08 10:55:00,128.18,128.22,128.02,128.09,8304.0,102.0452,102.0771,101.9179,101.9736,8304.0
2019-04-08 11:00:00,128.08,128.13,127.79,127.91,9548.0,101.9656,102.0054,101.7348,101.8303,9548.0
2019-04-08 11:05:00,127.94,127.95,127.61,127.61,11393.0,101.8542,101.8621,101.5915,101.5915,11393.0
2019-04-08 11:10:00,127.63,127.72,127.56,127.63,9960.0,101.6074,101.679,101.5517,101.6074,9960.0
2019-04-08 11:15:00,127.64,127.68,127.37,127.37,8001.0,101.6153,101.6472,101.4004,101.4004,8001.0
2019-04-08 11:20:00,127.36,127.56,127.34,127.48,11945.0,101.3924,101.5517,101.3765,101.488,11945.0
2019-04-08 11:25:00,127.48,127.61,127.39,127.61,10740.0,101.488,101.5915,101.4163,101.5915,10740.0
2019-04-08 11:30:00,127.62,128.0,127.62,127.93,10374.0,101.5994,101.9019,101.5994,101.8462,10374.0
2019-04-08 11:35:00,127.92,128.09,127.87,128.0,6444.0,101.8383,101.9736,101.7984,101.9019,6444.0
2019-04-08 11:40:00,127.97,127.97,127.86,127.86,8713.0,101.8781,101.8781,101.7905,101.7905,8713.0
2019-04-08 11:45:00,127.86,127.92,127.78,127.92,9747.0,101.7905,101.8383,101.7268,101.8383,9747.0
2019-04-08 11:50:00,127.88,127.93,127.76,127.92,7400.0,101.8064,101.8462,101.7109,101.8383,7400.0
2019-04-08 11:55:00,127.9,127.9,127.74,127.75,7336.0,101.8223,101.8223,101.695,101.7029,7336.0
2019-04-08 12:00:00,127.73,127.77,127.58,127.66,12120.0,101.687,101.7188,101.5676,101.6313,12120.0
2019-04-08 12:05:00,127.73,127.83,127.6,127.76,11745.0,101.687,101.7666,101.5835,101.7109,11745.0
2019-04-08 12:10:00,127.77,128.04,127.77,128.04,9076.0,101.7188,101.9338,101.7188,101.9338,9076.0
2019-04-08 12:15:00,128.01,128.05,127.94,127.97,8384.0,101.9099,101.9417,101.8542,101.8781,8384.0
2019-04-08 12:20:00,127.98,127.99,127.74,127.95,19803.0,101.886,101.894,101.695,101.8621,19803.0
2019-04-08 12:25:00,127.95,128.02,127.86,127.99,8049.0,101.8621,101.9179,101.7905,101.894,8049.0
2019-04-08 12:30:00,127.98,127.99,127.68,127.92,76636.0,101.886,101.894,101.6472,101.8383,76636.0
2019-04-08 12:35:00,127.96,128.01,127.88,128.0,9967.0,101.8701,101.9099,101.8064,101.9019,9967.0
2019-04-08 12:40:00,128.03,128.08,127.88,127.9,5531.0,101.9258,101.9656,101.8064,101.8223,5531.0
2019-04-08 12:45:00,127.85,127.9,127.79,127.86,5895.0,101.7825,101.8223,101.7348,101.7905,5895.0
2019-04-08 12:50:00,127.88,127.99,127.88,127.98,4418.0,101.8064,101.894,101.8064,101.886,4418.0
2019-04-08 12:55:00,127.97,128.12,127.95,128.05,6594.0,101.8781,101.9975,101.8621,101.9417,6594.0
2019-04-08 13:00:00,128.04,128.04,127.94,128.0,5241.0,101.9338,101.9338,101.8542,101.9019,5241.0
2019-04-08 13:05:00,128.0,128.13,127.99,128.13,4297.0,101.9019,102.0054,101.894,102.0054,4297.0
2019-04-08 13:10:00,128.13,128.17,128.11,128.14,3303.0,102.0054,102.0373,101.9895,102.0134,3303.0
2019-04-08 13:15:00,128.13,128.13,128.01,128.07,5408.0,102.0054,102.0054,101.9099,101.9577,5408.0
2019-04-08 13:20:00,128.06,128.24,128.06,128.21,4443.0,101.9497,102.093,101.9497,102.0691,4443.0
2019-04-08 13:25:00,128.23,128.23,128.01,128.01,8264.0,102.085,102.085,101.9099,101.9099,8264.0
2019-04-08 13:30:00,127.97,128.01,127.93,127.95,5498.0,101.8781,101.9099,101.8462,101.8621,5498.0
2019-04-08 13:35:00,127.97,128.21,127.94,128.06,9020.0,101.8781,102.0691,101.8542,101.9497,9020.0
2019-04-08 13:40:00,128.11,128.12,128.02,128.07,9813.0,101.9895,101.9975,101.9179,101.9577,9813.0
2019-04-08 13:45:00,128.07,128.24,128.07,128.14,6872.0,101.9577,102.093,101.9577,102.0134,6872.0
2019-04-08 13:50:00,128.13,128.39,128.11,128.36,15087.0,102.0054,102.2124,101.9895,102.1885,15087.0
2019-04-08 13:55:00,128.3,128.35,128.2,128.32,8374.0,102.1408,102.1806,102.0612,102.1567,8374.0
2019-04-08 14:00:00,128.32,128.33,128.16,128.17,10531.0,102.1567,102.1647,102.0293,102.0373,10531.0
2019-04-08 14:05:00,128.16,128.48,128.14,128.48,10843.0,102.0293,102.2841,102.0134,102.2841,10843.0
2019-04-08 14:10:00,128.46,128.49,128.37,128.49,9122.0,102.2682,102.292,102.1965,102.292,9122.0
2019-04-08 14:15:00,128.52,128.52,128.43,128.5,9950.0,102.3159,102.3159,102.2443,102.3,9950.0
2019-04-08 14:20:00,128.49,128.55,128.45,128.47,21125.0,102.292,102.3398,102.2602,102.2761,21125.0
2019-04-08 14:25:00,128.46,128.46,128.31,128.31,11016.0,102.2682,102.2682,102.1487,102.1487,11016.0
2019-04-08 14:30:00,128.32,128.37,128.27,128.32,7086.0,102.1567,102.1965,102.1169,102.1567,7086.0
2019-04-08 14:35:00,128.32,128.43,128.32,128.39,7141.0,102.1567,102.2443,102.1567,102.2124,7141.0
2019-04-08 14:40:00,128.38,128.38,128.18,128.21,5929.0,102.2045,102.2045,102.0452,102.0691,5929.0
2019-04-08 14:45:00,128.22,128.24,128.15,128.16,4953.0,102.0771,102.093,102.0214,102.0293,4953.0
2019-04-08 14:50:00,128.17,128.18,128.1,128.17,5531.0,102.0373,102.0452,101.9816,102.0373,5531.0
2019-04-08 14:55:00,128.19,128.22,128.01,128.05,10710.0,102.0532,102.0771,101.9099,101.9417,10710.0
2019-04-08 15:00:00,128.04,128.08,127.9,127.9,8010.0,101.9338,101.9656,101.8223,101.8223,8010.0
2019-04-08 15:05:00,127.91,127.95,127.85,127.9,5643.0,101.8303,101.8621,101.7825,101.8223,5643.0
2019-04-08 15:10:00,127.89,127.99,127.89,127.96,6543.0,101.8144,101.894,101.8144,101.8701,6543.0
2019-04-08 15:15:00,127.97,128.06,127.94,128.04,13823.0,101.8781,101.9497,101.8542,101.9338,13823.0
2019-04-08 15:20:00,128.05,128.06,127.8,127.8,9618.0,101.9417,101.9497,101.7427,101.7427,9618.0
2019-04-08 15:25:00,127.8,127.87,127.79,127.8,11561.0,101.7427,101.7984,101.7348,101.7427,11561.0
2019-04-08 15:30:00,127.78,127.92,127.69,127.85,36817.0,101.7268,101.8383,101.6551,101.7825,36817.0
2019-04-08 15:35:00,127.86,128.09,127.86,128.02,10954.0,101.7905,101.9736,101.7905,101.9179,10954.0
2019-04-08 15:40:00,128.03,128.1,128.03,128.06,16724.0,101.9258,101.9816,101.9258,101.9497,16724.0
2019-04-08 15:45:00,128.06,128.13,128.01,128.06,20243.0,101.9497,102.0054,101.9099,101.9497,20243.0
2019-04-08 15:50:00,128.06,128.18,128.05,128.18,29212.0,101.9497,102.0452,101.9417,102.0452,29212.0
2019-04-08 15:55:00,128.2,128.26,128.03,128.24,73414.0,102.0612,102.1089,101.9258,102.093,73414.0
2019-04-09 09:30:00,127.36,127.61,126.93,127.01,26329.0,101.3924,101.5915,101.0501,101.1138,26329.0
2019-04-09 09:35:00,127.09,127.14,126.66,126.81,23643.0,101.1775,101.2173,100.8352,100.9546,23643.0
2019-04-09 09:40:00,126.86,126.9,126.27,126.9,23821.0,100.9944,101.0262,100.5247,101.0262,23821.0
2019-04-09 09:45:00,126.9,127.22,126.9,127.19,11395.0,101.0262,101.281,101.0262,101.2571,11395.0
2019-04-09 09:50:00,127.2,127.6,127.18,127.42,7892.0,101.2651,101.5835,101.2491,101.4402,7892.0
2019-04-09 09:55:00,127.43,127.61,127.26,127.58,13225.0,101.4482,101.5915,101.3128,101.5676,13225.0
2019-04-09 10:00:00,127.45,127.56,127.3,127.42,15538.0,101.4641,101.5517,101.3447,101.4402,15538.0
2019-04-09 10:05:00,127.43,127.45,127.17,127.31,13671.0,101.4482,101.4641,101.2412,101.3526,13671.0
2019-04-09 10:10:00,127.32,127.33,127.08,127.09,10871.0,101.3606,101.3686,101.1695,101.1775,10871.0
2019-04-09 10:15:00,127.04,127.11,126.66,126.87,28822.0,101.1377,101.1934,100.8352,101.0023,28822.0
2019-04-09 10:20:00,126.88,126.9,126.64,126.79,16894.0,101.0103,101.0262,100.8192,100.9387,16894.0
2019-04-09 10:25:00,126.85,126.92,126.76,126.77,6004.0,100.9864,101.0421,100.9148,100.9227,6004.0
2019-04-09 10:30:00,126.76,126.84,126.55,126.67,21610.0,100.9148,100.9785,100.7476,100.8431,21610.0
2019-04-09 10:35:00,126.7,126.81,126.49,126.5,46267.0,100.867,100.9546,100.6998,100.7078,46267.0
2019-04-09 10:40:00,126.5,126.58,126.33,126.42,17632.0,100.7078,100.7715,100.5724,100.6441,17632.0
2019-04-09 10:45:00,126.44,126.58,126.35,126.41,17826.0,100.66,100.7715,100.5884,100.6361,17826.0
2019-04-09 10:50:00,126.42,126.61,126.34,126.61,12251.0,100.6441,100.7954,100.5804,100.7954,12251.0
2019-04-09 10:55:00,126.57,126.72,126.43,126.62,14714.0,100.7635,100.8829,100.6521,100.8033,14714.0
2019-04-09 11:00:00,126.63,126.7,126.48,126.7,27078.0,100.8113,100.867,100.6919,100.867,27078.0
2019-04-09 11:05:00,126.7,126.78,126.53,126.66,55662.0,100.867,100.9307,100.7317,100.8352,55662.0
2019-04-09 11:10:00,126.65,126.77,126.22,126.36,15775.0,100.8272,100.9227,100.4849,100.5963,15775.0
2019-04-09 11:15:00,126.35,126.61,126.35,126.59,9044.0,100.5884,100.7954,100.5884,100.7794,9044.0
2019-04-09 11:20:00,126.6,126.7,126.38,126.4,12960.0,100.7874,100.867,100.6122,100.6282,12960.0
2019-04-09 11:25:00,126.4,126.67,126.4,126.6,6103.0,100.6282,100.8431,100.6282,100.7874,6103.0
2019-04-09 11:30:00,126.58,126.99,126.58,126.79,9333.0,100.7715,101.0979,100.7715,100.9387,9333.0
2019-04-09 11:35:00,126.79,127.11,126.78,127.08,8984.0,100.9387,101.1934,100.9307,101.1695,8984.0
2019-04-09 11:40:00,127.1,127.17,127.04,127.14,5608.0,101.1854,101.2412,101.1377,101.2173,5608.0
2019-04-09 11:45:00,127.17,127.18,127.01,127.16,6640.0,101.2412,101.2491,101.1138,101.2332,6640.0
2019-04-09 11:50:00,127.16,127.26,127.09,127.22,9245.0,101.2332,101.3128,101.1775,101.281,9245.0
2019-04-09 11:55:00,127.24,127.32,127.13,127.15,12218.0,101.2969,101.3606,101.2093,101.2253,12218.0
2019-04-09 12:00:00,127.15,127.28,127.12,127.28,10150.0,101.2253,101.3287,101.2014,101.3287,10150.0
2019-04-09 12:05:00,127.26,127.49,127.25,127.44,10544.0,101.3128,101.4959,101.3049,101.4561,10544.0
2019-04-09 12:10:00,127.43,127.66,127.42,127.57,7852.0,101.4482,101.6313,101.4402,101.5596,7852.0
2019-04-09 12:15:00,127.56,127.62,127.54,127.56,11473.0,101.5517,101.5994,101.5357,101.5517,11473.0
2019-04-09 12:20:00,127.58,127.66,127.48,127.65,8868.0,101.5676,101.6313,101.488,101.6233,8868.0
2019-04-09 12:25:00,127.63,127.69,127.53,127.59,4417.0,101.6074,101.6551,101.5278,101.5755,4417.0
2019-04-09 12:30:00,127.64,127.66,127.52,127.55,4722.0,101.6153,101.6313,101.5198,101.5437,4722.0
2019-04-09 12:35:00,127.56,127.59,127.45,127.48,5000.0,101.5517,101.5755,101.4641,101.488,5000.0
2019-04-09 12:40:00,127.44,127.51,127.41,127.42,3610.0,101.4561,101.5119,101.4322,101.4402,3610.0
2019-04-09 12:45:00,127.41,127.49,127.36,127.41,4862.0,101.4322,101.4959,101.3924,101.4322,4862.0
2019-04-09 12:50:00,127.41,127.56,127.39,127.49,3354.0,101.4322,101.5517,101.4163,101.4959,3354.0
2019-04-09 12:55:00,127.52,127.56,127.48,127.52,3000.0,101.5198,101.5517,101.488,101.5198,3000.0
2019-04-09 13:00:00,127.5,127.51,127.4,127.49,5083.0,101.5039,101.5119,101.4243,101.4959,5083.0
2019-04-09 13:05:00,127.47,127.53,127.42,127.53,3268.0,101.48,101.5278,101.4402,101.5278,3268.0
2019-04-09 13:10:00,127.53,127.58,127.46,127.58,10173.0,101.5278,101.5676,101.472,101.5676,10173.0
2019-04-09 13:15:00,127.57,127.65,127.57,127.58,3900.0,101.5596,101.6233,101.5596,101.5676,3900.0
2019-04-09 13:20:00,127.56,127.57,127.47,127.5,3974.0,101.5517,101.5596,101.48,101.5039,3974.0
2019-04-09 13:25:00,127.52,127.56,127.29,127.3,10126.0,101.5198,101.5517,101.3367,101.3447,10126.0
2019-04-09 13:30:00,127.35,127.41,127.31,127.39,7049.0,101.3845,101.4322,101.3526,101.4163,7049.0
2019-04-09 13:35:00,127.39,127.46,127.39,127.4,5073.0,101.4163,101.472,101.4163,101.4243,5073.0
2019-04-09 13:40:00,127.42,127.53,127.34,127.39,4564.0,101.4402,101.5278,101.3765,101.4163,4564.0
2019-04-09 13:45:00,127.42,127.47,127.36,127.4,5676.0,101.4402,101.48,101.3924,101.4243,5676.0
2019-04-09 13:50:00,127.37,127.37,127.22,127.23,9850.0,101.4004,101.4004,101.281,101.2889,9850.0
2019-04-09 13:55:00,127.22,127.27,127.15,127.26,6314.0,101.281,101.3208,101.2253,101.3128,6314.0
2019-04-09 14:00:00,127.28,127.29,127.2,127.23,10156.0,101.3287,101.3367,101.2651,101.2889,10156.0
2019-04-09 14:05:00,127.22,127.24,127.04,127.1,14136.0,101.281,101.2969,101.1377,101.1854,14136.0
2019-04-09 14:10:00,127.1,127.16,127.03,127.11,8054.0,101.1854,101.2332,101.1297,101.1934,8054.0
2019-04-09 14:15:00,127.09,127.17,126.99,126.99,10036.0,101.1775,101.2412,101.0979,101.0979,10036.0
2019-04-09 14:20:00,126.99,127.09,126.9,126.94,8771.0,101.0979,101.1775,101.0262,101.0581,8771.0
2019-04-09 14:25:00,126.9,127.01,126.9,126.9,11795.0,101.0262,101.1138,101.0262,101.0262,11795.0
2019-04-09 14:30:00,126.9,127.01,126.9,126.96,9147.0,101.0262,101.1138,101.0262,101.074,9147.0
2019-04-09 14:35:00,126.94,127.08,126.92,127.06,5841.0,101.0581,101.1695,101.0421,101.1536,5841.0
2019-04-09 14:40:00,127.03,127.03,126.75,126.76,7600.0,101.1297,101.1297,100.9068,100.9148,7600.0
2019-04-09 14:45:00,126.75,126.81,126.71,126.77,5813.0,100.9068,100.9546,100.875,100.9227,5813.0
2019-04-09 14:50:00,126.82,126.92,126.8,126.92,6870.0,100.9625,101.0421,100.9466,101.0421,6870.0
2019-04-09 14:55:00,126.9,126.96,126.8,126.87,15124.0,101.0262,101.074,100.9466,101.0023,15124.0
2019-04-09 15:00:00,126.88,127.02,126.88,126.9,10702.0,101.0103,101.1218,101.0103,101.0262,10702.0
2019-04-09 15:05:00,126.89,126.96,126.84,126.86,9892.0,101.0183,101.074,100.9785,100.9944,9892.0
2019-04-09 15:10:00,126.86,126.91,126.85,126.85,6158.0,100.9944,101.0342,100.9864,100.9864,6158.0
2019-04-09 15:15:00,126.85,126.91,126.8,126.83,5240.0,100.9864,101.0342,100.9466,100.9705,5240.0
2019-04-09 15:20:00,126.8,126.82,126.52,126.57,24366.0,100.9466,100.9625,100.7237,100.7635,24366.0
2019-04-09 15:25:00,126.57,126.57,126.38,126.41,9907.0,100.7635,100.7635,100.6122,100.6361,9907.0
2019-04-09 15:30:00,126.41,126.67,126.38,126.53,18568.0,100.6361,100.8431,100.6122,100.7317,18568.0
2019-04-09 15:35:00,126.55,126.9,126.52,126.9,36695.0,100.7476,101.0262,100.7237,101.0262,36695.0
2019-04-09 15:40:00,126.89,126.95,126.63,126.68,36944.0,101.0183,101.066,100.8113,100.8511,36944.0
2019-04-09 15:45:00,126.69,126.78,126.66,126.73,21126.0,100.859,100.9307,100.8352,100.8909,21126.0
2019-04-09 15:50:00,126.75,126.79,126.57,126.58,24784.0,100.9068,100.9387,100.7635,100.7715,24784.0
2019-04-09 15:55:00,126.57,126.83,126.4,126.83,90653.0,100.7635,100.9705,100.6282,100.9705,90653.0
2019-04-10 09:30:00,126.57,127.44,126.48,127.39,31357.0,100.7635,101.4561,100.6919,101.4163,31357.0
2019-04-10 09:35:00,127.51,127.53,126.97,127.11,13630.0,101.5119,101.5278,101.082,101.1934,13630.0
2019-04-10 09:40:00,127.09,127.39,126.8,126.93,27437.0,101.1775,101.4163,100.9466,101.0501,27437.0
2019-04-10 09:45:00,126.89,126.92,125.96,125.96,23470.0,101.0183,101.0421,100.2779,100.2779,23470.0
2019-04-10 09:50:00,125.99,126.49,125.96,126.43,13070.0,100.3018,100.6998,100.2779,100.6521,13070.0
2019-04-10 09:55:00,126.37,126.71,126.37,126.54,7114.0,100.6043,100.875,100.6043,100.7396,7114.0
2019-04-10 10:00:00,126.48,126.64,126.36,126.55,9910.0,100.6919,100.8192,100.5963,100.7476,9910.0
2019-04-10 10:05:00,126.5,126.56,126.24,126.31,11870.0,100.7078,100.7555,100.5008,100.5565,11870.0
2019-04-10 10:10:00,126.3,126.46,126.2,126.46,8677.0,100.5486,100.6759,100.4689,100.6759,8677.0
2019-04-10 10:15:00,126.46,126.63,126.39,126.63,6069.0,100.6759,100.8113,100.6202,100.8113,6069.0
2019-04-10 10:20:00,126.66,126.88,126.6,126.61,13939.0,100.8352,101.0103,100.7874,100.7954,13939.0
2019-04-10 10:25:00,126.54,126.56,126.35,126.53,8019.0,100.7396,100.7555,100.5884,100.7317,8019.0
2019-04-10 10:30:00,126.52,126.75,126.39,126.51,20914.0,100.7237,100.9068,100.6202,100.7157,20914.0
2019-04-10 10:35:00,126.56,126.64,126.15,126.19,35332.0,100.7555,100.8192,100.4291,100.461,35332.0
2019-04-10 10:40:00,126.15,126.21,125.85,125.93,14720.0,100.4291,100.4769,100.1903,100.254,14720.0
2019-04-10 10:45:00,125.99,126.02,125.81,125.95,5315.0,100.3018,100.3256,100.1585,100.2699,5315.0
2019-04-10 10:50:00,125.96,125.99,125.77,125.91,14629.0,100.2779,100.3018,100.1266,100.2381,14629.0
2019-04-10 10:55:00,125.98,126.2,125.91,126.18,20680.0,100.2938,100.4689,100.2381,100.453,20680.0
2019-04-10 11:00:00,126.23,126.49,126.15,126.48,9362.0,100.4928,100.6998,100.4291,100.6919,9362.0
2019-04-10 11:05:00,126.46,126.61,126.35,126.55,13292.0,100.6759,100.7954,100.5884,100.7476,13292.0
2019-04-10 11:10:00,126.55,126.68,126.53,126.6,17165.0,100.7476,100.8511,100.7317,100.7874,17165.0
2019-04-10 11:15:00,126.61,126.65,126.55,126.59,10171.0,100.7954,100.8272,100.7476,100.7794,10171.0
2019-04-10 11:20:00,126.6,126.77,126.56,126.77,9518.0,100.7874,100.9227,100.7555,100.9227,9518.0
2019-04-10 11:25:00,126.74,126.76,126.52,126.61,4412.0,100.8988,100.9148,100.7237,100.7954,4412.0
2019-04-10 11:30:00,126.63,126.76,126.61,126.65,6184.0,100.8113,100.9148,100.7954,100.8272,6184.0
2019-04-10 11:35:00,126.65,126.68,126.54,126.61,8200.0,100.8272,100.8511,100.7396,100.7954,8200.0
2019-04-10 11:40:00,126.65,126.78,126.58,126.71,7276.0,100.8272,100.9307,100.7715,100.875,7276.0
2019-04-10 11:45:00,126.68,126.83,126.68,126.72,2712.0,100.8511,100.9705,100.8511,100.8829,2712.0
2019-04-10 11:50:00,126.68,126.69,126.56,126.62,6690.0,100.8511,100.859,100.7555,100.8033,6690.0
2019-04-10 11:55:00,126.65,126.69,126.57,126.64,23707.0,100.8272,100.859,100.7635,100.8192,23707.0
2019-04-10 12:00:00,126.67,126.93,126.67,126.88,36420.0,100.8431,101.0501,100.8431,101.0103,36420.0
2019-04-10 12:05:00,126.83,126.89,126.71,126.72,18945.0,100.9705,101.0183,100.875,100.8829,18945.0
2019-04-10 12:10:00,126.71,126.73,126.64,126.7,6449.0,100.875,100.8909,100.8192,100.867,6449.0
2019-04-10 12:15:00,126.69,126.76,126.59,126.64,9479.0,100.859,100.9148,100.7794,100.8192,9479.0
2019-04-10 12:20:00,126.63,126.66,126.57,126.63,2828.0,100.8113,100.8352,100.7635,100.8113,2828.0
2019-04-10 12:25:00,126.66,126.76,126.61,126.75,4320.0,100.8352,100.9148,100.7954,100.9068,4320.0
2019-04-10 12:30:00,126.72,126.79,126.7,126.78,4695.0,100.8829,100.9387,100.867,100.9307,4695.0
2019-04-10 12:35:00,126.76,126.8,126.66,126.67,16606.0,100.9148,100.9466,100.8352,100.8431,16606.0
2019-04-10 12:40:00,126.65,126.66,126.53,126.55,35211.0,100.8272,100.8352,100.7317,100.7476,35211.0
2019-04-10 12:45:00,126.55,126.55,126.32,126.34,19735.0,100.7476,100.7476,100.5645,100.5804,19735.0
2019-04-10 12:50:00,126.33,126.48,126.28,126.48,12253.0,100.5724,100.6919,100.5326,100.6919,12253.0
2019-04-10 12:55:00,126.5,126.5,126.2,126.25,21289.0,100.7078,100.7078,100.4689,100.5088,21289.0
2019-04-10 13:00:00,126.26,126.28,126.02,126.17,23690.0,100.5167,100.5326,100.3256,100.4451,23690.0
2019-04-10 13:05:00,126.19,126.35,126.19,126.27,9807.0,100.461,100.5884,100.461,100.5247,9807.0
2019-04-10 13:10:00,126.27,126.33,126.26,126.32,6862.0,100.5247,100.5724,100.5167,100.5645,6862.0
2019-04-10 13:15:00,126.34,126.5,126.34,126.5,4875.0,100.5804,100.7078,100.5804,100.7078,4875.0
2019-04-10 13:20:00,126.5,126.51,126.39,126.51,16444.0,100.7078,100.7157,100.6202,100.7157,16444.0
2019-04-10 13:25:00,126.51,126.6,126.51,126.59,5690.0,100.7157,100.7874,100.7157,100.7794,5690.0
2019-04-10 13:30:00,126.59,126.65,126.58,126.64,3900.0,100.7794,100.8272,100.7715,100.8192,3900.0
2019-04-10 13:35:00,126.64,126.7,126.59,126.59,5283.0,100.8192,100.867,100.7794,100.7794,5283.0
2019-04-10 13:40:00,126.57,126.6,126.53,126.57,4848.0,100.7635,100.7874,100.7317,100.7635,4848.0
2019-04-10 13:45:00,126.56,126.56,126.42,126.43,4904.0,100.7555,100.7555,100.6441,100.6521,4904.0
2019-04-10 13:50:00,126.47,126.49,126.4,126.49,7571.0,100.6839,100.6998,100.6282,100.6998,7571.0
2019-04-10 13:55:00,126.47,126.7,126.47,126.68,10600.0,100.6839,100.867,100.6839,100.8511,10600.0
2019-04-10 14:00:00,126.65,126.73,126.56,126.59,14057.0,100.8272,100.8909,100.7555,100.7794,14057.0
2019-04-10 14:05:00,126.58,126.71,126.51,126.6,8321.0,100.7715,100.875,100.7157,100.7874,8321.0
2019-04-10 14:10:00,126.56,126.73,126.47,126.71,20140.0,100.7555,100.8909,100.6839,100.875,20140.0
2019-04-10 14:15:00,126.7,126.83,126.69,126.83,10484.0,100.867,100.9705,100.859,100.9705,10484.0
2019-04-10 14:20:00,126.88,127.01,126.81,126.87,6399.0,101.0103,101.1138,100.9546,101.0023,6399.0
2019-04-10 14:25:00,126.89,127.0,126.89,126.95,3600.0,101.0183,101.1058,101.0183,101.066,3600.0
2019-04-10 14:30:00,126.92,127.02,126.88,126.9,11595.0,101.0421,101.1218,101.0103,101.0262,11595.0
2019-04-10 14:35:00,126.88,126.96,126.84,126.94,10015.0,101.0103,101.074,100.9785,101.0581,10015.0
2019-04-10 14:40:00,126.98,127.1,126.97,127.04,5166.0,101.0899,101.1854,101.082,101.1377,5166.0
2019-04-10 14:45:00,127.02,127.08,127.0,127.03,8100.0,101.1218,101.1695,101.1058,101.1297,8100.0
2019-04-10 14:50:00,127.03,127.14,127.03,127.04,7613.0,101.1297,101.2173,101.1297,101.1377,7613.0
2019-04-10 14:55:00,127.02,127.06,126.97,127.04,6919.0,101.1218,101.1536,101.082,101.1377,6919.0
2019-04-10 15:00:00,127.04,127.29,127.03,127.29,13036.0,101.1377,101.3367,101.1297,101.3367,13036.0
2019-04-10 15:05:00,127.26,127.36,127.24,127.34,19415.0,101.3128,101.3924,101.2969,101.3765,19415.0
2019-04-10 15:10:00,127.35,127.37,127.14,127.18,8734.0,101.3845,101.4004,101.2173,101.2491,8734.0
2019-04-10 15:15:00,127.22,127.22,127.09,127.22,7373.0,101.281,101.281,101.1775,101.281,7373.0
2019-04-10 15:20:00,127.22,127.34,127.22,127.23,28075.0,101.281,101.3765,101.281,101.2889,28075.0
2019-04-10 15:25:00,127.24,127.31,127.13,127.13,48548.0,101.2969,101.3526,101.2093,101.2093,48548.0
2019-04-10 15:30:00,127.15,127.33,127.11,127.31,13660.0,101.2253,101.3686,101.1934,101.3526,13660.0
2019-04-10 15:35:00,127.31,127.36,127.16,127.18,11693.0,101.3526,101.3924,101.2332,101.2491,11693.0
2019-04-10 15:40:00,127.17,127.44,127.17,127.42,21019.0,101.2412,101.4561,101.2412,101.4402,21019.0
2019-04-10 15:45:00,127.45,127.45,127.33,127.35,21832.0,101.4641,101.4641,101.3686,101.3845,21832.0
2019-04-10 15:50:00,127.35,127.36,127.2,127.26,35148.0,101.3845,101.3924,101.2651,101.3128,35148.0
2019-04-10 15:55:00,127.25,127.39,127.17,127.3,111369.0,101.3049,101.4163,101.2412,101.3447,111369.0
2019-04-11 09:30:00,128.0,128.0,127.5,127.58,29543.0,101.9019,101.9019,101.5039,101.5676,29543.0
2019-04-11 09:35:00,127.75,128.03,127.54,128.0,9399.0,101.7029,101.9258,101.5357,101.9019,9399.0
2019-04-11 09:40:00,127.94,128.41,127.94,128.34,29551.0,101.8542,102.2283,101.8542,102.1726,29551.0
2019-04-11 09:45:00,128.29,128.91,128.28,128.73,11084.0,102.1328,102.6264,102.1249,102.4831,11084.0
2019-04-11 09:50:00,128.66,128.88,128.59,128.59,14000.0,102.4274,102.6025,102.3716,102.3716,14000.0
2019-04-11 09:55:00,128.53,128.63,128.39,128.61,10258.0,102.3239,102.4035,102.2124,102.3876,10258.0
2019-04-11 10:00:00,128.61,128.69,128.41,128.41,12016.0,102.3876,102.4513,102.2283,102.2283,12016.0
2019-04-11 10:05:00,128.39,128.41,128.17,128.37,18868.0,102.2124,102.2283,102.0373,102.1965,18868.0
2019-04-11 10:10:00,128.36,128.49,128.24,128.47,51209.0,102.1885,102.292,102.093,102.2761,51209.0
2019-04-11 10:15:00,128.49,128.71,128.42,128.64,15245.0,102.292,102.4672,102.2363,102.4115,15245.0
2019-04-11 10:20:00,128.64,128.64,128.44,128.55,14893.0,102.4115,102.4115,102.2522,102.3398,14893.0
2019-04-11 10:25:00,128.51,128.51,128.28,128.28,8953.0,102.308,102.308,102.1249,102.1249,8953.0
2019-04-11 10:30:00,128.3,128.42,128.2,128.4,20581.0,102.1408,102.2363,102.0612,102.2204,20581.0
2019-04-11 10:35:00,128.37,128.61,128.36,128.58,21700.0,102.1965,102.3876,102.1885,102.3637,21700.0
2019-04-11 10:40:00,128.57,128.67,128.47,128.57,46614.0,102.3557,102.4353,102.2761,102.3557,46614.0
2019-04-11 10:45:00,128.56,128.7,128.51,128.59,25629.0,102.3478,102.4592,102.308,102.3716,25629.0
2019-04-11 10:50:00,128.63,128.69,128.31,128.33,12202.0,102.4035,102.4513,102.1487,102.1647,12202.0
2019-04-11 10:55:00,128.34,128.44,128.26,128.36,12098.0,102.1726,102.2522,102.1089,102.1885,12098.0
2019-04-11 11:00:00,128.35,128.36,128.16,128.32,17363.0,102.1806,102.1885,102.0293,102.1567,17363.0
2019-04-11 11:05:00,128.35,128.61,128.33,128.57,13050.0,102.1806,102.3876,102.1647,102.3557,13050.0
2019-04-11 11:10:00,128.57,128.74,128.5,128.72,19389.0,102.3557,102.4911,102.3,102.4751,19389.0
2019-04-11 11:15:00,128.7,128.7,128.41,128.45,16639.0,102.4592,102.4592,102.2283,102.2602,16639.0
2019-04-11 11:20:00,128.44,128.46,128.13,128.15,11483.0,102.2522,102.2682,102.0054,102.0214,11483.0
2019-04-11 11:25:00,128.18,128.3,128.09,128.22,16160.0,102.0452,102.1408,101.9736,102.0771,16160.0
2019-04-11 11:30:00,128.18,128.18,127.94,127.98,10904.0,102.0452,102.0452,101.8542,101.886,10904.0
2019-04-11 11:35:00,127.94,128.07,127.93,127.99,13901.0,101.8542,101.9577,101.8462,101.894,13901.0
2019-04-11 11:40:00,127.97,128.0,127.68,128.0,23183.0,101.8781,101.9019,101.6472,101.9019,23183.0
2019-04-11 11:45:00,128.0,128.05,127.93,128.0,8477.0,101.9019,101.9417,101.8462,101.9019,8477.0
2019-04-11 11:50:00,128.02,128.05,127.91,127.96,11380.0,101.9179,101.9417,101.8303,101.8701,11380.0
2019-04-11 11:55:00,127.93,128.26,127.92,128.26,12603.0,101.8462,102.1089,101.8383,102.1089,12603.0
2019-04-11 12:00:00,128.25,128.28,128.11,128.17,9681.0,102.101,102.1249,101.9895,102.0373,9681.0
2019-04-11 12:05:00,128.2,128.21,127.98,128.05,12601.0,102.0612,102.0691,101.886,101.9417,12601.0
2019-04-11 12:10:00,128.04,128.24,128.02,128.09,36921.0,101.9338,102.093,101.9179,101.9736,36921.0
2019-04-11 12:15:00,128.08,128.08,127.81,127.81,6418.0,101.9656,101.9656,101.7507,101.7507,6418.0
2019-04-11 12:20:00,127.85,127.96,127.81,127.93,36964.0,101.7825,101.8701,101.7507,101.8462,36964.0
2019-04-11 12:25:00,127.97,127.97,127.68,127.75,18647.0,101.8781,101.8781,101.6472,101.7029,18647.0
2019-04-11 12:30:00,127.75,127.88,127.73,127.83,23233.0,101.7029,101.8064,101.687,101.7666,23233.0
2019-04-11 12:35:00,127.84,128.06,127.83,127.95,21687.0,101.7746,101.9497,101.7666,101.8621,21687.0
2019-04-11 12:40:00,127.97,127.98,127.8,127.9,30310.0,101.8781,101.886,101.7427,101.8223,30310.0
2019-04-11 12:45:00,127.88,128.03,127.87,127.98,10754.0,101.8064,101.9258,101.7984,101.886,10754.0
2019-04-11 12:50:00,127.98,128.21,127.95,128.19,12045.0,101.886,102.0691,101.8621,102.0532,12045.0
2019-04-11 12:55:00,128.19,128.25,128.08,128.2,16907.0,102.0532,102.101,101.9656,102.0612,16907.0
2019-04-11 13:00:00,128.19,128.29,128.13,128.26,27972.0,102.0532,102.1328,102.0054,102.1089,27972.0
2019-04-11 13:05:00,128.26,128.37,128.2,128.36,19263.0,102.1089,102.1965,102.0612,102.1885,19263.0
2019-04-11 13:10:00,128.37,128.37,128.16,128.21,37632.0,102.1965,102.1965,102.0293,102.0691,37632.0
2019-04-11 13:15:00,128.2,128.27,128.12,128.14,14933.0,102.0612,102.1169,101.9975,102.0134,14933.0
2019-04-11 13:20:00,128.14,128.2,128.06,128.09,52196.0,102.0134,102.0612,101.9497,101.9736,52196.0
2019-04-11 13:25:00,128.09,128.25,128.08,128.21,38020.0,101.9736,102.101,101.9656,102.0691,38020.0
2019-04-11 13:30:00,128.2,128.2,128.03,128.09,7072.0,102.0612,102.0612,101.9258,101.9736,7072.0
2019-04-11 13:35:00,128.11,128.23,128.08,128.16,30490.0,101.9895,102.085,101.9656,102.0293,30490.0
2019-04-11 13:40:00,128.18,128.18,128.05,128.17,9408.0,102.0452,102.0452,101.9417,102.0373,9408.0
2019-04-11 13:45:00,128.14,128.31,128.07,128.31,5800.0,102.0134,102.1487,101.9577,102.1487,5800.0
2019-04-11 13:50:00,128.33,128.52,128.33,128.45,21795.0,102.1647,102.3159,102.1647,102.2602,21795.0
2019-04-11 13:55:00,128.44,128.54,128.38,128.43,10026.0,102.2522,102.3318,102.2045,102.2443,10026.0
2019-04-11 14:00:00,128.44,128.51,128.41,128.5,7366.0,102.2522,102.308,102.2283,102.3,7366.0
2019-04-11 14:05:00,128.49,128.54,128.38,128.38,7190.0,102.292,102.3318,102.2045,102.2045,7190.0
2019-04-11 14:10:00,128.38,128.56,128.28,128.47,17530.0,102.2045,102.3478,102.1249,102.2761,17530.0
2019-04-11 14:15:00,128.45,128.46,128.24,128.28,6282.0,102.2602,102.2682,102.093,102.1249,6282.0
2019-04-11 14:20:00,128.3,128.38,128.29,128.36,8023.0,102.1408,102.2045,102.1328,102.1885,8023.0
2019-04-11 14:25:00,128.4,128.42,128.35,128.37,7904.0,102.2204,102.2363,102.1806,102.1965,7904.0
2019-04-11 14:30:00,128.39,128.56,128.39,128.5,13092.0,102.2124,102.3478,102.2124,102.3,13092.0
2019-04-11 14:35:00,128.5,128.62,128.47,128.48,8820.0,102.3,102.3955,102.2761,102.2841,8820.0
2019-04-11 14:40:00,128.49,128.58,128.41,128.55,11976.0,102.292,102.3637,102.2283,102.3398,11976.0
2019-04-11 14:45:00,128.55,128.55,128.43,128.46,10886.0,102.3398,102.3398,102.2443,102.2682,10886.0
2019-04-11 14:50:00,128.45,128.45,128.32,128.32,8848.0,102.2602,102.2602,102.1567,102.1567,8848.0
2019-04-11 14:55:00,128.31,128.47,128.24,128.45,16258.0,102.1487,102.2761,102.093,102.2602,16258.0
2019-04-11 15:00:00,128.45,128.52,128.43,128.48,11843.0,102.2602,102.3159,102.2443,102.2841,11843.0
2019-04-11 15:05:00,128.5,128.59,128.41,128.45,9763.0,102.3,102.3716,102.2283,102.2602,9763.0
2019-04-11 15:10:00,128.45,128.48,128.33,128.33,12796.0,102.2602,102.2841,102.1647,102.1647,12796.0
2019-04-11 15:15:00,128.35,128.46,128.34,128.4,23529.0,102.1806,102.2682,102.1726,102.2204,23529.0
2019-04-11 15:20:00,128.39,128.42,128.34,128.38,26043.0,102.2124,102.2363,102.1726,102.2045,26043.0
2019-04-11 15:25:00,128.4,128.49,128.37,128.39,16398.0,102.2204,102.292,102.1965,102.2124,16398.0
2019-04-11 15:30:00,128.39,128.6,128.33,128.54,19058.0,102.2124,102.3796,102.1647,102.3318,19058.0
2019-04-11 15:35:00,128.56,128.56,128.49,128.5,19968.0,102.3478,102.3478,102.292,102.3,19968.0
2019-04-11 15:40:00,128.48,128.66,128.46,128.6,23100.0,102.2841,102.4274,102.2682,102.3796,23100.0
2019-04-11 15:45:00,128.61,128.65,128.55,128.57,49404.0,102.3876,102.4194,102.3398,102.3557,49404.0
2019-04-11 15:50:00,128.61,128.78,128.56,128.76,66457.0,102.3876,102.5229,102.3478,102.507,66457.0
2019-04-11 15:55:00,128.73,128.77,128.53,128.71,72877.0,102.4831,102.5149,102.3239,102.4672,72877.0
2019-04-12 09:30:00,128.88,131.5,128.88,130.23,185877.0,102.6025,104.6883,102.6025,103.6773,185877.0
2019-04-12 09:35:00,130.23,131.38,129.18,131.3,79016.0,103.6773,104.5928,102.8414,104.5291,79016.0
2019-04-12 09:40:00,131.3,131.71,130.7,131.46,80571.0,104.5291,104.8555,104.0514,104.6565,80571.0
2019-04-12 09:45:00,131.46,132.51,131.25,132.16,75621.0,104.6565,105.4924,104.4893,105.2138,75621.0
2019-04-12 09:50:00,132.22,132.36,131.31,131.37,97337.0,105.2615,105.373,104.5371,104.5848,97337.0
2019-04-12 09:55:00,131.37,132.62,131.33,132.48,75327.0,104.5848,105.58,104.553,105.4685,75327.0
2019-04-12 10:00:00,132.5,132.59,130.91,130.91,59025.0,105.4844,105.5561,104.2186,104.2186,59025.0
2019-04-12 10:05:00,130.91,131.75,130.91,131.47,48331.0,104.2186,104.8874,104.2186,104.6644,48331.0
2019-04-12 10:10:00,131.5,131.89,131.41,131.69,52786.0,104.6883,104.9988,104.6167,104.8396,52786.0
2019-04-12 10:15:00,131.69,132.13,131.68,132.05,38227.0,104.8396,105.1899,104.8316,105.1262,38227.0
2019-04-12 10:20:00,132.07,132.42,132.0,132.38,44730.0,105.1421,105.4207,105.0864,105.3889,44730.0
2019-04-12 10:25:00,132.38,132.55,131.92,132.19,32793.0,105.3889,105.5242,105.0227,105.2376,32793.0
2019-04-12 10:30:00,132.22,132.24,130.83,131.08,43887.0,105.2615,105.2774,104.1549,104.354,43887.0
2019-04-12 10:35:00,131.02,131.05,130.55,130.6,70831.0,104.3062,104.3301,103.932,103.9718,70831.0
2019-04-12 10:40:00,130.59,130.64,130.37,130.48,100311.0,103.9639,104.0037,103.7887,103.8763,100311.0
2019-04-12 10:45:00,130.51,130.51,129.8,130.46,44601.0,103.9002,103.9002,103.3349,103.8604,44601.0
2019-04-12 10:50:00,130.46,131.27,130.43,131.21,69097.0,103.8604,104.5052,103.8365,104.4575,69097.0
2019-04-12 10:55:00,131.26,131.45,131.16,131.29,27682.0,104.4973,104.6485,104.4176,104.5211,27682.0
2019-04-12 11:00:00,131.33,131.77,131.18,131.76,41885.0,104.553,104.9033,104.4336,104.8953,41885.0
2019-04-12 11:05:00,131.72,131.96,131.57,131.86,57084.0,104.8635,105.0545,104.7441,104.9749,57084.0
2019-04-12 11:10:00,131.9,132.26,131.9,131.99,21707.0,105.0068,105.2934,105.0068,105.0784,21707.0
2019-04-12 11:15:00,131.97,132.24,131.88,131.88,25988.0,105.0625,105.2774,104.9908,104.9908,25988.0
2019-04-12 11:20:00,131.91,131.95,131.46,131.61,21618.0,105.0147,105.0466,104.6565,104.7759,21618.0
2019-04-12 11:25:00,131.64,132.0,131.59,131.8,22807.0,104.7998,105.0864,104.76,104.9272,22807.0
2019-04-12 11:30:00,131.83,131.85,131.38,131.39,14147.0,104.951,104.967,104.5928,104.6008,14147.0
2019-04-12 11:35:00,131.35,131.42,131.05,131.15,21831.0,104.5689,104.6246,104.3301,104.4097,21831.0
2019-04-12 11:40:00,131.15,131.45,131.05,131.36,54840.0,104.4097,104.6485,104.3301,104.5769,54840.0
2019-04-12 11:45:00,131.37,131.4,131.15,131.27,43282.0,104.5848,104.6087,104.4097,104.5052,43282.0
2019-04-12 11:50:00,131.24,131.58,131.24,131.4,83882.0,104.4813,104.752,104.4813,104.6087,83882.0
2019-04-12 11:55:00,131.37,131.78,131.31,131.63,153834.0,104.5848,104.9112,104.5371,104.7918,153834.0
2019-04-12 12:00:00,131.61,131.73,131.53,131.58,56200.0,104.7759,104.8714,104.7122,104.752,56200.0
2019-04-12 12:05:00,131.59,132.11,131.58,132.1,31099.0,104.76,105.174,104.752,105.166,31099.0
2019-04-12 12:10:00,132.14,132.44,132.11,132.35,32206.0,105.1978,105.4367,105.174,105.365,32206.0
2019-04-12 12:15:00,132.37,132.51,132.31,132.34,16698.0,105.3809,105.4924,105.3332,105.3571,16698.0
2019-04-12 12:20:00,132.34,132.49,132.22,132.31,16924.0,105.3571,105.4765,105.2615,105.3332,16924.0
2019-04-12 12:25:00,132.34,132.38,132.12,132.3,12398.0,105.3571,105.3889,105.1819,105.3252,12398.0
2019-04-12 12:30:00,132.28,132.36,132.11,132.36,13189.0,105.3093,105.373,105.174,105.373,13189.0
2019-04-12 12:35:00,132.37,132.51,132.32,132.5,11433.0,105.3809,105.4924,105.3411,105.4844,11433.0
2019-04-12 12:40:00,132.5,132.72,132.44,132.66,28185.0,105.4844,105.6596,105.4367,105.6118,28185.0
2019-04-12 12:45:00,132.63,132.63,132.44,132.56,12137.0,105.5879,105.5879,105.4367,105.5322,12137.0
2019-04-12 12:50:00,132.58,132.61,132.47,132.54,14130.0,105.5481,105.572,105.4606,105.5163,14130.0
2019-04-12 12:55:00,132.55,132.67,132.38,132.67,11381.0,105.5242,105.6198,105.3889,105.6198,11381.0
2019-04-12 13:00:00,132.68,132.81,132.63,132.73,31739.0,105.6277,105.7312,105.5879,105.6675,31739.0
2019-04-12 13:05:00,132.72,132.8,132.66,132.72,19027.0,105.6596,105.7233,105.6118,105.6596,19027.0
2019-04-12 13:10:00,132.72,132.98,132.64,132.93,34077.0,105.6596,105.8666,105.5959,105.8268,34077.0
2019-04-12 13:15:00,132.93,133.27,132.93,133.21,31887.0,105.8268,106.0974,105.8268,106.0497,31887.0
2019-04-12 13:20:00,133.19,133.24,133.08,133.18,20969.0,106.0337,106.0736,105.9462,106.0258,20969.0
2019-04-12 13:25:00,133.19,133.24,133.05,133.15,19441.0,106.0337,106.0736,105.9223,106.0019,19441.0
2019-04-12 13:30:00,133.13,133.17,132.97,133.11,20262.0,105.986,106.0178,105.8586,105.9701,20262.0
2019-04-12 13:35:00,133.12,133.47,133.12,133.34,20543.0,105.978,106.2567,105.978,106.1532,20543.0
2019-04-12 13:40:00,133.34,133.47,133.3,133.42,17148.0,106.1532,106.2567,106.1213,106.2169,17148.0
2019-04-12 13:45:00,133.44,133.54,133.19,133.28,19349.0,106.2328,106.3124,106.0337,106.1054,19349.0
2019-04-12 13:50:00,133.29,133.38,133.22,133.26,30346.0,106.1134,106.185,106.0576,106.0895,30346.0
2019-04-12 13:55:00,133.25,133.39,133.15,133.17,17807.0,106.0815,106.193,106.0019,106.0178,17807.0
2019-04-12 14:00:00,133.18,133.46,133.11,133.39,39360.0,106.0258,106.2487,105.9701,106.193,39360.0
2019-04-12 14:05:00,133.41,133.44,133.36,133.39,13752.0,106.2089,106.2328,106.1691,106.193,13752.0
2019-04-12 14:10:00,133.39,133.44,133.19,133.44,32350.0,106.193,106.2328,106.0337,106.2328,32350.0
2019-04-12 14:15:00,133.43,133.57,133.37,133.41,18509.0,106.2248,106.3363,106.177,106.2089,18509.0
2019-04-12 14:20:00,133.39,133.39,133.19,133.27,19642.0,106.193,106.193,106.0337,106.0974,19642.0
2019-04-12 14:25:00,133.28,133.39,133.17,133.3,21320.0,106.1054,106.193,106.0178,106.1213,21320.0
2019-04-12 14:30:00,133.27,133.38,133.21,133.26,23377.0,106.0974,106.185,106.0497,106.0895,23377.0
2019-04-12 14:35:00,133.27,133.33,133.06,133.2,19872.0,106.0974,106.1452,105.9303,106.0417,19872.0
2019-04-12 14:40:00,133.2,133.26,133.0,133.09,29940.0,106.0417,106.0895,105.8825,105.9541,29940.0
2019-04-12 14:45:00,133.09,133.09,132.68,132.75,22689.0,105.9541,105.9541,105.6277,105.6835,22689.0
2019-04-12 14:50:00,132.73,132.73,132.52,132.54,20108.0,105.6675,105.6675,105.5004,105.5163,20108.0
2019-04-12 14:55:00,132.55,132.66,132.34,132.66,60568.0,105.5242,105.6118,105.3571,105.6118,60568.0
2019-04-12 15:00:00,132.66,132.71,132.52,132.63,15035.0,105.6118,105.6516,105.5004,105.5879,15035.0
2019-04-12 15:05:00,132.61,132.61,132.29,132.34,26921.0,105.572,105.572,105.3173,105.3571,26921.0
2019-04-12 15:10:00,132.31,132.65,132.29,132.65,12094.0,105.3332,105.6038,105.3173,105.6038,12094.0
2019-04-12 15:15:00,132.61,132.89,132.59,132.77,19451.0,105.572,105.7949,105.5561,105.6994,19451.0
2019-04-12 15:20:00,132.75,132.89,132.67,132.78,19670.0,105.6835,105.7949,105.6198,105.7073,19670.0
2019-04-12 15:25:00,132.79,133.05,132.73,132.98,20381.0,105.7153,105.9223,105.6675,105.8666,20381.0
2019-04-12 15:30:00,132.98,133.07,132.87,132.95,35222.0,105.8666,105.9382,105.779,105.8427,35222.0
2019-04-12 15:35:00,132.98,133.09,132.86,133.05,31955.0,105.8666,105.9541,105.771,105.9223,31955.0
2019-04-12 15:40:00,133.03,133.08,132.83,132.85,34764.0,105.9064,105.9462,105.7471,105.7631,34764.0
2019-04-12 15:45:00,132.86,132.92,132.7,132.88,55058.0,105.771,105.8188,105.6437,105.787,55058.0
2019-04-12 15:50:00,132.88,133.0,132.79,132.93,56665.0,105.787,105.8825,105.7153,105.8268,56665.0
2019-04-12 15:55:00,132.95,133.0,132.66,132.72,154385.0,105.8427,105.8825,105.6118,105.6596,154385.0
2019-04-15 09:30:00,131.98,132.1,131.36,131.69,53019.0,105.8321,105.9283,105.3349,105.5995,53019.0
2019-04-15 09:35:00,131.67,131.67,130.5,130.7,38710.0,105.5835,105.5835,104.6453,104.8057,38710.0
2019-04-15 09:40:00,130.72,131.35,130.56,131.02,17869.0,104.8217,105.3269,104.6934,105.0623,17869.0
2019-04-15 09:45:00,131.04,131.58,130.99,131.53,22912.0,105.0783,105.5113,105.0382,105.4712,22912.0
2019-04-15 09:50:00,131.54,131.69,131.26,131.59,21616.0,105.4792,105.5995,105.2547,105.5193,21616.0
2019-04-15 09:55:00,131.57,132.05,131.42,131.91,30969.0,105.5033,105.8882,105.383,105.7759,30969.0
2019-04-15 10:00:00,131.86,132.07,131.66,131.81,27298.0,105.7358,105.9042,105.5755,105.6957,27298.0
2019-04-15 10:05:00,131.8,131.99,131.56,131.67,13209.0,105.6877,105.8401,105.4953,105.5835,13209.0
2019-04-15 10:10:00,131.69,131.7,131.37,131.47,10058.0,105.5995,105.6075,105.3429,105.4231,10058.0
2019-04-15 10:15:00,131.43,131.9,131.4,131.81,12855.0,105.391,105.7679,105.367,105.6957,12855.0
2019-04-15 10:20:00,131.79,132.14,131.72,132.07,20631.0,105.6797,105.9604,105.6236,105.9042,20631.0
2019-04-15 10:25:00,132.07,132.41,132.02,132.1,22405.0,105.9042,106.1769,105.8641,105.9283,22405.0
2019-04-15 10:30:00,132.1,132.13,131.84,131.84,22250.0,105.9283,105.9524,105.7198,105.7198,22250.0
2019-04-15 10:35:00,131.83,132.0,131.67,131.71,65797.0,105.7118,105.8481,105.5835,105.6156,65797.0
2019-04-15 10:40:00,131.74,131.82,131.57,131.66,42250.0,105.6396,105.7038,105.5033,105.5755,42250.0
2019-04-15 10:45:00,131.65,131.89,131.62,131.87,14659.0,105.5674,105.7599,105.5434,105.7439,14659.0
2019-04-15 10:50:00,131.84,132.02,131.83,131.94,17599.0,105.7198,105.8641,105.7118,105.8,17599.0
2019-04-15 10:55:00,131.93,131.99,131.68,131.73,19061.0,105.792,105.8401,105.5915,105.6316,19061.0
2019-04-15 11:00:00,131.79,131.85,131.68,131.68,15784.0,105.6797,105.7278,105.5915,105.5915,15784.0
2019-04-15 11:05:00,131.69,131.82,131.61,131.72,12725.0,105.5995,105.7038,105.5354,105.6236,12725.0
2019-04-15 11:10:00,131.71,131.87,131.61,131.85,14639.0,105.6156,105.7439,105.5354,105.7278,14639.0
2019-04-15 11:15:00,131.89,131.97,131.72,131.72,12299.0,105.7599,105.8241,105.6236,105.6236,12299.0
2019-04-15 11:20:00,131.72,131.91,131.68,131.84,17343.0,105.6236,105.7759,105.5915,105.7198,17343.0
2019-04-15 11:25:00,131.85,131.95,131.72,131.72,15273.0,105.7278,105.808,105.6236,105.6236,15273.0
2019-04-15 11:30:00,131.7,131.73,131.59,131.64,21142.0,105.6075,105.6316,105.5193,105.5594,21142.0
2019-04-15 11:35:00,131.65,131.74,131.58,131.67,22829.0,105.5674,105.6396,105.5113,105.5835,22829.0
2019-04-15 11:40:00,131.67,131.75,131.52,131.52,16677.0,105.5835,105.6476,105.4632,105.4632,16677.0
2019-04-15 11:45:00,131.55,131.6,131.33,131.33,11014.0,105.4873,105.5274,105.3108,105.3108,11014.0
2019-04-15 11:50:00,131.32,131.53,131.29,131.29,9725.0,105.3028,105.4712,105.2788,105.2788,9725.0
2019-04-15 11:55:00,131.3,131.3,131.09,131.09,10975.0,105.2868,105.2868,105.1184,105.1184,10975.0
2019-04-15 12:00:00,131.08,131.14,130.91,130.96,8047.0,105.1104,105.1585,104.9741,105.0142,8047.0
2019-04-15 12:05:00,130.97,131.32,130.97,131.28,12942.0,105.0222,105.3028,105.0222,105.2708,12942.0
2019-04-15 12:10:00,131.28,131.37,131.22,131.33,25795.0,105.2708,105.3429,105.2226,105.3108,25795.0
2019-04-15 12:15:00,131.34,131.4,131.22,131.4,22083.0,105.3189,105.367,105.2226,105.367,22083.0
2019-04-15 12:20:00,131.41,131.51,131.35,131.35,9908.0,105.375,105.4552,105.3269,105.3269,9908.0
2019-04-15 12:25:00,131.34,131.34,131.03,131.04,12909.0,105.3189,105.3189,105.0703,105.0783,12909.0
2019-04-15 12:30:00,131.06,131.07,130.98,131.02,11401.0,105.0943,105.1024,105.0302,105.0623,11401.0
2019-04-15 12:35:00,131.03,131.26,131.01,131.2,9760.0,105.0703,105.2547,105.0542,105.2066,9760.0
2019-04-15 12:40:00,131.21,131.22,131.05,131.05,8100.0,105.2146,105.2226,105.0863,105.0863,8100.0
2019-04-15 12:45:00,131.06,131.14,131.02,131.1,7073.0,105.0943,105.1585,105.0623,105.1264,7073.0
2019-04-15 12:50:00,131.14,131.19,131.13,131.17,10490.0,105.1585,105.1986,105.1505,105.1825,10490.0
2019-04-15 12:55:00,131.16,131.2,131.01,131.05,7372.0,105.1745,105.2066,105.0542,105.0863,7372.0
2019-04-15 13:00:00,131.05,131.22,131.05,131.22,3804.0,105.0863,105.2226,105.0863,105.2226,3804.0
2019-04-15 13:05:00,131.23,131.46,131.23,131.45,5212.0,105.2307,105.4151,105.2307,105.4071,5212.0
2019-04-15 13:10:00,131.46,131.5,131.31,131.31,9814.0,105.4151,105.4472,105.2948,105.2948,9814.0
2019-04-15 13:15:00,131.3,131.38,131.26,131.32,4627.0,105.2868,105.3509,105.2547,105.3028,4627.0
2019-04-15 13:20:00,131.28,131.34,131.26,131.33,8245.0,105.2708,105.3189,105.2547,105.3108,8245.0
2019-04-15 13:25:00,131.35,131.44,131.32,131.42,5571.0,105.3269,105.3991,105.3028,105.383,5571.0
2019-04-15 13:30:00,131.42,131.59,131.41,131.55,8326.0,105.383,105.5193,105.375,105.4873,8326.0
2019-04-15 13:35:00,131.57,131.6,131.53,131.56,8217.0,105.5033,105.5274,105.4712,105.4953,8217.0
2019-04-15 13:40:00,131.58,131.63,131.45,131.49,7046.0,105.5113,105.5514,105.4071,105.4391,7046.0
2019-04-15 13:45:00,131.47,131.49,131.35,131.35,7001.0,105.4231,105.4391,105.3269,105.3269,7001.0
2019-04-15 13:50:00,131.37,131.37,131.23,131.31,6325.0,105.3429,105.3429,105.2307,105.2948,6325.0
2019-04-15 13:55:00,131.29,131.3,131.23,131.25,5935.0,105.2788,105.2868,105.2307,105.2467,5935.0
2019-04-15 14:00:00,131.24,131.32,131.18,131.32,10657.0,105.2387,105.3028,105.1906,105.3028,10657.0
2019-04-15 14:05:00,131.34,131.34,131.14,131.14,7579.0,105.3189,105.3189,105.1585,105.1585,7579.0
2019-04-15 14:10:00,131.16,131.37,131.14,131.34,7710.0,105.1745,105.3429,105.1585,105.3189,7710.0
2019-04-15 14:15:00,131.33,131.41,131.27,131.27,22358.0,105.3108,105.375,105.2627,105.2627,22358.0
2019-04-15 14:20:00,131.27,131.31,131.16,131.27,8277.0,105.2627,105.2948,105.1745,105.2627,8277.0
2019-04-15 14:25:00,131.28,131.3,131.13,131.15,6938.0,105.2708,105.2868,105.1505,105.1665,6938.0
2019-04-15 14:30:00,131.17,131.23,131.02,131.02,7111.0,105.1825,105.2307,105.0623,105.0623,7111.0
2019-04-15 14:35:00,131.03,131.05,130.93,130.94,11641.0,105.0703,105.0863,104.9901,104.9981,11641.0
2019-04-15 14:40:00,130.92,131.09,130.92,131.05,9622.0,104.9821,105.1184,104.9821,105.0863,9622.0
2019-04-15 14:45:00,131.04,131.1,130.97,131.01,5582.0,105.0783,105.1264,105.0222,105.0542,5582.0
2019-04-15 14:50:00,131.06,131.26,131.04,131.26,8234.0,105.0943,105.2547,105.0783,105.2547,8234.0
2019-04-15 14:55:00,131.25,131.25,131.1,131.11,9900.0,105.2467,105.2467,105.1264,105.1344,9900.0
2019-04-15 15:00:00,131.12,131.13,130.96,131.01,15331.0,105.1425,105.1505,105.0142,105.0542,15331.0
2019-04-15 15:05:00,131.0,131.23,130.98,131.23,11022.0,105.0462,105.2307,105.0302,105.2307,11022.0
2019-04-15 15:10:00,131.22,131.31,131.17,131.17,10177.0,105.2226,105.2948,105.1825,105.1825,10177.0
2019-04-15 15:15:00,131.19,131.28,131.11,131.17,8199.0,105.1986,105.2708,105.1344,105.1825,8199.0
2019-04-15 15:20:00,131.16,131.32,131.16,131.18,12619.0,105.1745,105.3028,105.1745,105.1906,12619.0
2019-04-15 15:25:00,131.17,131.25,131.12,131.17,13517.0,105.1825,105.2467,105.1425,105.1825,13517.0
2019-04-15 15:30:00,131.17,131.17,130.88,130.94,19380.0,105.1825,105.1825,104.95,104.9981,19380.0
2019-04-15 15:35:00,130.94,130.94,130.76,130.77,23260.0,104.9981,104.9981,104.8538,104.8618,23260.0
2019-04-15 15:40:00,130.77,130.93,130.77,130.91,26778.0,104.8618,104.9901,104.8618,104.9741,26778.0
2019-04-15 15:45:00,130.92,131.06,130.9,130.91,30245.0,104.9821,105.0943,104.966,104.9741,30245.0
2019-04-15 15:50:00,130.91,131.0,130.87,130.98,46793.0,104.9741,105.0462,104.942,105.0302,46793.0
2019-04-15 15:55:00,131.01,131.18,131.01,131.08,75648.0,105.0542,105.1906,105.0542,105.1104,75648.0
2019-04-16 09:30:00,131.49,132.28,131.43,132.18,38755.0,105.4391,106.0726,105.391,105.9924,38755.0
2019-04-16 09:35:00,132.15,132.3,131.92,132.21,15334.0,105.9684,106.0887,105.784,106.0165,15334.0
2019-04-16 09:40:00,132.22,132.4,132.04,132.36,18832.0,106.0245,106.1689,105.8802,106.1368,18832.0
2019-04-16 09:45:00,132.31,132.57,132.03,132.03,20444.0,106.0967,106.3052,105.8722,105.8722,20444.0
2019-04-16 09:50:00,131.99,132.04,131.73,131.77,26687.0,105.8401,105.8802,105.6316,105.6637,26687.0
2019-04-16 09:55:00,131.74,131.91,131.55,131.55,36045.0,105.6396,105.7759,105.4873,105.4873,36045.0
2019-04-16 10:00:00,131.6,131.71,131.52,131.69,36624.0,105.5274,105.6156,105.4632,105.5995,36624.0
2019-04-16 10:05:00,131.68,131.95,131.67,131.91,24983.0,105.5915,105.808,105.5835,105.7759,24983.0
2019-04-16 10:10:00,131.91,132.23,131.88,132.23,19664.0,105.7759,106.0325,105.7519,106.0325,19664.0
2019-04-16 10:15:00,132.21,132.47,132.21,132.34,14638.0,106.0165,106.225,106.0165,106.1207,14638.0
2019-04-16 10:20:00,132.34,132.37,131.91,131.93,20797.0,106.1207,106.1448,105.7759,105.792,20797.0
2019-04-16 10:25:00,131.98,132.06,131.74,132.03,16993.0,105.8321,105.8962,105.6396,105.8722,16993.0
2019-04-16 10:30:00,131.99,132.2,131.94,131.95,14615.0,105.8401,106.0085,105.8,105.808,14615.0
2019-04-16 10:35:00,131.98,132.01,131.86,132.01,11677.0,105.8321,105.8561,105.7358,105.8561,11677.0
2019-04-16 10:40:00,132.02,132.34,131.99,132.09,36730.0,105.8641,106.1207,105.8401,105.9203,36730.0
2019-04-16 10:45:00,132.04,132.17,131.92,132.05,32584.0,105.8802,105.9844,105.784,105.8882,32584.0
2019-04-16 10:50:00,132.07,132.07,131.68,131.69,54019.0,105.9042,105.9042,105.5915,105.5995,54019.0
2019-04-16 10:55:00,131.71,131.87,131.49,131.81,44817.0,105.6156,105.7439,105.4391,105.6957,44817.0
2019-04-16 11:00:00,131.82,131.89,131.65,131.65,24066.0,105.7038,105.7599,105.5674,105.5674,24066.0
2019-04-16 11:05:00,131.63,131.8,131.58,131.76,21648.0,105.5514,105.6877,105.5113,105.6557,21648.0
2019-04-16 11:10:00,131.76,132.18,131.76,132.18,26322.0,105.6557,105.9924,105.6557,105.9924,26322.0
2019-04-16 11:15:00,132.17,132.48,132.15,132.46,17485.0,105.9844,106.233,105.9684,106.217,17485.0
2019-04-16 11:20:00,132.47,132.55,132.22,132.55,21810.0,106.225,106.2891,106.0245,106.2891,21810.0
2019-04-16 11:25:00,132.54,132.87,132.54,132.69,14888.0,106.2811,106.5457,106.2811,106.4014,14888.0
2019-04-16 11:30:00,132.66,132.7,132.53,132.67,13585.0,106.3773,106.4094,106.2731,106.3854,13585.0
2019-04-16 11:35:00,132.7,132.8,132.49,132.58,17917.0,106.4094,106.4896,106.241,106.3132,17917.0
2019-04-16 11:40:00,132.58,132.7,132.54,132.59,22232.0,106.3132,106.4094,106.2811,106.3212,22232.0
2019-04-16 11:45:00,132.57,132.75,132.57,132.66,17735.0,106.3052,106.4495,106.3052,106.3773,17735.0
2019-04-16 11:50:00,132.65,133.05,132.65,132.85,12471.0,106.3693,106.6901,106.3693,106.5297,12471.0
2019-04-16 11:55:00,132.84,133.07,132.72,132.74,8373.0,106.5217,106.7061,106.4255,106.4415,8373.0
2019-04-16 12:00:00,132.72,132.98,132.71,132.82,14598.0,106.4255,106.6339,106.4174,106.5056,14598.0
2019-04-16 12:05:00,132.78,133.08,132.76,133.0,10429.0,106.4736,106.7141,106.4575,106.65,10429.0
2019-04-16 12:10:00,132.98,133.27,132.98,133.25,11345.0,106.6339,106.8665,106.6339,106.8505,11345.0
2019-04-16 12:15:00,133.26,133.27,133.07,133.08,12170.0,106.8585,106.8665,106.7061,106.7141,12170.0
2019-04-16 12:20:00,133.08,133.12,132.93,133.04,10792.0,106.7141,106.7462,106.5939,106.6821,10792.0
2019-04-16 12:25:00,133.04,133.3,133.0,133.29,17658.0,106.6821,106.8906,106.65,106.8825,17658.0
2019-04-16 12:30:00,133.29,133.35,133.22,133.24,6672.0,106.8825,106.9306,106.8264,106.8424,6672.0
2019-04-16 12:35:00,133.16,133.37,133.13,133.35,7827.0,106.7783,106.9467,106.7542,106.9306,7827.0
2019-04-16 12:40:00,133.37,133.5,133.31,133.47,7789.0,106.9467,107.0509,106.8986,107.0269,7789.0
2019-04-16 12:45:00,133.45,133.57,133.35,133.51,12316.0,107.0108,107.1071,106.9306,107.0589,12316.0
2019-04-16 12:50:00,133.49,133.57,133.31,133.53,29711.0,107.0429,107.1071,106.8986,107.075,29711.0
2019-04-16 12:55:00,133.56,133.67,133.49,133.55,20837.0,107.099,107.1872,107.0429,107.091,20837.0
2019-04-16 13:00:00,133.57,133.6,133.46,133.5,41471.0,107.1071,107.1311,107.0189,107.0509,41471.0
2019-04-16 13:05:00,133.47,133.54,133.24,133.35,21123.0,107.0269,107.083,106.8424,106.9306,21123.0
2019-04-16 13:10:00,133.34,133.55,133.28,133.52,9912.0,106.9226,107.091,106.8745,107.067,9912.0
2019-04-16 13:15:00,133.53,133.53,133.31,133.39,8444.0,107.075,107.075,106.8986,106.9627,8444.0
2019-04-16 13:20:00,133.41,133.55,133.41,133.51,6200.0,106.9788,107.091,106.9788,107.0589,6200.0
2019-04-16 13:25:00,133.5,133.55,133.41,133.5,6952.0,107.0509,107.091,106.9788,107.0509,6952.0
2019-04-16 13:30:00,133.53,133.68,133.52,133.59,5710.0,107.075,107.1953,107.067,107.1231,5710.0
2019-04-16 13:35:00,133.62,133.87,133.55,133.87,5548.0,107.1472,107.3476,107.091,107.3476,5548.0
2019-04-16 13:40:00,133.9,133.93,133.75,133.78,9174.0,107.3717,107.3957,107.2514,107.2755,9174.0
2019-04-16 13:45:00,133.8,133.85,133.65,133.73,7573.0,107.2915,107.3316,107.1712,107.2354,7573.0
2019-04-16 13:50:00,133.68,133.82,133.66,133.66,6922.0,107.1953,107.3075,107.1792,107.1792,6922.0
2019-04-16 13:55:00,133.66,133.71,133.58,133.69,7104.0,107.1792,107.2193,107.1151,107.2033,7104.0
2019-04-16 14:00:00,133.68,133.68,133.56,133.58,7763.0,107.1953,107.1953,107.099,107.1151,7763.0
2019-04-16 14:05:00,133.6,133.74,133.58,133.71,9151.0,107.1311,107.2434,107.1151,107.2193,9151.0
2019-04-16 14:10:00,133.68,133.68,133.53,133.63,7907.0,107.1953,107.1953,107.075,107.1552,7907.0
2019-04-16 14:15:00,133.65,133.87,133.64,133.87,11290.0,107.1712,107.3476,107.1632,107.3476,11290.0
2019-04-16 14:20:00,133.84,133.88,133.72,133.83,12871.0,107.3236,107.3556,107.2273,107.3155,12871.0
2019-04-16 14:25:00,133.83,133.93,133.76,133.91,15183.0,107.3155,107.3957,107.2594,107.3797,15183.0
2019-04-16 14:30:00,133.92,134.03,133.89,133.92,10247.0,107.3877,107.4759,107.3637,107.3877,10247.0
2019-04-16 14:35:00,133.93,133.97,133.61,133.69,12215.0,107.3957,107.4278,107.1391,107.2033,12215.0
2019-04-16 14:40:00,133.69,133.75,133.59,133.62,10867.0,107.2033,107.2514,107.1231,107.1472,10867.0
2019-04-16 14:45:00,133.63,133.77,133.59,133.73,11025.0,107.1552,107.2674,107.1231,107.2354,11025.0
2019-04-16 14:50:00,133.74,133.83,133.63,133.73,13014.0,107.2434,107.3155,107.1552,107.2354,13014.0
2019-04-16 14:55:00,133.74,133.74,133.59,133.62,10470.0,107.2434,107.2434,107.1231,107.1472,10470.0
2019-04-16 15:00:00,133.63,133.79,133.63,133.63,10778.0,107.1552,107.2835,107.1552,107.1552,10778.0
2019-04-16 15:05:00,133.62,133.66,133.49,133.61,30483.0,107.1472,107.1792,107.0429,107.1391,30483.0
2019-04-16 15:10:00,133.59,133.76,133.56,133.76,10140.0,107.1231,107.2594,107.099,107.2594,10140.0
2019-04-16 15:15:00,133.77,133.84,133.65,133.71,12571.0,107.2674,107.3236,107.1712,107.2193,12571.0
2019-04-16 15:20:00,133.71,133.75,133.63,133.7,27179.0,107.2193,107.2514,107.1552,107.2113,27179.0
2019-04-16 15:25:00,133.69,133.74,133.53,133.57,31539.0,107.2033,107.2434,107.075,107.1071,31539.0
2019-04-16 15:30:00,133.56,133.6,133.28,133.31,26991.0,107.099,107.1311,106.8745,106.8986,26991.0
2019-04-16 15:35:00,133.3,133.35,133.11,133.28,37091.0,106.8906,106.9306,106.7382,106.8745,37091.0
2019-04-16 15:40:00,133.27,133.28,133.15,133.18,31540.0,106.8665,106.8745,106.7703,106.7943,31540.0
2019-04-16 15:45:00,133.19,133.38,133.19,133.28,55034.0,106.8023,106.9547,106.8023,106.8745,55034.0
2019-04-16 15:50:00,133.27,133.29,133.09,133.19,74735.0,106.8665,106.8825,106.7222,106.8023,74735.0
2019-04-16 15:55:00,133.18,133.26,132.99,133.16,176886.0,106.7943,106.8585,106.642,106.7783,176886.0
2019-04-17 09:30:00,133.37,133.86,132.48,132.5,18712.0,106.9467,107.3396,106.233,106.249,18712.0
2019-04-17 09:35:00,132.4,133.1,132.3,132.99,16351.0,106.1689,106.7302,106.0887,106.642,16351.0
2019-04-17 09:40:00,132.92,133.15,132.69,133.02,7369.0,106.5858,106.7703,106.4014,106.666,7369.0
2019-04-17 09:45:00,133.02,133.2,132.82,132.86,24972.0,106.666,106.8104,106.5056,106.5377,24972.0
2019-04-17 09:50:00,132.79,133.31,132.79,133.19,11411.0,106.4816,106.8986,106.4816,106.8023,11411.0
2019-04-17 09:55:00,133.26,133.66,133.26,133.57,17952.0,106.8585,107.1792,106.8585,107.1071,17952.0
2019-04-17 10:00:00,133.6,133.66,133.22,133.32,23994.0,107.1311,107.1792,106.8264,106.9066,23994.0
2019-04-17 10:05:00,133.42,133.52,133.22,133.32,10574.0,106.9868,107.067,106.8264,106.9066,10574.0
2019-04-17 10:10:00,133.32,133.32,133.07,133.09,6746.0,106.9066,106.9066,106.7061,106.7222,6746.0
2019-04-17 10:15:00,133.13,133.25,132.84,132.86,15158.0,106.7542,106.8505,106.5217,106.5377,15158.0
2019-04-17 10:20:00,132.86,133.44,132.85,133.33,11404.0,106.5377,107.0028,106.5297,106.9146,11404.0
2019-04-17 10:25:00,133.32,133.86,133.32,133.85,8551.0,106.9066,107.3396,106.9066,107.3316,8551.0
2019-04-17 10:30:00,133.89,134.2,133.84,134.18,18106.0,107.3637,107.6122,107.3236,107.5962,18106.0
2019-04-17 10:35:00,134.22,134.37,134.07,134.1,9208.0,107.6283,107.7486,107.508,107.5321,9208.0
2019-04-17 10:40:00,134.15,134.2,134.05,134.17,7561.0,107.5721,107.6122,107.492,107.5882,7561.0
2019-04-17 10:45:00,134.16,134.43,134.1,134.3,11485.0,107.5802,107.7967,107.5321,107.6924,11485.0
2019-04-17 10:50:00,134.28,134.33,133.89,134.33,10740.0,107.6764,107.7165,107.3637,107.7165,10740.0
2019-04-17 10:55:00,134.33,134.38,134.18,134.25,8900.0,107.7165,107.7566,107.5962,107.6523,8900.0
2019-04-17 11:00:00,134.28,134.49,134.27,134.41,15940.0,107.6764,107.8448,107.6684,107.7806,15940.0
2019-04-17 11:05:00,134.44,134.52,134.32,134.32,10204.0,107.8047,107.8688,107.7085,107.7085,10204.0
2019-04-17 11:10:00,134.29,134.37,134.21,134.31,8600.0,107.6844,107.7486,107.6203,107.7004,8600.0
2019-04-17 11:15:00,134.29,134.47,134.16,134.27,9950.0,107.6844,107.8287,107.5802,107.6684,9950.0
2019-04-17 11:20:00,134.27,134.32,134.07,134.16,9701.0,107.6684,107.7085,107.508,107.5802,9701.0
2019-04-17 11:25:00,134.15,134.22,133.84,133.84,12398.0,107.5721,107.6283,107.3236,107.3236,12398.0
2019-04-17 11:30:00,133.76,133.81,133.39,133.52,10596.0,107.2594,107.2995,106.9627,107.067,10596.0
2019-04-17 11:35:00,133.55,133.79,133.45,133.67,9940.0,107.091,107.2835,107.0108,107.1872,9940.0
2019-04-17 11:40:00,133.67,133.73,133.48,133.49,8543.0,107.1872,107.2354,107.0349,107.0429,8543.0
2019-04-17 11:45:00,133.46,133.64,133.45,133.57,17535.0,107.0189,107.1632,107.0108,107.1071,17535.0
2019-04-17 11:50:00,133.59,133.61,133.37,133.54,10767.0,107.1231,107.1391,106.9467,107.083,10767.0
2019-04-17 11:55:00,133.52,133.52,133.18,133.32,8749.0,107.067,107.067,106.7943,106.9066,8749.0
2019-04-17 12:00:00,133.3,133.37,133.04,133.1,19534.0,106.8906,106.9467,106.6821,106.7302,19534.0
2019-04-17 12:05:00,133.08,133.21,133.02,133.12,6278.0,106.7141,106.8184,106.666,106.7462,6278.0
2019-04-17 12:10:00,133.1,133.22,133.04,133.18,7160.0,106.7302,106.8264,106.6821,106.7943,7160.0
2019-04-17 12:15:00,133.25,133.48,133.22,133.38,9049.0,106.8505,107.0349,106.8264,106.9547,9049.0
2019-04-17 12:20:00,133.43,133.44,133.21,133.28,10314.0,106.9948,107.0028,106.8184,106.8745,10314.0
2019-04-17 12:25:00,133.24,133.38,133.19,133.28,7533.0,106.8424,106.9547,106.8023,106.8745,7533.0
2019-04-17 12:30:00,133.32,133.51,133.23,133.46,5782.0,106.9066,107.0589,106.8344,107.0189,5782.0
2019-04-17 12:35:00,133.47,133.68,133.39,133.45,13809.0,107.0269,107.1953,106.9627,107.0108,13809.0
2019-04-17 12:40:00,133.43,133.59,133.43,133.56,15860.0,106.9948,107.1231,106.9948,107.099,15860.0
2019-04-17 12:45:00,133.54,133.72,133.53,133.67,6517.0,107.083,107.2273,107.075,107.1872,6517.0
2019-04-17 12:50:00,133.67,133.78,133.5,133.51,9929.0,107.1872,107.2755,107.0509,107.0589,9929.0
2019-04-17 12:55:00,133.52,133.75,133.52,133.74,7265.0,107.067,107.2514,107.067,107.2434,7265.0
2019-04-17 13:00:00,133.68,133.77,133.63,133.76,3650.0,107.1953,107.2674,107.1552,107.2594,3650.0
2019-04-17 13:05:00,133.81,133.83,133.55,133.72,17945.0,107.2995,107.3155,107.091,107.2273,17945.0
2019-04-17 13:10:00,133.68,133.74,133.61,133.61,6841.0,107.1953,107.2434,107.1391,107.1391,6841.0
2019-04-17 13:15:00,133.63,133.65,133.45,133.46,9818.0,107.1552,107.1712,107.0108,107.0189,9818.0
2019-04-17 13:20:00,133.49,133.77,133.47,133.62,15924.0,107.0429,107.2674,107.0269,107.1472,15924.0
2019-04-17 13:25:00,133.68,133.68,133.47,133.59,7835.0,107.1953,107.1953,107.0269,107.1231,7835.0
2019-04-17 13:30:00,133.61,133.84,133.61,133.84,5806.0,107.1391,107.3236,107.1391,107.3236,5806.0
2019-04-17 13:35:00,133.84,133.86,133.73,133.83,10300.0,107.3236,107.3396,107.2354,107.3155,10300.0
2019-04-17 13:40:00,133.87,133.91,133.72,133.78,5816.0,107.3476,107.3797,107.2273,107.2755,5816.0
2019-04-17 13:45:00,133.8,133.84,133.69,133.8,6126.0,107.2915,107.3236,107.2033,107.2915,6126.0
2019-04-17 13:50:00,133.82,133.82,133.69,133.71,6900.0,107.3075,107.3075,107.2033,107.2193,6900.0
2019-04-17 13:55:00,133.75,133.92,133.74,133.91,6454.0,107.2514,107.3877,107.2434,107.3797,6454.0
2019-04-17 14:00:00,133.9,133.98,133.78,133.86,11762.0,107.3717,107.4358,107.2755,107.3396,11762.0
2019-04-17 14:05:00,133.91,134.03,133.89,133.91,8685.0,107.3797,107.4759,107.3637,107.3797,8685.0
2019-04-17 14:10:00,133.9,133.94,133.78,133.86,8941.0,107.3717,107.4038,107.2755,107.3396,8941.0
2019-04-17 14:15:00,133.87,134.14,133.86,134.14,11116.0,107.3476,107.5641,107.3396,107.5641,11116.0
2019-04-17 14:20:00,134.11,134.17,134.0,134.04,13793.0,107.5401,107.5882,107.4519,107.4839,13793.0
2019-04-17 14:25:00,134.0,134.04,133.84,133.9,12467.0,107.4519,107.4839,107.3236,107.3717,12467.0
2019-04-17 14:30:00,133.92,133.94,133.81,133.94,11812.0,107.3877,107.4038,107.2995,107.4038,11812.0
2019-04-17 14:35:00,133.97,133.99,133.81,133.94,7937.0,107.4278,107.4438,107.2995,107.4038,7937.0
2019-04-17 14:40:00,133.99,134.01,133.69,133.7,9911.0,107.4438,107.4599,107.2033,107.2113,9911.0
2019-04-17 14:45:00,133.71,133.84,133.68,133.77,11557.0,107.2193,107.3236,107.1953,107.2674,11557.0
2019-04-17 14:50:00,133.78,134.0,133.77,134.0,8038.0,107.2755,107.4519,107.2674,107.4519,8038.0
2019-04-17 14:55:00,134.0,134.07,133.84,134.06,17876.0,107.4519,107.508,107.3236,107.5,17876.0
2019-04-17 15:00:00,134.05,134.18,134.01,134.04,10150.0,107.492,107.5962,107.4599,107.4839,10150.0
2019-04-17 15:05:00,134.06,134.17,134.04,134.11,7359.0,107.5,107.5882,107.4839,107.5401,7359.0
2019-04-17 15:10:00,134.13,134.32,134.01,134.16,15369.0,107.5561,107.7085,107.4599,107.5802,15369.0
2019-04-17 15:15:00,134.19,134.28,134.09,134.27,17473.0,107.6042,107.6764,107.524,107.6684,17473.0
2019-04-17 15:20:00,134.26,134.41,134.22,134.34,8474.0,107.6604,107.7806,107.6283,107.7245,8474.0
2019-04-17 15:25:00,134.32,134.32,134.15,134.16,11822.0,107.7085,107.7085,107.5721,107.5802,11822.0
2019-04-17 15:30:00,134.16,134.27,134.12,134.16,9069.0,107.5802,107.6684,107.5481,107.5802,9069.0
2019-04-17 15:35:00,134.18,134.19,133.96,134.02,19383.0,107.5962,107.6042,107.4198,107.4679,19383.0
2019-04-17 15:40:00,134.01,134.23,134.01,134.13,24960.0,107.4599,107.6363,107.4599,107.5561,24960.0
2019-04-17 15:45:00,134.13,134.15,133.95,134.09,37238.0,107.5561,107.5721,107.4118,107.524,37238.0
2019-04-17 15:50:00,134.09,134.12,134.04,134.1,48676.0,107.524,107.5481,107.4839,107.5321,48676.0
2019-04-17 15:55:00,134.07,134.11,133.82,133.86,110571.0,107.508,107.5401,107.3075,107.3396,110571.0
2019-04-18 09:30:00,133.75,133.86,132.76,132.89,112690.0,107.2514,107.3396,106.4575,106.5618,112690.0
2019-04-18 09:35:00,133.1,133.64,132.81,133.38,17684.0,106.7302,107.1632,106.4976,106.9547,17684.0
2019-04-18 09:40:00,133.38,134.13,133.27,133.95,14906.0,106.9547,107.5561,106.8665,107.4118,14906.0
2019-04-18 09:45:00,133.88,133.97,133.45,133.69,19927.0,107.3556,107.4278,107.0108,107.2033,19927.0
2019-04-18 09:50:00,133.71,134.13,133.65,133.83,10626.0,107.2193,107.5561,107.1712,107.3155,10626.0
2019-04-18 09:55:00,133.9,133.9,133.44,133.68,15184.0,107.3717,107.3717,107.0028,107.1953,15184.0
2019-04-18 10:00:00,133.65,133.65,133.29,133.34,13436.0,107.1712,107.1712,106.8825,106.9226,13436.0
2019-04-18 10:05:00,133.34,133.48,133.06,133.39,22428.0,106.9226,107.0349,106.6981,106.9627,22428.0
2019-04-18 10:10:00,133.36,133.56,133.25,133.48,11939.0,106.9387,107.099,106.8505,107.0349,11939.0
2019-04-18 10:15:00,133.56,133.56,133.31,133.4,9925.0,107.099,107.099,106.8986,106.9707,9925.0
2019-04-18 10:20:00,133.56,133.57,133.31,133.38,8174.0,107.099,107.1071,106.8986,106.9547,8174.0
2019-04-18 10:25:00,133.44,133.68,133.42,133.61,6400.0,107.0028,107.1953,106.9868,107.1391,6400.0
2019-04-18 10:30:00,133.63,133.92,133.61,133.78,4848.0,107.1552,107.3877,107.1391,107.2755,4848.0
2019-04-18 10:35:00,133.74,133.79,133.53,133.72,7711.0,107.2434,107.2835,107.075,107.2273,7711.0
2019-04-18 10:40:00,133.78,133.78,133.42,133.43,9900.0,107.2755,107.2755,106.9868,106.9948,9900.0
2019-04-18 10:45:00,133.4,133.56,133.27,133.27,10495.0,106.9707,107.099,106.8665,106.8665,10495.0
2019-04-18 10:50:00,133.2,133.4,133.2,133.23,13650.0,106.8104,106.9707,106.8104,106.8344,13650.0
2019-04-18 10:55:00,133.3,133.48,133.28,133.48,6500.0,106.8906,107.0349,106.8745,107.0349,6500.0
2019-04-18 11:00:00,133.52,133.86,133.49,133.83,18053.0,107.067,107.3396,107.0429,107.3155,18053.0
2019-04-18 11:05:00,133.81,134.27,133.81,134.12,15875.0,107.2995,107.6684,107.2995,107.5481,15875.0
2019-04-18 11:10:00,134.14,134.27,134.07,134.26,16162.0,107.5641,107.6684,107.508,107.6604,16162.0
2019-04-18 11:15:00,134.26,134.29,133.95,134.01,13912.0,107.6604,107.6844,107.4118,107.4599,13912.0
2019-04-18 11:20:00,133.97,133.98,133.73,133.84,7052.0,107.4278,107.4358,107.2354,107.3236,7052.0
2019-04-18 11:25:00,133.88,133.89,133.64,133.84,8013.0,107.3556,107.3637,107.1632,107.3236,8013.0
2019-04-18 11:30:00,133.87,133.99,133.73,133.93,10516.0,107.3476,107.4438,107.2354,107.3957,10516.0
2019-04-18 11:35:00,133.91,134.08,133.91,134.04,8395.0,107.3797,107.516,107.3797,107.4839,8395.0
2019-04-18 11:40:00,133.98,134.09,133.92,134.09,9424.0,107.4358,107.524,107.3877,107.524,9424.0
2019-04-18 11:45:00,134.12,134.24,134.07,134.23,8940.0,107.5481,107.6443,107.508,107.6363,8940.0
2019-04-18 11:50:00,134.22,134.26,134.05,134.09,12352.0,107.6283,107.6604,107.492,107.524,12352.0
2019-04-18 11:55:00,134.08,134.27,134.05,134.23,12496.0,107.516,107.6684,107.492,107.6363,12496.0
2019-04-18 12:00:00,134.24,134.3,134.18,134.24,9647.0,107.6443,107.6924,107.5962,107.6443,9647.0
2019-04-18 12:05:00,134.25,134.31,134.22,134.24,21007.0,107.6523,107.7004,107.6283,107.6443,21007.0
2019-04-18 12:10:00,134.24,134.41,134.24,134.35,13270.0,107.6443,107.7806,107.6443,107.7325,13270.0
2019-04-18 12:15:00,134.38,134.38,134.26,134.35,11800.0,107.7566,107.7566,107.6604,107.7325,11800.0
2019-04-18 12:20:00,134.35,134.38,134.27,134.3,8655.0,107.7325,107.7566,107.6684,107.6924,8655.0
2019-04-18 12:25:00,134.28,134.28,134.07,134.12,12092.0,107.6764,107.6764,107.508,107.5481,12092.0
2019-04-18 12:30:00,134.12,134.17,134.01,134.16,7598.0,107.5481,107.5882,107.4599,107.5802,7598.0
2019-04-18 12:35:00,134.23,134.26,134.11,134.22,8202.0,107.6363,107.6604,107.5401,107.6283,8202.0
2019-04-18 12:40:00,134.25,134.34,134.25,134.27,10623.0,107.6523,107.7245,107.6523,107.6684,10623.0
2019-04-18 12:45:00,134.28,134.32,134.24,134.28,7038.0,107.6764,107.7085,107.6443,107.6764,7038.0
2019-04-18 12:50:00,134.27,134.3,134.21,134.25,5060.0,107.6684,107.6924,107.6203,107.6523,5060.0
2019-04-18 12:55:00,134.26,134.31,134.21,134.21,4734.0,107.6604,107.7004,107.6203,107.6203,4734.0
2019-04-18 13:00:00,134.18,134.19,134.02,134.04,4404.0,107.5962,107.6042,107.4679,107.4839,4404.0
2019-04-18 13:05:00,134.02,134.02,133.96,133.99,8528.0,107.4679,107.4679,107.4198,107.4438,8528.0
2019-04-18 13:10:00,134.0,134.23,133.99,134.17,3990.0,107.4519,107.6363,107.4438,107.5882,3990.0
2019-04-18 13:15:00,134.21,134.25,134.15,134.15,3855.0,107.6203,107.6523,107.5721,107.5721,3855.0
2019-04-18 13:20:00,134.14,134.26,134.12,134.25,5157.0,107.5641,107.6604,107.5481,107.6523,5157.0
2019-04-18 13:25:00,134.23,134.28,134.2,134.26,7364.0,107.6363,107.6764,107.6122,107.6604,7364.0
2019-04-18 13:30:00,134.26,134.29,134.23,134.25,5064.0,107.6604,107.6844,107.6363,107.6523,5064.0
2019-04-18 13:35:00,134.25,134.26,134.0,134.02,4068.0,107.6523,107.6604,107.4519,107.4679,4068.0
2019-04-18 13:40:00,133.98,134.03,133.93,133.99,11641.0,107.4358,107.4759,107.3957,107.4438,11641.0
2019-04-18 13:45:00,134.0,134.03,133.84,133.88,20111.0,107.4519,107.4759,107.3236,107.3556,20111.0
2019-04-18 13:50:00,133.85,133.95,133.85,133.94,8185.0,107.3316,107.4118,107.3316,107.4038,8185.0
2019-04-18 13:55:00,133.94,133.95,133.65,133.71,8546.0,107.4038,107.4118,107.1712,107.2193,8546.0
2019-04-18 14:00:00,133.72,133.75,133.53,133.55,12334.0,107.2273,107.2514,107.075,107.091,12334.0
2019-04-18 14:05:00,133.56,133.59,133.3,133.44,25315.0,107.099,107.1231,106.8906,107.0028,25315.0
2019-04-18 14:10:00,133.38,133.42,133.28,133.31,8552.0,106.9547,106.9868,106.8745,106.8986,8552.0
2019-04-18 14:15:00,133.32,133.36,133.19,133.34,6080.0,106.9066,106.9387,106.8023,106.9226,6080.0
2019-04-18 14:20:00,133.41,133.52,133.34,133.44,9540.0,106.9788,107.067,106.9226,107.0028,9540.0
2019-04-18 14:25:00,133.43,133.47,133.25,133.37,19101.0,106.9948,107.0269,106.8505,106.9467,19101.0
2019-04-18 14:30:00,133.39,133.42,133.34,133.34,7515.0,106.9627,106.9868,106.9226,106.9226,7515.0
2019-04-18 14:35:00,133.36,133.37,133.23,133.24,9570.0,106.9387,106.9467,106.8344,106.8424,9570.0
2019-04-18 14:40:00,133.25,133.7,133.23,133.7,10027.0,106.8505,107.2113,106.8344,107.2113,10027.0
2019-04-18 14:45:00,133.7,133.8,133.69,133.78,15116.0,107.2113,107.2915,107.2033,107.2755,15116.0
2019-04-18 14:50:00,133.8,133.91,133.79,133.79,13958.0,107.2915,107.3797,107.2835,107.2835,13958.0
2019-04-18 14:55:00,133.8,133.94,133.73,133.86,14056.0,107.2915,107.4038,107.2354,107.3396,14056.0
2019-04-18 15:00:00,133.9,133.93,133.8,133.86,7762.0,107.3717,107.3957,107.2915,107.3396,7762.0
2019-04-18 15:05:00,133.84,133.84,133.7,133.74,6525.0,107.3236,107.3236,107.2113,107.2434,6525.0
2019-04-18 15:10:00,133.76,133.88,133.75,133.81,12487.0,107.2594,107.3556,107.2514,107.2995,12487.0
2019-04-18 15:15:00,133.83,133.85,133.66,133.68,22570.0,107.3155,107.3316,107.1792,107.1953,22570.0
2019-04-18 15:20:00,133.67,133.68,133.59,133.64,23552.0,107.1872,107.1953,107.1231,107.1632,23552.0
2019-04-18 15:25:00,133.63,133.65,133.35,133.37,9022.0,107.1552,107.1712,106.9306,106.9467,9022.0
2019-04-18 15:30:00,133.32,133.42,133.23,133.32,20157.0,106.9066,106.9868,106.8344,106.9066,20157.0
2019-04-18 15:35:00,133.32,133.32,133.15,133.28,15866.0,106.9066,106.9066,106.7703,106.8745,15866.0
2019-04-18 15:40:00,133.29,133.36,133.15,133.26,18790.0,106.8825,106.9387,106.7703,106.8585,18790.0
2019-04-18 15:45:00,133.25,133.3,133.2,133.22,31765.0,106.8505,106.8906,106.8104,106.8264,31765.0
2019-04-18 15:50:00,133.21,133.21,133.03,133.09,39995.0,106.8184,106.8184,106.674,106.7222,39995.0
2019-04-18 15:55:00,133.11,133.25,133.07,133.19,52659.0,106.7382,106.8505,106.7061,106.8023,52659.0
2019-04-22 09:30:00,133.28,133.28,132.48,132.79,27457.0,106.8745,106.8745,106.233,106.4816,27457.0
2019-04-22 09:35:00,132.7,133.05,132.65,133.05,9400.0,106.4094,106.6901,106.3693,106.6901,9400.0
2019-04-22 09:40:00,133.12,133.47,133.1,133.33,5898.0,106.7462,107.0269,106.7302,106.9146,5898.0
2019-04-22 09:45:00,133.32,133.69,133.32,133.57,13924.0,106.9066,107.2033,106.9066,107.1071,13924.0
2019-04-22 09:50:00,133.58,133.69,133.23,133.33,10689.0,107.1151,107.2033,106.8344,106.9146,10689.0
2019-04-22 09:55:00,133.33,133.6,133.3,133.35,9712.0,106.9146,107.1311,106.8906,106.9306,9712.0
2019-04-22 10:00:00,133.31,133.31,133.15,133.2,11631.0,106.8986,106.8986,106.7703,106.8104,11631.0
2019-04-22 10:05:00,133.2,133.23,132.97,132.97,14898.0,106.8104,106.8344,106.6259,106.6259,14898.0
2019-04-22 10:10:00,132.96,133.12,132.79,132.83,31457.0,106.6179,106.7462,106.4816,106.5137,31457.0
2019-04-22 10:15:00,132.83,132.9,132.77,132.84,9922.0,106.5137,106.5698,106.4656,106.5217,9922.0
2019-04-22 10:20:00,132.87,133.21,132.87,133.13,13792.0,106.5457,106.8184,106.5457,106.7542,13792.0
2019-04-22 10:25:00,133.05,133.17,132.99,133.15,37060.0,106.6901,106.7863,106.642,106.7703,37060.0
2019-04-22 10:30:00,133.15,133.43,133.13,133.24,8675.0,106.7703,106.9948,106.7542,106.8424,8675.0
2019-04-22 10:35:00,133.23,133.34,133.13,133.31,15591.0,106.8344,106.9226,106.7542,106.8986,15591.0
2019-04-22 10:40:00,133.31,133.53,133.31,133.43,7405.0,106.8986,107.075,106.8986,106.9948,7405.0
2019-04-22 10:45:00,133.4,133.63,133.26,133.63,8941.0,106.9707,107.1552,106.8585,107.1552,8941.0
2019-04-22 10:50:00,133.66,133.85,133.64,133.8,10997.0,107.1792,107.3316,107.1632,107.2915,10997.0
2019-04-22 10:55:00,133.77,133.88,133.74,133.85,12057.0,107.2674,107.3556,107.2434,107.3316,12057.0
2019-04-22 11:00:00,133.82,133.82,133.52,133.6,21137.0,107.3075,107.3075,107.067,107.1311,21137.0
2019-04-22 11:05:00,133.58,133.78,133.55,133.76,6680.0,107.1151,107.2755,107.091,107.2594,6680.0
2019-04-22 11:10:00,133.81,133.83,133.7,133.81,15710.0,107.2995,107.3155,107.2113,107.2995,15710.0
2019-04-22 11:15:00,133.81,133.83,133.72,133.74,13139.0,107.2995,107.3155,107.2273,107.2434,13139.0
2019-04-22 11:20:00,133.76,133.91,133.7,133.71,9441.0,107.2594,107.3797,107.2113,107.2193,9441.0
2019-04-22 11:25:00,133.74,133.82,133.53,133.58,13113.0,107.2434,107.3075,107.075,107.1151,13113.0
2019-04-22 11:30:00,133.58,133.82,133.53,133.78,19373.0,107.1151,107.3075,107.075,107.2755,19373.0
2019-04-22 11:35:00,133.79,133.96,133.77,133.93,4878.0,107.2835,107.4198,107.2674,107.3957,4878.0
2019-04-22 11:40:00,133.94,133.96,133.7,133.74,6859.0,107.4038,107.4198,107.2113,107.2434,6859.0
2019-04-22 11:45:00,133.74,133.82,133.5,133.5,13091.0,107.2434,107.3075,107.0509,107.0509,13091.0
2019-04-22 11:50:00,133.54,133.69,133.54,133.69,4676.0,107.083,107.2033,107.083,107.2033,4676.0
2019-04-22 11:55:00,133.73,133.76,133.58,133.68,6829.0,107.2354,107.2594,107.1151,107.1953,6829.0
2019-04-22 12:00:00,133.7,133.72,133.54,133.57,62530.0,107.2113,107.2273,107.083,107.1071,62530.0
2019-04-22 12:05:00,133.55,133.72,133.55,133.63,11530.0,107.091,107.2273,107.091,107.1552,11530.0
2019-04-22 12:10:00,133.62,133.67,133.53,133.61,5356.0,107.1472,107.1872,107.075,107.1391,5356.0
2019-04-22 12:15:00,133.62,133.68,133.61,133.67,4339.0,107.1472,107.1953,107.1391,107.1872,4339.0
2019-04-22 12:20:00,133.66,133.78,133.66,133.7,7171.0,107.1792,107.2755,107.1792,107.2113,7171.0
2019-04-22 12:25:00,133.69,133.74,133.61,133.74,4457.0,107.2033,107.2434,107.1391,107.2434,4457.0
2019-04-22 12:30:00,133.74,133.79,133.68,133.68,10952.0,107.2434,107.2835,107.1953,107.1953,10952.0
2019-04-22 12:35:00,133.7,133.78,133.67,133.7,24113.0,107.2113,107.2755,107.1872,107.2113,24113.0
2019-04-22 12:40:00,133.71,133.75,133.63,133.75,5479.0,107.2193,107.2514,107.1552,107.2514,5479.0
2019-04-22 12:45:00,133.76,133.89,133.71,133.87,11947.0,107.2594,107.3637,107.2193,107.3476,11947.0
2019-04-22 12:50:00,133.85,133.97,133.79,133.97,7505.0,107.3316,107.4278,107.2835,107.4278,7505.0
2019-04-22 12:55:00,133.96,134.01,133.91,134.01,6609.0,107.4198,107.4599,107.3797,107.4599,6609.0
2019-04-22 13:00:00,134.01,134.01,133.78,133.78,4975.0,107.4599,107.4599,107.2755,107.2755,4975.0
2019-04-22 13:05:00,133.76,133.86,133.76,133.8,5173.0,107.2594,107.3396,107.2594,107.2915,5173.0
2019-04-22 13:10:00,133.82,133.87,133.8,133.85,4220.0,107.3075,107.3476,107.2915,107.3316,4220.0
2019-04-22 13:15:00,133.85,134.07,133.81,134.07,4658.0,107.3316,107.508,107.2995,107.508,4658.0
2019-04-22 13:20:00,134.07,134.1,133.97,134.06,18195.0,107.508,107.5321,107.4278,107.5,18195.0
2019-04-22 13:25:00,134.07,134.1,133.97,134.05,8178.0,107.508,107.5321,107.4278,107.492,8178.0
2019-04-22 13:30:00,134.05,134.05,133.89,133.91,5380.0,107.492,107.492,107.3637,107.3797,5380.0
2019-04-22 13:35:00,133.91,134.08,133.91,134.04,5153.0,107.3797,107.516,107.3797,107.4839,5153.0
2019-04-22 13:40:00,134.04,134.1,134.02,134.1,4017.0,107.4839,107.5321,107.4679,107.5321,4017.0
2019-04-22 13:45:00,134.09,134.13,134.07,134.13,3000.0,107.524,107.5561,107.508,107.5561,3000.0
2019-04-22 13:50:00,134.15,134.3,134.12,134.28,7676.0,107.5721,107.6924,107.5481,107.6764,7676.0
2019-04-22 13:55:00,134.28,134.28,134.01,134.1,10690.0,107.6764,107.6764,107.4599,107.5321,10690.0
2019-04-22 14:00:00,134.1,134.23,134.09,134.2,6245.0,107.5321,107.6363,107.524,107.6122,6245.0
2019-04-22 14:05:00,134.2,134.3,134.18,134.28,8022.0,107.6122,107.6924,107.5962,107.6764,8022.0
2019-04-22 14:10:00,134.27,134.28,134.21,134.22,4672.0,107.6684,107.6764,107.6203,107.6283,4672.0
2019-04-22 14:15:00,134.22,134.35,134.21,134.27,6774.0,107.6283,107.7325,107.6203,107.6684,6774.0
2019-04-22 14:20:00,134.25,134.27,134.2,134.23,4736.0,107.6523,107.6684,107.6122,107.6363,4736.0
2019-04-22 14:25:00,134.21,134.22,134.04,134.04,6551.0,107.6203,107.6283,107.4839,107.4839,6551.0
2019-04-22 14:30:00,134.05,134.05,133.86,133.89,37363.0,107.492,107.492,107.3396,107.3637,37363.0
2019-04-22 14:35:00,133.86,133.86,133.72,133.78,4838.0,107.3396,107.3396,107.2273,107.2755,4838.0
2019-04-22 14:40:00,133.79,133.96,133.79,133.95,7002.0,107.2835,107.4198,107.2835,107.4118,7002.0
2019-04-22 14:45:00,133.96,133.96,133.75,133.77,12889.0,107.4198,107.4198,107.2514,107.2674,12889.0
2019-04-22 14:50:00,133.72,133.76,133.66,133.76,3005.0,107.2273,107.2594,107.1792,107.2594,3005.0
2019-04-22 14:55:00,133.79,133.88,133.78,133.88,5500.0,107.2835,107.3556,107.2755,107.3556,5500.0
2019-04-22 15:00:00,133.87,133.87,133.76,133.76,8397.0,107.3476,107.3476,107.2594,107.2594,8397.0
2019-04-22 15:05:00,133.75,133.89,133.69,133.89,9444.0,107.2514,107.3637,107.2033,107.3637,9444.0
2019-04-22 15:10:00,133.93,134.08,133.9,134.08,11563.0,107.3957,107.516,107.3717,107.516,11563.0
2019-04-22 15:15:00,134.08,134.34,134.06,134.24,18183.0,107.516,107.7245,107.5,107.6443,18183.0
2019-04-22 15:20:00,134.21,134.21,133.98,134.02,8951.0,107.6203,107.6203,107.4358,107.4679,8951.0
2019-04-22 15:25:00,134.01,134.01,133.96,133.96,13266.0,107.4599,107.4599,107.4198,107.4198,13266.0
2019-04-22 15:30:00,133.95,134.0,133.85,133.98,11402.0,107.4118,107.4519,107.3316,107.4358,11402.0
2019-04-22 15:35:00,134.02,134.12,134.0,134.03,6283.0,107.4679,107.5481,107.4519,107.4759,6283.0
2019-04-22 15:40:00,134.01,134.06,133.92,134.05,13804.0,107.4599,107.5,107.3877,107.492,13804.0
2019-04-22 15:45:00,134.07,134.11,133.99,134.07,11890.0,107.508,107.5401,107.4438,107.508,11890.0
2019-04-22 15:50:00,134.07,134.08,133.97,134.02,27724.0,107.508,107.516,107.4278,107.4679,27724.0
2019-04-22 15:55:00,134.02,134.04,133.8,133.88,90151.0,107.4679,107.4839,107.2915,107.3556,90151.0
2019-04-23 09:30:00,133.41,133.96,133.2,133.55,33081.0,106.9788,107.4198,106.8104,107.091,33081.0
2019-04-23 09:35:00,133.58,134.22,133.39,134.06,13865.0,107.1151,107.6283,106.9627,107.5,13865.0
2019-04-23 09:40:00,134.01,134.23,133.74,133.74,18100.0,107.4599,107.6363,107.2434,107.2434,18100.0
2019-04-23 09:45:00,133.66,133.76,133.33,133.37,14503.0,107.1792,107.2594,106.9146,106.9467,14503.0
2019-04-23 09:50:00,133.38,133.47,133.18,133.24,28753.0,106.9547,107.0269,106.7943,106.8424,28753.0
2019-04-23 09:55:00,133.18,133.23,132.98,133.15,36205.0,106.7943,106.8344,106.6339,106.7703,36205.0
2019-04-23 10:00:00,133.14,133.32,132.95,132.98,41547.0,106.7622,106.9066,106.6099,106.6339,41547.0
2019-04-23 10:05:00,132.99,133.05,132.58,132.64,48185.0,106.642,106.6901,106.3132,106.3613,48185.0
2019-04-23 10:10:00,132.58,132.76,132.57,132.57,21175.0,106.3132,106.4575,106.3052,106.3052,21175.0
2019-04-23 10:15:00,132.57,132.58,132.21,132.25,29453.0,106.3052,106.3132,106.0165,106.0486,29453.0
2019-04-23 10:20:00,132.25,132.25,131.82,131.91,38452.0,106.0486,106.0486,105.7038,105.7759,38452.0
2019-04-23 10:25:00,131.94,132.13,131.8,132.07,38702.0,105.8,105.9524,105.6877,105.9042,38702.0
2019-04-23 10:30:00,132.1,132.12,131.72,131.79,34482.0,105.9283,105.9443,105.6236,105.6797,34482.0
2019-04-23 10:35:00,131.8,132.44,131.8,132.44,29013.0,105.6877,106.2009,105.6877,106.2009,29013.0
2019-04-23 10:40:00,132.46,132.66,132.46,132.54,21358.0,106.217,106.3773,106.217,106.2811,21358.0
2019-04-23 10:45:00,132.53,132.57,132.25,132.34,55660.0,106.2731,106.3052,106.0486,106.1207,55660.0
2019-04-23 10:50:00,132.36,132.45,132.12,132.18,80784.0,106.1368,106.209,105.9443,105.9924,80784.0
2019-04-23 10:55:00,132.17,132.61,132.16,132.58,54616.0,105.9844,106.3373,105.9764,106.3132,54616.0
2019-04-23 11:00:00,132.59,133.11,132.59,133.02,30517.0,106.3212,106.7382,106.3212,106.666,30517.0
2019-04-23 11:05:00,133.06,133.33,133.03,133.33,14729.0,106.6981,106.9146,106.674,106.9146,14729.0
2019-04-23 11:10:00,133.31,133.46,133.3,133.46,13229.0,106.8986,107.0189,106.8906,107.0189,13229.0
2019-04-23 11:15:00,133.47,133.58,133.4,133.5,20282.0,107.0269,107.1151,106.9707,107.0509,20282.0
2019-04-23 11:20:00,133.48,133.74,133.47,133.53,18124.0,107.0349,107.2434,107.0269,107.075,18124.0
2019-04-23 11:25:00,133.59,133.81,133.58,133.63,11890.0,107.1231,107.2995,107.1151,107.1552,11890.0
2019-04-23 11:30:00,133.61,133.82,133.53,133.82,12506.0,107.1391,107.3075,107.075,107.3075,12506.0
2019-04-23 11:35:00,133.79,133.92,133.76,133.88,13330.0,107.2835,107.3877,107.2594,107.3556,13330.0
2019-04-23 11:40:00,133.88,133.97,133.76,133.78,13946.0,107.3556,107.4278,107.2594,107.2755,13946.0
2019-04-23 11:45:00,133.75,133.81,133.61,133.79,9745.0,107.2514,107.2995,107.1391,107.2835,9745.0
2019-04-23 11:50:00,133.84,134.05,133.82,134.04,33549.0,107.3236,107.492,107.3075,107.4839,33549.0
2019-04-23 11:55:00,134.1,134.1,133.9,133.95,19438.0,107.5321,107.5321,107.3717,107.4118,19438.0
2019-04-23 12:00:00,133.99,134.17,133.99,134.0,13515.0,107.4438,107.5882,107.4438,107.4519,13515.0
2019-04-23 12:05:00,134.0,134.21,134.0,134.17,13774.0,107.4519,107.6203,107.4519,107.5882,13774.0
2019-04-23 12:10:00,134.18,134.23,134.06,134.09,16166.0,107.5962,107.6363,107.5,107.524,16166.0
2019-04-23 12:15:00,134.07,134.2,134.03,134.1,13088.0,107.508,107.6122,107.4759,107.5321,13088.0
2019-04-23 12:20:00,134.08,134.12,133.92,134.04,15603.0,107.516,107.5481,107.3877,107.4839,15603.0
2019-04-23 12:25:00,134.04,134.13,133.96,134.03,16035.0,107.4839,107.5561,107.4198,107.4759,16035.0
2019-04-23 12:30:00,134.03,134.03,133.8,133.92,24737.0,107.4759,107.4759,107.2915,107.3877,24737.0
2019-04-23 12:35:00,133.94,133.99,133.85,133.98,13218.0,107.4038,107.4438,107.3316,107.4358,13218.0
2019-04-23 12:40:00,133.95,133.97,133.87,133.95,15526.0,107.4118,107.4278,107.3476,107.4118,15526.0
2019-04-23 12:45:00,133.95,133.97,133.73,133.75,9672.0,107.4118,107.4278,107.2354,107.2514,9672.0
2019-04-23 12:50:00,133.76,133.8,133.65,133.78,8174.0,107.2594,107.2915,107.1712,107.2755,8174.0
2019-04-23 12:55:00,133.77,133.95,133.74,133.91,8266.0,107.2674,107.4118,107.2434,107.3797,8266.0
2019-04-23 13:00:00,133.98,134.14,133.98,134.08,6209.0,107.4358,107.5641,107.4358,107.516,6209.0
2019-04-23 13:05:00,134.09,134.18,133.99,134.16,22909.0,107.524,107.5962,107.4438,107.5802,22909.0
2019-04-23 13:10:00,134.22,134.28,134.15,134.21,26917.0,107.6283,107.6764,107.5721,107.6203,26917.0
2019-04-23 13:15:00,134.18,134.26,134.16,134.21,25266.0,107.5962,107.6604,107.5802,107.6203,25266.0
2019-04-23 13:20:00,134.21,134.27,134.12,134.14,9788.0,107.6203,107.6684,107.5481,107.5641,9788.0
2019-04-23 13:25:00,134.14,134.17,133.89,133.89,10908.0,107.5641,107.5882,107.3637,107.3637,10908.0
2019-04-23 13:30:00,133.9,134.07,133.89,134.06,4998.0,107.3717,107.508,107.3637,107.5,4998.0
2019-04-23 13:35:00,134.04,134.12,134.01,134.07,2886.0,107.4839,107.5481,107.4599,107.508,2886.0
2019-04-23 13:40:00,134.01,134.03,133.97,134.01,5252.0,107.4599,107.4759,107.4278,107.4599,5252.0
2019-04-23 13:45:00,134.04,134.08,133.99,134.08,4625.0,107.4839,107.516,107.4438,107.516,4625.0
2019-04-23 13:50:00,134.1,134.12,134.02,134.08,13527.0,107.5321,107.5481,107.4679,107.516,13527.0
2019-04-23 13:55:00,134.07,134.11,134.03,134.05,5743.0,107.508,107.5401,107.4759,107.492,5743.0
2019-04-23 14:00:00,134.05,134.07,133.93,134.04,7661.0,107.492,107.508,107.3957,107.4839,7661.0
2019-04-23 14:05:00,134.04,134.17,134.04,134.16,7840.0,107.4839,107.5882,107.4839,107.5802,7840.0
2019-04-23 14:10:00,134.17,134.29,134.15,134.29,8110.0,107.5882,107.6844,107.5721,107.6844,8110.0
2019-04-23 14:15:00,134.28,134.33,134.18,134.18,9715.0,107.6764,107.7165,107.5962,107.5962,9715.0
2019-04-23 14:20:00,134.16,134.25,134.16,134.2,4223.0,107.5802,107.6523,107.5802,107.6122,4223.0
2019-04-23 14:25:00,134.19,134.28,134.18,134.21,6774.0,107.6042,107.6764,107.5962,107.6203,6774.0
2019-04-23 14:30:00,134.23,134.3,134.23,134.23,10141.0,107.6363,107.6924,107.6363,107.6363,10141.0
2019-04-23 14:35:00,134.22,134.31,134.17,134.31,13885.0,107.6283,107.7004,107.5882,107.7004,13885.0
2019-04-23 14:40:00,134.28,134.3,134.2,134.23,12670.0,107.6764,107.6924,107.6122,107.6363,12670.0
2019-04-23 14:45:00,134.23,134.31,134.2,134.31,10531.0,107.6363,107.7004,107.6122,107.7004,10531.0
2019-04-23 14:50:00,134.32,134.43,134.23,134.43,9495.0,107.7085,107.7967,107.6363,107.7967,9495.0
2019-04-23 14:55:00,134.43,134.47,134.38,134.38,15176.0,107.7967,107.8287,107.7566,107.7566,15176.0
2019-04-23 15:00:00,134.37,134.39,134.18,134.31,17591.0,107.7486,107.7646,107.5962,107.7004,17591.0
2019-04-23 15:05:00,134.33,134.33,134.18,134.23,5482.0,107.7165,107.7165,107.5962,107.6363,5482.0
2019-04-23 15:10:00,134.25,134.32,134.19,134.22,10703.0,107.6523,107.7085,107.6042,107.6283,10703.0
2019-04-23 15:15:00,134.24,134.31,134.17,134.31,7640.0,107.6443,107.7004,107.5882,107.7004,7640.0
2019-04-23 15:20:00,134.32,134.36,134.26,134.36,10347.0,107.7085,107.7405,107.6604,107.7405,10347.0
2019-04-23 15:25:00,134.35,134.35,134.25,134.28,8106.0,107.7325,107.7325,107.6523,107.6764,8106.0
2019-04-23 15:30:00,134.28,134.39,134.16,134.39,8730.0,107.6764,107.7646,107.5802,107.7646,8730.0
2019-04-23 15:35:00,134.39,134.39,134.21,134.26,8653.0,107.7646,107.7646,107.6203,107.6604,8653.0
2019-04-23 15:40:00,134.22,134.42,134.2,134.41,19587.0,107.6283,107.7887,107.6122,107.7806,19587.0
2019-04-23 15:45:00,134.4,134.59,134.39,134.57,18343.0,107.7726,107.925,107.7646,107.9089,18343.0
2019-04-23 15:50:00,134.57,134.57,134.46,134.5,37903.0,107.9089,107.9089,107.8207,107.8528,37903.0
2019-04-23 15:55:00,134.51,134.74,134.14,134.23,265394.0,107.8608,108.0453,107.5641,107.6363,265394.0
2019-04-24 09:30:00,133.85,133.85,133.14,133.58,21227.0,107.3316,107.3316,106.7622,107.1151,21227.0
2019-04-24 09:35:00,133.53,133.79,133.18,133.71,17340.0,107.075,107.2835,106.7943,107.2193,17340.0
2019-04-24 09:40:00,133.8,133.91,133.66,133.72,5702.0,107.2915,107.3797,107.1792,107.2273,5702.0
2019-04-24 09:45:00,133.66,133.9,133.56,133.62,9812.0,107.1792,107.3717,107.099,107.1472,9812.0
2019-04-24 09:50:00,133.65,133.71,133.47,133.56,24185.0,107.1712,107.2193,107.0269,107.099,24185.0
2019-04-24 09:55:00,133.58,134.02,133.56,133.92,26302.0,107.1151,107.4679,107.099,107.3877,26302.0
2019-04-24 10:00:00,133.92,133.92,133.32,133.34,29566.0,107.3877,107.3877,106.9066,106.9226,29566.0
2019-04-24 10:05:00,133.33,133.33,132.85,133.02,16318.0,106.9146,106.9146,106.5297,106.666,16318.0
2019-04-24 10:10:00,133.1,133.27,133.03,133.19,9645.0,106.7302,106.8665,106.674,106.8023,9645.0
2019-04-24 10:15:00,133.22,133.43,133.18,133.43,11543.0,106.8264,106.9948,106.7943,106.9948,11543.0
2019-04-24 10:20:00,133.4,133.49,133.3,133.32,8826.0,106.9707,107.0429,106.8906,106.9066,8826.0
2019-04-24 10:25:00,133.37,133.53,133.37,133.43,7433.0,106.9467,107.075,106.9467,106.9948,7433.0
2019-04-24 10:30:00,133.43,133.67,133.37,133.67,4275.0,106.9948,107.1872,106.9467,107.1872,4275.0
2019-04-24 10:35:00,133.68,134.05,133.61,133.99,11284.0,107.1953,107.492,107.1391,107.4438,11284.0
2019-04-24 10:40:00,133.98,134.01,133.74,133.78,8194.0,107.4358,107.4599,107.2434,107.2755,8194.0
2019-04-24 10:45:00,133.79,133.9,133.66,133.66,5450.0,107.2835,107.3717,107.1792,107.1792,5450.0
2019-04-24 10:50:00,133.65,133.66,133.39,133.46,13087.0,107.1712,107.1792,106.9627,107.0189,13087.0
2019-04-24 10:55:00,133.5,133.58,133.42,133.42,14626.0,107.0509,107.1151,106.9868,106.9868,14626.0
2019-04-24 11:00:00,133.42,133.47,133.28,133.44,14801.0,106.9868,107.0269,106.8745,107.0028,14801.0
2019-04-24 11:05:00,133.45,133.45,133.14,133.24,6603.0,107.0108,107.0108,106.7622,106.8424,6603.0
2019-04-24 11:10:00,133.28,133.43,133.18,133.42,7430.0,106.8745,106.9948,106.7943,106.9868,7430.0
2019-04-24 11:15:00,133.41,133.41,133.18,133.25,10124.0,106.9788,106.9788,106.7943,106.8505,10124.0
2019-04-24 11:20:00,133.28,133.35,133.11,133.17,6073.0,106.8745,106.9306,106.7382,106.7863,6073.0
2019-04-24 11:25:00,133.17,133.19,133.04,133.04,9036.0,106.7863,106.8023,106.6821,106.6821,9036.0
2019-04-24 11:30:00,133.07,133.17,133.06,133.17,6982.0,106.7061,106.7863,106.6981,106.7863,6982.0
2019-04-24 11:35:00,133.17,133.31,133.16,133.26,19397.0,106.7863,106.8986,106.7783,106.8585,19397.0
2019-04-24 11:40:00,133.23,133.56,133.21,133.49,64396.0,106.8344,107.099,106.8184,107.0429,64396.0
2019-04-24 11:45:00,133.52,133.61,133.42,133.48,7596.0,107.067,107.1391,106.9868,107.0349,7596.0
2019-04-24 11:50:00,133.48,133.53,133.33,133.46,19208.0,107.0349,107.075,106.9146,107.0189,19208.0
2019-04-24 11:55:00,133.51,133.72,133.51,133.72,12560.0,107.0589,107.2273,107.0589,107.2273,12560.0
2019-04-24 12:00:00,133.69,133.85,133.63,133.84,6566.0,107.2033,107.3316,107.1552,107.3236,6566.0
2019-04-24 12:05:00,133.83,133.89,133.73,133.88,8500.0,107.3155,107.3637,107.2354,107.3556,8500.0
2019-04-24 12:10:00,133.9,134.09,133.87,134.05,5525.0,107.3717,107.524,107.3476,107.492,5525.0
2019-04-24 12:15:00,134.01,134.1,133.96,134.06,5929.0,107.4599,107.5321,107.4198,107.5,5929.0
2019-04-24 12:20:00,134.02,134.15,134.0,134.15,3081.0,107.4679,107.5721,107.4519,107.5721,3081.0
2019-04-24 12:25:00,134.16,134.25,134.16,134.19,5771.0,107.5802,107.6523,107.5802,107.6042,5771.0
2019-04-24 12:30:00,134.25,134.25,134.09,134.16,6865.0,107.6523,107.6523,107.524,107.5802,6865.0
2019-04-24 12:35:00,134.23,134.27,134.13,134.18,3830.0,107.6363,107.6684,107.5561,107.5962,3830.0
2019-04-24 12:40:00,134.17,134.24,134.13,134.13,3910.0,107.5882,107.6443,107.5561,107.5561,3910.0
2019-04-24 12:45:00,134.14,134.21,134.11,134.21,2908.0,107.5641,107.6203,107.5401,107.6203,2908.0
2019-04-24 12:50:00,134.24,134.33,134.2,134.28,4644.0,107.6443,107.7165,107.6122,107.6764,4644.0
2019-04-24 12:55:00,134.26,134.26,134.16,134.16,5548.0,107.6604,107.6604,107.5802,107.5802,5548.0
2019-04-24 13:00:00,134.15,134.15,133.86,133.86,5909.0,107.5721,107.5721,107.3396,107.3396,5909.0
2019-04-24 13:05:00,133.88,133.88,133.7,133.71,7122.0,107.3556,107.3556,107.2113,107.2193,7122.0
2019-04-24 13:10:00,133.68,133.69,133.41,133.43,13520.0,107.1953,107.2033,106.9788,106.9948,13520.0
2019-04-24 13:15:00,133.46,133.62,133.41,133.62,8460.0,107.0189,107.1472,106.9788,107.1472,8460.0
2019-04-24 13:20:00,133.64,133.86,133.64,133.84,4506.0,107.1632,107.3396,107.1632,107.3236,4506.0
2019-04-24 13:25:00,133.83,133.93,133.78,133.88,4461.0,107.3155,107.3957,107.2755,107.3556,4461.0
2019-04-24 13:30:00,133.87,133.97,133.8,133.94,3845.0,107.3476,107.4278,107.2915,107.4038,3845.0
2019-04-24 13:35:00,133.95,134.0,133.93,133.95,4700.0,107.4118,107.4519,107.3957,107.4118,4700.0
2019-04-24 13:40:00,133.86,133.89,133.82,133.84,3428.0,107.3396,107.3637,107.3075,107.3236,3428.0
2019-04-24 13:45:00,133.85,133.98,133.81,133.85,4715.0,107.3316,107.4358,107.2995,107.3316,4715.0
2019-04-24 13:50:00,133.85,134.01,133.84,134.01,4629.0,107.3316,107.4599,107.3236,107.4599,4629.0
2019-04-24 13:55:00,134.02,134.19,134.01,134.05,5465.0,107.4679,107.6042,107.4599,107.492,5465.0
2019-04-24 14:00:00,134.08,134.13,134.0,134.11,6703.0,107.516,107.5561,107.4519,107.5401,6703.0
2019-04-24 14:05:00,134.12,134.17,133.97,134.05,13939.0,107.5481,107.5882,107.4278,107.492,13939.0
2019-04-24 14:10:00,134.07,134.07,133.89,133.94,3723.0,107.508,107.508,107.3637,107.4038,3723.0
2019-04-24 14:15:00,133.95,134.15,133.94,134.08,4098.0,107.4118,107.5721,107.4038,107.516,4098.0
2019-04-24 14:20:00,134.15,134.2,134.09,134.09,5344.0,107.5721,107.6122,107.524,107.524,5344.0
2019-04-24 14:25:00,134.11,134.15,134.0,134.04,11497.0,107.5401,107.5721,107.4519,107.4839,11497.0
2019-04-24 14:30:00,134.02,134.21,134.02,134.19,3463.0,107.4679,107.6203,107.4679,107.6042,3463.0
2019-04-24 14:35:00,134.23,134.31,134.13,134.2,5900.0,107.6363,107.7004,107.5561,107.6122,5900.0
2019-04-24 14:40:00,134.19,134.23,134.13,134.15,4915.0,107.6042,107.6363,107.5561,107.5721,4915.0
2019-04-24 14:45:00,134.19,134.36,134.19,134.34,4287.0,107.6042,107.7405,107.6042,107.7245,4287.0
2019-04-24 14:50:00,134.35,134.46,134.32,134.45,6153.0,107.7325,107.8207,107.7085,107.8127,6153.0
2019-04-24 14:55:00,134.45,134.52,134.36,134.52,9146.0,107.8127,107.8688,107.7405,107.8688,9146.0
2019-04-24 15:00:00,134.52,134.62,134.51,134.54,7513.0,107.8688,107.949,107.8608,107.8849,7513.0
2019-04-24 15:05:00,134.53,134.61,134.52,134.57,4907.0,107.8769,107.941,107.8688,107.9089,4907.0
2019-04-24 15:10:00,134.53,134.65,134.52,134.59,5552.0,107.8769,107.9731,107.8688,107.925,5552.0
2019-04-24 15:15:00,134.61,134.71,134.61,134.7,8277.0,107.941,108.0212,107.941,108.0132,8277.0
2019-04-24 15:20:00,134.69,134.74,134.57,134.6,10740.0,108.0052,108.0453,107.9089,107.933,10740.0
2019-04-24 15:25:00,134.6,134.72,134.57,134.69,8263.0,107.933,108.0292,107.9089,108.0052,8263.0
2019-04-24 15:30:00,134.69,134.74,134.58,134.58,7618.0,108.0052,108.0453,107.917,107.917,7618.0
2019-04-24 15:35:00,134.57,134.61,134.55,134.57,5795.0,107.9089,107.941,107.8929,107.9089,5795.0
2019-04-24 15:40:00,134.54,134.55,134.42,134.55,14718.0,107.8849,107.8929,107.7887,107.8929,14718.0
2019-04-24 15:45:00,134.55,134.62,134.47,134.54,11509.0,107.8929,107.949,107.8287,107.8849,11509.0
2019-04-24 15:50:00,134.53,134.53,134.31,134.44,17138.0,107.8769,107.8769,107.7004,107.8047,17138.0
2019-04-24 15:55:00,134.38,134.41,134.12,134.2,69757.0,107.7566,107.7806,107.5481,107.6122,69757.0
2019-04-25 09:30:00,133.33,133.95,133.18,133.56,16481.0,106.9146,107.4118,106.7943,107.099,16481.0
2019-04-25 09:35:00,133.52,134.15,133.52,134.15,15187.0,107.067,107.5721,107.067,107.5721,15187.0
2019-04-25 09:40:00,134.11,134.48,133.79,133.9,14291.0,107.5401,107.8368,107.2835,107.3717,14291.0
2019-04-25 09:45:00,133.95,134.08,133.74,133.94,10217.0,107.4118,107.516,107.2434,107.4038,10217.0
2019-04-25 09:50:00,133.95,133.95,133.5,133.5,12504.0,107.4118,107.4118,107.0509,107.0509,12504.0
2019-04-25 09:55:00,133.53,133.9,133.44,133.88,9000.0,107.075,107.3717,107.0028,107.3556,9000.0
2019-04-25 10:00:00,134.01,134.21,133.93,134.04,7602.0,107.4599,107.6203,107.3957,107.4839,7602.0
2019-04-25 10:05:00,134.13,134.17,133.93,133.97,9935.0,107.5561,107.5882,107.3957,107.4278,9935.0
2019-04-25 10:10:00,134.0,134.0,133.55,133.6,6730.0,107.4519,107.4519,107.091,107.1311,6730.0
2019-04-25 10:15:00,133.65,133.65,133.39,133.39,5296.0,107.1712,107.1712,106.9627,106.9627,5296.0
2019-04-25 10:20:00,133.45,133.63,133.39,133.63,7248.0,107.0108,107.1552,106.9627,107.1552,7248.0
2019-04-25 10:25:00,133.63,133.67,133.38,133.39,5042.0,107.1552,107.1872,106.9547,106.9627,5042.0
2019-04-25 10:30:00,133.32,133.32,133.04,133.19,7879.0,106.9066,106.9066,106.6821,106.8023,7879.0
2019-04-25 10:35:00,133.1,133.37,133.1,133.32,8003.0,106.7302,106.9467,106.7302,106.9066,8003.0
2019-04-25 10:40:00,133.34,133.35,133.13,133.26,9012.0,106.9226,106.9306,106.7542,106.8585,9012.0
2019-04-25 10:45:00,133.37,133.73,133.31,133.67,15614.0,106.9467,107.2354,106.8986,107.1872,15614.0
2019-04-25 10:50:00,133.73,133.82,133.64,133.7,6429.0,107.2354,107.3075,107.1632,107.2113,6429.0
2019-04-25 10:55:00,133.67,134.04,133.63,134.0,17013.0,107.1872,107.4839,107.1552,107.4519,17013.0
2019-04-25 11:00:00,134.08,134.13,133.98,134.08,6860.0,107.516,107.5561,107.4358,107.516,6860.0
2019-04-25 11:05:00,134.06,134.1,133.96,134.05,8332.0,107.5,107.5321,107.4198,107.492,8332.0
2019-04-25 11:10:00,134.05,134.63,134.05,134.62,14845.0,107.492,107.9571,107.492,107.949,14845.0
2019-04-25 11:15:00,134.65,134.65,134.4,134.57,7040.0,107.9731,107.9731,107.7726,107.9089,7040.0
2019-04-25 11:20:00,134.65,134.88,134.6,134.86,5408.0,107.9731,108.1575,107.933,108.1415,5408.0
2019-04-25 11:25:00,134.89,134.91,134.45,134.45,9608.0,108.1655,108.1816,107.8127,107.8127,9608.0
2019-04-25 11:30:00,134.45,134.66,134.39,134.66,14549.0,107.8127,107.9811,107.7646,107.9811,14549.0
2019-04-25 11:35:00,134.68,134.71,134.55,134.68,5358.0,107.9971,108.0212,107.8929,107.9971,5358.0
2019-04-25 11:40:00,134.7,134.7,134.56,134.64,7348.0,108.0132,108.0132,107.9009,107.9651,7348.0
2019-04-25 11:45:00,134.65,134.83,134.65,134.75,10443.0,107.9731,108.1174,107.9731,108.0533,10443.0
2019-04-25 11:50:00,134.73,134.87,134.67,134.78,7944.0,108.0372,108.1495,107.9891,108.0773,7944.0
2019-04-25 11:55:00,134.81,134.93,134.79,134.9,5860.0,108.1014,108.1976,108.0854,108.1736,5860.0
2019-04-25 12:00:00,134.91,134.91,134.69,134.7,6420.0,108.1816,108.1816,108.0052,108.0132,6420.0
2019-04-25 12:05:00,134.7,134.85,134.68,134.84,9051.0,108.0132,108.1335,107.9971,108.1254,9051.0
2019-04-25 12:10:00,134.83,134.84,134.69,134.84,11955.0,108.1174,108.1254,108.0052,108.1254,11955.0
2019-04-25 12:15:00,134.83,134.85,134.72,134.81,14530.0,108.1174,108.1335,108.0292,108.1014,14530.0
2019-04-25 12:20:00,134.83,134.98,134.83,134.89,7152.0,108.1174,108.2377,108.1174,108.1655,7152.0
2019-04-25 12:25:00,134.92,135.12,134.92,134.97,25799.0,108.1896,108.35,108.1896,108.2297,25799.0
2019-04-25 12:30:00,134.96,135.09,134.93,135.05,4786.0,108.2217,108.3259,108.1976,108.2938,4786.0
2019-04-25 12:35:00,135.05,135.11,134.97,135.03,18061.0,108.2938,108.342,108.2297,108.2778,18061.0
2019-04-25 12:40:00,135.0,135.22,135.0,135.22,14220.0,108.2537,108.4302,108.2537,108.4302,14220.0
2019-04-25 12:45:00,135.19,135.19,135.0,135.0,8862.0,108.4061,108.4061,108.2537,108.2537,8862.0
2019-04-25 12:50:00,134.95,135.23,134.94,135.09,5520.0,108.2137,108.4382,108.2056,108.3259,5520.0
2019-04-25 12:55:00,135.06,135.07,134.93,134.97,5755.0,108.3019,108.3099,108.1976,108.2297,5755.0
2019-04-25 13:00:00,134.99,135.05,134.93,134.95,6300.0,108.2457,108.2938,108.1976,108.2137,6300.0
2019-04-25 13:05:00,134.92,135.06,134.9,135.01,6005.0,108.1896,108.3019,108.1736,108.2618,6005.0
2019-04-25 13:10:00,135.0,135.02,134.87,134.87,4170.0,108.2537,108.2698,108.1495,108.1495,4170.0
2019-04-25 13:15:00,134.9,134.95,134.81,134.95,3512.0,108.1736,108.2137,108.1014,108.2137,3512.0
2019-04-25 13:20:00,134.95,135.0,134.85,134.93,4427.0,108.2137,108.2537,108.1335,108.1976,4427.0
2019-04-25 13:25:00,134.91,134.95,134.85,134.95,5439.0,108.1816,108.2137,108.1335,108.2137,5439.0
2019-04-25 13:30:00,134.95,135.06,134.91,135.01,5410.0,108.2137,108.3019,108.1816,108.2618,5410.0
2019-04-25 13:35:00,134.97,134.98,134.77,134.83,3720.0,108.2297,108.2377,108.0693,108.1174,3720.0
2019-04-25 13:40:00,134.83,134.99,134.83,134.99,5749.0,108.1174,108.2457,108.1174,108.2457,5749.0
2019-04-25 13:45:00,134.96,134.97,134.72,134.76,6178.0,108.2217,108.2297,108.0292,108.0613,6178.0
2019-04-25 13:50:00,134.78,134.85,134.73,134.73,3345.0,108.0773,108.1335,108.0372,108.0372,3345.0
2019-04-25 13:55:00,134.68,134.86,134.68,134.85,8940.0,107.9971,108.1415,107.9971,108.1335,8940.0
2019-04-25 14:00:00,134.83,135.12,134.81,135.1,7807.0,108.1174,108.35,108.1014,108.3339,7807.0
2019-04-25 14:05:00,135.07,135.13,135.03,135.1,14787.0,108.3099,108.358,108.2778,108.3339,14787.0
2019-04-25 14:10:00,135.09,135.16,135.01,135.14,5350.0,108.3259,108.382,108.2618,108.366,5350.0
2019-04-25 14:15:00,135.14,135.23,135.1,135.18,6500.0,108.366,108.4382,108.3339,108.3981,6500.0
2019-04-25 14:20:00,135.19,135.27,135.18,135.23,6688.0,108.4061,108.4703,108.3981,108.4382,6688.0
2019-04-25 14:25:00,135.22,135.26,135.08,135.09,5622.0,108.4302,108.4622,108.3179,108.3259,5622.0
2019-04-25 14:30:00,135.11,135.11,134.92,134.97,8638.0,108.342,108.342,108.1896,108.2297,8638.0
2019-04-25 14:35:00,134.97,135.06,134.87,135.04,8864.0,108.2297,108.3019,108.1495,108.2858,8864.0
2019-04-25 14:40:00,135.04,135.14,134.99,135.14,8065.0,108.2858,108.366,108.2457,108.366,8065.0
2019-04-25 14:45:00,135.14,135.14,134.95,134.95,9919.0,108.366,108.366,108.2137,108.2137,9919.0
2019-04-25 14:50:00,134.99,135.13,134.98,135.08,8952.0,108.2457,108.358,108.2377,108.3179,8952.0
2019-04-25 14:55:00,135.08,135.12,135.03,135.09,5474.0,108.3179,108.35,108.2778,108.3259,5474.0
2019-04-25 15:00:00,135.06,135.08,134.75,134.75,16023.0,108.3019,108.3179,108.0533,108.0533,16023.0
2019-04-25 15:05:00,134.77,134.79,134.53,134.53,6260.0,108.0693,108.0854,107.8769,107.8769,6260.0
2019-04-25 15:10:00,134.53,134.61,134.4,134.42,25820.0,107.8769,107.941,107.7726,107.7887,25820.0
2019-04-25 15:15:00,134.39,134.48,134.35,134.44,17363.0,107.7646,107.8368,107.7325,107.8047,17363.0
2019-04-25 15:20:00,134.45,134.51,134.37,134.51,12864.0,107.8127,107.8608,107.7486,107.8608,12864.0
2019-04-25 15:25:00,134.53,134.7,134.5,134.66,12340.0,107.8769,108.0132,107.8528,107.9811,12340.0
2019-04-25 15:30:00,134.7,134.72,134.55,134.55,5311.0,108.0132,108.0292,107.8929,107.8929,5311.0
2019-04-25 15:35:00,134.54,134.59,134.42,134.44,7769.0,107.8849,107.925,107.7887,107.8047,7769.0
2019-04-25 15:40:00,134.42,134.69,134.41,134.68,11687.0,107.7887,108.0052,107.7806,107.9971,11687.0
2019-04-25 15:45:00,134.67,134.69,134.4,134.4,15282.0,107.9891,108.0052,107.7726,107.7726,15282.0
2019-04-25 15:50:00,134.43,134.51,134.28,134.28,24147.0,107.7967,107.8608,107.6764,107.6764,24147.0
2019-04-25 15:55:00,134.3,134.4,134.16,134.25,62540.0,107.6924,107.7726,107.5802,107.6523,62540.0
2019-04-26 09:30:00,134.01,134.96,134.01,134.96,19237.0,107.4599,108.2217,107.4599,108.2217,19237.0
2019-04-26 09:35:00,134.99,135.07,134.55,134.7,18294.0,108.2457,108.3099,107.8929,108.0132,18294.0
2019-04-26 09:40:00,134.83,135.19,134.76,134.84,16622.0,108.1174,108.4061,108.0613,108.1254,16622.0
2019-04-26 09:45:00,134.86,135.37,134.85,135.2,18405.0,108.1415,108.5504,108.1335,108.4141,18405.0
2019-04-26 09:50:00,135.2,135.46,135.07,135.07,16631.0,108.4141,108.6226,108.3099,108.3099,16631.0
2019-04-26 09:55:00,135.1,135.16,134.56,134.56,10662.0,108.3339,108.382,107.9009,107.9009,10662.0
2019-04-26 10:00:00,134.54,134.87,134.54,134.79,10732.0,107.8849,108.1495,107.8849,108.0854,10732.0
2019-04-26 10:05:00,134.83,134.83,134.19,134.27,17934.0,108.1174,108.1174,107.6042,107.6684,17934.0
2019-04-26 10:10:00,134.3,134.44,134.16,134.26,6907.0,107.6924,107.8047,107.5802,107.6604,6907.0
2019-04-26 10:15:00,134.32,134.71,134.32,134.71,8415.0,107.7085,108.0212,107.7085,108.0212,8415.0
2019-04-26 10:20:00,134.68,135.09,134.64,134.91,30530.0,107.9971,108.3259,107.9651,108.1816,30530.0
2019-04-26 10:25:00,134.88,135.04,134.85,134.95,9136.0,108.1575,108.2858,108.1335,108.2137,9136.0
2019-04-26 10:30:00,135.0,135.24,134.99,135.1,4817.0,108.2537,108.4462,108.2457,108.3339,4817.0
2019-04-26 10:35:00,135.14,135.19,134.95,134.95,7153.0,108.366,108.4061,108.2137,108.2137,7153.0
2019-04-26 10:40:00,134.94,134.94,134.8,134.86,7422.0,108.2056,108.2056,108.0934,108.1415,7422.0
2019-04-26 10:45:00,134.86,134.97,134.79,134.79,9791.0,108.1415,108.2297,108.0854,108.0854,9791.0
2019-04-26 10:50:00,134.78,134.81,134.55,134.73,6511.0,108.0773,108.1014,107.8929,108.0372,6511.0
2019-04-26 10:55:00,134.62,134.76,134.61,134.67,8727.0,107.949,108.0613,107.941,107.9891,8727.0
2019-04-26 11:00:00,134.65,134.66,134.37,134.41,9980.0,107.9731,107.9811,107.7486,107.7806,9980.0
2019-04-26 11:05:00,134.41,134.57,134.4,134.52,14254.0,107.7806,107.9089,107.7726,107.8688,14254.0
2019-04-26 11:10:00,134.55,134.91,134.55,134.9,11868.0,107.8929,108.1816,107.8929,108.1736,11868.0
2019-04-26 11:15:00,134.9,134.96,134.81,134.9,9853.0,108.1736,108.2217,108.1014,108.1736,9853.0
2019-04-26 11:20:00,134.91,135.0,134.91,134.98,11841.0,108.1816,108.2537,108.1816,108.2377,11841.0
2019-04-26 11:25:00,134.97,135.31,134.91,135.29,10129.0,108.2297,108.5023,108.1816,108.4863,10129.0
2019-04-26 11:30:00,135.33,135.38,135.16,135.21,13309.0,108.5184,108.5585,108.382,108.4221,13309.0
2019-04-26 11:35:00,135.26,135.29,135.17,135.2,6120.0,108.4622,108.4863,108.3901,108.4141,6120.0
2019-04-26 11:40:00,135.21,135.47,135.19,135.44,5456.0,108.4221,108.6306,108.4061,108.6066,5456.0
2019-04-26 11:45:00,135.45,135.59,135.37,135.42,18230.0,108.6146,108.7269,108.5504,108.5905,18230.0
2019-04-26 11:50:00,135.43,135.54,135.28,135.54,11346.0,108.5986,108.6868,108.4783,108.6868,11346.0
2019-04-26 11:55:00,135.5,135.51,135.16,135.24,12370.0,108.6547,108.6627,108.382,108.4462,12370.0
2019-04-26 12:00:00,135.25,135.27,135.12,135.13,9600.0,108.4542,108.4703,108.35,108.358,9600.0
2019-04-26 12:05:00,135.13,135.29,135.13,135.23,8504.0,108.358,108.4863,108.358,108.4382,8504.0
2019-04-26 12:10:00,135.26,135.48,135.23,135.41,10710.0,108.4622,108.6386,108.4382,108.5825,10710.0
2019-04-26 12:15:00,135.43,135.6,135.42,135.57,7000.0,108.5986,108.7349,108.5905,108.7108,7000.0
2019-04-26 12:20:00,135.6,135.61,135.33,135.39,5492.0,108.7349,108.7429,108.5184,108.5665,5492.0
2019-04-26 12:25:00,135.39,135.41,135.26,135.27,3700.0,108.5665,108.5825,108.4622,108.4703,3700.0
2019-04-26 12:30:00,135.24,135.39,135.19,135.34,12170.0,108.4462,108.5665,108.4061,108.5264,12170.0
2019-04-26 12:35:00,135.31,135.4,135.26,135.29,7985.0,108.5023,108.5745,108.4622,108.4863,7985.0
2019-04-26 12:40:00,135.31,135.38,135.2,135.38,3516.0,108.5023,108.5585,108.4141,108.5585,3516.0
2019-04-26 12:45:00,135.37,135.46,135.35,135.4,4360.0,108.5504,108.6226,108.5344,108.5745,4360.0
2019-04-26 12:50:00,135.45,135.55,135.41,135.51,4692.0,108.6146,108.6948,108.5825,108.6627,4692.0
2019-04-26 12:55:00,135.51,135.65,135.51,135.58,6083.0,108.6627,108.775,108.6627,108.7188,6083.0
2019-04-26 13:00:00,135.58,135.58,135.5,135.51,2900.0,108.7188,108.7188,108.6547,108.6627,2900.0
2019-04-26 13:05:00,135.52,135.53,135.4,135.46,4048.0,108.6707,108.6787,108.5745,108.6226,4048.0
2019-04-26 13:10:00,135.48,135.6,135.47,135.56,3696.0,108.6386,108.7349,108.6306,108.7028,3696.0
2019-04-26 13:15:00,135.54,135.54,135.46,135.49,5394.0,108.6868,108.6868,108.6226,108.6467,5394.0
2019-04-26 13:20:00,135.48,135.5,135.41,135.5,5952.0,108.6386,108.6547,108.5825,108.6547,5952.0
2019-04-26 13:25:00,135.49,135.5,135.37,135.48,9985.0,108.6467,108.6547,108.5504,108.6386,9985.0
2019-04-26 13:30:00,135.49,135.59,135.46,135.59,4960.0,108.6467,108.7269,108.6226,108.7269,4960.0
2019-04-26 13:35:00,135.6,135.6,135.43,135.49,3250.0,108.7349,108.7349,108.5986,108.6467,3250.0
2019-04-26 13:40:00,135.52,135.52,135.37,135.45,9351.0,108.6707,108.6707,108.5504,108.6146,9351.0
2019-04-26 13:45:00,135.44,135.58,135.42,135.54,4595.0,108.6066,108.7188,108.5905,108.6868,4595.0
2019-04-26 13:50:00,135.58,135.65,135.55,135.65,5323.0,108.7188,108.775,108.6948,108.775,5323.0
2019-04-26 13:55:00,135.65,135.71,135.64,135.66,5636.0,108.775,108.8231,108.7669,108.783,5636.0
2019-04-26 14:00:00,135.69,135.69,135.3,135.36,8959.0,108.807,108.807,108.4943,108.5424,8959.0
2019-04-26 14:05:00,135.39,135.51,135.35,135.51,9747.0,108.5665,108.6627,108.5344,108.6627,9747.0
2019-04-26 14:10:00,135.46,135.52,135.41,135.45,7001.0,108.6226,108.6707,108.5825,108.6146,7001.0
2019-04-26 14:15:00,135.45,135.56,135.45,135.48,6710.0,108.6146,108.7028,108.6146,108.6386,6710.0
2019-04-26 14:20:00,135.5,135.53,135.45,135.53,3193.0,108.6547,108.6787,108.6146,108.6787,3193.0
2019-04-26 14:25:00,135.57,135.68,135.56,135.64,3338.0,108.7108,108.799,108.7028,108.7669,3338.0
2019-04-26 14:30:00,135.63,135.64,135.49,135.58,5651.0,108.7589,108.7669,108.6467,108.7188,5651.0
2019-04-26 14:35:00,135.57,135.68,135.56,135.68,6913.0,108.7108,108.799,108.7028,108.799,6913.0
2019-04-26 14:40:00,135.68,135.72,135.57,135.63,8656.0,108.799,108.8311,108.7108,108.7589,8656.0
2019-04-26 14:45:00,135.65,135.65,135.46,135.49,20519.0,108.775,108.775,108.6226,108.6467,20519.0
2019-04-26 14:50:00,135.49,135.52,135.46,135.49,8259.0,108.6467,108.6707,108.6226,108.6467,8259.0
2019-04-26 14:55:00,135.49,135.53,135.44,135.5,13492.0,108.6467,108.6787,108.6066,108.6547,13492.0
2019-04-26 15:00:00,135.51,135.66,135.51,135.66,35865.0,108.6627,108.783,108.6627,108.783,35865.0
2019-04-26 15:05:00,135.67,135.75,135.61,135.69,8551.0,108.791,108.8552,108.7429,108.807,8551.0
2019-04-26 15:10:00,135.68,135.71,135.62,135.69,9444.0,108.799,108.8231,108.7509,108.807,9444.0
2019-04-26 15:15:00,135.7,135.72,135.64,135.69,6501.0,108.8151,108.8311,108.7669,108.807,6501.0
2019-04-26 15:20:00,135.7,135.71,135.47,135.54,11222.0,108.8151,108.8231,108.6306,108.6868,11222.0
2019-04-26 15:25:00,135.55,135.63,135.5,135.57,9431.0,108.6948,108.7589,108.6547,108.7108,9431.0
2019-04-26 15:30:00,135.55,135.67,135.52,135.61,14909.0,108.6948,108.791,108.6707,108.7429,14909.0
2019-04-26 15:35:00,135.64,135.79,135.64,135.79,9538.0,108.7669,108.8872,108.7669,108.8872,9538.0
2019-04-26 15:40:00,135.79,135.82,135.57,135.75,14615.0,108.8872,108.9113,108.7108,108.8552,14615.0
2019-04-26 15:45:00,135.77,135.85,135.66,135.74,15960.0,108.8712,108.9353,108.783,108.8471,15960.0
2019-04-26 15:50:00,135.75,135.99,135.73,135.95,40687.0,108.8552,109.0476,108.8391,109.0155,40687.0
2019-04-26 15:55:00,135.94,136.1,135.9,136.09,91209.0,109.0075,109.1358,108.9754,109.1278,91209.0
2019-04-29 09:30:00,136.8,137.2,136.18,137.12,22890.0,109.6971,110.0179,109.2,109.9537,22890.0
2019-04-29 09:35:00,137.08,137.56,137.03,137.5,24723.0,109.9217,110.3066,109.8816,110.2584,24723.0
2019-04-29 09:40:00,137.63,137.91,137.6,137.83,13991.0,110.3627,110.5872,110.3386,110.5231,13991.0
2019-04-29 09:45:00,137.94,138.09,137.72,137.8,15407.0,110.6113,110.7316,110.4349,110.499,15407.0
2019-04-29 09:50:00,137.71,137.74,137.49,137.61,17543.0,110.4268,110.4509,110.2504,110.3467,17543.0
2019-04-29 09:55:00,137.55,137.92,137.38,137.78,24914.0,110.2985,110.5952,110.1622,110.483,24914.0
2019-04-29 10:00:00,137.69,137.81,137.59,137.73,6378.0,110.4108,110.507,110.3306,110.4429,6378.0
2019-04-29 10:05:00,137.67,137.67,137.17,137.17,10364.0,110.3948,110.3948,109.9938,109.9938,10364.0
2019-04-29 10:10:00,137.24,137.27,136.96,137.09,10478.0,110.05,110.074,109.8254,109.9297,10478.0
2019-04-29 10:15:00,137.17,137.36,137.1,137.25,16073.0,109.9938,110.1462,109.9377,110.058,16073.0
2019-04-29 10:20:00,137.25,137.41,137.14,137.18,9260.0,110.058,110.1863,109.9698,110.0018,9260.0
2019-04-29 10:25:00,137.26,137.43,137.15,137.19,5211.0,110.066,110.2023,109.9778,110.0099,5211.0
2019-04-29 10:30:00,137.21,137.48,137.2,137.25,5637.0,110.0259,110.2424,110.0179,110.058,5637.0
2019-04-29 10:35:00,137.3,137.48,137.3,137.46,5280.0,110.0981,110.2424,110.0981,110.2264,5280.0
2019-04-29 10:40:00,137.45,137.6,137.35,137.6,5240.0,110.2184,110.3386,110.1382,110.3386,5240.0
2019-04-29 10:45:00,137.59,137.74,137.54,137.74,4345.0,110.3306,110.4509,110.2905,110.4509,4345.0
2019-04-29 10:50:00,137.74,137.85,137.63,137.72,8210.0,110.4509,110.5391,110.3627,110.4349,8210.0
2019-04-29 10:55:00,137.69,137.69,137.37,137.37,6261.0,110.4108,110.4108,110.1542,110.1542,6261.0
2019-04-29 11:00:00,137.32,137.4,137.26,137.4,3266.0,110.1141,110.1783,110.066,110.1783,3266.0
2019-04-29 11:05:00,137.43,137.43,137.31,137.42,15868.0,110.2023,110.2023,110.1061,110.1943,15868.0
2019-04-29 11:10:00,137.42,137.55,137.37,137.45,8358.0,110.1943,110.2985,110.1542,110.2184,8358.0
2019-04-29 11:15:00,137.48,137.59,137.43,137.51,6911.0,110.2424,110.3306,110.2023,110.2665,6911.0
2019-04-29 11:20:00,137.49,137.53,137.3,137.3,4591.0,110.2504,110.2825,110.0981,110.0981,4591.0
2019-04-29 11:25:00,137.28,137.38,137.23,137.23,5334.0,110.082,110.1622,110.0419,110.0419,5334.0
2019-04-29 11:30:00,137.22,137.32,137.14,137.21,16333.0,110.0339,110.1141,109.9698,110.0259,16333.0
2019-04-29 11:35:00,137.23,137.23,137.15,137.2,5400.0,110.0419,110.0419,109.9778,110.0179,5400.0
2019-04-29 11:40:00,137.18,137.46,137.16,137.41,11386.0,110.0018,110.2264,109.9858,110.1863,11386.0
2019-04-29 11:45:00,137.41,137.49,137.31,137.46,4057.0,110.1863,110.2504,110.1061,110.2264,4057.0
2019-04-29 11:50:00,137.49,137.71,137.49,137.69,4698.0,110.2504,110.4268,110.2504,110.4108,4698.0
2019-04-29 11:55:00,137.68,137.79,137.6,137.6,4931.0,110.4028,110.491,110.3386,110.3386,4931.0
2019-04-29 12:00:00,137.6,137.6,137.45,137.52,7200.0,110.3386,110.3386,110.2184,110.2745,7200.0
2019-04-29 12:05:00,137.53,137.73,137.52,137.59,9722.0,110.2825,110.4429,110.2745,110.3306,9722.0
2019-04-29 12:10:00,137.65,137.73,137.64,137.7,3047.0,110.3787,110.4429,110.3707,110.4188,3047.0
2019-04-29 12:15:00,137.71,137.76,137.64,137.75,5247.0,110.4268,110.4669,110.3707,110.4589,5247.0
2019-04-29 12:20:00,137.75,137.79,137.67,137.79,5547.0,110.4589,110.491,110.3948,110.491,5547.0
2019-04-29 12:25:00,137.79,137.88,137.74,137.85,6103.0,110.491,110.5632,110.4509,110.5391,6103.0
2019-04-29 12:30:00,137.86,137.89,137.71,137.71,4164.0,110.5471,110.5712,110.4268,110.4268,4164.0
2019-04-29 12:35:00,137.71,137.76,137.64,137.72,5239.0,110.4268,110.4669,110.3707,110.4349,5239.0
2019-04-29 12:40:00,137.71,137.77,137.61,137.61,3326.0,110.4268,110.475,110.3467,110.3467,3326.0
2019-04-29 12:45:00,137.59,137.66,137.54,137.66,4991.0,110.3306,110.3867,110.2905,110.3867,4991.0
2019-04-29 12:50:00,137.67,137.74,137.66,137.74,2700.0,110.3948,110.4509,110.3867,110.4509,2700.0
2019-04-29 12:55:00,137.74,137.8,137.71,137.8,6323.0,110.4509,110.499,110.4268,110.499,6323.0
2019-04-29 13:00:00,137.78,137.89,137.77,137.85,3594.0,110.483,110.5712,110.475,110.5391,3594.0
2019-04-29 13:05:00,137.86,137.86,137.7,137.71,5449.0,110.5471,110.5471,110.4188,110.4268,5449.0
2019-04-29 13:10:00,137.71,137.82,137.62,137.62,3697.0,110.4268,110.515,110.3547,110.3547,3697.0
2019-04-29 13:15:00,137.67,137.71,137.63,137.64,2465.0,110.3948,110.4268,110.3627,110.3707,2465.0
2019-04-29 13:20:00,137.67,137.71,137.6,137.61,5491.0,110.3948,110.4268,110.3386,110.3467,5491.0
2019-04-29 13:25:00,137.61,137.68,137.57,137.63,4401.0,110.3467,110.4028,110.3146,110.3627,4401.0
2019-04-29 13:30:00,137.64,137.71,137.58,137.64,5765.0,110.3707,110.4268,110.3226,110.3707,5765.0
2019-04-29 13:35:00,137.67,137.73,137.58,137.58,6058.0,110.3948,110.4429,110.3226,110.3226,6058.0
2019-04-29 13:40:00,137.61,137.81,137.61,137.81,3910.0,110.3467,110.507,110.3467,110.507,3910.0
2019-04-29 13:45:00,137.83,137.88,137.72,137.82,6242.0,110.5231,110.5632,110.4349,110.515,6242.0
2019-04-29 13:50:00,137.84,137.92,137.73,137.75,7266.0,110.5311,110.5952,110.4429,110.4589,7266.0
2019-04-29 13:55:00,137.71,137.84,137.7,137.83,5729.0,110.4268,110.5311,110.4188,110.5231,5729.0
2019-04-29 14:00:00,137.84,137.91,137.72,137.72,7285.0,110.5311,110.5872,110.4349,110.4349,7285.0
2019-04-29 14:05:00,137.77,137.82,137.69,137.78,3690.0,110.475,110.515,110.4108,110.483,3690.0
2019-04-29 14:10:00,137.82,137.95,137.77,137.93,3869.0,110.515,110.6193,110.475,110.6033,3869.0
2019-04-29 14:15:00,137.96,137.96,137.81,137.85,14097.0,110.6273,110.6273,110.507,110.5391,14097.0
2019-04-29 14:20:00,137.86,137.9,137.75,137.87,15254.0,110.5471,110.5792,110.4589,110.5551,15254.0
2019-04-29 14:25:00,137.86,137.86,137.71,137.72,5513.0,110.5471,110.5471,110.4268,110.4349,5513.0
2019-04-29 14:30:00,137.64,137.68,137.49,137.49,9223.0,110.3707,110.4028,110.2504,110.2504,9223.0
2019-04-29 14:35:00,137.53,137.65,137.51,137.56,7231.0,110.2825,110.3787,110.2665,110.3066,7231.0
2019-04-29 14:40:00,137.55,137.63,137.55,137.57,3825.0,110.2985,110.3627,110.2985,110.3146,3825.0
2019-04-29 14:45:00,137.54,137.55,137.42,137.48,7133.0,110.2905,110.2985,110.1943,110.2424,7133.0
2019-04-29 14:50:00,137.51,137.51,137.38,137.43,3624.0,110.2665,110.2665,110.1622,110.2023,3624.0
2019-04-29 14:55:00,137.45,137.51,137.3,137.3,5069.0,110.2184,110.2665,110.0981,110.0981,5069.0
2019-04-29 15:00:00,137.35,137.65,137.35,137.65,7208.0,110.1382,110.3787,110.1382,110.3787,7208.0
2019-04-29 15:05:00,137.6,137.64,137.52,137.61,6001.0,110.3386,110.3707,110.2745,110.3467,6001.0
2019-04-29 15:10:00,137.61,137.61,137.49,137.53,4239.0,110.3467,110.3467,110.2504,110.2825,4239.0
2019-04-29 15:15:00,137.51,137.71,137.48,137.7,6746.0,110.2665,110.4268,110.2424,110.4188,6746.0
2019-04-29 15:20:00,137.66,137.7,137.57,137.59,8082.0,110.3867,110.4188,110.3146,110.3306,8082.0
2019-04-29 15:25:00,137.56,137.62,137.5,137.52,9404.0,110.3066,110.3547,110.2584,110.2745,9404.0
2019-04-29 15:30:00,137.49,137.51,137.25,137.28,18536.0,110.2504,110.2665,110.058,110.082,18536.0
2019-04-29 15:35:00,137.3,137.41,137.28,137.36,24465.0,110.0981,110.1863,110.082,110.1462,24465.0
2019-04-29 15:40:00,137.35,137.37,137.18,137.22,27374.0,110.1382,110.1542,110.0018,110.0339,27374.0
2019-04-29 15:45:00,137.22,137.26,137.11,137.23,20826.0,110.0339,110.066,109.9457,110.0419,20826.0
2019-04-29 15:50:00,137.24,137.33,137.06,137.1,24001.0,110.05,110.1221,109.9056,109.9377,24001.0
2019-04-29 15:55:00,137.12,137.14,136.99,137.0,57134.0,109.9537,109.9698,109.8495,109.8575,57134.0
2019-04-30 09:30:00,136.93,137.42,136.85,137.24,23420.0,109.8014,110.1943,109.7372,110.05,23420.0
2019-04-30 09:35:00,137.14,137.42,137.04,137.12,12113.0,109.9698,110.1943,109.8896,109.9537,12113.0
2019-04-30 09:40:00,137.03,137.2,136.52,136.59,15551.0,109.8816,110.0179,109.4726,109.5287,15551.0
2019-04-30 09:45:00,136.59,136.72,136.36,136.49,19544.0,109.5287,109.633,109.3443,109.4485,19544.0
2019-04-30 09:50:00,136.53,136.69,136.22,136.37,18108.0,109.4806,109.6089,109.232,109.3523,18108.0
2019-04-30 09:55:00,136.31,136.31,136.01,136.25,20958.0,109.3042,109.3042,109.0636,109.2561,20958.0
2019-04-30 10:00:00,136.19,136.3,135.99,136.07,14122.0,109.208,109.2962,109.0476,109.1118,14122.0
2019-04-30 10:05:00,136.02,136.23,136.02,136.23,12033.0,109.0717,109.2401,109.0717,109.2401,12033.0
2019-04-30 10:10:00,136.23,136.26,135.86,135.92,11129.0,109.2401,109.2641,108.9434,108.9915,11129.0
2019-04-30 10:15:00,135.87,136.38,135.83,136.22,13267.0,108.9514,109.3603,108.9193,109.232,13267.0
2019-04-30 10:20:00,136.27,136.52,136.23,136.48,6701.0,109.2721,109.4726,109.2401,109.4405,6701.0
2019-04-30 10:25:00,136.45,136.66,136.43,136.61,6475.0,109.4165,109.5849,109.4004,109.5448,6475.0
2019-04-30 10:30:00,136.61,136.78,136.6,136.72,2830.0,109.5448,109.6811,109.5368,109.633,2830.0
2019-04-30 10:35:00,136.66,136.83,136.61,136.61,9400.0,109.5849,109.7212,109.5448,109.5448,9400.0
2019-04-30 10:40:00,136.58,136.78,136.57,136.68,3493.0,109.5207,109.6811,109.5127,109.6009,3493.0
2019-04-30 10:45:00,136.61,136.67,136.31,136.31,6769.0,109.5448,109.5929,109.3042,109.3042,6769.0
2019-04-30 10:50:00,136.36,136.5,136.32,136.44,5699.0,109.3443,109.4566,109.3122,109.4085,5699.0
2019-04-30 10:55:00,136.45,136.62,136.45,136.55,7061.0,109.4165,109.5528,109.4165,109.4967,7061.0
2019-04-30 11:00:00,136.53,136.53,135.77,135.96,24869.0,109.4806,109.4806,108.8712,109.0236,24869.0
2019-04-30 11:05:00,135.99,136.01,135.74,135.91,6000.0,109.0476,109.0636,108.8471,108.9835,6000.0
2019-04-30 11:10:00,135.97,136.26,135.95,136.24,11067.0,109.0316,109.2641,109.0155,109.2481,11067.0
2019-04-30 11:15:00,136.26,136.45,136.23,136.24,10556.0,109.2641,109.4165,109.2401,109.2481,10556.0
2019-04-30 11:20:00,136.16,136.41,136.13,136.21,6838.0,109.1839,109.3844,109.1599,109.224,6838.0
2019-04-30 11:25:00,136.17,136.17,135.93,135.94,6684.0,109.1919,109.1919,108.9995,109.0075,6684.0
2019-04-30 11:30:00,135.98,136.04,135.88,135.88,6994.0,109.0396,109.0877,108.9594,108.9594,6994.0
2019-04-30 11:35:00,135.85,136.08,135.67,135.97,10031.0,108.9353,109.1198,108.791,109.0316,10031.0
2019-04-30 11:40:00,135.95,136.15,135.89,136.15,6424.0,109.0155,109.1759,108.9674,109.1759,6424.0
2019-04-30 11:45:00,136.17,136.18,135.99,136.06,3586.0,109.1919,109.2,109.0476,109.1037,3586.0
2019-04-30 11:50:00,136.07,136.16,136.02,136.05,7122.0,109.1118,109.1839,109.0717,109.0957,7122.0
2019-04-30 11:55:00,136.1,136.31,136.06,136.11,3300.0,109.1358,109.3042,109.1037,109.1438,3300.0
2019-04-30 12:00:00,136.11,136.12,135.89,135.89,4485.0,109.1438,109.1519,108.9674,108.9674,4485.0
2019-04-30 12:05:00,135.91,136.16,135.91,136.04,5697.0,108.9835,109.1839,108.9835,109.0877,5697.0
2019-04-30 12:10:00,136.06,136.21,136.06,136.2,3000.0,109.1037,109.224,109.1037,109.216,3000.0
2019-04-30 12:15:00,136.13,136.31,136.11,136.26,10150.0,109.1599,109.3042,109.1438,109.2641,10150.0
2019-04-30 12:20:00,136.28,136.31,136.15,136.15,4867.0,109.2802,109.3042,109.1759,109.1759,4867.0
2019-04-30 12:25:00,136.15,136.15,135.96,135.98,3193.0,109.1759,109.1759,109.0236,109.0396,3193.0
2019-04-30 12:30:00,136.02,136.2,136.02,136.2,4200.0,109.0717,109.216,109.0717,109.216,4200.0
2019-04-30 12:35:00,136.21,136.21,136.05,136.05,6108.0,109.224,109.224,109.0957,109.0957,6108.0
2019-04-30 12:40:00,136.03,136.13,135.97,136.13,4676.0,109.0797,109.1599,109.0316,109.1599,4676.0
2019-04-30 12:45:00,136.13,136.13,135.87,135.94,8409.0,109.1599,109.1599,108.9514,109.0075,8409.0
2019-04-30 12:50:00,135.93,136.01,135.88,135.97,3500.0,108.9995,109.0636,108.9594,109.0316,3500.0
2019-04-30 12:55:00,135.99,136.07,135.9,135.93,3500.0,109.0476,109.1118,108.9754,108.9995,3500.0
2019-04-30 13:00:00,135.97,136.19,135.97,136.18,5100.0,109.0316,109.208,109.0316,109.2,5100.0
2019-04-30 13:05:00,136.18,136.29,136.12,136.29,6900.0,109.2,109.2882,109.1519,109.2882,6900.0
2019-04-30 13:10:00,136.33,136.37,136.18,136.23,5887.0,109.3202,109.3523,109.2,109.2401,5887.0
2019-04-30 13:15:00,136.21,136.36,136.2,136.2,6342.0,109.224,109.3443,109.216,109.216,6342.0
2019-04-30 13:20:00,136.25,136.27,136.18,136.18,2325.0,109.2561,109.2721,109.2,109.2,2325.0
2019-04-30 13:25:00,136.23,136.36,136.21,136.34,5581.0,109.2401,109.3443,109.224,109.3283,5581.0
2019-04-30 13:30:00,136.34,136.43,136.21,136.41,5712.0,109.3283,109.4004,109.224,109.3844,5712.0
2019-04-30 13:35:00,136.44,136.52,136.41,136.44,6068.0,109.4085,109.4726,109.3844,109.4085,6068.0
2019-04-30 13:40:00,136.4,136.45,136.33,136.44,3801.0,109.3764,109.4165,109.3202,109.4085,3801.0
2019-04-30 13:45:00,136.41,136.45,136.33,136.44,6418.0,109.3844,109.4165,109.3202,109.4085,6418.0
2019-04-30 13:50:00,136.47,136.47,136.24,136.26,5108.0,109.4325,109.4325,109.2481,109.2641,5108.0
2019-04-30 13:55:00,136.26,136.32,136.21,136.3,7383.0,109.2641,109.3122,109.224,109.2962,7383.0
2019-04-30 14:00:00,136.31,136.39,136.3,136.33,6522.0,109.3042,109.3684,109.2962,109.3202,6522.0
2019-04-30 14:05:00,136.33,136.39,136.26,136.26,9742.0,109.3202,109.3684,109.2641,109.2641,9742.0
2019-04-30 14:10:00,136.24,136.32,136.22,136.29,2900.0,109.2481,109.3122,109.232,109.2882,2900.0
2019-04-30 14:15:00,136.26,136.5,136.26,136.5,8092.0,109.2641,109.4566,109.2641,109.4566,8092.0
2019-04-30 14:20:00,136.5,136.52,136.46,136.48,5731.0,109.4566,109.4726,109.4245,109.4405,5731.0
2019-04-30 14:25:00,136.47,136.48,136.39,136.45,6195.0,109.4325,109.4405,109.3684,109.4165,6195.0
2019-04-30 14:30:00,136.45,136.46,136.31,136.33,5890.0,109.4165,109.4245,109.3042,109.3202,5890.0
2019-04-30 14:35:00,136.35,136.55,136.35,136.52,5354.0,109.3363,109.4967,109.3363,109.4726,5354.0
2019-04-30 14:40:00,136.5,136.58,136.45,136.45,8210.0,109.4566,109.5207,109.4165,109.4165,8210.0
2019-04-30 14:45:00,136.47,136.58,136.47,136.55,4500.0,109.4325,109.5207,109.4325,109.4967,4500.0
2019-04-30 14:50:00,136.53,136.54,136.46,136.53,5230.0,109.4806,109.4886,109.4245,109.4806,5230.0
2019-04-30 14:55:00,136.53,136.61,136.53,136.58,4983.0,109.4806,109.5448,109.4806,109.5207,4983.0
2019-04-30 15:00:00,136.59,136.61,136.5,136.52,4754.0,109.5287,109.5448,109.4566,109.4726,4754.0
2019-04-30 15:05:00,136.54,136.6,136.49,136.56,8552.0,109.4886,109.5368,109.4485,109.5047,8552.0
2019-04-30 15:10:00,136.58,136.58,136.47,136.47,3859.0,109.5207,109.5207,109.4325,109.4325,3859.0
2019-04-30 15:15:00,136.46,136.46,136.32,136.38,11236.0,109.4245,109.4245,109.3122,109.3603,11236.0
2019-04-30 15:20:00,136.41,136.57,136.41,136.51,6396.0,109.3844,109.5127,109.3844,109.4646,6396.0
2019-04-30 15:25:00,136.49,136.49,136.31,136.36,10720.0,109.4485,109.4485,109.3042,109.3443,10720.0
2019-04-30 15:30:00,136.3,136.44,136.3,136.44,5941.0,109.2962,109.4085,109.2962,109.4085,5941.0
2019-04-30 15:35:00,136.42,136.48,136.35,136.37,6082.0,109.3924,109.4405,109.3363,109.3523,6082.0
2019-04-30 15:40:00,136.42,136.53,136.35,136.41,10558.0,109.3924,109.4806,109.3363,109.3844,10558.0
2019-04-30 15:45:00,136.43,136.54,136.35,136.51,13890.0,109.4004,109.4886,109.3363,109.4646,13890.0
2019-04-30 15:50:00,136.5,136.79,136.5,136.75,39742.0,109.4566,109.6891,109.4566,109.657,39742.0
2019-04-30 15:55:00,136.73,137.12,136.73,136.89,102777.0,109.641,109.9537,109.641,109.7693,102777.0
2019-05-01 09:30:00,136.72,137.41,136.72,137.41,16171.0,109.633,110.1863,109.633,110.1863,16171.0
2019-05-01 09:35:00,137.48,137.93,137.2,137.81,3283.0,110.2424,110.6033,110.0179,110.507,3283.0
2019-05-01 09:40:00,137.78,138.02,137.52,137.93,8413.0,110.483,110.6754,110.2745,110.6033,8413.0
2019-05-01 09:45:00,137.88,138.04,137.77,137.86,5325.0,110.5632,110.6915,110.475,110.5471,5325.0
2019-05-01 09:50:00,137.86,137.94,137.59,137.59,3741.0,110.5471,110.6113,110.3306,110.3306,3741.0
2019-05-01 09:55:00,137.56,137.74,137.45,137.61,6313.0,110.3066,110.4509,110.2184,110.3467,6313.0
2019-05-01 10:00:00,137.54,137.55,136.87,137.01,9235.0,110.2905,110.2985,109.7533,109.8655,9235.0
2019-05-01 10:05:00,137.01,137.02,136.84,136.91,6013.0,109.8655,109.8735,109.7292,109.7853,6013.0
2019-05-01 10:10:00,136.9,137.0,136.85,137.0,2780.0,109.7773,109.8575,109.7372,109.8575,2780.0
2019-05-01 10:15:00,136.98,137.17,136.91,136.91,7321.0,109.8415,109.9938,109.7853,109.7853,7321.0
2019-05-01 10:20:00,137.05,137.19,137.05,137.12,5652.0,109.8976,110.0099,109.8976,109.9537,5652.0
2019-05-01 10:25:00,137.08,137.08,136.78,136.78,3391.0,109.9217,109.9217,109.6811,109.6811,3391.0
2019-05-01 10:30:00,136.78,136.84,136.66,136.84,7713.0,109.6811,109.7292,109.5849,109.7292,7713.0
2019-05-01 10:35:00,136.88,136.99,136.86,136.93,5653.0,109.7613,109.8495,109.7452,109.8014,5653.0
2019-05-01 10:40:00,136.91,137.04,136.88,136.88,10930.0,109.7853,109.8896,109.7613,109.7613,10930.0
2019-05-01 10:45:00,136.88,137.01,136.88,136.89,2600.0,109.7613,109.8655,109.7613,109.7693,2600.0
2019-05-01 10:50:00,136.87,136.89,136.78,136.84,3026.0,109.7533,109.7693,109.6811,109.7292,3026.0
2019-05-01 10:55:00,136.85,136.85,136.71,136.76,4803.0,109.7372,109.7372,109.625,109.6651,4803.0
2019-05-01 11:00:00,136.73,136.87,136.67,136.85,5864.0,109.641,109.7533,109.5929,109.7372,5864.0
2019-05-01 11:05:00,136.84,136.92,136.75,136.83,5050.0,109.7292,109.7934,109.657,109.7212,5050.0
2019-05-01 11:10:00,136.88,136.91,136.77,136.78,3483.0,109.7613,109.7853,109.6731,109.6811,3483.0
2019-05-01 11:15:00,136.78,136.79,136.42,136.44,3986.0,109.6811,109.6891,109.3924,109.4085,3986.0
2019-05-01 11:20:00,136.56,136.56,136.36,136.51,3683.0,109.5047,109.5047,109.3443,109.4646,3683.0
2019-05-01 11:25:00,136.52,136.6,136.44,136.6,5707.0,109.4726,109.5368,109.4085,109.5368,5707.0
2019-05-01 11:30:00,136.55,136.77,136.55,136.77,4819.0,109.4967,109.6731,109.4967,109.6731,4819.0
2019-05-01 11:35:00,136.75,136.76,136.68,136.73,1580.0,109.657,109.6651,109.6009,109.641,1580.0
2019-05-01 11:40:00,136.73,136.78,136.65,136.65,7516.0,109.641,109.6811,109.5768,109.5768,7516.0
2019-05-01 11:45:00,136.62,136.75,136.6,136.75,3504.0,109.5528,109.657,109.5368,109.657,3504.0
2019-05-01 11:50:00,136.73,136.73,136.56,136.58,2283.0,109.641,109.641,109.5047,109.5207,2283.0
2019-05-01 11:55:00,136.56,136.6,136.37,136.37,5059.0,109.5047,109.5368,109.3523,109.3523,5059.0
2019-05-01 12:00:00,136.38,136.38,136.17,136.18,9858.0,109.3603,109.3603,109.1919,109.2,9858.0
2019-05-01 12:05:00,136.18,136.19,135.79,135.8,12174.0,109.2,109.208,108.8872,108.8952,12174.0
2019-05-01 12:10:00,135.79,135.96,135.77,135.95,8330.0,108.8872,109.0236,108.8712,109.0155,8330.0
2019-05-01 12:15:00,135.95,135.95,135.8,135.83,4199.0,109.0155,109.0155,108.8952,108.9193,4199.0
2019-05-01 12:20:00,135.82,135.84,135.47,135.53,6333.0,108.9113,108.9273,108.6306,108.6787,6333.0
2019-05-01 12:25:00,135.49,135.61,135.36,135.61,5005.0,108.6467,108.7429,108.5424,108.7429,5005.0
2019-05-01 12:30:00,135.61,135.65,135.51,135.65,4839.0,108.7429,108.775,108.6627,108.775,4839.0
2019-05-01 12:35:00,135.72,135.73,135.68,135.68,2539.0,108.8311,108.8391,108.799,108.799,2539.0
2019-05-01 12:40:00,135.67,135.7,135.15,135.24,18351.0,108.791,108.8151,108.374,108.4462,18351.0
2019-05-01 12:45:00,135.24,135.32,135.13,135.15,7238.0,108.4462,108.5103,108.358,108.374,7238.0
2019-05-01 12:50:00,135.13,135.49,135.12,135.49,6846.0,108.358,108.6467,108.35,108.6467,6846.0
2019-05-01 12:55:00,135.42,135.64,135.4,135.47,5502.0,108.5905,108.7669,108.5745,108.6306,5502.0
2019-05-01 13:00:00,135.51,135.74,135.51,135.54,12978.0,108.6627,108.8471,108.6627,108.6868,12978.0
2019-05-01 13:05:00,135.57,135.58,135.5,135.51,11099.0,108.7108,108.7188,108.6547,108.6627,11099.0
2019-05-01 13:10:00,135.5,135.53,135.23,135.53,36473.0,108.6547,108.6787,108.4382,108.6787,36473.0
2019-05-01 13:15:00,135.56,135.56,135.25,135.31,28883.0,108.7028,108.7028,108.4542,108.5023,28883.0
2019-05-01 13:20:00,135.4,135.47,135.29,135.44,21913.0,108.5745,108.6306,108.4863,108.6066,21913.0
2019-05-01 13:25:00,135.44,135.62,135.43,135.59,4132.0,108.6066,108.7509,108.5986,108.7269,4132.0
2019-05-01 13:30:00,135.61,135.66,135.47,135.47,6838.0,108.7429,108.783,108.6306,108.6306,6838.0
2019-05-01 13:35:00,135.53,135.73,135.48,135.68,5567.0,108.6787,108.8391,108.6386,108.799,5567.0
2019-05-01 13:40:00,135.71,135.82,135.64,135.82,2050.0,108.8231,108.9113,108.7669,108.9113,2050.0
2019-05-01 13:45:00,135.79,135.9,135.73,135.75,6005.0,108.8872,108.9754,108.8391,108.8552,6005.0
2019-05-01 13:50:00,135.67,135.71,135.51,135.6,14704.0,108.791,108.8231,108.6627,108.7349,14704.0
2019-05-01 13:55:00,135.61,135.65,135.45,135.51,38890.0,108.7429,108.775,108.6146,108.6627,38890.0
2019-05-01 14:00:00,135.52,135.61,134.99,135.2,26591.0,108.6707,108.7429,108.2457,108.4141,26591.0
2019-05-01 14:05:00,135.2,135.22,135.0,135.07,7498.0,108.4141,108.4302,108.2537,108.3099,7498.0
2019-05-01 14:10:00,135.08,135.1,134.88,135.06,10666.0,108.3179,108.3339,108.1575,108.3019,10666.0
2019-05-01 14:15:00,135.08,135.27,135.07,135.22,5650.0,108.3179,108.4703,108.3099,108.4302,5650.0
2019-05-01 14:20:00,135.18,135.45,135.17,135.4,11202.0,108.3981,108.6146,108.3901,108.5745,11202.0
2019-05-01 14:25:00,135.47,135.49,135.2,135.23,10879.0,108.6306,108.6467,108.4141,108.4382,10879.0
2019-05-01 14:30:00,135.26,135.57,135.26,135.57,23509.0,108.4622,108.7108,108.4622,108.7108,23509.0
2019-05-01 14:35:00,135.56,136.15,135.51,136.01,14764.0,108.7028,109.1759,108.6627,109.0636,14764.0
2019-05-01 14:40:00,136.06,136.54,136.0,136.44,11413.0,109.1037,109.4886,109.0556,109.4085,11413.0
2019-05-01 14:45:00,136.32,136.43,136.17,136.23,12040.0,109.3122,109.4004,109.1919,109.2401,12040.0
2019-05-01 14:50:00,136.24,136.39,136.07,136.36,8069.0,109.2481,109.3684,109.1118,109.3443,8069.0
2019-05-01 14:55:00,136.34,136.34,136.08,136.2,7803.0,109.3283,109.3283,109.1198,109.216,7803.0
2019-05-01 15:00:00,136.15,136.23,136.04,136.23,5152.0,109.1759,109.2401,109.0877,109.2401,5152.0
2019-05-01 15:05:00,136.23,136.52,136.23,136.45,6977.0,109.2401,109.4726,109.2401,109.4165,6977.0
2019-05-01 15:10:00,136.44,136.54,136.33,136.52,4625.0,109.4085,109.4886,109.3202,109.4726,4625.0
2019-05-01 15:15:00,136.46,136.66,136.4,136.65,6492.0,109.4245,109.5849,109.3764,109.5768,6492.0
2019-05-01 15:20:00,136.66,136.71,136.41,136.42,5960.0,109.5849,109.625,109.3844,109.3924,5960.0
2019-05-01 15:25:00,136.44,136.6,136.37,136.52,7083.0,109.4085,109.5368,109.3523,109.4726,7083.0
2019-05-01 15:30:00,136.45,136.45,136.11,136.11,8244.0,109.4165,109.4165,109.1438,109.1438,8244.0
2019-05-01 15:35:00,136.1,136.16,135.79,135.79,6700.0,109.1358,109.1839,108.8872,108.8872,6700.0
2019-05-01 15:40:00,135.8,135.82,135.64,135.67,6661.0,108.8952,108.9113,108.7669,108.791,6661.0
2019-05-01 15:45:00,135.66,135.66,135.3,135.31,8990.0,108.783,108.783,108.4943,108.5023,8990.0
2019-05-01 15:50:00,135.27,135.32,135.04,135.04,33101.0,108.4703,108.5103,108.2858,108.2858,33101.0
2019-05-01 15:55:00,135.1,135.37,135.09,135.15,61503.0,108.3339,108.5504,108.3259,108.374,61503.0
2019-05-02 09:30:00,135.54,136.21,135.43,136.12,24895.0,108.6868,109.224,108.5986,109.1519,24895.0
2019-05-02 09:35:00,136.27,136.71,135.91,136.01,12651.0,109.2721,109.625,108.9835,109.0636,12651.0
2019-05-02 09:40:00,136.11,136.46,135.92,136.41,14030.0,109.1438,109.4245,108.9915,109.3844,14030.0
2019-05-02 09:45:00,136.38,136.38,135.99,136.15,9857.0,109.3603,109.3603,109.0476,109.1759,9857.0
2019-05-02 09:50:00,136.17,136.44,136.08,136.33,9073.0,109.1919,109.4085,109.1198,109.3202,9073.0
2019-05-02 09:55:00,136.38,136.72,136.38,136.71,10079.0,109.3603,109.633,109.3603,109.625,10079.0
2019-05-02 10:00:00,136.61,136.67,136.38,136.39,14433.0,109.5448,109.5929,109.3603,109.3684,14433.0
2019-05-02 10:05:00,136.39,136.52,136.33,136.52,5145.0,109.3684,109.4726,109.3202,109.4726,5145.0
2019-05-02 10:10:00,136.45,136.61,136.35,136.52,34494.0,109.4165,109.5448,109.3363,109.4726,34494.0
2019-05-02 10:15:00,136.52,136.66,136.41,136.44,14933.0,109.4726,109.5849,109.3844,109.4085,14933.0
2019-05-02 10:20:00,136.45,136.56,136.33,136.49,4400.0,109.4165,109.5047,109.3202,109.4485,4400.0
2019-05-02 10:25:00,136.49,136.66,136.41,136.43,8930.0,109.4485,109.5849,109.3844,109.4004,8930.0
2019-05-02 10:30:00,136.51,136.69,136.47,136.66,2978.0,109.4646,109.6089,109.4325,109.5849,2978.0
2019-05-02 10:35:00,136.65,136.7,136.32,136.36,3125.0,109.5768,109.6169,109.3122,109.3443,3125.0
2019-05-02 10:40:00,136.33,136.39,136.21,136.3,2600.0,109.3202,109.3684,109.224,109.2962,2600.0
2019-05-02 10:45:00,136.48,136.66,136.43,136.66,8100.0,109.4405,109.5849,109.4004,109.5849,8100.0
2019-05-02 10:50:00,136.61,136.72,136.34,136.37,6264.0,109.5448,109.633,109.3283,109.3523,6264.0
2019-05-02 10:55:00,136.41,136.44,136.07,136.16,6046.0,109.3844,109.4085,109.1118,109.1839,6046.0
2019-05-02 11:00:00,136.12,136.26,135.97,136.2,11290.0,109.1519,109.2641,109.0316,109.216,11290.0
2019-05-02 11:05:00,136.18,136.5,136.17,136.48,5555.0,109.2,109.4566,109.1919,109.4405,5555.0
2019-05-02 11:10:00,136.48,136.54,136.3,136.33,7154.0,109.4405,109.4886,109.2962,109.3202,7154.0
2019-05-02 11:15:00,136.25,136.25,136.0,136.02,8646.0,109.2561,109.2561,109.0556,109.0717,8646.0
2019-05-02 11:20:00,135.93,135.97,135.77,135.79,6837.0,108.9995,109.0316,108.8712,108.8872,6837.0
2019-05-02 11:25:00,135.82,135.98,135.75,135.78,7045.0,108.9113,109.0396,108.8552,108.8792,7045.0
2019-05-02 11:30:00,135.77,136.03,135.77,136.03,6254.0,108.8712,109.0797,108.8712,109.0797,6254.0
2019-05-02 11:35:00,135.99,136.15,135.75,135.76,9997.0,109.0476,109.1759,108.8552,108.8632,9997.0
2019-05-02 11:40:00,135.89,135.95,135.53,135.59,3491.0,108.9674,109.0155,108.6787,108.7269,3491.0
2019-05-02 11:45:00,135.47,135.85,135.4,135.85,6125.0,108.6306,108.9353,108.5745,108.9353,6125.0
2019-05-02 11:50:00,135.81,135.81,135.52,135.52,4300.0,108.9033,108.9033,108.6707,108.6707,4300.0
2019-05-02 11:55:00,135.5,135.85,135.5,135.84,7116.0,108.6547,108.9353,108.6547,108.9273,7116.0
2019-05-02 12:00:00,135.88,135.88,135.73,135.76,3200.0,108.9594,108.9594,108.8391,108.8632,3200.0
2019-05-02 12:05:00,135.83,135.96,135.83,135.88,2900.0,108.9193,109.0236,108.9193,108.9594,2900.0
2019-05-02 12:10:00,135.96,135.96,135.81,135.81,8829.0,109.0236,109.0236,108.9033,108.9033,8829.0
2019-05-02 12:15:00,135.83,135.9,135.72,135.75,6037.0,108.9193,108.9754,108.8311,108.8552,6037.0
2019-05-02 12:20:00,135.83,135.95,135.83,135.95,1300.0,108.9193,109.0155,108.9193,109.0155,1300.0
2019-05-02 12:25:00,136.01,136.11,135.91,135.95,3890.0,109.0636,109.1438,108.9835,109.0155,3890.0
2019-05-02 12:30:00,136.0,136.01,135.87,135.96,3449.0,109.0556,109.0636,108.9514,109.0236,3449.0
2019-05-02 12:35:00,135.96,136.13,135.93,136.13,5493.0,109.0236,109.1599,108.9995,109.1599,5493.0
2019-05-02 12:40:00,136.23,136.51,136.23,136.34,7230.0,109.2401,109.4646,109.2401,109.3283,7230.0
2019-05-02 12:45:00,136.31,136.55,136.31,136.51,4268.0,109.3042,109.4967,109.3042,109.4646,4268.0
2019-05-02 12:50:00,136.52,136.68,136.42,136.64,7512.0,109.4726,109.6009,109.3924,109.5688,7512.0
2019-05-02 12:55:00,136.55,136.6,136.48,136.52,3635.0,109.4967,109.5368,109.4405,109.4726,3635.0
2019-05-02 13:00:00,136.54,136.54,136.04,136.16,28905.0,109.4886,109.4886,109.0877,109.1839,28905.0
2019-05-02 13:05:00,136.17,136.3,136.12,136.28,3900.0,109.1919,109.2962,109.1519,109.2802,3900.0
2019-05-02 13:10:00,136.33,136.43,136.29,136.38,4392.0,109.3202,109.4004,109.2882,109.3603,4392.0
2019-05-02 13:15:00,136.44,136.53,136.41,136.52,2700.0,109.4085,109.4806,109.3844,109.4726,2700.0
2019-05-02 13:20:00,136.56,136.58,136.44,136.44,3800.0,109.5047,109.5207,109.4085,109.4085,3800.0
2019-05-02 13:25:00,136.47,136.47,136.24,136.28,3501.0,109.4325,109.4325,109.2481,109.2802,3501.0
2019-05-02 13:30:00,136.28,136.3,136.1,136.13,4914.0,109.2802,109.2962,109.1358,109.1599,4914.0
2019-05-02 13:35:00,136.15,136.2,136.03,136.19,44127.0,109.1759,109.216,109.0797,109.208,44127.0
2019-05-02 13:40:00,136.21,136.25,136.04,136.04,5975.0,109.224,109.2561,109.0877,109.0877,5975.0
2019-05-02 13:45:00,136.09,136.13,136.0,136.01,4727.0,109.1278,109.1599,109.0556,109.0636,4727.0
2019-05-02 13:50:00,136.08,136.19,136.05,136.13,3618.0,109.1198,109.208,109.0957,109.1599,3618.0
2019-05-02 13:55:00,136.04,136.17,136.01,136.05,4538.0,109.0877,109.1919,109.0636,109.0957,4538.0
2019-05-02 14:00:00,136.05,136.07,135.89,136.07,3002.0,109.0957,109.1118,108.9674,109.1118,3002.0
2019-05-02 14:05:00,136.06,136.09,135.96,135.97,6297.0,109.1037,109.1278,109.0236,109.0316,6297.0
2019-05-02 14:10:00,135.97,136.13,135.95,136.07,9664.0,109.0316,109.1599,109.0155,109.1118,9664.0
2019-05-02 14:15:00,136.07,136.12,136.02,136.02,13268.0,109.1118,109.1519,109.0717,109.0717,13268.0
2019-05-02 14:20:00,136.0,136.09,135.97,136.05,5003.0,109.0556,109.1278,109.0316,109.0957,5003.0
2019-05-02 14:25:00,136.06,136.08,135.92,135.93,3798.0,109.1037,109.1198,108.9915,108.9995,3798.0
2019-05-02 14:30:00,135.94,136.12,135.93,136.03,5290.0,109.0075,109.1519,108.9995,109.0797,5290.0
2019-05-02 14:35:00,135.97,136.11,135.91,136.03,4527.0,109.0316,109.1438,108.9835,109.0797,4527.0
2019-05-02 14:40:00,136.03,136.03,135.93,136.02,6534.0,109.0797,109.0797,108.9995,109.0717,6534.0
2019-05-02 14:45:00,136.02,136.12,135.79,135.79,6271.0,109.0717,109.1519,108.8872,108.8872,6271.0
2019-05-02 14:50:00,135.78,135.82,135.65,135.7,9143.0,108.8792,108.9113,108.775,108.8151,9143.0
2019-05-02 14:55:00,135.76,135.78,135.66,135.67,4804.0,108.8632,108.8792,108.783,108.791,4804.0
2019-05-02 15:00:00,135.63,135.76,135.62,135.71,3570.0,108.7589,108.8632,108.7509,108.8231,3570.0
2019-05-02 15:05:00,135.81,135.89,135.71,135.72,16709.0,108.9033,108.9674,108.8231,108.8311,16709.0
2019-05-02 15:10:00,135.71,135.86,135.67,135.84,5537.0,108.8231,108.9434,108.791,108.9273,5537.0
2019-05-02 15:15:00,135.84,135.93,135.79,135.86,7834.0,108.9273,108.9995,108.8872,108.9434,7834.0
2019-05-02 15:20:00,135.89,135.96,135.82,135.91,4927.0,108.9674,109.0236,108.9113,108.9835,4927.0
2019-05-02 15:25:00,135.89,135.97,135.8,135.83,7584.0,108.9674,109.0316,108.8952,108.9193,7584.0
2019-05-02 15:30:00,135.81,135.91,135.72,135.74,6033.0,108.9033,108.9835,108.8311,108.8471,6033.0
2019-05-02 15:35:00,135.72,135.86,135.67,135.76,7166.0,108.8311,108.9434,108.791,108.8632,7166.0
2019-05-02 15:40:00,135.74,135.83,135.55,135.76,18660.0,108.8471,108.9193,108.6948,108.8632,18660.0
2019-05-02 15:45:00,135.74,135.78,135.67,135.75,10921.0,108.8471,108.8792,108.791,108.8552,10921.0
2019-05-02 15:50:00,135.74,135.96,135.73,135.92,24561.0,108.8471,109.0236,108.8391,108.9915,24561.0
2019-05-02 15:55:00,135.95,135.99,135.78,135.94,31633.0,109.0155,109.0476,108.8792,109.0075,31633.0
2019-05-03 09:30:00,135.99,136.82,135.88,136.64,20183.0,109.0476,109.7132,108.9594,109.5688,20183.0
2019-05-03 09:35:00,136.54,136.78,135.93,136.56,25253.0,109.4886,109.6811,108.9995,109.5047,25253.0
2019-05-03 09:40:00,136.63,136.8,136.3,136.47,13672.0,109.5608,109.6971,109.2962,109.4325,13672.0
2019-05-03 09:45:00,136.28,136.53,136.11,136.37,11600.0,109.2802,109.4806,109.1438,109.3523,11600.0
2019-05-03 09:50:00,136.46,136.66,136.41,136.41,5500.0,109.4245,109.5849,109.3844,109.3844,5500.0
2019-05-03 09:55:00,136.5,136.74,136.49,136.68,7060.0,109.4566,109.649,109.4485,109.6009,7060.0
2019-05-03 10:00:00,136.68,136.75,136.03,136.06,19024.0,109.6009,109.657,109.0797,109.1037,19024.0
2019-05-03 10:05:00,136.05,136.23,135.98,135.99,28744.0,109.0957,109.2401,109.0396,109.0476,28744.0
2019-05-03 10:10:00,136.0,136.01,135.7,135.75,11901.0,109.0556,109.0636,108.8151,108.8552,11901.0
2019-05-03 10:15:00,135.79,136.02,135.78,136.02,6427.0,108.8872,109.0717,108.8792,109.0717,6427.0
2019-05-03 10:20:00,136.02,136.25,136.0,136.0,4700.0,109.0717,109.2561,109.0556,109.0556,4700.0
2019-05-03 10:25:00,136.03,136.19,136.01,136.19,3520.0,109.0797,109.208,109.0636,109.208,3520.0
2019-05-03 10:30:00,136.21,136.61,136.2,136.61,4534.0,109.224,109.5448,109.216,109.5448,4534.0
2019-05-03 10:35:00,136.58,136.62,136.38,136.38,5767.0,109.5207,109.5528,109.3603,109.3603,5767.0
2019-05-03 10:40:00,136.38,136.56,136.36,136.43,6055.0,109.3603,109.5047,109.3443,109.4004,6055.0
2019-05-03 10:45:00,136.42,136.55,136.37,136.48,900.0,109.3924,109.4967,109.3523,109.4405,900.0
2019-05-03 10:50:00,136.51,136.73,136.5,136.67,3658.0,109.4646,109.641,109.4566,109.5929,3658.0
2019-05-03 10:55:00,136.76,136.79,136.66,136.68,4423.0,109.6651,109.6891,109.5849,109.6009,4423.0
2019-05-03 11:00:00,136.73,137.07,136.69,137.06,4147.0,109.641,109.9136,109.6089,109.9056,4147.0
2019-05-03 11:05:00,136.9,136.9,136.69,136.73,4132.0,109.7773,109.7773,109.6089,109.641,4132.0
2019-05-03 11:10:00,136.79,136.86,136.79,136.82,2996.0,109.6891,109.7452,109.6891,109.7132,2996.0
2019-05-03 11:15:00,136.78,136.84,136.74,136.74,6221.0,109.6811,109.7292,109.649,109.649,6221.0
2019-05-03 11:20:00,136.72,136.95,136.7,136.95,18228.0,109.633,109.8174,109.6169,109.8174,18228.0
2019-05-03 11:25:00,136.98,137.07,136.81,136.87,5724.0,109.8415,109.9136,109.7051,109.7533,5724.0
2019-05-03 11:30:00,136.86,136.99,136.81,136.81,4907.0,109.7452,109.8495,109.7051,109.7051,4907.0
2019-05-03 11:35:00,136.79,136.93,136.75,136.93,2324.0,109.6891,109.8014,109.657,109.8014,2324.0
2019-05-03 11:40:00,136.99,137.02,136.89,136.93,6038.0,109.8495,109.8735,109.7693,109.8014,6038.0
2019-05-03 11:45:00,136.91,136.96,136.68,136.74,11826.0,109.7853,109.8254,109.6009,109.649,11826.0
2019-05-03 11:50:00,136.8,136.93,136.73,136.93,19814.0,109.6971,109.8014,109.641,109.8014,19814.0
2019-05-03 11:55:00,136.94,136.94,136.74,136.84,16721.0,109.8094,109.8094,109.649,109.7292,16721.0
2019-05-03 12:00:00,136.8,136.88,136.74,136.88,9767.0,109.6971,109.7613,109.649,109.7613,9767.0
2019-05-03 12:05:00,136.9,136.96,136.85,136.96,6882.0,109.7773,109.8254,109.7372,109.8254,6882.0
2019-05-03 12:10:00,136.96,136.99,136.93,136.95,21104.0,109.8254,109.8495,109.8014,109.8174,21104.0
2019-05-03 12:15:00,136.93,136.99,136.9,136.94,10513.0,109.8014,109.8495,109.7773,109.8094,10513.0
2019-05-03 12:20:00,136.89,137.08,136.89,137.07,5582.0,109.7693,109.9217,109.7693,109.9136,5582.0
2019-05-03 12:25:00,137.07,137.1,137.03,137.06,3988.0,109.9136,109.9377,109.8816,109.9056,3988.0
2019-05-03 12:30:00,137.09,137.13,136.87,136.87,7000.0,109.9297,109.9617,109.7533,109.7533,7000.0
2019-05-03 12:35:00,136.91,137.02,136.88,136.94,8100.0,109.7853,109.8735,109.7613,109.8094,8100.0
2019-05-03 12:40:00,136.94,137.05,136.94,137.0,2467.0,109.8094,109.8976,109.8094,109.8575,2467.0
2019-05-03 12:45:00,137.08,137.18,137.02,137.14,7577.0,109.9217,110.0018,109.8735,109.9698,7577.0
2019-05-03 12:50:00,137.12,137.18,137.1,137.13,2500.0,109.9537,110.0018,109.9377,109.9617,2500.0
2019-05-03 12:55:00,137.09,137.1,136.91,136.91,2400.0,109.9297,109.9377,109.7853,109.7853,2400.0
2019-05-03 13:00:00,136.92,137.04,136.91,136.99,4339.0,109.7934,109.8896,109.7853,109.8495,4339.0
2019-05-03 13:05:00,137.0,137.05,136.96,137.02,3417.0,109.8575,109.8976,109.8254,109.8735,3417.0
2019-05-03 13:10:00,137.08,137.23,137.08,137.13,5928.0,109.9217,110.0419,109.9217,109.9617,5928.0
2019-05-03 13:15:00,137.16,137.23,137.15,137.18,4547.0,109.9858,110.0419,109.9778,110.0018,4547.0
2019-05-03 13:20:00,137.21,137.21,137.06,137.11,3300.0,110.0259,110.0259,109.9056,109.9457,3300.0
2019-05-03 13:25:00,137.11,137.16,137.06,137.14,3695.0,109.9457,109.9858,109.9056,109.9698,3695.0
2019-05-03 13:30:00,137.1,137.17,137.02,137.16,7656.0,109.9377,109.9938,109.8735,109.9858,7656.0
2019-05-03 13:35:00,137.15,137.29,137.11,137.27,7759.0,109.9778,110.0901,109.9457,110.074,7759.0
2019-05-03 13:40:00,137.27,137.27,137.12,137.12,4100.0,110.074,110.074,109.9537,109.9537,4100.0
2019-05-03 13:45:00,137.13,137.18,137.1,137.17,3600.0,109.9617,110.0018,109.9377,109.9938,3600.0
2019-05-03 13:50:00,137.16,137.17,137.04,137.12,6834.0,109.9858,109.9938,109.8896,109.9537,6834.0
2019-05-03 13:55:00,137.11,137.27,137.07,137.26,10437.0,109.9457,110.074,109.9136,110.066,10437.0
2019-05-03 14:00:00,137.26,137.26,136.99,137.0,3631.0,110.066,110.066,109.8495,109.8575,3631.0
2019-05-03 14:05:00,137.0,137.18,136.99,137.04,7957.0,109.8575,110.0018,109.8495,109.8896,7957.0
2019-05-03 14:10:00,137.04,137.13,136.98,137.03,8059.0,109.8896,109.9617,109.8415,109.8816,8059.0
2019-05-03 14:15:00,137.03,137.12,136.98,137.12,3200.0,109.8816,109.9537,109.8415,109.9537,3200.0
2019-05-03 14:20:00,137.15,137.25,137.12,137.21,6401.0,109.9778,110.058,109.9537,110.0259,6401.0
2019-05-03 14:25:00,137.23,137.44,137.23,137.34,5379.0,110.0419,110.2103,110.0419,110.1301,5379.0
2019-05-03 14:30:00,137.32,137.35,137.28,137.33,4831.0,110.1141,110.1382,110.082,110.1221,4831.0
2019-05-03 14:35:00,137.31,137.31,137.15,137.16,5457.0,110.1061,110.1061,109.9778,109.9858,5457.0
2019-05-03 14:40:00,137.17,137.23,137.14,137.22,2905.0,109.9938,110.0419,109.9698,110.0339,2905.0
2019-05-03 14:45:00,137.22,137.31,137.21,137.24,4154.0,110.0339,110.1061,110.0259,110.05,4154.0
2019-05-03 14:50:00,137.23,137.24,137.13,137.19,4101.0,110.0419,110.05,109.9617,110.0099,4101.0
2019-05-03 14:55:00,137.19,137.2,137.13,137.16,10286.0,110.0099,110.0179,109.9617,109.9858,10286.0
2019-05-03 15:00:00,137.15,137.21,137.1,137.13,4600.0,109.9778,110.0259,109.9377,109.9617,4600.0
2019-05-03 15:05:00,137.14,137.22,137.14,137.2,3435.0,109.9698,110.0339,109.9698,110.0179,3435.0
2019-05-03 15:10:00,137.21,137.21,137.03,137.16,5198.0,110.0259,110.0259,109.8816,109.9858,5198.0
2019-05-03 15:15:00,137.2,137.28,137.15,137.2,16368.0,110.0179,110.082,109.9778,110.0179,16368.0
2019-05-03 15:20:00,137.23,137.32,137.17,137.28,12640.0,110.0419,110.1141,109.9938,110.082,12640.0
2019-05-03 15:25:00,137.25,137.47,137.25,137.27,9729.0,110.058,110.2344,110.058,110.074,9729.0
2019-05-03 15:30:00,137.27,137.31,137.17,137.29,8507.0,110.074,110.1061,109.9938,110.0901,8507.0
2019-05-03 15:35:00,137.31,137.32,137.13,137.17,5802.0,110.1061,110.1141,109.9617,109.9938,5802.0
2019-05-03 15:40:00,137.16,137.16,137.02,137.05,9656.0,109.9858,109.9858,109.8735,109.8976,9656.0
2019-05-03 15:45:00,137.03,137.06,136.86,136.93,11233.0,109.8816,109.9056,109.7452,109.8014,11233.0
2019-05-03 15:50:00,136.9,137.04,136.9,136.99,18192.0,109.7773,109.8896,109.7773,109.8495,18192.0
2019-05-03 15:55:00,137.02,137.13,136.98,137.07,47941.0,109.8735,109.9617,109.8415,109.9136,47941.0
2019-05-06 09:30:00,135.35,135.35,134.63,135.16,38447.0,108.5344,108.5344,107.9571,108.382,38447.0
2019-05-06 09:35:00,135.16,135.32,134.99,135.29,10594.0,108.382,108.5103,108.2457,108.4863,10594.0
2019-05-06 09:40:00,135.16,135.16,134.54,134.65,12479.0,108.382,108.382,107.8849,107.9731,12479.0
2019-05-06 09:45:00,134.65,134.9,134.46,134.49,14921.0,107.9731,108.1736,107.8207,107.8448,14921.0
2019-05-06 09:50:00,134.47,134.47,134.14,134.37,18924.0,107.8287,107.8287,107.5641,107.7486,18924.0
2019-05-06 09:55:00,134.38,134.83,134.33,134.83,11506.0,107.7566,108.1174,107.7165,108.1174,11506.0
2019-05-06 10:00:00,134.83,134.83,134.36,134.43,14599.0,108.1174,108.1174,107.7405,107.7967,14599.0
2019-05-06 10:05:00,134.43,134.98,134.39,134.97,32568.0,107.7967,108.2377,107.7646,108.2297,32568.0
2019-05-06 10:10:00,134.99,135.23,134.93,134.98,28734.0,108.2457,108.4382,108.1976,108.2377,28734.0
2019-05-06 10:15:00,134.99,135.07,134.89,134.99,11541.0,108.2457,108.3099,108.1655,108.2457,11541.0
2019-05-06 10:20:00,134.96,135.11,134.89,134.98,13219.0,108.2217,108.342,108.1655,108.2377,13219.0
2019-05-06 10:25:00,135.0,135.05,134.72,134.84,8273.0,108.2537,108.2938,108.0292,108.1254,8273.0
2019-05-06 10:30:00,134.85,134.98,134.78,134.89,6870.0,108.1335,108.2377,108.0773,108.1655,6870.0
2019-05-06 10:35:00,134.96,135.31,134.96,135.25,15895.0,108.2217,108.5023,108.2217,108.4542,15895.0
2019-05-06 10:40:00,135.23,135.46,135.22,135.22,8171.0,108.4382,108.6226,108.4302,108.4302,8171.0
2019-05-06 10:45:00,135.24,135.38,135.15,135.31,9368.0,108.4462,108.5585,108.374,108.5023,9368.0
2019-05-06 10:50:00,135.35,135.6,135.35,135.44,9505.0,108.5344,108.7349,108.5344,108.6066,9505.0
2019-05-06 10:55:00,135.39,135.68,135.36,135.64,9283.0,108.5665,108.799,108.5424,108.7669,9283.0
2019-05-06 11:00:00,135.61,135.64,135.32,135.44,10943.0,108.7429,108.7669,108.5103,108.6066,10943.0
2019-05-06 11:05:00,135.5,135.65,135.45,135.61,7501.0,108.6547,108.775,108.6146,108.7429,7501.0
2019-05-06 11:10:00,135.68,135.74,135.51,135.74,9752.0,108.799,108.8471,108.6627,108.8471,9752.0
2019-05-06 11:15:00,135.75,136.06,135.67,136.02,8664.0,108.8552,109.1037,108.791,109.0717,8664.0
2019-05-06 11:20:00,136.1,136.24,136.05,136.23,7631.0,109.1358,109.2481,109.0957,109.2401,7631.0
2019-05-06 11:25:00,136.25,136.33,136.12,136.31,8540.0,109.2561,109.3202,109.1519,109.3042,8540.0
2019-05-06 11:30:00,136.31,136.33,135.73,135.81,12000.0,109.3042,109.3202,108.8391,108.9033,12000.0
2019-05-06 11:35:00,135.86,136.03,135.8,135.93,7119.0,108.9434,109.0797,108.8952,108.9995,7119.0
2019-05-06 11:40:00,135.95,136.1,135.91,136.05,7503.0,109.0155,109.1358,108.9835,109.0957,7503.0
2019-05-06 11:45:00,136.06,136.23,135.98,136.04,6323.0,109.1037,109.2401,109.0396,109.0877,6323.0
2019-05-06 11:50:00,135.97,135.99,135.66,135.68,7812.0,109.0316,109.0476,108.783,108.799,7812.0
2019-05-06 11:55:00,135.65,135.71,135.46,135.54,5192.0,108.775,108.8231,108.6226,108.6868,5192.0
2019-05-06 12:00:00,135.44,135.6,135.38,135.4,6665.0,108.6066,108.7349,108.5585,108.5745,6665.0
2019-05-06 12:05:00,135.39,135.56,135.37,135.52,6503.0,108.5665,108.7028,108.5504,108.6707,6503.0
2019-05-06 12:10:00,135.57,135.75,135.5,135.73,4610.0,108.7108,108.8552,108.6547,108.8391,4610.0
2019-05-06 12:15:00,135.82,135.93,135.71,135.91,5000.0,108.9113,108.9995,108.8231,108.9835,5000.0
2019-05-06 12:20:00,135.97,136.13,135.97,136.04,5206.0,109.0316,109.1599,109.0316,109.0877,5206.0
2019-05-06 12:25:00,136.0,136.06,135.85,135.86,5120.0,109.0556,109.1037,108.9353,108.9434,5120.0
2019-05-06 12:30:00,135.83,136.02,135.81,136.0,4614.0,108.9193,109.0717,108.9033,109.0556,4614.0
2019-05-06 12:35:00,136.04,136.16,135.96,136.12,5680.0,109.0877,109.1839,109.0236,109.1519,5680.0
2019-05-06 12:40:00,136.07,136.13,136.02,136.13,2007.0,109.1118,109.1599,109.0717,109.1599,2007.0
2019-05-06 12:45:00,136.12,136.14,135.93,136.08,9784.0,109.1519,109.1679,108.9995,109.1198,9784.0
2019-05-06 12:50:00,136.08,136.2,136.0,136.17,6250.0,109.1198,109.216,109.0556,109.1919,6250.0
2019-05-06 12:55:00,136.19,136.25,136.12,136.18,4798.0,109.208,109.2561,109.1519,109.2,4798.0
2019-05-06 13:00:00,136.16,136.16,135.97,136.02,3500.0,109.1839,109.1839,109.0316,109.0717,3500.0
2019-05-06 13:05:00,136.05,136.33,136.05,136.26,9600.0,109.0957,109.3202,109.0957,109.2641,9600.0
2019-05-06 13:10:00,136.3,136.38,136.3,136.3,5574.0,109.2962,109.3603,109.2962,109.2962,5574.0
2019-05-06 13:15:00,136.31,136.54,136.29,136.51,10324.0,109.3042,109.4886,109.2882,109.4646,10324.0
2019-05-06 13:20:00,136.53,136.57,136.42,136.5,6539.0,109.4806,109.5127,109.3924,109.4566,6539.0
2019-05-06 13:25:00,136.5,136.57,136.49,136.51,3849.0,109.4566,109.5127,109.4485,109.4646,3849.0
2019-05-06 13:30:00,136.53,136.53,136.34,136.41,7896.0,109.4806,109.4806,109.3283,109.3844,7896.0
2019-05-06 13:35:00,136.42,136.5,136.36,136.5,4272.0,109.3924,109.4566,109.3443,109.4566,4272.0
2019-05-06 13:40:00,136.49,136.59,136.46,136.58,9309.0,109.4485,109.5287,109.4245,109.5207,9309.0
2019-05-06 13:45:00,136.58,136.58,136.22,136.25,6440.0,109.5207,109.5207,109.232,109.2561,6440.0
2019-05-06 13:50:00,136.28,136.36,136.22,136.35,5280.0,109.2802,109.3443,109.232,109.3363,5280.0
2019-05-06 13:55:00,136.35,136.42,136.34,136.34,4465.0,109.3363,109.3924,109.3283,109.3283,4465.0
2019-05-06 14:00:00,136.47,136.53,136.45,136.51,6773.0,109.4325,109.4806,109.4165,109.4646,6773.0
2019-05-06 14:05:00,136.48,136.48,136.37,136.39,4101.0,109.4405,109.4405,109.3523,109.3684,4101.0
2019-05-06 14:10:00,136.45,136.48,136.39,136.42,5719.0,109.4165,109.4405,109.3684,109.3924,5719.0
2019-05-06 14:15:00,136.42,136.42,136.27,136.41,4042.0,109.3924,109.3924,109.2721,109.3844,4042.0
2019-05-06 14:20:00,136.38,136.44,136.25,136.25,5143.0,109.3603,109.4085,109.2561,109.2561,5143.0
2019-05-06 14:25:00,136.31,136.5,136.24,136.47,5080.0,109.3042,109.4566,109.2481,109.4325,5080.0
2019-05-06 14:30:00,136.43,136.52,136.38,136.5,6506.0,109.4004,109.4726,109.3603,109.4566,6506.0
2019-05-06 14:35:00,136.54,136.59,136.53,136.56,3194.0,109.4886,109.5287,109.4806,109.5047,3194.0
2019-05-06 14:40:00,136.58,136.63,136.5,136.63,7411.0,109.5207,109.5608,109.4566,109.5608,7411.0
2019-05-06 14:45:00,136.64,136.67,136.48,136.65,12084.0,109.5688,109.5929,109.4405,109.5768,12084.0
2019-05-06 14:50:00,136.67,136.76,136.63,136.7,4583.0,109.5929,109.6651,109.5608,109.6169,4583.0
2019-05-06 14:55:00,136.75,136.91,136.73,136.87,13859.0,109.657,109.7853,109.641,109.7533,13859.0
2019-05-06 15:00:00,136.84,136.89,136.69,136.79,10572.0,109.7292,109.7693,109.6089,109.6891,10572.0
2019-05-06 15:05:00,136.82,136.9,136.76,136.81,7460.0,109.7132,109.7773,109.6651,109.7051,7460.0
2019-05-06 15:10:00,136.84,136.87,136.71,136.71,18101.0,109.7292,109.7533,109.625,109.625,18101.0
2019-05-06 15:15:00,136.71,136.95,136.63,136.72,10341.0,109.625,109.8174,109.5608,109.633,10341.0
2019-05-06 15:20:00,136.74,136.79,136.71,136.79,6200.0,109.649,109.6891,109.625,109.6891,6200.0
2019-05-06 15:25:00,136.76,136.89,136.76,136.79,6647.0,109.6651,109.7693,109.6651,109.6891,6647.0
2019-05-06 15:30:00,136.82,136.82,136.63,136.76,5888.0,109.7132,109.7132,109.5608,109.6651,5888.0
2019-05-06 15:35:00,136.71,136.79,136.64,136.75,5965.0,109.625,109.6891,109.5688,109.657,5965.0
2019-05-06 15:40:00,136.77,136.77,136.44,136.49,12588.0,109.6731,109.6731,109.4085,109.4485,12588.0
2019-05-06 15:45:00,136.44,136.47,136.31,136.38,12040.0,109.4085,109.4325,109.3042,109.3603,12040.0
2019-05-06 15:50:00,136.39,136.47,136.23,136.24,20007.0,109.3684,109.4325,109.2401,109.2481,20007.0
2019-05-06 15:55:00,136.22,136.36,136.16,136.26,53064.0,109.232,109.3443,109.1839,109.2641,53064.0
2019-05-07 09:30:00,134.78,134.83,134.01,134.06,31369.0,108.0773,108.1174,107.4599,107.5,31369.0
2019-05-07 09:35:00,134.22,134.66,134.0,134.5,12873.0,107.6283,107.9811,107.4519,107.8528,12873.0
2019-05-07 09:40:00,134.53,134.78,134.07,134.13,15791.0,107.8769,108.0773,107.508,107.5561,15791.0
2019-05-07 09:45:00,134.13,134.38,133.9,134.03,21337.0,107.5561,107.7566,107.3717,107.4759,21337.0
2019-05-07 09:50:00,134.02,134.11,133.48,134.01,11404.0,107.4679,107.5401,107.0349,107.4599,11404.0
2019-05-07 09:55:00,134.22,134.66,134.22,134.66,5244.0,107.6283,107.9811,107.6283,107.9811,5244.0
2019-05-07 10:00:00,134.67,134.71,134.11,134.11,14984.0,107.9891,108.0212,107.5401,107.5401,14984.0
2019-05-07 10:05:00,134.07,134.24,133.89,133.95,7315.0,107.508,107.6443,107.3637,107.4118,7315.0
2019-05-07 10:10:00,134.1,134.11,133.81,133.83,8151.0,107.5321,107.5401,107.2995,107.3155,8151.0
2019-05-07 10:15:00,133.84,134.12,133.69,134.08,25637.0,107.3236,107.5481,107.2033,107.516,25637.0
2019-05-07 10:20:00,134.11,134.39,134.11,134.26,5531.0,107.5401,107.7646,107.5401,107.6604,5531.0
2019-05-07 10:25:00,134.23,134.64,134.12,134.64,5028.0,107.6363,107.9651,107.5481,107.9651,5028.0
2019-05-07 10:30:00,134.71,134.71,134.22,134.24,9026.0,108.0212,108.0212,107.6283,107.6443,9026.0
2019-05-07 10:35:00,134.28,134.46,134.11,134.18,10115.0,107.6764,107.8207,107.5401,107.5962,10115.0
2019-05-07 10:40:00,134.24,134.31,133.99,134.01,8779.0,107.6443,107.7004,107.4438,107.4599,8779.0
2019-05-07 10:45:00,134.17,134.38,133.91,133.91,8531.0,107.5882,107.7566,107.3797,107.3797,8531.0
2019-05-07 10:50:00,133.87,134.0,133.67,133.85,7514.0,107.3476,107.4519,107.1872,107.3316,7514.0
2019-05-07 10:55:00,133.93,134.11,133.82,133.93,8175.0,107.3957,107.5401,107.3075,107.3957,8175.0
2019-05-07 11:00:00,133.88,133.9,133.64,133.79,6725.0,107.3556,107.3717,107.1632,107.2835,6725.0
2019-05-07 11:05:00,133.85,134.28,133.85,134.25,20866.0,107.3316,107.6764,107.3316,107.6523,20866.0
2019-05-07 11:10:00,134.28,134.28,133.95,134.14,22549.0,107.6764,107.6764,107.4118,107.5641,22549.0
2019-05-07 11:15:00,134.17,134.17,133.8,133.93,5410.0,107.5882,107.5882,107.2915,107.3957,5410.0
2019-05-07 11:20:00,133.87,133.99,133.76,133.91,5140.0,107.3476,107.4438,107.2594,107.3797,5140.0
2019-05-07 11:25:00,133.84,134.15,133.74,134.08,7920.0,107.3236,107.5721,107.2434,107.516,7920.0
2019-05-07 11:30:00,134.15,134.32,134.11,134.17,13511.0,107.5721,107.7085,107.5401,107.5882,13511.0
2019-05-07 11:35:00,134.14,134.2,133.78,133.95,7356.0,107.5641,107.6122,107.2755,107.4118,7356.0
2019-05-07 11:40:00,134.06,134.19,133.76,133.82,6231.0,107.5,107.6042,107.2594,107.3075,6231.0
2019-05-07 11:45:00,133.75,134.06,133.75,133.97,12455.0,107.2514,107.5,107.2514,107.4278,12455.0
2019-05-07 11:50:00,133.91,133.92,133.65,133.92,9879.0,107.3797,107.3877,107.1712,107.3877,9879.0
2019-05-07 11:55:00,133.9,133.94,133.71,133.92,4500.0,107.3717,107.4038,107.2193,107.3877,4500.0
2019-05-07 12:00:00,133.89,133.92,133.69,133.9,5968.0,107.3637,107.3877,107.2033,107.3717,5968.0
2019-05-07 12:05:00,133.86,134.05,133.86,134.0,14730.0,107.3396,107.492,107.3396,107.4519,14730.0
2019-05-07 12:10:00,134.0,134.07,133.79,133.8,8731.0,107.4519,107.508,107.2835,107.2915,8731.0
2019-05-07 12:15:00,133.78,134.03,133.78,134.03,5205.0,107.2755,107.4759,107.2755,107.4759,5205.0
2019-05-07 12:20:00,134.0,134.09,133.91,133.95,23638.0,107.4519,107.524,107.3797,107.4118,23638.0
2019-05-07 12:25:00,133.92,134.12,133.92,134.04,16262.0,107.3877,107.5481,107.3877,107.4839,16262.0
2019-05-07 12:30:00,134.09,134.09,133.8,133.8,18885.0,107.524,107.524,107.2915,107.2915,18885.0
2019-05-07 12:35:00,133.83,133.96,133.83,133.87,4684.0,107.3155,107.4198,107.3155,107.3476,4684.0
2019-05-07 12:40:00,133.82,133.84,133.73,133.77,3120.0,107.3075,107.3236,107.2354,107.2674,3120.0
2019-05-07 12:45:00,133.77,133.88,133.76,133.83,4640.0,107.2674,107.3556,107.2594,107.3155,4640.0
2019-05-07 12:50:00,133.84,133.99,133.83,133.86,4680.0,107.3236,107.4438,107.3155,107.3396,4680.0
2019-05-07 12:55:00,133.85,133.87,133.7,133.7,4660.0,107.3316,107.3476,107.2113,107.2113,4660.0
2019-05-07 13:00:00,133.68,133.75,133.56,133.56,6006.0,107.1953,107.2514,107.099,107.099,6006.0
2019-05-07 13:05:00,133.61,133.63,133.32,133.32,7037.0,107.1391,107.1552,106.9066,106.9066,7037.0
2019-05-07 13:10:00,133.35,133.48,133.32,133.37,6215.0,106.9306,107.0349,106.9066,106.9467,6215.0
2019-05-07 13:15:00,133.37,133.37,133.24,133.28,12393.0,106.9467,106.9467,106.8424,106.8745,12393.0
2019-05-07 13:20:00,133.24,133.34,133.2,133.2,5313.0,106.8424,106.9226,106.8104,106.8104,5313.0
2019-05-07 13:25:00,133.19,133.26,133.1,133.25,4806.0,106.8023,106.8585,106.7302,106.8505,4806.0
2019-05-07 13:30:00,133.25,133.33,133.0,133.24,7562.0,106.8505,106.9146,106.65,106.8424,7562.0
2019-05-07 13:35:00,133.18,133.24,133.05,133.19,7681.0,106.7943,106.8424,106.6901,106.8023,7681.0
2019-05-07 13:40:00,133.19,133.22,133.0,133.08,10163.0,106.8023,106.8264,106.65,106.7141,10163.0
2019-05-07 13:45:00,133.1,133.43,133.1,133.38,4655.0,106.7302,106.9948,106.7302,106.9547,4655.0
2019-05-07 13:50:00,133.41,133.65,133.38,133.65,4274.0,106.9788,107.1712,106.9547,107.1712,4274.0
2019-05-07 13:55:00,133.63,133.65,133.5,133.5,4934.0,107.1552,107.1712,107.0509,107.0509,4934.0
2019-05-07 14:00:00,133.45,133.56,133.35,133.35,15289.0,107.0108,107.099,106.9306,106.9306,15289.0
2019-05-07 14:05:00,133.39,133.63,133.34,133.53,10708.0,106.9627,107.1552,106.9226,107.075,10708.0
2019-05-07 14:10:00,133.53,133.53,133.03,133.12,20744.0,107.075,107.075,106.674,106.7462,20744.0
2019-05-07 14:15:00,133.14,133.23,132.95,133.13,9425.0,106.7622,106.8344,106.6099,106.7542,9425.0
2019-05-07 14:20:00,133.16,133.31,133.1,133.13,15869.0,106.7783,106.8986,106.7302,106.7542,15869.0
2019-05-07 14:25:00,133.14,133.15,132.87,132.91,6846.0,106.7622,106.7703,106.5457,106.5778,6846.0
2019-05-07 14:30:00,132.89,133.03,132.77,132.84,8173.0,106.5618,106.674,106.4656,106.5217,8173.0
2019-05-07 14:35:00,132.87,132.98,132.77,132.96,4835.0,106.5457,106.6339,106.4656,106.6179,4835.0
2019-05-07 14:40:00,133.11,133.19,132.9,132.96,8243.0,106.7382,106.8023,106.5698,106.6179,8243.0
2019-05-07 14:45:00,132.96,133.04,132.84,132.84,7046.0,106.6179,106.6821,106.5217,106.5217,7046.0
2019-05-07 14:50:00,132.87,133.29,132.87,133.27,21590.0,106.5457,106.8825,106.5457,106.8665,21590.0
2019-05-07 14:55:00,133.28,133.33,133.1,133.19,33350.0,106.8745,106.9146,106.7302,106.8023,33350.0
2019-05-07 15:00:00,133.17,133.21,133.04,133.08,30313.0,106.7863,106.8184,106.6821,106.7141,30313.0
2019-05-07 15:05:00,133.07,133.15,132.84,133.08,30575.0,106.7061,106.7703,106.5217,106.7141,30575.0
2019-05-07 15:10:00,133.06,133.24,132.92,133.06,44815.0,106.6981,106.8424,106.5858,106.6981,44815.0
2019-05-07 15:15:00,133.07,133.27,133.04,133.11,19772.0,106.7061,106.8665,106.6821,106.7382,19772.0
2019-05-07 15:20:00,133.15,133.22,132.91,132.93,12498.0,106.7703,106.8264,106.5778,106.5939,12498.0
2019-05-07 15:25:00,133.0,133.03,132.83,132.87,8980.0,106.65,106.674,106.5137,106.5457,8980.0
2019-05-07 15:30:00,132.85,132.93,132.57,132.67,12440.0,106.5297,106.5939,106.3052,106.3854,12440.0
2019-05-07 15:35:00,132.69,132.69,132.3,132.31,16449.0,106.4014,106.4014,106.0887,106.0967,16449.0
2019-05-07 15:40:00,132.34,132.66,132.26,132.66,9539.0,106.1207,106.3773,106.0566,106.3773,9539.0
2019-05-07 15:45:00,132.67,132.89,132.52,132.89,26170.0,106.3854,106.5618,106.2651,106.5618,26170.0
2019-05-07 15:50:00,132.89,133.22,132.79,133.15,60674.0,106.5618,106.8264,106.4816,106.7703,60674.0
2019-05-07 15:55:00,133.15,133.28,132.89,132.91,153060.0,106.7703,106.8745,106.5618,106.5778,153060.0
2019-05-08 09:30:00,132.47,132.71,132.26,132.42,15414.0,106.225,106.4174,106.0566,106.1849,15414.0
2019-05-08 09:35:00,132.2,132.72,132.0,132.51,13346.0,106.0085,106.4255,105.8481,106.2571,13346.0
2019-05-08 09:40:00,132.57,132.79,132.34,132.55,21350.0,106.3052,106.4816,106.1207,106.2891,21350.0
2019-05-08 09:45:00,132.57,132.85,132.52,132.6,14777.0,106.3052,106.5297,106.2651,106.3292,14777.0
2019-05-08 09:50:00,132.66,132.9,132.49,132.5,15793.0,106.3773,106.5698,106.241,106.249,15793.0
2019-05-08 09:55:00,132.5,132.64,132.28,132.55,18795.0,106.249,106.3613,106.0726,106.2891,18795.0
2019-05-08 10:00:00,132.71,132.83,132.46,132.53,19878.0,106.4174,106.5137,106.217,106.2731,19878.0
2019-05-08 10:05:00,132.48,132.48,132.28,132.41,17741.0,106.233,106.233,106.0726,106.1769,17741.0
2019-05-08 10:10:00,132.35,132.35,132.06,132.21,17705.0,106.1288,106.1288,105.8962,106.0165,17705.0
2019-05-08 10:15:00,132.23,132.44,132.16,132.42,17525.0,106.0325,106.2009,105.9764,106.1849,17525.0
2019-05-08 10:20:00,132.42,132.52,132.25,132.5,10793.0,106.1849,106.2651,106.0486,106.249,10793.0
2019-05-08 10:25:00,132.52,132.6,132.44,132.59,10599.0,106.2651,106.3292,106.2009,106.3212,10599.0
2019-05-08 10:30:00,132.53,132.72,132.33,132.42,6779.0,106.2731,106.4255,106.1127,106.1849,6779.0
2019-05-08 10:35:00,132.44,132.53,132.24,132.37,13269.0,106.2009,106.2731,106.0406,106.1448,13269.0
2019-05-08 10:40:00,132.41,132.47,132.25,132.27,8869.0,106.1769,106.225,106.0486,106.0646,8869.0
2019-05-08 10:45:00,132.26,132.34,132.07,132.07,10415.0,106.0566,106.1207,105.9042,105.9042,10415.0
2019-05-08 10:50:00,132.1,132.18,131.89,132.09,9073.0,105.9283,105.9924,105.7599,105.9203,9073.0
2019-05-08 10:55:00,132.08,132.34,131.79,132.34,11203.0,105.9123,106.1207,105.6797,106.1207,11203.0
2019-05-08 11:00:00,132.34,132.54,132.22,132.46,27504.0,106.1207,106.2811,106.0245,106.217,27504.0
2019-05-08 11:05:00,132.46,132.68,132.35,132.36,43137.0,106.217,106.3934,106.1288,106.1368,43137.0
2019-05-08 11:10:00,132.37,132.47,132.08,132.26,46913.0,106.1448,106.225,105.9123,106.0566,46913.0
2019-05-08 11:15:00,132.24,132.6,132.24,132.41,28036.0,106.0406,106.3292,106.0406,106.1769,28036.0
2019-05-08 11:20:00,132.43,132.43,132.2,132.39,8429.0,106.1929,106.1929,106.0085,106.1608,8429.0
2019-05-08 11:25:00,132.37,132.45,132.14,132.21,10276.0,106.1448,106.209,105.9604,106.0165,10276.0
2019-05-08 11:30:00,132.22,132.34,131.84,131.99,11665.0,106.0245,106.1207,105.7198,105.8401,11665.0
2019-05-08 11:35:00,131.98,132.07,131.88,131.95,10931.0,105.8321,105.9042,105.7519,105.808,10931.0
2019-05-08 11:40:00,131.94,132.01,131.86,131.95,13171.0,105.8,105.8561,105.7358,105.808,13171.0
2019-05-08 11:45:00,131.95,132.21,131.95,132.21,17295.0,105.808,106.0165,105.808,106.0165,17295.0
2019-05-08 11:50:00,132.21,132.5,132.21,132.42,7088.0,106.0165,106.249,106.0165,106.1849,7088.0
2019-05-08 11:55:00,132.46,132.76,132.45,132.64,9821.0,106.217,106.4575,106.209,106.3613,9821.0
2019-05-08 12:00:00,132.61,132.61,132.14,132.14,10060.0,106.3373,106.3373,105.9604,105.9604,10060.0
2019-05-08 12:05:00,132.21,132.26,132.07,132.11,7436.0,106.0165,106.0566,105.9042,105.9363,7436.0
2019-05-08 12:10:00,132.06,132.22,132.01,132.11,6803.0,105.8962,106.0245,105.8561,105.9363,6803.0
2019-05-08 12:15:00,132.08,132.27,132.08,132.17,6569.0,105.9123,106.0646,105.9123,105.9844,6569.0
2019-05-08 12:20:00,132.14,132.21,132.05,132.14,5531.0,105.9604,106.0165,105.8882,105.9604,5531.0
2019-05-08 12:25:00,132.15,132.17,132.05,132.12,4930.0,105.9684,105.9844,105.8882,105.9443,4930.0
2019-05-08 12:30:00,132.1,132.16,132.01,132.16,4437.0,105.9283,105.9764,105.8561,105.9764,4437.0
2019-05-08 12:35:00,132.15,132.15,131.87,131.89,7847.0,105.9684,105.9684,105.7439,105.7599,7847.0
2019-05-08 12:40:00,131.91,132.18,131.88,132.18,11406.0,105.7759,105.9924,105.7519,105.9924,11406.0
2019-05-08 12:45:00,132.19,132.19,132.05,132.06,10251.0,106.0005,106.0005,105.8882,105.8962,10251.0
2019-05-08 12:50:00,132.1,132.25,132.09,132.2,7361.0,105.9283,106.0486,105.9203,106.0085,7361.0
2019-05-08 12:55:00,132.25,132.35,132.14,132.32,5039.0,106.0486,106.1288,105.9604,106.1047,5039.0
2019-05-08 13:00:00,132.34,132.47,132.19,132.47,8486.0,106.1207,106.225,106.0005,106.225,8486.0
2019-05-08 13:05:00,132.48,132.49,132.3,132.3,6600.0,106.233,106.241,106.0887,106.0887,6600.0
2019-05-08 13:10:00,132.27,132.34,132.21,132.24,10396.0,106.0646,106.1207,106.0165,106.0406,10396.0
2019-05-08 13:15:00,132.25,132.25,132.1,132.12,5591.0,106.0486,106.0486,105.9283,105.9443,5591.0
2019-05-08 13:20:00,132.13,132.25,132.13,132.16,10347.0,105.9524,106.0486,105.9524,105.9764,10347.0
2019-05-08 13:25:00,132.17,132.19,132.08,132.08,10250.0,105.9844,106.0005,105.9123,105.9123,10250.0
2019-05-08 13:30:00,132.1,132.18,132.02,132.1,16389.0,105.9283,105.9924,105.8641,105.9283,16389.0
2019-05-08 13:35:00,132.14,132.16,131.99,132.03,10284.0,105.9604,105.9764,105.8401,105.8722,10284.0
2019-05-08 13:40:00,132.05,132.2,132.02,132.18,5707.0,105.8882,106.0085,105.8641,105.9924,5707.0
2019-05-08 13:45:00,132.16,132.21,132.01,132.1,4580.0,105.9764,106.0165,105.8561,105.9283,4580.0
2019-05-08 13:50:00,132.11,132.25,132.11,132.14,13695.0,105.9363,106.0486,105.9363,105.9604,13695.0
2019-05-08 13:55:00,132.17,132.34,132.14,132.31,8126.0,105.9844,106.1207,105.9604,106.0967,8126.0
2019-05-08 14:00:00,132.34,132.35,132.26,132.26,7691.0,106.1207,106.1288,106.0566,106.0566,7691.0
2019-05-08 14:05:00,132.29,132.41,132.24,132.39,7007.0,106.0807,106.1769,106.0406,106.1608,7007.0
2019-05-08 14:10:00,132.37,132.37,132.12,132.17,9043.0,106.1448,106.1448,105.9443,105.9844,9043.0
2019-05-08 14:15:00,132.18,132.37,132.17,132.33,9097.0,105.9924,106.1448,105.9844,106.1127,9097.0
2019-05-08 14:20:00,132.32,132.44,132.3,132.42,13101.0,106.1047,106.2009,106.0887,106.1849,13101.0
2019-05-08 14:25:00,132.45,132.54,132.37,132.52,7335.0,106.209,106.2811,106.1448,106.2651,7335.0
2019-05-08 14:30:00,132.55,132.73,132.55,132.61,12594.0,106.2891,106.4335,106.2891,106.3373,12594.0
2019-05-08 14:35:00,132.52,132.55,132.36,132.43,7842.0,106.2651,106.2891,106.1368,106.1929,7842.0
2019-05-08 14:40:00,132.44,132.48,132.38,132.47,21876.0,106.2009,106.233,106.1528,106.225,21876.0
2019-05-08 14:45:00,132.5,132.54,132.4,132.5,9847.0,106.249,106.2811,106.1689,106.249,9847.0
2019-05-08 14:50:00,132.5,132.61,132.49,132.6,9408.0,106.249,106.3373,106.241,106.3292,9408.0
2019-05-08 14:55:00,132.55,132.55,132.43,132.51,4893.0,106.2891,106.2891,106.1929,106.2571,4893.0
2019-05-08 15:00:00,132.55,132.69,132.49,132.6,20864.0,106.2891,106.4014,106.241,106.3292,20864.0
2019-05-08 15:05:00,132.62,132.69,132.53,132.65,7289.0,106.3453,106.4014,106.2731,106.3693,7289.0
2019-05-08 15:10:00,132.62,132.74,132.6,132.74,7018.0,106.3453,106.4415,106.3292,106.4415,7018.0
2019-05-08 15:15:00,132.73,132.79,132.64,132.77,9944.0,106.4335,106.4816,106.3613,106.4656,9944.0
2019-05-08 15:20:00,132.79,132.91,132.79,132.9,11557.0,106.4816,106.5778,106.4816,106.5698,11557.0
2019-05-08 15:25:00,132.9,132.93,132.8,132.84,14039.0,106.5698,106.5939,106.4896,106.5217,14039.0
2019-05-08 15:30:00,132.86,132.87,132.63,132.64,11808.0,106.5377,106.5457,106.3533,106.3613,11808.0
2019-05-08 15:35:00,132.63,132.79,132.63,132.78,18217.0,106.3533,106.4816,106.3533,106.4736,18217.0
2019-05-08 15:40:00,132.77,132.79,132.56,132.56,37845.0,106.4656,106.4816,106.2972,106.2972,37845.0
2019-05-08 15:45:00,132.56,132.56,132.26,132.27,24587.0,106.2972,106.2972,106.0566,106.0646,24587.0
2019-05-08 15:50:00,132.27,132.27,132.01,132.04,25069.0,106.0646,106.0646,105.8561,105.8802,25069.0
2019-05-08 15:55:00,132.02,132.08,131.89,132.0,73154.0,105.8641,105.9123,105.7599,105.8481,73154.0
2019-05-09 09:30:00,130.03,130.56,129.47,130.51,59049.0,104.2684,104.6934,103.8194,104.6533,59049.0
2019-05-09 09:35:00,130.44,130.64,130.12,130.51,24195.0,104.5972,104.7576,104.3406,104.6533,24195.0
2019-05-09 09:40:00,130.56,130.79,130.18,130.53,13195.0,104.6934,104.8778,104.3887,104.6693,13195.0
2019-05-09 09:45:00,130.52,130.58,130.1,130.29,30580.0,104.6613,104.7094,104.3245,104.4769,30580.0
2019-05-09 09:50:00,130.29,130.4,130.04,130.37,17803.0,104.4769,104.5651,104.2764,104.541,17803.0
2019-05-09 09:55:00,130.44,130.72,130.21,130.65,20940.0,104.5972,104.8217,104.4127,104.7656,20940.0
2019-05-09 10:00:00,130.54,131.09,130.54,130.88,8841.0,104.6774,105.1184,104.6774,104.95,8841.0
2019-05-09 10:05:00,130.91,131.07,130.75,131.07,10108.0,104.9741,105.1024,104.8458,105.1024,10108.0
2019-05-09 10:10:00,130.97,131.21,130.81,130.87,13553.0,105.0222,105.2146,104.8939,104.942,13553.0
2019-05-09 10:15:00,130.92,130.92,130.61,130.67,11260.0,104.9821,104.9821,104.7335,104.7816,11260.0
2019-05-09 10:20:00,130.63,130.7,130.42,130.52,7102.0,104.7495,104.8057,104.5811,104.6613,7102.0
2019-05-09 10:25:00,130.56,130.66,130.32,130.43,11277.0,104.6934,104.7736,104.5009,104.5892,11277.0
2019-05-09 10:30:00,130.38,130.54,130.25,130.25,11354.0,104.5491,104.6774,104.4448,104.4448,11354.0
2019-05-09 10:35:00,130.32,130.39,130.15,130.21,16884.0,104.5009,104.5571,104.3646,104.4127,16884.0
2019-05-09 10:40:00,130.25,130.75,130.25,130.64,11393.0,104.4448,104.8458,104.4448,104.7576,11393.0
2019-05-09 10:45:00,130.62,130.9,130.6,130.84,12989.0,104.7415,104.966,104.7255,104.9179,12989.0
2019-05-09 10:50:00,130.84,130.98,130.79,130.83,7266.0,104.9179,105.0302,104.8778,104.9099,7266.0
2019-05-09 10:55:00,130.86,130.88,130.58,130.64,10552.0,104.934,104.95,104.7094,104.7576,10552.0
2019-05-09 11:00:00,130.64,131.13,130.61,131.09,5664.0,104.7576,105.1505,104.7335,105.1184,5664.0
2019-05-09 11:05:00,131.09,131.24,130.98,131.17,11871.0,105.1184,105.2387,105.0302,105.1825,11871.0
2019-05-09 11:10:00,131.21,131.46,131.1,131.46,6984.0,105.2146,105.4151,105.1264,105.4151,6984.0
2019-05-09 11:15:00,131.46,131.46,130.98,130.98,12610.0,105.4151,105.4151,105.0302,105.0302,12610.0
2019-05-09 11:20:00,131.05,131.07,130.74,130.76,7997.0,105.0863,105.1024,104.8377,104.8538,7997.0
2019-05-09 11:25:00,130.8,130.87,130.4,130.48,7157.0,104.8859,104.942,104.5651,104.6293,7157.0
2019-05-09 11:30:00,130.51,130.98,130.51,130.97,7847.0,104.6533,105.0302,104.6533,105.0222,7847.0
2019-05-09 11:35:00,130.94,131.16,130.94,131.04,6551.0,104.9981,105.1745,104.9981,105.0783,6551.0
2019-05-09 11:40:00,131.09,131.27,130.98,131.24,8846.0,105.1184,105.2627,105.0302,105.2387,8846.0
2019-05-09 11:45:00,131.24,131.45,131.14,131.44,12069.0,105.2387,105.4071,105.1585,105.3991,12069.0
2019-05-09 11:50:00,131.45,131.7,131.43,131.63,9186.0,105.4071,105.6075,105.391,105.5514,9186.0
2019-05-09 11:55:00,131.58,131.64,131.15,131.28,15713.0,105.5113,105.5594,105.1665,105.2708,15713.0
2019-05-09 12:00:00,131.28,131.42,131.17,131.29,12922.0,105.2708,105.383,105.1825,105.2788,12922.0
2019-05-09 12:05:00,131.34,131.46,131.2,131.38,8893.0,105.3189,105.4151,105.2066,105.3509,8893.0
2019-05-09 12:10:00,131.4,131.41,131.25,131.36,4264.0,105.367,105.375,105.2467,105.3349,4264.0
2019-05-09 12:15:00,131.32,131.43,131.26,131.31,7839.0,105.3028,105.391,105.2547,105.2948,7839.0
2019-05-09 12:20:00,131.33,131.37,131.23,131.23,6341.0,105.3108,105.3429,105.2307,105.2307,6341.0
2019-05-09 12:25:00,131.16,131.61,131.16,131.37,9015.0,105.1745,105.5354,105.1745,105.3429,9015.0
2019-05-09 12:30:00,131.42,131.85,131.42,131.65,14334.0,105.383,105.7278,105.383,105.5674,14334.0
2019-05-09 12:35:00,131.79,131.95,131.68,131.91,6943.0,105.6797,105.808,105.5915,105.7759,6943.0
2019-05-09 12:40:00,132.07,132.1,131.64,131.64,6581.0,105.9042,105.9283,105.5594,105.5594,6581.0
2019-05-09 12:45:00,131.68,131.76,131.45,131.76,3881.0,105.5915,105.6557,105.4071,105.6557,3881.0
2019-05-09 12:50:00,131.7,131.98,131.63,131.88,4943.0,105.6075,105.8321,105.5514,105.7519,4943.0
2019-05-09 12:55:00,131.83,131.99,131.83,131.94,4065.0,105.7118,105.8401,105.7118,105.8,4065.0
2019-05-09 13:00:00,131.92,132.17,131.91,132.07,7324.0,105.784,105.9844,105.7759,105.9042,7324.0
2019-05-09 13:05:00,132.09,132.16,131.9,131.9,3325.0,105.9203,105.9764,105.7679,105.7679,3325.0
2019-05-09 13:10:00,131.89,132.07,131.84,132.0,6481.0,105.7599,105.9042,105.7198,105.8481,6481.0
2019-05-09 13:15:00,132.0,132.02,131.6,131.62,4567.0,105.8481,105.8641,105.5274,105.5434,4567.0
2019-05-09 13:20:00,131.63,131.8,131.58,131.76,4569.0,105.5514,105.6877,105.5113,105.6557,4569.0
2019-05-09 13:25:00,131.79,131.84,131.67,131.67,5069.0,105.6797,105.7198,105.5835,105.5835,5069.0
2019-05-09 13:30:00,131.72,131.81,131.63,131.78,6152.0,105.6236,105.6957,105.5514,105.6717,6152.0
2019-05-09 13:35:00,131.78,131.9,131.68,131.86,4699.0,105.6717,105.7679,105.5915,105.7358,4699.0
2019-05-09 13:40:00,131.86,131.9,131.77,131.81,3827.0,105.7358,105.7679,105.6637,105.6957,3827.0
2019-05-09 13:45:00,131.86,132.22,131.8,132.2,5973.0,105.7358,106.0245,105.6877,106.0085,5973.0
2019-05-09 13:50:00,132.18,132.18,131.83,131.83,6368.0,105.9924,105.9924,105.7118,105.7118,6368.0
2019-05-09 13:55:00,131.79,131.93,131.74,131.74,5658.0,105.6797,105.792,105.6396,105.6396,5658.0
2019-05-09 14:00:00,131.82,131.9,131.53,131.56,7140.0,105.7038,105.7679,105.4712,105.4953,7140.0
2019-05-09 14:05:00,131.58,131.68,131.42,131.55,4433.0,105.5113,105.5915,105.383,105.4873,4433.0
2019-05-09 14:10:00,131.6,131.71,131.47,131.68,6716.0,105.5274,105.6156,105.4231,105.5915,6716.0
2019-05-09 14:15:00,131.67,131.95,131.67,131.88,4913.0,105.5835,105.808,105.5835,105.7519,4913.0
2019-05-09 14:20:00,131.91,132.1,131.91,131.92,4015.0,105.7759,105.9283,105.7759,105.784,4015.0
2019-05-09 14:25:00,131.92,131.98,131.87,131.92,5892.0,105.784,105.8321,105.7439,105.784,5892.0
2019-05-09 14:30:00,131.94,132.02,131.73,131.76,32383.0,105.8,105.8641,105.6316,105.6557,32383.0
2019-05-09 14:35:00,131.8,131.85,131.67,131.72,9738.0,105.6877,105.7278,105.5835,105.6236,9738.0
2019-05-09 14:40:00,131.72,132.05,131.67,131.83,39706.0,105.6236,105.8882,105.5835,105.7118,39706.0
2019-05-09 14:45:00,131.8,131.88,131.76,131.77,24017.0,105.6877,105.7519,105.6557,105.6637,24017.0
2019-05-09 14:50:00,131.81,131.88,131.75,131.75,9797.0,105.6957,105.7519,105.6476,105.6476,9797.0
2019-05-09 14:55:00,131.74,131.78,131.45,131.52,5425.0,105.6396,105.6717,105.4071,105.4632,5425.0
2019-05-09 15:00:00,131.48,131.53,131.27,131.38,13028.0,105.4311,105.4712,105.2627,105.3509,13028.0
2019-05-09 15:05:00,131.42,131.42,131.11,131.15,4500.0,105.383,105.383,105.1344,105.1665,4500.0
2019-05-09 15:10:00,131.12,131.43,131.12,131.4,6558.0,105.1425,105.391,105.1425,105.367,6558.0
2019-05-09 15:15:00,131.42,131.61,131.37,131.6,8100.0,105.383,105.5354,105.3429,105.5274,8100.0
2019-05-09 15:20:00,131.58,131.65,131.48,131.57,6969.0,105.5113,105.5674,105.4311,105.5033,6969.0
2019-05-09 15:25:00,131.56,131.85,131.56,131.83,7214.0,105.4953,105.7278,105.4953,105.7118,7214.0
2019-05-09 15:30:00,131.79,132.07,131.78,131.98,7200.0,105.6797,105.9042,105.6717,105.8321,7200.0
2019-05-09 15:35:00,131.99,132.09,131.89,132.09,10775.0,105.8401,105.9203,105.7599,105.9203,10775.0
2019-05-09 15:40:00,132.09,132.09,131.95,132.04,14929.0,105.9203,105.9203,105.808,105.8802,14929.0
2019-05-09 15:45:00,132.04,132.15,131.93,131.94,35467.0,105.8802,105.9684,105.792,105.8,35467.0
2019-05-09 15:50:00,131.93,132.01,131.8,131.95,32693.0,105.792,105.8561,105.6877,105.808,32693.0
2019-05-09 15:55:00,131.94,131.99,131.86,131.93,49205.0,105.8,105.8401,105.7358,105.792,49205.0
2019-05-10 09:30:00,131.41,131.96,131.41,131.69,17624.0,105.375,105.816,105.375,105.5995,17624.0
2019-05-10 09:35:00,131.58,131.79,131.42,131.64,15042.0,105.5113,105.6797,105.383,105.5594,15042.0
2019-05-10 09:40:00,131.61,131.73,131.37,131.46,9944.0,105.5354,105.6316,105.3429,105.4151,9944.0
2019-05-10 09:45:00,131.51,131.91,131.51,131.68,18002.0,105.4552,105.7759,105.4552,105.5915,18002.0
2019-05-10 09:50:00,131.74,131.74,131.44,131.45,8077.0,105.6396,105.6396,105.3991,105.4071,8077.0
2019-05-10 09:55:00,131.54,131.83,131.54,131.56,6920.0,105.4792,105.7118,105.4792,105.4953,6920.0
2019-05-10 10:00:00,131.59,131.66,131.38,131.38,16014.0,105.5193,105.5755,105.3509,105.3509,16014.0
2019-05-10 10:05:00,131.38,131.41,131.19,131.19,12610.0,105.3509,105.375,105.1986,105.1986,12610.0
2019-05-10 10:10:00,131.2,131.21,130.92,130.95,10245.0,105.2066,105.2146,104.9821,105.0061,10245.0
2019-05-10 10:15:00,130.91,130.93,130.76,130.9,15029.0,104.9741,104.9901,104.8538,104.966,15029.0
2019-05-10 10:20:00,130.9,130.97,130.66,130.66,11050.0,104.966,105.0222,104.7736,104.7736,11050.0
2019-05-10 10:25:00,130.66,130.92,130.66,130.73,23455.0,104.7736,104.9821,104.7736,104.8297,23455.0
2019-05-10 10:30:00,130.75,130.87,130.64,130.7,8897.0,104.8458,104.942,104.7576,104.8057,8897.0
2019-05-10 10:35:00,130.69,130.69,130.4,130.41,7537.0,104.7976,104.7976,104.5651,104.5731,7537.0
2019-05-10 10:40:00,130.41,130.42,130.09,130.29,17562.0,104.5731,104.5811,104.3165,104.4769,17562.0
2019-05-10 10:45:00,130.29,130.35,130.04,130.17,12781.0,104.4769,104.525,104.2764,104.3807,12781.0
2019-05-10 10:50:00,130.15,130.28,130.04,130.28,10936.0,104.3646,104.4689,104.2764,104.4689,10936.0
2019-05-10 10:55:00,130.24,130.33,129.92,129.93,19854.0,104.4368,104.509,104.1802,104.1882,19854.0
2019-05-10 11:00:00,129.9,129.95,129.55,129.95,9434.0,104.1642,104.2043,103.8835,104.2043,9434.0
2019-05-10 11:05:00,129.91,130.32,129.91,130.21,8870.0,104.1722,104.5009,104.1722,104.4127,8870.0
2019-05-10 11:10:00,130.24,130.5,130.24,130.32,9069.0,104.4368,104.6453,104.4368,104.5009,9069.0
2019-05-10 11:15:00,130.3,130.67,130.17,130.67,9547.0,104.4849,104.7816,104.3807,104.7816,9547.0
2019-05-10 11:20:00,130.67,130.96,130.66,130.74,8543.0,104.7816,105.0142,104.7736,104.8377,8543.0
2019-05-10 11:25:00,130.79,130.94,130.58,130.58,8323.0,104.8778,104.9981,104.7094,104.7094,8323.0
2019-05-10 11:30:00,130.6,130.6,130.29,130.29,7239.0,104.7255,104.7255,104.4769,104.4769,7239.0
2019-05-10 11:35:00,130.31,130.93,130.25,130.81,7219.0,104.4929,104.9901,104.4448,104.8939,7219.0
2019-05-10 11:40:00,130.76,130.83,130.42,130.58,5630.0,104.8538,104.9099,104.5811,104.7094,5630.0
2019-05-10 11:45:00,130.61,130.77,130.57,130.71,5970.0,104.7335,104.8618,104.7014,104.8137,5970.0
2019-05-10 11:50:00,130.63,130.85,130.56,130.82,5920.0,104.7495,104.9259,104.6934,104.9019,5920.0
2019-05-10 11:55:00,130.81,130.95,130.61,130.8,6733.0,104.8939,105.0061,104.7335,104.8859,6733.0
2019-05-10 12:00:00,130.83,131.03,130.78,130.81,5658.0,104.9099,105.0703,104.8698,104.8939,5658.0
2019-05-10 12:05:00,130.94,130.99,130.74,130.86,5138.0,104.9981,105.0382,104.8377,104.934,5138.0
2019-05-10 12:10:00,130.93,131.29,130.93,131.28,5200.0,104.9901,105.2788,104.9901,105.2708,5200.0
2019-05-10 12:15:00,131.3,131.66,131.3,131.53,5255.0,105.2868,105.5755,105.2868,105.4712,5255.0
2019-05-10 12:20:00,131.54,131.67,131.45,131.55,5828.0,105.4792,105.5835,105.4071,105.4873,5828.0
2019-05-10 12:25:00,131.61,131.8,131.47,131.79,5050.0,105.5354,105.6877,105.4231,105.6797,5050.0
2019-05-10 12:30:00,131.76,132.12,131.74,131.98,8902.0,105.6557,105.9443,105.6396,105.8321,8902.0
2019-05-10 12:35:00,131.99,132.08,131.89,131.98,4424.0,105.8401,105.9123,105.7599,105.8321,4424.0
2019-05-10 12:40:00,132.0,132.0,131.72,131.97,5350.0,105.8481,105.8481,105.6236,105.8241,5350.0
2019-05-10 12:45:00,131.94,131.94,131.7,131.75,4500.0,105.8,105.8,105.6075,105.6476,4500.0
2019-05-10 12:50:00,131.77,132.1,131.77,132.07,9793.0,105.6637,105.9283,105.6637,105.9042,9793.0
2019-05-10 12:55:00,132.1,132.17,131.93,131.99,11597.0,105.9283,105.9844,105.792,105.8401,11597.0
2019-05-10 13:00:00,131.91,132.16,131.88,132.09,4379.0,105.7759,105.9764,105.7519,105.9203,4379.0
2019-05-10 13:05:00,132.06,132.23,131.94,132.21,8092.0,105.8962,106.0325,105.8,106.0165,8092.0
2019-05-10 13:10:00,132.21,132.22,131.96,132.12,8287.0,106.0165,106.0245,105.816,105.9443,8287.0
2019-05-10 13:15:00,132.12,132.36,132.09,132.19,7749.0,105.9443,106.1368,105.9203,106.0005,7749.0
2019-05-10 13:20:00,132.2,132.46,132.15,132.18,6804.0,106.0085,106.217,105.9684,105.9924,6804.0
2019-05-10 13:25:00,132.26,132.36,132.2,132.2,3212.0,106.0566,106.1368,106.0085,106.0085,3212.0
2019-05-10 13:30:00,132.33,132.44,132.22,132.31,4731.0,106.1127,106.2009,106.0245,106.0967,4731.0
2019-05-10 13:35:00,132.25,132.29,132.12,132.12,3340.0,106.0486,106.0807,105.9443,105.9443,3340.0
2019-05-10 13:40:00,132.14,132.32,132.13,132.15,3457.0,105.9604,106.1047,105.9524,105.9684,3457.0
2019-05-10 13:45:00,132.19,132.44,132.19,132.36,7751.0,106.0005,106.2009,106.0005,106.1368,7751.0
2019-05-10 13:50:00,132.3,132.45,132.3,132.37,3058.0,106.0887,106.209,106.0887,106.1448,3058.0
2019-05-10 13:55:00,132.35,132.35,132.19,132.19,4155.0,106.1288,106.1288,106.0005,106.0005,4155.0
2019-05-10 14:00:00,132.21,132.35,132.15,132.31,5190.0,106.0165,106.1288,105.9684,106.0967,5190.0
2019-05-10 14:05:00,132.4,132.52,132.3,132.46,5988.0,106.1689,106.2651,106.0887,106.217,5988.0
2019-05-10 14:10:00,132.43,132.44,132.19,132.19,7030.0,106.1929,106.2009,106.0005,106.0005,7030.0
2019-05-10 14:15:00,132.14,132.15,131.86,131.87,4395.0,105.9604,105.9684,105.7358,105.7439,4395.0
2019-05-10 14:20:00,131.9,132.16,131.9,132.03,5955.0,105.7679,105.9764,105.7679,105.8722,5955.0
2019-05-10 14:25:00,132.01,132.13,131.91,132.06,5805.0,105.8561,105.9524,105.7759,105.8962,5805.0
2019-05-10 14:30:00,132.06,132.11,131.97,132.09,5800.0,105.8962,105.9363,105.8241,105.9203,5800.0
2019-05-10 14:35:00,132.1,132.21,132.05,132.18,4609.0,105.9283,106.0165,105.8882,105.9924,4609.0
2019-05-10 14:40:00,132.24,132.3,132.17,132.17,6156.0,106.0406,106.0887,105.9844,105.9844,6156.0
2019-05-10 14:45:00,132.25,132.37,132.22,132.32,4300.0,106.0486,106.1448,106.0245,106.1047,4300.0
2019-05-10 14:50:00,132.37,132.57,132.37,132.52,8104.0,106.1448,106.3052,106.1448,106.2651,8104.0
2019-05-10 14:55:00,132.48,132.49,132.31,132.37,6659.0,106.233,106.241,106.0967,106.1448,6659.0
2019-05-10 15:00:00,132.36,132.54,132.36,132.43,7700.0,106.1368,106.2811,106.1368,106.1929,7700.0
2019-05-10 15:05:00,132.49,132.51,132.14,132.15,5472.0,106.241,106.2571,105.9604,105.9684,5472.0
2019-05-10 15:10:00,132.15,132.26,132.11,132.15,20210.0,105.9684,106.0566,105.9363,105.9684,20210.0
2019-05-10 15:15:00,132.2,132.66,132.14,132.61,26153.0,106.0085,106.3773,105.9604,106.3373,26153.0
2019-05-10 15:20:00,132.6,132.79,132.6,132.77,12414.0,106.3292,106.4816,106.3292,106.4656,12414.0
2019-05-10 15:25:00,132.74,133.02,132.72,132.88,11955.0,106.4415,106.666,106.4255,106.5538,11955.0
2019-05-10 15:30:00,132.83,132.86,132.4,132.42,18381.0,106.5137,106.5377,106.1689,106.1849,18381.0
2019-05-10 15:35:00,132.36,132.41,132.11,132.16,17578.0,106.1368,106.1769,105.9363,105.9764,17578.0
2019-05-10 15:40:00,132.2,132.2,131.91,132.05,12886.0,106.0085,106.0085,105.7759,105.8882,12886.0
2019-05-10 15:45:00,132.05,132.17,131.81,131.85,13555.0,105.8882,105.9844,105.6957,105.7278,13555.0
2019-05-10 15:50:00,131.85,131.97,131.84,131.96,23568.0,105.7278,105.8241,105.7198,105.816,23568.0
2019-05-10 15:55:00,131.95,132.5,131.91,132.48,76647.0,105.808,106.249,105.7759,106.233,76647.0
2019-05-13 09:30:00,130.04,130.65,129.9,130.11,24375.0,104.2764,104.7656,104.1642,104.3326,24375.0
2019-05-13 09:35:00,129.83,130.47,129.83,130.15,10774.0,104.108,104.6212,104.108,104.3646,10774.0
2019-05-13 09:40:00,130.1,130.39,129.97,130.29,12738.0,104.3245,104.5571,104.2203,104.4769,12738.0
2019-05-13 09:45:00,130.27,130.41,130.09,130.25,14014.0,104.4609,104.5731,104.3165,104.4448,14014.0
2019-05-13 09:50:00,130.23,130.23,129.65,129.74,7224.0,104.4288,104.4288,103.9637,104.0359,7224.0
2019-05-13 09:55:00,129.74,130.13,129.68,129.94,14253.0,104.0359,104.3486,103.9877,104.1962,14253.0
2019-05-13 10:00:00,129.9,129.95,129.75,129.91,6117.0,104.1642,104.2043,104.0439,104.1722,6117.0
2019-05-13 10:05:00,129.93,130.39,129.92,130.23,16144.0,104.1882,104.5571,104.1802,104.4288,16144.0
2019-05-13 10:10:00,130.29,130.29,130.01,130.15,7833.0,104.4769,104.4769,104.2524,104.3646,7833.0
2019-05-13 10:15:00,130.19,130.42,130.03,130.38,11987.0,104.3967,104.5811,104.2684,104.5491,11987.0
2019-05-13 10:20:00,130.48,130.55,130.32,130.54,12303.0,104.6293,104.6854,104.5009,104.6774,12303.0
2019-05-13 10:25:00,130.54,130.73,130.46,130.73,6981.0,104.6774,104.8297,104.6132,104.8297,6981.0
2019-05-13 10:30:00,130.7,130.86,130.49,130.82,10303.0,104.8057,104.934,104.6373,104.9019,10303.0
2019-05-13 10:35:00,130.91,131.04,130.65,130.65,6744.0,104.9741,105.0783,104.7656,104.7656,6744.0
2019-05-13 10:40:00,130.83,131.05,130.75,131.02,5255.0,104.9099,105.0863,104.8458,105.0623,5255.0
2019-05-13 10:45:00,131.09,131.09,130.59,130.64,11791.0,105.1184,105.1184,104.7175,104.7576,11791.0
2019-05-13 10:50:00,130.56,130.56,130.02,130.02,7038.0,104.6934,104.6934,104.2604,104.2604,7038.0
2019-05-13 10:55:00,130.07,130.24,129.9,130.2,14631.0,104.3005,104.4368,104.1642,104.4047,14631.0
2019-05-13 11:00:00,130.22,130.28,129.75,129.79,10754.0,104.4208,104.4689,104.0439,104.076,10754.0
2019-05-13 11:05:00,129.84,130.21,129.84,130.0,6457.0,104.116,104.4127,104.116,104.2443,6457.0
2019-05-13 11:10:00,129.96,130.04,129.82,129.95,8210.0,104.2123,104.2764,104.1,104.2043,8210.0
2019-05-13 11:15:00,129.94,129.95,129.49,129.6,7585.0,104.1962,104.2043,103.8354,103.9236,7585.0
2019-05-13 11:20:00,129.58,130.04,129.57,129.98,10600.0,103.9076,104.2764,103.8995,104.2283,10600.0
2019-05-13 11:25:00,129.97,130.04,129.8,129.8,8262.0,104.2203,104.2764,104.084,104.084,8262.0
2019-05-13 11:30:00,129.82,129.95,129.69,129.88,7480.0,104.1,104.2043,103.9958,104.1481,7480.0
2019-05-13 11:35:00,129.8,129.95,129.73,129.82,5087.0,104.084,104.2043,104.0278,104.1,5087.0
2019-05-13 11:40:00,129.83,129.91,129.51,129.54,5874.0,104.108,104.1722,103.8514,103.8755,5874.0
2019-05-13 11:45:00,129.6,129.69,129.46,129.53,6961.0,103.9236,103.9958,103.8113,103.8675,6961.0
2019-05-13 11:50:00,129.45,129.46,129.3,129.4,6004.0,103.8033,103.8113,103.683,103.7632,6004.0
2019-05-13 11:55:00,129.43,129.76,129.43,129.72,6625.0,103.7873,104.0519,103.7873,104.0198,6625.0
2019-05-13 12:00:00,129.77,129.79,129.65,129.73,8182.0,104.0599,104.076,103.9637,104.0278,8182.0
2019-05-13 12:05:00,129.68,129.74,129.44,129.45,4005.0,103.9877,104.0359,103.7953,103.8033,4005.0
2019-05-13 12:10:00,129.48,129.53,129.31,129.36,6754.0,103.8274,103.8675,103.6911,103.7311,6754.0
2019-05-13 12:15:00,129.35,129.38,129.16,129.22,10145.0,103.7231,103.7472,103.5708,103.6189,10145.0
2019-05-13 12:20:00,129.22,129.27,129.03,129.03,12179.0,103.6189,103.659,103.4665,103.4665,12179.0
2019-05-13 12:25:00,129.03,129.06,128.81,128.93,13288.0,103.4665,103.4906,103.2901,103.3863,13288.0
2019-05-13 12:30:00,128.95,129.07,128.84,128.93,8115.0,103.4024,103.4986,103.3142,103.3863,8115.0
2019-05-13 12:35:00,128.94,129.14,128.91,129.03,10742.0,103.3944,103.5547,103.3703,103.4665,10742.0
2019-05-13 12:40:00,128.99,128.99,128.82,128.83,12368.0,103.4344,103.4344,103.2981,103.3061,12368.0
2019-05-13 12:45:00,128.83,128.98,128.81,128.83,4196.0,103.3061,103.4264,103.2901,103.3061,4196.0
2019-05-13 12:50:00,128.83,128.84,128.6,128.81,16653.0,103.3061,103.3142,103.1217,103.2901,16653.0
2019-05-13 12:55:00,128.8,128.81,128.65,128.8,11589.0,103.2821,103.2901,103.1618,103.2821,11589.0
2019-05-13 13:00:00,128.78,128.82,128.59,128.6,8743.0,103.2661,103.2981,103.1137,103.1217,8743.0
2019-05-13 13:05:00,128.61,128.79,128.6,128.69,9243.0,103.1297,103.2741,103.1217,103.1939,9243.0
2019-05-13 13:10:00,128.74,128.85,128.72,128.79,5175.0,103.234,103.3222,103.2179,103.2741,5175.0
2019-05-13 13:15:00,128.76,128.8,128.56,128.63,10068.0,103.25,103.2821,103.0896,103.1458,10068.0
2019-05-13 13:20:00,128.63,128.73,128.58,128.66,7351.0,103.1458,103.226,103.1057,103.1698,7351.0
2019-05-13 13:25:00,128.69,128.81,128.68,128.75,5580.0,103.1939,103.2901,103.1859,103.242,5580.0
2019-05-13 13:30:00,128.73,128.86,128.67,128.76,9544.0,103.226,103.3302,103.1778,103.25,9544.0
2019-05-13 13:35:00,128.73,129.22,128.73,129.1,9685.0,103.226,103.6189,103.226,103.5227,9685.0
2019-05-13 13:40:00,129.07,129.15,128.97,128.97,11661.0,103.4986,103.5628,103.4184,103.4184,11661.0
2019-05-13 13:45:00,128.93,129.07,128.88,129.0,9813.0,103.3863,103.4986,103.3462,103.4425,9813.0
2019-05-13 13:50:00,129.0,129.11,128.94,129.07,6210.0,103.4425,103.5307,103.3944,103.4986,6210.0
2019-05-13 13:55:00,129.08,129.11,128.93,129.06,8260.0,103.5066,103.5307,103.3863,103.4906,8260.0
2019-05-13 14:00:00,128.99,129.24,128.96,129.17,11039.0,103.4344,103.6349,103.4104,103.5788,11039.0
2019-05-13 14:05:00,129.22,129.37,129.19,129.25,6778.0,103.6189,103.7392,103.5948,103.6429,6778.0
2019-05-13 14:10:00,129.23,129.23,128.88,128.95,7710.0,103.6269,103.6269,103.3462,103.4024,7710.0
2019-05-13 14:15:00,128.91,129.01,128.84,128.88,6546.0,103.3703,103.4505,103.3142,103.3462,6546.0
2019-05-13 14:20:00,128.89,129.09,128.86,128.97,15552.0,103.3543,103.5146,103.3302,103.4184,15552.0
2019-05-13 14:25:00,129.03,129.43,129.03,129.22,17986.0,103.4665,103.7873,103.4665,103.6189,17986.0
2019-05-13 14:30:00,129.23,129.37,129.2,129.25,6889.0,103.6269,103.7392,103.6028,103.6429,6889.0
2019-05-13 14:35:00,129.29,129.3,129.09,129.25,4500.0,103.675,103.683,103.5146,103.6429,4500.0
2019-05-13 14:40:00,129.23,129.3,128.98,129.05,6050.0,103.6269,103.683,103.4264,103.4826,6050.0
2019-05-13 14:45:00,129.13,129.46,129.13,129.37,6226.0,103.5467,103.8113,103.5467,103.7392,6226.0
2019-05-13 14:50:00,129.44,129.58,129.39,129.49,17030.0,103.7953,103.9076,103.7552,103.8354,17030.0
2019-05-13 14:55:00,129.47,129.56,129.32,129.32,13998.0,103.8194,103.8915,103.6991,103.6991,13998.0
2019-05-13 15:00:00,129.29,129.53,129.15,129.25,8102.0,103.675,103.8675,103.5628,103.6429,8102.0
2019-05-13 15:05:00,129.26,129.51,129.24,129.36,7094.0,103.651,103.8514,103.6349,103.7311,7094.0
2019-05-13 15:10:00,129.31,129.45,129.15,129.17,12015.0,103.6911,103.8033,103.5628,103.5788,12015.0
2019-05-13 15:15:00,129.15,129.23,128.96,129.01,12502.0,103.5628,103.6269,103.4104,103.4505,12502.0
2019-05-13 15:20:00,128.99,129.04,128.76,128.77,10710.0,103.4344,103.4745,103.25,103.258,10710.0
2019-05-13 15:25:00,128.78,128.81,128.55,128.64,16902.0,103.2661,103.2901,103.0816,103.1538,16902.0
2019-05-13 15:30:00,128.62,128.62,128.33,128.47,8589.0,103.1378,103.1378,102.9052,103.0175,8589.0
2019-05-13 15:35:00,128.47,128.49,128.19,128.28,11936.0,103.0175,103.0335,102.7929,102.8651,11936.0
2019-05-13 15:40:00,128.26,128.38,128.14,128.16,13233.0,102.8491,102.9453,102.7529,102.7689,13233.0
2019-05-13 15:45:00,128.17,128.55,128.17,128.54,25335.0,102.7769,103.0816,102.7769,103.0736,25335.0
2019-05-13 15:50:00,128.54,128.58,128.32,128.58,26865.0,103.0736,103.1057,102.8972,103.1057,26865.0
2019-05-13 15:55:00,128.55,128.7,128.43,128.47,151831.0,103.0816,103.2019,102.9854,103.0175,151831.0
2019-05-14 09:30:00,128.21,128.73,128.01,128.73,32188.0,102.809,103.226,102.6486,103.226,32188.0
2019-05-14 09:35:00,128.69,128.86,128.44,128.53,10629.0,103.1939,103.3302,102.9934,103.0656,10629.0
2019-05-14 09:40:00,128.45,128.45,128.17,128.42,9528.0,103.0014,103.0014,102.7769,102.9774,9528.0
2019-05-14 09:45:00,128.44,128.55,128.16,128.21,10951.0,102.9934,103.0816,102.7689,102.809,10951.0
2019-05-14 09:50:00,128.21,128.45,128.12,128.43,8470.0,102.809,103.0014,102.7368,102.9854,8470.0
2019-05-14 09:55:00,128.37,128.68,128.37,128.64,6850.0,102.9373,103.1859,102.9373,103.1538,6850.0
2019-05-14 10:00:00,128.7,128.78,128.57,128.64,9766.0,103.2019,103.2661,103.0977,103.1538,9766.0
2019-05-14 10:05:00,128.69,129.03,128.69,128.99,5713.0,103.1939,103.4665,103.1939,103.4344,5713.0
2019-05-14 10:10:00,129.01,129.15,128.84,129.15,9576.0,103.4505,103.5628,103.3142,103.5628,9576.0
2019-05-14 10:15:00,129.14,129.32,129.14,129.23,7283.0,103.5547,103.6991,103.5547,103.6269,7283.0
2019-05-14 10:20:00,129.25,129.41,129.23,129.41,6705.0,103.6429,103.7712,103.6269,103.7712,6705.0
2019-05-14 10:25:00,129.46,129.54,129.26,129.3,14233.0,103.8113,103.8755,103.651,103.683,14233.0
2019-05-14 10:30:00,129.32,129.66,129.28,129.52,39226.0,103.6991,103.9717,103.667,103.8594,39226.0
2019-05-14 10:35:00,129.55,129.86,129.55,129.82,10671.0,103.8835,104.1321,103.8835,104.1,10671.0
2019-05-14 10:40:00,129.8,129.8,129.56,129.6,5831.0,104.084,104.084,103.8915,103.9236,5831.0
2019-05-14 10:45:00,129.65,129.83,129.58,129.58,7284.0,103.9637,104.108,103.9076,103.9076,7284.0
2019-05-14 10:50:00,129.6,129.6,129.41,129.41,10224.0,103.9236,103.9236,103.7712,103.7712,10224.0
2019-05-14 10:55:00,129.43,129.78,129.43,129.73,12091.0,103.7873,104.0679,103.7873,104.0278,12091.0
2019-05-14 11:00:00,129.75,130.06,129.75,130.06,3801.0,104.0439,104.2925,104.0439,104.2925,3801.0
2019-05-14 11:05:00,130.05,130.2,130.05,130.1,6736.0,104.2844,104.4047,104.2844,104.3245,6736.0
2019-05-14 11:10:00,130.09,130.4,130.09,130.32,7092.0,104.3165,104.5651,104.3165,104.5009,7092.0
2019-05-14 11:15:00,130.28,130.33,130.12,130.27,9664.0,104.4689,104.509,104.3406,104.4609,9664.0
2019-05-14 11:20:00,130.23,130.38,129.98,130.29,12071.0,104.4288,104.5491,104.2283,104.4769,12071.0
2019-05-14 11:25:00,130.35,130.4,130.14,130.14,5975.0,104.525,104.5651,104.3566,104.3566,5975.0
2019-05-14 11:30:00,130.14,130.34,130.13,130.32,7223.0,104.3566,104.517,104.3486,104.5009,7223.0
2019-05-14 11:35:00,130.38,130.68,130.38,130.58,6325.0,104.5491,104.7896,104.5491,104.7094,6325.0
2019-05-14 11:40:00,130.63,130.68,130.49,130.53,4462.0,104.7495,104.7896,104.6373,104.6693,4462.0
2019-05-14 11:45:00,130.47,130.52,130.37,130.49,4670.0,104.6212,104.6613,104.541,104.6373,4670.0
2019-05-14 11:50:00,130.55,130.66,130.41,130.66,2000.0,104.6854,104.7736,104.5731,104.7736,2000.0
2019-05-14 11:55:00,130.7,130.76,130.55,130.57,7850.0,104.8057,104.8538,104.6854,104.7014,7850.0
2019-05-14 12:00:00,130.63,130.73,130.43,130.43,5333.0,104.7495,104.8297,104.5892,104.5892,5333.0
2019-05-14 12:05:00,130.44,130.44,130.12,130.15,5903.0,104.5972,104.5972,104.3406,104.3646,5903.0
2019-05-14 12:10:00,130.08,130.44,130.07,130.36,6146.0,104.3085,104.5972,104.3005,104.533,6146.0
2019-05-14 12:15:00,130.27,130.27,130.13,130.13,2900.0,104.4609,104.4609,104.3486,104.3486,2900.0
2019-05-14 12:20:00,130.13,130.37,130.13,130.31,3690.0,104.3486,104.541,104.3486,104.4929,3690.0
2019-05-14 12:25:00,130.32,130.32,130.18,130.21,3180.0,104.5009,104.5009,104.3887,104.4127,3180.0
2019-05-14 12:30:00,130.21,130.33,130.12,130.28,4958.0,104.4127,104.509,104.3406,104.4689,4958.0
2019-05-14 12:35:00,130.26,130.37,130.23,130.36,2715.0,104.4528,104.541,104.4288,104.533,2715.0
2019-05-14 12:40:00,130.36,130.44,130.31,130.37,4614.0,104.533,104.5972,104.4929,104.541,4614.0
2019-05-14 12:45:00,130.35,130.42,130.29,130.34,4440.0,104.525,104.5811,104.4769,104.517,4440.0
2019-05-14 12:50:00,130.28,130.34,130.25,130.34,4750.0,104.4689,104.517,104.4448,104.517,4750.0
2019-05-14 12:55:00,130.35,130.39,130.26,130.26,2900.0,104.525,104.5571,104.4528,104.4528,2900.0
2019-05-14 13:00:00,130.29,130.43,130.28,130.35,4483.0,104.4769,104.5892,104.4689,104.525,4483.0
2019-05-14 13:05:00,130.36,130.46,130.35,130.42,2300.0,104.533,104.6132,104.525,104.5811,2300.0
2019-05-14 13:10:00,130.51,130.71,130.51,130.58,8945.0,104.6533,104.8137,104.6533,104.7094,8945.0
2019-05-14 13:15:00,130.57,130.62,130.5,130.5,3449.0,104.7014,104.7415,104.6453,104.6453,3449.0
2019-05-14 13:20:00,130.52,130.72,130.52,130.72,5108.0,104.6613,104.8217,104.6613,104.8217,5108.0
2019-05-14 13:25:00,130.72,130.77,130.65,130.66,4790.0,104.8217,104.8618,104.7656,104.7736,4790.0
2019-05-14 13:30:00,130.68,130.74,130.59,130.74,5283.0,104.7896,104.8377,104.7175,104.8377,5283.0
2019-05-14 13:35:00,130.66,130.71,130.58,130.68,3723.0,104.7736,104.8137,104.7094,104.7896,3723.0
2019-05-14 13:40:00,130.74,130.8,130.73,130.74,3479.0,104.8377,104.8859,104.8297,104.8377,3479.0
2019-05-14 13:45:00,130.75,130.83,130.74,130.77,4885.0,104.8458,104.9099,104.8377,104.8618,4885.0
2019-05-14 13:50:00,130.86,130.88,130.81,130.83,4300.0,104.934,104.95,104.8939,104.9099,4300.0
2019-05-14 13:55:00,130.89,130.89,130.82,130.86,3036.0,104.958,104.958,104.9019,104.934,3036.0
2019-05-14 14:00:00,130.8,130.82,130.64,130.65,6297.0,104.8859,104.9019,104.7576,104.7656,6297.0
2019-05-14 14:05:00,130.62,130.72,130.47,130.72,3994.0,104.7415,104.8217,104.6212,104.8217,3994.0
2019-05-14 14:10:00,130.72,130.77,130.65,130.76,4423.0,104.8217,104.8618,104.7656,104.8538,4423.0
2019-05-14 14:15:00,130.76,131.01,130.76,130.97,8873.0,104.8538,105.0542,104.8538,105.0222,8873.0
2019-05-14 14:20:00,130.95,131.08,130.95,131.04,7702.0,105.0061,105.1104,105.0061,105.0783,7702.0
2019-05-14 14:25:00,130.97,131.04,130.89,130.95,5949.0,105.0222,105.0783,104.958,105.0061,5949.0
2019-05-14 14:30:00,130.94,130.94,130.66,130.79,21339.0,104.9981,104.9981,104.7736,104.8778,21339.0
2019-05-14 14:35:00,130.85,130.85,130.72,130.8,4960.0,104.9259,104.9259,104.8217,104.8859,4960.0
2019-05-14 14:40:00,130.79,130.84,130.72,130.72,9432.0,104.8778,104.9179,104.8217,104.8217,9432.0
2019-05-14 14:45:00,130.69,130.69,130.44,130.44,7320.0,104.7976,104.7976,104.5972,104.5972,7320.0
2019-05-14 14:50:00,130.46,130.51,130.23,130.24,7530.0,104.6132,104.6533,104.4288,104.4368,7530.0
2019-05-14 14:55:00,130.3,130.39,130.21,130.23,3926.0,104.4849,104.5571,104.4127,104.4288,3926.0
2019-05-14 15:00:00,130.22,130.4,130.17,130.4,4219.0,104.4208,104.5651,104.3807,104.5651,4219.0
2019-05-14 15:05:00,130.37,130.55,130.32,130.51,4208.0,104.541,104.6854,104.5009,104.6533,4208.0
2019-05-14 15:10:00,130.51,130.51,130.24,130.3,5430.0,104.6533,104.6533,104.4368,104.4849,5430.0
2019-05-14 15:15:00,130.32,130.44,130.28,130.44,5453.0,104.5009,104.5972,104.4689,104.5972,5453.0
2019-05-14 15:20:00,130.46,130.48,130.25,130.38,7788.0,104.6132,104.6293,104.4448,104.5491,7788.0
2019-05-14 15:25:00,130.39,130.56,130.36,130.39,7861.0,104.5571,104.6934,104.533,104.5571,7861.0
2019-05-14 15:30:00,130.38,130.43,129.88,129.97,16450.0,104.5491,104.5892,104.1481,104.2203,16450.0
2019-05-14 15:35:00,129.9,130.05,129.79,129.92,13663.0,104.1642,104.2844,104.076,104.1802,13663.0
2019-05-14 15:40:00,129.87,130.05,129.86,129.89,8699.0,104.1401,104.2844,104.1321,104.1561,8699.0
2019-05-14 15:45:00,129.86,129.95,129.74,129.83,11557.0,104.1321,104.2043,104.0359,104.108,11557.0
2019-05-14 15:50:00,129.85,129.85,129.52,129.64,15244.0,104.1241,104.1241,103.8594,103.9557,15244.0
2019-05-14 15:55:00,129.72,129.82,129.6,129.78,35861.0,104.0198,104.1,103.9236,104.0679,35861.0
2019-05-15 09:30:00,128.84,130.42,128.39,128.93,74891.0,103.3142,104.5811,102.9533,103.3863,74891.0
2019-05-15 09:35:00,128.92,129.19,128.69,129.06,5704.0,103.3783,103.5948,103.1939,103.4906,5704.0
2019-05-15 09:40:00,129.06,129.2,128.23,128.46,11213.0,103.4906,103.6028,102.825,103.0095,11213.0
2019-05-15 09:45:00,128.56,128.75,128.48,128.56,4698.0,103.0896,103.242,103.0255,103.0896,4698.0
2019-05-15 09:50:00,128.59,128.66,128.17,128.61,11658.0,103.1137,103.1698,102.7769,103.1297,11658.0
2019-05-15 09:55:00,128.6,128.74,128.23,128.33,18833.0,103.1217,103.234,102.825,102.9052,18833.0
2019-05-15 10:00:00,128.24,128.41,127.7,127.8,26507.0,102.833,102.9694,102.4,102.4802,26507.0
2019-05-15 10:05:00,127.75,128.02,127.59,127.95,17556.0,102.4401,102.6566,102.3118,102.6005,17556.0
2019-05-15 10:10:00,127.95,128.59,127.66,128.59,23464.0,102.6005,103.1137,102.3679,103.1137,23464.0
2019-05-15 10:15:00,128.63,128.65,128.18,128.29,22240.0,103.1458,103.1618,102.7849,102.8731,22240.0
2019-05-15 10:20:00,128.28,128.51,128.22,128.42,13724.0,102.8651,103.0495,102.817,102.9774,13724.0
2019-05-15 10:25:00,128.49,128.81,128.49,128.81,15840.0,103.0335,103.2901,103.0335,103.2901,15840.0
2019-05-15 10:30:00,129.05,129.1,128.88,128.96,9750.0,103.4826,103.5227,103.3462,103.4104,9750.0
2019-05-15 10:35:00,129.0,129.06,128.68,128.69,9851.0,103.4425,103.4906,103.1859,103.1939,9851.0
2019-05-15 10:40:00,128.68,128.91,128.61,128.89,6623.0,103.1859,103.3703,103.1297,103.3543,6623.0
2019-05-15 10:45:00,128.84,129.23,128.84,129.23,6632.0,103.3142,103.6269,103.3142,103.6269,6632.0
2019-05-15 10:50:00,129.22,129.31,128.97,129.26,5007.0,103.6189,103.6911,103.4184,103.651,5007.0
2019-05-15 10:55:00,129.36,129.4,128.81,128.87,20792.0,103.7311,103.7632,103.2901,103.3382,20792.0
2019-05-15 11:00:00,128.9,129.0,128.36,128.43,31695.0,103.3623,103.4425,102.9293,102.9854,31695.0
2019-05-15 11:05:00,128.43,128.73,128.28,128.55,25323.0,102.9854,103.226,102.8651,103.0816,25323.0
2019-05-15 11:10:00,128.56,128.87,128.51,128.8,10254.0,103.0896,103.3382,103.0495,103.2821,10254.0
2019-05-15 11:15:00,128.79,128.98,128.72,128.98,5074.0,103.2741,103.4264,103.2179,103.4264,5074.0
2019-05-15 11:20:00,128.99,129.19,128.95,129.13,7573.0,103.4344,103.5948,103.4024,103.5467,7573.0
2019-05-15 11:25:00,129.2,129.48,129.17,129.38,21271.0,103.6028,103.8274,103.5788,103.7472,21271.0
2019-05-15 11:30:00,129.38,129.51,129.15,129.46,10151.0,103.7472,103.8514,103.5628,103.8113,10151.0
2019-05-15 11:35:00,129.49,129.63,129.36,129.42,10720.0,103.8354,103.9477,103.7311,103.7793,10720.0
2019-05-15 11:40:00,129.4,129.59,129.26,129.59,6789.0,103.7632,103.9156,103.651,103.9156,6789.0
2019-05-15 11:45:00,129.57,129.69,129.43,129.65,7299.0,103.8995,103.9958,103.7873,103.9637,7299.0
2019-05-15 11:50:00,129.69,129.85,129.59,129.74,9192.0,103.9958,104.1241,103.9156,104.0359,9192.0
2019-05-15 11:55:00,129.72,129.92,129.72,129.88,6275.0,104.0198,104.1802,104.0198,104.1481,6275.0
2019-05-15 12:00:00,129.92,130.0,129.78,129.78,7375.0,104.1802,104.2443,104.0679,104.0679,7375.0
2019-05-15 12:05:00,129.77,129.91,129.61,129.74,8478.0,104.0599,104.1722,103.9316,104.0359,8478.0
2019-05-15 12:10:00,129.73,129.75,129.64,129.69,5693.0,104.0278,104.0439,103.9557,103.9958,5693.0
2019-05-15 12:15:00,129.69,129.69,129.49,129.49,9022.0,103.9958,103.9958,103.8354,103.8354,9022.0
2019-05-15 12:20:00,129.46,129.53,129.36,129.36,9906.0,103.8113,103.8675,103.7311,103.7311,9906.0
2019-05-15 12:25:00,129.36,129.42,129.26,129.35,3762.0,103.7311,103.7793,103.651,103.7231,3762.0
2019-05-15 12:30:00,129.32,129.43,129.18,129.19,24975.0,103.6991,103.7873,103.5868,103.5948,24975.0
2019-05-15 12:35:00,129.19,129.37,129.16,129.18,13406.0,103.5948,103.7392,103.5708,103.5868,13406.0
2019-05-15 12:40:00,129.21,129.28,129.15,129.26,6852.0,103.6109,103.667,103.5628,103.651,6852.0
2019-05-15 12:45:00,129.3,129.3,129.21,129.21,7370.0,103.683,103.683,103.6109,103.6109,7370.0
2019-05-15 12:50:00,129.21,129.29,129.15,129.28,5407.0,103.6109,103.675,103.5628,103.667,5407.0
2019-05-15 12:55:00,129.28,129.28,129.12,129.28,4947.0,103.667,103.667,103.5387,103.667,4947.0
2019-05-15 13:00:00,129.36,129.5,129.36,129.49,2100.0,103.7311,103.8434,103.7311,103.8354,2100.0
2019-05-15 13:05:00,129.47,129.54,129.28,129.29,5317.0,103.8194,103.8755,103.667,103.675,5317.0
2019-05-15 13:10:00,129.32,129.43,129.31,129.33,5812.0,103.6991,103.7873,103.6911,103.7071,5812.0
2019-05-15 13:15:00,129.25,129.32,129.16,129.21,4015.0,103.6429,103.6991,103.5708,103.6109,4015.0
2019-05-15 13:20:00,129.18,129.18,128.91,128.96,7099.0,103.5868,103.5868,103.3703,103.4104,7099.0
2019-05-15 13:25:00,128.97,129.06,128.86,128.87,3600.0,103.4184,103.4906,103.3302,103.3382,3600.0
2019-05-15 13:30:00,128.9,129.03,128.86,129.03,6000.0,103.3623,103.4665,103.3302,103.4665,6000.0
2019-05-15 13:35:00,129.11,129.11,128.91,129.01,4154.0,103.5307,103.5307,103.3703,103.4505,4154.0
2019-05-15 13:40:00,128.99,129.0,128.9,128.94,3808.0,103.4344,103.4425,103.3623,103.3944,3808.0
2019-05-15 13:45:00,128.98,129.25,128.98,129.24,3529.0,103.4264,103.6429,103.4264,103.6349,3529.0
2019-05-15 13:50:00,129.24,129.27,128.98,129.06,10341.0,103.6349,103.659,103.4264,103.4906,10341.0
2019-05-15 13:55:00,129.03,129.19,129.03,129.15,4214.0,103.4665,103.5948,103.4665,103.5628,4214.0
2019-05-15 14:00:00,129.16,129.3,129.06,129.19,5246.0,103.5708,103.683,103.4906,103.5948,5246.0
2019-05-15 14:05:00,129.22,129.29,129.2,129.26,2216.0,103.6189,103.675,103.6028,103.651,2216.0
2019-05-15 14:10:00,129.26,129.33,129.13,129.16,3880.0,103.651,103.7071,103.5467,103.5708,3880.0
2019-05-15 14:15:00,129.18,129.18,128.94,128.98,6166.0,103.5868,103.5868,103.3944,103.4264,6166.0
2019-05-15 14:20:00,129.05,129.14,129.05,129.14,3828.0,103.4826,103.5547,103.4826,103.5547,3828.0
2019-05-15 14:25:00,129.14,129.26,129.08,129.15,7223.0,103.5547,103.651,103.5066,103.5628,7223.0
2019-05-15 14:30:00,129.24,129.24,129.1,129.16,6829.0,103.6349,103.6349,103.5227,103.5708,6829.0
2019-05-15 14:35:00,129.15,129.21,129.12,129.2,4400.0,103.5628,103.6109,103.5387,103.6028,4400.0
2019-05-15 14:40:00,129.15,129.2,129.13,129.18,4687.0,103.5628,103.6028,103.5467,103.5868,4687.0
2019-05-15 14:45:00,129.18,129.28,129.17,129.28,4680.0,103.5868,103.667,103.5788,103.667,4680.0
2019-05-15 14:50:00,129.28,129.31,128.96,128.98,8045.0,103.667,103.6911,103.4104,103.4264,8045.0
2019-05-15 14:55:00,129.0,129.01,128.92,128.99,4794.0,103.4425,103.4505,103.3783,103.4344,4794.0
2019-05-15 15:00:00,128.98,129.0,128.88,128.98,6179.0,103.4264,103.4425,103.3462,103.4264,6179.0
2019-05-15 15:05:00,128.99,129.07,128.94,129.0,5888.0,103.4344,103.4986,103.3944,103.4425,5888.0
2019-05-15 15:10:00,128.99,129.06,128.94,128.97,7445.0,103.4344,103.4906,103.3944,103.4184,7445.0
2019-05-15 15:15:00,128.97,129.15,128.97,129.15,6415.0,103.4184,103.5628,103.4184,103.5628,6415.0
2019-05-15 15:20:00,129.16,129.24,129.15,129.15,7886.0,103.5708,103.6349,103.5628,103.5628,7886.0
2019-05-15 15:25:00,129.16,129.2,129.08,129.14,6093.0,103.5708,103.6028,103.5066,103.5547,6093.0
2019-05-15 15:30:00,129.13,129.13,128.96,129.02,8963.0,103.5467,103.5467,103.4104,103.4585,8963.0
2019-05-15 15:35:00,129.07,129.16,128.95,129.03,12521.0,103.4986,103.5708,103.4024,103.4665,12521.0
2019-05-15 15:40:00,129.0,129.02,128.78,128.78,11611.0,103.4425,103.4585,103.2661,103.2661,11611.0
2019-05-15 15:45:00,128.73,128.81,128.62,128.63,15687.0,103.226,103.2901,103.1378,103.1458,15687.0
2019-05-15 15:50:00,128.64,128.83,128.61,128.83,17570.0,103.1538,103.3061,103.1297,103.3061,17570.0
2019-05-15 15:55:00,128.85,128.85,128.67,128.72,43770.0,103.3222,103.3222,103.1778,103.2179,43770.0
2019-05-16 09:30:00,129.61,130.05,129.28,130.0,20577.0,103.9316,104.2844,103.667,104.2443,20577.0
2019-05-16 09:35:00,129.85,130.12,129.7,129.99,8857.0,104.1241,104.3406,104.0038,104.2363,8857.0
2019-05-16 09:40:00,130.0,130.96,130.0,130.92,31524.0,104.2443,105.0142,104.2443,104.9821,31524.0
2019-05-16 09:45:00,130.87,131.3,130.87,131.27,19513.0,104.942,105.2868,104.942,105.2627,19513.0
2019-05-16 09:50:00,131.26,131.48,131.11,131.24,45422.0,105.2547,105.4311,105.1344,105.2387,45422.0
2019-05-16 09:55:00,131.26,131.55,131.1,131.5,17046.0,105.2547,105.4873,105.1264,105.4472,17046.0
2019-05-16 10:00:00,131.64,131.71,131.26,131.26,40812.0,105.5594,105.6156,105.2547,105.2547,40812.0
2019-05-16 10:05:00,131.33,131.62,131.29,131.56,5240.0,105.3108,105.5434,105.2788,105.4953,5240.0
2019-05-16 10:10:00,131.62,131.63,130.98,131.03,6472.0,105.5434,105.5514,105.0302,105.0703,6472.0
2019-05-16 10:15:00,131.06,131.06,130.89,130.98,7891.0,105.0943,105.0943,104.958,105.0302,7891.0
2019-05-16 10:20:00,131.0,131.23,130.95,131.01,2943.0,105.0462,105.2307,105.0061,105.0542,2943.0
2019-05-16 10:25:00,130.99,131.16,130.84,131.14,3580.0,105.0382,105.1745,104.9179,105.1585,3580.0
2019-05-16 10:30:00,131.14,131.16,130.58,130.58,11367.0,105.1585,105.1745,104.7094,104.7094,11367.0
2019-05-16 10:35:00,130.54,130.65,130.43,130.61,10943.0,104.6774,104.7656,104.5892,104.7335,10943.0
2019-05-16 10:40:00,130.65,130.86,130.6,130.73,4379.0,104.7656,104.934,104.7255,104.8297,4379.0
2019-05-16 10:45:00,130.68,130.81,130.65,130.74,15139.0,104.7896,104.8939,104.7656,104.8377,15139.0
2019-05-16 10:50:00,130.72,130.86,130.67,130.82,3750.0,104.8217,104.934,104.7816,104.9019,3750.0
2019-05-16 10:55:00,130.82,130.9,130.8,130.86,3740.0,104.9019,104.966,104.8859,104.934,3740.0
2019-05-16 11:00:00,130.9,130.9,130.75,130.77,7355.0,104.966,104.966,104.8458,104.8618,7355.0
2019-05-16 11:05:00,130.75,130.83,130.7,130.76,9637.0,104.8458,104.9099,104.8057,104.8538,9637.0
2019-05-16 11:10:00,130.73,131.01,130.71,131.01,8752.0,104.8297,105.0542,104.8137,105.0542,8752.0
2019-05-16 11:15:00,131.04,131.16,130.97,131.15,3082.0,105.0783,105.1745,105.0222,105.1665,3082.0
2019-05-16 11:20:00,131.17,131.33,131.0,131.01,4302.0,105.1825,105.3108,105.0462,105.0542,4302.0
2019-05-16 11:25:00,131.04,131.21,131.04,131.16,2200.0,105.0783,105.2146,105.0783,105.1745,2200.0
2019-05-16 11:30:00,131.19,131.43,131.19,131.4,4725.0,105.1986,105.391,105.1986,105.367,4725.0
2019-05-16 11:35:00,131.41,131.48,131.29,131.32,4766.0,105.375,105.4311,105.2788,105.3028,4766.0
2019-05-16 11:40:00,131.29,131.41,131.28,131.41,2900.0,105.2788,105.375,105.2708,105.375,2900.0
2019-05-16 11:45:00,131.37,131.37,131.19,131.2,2510.0,105.3429,105.3429,105.1986,105.2066,2510.0
2019-05-16 11:50:00,131.15,131.4,131.14,131.19,13640.0,105.1665,105.367,105.1585,105.1986,13640.0
2019-05-16 11:55:00,131.24,131.37,131.21,131.34,5346.0,105.2387,105.3429,105.2146,105.3189,5346.0
2019-05-16 12:00:00,131.33,131.33,131.1,131.13,9064.0,105.3108,105.3108,105.1264,105.1505,9064.0
2019-05-16 12:05:00,131.14,131.19,131.09,131.19,6034.0,105.1585,105.1986,105.1184,105.1986,6034.0
2019-05-16 12:10:00,131.24,131.38,131.21,131.36,3149.0,105.2387,105.3509,105.2146,105.3349,3149.0
2019-05-16 12:15:00,131.41,131.5,131.37,131.44,3483.0,105.375,105.4472,105.3429,105.3991,3483.0
2019-05-16 12:20:00,131.42,131.54,131.41,131.41,4442.0,105.383,105.4792,105.375,105.375,4442.0
2019-05-16 12:25:00,131.38,131.54,131.38,131.54,8915.0,105.3509,105.4792,105.3509,105.4792,8915.0
2019-05-16 12:30:00,131.56,131.56,131.29,131.29,3752.0,105.4953,105.4953,105.2788,105.2788,3752.0
2019-05-16 12:35:00,131.39,131.39,131.28,131.34,7170.0,105.359,105.359,105.2708,105.3189,7170.0
2019-05-16 12:40:00,131.37,131.37,131.15,131.15,4100.0,105.3429,105.3429,105.1665,105.1665,4100.0
2019-05-16 12:45:00,131.09,131.18,131.0,131.06,4997.0,105.1184,105.1906,105.0462,105.0943,4997.0
2019-05-16 12:50:00,131.03,131.16,131.0,131.16,4766.0,105.0703,105.1745,105.0462,105.1745,4766.0
2019-05-16 12:55:00,131.17,131.31,131.15,131.29,5800.0,105.1825,105.2948,105.1665,105.2788,5800.0
2019-05-16 13:00:00,131.28,131.39,131.17,131.2,5450.0,105.2708,105.359,105.1825,105.2066,5450.0
2019-05-16 13:05:00,131.18,131.38,131.15,131.34,6845.0,105.1906,105.3509,105.1665,105.3189,6845.0
2019-05-16 13:10:00,131.37,131.48,131.37,131.43,4313.0,105.3429,105.4311,105.3429,105.391,4313.0
2019-05-16 13:15:00,131.42,131.5,131.42,131.49,8280.0,105.383,105.4472,105.383,105.4391,8280.0
2019-05-16 13:20:00,131.46,131.58,131.41,131.51,7440.0,105.4151,105.5113,105.375,105.4552,7440.0
2019-05-16 13:25:00,131.52,131.67,131.52,131.56,9051.0,105.4632,105.5835,105.4632,105.4953,9051.0
2019-05-16 13:30:00,131.54,131.54,131.27,131.27,9867.0,105.4792,105.4792,105.2627,105.2627,9867.0
2019-05-16 13:35:00,131.36,131.39,131.22,131.22,3251.0,105.3349,105.359,105.2226,105.2226,3251.0
2019-05-16 13:40:00,131.22,131.24,131.05,131.14,10852.0,105.2226,105.2387,105.0863,105.1585,10852.0
2019-05-16 13:45:00,131.16,131.2,131.06,131.09,2110.0,105.1745,105.2066,105.0943,105.1184,2110.0
2019-05-16 13:50:00,131.1,131.12,131.03,131.09,6732.0,105.1264,105.1425,105.0703,105.1184,6732.0
2019-05-16 13:55:00,131.1,131.24,131.08,131.17,3990.0,105.1264,105.2387,105.1104,105.1825,3990.0
2019-05-16 14:00:00,131.16,131.27,131.12,131.21,16427.0,105.1745,105.2627,105.1425,105.2146,16427.0
2019-05-16 14:05:00,131.21,131.28,131.15,131.17,3225.0,105.2146,105.2708,105.1665,105.1825,3225.0
2019-05-16 14:10:00,131.1,131.36,131.09,131.36,2800.0,105.1264,105.3349,105.1184,105.3349,2800.0
2019-05-16 14:15:00,131.39,131.42,131.33,131.34,2701.0,105.359,105.383,105.3108,105.3189,2701.0
2019-05-16 14:20:00,131.36,131.49,131.35,131.49,2084.0,105.3349,105.4391,105.3269,105.4391,2084.0
2019-05-16 14:25:00,131.52,131.55,131.42,131.49,10094.0,105.4632,105.4873,105.383,105.4391,10094.0
2019-05-16 14:30:00,131.47,131.58,131.47,131.53,7992.0,105.4231,105.5113,105.4231,105.4712,7992.0
2019-05-16 14:35:00,131.54,131.54,131.45,131.53,5503.0,105.4792,105.4792,105.4071,105.4712,5503.0
2019-05-16 14:40:00,131.54,131.54,131.37,131.37,5553.0,105.4792,105.4792,105.3429,105.3429,5553.0
2019-05-16 14:45:00,131.37,131.4,131.23,131.28,6443.0,105.3429,105.367,105.2307,105.2708,6443.0
2019-05-16 14:50:00,131.25,131.32,131.05,131.09,24874.0,105.2467,105.3028,105.0863,105.1184,24874.0
2019-05-16 14:55:00,131.08,131.35,131.08,131.35,9160.0,105.1104,105.3269,105.1104,105.3269,9160.0
2019-05-16 15:00:00,131.31,131.33,131.2,131.24,9839.0,105.2948,105.3108,105.2066,105.2387,9839.0
2019-05-16 15:05:00,131.25,131.28,131.04,131.12,11236.0,105.2467,105.2708,105.0783,105.1425,11236.0
2019-05-16 15:10:00,131.12,131.24,131.09,131.16,17808.0,105.1425,105.2387,105.1184,105.1745,17808.0
2019-05-16 15:15:00,131.14,131.14,130.99,130.99,8101.0,105.1585,105.1585,105.0382,105.0382,8101.0
2019-05-16 15:20:00,130.99,131.09,130.91,131.03,6621.0,105.0382,105.1184,104.9741,105.0703,6621.0
2019-05-16 15:25:00,130.99,131.19,130.98,131.16,10653.0,105.0382,105.1986,105.0302,105.1745,10653.0
2019-05-16 15:30:00,131.18,131.18,130.98,131.05,13741.0,105.1906,105.1906,105.0302,105.0863,13741.0
2019-05-16 15:35:00,131.0,131.02,130.79,130.79,13891.0,105.0462,105.0623,104.8778,104.8778,13891.0
2019-05-16 15:40:00,130.84,130.85,130.62,130.68,19222.0,104.9179,104.9259,104.7415,104.7896,19222.0
2019-05-16 15:45:00,130.66,130.86,130.61,130.82,35067.0,104.7736,104.934,104.7335,104.9019,35067.0
2019-05-16 15:50:00,130.8,131.0,130.72,130.97,62160.0,104.8859,105.0462,104.8217,105.0222,62160.0
2019-05-16 15:55:00,130.96,131.26,130.95,131.09,86053.0,105.0142,105.2547,105.0061,105.1184,86053.0
2019-05-17 09:30:00,129.46,130.22,129.42,130.21,76580.0,103.8113,104.4208,103.7793,104.4127,76580.0
2019-05-17 09:35:00,130.13,130.7,130.08,130.46,22148.0,104.3486,104.8057,104.3085,104.6132,22148.0
2019-05-17 09:40:00,130.54,130.84,130.49,130.66,10313.0,104.6774,104.9179,104.6373,104.7736,10313.0
2019-05-17 09:45:00,130.75,130.82,130.39,130.39,13224.0,104.8458,104.9019,104.5571,104.5571,13224.0
2019-05-17 09:50:00,130.28,130.28,129.86,129.9,17184.0,104.4689,104.4689,104.1321,104.1642,17184.0
2019-05-17 09:55:00,129.91,130.13,129.91,130.09,6890.0,104.1722,104.3486,104.1722,104.3165,6890.0
2019-05-17 10:00:00,130.21,130.5,130.2,130.31,10366.0,104.4127,104.6453,104.4047,104.4929,10366.0
2019-05-17 10:05:00,130.37,130.72,130.29,130.71,6731.0,104.541,104.8217,104.4769,104.8137,6731.0
2019-05-17 10:10:00,130.64,130.75,130.51,130.58,8243.0,104.7576,104.8458,104.6533,104.7094,8243.0
2019-05-17 10:15:00,130.69,131.09,130.69,131.09,9105.0,104.7976,105.1184,104.7976,105.1184,9105.0
2019-05-17 10:20:00,131.11,131.34,131.1,131.3,6587.0,105.1344,105.3189,105.1264,105.2868,6587.0
2019-05-17 10:25:00,131.3,131.46,131.21,131.42,6921.0,105.2868,105.4151,105.2146,105.383,6921.0
2019-05-17 10:30:00,131.45,131.58,131.36,131.55,12455.0,105.4071,105.5113,105.3349,105.4873,12455.0
2019-05-17 10:35:00,131.53,131.53,131.2,131.23,8060.0,105.4712,105.4712,105.2066,105.2307,8060.0
2019-05-17 10:40:00,131.23,131.39,131.11,131.31,7276.0,105.2307,105.359,105.1344,105.2948,7276.0
2019-05-17 10:45:00,131.38,131.59,131.35,131.59,6916.0,105.3509,105.5193,105.3269,105.5193,6916.0
2019-05-17 10:50:00,131.59,131.89,131.58,131.83,8529.0,105.5193,105.7599,105.5113,105.7118,8529.0
2019-05-17 10:55:00,131.82,132.2,131.8,131.8,12519.0,105.7038,106.0085,105.6877,105.6877,12519.0
2019-05-17 11:00:00,131.89,132.08,131.88,131.89,5065.0,105.7599,105.9123,105.7519,105.7599,5065.0
2019-05-17 11:05:00,131.88,132.12,131.85,132.04,3626.0,105.7519,105.9443,105.7278,105.8802,3626.0
2019-05-17 11:10:00,132.06,132.11,131.86,131.86,14805.0,105.8962,105.9363,105.7358,105.7358,14805.0
2019-05-17 11:15:00,131.89,131.96,131.47,131.51,7720.0,105.7599,105.816,105.4231,105.4552,7720.0
2019-05-17 11:20:00,131.5,131.7,131.46,131.7,5853.0,105.4472,105.6075,105.4151,105.6075,5853.0
2019-05-17 11:25:00,131.69,131.71,131.56,131.62,4506.0,105.5995,105.6156,105.4953,105.5434,4506.0
2019-05-17 11:30:00,131.64,131.65,131.46,131.54,3450.0,105.5594,105.5674,105.4151,105.4792,3450.0
2019-05-17 11:35:00,131.52,131.57,131.4,131.42,14299.0,105.4632,105.5033,105.367,105.383,14299.0
2019-05-17 11:40:00,131.41,131.53,131.26,131.51,5487.0,105.375,105.4712,105.2547,105.4552,5487.0
2019-05-17 11:45:00,131.53,131.53,131.34,131.37,6662.0,105.4712,105.4712,105.3189,105.3429,6662.0
2019-05-17 11:50:00,131.37,131.56,131.23,131.38,11205.0,105.3429,105.4953,105.2307,105.3509,11205.0
2019-05-17 11:55:00,131.36,131.38,131.23,131.35,3212.0,105.3349,105.3509,105.2307,105.3269,3212.0
2019-05-17 12:00:00,131.33,131.46,131.17,131.18,5877.0,105.3108,105.4151,105.1825,105.1906,5877.0
2019-05-17 12:05:00,131.14,131.23,131.03,131.23,4900.0,105.1585,105.2307,105.0703,105.2307,4900.0
2019-05-17 12:10:00,131.18,131.29,131.12,131.16,4700.0,105.1906,105.2788,105.1425,105.1745,4700.0
2019-05-17 12:15:00,131.09,131.32,131.09,131.29,3100.0,105.1184,105.3028,105.1184,105.2788,3100.0
2019-05-17 12:20:00,131.32,131.36,131.19,131.19,4445.0,105.3028,105.3349,105.1986,105.1986,4445.0
2019-05-17 12:25:00,131.17,131.29,131.16,131.22,19732.0,105.1825,105.2788,105.1745,105.2226,19732.0
2019-05-17 12:30:00,131.23,131.31,131.15,131.24,10073.0,105.2307,105.2948,105.1665,105.2387,10073.0
2019-05-17 12:35:00,131.29,131.34,131.2,131.24,5470.0,105.2788,105.3189,105.2066,105.2387,5470.0
2019-05-17 12:40:00,131.23,131.51,131.23,131.47,4541.0,105.2307,105.4552,105.2307,105.4231,4541.0
2019-05-17 12:45:00,131.47,131.58,131.4,131.58,5222.0,105.4231,105.5113,105.367,105.5113,5222.0
2019-05-17 12:50:00,131.56,131.56,131.39,131.51,10046.0,105.4953,105.4953,105.359,105.4552,10046.0
2019-05-17 12:55:00,131.53,131.53,131.28,131.28,5700.0,105.4712,105.4712,105.2708,105.2708,5700.0
2019-05-17 13:00:00,131.31,131.46,131.29,131.4,4052.0,105.2948,105.4151,105.2788,105.367,4052.0
2019-05-17 13:05:00,131.42,131.58,131.42,131.58,2701.0,105.383,105.5113,105.383,105.5113,2701.0
2019-05-17 13:10:00,131.57,131.66,131.51,131.54,2767.0,105.5033,105.5755,105.4552,105.4792,2767.0
2019-05-17 13:15:00,131.52,131.66,131.52,131.56,4104.0,105.4632,105.5755,105.4632,105.4953,4104.0
2019-05-17 13:20:00,131.54,131.62,131.52,131.54,3075.0,105.4792,105.5434,105.4632,105.4792,3075.0
2019-05-17 13:25:00,131.51,131.58,131.49,131.51,7511.0,105.4552,105.5113,105.4391,105.4552,7511.0
2019-05-17 13:30:00,131.52,131.54,131.37,131.54,5005.0,105.4632,105.4792,105.3429,105.4792,5005.0
2019-05-17 13:35:00,131.52,131.6,131.49,131.6,4163.0,105.4632,105.5274,105.4391,105.5274,4163.0
2019-05-17 13:40:00,131.65,131.66,131.37,131.39,5900.0,105.5674,105.5755,105.3429,105.359,5900.0
2019-05-17 13:45:00,131.49,131.64,131.46,131.61,5478.0,105.4391,105.5594,105.4151,105.5354,5478.0
2019-05-17 13:50:00,131.56,131.56,131.48,131.56,6471.0,105.4953,105.4953,105.4311,105.4953,6471.0
2019-05-17 13:55:00,131.53,131.58,131.45,131.49,6187.0,105.4712,105.5113,105.4071,105.4391,6187.0
2019-05-17 14:00:00,131.48,131.48,131.37,131.45,7016.0,105.4311,105.4311,105.3429,105.4071,7016.0
2019-05-17 14:05:00,131.46,131.46,131.34,131.4,5200.0,105.4151,105.4151,105.3189,105.367,5200.0
2019-05-17 14:10:00,131.42,131.45,131.36,131.43,4601.0,105.383,105.4071,105.3349,105.391,4601.0
2019-05-17 14:15:00,131.43,131.64,131.42,131.56,7889.0,105.391,105.5594,105.383,105.4953,7889.0
2019-05-17 14:20:00,131.52,131.63,131.48,131.53,7228.0,105.4632,105.5514,105.4311,105.4712,7228.0
2019-05-17 14:25:00,131.54,131.54,131.35,131.41,10390.0,105.4792,105.4792,105.3269,105.375,10390.0
2019-05-17 14:30:00,131.45,131.45,131.21,131.22,13187.0,105.4071,105.4071,105.2146,105.2226,13187.0
2019-05-17 14:35:00,131.23,131.39,131.23,131.25,6790.0,105.2307,105.359,105.2307,105.2467,6790.0
2019-05-17 14:40:00,131.24,131.29,131.12,131.26,10772.0,105.2387,105.2788,105.1425,105.2547,10772.0
2019-05-17 14:45:00,131.24,131.33,131.22,131.33,5805.0,105.2387,105.3108,105.2226,105.3108,5805.0
2019-05-17 14:50:00,131.33,131.36,131.26,131.26,7008.0,105.3108,105.3349,105.2547,105.2547,7008.0
2019-05-17 14:55:00,131.3,131.47,131.28,131.44,9350.0,105.2868,105.4231,105.2708,105.3991,9350.0
2019-05-17 15:00:00,131.42,131.46,130.91,130.92,17426.0,105.383,105.4151,104.9741,104.9821,17426.0
2019-05-17 15:05:00,130.96,131.02,130.76,130.79,17673.0,105.0142,105.0623,104.8538,104.8778,17673.0
2019-05-17 15:10:00,130.71,130.92,130.62,130.84,14109.0,104.8137,104.9821,104.7415,104.9179,14109.0
2019-05-17 15:15:00,130.83,130.9,130.75,130.78,14434.0,104.9099,104.966,104.8458,104.8698,14434.0
2019-05-17 15:20:00,130.76,130.82,130.66,130.75,12096.0,104.8538,104.9019,104.7736,104.8458,12096.0
2019-05-17 15:25:00,130.72,130.76,130.57,130.74,11854.0,104.8217,104.8538,104.7014,104.8377,11854.0
2019-05-17 15:30:00,130.72,130.72,130.38,130.42,13665.0,104.8217,104.8217,104.5491,104.5811,13665.0
2019-05-17 15:35:00,130.41,130.55,130.26,130.26,20629.0,104.5731,104.6854,104.4528,104.4528,20629.0
2019-05-17 15:40:00,130.23,130.48,130.03,130.36,27517.0,104.4288,104.6293,104.2684,104.533,27517.0
2019-05-17 15:45:00,130.34,130.42,130.11,130.23,31738.0,104.517,104.5811,104.3326,104.4288,31738.0
2019-05-17 15:50:00,130.25,130.31,130.11,130.13,28449.0,104.4448,104.4929,104.3326,104.3486,28449.0
2019-05-17 15:55:00,130.12,130.39,130.12,130.2,70223.0,104.3406,104.5571,104.3406,104.4047,70223.0
2019-05-20 09:30:00,130.22,130.64,130.09,130.4,20725.0,104.4208,104.7576,104.3165,104.5651,20725.0
2019-05-20 09:35:00,130.53,131.04,130.4,131.04,9500.0,104.6693,105.0783,104.5651,105.0783,9500.0
2019-05-20 09:40:00,130.99,131.38,130.99,131.03,7400.0,105.0382,105.3509,105.0382,105.0703,7400.0
2019-05-20 09:45:00,131.23,131.41,131.1,131.12,8844.0,105.2307,105.375,105.1264,105.1425,8844.0
2019-05-20 09:50:00,130.93,131.01,130.77,130.96,7462.0,104.9901,105.0542,104.8618,105.0142,7462.0
2019-05-20 09:55:00,131.05,131.38,131.04,131.2,5433.0,105.0863,105.3509,105.0783,105.2066,5433.0
2019-05-20 10:00:00,131.2,131.51,131.19,131.33,6775.0,105.2066,105.4552,105.1986,105.3108,6775.0
2019-05-20 10:05:00,131.34,131.57,131.34,131.39,10240.0,105.3189,105.5033,105.3189,105.359,10240.0
2019-05-20 10:10:00,131.34,131.69,131.33,131.53,3427.0,105.3189,105.5995,105.3108,105.4712,3427.0
2019-05-20 10:15:00,131.53,131.57,131.31,131.36,8258.0,105.4712,105.5033,105.2948,105.3349,8258.0
2019-05-20 10:20:00,131.33,131.61,131.3,131.56,10221.0,105.3108,105.5354,105.2868,105.4953,10221.0
2019-05-20 10:25:00,131.64,131.87,131.63,131.84,8200.0,105.5594,105.7439,105.5514,105.7198,8200.0
2019-05-20 10:30:00,131.78,131.99,131.66,131.98,7126.0,105.6717,105.8401,105.5755,105.8321,7126.0
2019-05-20 10:35:00,132.06,132.08,131.71,131.78,6406.0,105.8962,105.9123,105.6156,105.6717,6406.0
2019-05-20 10:40:00,131.78,131.96,131.76,131.91,9588.0,105.6717,105.816,105.6557,105.7759,9588.0
2019-05-20 10:45:00,131.94,132.08,131.83,131.91,10271.0,105.8,105.9123,105.7118,105.7759,10271.0
2019-05-20 10:50:00,131.8,132.04,131.75,131.87,9644.0,105.6877,105.8802,105.6476,105.7439,9644.0
2019-05-20 10:55:00,131.96,132.08,131.86,131.86,13726.0,105.816,105.9123,105.7358,105.7358,13726.0
2019-05-20 11:00:00,131.91,131.91,131.58,131.6,5378.0,105.7759,105.7759,105.5113,105.5274,5378.0
2019-05-20 11:05:00,131.64,131.66,131.46,131.52,7723.0,105.5594,105.5755,105.4151,105.4632,7723.0
2019-05-20 11:10:00,131.55,131.72,131.53,131.57,5252.0,105.4873,105.6236,105.4712,105.5033,5252.0
2019-05-20 11:15:00,131.55,131.69,131.44,131.59,7843.0,105.4873,105.5995,105.3991,105.5193,7843.0
2019-05-20 11:20:00,131.55,131.71,131.45,131.69,6112.0,105.4873,105.6156,105.4071,105.5995,6112.0
2019-05-20 11:25:00,131.62,131.76,131.62,131.69,5311.0,105.5434,105.6557,105.5434,105.5995,5311.0
2019-05-20 11:30:00,131.71,131.88,131.68,131.75,8941.0,105.6156,105.7519,105.5915,105.6476,8941.0
2019-05-20 11:35:00,131.71,131.72,131.43,131.43,3499.0,105.6156,105.6236,105.391,105.391,3499.0
2019-05-20 11:40:00,131.52,131.56,131.43,131.44,3331.0,105.4632,105.4953,105.391,105.3991,3331.0
2019-05-20 11:45:00,131.52,131.72,131.52,131.66,4134.0,105.4632,105.6236,105.4632,105.5755,4134.0
2019-05-20 11:50:00,131.67,131.7,131.53,131.57,2406.0,105.5835,105.6075,105.4712,105.5033,2406.0
2019-05-20 11:55:00,131.6,131.63,131.46,131.47,4365.0,105.5274,105.5514,105.4151,105.4231,4365.0
2019-05-20 12:00:00,131.51,131.55,131.4,131.48,4602.0,105.4552,105.4873,105.367,105.4311,4602.0
2019-05-20 12:05:00,131.47,131.65,131.46,131.58,6329.0,105.4231,105.5674,105.4151,105.5113,6329.0
2019-05-20 12:10:00,131.64,131.68,131.55,131.58,3026.0,105.5594,105.5915,105.4873,105.5113,3026.0
2019-05-20 12:15:00,131.61,131.8,131.61,131.77,4411.0,105.5354,105.6877,105.5354,105.6637,4411.0
2019-05-20 12:20:00,131.74,131.79,131.68,131.7,7514.0,105.6396,105.6797,105.5915,105.6075,7514.0
2019-05-20 12:25:00,131.71,131.75,131.57,131.58,3105.0,105.6156,105.6476,105.5033,105.5113,3105.0
2019-05-20 12:30:00,131.58,131.62,131.47,131.53,5125.0,105.5113,105.5434,105.4231,105.4712,5125.0
2019-05-20 12:35:00,131.59,131.75,131.57,131.75,2911.0,105.5193,105.6476,105.5033,105.6476,2911.0
2019-05-20 12:40:00,131.72,131.84,131.65,131.79,4845.0,105.6236,105.7198,105.5674,105.6797,4845.0
2019-05-20 12:45:00,131.77,131.83,131.63,131.76,6537.0,105.6637,105.7118,105.5514,105.6557,6537.0
2019-05-20 12:50:00,131.74,131.83,131.72,131.72,4628.0,105.6396,105.7118,105.6236,105.6236,4628.0
2019-05-20 12:55:00,131.72,131.75,131.62,131.68,5358.0,105.6236,105.6476,105.5434,105.5915,5358.0
2019-05-20 13:00:00,131.66,131.74,131.56,131.57,2810.0,105.5755,105.6396,105.4953,105.5033,2810.0
2019-05-20 13:05:00,131.6,131.66,131.55,131.64,5973.0,105.5274,105.5755,105.4873,105.5594,5973.0
2019-05-20 13:10:00,131.66,131.71,131.57,131.65,3919.0,105.5755,105.6156,105.5033,105.5674,3919.0
2019-05-20 13:15:00,131.71,131.72,131.62,131.65,4600.0,105.6156,105.6236,105.5434,105.5674,4600.0
2019-05-20 13:20:00,131.68,131.71,131.55,131.6,3273.0,105.5915,105.6156,105.4873,105.5274,3273.0
2019-05-20 13:25:00,131.57,131.58,131.46,131.57,4413.0,105.5033,105.5113,105.4151,105.5033,4413.0
2019-05-20 13:30:00,131.54,131.54,131.46,131.5,11617.0,105.4792,105.4792,105.4151,105.4472,11617.0
2019-05-20 13:35:00,131.51,131.62,131.49,131.6,7349.0,105.4552,105.5434,105.4391,105.5274,7349.0
2019-05-20 13:40:00,131.6,131.62,131.55,131.59,3249.0,105.5274,105.5434,105.4873,105.5193,3249.0
2019-05-20 13:45:00,131.6,131.61,131.52,131.58,5058.0,105.5274,105.5354,105.4632,105.5113,5058.0
2019-05-20 13:50:00,131.59,131.61,131.5,131.51,3892.0,105.5193,105.5354,105.4472,105.4552,3892.0
2019-05-20 13:55:00,131.49,131.58,131.48,131.56,4437.0,105.4391,105.5113,105.4311,105.4953,4437.0
2019-05-20 14:00:00,131.56,131.61,131.36,131.4,3813.0,105.4953,105.5354,105.3349,105.367,3813.0
2019-05-20 14:05:00,131.39,131.45,131.37,131.43,5262.0,105.359,105.4071,105.3429,105.391,5262.0
2019-05-20 14:10:00,131.47,131.64,131.45,131.48,5774.0,105.4231,105.5594,105.4071,105.4311,5774.0
2019-05-20 14:15:00,131.43,131.52,131.41,131.47,2900.0,105.391,105.4632,105.375,105.4231,2900.0
2019-05-20 14:20:00,131.51,131.56,131.45,131.45,2000.0,105.4552,105.4953,105.4071,105.4071,2000.0
2019-05-20 14:25:00,131.45,131.52,131.45,131.45,2807.0,105.4071,105.4632,105.4071,105.4071,2807.0
2019-05-20 14:30:00,131.49,131.49,131.28,131.28,5912.0,105.4391,105.4391,105.2708,105.2708,5912.0
2019-05-20 14:35:00,131.24,131.24,131.0,131.02,4704.0,105.2387,105.2387,105.0462,105.0623,4704.0
2019-05-20 14:40:00,131.02,131.21,130.98,131.1,10130.0,105.0623,105.2146,105.0302,105.1264,10130.0
2019-05-20 14:45:00,131.1,131.2,131.08,131.12,6216.0,105.1264,105.2066,105.1104,105.1425,6216.0
2019-05-20 14:50:00,131.14,131.18,130.98,131.09,5848.0,105.1585,105.1906,105.0302,105.1184,5848.0
2019-05-20 14:55:00,131.07,131.22,131.0,131.15,7447.0,105.1024,105.2226,105.0462,105.1665,7447.0
2019-05-20 15:00:00,131.13,131.15,131.04,131.1,3839.0,105.1505,105.1665,105.0783,105.1264,3839.0
2019-05-20 15:05:00,131.08,131.13,130.95,130.97,4242.0,105.1104,105.1505,105.0061,105.0222,4242.0
2019-05-20 15:10:00,130.98,130.98,130.77,130.88,4437.0,105.0302,105.0302,104.8618,104.95,4437.0
2019-05-20 15:15:00,130.88,130.99,130.83,130.92,16718.0,104.95,105.0382,104.9099,104.9821,16718.0
2019-05-20 15:20:00,130.92,130.96,130.76,130.83,19001.0,104.9821,105.0142,104.8538,104.9099,19001.0
2019-05-20 15:25:00,130.8,130.8,130.64,130.71,21192.0,104.8859,104.8859,104.7576,104.8137,21192.0
2019-05-20 15:30:00,130.69,130.74,130.62,130.73,16395.0,104.7976,104.8377,104.7415,104.8297,16395.0
2019-05-20 15:35:00,130.74,130.87,130.71,130.84,72696.0,104.8377,104.942,104.8137,104.9179,72696.0
2019-05-20 15:40:00,130.86,130.96,130.82,130.96,12374.0,104.934,105.0142,104.9019,105.0142,12374.0
2019-05-20 15:45:00,130.94,131.16,130.91,131.12,13710.0,104.9981,105.1745,104.9741,105.1425,13710.0
2019-05-20 15:50:00,131.12,131.23,131.07,131.17,18838.0,105.1425,105.2307,105.1024,105.1825,18838.0
2019-05-20 15:55:00,131.16,131.43,131.16,131.31,73819.0,105.1745,105.391,105.1745,105.2948,73819.0
2019-05-21 09:30:00,131.12,132.02,131.04,131.86,26874.0,105.1425,105.8641,105.0783,105.7358,26874.0
2019-05-21 09:35:00,131.86,131.86,131.57,131.81,8271.0,105.7358,105.7358,105.5033,105.6957,8271.0
2019-05-21 09:40:00,131.62,132.01,131.51,131.87,20126.0,105.5434,105.8561,105.4552,105.7439,20126.0
2019-05-21 09:45:00,131.81,132.24,131.81,132.15,12821.0,105.6957,106.0406,105.6957,105.9684,12821.0
2019-05-21 09:50:00,132.08,132.08,131.85,131.88,8550.0,105.9123,105.9123,105.7278,105.7519,8550.0
2019-05-21 09:55:00,131.79,132.01,131.75,131.94,11331.0,105.6797,105.8561,105.6476,105.8,11331.0
2019-05-21 10:00:00,131.93,131.97,131.49,131.55,10283.0,105.792,105.8241,105.4391,105.4873,10283.0
2019-05-21 10:05:00,131.56,131.67,131.54,131.57,3650.0,105.4953,105.5835,105.4792,105.5033,3650.0
2019-05-21 10:10:00,131.58,131.66,131.52,131.6,6505.0,105.5113,105.5755,105.4632,105.5274,6505.0
2019-05-21 10:15:00,131.63,131.69,131.53,131.57,7344.0,105.5514,105.5995,105.4712,105.5033,7344.0
2019-05-21 10:20:00,131.62,131.67,131.44,131.46,6354.0,105.5434,105.5835,105.3991,105.4151,6354.0
2019-05-21 10:25:00,131.47,131.69,131.47,131.64,7234.0,105.4231,105.5995,105.4231,105.5594,7234.0
2019-05-21 10:30:00,131.68,131.82,131.54,131.82,6683.0,105.5915,105.7038,105.4792,105.7038,6683.0
2019-05-21 10:35:00,131.83,131.97,131.75,131.86,7868.0,105.7118,105.8241,105.6476,105.7358,7868.0
2019-05-21 10:40:00,131.87,131.99,131.72,131.99,10782.0,105.7439,105.8401,105.6236,105.8401,10782.0
2019-05-21 10:45:00,132.05,132.19,132.02,132.02,7143.0,105.8882,106.0005,105.8641,105.8641,7143.0
2019-05-21 10:50:00,132.03,132.29,132.03,132.07,6244.0,105.8722,106.0807,105.8722,105.9042,6244.0
2019-05-21 10:55:00,132.09,132.22,132.05,132.07,6265.0,105.9203,106.0245,105.8882,105.9042,6265.0
2019-05-21 11:00:00,132.08,132.18,131.95,131.95,4200.0,105.9123,105.9924,105.808,105.808,4200.0
2019-05-21 11:05:00,131.95,132.14,131.95,132.05,5547.0,105.808,105.9604,105.808,105.8882,5547.0
2019-05-21 11:10:00,132.05,132.27,132.03,132.27,8093.0,105.8882,106.0646,105.8722,106.0646,8093.0
2019-05-21 11:15:00,132.27,132.39,132.24,132.39,6207.0,106.0646,106.1608,106.0406,106.1608,6207.0
2019-05-21 11:20:00,132.35,132.37,132.15,132.18,10064.0,106.1288,106.1448,105.9684,105.9924,10064.0
2019-05-21 11:25:00,132.11,132.15,131.96,131.97,4177.0,105.9363,105.9684,105.816,105.8241,4177.0
2019-05-21 11:30:00,132.0,132.01,131.91,131.91,3457.0,105.8481,105.8561,105.7759,105.7759,3457.0
2019-05-21 11:35:00,131.87,131.9,131.78,131.84,5705.0,105.7439,105.7679,105.6717,105.7198,5705.0
2019-05-21 11:40:00,131.86,131.93,131.64,131.73,5000.0,105.7358,105.792,105.5594,105.6316,5000.0
2019-05-21 11:45:00,131.71,131.91,131.71,131.74,7250.0,105.6156,105.7759,105.6156,105.6396,7250.0
2019-05-21 11:50:00,131.7,131.78,131.6,131.7,9607.0,105.6075,105.6717,105.5274,105.6075,9607.0
2019-05-21 11:55:00,131.69,131.83,131.68,131.83,5969.0,105.5995,105.7118,105.5915,105.7118,5969.0
2019-05-21 12:00:00,131.86,131.98,131.75,131.86,5633.0,105.7358,105.8321,105.6476,105.7358,5633.0
2019-05-21 12:05:00,131.82,131.84,131.78,131.83,3723.0,105.7038,105.7198,105.6717,105.7118,3723.0
2019-05-21 12:10:00,131.83,131.93,131.69,131.93,8882.0,105.7118,105.792,105.5995,105.792,8882.0
2019-05-21 12:15:00,131.94,132.05,131.9,131.9,6655.0,105.8,105.8882,105.7679,105.7679,6655.0
2019-05-21 12:20:00,131.97,132.0,131.9,131.94,2500.0,105.8241,105.8481,105.7679,105.8,2500.0
2019-05-21 12:25:00,131.99,132.12,131.95,132.12,4645.0,105.8401,105.9443,105.808,105.9443,4645.0
2019-05-21 12:30:00,132.12,132.14,132.06,132.09,2842.0,105.9443,105.9604,105.8962,105.9203,2842.0
2019-05-21 12:35:00,132.05,132.07,131.95,131.95,3134.0,105.8882,105.9042,105.808,105.808,3134.0
2019-05-21 12:40:00,131.99,132.1,131.92,132.1,4300.0,105.8401,105.9283,105.784,105.9283,4300.0
2019-05-21 12:45:00,132.09,132.14,132.06,132.1,3321.0,105.9203,105.9604,105.8962,105.9283,3321.0
2019-05-21 12:50:00,132.12,132.15,132.05,132.07,3591.0,105.9443,105.9684,105.8882,105.9042,3591.0
2019-05-21 12:55:00,132.09,132.23,132.09,132.16,6000.0,105.9203,106.0325,105.9203,105.9764,6000.0
2019-05-21 13:00:00,132.17,132.17,132.05,132.09,3500.0,105.9844,105.9844,105.8882,105.9203,3500.0
2019-05-21 13:05:00,132.1,132.1,132.05,132.1,1318.0,105.9283,105.9283,105.8882,105.9283,1318.0
2019-05-21 13:10:00,132.1,132.18,132.1,132.14,3808.0,105.9283,105.9924,105.9283,105.9604,3808.0
2019-05-21 13:15:00,132.14,132.18,132.01,132.09,6248.0,105.9604,105.9924,105.8561,105.9203,6248.0
2019-05-21 13:20:00,132.1,132.18,132.1,132.14,3867.0,105.9283,105.9924,105.9283,105.9604,3867.0
2019-05-21 13:25:00,132.13,132.21,132.04,132.11,8629.0,105.9524,106.0165,105.8802,105.9363,8629.0
2019-05-21 13:30:00,132.11,132.13,131.96,131.96,4012.0,105.9363,105.9524,105.816,105.816,4012.0
2019-05-21 13:35:00,131.98,132.01,131.95,131.99,5625.0,105.8321,105.8561,105.808,105.8401,5625.0
2019-05-21 13:40:00,131.98,132.0,131.94,132.0,2275.0,105.8321,105.8481,105.8,105.8481,2275.0
2019-05-21 13:45:00,132.02,132.14,132.02,132.07,7342.0,105.8641,105.9604,105.8641,105.9042,7342.0
2019-05-21 13:50:00,132.04,132.05,132.0,132.04,1572.0,105.8802,105.8882,105.8481,105.8802,1572.0
2019-05-21 13:55:00,132.07,132.07,132.02,132.02,5587.0,105.9042,105.9042,105.8641,105.8641,5587.0
2019-05-21 14:00:00,132.06,132.06,131.97,132.04,4212.0,105.8962,105.8962,105.8241,105.8802,4212.0
2019-05-21 14:05:00,132.03,132.07,131.99,131.99,6127.0,105.8722,105.9042,105.8401,105.8401,6127.0
2019-05-21 14:10:00,131.97,131.98,131.91,131.92,3598.0,105.8241,105.8321,105.7759,105.784,3598.0
2019-05-21 14:15:00,131.94,132.01,131.94,132.0,5400.0,105.8,105.8561,105.8,105.8481,5400.0
2019-05-21 14:20:00,131.98,132.05,131.95,132.04,2747.0,105.8321,105.8882,105.808,105.8802,2747.0
2019-05-21 14:25:00,132.04,132.17,132.01,132.15,8047.0,105.8802,105.9844,105.8561,105.9684,8047.0
2019-05-21 14:30:00,132.12,132.16,132.1,132.12,4760.0,105.9443,105.9764,105.9283,105.9443,4760.0
2019-05-21 14:35:00,132.11,132.13,132.04,132.1,8278.0,105.9363,105.9524,105.8802,105.9283,8278.0
2019-05-21 14:40:00,132.08,132.16,132.07,132.14,4493.0,105.9123,105.9764,105.9042,105.9604,4493.0
2019-05-21 14:45:00,132.17,132.24,132.14,132.23,4362.0,105.9844,106.0406,105.9604,106.0325,4362.0
2019-05-21 14:50:00,132.23,132.23,132.1,132.14,7458.0,106.0325,106.0325,105.9283,105.9604,7458.0
2019-05-21 14:55:00,132.14,132.21,132.09,132.17,7809.0,105.9604,106.0165,105.9203,105.9844,7809.0
2019-05-21 15:00:00,132.17,132.17,131.98,131.99,4172.0,105.9844,105.9844,105.8321,105.8401,4172.0
2019-05-21 15:05:00,132.02,132.13,132.02,132.09,6035.0,105.8641,105.9524,105.8641,105.9203,6035.0
2019-05-21 15:10:00,132.13,132.15,132.09,132.14,4702.0,105.9524,105.9684,105.9203,105.9604,4702.0
2019-05-21 15:15:00,132.09,132.14,132.03,132.12,4643.0,105.9203,105.9604,105.8722,105.9443,4643.0
2019-05-21 15:20:00,132.13,132.15,132.04,132.06,5905.0,105.9524,105.9684,105.8802,105.8962,5905.0
2019-05-21 15:25:00,132.07,132.2,132.07,132.13,7326.0,105.9042,106.0085,105.9042,105.9524,7326.0
2019-05-21 15:30:00,132.12,132.22,132.08,132.12,8601.0,105.9443,106.0245,105.9123,105.9443,8601.0
2019-05-21 15:35:00,132.1,132.31,132.1,132.27,6862.0,105.9283,106.0967,105.9283,106.0646,6862.0
2019-05-21 15:40:00,132.25,132.25,132.08,132.08,5555.0,106.0486,106.0486,105.9123,105.9123,5555.0
2019-05-21 15:45:00,132.1,132.17,132.07,132.12,12250.0,105.9283,105.9844,105.9042,105.9443,12250.0
2019-05-21 15:50:00,132.1,132.11,132.03,132.06,11416.0,105.9283,105.9363,105.8722,105.8962,11416.0
2019-05-21 15:55:00,132.05,132.19,132.03,132.1,34138.0,105.8882,106.0005,105.8722,105.9283,34138.0
2019-05-22 09:30:00,131.61,131.8,131.39,131.75,13573.0,105.5354,105.6877,105.359,105.6476,13573.0
2019-05-22 09:35:00,131.75,131.81,131.34,131.43,6501.0,105.6476,105.6957,105.3189,105.391,6501.0
2019-05-22 09:40:00,131.55,131.62,131.32,131.45,6632.0,105.4873,105.5434,105.3028,105.4071,6632.0
2019-05-22 09:45:00,131.45,131.47,131.26,131.39,11458.0,105.4071,105.4231,105.2547,105.359,11458.0
2019-05-22 09:50:00,131.34,131.37,131.22,131.34,5164.0,105.3189,105.3429,105.2226,105.3189,5164.0
2019-05-22 09:55:00,131.43,131.56,131.38,131.5,4739.0,105.391,105.4953,105.3509,105.4472,4739.0
2019-05-22 10:00:00,131.59,131.6,131.34,131.34,5273.0,105.5193,105.5274,105.3189,105.3189,5273.0
2019-05-22 10:05:00,131.37,131.43,131.29,131.37,4596.0,105.3429,105.391,105.2788,105.3429,4596.0
2019-05-22 10:10:00,131.33,131.39,131.27,131.38,9296.0,105.3108,105.359,105.2627,105.3509,9296.0
2019-05-22 10:15:00,131.38,131.78,131.29,131.3,8909.0,105.3509,105.6717,105.2788,105.2868,8909.0
2019-05-22 10:20:00,131.28,131.35,131.15,131.34,9629.0,105.2708,105.3269,105.1665,105.3189,9629.0
2019-05-22 10:25:00,131.32,131.52,131.29,131.46,6915.0,105.3028,105.4632,105.2788,105.4151,6915.0
2019-05-22 10:30:00,131.4,131.56,131.26,131.26,8507.0,105.367,105.4953,105.2547,105.2547,8507.0
2019-05-22 10:35:00,131.34,131.35,131.01,131.09,11027.0,105.3189,105.3269,105.0542,105.1184,11027.0
2019-05-22 10:40:00,131.09,131.2,130.95,130.95,9808.0,105.1184,105.2066,105.0061,105.0061,9808.0
2019-05-22 10:45:00,130.94,131.12,130.94,131.09,5459.0,104.9981,105.1425,104.9981,105.1184,5459.0
2019-05-22 10:50:00,131.11,131.29,131.11,131.29,5657.0,105.1344,105.2788,105.1344,105.2788,5657.0
2019-05-22 10:55:00,131.3,131.41,131.08,131.16,8158.0,105.2868,105.375,105.1104,105.1745,8158.0
2019-05-22 11:00:00,131.19,131.23,130.93,130.93,6300.0,105.1986,105.2307,104.9901,104.9901,6300.0
2019-05-22 11:05:00,130.99,131.04,130.89,130.94,7184.0,105.0382,105.0783,104.958,104.9981,7184.0
2019-05-22 11:10:00,130.91,131.23,130.9,131.22,3683.0,104.9741,105.2307,104.966,105.2226,3683.0
2019-05-22 11:15:00,131.25,131.33,131.23,131.28,11203.0,105.2467,105.3108,105.2307,105.2708,11203.0
2019-05-22 11:20:00,131.35,131.46,131.3,131.44,6309.0,105.3269,105.4151,105.2868,105.3991,6309.0
2019-05-22 11:25:00,131.49,131.75,131.49,131.75,4681.0,105.4391,105.6476,105.4391,105.6476,4681.0
2019-05-22 11:30:00,131.75,131.79,131.53,131.53,6919.0,105.6476,105.6797,105.4712,105.4712,6919.0
2019-05-22 11:35:00,131.47,131.64,131.46,131.64,5947.0,105.4231,105.5594,105.4151,105.5594,5947.0
2019-05-22 11:40:00,131.64,131.67,131.49,131.52,9014.0,105.5594,105.5835,105.4391,105.4632,9014.0
2019-05-22 11:45:00,131.51,131.57,131.4,131.45,10403.0,105.4552,105.5033,105.367,105.4071,10403.0
2019-05-22 11:50:00,131.58,131.65,131.5,131.59,4725.0,105.5113,105.5674,105.4472,105.5193,4725.0
2019-05-22 11:55:00,131.55,131.71,131.53,131.71,4734.0,105.4873,105.6156,105.4712,105.6156,4734.0
2019-05-22 12:00:00,131.71,131.75,131.62,131.65,5300.0,105.6156,105.6476,105.5434,105.5674,5300.0
2019-05-22 12:05:00,131.64,131.68,131.57,131.68,2334.0,105.5594,105.5915,105.5033,105.5915,2334.0
2019-05-22 12:10:00,131.71,131.77,131.59,131.6,5450.0,105.6156,105.6637,105.5193,105.5274,5450.0
2019-05-22 12:15:00,131.67,131.74,131.62,131.74,1900.0,105.5835,105.6396,105.5434,105.6396,1900.0
2019-05-22 12:20:00,131.74,131.8,131.71,131.72,7139.0,105.6396,105.6877,105.6156,105.6236,7139.0
2019-05-22 12:25:00,131.71,131.76,131.62,131.72,4981.0,105.6156,105.6557,105.5434,105.6236,4981.0
2019-05-22 12:30:00,131.72,131.74,131.6,131.67,3864.0,105.6236,105.6396,105.5274,105.5835,3864.0
2019-05-22 12:35:00,131.7,131.82,131.69,131.78,6740.0,105.6075,105.7038,105.5995,105.6717,6740.0
2019-05-22 12:40:00,131.74,131.78,131.67,131.77,2707.0,105.6396,105.6717,105.5835,105.6637,2707.0
2019-05-22 12:45:00,131.73,131.77,131.56,131.56,7870.0,105.6316,105.6637,105.4953,105.4953,7870.0
2019-05-22 12:50:00,131.62,131.72,131.62,131.71,2006.0,105.5434,105.6236,105.5434,105.6156,2006.0
2019-05-22 12:55:00,131.8,131.82,131.64,131.68,6248.0,105.6877,105.7038,105.5594,105.5915,6248.0
2019-05-22 13:00:00,131.64,131.8,131.6,131.7,20316.0,105.5594,105.6877,105.5274,105.6075,20316.0
2019-05-22 13:05:00,131.68,131.71,131.57,131.6,3976.0,105.5915,105.6156,105.5033,105.5274,3976.0
2019-05-22 13:10:00,131.62,131.68,131.6,131.67,2875.0,105.5434,105.5915,105.5274,105.5835,2875.0
2019-05-22 13:15:00,131.69,131.77,131.63,131.66,5257.0,105.5995,105.6637,105.5514,105.5755,5257.0
2019-05-22 13:20:00,131.66,131.77,131.64,131.72,3150.0,105.5755,105.6637,105.5594,105.6236,3150.0
2019-05-22 13:25:00,131.77,131.82,131.69,131.8,4816.0,105.6637,105.7038,105.5995,105.6877,4816.0
2019-05-22 13:30:00,131.81,131.81,131.67,131.75,3024.0,105.6957,105.6957,105.5835,105.6476,3024.0
2019-05-22 13:35:00,131.74,131.79,131.71,131.79,4270.0,105.6396,105.6797,105.6156,105.6797,4270.0
2019-05-22 13:40:00,131.79,131.95,131.76,131.92,5087.0,105.6797,105.808,105.6557,105.784,5087.0
2019-05-22 13:45:00,131.94,131.96,131.85,131.86,6380.0,105.8,105.816,105.7278,105.7358,6380.0
2019-05-22 13:50:00,131.86,131.99,131.83,131.96,4592.0,105.7358,105.8401,105.7118,105.816,4592.0
2019-05-22 13:55:00,132.0,132.03,131.92,131.95,4362.0,105.8481,105.8722,105.784,105.808,4362.0
2019-05-22 14:00:00,131.95,131.98,131.71,131.71,6950.0,105.808,105.8321,105.6156,105.6156,6950.0
2019-05-22 14:05:00,131.74,131.9,131.71,131.9,5900.0,105.6396,105.7679,105.6156,105.7679,5900.0
2019-05-22 14:10:00,131.86,131.93,131.8,131.91,3692.0,105.7358,105.792,105.6877,105.7759,3692.0
2019-05-22 14:15:00,131.93,131.98,131.86,131.98,4850.0,105.792,105.8321,105.7358,105.8321,4850.0
2019-05-22 14:20:00,131.98,132.04,131.94,131.97,5634.0,105.8321,105.8802,105.8,105.8241,5634.0
2019-05-22 14:25:00,131.97,132.03,131.97,132.02,2931.0,105.8241,105.8722,105.8241,105.8641,2931.0
2019-05-22 14:30:00,132.02,132.15,132.02,132.08,7837.0,105.8641,105.9684,105.8641,105.9123,7837.0
2019-05-22 14:35:00,132.08,132.17,132.07,132.16,2915.0,105.9123,105.9844,105.9042,105.9764,2915.0
2019-05-22 14:40:00,132.13,132.3,132.13,132.24,8656.0,105.9524,106.0887,105.9524,106.0406,8656.0
2019-05-22 14:45:00,132.24,132.27,132.2,132.24,5502.0,106.0406,106.0646,106.0085,106.0406,5502.0
2019-05-22 14:50:00,132.24,132.24,132.11,132.11,4674.0,106.0406,106.0406,105.9363,105.9363,4674.0
2019-05-22 14:55:00,132.14,132.26,132.11,132.26,5600.0,105.9604,106.0566,105.9363,106.0566,5600.0
2019-05-22 15:00:00,132.28,132.35,132.25,132.33,17876.0,106.0726,106.1288,106.0486,106.1127,17876.0
2019-05-22 15:05:00,132.32,132.34,132.26,132.32,12000.0,106.1047,106.1207,106.0566,106.1047,12000.0
2019-05-22 15:10:00,132.33,132.36,132.28,132.36,14703.0,106.1127,106.1368,106.0726,106.1368,14703.0
2019-05-22 15:15:00,132.35,132.36,132.27,132.34,14515.0,106.1288,106.1368,106.0646,106.1207,14515.0
2019-05-22 15:20:00,132.34,132.37,132.28,132.37,10398.0,106.1207,106.1448,106.0726,106.1448,10398.0
2019-05-22 15:25:00,132.36,132.37,132.28,132.33,9209.0,106.1368,106.1448,106.0726,106.1127,9209.0
2019-05-22 15:30:00,132.28,132.31,132.22,132.27,12323.0,106.0726,106.0967,106.0245,106.0646,12323.0
2019-05-22 15:35:00,132.27,132.28,132.05,132.11,9640.0,106.0646,106.0726,105.8882,105.9363,9640.0
2019-05-22 15:40:00,132.09,132.1,131.99,132.03,10058.0,105.9203,105.9283,105.8401,105.8722,10058.0
2019-05-22 15:45:00,132.02,132.17,131.99,132.11,24585.0,105.8641,105.9844,105.8401,105.9363,24585.0
2019-05-22 15:50:00,132.12,132.17,132.08,132.11,24661.0,105.9443,105.9844,105.9123,105.9363,24661.0
2019-05-22 15:55:00,132.09,132.14,131.97,132.0,84208.0,105.9203,105.9604,105.8241,105.8481,84208.0
2019-05-23 09:30:00,130.99,130.99,130.28,130.36,20374.0,105.0382,105.0382,104.4689,104.533,20374.0
2019-05-23 09:35:00,130.39,130.51,130.14,130.35,8200.0,104.5571,104.6533,104.3566,104.525,8200.0
2019-05-23 09:40:00,130.33,130.59,130.24,130.53,11984.0,104.509,104.7175,104.4368,104.6693,11984.0
2019-05-23 09:45:00,130.43,130.46,130.16,130.17,8728.0,104.5892,104.6132,104.3726,104.3807,8728.0
2019-05-23 09:50:00,130.11,130.25,129.94,130.21,19098.0,104.3326,104.4448,104.1962,104.4127,19098.0
2019-05-23 09:55:00,130.19,130.22,129.86,130.14,15573.0,104.3967,104.4208,104.1321,104.3566,15573.0
2019-05-23 10:00:00,130.09,130.3,130.09,130.21,9808.0,104.3165,104.4849,104.3165,104.4127,9808.0
2019-05-23 10:05:00,130.22,130.27,129.8,129.8,7196.0,104.4208,104.4609,104.084,104.084,7196.0
2019-05-23 10:10:00,129.83,130.22,129.83,129.84,13965.0,104.108,104.4208,104.108,104.116,13965.0
2019-05-23 10:15:00,129.87,129.97,129.68,129.73,10146.0,104.1401,104.2203,103.9877,104.0278,10146.0
2019-05-23 10:20:00,129.7,129.84,129.48,129.53,12554.0,104.0038,104.116,103.8274,103.8675,12554.0
2019-05-23 10:25:00,129.5,129.98,129.38,129.92,15020.0,103.8434,104.2283,103.7472,104.1802,15020.0
2019-05-23 10:30:00,129.97,129.97,129.75,129.93,11349.0,104.2203,104.2203,104.0439,104.1882,11349.0
2019-05-23 10:35:00,129.91,129.98,129.74,129.86,9289.0,104.1722,104.2283,104.0359,104.1321,9289.0
2019-05-23 10:40:00,129.87,130.17,129.87,130.06,6555.0,104.1401,104.3807,104.1401,104.2925,6555.0
2019-05-23 10:45:00,130.06,130.19,129.97,130.03,7000.0,104.2925,104.3967,104.2203,104.2684,7000.0
2019-05-23 10:50:00,130.06,130.3,130.0,130.29,11120.0,104.2925,104.4849,104.2443,104.4769,11120.0
2019-05-23 10:55:00,130.24,130.26,129.98,130.04,8884.0,104.4368,104.4528,104.2283,104.2764,8884.0
2019-05-23 11:00:00,130.06,130.16,129.88,130.03,18217.0,104.2925,104.3726,104.1481,104.2684,18217.0
2019-05-23 11:05:00,130.0,130.06,129.93,129.97,7050.0,104.2443,104.2925,104.1882,104.2203,7050.0
2019-05-23 11:10:00,129.96,129.96,129.8,129.89,7724.0,104.2123,104.2123,104.084,104.1561,7724.0
2019-05-23 11:15:00,129.88,129.93,129.77,129.77,6254.0,104.1481,104.1882,104.0599,104.0599,6254.0
2019-05-23 11:20:00,129.84,129.91,129.72,129.86,5444.0,104.116,104.1722,104.0198,104.1321,5444.0
2019-05-23 11:25:00,129.86,130.15,129.86,130.0,18154.0,104.1321,104.3646,104.1321,104.2443,18154.0
2019-05-23 11:30:00,129.97,130.03,129.86,129.93,6143.0,104.2203,104.2684,104.1321,104.1882,6143.0
2019-05-23 11:35:00,129.93,130.04,129.87,130.03,6385.0,104.1882,104.2764,104.1401,104.2684,6385.0
2019-05-23 11:40:00,130.02,130.02,129.83,129.89,11312.0,104.2604,104.2604,104.108,104.1561,11312.0
2019-05-23 11:45:00,129.89,129.93,129.74,129.74,11986.0,104.1561,104.1882,104.0359,104.0359,11986.0
2019-05-23 11:50:00,129.82,129.82,129.55,129.58,6704.0,104.1,104.1,103.8835,103.9076,6704.0
2019-05-23 11:55:00,129.57,129.65,129.4,129.58,6146.0,103.8995,103.9637,103.7632,103.9076,6146.0
2019-05-23 12:00:00,129.66,129.87,129.61,129.82,8445.0,103.9717,104.1401,103.9316,104.1,8445.0
2019-05-23 12:05:00,129.79,130.11,129.73,129.95,10233.0,104.076,104.3326,104.0278,104.2043,10233.0
2019-05-23 12:10:00,130.01,130.14,129.97,130.06,13572.0,104.2524,104.3566,104.2203,104.2925,13572.0
2019-05-23 12:15:00,130.09,130.09,129.88,129.99,9968.0,104.3165,104.3165,104.1481,104.2363,9968.0
2019-05-23 12:20:00,130.0,130.11,129.9,130.11,6264.0,104.2443,104.3326,104.1642,104.3326,6264.0
2019-05-23 12:25:00,130.11,130.19,130.02,130.02,7580.0,104.3326,104.3967,104.2604,104.2604,7580.0
2019-05-23 12:30:00,130.06,130.12,130.03,130.1,3650.0,104.2925,104.3406,104.2684,104.3245,3650.0
2019-05-23 12:35:00,130.1,130.14,129.94,130.04,7513.0,104.3245,104.3566,104.1962,104.2764,7513.0
2019-05-23 12:40:00,129.98,130.07,129.9,129.9,5192.0,104.2283,104.3005,104.1642,104.1642,5192.0
2019-05-23 12:45:00,129.9,129.9,129.74,129.78,6721.0,104.1642,104.1642,104.0359,104.0679,6721.0
2019-05-23 12:50:00,129.78,129.78,129.56,129.56,4545.0,104.0679,104.0679,103.8915,103.8915,4545.0
2019-05-23 12:55:00,129.56,129.66,129.54,129.62,7515.0,103.8915,103.9717,103.8755,103.9396,7515.0
2019-05-23 13:00:00,129.57,129.67,129.46,129.67,6458.0,103.8995,103.9797,103.8113,103.9797,6458.0
2019-05-23 13:05:00,129.69,129.76,129.63,129.67,3327.0,103.9958,104.0519,103.9477,103.9797,3327.0
2019-05-23 13:10:00,129.64,129.66,129.39,129.39,13368.0,103.9557,103.9717,103.7552,103.7552,13368.0
2019-05-23 13:15:00,129.44,129.52,129.41,129.52,3866.0,103.7953,103.8594,103.7712,103.8594,3866.0
2019-05-23 13:20:00,129.54,129.63,129.5,129.62,3299.0,103.8755,103.9477,103.8434,103.9396,3299.0
2019-05-23 13:25:00,129.62,129.74,129.62,129.71,29789.0,103.9396,104.0359,103.9396,104.0118,29789.0
2019-05-23 13:30:00,129.62,129.63,129.58,129.61,3642.0,103.9396,103.9477,103.9076,103.9316,3642.0
2019-05-23 13:35:00,129.6,129.7,129.55,129.7,3605.0,103.9236,104.0038,103.8835,104.0038,3605.0
2019-05-23 13:40:00,129.78,129.79,129.63,129.67,4097.0,104.0679,104.076,103.9477,103.9797,4097.0
2019-05-23 13:45:00,129.67,129.67,129.59,129.61,5561.0,103.9797,103.9797,103.9156,103.9316,5561.0
2019-05-23 13:50:00,129.61,129.69,129.55,129.62,4502.0,103.9316,103.9958,103.8835,103.9396,4502.0
2019-05-23 13:55:00,129.62,129.68,129.56,129.61,4728.0,103.9396,103.9877,103.8915,103.9316,4728.0
2019-05-23 14:00:00,129.66,129.76,129.62,129.63,5540.0,103.9717,104.0519,103.9396,103.9477,5540.0
2019-05-23 14:05:00,129.64,129.69,129.55,129.57,6149.0,103.9557,103.9958,103.8835,103.8995,6149.0
2019-05-23 14:10:00,129.56,129.56,129.48,129.51,3621.0,103.8915,103.8915,103.8274,103.8514,3621.0
2019-05-23 14:15:00,129.52,129.64,129.5,129.62,4000.0,103.8594,103.9557,103.8434,103.9396,4000.0
2019-05-23 14:20:00,129.65,129.77,129.65,129.73,4644.0,103.9637,104.0599,103.9637,104.0278,4644.0
2019-05-23 14:25:00,129.73,129.75,129.59,129.59,5950.0,104.0278,104.0439,103.9156,103.9156,5950.0
2019-05-23 14:30:00,129.61,129.71,129.61,129.71,5259.0,103.9316,104.0118,103.9316,104.0118,5259.0
2019-05-23 14:35:00,129.7,129.7,129.49,129.54,5205.0,104.0038,104.0038,103.8354,103.8755,5205.0
2019-05-23 14:40:00,129.55,129.55,129.31,129.35,16086.0,103.8835,103.8835,103.6911,103.7231,16086.0
2019-05-23 14:45:00,129.36,129.37,129.21,129.21,4621.0,103.7311,103.7392,103.6109,103.6109,4621.0
2019-05-23 14:50:00,129.23,129.37,129.23,129.27,8260.0,103.6269,103.7392,103.6269,103.659,8260.0
2019-05-23 14:55:00,129.29,129.29,129.18,129.21,4000.0,103.675,103.675,103.5868,103.6109,4000.0
2019-05-23 15:00:00,129.21,129.24,129.06,129.19,8200.0,103.6109,103.6349,103.4906,103.5948,8200.0
2019-05-23 15:05:00,129.18,129.2,128.98,129.03,6051.0,103.5868,103.6028,103.4264,103.4665,6051.0
2019-05-23 15:10:00,129.07,129.16,129.01,129.12,5716.0,103.4986,103.5708,103.4505,103.5387,5716.0
2019-05-23 15:15:00,129.14,129.26,129.02,129.19,6585.0,103.5547,103.651,103.4585,103.5948,6585.0
2019-05-23 15:20:00,129.21,129.52,129.21,129.44,5255.0,103.6109,103.8594,103.6109,103.7953,5255.0
2019-05-23 15:25:00,129.42,129.78,129.38,129.63,9341.0,103.7793,104.0679,103.7472,103.9477,9341.0
2019-05-23 15:30:00,129.62,129.77,129.53,129.75,5075.0,103.9396,104.0599,103.8675,104.0439,5075.0
2019-05-23 15:35:00,129.73,129.77,129.55,129.57,7924.0,104.0278,104.0599,103.8835,103.8995,7924.0
2019-05-23 15:40:00,129.56,129.57,129.29,129.38,9838.0,103.8915,103.8995,103.675,103.7472,9838.0
2019-05-23 15:45:00,129.4,129.58,129.27,129.54,24939.0,103.7632,103.9076,103.659,103.8755,24939.0
2019-05-23 15:50:00,129.53,129.7,129.34,129.7,34021.0,103.8675,104.0038,103.7151,104.0038,34021.0
2019-05-23 15:55:00,129.73,130.01,129.66,129.91,174700.0,104.0278,104.2524,103.9717,104.1722,174700.0
2019-05-24 09:30:00,130.34,130.9,130.24,130.8,17304.0,104.517,104.966,104.4368,104.8859,17304.0
2019-05-24 09:35:00,130.8,131.15,130.7,131.07,7773.0,104.8859,105.1665,104.8057,105.1024,7773.0
2019-05-24 09:40:00,131.07,131.07,130.82,130.86,6300.0,105.1024,105.1024,104.9019,104.934,6300.0
2019-05-24 09:45:00,130.89,130.94,130.53,130.56,10063.0,104.958,104.9981,104.6693,104.6934,10063.0
2019-05-24 09:50:00,130.62,130.79,130.57,130.66,4400.0,104.7415,104.8778,104.7014,104.7736,4400.0
2019-05-24 09:55:00,130.72,130.75,130.61,130.74,6259.0,104.8217,104.8458,104.7335,104.8377,6259.0
2019-05-24 10:00:00,130.81,130.85,130.72,130.74,5576.0,104.8939,104.9259,104.8217,104.8377,5576.0
2019-05-24 10:05:00,130.75,130.97,130.71,130.84,15536.0,104.8458,105.0222,104.8137,104.9179,15536.0
2019-05-24 10:10:00,130.78,130.8,130.63,130.74,26649.0,104.8698,104.8859,104.7495,104.8377,26649.0
2019-05-24 10:15:00,130.72,131.05,130.72,130.97,9358.0,104.8217,105.0863,104.8217,105.0222,9358.0
2019-05-24 10:20:00,130.97,130.97,130.8,130.85,9714.0,105.0222,105.0222,104.8859,104.9259,9714.0
2019-05-24 10:25:00,130.84,131.13,130.84,130.92,9024.0,104.9179,105.1505,104.9179,104.9821,9024.0
2019-05-24 10:30:00,130.94,131.18,130.94,131.15,7194.0,104.9981,105.1906,104.9981,105.1665,7194.0
2019-05-24 10:35:00,131.12,131.33,131.09,131.3,5255.0,105.1425,105.3108,105.1184,105.2868,5255.0
2019-05-24 10:40:00,131.33,131.39,131.21,131.39,5908.0,105.3108,105.359,105.2146,105.359,5908.0
2019-05-24 10:45:00,131.43,131.57,131.41,131.48,5463.0,105.391,105.5033,105.375,105.4311,5463.0
2019-05-24 10:50:00,131.45,131.45,131.05,131.05,10223.0,105.4071,105.4071,105.0863,105.0863,10223.0
2019-05-24 10:55:00,131.03,131.2,130.99,131.15,7944.0,105.0703,105.2066,105.0382,105.1665,7944.0
2019-05-24 11:00:00,131.14,131.17,131.0,131.0,9957.0,105.1585,105.1825,105.0462,105.0462,9957.0
2019-05-24 11:05:00,130.96,131.13,130.9,130.97,3855.0,105.0142,105.1505,104.966,105.0222,3855.0
2019-05-24 11:10:00,130.99,131.03,130.85,130.95,8520.0,105.0382,105.0703,104.9259,105.0061,8520.0
2019-05-24 11:15:00,130.97,130.98,130.89,130.98,5380.0,105.0222,105.0302,104.958,105.0302,5380.0
2019-05-24 11:20:00,130.94,131.18,130.94,131.15,4082.0,104.9981,105.1906,104.9981,105.1665,4082.0
2019-05-24 11:25:00,131.14,131.21,131.01,131.08,14293.0,105.1585,105.2146,105.0542,105.1104,14293.0
2019-05-24 11:30:00,131.11,131.22,131.11,131.2,6700.0,105.1344,105.2226,105.1344,105.2066,6700.0
2019-05-24 11:35:00,131.17,131.34,131.17,131.32,11458.0,105.1825,105.3189,105.1825,105.3028,11458.0
2019-05-24 11:40:00,131.33,131.43,131.26,131.33,8712.0,105.3108,105.391,105.2547,105.3108,8712.0
2019-05-24 11:45:00,131.36,131.41,131.36,131.4,2874.0,105.3349,105.375,105.3349,105.367,2874.0
2019-05-24 11:50:00,131.41,131.56,131.41,131.51,4544.0,105.375,105.4953,105.375,105.4552,4544.0
2019-05-24 11:55:00,131.51,131.54,131.35,131.36,3294.0,105.4552,105.4792,105.3269,105.3349,3294.0
2019-05-24 12:00:00,131.38,131.4,131.31,131.37,4442.0,105.3509,105.367,105.2948,105.3429,4442.0
2019-05-24 12:05:00,131.38,131.41,131.38,131.4,5000.0,105.3509,105.375,105.3509,105.367,5000.0
2019-05-24 12:10:00,131.4,131.4,131.3,131.38,2824.0,105.367,105.367,105.2868,105.3509,2824.0
2019-05-24 12:15:00,131.38,131.45,131.31,131.31,3555.0,105.3509,105.4071,105.2948,105.2948,3555.0
2019-05-24 12:20:00,131.34,131.34,131.2,131.29,8756.0,105.3189,105.3189,105.2066,105.2788,8756.0
2019-05-24 12:25:00,131.23,131.35,131.2,131.33,3540.0,105.2307,105.3269,105.2066,105.3108,3540.0
2019-05-24 12:30:00,131.34,131.41,131.32,131.32,3005.0,105.3189,105.375,105.3028,105.3028,3005.0
2019-05-24 12:35:00,131.35,131.44,131.34,131.44,3100.0,105.3269,105.3991,105.3189,105.3991,3100.0
2019-05-24 12:40:00,131.48,131.49,131.41,131.46,5740.0,105.4311,105.4391,105.375,105.4151,5740.0
2019-05-24 12:45:00,131.45,131.61,131.41,131.61,8629.0,105.4071,105.5354,105.375,105.5354,8629.0
2019-05-24 12:50:00,131.62,131.76,131.61,131.76,4873.0,105.5434,105.6557,105.5354,105.6557,4873.0
2019-05-24 12:55:00,131.76,131.77,131.61,131.69,6479.0,105.6557,105.6637,105.5354,105.5995,6479.0
2019-05-24 13:00:00,131.69,131.85,131.69,131.74,6035.0,105.5995,105.7278,105.5995,105.6396,6035.0
2019-05-24 13:05:00,131.73,131.85,131.73,131.77,3347.0,105.6316,105.7278,105.6316,105.6637,3347.0
2019-05-24 13:10:00,131.76,131.84,131.66,131.74,5231.0,105.6557,105.7198,105.5755,105.6396,5231.0
2019-05-24 13:15:00,131.74,131.8,131.71,131.79,11759.0,105.6396,105.6877,105.6156,105.6797,11759.0
2019-05-24 13:20:00,131.8,131.88,131.78,131.83,7668.0,105.6877,105.7519,105.6717,105.7118,7668.0
2019-05-24 13:25:00,131.8,131.83,131.76,131.77,5897.0,105.6877,105.7118,105.6557,105.6637,5897.0
2019-05-24 13:30:00,131.77,131.94,131.77,131.92,8269.0,105.6637,105.8,105.6637,105.784,8269.0
2019-05-24 13:35:00,131.89,131.9,131.84,131.9,2303.0,105.7599,105.7679,105.7198,105.7679,2303.0
2019-05-24 13:40:00,131.92,131.94,131.9,131.94,4100.0,105.784,105.8,105.7679,105.8,4100.0
2019-05-24 13:45:00,131.95,131.96,131.86,131.9,4493.0,105.808,105.816,105.7358,105.7679,4493.0
2019-05-24 13:50:00,131.92,131.99,131.9,131.9,5096.0,105.784,105.8401,105.7679,105.7679,5096.0
2019-05-24 13:55:00,131.89,131.91,131.78,131.88,5745.0,105.7599,105.7759,105.6717,105.7519,5745.0
2019-05-24 14:00:00,131.86,131.87,131.79,131.81,7142.0,105.7358,105.7439,105.6797,105.6957,7142.0
2019-05-24 14:05:00,131.79,131.79,131.65,131.73,9079.0,105.6797,105.6797,105.5674,105.6316,9079.0
2019-05-24 14:10:00,131.72,131.73,131.65,131.7,5867.0,105.6236,105.6316,105.5674,105.6075,5867.0
2019-05-24 14:15:00,131.67,131.8,131.64,131.77,5916.0,105.5835,105.6877,105.5594,105.6637,5916.0
2019-05-24 14:20:00,131.77,131.78,131.68,131.68,3590.0,105.6637,105.6717,105.5915,105.5915,3590.0
2019-05-24 14:25:00,131.69,131.84,131.69,131.83,7128.0,105.5995,105.7198,105.5995,105.7118,7128.0
2019-05-24 14:30:00,131.84,131.87,131.7,131.74,5989.0,105.7198,105.7439,105.6075,105.6396,5989.0
2019-05-24 14:35:00,131.72,131.8,131.72,131.78,4822.0,105.6236,105.6877,105.6236,105.6717,4822.0
2019-05-24 14:40:00,131.81,131.85,131.78,131.82,5155.0,105.6957,105.7278,105.6717,105.7038,5155.0
2019-05-24 14:45:00,131.81,131.84,131.73,131.77,15149.0,105.6957,105.7198,105.6316,105.6637,15149.0
2019-05-24 14:50:00,131.79,131.92,131.79,131.87,11561.0,105.6797,105.784,105.6797,105.7439,11561.0
2019-05-24 14:55:00,131.86,131.92,131.83,131.87,4594.0,105.7358,105.784,105.7118,105.7439,4594.0
2019-05-24 15:00:00,131.86,131.96,131.86,131.94,5449.0,105.7358,105.816,105.7358,105.8,5449.0
2019-05-24 15:05:00,131.92,132.0,131.91,131.97,6614.0,105.784,105.8481,105.7759,105.8241,6614.0
2019-05-24 15:10:00,131.98,132.1,131.94,132.1,4655.0,105.8321,105.9283,105.8,105.9283,4655.0
2019-05-24 15:15:00,132.12,132.15,132.04,132.07,8872.0,105.9443,105.9684,105.8802,105.9042,8872.0
2019-05-24 15:20:00,132.07,132.2,132.02,132.17,10047.0,105.9042,106.0085,105.8641,105.9844,10047.0
2019-05-24 15:25:00,132.16,132.38,132.16,132.31,9040.0,105.9764,106.1528,105.9764,106.0967,9040.0
2019-05-24 15:30:00,132.25,132.28,132.1,132.1,6433.0,106.0486,106.0726,105.9283,105.9283,6433.0
2019-05-24 15:35:00,132.12,132.21,132.1,132.1,11012.0,105.9443,106.0165,105.9283,105.9283,11012.0
2019-05-24 15:40:00,132.1,132.16,132.08,132.11,15951.0,105.9283,105.9764,105.9123,105.9363,15951.0
2019-05-24 15:45:00,132.1,132.12,132.0,132.07,20114.0,105.9283,105.9443,105.8481,105.9042,20114.0
2019-05-24 15:50:00,132.1,132.2,132.06,132.2,36158.0,105.9283,106.0085,105.8962,106.0085,36158.0
2019-05-24 15:55:00,132.18,132.29,131.89,132.04,85245.0,105.9924,106.0807,105.7599,105.8802,85245.0
2019-05-28 09:30:00,131.74,132.07,131.54,132.07,20994.0,105.6396,105.9042,105.4792,105.9042,20994.0
2019-05-28 09:35:00,132.13,132.24,131.69,131.91,5351.0,105.9524,106.0406,105.5995,105.7759,5351.0
2019-05-28 09:40:00,131.91,132.15,131.68,131.72,5599.0,105.7759,105.9684,105.5915,105.6236,5599.0
2019-05-28 09:45:00,131.77,132.06,131.69,132.04,2983.0,105.6637,105.8962,105.5995,105.8802,2983.0
2019-05-28 09:50:00,131.97,132.18,131.82,132.12,10030.0,105.8241,105.9924,105.7038,105.9443,10030.0
2019-05-28 09:55:00,132.11,132.12,131.82,131.93,5310.0,105.9363,105.9443,105.7038,105.792,5310.0
2019-05-28 10:00:00,131.83,131.95,131.71,131.84,20377.0,105.7118,105.808,105.6156,105.7198,20377.0
2019-05-28 10:05:00,131.83,132.13,131.83,131.9,10756.0,105.7118,105.9524,105.7118,105.7679,10756.0
2019-05-28 10:10:00,131.87,132.09,131.81,132.09,6099.0,105.7439,105.9203,105.6957,105.9203,6099.0
2019-05-28 10:15:00,132.19,132.34,131.86,131.87,10680.0,106.0005,106.1207,105.7358,105.7439,10680.0
2019-05-28 10:20:00,131.86,131.94,131.57,131.57,7386.0,105.7358,105.8,105.5033,105.5033,7386.0
2019-05-28 10:25:00,131.6,131.85,131.52,131.85,11048.0,105.5274,105.7278,105.4632,105.7278,11048.0
2019-05-28 10:30:00,131.86,131.86,131.59,131.67,5482.0,105.7358,105.7358,105.5193,105.5835,5482.0
2019-05-28 10:35:00,131.63,131.87,131.5,131.5,11657.0,105.5514,105.7439,105.4472,105.4472,11657.0
2019-05-28 10:40:00,131.47,131.63,131.46,131.61,5660.0,105.4231,105.5514,105.4151,105.5354,5660.0
2019-05-28 10:45:00,131.58,131.68,131.52,131.63,4158.0,105.5113,105.5915,105.4632,105.5514,4158.0
2019-05-28 10:50:00,131.6,131.65,131.47,131.64,4345.0,105.5274,105.5674,105.4231,105.5594,4345.0
2019-05-28 10:55:00,131.6,131.64,131.44,131.58,10308.0,105.5274,105.5594,105.3991,105.5113,10308.0
2019-05-28 11:00:00,131.55,131.65,131.53,131.56,9401.0,105.4873,105.5674,105.4712,105.4953,9401.0
2019-05-28 11:05:00,131.59,131.74,131.59,131.73,15707.0,105.5193,105.6396,105.5193,105.6316,15707.0
2019-05-28 11:10:00,131.72,131.93,131.69,131.9,22376.0,105.6236,105.792,105.5995,105.7679,22376.0
2019-05-28 11:15:00,131.89,132.0,131.89,131.95,6517.0,105.7599,105.8481,105.7599,105.808,6517.0
2019-05-28 11:20:00,131.89,131.91,131.67,131.81,7604.0,105.7599,105.7759,105.5835,105.6957,7604.0
2019-05-28 11:25:00,131.8,131.81,131.67,131.75,8325.0,105.6877,105.6957,105.5835,105.6476,8325.0
2019-05-28 11:30:00,131.75,131.75,131.45,131.55,4959.0,105.6476,105.6476,105.4071,105.4873,4959.0
2019-05-28 11:35:00,131.52,131.61,131.51,131.59,6233.0,105.4632,105.5354,105.4552,105.5193,6233.0
2019-05-28 11:40:00,131.62,131.74,131.52,131.59,6068.0,105.5434,105.6396,105.4632,105.5193,6068.0
2019-05-28 11:45:00,131.58,131.6,131.39,131.42,3823.0,105.5113,105.5274,105.359,105.383,3823.0
2019-05-28 11:50:00,131.38,131.38,131.16,131.26,4630.0,105.3509,105.3509,105.1745,105.2547,4630.0
2019-05-28 11:55:00,131.27,131.48,131.26,131.42,10998.0,105.2627,105.4311,105.2547,105.383,10998.0
2019-05-28 12:00:00,131.44,131.48,131.32,131.43,9903.0,105.3991,105.4311,105.3028,105.391,9903.0
2019-05-28 12:05:00,131.44,131.53,131.43,131.43,4891.0,105.3991,105.4712,105.391,105.391,4891.0
2019-05-28 12:10:00,131.46,131.59,131.46,131.58,4187.0,105.4151,105.5193,105.4151,105.5113,4187.0
2019-05-28 12:15:00,131.6,131.6,131.42,131.5,25996.0,105.5274,105.5274,105.383,105.4472,25996.0
2019-05-28 12:20:00,131.49,131.53,131.37,131.37,27708.0,105.4391,105.4712,105.3429,105.3429,27708.0
2019-05-28 12:25:00,131.41,131.46,131.31,131.31,14991.0,105.375,105.4151,105.2948,105.2948,14991.0
2019-05-28 12:30:00,131.3,131.37,131.3,131.3,1831.0,105.2868,105.3429,105.2868,105.2868,1831.0
2019-05-28 12:35:00,131.31,131.32,131.24,131.29,5058.0,105.2948,105.3028,105.2387,105.2788,5058.0
2019-05-28 12:40:00,131.29,131.38,131.28,131.35,4390.0,105.2788,105.3509,105.2708,105.3269,4390.0
2019-05-28 12:45:00,131.34,131.46,131.34,131.36,4205.0,105.3189,105.4151,105.3189,105.3349,4205.0
2019-05-28 12:50:00,131.33,131.42,131.33,131.36,1605.0,105.3108,105.383,105.3108,105.3349,1605.0
2019-05-28 12:55:00,131.4,131.41,131.19,131.19,6407.0,105.367,105.375,105.1986,105.1986,6407.0
2019-05-28 13:00:00,131.25,131.42,131.21,131.36,14009.0,105.2467,105.383,105.2146,105.3349,14009.0
2019-05-28 13:05:00,131.41,131.45,131.33,131.36,12196.0,105.375,105.4071,105.3108,105.3349,12196.0
2019-05-28 13:10:00,131.34,131.39,131.28,131.3,9571.0,105.3189,105.359,105.2708,105.2868,9571.0
2019-05-28 13:15:00,131.33,131.4,131.32,131.32,5360.0,105.3108,105.367,105.3028,105.3028,5360.0
2019-05-28 13:20:00,131.33,131.4,131.33,131.37,4900.0,105.3108,105.367,105.3108,105.3429,4900.0
2019-05-28 13:25:00,131.35,131.35,131.23,131.27,800.0,105.3269,105.3269,105.2307,105.2627,800.0
2019-05-28 13:30:00,131.21,131.27,131.19,131.27,3766.0,105.2146,105.2627,105.1986,105.2627,3766.0
2019-05-28 13:35:00,131.23,131.33,131.21,131.22,5874.0,105.2307,105.3108,105.2146,105.2226,5874.0
2019-05-28 13:40:00,131.24,131.29,131.21,131.22,4300.0,105.2387,105.2788,105.2146,105.2226,4300.0
2019-05-28 13:45:00,131.2,131.26,131.2,131.23,3300.0,105.2066,105.2547,105.2066,105.2307,3300.0
2019-05-28 13:50:00,131.22,131.26,131.21,131.25,2441.0,105.2226,105.2547,105.2146,105.2467,2441.0
2019-05-28 13:55:00,131.27,131.3,131.21,131.25,8092.0,105.2627,105.2868,105.2146,105.2467,8092.0
2019-05-28 14:00:00,131.26,131.26,131.04,131.04,6553.0,105.2547,105.2547,105.0783,105.0783,6553.0
2019-05-28 14:05:00,131.08,131.09,130.99,131.04,5244.0,105.1104,105.1184,105.0382,105.0783,5244.0
2019-05-28 14:10:00,131.0,131.03,130.89,130.96,4081.0,105.0462,105.0703,104.958,105.0142,4081.0
2019-05-28 14:15:00,130.99,131.1,130.95,131.08,13576.0,105.0382,105.1264,105.0061,105.1104,13576.0
2019-05-28 14:20:00,131.02,131.05,131.0,131.03,18117.0,105.0623,105.0863,105.0462,105.0703,18117.0
2019-05-28 14:25:00,131.03,131.03,130.92,130.96,8034.0,105.0703,105.0703,104.9821,105.0142,8034.0
2019-05-28 14:30:00,130.91,130.98,130.87,130.96,6672.0,104.9741,105.0302,104.942,105.0142,6672.0
2019-05-28 14:35:00,130.93,130.96,130.87,130.93,14923.0,104.9901,105.0142,104.942,104.9901,14923.0
2019-05-28 14:40:00,130.93,130.95,130.76,130.8,8445.0,104.9901,105.0061,104.8538,104.8859,8445.0
2019-05-28 14:45:00,130.81,130.85,130.75,130.83,8614.0,104.8939,104.9259,104.8458,104.9099,8614.0
2019-05-28 14:50:00,130.83,130.85,130.73,130.77,5985.0,104.9099,104.9259,104.8297,104.8618,5985.0
2019-05-28 14:55:00,130.77,130.96,130.77,130.93,9573.0,104.8618,105.0142,104.8618,104.9901,9573.0
2019-05-28 15:00:00,130.87,130.87,130.7,130.7,3430.0,104.942,104.942,104.8057,104.8057,3430.0
2019-05-28 15:05:00,130.69,130.84,130.69,130.73,4912.0,104.7976,104.9179,104.7976,104.8297,4912.0
2019-05-28 15:10:00,130.71,130.71,130.63,130.68,8034.0,104.8137,104.8137,104.7495,104.7896,8034.0
2019-05-28 15:15:00,130.7,130.83,130.7,130.79,28210.0,104.8057,104.9099,104.8057,104.8778,28210.0
2019-05-28 15:20:00,130.79,130.82,130.61,130.78,11849.0,104.8778,104.9019,104.7335,104.8698,11849.0
2019-05-28 15:25:00,130.75,130.87,130.61,130.61,5879.0,104.8458,104.942,104.7335,104.7335,5879.0
2019-05-28 15:30:00,130.59,130.62,130.38,130.38,14710.0,104.7175,104.7415,104.5491,104.5491,14710.0
2019-05-28 15:35:00,130.4,130.45,130.26,130.33,11043.0,104.5651,104.6052,104.4528,104.509,11043.0
2019-05-28 15:40:00,130.31,130.31,130.04,130.08,25383.0,104.4929,104.4929,104.2764,104.3085,25383.0
2019-05-28 15:45:00,130.05,130.17,129.83,129.85,35499.0,104.2844,104.3807,104.108,104.1241,35499.0
2019-05-28 15:50:00,129.83,130.0,129.77,129.93,65491.0,104.108,104.2443,104.0599,104.1882,65491.0
2019-05-28 15:55:00,129.93,129.98,129.65,129.65,123916.0,104.1882,104.2283,103.9637,103.9637,123916.0
2019-05-29 09:30:00,128.7,129.27,128.61,129.22,27739.0,103.2019,103.659,103.1297,103.6189,27739.0
2019-05-29 09:35:00,129.27,129.68,129.11,129.17,14882.0,103.659,103.9877,103.5307,103.5788,14882.0
2019-05-29 09:40:00,129.16,129.26,128.62,128.94,10412.0,103.5708,103.651,103.1378,103.3944,10412.0
2019-05-29 09:45:00,128.94,129.02,128.55,128.75,11864.0,103.3944,103.4585,103.0816,103.242,11864.0
2019-05-29 09:50:00,128.76,128.78,128.17,128.5,23508.0,103.25,103.2661,102.7769,103.0415,23508.0
2019-05-29 09:55:00,128.53,128.63,128.33,128.44,20706.0,103.0656,103.1458,102.9052,102.9934,20706.0
2019-05-29 10:00:00,128.4,128.46,128.23,128.43,17986.0,102.9613,103.0095,102.825,102.9854,17986.0
2019-05-29 10:05:00,128.41,128.79,128.39,128.58,31308.0,102.9694,103.2741,102.9533,103.1057,31308.0
2019-05-29 10:10:00,128.53,129.02,128.47,128.94,24550.0,103.0656,103.4585,103.0175,103.3944,24550.0
2019-05-29 10:15:00,128.94,129.27,128.77,128.91,16032.0,103.3944,103.659,103.258,103.3703,16032.0
2019-05-29 10:20:00,128.84,129.23,128.8,129.22,14423.0,103.3142,103.6269,103.2821,103.6189,14423.0
2019-05-29 10:25:00,129.22,129.42,129.14,129.4,10978.0,103.6189,103.7793,103.5547,103.7632,10978.0
2019-05-29 10:30:00,129.42,129.48,129.28,129.28,11200.0,103.7793,103.8274,103.667,103.667,11200.0
2019-05-29 10:35:00,129.24,129.29,129.03,129.08,25529.0,103.6349,103.675,103.4665,103.5066,25529.0
2019-05-29 10:40:00,129.08,129.11,128.92,129.06,9250.0,103.5066,103.5307,103.3783,103.4906,9250.0
2019-05-29 10:45:00,129.03,129.05,128.79,128.83,8870.0,103.4665,103.4826,103.2741,103.3061,8870.0
2019-05-29 10:50:00,128.83,128.98,128.72,128.88,12878.0,103.3061,103.4264,103.2179,103.3462,12878.0
2019-05-29 10:55:00,128.85,129.17,128.82,129.05,24971.0,103.3222,103.5788,103.2981,103.4826,24971.0
2019-05-29 11:00:00,129.05,129.14,128.9,129.04,14031.0,103.4826,103.5547,103.3623,103.4745,14031.0
2019-05-29 11:05:00,129.04,129.34,129.01,129.25,9072.0,103.4745,103.7151,103.4505,103.6429,9072.0
2019-05-29 11:10:00,129.29,129.29,128.95,128.97,5477.0,103.675,103.675,103.4024,103.4184,5477.0
2019-05-29 11:15:00,128.95,128.96,128.83,128.92,5072.0,103.4024,103.4104,103.3061,103.3783,5072.0
2019-05-29 11:20:00,128.85,129.03,128.85,128.98,15858.0,103.3222,103.4665,103.3222,103.4264,15858.0
2019-05-29 11:25:00,128.95,128.96,128.85,128.93,20133.0,103.4024,103.4104,103.3222,103.3863,20133.0
2019-05-29 11:30:00,128.91,128.92,128.61,128.73,17804.0,103.3703,103.3783,103.1297,103.226,17804.0
2019-05-29 11:35:00,128.75,128.79,128.53,128.6,14143.0,103.242,103.2741,103.0656,103.1217,14143.0
2019-05-29 11:40:00,128.62,128.66,128.41,128.44,19911.0,103.1378,103.1698,102.9694,102.9934,19911.0
2019-05-29 11:45:00,128.48,128.52,128.27,128.41,17424.0,103.0255,103.0576,102.8571,102.9694,17424.0
2019-05-29 11:50:00,128.4,128.4,127.99,128.08,9988.0,102.9613,102.9613,102.6326,102.7047,9988.0
2019-05-29 11:55:00,128.12,128.22,128.05,128.18,11271.0,102.7368,102.817,102.6807,102.7849,11271.0
2019-05-29 12:00:00,128.21,128.42,128.21,128.37,5894.0,102.809,102.9774,102.809,102.9373,5894.0
2019-05-29 12:05:00,128.38,128.51,128.32,128.46,7213.0,102.9453,103.0495,102.8972,103.0095,7213.0
2019-05-29 12:10:00,128.44,128.66,128.36,128.65,9272.0,102.9934,103.1698,102.9293,103.1618,9272.0
2019-05-29 12:15:00,128.63,128.76,128.55,128.72,4681.0,103.1458,103.25,103.0816,103.2179,4681.0
2019-05-29 12:20:00,128.7,128.79,128.64,128.7,4213.0,103.2019,103.2741,103.1538,103.2019,4213.0
2019-05-29 12:25:00,128.71,129.04,128.71,128.99,12217.0,103.2099,103.4745,103.2099,103.4344,12217.0
2019-05-29 12:30:00,128.97,129.03,128.91,129.01,6328.0,103.4184,103.4665,103.3703,103.4505,6328.0
2019-05-29 12:35:00,128.99,129.01,128.81,128.82,3300.0,103.4344,103.4505,103.2901,103.2981,3300.0
2019-05-29 12:40:00,128.83,129.01,128.77,128.98,5008.0,103.3061,103.4505,103.258,103.4264,5008.0
2019-05-29 12:45:00,128.98,129.07,128.94,128.96,7613.0,103.4264,103.4986,103.3944,103.4104,7613.0
2019-05-29 12:50:00,128.96,128.97,128.82,128.97,11273.0,103.4104,103.4184,103.2981,103.4184,11273.0
2019-05-29 12:55:00,128.95,128.95,128.83,128.88,5630.0,103.4024,103.4024,103.3061,103.3462,5630.0
2019-05-29 13:00:00,128.9,128.98,128.82,128.83,4734.0,103.3623,103.4264,103.2981,103.3061,4734.0
2019-05-29 13:05:00,128.84,129.23,128.84,129.21,7537.0,103.3142,103.6269,103.3142,103.6109,7537.0
2019-05-29 13:10:00,129.21,129.29,129.01,129.09,14818.0,103.6109,103.675,103.4505,103.5146,14818.0
2019-05-29 13:15:00,129.07,129.08,128.84,128.89,20253.0,103.4986,103.5066,103.3142,103.3543,20253.0
2019-05-29 13:20:00,128.91,129.06,128.8,129.06,7851.0,103.3703,103.4906,103.2821,103.4906,7851.0
2019-05-29 13:25:00,129.05,129.13,128.96,129.05,66269.0,103.4826,103.5467,103.4104,103.4826,66269.0
2019-05-29 13:30:00,129.04,129.1,128.91,128.93,15635.0,103.4745,103.5227,103.3703,103.3863,15635.0
2019-05-29 13:35:00,128.85,129.03,128.79,129.03,6125.0,103.3222,103.4665,103.2741,103.4665,6125.0
2019-05-29 13:40:00,129.05,129.07,128.8,128.82,11590.0,103.4826,103.4986,103.2821,103.2981,11590.0
2019-05-29 13:45:00,128.82,129.04,128.82,128.98,5587.0,103.2981,103.4745,103.2981,103.4264,5587.0
2019-05-29 13:50:00,128.95,129.08,128.83,128.83,6425.0,103.4024,103.5066,103.3061,103.3061,6425.0
2019-05-29 13:55:00,128.87,128.89,128.74,128.74,5433.0,103.3382,103.3543,103.234,103.234,5433.0
2019-05-29 14:00:00,128.77,128.98,128.77,128.88,5324.0,103.258,103.4264,103.258,103.3462,5324.0
2019-05-29 14:05:00,128.89,128.95,128.76,128.76,5271.0,103.3543,103.4024,103.25,103.25,5271.0
2019-05-29 14:10:00,128.76,128.81,128.73,128.74,4110.0,103.25,103.2901,103.226,103.234,4110.0
2019-05-29 14:15:00,128.77,128.85,128.67,128.85,19527.0,103.258,103.3222,103.1778,103.3222,19527.0
2019-05-29 14:20:00,128.87,128.94,128.81,128.87,7702.0,103.3382,103.3944,103.2901,103.3382,7702.0
2019-05-29 14:25:00,128.84,129.11,128.83,129.1,13957.0,103.3142,103.5307,103.3061,103.5227,13957.0
2019-05-29 14:30:00,129.06,129.07,128.83,128.92,5445.0,103.4906,103.4986,103.3061,103.3783,5445.0
2019-05-29 14:35:00,128.92,128.92,128.72,128.76,13229.0,103.3783,103.3783,103.2179,103.25,13229.0
2019-05-29 14:40:00,128.73,128.76,128.61,128.61,8206.0,103.226,103.25,103.1297,103.1297,8206.0
2019-05-29 14:45:00,128.65,128.75,128.62,128.72,3800.0,103.1618,103.242,103.1378,103.2179,3800.0
2019-05-29 14:50:00,128.71,128.76,128.59,128.75,6832.0,103.2099,103.25,103.1137,103.242,6832.0
2019-05-29 14:55:00,128.72,128.85,128.67,128.85,4350.0,103.2179,103.3222,103.1778,103.3222,4350.0
2019-05-29 15:00:00,128.84,128.88,128.65,128.7,4050.0,103.3142,103.3462,103.1618,103.2019,4050.0
2019-05-29 15:05:00,128.7,128.85,128.65,128.85,4484.0,103.2019,103.3222,103.1618,103.3222,4484.0
2019-05-29 15:10:00,128.83,128.95,128.77,128.95,6032.0,103.3061,103.4024,103.258,103.4024,6032.0
2019-05-29 15:15:00,129.0,129.09,128.96,129.06,7613.0,103.4425,103.5146,103.4104,103.4906,7613.0
2019-05-29 15:20:00,129.04,129.3,129.03,129.27,10961.0,103.4745,103.683,103.4665,103.659,10961.0
2019-05-29 15:25:00,129.23,129.44,129.14,129.43,17973.0,103.6269,103.7953,103.5547,103.7873,17973.0
2019-05-29 15:30:00,129.39,129.8,129.31,129.8,12888.0,103.7552,104.084,103.6911,104.084,12888.0
2019-05-29 15:35:00,129.8,129.96,129.78,129.88,17247.0,104.084,104.2123,104.0679,104.1481,17247.0
2019-05-29 15:40:00,129.89,130.02,129.88,129.96,12686.0,104.1561,104.2604,104.1481,104.2123,12686.0
2019-05-29 15:45:00,129.9,129.91,129.72,129.78,16334.0,104.1642,104.1722,104.0198,104.0679,16334.0
2019-05-29 15:50:00,129.76,130.03,129.66,130.01,25122.0,104.0519,104.2684,103.9717,104.2524,25122.0
2019-05-29 15:55:00,130.02,130.12,129.98,129.98,87349.0,104.2604,104.3406,104.2283,104.2283,87349.0
2019-05-30 09:30:00,130.29,131.06,130.12,130.63,18853.0,104.4769,105.0943,104.3406,104.7495,18853.0
2019-05-30 09:35:00,130.47,130.76,130.17,130.17,3491.0,104.6212,104.8538,104.3807,104.3807,3491.0
2019-05-30 09:40:00,130.17,130.55,130.12,130.41,6917.0,104.3807,104.6854,104.3406,104.5731,6917.0
2019-05-30 09:45:00,130.46,130.62,130.44,130.56,2600.0,104.6132,104.7415,104.5972,104.6934,2600.0
2019-05-30 09:50:00,130.56,130.74,130.5,130.64,4514.0,104.6934,104.8377,104.6453,104.7576,4514.0
2019-05-30 09:55:00,130.57,130.97,130.52,130.96,30426.0,104.7014,105.0222,104.6613,105.0142,30426.0
2019-05-30 10:00:00,130.83,131.0,130.83,130.95,4900.0,104.9099,105.0462,104.9099,105.0061,4900.0
2019-05-30 10:05:00,130.88,130.94,130.64,130.72,3100.0,104.95,104.9981,104.7576,104.8217,3100.0
2019-05-30 10:10:00,130.72,130.78,130.61,130.65,4003.0,104.8217,104.8698,104.7335,104.7656,4003.0
2019-05-30 10:15:00,130.62,130.62,130.45,130.49,2500.0,104.7415,104.7415,104.6052,104.6373,2500.0
2019-05-30 10:20:00,130.43,130.72,130.43,130.58,8642.0,104.5892,104.8217,104.5892,104.7094,8642.0
2019-05-30 10:25:00,130.53,130.58,130.43,130.43,1745.0,104.6693,104.7094,104.5892,104.5892,1745.0
2019-05-30 10:30:00,130.44,130.51,130.36,130.44,6959.0,104.5972,104.6533,104.533,104.5972,6959.0
2019-05-30 10:35:00,130.41,130.47,130.21,130.22,5531.0,104.5731,104.6212,104.4127,104.4208,5531.0
2019-05-30 10:40:00,130.2,130.23,129.91,129.99,4900.0,104.4047,104.4288,104.1722,104.2363,4900.0
2019-05-30 10:45:00,129.88,129.95,129.85,129.86,3081.0,104.1481,104.2043,104.1241,104.1321,3081.0
2019-05-30 10:50:00,129.86,129.9,129.39,129.53,16927.0,104.1321,104.1642,103.7552,103.8675,16927.0
2019-05-30 10:55:00,129.52,129.72,129.5,129.64,4172.0,103.8594,104.0198,103.8434,103.9557,4172.0
2019-05-30 11:00:00,129.66,129.66,129.36,129.48,3064.0,103.9717,103.9717,103.7311,103.8274,3064.0
2019-05-30 11:05:00,129.44,129.52,129.3,129.5,10639.0,103.7953,103.8594,103.683,103.8434,10639.0
2019-05-30 11:10:00,129.57,129.57,129.41,129.5,3809.0,103.8995,103.8995,103.7712,103.8434,3809.0
2019-05-30 11:15:00,129.42,129.5,129.14,129.15,11458.0,103.7793,103.8434,103.5547,103.5628,11458.0
2019-05-30 11:20:00,129.07,129.14,128.84,128.9,56907.0,103.4986,103.5547,103.3142,103.3623,56907.0
2019-05-30 11:25:00,128.94,129.25,128.88,129.0,34477.0,103.3944,103.6429,103.3462,103.4425,34477.0
2019-05-30 11:30:00,129.0,129.07,128.73,128.87,7361.0,103.4425,103.4986,103.226,103.3382,7361.0
2019-05-30 11:35:00,128.91,129.19,128.9,129.05,8435.0,103.3703,103.5948,103.3623,103.4826,8435.0
2019-05-30 11:40:00,128.95,129.06,128.75,128.76,5590.0,103.4024,103.4906,103.242,103.25,5590.0
2019-05-30 11:45:00,128.8,128.97,128.8,128.94,4497.0,103.2821,103.4184,103.2821,103.3944,4497.0
2019-05-30 11:50:00,128.94,128.95,128.76,128.81,4500.0,103.3944,103.4024,103.25,103.2901,4500.0
2019-05-30 11:55:00,128.85,128.94,128.68,128.73,19185.0,103.3222,103.3944,103.1859,103.226,19185.0
2019-05-30 12:00:00,128.73,128.83,128.61,128.64,8802.0,103.226,103.3061,103.1297,103.1538,8802.0
2019-05-30 12:05:00,128.61,128.66,128.47,128.49,3849.0,103.1297,103.1698,103.0175,103.0335,3849.0
2019-05-30 12:10:00,128.46,128.62,128.45,128.62,9873.0,103.0095,103.1378,103.0014,103.1378,9873.0
2019-05-30 12:15:00,128.64,128.71,128.54,128.62,4996.0,103.1538,103.2099,103.0736,103.1378,4996.0
2019-05-30 12:20:00,128.58,128.69,128.48,128.69,3382.0,103.1057,103.1939,103.0255,103.1939,3382.0
2019-05-30 12:25:00,128.65,128.65,128.56,128.56,3516.0,103.1618,103.1618,103.0896,103.0896,3516.0
2019-05-30 12:30:00,128.55,128.63,128.54,128.63,3016.0,103.0816,103.1458,103.0736,103.1458,3016.0
2019-05-30 12:35:00,128.66,128.85,128.65,128.76,13461.0,103.1698,103.3222,103.1618,103.25,13461.0
2019-05-30 12:40:00,128.76,128.79,128.7,128.7,8949.0,103.25,103.2741,103.2019,103.2019,8949.0
2019-05-30 12:45:00,128.74,128.81,128.7,128.73,4011.0,103.234,103.2901,103.2019,103.226,4011.0
2019-05-30 12:50:00,128.79,128.94,128.78,128.94,2578.0,103.2741,103.3944,103.2661,103.3944,2578.0
2019-05-30 12:55:00,128.93,128.93,128.86,128.86,2507.0,103.3863,103.3863,103.3302,103.3302,2507.0
2019-05-30 13:00:00,128.87,128.99,128.86,128.97,2750.0,103.3382,103.4344,103.3302,103.4184,2750.0
2019-05-30 13:05:00,129.0,129.01,128.93,128.98,2370.0,103.4425,103.4505,103.3863,103.4264,2370.0
2019-05-30 13:10:00,128.99,128.99,128.94,128.94,2227.0,103.4344,103.4344,103.3944,103.3944,2227.0
2019-05-30 13:15:00,128.98,128.99,128.87,128.89,9377.0,103.4264,103.4344,103.3382,103.3543,9377.0
2019-05-30 13:20:00,128.95,128.99,128.77,128.77,8200.0,103.4024,103.4344,103.258,103.258,8200.0
2019-05-30 13:25:00,128.77,128.78,128.66,128.74,25975.0,103.258,103.2661,103.1698,103.234,25975.0
2019-05-30 13:30:00,128.73,128.73,128.5,128.54,3045.0,103.226,103.226,103.0415,103.0736,3045.0
2019-05-30 13:35:00,128.55,128.55,128.46,128.51,1849.0,103.0816,103.0816,103.0095,103.0495,1849.0
2019-05-30 13:40:00,128.45,128.55,128.41,128.51,8198.0,103.0014,103.0816,102.9694,103.0495,8198.0
2019-05-30 13:45:00,128.53,128.54,128.48,128.51,1900.0,103.0656,103.0736,103.0255,103.0495,1900.0
2019-05-30 13:50:00,128.48,128.49,128.4,128.43,1741.0,103.0255,103.0335,102.9613,102.9854,1741.0
2019-05-30 13:55:00,128.42,128.49,128.41,128.46,4355.0,102.9774,103.0335,102.9694,103.0095,4355.0
2019-05-30 14:00:00,128.5,128.64,128.47,128.5,3415.0,103.0415,103.1538,103.0175,103.0415,3415.0
2019-05-30 14:05:00,128.47,128.47,128.39,128.39,2918.0,103.0175,103.0175,102.9533,102.9533,2918.0
2019-05-30 14:10:00,128.36,128.4,128.26,128.27,3149.0,102.9293,102.9613,102.8491,102.8571,3149.0
2019-05-30 14:15:00,128.24,128.41,128.24,128.41,56908.0,102.833,102.9694,102.833,102.9694,56908.0
2019-05-30 14:20:00,128.39,128.46,128.11,128.11,6441.0,102.9533,103.0095,102.7288,102.7288,6441.0
2019-05-30 14:25:00,128.11,128.11,127.96,128.03,6892.0,102.7288,102.7288,102.6085,102.6646,6892.0
2019-05-30 14:30:00,127.97,128.02,127.89,127.9,3587.0,102.6165,102.6566,102.5524,102.5604,3587.0
2019-05-30 14:35:00,127.85,127.88,127.61,127.66,7367.0,102.5203,102.5444,102.3279,102.3679,7367.0
2019-05-30 14:40:00,127.69,127.8,127.55,127.55,10880.0,102.392,102.4802,102.2797,102.2797,10880.0
2019-05-30 14:45:00,127.52,127.81,127.49,127.81,9612.0,102.2557,102.4882,102.2316,102.4882,9612.0
2019-05-30 14:50:00,127.83,128.05,127.82,128.05,16906.0,102.5043,102.6807,102.4963,102.6807,16906.0
2019-05-30 14:55:00,128.05,128.23,128.05,128.12,6147.0,102.6807,102.825,102.6807,102.7368,6147.0
2019-05-30 15:00:00,128.09,128.11,127.97,128.05,6394.0,102.7128,102.7288,102.6165,102.6807,6394.0
2019-05-30 15:05:00,128.04,128.06,127.76,127.89,9774.0,102.6727,102.6887,102.4481,102.5524,9774.0
2019-05-30 15:10:00,127.89,128.12,127.89,128.09,21276.0,102.5524,102.7368,102.5524,102.7128,21276.0
2019-05-30 15:15:00,128.06,128.13,127.95,128.12,33875.0,102.6887,102.7448,102.6005,102.7368,33875.0
2019-05-30 15:20:00,128.08,128.09,127.99,127.99,6609.0,102.7047,102.7128,102.6326,102.6326,6609.0
2019-05-30 15:25:00,128.04,128.25,127.98,128.18,16899.0,102.6727,102.8411,102.6246,102.7849,16899.0
2019-05-30 15:30:00,128.18,128.19,128.04,128.19,16694.0,102.7849,102.7929,102.6727,102.7929,16694.0
2019-05-30 15:35:00,128.21,128.62,128.21,128.58,8765.0,102.809,103.1378,102.809,103.1057,8765.0
2019-05-30 15:40:00,128.63,128.64,128.5,128.61,5587.0,103.1458,103.1538,103.0415,103.1297,5587.0
2019-05-30 15:45:00,128.62,128.79,128.51,128.72,12402.0,103.1378,103.2741,103.0495,103.2179,12402.0
2019-05-30 15:50:00,128.73,128.73,128.53,128.58,14033.0,103.226,103.226,103.0656,103.1057,14033.0
2019-05-30 15:55:00,128.58,128.65,128.38,128.57,86997.0,103.1057,103.1618,102.9453,103.0977,86997.0
2019-05-31 09:30:00,127.38,127.38,126.34,126.8,21845.0,102.1434,102.1434,101.3095,101.6783,21845.0
2019-05-31 09:35:00,126.77,127.49,126.71,126.82,6660.0,101.6543,102.2316,101.6062,101.6944,6660.0
2019-05-31 09:40:00,126.8,127.12,126.52,127.12,5049.0,101.6783,101.9349,101.4538,101.9349,5049.0
2019-05-31 09:45:00,127.18,127.4,127.04,127.18,20180.0,101.983,102.1595,101.8708,101.983,20180.0
2019-05-31 09:50:00,127.23,127.47,127.04,127.43,21538.0,102.0231,102.2156,101.8708,102.1835,21538.0
2019-05-31 09:55:00,127.34,127.55,127.2,127.4,11874.0,102.1113,102.2797,101.9991,102.1595,11874.0
2019-05-31 10:00:00,127.39,127.55,127.28,127.35,31003.0,102.1514,102.2797,102.0632,102.1194,31003.0
2019-05-31 10:05:00,127.36,127.65,127.34,127.35,10279.0,102.1274,102.3599,102.1113,102.1194,10279.0
2019-05-31 10:10:00,127.35,127.35,127.06,127.06,9942.0,102.1194,102.1194,101.8868,101.8868,9942.0
2019-05-31 10:15:00,127.05,127.17,126.94,127.0,4312.0,101.8788,101.975,101.7906,101.8387,4312.0
2019-05-31 10:20:00,127.01,127.14,127.0,127.1,3825.0,101.8467,101.951,101.8387,101.9189,3825.0
2019-05-31 10:25:00,127.04,127.04,126.64,126.66,10064.0,101.8708,101.8708,101.55,101.5661,10064.0
2019-05-31 10:30:00,126.65,127.25,126.65,127.15,15764.0,101.5581,102.0392,101.5581,101.959,15764.0
2019-05-31 10:35:00,127.13,127.42,127.13,127.42,4985.0,101.943,102.1755,101.943,102.1755,4985.0
2019-05-31 10:40:00,127.43,127.46,127.25,127.3,8346.0,102.1835,102.2076,102.0392,102.0793,8346.0
2019-05-31 10:45:00,127.28,127.56,127.25,127.53,8526.0,102.0632,102.2878,102.0392,102.2637,8526.0
2019-05-31 10:50:00,127.62,127.67,127.43,127.45,10641.0,102.3359,102.376,102.1835,102.1996,10641.0
2019-05-31 10:55:00,127.49,127.54,127.32,127.54,6266.0,102.2316,102.2717,102.0953,102.2717,6266.0
2019-05-31 11:00:00,127.53,127.83,127.4,127.68,8956.0,102.2637,102.5043,102.1595,102.384,8956.0
2019-05-31 11:05:00,127.71,127.74,127.53,127.59,8999.0,102.408,102.4321,102.2637,102.3118,8999.0
2019-05-31 11:10:00,127.66,127.81,127.64,127.74,9225.0,102.3679,102.4882,102.3519,102.4321,9225.0
2019-05-31 11:15:00,127.74,127.8,127.57,127.68,13243.0,102.4321,102.4802,102.2958,102.384,13243.0
2019-05-31 11:20:00,127.63,128.1,127.59,128.02,12538.0,102.3439,102.7208,102.3118,102.6566,12538.0
2019-05-31 11:25:00,127.98,128.27,127.98,128.27,15090.0,102.6246,102.8571,102.6246,102.8571,15090.0
2019-05-31 11:30:00,128.24,128.32,128.15,128.2,11541.0,102.833,102.8972,102.7609,102.801,11541.0
2019-05-31 11:35:00,128.22,128.22,127.96,128.09,11459.0,102.817,102.817,102.6085,102.7128,11459.0
2019-05-31 11:40:00,128.04,128.14,127.96,127.97,8723.0,102.6727,102.7529,102.6085,102.6165,8723.0
2019-05-31 11:45:00,127.99,128.05,127.88,127.89,12121.0,102.6326,102.6807,102.5444,102.5524,12121.0
2019-05-31 11:50:00,127.85,127.87,127.73,127.74,4089.0,102.5203,102.5363,102.4241,102.4321,4089.0
2019-05-31 11:55:00,127.7,127.8,127.69,127.76,3692.0,102.4,102.4802,102.392,102.4481,3692.0
2019-05-31 12:00:00,127.75,127.75,127.48,127.55,5525.0,102.4401,102.4401,102.2236,102.2797,5525.0
2019-05-31 12:05:00,127.58,127.95,127.58,127.94,7190.0,102.3038,102.6005,102.3038,102.5925,7190.0
2019-05-31 12:10:00,127.89,127.96,127.84,127.91,4883.0,102.5524,102.6085,102.5123,102.5684,4883.0
2019-05-31 12:15:00,127.89,127.89,127.78,127.82,1600.0,102.5524,102.5524,102.4642,102.4963,1600.0
2019-05-31 12:20:00,127.85,127.9,127.73,127.76,5532.0,102.5203,102.5604,102.4241,102.4481,5532.0
2019-05-31 12:25:00,127.68,127.72,127.62,127.72,3161.0,102.384,102.4161,102.3359,102.4161,3161.0
2019-05-31 12:30:00,127.75,127.87,127.7,127.79,2673.0,102.4401,102.5363,102.4,102.4722,2673.0
2019-05-31 12:35:00,127.79,127.8,127.64,127.72,2400.0,102.4722,102.4802,102.3519,102.4161,2400.0
2019-05-31 12:40:00,127.71,127.73,127.6,127.66,2492.0,102.408,102.4241,102.3198,102.3679,2492.0
2019-05-31 12:45:00,127.63,127.73,127.61,127.73,3444.0,102.3439,102.4241,102.3279,102.4241,3444.0
2019-05-31 12:50:00,127.74,127.77,127.66,127.68,2625.0,102.4321,102.4562,102.3679,102.384,2625.0
2019-05-31 12:55:00,127.65,127.72,127.52,127.58,2653.0,102.3599,102.4161,102.2557,102.3038,2653.0
2019-05-31 13:00:00,127.53,127.6,127.53,127.56,6617.0,102.2637,102.3198,102.2637,102.2878,6617.0
2019-05-31 13:05:00,127.58,127.7,127.58,127.7,2550.0,102.3038,102.4,102.3038,102.4,2550.0
2019-05-31 13:10:00,127.67,127.84,127.65,127.75,7084.0,102.376,102.5123,102.3599,102.4401,7084.0
2019-05-31 13:15:00,127.75,127.82,127.71,127.74,4322.0,102.4401,102.4963,102.408,102.4321,4322.0
2019-05-31 13:20:00,127.72,127.86,127.72,127.86,2640.0,102.4161,102.5283,102.4161,102.5283,2640.0
2019-05-31 13:25:00,127.83,127.86,127.77,127.86,2623.0,102.5043,102.5283,102.4562,102.5283,2623.0
2019-05-31 13:30:00,127.87,127.95,127.86,127.92,2071.0,102.5363,102.6005,102.5283,102.5764,2071.0
2019-05-31 13:35:00,127.86,127.86,127.79,127.83,2131.0,102.5283,102.5283,102.4722,102.5043,2131.0
2019-05-31 13:40:00,127.87,127.89,127.77,127.77,2725.0,102.5363,102.5524,102.4562,102.4562,2725.0
2019-05-31 13:45:00,127.85,127.87,127.79,127.83,1600.0,102.5203,102.5363,102.4722,102.5043,1600.0
2019-05-31 13:50:00,127.84,127.85,127.73,127.79,3022.0,102.5123,102.5203,102.4241,102.4722,3022.0
2019-05-31 13:55:00,127.85,127.99,127.83,127.86,3991.0,102.5203,102.6326,102.5043,102.5283,3991.0
2019-05-31 14:00:00,127.86,127.86,127.51,127.51,6678.0,102.5283,102.5283,102.2477,102.2477,6678.0
2019-05-31 14:05:00,127.55,127.62,127.49,127.58,3654.0,102.2797,102.3359,102.2316,102.3038,3654.0
2019-05-31 14:10:00,127.47,127.54,127.31,127.31,3200.0,102.2156,102.2717,102.0873,102.0873,3200.0
2019-05-31 14:15:00,127.38,127.38,127.26,127.29,6590.0,102.1434,102.1434,102.0472,102.0713,6590.0
2019-05-31 14:20:00,127.29,127.46,127.26,127.34,5396.0,102.0713,102.2076,102.0472,102.1113,5396.0
2019-05-31 14:25:00,127.33,127.37,127.23,127.26,5146.0,102.1033,102.1354,102.0231,102.0472,5146.0
2019-05-31 14:30:00,127.3,127.31,127.17,127.18,4213.0,102.0793,102.0873,101.975,101.983,4213.0
2019-05-31 14:35:00,127.16,127.25,127.11,127.25,3100.0,101.967,102.0392,101.9269,102.0392,3100.0
2019-05-31 14:40:00,127.25,127.46,127.22,127.42,3104.0,102.0392,102.2076,102.0151,102.1755,3104.0
2019-05-31 14:45:00,127.46,127.58,127.43,127.44,3801.0,102.2076,102.3038,102.1835,102.1915,3801.0
2019-05-31 14:50:00,127.44,127.69,127.44,127.61,5475.0,102.1915,102.392,102.1915,102.3279,5475.0
2019-05-31 14:55:00,127.58,127.7,127.5,127.5,11056.0,102.3038,102.4,102.2396,102.2396,11056.0
2019-05-31 15:00:00,127.5,127.5,127.14,127.21,26998.0,102.2396,102.2396,101.951,102.0071,26998.0
2019-05-31 15:05:00,127.19,127.3,127.15,127.2,18365.0,101.9911,102.0793,101.959,101.9991,18365.0
2019-05-31 15:10:00,127.2,127.29,127.14,127.29,17133.0,101.9991,102.0713,101.951,102.0713,17133.0
2019-05-31 15:15:00,127.32,127.38,127.19,127.38,5506.0,102.0953,102.1434,101.9911,102.1434,5506.0
2019-05-31 15:20:00,127.4,127.4,127.13,127.15,34038.0,102.1595,102.1595,101.943,101.959,34038.0
2019-05-31 15:25:00,127.2,127.2,127.03,127.15,9775.0,101.9991,101.9991,101.8628,101.959,9775.0
2019-05-31 15:30:00,127.15,127.27,127.1,127.18,18964.0,101.959,102.0552,101.9189,101.983,18964.0
2019-05-31 15:35:00,127.15,127.18,126.98,127.05,13325.0,101.959,101.983,101.8227,101.8788,13325.0
2019-05-31 15:40:00,127.06,127.11,127.0,127.08,25634.0,101.8868,101.9269,101.8387,101.9029,25634.0
2019-05-31 15:45:00,127.07,127.19,127.05,127.13,28081.0,101.8948,101.9911,101.8788,101.943,28081.0
2019-05-31 15:50:00,127.14,127.37,127.13,127.33,60531.0,101.951,102.1354,101.943,102.1033,60531.0
2019-05-31 15:55:00,127.31,127.34,127.14,127.24,109528.0,102.0873,102.1113,101.951,102.0312,109528.0
2019-06-03 09:30:00,126.98,127.52,126.52,127.08,23813.0,101.8227,102.2557,101.4538,101.9029,23813.0
2019-06-03 09:35:00,127.14,127.84,127.14,127.62,8263.0,101.951,102.5123,101.951,102.3359,8263.0
2019-06-03 09:40:00,127.72,127.89,127.59,127.89,3851.0,102.4161,102.5524,102.3118,102.5524,3851.0
2019-06-03 09:45:00,127.73,127.85,127.55,127.67,6167.0,102.4241,102.5203,102.2797,102.376,6167.0
2019-06-03 09:50:00,127.63,127.85,127.6,127.63,5062.0,102.3439,102.5203,102.3198,102.3439,5062.0
2019-06-03 09:55:00,127.58,128.0,127.57,128.0,4211.0,102.3038,102.6406,102.2958,102.6406,4211.0
2019-06-03 10:00:00,127.94,128.01,127.81,127.88,6526.0,102.5925,102.6486,102.4882,102.5444,6526.0
2019-06-03 10:05:00,127.9,128.22,127.9,128.22,3200.0,102.5604,102.817,102.5604,102.817,3200.0
2019-06-03 10:10:00,128.19,128.23,128.11,128.21,4449.0,102.7929,102.825,102.7288,102.809,4449.0
2019-06-03 10:15:00,128.21,128.48,128.17,128.38,3266.0,102.809,103.0255,102.7769,102.9453,3266.0
2019-06-03 10:20:00,128.48,128.9,128.48,128.9,12427.0,103.0255,103.3623,103.0255,103.3623,12427.0
2019-06-03 10:25:00,128.93,129.39,128.93,129.35,26148.0,103.3863,103.7552,103.3863,103.7231,26148.0
2019-06-03 10:30:00,129.27,129.57,129.2,129.53,10900.0,103.659,103.8995,103.6028,103.8675,10900.0
2019-06-03 10:35:00,129.49,129.73,129.43,129.69,4764.0,103.8354,104.0278,103.7873,103.9958,4764.0
2019-06-03 10:40:00,129.69,129.78,129.55,129.63,6344.0,103.9958,104.0679,103.8835,103.9477,6344.0
2019-06-03 10:45:00,129.62,129.65,129.13,129.13,15084.0,103.9396,103.9637,103.5467,103.5467,15084.0
2019-06-03 10:50:00,129.13,129.27,129.07,129.26,4281.0,103.5467,103.659,103.4986,103.651,4281.0
2019-06-03 10:55:00,129.26,129.38,129.17,129.33,3100.0,103.651,103.7472,103.5788,103.7071,3100.0
2019-06-03 11:00:00,129.33,129.34,129.11,129.11,4611.0,103.7071,103.7151,103.5307,103.5307,4611.0
2019-06-03 11:05:00,129.06,129.09,128.85,128.87,2860.0,103.4906,103.5146,103.3222,103.3382,2860.0
2019-06-03 11:10:00,128.82,128.88,128.44,128.45,6603.0,103.2981,103.3462,102.9934,103.0014,6603.0
2019-06-03 11:15:00,128.5,128.67,128.45,128.53,10657.0,103.0415,103.1778,103.0014,103.0656,10657.0
2019-06-03 11:20:00,128.41,128.55,128.34,128.55,6153.0,102.9694,103.0816,102.9132,103.0816,6153.0
2019-06-03 11:25:00,128.56,128.65,128.55,128.55,2512.0,103.0896,103.1618,103.0816,103.0816,2512.0
2019-06-03 11:30:00,128.51,128.75,128.46,128.73,3090.0,103.0495,103.242,103.0095,103.226,3090.0
2019-06-03 11:35:00,128.67,128.76,128.58,128.71,2680.0,103.1778,103.25,103.1057,103.2099,2680.0
2019-06-03 11:40:00,128.69,128.79,128.45,128.57,9002.0,103.1939,103.2741,103.0014,103.0977,9002.0
2019-06-03 11:45:00,128.54,128.55,128.32,128.32,6620.0,103.0736,103.0816,102.8972,102.8972,6620.0
2019-06-03 11:50:00,128.28,128.45,128.17,128.21,5564.0,102.8651,103.0014,102.7769,102.809,5564.0
2019-06-03 11:55:00,128.21,128.27,128.02,128.02,3601.0,102.809,102.8571,102.6566,102.6566,3601.0
2019-06-03 12:00:00,128.04,128.15,127.97,128.11,5363.0,102.6727,102.7609,102.6165,102.7288,5363.0
2019-06-03 12:05:00,128.14,128.14,127.88,128.07,6189.0,102.7529,102.7529,102.5444,102.6967,6189.0
2019-06-03 12:10:00,128.09,128.11,127.81,127.88,5152.0,102.7128,102.7288,102.4882,102.5444,5152.0
2019-06-03 12:15:00,127.92,128.01,127.84,128.01,2900.0,102.5764,102.6486,102.5123,102.6486,2900.0
2019-06-03 12:20:00,127.96,128.03,127.82,127.99,5306.0,102.6085,102.6646,102.4963,102.6326,5306.0
2019-06-03 12:25:00,128.01,128.08,127.85,127.85,1342.0,102.6486,102.7047,102.5203,102.5203,1342.0
2019-06-03 12:30:00,127.9,128.05,127.88,127.92,7971.0,102.5604,102.6807,102.5444,102.5764,7971.0
2019-06-03 12:35:00,127.92,128.18,127.88,128.17,2137.0,102.5764,102.7849,102.5444,102.7769,2137.0
2019-06-03 12:40:00,128.2,128.2,128.1,128.14,3870.0,102.801,102.801,102.7208,102.7529,3870.0
2019-06-03 12:45:00,128.09,128.24,128.02,128.24,3644.0,102.7128,102.833,102.6566,102.833,3644.0
2019-06-03 12:50:00,128.26,128.27,128.09,128.27,6799.0,102.8491,102.8571,102.7128,102.8571,6799.0
2019-06-03 12:55:00,128.27,128.45,128.22,128.41,22685.0,102.8571,103.0014,102.817,102.9694,22685.0
2019-06-03 13:00:00,128.41,128.42,128.11,128.37,6609.0,102.9694,102.9774,102.7288,102.9373,6609.0
2019-06-03 13:05:00,128.35,128.58,128.26,128.58,5656.0,102.9212,103.1057,102.8491,103.1057,5656.0
2019-06-03 13:10:00,128.6,128.62,128.52,128.57,3135.0,103.1217,103.1378,103.0576,103.0977,3135.0
2019-06-03 13:15:00,128.55,128.62,128.51,128.52,3061.0,103.0816,103.1378,103.0495,103.0576,3061.0
2019-06-03 13:20:00,128.53,128.72,128.53,128.68,6568.0,103.0656,103.2179,103.0656,103.1859,6568.0
2019-06-03 13:25:00,128.69,129.06,128.37,128.54,30564.0,103.1939,103.4906,102.9373,103.0736,30564.0
2019-06-03 13:30:00,128.58,128.58,128.25,128.29,6303.0,103.1057,103.1057,102.8411,102.8731,6303.0
2019-06-03 13:35:00,128.37,128.47,128.29,128.43,10077.0,102.9373,103.0175,102.8731,102.9854,10077.0
2019-06-03 13:40:00,128.35,128.81,128.35,128.79,10717.0,102.9212,103.2901,102.9212,103.2741,10717.0
2019-06-03 13:45:00,128.75,128.92,128.7,128.76,18426.0,103.242,103.3783,103.2019,103.25,18426.0
2019-06-03 13:50:00,128.83,129.03,128.83,128.92,32031.0,103.3061,103.4665,103.3061,103.3783,32031.0
2019-06-03 13:55:00,128.9,129.17,128.88,128.99,9840.0,103.3623,103.5788,103.3462,103.4344,9840.0
2019-06-03 14:00:00,129.06,129.24,128.9,129.11,12158.0,103.4906,103.6349,103.3623,103.5307,12158.0
2019-06-03 14:05:00,129.09,129.3,129.03,129.3,8981.0,103.5146,103.683,103.4665,103.683,8981.0
2019-06-03 14:10:00,129.3,129.3,129.08,129.22,10152.0,103.683,103.683,103.5066,103.6189,10152.0
2019-06-03 14:15:00,129.14,129.18,128.99,129.09,11325.0,103.5547,103.5868,103.4344,103.5146,11325.0
2019-06-03 14:20:00,129.03,129.33,129.03,129.15,6518.0,103.4665,103.7071,103.4665,103.5628,6518.0
2019-06-03 14:25:00,129.15,129.25,129.04,129.19,11521.0,103.5628,103.6429,103.4745,103.5948,11521.0
2019-06-03 14:30:00,129.21,129.29,129.04,129.1,8222.0,103.6109,103.675,103.4745,103.5227,8222.0
2019-06-03 14:35:00,129.08,129.13,128.91,129.08,10157.0,103.5066,103.5467,103.3703,103.5066,10157.0
2019-06-03 14:40:00,129.11,129.17,129.01,129.14,7896.0,103.5307,103.5788,103.4505,103.5547,7896.0
2019-06-03 14:45:00,129.2,129.27,129.11,129.12,7688.0,103.6028,103.659,103.5307,103.5387,7688.0
2019-06-03 14:50:00,129.08,129.13,128.88,128.88,6095.0,103.5066,103.5467,103.3462,103.3462,6095.0
2019-06-03 14:55:00,128.91,128.94,128.6,128.67,21194.0,103.3703,103.3944,103.1217,103.1778,21194.0
2019-06-03 15:00:00,128.71,128.71,128.34,128.38,7006.0,103.2099,103.2099,102.9132,102.9453,7006.0
2019-06-03 15:05:00,128.39,128.55,128.34,128.39,5050.0,102.9533,103.0816,102.9132,102.9533,5050.0
2019-06-03 15:10:00,128.34,128.55,128.2,128.55,7734.0,102.9132,103.0816,102.801,103.0816,7734.0
2019-06-03 15:15:00,128.55,128.56,128.37,128.56,5410.0,103.0816,103.0896,102.9373,103.0896,5410.0
2019-06-03 15:20:00,128.6,128.83,128.57,128.64,9469.0,103.1217,103.3061,103.0977,103.1538,9469.0
2019-06-03 15:25:00,128.58,128.62,128.28,128.32,9803.0,103.1057,103.1378,102.8651,102.8972,9803.0
2019-06-03 15:30:00,128.27,128.38,128.16,128.33,36647.0,102.8571,102.9453,102.7689,102.9052,36647.0
2019-06-03 15:35:00,128.27,128.35,128.12,128.22,12196.0,102.8571,102.9212,102.7368,102.817,12196.0
2019-06-03 15:40:00,128.25,128.48,128.15,128.48,11538.0,102.8411,103.0255,102.7609,103.0255,11538.0
2019-06-03 15:45:00,128.47,128.59,128.24,128.33,28440.0,103.0175,103.1137,102.833,102.9052,28440.0
2019-06-03 15:50:00,128.32,128.57,128.32,128.45,31519.0,102.8972,103.0977,102.8972,103.0014,31519.0
2019-06-03 15:55:00,128.47,129.19,128.47,128.91,125330.0,103.0175,103.5948,103.0175,103.3703,125330.0
2019-06-04 09:30:00,130.79,131.31,130.79,131.2,29807.0,104.8778,105.2948,104.8778,105.2066,29807.0
2019-06-04 09:35:00,131.19,131.64,131.09,131.24,14293.0,105.1986,105.5594,105.1184,105.2387,14293.0
2019-06-04 09:40:00,131.41,131.45,131.04,131.2,24901.0,105.375,105.4071,105.0783,105.2066,24901.0
2019-06-04 09:45:00,131.12,131.25,130.79,130.79,9566.0,105.1425,105.2467,104.8778,104.8778,9566.0
2019-06-04 09:50:00,130.94,130.95,130.44,130.68,9121.0,104.9981,105.0061,104.5972,104.7896,9121.0
2019-06-04 09:55:00,130.88,131.07,130.58,131.04,6526.0,104.95,105.1024,104.7094,105.0783,6526.0
2019-06-04 10:00:00,130.99,131.34,130.91,131.28,17681.0,105.0382,105.3189,104.9741,105.2708,17681.0
2019-06-04 10:05:00,131.26,131.37,131.08,131.29,14819.0,105.2547,105.3429,105.1104,105.2788,14819.0
2019-06-04 10:10:00,131.36,131.56,131.36,131.5,19073.0,105.3349,105.4953,105.3349,105.4472,19073.0
2019-06-04 10:15:00,131.58,131.75,131.45,131.64,9582.0,105.5113,105.6476,105.4071,105.5594,9582.0
2019-06-04 10:20:00,131.6,131.92,131.59,131.83,5709.0,105.5274,105.784,105.5193,105.7118,5709.0
2019-06-04 10:25:00,131.84,132.19,131.83,132.14,12247.0,105.7198,106.0005,105.7118,105.9604,12247.0
2019-06-04 10:30:00,132.15,132.23,132.03,132.18,15093.0,105.9684,106.0325,105.8722,105.9924,15093.0
2019-06-04 10:35:00,132.24,132.4,132.17,132.17,8641.0,106.0406,106.1689,105.9844,105.9844,8641.0
2019-06-04 10:40:00,132.22,132.47,132.05,132.42,15679.0,106.0245,106.225,105.8882,106.1849,15679.0
2019-06-04 10:45:00,132.41,132.41,132.09,132.09,13094.0,106.1769,106.1769,105.9203,105.9203,13094.0
2019-06-04 10:50:00,132.09,132.22,132.02,132.07,14644.0,105.9203,106.0245,105.8641,105.9042,14644.0
2019-06-04 10:55:00,132.04,132.56,132.03,132.44,10790.0,105.8802,106.2972,105.8722,106.2009,10790.0
2019-06-04 11:00:00,132.41,132.59,132.33,132.59,5721.0,106.1769,106.3212,106.1127,106.3212,5721.0
2019-06-04 11:05:00,132.59,132.73,132.32,132.71,22027.0,106.3212,106.4335,106.1047,106.4174,22027.0
2019-06-04 11:10:00,132.72,132.75,132.58,132.69,13053.0,106.4255,106.4495,106.3132,106.4014,13053.0
2019-06-04 11:15:00,132.61,132.79,132.57,132.63,9746.0,106.3373,106.4816,106.3052,106.3533,9746.0
2019-06-04 11:20:00,132.62,132.95,132.5,132.84,12038.0,106.3453,106.6099,106.249,106.5217,12038.0
2019-06-04 11:25:00,132.89,132.89,132.62,132.64,12089.0,106.5618,106.5618,106.3453,106.3613,12089.0
2019-06-04 11:30:00,132.62,132.65,132.3,132.53,30689.0,106.3453,106.3693,106.0887,106.2731,30689.0
2019-06-04 11:35:00,132.59,132.81,132.49,132.78,26934.0,106.3212,106.4976,106.241,106.4736,26934.0
2019-06-04 11:40:00,132.83,132.85,132.64,132.69,44287.0,106.5137,106.5297,106.3613,106.4014,44287.0
2019-06-04 11:45:00,132.76,132.88,132.6,132.63,13806.0,106.4575,106.5538,106.3292,106.3533,13806.0
2019-06-04 11:50:00,132.65,132.77,132.61,132.65,9168.0,106.3693,106.4656,106.3373,106.3693,9168.0
2019-06-04 11:55:00,132.59,132.71,132.5,132.5,4114.0,106.3212,106.4174,106.249,106.249,4114.0
2019-06-04 12:00:00,132.53,132.53,132.1,132.1,8646.0,106.2731,106.2731,105.9283,105.9283,8646.0
2019-06-04 12:05:00,132.14,132.34,132.04,132.29,7915.0,105.9604,106.1207,105.8802,106.0807,7915.0
2019-06-04 12:10:00,132.17,132.25,132.07,132.15,6526.0,105.9844,106.0486,105.9042,105.9684,6526.0
2019-06-04 12:15:00,132.11,132.25,131.97,132.22,5553.0,105.9363,106.0486,105.8241,106.0245,5553.0
2019-06-04 12:20:00,132.28,132.36,132.17,132.27,3526.0,106.0726,106.1368,105.9844,106.0646,3526.0
2019-06-04 12:25:00,132.3,132.31,132.12,132.22,8130.0,106.0887,106.0967,105.9443,106.0245,8130.0
2019-06-04 12:30:00,132.27,132.27,132.01,132.01,5641.0,106.0646,106.0646,105.8561,105.8561,5641.0
2019-06-04 12:35:00,132.01,132.14,131.99,132.14,4277.0,105.8561,105.9604,105.8401,105.9604,4277.0
2019-06-04 12:40:00,132.09,132.24,132.02,132.22,5542.0,105.9203,106.0406,105.8641,106.0245,5542.0
2019-06-04 12:45:00,132.22,132.36,132.21,132.32,6724.0,106.0245,106.1368,106.0165,106.1047,6724.0
2019-06-04 12:50:00,132.34,132.6,132.32,132.59,5739.0,106.1207,106.3292,106.1047,106.3212,5739.0
2019-06-04 12:55:00,132.56,132.59,132.29,132.36,5030.0,106.2972,106.3212,106.0807,106.1368,5030.0
2019-06-04 13:00:00,132.4,132.43,132.28,132.36,3900.0,106.1689,106.1929,106.0726,106.1368,3900.0
2019-06-04 13:05:00,132.39,132.44,132.32,132.32,5808.0,106.1608,106.2009,106.1047,106.1047,5808.0
2019-06-04 13:10:00,132.4,132.4,132.1,132.12,3695.0,106.1689,106.1689,105.9283,105.9443,3695.0
2019-06-04 13:15:00,132.12,132.18,131.99,131.99,4227.0,105.9443,105.9924,105.8401,105.8401,4227.0
2019-06-04 13:20:00,132.05,132.13,132.0,132.12,4936.0,105.8882,105.9524,105.8481,105.9443,4936.0
2019-06-04 13:25:00,132.15,132.15,132.03,132.09,25477.0,105.9684,105.9684,105.8722,105.9203,25477.0
2019-06-04 13:30:00,132.07,132.25,132.06,132.22,6126.0,105.9042,106.0486,105.8962,106.0245,6126.0
2019-06-04 13:35:00,132.3,132.3,132.08,132.29,12560.0,106.0887,106.0887,105.9123,106.0807,12560.0
2019-06-04 13:40:00,132.3,132.49,132.29,132.35,3480.0,106.0887,106.241,106.0807,106.1288,3480.0
2019-06-04 13:45:00,132.39,132.48,132.32,132.48,2018.0,106.1608,106.233,106.1047,106.233,2018.0
2019-06-04 13:50:00,132.48,132.49,132.3,132.32,12361.0,106.233,106.241,106.0887,106.1047,12361.0
2019-06-04 13:55:00,132.24,132.55,132.24,132.5,6276.0,106.0406,106.2891,106.0406,106.249,6276.0
2019-06-04 14:00:00,132.47,132.62,132.39,132.52,10362.0,106.225,106.3453,106.1608,106.2651,10362.0
2019-06-04 14:05:00,132.48,132.48,132.29,132.34,2550.0,106.233,106.233,106.0807,106.1207,2550.0
2019-06-04 14:10:00,132.35,132.42,132.26,132.34,6525.0,106.1288,106.1849,106.0566,106.1207,6525.0
2019-06-04 14:15:00,132.36,132.44,132.29,132.39,8050.0,106.1368,106.2009,106.0807,106.1608,8050.0
2019-06-04 14:20:00,132.39,132.5,132.3,132.49,4825.0,106.1608,106.249,106.0887,106.241,4825.0
2019-06-04 14:25:00,132.47,132.47,132.31,132.31,6946.0,106.225,106.225,106.0967,106.0967,6946.0
2019-06-04 14:30:00,132.31,132.31,132.14,132.23,5358.0,106.0967,106.0967,105.9604,106.0325,5358.0
2019-06-04 14:35:00,132.31,132.49,132.31,132.49,4425.0,106.0967,106.241,106.0967,106.241,4425.0
2019-06-04 14:40:00,132.51,132.51,132.4,132.4,3225.0,106.2571,106.2571,106.1689,106.1689,3225.0
2019-06-04 14:45:00,132.46,132.47,132.38,132.46,5518.0,106.217,106.225,106.1528,106.217,5518.0
2019-06-04 14:50:00,132.48,132.53,132.33,132.43,4049.0,106.233,106.2731,106.1127,106.1929,4049.0
2019-06-04 14:55:00,132.41,132.51,132.4,132.41,5810.0,106.1769,106.2571,106.1689,106.1769,5810.0
2019-06-04 15:00:00,132.49,132.58,132.37,132.58,5534.0,106.241,106.3132,106.1448,106.3132,5534.0
2019-06-04 15:05:00,132.55,132.76,132.52,132.75,5369.0,106.2891,106.4575,106.2651,106.4495,5369.0
2019-06-04 15:10:00,132.71,132.82,132.67,132.69,5410.0,106.4174,106.5056,106.3854,106.4014,5410.0
2019-06-04 15:15:00,132.68,132.8,132.67,132.77,7654.0,106.3934,106.4896,106.3854,106.4656,7654.0
2019-06-04 15:20:00,132.79,132.88,132.68,132.75,7797.0,106.4816,106.5538,106.3934,106.4495,7797.0
2019-06-04 15:25:00,132.77,132.91,132.77,132.89,6805.0,106.4656,106.5778,106.4656,106.5618,6805.0
2019-06-04 15:30:00,132.91,132.93,132.78,132.89,8398.0,106.5778,106.5939,106.4736,106.5618,8398.0
2019-06-04 15:35:00,132.88,132.99,132.86,132.97,18419.0,106.5538,106.642,106.5377,106.6259,18419.0
2019-06-04 15:40:00,132.96,133.07,132.85,133.06,16464.0,106.6179,106.7061,106.5297,106.6981,16464.0
2019-06-04 15:45:00,133.03,133.07,132.88,133.07,24598.0,106.674,106.7061,106.5538,106.7061,24598.0
2019-06-04 15:50:00,133.03,133.28,133.01,133.28,54040.0,106.674,106.8745,106.658,106.8745,54040.0
2019-06-04 15:55:00,133.24,133.47,133.16,133.39,82367.0,106.8424,107.0269,106.7783,106.9627,82367.0
2019-06-05 09:30:00,133.41,133.57,132.76,132.76,23264.0,106.9788,107.1071,106.4575,106.4575,23264.0
2019-06-05 09:35:00,132.84,132.85,132.3,132.37,12759.0,106.5217,106.5297,106.0887,106.1448,12759.0
2019-06-05 09:40:00,132.34,132.45,132.19,132.36,7859.0,106.1207,106.209,106.0005,106.1368,7859.0
2019-06-05 09:45:00,132.37,132.39,131.83,131.83,14709.0,106.1448,106.1608,105.7118,105.7118,14709.0
2019-06-05 09:50:00,131.87,132.46,131.78,132.46,14754.0,105.7439,106.217,105.6717,106.217,14754.0
2019-06-05 09:55:00,132.47,132.87,132.46,132.75,16823.0,106.225,106.5457,106.217,106.4495,16823.0
2019-06-05 10:00:00,132.75,133.0,132.7,132.9,17609.0,106.4495,106.65,106.4094,106.5698,17609.0
2019-06-05 10:05:00,132.88,133.48,132.77,133.4,22183.0,106.5538,107.0349,106.4656,106.9707,22183.0
2019-06-05 10:10:00,133.31,133.45,133.14,133.44,19462.0,106.8986,107.0108,106.7622,107.0028,19462.0
2019-06-05 10:15:00,133.34,133.61,133.17,133.18,41593.0,106.9226,107.1391,106.7863,106.7943,41593.0
2019-06-05 10:20:00,133.31,133.4,132.85,132.96,17567.0,106.8986,106.9707,106.5297,106.6179,17567.0
2019-06-05 10:25:00,132.89,132.94,132.73,132.89,26265.0,106.5618,106.6019,106.4335,106.5618,26265.0
2019-06-05 10:30:00,132.9,133.01,132.67,132.81,31872.0,106.5698,106.658,106.3854,106.4976,31872.0
2019-06-05 10:35:00,132.86,133.0,132.77,132.9,17149.0,106.5377,106.65,106.4656,106.5698,17149.0
2019-06-05 10:40:00,132.94,133.05,132.78,132.81,15206.0,106.6019,106.6901,106.4736,106.4976,15206.0
2019-06-05 10:45:00,132.78,133.0,132.76,132.92,27391.0,106.4736,106.65,106.4575,106.5858,27391.0
2019-06-05 10:50:00,132.89,133.12,132.79,133.12,18764.0,106.5618,106.7462,106.4816,106.7462,18764.0
2019-06-05 10:55:00,133.03,133.14,132.94,133.13,8975.0,106.674,106.7622,106.6019,106.7542,8975.0
2019-06-05 11:00:00,133.19,133.65,133.14,133.63,11842.0,106.8023,107.1712,106.7622,107.1552,11842.0
2019-06-05 11:05:00,133.62,133.78,133.53,133.69,7175.0,107.1472,107.2755,107.075,107.2033,7175.0
2019-06-05 11:10:00,133.7,133.85,133.64,133.8,8092.0,107.2113,107.3316,107.1632,107.2915,8092.0
2019-06-05 11:15:00,133.73,133.76,133.38,133.56,10939.0,107.2354,107.2594,106.9547,107.099,10939.0
2019-06-05 11:20:00,133.56,133.75,133.44,133.7,4873.0,107.099,107.2514,107.0028,107.2113,4873.0
2019-06-05 11:25:00,133.67,133.82,133.47,133.72,11647.0,107.1872,107.3075,107.0269,107.2273,11647.0
2019-06-05 11:30:00,133.79,133.95,133.68,133.69,11297.0,107.2835,107.4118,107.1953,107.2033,11297.0
2019-06-05 11:35:00,133.69,133.91,133.64,133.78,13555.0,107.2033,107.3797,107.1632,107.2755,13555.0
2019-06-05 11:40:00,133.72,133.77,133.55,133.65,10670.0,107.2273,107.2674,107.091,107.1712,10670.0
2019-06-05 11:45:00,133.61,133.82,133.6,133.66,7355.0,107.1391,107.3075,107.1311,107.1792,7355.0
2019-06-05 11:50:00,133.74,133.9,133.71,133.76,10066.0,107.2434,107.3717,107.2193,107.2594,10066.0
2019-06-05 11:55:00,133.81,133.9,133.7,133.7,15890.0,107.2995,107.3717,107.2113,107.2113,15890.0
2019-06-05 12:00:00,133.76,133.79,133.63,133.77,4668.0,107.2594,107.2835,107.1552,107.2674,4668.0
2019-06-05 12:05:00,133.73,133.84,133.64,133.65,7200.0,107.2354,107.3236,107.1632,107.1712,7200.0
2019-06-05 12:10:00,133.61,133.72,133.57,133.67,4750.0,107.1391,107.2273,107.1071,107.1872,4750.0
2019-06-05 12:15:00,133.73,133.82,133.69,133.73,5012.0,107.2354,107.3075,107.2033,107.2354,5012.0
2019-06-05 12:20:00,133.71,133.88,133.69,133.76,6903.0,107.2193,107.3556,107.2033,107.2594,6903.0
2019-06-05 12:25:00,133.81,133.89,133.74,133.79,12141.0,107.2995,107.3637,107.2434,107.2835,12141.0
2019-06-05 12:30:00,133.77,133.77,133.53,133.63,7850.0,107.2674,107.2674,107.075,107.1552,7850.0
2019-06-05 12:35:00,133.64,133.82,133.6,133.75,9021.0,107.1632,107.3075,107.1311,107.2514,9021.0
2019-06-05 12:40:00,133.74,133.91,133.74,133.84,12730.0,107.2434,107.3797,107.2434,107.3236,12730.0
2019-06-05 12:45:00,133.9,133.9,133.74,133.82,5625.0,107.3717,107.3717,107.2434,107.3075,5625.0
2019-06-05 12:50:00,133.86,133.92,133.83,133.89,4500.0,107.3396,107.3877,107.3155,107.3637,4500.0
2019-06-05 12:55:00,133.92,133.96,133.66,133.66,14250.0,107.3877,107.4198,107.1792,107.1792,14250.0
2019-06-05 13:00:00,133.71,133.96,133.71,133.9,14245.0,107.2193,107.4198,107.2193,107.3717,14245.0
2019-06-05 13:05:00,134.0,134.22,133.93,134.21,7435.0,107.4519,107.6283,107.3957,107.6203,7435.0
2019-06-05 13:10:00,134.16,134.16,133.98,134.02,5561.0,107.5802,107.5802,107.4358,107.4679,5561.0
2019-06-05 13:15:00,134.04,134.15,134.03,134.06,12710.0,107.4839,107.5721,107.4759,107.5,12710.0
2019-06-05 13:20:00,134.01,134.24,134.01,134.19,33189.0,107.4599,107.6443,107.4599,107.6042,33189.0
2019-06-05 13:25:00,134.18,134.23,134.06,134.17,4283.0,107.5962,107.6363,107.5,107.5882,4283.0
2019-06-05 13:30:00,134.19,134.19,133.97,134.08,9591.0,107.6042,107.6042,107.4278,107.516,9591.0
2019-06-05 13:35:00,134.06,134.29,134.0,134.24,8038.0,107.5,107.6844,107.4519,107.6443,8038.0
2019-06-05 13:40:00,134.29,134.44,134.2,134.44,6107.0,107.6844,107.8047,107.6122,107.8047,6107.0
2019-06-05 13:45:00,134.44,134.44,134.11,134.14,11694.0,107.8047,107.8047,107.5401,107.5641,11694.0
2019-06-05 13:50:00,134.08,134.1,134.01,134.03,5005.0,107.516,107.5321,107.4599,107.4759,5005.0
2019-06-05 13:55:00,134.05,134.05,133.85,133.86,7293.0,107.492,107.492,107.3316,107.3396,7293.0
2019-06-05 14:00:00,133.86,133.94,133.73,133.73,8175.0,107.3396,107.4038,107.2354,107.2354,8175.0
2019-06-05 14:05:00,133.79,133.84,133.61,133.68,9847.0,107.2835,107.3236,107.1391,107.1953,9847.0
2019-06-05 14:10:00,133.68,133.9,133.68,133.76,9279.0,107.1953,107.3717,107.1953,107.2594,9279.0
2019-06-05 14:15:00,133.75,133.78,133.63,133.67,7321.0,107.2514,107.2755,107.1552,107.1872,7321.0
2019-06-05 14:20:00,133.67,133.7,133.6,133.65,13438.0,107.1872,107.2113,107.1311,107.1712,13438.0
2019-06-05 14:25:00,133.65,133.85,133.61,133.83,12815.0,107.1712,107.3316,107.1391,107.3155,12815.0
2019-06-05 14:30:00,133.85,134.0,133.84,133.86,12908.0,107.3316,107.4519,107.3236,107.3396,12908.0
2019-06-05 14:35:00,133.83,134.01,133.83,133.91,6800.0,107.3155,107.4599,107.3155,107.3797,6800.0
2019-06-05 14:40:00,133.9,133.96,133.86,133.94,3900.0,107.3717,107.4198,107.3396,107.4038,3900.0
2019-06-05 14:45:00,133.89,134.0,133.88,133.88,6824.0,107.3637,107.4519,107.3556,107.3556,6824.0
2019-06-05 14:50:00,133.88,134.0,133.79,133.93,5149.0,107.3556,107.4519,107.2835,107.3957,5149.0
2019-06-05 14:55:00,133.97,134.01,133.89,133.94,10067.0,107.4278,107.4599,107.3637,107.4038,10067.0
2019-06-05 15:00:00,133.92,134.02,133.86,133.92,6419.0,107.3877,107.4679,107.3396,107.3877,6419.0
2019-06-05 15:05:00,133.92,133.99,133.81,133.83,7705.0,107.3877,107.4438,107.2995,107.3155,7705.0
2019-06-05 15:10:00,133.86,133.99,133.81,133.97,5348.0,107.3396,107.4438,107.2995,107.4278,5348.0
2019-06-05 15:15:00,133.98,134.06,133.89,134.06,8069.0,107.4358,107.5,107.3637,107.5,8069.0
2019-06-05 15:20:00,134.09,134.17,134.02,134.12,9408.0,107.524,107.5882,107.4679,107.5481,9408.0
2019-06-05 15:25:00,134.11,134.14,134.0,134.05,12327.0,107.5401,107.5641,107.4519,107.492,12327.0
2019-06-05 15:30:00,134.01,134.02,133.56,133.62,16715.0,107.4599,107.4679,107.099,107.1472,16715.0
2019-06-05 15:35:00,133.63,133.67,133.39,133.61,16164.0,107.1552,107.1872,106.9627,107.1391,16164.0
2019-06-05 15:40:00,133.66,133.89,133.62,133.89,16207.0,107.1792,107.3637,107.1472,107.3637,16207.0
2019-06-05 15:45:00,133.9,134.05,133.86,133.93,41762.0,107.3717,107.492,107.3396,107.3957,41762.0
2019-06-05 15:50:00,133.94,134.14,133.94,134.06,30408.0,107.4038,107.5641,107.4038,107.5,30408.0
2019-06-05 15:55:00,134.07,134.36,134.07,134.24,65218.0,107.508,107.7405,107.508,107.6443,65218.0
2019-06-06 09:30:00,133.89,134.06,133.68,133.94,37087.0,107.3637,107.5,107.1953,107.4038,37087.0
2019-06-06 09:35:00,134.0,134.35,133.95,134.19,3205.0,107.4519,107.7325,107.4118,107.6042,3205.0
2019-06-06 09:40:00,134.39,134.58,134.27,134.49,3554.0,107.7646,107.917,107.6684,107.8448,3554.0
2019-06-06 09:45:00,134.54,134.54,134.32,134.33,3877.0,107.8849,107.8849,107.7085,107.7165,3877.0
2019-06-06 09:50:00,134.3,134.36,134.17,134.28,7310.0,107.6924,107.7405,107.5882,107.6764,7310.0
2019-06-06 09:55:00,134.3,134.3,133.86,133.86,13379.0,107.6924,107.6924,107.3396,107.3396,13379.0
2019-06-06 10:00:00,133.88,134.07,133.67,133.86,6513.0,107.3556,107.508,107.1872,107.3396,6513.0
2019-06-06 10:05:00,133.75,133.87,133.65,133.75,5666.0,107.2514,107.3476,107.1712,107.2514,5666.0
2019-06-06 10:10:00,133.66,133.81,133.52,133.65,5645.0,107.1792,107.2995,107.067,107.1712,5645.0
2019-06-06 10:15:00,133.57,133.72,133.5,133.52,5421.0,107.1071,107.2273,107.0509,107.067,5421.0
2019-06-06 10:20:00,133.51,133.54,133.24,133.24,6246.0,107.0589,107.083,106.8424,106.8424,6246.0
2019-06-06 10:25:00,133.15,133.36,133.14,133.24,8951.0,106.7703,106.9387,106.7622,106.8424,8951.0
2019-06-06 10:30:00,133.24,133.4,133.2,133.34,12386.0,106.8424,106.9707,106.8104,106.9226,12386.0
2019-06-06 10:35:00,133.34,133.42,133.23,133.3,11685.0,106.9226,106.9868,106.8344,106.8906,11685.0
2019-06-06 10:40:00,133.38,133.66,133.33,133.66,6471.0,106.9547,107.1792,106.9146,107.1792,6471.0
2019-06-06 10:45:00,133.7,133.72,133.45,133.5,7185.0,107.2113,107.2273,107.0108,107.0509,7185.0
2019-06-06 10:50:00,133.56,133.63,133.41,133.48,7613.0,107.099,107.1552,106.9788,107.0349,7613.0
2019-06-06 10:55:00,133.49,133.53,133.31,133.31,6085.0,107.0429,107.075,106.8986,106.8986,6085.0
2019-06-06 11:00:00,133.33,133.52,133.33,133.47,5050.0,106.9146,107.067,106.9146,107.0269,5050.0
2019-06-06 11:05:00,133.43,133.82,133.34,133.81,5205.0,106.9948,107.3075,106.9226,107.2995,5205.0
2019-06-06 11:10:00,133.82,133.97,133.8,133.86,3021.0,107.3075,107.4278,107.2915,107.3396,3021.0
2019-06-06 11:15:00,133.87,134.0,133.83,133.89,7361.0,107.3476,107.4519,107.3155,107.3637,7361.0
2019-06-06 11:20:00,133.89,133.92,133.74,133.77,3937.0,107.3637,107.3877,107.2434,107.2674,3937.0
2019-06-06 11:25:00,133.66,133.74,133.63,133.66,5499.0,107.1792,107.2434,107.1552,107.1792,5499.0
2019-06-06 11:30:00,133.66,133.76,133.54,133.62,4750.0,107.1792,107.2594,107.083,107.1472,4750.0
2019-06-06 11:35:00,133.68,133.68,133.49,133.5,4700.0,107.1953,107.1953,107.0429,107.0509,4700.0
2019-06-06 11:40:00,133.43,133.51,133.18,133.26,7245.0,106.9948,107.0589,106.7943,106.8585,7245.0
2019-06-06 11:45:00,133.17,133.31,132.99,133.05,5683.0,106.7863,106.8986,106.642,106.6901,5683.0
2019-06-06 11:50:00,133.09,133.29,133.08,133.18,7579.0,106.7222,106.8825,106.7141,106.7943,7579.0
2019-06-06 11:55:00,133.18,133.24,132.99,133.07,3757.0,106.7943,106.8424,106.642,106.7061,3757.0
2019-06-06 12:00:00,133.13,133.23,133.07,133.14,5660.0,106.7542,106.8344,106.7061,106.7622,5660.0
2019-06-06 12:05:00,133.18,133.25,133.13,133.16,8090.0,106.7943,106.8505,106.7542,106.7783,8090.0
2019-06-06 12:10:00,133.11,133.23,133.08,133.17,8368.0,106.7382,106.8344,106.7141,106.7863,8368.0
2019-06-06 12:15:00,133.19,133.31,133.13,133.28,14371.0,106.8023,106.8986,106.7542,106.8745,14371.0
2019-06-06 12:20:00,133.28,133.28,133.08,133.25,9616.0,106.8745,106.8745,106.7141,106.8505,9616.0
2019-06-06 12:25:00,133.28,133.46,133.24,133.42,5127.0,106.8745,107.0189,106.8424,106.9868,5127.0
2019-06-06 12:30:00,133.42,133.62,133.42,133.54,4017.0,106.9868,107.1472,106.9868,107.083,4017.0
2019-06-06 12:35:00,133.6,133.61,133.47,133.52,7201.0,107.1311,107.1391,107.0269,107.067,7201.0
2019-06-06 12:40:00,133.54,133.55,133.41,133.44,3617.0,107.083,107.091,106.9788,107.0028,3617.0
2019-06-06 12:45:00,133.47,133.7,133.47,133.67,4715.0,107.0269,107.2113,107.0269,107.1872,4715.0
2019-06-06 12:50:00,133.67,133.67,133.57,133.61,4117.0,107.1872,107.1872,107.1071,107.1391,4117.0
2019-06-06 12:55:00,133.61,133.66,133.47,133.47,7128.0,107.1391,107.1792,107.0269,107.0269,7128.0
2019-06-06 13:00:00,133.54,133.59,133.51,133.51,4502.0,107.083,107.1231,107.0589,107.0589,4502.0
2019-06-06 13:05:00,133.53,133.61,133.5,133.54,4435.0,107.075,107.1391,107.0509,107.083,4435.0
2019-06-06 13:10:00,133.59,133.72,133.55,133.68,5866.0,107.1231,107.2273,107.091,107.1953,5866.0
2019-06-06 13:15:00,133.73,133.79,133.72,133.79,7854.0,107.2354,107.2835,107.2273,107.2835,7854.0
2019-06-06 13:20:00,133.79,133.79,133.47,133.51,29258.0,107.2835,107.2835,107.0269,107.0589,29258.0
2019-06-06 13:25:00,133.51,133.66,133.51,133.59,14949.0,107.0589,107.1792,107.0589,107.1231,14949.0
2019-06-06 13:30:00,133.58,133.67,133.51,133.6,37026.0,107.1151,107.1872,107.0589,107.1311,37026.0
2019-06-06 13:35:00,133.61,133.63,133.49,133.5,5247.0,107.1391,107.1552,107.0429,107.0509,5247.0
2019-06-06 13:40:00,133.49,133.59,133.49,133.52,5775.0,107.0429,107.1231,107.0429,107.067,5775.0
2019-06-06 13:45:00,133.57,133.59,133.47,133.5,14022.0,107.1071,107.1231,107.0269,107.0509,14022.0
2019-06-06 13:50:00,133.5,133.59,133.46,133.46,4500.0,107.0509,107.1231,107.0189,107.0189,4500.0
2019-06-06 13:55:00,133.47,133.57,133.44,133.44,3502.0,107.0269,107.1071,107.0028,107.0028,3502.0
2019-06-06 14:00:00,133.45,133.5,133.4,133.43,8111.0,107.0108,107.0509,106.9707,106.9948,8111.0
2019-06-06 14:05:00,133.41,133.51,133.37,133.43,11368.0,106.9788,107.0589,106.9467,106.9948,11368.0
2019-06-06 14:10:00,133.44,133.54,133.42,133.52,7906.0,107.0028,107.083,106.9868,107.067,7906.0
2019-06-06 14:15:00,133.52,133.69,133.47,133.69,34417.0,107.067,107.2033,107.0269,107.2033,34417.0
2019-06-06 14:20:00,133.67,133.71,133.5,133.54,7395.0,107.1872,107.2193,107.0509,107.083,7395.0
2019-06-06 14:25:00,133.51,133.66,133.5,133.54,6346.0,107.0589,107.1792,107.0509,107.083,6346.0
2019-06-06 14:30:00,133.51,134.11,133.51,134.03,11760.0,107.0589,107.5401,107.0589,107.4759,11760.0
2019-06-06 14:35:00,134.05,134.05,133.86,133.96,4926.0,107.492,107.492,107.3396,107.4198,4926.0
2019-06-06 14:40:00,134.03,134.11,133.94,133.99,10432.0,107.4759,107.5401,107.4038,107.4438,10432.0
2019-06-06 14:45:00,133.98,134.0,133.79,133.82,6075.0,107.4358,107.4519,107.2835,107.3075,6075.0
2019-06-06 14:50:00,133.84,133.87,133.71,133.73,12555.0,107.3236,107.3476,107.2193,107.2354,12555.0
2019-06-06 14:55:00,133.73,133.73,133.49,133.49,7196.0,107.2354,107.2354,107.0429,107.0429,7196.0
2019-06-06 15:00:00,133.56,133.64,133.49,133.59,8699.0,107.099,107.1632,107.0429,107.1231,8699.0
2019-06-06 15:05:00,133.51,133.61,133.49,133.57,7905.0,107.0589,107.1391,107.0429,107.1071,7905.0
2019-06-06 15:10:00,133.56,133.71,133.55,133.7,9108.0,107.099,107.2193,107.091,107.2113,9108.0
2019-06-06 15:15:00,133.71,133.89,133.68,133.87,11612.0,107.2193,107.3637,107.1953,107.3476,11612.0
2019-06-06 15:20:00,133.83,133.87,133.73,133.73,9162.0,107.3155,107.3476,107.2354,107.2354,9162.0
2019-06-06 15:25:00,133.76,133.9,133.74,133.87,18244.0,107.2594,107.3717,107.2434,107.3476,18244.0
2019-06-06 15:30:00,133.87,134.2,133.82,134.2,17276.0,107.3476,107.6122,107.3075,107.6122,17276.0
2019-06-06 15:35:00,134.2,134.28,133.92,133.93,28372.0,107.6122,107.6764,107.3877,107.3957,28372.0
2019-06-06 15:40:00,133.95,134.02,133.8,133.8,14620.0,107.4118,107.4679,107.2915,107.2915,14620.0
2019-06-06 15:45:00,133.79,133.83,133.69,133.74,22037.0,107.2835,107.3155,107.2033,107.2434,22037.0
2019-06-06 15:50:00,133.73,133.83,133.65,133.69,23263.0,107.2354,107.3155,107.1712,107.2033,23263.0
2019-06-06 15:55:00,133.72,133.86,133.67,133.73,68217.0,107.2273,107.3396,107.1872,107.2354,68217.0
2019-06-07 09:30:00,133.35,133.49,132.77,133.3,32650.0,106.9306,107.0429,106.4656,106.8906,32650.0
2019-06-07 09:35:00,133.3,133.49,133.15,133.32,13480.0,106.8906,107.0429,106.7703,106.9066,13480.0
2019-06-07 09:40:00,133.35,133.41,133.11,133.33,5431.0,106.9306,106.9788,106.7382,106.9146,5431.0
2019-06-07 09:45:00,133.49,133.74,133.45,133.54,3647.0,107.0429,107.2434,107.0108,107.083,3647.0
2019-06-07 09:50:00,133.47,133.77,133.43,133.61,5545.0,107.0269,107.2674,106.9948,107.1391,5545.0
2019-06-07 09:55:00,133.66,133.78,133.55,133.67,5826.0,107.1792,107.2755,107.091,107.1872,5826.0
2019-06-07 10:00:00,133.67,133.74,133.46,133.46,8949.0,107.1872,107.2434,107.0189,107.0189,8949.0
2019-06-07 10:05:00,133.42,133.49,133.16,133.31,7218.0,106.9868,107.0429,106.7783,106.8986,7218.0
2019-06-07 10:10:00,133.24,133.4,133.24,133.4,4982.0,106.8424,106.9707,106.8424,106.9707,4982.0
2019-06-07 10:15:00,133.41,133.58,133.38,133.58,2060.0,106.9788,107.1151,106.9547,107.1151,2060.0
2019-06-07 10:20:00,133.52,133.6,133.43,133.46,3882.0,107.067,107.1311,106.9948,107.0189,3882.0
2019-06-07 10:25:00,133.43,133.43,133.25,133.25,3516.0,106.9948,106.9948,106.8505,106.8505,3516.0
2019-06-07 10:30:00,133.27,133.46,133.26,133.4,8745.0,106.8665,107.0189,106.8585,106.9707,8745.0
2019-06-07 10:35:00,133.35,133.63,133.26,133.56,5233.0,106.9306,107.1552,106.8585,107.099,5233.0
2019-06-07 10:40:00,133.59,133.63,133.5,133.55,19986.0,107.1231,107.1552,107.0509,107.091,19986.0
2019-06-07 10:45:00,133.59,133.71,133.53,133.6,9283.0,107.1231,107.2193,107.075,107.1311,9283.0
2019-06-07 10:50:00,133.59,133.72,133.52,133.65,39798.0,107.1231,107.2273,107.067,107.1712,39798.0
2019-06-07 10:55:00,133.61,133.68,133.55,133.68,16826.0,107.1391,107.1953,107.091,107.1953,16826.0
2019-06-07 11:00:00,133.67,133.74,133.6,133.6,6686.0,107.1872,107.2434,107.1311,107.1311,6686.0
2019-06-07 11:05:00,133.6,133.74,133.54,133.72,5731.0,107.1311,107.2434,107.083,107.2273,5731.0
2019-06-07 11:10:00,133.7,133.85,133.59,133.59,25722.0,107.2113,107.3316,107.1231,107.1231,25722.0
2019-06-07 11:15:00,133.6,133.61,133.37,133.39,19379.0,107.1311,107.1391,106.9467,106.9627,19379.0
2019-06-07 11:20:00,133.43,133.44,132.93,132.93,17081.0,106.9948,107.0028,106.5939,106.5939,17081.0
2019-06-07 11:25:00,133.0,133.01,132.68,132.68,25469.0,106.65,106.658,106.3934,106.3934,25469.0
2019-06-07 11:30:00,132.72,132.85,132.66,132.72,12201.0,106.4255,106.5297,106.3773,106.4255,12201.0
2019-06-07 11:35:00,132.79,132.81,132.7,132.81,24674.0,106.4816,106.4976,106.4094,106.4976,24674.0
2019-06-07 11:40:00,132.85,132.94,132.77,132.85,29989.0,106.5297,106.6019,106.4656,106.5297,29989.0
2019-06-07 11:45:00,132.85,132.85,132.57,132.77,20968.0,106.5297,106.5297,106.3052,106.4656,20968.0
2019-06-07 11:50:00,132.85,132.85,132.68,132.68,21664.0,106.5297,106.5297,106.3934,106.3934,21664.0
2019-06-07 11:55:00,132.67,132.69,132.31,132.35,16870.0,106.3854,106.4014,106.0967,106.1288,16870.0
2019-06-07 12:00:00,132.35,132.46,132.33,132.46,51167.0,106.1288,106.217,106.1127,106.217,51167.0
2019-06-07 12:05:00,132.46,132.68,132.44,132.62,9091.0,106.217,106.3934,106.2009,106.3453,9091.0
2019-06-07 12:10:00,132.65,132.71,132.61,132.61,7237.0,106.3693,106.4174,106.3373,106.3373,7237.0
2019-06-07 12:15:00,132.64,132.64,132.45,132.45,12600.0,106.3613,106.3613,106.209,106.209,12600.0
2019-06-07 12:20:00,132.49,132.72,132.46,132.63,10333.0,106.241,106.4255,106.217,106.3533,10333.0
2019-06-07 12:25:00,132.64,132.69,132.52,132.65,8622.0,106.3613,106.4014,106.2651,106.3693,8622.0
2019-06-07 12:30:00,132.68,132.78,132.64,132.78,6494.0,106.3934,106.4736,106.3613,106.4736,6494.0
2019-06-07 12:35:00,132.79,132.83,132.7,132.72,5004.0,106.4816,106.5137,106.4094,106.4255,5004.0
2019-06-07 12:40:00,132.72,132.89,132.72,132.79,4108.0,106.4255,106.5618,106.4255,106.4816,4108.0
2019-06-07 12:45:00,132.86,132.92,132.79,132.8,28944.0,106.5377,106.5858,106.4816,106.4896,28944.0
2019-06-07 12:50:00,132.84,132.86,132.72,132.77,14315.0,106.5217,106.5377,106.4255,106.4656,14315.0
2019-06-07 12:55:00,132.79,132.98,132.74,132.95,74414.0,106.4816,106.6339,106.4415,106.6099,74414.0
2019-06-07 13:00:00,132.95,133.09,132.85,133.02,24479.0,106.6099,106.7222,106.5297,106.666,24479.0
2019-06-07 13:05:00,133.02,133.05,132.91,132.93,5509.0,106.666,106.6901,106.5778,106.5939,5509.0
2019-06-07 13:10:00,132.94,133.0,132.88,133.0,3400.0,106.6019,106.65,106.5538,106.65,3400.0
2019-06-07 13:15:00,132.94,133.02,132.9,132.99,2878.0,106.6019,106.666,106.5698,106.642,2878.0
2019-06-07 13:20:00,132.98,132.98,132.86,132.86,3309.0,106.6339,106.6339,106.5377,106.5377,3309.0
2019-06-07 13:25:00,132.91,132.94,132.86,132.88,6226.0,106.5778,106.6019,106.5377,106.5538,6226.0
2019-06-07 13:30:00,132.85,132.94,132.85,132.91,3174.0,106.5297,106.6019,106.5297,106.5778,3174.0
2019-06-07 13:35:00,132.92,132.94,132.79,132.79,2247.0,106.5858,106.6019,106.4816,106.4816,2247.0
2019-06-07 13:40:00,132.84,132.84,132.68,132.68,4965.0,106.5217,106.5217,106.3934,106.3934,4965.0
2019-06-07 13:45:00,132.68,132.68,132.59,132.59,2373.0,106.3934,106.3934,106.3212,106.3212,2373.0
2019-06-07 13:50:00,132.64,132.71,132.58,132.66,10962.0,106.3613,106.4174,106.3132,106.3773,10962.0
2019-06-07 13:55:00,132.65,132.82,132.61,132.76,3129.0,106.3693,106.5056,106.3373,106.4575,3129.0
2019-06-07 14:00:00,132.83,132.88,132.74,132.86,5170.0,106.5137,106.5538,106.4415,106.5377,5170.0
2019-06-07 14:05:00,132.84,132.97,132.79,132.94,18050.0,106.5217,106.6259,106.4816,106.6019,18050.0
2019-06-07 14:10:00,132.93,132.97,132.89,132.97,7017.0,106.5939,106.6259,106.5618,106.6259,7017.0
2019-06-07 14:15:00,132.93,133.02,132.88,132.91,3860.0,106.5939,106.666,106.5538,106.5778,3860.0
2019-06-07 14:20:00,132.88,132.98,132.85,132.92,9927.0,106.5538,106.6339,106.5297,106.5858,9927.0
2019-06-07 14:25:00,132.93,133.0,132.9,132.9,8123.0,106.5939,106.65,106.5698,106.5698,8123.0
2019-06-07 14:30:00,132.89,133.04,132.89,132.98,10675.0,106.5618,106.6821,106.5618,106.6339,10675.0
2019-06-07 14:35:00,132.94,132.95,132.81,132.81,4151.0,106.6019,106.6099,106.4976,106.4976,4151.0
2019-06-07 14:40:00,132.81,132.85,132.77,132.83,7209.0,106.4976,106.5297,106.4656,106.5137,7209.0
2019-06-07 14:45:00,132.82,132.87,132.72,132.72,13167.0,106.5056,106.5457,106.4255,106.4255,13167.0
2019-06-07 14:50:00,132.72,132.82,132.72,132.75,3977.0,106.4255,106.5056,106.4255,106.4495,3977.0
2019-06-07 14:55:00,132.74,132.75,132.66,132.66,4262.0,106.4415,106.4495,106.3773,106.3773,4262.0
2019-06-07 15:00:00,132.67,132.81,132.67,132.75,20376.0,106.3854,106.4976,106.3854,106.4495,20376.0
2019-06-07 15:05:00,132.74,132.74,132.58,132.58,2900.0,106.4415,106.4415,106.3132,106.3132,2900.0
2019-06-07 15:10:00,132.56,132.61,132.53,132.55,10950.0,106.2972,106.3373,106.2731,106.2891,10950.0
2019-06-07 15:15:00,132.55,132.61,132.53,132.54,6812.0,106.2891,106.3373,106.2731,106.2811,6812.0
2019-06-07 15:20:00,132.55,132.69,132.54,132.6,22506.0,106.2891,106.4014,106.2811,106.3292,22506.0
2019-06-07 15:25:00,132.63,132.65,132.57,132.59,10620.0,106.3533,106.3693,106.3052,106.3212,10620.0
2019-06-07 15:30:00,132.59,132.63,132.53,132.56,14583.0,106.3212,106.3533,106.2731,106.2972,14583.0
2019-06-07 15:35:00,132.58,132.64,132.54,132.61,23460.0,106.3132,106.3613,106.2811,106.3373,23460.0
2019-06-07 15:40:00,132.62,132.69,132.55,132.55,8996.0,106.3453,106.4014,106.2891,106.2891,8996.0
2019-06-07 15:45:00,132.57,132.82,132.52,132.8,21289.0,106.3052,106.5056,106.2651,106.4896,21289.0
2019-06-07 15:50:00,132.82,132.84,132.62,132.73,25949.0,106.5056,106.5217,106.3453,106.4335,25949.0
2019-06-07 15:55:00,132.76,133.0,132.68,132.85,82148.0,106.4575,106.65,106.3934,106.5297,82148.0
2019-06-10 09:30:00,134.33,134.91,133.88,134.74,22371.0,107.7165,108.1816,107.3556,108.0453,22371.0
2019-06-10 09:35:00,134.65,135.19,134.64,135.0,13285.0,107.9731,108.4061,107.9651,108.2537,13285.0
2019-06-10 09:40:00,134.86,135.2,134.79,135.04,5662.0,108.1415,108.4141,108.0854,108.2858,5662.0
2019-06-10 09:45:00,134.96,135.14,134.82,134.97,3771.0,108.2217,108.366,108.1094,108.2297,3771.0
2019-06-10 09:50:00,135.02,135.1,134.84,135.05,14197.0,108.2698,108.3339,108.1254,108.2938,14197.0
2019-06-10 09:55:00,134.95,135.14,134.76,135.14,4549.0,108.2137,108.366,108.0613,108.366,4549.0
2019-06-10 10:00:00,135.16,135.58,135.11,135.47,19095.0,108.382,108.7188,108.342,108.6306,19095.0
2019-06-10 10:05:00,135.44,135.49,135.3,135.36,16500.0,108.6066,108.6467,108.4943,108.5424,16500.0
2019-06-10 10:10:00,135.33,135.45,135.19,135.44,4801.0,108.5184,108.6146,108.4061,108.6066,4801.0
2019-06-10 10:15:00,135.46,135.55,135.28,135.35,16586.0,108.6226,108.6948,108.4783,108.5344,16586.0
2019-06-10 10:20:00,135.3,135.5,135.3,135.45,1985.0,108.4943,108.6547,108.4943,108.6146,1985.0
2019-06-10 10:25:00,135.62,135.62,135.49,135.57,4031.0,108.7509,108.7509,108.6467,108.7108,4031.0
2019-06-10 10:30:00,135.61,135.64,135.39,135.52,8859.0,108.7429,108.7669,108.5665,108.6707,8859.0
2019-06-10 10:35:00,135.5,135.5,135.27,135.33,5304.0,108.6547,108.6547,108.4703,108.5184,5304.0
2019-06-10 10:40:00,135.36,135.38,135.17,135.3,6243.0,108.5424,108.5585,108.3901,108.4943,6243.0
2019-06-10 10:45:00,135.22,135.34,135.15,135.23,3919.0,108.4302,108.5264,108.374,108.4382,3919.0
2019-06-10 10:50:00,135.24,135.43,135.2,135.43,6643.0,108.4462,108.5986,108.4141,108.5986,6643.0
2019-06-10 10:55:00,135.47,135.47,135.35,135.42,5394.0,108.6306,108.6306,108.5344,108.5905,5394.0
2019-06-10 11:00:00,135.44,135.6,135.36,135.36,8520.0,108.6066,108.7349,108.5424,108.5424,8520.0
2019-06-10 11:05:00,135.33,135.44,135.25,135.42,7046.0,108.5184,108.6066,108.4542,108.5905,7046.0
2019-06-10 11:10:00,135.46,135.52,135.32,135.35,5898.0,108.6226,108.6707,108.5103,108.5344,5898.0
2019-06-10 11:15:00,135.35,135.48,135.28,135.4,3846.0,108.5344,108.6386,108.4783,108.5745,3846.0
2019-06-10 11:20:00,135.39,135.4,135.12,135.15,5100.0,108.5665,108.5745,108.35,108.374,5100.0
2019-06-10 11:25:00,135.21,135.21,134.99,135.1,3000.0,108.4221,108.4221,108.2457,108.3339,3000.0
2019-06-10 11:30:00,135.06,135.38,135.04,135.36,9642.0,108.3019,108.5585,108.2858,108.5424,9642.0
2019-06-10 11:35:00,135.4,135.44,135.2,135.3,6674.0,108.5745,108.6066,108.4141,108.4943,6674.0
2019-06-10 11:40:00,135.25,135.25,135.12,135.25,4511.0,108.4542,108.4542,108.35,108.4542,4511.0
2019-06-10 11:45:00,135.22,135.31,135.21,135.25,3113.0,108.4302,108.5023,108.4221,108.4542,3113.0
2019-06-10 11:50:00,135.34,135.44,135.3,135.44,4800.0,108.5264,108.6066,108.4943,108.6066,4800.0
2019-06-10 11:55:00,135.41,135.59,135.36,135.49,3700.0,108.5825,108.7269,108.5424,108.6467,3700.0
2019-06-10 12:00:00,135.51,135.51,135.38,135.47,2900.0,108.6627,108.6627,108.5585,108.6306,2900.0
2019-06-10 12:05:00,135.43,135.47,135.34,135.34,2800.0,108.5986,108.6306,108.5264,108.5264,2800.0
2019-06-10 12:10:00,135.36,135.37,135.26,135.26,4536.0,108.5424,108.5504,108.4622,108.4622,4536.0
2019-06-10 12:15:00,135.24,135.32,135.18,135.18,1600.0,108.4462,108.5103,108.3981,108.3981,1600.0
2019-06-10 12:20:00,135.17,135.23,135.05,135.05,1901.0,108.3901,108.4382,108.2938,108.2938,1901.0
2019-06-10 12:25:00,135.02,135.19,135.02,135.15,3420.0,108.2698,108.4061,108.2698,108.374,3420.0
2019-06-10 12:30:00,135.11,135.16,134.98,135.0,12800.0,108.342,108.382,108.2377,108.2537,12800.0
2019-06-10 12:35:00,135.01,135.28,134.99,135.25,7296.0,108.2618,108.4783,108.2457,108.4542,7296.0
2019-06-10 12:40:00,135.16,135.27,135.13,135.23,3118.0,108.382,108.4703,108.358,108.4382,3118.0
2019-06-10 12:45:00,135.2,135.21,135.05,135.09,5918.0,108.4141,108.4221,108.2938,108.3259,5918.0
2019-06-10 12:50:00,135.14,135.2,135.09,135.15,2375.0,108.366,108.4141,108.3259,108.374,2375.0
2019-06-10 12:55:00,135.15,135.21,135.07,135.1,4177.0,108.374,108.4221,108.3099,108.3339,4177.0
2019-06-10 13:00:00,135.07,135.18,135.04,135.17,4213.0,108.3099,108.3981,108.2858,108.3901,4213.0
2019-06-10 13:05:00,135.17,135.24,135.13,135.17,5245.0,108.3901,108.4462,108.358,108.3901,5245.0
2019-06-10 13:10:00,135.17,135.35,135.16,135.17,8243.0,108.3901,108.5344,108.382,108.3901,8243.0
2019-06-10 13:15:00,135.2,135.24,135.15,135.24,3007.0,108.4141,108.4462,108.374,108.4462,3007.0
2019-06-10 13:20:00,135.23,135.32,135.21,135.27,3030.0,108.4382,108.5103,108.4221,108.4703,3030.0
2019-06-10 13:25:00,135.18,135.21,135.14,135.2,2946.0,108.3981,108.4221,108.366,108.4141,2946.0
2019-06-10 13:30:00,135.21,135.34,135.21,135.26,3230.0,108.4221,108.5264,108.4221,108.4622,3230.0
2019-06-10 13:35:00,135.26,135.32,135.13,135.13,3274.0,108.4622,108.5103,108.358,108.358,3274.0
2019-06-10 13:40:00,135.19,135.25,135.01,135.01,4561.0,108.4061,108.4542,108.2618,108.2618,4561.0
2019-06-10 13:45:00,134.95,135.07,134.95,134.95,4246.0,108.2137,108.3099,108.2137,108.2137,4246.0
2019-06-10 13:50:00,134.97,134.97,134.8,134.87,4639.0,108.2297,108.2297,108.0934,108.1495,4639.0
2019-06-10 13:55:00,134.82,134.88,134.75,134.88,11617.0,108.1094,108.1575,108.0533,108.1575,11617.0
2019-06-10 14:00:00,134.87,134.87,134.65,134.71,3700.0,108.1495,108.1495,107.9731,108.0212,3700.0
2019-06-10 14:05:00,134.65,134.77,134.64,134.64,4041.0,107.9731,108.0693,107.9651,107.9651,4041.0
2019-06-10 14:10:00,134.64,134.67,134.58,134.6,2555.0,107.9651,107.9891,107.917,107.933,2555.0
2019-06-10 14:15:00,134.6,134.7,134.53,134.63,2832.0,107.933,108.0132,107.8769,107.9571,2832.0
2019-06-10 14:20:00,134.71,135.04,134.69,134.98,2836.0,108.0212,108.2858,108.0052,108.2377,2836.0
2019-06-10 14:25:00,135.0,135.07,134.97,135.07,1800.0,108.2537,108.3099,108.2297,108.3099,1800.0
2019-06-10 14:30:00,135.06,135.19,135.01,135.03,4589.0,108.3019,108.4061,108.2618,108.2778,4589.0
2019-06-10 14:35:00,135.08,135.14,135.04,135.08,3382.0,108.3179,108.366,108.2858,108.3179,3382.0
2019-06-10 14:40:00,135.03,135.11,134.97,135.03,6775.0,108.2778,108.342,108.2297,108.2778,6775.0
2019-06-10 14:45:00,135.05,135.14,135.03,135.08,4270.0,108.2938,108.366,108.2778,108.3179,4270.0
2019-06-10 14:50:00,135.15,135.19,134.99,134.99,3388.0,108.374,108.4061,108.2457,108.2457,3388.0
2019-06-10 14:55:00,135.04,135.08,135.0,135.03,4450.0,108.2858,108.3179,108.2537,108.2778,4450.0
2019-06-10 15:00:00,134.99,135.07,134.95,134.99,3167.0,108.2457,108.3099,108.2137,108.2457,3167.0
2019-06-10 15:05:00,134.96,134.99,134.57,134.91,23317.0,108.2217,108.2457,107.9089,108.1816,23317.0
2019-06-10 15:10:00,134.91,134.96,134.7,134.7,5854.0,108.1816,108.2217,108.0132,108.0132,5854.0
2019-06-10 15:15:00,134.75,134.97,134.7,134.89,7247.0,108.0533,108.2297,108.0132,108.1655,7247.0
2019-06-10 15:20:00,134.89,134.92,134.82,134.84,5153.0,108.1655,108.1896,108.1094,108.1254,5153.0
2019-06-10 15:25:00,134.82,134.87,134.73,134.78,14547.0,108.1094,108.1495,108.0372,108.0773,14547.0
2019-06-10 15:30:00,134.77,134.99,134.72,134.94,11487.0,108.0693,108.2457,108.0292,108.2056,11487.0
2019-06-10 15:35:00,134.95,134.95,134.62,134.62,12521.0,108.2137,108.2137,107.949,107.949,12521.0
2019-06-10 15:40:00,134.65,134.71,134.52,134.66,16381.0,107.9731,108.0212,107.8688,107.9811,16381.0
2019-06-10 15:45:00,134.63,134.63,134.4,134.4,28308.0,107.9571,107.9571,107.7726,107.7726,28308.0
2019-06-10 15:50:00,134.4,134.48,134.24,134.41,28655.0,107.7726,107.8368,107.6443,107.7806,28655.0
2019-06-10 15:55:00,134.38,134.49,134.18,134.34,77120.0,107.7566,107.8448,107.5962,107.7245,77120.0
2019-06-11 09:30:00,134.78,135.37,134.78,135.35,18073.0,108.0773,108.5504,108.0773,108.5344,18073.0
2019-06-11 09:35:00,135.36,135.55,135.07,135.07,7300.0,108.5424,108.6948,108.3099,108.3099,7300.0
2019-06-11 09:40:00,135.22,135.83,135.13,135.72,5056.0,108.4302,108.9193,108.358,108.8311,5056.0
2019-06-11 09:45:00,135.86,135.91,135.56,135.85,13300.0,108.9434,108.9835,108.7028,108.9353,13300.0
2019-06-11 09:50:00,135.89,136.28,135.84,136.13,9522.0,108.9674,109.2802,108.9273,109.1599,9522.0
2019-06-11 09:55:00,136.15,136.35,136.04,136.04,7807.0,109.1759,109.3363,109.0877,109.0877,7807.0
2019-06-11 10:00:00,136.0,136.18,135.84,135.96,4465.0,109.0556,109.2,108.9273,109.0236,4465.0
2019-06-11 10:05:00,135.99,136.31,135.92,136.07,8187.0,109.0476,109.3042,108.9915,109.1118,8187.0
2019-06-11 10:10:00,136.07,136.22,135.91,136.06,8486.0,109.1118,109.232,108.9835,109.1037,8486.0
2019-06-11 10:15:00,136.06,136.14,135.91,135.98,12504.0,109.1037,109.1679,108.9835,109.0396,12504.0
2019-06-11 10:20:00,135.99,136.02,135.73,135.73,8143.0,109.0476,109.0717,108.8391,108.8391,8143.0
2019-06-11 10:25:00,135.76,135.84,135.51,135.59,18359.0,108.8632,108.9273,108.6627,108.7269,18359.0
2019-06-11 10:30:00,135.65,135.66,135.47,135.52,10981.0,108.775,108.783,108.6306,108.6707,10981.0
2019-06-11 10:35:00,135.53,135.66,135.45,135.6,8576.0,108.6787,108.783,108.6146,108.7349,8576.0
2019-06-11 10:40:00,135.63,135.71,135.33,135.33,6128.0,108.7589,108.8231,108.5184,108.5184,6128.0
2019-06-11 10:45:00,135.29,135.34,135.21,135.32,3678.0,108.4863,108.5264,108.4221,108.5103,3678.0
2019-06-11 10:50:00,135.46,135.47,135.3,135.4,7063.0,108.6226,108.6306,108.4943,108.5745,7063.0
2019-06-11 10:55:00,135.4,135.44,135.34,135.43,5334.0,108.5745,108.6066,108.5264,108.5986,5334.0
2019-06-11 11:00:00,135.36,135.67,135.31,135.67,8102.0,108.5424,108.791,108.5023,108.791,8102.0
2019-06-11 11:05:00,135.75,136.01,135.7,136.01,21504.0,108.8552,109.0636,108.8151,109.0636,21504.0
2019-06-11 11:10:00,135.92,136.03,135.9,135.9,3365.0,108.9915,109.0797,108.9754,108.9754,3365.0
2019-06-11 11:15:00,135.85,135.96,135.74,135.75,21008.0,108.9353,109.0236,108.8471,108.8552,21008.0
2019-06-11 11:20:00,135.75,135.85,135.7,135.85,4820.0,108.8552,108.9353,108.8151,108.9353,4820.0
2019-06-11 11:25:00,135.86,135.86,135.54,135.54,4800.0,108.9434,108.9434,108.6868,108.6868,4800.0
2019-06-11 11:30:00,135.62,135.64,135.44,135.44,4205.0,108.7509,108.7669,108.6066,108.6066,4205.0
2019-06-11 11:35:00,135.41,135.47,135.04,135.04,9553.0,108.5825,108.6306,108.2858,108.2858,9553.0
2019-06-11 11:40:00,135.15,135.28,135.04,135.11,5120.0,108.374,108.4783,108.2858,108.342,5120.0
2019-06-11 11:45:00,135.03,135.05,134.79,134.87,3668.0,108.2778,108.2938,108.0854,108.1495,3668.0
2019-06-11 11:50:00,134.85,135.18,134.85,135.15,4114.0,108.1335,108.3981,108.1335,108.374,4114.0
2019-06-11 11:55:00,135.15,135.23,135.02,135.07,4091.0,108.374,108.4382,108.2698,108.3099,4091.0
2019-06-11 12:00:00,135.03,135.14,134.98,135.05,4930.0,108.2778,108.366,108.2377,108.2938,4930.0
2019-06-11 12:05:00,135.03,135.03,134.88,134.95,5615.0,108.2778,108.2778,108.1575,108.2137,5615.0
2019-06-11 12:10:00,134.89,135.0,134.87,135.0,2173.0,108.1655,108.2537,108.1495,108.2537,2173.0
2019-06-11 12:15:00,134.95,134.99,134.91,134.99,9835.0,108.2137,108.2457,108.1816,108.2457,9835.0
2019-06-11 12:20:00,135.01,135.28,135.01,135.08,2967.0,108.2618,108.4783,108.2618,108.3179,2967.0
2019-06-11 12:25:00,135.08,135.12,135.02,135.03,7847.0,108.3179,108.35,108.2698,108.2778,7847.0
2019-06-11 12:30:00,135.03,135.08,134.92,135.0,4198.0,108.2778,108.3179,108.1896,108.2537,4198.0
2019-06-11 12:35:00,135.0,135.2,134.98,135.12,7936.0,108.2537,108.4141,108.2377,108.35,7936.0
2019-06-11 12:40:00,135.11,135.11,134.94,135.02,4239.0,108.342,108.342,108.2056,108.2698,4239.0
2019-06-11 12:45:00,134.99,135.05,134.9,134.92,4128.0,108.2457,108.2938,108.1736,108.1896,4128.0
2019-06-11 12:50:00,134.95,135.05,134.91,134.92,3792.0,108.2137,108.2938,108.1816,108.1896,3792.0
2019-06-11 12:55:00,134.94,134.94,134.71,134.83,3425.0,108.2056,108.2056,108.0212,108.1174,3425.0
2019-06-11 13:00:00,134.76,134.89,134.76,134.77,5191.0,108.0613,108.1655,108.0613,108.0693,5191.0
2019-06-11 13:05:00,134.82,134.93,134.7,134.93,1600.0,108.1094,108.1976,108.0132,108.1976,1600.0
2019-06-11 13:10:00,134.87,134.91,134.78,134.9,3152.0,108.1495,108.1816,108.0773,108.1736,3152.0
2019-06-11 13:15:00,134.93,135.05,134.92,134.97,3748.0,108.1976,108.2938,108.1896,108.2297,3748.0
2019-06-11 13:20:00,135.02,135.15,134.98,135.11,19977.0,108.2698,108.374,108.2377,108.342,19977.0
2019-06-11 13:25:00,135.11,135.16,135.07,135.13,9723.0,108.342,108.382,108.3099,108.358,9723.0
2019-06-11 13:30:00,135.13,135.18,135.07,135.17,3800.0,108.358,108.3981,108.3099,108.3901,3800.0
2019-06-11 13:35:00,135.18,135.24,135.12,135.12,2475.0,108.3981,108.4462,108.35,108.35,2475.0
2019-06-11 13:40:00,135.14,135.22,135.12,135.15,5354.0,108.366,108.4302,108.35,108.374,5354.0
2019-06-11 13:45:00,135.16,135.16,135.04,135.06,4086.0,108.382,108.382,108.2858,108.3019,4086.0
2019-06-11 13:50:00,135.11,135.19,135.07,135.19,14785.0,108.342,108.4061,108.3099,108.4061,14785.0
2019-06-11 13:55:00,135.19,135.2,135.11,135.15,12554.0,108.4061,108.4141,108.342,108.374,12554.0
2019-06-11 14:00:00,135.19,135.28,135.17,135.24,6095.0,108.4061,108.4783,108.3901,108.4462,6095.0
2019-06-11 14:05:00,135.21,135.21,135.12,135.13,2837.0,108.4221,108.4221,108.35,108.358,2837.0
2019-06-11 14:10:00,135.12,135.12,135.03,135.03,7972.0,108.35,108.35,108.2778,108.2778,7972.0
2019-06-11 14:15:00,135.06,135.06,134.94,134.96,3978.0,108.3019,108.3019,108.2056,108.2217,3978.0
2019-06-11 14:20:00,134.95,134.95,134.85,134.86,4397.0,108.2137,108.2137,108.1335,108.1415,4397.0
2019-06-11 14:25:00,134.84,134.88,134.74,134.86,12163.0,108.1254,108.1575,108.0453,108.1415,12163.0
2019-06-11 14:30:00,134.85,134.89,134.71,134.71,8453.0,108.1335,108.1655,108.0212,108.0212,8453.0
2019-06-11 14:35:00,134.68,134.68,134.52,134.54,3171.0,107.9971,107.9971,107.8688,107.8849,3171.0
2019-06-11 14:40:00,134.49,134.54,134.44,134.44,4856.0,107.8448,107.8849,107.8047,107.8047,4856.0
2019-06-11 14:45:00,134.45,134.47,134.34,134.44,7124.0,107.8127,107.8287,107.7245,107.8047,7124.0
2019-06-11 14:50:00,134.45,134.46,134.28,134.28,2714.0,107.8127,107.8207,107.6764,107.6764,2714.0
2019-06-11 14:55:00,134.26,134.43,134.24,134.39,5685.0,107.6604,107.7967,107.6443,107.7646,5685.0
2019-06-11 15:00:00,134.38,134.44,134.25,134.28,5809.0,107.7566,107.8047,107.6523,107.6764,5809.0
2019-06-11 15:05:00,134.33,134.51,134.33,134.44,5924.0,107.7165,107.8608,107.7165,107.8047,5924.0
2019-06-11 15:10:00,134.45,134.58,134.43,134.56,10194.0,107.8127,107.917,107.7967,107.9009,10194.0
2019-06-11 15:15:00,134.59,134.69,134.54,134.59,9819.0,107.925,108.0052,107.8849,107.925,9819.0
2019-06-11 15:20:00,134.67,134.71,134.5,134.59,5221.0,107.9891,108.0212,107.8528,107.925,5221.0
2019-06-11 15:25:00,134.61,134.76,134.57,134.76,6679.0,107.941,108.0613,107.9089,108.0613,6679.0
2019-06-11 15:30:00,134.74,134.95,134.7,134.89,8517.0,108.0453,108.2137,108.0132,108.1655,8517.0
2019-06-11 15:35:00,134.92,135.0,134.79,134.98,8251.0,108.1896,108.2537,108.0854,108.2377,8251.0
2019-06-11 15:40:00,134.98,135.07,134.88,134.92,10988.0,108.2377,108.3099,108.1575,108.1896,10988.0
2019-06-11 15:45:00,134.93,135.01,134.88,134.94,8610.0,108.1976,108.2618,108.1575,108.2056,8610.0
2019-06-11 15:50:00,134.92,134.99,134.8,134.98,17065.0,108.1896,108.2457,108.0934,108.2377,17065.0
2019-06-11 15:55:00,134.99,135.2,134.99,135.17,48158.0,108.2457,108.4141,108.2457,108.3901,48158.0
2019-06-12 09:30:00,135.09,135.75,134.79,135.0,25608.0,108.3259,108.8552,108.0854,108.2537,25608.0
2019-06-12 09:35:00,134.85,135.24,134.85,135.12,9198.0,108.1335,108.4462,108.1335,108.35,9198.0
2019-06-12 09:40:00,135.11,135.25,134.87,135.25,7482.0,108.342,108.4542,108.1495,108.4542,7482.0
2019-06-12 09:45:00,135.26,135.26,134.9,135.04,4252.0,108.4622,108.4622,108.1736,108.2858,4252.0
2019-06-12 09:50:00,135.1,135.29,134.92,135.12,5733.0,108.3339,108.4863,108.1896,108.35,5733.0
2019-06-12 09:55:00,135.08,135.17,134.94,135.02,6177.0,108.3179,108.3901,108.2056,108.2698,6177.0
2019-06-12 10:00:00,134.98,135.06,134.65,134.95,13972.0,108.2377,108.3019,107.9731,108.2137,13972.0
2019-06-12 10:05:00,134.93,134.93,134.62,134.77,6056.0,108.1976,108.1976,107.949,108.0693,6056.0
2019-06-12 10:10:00,134.77,134.92,134.71,134.83,7108.0,108.0693,108.1896,108.0212,108.1174,7108.0
2019-06-12 10:15:00,134.83,134.93,134.68,134.77,5670.0,108.1174,108.1976,107.9971,108.0693,5670.0
2019-06-12 10:20:00,134.73,134.87,134.63,134.82,6638.0,108.0372,108.1495,107.9571,108.1094,6638.0
2019-06-12 10:25:00,134.85,134.93,134.7,134.89,7863.0,108.1335,108.1976,108.0132,108.1655,7863.0
2019-06-12 10:30:00,134.86,134.91,134.61,134.64,6608.0,108.1415,108.1816,107.941,107.9651,6608.0
2019-06-12 10:35:00,134.68,135.03,134.67,135.03,5571.0,107.9971,108.2778,107.9891,108.2778,5571.0
2019-06-12 10:40:00,135.03,135.15,134.87,134.97,5892.0,108.2778,108.374,108.1495,108.2297,5892.0
2019-06-12 10:45:00,135.02,135.24,135.02,135.16,11281.0,108.2698,108.4462,108.2698,108.382,11281.0
2019-06-12 10:50:00,135.24,135.27,135.07,135.17,7158.0,108.4462,108.4703,108.3099,108.3901,7158.0
2019-06-12 10:55:00,135.14,135.26,135.03,135.07,20864.0,108.366,108.4622,108.2778,108.3099,20864.0
2019-06-12 11:00:00,135.01,135.09,134.76,134.91,17990.0,108.2618,108.3259,108.0613,108.1816,17990.0
2019-06-12 11:05:00,134.95,135.02,134.78,134.8,9253.0,108.2137,108.2698,108.0773,108.0934,9253.0
2019-06-12 11:10:00,134.84,134.89,134.74,134.75,6189.0,108.1254,108.1655,108.0453,108.0533,6189.0
2019-06-12 11:15:00,134.75,134.83,134.65,134.69,5998.0,108.0533,108.1174,107.9731,108.0052,5998.0
2019-06-12 11:20:00,134.74,134.75,134.53,134.7,7790.0,108.0453,108.0533,107.8769,108.0132,7790.0
2019-06-12 11:25:00,134.75,134.79,134.61,134.74,4617.0,108.0533,108.0854,107.941,108.0453,4617.0
2019-06-12 11:30:00,134.8,134.92,134.74,134.75,7893.0,108.0934,108.1896,108.0453,108.0533,7893.0
2019-06-12 11:35:00,134.74,134.81,134.52,134.59,5100.0,108.0453,108.1014,107.8688,107.925,5100.0
2019-06-12 11:40:00,134.55,134.68,134.53,134.55,8944.0,107.8929,107.9971,107.8769,107.8929,8944.0
2019-06-12 11:45:00,134.55,134.61,134.5,134.58,4454.0,107.8929,107.941,107.8528,107.917,4454.0
2019-06-12 11:50:00,134.53,134.6,134.29,134.29,4513.0,107.8769,107.933,107.6844,107.6844,4513.0
2019-06-12 11:55:00,134.25,134.37,134.15,134.27,4200.0,107.6523,107.7486,107.5721,107.6684,4200.0
2019-06-12 12:00:00,134.35,134.46,134.35,134.44,2909.0,107.7325,107.8207,107.7325,107.8047,2909.0
2019-06-12 12:05:00,134.46,134.53,134.37,134.53,1900.0,107.8207,107.8769,107.7486,107.8769,1900.0
2019-06-12 12:10:00,134.5,134.5,134.39,134.47,9500.0,107.8528,107.8528,107.7646,107.8287,9500.0
2019-06-12 12:15:00,134.44,134.57,134.4,134.51,3960.0,107.8047,107.9089,107.7726,107.8608,3960.0
2019-06-12 12:20:00,134.49,134.76,134.46,134.73,6036.0,107.8448,108.0613,107.8207,108.0372,6036.0
2019-06-12 12:25:00,134.73,134.81,134.61,134.68,5052.0,108.0372,108.1014,107.941,107.9971,5052.0
2019-06-12 12:30:00,134.71,134.71,134.62,134.63,1209.0,108.0212,108.0212,107.949,107.9571,1209.0
2019-06-12 12:35:00,134.62,134.68,134.56,134.65,4683.0,107.949,107.9971,107.9009,107.9731,4683.0
2019-06-12 12:40:00,134.62,134.62,134.48,134.58,11174.0,107.949,107.949,107.8368,107.917,11174.0
2019-06-12 12:45:00,134.57,134.78,134.53,134.72,28304.0,107.9089,108.0773,107.8769,108.0292,28304.0
2019-06-12 12:50:00,134.73,134.83,134.61,134.64,39844.0,108.0372,108.1174,107.941,107.9651,39844.0
2019-06-12 12:55:00,134.64,134.72,134.5,134.5,7405.0,107.9651,108.0292,107.8528,107.8528,7405.0
2019-06-12 13:00:00,134.55,134.57,134.47,134.54,3419.0,107.8929,107.9089,107.8287,107.8849,3419.0
2019-06-12 13:05:00,134.49,134.63,134.44,134.46,4195.0,107.8448,107.9571,107.8047,107.8207,4195.0
2019-06-12 13:10:00,134.43,134.55,134.39,134.47,1809.0,107.7967,107.8929,107.7646,107.8287,1809.0
2019-06-12 13:15:00,134.5,134.54,134.47,134.5,3102.0,107.8528,107.8849,107.8287,107.8528,3102.0
2019-06-12 13:20:00,134.52,134.62,134.49,134.61,13063.0,107.8688,107.949,107.8448,107.941,13063.0
2019-06-12 13:25:00,134.56,134.64,134.5,134.53,2776.0,107.9009,107.9651,107.8528,107.8769,2776.0
2019-06-12 13:30:00,134.57,134.63,134.53,134.59,4401.0,107.9089,107.9571,107.8769,107.925,4401.0
2019-06-12 13:35:00,134.57,134.57,134.3,134.32,20399.0,107.9089,107.9089,107.6924,107.7085,20399.0
2019-06-12 13:40:00,134.36,134.41,134.31,134.38,2529.0,107.7405,107.7806,107.7004,107.7566,2529.0
2019-06-12 13:45:00,134.4,134.45,134.29,134.42,5335.0,107.7726,107.8127,107.6844,107.7887,5335.0
2019-06-12 13:50:00,134.4,134.42,134.34,134.39,2764.0,107.7726,107.7887,107.7245,107.7646,2764.0
2019-06-12 13:55:00,134.35,134.4,134.27,134.29,22722.0,107.7325,107.7726,107.6684,107.6844,22722.0
2019-06-12 14:00:00,134.31,134.36,134.22,134.22,10677.0,107.7004,107.7405,107.6283,107.6283,10677.0
2019-06-12 14:05:00,134.21,134.3,134.19,134.21,8064.0,107.6203,107.6924,107.6042,107.6203,8064.0
2019-06-12 14:10:00,134.19,134.23,134.16,134.19,6839.0,107.6042,107.6363,107.5802,107.6042,6839.0
2019-06-12 14:15:00,134.19,134.22,134.08,134.12,7632.0,107.6042,107.6283,107.516,107.5481,7632.0
2019-06-12 14:20:00,134.15,134.19,134.07,134.16,11236.0,107.5721,107.6042,107.508,107.5802,11236.0
2019-06-12 14:25:00,134.15,134.24,134.12,134.15,7813.0,107.5721,107.6443,107.5481,107.5721,7813.0
2019-06-12 14:30:00,134.19,134.2,134.1,134.19,5004.0,107.6042,107.6122,107.5321,107.6042,5004.0
2019-06-12 14:35:00,134.19,134.33,134.19,134.28,6047.0,107.6042,107.7165,107.6042,107.6764,6047.0
2019-06-12 14:40:00,134.29,134.31,134.23,134.31,5060.0,107.6844,107.7004,107.6363,107.7004,5060.0
2019-06-12 14:45:00,134.3,134.48,134.29,134.39,14294.0,107.6924,107.8368,107.6844,107.7646,14294.0
2019-06-12 14:50:00,134.4,134.44,134.38,134.42,14842.0,107.7726,107.8047,107.7566,107.7887,14842.0
2019-06-12 14:55:00,134.42,134.45,134.34,134.37,11460.0,107.7887,107.8127,107.7245,107.7486,11460.0
2019-06-12 15:00:00,134.37,134.41,134.31,134.31,3479.0,107.7486,107.7806,107.7004,107.7004,3479.0
2019-06-12 15:05:00,134.31,134.32,134.09,134.21,27065.0,107.7004,107.7085,107.524,107.6203,27065.0
2019-06-12 15:10:00,134.21,134.21,134.16,134.16,9268.0,107.6203,107.6203,107.5802,107.5802,9268.0
2019-06-12 15:15:00,134.12,134.12,134.0,134.03,5202.0,107.5481,107.5481,107.4519,107.4759,5202.0
2019-06-12 15:20:00,133.99,133.99,133.91,133.92,6191.0,107.4438,107.4438,107.3797,107.3877,6191.0
2019-06-12 15:25:00,133.9,133.98,133.9,133.94,4410.0,107.3717,107.4358,107.3717,107.4038,4410.0
2019-06-12 15:30:00,133.91,133.97,133.87,133.93,11585.0,107.3797,107.4278,107.3476,107.3957,11585.0
2019-06-12 15:35:00,133.91,133.92,133.82,133.86,7787.0,107.3797,107.3877,107.3075,107.3396,7787.0
2019-06-12 15:40:00,133.85,133.88,133.71,133.73,8254.0,107.3316,107.3556,107.2193,107.2354,8254.0
2019-06-12 15:45:00,133.73,133.85,133.68,133.85,20562.0,107.2354,107.3316,107.1953,107.3316,20562.0
2019-06-12 15:50:00,133.84,134.02,133.83,133.91,40205.0,107.3236,107.4679,107.3155,107.3797,40205.0
2019-06-12 15:55:00,133.92,134.11,133.86,134.09,66789.0,107.3877,107.5401,107.3396,107.524,66789.0
2019-06-13 09:30:00,134.36,134.72,134.0,134.65,20343.0,107.7405,108.0292,107.4519,107.9731,20343.0
2019-06-13 09:35:00,134.65,135.09,134.54,134.93,17414.0,107.9731,108.3259,107.8849,108.1976,17414.0
2019-06-13 09:40:00,134.93,135.11,134.83,135.02,13241.0,108.1976,108.342,108.1174,108.2698,13241.0
2019-06-13 09:45:00,134.97,135.0,134.71,134.81,47056.0,108.2297,108.2537,108.0212,108.1014,47056.0
2019-06-13 09:50:00,134.75,134.95,134.74,134.91,11197.0,108.0533,108.2137,108.0453,108.1816,11197.0
2019-06-13 09:55:00,134.92,135.17,134.78,135.17,32752.0,108.1896,108.3901,108.0773,108.3901,32752.0
2019-06-13 10:00:00,135.1,135.15,134.92,134.95,11055.0,108.3339,108.374,108.1896,108.2137,11055.0
2019-06-13 10:05:00,134.94,134.98,134.67,134.68,9025.0,108.2056,108.2377,107.9891,107.9971,9025.0
2019-06-13 10:10:00,134.68,134.7,134.51,134.55,9721.0,107.9971,108.0132,107.8608,107.8929,9721.0
2019-06-13 10:15:00,134.49,134.56,134.36,134.51,3846.0,107.8448,107.9009,107.7405,107.8608,3846.0
2019-06-13 10:20:00,134.48,134.55,134.27,134.28,9111.0,107.8368,107.8929,107.6684,107.6764,9111.0
2019-06-13 10:25:00,134.25,134.53,134.22,134.5,16355.0,107.6523,107.8769,107.6283,107.8528,16355.0
2019-06-13 10:30:00,134.5,134.56,134.35,134.56,11115.0,107.8528,107.9009,107.7325,107.9009,11115.0
2019-06-13 10:35:00,134.58,134.74,134.58,134.74,7507.0,107.917,108.0453,107.917,108.0453,7507.0
2019-06-13 10:40:00,134.77,134.77,134.58,134.69,4523.0,108.0693,108.0693,107.917,108.0052,4523.0
2019-06-13 10:45:00,134.67,134.81,134.62,134.62,9270.0,107.9891,108.1014,107.949,107.949,9270.0
2019-06-13 10:50:00,134.61,134.63,134.5,134.51,8773.0,107.941,107.9571,107.8528,107.8608,8773.0
2019-06-13 10:55:00,134.49,134.59,134.46,134.46,6166.0,107.8448,107.925,107.8207,107.8207,6166.0
2019-06-13 11:00:00,134.49,134.69,134.47,134.61,6126.0,107.8448,108.0052,107.8287,107.941,6126.0
2019-06-13 11:05:00,134.61,134.61,134.37,134.42,6636.0,107.941,107.941,107.7486,107.7887,6636.0
2019-06-13 11:10:00,134.43,134.57,134.39,134.48,11001.0,107.7967,107.9089,107.7646,107.8368,11001.0
2019-06-13 11:15:00,134.51,134.51,134.24,134.32,18166.0,107.8608,107.8608,107.6443,107.7085,18166.0
2019-06-13 11:20:00,134.33,134.38,134.25,134.31,5354.0,107.7165,107.7566,107.6523,107.7004,5354.0
2019-06-13 11:25:00,134.31,134.5,134.31,134.49,3816.0,107.7004,107.8528,107.7004,107.8448,3816.0
2019-06-13 11:30:00,134.46,134.49,134.4,134.41,3264.0,107.8207,107.8448,107.7726,107.7806,3264.0
2019-06-13 11:35:00,134.38,134.52,134.29,134.52,6436.0,107.7566,107.8688,107.6844,107.8688,6436.0
2019-06-13 11:40:00,134.53,134.62,134.49,134.61,6544.0,107.8769,107.949,107.8448,107.941,6544.0
2019-06-13 11:45:00,134.66,134.66,134.53,134.58,7050.0,107.9811,107.9811,107.8769,107.917,7050.0
2019-06-13 11:50:00,134.61,134.68,134.56,134.6,5894.0,107.941,107.9971,107.9009,107.933,5894.0
2019-06-13 11:55:00,134.6,134.68,134.55,134.56,7380.0,107.933,107.9971,107.8929,107.9009,7380.0
2019-06-13 12:00:00,134.54,134.66,134.47,134.6,19592.0,107.8849,107.9811,107.8287,107.933,19592.0
2019-06-13 12:05:00,134.6,134.89,134.6,134.84,29623.0,107.933,108.1655,107.933,108.1254,29623.0
2019-06-13 12:10:00,134.84,134.88,134.77,134.79,8139.0,108.1254,108.1575,108.0693,108.0854,8139.0
2019-06-13 12:15:00,134.8,134.86,134.74,134.79,14327.0,108.0934,108.1415,108.0453,108.0854,14327.0
2019-06-13 12:20:00,134.75,134.82,134.62,134.81,21187.0,108.0533,108.1094,107.949,108.1014,21187.0
2019-06-13 12:25:00,134.83,134.83,134.5,134.52,5422.0,108.1174,108.1174,107.8528,107.8688,5422.0
2019-06-13 12:30:00,134.54,134.54,134.41,134.45,7886.0,107.8849,107.8849,107.7806,107.8127,7886.0
2019-06-13 12:35:00,134.46,134.61,134.44,134.57,8995.0,107.8207,107.941,107.8047,107.9089,8995.0
2019-06-13 12:40:00,134.54,134.76,134.49,134.75,7351.0,107.8849,108.0613,107.8448,108.0533,7351.0
2019-06-13 12:45:00,134.78,134.87,134.73,134.76,6800.0,108.0773,108.1495,108.0372,108.0613,6800.0
2019-06-13 12:50:00,134.75,134.82,134.71,134.78,9185.0,108.0533,108.1094,108.0212,108.0773,9185.0
2019-06-13 12:55:00,134.79,134.93,134.74,134.79,7141.0,108.0854,108.1976,108.0453,108.0854,7141.0
2019-06-13 13:00:00,134.82,134.83,134.64,134.64,8222.0,108.1094,108.1174,107.9651,107.9651,8222.0
2019-06-13 13:05:00,134.65,134.65,134.5,134.51,9424.0,107.9731,107.9731,107.8528,107.8608,9424.0
2019-06-13 13:10:00,134.49,134.6,134.4,134.44,9682.0,107.8448,107.933,107.7726,107.8047,9682.0
2019-06-13 13:15:00,134.45,134.49,134.41,134.43,7634.0,107.8127,107.8448,107.7806,107.7967,7634.0
2019-06-13 13:20:00,134.44,134.44,134.3,134.36,8313.0,107.8047,107.8047,107.6924,107.7405,8313.0
2019-06-13 13:25:00,134.35,134.36,134.14,134.17,22334.0,107.7325,107.7405,107.5641,107.5882,22334.0
2019-06-13 13:30:00,134.17,134.23,134.11,134.18,16652.0,107.5882,107.6363,107.5401,107.5962,16652.0
2019-06-13 13:35:00,134.16,134.23,134.1,134.11,17127.0,107.5802,107.6363,107.5321,107.5401,17127.0
2019-06-13 13:40:00,134.11,134.11,133.96,133.96,12271.0,107.5401,107.5401,107.4198,107.4198,12271.0
2019-06-13 13:45:00,133.95,134.12,133.95,134.09,10210.0,107.4118,107.5481,107.4118,107.524,10210.0
2019-06-13 13:50:00,134.07,134.09,133.96,134.0,9490.0,107.508,107.524,107.4198,107.4519,9490.0
2019-06-13 13:55:00,133.98,134.01,133.89,133.9,8853.0,107.4358,107.4599,107.3637,107.3717,8853.0
2019-06-13 14:00:00,133.89,133.99,133.88,133.88,10680.0,107.3637,107.4438,107.3556,107.3556,10680.0
2019-06-13 14:05:00,133.88,133.89,133.68,133.68,14675.0,107.3556,107.3637,107.1953,107.1953,14675.0
2019-06-13 14:10:00,133.7,133.73,133.66,133.68,10168.0,107.2113,107.2354,107.1792,107.1953,10168.0
2019-06-13 14:15:00,133.7,133.81,133.46,133.47,21539.0,107.2113,107.2995,107.0189,107.0269,21539.0
2019-06-13 14:20:00,133.48,133.55,133.43,133.47,16165.0,107.0349,107.091,106.9948,107.0269,16165.0
2019-06-13 14:25:00,133.48,133.54,133.46,133.49,15299.0,107.0349,107.083,107.0189,107.0429,15299.0
2019-06-13 14:30:00,133.5,133.5,133.2,133.2,18002.0,107.0509,107.0509,106.8104,106.8104,18002.0
2019-06-13 14:35:00,133.2,133.27,133.18,133.25,16512.0,106.8104,106.8665,106.7943,106.8505,16512.0
2019-06-13 14:40:00,133.26,133.6,133.26,133.59,13165.0,106.8585,107.1311,106.8585,107.1231,13165.0
2019-06-13 14:45:00,133.63,133.81,133.63,133.71,12063.0,107.1552,107.2995,107.1552,107.2193,12063.0
2019-06-13 14:50:00,133.72,133.79,133.62,133.62,11482.0,107.2273,107.2835,107.1472,107.1472,11482.0
2019-06-13 14:55:00,133.64,133.69,133.52,133.56,15740.0,107.1632,107.2033,107.067,107.099,15740.0
2019-06-13 15:00:00,133.53,133.56,133.37,133.41,14037.0,107.075,107.099,106.9467,106.9788,14037.0
2019-06-13 15:05:00,133.41,133.42,133.15,133.16,15127.0,106.9788,106.9868,106.7703,106.7783,15127.0
2019-06-13 15:10:00,133.18,133.24,133.06,133.08,16914.0,106.7943,106.8424,106.6981,106.7141,16914.0
2019-06-13 15:15:00,133.08,133.08,132.89,133.04,22882.0,106.7141,106.7141,106.5618,106.6821,22882.0
2019-06-13 15:20:00,133.08,133.17,133.08,133.17,18641.0,106.7141,106.7863,106.7141,106.7863,18641.0
2019-06-13 15:25:00,133.17,133.3,133.17,133.26,17269.0,106.7863,106.8906,106.7863,106.8585,17269.0
2019-06-13 15:30:00,133.27,133.46,133.16,133.44,36734.0,106.8665,107.0189,106.7783,107.0028,36734.0
2019-06-13 15:35:00,133.45,133.56,133.41,133.46,42271.0,107.0108,107.099,106.9788,107.0189,42271.0
2019-06-13 15:40:00,133.46,133.61,133.45,133.51,47491.0,107.0189,107.1391,107.0108,107.0589,47491.0
2019-06-13 15:45:00,133.51,133.55,133.38,133.38,38793.0,107.0589,107.091,106.9547,106.9547,38793.0
2019-06-13 15:50:00,133.38,133.38,133.2,133.3,84212.0,106.9547,106.9547,106.8104,106.8906,84212.0
2019-06-13 15:55:00,133.31,133.77,133.2,133.74,100472.0,106.8986,107.2674,106.8104,107.2434,100472.0
2019-06-14 09:30:00,134.07,134.08,133.43,133.89,24285.0,107.508,107.516,106.9948,107.3637,24285.0
2019-06-14 09:35:00,134.0,134.43,134.0,134.28,19634.0,107.4519,107.7967,107.4519,107.6764,19634.0
2019-06-14 09:40:00,134.36,134.36,133.94,134.31,18267.0,107.7405,107.7405,107.4038,107.7004,18267.0
2019-06-14 09:45:00,134.28,134.72,134.28,134.56,17815.0,107.6764,108.0292,107.6764,107.9009,17815.0
2019-06-14 09:50:00,134.63,134.73,134.18,134.18,13414.0,107.9571,108.0372,107.5962,107.5962,13414.0
2019-06-14 09:55:00,134.12,134.32,134.01,134.23,18474.0,107.5481,107.7085,107.4599,107.6363,18474.0
2019-06-14 10:00:00,134.13,134.15,133.88,134.06,26439.0,107.5561,107.5721,107.3556,107.5,26439.0
2019-06-14 10:05:00,134.09,134.23,133.81,133.85,35128.0,107.524,107.6363,107.2995,107.3316,35128.0
2019-06-14 10:10:00,133.85,133.86,133.58,133.67,24145.0,107.3316,107.3396,107.1151,107.1872,24145.0
2019-06-14 10:15:00,133.69,133.81,133.64,133.66,21763.0,107.2033,107.2995,107.1632,107.1792,21763.0
2019-06-14 10:20:00,133.65,134.16,133.65,134.12,20058.0,107.1712,107.5802,107.1712,107.5481,20058.0
2019-06-14 10:25:00,134.14,134.24,133.96,134.11,20720.0,107.5641,107.6443,107.4198,107.5401,20720.0
2019-06-14 10:30:00,134.17,134.33,133.98,134.03,25593.0,107.5882,107.7165,107.4358,107.4759,25593.0
2019-06-14 10:35:00,134.01,134.28,134.01,134.28,10226.0,107.4599,107.6764,107.4599,107.6764,10226.0
2019-06-14 10:40:00,134.31,134.4,134.18,134.22,12483.0,107.7004,107.7726,107.5962,107.6283,12483.0
2019-06-14 10:45:00,134.29,134.47,134.22,134.47,10329.0,107.6844,107.8287,107.6283,107.8287,10329.0
2019-06-14 10:50:00,134.55,134.63,134.47,134.61,12454.0,107.8929,107.9571,107.8287,107.941,12454.0
2019-06-14 10:55:00,134.62,134.62,134.24,134.4,10186.0,107.949,107.949,107.6443,107.7726,10186.0
2019-06-14 11:00:00,134.44,134.53,134.36,134.45,10200.0,107.8047,107.8769,107.7405,107.8127,10200.0
2019-06-14 11:05:00,134.45,134.45,134.0,134.04,12286.0,107.8127,107.8127,107.4519,107.4839,12286.0
2019-06-14 11:10:00,134.06,134.11,133.86,133.87,19886.0,107.5,107.5401,107.3396,107.3476,19886.0
2019-06-14 11:15:00,133.85,134.04,133.81,133.96,15646.0,107.3316,107.4839,107.2995,107.4198,15646.0
2019-06-14 11:20:00,133.94,134.03,133.78,134.01,10207.0,107.4038,107.4759,107.2755,107.4599,10207.0
2019-06-14 11:25:00,134.03,134.1,133.95,134.07,15891.0,107.4759,107.5321,107.4118,107.508,15891.0
2019-06-14 11:30:00,134.07,134.38,134.05,134.37,11275.0,107.508,107.7566,107.492,107.7486,11275.0
2019-06-14 11:35:00,134.34,134.46,134.29,134.38,8286.0,107.7245,107.8207,107.6844,107.7566,8286.0
2019-06-14 11:40:00,134.38,134.41,134.19,134.19,9592.0,107.7566,107.7806,107.6042,107.6042,9592.0
2019-06-14 11:45:00,134.17,134.21,134.1,134.13,7765.0,107.5882,107.6203,107.5321,107.5561,7765.0
2019-06-14 11:50:00,134.14,134.29,134.13,134.2,10461.0,107.5641,107.6844,107.5561,107.6122,10461.0
2019-06-14 11:55:00,134.24,134.37,134.11,134.11,8057.0,107.6443,107.7486,107.5401,107.5401,8057.0
2019-06-14 12:00:00,134.1,134.12,133.97,133.98,8592.0,107.5321,107.5481,107.4278,107.4358,8592.0
2019-06-14 12:05:00,133.98,134.08,133.9,134.04,5011.0,107.4358,107.516,107.3717,107.4839,5011.0
2019-06-14 12:10:00,134.05,134.09,133.93,133.95,4965.0,107.492,107.524,107.3957,107.4118,4965.0
2019-06-14 12:15:00,133.92,133.98,133.88,133.92,3675.0,107.3877,107.4358,107.3556,107.3877,3675.0
2019-06-14 12:20:00,133.91,133.95,133.87,133.91,4524.0,107.3797,107.4118,107.3476,107.3797,4524.0
2019-06-14 12:25:00,133.95,134.09,133.95,134.09,4073.0,107.4118,107.524,107.4118,107.524,4073.0
2019-06-14 12:30:00,134.07,134.15,134.06,134.06,7180.0,107.508,107.5721,107.5,107.5,7180.0
2019-06-14 12:35:00,134.04,134.09,134.01,134.05,9725.0,107.4839,107.524,107.4599,107.492,9725.0
2019-06-14 12:40:00,134.05,134.11,133.95,133.96,7944.0,107.492,107.5401,107.4118,107.4198,7944.0
2019-06-14 12:45:00,133.95,133.97,133.84,133.93,5756.0,107.4118,107.4278,107.3236,107.3957,5756.0
2019-06-14 12:50:00,133.94,134.06,133.93,134.05,6347.0,107.4038,107.5,107.3957,107.492,6347.0
2019-06-14 12:55:00,134.09,134.15,134.07,134.14,8052.0,107.524,107.5721,107.508,107.5641,8052.0
2019-06-14 13:00:00,134.14,134.19,134.07,134.11,10138.0,107.5641,107.6042,107.508,107.5401,10138.0
2019-06-14 13:05:00,134.11,134.23,134.06,134.19,9723.0,107.5401,107.6363,107.5,107.6042,9723.0
2019-06-14 13:10:00,134.18,134.22,134.07,134.08,8974.0,107.5962,107.6283,107.508,107.516,8974.0
2019-06-14 13:15:00,134.1,134.2,134.08,134.2,5598.0,107.5321,107.6122,107.516,107.6122,5598.0
2019-06-14 13:20:00,134.22,134.4,134.2,134.4,5970.0,107.6283,107.7726,107.6122,107.7726,5970.0
2019-06-14 13:25:00,134.4,134.42,134.34,134.42,6447.0,107.7726,107.7887,107.7245,107.7887,6447.0
2019-06-14 13:30:00,134.41,134.46,134.38,134.42,5910.0,107.7806,107.8207,107.7566,107.7887,5910.0
2019-06-14 13:35:00,134.42,134.6,134.42,134.53,7358.0,107.7887,107.933,107.7887,107.8769,7358.0
2019-06-14 13:40:00,134.53,134.55,134.46,134.48,8775.0,107.8769,107.8929,107.8207,107.8368,8775.0
2019-06-14 13:45:00,134.48,134.53,134.41,134.43,15752.0,107.8368,107.8769,107.7806,107.7967,15752.0
2019-06-14 13:50:00,134.42,134.53,134.42,134.53,4103.0,107.7887,107.8769,107.7887,107.8769,4103.0
2019-06-14 13:55:00,134.53,134.7,134.51,134.69,5454.0,107.8769,108.0132,107.8608,108.0052,5454.0
2019-06-14 14:00:00,134.7,134.86,134.67,134.86,8035.0,108.0132,108.1415,107.9891,108.1415,8035.0
2019-06-14 14:05:00,134.88,134.99,134.87,134.99,10516.0,108.1575,108.2457,108.1495,108.2457,10516.0
2019-06-14 14:10:00,134.98,134.99,134.86,134.96,8846.0,108.2377,108.2457,108.1415,108.2217,8846.0
2019-06-14 14:15:00,134.96,135.21,134.96,135.17,8224.0,108.2217,108.4221,108.2217,108.3901,8224.0
2019-06-14 14:20:00,135.2,135.21,135.07,135.14,7939.0,108.4141,108.4221,108.3099,108.366,7939.0
2019-06-14 14:25:00,135.16,135.42,135.13,135.33,16901.0,108.382,108.5905,108.358,108.5184,16901.0
2019-06-14 14:30:00,135.34,135.34,135.21,135.28,8542.0,108.5264,108.5264,108.4221,108.4783,8542.0
2019-06-14 14:35:00,135.25,135.27,135.17,135.19,9485.0,108.4542,108.4703,108.3901,108.4061,9485.0
2019-06-14 14:40:00,135.2,135.24,135.08,135.1,8659.0,108.4141,108.4462,108.3179,108.3339,8659.0
2019-06-14 14:45:00,135.09,135.18,135.01,135.18,16207.0,108.3259,108.3981,108.2618,108.3981,16207.0
2019-06-14 14:50:00,135.18,135.18,135.03,135.07,8025.0,108.3981,108.3981,108.2778,108.3099,8025.0
2019-06-14 14:55:00,135.06,135.16,134.98,135.16,7540.0,108.3019,108.382,108.2377,108.382,7540.0
2019-06-14 15:00:00,135.14,135.39,135.11,135.33,12849.0,108.366,108.5665,108.342,108.5184,12849.0
2019-06-14 15:05:00,135.36,135.36,135.23,135.31,7626.0,108.5424,108.5424,108.4382,108.5023,7626.0
2019-06-14 15:10:00,135.31,135.4,135.29,135.32,15227.0,108.5023,108.5745,108.4863,108.5103,15227.0
2019-06-14 15:15:00,135.34,135.51,135.31,135.46,14698.0,108.5264,108.6627,108.5023,108.6226,14698.0
2019-06-14 15:20:00,135.47,135.57,135.47,135.55,14843.0,108.6306,108.7108,108.6306,108.6948,14843.0
2019-06-14 15:25:00,135.53,135.53,135.34,135.36,13937.0,108.6787,108.6787,108.5264,108.5424,13937.0
2019-06-14 15:30:00,135.38,135.5,135.29,135.5,14299.0,108.5585,108.6547,108.4863,108.6547,14299.0
2019-06-14 15:35:00,135.49,135.75,135.48,135.67,23884.0,108.6467,108.8552,108.6386,108.791,23884.0
2019-06-14 15:40:00,135.63,135.63,135.45,135.51,21925.0,108.7589,108.7589,108.6146,108.6627,21925.0
2019-06-14 15:45:00,135.5,135.53,135.37,135.5,36466.0,108.6547,108.6787,108.5504,108.6547,36466.0
2019-06-14 15:50:00,135.5,135.52,135.38,135.46,53111.0,108.6547,108.6707,108.5585,108.6226,53111.0
2019-06-14 15:55:00,135.45,135.49,135.21,135.21,105395.0,108.6146,108.6467,108.4221,108.4221,105395.0
2019-06-17 09:30:00,135.21,135.49,134.72,134.93,21043.0,108.4221,108.6467,108.0292,108.1976,21043.0
2019-06-17 09:35:00,135.02,135.33,134.87,135.03,13764.0,108.2698,108.5184,108.1495,108.2778,13764.0
2019-06-17 09:40:00,135.08,135.37,134.97,135.28,10959.0,108.3179,108.5504,108.2297,108.4783,10959.0
2019-06-17 09:45:00,135.31,135.65,135.31,135.64,16880.0,108.5023,108.775,108.5023,108.7669,16880.0
2019-06-17 09:50:00,135.62,135.79,135.39,135.79,19811.0,108.7509,108.8872,108.5665,108.8872,19811.0
2019-06-17 09:55:00,135.75,136.02,135.7,136.02,11486.0,108.8552,109.0717,108.8151,109.0717,11486.0
2019-06-17 10:00:00,135.98,136.18,135.89,136.06,10398.0,109.0396,109.2,108.9674,109.1037,10398.0
2019-06-17 10:05:00,136.1,136.15,135.89,135.98,6555.0,109.1358,109.1759,108.9674,109.0396,6555.0
2019-06-17 10:10:00,135.98,135.98,135.76,135.83,8212.0,109.0396,109.0396,108.8632,108.9193,8212.0
2019-06-17 10:15:00,135.85,135.85,135.72,135.79,8099.0,108.9353,108.9353,108.8311,108.8872,8099.0
2019-06-17 10:20:00,135.83,135.88,135.74,135.87,6000.0,108.9193,108.9594,108.8471,108.9514,6000.0
2019-06-17 10:25:00,135.88,135.92,135.78,135.85,7708.0,108.9594,108.9915,108.8792,108.9353,7708.0
2019-06-17 10:30:00,135.85,135.92,135.77,135.87,8929.0,108.9353,108.9915,108.8712,108.9514,8929.0
2019-06-17 10:35:00,135.88,136.02,135.81,136.0,8100.0,108.9594,109.0717,108.9033,109.0556,8100.0
2019-06-17 10:40:00,135.99,136.07,135.86,135.92,7166.0,109.0476,109.1118,108.9434,108.9915,7166.0
2019-06-17 10:45:00,135.88,135.93,135.75,135.93,6848.0,108.9594,108.9995,108.8552,108.9995,6848.0
2019-06-17 10:50:00,135.91,135.98,135.83,135.85,9656.0,108.9835,109.0396,108.9193,108.9353,9656.0
2019-06-17 10:55:00,135.81,135.81,135.69,135.77,8590.0,108.9033,108.9033,108.807,108.8712,8590.0
2019-06-17 11:00:00,135.75,135.88,135.68,135.83,10174.0,108.8552,108.9594,108.799,108.9193,10174.0
2019-06-17 11:05:00,135.83,135.83,135.66,135.72,7263.0,108.9193,108.9193,108.783,108.8311,7263.0
2019-06-17 11:10:00,135.72,135.74,135.51,135.51,5728.0,108.8311,108.8471,108.6627,108.6627,5728.0
2019-06-17 11:15:00,135.55,135.7,135.49,135.7,9688.0,108.6948,108.8151,108.6467,108.8151,9688.0
2019-06-17 11:20:00,135.71,135.81,135.69,135.69,5351.0,108.8231,108.9033,108.807,108.807,5351.0
2019-06-17 11:25:00,135.7,135.75,135.61,135.63,7419.0,108.8151,108.8552,108.7429,108.7589,7419.0
2019-06-17 11:30:00,135.63,135.72,135.59,135.65,7739.0,108.7589,108.8311,108.7269,108.775,7739.0
2019-06-17 11:35:00,135.63,135.63,135.54,135.56,9701.0,108.7589,108.7589,108.6868,108.7028,9701.0
2019-06-17 11:40:00,135.58,135.72,135.55,135.68,19698.0,108.7188,108.8311,108.6948,108.799,19698.0
2019-06-17 11:45:00,135.65,135.66,135.59,135.61,6400.0,108.775,108.783,108.7269,108.7429,6400.0
2019-06-17 11:50:00,135.62,135.71,135.61,135.63,6807.0,108.7509,108.8231,108.7429,108.7589,6807.0
2019-06-17 11:55:00,135.66,135.69,135.59,135.66,6939.0,108.783,108.807,108.7269,108.783,6939.0
2019-06-17 12:00:00,135.61,135.66,135.27,135.28,7876.0,108.7429,108.783,108.4703,108.4783,7876.0
2019-06-17 12:05:00,135.26,135.26,135.01,135.01,12765.0,108.4622,108.4622,108.2618,108.2618,12765.0
2019-06-17 12:10:00,135.03,135.06,134.91,135.01,20160.0,108.2778,108.3019,108.1816,108.2618,20160.0
2019-06-17 12:15:00,134.99,135.03,134.77,134.77,5751.0,108.2457,108.2778,108.0693,108.0693,5751.0
2019-06-17 12:20:00,134.83,134.83,134.74,134.77,6226.0,108.1174,108.1174,108.0453,108.0693,6226.0
2019-06-17 12:25:00,134.81,134.89,134.7,134.74,8175.0,108.1014,108.1655,108.0132,108.0453,8175.0
2019-06-17 12:30:00,134.74,134.8,134.7,134.74,4619.0,108.0453,108.0934,108.0132,108.0453,4619.0
2019-06-17 12:35:00,134.73,134.73,134.6,134.6,7769.0,108.0372,108.0372,107.933,107.933,7769.0
2019-06-17 12:40:00,134.6,134.6,134.46,134.48,13837.0,107.933,107.933,107.8207,107.8368,13837.0
2019-06-17 12:45:00,134.47,134.55,134.45,134.5,13829.0,107.8287,107.8929,107.8127,107.8528,13829.0
2019-06-17 12:50:00,134.5,134.5,134.31,134.43,18883.0,107.8528,107.8528,107.7004,107.7967,18883.0
2019-06-17 12:55:00,134.41,134.5,134.36,134.5,9645.0,107.7806,107.8528,107.7405,107.8528,9645.0
2019-06-17 13:00:00,134.51,134.64,134.48,134.56,14516.0,107.8608,107.9651,107.8368,107.9009,14516.0
2019-06-17 13:05:00,134.54,134.58,134.46,134.47,6100.0,107.8849,107.917,107.8207,107.8287,6100.0
2019-06-17 13:10:00,134.49,134.56,134.47,134.47,6254.0,107.8448,107.9009,107.8287,107.8287,6254.0
2019-06-17 13:15:00,134.47,134.51,134.4,134.44,5965.0,107.8287,107.8608,107.7726,107.8047,5965.0
2019-06-17 13:20:00,134.47,134.51,134.41,134.41,4860.0,107.8287,107.8608,107.7806,107.7806,4860.0
2019-06-17 13:25:00,134.42,134.47,134.32,134.37,4205.0,107.7887,107.8287,107.7085,107.7486,4205.0
2019-06-17 13:30:00,134.35,134.39,134.31,134.37,6065.0,107.7325,107.7646,107.7004,107.7486,6065.0
2019-06-17 13:35:00,134.36,134.36,134.23,134.32,8282.0,107.7405,107.7405,107.6363,107.7085,8282.0
2019-06-17 13:40:00,134.29,134.48,134.26,134.48,8350.0,107.6844,107.8368,107.6604,107.8368,8350.0
2019-06-17 13:45:00,134.5,134.51,134.26,134.26,7751.0,107.8528,107.8608,107.6604,107.6604,7751.0
2019-06-17 13:50:00,134.26,134.3,134.16,134.17,7241.0,107.6604,107.6924,107.5802,107.5882,7241.0
2019-06-17 13:55:00,134.15,134.27,134.14,134.18,7823.0,107.5721,107.6684,107.5641,107.5962,7823.0
2019-06-17 14:00:00,134.18,134.3,134.15,134.18,11290.0,107.5962,107.6924,107.5721,107.5962,11290.0
2019-06-17 14:05:00,134.15,134.15,133.86,133.89,10286.0,107.5721,107.5721,107.3396,107.3637,10286.0
2019-06-17 14:10:00,133.95,133.95,133.79,133.85,7511.0,107.4118,107.4118,107.2835,107.3316,7511.0
2019-06-17 14:15:00,133.85,133.97,133.79,133.97,9257.0,107.3316,107.4278,107.2835,107.4278,9257.0
2019-06-17 14:20:00,133.97,134.11,133.92,133.95,9352.0,107.4278,107.5401,107.3877,107.4118,9352.0
2019-06-17 14:25:00,133.94,133.94,133.67,133.72,11831.0,107.4038,107.4038,107.1872,107.2273,11831.0
2019-06-17 14:30:00,133.73,133.77,133.58,133.58,7978.0,107.2354,107.2674,107.1151,107.1151,7978.0
2019-06-17 14:35:00,133.6,133.67,133.55,133.67,10563.0,107.1311,107.1872,107.091,107.1872,10563.0
2019-06-17 14:40:00,133.65,133.7,133.5,133.67,10822.0,107.1712,107.2113,107.0509,107.1872,10822.0
2019-06-17 14:45:00,133.68,133.7,133.45,133.47,9351.0,107.1953,107.2113,107.0108,107.0269,9351.0
2019-06-17 14:50:00,133.48,133.48,133.37,133.44,9073.0,107.0349,107.0349,106.9467,107.0028,9073.0
2019-06-17 14:55:00,133.44,133.5,133.35,133.5,12245.0,107.0028,107.0509,106.9306,107.0509,12245.0
2019-06-17 15:00:00,133.46,133.47,133.16,133.2,13603.0,107.0189,107.0269,106.7783,106.8104,13603.0
2019-06-17 15:05:00,133.24,133.26,133.09,133.09,12788.0,106.8424,106.8585,106.7222,106.7222,12788.0
2019-06-17 15:10:00,133.13,133.2,133.05,133.05,12680.0,106.7542,106.8104,106.6901,106.6901,12680.0
2019-06-17 15:15:00,133.07,133.19,133.02,133.07,20139.0,106.7061,106.8023,106.666,106.7061,20139.0
2019-06-17 15:20:00,133.07,133.18,133.04,133.1,20125.0,106.7061,106.7943,106.6821,106.7302,20125.0
2019-06-17 15:25:00,133.1,133.14,133.01,133.11,14730.0,106.7302,106.7622,106.658,106.7382,14730.0
2019-06-17 15:30:00,133.1,133.1,132.96,133.0,19207.0,106.7302,106.7302,106.6179,106.65,19207.0
2019-06-17 15:35:00,133.0,133.04,132.83,132.83,22073.0,106.65,106.6821,106.5137,106.5137,22073.0
2019-06-17 15:40:00,132.83,132.89,132.73,132.83,34605.0,106.5137,106.5618,106.4335,106.5137,34605.0
2019-06-17 15:45:00,132.82,132.83,132.57,132.57,35632.0,106.5056,106.5137,106.3052,106.3052,35632.0
2019-06-17 15:50:00,132.57,132.58,132.41,132.42,58748.0,106.3052,106.3132,106.1769,106.1849,58748.0
2019-06-17 15:55:00,132.42,132.54,132.31,132.54,129530.0,106.1849,106.2811,106.0967,106.2811,129530.0
2019-06-18 09:30:00,132.46,132.74,131.56,132.44,33791.0,106.217,106.4415,105.4953,106.2009,33791.0
2019-06-18 09:35:00,132.35,133.45,132.3,133.24,14336.0,106.1288,107.0108,106.0887,106.8424,14336.0
2019-06-18 09:40:00,133.25,134.1,133.18,134.01,8602.0,106.8505,107.5321,106.7943,107.4599,8602.0
2019-06-18 09:45:00,133.92,134.27,133.92,134.22,14465.0,107.3877,107.6684,107.3877,107.6283,14465.0
2019-06-18 09:50:00,134.22,134.63,134.03,134.54,10688.0,107.6283,107.9571,107.4759,107.8849,10688.0
2019-06-18 09:55:00,134.62,134.99,134.34,134.34,7829.0,107.949,108.2457,107.7245,107.7245,7829.0
2019-06-18 10:00:00,134.34,134.79,134.32,134.79,16981.0,107.7245,108.0854,107.7085,108.0854,16981.0
2019-06-18 10:05:00,134.94,134.98,134.76,134.88,11616.0,108.2056,108.2377,108.0613,108.1575,11616.0
2019-06-18 10:10:00,134.89,134.95,134.49,134.49,6574.0,108.1655,108.2137,107.8448,107.8448,6574.0
2019-06-18 10:15:00,134.56,134.71,134.51,134.56,80306.0,107.9009,108.0212,107.8608,107.9009,80306.0
2019-06-18 10:20:00,134.55,134.64,134.42,134.51,23093.0,107.8929,107.9651,107.7887,107.8608,23093.0
2019-06-18 10:25:00,134.46,134.8,134.46,134.75,15882.0,107.8207,108.0934,107.8207,108.0533,15882.0
2019-06-18 10:30:00,134.76,135.09,134.76,135.06,9834.0,108.0613,108.3259,108.0613,108.3019,9834.0
2019-06-18 10:35:00,135.1,135.24,135.03,135.13,14715.0,108.3339,108.4462,108.2778,108.358,14715.0
2019-06-18 10:40:00,135.15,135.27,135.13,135.18,7045.0,108.374,108.4703,108.358,108.3981,7045.0
2019-06-18 10:45:00,135.19,135.32,135.14,135.29,8326.0,108.4061,108.5103,108.366,108.4863,8326.0
2019-06-18 10:50:00,135.29,135.38,135.07,135.3,14466.0,108.4863,108.5585,108.3099,108.4943,14466.0
2019-06-18 10:55:00,135.32,135.32,135.12,135.21,9264.0,108.5103,108.5103,108.35,108.4221,9264.0
2019-06-18 11:00:00,135.22,135.41,135.21,135.3,12709.0,108.4302,108.5825,108.4221,108.4943,12709.0
2019-06-18 11:05:00,135.31,135.45,135.31,135.33,12053.0,108.5023,108.6146,108.5023,108.5184,12053.0
2019-06-18 11:10:00,135.35,135.4,135.11,135.14,26666.0,108.5344,108.5745,108.342,108.366,26666.0
2019-06-18 11:15:00,135.15,135.21,135.11,135.2,6366.0,108.374,108.4221,108.342,108.4141,6366.0
2019-06-18 11:20:00,135.19,135.36,134.72,134.74,13909.0,108.4061,108.5424,108.0292,108.0453,13909.0
2019-06-18 11:25:00,134.82,135.03,134.81,134.89,5792.0,108.1094,108.2778,108.1014,108.1655,5792.0
2019-06-18 11:30:00,134.8,134.87,134.58,134.62,5230.0,108.0934,108.1495,107.917,107.949,5230.0
2019-06-18 11:35:00,134.61,134.71,134.61,134.65,6689.0,107.941,108.0212,107.941,107.9731,6689.0
2019-06-18 11:40:00,134.66,134.72,134.63,134.66,2293.0,107.9811,108.0292,107.9571,107.9811,2293.0
2019-06-18 11:45:00,134.64,134.64,134.4,134.41,5633.0,107.9651,107.9651,107.7726,107.7806,5633.0
2019-06-18 11:50:00,134.41,134.41,134.07,134.11,14084.0,107.7806,107.7806,107.508,107.5401,14084.0
2019-06-18 11:55:00,134.16,134.2,133.93,133.93,6417.0,107.5802,107.6122,107.3957,107.3957,6417.0
2019-06-18 12:00:00,133.96,134.23,133.96,134.19,24624.0,107.4198,107.6363,107.4198,107.6042,24624.0
2019-06-18 12:05:00,134.18,134.28,134.16,134.26,5672.0,107.5962,107.6764,107.5802,107.6604,5672.0
2019-06-18 12:10:00,134.31,134.34,134.15,134.16,6062.0,107.7004,107.7245,107.5721,107.5802,6062.0
2019-06-18 12:15:00,134.13,134.19,133.95,134.1,5606.0,107.5561,107.6042,107.4118,107.5321,5606.0
2019-06-18 12:20:00,134.1,134.25,134.1,134.24,7586.0,107.5321,107.6523,107.5321,107.6443,7586.0
2019-06-18 12:25:00,134.24,134.33,134.2,134.27,4314.0,107.6443,107.7165,107.6122,107.6684,4314.0
2019-06-18 12:30:00,134.25,134.32,134.13,134.15,6297.0,107.6523,107.7085,107.5561,107.5721,6297.0
2019-06-18 12:35:00,134.16,134.25,134.01,134.02,28345.0,107.5802,107.6523,107.4599,107.4679,28345.0
2019-06-18 12:40:00,134.0,134.03,133.86,133.87,21827.0,107.4519,107.4759,107.3396,107.3476,21827.0
2019-06-18 12:45:00,133.84,133.88,133.81,133.82,6406.0,107.3236,107.3556,107.2995,107.3075,6406.0
2019-06-18 12:50:00,133.86,133.9,133.67,133.68,6846.0,107.3396,107.3717,107.1872,107.1953,6846.0
2019-06-18 12:55:00,133.68,133.84,133.68,133.78,6918.0,107.1953,107.3236,107.1953,107.2755,6918.0
2019-06-18 13:00:00,133.74,133.74,133.55,133.6,8032.0,107.2434,107.2434,107.091,107.1311,8032.0
2019-06-18 13:05:00,133.57,133.69,133.41,133.68,11506.0,107.1071,107.2033,106.9788,107.1953,11506.0
2019-06-18 13:10:00,133.69,133.83,133.69,133.77,13729.0,107.2033,107.3155,107.2033,107.2674,13729.0
2019-06-18 13:15:00,133.71,133.8,133.67,133.72,6937.0,107.2193,107.2915,107.1872,107.2273,6937.0
2019-06-18 13:20:00,133.72,133.75,133.66,133.75,8513.0,107.2273,107.2514,107.1792,107.2514,8513.0
2019-06-18 13:25:00,133.77,133.79,133.67,133.72,10212.0,107.2674,107.2835,107.1872,107.2273,10212.0
2019-06-18 13:30:00,133.71,133.84,133.7,133.83,23535.0,107.2193,107.3236,107.2113,107.3155,23535.0
2019-06-18 13:35:00,133.8,134.03,133.8,133.99,14131.0,107.2915,107.4759,107.2915,107.4438,14131.0
2019-06-18 13:40:00,134.03,134.06,133.92,134.05,4053.0,107.4759,107.5,107.3877,107.492,4053.0
2019-06-18 13:45:00,134.05,134.1,134.03,134.1,4009.0,107.492,107.5321,107.4759,107.5321,4009.0
2019-06-18 13:50:00,134.12,134.2,134.11,134.16,5829.0,107.5481,107.6122,107.5401,107.5802,5829.0
2019-06-18 13:55:00,134.18,134.29,134.18,134.24,4639.0,107.5962,107.6844,107.5962,107.6443,4639.0
2019-06-18 14:00:00,134.22,134.36,134.22,134.35,6074.0,107.6283,107.7405,107.6283,107.7325,6074.0
2019-06-18 14:05:00,134.36,134.43,134.26,134.42,4191.0,107.7405,107.7967,107.6604,107.7887,4191.0
2019-06-18 14:10:00,134.48,134.48,134.35,134.47,12407.0,107.8368,107.8368,107.7325,107.8287,12407.0
2019-06-18 14:15:00,134.47,134.5,134.42,134.5,8103.0,107.8287,107.8528,107.7887,107.8528,8103.0
2019-06-18 14:20:00,134.51,134.6,134.49,134.52,9545.0,107.8608,107.933,107.8448,107.8688,9545.0
2019-06-18 14:25:00,134.54,134.57,134.48,134.49,7580.0,107.8849,107.9089,107.8368,107.8448,7580.0
2019-06-18 14:30:00,134.48,134.48,134.4,134.43,5694.0,107.8368,107.8368,107.7726,107.7967,5694.0
2019-06-18 14:35:00,134.39,134.39,134.26,134.28,4453.0,107.7646,107.7646,107.6604,107.6764,4453.0
2019-06-18 14:40:00,134.28,134.4,134.28,134.38,3914.0,107.6764,107.7726,107.6764,107.7566,3914.0
2019-06-18 14:45:00,134.39,134.45,134.32,134.4,7671.0,107.7646,107.8127,107.7085,107.7726,7671.0
2019-06-18 14:50:00,134.4,134.43,134.35,134.37,6658.0,107.7726,107.7967,107.7325,107.7486,6658.0
2019-06-18 14:55:00,134.36,134.37,134.25,134.31,13298.0,107.7405,107.7486,107.6523,107.7004,13298.0
2019-06-18 15:00:00,134.31,134.48,134.3,134.47,8856.0,107.7004,107.8368,107.6924,107.8287,8856.0
2019-06-18 15:05:00,134.47,134.56,134.42,134.44,9400.0,107.8287,107.9009,107.7887,107.8047,9400.0
2019-06-18 15:10:00,134.44,134.59,134.44,134.48,7526.0,107.8047,107.925,107.8047,107.8368,7526.0
2019-06-18 15:15:00,134.45,134.61,134.38,134.61,9731.0,107.8127,107.941,107.7566,107.941,9731.0
2019-06-18 15:20:00,134.59,134.77,134.54,134.77,11131.0,107.925,108.0693,107.8849,108.0693,11131.0
2019-06-18 15:25:00,134.77,134.8,134.69,134.77,9099.0,108.0693,108.0934,108.0052,108.0693,9099.0
2019-06-18 15:30:00,134.75,134.76,134.37,134.47,12020.0,108.0533,108.0613,107.7486,107.8287,12020.0
2019-06-18 15:35:00,134.47,134.55,134.35,134.36,15599.0,107.8287,107.8929,107.7325,107.7405,15599.0
2019-06-18 15:40:00,134.34,134.46,134.31,134.38,17689.0,107.7245,107.8207,107.7004,107.7566,17689.0
2019-06-18 15:45:00,134.37,134.51,134.3,134.38,21351.0,107.7486,107.8608,107.6924,107.7566,21351.0
2019-06-18 15:50:00,134.37,134.59,134.28,134.5,48420.0,107.7486,107.925,107.6764,107.8528,48420.0
2019-06-18 15:55:00,134.48,134.5,134.28,134.45,71204.0,107.8368,107.8528,107.6764,107.8127,71204.0
2019-06-19 09:30:00,135.25,135.38,134.73,134.9,20865.0,108.4542,108.5585,108.0372,108.1736,20865.0
2019-06-19 09:35:00,135.05,135.49,135.0,135.44,5011.0,108.2938,108.6467,108.2537,108.6066,5011.0
2019-06-19 09:40:00,135.48,136.19,135.48,136.06,30469.0,108.6386,109.208,108.6386,109.1037,30469.0
2019-06-19 09:45:00,135.92,135.96,135.72,135.86,11245.0,108.9915,109.0236,108.8311,108.9434,11245.0
2019-06-19 09:50:00,135.8,135.97,135.63,135.89,7776.0,108.8952,109.0316,108.7589,108.9674,7776.0
2019-06-19 09:55:00,135.87,136.27,135.79,136.14,39322.0,108.9514,109.2721,108.8872,109.1679,39322.0
2019-06-19 10:00:00,136.13,136.26,136.05,136.05,24685.0,109.1599,109.2641,109.0957,109.0957,24685.0
2019-06-19 10:05:00,135.99,136.02,135.69,135.83,10250.0,109.0476,109.0717,108.807,108.9193,10250.0
2019-06-19 10:10:00,135.81,135.81,135.57,135.58,11152.0,108.9033,108.9033,108.7108,108.7188,11152.0
2019-06-19 10:15:00,135.62,135.87,135.6,135.66,6982.0,108.7509,108.9514,108.7349,108.783,6982.0
2019-06-19 10:20:00,135.64,135.68,135.38,135.39,9212.0,108.7669,108.799,108.5585,108.5665,9212.0
2019-06-19 10:25:00,135.36,135.7,135.3,135.69,12815.0,108.5424,108.8151,108.4943,108.807,12815.0
2019-06-19 10:30:00,135.7,135.8,135.47,135.48,8075.0,108.8151,108.8952,108.6306,108.6386,8075.0
2019-06-19 10:35:00,135.51,135.81,135.48,135.76,6828.0,108.6627,108.9033,108.6386,108.8632,6828.0
2019-06-19 10:40:00,135.8,135.86,135.68,135.68,21379.0,108.8952,108.9434,108.799,108.799,21379.0
2019-06-19 10:45:00,135.68,135.71,135.44,135.44,5284.0,108.799,108.8231,108.6066,108.6066,5284.0
2019-06-19 10:50:00,135.5,135.74,135.39,135.71,14529.0,108.6547,108.8471,108.5665,108.8231,14529.0
2019-06-19 10:55:00,135.73,135.76,135.49,135.58,11626.0,108.8391,108.8632,108.6467,108.7188,11626.0
2019-06-19 11:00:00,135.51,135.55,135.38,135.41,6075.0,108.6627,108.6948,108.5585,108.5825,6075.0
2019-06-19 11:05:00,135.4,135.4,135.18,135.19,5661.0,108.5745,108.5745,108.3981,108.4061,5661.0
2019-06-19 11:10:00,135.16,135.33,135.15,135.29,6958.0,108.382,108.5184,108.374,108.4863,6958.0
2019-06-19 11:15:00,135.29,135.42,135.18,135.42,11457.0,108.4863,108.5905,108.3981,108.5905,11457.0
2019-06-19 11:20:00,135.46,135.48,135.37,135.38,5541.0,108.6226,108.6386,108.5504,108.5585,5541.0
2019-06-19 11:25:00,135.32,135.35,135.24,135.28,5277.0,108.5103,108.5344,108.4462,108.4783,5277.0
2019-06-19 11:30:00,135.33,135.39,135.3,135.31,6105.0,108.5184,108.5665,108.4943,108.5023,6105.0
2019-06-19 11:35:00,135.28,135.46,135.23,135.41,5344.0,108.4783,108.6226,108.4382,108.5825,5344.0
2019-06-19 11:40:00,135.34,135.56,135.34,135.55,4057.0,108.5264,108.7028,108.5264,108.6948,4057.0
2019-06-19 11:45:00,135.52,135.52,135.3,135.34,14690.0,108.6707,108.6707,108.4943,108.5264,14690.0
2019-06-19 11:50:00,135.36,135.36,135.21,135.32,21997.0,108.5424,108.5424,108.4221,108.5103,21997.0
2019-06-19 11:55:00,135.3,135.35,135.21,135.22,6901.0,108.4943,108.5344,108.4221,108.4302,6901.0
2019-06-19 12:00:00,135.19,135.31,135.18,135.31,5879.0,108.4061,108.5023,108.3981,108.5023,5879.0
2019-06-19 12:05:00,135.3,135.35,135.24,135.28,8370.0,108.4943,108.5344,108.4462,108.4783,8370.0
2019-06-19 12:10:00,135.27,135.3,135.25,135.25,3900.0,108.4703,108.4943,108.4542,108.4542,3900.0
2019-06-19 12:15:00,135.26,135.33,135.21,135.29,9013.0,108.4622,108.5184,108.4221,108.4863,9013.0
2019-06-19 12:20:00,135.26,135.26,135.16,135.22,4231.0,108.4622,108.4622,108.382,108.4302,4231.0
2019-06-19 12:25:00,135.23,135.23,135.03,135.03,6185.0,108.4382,108.4382,108.2778,108.2778,6185.0
2019-06-19 12:30:00,135.05,135.05,134.92,134.98,5332.0,108.2938,108.2938,108.1896,108.2377,5332.0
2019-06-19 12:35:00,134.99,135.07,134.99,135.06,3504.0,108.2457,108.3099,108.2457,108.3019,3504.0
2019-06-19 12:40:00,135.08,135.17,135.02,135.15,2122.0,108.3179,108.3901,108.2698,108.374,2122.0
2019-06-19 12:45:00,135.15,135.25,135.11,135.2,5495.0,108.374,108.4542,108.342,108.4141,5495.0
2019-06-19 12:50:00,135.22,135.24,135.11,135.12,6711.0,108.4302,108.4462,108.342,108.35,6711.0
2019-06-19 12:55:00,135.13,135.17,135.06,135.15,6200.0,108.358,108.3901,108.3019,108.374,6200.0
2019-06-19 13:00:00,135.15,135.28,135.14,135.28,4497.0,108.374,108.4783,108.366,108.4783,4497.0
2019-06-19 13:05:00,135.27,135.36,135.24,135.33,8717.0,108.4703,108.5424,108.4462,108.5184,8717.0
2019-06-19 13:10:00,135.32,135.35,135.27,135.31,3553.0,108.5103,108.5344,108.4703,108.5023,3553.0
2019-06-19 13:15:00,135.27,135.29,135.23,135.25,2188.0,108.4703,108.4863,108.4382,108.4542,2188.0
2019-06-19 13:20:00,135.26,135.29,135.25,135.29,4375.0,108.4622,108.4863,108.4542,108.4863,4375.0
2019-06-19 13:25:00,135.26,135.26,135.14,135.15,4465.0,108.4622,108.4622,108.366,108.374,4465.0
2019-06-19 13:30:00,135.17,135.21,135.11,135.21,4968.0,108.3901,108.4221,108.342,108.4221,4968.0
2019-06-19 13:35:00,135.21,135.23,135.12,135.14,19255.0,108.4221,108.4382,108.35,108.366,19255.0
2019-06-19 13:40:00,135.13,135.16,135.04,135.1,10101.0,108.358,108.382,108.2858,108.3339,10101.0
2019-06-19 13:45:00,135.09,135.11,135.02,135.05,6478.0,108.3259,108.342,108.2698,108.2938,6478.0
2019-06-19 13:50:00,135.09,135.19,134.97,135.0,7874.0,108.3259,108.4061,108.2297,108.2537,7874.0
2019-06-19 13:55:00,134.97,135.03,134.83,135.03,5900.0,108.2297,108.2778,108.1174,108.2778,5900.0
2019-06-19 14:00:00,135.05,135.08,134.1,134.13,34086.0,108.2938,108.3179,107.5321,107.5561,34086.0
2019-06-19 14:05:00,134.12,134.14,133.75,133.86,10179.0,107.5481,107.5641,107.2514,107.3396,10179.0
2019-06-19 14:10:00,133.9,134.04,133.77,133.9,16592.0,107.3717,107.4839,107.2674,107.3717,16592.0
2019-06-19 14:15:00,133.86,134.24,133.86,133.99,25556.0,107.3396,107.6443,107.3396,107.4438,25556.0
2019-06-19 14:20:00,134.03,134.1,133.87,133.89,4118.0,107.4759,107.5321,107.3476,107.3637,4118.0
2019-06-19 14:25:00,133.87,133.9,133.57,133.59,26991.0,107.3476,107.3717,107.1071,107.1231,26991.0
2019-06-19 14:30:00,133.59,133.82,133.46,133.68,6983.0,107.1231,107.3075,107.0189,107.1953,6983.0
2019-06-19 14:35:00,133.64,133.64,133.33,133.4,20762.0,107.1632,107.1632,106.9146,106.9707,20762.0
2019-06-19 14:40:00,133.36,133.64,133.27,133.62,24246.0,106.9387,107.1632,106.8665,107.1472,24246.0
2019-06-19 14:45:00,133.55,133.82,133.55,133.82,7851.0,107.091,107.3075,107.091,107.3075,7851.0
2019-06-19 14:50:00,133.82,133.82,133.6,133.68,6662.0,107.3075,107.3075,107.1311,107.1953,6662.0
2019-06-19 14:55:00,133.7,133.76,133.45,133.52,7767.0,107.2113,107.2594,107.0108,107.067,7767.0
2019-06-19 15:00:00,133.53,133.62,133.48,133.59,5837.0,107.075,107.1472,107.0349,107.1231,5837.0
2019-06-19 15:05:00,133.6,133.86,133.59,133.78,8905.0,107.1311,107.3396,107.1231,107.2755,8905.0
2019-06-19 15:10:00,133.83,133.87,133.71,133.84,26225.0,107.3155,107.3476,107.2193,107.3236,26225.0
2019-06-19 15:15:00,133.84,133.9,133.69,133.84,18683.0,107.3236,107.3717,107.2033,107.3236,18683.0
2019-06-19 15:20:00,133.82,133.88,133.73,133.75,10442.0,107.3075,107.3556,107.2354,107.2514,10442.0
2019-06-19 15:25:00,133.75,133.81,133.63,133.69,28489.0,107.2514,107.2995,107.1552,107.2033,28489.0
2019-06-19 15:30:00,133.7,133.75,133.57,133.65,11367.0,107.2113,107.2514,107.1071,107.1712,11367.0
2019-06-19 15:35:00,133.65,133.65,133.25,133.25,18365.0,107.1712,107.1712,106.8505,106.8505,18365.0
2019-06-19 15:40:00,133.25,133.29,132.99,133.05,20392.0,106.8505,106.8825,106.642,106.6901,20392.0
2019-06-19 15:45:00,133.06,133.33,133.03,133.06,18562.0,106.6981,106.9146,106.674,106.6981,18562.0
2019-06-19 15:50:00,133.06,133.25,132.99,133.19,23521.0,106.6981,106.8505,106.642,106.8023,23521.0
2019-06-19 15:55:00,133.17,133.35,133.09,133.23,86593.0,106.7863,106.9306,106.7222,106.8344,86593.0
2019-06-20 09:30:00,133.56,133.78,132.84,133.21,39898.0,107.099,107.2755,106.5217,106.8184,39898.0
2019-06-20 09:35:00,132.95,132.96,132.43,132.65,15222.0,106.6099,106.6179,106.1929,106.3693,15222.0
2019-06-20 09:40:00,132.59,132.88,132.49,132.51,13976.0,106.3212,106.5538,106.241,106.2571,13976.0
2019-06-20 09:45:00,132.5,132.62,132.03,132.19,14399.0,106.249,106.3453,105.8722,106.0005,14399.0
2019-06-20 09:50:00,132.21,132.36,132.01,132.11,10862.0,106.0165,106.1368,105.8561,105.9363,10862.0
2019-06-20 09:55:00,132.05,132.33,131.97,132.32,8484.0,105.8882,106.1127,105.8241,106.1047,8484.0
2019-06-20 10:00:00,132.34,132.52,132.11,132.18,21656.0,106.1207,106.2651,105.9363,105.9924,21656.0
2019-06-20 10:05:00,132.17,132.19,131.94,131.95,26666.0,105.9844,106.0005,105.8,105.808,26666.0
2019-06-20 10:10:00,131.92,131.92,131.4,131.54,22665.0,105.784,105.784,105.367,105.4792,22665.0
2019-06-20 10:15:00,131.56,132.02,131.55,131.89,13280.0,105.4953,105.8641,105.4873,105.7599,13280.0
2019-06-20 10:20:00,131.86,131.95,131.74,131.92,7368.0,105.7358,105.808,105.6396,105.784,7368.0
2019-06-20 10:25:00,131.9,132.06,131.85,131.93,8142.0,105.7679,105.8962,105.7278,105.792,8142.0
2019-06-20 10:30:00,131.88,131.92,131.77,131.78,9150.0,105.7519,105.784,105.6637,105.6717,9150.0
2019-06-20 10:35:00,131.83,131.94,131.56,131.56,50129.0,105.7118,105.8,105.4953,105.4953,50129.0
2019-06-20 10:40:00,131.44,131.44,131.15,131.29,16591.0,105.3991,105.3991,105.1665,105.2788,16591.0
2019-06-20 10:45:00,131.27,131.31,131.15,131.17,15981.0,105.2627,105.2948,105.1665,105.1825,15981.0
2019-06-20 10:50:00,131.18,131.22,130.78,130.82,22647.0,105.1906,105.2226,104.8698,104.9019,22647.0
2019-06-20 10:55:00,130.79,130.82,130.58,130.7,13668.0,104.8778,104.9019,104.7094,104.8057,13668.0
2019-06-20 11:00:00,130.75,130.91,130.72,130.72,12352.0,104.8458,104.9741,104.8217,104.8217,12352.0
2019-06-20 11:05:00,130.76,130.8,130.38,130.38,20789.0,104.8538,104.8859,104.5491,104.5491,20789.0
2019-06-20 11:10:00,130.43,130.43,130.11,130.12,12717.0,104.5892,104.5892,104.3326,104.3406,12717.0
2019-06-20 11:15:00,130.08,130.37,130.05,130.27,39042.0,104.3085,104.541,104.2844,104.4609,39042.0
2019-06-20 11:20:00,130.3,130.48,130.26,130.47,24772.0,104.4849,104.6293,104.4528,104.6212,24772.0
2019-06-20 11:25:00,130.39,130.44,130.18,130.3,21409.0,104.5571,104.5972,104.3887,104.4849,21409.0
2019-06-20 11:30:00,130.29,130.55,130.28,130.45,19019.0,104.4769,104.6854,104.4689,104.6052,19019.0
2019-06-20 11:35:00,130.46,130.52,130.26,130.26,17832.0,104.6132,104.6613,104.4528,104.4528,17832.0
2019-06-20 11:40:00,130.29,130.32,130.2,130.22,28216.0,104.4769,104.5009,104.4047,104.4208,28216.0
2019-06-20 11:45:00,130.28,130.55,130.22,130.51,28086.0,104.4689,104.6854,104.4208,104.6533,28086.0
2019-06-20 11:50:00,130.55,130.59,130.38,130.54,30849.0,104.6854,104.7175,104.5491,104.6774,30849.0
2019-06-20 11:55:00,130.61,130.68,130.51,130.51,16460.0,104.7335,104.7896,104.6533,104.6533,16460.0
2019-06-20 12:00:00,130.56,130.63,130.46,130.58,16388.0,104.6934,104.7495,104.6132,104.7094,16388.0
2019-06-20 12:05:00,130.59,130.67,130.4,130.4,12729.0,104.7175,104.7816,104.5651,104.5651,12729.0
2019-06-20 12:10:00,130.39,130.4,130.24,130.27,31054.0,104.5571,104.5651,104.4368,104.4609,31054.0
2019-06-20 12:15:00,130.3,130.48,130.26,130.41,13501.0,104.4849,104.6293,104.4528,104.5731,13501.0
2019-06-20 12:20:00,130.42,130.69,130.4,130.61,15287.0,104.5811,104.7976,104.5651,104.7335,15287.0
2019-06-20 12:25:00,130.6,130.69,130.54,130.63,13933.0,104.7255,104.7976,104.6774,104.7495,13933.0
2019-06-20 12:30:00,130.67,130.83,130.61,130.61,13634.0,104.7816,104.9099,104.7335,104.7335,13634.0
2019-06-20 12:35:00,130.68,130.73,130.58,130.59,11996.0,104.7896,104.8297,104.7094,104.7175,11996.0
2019-06-20 12:40:00,130.59,130.7,130.49,130.69,21331.0,104.7175,104.8057,104.6373,104.7976,21331.0
2019-06-20 12:45:00,130.66,130.8,130.55,130.65,23798.0,104.7736,104.8859,104.6854,104.7656,23798.0
2019-06-20 12:50:00,130.66,130.66,130.33,130.34,12761.0,104.7736,104.7736,104.509,104.517,12761.0
2019-06-20 12:55:00,130.39,130.52,130.38,130.44,10771.0,104.5571,104.6613,104.5491,104.5972,10771.0
2019-06-20 13:00:00,130.47,130.7,130.47,130.67,9325.0,104.6212,104.8057,104.6212,104.7816,9325.0
2019-06-20 13:05:00,130.69,130.81,130.64,130.77,6988.0,104.7976,104.8939,104.7576,104.8618,6988.0
2019-06-20 13:10:00,130.8,130.83,130.73,130.83,21079.0,104.8859,104.9099,104.8297,104.9099,21079.0
2019-06-20 13:15:00,130.84,130.84,130.78,130.81,3340.0,104.9179,104.9179,104.8698,104.8939,3340.0
2019-06-20 13:20:00,130.86,130.97,130.84,130.97,6130.0,104.934,105.0222,104.9179,105.0222,6130.0
2019-06-20 13:25:00,130.96,131.06,130.84,131.03,7156.0,105.0142,105.0943,104.9179,105.0703,7156.0
2019-06-20 13:30:00,131.04,131.21,131.04,131.21,7198.0,105.0783,105.2146,105.0783,105.2146,7198.0
2019-06-20 13:35:00,131.26,131.26,131.13,131.22,6974.0,105.2547,105.2547,105.1505,105.2226,6974.0
2019-06-20 13:40:00,131.18,131.41,131.17,131.41,6330.0,105.1906,105.375,105.1825,105.375,6330.0
2019-06-20 13:45:00,131.41,131.47,131.34,131.47,8105.0,105.375,105.4231,105.3189,105.4231,8105.0
2019-06-20 13:50:00,131.49,131.5,131.25,131.29,11176.0,105.4391,105.4472,105.2467,105.2788,11176.0
2019-06-20 13:55:00,131.27,131.5,131.27,131.46,9835.0,105.2627,105.4472,105.2627,105.4151,9835.0
2019-06-20 14:00:00,131.47,131.74,131.47,131.72,11219.0,105.4231,105.6396,105.4231,105.6236,11219.0
2019-06-20 14:05:00,131.72,131.81,131.64,131.74,11172.0,105.6236,105.6957,105.5594,105.6396,11172.0
2019-06-20 14:10:00,131.76,131.94,131.67,131.85,8889.0,105.6557,105.8,105.5835,105.7278,8889.0
2019-06-20 14:15:00,131.88,132.1,131.88,132.1,7200.0,105.7519,105.9283,105.7519,105.9283,7200.0
2019-06-20 14:20:00,132.11,132.19,131.96,132.01,13137.0,105.9363,106.0005,105.816,105.8561,13137.0
2019-06-20 14:25:00,132.02,132.3,132.01,132.24,12237.0,105.8641,106.0887,105.8561,106.0406,12237.0
2019-06-20 14:30:00,132.22,132.3,132.15,132.28,26269.0,106.0245,106.0887,105.9684,106.0726,26269.0
2019-06-20 14:35:00,132.27,132.48,132.27,132.42,18754.0,106.0646,106.233,106.0646,106.1849,18754.0
2019-06-20 14:40:00,132.43,132.43,132.29,132.3,13084.0,106.1929,106.1929,106.0807,106.0887,13084.0
2019-06-20 14:45:00,132.32,132.43,132.32,132.39,9800.0,106.1047,106.1929,106.1047,106.1608,9800.0
2019-06-20 14:50:00,132.41,132.42,132.28,132.34,8134.0,106.1769,106.1849,106.0726,106.1207,8134.0
2019-06-20 14:55:00,132.34,132.53,132.34,132.39,11505.0,106.1207,106.2731,106.1207,106.1608,11505.0
2019-06-20 15:00:00,132.41,132.41,132.14,132.17,9331.0,106.1769,106.1769,105.9604,105.9844,9331.0
2019-06-20 15:05:00,132.14,132.18,132.03,132.05,6510.0,105.9604,105.9924,105.8722,105.8882,6510.0
2019-06-20 15:10:00,132.07,132.23,132.01,132.22,8987.0,105.9042,106.0325,105.8561,106.0245,8987.0
2019-06-20 15:15:00,132.23,132.32,132.21,132.26,10907.0,106.0325,106.1047,106.0165,106.0566,10907.0
2019-06-20 15:20:00,132.28,132.43,132.23,132.23,7387.0,106.0726,106.1929,106.0325,106.0325,7387.0
2019-06-20 15:25:00,132.26,132.43,132.25,132.4,11344.0,106.0566,106.1929,106.0486,106.1689,11344.0
2019-06-20 15:30:00,132.39,132.5,132.33,132.5,16285.0,106.1608,106.249,106.1127,106.249,16285.0
2019-06-20 15:35:00,132.47,132.75,132.46,132.72,17589.0,106.225,106.4495,106.217,106.4255,17589.0
2019-06-20 15:40:00,132.73,132.9,132.68,132.79,29710.0,106.4335,106.5698,106.3934,106.4816,29710.0
2019-06-20 15:45:00,132.78,132.88,132.74,132.84,40440.0,106.4736,106.5538,106.4415,106.5217,40440.0
2019-06-20 15:50:00,132.84,133.01,132.77,133.01,52792.0,106.5217,106.658,106.4656,106.658,52792.0
2019-06-20 15:55:00,133.01,133.11,132.86,132.9,86609.0,106.658,106.7382,106.5377,106.5698,86609.0
2019-06-21 09:30:00,132.88,133.73,132.88,133.01,333911.0,106.5538,107.2354,106.5538,106.658,333911.0
2019-06-21 09:35:00,133.03,133.93,133.02,133.93,8852.0,106.674,107.3957,106.666,107.3957,8852.0
2019-06-21 09:40:00,133.92,134.35,133.92,134.27,7741.0,107.3877,107.7325,107.3877,107.6684,7741.0
2019-06-21 09:45:00,134.27,134.27,133.63,133.67,4883.0,107.6684,107.6684,107.1552,107.1872,4883.0
2019-06-21 09:50:00,133.59,133.85,133.49,133.85,5646.0,107.1231,107.3316,107.0429,107.3316,5646.0
2019-06-21 09:55:00,133.85,133.91,133.66,133.91,8338.0,107.3316,107.3797,107.1792,107.3797,8338.0
2019-06-21 10:00:00,133.94,133.94,133.61,133.74,7124.0,107.4038,107.4038,107.1391,107.2434,7124.0
2019-06-21 10:05:00,133.71,134.03,133.71,133.95,7032.0,107.2193,107.4759,107.2193,107.4118,7032.0
2019-06-21 10:10:00,133.99,134.13,133.93,133.99,8897.0,107.4438,107.5561,107.3957,107.4438,8897.0
2019-06-21 10:15:00,133.97,134.03,133.8,134.0,3646.0,107.4278,107.4759,107.2915,107.4519,3646.0
2019-06-21 10:20:00,134.03,134.3,134.0,134.17,41799.0,107.4759,107.6924,107.4519,107.5882,41799.0
2019-06-21 10:25:00,134.19,134.26,134.03,134.03,2888.0,107.6042,107.6604,107.4759,107.4759,2888.0
2019-06-21 10:30:00,134.08,134.21,133.97,134.2,4600.0,107.516,107.6203,107.4278,107.6122,4600.0
2019-06-21 10:35:00,134.17,134.22,134.03,134.1,5395.0,107.5882,107.6283,107.4759,107.5321,5395.0
2019-06-21 10:40:00,134.14,134.24,134.0,134.18,4425.0,107.5641,107.6443,107.4519,107.5962,4425.0
2019-06-21 10:45:00,134.06,134.28,134.03,134.26,5908.0,107.5,107.6764,107.4759,107.6604,5908.0
2019-06-21 10:50:00,134.13,134.2,134.03,134.03,6653.0,107.5561,107.6122,107.4759,107.4759,6653.0
2019-06-21 10:55:00,134.09,134.19,134.06,134.14,5555.0,107.524,107.6042,107.5,107.5641,5555.0
2019-06-21 11:00:00,134.17,134.27,133.96,133.96,18125.0,107.5882,107.6684,107.4198,107.4198,18125.0
2019-06-21 11:05:00,133.97,134.3,133.92,134.22,5500.0,107.4278,107.6924,107.3877,107.6283,5500.0
2019-06-21 11:10:00,134.18,134.24,133.91,133.96,7209.0,107.5962,107.6443,107.3797,107.4198,7209.0
2019-06-21 11:15:00,133.97,134.18,133.86,134.18,5257.0,107.4278,107.5962,107.3396,107.5962,5257.0
2019-06-21 11:20:00,134.23,134.39,134.19,134.3,6925.0,107.6363,107.7646,107.6042,107.6924,6925.0
2019-06-21 11:25:00,134.3,134.3,134.08,134.22,5936.0,107.6924,107.6924,107.516,107.6283,5936.0
2019-06-21 11:30:00,134.21,134.4,134.18,134.35,7126.0,107.6203,107.7726,107.5962,107.7325,7126.0
2019-06-21 11:35:00,134.42,134.47,134.25,134.44,4748.0,107.7887,107.8287,107.6523,107.8047,4748.0
2019-06-21 11:40:00,134.45,134.54,134.35,134.4,5322.0,107.8127,107.8849,107.7325,107.7726,5322.0
2019-06-21 11:45:00,134.38,134.48,134.3,134.34,5944.0,107.7566,107.8368,107.6924,107.7245,5944.0
2019-06-21 11:50:00,134.35,134.39,134.29,134.37,3062.0,107.7325,107.7646,107.6844,107.7486,3062.0
2019-06-21 11:55:00,134.34,134.49,134.32,134.38,6646.0,107.7245,107.8448,107.7085,107.7566,6646.0
2019-06-21 12:00:00,134.41,134.5,134.37,134.45,6585.0,107.7806,107.8528,107.7486,107.8127,6585.0
2019-06-21 12:05:00,134.45,134.47,134.32,134.41,7415.0,107.8127,107.8287,107.7085,107.7806,7415.0
2019-06-21 12:10:00,134.4,134.4,134.32,134.38,2943.0,107.7726,107.7726,107.7085,107.7566,2943.0
2019-06-21 12:15:00,134.39,134.39,134.14,134.14,6792.0,107.7646,107.7646,107.5641,107.5641,6792.0
2019-06-21 12:20:00,134.13,134.25,134.13,134.24,2283.0,107.5561,107.6523,107.5561,107.6443,2283.0
2019-06-21 12:25:00,134.26,134.26,134.13,134.14,4109.0,107.6604,107.6604,107.5561,107.5641,4109.0
2019-06-21 12:30:00,134.13,134.19,134.12,134.14,1900.0,107.5561,107.6042,107.5481,107.5641,1900.0
2019-06-21 12:35:00,134.16,134.32,134.11,134.32,2860.0,107.5802,107.7085,107.5401,107.7085,2860.0
2019-06-21 12:40:00,134.31,134.39,134.21,134.3,2940.0,107.7004,107.7646,107.6203,107.6924,2940.0
2019-06-21 12:45:00,134.37,134.39,134.33,134.36,2852.0,107.7486,107.7646,107.7165,107.7405,2852.0
2019-06-21 12:50:00,134.38,134.42,134.29,134.41,2521.0,107.7566,107.7887,107.6844,107.7806,2521.0
2019-06-21 12:55:00,134.42,134.43,134.38,134.43,2905.0,107.7887,107.7967,107.7566,107.7967,2905.0
2019-06-21 13:00:00,134.41,134.44,134.32,134.32,4098.0,107.7806,107.8047,107.7085,107.7085,4098.0
2019-06-21 13:05:00,134.27,134.33,134.24,134.29,2962.0,107.6684,107.7165,107.6443,107.6844,2962.0
2019-06-21 13:10:00,134.38,134.42,134.34,134.42,902.0,107.7566,107.7887,107.7245,107.7887,902.0
2019-06-21 13:15:00,134.37,134.42,134.34,134.36,2921.0,107.7486,107.7887,107.7245,107.7405,2921.0
2019-06-21 13:20:00,134.4,134.4,134.31,134.36,2242.0,107.7726,107.7726,107.7004,107.7405,2242.0
2019-06-21 13:25:00,134.4,134.46,134.37,134.44,2015.0,107.7726,107.8207,107.7486,107.8047,2015.0
2019-06-21 13:30:00,134.44,134.51,134.44,134.51,4903.0,107.8047,107.8608,107.8047,107.8608,4903.0
2019-06-21 13:35:00,134.52,134.52,134.39,134.4,1600.0,107.8688,107.8688,107.7646,107.7726,1600.0
2019-06-21 13:40:00,134.41,134.48,134.4,134.46,2702.0,107.7806,107.8368,107.7726,107.8207,2702.0
2019-06-21 13:45:00,134.48,134.56,134.48,134.55,4705.0,107.8368,107.9009,107.8368,107.8929,4705.0
2019-06-21 13:50:00,134.57,134.63,134.56,134.61,2810.0,107.9089,107.9571,107.9009,107.941,2810.0
2019-06-21 13:55:00,134.56,134.57,134.53,134.55,2482.0,107.9009,107.9089,107.8769,107.8929,2482.0
2019-06-21 14:00:00,134.6,134.68,134.6,134.68,2900.0,107.933,107.9971,107.933,107.9971,2900.0
2019-06-21 14:05:00,134.67,134.67,134.5,134.52,5941.0,107.9891,107.9891,107.8528,107.8688,5941.0
2019-06-21 14:10:00,134.5,134.5,134.3,134.35,8482.0,107.8528,107.8528,107.6924,107.7325,8482.0
2019-06-21 14:15:00,134.35,134.43,134.35,134.37,3509.0,107.7325,107.7967,107.7325,107.7486,3509.0
2019-06-21 14:20:00,134.39,134.45,134.34,134.45,4159.0,107.7646,107.8127,107.7245,107.8127,4159.0
2019-06-21 14:25:00,134.46,134.47,134.37,134.4,2600.0,107.8207,107.8287,107.7486,107.7726,2600.0
2019-06-21 14:30:00,134.4,134.48,134.37,134.44,4065.0,107.7726,107.8368,107.7486,107.8047,4065.0
2019-06-21 14:35:00,134.44,134.44,134.19,134.19,6979.0,107.8047,107.8047,107.6042,107.6042,6979.0
2019-06-21 14:40:00,134.21,134.32,134.19,134.19,4561.0,107.6203,107.7085,107.6042,107.6042,4561.0
2019-06-21 14:45:00,134.21,134.33,134.19,134.33,4044.0,107.6203,107.7165,107.6042,107.7165,4044.0
2019-06-21 14:50:00,134.31,134.34,134.21,134.28,7064.0,107.7004,107.7245,107.6203,107.6764,7064.0
2019-06-21 14:55:00,134.29,134.31,134.17,134.22,7685.0,107.6844,107.7004,107.5882,107.6283,7685.0
2019-06-21 15:00:00,134.17,134.18,134.05,134.11,7608.0,107.5882,107.5962,107.492,107.5401,7608.0
2019-06-21 15:05:00,134.11,134.29,134.1,134.27,4688.0,107.5401,107.6844,107.5321,107.6684,4688.0
2019-06-21 15:10:00,134.28,134.32,134.18,134.29,5919.0,107.6764,107.7085,107.5962,107.6844,5919.0
2019-06-21 15:15:00,134.3,134.3,134.09,134.09,6800.0,107.6924,107.6924,107.524,107.524,6800.0
2019-06-21 15:20:00,134.14,134.14,133.93,133.93,7771.0,107.5641,107.5641,107.3957,107.3957,7771.0
2019-06-21 15:25:00,133.95,134.0,133.91,133.99,9158.0,107.4118,107.4519,107.3797,107.4438,9158.0
2019-06-21 15:30:00,133.96,134.01,133.83,133.86,10371.0,107.4198,107.4599,107.3155,107.3396,10371.0
2019-06-21 15:35:00,133.85,133.9,133.79,133.85,17106.0,107.3316,107.3717,107.2835,107.3316,17106.0
2019-06-21 15:40:00,133.86,134.12,133.86,134.1,19133.0,107.3396,107.5481,107.3396,107.5321,19133.0
2019-06-21 15:45:00,134.12,134.17,133.99,134.06,33899.0,107.5481,107.5882,107.4438,107.5,33899.0
2019-06-21 15:50:00,134.04,134.04,133.32,133.33,106265.0,107.4839,107.4839,106.9066,106.9146,106265.0
2019-06-21 15:55:00,133.35,133.49,133.13,133.18,202419.0,106.9306,107.0429,106.7542,106.7943,202419.0
2019-06-24 09:30:00,132.41,132.92,132.26,132.79,28208.0,106.1769,106.5858,106.0566,106.4816,28208.0
2019-06-24 09:35:00,132.89,133.25,132.62,133.09,5195.0,106.5618,106.8505,106.3453,106.7222,5195.0
2019-06-24 09:40:00,133.18,133.75,133.17,133.61,7592.0,106.7943,107.2514,106.7863,107.1391,7592.0
2019-06-24 09:45:00,133.58,133.81,133.49,133.59,13566.0,107.1151,107.2995,107.0429,107.1231,13566.0
2019-06-24 09:50:00,133.72,133.88,133.61,133.87,9440.0,107.2273,107.3556,107.1391,107.3476,9440.0
2019-06-24 09:55:00,133.82,134.42,133.69,134.2,51891.0,107.3075,107.7887,107.2033,107.6122,51891.0
2019-06-24 10:00:00,134.17,134.24,133.97,134.17,11270.0,107.5882,107.6443,107.4278,107.5882,11270.0
2019-06-24 10:05:00,134.19,134.35,134.19,134.23,3377.0,107.6042,107.7325,107.6042,107.6363,3377.0
2019-06-24 10:10:00,134.25,134.34,133.92,133.92,10099.0,107.6523,107.7245,107.3877,107.3877,10099.0
2019-06-24 10:15:00,133.98,134.05,133.74,134.04,8537.0,107.4358,107.492,107.2434,107.4839,8537.0
2019-06-24 10:20:00,133.97,134.27,133.9,134.27,10690.0,107.4278,107.6684,107.3717,107.6684,10690.0
2019-06-24 10:25:00,134.26,134.28,134.06,134.22,14459.0,107.6604,107.6764,107.5,107.6283,14459.0
2019-06-24 10:30:00,134.21,134.47,134.07,134.47,8304.0,107.6203,107.8287,107.508,107.8287,8304.0
2019-06-24 10:35:00,134.47,134.55,134.34,134.53,15471.0,107.8287,107.8929,107.7245,107.8769,15471.0
2019-06-24 10:40:00,134.58,134.58,134.38,134.46,11311.0,107.917,107.917,107.7566,107.8207,11311.0
2019-06-24 10:45:00,134.5,134.54,134.22,134.28,11966.0,107.8528,107.8849,107.6283,107.6764,11966.0
2019-06-24 10:50:00,134.28,134.39,134.2,134.21,8874.0,107.6764,107.7646,107.6122,107.6203,8874.0
2019-06-24 10:55:00,134.11,134.2,133.99,134.16,8444.0,107.5401,107.6122,107.4438,107.5802,8444.0
2019-06-24 11:00:00,134.15,134.16,133.97,134.02,16485.0,107.5721,107.5802,107.4278,107.4679,16485.0
2019-06-24 11:05:00,134.04,134.1,133.9,134.03,10505.0,107.4839,107.5321,107.3717,107.4759,10505.0
2019-06-24 11:10:00,134.11,134.12,134.0,134.0,7504.0,107.5401,107.5481,107.4519,107.4519,7504.0
2019-06-24 11:15:00,133.96,134.04,133.78,133.84,29782.0,107.4198,107.4839,107.2755,107.3236,29782.0
2019-06-24 11:20:00,133.85,133.85,133.63,133.84,7793.0,107.3316,107.3316,107.1552,107.3236,7793.0
2019-06-24 11:25:00,133.85,133.92,133.76,133.84,7884.0,107.3316,107.3877,107.2594,107.3236,7884.0
2019-06-24 11:30:00,133.87,133.97,133.86,133.89,5068.0,107.3476,107.4278,107.3396,107.3637,5068.0
2019-06-24 11:35:00,133.91,133.96,133.79,133.88,8112.0,107.3797,107.4198,107.2835,107.3556,8112.0
2019-06-24 11:40:00,133.89,134.04,133.89,134.0,3900.0,107.3637,107.4839,107.3637,107.4519,3900.0
2019-06-24 11:45:00,133.97,133.98,133.84,133.86,4944.0,107.4278,107.4358,107.3236,107.3396,4944.0
2019-06-24 11:50:00,133.84,133.88,133.73,133.75,6385.0,107.3236,107.3556,107.2354,107.2514,6385.0
2019-06-24 11:55:00,133.69,133.74,133.59,133.64,6097.0,107.2033,107.2434,107.1231,107.1632,6097.0
2019-06-24 12:00:00,133.66,133.8,133.66,133.73,3700.0,107.1792,107.2915,107.1792,107.2354,3700.0
2019-06-24 12:05:00,133.74,133.89,133.74,133.85,7132.0,107.2434,107.3637,107.2434,107.3316,7132.0
2019-06-24 12:10:00,133.85,133.95,133.72,133.79,10074.0,107.3316,107.4118,107.2273,107.2835,10074.0
2019-06-24 12:15:00,133.79,133.83,133.69,133.81,4941.0,107.2835,107.3155,107.2033,107.2995,4941.0
2019-06-24 12:20:00,133.82,133.82,133.68,133.69,4739.0,107.3075,107.3075,107.1953,107.2033,4739.0
2019-06-24 12:25:00,133.71,133.76,133.58,133.58,4300.0,107.2193,107.2594,107.1151,107.1151,4300.0
2019-06-24 12:30:00,133.58,133.59,133.41,133.47,4360.0,107.1151,107.1231,106.9788,107.0269,4360.0
2019-06-24 12:35:00,133.5,133.51,133.35,133.36,6200.0,107.0509,107.0589,106.9306,106.9387,6200.0
2019-06-24 12:40:00,133.33,133.5,133.29,133.44,7556.0,106.9146,107.0509,106.8825,107.0028,7556.0
2019-06-24 12:45:00,133.44,133.53,133.39,133.53,6152.0,107.0028,107.075,106.9627,107.075,6152.0
2019-06-24 12:50:00,133.53,133.63,133.51,133.62,5200.0,107.075,107.1552,107.0589,107.1472,5200.0
2019-06-24 12:55:00,133.62,133.62,133.45,133.52,4639.0,107.1472,107.1472,107.0108,107.067,4639.0
2019-06-24 13:00:00,133.53,133.53,133.42,133.42,6293.0,107.075,107.075,106.9868,106.9868,6293.0
2019-06-24 13:05:00,133.43,133.54,133.36,133.36,8414.0,106.9948,107.083,106.9387,106.9387,8414.0
2019-06-24 13:10:00,133.4,133.49,133.31,133.35,6393.0,106.9707,107.0429,106.8986,106.9306,6393.0
2019-06-24 13:15:00,133.34,133.35,133.2,133.23,24888.0,106.9226,106.9306,106.8104,106.8344,24888.0
2019-06-24 13:20:00,133.22,133.4,133.22,133.38,5188.0,106.8264,106.9707,106.8264,106.9547,5188.0
2019-06-24 13:25:00,133.39,133.46,133.28,133.28,4327.0,106.9627,107.0189,106.8745,106.8745,4327.0
2019-06-24 13:30:00,133.28,133.37,133.23,133.37,6614.0,106.8745,106.9467,106.8344,106.9467,6614.0
2019-06-24 13:35:00,133.37,133.62,133.35,133.59,9108.0,106.9467,107.1472,106.9306,107.1231,9108.0
2019-06-24 13:40:00,133.59,133.62,133.52,133.58,6600.0,107.1231,107.1472,107.067,107.1151,6600.0
2019-06-24 13:45:00,133.53,133.54,133.43,133.54,6518.0,107.075,107.083,106.9948,107.083,6518.0
2019-06-24 13:50:00,133.5,133.5,133.39,133.48,5194.0,107.0509,107.0509,106.9627,107.0349,5194.0
2019-06-24 13:55:00,133.49,133.65,133.48,133.59,6023.0,107.0429,107.1712,107.0349,107.1231,6023.0
2019-06-24 14:00:00,133.59,133.65,133.55,133.62,6513.0,107.1231,107.1712,107.091,107.1472,6513.0
2019-06-24 14:05:00,133.6,133.7,133.58,133.69,7696.0,107.1311,107.2113,107.1151,107.2033,7696.0
2019-06-24 14:10:00,133.69,133.85,133.68,133.71,8094.0,107.2033,107.3316,107.1953,107.2193,8094.0
2019-06-24 14:15:00,133.69,133.76,133.6,133.72,12600.0,107.2033,107.2594,107.1311,107.2273,12600.0
2019-06-24 14:20:00,133.72,133.78,133.66,133.74,11502.0,107.2273,107.2755,107.1792,107.2434,11502.0
2019-06-24 14:25:00,133.74,133.75,133.62,133.66,24667.0,107.2434,107.2514,107.1472,107.1792,24667.0
2019-06-24 14:30:00,133.66,133.68,133.58,133.63,15517.0,107.1792,107.1953,107.1151,107.1552,15517.0
2019-06-24 14:35:00,133.64,133.73,133.62,133.69,14590.0,107.1632,107.2354,107.1472,107.2033,14590.0
2019-06-24 14:40:00,133.71,133.75,133.67,133.68,10143.0,107.2193,107.2514,107.1872,107.1953,10143.0
2019-06-24 14:45:00,133.66,133.71,133.5,133.5,20298.0,107.1792,107.2193,107.0509,107.0509,20298.0
2019-06-24 14:50:00,133.53,133.72,133.53,133.7,14451.0,107.075,107.2273,107.075,107.2113,14451.0
2019-06-24 14:55:00,133.68,133.8,133.66,133.75,9180.0,107.1953,107.2915,107.1792,107.2514,9180.0
2019-06-24 15:00:00,133.75,133.77,133.68,133.74,4476.0,107.2514,107.2674,107.1953,107.2434,4476.0
2019-06-24 15:05:00,133.79,133.83,133.61,133.62,9034.0,107.2835,107.3155,107.1391,107.1472,9034.0
2019-06-24 15:10:00,133.64,133.81,133.59,133.79,24597.0,107.1632,107.2995,107.1231,107.2835,24597.0
2019-06-24 15:15:00,133.72,133.74,133.63,133.68,10673.0,107.2273,107.2434,107.1552,107.1953,10673.0
2019-06-24 15:20:00,133.67,133.75,133.62,133.73,12379.0,107.1872,107.2514,107.1472,107.2354,12379.0
2019-06-24 15:25:00,133.75,133.78,133.66,133.67,7497.0,107.2514,107.2755,107.1792,107.1872,7497.0
2019-06-24 15:30:00,133.67,133.73,133.63,133.68,15032.0,107.1872,107.2354,107.1552,107.1953,15032.0
2019-06-24 15:35:00,133.67,133.78,133.64,133.74,18531.0,107.1872,107.2755,107.1632,107.2434,18531.0
2019-06-24 15:40:00,133.74,133.81,133.66,133.71,21737.0,107.2434,107.2995,107.1792,107.2193,21737.0
2019-06-24 15:45:00,133.7,133.71,133.54,133.55,31703.0,107.2113,107.2193,107.083,107.091,31703.0
2019-06-24 15:50:00,133.54,133.54,133.38,133.49,40743.0,107.083,107.083,106.9547,107.0429,40743.0
2019-06-24 15:55:00,133.49,133.7,133.44,133.7,133477.0,107.0429,107.2113,107.0028,107.2113,133477.0
2019-06-25 09:30:00,133.59,133.64,133.15,133.44,20291.0,107.1231,107.1632,106.7703,107.0028,20291.0
2019-06-25 09:35:00,133.56,133.59,132.25,132.25,45054.0,107.099,107.1231,106.0486,106.0486,45054.0
2019-06-25 09:40:00,132.25,132.4,131.9,132.4,9309.0,106.0486,106.1689,105.7679,106.1689,9309.0
2019-06-25 09:45:00,132.35,132.4,131.84,131.93,8036.0,106.1288,106.1689,105.7198,105.792,8036.0
2019-06-25 09:50:00,131.92,132.1,131.83,132.01,6827.0,105.784,105.9283,105.7118,105.8561,6827.0
2019-06-25 09:55:00,132.05,132.06,131.63,131.98,10229.0,105.8882,105.8962,105.5514,105.8321,10229.0
2019-06-25 10:00:00,132.02,132.15,131.96,132.03,8593.0,105.8641,105.9684,105.816,105.8722,8593.0
2019-06-25 10:05:00,131.98,132.15,131.77,132.02,9131.0,105.8321,105.9684,105.6637,105.8641,9131.0
2019-06-25 10:10:00,132.04,132.07,131.83,131.89,5391.0,105.8802,105.9042,105.7118,105.7599,5391.0
2019-06-25 10:15:00,131.96,131.98,131.63,131.64,8115.0,105.816,105.8321,105.5514,105.5594,8115.0
2019-06-25 10:20:00,131.61,131.77,131.58,131.67,6966.0,105.5354,105.6637,105.5113,105.5835,6966.0
2019-06-25 10:25:00,131.7,132.11,131.57,131.57,31426.0,105.6075,105.9363,105.5033,105.5033,31426.0
2019-06-25 10:30:00,131.65,132.08,131.63,131.86,40767.0,105.5674,105.9123,105.5514,105.7358,40767.0
2019-06-25 10:35:00,131.86,131.98,131.77,131.98,30727.0,105.7358,105.8321,105.6637,105.8321,30727.0
2019-06-25 10:40:00,131.99,132.08,131.89,132.0,11390.0,105.8401,105.9123,105.7599,105.8481,11390.0
2019-06-25 10:45:00,132.04,132.04,131.73,131.74,9237.0,105.8802,105.8802,105.6316,105.6396,9237.0
2019-06-25 10:50:00,131.75,131.98,131.73,131.77,6136.0,105.6476,105.8321,105.6316,105.6637,6136.0
2019-06-25 10:55:00,131.89,132.01,131.76,131.95,4000.0,105.7599,105.8561,105.6557,105.808,4000.0
2019-06-25 11:00:00,132.06,132.4,132.01,132.39,9255.0,105.8962,106.1689,105.8561,106.1608,9255.0
2019-06-25 11:05:00,132.43,132.47,132.26,132.47,20156.0,106.1929,106.225,106.0566,106.225,20156.0
2019-06-25 11:10:00,132.49,132.66,132.49,132.55,4042.0,106.241,106.3773,106.241,106.2891,4042.0
2019-06-25 11:15:00,132.58,132.97,132.53,132.84,13754.0,106.3132,106.6259,106.2731,106.5217,13754.0
2019-06-25 11:20:00,132.87,133.16,132.86,133.03,6282.0,106.5457,106.7783,106.5377,106.674,6282.0
2019-06-25 11:25:00,133.06,133.18,133.01,133.16,8466.0,106.6981,106.7943,106.658,106.7783,8466.0
2019-06-25 11:30:00,133.14,133.25,133.09,133.09,7884.0,106.7622,106.8505,106.7222,106.7222,7884.0
2019-06-25 11:35:00,133.08,133.11,132.7,132.76,58428.0,106.7141,106.7382,106.4094,106.4575,58428.0
2019-06-25 11:40:00,132.75,132.96,132.71,132.93,5208.0,106.4495,106.6179,106.4174,106.5939,5208.0
2019-06-25 11:45:00,132.95,132.95,132.71,132.82,7081.0,106.6099,106.6099,106.4174,106.5056,7081.0
2019-06-25 11:50:00,132.82,133.08,132.81,133.01,12196.0,106.5056,106.7141,106.4976,106.658,12196.0
2019-06-25 11:55:00,133.05,133.05,132.92,133.02,3482.0,106.6901,106.6901,106.5858,106.666,3482.0
2019-06-25 12:00:00,133.01,133.06,132.97,133.03,4400.0,106.658,106.6981,106.6259,106.674,4400.0
2019-06-25 12:05:00,133.06,133.24,133.06,133.24,3937.0,106.6981,106.8424,106.6981,106.8424,3937.0
2019-06-25 12:10:00,133.24,133.34,133.24,133.24,8126.0,106.8424,106.9226,106.8424,106.8424,8126.0
2019-06-25 12:15:00,133.27,133.35,133.23,133.31,9674.0,106.8665,106.9306,106.8344,106.8986,9674.0
2019-06-25 12:20:00,133.28,133.3,133.15,133.24,21857.0,106.8745,106.8906,106.7703,106.8424,21857.0
2019-06-25 12:25:00,133.28,133.39,133.27,133.36,8833.0,106.8745,106.9627,106.8665,106.9387,8833.0
2019-06-25 12:30:00,133.36,133.38,133.21,133.22,3900.0,106.9387,106.9547,106.8184,106.8264,3900.0
2019-06-25 12:35:00,133.23,133.48,133.17,133.45,8382.0,106.8344,107.0349,106.7863,107.0108,8382.0
2019-06-25 12:40:00,133.42,133.72,133.35,133.7,8352.0,106.9868,107.2273,106.9306,107.2113,8352.0
2019-06-25 12:45:00,133.68,133.71,133.56,133.7,23303.0,107.1953,107.2193,107.099,107.2113,23303.0
2019-06-25 12:50:00,133.7,133.73,133.56,133.66,9958.0,107.2113,107.2354,107.099,107.1792,9958.0
2019-06-25 12:55:00,133.63,133.63,133.52,133.59,2900.0,107.1552,107.1552,107.067,107.1231,2900.0
2019-06-25 13:00:00,133.62,133.7,133.48,133.65,6601.0,107.1472,107.2113,107.0349,107.1712,6601.0
2019-06-25 13:05:00,133.63,133.64,133.51,133.58,5155.0,107.1552,107.1632,107.0589,107.1151,5155.0
2019-06-25 13:10:00,133.59,133.85,133.59,133.79,4338.0,107.1231,107.3316,107.1231,107.2835,4338.0
2019-06-25 13:15:00,133.83,133.98,133.79,133.98,5369.0,107.3155,107.4358,107.2835,107.4358,5369.0
2019-06-25 13:20:00,133.95,134.0,133.9,133.94,8432.0,107.4118,107.4519,107.3717,107.4038,8432.0
2019-06-25 13:25:00,133.96,134.17,133.93,134.07,7694.0,107.4198,107.5882,107.3957,107.508,7694.0
2019-06-25 13:30:00,134.03,134.07,133.95,133.96,5700.0,107.4759,107.508,107.4118,107.4198,5700.0
2019-06-25 13:35:00,133.98,134.01,133.74,133.84,8451.0,107.4358,107.4599,107.2434,107.3236,8451.0
2019-06-25 13:40:00,133.87,134.03,133.79,134.0,5148.0,107.3476,107.4759,107.2835,107.4519,5148.0
2019-06-25 13:45:00,134.05,134.07,133.97,133.99,9306.0,107.492,107.508,107.4278,107.4438,9306.0
2019-06-25 13:50:00,134.05,134.06,133.88,133.98,4747.0,107.492,107.5,107.3556,107.4358,4747.0
2019-06-25 13:55:00,133.98,133.98,133.82,133.87,2500.0,107.4358,107.4358,107.3075,107.3476,2500.0
2019-06-25 14:00:00,133.83,133.98,133.83,133.94,7361.0,107.3155,107.4358,107.3155,107.4038,7361.0
2019-06-25 14:05:00,133.92,134.0,133.91,133.97,6546.0,107.3877,107.4519,107.3797,107.4278,6546.0
2019-06-25 14:10:00,133.94,134.04,133.92,134.04,3506.0,107.4038,107.4839,107.3877,107.4839,3506.0
2019-06-25 14:15:00,134.06,134.06,133.87,133.91,7629.0,107.5,107.5,107.3476,107.3797,7629.0
2019-06-25 14:20:00,133.88,133.88,133.64,133.69,4985.0,107.3556,107.3556,107.1632,107.2033,4985.0
2019-06-25 14:25:00,133.7,133.7,133.6,133.64,4097.0,107.2113,107.2113,107.1311,107.1632,4097.0
2019-06-25 14:30:00,133.6,133.7,133.54,133.59,4018.0,107.1311,107.2113,107.083,107.1231,4018.0
2019-06-25 14:35:00,133.57,133.67,133.48,133.64,5728.0,107.1071,107.1872,107.0349,107.1632,5728.0
2019-06-25 14:40:00,133.66,133.79,133.65,133.69,5621.0,107.1792,107.2835,107.1712,107.2033,5621.0
2019-06-25 14:45:00,133.67,133.79,133.67,133.79,2489.0,107.1872,107.2835,107.1872,107.2835,2489.0
2019-06-25 14:50:00,133.79,133.88,133.75,133.88,16745.0,107.2835,107.3556,107.2514,107.3556,16745.0
2019-06-25 14:55:00,133.87,134.01,133.87,133.93,4835.0,107.3476,107.4599,107.3476,107.3957,4835.0
2019-06-25 15:00:00,133.91,134.0,133.86,133.94,3502.0,107.3797,107.4519,107.3396,107.4038,3502.0
2019-06-25 15:05:00,133.91,133.99,133.85,133.92,5359.0,107.3797,107.4438,107.3316,107.3877,5359.0
2019-06-25 15:10:00,133.91,133.91,133.78,133.78,3976.0,107.3797,107.3797,107.2755,107.2755,3976.0
2019-06-25 15:15:00,133.8,133.82,133.69,133.75,5220.0,107.2915,107.3075,107.2033,107.2514,5220.0
2019-06-25 15:20:00,133.75,133.92,133.7,133.84,10680.0,107.2514,107.3877,107.2113,107.3236,10680.0
2019-06-25 15:25:00,133.88,133.98,133.84,133.88,9484.0,107.3556,107.4358,107.3236,107.3556,9484.0
2019-06-25 15:30:00,133.85,133.92,133.7,133.73,9524.0,107.3316,107.3877,107.2113,107.2354,9524.0
2019-06-25 15:35:00,133.77,133.95,133.76,133.89,8196.0,107.2674,107.4118,107.2594,107.3637,8196.0
2019-06-25 15:40:00,133.86,133.86,133.47,133.47,12209.0,107.3396,107.3396,107.0269,107.0269,12209.0
2019-06-25 15:45:00,133.47,133.76,133.47,133.61,17966.0,107.0269,107.2594,107.0269,107.1391,17966.0
2019-06-25 15:50:00,133.62,133.64,133.34,133.37,31011.0,107.1472,107.1632,106.9226,106.9467,31011.0
2019-06-25 15:55:00,133.33,133.46,133.25,133.37,67786.0,106.9146,107.0189,106.8505,106.9467,67786.0
2019-06-26 09:30:00,133.86,134.26,133.67,133.9,16424.0,107.3396,107.6604,107.1872,107.3717,16424.0
2019-06-26 09:35:00,134.06,134.34,133.73,133.89,24276.0,107.5,107.7245,107.2354,107.3637,24276.0
2019-06-26 09:40:00,134.04,134.18,133.64,133.66,7198.0,107.4839,107.5962,107.1632,107.1792,7198.0
2019-06-26 09:45:00,133.6,133.74,133.16,133.21,10292.0,107.1311,107.2434,106.7783,106.8184,10292.0
2019-06-26 09:50:00,133.28,133.34,132.9,132.99,15424.0,106.8745,106.9226,106.5698,106.642,15424.0
2019-06-26 09:55:00,133.0,133.42,132.91,133.35,32719.0,106.65,106.9868,106.5778,106.9306,32719.0
2019-06-26 10:00:00,133.41,133.78,133.39,133.73,20341.0,106.9788,107.2755,106.9627,107.2354,20341.0
2019-06-26 10:05:00,133.73,134.02,133.71,133.71,10046.0,107.2354,107.4679,107.2193,107.2193,10046.0
2019-06-26 10:10:00,133.7,133.76,133.46,133.58,11120.0,107.2113,107.2594,107.0189,107.1151,11120.0
2019-06-26 10:15:00,133.55,134.0,133.54,133.88,13511.0,107.091,107.4519,107.083,107.3556,13511.0
2019-06-26 10:20:00,133.85,134.12,133.83,133.83,24068.0,107.3316,107.5481,107.3155,107.3155,24068.0
2019-06-26 10:25:00,133.93,134.11,133.84,134.1,7918.0,107.3957,107.5401,107.3236,107.5321,7918.0
2019-06-26 10:30:00,134.15,134.36,134.15,134.21,4833.0,107.5721,107.7405,107.5721,107.6203,4833.0
2019-06-26 10:35:00,134.21,134.32,134.0,134.14,5611.0,107.6203,107.7085,107.4519,107.5641,5611.0
2019-06-26 10:40:00,134.14,134.38,134.04,134.15,3509.0,107.5641,107.7566,107.4839,107.5721,3509.0
2019-06-26 10:45:00,134.09,134.31,134.01,134.31,5693.0,107.524,107.7004,107.4599,107.7004,5693.0
2019-06-26 10:50:00,134.28,134.33,134.15,134.33,13350.0,107.6764,107.7165,107.5721,107.7165,13350.0
2019-06-26 10:55:00,134.3,134.36,134.23,134.36,6137.0,107.6924,107.7405,107.6363,107.7405,6137.0
2019-06-26 11:00:00,134.31,134.84,134.31,134.79,9550.0,107.7004,108.1254,107.7004,108.0854,9550.0
2019-06-26 11:05:00,134.75,134.75,134.52,134.6,32773.0,108.0533,108.0533,107.8688,107.933,32773.0
2019-06-26 11:10:00,134.6,134.6,134.25,134.25,8353.0,107.933,107.933,107.6523,107.6523,8353.0
2019-06-26 11:15:00,134.24,134.45,134.24,134.37,15246.0,107.6443,107.8127,107.6443,107.7486,15246.0
2019-06-26 11:20:00,134.37,134.37,134.15,134.18,3760.0,107.7486,107.7486,107.5721,107.5962,3760.0
2019-06-26 11:25:00,134.22,134.3,133.96,134.05,6741.0,107.6283,107.6924,107.4198,107.492,6741.0
2019-06-26 11:30:00,134.06,134.18,134.0,134.09,4901.0,107.5,107.5962,107.4519,107.524,4901.0
2019-06-26 11:35:00,134.07,134.22,134.03,134.22,4900.0,107.508,107.6283,107.4759,107.6283,4900.0
2019-06-26 11:40:00,134.23,134.25,134.05,134.05,6077.0,107.6363,107.6523,107.492,107.492,6077.0
2019-06-26 11:45:00,134.06,134.15,133.99,134.03,4100.0,107.5,107.5721,107.4438,107.4759,4100.0
2019-06-26 11:50:00,134.08,134.08,133.84,133.9,5051.0,107.516,107.516,107.3236,107.3717,5051.0
2019-06-26 11:55:00,133.9,134.04,133.9,133.99,5721.0,107.3717,107.4839,107.3717,107.4438,5721.0
2019-06-26 12:00:00,134.0,134.01,133.88,133.9,6691.0,107.4519,107.4599,107.3556,107.3717,6691.0
2019-06-26 12:05:00,133.9,134.1,133.89,134.1,3618.0,107.3717,107.5321,107.3637,107.5321,3618.0
2019-06-26 12:10:00,134.11,134.18,134.06,134.11,5464.0,107.5401,107.5962,107.5,107.5401,5464.0
2019-06-26 12:15:00,134.1,134.26,134.02,134.26,14821.0,107.5321,107.6604,107.4679,107.6604,14821.0
2019-06-26 12:20:00,134.26,134.26,134.03,134.08,4465.0,107.6604,107.6604,107.4759,107.516,4465.0
2019-06-26 12:25:00,134.09,134.19,134.05,134.09,8521.0,107.524,107.6042,107.492,107.524,8521.0
2019-06-26 12:30:00,134.1,134.16,134.0,134.02,5955.0,107.5321,107.5802,107.4519,107.4679,5955.0
2019-06-26 12:35:00,134.02,134.06,133.85,133.87,4817.0,107.4679,107.5,107.3316,107.3476,4817.0
2019-06-26 12:40:00,133.88,134.03,133.84,134.03,4643.0,107.3556,107.4759,107.3236,107.4759,4643.0
2019-06-26 12:45:00,134.0,134.03,133.93,134.01,8729.0,107.4519,107.4759,107.3957,107.4599,8729.0
2019-06-26 12:50:00,134.03,134.16,133.99,134.16,10039.0,107.4759,107.5802,107.4438,107.5802,10039.0
2019-06-26 12:55:00,134.14,134.21,134.07,134.1,7303.0,107.5641,107.6203,107.508,107.5321,7303.0
2019-06-26 13:00:00,134.09,134.1,133.96,134.01,6438.0,107.524,107.5321,107.4198,107.4599,6438.0
2019-06-26 13:05:00,134.0,134.02,133.9,133.97,10961.0,107.4519,107.4679,107.3717,107.4278,10961.0
2019-06-26 13:10:00,133.99,134.04,133.79,133.79,5668.0,107.4438,107.4839,107.2835,107.2835,5668.0
2019-06-26 13:15:00,133.8,133.89,133.69,133.69,3878.0,107.2915,107.3637,107.2033,107.2033,3878.0
2019-06-26 13:20:00,133.68,133.7,133.52,133.52,8085.0,107.1953,107.2113,107.067,107.067,8085.0
2019-06-26 13:25:00,133.58,133.59,133.45,133.47,2102.0,107.1151,107.1231,107.0108,107.0269,2102.0
2019-06-26 13:30:00,133.48,133.59,133.45,133.52,9465.0,107.0349,107.1231,107.0108,107.067,9465.0
2019-06-26 13:35:00,133.58,133.61,133.47,133.58,4922.0,107.1151,107.1391,107.0269,107.1151,4922.0
2019-06-26 13:40:00,133.62,133.71,133.55,133.68,5299.0,107.1472,107.2193,107.091,107.1953,5299.0
2019-06-26 13:45:00,133.68,133.74,133.61,133.73,5157.0,107.1953,107.2434,107.1391,107.2354,5157.0
2019-06-26 13:50:00,133.72,133.77,133.68,133.68,4364.0,107.2273,107.2674,107.1953,107.1953,4364.0
2019-06-26 13:55:00,133.76,133.8,133.71,133.71,4975.0,107.2594,107.2915,107.2193,107.2193,4975.0
2019-06-26 14:00:00,133.76,133.79,133.67,133.69,3658.0,107.2594,107.2835,107.1872,107.2033,3658.0
2019-06-26 14:05:00,133.69,133.7,133.6,133.66,6265.0,107.2033,107.2113,107.1311,107.1792,6265.0
2019-06-26 14:10:00,133.65,133.74,133.65,133.73,8981.0,107.1712,107.2434,107.1712,107.2354,8981.0
2019-06-26 14:15:00,133.76,133.81,133.71,133.8,4050.0,107.2594,107.2995,107.2193,107.2915,4050.0
2019-06-26 14:20:00,133.85,133.89,133.83,133.89,10025.0,107.3316,107.3637,107.3155,107.3637,10025.0
2019-06-26 14:25:00,133.9,134.0,133.85,134.0,35420.0,107.3717,107.4519,107.3316,107.4519,35420.0
2019-06-26 14:30:00,133.98,134.01,133.88,133.92,6508.0,107.4358,107.4599,107.3556,107.3877,6508.0
2019-06-26 14:35:00,133.94,133.95,133.83,133.89,5742.0,107.4038,107.4118,107.3155,107.3637,5742.0
2019-06-26 14:40:00,133.9,133.97,133.82,133.97,5549.0,107.3717,107.4278,107.3075,107.4278,5549.0
2019-06-26 14:45:00,134.0,134.01,133.82,133.85,18332.0,107.4519,107.4599,107.3075,107.3316,18332.0
2019-06-26 14:50:00,133.85,133.91,133.79,133.83,6603.0,107.3316,107.3797,107.2835,107.3155,6603.0
2019-06-26 14:55:00,133.86,133.98,133.85,133.98,5594.0,107.3396,107.4358,107.3316,107.4358,5594.0
2019-06-26 15:00:00,133.98,134.01,133.9,133.91,7287.0,107.4358,107.4599,107.3717,107.3797,7287.0
2019-06-26 15:05:00,133.93,133.95,133.73,133.73,6768.0,107.3957,107.4118,107.2354,107.2354,6768.0
2019-06-26 15:10:00,133.72,133.72,133.6,133.64,6942.0,107.2273,107.2273,107.1311,107.1632,6942.0
2019-06-26 15:15:00,133.65,133.66,133.49,133.53,12754.0,107.1712,107.1792,107.0429,107.075,12754.0
2019-06-26 15:20:00,133.53,133.66,133.52,133.64,12270.0,107.075,107.1792,107.067,107.1632,12270.0
2019-06-26 15:25:00,133.64,133.69,133.58,133.62,9198.0,107.1632,107.2033,107.1151,107.1472,9198.0
2019-06-26 15:30:00,133.6,133.81,133.59,133.73,10800.0,107.1311,107.2995,107.1231,107.2354,10800.0
2019-06-26 15:35:00,133.73,133.86,133.66,133.78,20372.0,107.2354,107.3396,107.1792,107.2755,20372.0
2019-06-26 15:40:00,133.81,133.81,133.72,133.78,10447.0,107.2995,107.2995,107.2273,107.2755,10447.0
2019-06-26 15:45:00,133.78,133.9,133.58,133.83,26695.0,107.2755,107.3717,107.1151,107.3155,26695.0
2019-06-26 15:50:00,133.82,133.84,133.67,133.72,24627.0,107.3075,107.3236,107.1872,107.2273,24627.0
2019-06-26 15:55:00,133.7,133.76,133.57,133.63,80220.0,107.2113,107.2594,107.1071,107.1552,80220.0
2019-06-27 09:30:00,133.99,134.6,133.76,134.44,14144.0,107.4438,107.933,107.2594,107.8047,14144.0
2019-06-27 09:35:00,134.41,134.76,134.1,134.6,8595.0,107.7806,108.0613,107.5321,107.933,8595.0
2019-06-27 09:40:00,134.66,135.12,134.6,135.11,12504.0,107.9811,108.35,107.933,108.342,12504.0
2019-06-27 09:45:00,135.14,135.65,135.1,135.51,24004.0,108.366,108.775,108.3339,108.6627,24004.0
2019-06-27 09:50:00,135.56,135.75,135.43,135.5,17069.0,108.7028,108.8552,108.5986,108.6547,17069.0
2019-06-27 09:55:00,135.5,135.83,135.43,135.83,17287.0,108.6547,108.9193,108.5986,108.9193,17287.0
2019-06-27 10:00:00,135.86,135.88,135.18,135.28,44501.0,108.9434,108.9594,108.3981,108.4783,44501.0
2019-06-27 10:05:00,135.28,135.29,134.75,135.01,21094.0,108.4783,108.4863,108.0533,108.2618,21094.0
2019-06-27 10:10:00,135.02,135.23,134.96,135.2,10202.0,108.2698,108.4382,108.2217,108.4141,10202.0
2019-06-27 10:15:00,135.15,135.24,135.03,135.24,4308.0,108.374,108.4462,108.2778,108.4462,4308.0
2019-06-27 10:20:00,135.24,135.31,135.15,135.15,4186.0,108.4462,108.5023,108.374,108.374,4186.0
2019-06-27 10:25:00,135.13,135.26,135.01,135.14,6677.0,108.358,108.4622,108.2618,108.366,6677.0
2019-06-27 10:30:00,135.14,135.19,134.98,135.06,7232.0,108.366,108.4061,108.2377,108.3019,7232.0
2019-06-27 10:35:00,135.06,135.2,135.02,135.13,7359.0,108.3019,108.4141,108.2698,108.358,7359.0
2019-06-27 10:40:00,135.07,135.24,135.07,135.23,7274.0,108.3099,108.4462,108.3099,108.4382,7274.0
2019-06-27 10:45:00,135.26,135.32,135.15,135.21,5845.0,108.4622,108.5103,108.374,108.4221,5845.0
2019-06-27 10:50:00,135.24,135.4,135.24,135.33,7128.0,108.4462,108.5745,108.4462,108.5184,7128.0
2019-06-27 10:55:00,135.3,135.3,135.19,135.27,5440.0,108.4943,108.4943,108.4061,108.4703,5440.0
2019-06-27 11:00:00,135.25,135.27,135.17,135.24,9806.0,108.4542,108.4703,108.3901,108.4462,9806.0
2019-06-27 11:05:00,135.23,135.35,135.17,135.17,9715.0,108.4382,108.5344,108.3901,108.3901,9715.0
2019-06-27 11:10:00,135.18,135.18,135.08,135.12,5825.0,108.3981,108.3981,108.3179,108.35,5825.0
2019-06-27 11:15:00,135.12,135.12,134.51,134.68,25560.0,108.35,108.35,107.8608,107.9971,25560.0
2019-06-27 11:20:00,134.68,134.83,134.52,134.79,9434.0,107.9971,108.1174,107.8688,108.0854,9434.0
2019-06-27 11:25:00,134.86,135.12,134.83,135.04,9807.0,108.1415,108.35,108.1174,108.2858,9807.0
2019-06-27 11:30:00,135.03,135.04,134.78,134.86,6000.0,108.2778,108.2858,108.0773,108.1415,6000.0
2019-06-27 11:35:00,134.87,135.27,134.84,135.19,5660.0,108.1495,108.4703,108.1254,108.4061,5660.0
2019-06-27 11:40:00,135.19,135.51,135.18,135.45,9324.0,108.4061,108.6627,108.3981,108.6146,9324.0
2019-06-27 11:45:00,135.41,135.47,135.34,135.44,6442.0,108.5825,108.6306,108.5264,108.6066,6442.0
2019-06-27 11:50:00,135.46,135.52,135.44,135.47,4800.0,108.6226,108.6707,108.6066,108.6306,4800.0
2019-06-27 11:55:00,135.38,135.38,135.19,135.22,19305.0,108.5585,108.5585,108.4061,108.4302,19305.0
2019-06-27 12:00:00,135.18,135.22,135.1,135.17,10925.0,108.3981,108.4302,108.3339,108.3901,10925.0
2019-06-27 12:05:00,135.18,135.35,135.18,135.3,5980.0,108.3981,108.5344,108.3981,108.4943,5980.0
2019-06-27 12:10:00,135.26,135.37,135.22,135.36,12871.0,108.4622,108.5504,108.4302,108.5424,12871.0
2019-06-27 12:15:00,135.38,135.47,135.34,135.38,7167.0,108.5585,108.6306,108.5264,108.5585,7167.0
2019-06-27 12:20:00,135.36,135.44,135.3,135.38,9050.0,108.5424,108.6066,108.4943,108.5585,9050.0
2019-06-27 12:25:00,135.37,135.42,135.37,135.42,4249.0,108.5504,108.5905,108.5504,108.5905,4249.0
2019-06-27 12:30:00,135.43,135.46,135.28,135.46,6883.0,108.5986,108.6226,108.4783,108.6226,6883.0
2019-06-27 12:35:00,135.48,135.48,135.38,135.45,5905.0,108.6386,108.6386,108.5585,108.6146,5905.0
2019-06-27 12:40:00,135.43,135.45,135.38,135.38,3846.0,108.5986,108.6146,108.5585,108.5585,3846.0
2019-06-27 12:45:00,135.42,135.49,135.38,135.42,7358.0,108.5905,108.6467,108.5585,108.5905,7358.0
2019-06-27 12:50:00,135.44,135.44,135.34,135.41,3069.0,108.6066,108.6066,108.5264,108.5825,3069.0
2019-06-27 12:55:00,135.42,135.42,135.3,135.36,4606.0,108.5905,108.5905,108.4943,108.5424,4606.0
2019-06-27 13:00:00,135.33,135.41,135.32,135.4,4338.0,108.5184,108.5825,108.5103,108.5745,4338.0
2019-06-27 13:05:00,135.37,135.4,135.31,135.31,3700.0,108.5504,108.5745,108.5023,108.5023,3700.0
2019-06-27 13:10:00,135.32,135.37,135.3,135.32,4108.0,108.5103,108.5504,108.4943,108.5103,4108.0
2019-06-27 13:15:00,135.3,135.38,135.3,135.31,5352.0,108.4943,108.5585,108.4943,108.5023,5352.0
2019-06-27 13:20:00,135.29,135.39,135.28,135.35,4100.0,108.4863,108.5665,108.4783,108.5344,4100.0
2019-06-27 13:25:00,135.33,135.42,135.23,135.24,7484.0,108.5184,108.5905,108.4382,108.4462,7484.0
2019-06-27 13:30:00,135.25,135.3,135.15,135.3,6116.0,108.4542,108.4943,108.374,108.4943,6116.0
2019-06-27 13:35:00,135.28,135.38,135.25,135.32,9200.0,108.4783,108.5585,108.4542,108.5103,9200.0
2019-06-27 13:40:00,135.31,135.31,135.16,135.27,3716.0,108.5023,108.5023,108.382,108.4703,3716.0
2019-06-27 13:45:00,135.27,135.4,135.24,135.35,4600.0,108.4703,108.5745,108.4462,108.5344,4600.0
2019-06-27 13:50:00,135.35,135.45,135.3,135.33,6243.0,108.5344,108.6146,108.4943,108.5184,6243.0
2019-06-27 13:55:00,135.35,135.35,135.27,135.28,6950.0,108.5344,108.5344,108.4703,108.4783,6950.0
2019-06-27 14:00:00,135.27,135.28,135.23,135.26,7325.0,108.4703,108.4783,108.4382,108.4622,7325.0
2019-06-27 14:05:00,135.27,135.39,135.22,135.28,6396.0,108.4703,108.5665,108.4302,108.4783,6396.0
2019-06-27 14:10:00,135.28,135.37,135.27,135.33,4343.0,108.4783,108.5504,108.4703,108.5184,4343.0
2019-06-27 14:15:00,135.35,135.42,135.3,135.38,7182.0,108.5344,108.5905,108.4943,108.5585,7182.0
2019-06-27 14:20:00,135.39,135.39,135.19,135.3,8562.0,108.5665,108.5665,108.4061,108.4943,8562.0
2019-06-27 14:25:00,135.3,135.39,135.28,135.35,7979.0,108.4943,108.5665,108.4783,108.5344,7979.0
2019-06-27 14:30:00,135.33,135.35,135.15,135.19,33278.0,108.5184,108.5344,108.374,108.4061,33278.0
2019-06-27 14:35:00,135.17,135.17,134.97,134.97,28751.0,108.3901,108.3901,108.2297,108.2297,28751.0
2019-06-27 14:40:00,134.94,134.96,134.81,134.86,8871.0,108.2056,108.2217,108.1014,108.1415,8871.0
2019-06-27 14:45:00,134.89,134.93,134.83,134.86,6161.0,108.1655,108.1976,108.1174,108.1415,6161.0
2019-06-27 14:50:00,134.86,134.88,134.75,134.8,7198.0,108.1415,108.1575,108.0533,108.0934,7198.0
2019-06-27 14:55:00,134.79,134.79,134.58,134.58,5300.0,108.0854,108.0854,107.917,107.917,5300.0
2019-06-27 15:00:00,134.62,134.72,134.54,134.63,7200.0,107.949,108.0292,107.8849,107.9571,7200.0
2019-06-27 15:05:00,134.63,134.85,134.62,134.78,7214.0,107.9571,108.1335,107.949,108.0773,7214.0
2019-06-27 15:10:00,134.8,134.86,134.69,134.79,13406.0,108.0934,108.1415,108.0052,108.0854,13406.0
2019-06-27 15:15:00,134.8,134.8,134.55,134.59,5231.0,108.0934,108.0934,107.8929,107.925,5231.0
2019-06-27 15:20:00,134.6,134.64,134.46,134.46,9232.0,107.933,107.9651,107.8207,107.8207,9232.0
2019-06-27 15:25:00,134.47,134.51,134.44,134.44,6878.0,107.8287,107.8608,107.8047,107.8047,6878.0
2019-06-27 15:30:00,134.45,134.62,134.43,134.62,9599.0,107.8127,107.949,107.7967,107.949,9599.0
2019-06-27 15:35:00,134.6,134.8,134.59,134.77,15866.0,107.933,108.0934,107.925,108.0693,15866.0
2019-06-27 15:40:00,134.76,134.79,134.63,134.78,14627.0,108.0613,108.0854,107.9571,108.0773,14627.0
2019-06-27 15:45:00,134.81,134.87,134.64,134.67,29627.0,108.1014,108.1495,107.9651,107.9891,29627.0
2019-06-27 15:50:00,134.68,134.86,134.66,134.76,37586.0,107.9971,108.1415,107.9811,108.0613,37586.0
2019-06-27 15:55:00,134.79,134.82,134.53,134.55,222861.0,108.0854,108.1094,107.8769,107.8929,222861.0
2019-06-28 09:30:00,136.11,137.0,135.84,136.74,63213.0,109.1438,109.8575,108.9273,109.649,63213.0
2019-06-28 09:35:00,136.72,137.39,136.72,137.26,38593.0,109.633,110.1702,109.633,110.066,38593.0
2019-06-28 09:40:00,137.28,137.28,136.53,136.64,16624.0,110.082,110.082,109.4806,109.5688,16624.0
2019-06-28 09:45:00,136.62,136.62,136.19,136.21,39954.0,109.5528,109.5528,109.208,109.224,39954.0
2019-06-28 09:50:00,136.3,136.35,136.0,136.31,23270.0,109.2962,109.3363,109.0556,109.3042,23270.0
2019-06-28 09:55:00,136.27,136.53,136.11,136.19,12312.0,109.2721,109.4806,109.1438,109.208,12312.0
2019-06-28 10:00:00,136.22,136.28,135.84,135.91,22122.0,109.232,109.2802,108.9273,108.9835,22122.0
2019-06-28 10:05:00,135.87,136.22,135.87,136.13,14047.0,108.9514,109.232,108.9514,109.1599,14047.0
2019-06-28 10:10:00,136.19,136.3,135.83,135.83,16177.0,109.208,109.2962,108.9193,108.9193,16177.0
2019-06-28 10:15:00,135.81,135.84,135.64,135.78,120352.0,108.9033,108.9273,108.7669,108.8792,120352.0
2019-06-28 10:20:00,135.76,135.82,135.57,135.76,19263.0,108.8632,108.9113,108.7108,108.8632,19263.0
2019-06-28 10:25:00,135.73,135.74,135.47,135.56,14445.0,108.8391,108.8471,108.6306,108.7028,14445.0
2019-06-28 10:30:00,135.59,135.62,135.11,135.22,14778.0,108.7269,108.7509,108.342,108.4302,14778.0
2019-06-28 10:35:00,135.17,135.36,135.15,135.3,10703.0,108.3901,108.5424,108.374,108.4943,10703.0
2019-06-28 10:40:00,135.31,135.53,135.31,135.43,10566.0,108.5023,108.6787,108.5023,108.5986,10566.0
2019-06-28 10:45:00,135.49,135.9,135.44,135.86,14952.0,108.6467,108.9754,108.6066,108.9434,14952.0
2019-06-28 10:50:00,135.9,136.02,135.82,135.9,26383.0,108.9754,109.0717,108.9113,108.9754,26383.0
2019-06-28 10:55:00,135.89,136.04,135.87,136.0,19479.0,108.9674,109.0877,108.9514,109.0556,19479.0
2019-06-28 11:00:00,135.99,136.1,135.88,135.9,16209.0,109.0476,109.1358,108.9594,108.9754,16209.0
2019-06-28 11:05:00,135.9,136.06,135.82,136.06,10122.0,108.9754,109.1037,108.9113,109.1037,10122.0
2019-06-28 11:10:00,136.07,136.28,135.96,136.18,52934.0,109.1118,109.2802,109.0236,109.2,52934.0
2019-06-28 11:15:00,136.13,136.24,136.08,136.19,6437.0,109.1599,109.2481,109.1198,109.208,6437.0
2019-06-28 11:20:00,136.17,136.25,136.15,136.2,7057.0,109.1919,109.2561,109.1759,109.216,7057.0
2019-06-28 11:25:00,136.25,136.49,136.22,136.35,9806.0,109.2561,109.4485,109.232,109.3363,9806.0
2019-06-28 11:30:00,136.33,136.5,136.3,136.48,5450.0,109.3202,109.4566,109.2962,109.4405,5450.0
2019-06-28 11:35:00,136.46,136.57,136.43,136.5,7036.0,109.4245,109.5127,109.4004,109.4566,7036.0
2019-06-28 11:40:00,136.46,136.58,136.39,136.58,10846.0,109.4245,109.5207,109.3684,109.5207,10846.0
2019-06-28 11:45:00,136.58,136.72,136.57,136.71,10030.0,109.5207,109.633,109.5127,109.625,10030.0
2019-06-28 11:50:00,136.69,136.69,136.55,136.62,6346.0,109.6089,109.6089,109.4967,109.5528,6346.0
2019-06-28 11:55:00,136.63,136.84,136.63,136.73,5805.0,109.5608,109.7292,109.5608,109.641,5805.0
2019-06-28 12:00:00,136.69,136.72,136.56,136.59,8785.0,109.6089,109.633,109.5047,109.5287,8785.0
2019-06-28 12:05:00,136.59,136.71,136.37,136.37,9656.0,109.5287,109.625,109.3523,109.3523,9656.0
2019-06-28 12:10:00,136.39,136.48,136.29,136.36,6531.0,109.3684,109.4405,109.2882,109.3443,6531.0
2019-06-28 12:15:00,136.33,136.63,136.31,136.59,5955.0,109.3202,109.5608,109.3042,109.5287,5955.0
2019-06-28 12:20:00,136.57,136.67,136.47,136.62,9985.0,109.5127,109.5929,109.4325,109.5528,9985.0
2019-06-28 12:25:00,136.55,136.85,136.55,136.61,44638.0,109.4967,109.7372,109.4967,109.5448,44638.0
2019-06-28 12:30:00,136.55,136.96,136.55,136.91,12893.0,109.4967,109.8254,109.4967,109.7853,12893.0
2019-06-28 12:35:00,136.93,136.94,136.82,136.89,6399.0,109.8014,109.8094,109.7132,109.7693,6399.0
2019-06-28 12:40:00,136.86,136.94,136.84,136.91,6100.0,109.7452,109.8094,109.7292,109.7853,6100.0
2019-06-28 12:45:00,136.93,137.01,136.89,136.98,20064.0,109.8014,109.8655,109.7693,109.8415,20064.0
2019-06-28 12:50:00,136.98,136.99,136.89,136.95,5801.0,109.8415,109.8495,109.7693,109.8174,5801.0
2019-06-28 12:55:00,136.95,136.97,136.76,136.77,30590.0,109.8174,109.8334,109.6651,109.6731,30590.0
2019-06-28 13:00:00,136.76,136.79,136.66,136.77,18381.0,109.6651,109.6891,109.5849,109.6731,18381.0
2019-06-28 13:05:00,136.77,136.8,136.71,136.75,18621.0,109.6731,109.6971,109.625,109.657,18621.0
2019-06-28 13:10:00,136.71,136.72,136.48,136.54,17908.0,109.625,109.633,109.4405,109.4886,17908.0
2019-06-28 13:15:00,136.56,136.61,136.49,136.59,7436.0,109.5047,109.5448,109.4485,109.5287,7436.0
2019-06-28 13:20:00,136.62,136.65,136.45,136.49,9956.0,109.5528,109.5768,109.4165,109.4485,9956.0
2019-06-28 13:25:00,136.49,136.68,136.45,136.66,8121.0,109.4485,109.6009,109.4165,109.5849,8121.0
2019-06-28 13:30:00,136.64,136.74,136.6,136.67,6601.0,109.5688,109.649,109.5368,109.5929,6601.0
2019-06-28 13:35:00,136.71,136.73,136.62,136.68,12414.0,109.625,109.641,109.5528,109.6009,12414.0
2019-06-28 13:40:00,136.71,136.72,136.59,136.59,10965.0,109.625,109.633,109.5287,109.5287,10965.0
2019-06-28 13:45:00,136.6,136.73,136.55,136.72,8984.0,109.5368,109.641,109.4967,109.633,8984.0
2019-06-28 13:50:00,136.73,136.74,136.56,136.59,9784.0,109.641,109.649,109.5047,109.5287,9784.0
2019-06-28 13:55:00,136.59,136.8,136.57,136.8,9258.0,109.5287,109.6971,109.5127,109.6971,9258.0
2019-06-28 14:00:00,136.8,136.86,136.73,136.73,4540.0,109.6971,109.7452,109.641,109.641,4540.0
2019-06-28 14:05:00,136.75,136.9,136.75,136.86,7032.0,109.657,109.7773,109.657,109.7452,7032.0
2019-06-28 14:10:00,136.82,136.86,136.72,136.82,15645.0,109.7132,109.7452,109.633,109.7132,15645.0
2019-06-28 14:15:00,136.83,136.95,136.8,136.88,11524.0,109.7212,109.8174,109.6971,109.7613,11524.0
2019-06-28 14:20:00,136.87,137.0,136.87,136.95,8947.0,109.7533,109.8575,109.7533,109.8174,8947.0
2019-06-28 14:25:00,136.95,137.06,136.91,137.06,26544.0,109.8174,109.9056,109.7853,109.9056,26544.0
2019-06-28 14:30:00,137.05,137.08,136.88,136.92,12016.0,109.8976,109.9217,109.7613,109.7934,12016.0
2019-06-28 14:35:00,136.93,136.94,136.83,136.87,39504.0,109.8014,109.8094,109.7212,109.7533,39504.0
2019-06-28 14:40:00,136.88,136.97,136.83,136.83,5649.0,109.7613,109.8334,109.7212,109.7212,5649.0
2019-06-28 14:45:00,136.79,136.83,136.74,136.79,8112.0,109.6891,109.7212,109.649,109.6891,8112.0
2019-06-28 14:50:00,136.82,136.85,136.54,136.61,12564.0,109.7132,109.7372,109.4886,109.5448,12564.0
2019-06-28 14:55:00,136.57,136.66,136.55,136.55,11327.0,109.5127,109.5849,109.4967,109.4967,11327.0
2019-06-28 15:00:00,136.56,136.56,136.45,136.5,22600.0,109.5047,109.5047,109.4165,109.4566,22600.0
2019-06-28 15:05:00,136.46,136.5,136.39,136.46,7415.0,109.4245,109.4566,109.3684,109.4245,7415.0
2019-06-28 15:10:00,136.46,136.54,136.41,136.54,8732.0,109.4245,109.4886,109.3844,109.4886,8732.0
2019-06-28 15:15:00,136.55,136.77,136.55,136.62,13230.0,109.4967,109.6731,109.4967,109.5528,13230.0
2019-06-28 15:20:00,136.62,136.72,136.57,136.61,11683.0,109.5528,109.633,109.5127,109.5448,11683.0
2019-06-28 15:25:00,136.6,136.61,136.5,136.59,25479.0,109.5368,109.5448,109.4566,109.5287,25479.0
2019-06-28 15:30:00,136.59,136.77,136.58,136.7,17915.0,109.5287,109.6731,109.5207,109.6169,17915.0
2019-06-28 15:35:00,136.68,136.87,136.57,136.87,39062.0,109.6009,109.7533,109.5127,109.7533,39062.0
2019-06-28 15:40:00,136.89,137.09,136.88,137.0,56200.0,109.7693,109.9297,109.7613,109.8575,56200.0
2019-06-28 15:45:00,136.99,137.03,136.63,137.0,37220.0,109.8495,109.8816,109.5608,109.8575,37220.0
2019-06-28 15:50:00,136.99,137.21,136.84,136.96,83822.0,109.8495,110.0259,109.7292,109.8254,83822.0
2019-06-28 15:55:00,136.96,137.19,136.84,137.06,213530.0,109.8254,110.0099,109.7292,109.9056,213530.0
2019-07-01 09:30:00,138.38,139.5,138.21,138.86,66899.0,110.9641,111.8622,110.8278,111.349,66899.0
2019-07-01 09:35:00,138.76,139.29,138.39,139.29,27154.0,111.2688,111.6938,110.9721,111.6938,27154.0
2019-07-01 09:40:00,139.39,139.7,139.08,139.14,8201.0,111.774,112.0226,111.5254,111.5735,8201.0
2019-07-01 09:45:00,139.18,139.28,138.96,139.24,10141.0,111.6056,111.6858,111.4292,111.6537,10141.0
2019-07-01 09:50:00,139.25,139.44,139.04,139.42,13098.0,111.6617,111.8141,111.4933,111.7981,13098.0
2019-07-01 09:55:00,139.3,139.47,139.06,139.33,11001.0,111.7018,111.8381,111.5094,111.7259,11001.0
2019-07-01 10:00:00,139.35,139.69,139.35,139.41,15983.0,111.7419,112.0146,111.7419,111.79,15983.0
2019-07-01 10:05:00,139.39,139.54,139.25,139.51,20274.0,111.774,111.8943,111.6617,111.8702,20274.0
2019-07-01 10:10:00,139.5,139.62,139.37,139.49,10295.0,111.8622,111.9584,111.758,111.8542,10295.0
2019-07-01 10:15:00,139.49,139.68,139.47,139.51,10375.0,111.8542,112.0065,111.8381,111.8702,10375.0
2019-07-01 10:20:00,139.56,139.8,139.38,139.4,14489.0,111.9103,112.1028,111.766,111.782,14489.0
2019-07-01 10:25:00,139.37,139.47,139.21,139.24,7426.0,111.758,111.8381,111.6297,111.6537,7426.0
2019-07-01 10:30:00,139.27,139.27,138.77,138.85,8864.0,111.6778,111.6778,111.2768,111.341,8864.0
2019-07-01 10:35:00,138.83,139.07,138.8,138.99,22293.0,111.3249,111.5174,111.3009,111.4532,22293.0
2019-07-01 10:40:00,139.04,139.12,138.9,138.91,18317.0,111.4933,111.5575,111.3811,111.3891,18317.0
2019-07-01 10:45:00,138.93,139.12,138.83,139.03,15029.0,111.4051,111.5575,111.3249,111.4853,15029.0
2019-07-01 10:50:00,139.05,139.13,138.95,138.98,17363.0,111.5014,111.5655,111.4212,111.4452,17363.0
2019-07-01 10:55:00,139.0,139.04,138.72,138.73,13215.0,111.4613,111.4933,111.2367,111.2448,13215.0
2019-07-01 11:00:00,138.77,139.02,138.69,138.99,8883.0,111.2768,111.4773,111.2127,111.4532,8883.0
2019-07-01 11:05:00,138.95,138.96,138.73,138.77,5862.0,111.4212,111.4292,111.2448,111.2768,5862.0
2019-07-01 11:10:00,138.77,138.9,138.73,138.9,10000.0,111.2768,111.3811,111.2448,111.3811,10000.0
2019-07-01 11:15:00,138.85,139.03,138.83,138.97,7324.0,111.341,111.4853,111.3249,111.4372,7324.0
2019-07-01 11:20:00,139.02,139.03,138.82,138.83,5098.0,111.4773,111.4853,111.3169,111.3249,5098.0
2019-07-01 11:25:00,138.86,139.0,138.64,138.72,8591.0,111.349,111.4613,111.1726,111.2367,8591.0
2019-07-01 11:30:00,138.69,138.79,138.58,138.73,16382.0,111.2127,111.2929,111.1245,111.2448,16382.0
2019-07-01 11:35:00,138.7,138.75,138.51,138.65,10841.0,111.2207,111.2608,111.0683,111.1806,10841.0
2019-07-01 11:40:00,138.74,138.93,138.67,138.88,7151.0,111.2528,111.4051,111.1966,111.365,7151.0
2019-07-01 11:45:00,138.9,138.92,138.72,138.72,12837.0,111.3811,111.3971,111.2367,111.2367,12837.0
2019-07-01 11:50:00,138.79,139.07,138.79,138.95,6411.0,111.2929,111.5174,111.2929,111.4212,6411.0
2019-07-01 11:55:00,138.97,139.19,138.94,139.1,7156.0,111.4372,111.6136,111.4132,111.5415,7156.0
2019-07-01 12:00:00,139.1,139.29,139.06,139.12,7579.0,111.5415,111.6938,111.5094,111.5575,7579.0
2019-07-01 12:05:00,139.11,139.15,139.01,139.08,10590.0,111.5495,111.5815,111.4693,111.5254,10590.0
2019-07-01 12:10:00,139.1,139.22,139.05,139.19,13840.0,111.5415,111.6377,111.5014,111.6136,13840.0
2019-07-01 12:15:00,139.2,139.29,139.06,139.06,6710.0,111.6216,111.6938,111.5094,111.5094,6710.0
2019-07-01 12:20:00,139.09,139.14,139.02,139.03,9878.0,111.5334,111.5735,111.4773,111.4853,9878.0
2019-07-01 12:25:00,139.01,139.03,138.88,138.99,5619.0,111.4693,111.4853,111.365,111.4532,5619.0
2019-07-01 12:30:00,139.01,139.04,138.86,138.95,9000.0,111.4693,111.4933,111.349,111.4212,9000.0
2019-07-01 12:35:00,138.98,139.01,138.81,138.89,16967.0,111.4452,111.4693,111.3089,111.3731,16967.0
2019-07-01 12:40:00,138.9,139.02,138.84,138.99,11322.0,111.3811,111.4773,111.333,111.4532,11322.0
2019-07-01 12:45:00,138.99,139.09,138.96,139.06,5200.0,111.4532,111.5334,111.4292,111.5094,5200.0
2019-07-01 12:50:00,139.06,139.06,138.88,138.92,6481.0,111.5094,111.5094,111.365,111.3971,6481.0
2019-07-01 12:55:00,138.9,138.93,138.72,138.8,7612.0,111.3811,111.4051,111.2367,111.3009,7612.0
2019-07-01 13:00:00,138.8,138.91,138.75,138.89,26912.0,111.3009,111.3891,111.2608,111.3731,26912.0
2019-07-01 13:05:00,138.89,139.17,138.87,139.12,47830.0,111.3731,111.5976,111.357,111.5575,47830.0
2019-07-01 13:10:00,139.12,139.15,138.86,138.89,58975.0,111.5575,111.5815,111.349,111.3731,58975.0
2019-07-01 13:15:00,138.91,138.95,138.78,138.86,43857.0,111.3891,111.4212,111.2849,111.349,43857.0
2019-07-01 13:20:00,138.86,138.98,138.75,138.96,19563.0,111.349,111.4452,111.2608,111.4292,19563.0
2019-07-01 13:25:00,138.98,139.16,138.87,139.14,16312.0,111.4452,111.5896,111.357,111.5735,16312.0
2019-07-01 13:30:00,139.15,139.25,139.09,139.25,20057.0,111.5815,111.6617,111.5334,111.6617,20057.0
2019-07-01 13:35:00,139.27,139.4,139.22,139.24,10750.0,111.6778,111.782,111.6377,111.6537,10750.0
2019-07-01 13:40:00,139.24,139.34,139.18,139.25,9952.0,111.6537,111.7339,111.6056,111.6617,9952.0
2019-07-01 13:45:00,139.23,139.41,139.23,139.3,10811.0,111.6457,111.79,111.6457,111.7018,10811.0
2019-07-01 13:50:00,139.27,139.34,139.25,139.28,12296.0,111.6778,111.7339,111.6617,111.6858,12296.0
2019-07-01 13:55:00,139.27,139.37,139.25,139.37,8196.0,111.6778,111.758,111.6617,111.758,8196.0
2019-07-01 14:00:00,139.38,139.42,139.18,139.26,22922.0,111.766,111.7981,111.6056,111.6698,22922.0
2019-07-01 14:05:00,139.26,139.27,139.12,139.21,13005.0,111.6698,111.6778,111.5575,111.6297,13005.0
2019-07-01 14:10:00,139.22,139.29,139.14,139.29,20014.0,111.6377,111.6938,111.5735,111.6938,20014.0
2019-07-01 14:15:00,139.3,139.4,139.19,139.19,13562.0,111.7018,111.782,111.6136,111.6136,13562.0
2019-07-01 14:20:00,139.22,139.38,139.21,139.28,36002.0,111.6377,111.766,111.6297,111.6858,36002.0
2019-07-01 14:25:00,139.27,139.41,139.21,139.32,31247.0,111.6778,111.79,111.6297,111.7179,31247.0
2019-07-01 14:30:00,139.29,139.42,139.28,139.31,19550.0,111.6938,111.7981,111.6858,111.7098,19550.0
2019-07-01 14:35:00,139.32,139.35,139.22,139.26,8826.0,111.7179,111.7419,111.6377,111.6698,8826.0
2019-07-01 14:40:00,139.33,139.42,139.24,139.39,14734.0,111.7259,111.7981,111.6537,111.774,14734.0
2019-07-01 14:45:00,139.41,139.49,139.38,139.42,11659.0,111.79,111.8542,111.766,111.7981,11659.0
2019-07-01 14:50:00,139.44,139.46,139.37,139.38,8445.0,111.8141,111.8301,111.758,111.766,8445.0
2019-07-01 14:55:00,139.36,139.4,139.06,139.08,11417.0,111.7499,111.782,111.5094,111.5254,11417.0
2019-07-01 15:00:00,139.08,139.25,139.07,139.24,28250.0,111.5254,111.6617,111.5174,111.6537,28250.0
2019-07-01 15:05:00,139.24,139.3,139.06,139.3,24761.0,111.6537,111.7018,111.5094,111.7018,24761.0
2019-07-01 15:10:00,139.29,139.52,139.29,139.51,20367.0,111.6938,111.8782,111.6938,111.8702,20367.0
2019-07-01 15:15:00,139.5,139.64,139.48,139.52,10659.0,111.8622,111.9745,111.8462,111.8782,10659.0
2019-07-01 15:20:00,139.51,139.66,139.5,139.63,24131.0,111.8702,111.9905,111.8622,111.9664,24131.0
2019-07-01 15:25:00,139.66,139.69,139.52,139.58,30914.0,111.9905,112.0146,111.8782,111.9264,30914.0
2019-07-01 15:30:00,139.63,139.82,139.57,139.67,20917.0,111.9664,112.1188,111.9183,111.9985,20917.0
2019-07-01 15:35:00,139.67,139.79,139.67,139.79,20762.0,111.9985,112.0947,111.9985,112.0947,20762.0
2019-07-01 15:40:00,139.81,139.93,139.69,139.69,43104.0,112.1108,112.207,112.0146,112.0146,43104.0
2019-07-01 15:45:00,139.72,139.77,139.62,139.64,36336.0,112.0386,112.0787,111.9584,111.9745,36336.0
2019-07-01 15:50:00,139.62,139.75,139.45,139.69,52683.0,111.9584,112.0627,111.8221,112.0146,52683.0
2019-07-01 15:55:00,139.69,139.82,139.52,139.82,99293.0,112.0146,112.1188,111.8782,112.1188,99293.0
2019-07-02 09:30:00,139.27,139.84,139.14,139.69,35161.0,111.6778,112.1348,111.5735,112.0146,35161.0
2019-07-02 09:35:00,139.65,140.11,139.64,139.75,44456.0,111.9825,112.3514,111.9745,112.0627,44456.0
2019-07-02 09:40:00,139.83,140.18,139.63,140.04,8007.0,112.1268,112.4075,111.9664,112.2952,8007.0
2019-07-02 09:45:00,140.09,140.22,140.0,140.16,8366.0,112.3353,112.4396,112.2631,112.3914,8366.0
2019-07-02 09:50:00,140.17,140.28,139.88,140.23,12345.0,112.3995,112.4877,112.1669,112.4476,12345.0
2019-07-02 09:55:00,140.29,140.29,139.83,139.95,9442.0,112.4957,112.4957,112.1268,112.223,9442.0
2019-07-02 10:00:00,139.92,140.02,139.76,139.86,9177.0,112.199,112.2792,112.0707,112.1509,9177.0
2019-07-02 10:05:00,139.79,139.83,139.49,139.76,5652.0,112.0947,112.1268,111.8542,112.0707,5652.0
2019-07-02 10:10:00,139.77,140.34,139.76,140.13,32889.0,112.0787,112.5358,112.0707,112.3674,32889.0
2019-07-02 10:15:00,140.16,140.3,139.89,139.97,27232.0,112.3914,112.5037,112.1749,112.2391,27232.0
2019-07-02 10:20:00,140.01,140.03,139.82,139.93,22731.0,112.2712,112.2872,112.1188,112.207,22731.0
2019-07-02 10:25:00,139.89,140.29,139.89,140.2,8912.0,112.1749,112.4957,112.1749,112.4235,8912.0
2019-07-02 10:30:00,140.19,140.33,140.19,140.32,9217.0,112.4155,112.5278,112.4155,112.5197,9217.0
2019-07-02 10:35:00,140.34,140.4,140.25,140.28,12400.0,112.5358,112.5839,112.4636,112.4877,12400.0
2019-07-02 10:40:00,140.2,140.29,140.14,140.17,12977.0,112.4235,112.4957,112.3754,112.3995,12977.0
2019-07-02 10:45:00,140.16,140.18,139.8,139.81,10780.0,112.3914,112.4075,112.1028,112.1108,10780.0
2019-07-02 10:50:00,139.8,140.06,139.8,140.04,14213.0,112.1028,112.3113,112.1028,112.2952,14213.0
2019-07-02 10:55:00,140.07,140.08,139.91,140.04,17422.0,112.3193,112.3273,112.191,112.2952,17422.0
2019-07-02 11:00:00,140.09,140.14,139.81,139.83,5008.0,112.3353,112.3754,112.1108,112.1268,5008.0
2019-07-02 11:05:00,139.81,139.87,139.64,139.64,12260.0,112.1108,112.1589,111.9745,111.9745,12260.0
2019-07-02 11:10:00,139.61,139.85,139.6,139.84,13275.0,111.9504,112.1429,111.9424,112.1348,13275.0
2019-07-02 11:15:00,139.85,139.85,139.75,139.79,5950.0,112.1429,112.1429,112.0627,112.0947,5950.0
2019-07-02 11:20:00,139.76,139.77,139.4,139.44,10615.0,112.0707,112.0787,111.782,111.8141,10615.0
2019-07-02 11:25:00,139.45,139.55,139.28,139.33,11764.0,111.8221,111.9023,111.6858,111.7259,11764.0
2019-07-02 11:30:00,139.37,139.4,139.2,139.2,5488.0,111.758,111.782,111.6216,111.6216,5488.0
2019-07-02 11:35:00,139.25,139.25,138.98,139.02,12839.0,111.6617,111.6617,111.4452,111.4773,12839.0
2019-07-02 11:40:00,138.92,139.25,138.92,139.2,15057.0,111.3971,111.6617,111.3971,111.6216,15057.0
2019-07-02 11:45:00,139.23,139.44,139.14,139.42,22411.0,111.6457,111.8141,111.5735,111.7981,22411.0
2019-07-02 11:50:00,139.39,139.61,139.36,139.56,7671.0,111.774,111.9504,111.7499,111.9103,7671.0
2019-07-02 11:55:00,139.56,139.61,139.46,139.56,5657.0,111.9103,111.9504,111.8301,111.9103,5657.0
2019-07-02 12:00:00,139.56,139.57,139.21,139.22,5122.0,111.9103,111.9183,111.6297,111.6377,5122.0
2019-07-02 12:05:00,139.2,139.33,139.19,139.31,18718.0,111.6216,111.7259,111.6136,111.7098,18718.0
2019-07-02 12:10:00,139.32,139.39,139.28,139.31,16056.0,111.7179,111.774,111.6858,111.7098,16056.0
2019-07-02 12:15:00,139.26,139.4,139.26,139.31,17855.0,111.6698,111.782,111.6698,111.7098,17855.0
2019-07-02 12:20:00,139.34,139.35,139.13,139.21,13375.0,111.7339,111.7419,111.5655,111.6297,13375.0
2019-07-02 12:25:00,139.21,139.21,138.59,138.67,37001.0,111.6297,111.6297,111.1325,111.1966,37001.0
2019-07-02 12:30:00,138.76,138.83,138.6,138.66,12416.0,111.2688,111.3249,111.1405,111.1886,12416.0
2019-07-02 12:35:00,138.66,138.95,138.62,138.89,8928.0,111.1886,111.4212,111.1566,111.3731,8928.0
2019-07-02 12:40:00,138.89,138.94,138.74,138.89,7311.0,111.3731,111.4132,111.2528,111.3731,7311.0
2019-07-02 12:45:00,138.9,139.07,138.88,139.07,8643.0,111.3811,111.5174,111.365,111.5174,8643.0
2019-07-02 12:50:00,139.04,139.1,139.04,139.08,5927.0,111.4933,111.5415,111.4933,111.5254,5927.0
2019-07-02 12:55:00,139.11,139.37,139.07,139.33,21463.0,111.5495,111.758,111.5174,111.7259,21463.0
2019-07-02 13:00:00,139.37,139.48,139.31,139.4,11323.0,111.758,111.8462,111.7098,111.782,11323.0
2019-07-02 13:05:00,139.39,139.51,139.22,139.25,7619.0,111.774,111.8702,111.6377,111.6617,7619.0
2019-07-02 13:10:00,139.27,139.34,139.13,139.3,7315.0,111.6778,111.7339,111.5655,111.7018,7315.0
2019-07-02 13:15:00,139.27,139.35,139.16,139.35,6350.0,111.6778,111.7419,111.5896,111.7419,6350.0
2019-07-02 13:20:00,139.36,139.44,139.32,139.41,7252.0,111.7499,111.8141,111.7179,111.79,7252.0
2019-07-02 13:25:00,139.38,139.42,139.33,139.41,5083.0,111.766,111.7981,111.7259,111.79,5083.0
2019-07-02 13:30:00,139.4,139.4,139.26,139.33,5021.0,111.782,111.782,111.6698,111.7259,5021.0
2019-07-02 13:35:00,139.35,139.47,139.34,139.42,6177.0,111.7419,111.8381,111.7339,111.7981,6177.0
2019-07-02 13:40:00,139.29,139.36,139.22,139.23,3800.0,111.6938,111.7499,111.6377,111.6457,3800.0
2019-07-02 13:45:00,139.22,139.3,139.21,139.29,10917.0,111.6377,111.7018,111.6297,111.6938,10917.0
2019-07-02 13:50:00,139.32,139.36,139.2,139.21,6172.0,111.7179,111.7499,111.6216,111.6297,6172.0
2019-07-02 13:55:00,139.22,139.25,139.16,139.25,40649.0,111.6377,111.6617,111.5896,111.6617,40649.0
2019-07-02 14:00:00,139.24,139.25,139.15,139.22,14874.0,111.6537,111.6617,111.5815,111.6377,14874.0
2019-07-02 14:05:00,139.22,139.55,139.21,139.53,15317.0,111.6377,111.9023,111.6297,111.8863,15317.0
2019-07-02 14:10:00,139.55,139.82,139.5,139.75,17818.0,111.9023,112.1188,111.8622,112.0627,17818.0
2019-07-02 14:15:00,139.79,139.84,139.54,139.56,24040.0,112.0947,112.1348,111.8943,111.9103,24040.0
2019-07-02 14:20:00,139.57,139.59,139.5,139.56,18273.0,111.9183,111.9344,111.8622,111.9103,18273.0
2019-07-02 14:25:00,139.53,139.62,139.5,139.57,13090.0,111.8863,111.9584,111.8622,111.9183,13090.0
2019-07-02 14:30:00,139.58,139.7,139.57,139.59,11834.0,111.9264,112.0226,111.9183,111.9344,11834.0
2019-07-02 14:35:00,139.6,139.62,139.5,139.54,20388.0,111.9424,111.9584,111.8622,111.8943,20388.0
2019-07-02 14:40:00,139.51,139.58,139.5,139.5,10100.0,111.8702,111.9264,111.8622,111.8622,10100.0
2019-07-02 14:45:00,139.52,139.54,139.42,139.43,27327.0,111.8782,111.8943,111.7981,111.8061,27327.0
2019-07-02 14:50:00,139.43,139.43,139.23,139.33,16886.0,111.8061,111.8061,111.6457,111.7259,16886.0
2019-07-02 14:55:00,139.34,139.44,139.22,139.32,16094.0,111.7339,111.8141,111.6377,111.7179,16094.0
2019-07-02 15:00:00,139.31,139.45,139.29,139.36,9586.0,111.7098,111.8221,111.6938,111.7499,9586.0
2019-07-02 15:05:00,139.4,139.46,139.29,139.45,13444.0,111.782,111.8301,111.6938,111.8221,13444.0
2019-07-02 15:10:00,139.48,139.61,139.29,139.36,19991.0,111.8462,111.9504,111.6938,111.7499,19991.0
2019-07-02 15:15:00,139.38,139.41,139.06,139.08,8962.0,111.766,111.79,111.5094,111.5254,8962.0
2019-07-02 15:20:00,139.11,139.14,138.98,138.98,10990.0,111.5495,111.5735,111.4452,111.4452,10990.0
2019-07-02 15:25:00,139.0,139.22,139.0,139.16,20677.0,111.4613,111.6377,111.4613,111.5896,20677.0
2019-07-02 15:30:00,139.11,139.32,139.11,139.29,20615.0,111.5495,111.7179,111.5495,111.6938,20615.0
2019-07-02 15:35:00,139.3,139.31,139.08,139.11,12808.0,111.7018,111.7098,111.5254,111.5495,12808.0
2019-07-02 15:40:00,139.13,139.16,139.0,139.07,26722.0,111.5655,111.5896,111.4613,111.5174,26722.0
2019-07-02 15:45:00,139.05,139.26,139.04,139.21,32860.0,111.5014,111.6698,111.4933,111.6297,32860.0
2019-07-02 15:50:00,139.19,139.52,139.18,139.43,59034.0,111.6136,111.8782,111.6056,111.8061,59034.0
2019-07-02 15:55:00,139.45,139.61,139.39,139.59,92986.0,111.8221,111.9504,111.774,111.9344,92986.0
2019-07-03 09:30:00,140.0,140.25,139.67,139.76,30532.0,112.2631,112.4636,111.9985,112.0707,30532.0
2019-07-03 09:35:00,139.71,140.24,139.67,139.9,10853.0,112.0306,112.4556,111.9985,112.183,10853.0
2019-07-03 09:40:00,139.88,139.94,139.4,139.4,7267.0,112.1669,112.215,111.782,111.782,7267.0
2019-07-03 09:45:00,139.4,139.59,139.39,139.47,19994.0,111.782,111.9344,111.774,111.8381,19994.0
2019-07-03 09:50:00,139.54,139.8,139.21,139.72,15707.0,111.8943,112.1028,111.6297,112.0386,15707.0
2019-07-03 09:55:00,139.69,139.89,139.68,139.77,13641.0,112.0146,112.1749,112.0065,112.0787,13641.0
2019-07-03 10:00:00,139.73,139.78,139.4,139.55,12890.0,112.0466,112.0867,111.782,111.9023,12890.0
2019-07-03 10:05:00,139.56,139.65,139.41,139.47,11914.0,111.9103,111.9825,111.79,111.8381,11914.0
2019-07-03 10:10:00,139.4,139.58,139.34,139.44,11743.0,111.782,111.9264,111.7339,111.8141,11743.0
2019-07-03 10:15:00,139.38,139.55,139.33,139.48,13727.0,111.766,111.9023,111.7259,111.8462,13727.0
2019-07-03 10:20:00,139.46,139.72,139.46,139.57,12100.0,111.8301,112.0386,111.8301,111.9183,12100.0
2019-07-03 10:25:00,139.54,139.67,139.47,139.62,10274.0,111.8943,111.9985,111.8381,111.9584,10274.0
2019-07-03 10:30:00,139.62,139.86,139.59,139.71,12624.0,111.9584,112.1509,111.9344,112.0306,12624.0
2019-07-03 10:35:00,139.8,139.92,139.76,139.89,7661.0,112.1028,112.199,112.0707,112.1749,7661.0
2019-07-03 10:40:00,139.85,140.08,139.83,140.0,10998.0,112.1429,112.3273,112.1268,112.2631,10998.0
2019-07-03 10:45:00,139.96,140.2,139.93,140.15,9641.0,112.2311,112.4235,112.207,112.3834,9641.0
2019-07-03 10:50:00,140.14,140.32,140.14,140.25,12620.0,112.3754,112.5197,112.3754,112.4636,12620.0
2019-07-03 10:55:00,140.28,140.28,139.94,139.95,14187.0,112.4877,112.4877,112.215,112.223,14187.0
2019-07-03 11:00:00,139.97,140.18,139.85,140.17,10022.0,112.2391,112.4075,112.1429,112.3995,10022.0
2019-07-03 11:05:00,140.17,140.18,139.96,140.07,12764.0,112.3995,112.4075,112.2311,112.3193,12764.0
2019-07-03 11:10:00,140.07,140.1,140.02,140.02,8911.0,112.3193,112.3433,112.2792,112.2792,8911.0
2019-07-03 11:15:00,140.03,140.07,139.87,140.0,8019.0,112.2872,112.3193,112.1589,112.2631,8019.0
2019-07-03 11:20:00,140.05,140.17,140.03,140.16,8434.0,112.3032,112.3995,112.2872,112.3914,8434.0
2019-07-03 11:25:00,140.16,140.45,140.16,140.33,10278.0,112.3914,112.624,112.3914,112.5278,10278.0
2019-07-03 11:30:00,140.32,140.48,140.27,140.43,11304.0,112.5197,112.648,112.4797,112.608,11304.0
2019-07-03 11:35:00,140.42,140.74,140.41,140.68,12016.0,112.5999,112.8565,112.5919,112.8084,12016.0
2019-07-03 11:40:00,140.62,140.75,140.62,140.67,10363.0,112.7603,112.8646,112.7603,112.8004,10363.0
2019-07-03 11:45:00,140.66,140.69,140.53,140.61,22709.0,112.7924,112.8164,112.6881,112.7523,22709.0
2019-07-03 11:50:00,140.64,140.69,140.5,140.5,6493.0,112.7763,112.8164,112.6641,112.6641,6493.0
2019-07-03 11:55:00,140.52,140.56,140.42,140.55,9346.0,112.6801,112.7122,112.5999,112.7042,9346.0
2019-07-03 12:00:00,140.52,140.62,140.46,140.59,8039.0,112.6801,112.7603,112.632,112.7363,8039.0
2019-07-03 12:05:00,140.6,140.62,140.49,140.62,5564.0,112.7443,112.7603,112.6561,112.7603,5564.0
2019-07-03 12:10:00,140.62,140.62,140.38,140.42,5115.0,112.7603,112.7603,112.5679,112.5999,5115.0
2019-07-03 12:15:00,140.43,140.49,140.35,140.35,9604.0,112.608,112.6561,112.5438,112.5438,9604.0
2019-07-03 12:20:00,140.34,140.39,140.3,140.36,8641.0,112.5358,112.5759,112.5037,112.5518,8641.0
2019-07-03 12:25:00,140.36,140.41,140.25,140.31,7299.0,112.5518,112.5919,112.4636,112.5117,7299.0
2019-07-03 12:30:00,140.32,140.44,140.29,140.39,8362.0,112.5197,112.616,112.4957,112.5759,8362.0
2019-07-03 12:35:00,140.41,140.45,140.34,140.45,14131.0,112.5919,112.624,112.5358,112.624,14131.0
2019-07-03 12:40:00,140.43,140.55,140.29,140.29,10245.0,112.608,112.7042,112.4957,112.4957,10245.0
2019-07-03 12:45:00,140.28,140.29,140.11,140.19,15673.0,112.4877,112.4957,112.3514,112.4155,15673.0
2019-07-03 12:50:00,140.2,140.39,140.19,140.23,20669.0,112.4235,112.5759,112.4155,112.4476,20669.0
2019-07-03 12:55:00,140.25,140.77,140.25,140.64,88788.0,112.4636,112.8806,112.4636,112.7763,88788.0
2019-07-05 09:30:00,141.4,143.09,141.25,143.09,65670.0,113.3858,114.741,113.2655,114.741,65670.0
2019-07-05 09:35:00,143.07,143.08,141.89,142.07,9480.0,114.7249,114.7329,113.7787,113.923,9480.0
2019-07-05 09:40:00,142.09,142.28,141.97,141.97,11913.0,113.9391,114.0914,113.8428,113.8428,11913.0
2019-07-05 09:45:00,141.96,142.57,141.83,142.39,11971.0,113.8348,114.324,113.7306,114.1796,11971.0
2019-07-05 09:50:00,142.39,142.77,142.08,142.67,9318.0,114.1796,114.4844,113.9311,114.4042,9318.0
2019-07-05 09:55:00,142.67,142.67,142.1,142.49,10870.0,114.4042,114.4042,113.9471,114.2598,10870.0
2019-07-05 10:00:00,142.42,142.44,141.6,141.61,26867.0,114.2037,114.2197,113.5462,113.5542,26867.0
2019-07-05 10:05:00,141.64,141.73,141.56,141.56,5281.0,113.5782,113.6504,113.5141,113.5141,5281.0
2019-07-05 10:10:00,141.54,141.68,141.47,141.54,6432.0,113.498,113.6103,113.4419,113.498,6432.0
2019-07-05 10:15:00,141.59,141.82,141.5,141.77,7430.0,113.5381,113.7226,113.466,113.6825,7430.0
2019-07-05 10:20:00,141.88,141.89,141.48,141.48,15770.0,113.7707,113.7787,113.4499,113.4499,15770.0
2019-07-05 10:25:00,141.51,141.67,141.45,141.51,4295.0,113.474,113.6023,113.4259,113.474,4295.0
2019-07-05 10:30:00,141.6,141.7,141.53,141.56,4587.0,113.5462,113.6263,113.49,113.5141,4587.0
2019-07-05 10:35:00,141.5,141.56,141.38,141.4,9558.0,113.466,113.5141,113.3697,113.3858,9558.0
2019-07-05 10:40:00,141.36,141.56,141.34,141.4,3657.0,113.3537,113.5141,113.3377,113.3858,3657.0
2019-07-05 10:45:00,141.41,141.81,141.4,141.81,4988.0,113.3938,113.7145,113.3858,113.7145,4988.0
2019-07-05 10:50:00,141.84,142.05,141.73,141.92,7339.0,113.7386,113.907,113.6504,113.8028,7339.0
2019-07-05 10:55:00,141.88,141.9,141.7,141.9,11128.0,113.7707,113.7867,113.6263,113.7867,11128.0
2019-07-05 11:00:00,141.9,142.02,141.86,142.02,9676.0,113.7867,113.8829,113.7546,113.8829,9676.0
2019-07-05 11:05:00,142.02,142.12,141.94,142.09,8074.0,113.8829,113.9631,113.8188,113.9391,8074.0
2019-07-05 11:10:00,142.03,142.12,141.94,142.07,11023.0,113.891,113.9631,113.8188,113.923,11023.0
2019-07-05 11:15:00,142.12,142.12,141.85,141.85,39127.0,113.9631,113.9631,113.7466,113.7466,39127.0
2019-07-05 11:20:00,141.76,141.79,141.64,141.76,5524.0,113.6745,113.6985,113.5782,113.6745,5524.0
2019-07-05 11:25:00,141.81,141.95,141.73,141.82,8099.0,113.7145,113.8268,113.6504,113.7226,8099.0
2019-07-05 11:30:00,141.8,141.82,141.67,141.68,8636.0,113.7065,113.7226,113.6023,113.6103,8636.0
2019-07-05 11:35:00,141.65,142.05,141.64,142.03,4943.0,113.5862,113.907,113.5782,113.891,4943.0
2019-07-05 11:40:00,141.97,142.04,141.77,141.77,10118.0,113.8428,113.899,113.6825,113.6825,10118.0
2019-07-05 11:45:00,141.72,141.82,141.61,141.79,5137.0,113.6424,113.7226,113.5542,113.6985,5137.0
2019-07-05 11:50:00,141.77,141.87,141.68,141.79,4618.0,113.6825,113.7627,113.6103,113.6985,4618.0
2019-07-05 11:55:00,141.78,141.87,141.74,141.86,5047.0,113.6905,113.7627,113.6584,113.7546,5047.0
2019-07-05 12:00:00,141.87,141.97,141.79,141.81,5474.0,113.7627,113.8428,113.6985,113.7145,5474.0
2019-07-05 12:05:00,141.77,141.85,141.7,141.81,7280.0,113.6825,113.7466,113.6263,113.7145,7280.0
2019-07-05 12:10:00,141.81,141.99,141.81,141.9,2170.0,113.7145,113.8589,113.7145,113.7867,2170.0
2019-07-05 12:15:00,141.99,142.01,141.89,142.01,5480.0,113.8589,113.8749,113.7787,113.8749,5480.0
2019-07-05 12:20:00,141.98,142.0,141.78,141.89,4623.0,113.8509,113.8669,113.6905,113.7787,4623.0
2019-07-05 12:25:00,141.89,141.95,141.81,141.89,3242.0,113.7787,113.8268,113.7145,113.7787,3242.0
2019-07-05 12:30:00,141.89,142.0,141.86,142.0,6546.0,113.7787,113.8669,113.7546,113.8669,6546.0
2019-07-05 12:35:00,142.0,142.07,141.91,141.92,8047.0,113.8669,113.923,113.7947,113.8028,8047.0
2019-07-05 12:40:00,141.91,141.96,141.73,141.8,7088.0,113.7947,113.8348,113.6504,113.7065,7088.0
2019-07-05 12:45:00,141.81,141.87,141.79,141.83,3414.0,113.7145,113.7627,113.6985,113.7306,3414.0
2019-07-05 12:50:00,141.78,141.9,141.68,141.83,28178.0,113.6905,113.7867,113.6103,113.7306,28178.0
2019-07-05 12:55:00,141.82,141.96,141.82,141.91,5045.0,113.7226,113.8348,113.7226,113.7947,5045.0
2019-07-05 13:00:00,141.88,141.9,141.76,141.78,5715.0,113.7707,113.7867,113.6745,113.6905,5715.0
2019-07-05 13:05:00,141.78,141.9,141.76,141.85,6257.0,113.6905,113.7867,113.6745,113.7466,6257.0
2019-07-05 13:10:00,141.85,141.85,141.7,141.71,3567.0,113.7466,113.7466,113.6263,113.6344,3567.0
2019-07-05 13:15:00,141.7,141.7,141.54,141.6,6423.0,113.6263,113.6263,113.498,113.5462,6423.0
2019-07-05 13:20:00,141.57,141.76,141.55,141.73,5083.0,113.5221,113.6745,113.5061,113.6504,5083.0
2019-07-05 13:25:00,141.72,141.76,141.63,141.7,3057.0,113.6424,113.6745,113.5702,113.6263,3057.0
2019-07-05 13:30:00,141.67,141.7,141.62,141.66,4251.0,113.6023,113.6263,113.5622,113.5943,4251.0
2019-07-05 13:35:00,141.62,141.73,141.57,141.68,2725.0,113.5622,113.6504,113.5221,113.6103,2725.0
2019-07-05 13:40:00,141.7,141.81,141.66,141.78,4649.0,113.6263,113.7145,113.5943,113.6905,4649.0
2019-07-05 13:45:00,141.78,141.89,141.74,141.82,5844.0,113.6905,113.7787,113.6584,113.7226,5844.0
2019-07-05 13:50:00,141.83,141.85,141.72,141.83,2700.0,113.7306,113.7466,113.6424,113.7306,2700.0
2019-07-05 13:55:00,141.8,141.91,141.79,141.87,3273.0,113.7065,113.7947,113.6985,113.7627,3273.0
2019-07-05 14:00:00,141.9,141.91,141.8,141.9,6400.0,113.7867,113.7947,113.7065,113.7867,6400.0
2019-07-05 14:05:00,141.92,141.92,141.8,141.89,4470.0,113.8028,113.8028,113.7065,113.7787,4470.0
2019-07-05 14:10:00,141.89,141.97,141.88,141.97,3835.0,113.7787,113.8428,113.7707,113.8428,3835.0
2019-07-05 14:15:00,141.89,141.91,141.73,141.79,8324.0,113.7787,113.7947,113.6504,113.6985,8324.0
2019-07-05 14:20:00,141.81,142.01,141.81,141.96,4872.0,113.7145,113.8749,113.7145,113.8348,4872.0
2019-07-05 14:25:00,141.93,142.0,141.84,141.85,3533.0,113.8108,113.8669,113.7386,113.7466,3533.0
2019-07-05 14:30:00,141.88,141.93,141.88,141.88,6125.0,113.7707,113.8108,113.7707,113.7707,6125.0
2019-07-05 14:35:00,141.88,142.08,141.87,142.04,6848.0,113.7707,113.9311,113.7627,113.899,6848.0
2019-07-05 14:40:00,142.03,142.07,141.92,142.07,7231.0,113.891,113.923,113.8028,113.923,7231.0
2019-07-05 14:45:00,142.05,142.11,142.04,142.09,7326.0,113.907,113.9551,113.899,113.9391,7326.0
2019-07-05 14:50:00,142.07,142.07,141.94,142.05,7831.0,113.923,113.923,113.8188,113.907,7831.0
2019-07-05 14:55:00,142.04,142.04,141.86,141.87,4758.0,113.899,113.899,113.7546,113.7627,4758.0
2019-07-05 15:00:00,141.87,141.87,141.68,141.68,6088.0,113.7627,113.7627,113.6103,113.6103,6088.0
2019-07-05 15:05:00,141.67,141.8,141.67,141.8,7691.0,113.6023,113.7065,113.6023,113.7065,7691.0
2019-07-05 15:10:00,141.78,141.78,141.56,141.67,10858.0,113.6905,113.6905,113.5141,113.6023,10858.0
2019-07-05 15:15:00,141.69,141.72,141.61,141.7,5874.0,113.6183,113.6424,113.5542,113.6263,5874.0
2019-07-05 15:20:00,141.68,141.94,141.68,141.91,6730.0,113.6103,113.8188,113.6103,113.7947,6730.0
2019-07-05 15:25:00,141.92,141.93,141.74,141.8,7335.0,113.8028,113.8108,113.6584,113.7065,7335.0
2019-07-05 15:30:00,141.78,141.85,141.67,141.72,14153.0,113.6905,113.7466,113.6023,113.6424,14153.0
2019-07-05 15:35:00,141.72,141.76,141.55,141.6,6799.0,113.6424,113.6745,113.5061,113.5462,6799.0
2019-07-05 15:40:00,141.59,141.67,141.55,141.58,19873.0,113.5381,113.6023,113.5061,113.5301,19873.0
2019-07-05 15:45:00,141.57,141.6,141.48,141.52,16909.0,113.5221,113.5462,113.4499,113.482,16909.0
2019-07-05 15:50:00,141.51,141.52,141.22,141.3,44563.0,113.474,113.482,113.2414,113.3056,44563.0
2019-07-05 15:55:00,141.27,141.6,141.17,141.6,99522.0,113.2815,113.5462,113.2013,113.5462,99522.0
2019-07-08 09:30:00,140.61,140.96,140.39,140.74,46324.0,112.7523,113.0329,112.5759,112.8565,46324.0
2019-07-08 09:35:00,140.61,140.96,140.47,140.61,13871.0,112.7523,113.0329,112.64,112.7523,13871.0
2019-07-08 09:40:00,140.6,140.75,140.54,140.54,10149.0,112.7443,112.8646,112.6962,112.6962,10149.0
2019-07-08 09:45:00,140.59,140.6,140.35,140.44,10879.0,112.7363,112.7443,112.5438,112.616,10879.0
2019-07-08 09:50:00,140.41,140.72,140.4,140.72,21268.0,112.5919,112.8405,112.5839,112.8405,21268.0
2019-07-08 09:55:00,140.69,141.03,140.69,141.02,9906.0,112.8164,113.0891,112.8164,113.0811,9906.0
2019-07-08 10:00:00,141.02,141.16,140.93,141.16,14148.0,113.0811,113.1933,113.0089,113.1933,14148.0
2019-07-08 10:05:00,141.13,141.15,140.96,141.06,18548.0,113.1693,113.1853,113.0329,113.1131,18548.0
2019-07-08 10:10:00,141.03,141.34,140.97,141.34,10172.0,113.0891,113.3377,113.041,113.3377,10172.0
2019-07-08 10:15:00,141.34,141.45,141.23,141.25,7219.0,113.3377,113.4259,113.2495,113.2655,7219.0
2019-07-08 10:20:00,141.22,141.24,141.0,141.01,9338.0,113.2414,113.2575,113.065,113.073,9338.0
2019-07-08 10:25:00,140.98,141.01,140.86,140.91,7590.0,113.049,113.073,112.9528,112.9929,7590.0
2019-07-08 10:30:00,140.91,141.12,140.9,141.05,12626.0,112.9929,113.1612,112.9848,113.1051,12626.0
2019-07-08 10:35:00,141.04,141.2,141.01,141.19,14943.0,113.0971,113.2254,113.073,113.2174,14943.0
2019-07-08 10:40:00,141.21,141.23,141.12,141.18,10831.0,113.2334,113.2495,113.1612,113.2094,10831.0
2019-07-08 10:45:00,141.22,141.42,141.22,141.35,26221.0,113.2414,113.4018,113.2414,113.3457,26221.0
2019-07-08 10:50:00,141.37,141.43,141.11,141.11,12319.0,113.3617,113.4098,113.1532,113.1532,12319.0
2019-07-08 10:55:00,141.08,141.08,140.8,140.82,13370.0,113.1292,113.1292,112.9046,112.9207,13370.0
2019-07-08 11:00:00,140.8,140.98,140.79,140.82,12662.0,112.9046,113.049,112.8966,112.9207,12662.0
2019-07-08 11:05:00,140.79,140.84,140.65,140.68,9418.0,112.8966,112.9367,112.7844,112.8084,9418.0
2019-07-08 11:10:00,140.63,140.97,140.61,140.87,13985.0,112.7683,113.041,112.7523,112.9608,13985.0
2019-07-08 11:15:00,140.89,140.99,140.89,140.9,5634.0,112.9768,113.057,112.9768,112.9848,5634.0
2019-07-08 11:20:00,140.92,141.06,140.88,141.03,6640.0,113.0009,113.1131,112.9688,113.0891,6640.0
2019-07-08 11:25:00,141.01,141.01,140.89,140.96,8657.0,113.073,113.073,112.9768,113.0329,8657.0
2019-07-08 11:30:00,140.95,140.95,140.84,140.84,7994.0,113.0249,113.0249,112.9367,112.9367,7994.0
2019-07-08 11:35:00,140.83,140.95,140.77,140.91,4479.0,112.9287,113.0249,112.8806,112.9929,4479.0
2019-07-08 11:40:00,140.88,141.01,140.88,140.97,5377.0,112.9688,113.073,112.9688,113.041,5377.0
2019-07-08 11:45:00,140.96,141.15,140.93,141.12,6851.0,113.0329,113.1853,113.0089,113.1612,6851.0
2019-07-08 11:50:00,141.15,141.2,141.05,141.17,4500.0,113.1853,113.2254,113.1051,113.2013,4500.0
2019-07-08 11:55:00,141.16,141.19,141.06,141.07,3578.0,113.1933,113.2174,113.1131,113.1212,3578.0
2019-07-08 12:00:00,141.11,141.11,140.95,140.95,5725.0,113.1532,113.1532,113.0249,113.0249,5725.0
2019-07-08 12:05:00,140.92,140.99,140.88,140.97,7368.0,113.0009,113.057,112.9688,113.041,7368.0
2019-07-08 12:10:00,140.95,141.03,140.91,140.95,4973.0,113.0249,113.0891,112.9929,113.0249,4973.0
2019-07-08 12:15:00,140.97,141.01,140.91,140.91,6900.0,113.041,113.073,112.9929,112.9929,6900.0
2019-07-08 12:20:00,140.93,140.97,140.69,140.7,5056.0,113.0089,113.041,112.8164,112.8245,5056.0
2019-07-08 12:25:00,140.71,140.85,140.7,140.81,5779.0,112.8325,112.9447,112.8245,112.9127,5779.0
2019-07-08 12:30:00,140.83,140.99,140.82,140.93,5372.0,112.9287,113.057,112.9207,113.0089,5372.0
2019-07-08 12:35:00,140.93,140.98,140.81,140.81,6710.0,113.0089,113.049,112.9127,112.9127,6710.0
2019-07-08 12:40:00,140.83,140.86,140.71,140.82,6451.0,112.9287,112.9528,112.8325,112.9207,6451.0
2019-07-08 12:45:00,140.8,140.91,140.75,140.85,4804.0,112.9046,112.9929,112.8646,112.9447,4804.0
2019-07-08 12:50:00,140.85,140.89,140.78,140.83,5900.0,112.9447,112.9768,112.8886,112.9287,5900.0
2019-07-08 12:55:00,140.8,140.86,140.78,140.84,3285.0,112.9046,112.9528,112.8886,112.9367,3285.0
2019-07-08 13:00:00,140.86,140.87,140.8,140.85,6016.0,112.9528,112.9608,112.9046,112.9447,6016.0
2019-07-08 13:05:00,140.87,140.97,140.85,140.94,16593.0,112.9608,113.041,112.9447,113.0169,16593.0
2019-07-08 13:10:00,140.9,140.9,140.71,140.75,7885.0,112.9848,112.9848,112.8325,112.8646,7885.0
2019-07-08 13:15:00,140.74,140.84,140.74,140.8,6276.0,112.8565,112.9367,112.8565,112.9046,6276.0
2019-07-08 13:20:00,140.78,140.78,140.63,140.72,5376.0,112.8886,112.8886,112.7683,112.8405,5376.0
2019-07-08 13:25:00,140.71,140.77,140.59,140.67,6646.0,112.8325,112.8806,112.7363,112.8004,6646.0
2019-07-08 13:30:00,140.68,140.7,140.63,140.68,13992.0,112.8084,112.8245,112.7683,112.8084,13992.0
2019-07-08 13:35:00,140.71,140.8,140.71,140.73,6377.0,112.8325,112.9046,112.8325,112.8485,6377.0
2019-07-08 13:40:00,140.78,140.82,140.71,140.8,5243.0,112.8886,112.9207,112.8325,112.9046,5243.0
2019-07-08 13:45:00,140.84,140.86,140.72,140.74,8571.0,112.9367,112.9528,112.8405,112.8565,8571.0
2019-07-08 13:50:00,140.75,140.82,140.66,140.66,11856.0,112.8646,112.9207,112.7924,112.7924,11856.0
2019-07-08 13:55:00,140.69,140.81,140.68,140.77,5004.0,112.8164,112.9127,112.8084,112.8806,5004.0
2019-07-08 14:00:00,140.72,140.75,140.58,140.59,3600.0,112.8405,112.8646,112.7282,112.7363,3600.0
2019-07-08 14:05:00,140.61,140.71,140.57,140.71,8372.0,112.7523,112.8325,112.7202,112.8325,8372.0
2019-07-08 14:10:00,140.71,140.74,140.61,140.71,23897.0,112.8325,112.8565,112.7523,112.8325,23897.0
2019-07-08 14:15:00,140.72,140.72,140.52,140.62,7800.0,112.8405,112.8405,112.6801,112.7603,7800.0
2019-07-08 14:20:00,140.63,140.67,140.57,140.6,7693.0,112.7683,112.8004,112.7202,112.7443,7693.0
2019-07-08 14:25:00,140.59,140.59,140.48,140.57,11607.0,112.7363,112.7363,112.648,112.7202,11607.0
2019-07-08 14:30:00,140.57,140.63,140.48,140.52,27775.0,112.7202,112.7683,112.648,112.6801,27775.0
2019-07-08 14:35:00,140.53,140.56,140.42,140.43,6883.0,112.6881,112.7122,112.5999,112.608,6883.0
2019-07-08 14:40:00,140.44,140.45,140.34,140.4,10490.0,112.616,112.624,112.5358,112.5839,10490.0
2019-07-08 14:45:00,140.4,140.63,140.4,140.57,9445.0,112.5839,112.7683,112.5839,112.7202,9445.0
2019-07-08 14:50:00,140.57,140.57,140.33,140.35,6243.0,112.7202,112.7202,112.5278,112.5438,6243.0
2019-07-08 14:55:00,140.36,140.36,140.29,140.33,6849.0,112.5518,112.5518,112.4957,112.5278,6849.0
2019-07-08 15:00:00,140.31,140.38,140.28,140.28,10229.0,112.5117,112.5679,112.4877,112.4877,10229.0
2019-07-08 15:05:00,140.3,140.47,140.19,140.47,13660.0,112.5037,112.64,112.4155,112.64,13660.0
2019-07-08 15:10:00,140.49,140.64,140.46,140.63,8222.0,112.6561,112.7763,112.632,112.7683,8222.0
2019-07-08 15:15:00,140.64,140.74,140.48,140.49,14010.0,112.7763,112.8565,112.648,112.6561,14010.0
2019-07-08 15:20:00,140.49,140.49,140.21,140.27,15546.0,112.6561,112.6561,112.4315,112.4797,15546.0
2019-07-08 15:25:00,140.28,140.5,140.26,140.48,10235.0,112.4877,112.6641,112.4716,112.648,10235.0
2019-07-08 15:30:00,140.5,140.61,140.44,140.57,27666.0,112.6641,112.7523,112.616,112.7202,27666.0
2019-07-08 15:35:00,140.57,140.62,140.46,140.62,12818.0,112.7202,112.7603,112.632,112.7603,12818.0
2019-07-08 15:40:00,140.63,140.66,140.58,140.58,14000.0,112.7683,112.7924,112.7282,112.7282,14000.0
2019-07-08 15:45:00,140.59,140.75,140.57,140.75,15995.0,112.7363,112.8646,112.7202,112.8646,15995.0
2019-07-08 15:50:00,140.73,140.73,140.56,140.56,19832.0,112.8485,112.8485,112.7122,112.7122,19832.0
2019-07-08 15:55:00,140.56,140.75,140.42,140.74,123449.0,112.7122,112.8646,112.5999,112.8565,123449.0
2019-07-09 09:30:00,139.91,140.03,139.46,139.6,39854.0,112.191,112.2872,111.8301,111.9424,39854.0
2019-07-09 09:35:00,139.68,140.15,139.61,139.88,15460.0,112.0065,112.3834,111.9504,112.1669,15460.0
2019-07-09 09:40:00,140.07,140.49,139.9,140.49,9269.0,112.3193,112.6561,112.183,112.6561,9269.0
2019-07-09 09:45:00,140.44,141.05,140.44,140.9,11039.0,112.616,113.1051,112.616,112.9848,11039.0
2019-07-09 09:50:00,140.85,141.03,140.78,141.03,5229.0,112.9447,113.0891,112.8886,113.0891,5229.0
2019-07-09 09:55:00,141.09,141.18,140.78,140.96,28574.0,113.1372,113.2094,112.8886,113.0329,28574.0
2019-07-09 10:00:00,140.96,141.02,140.64,140.97,25149.0,113.0329,113.0811,112.7763,113.041,25149.0
2019-07-09 10:05:00,140.96,141.03,140.8,140.84,10019.0,113.0329,113.0891,112.9046,112.9367,10019.0
2019-07-09 10:10:00,140.75,141.02,140.69,140.95,10574.0,112.8646,113.0811,112.8164,113.0249,10574.0
2019-07-09 10:15:00,140.97,141.09,140.83,140.86,8840.0,113.041,113.1372,112.9287,112.9528,8840.0
2019-07-09 10:20:00,140.82,140.97,140.69,140.7,16629.0,112.9207,113.041,112.8164,112.8245,16629.0
2019-07-09 10:25:00,140.72,140.98,140.72,140.95,4982.0,112.8405,113.049,112.8405,113.0249,4982.0
2019-07-09 10:30:00,140.99,141.47,140.97,141.46,10212.0,113.057,113.4419,113.041,113.4339,10212.0
2019-07-09 10:35:00,141.49,141.6,141.4,141.5,10310.0,113.4579,113.5462,113.3858,113.466,10310.0
2019-07-09 10:40:00,141.49,141.51,141.39,141.42,23945.0,113.4579,113.474,113.3778,113.4018,23945.0
2019-07-09 10:45:00,141.39,141.42,141.23,141.31,7934.0,113.3778,113.4018,113.2495,113.3136,7934.0
2019-07-09 10:50:00,141.3,141.43,141.25,141.42,10480.0,113.3056,113.4098,113.2655,113.4018,10480.0
2019-07-09 10:55:00,141.39,141.39,141.15,141.16,4775.0,113.3778,113.3778,113.1853,113.1933,4775.0
2019-07-09 11:00:00,141.14,141.37,140.95,141.32,11069.0,113.1773,113.3617,113.0249,113.3216,11069.0
2019-07-09 11:05:00,141.36,141.44,141.21,141.26,10108.0,113.3537,113.4179,113.2334,113.2735,10108.0
2019-07-09 11:10:00,141.26,141.29,141.12,141.27,23641.0,113.2735,113.2976,113.1612,113.2815,23641.0
2019-07-09 11:15:00,141.23,141.32,141.08,141.11,7411.0,113.2495,113.3216,113.1292,113.1532,7411.0
2019-07-09 11:20:00,141.12,141.21,141.09,141.21,8505.0,113.1612,113.2334,113.1372,113.2334,8505.0
2019-07-09 11:25:00,141.26,141.29,141.17,141.29,19400.0,113.2735,113.2976,113.2013,113.2976,19400.0
2019-07-09 11:30:00,141.28,141.4,141.11,141.13,14206.0,113.2895,113.3858,113.1532,113.1693,14206.0
2019-07-09 11:35:00,141.12,141.18,140.85,140.87,48881.0,113.1612,113.2094,112.9447,112.9608,48881.0
2019-07-09 11:40:00,140.88,141.01,140.82,140.94,10267.0,112.9688,113.073,112.9207,113.0169,10267.0
2019-07-09 11:45:00,140.94,140.98,140.76,140.9,17854.0,113.0169,113.049,112.8726,112.9848,17854.0
2019-07-09 11:50:00,140.9,140.97,140.76,140.92,14466.0,112.9848,113.041,112.8726,113.0009,14466.0
2019-07-09 11:55:00,140.97,141.02,140.85,140.88,7013.0,113.041,113.0811,112.9447,112.9688,7013.0
2019-07-09 12:00:00,140.86,141.0,140.85,140.93,12441.0,112.9528,113.065,112.9447,113.0089,12441.0
2019-07-09 12:05:00,140.96,140.98,140.76,140.77,9045.0,113.0329,113.049,112.8726,112.8806,9045.0
2019-07-09 12:10:00,140.78,140.85,140.72,140.78,7396.0,112.8886,112.9447,112.8405,112.8886,7396.0
2019-07-09 12:15:00,140.74,140.87,140.68,140.83,15658.0,112.8565,112.9608,112.8084,112.9287,15658.0
2019-07-09 12:20:00,140.83,140.88,140.76,140.83,10143.0,112.9287,112.9688,112.8726,112.9287,10143.0
2019-07-09 12:25:00,140.81,140.94,140.78,140.86,15782.0,112.9127,113.0169,112.8886,112.9528,15782.0
2019-07-09 12:30:00,140.86,140.93,140.77,140.8,6204.0,112.9528,113.0089,112.8806,112.9046,6204.0
2019-07-09 12:35:00,140.84,140.88,140.8,140.88,5386.0,112.9367,112.9688,112.9046,112.9688,5386.0
2019-07-09 12:40:00,140.88,140.91,140.85,140.86,2946.0,112.9688,112.9929,112.9447,112.9528,2946.0
2019-07-09 12:45:00,140.84,140.86,140.7,140.76,9135.0,112.9367,112.9528,112.8245,112.8726,9135.0
2019-07-09 12:50:00,140.74,140.93,140.74,140.83,15580.0,112.8565,113.0089,112.8565,112.9287,15580.0
2019-07-09 12:55:00,140.82,140.83,140.69,140.71,5885.0,112.9207,112.9287,112.8164,112.8325,5885.0
2019-07-09 13:00:00,140.7,140.7,140.45,140.52,7700.0,112.8245,112.8245,112.624,112.6801,7700.0
2019-07-09 13:05:00,140.55,140.65,140.49,140.58,16598.0,112.7042,112.7844,112.6561,112.7282,16598.0
2019-07-09 13:10:00,140.59,140.66,140.58,140.61,6905.0,112.7363,112.7924,112.7282,112.7523,6905.0
2019-07-09 13:15:00,140.6,140.6,140.49,140.53,8582.0,112.7443,112.7443,112.6561,112.6881,8582.0
2019-07-09 13:20:00,140.53,140.56,140.35,140.41,4915.0,112.6881,112.7122,112.5438,112.5919,4915.0
2019-07-09 13:25:00,140.39,140.45,140.36,140.44,6070.0,112.5759,112.624,112.5518,112.616,6070.0
2019-07-09 13:30:00,140.44,140.55,140.43,140.49,8960.0,112.616,112.7042,112.608,112.6561,8960.0
2019-07-09 13:35:00,140.48,140.5,140.43,140.44,4927.0,112.648,112.6641,112.608,112.616,4927.0
2019-07-09 13:40:00,140.46,140.47,140.3,140.3,3666.0,112.632,112.64,112.5037,112.5037,3666.0
2019-07-09 13:45:00,140.31,140.32,140.24,140.31,5100.0,112.5117,112.5197,112.4556,112.5117,5100.0
2019-07-09 13:50:00,140.36,140.4,140.35,140.38,5057.0,112.5518,112.5839,112.5438,112.5679,5057.0
2019-07-09 13:55:00,140.4,140.41,140.28,140.37,6003.0,112.5839,112.5919,112.4877,112.5598,6003.0
2019-07-09 14:00:00,140.41,140.44,140.31,140.34,4800.0,112.5919,112.616,112.5117,112.5358,4800.0
2019-07-09 14:05:00,140.34,140.39,140.17,140.2,7089.0,112.5358,112.5759,112.3995,112.4235,7089.0
2019-07-09 14:10:00,140.22,140.42,140.22,140.38,7400.0,112.4396,112.5999,112.4396,112.5679,7400.0
2019-07-09 14:15:00,140.39,140.54,140.38,140.53,6578.0,112.5759,112.6962,112.5679,112.6881,6578.0
2019-07-09 14:20:00,140.55,140.58,140.43,140.46,7114.0,112.7042,112.7282,112.608,112.632,7114.0
2019-07-09 14:25:00,140.44,140.58,140.44,140.54,6494.0,112.616,112.7282,112.616,112.6962,6494.0
2019-07-09 14:30:00,140.53,140.62,140.49,140.61,8066.0,112.6881,112.7603,112.6561,112.7523,8066.0
2019-07-09 14:35:00,140.6,140.74,140.6,140.72,8545.0,112.7443,112.8565,112.7443,112.8405,8545.0
2019-07-09 14:40:00,140.72,140.8,140.71,140.74,76584.0,112.8405,112.9046,112.8325,112.8565,76584.0
2019-07-09 14:45:00,140.74,140.76,140.63,140.63,7243.0,112.8565,112.8726,112.7683,112.7683,7243.0
2019-07-09 14:50:00,140.61,140.73,140.61,140.7,6335.0,112.7523,112.8485,112.7523,112.8245,6335.0
2019-07-09 14:55:00,140.73,140.81,140.69,140.77,9729.0,112.8485,112.9127,112.8164,112.8806,9729.0
2019-07-09 15:00:00,140.76,140.89,140.76,140.86,6905.0,112.8726,112.9768,112.8726,112.9528,6905.0
2019-07-09 15:05:00,140.87,140.87,140.78,140.81,7618.0,112.9608,112.9608,112.8886,112.9127,7618.0
2019-07-09 15:10:00,140.82,140.82,140.63,140.64,6776.0,112.9207,112.9207,112.7683,112.7763,6776.0
2019-07-09 15:15:00,140.64,140.64,140.54,140.6,48662.0,112.7763,112.7763,112.6962,112.7443,48662.0
2019-07-09 15:20:00,140.62,140.66,140.59,140.61,7585.0,112.7603,112.7924,112.7363,112.7523,7585.0
2019-07-09 15:25:00,140.62,140.73,140.61,140.72,21067.0,112.7603,112.8485,112.7523,112.8405,21067.0
2019-07-09 15:30:00,140.73,140.92,140.7,140.88,28154.0,112.8485,113.0009,112.8245,112.9688,28154.0
2019-07-09 15:35:00,140.87,140.89,140.76,140.84,15897.0,112.9608,112.9768,112.8726,112.9367,15897.0
2019-07-09 15:40:00,140.85,140.89,140.78,140.79,16593.0,112.9447,112.9768,112.8886,112.8966,16593.0
2019-07-09 15:45:00,140.79,140.83,140.72,140.75,24471.0,112.8966,112.9287,112.8405,112.8646,24471.0
2019-07-09 15:50:00,140.76,140.87,140.75,140.85,39148.0,112.8726,112.9608,112.8646,112.9447,39148.0
2019-07-09 15:55:00,140.81,140.91,140.76,140.77,67929.0,112.9127,112.9929,112.8726,112.8806,67929.0
2019-07-10 09:30:00,140.89,141.16,140.04,141.1,23252.0,112.9768,113.1933,112.2952,113.1452,23252.0
2019-07-10 09:35:00,141.33,141.38,140.78,141.11,10726.0,113.3296,113.3697,112.8886,113.1532,10726.0
2019-07-10 09:40:00,141.22,141.42,140.99,141.09,19262.0,113.2414,113.4018,113.057,113.1372,19262.0
2019-07-10 09:45:00,141.13,141.62,141.05,141.57,13279.0,113.1693,113.5622,113.1051,113.5221,13279.0
2019-07-10 09:50:00,141.56,141.79,141.55,141.68,16637.0,113.5141,113.6985,113.5061,113.6103,16637.0
2019-07-10 09:55:00,141.69,141.78,141.6,141.6,7905.0,113.6183,113.6905,113.5462,113.5462,7905.0
2019-07-10 10:00:00,141.57,141.57,141.16,141.51,12023.0,113.5221,113.5221,113.1933,113.474,12023.0
2019-07-10 10:05:00,141.46,141.51,141.24,141.3,11136.0,113.4339,113.474,113.2575,113.3056,11136.0
2019-07-10 10:10:00,141.31,141.37,141.01,141.05,6416.0,113.3136,113.3617,113.073,113.1051,6416.0
2019-07-10 10:15:00,141.03,141.06,140.9,140.9,11005.0,113.0891,113.1131,112.9848,112.9848,11005.0
2019-07-10 10:20:00,140.8,140.85,140.59,140.8,5589.0,112.9046,112.9447,112.7363,112.9046,5589.0
2019-07-10 10:25:00,140.81,140.81,140.53,140.55,7040.0,112.9127,112.9127,112.6881,112.7042,7040.0
2019-07-10 10:30:00,140.61,140.88,140.54,140.81,13298.0,112.7523,112.9688,112.6962,112.9127,13298.0
2019-07-10 10:35:00,140.8,140.84,140.53,140.53,15670.0,112.9046,112.9367,112.6881,112.6881,15670.0
2019-07-10 10:40:00,140.5,140.72,140.5,140.64,6753.0,112.6641,112.8405,112.6641,112.7763,6753.0
2019-07-10 10:45:00,140.64,140.9,140.64,140.85,6583.0,112.7763,112.9848,112.7763,112.9447,6583.0
2019-07-10 10:50:00,140.87,140.87,140.61,140.65,14832.0,112.9608,112.9608,112.7523,112.7844,14832.0
2019-07-10 10:55:00,140.59,140.64,140.41,140.43,8062.0,112.7363,112.7763,112.5919,112.608,8062.0
2019-07-10 11:00:00,140.41,140.46,140.27,140.27,3856.0,112.5919,112.632,112.4797,112.4797,3856.0
2019-07-10 11:05:00,140.27,140.29,140.11,140.16,14195.0,112.4797,112.4957,112.3514,112.3914,14195.0
2019-07-10 11:10:00,140.12,140.29,140.12,140.23,10374.0,112.3594,112.4957,112.3594,112.4476,10374.0
2019-07-10 11:15:00,140.27,140.45,140.26,140.31,8154.0,112.4797,112.624,112.4716,112.5117,8154.0
2019-07-10 11:20:00,140.33,140.35,140.24,140.3,13017.0,112.5278,112.5438,112.4556,112.5037,13017.0
2019-07-10 11:25:00,140.3,140.38,140.19,140.34,9705.0,112.5037,112.5679,112.4155,112.5358,9705.0
2019-07-10 11:30:00,140.34,140.51,140.25,140.51,9602.0,112.5358,112.6721,112.4636,112.6721,9602.0
2019-07-10 11:35:00,140.51,140.75,140.5,140.6,14420.0,112.6721,112.8646,112.6641,112.7443,14420.0
2019-07-10 11:40:00,140.59,140.63,140.42,140.44,12796.0,112.7363,112.7683,112.5999,112.616,12796.0
2019-07-10 11:45:00,140.48,140.56,140.4,140.46,8606.0,112.648,112.7122,112.5839,112.632,8606.0
2019-07-10 11:50:00,140.47,140.71,140.47,140.67,3405.0,112.64,112.8325,112.64,112.8004,3405.0
2019-07-10 11:55:00,140.64,140.73,140.62,140.71,6737.0,112.7763,112.8485,112.7603,112.8325,6737.0
2019-07-10 12:00:00,140.71,140.74,140.59,140.63,8928.0,112.8325,112.8565,112.7363,112.7683,8928.0
2019-07-10 12:05:00,140.62,140.8,140.58,140.77,2970.0,112.7603,112.9046,112.7282,112.8806,2970.0
2019-07-10 12:10:00,140.79,140.82,140.72,140.75,8798.0,112.8966,112.9207,112.8405,112.8646,8798.0
2019-07-10 12:15:00,140.75,140.81,140.67,140.69,9300.0,112.8646,112.9127,112.8004,112.8164,9300.0
2019-07-10 12:20:00,140.66,140.73,140.63,140.7,4440.0,112.7924,112.8485,112.7683,112.8245,4440.0
2019-07-10 12:25:00,140.69,140.78,140.65,140.78,5504.0,112.8164,112.8886,112.7844,112.8886,5504.0
2019-07-10 12:30:00,140.75,140.91,140.73,140.86,5154.0,112.8646,112.9929,112.8485,112.9528,5154.0
2019-07-10 12:35:00,140.89,140.91,140.72,140.75,12775.0,112.9768,112.9929,112.8405,112.8646,12775.0
2019-07-10 12:40:00,140.73,140.8,140.69,140.8,3918.0,112.8485,112.9046,112.8164,112.9046,3918.0
2019-07-10 12:45:00,140.84,140.89,140.7,140.89,5267.0,112.9367,112.9768,112.8245,112.9768,5267.0
2019-07-10 12:50:00,140.9,140.96,140.86,140.89,4022.0,112.9848,113.0329,112.9528,112.9768,4022.0
2019-07-10 12:55:00,140.88,140.9,140.81,140.81,6517.0,112.9688,112.9848,112.9127,112.9127,6517.0
2019-07-10 13:00:00,140.84,140.97,140.84,140.93,6915.0,112.9367,113.041,112.9367,113.0089,6915.0
2019-07-10 13:05:00,140.89,140.98,140.86,140.9,4240.0,112.9768,113.049,112.9528,112.9848,4240.0
2019-07-10 13:10:00,140.91,140.96,140.86,140.9,4802.0,112.9929,113.0329,112.9528,112.9848,4802.0
2019-07-10 13:15:00,140.89,140.96,140.83,140.94,6856.0,112.9768,113.0329,112.9287,113.0169,6856.0
2019-07-10 13:20:00,140.95,141.04,140.94,141.01,4735.0,113.0249,113.0971,113.0169,113.073,4735.0
2019-07-10 13:25:00,141.01,141.03,140.89,140.91,7030.0,113.073,113.0891,112.9768,112.9929,7030.0
2019-07-10 13:30:00,140.93,140.93,140.79,140.8,7604.0,113.0089,113.0089,112.8966,112.9046,7604.0
2019-07-10 13:35:00,140.83,140.83,140.71,140.77,4845.0,112.9287,112.9287,112.8325,112.8806,4845.0
2019-07-10 13:40:00,140.77,140.9,140.71,140.9,9394.0,112.8806,112.9848,112.8325,112.9848,9394.0
2019-07-10 13:45:00,140.92,141.03,140.87,140.96,4555.0,113.0009,113.0891,112.9608,113.0329,4555.0
2019-07-10 13:50:00,140.92,140.92,140.75,140.8,3976.0,113.0009,113.0009,112.8646,112.9046,3976.0
2019-07-10 13:55:00,140.76,140.87,140.7,140.87,3500.0,112.8726,112.9608,112.8245,112.9608,3500.0
2019-07-10 14:00:00,140.82,141.01,140.78,140.81,8337.0,112.9207,113.073,112.8886,112.9127,8337.0
2019-07-10 14:05:00,140.78,140.82,140.68,140.73,4143.0,112.8886,112.9207,112.8084,112.8485,4143.0
2019-07-10 14:10:00,140.74,140.78,140.64,140.69,7065.0,112.8565,112.8886,112.7763,112.8164,7065.0
2019-07-10 14:15:00,140.67,140.82,140.62,140.72,5328.0,112.8004,112.9207,112.7603,112.8405,5328.0
2019-07-10 14:20:00,140.69,140.77,140.62,140.62,18349.0,112.8164,112.8806,112.7603,112.7603,18349.0
2019-07-10 14:25:00,140.61,140.71,140.59,140.59,8287.0,112.7523,112.8325,112.7363,112.7363,8287.0
2019-07-10 14:30:00,140.6,140.72,140.59,140.61,9354.0,112.7443,112.8405,112.7363,112.7523,9354.0
2019-07-10 14:35:00,140.62,140.72,140.6,140.64,5506.0,112.7603,112.8405,112.7443,112.7763,5506.0
2019-07-10 14:40:00,140.6,140.63,140.55,140.58,12076.0,112.7443,112.7683,112.7042,112.7282,12076.0
2019-07-10 14:45:00,140.59,140.72,140.57,140.64,11589.0,112.7363,112.8405,112.7202,112.7763,11589.0
2019-07-10 14:50:00,140.62,140.64,140.54,140.63,4982.0,112.7603,112.7763,112.6962,112.7683,4982.0
2019-07-10 14:55:00,140.65,140.65,140.4,140.4,8702.0,112.7844,112.7844,112.5839,112.5839,8702.0
2019-07-10 15:00:00,140.4,140.42,140.34,140.42,31661.0,112.5839,112.5999,112.5358,112.5999,31661.0
2019-07-10 15:05:00,140.39,140.52,140.38,140.48,19683.0,112.5759,112.6801,112.5679,112.648,19683.0
2019-07-10 15:10:00,140.49,140.61,140.45,140.48,9325.0,112.6561,112.7523,112.624,112.648,9325.0
2019-07-10 15:15:00,140.46,140.56,140.28,140.29,19527.0,112.632,112.7122,112.4877,112.4957,19527.0
2019-07-10 15:20:00,140.27,140.35,140.06,140.09,50397.0,112.4797,112.5438,112.3113,112.3353,50397.0
2019-07-10 15:25:00,140.1,140.2,139.96,139.98,13084.0,112.3433,112.4235,112.2311,112.2471,13084.0
2019-07-10 15:30:00,139.96,140.13,139.96,140.12,15580.0,112.2311,112.3674,112.2311,112.3594,15580.0
2019-07-10 15:35:00,140.1,140.17,140.01,140.02,20457.0,112.3433,112.3995,112.2712,112.2792,20457.0
2019-07-10 15:40:00,140.03,140.06,139.92,139.96,16997.0,112.2872,112.3113,112.199,112.2311,16997.0
2019-07-10 15:45:00,139.96,140.04,139.88,139.95,19437.0,112.2311,112.2952,112.1669,112.223,19437.0
2019-07-10 15:50:00,139.93,140.1,139.92,140.06,30970.0,112.207,112.3433,112.199,112.3113,30970.0
2019-07-10 15:55:00,140.08,140.1,139.88,139.98,77526.0,112.3273,112.3433,112.1669,112.2471,77526.0
2019-07-11 09:30:00,140.52,140.73,140.13,140.62,31803.0,112.6801,112.8485,112.3674,112.7603,31803.0
2019-07-11 09:35:00,140.65,141.18,140.64,141.06,8104.0,112.7844,113.2094,112.7763,113.1131,8104.0
2019-07-11 09:40:00,141.18,141.27,141.05,141.25,3435.0,113.2094,113.2815,113.1051,113.2655,3435.0
2019-07-11 09:45:00,141.32,141.49,141.27,141.4,9548.0,113.3216,113.4579,113.2815,113.3858,9548.0
2019-07-11 09:50:00,141.41,141.41,140.89,140.92,11956.0,113.3938,113.3938,112.9768,113.0009,11956.0
2019-07-11 09:55:00,141.0,141.01,140.81,140.87,6900.0,113.065,113.073,112.9127,112.9608,6900.0
2019-07-11 10:00:00,140.88,140.88,140.66,140.73,7410.0,112.9688,112.9688,112.7924,112.8485,7410.0
2019-07-11 10:05:00,140.71,140.8,140.57,140.62,14690.0,112.8325,112.9046,112.7202,112.7603,14690.0
2019-07-11 10:10:00,140.6,140.88,140.58,140.85,6078.0,112.7443,112.9688,112.7282,112.9447,6078.0
2019-07-11 10:15:00,140.82,140.94,140.81,140.9,3937.0,112.9207,113.0169,112.9127,112.9848,3937.0
2019-07-11 10:20:00,140.87,140.88,140.69,140.69,4403.0,112.9608,112.9688,112.8164,112.8164,4403.0
2019-07-11 10:25:00,140.69,140.7,140.47,140.55,8834.0,112.8164,112.8245,112.64,112.7042,8834.0
2019-07-11 10:30:00,140.53,140.86,140.5,140.86,5067.0,112.6881,112.9528,112.6641,112.9528,5067.0
2019-07-11 10:35:00,140.91,140.91,140.72,140.81,8899.0,112.9929,112.9929,112.8405,112.9127,8899.0
2019-07-11 10:40:00,140.88,140.99,140.81,140.83,7520.0,112.9688,113.057,112.9127,112.9287,7520.0
2019-07-11 10:45:00,140.81,140.97,140.77,140.97,6976.0,112.9127,113.041,112.8806,113.041,6976.0
2019-07-11 10:50:00,140.97,141.02,140.82,141.02,7998.0,113.041,113.0811,112.9207,113.0811,7998.0
2019-07-11 10:55:00,141.02,141.02,140.65,140.66,36552.0,113.0811,113.0811,112.7844,112.7924,36552.0
2019-07-11 11:00:00,140.65,140.7,140.52,140.66,17853.0,112.7844,112.8245,112.6801,112.7924,17853.0
2019-07-11 11:05:00,140.68,140.82,140.67,140.74,4372.0,112.8084,112.9207,112.8004,112.8565,4372.0
2019-07-11 11:10:00,140.77,141.04,140.75,141.0,6978.0,112.8806,113.0971,112.8646,113.065,6978.0
2019-07-11 11:15:00,140.97,141.05,140.95,141.03,3969.0,113.041,113.1051,113.0249,113.0891,3969.0
2019-07-11 11:20:00,141.05,141.06,140.66,140.77,21866.0,113.1051,113.1131,112.7924,112.8806,21866.0
2019-07-11 11:25:00,140.74,140.95,140.69,140.9,6266.0,112.8565,113.0249,112.8164,112.9848,6266.0
2019-07-11 11:30:00,140.89,140.95,140.8,140.95,6400.0,112.9768,113.0249,112.9046,113.0249,6400.0
2019-07-11 11:35:00,140.92,141.05,140.91,140.99,5584.0,113.0009,113.1051,112.9929,113.057,5584.0
2019-07-11 11:40:00,141.0,141.32,140.98,141.26,5372.0,113.065,113.3216,113.049,113.2735,5372.0
2019-07-11 11:45:00,141.32,141.41,141.26,141.37,11108.0,113.3216,113.3938,113.2735,113.3617,11108.0
2019-07-11 11:50:00,141.36,141.45,141.32,141.37,9002.0,113.3537,113.4259,113.3216,113.3617,9002.0
2019-07-11 11:55:00,141.42,141.42,141.24,141.3,8641.0,113.4018,113.4018,113.2575,113.3056,8641.0
2019-07-11 12:00:00,141.29,141.44,141.29,141.37,4400.0,113.2976,113.4179,113.2976,113.3617,4400.0
2019-07-11 12:05:00,141.36,141.47,141.33,141.33,5947.0,113.3537,113.4419,113.3296,113.3296,5947.0
2019-07-11 12:10:00,141.33,141.41,141.29,141.37,4857.0,113.3296,113.3938,113.2976,113.3617,4857.0
2019-07-11 12:15:00,141.34,141.42,141.32,141.32,4500.0,113.3377,113.4018,113.3216,113.3216,4500.0
2019-07-11 12:20:00,141.34,141.38,141.28,141.34,3032.0,113.3377,113.3697,113.2895,113.3377,3032.0
2019-07-11 12:25:00,141.34,141.34,141.27,141.32,2826.0,113.3377,113.3377,113.2815,113.3216,2826.0
2019-07-11 12:30:00,141.34,141.37,141.27,141.34,1986.0,113.3377,113.3617,113.2815,113.3377,1986.0
2019-07-11 12:35:00,141.31,141.43,141.3,141.36,6650.0,113.3136,113.4098,113.3056,113.3537,6650.0
2019-07-11 12:40:00,141.37,141.4,141.27,141.31,5726.0,113.3617,113.3858,113.2815,113.3136,5726.0
2019-07-11 12:45:00,141.31,141.34,141.24,141.3,6469.0,113.3136,113.3377,113.2575,113.3056,6469.0
2019-07-11 12:50:00,141.3,141.45,141.28,141.45,6049.0,113.3056,113.4259,113.2895,113.4259,6049.0
2019-07-11 12:55:00,141.45,141.5,141.39,141.5,5000.0,113.4259,113.466,113.3778,113.466,5000.0
2019-07-11 13:00:00,141.5,141.78,141.46,141.64,12237.0,113.466,113.6905,113.4339,113.5782,12237.0
2019-07-11 13:05:00,141.67,141.72,141.59,141.59,5310.0,113.6023,113.6424,113.5381,113.5381,5310.0
2019-07-11 13:10:00,141.59,141.6,141.49,141.59,5901.0,113.5381,113.5462,113.4579,113.5381,5901.0
2019-07-11 13:15:00,141.56,141.64,141.54,141.56,8343.0,113.5141,113.5782,113.498,113.5141,8343.0
2019-07-11 13:20:00,141.54,141.6,141.5,141.5,5500.0,113.498,113.5462,113.466,113.466,5500.0
2019-07-11 13:25:00,141.5,141.52,141.36,141.36,6800.0,113.466,113.482,113.3537,113.3537,6800.0
2019-07-11 13:30:00,141.4,141.6,141.4,141.49,6202.0,113.3858,113.5462,113.3858,113.4579,6202.0
2019-07-11 13:35:00,141.5,141.71,141.5,141.71,4750.0,113.466,113.6344,113.466,113.6344,4750.0
2019-07-11 13:40:00,141.75,141.78,141.61,141.64,5507.0,113.6664,113.6905,113.5542,113.5782,5507.0
2019-07-11 13:45:00,141.69,141.86,141.64,141.84,5863.0,113.6183,113.7546,113.5782,113.7386,5863.0
2019-07-11 13:50:00,141.83,141.83,141.69,141.81,12767.0,113.7306,113.7306,113.6183,113.7145,12767.0
2019-07-11 13:55:00,141.8,141.91,141.8,141.87,3559.0,113.7065,113.7947,113.7065,113.7627,3559.0
2019-07-11 14:00:00,141.87,141.97,141.84,141.84,8225.0,113.7627,113.8428,113.7386,113.7386,8225.0
2019-07-11 14:05:00,141.88,141.93,141.82,141.87,8173.0,113.7707,113.8108,113.7226,113.7627,8173.0
2019-07-11 14:10:00,141.89,141.89,141.78,141.81,3338.0,113.7787,113.7787,113.6905,113.7145,3338.0
2019-07-11 14:15:00,141.83,141.88,141.75,141.78,14695.0,113.7306,113.7707,113.6664,113.6905,14695.0
2019-07-11 14:20:00,141.81,141.94,141.77,141.89,33557.0,113.7145,113.8188,113.6825,113.7787,33557.0
2019-07-11 14:25:00,141.91,142.01,141.85,141.91,10651.0,113.7947,113.8749,113.7466,113.7947,10651.0
2019-07-11 14:30:00,141.95,142.07,141.87,142.02,30862.0,113.8268,113.923,113.7627,113.8829,30862.0
2019-07-11 14:35:00,142.02,142.03,141.81,141.81,13688.0,113.8829,113.891,113.7145,113.7145,13688.0
2019-07-11 14:40:00,141.87,141.89,141.78,141.79,6592.0,113.7627,113.7787,113.6905,113.6985,6592.0
2019-07-11 14:45:00,141.84,141.87,141.78,141.81,8250.0,113.7386,113.7627,113.6905,113.7145,8250.0
2019-07-11 14:50:00,141.81,142.0,141.79,142.0,30863.0,113.7145,113.8669,113.6985,113.8669,30863.0
2019-07-11 14:55:00,142.0,142.07,141.91,141.96,35527.0,113.8669,113.923,113.7947,113.8348,35527.0
2019-07-11 15:00:00,141.93,141.95,141.86,141.9,5422.0,113.8108,113.8268,113.7546,113.7867,5422.0
2019-07-11 15:05:00,141.91,141.91,141.8,141.8,6512.0,113.7947,113.7947,113.7065,113.7065,6512.0
2019-07-11 15:10:00,141.78,141.87,141.75,141.84,23801.0,113.6905,113.7627,113.6664,113.7386,23801.0
2019-07-11 15:15:00,141.85,141.89,141.62,141.62,96993.0,113.7466,113.7787,113.5622,113.5622,96993.0
2019-07-11 15:20:00,141.65,141.68,141.52,141.58,13311.0,113.5862,113.6103,113.482,113.5301,13311.0
2019-07-11 15:25:00,141.59,141.8,141.57,141.73,16626.0,113.5381,113.7065,113.5221,113.6504,16626.0
2019-07-11 15:30:00,141.72,141.76,141.53,141.6,14245.0,113.6424,113.6745,113.49,113.5462,14245.0
2019-07-11 15:35:00,141.58,141.59,141.51,141.51,14602.0,113.5301,113.5381,113.474,113.474,14602.0
2019-07-11 15:40:00,141.52,141.53,141.4,141.41,15505.0,113.482,113.49,113.3858,113.3938,15505.0
2019-07-11 15:45:00,141.43,141.81,141.42,141.74,26034.0,113.4098,113.7145,113.4018,113.6584,26034.0
2019-07-11 15:50:00,141.75,141.88,141.48,141.56,34165.0,113.6664,113.7707,113.4499,113.5141,34165.0
2019-07-11 15:55:00,141.59,141.7,141.39,141.46,124294.0,113.5381,113.6263,113.3778,113.4339,124294.0
2019-07-12 09:30:00,142.09,142.48,141.79,141.82,28226.0,113.9391,114.2518,113.6985,113.7226,28226.0
2019-07-12 09:35:00,141.65,141.8,141.27,141.52,11405.0,113.5862,113.7065,113.2815,113.482,11405.0
2019-07-12 09:40:00,141.54,141.61,140.87,140.87,25765.0,113.498,113.5542,112.9608,112.9608,25765.0
2019-07-12 09:45:00,140.87,140.99,140.67,140.89,10953.0,112.9608,113.057,112.8004,112.9768,10953.0
2019-07-12 09:50:00,140.81,140.96,140.65,140.95,11082.0,112.9127,113.0329,112.7844,113.0249,11082.0
2019-07-12 09:55:00,140.96,141.06,140.69,140.75,11756.0,113.0329,113.1131,112.8164,112.8646,11756.0
2019-07-12 10:00:00,140.75,140.81,140.57,140.64,188691.0,112.8646,112.9127,112.7202,112.7763,188691.0
2019-07-12 10:05:00,140.6,140.81,140.6,140.69,17758.0,112.7443,112.9127,112.7443,112.8164,17758.0
2019-07-12 10:10:00,140.65,141.01,140.64,141.01,14622.0,112.7844,113.073,112.7763,113.073,14622.0
2019-07-12 10:15:00,141.02,141.35,140.97,141.22,9652.0,113.0811,113.3457,113.041,113.2414,9652.0
2019-07-12 10:20:00,141.22,141.25,141.04,141.08,5928.0,113.2414,113.2655,113.0971,113.1292,5928.0
2019-07-12 10:25:00,141.08,141.08,140.87,140.95,8143.0,113.1292,113.1292,112.9608,113.0249,8143.0
2019-07-12 10:30:00,140.93,140.94,140.73,140.83,7501.0,113.0089,113.0169,112.8485,112.9287,7501.0
2019-07-12 10:35:00,140.84,141.0,140.79,140.86,14263.0,112.9367,113.065,112.8966,112.9528,14263.0
2019-07-12 10:40:00,140.87,141.12,140.84,141.06,14510.0,112.9608,113.1612,112.9367,113.1131,14510.0
2019-07-12 10:45:00,141.03,141.12,140.88,140.88,14784.0,113.0891,113.1612,112.9688,112.9688,14784.0
2019-07-12 10:50:00,140.87,140.87,140.68,140.86,7806.0,112.9608,112.9608,112.8084,112.9528,7806.0
2019-07-12 10:55:00,140.84,140.84,140.61,140.71,8344.0,112.9367,112.9367,112.7523,112.8325,8344.0
2019-07-12 11:00:00,140.7,140.88,140.67,140.75,21877.0,112.8245,112.9688,112.8004,112.8646,21877.0
2019-07-12 11:05:00,140.73,140.93,140.73,140.9,10111.0,112.8485,113.0089,112.8485,112.9848,10111.0
2019-07-12 11:10:00,140.91,141.0,140.79,140.79,14419.0,112.9929,113.065,112.8966,112.8966,14419.0
2019-07-12 11:15:00,140.8,140.96,140.78,140.94,5403.0,112.9046,113.0329,112.8886,113.0169,5403.0
2019-07-12 11:20:00,140.97,141.0,140.81,140.85,9113.0,113.041,113.065,112.9127,112.9447,9113.0
2019-07-12 11:25:00,140.8,140.9,140.78,140.85,5487.0,112.9046,112.9848,112.8886,112.9447,5487.0
2019-07-12 11:30:00,140.93,141.23,140.91,141.04,8839.0,113.0089,113.2495,112.9929,113.0971,8839.0
2019-07-12 11:35:00,141.01,141.01,140.9,140.94,5794.0,113.073,113.073,112.9848,113.0169,5794.0
2019-07-12 11:40:00,140.96,141.33,140.96,141.28,8239.0,113.0329,113.3296,113.0329,113.2895,8239.0
2019-07-12 11:45:00,141.28,141.31,141.2,141.28,6653.0,113.2895,113.3136,113.2254,113.2895,6653.0
2019-07-12 11:50:00,141.26,141.31,141.1,141.2,5864.0,113.2735,113.3136,113.1452,113.2254,5864.0
2019-07-12 11:55:00,141.11,141.25,141.08,141.25,6547.0,113.1532,113.2655,113.1292,113.2655,6547.0
2019-07-12 12:00:00,141.22,141.41,141.2,141.37,7355.0,113.2414,113.3938,113.2254,113.3617,7355.0
2019-07-12 12:05:00,141.38,141.6,141.35,141.6,8066.0,113.3697,113.5462,113.3457,113.5462,8066.0
2019-07-12 12:10:00,141.6,141.62,141.53,141.6,5063.0,113.5462,113.5622,113.49,113.5462,5063.0
2019-07-12 12:15:00,141.59,141.68,141.55,141.55,6980.0,113.5381,113.6103,113.5061,113.5061,6980.0
2019-07-12 12:20:00,141.57,141.57,141.27,141.34,6401.0,113.5221,113.5221,113.2815,113.3377,6401.0
2019-07-12 12:25:00,141.32,141.4,141.27,141.39,5971.0,113.3216,113.3858,113.2815,113.3778,5971.0
2019-07-12 12:30:00,141.42,141.57,141.37,141.54,7680.0,113.4018,113.5221,113.3617,113.498,7680.0
2019-07-12 12:35:00,141.56,141.62,141.51,141.61,7113.0,113.5141,113.5622,113.474,113.5542,7113.0
2019-07-12 12:40:00,141.58,141.61,141.49,141.51,3640.0,113.5301,113.5542,113.4579,113.474,3640.0
2019-07-12 12:45:00,141.55,141.55,141.46,141.46,4868.0,113.5061,113.5061,113.4339,113.4339,4868.0
2019-07-12 12:50:00,141.46,141.49,141.4,141.41,5866.0,113.4339,113.4579,113.3858,113.3938,5866.0
2019-07-12 12:55:00,141.41,141.44,141.33,141.33,5455.0,113.3938,113.4179,113.3296,113.3296,5455.0
2019-07-12 13:00:00,141.33,141.41,141.31,141.32,7402.0,113.3296,113.3938,113.3136,113.3216,7402.0
2019-07-12 13:05:00,141.35,141.36,141.27,141.32,14713.0,113.3457,113.3537,113.2815,113.3216,14713.0
2019-07-12 13:10:00,141.31,141.5,141.3,141.5,4100.0,113.3136,113.466,113.3056,113.466,4100.0
2019-07-12 13:15:00,141.5,141.54,141.41,141.43,5988.0,113.466,113.498,113.3938,113.4098,5988.0
2019-07-12 13:20:00,141.47,141.59,141.45,141.48,3852.0,113.4419,113.5381,113.4259,113.4499,3852.0
2019-07-12 13:25:00,141.49,141.5,141.34,141.38,5802.0,113.4579,113.466,113.3377,113.3697,5802.0
2019-07-12 13:30:00,141.42,141.42,141.34,141.35,3700.0,113.4018,113.4018,113.3377,113.3457,3700.0
2019-07-12 13:35:00,141.38,141.38,141.31,141.37,3311.0,113.3697,113.3697,113.3136,113.3617,3311.0
2019-07-12 13:40:00,141.39,141.45,141.37,141.41,6586.0,113.3778,113.4259,113.3617,113.3938,6586.0
2019-07-12 13:45:00,141.41,141.43,141.38,141.42,6018.0,113.3938,113.4098,113.3697,113.4018,6018.0
2019-07-12 13:50:00,141.38,141.41,141.31,141.31,6050.0,113.3697,113.3938,113.3136,113.3136,6050.0
2019-07-12 13:55:00,141.32,141.38,141.3,141.34,6254.0,113.3216,113.3697,113.3056,113.3377,6254.0
2019-07-12 14:00:00,141.28,141.36,141.27,141.31,9464.0,113.2895,113.3537,113.2815,113.3136,9464.0
2019-07-12 14:05:00,141.32,141.32,141.24,141.29,8488.0,113.3216,113.3216,113.2575,113.2976,8488.0
2019-07-12 14:10:00,141.26,141.39,141.26,141.39,6027.0,113.2735,113.3778,113.2735,113.3778,6027.0
2019-07-12 14:15:00,141.42,141.53,141.42,141.48,5841.0,113.4018,113.49,113.4018,113.4499,5841.0
2019-07-12 14:20:00,141.47,141.5,141.4,141.41,8242.0,113.4419,113.466,113.3858,113.3938,8242.0
2019-07-12 14:25:00,141.43,141.47,141.34,141.41,7881.0,113.4098,113.4419,113.3377,113.3938,7881.0
2019-07-12 14:30:00,141.4,141.5,141.4,141.5,8237.0,113.3858,113.466,113.3858,113.466,8237.0
2019-07-12 14:35:00,141.5,141.59,141.5,141.53,7066.0,113.466,113.5381,113.466,113.49,7066.0
2019-07-12 14:40:00,141.53,141.57,141.5,141.5,6422.0,113.49,113.5221,113.466,113.466,6422.0
2019-07-12 14:45:00,141.48,141.52,141.45,141.49,6456.0,113.4499,113.482,113.4259,113.4579,6456.0
2019-07-12 14:50:00,141.49,141.5,141.37,141.43,7657.0,113.4579,113.466,113.3617,113.4098,7657.0
2019-07-12 14:55:00,141.43,141.51,141.4,141.48,8098.0,113.4098,113.474,113.3858,113.4499,8098.0
2019-07-12 15:00:00,141.49,141.62,141.49,141.56,8055.0,113.4579,113.5622,113.4579,113.5141,8055.0
2019-07-12 15:05:00,141.58,141.64,141.57,141.6,5936.0,113.5301,113.5782,113.5221,113.5462,5936.0
2019-07-12 15:10:00,141.62,141.71,141.57,141.68,7312.0,113.5622,113.6344,113.5221,113.6103,7312.0
2019-07-12 15:15:00,141.66,141.72,141.64,141.71,6720.0,113.5943,113.6424,113.5782,113.6344,6720.0
2019-07-12 15:20:00,141.72,141.84,141.69,141.79,8926.0,113.6424,113.7386,113.6183,113.6985,8926.0
2019-07-12 15:25:00,141.78,141.85,141.61,141.61,10310.0,113.6905,113.7466,113.5542,113.5542,10310.0
2019-07-12 15:30:00,141.63,141.73,141.55,141.72,9677.0,113.5702,113.6504,113.5061,113.6424,9677.0
2019-07-12 15:35:00,141.72,141.77,141.68,141.76,10377.0,113.6424,113.6825,113.6103,113.6745,10377.0
2019-07-12 15:40:00,141.78,141.89,141.77,141.83,9271.0,113.6905,113.7787,113.6825,113.7306,9271.0
2019-07-12 15:45:00,141.83,141.91,141.79,141.8,13796.0,113.7306,113.7947,113.6985,113.7065,13796.0
2019-07-12 15:50:00,141.8,142.05,141.76,142.05,28054.0,113.7065,113.907,113.6745,113.907,28054.0
2019-07-12 15:55:00,142.06,142.21,142.0,142.19,130353.0,113.915,114.0353,113.8669,114.0193,130353.0
2019-07-15 09:30:00,142.57,142.57,141.66,141.66,39722.0,114.324,114.324,113.5943,113.5943,39722.0
2019-07-15 09:35:00,141.6,141.92,141.34,141.73,9517.0,113.5462,113.8028,113.3377,113.6504,9517.0
2019-07-15 09:40:00,141.84,141.94,141.65,141.88,16612.0,113.7386,113.8188,113.5862,113.7707,16612.0
2019-07-15 09:45:00,141.8,141.87,141.41,141.5,13260.0,113.7065,113.7627,113.3938,113.466,13260.0
2019-07-15 09:50:00,141.41,141.49,141.08,141.49,23676.0,113.3938,113.4579,113.1292,113.4579,23676.0
2019-07-15 09:55:00,141.49,141.87,141.42,141.87,24997.0,113.4579,113.7627,113.4018,113.7627,24997.0
2019-07-15 10:00:00,141.86,141.9,141.42,141.57,12938.0,113.7546,113.7867,113.4018,113.5221,12938.0
2019-07-15 10:05:00,141.59,141.67,141.5,141.55,8114.0,113.5381,113.6023,113.466,113.5061,8114.0
2019-07-15 10:10:00,141.52,141.52,141.02,141.11,22163.0,113.482,113.482,113.0811,113.1532,22163.0
2019-07-15 10:15:00,141.1,141.2,140.98,141.08,16303.0,113.1452,113.2254,113.049,113.1292,16303.0
2019-07-15 10:20:00,141.11,141.51,141.09,141.43,24006.0,113.1532,113.474,113.1372,113.4098,24006.0
2019-07-15 10:25:00,141.42,141.47,141.26,141.45,9526.0,113.4018,113.4419,113.2735,113.4259,9526.0
2019-07-15 10:30:00,141.45,141.61,141.44,141.53,17670.0,113.4259,113.5542,113.4179,113.49,17670.0
2019-07-15 10:35:00,141.53,141.8,141.42,141.74,23402.0,113.49,113.7065,113.4018,113.6584,23402.0
2019-07-15 10:40:00,141.74,141.82,141.49,141.56,35300.0,113.6584,113.7226,113.4579,113.5141,35300.0
2019-07-15 10:45:00,141.53,141.53,141.39,141.45,12361.0,113.49,113.49,113.3778,113.4259,12361.0
2019-07-15 10:50:00,141.46,141.59,141.35,141.47,59765.0,113.4339,113.5381,113.3457,113.4419,59765.0
2019-07-15 10:55:00,141.46,141.53,141.43,141.53,9499.0,113.4339,113.49,113.4098,113.49,9499.0
2019-07-15 11:00:00,141.53,141.53,141.26,141.28,20269.0,113.49,113.49,113.2735,113.2895,20269.0
2019-07-15 11:05:00,141.3,141.33,141.2,141.2,8710.0,113.3056,113.3296,113.2254,113.2254,8710.0
2019-07-15 11:10:00,141.22,141.23,141.07,141.15,15753.0,113.2414,113.2495,113.1212,113.1853,15753.0
2019-07-15 11:15:00,141.15,141.28,141.1,141.2,14607.0,113.1853,113.2895,113.1452,113.2254,14607.0
2019-07-15 11:20:00,141.19,141.22,141.07,141.18,15105.0,113.2174,113.2414,113.1212,113.2094,15105.0
2019-07-15 11:25:00,141.21,141.24,141.05,141.05,13398.0,113.2334,113.2575,113.1051,113.1051,13398.0
2019-07-15 11:30:00,141.05,141.1,140.95,140.97,20606.0,113.1051,113.1452,113.0249,113.041,20606.0
2019-07-15 11:35:00,140.99,141.04,140.96,141.0,7334.0,113.057,113.0971,113.0329,113.065,7334.0
2019-07-15 11:40:00,141.0,141.02,140.91,140.91,12061.0,113.065,113.0811,112.9929,112.9929,12061.0
2019-07-15 11:45:00,140.89,141.0,140.82,140.93,8823.0,112.9768,113.065,112.9207,113.0089,8823.0
2019-07-15 11:50:00,140.95,141.0,140.92,140.92,9044.0,113.0249,113.065,113.0009,113.0009,9044.0
2019-07-15 11:55:00,140.93,140.96,140.77,140.89,10170.0,113.0089,113.0329,112.8806,112.9768,10170.0
2019-07-15 12:00:00,140.88,140.97,140.84,140.97,5162.0,112.9688,113.041,112.9367,113.041,5162.0
2019-07-15 12:05:00,140.97,140.97,140.85,140.89,6348.0,113.041,113.041,112.9447,112.9768,6348.0
2019-07-15 12:10:00,140.86,140.98,140.83,140.96,6925.0,112.9528,113.049,112.9287,113.0329,6925.0
2019-07-15 12:15:00,140.95,141.08,140.89,141.0,15881.0,113.0249,113.1292,112.9768,113.065,15881.0
2019-07-15 12:20:00,141.0,141.23,140.96,141.21,8772.0,113.065,113.2495,113.0329,113.2334,8772.0
2019-07-15 12:25:00,141.21,141.26,141.05,141.05,7437.0,113.2334,113.2735,113.1051,113.1051,7437.0
2019-07-15 12:30:00,141.07,141.13,141.01,141.13,5646.0,113.1212,113.1693,113.073,113.1693,5646.0
2019-07-15 12:35:00,141.13,141.21,141.09,141.19,6390.0,113.1693,113.2334,113.1372,113.2174,6390.0
2019-07-15 12:40:00,141.19,141.24,141.05,141.07,23208.0,113.2174,113.2575,113.1051,113.1212,23208.0
2019-07-15 12:45:00,141.08,141.1,141.0,141.06,18204.0,113.1292,113.1452,113.065,113.1131,18204.0
2019-07-15 12:50:00,141.04,141.2,141.04,141.2,9911.0,113.0971,113.2254,113.0971,113.2254,9911.0
2019-07-15 12:55:00,141.19,141.21,141.11,141.17,13769.0,113.2174,113.2334,113.1532,113.2013,13769.0
2019-07-15 13:00:00,141.16,141.16,141.0,141.0,10220.0,113.1933,113.1933,113.065,113.065,10220.0
2019-07-15 13:05:00,141.02,141.04,140.92,140.94,17254.0,113.0811,113.0971,113.0009,113.0169,17254.0
2019-07-15 13:10:00,140.94,140.98,140.83,140.98,30367.0,113.0169,113.049,112.9287,113.049,30367.0
2019-07-15 13:15:00,141.01,141.11,140.93,140.94,11076.0,113.073,113.1532,113.0089,113.0169,11076.0
2019-07-15 13:20:00,140.92,140.95,140.84,140.84,9042.0,113.0009,113.0249,112.9367,112.9367,9042.0
2019-07-15 13:25:00,140.84,140.84,140.6,140.6,21321.0,112.9367,112.9367,112.7443,112.7443,21321.0
2019-07-15 13:30:00,140.61,140.79,140.54,140.76,13111.0,112.7523,112.8966,112.6962,112.8726,13111.0
2019-07-15 13:35:00,140.73,140.89,140.71,140.89,7352.0,112.8485,112.9768,112.8325,112.9768,7352.0
2019-07-15 13:40:00,140.88,140.93,140.87,140.92,7221.0,112.9688,113.0089,112.9608,113.0009,7221.0
2019-07-15 13:45:00,140.91,140.96,140.82,140.83,5598.0,112.9929,113.0329,112.9207,112.9287,5598.0
2019-07-15 13:50:00,140.84,140.93,140.84,140.87,6845.0,112.9367,113.0089,112.9367,112.9608,6845.0
2019-07-15 13:55:00,140.91,140.98,140.88,140.88,9207.0,112.9929,113.049,112.9688,112.9688,9207.0
2019-07-15 14:00:00,140.87,140.94,140.76,140.76,8584.0,112.9608,113.0169,112.8726,112.8726,8584.0
2019-07-15 14:05:00,140.79,140.79,140.64,140.68,11895.0,112.8966,112.8966,112.7763,112.8084,11895.0
2019-07-15 14:10:00,140.68,140.85,140.63,140.82,141697.0,112.8084,112.9447,112.7683,112.9207,141697.0
2019-07-15 14:15:00,140.82,140.85,140.65,140.84,10326.0,112.9207,112.9447,112.7844,112.9367,10326.0
2019-07-15 14:20:00,140.85,141.08,140.85,140.99,18595.0,112.9447,113.1292,112.9447,113.057,18595.0
2019-07-15 14:25:00,140.99,141.0,140.87,140.9,11280.0,113.057,113.065,112.9608,112.9848,11280.0
2019-07-15 14:30:00,140.88,140.92,140.81,140.82,9416.0,112.9688,113.0009,112.9127,112.9207,9416.0
2019-07-15 14:35:00,140.8,140.86,140.74,140.75,8667.0,112.9046,112.9528,112.8565,112.8646,8667.0
2019-07-15 14:40:00,140.77,140.78,140.66,140.66,9578.0,112.8806,112.8886,112.7924,112.7924,9578.0
2019-07-15 14:45:00,140.63,140.67,140.56,140.56,8484.0,112.7683,112.8004,112.7122,112.7122,8484.0
2019-07-15 14:50:00,140.59,140.66,140.57,140.62,13477.0,112.7363,112.7924,112.7202,112.7603,13477.0
2019-07-15 14:55:00,140.64,140.76,140.63,140.68,8037.0,112.7763,112.8726,112.7683,112.8084,8037.0
2019-07-15 15:00:00,140.66,140.66,140.5,140.57,11521.0,112.7924,112.7924,112.6641,112.7202,11521.0
2019-07-15 15:05:00,140.55,140.56,140.37,140.38,101396.0,112.7042,112.7122,112.5598,112.5679,101396.0
2019-07-15 15:10:00,140.39,140.42,140.33,140.33,20581.0,112.5759,112.5999,112.5278,112.5278,20581.0
2019-07-15 15:15:00,140.33,140.35,140.1,140.12,18341.0,112.5278,112.5438,112.3433,112.3594,18341.0
2019-07-15 15:20:00,140.12,140.28,140.1,140.2,18560.0,112.3594,112.4877,112.3433,112.4235,18560.0
2019-07-15 15:25:00,140.23,140.27,140.13,140.13,31336.0,112.4476,112.4797,112.3674,112.3674,31336.0
2019-07-15 15:30:00,140.12,140.29,139.82,139.82,67665.0,112.3594,112.4957,112.1188,112.1188,67665.0
2019-07-15 15:35:00,139.81,139.88,139.74,139.88,35631.0,112.1108,112.1669,112.0547,112.1669,35631.0
2019-07-15 15:40:00,139.88,140.03,139.88,139.93,22727.0,112.1669,112.2872,112.1669,112.207,22727.0
2019-07-15 15:45:00,139.93,139.99,139.82,139.93,25850.0,112.207,112.2551,112.1188,112.207,25850.0
2019-07-15 15:50:00,139.92,140.04,139.9,140.04,46426.0,112.199,112.2952,112.183,112.2952,46426.0
2019-07-15 15:55:00,140.08,140.19,139.94,140.19,96348.0,112.3273,112.4155,112.215,112.4155,96348.0
2019-07-16 09:30:00,140.0,140.31,139.33,139.39,35408.0,112.2631,112.5117,111.7259,111.774,35408.0
2019-07-16 09:35:00,139.5,139.71,139.17,139.36,33546.0,111.8622,112.0306,111.5976,111.7499,33546.0
2019-07-16 09:40:00,139.28,139.45,139.0,139.09,33725.0,111.6858,111.8221,111.4613,111.5334,33725.0
2019-07-16 09:45:00,139.17,139.41,139.04,139.05,23471.0,111.5976,111.79,111.4933,111.5014,23471.0
2019-07-16 09:50:00,139.05,139.17,138.85,139.13,22419.0,111.5014,111.5976,111.341,111.5655,22419.0
2019-07-16 09:55:00,139.1,139.3,138.94,138.94,22958.0,111.5415,111.7018,111.4132,111.4132,22958.0
2019-07-16 10:00:00,139.01,139.37,138.96,139.33,63583.0,111.4693,111.758,111.4292,111.7259,63583.0
2019-07-16 10:05:00,139.35,139.53,139.29,139.45,72101.0,111.7419,111.8863,111.6938,111.8221,72101.0
2019-07-16 10:10:00,139.45,139.64,139.24,139.48,43665.0,111.8221,111.9745,111.6537,111.8462,43665.0
2019-07-16 10:15:00,139.53,139.62,139.39,139.48,34677.0,111.8863,111.9584,111.774,111.8462,34677.0
2019-07-16 10:20:00,139.55,139.69,139.31,139.34,22431.0,111.9023,112.0146,111.7098,111.7339,22431.0
2019-07-16 10:25:00,139.4,139.41,139.16,139.3,19054.0,111.782,111.79,111.5896,111.7018,19054.0
2019-07-16 10:30:00,139.37,139.38,139.18,139.36,20048.0,111.758,111.766,111.6056,111.7499,20048.0
2019-07-16 10:35:00,139.35,139.47,139.14,139.15,33122.0,111.7419,111.8381,111.5735,111.5815,33122.0
2019-07-16 10:40:00,139.16,139.56,139.08,139.54,15081.0,111.5896,111.9103,111.5254,111.8943,15081.0
2019-07-16 10:45:00,139.54,139.74,139.44,139.48,21221.0,111.8943,112.0547,111.8141,111.8462,21221.0
2019-07-16 10:50:00,139.46,139.55,139.39,139.49,19988.0,111.8301,111.9023,111.774,111.8542,19988.0
2019-07-16 10:55:00,139.52,139.7,139.45,139.64,20592.0,111.8782,112.0226,111.8221,111.9745,20592.0
2019-07-16 11:00:00,139.6,139.82,139.56,139.82,11317.0,111.9424,112.1188,111.9103,112.1188,11317.0
2019-07-16 11:05:00,139.79,140.03,139.62,139.99,15908.0,112.0947,112.2872,111.9584,112.2551,15908.0
2019-07-16 11:10:00,140.02,140.1,139.94,140.04,11019.0,112.2792,112.3433,112.215,112.2952,11019.0
2019-07-16 11:15:00,140.02,140.05,139.8,139.81,16102.0,112.2792,112.3032,112.1028,112.1108,16102.0
2019-07-16 11:20:00,139.78,139.78,139.52,139.53,27726.0,112.0867,112.0867,111.8782,111.8863,27726.0
2019-07-16 11:25:00,139.53,139.6,139.46,139.56,45898.0,111.8863,111.9424,111.8301,111.9103,45898.0
2019-07-16 11:30:00,139.57,139.62,139.27,139.37,69024.0,111.9183,111.9584,111.6778,111.758,69024.0
2019-07-16 11:35:00,139.36,139.46,139.34,139.4,20679.0,111.7499,111.8301,111.7339,111.782,20679.0
2019-07-16 11:40:00,139.42,139.56,139.37,139.5,16063.0,111.7981,111.9103,111.758,111.8622,16063.0
2019-07-16 11:45:00,139.5,139.52,139.31,139.31,7674.0,111.8622,111.8782,111.7098,111.7098,7674.0
2019-07-16 11:50:00,139.36,139.38,139.2,139.27,20693.0,111.7499,111.766,111.6216,111.6778,20693.0
2019-07-16 11:55:00,139.27,139.31,138.95,139.0,55041.0,111.6778,111.7098,111.4212,111.4613,55041.0
2019-07-16 12:00:00,139.0,139.03,138.91,138.93,19725.0,111.4613,111.4853,111.3891,111.4051,19725.0
2019-07-16 12:05:00,138.97,138.98,138.67,138.68,14171.0,111.4372,111.4452,111.1966,111.2047,14171.0
2019-07-16 12:10:00,138.67,138.69,138.56,138.62,17600.0,111.1966,111.2127,111.1084,111.1566,17600.0
2019-07-16 12:15:00,138.62,138.62,138.41,138.43,23816.0,111.1566,111.1566,110.9882,111.0042,23816.0
2019-07-16 12:20:00,138.41,138.58,138.4,138.53,9379.0,110.9882,111.1245,110.9801,111.0844,9379.0
2019-07-16 12:25:00,138.54,138.55,138.34,138.35,16475.0,111.0924,111.1004,110.932,110.94,16475.0
2019-07-16 12:30:00,138.35,138.36,138.14,138.27,36101.0,110.94,110.9481,110.7716,110.8759,36101.0
2019-07-16 12:35:00,138.27,138.51,138.22,138.49,60824.0,110.8759,111.0683,110.8358,111.0523,60824.0
2019-07-16 12:40:00,138.5,138.73,138.44,138.45,29598.0,111.0603,111.2448,111.0122,111.0202,29598.0
2019-07-16 12:45:00,138.44,138.44,138.24,138.28,17149.0,111.0122,111.0122,110.8518,110.8839,17149.0
2019-07-16 12:50:00,138.28,138.31,138.2,138.23,12855.0,110.8839,110.908,110.8198,110.8438,12855.0
2019-07-16 12:55:00,138.25,138.25,137.96,138.02,16234.0,110.8599,110.8599,110.6273,110.6754,16234.0
2019-07-16 13:00:00,138.03,138.27,137.99,138.24,17426.0,110.6834,110.8759,110.6514,110.8518,17426.0
2019-07-16 13:05:00,138.25,138.47,138.23,138.42,31337.0,110.8599,111.0363,110.8438,110.9962,31337.0
2019-07-16 13:10:00,138.44,138.63,138.34,138.63,135440.0,111.0122,111.1646,110.932,111.1646,135440.0
2019-07-16 13:15:00,138.64,138.77,138.6,138.65,36019.0,111.1726,111.2768,111.1405,111.1806,36019.0
2019-07-16 13:20:00,138.65,138.77,138.63,138.65,15881.0,111.1806,111.2768,111.1646,111.1806,15881.0
2019-07-16 13:25:00,138.64,138.77,138.59,138.71,13385.0,111.1726,111.2768,111.1325,111.2287,13385.0
2019-07-16 13:30:00,138.7,138.85,138.69,138.85,12436.0,111.2207,111.341,111.2127,111.341,12436.0
2019-07-16 13:35:00,138.84,138.88,138.68,138.7,15039.0,111.333,111.365,111.2047,111.2207,15039.0
2019-07-16 13:40:00,138.7,138.79,138.67,138.72,16824.0,111.2207,111.2929,111.1966,111.2367,16824.0
2019-07-16 13:45:00,138.72,138.74,138.56,138.71,15406.0,111.2367,111.2528,111.1084,111.2287,15406.0
2019-07-16 13:50:00,138.72,138.79,138.71,138.75,12498.0,111.2367,111.2929,111.2287,111.2608,12498.0
2019-07-16 13:55:00,138.74,138.84,138.71,138.79,12360.0,111.2528,111.333,111.2287,111.2929,12360.0
2019-07-16 14:00:00,138.79,139.15,138.79,139.07,14602.0,111.2929,111.5815,111.2929,111.5174,14602.0
2019-07-16 14:05:00,139.03,139.03,138.84,138.84,13576.0,111.4853,111.4853,111.333,111.333,13576.0
2019-07-16 14:10:00,138.84,138.88,138.78,138.81,23062.0,111.333,111.365,111.2849,111.3089,23062.0
2019-07-16 14:15:00,138.79,138.93,138.66,138.66,19409.0,111.2929,111.4051,111.1886,111.1886,19409.0
2019-07-16 14:20:00,138.67,138.68,138.54,138.62,31115.0,111.1966,111.2047,111.0924,111.1566,31115.0
2019-07-16 14:25:00,138.62,138.62,138.44,138.47,19366.0,111.1566,111.1566,111.0122,111.0363,19366.0
2019-07-16 14:30:00,138.49,138.56,138.46,138.53,31559.0,111.0523,111.1084,111.0282,111.0844,31559.0
2019-07-16 14:35:00,138.51,138.72,138.51,138.65,19259.0,111.0683,111.2367,111.0683,111.1806,19259.0
2019-07-16 14:40:00,138.65,138.73,138.55,138.71,21862.0,111.1806,111.2448,111.1004,111.2287,21862.0
2019-07-16 14:45:00,138.71,138.73,138.62,138.66,18649.0,111.2287,111.2448,111.1566,111.1886,18649.0
2019-07-16 14:50:00,138.69,138.71,138.56,138.7,14792.0,111.2127,111.2287,111.1084,111.2207,14792.0
2019-07-16 14:55:00,138.73,138.89,138.66,138.66,14199.0,111.2448,111.3731,111.1886,111.1886,14199.0
2019-07-16 15:00:00,138.69,138.72,138.63,138.64,29365.0,111.2127,111.2367,111.1646,111.1726,29365.0
2019-07-16 15:05:00,138.65,138.71,138.58,138.69,58382.0,111.1806,111.2287,111.1245,111.2127,58382.0
2019-07-16 15:10:00,138.68,138.9,138.66,138.76,32941.0,111.2047,111.3811,111.1886,111.2688,32941.0
2019-07-16 15:15:00,138.76,138.93,138.73,138.92,29677.0,111.2688,111.4051,111.2448,111.3971,29677.0
2019-07-16 15:20:00,138.91,139.01,138.8,138.85,30244.0,111.3891,111.4693,111.3009,111.341,30244.0
2019-07-16 15:25:00,138.84,138.97,138.82,138.86,20062.0,111.333,111.4372,111.3169,111.349,20062.0
2019-07-16 15:30:00,138.85,138.91,138.78,138.78,35762.0,111.341,111.3891,111.2849,111.2849,35762.0
2019-07-16 15:35:00,138.77,138.85,138.74,138.81,43861.0,111.2768,111.341,111.2528,111.3089,43861.0
2019-07-16 15:40:00,138.82,138.87,138.74,138.8,53773.0,111.3169,111.357,111.2528,111.3009,53773.0
2019-07-16 15:45:00,138.79,138.81,138.6,138.6,45690.0,111.2929,111.3089,111.1405,111.1405,45690.0
2019-07-16 15:50:00,138.6,138.93,138.6,138.75,79923.0,111.1405,111.4051,111.1405,111.2608,79923.0
2019-07-16 15:55:00,138.76,138.94,138.65,138.71,112451.0,111.2688,111.4132,111.1806,111.2287,112451.0
2019-07-17 09:30:00,138.79,141.32,138.75,139.59,120737.0,111.2929,113.3216,111.2608,111.9344,120737.0
2019-07-17 09:35:00,139.5,140.92,139.47,140.69,35381.0,111.8622,113.0009,111.8381,112.8164,35381.0
2019-07-17 09:40:00,140.63,141.9,140.59,141.47,51264.0,112.7683,113.7867,112.7363,113.4419,51264.0
2019-07-17 09:45:00,141.51,141.63,140.15,140.4,45849.0,113.474,113.5702,112.3834,112.5839,45849.0
2019-07-17 09:50:00,140.31,140.63,139.98,140.34,50467.0,112.5117,112.7683,112.2471,112.5358,50467.0
2019-07-17 09:55:00,140.39,140.41,139.77,139.97,36396.0,112.5759,112.5919,112.0787,112.2391,36396.0
2019-07-17 10:00:00,139.97,140.2,139.84,140.18,39920.0,112.2391,112.4235,112.1348,112.4075,39920.0
2019-07-17 10:05:00,140.16,140.25,139.86,139.96,35026.0,112.3914,112.4636,112.1509,112.2311,35026.0
2019-07-17 10:10:00,139.91,140.14,139.73,139.86,28669.0,112.191,112.3754,112.0466,112.1509,28669.0
2019-07-17 10:15:00,139.86,140.04,139.66,139.95,17920.0,112.1509,112.2952,111.9905,112.223,17920.0
2019-07-17 10:20:00,139.9,140.06,139.84,140.02,26409.0,112.183,112.3113,112.1348,112.2792,26409.0
2019-07-17 10:25:00,140.0,140.36,139.93,140.13,25692.0,112.2631,112.5518,112.207,112.3674,25692.0
2019-07-17 10:30:00,140.06,140.13,139.8,139.87,20879.0,112.3113,112.3674,112.1028,112.1589,20879.0
2019-07-17 10:35:00,139.81,139.96,139.75,139.79,17679.0,112.1108,112.2311,112.0627,112.0947,17679.0
2019-07-17 10:40:00,139.79,139.82,139.53,139.54,25742.0,112.0947,112.1188,111.8863,111.8943,25742.0
2019-07-17 10:45:00,139.55,139.87,139.38,139.8,60605.0,111.9023,112.1589,111.766,112.1028,60605.0
2019-07-17 10:50:00,139.82,140.09,139.82,140.06,35253.0,112.1188,112.3353,112.1188,112.3113,35253.0
2019-07-17 10:55:00,140.05,140.47,139.79,140.46,46455.0,112.3032,112.64,112.0947,112.632,46455.0
2019-07-17 11:00:00,140.49,141.03,140.43,140.9,42001.0,112.6561,113.0891,112.608,112.9848,42001.0
2019-07-17 11:05:00,140.88,141.15,140.83,140.95,24959.0,112.9688,113.1853,112.9287,113.0249,24959.0
2019-07-17 11:10:00,140.95,141.07,140.74,141.07,33971.0,113.0249,113.1212,112.8565,113.1212,33971.0
2019-07-17 11:15:00,141.09,141.29,141.03,141.22,14750.0,113.1372,113.2976,113.0891,113.2414,14750.0
2019-07-17 11:20:00,141.28,141.68,141.16,141.65,22974.0,113.2895,113.6103,113.1933,113.5862,22974.0
2019-07-17 11:25:00,141.66,141.68,141.47,141.51,27888.0,113.5943,113.6103,113.4419,113.474,27888.0
2019-07-17 11:30:00,141.5,141.86,141.48,141.79,14610.0,113.466,113.7546,113.4499,113.6985,14610.0
2019-07-17 11:35:00,141.79,142.13,141.73,142.02,23142.0,113.6985,113.9711,113.6504,113.8829,23142.0
2019-07-17 11:40:00,141.97,142.17,141.89,142.14,13383.0,113.8428,114.0032,113.7787,113.9792,13383.0
2019-07-17 11:45:00,142.19,142.34,142.06,142.33,16918.0,114.0193,114.1395,113.915,114.1315,16918.0
2019-07-17 11:50:00,142.33,142.36,142.21,142.36,16863.0,114.1315,114.1556,114.0353,114.1556,16863.0
2019-07-17 11:55:00,142.37,142.38,142.24,142.31,16693.0,114.1636,114.1716,114.0594,114.1155,16693.0
2019-07-17 12:00:00,142.3,142.32,142.03,142.08,16687.0,114.1075,114.1235,113.891,113.9311,16687.0
2019-07-17 12:05:00,142.09,142.19,142.01,142.02,19872.0,113.9391,114.0193,113.8749,113.8829,19872.0
2019-07-17 12:10:00,142.0,142.01,141.61,141.64,14328.0,113.8669,113.8749,113.5542,113.5782,14328.0
2019-07-17 12:15:00,141.64,141.66,141.49,141.52,13355.0,113.5782,113.5943,113.4579,113.482,13355.0
2019-07-17 12:20:00,141.54,141.62,141.43,141.48,23876.0,113.498,113.5622,113.4098,113.4499,23876.0
2019-07-17 12:25:00,141.48,141.68,141.42,141.42,14129.0,113.4499,113.6103,113.4018,113.4018,14129.0
2019-07-17 12:30:00,141.47,141.48,141.38,141.42,7998.0,113.4419,113.4499,113.3697,113.4018,7998.0
2019-07-17 12:35:00,141.46,141.49,141.15,141.15,18198.0,113.4339,113.4579,113.1853,113.1853,18198.0
2019-07-17 12:40:00,141.18,141.42,141.18,141.4,10335.0,113.2094,113.4018,113.2094,113.3858,10335.0
2019-07-17 12:45:00,141.39,141.44,141.21,141.21,10938.0,113.3778,113.4179,113.2334,113.2334,10938.0
2019-07-17 12:50:00,141.27,141.29,141.14,141.28,12276.0,113.2815,113.2976,113.1773,113.2895,12276.0
2019-07-17 12:55:00,141.3,141.35,141.19,141.27,10304.0,113.3056,113.3457,113.2174,113.2815,10304.0
2019-07-17 13:00:00,141.28,141.44,141.26,141.38,11147.0,113.2895,113.4179,113.2735,113.3697,11147.0
2019-07-17 13:05:00,141.36,141.39,141.3,141.31,7250.0,113.3537,113.3778,113.3056,113.3136,7250.0
2019-07-17 13:10:00,141.3,141.33,141.14,141.21,11847.0,113.3056,113.3296,113.1773,113.2334,11847.0
2019-07-17 13:15:00,141.19,141.26,141.1,141.22,9942.0,113.2174,113.2735,113.1452,113.2414,9942.0
2019-07-17 13:20:00,141.18,141.33,141.18,141.24,8309.0,113.2094,113.3296,113.2094,113.2575,8309.0
2019-07-17 13:25:00,141.27,141.45,141.25,141.34,10450.0,113.2815,113.4259,113.2655,113.3377,10450.0
2019-07-17 13:30:00,141.34,141.41,141.24,141.24,10473.0,113.3377,113.3938,113.2575,113.2575,10473.0
2019-07-17 13:35:00,141.26,141.27,141.09,141.09,7816.0,113.2735,113.2815,113.1372,113.1372,7816.0
2019-07-17 13:40:00,141.08,141.38,141.07,141.28,10149.0,113.1292,113.3697,113.1212,113.2895,10149.0
2019-07-17 13:45:00,141.28,141.34,141.15,141.16,11781.0,113.2895,113.3377,113.1853,113.1933,11781.0
2019-07-17 13:50:00,141.14,141.22,141.09,141.14,9225.0,113.1773,113.2414,113.1372,113.1773,9225.0
2019-07-17 13:55:00,141.18,141.2,140.94,140.97,14890.0,113.2094,113.2254,113.0169,113.041,14890.0
2019-07-17 14:00:00,140.99,141.0,140.73,140.73,15887.0,113.057,113.065,112.8485,112.8485,15887.0
2019-07-17 14:05:00,140.72,140.83,140.62,140.64,14675.0,112.8405,112.9287,112.7603,112.7763,14675.0
2019-07-17 14:10:00,140.65,140.74,140.6,140.6,15907.0,112.7844,112.8565,112.7443,112.7443,15907.0
2019-07-17 14:15:00,140.62,140.68,140.41,140.44,37434.0,112.7603,112.8084,112.5919,112.616,37434.0
2019-07-17 14:20:00,140.4,140.48,140.21,140.33,22551.0,112.5839,112.648,112.4315,112.5278,22551.0
2019-07-17 14:25:00,140.33,140.56,140.31,140.37,23822.0,112.5278,112.7122,112.5117,112.5598,23822.0
2019-07-17 14:30:00,140.41,140.54,140.33,140.36,26230.0,112.5919,112.6962,112.5278,112.5518,26230.0
2019-07-17 14:35:00,140.38,140.55,140.38,140.45,16767.0,112.5679,112.7042,112.5679,112.624,16767.0
2019-07-17 14:40:00,140.46,140.65,140.45,140.49,13553.0,112.632,112.7844,112.624,112.6561,13553.0
2019-07-17 14:45:00,140.5,140.5,140.21,140.31,20798.0,112.6641,112.6641,112.4315,112.5117,20798.0
2019-07-17 14:50:00,140.3,140.38,140.18,140.25,19490.0,112.5037,112.5679,112.4075,112.4636,19490.0
2019-07-17 14:55:00,140.23,140.3,140.16,140.28,15974.0,112.4476,112.5037,112.3914,112.4877,15974.0
2019-07-17 15:00:00,140.29,140.3,139.76,139.78,27816.0,112.4957,112.5037,112.0707,112.0867,27816.0
2019-07-17 15:05:00,139.77,139.98,139.77,139.97,22915.0,112.0787,112.2471,112.0787,112.2391,22915.0
2019-07-17 15:10:00,139.97,140.1,139.92,140.09,27873.0,112.2391,112.3433,112.199,112.3353,27873.0
2019-07-17 15:15:00,140.09,140.27,140.06,140.1,34448.0,112.3353,112.4797,112.3113,112.3433,34448.0
2019-07-17 15:20:00,140.09,140.09,139.73,139.75,38453.0,112.3353,112.3353,112.0466,112.0627,38453.0
2019-07-17 15:25:00,139.76,139.8,139.45,139.45,44295.0,112.0707,112.1028,111.8221,111.8221,44295.0
2019-07-17 15:30:00,139.42,139.66,139.14,139.65,72333.0,111.7981,111.9905,111.5735,111.9825,72333.0
2019-07-17 15:35:00,139.63,139.66,139.42,139.58,31445.0,111.9664,111.9905,111.7981,111.9264,31445.0
2019-07-17 15:40:00,139.59,139.75,139.49,139.72,28108.0,111.9344,112.0627,111.8542,112.0386,28108.0
2019-07-17 15:45:00,139.73,139.95,139.67,139.95,45407.0,112.0466,112.223,111.9985,112.223,45407.0
2019-07-17 15:50:00,139.95,140.01,139.89,139.93,56668.0,112.223,112.2712,112.1749,112.207,56668.0
2019-07-17 15:55:00,139.94,139.95,139.61,139.63,104727.0,112.215,112.223,111.9504,111.9664,104727.0
2019-07-18 09:30:00,138.54,138.54,137.89,138.1,33378.0,112.0123,112.0123,111.4868,111.6566,33378.0
2019-07-18 09:35:00,138.04,139.59,138.03,139.42,34252.0,111.608,112.8612,111.6,112.7238,34252.0
2019-07-18 09:40:00,139.49,139.95,139.15,139.48,24703.0,112.7804,113.1523,112.5055,112.7723,24703.0
2019-07-18 09:45:00,139.49,139.54,138.94,139.19,13062.0,112.7804,112.8208,112.3357,112.5378,13062.0
2019-07-18 09:50:00,139.05,139.37,138.84,139.37,21487.0,112.4246,112.6834,112.2549,112.6834,21487.0
2019-07-18 09:55:00,139.31,139.52,139.04,139.07,16825.0,112.6349,112.8047,112.4166,112.4408,16825.0
2019-07-18 10:00:00,139.08,139.13,138.68,138.89,23727.0,112.4489,112.4893,112.1255,112.2953,23727.0
2019-07-18 10:05:00,138.88,139.13,138.77,138.96,18123.0,112.2872,112.4893,112.1983,112.3519,18123.0
2019-07-18 10:10:00,138.86,139.08,138.72,138.82,20553.0,112.271,112.4489,112.1578,112.2387,20553.0
2019-07-18 10:15:00,138.79,138.79,138.28,138.28,40976.0,112.2144,112.2144,111.8021,111.8021,40976.0
2019-07-18 10:20:00,138.29,138.68,138.19,138.61,12287.0,111.8102,112.1255,111.7293,112.0689,12287.0
2019-07-18 10:25:00,138.67,138.93,138.47,138.93,21988.0,112.1174,112.3276,111.9557,112.3276,21988.0
2019-07-18 10:30:00,138.9,139.15,138.9,139.08,20192.0,112.3034,112.5055,112.3034,112.4489,20192.0
2019-07-18 10:35:00,139.05,139.09,138.67,138.71,16428.0,112.4246,112.457,112.1174,112.1498,16428.0
2019-07-18 10:40:00,138.71,139.07,138.71,138.97,10426.0,112.1498,112.4408,112.1498,112.36,10426.0
2019-07-18 10:45:00,138.97,139.09,138.89,139.02,8698.0,112.36,112.457,112.2953,112.4004,8698.0
2019-07-18 10:50:00,139.0,139.04,138.72,138.84,7528.0,112.3842,112.4166,112.1578,112.2549,7528.0
2019-07-18 10:55:00,138.79,138.93,138.73,138.84,10849.0,112.2144,112.3276,112.1659,112.2549,10849.0
2019-07-18 11:00:00,138.87,139.14,138.83,139.13,19812.0,112.2791,112.4974,112.2468,112.4893,19812.0
2019-07-18 11:05:00,139.13,139.19,138.95,139.12,14086.0,112.4893,112.5378,112.3438,112.4812,14086.0
2019-07-18 11:10:00,139.13,139.26,138.87,138.88,12297.0,112.4893,112.5944,112.2791,112.2872,12297.0
2019-07-18 11:15:00,138.83,138.92,138.78,138.8,8185.0,112.2468,112.3195,112.2063,112.2225,8185.0
2019-07-18 11:20:00,138.83,138.83,138.46,138.53,24810.0,112.2468,112.2468,111.9476,112.0042,24810.0
2019-07-18 11:25:00,138.55,138.71,138.41,138.43,8893.0,112.0204,112.1498,111.9072,111.9234,8893.0
2019-07-18 11:30:00,138.43,138.47,138.07,138.08,7000.0,111.9234,111.9557,111.6323,111.6404,7000.0
2019-07-18 11:35:00,138.08,138.13,137.82,138.09,21674.0,111.6404,111.6808,111.4302,111.6485,21674.0
2019-07-18 11:40:00,138.06,138.32,137.98,138.32,8545.0,111.6242,111.8344,111.5595,111.8344,8545.0
2019-07-18 11:45:00,138.33,138.51,138.33,138.43,7488.0,111.8425,111.988,111.8425,111.9234,7488.0
2019-07-18 11:50:00,138.47,138.59,138.41,138.59,7390.0,111.9557,112.0527,111.9072,112.0527,7390.0
2019-07-18 11:55:00,138.57,138.68,138.51,138.61,7937.0,112.0366,112.1255,111.988,112.0689,7937.0
2019-07-18 12:00:00,138.61,138.74,138.46,138.7,8712.0,112.0689,112.174,111.9476,112.1417,8712.0
2019-07-18 12:05:00,138.74,138.81,138.7,138.8,20876.0,112.174,112.2306,112.1417,112.2225,20876.0
2019-07-18 12:10:00,138.81,138.86,138.68,138.8,15160.0,112.2306,112.271,112.1255,112.2225,15160.0
2019-07-18 12:15:00,138.84,139.04,138.79,138.95,9430.0,112.2549,112.4166,112.2144,112.3438,9430.0
2019-07-18 12:20:00,138.91,138.99,138.86,138.96,5991.0,112.3115,112.3761,112.271,112.3519,5991.0
2019-07-18 12:25:00,138.93,138.99,138.84,138.91,7950.0,112.3276,112.3761,112.2549,112.3115,7950.0
2019-07-18 12:30:00,138.9,138.98,138.84,138.91,14297.0,112.3034,112.3681,112.2549,112.3115,14297.0
2019-07-18 12:35:00,138.9,138.9,138.76,138.85,8492.0,112.3034,112.3034,112.1902,112.2629,8492.0
2019-07-18 12:40:00,138.83,139.07,138.81,139.02,8004.0,112.2468,112.4408,112.2306,112.4004,8004.0
2019-07-18 12:45:00,139.06,139.06,138.87,138.87,8001.0,112.4327,112.4327,112.2791,112.2791,8001.0
2019-07-18 12:50:00,138.89,138.96,138.84,138.86,4805.0,112.2953,112.3519,112.2549,112.271,4805.0
2019-07-18 12:55:00,138.89,138.96,138.86,138.88,5234.0,112.2953,112.3519,112.271,112.2872,5234.0
2019-07-18 13:00:00,138.86,139.08,138.82,139.05,6637.0,112.271,112.4489,112.2387,112.4246,6637.0
2019-07-18 13:05:00,139.06,139.09,138.94,138.99,6309.0,112.4327,112.457,112.3357,112.3761,6309.0
2019-07-18 13:10:00,139.0,139.33,139.0,139.31,9200.0,112.3842,112.651,112.3842,112.6349,9200.0
2019-07-18 13:15:00,139.32,139.41,139.23,139.39,23027.0,112.6429,112.7157,112.5702,112.6995,23027.0
2019-07-18 13:20:00,139.36,139.42,139.27,139.42,11904.0,112.6753,112.7238,112.6025,112.7238,11904.0
2019-07-18 13:25:00,139.38,139.58,139.37,139.56,10369.0,112.6915,112.8532,112.6834,112.837,10369.0
2019-07-18 13:30:00,139.57,139.57,139.41,139.5,13168.0,112.8451,112.8451,112.7157,112.7885,13168.0
2019-07-18 13:35:00,139.5,139.51,139.31,139.38,6651.0,112.7885,112.7966,112.6349,112.6915,6651.0
2019-07-18 13:40:00,139.38,139.4,139.2,139.28,15605.0,112.6915,112.7076,112.5459,112.6106,15605.0
2019-07-18 13:45:00,139.25,139.25,139.0,139.0,5956.0,112.5864,112.5864,112.3842,112.3842,5956.0
2019-07-18 13:50:00,139.02,139.02,138.93,139.0,3859.0,112.4004,112.4004,112.3276,112.3842,3859.0
2019-07-18 13:55:00,139.03,139.14,139.01,139.12,7736.0,112.4085,112.4974,112.3923,112.4812,7736.0
2019-07-18 14:00:00,139.14,139.24,139.09,139.16,7702.0,112.4974,112.5783,112.457,112.5136,7702.0
2019-07-18 14:05:00,139.15,139.24,139.12,139.16,4670.0,112.5055,112.5783,112.4812,112.5136,4670.0
2019-07-18 14:10:00,139.13,139.22,139.11,139.11,11650.0,112.4893,112.5621,112.4732,112.4732,11650.0
2019-07-18 14:15:00,139.11,139.11,138.92,138.99,10335.0,112.4732,112.4732,112.3195,112.3761,10335.0
2019-07-18 14:20:00,138.97,139.03,138.86,138.97,7816.0,112.36,112.4085,112.271,112.36,7816.0
2019-07-18 14:25:00,138.97,139.01,138.87,139.0,18749.0,112.36,112.3923,112.2791,112.3842,18749.0
2019-07-18 14:30:00,138.99,139.09,138.95,139.08,9572.0,112.3761,112.457,112.3438,112.4489,9572.0
2019-07-18 14:35:00,139.12,139.13,138.94,138.99,10823.0,112.4812,112.4893,112.3357,112.3761,10823.0
2019-07-18 14:40:00,138.98,139.0,138.9,138.92,6419.0,112.3681,112.3842,112.3034,112.3195,6419.0
2019-07-18 14:45:00,138.92,139.05,138.9,138.94,9020.0,112.3195,112.4246,112.3034,112.3357,9020.0
2019-07-18 14:50:00,138.94,138.99,138.86,138.91,9536.0,112.3357,112.3761,112.271,112.3115,9536.0
2019-07-18 14:55:00,138.94,139.05,138.93,139.05,14238.0,112.3357,112.4246,112.3276,112.4246,14238.0
2019-07-18 15:00:00,139.04,139.27,139.01,139.2,12116.0,112.4166,112.6025,112.3923,112.5459,12116.0
2019-07-18 15:05:00,139.19,139.21,139.02,139.07,11780.0,112.5378,112.554,112.4004,112.4408,11780.0
2019-07-18 15:10:00,139.06,139.1,138.91,138.94,21543.0,112.4327,112.4651,112.3115,112.3357,21543.0
2019-07-18 15:15:00,138.93,138.93,138.7,138.73,26942.0,112.3276,112.3276,112.1417,112.1659,26942.0
2019-07-18 15:20:00,138.74,138.83,138.66,138.74,10824.0,112.174,112.2468,112.1093,112.174,10824.0
2019-07-18 15:25:00,138.72,138.79,138.62,138.78,11605.0,112.1578,112.2144,112.077,112.2063,11605.0
2019-07-18 15:30:00,138.78,138.78,138.67,138.75,12466.0,112.2063,112.2063,112.1174,112.1821,12466.0
2019-07-18 15:35:00,138.77,139.06,138.77,139.06,37971.0,112.1983,112.4327,112.1983,112.4327,37971.0
2019-07-18 15:40:00,139.07,139.12,138.93,138.93,18930.0,112.4408,112.4812,112.3276,112.3276,18930.0
2019-07-18 15:45:00,138.91,139.02,138.79,138.8,30166.0,112.3115,112.4004,112.2144,112.2225,30166.0
2019-07-18 15:50:00,138.8,139.02,138.8,138.88,34188.0,112.2225,112.4004,112.2225,112.2872,34188.0
2019-07-18 15:55:00,138.86,139.08,138.81,138.88,102325.0,112.271,112.4489,112.2306,112.2872,102325.0
2019-07-19 09:30:00,139.26,139.62,138.68,139.59,77437.0,112.5944,112.8855,112.1255,112.8612,77437.0
2019-07-19 09:35:00,139.59,139.84,139.33,139.78,11242.0,112.8612,113.0634,112.651,113.0149,11242.0
2019-07-19 09:40:00,139.8,139.92,139.61,139.68,10229.0,113.031,113.1281,112.8774,112.934,10229.0
2019-07-19 09:45:00,139.68,139.95,139.62,139.8,16432.0,112.934,113.1523,112.8855,113.031,16432.0
2019-07-19 09:50:00,139.69,139.72,139.28,139.31,6766.0,112.9421,112.9664,112.6106,112.6349,6766.0
2019-07-19 09:55:00,139.3,139.39,139.17,139.26,6575.0,112.6268,112.6995,112.5217,112.5944,6575.0
2019-07-19 10:00:00,139.31,139.44,139.22,139.3,8637.0,112.6349,112.74,112.5621,112.6268,8637.0
2019-07-19 10:05:00,139.32,139.52,139.28,139.52,6217.0,112.6429,112.8047,112.6106,112.8047,6217.0
2019-07-19 10:10:00,139.52,139.61,139.42,139.47,9580.0,112.8047,112.8774,112.7238,112.7642,9580.0
2019-07-19 10:15:00,139.51,139.6,139.49,139.52,5786.0,112.7966,112.8693,112.7804,112.8047,5786.0
2019-07-19 10:20:00,139.56,139.7,139.54,139.63,15955.0,112.837,112.9502,112.8208,112.8936,15955.0
2019-07-19 10:25:00,139.63,139.83,139.63,139.73,12106.0,112.8936,113.0553,112.8936,112.9744,12106.0
2019-07-19 10:30:00,139.78,139.9,139.72,139.72,14685.0,113.0149,113.1119,112.9664,112.9664,14685.0
2019-07-19 10:35:00,139.71,139.75,139.65,139.7,2398.0,112.9583,112.9906,112.9098,112.9502,2398.0
2019-07-19 10:40:00,139.57,139.71,139.56,139.63,8045.0,112.8451,112.9583,112.837,112.8936,8045.0
2019-07-19 10:45:00,139.59,139.63,139.18,139.2,9295.0,112.8612,112.8936,112.5298,112.5459,9295.0
2019-07-19 10:50:00,139.21,139.22,138.81,138.81,11373.0,112.554,112.5621,112.2306,112.2306,11373.0
2019-07-19 10:55:00,138.81,138.94,138.68,138.75,24526.0,112.2306,112.3357,112.1255,112.1821,24526.0
2019-07-19 11:00:00,138.75,138.84,138.62,138.69,13260.0,112.1821,112.2549,112.077,112.1336,13260.0
2019-07-19 11:05:00,138.67,138.79,138.58,138.61,11284.0,112.1174,112.2144,112.0446,112.0689,11284.0
2019-07-19 11:10:00,138.6,138.84,138.55,138.74,15236.0,112.0608,112.2549,112.0204,112.174,15236.0
2019-07-19 11:15:00,138.73,139.07,138.73,138.92,12670.0,112.1659,112.4408,112.1659,112.3195,12670.0
2019-07-19 11:20:00,138.94,139.08,138.86,139.06,7574.0,112.3357,112.4489,112.271,112.4327,7574.0
2019-07-19 11:25:00,139.03,139.08,138.85,138.89,10257.0,112.4085,112.4489,112.2629,112.2953,10257.0
2019-07-19 11:30:00,138.89,139.13,138.88,139.13,7352.0,112.2953,112.4893,112.2872,112.4893,7352.0
2019-07-19 11:35:00,139.18,139.18,138.97,138.97,7870.0,112.5298,112.5298,112.36,112.36,7870.0
2019-07-19 11:40:00,138.97,139.06,138.88,138.98,4731.0,112.36,112.4327,112.2872,112.3681,4731.0
2019-07-19 11:45:00,138.93,139.15,138.93,139.15,4736.0,112.3276,112.5055,112.3276,112.5055,4736.0
2019-07-19 11:50:00,139.16,139.2,139.12,139.14,4694.0,112.5136,112.5459,112.4812,112.4974,4694.0
2019-07-19 11:55:00,139.17,139.39,139.17,139.38,3879.0,112.5217,112.6995,112.5217,112.6915,3879.0
2019-07-19 12:00:00,139.41,139.51,139.34,139.5,4152.0,112.7157,112.7966,112.6591,112.7885,4152.0
2019-07-19 12:05:00,139.43,139.48,139.4,139.42,7990.0,112.7319,112.7723,112.7076,112.7238,7990.0
2019-07-19 12:10:00,139.42,139.45,139.34,139.44,2600.0,112.7238,112.7481,112.6591,112.74,2600.0
2019-07-19 12:15:00,139.47,139.53,139.41,139.48,8793.0,112.7642,112.8127,112.7157,112.7723,8793.0
2019-07-19 12:20:00,139.47,139.54,139.38,139.39,3888.0,112.7642,112.8208,112.6915,112.6995,3888.0
2019-07-19 12:25:00,139.38,139.56,139.38,139.53,3650.0,112.6915,112.837,112.6915,112.8127,3650.0
2019-07-19 12:30:00,139.51,139.56,139.45,139.46,7061.0,112.7966,112.837,112.7481,112.7561,7061.0
2019-07-19 12:35:00,139.43,139.48,139.39,139.47,4939.0,112.7319,112.7723,112.6995,112.7642,4939.0
2019-07-19 12:40:00,139.45,139.52,139.42,139.44,4618.0,112.7481,112.8047,112.7238,112.74,4618.0
2019-07-19 12:45:00,139.45,139.48,139.38,139.39,3100.0,112.7481,112.7723,112.6915,112.6995,3100.0
2019-07-19 12:50:00,139.39,139.52,139.38,139.5,5826.0,112.6995,112.8047,112.6915,112.7885,5826.0
2019-07-19 12:55:00,139.52,139.57,139.44,139.44,6797.0,112.8047,112.8451,112.74,112.74,6797.0
2019-07-19 13:00:00,139.45,139.54,139.4,139.52,7024.0,112.7481,112.8208,112.7076,112.8047,7024.0
2019-07-19 13:05:00,139.49,139.58,139.48,139.55,5701.0,112.7804,112.8532,112.7723,112.8289,5701.0
2019-07-19 13:10:00,139.58,139.59,139.47,139.51,5776.0,112.8532,112.8612,112.7642,112.7966,5776.0
2019-07-19 13:15:00,139.52,139.58,139.5,139.5,6479.0,112.8047,112.8532,112.7885,112.7885,6479.0
2019-07-19 13:20:00,139.49,139.57,139.48,139.57,7091.0,112.7804,112.8451,112.7723,112.8451,7091.0
2019-07-19 13:25:00,139.55,139.61,139.51,139.61,6530.0,112.8289,112.8774,112.7966,112.8774,6530.0
2019-07-19 13:30:00,139.56,139.63,139.53,139.57,6988.0,112.837,112.8936,112.8127,112.8451,6988.0
2019-07-19 13:35:00,139.55,139.63,139.48,139.48,18603.0,112.8289,112.8936,112.7723,112.7723,18603.0
2019-07-19 13:40:00,139.45,139.61,139.45,139.56,7518.0,112.7481,112.8774,112.7481,112.837,7518.0
2019-07-19 13:45:00,139.58,139.72,139.53,139.69,5335.0,112.8532,112.9664,112.8127,112.9421,5335.0
2019-07-19 13:50:00,139.67,139.8,139.63,139.68,7906.0,112.9259,113.031,112.8936,112.934,7906.0
2019-07-19 13:55:00,139.68,139.68,139.56,139.59,7130.0,112.934,112.934,112.837,112.8612,7130.0
2019-07-19 14:00:00,139.58,139.6,139.38,139.4,6783.0,112.8532,112.8693,112.6915,112.7076,6783.0
2019-07-19 14:05:00,139.4,139.41,139.25,139.27,10368.0,112.7076,112.7157,112.5864,112.6025,10368.0
2019-07-19 14:10:00,139.3,139.52,139.3,139.52,11082.0,112.6268,112.8047,112.6268,112.8047,11082.0
2019-07-19 14:15:00,139.52,139.53,139.38,139.4,6811.0,112.8047,112.8127,112.6915,112.7076,6811.0
2019-07-19 14:20:00,139.44,139.61,139.44,139.51,6732.0,112.74,112.8774,112.74,112.7966,6732.0
2019-07-19 14:25:00,139.5,139.59,139.44,139.46,57225.0,112.7885,112.8612,112.74,112.7561,57225.0
2019-07-19 14:30:00,139.47,139.5,139.24,139.28,6763.0,112.7642,112.7885,112.5783,112.6106,6763.0
2019-07-19 14:35:00,139.28,139.33,139.13,139.26,6650.0,112.6106,112.651,112.4893,112.5944,6650.0
2019-07-19 14:40:00,139.27,139.41,139.27,139.41,6409.0,112.6025,112.7157,112.6025,112.7157,6409.0
2019-07-19 14:45:00,139.39,139.44,139.36,139.42,5334.0,112.6995,112.74,112.6753,112.7238,5334.0
2019-07-19 14:50:00,139.37,139.47,139.37,139.47,7814.0,112.6834,112.7642,112.6834,112.7642,7814.0
2019-07-19 14:55:00,139.46,139.62,139.38,139.59,7950.0,112.7561,112.8855,112.6915,112.8612,7950.0
2019-07-19 15:00:00,139.55,139.55,139.27,139.27,17165.0,112.8289,112.8289,112.6025,112.6025,17165.0
2019-07-19 15:05:00,139.3,139.38,139.26,139.35,8743.0,112.6268,112.6915,112.5944,112.6672,8743.0
2019-07-19 15:10:00,139.34,139.41,139.28,139.41,9562.0,112.6591,112.7157,112.6106,112.7157,9562.0
2019-07-19 15:15:00,139.4,139.42,139.31,139.41,28343.0,112.7076,112.7238,112.6349,112.7157,28343.0
2019-07-19 15:20:00,139.43,139.54,139.27,139.5,11197.0,112.7319,112.8208,112.6025,112.7885,11197.0
2019-07-19 15:25:00,139.52,139.64,139.52,139.6,8590.0,112.8047,112.9017,112.8047,112.8693,8590.0
2019-07-19 15:30:00,139.6,139.7,139.57,139.61,18658.0,112.8693,112.9502,112.8451,112.8774,18658.0
2019-07-19 15:35:00,139.6,139.69,139.59,139.63,16098.0,112.8693,112.9421,112.8612,112.8936,16098.0
2019-07-19 15:40:00,139.62,139.65,139.49,139.64,30477.0,112.8855,112.9098,112.7804,112.9017,30477.0
2019-07-19 15:45:00,139.66,139.67,139.21,139.28,39625.0,112.9178,112.9259,112.554,112.6106,39625.0
2019-07-19 15:50:00,139.29,139.29,139.11,139.26,59879.0,112.6187,112.6187,112.4732,112.5944,59879.0
2019-07-19 15:55:00,139.26,139.26,138.76,138.84,189782.0,112.5944,112.5944,112.1902,112.2549,189782.0
2019-07-22 09:30:00,138.26,138.5,138.03,138.36,22750.0,111.7859,111.98,111.6,111.8668,22750.0
2019-07-22 09:35:00,138.43,138.48,137.97,138.11,27709.0,111.9234,111.9638,111.5514,111.6646,27709.0
2019-07-22 09:40:00,138.07,138.39,138.07,138.36,18413.0,111.6323,111.891,111.6323,111.8668,18413.0
2019-07-22 09:45:00,138.36,138.67,138.26,138.62,7259.0,111.8668,112.1174,111.7859,112.077,7259.0
2019-07-22 09:50:00,138.61,138.79,138.52,138.75,9842.0,112.0689,112.2144,111.9961,112.1821,9842.0
2019-07-22 09:55:00,138.81,138.85,138.43,138.45,12080.0,112.2306,112.2629,111.9234,111.9395,12080.0
2019-07-22 10:00:00,138.46,138.63,138.23,138.56,29461.0,111.9476,112.0851,111.7617,112.0285,29461.0
2019-07-22 10:05:00,138.56,138.95,138.55,138.89,14383.0,112.0285,112.3438,112.0204,112.2953,14383.0
2019-07-22 10:10:00,138.9,138.97,138.79,138.89,15441.0,112.3034,112.36,112.2144,112.2953,15441.0
2019-07-22 10:15:00,138.89,139.13,138.78,139.01,14792.0,112.2953,112.4893,112.2063,112.3923,14792.0
2019-07-22 10:20:00,139.01,139.21,138.97,139.06,17401.0,112.3923,112.554,112.36,112.4327,17401.0
2019-07-22 10:25:00,139.07,139.11,138.98,139.03,15015.0,112.4408,112.4732,112.3681,112.4085,15015.0
2019-07-22 10:30:00,139.06,139.15,138.86,138.93,13007.0,112.4327,112.5055,112.271,112.3276,13007.0
2019-07-22 10:35:00,138.91,139.0,138.84,139.0,38850.0,112.3115,112.3842,112.2549,112.3842,38850.0
2019-07-22 10:40:00,139.01,139.04,138.73,138.82,14538.0,112.3923,112.4166,112.1659,112.2387,14538.0
2019-07-22 10:45:00,138.85,138.86,138.69,138.8,33951.0,112.2629,112.271,112.1336,112.2225,33951.0
2019-07-22 10:50:00,138.81,138.81,138.56,138.63,12324.0,112.2306,112.2306,112.0285,112.0851,12324.0
2019-07-22 10:55:00,138.65,138.96,138.62,138.96,5655.0,112.1012,112.3519,112.077,112.3519,5655.0
2019-07-22 11:00:00,138.97,138.97,138.83,138.89,11729.0,112.36,112.36,112.2468,112.2953,11729.0
2019-07-22 11:05:00,138.87,139.03,138.84,138.9,8417.0,112.2791,112.4085,112.2549,112.3034,8417.0
2019-07-22 11:10:00,138.88,138.94,138.68,138.68,8778.0,112.2872,112.3357,112.1255,112.1255,8778.0
2019-07-22 11:15:00,138.68,138.72,138.48,138.54,8279.0,112.1255,112.1578,111.9638,112.0123,8279.0
2019-07-22 11:20:00,138.5,138.58,138.47,138.55,5421.0,111.98,112.0446,111.9557,112.0204,5421.0
2019-07-22 11:25:00,138.54,138.63,138.43,138.63,14744.0,112.0123,112.0851,111.9234,112.0851,14744.0
2019-07-22 11:30:00,138.59,138.66,138.51,138.6,7518.0,112.0527,112.1093,111.988,112.0608,7518.0
2019-07-22 11:35:00,138.63,138.82,138.63,138.75,8930.0,112.0851,112.2387,112.0851,112.1821,8930.0
2019-07-22 11:40:00,138.71,138.75,138.65,138.7,4819.0,112.1498,112.1821,112.1012,112.1417,4819.0
2019-07-22 11:45:00,138.67,138.67,138.53,138.62,6390.0,112.1174,112.1174,112.0042,112.077,6390.0
2019-07-22 11:50:00,138.62,138.82,138.6,138.82,6034.0,112.077,112.2387,112.0608,112.2387,6034.0
2019-07-22 11:55:00,138.83,138.86,138.79,138.81,5704.0,112.2468,112.271,112.2144,112.2306,5704.0
2019-07-22 12:00:00,138.81,138.81,138.56,138.67,5090.0,112.2306,112.2306,112.0285,112.1174,5090.0
2019-07-22 12:05:00,138.66,138.76,138.62,138.7,5608.0,112.1093,112.1902,112.077,112.1417,5608.0
2019-07-22 12:10:00,138.69,138.7,138.61,138.67,4549.0,112.1336,112.1417,112.0689,112.1174,4549.0
2019-07-22 12:15:00,138.66,138.8,138.64,138.76,5424.0,112.1093,112.2225,112.0932,112.1902,5424.0
2019-07-22 12:20:00,138.75,138.86,138.74,138.79,15187.0,112.1821,112.271,112.174,112.2144,15187.0
2019-07-22 12:25:00,138.8,138.88,138.79,138.8,3834.0,112.2225,112.2872,112.2144,112.2225,3834.0
2019-07-22 12:30:00,138.81,138.85,138.72,138.85,6034.0,112.2306,112.2629,112.1578,112.2629,6034.0
2019-07-22 12:35:00,138.83,138.83,138.78,138.82,5006.0,112.2468,112.2468,112.2063,112.2387,5006.0
2019-07-22 12:40:00,138.81,138.96,138.78,138.94,7247.0,112.2306,112.3519,112.2063,112.3357,7247.0
2019-07-22 12:45:00,138.96,139.01,138.91,138.99,4602.0,112.3519,112.3923,112.3115,112.3761,4602.0
2019-07-22 12:50:00,139.0,139.07,138.99,139.04,5339.0,112.3842,112.4408,112.3761,112.4166,5339.0
2019-07-22 12:55:00,138.98,139.15,138.98,139.08,5821.0,112.3681,112.5055,112.3681,112.4489,5821.0
2019-07-22 13:00:00,139.06,139.08,138.95,138.96,8134.0,112.4327,112.4489,112.3438,112.3519,8134.0
2019-07-22 13:05:00,138.97,139.09,138.97,139.09,4837.0,112.36,112.457,112.36,112.457,4837.0
2019-07-22 13:10:00,139.1,139.1,139.02,139.06,6015.0,112.4651,112.4651,112.4004,112.4327,6015.0
2019-07-22 13:15:00,139.06,139.06,139.01,139.04,13147.0,112.4327,112.4327,112.3923,112.4166,13147.0
2019-07-22 13:20:00,139.05,139.1,139.03,139.09,5901.0,112.4246,112.4651,112.4085,112.457,5901.0
2019-07-22 13:25:00,139.07,139.17,139.06,139.13,6938.0,112.4408,112.5217,112.4327,112.4893,6938.0
2019-07-22 13:30:00,139.13,139.23,139.13,139.21,19924.0,112.4893,112.5702,112.4893,112.554,19924.0
2019-07-22 13:35:00,139.21,139.23,139.12,139.13,4500.0,112.554,112.5702,112.4812,112.4893,4500.0
2019-07-22 13:40:00,139.15,139.16,139.03,139.15,5053.0,112.5055,112.5136,112.4085,112.5055,5053.0
2019-07-22 13:45:00,139.15,139.31,139.13,139.24,12928.0,112.5055,112.6349,112.4893,112.5783,12928.0
2019-07-22 13:50:00,139.25,139.29,139.22,139.24,24552.0,112.5864,112.6187,112.5621,112.5783,24552.0
2019-07-22 13:55:00,139.23,139.38,139.22,139.36,8513.0,112.5702,112.6915,112.5621,112.6753,8513.0
2019-07-22 14:00:00,139.37,139.45,139.33,139.35,9786.0,112.6834,112.7481,112.651,112.6672,9786.0
2019-07-22 14:05:00,139.36,139.48,139.35,139.46,14713.0,112.6753,112.7723,112.6672,112.7561,14713.0
2019-07-22 14:10:00,139.48,139.5,139.43,139.46,6681.0,112.7723,112.7885,112.7319,112.7561,6681.0
2019-07-22 14:15:00,139.46,139.49,139.4,139.41,9710.0,112.7561,112.7804,112.7076,112.7157,9710.0
2019-07-22 14:20:00,139.37,139.54,139.37,139.54,7685.0,112.6834,112.8208,112.6834,112.8208,7685.0
2019-07-22 14:25:00,139.52,139.65,139.52,139.62,7445.0,112.8047,112.9098,112.8047,112.8855,7445.0
2019-07-22 14:30:00,139.61,139.69,139.6,139.68,7139.0,112.8774,112.9421,112.8693,112.934,7139.0
2019-07-22 14:35:00,139.68,139.71,139.62,139.66,7009.0,112.934,112.9583,112.8855,112.9178,7009.0
2019-07-22 14:40:00,139.67,139.67,139.49,139.49,6435.0,112.9259,112.9259,112.7804,112.7804,6435.0
2019-07-22 14:45:00,139.49,139.64,139.49,139.64,10090.0,112.7804,112.9017,112.7804,112.9017,10090.0
2019-07-22 14:50:00,139.65,139.7,139.59,139.67,24953.0,112.9098,112.9502,112.8612,112.9259,24953.0
2019-07-22 14:55:00,139.68,139.73,139.62,139.67,26890.0,112.934,112.9744,112.8855,112.9259,26890.0
2019-07-22 15:00:00,139.68,139.88,139.67,139.85,20896.0,112.934,113.0957,112.9259,113.0715,20896.0
2019-07-22 15:05:00,139.86,139.94,139.73,139.78,12307.0,113.0795,113.1442,112.9744,113.0149,12307.0
2019-07-22 15:10:00,139.79,139.82,139.64,139.66,8277.0,113.023,113.0472,112.9017,112.9178,8277.0
2019-07-22 15:15:00,139.66,139.8,139.65,139.73,21523.0,112.9178,113.031,112.9098,112.9744,21523.0
2019-07-22 15:20:00,139.73,139.76,139.59,139.69,21311.0,112.9744,112.9987,112.8612,112.9421,21311.0
2019-07-22 15:25:00,139.72,139.74,139.66,139.67,37501.0,112.9664,112.9825,112.9178,112.9259,37501.0
2019-07-22 15:30:00,139.68,139.69,139.51,139.53,12701.0,112.934,112.9421,112.7966,112.8127,12701.0
2019-07-22 15:35:00,139.54,139.58,139.33,139.37,21083.0,112.8208,112.8532,112.651,112.6834,21083.0
2019-07-22 15:40:00,139.37,139.49,139.33,139.45,26935.0,112.6834,112.7804,112.651,112.7481,26935.0
2019-07-22 15:45:00,139.44,139.54,139.43,139.5,24139.0,112.74,112.8208,112.7319,112.7885,24139.0
2019-07-22 15:50:00,139.51,139.63,139.37,139.5,36155.0,112.7966,112.8936,112.6834,112.7885,36155.0
2019-07-22 15:55:00,139.5,139.55,139.32,139.55,107214.0,112.7885,112.8289,112.6429,112.8289,107214.0
2019-07-23 09:30:00,139.76,140.58,139.0,140.47,50124.0,112.9987,113.6617,112.3842,113.5727,50124.0
2019-07-23 09:35:00,140.47,140.74,140.32,140.52,11189.0,113.5727,113.791,113.4515,113.6132,11189.0
2019-07-23 09:40:00,140.75,140.81,140.56,140.64,13270.0,113.7991,113.8476,113.6455,113.7102,13270.0
2019-07-23 09:45:00,140.67,141.02,140.53,140.79,19725.0,113.7345,114.0174,113.6213,113.8315,19725.0
2019-07-23 09:50:00,140.78,140.9,140.59,140.72,13965.0,113.8234,113.9204,113.6698,113.7749,13965.0
2019-07-23 09:55:00,140.68,140.7,140.36,140.46,6767.0,113.7425,113.7587,113.4838,113.5647,6767.0
2019-07-23 10:00:00,140.36,140.54,140.28,140.47,5200.0,113.4838,113.6293,113.4191,113.5727,5200.0
2019-07-23 10:05:00,140.47,140.71,140.44,140.55,36024.0,113.5727,113.7668,113.5485,113.6374,36024.0
2019-07-23 10:10:00,140.57,140.57,140.34,140.35,11434.0,113.6536,113.6536,113.4676,113.4757,11434.0
2019-07-23 10:15:00,140.42,140.55,140.38,140.55,20635.0,113.5323,113.6374,113.5,113.6374,20635.0
2019-07-23 10:20:00,140.55,140.57,140.27,140.36,12575.0,113.6374,113.6536,113.411,113.4838,12575.0
2019-07-23 10:25:00,140.41,140.54,140.38,140.43,6006.0,113.5242,113.6293,113.5,113.5404,6006.0
2019-07-23 10:30:00,140.48,140.64,140.37,140.64,11401.0,113.5808,113.7102,113.4919,113.7102,11401.0
2019-07-23 10:35:00,140.68,140.89,140.63,140.87,16341.0,113.7425,113.9123,113.7021,113.8962,16341.0
2019-07-23 10:40:00,140.9,141.03,140.89,140.9,10403.0,113.9204,114.0255,113.9123,113.9204,10403.0
2019-07-23 10:45:00,140.91,140.96,140.69,140.7,18175.0,113.9285,113.9689,113.7506,113.7587,18175.0
2019-07-23 10:50:00,140.67,140.79,140.62,140.66,10858.0,113.7345,113.8315,113.694,113.7264,10858.0
2019-07-23 10:55:00,140.72,140.95,140.7,140.95,10836.0,113.7749,113.9608,113.7587,113.9608,10836.0
2019-07-23 11:00:00,140.96,141.1,140.61,140.61,14056.0,113.9689,114.0821,113.6859,113.6859,14056.0
2019-07-23 11:05:00,140.61,140.61,140.48,140.54,11083.0,113.6859,113.6859,113.5808,113.6293,11083.0
2019-07-23 11:10:00,140.53,140.68,140.53,140.56,8398.0,113.6213,113.7425,113.6213,113.6455,8398.0
2019-07-23 11:15:00,140.67,140.72,140.63,140.69,11131.0,113.7345,113.7749,113.7021,113.7506,11131.0
2019-07-23 11:20:00,140.69,140.74,140.62,140.64,10124.0,113.7506,113.791,113.694,113.7102,10124.0
2019-07-23 11:25:00,140.61,140.61,140.47,140.61,5344.0,113.6859,113.6859,113.5727,113.6859,5344.0
2019-07-23 11:30:00,140.63,140.68,140.56,140.57,10924.0,113.7021,113.7425,113.6455,113.6536,10924.0
2019-07-23 11:35:00,140.59,140.71,140.57,140.7,14012.0,113.6698,113.7668,113.6536,113.7587,14012.0
2019-07-23 11:40:00,140.7,140.71,140.54,140.65,5036.0,113.7587,113.7668,113.6293,113.7183,5036.0
2019-07-23 11:45:00,140.65,140.67,140.48,140.49,4929.0,113.7183,113.7345,113.5808,113.5889,4929.0
2019-07-23 11:50:00,140.52,140.63,140.45,140.6,10189.0,113.6132,113.7021,113.5566,113.6779,10189.0
2019-07-23 11:55:00,140.59,140.67,140.51,140.64,6901.0,113.6698,113.7345,113.6051,113.7102,6901.0
2019-07-23 12:00:00,140.58,140.65,140.55,140.64,6486.0,113.6617,113.7183,113.6374,113.7102,6486.0
2019-07-23 12:05:00,140.65,140.66,140.47,140.47,8879.0,113.7183,113.7264,113.5727,113.5727,8879.0
2019-07-23 12:10:00,140.47,140.64,140.47,140.58,6563.0,113.5727,113.7102,113.5727,113.6617,6563.0
2019-07-23 12:15:00,140.55,140.59,140.46,140.57,14481.0,113.6374,113.6698,113.5647,113.6536,14481.0
2019-07-23 12:20:00,140.58,140.66,140.54,140.66,13868.0,113.6617,113.7264,113.6293,113.7264,13868.0
2019-07-23 12:25:00,140.64,140.64,140.53,140.59,5689.0,113.7102,113.7102,113.6213,113.6698,5689.0
2019-07-23 12:30:00,140.59,140.82,140.58,140.76,9863.0,113.6698,113.8557,113.6617,113.8072,9863.0
2019-07-23 12:35:00,140.78,140.85,140.75,140.81,6010.0,113.8234,113.88,113.7991,113.8476,6010.0
2019-07-23 12:40:00,140.79,140.86,140.75,140.79,4474.0,113.8315,113.8881,113.7991,113.8315,4474.0
2019-07-23 12:45:00,140.78,140.79,140.61,140.64,5476.0,113.8234,113.8315,113.6859,113.7102,5476.0
2019-07-23 12:50:00,140.65,140.67,140.58,140.58,4444.0,113.7183,113.7345,113.6617,113.6617,4444.0
2019-07-23 12:55:00,140.56,140.59,140.51,140.51,12945.0,113.6455,113.6698,113.6051,113.6051,12945.0
2019-07-23 13:00:00,140.44,140.45,140.37,140.42,4033.0,113.5485,113.5566,113.4919,113.5323,4033.0
2019-07-23 13:05:00,140.42,140.44,140.32,140.34,5944.0,113.5323,113.5485,113.4515,113.4676,5944.0
2019-07-23 13:10:00,140.32,140.4,140.31,140.35,7058.0,113.4515,113.5162,113.4434,113.4757,7058.0
2019-07-23 13:15:00,140.35,140.35,140.29,140.3,6195.0,113.4757,113.4757,113.4272,113.4353,6195.0
2019-07-23 13:20:00,140.34,140.4,140.28,140.37,8354.0,113.4676,113.5162,113.4191,113.4919,8354.0
2019-07-23 13:25:00,140.36,140.36,140.28,140.28,5751.0,113.4838,113.4838,113.4191,113.4191,5751.0
2019-07-23 13:30:00,140.3,140.46,140.29,140.37,21116.0,113.4353,113.5647,113.4272,113.4919,21116.0
2019-07-23 13:35:00,140.35,140.44,140.34,140.41,4706.0,113.4757,113.5485,113.4676,113.5242,4706.0
2019-07-23 13:40:00,140.41,140.65,140.3,140.55,13470.0,113.5242,113.7183,113.4353,113.6374,13470.0
2019-07-23 13:45:00,140.54,140.58,140.38,140.38,11059.0,113.6293,113.6617,113.5,113.5,11059.0
2019-07-23 13:50:00,140.35,140.48,140.34,140.43,11920.0,113.4757,113.5808,113.4676,113.5404,11920.0
2019-07-23 13:55:00,140.43,140.48,140.35,140.4,34534.0,113.5404,113.5808,113.4757,113.5162,34534.0
2019-07-23 14:00:00,140.4,140.46,140.34,140.44,9183.0,113.5162,113.5647,113.4676,113.5485,9183.0
2019-07-23 14:05:00,140.45,140.56,140.45,140.5,5407.0,113.5566,113.6455,113.5566,113.597,5407.0
2019-07-23 14:10:00,140.52,140.59,140.49,140.56,5600.0,113.6132,113.6698,113.5889,113.6455,5600.0
2019-07-23 14:15:00,140.6,140.69,140.58,140.67,8984.0,113.6779,113.7506,113.6617,113.7345,8984.0
2019-07-23 14:20:00,140.69,140.76,140.61,140.74,8340.0,113.7506,113.8072,113.6859,113.791,8340.0
2019-07-23 14:25:00,140.76,140.8,140.74,140.8,5469.0,113.8072,113.8396,113.791,113.8396,5469.0
2019-07-23 14:30:00,140.79,140.87,140.77,140.85,62264.0,113.8315,113.8962,113.8153,113.88,62264.0
2019-07-23 14:35:00,140.85,140.98,140.83,140.95,6706.0,113.88,113.9851,113.8638,113.9608,6706.0
2019-07-23 14:40:00,140.94,141.08,140.91,141.05,7810.0,113.9528,114.0659,113.9285,114.0417,7810.0
2019-07-23 14:45:00,141.07,141.12,141.01,141.06,7180.0,114.0579,114.0983,114.0093,114.0498,7180.0
2019-07-23 14:50:00,141.06,141.08,140.96,141.02,4014.0,114.0498,114.0659,113.9689,114.0174,4014.0
2019-07-23 14:55:00,141.03,141.09,141.02,141.03,5143.0,114.0255,114.074,114.0174,114.0255,5143.0
2019-07-23 15:00:00,141.02,141.05,140.86,140.86,5839.0,114.0174,114.0417,113.8881,113.8881,5839.0
2019-07-23 15:05:00,140.86,140.99,140.86,140.95,14367.0,113.8881,113.9932,113.8881,113.9608,14367.0
2019-07-23 15:10:00,140.93,140.95,140.86,140.89,6347.0,113.9447,113.9608,113.8881,113.9123,6347.0
2019-07-23 15:15:00,140.89,140.9,140.74,140.76,8983.0,113.9123,113.9204,113.791,113.8072,8983.0
2019-07-23 15:20:00,140.76,140.84,140.75,140.75,8302.0,113.8072,113.8719,113.7991,113.7991,8302.0
2019-07-23 15:25:00,140.74,140.75,140.64,140.65,19039.0,113.791,113.7991,113.7102,113.7183,19039.0
2019-07-23 15:30:00,140.66,140.81,140.65,140.72,19746.0,113.7264,113.8476,113.7183,113.7749,19746.0
2019-07-23 15:35:00,140.72,140.77,140.67,140.75,23747.0,113.7749,113.8153,113.7345,113.7991,23747.0
2019-07-23 15:40:00,140.75,140.77,140.54,140.55,19028.0,113.7991,113.8153,113.6293,113.6374,19028.0
2019-07-23 15:45:00,140.55,140.6,140.48,140.58,26630.0,113.6374,113.6779,113.5808,113.6617,26630.0
2019-07-23 15:50:00,140.56,140.62,140.48,140.5,59676.0,113.6455,113.694,113.5808,113.597,59676.0
2019-07-23 15:55:00,140.5,140.71,140.35,140.63,148934.0,113.597,113.7668,113.4757,113.7021,148934.0
2019-07-24 09:30:00,139.73,140.52,139.73,140.44,39236.0,112.9744,113.6132,112.9744,113.5485,39236.0
2019-07-24 09:35:00,140.44,140.87,140.37,140.49,14797.0,113.5485,113.8962,113.4919,113.5889,14797.0
2019-07-24 09:40:00,140.4,140.62,140.25,140.25,18032.0,113.5162,113.694,113.3949,113.3949,18032.0
2019-07-24 09:45:00,140.26,140.51,140.19,140.28,29720.0,113.403,113.6051,113.3464,113.4191,29720.0
2019-07-24 09:50:00,140.31,140.49,140.28,140.48,11518.0,113.4434,113.5889,113.4191,113.5808,11518.0
2019-07-24 09:55:00,140.41,140.44,140.12,140.19,8951.0,113.5242,113.5485,113.2898,113.3464,8951.0
2019-07-24 10:00:00,140.2,140.2,139.99,140.04,9367.0,113.3544,113.3544,113.1847,113.2251,9367.0
2019-07-24 10:05:00,140.09,140.28,140.04,140.14,25476.0,113.2655,113.4191,113.2251,113.3059,25476.0
2019-07-24 10:10:00,140.15,140.43,140.11,140.43,6676.0,113.314,113.5404,113.2817,113.5404,6676.0
2019-07-24 10:15:00,140.47,140.51,140.37,140.42,9491.0,113.5727,113.6051,113.4919,113.5323,9491.0
2019-07-24 10:20:00,140.39,140.52,140.3,140.5,14498.0,113.5081,113.6132,113.4353,113.597,14498.0
2019-07-24 10:25:00,140.47,140.51,140.4,140.51,7157.0,113.5727,113.6051,113.5162,113.6051,7157.0
2019-07-24 10:30:00,140.58,140.61,140.45,140.47,20504.0,113.6617,113.6859,113.5566,113.5727,20504.0
2019-07-24 10:35:00,140.48,140.51,140.36,140.41,15779.0,113.5808,113.6051,113.4838,113.5242,15779.0
2019-07-24 10:40:00,140.45,140.45,140.2,140.32,15968.0,113.5566,113.5566,113.3544,113.4515,15968.0
2019-07-24 10:45:00,140.31,140.36,140.22,140.25,13841.0,113.4434,113.4838,113.3706,113.3949,13841.0
2019-07-24 10:50:00,140.23,140.62,140.22,140.53,15710.0,113.3787,113.694,113.3706,113.6213,15710.0
2019-07-24 10:55:00,140.53,140.61,140.47,140.56,10588.0,113.6213,113.6859,113.5727,113.6455,10588.0
2019-07-24 11:00:00,140.52,140.56,140.35,140.36,18241.0,113.6132,113.6455,113.4757,113.4838,18241.0
2019-07-24 11:05:00,140.39,140.69,140.37,140.66,10053.0,113.5081,113.7506,113.4919,113.7264,10053.0
2019-07-24 11:10:00,140.67,140.7,140.56,140.66,10636.0,113.7345,113.7587,113.6455,113.7264,10636.0
2019-07-24 11:15:00,140.67,140.71,140.54,140.61,16349.0,113.7345,113.7668,113.6293,113.6859,16349.0
2019-07-24 11:20:00,140.63,140.75,140.6,140.69,56356.0,113.7021,113.7991,113.6779,113.7506,56356.0
2019-07-24 11:25:00,140.72,140.86,140.72,140.81,5657.0,113.7749,113.8881,113.7749,113.8476,5657.0
2019-07-24 11:30:00,140.82,140.82,140.69,140.75,3833.0,113.8557,113.8557,113.7506,113.7991,3833.0
2019-07-24 11:35:00,140.73,140.92,140.72,140.92,5151.0,113.783,113.9366,113.7749,113.9366,5151.0
2019-07-24 11:40:00,140.94,140.96,140.81,140.83,6299.0,113.9528,113.9689,113.8476,113.8638,6299.0
2019-07-24 11:45:00,140.83,140.91,140.76,140.76,5342.0,113.8638,113.9285,113.8072,113.8072,5342.0
2019-07-24 11:50:00,140.75,140.88,140.75,140.88,5733.0,113.7991,113.9042,113.7991,113.9042,5733.0
2019-07-24 11:55:00,140.91,140.91,140.81,140.89,5109.0,113.9285,113.9285,113.8476,113.9123,5109.0
2019-07-24 12:00:00,140.9,141.0,140.88,140.94,19239.0,113.9204,114.0013,113.9042,113.9528,19239.0
2019-07-24 12:05:00,140.96,140.98,140.89,140.9,4600.0,113.9689,113.9851,113.9123,113.9204,4600.0
2019-07-24 12:10:00,140.89,140.97,140.86,140.93,5749.0,113.9123,113.977,113.8881,113.9447,5749.0
2019-07-24 12:15:00,140.9,140.96,140.87,140.96,8578.0,113.9204,113.9689,113.8962,113.9689,8578.0
2019-07-24 12:20:00,141.0,141.0,140.9,140.98,13214.0,114.0013,114.0013,113.9204,113.9851,13214.0
2019-07-24 12:25:00,140.98,141.01,140.91,140.92,15715.0,113.9851,114.0093,113.9285,113.9366,15715.0
2019-07-24 12:30:00,140.94,141.04,140.92,141.01,21709.0,113.9528,114.0336,113.9366,114.0093,21709.0
2019-07-24 12:35:00,141.0,141.11,141.0,141.09,6325.0,114.0013,114.0902,114.0013,114.074,6325.0
2019-07-24 12:40:00,141.12,141.32,141.09,141.28,16795.0,114.0983,114.26,114.074,114.2276,16795.0
2019-07-24 12:45:00,141.27,141.34,141.15,141.32,15256.0,114.2196,114.2762,114.1225,114.26,15256.0
2019-07-24 12:50:00,141.31,141.44,141.31,141.42,26079.0,114.2519,114.357,114.2519,114.3408,26079.0
2019-07-24 12:55:00,141.46,141.6,141.45,141.59,9634.0,114.3732,114.4864,114.3651,114.4783,9634.0
2019-07-24 13:00:00,141.6,141.75,141.53,141.75,18310.0,114.4864,114.6077,114.4298,114.6077,18310.0
2019-07-24 13:05:00,141.79,141.84,141.72,141.79,19356.0,114.64,114.6804,114.5834,114.64,19356.0
2019-07-24 13:10:00,141.79,141.82,141.64,141.7,16251.0,114.64,114.6642,114.5187,114.5672,16251.0
2019-07-24 13:15:00,141.7,141.76,141.65,141.68,9675.0,114.5672,114.6157,114.5268,114.5511,9675.0
2019-07-24 13:20:00,141.7,141.72,141.58,141.64,7478.0,114.5672,114.5834,114.4702,114.5187,7478.0
2019-07-24 13:25:00,141.61,141.68,141.58,141.61,10523.0,114.4945,114.5511,114.4702,114.4945,10523.0
2019-07-24 13:30:00,141.63,141.82,141.63,141.81,5567.0,114.5106,114.6642,114.5106,114.6562,5567.0
2019-07-24 13:35:00,141.81,141.89,141.69,141.75,9195.0,114.6562,114.7208,114.5591,114.6077,9195.0
2019-07-24 13:40:00,141.72,141.75,141.67,141.67,5871.0,114.5834,114.6077,114.543,114.543,5871.0
2019-07-24 13:45:00,141.68,141.68,141.41,141.41,10475.0,114.5511,114.5511,114.3328,114.3328,10475.0
2019-07-24 13:50:00,141.43,141.43,141.26,141.28,13507.0,114.3489,114.3489,114.2115,114.2276,13507.0
2019-07-24 13:55:00,141.25,141.28,141.18,141.24,10852.0,114.2034,114.2276,114.1468,114.1953,10852.0
2019-07-24 14:00:00,141.24,141.43,141.23,141.42,8261.0,114.1953,114.3489,114.1872,114.3408,8261.0
2019-07-24 14:05:00,141.47,141.48,141.28,141.3,7903.0,114.3813,114.3894,114.2276,114.2438,7903.0
2019-07-24 14:10:00,141.36,141.57,141.36,141.56,5209.0,114.2923,114.4621,114.2923,114.454,5209.0
2019-07-24 14:15:00,141.59,141.62,141.56,141.6,4558.0,114.4783,114.5025,114.454,114.4864,4558.0
2019-07-24 14:20:00,141.6,141.69,141.59,141.65,10868.0,114.4864,114.5591,114.4783,114.5268,10868.0
2019-07-24 14:25:00,141.67,141.79,141.66,141.78,9568.0,114.543,114.64,114.5349,114.6319,9568.0
2019-07-24 14:30:00,141.82,141.84,141.77,141.84,7953.0,114.6642,114.6804,114.6238,114.6804,7953.0
2019-07-24 14:35:00,141.84,141.84,141.72,141.72,34965.0,114.6804,114.6804,114.5834,114.5834,34965.0
2019-07-24 14:40:00,141.74,141.79,141.61,141.66,8499.0,114.5996,114.64,114.4945,114.5349,8499.0
2019-07-24 14:45:00,141.65,141.69,141.62,141.69,4930.0,114.5268,114.5591,114.5025,114.5591,4930.0
2019-07-24 14:50:00,141.69,141.69,141.54,141.55,36985.0,114.5591,114.5591,114.4379,114.4459,36985.0
2019-07-24 14:55:00,141.58,141.66,141.55,141.64,12583.0,114.4702,114.5349,114.4459,114.5187,12583.0
2019-07-24 15:00:00,141.65,141.65,141.5,141.54,11692.0,114.5268,114.5268,114.4055,114.4379,11692.0
2019-07-24 15:05:00,141.53,141.54,141.42,141.46,11073.0,114.4298,114.4379,114.3408,114.3732,11073.0
2019-07-24 15:10:00,141.46,141.59,141.45,141.45,11872.0,114.3732,114.4783,114.3651,114.3651,11872.0
2019-07-24 15:15:00,141.46,141.46,141.26,141.26,17086.0,114.3732,114.3732,114.2115,114.2115,17086.0
2019-07-24 15:20:00,141.26,141.26,141.11,141.16,27125.0,114.2115,114.2115,114.0902,114.1306,27125.0
2019-07-24 15:25:00,141.14,141.23,141.1,141.23,18678.0,114.1145,114.1872,114.0821,114.1872,18678.0
2019-07-24 15:30:00,141.23,141.36,141.12,141.3,48648.0,114.1872,114.2923,114.0983,114.2438,48648.0
2019-07-24 15:35:00,141.31,141.46,141.27,141.45,33538.0,114.2519,114.3732,114.2196,114.3651,33538.0
2019-07-24 15:40:00,141.43,141.44,141.38,141.43,27561.0,114.3489,114.357,114.3085,114.3489,27561.0
2019-07-24 15:45:00,141.44,141.46,141.29,141.29,47098.0,114.357,114.3732,114.2357,114.2357,47098.0
2019-07-24 15:50:00,141.31,141.42,141.25,141.26,49962.0,114.2519,114.3408,114.2034,114.2115,49962.0
2019-07-24 15:55:00,141.26,141.43,141.12,141.31,100541.0,114.2115,114.3489,114.0983,114.2519,100541.0
2019-07-25 09:30:00,142.04,142.04,141.0,141.37,63376.0,114.8421,114.8421,114.0013,114.3004,63376.0
2019-07-25 09:35:00,141.28,142.23,141.28,142.13,21099.0,114.2276,114.9957,114.2276,114.9149,21099.0
2019-07-25 09:40:00,142.18,142.32,142.03,142.05,5198.0,114.9553,115.0685,114.834,114.8502,5198.0
2019-07-25 09:45:00,141.98,142.25,141.84,142.25,10067.0,114.7936,115.0119,114.6804,115.0119,10067.0
2019-07-25 09:50:00,142.22,142.22,141.97,141.97,5994.0,114.9877,114.9877,114.7855,114.7855,5994.0
2019-07-25 09:55:00,142.03,142.09,141.65,141.65,4646.0,114.834,114.8825,114.5268,114.5268,4646.0
2019-07-25 10:00:00,141.7,141.77,141.54,141.75,6676.0,114.5672,114.6238,114.4379,114.6077,6676.0
2019-07-25 10:05:00,141.75,141.81,141.65,141.69,7085.0,114.6077,114.6562,114.5268,114.5591,7085.0
2019-07-25 10:10:00,141.73,142.0,141.71,141.84,8990.0,114.5915,114.8098,114.5753,114.6804,8990.0
2019-07-25 10:15:00,141.82,141.82,141.56,141.77,29608.0,114.6642,114.6642,114.454,114.6238,29608.0
2019-07-25 10:20:00,141.77,141.77,141.58,141.71,6011.0,114.6238,114.6238,114.4702,114.5753,6011.0
2019-07-25 10:25:00,141.71,141.89,141.66,141.88,6733.0,114.5753,114.7208,114.5349,114.7128,6733.0
2019-07-25 10:30:00,141.85,141.9,141.72,141.72,6647.0,114.6885,114.7289,114.5834,114.5834,6647.0
2019-07-25 10:35:00,141.71,141.76,141.58,141.58,7880.0,114.5753,114.6157,114.4702,114.4702,7880.0
2019-07-25 10:40:00,141.6,141.84,141.58,141.79,6750.0,114.4864,114.6804,114.4702,114.64,6750.0
2019-07-25 10:45:00,141.85,141.9,141.76,141.76,13088.0,114.6885,114.7289,114.6157,114.6157,13088.0
2019-07-25 10:50:00,141.77,141.86,141.61,141.8,9749.0,114.6238,114.6966,114.4945,114.6481,9749.0
2019-07-25 10:55:00,141.73,141.94,141.69,141.89,4357.0,114.5915,114.7613,114.5591,114.7208,4357.0
2019-07-25 11:00:00,141.86,141.94,141.86,141.93,5277.0,114.6966,114.7613,114.6966,114.7532,5277.0
2019-07-25 11:05:00,141.92,142.09,141.92,142.09,7708.0,114.7451,114.8825,114.7451,114.8825,7708.0
2019-07-25 11:10:00,142.13,142.25,142.1,142.14,8411.0,114.9149,115.0119,114.8906,114.923,8411.0
2019-07-25 11:15:00,142.2,142.27,142.04,142.16,15403.0,114.9715,115.0281,114.8421,114.9391,15403.0
2019-07-25 11:20:00,142.16,142.16,141.96,142.09,4205.0,114.9391,114.9391,114.7774,114.8825,4205.0
2019-07-25 11:25:00,142.08,142.13,142.04,142.07,6084.0,114.8745,114.9149,114.8421,114.8664,6084.0
2019-07-25 11:30:00,142.04,142.04,141.84,141.84,5570.0,114.8421,114.8421,114.6804,114.6804,5570.0
2019-07-25 11:35:00,141.83,141.87,141.76,141.81,4700.0,114.6723,114.7047,114.6157,114.6562,4700.0
2019-07-25 11:40:00,141.82,141.87,141.51,141.53,4624.0,114.6642,114.7047,114.4136,114.4298,4624.0
2019-07-25 11:45:00,141.46,141.54,141.43,141.45,4924.0,114.3732,114.4379,114.3489,114.3651,4924.0
2019-07-25 11:50:00,141.48,141.5,141.04,141.09,34523.0,114.3894,114.4055,114.0336,114.074,34523.0
2019-07-25 11:55:00,141.06,141.07,141.0,141.02,8716.0,114.0498,114.0579,114.0013,114.0174,8716.0
2019-07-25 12:00:00,141.03,141.18,141.0,141.18,5671.0,114.0255,114.1468,114.0013,114.1468,5671.0
2019-07-25 12:05:00,141.08,141.22,141.08,141.13,4225.0,114.0659,114.1791,114.0659,114.1064,4225.0
2019-07-25 12:10:00,141.12,141.16,141.08,141.1,8680.0,114.0983,114.1306,114.0659,114.0821,8680.0
2019-07-25 12:15:00,141.1,141.29,141.07,141.27,5700.0,114.0821,114.2357,114.0579,114.2196,5700.0
2019-07-25 12:20:00,141.28,141.3,141.04,141.04,4626.0,114.2276,114.2438,114.0336,114.0336,4626.0
2019-07-25 12:25:00,141.03,141.14,141.02,141.11,4000.0,114.0255,114.1145,114.0174,114.0902,4000.0
2019-07-25 12:30:00,141.1,141.21,141.08,141.18,5721.0,114.0821,114.1711,114.0659,114.1468,5721.0
2019-07-25 12:35:00,141.17,141.27,140.98,140.99,33407.0,114.1387,114.2196,113.9851,113.9932,33407.0
2019-07-25 12:40:00,140.96,140.96,140.63,140.63,42956.0,113.9689,113.9689,113.7021,113.7021,42956.0
2019-07-25 12:45:00,140.6,140.96,140.54,140.92,8956.0,113.6779,113.9689,113.6293,113.9366,8956.0
2019-07-25 12:50:00,140.95,141.02,140.84,140.86,17785.0,113.9608,114.0174,113.8719,113.8881,17785.0
2019-07-25 12:55:00,140.9,140.92,140.83,140.92,3700.0,113.9204,113.9366,113.8638,113.9366,3700.0
2019-07-25 13:00:00,140.9,140.97,140.81,140.95,6201.0,113.9204,113.977,113.8476,113.9608,6201.0
2019-07-25 13:05:00,140.93,141.15,140.93,141.03,8482.0,113.9447,114.1225,113.9447,114.0255,8482.0
2019-07-25 13:10:00,141.02,141.02,140.95,140.95,5351.0,114.0174,114.0174,113.9608,113.9608,5351.0
2019-07-25 13:15:00,140.92,141.06,140.9,141.02,4030.0,113.9366,114.0498,113.9204,114.0174,4030.0
2019-07-25 13:20:00,141.04,141.04,140.87,140.9,5539.0,114.0336,114.0336,113.8962,113.9204,5539.0
2019-07-25 13:25:00,140.91,141.03,140.88,141.0,3226.0,113.9285,114.0255,113.9042,114.0013,3226.0
2019-07-25 13:30:00,141.03,141.19,141.02,141.16,5002.0,114.0255,114.1549,114.0174,114.1306,5002.0
2019-07-25 13:35:00,141.18,141.19,141.02,141.06,7874.0,114.1468,114.1549,114.0174,114.0498,7874.0
2019-07-25 13:40:00,141.1,141.15,141.06,141.1,6569.0,114.0821,114.1225,114.0498,114.0821,6569.0
2019-07-25 13:45:00,141.09,141.1,141.04,141.04,4729.0,114.074,114.0821,114.0336,114.0336,4729.0
2019-07-25 13:50:00,141.02,141.04,140.88,140.89,5360.0,114.0174,114.0336,113.9042,113.9123,5360.0
2019-07-25 13:55:00,140.91,140.99,140.89,140.98,4577.0,113.9285,113.9932,113.9123,113.9851,4577.0
2019-07-25 14:00:00,140.97,141.16,140.97,141.05,5573.0,113.977,114.1306,113.977,114.0417,5573.0
2019-07-25 14:05:00,140.98,141.24,140.93,141.03,15148.0,113.9851,114.1953,113.9447,114.0255,15148.0
2019-07-25 14:10:00,141.05,141.12,141.0,141.07,4795.0,114.0417,114.0983,114.0013,114.0579,4795.0
2019-07-25 14:15:00,141.11,141.11,140.98,141.04,4335.0,114.0902,114.0902,113.9851,114.0336,4335.0
2019-07-25 14:20:00,141.02,141.13,141.01,141.02,7001.0,114.0174,114.1064,114.0093,114.0174,7001.0
2019-07-25 14:25:00,141.04,141.09,141.0,141.06,3800.0,114.0336,114.074,114.0013,114.0498,3800.0
2019-07-25 14:30:00,141.06,141.1,141.05,141.07,6252.0,114.0498,114.0821,114.0417,114.0579,6252.0
2019-07-25 14:35:00,141.08,141.08,140.93,140.93,4595.0,114.0659,114.0659,113.9447,113.9447,4595.0
2019-07-25 14:40:00,140.96,140.99,140.9,140.97,5892.0,113.9689,113.9932,113.9204,113.977,5892.0
2019-07-25 14:45:00,140.95,140.97,140.83,140.87,14889.0,113.9608,113.977,113.8638,113.8962,14889.0
2019-07-25 14:50:00,140.88,140.91,140.78,140.78,9729.0,113.9042,113.9285,113.8234,113.8234,9729.0
2019-07-25 14:55:00,140.75,140.87,140.74,140.8,5870.0,113.7991,113.8962,113.791,113.8396,5870.0
2019-07-25 15:00:00,140.77,140.86,140.63,140.65,9341.0,113.8153,113.8881,113.7021,113.7183,9341.0
2019-07-25 15:05:00,140.62,140.62,140.39,140.39,5545.0,113.694,113.694,113.5081,113.5081,5545.0
2019-07-25 15:10:00,140.36,140.46,140.32,140.37,8465.0,113.4838,113.5647,113.4515,113.4919,8465.0
2019-07-25 15:15:00,140.37,140.48,140.29,140.47,10408.0,113.4919,113.5808,113.4272,113.5727,10408.0
2019-07-25 15:20:00,140.45,140.51,140.38,140.42,6079.0,113.5566,113.6051,113.5,113.5323,6079.0
2019-07-25 15:25:00,140.46,140.72,140.46,140.71,12475.0,113.5647,113.7749,113.5647,113.7668,12475.0
2019-07-25 15:30:00,140.71,140.71,140.54,140.58,9658.0,113.7668,113.7668,113.6293,113.6617,9658.0
2019-07-25 15:35:00,140.58,140.67,140.55,140.58,22903.0,113.6617,113.7345,113.6374,113.6617,22903.0
2019-07-25 15:40:00,140.58,140.67,140.55,140.6,14796.0,113.6617,113.7345,113.6374,113.6779,14796.0
2019-07-25 15:45:00,140.61,140.87,140.6,140.83,61331.0,113.6859,113.8962,113.6779,113.8638,61331.0
2019-07-25 15:50:00,140.84,140.97,140.78,140.92,53831.0,113.8719,113.977,113.8234,113.9366,53831.0
2019-07-25 15:55:00,140.92,140.93,140.75,140.86,156338.0,113.9366,113.9447,113.7991,113.8881,156338.0
2019-07-26 09:30:00,140.95,141.51,140.92,141.22,20690.0,113.9608,114.4136,113.9366,114.1791,20690.0
2019-07-26 09:35:00,141.2,141.27,141.01,141.07,4030.0,114.163,114.2196,114.0093,114.0579,4030.0
2019-07-26 09:40:00,141.16,141.52,141.16,141.44,6425.0,114.1306,114.4217,114.1306,114.357,6425.0
2019-07-26 09:45:00,141.44,141.67,141.36,141.64,6420.0,114.357,114.543,114.2923,114.5187,6420.0
2019-07-26 09:50:00,141.63,141.94,141.62,141.91,5655.0,114.5106,114.7613,114.5025,114.737,5655.0
2019-07-26 09:55:00,141.83,141.96,141.79,141.93,9247.0,114.6723,114.7774,114.64,114.7532,9247.0
2019-07-26 10:00:00,141.92,142.0,141.85,141.85,9306.0,114.7451,114.8098,114.6885,114.6885,9306.0
2019-07-26 10:05:00,141.87,142.17,141.87,142.06,7845.0,114.7047,114.9472,114.7047,114.8583,7845.0
2019-07-26 10:10:00,142.02,142.26,142.02,142.12,10527.0,114.826,115.02,114.826,114.9068,10527.0
2019-07-26 10:15:00,142.15,142.26,142.05,142.24,7180.0,114.9311,115.02,114.8502,115.0038,7180.0
2019-07-26 10:20:00,142.27,142.38,142.2,142.26,7077.0,115.0281,115.117,114.9715,115.02,7077.0
2019-07-26 10:25:00,142.23,142.3,142.17,142.17,5634.0,114.9957,115.0523,114.9472,114.9472,5634.0
2019-07-26 10:30:00,142.14,142.27,141.97,142.27,4238.0,114.923,115.0281,114.7855,115.0281,4238.0
2019-07-26 10:35:00,142.26,142.44,142.22,142.44,6197.0,115.02,115.1655,114.9877,115.1655,6197.0
2019-07-26 10:40:00,142.42,142.49,142.3,142.33,11981.0,115.1494,115.206,115.0523,115.0766,11981.0
2019-07-26 10:45:00,142.38,142.55,142.34,142.54,11934.0,115.117,115.2545,115.0847,115.2464,11934.0
2019-07-26 10:50:00,142.55,142.6,142.5,142.57,6834.0,115.2545,115.2949,115.214,115.2706,6834.0
2019-07-26 10:55:00,142.55,142.63,142.54,142.59,6634.0,115.2545,115.3191,115.2464,115.2868,6634.0
2019-07-26 11:00:00,142.6,142.6,142.44,142.53,11845.0,115.2949,115.2949,115.1655,115.2383,11845.0
2019-07-26 11:05:00,142.55,142.72,142.54,142.61,9331.0,115.2545,115.3919,115.2464,115.303,9331.0
2019-07-26 11:10:00,142.61,142.69,142.58,142.61,6638.0,115.303,115.3677,115.2787,115.303,6638.0
2019-07-26 11:15:00,142.61,142.66,142.43,142.45,16521.0,115.303,115.3434,115.1574,115.1736,16521.0
2019-07-26 11:20:00,142.44,142.5,142.32,142.35,21555.0,115.1655,115.214,115.0685,115.0928,21555.0
2019-07-26 11:25:00,142.35,142.5,142.34,142.48,5581.0,115.0928,115.214,115.0847,115.1979,5581.0
2019-07-26 11:30:00,142.48,142.57,142.43,142.56,23140.0,115.1979,115.2706,115.1574,115.2626,23140.0
2019-07-26 11:35:00,142.57,142.57,142.45,142.51,14986.0,115.2706,115.2706,115.1736,115.2221,14986.0
2019-07-26 11:40:00,142.48,142.57,142.36,142.37,15000.0,115.1979,115.2706,115.1008,115.1089,15000.0
2019-07-26 11:45:00,142.32,142.4,142.32,142.38,1983.0,115.0685,115.1332,115.0685,115.117,1983.0
2019-07-26 11:50:00,142.46,142.56,142.43,142.56,9300.0,115.1817,115.2626,115.1574,115.2626,9300.0
2019-07-26 11:55:00,142.56,142.64,142.55,142.57,6599.0,115.2626,115.3272,115.2545,115.2706,6599.0
2019-07-26 12:00:00,142.58,142.63,142.46,142.52,4075.0,115.2787,115.3191,115.1817,115.2302,4075.0
2019-07-26 12:05:00,142.53,142.59,142.53,142.59,12780.0,115.2383,115.2868,115.2383,115.2868,12780.0
2019-07-26 12:10:00,142.62,142.71,142.57,142.57,8381.0,115.3111,115.3838,115.2706,115.2706,8381.0
2019-07-26 12:15:00,142.61,142.66,142.45,142.48,9023.0,115.303,115.3434,115.1736,115.1979,9023.0
2019-07-26 12:20:00,142.46,142.54,142.44,142.53,3303.0,115.1817,115.2464,115.1655,115.2383,3303.0
2019-07-26 12:25:00,142.56,142.6,142.55,142.59,2649.0,115.2626,115.2949,115.2545,115.2868,2649.0
2019-07-26 12:30:00,142.6,142.7,142.6,142.68,5968.0,115.2949,115.3757,115.2949,115.3596,5968.0
2019-07-26 12:35:00,142.65,142.75,142.64,142.71,6124.0,115.3353,115.4162,115.3272,115.3838,6124.0
2019-07-26 12:40:00,142.72,142.76,142.62,142.74,6576.0,115.3919,115.4243,115.3111,115.4081,6576.0
2019-07-26 12:45:00,142.74,142.74,142.65,142.74,2797.0,115.4081,115.4081,115.3353,115.4081,2797.0
2019-07-26 12:50:00,142.75,142.75,142.64,142.64,1825.0,115.4162,115.4162,115.3272,115.3272,1825.0
2019-07-26 12:55:00,142.68,142.7,142.66,142.68,3132.0,115.3596,115.3757,115.3434,115.3596,3132.0
2019-07-26 13:00:00,142.68,142.77,142.68,142.75,2892.0,115.3596,115.4323,115.3596,115.4162,2892.0
2019-07-26 13:05:00,142.75,142.75,142.69,142.72,2500.0,115.4162,115.4162,115.3677,115.3919,2500.0
2019-07-26 13:10:00,142.72,142.77,142.71,142.75,2434.0,115.3919,115.4323,115.3838,115.4162,2434.0
2019-07-26 13:15:00,142.74,142.78,142.72,142.77,5622.0,115.4081,115.4404,115.3919,115.4323,5622.0
2019-07-26 13:20:00,142.77,142.77,142.71,142.72,3156.0,115.4323,115.4323,115.3838,115.3919,3156.0
2019-07-26 13:25:00,142.74,142.83,142.71,142.81,6200.0,115.4081,115.4809,115.3838,115.4647,6200.0
2019-07-26 13:30:00,142.82,142.96,142.78,142.95,14048.0,115.4728,115.586,115.4404,115.5779,14048.0
2019-07-26 13:35:00,142.96,143.04,142.91,143.01,8743.0,115.586,115.6506,115.5455,115.6264,8743.0
2019-07-26 13:40:00,143.02,143.07,143.02,143.05,5548.0,115.6345,115.6749,115.6345,115.6587,5548.0
2019-07-26 13:45:00,143.07,143.13,143.03,143.09,7868.0,115.6749,115.7234,115.6426,115.6911,7868.0
2019-07-26 13:50:00,143.08,143.14,143.05,143.08,5809.0,115.683,115.7315,115.6587,115.683,5809.0
2019-07-26 13:55:00,143.09,143.18,143.03,143.03,6695.0,115.6911,115.7638,115.6426,115.6426,6695.0
2019-07-26 14:00:00,143.04,143.04,142.82,142.84,4900.0,115.6506,115.6506,115.4728,115.4889,4900.0
2019-07-26 14:05:00,142.84,142.87,142.77,142.82,6869.0,115.4889,115.5132,115.4323,115.4728,6869.0
2019-07-26 14:10:00,142.83,142.88,142.78,142.78,8861.0,115.4809,115.5213,115.4404,115.4404,8861.0
2019-07-26 14:15:00,142.79,142.83,142.77,142.77,4647.0,115.4485,115.4809,115.4323,115.4323,4647.0
2019-07-26 14:20:00,142.78,142.82,142.68,142.82,6985.0,115.4404,115.4728,115.3596,115.4728,6985.0
2019-07-26 14:25:00,142.82,142.87,142.78,142.85,5480.0,115.4728,115.5132,115.4404,115.497,5480.0
2019-07-26 14:30:00,142.86,142.87,142.77,142.77,3392.0,115.5051,115.5132,115.4323,115.4323,3392.0
2019-07-26 14:35:00,142.79,142.84,142.78,142.8,5510.0,115.4485,115.4889,115.4404,115.4566,5510.0
2019-07-26 14:40:00,142.8,142.9,142.74,142.9,5561.0,115.4566,115.5374,115.4081,115.5374,5561.0
2019-07-26 14:45:00,142.88,142.99,142.86,142.92,9900.0,115.5213,115.6102,115.5051,115.5536,9900.0
2019-07-26 14:50:00,142.91,142.97,142.91,142.97,6002.0,115.5455,115.594,115.5455,115.594,6002.0
2019-07-26 14:55:00,142.98,143.0,142.8,142.95,13336.0,115.6021,115.6183,115.4566,115.5779,13336.0
2019-07-26 15:00:00,142.98,142.98,142.89,142.95,5613.0,115.6021,115.6021,115.5294,115.5779,5613.0
2019-07-26 15:05:00,142.97,142.99,142.92,142.94,6877.0,115.594,115.6102,115.5536,115.5698,6877.0
2019-07-26 15:10:00,142.92,142.97,142.89,142.93,13423.0,115.5536,115.594,115.5294,115.5617,13423.0
2019-07-26 15:15:00,142.97,143.0,142.86,142.89,8815.0,115.594,115.6183,115.5051,115.5294,8815.0
2019-07-26 15:20:00,142.88,142.9,142.82,142.86,7636.0,115.5213,115.5374,115.4728,115.5051,7636.0
2019-07-26 15:25:00,142.85,142.9,142.82,142.89,5349.0,115.497,115.5374,115.4728,115.5294,5349.0
2019-07-26 15:30:00,142.89,142.96,142.86,142.91,10834.0,115.5294,115.586,115.5051,115.5455,10834.0
2019-07-26 15:35:00,142.89,142.92,142.84,142.91,13743.0,115.5294,115.5536,115.4889,115.5455,13743.0
2019-07-26 15:40:00,142.92,142.97,142.87,142.97,18478.0,115.5536,115.594,115.5132,115.594,18478.0
2019-07-26 15:45:00,142.97,143.09,142.96,143.04,22632.0,115.594,115.6911,115.586,115.6506,22632.0
2019-07-26 15:50:00,143.04,143.18,143.01,143.16,21018.0,115.6506,115.7638,115.6264,115.7477,21018.0
2019-07-26 15:55:00,143.17,143.18,142.74,142.81,76694.0,115.7557,115.7638,115.4081,115.4647,76694.0
2019-07-29 09:30:00,142.26,143.47,142.26,143.37,28438.0,115.02,115.9983,115.02,115.9175,28438.0
2019-07-29 09:35:00,143.38,143.46,143.18,143.31,7897.0,115.9255,115.9902,115.7638,115.8689,7897.0
2019-07-29 09:40:00,143.32,143.34,143.1,143.25,8135.0,115.877,115.8932,115.6992,115.8204,8135.0
2019-07-29 09:45:00,143.28,143.48,143.2,143.43,10562.0,115.8447,116.0064,115.78,115.966,10562.0
2019-07-29 09:50:00,143.48,143.56,143.38,143.49,9194.0,116.0064,116.0711,115.9255,116.0145,9194.0
2019-07-29 09:55:00,143.45,143.51,143.38,143.49,11178.0,115.9821,116.0306,115.9255,116.0145,11178.0
2019-07-29 10:00:00,143.51,143.51,143.35,143.47,7606.0,116.0306,116.0306,115.9013,115.9983,7606.0
2019-07-29 10:05:00,143.5,143.55,143.24,143.25,9258.0,116.0226,116.063,115.8123,115.8204,9258.0
2019-07-29 10:10:00,143.27,143.4,143.23,143.26,8694.0,115.8366,115.9417,115.8043,115.8285,8694.0
2019-07-29 10:15:00,143.28,143.49,143.25,143.48,8185.0,115.8447,116.0145,115.8204,116.0064,8185.0
2019-07-29 10:20:00,143.59,143.6,143.39,143.43,6635.0,116.0953,116.1034,115.9336,115.966,6635.0
2019-07-29 10:25:00,143.43,143.59,143.38,143.51,9029.0,115.966,116.0953,115.9255,116.0306,9029.0
2019-07-29 10:30:00,143.52,143.59,143.48,143.51,8867.0,116.0387,116.0953,116.0064,116.0306,8867.0
2019-07-29 10:35:00,143.45,143.61,143.33,143.61,9292.0,115.9821,116.1115,115.8851,116.1115,9292.0
2019-07-29 10:40:00,143.6,143.74,143.6,143.74,6935.0,116.1034,116.2166,116.1034,116.2166,6935.0
2019-07-29 10:45:00,143.7,143.92,143.68,143.9,5852.0,116.1843,116.3621,116.1681,116.346,5852.0
2019-07-29 10:50:00,143.9,143.96,143.85,143.94,12935.0,116.346,116.3945,116.3055,116.3783,12935.0
2019-07-29 10:55:00,143.97,144.09,143.94,144.08,22684.0,116.4026,116.4996,116.3783,116.4915,22684.0
2019-07-29 11:00:00,144.03,144.05,143.83,143.94,12477.0,116.4511,116.4672,116.2894,116.3783,12477.0
2019-07-29 11:05:00,143.94,144.08,143.92,144.0,11172.0,116.3783,116.4915,116.3621,116.4268,11172.0
2019-07-29 11:10:00,144.07,144.13,144.01,144.13,11300.0,116.4834,116.5319,116.4349,116.5319,11300.0
2019-07-29 11:15:00,144.13,144.2,144.04,144.15,10636.0,116.5319,116.5885,116.4592,116.5481,10636.0
2019-07-29 11:20:00,144.18,144.27,144.11,144.2,29434.0,116.5724,116.6451,116.5158,116.5885,29434.0
2019-07-29 11:25:00,144.19,144.25,144.14,144.21,7770.0,116.5804,116.629,116.54,116.5966,7770.0
2019-07-29 11:30:00,144.2,144.22,144.08,144.08,6305.0,116.5885,116.6047,116.4915,116.4915,6305.0
2019-07-29 11:35:00,144.07,144.29,144.02,144.26,8207.0,116.4834,116.6613,116.443,116.637,8207.0
2019-07-29 11:40:00,144.25,144.29,144.16,144.29,5200.0,116.629,116.6613,116.5562,116.6613,5200.0
2019-07-29 11:45:00,144.29,144.29,144.13,144.2,16515.0,116.6613,116.6613,116.5319,116.5885,16515.0
2019-07-29 11:50:00,144.15,144.27,144.11,144.25,8357.0,116.5481,116.6451,116.5158,116.629,8357.0
2019-07-29 11:55:00,144.27,144.32,144.17,144.18,10277.0,116.6451,116.6855,116.5643,116.5724,10277.0
2019-07-29 12:00:00,144.2,144.23,144.04,144.05,5682.0,116.5885,116.6128,116.4592,116.4672,5682.0
2019-07-29 12:05:00,144.04,144.04,143.9,143.92,3319.0,116.4592,116.4592,116.346,116.3621,3319.0
2019-07-29 12:10:00,143.93,143.93,143.76,143.77,4627.0,116.3702,116.3702,116.2328,116.2409,4627.0
2019-07-29 12:15:00,143.76,143.76,143.58,143.71,4692.0,116.2328,116.2328,116.0872,116.1923,4692.0
2019-07-29 12:20:00,143.75,143.81,143.67,143.7,8379.0,116.2247,116.2732,116.16,116.1843,8379.0
2019-07-29 12:25:00,143.69,143.75,143.67,143.73,5500.0,116.1762,116.2247,116.16,116.2085,5500.0
2019-07-29 12:30:00,143.72,143.73,143.67,143.7,3800.0,116.2004,116.2085,116.16,116.1843,3800.0
2019-07-29 12:35:00,143.7,143.71,143.45,143.56,15092.0,116.1843,116.1923,115.9821,116.0711,15092.0
2019-07-29 12:40:00,143.61,143.66,143.5,143.5,5700.0,116.1115,116.1519,116.0226,116.0226,5700.0
2019-07-29 12:45:00,143.47,143.59,143.47,143.59,4288.0,115.9983,116.0953,115.9983,116.0953,4288.0
2019-07-29 12:50:00,143.59,143.62,143.52,143.55,3571.0,116.0953,116.1196,116.0387,116.063,3571.0
2019-07-29 12:55:00,143.56,143.64,143.56,143.61,3000.0,116.0711,116.1358,116.0711,116.1115,3000.0
2019-07-29 13:00:00,143.62,143.64,143.48,143.52,3852.0,116.1196,116.1358,116.0064,116.0387,3852.0
2019-07-29 13:05:00,143.52,143.52,143.38,143.41,3674.0,116.0387,116.0387,115.9255,115.9498,3674.0
2019-07-29 13:10:00,143.44,143.44,143.28,143.3,3944.0,115.974,115.974,115.8447,115.8609,3944.0
2019-07-29 13:15:00,143.33,143.36,143.23,143.3,10825.0,115.8851,115.9094,115.8043,115.8609,10825.0
2019-07-29 13:20:00,143.31,143.35,143.27,143.27,9330.0,115.8689,115.9013,115.8366,115.8366,9330.0
2019-07-29 13:25:00,143.31,143.37,143.28,143.36,4822.0,115.8689,115.9175,115.8447,115.9094,4822.0
2019-07-29 13:30:00,143.39,143.4,143.29,143.31,9710.0,115.9336,115.9417,115.8528,115.8689,9710.0
2019-07-29 13:35:00,143.31,143.43,143.31,143.43,6760.0,115.8689,115.966,115.8689,115.966,6760.0
2019-07-29 13:40:00,143.44,143.52,143.41,143.5,8748.0,115.974,116.0387,115.9498,116.0226,8748.0
2019-07-29 13:45:00,143.47,143.48,143.4,143.42,4307.0,115.9983,116.0064,115.9417,115.9579,4307.0
2019-07-29 13:50:00,143.44,143.51,143.36,143.36,22411.0,115.974,116.0306,115.9094,115.9094,22411.0
2019-07-29 13:55:00,143.32,143.38,143.27,143.27,9300.0,115.877,115.9255,115.8366,115.8366,9300.0
2019-07-29 14:00:00,143.31,143.32,143.09,143.09,7547.0,115.8689,115.877,115.6911,115.6911,7547.0
2019-07-29 14:05:00,143.1,143.22,143.06,143.19,15214.0,115.6992,115.7962,115.6668,115.7719,15214.0
2019-07-29 14:10:00,143.21,143.42,143.21,143.42,14571.0,115.7881,115.9579,115.7881,115.9579,14571.0
2019-07-29 14:15:00,143.38,143.38,143.24,143.33,5172.0,115.9255,115.9255,115.8123,115.8851,5172.0
2019-07-29 14:20:00,143.35,143.49,143.35,143.48,6561.0,115.9013,116.0145,115.9013,116.0064,6561.0
2019-07-29 14:25:00,143.44,143.44,143.26,143.27,4030.0,115.974,115.974,115.8285,115.8366,4030.0
2019-07-29 14:30:00,143.25,143.25,143.08,143.19,6550.0,115.8204,115.8204,115.683,115.7719,6550.0
2019-07-29 14:35:00,143.15,143.24,143.13,143.17,7293.0,115.7396,115.8123,115.7234,115.7557,7293.0
2019-07-29 14:40:00,143.15,143.17,143.01,143.05,3999.0,115.7396,115.7557,115.6264,115.6587,3999.0
2019-07-29 14:45:00,143.05,143.05,142.93,143.02,7024.0,115.6587,115.6587,115.5617,115.6345,7024.0
2019-07-29 14:50:00,143.03,143.08,142.99,143.04,5195.0,115.6426,115.683,115.6102,115.6506,5195.0
2019-07-29 14:55:00,143.01,143.1,142.95,142.95,6000.0,115.6264,115.6992,115.5779,115.5779,6000.0
2019-07-29 15:00:00,142.95,142.98,142.71,142.76,10491.0,115.5779,115.6021,115.3838,115.4243,10491.0
2019-07-29 15:05:00,142.75,142.82,142.64,142.71,9022.0,115.4162,115.4728,115.3272,115.3838,9022.0
2019-07-29 15:10:00,142.68,142.68,142.44,142.44,13774.0,115.3596,115.3596,115.1655,115.1655,13774.0
2019-07-29 15:15:00,142.42,142.46,142.3,142.46,6556.0,115.1494,115.1817,115.0523,115.1817,6556.0
2019-07-29 15:20:00,142.48,142.54,142.38,142.4,8822.0,115.1979,115.2464,115.117,115.1332,8822.0
2019-07-29 15:25:00,142.39,142.43,142.2,142.25,6486.0,115.1251,115.1574,114.9715,115.0119,6486.0
2019-07-29 15:30:00,142.26,142.33,142.1,142.1,6830.0,115.02,115.0766,114.8906,114.8906,6830.0
2019-07-29 15:35:00,142.12,142.12,142.0,142.0,7766.0,114.9068,114.9068,114.8098,114.8098,7766.0
2019-07-29 15:40:00,142.02,142.18,142.02,142.08,13264.0,114.826,114.9553,114.826,114.8745,13264.0
2019-07-29 15:45:00,142.09,142.09,141.93,141.99,17216.0,114.8825,114.8825,114.7532,114.8017,17216.0
2019-07-29 15:50:00,142.03,142.09,141.96,142.03,22440.0,114.834,114.8825,114.7774,114.834,22440.0
2019-07-29 15:55:00,142.0,142.06,141.88,141.99,46823.0,114.8098,114.8583,114.7128,114.8017,46823.0
2019-07-30 09:30:00,140.84,141.12,140.69,141.12,26103.0,113.8719,114.0983,113.7506,114.0983,26103.0
2019-07-30 09:35:00,141.25,141.53,140.96,141.4,14035.0,114.2034,114.4298,113.9689,114.3247,14035.0
2019-07-30 09:40:00,141.47,141.54,141.22,141.26,5916.0,114.3813,114.4379,114.1791,114.2115,5916.0
2019-07-30 09:45:00,141.09,141.29,141.0,141.29,8354.0,114.074,114.2357,114.0013,114.2357,8354.0
2019-07-30 09:50:00,141.36,141.68,141.16,141.68,8011.0,114.2923,114.5511,114.1306,114.5511,8011.0
2019-07-30 09:55:00,141.68,141.69,141.43,141.54,5233.0,114.5511,114.5591,114.3489,114.4379,5233.0
2019-07-30 10:00:00,141.64,141.83,141.49,141.54,7887.0,114.5187,114.6723,114.3974,114.4379,7887.0
2019-07-30 10:05:00,141.57,141.93,141.55,141.93,8290.0,114.4621,114.7532,114.4459,114.7532,8290.0
2019-07-30 10:10:00,141.94,142.0,141.8,141.85,4987.0,114.7613,114.8098,114.6481,114.6885,4987.0
2019-07-30 10:15:00,141.85,141.86,141.63,141.7,4965.0,114.6885,114.6966,114.5106,114.5672,4965.0
2019-07-30 10:20:00,141.7,141.74,141.57,141.71,2922.0,114.5672,114.5996,114.4621,114.5753,2922.0
2019-07-30 10:25:00,141.72,141.72,141.55,141.62,4763.0,114.5834,114.5834,114.4459,114.5025,4763.0
2019-07-30 10:30:00,141.7,141.95,141.7,141.89,5461.0,114.5672,114.7694,114.5672,114.7208,5461.0
2019-07-30 10:35:00,141.91,141.97,141.89,141.93,4419.0,114.737,114.7855,114.7208,114.7532,4419.0
2019-07-30 10:40:00,141.96,141.98,141.84,141.84,8015.0,114.7774,114.7936,114.6804,114.6804,8015.0
2019-07-30 10:45:00,141.81,141.9,141.81,141.9,3583.0,114.6562,114.7289,114.6562,114.7289,3583.0
2019-07-30 10:50:00,141.96,142.14,141.94,142.07,6005.0,114.7774,114.923,114.7613,114.8664,6005.0
2019-07-30 10:55:00,142.09,142.16,142.04,142.13,4200.0,114.8825,114.9391,114.8421,114.9149,4200.0
2019-07-30 11:00:00,142.1,142.24,141.93,141.93,5993.0,114.8906,115.0038,114.7532,114.7532,5993.0
2019-07-30 11:05:00,141.9,142.11,141.9,142.11,4532.0,114.7289,114.8987,114.7289,114.8987,4532.0
2019-07-30 11:10:00,142.08,142.11,142.0,142.02,7674.0,114.8745,114.8987,114.8098,114.826,7674.0
2019-07-30 11:15:00,142.06,142.06,141.95,142.01,5716.0,114.8583,114.8583,114.7694,114.8179,5716.0
2019-07-30 11:20:00,142.03,142.25,141.95,142.25,5503.0,114.834,115.0119,114.7694,115.0119,5503.0
2019-07-30 11:25:00,142.25,142.25,142.06,142.06,4993.0,115.0119,115.0119,114.8583,114.8583,4993.0
2019-07-30 11:30:00,142.04,142.28,142.04,142.28,4778.0,114.8421,115.0362,114.8421,115.0362,4778.0
2019-07-30 11:35:00,142.25,142.29,142.14,142.22,12905.0,115.0119,115.0443,114.923,114.9877,12905.0
2019-07-30 11:40:00,142.22,142.32,142.17,142.24,5712.0,114.9877,115.0685,114.9472,115.0038,5712.0
2019-07-30 11:45:00,142.24,142.28,142.16,142.26,5913.0,115.0038,115.0362,114.9391,115.02,5913.0
2019-07-30 11:50:00,142.27,142.45,142.17,142.45,10659.0,115.0281,115.1736,114.9472,115.1736,10659.0
2019-07-30 11:55:00,142.48,142.63,142.44,142.55,14364.0,115.1979,115.3191,115.1655,115.2545,14364.0
2019-07-30 12:00:00,142.54,142.58,142.48,142.57,11017.0,115.2464,115.2787,115.1979,115.2706,11017.0
2019-07-30 12:05:00,142.59,142.64,142.52,142.52,6300.0,115.2868,115.3272,115.2302,115.2302,6300.0
2019-07-30 12:10:00,142.5,142.5,142.31,142.31,5408.0,115.214,115.214,115.0604,115.0604,5408.0
2019-07-30 12:15:00,142.31,142.35,142.28,142.28,2730.0,115.0604,115.0928,115.0362,115.0362,2730.0
2019-07-30 12:20:00,142.27,142.27,142.2,142.24,3220.0,115.0281,115.0281,114.9715,115.0038,3220.0
2019-07-30 12:25:00,142.24,142.24,142.13,142.13,3700.0,115.0038,115.0038,114.9149,114.9149,3700.0
2019-07-30 12:30:00,142.15,142.2,142.03,142.06,3000.0,114.9311,114.9715,114.834,114.8583,3000.0
2019-07-30 12:35:00,142.08,142.15,142.05,142.14,5067.0,114.8745,114.9311,114.8502,114.923,5067.0
2019-07-30 12:40:00,142.14,142.27,142.1,142.24,5573.0,114.923,115.0281,114.8906,115.0038,5573.0
2019-07-30 12:45:00,142.25,142.25,142.08,142.14,4139.0,115.0119,115.0119,114.8745,114.923,4139.0
2019-07-30 12:50:00,142.17,142.17,142.0,142.0,3734.0,114.9472,114.9472,114.8098,114.8098,3734.0
2019-07-30 12:55:00,141.99,141.99,141.9,141.93,3800.0,114.8017,114.8017,114.7289,114.7532,3800.0
2019-07-30 13:00:00,141.97,142.07,141.95,142.02,18491.0,114.7855,114.8664,114.7694,114.826,18491.0
2019-07-30 13:05:00,141.99,142.07,141.91,141.91,4667.0,114.8017,114.8664,114.737,114.737,4667.0
2019-07-30 13:10:00,141.89,141.94,141.84,141.86,3149.0,114.7208,114.7613,114.6804,114.6966,3149.0
2019-07-30 13:15:00,141.85,141.92,141.81,141.85,2720.0,114.6885,114.7451,114.6562,114.6885,2720.0
2019-07-30 13:20:00,141.86,142.01,141.85,141.99,6478.0,114.6966,114.8179,114.6885,114.8017,6478.0
2019-07-30 13:25:00,141.98,142.0,141.96,141.96,3739.0,114.7936,114.8098,114.7774,114.7774,3739.0
2019-07-30 13:30:00,141.97,142.0,141.89,141.89,2782.0,114.7855,114.8098,114.7208,114.7208,2782.0
2019-07-30 13:35:00,141.93,142.03,141.93,142.02,5424.0,114.7532,114.834,114.7532,114.826,5424.0
2019-07-30 13:40:00,142.1,142.16,142.05,142.16,2600.0,114.8906,114.9391,114.8502,114.9391,2600.0
2019-07-30 13:45:00,142.18,142.21,142.08,142.11,4751.0,114.9553,114.9796,114.8745,114.8987,4751.0
2019-07-30 13:50:00,142.09,142.2,142.09,142.19,3581.0,114.8825,114.9715,114.8825,114.9634,3581.0
2019-07-30 13:55:00,142.23,142.25,142.17,142.17,6402.0,114.9957,115.0119,114.9472,114.9472,6402.0
2019-07-30 14:00:00,142.16,142.17,142.0,142.14,4636.0,114.9391,114.9472,114.8098,114.923,4636.0
2019-07-30 14:05:00,142.14,142.14,142.02,142.09,4953.0,114.923,114.923,114.826,114.8825,4953.0
2019-07-30 14:10:00,142.12,142.31,142.11,142.3,5828.0,114.9068,115.0604,114.8987,115.0523,5828.0
2019-07-30 14:15:00,142.3,142.46,142.25,142.43,5126.0,115.0523,115.1817,115.0119,115.1574,5126.0
2019-07-30 14:20:00,142.44,142.49,142.39,142.41,2924.0,115.1655,115.206,115.1251,115.1413,2924.0
2019-07-30 14:25:00,142.39,142.41,142.3,142.39,3758.0,115.1251,115.1413,115.0523,115.1251,3758.0
2019-07-30 14:30:00,142.39,142.46,142.33,142.43,5081.0,115.1251,115.1817,115.0766,115.1574,5081.0
2019-07-30 14:35:00,142.42,142.45,142.35,142.42,4034.0,115.1494,115.1736,115.0928,115.1494,4034.0
2019-07-30 14:40:00,142.44,142.44,142.36,142.4,5926.0,115.1655,115.1655,115.1008,115.1332,5926.0
2019-07-30 14:45:00,142.37,142.42,142.33,142.41,4177.0,115.1089,115.1494,115.0766,115.1413,4177.0
2019-07-30 14:50:00,142.4,142.4,142.18,142.18,5086.0,115.1332,115.1332,114.9553,114.9553,5086.0
2019-07-30 14:55:00,142.14,142.2,142.08,142.16,6138.0,114.923,114.9715,114.8745,114.9391,6138.0
2019-07-30 15:00:00,142.17,142.29,142.13,142.19,5194.0,114.9472,115.0443,114.9149,114.9634,5194.0
2019-07-30 15:05:00,142.19,142.23,142.08,142.19,5065.0,114.9634,114.9957,114.8745,114.9634,5065.0
2019-07-30 15:10:00,142.2,142.38,142.18,142.34,6127.0,114.9715,115.117,114.9553,115.0847,6127.0
2019-07-30 15:15:00,142.37,142.46,142.35,142.36,5977.0,115.1089,115.1817,115.0928,115.1008,5977.0
2019-07-30 15:20:00,142.35,142.39,142.17,142.27,13866.0,115.0928,115.1251,114.9472,115.0281,13866.0
2019-07-30 15:25:00,142.26,142.26,142.02,142.1,9711.0,115.02,115.02,114.826,114.8906,9711.0
2019-07-30 15:30:00,142.11,142.11,141.99,142.03,11967.0,114.8987,114.8987,114.8017,114.834,11967.0
2019-07-30 15:35:00,142.02,142.17,142.01,142.04,10917.0,114.826,114.9472,114.8179,114.8421,10917.0
2019-07-30 15:40:00,142.06,142.09,141.97,141.99,11166.0,114.8583,114.8825,114.7855,114.8017,11166.0
2019-07-30 15:45:00,141.97,142.04,141.87,141.87,18594.0,114.7855,114.8421,114.7047,114.7047,18594.0
2019-07-30 15:50:00,141.87,141.91,141.77,141.78,30012.0,114.7047,114.737,114.6238,114.6319,30012.0
2019-07-30 15:55:00,141.77,141.92,141.69,141.92,66298.0,114.6238,114.7451,114.5591,114.7451,66298.0
2019-07-31 09:30:00,141.99,142.28,141.97,142.13,21997.0,114.8017,115.0362,114.7855,114.9149,21997.0
2019-07-31 09:35:00,142.14,142.27,141.74,141.78,3481.0,114.923,115.0281,114.5996,114.6319,3481.0
2019-07-31 09:40:00,141.78,141.83,141.55,141.7,2714.0,114.6319,114.6723,114.4459,114.5672,2714.0
2019-07-31 09:45:00,141.82,141.92,141.69,141.81,3130.0,114.6642,114.7451,114.5591,114.6562,3130.0
2019-07-31 09:50:00,141.74,141.74,141.5,141.58,6477.0,114.5996,114.5996,114.4055,114.4702,6477.0
2019-07-31 09:55:00,141.63,141.73,141.56,141.58,3670.0,114.5106,114.5915,114.454,114.4702,3670.0
2019-07-31 10:00:00,141.44,141.45,141.3,141.3,3854.0,114.357,114.3651,114.2438,114.2438,3854.0
2019-07-31 10:05:00,141.36,141.47,141.22,141.22,7611.0,114.2923,114.3813,114.1791,114.1791,7611.0
2019-07-31 10:10:00,141.24,141.27,141.13,141.14,9855.0,114.1953,114.2196,114.1064,114.1145,9855.0
2019-07-31 10:15:00,141.1,141.53,141.09,141.53,4439.0,114.0821,114.4298,114.074,114.4298,4439.0
2019-07-31 10:20:00,141.49,141.55,141.43,141.48,19700.0,114.3974,114.4459,114.3489,114.3894,19700.0
2019-07-31 10:25:00,141.52,141.52,141.25,141.25,6035.0,114.4217,114.4217,114.2034,114.2034,6035.0
2019-07-31 10:30:00,141.25,141.38,141.19,141.34,4577.0,114.2034,114.3085,114.1549,114.2762,4577.0
2019-07-31 10:35:00,141.32,141.42,141.25,141.4,3402.0,114.26,114.3408,114.2034,114.3247,3402.0
2019-07-31 10:40:00,141.42,141.48,141.11,141.14,18315.0,114.3408,114.3894,114.0902,114.1145,18315.0
2019-07-31 10:45:00,141.11,141.35,141.08,141.33,4785.0,114.0902,114.2842,114.0659,114.2681,4785.0
2019-07-31 10:50:00,141.33,141.34,141.21,141.27,4403.0,114.2681,114.2762,114.1711,114.2196,4403.0
2019-07-31 10:55:00,141.32,141.46,141.32,141.4,7379.0,114.26,114.3732,114.26,114.3247,7379.0
2019-07-31 11:00:00,141.43,141.55,141.43,141.55,7170.0,114.3489,114.4459,114.3489,114.4459,7170.0
2019-07-31 11:05:00,141.53,141.63,141.51,141.63,2741.0,114.4298,114.5106,114.4136,114.5106,2741.0
2019-07-31 11:10:00,141.67,141.76,141.64,141.76,8126.0,114.543,114.6157,114.5187,114.6157,8126.0
2019-07-31 11:15:00,141.77,141.77,141.65,141.71,5470.0,114.6238,114.6238,114.5268,114.5753,5470.0
2019-07-31 11:20:00,141.75,142.0,141.75,141.95,3289.0,114.6077,114.8098,114.6077,114.7694,3289.0
2019-07-31 11:25:00,141.93,142.09,141.92,142.03,3661.0,114.7532,114.8825,114.7451,114.834,3661.0
2019-07-31 11:30:00,142.0,142.0,141.82,141.87,5022.0,114.8098,114.8098,114.6642,114.7047,5022.0
2019-07-31 11:35:00,141.88,142.02,141.87,142.0,4084.0,114.7128,114.826,114.7047,114.8098,4084.0
2019-07-31 11:40:00,142.01,142.07,141.98,141.98,4967.0,114.8179,114.8664,114.7936,114.7936,4967.0
2019-07-31 11:45:00,142.0,142.11,142.0,142.1,8251.0,114.8098,114.8987,114.8098,114.8906,8251.0
2019-07-31 11:50:00,142.1,142.19,142.07,142.14,5495.0,114.8906,114.9634,114.8664,114.923,5495.0
2019-07-31 11:55:00,142.12,142.27,142.12,142.24,22361.0,114.9068,115.0281,114.9068,115.0038,22361.0
2019-07-31 12:00:00,142.24,142.3,142.17,142.28,10620.0,115.0038,115.0523,114.9472,115.0362,10620.0
2019-07-31 12:05:00,142.31,142.44,142.21,142.23,19023.0,115.0604,115.1655,114.9796,114.9957,19023.0
2019-07-31 12:10:00,142.23,142.29,142.22,142.23,2895.0,114.9957,115.0443,114.9877,114.9957,2895.0
2019-07-31 12:15:00,142.23,142.29,142.19,142.19,5105.0,114.9957,115.0443,114.9634,114.9634,5105.0
2019-07-31 12:20:00,142.19,142.24,142.18,142.22,8632.0,114.9634,115.0038,114.9553,114.9877,8632.0
2019-07-31 12:25:00,142.22,142.3,142.21,142.3,12780.0,114.9877,115.0523,114.9796,115.0523,12780.0
2019-07-31 12:30:00,142.31,142.37,142.31,142.35,5060.0,115.0604,115.1089,115.0604,115.0928,5060.0
2019-07-31 12:35:00,142.35,142.39,142.21,142.29,5442.0,115.0928,115.1251,114.9796,115.0443,5442.0
2019-07-31 12:40:00,142.29,142.3,142.21,142.25,7585.0,115.0443,115.0523,114.9796,115.0119,7585.0
2019-07-31 12:45:00,142.25,142.31,142.21,142.27,16717.0,115.0119,115.0604,114.9796,115.0281,16717.0
2019-07-31 12:50:00,142.26,142.27,142.16,142.2,20837.0,115.02,115.0281,114.9391,114.9715,20837.0
2019-07-31 12:55:00,142.2,142.38,142.2,142.28,16021.0,114.9715,115.117,114.9715,115.0362,16021.0
2019-07-31 13:00:00,142.28,142.34,142.21,142.28,9523.0,115.0362,115.0847,114.9796,115.0362,9523.0
2019-07-31 13:05:00,142.25,142.32,142.24,142.24,5942.0,115.0119,115.0685,115.0038,115.0038,5942.0
2019-07-31 13:10:00,142.25,142.26,142.22,142.26,7176.0,115.0119,115.02,114.9877,115.02,7176.0
2019-07-31 13:15:00,142.3,142.49,142.3,142.49,9034.0,115.0523,115.206,115.0523,115.206,9034.0
2019-07-31 13:20:00,142.47,142.65,142.47,142.61,4954.0,115.1898,115.3353,115.1898,115.303,4954.0
2019-07-31 13:25:00,142.61,142.68,142.54,142.63,15484.0,115.303,115.3596,115.2464,115.3191,15484.0
2019-07-31 13:30:00,142.62,142.62,142.49,142.57,8659.0,115.3111,115.3111,115.206,115.2706,8659.0
2019-07-31 13:35:00,142.55,142.68,142.53,142.64,10871.0,115.2545,115.3596,115.2383,115.3272,10871.0
2019-07-31 13:40:00,142.64,142.86,142.61,142.81,10812.0,115.3272,115.5051,115.303,115.4647,10812.0
2019-07-31 13:45:00,142.81,142.81,142.48,142.54,4201.0,115.4647,115.4647,115.1979,115.2464,4201.0
2019-07-31 13:50:00,142.53,142.62,142.49,142.54,8056.0,115.2383,115.3111,115.206,115.2464,8056.0
2019-07-31 13:55:00,142.51,142.65,142.48,142.59,8225.0,115.2221,115.3353,115.1979,115.2868,8225.0
2019-07-31 14:00:00,142.54,142.93,142.41,142.91,17910.0,115.2464,115.5617,115.1413,115.5455,17910.0
2019-07-31 14:05:00,142.9,143.13,142.81,142.81,14600.0,115.5374,115.7234,115.4647,115.4647,14600.0
2019-07-31 14:10:00,142.85,142.87,142.47,142.51,8637.0,115.497,115.5132,115.1898,115.2221,8637.0
2019-07-31 14:15:00,142.5,142.64,142.38,142.39,49094.0,115.214,115.3272,115.117,115.1251,49094.0
2019-07-31 14:20:00,142.38,142.39,141.74,141.81,30307.0,115.117,115.1251,114.5996,114.6562,30307.0
2019-07-31 14:25:00,141.86,141.99,141.86,141.87,23871.0,114.6966,114.8017,114.6966,114.7047,23871.0
2019-07-31 14:30:00,141.85,142.2,141.85,142.06,9390.0,114.6885,114.9715,114.6885,114.8583,9390.0
2019-07-31 14:35:00,142.09,142.42,141.99,142.38,16104.0,114.8825,115.1494,114.8017,115.117,16104.0
2019-07-31 14:40:00,142.34,142.56,142.04,142.09,17282.0,115.0847,115.2626,114.8421,114.8825,17282.0
2019-07-31 14:45:00,142.14,142.33,141.97,142.33,30122.0,114.923,115.0766,114.7855,115.0766,30122.0
2019-07-31 14:50:00,142.39,142.64,142.01,142.52,20573.0,115.1251,115.3272,114.8179,115.2302,20573.0
2019-07-31 14:55:00,142.41,142.7,141.96,142.0,49696.0,115.1413,115.3757,114.7774,114.8098,49696.0
2019-07-31 15:00:00,141.99,142.35,141.93,141.99,59667.0,114.8017,115.0928,114.7532,114.8017,59667.0
2019-07-31 15:05:00,141.99,142.29,141.99,142.09,12507.0,114.8017,115.0443,114.8017,114.8825,12507.0
2019-07-31 15:10:00,142.09,142.44,142.02,142.27,33578.0,114.8825,115.1655,114.826,115.0281,33578.0
2019-07-31 15:15:00,142.27,142.41,142.24,142.38,37089.0,115.0281,115.1413,115.0038,115.117,37089.0
2019-07-31 15:20:00,142.39,143.33,142.39,143.28,68787.0,115.1251,115.8851,115.1251,115.8447,68787.0
2019-07-31 15:25:00,143.21,143.84,143.21,143.37,66592.0,115.7881,116.2975,115.7881,115.9175,66592.0
2019-07-31 15:30:00,143.36,143.59,143.12,143.17,62718.0,115.9094,116.0953,115.7153,115.7557,62718.0
2019-07-31 15:35:00,143.11,143.71,143.06,143.28,50258.0,115.7072,116.1923,115.6668,115.8447,50258.0
2019-07-31 15:40:00,143.26,143.34,142.99,143.08,35232.0,115.8285,115.8932,115.6102,115.683,35232.0
2019-07-31 15:45:00,143.06,143.17,142.96,143.06,38163.0,115.6668,115.7557,115.586,115.6668,38163.0
2019-07-31 15:50:00,143.04,143.04,142.37,142.37,76382.0,115.6506,115.6506,115.1089,115.1089,76382.0
2019-07-31 15:55:00,142.37,142.97,142.16,142.9,215556.0,115.1089,115.594,114.9391,115.5374,215556.0
2019-08-01 09:30:00,142.41,142.73,141.91,142.33,68408.0,115.1413,115.4,114.737,115.0766,68408.0
2019-08-01 09:35:00,142.22,142.47,141.95,142.03,26116.0,114.9877,115.1898,114.7694,114.834,26116.0
2019-08-01 09:40:00,142.02,142.51,142.01,142.2,17915.0,114.826,115.2221,114.8179,114.9715,17915.0
2019-08-01 09:45:00,142.2,142.79,142.2,142.71,12235.0,114.9715,115.4485,114.9715,115.3838,12235.0
2019-08-01 09:50:00,142.8,143.1,142.79,143.1,17373.0,115.4566,115.6992,115.4485,115.6992,17373.0
2019-08-01 09:55:00,143.07,143.49,142.97,143.49,22015.0,115.6749,116.0145,115.594,116.0145,22015.0
2019-08-01 10:00:00,143.41,143.48,142.93,143.01,39249.0,115.9498,116.0064,115.5617,115.6264,39249.0
2019-08-01 10:05:00,142.98,143.33,142.97,143.33,30193.0,115.6021,115.8851,115.594,115.8851,30193.0
2019-08-01 10:10:00,143.34,143.53,143.23,143.47,24137.0,115.8932,116.0468,115.8043,115.9983,24137.0
2019-08-01 10:15:00,143.47,143.54,143.17,143.2,10715.0,115.9983,116.0549,115.7557,115.78,10715.0
2019-08-01 10:20:00,143.17,143.21,143.02,143.12,10622.0,115.7557,115.7881,115.6345,115.7153,10622.0
2019-08-01 10:25:00,143.1,143.1,142.97,143.04,19509.0,115.6992,115.6992,115.594,115.6506,19509.0
2019-08-01 10:30:00,143.01,143.34,142.96,143.24,36534.0,115.6264,115.8932,115.586,115.8123,36534.0
2019-08-01 10:35:00,143.19,143.21,142.92,142.94,24417.0,115.7719,115.7881,115.5536,115.5698,24417.0
2019-08-01 10:40:00,142.96,143.02,142.86,142.89,7213.0,115.586,115.6345,115.5051,115.5294,7213.0
2019-08-01 10:45:00,142.87,142.89,142.69,142.75,15316.0,115.5132,115.5294,115.3677,115.4162,15316.0
2019-08-01 10:50:00,142.74,142.9,142.69,142.86,15401.0,115.4081,115.5374,115.3677,115.5051,15401.0
2019-08-01 10:55:00,142.83,142.92,142.76,142.77,11130.0,115.4809,115.5536,115.4243,115.4323,11130.0
2019-08-01 11:00:00,142.77,143.12,142.77,143.0,17673.0,115.4323,115.7153,115.4323,115.6183,17673.0
2019-08-01 11:05:00,143.04,143.13,142.98,143.09,22612.0,115.6506,115.7234,115.6021,115.6911,22612.0
2019-08-01 11:10:00,143.09,143.32,143.06,143.25,12936.0,115.6911,115.877,115.6668,115.8204,12936.0
2019-08-01 11:15:00,143.25,143.39,143.13,143.21,11150.0,115.8204,115.9336,115.7234,115.7881,11150.0
2019-08-01 11:20:00,143.21,143.22,143.05,143.06,12519.0,115.7881,115.7962,115.6587,115.6668,12519.0
2019-08-01 11:25:00,142.99,143.27,142.93,143.23,13910.0,115.6102,115.8366,115.5617,115.8043,13910.0
2019-08-01 11:30:00,143.23,143.25,143.15,143.22,24337.0,115.8043,115.8204,115.7396,115.7962,24337.0
2019-08-01 11:35:00,143.24,143.28,143.2,143.21,14328.0,115.8123,115.8447,115.78,115.7881,14328.0
2019-08-01 11:40:00,143.26,143.33,143.23,143.31,8969.0,115.8285,115.8851,115.8043,115.8689,8969.0
2019-08-01 11:45:00,143.3,143.34,143.22,143.28,18725.0,115.8609,115.8932,115.7962,115.8447,18725.0
2019-08-01 11:50:00,143.28,143.32,143.23,143.26,10778.0,115.8447,115.877,115.8043,115.8285,10778.0
2019-08-01 11:55:00,143.29,143.31,143.02,143.02,16284.0,115.8528,115.8689,115.6345,115.6345,16284.0
2019-08-01 12:00:00,143.0,143.12,143.0,143.04,10440.0,115.6183,115.7153,115.6183,115.6506,10440.0
2019-08-01 12:05:00,143.01,143.01,142.71,142.75,13908.0,115.6264,115.6264,115.3838,115.4162,13908.0
2019-08-01 12:10:00,142.76,142.78,142.5,142.55,13862.0,115.4243,115.4404,115.214,115.2545,13862.0
2019-08-01 12:15:00,142.55,142.55,142.27,142.27,10274.0,115.2545,115.2545,115.0281,115.0281,10274.0
2019-08-01 12:20:00,142.24,142.24,142.05,142.06,17752.0,115.0038,115.0038,114.8502,114.8583,17752.0
2019-08-01 12:25:00,142.07,142.07,141.99,142.01,13808.0,114.8664,114.8664,114.8017,114.8179,13808.0
2019-08-01 12:30:00,142.02,142.12,141.99,142.07,14915.0,114.826,114.9068,114.8017,114.8664,14915.0
2019-08-01 12:35:00,142.07,142.1,141.96,142.07,20920.0,114.8664,114.8906,114.7774,114.8664,20920.0
2019-08-01 12:40:00,142.07,142.14,142.02,142.03,17116.0,114.8664,114.923,114.826,114.834,17116.0
2019-08-01 12:45:00,142.03,142.07,141.95,142.0,49050.0,114.834,114.8664,114.7694,114.8098,49050.0
2019-08-01 12:50:00,141.94,142.02,141.85,141.89,30429.0,114.7613,114.826,114.6885,114.7208,30429.0
2019-08-01 12:55:00,141.85,141.9,141.76,141.78,23957.0,114.6885,114.7289,114.6157,114.6319,23957.0
2019-08-01 13:00:00,141.8,141.88,141.78,141.82,18965.0,114.6481,114.7128,114.6319,114.6642,18965.0
2019-08-01 13:05:00,141.81,141.91,141.78,141.87,15748.0,114.6562,114.737,114.6319,114.7047,15748.0
2019-08-01 13:10:00,141.85,141.88,141.74,141.75,14393.0,114.6885,114.7128,114.5996,114.6077,14393.0
2019-08-01 13:15:00,141.72,141.75,141.58,141.61,15110.0,114.5834,114.6077,114.4702,114.4945,15110.0
2019-08-01 13:20:00,141.59,141.7,141.59,141.65,19540.0,114.4783,114.5672,114.4783,114.5268,19540.0
2019-08-01 13:25:00,141.64,141.76,140.72,140.83,107373.0,114.5187,114.6157,113.7749,113.8638,107373.0
2019-08-01 13:30:00,140.78,140.94,140.36,140.43,51307.0,113.8234,113.9528,113.4838,113.5404,51307.0
2019-08-01 13:35:00,140.42,140.56,140.11,140.24,29794.0,113.5323,113.6455,113.2817,113.3868,29794.0
2019-08-01 13:40:00,140.25,140.71,140.04,140.04,55231.0,113.3949,113.7668,113.2251,113.2251,55231.0
2019-08-01 13:45:00,140.04,140.18,139.67,139.73,21582.0,113.2251,113.3383,112.9259,112.9744,21582.0
2019-08-01 13:50:00,139.69,139.69,138.88,139.08,11226.0,112.9421,112.9421,112.2872,112.4489,11226.0
2019-08-01 13:55:00,138.92,139.68,138.92,139.67,17226.0,112.3195,112.934,112.3195,112.9259,17226.0
2019-08-01 14:00:00,139.77,139.89,139.64,139.72,7125.0,113.0068,113.1038,112.9017,112.9664,7125.0
2019-08-01 14:05:00,139.71,140.05,139.68,139.86,25537.0,112.9583,113.2332,112.934,113.0795,25537.0
2019-08-01 14:10:00,139.86,139.86,139.34,139.62,14903.0,113.0795,113.0795,112.6591,112.8855,14903.0
2019-08-01 14:15:00,139.62,139.62,139.29,139.47,10523.0,112.8855,112.8855,112.6187,112.7642,10523.0
2019-08-01 14:20:00,139.45,139.45,138.85,139.01,10844.0,112.7481,112.7481,112.2629,112.3923,10844.0
2019-08-01 14:25:00,139.01,139.14,138.77,139.09,13712.0,112.3923,112.4974,112.1983,112.457,13712.0
2019-08-01 14:30:00,139.08,139.34,138.9,139.34,21905.0,112.4489,112.6591,112.3034,112.6591,21905.0
2019-08-01 14:35:00,139.35,139.56,139.11,139.11,17980.0,112.6672,112.837,112.4732,112.4732,17980.0
2019-08-01 14:40:00,139.18,139.28,138.55,138.55,11424.0,112.5298,112.6106,112.0204,112.0204,11424.0
2019-08-01 14:45:00,138.56,139.13,138.56,139.08,25169.0,112.0285,112.4893,112.0285,112.4489,25169.0
2019-08-01 14:50:00,139.08,139.49,139.06,139.28,33987.0,112.4489,112.7804,112.4327,112.6106,33987.0
2019-08-01 14:55:00,139.28,139.35,138.96,139.15,35544.0,112.6106,112.6672,112.3519,112.5055,35544.0
2019-08-01 15:00:00,139.16,139.25,138.77,139.03,36212.0,112.5136,112.5864,112.1983,112.4085,36212.0
2019-08-01 15:05:00,139.0,139.09,138.69,138.74,39917.0,112.3842,112.457,112.1336,112.174,39917.0
2019-08-01 15:10:00,138.72,138.75,138.36,138.47,30374.0,112.1578,112.1821,111.8668,111.9557,30374.0
2019-08-01 15:15:00,138.48,138.84,138.42,138.65,29106.0,111.9638,112.2549,111.9153,112.1012,29106.0
2019-08-01 15:20:00,138.67,139.0,138.58,138.95,34066.0,112.1174,112.3842,112.0446,112.3438,34066.0
2019-08-01 15:25:00,139.01,139.06,138.75,138.75,28242.0,112.3923,112.4327,112.1821,112.1821,28242.0
2019-08-01 15:30:00,138.76,138.89,138.37,138.5,51536.0,112.1902,112.2953,111.8749,111.98,51536.0
2019-08-01 15:35:00,138.51,138.86,138.44,138.86,24029.0,111.988,112.271,111.9315,112.271,24029.0
2019-08-01 15:40:00,138.84,138.91,138.48,138.78,46587.0,112.2549,112.3115,111.9638,112.2063,46587.0
2019-08-01 15:45:00,138.78,138.92,138.61,138.64,51819.0,112.2063,112.3195,112.0689,112.0932,51819.0
2019-08-01 15:50:00,138.61,138.61,138.01,138.06,96875.0,112.0689,112.0689,111.5838,111.6242,96875.0
2019-08-01 15:55:00,138.06,138.44,138.03,138.27,124339.0,111.6242,111.9315,111.6,111.794,124339.0
2019-08-02 09:30:00,138.33,138.7,137.62,138.21,30600.0,111.8425,112.1417,111.2685,111.7455,30600.0
2019-08-02 09:35:00,138.34,138.37,137.58,138.05,9695.0,111.8506,111.8749,111.2361,111.6161,9695.0
2019-08-02 09:40:00,137.95,137.95,137.16,137.29,7968.0,111.5353,111.5353,110.8965,111.0017,7968.0
2019-08-02 09:45:00,137.24,137.88,137.16,137.64,11186.0,110.9612,111.4787,110.8965,111.2846,11186.0
2019-08-02 09:50:00,137.57,138.01,137.48,137.78,11198.0,111.228,111.5838,111.1553,111.3978,11198.0
2019-08-02 09:55:00,137.73,137.83,137.01,137.03,14806.0,111.3574,111.4383,110.7753,110.7914,14806.0
2019-08-02 10:00:00,137.08,137.13,136.79,137.02,23889.0,110.8319,110.8723,110.5974,110.7834,23889.0
2019-08-02 10:05:00,137.01,137.04,136.61,136.77,8215.0,110.7753,110.7995,110.4519,110.5812,8215.0
2019-08-02 10:10:00,136.73,136.75,136.41,136.51,16137.0,110.5489,110.5651,110.2902,110.371,16137.0
2019-08-02 10:15:00,136.44,136.5,136.19,136.28,75652.0,110.3144,110.3629,110.1123,110.185,75652.0
2019-08-02 10:20:00,136.19,136.58,136.13,136.58,14174.0,110.1123,110.4276,110.0638,110.4276,14174.0
2019-08-02 10:25:00,136.61,136.66,136.46,136.56,15298.0,110.4519,110.4923,110.3306,110.4114,15298.0
2019-08-02 10:30:00,136.6,136.6,136.07,136.07,13824.0,110.4438,110.4438,110.0153,110.0153,13824.0
2019-08-02 10:35:00,136.07,136.24,135.87,135.87,22503.0,110.0153,110.1527,109.8536,109.8536,22503.0
2019-08-02 10:40:00,135.82,136.07,135.81,136.02,17656.0,109.8131,110.0153,109.805,109.9748,17656.0
2019-08-02 10:45:00,135.99,136.03,135.77,135.77,16717.0,109.9506,109.9829,109.7727,109.7727,16717.0
2019-08-02 10:50:00,135.69,135.74,135.43,135.68,16429.0,109.708,109.7484,109.4978,109.6999,16429.0
2019-08-02 10:55:00,135.65,135.89,135.62,135.64,17467.0,109.6757,109.8697,109.6514,109.6676,17467.0
2019-08-02 11:00:00,135.63,135.93,135.59,135.92,19928.0,109.6595,109.9021,109.6272,109.894,19928.0
2019-08-02 11:05:00,135.92,136.48,135.92,136.36,17182.0,109.894,110.3468,109.894,110.2497,17182.0
2019-08-02 11:10:00,136.35,136.4,136.28,136.4,32217.0,110.2416,110.2821,110.185,110.2821,32217.0
2019-08-02 11:15:00,136.36,136.88,136.31,136.8,26722.0,110.2497,110.6702,110.2093,110.6055,26722.0
2019-08-02 11:20:00,136.8,136.89,136.62,136.74,13810.0,110.6055,110.6782,110.4599,110.557,13810.0
2019-08-02 11:25:00,136.78,136.84,136.61,136.63,21771.0,110.5893,110.6378,110.4519,110.468,21771.0
2019-08-02 11:30:00,136.69,136.87,136.58,136.58,13394.0,110.5165,110.6621,110.4276,110.4276,13394.0
2019-08-02 11:35:00,136.55,136.69,136.46,136.59,14794.0,110.4033,110.5165,110.3306,110.4357,14794.0
2019-08-02 11:40:00,136.57,136.77,136.57,136.62,11875.0,110.4195,110.5812,110.4195,110.4599,11875.0
2019-08-02 11:45:00,136.6,136.81,136.49,136.78,18369.0,110.4438,110.6136,110.3548,110.5893,18369.0
2019-08-02 11:50:00,136.87,137.06,136.7,137.04,18740.0,110.6621,110.8157,110.5246,110.7995,18740.0
2019-08-02 11:55:00,137.06,137.27,137.06,137.24,11922.0,110.8157,110.9855,110.8157,110.9612,11922.0
2019-08-02 12:00:00,137.28,137.46,137.14,137.41,12111.0,110.9936,111.1391,110.8804,111.0987,12111.0
2019-08-02 12:05:00,137.44,137.8,137.44,137.76,16435.0,111.1229,111.414,111.1229,111.3817,16435.0
2019-08-02 12:10:00,137.77,137.88,137.71,137.88,12411.0,111.3897,111.4787,111.3412,111.4787,12411.0
2019-08-02 12:15:00,137.88,138.01,137.85,138.01,9701.0,111.4787,111.5838,111.4544,111.5838,9701.0
2019-08-02 12:20:00,137.99,138.01,137.85,137.95,15190.0,111.5676,111.5838,111.4544,111.5353,15190.0
2019-08-02 12:25:00,137.95,137.97,137.79,137.87,7583.0,111.5353,111.5514,111.4059,111.4706,7583.0
2019-08-02 12:30:00,137.86,137.9,137.59,137.64,11000.0,111.4625,111.4949,111.2442,111.2846,11000.0
2019-08-02 12:35:00,137.68,137.73,137.59,137.6,6774.0,111.317,111.3574,111.2442,111.2523,6774.0
2019-08-02 12:40:00,137.6,137.7,137.52,137.65,7800.0,111.2523,111.3331,111.1876,111.2927,7800.0
2019-08-02 12:45:00,137.62,137.62,137.29,137.38,8729.0,111.2685,111.2685,111.0017,111.0744,8729.0
2019-08-02 12:50:00,137.41,137.52,137.35,137.39,6591.0,111.0987,111.1876,111.0502,111.0825,6591.0
2019-08-02 12:55:00,137.38,137.38,137.09,137.09,10242.0,111.0744,111.0744,110.84,110.84,10242.0
2019-08-02 13:00:00,137.15,137.23,136.92,137.09,14531.0,110.8885,110.9531,110.7025,110.84,14531.0
2019-08-02 13:05:00,137.06,137.1,136.89,137.09,15195.0,110.8157,110.848,110.6782,110.84,15195.0
2019-08-02 13:10:00,137.08,137.19,137.04,137.08,13010.0,110.8319,110.9208,110.7995,110.8319,13010.0
2019-08-02 13:15:00,137.1,137.21,137.05,137.19,9214.0,110.848,110.937,110.8076,110.9208,9214.0
2019-08-02 13:20:00,137.2,137.46,137.15,137.17,10529.0,110.9289,111.1391,110.8885,110.9046,10529.0
2019-08-02 13:25:00,137.19,137.29,137.19,137.25,6256.0,110.9208,111.0017,110.9208,110.9693,6256.0
2019-08-02 13:30:00,137.22,137.26,137.11,137.19,6831.0,110.9451,110.9774,110.8561,110.9208,6831.0
2019-08-02 13:35:00,137.22,137.29,137.17,137.28,6563.0,110.9451,111.0017,110.9046,110.9936,6563.0
2019-08-02 13:40:00,137.29,137.63,137.29,137.49,6689.0,111.0017,111.2766,111.0017,111.1634,6689.0
2019-08-02 13:45:00,137.47,137.54,137.37,137.44,9742.0,111.1472,111.2038,111.0663,111.1229,9742.0
2019-08-02 13:50:00,137.41,137.58,137.41,137.58,3300.0,111.0987,111.2361,111.0987,111.2361,3300.0
2019-08-02 13:55:00,137.57,137.57,137.41,137.46,5232.0,111.228,111.228,111.0987,111.1391,5232.0
2019-08-02 14:00:00,137.43,137.47,137.28,137.28,7765.0,111.1148,111.1472,110.9936,110.9936,7765.0
2019-08-02 14:05:00,137.28,137.56,137.25,137.56,11550.0,110.9936,111.22,110.9693,111.22,11550.0
2019-08-02 14:10:00,137.58,137.87,137.54,137.86,4877.0,111.2361,111.4706,111.2038,111.4625,4877.0
2019-08-02 14:15:00,137.83,137.89,137.73,137.83,4602.0,111.4383,111.4868,111.3574,111.4383,4602.0
2019-08-02 14:20:00,137.82,138.05,137.82,137.99,8089.0,111.4302,111.6161,111.4302,111.5676,8089.0
2019-08-02 14:25:00,137.98,138.04,137.56,137.67,11832.0,111.5595,111.608,111.22,111.3089,11832.0
2019-08-02 14:30:00,137.65,137.81,137.65,137.81,6379.0,111.2927,111.4221,111.2927,111.4221,6379.0
2019-08-02 14:35:00,137.81,138.06,137.79,138.05,9626.0,111.4221,111.6242,111.4059,111.6161,9626.0
2019-08-02 14:40:00,138.02,138.06,137.92,138.01,11190.0,111.5919,111.6242,111.511,111.5838,11190.0
2019-08-02 14:45:00,138.02,138.02,137.79,137.89,9715.0,111.5919,111.5919,111.4059,111.4868,9715.0
2019-08-02 14:50:00,137.89,137.94,137.77,137.82,21765.0,111.4868,111.5272,111.3897,111.4302,21765.0
2019-08-02 14:55:00,137.8,138.11,137.77,138.11,15479.0,111.414,111.6646,111.3897,111.6646,15479.0
2019-08-02 15:00:00,138.13,138.19,137.95,137.97,17075.0,111.6808,111.7293,111.5353,111.5514,17075.0
2019-08-02 15:05:00,137.98,138.15,137.98,138.06,19801.0,111.5595,111.697,111.5595,111.6242,19801.0
2019-08-02 15:10:00,138.06,138.14,137.83,137.86,37352.0,111.6242,111.6889,111.4383,111.4625,37352.0
2019-08-02 15:15:00,137.83,138.03,137.8,138.02,13550.0,111.4383,111.6,111.414,111.5919,13550.0
2019-08-02 15:20:00,138.01,138.23,138.01,138.17,9223.0,111.5838,111.7617,111.5838,111.7132,9223.0
2019-08-02 15:25:00,138.16,138.27,138.1,138.19,10803.0,111.7051,111.794,111.6566,111.7293,10803.0
2019-08-02 15:30:00,138.18,138.22,137.89,137.96,11566.0,111.7212,111.7536,111.4868,111.5434,11566.0
2019-08-02 15:35:00,137.93,138.61,137.93,138.24,41990.0,111.5191,112.0689,111.5191,111.7697,41990.0
2019-08-02 15:40:00,138.28,138.34,137.96,138.13,20165.0,111.8021,111.8506,111.5434,111.6808,20165.0
2019-08-02 15:45:00,138.15,138.19,137.85,137.87,23103.0,111.697,111.7293,111.4544,111.4706,23103.0
2019-08-02 15:50:00,137.86,137.96,137.57,137.57,36898.0,111.4625,111.5434,111.228,111.228,36898.0
2019-08-02 15:55:00,137.6,138.09,137.6,137.94,101001.0,111.2523,111.6485,111.2523,111.5272,101001.0
2019-08-05 09:30:00,135.62,135.64,134.84,135.26,56501.0,109.6514,109.6676,109.0208,109.3604,56501.0
2019-08-05 09:35:00,135.2,135.34,134.91,135.11,14604.0,109.3118,109.425,109.0774,109.2391,14604.0
2019-08-05 09:40:00,135.39,135.52,134.61,134.66,29840.0,109.4655,109.5706,108.8348,108.8752,29840.0
2019-08-05 09:45:00,134.64,134.64,133.87,133.94,25281.0,108.8591,108.8591,108.2365,108.2931,25281.0
2019-08-05 09:50:00,133.92,134.07,133.85,134.03,19443.0,108.2769,108.3982,108.2203,108.3659,19443.0
2019-08-05 09:55:00,134.03,134.04,133.59,133.59,31464.0,108.3659,108.374,108.0101,108.0101,31464.0
2019-08-05 10:00:00,133.59,133.59,133.25,133.34,25686.0,108.0101,108.0101,107.7352,107.808,25686.0
2019-08-05 10:05:00,133.31,133.68,133.05,133.54,14859.0,107.7837,108.0829,107.5735,107.9697,14859.0
2019-08-05 10:10:00,133.66,133.79,133.58,133.6,23832.0,108.0667,108.1718,108.002,108.0182,23832.0
2019-08-05 10:15:00,133.62,134.13,133.55,133.78,14277.0,108.0344,108.4467,107.9778,108.1638,14277.0
2019-08-05 10:20:00,133.81,134.1,133.77,133.84,7462.0,108.188,108.4225,108.1557,108.2123,7462.0
2019-08-05 10:25:00,133.8,133.85,133.69,133.72,11355.0,108.1799,108.2203,108.091,108.1152,11355.0
2019-08-05 10:30:00,133.7,133.72,133.51,133.62,10994.0,108.0991,108.1152,107.9455,108.0344,10994.0
2019-08-05 10:35:00,133.63,133.67,133.38,133.51,21531.0,108.0425,108.0748,107.8403,107.9455,21531.0
2019-08-05 10:40:00,133.5,133.59,133.44,133.47,15838.0,107.9374,108.0101,107.8889,107.9131,15838.0
2019-08-05 10:45:00,133.51,133.92,133.46,133.83,16579.0,107.9455,108.2769,107.905,108.2042,16579.0
2019-08-05 10:50:00,133.78,133.82,133.6,133.6,11251.0,108.1638,108.1961,108.0182,108.0182,11251.0
2019-08-05 10:55:00,133.57,134.14,133.54,134.07,14946.0,107.994,108.4548,107.9697,108.3982,14946.0
2019-08-05 11:00:00,134.04,134.11,133.71,133.71,19191.0,108.374,108.4306,108.1072,108.1072,19191.0
2019-08-05 11:05:00,133.72,133.91,133.64,133.75,15098.0,108.1152,108.2689,108.0506,108.1395,15098.0
2019-08-05 11:10:00,133.71,133.98,133.71,133.84,35359.0,108.1072,108.3255,108.1072,108.2123,35359.0
2019-08-05 11:15:00,133.84,133.87,133.72,133.75,14392.0,108.2123,108.2365,108.1152,108.1395,14392.0
2019-08-05 11:20:00,133.77,133.88,133.6,133.68,20937.0,108.1557,108.2446,108.0182,108.0829,20937.0
2019-08-05 11:25:00,133.57,133.63,133.34,133.62,14936.0,107.994,108.0425,107.808,108.0344,14936.0
2019-08-05 11:30:00,133.66,133.88,133.66,133.81,11205.0,108.0667,108.2446,108.0667,108.188,11205.0
2019-08-05 11:35:00,133.77,133.78,133.36,133.39,7472.0,108.1557,108.1638,107.8242,107.8484,7472.0
2019-08-05 11:40:00,133.37,133.41,133.22,133.35,6546.0,107.8323,107.8646,107.711,107.8161,6546.0
2019-08-05 11:45:00,133.38,133.69,133.37,133.69,9768.0,107.8403,108.091,107.8323,108.091,9768.0
2019-08-05 11:50:00,133.76,133.76,133.58,133.59,6085.0,108.1476,108.1476,108.002,108.0101,6085.0
2019-08-05 11:55:00,133.57,133.62,133.44,133.47,17242.0,107.994,108.0344,107.8889,107.9131,17242.0
2019-08-05 12:00:00,133.47,133.47,133.36,133.39,10713.0,107.9131,107.9131,107.8242,107.8484,10713.0
2019-08-05 12:05:00,133.38,133.54,133.35,133.41,10519.0,107.8403,107.9697,107.8161,107.8646,10519.0
2019-08-05 12:10:00,133.39,133.57,133.32,133.57,8891.0,107.8484,107.994,107.7918,107.994,8891.0
2019-08-05 12:15:00,133.57,133.88,133.56,133.88,6622.0,107.994,108.2446,107.9859,108.2446,6622.0
2019-08-05 12:20:00,133.84,133.94,133.77,133.94,6817.0,108.2123,108.2931,108.1557,108.2931,6817.0
2019-08-05 12:25:00,133.97,133.97,133.47,133.48,18712.0,108.3174,108.3174,107.9131,107.9212,18712.0
2019-08-05 12:30:00,133.52,133.58,133.48,133.48,7142.0,107.9535,108.002,107.9212,107.9212,7142.0
2019-08-05 12:35:00,133.4,133.57,133.38,133.51,7238.0,107.8565,107.994,107.8403,107.9455,7238.0
2019-08-05 12:40:00,133.52,133.58,133.25,133.29,33470.0,107.9535,108.002,107.7352,107.7676,33470.0
2019-08-05 12:45:00,133.32,133.38,133.25,133.31,13963.0,107.7918,107.8403,107.7352,107.7837,13963.0
2019-08-05 12:50:00,133.28,133.45,133.25,133.36,9242.0,107.7595,107.8969,107.7352,107.8242,9242.0
2019-08-05 12:55:00,133.34,133.34,133.12,133.25,40879.0,107.808,107.808,107.6301,107.7352,40879.0
2019-08-05 13:00:00,133.24,133.47,133.19,133.38,25997.0,107.7271,107.9131,107.6867,107.8403,25997.0
2019-08-05 13:05:00,133.37,133.67,133.36,133.67,11506.0,107.8323,108.0748,107.8242,108.0748,11506.0
2019-08-05 13:10:00,133.67,133.76,133.52,133.56,6930.0,108.0748,108.1476,107.9535,107.9859,6930.0
2019-08-05 13:15:00,133.53,133.84,133.52,133.84,9547.0,107.9616,108.2123,107.9535,108.2123,9547.0
2019-08-05 13:20:00,133.83,133.99,133.83,133.99,12379.0,108.2042,108.3335,108.2042,108.3335,12379.0
2019-08-05 13:25:00,133.96,133.96,133.6,133.6,12143.0,108.3093,108.3093,108.0182,108.0182,12143.0
2019-08-05 13:30:00,133.61,133.76,133.46,133.75,13550.0,108.0263,108.1476,107.905,108.1395,13550.0
2019-08-05 13:35:00,133.76,133.97,133.73,133.97,7937.0,108.1476,108.3174,108.1233,108.3174,7937.0
2019-08-05 13:40:00,133.97,134.06,133.67,133.72,15262.0,108.3174,108.3901,108.0748,108.1152,15262.0
2019-08-05 13:45:00,133.78,133.83,133.65,133.79,22228.0,108.1638,108.2042,108.0586,108.1718,22228.0
2019-08-05 13:50:00,133.79,133.79,133.63,133.76,41978.0,108.1718,108.1718,108.0425,108.1476,41978.0
2019-08-05 13:55:00,133.75,133.89,133.71,133.78,21432.0,108.1395,108.2527,108.1072,108.1638,21432.0
2019-08-05 14:00:00,133.8,133.84,133.3,133.3,14725.0,108.1799,108.2123,107.7757,107.7757,14725.0
2019-08-05 14:05:00,133.25,133.47,133.21,133.36,8457.0,107.7352,107.9131,107.7029,107.8242,8457.0
2019-08-05 14:10:00,133.34,133.62,133.34,133.56,9221.0,107.808,108.0344,107.808,107.9859,9221.0
2019-08-05 14:15:00,133.56,133.56,133.21,133.24,10138.0,107.9859,107.9859,107.7029,107.7271,10138.0
2019-08-05 14:20:00,133.23,133.26,133.02,133.02,20362.0,107.7191,107.7433,107.5493,107.5493,20362.0
2019-08-05 14:25:00,133.0,133.0,132.72,132.73,12202.0,107.5331,107.5331,107.3067,107.3148,12202.0
2019-08-05 14:30:00,132.79,132.86,132.53,132.86,9615.0,107.3633,107.4199,107.1531,107.4199,9615.0
2019-08-05 14:35:00,132.86,132.9,132.58,132.58,39834.0,107.4199,107.4523,107.1935,107.1935,39834.0
2019-08-05 14:40:00,132.63,132.76,132.54,132.54,9026.0,107.234,107.3391,107.1612,107.1612,9026.0
2019-08-05 14:45:00,132.48,132.75,132.45,132.62,10558.0,107.1127,107.331,107.0884,107.2259,10558.0
2019-08-05 14:50:00,132.58,132.72,132.48,132.49,22705.0,107.1935,107.3067,107.1127,107.1208,22705.0
2019-08-05 14:55:00,132.51,132.53,132.36,132.39,20589.0,107.1369,107.1531,107.0157,107.0399,20589.0
2019-08-05 15:00:00,132.43,132.54,132.13,132.19,12754.0,107.0722,107.1612,106.8297,106.8782,12754.0
2019-08-05 15:05:00,132.2,132.21,131.84,131.93,21410.0,106.8863,106.8944,106.5952,106.668,21410.0
2019-08-05 15:10:00,131.86,132.66,131.86,132.64,18777.0,106.6114,107.2582,106.6114,107.242,18777.0
2019-08-05 15:15:00,132.58,132.92,132.24,132.81,21597.0,107.1935,107.4684,106.9186,107.3795,21597.0
2019-08-05 15:20:00,132.78,133.18,132.76,132.88,24041.0,107.3552,107.6786,107.3391,107.4361,24041.0
2019-08-05 15:25:00,132.86,133.14,132.86,132.97,30361.0,107.4199,107.6463,107.4199,107.5088,30361.0
2019-08-05 15:30:00,132.93,133.16,132.61,133.15,22652.0,107.4765,107.6625,107.2178,107.6544,22652.0
2019-08-05 15:35:00,133.14,133.46,133.09,133.39,26517.0,107.6463,107.905,107.6059,107.8484,26517.0
2019-08-05 15:40:00,133.39,133.59,133.26,133.42,26405.0,107.8484,108.0101,107.7433,107.8727,26405.0
2019-08-05 15:45:00,133.48,133.52,133.01,133.03,33146.0,107.9212,107.9535,107.5412,107.5574,33146.0
2019-08-05 15:50:00,132.99,133.12,132.83,133.01,60114.0,107.525,107.6301,107.3957,107.5412,60114.0
2019-08-05 15:55:00,133.01,133.12,132.87,132.91,83858.0,107.5412,107.6301,107.428,107.4603,83858.0
2019-08-06 09:30:00,134.46,134.64,133.72,134.37,37374.0,108.7135,108.8591,108.1152,108.6408,37374.0
2019-08-06 09:35:00,134.32,134.54,134.17,134.25,28145.0,108.6004,108.7782,108.4791,108.5438,28145.0
2019-08-06 09:40:00,134.15,134.35,133.92,134.11,7412.0,108.4629,108.6246,108.2769,108.4306,7412.0
2019-08-06 09:45:00,134.12,134.12,133.2,133.39,8460.0,108.4386,108.4386,107.6948,107.8484,8460.0
2019-08-06 09:50:00,133.32,133.63,133.26,133.27,10626.0,107.7918,108.0425,107.7433,107.7514,10626.0
2019-08-06 09:55:00,133.22,133.26,132.92,133.01,14094.0,107.711,107.7433,107.4684,107.5412,14094.0
2019-08-06 10:00:00,133.11,133.5,133.0,133.35,14491.0,107.622,107.9374,107.5331,107.8161,14491.0
2019-08-06 10:05:00,133.45,133.6,133.35,133.49,6832.0,107.8969,108.0182,107.8161,107.9293,6832.0
2019-08-06 10:10:00,133.45,133.48,133.06,133.06,21880.0,107.8969,107.9212,107.5816,107.5816,21880.0
2019-08-06 10:15:00,133.05,133.07,132.7,132.89,26436.0,107.5735,107.5897,107.2905,107.4442,26436.0
2019-08-06 10:20:00,132.85,133.13,132.71,133.03,19310.0,107.4118,107.6382,107.2986,107.5574,19310.0
2019-08-06 10:25:00,133.1,133.32,132.88,132.88,9211.0,107.614,107.7918,107.4361,107.4361,9211.0
2019-08-06 10:30:00,132.74,133.09,132.72,133.03,4122.0,107.3229,107.6059,107.3067,107.5574,4122.0
2019-08-06 10:35:00,133.03,133.05,132.81,133.05,3328.0,107.5574,107.5735,107.3795,107.5735,3328.0
2019-08-06 10:40:00,133.02,133.16,132.71,132.71,5400.0,107.5493,107.6625,107.2986,107.2986,5400.0
2019-08-06 10:45:00,132.69,132.84,132.58,132.84,12673.0,107.2825,107.4037,107.1935,107.4037,12673.0
2019-08-06 10:50:00,132.79,132.82,132.37,132.44,10876.0,107.3633,107.3876,107.0237,107.0803,10876.0
2019-08-06 10:55:00,132.4,132.89,132.37,132.88,9925.0,107.048,107.4442,107.0237,107.4361,9925.0
2019-08-06 11:00:00,132.88,132.92,132.6,132.6,14085.0,107.4361,107.4684,107.2097,107.2097,14085.0
2019-08-06 11:05:00,132.59,132.71,132.42,132.52,9958.0,107.2016,107.2986,107.0642,107.145,9958.0
2019-08-06 11:10:00,132.47,132.47,132.15,132.15,13824.0,107.1046,107.1046,106.8459,106.8459,13824.0
2019-08-06 11:15:00,132.16,132.29,132.08,132.08,8246.0,106.8539,106.9591,106.7893,106.7893,8246.0
2019-08-06 11:20:00,132.11,132.65,132.11,132.65,12569.0,106.8135,107.2501,106.8135,107.2501,12569.0
2019-08-06 11:25:00,132.63,132.85,132.56,132.64,18614.0,107.234,107.4118,107.1774,107.242,18614.0
2019-08-06 11:30:00,132.64,132.77,132.54,132.55,8888.0,107.242,107.3471,107.1612,107.1693,8888.0
2019-08-06 11:35:00,132.59,132.67,132.32,132.63,6465.0,107.2016,107.2663,106.9833,107.234,6465.0
2019-08-06 11:40:00,132.69,132.92,132.67,132.67,3437.0,107.2825,107.4684,107.2663,107.2663,3437.0
2019-08-06 11:45:00,132.69,132.9,132.66,132.88,5650.0,107.2825,107.4523,107.2582,107.4361,5650.0
2019-08-06 11:50:00,132.98,132.98,132.57,132.61,16239.0,107.5169,107.5169,107.1854,107.2178,16239.0
2019-08-06 11:55:00,132.57,132.97,132.45,132.96,5330.0,107.1854,107.5088,107.0884,107.5008,5330.0
2019-08-06 12:00:00,133.01,133.11,132.93,132.99,11483.0,107.5412,107.622,107.4765,107.525,11483.0
2019-08-06 12:05:00,133.01,133.05,132.88,132.97,4707.0,107.5412,107.5735,107.4361,107.5088,4707.0
2019-08-06 12:10:00,132.95,132.99,132.75,132.99,3400.0,107.4927,107.525,107.331,107.525,3400.0
2019-08-06 12:15:00,132.93,132.93,132.77,132.78,7907.0,107.4765,107.4765,107.3471,107.3552,7907.0
2019-08-06 12:20:00,132.81,132.88,132.73,132.77,7045.0,107.3795,107.4361,107.3148,107.3471,7045.0
2019-08-06 12:25:00,132.81,132.83,132.51,132.59,8134.0,107.3795,107.3957,107.1369,107.2016,8134.0
2019-08-06 12:30:00,132.59,132.8,132.52,132.8,13415.0,107.2016,107.3714,107.145,107.3714,13415.0
2019-08-06 12:35:00,132.78,132.85,132.69,132.85,5883.0,107.3552,107.4118,107.2825,107.4118,5883.0
2019-08-06 12:40:00,132.82,132.95,132.8,132.95,4553.0,107.3876,107.4927,107.3714,107.4927,4553.0
2019-08-06 12:45:00,132.91,132.91,132.77,132.88,6300.0,107.4603,107.4603,107.3471,107.4361,6300.0
2019-08-06 12:50:00,132.82,132.86,132.68,132.71,7341.0,107.3876,107.4199,107.2744,107.2986,7341.0
2019-08-06 12:55:00,132.71,132.8,132.61,132.67,5609.0,107.2986,107.3714,107.2178,107.2663,5609.0
2019-08-06 13:00:00,132.68,132.91,132.67,132.88,3165.0,107.2744,107.4603,107.2663,107.4361,3165.0
2019-08-06 13:05:00,132.92,132.92,132.73,132.81,3600.0,107.4684,107.4684,107.3148,107.3795,3600.0
2019-08-06 13:10:00,132.77,132.86,132.69,132.86,2400.0,107.3471,107.4199,107.2825,107.4199,2400.0
2019-08-06 13:15:00,132.89,132.95,132.74,132.75,5434.0,107.4442,107.4927,107.3229,107.331,5434.0
2019-08-06 13:20:00,132.78,132.85,132.74,132.83,3326.0,107.3552,107.4118,107.3229,107.3957,3326.0
2019-08-06 13:25:00,132.87,132.94,132.79,132.82,3200.0,107.428,107.4846,107.3633,107.3876,3200.0
2019-08-06 13:30:00,132.8,132.96,132.76,132.96,3031.0,107.3714,107.5008,107.3391,107.5008,3031.0
2019-08-06 13:35:00,132.94,133.03,132.87,133.03,4404.0,107.4846,107.5574,107.428,107.5574,4404.0
2019-08-06 13:40:00,133.02,133.04,132.91,132.96,3069.0,107.5493,107.5654,107.4603,107.5008,3069.0
2019-08-06 13:45:00,132.95,133.07,132.88,133.02,7430.0,107.4927,107.5897,107.4361,107.5493,7430.0
2019-08-06 13:50:00,133.03,133.2,132.97,133.2,5569.0,107.5574,107.6948,107.5088,107.6948,5569.0
2019-08-06 13:55:00,133.2,133.2,133.08,133.13,3019.0,107.6948,107.6948,107.5978,107.6382,3019.0
2019-08-06 14:00:00,133.13,133.13,132.87,132.91,6009.0,107.6382,107.6382,107.428,107.4603,6009.0
2019-08-06 14:05:00,132.87,133.03,132.84,132.99,11311.0,107.428,107.5574,107.4037,107.525,11311.0
2019-08-06 14:10:00,133.08,133.18,133.03,133.09,5716.0,107.5978,107.6786,107.5574,107.6059,5716.0
2019-08-06 14:15:00,133.16,133.44,133.13,133.44,4700.0,107.6625,107.8889,107.6382,107.8889,4700.0
2019-08-06 14:20:00,133.46,133.49,133.28,133.4,6710.0,107.905,107.9293,107.7595,107.8565,6710.0
2019-08-06 14:25:00,133.4,133.56,133.36,133.49,6176.0,107.8565,107.9859,107.8242,107.9293,6176.0
2019-08-06 14:30:00,133.46,133.83,133.36,133.77,6458.0,107.905,108.2042,107.8242,108.1557,6458.0
2019-08-06 14:35:00,133.77,133.83,133.65,133.7,10527.0,108.1557,108.2042,108.0586,108.0991,10527.0
2019-08-06 14:40:00,133.69,133.71,133.6,133.63,12464.0,108.091,108.1072,108.0182,108.0425,12464.0
2019-08-06 14:45:00,133.6,133.6,133.47,133.57,8876.0,108.0182,108.0182,107.9131,107.994,8876.0
2019-08-06 14:50:00,133.58,133.64,133.3,133.35,12058.0,108.002,108.0506,107.7757,107.8161,12058.0
2019-08-06 14:55:00,133.38,133.45,133.29,133.37,12680.0,107.8403,107.8969,107.7676,107.8323,12680.0
2019-08-06 15:00:00,133.37,133.51,133.34,133.42,9638.0,107.8323,107.9455,107.808,107.8727,9638.0
2019-08-06 15:05:00,133.44,133.61,133.43,133.52,11326.0,107.8889,108.0263,107.8808,107.9535,11326.0
2019-08-06 15:10:00,133.51,133.77,133.41,133.76,37916.0,107.9455,108.1557,107.8646,108.1476,37916.0
2019-08-06 15:15:00,133.77,133.82,133.62,133.76,14486.0,108.1557,108.1961,108.0344,108.1476,14486.0
2019-08-06 15:20:00,133.75,133.92,133.75,133.91,9539.0,108.1395,108.2769,108.1395,108.2689,9539.0
2019-08-06 15:25:00,133.91,133.98,133.67,133.78,9052.0,108.2689,108.3255,108.0748,108.1638,9052.0
2019-08-06 15:30:00,133.81,133.81,133.5,133.66,8570.0,108.188,108.188,107.9374,108.0667,8570.0
2019-08-06 15:35:00,133.65,133.91,133.65,133.86,12759.0,108.0586,108.2689,108.0586,108.2284,12759.0
2019-08-06 15:40:00,133.84,134.23,133.82,134.22,10839.0,108.2123,108.5276,108.1961,108.5195,10839.0
2019-08-06 15:45:00,134.19,134.24,133.9,134.16,19698.0,108.4952,108.5357,108.2608,108.471,19698.0
2019-08-06 15:50:00,134.14,134.33,134.11,134.25,22797.0,108.4548,108.6084,108.4306,108.5438,22797.0
2019-08-06 15:55:00,134.25,134.44,134.08,134.37,59856.0,108.5438,108.6974,108.4063,108.6408,59856.0
2019-08-07 09:30:00,131.13,131.95,129.4,129.57,65410.0,106.0212,106.6842,104.6224,104.7599,65410.0
2019-08-07 09:35:00,129.65,130.53,129.61,130.13,46794.0,104.8246,105.5361,104.7922,105.2127,46794.0
2019-08-07 09:40:00,130.19,130.25,129.25,129.31,33691.0,105.2612,105.3097,104.5012,104.5497,33691.0
2019-08-07 09:45:00,129.28,129.31,128.3,128.67,39686.0,104.5254,104.5497,103.7331,104.0322,39686.0
2019-08-07 09:50:00,128.67,129.0,128.43,128.43,41084.0,104.0322,104.299,103.8382,103.8382,41084.0
2019-08-07 09:55:00,128.39,128.71,128.16,128.63,29430.0,103.8058,104.0646,103.6199,103.9999,29430.0
2019-08-07 10:00:00,128.58,128.64,128.12,128.58,42768.0,103.9594,104.008,103.5875,103.9594,42768.0
2019-08-07 10:05:00,128.54,129.18,128.47,128.97,29433.0,103.9271,104.4446,103.8705,104.2748,29433.0
2019-08-07 10:10:00,129.03,129.38,128.95,128.95,29435.0,104.3233,104.6063,104.2586,104.2586,29435.0
2019-08-07 10:15:00,128.96,129.22,128.9,129.07,20824.0,104.2667,104.4769,104.2182,104.3556,20824.0
2019-08-07 10:20:00,129.07,129.1,128.77,128.81,25335.0,104.3556,104.3799,104.1131,104.1454,25335.0
2019-08-07 10:25:00,128.81,128.81,128.49,128.65,27503.0,104.1454,104.1454,103.8867,104.016,27503.0
2019-08-07 10:30:00,128.61,128.9,128.53,128.78,22354.0,103.9837,104.2182,103.919,104.1212,22354.0
2019-08-07 10:35:00,128.76,128.93,128.6,128.85,121639.0,104.105,104.2424,103.9756,104.1777,121639.0
2019-08-07 10:40:00,128.84,128.9,128.54,128.72,31824.0,104.1697,104.2182,103.9271,104.0726,31824.0
2019-08-07 10:45:00,128.69,128.92,128.5,128.9,29721.0,104.0484,104.2343,103.8948,104.2182,29721.0
2019-08-07 10:50:00,128.83,129.01,128.77,128.92,25298.0,104.1616,104.3071,104.1131,104.2343,25298.0
2019-08-07 10:55:00,128.87,128.96,128.66,128.79,34322.0,104.1939,104.2667,104.0241,104.1292,34322.0
2019-08-07 11:00:00,128.78,128.78,128.6,128.74,13617.0,104.1212,104.1212,103.9756,104.0888,13617.0
2019-08-07 11:05:00,128.75,128.87,128.65,128.82,17895.0,104.0969,104.1939,104.016,104.1535,17895.0
2019-08-07 11:10:00,128.84,128.92,128.77,128.82,65828.0,104.1697,104.2343,104.1131,104.1535,65828.0
2019-08-07 11:15:00,128.82,129.42,128.75,129.37,83623.0,104.1535,104.6386,104.0969,104.5982,83623.0
2019-08-07 11:20:00,129.38,129.43,128.87,128.89,34900.0,104.6063,104.6467,104.1939,104.2101,34900.0
2019-08-07 11:25:00,128.89,129.11,128.86,129.06,13628.0,104.2101,104.388,104.1858,104.3475,13628.0
2019-08-07 11:30:00,129.03,129.24,128.9,129.22,21584.0,104.3233,104.4931,104.2182,104.4769,21584.0
2019-08-07 11:35:00,129.26,129.26,129.02,129.02,32529.0,104.5092,104.5092,104.3152,104.3152,32529.0
2019-08-07 11:40:00,129.01,129.04,128.45,128.52,13960.0,104.3071,104.3314,103.8543,103.9109,13960.0
2019-08-07 11:45:00,128.55,128.64,128.32,128.4,15089.0,103.9352,104.008,103.7492,103.8139,15089.0
2019-08-07 11:50:00,128.43,128.63,128.38,128.44,24971.0,103.8382,103.9999,103.7977,103.8463,24971.0
2019-08-07 11:55:00,128.42,128.62,128.38,128.4,25995.0,103.8301,103.9918,103.7977,103.8139,25995.0
2019-08-07 12:00:00,128.41,128.46,128.28,128.29,23283.0,103.822,103.8624,103.7169,103.725,23283.0
2019-08-07 12:05:00,128.28,128.31,128.12,128.17,32720.0,103.7169,103.7411,103.5875,103.628,32720.0
2019-08-07 12:10:00,128.2,128.46,128.17,128.46,15711.0,103.6522,103.8624,103.628,103.8624,15711.0
2019-08-07 12:15:00,128.46,128.58,128.44,128.51,14667.0,103.8624,103.9594,103.8463,103.9029,14667.0
2019-08-07 12:20:00,128.42,128.5,128.34,128.47,10379.0,103.8301,103.8948,103.7654,103.8705,10379.0
2019-08-07 12:25:00,128.48,128.76,128.48,128.72,17614.0,103.8786,104.105,103.8786,104.0726,17614.0
2019-08-07 12:30:00,128.71,128.86,128.66,128.82,20485.0,104.0646,104.1858,104.0241,104.1535,20485.0
2019-08-07 12:35:00,128.87,128.91,128.7,128.75,10597.0,104.1939,104.2263,104.0565,104.0969,10597.0
2019-08-07 12:40:00,128.75,129.1,128.7,128.99,17376.0,104.0969,104.3799,104.0565,104.2909,17376.0
2019-08-07 12:45:00,128.96,129.14,128.77,128.77,21897.0,104.2667,104.4122,104.1131,104.1131,21897.0
2019-08-07 12:50:00,128.79,129.0,128.79,128.93,5158.0,104.1292,104.299,104.1292,104.2424,5158.0
2019-08-07 12:55:00,128.96,129.09,128.94,129.04,11314.0,104.2667,104.3718,104.2505,104.3314,11314.0
2019-08-07 13:00:00,129.12,129.26,128.97,129.22,35504.0,104.396,104.5092,104.2748,104.4769,35504.0
2019-08-07 13:05:00,129.2,129.31,129.15,129.29,33851.0,104.4607,104.5497,104.4203,104.5335,33851.0
2019-08-07 13:10:00,129.29,129.3,129.0,129.0,11626.0,104.5335,104.5416,104.299,104.299,11626.0
2019-08-07 13:15:00,129.0,129.11,128.97,129.07,7191.0,104.299,104.388,104.2748,104.3556,7191.0
2019-08-07 13:20:00,129.06,129.15,128.99,129.0,26316.0,104.3475,104.4203,104.2909,104.299,26316.0
2019-08-07 13:25:00,128.95,129.05,128.84,129.0,23132.0,104.2586,104.3395,104.1697,104.299,23132.0
2019-08-07 13:30:00,129.01,129.31,129.01,129.22,51584.0,104.3071,104.5497,104.3071,104.4769,51584.0
2019-08-07 13:35:00,129.19,129.3,129.14,129.19,25528.0,104.4526,104.5416,104.4122,104.4526,25528.0
2019-08-07 13:40:00,129.23,129.29,129.16,129.22,63607.0,104.485,104.5335,104.4284,104.4769,63607.0
2019-08-07 13:45:00,129.21,129.23,129.11,129.12,56676.0,104.4688,104.485,104.388,104.396,56676.0
2019-08-07 13:50:00,129.1,129.38,129.1,129.24,62599.0,104.3799,104.6063,104.3799,104.4931,62599.0
2019-08-07 13:55:00,129.25,129.28,128.97,128.97,19614.0,104.5012,104.5254,104.2748,104.2748,19614.0
2019-08-07 14:00:00,128.98,129.12,128.89,129.12,16897.0,104.2829,104.396,104.2101,104.396,16897.0
2019-08-07 14:05:00,129.11,129.51,129.11,129.48,17215.0,104.388,104.7114,104.388,104.6871,17215.0
2019-08-07 14:10:00,129.45,129.62,129.43,129.5,19359.0,104.6629,104.8003,104.6467,104.7033,19359.0
2019-08-07 14:15:00,129.48,129.48,129.08,129.15,21078.0,104.6871,104.6871,104.3637,104.4203,21078.0
2019-08-07 14:20:00,129.17,129.32,129.08,129.08,18983.0,104.4365,104.5578,104.3637,104.3637,18983.0
2019-08-07 14:25:00,129.09,129.33,128.96,129.33,18996.0,104.3718,104.5658,104.2667,104.5658,18996.0
2019-08-07 14:30:00,129.3,129.39,129.23,129.32,41594.0,104.5416,104.6143,104.485,104.5578,41594.0
2019-08-07 14:35:00,129.31,129.41,129.23,129.28,29549.0,104.5497,104.6305,104.485,104.5254,29549.0
2019-08-07 14:40:00,129.28,129.69,129.26,129.69,21371.0,104.5254,104.8569,104.5092,104.8569,21371.0
2019-08-07 14:45:00,129.64,129.77,129.44,129.53,40601.0,104.8165,104.9216,104.6548,104.7275,40601.0
2019-08-07 14:50:00,129.53,129.64,129.5,129.58,36141.0,104.7275,104.8165,104.7033,104.768,36141.0
2019-08-07 14:55:00,129.58,129.65,129.5,129.62,24315.0,104.768,104.8246,104.7033,104.8003,24315.0
2019-08-07 15:00:00,129.62,129.65,129.29,129.39,51866.0,104.8003,104.8246,104.5335,104.6143,51866.0
2019-08-07 15:05:00,129.4,129.52,129.36,129.38,45458.0,104.6224,104.7195,104.5901,104.6063,45458.0
2019-08-07 15:10:00,129.38,129.49,129.36,129.43,29586.0,104.6063,104.6952,104.5901,104.6467,29586.0
2019-08-07 15:15:00,129.43,129.55,129.29,129.49,41399.0,104.6467,104.7437,104.5335,104.6952,41399.0
2019-08-07 15:20:00,129.49,129.54,129.44,129.49,109099.0,104.6952,104.7356,104.6548,104.6952,109099.0
2019-08-07 15:25:00,129.49,129.58,129.36,129.58,80845.0,104.6952,104.768,104.5901,104.768,80845.0
2019-08-07 15:30:00,129.59,130.17,129.58,130.12,101569.0,104.7761,105.245,104.768,105.2046,101569.0
2019-08-07 15:35:00,130.1,130.15,129.92,130.08,64710.0,105.1884,105.2288,105.0429,105.1722,64710.0
2019-08-07 15:40:00,130.08,130.11,129.89,129.99,62749.0,105.1722,105.1965,105.0186,105.0995,62749.0
2019-08-07 15:45:00,129.99,129.99,129.62,129.66,69520.0,105.0995,105.0995,104.8003,104.8326,69520.0
2019-08-07 15:50:00,129.62,129.74,129.52,129.58,84563.0,104.8003,104.8973,104.7195,104.768,84563.0
2019-08-07 15:55:00,129.62,129.83,129.51,129.75,232015.0,104.8003,104.9701,104.7114,104.9054,232015.0
2019-08-08 09:30:00,131.24,131.56,130.49,131.47,24692.0,106.1101,106.3688,105.5037,106.2961,24692.0
2019-08-08 09:35:00,131.41,131.55,131.14,131.2,11856.0,106.2476,106.3608,106.0293,106.0778,11856.0
2019-08-08 09:40:00,131.15,131.38,130.95,131.36,8059.0,106.0373,106.2233,105.8756,106.2071,8059.0
2019-08-08 09:45:00,131.36,131.5,130.66,130.72,15008.0,106.2071,106.3203,105.6412,105.6897,15008.0
2019-08-08 09:50:00,130.64,131.11,130.26,131.09,7879.0,105.625,106.005,105.3178,105.9888,7879.0
2019-08-08 09:55:00,131.14,131.21,131.04,131.07,10104.0,106.0293,106.0859,105.9484,105.9727,10104.0
2019-08-08 10:00:00,131.03,131.13,130.7,130.73,18062.0,105.9403,106.0212,105.6735,105.6978,18062.0
2019-08-08 10:05:00,130.78,130.95,130.63,130.63,14052.0,105.7382,105.8756,105.6169,105.6169,14052.0
2019-08-08 10:10:00,130.62,131.01,130.57,131.01,9403.0,105.6088,105.9242,105.5684,105.9242,9403.0
2019-08-08 10:15:00,131.01,131.06,130.9,131.04,13866.0,105.9242,105.9646,105.8352,105.9484,13866.0
2019-08-08 10:20:00,131.05,131.05,130.43,130.44,23908.0,105.9565,105.9565,105.4552,105.4633,23908.0
2019-08-08 10:25:00,130.52,130.57,130.33,130.33,18075.0,105.528,105.5684,105.3744,105.3744,18075.0
2019-08-08 10:30:00,130.37,130.71,130.35,130.64,16357.0,105.4067,105.6816,105.3905,105.625,16357.0
2019-08-08 10:35:00,130.66,130.81,130.55,130.78,22066.0,105.6412,105.7624,105.5522,105.7382,22066.0
2019-08-08 10:40:00,130.76,130.89,130.72,130.88,23650.0,105.722,105.8271,105.6897,105.819,23650.0
2019-08-08 10:45:00,130.9,130.98,130.75,130.82,7892.0,105.8352,105.8999,105.7139,105.7705,7892.0
2019-08-08 10:50:00,130.83,131.08,130.8,130.96,16098.0,105.7786,105.9807,105.7544,105.8837,16098.0
2019-08-08 10:55:00,130.94,131.09,130.9,130.99,30739.0,105.8676,105.9888,105.8352,105.908,30739.0
2019-08-08 11:00:00,131.0,131.01,130.76,130.95,16260.0,105.9161,105.9242,105.722,105.8756,16260.0
2019-08-08 11:05:00,130.99,131.01,130.66,130.71,19793.0,105.908,105.9242,105.6412,105.6816,19793.0
2019-08-08 11:10:00,130.68,130.98,130.68,130.81,32546.0,105.6573,105.8999,105.6573,105.7624,32546.0
2019-08-08 11:15:00,130.78,131.11,130.78,130.94,19202.0,105.7382,106.005,105.7382,105.8676,19202.0
2019-08-08 11:20:00,130.96,131.06,130.87,131.05,23619.0,105.8837,105.9646,105.811,105.9565,23619.0
2019-08-08 11:25:00,131.06,131.3,131.06,131.24,7260.0,105.9646,106.1586,105.9646,106.1101,7260.0
2019-08-08 11:30:00,131.24,131.4,131.08,131.34,8721.0,106.1101,106.2395,105.9807,106.191,8721.0
2019-08-08 11:35:00,131.4,131.61,131.01,131.61,26844.0,106.2395,106.4093,105.9242,106.4093,26844.0
2019-08-08 11:40:00,131.69,131.74,131.56,131.56,5723.0,106.4739,106.5144,106.3688,106.3688,5723.0
2019-08-08 11:45:00,131.58,131.74,131.54,131.71,10789.0,106.385,106.5144,106.3527,106.4901,10789.0
2019-08-08 11:50:00,131.65,131.71,131.53,131.6,10391.0,106.4416,106.4901,106.3446,106.4012,10391.0
2019-08-08 11:55:00,131.59,131.6,131.29,131.39,23451.0,106.3931,106.4012,106.1505,106.2314,23451.0
2019-08-08 12:00:00,131.41,131.66,131.38,131.65,28236.0,106.2476,106.4497,106.2233,106.4416,28236.0
2019-08-08 12:05:00,131.71,132.03,131.69,131.91,14646.0,106.4901,106.7488,106.4739,106.6518,14646.0
2019-08-08 12:10:00,131.9,132.04,131.89,131.94,10862.0,106.6437,106.7569,106.6356,106.6761,10862.0
2019-08-08 12:15:00,131.94,131.99,131.85,131.89,31475.0,106.6761,106.7165,106.6033,106.6356,31475.0
2019-08-08 12:20:00,131.89,131.98,131.84,131.87,31869.0,106.6356,106.7084,106.5952,106.6195,31869.0
2019-08-08 12:25:00,131.9,131.91,131.84,131.85,26430.0,106.6437,106.6518,106.5952,106.6033,26430.0
2019-08-08 12:30:00,131.85,132.26,131.82,132.23,35761.0,106.6033,106.9348,106.5791,106.9105,35761.0
2019-08-08 12:35:00,132.26,132.34,132.16,132.25,5402.0,106.9348,106.9995,106.8539,106.9267,5402.0
2019-08-08 12:40:00,132.24,132.3,132.15,132.17,10518.0,106.9186,106.9671,106.8459,106.862,10518.0
2019-08-08 12:45:00,132.18,132.2,132.06,132.06,16466.0,106.8701,106.8863,106.7731,106.7731,16466.0
2019-08-08 12:50:00,132.08,132.16,132.01,132.03,23438.0,106.7893,106.8539,106.7327,106.7488,23438.0
2019-08-08 12:55:00,132.0,132.09,131.94,132.04,30881.0,106.7246,106.7974,106.6761,106.7569,30881.0
2019-08-08 13:00:00,132.05,132.1,131.96,132.0,59168.0,106.765,106.8054,106.6922,106.7246,59168.0
2019-08-08 13:05:00,132.03,132.06,131.75,131.78,8216.0,106.7488,106.7731,106.5225,106.5467,8216.0
2019-08-08 13:10:00,131.82,131.86,131.65,131.69,7412.0,106.5791,106.6114,106.4416,106.4739,7412.0
2019-08-08 13:15:00,131.69,131.92,131.66,131.78,8324.0,106.4739,106.6599,106.4497,106.5467,8324.0
2019-08-08 13:20:00,131.75,131.92,131.72,131.81,7598.0,106.5225,106.6599,106.4982,106.571,7598.0
2019-08-08 13:25:00,131.8,132.03,131.8,131.99,9926.0,106.5629,106.7488,106.5629,106.7165,9926.0
2019-08-08 13:30:00,132.0,132.05,131.93,131.93,13935.0,106.7246,106.765,106.668,106.668,13935.0
2019-08-08 13:35:00,131.96,132.11,131.96,132.0,7466.0,106.6922,106.8135,106.6922,106.7246,7466.0
2019-08-08 13:40:00,132.01,132.07,131.99,132.02,10424.0,106.7327,106.7812,106.7165,106.7408,10424.0
2019-08-08 13:45:00,132.03,132.13,131.93,132.11,30274.0,106.7488,106.8297,106.668,106.8135,30274.0
2019-08-08 13:50:00,132.05,132.14,132.03,132.06,12307.0,106.765,106.8378,106.7488,106.7731,12307.0
2019-08-08 13:55:00,132.06,132.1,131.94,132.02,21281.0,106.7731,106.8054,106.6761,106.7408,21281.0
2019-08-08 14:00:00,132.0,132.01,131.69,131.75,8542.0,106.7246,106.7327,106.4739,106.5225,8542.0
2019-08-08 14:05:00,131.76,131.85,131.6,131.64,6222.0,106.5305,106.6033,106.4012,106.4335,6222.0
2019-08-08 14:10:00,131.63,131.81,131.59,131.81,5713.0,106.4254,106.571,106.3931,106.571,5713.0
2019-08-08 14:15:00,131.83,131.86,131.54,131.54,6129.0,106.5871,106.6114,106.3527,106.3527,6129.0
2019-08-08 14:20:00,131.57,131.74,131.56,131.63,12593.0,106.3769,106.5144,106.3688,106.4254,12593.0
2019-08-08 14:25:00,131.64,131.75,131.62,131.66,21490.0,106.4335,106.5225,106.4173,106.4497,21490.0
2019-08-08 14:30:00,131.68,131.84,131.63,131.63,21519.0,106.4659,106.5952,106.4254,106.4254,21519.0
2019-08-08 14:35:00,131.65,131.72,131.58,131.67,8747.0,106.4416,106.4982,106.385,106.4578,8747.0
2019-08-08 14:40:00,131.69,131.72,131.59,131.62,17177.0,106.4739,106.4982,106.3931,106.4173,17177.0
2019-08-08 14:45:00,131.62,131.62,131.13,131.23,7824.0,106.4173,106.4173,106.0212,106.102,7824.0
2019-08-08 14:50:00,131.26,131.6,131.22,131.5,9017.0,106.1263,106.4012,106.0939,106.3203,9017.0
2019-08-08 14:55:00,131.49,131.71,131.49,131.62,11264.0,106.3122,106.4901,106.3122,106.4173,11264.0
2019-08-08 15:00:00,131.62,131.83,131.58,131.75,10150.0,106.4173,106.5871,106.385,106.5225,10150.0
2019-08-08 15:05:00,131.71,131.77,131.63,131.73,17705.0,106.4901,106.5386,106.4254,106.5063,17705.0
2019-08-08 15:10:00,131.75,131.75,131.46,131.49,7488.0,106.5225,106.5225,106.288,106.3122,7488.0
2019-08-08 15:15:00,131.52,131.54,131.34,131.43,4456.0,106.3365,106.3527,106.191,106.2637,4456.0
2019-08-08 15:20:00,131.42,131.5,131.34,131.5,4570.0,106.2556,106.3203,106.191,106.3203,4570.0
2019-08-08 15:25:00,131.48,131.49,131.24,131.25,10387.0,106.3042,106.3122,106.1101,106.1182,10387.0
2019-08-08 15:30:00,131.25,131.36,131.16,131.25,18859.0,106.1182,106.2071,106.0454,106.1182,18859.0
2019-08-08 15:35:00,131.27,131.38,131.23,131.34,10293.0,106.1344,106.2233,106.102,106.191,10293.0
2019-08-08 15:40:00,131.34,131.57,131.32,131.45,25795.0,106.191,106.3769,106.1748,106.2799,25795.0
2019-08-08 15:45:00,131.46,131.51,131.24,131.25,34131.0,106.288,106.3284,106.1101,106.1182,34131.0
2019-08-08 15:50:00,131.23,131.42,131.18,131.3,28424.0,106.102,106.2556,106.0616,106.1586,28424.0
2019-08-08 15:55:00,131.3,131.6,131.22,131.59,81294.0,106.1586,106.4012,106.0939,106.3931,81294.0
2019-08-09 09:30:00,131.21,131.79,130.84,131.42,26817.0,106.0859,106.5548,105.7867,106.2556,26817.0
2019-08-09 09:35:00,131.38,131.94,131.29,131.67,11988.0,106.2233,106.6761,106.1505,106.4578,11988.0
2019-08-09 09:40:00,131.72,131.73,131.44,131.57,5673.0,106.4982,106.5063,106.2718,106.3769,5673.0
2019-08-09 09:45:00,131.53,131.56,131.16,131.17,7515.0,106.3446,106.3688,106.0454,106.0535,7515.0
2019-08-09 09:50:00,131.09,131.18,131.01,131.12,8281.0,105.9888,106.0616,105.9242,106.0131,8281.0
2019-08-09 09:55:00,131.09,131.23,131.03,131.19,10966.0,105.9888,106.102,105.9403,106.0697,10966.0
2019-08-09 10:00:00,131.24,131.54,131.19,131.54,34714.0,106.1101,106.3527,106.0697,106.3527,34714.0
2019-08-09 10:05:00,131.5,131.51,131.03,131.12,12603.0,106.3203,106.3284,105.9403,106.0131,12603.0
2019-08-09 10:10:00,131.06,131.28,131.06,131.14,9085.0,105.9646,106.1425,105.9646,106.0293,9085.0
2019-08-09 10:15:00,131.15,131.15,130.82,130.87,11605.0,106.0373,106.0373,105.7705,105.811,11605.0
2019-08-09 10:20:00,130.9,130.91,130.69,130.73,7720.0,105.8352,105.8433,105.6654,105.6978,7720.0
2019-08-09 10:25:00,130.73,130.8,130.5,130.56,6300.0,105.6978,105.7544,105.5118,105.5603,6300.0
2019-08-09 10:30:00,130.51,130.61,129.99,129.99,41955.0,105.5199,105.6007,105.0995,105.0995,41955.0
2019-08-09 10:35:00,129.97,130.26,129.84,130.11,37737.0,105.0833,105.3178,104.9782,105.1965,37737.0
2019-08-09 10:40:00,130.12,130.25,130.1,130.21,16197.0,105.2046,105.3097,105.1884,105.2773,16197.0
2019-08-09 10:45:00,130.21,130.29,130.06,130.14,32273.0,105.2773,105.342,105.1561,105.2207,32273.0
2019-08-09 10:50:00,130.22,130.55,130.22,130.47,75823.0,105.2854,105.5522,105.2854,105.4876,75823.0
2019-08-09 10:55:00,130.46,130.71,130.45,130.55,22773.0,105.4795,105.6816,105.4714,105.5522,22773.0
2019-08-09 11:00:00,130.53,130.71,130.48,130.71,39748.0,105.5361,105.6816,105.4956,105.6816,39748.0
2019-08-09 11:05:00,130.68,130.74,130.58,130.59,24615.0,105.6573,105.7059,105.5765,105.5846,24615.0
2019-08-09 11:10:00,130.58,130.96,130.58,130.95,11399.0,105.5765,105.8837,105.5765,105.8756,11399.0
2019-08-09 11:15:00,130.94,131.09,130.9,130.99,81564.0,105.8676,105.9888,105.8352,105.908,81564.0
2019-08-09 11:20:00,130.99,131.04,130.76,130.78,16807.0,105.908,105.9484,105.722,105.7382,16807.0
2019-08-09 11:25:00,130.78,130.86,130.62,130.64,10978.0,105.7382,105.8029,105.6088,105.625,10978.0
2019-08-09 11:30:00,130.73,130.89,130.7,130.87,12816.0,105.6978,105.8271,105.6735,105.811,12816.0
2019-08-09 11:35:00,130.87,130.96,130.78,130.96,11419.0,105.811,105.8837,105.7382,105.8837,11419.0
2019-08-09 11:40:00,130.94,131.22,130.94,131.2,11263.0,105.8676,106.0939,105.8676,106.0778,11263.0
2019-08-09 11:45:00,131.15,131.47,131.14,131.46,10390.0,106.0373,106.2961,106.0293,106.288,10390.0
2019-08-09 11:50:00,131.49,131.59,131.45,131.46,9205.0,106.3122,106.3931,106.2799,106.288,9205.0
2019-08-09 11:55:00,131.46,131.46,131.33,131.37,8411.0,106.288,106.288,106.1829,106.2152,8411.0
2019-08-09 12:00:00,131.34,131.53,131.31,131.45,9165.0,106.191,106.3446,106.1667,106.2799,9165.0
2019-08-09 12:05:00,131.45,131.47,131.23,131.28,12392.0,106.2799,106.2961,106.102,106.1425,12392.0
2019-08-09 12:10:00,131.27,131.31,131.18,131.18,7919.0,106.1344,106.1667,106.0616,106.0616,7919.0
2019-08-09 12:15:00,131.24,131.25,131.04,131.04,8369.0,106.1101,106.1182,105.9484,105.9484,8369.0
2019-08-09 12:20:00,131.07,131.15,131.02,131.11,5147.0,105.9727,106.0373,105.9322,106.005,5147.0
2019-08-09 12:25:00,131.06,131.09,130.93,130.97,10265.0,105.9646,105.9888,105.8595,105.8918,10265.0
2019-08-09 12:30:00,130.95,131.09,130.91,130.99,53798.0,105.8756,105.9888,105.8433,105.908,53798.0
2019-08-09 12:35:00,131.0,131.01,130.85,130.98,8404.0,105.9161,105.9242,105.7948,105.8999,8404.0
2019-08-09 12:40:00,130.99,131.17,130.95,131.12,13705.0,105.908,106.0535,105.8756,106.0131,13705.0
2019-08-09 12:45:00,131.11,131.22,131.02,131.2,10513.0,106.005,106.0939,105.9322,106.0778,10513.0
2019-08-09 12:50:00,131.27,131.86,131.25,131.86,12077.0,106.1344,106.6114,106.1182,106.6114,12077.0
2019-08-09 12:55:00,131.89,131.96,131.44,131.44,21729.0,106.6356,106.6922,106.2718,106.2718,21729.0
2019-08-09 13:00:00,131.48,131.58,131.47,131.5,4745.0,106.3042,106.385,106.2961,106.3203,4745.0
2019-08-09 13:05:00,131.52,131.68,131.52,131.66,6467.0,106.3365,106.4659,106.3365,106.4497,6467.0
2019-08-09 13:10:00,131.59,131.82,131.55,131.77,9767.0,106.3931,106.5791,106.3608,106.5386,9767.0
2019-08-09 13:15:00,131.76,131.89,131.71,131.83,9338.0,106.5305,106.6356,106.4901,106.5871,9338.0
2019-08-09 13:20:00,131.81,131.91,131.74,131.74,11077.0,106.571,106.6518,106.5144,106.5144,11077.0
2019-08-09 13:25:00,131.73,131.83,131.69,131.82,10136.0,106.5063,106.5871,106.4739,106.5791,10136.0
2019-08-09 13:30:00,131.83,131.96,131.83,131.91,10921.0,106.5871,106.6922,106.5871,106.6518,10921.0
2019-08-09 13:35:00,131.94,131.98,131.85,131.89,8452.0,106.6761,106.7084,106.6033,106.6356,8452.0
2019-08-09 13:40:00,131.89,131.93,131.83,131.91,8885.0,106.6356,106.668,106.5871,106.6518,8885.0
2019-08-09 13:45:00,131.91,132.08,131.87,132.05,6918.0,106.6518,106.7893,106.6195,106.765,6918.0
2019-08-09 13:50:00,132.03,132.11,131.98,132.06,7506.0,106.7488,106.8135,106.7084,106.7731,7506.0
2019-08-09 13:55:00,132.04,132.09,132.01,132.03,23027.0,106.7569,106.7974,106.7327,106.7488,23027.0
2019-08-09 14:00:00,132.01,132.01,131.75,131.83,12783.0,106.7327,106.7327,106.5225,106.5871,12783.0
2019-08-09 14:05:00,131.85,132.08,131.85,132.04,32435.0,106.6033,106.7893,106.6033,106.7569,32435.0
2019-08-09 14:10:00,132.07,132.2,132.02,132.18,11608.0,106.7812,106.8863,106.7408,106.8701,11608.0
2019-08-09 14:15:00,132.17,132.18,132.07,132.18,9158.0,106.862,106.8701,106.7812,106.8701,9158.0
2019-08-09 14:20:00,132.17,132.34,132.14,132.34,6400.0,106.862,106.9995,106.8378,106.9995,6400.0
2019-08-09 14:25:00,132.35,132.37,132.21,132.31,22734.0,107.0076,107.0237,106.8944,106.9752,22734.0
2019-08-09 14:30:00,132.33,132.45,132.29,132.4,9411.0,106.9914,107.0884,106.9591,107.048,9411.0
2019-08-09 14:35:00,132.4,132.4,132.29,132.4,9160.0,107.048,107.048,106.9591,107.048,9160.0
2019-08-09 14:40:00,132.41,132.43,132.31,132.34,6932.0,107.0561,107.0722,106.9752,106.9995,6932.0
2019-08-09 14:45:00,132.35,132.44,132.32,132.37,8321.0,107.0076,107.0803,106.9833,107.0237,8321.0
2019-08-09 14:50:00,132.37,132.37,132.24,132.25,6705.0,107.0237,107.0237,106.9186,106.9267,6705.0
2019-08-09 14:55:00,132.27,132.41,132.27,132.35,17114.0,106.9429,107.0561,106.9429,107.0076,17114.0
2019-08-09 15:00:00,132.37,132.6,132.3,132.57,7216.0,107.0237,107.2097,106.9671,107.1854,7216.0
2019-08-09 15:05:00,132.57,132.91,132.57,132.88,10975.0,107.1854,107.4603,107.1854,107.4361,10975.0
2019-08-09 15:10:00,132.87,132.89,132.77,132.87,15140.0,107.428,107.4442,107.3471,107.428,15140.0
2019-08-09 15:15:00,132.87,132.89,132.72,132.73,11949.0,107.428,107.4442,107.3067,107.3148,11949.0
2019-08-09 15:20:00,132.72,132.86,132.7,132.86,8666.0,107.3067,107.4199,107.2905,107.4199,8666.0
2019-08-09 15:25:00,132.87,132.9,132.78,132.87,9939.0,107.428,107.4523,107.3552,107.428,9939.0
2019-08-09 15:30:00,132.86,133.1,132.85,133.04,14448.0,107.4199,107.614,107.4118,107.5654,14448.0
2019-08-09 15:35:00,133.04,133.07,132.96,133.0,15392.0,107.5654,107.5897,107.5008,107.5331,15392.0
2019-08-09 15:40:00,133.02,133.1,132.93,133.07,53314.0,107.5493,107.614,107.4765,107.5897,53314.0
2019-08-09 15:45:00,133.08,133.17,133.01,133.02,38271.0,107.5978,107.6706,107.5412,107.5493,38271.0
2019-08-09 15:50:00,133.01,133.01,132.73,132.75,28561.0,107.5412,107.5412,107.3148,107.331,28561.0
2019-08-09 15:55:00,132.74,132.74,132.25,132.34,125404.0,107.3229,107.3229,106.9267,106.9995,125404.0
2019-08-12 09:30:00,130.91,131.01,130.0,131.01,29117.0,105.8433,105.9242,105.1075,105.9242,29117.0
2019-08-12 09:35:00,130.92,131.03,130.33,130.57,11025.0,105.8514,105.9403,105.3744,105.5684,11025.0
2019-08-12 09:40:00,130.56,130.8,130.37,130.59,14107.0,105.5603,105.7544,105.4067,105.5846,14107.0
2019-08-12 09:45:00,130.68,130.76,130.25,130.5,16680.0,105.6573,105.722,105.3097,105.5118,16680.0
2019-08-12 09:50:00,130.43,130.76,130.16,130.2,18934.0,105.4552,105.722,105.2369,105.2693,18934.0
2019-08-12 09:55:00,130.23,130.4,130.18,130.19,12338.0,105.2935,105.431,105.2531,105.2612,12338.0
2019-08-12 10:00:00,130.22,130.47,130.17,130.34,16223.0,105.2854,105.4876,105.245,105.3824,16223.0
2019-08-12 10:05:00,130.31,130.47,130.23,130.3,15290.0,105.3582,105.4876,105.2935,105.3501,15290.0
2019-08-12 10:10:00,130.27,130.45,130.19,130.42,22349.0,105.3258,105.4714,105.2612,105.4471,22349.0
2019-08-12 10:15:00,130.45,130.53,130.38,130.39,15990.0,105.4714,105.5361,105.4148,105.4229,15990.0
2019-08-12 10:20:00,130.41,130.66,130.4,130.56,17853.0,105.439,105.6412,105.431,105.5603,17853.0
2019-08-12 10:25:00,130.59,130.74,130.45,130.47,32157.0,105.5846,105.7059,105.4714,105.4876,32157.0
2019-08-12 10:30:00,130.49,130.6,130.3,130.34,22292.0,105.5037,105.5927,105.3501,105.3824,22292.0
2019-08-12 10:35:00,130.37,130.37,130.05,130.07,12582.0,105.4067,105.4067,105.148,105.1641,12582.0
2019-08-12 10:40:00,130.11,130.14,129.9,130.0,7738.0,105.1965,105.2207,105.0267,105.1075,7738.0
2019-08-12 10:45:00,130.02,130.07,129.9,130.03,10133.0,105.1237,105.1641,105.0267,105.1318,10133.0
2019-08-12 10:50:00,130.0,130.16,129.98,130.12,9300.0,105.1075,105.2369,105.0914,105.2046,9300.0
2019-08-12 10:55:00,130.12,130.16,130.06,130.06,13501.0,105.2046,105.2369,105.1561,105.1561,13501.0
2019-08-12 11:00:00,130.05,130.07,129.95,129.95,20986.0,105.148,105.1641,105.0671,105.0671,20986.0
2019-08-12 11:05:00,129.97,130.02,129.81,129.81,10270.0,105.0833,105.1237,104.9539,104.9539,10270.0
2019-08-12 11:10:00,129.81,129.81,129.48,129.48,10196.0,104.9539,104.9539,104.6871,104.6871,10196.0
2019-08-12 11:15:00,129.51,129.58,129.47,129.5,13916.0,104.7114,104.768,104.679,104.7033,13916.0
2019-08-12 11:20:00,129.51,129.53,129.41,129.52,11116.0,104.7114,104.7275,104.6305,104.7195,11116.0
2019-08-12 11:25:00,129.55,129.57,129.35,129.47,12016.0,104.7437,104.7599,104.582,104.679,12016.0
2019-08-12 11:30:00,129.47,129.63,129.14,129.17,18737.0,104.679,104.8084,104.4122,104.4365,18737.0
2019-08-12 11:35:00,129.16,129.38,129.15,129.34,10270.0,104.4284,104.6063,104.4203,104.5739,10270.0
2019-08-12 11:40:00,129.33,129.57,129.33,129.56,15196.0,104.5658,104.7599,104.5658,104.7518,15196.0
2019-08-12 11:45:00,129.57,129.64,129.53,129.59,12485.0,104.7599,104.8165,104.7275,104.7761,12485.0
2019-08-12 11:50:00,129.58,129.67,129.55,129.65,10692.0,104.768,104.8407,104.7437,104.8246,10692.0
2019-08-12 11:55:00,129.67,129.67,129.4,129.4,12480.0,104.8407,104.8407,104.6224,104.6224,12480.0
2019-08-12 12:00:00,129.38,129.45,129.26,129.32,11058.0,104.6063,104.6629,104.5092,104.5578,11058.0
2019-08-12 12:05:00,129.38,129.39,129.22,129.39,6180.0,104.6063,104.6143,104.4769,104.6143,6180.0
2019-08-12 12:10:00,129.4,129.55,129.4,129.5,5586.0,104.6224,104.7437,104.6224,104.7033,5586.0
2019-08-12 12:15:00,129.5,129.72,129.47,129.7,6534.0,104.7033,104.8812,104.679,104.865,6534.0
2019-08-12 12:20:00,129.74,129.88,129.74,129.84,4835.0,104.8973,105.0105,104.8973,104.9782,4835.0
2019-08-12 12:25:00,129.81,130.04,129.8,130.03,6450.0,104.9539,105.1399,104.9458,105.1318,6450.0
2019-08-12 12:30:00,130.01,130.04,129.92,129.94,6309.0,105.1156,105.1399,105.0429,105.059,6309.0
2019-08-12 12:35:00,129.95,130.0,129.95,129.97,8250.0,105.0671,105.1075,105.0671,105.0833,8250.0
2019-08-12 12:40:00,129.97,129.97,129.67,129.71,9649.0,105.0833,105.0833,104.8407,104.8731,9649.0
2019-08-12 12:45:00,129.67,129.8,129.64,129.77,5847.0,104.8407,104.9458,104.8165,104.9216,5847.0
2019-08-12 12:50:00,129.78,129.85,129.57,129.59,7941.0,104.9297,104.9863,104.7599,104.7761,7941.0
2019-08-12 12:55:00,129.66,129.79,129.66,129.71,5714.0,104.8326,104.9378,104.8326,104.8731,5714.0
2019-08-12 13:00:00,129.7,129.71,129.59,129.64,5689.0,104.865,104.8731,104.7761,104.8165,5689.0
2019-08-12 13:05:00,129.64,129.7,129.54,129.68,4833.0,104.8165,104.865,104.7356,104.8488,4833.0
2019-08-12 13:10:00,129.7,129.8,129.7,129.78,4911.0,104.865,104.9458,104.865,104.9297,4911.0
2019-08-12 13:15:00,129.76,129.79,129.68,129.7,4846.0,104.9135,104.9378,104.8488,104.865,4846.0
2019-08-12 13:20:00,129.72,129.83,129.72,129.75,5249.0,104.8812,104.9701,104.8812,104.9054,5249.0
2019-08-12 13:25:00,129.75,129.82,129.73,129.76,5065.0,104.9054,104.962,104.8892,104.9135,5065.0
2019-08-12 13:30:00,129.75,129.81,129.7,129.81,4824.0,104.9054,104.9539,104.865,104.9539,4824.0
2019-08-12 13:35:00,129.8,129.8,129.55,129.56,11059.0,104.9458,104.9458,104.7437,104.7518,11059.0
2019-08-12 13:40:00,129.52,129.61,129.34,129.34,6074.0,104.7195,104.7922,104.5739,104.5739,6074.0
2019-08-12 13:45:00,129.39,129.42,129.3,129.39,3722.0,104.6143,104.6386,104.5416,104.6143,3722.0
2019-08-12 13:50:00,129.38,129.47,129.34,129.43,22464.0,104.6063,104.679,104.5739,104.6467,22464.0
2019-08-12 13:55:00,129.43,129.46,129.21,129.29,23416.0,104.6467,104.6709,104.4688,104.5335,23416.0
2019-08-12 14:00:00,129.27,129.33,129.14,129.2,33775.0,104.5173,104.5658,104.4122,104.4607,33775.0
2019-08-12 14:05:00,129.2,129.23,129.05,129.09,70981.0,104.4607,104.485,104.3395,104.3718,70981.0
2019-08-12 14:10:00,129.08,129.29,129.07,129.16,58096.0,104.3637,104.5335,104.3556,104.4284,58096.0
2019-08-12 14:15:00,129.16,129.22,128.91,129.02,37587.0,104.4284,104.4769,104.2263,104.3152,37587.0
2019-08-12 14:20:00,129.0,129.12,128.94,129.07,27341.0,104.299,104.396,104.2505,104.3556,27341.0
2019-08-12 14:25:00,129.09,129.11,129.02,129.03,35685.0,104.3718,104.388,104.3152,104.3233,35685.0
2019-08-12 14:30:00,129.04,129.13,129.0,129.0,36973.0,104.3314,104.4041,104.299,104.299,36973.0
2019-08-12 14:35:00,129.0,129.08,128.97,129.04,28100.0,104.299,104.3637,104.2748,104.3314,28100.0
2019-08-12 14:40:00,129.05,129.06,128.7,128.83,14832.0,104.3395,104.3475,104.0565,104.1616,14832.0
2019-08-12 14:45:00,128.83,128.93,128.77,128.85,12815.0,104.1616,104.2424,104.1131,104.1777,12815.0
2019-08-12 14:50:00,128.86,128.95,128.73,128.77,22342.0,104.1858,104.2586,104.0807,104.1131,22342.0
2019-08-12 14:55:00,128.8,128.88,128.7,128.82,19761.0,104.1373,104.202,104.0565,104.1535,19761.0
2019-08-12 15:00:00,128.86,129.01,128.69,128.78,53185.0,104.1858,104.3071,104.0484,104.1212,53185.0
2019-08-12 15:05:00,128.82,128.87,128.68,128.83,40522.0,104.1535,104.1939,104.0403,104.1616,40522.0
2019-08-12 15:10:00,128.82,128.85,128.75,128.77,18676.0,104.1535,104.1777,104.0969,104.1131,18676.0
2019-08-12 15:15:00,128.75,128.77,128.62,128.71,15135.0,104.0969,104.1131,103.9918,104.0646,15135.0
2019-08-12 15:20:00,128.72,128.72,128.63,128.69,15438.0,104.0726,104.0726,103.9999,104.0484,15438.0
2019-08-12 15:25:00,128.7,128.74,128.63,128.69,29198.0,104.0565,104.0888,103.9999,104.0484,29198.0
2019-08-12 15:30:00,128.69,128.79,128.61,128.63,10249.0,104.0484,104.1292,103.9837,103.9999,10249.0
2019-08-12 15:35:00,128.6,128.65,128.54,128.58,13411.0,103.9756,104.016,103.9271,103.9594,13411.0
2019-08-12 15:40:00,128.59,128.64,128.49,128.56,8407.0,103.9675,104.008,103.8867,103.9433,8407.0
2019-08-12 15:45:00,128.56,128.57,128.44,128.49,6652.0,103.9433,103.9514,103.8463,103.8867,6652.0
2019-08-12 15:50:00,128.47,128.61,128.47,128.55,28645.0,103.8705,103.9837,103.8705,103.9352,28645.0
2019-08-12 15:55:00,128.56,128.74,128.53,128.68,64986.0,103.9433,104.0888,103.919,104.0403,64986.0
2019-08-13 09:30:00,128.87,128.89,127.83,128.75,29526.0,104.1939,104.2101,103.3531,104.0969,29526.0
2019-08-13 09:35:00,128.75,129.46,128.59,129.3,17183.0,104.0969,104.6709,103.9675,104.5416,17183.0
2019-08-13 09:40:00,129.34,129.54,129.01,129.54,10329.0,104.5739,104.7356,104.3071,104.7356,10329.0
2019-08-13 09:45:00,129.69,131.04,129.49,130.73,59995.0,104.8569,105.9484,104.6952,105.6978,59995.0
2019-08-13 09:50:00,130.78,131.11,130.52,131.0,24942.0,105.7382,106.005,105.528,105.9161,24942.0
2019-08-13 09:55:00,131.01,131.37,130.87,131.18,53649.0,105.9242,106.2152,105.811,106.0616,53649.0
2019-08-13 10:00:00,131.22,131.26,130.66,130.75,29660.0,106.0939,106.1263,105.6412,105.7139,29660.0
2019-08-13 10:05:00,130.8,130.88,130.34,130.44,43764.0,105.7544,105.819,105.3824,105.4633,43764.0
2019-08-13 10:10:00,130.46,130.6,130.35,130.41,27346.0,105.4795,105.5927,105.3905,105.439,27346.0
2019-08-13 10:15:00,130.45,131.26,130.45,131.21,22700.0,105.4714,106.1263,105.4714,106.0859,22700.0
2019-08-13 10:20:00,131.21,131.25,131.02,131.16,35654.0,106.0859,106.1182,105.9322,106.0454,35654.0
2019-08-13 10:25:00,131.2,131.34,131.11,131.21,48988.0,106.0778,106.191,106.005,106.0859,48988.0
2019-08-13 10:30:00,131.24,131.34,131.11,131.19,61094.0,106.1101,106.191,106.005,106.0697,61094.0
2019-08-13 10:35:00,131.2,131.55,131.16,131.43,67654.0,106.0778,106.3608,106.0454,106.2637,67654.0
2019-08-13 10:40:00,131.43,131.44,130.94,130.96,19528.0,106.2637,106.2718,105.8676,105.8837,19528.0
2019-08-13 10:45:00,130.99,131.16,130.95,131.01,23735.0,105.908,106.0454,105.8756,105.9242,23735.0
2019-08-13 10:50:00,130.99,131.27,130.93,131.21,21929.0,105.908,106.1344,105.8595,106.0859,21929.0
2019-08-13 10:55:00,131.2,131.44,131.13,131.17,19626.0,106.0778,106.2718,106.0212,106.0535,19626.0
2019-08-13 11:00:00,131.13,131.27,131.06,131.2,13170.0,106.0212,106.1344,105.9646,106.0778,13170.0
2019-08-13 11:05:00,131.23,131.36,131.08,131.3,17158.0,106.102,106.2071,105.9807,106.1586,17158.0
2019-08-13 11:10:00,131.2,131.43,131.2,131.31,14168.0,106.0778,106.2637,106.0778,106.1667,14168.0
2019-08-13 11:15:00,131.35,131.41,130.88,130.94,19971.0,106.199,106.2476,105.819,105.8676,19971.0
2019-08-13 11:20:00,130.91,131.16,130.91,131.07,23222.0,105.8433,106.0454,105.8433,105.9727,23222.0
2019-08-13 11:25:00,131.02,131.23,130.97,131.06,12514.0,105.9322,106.102,105.8918,105.9646,12514.0
2019-08-13 11:30:00,131.04,131.16,130.97,131.02,11042.0,105.9484,106.0454,105.8918,105.9322,11042.0
2019-08-13 11:35:00,131.02,131.61,131.02,131.41,13491.0,105.9322,106.4093,105.9322,106.2476,13491.0
2019-08-13 11:40:00,131.48,131.64,131.45,131.64,9107.0,106.3042,106.4335,106.2799,106.4335,9107.0
2019-08-13 11:45:00,131.62,131.82,131.54,131.82,9920.0,106.4173,106.5791,106.3527,106.5791,9920.0
2019-08-13 11:50:00,131.85,131.94,131.62,131.73,7250.0,106.6033,106.6761,106.4173,106.5063,7250.0
2019-08-13 11:55:00,131.71,131.82,131.61,131.7,6795.0,106.4901,106.5791,106.4093,106.482,6795.0
2019-08-13 12:00:00,131.68,131.73,131.6,131.65,7696.0,106.4659,106.5063,106.4012,106.4416,7696.0
2019-08-13 12:05:00,131.58,131.7,131.48,131.65,8605.0,106.385,106.482,106.3042,106.4416,8605.0
2019-08-13 12:10:00,131.66,131.74,131.58,131.72,25610.0,106.4497,106.5144,106.385,106.4982,25610.0
2019-08-13 12:15:00,131.75,131.88,131.75,131.81,6543.0,106.5225,106.6276,106.5225,106.571,6543.0
2019-08-13 12:20:00,131.85,132.16,131.82,132.08,7181.0,106.6033,106.8539,106.5791,106.7893,7181.0
2019-08-13 12:25:00,132.08,132.11,131.98,132.04,25270.0,106.7893,106.8135,106.7084,106.7569,25270.0
2019-08-13 12:30:00,132.01,132.04,131.78,131.82,8083.0,106.7327,106.7569,106.5467,106.5791,8083.0
2019-08-13 12:35:00,131.84,131.89,131.7,131.74,12704.0,106.5952,106.6356,106.482,106.5144,12704.0
2019-08-13 12:40:00,131.71,131.91,131.7,131.86,7217.0,106.4901,106.6518,106.482,106.6114,7217.0
2019-08-13 12:45:00,131.81,131.81,131.67,131.67,4867.0,106.571,106.571,106.4578,106.4578,4867.0
2019-08-13 12:50:00,131.68,131.83,131.67,131.77,4314.0,106.4659,106.5871,106.4578,106.5386,4314.0
2019-08-13 12:55:00,131.77,131.84,131.67,131.83,4122.0,106.5386,106.5952,106.4578,106.5871,4122.0
2019-08-13 13:00:00,131.74,131.85,131.69,131.85,8002.0,106.5144,106.6033,106.4739,106.6033,8002.0
2019-08-13 13:05:00,131.83,131.94,131.82,131.91,3033.0,106.5871,106.6761,106.5791,106.6518,3033.0
2019-08-13 13:10:00,131.94,132.07,131.94,132.05,9075.0,106.6761,106.7812,106.6761,106.765,9075.0
2019-08-13 13:15:00,132.09,132.13,131.51,131.63,11768.0,106.7974,106.8297,106.3284,106.4254,11768.0
2019-08-13 13:20:00,131.62,131.64,131.44,131.47,14467.0,106.4173,106.4335,106.2718,106.2961,14467.0
2019-08-13 13:25:00,131.51,131.64,131.32,131.35,11102.0,106.3284,106.4335,106.1748,106.199,11102.0
2019-08-13 13:30:00,131.34,131.56,131.31,131.56,7731.0,106.191,106.3688,106.1667,106.3688,7731.0
2019-08-13 13:35:00,131.64,131.78,131.52,131.52,3300.0,106.4335,106.5467,106.3365,106.3365,3300.0
2019-08-13 13:40:00,131.53,131.66,131.48,131.66,5037.0,106.3446,106.4497,106.3042,106.4497,5037.0
2019-08-13 13:45:00,131.62,131.76,131.62,131.64,6616.0,106.4173,106.5305,106.4173,106.4335,6616.0
2019-08-13 13:50:00,131.62,131.65,131.58,131.59,7179.0,106.4173,106.4416,106.385,106.3931,7179.0
2019-08-13 13:55:00,131.59,131.76,131.59,131.75,4325.0,106.3931,106.5305,106.3931,106.5225,4325.0
2019-08-13 14:00:00,131.81,131.81,131.7,131.8,4447.0,106.571,106.571,106.482,106.5629,4447.0
2019-08-13 14:05:00,131.78,131.84,131.66,131.78,7719.0,106.5467,106.5952,106.4497,106.5467,7719.0
2019-08-13 14:10:00,131.78,131.82,131.7,131.78,7829.0,106.5467,106.5791,106.482,106.5467,7829.0
2019-08-13 14:15:00,131.79,131.86,131.7,131.7,15104.0,106.5548,106.6114,106.482,106.482,15104.0
2019-08-13 14:20:00,131.72,131.78,131.61,131.72,4258.0,106.4982,106.5467,106.4093,106.4982,4258.0
2019-08-13 14:25:00,131.72,131.9,131.72,131.83,10296.0,106.4982,106.6437,106.4982,106.5871,10296.0
2019-08-13 14:30:00,131.84,131.92,131.76,131.86,32839.0,106.5952,106.6599,106.5305,106.6114,32839.0
2019-08-13 14:35:00,131.88,131.88,131.66,131.79,13710.0,106.6276,106.6276,106.4497,106.5548,13710.0
2019-08-13 14:40:00,131.77,131.8,131.63,131.63,5669.0,106.5386,106.5629,106.4254,106.4254,5669.0
2019-08-13 14:45:00,131.63,131.66,131.27,131.36,17061.0,106.4254,106.4497,106.1344,106.2071,17061.0
2019-08-13 14:50:00,131.37,131.42,131.13,131.2,18278.0,106.2152,106.2556,106.0212,106.0778,18278.0
2019-08-13 14:55:00,131.16,131.27,131.02,131.05,10965.0,106.0454,106.1344,105.9322,105.9565,10965.0
2019-08-13 15:00:00,131.08,131.09,130.9,131.02,12589.0,105.9807,105.9888,105.8352,105.9322,12589.0
2019-08-13 15:05:00,131.01,131.01,130.73,130.86,26666.0,105.9242,105.9242,105.6978,105.8029,26666.0
2019-08-13 15:10:00,130.91,130.95,130.76,130.76,12000.0,105.8433,105.8756,105.722,105.722,12000.0
2019-08-13 15:15:00,130.78,130.82,130.72,130.74,5858.0,105.7382,105.7705,105.6897,105.7059,5858.0
2019-08-13 15:20:00,130.75,130.76,130.48,130.57,11572.0,105.7139,105.722,105.4956,105.5684,11572.0
2019-08-13 15:25:00,130.57,130.8,130.57,130.8,10680.0,105.5684,105.7544,105.5684,105.7544,10680.0
2019-08-13 15:30:00,130.8,130.81,130.57,130.58,16076.0,105.7544,105.7624,105.5684,105.5765,16076.0
2019-08-13 15:35:00,130.6,130.65,130.56,130.57,16976.0,105.5927,105.6331,105.5603,105.5684,16976.0
2019-08-13 15:40:00,130.58,130.67,130.49,130.62,25166.0,105.5765,105.6493,105.5037,105.6088,25166.0
2019-08-13 15:45:00,130.63,130.69,130.55,130.69,16464.0,105.6169,105.6654,105.5522,105.6654,16464.0
2019-08-13 15:50:00,130.66,131.0,130.65,130.97,40476.0,105.6412,105.9161,105.6331,105.8918,40476.0
2019-08-13 15:55:00,130.96,130.97,130.64,130.74,135018.0,105.8837,105.8918,105.625,105.7059,135018.0
2019-08-14 09:30:00,126.93,127.98,126.75,127.2,78078.0,102.6254,103.4743,102.4799,102.8437,78078.0
2019-08-14 09:35:00,127.31,128.11,127.2,127.87,42180.0,102.9326,103.5794,102.8437,103.3854,42180.0
2019-08-14 09:40:00,127.93,127.95,127.62,127.76,14714.0,103.4339,103.4501,103.1833,103.2965,14714.0
2019-08-14 09:45:00,127.8,128.19,127.68,127.81,15721.0,103.3288,103.6441,103.2318,103.3369,15721.0
2019-08-14 09:50:00,127.84,128.19,127.76,128.01,12933.0,103.3611,103.6441,103.2965,103.4986,12933.0
2019-08-14 09:55:00,128.03,128.17,127.78,127.78,26943.0,103.5148,103.628,103.3126,103.3126,26943.0
2019-08-14 10:00:00,127.73,128.16,127.73,128.16,82825.0,103.2722,103.6199,103.2722,103.6199,82825.0
2019-08-14 10:05:00,128.13,128.31,128.01,128.13,12061.0,103.5956,103.7411,103.4986,103.5956,12061.0
2019-08-14 10:10:00,128.13,128.13,127.72,127.72,20071.0,103.5956,103.5956,103.2641,103.2641,20071.0
2019-08-14 10:15:00,127.7,127.82,127.54,127.54,13785.0,103.248,103.345,103.1186,103.1186,13785.0
2019-08-14 10:20:00,127.52,127.69,127.45,127.52,9040.0,103.1024,103.2399,103.0458,103.1024,9040.0
2019-08-14 10:25:00,127.4,127.88,127.4,127.87,18747.0,103.0054,103.3935,103.0054,103.3854,18747.0
2019-08-14 10:30:00,127.88,127.92,127.65,127.81,22033.0,103.3935,103.4258,103.2075,103.3369,22033.0
2019-08-14 10:35:00,127.84,127.84,127.47,127.54,9453.0,103.3611,103.3611,103.062,103.1186,9453.0
2019-08-14 10:40:00,127.49,127.69,127.44,127.63,21402.0,103.0782,103.2399,103.0377,103.1914,21402.0
2019-08-14 10:45:00,127.55,127.55,127.18,127.18,12661.0,103.1267,103.1267,102.8275,102.8275,12661.0
2019-08-14 10:50:00,127.16,127.17,126.76,126.83,18396.0,102.8114,102.8194,102.4879,102.5445,18396.0
2019-08-14 10:55:00,126.85,126.97,126.44,126.44,27611.0,102.5607,102.6577,102.2292,102.2292,27611.0
2019-08-14 11:00:00,126.43,126.53,126.3,126.32,23885.0,102.2211,102.302,102.116,102.1322,23885.0
2019-08-14 11:05:00,126.34,126.38,126.02,126.02,44663.0,102.1484,102.1807,101.8896,101.8896,44663.0
2019-08-14 11:10:00,126.0,126.0,125.67,125.69,38275.0,101.8735,101.8735,101.6067,101.6228,38275.0
2019-08-14 11:15:00,125.71,126.01,125.6,125.61,20381.0,101.639,101.8816,101.5501,101.5581,20381.0
2019-08-14 11:20:00,125.63,125.99,125.63,125.7,14568.0,101.5743,101.8654,101.5743,101.6309,14568.0
2019-08-14 11:25:00,125.8,126.03,125.49,125.55,51877.0,101.7118,101.8977,101.4611,101.5096,51877.0
2019-08-14 11:30:00,125.55,125.76,125.49,125.62,28134.0,101.5096,101.6794,101.4611,101.5662,28134.0
2019-08-14 11:35:00,125.66,125.83,125.51,125.81,79084.0,101.5986,101.736,101.4773,101.7198,79084.0
2019-08-14 11:40:00,125.82,125.89,125.65,125.71,18946.0,101.7279,101.7845,101.5905,101.639,18946.0
2019-08-14 11:45:00,125.68,125.69,125.36,125.52,18975.0,101.6147,101.6228,101.356,101.4854,18975.0
2019-08-14 11:50:00,125.51,125.66,125.45,125.55,45054.0,101.4773,101.5986,101.4288,101.5096,45054.0
2019-08-14 11:55:00,125.55,125.66,125.36,125.63,27936.0,101.5096,101.5986,101.356,101.5743,27936.0
2019-08-14 12:00:00,125.6,125.71,125.43,125.43,47714.0,101.5501,101.639,101.4126,101.4126,47714.0
2019-08-14 12:05:00,125.43,125.6,125.42,125.43,28530.0,101.4126,101.5501,101.4045,101.4126,28530.0
2019-08-14 12:10:00,125.43,125.64,125.34,125.59,19454.0,101.4126,101.5824,101.3398,101.542,19454.0
2019-08-14 12:15:00,125.59,125.59,125.43,125.5,35177.0,101.542,101.542,101.4126,101.4692,35177.0
2019-08-14 12:20:00,125.5,125.57,125.24,125.25,21076.0,101.4692,101.5258,101.259,101.2671,21076.0
2019-08-14 12:25:00,125.22,125.25,125.0,125.04,22333.0,101.2428,101.2671,101.0649,101.0973,22333.0
2019-08-14 12:30:00,125.04,125.26,125.04,125.16,20879.0,101.0973,101.2752,101.0973,101.1943,20879.0
2019-08-14 12:35:00,125.16,125.21,124.89,124.92,36974.0,101.1943,101.2347,100.976,101.0003,36974.0
2019-08-14 12:40:00,124.95,124.97,124.74,124.76,27894.0,101.0245,101.0407,100.8547,100.8709,27894.0
2019-08-14 12:45:00,124.75,124.79,124.59,124.59,48576.0,100.8628,100.8952,100.7335,100.7335,48576.0
2019-08-14 12:50:00,124.62,124.64,124.2,124.25,33637.0,100.7577,100.7739,100.4181,100.4586,33637.0
2019-08-14 12:55:00,124.21,124.51,124.16,124.38,27288.0,100.4262,100.6688,100.3858,100.5637,27288.0
2019-08-14 13:00:00,124.34,124.47,124.16,124.32,13635.0,100.5313,100.6364,100.3858,100.5152,13635.0
2019-08-14 13:05:00,124.3,124.38,124.21,124.33,12578.0,100.499,100.5637,100.4262,100.5232,12578.0
2019-08-14 13:10:00,124.34,124.66,124.29,124.61,13994.0,100.5313,100.7901,100.4909,100.7496,13994.0
2019-08-14 13:15:00,124.61,124.66,124.21,124.28,15959.0,100.7496,100.7901,100.4262,100.4828,15959.0
2019-08-14 13:20:00,124.27,124.43,124.22,124.39,25824.0,100.4747,100.6041,100.4343,100.5718,25824.0
2019-08-14 13:25:00,124.39,124.79,124.3,124.58,32383.0,100.5718,100.8952,100.499,100.7254,32383.0
2019-08-14 13:30:00,124.58,124.73,124.5,124.61,19858.0,100.7254,100.8466,100.6607,100.7496,19858.0
2019-08-14 13:35:00,124.64,124.75,124.48,124.56,34325.0,100.7739,100.8628,100.6445,100.7092,34325.0
2019-08-14 13:40:00,124.55,124.69,124.27,124.58,77694.0,100.7011,100.8143,100.4747,100.7254,77694.0
2019-08-14 13:45:00,124.57,124.59,124.44,124.57,14948.0,100.7173,100.7335,100.6122,100.7173,14948.0
2019-08-14 13:50:00,124.59,124.84,124.58,124.76,11927.0,100.7335,100.9356,100.7254,100.8709,11927.0
2019-08-14 13:55:00,124.76,124.88,124.75,124.85,12921.0,100.8709,100.9679,100.8628,100.9437,12921.0
2019-08-14 14:00:00,124.86,124.94,124.66,124.68,9934.0,100.9518,101.0164,100.7901,100.8062,9934.0
2019-08-14 14:05:00,124.68,124.84,124.63,124.7,19729.0,100.8062,100.9356,100.7658,100.8224,19729.0
2019-08-14 14:10:00,124.69,124.91,124.68,124.91,13499.0,100.8143,100.9922,100.8062,100.9922,13499.0
2019-08-14 14:15:00,124.92,125.09,124.86,125.03,18502.0,101.0003,101.1377,100.9518,101.0892,18502.0
2019-08-14 14:20:00,125.03,125.03,124.83,124.88,16535.0,101.0892,101.0892,100.9275,100.9679,16535.0
2019-08-14 14:25:00,124.89,125.08,124.89,125.03,11771.0,100.976,101.1296,100.976,101.0892,11771.0
2019-08-14 14:30:00,125.01,125.12,124.89,124.9,12550.0,101.073,101.162,100.976,100.9841,12550.0
2019-08-14 14:35:00,124.86,124.9,124.76,124.79,15852.0,100.9518,100.9841,100.8709,100.8952,15852.0
2019-08-14 14:40:00,124.81,124.82,124.6,124.66,14517.0,100.9113,100.9194,100.7415,100.7901,14517.0
2019-08-14 14:45:00,124.68,124.84,124.68,124.82,13862.0,100.8062,100.9356,100.8062,100.9194,13862.0
2019-08-14 14:50:00,124.8,124.97,124.73,124.96,10724.0,100.9032,101.0407,100.8466,101.0326,10724.0
2019-08-14 14:55:00,124.97,125.2,124.96,125.02,13391.0,101.0407,101.2267,101.0326,101.0811,13391.0
2019-08-14 15:00:00,124.98,125.38,124.87,125.34,16032.0,101.0488,101.3722,100.9598,101.3398,16032.0
2019-08-14 15:05:00,125.33,125.41,125.24,125.33,12490.0,101.3318,101.3964,101.259,101.3318,12490.0
2019-08-14 15:10:00,125.34,125.41,125.15,125.18,20566.0,101.3398,101.3964,101.1862,101.2105,20566.0
2019-08-14 15:15:00,125.15,125.2,124.96,125.02,20753.0,101.1862,101.2267,101.0326,101.0811,20753.0
2019-08-14 15:20:00,125.0,125.01,124.7,124.74,20102.0,101.0649,101.073,100.8224,100.8547,20102.0
2019-08-14 15:25:00,124.73,125.58,124.73,125.24,33941.0,100.8466,101.5339,100.8466,101.259,33941.0
2019-08-14 15:30:00,125.23,125.23,124.94,125.19,25786.0,101.2509,101.2509,101.0164,101.2186,25786.0
2019-08-14 15:35:00,125.23,125.25,125.02,125.12,18095.0,101.2509,101.2671,101.0811,101.162,18095.0
2019-08-14 15:40:00,125.09,125.23,124.76,124.99,31506.0,101.1377,101.2509,100.8709,101.0569,31506.0
2019-08-14 15:45:00,124.99,125.3,124.91,124.95,27081.0,101.0569,101.3075,100.9922,101.0245,27081.0
2019-08-14 15:50:00,124.91,125.22,124.89,125.17,34891.0,100.9922,101.2428,100.976,101.2024,34891.0
2019-08-14 15:55:00,125.15,125.18,124.57,124.68,92431.0,101.1862,101.2105,100.7173,100.8062,92431.0
2019-08-15 09:30:00,125.37,126.1,124.88,125.89,26082.0,101.3641,101.9543,100.9679,101.7845,26082.0
2019-08-15 09:35:00,125.81,126.09,125.5,125.5,21244.0,101.7198,101.9462,101.4692,101.4692,21244.0
2019-08-15 09:40:00,125.56,125.61,125.15,125.28,19653.0,101.5177,101.5581,101.1862,101.2913,19653.0
2019-08-15 09:45:00,125.33,125.72,125.12,125.58,17921.0,101.3318,101.6471,101.162,101.5339,17921.0
2019-08-15 09:50:00,125.52,125.52,125.11,125.4,15121.0,101.4854,101.4854,101.1539,101.3884,15121.0
2019-08-15 09:55:00,125.41,125.52,125.19,125.44,29037.0,101.3964,101.4854,101.2186,101.4207,29037.0
2019-08-15 10:00:00,125.45,125.61,125.28,125.41,25669.0,101.4288,101.5581,101.2913,101.3964,25669.0
2019-08-15 10:05:00,125.4,125.4,125.01,125.1,34338.0,101.3884,101.3884,101.073,101.1458,34338.0
2019-08-15 10:10:00,125.08,125.41,125.08,125.09,19965.0,101.1296,101.3964,101.1296,101.1377,19965.0
2019-08-15 10:15:00,125.06,125.14,124.51,124.63,11742.0,101.1135,101.1781,100.6688,100.7658,11742.0
2019-08-15 10:20:00,124.71,124.91,124.54,124.85,13167.0,100.8305,100.9922,100.693,100.9437,13167.0
2019-08-15 10:25:00,124.91,124.98,124.43,124.43,16993.0,100.9922,101.0488,100.6041,100.6041,16993.0
2019-08-15 10:30:00,124.38,124.63,124.22,124.62,18985.0,100.5637,100.7658,100.4343,100.7577,18985.0
2019-08-15 10:35:00,124.57,124.81,124.5,124.5,11462.0,100.7173,100.9113,100.6607,100.6607,11462.0
2019-08-15 10:40:00,124.46,124.64,124.42,124.64,12504.0,100.6283,100.7739,100.596,100.7739,12504.0
2019-08-15 10:45:00,124.66,124.81,124.25,124.25,11966.0,100.7901,100.9113,100.4586,100.4586,11966.0
2019-08-15 10:50:00,124.22,124.52,124.22,124.46,13195.0,100.4343,100.6769,100.4343,100.6283,13195.0
2019-08-15 10:55:00,124.46,124.52,124.41,124.41,19362.0,100.6283,100.6769,100.5879,100.5879,19362.0
2019-08-15 11:00:00,124.39,124.41,124.15,124.18,10609.0,100.5718,100.5879,100.3777,100.402,10609.0
2019-08-15 11:05:00,124.18,124.19,123.81,123.86,23294.0,100.402,100.41,100.1028,100.1432,23294.0
2019-08-15 11:10:00,123.84,123.84,123.7,123.7,20198.0,100.1271,100.1271,100.0139,100.0139,20198.0
2019-08-15 11:15:00,123.73,123.88,123.7,123.81,18691.0,100.0381,100.1594,100.0139,100.1028,18691.0
2019-08-15 11:20:00,123.8,123.92,123.65,123.89,25253.0,100.0947,100.1917,99.9734,100.1675,25253.0
2019-08-15 11:25:00,123.88,124.11,123.76,124.09,27312.0,100.1594,100.3454,100.0624,100.3292,27312.0
2019-08-15 11:30:00,124.09,124.24,124.02,124.03,23406.0,100.3292,100.4505,100.2726,100.2807,23406.0
2019-08-15 11:35:00,124.03,124.06,123.96,124.03,10659.0,100.2807,100.3049,100.2241,100.2807,10659.0
2019-08-15 11:40:00,124.06,124.08,123.77,123.79,18615.0,100.3049,100.3211,100.0705,100.0866,18615.0
2019-08-15 11:45:00,123.79,123.99,123.75,123.77,28635.0,100.0866,100.2483,100.0543,100.0705,28635.0
2019-08-15 11:50:00,123.79,123.89,123.67,123.89,12463.0,100.0866,100.1675,99.9896,100.1675,12463.0
2019-08-15 11:55:00,123.89,124.01,123.83,123.92,20423.0,100.1675,100.2645,100.119,100.1917,20423.0
2019-08-15 12:00:00,123.91,124.12,123.88,124.07,33625.0,100.1837,100.3535,100.1594,100.313,33625.0
2019-08-15 12:05:00,124.05,124.23,124.03,124.18,21023.0,100.2969,100.4424,100.2807,100.402,21023.0
2019-08-15 12:10:00,124.19,124.43,124.19,124.31,11930.0,100.41,100.6041,100.41,100.5071,11930.0
2019-08-15 12:15:00,124.32,124.35,124.22,124.23,22410.0,100.5152,100.5394,100.4343,100.4424,22410.0
2019-08-15 12:20:00,124.24,124.28,123.96,124.02,19666.0,100.4505,100.4828,100.2241,100.2726,19666.0
2019-08-15 12:25:00,124.04,124.11,123.89,123.89,14904.0,100.2888,100.3454,100.1675,100.1675,14904.0
2019-08-15 12:30:00,123.91,124.15,123.91,124.08,15377.0,100.1837,100.3777,100.1837,100.3211,15377.0
2019-08-15 12:35:00,124.15,124.15,124.0,124.15,10963.0,100.3777,100.3777,100.2564,100.3777,10963.0
2019-08-15 12:40:00,124.12,124.19,124.06,124.16,7526.0,100.3535,100.41,100.3049,100.3858,7526.0
2019-08-15 12:45:00,124.16,124.16,123.98,123.98,7945.0,100.3858,100.3858,100.2403,100.2403,7945.0
2019-08-15 12:50:00,124.02,124.21,123.99,124.01,22047.0,100.2726,100.4262,100.2483,100.2645,22047.0
2019-08-15 12:55:00,123.98,124.2,123.98,124.08,14036.0,100.2403,100.4181,100.2403,100.3211,14036.0
2019-08-15 13:00:00,124.07,124.3,124.06,124.21,14955.0,100.313,100.499,100.3049,100.4262,14955.0
2019-08-15 13:05:00,124.21,124.21,124.05,124.08,15158.0,100.4262,100.4262,100.2969,100.3211,15158.0
2019-08-15 13:10:00,124.07,124.07,123.88,123.9,11056.0,100.313,100.313,100.1594,100.1756,11056.0
2019-08-15 13:15:00,123.92,124.11,123.91,124.11,17763.0,100.1917,100.3454,100.1837,100.3454,17763.0
2019-08-15 13:20:00,124.12,124.2,124.09,124.11,16064.0,100.3535,100.4181,100.3292,100.3454,16064.0
2019-08-15 13:25:00,124.12,124.12,123.95,124.05,18519.0,100.3535,100.3535,100.216,100.2969,18519.0
2019-08-15 13:30:00,124.05,124.29,124.01,124.24,32237.0,100.2969,100.4909,100.2645,100.4505,32237.0
2019-08-15 13:35:00,124.21,124.22,123.93,124.02,16507.0,100.4262,100.4343,100.1998,100.2726,16507.0
2019-08-15 13:40:00,124.02,124.09,123.91,124.0,12690.0,100.2726,100.3292,100.1837,100.2564,12690.0
2019-08-15 13:45:00,123.99,124.0,123.69,123.78,17422.0,100.2483,100.2564,100.0058,100.0786,17422.0
2019-08-15 13:50:00,123.84,123.84,123.34,123.5,36794.0,100.1271,100.1271,99.7228,99.8522,36794.0
2019-08-15 13:55:00,123.51,123.69,123.42,123.53,16320.0,99.8603,100.0058,99.7875,99.8764,16320.0
2019-08-15 14:00:00,123.52,123.84,123.42,123.54,17686.0,99.8683,100.1271,99.7875,99.8845,17686.0
2019-08-15 14:05:00,123.5,123.69,123.45,123.61,13832.0,99.8522,100.0058,99.8117,99.9411,13832.0
2019-08-15 14:10:00,123.64,124.12,123.64,124.02,17369.0,99.9654,100.3535,99.9654,100.2726,17369.0
2019-08-15 14:15:00,123.99,124.06,123.87,123.9,17265.0,100.2483,100.3049,100.1513,100.1756,17265.0
2019-08-15 14:20:00,123.94,124.22,123.91,124.12,16193.0,100.2079,100.4343,100.1837,100.3535,16193.0
2019-08-15 14:25:00,124.11,124.26,124.09,124.21,16580.0,100.3454,100.4666,100.3292,100.4262,16580.0
2019-08-15 14:30:00,124.24,124.31,124.0,124.05,13163.0,100.4505,100.5071,100.2564,100.2969,13163.0
2019-08-15 14:35:00,124.07,124.1,123.88,124.01,15417.0,100.313,100.3373,100.1594,100.2645,15417.0
2019-08-15 14:40:00,124.02,124.24,123.96,124.21,26012.0,100.2726,100.4505,100.2241,100.4262,26012.0
2019-08-15 14:45:00,124.19,124.42,124.15,124.33,22840.0,100.41,100.596,100.3777,100.5232,22840.0
2019-08-15 14:50:00,124.31,124.34,124.05,124.33,16135.0,100.5071,100.5313,100.2969,100.5232,16135.0
2019-08-15 14:55:00,124.38,124.38,124.13,124.19,15813.0,100.5637,100.5637,100.3615,100.41,15813.0
2019-08-15 15:00:00,124.33,124.65,124.31,124.65,14238.0,100.5232,100.782,100.5071,100.782,14238.0
2019-08-15 15:05:00,124.62,124.68,124.54,124.58,15955.0,100.7577,100.8062,100.693,100.7254,15955.0
2019-08-15 15:10:00,124.56,124.59,124.41,124.57,15597.0,100.7092,100.7335,100.5879,100.7173,15597.0
2019-08-15 15:15:00,124.56,124.56,124.4,124.48,11133.0,100.7092,100.7092,100.5798,100.6445,11133.0
2019-08-15 15:20:00,124.48,124.58,124.35,124.37,13423.0,100.6445,100.7254,100.5394,100.5556,13423.0
2019-08-15 15:25:00,124.37,124.41,124.25,124.36,14021.0,100.5556,100.5879,100.4586,100.5475,14021.0
2019-08-15 15:30:00,124.32,124.53,124.29,124.43,25193.0,100.5152,100.6849,100.4909,100.6041,25193.0
2019-08-15 15:35:00,124.44,124.54,124.33,124.4,24633.0,100.6122,100.693,100.5232,100.5798,24633.0
2019-08-15 15:40:00,124.41,124.66,124.34,124.59,31572.0,100.5879,100.7901,100.5313,100.7335,31572.0
2019-08-15 15:45:00,124.59,124.79,124.52,124.72,35329.0,100.7335,100.8952,100.6769,100.8386,35329.0
2019-08-15 15:50:00,124.74,125.02,124.64,125.02,58552.0,100.8547,101.0811,100.7739,101.0811,58552.0
2019-08-15 15:55:00,124.99,125.06,124.7,124.71,140273.0,101.0569,101.1135,100.8224,100.8305,140273.0
2019-08-16 09:30:00,125.88,125.97,125.48,125.82,85245.0,101.7764,101.8492,101.453,101.7279,85245.0
2019-08-16 09:35:00,125.78,126.05,125.39,125.39,15913.0,101.6956,101.9139,101.3803,101.3803,15913.0
2019-08-16 09:40:00,125.46,125.65,125.38,125.6,20265.0,101.4369,101.5905,101.3722,101.5501,20265.0
2019-08-16 09:45:00,125.6,125.69,125.46,125.69,15918.0,101.5501,101.6228,101.4369,101.6228,15918.0
2019-08-16 09:50:00,125.69,125.84,125.65,125.66,8263.0,101.6228,101.7441,101.5905,101.5986,8263.0
2019-08-16 09:55:00,125.67,125.67,125.37,125.46,23766.0,101.6067,101.6067,101.3641,101.4369,23766.0
2019-08-16 10:00:00,125.41,125.73,125.41,125.6,5654.0,101.3964,101.6552,101.3964,101.5501,5654.0
2019-08-16 10:05:00,125.6,125.65,125.38,125.64,8365.0,101.5501,101.5905,101.3722,101.5824,8365.0
2019-08-16 10:10:00,125.67,125.8,125.5,125.79,13964.0,101.6067,101.7118,101.4692,101.7037,13964.0
2019-08-16 10:15:00,125.73,125.76,125.48,125.48,11171.0,101.6552,101.6794,101.453,101.453,11171.0
2019-08-16 10:20:00,125.44,125.95,125.44,125.89,10049.0,101.4207,101.833,101.4207,101.7845,10049.0
2019-08-16 10:25:00,125.93,125.99,125.72,125.72,4674.0,101.8169,101.8654,101.6471,101.6471,4674.0
2019-08-16 10:30:00,125.79,126.08,125.79,125.89,4244.0,101.7037,101.9381,101.7037,101.7845,4244.0
2019-08-16 10:35:00,126.05,126.23,125.95,126.17,7579.0,101.9139,102.0594,101.833,102.0109,7579.0
2019-08-16 10:40:00,126.12,126.4,126.12,126.35,6149.0,101.9705,102.1969,101.9705,102.1564,6149.0
2019-08-16 10:45:00,126.42,126.62,126.35,126.48,9672.0,102.213,102.3748,102.1564,102.2616,9672.0
2019-08-16 10:50:00,126.52,126.64,126.42,126.48,5498.0,102.2939,102.3909,102.213,102.2616,5498.0
2019-08-16 10:55:00,126.52,126.76,126.49,126.71,23396.0,102.2939,102.4879,102.2696,102.4475,23396.0
2019-08-16 11:00:00,126.72,126.81,126.65,126.72,7629.0,102.4556,102.5284,102.399,102.4556,7629.0
2019-08-16 11:05:00,126.69,126.76,126.55,126.73,9690.0,102.4313,102.4879,102.3182,102.4637,9690.0
2019-08-16 11:10:00,126.73,126.98,126.73,126.9,12953.0,102.4637,102.6658,102.4637,102.6011,12953.0
2019-08-16 11:15:00,126.92,126.95,126.74,126.85,9900.0,102.6173,102.6416,102.4718,102.5607,9900.0
2019-08-16 11:20:00,126.88,126.97,126.84,126.91,4896.0,102.585,102.6577,102.5526,102.6092,4896.0
2019-08-16 11:25:00,126.96,127.09,126.88,127.05,11014.0,102.6496,102.7548,102.585,102.7224,11014.0
2019-08-16 11:30:00,127.03,127.12,126.96,127.11,12809.0,102.7062,102.779,102.6496,102.7709,12809.0
2019-08-16 11:35:00,127.13,127.19,127.03,127.15,13767.0,102.7871,102.8356,102.7062,102.8033,13767.0
2019-08-16 11:40:00,127.15,127.26,127.14,127.22,9392.0,102.8033,102.8922,102.7952,102.8599,9392.0
2019-08-16 11:45:00,127.2,127.38,127.15,127.35,10747.0,102.8437,102.9892,102.8033,102.965,10747.0
2019-08-16 11:50:00,127.35,127.4,127.24,127.29,5457.0,102.965,103.0054,102.876,102.9165,5457.0
2019-08-16 11:55:00,127.29,127.35,127.25,127.26,4429.0,102.9165,102.965,102.8841,102.8922,4429.0
2019-08-16 12:00:00,127.25,127.28,127.12,127.22,7300.0,102.8841,102.9084,102.779,102.8599,7300.0
2019-08-16 12:05:00,127.24,127.37,127.09,127.3,11190.0,102.876,102.9811,102.7548,102.9245,11190.0
2019-08-16 12:10:00,127.3,127.32,127.2,127.27,3648.0,102.9245,102.9407,102.8437,102.9003,3648.0
2019-08-16 12:15:00,127.27,127.3,127.08,127.12,6420.0,102.9003,102.9245,102.7467,102.779,6420.0
2019-08-16 12:20:00,127.08,127.2,127.07,127.18,7521.0,102.7467,102.8437,102.7386,102.8275,7521.0
2019-08-16 12:25:00,127.19,127.19,127.03,127.03,5400.0,102.8356,102.8356,102.7062,102.7062,5400.0
2019-08-16 12:30:00,127.04,127.04,126.96,126.98,6165.0,102.7143,102.7143,102.6496,102.6658,6165.0
2019-08-16 12:35:00,126.95,126.98,126.91,126.91,5765.0,102.6416,102.6658,102.6092,102.6092,5765.0
2019-08-16 12:40:00,126.91,127.06,126.87,127.06,7533.0,102.6092,102.7305,102.5769,102.7305,7533.0
2019-08-16 12:45:00,127.07,127.11,126.94,127.0,6825.0,102.7386,102.7709,102.6335,102.682,6825.0
2019-08-16 12:50:00,127.03,127.11,126.94,126.96,5300.0,102.7062,102.7709,102.6335,102.6496,5300.0
2019-08-16 12:55:00,126.96,127.08,126.94,126.98,6460.0,102.6496,102.7467,102.6335,102.6658,6460.0
2019-08-16 13:00:00,126.98,127.16,126.98,127.08,9160.0,102.6658,102.8114,102.6658,102.7467,9160.0
2019-08-16 13:05:00,127.08,127.19,127.01,127.19,8119.0,102.7467,102.8356,102.6901,102.8356,8119.0
2019-08-16 13:10:00,127.19,127.24,127.13,127.23,6600.0,102.8356,102.876,102.7871,102.8679,6600.0
2019-08-16 13:15:00,127.23,127.23,127.15,127.17,8961.0,102.8679,102.8679,102.8033,102.8194,8961.0
2019-08-16 13:20:00,127.17,127.22,127.1,127.17,5480.0,102.8194,102.8599,102.7628,102.8194,5480.0
2019-08-16 13:25:00,127.18,127.36,127.17,127.34,7250.0,102.8275,102.9731,102.8194,102.9569,7250.0
2019-08-16 13:30:00,127.34,127.4,127.25,127.36,5300.0,102.9569,103.0054,102.8841,102.9731,5300.0
2019-08-16 13:35:00,127.36,127.38,127.3,127.36,6725.0,102.9731,102.9892,102.9245,102.9731,6725.0
2019-08-16 13:40:00,127.36,127.41,127.33,127.33,3551.0,102.9731,103.0135,102.9488,102.9488,3551.0
2019-08-16 13:45:00,127.32,127.32,127.18,127.19,2170.0,102.9407,102.9407,102.8275,102.8356,2170.0
2019-08-16 13:50:00,127.19,127.25,127.11,127.22,3900.0,102.8356,102.8841,102.7709,102.8599,3900.0
2019-08-16 13:55:00,127.23,127.23,127.18,127.23,3797.0,102.8679,102.8679,102.8275,102.8679,3797.0
2019-08-16 14:00:00,127.22,127.22,127.06,127.06,7580.0,102.8599,102.8599,102.7305,102.7305,7580.0
2019-08-16 14:05:00,127.06,127.11,127.02,127.09,2600.0,102.7305,102.7709,102.6982,102.7548,2600.0
2019-08-16 14:10:00,127.09,127.11,127.0,127.02,4825.0,102.7548,102.7709,102.682,102.6982,4825.0
2019-08-16 14:15:00,127.0,127.03,126.86,126.9,17682.0,102.682,102.7062,102.5688,102.6011,17682.0
2019-08-16 14:20:00,126.9,126.9,126.8,126.89,5026.0,102.6011,102.6011,102.5203,102.5931,5026.0
2019-08-16 14:25:00,126.88,126.89,126.75,126.75,4398.0,102.585,102.5931,102.4799,102.4799,4398.0
2019-08-16 14:30:00,126.73,126.75,126.67,126.67,2626.0,102.4637,102.4799,102.4152,102.4152,2626.0
2019-08-16 14:35:00,126.68,126.77,126.65,126.71,7434.0,102.4233,102.496,102.399,102.4475,7434.0
2019-08-16 14:40:00,126.73,126.8,126.66,126.7,4292.0,102.4637,102.5203,102.4071,102.4394,4292.0
2019-08-16 14:45:00,126.67,126.79,126.62,126.77,5249.0,102.4152,102.5122,102.3748,102.496,5249.0
2019-08-16 14:50:00,126.76,126.76,126.67,126.71,4335.0,102.4879,102.4879,102.4152,102.4475,4335.0
2019-08-16 14:55:00,126.7,126.72,126.61,126.67,7611.0,102.4394,102.4556,102.3667,102.4152,7611.0
2019-08-16 15:00:00,126.67,126.72,126.64,126.67,9613.0,102.4152,102.4556,102.3909,102.4152,9613.0
2019-08-16 15:05:00,126.7,126.86,126.7,126.77,8033.0,102.4394,102.5688,102.4394,102.496,8033.0
2019-08-16 15:10:00,126.75,126.78,126.6,126.78,12673.0,102.4799,102.5041,102.3586,102.5041,12673.0
2019-08-16 15:15:00,126.78,126.82,126.71,126.81,12301.0,102.5041,102.5365,102.4475,102.5284,12301.0
2019-08-16 15:20:00,126.84,126.84,126.7,126.73,6293.0,102.5526,102.5526,102.4394,102.4637,6293.0
2019-08-16 15:25:00,126.72,126.89,126.72,126.81,9293.0,102.4556,102.5931,102.4556,102.5284,9293.0
2019-08-16 15:30:00,126.78,126.87,126.72,126.74,10385.0,102.5041,102.5769,102.4556,102.4718,10385.0
2019-08-16 15:35:00,126.73,126.88,126.65,126.79,19087.0,102.4637,102.585,102.399,102.5122,19087.0
2019-08-16 15:40:00,126.74,126.9,126.74,126.88,13463.0,102.4718,102.6011,102.4718,102.585,13463.0
2019-08-16 15:45:00,126.84,126.89,126.73,126.86,17819.0,102.5526,102.5931,102.4637,102.5688,17819.0
2019-08-16 15:50:00,126.87,127.14,126.83,127.06,43183.0,102.5769,102.7952,102.5445,102.7305,43183.0
2019-08-16 15:55:00,127.06,127.38,126.93,127.0,194070.0,102.7305,102.9892,102.6254,102.682,194070.0
2019-08-19 09:30:00,129.12,129.67,128.54,128.54,43852.0,104.396,104.8407,103.9271,103.9271,43852.0
2019-08-19 09:35:00,128.6,128.74,128.32,128.54,25406.0,103.9756,104.0888,103.7492,103.9271,25406.0
2019-08-19 09:40:00,128.55,128.8,128.49,128.61,17144.0,103.9352,104.1373,103.8867,103.9837,17144.0
2019-08-19 09:45:00,128.69,128.95,128.64,128.69,12597.0,104.0484,104.2586,104.008,104.0484,12597.0
2019-08-19 09:50:00,128.64,128.85,128.48,128.65,15173.0,104.008,104.1777,103.8786,104.016,15173.0
2019-08-19 09:55:00,128.7,128.96,128.65,128.86,7736.0,104.0565,104.2667,104.016,104.1858,7736.0
2019-08-19 10:00:00,128.83,128.89,128.61,128.64,33045.0,104.1616,104.2101,103.9837,104.008,33045.0
2019-08-19 10:05:00,128.64,128.64,128.13,128.15,7608.0,104.008,104.008,103.5956,103.6118,7608.0
2019-08-19 10:10:00,128.12,128.12,127.82,127.82,17998.0,103.5875,103.5875,103.345,103.345,17998.0
2019-08-19 10:15:00,127.78,128.02,127.73,127.91,12542.0,103.3126,103.5067,103.2722,103.4177,12542.0
2019-08-19 10:20:00,127.9,128.12,127.84,128.08,8563.0,103.4097,103.5875,103.3611,103.5552,8563.0
2019-08-19 10:25:00,128.12,128.21,128.03,128.03,6429.0,103.5875,103.6603,103.5148,103.5148,6429.0
2019-08-19 10:30:00,127.93,127.96,127.79,127.82,16712.0,103.4339,103.4582,103.3207,103.345,16712.0
2019-08-19 10:35:00,127.77,128.19,127.77,128.17,14432.0,103.3045,103.6441,103.3045,103.628,14432.0
2019-08-19 10:40:00,128.19,128.19,127.98,127.98,5926.0,103.6441,103.6441,103.4743,103.4743,5926.0
2019-08-19 10:45:00,127.98,128.03,127.9,127.99,13283.0,103.4743,103.5148,103.4097,103.4824,13283.0
2019-08-19 10:50:00,127.99,128.02,127.83,128.01,10048.0,103.4824,103.5067,103.3531,103.4986,10048.0
2019-08-19 10:55:00,127.97,128.0,127.8,127.8,4514.0,103.4663,103.4905,103.3288,103.3288,4514.0
2019-08-19 11:00:00,127.8,127.95,127.78,127.94,6381.0,103.3288,103.4501,103.3126,103.442,6381.0
2019-08-19 11:05:00,127.92,127.93,127.74,127.76,3185.0,103.4258,103.4339,103.2803,103.2965,3185.0
2019-08-19 11:10:00,127.76,127.84,127.73,127.79,5308.0,103.2965,103.3611,103.2722,103.3207,5308.0
2019-08-19 11:15:00,127.79,128.06,127.65,128.06,16439.0,103.3207,103.539,103.2075,103.539,16439.0
2019-08-19 11:20:00,128.09,128.3,127.91,127.95,23734.0,103.5633,103.7331,103.4177,103.4501,23734.0
2019-08-19 11:25:00,127.98,128.07,127.95,128.07,8628.0,103.4743,103.5471,103.4501,103.5471,8628.0
2019-08-19 11:30:00,128.06,128.4,128.06,128.4,26618.0,103.539,103.8139,103.539,103.8139,26618.0
2019-08-19 11:35:00,128.39,128.48,128.16,128.21,57145.0,103.8058,103.8786,103.6199,103.6603,57145.0
2019-08-19 11:40:00,128.11,128.11,127.9,128.06,10209.0,103.5794,103.5794,103.4097,103.539,10209.0
2019-08-19 11:45:00,128.05,128.29,128.0,128.28,7290.0,103.5309,103.725,103.4905,103.7169,7290.0
2019-08-19 11:50:00,128.27,128.31,128.08,128.24,6720.0,103.7088,103.7411,103.5552,103.6846,6720.0
2019-08-19 11:55:00,128.25,128.27,128.05,128.14,26603.0,103.6926,103.7088,103.5309,103.6037,26603.0
2019-08-19 12:00:00,128.11,128.33,128.05,128.29,22710.0,103.5794,103.7573,103.5309,103.725,22710.0
2019-08-19 12:05:00,128.27,128.27,128.12,128.16,5173.0,103.7088,103.7088,103.5875,103.6199,5173.0
2019-08-19 12:10:00,128.16,128.17,128.06,128.14,14264.0,103.6199,103.628,103.539,103.6037,14264.0
2019-08-19 12:15:00,128.14,128.16,128.05,128.11,6140.0,103.6037,103.6199,103.5309,103.5794,6140.0
2019-08-19 12:20:00,128.09,128.12,127.98,128.09,6706.0,103.5633,103.5875,103.4743,103.5633,6706.0
2019-08-19 12:25:00,128.08,128.19,128.07,128.11,2502.0,103.5552,103.6441,103.5471,103.5794,2502.0
2019-08-19 12:30:00,128.09,128.27,128.07,128.22,19901.0,103.5633,103.7088,103.5471,103.6684,19901.0
2019-08-19 12:35:00,128.2,128.25,128.09,128.13,5845.0,103.6522,103.6926,103.5633,103.5956,5845.0
2019-08-19 12:40:00,128.1,128.25,128.09,128.25,5909.0,103.5714,103.6926,103.5633,103.6926,5909.0
2019-08-19 12:45:00,128.26,128.42,128.26,128.38,4683.0,103.7007,103.8301,103.7007,103.7977,4683.0
2019-08-19 12:50:00,128.4,128.44,128.37,128.42,3406.0,103.8139,103.8463,103.7897,103.8301,3406.0
2019-08-19 12:55:00,128.42,128.44,128.29,128.33,21438.0,103.8301,103.8463,103.725,103.7573,21438.0
2019-08-19 13:00:00,128.31,128.41,128.3,128.37,31659.0,103.7411,103.822,103.7331,103.7897,31659.0
2019-08-19 13:05:00,128.37,128.43,128.37,128.4,7257.0,103.7897,103.8382,103.7897,103.8139,7257.0
2019-08-19 13:10:00,128.41,128.43,128.39,128.39,5170.0,103.822,103.8382,103.8058,103.8058,5170.0
2019-08-19 13:15:00,128.39,128.53,128.38,128.53,8896.0,103.8058,103.919,103.7977,103.919,8896.0
2019-08-19 13:20:00,128.54,128.65,128.46,128.46,15817.0,103.9271,104.016,103.8624,103.8624,15817.0
2019-08-19 13:25:00,128.45,128.48,128.38,128.42,8585.0,103.8543,103.8786,103.7977,103.8301,8585.0
2019-08-19 13:30:00,128.41,128.44,128.21,128.23,14152.0,103.822,103.8463,103.6603,103.6765,14152.0
2019-08-19 13:35:00,128.24,128.25,128.13,128.13,6406.0,103.6846,103.6926,103.5956,103.5956,6406.0
2019-08-19 13:40:00,128.13,128.28,128.13,128.25,7357.0,103.5956,103.7169,103.5956,103.6926,7357.0
2019-08-19 13:45:00,128.24,128.26,128.23,128.24,4410.0,103.6846,103.7007,103.6765,103.6846,4410.0
2019-08-19 13:50:00,128.24,128.35,128.23,128.3,21577.0,103.6846,103.7735,103.6765,103.7331,21577.0
2019-08-19 13:55:00,128.29,128.32,128.19,128.23,4604.0,103.725,103.7492,103.6441,103.6765,4604.0
2019-08-19 14:00:00,128.24,128.38,128.23,128.37,6533.0,103.6846,103.7977,103.6765,103.7897,6533.0
2019-08-19 14:05:00,128.38,128.39,128.29,128.31,5831.0,103.7977,103.8058,103.725,103.7411,5831.0
2019-08-19 14:10:00,128.3,128.35,128.2,128.32,9838.0,103.7331,103.7735,103.6522,103.7492,9838.0
2019-08-19 14:15:00,128.35,128.58,128.34,128.58,18987.0,103.7735,103.9594,103.7654,103.9594,18987.0
2019-08-19 14:20:00,128.57,128.58,128.41,128.47,13567.0,103.9514,103.9594,103.822,103.8705,13567.0
2019-08-19 14:25:00,128.47,128.53,128.43,128.51,5889.0,103.8705,103.919,103.8382,103.9029,5889.0
2019-08-19 14:30:00,128.46,128.46,128.37,128.46,3623.0,103.8624,103.8624,103.7897,103.8624,3623.0
2019-08-19 14:35:00,128.44,128.54,128.35,128.38,29115.0,103.8463,103.9271,103.7735,103.7977,29115.0
2019-08-19 14:40:00,128.4,128.47,128.34,128.44,9621.0,103.8139,103.8705,103.7654,103.8463,9621.0
2019-08-19 14:45:00,128.46,128.52,128.42,128.51,5385.0,103.8624,103.9109,103.8301,103.9029,5385.0
2019-08-19 14:50:00,128.51,128.51,128.42,128.42,24496.0,103.9029,103.9029,103.8301,103.8301,24496.0
2019-08-19 14:55:00,128.38,128.43,128.3,128.4,18836.0,103.7977,103.8382,103.7331,103.8139,18836.0
2019-08-19 15:00:00,128.39,128.45,128.28,128.41,4464.0,103.8058,103.8543,103.7169,103.822,4464.0
2019-08-19 15:05:00,128.38,128.45,128.34,128.41,20224.0,103.7977,103.8543,103.7654,103.822,20224.0
2019-08-19 15:10:00,128.36,128.44,128.23,128.4,12266.0,103.7816,103.8463,103.6765,103.8139,12266.0
2019-08-19 15:15:00,128.42,128.5,128.29,128.5,15898.0,103.8301,103.8948,103.725,103.8948,15898.0
2019-08-19 15:20:00,128.5,128.51,128.39,128.39,8610.0,103.8948,103.9029,103.8058,103.8058,8610.0
2019-08-19 15:25:00,128.39,128.49,128.35,128.4,7834.0,103.8058,103.8867,103.7735,103.8139,7834.0
2019-08-19 15:30:00,128.41,128.58,128.38,128.56,12744.0,103.822,103.9594,103.7977,103.9433,12744.0
2019-08-19 15:35:00,128.56,128.64,128.51,128.54,18622.0,103.9433,104.008,103.9029,103.9271,18622.0
2019-08-19 15:40:00,128.56,128.58,128.4,128.49,10818.0,103.9433,103.9594,103.8139,103.8867,10818.0
2019-08-19 15:45:00,128.49,128.53,128.35,128.44,28074.0,103.8867,103.919,103.7735,103.8463,28074.0
2019-08-19 15:50:00,128.48,128.52,128.39,128.45,25527.0,103.8786,103.9109,103.8058,103.8543,25527.0
2019-08-19 15:55:00,128.45,128.51,128.3,128.31,109739.0,103.8543,103.9029,103.7331,103.7411,109739.0
2019-08-20 09:30:00,127.08,127.77,126.66,126.79,30129.0,102.7467,103.3045,102.4071,102.5122,30129.0
2019-08-20 09:35:00,126.8,127.34,126.8,127.28,10154.0,102.5203,102.9569,102.5203,102.9084,10154.0
2019-08-20 09:40:00,127.29,127.29,126.87,127.05,9481.0,102.9165,102.9165,102.5769,102.7224,9481.0
2019-08-20 09:45:00,127.14,127.23,126.8,126.81,22938.0,102.7952,102.8679,102.5203,102.5284,22938.0
2019-08-20 09:50:00,126.81,127.22,126.72,127.16,15515.0,102.5284,102.8599,102.4556,102.8114,15515.0
2019-08-20 09:55:00,127.13,127.34,127.13,127.15,23322.0,102.7871,102.9569,102.7871,102.8033,23322.0
2019-08-20 10:00:00,127.08,127.4,127.06,127.36,21346.0,102.7467,103.0054,102.7305,102.9731,21346.0
2019-08-20 10:05:00,127.34,127.71,127.3,127.38,32713.0,102.9569,103.256,102.9245,102.9892,32713.0
2019-08-20 10:10:00,127.38,127.62,127.33,127.34,32698.0,102.9892,103.1833,102.9488,102.9569,32698.0
2019-08-20 10:15:00,127.36,127.44,127.19,127.28,40381.0,102.9731,103.0377,102.8356,102.9084,40381.0
2019-08-20 10:20:00,127.3,127.34,127.17,127.18,11151.0,102.9245,102.9569,102.8194,102.8275,11151.0
2019-08-20 10:25:00,127.18,127.36,127.08,127.3,8399.0,102.8275,102.9731,102.7467,102.9245,8399.0
2019-08-20 10:30:00,127.3,127.3,127.03,127.04,9009.0,102.9245,102.9245,102.7062,102.7143,9009.0
2019-08-20 10:35:00,127.08,127.25,126.87,126.89,23748.0,102.7467,102.8841,102.5769,102.5931,23748.0
2019-08-20 10:40:00,126.9,127.11,126.89,127.07,7344.0,102.6011,102.7709,102.5931,102.7386,7344.0
2019-08-20 10:45:00,127.07,127.13,126.94,127.01,6040.0,102.7386,102.7871,102.6335,102.6901,6040.0
2019-08-20 10:50:00,127.03,127.24,126.95,127.16,24068.0,102.7062,102.876,102.6416,102.8114,24068.0
2019-08-20 10:55:00,127.18,127.37,127.09,127.36,8642.0,102.8275,102.9811,102.7548,102.9731,8642.0
2019-08-20 11:00:00,127.36,127.52,127.32,127.44,9853.0,102.9731,103.1024,102.9407,103.0377,9853.0
2019-08-20 11:05:00,127.44,127.55,127.32,127.4,14666.0,103.0377,103.1267,102.9407,103.0054,14666.0
2019-08-20 11:10:00,127.44,127.67,127.44,127.57,8071.0,103.0377,103.2237,103.0377,103.1428,8071.0
2019-08-20 11:15:00,127.53,127.69,127.44,127.62,7711.0,103.1105,103.2399,103.0377,103.1833,7711.0
2019-08-20 11:20:00,127.64,127.73,127.47,127.49,8598.0,103.1994,103.2722,103.062,103.0782,8598.0
2019-08-20 11:25:00,127.49,127.55,127.43,127.5,6028.0,103.0782,103.1267,103.0297,103.0862,6028.0
2019-08-20 11:30:00,127.49,127.49,127.31,127.39,8038.0,103.0782,103.0782,102.9326,102.9973,8038.0
2019-08-20 11:35:00,127.41,127.41,127.13,127.13,4470.0,103.0135,103.0135,102.7871,102.7871,4470.0
2019-08-20 11:40:00,127.11,127.16,127.04,127.04,8153.0,102.7709,102.8114,102.7143,102.7143,8153.0
2019-08-20 11:45:00,127.02,127.27,127.02,127.21,11072.0,102.6982,102.9003,102.6982,102.8518,11072.0
2019-08-20 11:50:00,127.16,127.16,127.01,127.07,7291.0,102.8114,102.8114,102.6901,102.7386,7291.0
2019-08-20 11:55:00,127.07,127.15,127.03,127.1,6973.0,102.7386,102.8033,102.7062,102.7628,6973.0
2019-08-20 12:00:00,127.11,127.21,127.1,127.1,4701.0,102.7709,102.8518,102.7628,102.7628,4701.0
2019-08-20 12:05:00,127.11,127.22,127.05,127.16,6032.0,102.7709,102.8599,102.7224,102.8114,6032.0
2019-08-20 12:10:00,127.17,127.19,127.11,127.19,3249.0,102.8194,102.8356,102.7709,102.8356,3249.0
2019-08-20 12:15:00,127.19,127.23,127.13,127.23,4500.0,102.8356,102.8679,102.7871,102.8679,4500.0
2019-08-20 12:20:00,127.21,127.31,127.13,127.15,8825.0,102.8518,102.9326,102.7871,102.8033,8825.0
2019-08-20 12:25:00,127.14,127.14,126.98,127.06,7249.0,102.7952,102.7952,102.6658,102.7305,7249.0
2019-08-20 12:30:00,127.06,127.08,126.91,126.91,5584.0,102.7305,102.7467,102.6092,102.6092,5584.0
2019-08-20 12:35:00,126.93,126.96,126.81,126.82,7601.0,102.6254,102.6496,102.5284,102.5365,7601.0
2019-08-20 12:40:00,126.81,126.89,126.77,126.88,9026.0,102.5284,102.5931,102.496,102.585,9026.0
2019-08-20 12:45:00,126.88,126.95,126.86,126.89,5035.0,102.585,102.6416,102.5688,102.5931,5035.0
2019-08-20 12:50:00,126.89,126.95,126.89,126.91,5506.0,102.5931,102.6416,102.5931,102.6092,5506.0
2019-08-20 12:55:00,126.91,127.11,126.9,127.0,12000.0,102.6092,102.7709,102.6011,102.682,12000.0
2019-08-20 13:00:00,126.99,127.01,126.96,126.98,1300.0,102.6739,102.6901,102.6496,102.6658,1300.0
2019-08-20 13:05:00,126.97,127.03,126.94,127.03,5425.0,102.6577,102.7062,102.6335,102.7062,5425.0
2019-08-20 13:10:00,127.07,127.19,127.07,127.1,4991.0,102.7386,102.8356,102.7386,102.7628,4991.0
2019-08-20 13:15:00,127.09,127.09,126.98,126.98,4694.0,102.7548,102.7548,102.6658,102.6658,4694.0
2019-08-20 13:20:00,127.02,127.03,126.89,126.89,5739.0,102.6982,102.7062,102.5931,102.5931,5739.0
2019-08-20 13:25:00,126.81,126.86,126.79,126.85,3600.0,102.5284,102.5688,102.5122,102.5607,3600.0
2019-08-20 13:30:00,126.85,126.85,126.66,126.67,5639.0,102.5607,102.5607,102.4071,102.4152,5639.0
2019-08-20 13:35:00,126.63,126.63,126.47,126.47,5664.0,102.3828,102.3828,102.2535,102.2535,5664.0
2019-08-20 13:40:00,126.49,126.66,126.48,126.63,7574.0,102.2696,102.4071,102.2616,102.3828,7574.0
2019-08-20 13:45:00,126.64,126.65,126.54,126.54,8574.0,102.3909,102.399,102.3101,102.3101,8574.0
2019-08-20 13:50:00,126.54,126.65,126.49,126.61,11262.0,102.3101,102.399,102.2696,102.3667,11262.0
2019-08-20 13:55:00,126.62,126.65,126.5,126.64,11431.0,102.3748,102.399,102.2777,102.3909,11431.0
2019-08-20 14:00:00,126.64,126.67,126.48,126.5,6272.0,102.3909,102.4152,102.2616,102.2777,6272.0
2019-08-20 14:05:00,126.51,126.56,126.42,126.45,7484.0,102.2858,102.3262,102.213,102.2373,7484.0
2019-08-20 14:10:00,126.48,126.55,126.46,126.5,8067.0,102.2616,102.3182,102.2454,102.2777,8067.0
2019-08-20 14:15:00,126.52,126.65,126.49,126.65,9998.0,102.2939,102.399,102.2696,102.399,9998.0
2019-08-20 14:20:00,126.65,126.65,126.48,126.62,4060.0,102.399,102.399,102.2616,102.3748,4060.0
2019-08-20 14:25:00,126.56,126.63,126.52,126.57,9791.0,102.3262,102.3828,102.2939,102.3343,9791.0
2019-08-20 14:30:00,126.57,126.58,126.46,126.55,8741.0,102.3343,102.3424,102.2454,102.3182,8741.0
2019-08-20 14:35:00,126.56,126.69,126.55,126.62,9551.0,102.3262,102.4313,102.3182,102.3748,9551.0
2019-08-20 14:40:00,126.58,126.58,126.44,126.48,10158.0,102.3424,102.3424,102.2292,102.2616,10158.0
2019-08-20 14:45:00,126.48,126.65,126.46,126.65,8656.0,102.2616,102.399,102.2454,102.399,8656.0
2019-08-20 14:50:00,126.65,126.65,126.45,126.48,28435.0,102.399,102.399,102.2373,102.2616,28435.0
2019-08-20 14:55:00,126.54,126.64,126.5,126.58,6969.0,102.3101,102.3909,102.2777,102.3424,6969.0
2019-08-20 15:00:00,126.58,126.59,126.31,126.31,41287.0,102.3424,102.3505,102.1241,102.1241,41287.0
2019-08-20 15:05:00,126.33,126.36,126.26,126.33,6072.0,102.1403,102.1645,102.0837,102.1403,6072.0
2019-08-20 15:10:00,126.34,126.38,126.29,126.3,6813.0,102.1484,102.1807,102.1079,102.116,6813.0
2019-08-20 15:15:00,126.32,126.35,126.11,126.17,6915.0,102.1322,102.1564,101.9624,102.0109,6915.0
2019-08-20 15:20:00,126.19,126.37,126.19,126.37,7988.0,102.0271,102.1726,102.0271,102.1726,7988.0
2019-08-20 15:25:00,126.38,126.56,126.38,126.56,22675.0,102.1807,102.3262,102.1807,102.3262,22675.0
2019-08-20 15:30:00,126.56,126.58,126.46,126.5,31117.0,102.3262,102.3424,102.2454,102.2777,31117.0
2019-08-20 15:35:00,126.51,126.61,126.48,126.6,23728.0,102.2858,102.3667,102.2616,102.3586,23728.0
2019-08-20 15:40:00,126.6,126.68,126.52,126.67,31281.0,102.3586,102.4233,102.2939,102.4152,31281.0
2019-08-20 15:45:00,126.67,126.67,126.45,126.46,17439.0,102.4152,102.4152,102.2373,102.2454,17439.0
2019-08-20 15:50:00,126.45,126.54,126.38,126.43,37054.0,102.2373,102.3101,102.1807,102.2211,37054.0
2019-08-20 15:55:00,126.43,126.44,126.1,126.22,114431.0,102.2211,102.2292,101.9543,102.0513,114431.0
2019-08-21 09:30:00,127.44,127.48,127.04,127.28,30868.0,103.0377,103.0701,102.7143,102.9084,30868.0
2019-08-21 09:35:00,127.16,127.34,126.9,126.98,7544.0,102.8114,102.9569,102.6011,102.6658,7544.0
2019-08-21 09:40:00,126.88,127.17,126.84,127.13,5483.0,102.585,102.8194,102.5526,102.7871,5483.0
2019-08-21 09:45:00,127.12,127.21,127.06,127.13,11270.0,102.779,102.8518,102.7305,102.7871,11270.0
2019-08-21 09:50:00,127.09,127.09,126.61,126.64,10179.0,102.7548,102.7548,102.3667,102.3909,10179.0
2019-08-21 09:55:00,126.62,126.94,126.62,126.84,4418.0,102.3748,102.6335,102.3748,102.5526,4418.0
2019-08-21 10:00:00,126.87,126.92,126.78,126.83,4213.0,102.5769,102.6173,102.5041,102.5445,4213.0
2019-08-21 10:05:00,126.81,126.81,126.43,126.46,13371.0,102.5284,102.5284,102.2211,102.2454,13371.0
2019-08-21 10:10:00,126.47,126.53,126.16,126.19,28031.0,102.2535,102.302,102.0028,102.0271,28031.0
2019-08-21 10:15:00,126.14,126.16,125.96,126.0,26509.0,101.9867,102.0028,101.8411,101.8735,26509.0
2019-08-21 10:20:00,126.04,126.31,126.02,126.28,15046.0,101.9058,102.1241,101.8896,102.0999,15046.0
2019-08-21 10:25:00,126.31,126.35,126.21,126.27,6399.0,102.1241,102.1564,102.0433,102.0918,6399.0
2019-08-21 10:30:00,126.25,126.32,126.09,126.12,18438.0,102.0756,102.1322,101.9462,101.9705,18438.0
2019-08-21 10:35:00,126.1,126.2,125.93,126.12,6295.0,101.9543,102.0352,101.8169,101.9705,6295.0
2019-08-21 10:40:00,126.12,126.43,126.11,126.3,6552.0,101.9705,102.2211,101.9624,102.116,6552.0
2019-08-21 10:45:00,126.28,126.35,126.12,126.12,11157.0,102.0999,102.1564,101.9705,101.9705,11157.0
2019-08-21 10:50:00,126.15,126.25,126.12,126.13,20834.0,101.9947,102.0756,101.9705,101.9786,20834.0
2019-08-21 10:55:00,126.13,126.14,125.9,125.9,20832.0,101.9786,101.9867,101.7926,101.7926,20832.0
2019-08-21 11:00:00,125.9,125.97,125.79,125.83,14957.0,101.7926,101.8492,101.7037,101.736,14957.0
2019-08-21 11:05:00,125.84,126.08,125.82,126.04,17337.0,101.7441,101.9381,101.7279,101.9058,17337.0
2019-08-21 11:10:00,126.05,126.11,125.95,125.95,17438.0,101.9139,101.9624,101.833,101.833,17438.0
2019-08-21 11:15:00,125.98,126.2,125.96,125.96,18071.0,101.8573,102.0352,101.8411,101.8411,18071.0
2019-08-21 11:20:00,125.96,126.14,125.96,126.1,9319.0,101.8411,101.9867,101.8411,101.9543,9319.0
2019-08-21 11:25:00,126.11,126.19,126.05,126.09,12011.0,101.9624,102.0271,101.9139,101.9462,12011.0
2019-08-21 11:30:00,126.08,126.08,125.87,125.94,12376.0,101.9381,101.9381,101.7684,101.825,12376.0
2019-08-21 11:35:00,125.95,126.03,125.88,125.97,7752.0,101.833,101.8977,101.7764,101.8492,7752.0
2019-08-21 11:40:00,125.97,126.02,125.94,126.01,4520.0,101.8492,101.8896,101.825,101.8816,4520.0
2019-08-21 11:45:00,126.01,126.05,125.8,125.83,9245.0,101.8816,101.9139,101.7118,101.736,9245.0
2019-08-21 11:50:00,125.8,125.89,125.74,125.86,6767.0,101.7118,101.7845,101.6633,101.7603,6767.0
2019-08-21 11:55:00,125.86,126.02,125.83,125.98,6793.0,101.7603,101.8896,101.736,101.8573,6793.0
2019-08-21 12:00:00,126.03,126.05,125.9,125.9,6009.0,101.8977,101.9139,101.7926,101.7926,6009.0
2019-08-21 12:05:00,125.92,125.93,125.8,125.81,8200.0,101.8088,101.8169,101.7118,101.7198,8200.0
2019-08-21 12:10:00,125.81,125.91,125.73,125.91,8394.0,101.7198,101.8007,101.6552,101.8007,8394.0
2019-08-21 12:15:00,125.93,126.21,125.9,126.19,5685.0,101.8169,102.0433,101.7926,102.0271,5685.0
2019-08-21 12:20:00,126.2,126.25,126.06,126.07,4900.0,102.0352,102.0756,101.922,101.9301,4900.0
2019-08-21 12:25:00,126.06,126.13,125.99,126.13,14047.0,101.922,101.9786,101.8654,101.9786,14047.0
2019-08-21 12:30:00,126.13,126.13,126.03,126.07,18658.0,101.9786,101.9786,101.8977,101.9301,18658.0
2019-08-21 12:35:00,126.06,126.08,125.99,126.03,11900.0,101.922,101.9381,101.8654,101.8977,11900.0
2019-08-21 12:40:00,126.06,126.11,126.01,126.03,21920.0,101.922,101.9624,101.8816,101.8977,21920.0
2019-08-21 12:45:00,126.03,126.32,126.02,126.24,30431.0,101.8977,102.1322,101.8896,102.0675,30431.0
2019-08-21 12:50:00,126.25,126.34,126.17,126.34,21593.0,102.0756,102.1484,102.0109,102.1484,21593.0
2019-08-21 12:55:00,126.33,126.43,126.24,126.33,12922.0,102.1403,102.2211,102.0675,102.1403,12922.0
2019-08-21 13:00:00,126.34,126.34,126.2,126.2,17354.0,102.1484,102.1484,102.0352,102.0352,17354.0
2019-08-21 13:05:00,126.19,126.33,126.17,126.24,42000.0,102.0271,102.1403,102.0109,102.0675,42000.0
2019-08-21 13:10:00,126.24,126.25,126.17,126.23,7119.0,102.0675,102.0756,102.0109,102.0594,7119.0
2019-08-21 13:15:00,126.23,126.24,126.13,126.19,11701.0,102.0594,102.0675,101.9786,102.0271,11701.0
2019-08-21 13:20:00,126.19,126.29,126.1,126.29,10000.0,102.0271,102.1079,101.9543,102.1079,10000.0
2019-08-21 13:25:00,126.26,126.26,126.17,126.23,3380.0,102.0837,102.0837,102.0109,102.0594,3380.0
2019-08-21 13:30:00,126.24,126.31,126.24,126.27,5149.0,102.0675,102.1241,102.0675,102.0918,5149.0
2019-08-21 13:35:00,126.33,126.41,126.2,126.22,12183.0,102.1403,102.205,102.0352,102.0513,12183.0
2019-08-21 13:40:00,126.23,126.24,126.07,126.07,19581.0,102.0594,102.0675,101.9301,101.9301,19581.0
2019-08-21 13:45:00,126.1,126.11,126.01,126.08,7231.0,101.9543,101.9624,101.8816,101.9381,7231.0
2019-08-21 13:50:00,126.07,126.25,126.07,126.21,6576.0,101.9301,102.0756,101.9301,102.0433,6576.0
2019-08-21 13:55:00,126.21,126.21,126.01,126.07,6169.0,102.0433,102.0433,101.8816,101.9301,6169.0
2019-08-21 14:00:00,126.07,126.27,125.9,126.2,16935.0,101.9301,102.0918,101.7926,102.0352,16935.0
2019-08-21 14:05:00,126.19,126.29,126.04,126.07,7753.0,102.0271,102.1079,101.9058,101.9301,7753.0
2019-08-21 14:10:00,126.1,126.12,125.91,125.92,6545.0,101.9543,101.9705,101.8007,101.8088,6545.0
2019-08-21 14:15:00,125.96,126.11,125.95,126.11,4321.0,101.8411,101.9624,101.833,101.9624,4321.0
2019-08-21 14:20:00,126.11,126.12,126.02,126.09,4634.0,101.9624,101.9705,101.8896,101.9462,4634.0
2019-08-21 14:25:00,126.05,126.13,126.04,126.1,4100.0,101.9139,101.9786,101.9058,101.9543,4100.0
2019-08-21 14:30:00,126.1,126.14,125.94,125.94,4632.0,101.9543,101.9867,101.825,101.825,4632.0
2019-08-21 14:35:00,125.95,125.99,125.83,125.87,5411.0,101.833,101.8654,101.736,101.7684,5411.0
2019-08-21 14:40:00,125.89,125.96,125.89,125.91,6267.0,101.7845,101.8411,101.7845,101.8007,6267.0
2019-08-21 14:45:00,125.91,125.92,125.75,125.79,6930.0,101.8007,101.8088,101.6713,101.7037,6930.0
2019-08-21 14:50:00,125.78,125.83,125.76,125.77,8598.0,101.6956,101.736,101.6794,101.6875,8598.0
2019-08-21 14:55:00,125.8,125.88,125.77,125.85,11412.0,101.7118,101.7764,101.6875,101.7522,11412.0
2019-08-21 15:00:00,125.88,125.97,125.77,125.77,9620.0,101.7764,101.8492,101.6875,101.6875,9620.0
2019-08-21 15:05:00,125.78,125.99,125.74,125.99,10164.0,101.6956,101.8654,101.6633,101.8654,10164.0
2019-08-21 15:10:00,125.97,125.99,125.81,125.82,3956.0,101.8492,101.8654,101.7198,101.7279,3956.0
2019-08-21 15:15:00,125.8,126.02,125.74,125.97,21128.0,101.7118,101.8896,101.6633,101.8492,21128.0
2019-08-21 15:20:00,126.0,126.07,125.9,125.98,13978.0,101.8735,101.9301,101.7926,101.8573,13978.0
2019-08-21 15:25:00,125.96,125.96,125.82,125.88,17096.0,101.8411,101.8411,101.7279,101.7764,17096.0
2019-08-21 15:30:00,125.89,126.1,125.84,126.06,27057.0,101.7845,101.9543,101.7441,101.922,27057.0
2019-08-21 15:35:00,126.08,126.11,125.98,126.04,11802.0,101.9381,101.9624,101.8573,101.9058,11802.0
2019-08-21 15:40:00,126.02,126.09,125.99,126.09,25632.0,101.8896,101.9462,101.8654,101.9462,25632.0
2019-08-21 15:45:00,126.08,126.12,126.0,126.12,21855.0,101.9381,101.9705,101.8735,101.9705,21855.0
2019-08-21 15:50:00,126.11,126.24,126.09,126.19,36020.0,101.9624,102.0675,101.9462,102.0271,36020.0
2019-08-21 15:55:00,126.18,126.22,125.95,125.98,76921.0,102.019,102.0513,101.833,101.8573,76921.0
2019-08-22 09:30:00,127.17,127.44,126.97,127.31,41559.0,102.8194,103.0377,102.6577,102.9326,41559.0
2019-08-22 09:35:00,127.34,127.61,127.19,127.33,16312.0,102.9569,103.1752,102.8356,102.9488,16312.0
2019-08-22 09:40:00,127.36,127.44,127.04,127.07,14343.0,102.9731,103.0377,102.7143,102.7386,14343.0
2019-08-22 09:45:00,127.04,127.05,126.4,126.44,8732.0,102.7143,102.7224,102.1969,102.2292,8732.0
2019-08-22 09:50:00,126.38,126.76,126.37,126.65,6529.0,102.1807,102.4879,102.1726,102.399,6529.0
2019-08-22 09:55:00,126.61,126.77,126.53,126.6,8976.0,102.3667,102.496,102.302,102.3586,8976.0
2019-08-22 10:00:00,126.67,126.85,126.52,126.68,10063.0,102.4152,102.5607,102.2939,102.4233,10063.0
2019-08-22 10:05:00,126.67,126.68,126.43,126.56,11140.0,102.4152,102.4233,102.2211,102.3262,11140.0
2019-08-22 10:10:00,126.58,126.62,126.51,126.55,10506.0,102.3424,102.3748,102.2858,102.3182,10506.0
2019-08-22 10:15:00,126.52,126.58,126.41,126.45,10652.0,102.2939,102.3424,102.205,102.2373,10652.0
2019-08-22 10:20:00,126.46,126.49,126.33,126.36,6718.0,102.2454,102.2696,102.1403,102.1645,6718.0
2019-08-22 10:25:00,126.39,126.44,126.16,126.2,9207.0,102.1888,102.2292,102.0028,102.0352,9207.0
2019-08-22 10:30:00,126.13,126.16,125.85,125.9,8799.0,101.9786,102.0028,101.7522,101.7926,8799.0
2019-08-22 10:35:00,125.89,126.02,125.74,125.97,5546.0,101.7845,101.8896,101.6633,101.8492,5546.0
2019-08-22 10:40:00,126.02,126.2,125.96,126.03,34551.0,101.8896,102.0352,101.8411,101.8977,34551.0
2019-08-22 10:45:00,126.06,126.3,126.0,126.3,5066.0,101.922,102.116,101.8735,102.116,5066.0
2019-08-22 10:50:00,126.34,126.47,126.25,126.34,5676.0,102.1484,102.2535,102.0756,102.1484,5676.0
2019-08-22 10:55:00,126.31,126.42,126.12,126.19,3165.0,102.1241,102.213,101.9705,102.0271,3165.0
2019-08-22 11:00:00,126.25,126.37,126.2,126.28,11115.0,102.0756,102.1726,102.0352,102.0999,11115.0
2019-08-22 11:05:00,126.28,126.54,126.27,126.42,14821.0,102.0999,102.3101,102.0918,102.213,14821.0
2019-08-22 11:10:00,126.39,126.48,126.37,126.41,7793.0,102.1888,102.2616,102.1726,102.205,7793.0
2019-08-22 11:15:00,126.43,126.54,126.39,126.43,5967.0,102.2211,102.3101,102.1888,102.2211,5967.0
2019-08-22 11:20:00,126.43,126.62,126.41,126.57,7998.0,102.2211,102.3748,102.205,102.3343,7998.0
2019-08-22 11:25:00,126.6,126.63,126.35,126.37,10300.0,102.3586,102.3828,102.1564,102.1726,10300.0
2019-08-22 11:30:00,126.39,126.66,126.38,126.59,10969.0,102.1888,102.4071,102.1807,102.3505,10969.0
2019-08-22 11:35:00,126.63,126.69,126.57,126.61,7601.0,102.3828,102.4313,102.3343,102.3667,7601.0
2019-08-22 11:40:00,126.59,126.64,126.53,126.64,3010.0,102.3505,102.3909,102.302,102.3909,3010.0
2019-08-22 11:45:00,126.69,126.69,126.53,126.59,3983.0,102.4313,102.4313,102.302,102.3505,3983.0
2019-08-22 11:50:00,126.67,126.73,126.63,126.64,5528.0,102.4152,102.4637,102.3828,102.3909,5528.0
2019-08-22 11:55:00,126.63,126.72,126.55,126.64,14220.0,102.3828,102.4556,102.3182,102.3909,14220.0
2019-08-22 12:00:00,126.62,126.8,126.59,126.79,7056.0,102.3748,102.5203,102.3505,102.5122,7056.0
2019-08-22 12:05:00,126.79,126.98,126.79,126.91,7520.0,102.5122,102.6658,102.5122,102.6092,7520.0
2019-08-22 12:10:00,126.91,126.91,126.83,126.85,6228.0,102.6092,102.6092,102.5445,102.5607,6228.0
2019-08-22 12:15:00,126.86,126.92,126.84,126.91,6043.0,102.5688,102.6173,102.5526,102.6092,6043.0
2019-08-22 12:20:00,126.91,126.92,126.76,126.84,3569.0,102.6092,102.6173,102.4879,102.5526,3569.0
2019-08-22 12:25:00,126.85,126.89,126.83,126.87,3600.0,102.5607,102.5931,102.5445,102.5769,3600.0
2019-08-22 12:30:00,126.85,126.9,126.83,126.86,2900.0,102.5607,102.6011,102.5445,102.5688,2900.0
2019-08-22 12:35:00,126.86,126.86,126.72,126.72,4235.0,102.5688,102.5688,102.4556,102.4556,4235.0
2019-08-22 12:40:00,126.74,126.88,126.73,126.82,21113.0,102.4718,102.585,102.4637,102.5365,21113.0
2019-08-22 12:45:00,126.83,126.84,126.71,126.8,3427.0,102.5445,102.5526,102.4475,102.5203,3427.0
2019-08-22 12:50:00,126.79,126.86,126.76,126.85,6773.0,102.5122,102.5688,102.4879,102.5607,6773.0
2019-08-22 12:55:00,126.85,126.89,126.81,126.84,4453.0,102.5607,102.5931,102.5284,102.5526,4453.0
2019-08-22 13:00:00,126.86,126.97,126.84,126.93,3177.0,102.5688,102.6577,102.5526,102.6254,3177.0
2019-08-22 13:05:00,126.98,127.09,126.93,127.0,5879.0,102.6658,102.7548,102.6254,102.682,5879.0
2019-08-22 13:10:00,127.04,127.04,126.9,127.01,9308.0,102.7143,102.7143,102.6011,102.6901,9308.0
2019-08-22 13:15:00,127.01,127.06,126.96,126.97,5339.0,102.6901,102.7305,102.6496,102.6577,5339.0
2019-08-22 13:20:00,126.99,127.1,126.99,127.03,5775.0,102.6739,102.7628,102.6739,102.7062,5775.0
2019-08-22 13:25:00,127.0,127.02,126.96,126.98,2300.0,102.682,102.6982,102.6496,102.6658,2300.0
2019-08-22 13:30:00,127.03,127.09,127.03,127.06,4801.0,102.7062,102.7548,102.7062,102.7305,4801.0
2019-08-22 13:35:00,127.09,127.13,127.05,127.11,8253.0,102.7548,102.7871,102.7224,102.7709,8253.0
2019-08-22 13:40:00,127.11,127.18,127.1,127.12,4150.0,102.7709,102.8275,102.7628,102.779,4150.0
2019-08-22 13:45:00,127.13,127.15,126.93,127.07,16179.0,102.7871,102.8033,102.6254,102.7386,16179.0
2019-08-22 13:50:00,127.02,127.08,127.01,127.07,3567.0,102.6982,102.7467,102.6901,102.7386,3567.0
2019-08-22 13:55:00,127.09,127.2,127.09,127.14,4100.0,102.7548,102.8437,102.7548,102.7952,4100.0
2019-08-22 14:00:00,127.15,127.19,127.12,127.13,8509.0,102.8033,102.8356,102.779,102.7871,8509.0
2019-08-22 14:05:00,127.12,127.13,126.98,126.99,6746.0,102.779,102.7871,102.6658,102.6739,6746.0
2019-08-22 14:10:00,126.97,127.08,126.95,127.04,6218.0,102.6577,102.7467,102.6416,102.7143,6218.0
2019-08-22 14:15:00,127.07,127.09,126.97,126.97,3348.0,102.7386,102.7548,102.6577,102.6577,3348.0
2019-08-22 14:20:00,126.95,127.06,126.95,127.03,7347.0,102.6416,102.7305,102.6416,102.7062,7347.0
2019-08-22 14:25:00,127.05,127.11,126.92,126.92,4036.0,102.7224,102.7709,102.6173,102.6173,4036.0
2019-08-22 14:30:00,126.93,126.97,126.86,126.96,4981.0,102.6254,102.6577,102.5688,102.6496,4981.0
2019-08-22 14:35:00,126.96,127.04,126.92,127.02,3476.0,102.6496,102.7143,102.6173,102.6982,3476.0
2019-08-22 14:40:00,127.01,127.05,126.94,126.99,7315.0,102.6901,102.7224,102.6335,102.6739,7315.0
2019-08-22 14:45:00,127.04,127.07,126.92,126.94,8616.0,102.7143,102.7386,102.6173,102.6335,8616.0
2019-08-22 14:50:00,126.93,127.03,126.89,126.91,5491.0,102.6254,102.7062,102.5931,102.6092,5491.0
2019-08-22 14:55:00,126.87,127.0,126.83,126.98,6182.0,102.5769,102.682,102.5445,102.6658,6182.0
2019-08-22 15:00:00,126.99,127.01,126.81,126.81,4200.0,102.6739,102.6901,102.5284,102.5284,4200.0
2019-08-22 15:05:00,126.84,126.93,126.84,126.88,8010.0,102.5526,102.6254,102.5526,102.585,8010.0
2019-08-22 15:10:00,126.87,126.87,126.75,126.78,5750.0,102.5769,102.5769,102.4799,102.5041,5750.0
2019-08-22 15:15:00,126.78,126.78,126.66,126.75,4619.0,102.5041,102.5041,102.4071,102.4799,4619.0
2019-08-22 15:20:00,126.75,126.84,126.73,126.84,7172.0,102.4799,102.5526,102.4637,102.5526,7172.0
2019-08-22 15:25:00,126.82,126.84,126.68,126.71,6971.0,102.5365,102.5526,102.4233,102.4475,6971.0
2019-08-22 15:30:00,126.73,126.82,126.71,126.73,7069.0,102.4637,102.5365,102.4475,102.4637,7069.0
2019-08-22 15:35:00,126.73,126.79,126.7,126.74,17539.0,102.4637,102.5122,102.4394,102.4718,17539.0
2019-08-22 15:40:00,126.74,126.81,126.7,126.72,15999.0,102.4718,102.5284,102.4394,102.4556,15999.0
2019-08-22 15:45:00,126.68,126.7,126.56,126.64,13670.0,102.4233,102.4394,102.3262,102.3909,13670.0
2019-08-22 15:50:00,126.64,126.87,126.63,126.85,54151.0,102.3909,102.5769,102.3828,102.5607,54151.0
2019-08-22 15:55:00,126.79,126.83,126.34,126.45,93574.0,102.5122,102.5445,102.1484,102.2373,93574.0
2019-08-23 09:30:00,126.13,126.33,125.43,126.18,26727.0,101.9786,102.1403,101.4126,102.019,26727.0
2019-08-23 09:35:00,126.1,126.26,125.84,125.98,12049.0,101.9543,102.0837,101.7441,101.8573,12049.0
2019-08-23 09:40:00,126.07,126.16,125.9,126.11,10151.0,101.9301,102.0028,101.7926,101.9624,10151.0
2019-08-23 09:45:00,126.21,126.41,126.2,126.2,11738.0,102.0433,102.205,102.0352,102.0352,11738.0
2019-08-23 09:50:00,126.23,126.58,126.12,126.58,3828.0,102.0594,102.3424,101.9705,102.3424,3828.0
2019-08-23 09:55:00,126.59,126.61,126.36,126.57,10221.0,102.3505,102.3667,102.1645,102.3343,10221.0
2019-08-23 10:00:00,126.5,126.99,126.39,126.62,55189.0,102.2777,102.6739,102.1888,102.3748,55189.0
2019-08-23 10:05:00,126.73,126.93,126.51,126.54,6302.0,102.4637,102.6254,102.2858,102.3101,6302.0
2019-08-23 10:10:00,126.48,126.74,126.26,126.74,11460.0,102.2616,102.4718,102.0837,102.4718,11460.0
2019-08-23 10:15:00,126.74,126.82,126.67,126.8,8680.0,102.4718,102.5365,102.4152,102.5203,8680.0
2019-08-23 10:20:00,126.8,126.83,126.59,126.64,11972.0,102.5203,102.5445,102.3505,102.3909,11972.0
2019-08-23 10:25:00,126.58,126.67,126.5,126.54,5075.0,102.3424,102.4152,102.2777,102.3101,5075.0
2019-08-23 10:30:00,126.53,126.68,126.41,126.68,10224.0,102.302,102.4233,102.205,102.4233,10224.0
2019-08-23 10:35:00,126.7,126.81,126.68,126.75,6929.0,102.4394,102.5284,102.4233,102.4799,6929.0
2019-08-23 10:40:00,126.8,126.9,126.59,126.59,6950.0,102.5203,102.6011,102.3505,102.3505,6950.0
2019-08-23 10:45:00,126.6,126.65,126.47,126.55,5859.0,102.3586,102.399,102.2535,102.3182,5859.0
2019-08-23 10:50:00,126.61,126.8,126.55,126.74,6407.0,102.3667,102.5203,102.3182,102.4718,6407.0
2019-08-23 10:55:00,126.72,126.79,126.28,126.33,15258.0,102.4556,102.5122,102.0999,102.1403,15258.0
2019-08-23 11:00:00,126.35,126.43,125.39,125.44,18109.0,102.1564,102.2211,101.3803,101.4207,18109.0
2019-08-23 11:05:00,125.37,125.6,124.68,124.68,9371.0,101.3641,101.5501,100.8062,100.8062,9371.0
2019-08-23 11:10:00,124.76,125.38,124.76,125.29,12592.0,100.8709,101.3722,100.8709,101.2994,12592.0
2019-08-23 11:15:00,125.29,125.59,125.26,125.52,17063.0,101.2994,101.542,101.2752,101.4854,17063.0
2019-08-23 11:20:00,125.45,125.45,125.13,125.35,10103.0,101.4288,101.4288,101.1701,101.3479,10103.0
2019-08-23 11:25:00,125.26,125.36,125.07,125.15,8635.0,101.2752,101.356,101.1215,101.1862,8635.0
2019-08-23 11:30:00,125.22,125.25,125.04,125.18,6630.0,101.2428,101.2671,101.0973,101.2105,6630.0
2019-08-23 11:35:00,125.15,125.2,124.95,125.14,10964.0,101.1862,101.2267,101.0245,101.1781,10964.0
2019-08-23 11:40:00,125.13,125.2,124.94,125.2,9275.0,101.1701,101.2267,101.0164,101.2267,9275.0
2019-08-23 11:45:00,125.18,125.18,124.92,124.96,6209.0,101.2105,101.2105,101.0003,101.0326,6209.0
2019-08-23 11:50:00,125.01,125.07,124.93,124.94,3996.0,101.073,101.1215,101.0084,101.0164,3996.0
2019-08-23 11:55:00,124.95,124.95,124.46,124.48,8941.0,101.0245,101.0245,100.6283,100.6445,8941.0
2019-08-23 12:00:00,124.53,124.75,124.33,124.69,9675.0,100.6849,100.8628,100.5232,100.8143,9675.0
2019-08-23 12:05:00,124.66,124.66,124.4,124.58,7500.0,100.7901,100.7901,100.5798,100.7254,7500.0
2019-08-23 12:10:00,124.59,124.76,124.45,124.73,10438.0,100.7335,100.8709,100.6203,100.8466,10438.0
2019-08-23 12:15:00,124.73,125.04,124.72,125.0,8459.0,100.8466,101.0973,100.8386,101.0649,8459.0
2019-08-23 12:20:00,124.95,125.02,124.87,124.9,9199.0,101.0245,101.0811,100.9598,100.9841,9199.0
2019-08-23 12:25:00,124.96,124.96,124.8,124.8,13656.0,101.0326,101.0326,100.9032,100.9032,13656.0
2019-08-23 12:30:00,124.83,125.1,124.82,125.07,14522.0,100.9275,101.1458,100.9194,101.1215,14522.0
2019-08-23 12:35:00,125.05,125.2,125.05,125.16,8137.0,101.1054,101.2267,101.1054,101.1943,8137.0
2019-08-23 12:40:00,125.16,125.16,124.96,124.98,10799.0,101.1943,101.1943,101.0326,101.0488,10799.0
2019-08-23 12:45:00,124.91,124.94,124.76,124.77,13107.0,100.9922,101.0164,100.8709,100.879,13107.0
2019-08-23 12:50:00,124.8,124.82,124.66,124.66,8174.0,100.9032,100.9194,100.7901,100.7901,8174.0
2019-08-23 12:55:00,124.75,124.8,124.67,124.74,8131.0,100.8628,100.9032,100.7981,100.8547,8131.0
2019-08-23 13:00:00,124.69,124.78,124.57,124.62,8660.0,100.8143,100.8871,100.7173,100.7577,8660.0
2019-08-23 13:05:00,124.6,124.6,124.35,124.38,8766.0,100.7415,100.7415,100.5394,100.5637,8766.0
2019-08-23 13:10:00,124.39,124.63,124.39,124.59,8994.0,100.5718,100.7658,100.5718,100.7335,8994.0
2019-08-23 13:15:00,124.56,124.56,124.27,124.28,6050.0,100.7092,100.7092,100.4747,100.4828,6050.0
2019-08-23 13:20:00,124.28,124.33,124.18,124.21,3722.0,100.4828,100.5232,100.402,100.4262,3722.0
2019-08-23 13:25:00,124.18,124.47,124.15,124.43,9983.0,100.402,100.6364,100.3777,100.6041,9983.0
2019-08-23 13:30:00,124.36,124.58,124.36,124.55,6551.0,100.5475,100.7254,100.5475,100.7011,6551.0
2019-08-23 13:35:00,124.53,124.68,124.49,124.65,6918.0,100.6849,100.8062,100.6526,100.782,6918.0
2019-08-23 13:40:00,124.65,124.76,124.5,124.67,16516.0,100.782,100.8709,100.6607,100.7981,16516.0
2019-08-23 13:45:00,124.69,124.92,124.58,124.77,8797.0,100.8143,101.0003,100.7254,100.879,8797.0
2019-08-23 13:50:00,124.74,124.86,124.66,124.79,8121.0,100.8547,100.9518,100.7901,100.8952,8121.0
2019-08-23 13:55:00,124.77,124.77,124.67,124.7,4393.0,100.879,100.879,100.7981,100.8224,4393.0
2019-08-23 14:00:00,124.74,124.74,124.65,124.71,6110.0,100.8547,100.8547,100.782,100.8305,6110.0
2019-08-23 14:05:00,124.71,124.71,124.59,124.62,5872.0,100.8305,100.8305,100.7335,100.7577,5872.0
2019-08-23 14:10:00,124.62,124.63,124.56,124.58,5176.0,100.7577,100.7658,100.7092,100.7254,5176.0
2019-08-23 14:15:00,124.61,124.63,124.5,124.57,6061.0,100.7496,100.7658,100.6607,100.7173,6061.0
2019-08-23 14:20:00,124.59,124.66,124.53,124.61,4340.0,100.7335,100.7901,100.6849,100.7496,4340.0
2019-08-23 14:25:00,124.53,124.53,124.43,124.51,4365.0,100.6849,100.6849,100.6041,100.6688,4365.0
2019-08-23 14:30:00,124.51,124.63,124.45,124.54,4989.0,100.6688,100.7658,100.6203,100.693,4989.0
2019-08-23 14:35:00,124.58,124.59,124.44,124.44,7319.0,100.7254,100.7335,100.6122,100.6122,7319.0
2019-08-23 14:40:00,124.46,124.48,124.28,124.3,10121.0,100.6283,100.6445,100.4828,100.499,10121.0
2019-08-23 14:45:00,124.31,124.35,124.09,124.1,23726.0,100.5071,100.5394,100.3292,100.3373,23726.0
2019-08-23 14:50:00,124.09,124.14,124.02,124.02,16076.0,100.3292,100.3696,100.2726,100.2726,16076.0
2019-08-23 14:55:00,124.03,124.28,124.0,124.24,8069.0,100.2807,100.4828,100.2564,100.4505,8069.0
2019-08-23 15:00:00,124.21,124.23,124.13,124.17,6318.0,100.4262,100.4424,100.3615,100.3939,6318.0
2019-08-23 15:05:00,124.15,124.26,124.09,124.09,23420.0,100.3777,100.4666,100.3292,100.3292,23420.0
2019-08-23 15:10:00,124.09,124.11,123.83,123.95,11411.0,100.3292,100.3454,100.119,100.216,11411.0
2019-08-23 15:15:00,123.88,124.02,123.88,124.01,9030.0,100.1594,100.2726,100.1594,100.2645,9030.0
2019-08-23 15:20:00,124.05,124.1,123.96,124.0,8359.0,100.2969,100.3373,100.2241,100.2564,8359.0
2019-08-23 15:25:00,123.98,124.03,123.81,123.85,18282.0,100.2403,100.2807,100.1028,100.1352,18282.0
2019-08-23 15:30:00,123.81,123.86,123.48,123.48,19527.0,100.1028,100.1432,99.836,99.836,19527.0
2019-08-23 15:35:00,123.49,123.53,123.31,123.35,23615.0,99.8441,99.8764,99.6986,99.7309,23615.0
2019-08-23 15:40:00,123.34,123.38,123.22,123.26,31058.0,99.7228,99.7551,99.6258,99.6581,31058.0
2019-08-23 15:45:00,123.29,123.45,123.01,123.02,20231.0,99.6824,99.8117,99.456,99.4641,20231.0
2019-08-23 15:50:00,123.0,123.02,122.51,122.51,45197.0,99.4479,99.4641,99.0517,99.0517,45197.0
2019-08-23 15:55:00,122.51,123.16,122.37,123.15,136325.0,99.0517,99.5773,98.9385,99.5692,136325.0
2019-08-26 09:30:00,123.95,124.25,123.35,124.17,24410.0,100.216,100.4586,99.7309,100.3939,24410.0
2019-08-26 09:35:00,124.13,124.22,123.65,123.81,18941.0,100.3615,100.4343,99.9734,100.1028,18941.0
2019-08-26 09:40:00,124.02,124.05,123.62,123.72,8230.0,100.2726,100.2969,99.9492,100.03,8230.0
2019-08-26 09:45:00,123.8,123.8,123.4,123.54,8503.0,100.0947,100.0947,99.7713,99.8845,8503.0
2019-08-26 09:50:00,123.6,123.79,123.52,123.6,37224.0,99.933,100.0866,99.8683,99.933,37224.0
2019-08-26 09:55:00,123.66,123.72,123.38,123.45,27874.0,99.9815,100.03,99.7551,99.8117,27874.0
2019-08-26 10:00:00,123.45,123.72,123.39,123.44,20545.0,99.8117,100.03,99.7632,99.8037,20545.0
2019-08-26 10:05:00,123.48,123.68,123.48,123.64,43549.0,99.836,99.9977,99.836,99.9654,43549.0
2019-08-26 10:10:00,123.67,123.67,123.36,123.47,9657.0,99.9896,99.9896,99.739,99.8279,9657.0
2019-08-26 10:15:00,123.5,123.59,123.39,123.4,3500.0,99.8522,99.9249,99.7632,99.7713,3500.0
2019-08-26 10:20:00,123.48,123.65,123.42,123.53,10700.0,99.836,99.9734,99.7875,99.8764,10700.0
2019-08-26 10:25:00,123.52,123.69,123.43,123.64,8433.0,99.8683,100.0058,99.7956,99.9654,8433.0
2019-08-26 10:30:00,123.68,123.7,123.57,123.62,11685.0,99.9977,100.0139,99.9088,99.9492,11685.0
2019-08-26 10:35:00,123.58,123.61,123.47,123.54,42596.0,99.9169,99.9411,99.8279,99.8845,42596.0
2019-08-26 10:40:00,123.47,123.47,123.27,123.43,5985.0,99.8279,99.8279,99.6662,99.7956,5985.0
2019-08-26 10:45:00,123.4,123.67,123.32,123.54,9776.0,99.7713,99.9896,99.7066,99.8845,9776.0
2019-08-26 10:50:00,123.6,123.68,123.54,123.58,18020.0,99.933,99.9977,99.8845,99.9169,18020.0
2019-08-26 10:55:00,123.55,123.59,123.47,123.51,3314.0,99.8926,99.9249,99.8279,99.8603,3314.0
2019-08-26 11:00:00,123.5,123.55,123.46,123.5,8798.0,99.8522,99.8926,99.8198,99.8522,8798.0
2019-08-26 11:05:00,123.5,123.7,123.46,123.65,38720.0,99.8522,100.0139,99.8198,99.9734,38720.0
2019-08-26 11:10:00,123.64,123.79,123.54,123.54,38447.0,99.9654,100.0866,99.8845,99.8845,38447.0
2019-08-26 11:15:00,123.55,123.6,123.42,123.42,29776.0,99.8926,99.933,99.7875,99.7875,29776.0
2019-08-26 11:20:00,123.4,123.59,123.4,123.51,6186.0,99.7713,99.9249,99.7713,99.8603,6186.0
2019-08-26 11:25:00,123.52,123.6,123.49,123.5,5187.0,99.8683,99.933,99.8441,99.8522,5187.0
2019-08-26 11:30:00,123.51,123.59,123.49,123.53,7222.0,99.8603,99.9249,99.8441,99.8764,7222.0
2019-08-26 11:35:00,123.54,123.6,123.44,123.45,19325.0,99.8845,99.933,99.8037,99.8117,19325.0
2019-08-26 11:40:00,123.42,123.55,123.38,123.44,17031.0,99.7875,99.8926,99.7551,99.8037,17031.0
2019-08-26 11:45:00,123.45,123.5,123.31,123.49,3823.0,99.8117,99.8522,99.6986,99.8441,3823.0
2019-08-26 11:50:00,123.49,123.49,123.38,123.43,2500.0,99.8441,99.8441,99.7551,99.7956,2500.0
2019-08-26 11:55:00,123.43,123.55,123.4,123.5,3800.0,99.7956,99.8926,99.7713,99.8522,3800.0
2019-08-26 12:00:00,123.55,123.58,123.49,123.49,11052.0,99.8926,99.9169,99.8441,99.8441,11052.0
2019-08-26 12:05:00,123.5,123.65,123.5,123.57,27016.0,99.8522,99.9734,99.8522,99.9088,27016.0
2019-08-26 12:10:00,123.56,123.6,123.51,123.52,8086.0,99.9007,99.933,99.8603,99.8683,8086.0
2019-08-26 12:15:00,123.5,123.57,123.45,123.46,13344.0,99.8522,99.9088,99.8117,99.8198,13344.0
2019-08-26 12:20:00,123.48,123.81,123.47,123.78,6194.0,99.836,100.1028,99.8279,100.0786,6194.0
2019-08-26 12:25:00,123.81,123.81,123.56,123.61,29070.0,100.1028,100.1028,99.9007,99.9411,29070.0
2019-08-26 12:30:00,123.61,123.64,123.55,123.58,13670.0,99.9411,99.9654,99.8926,99.9169,13670.0
2019-08-26 12:35:00,123.61,123.61,123.54,123.57,8148.0,99.9411,99.9411,99.8845,99.9088,8148.0
2019-08-26 12:40:00,123.58,123.62,123.51,123.59,15900.0,99.9169,99.9492,99.8603,99.9249,15900.0
2019-08-26 12:45:00,123.61,123.61,123.55,123.59,6631.0,99.9411,99.9411,99.8926,99.9249,6631.0
2019-08-26 12:50:00,123.6,123.63,123.57,123.61,8543.0,99.933,99.9573,99.9088,99.9411,8543.0
2019-08-26 12:55:00,123.62,123.66,123.54,123.59,19110.0,99.9492,99.9815,99.8845,99.9249,19110.0
2019-08-26 13:00:00,123.59,123.62,123.54,123.58,15313.0,99.9249,99.9492,99.8845,99.9169,15313.0
2019-08-26 13:05:00,123.59,124.08,123.59,124.08,18884.0,99.9249,100.3211,99.9249,100.3211,18884.0
2019-08-26 13:10:00,124.03,124.03,123.89,123.93,3605.0,100.2807,100.2807,100.1675,100.1998,3605.0
2019-08-26 13:15:00,123.9,123.97,123.87,123.94,5503.0,100.1756,100.2322,100.1513,100.2079,5503.0
2019-08-26 13:20:00,123.94,123.94,123.73,123.73,46408.0,100.2079,100.2079,100.0381,100.0381,46408.0
2019-08-26 13:25:00,123.72,123.81,123.72,123.75,12304.0,100.03,100.1028,100.03,100.0543,12304.0
2019-08-26 13:30:00,123.79,123.84,123.75,123.78,30245.0,100.0866,100.1271,100.0543,100.0786,30245.0
2019-08-26 13:35:00,123.78,123.97,123.74,123.95,19482.0,100.0786,100.2322,100.0462,100.216,19482.0
2019-08-26 13:40:00,123.97,123.97,123.85,123.86,4370.0,100.2322,100.2322,100.1352,100.1432,4370.0
2019-08-26 13:45:00,123.88,123.92,123.86,123.87,5097.0,100.1594,100.1917,100.1432,100.1513,5097.0
2019-08-26 13:50:00,123.91,123.99,123.9,123.93,4223.0,100.1837,100.2483,100.1756,100.1998,4223.0
2019-08-26 13:55:00,123.93,123.97,123.9,123.96,4786.0,100.1998,100.2322,100.1756,100.2241,4786.0
2019-08-26 14:00:00,123.95,123.95,123.67,123.71,6555.0,100.216,100.216,99.9896,100.022,6555.0
2019-08-26 14:05:00,123.74,123.83,123.72,123.77,5952.0,100.0462,100.119,100.03,100.0705,5952.0
2019-08-26 14:10:00,123.78,123.78,123.62,123.62,7000.0,100.0786,100.0786,99.9492,99.9492,7000.0
2019-08-26 14:15:00,123.6,123.69,123.6,123.63,10139.0,99.933,100.0058,99.933,99.9573,10139.0
2019-08-26 14:20:00,123.64,123.7,123.62,123.66,4425.0,99.9654,100.0139,99.9492,99.9815,4425.0
2019-08-26 14:25:00,123.69,123.69,123.58,123.58,3648.0,100.0058,100.0058,99.9169,99.9169,3648.0
2019-08-26 14:30:00,123.64,123.77,123.62,123.7,7849.0,99.9654,100.0705,99.9492,100.0139,7849.0
2019-08-26 14:35:00,123.68,123.79,123.64,123.68,24066.0,99.9977,100.0866,99.9654,99.9977,24066.0
2019-08-26 14:40:00,123.69,123.71,123.63,123.68,7621.0,100.0058,100.022,99.9573,99.9977,7621.0
2019-08-26 14:45:00,123.71,123.75,123.65,123.65,28793.0,100.022,100.0543,99.9734,99.9734,28793.0
2019-08-26 14:50:00,123.66,123.83,123.66,123.75,7518.0,99.9815,100.119,99.9815,100.0543,7518.0
2019-08-26 14:55:00,123.8,123.94,123.73,123.88,8624.0,100.0947,100.2079,100.0381,100.1594,8624.0
2019-08-26 15:00:00,123.94,124.06,123.94,124.01,8502.0,100.2079,100.3049,100.2079,100.2645,8502.0
2019-08-26 15:05:00,124.04,124.04,123.86,123.91,5498.0,100.2888,100.2888,100.1432,100.1837,5498.0
2019-08-26 15:10:00,123.9,124.01,123.89,123.99,7311.0,100.1756,100.2645,100.1675,100.2483,7311.0
2019-08-26 15:15:00,124.02,124.16,123.99,124.08,6532.0,100.2726,100.3858,100.2483,100.3211,6532.0
2019-08-26 15:20:00,124.08,124.15,124.05,124.15,6850.0,100.3211,100.3777,100.2969,100.3777,6850.0
2019-08-26 15:25:00,124.14,124.15,124.01,124.02,7627.0,100.3696,100.3777,100.2645,100.2726,7627.0
2019-08-26 15:30:00,124.03,124.09,123.97,124.0,30781.0,100.2807,100.3292,100.2322,100.2564,30781.0
2019-08-26 15:35:00,124.0,124.02,123.88,123.88,18150.0,100.2564,100.2726,100.1594,100.1594,18150.0
2019-08-26 15:40:00,123.88,123.93,123.86,123.89,9465.0,100.1594,100.1998,100.1432,100.1675,9465.0
2019-08-26 15:45:00,123.89,123.94,123.73,123.75,16012.0,100.1675,100.2079,100.0381,100.0543,16012.0
2019-08-26 15:50:00,123.73,124.0,123.66,123.94,53128.0,100.0381,100.2564,99.9815,100.2079,53128.0
2019-08-26 15:55:00,124.02,124.18,123.89,124.18,137404.0,100.2726,100.402,100.1675,100.402,137404.0
2019-08-27 09:30:00,124.66,124.85,124.54,124.75,17603.0,100.7901,100.9437,100.693,100.8628,17603.0
2019-08-27 09:35:00,124.9,125.12,124.82,124.91,11318.0,100.9841,101.162,100.9194,100.9922,11318.0
2019-08-27 09:40:00,124.9,124.9,124.58,124.64,6634.0,100.9841,100.9841,100.7254,100.7739,6634.0
2019-08-27 09:45:00,124.66,124.71,124.42,124.53,8209.0,100.7901,100.8305,100.596,100.6849,8209.0
2019-08-27 09:50:00,124.42,124.54,124.17,124.5,9556.0,100.596,100.693,100.3939,100.6607,9556.0
2019-08-27 09:55:00,124.48,124.65,124.34,124.51,7495.0,100.6445,100.782,100.5313,100.6688,7495.0
2019-08-27 10:00:00,124.63,124.71,124.49,124.49,10912.0,100.7658,100.8305,100.6526,100.6526,10912.0
2019-08-27 10:05:00,124.5,124.6,124.41,124.51,14603.0,100.6607,100.7415,100.5879,100.6688,14603.0
2019-08-27 10:10:00,124.54,124.71,124.47,124.49,10152.0,100.693,100.8305,100.6364,100.6526,10152.0
2019-08-27 10:15:00,124.51,124.6,124.38,124.42,10708.0,100.6688,100.7415,100.5637,100.596,10708.0
2019-08-27 10:20:00,124.44,124.55,124.15,124.22,21254.0,100.6122,100.7011,100.3777,100.4343,21254.0
2019-08-27 10:25:00,124.18,124.29,124.15,124.23,7455.0,100.402,100.4909,100.3777,100.4424,7455.0
2019-08-27 10:30:00,124.21,124.4,124.19,124.39,5652.0,100.4262,100.5798,100.41,100.5718,5652.0
2019-08-27 10:35:00,124.39,124.47,124.27,124.3,9136.0,100.5718,100.6364,100.4747,100.499,9136.0
2019-08-27 10:40:00,124.35,124.39,124.21,124.36,7986.0,100.5394,100.5718,100.4262,100.5475,7986.0
2019-08-27 10:45:00,124.36,124.42,124.16,124.16,5261.0,100.5475,100.596,100.3858,100.3858,5261.0
2019-08-27 10:50:00,124.16,124.28,124.16,124.22,7289.0,100.3858,100.4828,100.3858,100.4343,7289.0
2019-08-27 10:55:00,124.23,124.4,124.14,124.14,38380.0,100.4424,100.5798,100.3696,100.3696,38380.0
2019-08-27 11:00:00,124.16,124.5,124.16,124.45,6951.0,100.3858,100.6607,100.3858,100.6203,6951.0
2019-08-27 11:05:00,124.48,124.5,124.33,124.46,7800.0,100.6445,100.6607,100.5232,100.6283,7800.0
2019-08-27 11:10:00,124.45,124.45,124.26,124.28,14389.0,100.6203,100.6203,100.4666,100.4828,14389.0
2019-08-27 11:15:00,124.27,124.36,124.08,124.08,13413.0,100.4747,100.5475,100.3211,100.3211,13413.0
2019-08-27 11:20:00,124.02,124.44,124.0,124.29,23297.0,100.2726,100.6122,100.2564,100.4909,23297.0
2019-08-27 11:25:00,124.31,124.53,124.2,124.36,33042.0,100.5071,100.6849,100.4181,100.5475,33042.0
2019-08-27 11:30:00,124.33,124.5,124.3,124.31,15309.0,100.5232,100.6607,100.499,100.5071,15309.0
2019-08-27 11:35:00,124.24,124.3,124.14,124.18,8187.0,100.4505,100.499,100.3696,100.402,8187.0
2019-08-27 11:40:00,124.17,124.37,124.15,124.37,17088.0,100.3939,100.5556,100.3777,100.5556,17088.0
2019-08-27 11:45:00,124.37,124.56,124.3,124.55,8520.0,100.5556,100.7092,100.499,100.7011,8520.0
2019-08-27 11:50:00,124.49,124.49,124.27,124.34,6818.0,100.6526,100.6526,100.4747,100.5313,6818.0
2019-08-27 11:55:00,124.34,124.34,124.11,124.11,9739.0,100.5313,100.5313,100.3454,100.3454,9739.0
2019-08-27 12:00:00,124.08,124.2,123.87,123.87,8344.0,100.3211,100.4181,100.1513,100.1513,8344.0
2019-08-27 12:05:00,123.91,123.95,123.71,123.71,10509.0,100.1837,100.216,100.022,100.022,10509.0
2019-08-27 12:10:00,123.78,123.84,123.64,123.67,8300.0,100.0786,100.1271,99.9654,99.9896,8300.0
2019-08-27 12:15:00,123.68,123.73,123.62,123.63,6954.0,99.9977,100.0381,99.9492,99.9573,6954.0
2019-08-27 12:20:00,123.65,123.68,123.48,123.55,15547.0,99.9734,99.9977,99.836,99.8926,15547.0
2019-08-27 12:25:00,123.56,123.68,123.56,123.66,6952.0,99.9007,99.9977,99.9007,99.9815,6952.0
2019-08-27 12:30:00,123.7,123.86,123.45,123.52,23324.0,100.0139,100.1432,99.8117,99.8683,23324.0
2019-08-27 12:35:00,123.53,123.61,123.47,123.48,8309.0,99.8764,99.9411,99.8279,99.836,8309.0
2019-08-27 12:40:00,123.5,123.64,123.46,123.5,16915.0,99.8522,99.9654,99.8198,99.8522,16915.0
2019-08-27 12:45:00,123.47,123.7,123.47,123.65,7139.0,99.8279,100.0139,99.8279,99.9734,7139.0
2019-08-27 12:50:00,123.63,123.67,123.41,123.48,3900.0,99.9573,99.9896,99.7794,99.836,3900.0
2019-08-27 12:55:00,123.48,123.57,123.44,123.44,3144.0,99.836,99.9088,99.8037,99.8037,3144.0
2019-08-27 13:00:00,123.4,123.72,123.4,123.57,3901.0,99.7713,100.03,99.7713,99.9088,3901.0
2019-08-27 13:05:00,123.56,123.73,123.46,123.73,8091.0,99.9007,100.0381,99.8198,100.0381,8091.0
2019-08-27 13:10:00,123.74,123.8,123.67,123.68,5849.0,100.0462,100.0947,99.9896,99.9977,5849.0
2019-08-27 13:15:00,123.68,123.8,123.6,123.76,3000.0,99.9977,100.0947,99.933,100.0624,3000.0
2019-08-27 13:20:00,123.76,123.89,123.76,123.88,3713.0,100.0624,100.1675,100.0624,100.1594,3713.0
2019-08-27 13:25:00,123.91,124.17,123.9,124.16,6461.0,100.1837,100.3939,100.1756,100.3858,6461.0
2019-08-27 13:30:00,124.16,124.16,123.99,124.01,5057.0,100.3858,100.3858,100.2483,100.2645,5057.0
2019-08-27 13:35:00,124.05,124.39,124.05,124.19,8210.0,100.2969,100.5718,100.2969,100.41,8210.0
2019-08-27 13:40:00,124.23,124.38,124.23,124.31,4647.0,100.4424,100.5637,100.4424,100.5071,4647.0
2019-08-27 13:45:00,124.29,124.34,124.23,124.27,5093.0,100.4909,100.5313,100.4424,100.4747,5093.0
2019-08-27 13:50:00,124.28,124.32,124.21,124.21,2578.0,100.4828,100.5152,100.4262,100.4262,2578.0
2019-08-27 13:55:00,124.22,124.37,124.17,124.33,5798.0,100.4343,100.5556,100.3939,100.5232,5798.0
2019-08-27 14:00:00,124.35,124.4,124.14,124.15,4508.0,100.5394,100.5798,100.3696,100.3777,4508.0
2019-08-27 14:05:00,124.15,124.2,124.07,124.12,3178.0,100.3777,100.4181,100.313,100.3535,3178.0
2019-08-27 14:10:00,124.14,124.14,123.94,124.06,20561.0,100.3696,100.3696,100.2079,100.3049,20561.0
2019-08-27 14:15:00,124.05,124.13,124.01,124.11,6277.0,100.2969,100.3615,100.2645,100.3454,6277.0
2019-08-27 14:20:00,124.11,124.24,124.1,124.15,4832.0,100.3454,100.4505,100.3373,100.3777,4832.0
2019-08-27 14:25:00,124.16,124.19,123.97,124.08,5958.0,100.3858,100.41,100.2322,100.3211,5958.0
2019-08-27 14:30:00,124.08,124.08,123.92,123.97,4991.0,100.3211,100.3211,100.1917,100.2322,4991.0
2019-08-27 14:35:00,123.97,123.99,123.91,123.95,7746.0,100.2322,100.2483,100.1837,100.216,7746.0
2019-08-27 14:40:00,123.96,124.1,123.86,124.04,7929.0,100.2241,100.3373,100.1432,100.2888,7929.0
2019-08-27 14:45:00,124.01,124.33,123.97,124.33,5810.0,100.2645,100.5232,100.2322,100.5232,5810.0
2019-08-27 14:50:00,124.32,124.53,124.31,124.53,5731.0,100.5152,100.6849,100.5071,100.6849,5731.0
2019-08-27 14:55:00,124.49,124.5,124.35,124.48,7567.0,100.6526,100.6607,100.5394,100.6445,7567.0
2019-08-27 15:00:00,124.5,124.67,124.45,124.65,5811.0,100.6607,100.7981,100.6203,100.782,5811.0
2019-08-27 15:05:00,124.72,124.74,124.63,124.68,4563.0,100.8386,100.8547,100.7658,100.8062,4563.0
2019-08-27 15:10:00,124.66,124.69,124.44,124.5,6635.0,100.7901,100.8143,100.6122,100.6607,6635.0
2019-08-27 15:15:00,124.5,124.52,124.34,124.39,6387.0,100.6607,100.6769,100.5313,100.5718,6387.0
2019-08-27 15:20:00,124.4,124.4,124.17,124.27,14662.0,100.5798,100.5798,100.3939,100.4747,14662.0
2019-08-27 15:25:00,124.27,124.32,124.17,124.17,8524.0,100.4747,100.5152,100.3939,100.3939,8524.0
2019-08-27 15:30:00,124.19,124.2,124.06,124.1,11906.0,100.41,100.4181,100.3049,100.3373,11906.0
2019-08-27 15:35:00,124.04,124.17,123.97,124.05,18808.0,100.2888,100.3939,100.2322,100.2969,18808.0
2019-08-27 15:40:00,124.08,124.24,124.08,124.19,15484.0,100.3211,100.4505,100.3211,100.41,15484.0
2019-08-27 15:45:00,124.2,124.38,124.2,124.37,16335.0,100.4181,100.5637,100.4181,100.5556,16335.0
2019-08-27 15:50:00,124.36,124.36,123.99,124.09,27698.0,100.5475,100.5475,100.2483,100.3292,27698.0
2019-08-27 15:55:00,124.08,124.34,124.01,124.11,70785.0,100.3211,100.5313,100.2645,100.3454,70785.0
2019-08-28 09:30:00,123.18,123.99,123.18,123.67,26245.0,99.5934,100.2483,99.5934,99.9896,26245.0
2019-08-28 09:35:00,123.78,124.26,123.69,124.02,9909.0,100.0786,100.4666,100.0058,100.2726,9909.0
2019-08-28 09:40:00,124.21,124.56,124.01,124.56,8140.0,100.4262,100.7092,100.2645,100.7092,8140.0
2019-08-28 09:45:00,124.43,124.71,124.43,124.71,7909.0,100.6041,100.8305,100.6041,100.8305,7909.0
2019-08-28 09:50:00,124.66,125.05,124.62,125.03,8070.0,100.7901,101.1054,100.7577,101.0892,8070.0
2019-08-28 09:55:00,125.03,125.21,125.0,125.1,6011.0,101.0892,101.2347,101.0649,101.1458,6011.0
2019-08-28 10:00:00,125.09,125.31,124.98,125.31,9740.0,101.1377,101.3156,101.0488,101.3156,9740.0
2019-08-28 10:05:00,125.32,125.63,125.14,125.36,17339.0,101.3237,101.5743,101.1781,101.356,17339.0
2019-08-28 10:10:00,125.36,125.48,125.11,125.12,12710.0,101.356,101.453,101.1539,101.162,12710.0
2019-08-28 10:15:00,125.09,125.13,124.76,124.92,8812.0,101.1377,101.1701,100.8709,101.0003,8812.0
2019-08-28 10:20:00,124.91,124.97,124.72,124.81,10499.0,100.9922,101.0407,100.8386,100.9113,10499.0
2019-08-28 10:25:00,124.84,124.89,124.75,124.85,8180.0,100.9356,100.976,100.8628,100.9437,8180.0
2019-08-28 10:30:00,124.91,125.1,124.86,125.06,10434.0,100.9922,101.1458,100.9518,101.1135,10434.0
2019-08-28 10:35:00,125.05,125.26,125.02,125.22,15006.0,101.1054,101.2752,101.0811,101.2428,15006.0
2019-08-28 10:40:00,125.16,125.4,125.01,125.38,11532.0,101.1943,101.3884,101.073,101.3722,11532.0
2019-08-28 10:45:00,125.39,125.55,125.37,125.53,8268.0,101.3803,101.5096,101.3641,101.4935,8268.0
2019-08-28 10:50:00,125.54,125.77,125.54,125.6,12402.0,101.5015,101.6875,101.5015,101.5501,12402.0
2019-08-28 10:55:00,125.63,125.63,125.41,125.53,11002.0,101.5743,101.5743,101.3964,101.4935,11002.0
2019-08-28 11:00:00,125.59,125.63,125.46,125.5,12807.0,101.542,101.5743,101.4369,101.4692,12807.0
2019-08-28 11:05:00,125.47,125.66,125.39,125.5,10611.0,101.445,101.5986,101.3803,101.4692,10611.0
2019-08-28 11:10:00,125.51,125.59,125.4,125.59,7749.0,101.4773,101.542,101.3884,101.542,7749.0
2019-08-28 11:15:00,125.58,125.68,125.44,125.54,11502.0,101.5339,101.6147,101.4207,101.5015,11502.0
2019-08-28 11:20:00,125.55,125.96,125.55,125.92,10750.0,101.5096,101.8411,101.5096,101.8088,10750.0
2019-08-28 11:25:00,125.91,126.08,125.86,126.06,9467.0,101.8007,101.9381,101.7603,101.922,9467.0
2019-08-28 11:30:00,126.03,126.25,126.0,126.16,12129.0,101.8977,102.0756,101.8735,102.0028,12129.0
2019-08-28 11:35:00,126.2,126.41,126.2,126.32,11431.0,102.0352,102.205,102.0352,102.1322,11431.0
2019-08-28 11:40:00,126.3,126.5,126.3,126.48,8830.0,102.116,102.2777,102.116,102.2616,8830.0
2019-08-28 11:45:00,126.5,126.62,126.49,126.53,12068.0,102.2777,102.3748,102.2696,102.302,12068.0
2019-08-28 11:50:00,126.56,126.63,126.45,126.45,15423.0,102.3262,102.3828,102.2373,102.2373,15423.0
2019-08-28 11:55:00,126.46,126.46,126.25,126.33,5611.0,102.2454,102.2454,102.0756,102.1403,5611.0
2019-08-28 12:00:00,126.31,126.33,126.21,126.22,5599.0,102.1241,102.1403,102.0433,102.0513,5599.0
2019-08-28 12:05:00,126.25,126.37,126.2,126.29,4979.0,102.0756,102.1726,102.0352,102.1079,4979.0
2019-08-28 12:10:00,126.33,126.46,126.3,126.46,6548.0,102.1403,102.2454,102.116,102.2454,6548.0
2019-08-28 12:15:00,126.52,126.58,126.4,126.57,6311.0,102.2939,102.3424,102.1969,102.3343,6311.0
2019-08-28 12:20:00,126.56,126.64,126.53,126.53,4744.0,102.3262,102.3909,102.302,102.302,4744.0
2019-08-28 12:25:00,126.57,126.58,126.46,126.51,6691.0,102.3343,102.3424,102.2454,102.2858,6691.0
2019-08-28 12:30:00,126.52,126.58,126.52,126.56,3611.0,102.2939,102.3424,102.2939,102.3262,3611.0
2019-08-28 12:35:00,126.57,126.61,126.5,126.53,4515.0,102.3343,102.3667,102.2777,102.302,4515.0
2019-08-28 12:40:00,126.53,126.57,126.5,126.5,6282.0,102.302,102.3343,102.2777,102.2777,6282.0
2019-08-28 12:45:00,126.5,126.62,126.48,126.55,4758.0,102.2777,102.3748,102.2616,102.3182,4758.0
2019-08-28 12:50:00,126.56,126.62,126.51,126.62,8031.0,102.3262,102.3748,102.2858,102.3748,8031.0
2019-08-28 12:55:00,126.59,126.69,126.53,126.68,5542.0,102.3505,102.4313,102.302,102.4233,5542.0
2019-08-28 13:00:00,126.69,126.71,126.62,126.66,8681.0,102.4313,102.4475,102.3748,102.4071,8681.0
2019-08-28 13:05:00,126.67,126.67,126.46,126.48,32029.0,102.4152,102.4152,102.2454,102.2616,32029.0
2019-08-28 13:10:00,126.47,126.47,126.2,126.29,15280.0,102.2535,102.2535,102.0352,102.1079,15280.0
2019-08-28 13:15:00,126.31,126.42,126.23,126.32,15926.0,102.1241,102.213,102.0594,102.1322,15926.0
2019-08-28 13:20:00,126.33,126.46,126.32,126.39,8546.0,102.1403,102.2454,102.1322,102.1888,8546.0
2019-08-28 13:25:00,126.38,126.62,126.37,126.59,14923.0,102.1807,102.3748,102.1726,102.3505,14923.0
2019-08-28 13:30:00,126.59,126.69,126.53,126.67,6781.0,102.3505,102.4313,102.302,102.4152,6781.0
2019-08-28 13:35:00,126.69,126.82,126.67,126.79,9100.0,102.4313,102.5365,102.4152,102.5122,9100.0
2019-08-28 13:40:00,126.81,126.84,126.75,126.79,7951.0,102.5284,102.5526,102.4799,102.5122,7951.0
2019-08-28 13:45:00,126.76,126.88,126.72,126.88,7098.0,102.4879,102.585,102.4556,102.585,7098.0
2019-08-28 13:50:00,126.83,126.86,126.72,126.82,8268.0,102.5445,102.5688,102.4556,102.5365,8268.0
2019-08-28 13:55:00,126.85,126.97,126.83,126.85,11207.0,102.5607,102.6577,102.5445,102.5607,11207.0
2019-08-28 14:00:00,126.82,126.92,126.82,126.82,9892.0,102.5365,102.6173,102.5365,102.5365,9892.0
2019-08-28 14:05:00,126.82,126.91,126.79,126.91,5326.0,102.5365,102.6092,102.5122,102.6092,5326.0
2019-08-28 14:10:00,126.91,127.04,126.9,126.98,9367.0,102.6092,102.7143,102.6011,102.6658,9367.0
2019-08-28 14:15:00,126.98,127.13,126.95,127.05,10193.0,102.6658,102.7871,102.6416,102.7224,10193.0
2019-08-28 14:20:00,127.04,127.17,127.03,127.16,3795.0,102.7143,102.8194,102.7062,102.8114,3795.0
2019-08-28 14:25:00,127.19,127.23,127.05,127.13,7603.0,102.8356,102.8679,102.7224,102.7871,7603.0
2019-08-28 14:30:00,127.12,127.18,127.0,127.18,12235.0,102.779,102.8275,102.682,102.8275,12235.0
2019-08-28 14:35:00,127.18,127.18,126.94,126.99,6701.0,102.8275,102.8275,102.6335,102.6739,6701.0
2019-08-28 14:40:00,127.0,127.05,126.89,126.91,9923.0,102.682,102.7224,102.5931,102.6092,9923.0
2019-08-28 14:45:00,126.92,127.04,126.9,127.0,9515.0,102.6173,102.7143,102.6011,102.682,9515.0
2019-08-28 14:50:00,127.0,127.08,126.98,127.03,8577.0,102.682,102.7467,102.6658,102.7062,8577.0
2019-08-28 14:55:00,127.02,127.06,126.96,127.05,5878.0,102.6982,102.7305,102.6496,102.7224,5878.0
2019-08-28 15:00:00,127.06,127.08,126.97,127.0,10555.0,102.7305,102.7467,102.6577,102.682,10555.0
2019-08-28 15:05:00,127.0,127.02,126.88,126.93,8386.0,102.682,102.6982,102.585,102.6254,8386.0
2019-08-28 15:10:00,126.94,126.96,126.82,126.86,10503.0,102.6335,102.6496,102.5365,102.5688,10503.0
2019-08-28 15:15:00,126.87,126.95,126.68,126.89,13630.0,102.5769,102.6416,102.4233,102.5931,13630.0
2019-08-28 15:20:00,126.88,126.88,126.49,126.52,9153.0,102.585,102.585,102.2696,102.2939,9153.0
2019-08-28 15:25:00,126.52,126.54,126.42,126.43,7008.0,102.2939,102.3101,102.213,102.2211,7008.0
2019-08-28 15:30:00,126.43,126.44,126.3,126.37,14469.0,102.2211,102.2292,102.116,102.1726,14469.0
2019-08-28 15:35:00,126.35,126.48,126.24,126.24,15832.0,102.1564,102.2616,102.0675,102.0675,15832.0
2019-08-28 15:40:00,126.24,126.49,126.18,126.4,19088.0,102.0675,102.2696,102.019,102.1969,19088.0
2019-08-28 15:45:00,126.37,126.52,126.37,126.45,13431.0,102.1726,102.2939,102.1726,102.2373,13431.0
2019-08-28 15:50:00,126.42,126.48,126.37,126.47,20822.0,102.213,102.2616,102.1726,102.2535,20822.0
2019-08-28 15:55:00,126.47,126.63,126.44,126.63,69851.0,102.2535,102.3828,102.2292,102.3828,69851.0
2019-08-29 09:30:00,127.52,128.25,127.5,127.98,30991.0,103.1024,103.6926,103.0862,103.4743,30991.0
2019-08-29 09:35:00,128.08,128.2,127.78,128.17,12463.0,103.5552,103.6522,103.3126,103.628,12463.0
2019-08-29 09:40:00,128.01,128.28,127.89,128.1,19318.0,103.4986,103.7169,103.4016,103.5714,19318.0
2019-08-29 09:45:00,128.09,128.54,128.01,128.5,15929.0,103.5633,103.9271,103.4986,103.8948,15929.0
2019-08-29 09:50:00,128.58,128.79,128.46,128.76,12825.0,103.9594,104.1292,103.8624,104.105,12825.0
2019-08-29 09:55:00,128.68,128.78,128.54,128.72,11989.0,104.0403,104.1212,103.9271,104.0726,11989.0
2019-08-29 10:00:00,128.78,128.82,128.52,128.66,16241.0,104.1212,104.1535,103.9109,104.0241,16241.0
2019-08-29 10:05:00,128.64,128.94,128.64,128.86,9428.0,104.008,104.2505,104.008,104.1858,9428.0
2019-08-29 10:10:00,128.84,128.97,128.58,128.72,20321.0,104.1697,104.2748,103.9594,104.0726,20321.0
2019-08-29 10:15:00,128.68,128.69,128.46,128.54,5667.0,104.0403,104.0484,103.8624,103.9271,5667.0
2019-08-29 10:20:00,128.6,128.82,128.57,128.77,6451.0,103.9756,104.1535,103.9514,104.1131,6451.0
2019-08-29 10:25:00,128.74,128.79,128.63,128.71,5925.0,104.0888,104.1292,103.9999,104.0646,5925.0
2019-08-29 10:30:00,128.66,128.67,128.31,128.46,7053.0,104.0241,104.0322,103.7411,103.8624,7053.0
2019-08-29 10:35:00,128.45,128.57,128.14,128.51,19001.0,103.8543,103.9514,103.6037,103.9029,19001.0
2019-08-29 10:40:00,128.53,128.77,128.46,128.75,8511.0,103.919,104.1131,103.8624,104.0969,8511.0
2019-08-29 10:45:00,128.72,128.72,128.27,128.38,7078.0,104.0726,104.0726,103.7088,103.7977,7078.0
2019-08-29 10:50:00,128.46,128.48,128.29,128.38,4869.0,103.8624,103.8786,103.725,103.7977,4869.0
2019-08-29 10:55:00,128.44,128.66,128.44,128.66,2127.0,103.8463,104.0241,103.8463,104.0241,2127.0
2019-08-29 11:00:00,128.67,128.78,128.6,128.71,9727.0,104.0322,104.1212,103.9756,104.0646,9727.0
2019-08-29 11:05:00,128.74,128.98,128.74,128.92,11573.0,104.0888,104.2829,104.0888,104.2343,11573.0
2019-08-29 11:10:00,128.96,129.02,128.91,129.02,7559.0,104.2667,104.3152,104.2263,104.3152,7559.0
2019-08-29 11:15:00,129.0,129.09,128.96,129.06,10844.0,104.299,104.3718,104.2667,104.3475,10844.0
2019-08-29 11:20:00,129.08,129.11,128.89,129.02,8966.0,104.3637,104.388,104.2101,104.3152,8966.0
2019-08-29 11:25:00,129.06,129.14,129.01,129.09,2403.0,104.3475,104.4122,104.3071,104.3718,2403.0
2019-08-29 11:30:00,129.06,129.13,128.97,128.99,192634.0,104.3475,104.4041,104.2748,104.2909,192634.0
2019-08-29 11:35:00,128.99,129.06,128.91,128.95,9262.0,104.2909,104.3475,104.2263,104.2586,9262.0
2019-08-29 11:40:00,128.94,128.94,128.82,128.85,4607.0,104.2505,104.2505,104.1535,104.1777,4607.0
2019-08-29 11:45:00,128.88,129.2,128.88,129.16,8799.0,104.202,104.4607,104.202,104.4284,8799.0
2019-08-29 11:50:00,129.17,129.26,129.03,129.03,5970.0,104.4365,104.5092,104.3233,104.3233,5970.0
2019-08-29 11:55:00,129.03,129.06,128.95,129.03,3215.0,104.3233,104.3475,104.2586,104.3233,3215.0
2019-08-29 12:00:00,128.97,129.01,128.91,128.91,2065.0,104.2748,104.3071,104.2263,104.2263,2065.0
2019-08-29 12:05:00,128.97,128.99,128.87,128.91,5193.0,104.2748,104.2909,104.1939,104.2263,5193.0
2019-08-29 12:10:00,128.9,129.03,128.9,128.95,3896.0,104.2182,104.3233,104.2182,104.2586,3896.0
2019-08-29 12:15:00,128.95,128.99,128.94,128.99,8535.0,104.2586,104.2909,104.2505,104.2909,8535.0
2019-08-29 12:20:00,129.0,129.02,128.96,129.02,3680.0,104.299,104.3152,104.2667,104.3152,3680.0
2019-08-29 12:25:00,129.02,129.02,128.83,128.83,3900.0,104.3152,104.3152,104.1616,104.1616,3900.0
2019-08-29 12:30:00,128.81,128.87,128.79,128.85,4900.0,104.1454,104.1939,104.1292,104.1777,4900.0
2019-08-29 12:35:00,128.85,128.95,128.83,128.84,12486.0,104.1777,104.2586,104.1616,104.1697,12486.0
2019-08-29 12:40:00,128.84,128.87,128.77,128.86,2520.0,104.1697,104.1939,104.1131,104.1858,2520.0
2019-08-29 12:45:00,128.88,128.94,128.88,128.93,4200.0,104.202,104.2505,104.202,104.2424,4200.0
2019-08-29 12:50:00,128.93,129.02,128.89,128.99,3800.0,104.2424,104.3152,104.2101,104.2909,3800.0
2019-08-29 12:55:00,128.99,129.02,128.96,128.98,4747.0,104.2909,104.3152,104.2667,104.2829,4747.0
2019-08-29 13:00:00,128.96,129.1,128.95,129.1,5952.0,104.2667,104.3799,104.2586,104.3799,5952.0
2019-08-29 13:05:00,129.14,129.17,129.02,129.06,4093.0,104.4122,104.4365,104.3152,104.3475,4093.0
2019-08-29 13:10:00,129.0,129.03,128.92,128.99,3957.0,104.299,104.3233,104.2343,104.2909,3957.0
2019-08-29 13:15:00,128.99,129.03,128.88,129.02,8478.0,104.2909,104.3233,104.202,104.3152,8478.0
2019-08-29 13:20:00,129.05,129.12,128.89,128.92,25798.0,104.3395,104.396,104.2101,104.2343,25798.0
2019-08-29 13:25:00,128.89,128.95,128.86,128.9,11718.0,104.2101,104.2586,104.1858,104.2182,11718.0
2019-08-29 13:30:00,128.91,128.91,128.77,128.79,3354.0,104.2263,104.2263,104.1131,104.1292,3354.0
2019-08-29 13:35:00,128.84,128.94,128.83,128.91,8102.0,104.1697,104.2505,104.1616,104.2263,8102.0
2019-08-29 13:40:00,128.91,128.96,128.85,128.9,13183.0,104.2263,104.2667,104.1777,104.2182,13183.0
2019-08-29 13:45:00,128.88,128.95,128.85,128.86,7965.0,104.202,104.2586,104.1777,104.1858,7965.0
2019-08-29 13:50:00,128.87,129.1,128.87,129.1,6912.0,104.1939,104.3799,104.1939,104.3799,6912.0
2019-08-29 13:55:00,129.14,129.17,129.08,129.11,4008.0,104.4122,104.4365,104.3637,104.388,4008.0
2019-08-29 14:00:00,129.15,129.2,128.99,129.01,19111.0,104.4203,104.4607,104.2909,104.3071,19111.0
2019-08-29 14:05:00,129.01,129.03,128.93,128.95,18925.0,104.3071,104.3233,104.2424,104.2586,18925.0
2019-08-29 14:10:00,128.96,128.98,128.92,128.97,25843.0,104.2667,104.2829,104.2343,104.2748,25843.0
2019-08-29 14:15:00,128.94,129.01,128.8,128.85,20422.0,104.2505,104.3071,104.1373,104.1777,20422.0
2019-08-29 14:20:00,128.82,128.86,128.79,128.81,3688.0,104.1535,104.1858,104.1292,104.1454,3688.0
2019-08-29 14:25:00,128.84,128.88,128.81,128.84,2600.0,104.1697,104.202,104.1454,104.1697,2600.0
2019-08-29 14:30:00,128.84,128.93,128.84,128.85,4752.0,104.1697,104.2424,104.1697,104.1777,4752.0
2019-08-29 14:35:00,128.79,128.79,128.73,128.78,4207.0,104.1292,104.1292,104.0807,104.1212,4207.0
2019-08-29 14:40:00,128.79,128.84,128.76,128.78,5127.0,104.1292,104.1697,104.105,104.1212,5127.0
2019-08-29 14:45:00,128.81,128.86,128.71,128.71,4970.0,104.1454,104.1858,104.0646,104.0646,4970.0
2019-08-29 14:50:00,128.74,128.8,128.7,128.8,3600.0,104.0888,104.1373,104.0565,104.1373,3600.0
2019-08-29 14:55:00,128.8,128.8,128.63,128.64,6660.0,104.1373,104.1373,103.9999,104.008,6660.0
2019-08-29 15:00:00,128.67,128.7,128.6,128.65,4565.0,104.0322,104.0565,103.9756,104.016,4565.0
2019-08-29 15:05:00,128.67,128.67,128.53,128.55,5673.0,104.0322,104.0322,103.919,103.9352,5673.0
2019-08-29 15:10:00,128.57,128.64,128.54,128.64,35670.0,103.9514,104.008,103.9271,104.008,35670.0
2019-08-29 15:15:00,128.66,128.66,128.55,128.6,11767.0,104.0241,104.0241,103.9352,103.9756,11767.0
2019-08-29 15:20:00,128.59,128.59,128.38,128.48,10560.0,103.9675,103.9675,103.7977,103.8786,10560.0
2019-08-29 15:25:00,128.51,128.52,128.35,128.37,14468.0,103.9029,103.9109,103.7735,103.7897,14468.0
2019-08-29 15:30:00,128.39,128.42,128.3,128.35,18594.0,103.8058,103.8301,103.7331,103.7735,18594.0
2019-08-29 15:35:00,128.34,128.47,128.31,128.46,48500.0,103.7654,103.8705,103.7411,103.8624,48500.0
2019-08-29 15:40:00,128.47,128.57,128.36,128.57,34170.0,103.8705,103.9514,103.7816,103.9514,34170.0
2019-08-29 15:45:00,128.55,128.83,128.51,128.74,20762.0,103.9352,104.1616,103.9029,104.0888,20762.0
2019-08-29 15:50:00,128.75,128.83,128.47,128.49,27129.0,104.0969,104.1616,103.8705,103.8867,27129.0
2019-08-29 15:55:00,128.49,128.51,128.2,128.29,62302.0,103.8867,103.9029,103.6522,103.725,62302.0
2019-08-30 09:30:00,129.29,129.5,129.13,129.42,30051.0,104.5335,104.7033,104.4041,104.6386,30051.0
2019-08-30 09:35:00,129.43,129.58,129.28,129.51,7485.0,104.6467,104.768,104.5254,104.7114,7485.0
2019-08-30 09:40:00,129.51,129.6,129.27,129.6,8725.0,104.7114,104.7841,104.5173,104.7841,8725.0
2019-08-30 09:45:00,129.61,129.64,129.44,129.56,20850.0,104.7922,104.8165,104.6548,104.7518,20850.0
2019-08-30 09:50:00,129.55,129.57,129.29,129.57,11501.0,104.7437,104.7599,104.5335,104.7599,11501.0
2019-08-30 09:55:00,129.57,129.59,129.44,129.59,8014.0,104.7599,104.7761,104.6548,104.7761,8014.0
2019-08-30 10:00:00,129.65,129.93,129.6,129.82,8027.0,104.8246,105.0509,104.7841,104.962,8027.0
2019-08-30 10:05:00,129.82,130.41,129.81,130.41,19623.0,104.962,105.439,104.9539,105.439,19623.0
2019-08-30 10:10:00,130.38,130.67,130.3,130.3,29499.0,105.4148,105.6493,105.3501,105.3501,29499.0
2019-08-30 10:15:00,130.31,130.62,130.17,130.21,26936.0,105.3582,105.6088,105.245,105.2773,26936.0
2019-08-30 10:20:00,130.22,130.37,130.05,130.08,6762.0,105.2854,105.4067,105.148,105.1722,6762.0
2019-08-30 10:25:00,130.04,130.23,130.03,130.06,12529.0,105.1399,105.2935,105.1318,105.1561,12529.0
2019-08-30 10:30:00,130.05,130.32,130.0,130.16,8317.0,105.148,105.3663,105.1075,105.2369,8317.0
2019-08-30 10:35:00,130.12,130.14,129.89,129.89,12662.0,105.2046,105.2207,105.0186,105.0186,12662.0
2019-08-30 10:40:00,129.91,129.94,129.75,129.83,6186.0,105.0348,105.059,104.9054,104.9701,6186.0
2019-08-30 10:45:00,129.82,130.01,129.82,129.99,5086.0,104.962,105.1156,104.962,105.0995,5086.0
2019-08-30 10:50:00,129.95,129.95,129.62,129.62,6812.0,105.0671,105.0671,104.8003,104.8003,6812.0
2019-08-30 10:55:00,129.61,129.75,129.43,129.43,7651.0,104.7922,104.9054,104.6467,104.6467,7651.0
2019-08-30 11:00:00,129.46,129.46,129.17,129.19,10188.0,104.6709,104.6709,104.4365,104.4526,10188.0
2019-08-30 11:05:00,129.15,129.42,129.15,129.35,3649.0,104.4203,104.6386,104.4203,104.582,3649.0
2019-08-30 11:10:00,129.35,129.47,129.02,129.09,7309.0,104.582,104.679,104.3152,104.3718,7309.0
2019-08-30 11:15:00,129.01,129.13,128.98,129.03,4535.0,104.3071,104.4041,104.2829,104.3233,4535.0
2019-08-30 11:20:00,128.95,129.18,128.94,129.14,3245.0,104.2586,104.4446,104.2505,104.4122,3245.0
2019-08-30 11:25:00,128.97,129.06,128.84,129.0,14285.0,104.2748,104.3475,104.1697,104.299,14285.0
2019-08-30 11:30:00,129.06,129.31,129.06,129.27,4450.0,104.3475,104.5497,104.3475,104.5173,4450.0
2019-08-30 11:35:00,129.3,129.3,129.12,129.15,2715.0,104.5416,104.5416,104.396,104.4203,2715.0
2019-08-30 11:40:00,129.28,129.33,129.24,129.31,2700.0,104.5254,104.5658,104.4931,104.5497,2700.0
2019-08-30 11:45:00,129.31,129.61,129.31,129.58,3314.0,104.5497,104.7922,104.5497,104.768,3314.0
2019-08-30 11:50:00,129.54,129.55,129.38,129.44,2987.0,104.7356,104.7437,104.6063,104.6548,2987.0
2019-08-30 11:55:00,129.44,129.48,129.34,129.44,1602.0,104.6548,104.6871,104.5739,104.6548,1602.0
2019-08-30 12:00:00,129.42,129.54,129.32,129.5,3185.0,104.6386,104.7356,104.5578,104.7033,3185.0
2019-08-30 12:05:00,129.47,129.51,129.35,129.37,3918.0,104.679,104.7114,104.582,104.5982,3918.0
2019-08-30 12:10:00,129.37,129.58,129.35,129.43,3879.0,104.5982,104.768,104.582,104.6467,3879.0
2019-08-30 12:15:00,129.43,129.5,129.4,129.5,4263.0,104.6467,104.7033,104.6224,104.7033,4263.0
2019-08-30 12:20:00,129.5,129.56,129.48,129.53,3591.0,104.7033,104.7518,104.6871,104.7275,3591.0
2019-08-30 12:25:00,129.54,129.65,129.54,129.58,3526.0,104.7356,104.8246,104.7356,104.768,3526.0
2019-08-30 12:30:00,129.59,129.63,129.49,129.59,9333.0,104.7761,104.8084,104.6952,104.7761,9333.0
2019-08-30 12:35:00,129.59,129.61,129.55,129.6,5254.0,104.7761,104.7922,104.7437,104.7841,5254.0
2019-08-30 12:40:00,129.59,129.6,129.51,129.56,6987.0,104.7761,104.7841,104.7114,104.7518,6987.0
2019-08-30 12:45:00,129.57,129.6,129.51,129.56,7025.0,104.7599,104.7841,104.7114,104.7518,7025.0
2019-08-30 12:50:00,129.56,129.63,129.48,129.63,2700.0,104.7518,104.8084,104.6871,104.8084,2700.0
2019-08-30 12:55:00,129.64,129.72,129.57,129.64,6812.0,104.8165,104.8812,104.7599,104.8165,6812.0
2019-08-30 13:00:00,129.62,129.65,129.53,129.53,3954.0,104.8003,104.8246,104.7275,104.7275,3954.0
2019-08-30 13:05:00,129.53,129.55,129.39,129.43,5260.0,104.7275,104.7437,104.6143,104.6467,5260.0
2019-08-30 13:10:00,129.44,129.48,129.42,129.44,3778.0,104.6548,104.6871,104.6386,104.6548,3778.0
2019-08-30 13:15:00,129.43,129.43,129.34,129.36,1501.0,104.6467,104.6467,104.5739,104.5901,1501.0
2019-08-30 13:20:00,129.36,129.42,129.33,129.36,2632.0,104.5901,104.6386,104.5658,104.5901,2632.0
2019-08-30 13:25:00,129.38,129.47,129.38,129.4,2100.0,104.6063,104.679,104.6063,104.6224,2100.0
2019-08-30 13:30:00,129.37,129.44,129.36,129.42,2800.0,104.5982,104.6548,104.5901,104.6386,2800.0
2019-08-30 13:35:00,129.37,129.38,129.31,129.33,2101.0,104.5982,104.6063,104.5497,104.5658,2101.0
2019-08-30 13:40:00,129.31,129.31,129.21,129.22,2472.0,104.5497,104.5497,104.4688,104.4769,2472.0
2019-08-30 13:45:00,129.22,129.31,129.21,129.31,2706.0,104.4769,104.5497,104.4688,104.5497,2706.0
2019-08-30 13:50:00,129.32,129.36,129.29,129.3,3416.0,104.5578,104.5901,104.5335,104.5416,3416.0
2019-08-30 13:55:00,129.28,129.33,129.22,129.22,3093.0,104.5254,104.5658,104.4769,104.4769,3093.0
2019-08-30 14:00:00,129.25,129.33,129.22,129.32,4979.0,104.5012,104.5658,104.4769,104.5578,4979.0
2019-08-30 14:05:00,129.32,129.42,129.31,129.41,3830.0,104.5578,104.6386,104.5497,104.6305,3830.0
2019-08-30 14:10:00,129.45,129.48,129.4,129.45,2700.0,104.6629,104.6871,104.6224,104.6629,2700.0
2019-08-30 14:15:00,129.45,129.5,129.42,129.42,10843.0,104.6629,104.7033,104.6386,104.6386,10843.0
2019-08-30 14:20:00,129.42,129.44,129.34,129.35,7817.0,104.6386,104.6548,104.5739,104.582,7817.0
2019-08-30 14:25:00,129.36,129.38,129.29,129.36,9365.0,104.5901,104.6063,104.5335,104.5901,9365.0
2019-08-30 14:30:00,129.37,129.4,129.24,129.25,9499.0,104.5982,104.6224,104.4931,104.5012,9499.0
2019-08-30 14:35:00,129.21,129.25,129.11,129.12,6418.0,104.4688,104.5012,104.388,104.396,6418.0
2019-08-30 14:40:00,129.12,129.12,128.95,129.09,10918.0,104.396,104.396,104.2586,104.3718,10918.0
2019-08-30 14:45:00,129.09,129.09,128.89,128.96,7369.0,104.3718,104.3718,104.2101,104.2667,7369.0
2019-08-30 14:50:00,128.97,128.97,128.8,128.91,19423.0,104.2748,104.2748,104.1373,104.2263,19423.0
2019-08-30 14:55:00,128.91,128.96,128.87,128.88,8346.0,104.2263,104.2667,104.1939,104.202,8346.0
2019-08-30 15:00:00,128.91,128.97,128.78,128.81,12715.0,104.2263,104.2748,104.1212,104.1454,12715.0
2019-08-30 15:05:00,128.83,129.02,128.83,129.01,9279.0,104.1616,104.3152,104.1616,104.3071,9279.0
2019-08-30 15:10:00,129.0,129.0,128.78,128.95,9734.0,104.299,104.299,104.1212,104.2586,9734.0
2019-08-30 15:15:00,128.94,128.96,128.81,128.81,15422.0,104.2505,104.2667,104.1454,104.1454,15422.0
2019-08-30 15:20:00,128.82,128.83,128.74,128.8,7826.0,104.1535,104.1616,104.0888,104.1373,7826.0
2019-08-30 15:25:00,128.83,129.08,128.79,129.05,15297.0,104.1616,104.3637,104.1292,104.3395,15297.0
2019-08-30 15:30:00,129.05,129.13,128.98,129.08,6712.0,104.3395,104.4041,104.2829,104.3637,6712.0
2019-08-30 15:35:00,129.08,129.11,128.88,128.9,13307.0,104.3637,104.388,104.202,104.2182,13307.0
2019-08-30 15:40:00,128.88,128.94,128.82,128.83,13381.0,104.202,104.2505,104.1535,104.1616,13381.0
2019-08-30 15:45:00,128.84,128.92,128.82,128.89,17198.0,104.1697,104.2343,104.1535,104.2101,17198.0
2019-08-30 15:50:00,128.91,129.11,128.9,129.11,102953.0,104.2263,104.388,104.2182,104.388,102953.0
2019-08-30 15:55:00,129.13,129.23,128.9,128.91,108676.0,104.4041,104.485,104.2182,104.2263,108676.0
2019-09-03 09:30:00,127.61,127.77,126.75,126.88,56373.0,103.1752,103.3045,102.4799,102.585,56373.0
2019-09-03 09:35:00,126.83,127.23,126.76,126.91,48808.0,102.5445,102.8679,102.4879,102.6092,48808.0
2019-09-03 09:40:00,126.94,127.0,126.61,126.72,26356.0,102.6335,102.682,102.3667,102.4556,26356.0
2019-09-03 09:45:00,126.62,126.89,126.54,126.59,26279.0,102.3748,102.5931,102.3101,102.3505,26279.0
2019-09-03 09:50:00,126.72,127.08,126.7,126.92,32959.0,102.4556,102.7467,102.4394,102.6173,32959.0
2019-09-03 09:55:00,126.92,126.96,126.7,126.78,66420.0,102.6173,102.6496,102.4394,102.5041,66420.0
2019-09-03 10:00:00,126.71,126.73,125.54,125.54,22920.0,102.4475,102.4637,101.5015,101.5015,22920.0
2019-09-03 10:05:00,125.77,125.78,125.29,125.45,15655.0,101.6875,101.6956,101.2994,101.4288,15655.0
2019-09-03 10:10:00,125.37,125.65,125.3,125.39,25391.0,101.3641,101.5905,101.3075,101.3803,25391.0
2019-09-03 10:15:00,125.27,125.56,125.23,125.46,12968.0,101.2832,101.5177,101.2509,101.4369,12968.0
2019-09-03 10:20:00,125.52,125.76,125.52,125.61,9595.0,101.4854,101.6794,101.4854,101.5581,9595.0
2019-09-03 10:25:00,125.65,125.93,125.42,125.93,9652.0,101.5905,101.8169,101.4045,101.8169,9652.0
2019-09-03 10:30:00,125.93,125.96,125.39,125.53,13750.0,101.8169,101.8411,101.3803,101.4935,13750.0
2019-09-03 10:35:00,125.48,125.54,125.33,125.41,10181.0,101.453,101.5015,101.3318,101.3964,10181.0
2019-09-03 10:40:00,125.43,126.02,125.43,125.67,18695.0,101.4126,101.8896,101.4126,101.6067,18695.0
2019-09-03 10:45:00,125.65,125.81,125.46,125.57,11605.0,101.5905,101.7198,101.4369,101.5258,11605.0
2019-09-03 10:50:00,125.61,125.89,125.59,125.86,13208.0,101.5581,101.7845,101.542,101.7603,13208.0
2019-09-03 10:55:00,125.88,126.06,125.88,126.06,13446.0,101.7764,101.922,101.7764,101.922,13446.0
2019-09-03 11:00:00,126.04,126.16,125.99,126.15,14848.0,101.9058,102.0028,101.8654,101.9947,14848.0
2019-09-03 11:05:00,126.14,126.14,125.95,126.04,15017.0,101.9867,101.9867,101.833,101.9058,15017.0
2019-09-03 11:10:00,125.99,126.0,125.59,125.63,24859.0,101.8654,101.8735,101.542,101.5743,24859.0
2019-09-03 11:15:00,125.63,125.83,125.55,125.78,17005.0,101.5743,101.736,101.5096,101.6956,17005.0
2019-09-03 11:20:00,125.79,125.97,125.76,125.84,11507.0,101.7037,101.8492,101.6794,101.7441,11507.0
2019-09-03 11:25:00,125.88,126.14,125.73,125.93,17002.0,101.7764,101.9867,101.6552,101.8169,17002.0
2019-09-03 11:30:00,126.03,126.19,125.78,125.97,21296.0,101.8977,102.0271,101.6956,101.8492,21296.0
2019-09-03 11:35:00,125.96,126.18,125.91,126.14,11205.0,101.8411,102.019,101.8007,101.9867,11205.0
2019-09-03 11:40:00,126.14,126.31,126.11,126.23,16796.0,101.9867,102.1241,101.9624,102.0594,16796.0
2019-09-03 11:45:00,126.28,126.39,126.08,126.36,6637.0,102.0999,102.1888,101.9381,102.1645,6637.0
2019-09-03 11:50:00,126.37,126.37,126.05,126.18,22895.0,102.1726,102.1726,101.9139,102.019,22895.0
2019-09-03 11:55:00,126.16,126.17,125.94,125.94,9468.0,102.0028,102.0109,101.825,101.825,9468.0
2019-09-03 12:00:00,125.94,126.11,125.82,126.11,17522.0,101.825,101.9624,101.7279,101.9624,17522.0
2019-09-03 12:05:00,126.03,126.07,125.84,125.85,8683.0,101.8977,101.9301,101.7441,101.7522,8683.0
2019-09-03 12:10:00,125.88,125.93,125.79,125.91,5371.0,101.7764,101.8169,101.7037,101.8007,5371.0
2019-09-03 12:15:00,125.95,126.16,125.93,126.16,17144.0,101.833,102.0028,101.8169,102.0028,17144.0
2019-09-03 12:20:00,126.21,126.27,126.12,126.18,8677.0,102.0433,102.0918,101.9705,102.019,8677.0
2019-09-03 12:25:00,126.17,126.21,126.07,126.18,11621.0,102.0109,102.0433,101.9301,102.019,11621.0
2019-09-03 12:30:00,126.15,126.15,125.99,126.03,8762.0,101.9947,101.9947,101.8654,101.8977,8762.0
2019-09-03 12:35:00,126.12,126.24,126.1,126.19,6326.0,101.9705,102.0675,101.9543,102.0271,6326.0
2019-09-03 12:40:00,126.22,126.22,126.1,126.2,4788.0,102.0513,102.0513,101.9543,102.0352,4788.0
2019-09-03 12:45:00,126.18,126.36,126.15,126.35,10512.0,102.019,102.1645,101.9947,102.1564,10512.0
2019-09-03 12:50:00,126.33,126.35,126.05,126.06,8936.0,102.1403,102.1564,101.9139,101.922,8936.0
2019-09-03 12:55:00,126.09,126.22,126.09,126.22,4643.0,101.9462,102.0513,101.9462,102.0513,4643.0
2019-09-03 13:00:00,126.23,126.38,126.15,126.22,9465.0,102.0594,102.1807,101.9947,102.0513,9465.0
2019-09-03 13:05:00,126.25,126.33,126.18,126.24,4911.0,102.0756,102.1403,102.019,102.0675,4911.0
2019-09-03 13:10:00,126.25,126.4,126.25,126.36,7013.0,102.0756,102.1969,102.0756,102.1645,7013.0
2019-09-03 13:15:00,126.34,126.52,126.33,126.39,7471.0,102.1484,102.2939,102.1403,102.1888,7471.0
2019-09-03 13:20:00,126.39,126.39,126.3,126.38,14337.0,102.1888,102.1888,102.116,102.1807,14337.0
2019-09-03 13:25:00,126.39,126.48,126.37,126.41,8094.0,102.1888,102.2616,102.1726,102.205,8094.0
2019-09-03 13:30:00,126.4,126.45,126.31,126.31,5956.0,102.1969,102.2373,102.1241,102.1241,5956.0
2019-09-03 13:35:00,126.27,126.28,126.05,126.19,14341.0,102.0918,102.0999,101.9139,102.0271,14341.0
2019-09-03 13:40:00,126.19,126.35,126.19,126.3,7999.0,102.0271,102.1564,102.0271,102.116,7999.0
2019-09-03 13:45:00,126.34,126.46,126.28,126.44,5670.0,102.1484,102.2454,102.0999,102.2292,5670.0
2019-09-03 13:50:00,126.46,126.46,126.25,126.37,4688.0,102.2454,102.2454,102.0756,102.1726,4688.0
2019-09-03 13:55:00,126.43,126.53,126.38,126.53,6534.0,102.2211,102.302,102.1807,102.302,6534.0
2019-09-03 14:00:00,126.54,126.69,126.54,126.68,4383.0,102.3101,102.4313,102.3101,102.4233,4383.0
2019-09-03 14:05:00,126.67,126.68,126.53,126.57,7161.0,102.4152,102.4233,102.302,102.3343,7161.0
2019-09-03 14:10:00,126.59,126.77,126.59,126.76,6104.0,102.3505,102.496,102.3505,102.4879,6104.0
2019-09-03 14:15:00,126.76,126.8,126.67,126.68,20889.0,102.4879,102.5203,102.4152,102.4233,20889.0
2019-09-03 14:20:00,126.67,126.83,126.66,126.7,7234.0,102.4152,102.5445,102.4071,102.4394,7234.0
2019-09-03 14:25:00,126.72,126.8,126.67,126.8,4680.0,102.4556,102.5203,102.4152,102.5203,4680.0
2019-09-03 14:30:00,126.8,126.94,126.76,126.8,21110.0,102.5203,102.6335,102.4879,102.5203,21110.0
2019-09-03 14:35:00,126.81,126.85,126.75,126.77,6046.0,102.5284,102.5607,102.4799,102.496,6046.0
2019-09-03 14:40:00,126.77,126.88,126.74,126.84,19276.0,102.496,102.585,102.4718,102.5526,19276.0
2019-09-03 14:45:00,126.79,126.87,126.77,126.81,9934.0,102.5122,102.5769,102.496,102.5284,9934.0
2019-09-03 14:50:00,126.83,126.97,126.82,126.84,9975.0,102.5445,102.6577,102.5365,102.5526,9975.0
2019-09-03 14:55:00,126.8,126.89,126.76,126.87,6554.0,102.5203,102.5931,102.4879,102.5769,6554.0
2019-09-03 15:00:00,126.89,126.93,126.82,126.88,12117.0,102.5931,102.6254,102.5365,102.585,12117.0
2019-09-03 15:05:00,126.87,126.97,126.82,126.97,5624.0,102.5769,102.6577,102.5365,102.6577,5624.0
2019-09-03 15:10:00,126.97,126.98,126.82,126.89,18938.0,102.6577,102.6658,102.5365,102.5931,18938.0
2019-09-03 15:15:00,126.9,127.03,126.86,126.98,6921.0,102.6011,102.7062,102.5688,102.6658,6921.0
2019-09-03 15:20:00,127.0,127.08,127.0,127.04,22329.0,102.682,102.7467,102.682,102.7143,22329.0
2019-09-03 15:25:00,127.05,127.07,126.96,127.02,11682.0,102.7224,102.7386,102.6496,102.6982,11682.0
2019-09-03 15:30:00,127.05,127.08,126.9,126.92,16879.0,102.7224,102.7467,102.6011,102.6173,16879.0
2019-09-03 15:35:00,126.92,127.03,126.9,126.99,9068.0,102.6173,102.7062,102.6011,102.6739,9068.0
2019-09-03 15:40:00,126.97,126.99,126.74,126.74,13873.0,102.6577,102.6739,102.4718,102.4718,13873.0
2019-09-03 15:45:00,126.72,126.95,126.7,126.7,15048.0,102.4556,102.6416,102.4394,102.4394,15048.0
2019-09-03 15:50:00,126.7,126.89,126.7,126.84,32021.0,102.4394,102.5931,102.4394,102.5526,32021.0
2019-09-03 15:55:00,126.81,126.82,126.56,126.77,66182.0,102.5284,102.5365,102.3262,102.496,66182.0
2019-09-04 09:30:00,128.1,128.14,127.65,128.01,22649.0,103.5714,103.6037,103.2075,103.4986,22649.0
2019-09-04 09:35:00,128.03,128.03,127.68,127.83,5473.0,103.5148,103.5148,103.2318,103.3531,5473.0
2019-09-04 09:40:00,127.94,128.28,127.89,127.95,26379.0,103.442,103.7169,103.4016,103.4501,26379.0
2019-09-04 09:45:00,128.04,128.04,127.53,127.53,10081.0,103.5228,103.5228,103.1105,103.1105,10081.0
2019-09-04 09:50:00,127.53,127.94,127.5,127.81,9860.0,103.1105,103.442,103.0862,103.3369,9860.0
2019-09-04 09:55:00,127.84,128.11,127.81,127.99,15773.0,103.3611,103.5794,103.3369,103.4824,15773.0
2019-09-04 10:00:00,127.96,128.2,127.9,128.11,15234.0,103.4582,103.6522,103.4097,103.5794,15234.0
2019-09-04 10:05:00,128.15,128.36,128.15,128.23,10117.0,103.6118,103.7816,103.6118,103.6765,10117.0
2019-09-04 10:10:00,128.27,128.29,127.89,127.98,14394.0,103.7088,103.725,103.4016,103.4743,14394.0
2019-09-04 10:15:00,127.95,128.16,127.91,128.13,5125.0,103.4501,103.6199,103.4177,103.5956,5125.0
2019-09-04 10:20:00,128.1,128.37,128.1,128.16,14584.0,103.5714,103.7897,103.5714,103.6199,14584.0
2019-09-04 10:25:00,128.11,128.5,128.07,128.45,17991.0,103.5794,103.8948,103.5471,103.8543,17991.0
2019-09-04 10:30:00,128.47,128.6,128.42,128.53,8224.0,103.8705,103.9756,103.8301,103.919,8224.0
2019-09-04 10:35:00,128.55,128.56,128.38,128.42,7760.0,103.9352,103.9433,103.7977,103.8301,7760.0
2019-09-04 10:40:00,128.41,128.63,128.26,128.56,18316.0,103.822,103.9999,103.7007,103.9433,18316.0
2019-09-04 10:45:00,128.55,128.78,128.53,128.75,28420.0,103.9352,104.1212,103.919,104.0969,28420.0
2019-09-04 10:50:00,128.78,128.98,128.75,128.83,19775.0,104.1212,104.2829,104.0969,104.1616,19775.0
2019-09-04 10:55:00,128.83,128.95,128.74,128.85,26148.0,104.1616,104.2586,104.0888,104.1777,26148.0
2019-09-04 11:00:00,128.86,128.92,128.73,128.81,39607.0,104.1858,104.2343,104.0807,104.1454,39607.0
2019-09-04 11:05:00,128.83,128.91,128.62,128.89,23460.0,104.1616,104.2263,103.9918,104.2101,23460.0
2019-09-04 11:10:00,128.89,129.0,128.75,128.79,26672.0,104.2101,104.299,104.0969,104.1292,26672.0
2019-09-04 11:15:00,128.81,128.81,128.63,128.76,12528.0,104.1454,104.1454,103.9999,104.105,12528.0
2019-09-04 11:20:00,128.76,128.83,128.64,128.76,6795.0,104.105,104.1616,104.008,104.105,6795.0
2019-09-04 11:25:00,128.77,128.8,128.54,128.63,7009.0,104.1131,104.1373,103.9271,103.9999,7009.0
2019-09-04 11:30:00,128.66,128.8,128.66,128.78,3494.0,104.0241,104.1373,104.0241,104.1212,3494.0
2019-09-04 11:35:00,128.81,128.81,128.59,128.61,4762.0,104.1454,104.1454,103.9675,103.9837,4762.0
2019-09-04 11:40:00,128.6,128.78,128.6,128.75,5710.0,103.9756,104.1212,103.9756,104.0969,5710.0
2019-09-04 11:45:00,128.76,128.77,128.47,128.51,3800.0,104.105,104.1131,103.8705,103.9029,3800.0
2019-09-04 11:50:00,128.55,128.56,128.35,128.4,2661.0,103.9352,103.9433,103.7735,103.8139,2661.0
2019-09-04 11:55:00,128.5,128.54,128.43,128.54,3200.0,103.8948,103.9271,103.8382,103.9271,3200.0
2019-09-04 12:00:00,128.56,128.66,128.53,128.64,4288.0,103.9433,104.0241,103.919,104.008,4288.0
2019-09-04 12:05:00,128.65,128.65,128.51,128.53,3112.0,104.016,104.016,103.9029,103.919,3112.0
2019-09-04 12:10:00,128.53,128.59,128.47,128.58,2756.0,103.919,103.9675,103.8705,103.9594,2756.0
2019-09-04 12:15:00,128.54,128.54,128.37,128.38,1005.0,103.9271,103.9271,103.7897,103.7977,1005.0
2019-09-04 12:20:00,128.43,128.46,128.39,128.39,1957.0,103.8382,103.8624,103.8058,103.8058,1957.0
2019-09-04 12:25:00,128.42,128.51,128.39,128.47,5268.0,103.8301,103.9029,103.8058,103.8705,5268.0
2019-09-04 12:30:00,128.42,128.48,128.39,128.39,2078.0,103.8301,103.8786,103.8058,103.8058,2078.0
2019-09-04 12:35:00,128.46,128.47,128.4,128.41,1224.0,103.8624,103.8705,103.8139,103.822,1224.0
2019-09-04 12:40:00,128.36,128.42,128.33,128.41,1200.0,103.7816,103.8301,103.7573,103.822,1200.0
2019-09-04 12:45:00,128.48,128.48,128.4,128.47,3963.0,103.8786,103.8786,103.8139,103.8705,3963.0
2019-09-04 12:50:00,128.43,128.43,128.27,128.27,3500.0,103.8382,103.8382,103.7088,103.7088,3500.0
2019-09-04 12:55:00,128.27,128.39,128.25,128.37,3253.0,103.7088,103.8058,103.6926,103.7897,3253.0
2019-09-04 13:00:00,128.38,128.43,128.33,128.33,3134.0,103.7977,103.8382,103.7573,103.7573,3134.0
2019-09-04 13:05:00,128.33,128.39,128.33,128.38,4732.0,103.7573,103.8058,103.7573,103.7977,4732.0
2019-09-04 13:10:00,128.38,128.38,128.18,128.24,2450.0,103.7977,103.7977,103.636,103.6846,2450.0
2019-09-04 13:15:00,128.24,128.24,128.08,128.08,4125.0,103.6846,103.6846,103.5552,103.5552,4125.0
2019-09-04 13:20:00,128.09,128.22,128.09,128.18,3201.0,103.5633,103.6684,103.5633,103.636,3201.0
2019-09-04 13:25:00,128.19,128.3,128.18,128.29,2114.0,103.6441,103.7331,103.636,103.725,2114.0
2019-09-04 13:30:00,128.34,128.36,128.21,128.21,3826.0,103.7654,103.7816,103.6603,103.6603,3826.0
2019-09-04 13:35:00,128.21,128.25,128.11,128.11,1800.0,103.6603,103.6926,103.5794,103.5794,1800.0
2019-09-04 13:40:00,128.06,128.07,127.93,127.98,4031.0,103.539,103.5471,103.4339,103.4743,4031.0
2019-09-04 13:45:00,127.98,128.0,127.87,127.87,2692.0,103.4743,103.4905,103.3854,103.3854,2692.0
2019-09-04 13:50:00,127.86,127.9,127.83,127.89,5900.0,103.3773,103.4097,103.3531,103.4016,5900.0
2019-09-04 13:55:00,127.89,128.02,127.88,127.94,5725.0,103.4016,103.5067,103.3935,103.442,5725.0
2019-09-04 14:00:00,127.92,128.09,127.91,128.07,5611.0,103.4258,103.5633,103.4177,103.5471,5611.0
2019-09-04 14:05:00,128.06,128.07,127.99,128.04,3451.0,103.539,103.5471,103.4824,103.5228,3451.0
2019-09-04 14:10:00,128.01,128.01,127.86,127.96,3887.0,103.4986,103.4986,103.3773,103.4582,3887.0
2019-09-04 14:15:00,128.05,128.22,128.04,128.21,5532.0,103.5309,103.6684,103.5228,103.6603,5532.0
2019-09-04 14:20:00,128.22,128.22,128.06,128.07,6127.0,103.6684,103.6684,103.539,103.5471,6127.0
2019-09-04 14:25:00,128.12,128.22,128.12,128.19,4581.0,103.5875,103.6684,103.5875,103.6441,4581.0
2019-09-04 14:30:00,128.19,128.31,128.09,128.27,40556.0,103.6441,103.7411,103.5633,103.7088,40556.0
2019-09-04 14:35:00,128.27,128.27,128.21,128.22,3375.0,103.7088,103.7088,103.6603,103.6684,3375.0
2019-09-04 14:40:00,128.19,128.37,128.19,128.37,3411.0,103.6441,103.7897,103.6441,103.7897,3411.0
2019-09-04 14:45:00,128.35,128.41,128.31,128.39,6002.0,103.7735,103.822,103.7411,103.8058,6002.0
2019-09-04 14:50:00,128.43,128.55,128.43,128.51,4280.0,103.8382,103.9352,103.8382,103.9029,4280.0
2019-09-04 14:55:00,128.5,128.51,128.44,128.5,6054.0,103.8948,103.9029,103.8463,103.8948,6054.0
2019-09-04 15:00:00,128.5,128.62,128.49,128.62,5260.0,103.8948,103.9918,103.8867,103.9918,5260.0
2019-09-04 15:05:00,128.64,128.65,128.51,128.6,7228.0,104.008,104.016,103.9029,103.9756,7228.0
2019-09-04 15:10:00,128.59,128.84,128.59,128.84,6853.0,103.9675,104.1697,103.9675,104.1697,6853.0
2019-09-04 15:15:00,128.83,128.84,128.61,128.66,5650.0,104.1616,104.1697,103.9837,104.0241,5650.0
2019-09-04 15:20:00,128.66,128.69,128.63,128.66,6379.0,104.0241,104.0484,103.9999,104.0241,6379.0
2019-09-04 15:25:00,128.69,128.74,128.63,128.72,12662.0,104.0484,104.0888,103.9999,104.0726,12662.0
2019-09-04 15:30:00,128.72,128.78,128.71,128.75,7134.0,104.0726,104.1212,104.0646,104.0969,7134.0
2019-09-04 15:35:00,128.74,128.76,128.57,128.58,9350.0,104.0888,104.105,103.9514,103.9594,9350.0
2019-09-04 15:40:00,128.57,128.71,128.56,128.71,9515.0,103.9514,104.0646,103.9433,104.0646,9515.0
2019-09-04 15:45:00,128.69,128.77,128.56,128.77,18271.0,104.0484,104.1131,103.9433,104.1131,18271.0
2019-09-04 15:50:00,128.78,128.87,128.7,128.75,24913.0,104.1212,104.1939,104.0565,104.0969,24913.0
2019-09-04 15:55:00,128.74,128.74,128.44,128.55,70022.0,104.0888,104.0888,103.8463,103.9352,70022.0
2019-09-05 09:30:00,130.89,131.11,130.68,130.83,31572.0,105.8271,106.005,105.6573,105.7786,31572.0
2019-09-05 09:35:00,130.79,131.41,130.71,131.28,16136.0,105.7463,106.2476,105.6816,106.1425,16136.0
2019-09-05 09:40:00,131.29,131.46,131.0,131.09,18680.0,106.1505,106.288,105.9161,105.9888,18680.0
2019-09-05 09:45:00,131.19,131.6,131.19,131.49,16603.0,106.0697,106.4012,106.0697,106.3122,16603.0
2019-09-05 09:50:00,131.46,131.75,131.39,131.55,13198.0,106.288,106.5225,106.2314,106.3608,13198.0
2019-09-05 09:55:00,131.58,131.77,131.46,131.69,7828.0,106.385,106.5386,106.288,106.4739,7828.0
2019-09-05 10:00:00,131.67,132.37,131.67,132.35,12394.0,106.4578,107.0237,106.4578,107.0076,12394.0
2019-09-05 10:05:00,132.26,132.39,132.14,132.2,8920.0,106.9348,107.0399,106.8378,106.8863,8920.0
2019-09-05 10:10:00,132.27,132.45,132.19,132.4,9459.0,106.9429,107.0884,106.8782,107.048,9459.0
2019-09-05 10:15:00,132.4,132.66,132.4,132.58,9857.0,107.048,107.2582,107.048,107.1935,9857.0
2019-09-05 10:20:00,132.65,132.94,132.55,132.75,8504.0,107.2501,107.4846,107.1693,107.331,8504.0
2019-09-05 10:25:00,132.73,132.86,132.53,132.63,6591.0,107.3148,107.4199,107.1531,107.234,6591.0
2019-09-05 10:30:00,132.63,132.71,132.46,132.56,6352.0,107.234,107.2986,107.0965,107.1774,6352.0
2019-09-05 10:35:00,132.58,132.75,132.56,132.75,6306.0,107.1935,107.331,107.1774,107.331,6306.0
2019-09-05 10:40:00,132.77,132.82,132.5,132.66,8091.0,107.3471,107.3876,107.1288,107.2582,8091.0
2019-09-05 10:45:00,132.66,132.66,132.29,132.32,5245.0,107.2582,107.2582,106.9591,106.9833,5245.0
2019-09-05 10:50:00,132.35,132.62,132.35,132.5,6595.0,107.0076,107.2259,107.0076,107.1288,6595.0
2019-09-05 10:55:00,132.39,132.47,132.28,132.36,6268.0,107.0399,107.1046,106.951,107.0157,6268.0
2019-09-05 11:00:00,132.41,132.5,132.29,132.38,6878.0,107.0561,107.1288,106.9591,107.0318,6878.0
2019-09-05 11:05:00,132.44,132.56,132.37,132.55,14727.0,107.0803,107.1774,107.0237,107.1693,14727.0
2019-09-05 11:10:00,132.56,132.59,132.3,132.3,10623.0,107.1774,107.2016,106.9671,106.9671,10623.0
2019-09-05 11:15:00,132.31,132.31,132.04,132.2,7457.0,106.9752,106.9752,106.7569,106.8863,7457.0
2019-09-05 11:20:00,132.23,132.37,132.09,132.19,9561.0,106.9105,107.0237,106.7974,106.8782,9561.0
2019-09-05 11:25:00,132.17,132.31,132.15,132.3,3956.0,106.862,106.9752,106.8459,106.9671,3956.0
2019-09-05 11:30:00,132.29,132.29,132.03,132.08,6000.0,106.9591,106.9591,106.7488,106.7893,6000.0
2019-09-05 11:35:00,132.15,132.21,132.04,132.07,9492.0,106.8459,106.8944,106.7569,106.7812,9492.0
2019-09-05 11:40:00,132.09,132.09,131.94,132.04,9205.0,106.7974,106.7974,106.6761,106.7569,9205.0
2019-09-05 11:45:00,131.97,131.98,131.9,131.97,4512.0,106.7003,106.7084,106.6437,106.7003,4512.0
2019-09-05 11:50:00,131.99,132.13,131.93,132.01,4835.0,106.7165,106.8297,106.668,106.7327,4835.0
2019-09-05 11:55:00,132.0,132.05,131.96,131.99,2689.0,106.7246,106.765,106.6922,106.7165,2689.0
2019-09-05 12:00:00,131.96,132.0,131.85,131.85,3414.0,106.6922,106.7246,106.6033,106.6033,3414.0
2019-09-05 12:05:00,131.81,131.85,131.71,131.71,2485.0,106.571,106.6033,106.4901,106.4901,2485.0
2019-09-05 12:10:00,131.71,131.95,131.71,131.91,6713.0,106.4901,106.6842,106.4901,106.6518,6713.0
2019-09-05 12:15:00,131.9,132.0,131.83,131.88,12480.0,106.6437,106.7246,106.5871,106.6276,12480.0
2019-09-05 12:20:00,131.9,131.91,131.67,131.71,11142.0,106.6437,106.6518,106.4578,106.4901,11142.0
2019-09-05 12:25:00,131.69,131.72,131.64,131.65,4773.0,106.4739,106.4982,106.4335,106.4416,4773.0
2019-09-05 12:30:00,131.66,131.75,131.65,131.74,3508.0,106.4497,106.5225,106.4416,106.5144,3508.0
2019-09-05 12:35:00,131.76,131.76,131.65,131.72,3589.0,106.5305,106.5305,106.4416,106.4982,3589.0
2019-09-05 12:40:00,131.74,131.85,131.74,131.85,3593.0,106.5144,106.6033,106.5144,106.6033,3593.0
2019-09-05 12:45:00,131.86,131.93,131.78,131.81,4800.0,106.6114,106.668,106.5467,106.571,4800.0
2019-09-05 12:50:00,131.76,131.79,131.72,131.76,2994.0,106.5305,106.5548,106.4982,106.5305,2994.0
2019-09-05 12:55:00,131.8,131.86,131.78,131.85,2425.0,106.5629,106.6114,106.5467,106.6033,2425.0
2019-09-05 13:00:00,131.86,131.94,131.64,131.7,6941.0,106.6114,106.6761,106.4335,106.482,6941.0
2019-09-05 13:05:00,131.57,131.6,131.45,131.57,2122.0,106.3769,106.4012,106.2799,106.3769,2122.0
2019-09-05 13:10:00,131.64,131.71,131.63,131.69,4298.0,106.4335,106.4901,106.4254,106.4739,4298.0
2019-09-05 13:15:00,131.71,131.76,131.69,131.69,4300.0,106.4901,106.5305,106.4739,106.4739,4300.0
2019-09-05 13:20:00,131.72,131.73,131.66,131.67,4438.0,106.4982,106.5063,106.4497,106.4578,4438.0
2019-09-05 13:25:00,131.69,131.83,131.67,131.77,9368.0,106.4739,106.5871,106.4578,106.5386,9368.0
2019-09-05 13:30:00,131.77,131.78,131.69,131.73,4694.0,106.5386,106.5467,106.4739,106.5063,4694.0
2019-09-05 13:35:00,131.73,131.77,131.64,131.77,6252.0,106.5063,106.5386,106.4335,106.5386,6252.0
2019-09-05 13:40:00,131.76,131.76,131.62,131.62,4517.0,106.5305,106.5305,106.4173,106.4173,4517.0
2019-09-05 13:45:00,131.64,131.77,131.63,131.72,4234.0,106.4335,106.5386,106.4254,106.4982,4234.0
2019-09-05 13:50:00,131.73,131.8,131.73,131.78,4720.0,106.5063,106.5629,106.5063,106.5467,4720.0
2019-09-05 13:55:00,131.79,131.86,131.77,131.78,4613.0,106.5548,106.6114,106.5386,106.5467,4613.0
2019-09-05 14:00:00,131.76,131.78,131.65,131.73,3410.0,106.5305,106.5467,106.4416,106.5063,3410.0
2019-09-05 14:05:00,131.75,131.85,131.73,131.85,4302.0,106.5225,106.6033,106.5063,106.6033,4302.0
2019-09-05 14:10:00,131.9,131.97,131.89,131.93,4277.0,106.6437,106.7003,106.6356,106.668,4277.0
2019-09-05 14:15:00,131.94,131.95,131.9,131.95,3810.0,106.6761,106.6842,106.6437,106.6842,3810.0
2019-09-05 14:20:00,131.96,131.96,131.74,131.76,8224.0,106.6922,106.6922,106.5144,106.5305,8224.0
2019-09-05 14:25:00,131.77,131.87,131.75,131.76,5999.0,106.5386,106.6195,106.5225,106.5305,5999.0
2019-09-05 14:30:00,131.79,131.81,131.73,131.76,11823.0,106.5548,106.571,106.5063,106.5305,11823.0
2019-09-05 14:35:00,131.75,131.85,131.73,131.74,5600.0,106.5225,106.6033,106.5063,106.5144,5600.0
2019-09-05 14:40:00,131.73,131.81,131.71,131.79,5730.0,106.5063,106.571,106.4901,106.5548,5730.0
2019-09-05 14:45:00,131.78,131.86,131.76,131.78,6971.0,106.5467,106.6114,106.5305,106.5467,6971.0
2019-09-05 14:50:00,131.8,131.81,131.68,131.68,5098.0,106.5629,106.571,106.4659,106.4659,5098.0
2019-09-05 14:55:00,131.69,131.77,131.67,131.72,9620.0,106.4739,106.5386,106.4578,106.4982,9620.0
2019-09-05 15:00:00,131.72,131.92,131.71,131.83,13186.0,106.4982,106.6599,106.4901,106.5871,13186.0
2019-09-05 15:05:00,131.84,131.92,131.79,131.83,4929.0,106.5952,106.6599,106.5548,106.5871,4929.0
2019-09-05 15:10:00,131.82,131.87,131.77,131.79,6560.0,106.5791,106.6195,106.5386,106.5548,6560.0
2019-09-05 15:15:00,131.82,131.85,131.76,131.85,3384.0,106.5791,106.6033,106.5305,106.6033,3384.0
2019-09-05 15:20:00,131.85,131.85,131.71,131.82,15366.0,106.6033,106.6033,106.4901,106.5791,15366.0
2019-09-05 15:25:00,131.84,131.98,131.8,131.92,10339.0,106.5952,106.7084,106.5629,106.6599,10339.0
2019-09-05 15:30:00,131.91,132.06,131.9,132.0,12983.0,106.6518,106.7731,106.6437,106.7246,12983.0
2019-09-05 15:35:00,132.02,132.04,131.82,131.82,17890.0,106.7408,106.7569,106.5791,106.5791,17890.0
2019-09-05 15:40:00,131.84,131.97,131.8,131.83,14008.0,106.5952,106.7003,106.5629,106.5871,14008.0
2019-09-05 15:45:00,131.82,131.9,131.64,131.65,25204.0,106.5791,106.6437,106.4335,106.4416,25204.0
2019-09-05 15:50:00,131.65,131.74,131.52,131.71,33237.0,106.4416,106.5144,106.3365,106.4901,33237.0
2019-09-05 15:55:00,131.72,131.78,131.52,131.57,71473.0,106.4982,106.5467,106.3365,106.3769,71473.0
2019-09-06 09:30:00,131.46,132.03,131.46,131.81,19956.0,106.288,106.7488,106.288,106.571,19956.0
2019-09-06 09:35:00,131.65,131.87,131.43,131.77,10113.0,106.4416,106.6195,106.2637,106.5386,10113.0
2019-09-06 09:40:00,131.78,131.81,130.68,130.68,19406.0,106.5467,106.571,105.6573,105.6573,19406.0
2019-09-06 09:45:00,130.67,131.4,130.67,131.4,6511.0,105.6493,106.2395,105.6493,106.2395,6511.0
2019-09-06 09:50:00,131.4,131.52,131.19,131.32,6936.0,106.2395,106.3365,106.0697,106.1748,6936.0
2019-09-06 09:55:00,131.33,131.45,131.28,131.33,5648.0,106.1829,106.2799,106.1425,106.1829,5648.0
2019-09-06 10:00:00,131.33,131.47,131.26,131.34,6908.0,106.1829,106.2961,106.1263,106.191,6908.0
2019-09-06 10:05:00,131.38,131.52,131.29,131.31,5204.0,106.2233,106.3365,106.1505,106.1667,5204.0
2019-09-06 10:10:00,131.27,131.64,131.27,131.64,7688.0,106.1344,106.4335,106.1344,106.4335,7688.0
2019-09-06 10:15:00,131.59,131.76,131.59,131.61,6877.0,106.3931,106.5305,106.3931,106.4093,6877.0
2019-09-06 10:20:00,131.59,131.98,131.53,131.97,9075.0,106.3931,106.7084,106.3446,106.7003,9075.0
2019-09-06 10:25:00,131.91,131.91,131.63,131.85,12147.0,106.6518,106.6518,106.4254,106.6033,12147.0
2019-09-06 10:30:00,131.87,131.89,131.6,131.74,8533.0,106.6195,106.6356,106.4012,106.5144,8533.0
2019-09-06 10:35:00,131.72,131.74,131.61,131.67,17635.0,106.4982,106.5144,106.4093,106.4578,17635.0
2019-09-06 10:40:00,131.7,131.74,131.6,131.69,15624.0,106.482,106.5144,106.4012,106.4739,15624.0
2019-09-06 10:45:00,131.7,131.89,131.7,131.87,21085.0,106.482,106.6356,106.482,106.6195,21085.0
2019-09-06 10:50:00,131.86,131.86,131.71,131.72,22099.0,106.6114,106.6114,106.4901,106.4982,22099.0
2019-09-06 10:55:00,131.74,131.8,131.46,131.46,53084.0,106.5144,106.5629,106.288,106.288,53084.0
2019-09-06 11:00:00,131.46,131.57,131.42,131.52,15433.0,106.288,106.3769,106.2556,106.3365,15433.0
2019-09-06 11:05:00,131.5,131.65,131.48,131.6,14931.0,106.3203,106.4416,106.3042,106.4012,14931.0
2019-09-06 11:10:00,131.55,131.63,131.49,131.61,4817.0,106.3608,106.4254,106.3122,106.4093,4817.0
2019-09-06 11:15:00,131.57,131.75,131.57,131.67,5952.0,106.3769,106.5225,106.3769,106.4578,5952.0
2019-09-06 11:20:00,131.7,131.74,131.6,131.61,6048.0,106.482,106.5144,106.4012,106.4093,6048.0
2019-09-06 11:25:00,131.6,131.62,131.55,131.62,7880.0,106.4012,106.4173,106.3608,106.4173,7880.0
2019-09-06 11:30:00,131.63,131.73,131.52,131.52,29078.0,106.4254,106.5063,106.3365,106.3365,29078.0
2019-09-06 11:35:00,131.5,131.58,131.47,131.47,11917.0,106.3203,106.385,106.2961,106.2961,11917.0
2019-09-06 11:40:00,131.5,131.6,131.46,131.6,10714.0,106.3203,106.4012,106.288,106.4012,10714.0
2019-09-06 11:45:00,131.61,131.64,131.49,131.64,8209.0,106.4093,106.4335,106.3122,106.4335,8209.0
2019-09-06 11:50:00,131.64,131.66,131.53,131.53,7806.0,106.4335,106.4497,106.3446,106.3446,7806.0
2019-09-06 11:55:00,131.52,131.66,131.5,131.66,5266.0,106.3365,106.4497,106.3203,106.4497,5266.0
2019-09-06 12:00:00,131.68,131.7,131.49,131.64,4413.0,106.4659,106.482,106.3122,106.4335,4413.0
2019-09-06 12:05:00,131.71,131.75,131.62,131.75,5406.0,106.4901,106.5225,106.4173,106.5225,5406.0
2019-09-06 12:10:00,131.74,131.75,131.6,131.67,9706.0,106.5144,106.5225,106.4012,106.4578,9706.0
2019-09-06 12:15:00,131.68,131.75,131.66,131.69,5361.0,106.4659,106.5225,106.4497,106.4739,5361.0
2019-09-06 12:20:00,131.69,131.77,131.69,131.77,4104.0,106.4739,106.5386,106.4739,106.5386,4104.0
2019-09-06 12:25:00,131.8,131.82,131.68,131.75,5900.0,106.5629,106.5791,106.4659,106.5225,5900.0
2019-09-06 12:30:00,131.72,131.77,131.65,131.72,5505.0,106.4982,106.5386,106.4416,106.4982,5505.0
2019-09-06 12:35:00,131.73,131.76,131.65,131.75,5937.0,106.5063,106.5305,106.4416,106.5225,5937.0
2019-09-06 12:40:00,131.77,131.85,131.7,131.84,4504.0,106.5386,106.6033,106.482,106.5952,4504.0
2019-09-06 12:45:00,131.81,131.83,131.72,131.74,5332.0,106.571,106.5871,106.4982,106.5144,5332.0
2019-09-06 12:50:00,131.76,131.76,131.66,131.72,3910.0,106.5305,106.5305,106.4497,106.4982,3910.0
2019-09-06 12:55:00,131.7,131.87,131.65,131.84,5325.0,106.482,106.6195,106.4416,106.5952,5325.0
2019-09-06 13:00:00,131.81,131.85,131.68,131.82,5632.0,106.571,106.6033,106.4659,106.5791,5632.0
2019-09-06 13:05:00,131.82,131.82,131.64,131.71,3437.0,106.5791,106.5791,106.4335,106.4901,3437.0
2019-09-06 13:10:00,131.71,131.73,131.64,131.72,3430.0,106.4901,106.5063,106.4335,106.4982,3430.0
2019-09-06 13:15:00,131.73,131.81,131.73,131.74,5009.0,106.5063,106.571,106.5063,106.5144,5009.0
2019-09-06 13:20:00,131.73,131.82,131.69,131.78,4380.0,106.5063,106.5791,106.4739,106.5467,4380.0
2019-09-06 13:25:00,131.78,131.79,131.71,131.75,5156.0,106.5467,106.5548,106.4901,106.5225,5156.0
2019-09-06 13:30:00,131.76,131.86,131.72,131.75,4925.0,106.5305,106.6114,106.4982,106.5225,4925.0
2019-09-06 13:35:00,131.72,131.79,131.65,131.67,6000.0,106.4982,106.5548,106.4416,106.4578,6000.0
2019-09-06 13:40:00,131.68,131.76,131.67,131.7,3921.0,106.4659,106.5305,106.4578,106.482,3921.0
2019-09-06 13:45:00,131.7,131.76,131.7,131.72,6263.0,106.482,106.5305,106.482,106.4982,6263.0
2019-09-06 13:50:00,131.71,131.93,131.7,131.89,6964.0,106.4901,106.668,106.482,106.6356,6964.0
2019-09-06 13:55:00,131.88,131.9,131.8,131.88,5283.0,106.6276,106.6437,106.5629,106.6276,5283.0
2019-09-06 14:00:00,131.88,131.88,131.79,131.84,9389.0,106.6276,106.6276,106.5548,106.5952,9389.0
2019-09-06 14:05:00,131.84,131.88,131.8,131.88,11518.0,106.5952,106.6276,106.5629,106.6276,11518.0
2019-09-06 14:10:00,131.88,132.04,131.84,132.04,11785.0,106.6276,106.7569,106.5952,106.7569,11785.0
2019-09-06 14:15:00,132.06,132.15,132.02,132.08,12193.0,106.7731,106.8459,106.7408,106.7893,12193.0
2019-09-06 14:20:00,132.1,132.15,132.03,132.09,8177.0,106.8054,106.8459,106.7488,106.7974,8177.0
2019-09-06 14:25:00,132.12,132.14,132.01,132.06,10185.0,106.8216,106.8378,106.7327,106.7731,10185.0
2019-09-06 14:30:00,132.05,132.12,132.03,132.03,8359.0,106.765,106.8216,106.7488,106.7488,8359.0
2019-09-06 14:35:00,132.01,132.04,131.98,132.02,9648.0,106.7327,106.7569,106.7084,106.7408,9648.0
2019-09-06 14:40:00,132.01,132.01,131.89,131.93,7400.0,106.7327,106.7327,106.6356,106.668,7400.0
2019-09-06 14:45:00,131.94,131.96,131.78,131.84,11086.0,106.6761,106.6922,106.5467,106.5952,11086.0
2019-09-06 14:50:00,131.82,131.82,131.74,131.75,10872.0,106.5791,106.5791,106.5144,106.5225,10872.0
2019-09-06 14:55:00,131.76,131.76,131.67,131.69,5128.0,106.5305,106.5305,106.4578,106.4739,5128.0
2019-09-06 15:00:00,131.7,131.78,131.62,131.62,8403.0,106.482,106.5467,106.4173,106.4173,8403.0
2019-09-06 15:05:00,131.61,131.64,131.57,131.6,7233.0,106.4093,106.4335,106.3769,106.4012,7233.0
2019-09-06 15:10:00,131.62,131.81,131.62,131.81,5757.0,106.4173,106.571,106.4173,106.571,5757.0
2019-09-06 15:15:00,131.8,131.85,131.76,131.84,9912.0,106.5629,106.6033,106.5305,106.5952,9912.0
2019-09-06 15:20:00,131.84,132.01,131.83,131.93,9543.0,106.5952,106.7327,106.5871,106.668,9543.0
2019-09-06 15:25:00,131.91,132.09,131.89,132.08,9903.0,106.6518,106.7974,106.6356,106.7893,9903.0
2019-09-06 15:30:00,132.1,132.19,132.1,132.16,14064.0,106.8054,106.8782,106.8054,106.8539,14064.0
2019-09-06 15:35:00,132.16,132.16,131.81,131.84,13440.0,106.8539,106.8539,106.571,106.5952,13440.0
2019-09-06 15:40:00,131.85,131.85,131.71,131.78,12130.0,106.6033,106.6033,106.4901,106.5467,12130.0
2019-09-06 15:45:00,131.77,131.81,131.68,131.76,13342.0,106.5386,106.571,106.4659,106.5305,13342.0
2019-09-06 15:50:00,131.75,131.81,131.69,131.73,24150.0,106.5225,106.571,106.4739,106.5063,24150.0
2019-09-06 15:55:00,131.7,131.76,131.55,131.73,53888.0,106.482,106.5305,106.3608,106.5063,53888.0
2019-09-09 09:30:00,132.95,133.15,132.34,132.89,39541.0,107.4927,107.6544,106.9995,107.4442,39541.0
2019-09-09 09:35:00,132.83,133.13,132.49,133.08,13807.0,107.3957,107.6382,107.1208,107.5978,13807.0
2019-09-09 09:40:00,133.01,133.47,132.96,133.19,10955.0,107.5412,107.9131,107.5008,107.6867,10955.0
2019-09-09 09:45:00,133.13,133.41,133.05,133.35,20137.0,107.6382,107.8646,107.5735,107.8161,20137.0
2019-09-09 09:50:00,133.39,133.4,133.1,133.4,10206.0,107.8484,107.8565,107.614,107.8565,10206.0
2019-09-09 09:55:00,133.43,133.92,133.41,133.88,15311.0,107.8808,108.2769,107.8646,108.2446,15311.0
2019-09-09 10:00:00,133.88,133.92,133.58,133.72,7155.0,108.2446,108.2769,108.002,108.1152,7155.0
2019-09-09 10:05:00,133.69,134.07,133.64,134.07,10203.0,108.091,108.3982,108.0506,108.3982,10203.0
2019-09-09 10:10:00,134.14,134.91,134.14,134.81,26796.0,108.4548,109.0774,108.4548,108.9965,26796.0
2019-09-09 10:15:00,134.79,135.0,134.76,134.91,41699.0,108.9804,109.1501,108.9561,109.0774,41699.0
2019-09-09 10:20:00,134.96,135.27,134.87,135.0,17070.0,109.1178,109.3684,109.045,109.1501,17070.0
2019-09-09 10:25:00,135.04,135.39,134.79,134.86,27003.0,109.1825,109.4655,108.9804,109.037,27003.0
2019-09-09 10:30:00,134.85,134.89,134.7,134.87,13586.0,109.0289,109.0612,108.9076,109.045,13586.0
2019-09-09 10:35:00,134.84,135.05,134.74,134.76,22452.0,109.0208,109.1906,108.9399,108.9561,22452.0
2019-09-09 10:40:00,134.8,135.0,134.74,134.8,11954.0,108.9884,109.1501,108.9399,108.9884,11954.0
2019-09-09 10:45:00,134.83,134.91,134.52,134.69,9019.0,109.0127,109.0774,108.7621,108.8995,9019.0
2019-09-09 10:50:00,134.68,135.02,134.68,134.81,9551.0,108.8914,109.1663,108.8914,108.9965,9551.0
2019-09-09 10:55:00,134.81,135.15,134.76,135.03,8617.0,108.9965,109.2714,108.9561,109.1744,8617.0
2019-09-09 11:00:00,135.07,135.1,134.85,134.99,6689.0,109.2067,109.231,109.0289,109.1421,6689.0
2019-09-09 11:05:00,134.99,135.17,134.99,135.14,8120.0,109.1421,109.2876,109.1421,109.2633,8120.0
2019-09-09 11:10:00,135.14,135.55,135.07,135.49,10030.0,109.2633,109.5948,109.2067,109.5463,10030.0
2019-09-09 11:15:00,135.47,135.63,135.45,135.57,6100.0,109.5301,109.6595,109.514,109.611,6100.0
2019-09-09 11:20:00,135.56,135.65,135.47,135.52,5865.0,109.6029,109.6757,109.5301,109.5706,5865.0
2019-09-09 11:25:00,135.56,135.66,135.53,135.61,7836.0,109.6029,109.6838,109.5787,109.6433,7836.0
2019-09-09 11:30:00,135.62,135.71,135.55,135.6,5763.0,109.6514,109.7242,109.5948,109.6353,5763.0
2019-09-09 11:35:00,135.64,135.71,135.62,135.68,4480.0,109.6676,109.7242,109.6514,109.6999,4480.0
2019-09-09 11:40:00,135.65,135.78,135.64,135.73,8516.0,109.6757,109.7808,109.6676,109.7404,8516.0
2019-09-09 11:45:00,135.73,135.79,135.62,135.77,7862.0,109.7404,109.7889,109.6514,109.7727,7862.0
2019-09-09 11:50:00,135.81,135.83,135.59,135.68,8821.0,109.805,109.8212,109.6272,109.6999,8821.0
2019-09-09 11:55:00,135.7,135.82,135.68,135.78,4419.0,109.7161,109.8131,109.6999,109.7808,4419.0
2019-09-09 12:00:00,135.75,135.87,135.62,135.7,4705.0,109.7565,109.8536,109.6514,109.7161,4705.0
2019-09-09 12:05:00,135.71,135.75,135.61,135.67,6070.0,109.7242,109.7565,109.6433,109.6919,6070.0
2019-09-09 12:10:00,135.66,135.77,135.59,135.63,4900.0,109.6838,109.7727,109.6272,109.6595,4900.0
2019-09-09 12:15:00,135.67,135.69,135.25,135.25,4309.0,109.6919,109.708,109.3523,109.3523,4309.0
2019-09-09 12:20:00,135.29,135.32,135.1,135.1,7951.0,109.3846,109.4089,109.231,109.231,7951.0
2019-09-09 12:25:00,135.1,135.1,134.79,134.86,6074.0,109.231,109.231,108.9804,109.037,6074.0
2019-09-09 12:30:00,134.81,134.91,134.72,134.89,5666.0,108.9965,109.0774,108.9238,109.0612,5666.0
2019-09-09 12:35:00,134.89,134.89,134.66,134.67,6812.0,109.0612,109.0612,108.8752,108.8833,6812.0
2019-09-09 12:40:00,134.64,134.93,134.64,134.93,6201.0,108.8591,109.0935,108.8591,109.0935,6201.0
2019-09-09 12:45:00,134.91,134.95,134.79,134.85,4536.0,109.0774,109.1097,108.9804,109.0289,4536.0
2019-09-09 12:50:00,134.83,135.02,134.82,135.02,5238.0,109.0127,109.1663,109.0046,109.1663,5238.0
2019-09-09 12:55:00,135.04,135.12,134.99,135.1,5133.0,109.1825,109.2472,109.1421,109.231,5133.0
2019-09-09 13:00:00,135.1,135.27,135.1,135.19,2967.0,109.231,109.3684,109.231,109.3038,2967.0
2019-09-09 13:05:00,135.21,135.28,135.14,135.25,3867.0,109.3199,109.3765,109.2633,109.3523,3867.0
2019-09-09 13:10:00,135.29,135.3,135.07,135.09,14964.0,109.3846,109.3927,109.2067,109.2229,14964.0
2019-09-09 13:15:00,135.1,135.13,135.04,135.09,9005.0,109.231,109.2553,109.1825,109.2229,9005.0
2019-09-09 13:20:00,135.08,135.1,135.04,135.06,1345.0,109.2148,109.231,109.1825,109.1987,1345.0
2019-09-09 13:25:00,135.05,135.12,135.03,135.06,5254.0,109.1906,109.2472,109.1744,109.1987,5254.0
2019-09-09 13:30:00,135.06,135.17,135.06,135.17,6223.0,109.1987,109.2876,109.1987,109.2876,6223.0
2019-09-09 13:35:00,135.15,135.22,135.14,135.21,5293.0,109.2714,109.328,109.2633,109.3199,5293.0
2019-09-09 13:40:00,135.22,135.38,135.13,135.34,5457.0,109.328,109.4574,109.2553,109.425,5457.0
2019-09-09 13:45:00,135.35,135.46,135.34,135.46,5430.0,109.4331,109.5221,109.425,109.5221,5430.0
2019-09-09 13:50:00,135.46,135.53,135.45,135.45,3917.0,109.5221,109.5787,109.514,109.514,3917.0
2019-09-09 13:55:00,135.48,135.56,135.47,135.47,3091.0,109.5382,109.6029,109.5301,109.5301,3091.0
2019-09-09 14:00:00,135.49,135.74,135.45,135.71,5457.0,109.5463,109.7484,109.514,109.7242,5457.0
2019-09-09 14:05:00,135.71,135.71,135.6,135.61,4454.0,109.7242,109.7242,109.6353,109.6433,4454.0
2019-09-09 14:10:00,135.62,135.87,135.62,135.87,5966.0,109.6514,109.8536,109.6514,109.8536,5966.0
2019-09-09 14:15:00,135.89,135.97,135.79,135.96,7026.0,109.8697,109.9344,109.7889,109.9263,7026.0
2019-09-09 14:20:00,135.96,136.05,135.93,136.02,6292.0,109.9263,109.9991,109.9021,109.9748,6292.0
2019-09-09 14:25:00,136.04,136.18,136.03,136.16,7040.0,109.991,110.1042,109.9829,110.088,7040.0
2019-09-09 14:30:00,136.13,136.44,136.13,136.42,6090.0,110.0638,110.3144,110.0638,110.2982,6090.0
2019-09-09 14:35:00,136.43,136.45,136.23,136.4,11092.0,110.3063,110.3225,110.1446,110.2821,11092.0
2019-09-09 14:40:00,136.43,136.54,136.34,136.49,12244.0,110.3063,110.3953,110.2336,110.3548,12244.0
2019-09-09 14:45:00,136.48,136.5,136.36,136.39,7841.0,110.3468,110.3629,110.2497,110.274,7841.0
2019-09-09 14:50:00,136.36,136.43,136.35,136.35,11745.0,110.2497,110.3063,110.2416,110.2416,11745.0
2019-09-09 14:55:00,136.36,136.51,136.32,136.5,13409.0,110.2497,110.371,110.2174,110.3629,13409.0
2019-09-09 15:00:00,136.5,136.69,136.5,136.66,14486.0,110.3629,110.5165,110.3629,110.4923,14486.0
2019-09-09 15:05:00,136.65,136.69,136.49,136.62,11255.0,110.4842,110.5165,110.3548,110.4599,11255.0
2019-09-09 15:10:00,136.62,136.79,136.57,136.75,9585.0,110.4599,110.5974,110.4195,110.5651,9585.0
2019-09-09 15:15:00,136.76,136.81,136.62,136.81,9177.0,110.5731,110.6136,110.4599,110.6136,9177.0
2019-09-09 15:20:00,136.81,136.91,136.74,136.86,26505.0,110.6136,110.6944,110.557,110.654,26505.0
2019-09-09 15:25:00,136.91,136.94,136.85,136.92,9448.0,110.6944,110.7187,110.6459,110.7025,9448.0
2019-09-09 15:30:00,136.93,136.93,136.48,136.52,14911.0,110.7106,110.7106,110.3468,110.3791,14911.0
2019-09-09 15:35:00,136.48,136.57,136.27,136.57,18262.0,110.3468,110.4195,110.177,110.4195,18262.0
2019-09-09 15:40:00,136.56,136.62,136.46,136.46,15450.0,110.4114,110.4599,110.3306,110.3306,15450.0
2019-09-09 15:45:00,136.45,136.54,136.34,136.34,17862.0,110.3225,110.3953,110.2336,110.2336,17862.0
2019-09-09 15:50:00,136.35,136.37,136.26,136.26,30269.0,110.2416,110.2578,110.1689,110.1689,30269.0
2019-09-09 15:55:00,136.24,136.36,136.18,136.29,67031.0,110.1527,110.2497,110.1042,110.1931,67031.0
2019-09-10 09:30:00,137.25,138.21,136.71,137.78,32643.0,110.9693,111.7455,110.5327,111.3978,32643.0
2019-09-10 09:35:00,137.76,138.32,137.73,137.93,13151.0,111.3817,111.8344,111.3574,111.5191,13151.0
2019-09-10 09:40:00,137.96,137.96,137.38,137.91,13895.0,111.5434,111.5434,111.0744,111.5029,13895.0
2019-09-10 09:45:00,137.94,138.44,137.94,138.32,26357.0,111.5272,111.9315,111.5272,111.8344,26357.0
2019-09-10 09:50:00,138.5,138.95,138.45,138.5,47203.0,111.98,112.3438,111.9395,111.98,47203.0
2019-09-10 09:55:00,138.52,138.96,138.49,138.84,12795.0,111.9961,112.3519,111.9719,112.2549,12795.0
2019-09-10 10:00:00,138.83,138.9,138.46,138.67,18966.0,112.2468,112.3034,111.9476,112.1174,18966.0
2019-09-10 10:05:00,138.68,138.88,138.63,138.65,10639.0,112.1255,112.2872,112.0851,112.1012,10639.0
2019-09-10 10:10:00,138.63,138.72,138.39,138.51,15516.0,112.0851,112.1578,111.891,111.988,15516.0
2019-09-10 10:15:00,138.46,138.56,138.16,138.2,29464.0,111.9476,112.0285,111.7051,111.7374,29464.0
2019-09-10 10:20:00,138.21,138.66,137.98,138.66,11482.0,111.7455,112.1093,111.5595,112.1093,11482.0
2019-09-10 10:25:00,138.72,138.85,138.61,138.74,6935.0,112.1578,112.2629,112.0689,112.174,6935.0
2019-09-10 10:30:00,138.78,138.85,138.28,138.28,18912.0,112.2063,112.2629,111.8021,111.8021,18912.0
2019-09-10 10:35:00,138.3,138.39,137.88,137.88,13323.0,111.8183,111.891,111.4787,111.4787,13323.0
2019-09-10 10:40:00,137.93,138.21,137.79,137.97,27409.0,111.5191,111.7455,111.4059,111.5514,27409.0
2019-09-10 10:45:00,137.94,137.98,137.57,137.62,16495.0,111.5272,111.5595,111.228,111.2685,16495.0
2019-09-10 10:50:00,137.68,137.77,137.03,137.03,7089.0,111.317,111.3897,110.7914,110.7914,7089.0
2019-09-10 10:55:00,137.12,137.19,136.89,137.18,8767.0,110.8642,110.9208,110.6782,110.9127,8767.0
2019-09-10 11:00:00,137.12,137.21,136.96,136.99,8383.0,110.8642,110.937,110.7348,110.7591,8383.0
2019-09-10 11:05:00,136.98,137.21,136.97,137.16,7206.0,110.751,110.937,110.7429,110.8965,7206.0
2019-09-10 11:10:00,137.16,137.38,137.04,137.22,9365.0,110.8965,111.0744,110.7995,110.9451,9365.0
2019-09-10 11:15:00,137.22,137.31,136.98,137.04,4238.0,110.9451,111.0178,110.751,110.7995,4238.0
2019-09-10 11:20:00,137.08,137.22,137.08,137.12,3371.0,110.8319,110.9451,110.8319,110.8642,3371.0
2019-09-10 11:25:00,137.09,137.21,136.82,136.91,15368.0,110.84,110.937,110.6216,110.6944,15368.0
2019-09-10 11:30:00,136.86,137.08,136.85,136.85,4300.0,110.654,110.8319,110.6459,110.6459,4300.0
2019-09-10 11:35:00,136.83,137.11,136.77,137.1,10363.0,110.6297,110.8561,110.5812,110.848,10363.0
2019-09-10 11:40:00,137.03,137.19,136.91,137.19,7450.0,110.7914,110.9208,110.6944,110.9208,7450.0
2019-09-10 11:45:00,137.18,137.6,137.15,137.41,11396.0,110.9127,111.2523,110.8885,111.0987,11396.0
2019-09-10 11:50:00,137.46,137.83,137.46,137.79,11237.0,111.1391,111.4383,111.1391,111.4059,11237.0
2019-09-10 11:55:00,137.82,137.86,137.37,137.51,9697.0,111.4302,111.4625,111.0663,111.1795,9697.0
2019-09-10 12:00:00,137.55,137.62,137.22,137.41,40763.0,111.2119,111.2685,110.9451,111.0987,40763.0
2019-09-10 12:05:00,137.37,137.59,137.36,137.48,6052.0,111.0663,111.2442,111.0583,111.1553,6052.0
2019-09-10 12:10:00,137.49,137.49,137.23,137.29,6788.0,111.1634,111.1634,110.9531,111.0017,6788.0
2019-09-10 12:15:00,137.31,137.74,137.27,137.74,9649.0,111.0178,111.3655,110.9855,111.3655,9649.0
2019-09-10 12:20:00,137.67,137.83,137.64,137.8,6276.0,111.3089,111.4383,111.2846,111.414,6276.0
2019-09-10 12:25:00,137.83,137.95,137.77,137.95,4888.0,111.4383,111.5353,111.3897,111.5353,4888.0
2019-09-10 12:30:00,137.92,137.93,137.75,137.75,5220.0,111.511,111.5191,111.3736,111.3736,5220.0
2019-09-10 12:35:00,137.8,137.93,137.76,137.76,4508.0,111.414,111.5191,111.3817,111.3817,4508.0
2019-09-10 12:40:00,137.85,137.85,137.64,137.65,3840.0,111.4544,111.4544,111.2846,111.2927,3840.0
2019-09-10 12:45:00,137.65,138.05,137.65,138.02,4436.0,111.2927,111.6161,111.2927,111.5919,4436.0
2019-09-10 12:50:00,137.92,138.09,137.92,138.05,3520.0,111.511,111.6485,111.511,111.6161,3520.0
2019-09-10 12:55:00,138.05,138.05,137.76,137.82,4903.0,111.6161,111.6161,111.3817,111.4302,4903.0
2019-09-10 13:00:00,137.84,137.84,137.61,137.69,4666.0,111.4463,111.4463,111.2604,111.3251,4666.0
2019-09-10 13:05:00,137.66,137.78,137.66,137.75,9576.0,111.3008,111.3978,111.3008,111.3736,9576.0
2019-09-10 13:10:00,137.72,137.81,137.57,137.72,18165.0,111.3493,111.4221,111.228,111.3493,18165.0
2019-09-10 13:15:00,137.74,137.74,137.47,137.57,8100.0,111.3655,111.3655,111.1472,111.228,8100.0
2019-09-10 13:20:00,137.53,137.7,137.53,137.69,16190.0,111.1957,111.3331,111.1957,111.3251,16190.0
2019-09-10 13:25:00,137.7,137.76,137.64,137.66,20071.0,111.3331,111.3817,111.2846,111.3008,20071.0
2019-09-10 13:30:00,137.64,137.74,137.63,137.7,10201.0,111.2846,111.3655,111.2766,111.3331,10201.0
2019-09-10 13:35:00,137.73,137.77,137.66,137.68,8675.0,111.3574,111.3897,111.3008,111.317,8675.0
2019-09-10 13:40:00,137.67,137.68,137.46,137.57,7808.0,111.3089,111.317,111.1391,111.228,7808.0
2019-09-10 13:45:00,137.59,137.66,137.56,137.57,9198.0,111.2442,111.3008,111.22,111.228,9198.0
2019-09-10 13:50:00,137.58,137.88,137.57,137.69,44033.0,111.2361,111.4787,111.228,111.3251,44033.0
2019-09-10 13:55:00,137.69,137.72,137.47,137.47,5650.0,111.3251,111.3493,111.1472,111.1472,5650.0
2019-09-10 14:00:00,137.53,137.56,137.3,137.3,5708.0,111.1957,111.22,111.0097,111.0097,5708.0
2019-09-10 14:05:00,137.33,137.51,137.32,137.51,6956.0,111.034,111.1795,111.0259,111.1795,6956.0
2019-09-10 14:10:00,137.45,137.62,137.45,137.5,5390.0,111.131,111.2685,111.131,111.1714,5390.0
2019-09-10 14:15:00,137.5,137.59,137.47,137.59,6686.0,111.1714,111.2442,111.1472,111.2442,6686.0
2019-09-10 14:20:00,137.62,137.73,137.56,137.65,8288.0,111.2685,111.3574,111.22,111.2927,8288.0
2019-09-10 14:25:00,137.66,137.71,137.6,137.67,12783.0,111.3008,111.3412,111.2523,111.3089,12783.0
2019-09-10 14:30:00,137.66,137.75,137.57,137.75,14054.0,111.3008,111.3736,111.228,111.3736,14054.0
2019-09-10 14:35:00,137.74,137.74,137.54,137.57,8481.0,111.3655,111.3655,111.2038,111.228,8481.0
2019-09-10 14:40:00,137.58,137.62,137.49,137.54,9801.0,111.2361,111.2685,111.1634,111.2038,9801.0
2019-09-10 14:45:00,137.54,137.6,137.4,137.43,8304.0,111.2038,111.2523,111.0906,111.1148,8304.0
2019-09-10 14:50:00,137.41,137.73,137.41,137.72,9950.0,111.0987,111.3574,111.0987,111.3493,9950.0
2019-09-10 14:55:00,137.7,137.7,137.55,137.6,27493.0,111.3331,111.3331,111.2119,111.2523,27493.0
2019-09-10 15:00:00,137.61,137.7,137.58,137.68,27281.0,111.2604,111.3331,111.2361,111.317,27281.0
2019-09-10 15:05:00,137.67,137.67,137.52,137.54,10421.0,111.3089,111.3089,111.1876,111.2038,10421.0
2019-09-10 15:10:00,137.56,137.66,137.49,137.58,14513.0,111.22,111.3008,111.1634,111.2361,14513.0
2019-09-10 15:15:00,137.61,137.63,137.56,137.59,10997.0,111.2604,111.2766,111.22,111.2442,10997.0
2019-09-10 15:20:00,137.59,137.63,137.51,137.57,9576.0,111.2442,111.2766,111.1795,111.228,9576.0
2019-09-10 15:25:00,137.58,137.65,137.56,137.61,17264.0,111.2361,111.2927,111.22,111.2604,17264.0
2019-09-10 15:30:00,137.6,137.74,137.6,137.61,24355.0,111.2523,111.3655,111.2523,111.2604,24355.0
2019-09-10 15:35:00,137.61,137.7,137.52,137.53,24505.0,111.2604,111.3331,111.1876,111.1957,24505.0
2019-09-10 15:40:00,137.53,137.71,137.52,137.62,29726.0,111.1957,111.3412,111.1876,111.2685,29726.0
2019-09-10 15:45:00,137.61,137.68,137.58,137.58,25001.0,111.2604,111.317,111.2361,111.2361,25001.0
2019-09-10 15:50:00,137.58,137.62,137.37,137.38,45181.0,111.2361,111.2685,111.0663,111.0744,45181.0
2019-09-10 15:55:00,137.4,137.81,137.39,137.81,108760.0,111.0906,111.4221,111.0825,111.4221,108760.0
2019-09-11 09:30:00,138.0,138.05,136.62,136.64,37675.0,111.5757,111.6161,110.4599,110.4761,37675.0
2019-09-11 09:35:00,136.64,136.64,135.48,136.24,34271.0,110.4761,110.4761,109.5382,110.1527,34271.0
2019-09-11 09:40:00,136.09,137.14,135.98,137.04,36188.0,110.0314,110.8804,109.9425,110.7995,36188.0
2019-09-11 09:45:00,137.0,137.72,137.0,137.43,24722.0,110.7672,111.3493,110.7672,111.1148,24722.0
2019-09-11 09:50:00,137.43,137.58,137.24,137.29,9244.0,111.1148,111.2361,110.9612,111.0017,9244.0
2019-09-11 09:55:00,137.25,137.46,136.96,137.24,12414.0,110.9693,111.1391,110.7348,110.9612,12414.0
2019-09-11 10:00:00,137.35,137.35,137.05,137.17,15801.0,111.0502,111.0502,110.8076,110.9046,15801.0
2019-09-11 10:05:00,137.21,137.3,136.81,136.93,14498.0,110.937,111.0097,110.6136,110.7106,14498.0
2019-09-11 10:10:00,136.94,137.29,136.9,137.23,11153.0,110.7187,111.0017,110.6863,110.9531,11153.0
2019-09-11 10:15:00,137.29,137.42,137.04,137.11,6511.0,111.0017,111.1068,110.7995,110.8561,6511.0
2019-09-11 10:20:00,137.15,137.41,137.08,137.14,20964.0,110.8885,111.0987,110.8319,110.8804,20964.0
2019-09-11 10:25:00,137.14,137.42,136.98,137.05,13607.0,110.8804,111.1068,110.751,110.8076,13607.0
2019-09-11 10:30:00,137.05,137.13,136.71,136.71,17342.0,110.8076,110.8723,110.5327,110.5327,17342.0
2019-09-11 10:35:00,136.82,137.08,136.77,136.92,10443.0,110.6216,110.8319,110.5812,110.7025,10443.0
2019-09-11 10:40:00,136.93,137.16,136.87,137.02,40129.0,110.7106,110.8965,110.6621,110.7834,40129.0
2019-09-11 10:45:00,137.09,137.09,136.8,136.88,8312.0,110.84,110.84,110.6055,110.6702,8312.0
2019-09-11 10:50:00,136.87,137.06,136.85,137.02,13320.0,110.6621,110.8157,110.6459,110.7834,13320.0
2019-09-11 10:55:00,136.98,137.06,136.94,137.0,11154.0,110.751,110.8157,110.7187,110.7672,11154.0
2019-09-11 11:00:00,137.03,137.06,136.87,136.92,17367.0,110.7914,110.8157,110.6621,110.7025,17367.0
2019-09-11 11:05:00,136.91,136.91,136.54,136.64,27512.0,110.6944,110.6944,110.3953,110.4761,27512.0
2019-09-11 11:10:00,136.65,136.77,136.52,136.6,11255.0,110.4842,110.5812,110.3791,110.4438,11255.0
2019-09-11 11:15:00,136.61,136.8,136.61,136.8,9451.0,110.4519,110.6055,110.4519,110.6055,9451.0
2019-09-11 11:20:00,136.83,137.05,136.74,137.03,26053.0,110.6297,110.8076,110.557,110.7914,26053.0
2019-09-11 11:25:00,137.07,137.21,137.04,137.21,13845.0,110.8238,110.937,110.7995,110.937,13845.0
2019-09-11 11:30:00,137.24,137.4,137.17,137.32,14962.0,110.9612,111.0906,110.9046,111.0259,14962.0
2019-09-11 11:35:00,137.32,137.38,136.8,136.8,14929.0,111.0259,111.0744,110.6055,110.6055,14929.0
2019-09-11 11:40:00,136.79,136.87,136.65,136.85,6441.0,110.5974,110.6621,110.4842,110.6459,6441.0
2019-09-11 11:45:00,136.9,136.96,136.73,136.79,5083.0,110.6863,110.7348,110.5489,110.5974,5083.0
2019-09-11 11:50:00,136.78,136.88,136.68,136.72,8333.0,110.5893,110.6702,110.5085,110.5408,8333.0
2019-09-11 11:55:00,136.73,136.84,136.6,136.84,25868.0,110.5489,110.6378,110.4438,110.6378,25868.0
2019-09-11 12:00:00,136.87,137.08,136.86,137.03,6683.0,110.6621,110.8319,110.654,110.7914,6683.0
2019-09-11 12:05:00,137.04,137.16,136.91,136.93,5037.0,110.7995,110.8965,110.6944,110.7106,5037.0
2019-09-11 12:10:00,136.92,136.97,136.85,136.89,4581.0,110.7025,110.7429,110.6459,110.6782,4581.0
2019-09-11 12:15:00,136.87,136.88,136.64,136.78,8299.0,110.6621,110.6702,110.4761,110.5893,8299.0
2019-09-11 12:20:00,136.81,136.83,136.63,136.63,9801.0,110.6136,110.6297,110.468,110.468,9801.0
2019-09-11 12:25:00,136.64,136.73,136.56,136.59,11268.0,110.4761,110.5489,110.4114,110.4357,11268.0
2019-09-11 12:30:00,136.56,136.69,136.49,136.54,9542.0,110.4114,110.5165,110.3548,110.3953,9542.0
2019-09-11 12:35:00,136.56,136.65,136.53,136.56,13442.0,110.4114,110.4842,110.3872,110.4114,13442.0
2019-09-11 12:40:00,136.53,136.61,136.47,136.56,16296.0,110.3872,110.4519,110.3387,110.4114,16296.0
2019-09-11 12:45:00,136.54,136.67,136.51,136.52,9680.0,110.3953,110.5004,110.371,110.3791,9680.0
2019-09-11 12:50:00,136.56,136.79,136.53,136.75,11730.0,110.4114,110.5974,110.3872,110.5651,11730.0
2019-09-11 12:55:00,136.77,136.94,136.73,136.85,19546.0,110.5812,110.7187,110.5489,110.6459,19546.0
2019-09-11 13:00:00,136.88,136.92,136.8,136.87,20572.0,110.6702,110.7025,110.6055,110.6621,20572.0
2019-09-11 13:05:00,136.86,136.9,136.74,136.85,12637.0,110.654,110.6863,110.557,110.6459,12637.0
2019-09-11 13:10:00,136.83,136.87,136.76,136.8,11289.0,110.6297,110.6621,110.5731,110.6055,11289.0
2019-09-11 13:15:00,136.88,136.91,136.76,136.87,17128.0,110.6702,110.6944,110.5731,110.6621,17128.0
2019-09-11 13:20:00,136.9,136.9,136.77,136.85,3885.0,110.6863,110.6863,110.5812,110.6459,3885.0
2019-09-11 13:25:00,136.88,137.01,136.87,136.94,24075.0,110.6702,110.7753,110.6621,110.7187,24075.0
2019-09-11 13:30:00,136.94,136.97,136.87,136.9,20960.0,110.7187,110.7429,110.6621,110.6863,20960.0
2019-09-11 13:35:00,136.9,136.94,136.83,136.85,29290.0,110.6863,110.7187,110.6297,110.6459,29290.0
2019-09-11 13:40:00,136.86,136.97,136.74,136.79,19253.0,110.654,110.7429,110.557,110.5974,19253.0
2019-09-11 13:45:00,136.8,136.82,136.69,136.75,7167.0,110.6055,110.6216,110.5165,110.5651,7167.0
2019-09-11 13:50:00,136.77,136.82,136.6,136.6,9931.0,110.5812,110.6216,110.4438,110.4438,9931.0
2019-09-11 13:55:00,136.59,136.68,136.52,136.59,6795.0,110.4357,110.5085,110.3791,110.4357,6795.0
2019-09-11 14:00:00,136.62,136.71,136.54,136.7,20759.0,110.4599,110.5327,110.3953,110.5246,20759.0
2019-09-11 14:05:00,136.69,136.73,136.51,136.57,16210.0,110.5165,110.5489,110.371,110.4195,16210.0
2019-09-11 14:10:00,136.56,136.61,136.53,136.58,9477.0,110.4114,110.4519,110.3872,110.4276,9477.0
2019-09-11 14:15:00,136.59,136.77,136.56,136.71,10785.0,110.4357,110.5812,110.4114,110.5327,10785.0
2019-09-11 14:20:00,136.72,136.8,136.68,136.69,20296.0,110.5408,110.6055,110.5085,110.5165,20296.0
2019-09-11 14:25:00,136.66,136.74,136.4,136.44,18981.0,110.4923,110.557,110.2821,110.3144,18981.0
2019-09-11 14:30:00,136.43,136.47,136.03,136.17,112225.0,110.3063,110.3387,109.9829,110.0961,112225.0
2019-09-11 14:35:00,136.17,136.23,136.02,136.06,44676.0,110.0961,110.1446,109.9748,110.0072,44676.0
2019-09-11 14:40:00,136.07,136.08,135.94,135.94,28196.0,110.0153,110.0233,109.9102,109.9102,28196.0
2019-09-11 14:45:00,135.94,136.01,135.91,135.96,16567.0,109.9102,109.9667,109.8859,109.9263,16567.0
2019-09-11 14:50:00,135.94,136.04,135.81,135.94,16051.0,109.9102,109.991,109.805,109.9102,16051.0
2019-09-11 14:55:00,135.91,135.91,135.62,135.76,25490.0,109.8859,109.8859,109.6514,109.7646,25490.0
2019-09-11 15:00:00,135.75,135.93,135.75,135.89,65198.0,109.7565,109.9021,109.7565,109.8697,65198.0
2019-09-11 15:05:00,135.9,135.95,135.76,135.8,57501.0,109.8778,109.9182,109.7646,109.797,57501.0
2019-09-11 15:10:00,135.8,135.86,135.56,135.65,38853.0,109.797,109.8455,109.6029,109.6757,38853.0
2019-09-11 15:15:00,135.71,135.97,135.62,135.87,42684.0,109.7242,109.9344,109.6514,109.8536,42684.0
2019-09-11 15:20:00,135.88,135.95,135.84,135.87,48838.0,109.8616,109.9182,109.8293,109.8536,48838.0
2019-09-11 15:25:00,135.89,135.93,135.65,135.69,31315.0,109.8697,109.9021,109.6757,109.708,31315.0
2019-09-11 15:30:00,135.71,135.94,135.7,135.94,28132.0,109.7242,109.9102,109.7161,109.9102,28132.0
2019-09-11 15:35:00,135.93,136.15,135.84,135.84,89752.0,109.9021,110.0799,109.8293,109.8293,89752.0
2019-09-11 15:40:00,135.86,135.9,135.62,135.63,58863.0,109.8455,109.8778,109.6514,109.6595,58863.0
2019-09-11 15:45:00,135.64,135.77,135.54,135.69,102724.0,109.6676,109.7727,109.5867,109.708,102724.0
2019-09-11 15:50:00,135.73,135.86,135.63,135.67,192809.0,109.7404,109.8455,109.6595,109.6919,192809.0
2019-09-11 15:55:00,135.69,135.99,135.65,135.94,201886.0,109.708,109.9506,109.6757,109.9102,201886.0
2019-09-12 09:30:00,134.85,134.92,133.72,133.87,39034.0,109.0289,109.0855,108.1152,108.2365,39034.0
2019-09-12 09:35:00,133.83,134.32,133.54,134.29,19320.0,108.2042,108.6004,107.9697,108.5761,19320.0
2019-09-12 09:40:00,134.42,135.17,134.28,134.86,18822.0,108.6812,109.2876,108.568,109.037,18822.0
2019-09-12 09:45:00,134.69,134.94,134.4,134.46,17878.0,108.8995,109.1016,108.665,108.7135,17878.0
2019-09-12 09:50:00,134.59,134.94,134.41,134.91,14942.0,108.8187,109.1016,108.6731,109.0774,14942.0
2019-09-12 09:55:00,134.95,135.13,134.73,134.97,21482.0,109.1097,109.2553,108.9318,109.1259,21482.0
2019-09-12 10:00:00,134.97,135.03,134.63,135.0,71811.0,109.1259,109.1744,108.851,109.1501,71811.0
2019-09-12 10:05:00,134.94,135.02,134.61,135.02,14206.0,109.1016,109.1663,108.8348,109.1663,14206.0
2019-09-12 10:10:00,135.01,135.91,134.93,135.44,44134.0,109.1582,109.8859,109.0935,109.5059,44134.0
2019-09-12 10:15:00,135.51,135.56,134.82,134.84,18004.0,109.5625,109.6029,109.0046,109.0208,18004.0
2019-09-12 10:20:00,134.9,135.46,134.85,135.25,25125.0,109.0693,109.5221,109.0289,109.3523,25125.0
2019-09-12 10:25:00,135.27,135.54,135.09,135.24,23556.0,109.3684,109.5867,109.2229,109.3442,23556.0
2019-09-12 10:30:00,135.21,135.43,135.04,135.14,17310.0,109.3199,109.4978,109.1825,109.2633,17310.0
2019-09-12 10:35:00,135.11,135.25,134.85,135.22,26044.0,109.2391,109.3523,109.0289,109.328,26044.0
2019-09-12 10:40:00,135.23,135.32,135.14,135.28,21185.0,109.3361,109.4089,109.2633,109.3765,21185.0
2019-09-12 10:45:00,135.27,135.43,135.21,135.27,21820.0,109.3684,109.4978,109.3199,109.3684,21820.0
2019-09-12 10:50:00,135.23,135.44,134.32,134.59,24448.0,109.3361,109.5059,108.6004,108.8187,24448.0
2019-09-12 10:55:00,134.51,134.58,134.27,134.33,11407.0,108.754,108.8106,108.5599,108.6084,11407.0
2019-09-12 11:00:00,134.3,134.36,133.98,134.3,16510.0,108.5842,108.6327,108.3255,108.5842,16510.0
2019-09-12 11:05:00,134.28,134.6,134.13,134.6,15293.0,108.568,108.8267,108.4467,108.8267,15293.0
2019-09-12 11:10:00,134.57,134.61,134.24,134.47,8600.0,108.8025,108.8348,108.5357,108.7216,8600.0
2019-09-12 11:15:00,134.49,134.91,134.48,134.9,6454.0,108.7378,109.0774,108.7297,109.0693,6454.0
2019-09-12 11:20:00,134.89,135.02,134.76,134.91,18695.0,109.0612,109.1663,108.9561,109.0774,18695.0
2019-09-12 11:25:00,134.92,134.98,134.76,134.9,17174.0,109.0855,109.134,108.9561,109.0693,17174.0
2019-09-12 11:30:00,134.98,135.28,134.94,135.26,7900.0,109.134,109.3765,109.1016,109.3604,7900.0
2019-09-12 11:35:00,135.23,135.27,135.04,135.25,24035.0,109.3361,109.3684,109.1825,109.3523,24035.0
2019-09-12 11:40:00,135.27,135.49,135.2,135.45,17442.0,109.3684,109.5463,109.3118,109.514,17442.0
2019-09-12 11:45:00,135.46,135.53,135.33,135.4,15700.0,109.5221,109.5787,109.417,109.4736,15700.0
2019-09-12 11:50:00,135.38,135.48,135.31,135.31,27280.0,109.4574,109.5382,109.4008,109.4008,27280.0
2019-09-12 11:55:00,135.33,135.73,135.29,135.73,37800.0,109.417,109.7404,109.3846,109.7404,37800.0
2019-09-12 12:00:00,135.75,135.79,135.63,135.71,26331.0,109.7565,109.7889,109.6595,109.7242,26331.0
2019-09-12 12:05:00,135.71,135.8,135.63,135.76,14361.0,109.7242,109.797,109.6595,109.7646,14361.0
2019-09-12 12:10:00,135.77,135.78,135.55,135.77,20148.0,109.7727,109.7808,109.5948,109.7727,20148.0
2019-09-12 12:15:00,135.78,136.22,135.76,136.19,10953.0,109.7808,110.1365,109.7646,110.1123,10953.0
2019-09-12 12:20:00,136.19,136.3,136.08,136.3,14370.0,110.1123,110.2012,110.0233,110.2012,14370.0
2019-09-12 12:25:00,136.33,136.49,136.3,136.4,9626.0,110.2255,110.3548,110.2012,110.2821,9626.0
2019-09-12 12:30:00,136.39,136.52,136.34,136.44,11226.0,110.274,110.3791,110.2336,110.3144,11226.0
2019-09-12 12:35:00,136.41,136.56,136.36,136.56,22627.0,110.2902,110.4114,110.2497,110.4114,22627.0
2019-09-12 12:40:00,136.56,136.76,136.56,136.76,11532.0,110.4114,110.5731,110.4114,110.5731,11532.0
2019-09-12 12:45:00,136.78,136.82,136.75,136.77,5785.0,110.5893,110.6216,110.5651,110.5812,5785.0
2019-09-12 12:50:00,136.75,136.8,136.68,136.74,24952.0,110.5651,110.6055,110.5085,110.557,24952.0
2019-09-12 12:55:00,136.74,136.81,136.68,136.74,11650.0,110.557,110.6136,110.5085,110.557,11650.0
2019-09-12 13:00:00,136.75,136.89,136.64,136.81,13347.0,110.5651,110.6782,110.4761,110.6136,13347.0
2019-09-12 13:05:00,136.85,136.98,136.81,136.86,9174.0,110.6459,110.751,110.6136,110.654,9174.0
2019-09-12 13:10:00,136.84,136.97,136.8,136.86,9617.0,110.6378,110.7429,110.6055,110.654,9617.0
2019-09-12 13:15:00,136.84,137.05,136.81,137.0,35599.0,110.6378,110.8076,110.6136,110.7672,35599.0
2019-09-12 13:20:00,137.02,137.24,137.02,137.24,5131.0,110.7834,110.9612,110.7834,110.9612,5131.0
2019-09-12 13:25:00,137.18,137.26,137.13,137.16,7920.0,110.9127,110.9774,110.8723,110.8965,7920.0
2019-09-12 13:30:00,137.13,137.36,137.11,137.32,6677.0,110.8723,111.0583,110.8561,111.0259,6677.0
2019-09-12 13:35:00,137.35,137.38,137.18,137.29,52923.0,111.0502,111.0744,110.9127,111.0017,52923.0
2019-09-12 13:40:00,137.26,137.28,137.0,137.09,7367.0,110.9774,110.9936,110.7672,110.84,7367.0
2019-09-12 13:45:00,137.1,137.14,136.99,137.02,7650.0,110.848,110.8804,110.7591,110.7834,7650.0
2019-09-12 13:50:00,137.03,137.2,137.03,137.16,7755.0,110.7914,110.9289,110.7914,110.8965,7755.0
2019-09-12 13:55:00,137.23,137.23,136.99,136.99,8468.0,110.9531,110.9531,110.7591,110.7591,8468.0
2019-09-12 14:00:00,137.03,137.03,136.88,136.97,24156.0,110.7914,110.7914,110.6702,110.7429,24156.0
2019-09-12 14:05:00,137.0,137.09,136.92,137.09,7565.0,110.7672,110.84,110.7025,110.84,7565.0
2019-09-12 14:10:00,137.06,137.08,136.89,136.99,6114.0,110.8157,110.8319,110.6782,110.7591,6114.0
2019-09-12 14:15:00,136.99,136.99,136.88,136.92,5753.0,110.7591,110.7591,110.6702,110.7025,5753.0
2019-09-12 14:20:00,136.92,136.98,136.78,136.98,4924.0,110.7025,110.751,110.5893,110.751,4924.0
2019-09-12 14:25:00,137.0,137.02,136.93,136.96,7285.0,110.7672,110.7834,110.7106,110.7348,7285.0
2019-09-12 14:30:00,136.93,137.1,136.93,137.0,7843.0,110.7106,110.848,110.7106,110.7672,7843.0
2019-09-12 14:35:00,137.0,137.17,136.99,137.17,8396.0,110.7672,110.9046,110.7591,110.9046,8396.0
2019-09-12 14:40:00,137.23,137.3,137.09,137.13,116220.0,110.9531,111.0097,110.84,110.8723,116220.0
2019-09-12 14:45:00,137.08,137.23,137.01,137.23,71094.0,110.8319,110.9531,110.7753,110.9531,71094.0
2019-09-12 14:50:00,137.21,137.21,137.12,137.19,29918.0,110.937,110.937,110.8642,110.9208,29918.0
2019-09-12 14:55:00,137.19,137.23,137.12,137.16,138763.0,110.9208,110.9531,110.8642,110.8965,138763.0
2019-09-12 15:00:00,137.15,137.19,137.0,137.02,32705.0,110.8885,110.9208,110.7672,110.7834,32705.0
2019-09-12 15:05:00,137.02,137.07,137.0,137.02,25974.0,110.7834,110.8238,110.7672,110.7834,25974.0
2019-09-12 15:10:00,137.03,137.16,137.01,137.09,28159.0,110.7914,110.8965,110.7753,110.84,28159.0
2019-09-12 15:15:00,137.09,137.15,137.07,137.08,32659.0,110.84,110.8885,110.8238,110.8319,32659.0
2019-09-12 15:20:00,137.09,137.21,137.09,137.21,32580.0,110.84,110.937,110.84,110.937,32580.0
2019-09-12 15:25:00,137.22,137.28,137.13,137.13,26751.0,110.9451,110.9936,110.8723,110.8723,26751.0
2019-09-12 15:30:00,137.13,137.25,137.02,137.09,29822.0,110.8723,110.9693,110.7834,110.84,29822.0
2019-09-12 15:35:00,137.09,137.17,137.05,137.16,36179.0,110.84,110.9046,110.8076,110.8965,36179.0
2019-09-12 15:40:00,137.16,137.26,137.13,137.21,47075.0,110.8965,110.9774,110.8723,110.937,47075.0
2019-09-12 15:45:00,137.2,137.27,137.14,137.15,148361.0,110.9289,110.9855,110.8804,110.8885,148361.0
2019-09-12 15:50:00,137.16,137.27,137.05,137.26,123384.0,110.8965,110.9855,110.8076,110.9774,123384.0
2019-09-12 15:55:00,137.26,137.26,136.99,137.15,250144.0,110.9774,110.9774,110.7591,110.8885,250144.0
2019-09-13 09:30:00,139.0,139.17,138.36,138.62,33941.0,112.3842,112.5217,111.8668,112.077,33941.0
2019-09-13 09:35:00,138.68,138.99,138.43,138.59,63685.0,112.1255,112.3761,111.9234,112.0527,63685.0
2019-09-13 09:40:00,138.51,138.83,138.28,138.36,14367.0,111.988,112.2468,111.8021,111.8668,14367.0
2019-09-13 09:45:00,138.38,138.78,138.38,138.78,22180.0,111.8829,112.2063,111.8829,112.2063,22180.0
2019-09-13 09:50:00,138.72,138.74,138.31,138.39,13271.0,112.1578,112.174,111.8263,111.891,13271.0
2019-09-13 09:55:00,138.39,138.55,138.18,138.33,15935.0,111.891,112.0204,111.7212,111.8425,15935.0
2019-09-13 10:00:00,138.27,138.69,138.27,138.44,14925.0,111.794,112.1336,111.794,111.9315,14925.0
2019-09-13 10:05:00,138.44,138.61,138.13,138.14,24133.0,111.9315,112.0689,111.6808,111.6889,24133.0
2019-09-13 10:10:00,138.1,138.56,138.02,138.41,20163.0,111.6566,112.0285,111.5919,111.9072,20163.0
2019-09-13 10:15:00,138.44,138.65,138.43,138.59,14423.0,111.9315,112.1012,111.9234,112.0527,14423.0
2019-09-13 10:20:00,138.67,138.71,138.44,138.5,10033.0,112.1174,112.1498,111.9315,111.98,10033.0
2019-09-13 10:25:00,138.53,139.13,138.5,138.94,64456.0,112.0042,112.4893,111.98,112.3357,64456.0
2019-09-13 10:30:00,138.97,139.14,138.95,139.01,9099.0,112.36,112.4974,112.3438,112.3923,9099.0
2019-09-13 10:35:00,139.1,139.18,138.75,138.75,8588.0,112.4651,112.5298,112.1821,112.1821,8588.0
2019-09-13 10:40:00,138.75,138.96,138.74,138.88,7484.0,112.1821,112.3519,112.174,112.2872,7484.0
2019-09-13 10:45:00,138.94,139.07,138.79,138.84,9344.0,112.3357,112.4408,112.2144,112.2549,9344.0
2019-09-13 10:50:00,138.8,139.0,138.8,138.8,7359.0,112.2225,112.3842,112.2225,112.2225,7359.0
2019-09-13 10:55:00,138.8,138.99,138.63,138.96,17754.0,112.2225,112.3761,112.0851,112.3519,17754.0
2019-09-13 11:00:00,138.97,139.03,138.79,138.82,11859.0,112.36,112.4085,112.2144,112.2387,11859.0
2019-09-13 11:05:00,138.8,139.04,138.8,138.97,10610.0,112.2225,112.4166,112.2225,112.36,10610.0
2019-09-13 11:10:00,138.99,139.17,138.97,139.15,10163.0,112.3761,112.5217,112.36,112.5055,10163.0
2019-09-13 11:15:00,139.17,139.34,139.1,139.31,17682.0,112.5217,112.6591,112.4651,112.6349,17682.0
2019-09-13 11:20:00,139.27,139.36,139.15,139.36,11938.0,112.6025,112.6753,112.5055,112.6753,11938.0
2019-09-13 11:25:00,139.36,139.43,139.24,139.29,16604.0,112.6753,112.7319,112.5783,112.6187,16604.0
2019-09-13 11:30:00,139.38,139.4,139.28,139.33,5182.0,112.6915,112.7076,112.6106,112.651,5182.0
2019-09-13 11:35:00,139.37,139.55,139.31,139.53,7570.0,112.6834,112.8289,112.6349,112.8127,7570.0
2019-09-13 11:40:00,139.49,139.6,139.42,139.53,8856.0,112.7804,112.8693,112.7238,112.8127,8856.0
2019-09-13 11:45:00,139.56,139.58,139.3,139.46,7314.0,112.837,112.8532,112.6268,112.7561,7314.0
2019-09-13 11:50:00,139.48,139.59,139.43,139.56,8421.0,112.7723,112.8612,112.7319,112.837,8421.0
2019-09-13 11:55:00,139.54,139.66,139.52,139.64,9745.0,112.8208,112.9178,112.8047,112.9017,9745.0
2019-09-13 12:00:00,139.6,139.71,139.51,139.61,11013.0,112.8693,112.9583,112.7966,112.8774,11013.0
2019-09-13 12:05:00,139.61,139.7,139.44,139.52,9281.0,112.8774,112.9502,112.74,112.8047,9281.0
2019-09-13 12:10:00,139.53,139.53,139.3,139.42,15989.0,112.8127,112.8127,112.6268,112.7238,15989.0
2019-09-13 12:15:00,139.45,139.53,139.39,139.5,5046.0,112.7481,112.8127,112.6995,112.7885,5046.0
2019-09-13 12:20:00,139.49,139.51,139.42,139.49,3348.0,112.7804,112.7966,112.7238,112.7804,3348.0
2019-09-13 12:25:00,139.5,139.5,139.39,139.47,3660.0,112.7885,112.7885,112.6995,112.7642,3660.0
2019-09-13 12:30:00,139.48,139.6,139.44,139.6,8769.0,112.7723,112.8693,112.74,112.8693,8769.0
2019-09-13 12:35:00,139.63,139.68,139.49,139.54,11596.0,112.8936,112.934,112.7804,112.8208,11596.0
2019-09-13 12:40:00,139.53,139.62,139.51,139.62,5729.0,112.8127,112.8855,112.7966,112.8855,5729.0
2019-09-13 12:45:00,139.6,139.7,139.53,139.7,8241.0,112.8693,112.9502,112.8127,112.9502,8241.0
2019-09-13 12:50:00,139.72,139.84,139.71,139.78,8427.0,112.9664,113.0634,112.9583,113.0149,8427.0
2019-09-13 12:55:00,139.77,139.87,139.75,139.86,8365.0,113.0068,113.0876,112.9906,113.0795,8365.0
2019-09-13 13:00:00,139.88,139.94,139.78,139.93,7557.0,113.0957,113.1442,113.0149,113.1361,7557.0
2019-09-13 13:05:00,139.94,139.99,139.88,139.88,12175.0,113.1442,113.1847,113.0957,113.0957,12175.0
2019-09-13 13:10:00,139.89,139.99,139.86,139.97,11541.0,113.1038,113.1847,113.0795,113.1685,11541.0
2019-09-13 13:15:00,139.96,140.06,139.86,140.06,19533.0,113.1604,113.2413,113.0795,113.2413,19533.0
2019-09-13 13:20:00,140.02,140.06,139.92,139.99,11460.0,113.2089,113.2413,113.1281,113.1847,11460.0
2019-09-13 13:25:00,140.04,140.23,140.02,140.19,10501.0,113.2251,113.3787,113.2089,113.3464,10501.0
2019-09-13 13:30:00,140.25,140.29,140.17,140.18,10011.0,113.3949,113.4272,113.3302,113.3383,10011.0
2019-09-13 13:35:00,140.19,140.29,140.17,140.18,18265.0,113.3464,113.4272,113.3302,113.3383,18265.0
2019-09-13 13:40:00,140.14,140.17,139.86,139.88,41098.0,113.3059,113.3302,113.0795,113.0957,41098.0
2019-09-13 13:45:00,139.88,140.03,139.78,140.0,7087.0,113.0957,113.217,113.0149,113.1927,7087.0
2019-09-13 13:50:00,139.98,140.03,139.86,139.89,11029.0,113.1766,113.217,113.0795,113.1038,11029.0
2019-09-13 13:55:00,139.86,139.94,139.69,139.81,25907.0,113.0795,113.1442,112.9421,113.0391,25907.0
2019-09-13 14:00:00,139.8,140.14,139.79,140.09,23288.0,113.031,113.3059,113.023,113.2655,23288.0
2019-09-13 14:05:00,140.12,140.17,140.0,140.0,13101.0,113.2898,113.3302,113.1927,113.1927,13101.0
2019-09-13 14:10:00,140.01,140.04,139.82,139.83,14198.0,113.2008,113.2251,113.0472,113.0553,14198.0
2019-09-13 14:15:00,139.8,139.8,139.47,139.53,9326.0,113.031,113.031,112.7642,112.8127,9326.0
2019-09-13 14:20:00,139.55,139.59,139.4,139.45,12227.0,112.8289,112.8612,112.7076,112.7481,12227.0
2019-09-13 14:25:00,139.44,139.46,139.33,139.33,8943.0,112.74,112.7561,112.651,112.651,8943.0
2019-09-13 14:30:00,139.33,139.47,139.29,139.37,7625.0,112.651,112.7642,112.6187,112.6834,7625.0
2019-09-13 14:35:00,139.37,139.39,139.29,139.3,19171.0,112.6834,112.6995,112.6187,112.6268,19171.0
2019-09-13 14:40:00,139.29,139.32,139.19,139.31,11026.0,112.6187,112.6429,112.5378,112.6349,11026.0
2019-09-13 14:45:00,139.3,139.31,139.2,139.21,8543.0,112.6268,112.6349,112.5459,112.554,8543.0
2019-09-13 14:50:00,139.24,139.32,139.24,139.28,12702.0,112.5783,112.6429,112.5783,112.6106,12702.0
2019-09-13 14:55:00,139.26,139.37,139.25,139.34,9120.0,112.5944,112.6834,112.5864,112.6591,9120.0
2019-09-13 15:00:00,139.34,139.34,138.97,139.03,11723.0,112.6591,112.6591,112.36,112.4085,11723.0
2019-09-13 15:05:00,139.03,139.03,138.74,138.79,33080.0,112.4085,112.4085,112.174,112.2144,33080.0
2019-09-13 15:10:00,138.76,138.84,138.74,138.78,8028.0,112.1902,112.2549,112.174,112.2063,8028.0
2019-09-13 15:15:00,138.75,138.76,138.52,138.67,29964.0,112.1821,112.1902,111.9961,112.1174,29964.0
2019-09-13 15:20:00,138.65,139.0,138.62,139.0,7952.0,112.1012,112.3842,112.077,112.3842,7952.0
2019-09-13 15:25:00,139.0,139.07,138.99,139.02,5914.0,112.3842,112.4408,112.3761,112.4004,5914.0
2019-09-13 15:30:00,139.0,139.07,138.95,139.01,13420.0,112.3842,112.4408,112.3438,112.3923,13420.0
2019-09-13 15:35:00,139.04,139.19,139.01,139.12,11905.0,112.4166,112.5378,112.3923,112.4812,11905.0
2019-09-13 15:40:00,139.08,139.42,139.06,139.34,30479.0,112.4489,112.7238,112.4327,112.6591,30479.0
2019-09-13 15:45:00,139.38,139.55,139.32,139.5,31204.0,112.6915,112.8289,112.6429,112.7885,31204.0
2019-09-13 15:50:00,139.53,139.57,139.32,139.33,72616.0,112.8127,112.8451,112.6429,112.651,72616.0
2019-09-13 15:55:00,139.35,139.44,139.05,139.25,353291.0,112.6672,112.74,112.4246,112.5864,353291.0
2019-09-16 09:30:00,137.95,138.36,137.36,138.19,29144.0,111.5353,111.8668,111.0583,111.7293,29144.0
2019-09-16 09:35:00,138.45,138.51,137.85,138.08,23881.0,111.9395,111.988,111.4544,111.6404,23881.0
2019-09-16 09:40:00,138.19,138.51,138.12,138.43,16825.0,111.7293,111.988,111.6727,111.9234,16825.0
2019-09-16 09:45:00,138.49,139.0,138.49,138.95,25729.0,111.9719,112.3842,111.9719,112.3438,25729.0
2019-09-16 09:50:00,138.99,139.49,138.99,139.25,11980.0,112.3761,112.7804,112.3761,112.5864,11980.0
2019-09-16 09:55:00,139.23,139.51,139.15,139.5,9516.0,112.5702,112.7966,112.5055,112.7885,9516.0
2019-09-16 10:00:00,139.47,139.7,139.42,139.64,15013.0,112.7642,112.9502,112.7238,112.9017,15013.0
2019-09-16 10:05:00,139.61,139.86,139.51,139.51,19865.0,112.8774,113.0795,112.7966,112.7966,19865.0
2019-09-16 10:10:00,139.51,139.6,139.21,139.26,8332.0,112.7966,112.8693,112.554,112.5944,8332.0
2019-09-16 10:15:00,139.23,139.48,139.23,139.3,17869.0,112.5702,112.7723,112.5702,112.6268,17869.0
2019-09-16 10:20:00,139.28,139.61,139.24,139.57,5961.0,112.6106,112.8774,112.5783,112.8451,5961.0
2019-09-16 10:25:00,139.64,139.72,139.54,139.72,10955.0,112.9017,112.9664,112.8208,112.9664,10955.0
2019-09-16 10:30:00,139.76,139.91,139.75,139.75,12195.0,112.9987,113.12,112.9906,112.9906,12195.0
2019-09-16 10:35:00,139.75,139.93,139.63,139.93,8431.0,112.9906,113.1361,112.8936,113.1361,8431.0
2019-09-16 10:40:00,139.9,140.11,139.73,140.08,14734.0,113.1119,113.2817,112.9744,113.2574,14734.0
2019-09-16 10:45:00,140.19,140.19,139.91,139.91,15435.0,113.3464,113.3464,113.12,113.12,15435.0
2019-09-16 10:50:00,139.91,140.06,139.86,139.87,11509.0,113.12,113.2413,113.0795,113.0876,11509.0
2019-09-16 10:55:00,139.85,140.11,139.84,140.03,10383.0,113.0715,113.2817,113.0634,113.217,10383.0
2019-09-16 11:00:00,140.08,140.15,139.93,140.09,16382.0,113.2574,113.314,113.1361,113.2655,16382.0
2019-09-16 11:05:00,140.12,140.12,139.64,139.64,9972.0,113.2898,113.2898,112.9017,112.9017,9972.0
2019-09-16 11:10:00,139.71,140.03,139.71,140.02,11069.0,112.9583,113.217,112.9583,113.2089,11069.0
2019-09-16 11:15:00,140.03,140.14,139.99,140.08,14821.0,113.217,113.3059,113.1847,113.2574,14821.0
2019-09-16 11:20:00,140.08,140.09,139.84,139.86,11035.0,113.2574,113.2655,113.0634,113.0795,11035.0
2019-09-16 11:25:00,139.86,139.87,139.67,139.73,11709.0,113.0795,113.0876,112.9259,112.9744,11709.0
2019-09-16 11:30:00,139.72,139.81,139.61,139.61,18629.0,112.9664,113.0391,112.8774,112.8774,18629.0
2019-09-16 11:35:00,139.62,139.84,139.62,139.76,11343.0,112.8855,113.0634,112.8855,112.9987,11343.0
2019-09-16 11:40:00,139.69,139.69,139.48,139.64,9120.0,112.9421,112.9421,112.7723,112.9017,9120.0
2019-09-16 11:45:00,139.6,139.72,139.57,139.58,10806.0,112.8693,112.9664,112.8451,112.8532,10806.0
2019-09-16 11:50:00,139.57,139.75,139.51,139.67,10160.0,112.8451,112.9906,112.7966,112.9259,10160.0
2019-09-16 11:55:00,139.69,139.7,139.28,139.45,13121.0,112.9421,112.9502,112.6106,112.7481,13121.0
2019-09-16 12:00:00,139.44,139.6,139.43,139.59,19206.0,112.74,112.8693,112.7319,112.8612,19206.0
2019-09-16 12:05:00,139.53,139.55,139.44,139.44,28185.0,112.8127,112.8289,112.74,112.74,28185.0
2019-09-16 12:10:00,139.49,139.64,139.48,139.62,14855.0,112.7804,112.9017,112.7723,112.8855,14855.0
2019-09-16 12:15:00,139.62,139.62,139.47,139.54,11012.0,112.8855,112.8855,112.7642,112.8208,11012.0
2019-09-16 12:20:00,139.52,139.58,139.49,139.52,8349.0,112.8047,112.8532,112.7804,112.8047,8349.0
2019-09-16 12:25:00,139.52,139.54,139.48,139.49,12418.0,112.8047,112.8208,112.7723,112.7804,12418.0
2019-09-16 12:30:00,139.47,139.72,139.47,139.55,12133.0,112.7642,112.9664,112.7642,112.8289,12133.0
2019-09-16 12:35:00,139.57,139.63,139.46,139.63,7651.0,112.8451,112.8936,112.7561,112.8936,7651.0
2019-09-16 12:40:00,139.69,139.7,139.48,139.59,15257.0,112.9421,112.9502,112.7723,112.8612,15257.0
2019-09-16 12:45:00,139.59,139.76,139.57,139.72,15397.0,112.8612,112.9987,112.8451,112.9664,15397.0
2019-09-16 12:50:00,139.76,139.87,139.7,139.79,12301.0,112.9987,113.0876,112.9502,113.023,12301.0
2019-09-16 12:55:00,139.75,139.92,139.75,139.88,18563.0,112.9906,113.1281,112.9906,113.0957,18563.0
2019-09-16 13:00:00,139.88,140.13,139.83,140.08,10864.0,113.0957,113.2978,113.0553,113.2574,10864.0
2019-09-16 13:05:00,140.09,140.27,140.09,140.16,9230.0,113.2655,113.411,113.2655,113.3221,9230.0
2019-09-16 13:10:00,140.17,140.19,140.0,140.04,10814.0,113.3302,113.3464,113.1927,113.2251,10814.0
2019-09-16 13:15:00,140.0,140.05,139.93,140.01,6549.0,113.1927,113.2332,113.1361,113.2008,6549.0
2019-09-16 13:20:00,140.0,140.11,139.93,140.03,10602.0,113.1927,113.2817,113.1361,113.217,10602.0
2019-09-16 13:25:00,140.02,140.07,140.0,140.06,7051.0,113.2089,113.2493,113.1927,113.2413,7051.0
2019-09-16 13:30:00,140.05,140.06,139.92,139.92,3517.0,113.2332,113.2413,113.1281,113.1281,3517.0
2019-09-16 13:35:00,139.93,140.03,139.89,140.02,6355.0,113.1361,113.217,113.1038,113.2089,6355.0
2019-09-16 13:40:00,140.03,140.21,140.02,140.18,15483.0,113.217,113.3625,113.2089,113.3383,15483.0
2019-09-16 13:45:00,140.11,140.13,139.81,139.82,6854.0,113.2817,113.2978,113.0391,113.0472,6854.0
2019-09-16 13:50:00,139.85,139.86,139.72,139.86,4308.0,113.0715,113.0795,112.9664,113.0795,4308.0
2019-09-16 13:55:00,139.88,140.09,139.88,140.04,5436.0,113.0957,113.2655,113.0957,113.2251,5436.0
2019-09-16 14:00:00,140.03,140.06,139.99,140.0,53841.0,113.217,113.2413,113.1847,113.1927,53841.0
2019-09-16 14:05:00,139.96,139.97,139.88,139.97,5035.0,113.1604,113.1685,113.0957,113.1685,5035.0
2019-09-16 14:10:00,139.97,140.01,139.9,139.97,4644.0,113.1685,113.2008,113.1119,113.1685,4644.0
2019-09-16 14:15:00,139.94,140.08,139.94,140.07,6608.0,113.1442,113.2574,113.1442,113.2493,6608.0
2019-09-16 14:20:00,140.09,140.2,140.07,140.18,6080.0,113.2655,113.3544,113.2493,113.3383,6080.0
2019-09-16 14:25:00,140.24,140.42,140.24,140.38,7265.0,113.3868,113.5323,113.3868,113.5,7265.0
2019-09-16 14:30:00,140.36,140.47,140.34,140.38,7605.0,113.4838,113.5727,113.4676,113.5,7605.0
2019-09-16 14:35:00,140.41,140.51,140.38,140.45,5202.0,113.5242,113.6051,113.5,113.5566,5202.0
2019-09-16 14:40:00,140.47,140.48,140.34,140.42,13167.0,113.5727,113.5808,113.4676,113.5323,13167.0
2019-09-16 14:45:00,140.43,140.47,140.34,140.42,10749.0,113.5404,113.5727,113.4676,113.5323,10749.0
2019-09-16 14:50:00,140.39,140.52,140.38,140.47,16644.0,113.5081,113.6132,113.5,113.5727,16644.0
2019-09-16 14:55:00,140.47,140.47,140.28,140.31,11300.0,113.5727,113.5727,113.4191,113.4434,11300.0
2019-09-16 15:00:00,140.3,140.4,140.26,140.28,7899.0,113.4353,113.5162,113.403,113.4191,7899.0
2019-09-16 15:05:00,140.28,140.3,140.04,140.09,17559.0,113.4191,113.4353,113.2251,113.2655,17559.0
2019-09-16 15:10:00,140.09,140.25,140.09,140.25,16399.0,113.2655,113.3949,113.2655,113.3949,16399.0
2019-09-16 15:15:00,140.25,140.28,140.15,140.21,8468.0,113.3949,113.4191,113.314,113.3625,8468.0
2019-09-16 15:20:00,140.2,140.22,139.98,140.02,9995.0,113.3544,113.3706,113.1766,113.2089,9995.0
2019-09-16 15:25:00,140.01,140.06,139.95,140.0,18477.0,113.2008,113.2413,113.1523,113.1927,18477.0
2019-09-16 15:30:00,139.99,140.02,139.95,140.0,16194.0,113.1847,113.2089,113.1523,113.1927,16194.0
2019-09-16 15:35:00,140.01,140.06,139.99,140.04,21952.0,113.2008,113.2413,113.1847,113.2251,21952.0
2019-09-16 15:40:00,140.02,140.13,139.98,140.12,27126.0,113.2089,113.2978,113.1766,113.2898,27126.0
2019-09-16 15:45:00,140.12,140.16,140.08,140.09,25228.0,113.2898,113.3221,113.2574,113.2655,25228.0
2019-09-16 15:50:00,140.09,140.24,140.08,140.15,47316.0,113.2655,113.3868,113.2574,113.314,47316.0
2019-09-16 15:55:00,140.16,140.51,140.0,140.5,166811.0,113.3221,113.6051,113.1927,113.597,166811.0
2019-09-17 09:30:00,139.6,139.6,138.81,139.17,448396.0,112.8693,112.8693,112.2306,112.5217,448396.0
2019-09-17 09:35:00,139.24,139.35,138.23,138.56,18623.0,112.5783,112.6672,111.7617,112.0285,18623.0
2019-09-17 09:40:00,138.62,139.36,138.6,139.31,8705.0,112.077,112.6753,112.0608,112.6349,8705.0
2019-09-17 09:45:00,139.15,139.21,138.44,138.49,16888.0,112.5055,112.554,111.9315,111.9719,16888.0
2019-09-17 09:50:00,138.57,138.57,138.12,138.22,14498.0,112.0366,112.0366,111.6727,111.7536,14498.0
2019-09-17 09:55:00,138.22,138.81,138.22,138.73,19129.0,111.7536,112.2306,111.7536,112.1659,19129.0
2019-09-17 10:00:00,138.82,138.82,138.4,138.47,5469.0,112.2387,112.2387,111.8991,111.9557,5469.0
2019-09-17 10:05:00,138.45,138.58,138.21,138.22,4708.0,111.9395,112.0446,111.7455,111.7536,4708.0
2019-09-17 10:10:00,138.05,138.33,138.0,138.22,6663.0,111.6161,111.8425,111.5757,111.7536,6663.0
2019-09-17 10:15:00,138.32,138.69,138.32,138.65,5218.0,111.8344,112.1336,111.8344,112.1012,5218.0
2019-09-17 10:20:00,138.58,138.64,138.15,138.25,8164.0,112.0446,112.0932,111.697,111.7778,8164.0
2019-09-17 10:25:00,138.21,138.37,138.01,138.02,8850.0,111.7455,111.8749,111.5838,111.5919,8850.0
2019-09-17 10:30:00,138.12,138.25,138.09,138.22,6414.0,111.6727,111.7778,111.6485,111.7536,6414.0
2019-09-17 10:35:00,138.28,138.5,138.17,138.5,6013.0,111.8021,111.98,111.7132,111.98,6013.0
2019-09-17 10:40:00,138.53,138.63,138.46,138.6,6480.0,112.0042,112.0851,111.9476,112.0608,6480.0
2019-09-17 10:45:00,138.56,138.89,138.49,138.76,6196.0,112.0285,112.2953,111.9719,112.1902,6196.0
2019-09-17 10:50:00,138.77,138.97,138.77,138.92,39116.0,112.1983,112.36,112.1983,112.3195,39116.0
2019-09-17 10:55:00,138.91,139.02,138.72,138.78,31126.0,112.3115,112.4004,112.1578,112.2063,31126.0
2019-09-17 11:00:00,138.78,138.8,138.51,138.57,24504.0,112.2063,112.2225,111.988,112.0366,24504.0
2019-09-17 11:05:00,138.59,138.64,138.44,138.52,9718.0,112.0527,112.0932,111.9315,111.9961,9718.0
2019-09-17 11:10:00,138.51,138.66,138.44,138.52,15484.0,111.988,112.1093,111.9315,111.9961,15484.0
2019-09-17 11:15:00,138.58,138.78,138.49,138.49,5189.0,112.0446,112.2063,111.9719,111.9719,5189.0
2019-09-17 11:20:00,138.5,138.79,138.42,138.78,9875.0,111.98,112.2144,111.9153,112.2063,9875.0
2019-09-17 11:25:00,138.74,138.83,138.69,138.82,7525.0,112.174,112.2468,112.1336,112.2387,7525.0
2019-09-17 11:30:00,138.89,139.0,138.76,138.96,10146.0,112.2953,112.3842,112.1902,112.3519,10146.0
2019-09-17 11:35:00,138.95,139.09,138.87,139.09,4951.0,112.3438,112.457,112.2791,112.457,4951.0
2019-09-17 11:40:00,139.11,139.23,139.1,139.22,2714.0,112.4732,112.5702,112.4651,112.5621,2714.0
2019-09-17 11:45:00,139.24,139.27,139.04,139.04,7992.0,112.5783,112.6025,112.4166,112.4166,7992.0
2019-09-17 11:50:00,139.0,139.1,138.87,138.87,12841.0,112.3842,112.4651,112.2791,112.2791,12841.0
2019-09-17 11:55:00,138.93,139.08,138.88,139.06,6986.0,112.3276,112.4489,112.2872,112.4327,6986.0
2019-09-17 12:00:00,139.05,139.11,139.03,139.04,10278.0,112.4246,112.4732,112.4085,112.4166,10278.0
2019-09-17 12:05:00,139.04,139.04,138.7,138.75,17693.0,112.4166,112.4166,112.1417,112.1821,17693.0
2019-09-17 12:10:00,138.73,138.86,138.68,138.75,19998.0,112.1659,112.271,112.1255,112.1821,19998.0
2019-09-17 12:15:00,138.73,138.83,138.7,138.76,53524.0,112.1659,112.2468,112.1417,112.1902,53524.0
2019-09-17 12:20:00,138.78,138.82,138.72,138.77,24277.0,112.2063,112.2387,112.1578,112.1983,24277.0
2019-09-17 12:25:00,138.79,138.97,138.7,138.97,18416.0,112.2144,112.36,112.1417,112.36,18416.0
2019-09-17 12:30:00,139.02,139.08,138.95,139.05,3140.0,112.4004,112.4489,112.3438,112.4246,3140.0
2019-09-17 12:35:00,139.03,139.03,138.96,138.97,4935.0,112.4085,112.4085,112.3519,112.36,4935.0
2019-09-17 12:40:00,139.01,139.05,138.93,138.96,4020.0,112.3923,112.4246,112.3276,112.3519,4020.0
2019-09-17 12:45:00,138.99,139.07,138.96,139.05,3100.0,112.3761,112.4408,112.3519,112.4246,3100.0
2019-09-17 12:50:00,139.11,139.2,139.08,139.14,4622.0,112.4732,112.5459,112.4489,112.4974,4622.0
2019-09-17 12:55:00,139.26,139.35,139.2,139.3,4039.0,112.5944,112.6672,112.5459,112.6268,4039.0
2019-09-17 13:00:00,139.31,139.49,139.25,139.47,5441.0,112.6349,112.7804,112.5864,112.7642,5441.0
2019-09-17 13:05:00,139.45,139.55,139.44,139.54,14180.0,112.7481,112.8289,112.74,112.8208,14180.0
2019-09-17 13:10:00,139.57,139.59,139.54,139.59,2873.0,112.8451,112.8612,112.8208,112.8612,2873.0
2019-09-17 13:15:00,139.63,139.69,139.6,139.64,7806.0,112.8936,112.9421,112.8693,112.9017,7806.0
2019-09-17 13:20:00,139.64,139.71,139.64,139.7,5124.0,112.9017,112.9583,112.9017,112.9502,5124.0
2019-09-17 13:25:00,139.7,139.78,139.68,139.69,5552.0,112.9502,113.0149,112.934,112.9421,5552.0
2019-09-17 13:30:00,139.7,139.8,139.7,139.78,4074.0,112.9502,113.031,112.9502,113.0149,4074.0
2019-09-17 13:35:00,139.79,139.87,139.76,139.85,11255.0,113.023,113.0876,112.9987,113.0715,11255.0
2019-09-17 13:40:00,139.83,139.89,139.82,139.84,27308.0,113.0553,113.1038,113.0472,113.0634,27308.0
2019-09-17 13:45:00,139.84,139.87,139.68,139.68,7006.0,113.0634,113.0876,112.934,112.934,7006.0
2019-09-17 13:50:00,139.68,139.85,139.68,139.81,8022.0,112.934,113.0715,112.934,113.0391,8022.0
2019-09-17 13:55:00,139.82,139.99,139.77,139.84,9799.0,113.0472,113.1847,113.0068,113.0634,9799.0
2019-09-17 14:00:00,139.91,140.04,139.9,139.98,12637.0,113.12,113.2251,113.1119,113.1766,12637.0
2019-09-17 14:05:00,139.96,139.99,139.79,139.85,8763.0,113.1604,113.1847,113.023,113.0715,8763.0
2019-09-17 14:10:00,139.85,139.88,139.71,139.72,6864.0,113.0715,113.0957,112.9583,112.9664,6864.0
2019-09-17 14:15:00,139.74,139.81,139.69,139.69,6659.0,112.9825,113.0391,112.9421,112.9421,6659.0
2019-09-17 14:20:00,139.7,139.7,139.53,139.53,5305.0,112.9502,112.9502,112.8127,112.8127,5305.0
2019-09-17 14:25:00,139.56,139.6,139.52,139.57,2801.0,112.837,112.8693,112.8047,112.8451,2801.0
2019-09-17 14:30:00,139.58,139.74,139.57,139.72,8428.0,112.8532,112.9825,112.8451,112.9664,8428.0
2019-09-17 14:35:00,139.72,139.76,139.68,139.7,5427.0,112.9664,112.9987,112.934,112.9502,5427.0
2019-09-17 14:40:00,139.69,139.77,139.65,139.73,23475.0,112.9421,113.0068,112.9098,112.9744,23475.0
2019-09-17 14:45:00,139.71,139.78,139.57,139.61,21651.0,112.9583,113.0149,112.8451,112.8774,21651.0
2019-09-17 14:50:00,139.62,139.68,139.59,139.59,9332.0,112.8855,112.934,112.8612,112.8612,9332.0
2019-09-17 14:55:00,139.61,139.61,139.47,139.49,15925.0,112.8774,112.8774,112.7642,112.7804,15925.0
2019-09-17 15:00:00,139.51,139.57,139.45,139.45,8521.0,112.7966,112.8451,112.7481,112.7481,8521.0
2019-09-17 15:05:00,139.49,139.52,139.4,139.44,7063.0,112.7804,112.8047,112.7076,112.74,7063.0
2019-09-17 15:10:00,139.41,139.43,139.3,139.3,5640.0,112.7157,112.7319,112.6268,112.6268,5640.0
2019-09-17 15:15:00,139.27,139.36,139.23,139.23,8188.0,112.6025,112.6753,112.5702,112.5702,8188.0
2019-09-17 15:20:00,139.24,139.33,139.22,139.24,11521.0,112.5783,112.651,112.5621,112.5783,11521.0
2019-09-17 15:25:00,139.23,139.3,139.22,139.28,5521.0,112.5702,112.6268,112.5621,112.6106,5521.0
2019-09-17 15:30:00,139.3,139.5,139.25,139.5,11432.0,112.6268,112.7885,112.5864,112.7885,11432.0
2019-09-17 15:35:00,139.5,139.54,139.41,139.51,10062.0,112.7885,112.8208,112.7157,112.7966,10062.0
2019-09-17 15:40:00,139.54,139.59,139.49,139.58,15172.0,112.8208,112.8612,112.7804,112.8532,15172.0
2019-09-17 15:45:00,139.59,139.6,139.51,139.51,18221.0,112.8612,112.8693,112.7966,112.7966,18221.0
2019-09-17 15:50:00,139.48,139.48,139.2,139.2,49614.0,112.7723,112.7723,112.5459,112.5459,49614.0
2019-09-17 15:55:00,139.21,139.37,139.13,139.23,250838.0,112.554,112.6834,112.4893,112.5702,250838.0
2019-09-18 09:30:00,138.75,138.75,138.08,138.32,20001.0,112.1821,112.1821,111.6404,111.8344,20001.0
2019-09-18 09:35:00,138.39,138.87,138.38,138.87,24904.0,111.891,112.2791,111.8829,112.2791,24904.0
2019-09-18 09:40:00,138.73,138.76,138.54,138.72,7000.0,112.1659,112.1902,112.0123,112.1578,7000.0
2019-09-18 09:45:00,138.67,139.1,138.65,138.69,47113.0,112.1174,112.4651,112.1012,112.1336,47113.0
2019-09-18 09:50:00,138.58,139.04,138.53,139.0,5601.0,112.0446,112.4166,112.0042,112.3842,5601.0
2019-09-18 09:55:00,138.83,138.95,138.69,138.8,4800.0,112.2468,112.3438,112.1336,112.2225,4800.0
2019-09-18 10:00:00,138.81,138.93,138.69,138.69,5480.0,112.2306,112.3276,112.1336,112.1336,5480.0
2019-09-18 10:05:00,138.69,139.03,138.69,138.95,9321.0,112.1336,112.4085,112.1336,112.3438,9321.0
2019-09-18 10:10:00,139.0,139.17,138.92,139.17,12067.0,112.3842,112.5217,112.3195,112.5217,12067.0
2019-09-18 10:15:00,139.1,139.24,138.93,139.0,9878.0,112.4651,112.5783,112.3276,112.3842,9878.0
2019-09-18 10:20:00,138.9,139.05,138.89,139.04,5492.0,112.3034,112.4246,112.2953,112.4166,5492.0
2019-09-18 10:25:00,139.04,139.14,138.97,139.11,6926.0,112.4166,112.4974,112.36,112.4732,6926.0
2019-09-18 10:30:00,139.06,139.11,139.02,139.07,4200.0,112.4327,112.4732,112.4004,112.4408,4200.0
2019-09-18 10:35:00,139.06,139.1,139.0,139.0,6567.0,112.4327,112.4651,112.3842,112.3842,6567.0
2019-09-18 10:40:00,139.05,139.09,138.9,138.96,4715.0,112.4246,112.457,112.3034,112.3519,4715.0
2019-09-18 10:45:00,138.95,139.06,138.82,138.89,6074.0,112.3438,112.4327,112.2387,112.2953,6074.0
2019-09-18 10:50:00,138.94,139.0,138.85,138.9,4947.0,112.3357,112.3842,112.2629,112.3034,4947.0
2019-09-18 10:55:00,138.89,139.13,138.88,139.05,26063.0,112.2953,112.4893,112.2872,112.4246,26063.0
2019-09-18 11:00:00,139.11,139.11,138.94,139.08,4434.0,112.4732,112.4732,112.3357,112.4489,4434.0
2019-09-18 11:05:00,139.06,139.06,138.9,139.04,3478.0,112.4327,112.4327,112.3034,112.4166,3478.0
2019-09-18 11:10:00,139.01,139.05,138.88,138.92,4500.0,112.3923,112.4246,112.2872,112.3195,4500.0
2019-09-18 11:15:00,138.97,139.07,138.88,138.99,6126.0,112.36,112.4408,112.2872,112.3761,6126.0
2019-09-18 11:20:00,138.93,138.99,138.86,138.93,4100.0,112.3276,112.3761,112.271,112.3276,4100.0
2019-09-18 11:25:00,138.9,138.97,138.86,138.91,3000.0,112.3034,112.36,112.271,112.3115,3000.0
2019-09-18 11:30:00,138.94,138.99,138.83,138.89,5384.0,112.3357,112.3761,112.2468,112.2953,5384.0
2019-09-18 11:35:00,138.84,138.89,138.77,138.87,3494.0,112.2549,112.2953,112.1983,112.2791,3494.0
2019-09-18 11:40:00,138.89,138.98,138.87,138.97,5085.0,112.2953,112.3681,112.2791,112.36,5085.0
2019-09-18 11:45:00,138.95,138.96,138.84,138.93,2692.0,112.3438,112.3519,112.2549,112.3276,2692.0
2019-09-18 11:50:00,138.93,139.06,138.93,139.05,5765.0,112.3276,112.4327,112.3276,112.4246,5765.0
2019-09-18 11:55:00,139.06,139.31,138.99,139.3,7079.0,112.4327,112.6349,112.3761,112.6268,7079.0
2019-09-18 12:00:00,139.32,139.34,139.15,139.19,5872.0,112.6429,112.6591,112.5055,112.5378,5872.0
2019-09-18 12:05:00,139.19,139.25,139.17,139.23,8150.0,112.5378,112.5864,112.5217,112.5702,8150.0
2019-09-18 12:10:00,139.23,139.24,139.12,139.17,4633.0,112.5702,112.5783,112.4812,112.5217,4633.0
2019-09-18 12:15:00,139.17,139.19,139.05,139.06,8040.0,112.5217,112.5378,112.4246,112.4327,8040.0
2019-09-18 12:20:00,139.09,139.3,139.08,139.3,20433.0,112.457,112.6268,112.4489,112.6268,20433.0
2019-09-18 12:25:00,139.29,139.36,139.22,139.35,3181.0,112.6187,112.6753,112.5621,112.6672,3181.0
2019-09-18 12:30:00,139.35,139.53,139.35,139.53,3073.0,112.6672,112.8127,112.6672,112.8127,3073.0
2019-09-18 12:35:00,139.55,139.55,139.41,139.44,4213.0,112.8289,112.8289,112.7157,112.74,4213.0
2019-09-18 12:40:00,139.45,139.51,139.43,139.43,3308.0,112.7481,112.7966,112.7319,112.7319,3308.0
2019-09-18 12:45:00,139.44,139.48,139.41,139.43,5063.0,112.74,112.7723,112.7157,112.7319,5063.0
2019-09-18 12:50:00,139.46,139.46,139.27,139.35,3822.0,112.7561,112.7561,112.6025,112.6672,3822.0
2019-09-18 12:55:00,139.32,139.36,139.26,139.31,5512.0,112.6429,112.6753,112.5944,112.6349,5512.0
2019-09-18 13:00:00,139.32,139.44,139.23,139.44,95910.0,112.6429,112.74,112.5702,112.74,95910.0
2019-09-18 13:05:00,139.41,139.51,139.37,139.5,5100.0,112.7157,112.7966,112.6834,112.7885,5100.0
2019-09-18 13:10:00,139.51,139.59,139.39,139.43,5912.0,112.7966,112.8612,112.6995,112.7319,5912.0
2019-09-18 13:15:00,139.44,139.47,139.4,139.46,4320.0,112.74,112.7642,112.7076,112.7561,4320.0
2019-09-18 13:20:00,139.44,139.54,139.42,139.45,6575.0,112.74,112.8208,112.7238,112.7481,6575.0
2019-09-18 13:25:00,139.43,139.48,139.18,139.18,12389.0,112.7319,112.7723,112.5298,112.5298,12389.0
2019-09-18 13:30:00,139.21,139.21,138.97,139.03,15300.0,112.554,112.554,112.36,112.4085,15300.0
2019-09-18 13:35:00,139.07,139.11,138.91,139.05,15996.0,112.4408,112.4732,112.3115,112.4246,15996.0
2019-09-18 13:40:00,139.0,139.36,139.0,139.33,12285.0,112.3842,112.6753,112.3842,112.651,12285.0
2019-09-18 13:45:00,139.39,139.58,139.32,139.55,120703.0,112.6995,112.8532,112.6429,112.8289,120703.0
2019-09-18 13:50:00,139.55,139.81,139.54,139.76,7958.0,112.8289,113.0391,112.8208,112.9987,7958.0
2019-09-18 13:55:00,139.79,139.99,139.78,139.82,8725.0,113.023,113.1847,113.0149,113.0472,8725.0
2019-09-18 14:00:00,139.69,140.45,139.56,140.34,26448.0,112.9421,113.5566,112.837,113.4676,26448.0
2019-09-18 14:05:00,140.39,140.66,140.29,140.38,12775.0,113.5081,113.7264,113.4272,113.5,12775.0
2019-09-18 14:10:00,140.26,140.36,140.05,140.11,7125.0,113.403,113.4838,113.2332,113.2817,7125.0
2019-09-18 14:15:00,140.11,140.45,139.92,140.36,16239.0,113.2817,113.5566,113.1281,113.4838,16239.0
2019-09-18 14:20:00,140.37,140.75,140.37,140.63,5876.0,113.4919,113.7991,113.4919,113.7021,5876.0
2019-09-18 14:25:00,140.59,140.64,140.25,140.34,8184.0,113.6698,113.7102,113.3949,113.4676,8184.0
2019-09-18 14:30:00,140.34,140.44,139.92,140.05,10212.0,113.4676,113.5485,113.1281,113.2332,10212.0
2019-09-18 14:35:00,140.06,140.25,139.92,140.18,10856.0,113.2413,113.3949,113.1281,113.3383,10856.0
2019-09-18 14:40:00,140.26,140.79,140.26,140.76,10405.0,113.403,113.8315,113.403,113.8072,10405.0
2019-09-18 14:45:00,140.76,140.8,140.56,140.78,9115.0,113.8072,113.8396,113.6455,113.8234,9115.0
2019-09-18 14:50:00,140.81,140.9,140.46,140.57,13100.0,113.8476,113.9204,113.5647,113.6536,13100.0
2019-09-18 14:55:00,140.61,140.69,140.44,140.45,17661.0,113.6859,113.7506,113.5485,113.5566,17661.0
2019-09-18 15:00:00,140.44,140.62,140.44,140.5,14877.0,113.5485,113.694,113.5485,113.597,14877.0
2019-09-18 15:05:00,140.5,140.64,140.34,140.63,6338.0,113.597,113.7102,113.4676,113.7021,6338.0
2019-09-18 15:10:00,140.59,140.77,140.56,140.72,5922.0,113.6698,113.8153,113.6455,113.7749,5922.0
2019-09-18 15:15:00,140.69,140.89,140.61,140.89,69021.0,113.7506,113.9123,113.6859,113.9123,69021.0
2019-09-18 15:20:00,140.91,140.97,140.78,140.82,9555.0,113.9285,113.977,113.8234,113.8557,9555.0
2019-09-18 15:25:00,140.83,140.9,140.71,140.89,20211.0,113.8638,113.9204,113.7668,113.9123,20211.0
2019-09-18 15:30:00,140.9,141.31,140.89,141.25,26438.0,113.9204,114.2519,113.9123,114.2034,26438.0
2019-09-18 15:35:00,141.25,141.26,140.97,141.01,41176.0,114.2034,114.2115,113.977,114.0093,41176.0
2019-09-18 15:40:00,141.01,141.06,140.85,140.91,29246.0,114.0093,114.0498,113.88,113.9285,29246.0
2019-09-18 15:45:00,140.92,140.96,140.81,140.82,40084.0,113.9366,113.9689,113.8476,113.8557,40084.0
2019-09-18 15:50:00,140.81,140.86,140.51,140.56,48548.0,113.8476,113.8881,113.6051,113.6455,48548.0
2019-09-18 15:55:00,140.55,141.25,140.46,141.21,197377.0,113.6374,114.2034,113.5647,114.1711,197377.0
2019-09-19 09:30:00,139.76,141.49,139.76,141.38,47125.0,112.9987,114.3974,112.9987,114.3085,47125.0
2019-09-19 09:35:00,141.15,141.3,140.8,141.19,21163.0,114.1225,114.2438,113.8396,114.1549,21163.0
2019-09-19 09:40:00,141.12,141.14,140.8,141.14,9255.0,114.0983,114.1145,113.8396,114.1145,9255.0
2019-09-19 09:45:00,141.15,141.18,140.84,141.13,14465.0,114.1225,114.1468,113.8719,114.1064,14465.0
2019-09-19 09:50:00,141.02,141.16,140.92,141.11,9653.0,114.0174,114.1306,113.9366,114.0902,9653.0
2019-09-19 09:55:00,141.16,141.33,141.04,141.05,8830.0,114.1306,114.2681,114.0336,114.0417,8830.0
2019-09-19 10:00:00,141.15,141.35,140.97,141.25,17184.0,114.1225,114.2842,113.977,114.2034,17184.0
2019-09-19 10:05:00,141.25,141.31,140.72,141.02,22623.0,114.2034,114.2519,113.7749,114.0174,22623.0
2019-09-19 10:10:00,141.04,141.3,141.01,141.24,13528.0,114.0336,114.2438,114.0093,114.1953,13528.0
2019-09-19 10:15:00,141.2,141.44,141.19,141.36,10188.0,114.163,114.357,114.1549,114.2923,10188.0
2019-09-19 10:20:00,141.39,141.49,141.3,141.49,7467.0,114.3166,114.3974,114.2438,114.3974,7467.0
2019-09-19 10:25:00,141.49,141.49,141.26,141.26,6720.0,114.3974,114.3974,114.2115,114.2115,6720.0
2019-09-19 10:30:00,141.27,141.51,141.24,141.49,38939.0,114.2196,114.4136,114.1953,114.3974,38939.0
2019-09-19 10:35:00,141.46,141.63,141.45,141.58,9953.0,114.3732,114.5106,114.3651,114.4702,9953.0
2019-09-19 10:40:00,141.6,141.79,141.59,141.79,15725.0,114.4864,114.64,114.4783,114.64,15725.0
2019-09-19 10:45:00,141.77,141.85,141.71,141.78,7181.0,114.6238,114.6885,114.5753,114.6319,7181.0
2019-09-19 10:50:00,141.76,141.82,141.69,141.82,10160.0,114.6157,114.6642,114.5591,114.6642,10160.0
2019-09-19 10:55:00,141.84,141.85,141.64,141.68,8735.0,114.6804,114.6885,114.5187,114.5511,8735.0
2019-09-19 11:00:00,141.67,141.71,141.53,141.61,15337.0,114.543,114.5753,114.4298,114.4945,15337.0
2019-09-19 11:05:00,141.63,141.66,141.56,141.63,7992.0,114.5106,114.5349,114.454,114.5106,7992.0
2019-09-19 11:10:00,141.63,141.77,141.63,141.71,8541.0,114.5106,114.6238,114.5106,114.5753,8541.0
2019-09-19 11:15:00,141.73,142.0,141.73,141.93,9113.0,114.5915,114.8098,114.5915,114.7532,9113.0
2019-09-19 11:20:00,141.93,142.08,141.92,142.05,4472.0,114.7532,114.8745,114.7451,114.8502,4472.0
2019-09-19 11:25:00,142.03,142.06,141.93,141.95,12560.0,114.834,114.8583,114.7532,114.7694,12560.0
2019-09-19 11:30:00,141.93,142.09,141.93,142.04,10650.0,114.7532,114.8825,114.7532,114.8421,10650.0
2019-09-19 11:35:00,142.03,142.04,141.84,141.94,12016.0,114.834,114.8421,114.6804,114.7613,12016.0
2019-09-19 11:40:00,141.92,142.04,141.85,141.99,28776.0,114.7451,114.8421,114.6885,114.8017,28776.0
2019-09-19 11:45:00,142.0,142.0,141.75,141.76,20306.0,114.8098,114.8098,114.6077,114.6157,20306.0
2019-09-19 11:50:00,141.71,141.81,141.7,141.78,6120.0,114.5753,114.6562,114.5672,114.6319,6120.0
2019-09-19 11:55:00,141.78,141.97,141.76,141.85,7213.0,114.6319,114.7855,114.6157,114.6885,7213.0
2019-09-19 12:00:00,141.89,142.01,141.87,141.9,15760.0,114.7208,114.8179,114.7047,114.7289,15760.0
2019-09-19 12:05:00,141.91,141.94,141.87,141.89,3172.0,114.737,114.7613,114.7047,114.7208,3172.0
2019-09-19 12:10:00,141.89,142.0,141.87,141.99,8701.0,114.7208,114.8098,114.7047,114.8017,8701.0
2019-09-19 12:15:00,141.97,141.98,141.71,141.75,6800.0,114.7855,114.7936,114.5753,114.6077,6800.0
2019-09-19 12:20:00,141.76,141.77,141.68,141.77,3272.0,114.6157,114.6238,114.5511,114.6238,3272.0
2019-09-19 12:25:00,141.79,141.85,141.6,141.61,18184.0,114.64,114.6885,114.4864,114.4945,18184.0
2019-09-19 12:30:00,141.56,141.82,141.55,141.82,31015.0,114.454,114.6642,114.4459,114.6642,31015.0
2019-09-19 12:35:00,141.77,141.86,141.74,141.86,4654.0,114.6238,114.6966,114.5996,114.6966,4654.0
2019-09-19 12:40:00,141.88,141.88,141.76,141.77,5950.0,114.7128,114.7128,114.6157,114.6238,5950.0
2019-09-19 12:45:00,141.78,141.88,141.77,141.86,5986.0,114.6319,114.7128,114.6238,114.6966,5986.0
2019-09-19 12:50:00,141.91,141.94,141.85,141.91,4636.0,114.737,114.7613,114.6885,114.737,4636.0
2019-09-19 12:55:00,141.94,141.98,141.81,141.81,6805.0,114.7613,114.7936,114.6562,114.6562,6805.0
2019-09-19 13:00:00,141.79,141.89,141.75,141.87,4701.0,114.64,114.7208,114.6077,114.7047,4701.0
2019-09-19 13:05:00,141.9,141.93,141.85,141.9,3064.0,114.7289,114.7532,114.6885,114.7289,3064.0
2019-09-19 13:10:00,141.88,141.96,141.81,141.83,3532.0,114.7128,114.7774,114.6562,114.6723,3532.0
2019-09-19 13:15:00,141.82,141.87,141.79,141.87,2661.0,114.6642,114.7047,114.64,114.7047,2661.0
2019-09-19 13:20:00,141.88,141.95,141.85,141.93,5831.0,114.7128,114.7694,114.6885,114.7532,5831.0
2019-09-19 13:25:00,141.94,142.01,141.91,142.01,8266.0,114.7613,114.8179,114.737,114.8179,8266.0
2019-09-19 13:30:00,142.0,142.03,141.76,141.89,12575.0,114.8098,114.834,114.6157,114.7208,12575.0
2019-09-19 13:35:00,141.86,141.89,141.75,141.8,6128.0,114.6966,114.7208,114.6077,114.6481,6128.0
2019-09-19 13:40:00,141.83,141.84,141.68,141.84,14383.0,114.6723,114.6804,114.5511,114.6804,14383.0
2019-09-19 13:45:00,141.86,141.9,141.81,141.88,8087.0,114.6966,114.7289,114.6562,114.7128,8087.0
2019-09-19 13:50:00,141.88,141.99,141.83,141.95,7186.0,114.7128,114.8017,114.6723,114.7694,7186.0
2019-09-19 13:55:00,141.92,141.94,141.86,141.92,8877.0,114.7451,114.7613,114.6966,114.7451,8877.0
2019-09-19 14:00:00,141.91,141.95,141.84,141.87,6870.0,114.737,114.7694,114.6804,114.7047,6870.0
2019-09-19 14:05:00,141.87,141.89,141.81,141.83,3787.0,114.7047,114.7208,114.6562,114.6723,3787.0
2019-09-19 14:10:00,141.85,141.87,141.77,141.79,16362.0,114.6885,114.7047,114.6238,114.64,16362.0
2019-09-19 14:15:00,141.8,141.8,141.69,141.76,10238.0,114.6481,114.6481,114.5591,114.6157,10238.0
2019-09-19 14:20:00,141.75,141.8,141.67,141.73,7628.0,114.6077,114.6481,114.543,114.5915,7628.0
2019-09-19 14:25:00,141.71,141.72,141.54,141.59,10258.0,114.5753,114.5834,114.4379,114.4783,10258.0
2019-09-19 14:30:00,141.58,141.69,141.44,141.5,67887.0,114.4702,114.5591,114.357,114.4055,67887.0
2019-09-19 14:35:00,141.49,141.56,141.37,141.55,40791.0,114.3974,114.454,114.3004,114.4459,40791.0
2019-09-19 14:40:00,141.57,141.58,141.49,141.53,14719.0,114.4621,114.4702,114.3974,114.4298,14719.0
2019-09-19 14:45:00,141.54,141.56,141.42,141.5,52211.0,114.4379,114.454,114.3408,114.4055,52211.0
2019-09-19 14:50:00,141.52,141.54,141.32,141.33,13410.0,114.4217,114.4379,114.26,114.2681,13410.0
2019-09-19 14:55:00,141.33,141.42,141.27,141.41,31020.0,114.2681,114.3408,114.2196,114.3328,31020.0
2019-09-19 15:00:00,141.4,141.54,141.29,141.32,31355.0,114.3247,114.4379,114.2357,114.26,31355.0
2019-09-19 15:05:00,141.29,141.39,141.23,141.38,28527.0,114.2357,114.3166,114.1872,114.3085,28527.0
2019-09-19 15:10:00,141.38,141.45,141.2,141.22,36357.0,114.3085,114.3651,114.163,114.1791,36357.0
2019-09-19 15:15:00,141.23,141.43,141.23,141.38,24874.0,114.1872,114.3489,114.1872,114.3085,24874.0
2019-09-19 15:20:00,141.37,141.43,141.33,141.38,22316.0,114.3004,114.3489,114.2681,114.3085,22316.0
2019-09-19 15:25:00,141.37,141.46,141.33,141.43,99937.0,114.3004,114.3732,114.2681,114.3489,99937.0
2019-09-19 15:30:00,141.43,141.44,140.81,140.81,24488.0,114.3489,114.357,113.8476,113.8476,24488.0
2019-09-19 15:35:00,140.81,141.05,140.73,141.04,14886.0,113.8476,114.0417,113.783,114.0336,14886.0
2019-09-19 15:40:00,141.03,141.08,140.94,141.03,27351.0,114.0255,114.0659,113.9528,114.0255,27351.0
2019-09-19 15:45:00,141.02,141.03,140.52,140.56,46515.0,114.0174,114.0255,113.6132,113.6455,46515.0
2019-09-19 15:50:00,140.54,140.73,140.45,140.73,37711.0,113.6293,113.783,113.5566,113.783,37711.0
2019-09-19 15:55:00,140.75,141.01,140.56,141.0,189098.0,113.7991,114.0093,113.6455,114.0013,189098.0
2019-09-20 09:30:00,141.28,141.64,140.79,141.64,455017.0,114.2276,114.5187,113.8315,114.5187,455017.0
2019-09-20 09:35:00,141.37,141.37,140.83,140.84,9482.0,114.3004,114.3004,113.8638,113.8719,9482.0
2019-09-20 09:40:00,140.79,141.14,140.78,140.86,7685.0,113.8315,114.1145,113.8234,113.8881,7685.0
2019-09-20 09:45:00,140.92,140.92,140.36,140.36,6712.0,113.9366,113.9366,113.4838,113.4838,6712.0
2019-09-20 09:50:00,140.36,140.65,140.34,140.64,22853.0,113.4838,113.7183,113.4676,113.7102,22853.0
2019-09-20 09:55:00,140.65,140.75,140.39,140.65,17875.0,113.7183,113.7991,113.5081,113.7183,17875.0
2019-09-20 10:00:00,140.64,140.85,140.43,140.83,13636.0,113.7102,113.88,113.5404,113.8638,13636.0
2019-09-20 10:05:00,140.87,141.14,140.85,140.96,15498.0,113.8962,114.1145,113.88,113.9689,15498.0
2019-09-20 10:10:00,140.94,141.24,140.87,141.03,14604.0,113.9528,114.1953,113.8962,114.0255,14604.0
2019-09-20 10:15:00,141.05,141.17,140.94,141.16,12431.0,114.0417,114.1387,113.9528,114.1306,12431.0
2019-09-20 10:20:00,141.19,141.27,141.11,141.21,11279.0,114.1549,114.2196,114.0902,114.1711,11279.0
2019-09-20 10:25:00,141.2,141.29,141.17,141.27,7012.0,114.163,114.2357,114.1387,114.2196,7012.0
2019-09-20 10:30:00,141.27,141.37,141.16,141.31,9778.0,114.2196,114.3004,114.1306,114.2519,9778.0
2019-09-20 10:35:00,141.37,141.45,141.19,141.25,9470.0,114.3004,114.3651,114.1549,114.2034,9470.0
2019-09-20 10:40:00,141.28,141.4,141.23,141.31,272064.0,114.2276,114.3247,114.1872,114.2519,272064.0
2019-09-20 10:45:00,141.31,141.7,141.25,141.64,18473.0,114.2519,114.5672,114.2034,114.5187,18473.0
2019-09-20 10:50:00,141.64,141.67,141.26,141.34,7260.0,114.5187,114.543,114.2115,114.2762,7260.0
2019-09-20 10:55:00,141.34,141.55,141.3,141.53,6987.0,114.2762,114.4459,114.2438,114.4298,6987.0
2019-09-20 11:00:00,141.5,141.54,141.27,141.29,11426.0,114.4055,114.4379,114.2196,114.2357,11426.0
2019-09-20 11:05:00,141.29,141.37,141.22,141.35,12948.0,114.2357,114.3004,114.1791,114.2842,12948.0
2019-09-20 11:10:00,141.39,141.47,141.15,141.15,36262.0,114.3166,114.3813,114.1225,114.1225,36262.0
2019-09-20 11:15:00,141.21,141.23,140.87,140.96,10909.0,114.1711,114.1872,113.8962,113.9689,10909.0
2019-09-20 11:20:00,140.97,141.23,140.94,141.23,10234.0,113.977,114.1872,113.9528,114.1872,10234.0
2019-09-20 11:25:00,141.21,141.34,141.19,141.25,8900.0,114.1711,114.2762,114.1549,114.2034,8900.0
2019-09-20 11:30:00,141.21,141.28,141.08,141.23,40171.0,114.1711,114.2276,114.0659,114.1872,40171.0
2019-09-20 11:35:00,141.24,141.27,141.0,141.06,9616.0,114.1953,114.2196,114.0013,114.0498,9616.0
2019-09-20 11:40:00,141.06,141.15,141.01,141.12,5561.0,114.0498,114.1225,114.0093,114.0983,5561.0
2019-09-20 11:45:00,141.17,141.19,141.08,141.17,9732.0,114.1387,114.1549,114.0659,114.1387,9732.0
2019-09-20 11:50:00,141.16,141.33,141.16,141.33,5431.0,114.1306,114.2681,114.1306,114.2681,5431.0
2019-09-20 11:55:00,141.34,141.45,141.34,141.39,7033.0,114.2762,114.3651,114.2762,114.3166,7033.0
2019-09-20 12:00:00,141.39,141.56,141.38,141.51,6954.0,114.3166,114.454,114.3085,114.4136,6954.0
2019-09-20 12:05:00,141.51,141.69,141.42,141.68,7630.0,114.4136,114.5591,114.3408,114.5511,7630.0
2019-09-20 12:10:00,141.67,141.97,141.65,141.92,5654.0,114.543,114.7855,114.5268,114.7451,5654.0
2019-09-20 12:15:00,141.94,142.09,141.94,142.06,15099.0,114.7613,114.8825,114.7613,114.8583,15099.0
2019-09-20 12:20:00,142.06,142.17,142.06,142.17,26077.0,114.8583,114.9472,114.8583,114.9472,26077.0
2019-09-20 12:25:00,142.16,142.26,142.08,142.2,8840.0,114.9391,115.02,114.8745,114.9715,8840.0
2019-09-20 12:30:00,142.19,142.22,142.07,142.12,7695.0,114.9634,114.9877,114.8664,114.9068,7695.0
2019-09-20 12:35:00,142.13,142.14,141.9,141.96,5750.0,114.9149,114.923,114.7289,114.7774,5750.0
2019-09-20 12:40:00,141.96,141.96,141.87,141.88,2752.0,114.7774,114.7774,114.7047,114.7128,2752.0
2019-09-20 12:45:00,141.84,141.84,141.58,141.71,7914.0,114.6804,114.6804,114.4702,114.5753,7914.0
2019-09-20 12:50:00,141.76,141.82,141.69,141.8,3300.0,114.6157,114.6642,114.5591,114.6481,3300.0
2019-09-20 12:55:00,141.76,141.76,141.63,141.71,14536.0,114.6157,114.6157,114.5106,114.5753,14536.0
2019-09-20 13:00:00,141.72,141.82,141.7,141.71,4900.0,114.5834,114.6642,114.5672,114.5753,4900.0
2019-09-20 13:05:00,141.7,141.71,141.39,141.41,5749.0,114.5672,114.5753,114.3166,114.3328,5749.0
2019-09-20 13:10:00,141.36,141.39,140.86,140.92,28746.0,114.2923,114.3166,113.8881,113.9366,28746.0
2019-09-20 13:15:00,140.82,140.98,140.25,140.96,7501.0,113.8557,113.9851,113.3949,113.9689,7501.0
2019-09-20 13:20:00,140.97,140.97,140.59,140.88,10206.0,113.977,113.977,113.6698,113.9042,10206.0
2019-09-20 13:25:00,140.89,141.09,140.89,141.07,11033.0,113.9123,114.074,113.9123,114.0579,11033.0
2019-09-20 13:30:00,141.06,141.06,140.85,140.97,9439.0,114.0498,114.0498,113.88,113.977,9439.0
2019-09-20 13:35:00,140.97,141.06,140.87,140.91,7718.0,113.977,114.0498,113.8962,113.9285,7718.0
2019-09-20 13:40:00,140.87,141.09,140.79,141.05,45014.0,113.8962,114.074,113.8315,114.0417,45014.0
2019-09-20 13:45:00,141.02,141.07,140.78,140.81,18099.0,114.0174,114.0579,113.8234,113.8476,18099.0
2019-09-20 13:50:00,140.81,141.05,140.77,141.05,24154.0,113.8476,114.0417,113.8153,114.0417,24154.0
2019-09-20 13:55:00,141.04,141.24,140.94,141.24,24568.0,114.0336,114.1953,113.9528,114.1953,24568.0
2019-09-20 14:00:00,141.28,141.62,141.28,141.42,33029.0,114.2276,114.5025,114.2276,114.3408,33029.0
2019-09-20 14:05:00,141.42,141.49,141.29,141.29,33946.0,114.3408,114.3974,114.2357,114.2357,33946.0
2019-09-20 14:10:00,141.29,141.44,141.29,141.37,13867.0,114.2357,114.357,114.2357,114.3004,13867.0
2019-09-20 14:15:00,141.42,141.46,141.34,141.34,15307.0,114.3408,114.3732,114.2762,114.2762,15307.0
2019-09-20 14:20:00,141.3,141.46,141.05,141.13,14820.0,114.2438,114.3732,114.0417,114.1064,14820.0
2019-09-20 14:25:00,141.14,141.24,140.99,141.02,9715.0,114.1145,114.1953,113.9932,114.0174,9715.0
2019-09-20 14:30:00,141.03,141.2,141.0,141.18,14162.0,114.0255,114.163,114.0013,114.1468,14162.0
2019-09-20 14:35:00,141.19,141.34,141.17,141.3,9953.0,114.1549,114.2762,114.1387,114.2438,9953.0
2019-09-20 14:40:00,141.28,141.4,141.26,141.37,8172.0,114.2276,114.3247,114.2115,114.3004,8172.0
2019-09-20 14:45:00,141.38,141.45,141.37,141.39,9690.0,114.3085,114.3651,114.3004,114.3166,9690.0
2019-09-20 14:50:00,141.38,141.4,141.28,141.35,7620.0,114.3085,114.3247,114.2276,114.2842,7620.0
2019-09-20 14:55:00,141.35,141.36,141.15,141.23,8964.0,114.2842,114.2923,114.1225,114.1872,8964.0
2019-09-20 15:00:00,141.21,141.3,141.18,141.24,6474.0,114.1711,114.2438,114.1468,114.1953,6474.0
2019-09-20 15:05:00,141.25,141.3,141.17,141.18,6557.0,114.2034,114.2438,114.1387,114.1468,6557.0
2019-09-20 15:10:00,141.19,141.19,141.09,141.12,11169.0,114.1549,114.1549,114.074,114.0983,11169.0
2019-09-20 15:15:00,141.12,141.15,140.7,140.71,18377.0,114.0983,114.1225,113.7587,113.7668,18377.0
2019-09-20 15:20:00,140.7,140.73,140.47,140.53,21802.0,113.7587,113.783,113.5727,113.6213,21802.0
2019-09-20 15:25:00,140.52,140.55,140.45,140.53,38667.0,113.6132,113.6374,113.5566,113.6213,38667.0
2019-09-20 15:30:00,140.54,140.82,140.54,140.74,19259.0,113.6293,113.8557,113.6293,113.791,19259.0
2019-09-20 15:35:00,140.75,141.07,140.75,140.99,35883.0,113.7991,114.0579,113.7991,113.9932,35883.0
2019-09-20 15:40:00,140.99,141.11,140.87,140.88,38288.0,113.9932,114.0902,113.8962,113.9042,38288.0
2019-09-20 15:45:00,140.89,140.96,140.67,140.84,67444.0,113.9123,113.9689,113.7345,113.8719,67444.0
2019-09-20 15:50:00,140.84,141.11,140.84,141.04,82452.0,113.8719,114.0902,113.8719,114.0336,82452.0
2019-09-20 15:55:00,141.01,141.05,140.66,141.0,327874.0,114.0093,114.0417,113.7264,114.0013,327874.0
2019-09-23 09:30:00,139.71,140.55,139.71,140.55,29938.0,112.9583,113.6374,112.9583,113.6374,29938.0
2019-09-23 09:35:00,140.65,141.06,140.56,140.88,13628.0,113.7183,114.0498,113.6455,113.9042,13628.0
2019-09-23 09:40:00,140.81,141.11,140.66,141.0,11937.0,113.8476,114.0902,113.7264,114.0013,11937.0
2019-09-23 09:45:00,140.97,141.54,140.86,141.25,24746.0,113.977,114.4379,113.8881,114.2034,24746.0
2019-09-23 09:50:00,141.28,141.28,140.88,141.01,11579.0,114.2276,114.2276,113.9042,114.0093,11579.0
2019-09-23 09:55:00,141.09,141.09,140.25,140.33,14627.0,114.074,114.074,113.3949,113.4596,14627.0
2019-09-23 10:00:00,140.29,140.31,140.05,140.26,38827.0,113.4272,113.4434,113.2332,113.403,38827.0
2019-09-23 10:05:00,140.29,140.37,139.97,140.01,10838.0,113.4272,113.4919,113.1685,113.2008,10838.0
2019-09-23 10:10:00,140.04,140.04,139.68,139.69,14151.0,113.2251,113.2251,112.934,112.9421,14151.0
2019-09-23 10:15:00,139.7,140.15,139.68,140.15,8074.0,112.9502,113.314,112.934,113.314,8074.0
2019-09-23 10:20:00,140.15,140.15,140.0,140.05,6828.0,113.314,113.314,113.1927,113.2332,6828.0
2019-09-23 10:25:00,140.02,140.38,140.02,140.36,7436.0,113.2089,113.5,113.2089,113.4838,7436.0
2019-09-23 10:30:00,140.37,140.53,140.27,140.31,9323.0,113.4919,113.6213,113.411,113.4434,9323.0
2019-09-23 10:35:00,140.31,140.46,140.25,140.28,9560.0,113.4434,113.5647,113.3949,113.4191,9560.0
2019-09-23 10:40:00,140.34,140.39,140.2,140.22,5145.0,113.4676,113.5081,113.3544,113.3706,5145.0
2019-09-23 10:45:00,140.21,140.41,140.2,140.38,11434.0,113.3625,113.5242,113.3544,113.5,11434.0
2019-09-23 10:50:00,140.33,140.51,140.3,140.31,5684.0,113.4596,113.6051,113.4353,113.4434,5684.0
2019-09-23 10:55:00,140.33,140.56,140.26,140.47,6729.0,113.4596,113.6455,113.403,113.5727,6729.0
2019-09-23 11:00:00,140.48,140.76,140.47,140.66,8552.0,113.5808,113.8072,113.5727,113.7264,8552.0
2019-09-23 11:05:00,140.69,140.7,140.46,140.49,5432.0,113.7506,113.7587,113.5647,113.5889,5432.0
2019-09-23 11:10:00,140.48,140.59,140.24,140.3,28289.0,113.5808,113.6698,113.3868,113.4353,28289.0
2019-09-23 11:15:00,140.25,140.54,140.17,140.46,52169.0,113.3949,113.6293,113.3302,113.5647,52169.0
2019-09-23 11:20:00,140.5,140.62,140.46,140.5,11422.0,113.597,113.694,113.5647,113.597,11422.0
2019-09-23 11:25:00,140.5,140.5,140.31,140.4,5394.0,113.597,113.597,113.4434,113.5162,5394.0
2019-09-23 11:30:00,140.41,140.67,140.41,140.52,12207.0,113.5242,113.7345,113.5242,113.6132,12207.0
2019-09-23 11:35:00,140.51,140.69,140.47,140.59,11240.0,113.6051,113.7506,113.5727,113.6698,11240.0
2019-09-23 11:40:00,140.62,140.76,140.58,140.72,24367.0,113.694,113.8072,113.6617,113.7749,24367.0
2019-09-23 11:45:00,140.76,140.98,140.72,140.89,12577.0,113.8072,113.9851,113.7749,113.9123,12577.0
2019-09-23 11:50:00,140.92,140.96,140.89,140.95,3503.0,113.9366,113.9689,113.9123,113.9608,3503.0
2019-09-23 11:55:00,140.96,141.07,140.9,141.05,6782.0,113.9689,114.0579,113.9204,114.0417,6782.0
2019-09-23 12:00:00,141.02,141.02,140.85,140.89,11043.0,114.0174,114.0174,113.88,113.9123,11043.0
2019-09-23 12:05:00,140.89,141.01,140.84,141.01,33868.0,113.9123,114.0093,113.8719,114.0093,33868.0
2019-09-23 12:10:00,141.05,141.05,140.96,141.02,3675.0,114.0417,114.0417,113.9689,114.0174,3675.0
2019-09-23 12:15:00,140.99,141.06,140.97,141.05,4206.0,113.9932,114.0498,113.977,114.0417,4206.0
2019-09-23 12:20:00,141.08,141.12,140.98,141.03,3000.0,114.0659,114.0983,113.9851,114.0255,3000.0
2019-09-23 12:25:00,141.06,141.13,141.03,141.09,7921.0,114.0498,114.1064,114.0255,114.074,7921.0
2019-09-23 12:30:00,141.08,141.15,141.02,141.05,14164.0,114.0659,114.1225,114.0174,114.0417,14164.0
2019-09-23 12:35:00,141.08,141.14,141.05,141.11,4483.0,114.0659,114.1145,114.0417,114.0902,4483.0
2019-09-23 12:40:00,141.06,141.06,140.99,141.05,10655.0,114.0498,114.0498,113.9932,114.0417,10655.0
2019-09-23 12:45:00,141.04,141.04,140.96,141.02,9956.0,114.0336,114.0336,113.9689,114.0174,9956.0
2019-09-23 12:50:00,141.03,141.06,140.9,141.03,10065.0,114.0255,114.0498,113.9204,114.0255,10065.0
2019-09-23 12:55:00,141.03,141.07,141.0,141.06,4500.0,114.0255,114.0579,114.0013,114.0498,4500.0
2019-09-23 13:00:00,141.06,141.15,141.04,141.07,15352.0,114.0498,114.1225,114.0336,114.0579,15352.0
2019-09-23 13:05:00,141.04,141.14,141.04,141.13,3122.0,114.0336,114.1145,114.0336,114.1064,3122.0
2019-09-23 13:10:00,141.15,141.26,141.15,141.22,4227.0,114.1225,114.2115,114.1225,114.1791,4227.0
2019-09-23 13:15:00,141.22,141.5,141.21,141.28,352714.0,114.1791,114.4055,114.1711,114.2276,352714.0
2019-09-23 13:20:00,141.3,141.58,141.27,141.5,14487.0,114.2438,114.4702,114.2196,114.4055,14487.0
2019-09-23 13:25:00,141.52,141.64,141.46,141.61,12189.0,114.4217,114.5187,114.3732,114.4945,12189.0
2019-09-23 13:30:00,141.57,141.74,141.57,141.65,8525.0,114.4621,114.5996,114.4621,114.5268,8525.0
2019-09-23 13:35:00,141.65,141.65,141.33,141.42,9168.0,114.5268,114.5268,114.2681,114.3408,9168.0
2019-09-23 13:40:00,141.44,141.48,141.37,141.41,7349.0,114.357,114.3894,114.3004,114.3328,7349.0
2019-09-23 13:45:00,141.42,141.51,141.34,141.51,7689.0,114.3408,114.4136,114.2762,114.4136,7689.0
2019-09-23 13:50:00,141.5,141.59,141.44,141.54,6953.0,114.4055,114.4783,114.357,114.4379,6953.0
2019-09-23 13:55:00,141.53,141.56,141.51,141.52,3055.0,114.4298,114.454,114.4136,114.4217,3055.0
2019-09-23 14:00:00,141.52,141.54,141.43,141.54,7770.0,114.4217,114.4379,114.3489,114.4379,7770.0
2019-09-23 14:05:00,141.55,141.59,141.48,141.51,11700.0,114.4459,114.4783,114.3894,114.4136,11700.0
2019-09-23 14:10:00,141.52,141.71,141.52,141.66,18589.0,114.4217,114.5753,114.4217,114.5349,18589.0
2019-09-23 14:15:00,141.66,141.72,141.56,141.63,21050.0,114.5349,114.5834,114.454,114.5106,21050.0
2019-09-23 14:20:00,141.61,141.7,141.52,141.52,31774.0,114.4945,114.5672,114.4217,114.4217,31774.0
2019-09-23 14:25:00,141.55,141.71,141.54,141.68,9239.0,114.4459,114.5753,114.4379,114.5511,9239.0
2019-09-23 14:30:00,141.66,141.69,141.6,141.64,9490.0,114.5349,114.5591,114.4864,114.5187,9490.0
2019-09-23 14:35:00,141.64,141.64,141.36,141.36,11049.0,114.5187,114.5187,114.2923,114.2923,11049.0
2019-09-23 14:40:00,141.32,141.47,141.32,141.44,7966.0,114.26,114.3813,114.26,114.357,7966.0
2019-09-23 14:45:00,141.43,141.44,141.35,141.38,5561.0,114.3489,114.357,114.2842,114.3085,5561.0
2019-09-23 14:50:00,141.41,141.44,141.35,141.42,10250.0,114.3328,114.357,114.2842,114.3408,10250.0
2019-09-23 14:55:00,141.43,141.43,141.35,141.38,12350.0,114.3489,114.3489,114.2842,114.3085,12350.0
2019-09-23 15:00:00,141.39,141.45,141.37,141.44,9420.0,114.3166,114.3651,114.3004,114.357,9420.0
2019-09-23 15:05:00,141.43,141.68,141.42,141.58,11218.0,114.3489,114.5511,114.3408,114.4702,11218.0
2019-09-23 15:10:00,141.6,141.75,141.51,141.63,276203.0,114.4864,114.6077,114.4136,114.5106,276203.0
2019-09-23 15:15:00,141.64,141.65,141.54,141.6,16210.0,114.5187,114.5268,114.4379,114.4864,16210.0
2019-09-23 15:20:00,141.59,141.66,141.58,141.64,19735.0,114.4783,114.5349,114.4702,114.5187,19735.0
2019-09-23 15:25:00,141.63,141.67,141.52,141.52,12366.0,114.5106,114.543,114.4217,114.4217,12366.0
2019-09-23 15:30:00,141.55,141.55,141.38,141.43,14528.0,114.4459,114.4459,114.3085,114.3489,14528.0
2019-09-23 15:35:00,141.42,141.42,141.12,141.24,20637.0,114.3408,114.3408,114.0983,114.1953,20637.0
2019-09-23 15:40:00,141.26,141.32,141.22,141.3,18955.0,114.2115,114.26,114.1791,114.2438,18955.0
2019-09-23 15:45:00,141.32,141.38,141.27,141.35,13519.0,114.26,114.3085,114.2196,114.2842,13519.0
2019-09-23 15:50:00,141.34,141.36,141.0,141.0,27472.0,114.2762,114.2923,114.0013,114.0013,27472.0
2019-09-23 15:55:00,141.0,141.21,140.91,141.2,133256.0,114.0013,114.1711,113.9285,114.163,133256.0
2019-09-24 09:30:00,140.75,141.25,140.75,141.23,50172.0,113.7991,114.2034,113.7991,114.1872,50172.0
2019-09-24 09:35:00,141.24,141.59,141.15,141.55,18455.0,114.1953,114.4783,114.1225,114.4459,18455.0
2019-09-24 09:40:00,141.6,141.83,141.36,141.38,12746.0,114.4864,114.6723,114.2923,114.3085,12746.0
2019-09-24 09:45:00,141.39,141.42,141.05,141.3,11174.0,114.3166,114.3408,114.0417,114.2438,11174.0
2019-09-24 09:50:00,141.37,141.59,141.25,141.42,7679.0,114.3004,114.4783,114.2034,114.3408,7679.0
2019-09-24 09:55:00,141.42,141.48,141.2,141.21,19315.0,114.3408,114.3894,114.163,114.1711,19315.0
2019-09-24 10:00:00,141.14,141.21,140.86,141.18,19919.0,114.1145,114.1711,113.8881,114.1468,19919.0
2019-09-24 10:05:00,141.17,141.17,140.62,140.94,13944.0,114.1387,114.1387,113.694,113.9528,13944.0
2019-09-24 10:10:00,140.96,141.03,140.66,140.92,13448.0,113.9689,114.0255,113.7264,113.9366,13448.0
2019-09-24 10:15:00,140.93,140.93,140.56,140.73,15687.0,113.9447,113.9447,113.6455,113.783,15687.0
2019-09-24 10:20:00,140.74,140.9,140.3,140.34,29453.0,113.791,113.9204,113.4353,113.4676,29453.0
2019-09-24 10:25:00,140.35,140.73,140.33,140.59,19507.0,113.4757,113.783,113.4596,113.6698,19507.0
2019-09-24 10:30:00,140.54,140.96,140.54,140.93,21454.0,113.6293,113.9689,113.6293,113.9447,21454.0
2019-09-24 10:35:00,140.91,141.29,140.86,141.23,22674.0,113.9285,114.2357,113.8881,114.1872,22674.0
2019-09-24 10:40:00,141.19,141.45,141.12,141.44,20688.0,114.1549,114.3651,114.0983,114.357,20688.0
2019-09-24 10:45:00,141.45,141.5,141.29,141.42,11725.0,114.3651,114.4055,114.2357,114.3408,11725.0
2019-09-24 10:50:00,141.41,141.41,141.08,141.13,7799.0,114.3328,114.3328,114.0659,114.1064,7799.0
2019-09-24 10:55:00,141.13,141.23,141.05,141.14,6375.0,114.1064,114.1872,114.0417,114.1145,6375.0
2019-09-24 11:00:00,141.14,141.19,140.87,140.91,6866.0,114.1145,114.1549,113.8962,113.9285,6866.0
2019-09-24 11:05:00,140.93,141.07,140.88,140.91,6184.0,113.9447,114.0579,113.9042,113.9285,6184.0
2019-09-24 11:10:00,140.91,140.91,140.66,140.78,10635.0,113.9285,113.9285,113.7264,113.8234,10635.0
2019-09-24 11:15:00,140.77,140.88,140.72,140.88,9554.0,113.8153,113.9042,113.7749,113.9042,9554.0
2019-09-24 11:20:00,140.9,140.96,140.85,140.96,5255.0,113.9204,113.9689,113.88,113.9689,5255.0
2019-09-24 11:25:00,140.94,141.22,140.91,141.15,12494.0,113.9528,114.1791,113.9285,114.1225,12494.0
2019-09-24 11:30:00,141.17,141.35,141.11,141.14,38052.0,114.1387,114.2842,114.0902,114.1145,38052.0
2019-09-24 11:35:00,141.12,141.12,140.7,140.71,4764.0,114.0983,114.0983,113.7587,113.7668,4764.0
2019-09-24 11:40:00,140.78,141.03,140.77,140.85,6654.0,113.8234,114.0255,113.8153,113.88,6654.0
2019-09-24 11:45:00,140.89,141.27,140.84,141.2,20841.0,113.9123,114.2196,113.8719,114.163,20841.0
2019-09-24 11:50:00,141.2,141.22,141.0,141.11,7571.0,114.163,114.1791,114.0013,114.0902,7571.0
2019-09-24 11:55:00,141.09,141.1,141.02,141.02,2400.0,114.074,114.0821,114.0174,114.0174,2400.0
2019-09-24 12:00:00,140.91,141.11,140.9,141.05,6943.0,113.9285,114.0902,113.9204,114.0417,6943.0
2019-09-24 12:05:00,141.06,141.23,141.0,141.15,5505.0,114.0498,114.1872,114.0013,114.1225,5505.0
2019-09-24 12:10:00,141.2,141.2,141.07,141.17,3999.0,114.163,114.163,114.0579,114.1387,3999.0
2019-09-24 12:15:00,141.12,141.21,140.94,140.94,5159.0,114.0983,114.1711,113.9528,113.9528,5159.0
2019-09-24 12:20:00,140.94,141.0,140.59,140.79,8522.0,113.9528,114.0013,113.6698,113.8315,8522.0
2019-09-24 12:25:00,140.72,140.83,140.57,140.59,16435.0,113.7749,113.8638,113.6536,113.6698,16435.0
2019-09-24 12:30:00,140.65,140.65,140.47,140.61,3070.0,113.7183,113.7183,113.5727,113.6859,3070.0
2019-09-24 12:35:00,140.57,140.59,140.22,140.27,6694.0,113.6536,113.6698,113.3706,113.411,6694.0
2019-09-24 12:40:00,140.29,140.42,140.19,140.26,15287.0,113.4272,113.5323,113.3464,113.403,15287.0
2019-09-24 12:45:00,140.29,140.43,140.19,140.39,16329.0,113.4272,113.5404,113.3464,113.5081,16329.0
2019-09-24 12:50:00,140.36,140.37,140.06,140.06,30219.0,113.4838,113.4919,113.2413,113.2413,30219.0
2019-09-24 12:55:00,140.09,140.09,139.9,139.97,12204.0,113.2655,113.2655,113.1119,113.1685,12204.0
2019-09-24 13:00:00,140.03,140.15,140.02,140.09,13130.0,113.217,113.314,113.2089,113.2655,13130.0
2019-09-24 13:05:00,140.11,140.27,140.1,140.13,9403.0,113.2817,113.411,113.2736,113.2978,9403.0
2019-09-24 13:10:00,140.09,140.11,139.82,139.89,7387.0,113.2655,113.2817,113.0472,113.1038,7387.0
2019-09-24 13:15:00,139.92,139.92,139.73,139.83,6446.0,113.1281,113.1281,112.9744,113.0553,6446.0
2019-09-24 13:20:00,139.85,139.85,139.7,139.77,8710.0,113.0715,113.0715,112.9502,113.0068,8710.0
2019-09-24 13:25:00,139.77,139.89,139.76,139.83,12352.0,113.0068,113.1038,112.9987,113.0553,12352.0
2019-09-24 13:30:00,139.81,140.11,139.79,139.99,15422.0,113.0391,113.2817,113.023,113.1847,15422.0
2019-09-24 13:35:00,139.97,140.22,139.97,140.22,6810.0,113.1685,113.3706,113.1685,113.3706,6810.0
2019-09-24 13:40:00,140.26,140.29,140.2,140.29,11934.0,113.403,113.4272,113.3544,113.4272,11934.0
2019-09-24 13:45:00,140.33,140.41,140.22,140.39,7576.0,113.4596,113.5242,113.3706,113.5081,7576.0
2019-09-24 13:50:00,140.35,140.54,140.31,140.34,9141.0,113.4757,113.6293,113.4434,113.4676,9141.0
2019-09-24 13:55:00,140.31,140.43,140.27,140.36,3402.0,113.4434,113.5404,113.411,113.4838,3402.0
2019-09-24 14:00:00,140.38,140.4,140.11,140.15,16148.0,113.5,113.5162,113.2817,113.314,16148.0
2019-09-24 14:05:00,140.15,140.22,139.85,139.85,9102.0,113.314,113.3706,113.0715,113.0715,9102.0
2019-09-24 14:10:00,139.84,140.98,139.74,140.89,16472.0,113.0634,113.9851,112.9825,113.9123,16472.0
2019-09-24 14:15:00,140.87,140.95,140.67,140.86,7189.0,113.8962,113.9608,113.7345,113.8881,7189.0
2019-09-24 14:20:00,140.8,140.89,140.5,140.52,14930.0,113.8396,113.9123,113.597,113.6132,14930.0
2019-09-24 14:25:00,140.55,140.7,140.5,140.5,5486.0,113.6374,113.7587,113.597,113.597,5486.0
2019-09-24 14:30:00,140.56,140.61,140.43,140.47,4876.0,113.6455,113.6859,113.5404,113.5727,4876.0
2019-09-24 14:35:00,140.47,140.61,140.15,140.22,12758.0,113.5727,113.6859,113.314,113.3706,12758.0
2019-09-24 14:40:00,140.24,140.34,139.96,139.97,3530.0,113.3868,113.4676,113.1604,113.1685,3530.0
2019-09-24 14:45:00,139.93,140.25,139.91,140.23,16264.0,113.1361,113.3949,113.12,113.3787,16264.0
2019-09-24 14:50:00,140.2,140.26,140.05,140.22,7614.0,113.3544,113.403,113.2332,113.3706,7614.0
2019-09-24 14:55:00,140.2,140.25,139.94,139.94,6336.0,113.3544,113.3949,113.1442,113.1442,6336.0
2019-09-24 15:00:00,139.92,140.13,139.87,140.09,9192.0,113.1281,113.2978,113.0876,113.2655,9192.0
2019-09-24 15:05:00,140.15,140.2,140.07,140.07,11678.0,113.314,113.3544,113.2493,113.2493,11678.0
2019-09-24 15:10:00,140.08,140.33,140.01,140.32,24581.0,113.2574,113.4596,113.2008,113.4515,24581.0
2019-09-24 15:15:00,140.34,140.36,140.16,140.17,7314.0,113.4676,113.4838,113.3221,113.3302,7314.0
2019-09-24 15:20:00,140.16,140.17,139.71,139.77,9281.0,113.3221,113.3302,112.9583,113.0068,9281.0
2019-09-24 15:25:00,139.74,139.96,139.73,139.81,5833.0,112.9825,113.1604,112.9744,113.0391,5833.0
2019-09-24 15:30:00,139.81,139.9,139.65,139.74,32540.0,113.0391,113.1119,112.9098,112.9825,32540.0
2019-09-24 15:35:00,139.77,139.91,139.65,139.9,21208.0,113.0068,113.12,112.9098,113.1119,21208.0
2019-09-24 15:40:00,139.89,140.13,139.88,139.97,44315.0,113.1038,113.2978,113.0957,113.1685,44315.0
2019-09-24 15:45:00,139.98,140.37,139.96,140.32,17893.0,113.1766,113.4919,113.1604,113.4515,17893.0
2019-09-24 15:50:00,140.21,140.39,140.14,140.39,86485.0,113.3625,113.5081,113.3059,113.5081,86485.0
2019-09-24 15:55:00,140.34,140.51,140.12,140.33,339415.0,113.4676,113.6051,113.2898,113.4596,339415.0
2019-09-25 09:30:00,140.91,140.91,140.2,140.76,37279.0,113.9285,113.9285,113.3544,113.8072,37279.0
2019-09-25 09:35:00,140.72,140.89,140.5,140.76,6805.0,113.7749,113.9123,113.597,113.8072,6805.0
2019-09-25 09:40:00,140.77,141.07,140.68,140.74,31338.0,113.8153,114.0579,113.7425,113.791,31338.0
2019-09-25 09:45:00,140.81,140.81,140.52,140.62,17242.0,113.8476,113.8476,113.6132,113.694,17242.0
2019-09-25 09:50:00,140.59,140.68,140.4,140.49,7960.0,113.6698,113.7425,113.5162,113.5889,7960.0
2019-09-25 09:55:00,140.46,140.47,140.02,140.02,6896.0,113.5647,113.5727,113.2089,113.2089,6896.0
2019-09-25 10:00:00,140.06,140.07,139.71,139.96,15096.0,113.2413,113.2493,112.9583,113.1604,15096.0
2019-09-25 10:05:00,139.88,140.22,139.88,139.94,7753.0,113.0957,113.3706,113.0957,113.1442,7753.0
2019-09-25 10:10:00,140.01,140.01,139.78,139.92,2536.0,113.2008,113.2008,113.0149,113.1281,2536.0
2019-09-25 10:15:00,139.88,140.32,139.88,140.17,11800.0,113.0957,113.4515,113.0957,113.3302,11800.0
2019-09-25 10:20:00,140.2,140.61,140.2,140.35,4445.0,113.3544,113.6859,113.3544,113.4757,4445.0
2019-09-25 10:25:00,140.38,140.65,140.31,140.59,3787.0,113.5,113.7183,113.4434,113.6698,3787.0
2019-09-25 10:30:00,140.57,140.85,140.57,140.7,9187.0,113.6536,113.88,113.6536,113.7587,9187.0
2019-09-25 10:35:00,140.7,140.76,140.48,140.53,5063.0,113.7587,113.8072,113.5808,113.6213,5063.0
2019-09-25 10:40:00,140.45,140.53,140.39,140.53,4276.0,113.5566,113.6213,113.5081,113.6213,4276.0
2019-09-25 10:45:00,140.49,140.72,140.49,140.72,3066.0,113.5889,113.7749,113.5889,113.7749,3066.0
2019-09-25 10:50:00,140.73,141.1,140.59,141.0,17974.0,113.783,114.0821,113.6698,114.0013,17974.0
2019-09-25 10:55:00,140.99,141.0,140.85,140.93,14700.0,113.9932,114.0013,113.88,113.9447,14700.0
2019-09-25 11:00:00,140.93,140.94,140.7,140.83,11125.0,113.9447,113.9528,113.7587,113.8638,11125.0
2019-09-25 11:05:00,140.84,140.92,140.72,140.83,5929.0,113.8719,113.9366,113.7749,113.8638,5929.0
2019-09-25 11:10:00,140.76,140.97,140.72,140.8,9038.0,113.8072,113.977,113.7749,113.8396,9038.0
2019-09-25 11:15:00,140.82,141.2,140.82,141.16,4343.0,113.8557,114.163,113.8557,114.1306,4343.0
2019-09-25 11:20:00,141.18,141.36,141.18,141.28,4624.0,114.1468,114.2923,114.1468,114.2276,4624.0
2019-09-25 11:25:00,141.29,141.37,141.16,141.16,6627.0,114.2357,114.3004,114.1306,114.1306,6627.0
2019-09-25 11:30:00,141.21,141.26,141.1,141.26,17591.0,114.1711,114.2115,114.0821,114.2115,17591.0
2019-09-25 11:35:00,141.28,141.39,141.21,141.38,2900.0,114.2276,114.3166,114.1711,114.3085,2900.0
2019-09-25 11:40:00,141.45,141.51,141.36,141.38,2592.0,114.3651,114.4136,114.2923,114.3085,2592.0
2019-09-25 11:45:00,141.34,141.44,141.3,141.35,2646.0,114.2762,114.357,114.2438,114.2842,2646.0
2019-09-25 11:50:00,141.34,141.34,141.15,141.27,3000.0,114.2762,114.2762,114.1225,114.2196,3000.0
2019-09-25 11:55:00,141.34,141.43,141.29,141.41,3475.0,114.2762,114.3489,114.2357,114.3328,3475.0
2019-09-25 12:00:00,141.43,141.49,141.39,141.49,5868.0,114.3489,114.3974,114.3166,114.3974,5868.0
2019-09-25 12:05:00,141.49,141.69,141.43,141.62,6383.0,114.3974,114.5591,114.3489,114.5025,6383.0
2019-09-25 12:10:00,141.59,141.62,141.52,141.54,4306.0,114.4783,114.5025,114.4217,114.4379,4306.0
2019-09-25 12:15:00,141.54,141.59,141.27,141.3,2649.0,114.4379,114.4783,114.2196,114.2438,2649.0
2019-09-25 12:20:00,141.35,141.39,141.28,141.34,1200.0,114.2842,114.3166,114.2276,114.2762,1200.0
2019-09-25 12:25:00,141.37,141.45,141.28,141.45,5850.0,114.3004,114.3651,114.2276,114.3651,5850.0
2019-09-25 12:30:00,141.4,141.5,141.38,141.47,14578.0,114.3247,114.4055,114.3085,114.3813,14578.0
2019-09-25 12:35:00,141.49,141.5,141.15,141.15,3023.0,114.3974,114.4055,114.1225,114.1225,3023.0
2019-09-25 12:40:00,141.18,141.18,141.02,141.06,3950.0,114.1468,114.1468,114.0174,114.0498,3950.0
2019-09-25 12:45:00,141.06,141.08,140.92,141.01,3701.0,114.0498,114.0659,113.9366,114.0093,3701.0
2019-09-25 12:50:00,141.0,141.04,140.92,141.04,2992.0,114.0013,114.0336,113.9366,114.0336,2992.0
2019-09-25 12:55:00,140.96,141.1,140.87,140.87,6876.0,113.9689,114.0821,113.8962,113.8962,6876.0
2019-09-25 13:00:00,140.88,141.09,140.85,141.04,12974.0,113.9042,114.074,113.88,114.0336,12974.0
2019-09-25 13:05:00,141.06,141.11,140.97,141.02,19059.0,114.0498,114.0902,113.977,114.0174,19059.0
2019-09-25 13:10:00,141.03,141.08,140.93,140.98,6331.0,114.0255,114.0659,113.9447,113.9851,6331.0
2019-09-25 13:15:00,141.01,141.01,140.8,140.8,21553.0,114.0093,114.0093,113.8396,113.8396,21553.0
2019-09-25 13:20:00,140.78,141.09,140.76,141.09,34102.0,113.8234,114.074,113.8072,114.074,34102.0
2019-09-25 13:25:00,141.08,141.14,140.99,140.99,7300.0,114.0659,114.1145,113.9932,113.9932,7300.0
2019-09-25 13:30:00,140.98,141.05,140.88,140.91,8809.0,113.9851,114.0417,113.9042,113.9285,8809.0
2019-09-25 13:35:00,140.94,141.03,140.92,140.98,9565.0,113.9528,114.0255,113.9366,113.9851,9565.0
2019-09-25 13:40:00,140.98,141.06,140.94,140.96,11139.0,113.9851,114.0498,113.9528,113.9689,11139.0
2019-09-25 13:45:00,140.98,141.05,140.89,140.96,8540.0,113.9851,114.0417,113.9123,113.9689,8540.0
2019-09-25 13:50:00,140.97,141.08,140.92,140.97,13207.0,113.977,114.0659,113.9366,113.977,13207.0
2019-09-25 13:55:00,140.95,141.05,140.92,140.96,8587.0,113.9608,114.0417,113.9366,113.9689,8587.0
2019-09-25 14:00:00,141.0,141.14,140.98,141.06,14543.0,114.0013,114.1145,113.9851,114.0498,14543.0
2019-09-25 14:05:00,141.04,141.18,141.03,141.14,16081.0,114.0336,114.1468,114.0255,114.1145,16081.0
2019-09-25 14:10:00,141.15,141.29,141.13,141.26,8907.0,114.1225,114.2357,114.1064,114.2115,8907.0
2019-09-25 14:15:00,141.23,141.26,141.2,141.23,4500.0,114.1872,114.2115,114.163,114.1872,4500.0
2019-09-25 14:20:00,141.23,141.23,140.98,141.02,7820.0,114.1872,114.1872,113.9851,114.0174,7820.0
2019-09-25 14:25:00,141.04,141.05,140.91,141.01,6320.0,114.0336,114.0417,113.9285,114.0093,6320.0
2019-09-25 14:30:00,141.0,141.02,140.8,140.8,7667.0,114.0013,114.0174,113.8396,113.8396,7667.0
2019-09-25 14:35:00,140.8,140.93,140.8,140.84,5840.0,113.8396,113.9447,113.8396,113.8719,5840.0
2019-09-25 14:40:00,140.84,140.93,140.84,140.85,6700.0,113.8719,113.9447,113.8719,113.88,6700.0
2019-09-25 14:45:00,140.88,141.0,140.88,140.91,17076.0,113.9042,114.0013,113.9042,113.9285,17076.0
2019-09-25 14:50:00,140.93,140.95,140.82,140.82,3781.0,113.9447,113.9608,113.8557,113.8557,3781.0
2019-09-25 14:55:00,140.81,140.87,140.76,140.76,13638.0,113.8476,113.8962,113.8072,113.8072,13638.0
2019-09-25 15:00:00,140.75,140.76,140.51,140.53,7147.0,113.7991,113.8072,113.6051,113.6213,7147.0
2019-09-25 15:05:00,140.52,140.66,140.52,140.61,7581.0,113.6132,113.7264,113.6132,113.6859,7581.0
2019-09-25 15:10:00,140.63,140.63,140.55,140.56,22182.0,113.7021,113.7021,113.6374,113.6455,22182.0
2019-09-25 15:15:00,140.56,140.57,140.48,140.51,6432.0,113.6455,113.6536,113.5808,113.6051,6432.0
2019-09-25 15:20:00,140.54,140.64,140.53,140.54,6940.0,113.6293,113.7102,113.6213,113.6293,6940.0
2019-09-25 15:25:00,140.56,140.58,140.43,140.54,9027.0,113.6455,113.6617,113.5404,113.6293,9027.0
2019-09-25 15:30:00,140.57,140.62,140.46,140.61,12323.0,113.6536,113.694,113.5647,113.6859,12323.0
2019-09-25 15:35:00,140.61,140.67,140.56,140.61,13781.0,113.6859,113.7345,113.6455,113.6859,13781.0
2019-09-25 15:40:00,140.61,140.63,140.51,140.56,34307.0,113.6859,113.7021,113.6051,113.6455,34307.0
2019-09-25 15:45:00,140.54,140.54,140.45,140.47,16824.0,113.6293,113.6293,113.5566,113.5727,16824.0
2019-09-25 15:50:00,140.49,140.62,140.4,140.51,27331.0,113.5889,113.694,113.5162,113.6051,27331.0
2019-09-25 15:55:00,140.46,140.52,140.29,140.31,76221.0,113.5647,113.6132,113.4272,113.4434,76221.0
2019-09-26 09:30:00,139.92,140.41,139.91,139.99,22593.0,113.1281,113.5242,113.12,113.1847,22593.0
2019-09-26 09:35:00,139.97,140.08,139.82,139.83,5093.0,113.1685,113.2574,113.0472,113.0553,5093.0
2019-09-26 09:40:00,139.94,140.05,139.79,139.92,7197.0,113.1442,113.2332,113.023,113.1281,7197.0
2019-09-26 09:45:00,139.92,140.03,139.83,139.86,13714.0,113.1281,113.217,113.0553,113.0795,13714.0
2019-09-26 09:50:00,139.87,140.11,139.82,140.04,7550.0,113.0876,113.2817,113.0472,113.2251,7550.0
2019-09-26 09:55:00,140.01,140.15,139.89,140.13,8281.0,113.2008,113.314,113.1038,113.2978,8281.0
2019-09-26 10:00:00,140.16,140.31,140.0,140.19,14072.0,113.3221,113.4434,113.1927,113.3464,14072.0
2019-09-26 10:05:00,140.17,140.26,139.97,140.01,5699.0,113.3302,113.403,113.1685,113.2008,5699.0
2019-09-26 10:10:00,140.0,140.18,139.94,140.0,7001.0,113.1927,113.3383,113.1442,113.1927,7001.0
2019-09-26 10:15:00,140.0,140.01,139.71,139.71,7948.0,113.1927,113.2008,112.9583,112.9583,7948.0
2019-09-26 10:20:00,139.76,139.89,139.72,139.84,4441.0,112.9987,113.1038,112.9664,113.0634,4441.0
2019-09-26 10:25:00,139.83,140.13,139.82,140.01,6900.0,113.0553,113.2978,113.0472,113.2008,6900.0
2019-09-26 10:30:00,140.01,140.06,139.83,139.89,5733.0,113.2008,113.2413,113.0553,113.1038,5733.0
2019-09-26 10:35:00,139.98,140.26,139.9,140.19,4694.0,113.1766,113.403,113.1119,113.3464,4694.0
2019-09-26 10:40:00,140.19,140.24,140.06,140.21,39415.0,113.3464,113.3868,113.2413,113.3625,39415.0
2019-09-26 10:45:00,140.17,140.37,140.15,140.37,9027.0,113.3302,113.4919,113.314,113.4919,9027.0
2019-09-26 10:50:00,140.35,140.37,140.19,140.24,5993.0,113.4757,113.4919,113.3464,113.3868,5993.0
2019-09-26 10:55:00,140.27,140.29,139.96,140.1,8490.0,113.411,113.4272,113.1604,113.2736,8490.0
2019-09-26 11:00:00,140.16,140.18,139.96,140.17,5953.0,113.3221,113.3383,113.1604,113.3302,5953.0
2019-09-26 11:05:00,140.18,140.34,140.06,140.19,8583.0,113.3383,113.4676,113.2413,113.3464,8583.0
2019-09-26 11:10:00,140.22,140.22,140.05,140.05,5496.0,113.3706,113.3706,113.2332,113.2332,5496.0
2019-09-26 11:15:00,140.09,140.16,139.85,139.85,7373.0,113.2655,113.3221,113.0715,113.0715,7373.0
2019-09-26 11:20:00,139.87,139.89,139.65,139.68,10383.0,113.0876,113.1038,112.9098,112.934,10383.0
2019-09-26 11:25:00,139.68,139.7,139.57,139.63,2335.0,112.934,112.9502,112.8451,112.8936,2335.0
2019-09-26 11:30:00,139.68,139.77,139.6,139.76,3806.0,112.934,113.0068,112.8693,112.9987,3806.0
2019-09-26 11:35:00,139.76,140.02,139.76,139.92,6419.0,112.9987,113.2089,112.9987,113.1281,6419.0
2019-09-26 11:40:00,139.91,140.0,139.86,139.97,4337.0,113.12,113.1927,113.0795,113.1685,4337.0
2019-09-26 11:45:00,139.97,140.01,139.84,139.85,4201.0,113.1685,113.2008,113.0634,113.0715,4201.0
2019-09-26 11:50:00,139.96,139.96,139.72,139.72,4837.0,113.1604,113.1604,112.9664,112.9664,4837.0
2019-09-26 11:55:00,139.75,139.99,139.74,139.93,5300.0,112.9906,113.1847,112.9825,113.1361,5300.0
2019-09-26 12:00:00,139.89,140.1,139.83,140.09,8770.0,113.1038,113.2736,113.0553,113.2655,8770.0
2019-09-26 12:05:00,140.09,140.22,140.04,140.13,11899.0,113.2655,113.3706,113.2251,113.2978,11899.0
2019-09-26 12:10:00,140.09,140.15,139.95,140.0,11200.0,113.2655,113.314,113.1523,113.1927,11200.0
2019-09-26 12:15:00,140.03,140.09,139.9,139.95,3816.0,113.217,113.2655,113.1119,113.1523,3816.0
2019-09-26 12:20:00,139.95,140.01,139.9,140.0,8985.0,113.1523,113.2008,113.1119,113.1927,8985.0
2019-09-26 12:25:00,140.02,140.29,139.96,140.27,12336.0,113.2089,113.4272,113.1604,113.411,12336.0
2019-09-26 12:30:00,140.25,140.38,140.25,140.35,8326.0,113.3949,113.5,113.3949,113.4757,8326.0
2019-09-26 12:35:00,140.34,140.58,140.34,140.58,11265.0,113.4676,113.6617,113.4676,113.6617,11265.0
2019-09-26 12:40:00,140.56,140.58,140.37,140.37,2801.0,113.6455,113.6617,113.4919,113.4919,2801.0
2019-09-26 12:45:00,140.36,140.5,140.36,140.45,2900.0,113.4838,113.597,113.4838,113.5566,2900.0
2019-09-26 12:50:00,140.45,140.53,140.37,140.41,2900.0,113.5566,113.6213,113.4919,113.5242,2900.0
2019-09-26 12:55:00,140.4,140.44,140.34,140.44,2200.0,113.5162,113.5485,113.4676,113.5485,2200.0
2019-09-26 13:00:00,140.47,140.56,140.35,140.36,4998.0,113.5727,113.6455,113.4757,113.4838,4998.0
2019-09-26 13:05:00,140.4,140.45,140.38,140.41,2800.0,113.5162,113.5566,113.5,113.5242,2800.0
2019-09-26 13:10:00,140.41,140.41,140.3,140.34,2700.0,113.5242,113.5242,113.4353,113.4676,2700.0
2019-09-26 13:15:00,140.34,140.34,140.11,140.12,7478.0,113.4676,113.4676,113.2817,113.2898,7478.0
2019-09-26 13:20:00,140.1,140.15,140.0,140.03,2288.0,113.2736,113.314,113.1927,113.217,2288.0
2019-09-26 13:25:00,140.0,140.1,139.99,140.03,3645.0,113.1927,113.2736,113.1847,113.217,3645.0
2019-09-26 13:30:00,140.08,140.1,140.01,140.03,6834.0,113.2574,113.2736,113.2008,113.217,6834.0
2019-09-26 13:35:00,139.99,140.23,139.96,140.2,5140.0,113.1847,113.3787,113.1604,113.3544,5140.0
2019-09-26 13:40:00,140.23,140.27,140.13,140.24,3365.0,113.3787,113.411,113.2978,113.3868,3365.0
2019-09-26 13:45:00,140.29,140.37,140.21,140.21,5814.0,113.4272,113.4919,113.3625,113.3625,5814.0
2019-09-26 13:50:00,140.21,140.33,140.14,140.32,4628.0,113.3625,113.4596,113.3059,113.4515,4628.0
2019-09-26 13:55:00,140.33,140.51,140.32,140.51,8989.0,113.4596,113.6051,113.4515,113.6051,8989.0
2019-09-26 14:00:00,140.48,140.55,140.41,140.44,5810.0,113.5808,113.6374,113.5242,113.5485,5810.0
2019-09-26 14:05:00,140.46,140.63,140.4,140.6,9239.0,113.5647,113.7021,113.5162,113.6779,9239.0
2019-09-26 14:10:00,140.61,140.64,140.42,140.5,7559.0,113.6859,113.7102,113.5323,113.597,7559.0
2019-09-26 14:15:00,140.52,140.65,140.38,140.38,7108.0,113.6132,113.7183,113.5,113.5,7108.0
2019-09-26 14:20:00,140.41,140.54,140.38,140.38,5300.0,113.5242,113.6293,113.5,113.5,5300.0
2019-09-26 14:25:00,140.41,140.41,140.26,140.29,3040.0,113.5242,113.5242,113.403,113.4272,3040.0
2019-09-26 14:30:00,140.29,140.38,140.28,140.32,3485.0,113.4272,113.5,113.4191,113.4515,3485.0
2019-09-26 14:35:00,140.31,140.39,140.3,140.3,3900.0,113.4434,113.5081,113.4353,113.4353,3900.0
2019-09-26 14:40:00,140.32,140.38,140.28,140.31,5122.0,113.4515,113.5,113.4191,113.4434,5122.0
2019-09-26 14:45:00,140.31,140.45,140.29,140.44,3593.0,113.4434,113.5566,113.4272,113.5485,3593.0
2019-09-26 14:50:00,140.44,140.44,140.3,140.3,6055.0,113.5485,113.5485,113.4353,113.4353,6055.0
2019-09-26 14:55:00,140.3,140.37,140.2,140.21,4858.0,113.4353,113.4919,113.3544,113.3625,4858.0
2019-09-26 15:00:00,140.18,140.38,140.18,140.38,9401.0,113.3383,113.5,113.3383,113.5,9401.0
2019-09-26 15:05:00,140.4,140.4,140.27,140.3,5715.0,113.5162,113.5162,113.411,113.4353,5715.0
2019-09-26 15:10:00,140.36,140.41,140.27,140.38,3644.0,113.4838,113.5242,113.411,113.5,3644.0
2019-09-26 15:15:00,140.37,140.38,140.25,140.34,10479.0,113.4919,113.5,113.3949,113.4676,10479.0
2019-09-26 15:20:00,140.33,140.34,140.21,140.21,5253.0,113.4596,113.4676,113.3625,113.3625,5253.0
2019-09-26 15:25:00,140.22,140.44,140.19,140.31,12235.0,113.3706,113.5485,113.3464,113.4434,12235.0
2019-09-26 15:30:00,140.32,140.49,140.28,140.47,10893.0,113.4515,113.5889,113.4191,113.5727,10893.0
2019-09-26 15:35:00,140.5,140.56,140.34,140.39,12298.0,113.597,113.6455,113.4676,113.5081,12298.0
2019-09-26 15:40:00,140.32,140.36,140.1,140.23,11044.0,113.4515,113.4838,113.2736,113.3787,11044.0
2019-09-26 15:45:00,140.25,140.31,140.18,140.23,10145.0,113.3949,113.4434,113.3383,113.3787,10145.0
2019-09-26 15:50:00,140.22,140.26,140.03,140.07,19163.0,113.3706,113.403,113.217,113.2493,19163.0
2019-09-26 15:55:00,140.05,140.25,140.0,140.11,69371.0,113.2332,113.3949,113.1927,113.2817,69371.0
2019-09-27 09:30:00,141.51,141.51,140.65,141.14,26435.0,114.4136,114.4136,113.7183,114.1145,26435.0
2019-09-27 09:35:00,141.19,141.29,140.4,140.59,12141.0,114.1549,114.2357,113.5162,113.6698,12141.0
2019-09-27 09:40:00,140.64,141.49,140.64,141.36,11681.0,113.7102,114.3974,113.7102,114.2923,11681.0
2019-09-27 09:45:00,141.51,142.17,141.39,142.06,9833.0,114.4136,114.9472,114.3166,114.8583,9833.0
2019-09-27 09:50:00,142.14,142.23,141.48,141.49,11196.0,114.923,114.9957,114.3894,114.3974,11196.0
2019-09-27 09:55:00,141.38,141.45,140.87,141.16,10899.0,114.3085,114.3651,113.8962,114.1306,10899.0
2019-09-27 10:00:00,141.11,141.48,140.94,140.94,9966.0,114.0902,114.3894,113.9528,113.9528,9966.0
2019-09-27 10:05:00,140.92,141.05,140.71,140.88,3585.0,113.9366,114.0417,113.7668,113.9042,3585.0
2019-09-27 10:10:00,140.89,141.22,140.89,141.04,8367.0,113.9123,114.1791,113.9123,114.0336,8367.0
2019-09-27 10:15:00,141.04,141.15,140.96,141.15,2540.0,114.0336,114.1225,113.9689,114.1225,2540.0
2019-09-27 10:20:00,141.22,141.33,141.13,141.13,2950.0,114.1791,114.2681,114.1064,114.1064,2950.0
2019-09-27 10:25:00,141.09,141.52,141.09,141.51,6169.0,114.074,114.4217,114.074,114.4136,6169.0
2019-09-27 10:30:00,141.53,141.59,141.39,141.48,4621.0,114.4298,114.4783,114.3166,114.3894,4621.0
2019-09-27 10:35:00,141.55,141.59,141.19,141.19,7543.0,114.4459,114.4783,114.1549,114.1549,7543.0
2019-09-27 10:40:00,141.19,141.2,141.01,141.05,3739.0,114.1549,114.163,114.0093,114.0417,3739.0
2019-09-27 10:45:00,141.01,141.25,141.01,141.19,3697.0,114.0093,114.2034,114.0093,114.1549,3697.0
2019-09-27 10:50:00,141.25,141.33,141.2,141.27,3417.0,114.2034,114.2681,114.163,114.2196,3417.0
2019-09-27 10:55:00,141.26,141.49,141.09,141.44,3815.0,114.2115,114.3974,114.074,114.357,3815.0
2019-09-27 11:00:00,141.48,141.52,141.32,141.34,3439.0,114.3894,114.4217,114.26,114.2762,3439.0
2019-09-27 11:05:00,141.31,141.37,141.09,141.21,13353.0,114.2519,114.3004,114.074,114.1711,13353.0
2019-09-27 11:10:00,141.21,141.24,141.07,141.16,2534.0,114.1711,114.1953,114.0579,114.1306,2534.0
2019-09-27 11:15:00,141.16,141.23,141.05,141.05,12228.0,114.1306,114.1872,114.0417,114.0417,12228.0
2019-09-27 11:20:00,141.01,141.15,140.99,141.13,5811.0,114.0093,114.1225,113.9932,114.1064,5811.0
2019-09-27 11:25:00,141.11,141.31,141.1,141.28,2700.0,114.0902,114.2519,114.0821,114.2276,2700.0
2019-09-27 11:30:00,141.23,141.4,141.2,141.39,10567.0,114.1872,114.3247,114.163,114.3166,10567.0
2019-09-27 11:35:00,141.41,141.51,140.04,140.33,36646.0,114.3328,114.4136,113.2251,113.4596,36646.0
2019-09-27 11:40:00,140.28,140.69,139.97,140.16,28127.0,113.4191,113.7506,113.1685,113.3221,28127.0
2019-09-27 11:45:00,140.06,140.55,140.06,140.47,10500.0,113.2413,113.6374,113.2413,113.5727,10500.0
2019-09-27 11:50:00,140.48,140.65,140.39,140.59,7721.0,113.5808,113.7183,113.5081,113.6698,7721.0
2019-09-27 11:55:00,140.62,141.04,140.62,140.85,7718.0,113.694,114.0336,113.694,113.88,7718.0
2019-09-27 12:00:00,140.87,140.93,140.7,140.72,8174.0,113.8962,113.9447,113.7587,113.7749,8174.0
2019-09-27 12:05:00,140.78,140.84,140.67,140.72,3758.0,113.8234,113.8719,113.7345,113.7749,3758.0
2019-09-27 12:10:00,140.67,140.8,140.57,140.7,2958.0,113.7345,113.8396,113.6536,113.7587,2958.0
2019-09-27 12:15:00,140.75,140.75,140.41,140.44,4289.0,113.7991,113.7991,113.5242,113.5485,4289.0
2019-09-27 12:20:00,140.37,140.51,140.36,140.43,4390.0,113.4919,113.6051,113.4838,113.5404,4390.0
2019-09-27 12:25:00,140.44,140.6,140.35,140.55,6934.0,113.5485,113.6779,113.4757,113.6374,6934.0
2019-09-27 12:30:00,140.54,140.54,140.38,140.44,4048.0,113.6293,113.6293,113.5,113.5485,4048.0
2019-09-27 12:35:00,140.45,140.53,140.39,140.52,4578.0,113.5566,113.6213,113.5081,113.6132,4578.0
2019-09-27 12:40:00,140.52,140.61,140.44,140.44,6241.0,113.6132,113.6859,113.5485,113.5485,6241.0
2019-09-27 12:45:00,140.43,140.46,140.34,140.44,4163.0,113.5404,113.5647,113.4676,113.5485,4163.0
2019-09-27 12:50:00,140.38,140.54,140.38,140.47,3300.0,113.5,113.6293,113.5,113.5727,3300.0
2019-09-27 12:55:00,140.55,140.59,140.25,140.25,5200.0,113.6374,113.6698,113.3949,113.3949,5200.0
2019-09-27 13:00:00,140.31,140.33,140.07,140.22,12401.0,113.4434,113.4596,113.2493,113.3706,12401.0
2019-09-27 13:05:00,140.24,140.55,140.24,140.52,4004.0,113.3868,113.6374,113.3868,113.6132,4004.0
2019-09-27 13:10:00,140.47,140.58,140.44,140.49,4341.0,113.5727,113.6617,113.5485,113.5889,4341.0
2019-09-27 13:15:00,140.44,140.51,140.36,140.37,6649.0,113.5485,113.6051,113.4838,113.4919,6649.0
2019-09-27 13:20:00,140.39,140.43,140.3,140.32,7200.0,113.5081,113.5404,113.4353,113.4515,7200.0
2019-09-27 13:25:00,140.3,140.45,140.26,140.45,8150.0,113.4353,113.5566,113.403,113.5566,8150.0
2019-09-27 13:30:00,140.44,140.44,140.22,140.35,6446.0,113.5485,113.5485,113.3706,113.4757,6446.0
2019-09-27 13:35:00,140.31,140.37,140.22,140.28,5944.0,113.4434,113.4919,113.3706,113.4191,5944.0
2019-09-27 13:40:00,140.28,140.41,140.24,140.28,6704.0,113.4191,113.5242,113.3868,113.4191,6704.0
2019-09-27 13:45:00,140.25,140.25,140.12,140.15,2822.0,113.3949,113.3949,113.2898,113.314,2822.0
2019-09-27 13:50:00,140.16,140.31,139.94,140.25,11939.0,113.3221,113.4434,113.1442,113.3949,11939.0
2019-09-27 13:55:00,140.25,140.44,140.25,140.41,3751.0,113.3949,113.5485,113.3949,113.5242,3751.0
2019-09-27 14:00:00,140.42,140.42,140.24,140.4,3711.0,113.5323,113.5323,113.3868,113.5162,3711.0
2019-09-27 14:05:00,140.34,140.36,140.28,140.32,2585.0,113.4676,113.4838,113.4191,113.4515,2585.0
2019-09-27 14:10:00,140.32,140.41,140.31,140.4,3779.0,113.4515,113.5242,113.4434,113.5162,3779.0
2019-09-27 14:15:00,140.44,140.54,140.37,140.53,4392.0,113.5485,113.6293,113.4919,113.6213,4392.0
2019-09-27 14:20:00,140.55,140.58,140.43,140.47,5529.0,113.6374,113.6617,113.5404,113.5727,5529.0
2019-09-27 14:25:00,140.45,140.56,140.39,140.48,8696.0,113.5566,113.6455,113.5081,113.5808,8696.0
2019-09-27 14:30:00,140.45,140.48,140.28,140.28,5497.0,113.5566,113.5808,113.4191,113.4191,5497.0
2019-09-27 14:35:00,140.23,140.33,140.08,140.09,11502.0,113.3787,113.4596,113.2574,113.2655,11502.0
2019-09-27 14:40:00,140.12,140.23,140.08,140.08,4426.0,113.2898,113.3787,113.2574,113.2574,4426.0
2019-09-27 14:45:00,140.11,140.13,139.97,139.99,7289.0,113.2817,113.2978,113.1685,113.1847,7289.0
2019-09-27 14:50:00,140.02,140.03,139.93,139.97,3100.0,113.2089,113.217,113.1361,113.1685,3100.0
2019-09-27 14:55:00,139.96,140.06,139.88,139.99,7910.0,113.1604,113.2413,113.0957,113.1847,7910.0
2019-09-27 15:00:00,140.0,140.08,139.93,139.94,10500.0,113.1927,113.2574,113.1361,113.1442,10500.0
2019-09-27 15:05:00,139.94,139.95,139.78,139.91,8693.0,113.1442,113.1523,113.0149,113.12,8693.0
2019-09-27 15:10:00,139.9,140.08,139.89,139.95,13572.0,113.1119,113.2574,113.1038,113.1523,13572.0
2019-09-27 15:15:00,139.99,140.24,139.97,140.19,10618.0,113.1847,113.3868,113.1685,113.3464,10618.0
2019-09-27 15:20:00,140.17,140.4,140.16,140.35,12454.0,113.3302,113.5162,113.3221,113.4757,12454.0
2019-09-27 15:25:00,140.32,140.34,140.14,140.18,10503.0,113.4515,113.4676,113.3059,113.3383,10503.0
2019-09-27 15:30:00,140.14,140.34,140.1,140.28,18014.0,113.3059,113.4676,113.2736,113.4191,18014.0
2019-09-27 15:35:00,140.28,140.4,140.21,140.38,19058.0,113.4191,113.5162,113.3625,113.5,19058.0
2019-09-27 15:40:00,140.37,140.51,140.3,140.36,36346.0,113.4919,113.6051,113.4353,113.4838,36346.0
2019-09-27 15:45:00,140.38,140.47,140.34,140.4,36475.0,113.5,113.5727,113.4676,113.5162,36475.0
2019-09-27 15:50:00,140.4,140.71,140.39,140.58,36830.0,113.5162,113.7668,113.5081,113.6617,36830.0
2019-09-27 15:55:00,140.57,140.57,140.26,140.42,108929.0,113.6536,113.6536,113.403,113.5323,108929.0
2019-09-30 09:30:00,141.17,141.17,140.49,140.67,20630.0,114.1387,114.1387,113.5889,113.7345,20630.0
2019-09-30 09:35:00,140.44,141.03,140.34,140.87,483354.0,113.5485,114.0255,113.4676,113.8962,483354.0
2019-09-30 09:40:00,140.85,140.85,140.35,140.35,6939.0,113.88,113.88,113.4757,113.4757,6939.0
2019-09-30 09:45:00,140.35,140.35,139.79,139.82,25324.0,113.4757,113.4757,113.023,113.0472,25324.0
2019-09-30 09:50:00,139.82,139.82,139.47,139.49,9552.0,113.0472,113.0472,112.7642,112.7804,9552.0
2019-09-30 09:55:00,139.53,139.9,139.5,139.89,6295.0,112.8127,113.1119,112.7885,113.1038,6295.0
2019-09-30 10:00:00,139.87,140.0,139.51,139.59,6159.0,113.0876,113.1927,112.7966,112.8612,6159.0
2019-09-30 10:05:00,139.57,139.71,139.51,139.67,7274.0,112.8451,112.9583,112.7966,112.9259,7274.0
2019-09-30 10:10:00,139.62,139.76,139.52,139.69,12052.0,112.8855,112.9987,112.8047,112.9421,12052.0
2019-09-30 10:15:00,139.73,139.84,139.6,139.84,17100.0,112.9744,113.0634,112.8693,113.0634,17100.0
2019-09-30 10:20:00,139.84,139.88,139.59,139.59,9006.0,113.0634,113.0957,112.8612,112.8612,9006.0
2019-09-30 10:25:00,139.66,139.78,139.57,139.59,3645.0,112.9178,113.0149,112.8451,112.8612,3645.0
2019-09-30 10:30:00,139.57,139.64,139.55,139.58,6103.0,112.8451,112.9017,112.8289,112.8532,6103.0
2019-09-30 10:35:00,139.62,139.75,139.56,139.75,3519.0,112.8855,112.9906,112.837,112.9906,3519.0
2019-09-30 10:40:00,139.8,139.8,139.36,139.4,9366.0,113.031,113.031,112.6753,112.7076,9366.0
2019-09-30 10:45:00,139.4,139.78,139.4,139.76,13387.0,112.7076,113.0149,112.7076,112.9987,13387.0
2019-09-30 10:50:00,139.73,139.95,139.71,139.95,6687.0,112.9744,113.1523,112.9583,113.1523,6687.0
2019-09-30 10:55:00,139.97,139.98,139.81,139.81,6628.0,113.1685,113.1766,113.0391,113.0391,6628.0
2019-09-30 11:00:00,139.87,140.01,139.78,139.84,18563.0,113.0876,113.2008,113.0149,113.0634,18563.0
2019-09-30 11:05:00,139.82,140.07,139.71,140.07,5515.0,113.0472,113.2493,112.9583,113.2493,5515.0
2019-09-30 11:10:00,140.06,140.28,140.02,140.2,3564.0,113.2413,113.4191,113.2089,113.3544,3564.0
2019-09-30 11:15:00,140.18,140.19,139.98,139.99,10486.0,113.3383,113.3464,113.1766,113.1847,10486.0
2019-09-30 11:20:00,139.95,140.2,139.95,140.08,6112.0,113.1523,113.3544,113.1523,113.2574,6112.0
2019-09-30 11:25:00,140.09,140.31,140.08,140.26,4851.0,113.2655,113.4434,113.2574,113.403,4851.0
2019-09-30 11:30:00,140.25,140.3,140.17,140.2,6338.0,113.3949,113.4353,113.3302,113.3544,6338.0
2019-09-30 11:35:00,140.18,140.21,140.11,140.17,2975.0,113.3383,113.3625,113.2817,113.3302,2975.0
2019-09-30 11:40:00,140.23,140.44,140.21,140.33,4688.0,113.3787,113.5485,113.3625,113.4596,4688.0
2019-09-30 11:45:00,140.36,140.36,140.07,140.14,4117.0,113.4838,113.4838,113.2493,113.3059,4117.0
2019-09-30 11:50:00,140.09,140.14,140.01,140.02,3599.0,113.2655,113.3059,113.2008,113.2089,3599.0
2019-09-30 11:55:00,139.99,140.15,139.92,140.09,2700.0,113.1847,113.314,113.1281,113.2655,2700.0
2019-09-30 12:00:00,140.14,140.33,140.14,140.3,2591.0,113.3059,113.4596,113.3059,113.4353,2591.0
2019-09-30 12:05:00,140.31,140.32,140.19,140.2,5475.0,113.4434,113.4515,113.3464,113.3544,5475.0
2019-09-30 12:10:00,140.23,140.29,140.14,140.15,4227.0,113.3787,113.4272,113.3059,113.314,4227.0
2019-09-30 12:15:00,140.16,140.23,140.16,140.23,3599.0,113.3221,113.3787,113.3221,113.3787,3599.0
2019-09-30 12:20:00,140.22,140.35,140.19,140.35,4325.0,113.3706,113.4757,113.3464,113.4757,4325.0
2019-09-30 12:25:00,140.33,140.34,140.25,140.31,3467.0,113.4596,113.4676,113.3949,113.4434,3467.0
2019-09-30 12:30:00,140.31,140.33,140.18,140.2,3700.0,113.4434,113.4596,113.3383,113.3544,3700.0
2019-09-30 12:35:00,140.29,140.3,140.22,140.22,9072.0,113.4272,113.4353,113.3706,113.3706,9072.0
2019-09-30 12:40:00,140.24,140.38,140.24,140.32,12475.0,113.3868,113.5,113.3868,113.4515,12475.0
2019-09-30 12:45:00,140.29,140.39,140.23,140.3,3126.0,113.4272,113.5081,113.3787,113.4353,3126.0
2019-09-30 12:50:00,140.31,140.37,140.3,140.37,3698.0,113.4434,113.4919,113.4353,113.4919,3698.0
2019-09-30 12:55:00,140.35,140.44,140.3,140.33,4379.0,113.4757,113.5485,113.4353,113.4596,4379.0
2019-09-30 13:00:00,140.36,140.56,140.33,140.54,5449.0,113.4838,113.6455,113.4596,113.6293,5449.0
2019-09-30 13:05:00,140.52,140.53,140.48,140.5,3029.0,113.6132,113.6213,113.5808,113.597,3029.0
2019-09-30 13:10:00,140.51,140.53,140.46,140.5,6317.0,113.6051,113.6213,113.5647,113.597,6317.0
2019-09-30 13:15:00,140.49,140.5,140.41,140.41,2582.0,113.5889,113.597,113.5242,113.5242,2582.0
2019-09-30 13:20:00,140.44,140.47,140.31,140.33,5000.0,113.5485,113.5727,113.4434,113.4596,5000.0
2019-09-30 13:25:00,140.36,140.41,140.31,140.37,3546.0,113.4838,113.5242,113.4434,113.4919,3546.0
2019-09-30 13:30:00,140.37,140.41,140.35,140.37,2416.0,113.4919,113.5242,113.4757,113.4919,2416.0
2019-09-30 13:35:00,140.42,140.45,140.34,140.42,3110.0,113.5323,113.5566,113.4676,113.5323,3110.0
2019-09-30 13:40:00,140.43,140.44,140.36,140.43,2901.0,113.5404,113.5485,113.4838,113.5404,2901.0
2019-09-30 13:45:00,140.47,140.54,140.43,140.44,5386.0,113.5727,113.6293,113.5404,113.5485,5386.0
2019-09-30 13:50:00,140.48,140.53,140.38,140.38,11838.0,113.5808,113.6213,113.5,113.5,11838.0
2019-09-30 13:55:00,140.37,140.45,140.37,140.37,2022.0,113.4919,113.5566,113.4919,113.4919,2022.0
2019-09-30 14:00:00,140.37,140.4,140.33,140.33,4753.0,113.4919,113.5162,113.4596,113.4596,4753.0
2019-09-30 14:05:00,140.35,140.36,140.23,140.27,4969.0,113.4757,113.4838,113.3787,113.411,4969.0
2019-09-30 14:10:00,140.29,140.36,140.25,140.32,4147.0,113.4272,113.4838,113.3949,113.4515,4147.0
2019-09-30 14:15:00,140.34,140.37,140.29,140.29,3332.0,113.4676,113.4919,113.4272,113.4272,3332.0
2019-09-30 14:20:00,140.28,140.29,140.21,140.25,3879.0,113.4191,113.4272,113.3625,113.3949,3879.0
2019-09-30 14:25:00,140.22,140.23,140.16,140.16,4363.0,113.3706,113.3787,113.3221,113.3221,4363.0
2019-09-30 14:30:00,140.17,140.35,140.12,140.35,4459.0,113.3302,113.4757,113.2898,113.4757,4459.0
2019-09-30 14:35:00,140.32,140.33,140.21,140.24,5418.0,113.4515,113.4596,113.3625,113.3868,5418.0
2019-09-30 14:40:00,140.25,140.25,140.15,140.15,4844.0,113.3949,113.3949,113.314,113.314,4844.0
2019-09-30 14:45:00,140.16,140.24,140.16,140.19,6032.0,113.3221,113.3868,113.3221,113.3464,6032.0
2019-09-30 14:50:00,140.2,140.35,140.18,140.34,10150.0,113.3544,113.4757,113.3383,113.4676,10150.0
2019-09-30 14:55:00,140.34,140.36,140.3,140.31,3839.0,113.4676,113.4838,113.4353,113.4434,3839.0
2019-09-30 15:00:00,140.34,140.39,140.23,140.23,4130.0,113.4676,113.5081,113.3787,113.3787,4130.0
2019-09-30 15:05:00,140.25,140.44,140.25,140.39,5881.0,113.3949,113.5485,113.3949,113.5081,5881.0
2019-09-30 15:10:00,140.35,140.44,140.35,140.42,4922.0,113.4757,113.5485,113.4757,113.5323,4922.0
2019-09-30 15:15:00,140.42,140.52,140.41,140.52,4716.0,113.5323,113.6132,113.5242,113.6132,4716.0
2019-09-30 15:20:00,140.52,140.55,140.45,140.47,7238.0,113.6132,113.6374,113.5566,113.5727,7238.0
2019-09-30 15:25:00,140.48,140.51,140.34,140.34,3083.0,113.5808,113.6051,113.4676,113.4676,3083.0
2019-09-30 15:30:00,140.32,140.44,140.24,140.31,7299.0,113.4515,113.5485,113.3868,113.4434,7299.0
2019-09-30 15:35:00,140.31,140.39,140.3,140.33,7024.0,113.4434,113.5081,113.4353,113.4596,7024.0
2019-09-30 15:40:00,140.32,140.36,140.26,140.35,9450.0,113.4515,113.4838,113.403,113.4757,9450.0
2019-09-30 15:45:00,140.39,140.43,140.14,140.2,27224.0,113.5081,113.5404,113.3059,113.3544,27224.0
2019-09-30 15:50:00,140.2,140.42,140.19,140.25,27994.0,113.3544,113.5323,113.3464,113.3949,27994.0
2019-09-30 15:55:00,140.2,140.3,140.1,140.18,74205.0,113.3544,113.4353,113.2736,113.3383,74205.0
2019-10-01 09:30:00,141.15,141.15,140.48,140.72,33308.0,114.1225,114.1225,113.5808,113.7749,33308.0
2019-10-01 09:35:00,140.74,141.09,140.68,141.04,8170.0,113.791,114.074,113.7425,114.0336,8170.0
2019-10-01 09:40:00,141.0,141.38,140.96,141.32,9522.0,114.0013,114.3085,113.9689,114.26,9522.0
2019-10-01 09:45:00,141.42,141.55,141.28,141.29,9532.0,114.3408,114.4459,114.2276,114.2357,9532.0
2019-10-01 09:50:00,141.32,141.32,141.07,141.18,4973.0,114.26,114.26,114.0579,114.1468,4973.0
2019-10-01 09:55:00,141.21,141.3,141.12,141.17,4399.0,114.1711,114.2438,114.0983,114.1387,4399.0
2019-10-01 10:00:00,141.1,141.1,140.05,140.11,8190.0,114.0821,114.0821,113.2332,113.2817,8190.0
2019-10-01 10:05:00,139.95,140.01,139.67,139.86,6345.0,113.1523,113.2008,112.9259,113.0795,6345.0
2019-10-01 10:10:00,139.65,139.69,139.2,139.36,12949.0,112.9098,112.9421,112.5459,112.6753,12949.0
2019-10-01 10:15:00,139.31,139.46,139.21,139.23,5016.0,112.6349,112.7561,112.554,112.5702,5016.0
2019-10-01 10:20:00,139.25,139.26,139.0,139.0,5631.0,112.5864,112.5944,112.3842,112.3842,5631.0
2019-10-01 10:25:00,139.11,139.26,139.03,139.23,5566.0,112.4732,112.5944,112.4085,112.5702,5566.0
2019-10-01 10:30:00,139.21,139.6,139.11,139.55,7367.0,112.554,112.8693,112.4732,112.8289,7367.0
2019-10-01 10:35:00,139.59,139.59,139.32,139.42,6714.0,112.8612,112.8612,112.6429,112.7238,6714.0
2019-10-01 10:40:00,139.44,139.47,139.24,139.28,13269.0,112.74,112.7642,112.5783,112.6106,13269.0
2019-10-01 10:45:00,139.3,139.45,139.25,139.29,16188.0,112.6268,112.7481,112.5864,112.6187,16188.0
2019-10-01 10:50:00,139.3,139.54,139.27,139.36,13215.0,112.6268,112.8208,112.6025,112.6753,13215.0
2019-10-01 10:55:00,139.37,139.43,138.98,138.98,4690.0,112.6834,112.7319,112.3681,112.3681,4690.0
2019-10-01 11:00:00,138.93,138.98,138.76,138.82,7223.0,112.3276,112.3681,112.1902,112.2387,7223.0
2019-10-01 11:05:00,138.77,139.01,138.7,139.0,4943.0,112.1983,112.3923,112.1417,112.3842,4943.0
2019-10-01 11:10:00,138.97,138.98,138.84,138.86,4895.0,112.36,112.3681,112.2549,112.271,4895.0
2019-10-01 11:15:00,138.81,138.93,138.7,138.84,5863.0,112.2306,112.3276,112.1417,112.2549,5863.0
2019-10-01 11:20:00,138.84,138.9,138.72,138.81,5954.0,112.2549,112.3034,112.1578,112.2306,5954.0
2019-10-01 11:25:00,138.7,138.98,138.68,138.98,11871.0,112.1417,112.3681,112.1255,112.3681,11871.0
2019-10-01 11:30:00,139.0,139.02,138.88,138.97,8332.0,112.3842,112.4004,112.2872,112.36,8332.0
2019-10-01 11:35:00,139.0,139.02,138.82,138.89,19127.0,112.3842,112.4004,112.2387,112.2953,19127.0
2019-10-01 11:40:00,138.89,138.89,138.64,138.64,6090.0,112.2953,112.2953,112.0932,112.0932,6090.0
2019-10-01 11:45:00,138.66,138.74,138.51,138.55,5051.0,112.1093,112.174,111.988,112.0204,5051.0
2019-10-01 11:50:00,138.5,138.66,138.46,138.55,7165.0,111.98,112.1093,111.9476,112.0204,7165.0
2019-10-01 11:55:00,138.51,138.56,138.41,138.45,9936.0,111.988,112.0285,111.9072,111.9395,9936.0
2019-10-01 12:00:00,138.43,138.52,138.39,138.45,5716.0,111.9234,111.9961,111.891,111.9395,5716.0
2019-10-01 12:05:00,138.4,138.46,138.3,138.39,3750.0,111.8991,111.9476,111.8183,111.891,3750.0
2019-10-01 12:10:00,138.34,138.34,138.02,138.02,8776.0,111.8506,111.8506,111.5919,111.5919,8776.0
2019-10-01 12:15:00,138.11,138.3,138.04,138.25,6908.0,111.6646,111.8183,111.608,111.7778,6908.0
2019-10-01 12:20:00,138.3,138.42,138.23,138.28,4900.0,111.8183,111.9153,111.7617,111.8021,4900.0
2019-10-01 12:25:00,138.25,138.36,138.07,138.07,4990.0,111.7778,111.8668,111.6323,111.6323,4990.0
2019-10-01 12:30:00,138.16,138.29,138.07,138.28,7187.0,111.7051,111.8102,111.6323,111.8021,7187.0
2019-10-01 12:35:00,138.26,138.4,138.26,138.37,5863.0,111.7859,111.8991,111.7859,111.8749,5863.0
2019-10-01 12:40:00,138.38,138.61,138.38,138.56,2546.0,111.8829,112.0689,111.8829,112.0285,2546.0
2019-10-01 12:45:00,138.51,138.64,138.46,138.48,4284.0,111.988,112.0932,111.9476,111.9638,4284.0
2019-10-01 12:50:00,138.47,138.5,138.26,138.34,4500.0,111.9557,111.98,111.7859,111.8506,4500.0
2019-10-01 12:55:00,138.33,138.44,138.16,138.17,16377.0,111.8425,111.9315,111.7051,111.7132,16377.0
2019-10-01 13:00:00,138.2,138.21,138.08,138.17,5831.0,111.7374,111.7455,111.6404,111.7132,5831.0
2019-10-01 13:05:00,138.16,138.18,137.89,137.97,5367.0,111.7051,111.7212,111.4868,111.5514,5367.0
2019-10-01 13:10:00,137.91,137.97,137.85,137.89,5884.0,111.5029,111.5514,111.4544,111.4868,5884.0
2019-10-01 13:15:00,137.88,137.94,137.8,137.84,6833.0,111.4787,111.5272,111.414,111.4463,6833.0
2019-10-01 13:20:00,137.85,137.9,137.64,137.67,9505.0,111.4544,111.4949,111.2846,111.3089,9505.0
2019-10-01 13:25:00,137.68,137.86,137.68,137.75,5648.0,111.317,111.4625,111.317,111.3736,5648.0
2019-10-01 13:30:00,137.75,137.84,137.59,137.59,4601.0,111.3736,111.4463,111.2442,111.2442,4601.0
2019-10-01 13:35:00,137.61,137.65,137.48,137.61,17959.0,111.2604,111.2927,111.1553,111.2604,17959.0
2019-10-01 13:40:00,137.66,137.75,137.56,137.71,18348.0,111.3008,111.3736,111.22,111.3412,18348.0
2019-10-01 13:45:00,137.71,137.71,137.54,137.59,8288.0,111.3412,111.3412,111.2038,111.2442,8288.0
2019-10-01 13:50:00,137.58,137.58,137.5,137.51,7900.0,111.2361,111.2361,111.1714,111.1795,7900.0
2019-10-01 13:55:00,137.5,137.51,137.29,137.31,17623.0,111.1714,111.1795,111.0017,111.0178,17623.0
2019-10-01 14:00:00,137.31,137.57,137.29,137.46,13146.0,111.0178,111.228,111.0017,111.1391,13146.0
2019-10-01 14:05:00,137.46,137.46,137.18,137.18,12527.0,111.1391,111.1391,110.9127,110.9127,12527.0
2019-10-01 14:10:00,137.21,137.49,137.19,137.47,4710.0,110.937,111.1634,110.9208,111.1472,4710.0
2019-10-01 14:15:00,137.4,137.42,137.24,137.34,8174.0,111.0906,111.1068,110.9612,111.0421,8174.0
2019-10-01 14:20:00,137.33,137.45,137.28,137.31,8542.0,111.034,111.131,110.9936,111.0178,8542.0
2019-10-01 14:25:00,137.29,137.5,137.25,137.46,12990.0,111.0017,111.1714,110.9693,111.1391,12990.0
2019-10-01 14:30:00,137.48,137.77,137.48,137.77,21010.0,111.1553,111.3897,111.1553,111.3897,21010.0
2019-10-01 14:35:00,137.78,137.83,137.59,137.61,5538.0,111.3978,111.4383,111.2442,111.2604,5538.0
2019-10-01 14:40:00,137.63,137.78,137.62,137.76,22563.0,111.2766,111.3978,111.2685,111.3817,22563.0
2019-10-01 14:45:00,137.8,137.95,137.73,137.76,12812.0,111.414,111.5353,111.3574,111.3817,12812.0
2019-10-01 14:50:00,137.73,137.79,137.61,137.74,7772.0,111.3574,111.4059,111.2604,111.3655,7772.0
2019-10-01 14:55:00,137.75,137.75,137.43,137.45,8899.0,111.3736,111.3736,111.1148,111.131,8899.0
2019-10-01 15:00:00,137.47,137.55,137.41,137.55,8877.0,111.1472,111.2119,111.0987,111.2119,8877.0
2019-10-01 15:05:00,137.55,137.7,137.43,137.63,15856.0,111.2119,111.3331,111.1148,111.2766,15856.0
2019-10-01 15:10:00,137.61,137.61,137.35,137.43,10079.0,111.2604,111.2604,111.0502,111.1148,10079.0
2019-10-01 15:15:00,137.44,137.57,137.36,137.42,14889.0,111.1229,111.228,111.0583,111.1068,14889.0
2019-10-01 15:20:00,137.42,137.61,137.4,137.56,30550.0,111.1068,111.2604,111.0906,111.22,30550.0
2019-10-01 15:25:00,137.58,137.77,137.58,137.69,11566.0,111.2361,111.3897,111.2361,111.3251,11566.0
2019-10-01 15:30:00,137.66,137.67,137.37,137.44,13371.0,111.3008,111.3089,111.0663,111.1229,13371.0
2019-10-01 15:35:00,137.44,137.5,137.22,137.3,26423.0,111.1229,111.1714,110.9451,111.0097,26423.0
2019-10-01 15:40:00,137.31,137.43,137.07,137.43,10744.0,111.0178,111.1148,110.8238,111.1148,10744.0
2019-10-01 15:45:00,137.4,137.41,137.1,137.2,14636.0,111.0906,111.0987,110.848,110.9289,14636.0
2019-10-01 15:50:00,137.18,137.42,137.17,137.42,21353.0,110.9127,111.1068,110.9046,111.1068,21353.0
2019-10-01 15:55:00,137.38,137.45,137.11,137.2,73661.0,111.0744,111.131,110.8561,110.9289,73661.0
2019-10-02 09:30:00,136.47,136.47,135.75,135.75,35227.0,110.3387,110.3387,109.7565,109.7565,35227.0
2019-10-02 09:35:00,135.83,136.16,135.75,135.97,14285.0,109.8212,110.088,109.7565,109.9344,14285.0
2019-10-02 09:40:00,135.8,135.95,135.72,135.88,8638.0,109.797,109.9182,109.7323,109.8616,8638.0
2019-10-02 09:45:00,135.83,136.25,135.78,136.08,11422.0,109.8212,110.1608,109.7808,110.0233,11422.0
2019-10-02 09:50:00,136.01,136.32,135.92,136.21,12362.0,109.9667,110.2174,109.894,110.1285,12362.0
2019-10-02 09:55:00,136.18,136.37,136.06,136.14,14981.0,110.1042,110.2578,110.0072,110.0719,14981.0
2019-10-02 10:00:00,136.13,136.44,136.13,136.21,18232.0,110.0638,110.3144,110.0638,110.1285,18232.0
2019-10-02 10:05:00,136.18,136.57,136.18,136.36,9729.0,110.1042,110.4195,110.1042,110.2497,9729.0
2019-10-02 10:10:00,136.32,136.38,136.24,136.31,8610.0,110.2174,110.2659,110.1527,110.2093,8610.0
2019-10-02 10:15:00,136.33,136.65,136.31,136.55,28971.0,110.2255,110.4842,110.2093,110.4033,28971.0
2019-10-02 10:20:00,136.53,136.57,136.11,136.11,7187.0,110.3872,110.4195,110.0476,110.0476,7187.0
2019-10-02 10:25:00,136.12,136.14,135.92,135.99,26126.0,110.0557,110.0719,109.894,109.9506,26126.0
2019-10-02 10:30:00,135.95,135.95,135.48,135.55,7204.0,109.9182,109.9182,109.5382,109.5948,7204.0
2019-10-02 10:35:00,135.57,135.67,135.43,135.58,5526.0,109.611,109.6919,109.4978,109.6191,5526.0
2019-10-02 10:40:00,135.56,135.6,135.33,135.45,9134.0,109.6029,109.6353,109.417,109.514,9134.0
2019-10-02 10:45:00,135.37,135.58,135.37,135.47,7717.0,109.4493,109.6191,109.4493,109.5301,7717.0
2019-10-02 10:50:00,135.43,135.66,135.34,135.58,11884.0,109.4978,109.6838,109.425,109.6191,11884.0
2019-10-02 10:55:00,135.57,135.57,135.4,135.49,5707.0,109.611,109.611,109.4736,109.5463,5707.0
2019-10-02 11:00:00,135.44,135.73,135.4,135.63,15293.0,109.5059,109.7404,109.4736,109.6595,15293.0
2019-10-02 11:05:00,135.55,135.73,135.51,135.67,6010.0,109.5948,109.7404,109.5625,109.6919,6010.0
2019-10-02 11:10:00,135.63,135.7,135.56,135.68,8918.0,109.6595,109.7161,109.6029,109.6999,8918.0
2019-10-02 11:15:00,135.66,135.66,135.4,135.53,9008.0,109.6838,109.6838,109.4736,109.5787,9008.0
2019-10-02 11:20:00,135.56,135.61,135.39,135.56,13522.0,109.6029,109.6433,109.4655,109.6029,13522.0
2019-10-02 11:25:00,135.58,135.58,135.43,135.47,7486.0,109.6191,109.6191,109.4978,109.5301,7486.0
2019-10-02 11:30:00,135.46,135.5,135.02,135.07,8701.0,109.5221,109.5544,109.1663,109.2067,8701.0
2019-10-02 11:35:00,135.01,135.17,134.9,135.16,8098.0,109.1582,109.2876,109.0693,109.2795,8098.0
2019-10-02 11:40:00,135.14,135.23,135.09,135.22,5190.0,109.2633,109.3361,109.2229,109.328,5190.0
2019-10-02 11:45:00,135.22,135.33,135.11,135.24,6577.0,109.328,109.417,109.2391,109.3442,6577.0
2019-10-02 11:50:00,135.28,135.53,135.23,135.48,8436.0,109.3765,109.5787,109.3361,109.5382,8436.0
2019-10-02 11:55:00,135.44,135.44,135.16,135.25,4527.0,109.5059,109.5059,109.2795,109.3523,4527.0
2019-10-02 12:00:00,135.25,135.25,135.08,135.24,3978.0,109.3523,109.3523,109.2148,109.3442,3978.0
2019-10-02 12:05:00,135.24,135.38,135.18,135.37,3957.0,109.3442,109.4574,109.2957,109.4493,3957.0
2019-10-02 12:10:00,135.37,135.38,135.02,135.06,5163.0,109.4493,109.4574,109.1663,109.1987,5163.0
2019-10-02 12:15:00,135.1,135.25,135.07,135.08,8450.0,109.231,109.3523,109.2067,109.2148,8450.0
2019-10-02 12:20:00,135.09,135.21,135.0,135.2,9198.0,109.2229,109.3199,109.1501,109.3118,9198.0
2019-10-02 12:25:00,135.2,135.31,135.19,135.2,5727.0,109.3118,109.4008,109.3038,109.3118,5727.0
2019-10-02 12:30:00,135.17,135.27,135.14,135.16,6129.0,109.2876,109.3684,109.2633,109.2795,6129.0
2019-10-02 12:35:00,135.16,135.23,135.09,135.13,18957.0,109.2795,109.3361,109.2229,109.2553,18957.0
2019-10-02 12:40:00,135.13,135.16,135.05,135.12,16540.0,109.2553,109.2795,109.1906,109.2472,16540.0
2019-10-02 12:45:00,135.12,135.12,134.91,135.03,12365.0,109.2472,109.2472,109.0774,109.1744,12365.0
2019-10-02 12:50:00,135.07,135.1,134.88,134.9,18678.0,109.2067,109.231,109.0531,109.0693,18678.0
2019-10-02 12:55:00,134.85,134.99,134.78,134.96,5813.0,109.0289,109.1421,108.9723,109.1178,5813.0
2019-10-02 13:00:00,134.93,135.12,134.84,135.08,18899.0,109.0935,109.2472,109.0208,109.2148,18899.0
2019-10-02 13:05:00,135.1,135.31,135.02,135.3,27563.0,109.231,109.4008,109.1663,109.3927,27563.0
2019-10-02 13:10:00,135.28,135.35,135.18,135.25,28475.0,109.3765,109.4331,109.2957,109.3523,28475.0
2019-10-02 13:15:00,135.23,135.29,135.18,135.21,3438.0,109.3361,109.3846,109.2957,109.3199,3438.0
2019-10-02 13:20:00,135.17,135.32,135.13,135.3,4833.0,109.2876,109.4089,109.2553,109.3927,4833.0
2019-10-02 13:25:00,135.33,135.5,135.33,135.43,5459.0,109.417,109.5544,109.417,109.4978,5459.0
2019-10-02 13:30:00,135.46,135.47,135.24,135.24,5426.0,109.5221,109.5301,109.3442,109.3442,5426.0
2019-10-02 13:35:00,135.26,135.36,135.2,135.24,7820.0,109.3604,109.4412,109.3118,109.3442,7820.0
2019-10-02 13:40:00,135.23,135.39,135.23,135.36,5100.0,109.3361,109.4655,109.3361,109.4412,5100.0
2019-10-02 13:45:00,135.35,135.38,135.2,135.21,3852.0,109.4331,109.4574,109.3118,109.3199,3852.0
2019-10-02 13:50:00,135.2,135.29,135.16,135.29,4125.0,109.3118,109.3846,109.2795,109.3846,4125.0
2019-10-02 13:55:00,135.31,135.33,135.23,135.26,3321.0,109.4008,109.417,109.3361,109.3604,3321.0
2019-10-02 14:00:00,135.24,135.28,134.99,135.25,7530.0,109.3442,109.3765,109.1421,109.3523,7530.0
2019-10-02 14:05:00,135.25,135.26,135.08,135.22,6968.0,109.3523,109.3604,109.2148,109.328,6968.0
2019-10-02 14:10:00,135.25,135.3,135.13,135.19,7289.0,109.3523,109.3927,109.2553,109.3038,7289.0
2019-10-02 14:15:00,135.24,135.5,135.24,135.47,4807.0,109.3442,109.5544,109.3442,109.5301,4807.0
2019-10-02 14:20:00,135.47,135.64,135.47,135.61,12999.0,109.5301,109.6676,109.5301,109.6433,12999.0
2019-10-02 14:25:00,135.61,135.64,135.48,135.53,6233.0,109.6433,109.6676,109.5382,109.5787,6233.0
2019-10-02 14:30:00,135.53,135.63,135.45,135.63,6592.0,109.5787,109.6595,109.514,109.6595,6592.0
2019-10-02 14:35:00,135.63,135.66,135.55,135.64,7737.0,109.6595,109.6838,109.5948,109.6676,7737.0
2019-10-02 14:40:00,135.63,135.69,135.57,135.58,8019.0,109.6595,109.708,109.611,109.6191,8019.0
2019-10-02 14:45:00,135.62,135.98,135.59,135.92,14559.0,109.6514,109.9425,109.6272,109.894,14559.0
2019-10-02 14:50:00,135.89,135.89,135.67,135.7,9966.0,109.8697,109.8697,109.6919,109.7161,9966.0
2019-10-02 14:55:00,135.69,135.89,135.69,135.87,18994.0,109.708,109.8697,109.708,109.8536,18994.0
2019-10-02 15:00:00,135.92,135.96,135.64,135.64,12168.0,109.894,109.9263,109.6676,109.6676,12168.0
2019-10-02 15:05:00,135.62,135.67,135.55,135.6,5939.0,109.6514,109.6919,109.5948,109.6353,5939.0
2019-10-02 15:10:00,135.58,135.94,135.58,135.83,15340.0,109.6191,109.9102,109.6191,109.8212,15340.0
2019-10-02 15:15:00,135.85,135.85,135.67,135.77,9593.0,109.8374,109.8374,109.6919,109.7727,9593.0
2019-10-02 15:20:00,135.78,135.9,135.68,135.75,13600.0,109.7808,109.8778,109.6999,109.7565,13600.0
2019-10-02 15:25:00,135.83,135.88,135.64,135.66,23886.0,109.8212,109.8616,109.6676,109.6838,23886.0
2019-10-02 15:30:00,135.61,135.75,135.45,135.74,27580.0,109.6433,109.7565,109.514,109.7484,27580.0
2019-10-02 15:35:00,135.71,135.78,135.53,135.56,13487.0,109.7242,109.7808,109.5787,109.6029,13487.0
2019-10-02 15:40:00,135.56,135.6,135.39,135.45,13912.0,109.6029,109.6353,109.4655,109.514,13912.0
2019-10-02 15:45:00,135.43,135.47,135.23,135.24,21742.0,109.4978,109.5301,109.3361,109.3442,21742.0
2019-10-02 15:50:00,135.2,135.51,135.12,135.5,25628.0,109.3118,109.5625,109.2472,109.5544,25628.0
2019-10-02 15:55:00,135.48,135.72,135.29,135.7,176794.0,109.5382,109.7323,109.3846,109.7161,176794.0
2019-10-03 09:30:00,134.82,135.28,134.33,135.28,21151.0,109.0046,109.3765,108.6084,109.3765,21151.0
2019-10-03 09:35:00,134.92,135.17,134.87,135.03,7159.0,109.0855,109.2876,109.045,109.1744,7159.0
2019-10-03 09:40:00,134.92,135.17,134.86,135.14,6153.0,109.0855,109.2876,109.037,109.2633,6153.0
2019-10-03 09:45:00,135.16,135.44,135.11,135.42,6365.0,109.2795,109.5059,109.2391,109.4897,6365.0
2019-10-03 09:50:00,135.37,135.52,135.24,135.51,5805.0,109.4493,109.5706,109.3442,109.5625,5805.0
2019-10-03 09:55:00,135.49,135.7,135.42,135.67,4607.0,109.5463,109.7161,109.4897,109.6919,4607.0
2019-10-03 10:00:00,135.65,135.65,133.69,133.69,22823.0,109.6757,109.6757,108.091,108.091,22823.0
2019-10-03 10:05:00,133.75,133.81,133.45,133.78,34399.0,108.1395,108.188,107.8969,108.1638,34399.0
2019-10-03 10:10:00,133.74,133.77,133.37,133.65,47431.0,108.1314,108.1557,107.8323,108.0586,47431.0
2019-10-03 10:15:00,133.62,133.95,133.5,133.89,22084.0,108.0344,108.3012,107.9374,108.2527,22084.0
2019-10-03 10:20:00,133.84,134.3,133.83,134.27,7418.0,108.2123,108.5842,108.2042,108.5599,7418.0
2019-10-03 10:25:00,134.18,134.61,134.18,134.41,12600.0,108.4872,108.8348,108.4872,108.6731,12600.0
2019-10-03 10:30:00,134.39,134.65,134.25,134.6,6212.0,108.6569,108.8672,108.5438,108.8267,6212.0
2019-10-03 10:35:00,134.6,134.96,134.5,134.71,9405.0,108.8267,109.1178,108.7459,108.9157,9405.0
2019-10-03 10:40:00,134.7,134.77,134.41,134.5,8163.0,108.9076,108.9642,108.6731,108.7459,8163.0
2019-10-03 10:45:00,134.46,134.73,134.26,134.28,25073.0,108.7135,108.9318,108.5518,108.568,25073.0
2019-10-03 10:50:00,134.31,134.65,134.31,134.55,20335.0,108.5923,108.8672,108.5923,108.7863,20335.0
2019-10-03 10:55:00,134.58,134.9,134.51,134.83,15929.0,108.8106,109.0693,108.754,109.0127,15929.0
2019-10-03 11:00:00,134.83,135.38,134.73,135.36,9839.0,109.0127,109.4574,108.9318,109.4412,9839.0
2019-10-03 11:05:00,135.37,135.87,135.34,135.86,22149.0,109.4493,109.8536,109.425,109.8455,22149.0
2019-10-03 11:10:00,135.79,135.92,135.59,135.9,20067.0,109.7889,109.894,109.6272,109.8778,20067.0
2019-10-03 11:15:00,135.93,136.28,135.88,136.21,30265.0,109.9021,110.185,109.8616,110.1285,30265.0
2019-10-03 11:20:00,136.25,136.25,135.89,135.92,13385.0,110.1608,110.1608,109.8697,109.894,13385.0
2019-10-03 11:25:00,135.96,135.97,135.63,135.63,7030.0,109.9263,109.9344,109.6595,109.6595,7030.0
2019-10-03 11:30:00,135.55,135.69,135.33,135.33,11752.0,109.5948,109.708,109.417,109.417,11752.0
2019-10-03 11:35:00,135.42,135.48,135.13,135.2,10683.0,109.4897,109.5382,109.2553,109.3118,10683.0
2019-10-03 11:40:00,135.2,135.37,135.2,135.37,8708.0,109.3118,109.4493,109.3118,109.4493,8708.0
2019-10-03 11:45:00,135.43,135.43,135.03,135.16,9267.0,109.4978,109.4978,109.1744,109.2795,9267.0
2019-10-03 11:50:00,135.16,135.23,134.99,135.16,9537.0,109.2795,109.3361,109.1421,109.2795,9537.0
2019-10-03 11:55:00,135.18,135.32,135.14,135.27,12228.0,109.2957,109.4089,109.2633,109.3684,12228.0
2019-10-03 12:00:00,135.29,135.48,135.26,135.28,12201.0,109.3846,109.5382,109.3604,109.3765,12201.0
2019-10-03 12:05:00,135.3,135.46,135.22,135.24,9282.0,109.3927,109.5221,109.328,109.3442,9282.0
2019-10-03 12:10:00,135.31,135.5,135.28,135.47,10623.0,109.4008,109.5544,109.3765,109.5301,10623.0
2019-10-03 12:15:00,135.5,135.53,135.1,135.13,9510.0,109.5544,109.5787,109.231,109.2553,9510.0
2019-10-03 12:20:00,135.15,135.2,135.05,135.1,7430.0,109.2714,109.3118,109.1906,109.231,7430.0
2019-10-03 12:25:00,135.1,135.53,135.1,135.41,7330.0,109.231,109.5787,109.231,109.4816,7330.0
2019-10-03 12:30:00,135.45,135.56,135.4,135.42,4782.0,109.514,109.6029,109.4736,109.4897,4782.0
2019-10-03 12:35:00,135.45,135.47,135.29,135.42,7604.0,109.514,109.5301,109.3846,109.4897,7604.0
2019-10-03 12:40:00,135.37,135.42,135.27,135.31,7230.0,109.4493,109.4897,109.3684,109.4008,7230.0
2019-10-03 12:45:00,135.29,135.64,135.24,135.4,14822.0,109.3846,109.6676,109.3442,109.4736,14822.0
2019-10-03 12:50:00,135.43,135.47,135.27,135.42,6428.0,109.4978,109.5301,109.3684,109.4897,6428.0
2019-10-03 12:55:00,135.42,135.6,135.38,135.57,7395.0,109.4897,109.6353,109.4574,109.611,7395.0
2019-10-03 13:00:00,135.58,135.69,135.5,135.53,11478.0,109.6191,109.708,109.5544,109.5787,11478.0
2019-10-03 13:05:00,135.53,135.53,135.4,135.41,5600.0,109.5787,109.5787,109.4736,109.4816,5600.0
2019-10-03 13:10:00,135.41,135.5,135.41,135.46,5611.0,109.4816,109.5544,109.4816,109.5221,5611.0
2019-10-03 13:15:00,135.47,135.69,135.42,135.69,16158.0,109.5301,109.708,109.4897,109.708,16158.0
2019-10-03 13:20:00,135.69,135.82,135.55,135.81,12740.0,109.708,109.8131,109.5948,109.805,12740.0
2019-10-03 13:25:00,135.83,135.89,135.78,135.82,7102.0,109.8212,109.8697,109.7808,109.8131,7102.0
2019-10-03 13:30:00,135.84,136.01,135.82,135.97,19634.0,109.8293,109.9667,109.8131,109.9344,19634.0
2019-10-03 13:35:00,136.0,136.06,135.9,135.96,15856.0,109.9587,110.0072,109.8778,109.9263,15856.0
2019-10-03 13:40:00,135.99,136.31,135.99,136.22,9442.0,109.9506,110.2093,109.9506,110.1365,9442.0
2019-10-03 13:45:00,136.23,136.35,136.21,136.33,6704.0,110.1446,110.2416,110.1285,110.2255,6704.0
2019-10-03 13:50:00,136.36,136.4,136.24,136.24,11096.0,110.2497,110.2821,110.1527,110.1527,11096.0
2019-10-03 13:55:00,136.25,136.25,136.16,136.23,7812.0,110.1608,110.1608,110.088,110.1446,7812.0
2019-10-03 14:00:00,136.26,136.26,135.98,136.13,14085.0,110.1689,110.1689,109.9425,110.0638,14085.0
2019-10-03 14:05:00,136.13,136.14,135.97,135.99,9248.0,110.0638,110.0719,109.9344,109.9506,9248.0
2019-10-03 14:10:00,135.98,136.26,135.97,136.22,9990.0,109.9425,110.1689,109.9344,110.1365,9990.0
2019-10-03 14:15:00,136.22,136.24,136.17,136.21,10438.0,110.1365,110.1527,110.0961,110.1285,10438.0
2019-10-03 14:20:00,136.23,136.33,136.19,136.28,10341.0,110.1446,110.2255,110.1123,110.185,10341.0
2019-10-03 14:25:00,136.28,136.37,136.26,136.32,20602.0,110.185,110.2578,110.1689,110.2174,20602.0
2019-10-03 14:30:00,136.31,136.31,136.2,136.28,11601.0,110.2093,110.2093,110.1204,110.185,11601.0
2019-10-03 14:35:00,136.3,136.3,136.09,136.1,14655.0,110.2012,110.2012,110.0314,110.0395,14655.0
2019-10-03 14:40:00,136.13,136.37,136.12,136.34,25950.0,110.0638,110.2578,110.0557,110.2336,25950.0
2019-10-03 14:45:00,136.33,136.42,136.26,136.38,10207.0,110.2255,110.2982,110.1689,110.2659,10207.0
2019-10-03 14:50:00,136.4,136.51,136.18,136.21,11402.0,110.2821,110.371,110.1042,110.1285,11402.0
2019-10-03 14:55:00,136.21,136.27,136.15,136.24,8288.0,110.1285,110.177,110.0799,110.1527,8288.0
2019-10-03 15:00:00,136.27,136.34,136.22,136.31,14570.0,110.177,110.2336,110.1365,110.2093,14570.0
2019-10-03 15:05:00,136.29,136.36,136.19,136.35,39922.0,110.1931,110.2497,110.1123,110.2416,39922.0
2019-10-03 15:10:00,136.32,136.42,136.28,136.34,17968.0,110.2174,110.2982,110.185,110.2336,17968.0
2019-10-03 15:15:00,136.33,136.33,136.06,136.2,17153.0,110.2255,110.2255,110.0072,110.1204,17153.0
2019-10-03 15:20:00,136.21,136.28,136.19,136.22,58747.0,110.1285,110.185,110.1123,110.1365,58747.0
2019-10-03 15:25:00,136.23,136.24,136.01,136.16,14942.0,110.1446,110.1527,109.9667,110.088,14942.0
2019-10-03 15:30:00,136.16,136.2,136.07,136.14,22568.0,110.088,110.1204,110.0153,110.0719,22568.0
2019-10-03 15:35:00,136.15,136.31,136.13,136.25,21230.0,110.0799,110.2093,110.0638,110.1608,21230.0
2019-10-03 15:40:00,136.24,136.45,136.23,136.26,25633.0,110.1527,110.3225,110.1446,110.1689,25633.0
2019-10-03 15:45:00,136.26,136.32,135.99,136.02,23965.0,110.1689,110.2174,109.9506,109.9748,23965.0
2019-10-03 15:50:00,136.02,136.24,135.93,136.21,46292.0,109.9748,110.1527,109.9021,110.1285,46292.0
2019-10-03 15:55:00,136.22,136.75,136.19,136.74,99565.0,110.1365,110.5651,110.1123,110.557,99565.0
2019-10-04 09:30:00,136.88,137.73,136.88,137.73,34156.0,110.6702,111.3574,110.6702,111.3574,34156.0
2019-10-04 09:35:00,137.73,137.9,137.49,137.69,28040.0,111.3574,111.4949,111.1634,111.3251,28040.0
2019-10-04 09:40:00,137.59,138.06,137.41,138.06,23222.0,111.2442,111.6242,111.0987,111.6242,23222.0
2019-10-04 09:45:00,138.03,138.14,137.8,137.91,22919.0,111.6,111.6889,111.414,111.5029,22919.0
2019-10-04 09:50:00,137.96,138.0,137.44,137.7,21243.0,111.5434,111.5757,111.1229,111.3331,21243.0
2019-10-04 09:55:00,137.59,138.08,137.55,138.03,26581.0,111.2442,111.6404,111.2119,111.6,26581.0
2019-10-04 10:00:00,138.07,138.5,138.03,138.28,29475.0,111.6323,111.98,111.6,111.8021,29475.0
2019-10-04 10:05:00,138.19,138.22,137.95,138.02,14831.0,111.7293,111.7536,111.5353,111.5919,14831.0
2019-10-04 10:10:00,138.01,138.01,137.72,137.83,11421.0,111.5838,111.5838,111.3493,111.4383,11421.0
2019-10-04 10:15:00,137.88,138.16,137.81,138.05,16133.0,111.4787,111.7051,111.4221,111.6161,16133.0
2019-10-04 10:20:00,138.1,138.23,137.96,138.15,10277.0,111.6566,111.7617,111.5434,111.697,10277.0
2019-10-04 10:25:00,138.11,138.11,137.68,137.69,9912.0,111.6646,111.6646,111.317,111.3251,9912.0
2019-10-04 10:30:00,137.69,137.77,137.57,137.77,17972.0,111.3251,111.3897,111.228,111.3897,17972.0
2019-10-04 10:35:00,137.77,137.93,137.67,137.84,12030.0,111.3897,111.5191,111.3089,111.4463,12030.0
2019-10-04 10:40:00,137.84,137.84,137.58,137.71,10370.0,111.4463,111.4463,111.2361,111.3412,10370.0
2019-10-04 10:45:00,137.81,137.93,137.64,137.69,31661.0,111.4221,111.5191,111.2846,111.3251,31661.0
2019-10-04 10:50:00,137.71,137.75,137.64,137.71,15186.0,111.3412,111.3736,111.2846,111.3412,15186.0
2019-10-04 10:55:00,137.74,137.82,137.61,137.62,17854.0,111.3655,111.4302,111.2604,111.2685,17854.0
2019-10-04 11:00:00,137.6,137.72,137.35,137.49,8407.0,111.2523,111.3493,111.0502,111.1634,8407.0
2019-10-04 11:05:00,137.5,137.66,137.48,137.55,7603.0,111.1714,111.3008,111.1553,111.2119,7603.0
2019-10-04 11:10:00,137.59,137.75,137.5,137.72,7645.0,111.2442,111.3736,111.1714,111.3493,7645.0
2019-10-04 11:15:00,137.77,138.03,137.77,137.95,7679.0,111.3897,111.6,111.3897,111.5353,7679.0
2019-10-04 11:20:00,137.97,138.09,137.91,138.03,8697.0,111.5514,111.6485,111.5029,111.6,8697.0
2019-10-04 11:25:00,138.03,138.15,137.96,138.15,15543.0,111.6,111.697,111.5434,111.697,15543.0
2019-10-04 11:30:00,138.12,138.58,138.11,138.53,15529.0,111.6727,112.0446,111.6646,112.0042,15529.0
2019-10-04 11:35:00,138.56,138.7,138.55,138.64,11390.0,112.0285,112.1417,112.0204,112.0932,11390.0
2019-10-04 11:40:00,138.64,138.68,138.55,138.55,6959.0,112.0932,112.1255,112.0204,112.0204,6959.0
2019-10-04 11:45:00,138.53,138.69,138.49,138.69,8886.0,112.0042,112.1336,111.9719,112.1336,8886.0
2019-10-04 11:50:00,138.71,138.89,138.71,138.84,6559.0,112.1498,112.2953,112.1498,112.2549,6559.0
2019-10-04 11:55:00,138.87,138.91,138.62,138.62,13331.0,112.2791,112.3115,112.077,112.077,13331.0
2019-10-04 12:00:00,138.63,138.95,138.63,138.79,24366.0,112.0851,112.3438,112.0851,112.2144,24366.0
2019-10-04 12:05:00,138.8,138.8,138.68,138.68,7407.0,112.2225,112.2225,112.1255,112.1255,7407.0
2019-10-04 12:10:00,138.65,138.66,138.55,138.63,6554.0,112.1012,112.1093,112.0204,112.0851,6554.0
2019-10-04 12:15:00,138.61,138.63,138.45,138.51,10590.0,112.0689,112.0851,111.9395,111.988,10590.0
2019-10-04 12:20:00,138.5,138.58,138.44,138.58,9711.0,111.98,112.0446,111.9315,112.0446,9711.0
2019-10-04 12:25:00,138.6,138.74,138.55,138.58,11400.0,112.0608,112.174,112.0204,112.0446,11400.0
2019-10-04 12:30:00,138.54,138.55,138.45,138.53,9241.0,112.0123,112.0204,111.9395,112.0042,9241.0
2019-10-04 12:35:00,138.56,138.71,138.56,138.69,13398.0,112.0285,112.1498,112.0285,112.1336,13398.0
2019-10-04 12:40:00,138.69,138.7,138.37,138.37,14013.0,112.1336,112.1417,111.8749,111.8749,14013.0
2019-10-04 12:45:00,138.36,138.38,138.24,138.33,9455.0,111.8668,111.8829,111.7697,111.8425,9455.0
2019-10-04 12:50:00,138.33,138.34,138.27,138.28,8870.0,111.8425,111.8506,111.794,111.8021,8870.0
2019-10-04 12:55:00,138.26,138.29,138.18,138.28,8885.0,111.7859,111.8102,111.7212,111.8021,8885.0
2019-10-04 13:00:00,138.29,138.34,138.18,138.27,7735.0,111.8102,111.8506,111.7212,111.794,7735.0
2019-10-04 13:05:00,138.26,138.31,138.12,138.13,6817.0,111.7859,111.8263,111.6727,111.6808,6817.0
2019-10-04 13:10:00,138.12,138.29,138.12,138.22,8030.0,111.6727,111.8102,111.6727,111.7536,8030.0
2019-10-04 13:15:00,138.23,138.26,138.16,138.19,6219.0,111.7617,111.7859,111.7051,111.7293,6219.0
2019-10-04 13:20:00,138.2,138.2,138.06,138.06,5249.0,111.7374,111.7374,111.6242,111.6242,5249.0
2019-10-04 13:25:00,138.08,138.27,138.07,138.27,9486.0,111.6404,111.794,111.6323,111.794,9486.0
2019-10-04 13:30:00,138.26,138.31,138.16,138.2,7783.0,111.7859,111.8263,111.7051,111.7374,7783.0
2019-10-04 13:35:00,138.2,138.31,138.19,138.31,6934.0,111.7374,111.8263,111.7293,111.8263,6934.0
2019-10-04 13:40:00,138.32,138.65,138.3,138.5,10329.0,111.8344,112.1012,111.8183,111.98,10329.0
2019-10-04 13:45:00,138.49,138.64,138.47,138.64,5678.0,111.9719,112.0932,111.9557,112.0932,5678.0
2019-10-04 13:50:00,138.64,138.7,138.54,138.58,7627.0,112.0932,112.1417,112.0123,112.0446,7627.0
2019-10-04 13:55:00,138.55,138.55,138.46,138.55,9163.0,112.0204,112.0204,111.9476,112.0204,9163.0
2019-10-04 14:00:00,138.56,138.76,138.53,138.65,14345.0,112.0285,112.1902,112.0042,112.1012,14345.0
2019-10-04 14:05:00,138.67,138.73,138.58,138.73,6122.0,112.1174,112.1659,112.0446,112.1659,6122.0
2019-10-04 14:10:00,138.73,138.94,138.7,138.91,7423.0,112.1659,112.3357,112.1417,112.3115,7423.0
2019-10-04 14:15:00,138.93,139.14,138.92,139.04,15609.0,112.3276,112.4974,112.3195,112.4166,15609.0
2019-10-04 14:20:00,139.04,139.17,139.03,139.17,9336.0,112.4166,112.5217,112.4085,112.5217,9336.0
2019-10-04 14:25:00,139.17,139.32,139.14,139.27,14179.0,112.5217,112.6429,112.4974,112.6025,14179.0
2019-10-04 14:30:00,139.27,139.34,139.23,139.24,14698.0,112.6025,112.6591,112.5702,112.5783,14698.0
2019-10-04 14:35:00,139.25,139.32,139.19,139.29,9806.0,112.5864,112.6429,112.5378,112.6187,9806.0
2019-10-04 14:40:00,139.28,139.38,139.25,139.38,8612.0,112.6106,112.6915,112.5864,112.6915,8612.0
2019-10-04 14:45:00,139.38,139.38,139.26,139.26,12644.0,112.6915,112.6915,112.5944,112.5944,12644.0
2019-10-04 14:50:00,139.26,139.26,139.04,139.05,8949.0,112.5944,112.5944,112.4166,112.4246,8949.0
2019-10-04 14:55:00,139.07,139.21,139.07,139.19,11969.0,112.4408,112.554,112.4408,112.5378,11969.0
2019-10-04 15:00:00,139.21,139.29,139.14,139.29,15749.0,112.554,112.6187,112.4974,112.6187,15749.0
2019-10-04 15:05:00,139.29,139.47,139.29,139.47,13562.0,112.6187,112.7642,112.6187,112.7642,13562.0
2019-10-04 15:10:00,139.48,139.59,139.43,139.46,12287.0,112.7723,112.8612,112.7319,112.7561,12287.0
2019-10-04 15:15:00,139.47,139.57,139.41,139.57,14525.0,112.7642,112.8451,112.7157,112.8451,14525.0
2019-10-04 15:20:00,139.61,139.69,139.57,139.69,18399.0,112.8774,112.9421,112.8451,112.9421,18399.0
2019-10-04 15:25:00,139.7,139.89,139.7,139.81,18894.0,112.9502,113.1038,112.9502,113.0391,18894.0
2019-10-04 15:30:00,139.82,139.99,139.75,139.96,25682.0,113.0472,113.1847,112.9906,113.1604,25682.0
2019-10-04 15:35:00,139.95,140.15,139.9,140.11,24535.0,113.1523,113.314,113.1119,113.2817,24535.0
2019-10-04 15:40:00,140.13,140.19,140.08,140.15,55100.0,113.2978,113.3464,113.2574,113.314,55100.0
2019-10-04 15:45:00,140.16,140.38,140.04,140.32,56689.0,113.3221,113.5,113.2251,113.4515,56689.0
2019-10-04 15:50:00,140.33,140.48,140.29,140.35,61047.0,113.4596,113.5808,113.4272,113.4757,61047.0
2019-10-04 15:55:00,140.36,140.69,140.35,140.45,129595.0,113.4838,113.7506,113.4757,113.5566,129595.0
2019-10-07 09:30:00,140.69,140.95,139.97,139.97,38580.0,113.7506,113.9608,113.1685,113.1685,38580.0
2019-10-07 09:35:00,139.81,139.93,139.42,139.54,12945.0,113.0391,113.1361,112.7238,112.8208,12945.0
2019-10-07 09:40:00,139.42,139.64,139.1,139.64,6472.0,112.7238,112.9017,112.4651,112.9017,6472.0
2019-10-07 09:45:00,139.74,139.9,139.65,139.71,8687.0,112.9825,113.1119,112.9098,112.9583,8687.0
2019-10-07 09:50:00,139.94,140.09,139.79,140.09,3610.0,113.1442,113.2655,113.023,113.2655,3610.0
2019-10-07 09:55:00,140.08,140.08,139.85,139.95,20289.0,113.2574,113.2574,113.0715,113.1523,20289.0
2019-10-07 10:00:00,139.95,140.04,139.82,140.0,17715.0,113.1523,113.2251,113.0472,113.1927,17715.0
2019-10-07 10:05:00,140.1,140.35,140.1,140.18,4628.0,113.2736,113.4757,113.2736,113.3383,4628.0
2019-10-07 10:10:00,140.22,140.34,140.18,140.21,6344.0,113.3706,113.4676,113.3383,113.3625,6344.0
2019-10-07 10:15:00,140.32,140.4,140.22,140.23,5533.0,113.4515,113.5162,113.3706,113.3787,5533.0
2019-10-07 10:20:00,140.26,140.47,140.21,140.42,6224.0,113.403,113.5727,113.3625,113.5323,6224.0
2019-10-07 10:25:00,140.38,140.41,140.26,140.26,5736.0,113.5,113.5242,113.403,113.403,5736.0
2019-10-07 10:30:00,140.28,140.44,140.21,140.3,4784.0,113.4191,113.5485,113.3625,113.4353,4784.0
2019-10-07 10:35:00,140.28,140.33,140.05,140.1,10761.0,113.4191,113.4596,113.2332,113.2736,10761.0
2019-10-07 10:40:00,140.12,140.22,140.11,140.19,2008.0,113.2898,113.3706,113.2817,113.3464,2008.0
2019-10-07 10:45:00,140.19,140.19,140.04,140.15,4242.0,113.3464,113.3464,113.2251,113.314,4242.0
2019-10-07 10:50:00,140.15,140.3,140.15,140.15,20163.0,113.314,113.4353,113.314,113.314,20163.0
2019-10-07 10:55:00,140.15,140.28,140.14,140.18,6873.0,113.314,113.4191,113.3059,113.3383,6873.0
2019-10-07 11:00:00,140.18,140.48,140.13,140.46,12082.0,113.3383,113.5808,113.2978,113.5647,12082.0
2019-10-07 11:05:00,140.43,140.55,140.34,140.49,9405.0,113.5404,113.6374,113.4676,113.5889,9405.0
2019-10-07 11:10:00,140.51,140.52,140.29,140.36,7548.0,113.6051,113.6132,113.4272,113.4838,7548.0
2019-10-07 11:15:00,140.31,140.55,140.31,140.43,16399.0,113.4434,113.6374,113.4434,113.5404,16399.0
2019-10-07 11:20:00,140.48,140.52,140.19,140.27,5589.0,113.5808,113.6132,113.3464,113.411,5589.0
2019-10-07 11:25:00,140.3,140.48,140.3,140.41,4179.0,113.4353,113.5808,113.4353,113.5242,4179.0
2019-10-07 11:30:00,140.41,140.67,140.41,140.67,10190.0,113.5242,113.7345,113.5242,113.7345,10190.0
2019-10-07 11:35:00,140.67,140.67,140.49,140.62,9993.0,113.7345,113.7345,113.5889,113.694,9993.0
2019-10-07 11:40:00,140.64,140.91,140.56,140.87,13762.0,113.7102,113.9285,113.6455,113.8962,13762.0
2019-10-07 11:45:00,140.89,141.09,140.86,141.08,23958.0,113.9123,114.074,113.8881,114.0659,23958.0
2019-10-07 11:50:00,141.05,141.15,140.98,141.0,12071.0,114.0417,114.1225,113.9851,114.0013,12071.0
2019-10-07 11:55:00,141.0,141.11,140.98,141.04,12464.0,114.0013,114.0902,113.9851,114.0336,12464.0
2019-10-07 12:00:00,141.04,141.05,140.94,141.0,9783.0,114.0336,114.0417,113.9528,114.0013,9783.0
2019-10-07 12:05:00,141.0,141.02,140.93,140.96,9071.0,114.0013,114.0174,113.9447,113.9689,9071.0
2019-10-07 12:10:00,140.97,141.06,140.88,140.92,14816.0,113.977,114.0498,113.9042,113.9366,14816.0
2019-10-07 12:15:00,140.91,141.04,140.91,140.96,9840.0,113.9285,114.0336,113.9285,113.9689,9840.0
2019-10-07 12:20:00,140.97,141.07,140.97,141.07,7341.0,113.977,114.0579,113.977,114.0579,7341.0
2019-10-07 12:25:00,141.08,141.08,140.98,141.06,13319.0,114.0659,114.0659,113.9851,114.0498,13319.0
2019-10-07 12:30:00,140.99,141.05,140.97,141.0,14464.0,113.9932,114.0417,113.977,114.0013,14464.0
2019-10-07 12:35:00,141.0,141.02,140.86,141.0,18669.0,114.0013,114.0174,113.8881,114.0013,18669.0
2019-10-07 12:40:00,140.99,141.07,140.97,141.0,6727.0,113.9932,114.0579,113.977,114.0013,6727.0
2019-10-07 12:45:00,140.98,141.06,140.97,141.05,11000.0,113.9851,114.0498,113.977,114.0417,11000.0
2019-10-07 12:50:00,141.05,141.05,140.97,140.99,7175.0,114.0417,114.0417,113.977,113.9932,7175.0
2019-10-07 12:55:00,141.0,141.17,141.0,141.16,4706.0,114.0013,114.1387,114.0013,114.1306,4706.0
2019-10-07 13:00:00,141.17,141.27,141.12,141.22,6536.0,114.1387,114.2196,114.0983,114.1791,6536.0
2019-10-07 13:05:00,141.2,141.2,140.87,140.89,12099.0,114.163,114.163,113.8962,113.9123,12099.0
2019-10-07 13:10:00,140.91,141.0,140.86,140.91,7622.0,113.9285,114.0013,113.8881,113.9285,7622.0
2019-10-07 13:15:00,140.9,140.9,140.75,140.77,6980.0,113.9204,113.9204,113.7991,113.8153,6980.0
2019-10-07 13:20:00,140.75,140.86,140.74,140.77,7634.0,113.7991,113.8881,113.791,113.8153,7634.0
2019-10-07 13:25:00,140.75,140.8,140.72,140.8,4500.0,113.7991,113.8396,113.7749,113.8396,4500.0
2019-10-07 13:30:00,140.81,141.38,140.81,141.26,11529.0,113.8476,114.3085,113.8476,114.2115,11529.0
2019-10-07 13:35:00,141.23,141.56,141.2,141.56,9905.0,114.1872,114.454,114.163,114.454,9905.0
2019-10-07 13:40:00,141.47,141.54,141.42,141.46,4911.0,114.3813,114.4379,114.3408,114.3732,4911.0
2019-10-07 13:45:00,141.48,141.67,141.41,141.63,9122.0,114.3894,114.543,114.3328,114.5106,9122.0
2019-10-07 13:50:00,141.67,141.7,141.57,141.62,6371.0,114.543,114.5672,114.4621,114.5025,6371.0
2019-10-07 13:55:00,141.63,141.72,141.58,141.65,5630.0,114.5106,114.5834,114.4702,114.5268,5630.0
2019-10-07 14:00:00,141.65,141.67,141.45,141.45,8764.0,114.5268,114.543,114.3651,114.3651,8764.0
2019-10-07 14:05:00,141.44,141.48,141.21,141.21,4900.0,114.357,114.3894,114.1711,114.1711,4900.0
2019-10-07 14:10:00,141.29,141.3,141.04,141.19,8892.0,114.2357,114.2438,114.0336,114.1549,8892.0
2019-10-07 14:15:00,141.19,141.22,141.05,141.12,24155.0,114.1549,114.1791,114.0417,114.0983,24155.0
2019-10-07 14:20:00,141.15,141.16,140.86,140.98,15040.0,114.1225,114.1306,113.8881,113.9851,15040.0
2019-10-07 14:25:00,140.96,141.02,140.93,141.0,7217.0,113.9689,114.0174,113.9447,114.0013,7217.0
2019-10-07 14:30:00,140.95,140.96,140.75,140.78,36783.0,113.9608,113.9689,113.7991,113.8234,36783.0
2019-10-07 14:35:00,140.78,140.81,140.66,140.78,21882.0,113.8234,113.8476,113.7264,113.8234,21882.0
2019-10-07 14:40:00,140.71,140.73,140.57,140.68,9803.0,113.7668,113.783,113.6536,113.7425,9803.0
2019-10-07 14:45:00,140.64,140.66,140.49,140.56,17295.0,113.7102,113.7264,113.5889,113.6455,17295.0
2019-10-07 14:50:00,140.54,140.54,140.28,140.39,8302.0,113.6293,113.6293,113.4191,113.5081,8302.0
2019-10-07 14:55:00,140.41,140.56,140.41,140.49,6780.0,113.5242,113.6455,113.5242,113.5889,6780.0
2019-10-07 15:00:00,140.5,140.56,140.41,140.52,7000.0,113.597,113.6455,113.5242,113.6132,7000.0
2019-10-07 15:05:00,140.53,140.65,140.53,140.64,6684.0,113.6213,113.7183,113.6213,113.7102,6684.0
2019-10-07 15:10:00,140.61,140.75,140.47,140.74,9046.0,113.6859,113.7991,113.5727,113.791,9046.0
2019-10-07 15:15:00,140.74,140.84,140.56,140.59,13452.0,113.791,113.8719,113.6455,113.6698,13452.0
2019-10-07 15:20:00,140.58,140.63,140.45,140.62,8308.0,113.6617,113.7021,113.5566,113.694,8308.0
2019-10-07 15:25:00,140.63,140.87,140.63,140.72,8758.0,113.7021,113.8962,113.7021,113.7749,8758.0
2019-10-07 15:30:00,140.69,140.77,140.51,140.52,28731.0,113.7506,113.8153,113.6051,113.6132,28731.0
2019-10-07 15:35:00,140.52,140.59,140.48,140.58,28862.0,113.6132,113.6698,113.5808,113.6617,28862.0
2019-10-07 15:40:00,140.63,140.65,140.36,140.4,18732.0,113.7021,113.7183,113.4838,113.5162,18732.0
2019-10-07 15:45:00,140.39,140.51,140.27,140.28,14308.0,113.5081,113.6051,113.411,113.4191,14308.0
2019-10-07 15:50:00,140.25,140.27,139.92,139.93,54025.0,113.3949,113.411,113.1281,113.1361,54025.0
2019-10-07 15:55:00,139.95,140.23,139.94,139.98,129244.0,113.1523,113.3787,113.1442,113.1766,129244.0
2019-10-08 09:30:00,138.18,138.46,137.69,138.22,30706.0,111.7212,111.9476,111.3251,111.7536,30706.0
2019-10-08 09:35:00,138.08,138.2,137.91,137.91,13206.0,111.6404,111.7374,111.5029,111.5029,13206.0
2019-10-08 09:40:00,137.94,138.31,137.92,138.31,10960.0,111.5272,111.8263,111.511,111.8263,10960.0
2019-10-08 09:45:00,138.31,138.31,137.89,137.92,23296.0,111.8263,111.8263,111.4868,111.511,23296.0
2019-10-08 09:50:00,137.88,137.94,137.6,137.94,18244.0,111.4787,111.5272,111.2523,111.5272,18244.0
2019-10-08 09:55:00,137.9,138.0,137.72,137.72,20609.0,111.4949,111.5757,111.3493,111.3493,20609.0
2019-10-08 10:00:00,137.68,137.79,137.43,137.53,39797.0,111.317,111.4059,111.1148,111.1957,39797.0
2019-10-08 10:05:00,137.53,137.54,137.2,137.49,24559.0,111.1957,111.2038,110.9289,111.1634,24559.0
2019-10-08 10:10:00,137.47,137.54,137.33,137.52,13975.0,111.1472,111.2038,111.034,111.1876,13975.0
2019-10-08 10:15:00,137.49,137.51,137.19,137.46,15107.0,111.1634,111.1795,110.9208,111.1391,15107.0
2019-10-08 10:20:00,137.46,137.64,137.29,137.34,18386.0,111.1391,111.2846,111.0017,111.0421,18386.0
2019-10-08 10:25:00,137.32,137.44,137.2,137.32,18775.0,111.0259,111.1229,110.9289,111.0259,18775.0
2019-10-08 10:30:00,137.32,137.47,136.93,136.94,18117.0,111.0259,111.1472,110.7106,110.7187,18117.0
2019-10-08 10:35:00,136.91,137.18,136.88,137.15,22824.0,110.6944,110.9127,110.6702,110.8885,22824.0
2019-10-08 10:40:00,137.19,137.3,137.02,137.07,13520.0,110.9208,111.0097,110.7834,110.8238,13520.0
2019-10-08 10:45:00,137.08,137.21,136.94,136.97,14261.0,110.8319,110.937,110.7187,110.7429,14261.0
2019-10-08 10:50:00,136.97,137.23,136.92,137.21,10311.0,110.7429,110.9531,110.7025,110.937,10311.0
2019-10-08 10:55:00,137.23,137.68,137.23,137.68,12674.0,110.9531,111.317,110.9531,111.317,12674.0
2019-10-08 11:00:00,137.6,137.65,137.38,137.48,26022.0,111.2523,111.2927,111.0744,111.1553,26022.0
2019-10-08 11:05:00,137.49,137.57,137.22,137.22,17122.0,111.1634,111.228,110.9451,110.9451,17122.0
2019-10-08 11:10:00,137.21,137.42,137.19,137.19,10317.0,110.937,111.1068,110.9208,110.9208,10317.0
2019-10-08 11:15:00,137.16,137.59,137.14,137.3,41098.0,110.8965,111.2442,110.8804,111.0097,41098.0
2019-10-08 11:20:00,137.27,137.4,137.03,137.08,19939.0,110.9855,111.0906,110.7914,110.8319,19939.0
2019-10-08 11:25:00,137.12,137.12,136.82,136.84,14953.0,110.8642,110.8642,110.6216,110.6378,14953.0
2019-10-08 11:30:00,136.86,136.91,136.59,136.67,20890.0,110.654,110.6944,110.4357,110.5004,20890.0
2019-10-08 11:35:00,136.64,136.82,136.62,136.68,16300.0,110.4761,110.6216,110.4599,110.5085,16300.0
2019-10-08 11:40:00,136.69,136.83,136.66,136.77,19989.0,110.5165,110.6297,110.4923,110.5812,19989.0
2019-10-08 11:45:00,136.8,136.9,136.67,136.77,12858.0,110.6055,110.6863,110.5004,110.5812,12858.0
2019-10-08 11:50:00,136.79,137.09,136.79,137.07,12466.0,110.5974,110.84,110.5974,110.8238,12466.0
2019-10-08 11:55:00,137.05,137.18,136.94,136.97,10758.0,110.8076,110.9127,110.7187,110.7429,10758.0
2019-10-08 12:00:00,137.0,137.06,136.8,136.98,16812.0,110.7672,110.8157,110.6055,110.751,16812.0
2019-10-08 12:05:00,137.0,137.16,136.96,137.08,7816.0,110.7672,110.8965,110.7348,110.8319,7816.0
2019-10-08 12:10:00,137.09,137.2,137.07,137.2,5097.0,110.84,110.9289,110.8238,110.9289,5097.0
2019-10-08 12:15:00,137.2,137.22,137.08,137.1,7996.0,110.9289,110.9451,110.8319,110.848,7996.0
2019-10-08 12:20:00,137.13,137.4,137.13,137.39,5563.0,110.8723,111.0906,110.8723,111.0825,5563.0
2019-10-08 12:25:00,137.41,137.42,137.14,137.23,10575.0,111.0987,111.1068,110.8804,110.9531,10575.0
2019-10-08 12:30:00,137.21,137.31,137.12,137.14,11840.0,110.937,111.0178,110.8642,110.8804,11840.0
2019-10-08 12:35:00,137.19,137.31,137.14,137.19,7817.0,110.9208,111.0178,110.8804,110.9208,7817.0
2019-10-08 12:40:00,137.23,137.41,137.18,137.4,16119.0,110.9531,111.0987,110.9127,111.0906,16119.0
2019-10-08 12:45:00,137.41,137.78,137.39,137.5,8682.0,111.0987,111.3978,111.0825,111.1714,8682.0
2019-10-08 12:50:00,137.53,137.59,137.47,137.52,9654.0,111.1957,111.2442,111.1472,111.1876,9654.0
2019-10-08 12:55:00,137.53,137.53,137.35,137.43,11839.0,111.1957,111.1957,111.0502,111.1148,11839.0
2019-10-08 13:00:00,137.44,137.5,137.38,137.41,4673.0,111.1229,111.1714,111.0744,111.0987,4673.0
2019-10-08 13:05:00,137.39,137.47,137.3,137.47,7494.0,111.0825,111.1472,111.0097,111.1472,7494.0
2019-10-08 13:10:00,137.47,137.49,137.35,137.42,24627.0,111.1472,111.1634,111.0502,111.1068,24627.0
2019-10-08 13:15:00,137.45,137.54,137.44,137.53,5138.0,111.131,111.2038,111.1229,111.1957,5138.0
2019-10-08 13:20:00,137.53,137.67,137.53,137.64,8759.0,111.1957,111.3089,111.1957,111.2846,8759.0
2019-10-08 13:25:00,137.65,137.73,137.65,137.69,7053.0,111.2927,111.3574,111.2927,111.3251,7053.0
2019-10-08 13:30:00,137.67,137.79,137.6,137.62,7910.0,111.3089,111.4059,111.2523,111.2685,7910.0
2019-10-08 13:35:00,137.62,137.62,137.45,137.49,9596.0,111.2685,111.2685,111.131,111.1634,9596.0
2019-10-08 13:40:00,137.49,137.66,137.48,137.66,5600.0,111.1634,111.3008,111.1553,111.3008,5600.0
2019-10-08 13:45:00,137.61,137.75,137.54,137.63,33937.0,111.2604,111.3736,111.2038,111.2766,33937.0
2019-10-08 13:50:00,137.6,137.6,137.48,137.49,9249.0,111.2523,111.2523,111.1553,111.1634,9249.0
2019-10-08 13:55:00,137.44,137.49,137.27,137.27,9747.0,111.1229,111.1634,110.9855,110.9855,9747.0
2019-10-08 14:00:00,137.29,137.3,137.07,137.15,9812.0,111.0017,111.0097,110.8238,110.8885,9812.0
2019-10-08 14:05:00,137.16,137.35,137.15,137.29,12083.0,110.8965,111.0502,110.8885,111.0017,12083.0
2019-10-08 14:10:00,137.26,137.46,137.26,137.46,17987.0,110.9774,111.1391,110.9774,111.1391,17987.0
2019-10-08 14:15:00,137.46,137.53,137.33,137.47,26369.0,111.1391,111.1957,111.034,111.1472,26369.0
2019-10-08 14:20:00,137.5,137.53,137.24,137.3,25632.0,111.1714,111.1957,110.9612,111.0097,25632.0
2019-10-08 14:25:00,137.27,137.27,137.03,137.07,8275.0,110.9855,110.9855,110.7914,110.8238,8275.0
2019-10-08 14:30:00,137.07,137.29,137.05,137.16,14849.0,110.8238,111.0017,110.8076,110.8965,14849.0
2019-10-08 14:35:00,137.16,137.41,137.16,137.23,14051.0,110.8965,111.0987,110.8965,110.9531,14051.0
2019-10-08 14:40:00,137.2,137.24,137.11,137.15,11033.0,110.9289,110.9612,110.8561,110.8885,11033.0
2019-10-08 14:45:00,137.17,137.39,137.02,137.33,8841.0,110.9046,111.0825,110.7834,111.034,8841.0
2019-10-08 14:50:00,137.36,137.4,137.24,137.27,13757.0,111.0583,111.0906,110.9612,110.9855,13757.0
2019-10-08 14:55:00,137.28,137.43,136.64,136.95,36469.0,110.9936,111.1148,110.4761,110.7268,36469.0
2019-10-08 15:00:00,136.97,137.19,136.86,136.91,27179.0,110.7429,110.9208,110.654,110.6944,27179.0
2019-10-08 15:05:00,136.87,137.11,136.87,137.03,20704.0,110.6621,110.8561,110.6621,110.7914,20704.0
2019-10-08 15:10:00,137.0,137.03,136.71,136.84,24751.0,110.7672,110.7914,110.5327,110.6378,24751.0
2019-10-08 15:15:00,136.85,137.03,136.78,137.0,16891.0,110.6459,110.7914,110.5893,110.7672,16891.0
2019-10-08 15:20:00,137.01,137.11,136.85,136.98,13509.0,110.7753,110.8561,110.6459,110.751,13509.0
2019-10-08 15:25:00,136.96,137.2,136.96,137.09,14830.0,110.7348,110.9289,110.7348,110.84,14830.0
2019-10-08 15:30:00,137.09,137.32,137.01,137.02,14030.0,110.84,111.0259,110.7753,110.7834,14030.0
2019-10-08 15:35:00,137.0,137.01,136.68,136.69,27636.0,110.7672,110.7753,110.5085,110.5165,27636.0
2019-10-08 15:40:00,136.69,136.77,136.47,136.47,24751.0,110.5165,110.5812,110.3387,110.3387,24751.0
2019-10-08 15:45:00,136.53,136.68,136.34,136.38,41657.0,110.3872,110.5085,110.2336,110.2659,41657.0
2019-10-08 15:50:00,136.39,136.51,136.05,136.07,80783.0,110.274,110.371,109.9991,110.0153,80783.0
2019-10-08 15:55:00,136.05,136.31,136.04,136.18,121828.0,109.9991,110.2093,109.991,110.1042,121828.0
2019-10-09 09:30:00,137.33,137.33,136.86,136.94,21042.0,111.034,111.034,110.654,110.7187,21042.0
2019-10-09 09:35:00,136.94,137.5,136.83,137.5,30025.0,110.7187,111.1714,110.6297,111.1714,30025.0
2019-10-09 09:40:00,137.56,137.62,137.33,137.33,8212.0,111.22,111.2685,111.034,111.034,8212.0
2019-10-09 09:45:00,137.3,137.53,137.18,137.44,15410.0,111.0097,111.1957,110.9127,111.1229,15410.0
2019-10-09 09:50:00,137.45,137.48,137.25,137.39,10490.0,111.131,111.1553,110.9693,111.0825,10490.0
2019-10-09 09:55:00,137.42,137.61,137.4,137.56,8744.0,111.1068,111.2604,111.0906,111.22,8744.0
2019-10-09 10:00:00,137.55,137.58,137.25,137.46,11426.0,111.2119,111.2361,110.9693,111.1391,11426.0
2019-10-09 10:05:00,137.42,137.68,137.42,137.64,37808.0,111.1068,111.317,111.1068,111.2846,37808.0
2019-10-09 10:10:00,137.63,137.68,137.44,137.47,7131.0,111.2766,111.317,111.1229,111.1472,7131.0
2019-10-09 10:15:00,137.54,137.63,137.42,137.57,4922.0,111.2038,111.2766,111.1068,111.228,4922.0
2019-10-09 10:20:00,137.63,137.63,137.25,137.25,9442.0,111.2766,111.2766,110.9693,110.9693,9442.0
2019-10-09 10:25:00,137.31,137.38,137.15,137.24,18224.0,111.0178,111.0744,110.8885,110.9612,18224.0
2019-10-09 10:30:00,137.23,137.36,137.06,137.33,56500.0,110.9531,111.0583,110.8157,111.034,56500.0
2019-10-09 10:35:00,137.22,137.31,137.01,137.01,4350.0,110.9451,111.0178,110.7753,110.7753,4350.0
2019-10-09 10:40:00,137.0,137.14,136.89,137.05,45338.0,110.7672,110.8804,110.6782,110.8076,45338.0
2019-10-09 10:45:00,137.03,137.16,136.94,136.99,7350.0,110.7914,110.8965,110.7187,110.7591,7350.0
2019-10-09 10:50:00,136.99,136.99,136.66,136.86,5203.0,110.7591,110.7591,110.4923,110.654,5203.0
2019-10-09 10:55:00,136.77,136.82,136.69,136.71,8235.0,110.5812,110.6216,110.5165,110.5327,8235.0
2019-10-09 11:00:00,136.7,136.75,136.41,136.41,6553.0,110.5246,110.5651,110.2902,110.2902,6553.0
2019-10-09 11:05:00,136.47,136.61,136.42,136.46,5242.0,110.3387,110.4519,110.2982,110.3306,5242.0
2019-10-09 11:10:00,136.51,136.59,136.38,136.42,4609.0,110.371,110.4357,110.2659,110.2982,4609.0
2019-10-09 11:15:00,136.44,136.82,136.42,136.65,21299.0,110.3144,110.6216,110.2982,110.4842,21299.0
2019-10-09 11:20:00,136.65,136.69,136.55,136.69,4412.0,110.4842,110.5165,110.4033,110.5165,4412.0
2019-10-09 11:25:00,136.68,136.71,136.51,136.59,3644.0,110.5085,110.5327,110.371,110.4357,3644.0
2019-10-09 11:30:00,136.54,136.74,136.54,136.59,10881.0,110.3953,110.557,110.3953,110.4357,10881.0
2019-10-09 11:35:00,136.64,136.67,136.54,136.67,3300.0,110.4761,110.5004,110.3953,110.5004,3300.0
2019-10-09 11:40:00,136.67,136.75,136.62,136.64,3100.0,110.5004,110.5651,110.4599,110.4761,3100.0
2019-10-09 11:45:00,136.69,136.95,136.69,136.85,2939.0,110.5165,110.7268,110.5165,110.6459,2939.0
2019-10-09 11:50:00,136.9,136.93,136.77,136.81,3038.0,110.6863,110.7106,110.5812,110.6136,3038.0
2019-10-09 11:55:00,136.84,136.86,136.68,136.69,4894.0,110.6378,110.654,110.5085,110.5165,4894.0
2019-10-09 12:00:00,136.69,136.72,136.59,136.72,6767.0,110.5165,110.5408,110.4357,110.5408,6767.0
2019-10-09 12:05:00,136.74,136.84,136.72,136.76,6700.0,110.557,110.6378,110.5408,110.5731,6700.0
2019-10-09 12:10:00,136.8,136.8,136.66,136.79,7372.0,110.6055,110.6055,110.4923,110.5974,7372.0
2019-10-09 12:15:00,136.79,136.87,136.79,136.83,5871.0,110.5974,110.6621,110.5974,110.6297,5871.0
2019-10-09 12:20:00,136.86,136.89,136.76,136.85,6928.0,110.654,110.6782,110.5731,110.6459,6928.0
2019-10-09 12:25:00,136.83,136.84,136.67,136.69,6210.0,110.6297,110.6378,110.5004,110.5165,6210.0
2019-10-09 12:30:00,136.72,136.74,136.67,136.74,4263.0,110.5408,110.557,110.5004,110.557,4263.0
2019-10-09 12:35:00,136.73,136.77,136.62,136.63,6290.0,110.5489,110.5812,110.4599,110.468,6290.0
2019-10-09 12:40:00,136.61,136.66,136.58,136.62,4174.0,110.4519,110.4923,110.4276,110.4599,4174.0
2019-10-09 12:45:00,136.62,136.74,136.55,136.74,5311.0,110.4599,110.557,110.4033,110.557,5311.0
2019-10-09 12:50:00,136.71,136.71,136.54,136.58,3911.0,110.5327,110.5327,110.3953,110.4276,3911.0
2019-10-09 12:55:00,136.56,136.72,136.56,136.7,2622.0,110.4114,110.5408,110.4114,110.5246,2622.0
2019-10-09 13:00:00,136.72,136.97,136.72,136.76,15802.0,110.5408,110.7429,110.5408,110.5731,15802.0
2019-10-09 13:05:00,136.7,136.77,136.63,136.63,5676.0,110.5246,110.5812,110.468,110.468,5676.0
2019-10-09 13:10:00,136.64,136.75,136.61,136.7,5800.0,110.4761,110.5651,110.4519,110.5246,5800.0
2019-10-09 13:15:00,136.74,136.74,136.58,136.63,4420.0,110.557,110.557,110.4276,110.468,4420.0
2019-10-09 13:20:00,136.58,136.64,136.58,136.63,2100.0,110.4276,110.4761,110.4276,110.468,2100.0
2019-10-09 13:25:00,136.67,136.68,136.62,136.65,2575.0,110.5004,110.5085,110.4599,110.4842,2575.0
2019-10-09 13:30:00,136.68,136.71,136.62,136.65,4723.0,110.5085,110.5327,110.4599,110.4842,4723.0
2019-10-09 13:35:00,136.72,136.77,136.72,136.75,1900.0,110.5408,110.5812,110.5408,110.5651,1900.0
2019-10-09 13:40:00,136.74,136.83,136.72,136.81,4818.0,110.557,110.6297,110.5408,110.6136,4818.0
2019-10-09 13:45:00,136.81,136.9,136.75,136.88,3584.0,110.6136,110.6863,110.5651,110.6702,3584.0
2019-10-09 13:50:00,136.88,136.89,136.74,136.75,4629.0,110.6702,110.6782,110.557,110.5651,4629.0
2019-10-09 13:55:00,136.74,136.84,136.73,136.79,4507.0,110.557,110.6378,110.5489,110.5974,4507.0
2019-10-09 14:00:00,136.8,136.93,136.7,136.71,5350.0,110.6055,110.7106,110.5246,110.5327,5350.0
2019-10-09 14:05:00,136.74,136.91,136.74,136.86,2792.0,110.557,110.6944,110.557,110.654,2792.0
2019-10-09 14:10:00,136.84,136.88,136.81,136.88,3370.0,110.6378,110.6702,110.6136,110.6702,3370.0
2019-10-09 14:15:00,136.88,136.9,136.74,136.88,4250.0,110.6702,110.6863,110.557,110.6702,4250.0
2019-10-09 14:20:00,136.88,137.04,136.87,136.88,5995.0,110.6702,110.7995,110.6621,110.6702,5995.0
2019-10-09 14:25:00,136.94,137.05,136.94,137.0,5370.0,110.7187,110.8076,110.7187,110.7672,5370.0
2019-10-09 14:30:00,136.99,137.01,136.92,136.92,6087.0,110.7591,110.7753,110.7025,110.7025,6087.0
2019-10-09 14:35:00,136.89,136.89,136.73,136.77,3772.0,110.6782,110.6782,110.5489,110.5812,3772.0
2019-10-09 14:40:00,136.77,136.86,136.77,136.85,4680.0,110.5812,110.654,110.5812,110.6459,4680.0
2019-10-09 14:45:00,136.85,136.98,136.84,136.94,33766.0,110.6459,110.751,110.6378,110.7187,33766.0
2019-10-09 14:50:00,136.95,137.04,136.92,137.03,11847.0,110.7268,110.7995,110.7025,110.7914,11847.0
2019-10-09 14:55:00,137.04,137.07,136.91,137.05,11665.0,110.7995,110.8238,110.6944,110.8076,11665.0
2019-10-09 15:00:00,137.02,137.07,136.98,137.01,13366.0,110.7834,110.8238,110.751,110.7753,13366.0
2019-10-09 15:05:00,136.98,137.03,136.94,137.02,5132.0,110.751,110.7914,110.7187,110.7834,5132.0
2019-10-09 15:10:00,137.03,137.15,137.02,137.06,12542.0,110.7914,110.8885,110.7834,110.8157,12542.0
2019-10-09 15:15:00,137.03,137.04,136.91,137.0,20078.0,110.7914,110.7995,110.6944,110.7672,20078.0
2019-10-09 15:20:00,137.0,137.0,136.88,136.92,12825.0,110.7672,110.7672,110.6702,110.7025,12825.0
2019-10-09 15:25:00,136.93,136.93,136.81,136.89,15526.0,110.7106,110.7106,110.6136,110.6782,15526.0
2019-10-09 15:30:00,136.9,137.08,136.89,137.01,30347.0,110.6863,110.8319,110.6782,110.7753,30347.0
2019-10-09 15:35:00,137.01,137.02,136.91,136.94,17593.0,110.7753,110.7834,110.6944,110.7187,17593.0
2019-10-09 15:40:00,136.93,136.94,136.43,136.43,39529.0,110.7106,110.7187,110.3063,110.3063,39529.0
2019-10-09 15:45:00,136.4,136.59,136.33,136.53,26890.0,110.2821,110.4357,110.2255,110.3872,26890.0
2019-10-09 15:50:00,136.52,136.65,136.51,136.61,46727.0,110.3791,110.4842,110.371,110.4519,46727.0
2019-10-09 15:55:00,136.63,136.68,136.43,136.55,99875.0,110.468,110.5085,110.3063,110.4033,99875.0
2019-10-10 09:30:00,137.14,137.32,136.88,137.29,22208.0,110.8804,111.0259,110.6702,111.0017,22208.0
2019-10-10 09:35:00,137.22,137.32,137.0,137.29,22853.0,110.9451,111.0259,110.7672,111.0017,22853.0
2019-10-10 09:40:00,137.3,137.84,137.28,137.71,10970.0,111.0097,111.4463,110.9936,111.3412,10970.0
2019-10-10 09:45:00,137.77,138.18,137.76,138.18,20462.0,111.3897,111.7212,111.3817,111.7212,20462.0
2019-10-10 09:50:00,138.07,139.07,138.04,138.94,13348.0,111.6323,112.4408,111.608,112.3357,13348.0
2019-10-10 09:55:00,138.84,139.22,138.76,139.08,7655.0,112.2549,112.5621,112.1902,112.4489,7655.0
2019-10-10 10:00:00,139.08,139.18,138.85,139.07,19325.0,112.4489,112.5298,112.2629,112.4408,19325.0
2019-10-10 10:05:00,139.08,139.23,138.73,138.81,16736.0,112.4489,112.5702,112.1659,112.2306,16736.0
2019-10-10 10:10:00,138.81,139.05,138.74,138.92,8007.0,112.2306,112.4246,112.174,112.3195,8007.0
2019-10-10 10:15:00,138.93,139.27,138.89,139.14,8525.0,112.3276,112.6025,112.2953,112.4974,8525.0
2019-10-10 10:20:00,139.12,139.23,138.88,138.88,12233.0,112.4812,112.5702,112.2872,112.2872,12233.0
2019-10-10 10:25:00,138.94,139.05,138.8,139.05,12845.0,112.3357,112.4246,112.2225,112.4246,12845.0
2019-10-10 10:30:00,139.07,139.17,138.9,139.15,6490.0,112.4408,112.5217,112.3034,112.5055,6490.0
2019-10-10 10:35:00,139.21,139.21,139.0,139.09,7983.0,112.554,112.554,112.3842,112.457,7983.0
2019-10-10 10:40:00,139.11,139.41,139.11,139.33,11375.0,112.4732,112.7157,112.4732,112.651,11375.0
2019-10-10 10:45:00,139.35,139.35,139.05,139.06,6215.0,112.6672,112.6672,112.4246,112.4327,6215.0
2019-10-10 10:50:00,139.07,139.3,139.04,139.18,7898.0,112.4408,112.6268,112.4166,112.5298,7898.0
2019-10-10 10:55:00,139.22,139.45,139.18,139.44,8643.0,112.5621,112.7481,112.5298,112.74,8643.0
2019-10-10 11:00:00,139.4,139.4,139.25,139.31,5201.0,112.7076,112.7076,112.5864,112.6349,5201.0
2019-10-10 11:05:00,139.29,139.42,139.25,139.33,9420.0,112.6187,112.7238,112.5864,112.651,9420.0
2019-10-10 11:10:00,139.27,139.56,139.27,139.48,18349.0,112.6025,112.837,112.6025,112.7723,18349.0
2019-10-10 11:15:00,139.5,139.51,139.34,139.41,4674.0,112.7885,112.7966,112.6591,112.7157,4674.0
2019-10-10 11:20:00,139.38,139.38,139.2,139.26,8924.0,112.6915,112.6915,112.5459,112.5944,8924.0
2019-10-10 11:25:00,139.26,139.26,139.11,139.11,7742.0,112.5944,112.5944,112.4732,112.4732,7742.0
2019-10-10 11:30:00,139.14,139.27,139.07,139.27,14643.0,112.4974,112.6025,112.4408,112.6025,14643.0
2019-10-10 11:35:00,139.26,139.4,139.23,139.38,5024.0,112.5944,112.7076,112.5702,112.6915,5024.0
2019-10-10 11:40:00,139.38,139.42,139.28,139.37,12289.0,112.6915,112.7238,112.6106,112.6834,12289.0
2019-10-10 11:45:00,139.4,139.51,139.4,139.51,2941.0,112.7076,112.7966,112.7076,112.7966,2941.0
2019-10-10 11:50:00,139.45,139.55,139.39,139.42,3700.0,112.7481,112.8289,112.6995,112.7238,3700.0
2019-10-10 11:55:00,139.42,139.55,139.37,139.5,9700.0,112.7238,112.8289,112.6834,112.7885,9700.0
2019-10-10 12:00:00,139.47,139.62,139.45,139.55,4480.0,112.7642,112.8855,112.7481,112.8289,4480.0
2019-10-10 12:05:00,139.5,139.55,139.31,139.31,3000.0,112.7885,112.8289,112.6349,112.6349,3000.0
2019-10-10 12:10:00,139.31,139.43,139.26,139.36,2215.0,112.6349,112.7319,112.5944,112.6753,2215.0
2019-10-10 12:15:00,139.35,139.4,139.3,139.32,5673.0,112.6672,112.7076,112.6268,112.6429,5673.0
2019-10-10 12:20:00,139.3,139.38,139.28,139.29,2205.0,112.6268,112.6915,112.6106,112.6187,2205.0
2019-10-10 12:25:00,139.29,139.33,139.19,139.31,2453.0,112.6187,112.651,112.5378,112.6349,2453.0
2019-10-10 12:30:00,139.3,139.31,139.05,139.05,3000.0,112.6268,112.6349,112.4246,112.4246,3000.0
2019-10-10 12:35:00,139.09,139.13,139.04,139.06,3813.0,112.457,112.4893,112.4166,112.4327,3813.0
2019-10-10 12:40:00,139.04,139.2,139.04,139.18,3155.0,112.4166,112.5459,112.4166,112.5298,3155.0
2019-10-10 12:45:00,139.14,139.15,139.09,139.13,2914.0,112.4974,112.5055,112.457,112.4893,2914.0
2019-10-10 12:50:00,139.14,139.17,139.07,139.17,2686.0,112.4974,112.5217,112.4408,112.5217,2686.0
2019-10-10 12:55:00,139.18,139.23,139.08,139.21,3404.0,112.5298,112.5702,112.4489,112.554,3404.0
2019-10-10 13:00:00,139.26,139.28,138.94,138.94,20892.0,112.5944,112.6106,112.3357,112.3357,20892.0
2019-10-10 13:05:00,138.97,139.01,138.92,138.92,4200.0,112.36,112.3923,112.3195,112.3195,4200.0
2019-10-10 13:10:00,138.96,138.99,138.88,138.96,5452.0,112.3519,112.3761,112.2872,112.3519,5452.0
2019-10-10 13:15:00,138.97,138.97,138.86,138.86,2669.0,112.36,112.36,112.271,112.271,2669.0
2019-10-10 13:20:00,138.91,138.93,138.72,138.72,3506.0,112.3115,112.3276,112.1578,112.1578,3506.0
2019-10-10 13:25:00,138.73,138.76,138.7,138.73,2765.0,112.1659,112.1902,112.1417,112.1659,2765.0
2019-10-10 13:30:00,138.71,138.71,138.52,138.59,4162.0,112.1498,112.1498,111.9961,112.0527,4162.0
2019-10-10 13:35:00,138.61,138.68,138.52,138.56,6010.0,112.0689,112.1255,111.9961,112.0285,6010.0
2019-10-10 13:40:00,138.57,138.64,138.56,138.63,4716.0,112.0366,112.0932,112.0285,112.0851,4716.0
2019-10-10 13:45:00,138.65,138.86,138.65,138.86,3608.0,112.1012,112.271,112.1012,112.271,3608.0
2019-10-10 13:50:00,138.85,138.97,138.84,138.91,5696.0,112.2629,112.36,112.2549,112.3115,5696.0
2019-10-10 13:55:00,138.86,139.05,138.82,138.94,10321.0,112.271,112.4246,112.2387,112.3357,10321.0
2019-10-10 14:00:00,138.93,138.99,138.86,138.96,6203.0,112.3276,112.3761,112.271,112.3519,6203.0
2019-10-10 14:05:00,138.91,138.99,138.18,138.19,9100.0,112.3115,112.3761,111.7212,111.7293,9100.0
2019-10-10 14:10:00,138.33,138.64,138.33,138.6,2700.0,111.8425,112.0932,111.8425,112.0608,2700.0
2019-10-10 14:15:00,138.65,138.83,138.59,138.59,5745.0,112.1012,112.2468,112.0527,112.0527,5745.0
2019-10-10 14:20:00,138.59,138.67,138.52,138.53,3796.0,112.0527,112.1174,111.9961,112.0042,3796.0
2019-10-10 14:25:00,138.56,138.63,138.39,138.61,21864.0,112.0285,112.0851,111.891,112.0689,21864.0
2019-10-10 14:30:00,138.6,138.72,138.55,138.64,4585.0,112.0608,112.1578,112.0204,112.0932,4585.0
2019-10-10 14:35:00,138.65,138.65,138.4,138.4,8187.0,112.1012,112.1012,111.8991,111.8991,8187.0
2019-10-10 14:40:00,138.38,138.4,138.12,138.13,5825.0,111.8829,111.8991,111.6727,111.6808,5825.0
2019-10-10 14:45:00,138.14,138.32,138.1,138.27,12732.0,111.6889,111.8344,111.6566,111.794,12732.0
2019-10-10 14:50:00,138.28,138.34,138.15,138.19,6807.0,111.8021,111.8506,111.697,111.7293,6807.0
2019-10-10 14:55:00,138.19,138.41,138.18,138.35,22248.0,111.7293,111.9072,111.7212,111.8587,22248.0
2019-10-10 15:00:00,138.34,138.45,138.21,138.39,10052.0,111.8506,111.9395,111.7455,111.891,10052.0
2019-10-10 15:05:00,138.41,138.46,138.3,138.32,5508.0,111.9072,111.9476,111.8183,111.8344,5508.0
2019-10-10 15:10:00,138.31,138.38,138.24,138.37,6269.0,111.8263,111.8829,111.7697,111.8749,6269.0
2019-10-10 15:15:00,138.35,138.47,138.27,138.47,3608.0,111.8587,111.9557,111.794,111.9557,3608.0
2019-10-10 15:20:00,138.48,138.55,138.38,138.55,5498.0,111.9638,112.0204,111.8829,112.0204,5498.0
2019-10-10 15:25:00,138.54,138.66,138.5,138.64,7636.0,112.0123,112.1093,111.98,112.0932,7636.0
2019-10-10 15:30:00,138.64,138.65,138.25,138.25,8750.0,112.0932,112.1012,111.7778,111.7778,8750.0
2019-10-10 15:35:00,138.26,138.34,138.19,138.23,8086.0,111.7859,111.8506,111.7293,111.7617,8086.0
2019-10-10 15:40:00,138.21,138.37,138.17,138.27,11645.0,111.7455,111.8749,111.7132,111.794,11645.0
2019-10-10 15:45:00,138.26,138.51,138.25,138.51,12247.0,111.7859,111.988,111.7778,111.988,12247.0
2019-10-10 15:50:00,138.49,138.61,138.42,138.55,23127.0,111.9719,112.0689,111.9153,112.0204,23127.0
2019-10-10 15:55:00,138.53,138.54,138.29,138.43,92915.0,112.0042,112.0123,111.8102,111.9234,92915.0
2019-10-11 09:30:00,140.86,141.05,140.71,141.01,29035.0,113.8881,114.0417,113.7668,114.0093,29035.0
2019-10-11 09:35:00,140.94,141.37,140.91,141.32,26298.0,113.9528,114.3004,113.9285,114.26,26298.0
2019-10-11 09:40:00,141.32,141.83,141.29,141.79,48816.0,114.26,114.6723,114.2357,114.64,48816.0
2019-10-11 09:45:00,141.88,141.96,141.4,141.72,11051.0,114.7128,114.7774,114.3247,114.5834,11051.0
2019-10-11 09:50:00,141.8,141.84,141.52,141.69,13474.0,114.6481,114.6804,114.4217,114.5591,13474.0
2019-10-11 09:55:00,141.69,141.69,141.35,141.35,13623.0,114.5591,114.5591,114.2842,114.2842,13623.0
2019-10-11 10:00:00,141.35,141.65,141.3,141.43,15554.0,114.2842,114.5268,114.2438,114.3489,15554.0
2019-10-11 10:05:00,141.41,141.64,141.27,141.46,15305.0,114.3328,114.5187,114.2196,114.3732,15305.0
2019-10-11 10:10:00,141.5,141.69,141.39,141.57,9423.0,114.4055,114.5591,114.3166,114.4621,9423.0
2019-10-11 10:15:00,141.52,141.73,141.39,141.72,10263.0,114.4217,114.5915,114.3166,114.5834,10263.0
2019-10-11 10:20:00,141.72,141.87,141.68,141.73,13876.0,114.5834,114.7047,114.5511,114.5915,13876.0
2019-10-11 10:25:00,141.73,141.8,141.58,141.73,6649.0,114.5915,114.6481,114.4702,114.5915,6649.0
2019-10-11 10:30:00,141.76,141.77,141.47,141.63,8750.0,114.6157,114.6238,114.3813,114.5106,8750.0
2019-10-11 10:35:00,141.65,141.67,141.31,141.34,15148.0,114.5268,114.543,114.2519,114.2762,15148.0
2019-10-11 10:40:00,141.34,141.38,141.21,141.31,13288.0,114.2762,114.3085,114.1711,114.2519,13288.0
2019-10-11 10:45:00,141.26,141.49,141.24,141.49,18448.0,114.2115,114.3974,114.1953,114.3974,18448.0
2019-10-11 10:50:00,141.47,141.87,141.46,141.8,16552.0,114.3813,114.7047,114.3732,114.6481,16552.0
2019-10-11 10:55:00,141.79,141.86,141.69,141.7,10484.0,114.64,114.6966,114.5591,114.5672,10484.0
2019-10-11 11:00:00,141.7,142.18,141.63,142.11,20454.0,114.5672,114.9553,114.5106,114.8987,20454.0
2019-10-11 11:05:00,142.12,142.17,141.88,141.94,11972.0,114.9068,114.9472,114.7128,114.7613,11972.0
2019-10-11 11:10:00,141.99,142.05,141.81,141.97,16034.0,114.8017,114.8502,114.6562,114.7855,16034.0
2019-10-11 11:15:00,142.04,142.39,142.02,142.33,14159.0,114.8421,115.1251,114.826,115.0766,14159.0
2019-10-11 11:20:00,142.32,142.44,142.28,142.29,9072.0,115.0685,115.1655,115.0362,115.0443,9072.0
2019-10-11 11:25:00,142.29,142.41,142.28,142.28,6242.0,115.0443,115.1413,115.0362,115.0362,6242.0
2019-10-11 11:30:00,142.31,142.44,142.24,142.42,13318.0,115.0604,115.1655,115.0038,115.1494,13318.0
2019-10-11 11:35:00,142.43,142.48,142.14,142.14,4910.0,115.1574,115.1979,114.923,114.923,4910.0
2019-10-11 11:40:00,142.12,142.22,141.95,141.95,9771.0,114.9068,114.9877,114.7694,114.7694,9771.0
2019-10-11 11:45:00,141.9,142.08,141.53,141.57,17340.0,114.7289,114.8745,114.4298,114.4621,17340.0
2019-10-11 11:50:00,141.51,141.53,141.44,141.51,5946.0,114.4136,114.4298,114.357,114.4136,5946.0
2019-10-11 11:55:00,141.58,141.58,141.39,141.39,7211.0,114.4702,114.4702,114.3166,114.3166,7211.0
2019-10-11 12:00:00,141.4,141.55,141.13,141.13,21793.0,114.3247,114.4459,114.1064,114.1064,21793.0
2019-10-11 12:05:00,141.13,141.33,141.06,141.29,6542.0,114.1064,114.2681,114.0498,114.2357,6542.0
2019-10-11 12:10:00,141.26,141.5,141.26,141.48,7426.0,114.2115,114.4055,114.2115,114.3894,7426.0
2019-10-11 12:15:00,141.44,141.46,141.27,141.42,21191.0,114.357,114.3732,114.2196,114.3408,21191.0
2019-10-11 12:20:00,141.43,141.56,141.34,141.55,4279.0,114.3489,114.454,114.2762,114.4459,4279.0
2019-10-11 12:25:00,141.57,141.6,141.47,141.55,5208.0,114.4621,114.4864,114.3813,114.4459,5208.0
2019-10-11 12:30:00,141.56,141.61,140.58,141.39,26178.0,114.454,114.4945,113.6617,114.3166,26178.0
2019-10-11 12:35:00,141.41,141.54,141.4,141.4,19064.0,114.3328,114.4379,114.3247,114.3247,19064.0
2019-10-11 12:40:00,141.4,141.4,141.09,141.19,13484.0,114.3247,114.3247,114.074,114.1549,13484.0
2019-10-11 12:45:00,141.15,141.28,141.11,141.17,5454.0,114.1225,114.2276,114.0902,114.1387,5454.0
2019-10-11 12:50:00,141.16,141.38,141.12,141.35,5200.0,114.1306,114.3085,114.0983,114.2842,5200.0
2019-10-11 12:55:00,141.34,141.53,141.32,141.5,3757.0,114.2762,114.4298,114.26,114.4055,3757.0
2019-10-11 13:00:00,141.49,141.56,141.41,141.42,4948.0,114.3974,114.454,114.3328,114.3408,4948.0
2019-10-11 13:05:00,141.47,141.47,141.36,141.46,4750.0,114.3813,114.3813,114.2923,114.3732,4750.0
2019-10-11 13:10:00,141.47,141.48,141.15,141.28,7398.0,114.3813,114.3894,114.1225,114.2276,7398.0
2019-10-11 13:15:00,141.2,141.28,141.14,141.17,17346.0,114.163,114.2276,114.1145,114.1387,17346.0
2019-10-11 13:20:00,141.2,141.2,141.1,141.1,2306.0,114.163,114.163,114.0821,114.0821,2306.0
2019-10-11 13:25:00,141.09,141.86,141.09,141.56,21305.0,114.074,114.6966,114.074,114.454,21305.0
2019-10-11 13:30:00,141.6,141.68,141.49,141.59,6788.0,114.4864,114.5511,114.3974,114.4783,6788.0
2019-10-11 13:35:00,141.6,141.7,141.42,141.48,7047.0,114.4864,114.5672,114.3408,114.3894,7047.0
2019-10-11 13:40:00,141.5,141.67,141.49,141.61,5872.0,114.4055,114.543,114.3974,114.4945,5872.0
2019-10-11 13:45:00,141.62,141.68,141.52,141.67,7240.0,114.5025,114.5511,114.4217,114.543,7240.0
2019-10-11 13:50:00,141.67,141.75,141.5,141.57,10437.0,114.543,114.6077,114.4055,114.4621,10437.0
2019-10-11 13:55:00,141.56,141.72,141.56,141.64,19766.0,114.454,114.5834,114.454,114.5187,19766.0
2019-10-11 14:00:00,141.6,141.7,141.59,141.7,8485.0,114.4864,114.5672,114.4783,114.5672,8485.0
2019-10-11 14:05:00,141.71,141.73,141.56,141.56,5690.0,114.5753,114.5915,114.454,114.454,5690.0
2019-10-11 14:10:00,141.58,141.58,141.4,141.49,6750.0,114.4702,114.4702,114.3247,114.3974,6750.0
2019-10-11 14:15:00,141.49,141.53,141.4,141.53,5881.0,114.3974,114.4298,114.3247,114.4298,5881.0
2019-10-11 14:20:00,141.51,141.61,141.49,141.61,5873.0,114.4136,114.4945,114.3974,114.4945,5873.0
2019-10-11 14:25:00,141.6,141.77,141.58,141.73,6216.0,114.4864,114.6238,114.4702,114.5915,6216.0
2019-10-11 14:30:00,141.72,141.84,141.68,141.81,7463.0,114.5834,114.6804,114.5511,114.6562,7463.0
2019-10-11 14:35:00,141.82,141.84,141.68,141.78,10508.0,114.6642,114.6804,114.5511,114.6319,10508.0
2019-10-11 14:40:00,141.78,141.83,141.71,141.75,135666.0,114.6319,114.6723,114.5753,114.6077,135666.0
2019-10-11 14:45:00,141.75,141.98,141.74,141.81,15274.0,114.6077,114.7936,114.5996,114.6562,15274.0
2019-10-11 14:50:00,141.8,141.88,141.61,141.64,6471.0,114.6481,114.7128,114.4945,114.5187,6471.0
2019-10-11 14:55:00,141.63,141.76,141.6,141.65,12585.0,114.5106,114.6157,114.4864,114.5268,12585.0
2019-10-11 15:00:00,141.62,141.66,141.51,141.53,17044.0,114.5025,114.5349,114.4136,114.4298,17044.0
2019-10-11 15:05:00,141.5,141.59,141.37,141.59,7347.0,114.4055,114.4783,114.3004,114.4783,7347.0
2019-10-11 15:10:00,141.57,141.57,141.41,141.41,10775.0,114.4621,114.4621,114.3328,114.3328,10775.0
2019-10-11 15:15:00,141.46,141.47,141.35,141.42,4189.0,114.3732,114.3813,114.2842,114.3408,4189.0
2019-10-11 15:20:00,141.41,141.53,141.35,141.53,10983.0,114.3328,114.4298,114.2842,114.4298,10983.0
2019-10-11 15:25:00,141.52,141.57,141.44,141.48,7008.0,114.4217,114.4621,114.357,114.3894,7008.0
2019-10-11 15:30:00,141.51,141.56,141.28,141.53,13468.0,114.4136,114.454,114.2276,114.4298,13468.0
2019-10-11 15:35:00,141.51,141.62,141.24,141.57,27918.0,114.4136,114.5025,114.1953,114.4621,27918.0
2019-10-11 15:40:00,141.62,141.64,141.12,141.12,22162.0,114.5025,114.5187,114.0983,114.0983,22162.0
2019-10-11 15:45:00,141.08,141.08,140.56,140.8,32719.0,114.0659,114.0659,113.6455,113.8396,32719.0
2019-10-11 15:50:00,140.73,140.84,140.41,140.44,59624.0,113.783,113.8719,113.5242,113.5485,59624.0
2019-10-11 15:55:00,140.46,140.55,140.27,140.4,129312.0,113.5647,113.6374,113.411,113.5162,129312.0
2019-10-14 09:30:00,139.7,139.89,139.5,139.8,18156.0,112.9502,113.1038,112.7885,113.031,18156.0
2019-10-14 09:35:00,139.92,139.99,139.4,139.45,10961.0,113.1281,113.1847,112.7076,112.7481,10961.0
2019-10-14 09:40:00,139.51,139.82,139.36,139.7,6728.0,112.7966,113.0472,112.6753,112.9502,6728.0
2019-10-14 09:45:00,139.69,140.21,139.68,140.21,11045.0,112.9421,113.3625,112.934,113.3625,11045.0
2019-10-14 09:50:00,140.21,140.26,140.02,140.06,10348.0,113.3625,113.403,113.2089,113.2413,10348.0
2019-10-14 09:55:00,140.03,140.4,140.0,140.31,7652.0,113.217,113.5162,113.1927,113.4434,7652.0
2019-10-14 10:00:00,140.31,140.39,140.13,140.25,6567.0,113.4434,113.5081,113.2978,113.3949,6567.0
2019-10-14 10:05:00,140.24,140.29,140.1,140.17,8847.0,113.3868,113.4272,113.2736,113.3302,8847.0
2019-10-14 10:10:00,140.18,140.29,140.12,140.17,9353.0,113.3383,113.4272,113.2898,113.3302,9353.0
2019-10-14 10:15:00,140.22,140.45,140.19,140.24,9201.0,113.3706,113.5566,113.3464,113.3868,9201.0
2019-10-14 10:20:00,140.25,140.25,140.0,140.0,13432.0,113.3949,113.3949,113.1927,113.1927,13432.0
2019-10-14 10:25:00,140.01,140.09,139.99,140.03,34971.0,113.2008,113.2655,113.1847,113.217,34971.0
2019-10-14 10:30:00,140.06,140.27,140.04,140.19,6627.0,113.2413,113.411,113.2251,113.3464,6627.0
2019-10-14 10:35:00,140.16,140.21,140.07,140.14,6300.0,113.3221,113.3625,113.2493,113.3059,6300.0
2019-10-14 10:40:00,140.15,140.29,140.12,140.29,9351.0,113.314,113.4272,113.2898,113.4272,9351.0
2019-10-14 10:45:00,140.31,140.38,140.19,140.22,8826.0,113.4434,113.5,113.3464,113.3706,8826.0
2019-10-14 10:50:00,140.25,140.4,140.21,140.21,11876.0,113.3949,113.5162,113.3625,113.3625,11876.0
2019-10-14 10:55:00,140.18,140.23,140.15,140.22,4791.0,113.3383,113.3787,113.314,113.3706,4791.0
2019-10-14 11:00:00,140.23,140.29,140.07,140.07,9600.0,113.3787,113.4272,113.2493,113.2493,9600.0
2019-10-14 11:05:00,140.07,140.24,140.0,140.22,7236.0,113.2493,113.3868,113.1927,113.3706,7236.0
2019-10-14 11:10:00,140.3,140.49,140.3,140.48,12116.0,113.4353,113.5889,113.4353,113.5808,12116.0
2019-10-14 11:15:00,140.48,140.48,140.39,140.46,7975.0,113.5808,113.5808,113.5081,113.5647,7975.0
2019-10-14 11:20:00,140.46,140.54,140.34,140.54,8315.0,113.5647,113.6293,113.4676,113.6293,8315.0
2019-10-14 11:25:00,140.5,140.56,140.42,140.44,6201.0,113.597,113.6455,113.5323,113.5485,6201.0
2019-10-14 11:30:00,140.41,140.63,140.41,140.58,18369.0,113.5242,113.7021,113.5242,113.6617,18369.0
2019-10-14 11:35:00,140.6,140.61,140.54,140.59,5830.0,113.6779,113.6859,113.6293,113.6698,5830.0
2019-10-14 11:40:00,140.58,140.63,140.44,140.44,7436.0,113.6617,113.7021,113.5485,113.5485,7436.0
2019-10-14 11:45:00,140.46,140.52,140.42,140.52,6816.0,113.5647,113.6132,113.5323,113.6132,6816.0
2019-10-14 11:50:00,140.51,140.66,140.48,140.64,18694.0,113.6051,113.7264,113.5808,113.7102,18694.0
2019-10-14 11:55:00,140.64,140.75,140.5,140.54,19879.0,113.7102,113.7991,113.597,113.6293,19879.0
2019-10-14 12:00:00,140.54,140.56,140.4,140.41,5818.0,113.6293,113.6455,113.5162,113.5242,5818.0
2019-10-14 12:05:00,140.42,140.48,140.35,140.4,28112.0,113.5323,113.5808,113.4757,113.5162,28112.0
2019-10-14 12:10:00,140.39,140.57,140.32,140.57,6953.0,113.5081,113.6536,113.4515,113.6536,6953.0
2019-10-14 12:15:00,140.56,140.62,140.52,140.52,8624.0,113.6455,113.694,113.6132,113.6132,8624.0
2019-10-14 12:20:00,140.55,140.57,140.4,140.5,8046.0,113.6374,113.6536,113.5162,113.597,8046.0
2019-10-14 12:25:00,140.47,140.57,140.44,140.56,4441.0,113.5727,113.6536,113.5485,113.6455,4441.0
2019-10-14 12:30:00,140.55,140.64,140.51,140.59,5106.0,113.6374,113.7102,113.6051,113.6698,5106.0
2019-10-14 12:35:00,140.58,140.7,140.54,140.69,6232.0,113.6617,113.7587,113.6293,113.7506,6232.0
2019-10-14 12:40:00,140.68,140.72,140.6,140.66,5156.0,113.7425,113.7749,113.6779,113.7264,5156.0
2019-10-14 12:45:00,140.65,140.74,140.64,140.64,6399.0,113.7183,113.791,113.7102,113.7102,6399.0
2019-10-14 12:50:00,140.61,140.64,140.57,140.63,3220.0,113.6859,113.7102,113.6536,113.7021,3220.0
2019-10-14 12:55:00,140.64,140.66,140.56,140.63,5105.0,113.7102,113.7264,113.6455,113.7021,5105.0
2019-10-14 13:00:00,140.6,140.6,140.45,140.5,3182.0,113.6779,113.6779,113.5566,113.597,3182.0
2019-10-14 13:05:00,140.47,140.59,140.46,140.49,6855.0,113.5727,113.6698,113.5647,113.5889,6855.0
2019-10-14 13:10:00,140.49,140.57,140.45,140.57,5776.0,113.5889,113.6536,113.5566,113.6536,5776.0
2019-10-14 13:15:00,140.58,140.61,140.49,140.51,3839.0,113.6617,113.6859,113.5889,113.6051,3839.0
2019-10-14 13:20:00,140.56,140.62,140.47,140.51,7738.0,113.6455,113.694,113.5727,113.6051,7738.0
2019-10-14 13:25:00,140.54,140.69,140.54,140.66,4513.0,113.6293,113.7506,113.6293,113.7264,4513.0
2019-10-14 13:30:00,140.64,140.64,140.5,140.51,7153.0,113.7102,113.7102,113.597,113.6051,7153.0
2019-10-14 13:35:00,140.52,140.59,140.47,140.5,5461.0,113.6132,113.6698,113.5727,113.597,5461.0
2019-10-14 13:40:00,140.52,140.61,140.48,140.54,7346.0,113.6132,113.6859,113.5808,113.6293,7346.0
2019-10-14 13:45:00,140.53,140.53,140.49,140.53,4967.0,113.6213,113.6213,113.5889,113.6213,4967.0
2019-10-14 13:50:00,140.54,140.56,140.47,140.49,6065.0,113.6293,113.6455,113.5727,113.5889,6065.0
2019-10-14 13:55:00,140.47,140.57,140.45,140.51,5739.0,113.5727,113.6536,113.5566,113.6051,5739.0
2019-10-14 14:00:00,140.5,140.64,140.48,140.61,10418.0,113.597,113.7102,113.5808,113.6859,10418.0
2019-10-14 14:05:00,140.62,140.72,140.59,140.64,10504.0,113.694,113.7749,113.6698,113.7102,10504.0
2019-10-14 14:10:00,140.65,140.77,140.64,140.74,6885.0,113.7183,113.8153,113.7102,113.791,6885.0
2019-10-14 14:15:00,140.73,140.73,140.6,140.64,6271.0,113.783,113.783,113.6779,113.7102,6271.0
2019-10-14 14:20:00,140.64,140.67,140.62,140.62,5047.0,113.7102,113.7345,113.694,113.694,5047.0
2019-10-14 14:25:00,140.64,140.64,140.51,140.53,6354.0,113.7102,113.7102,113.6051,113.6213,6354.0
2019-10-14 14:30:00,140.51,140.56,140.48,140.51,4869.0,113.6051,113.6455,113.5808,113.6051,4869.0
2019-10-14 14:35:00,140.52,140.55,140.5,140.53,4700.0,113.6132,113.6374,113.597,113.6213,4700.0
2019-10-14 14:40:00,140.53,140.67,140.5,140.61,6899.0,113.6213,113.7345,113.597,113.6859,6899.0
2019-10-14 14:45:00,140.61,140.61,140.54,140.59,6155.0,113.6859,113.6859,113.6293,113.6698,6155.0
2019-10-14 14:50:00,140.61,140.61,140.51,140.51,4406.0,113.6859,113.6859,113.6051,113.6051,4406.0
2019-10-14 14:55:00,140.52,140.61,140.5,140.54,4163.0,113.6132,113.6859,113.597,113.6293,4163.0
2019-10-14 15:00:00,140.55,140.56,140.46,140.47,5529.0,113.6374,113.6455,113.5647,113.5727,5529.0
2019-10-14 15:05:00,140.45,140.48,140.41,140.45,30947.0,113.5566,113.5808,113.5242,113.5566,30947.0
2019-10-14 15:10:00,140.44,140.52,140.4,140.48,9251.0,113.5485,113.6132,113.5162,113.5808,9251.0
2019-10-14 15:15:00,140.47,140.6,140.44,140.57,8003.0,113.5727,113.6779,113.5485,113.6536,8003.0
2019-10-14 15:20:00,140.56,140.57,140.46,140.48,8860.0,113.6455,113.6536,113.5647,113.5808,8860.0
2019-10-14 15:25:00,140.47,140.57,140.46,140.49,10986.0,113.5727,113.6536,113.5647,113.5889,10986.0
2019-10-14 15:30:00,140.47,140.47,140.29,140.38,15621.0,113.5727,113.5727,113.4272,113.5,15621.0
2019-10-14 15:35:00,140.38,140.56,140.37,140.49,22299.0,113.5,113.6455,113.4919,113.5889,22299.0
2019-10-14 15:40:00,140.49,140.51,140.44,140.46,18088.0,113.5889,113.6051,113.5485,113.5647,18088.0
2019-10-14 15:45:00,140.45,140.51,140.43,140.5,20039.0,113.5566,113.6051,113.5404,113.597,20039.0
2019-10-14 15:50:00,140.53,140.7,140.46,140.7,50260.0,113.6213,113.7587,113.5647,113.7587,50260.0
2019-10-14 15:55:00,140.7,140.7,140.44,140.52,76396.0,113.7587,113.7587,113.5485,113.6132,76396.0
2019-10-15 09:30:00,140.67,141.16,140.26,140.46,36312.0,113.7345,114.1306,113.403,113.5647,36312.0
2019-10-15 09:35:00,140.38,140.85,140.04,140.72,42686.0,113.5,113.88,113.2251,113.7749,42686.0
2019-10-15 09:40:00,140.72,141.16,140.38,141.08,20130.0,113.7749,114.1306,113.5,114.0659,20130.0
2019-10-15 09:45:00,141.08,141.34,141.04,141.15,23337.0,114.0659,114.2762,114.0336,114.1225,23337.0
2019-10-15 09:50:00,141.16,141.44,141.05,141.39,19416.0,114.1306,114.357,114.0417,114.3166,19416.0
2019-10-15 09:55:00,141.39,141.48,141.15,141.15,36240.0,114.3166,114.3894,114.1225,114.1225,36240.0
2019-10-15 10:00:00,141.23,141.3,141.01,141.27,18679.0,114.1872,114.2438,114.0093,114.2196,18679.0
2019-10-15 10:05:00,141.34,141.35,141.05,141.23,21337.0,114.2762,114.2842,114.0417,114.1872,21337.0
2019-10-15 10:10:00,141.23,141.65,141.23,141.65,9225.0,114.1872,114.5268,114.1872,114.5268,9225.0
2019-10-15 10:15:00,141.67,141.97,141.62,141.87,26499.0,114.543,114.7855,114.5025,114.7047,26499.0
2019-10-15 10:20:00,141.88,141.99,141.72,141.98,24442.0,114.7128,114.8017,114.5834,114.7936,24442.0
2019-10-15 10:25:00,141.98,142.18,141.83,142.08,24322.0,114.7936,114.9553,114.6723,114.8745,24322.0
2019-10-15 10:30:00,142.11,142.5,142.03,142.4,23708.0,114.8987,115.214,114.834,115.1332,23708.0
2019-10-15 10:35:00,142.38,142.71,142.33,142.68,26370.0,115.117,115.3838,115.0766,115.3596,26370.0
2019-10-15 10:40:00,142.7,142.82,142.45,142.65,11509.0,115.3757,115.4728,115.1736,115.3353,11509.0
2019-10-15 10:45:00,142.67,142.84,142.51,142.72,8653.0,115.3515,115.4889,115.2221,115.3919,8653.0
2019-10-15 10:50:00,142.73,142.79,142.49,142.54,8749.0,115.4,115.4485,115.206,115.2464,8749.0
2019-10-15 10:55:00,142.55,142.75,142.52,142.75,18816.0,115.2545,115.4162,115.2302,115.4162,18816.0
2019-10-15 11:00:00,142.82,142.85,142.71,142.76,10123.0,115.4728,115.497,115.3838,115.4243,10123.0
2019-10-15 11:05:00,142.8,142.8,142.62,142.68,8080.0,115.4566,115.4566,115.3111,115.3596,8080.0
2019-10-15 11:10:00,142.71,142.72,142.32,142.43,7959.0,115.3838,115.3919,115.0685,115.1574,7959.0
2019-10-15 11:15:00,142.48,142.51,142.27,142.33,14172.0,115.1979,115.2221,115.0281,115.0766,14172.0
2019-10-15 11:20:00,142.33,142.53,142.16,142.3,32829.0,115.0766,115.2383,114.9391,115.0523,32829.0
2019-10-15 11:25:00,142.33,142.42,142.21,142.39,7287.0,115.0766,115.1494,114.9796,115.1251,7287.0
2019-10-15 11:30:00,142.4,142.64,142.38,142.53,23061.0,115.1332,115.3272,115.117,115.2383,23061.0
2019-10-15 11:35:00,142.53,142.54,142.34,142.42,24690.0,115.2383,115.2464,115.0847,115.1494,24690.0
2019-10-15 11:40:00,142.49,142.56,142.44,142.51,17059.0,115.206,115.2626,115.1655,115.2221,17059.0
2019-10-15 11:45:00,142.55,142.7,142.46,142.68,46083.0,115.2545,115.3757,115.1817,115.3596,46083.0
2019-10-15 11:50:00,142.66,142.71,142.51,142.62,11040.0,115.3434,115.3838,115.2221,115.3111,11040.0
2019-10-15 11:55:00,142.61,142.63,142.51,142.59,35817.0,115.303,115.3191,115.2221,115.2868,35817.0
2019-10-15 12:00:00,142.6,142.85,142.56,142.68,21642.0,115.2949,115.497,115.2626,115.3596,21642.0
2019-10-15 12:05:00,142.66,142.66,142.54,142.55,6920.0,115.3434,115.3434,115.2464,115.2545,6920.0
2019-10-15 12:10:00,142.54,142.56,142.45,142.49,16360.0,115.2464,115.2626,115.1736,115.206,16360.0
2019-10-15 12:15:00,142.48,142.53,142.34,142.34,10663.0,115.1979,115.2383,115.0847,115.0847,10663.0
2019-10-15 12:20:00,142.36,142.37,142.14,142.14,10016.0,115.1008,115.1089,114.923,114.923,10016.0
2019-10-15 12:25:00,142.17,142.53,142.12,142.53,13453.0,114.9472,115.2383,114.9068,115.2383,13453.0
2019-10-15 12:30:00,142.45,142.47,142.32,142.43,6673.0,115.1736,115.1898,115.0685,115.1574,6673.0
2019-10-15 12:35:00,142.44,142.44,142.26,142.28,6386.0,115.1655,115.1655,115.02,115.0362,6386.0
2019-10-15 12:40:00,142.3,142.41,142.27,142.34,4851.0,115.0523,115.1413,115.0281,115.0847,4851.0
2019-10-15 12:45:00,142.31,142.31,142.24,142.31,6536.0,115.0604,115.0604,115.0038,115.0604,6536.0
2019-10-15 12:50:00,142.29,142.36,142.27,142.36,2340.0,115.0443,115.1008,115.0281,115.1008,2340.0
2019-10-15 12:55:00,142.36,142.42,142.28,142.39,6921.0,115.1008,115.1494,115.0362,115.1251,6921.0
2019-10-15 13:00:00,142.4,142.58,142.3,142.57,23560.0,115.1332,115.2787,115.0523,115.2706,23560.0
2019-10-15 13:05:00,142.6,142.61,142.45,142.45,8301.0,115.2949,115.303,115.1736,115.1736,8301.0
2019-10-15 13:10:00,142.45,142.46,142.3,142.3,2680.0,115.1736,115.1817,115.0523,115.0523,2680.0
2019-10-15 13:15:00,142.34,142.36,142.16,142.19,5908.0,115.0847,115.1008,114.9391,114.9634,5908.0
2019-10-15 13:20:00,142.19,142.22,142.04,142.04,7339.0,114.9634,114.9877,114.8421,114.8421,7339.0
2019-10-15 13:25:00,142.02,142.06,141.91,141.92,7244.0,114.826,114.8583,114.737,114.7451,7244.0
2019-10-15 13:30:00,141.94,141.98,141.84,141.97,6774.0,114.7613,114.7936,114.6804,114.7855,6774.0
2019-10-15 13:35:00,142.03,142.08,141.98,142.0,3364.0,114.834,114.8745,114.7936,114.8098,3364.0
2019-10-15 13:40:00,142.03,142.09,142.01,142.09,2358.0,114.834,114.8825,114.8179,114.8825,2358.0
2019-10-15 13:45:00,142.1,142.28,142.1,142.27,3237.0,114.8906,115.0362,114.8906,115.0281,3237.0
2019-10-15 13:50:00,142.31,142.33,142.23,142.24,4204.0,115.0604,115.0766,114.9957,115.0038,4204.0
2019-10-15 13:55:00,142.26,142.29,142.22,142.29,5515.0,115.02,115.0443,114.9877,115.0443,5515.0
2019-10-15 14:00:00,142.29,142.31,142.23,142.24,8241.0,115.0443,115.0604,114.9957,115.0038,8241.0
2019-10-15 14:05:00,142.22,142.3,142.14,142.3,7481.0,114.9877,115.0523,114.923,115.0523,7481.0
2019-10-15 14:10:00,142.34,142.38,142.31,142.35,6731.0,115.0847,115.117,115.0604,115.0928,6731.0
2019-10-15 14:15:00,142.34,142.56,142.33,142.56,8745.0,115.0847,115.2626,115.0766,115.2626,8745.0
2019-10-15 14:20:00,142.55,142.7,142.55,142.64,12383.0,115.2545,115.3757,115.2545,115.3272,12383.0
2019-10-15 14:25:00,142.65,142.71,142.5,142.5,26806.0,115.3353,115.3838,115.214,115.214,26806.0
2019-10-15 14:30:00,142.5,142.5,142.31,142.38,5406.0,115.214,115.214,115.0604,115.117,5406.0
2019-10-15 14:35:00,142.4,142.42,142.26,142.26,11636.0,115.1332,115.1494,115.02,115.02,11636.0
2019-10-15 14:40:00,142.29,142.39,142.29,142.3,6050.0,115.0443,115.1251,115.0443,115.0523,6050.0
2019-10-15 14:45:00,142.32,142.37,142.2,142.23,14553.0,115.0685,115.1089,114.9715,114.9957,14553.0
2019-10-15 14:50:00,142.29,142.36,142.09,142.13,20713.0,115.0443,115.1008,114.8825,114.9149,20713.0
2019-10-15 14:55:00,142.13,142.17,141.9,141.98,20099.0,114.9149,114.9472,114.7289,114.7936,20099.0
2019-10-15 15:00:00,141.95,141.97,141.75,141.77,33149.0,114.7694,114.7855,114.6077,114.6238,33149.0
2019-10-15 15:05:00,141.81,142.0,141.78,141.96,18321.0,114.6562,114.8098,114.6319,114.7774,18321.0
2019-10-15 15:10:00,141.96,142.26,141.93,142.24,29409.0,114.7774,115.02,114.7532,115.0038,29409.0
2019-10-15 15:15:00,142.22,142.24,141.83,141.9,27863.0,114.9877,115.0038,114.6723,114.7289,27863.0
2019-10-15 15:20:00,141.9,142.15,141.82,142.15,22112.0,114.7289,114.9311,114.6642,114.9311,22112.0
2019-10-15 15:25:00,142.21,142.34,142.19,142.32,23455.0,114.9796,115.0847,114.9634,115.0685,23455.0
2019-10-15 15:30:00,142.29,142.38,142.1,142.16,18587.0,115.0443,115.117,114.8906,114.9391,18587.0
2019-10-15 15:35:00,142.16,142.2,141.84,141.86,78000.0,114.9391,114.9715,114.6804,114.6966,78000.0
2019-10-15 15:40:00,141.88,142.14,141.88,142.0,31046.0,114.7128,114.923,114.7128,114.8098,31046.0
2019-10-15 15:45:00,142.0,142.11,141.82,141.84,30706.0,114.8098,114.8987,114.6642,114.6804,30706.0
2019-10-15 15:50:00,141.84,142.02,141.77,141.84,69474.0,114.6804,114.826,114.6238,114.6804,69474.0
2019-10-15 15:55:00,141.85,141.97,141.77,141.91,121799.0,114.6885,114.7855,114.6238,114.737,121799.0
2019-10-16 09:30:00,142.66,143.13,141.14,142.38,76161.0,116.2811,116.6642,115.0421,116.0529,76161.0
2019-10-16 09:35:00,142.11,142.72,141.77,142.63,25982.0,115.8328,116.33,115.5557,116.2566,25982.0
2019-10-16 09:40:00,142.63,142.88,142.11,142.28,33581.0,116.2566,116.4604,115.8328,115.9714,33581.0
2019-10-16 09:45:00,142.29,142.54,141.51,141.51,23705.0,115.9795,116.1833,115.3437,115.3437,23705.0
2019-10-16 09:50:00,141.52,141.55,140.64,141.28,38064.0,115.3519,115.3763,114.6346,115.1563,38064.0
2019-10-16 09:55:00,141.28,141.44,141.03,141.42,27692.0,115.1563,115.2867,114.9525,115.2704,27692.0
2019-10-16 10:00:00,141.51,142.04,141.36,141.55,37145.0,115.3437,115.7757,115.2215,115.3763,37145.0
2019-10-16 10:05:00,141.53,142.44,141.18,142.3,57842.0,115.36,116.1018,115.0748,115.9877,57842.0
2019-10-16 10:10:00,142.3,142.32,141.87,142.13,26156.0,115.9877,116.004,115.6372,115.8491,26156.0
2019-10-16 10:15:00,142.17,143.0,142.17,142.91,33785.0,115.8817,116.5582,115.8817,116.4849,33785.0
2019-10-16 10:20:00,142.94,143.0,142.81,142.92,23113.0,116.5093,116.5582,116.4034,116.493,23113.0
2019-10-16 10:25:00,142.95,143.27,142.74,143.12,58455.0,116.5175,116.7783,116.3463,116.656,58455.0
2019-10-16 10:30:00,143.08,143.25,142.75,142.81,40164.0,116.6234,116.762,116.3544,116.4034,40164.0
2019-10-16 10:35:00,142.87,143.08,142.64,142.69,28740.0,116.4523,116.6234,116.2648,116.3055,28740.0
2019-10-16 10:40:00,142.63,142.69,142.38,142.41,14189.0,116.2566,116.3055,116.0529,116.0773,14189.0
2019-10-16 10:45:00,142.48,142.67,141.53,141.58,50653.0,116.1344,116.2892,115.36,115.4008,50653.0
2019-10-16 10:50:00,141.52,141.55,139.92,140.91,151379.0,115.3519,115.3763,114.0477,114.8547,151379.0
2019-10-16 10:55:00,140.91,141.66,140.75,140.95,31081.0,114.8547,115.466,114.7243,114.8873,31081.0
2019-10-16 11:00:00,140.94,141.5,140.93,141.43,39989.0,114.8791,115.3356,114.871,115.2785,39989.0
2019-10-16 11:05:00,141.44,141.62,141.34,141.44,18027.0,115.2867,115.4334,115.2052,115.2867,18027.0
2019-10-16 11:10:00,141.45,141.45,141.05,141.41,21362.0,115.2948,115.2948,114.9688,115.2622,21362.0
2019-10-16 11:15:00,141.4,141.59,141.17,141.25,26195.0,115.2541,115.4089,115.0666,115.1318,26195.0
2019-10-16 11:20:00,141.23,141.34,140.96,141.21,17771.0,115.1155,115.2052,114.8954,115.0992,17771.0
2019-10-16 11:25:00,141.21,141.33,141.02,141.3,13710.0,115.0992,115.197,114.9443,115.1726,13710.0
2019-10-16 11:30:00,141.34,141.6,141.34,141.39,13460.0,115.2052,115.4171,115.2052,115.2459,13460.0
2019-10-16 11:35:00,141.41,141.69,141.4,141.62,14571.0,115.2622,115.4904,115.2541,115.4334,14571.0
2019-10-16 11:40:00,141.62,141.93,141.61,141.75,15745.0,115.4334,115.6861,115.4252,115.5394,15745.0
2019-10-16 11:45:00,141.71,141.87,141.57,141.65,15007.0,115.5068,115.6372,115.3926,115.4578,15007.0
2019-10-16 11:50:00,141.6,141.64,141.34,141.34,15036.0,115.4171,115.4497,115.2052,115.2052,15036.0
2019-10-16 11:55:00,141.34,141.42,141.24,141.33,15594.0,115.2052,115.2704,115.1237,115.197,15594.0
2019-10-16 12:00:00,141.31,141.43,141.28,141.35,8284.0,115.1807,115.2785,115.1563,115.2133,8284.0
2019-10-16 12:05:00,141.33,141.37,141.11,141.14,11700.0,115.197,115.2296,115.0177,115.0421,11700.0
2019-10-16 12:10:00,141.13,141.19,141.06,141.06,7379.0,115.034,115.0829,114.9769,114.9769,7379.0
2019-10-16 12:15:00,141.06,141.21,140.94,141.14,12034.0,114.9769,115.0992,114.8791,115.0421,12034.0
2019-10-16 12:20:00,141.09,141.25,140.95,140.95,11048.0,115.0014,115.1318,114.8873,114.8873,11048.0
2019-10-16 12:25:00,140.98,140.99,140.84,140.89,11712.0,114.9117,114.9199,114.7976,114.8384,11712.0
2019-10-16 12:30:00,140.89,140.89,140.71,140.74,27687.0,114.8384,114.8384,114.6917,114.7161,27687.0
2019-10-16 12:35:00,140.75,140.81,140.62,140.78,12055.0,114.7243,114.7732,114.6183,114.7487,12055.0
2019-10-16 12:40:00,140.78,140.84,140.61,140.67,10135.0,114.7487,114.7976,114.6101,114.6591,10135.0
2019-10-16 12:45:00,140.65,140.65,140.54,140.63,12238.0,114.6428,114.6428,114.5531,114.6265,12238.0
2019-10-16 12:50:00,140.6,140.6,140.4,140.56,9999.0,114.602,114.602,114.439,114.5694,9999.0
2019-10-16 12:55:00,140.56,140.6,140.45,140.48,10180.0,114.5694,114.602,114.4797,114.5042,10180.0
2019-10-16 13:00:00,140.49,140.62,140.48,140.62,14361.0,114.5123,114.6183,114.5042,114.6183,14361.0
2019-10-16 13:05:00,140.63,140.76,140.62,140.66,13150.0,114.6265,114.7324,114.6183,114.6509,13150.0
2019-10-16 13:10:00,140.67,140.92,140.66,140.86,11647.0,114.6591,114.8628,114.6509,114.8139,11647.0
2019-10-16 13:15:00,140.84,140.92,140.78,140.92,25403.0,114.7976,114.8628,114.7487,114.8628,25403.0
2019-10-16 13:20:00,140.92,140.98,140.81,140.9,9101.0,114.8628,114.9117,114.7732,114.8465,9101.0
2019-10-16 13:25:00,140.9,141.0,140.85,140.88,9012.0,114.8465,114.928,114.8058,114.8302,9012.0
2019-10-16 13:30:00,140.93,140.94,140.88,140.94,9648.0,114.871,114.8791,114.8302,114.8791,9648.0
2019-10-16 13:35:00,140.94,140.94,140.76,140.87,18620.0,114.8791,114.8791,114.7324,114.8221,18620.0
2019-10-16 13:40:00,140.88,140.93,140.63,140.78,15914.0,114.8302,114.871,114.6265,114.7487,15914.0
2019-10-16 13:45:00,140.84,140.91,140.79,140.88,6324.0,114.7976,114.8547,114.7569,114.8302,6324.0
2019-10-16 13:50:00,140.87,140.93,140.8,140.88,9989.0,114.8221,114.871,114.765,114.8302,9989.0
2019-10-16 13:55:00,140.85,141.06,140.85,140.92,16923.0,114.8058,114.9769,114.8058,114.8628,16923.0
2019-10-16 14:00:00,140.91,140.96,140.82,140.87,12154.0,114.8547,114.8954,114.7813,114.8221,12154.0
2019-10-16 14:05:00,140.88,141.0,140.85,141.0,12257.0,114.8302,114.928,114.8058,114.928,12257.0
2019-10-16 14:10:00,141.02,141.28,141.0,141.28,19351.0,114.9443,115.1563,114.928,115.1563,19351.0
2019-10-16 14:15:00,141.29,141.41,141.28,141.38,21390.0,115.1644,115.2622,115.1563,115.2378,21390.0
2019-10-16 14:20:00,141.38,141.52,141.37,141.41,9903.0,115.2378,115.3519,115.2296,115.2622,9903.0
2019-10-16 14:25:00,141.41,141.52,141.41,141.51,8385.0,115.2622,115.3519,115.2622,115.3437,8385.0
2019-10-16 14:30:00,141.5,141.74,141.46,141.74,13472.0,115.3356,115.5312,115.303,115.5312,13472.0
2019-10-16 14:35:00,141.71,141.83,141.7,141.8,14777.0,115.5068,115.6046,115.4986,115.5801,14777.0
2019-10-16 14:40:00,141.81,141.86,141.75,141.75,13194.0,115.5883,115.629,115.5394,115.5394,13194.0
2019-10-16 14:45:00,141.74,141.91,141.74,141.79,10592.0,115.5312,115.6698,115.5312,115.572,10592.0
2019-10-16 14:50:00,141.82,141.88,141.53,141.55,21469.0,115.5964,115.6453,115.36,115.3763,21469.0
2019-10-16 14:55:00,141.56,141.72,141.56,141.56,11929.0,115.3845,115.5149,115.3845,115.3845,11929.0
2019-10-16 15:00:00,141.58,141.62,141.43,141.44,13502.0,115.4008,115.4334,115.2785,115.2867,13502.0
2019-10-16 15:05:00,141.42,141.53,141.39,141.5,13143.0,115.2704,115.36,115.2459,115.3356,13143.0
2019-10-16 15:10:00,141.5,141.59,141.41,141.41,17258.0,115.3356,115.4089,115.2622,115.2622,17258.0
2019-10-16 15:15:00,141.4,141.49,141.25,141.43,12220.0,115.2541,115.3274,115.1318,115.2785,12220.0
2019-10-16 15:20:00,141.43,141.65,141.39,141.53,55245.0,115.2785,115.4578,115.2459,115.36,55245.0
2019-10-16 15:25:00,141.53,141.64,141.53,141.64,14587.0,115.36,115.4497,115.36,115.4497,14587.0
2019-10-16 15:30:00,141.65,141.83,141.65,141.83,17491.0,115.4578,115.6046,115.4578,115.6046,17491.0
2019-10-16 15:35:00,141.83,141.87,141.68,141.71,17657.0,115.6046,115.6372,115.4823,115.5068,17657.0
2019-10-16 15:40:00,141.7,141.71,141.55,141.56,17227.0,115.4986,115.5068,115.3763,115.3845,17227.0
2019-10-16 15:45:00,141.55,141.62,141.5,141.54,23721.0,115.3763,115.4334,115.3356,115.3682,23721.0
2019-10-16 15:50:00,141.53,141.65,141.48,141.64,50400.0,115.36,115.4578,115.3193,115.4497,50400.0
2019-10-16 15:55:00,141.62,141.67,141.42,141.46,111453.0,115.4334,115.4741,115.2704,115.303,111453.0
2019-10-17 09:30:00,142.45,143.08,142.25,142.94,53777.0,116.1099,116.6234,115.9469,116.5093,53777.0
2019-10-17 09:35:00,142.85,143.29,142.75,143.27,47761.0,116.436,116.7946,116.3544,116.7783,47761.0
2019-10-17 09:40:00,143.28,143.59,143.1,143.46,14808.0,116.7864,117.0391,116.6397,116.9332,14808.0
2019-10-17 09:45:00,143.42,143.43,143.19,143.37,33769.0,116.9006,116.9087,116.7131,116.8598,33769.0
2019-10-17 09:50:00,143.41,143.66,143.38,143.49,50242.0,116.8924,117.0962,116.868,116.9576,50242.0
2019-10-17 09:55:00,143.48,143.76,143.42,143.42,26651.0,116.9495,117.1777,116.9006,116.9006,26651.0
2019-10-17 10:00:00,143.48,143.52,143.31,143.34,23073.0,116.9495,116.9821,116.8109,116.8354,23073.0
2019-10-17 10:05:00,143.37,143.59,143.28,143.49,12920.0,116.8598,117.0391,116.7864,116.9576,12920.0
2019-10-17 10:10:00,143.51,143.55,143.34,143.45,11276.0,116.9739,117.0065,116.8354,116.925,11276.0
2019-10-17 10:15:00,143.46,143.51,143.39,143.44,7903.0,116.9332,116.9739,116.8761,116.9169,7903.0
2019-10-17 10:20:00,143.45,144.06,143.41,144.01,31348.0,116.925,117.4222,116.8924,117.3815,31348.0
2019-10-17 10:25:00,144.06,144.1,143.83,143.99,18196.0,117.4222,117.4548,117.2347,117.3652,18196.0
2019-10-17 10:30:00,143.97,143.97,143.67,143.75,15510.0,117.3489,117.3489,117.1043,117.1695,15510.0
2019-10-17 10:35:00,143.69,143.71,143.47,143.5,17150.0,117.1206,117.1369,116.9413,116.9658,17150.0
2019-10-17 10:40:00,143.51,143.52,143.18,143.23,16751.0,116.9739,116.9821,116.7049,116.7457,16751.0
2019-10-17 10:45:00,143.2,143.22,143.01,143.02,27007.0,116.7212,116.7375,116.5664,116.5745,27007.0
2019-10-17 10:50:00,143.05,143.06,142.85,142.93,16338.0,116.599,116.6071,116.436,116.5012,16338.0
2019-10-17 10:55:00,142.95,143.11,142.91,142.92,10163.0,116.5175,116.6479,116.4849,116.493,10163.0
2019-10-17 11:00:00,142.92,142.92,142.65,142.76,9400.0,116.493,116.493,116.2729,116.3626,9400.0
2019-10-17 11:05:00,142.75,143.07,142.63,142.99,10305.0,116.3544,116.6153,116.2566,116.5501,10305.0
2019-10-17 11:10:00,143.04,143.24,143.01,143.16,8847.0,116.5908,116.7538,116.5664,116.6886,8847.0
2019-10-17 11:15:00,143.16,143.21,143.04,143.17,6107.0,116.6886,116.7294,116.5908,116.6968,6107.0
2019-10-17 11:20:00,143.15,143.18,143.01,143.02,8468.0,116.6805,116.7049,116.5664,116.5745,8468.0
2019-10-17 11:25:00,143.03,143.07,142.76,142.83,9079.0,116.5827,116.6153,116.3626,116.4197,9079.0
2019-10-17 11:30:00,142.85,142.85,142.59,142.67,6710.0,116.436,116.436,116.224,116.2892,6710.0
2019-10-17 11:35:00,142.63,142.73,142.47,142.69,7864.0,116.2566,116.3381,116.1262,116.3055,7864.0
2019-10-17 11:40:00,142.67,142.83,142.66,142.7,7432.0,116.2892,116.4197,116.2811,116.3137,7432.0
2019-10-17 11:45:00,142.67,142.72,142.6,142.65,7623.0,116.2892,116.33,116.2322,116.2729,7623.0
2019-10-17 11:50:00,142.6,142.65,142.32,142.48,6964.0,116.2322,116.2729,116.004,116.1344,6964.0
2019-10-17 11:55:00,142.49,142.56,142.35,142.41,8997.0,116.1425,116.1996,116.0284,116.0773,8997.0
2019-10-17 12:00:00,142.33,142.34,142.12,142.21,11694.0,116.0121,116.0203,115.8409,115.9143,11694.0
2019-10-17 12:05:00,142.2,142.29,142.15,142.29,6422.0,115.9061,115.9795,115.8654,115.9795,6422.0
2019-10-17 12:10:00,142.27,142.38,142.22,142.3,9199.0,115.9632,116.0529,115.9224,115.9877,9199.0
2019-10-17 12:15:00,142.3,142.35,142.25,142.32,6839.0,115.9877,116.0284,115.9469,116.004,6839.0
2019-10-17 12:20:00,142.31,142.31,142.17,142.27,22228.0,115.9958,115.9958,115.8817,115.9632,22228.0
2019-10-17 12:25:00,142.31,142.5,142.3,142.39,8249.0,115.9958,116.1507,115.9877,116.061,8249.0
2019-10-17 12:30:00,142.41,142.52,142.38,142.5,4363.0,116.0773,116.167,116.0529,116.1507,4363.0
2019-10-17 12:35:00,142.5,142.56,142.43,142.53,11597.0,116.1507,116.1996,116.0936,116.1751,11597.0
2019-10-17 12:40:00,142.5,142.64,142.48,142.57,7359.0,116.1507,116.2648,116.1344,116.2077,7359.0
2019-10-17 12:45:00,142.59,142.6,142.44,142.44,5655.0,116.224,116.2322,116.1018,116.1018,5655.0
2019-10-17 12:50:00,142.44,142.51,142.32,142.35,7548.0,116.1018,116.1588,116.004,116.0284,7548.0
2019-10-17 12:55:00,142.36,142.4,142.29,142.3,10000.0,116.0366,116.0692,115.9795,115.9877,10000.0
2019-10-17 13:00:00,142.28,142.36,142.26,142.32,8032.0,115.9714,116.0366,115.9551,116.004,8032.0
2019-10-17 13:05:00,142.32,142.32,142.18,142.21,12359.0,116.004,116.004,115.8898,115.9143,12359.0
2019-10-17 13:10:00,142.21,142.27,142.1,142.1,7872.0,115.9143,115.9632,115.8246,115.8246,7872.0
2019-10-17 13:15:00,142.09,142.32,142.09,142.24,8402.0,115.8165,116.004,115.8165,115.9388,8402.0
2019-10-17 13:20:00,142.24,142.26,142.17,142.2,6695.0,115.9388,115.9551,115.8817,115.9061,6695.0
2019-10-17 13:25:00,142.18,142.18,142.05,142.07,8600.0,115.8898,115.8898,115.7839,115.8002,8600.0
2019-10-17 13:30:00,142.07,142.31,142.07,142.3,6962.0,115.8002,115.9958,115.8002,115.9877,6962.0
2019-10-17 13:35:00,142.31,142.47,142.26,142.47,5923.0,115.9958,116.1262,115.9551,116.1262,5923.0
2019-10-17 13:40:00,142.46,142.55,142.39,142.55,9356.0,116.1181,116.1914,116.061,116.1914,9356.0
2019-10-17 13:45:00,142.57,142.7,142.53,142.68,7840.0,116.2077,116.3137,116.1751,116.2974,7840.0
2019-10-17 13:50:00,142.71,142.81,142.71,142.79,19971.0,116.3218,116.4034,116.3218,116.3871,19971.0
2019-10-17 13:55:00,142.77,142.82,142.73,142.79,10311.0,116.3707,116.4115,116.3381,116.3871,10311.0
2019-10-17 14:00:00,142.82,142.82,142.58,142.6,13190.0,116.4115,116.4115,116.2159,116.2322,13190.0
2019-10-17 14:05:00,142.6,142.68,142.56,142.58,7413.0,116.2322,116.2974,116.1996,116.2159,7413.0
2019-10-17 14:10:00,142.57,142.66,142.53,142.56,7921.0,116.2077,116.2811,116.1751,116.1996,7921.0
2019-10-17 14:15:00,142.56,142.57,142.47,142.55,20104.0,116.1996,116.2077,116.1262,116.1914,20104.0
2019-10-17 14:20:00,142.53,142.64,142.52,142.63,7512.0,116.1751,116.2648,116.167,116.2566,7512.0
2019-10-17 14:25:00,142.66,142.7,142.58,142.69,6766.0,116.2811,116.3137,116.2159,116.3055,6766.0
2019-10-17 14:30:00,142.68,142.68,142.5,142.52,7972.0,116.2974,116.2974,116.1507,116.167,7972.0
2019-10-17 14:35:00,142.54,142.68,142.54,142.68,9382.0,116.1833,116.2974,116.1833,116.2974,9382.0
2019-10-17 14:40:00,142.65,142.65,142.55,142.6,7911.0,116.2729,116.2729,116.1914,116.2322,7911.0
2019-10-17 14:45:00,142.61,142.64,142.55,142.62,7151.0,116.2403,116.2648,116.1914,116.2485,7151.0
2019-10-17 14:50:00,142.62,142.77,142.61,142.74,10209.0,116.2485,116.3707,116.2403,116.3463,10209.0
2019-10-17 14:55:00,142.73,142.84,142.69,142.81,9760.0,116.3381,116.4278,116.3055,116.4034,9760.0
2019-10-17 15:00:00,142.83,142.91,142.81,142.88,11578.0,116.4197,116.4849,116.4034,116.4604,11578.0
2019-10-17 15:05:00,142.89,142.89,142.81,142.86,10383.0,116.4686,116.4686,116.4034,116.4441,10383.0
2019-10-17 15:10:00,142.83,142.84,142.72,142.83,10169.0,116.4197,116.4278,116.33,116.4197,10169.0
2019-10-17 15:15:00,142.8,142.81,142.72,142.75,7468.0,116.3952,116.4034,116.33,116.3544,7468.0
2019-10-17 15:20:00,142.75,142.82,142.66,142.81,9759.0,116.3544,116.4115,116.2811,116.4034,9759.0
2019-10-17 15:25:00,142.81,142.84,142.71,142.75,10065.0,116.4034,116.4278,116.3218,116.3544,10065.0
2019-10-17 15:30:00,142.75,142.81,142.64,142.74,14645.0,116.3544,116.4034,116.2648,116.3463,14645.0
2019-10-17 15:35:00,142.72,142.75,142.63,142.66,9819.0,116.33,116.3544,116.2566,116.2811,9819.0
2019-10-17 15:40:00,142.63,142.71,142.63,142.64,10598.0,116.2566,116.3218,116.2566,116.2648,10598.0
2019-10-17 15:45:00,142.64,142.72,142.54,142.54,16002.0,116.2648,116.33,116.1833,116.1833,16002.0
2019-10-17 15:50:00,142.53,142.69,142.45,142.69,24473.0,116.1751,116.3055,116.1099,116.3055,24473.0
2019-10-17 15:55:00,142.67,142.74,142.49,142.72,88333.0,116.2892,116.3463,116.1425,116.33,88333.0
2019-10-18 09:30:00,142.45,143.01,142.09,142.92,177173.0,116.1099,116.5664,115.8165,116.493,177173.0
2019-10-18 09:35:00,142.86,143.25,142.72,143.01,19404.0,116.4441,116.762,116.33,116.5664,19404.0
2019-10-18 09:40:00,142.9,142.92,142.58,142.62,11200.0,116.4767,116.493,116.2159,116.2485,11200.0
2019-10-18 09:45:00,142.59,143.39,142.58,143.32,13072.0,116.224,116.8761,116.2159,116.8191,13072.0
2019-10-18 09:50:00,143.3,143.41,143.19,143.28,15299.0,116.8027,116.8924,116.7131,116.7864,15299.0
2019-10-18 09:55:00,143.35,143.55,143.22,143.42,14045.0,116.8435,117.0065,116.7375,116.9006,14045.0
2019-10-18 10:00:00,143.37,143.63,143.32,143.63,12649.0,116.8598,117.0717,116.8191,117.0717,12649.0
2019-10-18 10:05:00,143.65,143.68,143.42,143.47,9181.0,117.088,117.1125,116.9006,116.9413,9181.0
2019-10-18 10:10:00,143.56,143.66,143.49,143.61,9326.0,117.0147,117.0962,116.9576,117.0554,9326.0
2019-10-18 10:15:00,143.61,143.65,143.42,143.5,8216.0,117.0554,117.088,116.9006,116.9658,8216.0
2019-10-18 10:20:00,143.55,143.62,143.47,143.62,6636.0,117.0065,117.0636,116.9413,117.0636,6636.0
2019-10-18 10:25:00,143.62,143.77,143.54,143.77,9095.0,117.0636,117.1858,116.9984,117.1858,9095.0
2019-10-18 10:30:00,143.76,143.76,143.59,143.66,13939.0,117.1777,117.1777,117.0391,117.0962,13939.0
2019-10-18 10:35:00,143.72,143.87,143.67,143.83,14563.0,117.1451,117.2674,117.1043,117.2347,14563.0
2019-10-18 10:40:00,143.81,143.88,143.71,143.77,7393.0,117.2184,117.2755,117.1369,117.1858,7393.0
2019-10-18 10:45:00,143.76,143.88,143.73,143.8,8241.0,117.1777,117.2755,117.1532,117.2103,8241.0
2019-10-18 10:50:00,143.83,144.26,143.83,144.18,43150.0,117.2347,117.5852,117.2347,117.52,43150.0
2019-10-18 10:55:00,144.17,144.17,143.93,144.11,42148.0,117.5119,117.5119,117.3163,117.463,42148.0
2019-10-18 11:00:00,144.06,144.18,143.97,144.18,8597.0,117.4222,117.52,117.3489,117.52,8597.0
2019-10-18 11:05:00,144.17,144.3,144.16,144.3,9484.0,117.5119,117.6178,117.5037,117.6178,9484.0
2019-10-18 11:10:00,144.26,144.66,144.25,144.57,16778.0,117.5852,117.9113,117.5771,117.8379,16778.0
2019-10-18 11:15:00,144.59,144.61,144.48,144.51,22294.0,117.8542,117.8705,117.7646,117.789,22294.0
2019-10-18 11:20:00,144.47,144.47,144.3,144.37,5999.0,117.7564,117.7564,117.6178,117.6749,5999.0
2019-10-18 11:25:00,144.34,144.34,144.18,144.22,5753.0,117.6504,117.6504,117.52,117.5526,5753.0
2019-10-18 11:30:00,144.21,144.24,144.11,144.12,4143.0,117.5445,117.5689,117.463,117.4711,4143.0
2019-10-18 11:35:00,144.14,144.29,144.08,144.29,3574.0,117.4874,117.6097,117.4385,117.6097,3574.0
2019-10-18 11:40:00,144.32,144.42,144.21,144.31,6666.0,117.6341,117.7157,117.5445,117.626,6666.0
2019-10-18 11:45:00,144.33,144.41,144.27,144.41,3785.0,117.6423,117.7075,117.5934,117.7075,3785.0
2019-10-18 11:50:00,144.39,144.44,144.27,144.35,6553.0,117.6912,117.732,117.5934,117.6586,6553.0
2019-10-18 11:55:00,144.34,144.43,144.29,144.31,5179.0,117.6504,117.7238,117.6097,117.626,5179.0
2019-10-18 12:00:00,144.29,144.4,144.25,144.26,5250.0,117.6097,117.6994,117.5771,117.5852,5250.0
2019-10-18 12:05:00,144.26,144.47,144.26,144.34,7933.0,117.5852,117.7564,117.5852,117.6504,7933.0
2019-10-18 12:10:00,144.33,144.36,144.26,144.28,6218.0,117.6423,117.6667,117.5852,117.6015,6218.0
2019-10-18 12:15:00,144.28,144.3,144.13,144.15,8460.0,117.6015,117.6178,117.4793,117.4956,8460.0
2019-10-18 12:20:00,144.13,144.14,143.93,144.14,6136.0,117.4793,117.4874,117.3163,117.4874,6136.0
2019-10-18 12:25:00,144.15,144.28,144.14,144.26,6871.0,117.4956,117.6015,117.4874,117.5852,6871.0
2019-10-18 12:30:00,144.25,144.31,144.18,144.26,13537.0,117.5771,117.626,117.52,117.5852,13537.0
2019-10-18 12:35:00,144.24,144.4,144.22,144.3,13195.0,117.5689,117.6994,117.5526,117.6178,13195.0
2019-10-18 12:40:00,144.32,144.46,144.26,144.45,3700.0,117.6341,117.7483,117.5852,117.7401,3700.0
2019-10-18 12:45:00,144.46,144.5,144.38,144.44,9485.0,117.7483,117.7809,117.683,117.732,9485.0
2019-10-18 12:50:00,144.4,144.44,144.36,144.4,3889.0,117.6994,117.732,117.6667,117.6994,3889.0
2019-10-18 12:55:00,144.44,144.49,144.28,144.39,6227.0,117.732,117.7727,117.6015,117.6912,6227.0
2019-10-18 13:00:00,144.39,144.53,144.36,144.52,4140.0,117.6912,117.8053,117.6667,117.7972,4140.0
2019-10-18 13:05:00,144.48,144.6,144.48,144.54,5530.0,117.7646,117.8624,117.7646,117.8135,5530.0
2019-10-18 13:10:00,144.54,144.54,144.44,144.47,3459.0,117.8135,117.8135,117.732,117.7564,3459.0
2019-10-18 13:15:00,144.47,144.56,144.44,144.46,6236.0,117.7564,117.8298,117.732,117.7483,6236.0
2019-10-18 13:20:00,144.45,144.5,144.32,144.35,8577.0,117.7401,117.7809,117.6341,117.6586,8577.0
2019-10-18 13:25:00,144.34,144.35,144.26,144.33,3875.0,117.6504,117.6586,117.5852,117.6423,3875.0
2019-10-18 13:30:00,144.34,144.34,144.25,144.26,8791.0,117.6504,117.6504,117.5771,117.5852,8791.0
2019-10-18 13:35:00,144.28,144.33,144.26,144.31,9565.0,117.6015,117.6423,117.5852,117.626,9565.0
2019-10-18 13:40:00,144.31,144.44,144.3,144.41,11221.0,117.626,117.732,117.6178,117.7075,11221.0
2019-10-18 13:45:00,144.41,144.51,144.39,144.5,7692.0,117.7075,117.789,117.6912,117.7809,7692.0
2019-10-18 13:50:00,144.54,144.61,144.51,144.59,8530.0,117.8135,117.8705,117.789,117.8542,8530.0
2019-10-18 13:55:00,144.59,144.59,144.5,144.59,5637.0,117.8542,117.8542,117.7809,117.8542,5637.0
2019-10-18 14:00:00,144.61,144.69,144.57,144.57,32399.0,117.8705,117.9357,117.8379,117.8379,32399.0
2019-10-18 14:05:00,144.61,144.63,144.54,144.57,4800.0,117.8705,117.8868,117.8135,117.8379,4800.0
2019-10-18 14:10:00,144.53,144.61,144.47,144.61,9101.0,117.8053,117.8705,117.7564,117.8705,9101.0
2019-10-18 14:15:00,144.61,144.65,144.58,144.61,9301.0,117.8705,117.9031,117.8461,117.8705,9301.0
2019-10-18 14:20:00,144.6,144.7,144.59,144.67,5440.0,117.8624,117.9439,117.8542,117.9194,5440.0
2019-10-18 14:25:00,144.67,144.7,144.65,144.67,3755.0,117.9194,117.9439,117.9031,117.9194,3755.0
2019-10-18 14:30:00,144.66,144.66,144.57,144.6,4525.0,117.9113,117.9113,117.8379,117.8624,4525.0
2019-10-18 14:35:00,144.57,144.57,144.38,144.44,11115.0,117.8379,117.8379,117.683,117.732,11115.0
2019-10-18 14:40:00,144.41,144.47,144.36,144.37,15374.0,117.7075,117.7564,117.6667,117.6749,15374.0
2019-10-18 14:45:00,144.37,144.37,144.25,144.26,4185.0,117.6749,117.6749,117.5771,117.5852,4185.0
2019-10-18 14:50:00,144.25,144.34,144.2,144.21,13001.0,117.5771,117.6504,117.5363,117.5445,13001.0
2019-10-18 14:55:00,144.22,144.27,144.2,144.23,14392.0,117.5526,117.5934,117.5363,117.5608,14392.0
2019-10-18 15:00:00,144.24,144.3,144.14,144.15,10346.0,117.5689,117.6178,117.4874,117.4956,10346.0
2019-10-18 15:05:00,144.15,144.15,143.94,143.98,21981.0,117.4956,117.4956,117.3244,117.357,21981.0
2019-10-18 15:10:00,143.98,144.09,143.94,144.04,10653.0,117.357,117.4467,117.3244,117.4059,10653.0
2019-10-18 15:15:00,144.01,144.03,143.93,143.94,5632.0,117.3815,117.3978,117.3163,117.3244,5632.0
2019-10-18 15:20:00,143.96,144.0,143.81,143.86,16079.0,117.3407,117.3733,117.2184,117.2592,16079.0
2019-10-18 15:25:00,143.86,143.9,143.76,143.76,12888.0,117.2592,117.2918,117.1777,117.1777,12888.0
2019-10-18 15:30:00,143.75,143.98,143.7,143.98,16002.0,117.1695,117.357,117.1288,117.357,16002.0
2019-10-18 15:35:00,143.98,143.98,143.81,143.85,12874.0,117.357,117.357,117.2184,117.251,12874.0
2019-10-18 15:40:00,143.84,143.97,143.81,143.81,15973.0,117.2429,117.3489,117.2184,117.2184,15973.0
2019-10-18 15:45:00,143.85,143.92,143.81,143.86,29666.0,117.251,117.3081,117.2184,117.2592,29666.0
2019-10-18 15:50:00,143.86,144.06,143.84,144.0,43490.0,117.2592,117.4222,117.2429,117.3733,43490.0
2019-10-18 15:55:00,143.99,143.99,143.52,143.53,118684.0,117.3652,117.3652,116.9821,116.9902,118684.0
2019-10-21 09:30:00,145.0,145.58,144.71,145.39,58328.0,118.1884,118.6612,117.952,118.5063,58328.0
2019-10-21 09:35:00,145.38,145.81,145.38,145.45,21173.0,118.4981,118.8486,118.4981,118.5552,21173.0
2019-10-21 09:40:00,145.55,146.3,145.38,146.3,20429.0,118.6367,119.248,118.4981,119.248,20429.0
2019-10-21 09:45:00,146.3,146.39,145.31,145.45,25281.0,119.248,119.3214,118.4411,118.5552,25281.0
2019-10-21 09:50:00,145.47,145.8,145.46,145.47,15422.0,118.5715,118.8405,118.5633,118.5715,15422.0
2019-10-21 09:55:00,145.47,145.69,145.29,145.65,12757.0,118.5715,118.7508,118.4248,118.7182,12757.0
2019-10-21 10:00:00,145.73,145.98,145.63,145.97,13343.0,118.7834,118.9872,118.7019,118.979,13343.0
2019-10-21 10:05:00,145.98,145.98,145.58,145.79,8892.0,118.9872,118.9872,118.6612,118.8323,8892.0
2019-10-21 10:10:00,145.77,145.88,145.61,145.63,8174.0,118.816,118.9057,118.6856,118.7019,8174.0
2019-10-21 10:15:00,145.64,145.8,145.61,145.8,9120.0,118.7101,118.8405,118.6856,118.8405,9120.0
2019-10-21 10:20:00,145.77,145.89,145.6,145.6,9880.0,118.816,118.9138,118.6775,118.6775,9880.0
2019-10-21 10:25:00,145.64,145.64,145.51,145.53,6418.0,118.7101,118.7101,118.6041,118.6204,6418.0
2019-10-21 10:30:00,145.55,145.58,145.36,145.57,7960.0,118.6367,118.6612,118.4818,118.653,7960.0
2019-10-21 10:35:00,145.57,145.75,145.55,145.65,12191.0,118.653,118.7997,118.6367,118.7182,12191.0
2019-10-21 10:40:00,145.72,145.72,145.55,145.6,9696.0,118.7753,118.7753,118.6367,118.6775,9696.0
2019-10-21 10:45:00,145.6,145.73,145.57,145.58,13079.0,118.6775,118.7834,118.653,118.6612,13079.0
2019-10-21 10:50:00,145.59,145.68,145.55,145.68,6621.0,118.6693,118.7427,118.6367,118.7427,6621.0
2019-10-21 10:55:00,145.68,145.85,145.64,145.74,11047.0,118.7427,118.8812,118.7101,118.7916,11047.0
2019-10-21 11:00:00,145.75,145.81,145.49,145.53,15474.0,118.7997,118.8486,118.5878,118.6204,15474.0
2019-10-21 11:05:00,145.6,145.68,145.55,145.58,5527.0,118.6775,118.7427,118.6367,118.6612,5527.0
2019-10-21 11:10:00,145.61,145.69,145.51,145.69,6982.0,118.6856,118.7508,118.6041,118.7508,6982.0
2019-10-21 11:15:00,145.65,145.67,145.45,145.45,6919.0,118.7182,118.7345,118.5552,118.5552,6919.0
2019-10-21 11:20:00,145.44,145.57,145.41,145.57,4631.0,118.547,118.653,118.5226,118.653,4631.0
2019-10-21 11:25:00,145.56,145.86,145.56,145.82,10656.0,118.6449,118.8894,118.6449,118.8568,10656.0
2019-10-21 11:30:00,145.82,145.83,145.74,145.8,7479.0,118.8568,118.8649,118.7916,118.8405,7479.0
2019-10-21 11:35:00,145.87,145.9,145.67,145.69,9711.0,118.8975,118.922,118.7345,118.7508,9711.0
2019-10-21 11:40:00,145.68,145.85,145.67,145.83,4800.0,118.7427,118.8812,118.7345,118.8649,4800.0
2019-10-21 11:45:00,145.82,145.88,145.76,145.88,5547.0,118.8568,118.9057,118.8079,118.9057,5547.0
2019-10-21 11:50:00,145.9,145.9,145.7,145.78,7448.0,118.922,118.922,118.759,118.8242,7448.0
2019-10-21 11:55:00,145.8,145.9,145.8,145.89,6128.0,118.8405,118.922,118.8405,118.9138,6128.0
2019-10-21 12:00:00,145.86,145.88,145.64,145.68,5700.0,118.8894,118.9057,118.7101,118.7427,5700.0
2019-10-21 12:05:00,145.66,145.7,145.55,145.56,6400.0,118.7264,118.759,118.6367,118.6449,6400.0
2019-10-21 12:10:00,145.57,145.63,145.53,145.6,5544.0,118.653,118.7019,118.6204,118.6775,5544.0
2019-10-21 12:15:00,145.6,145.65,145.51,145.51,4920.0,118.6775,118.7182,118.6041,118.6041,4920.0
2019-10-21 12:20:00,145.49,145.6,145.45,145.6,3400.0,118.5878,118.6775,118.5552,118.6775,3400.0
2019-10-21 12:25:00,145.6,145.68,145.6,145.65,6657.0,118.6775,118.7427,118.6775,118.7182,6657.0
2019-10-21 12:30:00,145.66,145.76,145.61,145.72,3610.0,118.7264,118.8079,118.6856,118.7753,3610.0
2019-10-21 12:35:00,145.73,145.74,145.63,145.74,4698.0,118.7834,118.7916,118.7019,118.7916,4698.0
2019-10-21 12:40:00,145.74,145.74,145.68,145.68,2501.0,118.7916,118.7916,118.7427,118.7427,2501.0
2019-10-21 12:45:00,145.67,145.67,145.56,145.59,5804.0,118.7345,118.7345,118.6449,118.6693,5804.0
2019-10-21 12:50:00,145.62,145.72,145.61,145.68,9052.0,118.6938,118.7753,118.6856,118.7427,9052.0
2019-10-21 12:55:00,145.69,145.83,145.69,145.81,3637.0,118.7508,118.8649,118.7508,118.8486,3637.0
2019-10-21 13:00:00,145.82,145.85,145.74,145.74,4658.0,118.8568,118.8812,118.7916,118.7916,4658.0
2019-10-21 13:05:00,145.78,145.78,145.6,145.62,3037.0,118.8242,118.8242,118.6775,118.6938,3037.0
2019-10-21 13:10:00,145.64,145.65,145.51,145.56,5700.0,118.7101,118.7182,118.6041,118.6449,5700.0
2019-10-21 13:15:00,145.55,145.55,145.45,145.46,17208.0,118.6367,118.6367,118.5552,118.5633,17208.0
2019-10-21 13:20:00,145.45,145.59,145.45,145.52,4642.0,118.5552,118.6693,118.5552,118.6123,4642.0
2019-10-21 13:25:00,145.55,145.57,145.37,145.43,16640.0,118.6367,118.653,118.49,118.5389,16640.0
2019-10-21 13:30:00,145.42,145.55,145.4,145.53,6081.0,118.5307,118.6367,118.5144,118.6204,6081.0
2019-10-21 13:35:00,145.55,145.56,145.43,145.46,15897.0,118.6367,118.6449,118.5389,118.5633,15897.0
2019-10-21 13:40:00,145.45,145.45,145.33,145.39,8910.0,118.5552,118.5552,118.4574,118.5063,8910.0
2019-10-21 13:45:00,145.39,145.4,145.29,145.31,15720.0,118.5063,118.5144,118.4248,118.4411,15720.0
2019-10-21 13:50:00,145.3,145.33,145.14,145.19,5947.0,118.4329,118.4574,118.3025,118.3433,5947.0
2019-10-21 13:55:00,145.19,145.37,145.18,145.36,12929.0,118.3433,118.49,118.3351,118.4818,12929.0
2019-10-21 14:00:00,145.37,145.44,145.33,145.36,6491.0,118.49,118.547,118.4574,118.4818,6491.0
2019-10-21 14:05:00,145.37,145.54,145.36,145.53,5890.0,118.49,118.6286,118.4818,118.6204,5890.0
2019-10-21 14:10:00,145.52,145.61,145.52,145.58,5376.0,118.6123,118.6856,118.6123,118.6612,5376.0
2019-10-21 14:15:00,145.54,145.58,145.49,145.58,3358.0,118.6286,118.6612,118.5878,118.6612,3358.0
2019-10-21 14:20:00,145.56,145.59,145.53,145.59,4510.0,118.6449,118.6693,118.6204,118.6693,4510.0
2019-10-21 14:25:00,145.59,145.73,145.58,145.72,2700.0,118.6693,118.7834,118.6612,118.7753,2700.0
2019-10-21 14:30:00,145.72,145.79,145.7,145.71,4951.0,118.7753,118.8323,118.759,118.7671,4951.0
2019-10-21 14:35:00,145.67,145.77,145.63,145.76,5404.0,118.7345,118.816,118.7019,118.8079,5404.0
2019-10-21 14:40:00,145.77,145.77,145.58,145.6,34577.0,118.816,118.816,118.6612,118.6775,34577.0
2019-10-21 14:45:00,145.58,145.72,145.56,145.64,6211.0,118.6612,118.7753,118.6449,118.7101,6211.0
2019-10-21 14:50:00,145.62,145.65,145.55,145.6,7429.0,118.6938,118.7182,118.6367,118.6775,7429.0
2019-10-21 14:55:00,145.58,145.67,145.55,145.67,11877.0,118.6612,118.7345,118.6367,118.7345,11877.0
2019-10-21 15:00:00,145.68,145.72,145.62,145.69,7401.0,118.7427,118.7753,118.6938,118.7508,7401.0
2019-10-21 15:05:00,145.68,145.68,145.46,145.5,9625.0,118.7427,118.7427,118.5633,118.596,9625.0
2019-10-21 15:10:00,145.51,145.56,145.49,145.54,9203.0,118.6041,118.6449,118.5878,118.6286,9203.0
2019-10-21 15:15:00,145.53,145.69,145.53,145.61,15415.0,118.6204,118.7508,118.6204,118.6856,15415.0
2019-10-21 15:20:00,145.61,145.74,145.58,145.61,11215.0,118.6856,118.7916,118.6612,118.6856,11215.0
2019-10-21 15:25:00,145.61,145.78,145.61,145.73,26354.0,118.6856,118.8242,118.6856,118.7834,26354.0
2019-10-21 15:30:00,145.72,145.82,145.7,145.75,24944.0,118.7753,118.8568,118.759,118.7997,24944.0
2019-10-21 15:35:00,145.77,145.8,145.73,145.75,10666.0,118.816,118.8405,118.7834,118.7997,10666.0
2019-10-21 15:40:00,145.77,145.9,145.77,145.81,17291.0,118.816,118.922,118.816,118.8486,17291.0
2019-10-21 15:45:00,145.8,145.97,145.78,145.92,20101.0,118.8405,118.979,118.8242,118.9383,20101.0
2019-10-21 15:50:00,145.93,146.0,145.81,145.85,34675.0,118.9464,119.0035,118.8486,118.8812,34675.0
2019-10-21 15:55:00,145.86,145.88,145.46,145.58,118459.0,118.8894,118.9057,118.5633,118.6612,118459.0
2019-10-22 09:30:00,145.55,145.55,144.84,144.84,24246.0,118.6367,118.6367,118.058,118.058,24246.0
2019-10-22 09:35:00,144.77,145.01,144.54,144.64,11429.0,118.0009,118.1966,117.8135,117.895,11429.0
2019-10-22 09:40:00,144.68,144.92,144.64,144.91,13092.0,117.9276,118.1232,117.895,118.115,13092.0
2019-10-22 09:45:00,144.92,144.98,144.64,144.83,14035.0,118.1232,118.1721,117.895,118.0498,14035.0
2019-10-22 09:50:00,144.83,144.83,144.61,144.67,5947.0,118.0498,118.0498,117.8705,117.9194,5947.0
2019-10-22 09:55:00,144.75,145.19,144.75,145.17,6063.0,117.9846,118.3433,117.9846,118.327,6063.0
2019-10-22 10:00:00,145.17,145.42,145.13,145.3,11457.0,118.327,118.5307,118.2944,118.4329,11457.0
2019-10-22 10:05:00,145.28,145.32,145.13,145.19,12795.0,118.4166,118.4492,118.2944,118.3433,12795.0
2019-10-22 10:10:00,145.2,145.34,145.14,145.16,9346.0,118.3514,118.4655,118.3025,118.3188,9346.0
2019-10-22 10:15:00,145.17,145.32,145.14,145.23,9192.0,118.327,118.4492,118.3025,118.3759,9192.0
2019-10-22 10:20:00,145.26,145.35,145.17,145.33,7800.0,118.4003,118.4737,118.327,118.4574,7800.0
2019-10-22 10:25:00,145.34,145.41,145.3,145.35,12187.0,118.4655,118.5226,118.4329,118.4737,12187.0
2019-10-22 10:30:00,145.34,145.4,145.27,145.31,13510.0,118.4655,118.5144,118.4085,118.4411,13510.0
2019-10-22 10:35:00,145.4,145.58,145.36,145.55,12204.0,118.5144,118.6612,118.4818,118.6367,12204.0
2019-10-22 10:40:00,145.57,145.66,145.5,145.61,13667.0,118.653,118.7264,118.596,118.6856,13667.0
2019-10-22 10:45:00,145.61,145.65,145.32,145.36,15096.0,118.6856,118.7182,118.4492,118.4818,15096.0
2019-10-22 10:50:00,145.35,145.38,145.06,145.08,20312.0,118.4737,118.4981,118.2373,118.2536,20312.0
2019-10-22 10:55:00,145.04,145.13,144.94,145.11,12408.0,118.221,118.2944,118.1395,118.2781,12408.0
2019-10-22 11:00:00,145.12,145.39,145.11,145.39,18642.0,118.2862,118.5063,118.2781,118.5063,18642.0
2019-10-22 11:05:00,145.4,145.57,145.37,145.49,8831.0,118.5144,118.653,118.49,118.5878,8831.0
2019-10-22 11:10:00,145.49,145.6,145.47,145.48,8953.0,118.5878,118.6775,118.5715,118.5796,8953.0
2019-10-22 11:15:00,145.5,145.73,145.48,145.65,9023.0,118.596,118.7834,118.5796,118.7182,9023.0
2019-10-22 11:20:00,145.68,145.87,145.63,145.85,9603.0,118.7427,118.8975,118.7019,118.8812,9603.0
2019-10-22 11:25:00,145.85,145.86,145.7,145.7,10075.0,118.8812,118.8894,118.759,118.759,10075.0
2019-10-22 11:30:00,145.65,145.69,145.56,145.65,7361.0,118.7182,118.7508,118.6449,118.7182,7361.0
2019-10-22 11:35:00,145.69,145.75,145.63,145.68,7417.0,118.7508,118.7997,118.7019,118.7427,7417.0
2019-10-22 11:40:00,145.71,145.92,145.71,145.87,9720.0,118.7671,118.9383,118.7671,118.8975,9720.0
2019-10-22 11:45:00,145.92,145.93,145.85,145.87,5185.0,118.9383,118.9464,118.8812,118.8975,5185.0
2019-10-22 11:50:00,145.87,145.95,145.86,145.95,5040.0,118.8975,118.9627,118.8894,118.9627,5040.0
2019-10-22 11:55:00,145.97,146.03,145.83,145.95,9403.0,118.979,119.028,118.8649,118.9627,9403.0
2019-10-22 12:00:00,145.99,146.06,145.95,146.03,10074.0,118.9953,119.0524,118.9627,119.028,10074.0
2019-10-22 12:05:00,145.98,146.17,145.95,146.1,6197.0,118.9872,119.1421,118.9627,119.085,6197.0
2019-10-22 12:10:00,146.08,146.35,146.08,146.35,3880.0,119.0687,119.2888,119.0687,119.2888,3880.0
2019-10-22 12:15:00,146.37,146.4,146.29,146.4,6075.0,119.3051,119.3295,119.2399,119.3295,6075.0
2019-10-22 12:20:00,146.37,146.45,146.35,146.43,5650.0,119.3051,119.3703,119.2888,119.354,5650.0
2019-10-22 12:25:00,146.46,146.57,146.43,146.52,6284.0,119.3784,119.4681,119.354,119.4273,6284.0
2019-10-22 12:30:00,146.5,146.53,146.39,146.39,8013.0,119.411,119.4355,119.3214,119.3214,8013.0
2019-10-22 12:35:00,146.38,146.41,146.19,146.19,6898.0,119.3132,119.3377,119.1584,119.1584,6898.0
2019-10-22 12:40:00,146.15,146.2,146.13,146.15,5560.0,119.1258,119.1665,119.1095,119.1258,5560.0
2019-10-22 12:45:00,146.15,146.22,146.12,146.22,3797.0,119.1258,119.1828,119.1013,119.1828,3797.0
2019-10-22 12:50:00,146.23,146.24,146.05,146.09,9485.0,119.191,119.1991,119.0443,119.0769,9485.0
2019-10-22 12:55:00,146.11,146.13,146.02,146.05,7706.0,119.0932,119.1095,119.0198,119.0443,7706.0
2019-10-22 13:00:00,146.05,146.05,145.82,145.86,10291.0,119.0443,119.0443,118.8568,118.8894,10291.0
2019-10-22 13:05:00,145.8,145.82,145.74,145.75,8440.0,118.8405,118.8568,118.7916,118.7997,8440.0
2019-10-22 13:10:00,145.79,145.9,145.76,145.9,6401.0,118.8323,118.922,118.8079,118.922,6401.0
2019-10-22 13:15:00,145.92,145.92,145.84,145.84,4815.0,118.9383,118.9383,118.8731,118.8731,4815.0
2019-10-22 13:20:00,145.85,145.89,145.77,145.77,5407.0,118.8812,118.9138,118.816,118.816,5407.0
2019-10-22 13:25:00,145.79,145.9,145.78,145.82,5613.0,118.8323,118.922,118.8242,118.8568,5613.0
2019-10-22 13:30:00,145.84,146.11,145.84,146.06,9827.0,118.8731,119.0932,118.8731,119.0524,9827.0
2019-10-22 13:35:00,146.07,146.28,146.07,146.26,6377.0,119.0606,119.2317,119.0606,119.2154,6377.0
2019-10-22 13:40:00,146.25,146.28,146.21,146.21,3703.0,119.2073,119.2317,119.1747,119.1747,3703.0
2019-10-22 13:45:00,146.21,146.25,146.16,146.16,5440.0,119.1747,119.2073,119.1339,119.1339,5440.0
2019-10-22 13:50:00,146.16,146.37,146.14,146.32,6848.0,119.1339,119.3051,119.1176,119.2643,6848.0
2019-10-22 13:55:00,146.31,146.41,146.26,146.37,5513.0,119.2562,119.3377,119.2154,119.3051,5513.0
2019-10-22 14:00:00,146.41,146.55,146.36,146.5,18035.0,119.3377,119.4518,119.2969,119.411,18035.0
2019-10-22 14:05:00,146.49,146.62,146.46,146.6,7563.0,119.4029,119.5089,119.3784,119.4926,7563.0
2019-10-22 14:10:00,146.62,146.76,146.59,146.71,9097.0,119.5089,119.623,119.4844,119.5822,9097.0
2019-10-22 14:15:00,146.74,146.78,146.66,146.77,9693.0,119.6067,119.6393,119.5415,119.6311,9693.0
2019-10-22 14:20:00,146.79,146.88,146.65,146.65,23849.0,119.6474,119.7208,119.5333,119.5333,23849.0
2019-10-22 14:25:00,146.67,146.81,146.66,146.76,11736.0,119.5496,119.6637,119.5415,119.623,11736.0
2019-10-22 14:30:00,146.79,146.8,146.11,146.21,16642.0,119.6474,119.6556,119.0932,119.1747,16642.0
2019-10-22 14:35:00,146.23,146.52,146.23,146.45,5929.0,119.191,119.4273,119.191,119.3703,5929.0
2019-10-22 14:40:00,146.38,146.55,146.27,146.55,9367.0,119.3132,119.4518,119.2236,119.4518,9367.0
2019-10-22 14:45:00,146.53,146.54,146.22,146.46,12564.0,119.4355,119.4436,119.1828,119.3784,12564.0
2019-10-22 14:50:00,146.44,146.44,146.2,146.23,7479.0,119.3621,119.3621,119.1665,119.191,7479.0
2019-10-22 14:55:00,146.21,146.41,146.21,146.41,12432.0,119.1747,119.3377,119.1747,119.3377,12432.0
2019-10-22 15:00:00,146.43,146.43,145.96,146.06,12387.0,119.354,119.354,118.9709,119.0524,12387.0
2019-10-22 15:05:00,146.09,146.19,145.96,146.1,14487.0,119.0769,119.1584,118.9709,119.085,14487.0
2019-10-22 15:10:00,146.09,146.16,146.04,146.09,22833.0,119.0769,119.1339,119.0361,119.0769,22833.0
2019-10-22 15:15:00,146.08,146.17,145.96,146.03,23621.0,119.0687,119.1421,118.9709,119.028,23621.0
2019-10-22 15:20:00,146.01,146.11,145.89,146.06,17602.0,119.0116,119.0932,118.9138,119.0524,17602.0
2019-10-22 15:25:00,146.04,146.2,146.03,146.16,14114.0,119.0361,119.1665,119.028,119.1339,14114.0
2019-10-22 15:30:00,146.13,146.31,146.12,146.16,17183.0,119.1095,119.2562,119.1013,119.1339,17183.0
2019-10-22 15:35:00,146.14,146.17,146.03,146.07,21289.0,119.1176,119.1421,119.028,119.0606,21289.0
2019-10-22 15:40:00,146.07,146.11,145.79,145.8,46760.0,119.0606,119.0932,118.8323,118.8405,46760.0
2019-10-22 15:45:00,145.8,145.81,145.57,145.63,39997.0,118.8405,118.8486,118.653,118.7019,39997.0
2019-10-22 15:50:00,145.64,145.72,145.56,145.59,42022.0,118.7101,118.7753,118.6449,118.6693,42022.0
2019-10-22 15:55:00,145.6,145.62,145.32,145.48,96648.0,118.6775,118.6938,118.4492,118.5796,96648.0
2019-10-23 09:30:00,144.98,146.24,144.7,146.24,23192.0,118.1721,119.1991,117.9439,119.1991,23192.0
2019-10-23 09:35:00,146.2,146.25,145.73,146.08,13472.0,119.1665,119.2073,118.7834,119.0687,13472.0
2019-10-23 09:40:00,145.98,146.2,145.94,146.02,7175.0,118.9872,119.1665,118.9546,119.0198,7175.0
2019-10-23 09:45:00,146.06,146.23,145.99,146.15,12611.0,119.0524,119.191,118.9953,119.1258,12611.0
2019-10-23 09:50:00,146.2,146.3,145.79,145.93,17277.0,119.1665,119.248,118.8323,118.9464,17277.0
2019-10-23 09:55:00,145.9,145.99,145.7,145.9,6062.0,118.922,118.9953,118.759,118.922,6062.0
2019-10-23 10:00:00,145.88,145.9,145.77,145.79,7217.0,118.9057,118.922,118.816,118.8323,7217.0
2019-10-23 10:05:00,145.79,145.79,145.6,145.74,6868.0,118.8323,118.8323,118.6775,118.7916,6868.0
2019-10-23 10:10:00,145.7,145.7,145.43,145.57,15003.0,118.759,118.759,118.5389,118.653,15003.0
2019-10-23 10:15:00,145.58,145.71,145.37,145.67,10004.0,118.6612,118.7671,118.49,118.7345,10004.0
2019-10-23 10:20:00,145.73,145.79,145.59,145.59,7131.0,118.7834,118.8323,118.6693,118.6693,7131.0
2019-10-23 10:25:00,145.6,145.83,145.57,145.83,13432.0,118.6775,118.8649,118.653,118.8649,13432.0
2019-10-23 10:30:00,145.9,146.07,145.84,146.03,6692.0,118.922,119.0606,118.8731,119.028,6692.0
2019-10-23 10:35:00,146.01,146.15,145.95,146.15,7628.0,119.0116,119.1258,118.9627,119.1258,7628.0
2019-10-23 10:40:00,146.13,146.25,146.09,146.25,4938.0,119.1095,119.2073,119.0769,119.2073,4938.0
2019-10-23 10:45:00,146.31,146.43,146.25,146.34,5569.0,119.2562,119.354,119.2073,119.2806,5569.0
2019-10-23 10:50:00,146.37,146.37,146.23,146.33,6288.0,119.3051,119.3051,119.191,119.2725,6288.0
2019-10-23 10:55:00,146.3,146.31,146.08,146.1,5666.0,119.248,119.2562,119.0687,119.085,5666.0
2019-10-23 11:00:00,146.1,146.17,145.97,146.0,6208.0,119.085,119.1421,118.979,119.0035,6208.0
2019-10-23 11:05:00,146.02,146.08,145.84,145.94,8757.0,119.0198,119.0687,118.8731,118.9546,8757.0
2019-10-23 11:10:00,145.95,145.95,145.77,145.82,15298.0,118.9627,118.9627,118.816,118.8568,15298.0
2019-10-23 11:15:00,145.82,145.82,145.63,145.66,6709.0,118.8568,118.8568,118.7019,118.7264,6709.0
2019-10-23 11:20:00,145.7,145.72,145.67,145.68,5611.0,118.759,118.7753,118.7345,118.7427,5611.0
2019-10-23 11:25:00,145.61,145.66,145.53,145.66,2000.0,118.6856,118.7264,118.6204,118.7264,2000.0
2019-10-23 11:30:00,145.65,145.75,145.58,145.71,6236.0,118.7182,118.7997,118.6612,118.7671,6236.0
2019-10-23 11:35:00,145.69,145.8,145.69,145.8,14568.0,118.7508,118.8405,118.7508,118.8405,14568.0
2019-10-23 11:40:00,145.79,145.93,145.79,145.92,4589.0,118.8323,118.9464,118.8323,118.9383,4589.0
2019-10-23 11:45:00,145.97,146.01,145.86,145.86,5672.0,118.979,119.0116,118.8894,118.8894,5672.0
2019-10-23 11:50:00,145.88,145.92,145.81,145.92,3750.0,118.9057,118.9383,118.8486,118.9383,3750.0
2019-10-23 11:55:00,145.93,146.01,145.86,145.93,6813.0,118.9464,119.0116,118.8894,118.9464,6813.0
2019-10-23 12:00:00,145.93,146.0,145.89,145.99,5240.0,118.9464,119.0035,118.9138,118.9953,5240.0
2019-10-23 12:05:00,146.02,146.16,146.0,146.14,3027.0,119.0198,119.1339,119.0035,119.1176,3027.0
2019-10-23 12:10:00,146.14,146.18,146.09,146.15,3866.0,119.1176,119.1502,119.0769,119.1258,3866.0
2019-10-23 12:15:00,146.15,146.22,146.08,146.08,6068.0,119.1258,119.1828,119.0687,119.0687,6068.0
2019-10-23 12:20:00,146.1,146.19,146.1,146.14,4782.0,119.085,119.1584,119.085,119.1176,4782.0
2019-10-23 12:25:00,146.17,146.2,146.14,146.19,6354.0,119.1421,119.1665,119.1176,119.1584,6354.0
2019-10-23 12:30:00,146.16,146.4,146.16,146.28,11580.0,119.1339,119.3295,119.1339,119.2317,11580.0
2019-10-23 12:35:00,146.26,146.39,146.26,146.28,5289.0,119.2154,119.3214,119.2154,119.2317,5289.0
2019-10-23 12:40:00,146.32,146.35,146.19,146.2,4414.0,119.2643,119.2888,119.1584,119.1665,4414.0
2019-10-23 12:45:00,146.2,146.2,146.09,146.09,5029.0,119.1665,119.1665,119.0769,119.0769,5029.0
2019-10-23 12:50:00,146.1,146.14,146.03,146.14,4614.0,119.085,119.1176,119.028,119.1176,4614.0
2019-10-23 12:55:00,146.12,146.12,145.97,145.97,3800.0,119.1013,119.1013,118.979,118.979,3800.0
2019-10-23 13:00:00,145.98,146.03,145.95,146.0,2918.0,118.9872,119.028,118.9627,119.0035,2918.0
2019-10-23 13:05:00,146.0,146.0,145.89,145.95,5077.0,119.0035,119.0035,118.9138,118.9627,5077.0
2019-10-23 13:10:00,145.95,145.95,145.62,145.62,7985.0,118.9627,118.9627,118.6938,118.6938,7985.0
2019-10-23 13:15:00,145.62,145.67,145.61,145.62,2165.0,118.6938,118.7345,118.6856,118.6938,2165.0
2019-10-23 13:20:00,145.62,145.75,145.61,145.73,2351.0,118.6938,118.7997,118.6856,118.7834,2351.0
2019-10-23 13:25:00,145.69,145.76,145.67,145.76,2855.0,118.7508,118.8079,118.7345,118.8079,2855.0
2019-10-23 13:30:00,145.74,145.79,145.7,145.79,2503.0,118.7916,118.8323,118.759,118.8323,2503.0
2019-10-23 13:35:00,145.78,145.82,145.73,145.75,4075.0,118.8242,118.8568,118.7834,118.7997,4075.0
2019-10-23 13:40:00,145.72,145.76,145.61,145.76,3800.0,118.7753,118.8079,118.6856,118.8079,3800.0
2019-10-23 13:45:00,145.74,145.82,145.71,145.73,12016.0,118.7916,118.8568,118.7671,118.7834,12016.0
2019-10-23 13:50:00,145.74,145.75,145.53,145.55,10890.0,118.7916,118.7997,118.6204,118.6367,10890.0
2019-10-23 13:55:00,145.57,145.65,145.56,145.65,8378.0,118.653,118.7182,118.6449,118.7182,8378.0
2019-10-23 14:00:00,145.62,145.63,145.51,145.57,7540.0,118.6938,118.7019,118.6041,118.653,7540.0
2019-10-23 14:05:00,145.57,145.75,145.55,145.74,6303.0,118.653,118.7997,118.6367,118.7916,6303.0
2019-10-23 14:10:00,145.81,145.92,145.81,145.87,6679.0,118.8486,118.9383,118.8486,118.8975,6679.0
2019-10-23 14:15:00,145.87,145.88,145.78,145.82,12750.0,118.8975,118.9057,118.8242,118.8568,12750.0
2019-10-23 14:20:00,145.84,145.98,145.82,145.97,4848.0,118.8731,118.9872,118.8568,118.979,4848.0
2019-10-23 14:25:00,145.97,145.98,145.81,145.81,7270.0,118.979,118.9872,118.8486,118.8486,7270.0
2019-10-23 14:30:00,145.79,145.81,145.75,145.81,15925.0,118.8323,118.8486,118.7997,118.8486,15925.0
2019-10-23 14:35:00,145.84,145.91,145.79,145.91,8951.0,118.8731,118.9301,118.8323,118.9301,8951.0
2019-10-23 14:40:00,145.91,146.0,145.9,146.0,7703.0,118.9301,119.0035,118.922,119.0035,7703.0
2019-10-23 14:45:00,146.0,146.03,145.88,146.03,8400.0,119.0035,119.028,118.9057,119.028,8400.0
2019-10-23 14:50:00,146.01,146.01,145.88,145.96,10626.0,119.0116,119.0116,118.9057,118.9709,10626.0
2019-10-23 14:55:00,145.96,146.0,145.9,145.92,10571.0,118.9709,119.0035,118.922,118.9383,10571.0
2019-10-23 15:00:00,145.9,145.91,145.67,145.74,11658.0,118.922,118.9301,118.7345,118.7916,11658.0
2019-10-23 15:05:00,145.78,145.96,145.78,145.92,7163.0,118.8242,118.9709,118.8242,118.9383,7163.0
2019-10-23 15:10:00,145.9,145.97,145.89,145.91,6425.0,118.922,118.979,118.9138,118.9301,6425.0
2019-10-23 15:15:00,145.92,146.01,145.91,145.99,8181.0,118.9383,119.0116,118.9301,118.9953,8181.0
2019-10-23 15:20:00,145.99,146.04,145.96,145.96,9529.0,118.9953,119.0361,118.9709,118.9709,9529.0
2019-10-23 15:25:00,145.96,146.07,145.92,146.07,10042.0,118.9709,119.0606,118.9383,119.0606,10042.0
2019-10-23 15:30:00,146.09,146.09,145.93,145.93,13191.0,119.0769,119.0769,118.9464,118.9464,13191.0
2019-10-23 15:35:00,145.92,146.02,145.87,145.91,9381.0,118.9383,119.0198,118.8975,118.9301,9381.0
2019-10-23 15:40:00,145.9,145.94,145.86,145.9,11961.0,118.922,118.9546,118.8894,118.922,11961.0
2019-10-23 15:45:00,145.91,145.96,145.85,145.92,13451.0,118.9301,118.9709,118.8812,118.9383,13451.0
2019-10-23 15:50:00,145.93,146.1,145.92,146.0,29294.0,118.9464,119.085,118.9383,119.0035,29294.0
2019-10-23 15:55:00,146.02,146.39,146.02,146.37,63008.0,119.0198,119.3214,119.0198,119.3051,63008.0
2019-10-24 09:30:00,146.2,146.69,146.12,146.18,18524.0,119.1665,119.5659,119.1013,119.1502,18524.0
2019-10-24 09:35:00,146.18,146.32,145.83,146.07,8673.0,119.1502,119.2643,118.8649,119.0606,8673.0
2019-10-24 09:40:00,146.12,146.29,145.82,145.84,7372.0,119.1013,119.2399,118.8568,118.8731,7372.0
2019-10-24 09:45:00,145.92,145.93,145.6,145.6,3865.0,118.9383,118.9464,118.6775,118.6775,3865.0
2019-10-24 09:50:00,145.56,145.6,145.37,145.41,9413.0,118.6449,118.6775,118.49,118.5226,9413.0
2019-10-24 09:55:00,145.38,145.56,145.15,145.48,9007.0,118.4981,118.6449,118.3107,118.5796,9007.0
2019-10-24 10:00:00,145.5,145.5,145.1,145.12,9273.0,118.596,118.596,118.2699,118.2862,9273.0
2019-10-24 10:05:00,145.07,145.08,144.93,145.02,7899.0,118.2455,118.2536,118.1313,118.2047,7899.0
2019-10-24 10:10:00,145.02,145.06,144.88,144.92,9411.0,118.2047,118.2373,118.0906,118.1232,9411.0
2019-10-24 10:15:00,144.93,145.13,144.89,145.1,8427.0,118.1313,118.2944,118.0987,118.2699,8427.0
2019-10-24 10:20:00,145.11,145.12,144.96,145.06,8001.0,118.2781,118.2862,118.1558,118.2373,8001.0
2019-10-24 10:25:00,145.04,145.16,145.04,145.08,8206.0,118.221,118.3188,118.221,118.2536,8206.0
2019-10-24 10:30:00,145.05,145.05,144.87,144.9,18008.0,118.2292,118.2292,118.0824,118.1069,18008.0
2019-10-24 10:35:00,144.93,144.93,144.69,144.89,20529.0,118.1313,118.1313,117.9357,118.0987,20529.0
2019-10-24 10:40:00,144.94,145.08,144.93,145.08,9654.0,118.1395,118.2536,118.1313,118.2536,9654.0
2019-10-24 10:45:00,145.13,145.25,145.1,145.19,6669.0,118.2944,118.3922,118.2699,118.3433,6669.0
2019-10-24 10:50:00,145.21,145.34,145.21,145.25,8908.0,118.3596,118.4655,118.3596,118.3922,8908.0
2019-10-24 10:55:00,145.23,145.36,145.2,145.34,5965.0,118.3759,118.4818,118.3514,118.4655,5965.0
2019-10-24 11:00:00,145.37,145.52,145.36,145.48,8630.0,118.49,118.6123,118.4818,118.5796,8630.0
2019-10-24 11:05:00,145.45,145.69,145.45,145.68,4831.0,118.5552,118.7508,118.5552,118.7427,4831.0
2019-10-24 11:10:00,145.74,145.78,145.67,145.68,7064.0,118.7916,118.8242,118.7345,118.7427,7064.0
2019-10-24 11:15:00,145.69,145.8,145.65,145.8,3455.0,118.7508,118.8405,118.7182,118.8405,3455.0
2019-10-24 11:20:00,145.85,145.98,145.81,145.93,5367.0,118.8812,118.9872,118.8486,118.9464,5367.0
2019-10-24 11:25:00,145.95,146.09,145.91,146.09,3648.0,118.9627,119.0769,118.9301,119.0769,3648.0
2019-10-24 11:30:00,146.06,146.17,146.05,146.08,5667.0,119.0524,119.1421,119.0443,119.0687,5667.0
2019-10-24 11:35:00,146.13,146.13,145.65,145.65,6233.0,119.1095,119.1095,118.7182,118.7182,6233.0
2019-10-24 11:40:00,145.66,145.83,145.64,145.78,3726.0,118.7264,118.8649,118.7101,118.8242,3726.0
2019-10-24 11:45:00,145.78,145.91,145.78,145.89,2750.0,118.8242,118.9301,118.8242,118.9138,2750.0
2019-10-24 11:50:00,145.92,145.92,145.67,145.82,7585.0,118.9383,118.9383,118.7345,118.8568,7585.0
2019-10-24 11:55:00,145.87,146.04,145.87,146.04,4777.0,118.8975,119.0361,118.8975,119.0361,4777.0
2019-10-24 12:00:00,146.02,146.07,145.92,145.92,6210.0,119.0198,119.0606,118.9383,118.9383,6210.0
2019-10-24 12:05:00,145.91,145.92,145.64,145.72,4353.0,118.9301,118.9383,118.7101,118.7753,4353.0
2019-10-24 12:10:00,145.66,145.71,145.55,145.55,5227.0,118.7264,118.7671,118.6367,118.6367,5227.0
2019-10-24 12:15:00,145.5,145.5,145.32,145.44,3404.0,118.596,118.596,118.4492,118.547,3404.0
2019-10-24 12:20:00,145.49,145.56,145.42,145.46,8682.0,118.5878,118.6449,118.5307,118.5633,8682.0
2019-10-24 12:25:00,145.47,145.65,145.47,145.61,3181.0,118.5715,118.7182,118.5715,118.6856,3181.0
2019-10-24 12:30:00,145.65,145.72,145.65,145.72,3156.0,118.7182,118.7753,118.7182,118.7753,3156.0
2019-10-24 12:35:00,145.79,145.98,145.79,145.97,2827.0,118.8323,118.9872,118.8323,118.979,2827.0
2019-10-24 12:40:00,145.97,145.97,145.8,145.81,3781.0,118.979,118.979,118.8405,118.8486,3781.0
2019-10-24 12:45:00,145.8,145.82,145.77,145.81,3000.0,118.8405,118.8568,118.816,118.8486,3000.0
2019-10-24 12:50:00,145.79,145.79,145.69,145.69,3850.0,118.8323,118.8323,118.7508,118.7508,3850.0
2019-10-24 12:55:00,145.71,145.77,145.46,145.47,9370.0,118.7671,118.816,118.5633,118.5715,9370.0
2019-10-24 13:00:00,145.48,145.51,145.39,145.39,4903.0,118.5796,118.6041,118.5063,118.5063,4903.0
2019-10-24 13:05:00,145.43,145.43,145.33,145.37,1427.0,118.5389,118.5389,118.4574,118.49,1427.0
2019-10-24 13:10:00,145.41,145.47,145.38,145.47,2823.0,118.5226,118.5715,118.4981,118.5715,2823.0
2019-10-24 13:15:00,145.44,145.47,145.42,145.45,4409.0,118.547,118.5715,118.5307,118.5552,4409.0
2019-10-24 13:20:00,145.42,145.48,145.39,145.48,2524.0,118.5307,118.5796,118.5063,118.5796,2524.0
2019-10-24 13:25:00,145.48,145.51,145.46,145.47,3213.0,118.5796,118.6041,118.5633,118.5715,3213.0
2019-10-24 13:30:00,145.5,145.52,145.3,145.34,7883.0,118.596,118.6123,118.4329,118.4655,7883.0
2019-10-24 13:35:00,145.35,145.36,145.28,145.3,3310.0,118.4737,118.4818,118.4166,118.4329,3310.0
2019-10-24 13:40:00,145.26,145.32,145.26,145.29,1684.0,118.4003,118.4492,118.4003,118.4248,1684.0
2019-10-24 13:45:00,145.24,145.31,145.23,145.31,3286.0,118.384,118.4411,118.3759,118.4411,3286.0
2019-10-24 13:50:00,145.31,145.31,145.17,145.19,10425.0,118.4411,118.4411,118.327,118.3433,10425.0
2019-10-24 13:55:00,145.22,145.24,145.17,145.2,15278.0,118.3677,118.384,118.327,118.3514,15278.0
2019-10-24 14:00:00,145.16,145.24,145.14,145.16,10728.0,118.3188,118.384,118.3025,118.3188,10728.0
2019-10-24 14:05:00,145.17,145.24,145.15,145.23,7114.0,118.327,118.384,118.3107,118.3759,7114.0
2019-10-24 14:10:00,145.23,145.33,145.12,145.25,21920.0,118.3759,118.4574,118.2862,118.3922,21920.0
2019-10-24 14:15:00,145.22,145.24,145.12,145.12,17599.0,118.3677,118.384,118.2862,118.2862,17599.0
2019-10-24 14:20:00,145.13,145.2,145.06,145.09,9171.0,118.2944,118.3514,118.2373,118.2618,9171.0
2019-10-24 14:25:00,145.13,145.13,144.98,145.07,11771.0,118.2944,118.2944,118.1721,118.2455,11771.0
2019-10-24 14:30:00,145.04,145.48,145.04,145.43,4000.0,118.221,118.5796,118.221,118.5389,4000.0
2019-10-24 14:35:00,145.41,145.46,145.32,145.32,6599.0,118.5226,118.5633,118.4492,118.4492,6599.0
2019-10-24 14:40:00,145.37,145.42,145.3,145.37,9605.0,118.49,118.5307,118.4329,118.49,9605.0
2019-10-24 14:45:00,145.32,145.41,145.32,145.39,4200.0,118.4492,118.5226,118.4492,118.5063,4200.0
2019-10-24 14:50:00,145.39,145.44,145.39,145.43,4685.0,118.5063,118.547,118.5063,118.5389,4685.0
2019-10-24 14:55:00,145.47,145.51,145.42,145.43,4070.0,118.5715,118.6041,118.5307,118.5389,4070.0
2019-10-24 15:00:00,145.45,145.6,145.45,145.59,2578.0,118.5552,118.6775,118.5552,118.6693,2578.0
2019-10-24 15:05:00,145.58,145.58,145.44,145.46,6543.0,118.6612,118.6612,118.547,118.5633,6543.0
2019-10-24 15:10:00,145.48,145.57,145.48,145.53,3621.0,118.5796,118.653,118.5796,118.6204,3621.0
2019-10-24 15:15:00,145.49,145.63,145.49,145.63,2974.0,118.5878,118.7019,118.5878,118.7019,2974.0
2019-10-24 15:20:00,145.63,145.63,145.55,145.56,6364.0,118.7019,118.7019,118.6367,118.6449,6364.0
2019-10-24 15:25:00,145.56,145.73,145.55,145.61,5000.0,118.6449,118.7834,118.6367,118.6856,5000.0
2019-10-24 15:30:00,145.61,145.62,145.54,145.55,6154.0,118.6856,118.6938,118.6286,118.6367,6154.0
2019-10-24 15:35:00,145.52,145.6,145.5,145.53,8916.0,118.6123,118.6775,118.596,118.6204,8916.0
2019-10-24 15:40:00,145.57,145.65,145.54,145.54,15084.0,118.653,118.7182,118.6286,118.6286,15084.0
2019-10-24 15:45:00,145.55,145.69,145.53,145.65,9318.0,118.6367,118.7508,118.6204,118.7182,9318.0
2019-10-24 15:50:00,145.69,145.79,145.6,145.64,42861.0,118.7508,118.8323,118.6775,118.7101,42861.0
2019-10-24 15:55:00,145.62,145.71,145.57,145.59,77951.0,118.6938,118.7671,118.653,118.6693,77951.0
2019-10-25 09:30:00,145.29,146.41,145.29,146.4,15310.0,118.4248,119.3377,118.4248,119.3295,15310.0
2019-10-25 09:35:00,146.74,146.83,146.53,146.69,6251.0,119.6067,119.68,119.4355,119.5659,6251.0
2019-10-25 09:40:00,146.75,146.86,146.44,146.44,7862.0,119.6148,119.7045,119.3621,119.3621,7862.0
2019-10-25 09:45:00,146.54,146.69,146.31,146.31,6277.0,119.4436,119.5659,119.2562,119.2562,6277.0
2019-10-25 09:50:00,146.4,146.68,146.4,146.62,10044.0,119.3295,119.5578,119.3295,119.5089,10044.0
2019-10-25 09:55:00,146.78,146.79,146.43,146.64,5491.0,119.6393,119.6474,119.354,119.5252,5491.0
2019-10-25 10:00:00,146.64,146.83,146.6,146.65,8999.0,119.5252,119.68,119.4926,119.5333,8999.0
2019-10-25 10:05:00,146.53,146.85,146.53,146.73,5200.0,119.4355,119.6963,119.4355,119.5985,5200.0
2019-10-25 10:10:00,146.73,146.79,146.62,146.66,28294.0,119.5985,119.6474,119.5089,119.5415,28294.0
2019-10-25 10:15:00,146.71,146.79,146.67,146.73,12680.0,119.5822,119.6474,119.5496,119.5985,12680.0
2019-10-25 10:20:00,146.73,146.98,146.71,146.88,11672.0,119.5985,119.8023,119.5822,119.7208,11672.0
2019-10-25 10:25:00,146.9,147.07,146.85,146.99,14868.0,119.7371,119.8756,119.6963,119.8104,14868.0
2019-10-25 10:30:00,147.03,147.03,146.87,146.9,9660.0,119.843,119.843,119.7126,119.7371,9660.0
2019-10-25 10:35:00,146.86,147.12,146.83,147.12,8826.0,119.7045,119.9164,119.68,119.9164,8826.0
2019-10-25 10:40:00,147.12,147.13,147.07,147.09,3837.0,119.9164,119.9246,119.8756,119.8919,3837.0
2019-10-25 10:45:00,147.05,147.21,147.0,147.12,7095.0,119.8593,119.9898,119.8186,119.9164,7095.0
2019-10-25 10:50:00,147.16,147.21,147.12,147.2,3477.0,119.949,119.9898,119.9164,119.9816,3477.0
2019-10-25 10:55:00,147.21,147.31,147.17,147.25,5131.0,119.9898,120.0713,119.9572,120.0224,5131.0
2019-10-25 11:00:00,147.26,147.3,147.19,147.29,3696.0,120.0305,120.0631,119.9735,120.055,3696.0
2019-10-25 11:05:00,147.31,147.41,147.28,147.34,8550.0,120.0713,120.1528,120.0468,120.0957,8550.0
2019-10-25 11:10:00,147.34,147.55,147.3,147.47,10285.0,120.0957,120.2669,120.0631,120.2017,10285.0
2019-10-25 11:15:00,147.45,147.59,147.45,147.59,6230.0,120.1854,120.2995,120.1854,120.2995,6230.0
2019-10-25 11:20:00,147.62,147.85,147.62,147.85,6570.0,120.3239,120.5114,120.3239,120.5114,6570.0
2019-10-25 11:25:00,147.84,147.84,147.72,147.8,5977.0,120.5033,120.5033,120.4055,120.4707,5977.0
2019-10-25 11:30:00,147.82,147.83,147.66,147.71,4701.0,120.487,120.4951,120.3566,120.3973,4701.0
2019-10-25 11:35:00,147.76,147.78,147.58,147.69,6452.0,120.4381,120.4544,120.2913,120.381,6452.0
2019-10-25 11:40:00,147.67,147.74,147.64,147.73,15728.0,120.3647,120.4218,120.3402,120.4136,15728.0
2019-10-25 11:45:00,147.73,147.79,147.64,147.64,8825.0,120.4136,120.4625,120.3402,120.3402,8825.0
2019-10-25 11:50:00,147.66,147.8,147.64,147.77,4870.0,120.3566,120.4707,120.3402,120.4462,4870.0
2019-10-25 11:55:00,147.79,147.85,147.76,147.82,4851.0,120.4625,120.5114,120.4381,120.487,4851.0
2019-10-25 12:00:00,147.84,147.86,147.65,147.66,4541.0,120.5033,120.5196,120.3484,120.3566,4541.0
2019-10-25 12:05:00,147.65,147.7,147.62,147.62,7852.0,120.3484,120.3892,120.3239,120.3239,7852.0
2019-10-25 12:10:00,147.62,147.68,147.55,147.55,7925.0,120.3239,120.3729,120.2669,120.2669,7925.0
2019-10-25 12:15:00,147.55,147.57,147.38,147.46,9126.0,120.2669,120.2832,120.1283,120.1935,9126.0
2019-10-25 12:20:00,147.48,147.5,147.37,147.47,6433.0,120.2098,120.2261,120.1202,120.2017,6433.0
2019-10-25 12:25:00,147.47,147.52,147.45,147.46,7054.0,120.2017,120.2424,120.1854,120.1935,7054.0
2019-10-25 12:30:00,147.47,147.53,147.42,147.49,3900.0,120.2017,120.2506,120.1609,120.218,3900.0
2019-10-25 12:35:00,147.51,147.59,147.5,147.53,4895.0,120.2343,120.2995,120.2261,120.2506,4895.0
2019-10-25 12:40:00,147.48,147.62,147.45,147.56,3805.0,120.2098,120.3239,120.1854,120.275,3805.0
2019-10-25 12:45:00,147.57,147.64,147.52,147.62,3779.0,120.2832,120.3402,120.2424,120.3239,3779.0
2019-10-25 12:50:00,147.65,147.69,147.61,147.66,6597.0,120.3484,120.381,120.3158,120.3566,6597.0
2019-10-25 12:55:00,147.67,147.67,147.49,147.52,5687.0,120.3647,120.3647,120.218,120.2424,5687.0
2019-10-25 13:00:00,147.52,147.59,147.4,147.46,4117.0,120.2424,120.2995,120.1446,120.1935,4117.0
2019-10-25 13:05:00,147.48,147.54,147.47,147.51,2200.0,120.2098,120.2587,120.2017,120.2343,2200.0
2019-10-25 13:10:00,147.52,147.52,147.38,147.38,6600.0,120.2424,120.2424,120.1283,120.1283,6600.0
2019-10-25 13:15:00,147.4,147.48,147.4,147.48,3926.0,120.1446,120.2098,120.1446,120.2098,3926.0
2019-10-25 13:20:00,147.48,147.48,147.29,147.29,1600.0,120.2098,120.2098,120.055,120.055,1600.0
2019-10-25 13:25:00,147.28,147.4,147.28,147.4,3079.0,120.0468,120.1446,120.0468,120.1446,3079.0
2019-10-25 13:30:00,147.42,147.42,147.2,147.21,4963.0,120.1609,120.1609,119.9816,119.9898,4963.0
2019-10-25 13:35:00,147.18,147.23,147.17,147.2,8202.0,119.9653,120.0061,119.9572,119.9816,8202.0
2019-10-25 13:40:00,147.2,147.22,147.15,147.21,4269.0,119.9816,119.9979,119.9409,119.9898,4269.0
2019-10-25 13:45:00,147.21,147.21,147.18,147.19,3301.0,119.9898,119.9898,119.9653,119.9735,3301.0
2019-10-25 13:50:00,147.2,147.25,147.18,147.19,6345.0,119.9816,120.0224,119.9653,119.9735,6345.0
2019-10-25 13:55:00,147.18,147.23,147.17,147.21,1605.0,119.9653,120.0061,119.9572,119.9898,1605.0
2019-10-25 14:00:00,147.21,147.24,147.1,147.11,5918.0,119.9898,120.0142,119.9001,119.9083,5918.0
2019-10-25 14:05:00,147.09,147.09,146.98,146.99,4934.0,119.8919,119.8919,119.8023,119.8104,4934.0
2019-10-25 14:10:00,147.02,147.04,146.9,146.95,6117.0,119.8349,119.8512,119.7371,119.7778,6117.0
2019-10-25 14:15:00,146.95,146.99,146.91,146.98,3355.0,119.7778,119.8104,119.7452,119.8023,3355.0
2019-10-25 14:20:00,146.97,147.0,146.94,146.98,5002.0,119.7941,119.8186,119.7697,119.8023,5002.0
2019-10-25 14:25:00,146.94,146.94,146.77,146.85,4942.0,119.7697,119.7697,119.6311,119.6963,4942.0
2019-10-25 14:30:00,146.83,146.86,146.74,146.75,5435.0,119.68,119.7045,119.6067,119.6148,5435.0
2019-10-25 14:35:00,146.75,146.83,146.64,146.72,10525.0,119.6148,119.68,119.5252,119.5904,10525.0
2019-10-25 14:40:00,146.72,146.78,146.68,146.69,13684.0,119.5904,119.6393,119.5578,119.5659,13684.0
2019-10-25 14:45:00,146.7,146.8,146.69,146.79,8525.0,119.5741,119.6556,119.5659,119.6474,8525.0
2019-10-25 14:50:00,146.79,146.79,146.7,146.7,11819.0,119.6474,119.6474,119.5741,119.5741,11819.0
2019-10-25 14:55:00,146.7,146.72,146.61,146.64,6804.0,119.5741,119.5904,119.5007,119.5252,6804.0
2019-10-25 15:00:00,146.59,146.61,146.53,146.57,8946.0,119.4844,119.5007,119.4355,119.4681,8946.0
2019-10-25 15:05:00,146.57,146.6,146.53,146.55,6286.0,119.4681,119.4926,119.4355,119.4518,6286.0
2019-10-25 15:10:00,146.55,146.79,146.55,146.71,11095.0,119.4518,119.6474,119.4518,119.5822,11095.0
2019-10-25 15:15:00,146.73,146.81,146.72,146.73,6622.0,119.5985,119.6637,119.5904,119.5985,6622.0
2019-10-25 15:20:00,146.75,146.83,146.75,146.79,7904.0,119.6148,119.68,119.6148,119.6474,7904.0
2019-10-25 15:25:00,146.77,146.81,146.75,146.79,7284.0,119.6311,119.6637,119.6148,119.6474,7284.0
2019-10-25 15:30:00,146.76,146.86,146.73,146.77,9807.0,119.623,119.7045,119.5985,119.6311,9807.0
2019-10-25 15:35:00,146.77,146.77,146.62,146.67,17793.0,119.6311,119.6311,119.5089,119.5496,17793.0
2019-10-25 15:40:00,146.68,146.76,146.65,146.74,7542.0,119.5578,119.623,119.5333,119.6067,7542.0
2019-10-25 15:45:00,146.74,146.75,146.6,146.62,14680.0,119.6067,119.6148,119.4926,119.5089,14680.0
2019-10-25 15:50:00,146.62,146.67,146.52,146.66,26930.0,119.5089,119.5496,119.4273,119.5415,26930.0
2019-10-25 15:55:00,146.67,146.84,146.65,146.65,60952.0,119.5496,119.6882,119.5333,119.5333,60952.0
2019-10-28 09:30:00,147.72,148.45,147.53,148.4,26920.0,120.4055,121.0005,120.2506,120.9597,26920.0
2019-10-28 09:35:00,148.3,148.5,148.27,148.43,5710.0,120.8782,121.0412,120.8538,120.9842,5710.0
2019-10-28 09:40:00,148.47,148.47,147.86,147.97,6267.0,121.0168,121.0168,120.5196,120.6092,6267.0
2019-10-28 09:45:00,147.98,148.21,147.98,148.03,9918.0,120.6174,120.8049,120.6174,120.6581,9918.0
2019-10-28 09:50:00,148.03,148.09,147.83,148.03,6550.0,120.6581,120.707,120.4951,120.6581,6550.0
2019-10-28 09:55:00,148.03,148.09,147.85,147.91,8947.0,120.6581,120.707,120.5114,120.5603,8947.0
2019-10-28 10:00:00,147.96,147.96,147.55,147.55,20605.0,120.6011,120.6011,120.2669,120.2669,20605.0
2019-10-28 10:05:00,147.45,147.75,147.45,147.71,5380.0,120.1854,120.4299,120.1854,120.3973,5380.0
2019-10-28 10:10:00,147.7,147.84,147.67,147.69,7683.0,120.3892,120.5033,120.3647,120.381,7683.0
2019-10-28 10:15:00,147.67,147.71,147.56,147.64,4813.0,120.3647,120.3973,120.275,120.3402,4813.0
2019-10-28 10:20:00,147.63,147.97,147.63,147.97,4817.0,120.3321,120.6092,120.3321,120.6092,4817.0
2019-10-28 10:25:00,147.99,147.99,147.87,147.96,5569.0,120.6255,120.6255,120.5277,120.6011,5569.0
2019-10-28 10:30:00,147.97,147.98,147.87,147.88,3926.0,120.6092,120.6174,120.5277,120.5359,3926.0
2019-10-28 10:35:00,147.89,147.9,147.62,147.62,7412.0,120.544,120.5522,120.3239,120.3239,7412.0
2019-10-28 10:40:00,147.5,147.62,147.49,147.61,7650.0,120.2261,120.3239,120.218,120.3158,7650.0
2019-10-28 10:45:00,147.59,147.64,147.5,147.61,5815.0,120.2995,120.3402,120.2261,120.3158,5815.0
2019-10-28 10:50:00,147.59,147.6,147.29,147.29,6625.0,120.2995,120.3076,120.055,120.055,6625.0
2019-10-28 10:55:00,147.27,147.65,147.24,147.43,20457.0,120.0387,120.3484,120.0142,120.1691,20457.0
2019-10-28 11:00:00,147.45,147.76,147.45,147.75,7242.0,120.1854,120.4381,120.1854,120.4299,7242.0
2019-10-28 11:05:00,147.75,147.79,147.57,147.74,5682.0,120.4299,120.4625,120.2832,120.4218,5682.0
2019-10-28 11:10:00,147.75,147.8,147.66,147.67,7442.0,120.4299,120.4707,120.3566,120.3647,7442.0
2019-10-28 11:15:00,147.63,147.66,147.5,147.65,5457.0,120.3321,120.3566,120.2261,120.3484,5457.0
2019-10-28 11:20:00,147.66,147.77,147.57,147.75,6846.0,120.3566,120.4462,120.2832,120.4299,6846.0
2019-10-28 11:25:00,147.75,147.76,147.63,147.76,4650.0,120.4299,120.4381,120.3321,120.4381,4650.0
2019-10-28 11:30:00,147.81,147.87,147.76,147.81,6100.0,120.4788,120.5277,120.4381,120.4788,6100.0
2019-10-28 11:35:00,147.83,147.93,147.8,147.86,4808.0,120.4951,120.5766,120.4707,120.5196,4808.0
2019-10-28 11:40:00,147.85,147.93,147.77,147.81,5583.0,120.5114,120.5766,120.4462,120.4788,5583.0
2019-10-28 11:45:00,147.82,147.83,147.65,147.8,9887.0,120.487,120.4951,120.3484,120.4707,9887.0
2019-10-28 11:50:00,147.83,147.84,147.62,147.62,6101.0,120.4951,120.5033,120.3239,120.3239,6101.0
2019-10-28 11:55:00,147.58,147.67,147.52,147.67,10124.0,120.2913,120.3647,120.2424,120.3647,10124.0
2019-10-28 12:00:00,147.67,147.77,147.61,147.7,5058.0,120.3647,120.4462,120.3158,120.3892,5058.0
2019-10-28 12:05:00,147.69,147.71,147.56,147.69,4559.0,120.381,120.3973,120.275,120.381,4559.0
2019-10-28 12:10:00,147.71,147.86,147.71,147.83,5897.0,120.3973,120.5196,120.3973,120.4951,5897.0
2019-10-28 12:15:00,147.84,147.97,147.81,147.85,10627.0,120.5033,120.6092,120.4788,120.5114,10627.0
2019-10-28 12:20:00,147.89,148.06,147.87,147.99,6966.0,120.544,120.6826,120.5277,120.6255,6966.0
2019-10-28 12:25:00,148.01,148.05,147.96,148.04,7039.0,120.6418,120.6744,120.6011,120.6663,7039.0
2019-10-28 12:30:00,148.02,148.02,147.81,147.81,6417.0,120.65,120.65,120.4788,120.4788,6417.0
2019-10-28 12:35:00,147.8,147.9,147.79,147.85,2920.0,120.4707,120.5522,120.4625,120.5114,2920.0
2019-10-28 12:40:00,147.89,148.0,147.89,147.94,2510.0,120.544,120.6337,120.544,120.5848,2510.0
2019-10-28 12:45:00,147.87,147.9,147.84,147.87,4462.0,120.5277,120.5522,120.5033,120.5277,4462.0
2019-10-28 12:50:00,147.87,147.87,147.8,147.84,3004.0,120.5277,120.5277,120.4707,120.5033,3004.0
2019-10-28 12:55:00,147.82,147.84,147.75,147.78,4966.0,120.487,120.5033,120.4299,120.4544,4966.0
2019-10-28 13:00:00,147.78,147.82,147.76,147.76,1505.0,120.4544,120.487,120.4381,120.4381,1505.0
2019-10-28 13:05:00,147.73,147.84,147.73,147.82,1647.0,120.4136,120.5033,120.4136,120.487,1647.0
2019-10-28 13:10:00,147.8,147.8,147.75,147.75,2438.0,120.4707,120.4707,120.4299,120.4299,2438.0
2019-10-28 13:15:00,147.75,147.76,147.69,147.75,4243.0,120.4299,120.4381,120.381,120.4299,4243.0
2019-10-28 13:20:00,147.72,147.74,147.61,147.62,4103.0,120.4055,120.4218,120.3158,120.3239,4103.0
2019-10-28 13:25:00,147.62,147.71,147.43,147.45,25353.0,120.3239,120.3973,120.1691,120.1854,25353.0
2019-10-28 13:30:00,147.44,147.58,147.44,147.54,4062.0,120.1772,120.2913,120.1772,120.2587,4062.0
2019-10-28 13:35:00,147.52,147.54,147.47,147.5,2672.0,120.2424,120.2587,120.2017,120.2261,2672.0
2019-10-28 13:40:00,147.5,147.5,147.4,147.42,4800.0,120.2261,120.2261,120.1446,120.1609,4800.0
2019-10-28 13:45:00,147.39,147.49,147.39,147.42,3450.0,120.1365,120.218,120.1365,120.1609,3450.0
2019-10-28 13:50:00,147.41,147.54,147.32,147.47,13690.0,120.1528,120.2587,120.0794,120.2017,13690.0
2019-10-28 13:55:00,147.46,147.55,147.41,147.54,4100.0,120.1935,120.2669,120.1528,120.2587,4100.0
2019-10-28 14:00:00,147.53,147.61,147.52,147.61,3879.0,120.2506,120.3158,120.2424,120.3158,3879.0
2019-10-28 14:05:00,147.65,147.68,147.59,147.59,4093.0,120.3484,120.3729,120.2995,120.2995,4093.0
2019-10-28 14:10:00,147.59,147.6,147.42,147.48,12368.0,120.2995,120.3076,120.1609,120.2098,12368.0
2019-10-28 14:15:00,147.5,147.64,147.5,147.61,2600.0,120.2261,120.3402,120.2261,120.3158,2600.0
2019-10-28 14:20:00,147.6,147.6,147.5,147.51,4100.0,120.3076,120.3076,120.2261,120.2343,4100.0
2019-10-28 14:25:00,147.49,147.56,147.47,147.56,3191.0,120.218,120.275,120.2017,120.275,3191.0
2019-10-28 14:30:00,147.58,147.69,147.57,147.65,5343.0,120.2913,120.381,120.2832,120.3484,5343.0
2019-10-28 14:35:00,147.62,147.71,147.61,147.68,5448.0,120.3239,120.3973,120.3158,120.3729,5448.0
2019-10-28 14:40:00,147.69,147.72,147.66,147.72,4554.0,120.381,120.4055,120.3566,120.4055,4554.0
2019-10-28 14:45:00,147.72,147.72,147.61,147.62,7043.0,120.4055,120.4055,120.3158,120.3239,7043.0
2019-10-28 14:50:00,147.62,147.7,147.61,147.69,3997.0,120.3239,120.3892,120.3158,120.381,3997.0
2019-10-28 14:55:00,147.69,147.73,147.68,147.71,5471.0,120.381,120.4136,120.3729,120.3973,5471.0
2019-10-28 15:00:00,147.71,147.72,147.64,147.66,2580.0,120.3973,120.4055,120.3402,120.3566,2580.0
2019-10-28 15:05:00,147.67,147.72,147.65,147.72,6512.0,120.3647,120.4055,120.3484,120.4055,6512.0
2019-10-28 15:10:00,147.75,147.8,147.72,147.77,6758.0,120.4299,120.4707,120.4055,120.4462,6758.0
2019-10-28 15:15:00,147.74,147.77,147.68,147.71,8457.0,120.4218,120.4462,120.3729,120.3973,8457.0
2019-10-28 15:20:00,147.72,147.9,147.72,147.84,7333.0,120.4055,120.5522,120.4055,120.5033,7333.0
2019-10-28 15:25:00,147.85,147.94,147.83,147.94,6644.0,120.5114,120.5848,120.4951,120.5848,6644.0
2019-10-28 15:30:00,147.91,147.92,147.86,147.88,7341.0,120.5603,120.5685,120.5196,120.5359,7341.0
2019-10-28 15:35:00,147.88,147.88,147.76,147.8,10272.0,120.5359,120.5359,120.4381,120.4707,10272.0
2019-10-28 15:40:00,147.79,147.81,147.73,147.74,12229.0,120.4625,120.4788,120.4136,120.4218,12229.0
2019-10-28 15:45:00,147.74,147.81,147.64,147.8,15693.0,120.4218,120.4788,120.3402,120.4707,15693.0
2019-10-28 15:50:00,147.79,147.84,147.74,147.76,28592.0,120.4625,120.5033,120.4218,120.4381,28592.0
2019-10-28 15:55:00,147.76,147.91,147.73,147.77,87588.0,120.4381,120.5603,120.4136,120.4462,87588.0
2019-10-29 09:30:00,147.12,147.85,147.12,147.84,17855.0,119.9164,120.5114,119.9164,120.5033,17855.0
2019-10-29 09:35:00,147.93,148.12,147.81,148.06,12924.0,120.5766,120.7315,120.4788,120.6826,12924.0
2019-10-29 09:40:00,148.04,148.13,147.48,147.79,21951.0,120.6663,120.7396,120.2098,120.4625,21951.0
2019-10-29 09:45:00,147.86,148.23,147.86,148.21,8350.0,120.5196,120.8212,120.5196,120.8049,8350.0
2019-10-29 09:50:00,148.28,148.43,148.02,148.03,9028.0,120.8619,120.9842,120.65,120.6581,9028.0
2019-10-29 09:55:00,148.03,148.21,147.91,148.14,9018.0,120.6581,120.8049,120.5603,120.7478,9018.0
2019-10-29 10:00:00,148.11,148.25,147.96,148.25,9418.0,120.7233,120.8375,120.6011,120.8375,9418.0
2019-10-29 10:05:00,148.24,148.68,148.21,148.68,10193.0,120.8293,121.1879,120.8049,121.1879,10193.0
2019-10-29 10:10:00,148.68,148.74,148.53,148.56,15666.0,121.1879,121.2369,121.0657,121.0901,15666.0
2019-10-29 10:15:00,148.58,148.68,148.42,148.64,22213.0,121.1064,121.1879,120.976,121.1553,22213.0
2019-10-29 10:20:00,148.63,148.79,148.59,148.73,6164.0,121.1472,121.2776,121.1146,121.2287,6164.0
2019-10-29 10:25:00,148.7,148.82,148.51,148.76,13342.0,121.2042,121.3021,121.0494,121.2532,13342.0
2019-10-29 10:30:00,148.8,148.99,148.77,148.98,10434.0,121.2858,121.4406,121.2613,121.4325,10434.0
2019-10-29 10:35:00,148.97,148.99,148.77,148.95,14263.0,121.4243,121.4406,121.2613,121.408,14263.0
2019-10-29 10:40:00,148.95,149.1,148.85,149.03,13936.0,121.408,121.5303,121.3265,121.4732,13936.0
2019-10-29 10:45:00,149.02,149.04,148.81,148.89,8356.0,121.4651,121.4814,121.2939,121.3591,8356.0
2019-10-29 10:50:00,148.9,148.98,148.74,148.93,16430.0,121.3673,121.4325,121.2369,121.3917,16430.0
2019-10-29 10:55:00,148.91,149.15,148.91,149.1,10534.0,121.3754,121.571,121.3754,121.5303,10534.0
2019-10-29 11:00:00,149.13,149.22,149.05,149.15,9646.0,121.5547,121.6281,121.4895,121.571,9646.0
2019-10-29 11:05:00,149.17,149.35,149.16,149.23,8499.0,121.5873,121.7341,121.5792,121.6362,8499.0
2019-10-29 11:10:00,149.22,149.33,149.2,149.21,8900.0,121.6281,121.7178,121.6118,121.6199,8900.0
2019-10-29 11:15:00,149.24,149.39,149.15,149.16,9859.0,121.6444,121.7667,121.571,121.5792,9859.0
2019-10-29 11:20:00,149.17,149.24,148.96,149.09,8535.0,121.5873,121.6444,121.4162,121.5221,8535.0
2019-10-29 11:25:00,149.08,149.13,148.98,149.12,5300.0,121.514,121.5547,121.4325,121.5466,5300.0
2019-10-29 11:30:00,149.13,149.26,149.12,149.19,7445.0,121.5547,121.6607,121.5466,121.6036,7445.0
2019-10-29 11:35:00,149.22,149.24,148.94,148.95,5963.0,121.6281,121.6444,121.3999,121.408,5963.0
2019-10-29 11:40:00,148.97,149.08,148.88,149.03,6906.0,121.4243,121.514,121.351,121.4732,6906.0
2019-10-29 11:45:00,149.0,149.17,149.0,149.03,5700.0,121.4488,121.5873,121.4488,121.4732,5700.0
2019-10-29 11:50:00,149.03,149.08,148.98,148.99,4752.0,121.4732,121.514,121.4325,121.4406,4752.0
2019-10-29 11:55:00,148.97,148.98,148.5,148.61,7870.0,121.4243,121.4325,121.0412,121.1309,7870.0
2019-10-29 12:00:00,148.51,148.74,148.44,148.62,5232.0,121.0494,121.2369,120.9923,121.139,5232.0
2019-10-29 12:05:00,148.6,148.65,148.42,148.47,9084.0,121.1227,121.1635,120.976,121.0168,9084.0
2019-10-29 12:10:00,148.47,148.66,148.45,148.53,4882.0,121.0168,121.1716,121.0005,121.0657,4882.0
2019-10-29 12:15:00,148.54,148.56,148.42,148.43,15943.0,121.0738,121.0901,120.976,120.9842,15943.0
2019-10-29 12:20:00,148.45,148.48,148.31,148.4,5352.0,121.0005,121.0249,120.8864,120.9597,5352.0
2019-10-29 12:25:00,148.35,148.6,148.35,148.6,10903.0,120.919,121.1227,120.919,121.1227,10903.0
2019-10-29 12:30:00,148.59,148.59,148.45,148.46,5225.0,121.1146,121.1146,121.0005,121.0086,5225.0
2019-10-29 12:35:00,148.4,148.58,148.4,148.57,4306.0,120.9597,121.1064,120.9597,121.0983,4306.0
2019-10-29 12:40:00,148.56,148.56,148.43,148.49,5359.0,121.0901,121.0901,120.9842,121.0331,5359.0
2019-10-29 12:45:00,148.53,148.66,148.52,148.63,5323.0,121.0657,121.1716,121.0575,121.1472,5323.0
2019-10-29 12:50:00,148.66,148.68,148.57,148.58,4202.0,121.1716,121.1879,121.0983,121.1064,4202.0
2019-10-29 12:55:00,148.6,148.63,148.49,148.54,4008.0,121.1227,121.1472,121.0331,121.0738,4008.0
2019-10-29 13:00:00,148.55,148.63,148.54,148.56,6449.0,121.082,121.1472,121.0738,121.0901,6449.0
2019-10-29 13:05:00,148.6,148.62,148.54,148.6,3000.0,121.1227,121.139,121.0738,121.1227,3000.0
2019-10-29 13:10:00,148.59,148.62,148.55,148.56,3806.0,121.1146,121.139,121.082,121.0901,3806.0
2019-10-29 13:15:00,148.55,148.55,148.46,148.53,3500.0,121.082,121.082,121.0086,121.0657,3500.0
2019-10-29 13:20:00,148.54,148.57,148.43,148.46,4036.0,121.0738,121.0983,120.9842,121.0086,4036.0
2019-10-29 13:25:00,148.46,148.52,148.43,148.52,3723.0,121.0086,121.0575,120.9842,121.0575,3723.0
2019-10-29 13:30:00,148.52,148.61,148.52,148.61,2600.0,121.0575,121.1309,121.0575,121.1309,2600.0
2019-10-29 13:35:00,148.62,148.7,148.62,148.67,2647.0,121.139,121.2042,121.139,121.1798,2647.0
2019-10-29 13:40:00,148.64,148.64,148.55,148.6,5000.0,121.1553,121.1553,121.082,121.1227,5000.0
2019-10-29 13:45:00,148.58,148.61,148.52,148.52,3985.0,121.1064,121.1309,121.0575,121.0575,3985.0
2019-10-29 13:50:00,148.5,148.59,148.49,148.58,2402.0,121.0412,121.1146,121.0331,121.1064,2402.0
2019-10-29 13:55:00,148.58,148.63,148.57,148.58,3038.0,121.1064,121.1472,121.0983,121.1064,3038.0
2019-10-29 14:00:00,148.6,148.61,148.32,148.33,5581.0,121.1227,121.1309,120.8945,120.9027,5581.0
2019-10-29 14:05:00,148.33,148.35,148.3,148.35,7681.0,120.9027,120.919,120.8782,120.919,7681.0
2019-10-29 14:10:00,148.38,148.44,148.36,148.4,6377.0,120.9434,120.9923,120.9271,120.9597,6377.0
2019-10-29 14:15:00,148.44,148.49,148.41,148.47,4246.0,120.9923,121.0331,120.9679,121.0168,4246.0
2019-10-29 14:20:00,148.46,148.57,148.45,148.52,7359.0,121.0086,121.0983,121.0005,121.0575,7359.0
2019-10-29 14:25:00,148.53,148.57,148.44,148.51,12756.0,121.0657,121.0983,120.9923,121.0494,12756.0
2019-10-29 14:30:00,148.49,148.54,148.46,148.54,4374.0,121.0331,121.0738,121.0086,121.0738,4374.0
2019-10-29 14:35:00,148.54,148.55,148.48,148.5,8518.0,121.0738,121.082,121.0249,121.0412,8518.0
2019-10-29 14:40:00,148.5,148.5,148.29,148.31,24698.0,121.0412,121.0412,120.8701,120.8864,24698.0
2019-10-29 14:45:00,148.29,148.32,148.19,148.28,4220.0,120.8701,120.8945,120.7886,120.8619,4220.0
2019-10-29 14:50:00,148.28,148.28,148.09,148.09,5908.0,120.8619,120.8619,120.707,120.707,5908.0
2019-10-29 14:55:00,148.08,148.13,148.04,148.09,15087.0,120.6989,120.7396,120.6663,120.707,15087.0
2019-10-29 15:00:00,148.1,148.24,148.02,148.24,22847.0,120.7152,120.8293,120.65,120.8293,22847.0
2019-10-29 15:05:00,148.24,148.25,148.04,148.08,7194.0,120.8293,120.8375,120.6663,120.6989,7194.0
2019-10-29 15:10:00,148.11,148.25,148.11,148.17,26816.0,120.7233,120.8375,120.7233,120.7722,26816.0
2019-10-29 15:15:00,148.16,148.2,148.02,148.06,30149.0,120.7641,120.7967,120.65,120.6826,30149.0
2019-10-29 15:20:00,148.11,148.23,148.07,148.13,15098.0,120.7233,120.8212,120.6907,120.7396,15098.0
2019-10-29 15:25:00,148.11,148.19,148.02,148.02,10250.0,120.7233,120.7886,120.65,120.65,10250.0
2019-10-29 15:30:00,148.04,148.1,147.92,148.02,24986.0,120.6663,120.7152,120.5685,120.65,24986.0
2019-10-29 15:35:00,148.03,148.19,148.02,148.1,11772.0,120.6581,120.7886,120.65,120.7152,11772.0
2019-10-29 15:40:00,148.12,148.27,148.05,148.26,38268.0,120.7315,120.8538,120.6744,120.8456,38268.0
2019-10-29 15:45:00,148.27,148.3,148.21,148.24,39826.0,120.8538,120.8782,120.8049,120.8293,39826.0
2019-10-29 15:50:00,148.22,148.3,148.19,148.21,51540.0,120.813,120.8782,120.7886,120.8049,51540.0
2019-10-29 15:55:00,148.21,148.34,148.1,148.26,107929.0,120.8049,120.9108,120.7152,120.8456,107929.0
2019-10-30 09:30:00,147.85,148.0,147.35,147.51,18571.0,120.5114,120.6337,120.1039,120.2343,18571.0
2019-10-30 09:35:00,147.25,147.53,147.11,147.12,3531.0,120.0224,120.2506,119.9083,119.9164,3531.0
2019-10-30 09:40:00,147.12,147.33,146.95,147.33,9718.0,119.9164,120.0876,119.7778,120.0876,9718.0
2019-10-30 09:45:00,147.36,147.36,147.16,147.19,10665.0,120.112,120.112,119.949,119.9735,10665.0
2019-10-30 09:50:00,147.26,147.43,147.16,147.24,6162.0,120.0305,120.1691,119.949,120.0142,6162.0
2019-10-30 09:55:00,147.16,147.32,147.12,147.27,5628.0,119.949,120.0794,119.9164,120.0387,5628.0
2019-10-30 10:00:00,147.26,147.28,146.67,146.93,16791.0,120.0305,120.0468,119.5496,119.7615,16791.0
2019-10-30 10:05:00,146.92,147.06,146.81,147.06,9682.0,119.7534,119.8675,119.6637,119.8675,9682.0
2019-10-30 10:10:00,147.05,147.18,146.9,146.96,10598.0,119.8593,119.9653,119.7371,119.786,10598.0
2019-10-30 10:15:00,146.92,146.96,146.79,146.91,8930.0,119.7534,119.786,119.6474,119.7452,8930.0
2019-10-30 10:20:00,146.81,146.84,146.71,146.76,6686.0,119.6637,119.6882,119.5822,119.623,6686.0
2019-10-30 10:25:00,146.77,146.79,146.6,146.75,6141.0,119.6311,119.6474,119.4926,119.6148,6141.0
2019-10-30 10:30:00,146.75,146.78,146.55,146.55,8543.0,119.6148,119.6393,119.4518,119.4518,8543.0
2019-10-30 10:35:00,146.54,146.68,146.52,146.58,4423.0,119.4436,119.5578,119.4273,119.4763,4423.0
2019-10-30 10:40:00,146.6,146.65,146.54,146.59,10200.0,119.4926,119.5333,119.4436,119.4844,10200.0
2019-10-30 10:45:00,146.64,146.93,146.64,146.93,5771.0,119.5252,119.7615,119.5252,119.7615,5771.0
2019-10-30 10:50:00,146.98,147.19,146.92,147.12,7900.0,119.8023,119.9735,119.7534,119.9164,7900.0
2019-10-30 10:55:00,147.17,147.22,147.12,147.18,4586.0,119.9572,119.9979,119.9164,119.9653,4586.0
2019-10-30 11:00:00,147.2,147.24,147.09,147.2,7638.0,119.9816,120.0142,119.8919,119.9816,7638.0
2019-10-30 11:05:00,147.25,147.32,147.17,147.29,3852.0,120.0224,120.0794,119.9572,120.055,3852.0
2019-10-30 11:10:00,147.28,147.35,147.24,147.32,3675.0,120.0468,120.1039,120.0142,120.0794,3675.0
2019-10-30 11:15:00,147.31,147.43,147.3,147.32,7200.0,120.0713,120.1691,120.0631,120.0794,7200.0
2019-10-30 11:20:00,147.32,147.32,147.08,147.09,4437.0,120.0794,120.0794,119.8838,119.8919,4437.0
2019-10-30 11:25:00,147.02,147.06,146.88,146.99,10000.0,119.8349,119.8675,119.7208,119.8104,10000.0
2019-10-30 11:30:00,147.03,147.14,146.95,146.97,10941.0,119.843,119.9327,119.7778,119.7941,10941.0
2019-10-30 11:35:00,146.98,147.21,146.98,147.21,4300.0,119.8023,119.9898,119.8023,119.9898,4300.0
2019-10-30 11:40:00,147.2,147.21,147.05,147.07,8223.0,119.9816,119.9898,119.8593,119.8756,8223.0
2019-10-30 11:45:00,147.06,147.16,147.03,147.15,4986.0,119.8675,119.949,119.843,119.9409,4986.0
2019-10-30 11:50:00,147.12,147.18,147.06,147.09,2837.0,119.9164,119.9653,119.8675,119.8919,2837.0
2019-10-30 11:55:00,147.13,147.31,147.11,147.31,3889.0,119.9246,120.0713,119.9083,120.0713,3889.0
2019-10-30 12:00:00,147.29,147.41,147.28,147.4,5576.0,120.055,120.1528,120.0468,120.1446,5576.0
2019-10-30 12:05:00,147.44,147.51,147.4,147.44,6418.0,120.1772,120.2343,120.1446,120.1772,6418.0
2019-10-30 12:10:00,147.45,147.47,147.37,147.38,3000.0,120.1854,120.2017,120.1202,120.1283,3000.0
2019-10-30 12:15:00,147.37,147.4,147.29,147.39,2818.0,120.1202,120.1446,120.055,120.1365,2818.0
2019-10-30 12:20:00,147.35,147.53,147.35,147.45,3742.0,120.1039,120.2506,120.1039,120.1854,3742.0
2019-10-30 12:25:00,147.46,147.56,147.44,147.54,2079.0,120.1935,120.275,120.1772,120.2587,2079.0
2019-10-30 12:30:00,147.63,147.71,147.62,147.69,4706.0,120.3321,120.3973,120.3239,120.381,4706.0
2019-10-30 12:35:00,147.65,147.67,147.55,147.55,3900.0,120.3484,120.3647,120.2669,120.2669,3900.0
2019-10-30 12:40:00,147.57,147.73,147.55,147.73,2012.0,120.2832,120.4136,120.2669,120.4136,2012.0
2019-10-30 12:45:00,147.72,147.75,147.64,147.73,4110.0,120.4055,120.4299,120.3402,120.4136,4110.0
2019-10-30 12:50:00,147.7,147.77,147.7,147.72,4600.0,120.3892,120.4462,120.3892,120.4055,4600.0
2019-10-30 12:55:00,147.72,147.91,147.68,147.9,2625.0,120.4055,120.5603,120.3729,120.5522,2625.0
2019-10-30 13:00:00,147.88,147.97,147.85,147.85,3643.0,120.5359,120.6092,120.5114,120.5114,3643.0
2019-10-30 13:05:00,147.86,147.89,147.81,147.81,1750.0,120.5196,120.544,120.4788,120.4788,1750.0
2019-10-30 13:10:00,147.81,147.81,147.7,147.74,2915.0,120.4788,120.4788,120.3892,120.4218,2915.0
2019-10-30 13:15:00,147.75,147.79,147.67,147.67,3627.0,120.4299,120.4625,120.3647,120.3647,3627.0
2019-10-30 13:20:00,147.64,147.68,147.64,147.66,2222.0,120.3402,120.3729,120.3402,120.3566,2222.0
2019-10-30 13:25:00,147.62,147.69,147.58,147.61,3452.0,120.3239,120.381,120.2913,120.3158,3452.0
2019-10-30 13:30:00,147.62,147.66,147.57,147.65,1900.0,120.3239,120.3566,120.2832,120.3484,1900.0
2019-10-30 13:35:00,147.64,147.73,147.63,147.67,4299.0,120.3402,120.4136,120.3321,120.3647,4299.0
2019-10-30 13:40:00,147.64,147.66,147.54,147.56,3531.0,120.3402,120.3566,120.2587,120.275,3531.0
2019-10-30 13:45:00,147.54,147.64,147.42,147.42,7564.0,120.2587,120.3402,120.1609,120.1609,7564.0
2019-10-30 13:50:00,147.41,147.65,147.4,147.65,3319.0,120.1528,120.3484,120.1446,120.3484,3319.0
2019-10-30 13:55:00,147.68,147.68,147.39,147.39,6183.0,120.3729,120.3729,120.1365,120.1365,6183.0
2019-10-30 14:00:00,147.4,148.11,147.39,147.9,7174.0,120.1446,120.7233,120.1365,120.5522,7174.0
2019-10-30 14:05:00,147.84,147.89,147.5,147.63,6474.0,120.5033,120.544,120.2261,120.3321,6474.0
2019-10-30 14:10:00,147.66,147.94,147.66,147.87,6106.0,120.3566,120.5848,120.3566,120.5277,6106.0
2019-10-30 14:15:00,147.89,148.08,147.77,147.78,6840.0,120.544,120.6989,120.4462,120.4544,6840.0
2019-10-30 14:20:00,147.79,148.01,147.75,147.81,7262.0,120.4625,120.6418,120.4299,120.4788,7262.0
2019-10-30 14:25:00,147.9,148.02,147.8,147.93,4078.0,120.5522,120.65,120.4707,120.5766,4078.0
2019-10-30 14:30:00,147.89,148.05,147.78,147.95,7092.0,120.544,120.6744,120.4544,120.5929,7092.0
2019-10-30 14:35:00,148.01,148.35,147.97,148.25,9207.0,120.6418,120.919,120.6092,120.8375,9207.0
2019-10-30 14:40:00,148.16,148.53,148.13,148.52,13093.0,120.7641,121.0657,120.7396,121.0575,13093.0
2019-10-30 14:45:00,148.5,148.68,148.48,148.58,12085.0,121.0412,121.1879,121.0249,121.1064,12085.0
2019-10-30 14:50:00,148.5,148.67,148.36,148.54,8131.0,121.0412,121.1798,120.9271,121.0738,8131.0
2019-10-30 14:55:00,148.56,148.77,148.47,148.57,9957.0,121.0901,121.2613,121.0168,121.0983,9957.0
2019-10-30 15:00:00,148.54,148.62,148.4,148.47,10500.0,121.0738,121.139,120.9597,121.0168,10500.0
2019-10-30 15:05:00,148.45,148.46,148.18,148.19,11567.0,121.0005,121.0086,120.7804,120.7886,11567.0
2019-10-30 15:10:00,148.21,148.22,148.05,148.15,8058.0,120.8049,120.813,120.6744,120.7559,8058.0
2019-10-30 15:15:00,148.19,148.22,148.02,148.02,7873.0,120.7886,120.813,120.65,120.65,7873.0
2019-10-30 15:20:00,148.08,148.33,148.06,148.28,13158.0,120.6989,120.9027,120.6826,120.8619,13158.0
2019-10-30 15:25:00,148.28,148.28,148.04,148.16,9586.0,120.8619,120.8619,120.6663,120.7641,9586.0
2019-10-30 15:30:00,148.12,148.16,147.97,148.0,11009.0,120.7315,120.7641,120.6092,120.6337,11009.0
2019-10-30 15:35:00,147.99,148.0,147.69,147.69,48357.0,120.6255,120.6337,120.381,120.381,48357.0
2019-10-30 15:40:00,147.71,147.75,147.65,147.66,12040.0,120.3973,120.4299,120.3484,120.3566,12040.0
2019-10-30 15:45:00,147.66,147.66,147.43,147.44,29972.0,120.3566,120.3566,120.1691,120.1772,29972.0
2019-10-30 15:50:00,147.45,147.79,147.45,147.79,41207.0,120.1854,120.4625,120.1854,120.4625,41207.0
2019-10-30 15:55:00,147.8,147.81,147.57,147.75,64084.0,120.4707,120.4788,120.2832,120.4299,64084.0
2019-10-31 09:30:00,146.67,147.01,146.67,147.01,15778.0,119.5496,119.8267,119.5496,119.8267,15778.0
2019-10-31 09:35:00,147.05,147.17,146.83,146.83,5065.0,119.8593,119.9572,119.68,119.68,5065.0
2019-10-31 09:40:00,146.78,147.15,146.46,146.64,5970.0,119.6393,119.9409,119.3784,119.5252,5970.0
2019-10-31 09:45:00,146.55,146.65,146.1,146.1,7302.0,119.4518,119.5333,119.085,119.085,7302.0
2019-10-31 09:50:00,146.02,146.05,145.76,145.94,14028.0,119.0198,119.0443,118.8079,118.9546,14028.0
2019-10-31 09:55:00,145.95,146.16,145.94,145.95,7589.0,118.9627,119.1339,118.9546,118.9627,7589.0
2019-10-31 10:00:00,145.9,146.06,145.5,145.53,9870.0,118.922,119.0524,118.596,118.6204,9870.0
2019-10-31 10:05:00,145.53,145.54,145.36,145.46,15539.0,118.6204,118.6286,118.4818,118.5633,15539.0
2019-10-31 10:10:00,145.43,145.49,145.29,145.29,9685.0,118.5389,118.5878,118.4248,118.4248,9685.0
2019-10-31 10:15:00,145.25,145.87,145.25,145.78,9837.0,118.3922,118.8975,118.3922,118.8242,9837.0
2019-10-31 10:20:00,145.78,145.82,145.17,145.22,10907.0,118.8242,118.8568,118.327,118.3677,10907.0
2019-10-31 10:25:00,145.24,145.37,145.11,145.3,13211.0,118.384,118.49,118.2781,118.4329,13211.0
2019-10-31 10:30:00,145.27,145.27,145.07,145.09,5662.0,118.4085,118.4085,118.2455,118.2618,5662.0
2019-10-31 10:35:00,145.08,145.26,145.04,145.24,8039.0,118.2536,118.4003,118.221,118.384,8039.0
2019-10-31 10:40:00,145.24,145.43,145.17,145.33,7641.0,118.384,118.5389,118.327,118.4574,7641.0
2019-10-31 10:45:00,145.31,145.74,145.22,145.74,8543.0,118.4411,118.7916,118.3677,118.7916,8543.0
2019-10-31 10:50:00,145.78,145.79,145.62,145.77,5191.0,118.8242,118.8323,118.6938,118.816,5191.0
2019-10-31 10:55:00,145.77,146.17,145.72,146.17,4886.0,118.816,119.1421,118.7753,119.1421,4886.0
2019-10-31 11:00:00,146.17,146.17,145.97,145.97,6940.0,119.1421,119.1421,118.979,118.979,6940.0
2019-10-31 11:05:00,145.99,146.06,145.8,145.81,8729.0,118.9953,119.0524,118.8405,118.8486,8729.0
2019-10-31 11:10:00,145.93,146.0,145.9,145.92,3457.0,118.9464,119.0035,118.922,118.9383,3457.0
2019-10-31 11:15:00,145.99,146.02,145.9,145.9,6824.0,118.9953,119.0198,118.922,118.922,6824.0
2019-10-31 11:20:00,145.91,145.96,145.88,145.95,2847.0,118.9301,118.9709,118.9057,118.9627,2847.0
2019-10-31 11:25:00,146.0,146.0,145.81,145.82,4227.0,119.0035,119.0035,118.8486,118.8568,4227.0
2019-10-31 11:30:00,145.84,145.99,145.75,145.76,5579.0,118.8731,118.9953,118.7997,118.8079,5579.0
2019-10-31 11:35:00,145.74,145.95,145.7,145.93,7625.0,118.7916,118.9627,118.759,118.9464,7625.0
2019-10-31 11:40:00,145.97,146.14,145.97,146.0,4772.0,118.979,119.1176,118.979,119.0035,4772.0
2019-10-31 11:45:00,146.03,146.36,145.96,146.36,3549.0,119.028,119.2969,118.9709,119.2969,3549.0
2019-10-31 11:50:00,146.39,146.48,146.31,146.4,6526.0,119.3214,119.3947,119.2562,119.3295,6526.0
2019-10-31 11:55:00,146.37,146.39,146.31,146.31,1556.0,119.3051,119.3214,119.2562,119.2562,1556.0
2019-10-31 12:00:00,146.34,146.34,146.2,146.2,2743.0,119.2806,119.2806,119.1665,119.1665,2743.0
2019-10-31 12:05:00,146.07,146.07,145.96,146.05,5597.0,119.0606,119.0606,118.9709,119.0443,5597.0
2019-10-31 12:10:00,146.05,146.13,145.94,146.11,4038.0,119.0443,119.1095,118.9546,119.0932,4038.0
2019-10-31 12:15:00,146.15,146.15,146.0,146.03,3130.0,119.1258,119.1258,119.0035,119.028,3130.0
2019-10-31 12:20:00,146.03,146.1,145.91,145.94,3977.0,119.028,119.085,118.9301,118.9546,3977.0
2019-10-31 12:25:00,145.98,146.1,145.98,146.02,5012.0,118.9872,119.085,118.9872,119.0198,5012.0
2019-10-31 12:30:00,145.99,146.04,145.82,145.83,3128.0,118.9953,119.0361,118.8568,118.8649,3128.0
2019-10-31 12:35:00,145.86,145.96,145.85,145.92,3717.0,118.8894,118.9709,118.8812,118.9383,3717.0
2019-10-31 12:40:00,145.89,145.9,145.69,145.72,3878.0,118.9138,118.922,118.7508,118.7753,3878.0
2019-10-31 12:45:00,145.69,145.69,145.48,145.55,2460.0,118.7508,118.7508,118.5796,118.6367,2460.0
2019-10-31 12:50:00,145.51,145.64,145.5,145.61,3500.0,118.6041,118.7101,118.596,118.6856,3500.0
2019-10-31 12:55:00,145.64,145.71,145.63,145.69,4099.0,118.7101,118.7671,118.7019,118.7508,4099.0
2019-10-31 13:00:00,145.63,145.84,145.61,145.77,2541.0,118.7019,118.8731,118.6856,118.816,2541.0
2019-10-31 13:05:00,145.81,146.02,145.77,145.99,3035.0,118.8486,119.0198,118.816,118.9953,3035.0
2019-10-31 13:10:00,145.96,146.06,145.84,145.95,6771.0,118.9709,119.0524,118.8731,118.9627,6771.0
2019-10-31 13:15:00,145.91,145.92,145.79,145.85,3835.0,118.9301,118.9383,118.8323,118.8812,3835.0
2019-10-31 13:20:00,145.84,145.84,145.76,145.8,1900.0,118.8731,118.8731,118.8079,118.8405,1900.0
2019-10-31 13:25:00,145.81,145.91,145.8,145.83,4655.0,118.8486,118.9301,118.8405,118.8649,4655.0
2019-10-31 13:30:00,145.85,146.02,145.85,145.99,12597.0,118.8812,119.0198,118.8812,118.9953,12597.0
2019-10-31 13:35:00,145.98,145.98,145.79,145.79,5933.0,118.9872,118.9872,118.8323,118.8323,5933.0
2019-10-31 13:40:00,145.82,145.83,145.77,145.77,1914.0,118.8568,118.8649,118.816,118.816,1914.0
2019-10-31 13:45:00,145.78,145.78,145.68,145.71,2575.0,118.8242,118.8242,118.7427,118.7671,2575.0
2019-10-31 13:50:00,145.71,145.76,145.69,145.71,2328.0,118.7671,118.8079,118.7508,118.7671,2328.0
2019-10-31 13:55:00,145.79,145.83,145.74,145.76,3938.0,118.8323,118.8649,118.7916,118.8079,3938.0
2019-10-31 14:00:00,145.75,145.79,145.6,145.63,5332.0,118.7997,118.8323,118.6775,118.7019,5332.0
2019-10-31 14:05:00,145.69,145.95,145.69,145.91,5143.0,118.7508,118.9627,118.7508,118.9301,5143.0
2019-10-31 14:10:00,145.89,145.95,145.88,145.89,5192.0,118.9138,118.9627,118.9057,118.9138,5192.0
2019-10-31 14:15:00,145.89,145.89,145.7,145.7,6675.0,118.9138,118.9138,118.759,118.759,6675.0
2019-10-31 14:20:00,145.71,145.85,145.71,145.81,9405.0,118.7671,118.8812,118.7671,118.8486,9405.0
2019-10-31 14:25:00,145.79,145.87,145.74,145.86,3757.0,118.8323,118.8975,118.7916,118.8894,3757.0
2019-10-31 14:30:00,145.87,145.9,145.74,145.75,6550.0,118.8975,118.922,118.7916,118.7997,6550.0
2019-10-31 14:35:00,145.77,145.82,145.67,145.67,8713.0,118.816,118.8568,118.7345,118.7345,8713.0
2019-10-31 14:40:00,145.69,145.77,145.62,145.72,5510.0,118.7508,118.816,118.6938,118.7753,5510.0
2019-10-31 14:45:00,145.71,145.74,145.58,145.74,7297.0,118.7671,118.7916,118.6612,118.7916,7297.0
2019-10-31 14:50:00,145.73,145.75,145.64,145.64,28296.0,118.7834,118.7997,118.7101,118.7101,28296.0
2019-10-31 14:55:00,145.66,145.79,145.65,145.79,5075.0,118.7264,118.8323,118.7182,118.8323,5075.0
2019-10-31 15:00:00,145.78,145.8,145.68,145.8,3808.0,118.8242,118.8405,118.7427,118.8405,3808.0
2019-10-31 15:05:00,145.8,145.89,145.79,145.82,10751.0,118.8405,118.9138,118.8323,118.8568,10751.0
2019-10-31 15:10:00,145.85,146.15,145.85,146.13,4710.0,118.8812,119.1258,118.8812,119.1095,4710.0
2019-10-31 15:15:00,146.18,146.21,146.13,146.15,6860.0,119.1502,119.1747,119.1095,119.1258,6860.0
2019-10-31 15:20:00,146.17,146.17,146.08,146.09,3537.0,119.1421,119.1421,119.0687,119.0769,3537.0
2019-10-31 15:25:00,146.11,146.21,146.09,146.14,5087.0,119.0932,119.1747,119.0769,119.1176,5087.0
2019-10-31 15:30:00,146.13,146.46,146.12,146.45,8743.0,119.1095,119.3784,119.1013,119.3703,8743.0
2019-10-31 15:35:00,146.44,146.45,146.18,146.19,9975.0,119.3621,119.3703,119.1502,119.1584,9975.0
2019-10-31 15:40:00,146.21,146.24,146.18,146.2,7518.0,119.1747,119.1991,119.1502,119.1665,7518.0
2019-10-31 15:45:00,146.19,146.22,146.08,146.2,22584.0,119.1584,119.1828,119.0687,119.1665,22584.0
2019-10-31 15:50:00,146.18,146.4,146.07,146.36,21866.0,119.1502,119.3295,119.0606,119.2969,21866.0
2019-10-31 15:55:00,146.36,146.77,146.32,146.73,94019.0,119.2969,119.6311,119.2643,119.5985,94019.0
2019-11-01 09:30:00,148.32,148.6,147.85,148.57,21440.0,120.8945,121.1227,120.5114,121.0983,21440.0
2019-11-01 09:35:00,148.46,148.47,148.18,148.25,4309.0,121.0086,121.0168,120.7804,120.8375,4309.0
2019-11-01 09:40:00,148.27,148.27,147.31,147.38,14396.0,120.8538,120.8538,120.0713,120.1283,14396.0
2019-11-01 09:45:00,147.49,147.67,147.44,147.67,6893.0,120.218,120.3647,120.1772,120.3647,6893.0
2019-11-01 09:50:00,147.66,147.68,147.55,147.61,18413.0,120.3566,120.3729,120.2669,120.3158,18413.0
2019-11-01 09:55:00,147.69,147.89,147.68,147.85,3000.0,120.381,120.544,120.3729,120.5114,3000.0
2019-11-01 10:00:00,147.71,148.0,147.46,147.9,3578.0,120.3973,120.6337,120.1935,120.5522,3578.0
2019-11-01 10:05:00,147.94,148.08,147.93,147.98,4574.0,120.5848,120.6989,120.5766,120.6174,4574.0
2019-11-01 10:10:00,148.0,148.07,147.96,148.07,4066.0,120.6337,120.6907,120.6011,120.6907,4066.0
2019-11-01 10:15:00,148.07,148.07,147.94,148.0,3379.0,120.6907,120.6907,120.5848,120.6337,3379.0
2019-11-01 10:20:00,148.02,148.04,147.87,148.04,7442.0,120.65,120.6663,120.5277,120.6663,7442.0
2019-11-01 10:25:00,148.01,148.02,147.77,147.83,3100.0,120.6418,120.65,120.4462,120.4951,3100.0
2019-11-01 10:30:00,147.85,148.02,147.81,147.98,6771.0,120.5114,120.65,120.4788,120.6174,6771.0
2019-11-01 10:35:00,147.94,148.09,147.94,148.06,36189.0,120.5848,120.707,120.5848,120.6826,36189.0
2019-11-01 10:40:00,148.09,148.35,148.09,148.24,5978.0,120.707,120.919,120.707,120.8293,5978.0
2019-11-01 10:45:00,148.19,148.26,148.18,148.23,3360.0,120.7886,120.8456,120.7804,120.8212,3360.0
2019-11-01 10:50:00,148.19,148.24,148.13,148.23,4961.0,120.7886,120.8293,120.7396,120.8212,4961.0
2019-11-01 10:55:00,148.22,148.25,148.1,148.12,5330.0,120.813,120.8375,120.7152,120.7315,5330.0
2019-11-01 11:00:00,148.15,148.29,148.13,148.16,6100.0,120.7559,120.8701,120.7396,120.7641,6100.0
2019-11-01 11:05:00,148.16,148.23,148.08,148.19,19172.0,120.7641,120.8212,120.6989,120.7886,19172.0
2019-11-01 11:10:00,148.21,148.24,148.16,148.22,7161.0,120.8049,120.8293,120.7641,120.813,7161.0
2019-11-01 11:15:00,148.19,148.2,148.1,148.14,3910.0,120.7886,120.7967,120.7152,120.7478,3910.0
2019-11-01 11:20:00,148.14,148.2,148.11,148.15,4523.0,120.7478,120.7967,120.7233,120.7559,4523.0
2019-11-01 11:25:00,148.15,148.2,148.09,148.19,6564.0,120.7559,120.7967,120.707,120.7886,6564.0
2019-11-01 11:30:00,148.19,148.34,148.16,148.32,4998.0,120.7886,120.9108,120.7641,120.8945,4998.0
2019-11-01 11:35:00,148.33,148.4,148.29,148.34,2744.0,120.9027,120.9597,120.8701,120.9108,2744.0
2019-11-01 11:40:00,148.34,148.39,148.29,148.29,3831.0,120.9108,120.9516,120.8701,120.8701,3831.0
2019-11-01 11:45:00,148.32,148.4,148.32,148.4,3735.0,120.8945,120.9597,120.8945,120.9597,3735.0
2019-11-01 11:50:00,148.42,148.42,148.16,148.23,3400.0,120.976,120.976,120.7641,120.8212,3400.0
2019-11-01 11:55:00,148.2,148.27,148.09,148.1,5441.0,120.7967,120.8538,120.707,120.7152,5441.0
2019-11-01 12:00:00,148.08,148.41,148.08,148.39,8107.0,120.6989,120.9679,120.6989,120.9516,8107.0
2019-11-01 12:05:00,148.4,148.54,148.39,148.5,13536.0,120.9597,121.0738,120.9516,121.0412,13536.0
2019-11-01 12:10:00,148.5,148.52,148.35,148.37,7960.0,121.0412,121.0575,120.919,120.9353,7960.0
2019-11-01 12:15:00,148.33,148.33,148.21,148.31,3750.0,120.9027,120.9027,120.8049,120.8864,3750.0
2019-11-01 12:20:00,148.36,148.49,148.35,148.42,2919.0,120.9271,121.0331,120.919,120.976,2919.0
2019-11-01 12:25:00,148.46,148.52,148.43,148.47,3000.0,121.0086,121.0575,120.9842,121.0168,3000.0
2019-11-01 12:30:00,148.47,148.6,148.47,148.58,3925.0,121.0168,121.1227,121.0168,121.1064,3925.0
2019-11-01 12:35:00,148.52,148.57,148.49,148.57,2503.0,121.0575,121.0983,121.0331,121.0983,2503.0
2019-11-01 12:40:00,148.52,148.52,148.43,148.45,9211.0,121.0575,121.0575,120.9842,121.0005,9211.0
2019-11-01 12:45:00,148.46,148.49,148.39,148.44,4412.0,121.0086,121.0331,120.9516,120.9923,4412.0
2019-11-01 12:50:00,148.44,148.5,148.44,148.45,4912.0,120.9923,121.0412,120.9923,121.0005,4912.0
2019-11-01 12:55:00,148.43,148.48,148.4,148.41,3200.0,120.9842,121.0249,120.9597,120.9679,3200.0
2019-11-01 13:00:00,148.38,148.48,148.38,148.48,6900.0,120.9434,121.0249,120.9434,121.0249,6900.0
2019-11-01 13:05:00,148.46,148.58,148.41,148.58,3441.0,121.0086,121.1064,120.9679,121.1064,3441.0
2019-11-01 13:10:00,148.59,148.66,148.51,148.66,4328.0,121.1146,121.1716,121.0494,121.1716,4328.0
2019-11-01 13:15:00,148.64,148.73,148.61,148.72,2861.0,121.1553,121.2287,121.1309,121.2205,2861.0
2019-11-01 13:20:00,148.75,148.83,148.75,148.79,3439.0,121.245,121.3102,121.245,121.2776,3439.0
2019-11-01 13:25:00,148.78,148.87,148.77,148.83,3101.0,121.2695,121.3428,121.2613,121.3102,3101.0
2019-11-01 13:30:00,148.81,148.84,148.74,148.75,14026.0,121.2939,121.3184,121.2369,121.245,14026.0
2019-11-01 13:35:00,148.74,148.83,148.7,148.83,7666.0,121.2369,121.3102,121.2042,121.3102,7666.0
2019-11-01 13:40:00,148.79,148.81,148.77,148.8,2360.0,121.2776,121.2939,121.2613,121.2858,2360.0
2019-11-01 13:45:00,148.83,148.89,148.78,148.88,3955.0,121.3102,121.3591,121.2695,121.351,3955.0
2019-11-01 13:50:00,148.89,148.89,148.79,148.83,3831.0,121.3591,121.3591,121.2776,121.3102,3831.0
2019-11-01 13:55:00,148.83,148.91,148.8,148.89,8052.0,121.3102,121.3754,121.2858,121.3591,8052.0
2019-11-01 14:00:00,148.86,148.9,148.86,148.87,3134.0,121.3347,121.3673,121.3347,121.3428,3134.0
2019-11-01 14:05:00,148.86,148.86,148.73,148.78,3493.0,121.3347,121.3347,121.2287,121.2695,3493.0
2019-11-01 14:10:00,148.77,148.82,148.76,148.82,5620.0,121.2613,121.3021,121.2532,121.3021,5620.0
2019-11-01 14:15:00,148.82,148.82,148.74,148.78,2755.0,121.3021,121.3021,121.2369,121.2695,2755.0
2019-11-01 14:20:00,148.8,148.83,148.68,148.69,5922.0,121.2858,121.3102,121.1879,121.1961,5922.0
2019-11-01 14:25:00,148.68,148.8,148.68,148.79,4765.0,121.1879,121.2858,121.1879,121.2776,4765.0
2019-11-01 14:30:00,148.81,148.81,148.71,148.77,3957.0,121.2939,121.2939,121.2124,121.2613,3957.0
2019-11-01 14:35:00,148.77,148.83,148.71,148.78,7656.0,121.2613,121.3102,121.2124,121.2695,7656.0
2019-11-01 14:40:00,148.79,148.81,148.73,148.78,9147.0,121.2776,121.2939,121.2287,121.2695,9147.0
2019-11-01 14:45:00,148.77,148.79,148.71,148.73,4763.0,121.2613,121.2776,121.2124,121.2287,4763.0
2019-11-01 14:50:00,148.73,148.73,148.59,148.64,4300.0,121.2287,121.2287,121.1146,121.1553,4300.0
2019-11-01 14:55:00,148.64,148.74,148.64,148.7,5130.0,121.1553,121.2369,121.1553,121.2042,5130.0
2019-11-01 15:00:00,148.72,148.72,148.61,148.61,4953.0,121.2205,121.2205,121.1309,121.1309,4953.0
2019-11-01 15:05:00,148.59,148.63,148.57,148.58,3229.0,121.1146,121.1472,121.0983,121.1064,3229.0
2019-11-01 15:10:00,148.56,148.67,148.55,148.64,3191.0,121.0901,121.1798,121.082,121.1553,3191.0
2019-11-01 15:15:00,148.66,148.68,148.59,148.61,3207.0,121.1716,121.1879,121.1146,121.1309,3207.0
2019-11-01 15:20:00,148.6,148.6,148.5,148.51,5531.0,121.1227,121.1227,121.0412,121.0494,5531.0
2019-11-01 15:25:00,148.48,148.61,148.45,148.61,7024.0,121.0249,121.1309,121.0005,121.1309,7024.0
2019-11-01 15:30:00,148.62,148.76,148.62,148.76,18290.0,121.139,121.2532,121.139,121.2532,18290.0
2019-11-01 15:35:00,148.75,148.86,148.74,148.86,15611.0,121.245,121.3347,121.2369,121.3347,15611.0
2019-11-01 15:40:00,148.87,148.87,148.58,148.64,42708.0,121.3428,121.3428,121.1064,121.1553,42708.0
2019-11-01 15:45:00,148.61,148.63,148.47,148.5,10306.0,121.1309,121.1472,121.0168,121.0412,10306.0
2019-11-01 15:50:00,148.49,148.57,148.45,148.56,18503.0,121.0331,121.0983,121.0005,121.0901,18503.0
2019-11-01 15:55:00,148.58,148.79,148.5,148.79,81459.0,121.1064,121.2776,121.0412,121.2776,81459.0
2019-11-04 09:30:00,150.39,150.68,150.0,150.28,31245.0,122.5818,122.8181,122.2639,122.4921,31245.0
2019-11-04 09:35:00,150.37,150.41,150.17,150.17,8211.0,122.5655,122.5981,122.4024,122.4024,8211.0
2019-11-04 09:40:00,150.25,150.54,150.25,150.43,7769.0,122.4676,122.704,122.4676,122.6144,7769.0
2019-11-04 09:45:00,150.49,150.49,150.02,150.26,8131.0,122.6633,122.6633,122.2802,122.4758,8131.0
2019-11-04 09:50:00,150.25,150.28,149.97,150.02,11616.0,122.4676,122.4921,122.2394,122.2802,11616.0
2019-11-04 09:55:00,149.94,150.1,149.91,149.94,16094.0,122.215,122.3454,122.1905,122.215,16094.0
2019-11-04 10:00:00,149.93,149.99,149.69,149.98,8173.0,122.2068,122.2557,122.0112,122.2476,8173.0
2019-11-04 10:05:00,149.99,150.01,149.71,149.92,9427.0,122.2557,122.272,122.0275,122.1987,9427.0
2019-11-04 10:10:00,149.9,150.03,149.89,149.94,14335.0,122.1824,122.2883,122.1742,122.215,14335.0
2019-11-04 10:15:00,149.95,150.02,149.82,149.97,15206.0,122.2231,122.2802,122.1172,122.2394,15206.0
2019-11-04 10:20:00,149.99,150.21,149.99,150.16,3222.0,122.2557,122.435,122.2557,122.3943,3222.0
2019-11-04 10:25:00,150.13,150.26,150.13,150.17,6398.0,122.3698,122.4758,122.3698,122.4024,6398.0
2019-11-04 10:30:00,150.21,150.36,150.17,150.32,3611.0,122.435,122.5573,122.4024,122.5247,3611.0
2019-11-04 10:35:00,150.32,150.32,150.13,150.15,6743.0,122.5247,122.5247,122.3698,122.3861,6743.0
2019-11-04 10:40:00,150.14,150.21,150.04,150.17,11887.0,122.378,122.435,122.2965,122.4024,11887.0
2019-11-04 10:45:00,150.21,150.35,150.15,150.35,11444.0,122.435,122.5492,122.3861,122.5492,11444.0
2019-11-04 10:50:00,150.36,150.42,150.29,150.37,5476.0,122.5573,122.6062,122.5002,122.5655,5476.0
2019-11-04 10:55:00,150.39,150.52,150.39,150.4,7942.0,122.5818,122.6877,122.5818,122.5899,7942.0
2019-11-04 11:00:00,150.43,150.61,150.4,150.6,4083.0,122.6144,122.7611,122.5899,122.7529,4083.0
2019-11-04 11:05:00,150.6,150.63,150.48,150.57,4874.0,122.7529,122.7774,122.6551,122.7285,4874.0
2019-11-04 11:10:00,150.57,150.57,150.39,150.4,4144.0,122.7285,122.7285,122.5818,122.5899,4144.0
2019-11-04 11:15:00,150.39,150.55,150.39,150.55,4699.0,122.5818,122.7122,122.5818,122.7122,4699.0
2019-11-04 11:20:00,150.58,150.64,150.53,150.56,5599.0,122.7366,122.7855,122.6959,122.7203,5599.0
2019-11-04 11:25:00,150.56,150.64,150.51,150.62,4414.0,122.7203,122.7855,122.6796,122.7692,4414.0
2019-11-04 11:30:00,150.62,150.73,150.55,150.64,6770.0,122.7692,122.8589,122.7122,122.7855,6770.0
2019-11-04 11:35:00,150.64,150.65,150.53,150.54,2994.0,122.7855,122.7937,122.6959,122.704,2994.0
2019-11-04 11:40:00,150.54,150.54,150.4,150.52,15529.0,122.704,122.704,122.5899,122.6877,15529.0
2019-11-04 11:45:00,150.53,150.53,150.48,150.5,2733.0,122.6959,122.6959,122.6551,122.6714,2733.0
2019-11-04 11:50:00,150.49,150.54,150.41,150.53,6104.0,122.6633,122.704,122.5981,122.6959,6104.0
2019-11-04 11:55:00,150.53,150.58,150.44,150.47,3364.0,122.6959,122.7366,122.6225,122.647,3364.0
2019-11-04 12:00:00,150.46,150.46,150.25,150.3,8998.0,122.6388,122.6388,122.4676,122.5084,8998.0
2019-11-04 12:05:00,150.29,150.37,150.29,150.34,2341.0,122.5002,122.5655,122.5002,122.541,2341.0
2019-11-04 12:10:00,150.28,150.36,150.23,150.23,3316.0,122.4921,122.5573,122.4513,122.4513,3316.0
2019-11-04 12:15:00,150.26,150.27,150.16,150.17,1898.0,122.4758,122.4839,122.3943,122.4024,1898.0
2019-11-04 12:20:00,150.19,150.24,150.08,150.1,3006.0,122.4187,122.4595,122.3291,122.3454,3006.0
2019-11-04 12:25:00,150.12,150.14,150.03,150.1,4189.0,122.3617,122.378,122.2883,122.3454,4189.0
2019-11-04 12:30:00,150.08,150.1,150.02,150.1,2394.0,122.3291,122.3454,122.2802,122.3454,2394.0
2019-11-04 12:35:00,150.08,150.12,150.07,150.08,3219.0,122.3291,122.3617,122.3209,122.3291,3219.0
2019-11-04 12:40:00,150.06,150.2,149.97,150.2,15484.0,122.3128,122.4269,122.2394,122.4269,15484.0
2019-11-04 12:45:00,150.2,150.21,150.13,150.19,4220.0,122.4269,122.435,122.3698,122.4187,4220.0
2019-11-04 12:50:00,150.19,150.28,150.14,150.25,3718.0,122.4187,122.4921,122.378,122.4676,3718.0
2019-11-04 12:55:00,150.27,150.31,150.22,150.22,4044.0,122.4839,122.5165,122.4432,122.4432,4044.0
2019-11-04 13:00:00,150.2,150.22,150.09,150.2,4911.0,122.4269,122.4432,122.3372,122.4269,4911.0
2019-11-04 13:05:00,150.2,150.28,150.2,150.2,4407.0,122.4269,122.4921,122.4269,122.4269,4407.0
2019-11-04 13:10:00,150.21,150.24,150.16,150.16,3586.0,122.435,122.4595,122.3943,122.3943,3586.0
2019-11-04 13:15:00,150.18,150.32,150.16,150.32,5995.0,122.4106,122.5247,122.3943,122.5247,5995.0
2019-11-04 13:20:00,150.33,150.43,150.33,150.39,3934.0,122.5328,122.6144,122.5328,122.5818,3934.0
2019-11-04 13:25:00,150.43,150.43,150.23,150.24,6519.0,122.6144,122.6144,122.4513,122.4595,6519.0
2019-11-04 13:30:00,150.27,150.35,150.26,150.34,6446.0,122.4839,122.5492,122.4758,122.541,6446.0
2019-11-04 13:35:00,150.35,150.37,150.34,150.34,3526.0,122.5492,122.5655,122.541,122.541,3526.0
2019-11-04 13:40:00,150.31,150.42,150.29,150.39,6669.0,122.5165,122.6062,122.5002,122.5818,6669.0
2019-11-04 13:45:00,150.4,150.4,150.28,150.31,5073.0,122.5899,122.5899,122.4921,122.5165,5073.0
2019-11-04 13:50:00,150.33,150.35,150.28,150.34,3224.0,122.5328,122.5492,122.4921,122.541,3224.0
2019-11-04 13:55:00,150.34,150.45,150.34,150.44,4590.0,122.541,122.6307,122.541,122.6225,4590.0
2019-11-04 14:00:00,150.44,150.53,150.4,150.5,5353.0,122.6225,122.6959,122.5899,122.6714,5353.0
2019-11-04 14:05:00,150.47,150.5,150.36,150.41,6183.0,122.647,122.6714,122.5573,122.5981,6183.0
2019-11-04 14:10:00,150.39,150.45,150.34,150.38,11911.0,122.5818,122.6307,122.541,122.5736,11911.0
2019-11-04 14:15:00,150.38,150.44,150.38,150.44,5010.0,122.5736,122.6225,122.5736,122.6225,5010.0
2019-11-04 14:20:00,150.45,150.59,150.42,150.49,7010.0,122.6307,122.7448,122.6062,122.6633,7010.0
2019-11-04 14:25:00,150.48,150.52,150.4,150.42,7185.0,122.6551,122.6877,122.5899,122.6062,7185.0
2019-11-04 14:30:00,150.41,150.42,150.3,150.32,7798.0,122.5981,122.6062,122.5084,122.5247,7798.0
2019-11-04 14:35:00,150.32,150.36,150.3,150.32,5418.0,122.5247,122.5573,122.5084,122.5247,5418.0
2019-11-04 14:40:00,150.32,150.33,150.24,150.24,7086.0,122.5247,122.5328,122.4595,122.4595,7086.0
2019-11-04 14:45:00,150.24,150.27,150.17,150.17,5891.0,122.4595,122.4839,122.4024,122.4024,5891.0
2019-11-04 14:50:00,150.16,150.19,150.11,150.11,7538.0,122.3943,122.4187,122.3535,122.3535,7538.0
2019-11-04 14:55:00,150.13,150.16,150.07,150.1,13993.0,122.3698,122.3943,122.3209,122.3454,13993.0
2019-11-04 15:00:00,150.1,150.1,149.98,150.03,18078.0,122.3454,122.3454,122.2476,122.2883,18078.0
2019-11-04 15:05:00,150.02,150.1,149.98,150.0,10678.0,122.2802,122.3454,122.2476,122.2639,10678.0
2019-11-04 15:10:00,150.01,150.01,149.77,149.78,8263.0,122.272,122.272,122.0764,122.0845,8263.0
2019-11-04 15:15:00,149.79,149.89,149.74,149.89,27742.0,122.0927,122.1742,122.0519,122.1742,27742.0
2019-11-04 15:20:00,149.89,150.0,149.88,149.94,10601.0,122.1742,122.2639,122.1661,122.215,10601.0
2019-11-04 15:25:00,149.96,149.98,149.81,149.83,12095.0,122.2313,122.2476,122.109,122.1253,12095.0
2019-11-04 15:30:00,149.83,150.05,149.8,150.04,18556.0,122.1253,122.3046,122.1008,122.2965,18556.0
2019-11-04 15:35:00,150.02,150.03,149.91,149.93,19658.0,122.2802,122.2883,122.1905,122.2068,19658.0
2019-11-04 15:40:00,149.95,150.16,149.95,150.07,15318.0,122.2231,122.3943,122.2231,122.3209,15318.0
2019-11-04 15:45:00,150.07,150.17,149.99,150.03,25185.0,122.3209,122.4024,122.2557,122.2883,25185.0
2019-11-04 15:50:00,150.03,150.24,149.99,150.06,28298.0,122.2883,122.4595,122.2557,122.3128,28298.0
2019-11-04 15:55:00,150.07,150.12,149.97,150.03,62259.0,122.3209,122.3617,122.2394,122.2883,62259.0
2019-11-05 09:30:00,150.63,151.08,150.45,150.72,41437.0,122.7774,123.1442,122.6307,122.8507,41437.0
2019-11-05 09:35:00,150.73,151.15,150.73,150.98,7194.0,122.8589,123.2012,122.8589,123.0627,7194.0
2019-11-05 09:40:00,150.99,151.46,150.9,151.39,8113.0,123.0708,123.4539,122.9975,123.3968,8113.0
2019-11-05 09:45:00,151.37,151.5,151.19,151.37,8725.0,123.3805,123.4865,123.2338,123.3805,8725.0
2019-11-05 09:50:00,151.4,151.48,151.29,151.43,8399.0,123.405,123.4702,123.3153,123.4295,8399.0
2019-11-05 09:55:00,151.37,151.38,151.13,151.38,14724.0,123.3805,123.3887,123.1849,123.3887,14724.0
2019-11-05 10:00:00,151.39,151.92,151.39,151.92,18148.0,123.3968,123.8288,123.3968,123.8288,18148.0
2019-11-05 10:05:00,151.89,152.11,151.81,151.84,16988.0,123.8044,123.9837,123.7392,123.7636,16988.0
2019-11-05 10:10:00,151.84,151.98,151.52,151.97,25039.0,123.7636,123.8778,123.5028,123.8696,25039.0
2019-11-05 10:15:00,152.03,152.14,151.96,152.04,10670.0,123.9185,124.0082,123.8614,123.9267,10670.0
2019-11-05 10:20:00,151.94,151.97,151.81,151.81,9089.0,123.8451,123.8696,123.7392,123.7392,9089.0
2019-11-05 10:25:00,151.79,151.88,151.54,151.55,6607.0,123.7229,123.7962,123.5191,123.5273,6607.0
2019-11-05 10:30:00,151.57,151.57,151.34,151.42,5542.0,123.5436,123.5436,123.3561,123.4213,5542.0
2019-11-05 10:35:00,151.45,151.67,151.36,151.37,9638.0,123.4458,123.6251,123.3724,123.3805,9638.0
2019-11-05 10:40:00,151.35,151.44,151.22,151.26,15740.0,123.3642,123.4376,123.2583,123.2909,15740.0
2019-11-05 10:45:00,151.27,151.36,151.21,151.34,5510.0,123.299,123.3724,123.2501,123.3561,5510.0
2019-11-05 10:50:00,151.27,151.32,151.05,151.13,7745.0,123.299,123.3398,123.1197,123.1849,7745.0
2019-11-05 10:55:00,151.11,151.23,151.01,151.23,5644.0,123.1686,123.2664,123.0871,123.2664,5644.0
2019-11-05 11:00:00,151.25,151.32,151.18,151.18,13104.0,123.2827,123.3398,123.2257,123.2257,13104.0
2019-11-05 11:05:00,151.23,151.26,151.12,151.22,6805.0,123.2664,123.2909,123.1768,123.2583,6805.0
2019-11-05 11:10:00,151.22,151.29,151.11,151.17,9217.0,123.2583,123.3153,123.1686,123.2175,9217.0
2019-11-05 11:15:00,151.19,151.3,151.16,151.22,11731.0,123.2338,123.3235,123.2094,123.2583,11731.0
2019-11-05 11:20:00,151.22,151.43,151.22,151.39,26555.0,123.2583,123.4295,123.2583,123.3968,26555.0
2019-11-05 11:25:00,151.39,151.45,151.2,151.29,8060.0,123.3968,123.4458,123.242,123.3153,8060.0
2019-11-05 11:30:00,151.31,151.33,151.15,151.19,6600.0,123.3316,123.3479,123.2012,123.2338,6600.0
2019-11-05 11:35:00,151.22,151.26,150.98,151.02,7330.0,123.2583,123.2909,123.0627,123.0953,7330.0
2019-11-05 11:40:00,151.02,151.06,150.93,150.95,6220.0,123.0953,123.1279,123.0219,123.0382,6220.0
2019-11-05 11:45:00,150.93,150.97,150.7,150.7,5664.0,123.0219,123.0545,122.8344,122.8344,5664.0
2019-11-05 11:50:00,150.69,150.69,150.37,150.39,16987.0,122.8263,122.8263,122.5655,122.5818,16987.0
2019-11-05 11:55:00,150.4,150.44,150.34,150.39,10342.0,122.5899,122.6225,122.541,122.5818,10342.0
2019-11-05 12:00:00,150.39,150.39,150.0,150.04,15302.0,122.5818,122.5818,122.2639,122.2965,15302.0
2019-11-05 12:05:00,150.1,150.21,150.1,150.18,10787.0,122.3454,122.435,122.3454,122.4106,10787.0
2019-11-05 12:10:00,150.19,150.56,150.18,150.53,13613.0,122.4187,122.7203,122.4106,122.6959,13613.0
2019-11-05 12:15:00,150.54,150.67,150.53,150.67,6812.0,122.704,122.81,122.6959,122.81,6812.0
2019-11-05 12:20:00,150.68,150.77,150.55,150.62,5895.0,122.8181,122.8915,122.7122,122.7692,5895.0
2019-11-05 12:25:00,150.65,150.65,150.53,150.62,9997.0,122.7937,122.7937,122.6959,122.7692,9997.0
2019-11-05 12:30:00,150.59,150.66,150.55,150.57,6356.0,122.7448,122.8018,122.7122,122.7285,6356.0
2019-11-05 12:35:00,150.58,150.6,150.53,150.55,7920.0,122.7366,122.7529,122.6959,122.7122,7920.0
2019-11-05 12:40:00,150.55,150.7,150.51,150.7,12357.0,122.7122,122.8344,122.6796,122.8344,12357.0
2019-11-05 12:45:00,150.71,150.77,150.71,150.74,4378.0,122.8426,122.8915,122.8426,122.867,4378.0
2019-11-05 12:50:00,150.75,150.85,150.75,150.84,3867.0,122.8752,122.9567,122.8752,122.9485,3867.0
2019-11-05 12:55:00,150.89,151.08,150.89,151.06,10814.0,122.9893,123.1442,122.9893,123.1279,10814.0
2019-11-05 13:00:00,151.05,151.1,151.04,151.09,6174.0,123.1197,123.1605,123.1116,123.1523,6174.0
2019-11-05 13:05:00,151.09,151.13,151.07,151.09,3997.0,123.1523,123.1849,123.136,123.1523,3997.0
2019-11-05 13:10:00,151.1,151.34,151.08,151.28,16803.0,123.1605,123.3561,123.1442,123.3072,16803.0
2019-11-05 13:15:00,151.25,151.32,151.03,151.04,25034.0,123.2827,123.3398,123.1034,123.1116,25034.0
2019-11-05 13:20:00,151.06,151.11,150.94,151.1,3380.0,123.1279,123.1686,123.0301,123.1605,3380.0
2019-11-05 13:25:00,151.1,151.25,151.1,151.16,4386.0,123.1605,123.2827,123.1605,123.2094,4386.0
2019-11-05 13:30:00,151.12,151.25,151.11,151.21,6558.0,123.1768,123.2827,123.1686,123.2501,6558.0
2019-11-05 13:35:00,151.16,151.16,151.06,151.11,7387.0,123.2094,123.2094,123.1279,123.1686,7387.0
2019-11-05 13:40:00,151.12,151.14,151.05,151.07,2186.0,123.1768,123.1931,123.1197,123.136,2186.0
2019-11-05 13:45:00,151.1,151.16,151.02,151.03,4088.0,123.1605,123.2094,123.0953,123.1034,4088.0
2019-11-05 13:50:00,151.02,151.09,150.97,151.04,4562.0,123.0953,123.1523,123.0545,123.1116,4562.0
2019-11-05 13:55:00,151.06,151.3,151.06,151.27,4431.0,123.1279,123.3235,123.1279,123.299,4431.0
2019-11-05 14:00:00,151.28,151.28,151.15,151.16,5030.0,123.3072,123.3072,123.2012,123.2094,5030.0
2019-11-05 14:05:00,151.17,151.19,151.09,151.09,4945.0,123.2175,123.2338,123.1523,123.1523,4945.0
2019-11-05 14:10:00,151.11,151.32,151.1,151.31,5192.0,123.1686,123.3398,123.1605,123.3316,5192.0
2019-11-05 14:15:00,151.34,151.4,151.31,151.37,4338.0,123.3561,123.405,123.3316,123.3805,4338.0
2019-11-05 14:20:00,151.41,151.42,151.36,151.42,5278.0,123.4131,123.4213,123.3724,123.4213,5278.0
2019-11-05 14:25:00,151.4,151.43,151.37,151.4,2754.0,123.405,123.4295,123.3805,123.405,2754.0
2019-11-05 14:30:00,151.4,151.43,151.35,151.38,3321.0,123.405,123.4295,123.3642,123.3887,3321.0
2019-11-05 14:35:00,151.4,151.4,151.2,151.2,7117.0,123.405,123.405,123.242,123.242,7117.0
2019-11-05 14:40:00,151.19,151.24,151.15,151.24,5928.0,123.2338,123.2746,123.2012,123.2746,5928.0
2019-11-05 14:45:00,151.24,151.28,151.15,151.2,6130.0,123.2746,123.3072,123.2012,123.242,6130.0
2019-11-05 14:50:00,151.19,151.24,151.1,151.24,4788.0,123.2338,123.2746,123.1605,123.2746,4788.0
2019-11-05 14:55:00,151.24,151.35,151.23,151.34,6511.0,123.2746,123.3642,123.2664,123.3561,6511.0
2019-11-05 15:00:00,151.33,151.33,151.19,151.22,9292.0,123.3479,123.3479,123.2338,123.2583,9292.0
2019-11-05 15:05:00,151.22,151.23,151.02,151.18,7237.0,123.2583,123.2664,123.0953,123.2257,7237.0
2019-11-05 15:10:00,151.15,151.16,151.08,151.1,5310.0,123.2012,123.2094,123.1442,123.1605,5310.0
2019-11-05 15:15:00,151.11,151.11,150.92,150.98,4609.0,123.1686,123.1686,123.0138,123.0627,4609.0
2019-11-05 15:20:00,150.97,151.11,150.93,151.11,7319.0,123.0545,123.1686,123.0219,123.1686,7319.0
2019-11-05 15:25:00,151.11,151.14,151.05,151.14,7219.0,123.1686,123.1931,123.1197,123.1931,7219.0
2019-11-05 15:30:00,151.11,151.21,151.08,151.17,26307.0,123.1686,123.2501,123.1442,123.2175,26307.0
2019-11-05 15:35:00,151.16,151.26,151.12,151.26,8696.0,123.2094,123.2909,123.1768,123.2909,8696.0
2019-11-05 15:40:00,151.23,151.29,151.04,151.06,14592.0,123.2664,123.3153,123.1116,123.1279,14592.0
2019-11-05 15:45:00,151.06,151.12,150.92,150.98,10605.0,123.1279,123.1768,123.0138,123.0627,10605.0
2019-11-05 15:50:00,150.95,151.02,150.87,150.91,24400.0,123.0382,123.0953,122.973,123.0056,24400.0
2019-11-05 15:55:00,150.92,151.09,150.86,151.06,56425.0,123.0138,123.1523,122.9648,123.1279,56425.0
2019-11-06 09:30:00,150.55,150.86,150.42,150.44,15934.0,122.7122,122.9648,122.6062,122.6225,15934.0
2019-11-06 09:35:00,150.42,150.58,149.95,150.14,5653.0,122.6062,122.7366,122.2231,122.378,5653.0
2019-11-06 09:40:00,150.24,150.94,150.14,150.94,7503.0,122.4595,123.0301,122.378,123.0301,7503.0
2019-11-06 09:45:00,150.93,151.05,150.51,150.53,10820.0,123.0219,123.1197,122.6796,122.6959,10820.0
2019-11-06 09:50:00,150.5,150.97,150.5,150.84,7942.0,122.6714,123.0545,122.6714,122.9485,7942.0
2019-11-06 09:55:00,150.87,151.22,150.86,151.16,10523.0,122.973,123.2583,122.9648,123.2094,10523.0
2019-11-06 10:00:00,151.17,151.4,151.01,151.01,14091.0,123.2175,123.405,123.0871,123.0871,14091.0
2019-11-06 10:05:00,151.03,151.2,150.93,150.99,6463.0,123.1034,123.242,123.0219,123.0708,6463.0
2019-11-06 10:10:00,150.99,151.47,150.98,151.47,5048.0,123.0708,123.4621,123.0627,123.4621,5048.0
2019-11-06 10:15:00,151.42,151.44,151.07,151.08,5679.0,123.4213,123.4376,123.136,123.1442,5679.0
2019-11-06 10:20:00,151.1,151.22,150.99,151.22,8324.0,123.1605,123.2583,123.0708,123.2583,8324.0
2019-11-06 10:25:00,151.36,151.36,150.99,151.09,4877.0,123.3724,123.3724,123.0708,123.1523,4877.0
2019-11-06 10:30:00,151.08,151.14,150.96,150.96,5000.0,123.1442,123.1931,123.0464,123.0464,5000.0
2019-11-06 10:35:00,150.98,151.01,150.91,150.97,2809.0,123.0627,123.0871,123.0056,123.0545,2809.0
2019-11-06 10:40:00,151.03,151.26,151.02,151.25,5163.0,123.1034,123.2909,123.0953,123.2827,5163.0
2019-11-06 10:45:00,151.22,151.24,151.03,151.12,12593.0,123.2583,123.2746,123.1034,123.1768,12593.0
2019-11-06 10:50:00,151.16,151.16,151.07,151.11,4523.0,123.2094,123.2094,123.136,123.1686,4523.0
2019-11-06 10:55:00,151.17,151.42,151.12,151.28,5199.0,123.2175,123.4213,123.1768,123.3072,5199.0
2019-11-06 11:00:00,151.28,151.46,151.28,151.37,13181.0,123.3072,123.4539,123.3072,123.3805,13181.0
2019-11-06 11:05:00,151.41,151.46,151.35,151.39,6213.0,123.4131,123.4539,123.3642,123.3968,6213.0
2019-11-06 11:10:00,151.33,151.37,151.12,151.18,11414.0,123.3479,123.3805,123.1768,123.2257,11414.0
2019-11-06 11:15:00,151.12,151.15,151.0,151.09,22281.0,123.1768,123.2012,123.079,123.1523,22281.0
2019-11-06 11:20:00,151.09,151.13,150.98,151.1,11460.0,123.1523,123.1849,123.0627,123.1605,11460.0
2019-11-06 11:25:00,151.12,151.16,150.98,150.99,4622.0,123.1768,123.2094,123.0627,123.0708,4622.0
2019-11-06 11:30:00,150.98,151.19,150.98,151.19,3560.0,123.0627,123.2338,123.0627,123.2338,3560.0
2019-11-06 11:35:00,151.17,151.2,151.06,151.16,3645.0,123.2175,123.242,123.1279,123.2094,3645.0
2019-11-06 11:40:00,151.16,151.16,150.6,150.62,10804.0,123.2094,123.2094,122.7529,122.7692,10804.0
2019-11-06 11:45:00,150.7,150.91,150.39,150.85,16459.0,122.8344,123.0056,122.5818,122.9567,16459.0
2019-11-06 11:50:00,150.85,150.85,150.45,150.45,8402.0,122.9567,122.9567,122.6307,122.6307,8402.0
2019-11-06 11:55:00,150.65,150.78,150.63,150.76,34604.0,122.7937,122.8996,122.7774,122.8833,34604.0
2019-11-06 12:00:00,150.8,150.96,150.72,150.96,4251.0,122.9159,123.0464,122.8507,123.0464,4251.0
2019-11-06 12:05:00,150.93,151.08,150.88,150.96,10891.0,123.0219,123.1442,122.9811,123.0464,10891.0
2019-11-06 12:10:00,150.99,151.12,150.95,151.11,11905.0,123.0708,123.1768,123.0382,123.1686,11905.0
2019-11-06 12:15:00,151.12,151.17,151.04,151.07,3435.0,123.1768,123.2175,123.1116,123.136,3435.0
2019-11-06 12:20:00,151.07,151.12,150.94,151.0,6455.0,123.136,123.1768,123.0301,123.079,6455.0
2019-11-06 12:25:00,150.96,151.0,150.79,150.8,5313.0,123.0464,123.079,122.9078,122.9159,5313.0
2019-11-06 12:30:00,150.82,150.95,150.72,150.94,20166.0,122.9322,123.0382,122.8507,123.0301,20166.0
2019-11-06 12:35:00,150.96,151.02,150.9,150.91,11628.0,123.0464,123.0953,122.9975,123.0056,11628.0
2019-11-06 12:40:00,150.95,150.99,150.71,150.71,13265.0,123.0382,123.0708,122.8426,122.8426,13265.0
2019-11-06 12:45:00,150.7,150.83,150.69,150.76,3304.0,122.8344,122.9404,122.8263,122.8833,3304.0
2019-11-06 12:50:00,150.83,150.99,150.82,150.97,8553.0,122.9404,123.0708,122.9322,123.0545,8553.0
2019-11-06 12:55:00,150.98,151.02,150.81,151.01,8131.0,123.0627,123.0953,122.9241,123.0871,8131.0
2019-11-06 13:00:00,151.03,151.14,151.03,151.05,31450.0,123.1034,123.1931,123.1034,123.1197,31450.0
2019-11-06 13:05:00,151.03,151.03,150.7,150.72,6708.0,123.1034,123.1034,122.8344,122.8507,6708.0
2019-11-06 13:10:00,150.72,150.81,150.71,150.76,5464.0,122.8507,122.9241,122.8426,122.8833,5464.0
2019-11-06 13:15:00,150.78,150.9,150.75,150.83,6872.0,122.8996,122.9975,122.8752,122.9404,6872.0
2019-11-06 13:20:00,150.84,150.98,150.84,150.96,5469.0,122.9485,123.0627,122.9485,123.0464,5469.0
2019-11-06 13:25:00,150.93,150.98,150.87,150.96,4958.0,123.0219,123.0627,122.973,123.0464,4958.0
2019-11-06 13:30:00,150.99,151.02,150.91,150.94,8031.0,123.0708,123.0953,123.0056,123.0301,8031.0
2019-11-06 13:35:00,150.89,151.05,150.79,150.79,28056.0,122.9893,123.1197,122.9078,122.9078,28056.0
2019-11-06 13:40:00,150.81,151.0,150.81,151.0,4734.0,122.9241,123.079,122.9241,123.079,4734.0
2019-11-06 13:45:00,151.02,151.11,151.02,151.1,6030.0,123.0953,123.1686,123.0953,123.1605,6030.0
2019-11-06 13:50:00,151.11,151.16,151.09,151.12,6811.0,123.1686,123.2094,123.1523,123.1768,6811.0
2019-11-06 13:55:00,151.13,151.23,151.13,151.2,6466.0,123.1849,123.2664,123.1849,123.242,6466.0
2019-11-06 14:00:00,151.21,151.28,151.1,151.12,4326.0,123.2501,123.3072,123.1605,123.1768,4326.0
2019-11-06 14:05:00,151.14,151.27,151.14,151.25,3498.0,123.1931,123.299,123.1931,123.2827,3498.0
2019-11-06 14:10:00,151.27,151.27,151.18,151.2,7288.0,123.299,123.299,123.2257,123.242,7288.0
2019-11-06 14:15:00,151.21,151.23,151.13,151.2,4955.0,123.2501,123.2664,123.1849,123.242,4955.0
2019-11-06 14:20:00,151.18,151.27,151.12,151.15,33472.0,123.2257,123.299,123.1768,123.2012,33472.0
2019-11-06 14:25:00,151.14,151.21,151.1,151.2,18785.0,123.1931,123.2501,123.1605,123.242,18785.0
2019-11-06 14:30:00,151.24,151.29,151.08,151.09,24112.0,123.2746,123.3153,123.1442,123.1523,24112.0
2019-11-06 14:35:00,151.09,151.24,151.08,151.24,5349.0,123.1523,123.2746,123.1442,123.2746,5349.0
2019-11-06 14:40:00,151.27,151.29,151.23,151.25,4772.0,123.299,123.3153,123.2664,123.2827,4772.0
2019-11-06 14:45:00,151.27,151.33,151.23,151.32,5625.0,123.299,123.3479,123.2664,123.3398,5625.0
2019-11-06 14:50:00,151.31,151.41,151.29,151.41,5286.0,123.3316,123.4131,123.3153,123.4131,5286.0
2019-11-06 14:55:00,151.41,151.49,151.4,151.47,20435.0,123.4131,123.4784,123.405,123.4621,20435.0
2019-11-06 15:00:00,151.47,151.48,151.33,151.36,8409.0,123.4621,123.4702,123.3479,123.3724,8409.0
2019-11-06 15:05:00,151.36,151.41,151.31,151.31,13034.0,123.3724,123.4131,123.3316,123.3316,13034.0
2019-11-06 15:10:00,151.31,151.52,151.31,151.47,28430.0,123.3316,123.5028,123.3316,123.4621,28430.0
2019-11-06 15:15:00,151.44,151.61,151.41,151.57,24218.0,123.4376,123.5762,123.4131,123.5436,24218.0
2019-11-06 15:20:00,151.58,151.6,151.52,151.53,8428.0,123.5517,123.568,123.5028,123.511,8428.0
2019-11-06 15:25:00,151.55,151.57,151.41,151.42,7629.0,123.5273,123.5436,123.4131,123.4213,7629.0
2019-11-06 15:30:00,151.41,151.41,151.29,151.4,35170.0,123.4131,123.4131,123.3153,123.405,35170.0
2019-11-06 15:35:00,151.4,151.57,151.39,151.55,18766.0,123.405,123.5436,123.3968,123.5273,18766.0
2019-11-06 15:40:00,151.56,151.56,151.37,151.42,21466.0,123.5354,123.5354,123.3805,123.4213,21466.0
2019-11-06 15:45:00,151.42,151.5,151.36,151.5,20094.0,123.4213,123.4865,123.3724,123.4865,20094.0
2019-11-06 15:50:00,151.5,151.68,151.5,151.52,28698.0,123.4865,123.6332,123.4865,123.5028,28698.0
2019-11-06 15:55:00,151.53,151.76,151.4,151.69,93810.0,123.511,123.6984,123.405,123.6414,93810.0
2019-11-07 09:30:00,152.95,153.36,152.52,153.05,20832.0,124.6684,125.0026,124.3179,124.7499,20832.0
2019-11-07 09:35:00,153.16,153.81,153.03,153.81,27677.0,124.8396,125.3694,124.7336,125.3694,27677.0
2019-11-07 09:40:00,153.7,153.77,153.57,153.6,8236.0,125.2797,125.3368,125.1737,125.1982,8236.0
2019-11-07 09:45:00,153.6,153.61,153.2,153.29,4805.0,125.1982,125.2064,124.8722,124.9455,4805.0
2019-11-07 09:50:00,153.41,153.56,153.35,153.52,8207.0,125.0433,125.1656,124.9944,125.133,8207.0
2019-11-07 09:55:00,153.5,153.8,153.5,153.76,12721.0,125.1167,125.3612,125.1167,125.3286,12721.0
2019-11-07 10:00:00,153.79,153.79,153.63,153.66,15203.0,125.3531,125.3531,125.2227,125.2471,15203.0
2019-11-07 10:05:00,153.69,153.88,153.56,153.58,16045.0,125.2716,125.4264,125.1656,125.1819,16045.0
2019-11-07 10:10:00,153.57,153.68,153.54,153.62,13182.0,125.1737,125.2634,125.1493,125.2145,13182.0
2019-11-07 10:15:00,153.63,153.91,153.63,153.87,9243.0,125.2227,125.4509,125.2227,125.4183,9243.0
2019-11-07 10:20:00,153.86,153.86,153.62,153.62,13524.0,125.4101,125.4101,125.2145,125.2145,13524.0
2019-11-07 10:25:00,153.62,153.83,153.62,153.69,13649.0,125.2145,125.3857,125.2145,125.2716,13649.0
2019-11-07 10:30:00,153.75,153.89,153.67,153.7,9171.0,125.3205,125.4346,125.2553,125.2797,9171.0
2019-11-07 10:35:00,153.7,153.88,153.61,153.88,6120.0,125.2797,125.4264,125.2064,125.4264,6120.0
2019-11-07 10:40:00,153.88,153.92,153.7,153.72,21097.0,125.4264,125.459,125.2797,125.296,21097.0
2019-11-07 10:45:00,153.71,153.85,153.71,153.84,3025.0,125.2879,125.402,125.2879,125.3938,3025.0
2019-11-07 10:50:00,153.95,154.22,153.93,154.16,6929.0,125.4835,125.7036,125.4672,125.6547,6929.0
2019-11-07 10:55:00,154.2,154.31,154.13,154.21,3279.0,125.6873,125.7769,125.6302,125.6954,3279.0
2019-11-07 11:00:00,154.24,154.39,154.12,154.17,34907.0,125.7199,125.8421,125.622,125.6628,34907.0
2019-11-07 11:05:00,154.13,154.13,153.89,153.95,8858.0,125.6302,125.6302,125.4346,125.4835,8858.0
2019-11-07 11:10:00,153.94,154.14,153.94,154.03,4729.0,125.4753,125.6384,125.4753,125.5487,4729.0
2019-11-07 11:15:00,154.02,154.19,154.02,154.14,3953.0,125.5405,125.6791,125.5405,125.6384,3953.0
2019-11-07 11:20:00,154.16,154.27,154.16,154.21,5750.0,125.6547,125.7443,125.6547,125.6954,5750.0
2019-11-07 11:25:00,154.2,154.35,154.18,154.35,8073.0,125.6873,125.8095,125.671,125.8095,8073.0
2019-11-07 11:30:00,154.34,154.36,154.27,154.3,4809.0,125.8014,125.8177,125.7443,125.7688,4809.0
2019-11-07 11:35:00,154.28,154.29,154.12,154.18,6640.0,125.7525,125.7606,125.622,125.671,6640.0
2019-11-07 11:40:00,154.13,154.24,154.12,154.23,36582.0,125.6302,125.7199,125.622,125.7117,36582.0
2019-11-07 11:45:00,154.27,154.34,154.23,154.29,7282.0,125.7443,125.8014,125.7117,125.7606,7282.0
2019-11-07 11:50:00,154.28,154.28,154.05,154.08,7941.0,125.7525,125.7525,125.565,125.5894,7941.0
2019-11-07 11:55:00,154.06,154.57,154.04,154.57,11313.0,125.5731,125.9888,125.5568,125.9888,11313.0
2019-11-07 12:00:00,154.56,154.57,154.26,154.33,7877.0,125.9807,125.9888,125.7362,125.7932,7877.0
2019-11-07 12:05:00,154.29,154.36,154.22,154.32,5837.0,125.7606,125.8177,125.7036,125.7851,5837.0
2019-11-07 12:10:00,154.31,154.56,154.3,154.5,7495.0,125.7769,125.9807,125.7688,125.9318,7495.0
2019-11-07 12:15:00,154.48,154.51,154.4,154.48,5279.0,125.9155,125.9399,125.8503,125.9155,5279.0
2019-11-07 12:20:00,154.48,154.56,154.45,154.54,8707.0,125.9155,125.9807,125.891,125.9644,8707.0
2019-11-07 12:25:00,154.56,154.72,154.52,154.72,10740.0,125.9807,126.1111,125.9481,126.1111,10740.0
2019-11-07 12:30:00,154.73,154.75,154.64,154.64,33092.0,126.1193,126.1356,126.0459,126.0459,33092.0
2019-11-07 12:35:00,154.64,154.72,154.57,154.63,8549.0,126.0459,126.1111,125.9888,126.0377,8549.0
2019-11-07 12:40:00,154.65,154.67,154.57,154.64,4291.0,126.054,126.0703,125.9888,126.0459,4291.0
2019-11-07 12:45:00,154.63,154.65,154.49,154.56,13816.0,126.0377,126.054,125.9236,125.9807,13816.0
2019-11-07 12:50:00,154.51,154.54,154.38,154.41,3793.0,125.9399,125.9644,125.834,125.8584,3793.0
2019-11-07 12:55:00,154.39,154.49,154.35,154.45,8147.0,125.8421,125.9236,125.8095,125.891,8147.0
2019-11-07 13:00:00,154.45,154.45,154.27,154.27,5866.0,125.891,125.891,125.7443,125.7443,5866.0
2019-11-07 13:05:00,154.22,154.22,154.09,154.13,12099.0,125.7036,125.7036,125.5976,125.6302,12099.0
2019-11-07 13:10:00,154.14,154.24,154.11,154.21,2621.0,125.6384,125.7199,125.6139,125.6954,2621.0
2019-11-07 13:15:00,154.21,154.26,154.18,154.2,6329.0,125.6954,125.7362,125.671,125.6873,6329.0
2019-11-07 13:20:00,154.2,154.2,154.04,154.09,8798.0,125.6873,125.6873,125.5568,125.5976,8798.0
2019-11-07 13:25:00,154.08,154.08,153.99,154.0,5021.0,125.5894,125.5894,125.5161,125.5242,5021.0
2019-11-07 13:30:00,154.02,154.08,153.98,154.0,11595.0,125.5405,125.5894,125.5079,125.5242,11595.0
2019-11-07 13:35:00,153.98,154.0,153.82,153.86,6070.0,125.5079,125.5242,125.3775,125.4101,6070.0
2019-11-07 13:40:00,153.86,153.86,153.66,153.66,6234.0,125.4101,125.4101,125.2471,125.2471,6234.0
2019-11-07 13:45:00,153.69,153.7,153.49,153.51,6297.0,125.2716,125.2797,125.1085,125.1248,6297.0
2019-11-07 13:50:00,153.51,153.63,153.51,153.63,9617.0,125.1248,125.2227,125.1248,125.2227,9617.0
2019-11-07 13:55:00,153.65,153.68,153.59,153.62,4175.0,125.239,125.2634,125.19,125.2145,4175.0
2019-11-07 14:00:00,153.64,153.81,153.63,153.8,6489.0,125.2308,125.3694,125.2227,125.3612,6489.0
2019-11-07 14:05:00,153.75,153.81,153.73,153.81,3543.0,125.3205,125.3694,125.3042,125.3694,3543.0
2019-11-07 14:10:00,153.8,153.92,153.8,153.91,2341.0,125.3612,125.459,125.3612,125.4509,2341.0
2019-11-07 14:15:00,153.92,154.0,153.88,154.0,16419.0,125.459,125.5242,125.4264,125.5242,16419.0
2019-11-07 14:20:00,154.01,154.04,153.94,153.94,4414.0,125.5324,125.5568,125.4753,125.4753,4414.0
2019-11-07 14:25:00,153.92,153.92,153.79,153.83,5027.0,125.459,125.459,125.3531,125.3857,5027.0
2019-11-07 14:30:00,153.79,153.8,153.38,153.38,9985.0,125.3531,125.3612,125.0189,125.0189,9985.0
2019-11-07 14:35:00,153.39,153.53,153.39,153.47,5656.0,125.027,125.1411,125.027,125.0922,5656.0
2019-11-07 14:40:00,153.49,153.54,152.94,153.08,17828.0,125.1085,125.1493,124.6602,124.7744,17828.0
2019-11-07 14:45:00,153.16,153.41,153.14,153.28,3504.0,124.8396,125.0433,124.8233,124.9374,3504.0
2019-11-07 14:50:00,153.2,153.29,153.2,153.22,4153.0,124.8722,124.9455,124.8722,124.8885,4153.0
2019-11-07 14:55:00,153.28,153.31,153.18,153.3,12149.0,124.9374,124.9618,124.8559,124.9537,12149.0
2019-11-07 15:00:00,153.3,153.44,153.3,153.42,3805.0,124.9537,125.0678,124.9537,125.0515,3805.0
2019-11-07 15:05:00,153.38,153.42,153.36,153.41,2799.0,125.0189,125.0515,125.0026,125.0433,2799.0
2019-11-07 15:10:00,153.4,153.4,153.22,153.22,3050.0,125.0352,125.0352,124.8885,124.8885,3050.0
2019-11-07 15:15:00,153.22,153.23,152.95,152.95,9383.0,124.8885,124.8966,124.6684,124.6684,9383.0
2019-11-07 15:20:00,152.98,153.07,152.96,153.02,14262.0,124.6928,124.7662,124.6765,124.7254,14262.0
2019-11-07 15:25:00,153.01,153.02,152.92,152.98,8061.0,124.7173,124.7254,124.6439,124.6928,8061.0
2019-11-07 15:30:00,152.99,153.04,152.95,153.02,7014.0,124.701,124.7417,124.6684,124.7254,7014.0
2019-11-07 15:35:00,153.02,153.07,152.97,152.99,7397.0,124.7254,124.7662,124.6847,124.701,7397.0
2019-11-07 15:40:00,153.0,153.02,152.7,152.72,16283.0,124.7091,124.7254,124.4646,124.4809,16283.0
2019-11-07 15:45:00,152.73,153.09,152.72,153.08,16171.0,124.4891,124.7825,124.4809,124.7744,16171.0
2019-11-07 15:50:00,153.1,153.15,152.77,152.84,23971.0,124.7907,124.8314,124.5217,124.5787,23971.0
2019-11-07 15:55:00,152.85,153.12,152.84,153.07,51328.0,124.5869,124.807,124.5787,124.7662,51328.0
2019-11-08 09:30:00,152.57,152.92,152.5,152.64,17322.0,124.3587,124.6439,124.3016,124.4157,17322.0
2019-11-08 09:35:00,152.45,152.45,151.96,152.2,8058.0,124.2608,124.2608,123.8614,124.0571,8058.0
2019-11-08 09:40:00,152.25,152.37,151.76,151.76,6581.0,124.0978,124.1956,123.6984,123.6984,6581.0
2019-11-08 09:45:00,151.82,152.28,151.74,152.21,8041.0,123.7473,124.1223,123.6821,124.0652,8041.0
2019-11-08 09:50:00,152.32,152.34,152.15,152.31,5661.0,124.1549,124.1712,124.0163,124.1467,5661.0
2019-11-08 09:55:00,152.31,152.54,151.78,151.78,11670.0,124.1467,124.3342,123.7147,123.7147,11670.0
2019-11-08 10:00:00,151.96,152.39,151.8,152.04,13138.0,123.8614,124.2119,123.731,123.9267,13138.0
2019-11-08 10:05:00,151.96,152.2,151.75,151.97,5854.0,123.8614,124.0571,123.6903,123.8696,5854.0
2019-11-08 10:10:00,151.96,152.38,151.92,152.28,4100.0,123.8614,124.2038,123.8288,124.1223,4100.0
2019-11-08 10:15:00,152.25,152.43,152.13,152.39,4932.0,124.0978,124.2445,124.0,124.2119,4932.0
2019-11-08 10:20:00,152.4,152.41,152.15,152.35,7086.0,124.2201,124.2282,124.0163,124.1793,7086.0
2019-11-08 10:25:00,152.41,152.43,152.25,152.25,4731.0,124.2282,124.2445,124.0978,124.0978,4731.0
2019-11-08 10:30:00,152.24,152.24,151.95,152.09,7401.0,124.0897,124.0897,123.8533,123.9674,7401.0
2019-11-08 10:35:00,152.06,152.07,151.8,151.96,5025.0,123.943,123.9511,123.731,123.8614,5025.0
2019-11-08 10:40:00,152.02,152.23,151.95,152.22,6754.0,123.9104,124.0815,123.8533,124.0734,6754.0
2019-11-08 10:45:00,152.24,152.42,152.24,152.39,3922.0,124.0897,124.2364,124.0897,124.2119,3922.0
2019-11-08 10:50:00,152.33,152.33,152.18,152.28,7500.0,124.163,124.163,124.0408,124.1223,7500.0
2019-11-08 10:55:00,152.25,152.25,151.92,151.93,4937.0,124.0978,124.0978,123.8288,123.837,4937.0
2019-11-08 11:00:00,151.96,152.24,151.96,152.19,4847.0,123.8614,124.0897,123.8614,124.0489,4847.0
2019-11-08 11:05:00,152.17,152.17,152.05,152.11,5126.0,124.0326,124.0326,123.9348,123.9837,5126.0
2019-11-08 11:10:00,152.13,152.44,152.11,152.33,6082.0,124.0,124.2527,123.9837,124.163,6082.0
2019-11-08 11:15:00,152.33,152.36,152.19,152.25,4708.0,124.163,124.1875,124.0489,124.0978,4708.0
2019-11-08 11:20:00,152.27,152.27,152.06,152.12,5955.0,124.1141,124.1141,123.943,123.9919,5955.0
2019-11-08 11:25:00,152.14,152.26,152.11,152.26,7233.0,124.0082,124.106,123.9837,124.106,7233.0
2019-11-08 11:30:00,152.26,152.49,152.22,152.48,3499.0,124.106,124.2934,124.0734,124.2853,3499.0
2019-11-08 11:35:00,152.49,152.65,152.48,152.64,6225.0,124.2934,124.4239,124.2853,124.4157,6225.0
2019-11-08 11:40:00,152.66,152.7,152.6,152.7,4599.0,124.432,124.4646,124.3831,124.4646,4599.0
2019-11-08 11:45:00,152.69,152.79,152.6,152.6,3911.0,124.4565,124.538,124.3831,124.3831,3911.0
2019-11-08 11:50:00,152.58,152.67,152.58,152.65,4784.0,124.3668,124.4402,124.3668,124.4239,4784.0
2019-11-08 11:55:00,152.67,152.73,152.65,152.66,3839.0,124.4402,124.4891,124.4239,124.432,3839.0
2019-11-08 12:00:00,152.66,152.67,152.5,152.59,13818.0,124.432,124.4402,124.3016,124.375,13818.0
2019-11-08 12:05:00,152.61,152.69,152.6,152.64,4702.0,124.3913,124.4565,124.3831,124.4157,4702.0
2019-11-08 12:10:00,152.66,152.71,152.63,152.69,6925.0,124.432,124.4728,124.4076,124.4565,6925.0
2019-11-08 12:15:00,152.71,152.75,152.66,152.74,4194.0,124.4728,124.5054,124.432,124.4972,4194.0
2019-11-08 12:20:00,152.75,152.77,152.57,152.59,4304.0,124.5054,124.5217,124.3587,124.375,4304.0
2019-11-08 12:25:00,152.62,152.68,152.61,152.67,4768.0,124.3994,124.4483,124.3913,124.4402,4768.0
2019-11-08 12:30:00,152.66,152.66,152.51,152.52,5643.0,124.432,124.432,124.3097,124.3179,5643.0
2019-11-08 12:35:00,152.51,152.51,152.44,152.5,6288.0,124.3097,124.3097,124.2527,124.3016,6288.0
2019-11-08 12:40:00,152.48,152.63,152.48,152.61,4220.0,124.2853,124.4076,124.2853,124.3913,4220.0
2019-11-08 12:45:00,152.59,152.6,152.45,152.45,4675.0,124.375,124.3831,124.2608,124.2608,4675.0
2019-11-08 12:50:00,152.47,152.53,152.42,152.47,27403.0,124.2771,124.3261,124.2364,124.2771,27403.0
2019-11-08 12:55:00,152.49,152.5,152.44,152.45,5384.0,124.2934,124.3016,124.2527,124.2608,5384.0
2019-11-08 13:00:00,152.46,152.56,152.45,152.55,3712.0,124.269,124.3505,124.2608,124.3424,3712.0
2019-11-08 13:05:00,152.55,152.55,152.34,152.34,6815.0,124.3424,124.3424,124.1712,124.1712,6815.0
2019-11-08 13:10:00,152.33,152.42,152.31,152.36,8081.0,124.163,124.2364,124.1467,124.1875,8081.0
2019-11-08 13:15:00,152.34,152.38,152.26,152.3,5706.0,124.1712,124.2038,124.106,124.1386,5706.0
2019-11-08 13:20:00,152.32,152.37,152.29,152.35,9094.0,124.1549,124.1956,124.1304,124.1793,9094.0
2019-11-08 13:25:00,152.36,152.46,152.35,152.44,10006.0,124.1875,124.269,124.1793,124.2527,10006.0
2019-11-08 13:30:00,152.51,152.62,152.49,152.58,5807.0,124.3097,124.3994,124.2934,124.3668,5807.0
2019-11-08 13:35:00,152.58,152.62,152.54,152.54,5383.0,124.3668,124.3994,124.3342,124.3342,5383.0
2019-11-08 13:40:00,152.53,152.59,152.52,152.55,4144.0,124.3261,124.375,124.3179,124.3424,4144.0
2019-11-08 13:45:00,152.55,152.55,152.43,152.5,7426.0,124.3424,124.3424,124.2445,124.3016,7426.0
2019-11-08 13:50:00,152.5,152.5,152.36,152.38,6329.0,124.3016,124.3016,124.1875,124.2038,6329.0
2019-11-08 13:55:00,152.39,152.39,152.22,152.26,6651.0,124.2119,124.2119,124.0734,124.106,6651.0
2019-11-08 14:00:00,152.26,152.34,152.25,152.3,4638.0,124.106,124.1712,124.0978,124.1386,4638.0
2019-11-08 14:05:00,152.28,152.31,152.14,152.17,8492.0,124.1223,124.1467,124.0082,124.0326,8492.0
2019-11-08 14:10:00,152.17,152.17,152.04,152.04,4504.0,124.0326,124.0326,123.9267,123.9267,4504.0
2019-11-08 14:15:00,152.06,152.09,151.98,151.98,3965.0,123.943,123.9674,123.8778,123.8778,3965.0
2019-11-08 14:20:00,151.98,151.98,151.83,151.84,3986.0,123.8778,123.8778,123.7555,123.7636,3986.0
2019-11-08 14:25:00,151.83,151.83,151.71,151.71,5403.0,123.7555,123.7555,123.6577,123.6577,5403.0
2019-11-08 14:30:00,151.67,151.7,151.63,151.65,6440.0,123.6251,123.6495,123.5925,123.6088,6440.0
2019-11-08 14:35:00,151.65,151.73,151.65,151.72,5949.0,123.6088,123.674,123.6088,123.6658,5949.0
2019-11-08 14:40:00,151.7,151.9,151.7,151.87,9433.0,123.6495,123.8125,123.6495,123.7881,9433.0
2019-11-08 14:45:00,151.87,151.89,151.8,151.81,10108.0,123.7881,123.8044,123.731,123.7392,10108.0
2019-11-08 14:50:00,151.83,151.86,151.75,151.81,7900.0,123.7555,123.7799,123.6903,123.7392,7900.0
2019-11-08 14:55:00,151.8,151.82,151.73,151.77,10405.0,123.731,123.7473,123.674,123.7066,10405.0
2019-11-08 15:00:00,151.78,151.83,151.75,151.75,15348.0,123.7147,123.7555,123.6903,123.6903,15348.0
2019-11-08 15:05:00,151.75,151.85,151.68,151.76,25846.0,123.6903,123.7718,123.6332,123.6984,25846.0
2019-11-08 15:10:00,151.77,151.81,151.71,151.71,16169.0,123.7066,123.7392,123.6577,123.6577,16169.0
2019-11-08 15:15:00,151.74,151.87,151.71,151.86,7374.0,123.6821,123.7881,123.6577,123.7799,7374.0
2019-11-08 15:20:00,151.86,151.89,151.79,151.8,7623.0,123.7799,123.8044,123.7229,123.731,7623.0
2019-11-08 15:25:00,151.83,151.87,151.8,151.86,6117.0,123.7555,123.7881,123.731,123.7799,6117.0
2019-11-08 15:30:00,151.89,152.05,151.88,151.99,8090.0,123.8044,123.9348,123.7962,123.8859,8090.0
2019-11-08 15:35:00,151.98,152.05,151.98,152.03,26925.0,123.8778,123.9348,123.8778,123.9185,26925.0
2019-11-08 15:40:00,152.06,152.17,152.03,152.13,10631.0,123.943,124.0326,123.9185,124.0,10631.0
2019-11-08 15:45:00,152.11,152.13,151.91,151.96,18422.0,123.9837,124.0,123.8207,123.8614,18422.0
2019-11-08 15:50:00,151.97,152.25,151.97,152.21,29465.0,123.8696,124.0978,123.8696,124.0652,29465.0
2019-11-08 15:55:00,152.21,152.27,152.06,152.25,88281.0,124.0652,124.1141,123.943,124.0978,88281.0
2019-11-11 09:30:00,151.5,152.27,151.38,152.22,24228.0,123.4865,124.1141,123.3887,124.0734,24228.0
2019-11-11 09:35:00,152.26,152.32,151.76,152.23,13493.0,124.106,124.1549,123.6984,124.0815,13493.0
2019-11-11 09:40:00,152.19,152.32,152.02,152.32,8190.0,124.0489,124.1549,123.9104,124.1549,8190.0
2019-11-11 09:45:00,152.36,152.82,152.31,152.77,20937.0,124.1875,124.5624,124.1467,124.5217,20937.0
2019-11-11 09:50:00,152.72,152.81,152.42,152.46,8795.0,124.4809,124.5543,124.2364,124.269,8795.0
2019-11-11 09:55:00,152.58,152.84,152.52,152.71,10774.0,124.3668,124.5787,124.3179,124.4728,10774.0
2019-11-11 10:00:00,152.71,152.76,152.46,152.74,10716.0,124.4728,124.5135,124.269,124.4972,10716.0
2019-11-11 10:05:00,152.76,153.11,152.76,153.09,17105.0,124.5135,124.7988,124.5135,124.7825,17105.0
2019-11-11 10:10:00,153.11,153.22,152.97,153.06,17160.0,124.7988,124.8885,124.6847,124.7581,17160.0
2019-11-11 10:15:00,153.06,153.23,152.99,153.0,13104.0,124.7581,124.8966,124.701,124.7091,13104.0
2019-11-11 10:20:00,153.01,153.05,152.9,152.99,8887.0,124.7173,124.7499,124.6276,124.701,8887.0
2019-11-11 10:25:00,153.05,153.2,152.86,152.86,5192.0,124.7499,124.8722,124.595,124.595,5192.0
2019-11-11 10:30:00,152.91,152.91,152.62,152.64,2650.0,124.6358,124.6358,124.3994,124.4157,2650.0
2019-11-11 10:35:00,152.61,152.71,152.58,152.7,1511.0,124.3913,124.4728,124.3668,124.4646,1511.0
2019-11-11 10:40:00,152.73,152.89,152.69,152.82,6248.0,124.4891,124.6195,124.4565,124.5624,6248.0
2019-11-11 10:45:00,152.79,152.93,152.75,152.85,11265.0,124.538,124.6521,124.5054,124.5869,11265.0
2019-11-11 10:50:00,152.8,153.16,152.78,153.06,24733.0,124.5461,124.8396,124.5298,124.7581,24733.0
2019-11-11 10:55:00,153.06,153.17,152.98,152.99,5976.0,124.7581,124.8477,124.6928,124.701,5976.0
2019-11-11 11:00:00,152.96,153.09,152.9,152.93,8441.0,124.6765,124.7825,124.6276,124.6521,8441.0
2019-11-11 11:05:00,152.92,153.03,152.45,152.55,53288.0,124.6439,124.7336,124.2608,124.3424,53288.0
2019-11-11 11:10:00,152.54,152.96,152.54,152.95,18492.0,124.3342,124.6765,124.3342,124.6684,18492.0
2019-11-11 11:15:00,152.94,153.09,152.66,152.72,64831.0,124.6602,124.7825,124.432,124.4809,64831.0
2019-11-11 11:20:00,152.56,152.64,152.45,152.55,18663.0,124.3505,124.4157,124.2608,124.3424,18663.0
2019-11-11 11:25:00,152.55,152.8,152.5,152.73,10243.0,124.3424,124.5461,124.3016,124.4891,10243.0
2019-11-11 11:30:00,152.73,152.76,152.4,152.48,5744.0,124.4891,124.5135,124.2201,124.2853,5744.0
2019-11-11 11:35:00,152.5,152.67,152.49,152.67,2646.0,124.3016,124.4402,124.2934,124.4402,2646.0
2019-11-11 11:40:00,152.65,152.7,152.57,152.61,3600.0,124.4239,124.4646,124.3587,124.3913,3600.0
2019-11-11 11:45:00,152.6,152.62,152.42,152.54,3161.0,124.3831,124.3994,124.2364,124.3342,3161.0
2019-11-11 11:50:00,152.59,152.61,152.41,152.59,4486.0,124.375,124.3913,124.2282,124.375,4486.0
2019-11-11 11:55:00,152.62,152.76,152.61,152.75,3170.0,124.3994,124.5135,124.3913,124.5054,3170.0
2019-11-11 12:00:00,152.75,152.89,152.72,152.84,2847.0,124.5054,124.6195,124.4809,124.5787,2847.0
2019-11-11 12:05:00,152.78,152.92,152.76,152.77,10564.0,124.5298,124.6439,124.5135,124.5217,10564.0
2019-11-11 12:10:00,152.75,152.87,152.72,152.83,2546.0,124.5054,124.6032,124.4809,124.5706,2546.0
2019-11-11 12:15:00,152.85,152.91,152.84,152.87,2886.0,124.5869,124.6358,124.5787,124.6032,2886.0
2019-11-11 12:20:00,152.84,152.84,152.68,152.68,11871.0,124.5787,124.5787,124.4483,124.4483,11871.0
2019-11-11 12:25:00,152.66,152.89,152.65,152.88,8417.0,124.432,124.6195,124.4239,124.6113,8417.0
2019-11-11 12:30:00,152.86,152.86,152.72,152.76,3711.0,124.595,124.595,124.4809,124.5135,3711.0
2019-11-11 12:35:00,152.72,152.75,152.67,152.72,3073.0,124.4809,124.5054,124.4402,124.4809,3073.0
2019-11-11 12:40:00,152.77,152.79,152.56,152.56,4061.0,124.5217,124.538,124.3505,124.3505,4061.0
2019-11-11 12:45:00,152.55,152.69,152.54,152.69,5600.0,124.3424,124.4565,124.3342,124.4565,5600.0
2019-11-11 12:50:00,152.69,152.69,152.61,152.64,3994.0,124.4565,124.4565,124.3913,124.4157,3994.0
2019-11-11 12:55:00,152.63,152.72,152.6,152.66,4415.0,124.4076,124.4809,124.3831,124.432,4415.0
2019-11-11 13:00:00,152.69,152.73,152.63,152.69,4585.0,124.4565,124.4891,124.4076,124.4565,4585.0
2019-11-11 13:05:00,152.69,152.73,152.61,152.64,3751.0,124.4565,124.4891,124.3913,124.4157,3751.0
2019-11-11 13:10:00,152.62,152.65,152.6,152.61,6623.0,124.3994,124.4239,124.3831,124.3913,6623.0
2019-11-11 13:15:00,152.63,152.64,152.51,152.54,3972.0,124.4076,124.4157,124.3097,124.3342,3972.0
2019-11-11 13:20:00,152.54,152.7,152.52,152.68,2320.0,124.3342,124.4646,124.3179,124.4483,2320.0
2019-11-11 13:25:00,152.66,152.66,152.53,152.56,14463.0,124.432,124.432,124.3261,124.3505,14463.0
2019-11-11 13:30:00,152.51,152.6,152.51,152.58,4825.0,124.3097,124.3831,124.3097,124.3668,4825.0
2019-11-11 13:35:00,152.59,152.73,152.59,152.65,2367.0,124.375,124.4891,124.375,124.4239,2367.0
2019-11-11 13:40:00,152.63,152.7,152.62,152.64,3553.0,124.4076,124.4646,124.3994,124.4157,3553.0
2019-11-11 13:45:00,152.67,152.68,152.57,152.68,5332.0,124.4402,124.4483,124.3587,124.4483,5332.0
2019-11-11 13:50:00,152.67,152.67,152.59,152.6,5014.0,124.4402,124.4402,124.375,124.3831,5014.0
2019-11-11 13:55:00,152.6,152.65,152.56,152.65,2724.0,124.3831,124.4239,124.3505,124.4239,2724.0
2019-11-11 14:00:00,152.68,152.93,152.63,152.93,16929.0,124.4483,124.6521,124.4076,124.6521,16929.0
2019-11-11 14:05:00,152.96,153.0,152.79,152.85,10306.0,124.6765,124.7091,124.538,124.5869,10306.0
2019-11-11 14:10:00,152.86,152.88,152.74,152.74,3242.0,124.595,124.6113,124.4972,124.4972,3242.0
2019-11-11 14:15:00,152.73,152.75,152.71,152.74,2585.0,124.4891,124.5054,124.4728,124.4972,2585.0
2019-11-11 14:20:00,152.74,152.76,152.68,152.75,3100.0,124.4972,124.5135,124.4483,124.5054,3100.0
2019-11-11 14:25:00,152.75,152.75,152.62,152.62,4851.0,124.5054,124.5054,124.3994,124.3994,4851.0
2019-11-11 14:30:00,152.61,152.68,152.58,152.68,4175.0,124.3913,124.4483,124.3668,124.4483,4175.0
2019-11-11 14:35:00,152.67,152.67,152.49,152.53,5518.0,124.4402,124.4402,124.2934,124.3261,5518.0
2019-11-11 14:40:00,152.56,152.61,152.55,152.61,3076.0,124.3505,124.3913,124.3424,124.3913,3076.0
2019-11-11 14:45:00,152.59,152.63,152.57,152.58,3474.0,124.375,124.4076,124.3587,124.3668,3474.0
2019-11-11 14:50:00,152.59,152.59,152.52,152.52,3691.0,124.375,124.375,124.3179,124.3179,3691.0
2019-11-11 14:55:00,152.53,152.6,152.5,152.52,5843.0,124.3261,124.3831,124.3016,124.3179,5843.0
2019-11-11 15:00:00,152.49,152.5,152.42,152.46,3395.0,124.2934,124.3016,124.2364,124.269,3395.0
2019-11-11 15:05:00,152.47,152.49,152.38,152.44,3431.0,124.2771,124.2934,124.2038,124.2527,3431.0
2019-11-11 15:10:00,152.48,152.49,152.45,152.45,2929.0,124.2853,124.2934,124.2608,124.2608,2929.0
2019-11-11 15:15:00,152.45,152.47,152.34,152.35,3867.0,124.2608,124.2771,124.1712,124.1793,3867.0
2019-11-11 15:20:00,152.32,152.35,152.26,152.28,8033.0,124.1549,124.1793,124.106,124.1223,8033.0
2019-11-11 15:25:00,152.29,152.3,152.2,152.2,6672.0,124.1304,124.1386,124.0571,124.0571,6672.0
2019-11-11 15:30:00,152.21,152.29,152.19,152.24,8866.0,124.0652,124.1304,124.0489,124.0897,8866.0
2019-11-11 15:35:00,152.25,152.26,152.12,152.17,7321.0,124.0978,124.106,123.9919,124.0326,7321.0
2019-11-11 15:40:00,152.19,152.21,152.12,152.14,7666.0,124.0489,124.0652,123.9919,124.0082,7666.0
2019-11-11 15:45:00,152.16,152.2,152.12,152.14,11508.0,124.0245,124.0571,123.9919,124.0082,11508.0
2019-11-11 15:50:00,152.12,152.26,152.11,152.25,20061.0,123.9919,124.106,123.9837,124.0978,20061.0
2019-11-11 15:55:00,152.31,152.48,152.26,152.46,46477.0,124.1467,124.2853,124.106,124.269,46477.0
2019-11-12 09:30:00,152.14,152.38,151.64,151.65,17326.0,124.0082,124.2038,123.6006,123.6088,17326.0
2019-11-12 09:35:00,151.57,152.01,151.11,151.79,6456.0,123.5436,123.9022,123.1686,123.7229,6456.0
2019-11-12 09:40:00,152.07,152.53,152.07,152.5,3200.0,123.9511,124.3261,123.9511,124.3016,3200.0
2019-11-12 09:45:00,152.36,152.5,152.29,152.34,3543.0,124.1875,124.3016,124.1304,124.1712,3543.0
2019-11-12 09:50:00,152.47,152.7,152.36,152.67,5700.0,124.2771,124.4646,124.1875,124.4402,5700.0
2019-11-12 09:55:00,152.65,152.73,152.55,152.68,4119.0,124.4239,124.4891,124.3424,124.4483,4119.0
2019-11-12 10:00:00,152.68,152.86,152.47,152.47,10078.0,124.4483,124.595,124.2771,124.2771,10078.0
2019-11-12 10:05:00,152.55,152.97,152.54,152.9,3323.0,124.3424,124.6847,124.3342,124.6276,3323.0
2019-11-12 10:10:00,152.9,152.92,152.61,152.76,5881.0,124.6276,124.6439,124.3913,124.5135,5881.0
2019-11-12 10:15:00,152.81,152.84,152.6,152.7,11980.0,124.5543,124.5787,124.3831,124.4646,11980.0
2019-11-12 10:20:00,152.7,152.85,152.65,152.72,5888.0,124.4646,124.5869,124.4239,124.4809,5888.0
2019-11-12 10:25:00,152.68,152.79,152.58,152.79,3001.0,124.4483,124.538,124.3668,124.538,3001.0
2019-11-12 10:30:00,152.81,152.86,152.77,152.82,4191.0,124.5543,124.595,124.5217,124.5624,4191.0
2019-11-12 10:35:00,152.85,153.04,152.84,152.98,4353.0,124.5869,124.7417,124.5787,124.6928,4353.0
2019-11-12 10:40:00,152.98,153.17,152.95,153.16,8343.0,124.6928,124.8477,124.6684,124.8396,8343.0
2019-11-12 10:45:00,153.16,153.16,153.05,153.06,4336.0,124.8396,124.8396,124.7499,124.7581,4336.0
2019-11-12 10:50:00,153.06,153.06,152.68,152.72,11496.0,124.7581,124.7581,124.4483,124.4809,11496.0
2019-11-12 10:55:00,152.74,152.78,152.57,152.67,2830.0,124.4972,124.5298,124.3587,124.4402,2830.0
2019-11-12 11:00:00,152.59,152.86,152.59,152.72,4064.0,124.375,124.595,124.375,124.4809,4064.0
2019-11-12 11:05:00,152.74,153.13,152.73,153.02,7199.0,124.4972,124.8151,124.4891,124.7254,7199.0
2019-11-12 11:10:00,153.0,153.04,152.94,152.99,6233.0,124.7091,124.7417,124.6602,124.701,6233.0
2019-11-12 11:15:00,152.97,153.07,152.94,153.06,5079.0,124.6847,124.7662,124.6602,124.7581,5079.0
2019-11-12 11:20:00,153.05,153.1,152.94,153.01,4954.0,124.7499,124.7907,124.6602,124.7173,4954.0
2019-11-12 11:25:00,153.01,153.01,152.68,152.71,9305.0,124.7173,124.7173,124.4483,124.4728,9305.0
2019-11-12 11:30:00,152.74,152.97,152.7,152.95,13310.0,124.4972,124.6847,124.4646,124.6684,13310.0
2019-11-12 11:35:00,152.92,152.99,152.86,152.91,7154.0,124.6439,124.701,124.595,124.6358,7154.0
2019-11-12 11:40:00,152.91,153.08,152.89,153.08,4887.0,124.6358,124.7744,124.6195,124.7744,4887.0
2019-11-12 11:45:00,153.07,153.07,152.84,152.86,13673.0,124.7662,124.7662,124.5787,124.595,13673.0
2019-11-12 11:50:00,152.84,152.87,152.74,152.85,7265.0,124.5787,124.6032,124.4972,124.5869,7265.0
2019-11-12 11:55:00,152.85,152.87,152.79,152.83,3300.0,124.5869,124.6032,124.538,124.5706,3300.0
2019-11-12 12:00:00,152.86,152.87,152.77,152.82,5700.0,124.595,124.6032,124.5217,124.5624,5700.0
2019-11-12 12:05:00,152.76,152.9,152.76,152.82,6801.0,124.5135,124.6276,124.5135,124.5624,6801.0
2019-11-12 12:10:00,152.84,153.0,152.77,152.89,5837.0,124.5787,124.7091,124.5217,124.6195,5837.0
2019-11-12 12:15:00,152.82,152.82,152.53,152.53,3342.0,124.5624,124.5624,124.3261,124.3261,3342.0
2019-11-12 12:20:00,152.48,152.61,152.48,152.54,4300.0,124.2853,124.3913,124.2853,124.3342,4300.0
2019-11-12 12:25:00,152.54,152.64,152.44,152.6,7881.0,124.3342,124.4157,124.2527,124.3831,7881.0
2019-11-12 12:30:00,152.67,152.81,152.62,152.75,5077.0,124.4402,124.5543,124.3994,124.5054,5077.0
2019-11-12 12:35:00,152.75,152.86,152.7,152.82,3187.0,124.5054,124.595,124.4646,124.5624,3187.0
2019-11-12 12:40:00,152.85,152.85,152.61,152.62,5000.0,124.5869,124.5869,124.3913,124.3994,5000.0
2019-11-12 12:45:00,152.59,152.61,152.49,152.5,4629.0,124.375,124.3913,124.2934,124.3016,4629.0
2019-11-12 12:50:00,152.49,152.6,152.41,152.59,4550.0,124.2934,124.3831,124.2282,124.375,4550.0
2019-11-12 12:55:00,152.66,152.73,152.62,152.7,4944.0,124.432,124.4891,124.3994,124.4646,4944.0
2019-11-12 13:00:00,152.73,152.75,152.64,152.65,5294.0,124.4891,124.5054,124.4157,124.4239,5294.0
2019-11-12 13:05:00,152.64,152.7,152.57,152.63,3280.0,124.4157,124.4646,124.3587,124.4076,3280.0
2019-11-12 13:10:00,152.64,152.7,152.56,152.61,5150.0,124.4157,124.4646,124.3505,124.3913,5150.0
2019-11-12 13:15:00,152.57,152.63,152.5,152.52,4099.0,124.3587,124.4076,124.3016,124.3179,4099.0
2019-11-12 13:20:00,152.51,152.56,152.42,152.42,4051.0,124.3097,124.3505,124.2364,124.2364,4051.0
2019-11-12 13:25:00,152.46,152.46,152.27,152.28,4747.0,124.269,124.269,124.1141,124.1223,4747.0
2019-11-12 13:30:00,152.3,152.38,152.29,152.38,4654.0,124.1386,124.2038,124.1304,124.2038,4654.0
2019-11-12 13:35:00,152.39,152.39,152.18,152.36,10306.0,124.2119,124.2119,124.0408,124.1875,10306.0
2019-11-12 13:40:00,152.36,152.37,152.2,152.36,9130.0,124.1875,124.1956,124.0571,124.1875,9130.0
2019-11-12 13:45:00,152.36,152.36,152.17,152.22,6143.0,124.1875,124.1875,124.0326,124.0734,6143.0
2019-11-12 13:50:00,152.2,152.37,152.14,152.37,3511.0,124.0571,124.1956,124.0082,124.1956,3511.0
2019-11-12 13:55:00,152.37,152.53,152.37,152.48,7402.0,124.1956,124.3261,124.1956,124.2853,7402.0
2019-11-12 14:00:00,152.47,152.5,152.35,152.43,15426.0,124.2771,124.3016,124.1793,124.2445,15426.0
2019-11-12 14:05:00,152.37,152.38,152.27,152.31,3591.0,124.1956,124.2038,124.1141,124.1467,3591.0
2019-11-12 14:10:00,152.35,152.35,152.13,152.13,2717.0,124.1793,124.1793,124.0,124.0,2717.0
2019-11-12 14:15:00,152.12,152.23,152.1,152.16,5155.0,123.9919,124.0815,123.9756,124.0245,5155.0
2019-11-12 14:20:00,152.11,152.22,152.08,152.21,3748.0,123.9837,124.0734,123.9593,124.0652,3748.0
2019-11-12 14:25:00,152.22,152.3,152.16,152.24,3917.0,124.0734,124.1386,124.0245,124.0897,3917.0
2019-11-12 14:30:00,152.25,152.33,152.22,152.22,6811.0,124.0978,124.163,124.0734,124.0734,6811.0
2019-11-12 14:35:00,152.15,152.17,152.0,152.02,4980.0,124.0163,124.0326,123.8941,123.9104,4980.0
2019-11-12 14:40:00,152.0,152.1,151.99,152.03,6625.0,123.8941,123.9756,123.8859,123.9185,6625.0
2019-11-12 14:45:00,152.03,152.23,152.03,152.11,7925.0,123.9185,124.0815,123.9185,123.9837,7925.0
2019-11-12 14:50:00,152.09,152.1,151.86,151.86,7201.0,123.9674,123.9756,123.7799,123.7799,7201.0
2019-11-12 14:55:00,151.85,151.95,151.81,151.93,5280.0,123.7718,123.8533,123.7392,123.837,5280.0
2019-11-12 15:00:00,151.94,152.0,151.86,151.86,8127.0,123.8451,123.8941,123.7799,123.7799,8127.0
2019-11-12 15:05:00,151.88,152.09,151.81,152.05,29224.0,123.7962,123.9674,123.7392,123.9348,29224.0
2019-11-12 15:10:00,152.05,152.1,152.03,152.09,4700.0,123.9348,123.9756,123.9185,123.9674,4700.0
2019-11-12 15:15:00,152.06,152.2,152.01,152.13,6520.0,123.943,124.0571,123.9022,124.0,6520.0
2019-11-12 15:20:00,152.14,152.18,152.09,152.12,7265.0,124.0082,124.0408,123.9674,123.9919,7265.0
2019-11-12 15:25:00,152.21,152.26,152.18,152.2,8169.0,124.0652,124.106,124.0408,124.0571,8169.0
2019-11-12 15:30:00,152.21,152.39,152.2,152.29,11370.0,124.0652,124.2119,124.0571,124.1304,11370.0
2019-11-12 15:35:00,152.27,152.32,152.13,152.22,6100.0,124.1141,124.1549,124.0,124.0734,6100.0
2019-11-12 15:40:00,152.2,152.23,152.15,152.15,3338.0,124.0571,124.0815,124.0163,124.0163,3338.0
2019-11-12 15:45:00,152.15,152.22,152.11,152.22,10419.0,124.0163,124.0734,123.9837,124.0734,10419.0
2019-11-12 15:50:00,152.28,152.34,152.22,152.24,17997.0,124.1223,124.1712,124.0734,124.0897,17997.0
2019-11-12 15:55:00,152.24,152.37,152.21,152.29,46354.0,124.0897,124.1956,124.0652,124.1304,46354.0
2019-11-13 09:30:00,150.64,150.99,150.07,150.65,19134.0,122.7855,123.0708,122.3209,122.7937,19134.0
2019-11-13 09:35:00,150.73,151.18,150.73,150.9,7469.0,122.8589,123.2257,122.8589,122.9975,7469.0
2019-11-13 09:40:00,150.83,150.96,150.37,150.51,7085.0,122.9404,123.0464,122.5655,122.6796,7085.0
2019-11-13 09:45:00,150.5,150.59,150.35,150.35,5314.0,122.6714,122.7448,122.5492,122.5492,5314.0
2019-11-13 09:50:00,150.3,150.55,150.24,150.25,8369.0,122.5084,122.7122,122.4595,122.4676,8369.0
2019-11-13 09:55:00,150.33,150.57,150.16,150.53,10114.0,122.5328,122.7285,122.3943,122.6959,10114.0
2019-11-13 10:00:00,150.56,150.77,150.37,150.7,11661.0,122.7203,122.8915,122.5655,122.8344,11661.0
2019-11-13 10:05:00,150.71,151.01,150.7,150.87,11088.0,122.8426,123.0871,122.8344,122.973,11088.0
2019-11-13 10:10:00,150.87,150.87,150.78,150.8,6039.0,122.973,122.973,122.8996,122.9159,6039.0
2019-11-13 10:15:00,150.79,150.85,150.61,150.85,36038.0,122.9078,122.9567,122.7611,122.9567,36038.0
2019-11-13 10:20:00,150.86,151.0,150.6,150.69,5391.0,122.9648,123.079,122.7529,122.8263,5391.0
2019-11-13 10:25:00,150.76,150.85,150.7,150.83,3605.0,122.8833,122.9567,122.8344,122.9404,3605.0
2019-11-13 10:30:00,150.82,150.83,150.42,150.45,6374.0,122.9322,122.9404,122.6062,122.6307,6374.0
2019-11-13 10:35:00,150.41,150.74,150.25,150.72,3107.0,122.5981,122.867,122.4676,122.8507,3107.0
2019-11-13 10:40:00,150.81,150.83,150.62,150.74,4515.0,122.9241,122.9404,122.7692,122.867,4515.0
2019-11-13 10:45:00,150.74,150.92,150.71,150.88,4080.0,122.867,123.0138,122.8426,122.9811,4080.0
2019-11-13 10:50:00,150.89,150.92,150.81,150.81,5889.0,122.9893,123.0138,122.9241,122.9241,5889.0
2019-11-13 10:55:00,150.85,150.93,150.81,150.85,5647.0,122.9567,123.0219,122.9241,122.9567,5647.0
2019-11-13 11:00:00,150.89,151.03,150.78,150.84,18139.0,122.9893,123.1034,122.8996,122.9485,18139.0
2019-11-13 11:05:00,150.82,150.88,150.66,150.7,5626.0,122.9322,122.9811,122.8018,122.8344,5626.0
2019-11-13 11:10:00,150.65,150.79,150.36,150.64,17530.0,122.7937,122.9078,122.5573,122.7855,17530.0
2019-11-13 11:15:00,150.71,150.83,150.68,150.76,9147.0,122.8426,122.9404,122.8181,122.8833,9147.0
2019-11-13 11:20:00,150.79,150.81,150.71,150.74,2630.0,122.9078,122.9241,122.8426,122.867,2630.0
2019-11-13 11:25:00,150.74,150.78,150.55,150.62,9315.0,122.867,122.8996,122.7122,122.7692,9315.0
2019-11-13 11:30:00,150.68,150.71,150.55,150.55,4004.0,122.8181,122.8426,122.7122,122.7122,4004.0
2019-11-13 11:35:00,150.59,150.71,150.56,150.67,6228.0,122.7448,122.8426,122.7203,122.81,6228.0
2019-11-13 11:40:00,150.69,150.93,150.65,150.93,11496.0,122.8263,123.0219,122.7937,123.0219,11496.0
2019-11-13 11:45:00,150.92,150.93,150.72,150.77,7946.0,123.0138,123.0219,122.8507,122.8915,7946.0
2019-11-13 11:50:00,150.77,150.85,150.69,150.84,7603.0,122.8915,122.9567,122.8263,122.9485,7603.0
2019-11-13 11:55:00,150.84,150.93,150.76,150.93,5389.0,122.9485,123.0219,122.8833,123.0219,5389.0
2019-11-13 12:00:00,150.98,151.09,150.88,151.0,12553.0,123.0627,123.1523,122.9811,123.079,12553.0
2019-11-13 12:05:00,151.02,151.08,150.99,151.08,6830.0,123.0953,123.1442,123.0708,123.1442,6830.0
2019-11-13 12:10:00,151.06,151.18,150.99,151.17,9105.0,123.1279,123.2257,123.0708,123.2175,9105.0
2019-11-13 12:15:00,151.19,151.32,151.13,151.32,10874.0,123.2338,123.3398,123.1849,123.3398,10874.0
2019-11-13 12:20:00,151.31,151.31,151.19,151.24,5420.0,123.3316,123.3316,123.2338,123.2746,5420.0
2019-11-13 12:25:00,151.23,151.28,151.03,151.04,6501.0,123.2664,123.3072,123.1034,123.1116,6501.0
2019-11-13 12:30:00,151.06,151.11,150.97,151.11,3700.0,123.1279,123.1686,123.0545,123.1686,3700.0
2019-11-13 12:35:00,151.11,151.28,151.11,151.28,2750.0,123.1686,123.3072,123.1686,123.3072,2750.0
2019-11-13 12:40:00,151.31,151.34,151.2,151.2,5900.0,123.3316,123.3561,123.242,123.242,5900.0
2019-11-13 12:45:00,151.22,151.24,151.17,151.23,2900.0,123.2583,123.2746,123.2175,123.2664,2900.0
2019-11-13 12:50:00,151.25,151.45,151.14,151.45,4200.0,123.2827,123.4458,123.1931,123.4458,4200.0
2019-11-13 12:55:00,151.42,151.49,151.23,151.36,7058.0,123.4213,123.4784,123.2664,123.3724,7058.0
2019-11-13 13:00:00,151.34,151.37,151.32,151.32,2825.0,123.3561,123.3805,123.3398,123.3398,2825.0
2019-11-13 13:05:00,151.39,151.49,151.39,151.42,3081.0,123.3968,123.4784,123.3968,123.4213,3081.0
2019-11-13 13:10:00,151.41,151.47,151.32,151.38,5000.0,123.4131,123.4621,123.3398,123.3887,5000.0
2019-11-13 13:15:00,151.36,151.56,151.33,151.5,8100.0,123.3724,123.5354,123.3479,123.4865,8100.0
2019-11-13 13:20:00,151.5,151.52,151.23,151.23,6250.0,123.4865,123.5028,123.2664,123.2664,6250.0
2019-11-13 13:25:00,151.21,151.34,151.11,151.34,2907.0,123.2501,123.3561,123.1686,123.3561,2907.0
2019-11-13 13:30:00,151.36,151.45,151.36,151.42,6300.0,123.3724,123.4458,123.3724,123.4213,6300.0
2019-11-13 13:35:00,151.42,151.53,151.38,151.52,6403.0,123.4213,123.511,123.3887,123.5028,6403.0
2019-11-13 13:40:00,151.5,151.64,151.45,151.62,2700.0,123.4865,123.6006,123.4458,123.5843,2700.0
2019-11-13 13:45:00,151.62,151.68,151.54,151.67,2881.0,123.5843,123.6332,123.5191,123.6251,2881.0
2019-11-13 13:50:00,151.69,151.75,151.64,151.68,9257.0,123.6414,123.6903,123.6006,123.6332,9257.0
2019-11-13 13:55:00,151.68,151.69,150.98,150.98,22684.0,123.6332,123.6414,123.0627,123.0627,22684.0
2019-11-13 14:00:00,150.99,151.14,150.89,151.08,15309.0,123.0708,123.1931,122.9893,123.1442,15309.0
2019-11-13 14:05:00,151.1,151.16,150.96,151.04,7980.0,123.1605,123.2094,123.0464,123.1116,7980.0
2019-11-13 14:10:00,151.03,151.04,150.78,150.81,8544.0,123.1034,123.1116,122.8996,122.9241,8544.0
2019-11-13 14:15:00,150.83,151.0,150.83,150.91,6081.0,122.9404,123.079,122.9404,123.0056,6081.0
2019-11-13 14:20:00,150.91,150.97,150.82,150.82,4602.0,123.0056,123.0545,122.9322,122.9322,4602.0
2019-11-13 14:25:00,150.79,150.94,150.77,150.9,5378.0,122.9078,123.0301,122.8915,122.9975,5378.0
2019-11-13 14:30:00,150.92,151.01,150.78,150.82,5542.0,123.0138,123.0871,122.8996,122.9322,5542.0
2019-11-13 14:35:00,150.81,150.86,150.76,150.84,7840.0,122.9241,122.9648,122.8833,122.9485,7840.0
2019-11-13 14:40:00,150.83,150.99,150.83,150.97,7834.0,122.9404,123.0708,122.9404,123.0545,7834.0
2019-11-13 14:45:00,150.96,151.0,150.87,151.0,5051.0,123.0464,123.079,122.973,123.079,5051.0
2019-11-13 14:50:00,151.0,151.0,150.87,150.97,5530.0,123.079,123.079,122.973,123.0545,5530.0
2019-11-13 14:55:00,150.97,151.06,150.93,151.03,4272.0,123.0545,123.1279,123.0219,123.1034,4272.0
2019-11-13 15:00:00,151.01,151.21,151.01,151.09,10691.0,123.0871,123.2501,123.0871,123.1523,10691.0
2019-11-13 15:05:00,151.13,151.16,151.07,151.1,2100.0,123.1849,123.2094,123.136,123.1605,2100.0
2019-11-13 15:10:00,151.14,151.16,151.08,151.13,5184.0,123.1931,123.2094,123.1442,123.1849,5184.0
2019-11-13 15:15:00,151.14,151.15,151.0,151.07,6321.0,123.1931,123.2012,123.079,123.136,6321.0
2019-11-13 15:20:00,151.08,151.14,151.05,151.07,6987.0,123.1442,123.1931,123.1197,123.136,6987.0
2019-11-13 15:25:00,151.06,151.11,150.97,150.99,7316.0,123.1279,123.1686,123.0545,123.0708,7316.0
2019-11-13 15:30:00,151.0,151.14,150.92,150.99,10806.0,123.079,123.1931,123.0138,123.0708,10806.0
2019-11-13 15:35:00,150.98,150.99,150.8,150.87,25716.0,123.0627,123.0708,122.9159,122.973,25716.0
2019-11-13 15:40:00,150.87,150.97,150.81,150.96,9627.0,122.973,123.0545,122.9241,123.0464,9627.0
2019-11-13 15:45:00,150.94,151.0,150.72,150.87,12695.0,123.0301,123.079,122.8507,122.973,12695.0
2019-11-13 15:50:00,150.86,150.86,150.61,150.81,33255.0,122.9648,122.9648,122.7611,122.9241,33255.0
2019-11-13 15:55:00,150.86,150.95,150.77,150.79,62592.0,122.9648,123.0382,122.8915,122.9078,62592.0
2019-11-14 09:30:00,150.16,150.86,150.03,150.62,41296.0,122.3943,122.9648,122.2883,122.7692,41296.0
2019-11-14 09:35:00,150.46,150.5,149.73,149.89,44563.0,122.6388,122.6714,122.0438,122.1742,44563.0
2019-11-14 09:40:00,149.96,150.24,149.56,149.65,17838.0,122.2313,122.4595,121.9052,121.9786,17838.0
2019-11-14 09:45:00,149.63,149.77,149.1,149.28,31791.0,121.9623,122.0764,121.5303,121.677,31791.0
2019-11-14 09:50:00,149.28,149.36,149.05,149.25,37052.0,121.677,121.7422,121.4895,121.6525,37052.0
2019-11-14 09:55:00,149.25,149.26,148.8,149.05,62599.0,121.6525,121.6607,121.2858,121.4895,62599.0
2019-11-14 10:00:00,149.12,149.13,148.48,148.59,94299.0,121.5466,121.5547,121.0249,121.1146,94299.0
2019-11-14 10:05:00,148.64,148.86,148.48,148.79,46437.0,121.1553,121.3347,121.0249,121.2776,46437.0
2019-11-14 10:10:00,148.78,149.05,148.73,148.96,20153.0,121.2695,121.4895,121.2287,121.4162,20153.0
2019-11-14 10:15:00,148.95,149.04,148.88,148.93,17972.0,121.408,121.4814,121.351,121.3917,17972.0
2019-11-14 10:20:00,148.9,149.14,148.74,149.09,23653.0,121.3673,121.5629,121.2369,121.5221,23653.0
2019-11-14 10:25:00,149.08,149.15,149.0,149.13,10676.0,121.514,121.571,121.4488,121.5547,10676.0
2019-11-14 10:30:00,149.16,149.2,148.97,149.02,8984.0,121.5792,121.6118,121.4243,121.4651,8984.0
2019-11-14 10:35:00,148.99,149.17,148.96,149.12,10590.0,121.4406,121.5873,121.4162,121.5466,10590.0
2019-11-14 10:40:00,149.18,149.53,149.14,149.45,10815.0,121.5955,121.8808,121.5629,121.8156,10815.0
2019-11-14 10:45:00,149.48,149.59,149.32,149.58,22363.0,121.84,121.9297,121.7096,121.9215,22363.0
2019-11-14 10:50:00,149.58,149.76,149.56,149.66,14572.0,121.9215,122.0682,121.9052,121.9867,14572.0
2019-11-14 10:55:00,149.64,149.64,149.25,149.51,11118.0,121.9704,121.9704,121.6525,121.8645,11118.0
2019-11-14 11:00:00,149.45,149.58,149.25,149.58,14166.0,121.8156,121.9215,121.6525,121.9215,14166.0
2019-11-14 11:05:00,149.55,149.68,149.5,149.65,5562.0,121.8971,122.003,121.8563,121.9786,5562.0
2019-11-14 11:10:00,149.7,149.7,149.45,149.6,7383.0,122.0193,122.0193,121.8156,121.9378,7383.0
2019-11-14 11:15:00,149.61,149.9,149.61,149.9,3080.0,121.946,122.1824,121.946,122.1824,3080.0
2019-11-14 11:20:00,149.92,149.97,149.81,149.81,7180.0,122.1987,122.2394,122.109,122.109,7180.0
2019-11-14 11:25:00,149.77,149.8,149.58,149.61,4917.0,122.0764,122.1008,121.9215,121.946,4917.0
2019-11-14 11:30:00,149.62,149.64,149.42,149.42,6799.0,121.9541,121.9704,121.7911,121.7911,6799.0
2019-11-14 11:35:00,149.42,149.48,149.3,149.35,6703.0,121.7911,121.84,121.6933,121.7341,6703.0
2019-11-14 11:40:00,149.35,149.35,149.1,149.14,7354.0,121.7341,121.7341,121.5303,121.5629,7354.0
2019-11-14 11:45:00,149.12,149.23,149.0,149.09,6892.0,121.5466,121.6362,121.4488,121.5221,6892.0
2019-11-14 11:50:00,149.07,149.11,148.97,149.07,7042.0,121.5058,121.5384,121.4243,121.5058,7042.0
2019-11-14 11:55:00,149.11,149.12,149.01,149.06,4708.0,121.5384,121.5466,121.4569,121.4977,4708.0
2019-11-14 12:00:00,149.08,149.18,149.07,149.15,6446.0,121.514,121.5955,121.5058,121.571,6446.0
2019-11-14 12:05:00,149.16,149.18,149.06,149.16,4757.0,121.5792,121.5955,121.4977,121.5792,4757.0
2019-11-14 12:10:00,149.17,149.31,149.1,149.27,3310.0,121.5873,121.7015,121.5303,121.6689,3310.0
2019-11-14 12:15:00,149.27,149.33,149.08,149.09,12586.0,121.6689,121.7178,121.514,121.5221,12586.0
2019-11-14 12:20:00,149.13,149.17,149.01,149.15,9346.0,121.5547,121.5873,121.4569,121.571,9346.0
2019-11-14 12:25:00,149.15,149.22,149.11,149.22,7342.0,121.571,121.6281,121.5384,121.6281,7342.0
2019-11-14 12:30:00,149.25,149.25,149.16,149.24,5016.0,121.6525,121.6525,121.5792,121.6444,5016.0
2019-11-14 12:35:00,149.23,149.28,149.22,149.24,5053.0,121.6362,121.677,121.6281,121.6444,5053.0
2019-11-14 12:40:00,149.24,149.24,149.1,149.19,7128.0,121.6444,121.6444,121.5303,121.6036,7128.0
2019-11-14 12:45:00,149.21,149.21,149.09,149.11,4690.0,121.6199,121.6199,121.5221,121.5384,4690.0
2019-11-14 12:50:00,149.12,149.14,148.91,149.04,8917.0,121.5466,121.5629,121.3754,121.4814,8917.0
2019-11-14 12:55:00,149.03,149.11,148.97,149.1,4400.0,121.4732,121.5384,121.4243,121.5303,4400.0
2019-11-14 13:00:00,149.1,149.18,149.08,149.18,5538.0,121.5303,121.5955,121.514,121.5955,5538.0
2019-11-14 13:05:00,149.23,149.26,149.18,149.19,5492.0,121.6362,121.6607,121.5955,121.6036,5492.0
2019-11-14 13:10:00,149.2,149.25,149.14,149.21,5659.0,121.6118,121.6525,121.5629,121.6199,5659.0
2019-11-14 13:15:00,149.22,149.33,149.21,149.29,7421.0,121.6281,121.7178,121.6199,121.6852,7421.0
2019-11-14 13:20:00,149.28,149.28,149.19,149.24,8264.0,121.677,121.677,121.6036,121.6444,8264.0
2019-11-14 13:25:00,149.24,149.31,149.17,149.29,13830.0,121.6444,121.7015,121.5873,121.6852,13830.0
2019-11-14 13:30:00,149.28,149.3,149.12,149.12,6405.0,121.677,121.6933,121.5466,121.5466,6405.0
2019-11-14 13:35:00,149.12,149.14,149.07,149.09,8028.0,121.5466,121.5629,121.5058,121.5221,8028.0
2019-11-14 13:40:00,149.08,149.1,148.91,149.04,7083.0,121.514,121.5303,121.3754,121.4814,7083.0
2019-11-14 13:45:00,149.03,149.34,149.03,149.34,8929.0,121.4732,121.7259,121.4732,121.7259,8929.0
2019-11-14 13:50:00,149.3,149.35,149.27,149.31,5834.0,121.6933,121.7341,121.6689,121.7015,5834.0
2019-11-14 13:55:00,149.3,149.36,148.91,149.13,13415.0,121.6933,121.7422,121.3754,121.5547,13415.0
2019-11-14 14:00:00,149.14,149.34,149.11,149.25,7681.0,121.5629,121.7259,121.5384,121.6525,7681.0
2019-11-14 14:05:00,149.3,149.37,149.28,149.31,6467.0,121.6933,121.7504,121.677,121.7015,6467.0
2019-11-14 14:10:00,149.32,149.44,149.32,149.37,23514.0,121.7096,121.8074,121.7096,121.7504,23514.0
2019-11-14 14:15:00,149.38,149.49,149.37,149.49,5000.0,121.7585,121.8482,121.7504,121.8482,5000.0
2019-11-14 14:20:00,149.48,149.48,149.35,149.35,6785.0,121.84,121.84,121.7341,121.7341,6785.0
2019-11-14 14:25:00,149.37,149.39,149.35,149.37,6893.0,121.7504,121.7667,121.7341,121.7504,6893.0
2019-11-14 14:30:00,149.38,149.38,149.29,149.31,24075.0,121.7585,121.7585,121.6852,121.7015,24075.0
2019-11-14 14:35:00,149.34,149.41,149.34,149.37,4275.0,121.7259,121.783,121.7259,121.7504,4275.0
2019-11-14 14:40:00,149.38,149.44,149.29,149.32,6813.0,121.7585,121.8074,121.6852,121.7096,6813.0
2019-11-14 14:45:00,149.31,149.45,149.31,149.43,8446.0,121.7015,121.8156,121.7015,121.7993,8446.0
2019-11-14 14:50:00,149.41,149.42,149.33,149.36,7176.0,121.783,121.7911,121.7178,121.7422,7176.0
2019-11-14 14:55:00,149.34,149.48,149.24,149.45,17656.0,121.7259,121.84,121.6444,121.8156,17656.0
2019-11-14 15:00:00,149.45,149.47,149.33,149.34,9105.0,121.8156,121.8319,121.7178,121.7259,9105.0
2019-11-14 15:05:00,149.34,149.36,149.09,149.09,14331.0,121.7259,121.7422,121.5221,121.5221,14331.0
2019-11-14 15:10:00,149.11,149.11,148.99,148.99,7412.0,121.5384,121.5384,121.4406,121.4406,7412.0
2019-11-14 15:15:00,148.98,148.99,148.93,148.97,13221.0,121.4325,121.4406,121.3917,121.4243,13221.0
2019-11-14 15:20:00,148.96,149.11,148.95,149.06,16983.0,121.4162,121.5384,121.408,121.4977,16983.0
2019-11-14 15:25:00,149.08,149.21,149.07,149.17,11529.0,121.514,121.6199,121.5058,121.5873,11529.0
2019-11-14 15:30:00,149.17,149.28,149.1,149.12,28352.0,121.5873,121.677,121.5303,121.5466,28352.0
2019-11-14 15:35:00,149.12,149.24,149.12,149.14,15560.0,121.5466,121.6444,121.5466,121.5629,15560.0
2019-11-14 15:40:00,149.13,149.2,149.1,149.1,15774.0,121.5547,121.6118,121.5303,121.5303,15774.0
2019-11-14 15:45:00,149.12,149.21,149.08,149.17,29864.0,121.5466,121.6199,121.514,121.5873,29864.0
2019-11-14 15:50:00,149.18,149.3,149.09,149.09,49800.0,121.5955,121.6933,121.5221,121.5221,49800.0
2019-11-14 15:55:00,149.08,149.12,148.94,149.04,84493.0,121.514,121.5466,121.3999,121.4814,84493.0
2019-11-15 09:30:00,150.11,150.11,149.41,150.01,131482.0,122.3535,122.3535,121.783,122.272,131482.0
2019-11-15 09:35:00,149.98,150.34,149.84,150.15,20511.0,122.2476,122.541,122.1335,122.3861,20511.0
2019-11-15 09:40:00,150.24,150.66,150.24,150.53,26027.0,122.4595,122.8018,122.4595,122.6959,26027.0
2019-11-15 09:45:00,150.63,150.69,150.22,150.46,18149.0,122.7774,122.8263,122.4432,122.6388,18149.0
2019-11-15 09:50:00,150.43,150.71,150.33,150.67,19994.0,122.6144,122.8426,122.5328,122.81,19994.0
2019-11-15 09:55:00,150.63,150.68,150.23,150.25,35647.0,122.7774,122.8181,122.4513,122.4676,35647.0
2019-11-15 10:00:00,150.25,150.27,149.81,149.81,11719.0,122.4676,122.4839,122.109,122.109,11719.0
2019-11-15 10:05:00,149.82,149.91,149.75,149.89,7908.0,122.1172,122.1905,122.0601,122.1742,7908.0
2019-11-15 10:10:00,149.93,150.0,149.72,150.0,6338.0,122.2068,122.2639,122.0356,122.2639,6338.0
2019-11-15 10:15:00,149.99,150.13,149.9,150.11,10136.0,122.2557,122.3698,122.1824,122.3535,10136.0
2019-11-15 10:20:00,150.15,150.33,150.12,150.31,14838.0,122.3861,122.5328,122.3617,122.5165,14838.0
2019-11-15 10:25:00,150.3,150.3,150.15,150.28,5089.0,122.5084,122.5084,122.3861,122.4921,5089.0
2019-11-15 10:30:00,150.28,150.29,150.22,150.25,7400.0,122.4921,122.5002,122.4432,122.4676,7400.0
2019-11-15 10:35:00,150.28,150.35,150.22,150.31,12430.0,122.4921,122.5492,122.4432,122.5165,12430.0
2019-11-15 10:40:00,150.34,150.35,150.22,150.32,4795.0,122.541,122.5492,122.4432,122.5247,4795.0
2019-11-15 10:45:00,150.32,150.38,150.17,150.17,10153.0,122.5247,122.5736,122.4024,122.4024,10153.0
2019-11-15 10:50:00,150.16,150.21,149.95,149.98,6622.0,122.3943,122.435,122.2231,122.2476,6622.0
2019-11-15 10:55:00,149.99,150.02,149.86,150.0,9425.0,122.2557,122.2802,122.1498,122.2639,9425.0
2019-11-15 11:00:00,150.04,150.22,150.03,150.22,9318.0,122.2965,122.4432,122.2883,122.4432,9318.0
2019-11-15 11:05:00,150.23,150.31,150.09,150.13,12488.0,122.4513,122.5165,122.3372,122.3698,12488.0
2019-11-15 11:10:00,150.19,150.19,150.04,150.06,5599.0,122.4187,122.4187,122.2965,122.3128,5599.0
2019-11-15 11:15:00,150.07,150.21,150.02,150.2,3983.0,122.3209,122.435,122.2802,122.4269,3983.0
2019-11-15 11:20:00,150.19,150.19,149.97,149.99,7676.0,122.4187,122.4187,122.2394,122.2557,7676.0
2019-11-15 11:25:00,149.97,150.1,149.89,150.1,9982.0,122.2394,122.3454,122.1742,122.3454,9982.0
2019-11-15 11:30:00,150.11,150.26,150.11,150.22,9466.0,122.3535,122.4758,122.3535,122.4432,9466.0
2019-11-15 11:35:00,150.25,150.27,150.18,150.19,6030.0,122.4676,122.4839,122.4106,122.4187,6030.0
2019-11-15 11:40:00,150.23,150.28,150.17,150.19,9522.0,122.4513,122.4921,122.4024,122.4187,9522.0
2019-11-15 11:45:00,150.13,150.13,150.02,150.05,3052.0,122.3698,122.3698,122.2802,122.3046,3052.0
2019-11-15 11:50:00,150.05,150.2,150.04,150.19,4265.0,122.3046,122.4269,122.2965,122.4187,4265.0
2019-11-15 11:55:00,150.19,150.4,150.19,150.4,28617.0,122.4187,122.5899,122.4187,122.5899,28617.0
2019-11-15 12:00:00,150.39,150.62,150.38,150.58,8642.0,122.5818,122.7692,122.5736,122.7366,8642.0
2019-11-15 12:05:00,150.58,150.73,150.56,150.66,14477.0,122.7366,122.8589,122.7203,122.8018,14477.0
2019-11-15 12:10:00,150.66,150.72,150.63,150.7,10427.0,122.8018,122.8507,122.7774,122.8344,10427.0
2019-11-15 12:15:00,150.69,150.75,150.64,150.73,3514.0,122.8263,122.8752,122.7855,122.8589,3514.0
2019-11-15 12:20:00,150.71,150.75,150.64,150.7,9933.0,122.8426,122.8752,122.7855,122.8344,9933.0
2019-11-15 12:25:00,150.67,150.67,150.39,150.45,6900.0,122.81,122.81,122.5818,122.6307,6900.0
2019-11-15 12:30:00,150.42,150.54,150.37,150.54,6698.0,122.6062,122.704,122.5655,122.704,6698.0
2019-11-15 12:35:00,150.56,150.64,150.54,150.59,4663.0,122.7203,122.7855,122.704,122.7448,4663.0
2019-11-15 12:40:00,150.58,150.66,150.56,150.65,28451.0,122.7366,122.8018,122.7203,122.7937,28451.0
2019-11-15 12:45:00,150.67,150.74,150.64,150.66,5892.0,122.81,122.867,122.7855,122.8018,5892.0
2019-11-15 12:50:00,150.68,150.68,150.61,150.62,7539.0,122.8181,122.8181,122.7611,122.7692,7539.0
2019-11-15 12:55:00,150.61,150.66,150.6,150.6,17590.0,122.7611,122.8018,122.7529,122.7529,17590.0
2019-11-15 13:00:00,150.61,150.68,150.6,150.62,7278.0,122.7611,122.8181,122.7529,122.7692,7278.0
2019-11-15 13:05:00,150.62,150.67,150.6,150.67,13416.0,122.7692,122.81,122.7529,122.81,13416.0
2019-11-15 13:10:00,150.66,150.7,150.61,150.65,4924.0,122.8018,122.8344,122.7611,122.7937,4924.0
2019-11-15 13:15:00,150.65,150.7,150.6,150.64,9449.0,122.7937,122.8344,122.7529,122.7855,9449.0
2019-11-15 13:20:00,150.63,150.64,150.55,150.59,17023.0,122.7774,122.7855,122.7122,122.7448,17023.0
2019-11-15 13:25:00,150.59,150.59,150.5,150.52,5468.0,122.7448,122.7448,122.6714,122.6877,5468.0
2019-11-15 13:30:00,150.52,150.54,150.48,150.5,12386.0,122.6877,122.704,122.6551,122.6714,12386.0
2019-11-15 13:35:00,150.52,150.62,150.5,150.62,7516.0,122.6877,122.7692,122.6714,122.7692,7516.0
2019-11-15 13:40:00,150.64,150.65,150.59,150.61,4378.0,122.7855,122.7937,122.7448,122.7611,4378.0
2019-11-15 13:45:00,150.62,150.67,150.57,150.57,9158.0,122.7692,122.81,122.7285,122.7285,9158.0
2019-11-15 13:50:00,150.61,150.63,150.58,150.59,3827.0,122.7611,122.7774,122.7366,122.7448,3827.0
2019-11-15 13:55:00,150.58,150.66,150.58,150.66,10295.0,122.7366,122.8018,122.7366,122.8018,10295.0
2019-11-15 14:00:00,150.65,150.7,150.62,150.65,2705.0,122.7937,122.8344,122.7692,122.7937,2705.0
2019-11-15 14:05:00,150.64,150.68,150.58,150.64,22613.0,122.7855,122.8181,122.7366,122.7855,22613.0
2019-11-15 14:10:00,150.65,150.84,150.64,150.84,9404.0,122.7937,122.9485,122.7855,122.9485,9404.0
2019-11-15 14:15:00,150.86,150.91,150.81,150.81,5421.0,122.9648,123.0056,122.9241,122.9241,5421.0
2019-11-15 14:20:00,150.79,150.81,150.72,150.72,6052.0,122.9078,122.9241,122.8507,122.8507,6052.0
2019-11-15 14:25:00,150.71,150.71,150.6,150.6,5673.0,122.8426,122.8426,122.7529,122.7529,5673.0
2019-11-15 14:30:00,150.58,150.62,150.53,150.57,7224.0,122.7366,122.7692,122.6959,122.7285,7224.0
2019-11-15 14:35:00,150.57,150.71,150.53,150.65,13350.0,122.7285,122.8426,122.6959,122.7937,13350.0
2019-11-15 14:40:00,150.65,150.81,150.65,150.77,5550.0,122.7937,122.9241,122.7937,122.8915,5550.0
2019-11-15 14:45:00,150.79,150.79,150.62,150.71,13457.0,122.9078,122.9078,122.7692,122.8426,13457.0
2019-11-15 14:50:00,150.72,150.75,150.69,150.75,3905.0,122.8507,122.8752,122.8263,122.8752,3905.0
2019-11-15 14:55:00,150.74,150.77,150.7,150.7,4854.0,122.867,122.8915,122.8344,122.8344,4854.0
2019-11-15 15:00:00,150.7,150.81,150.68,150.78,7199.0,122.8344,122.9241,122.8181,122.8996,7199.0
2019-11-15 15:05:00,150.79,150.79,150.68,150.71,13642.0,122.9078,122.9078,122.8181,122.8426,13642.0
2019-11-15 15:10:00,150.72,150.8,150.71,150.74,8094.0,122.8507,122.9159,122.8426,122.867,8094.0
2019-11-15 15:15:00,150.75,150.79,150.66,150.67,7774.0,122.8752,122.9078,122.8018,122.81,7774.0
2019-11-15 15:20:00,150.68,150.72,150.55,150.65,21823.0,122.8181,122.8507,122.7122,122.7937,21823.0
2019-11-15 15:25:00,150.68,150.68,150.52,150.54,15658.0,122.8181,122.8181,122.6877,122.704,15658.0
2019-11-15 15:30:00,150.54,150.56,150.44,150.44,15411.0,122.704,122.7203,122.6225,122.6225,15411.0
2019-11-15 15:35:00,150.45,150.51,150.35,150.36,12874.0,122.6307,122.6796,122.5492,122.5573,12874.0
2019-11-15 15:40:00,150.32,150.5,150.22,150.47,18742.0,122.5247,122.6714,122.4432,122.647,18742.0
2019-11-15 15:45:00,150.47,150.76,150.45,150.7,26220.0,122.647,122.8833,122.6307,122.8344,26220.0
2019-11-15 15:50:00,150.71,150.82,150.7,150.73,56240.0,122.8426,122.9322,122.8344,122.8589,56240.0
2019-11-15 15:55:00,150.73,150.92,150.72,150.83,90733.0,122.8589,123.0138,122.8507,122.9404,90733.0
2019-11-18 09:30:00,150.52,151.04,150.52,150.58,40728.0,122.6877,123.1116,122.6877,122.7366,40728.0
2019-11-18 09:35:00,150.56,150.95,150.49,150.87,6347.0,122.7203,123.0382,122.6633,122.973,6347.0
2019-11-18 09:40:00,150.74,150.95,150.66,150.72,3032.0,122.867,123.0382,122.8018,122.8507,3032.0
2019-11-18 09:45:00,150.71,150.93,150.65,150.91,13634.0,122.8426,123.0219,122.7937,123.0056,13634.0
2019-11-18 09:50:00,150.92,151.09,150.88,150.93,5102.0,123.0138,123.1523,122.9811,123.0219,5102.0
2019-11-18 09:55:00,150.92,151.25,150.92,151.25,13065.0,123.0138,123.2827,123.0138,123.2827,13065.0
2019-11-18 10:00:00,151.18,151.51,151.16,151.49,11499.0,123.2257,123.4947,123.2094,123.4784,11499.0
2019-11-18 10:05:00,151.46,151.73,151.41,151.43,9611.0,123.4539,123.674,123.4131,123.4295,9611.0
2019-11-18 10:10:00,151.43,151.73,151.42,151.55,6458.0,123.4295,123.674,123.4213,123.5273,6458.0
2019-11-18 10:15:00,151.56,151.56,151.03,151.05,14675.0,123.5354,123.5354,123.1034,123.1197,14675.0
2019-11-18 10:20:00,151.06,151.2,151.01,151.16,7388.0,123.1279,123.242,123.0871,123.2094,7388.0
2019-11-18 10:25:00,151.13,151.16,151.06,151.11,7191.0,123.1849,123.2094,123.1279,123.1686,7191.0
2019-11-18 10:30:00,151.11,151.29,151.08,151.28,8204.0,123.1686,123.3153,123.1442,123.3072,8204.0
2019-11-18 10:35:00,151.29,151.5,151.29,151.39,11916.0,123.3153,123.4865,123.3153,123.3968,11916.0
2019-11-18 10:40:00,151.38,151.47,151.35,151.43,4500.0,123.3887,123.4621,123.3642,123.4295,4500.0
2019-11-18 10:45:00,151.45,151.72,151.45,151.6,9203.0,123.4458,123.6658,123.4458,123.568,9203.0
2019-11-18 10:50:00,151.61,151.75,151.46,151.46,8693.0,123.5762,123.6903,123.4539,123.4539,8693.0
2019-11-18 10:55:00,151.47,151.47,151.21,151.21,23148.0,123.4621,123.4621,123.2501,123.2501,23148.0
2019-11-18 11:00:00,151.25,151.46,151.21,151.4,7870.0,123.2827,123.4539,123.2501,123.405,7870.0
2019-11-18 11:05:00,151.45,151.48,151.17,151.18,6511.0,123.4458,123.4702,123.2175,123.2257,6511.0
2019-11-18 11:10:00,151.2,151.42,151.01,151.01,10832.0,123.242,123.4213,123.0871,123.0871,10832.0
2019-11-18 11:15:00,150.97,151.17,150.94,151.13,4351.0,123.0545,123.2175,123.0301,123.1849,4351.0
2019-11-18 11:20:00,151.17,151.42,151.14,151.42,7903.0,123.2175,123.4213,123.1931,123.4213,7903.0
2019-11-18 11:25:00,151.34,151.44,151.3,151.42,4847.0,123.3561,123.4376,123.3235,123.4213,4847.0
2019-11-18 11:30:00,151.38,151.76,151.38,151.73,10033.0,123.3887,123.6984,123.3887,123.674,10033.0
2019-11-18 11:35:00,151.73,151.82,151.73,151.8,13389.0,123.674,123.7473,123.674,123.731,13389.0
2019-11-18 11:40:00,151.79,151.9,151.79,151.86,17101.0,123.7229,123.8125,123.7229,123.7799,17101.0
2019-11-18 11:45:00,151.86,151.89,151.63,151.73,8150.0,123.7799,123.8044,123.5925,123.674,8150.0
2019-11-18 11:50:00,151.69,151.84,151.69,151.83,14502.0,123.6414,123.7636,123.6414,123.7555,14502.0
2019-11-18 11:55:00,151.83,151.95,151.82,151.94,21326.0,123.7555,123.8533,123.7473,123.8451,21326.0
2019-11-18 12:00:00,151.93,151.93,151.81,151.84,4404.0,123.837,123.837,123.7392,123.7636,4404.0
2019-11-18 12:05:00,151.85,151.86,151.75,151.8,6437.0,123.7718,123.7799,123.6903,123.731,6437.0
2019-11-18 12:10:00,151.81,151.81,151.66,151.68,3476.0,123.7392,123.7392,123.6169,123.6332,3476.0
2019-11-18 12:15:00,151.68,151.71,151.65,151.67,5934.0,123.6332,123.6577,123.6088,123.6251,5934.0
2019-11-18 12:20:00,151.67,151.79,151.66,151.78,5263.0,123.6251,123.7229,123.6169,123.7147,5263.0
2019-11-18 12:25:00,151.78,151.86,151.78,151.81,9001.0,123.7147,123.7799,123.7147,123.7392,9001.0
2019-11-18 12:30:00,151.82,151.88,151.81,151.85,4642.0,123.7473,123.7962,123.7392,123.7718,4642.0
2019-11-18 12:35:00,151.87,151.99,151.87,151.96,4434.0,123.7881,123.8859,123.7881,123.8614,4434.0
2019-11-18 12:40:00,151.95,151.95,151.85,151.89,3526.0,123.8533,123.8533,123.7718,123.8044,3526.0
2019-11-18 12:45:00,151.88,151.92,151.85,151.89,7891.0,123.7962,123.8288,123.7718,123.8044,7891.0
2019-11-18 12:50:00,151.89,151.9,151.83,151.84,4414.0,123.8044,123.8125,123.7555,123.7636,4414.0
2019-11-18 12:55:00,151.83,151.88,151.76,151.87,6670.0,123.7555,123.7962,123.6984,123.7881,6670.0
2019-11-18 13:00:00,151.85,151.88,151.81,151.83,3946.0,123.7718,123.7962,123.7392,123.7555,3946.0
2019-11-18 13:05:00,151.83,151.85,151.8,151.84,4158.0,123.7555,123.7718,123.731,123.7636,4158.0
2019-11-18 13:10:00,151.85,151.89,151.78,151.8,9931.0,123.7718,123.8044,123.7147,123.731,9931.0
2019-11-18 13:15:00,151.83,151.86,151.78,151.86,7988.0,123.7555,123.7799,123.7147,123.7799,7988.0
2019-11-18 13:20:00,151.88,151.9,151.85,151.88,8071.0,123.7962,123.8125,123.7718,123.7962,8071.0
2019-11-18 13:25:00,151.86,151.88,151.78,151.78,5509.0,123.7799,123.7962,123.7147,123.7147,5509.0
2019-11-18 13:30:00,151.74,151.89,151.74,151.88,10672.0,123.6821,123.8044,123.6821,123.7962,10672.0
2019-11-18 13:35:00,151.88,151.97,151.87,151.96,8473.0,123.7962,123.8696,123.7881,123.8614,8473.0
2019-11-18 13:40:00,151.96,152.04,151.96,151.98,7547.0,123.8614,123.9267,123.8614,123.8778,7547.0
2019-11-18 13:45:00,151.97,151.99,151.91,151.98,3656.0,123.8696,123.8859,123.8207,123.8778,3656.0
2019-11-18 13:50:00,151.99,152.07,151.94,152.06,8440.0,123.8859,123.9511,123.8451,123.943,8440.0
2019-11-18 13:55:00,152.06,152.12,152.04,152.09,7084.0,123.943,123.9919,123.9267,123.9674,7084.0
2019-11-18 14:00:00,152.09,152.11,152.01,152.06,4947.0,123.9674,123.9837,123.9022,123.943,4947.0
2019-11-18 14:05:00,152.06,152.18,152.04,152.15,8420.0,123.943,124.0408,123.9267,124.0163,8420.0
2019-11-18 14:10:00,152.16,152.3,152.15,152.3,6758.0,124.0245,124.1386,124.0163,124.1386,6758.0
2019-11-18 14:15:00,152.32,152.35,152.28,152.31,6054.0,124.1549,124.1793,124.1223,124.1467,6054.0
2019-11-18 14:20:00,152.3,152.35,152.26,152.28,8156.0,124.1386,124.1793,124.106,124.1223,8156.0
2019-11-18 14:25:00,152.28,152.29,152.22,152.25,6271.0,124.1223,124.1304,124.0734,124.0978,6271.0
2019-11-18 14:30:00,152.26,152.35,152.17,152.34,5266.0,124.106,124.1793,124.0326,124.1712,5266.0
2019-11-18 14:35:00,152.37,152.43,152.3,152.33,5181.0,124.1956,124.2445,124.1386,124.163,5181.0
2019-11-18 14:40:00,152.35,152.38,152.31,152.38,8010.0,124.1793,124.2038,124.1467,124.2038,8010.0
2019-11-18 14:45:00,152.37,152.42,152.33,152.37,7235.0,124.1956,124.2364,124.163,124.1956,7235.0
2019-11-18 14:50:00,152.37,152.42,152.36,152.37,9602.0,124.1956,124.2364,124.1875,124.1956,9602.0
2019-11-18 14:55:00,152.36,152.37,152.26,152.36,15955.0,124.1875,124.1956,124.106,124.1875,15955.0
2019-11-18 15:00:00,152.34,152.4,152.15,152.23,36172.0,124.1712,124.2201,124.0163,124.0815,36172.0
2019-11-18 15:05:00,152.24,152.24,152.06,152.07,9335.0,124.0897,124.0897,123.943,123.9511,9335.0
2019-11-18 15:10:00,152.07,152.17,152.05,152.13,13080.0,123.9511,124.0326,123.9348,124.0,13080.0
2019-11-18 15:15:00,152.13,152.13,151.99,152.05,23634.0,124.0,124.0,123.8859,123.9348,23634.0
2019-11-18 15:20:00,152.04,152.15,152.03,152.13,21293.0,123.9267,124.0163,123.9185,124.0,21293.0
2019-11-18 15:25:00,152.13,152.13,151.87,151.9,20459.0,124.0,124.0,123.7881,123.8125,20459.0
2019-11-18 15:30:00,151.89,151.95,151.69,151.71,15877.0,123.8044,123.8533,123.6414,123.6577,15877.0
2019-11-18 15:35:00,151.72,151.72,151.41,151.46,14627.0,123.6658,123.6658,123.4131,123.4539,14627.0
2019-11-18 15:40:00,151.48,151.5,151.41,151.41,12937.0,123.4702,123.4865,123.4131,123.4131,12937.0
2019-11-18 15:45:00,151.43,151.54,151.4,151.5,33931.0,123.4295,123.5191,123.405,123.4865,33931.0
2019-11-18 15:50:00,151.49,151.65,151.47,151.59,31273.0,123.4784,123.6088,123.4621,123.5599,31273.0
2019-11-18 15:55:00,151.56,151.78,151.53,151.72,84664.0,123.5354,123.7147,123.511,123.6658,84664.0
2019-11-19 09:30:00,152.0,152.79,151.94,152.7,18575.0,123.8941,124.538,123.8451,124.4646,18575.0
2019-11-19 09:35:00,152.75,153.1,152.61,152.79,14477.0,124.5054,124.7907,124.3913,124.538,14477.0
2019-11-19 09:40:00,152.82,152.85,152.24,152.3,12256.0,124.5624,124.5869,124.0897,124.1386,12256.0
2019-11-19 09:45:00,152.31,152.4,151.81,151.97,16444.0,124.1467,124.2201,123.7392,123.8696,16444.0
2019-11-19 09:50:00,151.94,152.2,151.81,152.11,10710.0,123.8451,124.0571,123.7392,123.9837,10710.0
2019-11-19 09:55:00,152.13,152.2,152.08,152.2,11230.0,124.0,124.0571,123.9593,124.0571,11230.0
2019-11-19 10:00:00,152.14,152.16,151.78,151.91,21408.0,124.0082,124.0245,123.7147,123.8207,21408.0
2019-11-19 10:05:00,151.96,152.13,151.83,152.03,6804.0,123.8614,124.0,123.7555,123.9185,6804.0
2019-11-19 10:10:00,152.09,152.16,151.93,151.95,15054.0,123.9674,124.0245,123.837,123.8533,15054.0
2019-11-19 10:15:00,151.89,152.07,151.75,152.0,10760.0,123.8044,123.9511,123.6903,123.8941,10760.0
2019-11-19 10:20:00,152.09,152.1,151.9,151.9,7046.0,123.9674,123.9756,123.8125,123.8125,7046.0
2019-11-19 10:25:00,152.0,152.02,151.84,151.99,22500.0,123.8941,123.9104,123.7636,123.8859,22500.0
2019-11-19 10:30:00,152.0,152.05,151.79,151.9,8542.0,123.8941,123.9348,123.7229,123.8125,8542.0
2019-11-19 10:35:00,151.86,151.89,151.69,151.77,4318.0,123.7799,123.8044,123.6414,123.7066,4318.0
2019-11-19 10:40:00,151.75,151.79,151.68,151.68,10628.0,123.6903,123.7229,123.6332,123.6332,10628.0
2019-11-19 10:45:00,151.65,151.69,151.45,151.46,22994.0,123.6088,123.6414,123.4458,123.4539,22994.0
2019-11-19 10:50:00,151.48,151.53,151.27,151.31,12836.0,123.4702,123.511,123.299,123.3316,12836.0
2019-11-19 10:55:00,151.31,151.43,151.27,151.34,6864.0,123.3316,123.4295,123.299,123.3561,6864.0
2019-11-19 11:00:00,151.34,151.36,151.07,151.14,7838.0,123.3561,123.3724,123.136,123.1931,7838.0
2019-11-19 11:05:00,151.15,151.18,150.92,150.93,13122.0,123.2012,123.2257,123.0138,123.0219,13122.0
2019-11-19 11:10:00,150.92,151.0,150.75,150.89,6245.0,123.0138,123.079,122.8752,122.9893,6245.0
2019-11-19 11:15:00,150.9,151.23,150.82,151.23,16875.0,122.9975,123.2664,122.9322,123.2664,16875.0
2019-11-19 11:20:00,151.2,151.22,151.05,151.22,8656.0,123.242,123.2583,123.1197,123.2583,8656.0
2019-11-19 11:25:00,151.26,151.46,151.25,151.43,9927.0,123.2909,123.4539,123.2827,123.4295,9927.0
2019-11-19 11:30:00,151.38,151.52,151.25,151.52,12403.0,123.3887,123.5028,123.2827,123.5028,12403.0
2019-11-19 11:35:00,151.52,152.08,151.51,151.87,18234.0,123.5028,123.9593,123.4947,123.7881,18234.0
2019-11-19 11:40:00,151.81,151.86,151.64,151.81,14536.0,123.7392,123.7799,123.6006,123.7392,14536.0
2019-11-19 11:45:00,151.76,151.77,151.56,151.6,10154.0,123.6984,123.7066,123.5354,123.568,10154.0
2019-11-19 11:50:00,151.61,151.66,151.56,151.61,6745.0,123.5762,123.6169,123.5354,123.5762,6745.0
2019-11-19 11:55:00,151.66,151.88,151.66,151.88,5839.0,123.6169,123.7962,123.6169,123.7962,5839.0
2019-11-19 12:00:00,151.89,151.92,151.76,151.78,4100.0,123.8044,123.8288,123.6984,123.7147,4100.0
2019-11-19 12:05:00,151.76,151.77,151.62,151.7,5546.0,123.6984,123.7066,123.5843,123.6495,5546.0
2019-11-19 12:10:00,151.67,151.69,151.54,151.58,11317.0,123.6251,123.6414,123.5191,123.5517,11317.0
2019-11-19 12:15:00,151.59,151.96,151.56,151.91,35469.0,123.5599,123.8614,123.5354,123.8207,35469.0
2019-11-19 12:20:00,151.91,152.0,151.89,151.98,7927.0,123.8207,123.8941,123.8044,123.8778,7927.0
2019-11-19 12:25:00,151.97,152.08,151.92,152.08,4514.0,123.8696,123.9593,123.8288,123.9593,4514.0
2019-11-19 12:30:00,152.08,152.08,151.9,151.94,5378.0,123.9593,123.9593,123.8125,123.8451,5378.0
2019-11-19 12:35:00,151.92,151.98,151.91,151.97,6597.0,123.8288,123.8778,123.8207,123.8696,6597.0
2019-11-19 12:40:00,151.97,151.97,151.77,151.79,8074.0,123.8696,123.8696,123.7066,123.7229,8074.0
2019-11-19 12:45:00,151.78,151.86,151.68,151.76,8771.0,123.7147,123.7799,123.6332,123.6984,8771.0
2019-11-19 12:50:00,151.73,151.75,151.67,151.68,4070.0,123.674,123.6903,123.6251,123.6332,4070.0
2019-11-19 12:55:00,151.71,151.97,151.7,151.97,8674.0,123.6577,123.8696,123.6495,123.8696,8674.0
2019-11-19 13:00:00,152.01,152.02,151.78,151.94,19294.0,123.9022,123.9104,123.7147,123.8451,19294.0
2019-11-19 13:05:00,151.93,152.0,151.9,152.0,4642.0,123.837,123.8941,123.8125,123.8941,4642.0
2019-11-19 13:10:00,152.02,152.11,151.93,152.05,4799.0,123.9104,123.9837,123.837,123.9348,4799.0
2019-11-19 13:15:00,152.07,152.1,152.02,152.02,2951.0,123.9511,123.9756,123.9104,123.9104,2951.0
2019-11-19 13:20:00,152.01,152.08,151.98,151.98,3300.0,123.9022,123.9593,123.8778,123.8778,3300.0
2019-11-19 13:25:00,151.96,152.06,151.95,152.03,5433.0,123.8614,123.943,123.8533,123.9185,5433.0
2019-11-19 13:30:00,152.02,152.04,151.96,152.03,3499.0,123.9104,123.9267,123.8614,123.9185,3499.0
2019-11-19 13:35:00,152.03,152.03,151.9,151.94,7065.0,123.9185,123.9185,123.8125,123.8451,7065.0
2019-11-19 13:40:00,152.0,152.08,151.98,152.01,8325.0,123.8941,123.9593,123.8778,123.9022,8325.0
2019-11-19 13:45:00,152.03,152.03,151.94,152.02,6507.0,123.9185,123.9185,123.8451,123.9104,6507.0
2019-11-19 13:50:00,152.02,152.03,151.94,151.94,4789.0,123.9104,123.9185,123.8451,123.8451,4789.0
2019-11-19 13:55:00,151.96,152.06,151.94,152.03,7308.0,123.8614,123.943,123.8451,123.9185,7308.0
2019-11-19 14:00:00,152.04,152.13,151.97,151.97,14914.0,123.9267,124.0,123.8696,123.8696,14914.0
2019-11-19 14:05:00,151.99,152.02,151.94,151.98,4047.0,123.8859,123.9104,123.8451,123.8778,4047.0
2019-11-19 14:10:00,151.98,152.04,151.91,151.95,17873.0,123.8778,123.9267,123.8207,123.8533,17873.0
2019-11-19 14:15:00,151.96,152.02,151.91,151.95,9440.0,123.8614,123.9104,123.8207,123.8533,9440.0
2019-11-19 14:20:00,151.96,152.08,151.94,152.08,5014.0,123.8614,123.9593,123.8451,123.9593,5014.0
2019-11-19 14:25:00,152.08,152.12,152.05,152.12,5228.0,123.9593,123.9919,123.9348,123.9919,5228.0
2019-11-19 14:30:00,152.11,152.11,152.01,152.09,6290.0,123.9837,123.9837,123.9022,123.9674,6290.0
2019-11-19 14:35:00,152.11,152.16,152.09,152.09,6113.0,123.9837,124.0245,123.9674,123.9674,6113.0
2019-11-19 14:40:00,152.1,152.12,152.05,152.05,7819.0,123.9756,123.9919,123.9348,123.9348,7819.0
2019-11-19 14:45:00,152.05,152.09,152.01,152.05,6609.0,123.9348,123.9674,123.9022,123.9348,6609.0
2019-11-19 14:50:00,152.05,152.05,151.93,151.95,11091.0,123.9348,123.9348,123.837,123.8533,11091.0
2019-11-19 14:55:00,151.96,151.96,151.79,151.8,11750.0,123.8614,123.8614,123.7229,123.731,11750.0
2019-11-19 15:00:00,151.83,151.89,151.8,151.84,6348.0,123.7555,123.8044,123.731,123.7636,6348.0
2019-11-19 15:05:00,151.83,151.87,151.72,151.72,6825.0,123.7555,123.7881,123.6658,123.6658,6825.0
2019-11-19 15:10:00,151.72,151.85,151.67,151.81,6496.0,123.6658,123.7718,123.6251,123.7392,6496.0
2019-11-19 15:15:00,151.8,151.82,151.66,151.72,8176.0,123.731,123.7473,123.6169,123.6658,8176.0
2019-11-19 15:20:00,151.71,151.73,151.67,151.67,6616.0,123.6577,123.674,123.6251,123.6251,6616.0
2019-11-19 15:25:00,151.66,151.72,151.59,151.64,11178.0,123.6169,123.6658,123.5599,123.6006,11178.0
2019-11-19 15:30:00,151.66,151.82,151.65,151.8,6182.0,123.6169,123.7473,123.6088,123.731,6182.0
2019-11-19 15:35:00,151.77,151.82,151.77,151.8,12634.0,123.7066,123.7473,123.7066,123.731,12634.0
2019-11-19 15:40:00,151.81,151.87,151.75,151.76,11057.0,123.7392,123.7881,123.6903,123.6984,11057.0
2019-11-19 15:45:00,151.75,151.82,151.7,151.82,21370.0,123.6903,123.7473,123.6495,123.7473,21370.0
2019-11-19 15:50:00,151.79,151.79,151.64,151.67,20424.0,123.7229,123.7229,123.6006,123.6251,20424.0
2019-11-19 15:55:00,151.69,151.77,151.63,151.74,72499.0,123.6414,123.7066,123.5925,123.6821,72499.0
2019-11-20 09:30:00,151.27,151.92,151.14,151.85,21830.0,123.299,123.8288,123.1931,123.7718,21830.0
2019-11-20 09:35:00,151.85,152.54,151.77,152.5,27617.0,123.7718,124.3342,123.7066,124.3016,27617.0
2019-11-20 09:40:00,152.55,152.66,151.64,151.72,37436.0,124.3424,124.432,123.6006,123.6658,37436.0
2019-11-20 09:45:00,151.63,151.77,151.4,151.6,16986.0,123.5925,123.7066,123.405,123.568,16986.0
2019-11-20 09:50:00,151.6,151.7,151.5,151.54,16111.0,123.568,123.6495,123.4865,123.5191,16111.0
2019-11-20 09:55:00,151.57,151.57,151.27,151.36,4803.0,123.5436,123.5436,123.299,123.3724,4803.0
2019-11-20 10:00:00,151.44,151.46,151.19,151.33,4800.0,123.4376,123.4539,123.2338,123.3479,4800.0
2019-11-20 10:05:00,151.33,151.6,151.33,151.57,6127.0,123.3479,123.568,123.3479,123.5436,6127.0
2019-11-20 10:10:00,151.59,151.6,151.37,151.39,6816.0,123.5599,123.568,123.3805,123.3968,6816.0
2019-11-20 10:15:00,151.28,151.28,150.96,150.99,2615.0,123.3072,123.3072,123.0464,123.0708,2615.0
2019-11-20 10:20:00,150.95,150.95,150.52,150.53,4173.0,123.0382,123.0382,122.6877,122.6959,4173.0
2019-11-20 10:25:00,150.46,150.85,150.44,150.6,5082.0,122.6388,122.9567,122.6225,122.7529,5082.0
2019-11-20 10:30:00,150.63,151.06,150.61,151.02,10807.0,122.7774,123.1279,122.7611,123.0953,10807.0
2019-11-20 10:35:00,150.99,151.11,150.94,150.94,3390.0,123.0708,123.1686,123.0301,123.0301,3390.0
2019-11-20 10:40:00,150.96,151.02,150.76,150.79,2768.0,123.0464,123.0953,122.8833,122.9078,2768.0
2019-11-20 10:45:00,150.95,151.1,150.88,151.09,3151.0,123.0382,123.1605,122.9811,123.1523,3151.0
2019-11-20 10:50:00,151.16,151.43,151.14,151.39,4822.0,123.2094,123.4295,123.1931,123.3968,4822.0
2019-11-20 10:55:00,151.45,151.45,151.23,151.23,2400.0,123.4458,123.4458,123.2664,123.2664,2400.0
2019-11-20 11:00:00,151.22,151.53,151.22,151.49,9312.0,123.2583,123.511,123.2583,123.4784,9312.0
2019-11-20 11:05:00,151.53,151.66,151.5,151.64,7120.0,123.511,123.6169,123.4865,123.6006,7120.0
2019-11-20 11:10:00,151.6,151.6,151.42,151.5,5286.0,123.568,123.568,123.4213,123.4865,5286.0
2019-11-20 11:15:00,151.54,151.72,151.54,151.59,4625.0,123.5191,123.6658,123.5191,123.5599,4625.0
2019-11-20 11:20:00,151.57,151.86,151.57,151.86,2136.0,123.5436,123.7799,123.5436,123.7799,2136.0
2019-11-20 11:25:00,151.88,151.88,151.64,151.73,20840.0,123.7962,123.7962,123.6006,123.674,20840.0
2019-11-20 11:30:00,151.73,151.85,151.69,151.85,10237.0,123.674,123.7718,123.6414,123.7718,10237.0
2019-11-20 11:35:00,151.9,151.97,151.83,151.97,3523.0,123.8125,123.8696,123.7555,123.8696,3523.0
2019-11-20 11:40:00,151.98,152.09,151.96,152.07,6297.0,123.8778,123.9674,123.8614,123.9511,6297.0
2019-11-20 11:45:00,152.06,152.08,151.96,152.01,6520.0,123.943,123.9593,123.8614,123.9022,6520.0
2019-11-20 11:50:00,152.0,152.14,152.0,152.12,5500.0,123.8941,124.0082,123.8941,123.9919,5500.0
2019-11-20 11:55:00,152.14,152.14,151.94,152.0,6626.0,124.0082,124.0082,123.8451,123.8941,6626.0
2019-11-20 12:00:00,152.03,152.1,151.92,152.04,10516.0,123.9185,123.9756,123.8288,123.9267,10516.0
2019-11-20 12:05:00,152.07,152.07,151.9,151.95,5265.0,123.9511,123.9511,123.8125,123.8533,5265.0
2019-11-20 12:10:00,151.97,152.12,151.93,151.96,5796.0,123.8696,123.9919,123.837,123.8614,5796.0
2019-11-20 12:15:00,151.93,152.01,151.9,151.96,4605.0,123.837,123.9022,123.8125,123.8614,4605.0
2019-11-20 12:20:00,151.99,152.01,151.87,151.98,3565.0,123.8859,123.9022,123.7881,123.8778,3565.0
2019-11-20 12:25:00,151.96,151.96,151.82,151.91,3679.0,123.8614,123.8614,123.7473,123.8207,3679.0
2019-11-20 12:30:00,151.93,151.97,151.9,151.9,2600.0,123.837,123.8696,123.8125,123.8125,2600.0
2019-11-20 12:35:00,152.03,152.03,151.92,152.0,2536.0,123.9185,123.9185,123.8288,123.8941,2536.0
2019-11-20 12:40:00,151.98,152.05,151.98,152.03,2505.0,123.8778,123.9348,123.8778,123.9185,2505.0
2019-11-20 12:45:00,152.02,152.06,151.92,152.06,2654.0,123.9104,123.943,123.8288,123.943,2654.0
2019-11-20 12:50:00,152.08,152.16,151.72,151.78,5386.0,123.9593,124.0245,123.6658,123.7147,5386.0
2019-11-20 12:55:00,151.72,151.72,151.0,151.33,13648.0,123.6658,123.6658,123.079,123.3479,13648.0
2019-11-20 13:00:00,151.3,151.47,151.24,151.36,6314.0,123.3235,123.4621,123.2746,123.3724,6314.0
2019-11-20 13:05:00,151.33,151.33,150.98,151.04,6402.0,123.3479,123.3479,123.0627,123.1116,6402.0
2019-11-20 13:10:00,151.07,151.31,150.86,151.08,33719.0,123.136,123.3316,122.9648,123.1442,33719.0
2019-11-20 13:15:00,151.07,151.21,150.9,151.06,31569.0,123.136,123.2501,122.9975,123.1279,31569.0
2019-11-20 13:20:00,151.01,151.25,150.99,151.0,35554.0,123.0871,123.2827,123.0708,123.079,35554.0
2019-11-20 13:25:00,151.0,151.2,150.88,150.97,6211.0,123.079,123.242,122.9811,123.0545,6211.0
2019-11-20 13:30:00,150.99,150.99,150.72,150.95,12035.0,123.0708,123.0708,122.8507,123.0382,12035.0
2019-11-20 13:35:00,150.97,151.04,150.87,150.88,8333.0,123.0545,123.1116,122.973,122.9811,8333.0
2019-11-20 13:40:00,150.87,151.25,150.85,151.14,11370.0,122.973,123.2827,122.9567,123.1931,11370.0
2019-11-20 13:45:00,151.13,151.33,151.11,151.3,12528.0,123.1849,123.3479,123.1686,123.3235,12528.0
2019-11-20 13:50:00,151.27,151.64,151.22,151.48,7280.0,123.299,123.6006,123.2583,123.4702,7280.0
2019-11-20 13:55:00,151.44,151.5,151.36,151.5,5801.0,123.4376,123.4865,123.3724,123.4865,5801.0
2019-11-20 14:00:00,151.56,151.56,151.3,151.35,6604.0,123.5354,123.5354,123.3235,123.3642,6604.0
2019-11-20 14:05:00,151.36,151.41,151.24,151.31,4215.0,123.3724,123.4131,123.2746,123.3316,4215.0
2019-11-20 14:10:00,151.31,151.53,151.31,151.46,5870.0,123.3316,123.511,123.3316,123.4539,5870.0
2019-11-20 14:15:00,151.44,151.62,151.39,151.58,6931.0,123.4376,123.5843,123.3968,123.5517,6931.0
2019-11-20 14:20:00,151.63,151.66,151.58,151.64,3652.0,123.5925,123.6169,123.5517,123.6006,3652.0
2019-11-20 14:25:00,151.66,151.8,151.64,151.77,5490.0,123.6169,123.731,123.6006,123.7066,5490.0
2019-11-20 14:30:00,151.78,151.9,151.76,151.78,3880.0,123.7147,123.8125,123.6984,123.7147,3880.0
2019-11-20 14:35:00,151.76,151.89,151.75,151.89,4695.0,123.6984,123.8044,123.6903,123.8044,4695.0
2019-11-20 14:40:00,151.89,151.92,151.73,151.75,5740.0,123.8044,123.8288,123.674,123.6903,5740.0
2019-11-20 14:45:00,151.78,151.79,151.56,151.6,3878.0,123.7147,123.7229,123.5354,123.568,3878.0
2019-11-20 14:50:00,151.61,151.69,151.55,151.63,5675.0,123.5762,123.6414,123.5273,123.5925,5675.0
2019-11-20 14:55:00,151.62,151.65,151.52,151.53,3423.0,123.5843,123.6088,123.5028,123.511,3423.0
2019-11-20 15:00:00,151.55,151.59,151.47,151.52,8228.0,123.5273,123.5599,123.4621,123.5028,8228.0
2019-11-20 15:05:00,151.56,151.72,151.56,151.71,2610.0,123.5354,123.6658,123.5354,123.6577,2610.0
2019-11-20 15:10:00,151.69,151.87,151.69,151.83,5562.0,123.6414,123.7881,123.6414,123.7555,5562.0
2019-11-20 15:15:00,151.82,151.82,151.59,151.59,8441.0,123.7473,123.7473,123.5599,123.5599,8441.0
2019-11-20 15:20:00,151.64,151.73,151.56,151.7,4438.0,123.6006,123.674,123.5354,123.6495,4438.0
2019-11-20 15:25:00,151.69,151.72,151.57,151.57,4093.0,123.6414,123.6658,123.5436,123.5436,4093.0
2019-11-20 15:30:00,151.55,151.59,151.47,151.56,11182.0,123.5273,123.5599,123.4621,123.5354,11182.0
2019-11-20 15:35:00,151.56,151.67,151.54,151.6,10823.0,123.5354,123.6251,123.5191,123.568,10823.0
2019-11-20 15:40:00,151.61,151.8,151.59,151.78,12681.0,123.5762,123.731,123.5599,123.7147,12681.0
2019-11-20 15:45:00,151.79,151.9,151.77,151.78,12193.0,123.7229,123.8125,123.7066,123.7147,12193.0
2019-11-20 15:50:00,151.76,151.77,151.65,151.7,23852.0,123.6984,123.7066,123.6088,123.6495,23852.0
2019-11-20 15:55:00,151.71,151.9,151.61,151.74,101492.0,123.6577,123.8125,123.5762,123.6821,101492.0
2019-11-21 09:30:00,152.67,153.53,151.94,152.01,24706.0,124.4402,125.1411,123.8451,123.9022,24706.0
2019-11-21 09:35:00,151.68,152.12,151.67,151.92,8265.0,123.6332,123.9919,123.6251,123.8288,8265.0
2019-11-21 09:40:00,151.74,151.86,151.4,151.4,6079.0,123.6821,123.7799,123.405,123.405,6079.0
2019-11-21 09:45:00,151.55,151.91,151.49,151.74,5626.0,123.5273,123.8207,123.4784,123.6821,5626.0
2019-11-21 09:50:00,151.8,152.05,151.78,151.83,6916.0,123.731,123.9348,123.7147,123.7555,6916.0
2019-11-21 09:55:00,151.88,152.03,151.81,152.02,13275.0,123.7962,123.9185,123.7392,123.9104,13275.0
2019-11-21 10:00:00,151.97,151.98,151.66,151.8,11161.0,123.8696,123.8778,123.6169,123.731,11161.0
2019-11-21 10:05:00,151.8,152.41,151.76,152.38,24915.0,123.731,124.2282,123.6984,124.2038,24915.0
2019-11-21 10:10:00,152.39,152.47,152.21,152.3,23275.0,124.2119,124.2771,124.0652,124.1386,23275.0
2019-11-21 10:15:00,152.28,152.28,151.61,151.62,7053.0,124.1223,124.1223,123.5762,123.5843,7053.0
2019-11-21 10:20:00,151.51,151.62,151.46,151.62,10534.0,123.4947,123.5843,123.4539,123.5843,10534.0
2019-11-21 10:25:00,151.65,151.84,151.52,151.74,9191.0,123.6088,123.7636,123.5028,123.6821,9191.0
2019-11-21 10:30:00,151.73,151.78,151.44,151.49,9511.0,123.674,123.7147,123.4376,123.4784,9511.0
2019-11-21 10:35:00,151.51,151.82,151.5,151.79,6380.0,123.4947,123.7473,123.4865,123.7229,6380.0
2019-11-21 10:40:00,151.8,151.82,151.69,151.75,5526.0,123.731,123.7473,123.6414,123.6903,5526.0
2019-11-21 10:45:00,151.75,151.75,151.62,151.67,7019.0,123.6903,123.6903,123.5843,123.6251,7019.0
2019-11-21 10:50:00,151.68,151.68,151.4,151.47,6152.0,123.6332,123.6332,123.405,123.4621,6152.0
2019-11-21 10:55:00,151.5,151.75,151.46,151.75,9203.0,123.4865,123.6903,123.4539,123.6903,9203.0
2019-11-21 11:00:00,151.71,151.71,151.45,151.71,9013.0,123.6577,123.6577,123.4458,123.6577,9013.0
2019-11-21 11:05:00,151.68,151.74,151.58,151.6,6032.0,123.6332,123.6821,123.5517,123.568,6032.0
2019-11-21 11:10:00,151.57,151.57,151.34,151.34,6045.0,123.5436,123.5436,123.3561,123.3561,6045.0
2019-11-21 11:15:00,151.35,151.49,151.31,151.48,4871.0,123.3642,123.4784,123.3316,123.4702,4871.0
2019-11-21 11:20:00,151.48,151.71,151.48,151.68,6043.0,123.4702,123.6577,123.4702,123.6332,6043.0
2019-11-21 11:25:00,151.67,151.69,151.4,151.41,9908.0,123.6251,123.6414,123.405,123.4131,9908.0
2019-11-21 11:30:00,151.39,151.52,151.32,151.4,31081.0,123.3968,123.5028,123.3398,123.405,31081.0
2019-11-21 11:35:00,151.38,151.5,151.38,151.5,5465.0,123.3887,123.4865,123.3887,123.4865,5465.0
2019-11-21 11:40:00,151.5,151.66,151.5,151.66,8328.0,123.4865,123.6169,123.4865,123.6169,8328.0
2019-11-21 11:45:00,151.62,151.78,151.6,151.76,6020.0,123.5843,123.7147,123.568,123.6984,6020.0
2019-11-21 11:50:00,151.73,151.73,151.59,151.62,7400.0,123.674,123.674,123.5599,123.5843,7400.0
2019-11-21 11:55:00,151.59,151.63,151.44,151.47,12789.0,123.5599,123.5925,123.4376,123.4621,12789.0
2019-11-21 12:00:00,151.42,151.59,151.34,151.59,6480.0,123.4213,123.5599,123.3561,123.5599,6480.0
2019-11-21 12:05:00,151.71,151.76,151.6,151.72,6994.0,123.6577,123.6984,123.568,123.6658,6994.0
2019-11-21 12:10:00,151.69,151.78,151.69,151.73,9908.0,123.6414,123.7147,123.6414,123.674,9908.0
2019-11-21 12:15:00,151.71,151.88,151.71,151.83,4742.0,123.6577,123.7962,123.6577,123.7555,4742.0
2019-11-21 12:20:00,151.81,151.84,151.69,151.69,7043.0,123.7392,123.7636,123.6414,123.6414,7043.0
2019-11-21 12:25:00,151.68,151.83,151.62,151.82,5550.0,123.6332,123.7555,123.5843,123.7473,5550.0
2019-11-21 12:30:00,151.78,152.01,151.72,151.9,6389.0,123.7147,123.9022,123.6658,123.8125,6389.0
2019-11-21 12:35:00,151.87,152.16,151.87,152.16,6531.0,123.7881,124.0245,123.7881,124.0245,6531.0
2019-11-21 12:40:00,152.26,152.42,152.25,152.36,10247.0,124.106,124.2364,124.0978,124.1875,10247.0
2019-11-21 12:45:00,152.36,152.39,152.3,152.37,5807.0,124.1875,124.2119,124.1386,124.1956,5807.0
2019-11-21 12:50:00,152.37,152.41,152.29,152.3,4725.0,124.1956,124.2282,124.1304,124.1386,4725.0
2019-11-21 12:55:00,152.3,152.3,152.18,152.22,4052.0,124.1386,124.1386,124.0408,124.0734,4052.0
2019-11-21 13:00:00,152.2,152.29,152.15,152.18,3249.0,124.0571,124.1304,124.0163,124.0408,3249.0
2019-11-21 13:05:00,152.16,152.19,152.11,152.18,2400.0,124.0245,124.0489,123.9837,124.0408,2400.0
2019-11-21 13:10:00,152.17,152.22,152.12,152.12,2902.0,124.0326,124.0734,123.9919,123.9919,2902.0
2019-11-21 13:15:00,152.1,152.11,152.04,152.1,5025.0,123.9756,123.9837,123.9267,123.9756,5025.0
2019-11-21 13:20:00,152.11,152.11,152.04,152.11,2725.0,123.9837,123.9837,123.9267,123.9837,2725.0
2019-11-21 13:25:00,152.28,152.29,152.16,152.17,4591.0,124.1223,124.1304,124.0245,124.0326,4591.0
2019-11-21 13:30:00,152.19,152.21,152.05,152.05,2828.0,124.0489,124.0652,123.9348,123.9348,2828.0
2019-11-21 13:35:00,152.05,152.06,151.98,152.04,3917.0,123.9348,123.943,123.8778,123.9267,3917.0
2019-11-21 13:40:00,152.07,152.11,151.93,151.95,3862.0,123.9511,123.9837,123.837,123.8533,3862.0
2019-11-21 13:45:00,151.96,151.96,151.8,151.83,3097.0,123.8614,123.8614,123.731,123.7555,3097.0
2019-11-21 13:50:00,151.82,151.92,151.81,151.81,3638.0,123.7473,123.8288,123.7392,123.7392,3638.0
2019-11-21 13:55:00,151.8,151.83,151.71,151.77,5156.0,123.731,123.7555,123.6577,123.7066,5156.0
2019-11-21 14:00:00,151.8,151.87,151.72,151.77,9480.0,123.731,123.7881,123.6658,123.7066,9480.0
2019-11-21 14:05:00,151.78,152.0,151.77,151.94,5321.0,123.7147,123.8941,123.7066,123.8451,5321.0
2019-11-21 14:10:00,151.92,151.92,151.77,151.84,4273.0,123.8288,123.8288,123.7066,123.7636,4273.0
2019-11-21 14:15:00,151.9,151.94,151.87,151.91,3115.0,123.8125,123.8451,123.7881,123.8207,3115.0
2019-11-21 14:20:00,151.91,151.95,151.87,151.88,4881.0,123.8207,123.8533,123.7881,123.7962,4881.0
2019-11-21 14:25:00,151.88,151.88,151.7,151.7,2700.0,123.7962,123.7962,123.6495,123.6495,2700.0
2019-11-21 14:30:00,151.69,151.83,151.69,151.81,10614.0,123.6414,123.7555,123.6414,123.7392,10614.0
2019-11-21 14:35:00,151.84,151.85,151.77,151.79,3329.0,123.7636,123.7718,123.7066,123.7229,3329.0
2019-11-21 14:40:00,151.8,151.84,151.77,151.83,4670.0,123.731,123.7636,123.7066,123.7555,4670.0
2019-11-21 14:45:00,151.83,151.94,151.81,151.94,6304.0,123.7555,123.8451,123.7392,123.8451,6304.0
2019-11-21 14:50:00,151.96,152.01,151.87,151.95,6534.0,123.8614,123.9022,123.7881,123.8533,6534.0
2019-11-21 14:55:00,151.96,151.99,151.91,151.91,4479.0,123.8614,123.8859,123.8207,123.8207,4479.0
2019-11-21 15:00:00,151.92,151.92,151.86,151.86,6565.0,123.8288,123.8288,123.7799,123.7799,6565.0
2019-11-21 15:05:00,151.83,151.84,151.7,151.78,10211.0,123.7555,123.7636,123.6495,123.7147,10211.0
2019-11-21 15:10:00,151.83,151.95,151.82,151.92,7423.0,123.7555,123.8533,123.7473,123.8288,7423.0
2019-11-21 15:15:00,151.9,151.9,151.8,151.89,6366.0,123.8125,123.8125,123.731,123.8044,6366.0
2019-11-21 15:20:00,151.89,151.99,151.89,151.96,4845.0,123.8044,123.8859,123.8044,123.8614,4845.0
2019-11-21 15:25:00,151.96,151.96,151.84,151.86,14207.0,123.8614,123.8614,123.7636,123.7799,14207.0
2019-11-21 15:30:00,151.86,151.97,151.84,151.87,10609.0,123.7799,123.8696,123.7636,123.7881,10609.0
2019-11-21 15:35:00,151.88,151.88,151.63,151.67,11453.0,123.7962,123.7962,123.5925,123.6251,11453.0
2019-11-21 15:40:00,151.69,151.8,151.63,151.74,8498.0,123.6414,123.731,123.5925,123.6821,8498.0
2019-11-21 15:45:00,151.73,151.75,151.52,151.52,12447.0,123.674,123.6903,123.5028,123.5028,12447.0
2019-11-21 15:50:00,151.51,151.53,151.39,151.5,29936.0,123.4947,123.511,123.3968,123.4865,29936.0
2019-11-21 15:55:00,151.5,151.75,151.47,151.68,66666.0,123.4865,123.6903,123.4621,123.6332,66666.0
2019-11-22 09:30:00,151.36,152.24,150.94,152.14,28857.0,123.3724,124.0897,123.0301,124.0082,28857.0
2019-11-22 09:35:00,152.35,152.9,152.33,152.76,6570.0,124.1793,124.6276,124.163,124.5135,6570.0
2019-11-22 09:40:00,152.79,152.79,152.58,152.73,5300.0,124.538,124.538,124.3668,124.4891,5300.0
2019-11-22 09:45:00,152.73,153.31,152.69,153.31,9726.0,124.4891,124.9618,124.4565,124.9618,9726.0
2019-11-22 09:50:00,153.35,153.55,153.32,153.55,11778.0,124.9944,125.1574,124.97,125.1574,11778.0
2019-11-22 09:55:00,153.54,153.72,153.4,153.46,9767.0,125.1493,125.296,125.0352,125.0841,9767.0
2019-11-22 10:00:00,153.48,153.7,153.37,153.37,3940.0,125.1004,125.2797,125.0107,125.0107,3940.0
2019-11-22 10:05:00,153.35,153.38,152.99,153.03,5544.0,124.9944,125.0189,124.701,124.7336,5544.0
2019-11-22 10:10:00,153.13,153.15,152.76,152.87,4905.0,124.8151,124.8314,124.5135,124.6032,4905.0
2019-11-22 10:15:00,152.91,152.91,152.77,152.81,4900.0,124.6358,124.6358,124.5217,124.5543,4900.0
2019-11-22 10:20:00,152.81,153.08,152.76,153.08,6742.0,124.5543,124.7744,124.5135,124.7744,6742.0
2019-11-22 10:25:00,153.09,153.13,152.63,152.63,3623.0,124.7825,124.8151,124.4076,124.4076,3623.0
2019-11-22 10:30:00,152.56,152.68,152.55,152.68,3760.0,124.3505,124.4483,124.3424,124.4483,3760.0
2019-11-22 10:35:00,152.72,152.88,152.59,152.78,4817.0,124.4809,124.6113,124.375,124.5298,4817.0
2019-11-22 10:40:00,152.8,152.8,152.6,152.74,3664.0,124.5461,124.5461,124.3831,124.4972,3664.0
2019-11-22 10:45:00,152.7,152.76,152.56,152.59,2869.0,124.4646,124.5135,124.3505,124.375,2869.0
2019-11-22 10:50:00,152.53,152.68,152.4,152.4,8108.0,124.3261,124.4483,124.2201,124.2201,8108.0
2019-11-22 10:55:00,152.43,152.7,152.43,152.65,6700.0,124.2445,124.4646,124.2445,124.4239,6700.0
2019-11-22 11:00:00,152.63,152.68,152.28,152.35,8109.0,124.4076,124.4483,124.1223,124.1793,8109.0
2019-11-22 11:05:00,152.35,152.56,152.25,152.56,5000.0,124.1793,124.3505,124.0978,124.3505,5000.0
2019-11-22 11:10:00,152.5,152.6,152.45,152.47,9346.0,124.3016,124.3831,124.2608,124.2771,9346.0
2019-11-22 11:15:00,152.47,152.58,152.38,152.49,4157.0,124.2771,124.3668,124.2038,124.2934,4157.0
2019-11-22 11:20:00,152.48,152.52,152.4,152.52,7779.0,124.2853,124.3179,124.2201,124.3179,7779.0
2019-11-22 11:25:00,152.48,152.7,152.48,152.6,5708.0,124.2853,124.4646,124.2853,124.3831,5708.0
2019-11-22 11:30:00,152.62,152.63,152.49,152.49,3336.0,124.3994,124.4076,124.2934,124.2934,3336.0
2019-11-22 11:35:00,152.5,152.65,152.49,152.63,3207.0,124.3016,124.4239,124.2934,124.4076,3207.0
2019-11-22 11:40:00,152.61,152.76,152.59,152.76,3088.0,124.3913,124.5135,124.375,124.5135,3088.0
2019-11-22 11:45:00,152.74,152.84,152.73,152.83,3216.0,124.4972,124.5787,124.4891,124.5706,3216.0
2019-11-22 11:50:00,152.83,152.87,152.7,152.71,4577.0,124.5706,124.6032,124.4646,124.4728,4577.0
2019-11-22 11:55:00,152.7,152.7,152.54,152.54,5175.0,124.4646,124.4646,124.3342,124.3342,5175.0
2019-11-22 12:00:00,152.57,152.67,152.57,152.65,3071.0,124.3587,124.4402,124.3587,124.4239,3071.0
2019-11-22 12:05:00,152.71,152.83,152.7,152.81,7438.0,124.4728,124.5706,124.4646,124.5543,7438.0
2019-11-22 12:10:00,152.84,152.86,152.78,152.83,2582.0,124.5787,124.595,124.5298,124.5706,2582.0
2019-11-22 12:15:00,152.83,152.83,152.64,152.79,6065.0,124.5706,124.5706,124.4157,124.538,6065.0
2019-11-22 12:20:00,152.77,152.93,152.74,152.93,3500.0,124.5217,124.6521,124.4972,124.6521,3500.0
2019-11-22 12:25:00,152.9,152.92,152.76,152.84,4308.0,124.6276,124.6439,124.5135,124.5787,4308.0
2019-11-22 12:30:00,152.81,152.89,152.77,152.79,3554.0,124.5543,124.6195,124.5217,124.538,3554.0
2019-11-22 12:35:00,152.75,152.81,152.71,152.75,3590.0,124.5054,124.5543,124.4728,124.5054,3590.0
2019-11-22 12:40:00,152.71,152.81,152.67,152.76,4616.0,124.4728,124.5543,124.4402,124.5135,4616.0
2019-11-22 12:45:00,152.75,152.75,152.68,152.73,4293.0,124.5054,124.5054,124.4483,124.4891,4293.0
2019-11-22 12:50:00,152.71,152.84,152.69,152.82,3621.0,124.4728,124.5787,124.4565,124.5624,3621.0
2019-11-22 12:55:00,152.83,152.87,152.75,152.81,3720.0,124.5706,124.6032,124.5054,124.5543,3720.0
2019-11-22 13:00:00,152.82,152.89,152.79,152.87,3908.0,124.5624,124.6195,124.538,124.6032,3908.0
2019-11-22 13:05:00,152.89,152.89,152.83,152.86,2249.0,124.6195,124.6195,124.5706,124.595,2249.0
2019-11-22 13:10:00,152.84,152.91,152.84,152.89,5000.0,124.5787,124.6358,124.5787,124.6195,5000.0
2019-11-22 13:15:00,152.92,152.99,152.91,152.91,3557.0,124.6439,124.701,124.6358,124.6358,3557.0
2019-11-22 13:20:00,152.92,153.08,152.91,153.08,2555.0,124.6439,124.7744,124.6358,124.7744,2555.0
2019-11-22 13:25:00,153.1,153.11,153.03,153.06,4322.0,124.7907,124.7988,124.7336,124.7581,4322.0
2019-11-22 13:30:00,153.09,153.11,152.96,152.99,5738.0,124.7825,124.7988,124.6765,124.701,5738.0
2019-11-22 13:35:00,152.97,153.0,152.95,152.98,2851.0,124.6847,124.7091,124.6684,124.6928,2851.0
2019-11-22 13:40:00,152.98,153.04,152.98,153.0,4040.0,124.6928,124.7417,124.6928,124.7091,4040.0
2019-11-22 13:45:00,153.01,153.1,153.0,153.06,5843.0,124.7173,124.7907,124.7091,124.7581,5843.0
2019-11-22 13:50:00,153.05,153.05,152.83,152.88,5968.0,124.7499,124.7499,124.5706,124.6113,5968.0
2019-11-22 13:55:00,152.89,152.95,152.88,152.9,4203.0,124.6195,124.6684,124.6113,124.6276,4203.0
2019-11-22 14:00:00,152.85,152.85,152.72,152.77,4920.0,124.5869,124.5869,124.4809,124.5217,4920.0
2019-11-22 14:05:00,152.78,152.78,152.69,152.69,5876.0,124.5298,124.5298,124.4565,124.4565,5876.0
2019-11-22 14:10:00,152.74,152.78,152.7,152.73,3604.0,124.4972,124.5298,124.4646,124.4891,3604.0
2019-11-22 14:15:00,152.73,152.79,152.71,152.77,5495.0,124.4891,124.538,124.4728,124.5217,5495.0
2019-11-22 14:20:00,152.75,152.79,152.73,152.75,4636.0,124.5054,124.538,124.4891,124.5054,4636.0
2019-11-22 14:25:00,152.75,152.78,152.67,152.67,7047.0,124.5054,124.5298,124.4402,124.4402,7047.0
2019-11-22 14:30:00,152.67,152.73,152.64,152.72,5172.0,124.4402,124.4891,124.4157,124.4809,5172.0
2019-11-22 14:35:00,152.72,152.74,152.69,152.73,4619.0,124.4809,124.4972,124.4565,124.4891,4619.0
2019-11-22 14:40:00,152.7,152.78,152.7,152.77,4553.0,124.4646,124.5298,124.4646,124.5217,4553.0
2019-11-22 14:45:00,152.79,152.82,152.75,152.77,8583.0,124.538,124.5624,124.5054,124.5217,8583.0
2019-11-22 14:50:00,152.75,152.79,152.69,152.71,17948.0,124.5054,124.538,124.4565,124.4728,17948.0
2019-11-22 14:55:00,152.71,152.74,152.61,152.63,6329.0,124.4728,124.4972,124.3913,124.4076,6329.0
2019-11-22 15:00:00,152.64,152.71,152.63,152.67,7245.0,124.4157,124.4728,124.4076,124.4402,7245.0
2019-11-22 15:05:00,152.68,152.68,152.54,152.57,11772.0,124.4483,124.4483,124.3342,124.3587,11772.0
2019-11-22 15:10:00,152.56,152.59,152.56,152.57,6422.0,124.3505,124.375,124.3505,124.3587,6422.0
2019-11-22 15:15:00,152.57,152.61,152.56,152.59,7442.0,124.3587,124.3913,124.3505,124.375,7442.0
2019-11-22 15:20:00,152.59,152.67,152.58,152.67,6932.0,124.375,124.4402,124.3668,124.4402,6932.0
2019-11-22 15:25:00,152.67,152.78,152.67,152.71,11252.0,124.4402,124.5298,124.4402,124.4728,11252.0
2019-11-22 15:30:00,152.73,152.91,152.73,152.89,7774.0,124.4891,124.6358,124.4891,124.6195,7774.0
2019-11-22 15:35:00,152.9,152.91,152.75,152.85,12338.0,124.6276,124.6358,124.5054,124.5869,12338.0
2019-11-22 15:40:00,152.83,152.86,152.71,152.71,18132.0,124.5706,124.595,124.4728,124.4728,18132.0
2019-11-22 15:45:00,152.71,152.82,152.66,152.8,55957.0,124.4728,124.5624,124.432,124.5461,55957.0
2019-11-22 15:50:00,152.76,152.8,152.64,152.66,32272.0,124.5135,124.5461,124.4157,124.432,32272.0
2019-11-22 15:55:00,152.67,152.94,152.66,152.85,43748.0,124.4402,124.6602,124.432,124.5869,43748.0
2019-11-25 09:30:00,153.55,153.64,153.2,153.21,18516.0,125.1574,125.2308,124.8722,124.8803,18516.0
2019-11-25 09:35:00,153.21,153.28,152.98,153.21,4975.0,124.8803,124.9374,124.6928,124.8803,4975.0
2019-11-25 09:40:00,153.25,153.62,153.25,153.58,10902.0,124.9129,125.2145,124.9129,125.1819,10902.0
2019-11-25 09:45:00,153.63,153.66,153.3,153.52,11388.0,125.2227,125.2471,124.9537,125.133,11388.0
2019-11-25 09:50:00,153.52,153.62,153.43,153.55,13770.0,125.133,125.2145,125.0596,125.1574,13770.0
2019-11-25 09:55:00,153.61,153.75,153.54,153.7,34678.0,125.2064,125.3205,125.1493,125.2797,34678.0
2019-11-25 10:00:00,153.7,153.72,153.33,153.49,235542.0,125.2797,125.296,124.9781,125.1085,235542.0
2019-11-25 10:05:00,153.49,154.0,153.43,153.92,20994.0,125.1085,125.5242,125.0596,125.459,20994.0
2019-11-25 10:10:00,153.96,154.12,153.91,154.0,22558.0,125.4916,125.622,125.4509,125.5242,22558.0
2019-11-25 10:15:00,153.99,154.02,153.84,153.98,18455.0,125.5161,125.5405,125.3938,125.5079,18455.0
2019-11-25 10:20:00,153.97,154.0,153.87,153.89,20480.0,125.4998,125.5242,125.4183,125.4346,20480.0
2019-11-25 10:25:00,153.9,154.14,153.9,154.14,13708.0,125.4427,125.6384,125.4427,125.6384,13708.0
2019-11-25 10:30:00,154.13,154.42,154.07,154.38,21159.0,125.6302,125.8666,125.5813,125.834,21159.0
2019-11-25 10:35:00,154.36,154.42,154.2,154.23,18027.0,125.8177,125.8666,125.6873,125.7117,18027.0
2019-11-25 10:40:00,154.21,154.35,154.18,154.22,13183.0,125.6954,125.8095,125.671,125.7036,13183.0
2019-11-25 10:45:00,154.25,154.3,154.13,154.18,13965.0,125.728,125.7688,125.6302,125.671,13965.0
2019-11-25 10:50:00,154.16,154.17,154.0,154.1,14845.0,125.6547,125.6628,125.5242,125.6057,14845.0
2019-11-25 10:55:00,154.12,154.18,154.02,154.05,10633.0,125.622,125.671,125.5405,125.565,10633.0
2019-11-25 11:00:00,154.05,154.09,153.7,153.71,9951.0,125.565,125.5976,125.2797,125.2879,9951.0
2019-11-25 11:05:00,153.71,153.74,153.49,153.5,6355.0,125.2879,125.3123,125.1085,125.1167,6355.0
2019-11-25 11:10:00,153.5,153.5,153.28,153.39,12584.0,125.1167,125.1167,124.9374,125.027,12584.0
2019-11-25 11:15:00,153.39,153.5,153.34,153.5,9716.0,125.027,125.1167,124.9863,125.1167,9716.0
2019-11-25 11:20:00,153.52,153.6,153.44,153.59,13671.0,125.133,125.1982,125.0678,125.19,13671.0
2019-11-25 11:25:00,153.55,153.63,153.51,153.54,18472.0,125.1574,125.2227,125.1248,125.1493,18472.0
2019-11-25 11:30:00,153.55,153.55,153.37,153.37,13557.0,125.1574,125.1574,125.0107,125.0107,13557.0
2019-11-25 11:35:00,153.35,153.35,153.19,153.26,9757.0,124.9944,124.9944,124.864,124.9211,9757.0
2019-11-25 11:40:00,153.27,153.48,153.27,153.37,5835.0,124.9292,125.1004,124.9292,125.0107,5835.0
2019-11-25 11:45:00,153.39,153.39,153.25,153.27,11344.0,125.027,125.027,124.9129,124.9292,11344.0
2019-11-25 11:50:00,153.25,153.25,153.14,153.16,18556.0,124.9129,124.9129,124.8233,124.8396,18556.0
2019-11-25 11:55:00,153.17,153.23,153.16,153.17,10604.0,124.8477,124.8966,124.8396,124.8477,10604.0
2019-11-25 12:00:00,153.19,153.2,153.05,153.08,10503.0,124.864,124.8722,124.7499,124.7744,10503.0
2019-11-25 12:05:00,153.1,153.1,153.02,153.05,9688.0,124.7907,124.7907,124.7254,124.7499,9688.0
2019-11-25 12:10:00,153.06,153.17,153.01,153.05,11797.0,124.7581,124.8477,124.7173,124.7499,11797.0
2019-11-25 12:15:00,153.08,153.08,152.88,152.96,6869.0,124.7744,124.7744,124.6113,124.6765,6869.0
2019-11-25 12:20:00,152.88,152.93,152.82,152.85,14864.0,124.6113,124.6521,124.5624,124.5869,14864.0
2019-11-25 12:25:00,152.86,152.89,152.73,152.77,8866.0,124.595,124.6195,124.4891,124.5217,8866.0
2019-11-25 12:30:00,152.8,153.04,152.77,153.04,11663.0,124.5461,124.7417,124.5217,124.7417,11663.0
2019-11-25 12:35:00,153.06,153.18,153.04,153.16,4568.0,124.7581,124.8559,124.7417,124.8396,4568.0
2019-11-25 12:40:00,153.18,153.18,153.04,153.05,5938.0,124.8559,124.8559,124.7417,124.7499,5938.0
2019-11-25 12:45:00,153.02,153.3,153.0,153.07,81926.0,124.7254,124.9537,124.7091,124.7662,81926.0
2019-11-25 12:50:00,153.07,153.39,153.06,153.37,10221.0,124.7662,125.027,124.7581,125.0107,10221.0
2019-11-25 12:55:00,153.36,153.39,153.33,153.34,10198.0,125.0026,125.027,124.9781,124.9863,10198.0
2019-11-25 13:00:00,153.36,153.65,153.36,153.61,22146.0,125.0026,125.239,125.0026,125.2064,22146.0
2019-11-25 13:05:00,153.61,153.74,153.57,153.71,11400.0,125.2064,125.3123,125.1737,125.2879,11400.0
2019-11-25 13:10:00,153.7,153.77,153.31,153.31,21810.0,125.2797,125.3368,124.9618,124.9618,21810.0
2019-11-25 13:15:00,153.31,153.56,153.31,153.56,18006.0,124.9618,125.1656,124.9618,125.1656,18006.0
2019-11-25 13:20:00,153.57,153.66,153.45,153.52,34136.0,125.1737,125.2471,125.0759,125.133,34136.0
2019-11-25 13:25:00,153.52,153.52,153.38,153.44,12688.0,125.133,125.133,125.0189,125.0678,12688.0
2019-11-25 13:30:00,153.44,153.44,153.27,153.34,8737.0,125.0678,125.0678,124.9292,124.9863,8737.0
2019-11-25 13:35:00,153.36,153.54,153.33,153.54,13587.0,125.0026,125.1493,124.9781,125.1493,13587.0
2019-11-25 13:40:00,153.54,153.61,153.39,153.61,28085.0,125.1493,125.2064,125.027,125.2064,28085.0
2019-11-25 13:45:00,153.6,153.6,153.32,153.34,7627.0,125.1982,125.1982,124.97,124.9863,7627.0
2019-11-25 13:50:00,153.31,153.4,153.28,153.28,8258.0,124.9618,125.0352,124.9374,124.9374,8258.0
2019-11-25 13:55:00,153.32,153.37,153.3,153.31,5416.0,124.97,125.0107,124.9537,124.9618,5416.0
2019-11-25 14:00:00,153.31,153.32,153.23,153.3,9875.0,124.9618,124.97,124.8966,124.9537,9875.0
2019-11-25 14:05:00,153.3,153.48,153.3,153.47,13445.0,124.9537,125.1004,124.9537,125.0922,13445.0
2019-11-25 14:10:00,153.49,153.58,153.44,153.57,12962.0,125.1085,125.1819,125.0678,125.1737,12962.0
2019-11-25 14:15:00,153.58,153.72,153.52,153.7,18120.0,125.1819,125.296,125.133,125.2797,18120.0
2019-11-25 14:20:00,153.7,153.72,153.61,153.66,11147.0,125.2797,125.296,125.2064,125.2471,11147.0
2019-11-25 14:25:00,153.68,153.68,153.56,153.58,9635.0,125.2634,125.2634,125.1656,125.1819,9635.0
2019-11-25 14:30:00,153.58,153.6,153.43,153.44,10051.0,125.1819,125.1982,125.0596,125.0678,10051.0
2019-11-25 14:35:00,153.46,153.57,153.45,153.56,6860.0,125.0841,125.1737,125.0759,125.1656,6860.0
2019-11-25 14:40:00,153.57,153.58,153.53,153.53,9947.0,125.1737,125.1819,125.1411,125.1411,9947.0
2019-11-25 14:45:00,153.54,153.59,153.46,153.51,16230.0,125.1493,125.19,125.0841,125.1248,16230.0
2019-11-25 14:50:00,153.5,153.53,153.45,153.45,24040.0,125.1167,125.1411,125.0759,125.0759,24040.0
2019-11-25 14:55:00,153.45,153.48,153.4,153.41,9683.0,125.0759,125.1004,125.0352,125.0433,9683.0
2019-11-25 15:00:00,153.4,153.42,153.26,153.31,10252.0,125.0352,125.0515,124.9211,124.9618,10252.0
2019-11-25 15:05:00,153.32,153.35,153.28,153.3,14459.0,124.97,124.9944,124.9374,124.9537,14459.0
2019-11-25 15:10:00,153.31,153.42,153.28,153.39,12098.0,124.9618,125.0515,124.9374,125.027,12098.0
2019-11-25 15:15:00,153.4,153.57,153.36,153.56,23319.0,125.0352,125.1737,125.0026,125.1656,23319.0
2019-11-25 15:20:00,153.57,153.8,153.57,153.72,39391.0,125.1737,125.3612,125.1737,125.296,39391.0
2019-11-25 15:25:00,153.7,153.7,153.52,153.6,6951.0,125.2797,125.2797,125.133,125.1982,6951.0
2019-11-25 15:30:00,153.63,153.69,153.59,153.67,9351.0,125.2227,125.2716,125.19,125.2553,9351.0
2019-11-25 15:35:00,153.67,153.7,153.62,153.66,13414.0,125.2553,125.2797,125.2145,125.2471,13414.0
2019-11-25 15:40:00,153.67,153.67,153.4,153.43,16843.0,125.2553,125.2553,125.0352,125.0596,16843.0
2019-11-25 15:45:00,153.43,153.58,153.43,153.46,25719.0,125.0596,125.1819,125.0596,125.0841,25719.0
2019-11-25 15:50:00,153.45,153.65,153.37,153.47,52874.0,125.0759,125.239,125.0107,125.0922,52874.0
2019-11-25 15:55:00,153.49,153.5,153.36,153.4,104146.0,125.1085,125.1167,125.0026,125.0352,104146.0
2019-11-26 09:30:00,153.14,153.14,152.52,152.7,17100.0,124.8233,124.8233,124.3179,124.4646,17100.0
2019-11-26 09:35:00,152.88,153.11,152.59,152.61,10679.0,124.6113,124.7988,124.375,124.3913,10679.0
2019-11-26 09:40:00,152.62,152.82,152.57,152.57,3259.0,124.3994,124.5624,124.3587,124.3587,3259.0
2019-11-26 09:45:00,152.6,153.23,152.58,153.15,7169.0,124.3831,124.8966,124.3668,124.8314,7169.0
2019-11-26 09:50:00,153.12,153.32,153.1,153.27,6855.0,124.807,124.97,124.7907,124.9292,6855.0
2019-11-26 09:55:00,153.27,153.47,153.16,153.47,11733.0,124.9292,125.0922,124.8396,125.0922,11733.0
2019-11-26 10:00:00,153.4,153.4,153.02,153.03,11415.0,125.0352,125.0352,124.7254,124.7336,11415.0
2019-11-26 10:05:00,153.06,153.11,152.89,153.04,6263.0,124.7581,124.7988,124.6195,124.7417,6263.0
2019-11-26 10:10:00,153.04,153.06,152.76,152.81,7860.0,124.7417,124.7581,124.5135,124.5543,7860.0
2019-11-26 10:15:00,152.84,152.99,152.78,152.97,9814.0,124.5787,124.701,124.5298,124.6847,9814.0
2019-11-26 10:20:00,152.98,153.02,152.9,152.95,3408.0,124.6928,124.7254,124.6276,124.6684,3408.0
2019-11-26 10:25:00,152.95,152.96,152.81,152.82,6265.0,124.6684,124.6765,124.5543,124.5624,6265.0
2019-11-26 10:30:00,152.8,152.83,152.69,152.69,7110.0,124.5461,124.5706,124.4565,124.4565,7110.0
2019-11-26 10:35:00,152.68,152.71,152.62,152.71,4620.0,124.4483,124.4728,124.3994,124.4728,4620.0
2019-11-26 10:40:00,152.71,152.93,152.66,152.93,6946.0,124.4728,124.6521,124.432,124.6521,6946.0
2019-11-26 10:45:00,152.94,152.94,152.73,152.86,6747.0,124.6602,124.6602,124.4891,124.595,6747.0
2019-11-26 10:50:00,152.85,153.0,152.74,152.96,17094.0,124.5869,124.7091,124.4972,124.6765,17094.0
2019-11-26 10:55:00,152.94,152.94,152.82,152.93,5100.0,124.6602,124.6602,124.5624,124.6521,5100.0
2019-11-26 11:00:00,152.93,152.93,152.55,152.55,5404.0,124.6521,124.6521,124.3424,124.3424,5404.0
2019-11-26 11:05:00,152.56,152.63,152.4,152.47,4470.0,124.3505,124.4076,124.2201,124.2771,4470.0
2019-11-26 11:10:00,152.48,152.56,152.37,152.48,15757.0,124.2853,124.3505,124.1956,124.2853,15757.0
2019-11-26 11:15:00,152.48,152.68,152.48,152.57,2783.0,124.2853,124.4483,124.2853,124.3587,2783.0
2019-11-26 11:20:00,152.6,152.75,152.59,152.74,3583.0,124.3831,124.5054,124.375,124.4972,3583.0
2019-11-26 11:25:00,152.7,152.84,152.68,152.8,2799.0,124.4646,124.5787,124.4483,124.5461,2799.0
2019-11-26 11:30:00,152.8,152.8,152.56,152.56,4900.0,124.5461,124.5461,124.3505,124.3505,4900.0
2019-11-26 11:35:00,152.6,152.66,152.34,152.59,8839.0,124.3831,124.432,124.1712,124.375,8839.0
2019-11-26 11:40:00,152.59,152.64,152.58,152.58,2561.0,124.375,124.4157,124.3668,124.3668,2561.0
2019-11-26 11:45:00,152.58,152.58,152.43,152.46,4930.0,124.3668,124.3668,124.2445,124.269,4930.0
2019-11-26 11:50:00,152.49,152.57,152.48,152.56,3734.0,124.2934,124.3587,124.2853,124.3505,3734.0
2019-11-26 11:55:00,152.54,152.61,152.47,152.47,4676.0,124.3342,124.3913,124.2771,124.2771,4676.0
2019-11-26 12:00:00,152.49,152.5,152.38,152.4,5143.0,124.2934,124.3016,124.2038,124.2201,5143.0
2019-11-26 12:05:00,152.38,152.55,152.38,152.52,5268.0,124.2038,124.3424,124.2038,124.3179,5268.0
2019-11-26 12:10:00,152.53,152.53,152.43,152.52,8929.0,124.3261,124.3261,124.2445,124.3179,8929.0
2019-11-26 12:15:00,152.52,152.56,152.42,152.48,4470.0,124.3179,124.3505,124.2364,124.2853,4470.0
2019-11-26 12:20:00,152.47,152.61,152.47,152.61,5242.0,124.2771,124.3913,124.2771,124.3913,5242.0
2019-11-26 12:25:00,152.6,152.62,152.54,152.54,5030.0,124.3831,124.3994,124.3342,124.3342,5030.0
2019-11-26 12:30:00,152.54,152.64,152.51,152.51,8252.0,124.3342,124.4157,124.3097,124.3097,8252.0
2019-11-26 12:35:00,152.53,152.59,152.52,152.57,1915.0,124.3261,124.375,124.3179,124.3587,1915.0
2019-11-26 12:40:00,152.56,152.68,152.48,152.68,1900.0,124.3505,124.4483,124.2853,124.4483,1900.0
2019-11-26 12:45:00,152.72,152.78,152.71,152.74,2550.0,124.4809,124.5298,124.4728,124.4972,2550.0
2019-11-26 12:50:00,152.69,152.76,152.68,152.7,6862.0,124.4565,124.5135,124.4483,124.4646,6862.0
2019-11-26 12:55:00,152.73,152.73,152.69,152.71,1651.0,124.4891,124.4891,124.4565,124.4728,1651.0
2019-11-26 13:00:00,152.69,152.72,152.67,152.72,1500.0,124.4565,124.4809,124.4402,124.4809,1500.0
2019-11-26 13:05:00,152.72,152.72,152.46,152.56,10654.0,124.4809,124.4809,124.269,124.3505,10654.0
2019-11-26 13:10:00,152.62,152.7,152.61,152.65,2900.0,124.3994,124.4646,124.3913,124.4239,2900.0
2019-11-26 13:15:00,152.66,152.75,152.66,152.75,2966.0,124.432,124.5054,124.432,124.5054,2966.0
2019-11-26 13:20:00,152.74,152.75,152.68,152.68,4312.0,124.4972,124.5054,124.4483,124.4483,4312.0
2019-11-26 13:25:00,152.67,152.68,152.5,152.55,3169.0,124.4402,124.4483,124.3016,124.3424,3169.0
2019-11-26 13:30:00,152.55,152.58,152.38,152.4,4665.0,124.3424,124.3668,124.2038,124.2201,4665.0
2019-11-26 13:35:00,152.42,152.51,152.38,152.43,4463.0,124.2364,124.3097,124.2038,124.2445,4463.0
2019-11-26 13:40:00,152.4,152.43,152.36,152.42,2060.0,124.2201,124.2445,124.1875,124.2364,2060.0
2019-11-26 13:45:00,152.43,152.45,152.38,152.44,3287.0,124.2445,124.2608,124.2038,124.2527,3287.0
2019-11-26 13:50:00,152.41,152.53,152.41,152.53,7515.0,124.2282,124.3261,124.2282,124.3261,7515.0
2019-11-26 13:55:00,152.5,152.63,152.5,152.58,4330.0,124.3016,124.4076,124.3016,124.3668,4330.0
2019-11-26 14:00:00,152.56,152.65,152.55,152.59,3411.0,124.3505,124.4239,124.3424,124.375,3411.0
2019-11-26 14:05:00,152.6,152.67,152.6,152.64,7287.0,124.3831,124.4402,124.3831,124.4157,7287.0
2019-11-26 14:10:00,152.65,152.66,152.59,152.65,2300.0,124.4239,124.432,124.375,124.4239,2300.0
2019-11-26 14:15:00,152.66,152.79,152.65,152.73,20649.0,124.432,124.538,124.4239,124.4891,20649.0
2019-11-26 14:20:00,152.74,152.74,152.62,152.62,7818.0,124.4972,124.4972,124.3994,124.3994,7818.0
2019-11-26 14:25:00,152.6,152.71,152.6,152.66,3637.0,124.3831,124.4728,124.3831,124.432,3637.0
2019-11-26 14:30:00,152.69,152.78,152.58,152.64,5917.0,124.4565,124.5298,124.3668,124.4157,5917.0
2019-11-26 14:35:00,152.66,152.73,152.63,152.71,5549.0,124.432,124.4891,124.4076,124.4728,5549.0
2019-11-26 14:40:00,152.7,152.73,152.68,152.7,5506.0,124.4646,124.4891,124.4483,124.4646,5506.0
2019-11-26 14:45:00,152.68,152.77,152.66,152.73,4490.0,124.4483,124.5217,124.432,124.4891,4490.0
2019-11-26 14:50:00,152.76,152.95,152.74,152.94,7310.0,124.5135,124.6684,124.4972,124.6602,7310.0
2019-11-26 14:55:00,152.95,152.95,152.83,152.83,11382.0,124.6684,124.6684,124.5706,124.5706,11382.0
2019-11-26 15:00:00,152.83,152.83,152.72,152.77,12046.0,124.5706,124.5706,124.4809,124.5217,12046.0
2019-11-26 15:05:00,152.76,152.85,152.69,152.69,11494.0,124.5135,124.5869,124.4565,124.4565,11494.0
2019-11-26 15:10:00,152.69,152.69,152.57,152.6,10367.0,124.4565,124.4565,124.3587,124.3831,10367.0
2019-11-26 15:15:00,152.62,152.65,152.57,152.64,6100.0,124.3994,124.4239,124.3587,124.4157,6100.0
2019-11-26 15:20:00,152.65,152.66,152.52,152.52,10672.0,124.4239,124.432,124.3179,124.3179,10672.0
2019-11-26 15:25:00,152.54,152.65,152.54,152.63,6894.0,124.3342,124.4239,124.3342,124.4076,6894.0
2019-11-26 15:30:00,152.65,152.66,152.57,152.58,8088.0,124.4239,124.432,124.3587,124.3668,8088.0
2019-11-26 15:35:00,152.59,152.64,152.58,152.59,14971.0,124.375,124.4157,124.3668,124.375,14971.0
2019-11-26 15:40:00,152.59,152.67,152.58,152.61,24198.0,124.375,124.4402,124.3668,124.3913,24198.0
2019-11-26 15:45:00,152.62,152.77,152.6,152.75,13760.0,124.3994,124.5217,124.3831,124.5054,13760.0
2019-11-26 15:50:00,152.77,152.86,152.72,152.77,43661.0,124.5217,124.595,124.4809,124.5217,43661.0
2019-11-26 15:55:00,152.75,152.98,152.67,152.87,92334.0,124.5054,124.6928,124.4402,124.6032,92334.0
2019-11-27 09:30:00,153.67,153.78,153.45,153.58,15322.0,125.2553,125.3449,125.0759,125.1819,15322.0
2019-11-27 09:35:00,153.82,154.15,153.7,153.94,7790.0,125.3775,125.6465,125.2797,125.4753,7790.0
2019-11-27 09:40:00,153.84,154.09,153.81,154.03,5813.0,125.3938,125.5976,125.3694,125.5487,5813.0
2019-11-27 09:45:00,153.94,153.97,153.57,153.61,4580.0,125.4753,125.4998,125.1737,125.2064,4580.0
2019-11-27 09:50:00,153.66,153.82,153.49,153.49,7942.0,125.2471,125.3775,125.1085,125.1085,7942.0
2019-11-27 09:55:00,153.58,153.75,153.53,153.61,4399.0,125.1819,125.3205,125.1411,125.2064,4399.0
2019-11-27 10:00:00,153.57,153.63,153.22,153.25,10031.0,125.1737,125.2227,124.8885,124.9129,10031.0
2019-11-27 10:05:00,153.29,153.32,152.98,152.98,4859.0,124.9455,124.97,124.6928,124.6928,4859.0
2019-11-27 10:10:00,152.98,153.02,152.73,152.78,12544.0,124.6928,124.7254,124.4891,124.5298,12544.0
2019-11-27 10:15:00,152.82,152.93,152.62,152.86,24485.0,124.5624,124.6521,124.3994,124.595,24485.0
2019-11-27 10:20:00,152.86,153.05,152.81,152.82,5100.0,124.595,124.7499,124.5543,124.5624,5100.0
2019-11-27 10:25:00,152.83,152.85,152.63,152.65,16263.0,124.5706,124.5869,124.4076,124.4239,16263.0
2019-11-27 10:30:00,152.65,152.88,152.63,152.77,9265.0,124.4239,124.6113,124.4076,124.5217,9265.0
2019-11-27 10:35:00,152.76,152.96,152.76,152.83,6748.0,124.5135,124.6765,124.5135,124.5706,6748.0
2019-11-27 10:40:00,152.8,152.92,152.7,152.7,10445.0,124.5461,124.6439,124.4646,124.4646,10445.0
2019-11-27 10:45:00,152.72,152.83,152.7,152.8,6810.0,124.4809,124.5706,124.4646,124.5461,6810.0
2019-11-27 10:50:00,152.8,152.93,152.73,152.9,4822.0,124.5461,124.6521,124.4891,124.6276,4822.0
2019-11-27 10:55:00,152.83,152.98,152.78,152.95,4804.0,124.5706,124.6928,124.5298,124.6684,4804.0
2019-11-27 11:00:00,152.91,153.01,152.73,152.79,4794.0,124.6358,124.7173,124.4891,124.538,4794.0
2019-11-27 11:05:00,152.78,152.78,152.65,152.77,4456.0,124.5298,124.5298,124.4239,124.5217,4456.0
2019-11-27 11:10:00,152.74,152.74,152.59,152.66,8446.0,124.4972,124.4972,124.375,124.432,8446.0
2019-11-27 11:15:00,152.59,152.69,152.57,152.66,6636.0,124.375,124.4565,124.3587,124.432,6636.0
2019-11-27 11:20:00,152.65,152.66,152.53,152.58,4687.0,124.4239,124.432,124.3261,124.3668,4687.0
2019-11-27 11:25:00,152.59,152.7,152.53,152.69,4080.0,124.375,124.4646,124.3261,124.4565,4080.0
2019-11-27 11:30:00,152.71,152.83,152.71,152.79,3753.0,124.4728,124.5706,124.4728,124.538,3753.0
2019-11-27 11:35:00,152.84,152.93,152.84,152.93,4031.0,124.5787,124.6521,124.5787,124.6521,4031.0
2019-11-27 11:40:00,152.91,152.96,152.86,152.86,2420.0,124.6358,124.6765,124.595,124.595,2420.0
2019-11-27 11:45:00,152.86,152.96,152.82,152.94,2853.0,124.595,124.6765,124.5624,124.6602,2853.0
2019-11-27 11:50:00,152.94,152.94,152.78,152.82,6042.0,124.6602,124.6602,124.5298,124.5624,6042.0
2019-11-27 11:55:00,152.83,152.88,152.77,152.86,10424.0,124.5706,124.6113,124.5217,124.595,10424.0
2019-11-27 12:00:00,152.87,153.02,152.85,153.0,6805.0,124.6032,124.7254,124.5869,124.7091,6805.0
2019-11-27 12:05:00,152.99,153.0,152.94,152.99,2300.0,124.701,124.7091,124.6602,124.701,2300.0
2019-11-27 12:10:00,152.98,153.16,152.98,153.09,6870.0,124.6928,124.8396,124.6928,124.7825,6870.0
2019-11-27 12:15:00,153.09,153.1,152.99,152.99,4925.0,124.7825,124.7907,124.701,124.701,4925.0
2019-11-27 12:20:00,152.97,153.15,152.97,153.11,7845.0,124.6847,124.8314,124.6847,124.7988,7845.0
2019-11-27 12:25:00,153.11,153.11,152.91,152.93,2805.0,124.7988,124.7988,124.6358,124.6521,2805.0
2019-11-27 12:30:00,152.9,153.01,152.9,153.01,4023.0,124.6276,124.7173,124.6276,124.7173,4023.0
2019-11-27 12:35:00,153.02,153.19,153.02,153.19,5228.0,124.7254,124.864,124.7254,124.864,5228.0
2019-11-27 12:40:00,153.18,153.19,153.07,153.07,2910.0,124.8559,124.864,124.7662,124.7662,2910.0
2019-11-27 12:45:00,153.08,153.08,152.96,153.05,3834.0,124.7744,124.7744,124.6765,124.7499,3834.0
2019-11-27 12:50:00,153.05,153.15,152.99,153.15,3138.0,124.7499,124.8314,124.701,124.8314,3138.0
2019-11-27 12:55:00,153.14,153.16,153.1,153.16,2900.0,124.8233,124.8396,124.7907,124.8396,2900.0
2019-11-27 13:00:00,153.17,153.2,153.15,153.19,4063.0,124.8477,124.8722,124.8314,124.864,4063.0
2019-11-27 13:05:00,153.2,153.29,153.2,153.28,6875.0,124.8722,124.9455,124.8722,124.9374,6875.0
2019-11-27 13:10:00,153.29,153.5,153.29,153.45,12967.0,124.9455,125.1167,124.9455,125.0759,12967.0
2019-11-27 13:15:00,153.46,153.5,153.4,153.45,15141.0,125.0841,125.1167,125.0352,125.0759,15141.0
2019-11-27 13:20:00,153.46,153.5,153.31,153.31,9296.0,125.0841,125.1167,124.9618,124.9618,9296.0
2019-11-27 13:25:00,153.31,153.33,153.24,153.28,8149.0,124.9618,124.9781,124.9048,124.9374,8149.0
2019-11-27 13:30:00,153.29,153.41,153.27,153.4,9474.0,124.9455,125.0433,124.9292,125.0352,9474.0
2019-11-27 13:35:00,153.41,153.45,153.37,153.39,5322.0,125.0433,125.0759,125.0107,125.027,5322.0
2019-11-27 13:40:00,153.41,153.43,153.35,153.36,4190.0,125.0433,125.0596,124.9944,125.0026,4190.0
2019-11-27 13:45:00,153.35,153.37,153.26,153.37,5901.0,124.9944,125.0107,124.9211,125.0107,5901.0
2019-11-27 13:50:00,153.38,153.42,153.35,153.35,6115.0,125.0189,125.0515,124.9944,124.9944,6115.0
2019-11-27 13:55:00,153.33,153.4,153.29,153.4,4454.0,124.9781,125.0352,124.9455,125.0352,4454.0
2019-11-27 14:00:00,153.4,153.45,153.38,153.4,4806.0,125.0352,125.0759,125.0189,125.0352,4806.0
2019-11-27 14:05:00,153.38,153.43,153.3,153.43,4134.0,125.0189,125.0596,124.9537,125.0596,4134.0
2019-11-27 14:10:00,153.44,153.45,153.42,153.44,1891.0,125.0678,125.0759,125.0515,125.0678,1891.0
2019-11-27 14:15:00,153.44,153.45,153.4,153.42,4532.0,125.0678,125.0759,125.0352,125.0515,4532.0
2019-11-27 14:20:00,153.42,153.5,153.42,153.5,8794.0,125.0515,125.1167,125.0515,125.1167,8794.0
2019-11-27 14:25:00,153.49,153.66,153.48,153.64,15028.0,125.1085,125.2471,125.1004,125.2308,15028.0
2019-11-27 14:30:00,153.64,153.65,153.59,153.63,5359.0,125.2308,125.239,125.19,125.2227,5359.0
2019-11-27 14:35:00,153.63,153.63,153.59,153.6,3220.0,125.2227,125.2227,125.19,125.1982,3220.0
2019-11-27 14:40:00,153.6,153.61,153.48,153.49,4314.0,125.1982,125.2064,125.1004,125.1085,4314.0
2019-11-27 14:45:00,153.5,153.57,153.48,153.56,6643.0,125.1167,125.1737,125.1004,125.1656,6643.0
2019-11-27 14:50:00,153.55,153.55,153.4,153.46,23403.0,125.1574,125.1574,125.0352,125.0841,23403.0
2019-11-27 14:55:00,153.47,153.68,153.47,153.68,12996.0,125.0922,125.2634,125.0922,125.2634,12996.0
2019-11-27 15:00:00,153.68,153.72,153.59,153.59,10675.0,125.2634,125.296,125.19,125.19,10675.0
2019-11-27 15:05:00,153.52,153.58,153.52,153.54,4804.0,125.133,125.1819,125.133,125.1493,4804.0
2019-11-27 15:10:00,153.54,153.56,153.49,153.53,3540.0,125.1493,125.1656,125.1085,125.1411,3540.0
2019-11-27 15:15:00,153.54,153.55,153.41,153.48,5667.0,125.1493,125.1574,125.0433,125.1004,5667.0
2019-11-27 15:20:00,153.44,153.52,153.44,153.47,3675.0,125.0678,125.133,125.0678,125.0922,3675.0
2019-11-27 15:25:00,153.5,153.53,153.42,153.45,3701.0,125.1167,125.1411,125.0515,125.0759,3701.0
2019-11-27 15:30:00,153.46,153.52,153.46,153.46,6285.0,125.0841,125.133,125.0841,125.0841,6285.0
2019-11-27 15:35:00,153.44,153.44,153.29,153.3,7271.0,125.0678,125.0678,124.9455,124.9537,7271.0
2019-11-27 15:40:00,153.3,153.41,153.3,153.39,8178.0,124.9537,125.0433,124.9537,125.027,8178.0
2019-11-27 15:45:00,153.4,153.4,153.23,153.24,23456.0,125.0352,125.0352,124.8966,124.9048,23456.0
2019-11-27 15:50:00,153.25,153.26,153.08,153.15,32290.0,124.9129,124.9211,124.7744,124.8314,32290.0
2019-11-27 15:55:00,153.12,153.35,153.02,153.33,46628.0,124.807,124.9944,124.7254,124.9781,46628.0
2019-11-29 09:30:00,153.64,153.88,153.37,153.46,17816.0,125.2308,125.4264,125.0107,125.0841,17816.0
2019-11-29 09:35:00,153.43,153.73,153.31,153.63,9616.0,125.0596,125.3042,124.9618,125.2227,9616.0
2019-11-29 09:40:00,153.66,153.69,153.27,153.51,8537.0,125.2471,125.2716,124.9292,125.1248,8537.0
2019-11-29 09:45:00,153.6,153.73,153.37,153.73,3639.0,125.1982,125.3042,125.0107,125.3042,3639.0
2019-11-29 09:50:00,153.73,153.75,153.5,153.56,4460.0,125.3042,125.3205,125.1167,125.1656,4460.0
2019-11-29 09:55:00,153.62,153.68,153.62,153.63,2631.0,125.2145,125.2634,125.2145,125.2227,2631.0
2019-11-29 10:00:00,153.66,153.77,153.65,153.76,4055.0,125.2471,125.3368,125.239,125.3286,4055.0
2019-11-29 10:05:00,153.76,154.03,153.75,154.03,4597.0,125.3286,125.5487,125.3205,125.5487,4597.0
2019-11-29 10:10:00,154.03,154.08,153.93,154.08,5659.0,125.5487,125.5894,125.4672,125.5894,5659.0
2019-11-29 10:15:00,154.04,154.06,153.94,154.01,4337.0,125.5568,125.5731,125.4753,125.5324,4337.0
2019-11-29 10:20:00,153.97,154.13,153.86,154.06,5885.0,125.4998,125.6302,125.4101,125.5731,5885.0
2019-11-29 10:25:00,154.06,154.06,153.94,154.06,4651.0,125.5731,125.5731,125.4753,125.5731,4651.0
2019-11-29 10:30:00,154.07,154.12,153.96,154.08,3125.0,125.5813,125.622,125.4916,125.5894,3125.0
2019-11-29 10:35:00,154.11,154.13,154.03,154.12,3756.0,125.6139,125.6302,125.5487,125.622,3756.0
2019-11-29 10:40:00,154.1,154.14,154.06,154.07,7926.0,125.6057,125.6384,125.5731,125.5813,7926.0
2019-11-29 10:45:00,154.16,154.22,154.08,154.22,3001.0,125.6547,125.7036,125.5894,125.7036,3001.0
2019-11-29 10:50:00,154.22,154.33,154.21,154.29,8303.0,125.7036,125.7932,125.6954,125.7606,8303.0
2019-11-29 10:55:00,154.28,154.45,154.26,154.43,5262.0,125.7525,125.891,125.7362,125.8747,5262.0
2019-11-29 11:00:00,154.41,154.43,154.14,154.22,6840.0,125.8584,125.8747,125.6384,125.7036,6840.0
2019-11-29 11:05:00,154.21,154.34,154.19,154.2,8747.0,125.6954,125.8014,125.6791,125.6873,8747.0
2019-11-29 11:10:00,154.19,154.2,153.98,154.02,7080.0,125.6791,125.6873,125.5079,125.5405,7080.0
2019-11-29 11:15:00,154.02,154.22,154.02,154.14,3596.0,125.5405,125.7036,125.5405,125.6384,3596.0
2019-11-29 11:20:00,154.14,154.2,154.08,154.19,3838.0,125.6384,125.6873,125.5894,125.6791,3838.0
2019-11-29 11:25:00,154.19,154.24,154.07,154.24,7215.0,125.6791,125.7199,125.5813,125.7199,7215.0
2019-11-29 11:30:00,154.22,154.25,154.1,154.13,10788.0,125.7036,125.728,125.6057,125.6302,10788.0
2019-11-29 11:35:00,154.13,154.16,153.93,154.07,8590.0,125.6302,125.6547,125.4672,125.5813,8590.0
2019-11-29 11:40:00,154.08,154.17,153.94,153.94,3673.0,125.5894,125.6628,125.4753,125.4753,3673.0
2019-11-29 11:45:00,153.91,153.96,153.81,153.85,5950.0,125.4509,125.4916,125.3694,125.402,5950.0
2019-11-29 11:50:00,153.82,153.98,153.76,153.97,7126.0,125.3775,125.5079,125.3286,125.4998,7126.0
2019-11-29 11:55:00,153.99,154.03,153.98,154.01,3432.0,125.5161,125.5487,125.5079,125.5324,3432.0
2019-11-29 12:00:00,154.0,154.1,153.97,154.05,7241.0,125.5242,125.6057,125.4998,125.565,7241.0
2019-11-29 12:05:00,154.06,154.26,154.05,154.26,4502.0,125.5731,125.7362,125.565,125.7362,4502.0
2019-11-29 12:10:00,154.25,154.4,154.25,154.34,10643.0,125.728,125.8503,125.728,125.8014,10643.0
2019-11-29 12:15:00,154.36,154.45,154.3,154.31,6563.0,125.8177,125.891,125.7688,125.7769,6563.0
2019-11-29 12:20:00,154.31,154.34,154.2,154.33,6973.0,125.7769,125.8014,125.6873,125.7932,6973.0
2019-11-29 12:25:00,154.32,154.32,154.19,154.21,9267.0,125.7851,125.7851,125.6791,125.6954,9267.0
2019-11-29 12:30:00,154.22,154.24,153.82,153.84,11933.0,125.7036,125.7199,125.3775,125.3938,11933.0
2019-11-29 12:35:00,153.84,153.85,153.63,153.63,5773.0,125.3938,125.402,125.2227,125.2227,5773.0
2019-11-29 12:40:00,153.61,153.7,153.57,153.66,7152.0,125.2064,125.2797,125.1737,125.2471,7152.0
2019-11-29 12:45:00,153.67,153.68,153.36,153.38,15069.0,125.2553,125.2634,125.0026,125.0189,15069.0
2019-11-29 12:50:00,153.38,153.51,153.29,153.37,20484.0,125.0189,125.1248,124.9455,125.0107,20484.0
2019-11-29 12:55:00,153.39,153.46,152.94,153.31,77888.0,125.027,125.0841,124.6602,124.9618,77888.0
2019-12-02 09:30:00,153.93,154.08,153.43,153.78,21061.0,125.4672,125.5894,125.0596,125.3449,21061.0
2019-12-02 09:35:00,153.72,154.04,153.43,153.43,6590.0,125.296,125.5568,125.0596,125.0596,6590.0
2019-12-02 09:40:00,153.44,154.0,153.28,153.9,6583.0,125.0678,125.5242,124.9374,125.4427,6583.0
2019-12-02 09:45:00,154.0,154.13,153.98,154.05,4370.0,125.5242,125.6302,125.5079,125.565,4370.0
2019-12-02 09:50:00,154.05,154.38,154.03,154.24,3124.0,125.565,125.834,125.5487,125.7199,3124.0
2019-12-02 09:55:00,154.22,154.44,154.15,154.26,8801.0,125.7036,125.8829,125.6465,125.7362,8801.0
2019-12-02 10:00:00,154.25,154.26,153.26,153.34,8349.0,125.728,125.7362,124.9211,124.9863,8349.0
2019-12-02 10:05:00,153.23,153.49,153.18,153.4,6030.0,124.8966,125.1085,124.8559,125.0352,6030.0
2019-12-02 10:10:00,153.45,153.74,153.4,153.64,4825.0,125.0759,125.3123,125.0352,125.2308,4825.0
2019-12-02 10:15:00,153.7,153.81,153.46,153.46,4892.0,125.2797,125.3694,125.0841,125.0841,4892.0
2019-12-02 10:20:00,153.45,153.51,153.35,153.42,2604.0,125.0759,125.1248,124.9944,125.0515,2604.0
2019-12-02 10:25:00,153.43,153.6,153.39,153.5,4812.0,125.0596,125.1982,125.027,125.1167,4812.0
2019-12-02 10:30:00,153.52,153.58,153.33,153.54,5040.0,125.133,125.1819,124.9781,125.1493,5040.0
2019-12-02 10:35:00,153.53,153.57,153.12,153.4,8449.0,125.1411,125.1737,124.807,125.0352,8449.0
2019-12-02 10:40:00,153.38,153.58,153.3,153.54,5543.0,125.0189,125.1819,124.9537,125.1493,5543.0
2019-12-02 10:45:00,153.5,153.5,153.03,153.03,4182.0,125.1167,125.1167,124.7336,124.7336,4182.0
2019-12-02 10:50:00,152.99,153.22,152.94,153.16,5285.0,124.701,124.8885,124.6602,124.8396,5285.0
2019-12-02 10:55:00,153.18,153.24,152.99,153.03,4670.0,124.8559,124.9048,124.701,124.7336,4670.0
2019-12-02 11:00:00,153.13,153.2,152.89,153.01,3099.0,124.8151,124.8722,124.6195,124.7173,3099.0
2019-12-02 11:05:00,152.97,153.13,152.9,153.02,4790.0,124.6847,124.8151,124.6276,124.7254,4790.0
2019-12-02 11:10:00,153.07,153.09,152.95,153.02,5707.0,124.7662,124.7825,124.6684,124.7254,5707.0
2019-12-02 11:15:00,153.02,153.09,152.96,153.09,3892.0,124.7254,124.7825,124.6765,124.7825,3892.0
2019-12-02 11:20:00,153.1,153.22,153.07,153.1,3455.0,124.7907,124.8885,124.7662,124.7907,3455.0
2019-12-02 11:25:00,153.18,153.2,153.08,153.08,3877.0,124.8559,124.8722,124.7744,124.7744,3877.0
2019-12-02 11:30:00,153.03,153.14,152.87,152.89,14338.0,124.7336,124.8233,124.6032,124.6195,14338.0
2019-12-02 11:35:00,152.89,153.02,152.81,153.02,5014.0,124.6195,124.7254,124.5543,124.7254,5014.0
2019-12-02 11:40:00,153.05,153.05,152.9,152.97,3203.0,124.7499,124.7499,124.6276,124.6847,3203.0
2019-12-02 11:45:00,152.97,153.1,152.96,153.01,3230.0,124.6847,124.7907,124.6765,124.7173,3230.0
2019-12-02 11:50:00,153.05,153.14,153.04,153.14,2412.0,124.7499,124.8233,124.7417,124.8233,2412.0
2019-12-02 11:55:00,153.15,153.25,153.15,153.21,4364.0,124.8314,124.9129,124.8314,124.8803,4364.0
2019-12-02 12:00:00,153.19,153.24,153.11,153.24,4006.0,124.864,124.9048,124.7988,124.9048,4006.0
2019-12-02 12:05:00,153.2,153.31,153.19,153.19,2736.0,124.8722,124.9618,124.864,124.864,2736.0
2019-12-02 12:10:00,153.19,153.33,153.19,153.26,1722.0,124.864,124.9781,124.864,124.9211,1722.0
2019-12-02 12:15:00,153.27,153.27,152.99,152.99,1317.0,124.9292,124.9292,124.701,124.701,1317.0
2019-12-02 12:20:00,152.99,153.05,152.96,153.0,3082.0,124.701,124.7499,124.6765,124.7091,3082.0
2019-12-02 12:25:00,152.97,153.22,152.5,152.69,9424.0,124.6847,124.8885,124.3016,124.4565,9424.0
2019-12-02 12:30:00,152.69,152.71,152.56,152.65,12108.0,124.4565,124.4728,124.3505,124.4239,12108.0
2019-12-02 12:35:00,152.61,152.64,152.57,152.6,2738.0,124.3913,124.4157,124.3587,124.3831,2738.0
2019-12-02 12:40:00,152.64,152.76,152.57,152.7,10873.0,124.4157,124.5135,124.3587,124.4646,10873.0
2019-12-02 12:45:00,152.67,152.69,152.46,152.48,16880.0,124.4402,124.4565,124.269,124.2853,16880.0
2019-12-02 12:50:00,152.49,152.62,152.49,152.53,3406.0,124.2934,124.3994,124.2934,124.3261,3406.0
2019-12-02 12:55:00,152.52,152.58,152.47,152.5,3240.0,124.3179,124.3668,124.2771,124.3016,3240.0
2019-12-02 13:00:00,152.46,152.62,152.46,152.59,2877.0,124.269,124.3994,124.269,124.375,2877.0
2019-12-02 13:05:00,152.55,152.75,152.51,152.68,6335.0,124.3424,124.5054,124.3097,124.4483,6335.0
2019-12-02 13:10:00,152.69,152.69,152.49,152.52,8049.0,124.4565,124.4565,124.2934,124.3179,8049.0
2019-12-02 13:15:00,152.52,152.58,152.49,152.56,2331.0,124.3179,124.3668,124.2934,124.3505,2331.0
2019-12-02 13:20:00,152.54,152.58,152.51,152.51,3636.0,124.3342,124.3668,124.3097,124.3097,3636.0
2019-12-02 13:25:00,152.59,152.6,152.49,152.49,3800.0,124.375,124.3831,124.2934,124.2934,3800.0
2019-12-02 13:30:00,152.49,152.56,152.4,152.46,7788.0,124.2934,124.3505,124.2201,124.269,7788.0
2019-12-02 13:35:00,152.52,152.62,152.5,152.55,6396.0,124.3179,124.3994,124.3016,124.3424,6396.0
2019-12-02 13:40:00,152.5,152.68,152.49,152.62,12963.0,124.3016,124.4483,124.2934,124.3994,12963.0
2019-12-02 13:45:00,152.62,152.65,152.56,152.58,4733.0,124.3994,124.4239,124.3505,124.3668,4733.0
2019-12-02 13:50:00,152.58,152.59,152.5,152.56,7269.0,124.3668,124.375,124.3016,124.3505,7269.0
2019-12-02 13:55:00,152.59,152.63,152.42,152.44,3290.0,124.375,124.4076,124.2364,124.2527,3290.0
2019-12-02 14:00:00,152.43,152.49,152.37,152.47,4165.0,124.2445,124.2934,124.1956,124.2771,4165.0
2019-12-02 14:05:00,152.48,152.61,152.48,152.61,4944.0,124.2853,124.3913,124.2853,124.3913,4944.0
2019-12-02 14:10:00,152.62,152.75,152.62,152.65,5290.0,124.3994,124.5054,124.3994,124.4239,5290.0
2019-12-02 14:15:00,152.67,152.73,152.63,152.63,3924.0,124.4402,124.4891,124.4076,124.4076,3924.0
2019-12-02 14:20:00,152.65,152.81,152.62,152.79,28988.0,124.4239,124.5543,124.3994,124.538,28988.0
2019-12-02 14:25:00,152.81,152.83,152.7,152.74,7831.0,124.5543,124.5706,124.4646,124.4972,7831.0
2019-12-02 14:30:00,152.74,152.91,152.74,152.87,5151.0,124.4972,124.6358,124.4972,124.6032,5151.0
2019-12-02 14:35:00,152.88,152.93,152.8,152.83,8224.0,124.6113,124.6521,124.5461,124.5706,8224.0
2019-12-02 14:40:00,152.86,152.89,152.84,152.87,5464.0,124.595,124.6195,124.5787,124.6032,5464.0
2019-12-02 14:45:00,152.9,152.94,152.87,152.92,6372.0,124.6276,124.6602,124.6032,124.6439,6372.0
2019-12-02 14:50:00,152.92,152.93,152.7,152.7,9990.0,124.6439,124.6521,124.4646,124.4646,9990.0
2019-12-02 14:55:00,152.7,152.71,152.6,152.63,10205.0,124.4646,124.4728,124.3831,124.4076,10205.0
2019-12-02 15:00:00,152.64,152.64,152.47,152.51,6502.0,124.4157,124.4157,124.2771,124.3097,6502.0
2019-12-02 15:05:00,152.53,152.53,152.4,152.42,6300.0,124.3261,124.3261,124.2201,124.2364,6300.0
2019-12-02 15:10:00,152.43,152.43,152.3,152.3,3800.0,124.2445,124.2445,124.1386,124.1386,3800.0
2019-12-02 15:15:00,152.3,152.41,152.26,152.38,8488.0,124.1386,124.2282,124.106,124.2038,8488.0
2019-12-02 15:20:00,152.4,152.43,152.17,152.2,6682.0,124.2201,124.2445,124.0326,124.0571,6682.0
2019-12-02 15:25:00,152.19,152.41,152.18,152.3,8522.0,124.0489,124.2282,124.0408,124.1386,8522.0
2019-12-02 15:30:00,152.28,152.33,152.25,152.32,7272.0,124.1223,124.163,124.0978,124.1549,7272.0
2019-12-02 15:35:00,152.31,152.41,152.24,152.25,7560.0,124.1467,124.2282,124.0897,124.0978,7560.0
2019-12-02 15:40:00,152.27,152.33,152.19,152.21,9059.0,124.1141,124.163,124.0489,124.0652,9059.0
2019-12-02 15:45:00,152.18,152.34,152.14,152.14,16825.0,124.0408,124.1712,124.0082,124.0082,16825.0
2019-12-02 15:50:00,152.14,152.26,152.0,152.01,31479.0,124.0082,124.106,123.8941,123.9022,31479.0
2019-12-02 15:55:00,152.0,152.12,151.94,152.0,97489.0,123.8941,123.9919,123.8451,123.8941,97489.0
2019-12-03 09:30:00,150.27,150.29,149.43,149.56,31508.0,122.4839,122.5002,121.7993,121.9052,31508.0
2019-12-03 09:35:00,149.53,149.53,149.15,149.29,12691.0,121.8808,121.8808,121.571,121.6852,12691.0
2019-12-03 09:40:00,149.22,149.24,149.01,149.04,21458.0,121.6281,121.6444,121.4569,121.4814,21458.0
2019-12-03 09:45:00,149.08,149.1,148.44,148.49,14936.0,121.514,121.5303,120.9923,121.0331,14936.0
2019-12-03 09:50:00,148.43,148.98,148.23,148.95,9064.0,120.9842,121.4325,120.8212,121.408,9064.0
2019-12-03 09:55:00,148.92,149.4,148.8,149.24,13259.0,121.3836,121.7748,121.2858,121.6444,13259.0
2019-12-03 10:00:00,149.2,149.2,148.92,148.92,7954.0,121.6118,121.6118,121.3836,121.3836,7954.0
2019-12-03 10:05:00,148.8,148.96,148.59,148.63,8740.0,121.2858,121.4162,121.1146,121.1472,8740.0
2019-12-03 10:10:00,148.72,148.81,148.66,148.72,4592.0,121.2205,121.2939,121.1716,121.2205,4592.0
2019-12-03 10:15:00,148.74,149.02,148.66,148.98,7560.0,121.2369,121.4651,121.1716,121.4325,7560.0
2019-12-03 10:20:00,148.93,149.04,148.92,148.94,8725.0,121.3917,121.4814,121.3836,121.3999,8725.0
2019-12-03 10:25:00,148.91,148.91,148.71,148.87,11864.0,121.3754,121.3754,121.2124,121.3428,11864.0
2019-12-03 10:30:00,148.86,149.13,148.66,149.05,23362.0,121.3347,121.5547,121.1716,121.4895,23362.0
2019-12-03 10:35:00,149.06,149.06,148.7,148.99,13884.0,121.4977,121.4977,121.2042,121.4406,13884.0
2019-12-03 10:40:00,148.97,148.97,148.72,148.77,29893.0,121.4243,121.4243,121.2205,121.2613,29893.0
2019-12-03 10:45:00,148.8,148.84,148.4,148.4,15293.0,121.2858,121.3184,120.9597,120.9597,15293.0
2019-12-03 10:50:00,148.35,148.74,148.33,148.72,11940.0,120.919,121.2369,120.9027,121.2205,11940.0
2019-12-03 10:55:00,148.67,148.79,148.5,148.69,7063.0,121.1798,121.2776,121.0412,121.1961,7063.0
2019-12-03 11:00:00,148.69,148.73,148.41,148.58,10566.0,121.1961,121.2287,120.9679,121.1064,10566.0
2019-12-03 11:05:00,148.63,148.67,148.46,148.46,9447.0,121.1472,121.1798,121.0086,121.0086,9447.0
2019-12-03 11:10:00,148.46,148.5,148.33,148.44,27261.0,121.0086,121.0412,120.9027,120.9923,27261.0
2019-12-03 11:15:00,148.44,148.58,148.35,148.35,18691.0,120.9923,121.1064,120.919,120.919,18691.0
2019-12-03 11:20:00,148.41,148.46,148.25,148.37,31422.0,120.9679,121.0086,120.8375,120.9353,31422.0
2019-12-03 11:25:00,148.39,148.45,148.21,148.28,6236.0,120.9516,121.0005,120.8049,120.8619,6236.0
2019-12-03 11:30:00,148.3,148.3,148.09,148.1,7513.0,120.8782,120.8782,120.707,120.7152,7513.0
2019-12-03 11:35:00,148.11,148.39,148.1,148.38,26345.0,120.7233,120.9516,120.7152,120.9434,26345.0
2019-12-03 11:40:00,148.39,148.52,148.36,148.42,18190.0,120.9516,121.0575,120.9271,120.976,18190.0
2019-12-03 11:45:00,148.42,148.59,148.42,148.53,19045.0,120.976,121.1146,120.976,121.0657,19045.0
2019-12-03 11:50:00,148.53,148.54,148.16,148.27,18878.0,121.0657,121.0738,120.7641,120.8538,18878.0
2019-12-03 11:55:00,148.27,148.38,148.27,148.37,12934.0,120.8538,120.9434,120.8538,120.9353,12934.0
2019-12-03 12:00:00,148.34,148.42,148.24,148.27,15062.0,120.9108,120.976,120.8293,120.8538,15062.0
2019-12-03 12:05:00,148.28,148.45,148.28,148.39,11781.0,120.8619,121.0005,120.8619,120.9516,11781.0
2019-12-03 12:10:00,148.41,148.46,148.21,148.31,17462.0,120.9679,121.0086,120.8049,120.8864,17462.0
2019-12-03 12:15:00,148.33,148.47,148.32,148.47,10321.0,120.9027,121.0168,120.8945,121.0168,10321.0
2019-12-03 12:20:00,148.5,148.7,148.5,148.67,15021.0,121.0412,121.2042,121.0412,121.1798,15021.0
2019-12-03 12:25:00,148.7,148.71,148.55,148.6,14309.0,121.2042,121.2124,121.082,121.1227,14309.0
2019-12-03 12:30:00,148.59,148.72,148.53,148.69,16617.0,121.1146,121.2205,121.0657,121.1961,16617.0
2019-12-03 12:35:00,148.67,148.77,148.55,148.69,14362.0,121.1798,121.2613,121.082,121.1961,14362.0
2019-12-03 12:40:00,148.71,148.72,148.58,148.66,21810.0,121.2124,121.2205,121.1064,121.1716,21810.0
2019-12-03 12:45:00,148.67,148.73,148.52,148.73,9116.0,121.1798,121.2287,121.0575,121.2287,9116.0
2019-12-03 12:50:00,148.74,148.84,148.72,148.75,10989.0,121.2369,121.3184,121.2205,121.245,10989.0
2019-12-03 12:55:00,148.71,148.87,148.7,148.87,7760.0,121.2124,121.3428,121.2042,121.3428,7760.0
2019-12-03 13:00:00,148.85,149.02,148.85,148.97,13594.0,121.3265,121.4651,121.3265,121.4243,13594.0
2019-12-03 13:05:00,148.95,149.01,148.87,148.97,13449.0,121.408,121.4569,121.3428,121.4243,13449.0
2019-12-03 13:10:00,148.97,149.03,148.85,148.88,19660.0,121.4243,121.4732,121.3265,121.351,19660.0
2019-12-03 13:15:00,148.92,149.05,148.9,149.04,8695.0,121.3836,121.4895,121.3673,121.4814,8695.0
2019-12-03 13:20:00,149.05,149.12,149.02,149.06,14656.0,121.4895,121.5466,121.4651,121.4977,14656.0
2019-12-03 13:25:00,149.08,149.28,149.04,149.28,15048.0,121.514,121.677,121.4814,121.677,15048.0
2019-12-03 13:30:00,149.29,149.38,149.28,149.28,12237.0,121.6852,121.7585,121.677,121.677,12237.0
2019-12-03 13:35:00,149.27,149.42,149.25,149.4,7769.0,121.6689,121.7911,121.6525,121.7748,7769.0
2019-12-03 13:40:00,149.42,149.47,149.27,149.33,11585.0,121.7911,121.8319,121.6689,121.7178,11585.0
2019-12-03 13:45:00,149.36,149.43,149.36,149.37,9671.0,121.7422,121.7993,121.7422,121.7504,9671.0
2019-12-03 13:50:00,149.38,149.38,149.13,149.16,16134.0,121.7585,121.7585,121.5547,121.5792,16134.0
2019-12-03 13:55:00,149.17,149.39,149.17,149.29,13841.0,121.5873,121.7667,121.5873,121.6852,13841.0
2019-12-03 14:00:00,149.25,149.49,149.21,149.48,20662.0,121.6525,121.8482,121.6199,121.84,20662.0
2019-12-03 14:05:00,149.49,149.54,149.38,149.4,45147.0,121.8482,121.8889,121.7585,121.7748,45147.0
2019-12-03 14:10:00,149.4,149.47,149.37,149.47,20548.0,121.7748,121.8319,121.7504,121.8319,20548.0
2019-12-03 14:15:00,149.46,149.46,149.25,149.38,19769.0,121.8237,121.8237,121.6525,121.7585,19769.0
2019-12-03 14:20:00,149.34,149.42,149.3,149.38,7149.0,121.7259,121.7911,121.6933,121.7585,7149.0
2019-12-03 14:25:00,149.38,149.5,149.34,149.44,37262.0,121.7585,121.8563,121.7259,121.8074,37262.0
2019-12-03 14:30:00,149.41,149.47,149.31,149.38,31851.0,121.783,121.8319,121.7015,121.7585,31851.0
2019-12-03 14:35:00,149.41,149.5,149.4,149.49,21371.0,121.783,121.8563,121.7748,121.8482,21371.0
2019-12-03 14:40:00,149.48,149.69,149.48,149.67,30988.0,121.84,122.0112,121.84,121.9949,30988.0
2019-12-03 14:45:00,149.66,149.67,149.59,149.62,15805.0,121.9867,121.9949,121.9297,121.9541,15805.0
2019-12-03 14:50:00,149.63,149.67,149.58,149.62,15489.0,121.9623,121.9949,121.9215,121.9541,15489.0
2019-12-03 14:55:00,149.61,149.64,149.52,149.53,17954.0,121.946,121.9704,121.8726,121.8808,17954.0
2019-12-03 15:00:00,149.5,149.5,149.38,149.44,14647.0,121.8563,121.8563,121.7585,121.8074,14647.0
2019-12-03 15:05:00,149.45,149.48,149.39,149.39,10489.0,121.8156,121.84,121.7667,121.7667,10489.0
2019-12-03 15:10:00,149.37,149.65,149.35,149.62,15307.0,121.7504,121.9786,121.7341,121.9541,15307.0
2019-12-03 15:15:00,149.61,149.67,149.54,149.65,10699.0,121.946,121.9949,121.8889,121.9786,10699.0
2019-12-03 15:20:00,149.66,150.0,149.66,149.99,17913.0,121.9867,122.2639,121.9867,122.2557,17913.0
2019-12-03 15:25:00,150.0,150.04,149.96,150.0,15859.0,122.2639,122.2965,122.2313,122.2639,15859.0
2019-12-03 15:30:00,150.02,150.02,149.71,149.76,16787.0,122.2802,122.2802,122.0275,122.0682,16787.0
2019-12-03 15:35:00,149.74,149.74,149.62,149.64,11064.0,122.0519,122.0519,121.9541,121.9704,11064.0
2019-12-03 15:40:00,149.65,149.68,149.52,149.55,15954.0,121.9786,122.003,121.8726,121.8971,15954.0
2019-12-03 15:45:00,149.55,149.86,149.55,149.86,20852.0,121.8971,122.1498,121.8971,122.1498,20852.0
2019-12-03 15:50:00,149.87,150.02,149.87,149.95,48406.0,122.1579,122.2802,122.1579,122.2231,48406.0
2019-12-03 15:55:00,149.95,149.99,149.49,149.74,293800.0,122.2231,122.2557,121.8482,122.0519,293800.0
2019-12-04 09:30:00,149.74,150.11,149.64,149.83,27592.0,122.0519,122.3535,121.9704,122.1253,27592.0
2019-12-04 09:35:00,149.78,150.17,149.78,150.0,54725.0,122.0845,122.4024,122.0845,122.2639,54725.0
2019-12-04 09:40:00,150.02,150.45,150.01,150.18,37047.0,122.2802,122.6307,122.272,122.4106,37047.0
2019-12-04 09:45:00,150.31,150.33,150.04,150.24,23782.0,122.5165,122.5328,122.2965,122.4595,23782.0
2019-12-04 09:50:00,150.27,150.7,150.22,150.63,39903.0,122.4839,122.8344,122.4432,122.7774,39903.0
2019-12-04 09:55:00,150.68,150.94,150.55,150.68,15741.0,122.8181,123.0301,122.7122,122.8181,15741.0
2019-12-04 10:00:00,150.67,151.06,150.49,151.05,25341.0,122.81,123.1279,122.6633,123.1197,25341.0
2019-12-04 10:05:00,151.01,151.24,150.92,151.02,31420.0,123.0871,123.2746,123.0138,123.0953,31420.0
2019-12-04 10:10:00,150.99,151.17,150.96,151.05,13326.0,123.0708,123.2175,123.0464,123.1197,13326.0
2019-12-04 10:15:00,151.05,151.2,151.0,151.15,31746.0,123.1197,123.242,123.079,123.2012,31746.0
2019-12-04 10:20:00,151.15,151.48,151.15,151.45,13652.0,123.2012,123.4702,123.2012,123.4458,13652.0
2019-12-04 10:25:00,151.42,151.43,151.25,151.38,6543.0,123.4213,123.4295,123.2827,123.3887,6543.0
2019-12-04 10:30:00,151.4,151.4,151.21,151.21,7369.0,123.405,123.405,123.2501,123.2501,7369.0
2019-12-04 10:35:00,151.2,151.2,151.07,151.12,8055.0,123.242,123.242,123.136,123.1768,8055.0
2019-12-04 10:40:00,151.14,151.17,150.95,151.03,6045.0,123.1931,123.2175,123.0382,123.1034,6045.0
2019-12-04 10:45:00,151.0,151.18,150.99,151.09,5441.0,123.079,123.2257,123.0708,123.1523,5441.0
2019-12-04 10:50:00,151.1,151.12,150.96,151.05,10043.0,123.1605,123.1768,123.0464,123.1197,10043.0
2019-12-04 10:55:00,151.03,151.1,150.95,151.02,15987.0,123.1034,123.1605,123.0382,123.0953,15987.0
2019-12-04 11:00:00,151.08,151.25,151.05,151.25,5369.0,123.1442,123.2827,123.1197,123.2827,5369.0
2019-12-04 11:05:00,151.28,151.28,151.16,151.16,4259.0,123.3072,123.3072,123.2094,123.2094,4259.0
2019-12-04 11:10:00,151.16,151.3,151.07,151.3,3862.0,123.2094,123.3235,123.136,123.3235,3862.0
2019-12-04 11:15:00,151.36,151.4,151.2,151.24,4930.0,123.3724,123.405,123.242,123.2746,4930.0
2019-12-04 11:20:00,151.24,151.33,151.23,151.33,4322.0,123.2746,123.3479,123.2664,123.3479,4322.0
2019-12-04 11:25:00,151.27,151.31,151.14,151.23,13323.0,123.299,123.3316,123.1931,123.2664,13323.0
2019-12-04 11:30:00,151.2,151.27,151.14,151.25,12927.0,123.242,123.299,123.1931,123.2827,12927.0
2019-12-04 11:35:00,151.21,151.29,151.2,151.26,10365.0,123.2501,123.3153,123.242,123.2909,10365.0
2019-12-04 11:40:00,151.28,151.34,151.17,151.18,4687.0,123.3072,123.3561,123.2175,123.2257,4687.0
2019-12-04 11:45:00,151.16,151.17,151.07,151.14,12198.0,123.2094,123.2175,123.136,123.1931,12198.0
2019-12-04 11:50:00,151.16,151.3,151.08,151.28,8494.0,123.2094,123.3235,123.1442,123.3072,8494.0
2019-12-04 11:55:00,151.27,151.27,151.17,151.17,10021.0,123.299,123.299,123.2175,123.2175,10021.0
2019-12-04 12:00:00,151.16,151.34,151.14,151.3,15354.0,123.2094,123.3561,123.1931,123.3235,15354.0
2019-12-04 12:05:00,151.28,151.28,151.17,151.17,4325.0,123.3072,123.3072,123.2175,123.2175,4325.0
2019-12-04 12:10:00,151.17,151.23,151.15,151.2,7321.0,123.2175,123.2664,123.2012,123.242,7321.0
2019-12-04 12:15:00,151.17,151.17,151.06,151.09,11661.0,123.2175,123.2175,123.1279,123.1523,11661.0
2019-12-04 12:20:00,151.1,151.1,151.02,151.03,6590.0,123.1605,123.1605,123.0953,123.1034,6590.0
2019-12-04 12:25:00,151.04,151.07,151.02,151.06,9691.0,123.1116,123.136,123.0953,123.1279,9691.0
2019-12-04 12:30:00,151.05,151.11,151.01,151.06,7815.0,123.1197,123.1686,123.0871,123.1279,7815.0
2019-12-04 12:35:00,151.1,151.19,151.1,151.15,2942.0,123.1605,123.2338,123.1605,123.2012,2942.0
2019-12-04 12:40:00,151.16,151.24,151.16,151.22,4455.0,123.2094,123.2746,123.2094,123.2583,4455.0
2019-12-04 12:45:00,151.22,151.25,151.14,151.18,10341.0,123.2583,123.2827,123.1931,123.2257,10341.0
2019-12-04 12:50:00,151.17,151.21,151.16,151.21,10519.0,123.2175,123.2501,123.2094,123.2501,10519.0
2019-12-04 12:55:00,151.22,151.39,151.21,151.39,4877.0,123.2583,123.3968,123.2501,123.3968,4877.0
2019-12-04 13:00:00,151.41,151.42,151.3,151.31,4856.0,123.4131,123.4213,123.3235,123.3316,4856.0
2019-12-04 13:05:00,151.29,151.31,151.25,151.31,17274.0,123.3153,123.3316,123.2827,123.3316,17274.0
2019-12-04 13:10:00,151.31,151.41,151.31,151.39,4552.0,123.3316,123.4131,123.3316,123.3968,4552.0
2019-12-04 13:15:00,151.38,151.44,151.33,151.44,4420.0,123.3887,123.4376,123.3479,123.4376,4420.0
2019-12-04 13:20:00,151.4,151.43,151.38,151.41,2982.0,123.405,123.4295,123.3887,123.4131,2982.0
2019-12-04 13:25:00,151.4,151.56,151.37,151.51,4931.0,123.405,123.5354,123.3805,123.4947,4931.0
2019-12-04 13:30:00,151.49,151.5,151.25,151.25,7093.0,123.4784,123.4865,123.2827,123.2827,7093.0
2019-12-04 13:35:00,151.21,151.28,151.21,151.24,5977.0,123.2501,123.3072,123.2501,123.2746,5977.0
2019-12-04 13:40:00,151.23,151.37,151.19,151.33,5714.0,123.2664,123.3805,123.2338,123.3479,5714.0
2019-12-04 13:45:00,151.32,151.38,151.32,151.37,4306.0,123.3398,123.3887,123.3398,123.3805,4306.0
2019-12-04 13:50:00,151.36,151.43,151.35,151.42,2980.0,123.3724,123.4295,123.3642,123.4213,2980.0
2019-12-04 13:55:00,151.4,151.57,151.4,151.57,4348.0,123.405,123.5436,123.405,123.5436,4348.0
2019-12-04 14:00:00,151.56,151.61,151.5,151.57,7863.0,123.5354,123.5762,123.4865,123.5436,7863.0
2019-12-04 14:05:00,151.57,151.66,151.56,151.59,18065.0,123.5436,123.6169,123.5354,123.5599,18065.0
2019-12-04 14:10:00,151.59,151.65,151.54,151.64,9950.0,123.5599,123.6088,123.5191,123.6006,9950.0
2019-12-04 14:15:00,151.64,151.71,151.62,151.65,5301.0,123.6006,123.6577,123.5843,123.6088,5301.0
2019-12-04 14:20:00,151.64,151.66,151.46,151.46,14367.0,123.6006,123.6169,123.4539,123.4539,14367.0
2019-12-04 14:25:00,151.48,151.52,151.36,151.52,5227.0,123.4702,123.5028,123.3724,123.5028,5227.0
2019-12-04 14:30:00,151.55,151.6,151.53,151.56,5145.0,123.5273,123.568,123.511,123.5354,5145.0
2019-12-04 14:35:00,151.56,151.68,151.55,151.66,6345.0,123.5354,123.6332,123.5273,123.6169,6345.0
2019-12-04 14:40:00,151.66,151.67,151.56,151.61,3636.0,123.6169,123.6251,123.5354,123.5762,3636.0
2019-12-04 14:45:00,151.62,151.79,151.61,151.74,5818.0,123.5843,123.7229,123.5762,123.6821,5818.0
2019-12-04 14:50:00,151.75,151.83,151.71,151.71,12077.0,123.6903,123.7555,123.6577,123.6577,12077.0
2019-12-04 14:55:00,151.71,151.84,151.7,151.81,7882.0,123.6577,123.7636,123.6495,123.7392,7882.0
2019-12-04 15:00:00,151.81,151.81,151.7,151.8,5840.0,123.7392,123.7392,123.6495,123.731,5840.0
2019-12-04 15:05:00,151.78,151.78,151.64,151.64,10761.0,123.7147,123.7147,123.6006,123.6006,10761.0
2019-12-04 15:10:00,151.65,151.71,151.6,151.69,6862.0,123.6088,123.6577,123.568,123.6414,6862.0
2019-12-04 15:15:00,151.69,151.71,151.56,151.58,13226.0,123.6414,123.6577,123.5354,123.5517,13226.0
2019-12-04 15:20:00,151.58,151.66,151.55,151.63,11080.0,123.5517,123.6169,123.5273,123.5925,11080.0
2019-12-04 15:25:00,151.63,151.64,151.52,151.52,7828.0,123.5925,123.6006,123.5028,123.5028,7828.0
2019-12-04 15:30:00,151.52,151.53,151.27,151.4,17907.0,123.5028,123.511,123.299,123.405,17907.0
2019-12-04 15:35:00,151.43,151.66,151.42,151.59,11512.0,123.4295,123.6169,123.4213,123.5599,11512.0
2019-12-04 15:40:00,151.62,151.63,151.4,151.47,42883.0,123.5843,123.5925,123.405,123.4621,42883.0
2019-12-04 15:45:00,151.47,151.47,151.42,151.46,38612.0,123.4621,123.4621,123.4213,123.4539,38612.0
2019-12-04 15:50:00,151.47,151.6,151.22,151.24,41558.0,123.4621,123.568,123.2583,123.2746,41558.0
2019-12-04 15:55:00,151.25,151.35,151.11,151.33,119273.0,123.2827,123.3642,123.1686,123.3479,119273.0
2019-12-05 09:30:00,152.28,152.51,151.69,152.51,18232.0,124.1223,124.3097,123.6414,124.3097,18232.0
2019-12-05 09:35:00,152.46,152.46,152.08,152.3,14036.0,124.269,124.269,123.9593,124.1386,14036.0
2019-12-05 09:40:00,152.32,152.47,152.19,152.28,18564.0,124.1549,124.2771,124.0489,124.1223,18564.0
2019-12-05 09:45:00,152.34,152.47,152.1,152.1,23384.0,124.1712,124.2771,123.9756,123.9756,23384.0
2019-12-05 09:50:00,152.16,152.43,152.1,152.29,7435.0,124.0245,124.2445,123.9756,124.1304,7435.0
2019-12-05 09:55:00,152.24,152.3,152.0,152.28,10113.0,124.0897,124.1386,123.8941,124.1223,10113.0
2019-12-05 10:00:00,152.28,152.35,152.12,152.12,19416.0,124.1223,124.1793,123.9919,123.9919,19416.0
2019-12-05 10:05:00,152.09,152.16,151.9,151.96,17953.0,123.9674,124.0245,123.8125,123.8614,17953.0
2019-12-05 10:10:00,151.91,152.17,151.83,152.16,8055.0,123.8207,124.0326,123.7555,124.0245,8055.0
2019-12-05 10:15:00,152.15,152.27,152.1,152.22,13830.0,124.0163,124.1141,123.9756,124.0734,13830.0
2019-12-05 10:20:00,152.19,152.21,152.0,152.01,8824.0,124.0489,124.0652,123.8941,123.9022,8824.0
2019-12-05 10:25:00,152.02,152.08,151.92,152.08,5123.0,123.9104,123.9593,123.8288,123.9593,5123.0
2019-12-05 10:30:00,152.0,152.09,151.96,151.99,5305.0,123.8941,123.9674,123.8614,123.8859,5305.0
2019-12-05 10:35:00,151.98,152.0,151.74,151.74,6685.0,123.8778,123.8941,123.6821,123.6821,6685.0
2019-12-05 10:40:00,151.77,151.86,151.59,151.61,6490.0,123.7066,123.7799,123.5599,123.5762,6490.0
2019-12-05 10:45:00,151.64,151.8,151.63,151.8,7871.0,123.6006,123.731,123.5925,123.731,7871.0
2019-12-05 10:50:00,151.84,151.86,151.71,151.8,4770.0,123.7636,123.7799,123.6577,123.731,4770.0
2019-12-05 10:55:00,151.77,151.87,151.69,151.8,6151.0,123.7066,123.7881,123.6414,123.731,6151.0
2019-12-05 11:00:00,151.8,151.91,151.75,151.87,5978.0,123.731,123.8207,123.6903,123.7881,5978.0
2019-12-05 11:05:00,151.87,151.95,151.77,151.88,6400.0,123.7881,123.8533,123.7066,123.7962,6400.0
2019-12-05 11:10:00,151.87,151.97,151.82,151.97,6000.0,123.7881,123.8696,123.7473,123.8696,6000.0
2019-12-05 11:15:00,151.98,152.15,151.91,152.15,4410.0,123.8778,124.0163,123.8207,124.0163,4410.0
2019-12-05 11:20:00,152.17,152.18,151.84,151.88,12984.0,124.0326,124.0408,123.7636,123.7962,12984.0
2019-12-05 11:25:00,151.85,151.89,151.77,151.89,7050.0,123.7718,123.8044,123.7066,123.8044,7050.0
2019-12-05 11:30:00,151.86,151.94,151.72,151.75,5110.0,123.7799,123.8451,123.6658,123.6903,5110.0
2019-12-05 11:35:00,151.75,151.85,151.69,151.8,4500.0,123.6903,123.7718,123.6414,123.731,4500.0
2019-12-05 11:40:00,151.81,151.91,151.73,151.8,5490.0,123.7392,123.8207,123.674,123.731,5490.0
2019-12-05 11:45:00,151.75,151.85,151.74,151.84,5919.0,123.6903,123.7718,123.6821,123.7636,5919.0
2019-12-05 11:50:00,151.84,151.93,151.84,151.89,3848.0,123.7636,123.837,123.7636,123.8044,3848.0
2019-12-05 11:55:00,151.88,151.97,151.87,151.94,5083.0,123.7962,123.8696,123.7881,123.8451,5083.0
2019-12-05 12:00:00,151.91,152.05,151.91,152.0,4456.0,123.8207,123.9348,123.8207,123.8941,4456.0
2019-12-05 12:05:00,151.98,152.0,151.94,151.99,7113.0,123.8778,123.8941,123.8451,123.8859,7113.0
2019-12-05 12:10:00,151.99,151.99,151.84,151.86,25516.0,123.8859,123.8859,123.7636,123.7799,25516.0
2019-12-05 12:15:00,151.89,151.94,151.83,151.87,6042.0,123.8044,123.8451,123.7555,123.7881,6042.0
2019-12-05 12:20:00,151.9,151.93,151.87,151.87,7365.0,123.8125,123.837,123.7881,123.7881,7365.0
2019-12-05 12:25:00,151.84,151.91,151.83,151.87,26060.0,123.7636,123.8207,123.7555,123.7881,26060.0
2019-12-05 12:30:00,151.83,151.93,151.78,151.9,6482.0,123.7555,123.837,123.7147,123.8125,6482.0
2019-12-05 12:35:00,151.88,151.94,151.84,151.91,19153.0,123.7962,123.8451,123.7636,123.8207,19153.0
2019-12-05 12:40:00,151.95,151.99,151.93,151.93,2815.0,123.8533,123.8859,123.837,123.837,2815.0
2019-12-05 12:45:00,151.9,151.93,151.81,151.85,3985.0,123.8125,123.837,123.7392,123.7718,3985.0
2019-12-05 12:50:00,151.85,151.94,151.85,151.93,2812.0,123.7718,123.8451,123.7718,123.837,2812.0
2019-12-05 12:55:00,151.94,151.95,151.88,151.9,3471.0,123.8451,123.8533,123.7962,123.8125,3471.0
2019-12-05 13:00:00,151.9,151.96,151.86,151.88,5279.0,123.8125,123.8614,123.7799,123.7962,5279.0
2019-12-05 13:05:00,151.88,152.0,151.88,152.0,5133.0,123.7962,123.8941,123.7962,123.8941,5133.0
2019-12-05 13:10:00,152.0,152.14,151.98,152.09,9008.0,123.8941,124.0082,123.8778,123.9674,9008.0
2019-12-05 13:15:00,152.12,152.12,151.95,151.97,29492.0,123.9919,123.9919,123.8533,123.8696,29492.0
2019-12-05 13:20:00,151.97,152.12,151.89,152.1,23131.0,123.8696,123.9919,123.8044,123.9756,23131.0
2019-12-05 13:25:00,152.1,152.17,152.09,152.13,5267.0,123.9756,124.0326,123.9674,124.0,5267.0
2019-12-05 13:30:00,152.18,152.23,152.12,152.12,15964.0,124.0408,124.0815,123.9919,123.9919,15964.0
2019-12-05 13:35:00,152.18,152.23,152.15,152.22,10159.0,124.0408,124.0815,124.0163,124.0734,10159.0
2019-12-05 13:40:00,152.22,152.24,152.15,152.21,5733.0,124.0734,124.0897,124.0163,124.0652,5733.0
2019-12-05 13:45:00,152.22,152.23,152.15,152.15,10407.0,124.0734,124.0815,124.0163,124.0163,10407.0
2019-12-05 13:50:00,152.12,152.24,152.1,152.22,23596.0,123.9919,124.0897,123.9756,124.0734,23596.0
2019-12-05 13:55:00,152.22,152.22,152.11,152.15,5428.0,124.0734,124.0734,123.9837,124.0163,5428.0
2019-12-05 14:00:00,152.16,152.22,152.15,152.2,5868.0,124.0245,124.0734,124.0163,124.0571,5868.0
2019-12-05 14:05:00,152.19,152.26,152.13,152.17,24598.0,124.0489,124.106,124.0,124.0326,24598.0
2019-12-05 14:10:00,152.16,152.2,152.1,152.18,6626.0,124.0245,124.0571,123.9756,124.0408,6626.0
2019-12-05 14:15:00,152.19,152.26,152.16,152.18,6938.0,124.0489,124.106,124.0245,124.0408,6938.0
2019-12-05 14:20:00,152.2,152.34,152.2,152.34,5777.0,124.0571,124.1712,124.0571,124.1712,5777.0
2019-12-05 14:25:00,152.32,152.32,152.2,152.23,23556.0,124.1549,124.1549,124.0571,124.0815,23556.0
2019-12-05 14:30:00,152.23,152.32,152.22,152.24,9725.0,124.0815,124.1549,124.0734,124.0897,9725.0
2019-12-05 14:35:00,152.25,152.28,152.18,152.28,6132.0,124.0978,124.1223,124.0408,124.1223,6132.0
2019-12-05 14:40:00,152.32,152.33,152.23,152.27,19651.0,124.1549,124.163,124.0815,124.1141,19651.0
2019-12-05 14:45:00,152.28,152.28,152.18,152.26,16618.0,124.1223,124.1223,124.0408,124.106,16618.0
2019-12-05 14:50:00,152.26,152.38,152.24,152.36,15278.0,124.106,124.2038,124.0897,124.1875,15278.0
2019-12-05 14:55:00,152.36,152.36,151.92,152.15,34113.0,124.1875,124.1875,123.8288,124.0163,34113.0
2019-12-05 15:00:00,152.14,152.32,152.06,152.3,14559.0,124.0082,124.1549,123.943,124.1386,14559.0
2019-12-05 15:05:00,152.3,152.34,152.24,152.3,17504.0,124.1386,124.1712,124.0897,124.1386,17504.0
2019-12-05 15:10:00,152.27,152.38,152.26,152.29,26196.0,124.1141,124.2038,124.106,124.1304,26196.0
2019-12-05 15:15:00,152.32,152.45,152.32,152.44,10149.0,124.1549,124.2608,124.1549,124.2527,10149.0
2019-12-05 15:20:00,152.46,152.46,152.32,152.34,29095.0,124.269,124.269,124.1549,124.1712,29095.0
2019-12-05 15:25:00,152.33,152.38,152.31,152.34,19062.0,124.163,124.2038,124.1467,124.1712,19062.0
2019-12-05 15:30:00,152.33,152.55,152.31,152.54,14743.0,124.163,124.3424,124.1467,124.3342,14743.0
2019-12-05 15:35:00,152.54,152.57,152.49,152.57,23900.0,124.3342,124.3587,124.2934,124.3587,23900.0
2019-12-05 15:40:00,152.56,152.63,152.45,152.5,33858.0,124.3505,124.4076,124.2608,124.3016,33858.0
2019-12-05 15:45:00,152.47,152.57,152.42,152.44,24540.0,124.2771,124.3587,124.2364,124.2527,24540.0
2019-12-05 15:50:00,152.44,152.45,152.28,152.29,38813.0,124.2527,124.2608,124.1223,124.1304,38813.0
2019-12-05 15:55:00,152.29,152.33,152.17,152.2,135829.0,124.1304,124.163,124.0326,124.0571,135829.0
2019-12-06 09:30:00,154.08,154.82,153.78,154.05,36974.0,125.5894,126.1926,125.3449,125.565,36974.0
2019-12-06 09:35:00,153.89,154.26,153.81,153.99,16481.0,125.4346,125.7362,125.3694,125.5161,16481.0
2019-12-06 09:40:00,154.01,154.15,153.81,154.07,20088.0,125.5324,125.6465,125.3694,125.5813,20088.0
2019-12-06 09:45:00,154.07,154.21,153.92,154.0,17768.0,125.5813,125.6954,125.459,125.5242,17768.0
2019-12-06 09:50:00,154.01,154.15,153.92,154.12,43372.0,125.5324,125.6465,125.459,125.622,43372.0
2019-12-06 09:55:00,154.13,154.19,154.01,154.1,59275.0,125.6302,125.6791,125.5324,125.6057,59275.0
2019-12-06 10:00:00,154.1,154.2,153.93,154.02,23898.0,125.6057,125.6873,125.4672,125.5405,23898.0
2019-12-06 10:05:00,154.02,154.07,153.93,154.03,19566.0,125.5405,125.5813,125.4672,125.5487,19566.0
2019-12-06 10:10:00,154.08,154.16,153.93,154.01,48787.0,125.5894,125.6547,125.4672,125.5324,48787.0
2019-12-06 10:15:00,154.01,154.15,153.85,154.0,37833.0,125.5324,125.6465,125.402,125.5242,37833.0
2019-12-06 10:20:00,153.95,154.05,153.85,153.87,32379.0,125.4835,125.565,125.402,125.4183,32379.0
2019-12-06 10:25:00,153.85,153.92,153.8,153.88,10342.0,125.402,125.459,125.3612,125.4264,10342.0
2019-12-06 10:30:00,153.87,154.0,153.73,153.78,7538.0,125.4183,125.5242,125.3042,125.3449,7538.0
2019-12-06 10:35:00,153.74,153.75,153.59,153.62,11632.0,125.3123,125.3205,125.19,125.2145,11632.0
2019-12-06 10:40:00,153.62,153.71,153.6,153.64,8067.0,125.2145,125.2879,125.1982,125.2308,8067.0
2019-12-06 10:45:00,153.68,153.82,153.58,153.61,10373.0,125.2634,125.3775,125.1819,125.2064,10373.0
2019-12-06 10:50:00,153.66,153.85,153.64,153.64,10973.0,125.2471,125.402,125.2308,125.2308,10973.0
2019-12-06 10:55:00,153.66,153.68,153.5,153.61,32090.0,125.2471,125.2634,125.1167,125.2064,32090.0
2019-12-06 11:00:00,153.6,153.99,153.6,153.94,13382.0,125.1982,125.5161,125.1982,125.4753,13382.0
2019-12-06 11:05:00,153.93,154.02,153.88,153.88,8687.0,125.4672,125.5405,125.4264,125.4264,8687.0
2019-12-06 11:10:00,153.88,153.88,153.8,153.8,9770.0,125.4264,125.4264,125.3612,125.3612,9770.0
2019-12-06 11:15:00,153.8,153.83,153.7,153.7,9612.0,125.3612,125.3857,125.2797,125.2797,9612.0
2019-12-06 11:20:00,153.72,153.99,153.71,153.9,8522.0,125.296,125.5161,125.2879,125.4427,8522.0
2019-12-06 11:25:00,153.89,154.03,153.89,153.98,276023.0,125.4346,125.5487,125.4346,125.5079,276023.0
2019-12-06 11:30:00,153.96,154.14,153.96,154.03,24497.0,125.4916,125.6384,125.4916,125.5487,24497.0
2019-12-06 11:35:00,154.05,154.2,154.03,154.15,11321.0,125.565,125.6873,125.5487,125.6465,11321.0
2019-12-06 11:40:00,154.15,154.17,154.07,154.08,29526.0,125.6465,125.6628,125.5813,125.5894,29526.0
2019-12-06 11:45:00,154.09,154.24,154.09,154.18,20006.0,125.5976,125.7199,125.5976,125.671,20006.0
2019-12-06 11:50:00,154.17,154.36,154.14,154.25,29611.0,125.6628,125.8177,125.6384,125.728,29611.0
2019-12-06 11:55:00,154.25,154.4,154.24,154.32,51320.0,125.728,125.8503,125.7199,125.7851,51320.0
2019-12-06 12:00:00,154.35,154.38,154.29,154.3,17757.0,125.8095,125.834,125.7606,125.7688,17757.0
2019-12-06 12:05:00,154.3,154.36,154.26,154.31,9538.0,125.7688,125.8177,125.7362,125.7769,9538.0
2019-12-06 12:10:00,154.32,154.36,154.26,154.35,8793.0,125.7851,125.8177,125.7362,125.8095,8793.0
2019-12-06 12:15:00,154.35,154.39,154.32,154.37,13243.0,125.8095,125.8421,125.7851,125.8258,13243.0
2019-12-06 12:20:00,154.37,154.4,154.31,154.34,11589.0,125.8258,125.8503,125.7769,125.8014,11589.0
2019-12-06 12:25:00,154.34,154.54,154.31,154.53,44071.0,125.8014,125.9644,125.7769,125.9562,44071.0
2019-12-06 12:30:00,154.52,154.52,154.44,154.52,7271.0,125.9481,125.9481,125.8829,125.9481,7271.0
2019-12-06 12:35:00,154.52,154.62,154.51,154.58,8507.0,125.9481,126.0296,125.9399,125.997,8507.0
2019-12-06 12:40:00,154.59,154.59,154.54,154.56,9690.0,126.0051,126.0051,125.9644,125.9807,9690.0
2019-12-06 12:45:00,154.54,154.54,154.31,154.43,16944.0,125.9644,125.9644,125.7769,125.8747,16944.0
2019-12-06 12:50:00,154.43,154.46,154.37,154.4,16548.0,125.8747,125.8992,125.8258,125.8503,16548.0
2019-12-06 12:55:00,154.4,154.4,154.26,154.28,12448.0,125.8503,125.8503,125.7362,125.7525,12448.0
2019-12-06 13:00:00,154.27,154.39,154.24,154.26,20700.0,125.7443,125.8421,125.7199,125.7362,20700.0
2019-12-06 13:05:00,154.26,154.29,154.14,154.29,5798.0,125.7362,125.7606,125.6384,125.7606,5798.0
2019-12-06 13:10:00,154.27,154.42,154.24,154.39,8774.0,125.7443,125.8666,125.7199,125.8421,8774.0
2019-12-06 13:15:00,154.37,154.38,154.24,154.36,19716.0,125.8258,125.834,125.7199,125.8177,19716.0
2019-12-06 13:20:00,154.36,154.4,154.29,154.36,25818.0,125.8177,125.8503,125.7606,125.8177,25818.0
2019-12-06 13:25:00,154.36,154.39,154.26,154.28,18910.0,125.8177,125.8421,125.7362,125.7525,18910.0
2019-12-06 13:30:00,154.27,154.32,154.25,154.28,14269.0,125.7443,125.7851,125.728,125.7525,14269.0
2019-12-06 13:35:00,154.27,154.37,154.24,154.34,50095.0,125.7443,125.8258,125.7199,125.8014,50095.0
2019-12-06 13:40:00,154.33,154.33,154.25,154.26,16804.0,125.7932,125.7932,125.728,125.7362,16804.0
2019-12-06 13:45:00,154.26,154.32,154.21,154.28,10963.0,125.7362,125.7851,125.6954,125.7525,10963.0
2019-12-06 13:50:00,154.28,154.31,154.26,154.29,17402.0,125.7525,125.7769,125.7362,125.7606,17402.0
2019-12-06 13:55:00,154.27,154.33,154.25,154.29,11911.0,125.7443,125.7932,125.728,125.7606,11911.0
2019-12-06 14:00:00,154.29,154.33,154.28,154.31,11998.0,125.7606,125.7932,125.7525,125.7769,11998.0
2019-12-06 14:05:00,154.31,154.32,154.24,154.24,7413.0,125.7769,125.7851,125.7199,125.7199,7413.0
2019-12-06 14:10:00,154.24,154.26,154.13,154.18,6211.0,125.7199,125.7362,125.6302,125.671,6211.0
2019-12-06 14:15:00,154.19,154.2,154.04,154.14,3417.0,125.6791,125.6873,125.5568,125.6384,3417.0
2019-12-06 14:20:00,154.15,154.22,154.12,154.21,7386.0,125.6465,125.7036,125.622,125.6954,7386.0
2019-12-06 14:25:00,154.24,154.4,154.22,154.35,38179.0,125.7199,125.8503,125.7036,125.8095,38179.0
2019-12-06 14:30:00,154.37,154.4,154.24,154.28,8053.0,125.8258,125.8503,125.7199,125.7525,8053.0
2019-12-06 14:35:00,154.27,154.34,154.23,154.28,10807.0,125.7443,125.8014,125.7117,125.7525,10807.0
2019-12-06 14:40:00,154.26,154.3,154.24,154.27,9857.0,125.7362,125.7688,125.7199,125.7443,9857.0
2019-12-06 14:45:00,154.26,154.26,154.12,154.12,7528.0,125.7362,125.7362,125.622,125.622,7528.0
2019-12-06 14:50:00,154.13,154.18,154.11,154.14,5267.0,125.6302,125.671,125.6139,125.6384,5267.0
2019-12-06 14:55:00,154.14,154.27,154.13,154.23,5901.0,125.6384,125.7443,125.6302,125.7117,5901.0
2019-12-06 15:00:00,154.22,154.25,154.19,154.21,7246.0,125.7036,125.728,125.6791,125.6954,7246.0
2019-12-06 15:05:00,154.2,154.26,154.16,154.21,14492.0,125.6873,125.7362,125.6547,125.6954,14492.0
2019-12-06 15:10:00,154.19,154.2,154.06,154.09,6122.0,125.6791,125.6873,125.5731,125.5976,6122.0
2019-12-06 15:15:00,154.09,154.09,154.0,154.06,8182.0,125.5976,125.5976,125.5242,125.5731,8182.0
2019-12-06 15:20:00,154.03,154.1,154.0,154.09,7104.0,125.5487,125.6057,125.5242,125.5976,7104.0
2019-12-06 15:25:00,154.12,154.16,154.05,154.06,10774.0,125.622,125.6547,125.565,125.5731,10774.0
2019-12-06 15:30:00,154.06,154.13,154.05,154.13,32280.0,125.5731,125.6302,125.565,125.6302,32280.0
2019-12-06 15:35:00,154.14,154.17,154.05,154.15,15112.0,125.6384,125.6628,125.565,125.6465,15112.0
2019-12-06 15:40:00,154.13,154.26,154.09,154.14,44650.0,125.6302,125.7362,125.5976,125.6384,44650.0
2019-12-06 15:45:00,154.13,154.13,153.96,153.98,38772.0,125.6302,125.6302,125.4916,125.5079,38772.0
2019-12-06 15:50:00,154.0,154.01,153.79,153.88,40141.0,125.5242,125.5324,125.3531,125.4264,40141.0
2019-12-06 15:55:00,153.88,153.93,153.75,153.79,135108.0,125.4264,125.4672,125.3205,125.3531,135108.0
2019-12-09 09:30:00,152.2,153.19,152.04,153.0,37500.0,124.0571,124.864,123.9267,124.7091,37500.0
2019-12-09 09:35:00,153.01,153.69,152.9,153.61,10473.0,124.7173,125.2716,124.6276,125.2064,10473.0
2019-12-09 09:40:00,153.64,153.65,153.26,153.65,11368.0,125.2308,125.239,124.9211,125.239,11368.0
2019-12-09 09:45:00,153.63,153.87,153.57,153.82,7426.0,125.2227,125.4183,125.1737,125.3775,7426.0
2019-12-09 09:50:00,153.85,154.02,153.64,154.0,11058.0,125.402,125.5405,125.2308,125.5242,11058.0
2019-12-09 09:55:00,154.01,154.02,153.78,153.8,9156.0,125.5324,125.5405,125.3449,125.3612,9156.0
2019-12-09 10:00:00,153.75,153.85,153.63,153.68,10889.0,125.3205,125.402,125.2227,125.2634,10889.0
2019-12-09 10:05:00,153.76,153.82,153.62,153.82,15512.0,125.3286,125.3775,125.2145,125.3775,15512.0
2019-12-09 10:10:00,153.8,153.84,153.62,153.75,27190.0,125.3612,125.3938,125.2145,125.3205,27190.0
2019-12-09 10:15:00,153.76,153.88,153.66,153.88,19105.0,125.3286,125.4264,125.2471,125.4264,19105.0
2019-12-09 10:20:00,153.87,153.92,153.78,153.85,9953.0,125.4183,125.459,125.3449,125.402,9953.0
2019-12-09 10:25:00,153.84,153.85,153.65,153.74,12814.0,125.3938,125.402,125.239,125.3123,12814.0
2019-12-09 10:30:00,153.74,153.84,153.63,153.63,7750.0,125.3123,125.3938,125.2227,125.2227,7750.0
2019-12-09 10:35:00,153.67,153.9,153.67,153.77,13424.0,125.2553,125.4427,125.2553,125.3368,13424.0
2019-12-09 10:40:00,153.8,153.82,153.68,153.71,30373.0,125.3612,125.3775,125.2634,125.2879,30373.0
2019-12-09 10:45:00,153.75,154.03,153.75,153.94,10387.0,125.3205,125.5487,125.3205,125.4753,10387.0
2019-12-09 10:50:00,153.92,153.92,153.72,153.8,8951.0,125.459,125.459,125.296,125.3612,8951.0
2019-12-09 10:55:00,153.84,153.84,153.68,153.82,7607.0,125.3938,125.3938,125.2634,125.3775,7607.0
2019-12-09 11:00:00,153.81,153.87,153.79,153.87,7521.0,125.3694,125.4183,125.3531,125.4183,7521.0
2019-12-09 11:05:00,153.92,153.95,153.73,153.78,8418.0,125.459,125.4835,125.3042,125.3449,8418.0
2019-12-09 11:10:00,153.8,153.85,153.68,153.77,11473.0,125.3612,125.402,125.2634,125.3368,11473.0
2019-12-09 11:15:00,153.77,153.81,153.71,153.77,12450.0,125.3368,125.3694,125.2879,125.3368,12450.0
2019-12-09 11:20:00,153.77,153.8,153.64,153.76,15023.0,125.3368,125.3612,125.2308,125.3286,15023.0
2019-12-09 11:25:00,153.76,153.79,153.65,153.76,8682.0,125.3286,125.3531,125.239,125.3286,8682.0
2019-12-09 11:30:00,153.79,153.84,153.73,153.81,16945.0,125.3531,125.3938,125.3042,125.3694,16945.0
2019-12-09 11:35:00,153.79,153.94,153.72,153.76,17159.0,125.3531,125.4753,125.296,125.3286,17159.0
2019-12-09 11:40:00,153.76,153.89,153.73,153.88,15581.0,125.3286,125.4346,125.3042,125.4264,15581.0
2019-12-09 11:45:00,153.88,153.89,153.7,153.73,7778.0,125.4264,125.4346,125.2797,125.3042,7778.0
2019-12-09 11:50:00,153.75,153.78,153.67,153.67,7457.0,125.3205,125.3449,125.2553,125.2553,7457.0
2019-12-09 11:55:00,153.69,153.72,153.53,153.56,6785.0,125.2716,125.296,125.1411,125.1656,6785.0
2019-12-09 12:00:00,153.59,153.73,153.59,153.71,7532.0,125.19,125.3042,125.19,125.2879,7532.0
2019-12-09 12:05:00,153.68,153.68,153.59,153.63,4298.0,125.2634,125.2634,125.19,125.2227,4298.0
2019-12-09 12:10:00,153.67,153.67,153.59,153.6,3760.0,125.2553,125.2553,125.19,125.1982,3760.0
2019-12-09 12:15:00,153.6,153.64,153.55,153.56,5574.0,125.1982,125.2308,125.1574,125.1656,5574.0
2019-12-09 12:20:00,153.56,153.64,153.5,153.51,5269.0,125.1656,125.2308,125.1167,125.1248,5269.0
2019-12-09 12:25:00,153.49,153.51,153.46,153.51,3801.0,125.1085,125.1248,125.0841,125.1248,3801.0
2019-12-09 12:30:00,153.52,153.53,153.46,153.53,3100.0,125.133,125.1411,125.0841,125.1411,3100.0
2019-12-09 12:35:00,153.56,153.64,153.55,153.62,4725.0,125.1656,125.2308,125.1574,125.2145,4725.0
2019-12-09 12:40:00,153.64,153.64,153.55,153.63,3317.0,125.2308,125.2308,125.1574,125.2227,3317.0
2019-12-09 12:45:00,153.58,153.58,153.48,153.54,4054.0,125.1819,125.1819,125.1004,125.1493,4054.0
2019-12-09 12:50:00,153.5,153.55,153.48,153.49,5482.0,125.1167,125.1574,125.1004,125.1085,5482.0
2019-12-09 12:55:00,153.52,153.58,153.5,153.58,1923.0,125.133,125.1819,125.1167,125.1819,1923.0
2019-12-09 13:00:00,153.64,153.65,153.6,153.65,2400.0,125.2308,125.239,125.1982,125.239,2400.0
2019-12-09 13:05:00,153.69,153.71,153.66,153.66,9411.0,125.2716,125.2879,125.2471,125.2471,9411.0
2019-12-09 13:10:00,153.63,153.63,153.54,153.55,3090.0,125.2227,125.2227,125.1493,125.1574,3090.0
2019-12-09 13:15:00,153.59,153.68,153.56,153.68,2356.0,125.19,125.2634,125.1656,125.2634,2356.0
2019-12-09 13:20:00,153.68,153.74,153.62,153.73,3725.0,125.2634,125.3123,125.2145,125.3042,3725.0
2019-12-09 13:25:00,153.72,153.73,153.6,153.71,16274.0,125.296,125.3042,125.1982,125.2879,16274.0
2019-12-09 13:30:00,153.69,153.74,153.61,153.72,20664.0,125.2716,125.3123,125.2064,125.296,20664.0
2019-12-09 13:35:00,153.72,153.77,153.7,153.75,15526.0,125.296,125.3368,125.2797,125.3205,15526.0
2019-12-09 13:40:00,153.75,153.77,153.67,153.69,7893.0,125.3205,125.3368,125.2553,125.2716,7893.0
2019-12-09 13:45:00,153.67,153.82,153.67,153.82,9034.0,125.2553,125.3775,125.2553,125.3775,9034.0
2019-12-09 13:50:00,153.82,153.83,153.67,153.71,14103.0,125.3775,125.3857,125.2553,125.2879,14103.0
2019-12-09 13:55:00,153.71,153.76,153.69,153.75,7558.0,125.2879,125.3286,125.2716,125.3205,7558.0
2019-12-09 14:00:00,153.75,153.78,153.67,153.67,7667.0,125.3205,125.3449,125.2553,125.2553,7667.0
2019-12-09 14:05:00,153.73,153.74,153.64,153.71,4123.0,125.3042,125.3123,125.2308,125.2879,4123.0
2019-12-09 14:10:00,153.72,153.74,153.66,153.72,5718.0,125.296,125.3123,125.2471,125.296,5718.0
2019-12-09 14:15:00,153.72,153.83,153.72,153.8,24579.0,125.296,125.3857,125.296,125.3612,24579.0
2019-12-09 14:20:00,153.77,153.9,153.76,153.87,8298.0,125.3368,125.4427,125.3286,125.4183,8298.0
2019-12-09 14:25:00,153.85,153.89,153.8,153.8,5687.0,125.402,125.4346,125.3612,125.3612,5687.0
2019-12-09 14:30:00,153.78,153.85,153.78,153.79,9399.0,125.3449,125.402,125.3449,125.3531,9399.0
2019-12-09 14:35:00,153.8,153.84,153.79,153.84,11919.0,125.3612,125.3938,125.3531,125.3938,11919.0
2019-12-09 14:40:00,153.84,153.86,153.76,153.83,12698.0,125.3938,125.4101,125.3286,125.3857,12698.0
2019-12-09 14:45:00,153.84,153.85,153.77,153.78,11979.0,125.3938,125.402,125.3368,125.3449,11979.0
2019-12-09 14:50:00,153.76,153.96,153.76,153.87,7808.0,125.3286,125.4916,125.3286,125.4183,7808.0
2019-12-09 14:55:00,153.88,154.06,153.88,153.98,6239.0,125.4264,125.5731,125.4264,125.5079,6239.0
2019-12-09 15:00:00,154.03,154.05,153.91,153.91,7146.0,125.5487,125.565,125.4509,125.4509,7146.0
2019-12-09 15:05:00,153.94,154.01,153.91,153.92,10583.0,125.4753,125.5324,125.4509,125.459,10583.0
2019-12-09 15:10:00,153.96,153.98,153.85,153.85,13165.0,125.4916,125.5079,125.402,125.402,13165.0
2019-12-09 15:15:00,153.84,153.84,153.77,153.8,15244.0,125.3938,125.3938,125.3368,125.3612,15244.0
2019-12-09 15:20:00,153.81,153.89,153.78,153.85,9074.0,125.3694,125.4346,125.3449,125.402,9074.0
2019-12-09 15:25:00,153.89,153.91,153.82,153.84,6277.0,125.4346,125.4509,125.3775,125.3938,6277.0
2019-12-09 15:30:00,153.84,153.9,153.76,153.79,9661.0,125.3938,125.4427,125.3286,125.3531,9661.0
2019-12-09 15:35:00,153.81,153.82,153.7,153.79,10684.0,125.3694,125.3775,125.2797,125.3531,10684.0
2019-12-09 15:40:00,153.81,153.84,153.76,153.79,14931.0,125.3694,125.3938,125.3286,125.3531,14931.0
2019-12-09 15:45:00,153.78,153.86,153.71,153.85,28211.0,125.3449,125.4101,125.2879,125.402,28211.0
2019-12-09 15:50:00,153.88,153.97,153.85,153.96,37054.0,125.4264,125.4998,125.402,125.4916,37054.0
2019-12-09 15:55:00,153.95,153.95,153.66,153.67,73882.0,125.4835,125.4835,125.2471,125.2553,73882.0
2019-12-10 09:30:00,153.7,153.7,152.83,152.91,21587.0,125.2797,125.2797,124.5706,124.6358,21587.0
2019-12-10 09:35:00,153.0,153.26,152.76,152.9,6691.0,124.7091,124.9211,124.5135,124.6276,6691.0
2019-12-10 09:40:00,152.92,153.06,152.74,152.9,19974.0,124.6439,124.7581,124.4972,124.6276,19974.0
2019-12-10 09:45:00,152.78,153.06,152.77,153.03,10415.0,124.5298,124.7581,124.5217,124.7336,10415.0
2019-12-10 09:50:00,153.02,153.2,153.02,153.19,5938.0,124.7254,124.8722,124.7254,124.864,5938.0
2019-12-10 09:55:00,153.21,153.41,153.2,153.25,7550.0,124.8803,125.0433,124.8722,124.9129,7550.0
2019-12-10 10:00:00,153.25,153.25,153.0,153.14,11909.0,124.9129,124.9129,124.7091,124.8233,11909.0
2019-12-10 10:05:00,153.2,153.58,153.19,153.58,9689.0,124.8722,125.1819,124.864,125.1819,9689.0
2019-12-10 10:10:00,153.58,153.76,153.56,153.74,7742.0,125.1819,125.3286,125.1656,125.3123,7742.0
2019-12-10 10:15:00,153.76,153.8,153.74,153.74,6354.0,125.3286,125.3612,125.3123,125.3123,6354.0
2019-12-10 10:20:00,153.76,153.86,153.67,153.83,6752.0,125.3286,125.4101,125.2553,125.3857,6752.0
2019-12-10 10:25:00,153.78,153.97,153.78,153.93,10503.0,125.3449,125.4998,125.3449,125.4672,10503.0
2019-12-10 10:30:00,153.9,153.96,153.84,153.96,4626.0,125.4427,125.4916,125.3938,125.4916,4626.0
2019-12-10 10:35:00,153.91,153.94,153.74,153.74,10714.0,125.4509,125.4753,125.3123,125.3123,10714.0
2019-12-10 10:40:00,153.77,153.99,153.76,153.78,9280.0,125.3368,125.5161,125.3286,125.3449,9280.0
2019-12-10 10:45:00,153.75,153.78,153.59,153.61,7890.0,125.3205,125.3449,125.19,125.2064,7890.0
2019-12-10 10:50:00,153.62,153.91,153.59,153.9,16924.0,125.2145,125.4509,125.19,125.4427,16924.0
2019-12-10 10:55:00,153.9,154.09,153.87,154.04,14220.0,125.4427,125.5976,125.4183,125.5568,14220.0
2019-12-10 11:00:00,154.06,154.13,153.67,153.78,14363.0,125.5731,125.6302,125.2553,125.3449,14363.0
2019-12-10 11:05:00,153.86,154.1,153.86,153.99,15638.0,125.4101,125.6057,125.4101,125.5161,15638.0
2019-12-10 11:10:00,153.97,154.01,153.85,153.9,24590.0,125.4998,125.5324,125.402,125.4427,24590.0
2019-12-10 11:15:00,153.91,153.94,153.82,153.84,16479.0,125.4509,125.4753,125.3775,125.3938,16479.0
2019-12-10 11:20:00,153.85,153.97,153.85,153.93,7134.0,125.402,125.4998,125.402,125.4672,7134.0
2019-12-10 11:25:00,153.93,154.0,153.87,153.96,11966.0,125.4672,125.5242,125.4183,125.4916,11966.0
2019-12-10 11:30:00,153.99,154.13,153.92,153.92,18772.0,125.5161,125.6302,125.459,125.459,18772.0
2019-12-10 11:35:00,153.97,154.03,153.92,154.03,11883.0,125.4998,125.5487,125.459,125.5487,11883.0
2019-12-10 11:40:00,154.03,154.09,153.98,154.0,25590.0,125.5487,125.5976,125.5079,125.5242,25590.0
2019-12-10 11:45:00,154.01,154.03,153.86,153.88,15907.0,125.5324,125.5487,125.4101,125.4264,15907.0
2019-12-10 11:50:00,153.89,153.93,153.82,153.82,4577.0,125.4346,125.4672,125.3775,125.3775,4577.0
2019-12-10 11:55:00,153.84,153.91,153.83,153.9,5701.0,125.3938,125.4509,125.3857,125.4427,5701.0
2019-12-10 12:00:00,153.87,154.04,153.82,153.97,13100.0,125.4183,125.5568,125.3775,125.4998,13100.0
2019-12-10 12:05:00,153.97,153.97,153.92,153.93,4741.0,125.4998,125.4998,125.459,125.4672,4741.0
2019-12-10 12:10:00,153.93,153.98,153.87,153.88,12762.0,125.4672,125.5079,125.4183,125.4264,12762.0
2019-12-10 12:15:00,153.86,154.02,153.85,154.0,12511.0,125.4101,125.5405,125.402,125.5242,12511.0
2019-12-10 12:20:00,153.99,153.99,153.9,153.9,10823.0,125.5161,125.5161,125.4427,125.4427,10823.0
2019-12-10 12:25:00,153.92,153.93,153.82,153.88,9912.0,125.459,125.4672,125.3775,125.4264,9912.0
2019-12-10 12:30:00,153.87,153.89,153.81,153.85,9947.0,125.4183,125.4346,125.3694,125.402,9947.0
2019-12-10 12:35:00,153.85,153.89,153.8,153.89,7994.0,125.402,125.4346,125.3612,125.4346,7994.0
2019-12-10 12:40:00,153.89,153.96,153.88,153.9,5722.0,125.4346,125.4916,125.4264,125.4427,5722.0
2019-12-10 12:45:00,153.9,153.93,153.87,153.89,8179.0,125.4427,125.4672,125.4183,125.4346,8179.0
2019-12-10 12:50:00,153.91,154.0,153.86,153.9,16930.0,125.4509,125.5242,125.4101,125.4427,16930.0
2019-12-10 12:55:00,153.9,154.04,153.88,153.97,8702.0,125.4427,125.5568,125.4264,125.4998,8702.0
2019-12-10 13:00:00,154.0,154.04,153.89,153.91,7853.0,125.5242,125.5568,125.4346,125.4509,7853.0
2019-12-10 13:05:00,153.92,154.03,153.91,154.0,10968.0,125.459,125.5487,125.4509,125.5242,10968.0
2019-12-10 13:10:00,153.98,154.18,153.98,154.08,8044.0,125.5079,125.671,125.5079,125.5894,8044.0
2019-12-10 13:15:00,154.07,154.12,154.02,154.08,5010.0,125.5813,125.622,125.5405,125.5894,5010.0
2019-12-10 13:20:00,154.07,154.1,154.03,154.09,15553.0,125.5813,125.6057,125.5487,125.5976,15553.0
2019-12-10 13:25:00,154.1,154.16,154.09,154.13,30070.0,125.6057,125.6547,125.5976,125.6302,30070.0
2019-12-10 13:30:00,154.13,154.13,154.05,154.05,38731.0,125.6302,125.6302,125.565,125.565,38731.0
2019-12-10 13:35:00,154.05,154.14,154.05,154.08,6370.0,125.565,125.6384,125.565,125.5894,6370.0
2019-12-10 13:40:00,154.08,154.1,154.02,154.09,8034.0,125.5894,125.6057,125.5405,125.5976,8034.0
2019-12-10 13:45:00,154.08,154.9,154.07,154.89,113856.0,125.5894,126.2578,125.5813,126.2497,113856.0
2019-12-10 13:50:00,154.92,155.09,154.48,154.89,161916.0,126.2741,126.4127,125.9155,126.2497,161916.0
2019-12-10 13:55:00,154.89,155.64,154.87,155.6,51994.0,126.2497,126.861,126.2334,126.8284,51994.0
2019-12-10 14:00:00,155.56,155.89,155.47,155.73,51387.0,126.7958,127.0648,126.7224,126.9343,51387.0
2019-12-10 14:05:00,155.77,156.46,155.7,156.22,41747.0,126.967,127.5294,126.9099,127.3337,41747.0
2019-12-10 14:10:00,156.35,156.6,156.28,156.6,31499.0,127.4397,127.6435,127.3826,127.6435,31499.0
2019-12-10 14:15:00,156.64,156.83,156.17,156.21,58733.0,127.6761,127.8309,127.293,127.3256,58733.0
2019-12-10 14:20:00,156.2,156.22,155.95,156.2,26849.0,127.3174,127.3337,127.1137,127.3174,26849.0
2019-12-10 14:25:00,156.28,156.5,156.23,156.38,18594.0,127.3826,127.562,127.3419,127.4642,18594.0
2019-12-10 14:30:00,156.39,156.55,156.35,156.38,22248.0,127.4723,127.6027,127.4397,127.4642,22248.0
2019-12-10 14:35:00,156.38,156.48,156.34,156.35,33595.0,127.4642,127.5457,127.4316,127.4397,33595.0
2019-12-10 14:40:00,156.34,156.44,156.33,156.39,14735.0,127.4316,127.5131,127.4234,127.4723,14735.0
2019-12-10 14:45:00,156.38,156.4,156.11,156.11,31069.0,127.4642,127.4805,127.2441,127.2441,31069.0
2019-12-10 14:50:00,156.11,156.15,155.94,155.95,40407.0,127.2441,127.2767,127.1055,127.1137,40407.0
2019-12-10 14:55:00,155.95,156.03,155.95,156.01,10409.0,127.1137,127.1789,127.1137,127.1626,10409.0
2019-12-10 15:00:00,155.99,156.06,155.91,155.91,29400.0,127.1463,127.2033,127.0811,127.0811,29400.0
2019-12-10 15:05:00,155.89,155.95,155.88,155.91,10548.0,127.0648,127.1137,127.0566,127.0811,10548.0
2019-12-10 15:10:00,155.91,156.07,155.85,156.03,16489.0,127.0811,127.2115,127.0322,127.1789,16489.0
2019-12-10 15:15:00,156.03,156.03,155.81,155.85,27126.0,127.1789,127.1789,126.9996,127.0322,27126.0
2019-12-10 15:20:00,155.82,155.86,155.79,155.81,6959.0,127.0077,127.0403,126.9833,126.9996,6959.0
2019-12-10 15:25:00,155.8,155.86,155.65,155.7,23978.0,126.9914,127.0403,126.8691,126.9099,23978.0
2019-12-10 15:30:00,155.71,155.73,155.47,155.49,18131.0,126.918,126.9343,126.7224,126.7387,18131.0
2019-12-10 15:35:00,155.44,155.65,155.44,155.55,22274.0,126.698,126.8691,126.698,126.7876,22274.0
2019-12-10 15:40:00,155.56,155.62,155.53,155.61,40061.0,126.7958,126.8447,126.7713,126.8365,40061.0
2019-12-10 15:45:00,155.61,155.61,155.43,155.52,61883.0,126.8365,126.8365,126.6898,126.7632,61883.0
2019-12-10 15:50:00,155.52,155.53,155.38,155.45,58771.0,126.7632,126.7713,126.6491,126.7061,58771.0
2019-12-10 15:55:00,155.45,155.65,155.44,155.6,163837.0,126.7061,126.8691,126.698,126.8284,163837.0
2019-12-11 09:30:00,155.83,156.12,155.51,155.97,31022.0,127.0159,127.2522,126.755,127.13,31022.0
2019-12-11 09:35:00,155.88,155.97,155.62,155.73,4123.0,127.0566,127.13,126.8447,126.9343,4123.0
2019-12-11 09:40:00,155.83,155.85,155.5,155.52,5674.0,127.0159,127.0322,126.7469,126.7632,5674.0
2019-12-11 09:45:00,155.52,155.82,155.51,155.75,15000.0,126.7632,127.0077,126.755,126.9506,15000.0
2019-12-11 09:50:00,155.69,155.74,155.51,155.65,10163.0,126.9017,126.9425,126.755,126.8691,10163.0
2019-12-11 09:55:00,155.62,155.85,155.62,155.85,7961.0,126.8447,127.0322,126.8447,127.0322,7961.0
2019-12-11 10:00:00,155.81,155.86,155.7,155.72,9187.0,126.9996,127.0403,126.9099,126.9262,9187.0
2019-12-11 10:05:00,155.79,155.86,155.68,155.81,18330.0,126.9833,127.0403,126.8936,126.9996,18330.0
2019-12-11 10:10:00,155.83,155.85,155.55,155.56,10660.0,127.0159,127.0322,126.7876,126.7958,10660.0
2019-12-11 10:15:00,155.58,155.71,155.58,155.68,5967.0,126.8121,126.918,126.8121,126.8936,5967.0
2019-12-11 10:20:00,155.61,155.61,155.49,155.59,7958.0,126.8365,126.8365,126.7387,126.8202,7958.0
2019-12-11 10:25:00,155.6,155.62,155.49,155.51,11532.0,126.8284,126.8447,126.7387,126.755,11532.0
2019-12-11 10:30:00,155.43,155.63,155.43,155.63,5712.0,126.6898,126.8528,126.6898,126.8528,5712.0
2019-12-11 10:35:00,155.58,155.69,155.55,155.68,7061.0,126.8121,126.9017,126.7876,126.8936,7061.0
2019-12-11 10:40:00,155.69,155.83,155.61,155.67,9168.0,126.9017,127.0159,126.8365,126.8854,9168.0
2019-12-11 10:45:00,155.63,155.69,155.6,155.68,7592.0,126.8528,126.9017,126.8284,126.8936,7592.0
2019-12-11 10:50:00,155.64,155.78,155.64,155.77,4907.0,126.861,126.9751,126.861,126.967,4907.0
2019-12-11 10:55:00,155.81,155.95,155.77,155.79,15825.0,126.9996,127.1137,126.967,126.9833,15825.0
2019-12-11 11:00:00,155.78,155.81,155.57,155.64,7704.0,126.9751,126.9996,126.8039,126.861,7704.0
2019-12-11 11:05:00,155.63,155.74,155.54,155.74,5798.0,126.8528,126.9425,126.7795,126.9425,5798.0
2019-12-11 11:10:00,155.75,155.75,155.62,155.62,9565.0,126.9506,126.9506,126.8447,126.8447,9565.0
2019-12-11 11:15:00,155.62,155.65,155.49,155.51,7420.0,126.8447,126.8691,126.7387,126.755,7420.0
2019-12-11 11:20:00,155.53,155.57,155.48,155.53,6766.0,126.7713,126.8039,126.7306,126.7713,6766.0
2019-12-11 11:25:00,155.54,155.74,155.54,155.63,6198.0,126.7795,126.9425,126.7795,126.8528,6198.0
2019-12-11 11:30:00,155.67,155.84,155.67,155.76,11671.0,126.8854,127.024,126.8854,126.9588,11671.0
2019-12-11 11:35:00,155.78,155.81,155.75,155.79,6264.0,126.9751,126.9996,126.9506,126.9833,6264.0
2019-12-11 11:40:00,155.81,155.83,155.77,155.81,8389.0,126.9996,127.0159,126.967,126.9996,8389.0
2019-12-11 11:45:00,155.82,155.86,155.73,155.82,16399.0,127.0077,127.0403,126.9343,127.0077,16399.0
2019-12-11 11:50:00,155.82,155.82,155.71,155.74,5880.0,127.0077,127.0077,126.918,126.9425,5880.0
2019-12-11 11:55:00,155.76,155.84,155.74,155.75,10462.0,126.9588,127.024,126.9425,126.9506,10462.0
2019-12-11 12:00:00,155.79,155.83,155.73,155.76,5886.0,126.9833,127.0159,126.9343,126.9588,5886.0
2019-12-11 12:05:00,155.77,155.82,155.73,155.76,4507.0,126.967,127.0077,126.9343,126.9588,4507.0
2019-12-11 12:10:00,155.75,155.77,155.7,155.76,5110.0,126.9506,126.967,126.9099,126.9588,5110.0
2019-12-11 12:15:00,155.74,155.84,155.74,155.76,8764.0,126.9425,127.024,126.9425,126.9588,8764.0
2019-12-11 12:20:00,155.74,155.77,155.64,155.66,2243.0,126.9425,126.967,126.861,126.8773,2243.0
2019-12-11 12:25:00,155.68,155.7,155.64,155.64,2931.0,126.8936,126.9099,126.861,126.861,2931.0
2019-12-11 12:30:00,155.57,155.66,155.57,155.66,2773.0,126.8039,126.8773,126.8039,126.8773,2773.0
2019-12-11 12:35:00,155.65,155.68,155.59,155.66,7036.0,126.8691,126.8936,126.8202,126.8773,7036.0
2019-12-11 12:40:00,155.64,155.69,155.54,155.69,14182.0,126.861,126.9017,126.7795,126.9017,14182.0
2019-12-11 12:45:00,155.74,155.83,155.7,155.83,5149.0,126.9425,127.0159,126.9099,127.0159,5149.0
2019-12-11 12:50:00,155.8,155.8,155.68,155.75,11149.0,126.9914,126.9914,126.8936,126.9506,11149.0
2019-12-11 12:55:00,155.74,155.77,155.74,155.75,1750.0,126.9425,126.967,126.9425,126.9506,1750.0
2019-12-11 13:00:00,155.72,155.75,155.62,155.62,3849.0,126.9262,126.9506,126.8447,126.8447,3849.0
2019-12-11 13:05:00,155.63,155.69,155.63,155.66,2321.0,126.8528,126.9017,126.8528,126.8773,2321.0
2019-12-11 13:10:00,155.68,155.68,155.63,155.64,2567.0,126.8936,126.8936,126.8528,126.861,2567.0
2019-12-11 13:15:00,155.65,155.69,155.64,155.66,12454.0,126.8691,126.9017,126.861,126.8773,12454.0
2019-12-11 13:20:00,155.65,155.7,155.57,155.62,7094.0,126.8691,126.9099,126.8039,126.8447,7094.0
2019-12-11 13:25:00,155.6,155.62,155.53,155.55,4404.0,126.8284,126.8447,126.7713,126.7876,4404.0
2019-12-11 13:30:00,155.56,155.59,155.52,155.53,4011.0,126.7958,126.8202,126.7632,126.7713,4011.0
2019-12-11 13:35:00,155.52,155.53,155.42,155.42,5803.0,126.7632,126.7713,126.6817,126.6817,5803.0
2019-12-11 13:40:00,155.37,155.38,155.29,155.31,4293.0,126.6409,126.6491,126.5757,126.592,4293.0
2019-12-11 13:45:00,155.31,155.38,155.31,155.32,3562.0,126.592,126.6491,126.592,126.6002,3562.0
2019-12-11 13:50:00,155.34,155.5,155.34,155.48,6266.0,126.6165,126.7469,126.6165,126.7306,6266.0
2019-12-11 13:55:00,155.51,155.61,155.51,155.57,5535.0,126.755,126.8365,126.755,126.8039,5535.0
2019-12-11 14:00:00,155.56,155.71,155.56,155.58,12437.0,126.7958,126.918,126.7958,126.8121,12437.0
2019-12-11 14:05:00,155.59,155.65,155.54,155.54,15465.0,126.8202,126.8691,126.7795,126.7795,15465.0
2019-12-11 14:10:00,155.56,155.56,155.44,155.47,7934.0,126.7958,126.7958,126.698,126.7224,7934.0
2019-12-11 14:15:00,155.45,155.61,155.43,155.61,14238.0,126.7061,126.8365,126.6898,126.8365,14238.0
2019-12-11 14:20:00,155.6,155.64,155.55,155.57,17084.0,126.8284,126.861,126.7876,126.8039,17084.0
2019-12-11 14:25:00,155.56,155.59,155.48,155.48,10357.0,126.7958,126.8202,126.7306,126.7306,10357.0
2019-12-11 14:30:00,155.5,155.55,155.48,155.54,9890.0,126.7469,126.7876,126.7306,126.7795,9890.0
2019-12-11 14:35:00,155.54,155.59,155.47,155.52,25390.0,126.7795,126.8202,126.7224,126.7632,25390.0
2019-12-11 14:40:00,155.53,155.67,155.45,155.59,19412.0,126.7713,126.8854,126.7061,126.8202,19412.0
2019-12-11 14:45:00,155.58,155.62,155.5,155.56,11313.0,126.8121,126.8447,126.7469,126.7958,11313.0
2019-12-11 14:50:00,155.57,155.57,155.37,155.45,9105.0,126.8039,126.8039,126.6409,126.7061,9105.0
2019-12-11 14:55:00,155.47,155.55,155.41,155.5,7397.0,126.7224,126.7876,126.6735,126.7469,7397.0
2019-12-11 15:00:00,155.5,155.53,155.37,155.4,9553.0,126.7469,126.7713,126.6409,126.6654,9553.0
2019-12-11 15:05:00,155.45,155.5,155.4,155.45,6577.0,126.7061,126.7469,126.6654,126.7061,6577.0
2019-12-11 15:10:00,155.42,155.42,155.26,155.33,6467.0,126.6817,126.6817,126.5513,126.6083,6467.0
2019-12-11 15:15:00,155.32,155.32,155.2,155.24,8478.0,126.6002,126.6002,126.5023,126.535,8478.0
2019-12-11 15:20:00,155.24,155.24,155.16,155.19,8137.0,126.535,126.535,126.4697,126.4942,8137.0
2019-12-11 15:25:00,155.19,155.3,155.18,155.26,9064.0,126.4942,126.5839,126.486,126.5513,9064.0
2019-12-11 15:30:00,155.25,155.26,155.16,155.17,33413.0,126.5431,126.5513,126.4697,126.4779,33413.0
2019-12-11 15:35:00,155.17,155.2,155.04,155.04,15927.0,126.4779,126.5023,126.3719,126.3719,15927.0
2019-12-11 15:40:00,155.05,155.1,155.05,155.1,15354.0,126.3801,126.4208,126.3801,126.4208,15354.0
2019-12-11 15:45:00,155.09,155.21,155.02,155.03,15109.0,126.4127,126.5105,126.3556,126.3638,15109.0
2019-12-11 15:50:00,155.04,155.3,155.04,155.25,34834.0,126.3719,126.5839,126.3719,126.5431,34834.0
2019-12-11 15:55:00,155.23,155.25,154.9,154.97,145086.0,126.5268,126.5431,126.2578,126.3149,145086.0
2019-12-12 09:30:00,155.66,155.66,155.12,155.24,26436.0,126.8773,126.8773,126.4371,126.535,26436.0
2019-12-12 09:35:00,155.25,156.49,155.19,156.48,33871.0,126.5431,127.5538,126.4942,127.5457,33871.0
2019-12-12 09:40:00,156.5,156.74,156.2,156.57,81079.0,127.562,127.7576,127.3174,127.619,81079.0
2019-12-12 09:45:00,156.57,156.68,156.16,156.45,14747.0,127.619,127.7087,127.2848,127.5212,14747.0
2019-12-12 09:50:00,156.4,156.65,156.37,156.64,16911.0,127.4805,127.6842,127.456,127.6761,16911.0
2019-12-12 09:55:00,156.62,157.01,156.57,156.96,18016.0,127.6598,127.9777,127.619,127.9369,18016.0
2019-12-12 10:00:00,156.95,157.57,156.93,157.45,58375.0,127.9288,128.4341,127.9125,128.3363,58375.0
2019-12-12 10:05:00,157.26,157.53,157.12,157.18,14282.0,128.1814,128.4015,128.0673,128.1162,14282.0
2019-12-12 10:10:00,157.25,157.76,157.21,157.72,15977.0,128.1733,128.589,128.1407,128.5564,15977.0
2019-12-12 10:15:00,157.64,157.89,157.64,157.88,16691.0,128.4912,128.6949,128.4912,128.6868,16691.0
2019-12-12 10:20:00,157.87,158.03,157.77,157.93,37177.0,128.6786,128.8091,128.5971,128.7276,37177.0
2019-12-12 10:25:00,157.92,157.92,157.64,157.74,33973.0,128.7194,128.7194,128.4912,128.5727,33973.0
2019-12-12 10:30:00,157.72,157.82,157.63,157.64,129343.0,128.5564,128.6379,128.483,128.4912,129343.0
2019-12-12 10:35:00,157.65,157.72,157.58,157.65,13110.0,128.4993,128.5564,128.4423,128.4993,13110.0
2019-12-12 10:40:00,157.66,157.68,157.46,157.53,12149.0,128.5075,128.5238,128.3445,128.4015,12149.0
2019-12-12 10:45:00,157.51,157.7,157.49,157.63,9156.0,128.3852,128.5401,128.3689,128.483,9156.0
2019-12-12 10:50:00,157.65,157.81,157.57,157.81,18455.0,128.4993,128.6297,128.4341,128.6297,18455.0
2019-12-12 10:55:00,157.82,157.97,157.61,157.62,14740.0,128.6379,128.7602,128.4667,128.4749,14740.0
2019-12-12 11:00:00,157.63,157.7,157.49,157.7,28718.0,128.483,128.5401,128.3689,128.5401,28718.0
2019-12-12 11:05:00,157.68,157.87,157.67,157.82,117929.0,128.5238,128.6786,128.5156,128.6379,117929.0
2019-12-12 11:10:00,157.81,158.05,157.81,157.98,17786.0,128.6297,128.8254,128.6297,128.7683,17786.0
2019-12-12 11:15:00,158.04,158.25,158.01,158.13,7080.0,128.8172,128.9884,128.7928,128.8906,7080.0
2019-12-12 11:20:00,158.08,158.09,157.91,158.08,10854.0,128.8498,128.858,128.7112,128.8498,10854.0
2019-12-12 11:25:00,158.04,158.17,158.01,158.08,6172.0,128.8172,128.9232,128.7928,128.8498,6172.0
2019-12-12 11:30:00,158.05,158.06,157.85,157.85,9479.0,128.8254,128.8335,128.6623,128.6623,9479.0
2019-12-12 11:35:00,157.76,157.96,157.76,157.94,4300.0,128.589,128.752,128.589,128.7357,4300.0
2019-12-12 11:40:00,157.89,157.89,157.69,157.75,6978.0,128.6949,128.6949,128.5319,128.5808,6978.0
2019-12-12 11:45:00,157.77,157.87,157.72,157.75,6101.0,128.5971,128.6786,128.5564,128.5808,6101.0
2019-12-12 11:50:00,157.76,157.88,157.67,157.71,5266.0,128.589,128.6868,128.5156,128.5482,5266.0
2019-12-12 11:55:00,157.7,157.83,157.43,157.83,12806.0,128.5401,128.646,128.32,128.646,12806.0
2019-12-12 12:00:00,157.78,157.8,157.62,157.64,8998.0,128.6053,128.6216,128.4749,128.4912,8998.0
2019-12-12 12:05:00,157.62,157.76,157.58,157.74,8514.0,128.4749,128.589,128.4423,128.5727,8514.0
2019-12-12 12:10:00,157.79,157.85,157.69,157.81,8419.0,128.6134,128.6623,128.5319,128.6297,8419.0
2019-12-12 12:15:00,157.84,157.89,157.61,157.66,11787.0,128.6542,128.6949,128.4667,128.5075,11787.0
2019-12-12 12:20:00,157.71,157.71,157.53,157.59,9961.0,128.5482,128.5482,128.4015,128.4504,9961.0
2019-12-12 12:25:00,157.58,157.81,157.58,157.81,9938.0,128.4423,128.6297,128.4423,128.6297,9938.0
2019-12-12 12:30:00,157.82,158.19,157.82,158.18,14350.0,128.6379,128.9395,128.6379,128.9313,14350.0
2019-12-12 12:35:00,158.18,158.37,158.18,158.24,69270.0,128.9313,129.0862,128.9313,128.9802,69270.0
2019-12-12 12:40:00,158.29,158.33,158.21,158.22,8986.0,129.021,129.0536,128.9558,128.9639,8986.0
2019-12-12 12:45:00,158.24,158.3,158.2,158.22,9499.0,128.9802,129.0291,128.9476,128.9639,9499.0
2019-12-12 12:50:00,158.25,158.33,158.1,158.1,9561.0,128.9884,129.0536,128.8661,128.8661,9561.0
2019-12-12 12:55:00,158.11,158.11,157.85,157.85,8529.0,128.8743,128.8743,128.6623,128.6623,8529.0
2019-12-12 13:00:00,157.89,158.01,157.76,157.87,8439.0,128.6949,128.7928,128.589,128.6786,8439.0
2019-12-12 13:05:00,157.87,158.02,157.79,157.79,5531.0,128.6786,128.8009,128.6134,128.6134,5531.0
2019-12-12 13:10:00,157.77,157.93,157.74,157.9,9099.0,128.5971,128.7276,128.5727,128.7031,9099.0
2019-12-12 13:15:00,157.92,158.15,157.92,158.15,4924.0,128.7194,128.9069,128.7194,128.9069,4924.0
2019-12-12 13:20:00,158.15,158.15,158.02,158.11,6130.0,128.9069,128.9069,128.8009,128.8743,6130.0
2019-12-12 13:25:00,158.11,158.14,158.0,158.09,10673.0,128.8743,128.8987,128.7846,128.858,10673.0
2019-12-12 13:30:00,158.1,158.16,157.97,157.97,16300.0,128.8661,128.915,128.7602,128.7602,16300.0
2019-12-12 13:35:00,157.96,157.97,157.81,157.89,6231.0,128.752,128.7602,128.6297,128.6949,6231.0
2019-12-12 13:40:00,157.92,158.03,157.92,158.01,5662.0,128.7194,128.8091,128.7194,128.7928,5662.0
2019-12-12 13:45:00,157.98,158.02,157.93,157.95,6268.0,128.7683,128.8009,128.7276,128.7439,6268.0
2019-12-12 13:50:00,157.96,158.0,157.84,157.9,7581.0,128.752,128.7846,128.6542,128.7031,7581.0
2019-12-12 13:55:00,157.9,157.94,157.82,157.94,8174.0,128.7031,128.7357,128.6379,128.7357,8174.0
2019-12-12 14:00:00,157.96,157.99,157.87,157.96,6578.0,128.752,128.7765,128.6786,128.752,6578.0
2019-12-12 14:05:00,158.0,158.11,157.91,158.11,12164.0,128.7846,128.8743,128.7112,128.8743,12164.0
2019-12-12 14:10:00,158.11,158.24,157.99,158.05,12421.0,128.8743,128.9802,128.7765,128.8254,12421.0
2019-12-12 14:15:00,158.06,158.13,158.02,158.07,6614.0,128.8335,128.8906,128.8009,128.8417,6614.0
2019-12-12 14:20:00,158.06,158.12,158.06,158.11,6231.0,128.8335,128.8824,128.8335,128.8743,6231.0
2019-12-12 14:25:00,158.1,158.18,158.04,158.11,10414.0,128.8661,128.9313,128.8172,128.8743,10414.0
2019-12-12 14:30:00,158.1,158.8,158.04,158.6,28995.0,128.8661,129.4367,128.8172,129.2737,28995.0
2019-12-12 14:35:00,158.63,158.71,158.35,158.52,11274.0,129.2981,129.3633,129.0699,129.2085,11274.0
2019-12-12 14:40:00,158.55,158.69,158.55,158.67,10766.0,129.2329,129.347,129.2329,129.3307,10766.0
2019-12-12 14:45:00,158.66,158.76,158.53,158.69,25963.0,129.3226,129.4041,129.2166,129.347,25963.0
2019-12-12 14:50:00,158.64,158.79,158.51,158.77,16230.0,129.3063,129.4285,129.2003,129.4122,16230.0
2019-12-12 14:55:00,158.8,158.85,158.69,158.75,11677.0,129.4367,129.4774,129.347,129.3959,11677.0
2019-12-12 15:00:00,158.75,158.96,158.75,158.91,14587.0,129.3959,129.5671,129.3959,129.5263,14587.0
2019-12-12 15:05:00,158.93,159.1,158.89,159.01,21802.0,129.5426,129.6812,129.51,129.6079,21802.0
2019-12-12 15:10:00,159.02,159.06,158.86,158.88,11156.0,129.616,129.6486,129.4856,129.5019,11156.0
2019-12-12 15:15:00,158.9,159.1,158.84,159.1,14479.0,129.5182,129.6812,129.4693,129.6812,14479.0
2019-12-12 15:20:00,159.11,159.18,159.06,159.15,12325.0,129.6894,129.7464,129.6486,129.722,12325.0
2019-12-12 15:25:00,159.15,159.43,159.15,159.39,23856.0,129.722,129.9502,129.722,129.9176,23856.0
2019-12-12 15:30:00,159.39,159.39,159.19,159.24,28643.0,129.9176,129.9176,129.7546,129.7953,28643.0
2019-12-12 15:35:00,159.24,159.25,158.95,159.08,30229.0,129.7953,129.8035,129.5589,129.6649,30229.0
2019-12-12 15:40:00,159.02,159.26,159.01,159.24,24413.0,129.616,129.8116,129.6079,129.7953,24413.0
2019-12-12 15:45:00,159.24,159.52,159.24,159.52,34137.0,129.7953,130.0235,129.7953,130.0235,34137.0
2019-12-12 15:50:00,159.53,159.64,159.45,159.54,48526.0,130.0317,130.1214,129.9665,130.0398,48526.0
2019-12-12 15:55:00,159.51,159.51,158.89,158.89,210081.0,130.0154,130.0154,129.51,129.51,210081.0
2019-12-13 09:30:00,158.16,159.51,158.07,158.15,27564.0,128.915,130.0154,128.8417,128.9069,27564.0
2019-12-13 09:35:00,158.09,158.88,158.06,158.84,9181.0,128.858,129.5019,128.8335,129.4693,9181.0
2019-12-13 09:40:00,158.82,158.9,158.59,158.75,8878.0,129.453,129.5182,129.2655,129.3959,8878.0
2019-12-13 09:45:00,158.78,158.99,158.54,158.82,8607.0,129.4204,129.5915,129.2248,129.453,8607.0
2019-12-13 09:50:00,158.8,158.92,158.51,158.92,16203.0,129.4367,129.5345,129.2003,129.5345,16203.0
2019-12-13 09:55:00,158.87,159.0,158.77,159.0,11361.0,129.4937,129.5997,129.4122,129.5997,11361.0
2019-12-13 10:00:00,158.95,159.78,158.76,159.6,12568.0,129.5589,130.2355,129.4041,130.0888,12568.0
2019-12-13 10:05:00,159.7,159.97,159.66,159.91,25951.0,130.1703,130.3903,130.1377,130.3414,25951.0
2019-12-13 10:10:00,159.91,160.08,159.36,159.37,28060.0,130.3414,130.48,129.8931,129.9013,28060.0
2019-12-13 10:15:00,159.34,159.81,159.32,159.77,6102.0,129.8768,130.2599,129.8605,130.2273,6102.0
2019-12-13 10:20:00,159.81,159.81,159.55,159.68,6442.0,130.2599,130.2599,130.048,130.154,6442.0
2019-12-13 10:25:00,159.67,159.88,159.36,159.43,18567.0,130.1458,130.317,129.8931,129.9502,18567.0
2019-12-13 10:30:00,159.39,159.39,158.99,159.19,9867.0,129.9176,129.9176,129.5915,129.7546,9867.0
2019-12-13 10:35:00,159.12,159.16,158.63,158.68,12892.0,129.6975,129.7301,129.2981,129.3389,12892.0
2019-12-13 10:40:00,158.76,158.94,158.63,158.68,10746.0,129.4041,129.5508,129.2981,129.3389,10746.0
2019-12-13 10:45:00,158.63,158.93,158.59,158.69,18568.0,129.2981,129.5426,129.2655,129.347,18568.0
2019-12-13 10:50:00,158.78,158.78,158.24,158.24,7651.0,129.4204,129.4204,128.9802,128.9802,7651.0
2019-12-13 10:55:00,158.19,158.27,157.93,157.95,16428.0,128.9395,129.0047,128.7276,128.7439,16428.0
2019-12-13 11:00:00,157.98,157.99,157.72,157.84,25742.0,128.7683,128.7765,128.5564,128.6542,25742.0
2019-12-13 11:05:00,157.83,158.07,157.79,157.93,18911.0,128.646,128.8417,128.6134,128.7276,18911.0
2019-12-13 11:10:00,157.95,158.11,157.75,157.81,8062.0,128.7439,128.8743,128.5808,128.6297,8062.0
2019-12-13 11:15:00,157.83,157.83,157.62,157.65,12339.0,128.646,128.646,128.4749,128.4993,12339.0
2019-12-13 11:20:00,157.63,157.74,157.39,157.65,8702.0,128.483,128.5727,128.2874,128.4993,8702.0
2019-12-13 11:25:00,157.62,157.63,157.44,157.53,11117.0,128.4749,128.483,128.3282,128.4015,11117.0
2019-12-13 11:30:00,157.55,157.72,157.47,157.53,8933.0,128.4178,128.5564,128.3526,128.4015,8933.0
2019-12-13 11:35:00,157.57,157.77,157.55,157.66,13699.0,128.4341,128.5971,128.4178,128.5075,13699.0
2019-12-13 11:40:00,157.7,157.73,157.62,157.65,6205.0,128.5401,128.5645,128.4749,128.4993,6205.0
2019-12-13 11:45:00,157.69,157.87,157.67,157.83,21267.0,128.5319,128.6786,128.5156,128.646,21267.0
2019-12-13 11:50:00,157.84,158.18,157.84,158.12,22066.0,128.6542,128.9313,128.6542,128.8824,22066.0
2019-12-13 11:55:00,158.12,158.38,158.12,158.37,9773.0,128.8824,129.0943,128.8824,129.0862,9773.0
2019-12-13 12:00:00,158.39,158.47,158.31,158.31,16165.0,129.1025,129.1677,129.0373,129.0373,16165.0
2019-12-13 12:05:00,158.33,158.49,158.32,158.44,17003.0,129.0536,129.184,129.0454,129.1432,17003.0
2019-12-13 12:10:00,158.43,158.43,158.18,158.26,12226.0,129.1351,129.1351,128.9313,128.9965,12226.0
2019-12-13 12:15:00,158.26,158.27,158.04,158.11,8274.0,128.9965,129.0047,128.8172,128.8743,8274.0
2019-12-13 12:20:00,158.1,158.29,158.01,158.26,8219.0,128.8661,129.021,128.7928,128.9965,8219.0
2019-12-13 12:25:00,158.28,158.38,158.22,158.36,7647.0,129.0128,129.0943,128.9639,129.078,7647.0
2019-12-13 12:30:00,158.39,158.47,158.36,158.47,8452.0,129.1025,129.1677,129.078,129.1677,8452.0
2019-12-13 12:35:00,158.43,158.53,158.42,158.53,4263.0,129.1351,129.2166,129.1269,129.2166,4263.0
2019-12-13 12:40:00,158.52,158.52,158.4,158.41,4335.0,129.2085,129.2085,129.1106,129.1188,4335.0
2019-12-13 12:45:00,158.38,158.4,158.23,158.24,7535.0,129.0943,129.1106,128.9721,128.9802,7535.0
2019-12-13 12:50:00,158.23,158.26,158.18,158.24,6340.0,128.9721,128.9965,128.9313,128.9802,6340.0
2019-12-13 12:55:00,158.24,158.53,158.24,158.52,3287.0,128.9802,129.2166,128.9802,129.2085,3287.0
2019-12-13 13:00:00,158.57,158.61,158.54,158.56,2905.0,129.2492,129.2818,129.2248,129.2411,2905.0
2019-12-13 13:05:00,158.54,158.64,158.5,158.63,4792.0,129.2248,129.3063,129.1922,129.2981,4792.0
2019-12-13 13:10:00,158.61,158.72,158.6,158.72,3977.0,129.2818,129.3715,129.2737,129.3715,3977.0
2019-12-13 13:15:00,158.7,158.71,158.62,158.71,3710.0,129.3552,129.3633,129.29,129.3633,3710.0
2019-12-13 13:20:00,158.78,158.78,158.71,158.75,3398.0,129.4204,129.4204,129.3633,129.3959,3398.0
2019-12-13 13:25:00,158.75,158.75,158.63,158.7,7296.0,129.3959,129.3959,129.2981,129.3552,7296.0
2019-12-13 13:30:00,158.69,158.79,158.66,158.66,10720.0,129.347,129.4285,129.3226,129.3226,10720.0
2019-12-13 13:35:00,158.66,158.74,158.66,158.7,10306.0,129.3226,129.3878,129.3226,129.3552,10306.0
2019-12-13 13:40:00,158.7,158.74,158.64,158.73,10456.0,129.3552,129.3878,129.3063,129.3796,10456.0
2019-12-13 13:45:00,158.73,158.87,158.72,158.86,11170.0,129.3796,129.4937,129.3715,129.4856,11170.0
2019-12-13 13:50:00,158.85,159.03,158.85,159.0,10455.0,129.4774,129.6242,129.4774,129.5997,10455.0
2019-12-13 13:55:00,159.0,159.15,159.0,159.13,9547.0,129.5997,129.722,129.5997,129.7057,9547.0
2019-12-13 14:00:00,159.13,159.18,158.99,159.1,17012.0,129.7057,129.7464,129.5915,129.6812,17012.0
2019-12-13 14:05:00,159.09,159.22,159.03,159.19,37156.0,129.6731,129.779,129.6242,129.7546,37156.0
2019-12-13 14:10:00,159.18,159.25,159.11,159.11,22581.0,129.7464,129.8035,129.6894,129.6894,22581.0
2019-12-13 14:15:00,159.11,159.13,159.05,159.13,22576.0,129.6894,129.7057,129.6405,129.7057,22576.0
2019-12-13 14:20:00,159.13,159.16,159.09,159.1,8229.0,129.7057,129.7301,129.6731,129.6812,8229.0
2019-12-13 14:25:00,159.09,159.1,159.0,159.01,5307.0,129.6731,129.6812,129.5997,129.6079,5307.0
2019-12-13 14:30:00,159.0,159.09,158.9,158.9,20599.0,129.5997,129.6731,129.5182,129.5182,20599.0
2019-12-13 14:35:00,158.9,158.9,158.8,158.82,3578.0,129.5182,129.5182,129.4367,129.453,3578.0
2019-12-13 14:40:00,158.8,158.94,158.79,158.81,5092.0,129.4367,129.5508,129.4285,129.4448,5092.0
2019-12-13 14:45:00,158.81,158.88,158.81,158.82,4959.0,129.4448,129.5019,129.4448,129.453,4959.0
2019-12-13 14:50:00,158.79,158.83,158.74,158.78,52479.0,129.4285,129.4611,129.3878,129.4204,52479.0
2019-12-13 14:55:00,158.78,158.98,158.78,158.88,7455.0,129.4204,129.5834,129.4204,129.5019,7455.0
2019-12-13 15:00:00,158.89,158.91,158.66,158.66,3114.0,129.51,129.5263,129.3226,129.3226,3114.0
2019-12-13 15:05:00,158.65,158.68,158.53,158.54,9550.0,129.3144,129.3389,129.2166,129.2248,9550.0
2019-12-13 15:10:00,158.53,158.56,158.46,158.5,6916.0,129.2166,129.2411,129.1596,129.1922,6916.0
2019-12-13 15:15:00,158.46,158.58,158.46,158.58,4059.0,129.1596,129.2574,129.1596,129.2574,4059.0
2019-12-13 15:20:00,158.58,158.6,158.44,158.45,7877.0,129.2574,129.2737,129.1432,129.1514,7877.0
2019-12-13 15:25:00,158.46,158.47,158.37,158.42,5745.0,129.1596,129.1677,129.0862,129.1269,5745.0
2019-12-13 15:30:00,158.44,158.59,158.41,158.45,18806.0,129.1432,129.2655,129.1188,129.1514,18806.0
2019-12-13 15:35:00,158.47,158.49,158.36,158.41,11712.0,129.1677,129.184,129.078,129.1188,11712.0
2019-12-13 15:40:00,158.42,158.54,158.34,158.49,27379.0,129.1269,129.2248,129.0617,129.184,27379.0
2019-12-13 15:45:00,158.53,158.57,158.45,158.48,13100.0,129.2166,129.2492,129.1514,129.1759,13100.0
2019-12-13 15:50:00,158.52,158.68,158.52,158.52,27622.0,129.2085,129.3389,129.2085,129.2085,27622.0
2019-12-13 15:55:00,158.52,158.69,158.49,158.64,88343.0,129.2085,129.347,129.184,129.3063,88343.0
2019-12-16 09:30:00,160.3,160.87,159.76,160.63,32921.0,130.6593,131.1239,130.2192,130.9283,32921.0
2019-12-16 09:35:00,160.67,160.74,160.23,160.23,10870.0,130.9609,131.018,130.6023,130.6023,10870.0
2019-12-16 09:40:00,160.21,160.26,159.79,159.84,9445.0,130.586,130.6267,130.2436,130.2844,9445.0
2019-12-16 09:45:00,159.86,160.13,159.84,160.0,9755.0,130.3007,130.5208,130.2844,130.4148,9755.0
2019-12-16 09:50:00,159.93,159.93,159.48,159.58,16488.0,130.3577,130.3577,129.9909,130.0725,16488.0
2019-12-16 09:55:00,159.59,159.65,159.38,159.44,4495.0,130.0806,130.1295,129.9094,129.9583,4495.0
2019-12-16 10:00:00,159.44,159.73,159.33,159.72,13954.0,129.9583,130.1947,129.8687,130.1866,13954.0
2019-12-16 10:05:00,159.74,159.76,159.56,159.72,11103.0,130.2029,130.2192,130.0562,130.1866,11103.0
2019-12-16 10:10:00,159.72,159.9,159.66,159.83,13028.0,130.1866,130.3333,130.1377,130.2762,13028.0
2019-12-16 10:15:00,159.8,159.8,159.54,159.77,18210.0,130.2518,130.2518,130.0398,130.2273,18210.0
2019-12-16 10:20:00,159.78,159.93,159.75,159.87,10926.0,130.2355,130.3577,130.211,130.3088,10926.0
2019-12-16 10:25:00,159.87,159.98,159.8,159.85,8066.0,130.3088,130.3985,130.2518,130.2925,8066.0
2019-12-16 10:30:00,159.8,160.03,159.76,159.96,5228.0,130.2518,130.4392,130.2192,130.3822,5228.0
2019-12-16 10:35:00,159.96,159.97,159.75,159.81,7111.0,130.3822,130.3903,130.211,130.2599,7111.0
2019-12-16 10:40:00,159.76,159.76,159.57,159.7,7961.0,130.2192,130.2192,130.0643,130.1703,7961.0
2019-12-16 10:45:00,159.72,159.77,159.64,159.7,6811.0,130.1866,130.2273,130.1214,130.1703,6811.0
2019-12-16 10:50:00,159.76,159.88,159.67,159.68,6266.0,130.2192,130.317,130.1458,130.154,6266.0
2019-12-16 10:55:00,159.69,159.72,159.59,159.59,8436.0,130.1621,130.1866,130.0806,130.0806,8436.0
2019-12-16 11:00:00,159.54,159.7,159.54,159.69,5107.0,130.0398,130.1703,130.0398,130.1621,5107.0
2019-12-16 11:05:00,159.66,159.77,159.59,159.71,7436.0,130.1377,130.2273,130.0806,130.1784,7436.0
2019-12-16 11:10:00,159.7,159.79,159.54,159.56,12485.0,130.1703,130.2436,130.0398,130.0562,12485.0
2019-12-16 11:15:00,159.52,159.52,159.28,159.35,12057.0,130.0235,130.0235,129.8279,129.885,12057.0
2019-12-16 11:20:00,159.32,159.34,159.12,159.12,9948.0,129.8605,129.8768,129.6975,129.6975,9948.0
2019-12-16 11:25:00,159.12,159.2,159.09,159.2,16762.0,129.6975,129.7627,129.6731,129.7627,16762.0
2019-12-16 11:30:00,159.24,159.4,159.23,159.29,9871.0,129.7953,129.9257,129.7872,129.8361,9871.0
2019-12-16 11:35:00,159.26,159.4,159.22,159.33,15492.0,129.8116,129.9257,129.779,129.8687,15492.0
2019-12-16 11:40:00,159.33,159.5,159.27,159.47,5627.0,129.8687,130.0072,129.8198,129.9828,5627.0
2019-12-16 11:45:00,159.45,159.48,159.21,159.27,5301.0,129.9665,129.9909,129.7709,129.8198,5301.0
2019-12-16 11:50:00,159.27,159.3,159.19,159.25,5886.0,129.8198,129.8442,129.7546,129.8035,5886.0
2019-12-16 11:55:00,159.26,159.34,159.22,159.34,5364.0,129.8116,129.8768,129.779,129.8768,5364.0
2019-12-16 12:00:00,159.34,159.61,159.32,159.56,7984.0,129.8768,130.0969,129.8605,130.0562,7984.0
2019-12-16 12:05:00,159.57,159.59,159.5,159.53,4593.0,130.0643,130.0806,130.0072,130.0317,4593.0
2019-12-16 12:10:00,159.52,159.64,159.51,159.6,7335.0,130.0235,130.1214,130.0154,130.0888,7335.0
2019-12-16 12:15:00,159.6,159.68,159.58,159.6,5935.0,130.0888,130.154,130.0725,130.0888,5935.0
2019-12-16 12:20:00,159.58,159.62,159.55,159.62,5961.0,130.0725,130.1051,130.048,130.1051,5961.0
2019-12-16 12:25:00,159.64,159.68,159.59,159.6,4145.0,130.1214,130.154,130.0806,130.0888,4145.0
2019-12-16 12:30:00,159.63,159.7,159.63,159.65,5848.0,130.1132,130.1703,130.1132,130.1295,5848.0
2019-12-16 12:35:00,159.64,159.69,159.63,159.67,6695.0,130.1214,130.1621,130.1132,130.1458,6695.0
2019-12-16 12:40:00,159.68,159.78,159.62,159.74,9442.0,130.154,130.2355,130.1051,130.2029,9442.0
2019-12-16 12:45:00,159.73,159.8,159.7,159.7,6768.0,130.1947,130.2518,130.1703,130.1703,6768.0
2019-12-16 12:50:00,159.7,159.77,159.7,159.77,6397.0,130.1703,130.2273,130.1703,130.2273,6397.0
2019-12-16 12:55:00,159.79,159.83,159.76,159.78,6628.0,130.2436,130.2762,130.2192,130.2355,6628.0
2019-12-16 13:00:00,159.77,159.78,159.63,159.66,6552.0,130.2273,130.2355,130.1132,130.1377,6552.0
2019-12-16 13:05:00,159.66,159.8,159.66,159.79,5750.0,130.1377,130.2518,130.1377,130.2436,5750.0
2019-12-16 13:10:00,159.78,159.78,159.73,159.73,4907.0,130.2355,130.2355,130.1947,130.1947,4907.0
2019-12-16 13:15:00,159.72,159.76,159.65,159.67,5815.0,130.1866,130.2192,130.1295,130.1458,5815.0
2019-12-16 13:20:00,159.65,159.65,159.58,159.59,5720.0,130.1295,130.1295,130.0725,130.0806,5720.0
2019-12-16 13:25:00,159.61,159.64,159.59,159.63,8858.0,130.0969,130.1214,130.0806,130.1132,8858.0
2019-12-16 13:30:00,159.63,159.63,159.5,159.5,8613.0,130.1132,130.1132,130.0072,130.0072,8613.0
2019-12-16 13:35:00,159.49,159.53,159.45,159.47,6485.0,129.9991,130.0317,129.9665,129.9828,6485.0
2019-12-16 13:40:00,159.47,159.63,159.46,159.55,6221.0,129.9828,130.1132,129.9746,130.048,6221.0
2019-12-16 13:45:00,159.53,159.56,159.47,159.52,7359.0,130.0317,130.0562,129.9828,130.0235,7359.0
2019-12-16 13:50:00,159.53,159.65,159.53,159.57,8336.0,130.0317,130.1295,130.0317,130.0643,8336.0
2019-12-16 13:55:00,159.58,159.75,159.58,159.67,7758.0,130.0725,130.211,130.0725,130.1458,7758.0
2019-12-16 14:00:00,159.68,159.75,159.67,159.69,7794.0,130.154,130.211,130.1458,130.1621,7794.0
2019-12-16 14:05:00,159.69,159.7,159.61,159.67,8384.0,130.1621,130.1703,130.0969,130.1458,8384.0
2019-12-16 14:10:00,159.68,159.77,159.66,159.75,6431.0,130.154,130.2273,130.1377,130.211,6431.0
2019-12-16 14:15:00,159.73,159.78,159.68,159.72,5442.0,130.1947,130.2355,130.154,130.1866,5442.0
2019-12-16 14:20:00,159.75,159.75,159.62,159.62,6611.0,130.211,130.211,130.1051,130.1051,6611.0
2019-12-16 14:25:00,159.62,159.66,159.55,159.58,4302.0,130.1051,130.1377,130.048,130.0725,4302.0
2019-12-16 14:30:00,159.57,159.58,159.42,159.45,6104.0,130.0643,130.0725,129.942,129.9665,6104.0
2019-12-16 14:35:00,159.46,159.47,159.39,159.39,5559.0,129.9746,129.9828,129.9176,129.9176,5559.0
2019-12-16 14:40:00,159.38,159.5,159.33,159.45,9193.0,129.9094,130.0072,129.8687,129.9665,9193.0
2019-12-16 14:45:00,159.45,159.5,159.44,159.49,4528.0,129.9665,130.0072,129.9583,129.9991,4528.0
2019-12-16 14:50:00,159.49,159.5,159.37,159.39,13476.0,129.9991,130.0072,129.9013,129.9176,13476.0
2019-12-16 14:55:00,159.38,159.39,159.27,159.32,6209.0,129.9094,129.9176,129.8198,129.8605,6209.0
2019-12-16 15:00:00,159.3,159.33,159.26,159.3,9927.0,129.8442,129.8687,129.8116,129.8442,9927.0
2019-12-16 15:05:00,159.3,159.33,159.27,159.27,15292.0,129.8442,129.8687,129.8198,129.8198,15292.0
2019-12-16 15:10:00,159.27,159.38,159.26,159.31,8154.0,129.8198,129.9094,129.8116,129.8524,8154.0
2019-12-16 15:15:00,159.32,159.41,159.26,159.28,8951.0,129.8605,129.9339,129.8116,129.8279,8951.0
2019-12-16 15:20:00,159.24,159.28,159.21,159.24,8547.0,129.7953,129.8279,129.7709,129.7953,8547.0
2019-12-16 15:25:00,159.22,159.24,159.11,159.13,11112.0,129.779,129.7953,129.6894,129.7057,11112.0
2019-12-16 15:30:00,159.14,159.2,159.05,159.14,15928.0,129.7138,129.7627,129.6405,129.7138,15928.0
2019-12-16 15:35:00,159.12,159.18,158.99,159.16,15461.0,129.6975,129.7464,129.5915,129.7301,15461.0
2019-12-16 15:40:00,159.15,159.21,159.09,159.1,16122.0,129.722,129.7709,129.6731,129.6812,16122.0
2019-12-16 15:45:00,159.1,159.1,158.94,158.97,29658.0,129.6812,129.6812,129.5508,129.5752,29658.0
2019-12-16 15:50:00,158.98,159.04,158.95,158.98,36105.0,129.5834,129.6323,129.5589,129.5834,36105.0
2019-12-16 15:55:00,158.97,159.01,158.89,159.0,93132.0,129.5752,129.6079,129.51,129.5997,93132.0
2019-12-17 09:30:00,158.97,159.79,158.95,159.23,48951.0,129.5752,130.2436,129.5589,129.7872,48951.0
2019-12-17 09:35:00,159.22,159.92,159.21,159.92,11923.0,129.779,130.3496,129.7709,130.3496,11923.0
2019-12-17 09:40:00,159.88,159.95,159.64,159.76,20802.0,130.317,130.374,130.1214,130.2192,20802.0
2019-12-17 09:45:00,159.8,159.8,159.3,159.3,8078.0,130.2518,130.2518,129.8442,129.8442,8078.0
2019-12-17 09:50:00,159.34,159.43,158.99,158.99,20395.0,129.8768,129.9502,129.5915,129.5915,20395.0
2019-12-17 09:55:00,158.99,159.0,158.48,158.58,59947.0,129.5915,129.5997,129.1759,129.2574,59947.0
2019-12-17 10:00:00,158.56,159.0,158.5,158.83,30873.0,129.2411,129.5997,129.1922,129.4611,30873.0
2019-12-17 10:05:00,158.8,158.92,158.65,158.92,10447.0,129.4367,129.5345,129.3144,129.5345,10447.0
2019-12-17 10:10:00,158.95,158.99,158.81,158.93,26522.0,129.5589,129.5915,129.4448,129.5426,26522.0
2019-12-17 10:15:00,158.94,159.36,158.84,159.26,31947.0,129.5508,129.8931,129.4693,129.8116,31947.0
2019-12-17 10:20:00,159.25,159.6,159.25,159.59,10800.0,129.8035,130.0888,129.8035,130.0806,10800.0
2019-12-17 10:25:00,159.56,159.81,159.5,159.71,15058.0,130.0562,130.2599,130.0072,130.1784,15058.0
2019-12-17 10:30:00,159.69,159.85,159.68,159.77,9337.0,130.1621,130.2925,130.154,130.2273,9337.0
2019-12-17 10:35:00,159.81,159.85,159.73,159.81,5498.0,130.2599,130.2925,130.1947,130.2599,5498.0
2019-12-17 10:40:00,159.79,159.84,159.68,159.7,5210.0,130.2436,130.2844,130.154,130.1703,5210.0
2019-12-17 10:45:00,159.67,159.85,159.6,159.82,7003.0,130.1458,130.2925,130.0888,130.2681,7003.0
2019-12-17 10:50:00,159.86,159.92,159.55,159.68,9012.0,130.3007,130.3496,130.048,130.154,9012.0
2019-12-17 10:55:00,159.66,159.68,159.51,159.65,3000.0,130.1377,130.154,130.0154,130.1295,3000.0
2019-12-17 11:00:00,159.68,159.94,159.68,159.94,8761.0,130.154,130.3659,130.154,130.3659,8761.0
2019-12-17 11:05:00,159.92,159.93,159.76,159.83,6308.0,130.3496,130.3577,130.2192,130.2762,6308.0
2019-12-17 11:10:00,159.85,160.06,159.81,159.95,6944.0,130.2925,130.4637,130.2599,130.374,6944.0
2019-12-17 11:15:00,159.99,160.03,159.85,159.86,3186.0,130.4066,130.4392,130.2925,130.3007,3186.0
2019-12-17 11:20:00,159.86,159.87,159.75,159.81,4433.0,130.3007,130.3088,130.211,130.2599,4433.0
2019-12-17 11:25:00,159.8,159.86,159.75,159.79,3754.0,130.2518,130.3007,130.211,130.2436,3754.0
2019-12-17 11:30:00,159.8,159.83,159.69,159.72,5321.0,130.2518,130.2762,130.1621,130.1866,5321.0
2019-12-17 11:35:00,159.75,159.96,159.73,159.92,4462.0,130.211,130.3822,130.1947,130.3496,4462.0
2019-12-17 11:40:00,159.96,160.14,159.95,160.08,6170.0,130.3822,130.5289,130.374,130.48,6170.0
2019-12-17 11:45:00,160.09,160.16,160.06,160.06,4035.0,130.4882,130.5452,130.4637,130.4637,4035.0
2019-12-17 11:50:00,160.09,160.2,160.09,160.2,3773.0,130.4882,130.5778,130.4882,130.5778,3773.0
2019-12-17 11:55:00,160.23,160.35,160.19,160.34,5562.0,130.6023,130.7001,130.5697,130.6919,5562.0
2019-12-17 12:00:00,160.34,160.38,160.21,160.23,4918.0,130.6919,130.7245,130.586,130.6023,4918.0
2019-12-17 12:05:00,160.25,160.27,160.05,160.12,6227.0,130.6186,130.6349,130.4555,130.5126,6227.0
2019-12-17 12:10:00,160.14,160.29,160.12,160.28,3949.0,130.5289,130.6512,130.5126,130.643,3949.0
2019-12-17 12:15:00,160.27,160.48,160.2,160.42,24822.0,130.6349,130.806,130.5778,130.7571,24822.0
2019-12-17 12:20:00,160.42,160.42,160.35,160.36,4677.0,130.7571,130.7571,130.7001,130.7082,4677.0
2019-12-17 12:25:00,160.36,160.41,160.34,160.39,4349.0,130.7082,130.749,130.6919,130.7327,4349.0
2019-12-17 12:30:00,160.37,160.4,160.3,160.37,3310.0,130.7164,130.7408,130.6593,130.7164,3310.0
2019-12-17 12:35:00,160.36,160.43,160.33,160.4,4052.0,130.7082,130.7653,130.6838,130.7408,4052.0
2019-12-17 12:40:00,160.41,160.49,160.4,160.45,7634.0,130.749,130.8142,130.7408,130.7816,7634.0
2019-12-17 12:45:00,160.42,160.62,160.42,160.58,8605.0,130.7571,130.9201,130.7571,130.8875,8605.0
2019-12-17 12:50:00,160.58,160.7,160.5,160.7,7299.0,130.8875,130.9854,130.8223,130.9854,7299.0
2019-12-17 12:55:00,160.69,160.76,160.66,160.73,5543.0,130.9772,131.0343,130.9528,131.0098,5543.0
2019-12-17 13:00:00,160.74,160.78,160.73,160.75,3531.0,131.018,131.0506,131.0098,131.0261,3531.0
2019-12-17 13:05:00,160.77,160.85,160.75,160.84,4850.0,131.0424,131.1076,131.0261,131.0995,4850.0
2019-12-17 13:10:00,160.85,160.9,160.78,160.85,5819.0,131.1076,131.1484,131.0506,131.1076,5819.0
2019-12-17 13:15:00,160.84,160.9,160.79,160.82,6016.0,131.0995,131.1484,131.0587,131.0832,6016.0
2019-12-17 13:20:00,160.8,160.86,160.77,160.78,5156.0,131.0669,131.1158,131.0424,131.0506,5156.0
2019-12-17 13:25:00,160.76,160.81,160.74,160.81,3289.0,131.0343,131.075,131.018,131.075,3289.0
2019-12-17 13:30:00,160.8,160.8,160.7,160.74,6045.0,131.0669,131.0669,130.9854,131.018,6045.0
2019-12-17 13:35:00,160.72,160.77,160.69,160.74,2751.0,131.0017,131.0424,130.9772,131.018,2751.0
2019-12-17 13:40:00,160.77,160.81,160.73,160.78,7737.0,131.0424,131.075,131.0098,131.0506,7737.0
2019-12-17 13:45:00,160.76,160.79,160.66,160.78,7294.0,131.0343,131.0587,130.9528,131.0506,7294.0
2019-12-17 13:50:00,160.76,160.8,160.74,160.79,5141.0,131.0343,131.0669,131.018,131.0587,5141.0
2019-12-17 13:55:00,160.79,160.79,160.73,160.78,3614.0,131.0587,131.0587,131.0098,131.0506,3614.0
2019-12-17 14:00:00,160.8,160.86,160.66,160.68,8497.0,131.0669,131.1158,130.9528,130.9691,8497.0
2019-12-17 14:05:00,160.66,160.7,160.61,160.69,7579.0,130.9528,130.9854,130.912,130.9772,7579.0
2019-12-17 14:10:00,160.69,160.76,160.67,160.75,6825.0,130.9772,131.0343,130.9609,131.0261,6825.0
2019-12-17 14:15:00,160.76,160.84,160.6,160.7,8833.0,131.0343,131.0995,130.9038,130.9854,8833.0
2019-12-17 14:20:00,160.72,160.82,160.72,160.74,3868.0,131.0017,131.0832,131.0017,131.018,3868.0
2019-12-17 14:25:00,160.74,160.78,160.72,160.76,4410.0,131.018,131.0506,131.0017,131.0343,4410.0
2019-12-17 14:30:00,160.76,160.78,160.64,160.69,8025.0,131.0343,131.0506,130.9365,130.9772,8025.0
2019-12-17 14:35:00,160.71,160.78,160.68,160.78,5136.0,130.9935,131.0506,130.9691,131.0506,5136.0
2019-12-17 14:40:00,160.8,160.91,160.8,160.88,4882.0,131.0669,131.1565,131.0669,131.1321,4882.0
2019-12-17 14:45:00,160.86,160.89,160.78,160.78,5041.0,131.1158,131.1402,131.0506,131.0506,5041.0
2019-12-17 14:50:00,160.78,160.83,160.73,160.82,5833.0,131.0506,131.0913,131.0098,131.0832,5833.0
2019-12-17 14:55:00,160.83,160.87,160.8,160.83,6254.0,131.0913,131.1239,131.0669,131.0913,6254.0
2019-12-17 15:00:00,160.8,160.8,160.62,160.63,7244.0,131.0669,131.0669,130.9201,130.9283,7244.0
2019-12-17 15:05:00,160.62,160.62,160.44,160.44,6440.0,130.9201,130.9201,130.7734,130.7734,6440.0
2019-12-17 15:10:00,160.46,160.55,160.45,160.55,6244.0,130.7897,130.8631,130.7816,130.8631,6244.0
2019-12-17 15:15:00,160.56,160.59,160.52,160.59,9622.0,130.8712,130.8957,130.8386,130.8957,9622.0
2019-12-17 15:20:00,160.59,160.62,160.57,160.59,11708.0,130.8957,130.9201,130.8794,130.8957,11708.0
2019-12-17 15:25:00,160.58,160.78,160.55,160.76,8642.0,130.8875,131.0506,130.8631,131.0343,8642.0
2019-12-17 15:30:00,160.76,160.79,160.64,160.69,11990.0,131.0343,131.0587,130.9365,130.9772,11990.0
2019-12-17 15:35:00,160.69,160.69,160.55,160.57,9531.0,130.9772,130.9772,130.8631,130.8794,9531.0
2019-12-17 15:40:00,160.56,160.58,160.49,160.52,11202.0,130.8712,130.8875,130.8142,130.8386,11202.0
2019-12-17 15:45:00,160.52,160.56,160.39,160.42,11623.0,130.8386,130.8712,130.7327,130.7571,11623.0
2019-12-17 15:50:00,160.45,160.51,160.39,160.47,19362.0,130.7816,130.8305,130.7327,130.7979,19362.0
2019-12-17 15:55:00,160.46,160.47,160.23,160.33,74879.0,130.7897,130.7979,130.6023,130.6838,74879.0
2019-12-18 09:30:00,160.81,160.91,159.98,160.06,20527.0,131.075,131.1565,130.3985,130.4637,20527.0
2019-12-18 09:35:00,160.06,160.45,160.02,160.35,12893.0,130.4637,130.7816,130.4311,130.7001,12893.0
2019-12-18 09:40:00,160.35,160.42,160.2,160.38,2992.0,130.7001,130.7571,130.5778,130.7245,2992.0
2019-12-18 09:45:00,160.28,160.41,160.03,160.08,11643.0,130.643,130.749,130.4392,130.48,11643.0
2019-12-18 09:50:00,160.12,160.48,160.12,160.3,10847.0,130.5126,130.806,130.5126,130.6593,10847.0
2019-12-18 09:55:00,160.53,160.59,160.28,160.28,5100.0,130.8468,130.8957,130.643,130.643,5100.0
2019-12-18 10:00:00,160.2,160.25,159.92,160.1,11882.0,130.5778,130.6186,130.3496,130.4963,11882.0
2019-12-18 10:05:00,160.13,160.13,159.94,159.95,10735.0,130.5208,130.5208,130.3659,130.374,10735.0
2019-12-18 10:10:00,159.91,160.01,159.88,160.01,10577.0,130.3414,130.4229,130.317,130.4229,10577.0
2019-12-18 10:15:00,160.01,160.15,159.99,160.13,9800.0,130.4229,130.5371,130.4066,130.5208,9800.0
2019-12-18 10:20:00,160.05,160.07,159.87,159.9,4271.0,130.4555,130.4718,130.3088,130.3333,4271.0
2019-12-18 10:25:00,159.89,159.91,159.74,159.77,7196.0,130.3251,130.3414,130.2029,130.2273,7196.0
2019-12-18 10:30:00,159.76,159.88,159.71,159.73,6621.0,130.2192,130.317,130.1784,130.1947,6621.0
2019-12-18 10:35:00,159.76,159.88,159.72,159.78,4149.0,130.2192,130.317,130.1866,130.2355,4149.0
2019-12-18 10:40:00,159.76,159.79,159.38,159.38,5617.0,130.2192,130.2436,129.9094,129.9094,5617.0
2019-12-18 10:45:00,159.41,159.67,159.39,159.67,4626.0,129.9339,130.1458,129.9176,130.1458,4626.0
2019-12-18 10:50:00,159.82,159.99,159.78,159.97,11066.0,130.2681,130.4066,130.2355,130.3903,11066.0
2019-12-18 10:55:00,159.98,160.26,159.98,160.26,3216.0,130.3985,130.6267,130.3985,130.6267,3216.0
2019-12-18 11:00:00,160.29,160.41,160.28,160.39,5872.0,130.6512,130.749,130.643,130.7327,5872.0
2019-12-18 11:05:00,160.4,160.46,160.39,160.39,3928.0,130.7408,130.7897,130.7327,130.7327,3928.0
2019-12-18 11:10:00,160.4,160.5,160.38,160.5,5606.0,130.7408,130.8223,130.7245,130.8223,5606.0
2019-12-18 11:15:00,160.5,160.67,160.5,160.62,6470.0,130.8223,130.9609,130.8223,130.9201,6470.0
2019-12-18 11:20:00,160.64,160.72,160.59,160.66,7796.0,130.9365,131.0017,130.8957,130.9528,7796.0
2019-12-18 11:25:00,160.64,160.65,160.5,160.5,3944.0,130.9365,130.9446,130.8223,130.8223,3944.0
2019-12-18 11:30:00,160.5,160.55,160.43,160.48,6600.0,130.8223,130.8631,130.7653,130.806,6600.0
2019-12-18 11:35:00,160.48,160.55,160.45,160.5,4401.0,130.806,130.8631,130.7816,130.8223,4401.0
2019-12-18 11:40:00,160.45,160.46,160.23,160.35,8103.0,130.7816,130.7897,130.6023,130.7001,8103.0
2019-12-18 11:45:00,160.4,160.46,160.35,160.37,6378.0,130.7408,130.7897,130.7001,130.7164,6378.0
2019-12-18 11:50:00,160.38,160.38,160.21,160.25,4100.0,130.7245,130.7245,130.586,130.6186,4100.0
2019-12-18 11:55:00,160.25,160.28,160.16,160.17,8153.0,130.6186,130.643,130.5452,130.5534,8153.0
2019-12-18 12:00:00,160.16,160.23,160.16,160.19,3796.0,130.5452,130.6023,130.5452,130.5697,3796.0
2019-12-18 12:05:00,160.24,160.3,160.24,160.26,3594.0,130.6104,130.6593,130.6104,130.6267,3594.0
2019-12-18 12:10:00,160.25,160.33,160.22,160.26,8234.0,130.6186,130.6838,130.5941,130.6267,8234.0
2019-12-18 12:15:00,160.25,160.3,160.21,160.21,3000.0,130.6186,130.6593,130.586,130.586,3000.0
2019-12-18 12:20:00,160.2,160.21,160.09,160.11,4175.0,130.5778,130.586,130.4882,130.5045,4175.0
2019-12-18 12:25:00,160.12,160.12,160.08,160.12,5209.0,130.5126,130.5126,130.48,130.5126,5209.0
2019-12-18 12:30:00,160.11,160.11,160.01,160.02,3725.0,130.5045,130.5045,130.4229,130.4311,3725.0
2019-12-18 12:35:00,160.02,160.05,159.97,160.03,2780.0,130.4311,130.4555,130.3903,130.4392,2780.0
2019-12-18 12:40:00,160.0,160.02,159.86,159.91,4774.0,130.4148,130.4311,130.3007,130.3414,4774.0
2019-12-18 12:45:00,159.94,159.94,159.79,159.81,2823.0,130.3659,130.3659,130.2436,130.2599,2823.0
2019-12-18 12:50:00,159.8,159.85,159.8,159.81,2833.0,130.2518,130.2925,130.2518,130.2599,2833.0
2019-12-18 12:55:00,159.83,159.84,159.75,159.75,3773.0,130.2762,130.2844,130.211,130.211,3773.0
2019-12-18 13:00:00,159.77,159.81,159.66,159.77,14507.0,130.2273,130.2599,130.1377,130.2273,14507.0
2019-12-18 13:05:00,159.74,159.74,159.63,159.7,5620.0,130.2029,130.2029,130.1132,130.1703,5620.0
2019-12-18 13:10:00,159.69,159.73,159.67,159.71,2717.0,130.1621,130.1947,130.1458,130.1784,2717.0
2019-12-18 13:15:00,159.72,159.83,159.7,159.82,4737.0,130.1866,130.2762,130.1703,130.2681,4737.0
2019-12-18 13:20:00,159.83,159.85,159.66,159.7,5994.0,130.2762,130.2925,130.1377,130.1703,5994.0
2019-12-18 13:25:00,159.72,159.76,159.7,159.73,2130.0,130.1866,130.2192,130.1703,130.1947,2130.0
2019-12-18 13:30:00,159.69,159.7,159.63,159.66,6637.0,130.1621,130.1703,130.1132,130.1377,6637.0
2019-12-18 13:35:00,159.67,159.76,159.64,159.75,5822.0,130.1458,130.2192,130.1214,130.211,5822.0
2019-12-18 13:40:00,159.72,159.85,159.71,159.84,3208.0,130.1866,130.2925,130.1784,130.2844,3208.0
2019-12-18 13:45:00,159.81,159.83,159.78,159.82,2943.0,130.2599,130.2762,130.2355,130.2681,2943.0
2019-12-18 13:50:00,159.82,159.9,159.82,159.87,4849.0,130.2681,130.3333,130.2681,130.3088,4849.0
2019-12-18 13:55:00,159.84,159.92,159.83,159.91,5535.0,130.2844,130.3496,130.2762,130.3414,5535.0
2019-12-18 14:00:00,159.89,159.89,159.73,159.79,6701.0,130.3251,130.3251,130.1947,130.2436,6701.0
2019-12-18 14:05:00,159.8,159.85,159.79,159.81,12576.0,130.2518,130.2925,130.2436,130.2599,12576.0
2019-12-18 14:10:00,159.79,159.8,159.74,159.77,3951.0,130.2436,130.2518,130.2029,130.2273,3951.0
2019-12-18 14:15:00,159.76,159.84,159.75,159.78,4233.0,130.2192,130.2844,130.211,130.2355,4233.0
2019-12-18 14:20:00,159.78,159.81,159.76,159.79,6038.0,130.2355,130.2599,130.2192,130.2436,6038.0
2019-12-18 14:25:00,159.79,159.83,159.69,159.71,4447.0,130.2436,130.2762,130.1621,130.1784,4447.0
2019-12-18 14:30:00,159.7,159.86,159.69,159.84,3500.0,130.1703,130.3007,130.1621,130.2844,3500.0
2019-12-18 14:35:00,159.82,159.89,159.81,159.83,6465.0,130.2681,130.3251,130.2599,130.2762,6465.0
2019-12-18 14:40:00,159.86,159.92,159.83,159.9,5994.0,130.3007,130.3496,130.2762,130.3333,5994.0
2019-12-18 14:45:00,159.88,159.97,159.88,159.97,6951.0,130.317,130.3903,130.317,130.3903,6951.0
2019-12-18 14:50:00,159.99,160.07,159.98,160.07,6546.0,130.4066,130.4718,130.3985,130.4718,6546.0
2019-12-18 14:55:00,160.06,160.1,160.03,160.05,8561.0,130.4637,130.4963,130.4392,130.4555,8561.0
2019-12-18 15:00:00,160.03,160.05,159.96,160.01,4084.0,130.4392,130.4555,130.3822,130.4229,4084.0
2019-12-18 15:05:00,159.99,160.03,159.98,160.02,6106.0,130.4066,130.4392,130.3985,130.4311,6106.0
2019-12-18 15:10:00,160.02,160.03,159.92,159.92,5312.0,130.4311,130.4392,130.3496,130.3496,5312.0
2019-12-18 15:15:00,159.94,159.94,159.87,159.93,8969.0,130.3659,130.3659,130.3088,130.3577,8969.0
2019-12-18 15:20:00,159.93,160.01,159.92,160.01,8710.0,130.3577,130.4229,130.3496,130.4229,8710.0
2019-12-18 15:25:00,160.01,160.09,159.99,160.09,8943.0,130.4229,130.4882,130.4066,130.4882,8943.0
2019-12-18 15:30:00,160.08,160.08,159.9,159.96,7598.0,130.48,130.48,130.3333,130.3822,7598.0
2019-12-18 15:35:00,159.96,159.98,159.89,159.94,9058.0,130.3822,130.3985,130.3251,130.3659,9058.0
2019-12-18 15:40:00,159.96,160.07,159.96,160.02,23472.0,130.3822,130.4718,130.3822,130.4311,23472.0
2019-12-18 15:45:00,160.01,160.01,159.81,159.88,16208.0,130.4229,130.4229,130.2599,130.317,16208.0
2019-12-18 15:50:00,159.87,160.05,159.87,159.99,36709.0,130.3088,130.4555,130.3088,130.4066,36709.0
2019-12-18 15:55:00,159.99,160.09,159.94,160.08,118969.0,130.4066,130.4882,130.3659,130.48,118969.0
2019-12-19 09:30:00,160.27,160.66,159.97,160.04,16465.0,130.6349,130.9528,130.3903,130.4474,16465.0
2019-12-19 09:35:00,160.09,160.22,159.93,159.97,8683.0,130.4882,130.5941,130.3577,130.3903,8683.0
2019-12-19 09:40:00,159.97,160.1,159.95,160.01,10455.0,130.3903,130.4963,130.374,130.4229,10455.0
2019-12-19 09:45:00,159.99,160.15,159.92,160.14,10503.0,130.4066,130.5371,130.3496,130.5289,10503.0
2019-12-19 09:50:00,160.13,160.5,160.13,160.3,8209.0,130.5208,130.8223,130.5208,130.6593,8209.0
2019-12-19 09:55:00,160.32,160.49,160.31,160.49,14707.0,130.6756,130.8142,130.6675,130.8142,14707.0
2019-12-19 10:00:00,160.47,160.53,160.11,160.11,10055.0,130.7979,130.8468,130.5045,130.5045,10055.0
2019-12-19 10:05:00,160.1,160.27,160.06,160.24,6604.0,130.4963,130.6349,130.4637,130.6104,6604.0
2019-12-19 10:10:00,160.25,160.48,160.25,160.42,10628.0,130.6186,130.806,130.6186,130.7571,10628.0
2019-12-19 10:15:00,160.44,160.55,160.4,160.5,3054.0,130.7734,130.8631,130.7408,130.8223,3054.0
2019-12-19 10:20:00,160.52,160.57,160.51,160.53,11827.0,130.8386,130.8794,130.8305,130.8468,11827.0
2019-12-19 10:25:00,160.5,160.62,160.42,160.62,10371.0,130.8223,130.9201,130.7571,130.9201,10371.0
2019-12-19 10:30:00,160.61,160.67,160.52,160.67,6914.0,130.912,130.9609,130.8386,130.9609,6914.0
2019-12-19 10:35:00,160.61,160.66,160.55,160.64,6125.0,130.912,130.9528,130.8631,130.9365,6125.0
2019-12-19 10:40:00,160.63,160.7,160.59,160.68,5147.0,130.9283,130.9854,130.8957,130.9691,5147.0
2019-12-19 10:45:00,160.69,160.8,160.69,160.78,7115.0,130.9772,131.0669,130.9772,131.0506,7115.0
2019-12-19 10:50:00,160.78,160.87,160.77,160.86,5638.0,131.0506,131.1239,131.0424,131.1158,5638.0
2019-12-19 10:55:00,160.86,160.89,160.8,160.86,7592.0,131.1158,131.1402,131.0669,131.1158,7592.0
2019-12-19 11:00:00,160.85,160.87,160.74,160.8,11080.0,131.1076,131.1239,131.018,131.0669,11080.0
2019-12-19 11:05:00,160.77,160.85,160.7,160.7,6868.0,131.0424,131.1076,130.9854,130.9854,6868.0
2019-12-19 11:10:00,160.73,160.73,160.53,160.68,9695.0,131.0098,131.0098,130.8468,130.9691,9695.0
2019-12-19 11:15:00,160.68,160.76,160.67,160.72,4804.0,130.9691,131.0343,130.9609,131.0017,4804.0
2019-12-19 11:20:00,160.72,160.95,160.72,160.84,22594.0,131.0017,131.1891,131.0017,131.0995,22594.0
2019-12-19 11:25:00,160.84,160.85,160.64,160.65,9955.0,131.0995,131.1076,130.9365,130.9446,9955.0
2019-12-19 11:30:00,160.63,160.77,160.6,160.73,5885.0,130.9283,131.0424,130.9038,131.0098,5885.0
2019-12-19 11:35:00,160.71,160.71,160.64,160.65,3128.0,130.9935,130.9935,130.9365,130.9446,3128.0
2019-12-19 11:40:00,160.63,160.63,160.5,160.51,4406.0,130.9283,130.9283,130.8223,130.8305,4406.0
2019-12-19 11:45:00,160.51,160.55,160.46,160.53,6399.0,130.8305,130.8631,130.7897,130.8468,6399.0
2019-12-19 11:50:00,160.52,160.52,160.36,160.41,17310.0,130.8386,130.8386,130.7082,130.749,17310.0
2019-12-19 11:55:00,160.43,160.49,160.28,160.28,6551.0,130.7653,130.8142,130.643,130.643,6551.0
2019-12-19 12:00:00,160.27,160.27,160.21,160.23,4318.0,130.6349,130.6349,130.586,130.6023,4318.0
2019-12-19 12:05:00,160.24,160.25,160.07,160.07,6082.0,130.6104,130.6186,130.4718,130.4718,6082.0
2019-12-19 12:10:00,160.02,160.02,159.92,159.94,8885.0,130.4311,130.4311,130.3496,130.3659,8885.0
2019-12-19 12:15:00,159.92,160.02,159.92,160.02,8101.0,130.3496,130.4311,130.3496,130.4311,8101.0
2019-12-19 12:20:00,160.02,160.12,160.02,160.07,3502.0,130.4311,130.5126,130.4311,130.4718,3502.0
2019-12-19 12:25:00,160.02,160.15,160.02,160.09,4198.0,130.4311,130.5371,130.4311,130.4882,4198.0
2019-12-19 12:30:00,160.06,160.11,159.98,160.0,5068.0,130.4637,130.5045,130.3985,130.4148,5068.0
2019-12-19 12:35:00,160.01,160.06,159.95,159.95,11262.0,130.4229,130.4637,130.374,130.374,11262.0
2019-12-19 12:40:00,159.97,159.97,159.8,159.85,5083.0,130.3903,130.3903,130.2518,130.2925,5083.0
2019-12-19 12:45:00,159.84,159.85,159.78,159.79,5135.0,130.2844,130.2925,130.2355,130.2436,5135.0
2019-12-19 12:50:00,159.79,159.9,159.79,159.88,4849.0,130.2436,130.3333,130.2436,130.317,4849.0
2019-12-19 12:55:00,159.86,159.87,159.82,159.86,4918.0,130.3007,130.3088,130.2681,130.3007,4918.0
2019-12-19 13:00:00,159.86,159.87,159.62,159.62,4673.0,130.3007,130.3088,130.1051,130.1051,4673.0
2019-12-19 13:05:00,159.62,159.83,159.61,159.83,5446.0,130.1051,130.2762,130.0969,130.2762,5446.0
2019-12-19 13:10:00,159.82,159.82,159.77,159.78,6235.0,130.2681,130.2681,130.2273,130.2355,6235.0
2019-12-19 13:15:00,159.78,159.98,159.78,159.88,8788.0,130.2355,130.3985,130.2355,130.317,8788.0
2019-12-19 13:20:00,159.89,159.97,159.89,159.94,5019.0,130.3251,130.3903,130.3251,130.3659,5019.0
2019-12-19 13:25:00,159.92,159.98,159.91,159.94,4091.0,130.3496,130.3985,130.3414,130.3659,4091.0
2019-12-19 13:30:00,159.93,159.96,159.88,159.95,5790.0,130.3577,130.3822,130.317,130.374,5790.0
2019-12-19 13:35:00,159.97,159.97,159.89,159.91,4796.0,130.3903,130.3903,130.3251,130.3414,4796.0
2019-12-19 13:40:00,159.93,159.96,159.82,159.9,5920.0,130.3577,130.3822,130.2681,130.3333,5920.0
2019-12-19 13:45:00,159.93,160.05,159.9,160.01,6592.0,130.3577,130.4555,130.3333,130.4229,6592.0
2019-12-19 13:50:00,160.03,160.05,159.95,160.01,9396.0,130.4392,130.4555,130.374,130.4229,9396.0
2019-12-19 13:55:00,159.99,159.99,159.89,159.94,9166.0,130.4066,130.4066,130.3251,130.3659,9166.0
2019-12-19 14:00:00,159.93,159.95,159.86,159.89,6580.0,130.3577,130.374,130.3007,130.3251,6580.0
2019-12-19 14:05:00,159.91,159.94,159.89,159.9,8410.0,130.3414,130.3659,130.3251,130.3333,8410.0
2019-12-19 14:10:00,159.89,160.09,159.87,160.08,19640.0,130.3251,130.4882,130.3088,130.48,19640.0
2019-12-19 14:15:00,160.06,160.07,159.91,159.96,4627.0,130.4637,130.4718,130.3414,130.3822,4627.0
2019-12-19 14:20:00,159.96,159.99,159.88,159.93,14844.0,130.3822,130.4066,130.317,130.3577,14844.0
2019-12-19 14:25:00,159.91,159.92,159.8,159.84,16764.0,130.3414,130.3496,130.2518,130.2844,16764.0
2019-12-19 14:30:00,159.84,159.84,159.72,159.78,15425.0,130.2844,130.2844,130.1866,130.2355,15425.0
2019-12-19 14:35:00,159.78,159.79,159.59,159.63,8269.0,130.2355,130.2436,130.0806,130.1132,8269.0
2019-12-19 14:40:00,159.62,159.63,159.53,159.56,9203.0,130.1051,130.1132,130.0317,130.0562,9203.0
2019-12-19 14:45:00,159.59,159.61,159.51,159.56,8028.0,130.0806,130.0969,130.0154,130.0562,8028.0
2019-12-19 14:50:00,159.57,159.59,159.43,159.49,8582.0,130.0643,130.0806,129.9502,129.9991,8582.0
2019-12-19 14:55:00,159.48,159.51,159.28,159.32,32582.0,129.9909,130.0154,129.8279,129.8605,32582.0
2019-12-19 15:00:00,159.3,159.35,159.19,159.34,9309.0,129.8442,129.885,129.7546,129.8768,9309.0
2019-12-19 15:05:00,159.34,159.42,159.16,159.21,10795.0,129.8768,129.942,129.7301,129.7709,10795.0
2019-12-19 15:10:00,159.22,159.29,159.2,159.23,12142.0,129.779,129.8361,129.7627,129.7872,12142.0
2019-12-19 15:15:00,159.2,159.2,159.08,159.12,8316.0,129.7627,129.7627,129.6649,129.6975,8316.0
2019-12-19 15:20:00,159.11,159.21,159.06,159.07,5984.0,129.6894,129.7709,129.6486,129.6568,5984.0
2019-12-19 15:25:00,159.07,159.09,158.76,158.76,19771.0,129.6568,129.6731,129.4041,129.4041,19771.0
2019-12-19 15:30:00,158.76,159.33,158.72,159.26,38560.0,129.4041,129.8687,129.3715,129.8116,38560.0
2019-12-19 15:35:00,159.26,159.31,159.12,159.12,7277.0,129.8116,129.8524,129.6975,129.6975,7277.0
2019-12-19 15:40:00,159.06,159.28,159.06,159.24,18516.0,129.6486,129.8279,129.6486,129.7953,18516.0
2019-12-19 15:45:00,159.24,159.31,159.2,159.23,13290.0,129.7953,129.8524,129.7627,129.7872,13290.0
2019-12-19 15:50:00,159.19,159.29,159.17,159.26,26316.0,129.7546,129.8361,129.7383,129.8116,26316.0
2019-12-19 15:55:00,159.26,159.52,159.22,159.47,74084.0,129.8116,130.0235,129.779,129.9828,74084.0
2019-12-20 09:30:00,161.2,161.37,159.53,159.63,464458.0,131.3929,131.5315,130.0317,130.1132,464458.0
2019-12-20 09:35:00,159.59,159.9,159.39,159.69,13136.0,130.0806,130.3333,129.9176,130.1621,13136.0
2019-12-20 09:40:00,159.67,160.45,159.64,160.19,9069.0,130.1458,130.7816,130.1214,130.5697,9069.0
2019-12-20 09:45:00,160.18,160.18,159.66,160.08,8516.0,130.5615,130.5615,130.1377,130.48,8516.0
2019-12-20 09:50:00,160.08,160.22,159.91,160.03,8450.0,130.48,130.5941,130.3414,130.4392,8450.0
2019-12-20 09:55:00,160.06,160.35,160.05,160.33,12076.0,130.4637,130.7001,130.4555,130.6838,12076.0
2019-12-20 10:00:00,160.29,160.37,160.03,160.22,9382.0,130.6512,130.7164,130.4392,130.5941,9382.0
2019-12-20 10:05:00,160.22,160.35,160.18,160.2,6490.0,130.5941,130.7001,130.5615,130.5778,6490.0
2019-12-20 10:10:00,160.24,160.25,160.03,160.18,5960.0,130.6104,130.6186,130.4392,130.5615,5960.0
2019-12-20 10:15:00,160.2,160.5,160.17,160.39,10079.0,130.5778,130.8223,130.5534,130.7327,10079.0
2019-12-20 10:20:00,160.37,160.38,160.0,160.15,11480.0,130.7164,130.7245,130.4148,130.5371,11480.0
2019-12-20 10:25:00,160.13,160.28,160.07,160.17,4900.0,130.5208,130.643,130.4718,130.5534,4900.0
2019-12-20 10:30:00,160.19,160.32,160.16,160.32,6732.0,130.5697,130.6756,130.5452,130.6756,6732.0
2019-12-20 10:35:00,160.32,160.43,160.18,160.41,20841.0,130.6756,130.7653,130.5615,130.749,20841.0
2019-12-20 10:40:00,160.39,160.41,160.35,160.39,3740.0,130.7327,130.749,130.7001,130.7327,3740.0
2019-12-20 10:45:00,160.42,160.66,160.42,160.66,4876.0,130.7571,130.9528,130.7571,130.9528,4876.0
2019-12-20 10:50:00,160.69,160.79,160.68,160.76,6090.0,130.9772,131.0587,130.9691,131.0343,6090.0
2019-12-20 10:55:00,160.74,160.8,160.53,160.68,8497.0,131.018,131.0669,130.8468,130.9691,8497.0
2019-12-20 11:00:00,160.7,160.81,160.69,160.8,6508.0,130.9854,131.075,130.9772,131.0669,6508.0
2019-12-20 11:05:00,160.82,160.86,160.67,160.75,6091.0,131.0832,131.1158,130.9609,131.0261,6091.0
2019-12-20 11:10:00,160.76,160.77,160.62,160.74,5047.0,131.0343,131.0424,130.9201,131.018,5047.0
2019-12-20 11:15:00,160.68,160.75,160.64,160.7,6082.0,130.9691,131.0261,130.9365,130.9854,6082.0
2019-12-20 11:20:00,160.72,160.79,160.67,160.68,6515.0,131.0017,131.0587,130.9609,130.9691,6515.0
2019-12-20 11:25:00,160.69,160.8,160.67,160.74,4669.0,130.9772,131.0669,130.9609,131.018,4669.0
2019-12-20 11:30:00,160.72,160.95,160.72,160.83,9045.0,131.0017,131.1891,131.0017,131.0913,9045.0
2019-12-20 11:35:00,160.8,160.84,160.69,160.71,3918.0,131.0669,131.0995,130.9772,130.9935,3918.0
2019-12-20 11:40:00,160.72,160.72,160.61,160.66,9639.0,131.0017,131.0017,130.912,130.9528,9639.0
2019-12-20 11:45:00,160.7,160.7,160.57,160.57,4701.0,130.9854,130.9854,130.8794,130.8794,4701.0
2019-12-20 11:50:00,160.59,160.73,160.59,160.67,5255.0,130.8957,131.0098,130.8957,130.9609,5255.0
2019-12-20 11:55:00,160.64,160.64,160.51,160.51,5320.0,130.9365,130.9365,130.8305,130.8305,5320.0
2019-12-20 12:00:00,160.51,160.59,160.5,160.59,2213.0,130.8305,130.8957,130.8223,130.8957,2213.0
2019-12-20 12:05:00,160.59,160.59,160.37,160.39,5123.0,130.8957,130.8957,130.7164,130.7327,5123.0
2019-12-20 12:10:00,160.36,160.46,160.31,160.42,4018.0,130.7082,130.7897,130.6675,130.7571,4018.0
2019-12-20 12:15:00,160.42,160.46,160.28,160.29,6301.0,130.7571,130.7897,130.643,130.6512,6301.0
2019-12-20 12:20:00,160.28,160.3,160.22,160.23,3922.0,130.643,130.6593,130.5941,130.6023,3922.0
2019-12-20 12:25:00,160.21,160.24,160.15,160.2,6514.0,130.586,130.6104,130.5371,130.5778,6514.0
2019-12-20 12:30:00,160.2,160.25,160.16,160.23,5020.0,130.5778,130.6186,130.5452,130.6023,5020.0
2019-12-20 12:35:00,160.22,160.28,160.19,160.23,4283.0,130.5941,130.643,130.5697,130.6023,4283.0
2019-12-20 12:40:00,160.19,160.27,160.09,160.25,6678.0,130.5697,130.6349,130.4882,130.6186,6678.0
2019-12-20 12:45:00,160.21,160.26,160.16,160.21,3406.0,130.586,130.6267,130.5452,130.586,3406.0
2019-12-20 12:50:00,160.25,160.31,160.18,160.25,4038.0,130.6186,130.6675,130.5615,130.6186,4038.0
2019-12-20 12:55:00,160.25,160.26,160.21,160.24,2216.0,130.6186,130.6267,130.586,130.6104,2216.0
2019-12-20 13:00:00,160.25,160.44,160.24,160.33,5077.0,130.6186,130.7734,130.6104,130.6838,5077.0
2019-12-20 13:05:00,160.35,160.39,160.3,160.36,2969.0,130.7001,130.7327,130.6593,130.7082,2969.0
2019-12-20 13:10:00,160.43,160.45,160.38,160.42,4548.0,130.7653,130.7816,130.7245,130.7571,4548.0
2019-12-20 13:15:00,160.42,160.43,160.35,160.4,6772.0,130.7571,130.7653,130.7001,130.7408,6772.0
2019-12-20 13:20:00,160.38,160.47,160.38,160.41,2976.0,130.7245,130.7979,130.7245,130.749,2976.0
2019-12-20 13:25:00,160.42,160.43,160.25,160.3,5821.0,130.7571,130.7653,130.6186,130.6593,5821.0
2019-12-20 13:30:00,160.28,160.28,160.16,160.21,4618.0,130.643,130.643,130.5452,130.586,4618.0
2019-12-20 13:35:00,160.21,160.36,160.19,160.32,4109.0,130.586,130.7082,130.5697,130.6756,4109.0
2019-12-20 13:40:00,160.33,160.34,160.22,160.26,3065.0,130.6838,130.6919,130.5941,130.6267,3065.0
2019-12-20 13:45:00,160.25,160.3,160.16,160.16,4310.0,130.6186,130.6593,130.5452,130.5452,4310.0
2019-12-20 13:50:00,160.17,160.17,160.06,160.06,7350.0,130.5534,130.5534,130.4637,130.4637,7350.0
2019-12-20 13:55:00,160.06,160.13,160.02,160.08,5150.0,130.4637,130.5208,130.4311,130.48,5150.0
2019-12-20 14:00:00,160.08,160.1,159.97,160.01,7603.0,130.48,130.4963,130.3903,130.4229,7603.0
2019-12-20 14:05:00,160.02,160.11,160.02,160.04,6263.0,130.4311,130.5045,130.4311,130.4474,6263.0
2019-12-20 14:10:00,160.01,160.07,159.99,160.07,2186.0,130.4229,130.4718,130.4066,130.4718,2186.0
2019-12-20 14:15:00,160.07,160.13,160.05,160.13,6180.0,130.4718,130.5208,130.4555,130.5208,6180.0
2019-12-20 14:20:00,160.16,160.26,160.14,160.25,4390.0,130.5452,130.6267,130.5289,130.6186,4390.0
2019-12-20 14:25:00,160.23,160.25,160.18,160.25,5839.0,130.6023,130.6186,130.5615,130.6186,5839.0
2019-12-20 14:30:00,160.26,160.27,160.23,160.24,3035.0,130.6267,130.6349,130.6023,130.6104,3035.0
2019-12-20 14:35:00,160.24,160.28,160.15,160.18,6353.0,130.6104,130.643,130.5371,130.5615,6353.0
2019-12-20 14:40:00,160.17,160.18,160.08,160.08,6048.0,130.5534,130.5615,130.48,130.48,6048.0
2019-12-20 14:45:00,160.08,160.2,160.08,160.1,5186.0,130.48,130.5778,130.48,130.4963,5186.0
2019-12-20 14:50:00,160.11,160.3,160.11,160.27,7534.0,130.5045,130.6593,130.5045,130.6349,7534.0
2019-12-20 14:55:00,160.27,160.29,160.21,160.22,5425.0,130.6349,130.6512,130.586,130.5941,5425.0
2019-12-20 15:00:00,160.21,160.23,160.12,160.14,6571.0,130.586,130.6023,130.5126,130.5289,6571.0
2019-12-20 15:05:00,160.14,160.16,160.13,160.13,6121.0,130.5289,130.5452,130.5208,130.5208,6121.0
2019-12-20 15:10:00,160.14,160.19,160.05,160.05,12077.0,130.5289,130.5697,130.4555,130.4555,12077.0
2019-12-20 15:15:00,160.05,160.06,159.95,160.03,15542.0,130.4555,130.4637,130.374,130.4392,15542.0
2019-12-20 15:20:00,160.02,160.04,159.79,159.84,15092.0,130.4311,130.4474,130.2436,130.2844,15092.0
2019-12-20 15:25:00,159.85,159.99,159.76,159.77,12551.0,130.2925,130.4066,130.2192,130.2273,12551.0
2019-12-20 15:30:00,159.78,159.95,159.74,159.81,36335.0,130.2355,130.374,130.2029,130.2599,36335.0
2019-12-20 15:35:00,159.81,159.99,159.65,159.71,34203.0,130.2599,130.4066,130.1295,130.1784,34203.0
2019-12-20 15:40:00,159.7,159.72,159.54,159.54,25448.0,130.1703,130.1866,130.0398,130.0398,25448.0
2019-12-20 15:45:00,159.55,159.56,159.37,159.53,30636.0,130.048,130.0562,129.9013,130.0317,30636.0
2019-12-20 15:50:00,159.59,159.96,159.52,159.96,33107.0,130.0806,130.3822,130.0235,130.3822,33107.0
2019-12-20 15:55:00,160.08,160.29,159.75,159.79,114001.0,130.48,130.6512,130.211,130.2436,114001.0
2019-12-23 09:30:00,160.08,160.64,159.41,159.59,18923.0,130.48,130.9365,129.9339,130.0806,18923.0
2019-12-23 09:35:00,159.46,159.51,158.92,159.18,22118.0,129.9746,130.0154,129.5345,129.7464,22118.0
2019-12-23 09:40:00,159.22,159.67,159.12,159.5,6853.0,129.779,130.1458,129.6975,130.0072,6853.0
2019-12-23 09:45:00,159.33,159.62,159.18,159.37,4735.0,129.8687,130.1051,129.7464,129.9013,4735.0
2019-12-23 09:50:00,159.41,159.65,159.41,159.65,6035.0,129.9339,130.1295,129.9339,130.1295,6035.0
2019-12-23 09:55:00,159.57,159.66,159.46,159.59,11696.0,130.0643,130.1377,129.9746,130.0806,11696.0
2019-12-23 10:00:00,159.59,159.92,159.51,159.86,5483.0,130.0806,130.3496,130.0154,130.3007,5483.0
2019-12-23 10:05:00,159.9,159.91,159.76,159.91,3185.0,130.3333,130.3414,130.2192,130.3414,3185.0
2019-12-23 10:10:00,159.83,160.16,159.83,160.13,2696.0,130.2762,130.5452,130.2762,130.5208,2696.0
2019-12-23 10:15:00,160.13,160.29,160.02,160.25,3891.0,130.5208,130.6512,130.4311,130.6186,3891.0
2019-12-23 10:20:00,160.24,160.24,160.13,160.16,1463.0,130.6104,130.6104,130.5208,130.5452,1463.0
2019-12-23 10:25:00,160.27,160.27,160.16,160.17,3077.0,130.6349,130.6349,130.5452,130.5534,3077.0
2019-12-23 10:30:00,160.17,160.17,159.96,160.02,3549.0,130.5534,130.5534,130.3822,130.4311,3549.0
2019-12-23 10:35:00,160.01,160.08,159.83,160.01,5217.0,130.4229,130.48,130.2762,130.4229,5217.0
2019-12-23 10:40:00,159.99,160.24,159.97,160.17,3161.0,130.4066,130.6104,130.3903,130.5534,3161.0
2019-12-23 10:45:00,160.13,160.13,159.95,160.02,6145.0,130.5208,130.5208,130.374,130.4311,6145.0
2019-12-23 10:50:00,160.04,160.12,159.83,159.87,5685.0,130.4474,130.5126,130.2762,130.3088,5685.0
2019-12-23 10:55:00,159.84,159.87,159.71,159.87,4654.0,130.2844,130.3088,130.1784,130.3088,4654.0
2019-12-23 11:00:00,159.83,159.88,159.77,159.77,4812.0,130.2762,130.317,130.2273,130.2273,4812.0
2019-12-23 11:05:00,159.75,159.78,159.67,159.67,5141.0,130.211,130.2355,130.1458,130.1458,5141.0
2019-12-23 11:10:00,159.66,159.66,159.55,159.65,17940.0,130.1377,130.1377,130.048,130.1295,17940.0
2019-12-23 11:15:00,159.7,159.75,159.63,159.63,7308.0,130.1703,130.211,130.1132,130.1132,7308.0
2019-12-23 11:20:00,159.61,159.69,159.52,159.62,6132.0,130.0969,130.1621,130.0235,130.1051,6132.0
2019-12-23 11:25:00,159.62,159.7,159.53,159.55,5012.0,130.1051,130.1703,130.0317,130.048,5012.0
2019-12-23 11:30:00,159.56,159.6,159.48,159.55,3145.0,130.0562,130.0888,129.9909,130.048,3145.0
2019-12-23 11:35:00,159.53,159.66,159.53,159.61,4296.0,130.0317,130.1377,130.0317,130.0969,4296.0
2019-12-23 11:40:00,159.62,159.65,159.5,159.55,2558.0,130.1051,130.1295,130.0072,130.048,2558.0
2019-12-23 11:45:00,159.57,159.59,159.53,159.57,3312.0,130.0643,130.0806,130.0317,130.0643,3312.0
2019-12-23 11:50:00,159.57,159.6,159.43,159.47,4387.0,130.0643,130.0888,129.9502,129.9828,4387.0
2019-12-23 11:55:00,159.54,159.56,159.51,159.52,3069.0,130.0398,130.0562,130.0154,130.0235,3069.0
2019-12-23 12:00:00,159.48,159.54,159.47,159.51,5718.0,129.9909,130.0398,129.9828,130.0154,5718.0
2019-12-23 12:05:00,159.52,159.56,159.47,159.5,4803.0,130.0235,130.0562,129.9828,130.0072,4803.0
2019-12-23 12:10:00,159.49,159.51,159.3,159.33,6361.0,129.9991,130.0154,129.8442,129.8687,6361.0
2019-12-23 12:15:00,159.34,159.36,159.2,159.2,6149.0,129.8768,129.8931,129.7627,129.7627,6149.0
2019-12-23 12:20:00,159.2,159.2,159.1,159.17,7304.0,129.7627,129.7627,129.6812,129.7383,7304.0
2019-12-23 12:25:00,159.19,159.2,159.1,159.2,11036.0,129.7546,129.7627,129.6812,129.7627,11036.0
2019-12-23 12:30:00,159.21,159.26,159.12,159.24,13904.0,129.7709,129.8116,129.6975,129.7953,13904.0
2019-12-23 12:35:00,159.25,159.26,159.18,159.25,8801.0,129.8035,129.8116,129.7464,129.8035,8801.0
2019-12-23 12:40:00,159.23,159.3,159.19,159.25,10721.0,129.7872,129.8442,129.7546,129.8035,10721.0
2019-12-23 12:45:00,159.24,159.32,159.24,159.3,4224.0,129.7953,129.8605,129.7953,129.8442,4224.0
2019-12-23 12:50:00,159.3,159.3,159.21,159.28,3034.0,129.8442,129.8442,129.7709,129.8279,3034.0
2019-12-23 12:55:00,159.28,159.38,159.27,159.36,5745.0,129.8279,129.9094,129.8198,129.8931,5745.0
2019-12-23 13:00:00,159.35,159.54,159.35,159.49,4268.0,129.885,130.0398,129.885,129.9991,4268.0
2019-12-23 13:05:00,159.47,159.47,159.4,159.41,6958.0,129.9828,129.9828,129.9257,129.9339,6958.0
2019-12-23 13:10:00,159.41,159.55,159.4,159.51,5843.0,129.9339,130.048,129.9257,130.0154,5843.0
2019-12-23 13:15:00,159.49,159.53,159.46,159.5,15240.0,129.9991,130.0317,129.9746,130.0072,15240.0
2019-12-23 13:20:00,159.48,159.53,159.4,159.44,6668.0,129.9909,130.0317,129.9257,129.9583,6668.0
2019-12-23 13:25:00,159.45,159.64,159.45,159.59,4755.0,129.9665,130.1214,129.9665,130.0806,4755.0
2019-12-23 13:30:00,159.58,159.61,159.46,159.55,4331.0,130.0725,130.0969,129.9746,130.048,4331.0
2019-12-23 13:35:00,159.55,159.61,159.52,159.57,5801.0,130.048,130.0969,130.0235,130.0643,5801.0
2019-12-23 13:40:00,159.58,159.6,159.54,159.56,3361.0,130.0725,130.0888,130.0398,130.0562,3361.0
2019-12-23 13:45:00,159.58,159.7,159.57,159.67,5349.0,130.0725,130.1703,130.0643,130.1458,5349.0
2019-12-23 13:50:00,159.68,159.7,159.64,159.68,6026.0,130.154,130.1703,130.1214,130.154,6026.0
2019-12-23 13:55:00,159.69,159.72,159.63,159.72,2045.0,130.1621,130.1866,130.1132,130.1866,2045.0
2019-12-23 14:00:00,159.72,159.79,159.66,159.72,7453.0,130.1866,130.2436,130.1377,130.1866,7453.0
2019-12-23 14:05:00,159.74,159.77,159.7,159.74,5559.0,130.2029,130.2273,130.1703,130.2029,5559.0
2019-12-23 14:10:00,159.76,159.86,159.76,159.84,5325.0,130.2192,130.3007,130.2192,130.2844,5325.0
2019-12-23 14:15:00,159.84,159.87,159.79,159.79,5690.0,130.2844,130.3088,130.2436,130.2436,5690.0
2019-12-23 14:20:00,159.78,159.81,159.77,159.8,4416.0,130.2355,130.2599,130.2273,130.2518,4416.0
2019-12-23 14:25:00,159.79,159.86,159.79,159.82,5844.0,130.2436,130.3007,130.2436,130.2681,5844.0
2019-12-23 14:30:00,159.79,159.89,159.79,159.81,4379.0,130.2436,130.3251,130.2436,130.2599,4379.0
2019-12-23 14:35:00,159.75,159.78,159.72,159.78,6037.0,130.211,130.2355,130.1866,130.2355,6037.0
2019-12-23 14:40:00,159.78,159.82,159.74,159.75,4514.0,130.2355,130.2681,130.2029,130.211,4514.0
2019-12-23 14:45:00,159.75,159.78,159.64,159.66,6113.0,130.211,130.2355,130.1214,130.1377,6113.0
2019-12-23 14:50:00,159.63,159.69,159.61,159.67,8862.0,130.1132,130.1621,130.0969,130.1458,8862.0
2019-12-23 14:55:00,159.66,159.77,159.66,159.72,11222.0,130.1377,130.2273,130.1377,130.1866,11222.0
2019-12-23 15:00:00,159.72,159.72,159.65,159.68,6959.0,130.1866,130.1866,130.1295,130.154,6959.0
2019-12-23 15:05:00,159.66,159.69,159.6,159.6,5679.0,130.1377,130.1621,130.0888,130.0888,5679.0
2019-12-23 15:10:00,159.61,159.68,159.61,159.61,8421.0,130.0969,130.154,130.0969,130.0969,8421.0
2019-12-23 15:15:00,159.61,159.63,159.49,159.58,9853.0,130.0969,130.1132,129.9991,130.0725,9853.0
2019-12-23 15:20:00,159.56,159.56,159.49,159.54,10175.0,130.0562,130.0562,129.9991,130.0398,10175.0
2019-12-23 15:25:00,159.55,159.79,159.55,159.71,9184.0,130.048,130.2436,130.048,130.1784,9184.0
2019-12-23 15:30:00,159.69,159.69,159.53,159.64,13214.0,130.1621,130.1621,130.0317,130.1214,13214.0
2019-12-23 15:35:00,159.63,159.63,159.58,159.58,7586.0,130.1132,130.1132,130.0725,130.0725,7586.0
2019-12-23 15:40:00,159.58,159.65,159.58,159.62,9460.0,130.0725,130.1295,130.0725,130.1051,9460.0
2019-12-23 15:45:00,159.61,159.67,159.56,159.58,20500.0,130.0969,130.1458,130.0562,130.0725,20500.0
2019-12-23 15:50:00,159.59,159.63,159.54,159.55,28639.0,130.0806,130.1132,130.0398,130.048,28639.0
2019-12-23 15:55:00,159.55,159.58,159.36,159.53,66845.0,130.048,130.0725,129.8931,130.0317,66845.0
2019-12-24 09:30:00,159.84,160.08,159.58,159.76,11381.0,130.2844,130.48,130.0725,130.2192,11381.0
2019-12-24 09:35:00,159.75,160.23,159.62,160.15,5129.0,130.211,130.6023,130.1051,130.5371,5129.0
2019-12-24 09:40:00,160.08,160.28,160.01,160.18,9349.0,130.48,130.643,130.4229,130.5615,9349.0
2019-12-24 09:45:00,160.15,160.38,160.12,160.14,7627.0,130.5371,130.7245,130.5126,130.5289,7627.0
2019-12-24 09:50:00,160.2,160.2,159.89,159.97,4759.0,130.5778,130.5778,130.3251,130.3903,4759.0
2019-12-24 09:55:00,159.97,160.17,159.86,160.16,8979.0,130.3903,130.5534,130.3007,130.5452,8979.0
2019-12-24 10:00:00,160.2,160.25,159.96,160.01,10044.0,130.5778,130.6186,130.3822,130.4229,10044.0
2019-12-24 10:05:00,160.03,160.08,159.91,160.04,8219.0,130.4392,130.48,130.3414,130.4474,8219.0
2019-12-24 10:10:00,160.04,160.17,159.87,160.17,6964.0,130.4474,130.5534,130.3088,130.5534,6964.0
2019-12-24 10:15:00,160.16,160.21,160.03,160.21,7377.0,130.5452,130.586,130.4392,130.586,7377.0
2019-12-24 10:20:00,160.21,160.23,159.95,160.1,6104.0,130.586,130.6023,130.374,130.4963,6104.0
2019-12-24 10:25:00,160.08,160.19,160.08,160.14,7145.0,130.48,130.5697,130.48,130.5289,7145.0
2019-12-24 10:30:00,160.14,160.22,160.07,160.17,11348.0,130.5289,130.5941,130.4718,130.5534,11348.0
2019-12-24 10:35:00,160.17,160.35,160.17,160.28,6264.0,130.5534,130.7001,130.5534,130.643,6264.0
2019-12-24 10:40:00,160.28,160.43,160.23,160.43,3779.0,130.643,130.7653,130.6023,130.7653,3779.0
2019-12-24 10:45:00,160.44,160.53,160.41,160.53,7818.0,130.7734,130.8468,130.749,130.8468,7818.0
2019-12-24 10:50:00,160.53,160.54,160.25,160.29,13600.0,130.8468,130.8549,130.6186,130.6512,13600.0
2019-12-24 10:55:00,160.31,160.49,160.31,160.4,6127.0,130.6675,130.8142,130.6675,130.7408,6127.0
2019-12-24 11:00:00,160.4,160.46,160.37,160.46,6540.0,130.7408,130.7897,130.7164,130.7897,6540.0
2019-12-24 11:05:00,160.45,160.47,160.34,160.44,3304.0,130.7816,130.7979,130.6919,130.7734,3304.0
2019-12-24 11:10:00,160.42,160.42,160.33,160.38,15949.0,130.7571,130.7571,130.6838,130.7245,15949.0
2019-12-24 11:15:00,160.38,160.46,160.34,160.44,4436.0,130.7245,130.7897,130.6919,130.7734,4436.0
2019-12-24 11:20:00,160.41,160.43,160.33,160.37,4402.0,130.749,130.7653,130.6838,130.7164,4402.0
2019-12-24 11:25:00,160.36,160.41,160.35,160.38,2800.0,130.7082,130.749,130.7001,130.7245,2800.0
2019-12-24 11:30:00,160.41,160.45,160.34,160.36,6491.0,130.749,130.7816,130.6919,130.7082,6491.0
2019-12-24 11:35:00,160.35,160.42,160.35,160.41,3700.0,130.7001,130.7571,130.7001,130.749,3700.0
2019-12-24 11:40:00,160.43,160.43,160.35,160.43,5100.0,130.7653,130.7653,130.7001,130.7653,5100.0
2019-12-24 11:45:00,160.42,160.45,160.35,160.42,8237.0,130.7571,130.7816,130.7001,130.7571,8237.0
2019-12-24 11:50:00,160.42,160.48,160.39,160.47,2645.0,130.7571,130.806,130.7327,130.7979,2645.0
2019-12-24 11:55:00,160.48,160.56,160.46,160.51,5373.0,130.806,130.8712,130.7897,130.8305,5373.0
2019-12-24 12:00:00,160.55,160.56,160.49,160.49,3206.0,130.8631,130.8712,130.8142,130.8142,3206.0
2019-12-24 12:05:00,160.49,160.49,160.41,160.44,4037.0,130.8142,130.8142,130.749,130.7734,4037.0
2019-12-24 12:10:00,160.45,160.45,160.34,160.34,3617.0,130.7816,130.7816,130.6919,130.6919,3617.0
2019-12-24 12:15:00,160.36,160.38,160.26,160.29,5199.0,130.7082,130.7245,130.6267,130.6512,5199.0
2019-12-24 12:20:00,160.32,160.41,160.29,160.41,4189.0,130.6756,130.749,130.6512,130.749,4189.0
2019-12-24 12:25:00,160.41,160.44,160.3,160.33,20476.0,130.749,130.7734,130.6593,130.6838,20476.0
2019-12-24 12:30:00,160.36,160.43,160.31,160.42,8834.0,130.7082,130.7653,130.6675,130.7571,8834.0
2019-12-24 12:35:00,160.43,160.46,160.27,160.27,5836.0,130.7653,130.7897,130.6349,130.6349,5836.0
2019-12-24 12:40:00,160.25,160.27,160.21,160.27,4485.0,130.6186,130.6349,130.586,130.6349,4485.0
2019-12-24 12:45:00,160.27,160.27,160.18,160.2,4292.0,130.6349,130.6349,130.5615,130.5778,4292.0
2019-12-24 12:50:00,160.19,160.27,160.15,160.26,4375.0,130.5697,130.6349,130.5371,130.6267,4375.0
2019-12-24 12:55:00,160.27,160.42,160.2,160.35,16559.0,130.6349,130.7571,130.5778,130.7001,16559.0
2019-12-26 09:30:00,160.48,160.73,160.31,160.31,42179.0,130.806,131.0098,130.6675,130.6675,42179.0
2019-12-26 09:35:00,160.31,160.61,160.28,160.57,9056.0,130.6675,130.912,130.643,130.8794,9056.0
2019-12-26 09:40:00,160.58,160.68,160.43,160.48,5150.0,130.8875,130.9691,130.7653,130.806,5150.0
2019-12-26 09:45:00,160.52,160.82,160.4,160.74,4110.0,130.8386,131.0832,130.7408,131.018,4110.0
2019-12-26 09:50:00,160.73,160.73,160.51,160.67,4114.0,131.0098,131.0098,130.8305,130.9609,4114.0
2019-12-26 09:55:00,160.69,160.83,160.69,160.74,3401.0,130.9772,131.0913,130.9772,131.018,3401.0
2019-12-26 10:00:00,160.74,160.76,160.61,160.63,4500.0,131.018,131.0343,130.912,130.9283,4500.0
2019-12-26 10:05:00,160.65,160.75,160.53,160.56,5643.0,130.9446,131.0261,130.8468,130.8712,5643.0
2019-12-26 10:10:00,160.59,160.67,160.58,160.67,3292.0,130.8957,130.9609,130.8875,130.9609,3292.0
2019-12-26 10:15:00,160.7,160.75,160.68,160.75,4946.0,130.9854,131.0261,130.9691,131.0261,4946.0
2019-12-26 10:20:00,160.74,160.87,160.72,160.87,2100.0,131.018,131.1239,131.0017,131.1239,2100.0
2019-12-26 10:25:00,160.91,160.91,160.78,160.81,3625.0,131.1565,131.1565,131.0506,131.075,3625.0
2019-12-26 10:30:00,160.78,160.96,160.78,160.87,3407.0,131.0506,131.1973,131.0506,131.1239,3407.0
2019-12-26 10:35:00,160.87,160.88,160.83,160.88,1125.0,131.1239,131.1321,131.0913,131.1321,1125.0
2019-12-26 10:40:00,160.91,160.96,160.84,160.84,2200.0,131.1565,131.1973,131.0995,131.0995,2200.0
2019-12-26 10:45:00,160.81,160.88,160.8,160.85,3943.0,131.075,131.1321,131.0669,131.1076,3943.0
2019-12-26 10:50:00,160.85,160.89,160.75,160.82,3177.0,131.1076,131.1402,131.0261,131.0832,3177.0
2019-12-26 10:55:00,160.9,160.96,160.88,160.94,3719.0,131.1484,131.1973,131.1321,131.181,3719.0
2019-12-26 11:00:00,160.96,161.19,160.95,161.06,4130.0,131.1973,131.3848,131.1891,131.2788,4130.0
2019-12-26 11:05:00,161.03,161.11,161.0,161.11,2100.0,131.2543,131.3195,131.2299,131.3195,2100.0
2019-12-26 11:10:00,161.27,161.27,161.15,161.17,2799.0,131.45,131.45,131.3521,131.3685,2799.0
2019-12-26 11:15:00,161.17,161.26,161.17,161.22,2000.0,131.3685,131.4418,131.3685,131.4092,2000.0
2019-12-26 11:20:00,161.26,161.27,161.22,161.25,1615.0,131.4418,131.45,131.4092,131.4337,1615.0
2019-12-26 11:25:00,161.25,161.25,161.08,161.18,3603.0,131.4337,131.4337,131.2951,131.3766,3603.0
2019-12-26 11:30:00,161.21,161.22,161.06,161.09,3498.0,131.4011,131.4092,131.2788,131.3032,3498.0
2019-12-26 11:35:00,161.05,161.05,160.95,160.98,3400.0,131.2706,131.2706,131.1891,131.2136,3400.0
2019-12-26 11:40:00,161.04,161.09,160.93,161.06,1874.0,131.2625,131.3032,131.1728,131.2788,1874.0
2019-12-26 11:45:00,161.07,161.18,161.07,161.16,2415.0,131.2869,131.3766,131.2869,131.3603,2415.0
2019-12-26 11:50:00,161.14,161.18,161.12,161.17,1250.0,131.344,131.3766,131.3277,131.3685,1250.0
2019-12-26 11:55:00,161.17,161.24,161.13,161.2,2526.0,131.3685,131.4255,131.3358,131.3929,2526.0
2019-12-26 12:00:00,161.19,161.21,161.17,161.17,1157.0,131.3848,131.4011,131.3685,131.3685,1157.0
2019-12-26 12:05:00,161.16,161.17,161.02,161.02,4159.0,131.3603,131.3685,131.2462,131.2462,4159.0
2019-12-26 12:10:00,161.0,161.0,160.75,160.88,13426.0,131.2299,131.2299,131.0261,131.1321,13426.0
2019-12-26 12:15:00,160.88,160.88,160.81,160.84,900.0,131.1321,131.1321,131.075,131.0995,900.0
2019-12-26 12:20:00,160.91,160.93,160.9,160.9,728.0,131.1565,131.1728,131.1484,131.1484,728.0
2019-12-26 12:25:00,160.9,160.92,160.86,160.88,2488.0,131.1484,131.1647,131.1158,131.1321,2488.0
2019-12-26 12:30:00,160.87,160.97,160.87,160.97,3111.0,131.1239,131.2054,131.1239,131.2054,3111.0
2019-12-26 12:35:00,160.97,161.04,160.95,161.03,1089.0,131.2054,131.2625,131.1891,131.2543,1089.0
2019-12-26 12:40:00,160.99,161.05,160.99,161.01,1700.0,131.2217,131.2706,131.2217,131.238,1700.0
2019-12-26 12:45:00,160.99,161.02,160.98,161.0,1329.0,131.2217,131.2462,131.2136,131.2299,1329.0
2019-12-26 12:50:00,161.0,161.06,160.97,160.98,2784.0,131.2299,131.2788,131.2054,131.2136,2784.0
2019-12-26 12:55:00,160.99,161.0,160.93,160.93,1681.0,131.2217,131.2299,131.1728,131.1728,1681.0
2019-12-26 13:00:00,160.93,160.98,160.91,160.94,3297.0,131.1728,131.2136,131.1565,131.181,3297.0
2019-12-26 13:05:00,160.94,160.96,160.87,160.88,2140.0,131.181,131.1973,131.1239,131.1321,2140.0
2019-12-26 13:10:00,160.9,160.9,160.89,160.9,700.0,131.1484,131.1484,131.1402,131.1484,700.0
2019-12-26 13:15:00,160.92,160.93,160.8,160.83,2410.0,131.1647,131.1728,131.0669,131.0913,2410.0
2019-12-26 13:20:00,160.82,160.84,160.78,160.78,2000.0,131.0832,131.0995,131.0506,131.0506,2000.0
2019-12-26 13:25:00,160.78,160.81,160.76,160.81,1100.0,131.0506,131.075,131.0343,131.075,1100.0
2019-12-26 13:30:00,160.8,160.85,160.78,160.84,3156.0,131.0669,131.1076,131.0506,131.0995,3156.0
2019-12-26 13:35:00,160.83,160.91,160.83,160.9,1600.0,131.0913,131.1565,131.0913,131.1484,1600.0
2019-12-26 13:40:00,160.91,160.97,160.88,160.97,1553.0,131.1565,131.2054,131.1321,131.2054,1553.0
2019-12-26 13:45:00,160.98,160.98,160.9,160.91,3002.0,131.2136,131.2136,131.1484,131.1565,3002.0
2019-12-26 13:50:00,160.88,160.91,160.86,160.87,3222.0,131.1321,131.1565,131.1158,131.1239,3222.0
2019-12-26 13:55:00,160.86,160.88,160.85,160.87,2521.0,131.1158,131.1321,131.1076,131.1239,2521.0
2019-12-26 14:00:00,160.88,160.96,160.88,160.96,4400.0,131.1321,131.1973,131.1321,131.1973,4400.0
2019-12-26 14:05:00,160.98,161.04,160.93,161.01,2968.0,131.2136,131.2625,131.1728,131.238,2968.0
2019-12-26 14:10:00,161.08,161.09,161.02,161.05,2329.0,131.2951,131.3032,131.2462,131.2706,2329.0
2019-12-26 14:15:00,161.05,161.05,161.0,161.04,2601.0,131.2706,131.2706,131.2299,131.2625,2601.0
2019-12-26 14:20:00,161.04,161.06,161.02,161.06,2242.0,131.2625,131.2788,131.2462,131.2788,2242.0
2019-12-26 14:25:00,161.07,161.12,161.07,161.11,2901.0,131.2869,131.3277,131.2869,131.3195,2901.0
2019-12-26 14:30:00,161.1,161.1,161.05,161.05,700.0,131.3114,131.3114,131.2706,131.2706,700.0
2019-12-26 14:35:00,161.07,161.08,161.0,161.0,2269.0,131.2869,131.2951,131.2299,131.2299,2269.0
2019-12-26 14:40:00,161.02,161.02,160.9,160.96,3502.0,131.2462,131.2462,131.1484,131.1973,3502.0
2019-12-26 14:45:00,161.0,161.05,160.92,160.96,7530.0,131.2299,131.2706,131.1647,131.1973,7530.0
2019-12-26 14:50:00,160.94,160.95,160.9,160.92,2606.0,131.181,131.1891,131.1484,131.1647,2606.0
2019-12-26 14:55:00,160.88,160.88,160.76,160.78,2570.0,131.1321,131.1321,131.0343,131.0506,2570.0
2019-12-26 15:00:00,160.79,160.82,160.78,160.82,1200.0,131.0587,131.0832,131.0506,131.0832,1200.0
2019-12-26 15:05:00,160.82,160.87,160.79,160.84,2414.0,131.0832,131.1239,131.0587,131.0995,2414.0
2019-12-26 15:10:00,160.85,160.89,160.78,160.78,1510.0,131.1076,131.1402,131.0506,131.0506,1510.0
2019-12-26 15:15:00,160.77,160.81,160.76,160.78,4185.0,131.0424,131.075,131.0343,131.0506,4185.0
2019-12-26 15:20:00,160.77,160.79,160.76,160.76,1500.0,131.0424,131.0587,131.0343,131.0343,1500.0
2019-12-26 15:25:00,160.77,160.79,160.72,160.74,2840.0,131.0424,131.0587,131.0017,131.018,2840.0
2019-12-26 15:30:00,160.72,160.73,160.6,160.71,3873.0,131.0017,131.0098,130.9038,130.9935,3873.0
2019-12-26 15:35:00,160.71,160.72,160.69,160.71,4167.0,130.9935,131.0017,130.9772,130.9935,4167.0
2019-12-26 15:40:00,160.73,160.99,160.72,160.98,4578.0,131.0098,131.2217,131.0017,131.2136,4578.0
2019-12-26 15:45:00,160.98,161.02,160.84,160.91,8176.0,131.2136,131.2462,131.0995,131.1565,8176.0
2019-12-26 15:50:00,160.86,161.06,160.86,161.05,13192.0,131.1158,131.2788,131.1158,131.2706,13192.0
2019-12-26 15:55:00,161.01,161.2,160.94,161.2,41888.0,131.238,131.3929,131.181,131.3929,41888.0
2019-12-27 09:30:00,161.55,161.66,161.05,161.32,13457.0,131.6782,131.7678,131.2706,131.4907,13457.0
2019-12-27 09:35:00,161.28,161.54,161.28,161.4,8063.0,131.4581,131.67,131.4581,131.5559,8063.0
2019-12-27 09:40:00,161.47,161.72,161.44,161.55,5310.0,131.613,131.8168,131.5885,131.6782,5310.0
2019-12-27 09:45:00,161.56,161.64,161.47,161.56,4757.0,131.6863,131.7515,131.613,131.6863,4757.0
2019-12-27 09:50:00,161.47,161.64,161.41,161.48,5725.0,131.613,131.7515,131.5641,131.6211,5725.0
2019-12-27 09:55:00,161.48,161.5,161.29,161.29,4910.0,131.6211,131.6374,131.4663,131.4663,4910.0
2019-12-27 10:00:00,161.25,161.32,161.12,161.23,6996.0,131.4337,131.4907,131.3277,131.4174,6996.0
2019-12-27 10:05:00,161.22,161.22,161.03,161.13,5511.0,131.4092,131.4092,131.2543,131.3358,5511.0
2019-12-27 10:10:00,161.11,161.11,160.86,160.9,5296.0,131.3195,131.3195,131.1158,131.1484,5296.0
2019-12-27 10:15:00,160.88,160.9,160.77,160.9,6154.0,131.1321,131.1484,131.0424,131.1484,6154.0
2019-12-27 10:20:00,160.91,160.98,160.75,160.94,9638.0,131.1565,131.2136,131.0261,131.181,9638.0
2019-12-27 10:25:00,160.91,160.92,160.81,160.9,4739.0,131.1565,131.1647,131.075,131.1484,4739.0
2019-12-27 10:30:00,160.94,161.03,160.8,160.81,5579.0,131.181,131.2543,131.0669,131.075,5579.0
2019-12-27 10:35:00,160.83,160.87,160.8,160.87,7557.0,131.0913,131.1239,131.0669,131.1239,7557.0
2019-12-27 10:40:00,160.85,160.98,160.83,160.9,6468.0,131.1076,131.2136,131.0913,131.1484,6468.0
2019-12-27 10:45:00,160.91,160.99,160.81,160.96,5457.0,131.1565,131.2217,131.075,131.1973,5457.0
2019-12-27 10:50:00,160.99,161.07,160.97,161.03,3200.0,131.2217,131.2869,131.2054,131.2543,3200.0
2019-12-27 10:55:00,161.04,161.06,160.91,160.91,5708.0,131.2625,131.2788,131.1565,131.1565,5708.0
2019-12-27 11:00:00,160.89,160.99,160.88,160.91,4571.0,131.1402,131.2217,131.1321,131.1565,4571.0
2019-12-27 11:05:00,160.87,160.92,160.84,160.92,5283.0,131.1239,131.1647,131.0995,131.1647,5283.0
2019-12-27 11:10:00,160.89,161.04,160.88,160.99,4600.0,131.1402,131.2625,131.1321,131.2217,4600.0
2019-12-27 11:15:00,160.97,161.01,160.92,160.97,6940.0,131.2054,131.238,131.1647,131.2054,6940.0
2019-12-27 11:20:00,160.94,161.04,160.92,161.0,5701.0,131.181,131.2625,131.1647,131.2299,5701.0
2019-12-27 11:25:00,160.96,160.98,160.8,160.87,6340.0,131.1973,131.2136,131.0669,131.1239,6340.0
2019-12-27 11:30:00,160.87,160.9,160.75,160.79,6819.0,131.1239,131.1484,131.0261,131.0587,6819.0
2019-12-27 11:35:00,160.8,160.89,160.7,160.75,5958.0,131.0669,131.1402,130.9854,131.0261,5958.0
2019-12-27 11:40:00,160.77,160.9,160.77,160.9,8909.0,131.0424,131.1484,131.0424,131.1484,8909.0
2019-12-27 11:45:00,160.9,160.9,160.64,160.69,22291.0,131.1484,131.1484,130.9365,130.9772,22291.0
2019-12-27 11:50:00,160.71,160.83,160.67,160.74,15900.0,130.9935,131.0913,130.9609,131.018,15900.0
2019-12-27 11:55:00,160.74,160.86,160.59,160.83,36186.0,131.018,131.1158,130.8957,131.0913,36186.0
2019-12-27 12:00:00,160.82,160.91,160.82,160.89,8093.0,131.0832,131.1565,131.0832,131.1402,8093.0
2019-12-27 12:05:00,160.89,161.02,160.88,160.95,7752.0,131.1402,131.2462,131.1321,131.1891,7752.0
2019-12-27 12:10:00,160.98,161.11,160.98,161.1,5001.0,131.2136,131.3195,131.2136,131.3114,5001.0
2019-12-27 12:15:00,161.15,161.17,161.1,161.17,2862.0,131.3521,131.3685,131.3114,131.3685,2862.0
2019-12-27 12:20:00,161.17,161.19,161.06,161.09,2703.0,131.3685,131.3848,131.2788,131.3032,2703.0
2019-12-27 12:25:00,161.14,161.18,161.05,161.07,3919.0,131.344,131.3766,131.2706,131.2869,3919.0
2019-12-27 12:30:00,161.05,161.14,161.05,161.07,2214.0,131.2706,131.344,131.2706,131.2869,2214.0
2019-12-27 12:35:00,161.06,161.08,160.87,160.96,15806.0,131.2788,131.2951,131.1239,131.1973,15806.0
2019-12-27 12:40:00,160.94,161.06,160.93,161.05,3718.0,131.181,131.2788,131.1728,131.2706,3718.0
2019-12-27 12:45:00,161.1,161.14,161.1,161.11,2981.0,131.3114,131.344,131.3114,131.3195,2981.0
2019-12-27 12:50:00,161.11,161.16,161.0,161.03,3052.0,131.3195,131.3603,131.2299,131.2543,3052.0
2019-12-27 12:55:00,161.02,161.07,160.95,161.0,7080.0,131.2462,131.2869,131.1891,131.2299,7080.0
2019-12-27 13:00:00,161.01,161.01,160.96,160.97,2565.0,131.238,131.238,131.1973,131.2054,2565.0
2019-12-27 13:05:00,160.97,161.01,160.97,161.0,1706.0,131.2054,131.238,131.2054,131.2299,1706.0
2019-12-27 13:10:00,161.0,161.01,160.96,160.97,2165.0,131.2299,131.238,131.1973,131.2054,2165.0
2019-12-27 13:15:00,160.97,160.97,160.9,160.95,1800.0,131.2054,131.2054,131.1484,131.1891,1800.0
2019-12-27 13:20:00,160.95,161.02,160.95,161.0,3811.0,131.1891,131.2462,131.1891,131.2299,3811.0
2019-12-27 13:25:00,161.0,161.01,160.9,160.9,3800.0,131.2299,131.238,131.1484,131.1484,3800.0
2019-12-27 13:30:00,160.89,160.92,160.87,160.88,2288.0,131.1402,131.1647,131.1239,131.1321,2288.0
2019-12-27 13:35:00,160.88,160.88,160.82,160.86,2421.0,131.1321,131.1321,131.0832,131.1158,2421.0
2019-12-27 13:40:00,160.88,160.88,160.77,160.81,2622.0,131.1321,131.1321,131.0424,131.075,2622.0
2019-12-27 13:45:00,160.79,160.81,160.67,160.67,3767.0,131.0587,131.075,130.9609,130.9609,3767.0
2019-12-27 13:50:00,160.67,160.73,160.65,160.72,4393.0,130.9609,131.0098,130.9446,131.0017,4393.0
2019-12-27 13:55:00,160.71,160.74,160.7,160.71,4900.0,130.9935,131.018,130.9854,130.9935,4900.0
2019-12-27 14:00:00,160.71,160.82,160.7,160.79,3566.0,130.9935,131.0832,130.9854,131.0587,3566.0
2019-12-27 14:05:00,160.79,160.79,160.75,160.77,2815.0,131.0587,131.0587,131.0261,131.0424,2815.0
2019-12-27 14:10:00,160.77,160.8,160.76,160.77,2400.0,131.0424,131.0669,131.0343,131.0424,2400.0
2019-12-27 14:15:00,160.75,160.76,160.65,160.65,5003.0,131.0261,131.0343,130.9446,130.9446,5003.0
2019-12-27 14:20:00,160.69,160.77,160.65,160.77,3256.0,130.9772,131.0424,130.9446,131.0424,3256.0
2019-12-27 14:25:00,160.78,160.8,160.71,160.76,3908.0,131.0506,131.0669,130.9935,131.0343,3908.0
2019-12-27 14:30:00,160.78,160.84,160.76,160.84,2821.0,131.0506,131.0995,131.0343,131.0995,2821.0
2019-12-27 14:35:00,160.85,160.96,160.85,160.94,4411.0,131.1076,131.1973,131.1076,131.181,4411.0
2019-12-27 14:40:00,160.95,161.0,160.94,160.95,7561.0,131.1891,131.2299,131.181,131.1891,7561.0
2019-12-27 14:45:00,160.95,160.95,160.84,160.89,5276.0,131.1891,131.1891,131.0995,131.1402,5276.0
2019-12-27 14:50:00,160.92,161.0,160.89,160.92,5236.0,131.1647,131.2299,131.1402,131.1647,5236.0
2019-12-27 14:55:00,160.9,160.97,160.9,160.97,4451.0,131.1484,131.2054,131.1484,131.2054,4451.0
2019-12-27 15:00:00,160.95,160.99,160.86,160.86,2574.0,131.1891,131.2217,131.1158,131.1158,2574.0
2019-12-27 15:05:00,160.87,160.94,160.85,160.86,7212.0,131.1239,131.181,131.1076,131.1158,7212.0
2019-12-27 15:10:00,160.87,160.87,160.79,160.81,2000.0,131.1239,131.1239,131.0587,131.075,2000.0
2019-12-27 15:15:00,160.82,160.84,160.79,160.84,2904.0,131.0832,131.0995,131.0587,131.0995,2904.0
2019-12-27 15:20:00,160.84,160.92,160.81,160.84,11600.0,131.0995,131.1647,131.075,131.0995,11600.0
2019-12-27 15:25:00,160.84,160.85,160.76,160.8,4110.0,131.0995,131.1076,131.0343,131.0669,4110.0
2019-12-27 15:30:00,160.76,160.81,160.7,160.75,9234.0,131.0343,131.075,130.9854,131.0261,9234.0
2019-12-27 15:35:00,160.76,160.95,160.75,160.87,9008.0,131.0343,131.1891,131.0261,131.1239,9008.0
2019-12-27 15:40:00,160.87,160.87,160.71,160.73,9812.0,131.1239,131.1239,130.9935,131.0098,9812.0
2019-12-27 15:45:00,160.72,160.8,160.7,160.71,39569.0,131.0017,131.0669,130.9854,130.9935,39569.0
2019-12-27 15:50:00,160.7,160.73,160.56,160.72,25705.0,130.9854,131.0098,130.8712,131.0017,25705.0
2019-12-27 15:55:00,160.74,160.89,160.68,160.8,54464.0,131.018,131.1402,130.9691,131.0669,54464.0
2019-12-30 09:30:00,161.59,161.79,161.37,161.44,16640.0,131.7108,131.8738,131.5315,131.5885,16640.0
2019-12-30 09:35:00,161.58,161.71,161.3,161.5,12097.0,131.7026,131.8086,131.4744,131.6374,12097.0
2019-12-30 09:40:00,161.46,161.63,161.25,161.25,7347.0,131.6048,131.7434,131.4337,131.4337,7347.0
2019-12-30 09:45:00,161.31,161.45,161.15,161.23,20242.0,131.4826,131.5967,131.3521,131.4174,20242.0
2019-12-30 09:50:00,161.21,161.45,161.11,161.45,5577.0,131.4011,131.5967,131.3195,131.5967,5577.0
2019-12-30 09:55:00,161.47,161.52,161.22,161.36,11042.0,131.613,131.6537,131.4092,131.5233,11042.0
2019-12-30 10:00:00,161.36,161.43,161.24,161.27,10605.0,131.5233,131.5804,131.4255,131.45,10605.0
2019-12-30 10:05:00,161.29,161.36,161.16,161.32,9200.0,131.4663,131.5233,131.3603,131.4907,9200.0
2019-12-30 10:10:00,161.31,161.32,160.8,160.83,12760.0,131.4826,131.4907,131.0669,131.0913,12760.0
2019-12-30 10:15:00,160.81,161.1,160.73,161.04,6821.0,131.075,131.3114,131.0098,131.2625,6821.0
2019-12-30 10:20:00,160.98,161.07,160.78,160.78,11749.0,131.2136,131.2869,131.0506,131.0506,11749.0
2019-12-30 10:25:00,160.73,160.81,160.62,160.81,10065.0,131.0098,131.075,130.9201,131.075,10065.0
2019-12-30 10:30:00,160.8,160.9,160.65,160.67,15041.0,131.0669,131.1484,130.9446,130.9609,15041.0
2019-12-30 10:35:00,160.67,160.77,160.64,160.7,2400.0,130.9609,131.0424,130.9365,130.9854,2400.0
2019-12-30 10:40:00,160.69,160.9,160.68,160.75,9664.0,130.9772,131.1484,130.9691,131.0261,9664.0
2019-12-30 10:45:00,160.75,160.83,160.73,160.8,3617.0,131.0261,131.0913,131.0098,131.0669,3617.0
2019-12-30 10:50:00,160.77,161.08,160.76,161.08,3971.0,131.0424,131.2951,131.0343,131.2951,3971.0
2019-12-30 10:55:00,161.09,161.16,161.04,161.16,4334.0,131.3032,131.3603,131.2625,131.3603,4334.0
2019-12-30 11:00:00,161.21,161.21,161.01,161.17,6700.0,131.4011,131.4011,131.238,131.3685,6700.0
2019-12-30 11:05:00,161.18,161.18,161.06,161.11,4875.0,131.3766,131.3766,131.2788,131.3195,4875.0
2019-12-30 11:10:00,161.06,161.27,161.01,161.17,4501.0,131.2788,131.45,131.238,131.3685,4501.0
2019-12-30 11:15:00,161.17,161.25,161.14,161.18,6656.0,131.3685,131.4337,131.344,131.3766,6656.0
2019-12-30 11:20:00,161.17,161.2,161.1,161.12,4740.0,131.3685,131.3929,131.3114,131.3277,4740.0
2019-12-30 11:25:00,161.12,161.19,160.96,161.0,12490.0,131.3277,131.3848,131.1973,131.2299,12490.0
2019-12-30 11:30:00,160.98,161.0,160.92,160.94,6291.0,131.2136,131.2299,131.1647,131.181,6291.0
2019-12-30 11:35:00,160.92,161.03,160.92,161.02,3116.0,131.1647,131.2543,131.1647,131.2462,3116.0
2019-12-30 11:40:00,161.02,161.07,160.95,161.07,3702.0,131.2462,131.2869,131.1891,131.2869,3702.0
2019-12-30 11:45:00,161.08,161.09,161.03,161.07,4727.0,131.2951,131.3032,131.2543,131.2869,4727.0
2019-12-30 11:50:00,161.09,161.19,161.07,161.19,10994.0,131.3032,131.3848,131.2869,131.3848,10994.0
2019-12-30 11:55:00,161.17,161.18,161.12,161.15,4495.0,131.3685,131.3766,131.3277,131.3521,4495.0
2019-12-30 12:00:00,161.14,161.16,161.02,161.13,7597.0,131.344,131.3603,131.2462,131.3358,7597.0
2019-12-30 12:05:00,161.14,161.22,161.1,161.1,4800.0,131.344,131.4092,131.3114,131.3114,4800.0
2019-12-30 12:10:00,161.11,161.22,161.11,161.2,3415.0,131.3195,131.4092,131.3195,131.3929,3415.0
2019-12-30 12:15:00,161.23,161.32,161.18,161.28,7205.0,131.4174,131.4907,131.3766,131.4581,7205.0
2019-12-30 12:20:00,161.26,161.26,161.18,161.22,2700.0,131.4418,131.4418,131.3766,131.4092,2700.0
2019-12-30 12:25:00,161.21,161.29,161.2,161.26,6462.0,131.4011,131.4663,131.3929,131.4418,6462.0
2019-12-30 12:30:00,161.24,161.33,161.24,161.28,4202.0,131.4255,131.4989,131.4255,131.4581,4202.0
2019-12-30 12:35:00,161.33,161.35,161.28,161.3,3570.0,131.4989,131.5152,131.4581,131.4744,3570.0
2019-12-30 12:40:00,161.3,161.34,161.22,161.23,6538.0,131.4744,131.507,131.4092,131.4174,6538.0
2019-12-30 12:45:00,161.22,161.33,161.22,161.33,2946.0,131.4092,131.4989,131.4092,131.4989,2946.0
2019-12-30 12:50:00,161.32,161.4,161.32,161.33,5393.0,131.4907,131.5559,131.4907,131.4989,5393.0
2019-12-30 12:55:00,161.36,161.38,161.26,161.3,3223.0,131.5233,131.5396,131.4418,131.4744,3223.0
2019-12-30 13:00:00,161.26,161.29,161.15,161.15,3301.0,131.4418,131.4663,131.3521,131.3521,3301.0
2019-12-30 13:05:00,161.17,161.22,161.17,161.19,2975.0,131.3685,131.4092,131.3685,131.3848,2975.0
2019-12-30 13:10:00,161.2,161.2,161.14,161.14,2500.0,131.3929,131.3929,131.344,131.344,2500.0
2019-12-30 13:15:00,161.13,161.19,161.07,161.09,2825.0,131.3358,131.3848,131.2869,131.3032,2825.0
2019-12-30 13:20:00,161.07,161.07,161.01,161.04,6846.0,131.2869,131.2869,131.238,131.2625,6846.0
2019-12-30 13:25:00,161.05,161.06,160.98,160.98,4945.0,131.2706,131.2788,131.2136,131.2136,4945.0
2019-12-30 13:30:00,161.0,161.09,160.96,160.98,2100.0,131.2299,131.3032,131.1973,131.2136,2100.0
2019-12-30 13:35:00,160.95,160.96,160.87,160.92,3200.0,131.1891,131.1973,131.1239,131.1647,3200.0
2019-12-30 13:40:00,160.89,160.89,160.81,160.85,3268.0,131.1402,131.1402,131.075,131.1076,3268.0
2019-12-30 13:45:00,160.83,160.87,160.75,160.8,2850.0,131.0913,131.1239,131.0261,131.0669,2850.0
2019-12-30 13:50:00,160.8,160.86,160.8,160.82,5780.0,131.0669,131.1158,131.0669,131.0832,5780.0
2019-12-30 13:55:00,160.83,161.0,160.83,160.96,4008.0,131.0913,131.2299,131.0913,131.1973,4008.0
2019-12-30 14:00:00,160.94,160.94,160.73,160.76,5991.0,131.181,131.181,131.0098,131.0343,5991.0
2019-12-30 14:05:00,160.73,160.73,160.62,160.65,8450.0,131.0098,131.0098,130.9201,130.9446,8450.0
2019-12-30 14:10:00,160.65,160.65,160.59,160.6,4326.0,130.9446,130.9446,130.8957,130.9038,4326.0
2019-12-30 14:15:00,160.61,160.61,160.49,160.52,25141.0,130.912,130.912,130.8142,130.8386,25141.0
2019-12-30 14:20:00,160.51,160.57,160.46,160.52,10416.0,130.8305,130.8794,130.7897,130.8386,10416.0
2019-12-30 14:25:00,160.52,160.62,160.45,160.62,7046.0,130.8386,130.9201,130.7816,130.9201,7046.0
2019-12-30 14:30:00,160.62,160.62,160.44,160.46,7678.0,130.9201,130.9201,130.7734,130.7897,7678.0
2019-12-30 14:35:00,160.45,160.46,160.38,160.44,5955.0,130.7816,130.7897,130.7245,130.7734,5955.0
2019-12-30 14:40:00,160.43,160.46,160.32,160.34,12682.0,130.7653,130.7897,130.6756,130.6919,12682.0
2019-12-30 14:45:00,160.32,160.38,160.29,160.36,4945.0,130.6756,130.7245,130.6512,130.7082,4945.0
2019-12-30 14:50:00,160.36,160.44,160.36,160.39,4603.0,130.7082,130.7734,130.7082,130.7327,4603.0
2019-12-30 14:55:00,160.36,160.39,160.23,160.25,11733.0,130.7082,130.7327,130.6023,130.6186,11733.0
2019-12-30 15:00:00,160.22,160.4,160.22,160.38,6350.0,130.5941,130.7408,130.5941,130.7245,6350.0
2019-12-30 15:05:00,160.4,160.55,160.4,160.48,7024.0,130.7408,130.8631,130.7408,130.806,7024.0
2019-12-30 15:10:00,160.45,160.5,160.36,160.37,7893.0,130.7816,130.8223,130.7082,130.7164,7893.0
2019-12-30 15:15:00,160.36,160.45,160.36,160.39,9680.0,130.7082,130.7816,130.7082,130.7327,9680.0
2019-12-30 15:20:00,160.4,160.45,160.35,160.35,7715.0,130.7408,130.7816,130.7001,130.7001,7715.0
2019-12-30 15:25:00,160.35,160.39,160.31,160.37,10160.0,130.7001,130.7327,130.6675,130.7164,10160.0
2019-12-30 15:30:00,160.36,160.42,160.25,160.26,10091.0,130.7082,130.7571,130.6186,130.6267,10091.0
2019-12-30 15:35:00,160.26,160.37,160.19,160.29,15678.0,130.6267,130.7164,130.5697,130.6512,15678.0
2019-12-30 15:40:00,160.28,160.31,160.1,160.11,16258.0,130.643,130.6675,130.4963,130.5045,16258.0
2019-12-30 15:45:00,160.1,160.13,159.99,160.06,24514.0,130.4963,130.5208,130.4066,130.4637,24514.0
2019-12-30 15:50:00,160.03,160.11,159.92,160.07,32897.0,130.4392,130.5045,130.3496,130.4718,32897.0
2019-12-30 15:55:00,160.05,160.14,159.88,160.03,102404.0,130.4555,130.5289,130.317,130.4392,102404.0
2019-12-31 09:30:00,159.85,160.1,159.61,159.61,40537.0,130.2925,130.4963,130.0969,130.0969,40537.0
2019-12-31 09:35:00,159.69,159.88,159.62,159.74,8933.0,130.1621,130.317,130.1051,130.2029,8933.0
2019-12-31 09:40:00,159.71,159.86,159.55,159.85,8433.0,130.1784,130.3007,130.048,130.2925,8433.0
2019-12-31 09:45:00,159.87,160.0,159.8,160.0,5916.0,130.3088,130.4148,130.2518,130.4148,5916.0
2019-12-31 09:50:00,160.21,160.24,160.11,160.12,6374.0,130.586,130.6104,130.5045,130.5126,6374.0
2019-12-31 09:55:00,160.06,160.37,160.05,160.27,6599.0,130.4637,130.7164,130.4555,130.6349,6599.0
2019-12-31 10:00:00,160.25,160.28,160.05,160.18,5700.0,130.6186,130.643,130.4555,130.5615,5700.0
2019-12-31 10:05:00,160.25,160.28,160.04,160.28,5940.0,130.6186,130.643,130.4474,130.643,5940.0
2019-12-31 10:10:00,160.27,160.3,160.11,160.17,11779.0,130.6349,130.6593,130.5045,130.5534,11779.0
2019-12-31 10:15:00,160.17,160.18,159.98,160.06,14750.0,130.5534,130.5615,130.3985,130.4637,14750.0
2019-12-31 10:20:00,160.02,160.04,159.93,159.93,10485.0,130.4311,130.4474,130.3577,130.3577,10485.0
2019-12-31 10:25:00,159.94,159.96,159.73,159.73,5880.0,130.3659,130.3822,130.1947,130.1947,5880.0
2019-12-31 10:30:00,159.71,159.77,159.69,159.71,4000.0,130.1784,130.2273,130.1621,130.1784,4000.0
2019-12-31 10:35:00,159.73,159.75,159.59,159.64,9185.0,130.1947,130.211,130.0806,130.1214,9185.0
2019-12-31 10:40:00,159.6,159.63,159.33,159.33,7449.0,130.0888,130.1132,129.8687,129.8687,7449.0
2019-12-31 10:45:00,159.34,159.39,159.16,159.18,13355.0,129.8768,129.9176,129.7301,129.7464,13355.0
2019-12-31 10:50:00,159.17,159.28,159.14,159.28,7592.0,129.7383,129.8279,129.7138,129.8279,7592.0
2019-12-31 10:55:00,159.28,159.47,159.2,159.4,7312.0,129.8279,129.9828,129.7627,129.9257,7312.0
2019-12-31 11:00:00,159.35,159.43,159.3,159.38,4853.0,129.885,129.9502,129.8442,129.9094,4853.0
2019-12-31 11:05:00,159.38,159.45,159.19,159.21,7551.0,129.9094,129.9665,129.7546,129.7709,7551.0
2019-12-31 11:10:00,159.19,159.28,159.19,159.23,8097.0,129.7546,129.8279,129.7546,129.7872,8097.0
2019-12-31 11:15:00,159.21,159.37,159.21,159.36,10241.0,129.7709,129.9013,129.7709,129.8931,10241.0
2019-12-31 11:20:00,159.35,159.35,159.24,159.24,9591.0,129.885,129.885,129.7953,129.7953,9591.0
2019-12-31 11:25:00,159.24,159.3,159.18,159.19,8408.0,129.7953,129.8442,129.7464,129.7546,8408.0
2019-12-31 11:30:00,159.19,159.21,159.05,159.08,10071.0,129.7546,129.7709,129.6405,129.6649,10071.0
2019-12-31 11:35:00,159.08,159.16,158.99,159.16,11016.0,129.6649,129.7301,129.5915,129.7301,11016.0
2019-12-31 11:40:00,159.14,159.3,159.1,159.3,7527.0,129.7138,129.8442,129.6812,129.8442,7527.0
2019-12-31 11:45:00,159.34,159.5,159.34,159.44,8157.0,129.8768,130.0072,129.8768,129.9583,8157.0
2019-12-31 11:50:00,159.43,159.49,159.39,159.39,5861.0,129.9502,129.9991,129.9176,129.9176,5861.0
2019-12-31 11:55:00,159.38,159.46,159.38,159.39,4362.0,129.9094,129.9746,129.9094,129.9176,4362.0
2019-12-31 12:00:00,159.38,159.4,159.25,159.34,6251.0,129.9094,129.9257,129.8035,129.8768,6251.0
2019-12-31 12:05:00,159.34,159.36,159.21,159.23,7919.0,129.8768,129.8931,129.7709,129.7872,7919.0
2019-12-31 12:10:00,159.2,159.2,159.09,159.13,6015.0,129.7627,129.7627,129.6731,129.7057,6015.0
2019-12-31 12:15:00,159.11,159.22,159.11,159.15,4982.0,129.6894,129.779,129.6894,129.722,4982.0
2019-12-31 12:20:00,159.15,159.17,159.09,159.11,4953.0,129.722,129.7383,129.6731,129.6894,4953.0
2019-12-31 12:25:00,159.12,159.31,159.1,159.3,7294.0,129.6975,129.8524,129.6812,129.8442,7294.0
2019-12-31 12:30:00,159.31,159.39,159.27,159.33,10217.0,129.8524,129.9176,129.8198,129.8687,10217.0
2019-12-31 12:35:00,159.33,159.37,159.3,159.31,8680.0,129.8687,129.9013,129.8442,129.8524,8680.0
2019-12-31 12:40:00,159.31,159.34,159.25,159.25,3928.0,129.8524,129.8768,129.8035,129.8035,3928.0
2019-12-31 12:45:00,159.27,159.28,159.12,159.14,4377.0,129.8198,129.8279,129.6975,129.7138,4377.0
2019-12-31 12:50:00,159.15,159.19,159.12,159.15,5233.0,129.722,129.7546,129.6975,129.722,5233.0
2019-12-31 12:55:00,159.18,159.19,159.1,159.13,6708.0,129.7464,129.7546,129.6812,129.7057,6708.0
2019-12-31 13:00:00,159.11,159.22,159.1,159.15,6303.0,129.6894,129.779,129.6812,129.722,6303.0
2019-12-31 13:05:00,159.15,159.26,159.15,159.24,3100.0,129.722,129.8116,129.722,129.7953,3100.0
2019-12-31 13:10:00,159.24,159.25,159.21,159.23,4283.0,129.7953,129.8035,129.7709,129.7872,4283.0
2019-12-31 13:15:00,159.24,159.26,159.19,159.21,4602.0,129.7953,129.8116,129.7546,129.7709,4602.0
2019-12-31 13:20:00,159.25,159.29,159.18,159.21,5899.0,129.8035,129.8361,129.7464,129.7709,5899.0
2019-12-31 13:25:00,159.24,159.31,159.23,159.27,5153.0,129.7953,129.8524,129.7872,129.8198,5153.0
2019-12-31 13:30:00,159.28,159.3,159.24,159.28,5606.0,129.8279,129.8442,129.7953,129.8279,5606.0
2019-12-31 13:35:00,159.28,159.35,159.25,159.35,6046.0,129.8279,129.885,129.8035,129.885,6046.0
2019-12-31 13:40:00,159.34,159.42,159.31,159.31,4976.0,129.8768,129.942,129.8524,129.8524,4976.0
2019-12-31 13:45:00,159.31,159.38,159.3,159.36,5767.0,129.8524,129.9094,129.8442,129.8931,5767.0
2019-12-31 13:50:00,159.35,159.35,159.3,159.33,8392.0,129.885,129.885,129.8442,129.8687,8392.0
2019-12-31 13:55:00,159.33,159.44,159.33,159.42,6284.0,129.8687,129.9583,129.8687,129.942,6284.0
2019-12-31 14:00:00,159.41,159.41,159.34,159.35,5528.0,129.9339,129.9339,129.8768,129.885,5528.0
2019-12-31 14:05:00,159.36,159.4,159.27,159.28,7516.0,129.8931,129.9257,129.8198,129.8279,7516.0
2019-12-31 14:10:00,159.29,159.3,159.21,159.24,7368.0,129.8361,129.8442,129.7709,129.7953,7368.0
2019-12-31 14:15:00,159.25,159.33,159.24,159.3,8471.0,129.8035,129.8687,129.7953,129.8442,8471.0
2019-12-31 14:20:00,159.29,159.41,159.28,159.37,8200.0,129.8361,129.9339,129.8279,129.9013,8200.0
2019-12-31 14:25:00,159.38,159.46,159.37,159.39,8064.0,129.9094,129.9746,129.9013,129.9176,8064.0
2019-12-31 14:30:00,159.39,159.41,159.33,159.35,5300.0,129.9176,129.9339,129.8687,129.885,5300.0
2019-12-31 14:35:00,159.37,159.4,159.24,159.25,6239.0,129.9013,129.9257,129.7953,129.8035,6239.0
2019-12-31 14:40:00,159.26,159.28,159.23,159.24,5886.0,129.8116,129.8279,129.7872,129.7953,5886.0
2019-12-31 14:45:00,159.24,159.26,159.15,159.2,15881.0,129.7953,129.8116,129.722,129.7627,15881.0
2019-12-31 14:50:00,159.2,159.21,159.04,159.04,12624.0,129.7627,129.7709,129.6323,129.6323,12624.0
2019-12-31 14:55:00,159.04,159.1,159.03,159.06,12126.0,129.6323,129.6812,129.6242,129.6486,12126.0
2019-12-31 15:00:00,159.06,159.12,158.99,159.12,17261.0,129.6486,129.6975,129.5915,129.6975,17261.0
2019-12-31 15:05:00,159.12,159.12,159.06,159.11,9070.0,129.6975,129.6975,129.6486,129.6894,9070.0
2019-12-31 15:10:00,159.11,159.3,159.11,159.26,9862.0,129.6894,129.8442,129.6894,129.8116,9862.0
2019-12-31 15:15:00,159.27,159.35,159.19,159.32,14001.0,129.8198,129.885,129.7546,129.8605,14001.0
2019-12-31 15:20:00,159.33,159.42,159.33,159.42,12565.0,129.8687,129.942,129.8687,129.942,12565.0
2019-12-31 15:25:00,159.43,159.54,159.4,159.54,14627.0,129.9502,130.0398,129.9257,130.0398,14627.0
2019-12-31 15:30:00,159.56,159.58,159.52,159.55,19756.0,130.0562,130.0725,130.0235,130.048,19756.0
2019-12-31 15:35:00,159.54,159.54,159.4,159.49,11142.0,130.0398,130.0398,129.9257,129.9991,11142.0
2019-12-31 15:40:00,159.49,159.6,159.48,159.58,12991.0,129.9991,130.0888,129.9909,130.0725,12991.0
2019-12-31 15:45:00,159.59,159.62,159.5,159.53,22449.0,130.0806,130.1051,130.0072,130.0317,22449.0
2019-12-31 15:50:00,159.55,159.62,159.37,159.48,40246.0,130.048,130.1051,129.9013,129.9909,40246.0
2019-12-31 15:55:00,159.47,159.68,159.42,159.58,137338.0,129.9828,130.154,129.942,130.0725,137338.0
2020-01-02 09:30:00,159.75,160.1,159.51,159.81,26562.0,130.211,130.4963,130.0154,130.2599,26562.0
2020-01-02 09:35:00,159.86,160.06,159.65,159.81,10744.0,130.3007,130.4637,130.1295,130.2599,10744.0
2020-01-02 09:40:00,159.81,159.85,159.69,159.78,7343.0,130.2599,130.2925,130.1621,130.2355,7343.0
2020-01-02 09:45:00,159.8,159.83,159.68,159.73,16496.0,130.2518,130.2762,130.154,130.1947,16496.0
2020-01-02 09:50:00,159.73,159.82,159.66,159.79,14101.0,130.1947,130.2681,130.1377,130.2436,14101.0
2020-01-02 09:55:00,159.76,159.86,159.68,159.81,23063.0,130.2192,130.3007,130.154,130.2599,23063.0
2020-01-02 10:00:00,159.76,159.81,159.67,159.75,13949.0,130.2192,130.2599,130.1458,130.211,13949.0
2020-01-02 10:05:00,159.73,159.82,159.66,159.8,11638.0,130.1947,130.2681,130.1377,130.2518,11638.0
2020-01-02 10:10:00,159.81,159.81,159.44,159.45,10151.0,130.2599,130.2599,129.9583,129.9665,10151.0
2020-01-02 10:15:00,159.4,159.44,159.24,159.33,10669.0,129.9257,129.9583,129.7953,129.8687,10669.0
2020-01-02 10:20:00,159.31,159.49,159.21,159.28,9515.0,129.8524,129.9991,129.7709,129.8279,9515.0
2020-01-02 10:25:00,159.25,159.26,159.08,159.17,8526.0,129.8035,129.8116,129.6649,129.7383,8526.0
2020-01-02 10:30:00,159.18,159.25,159.08,159.24,7637.0,129.7464,129.8035,129.6649,129.7953,7637.0
2020-01-02 10:35:00,159.23,159.28,159.08,159.1,5143.0,129.7872,129.8279,129.6649,129.6812,5143.0
2020-01-02 10:40:00,159.06,159.22,159.06,159.17,10512.0,129.6486,129.779,129.6486,129.7383,10512.0
2020-01-02 10:45:00,159.17,159.17,158.9,159.0,24755.0,129.7383,129.7383,129.5182,129.5997,24755.0
2020-01-02 10:50:00,159.0,159.27,158.98,159.26,27645.0,129.5997,129.8198,129.5834,129.8116,27645.0
2020-01-02 10:55:00,159.24,159.35,159.17,159.21,35353.0,129.7953,129.885,129.7383,129.7709,35353.0
2020-01-02 11:00:00,159.18,159.33,159.08,159.09,48684.0,129.7464,129.8687,129.6649,129.6731,48684.0
2020-01-02 11:05:00,159.09,159.09,158.93,159.04,14896.0,129.6731,129.6731,129.5426,129.6323,14896.0
2020-01-02 11:10:00,159.05,159.21,159.02,159.14,17716.0,129.6405,129.7709,129.616,129.7138,17716.0
2020-01-02 11:15:00,159.14,159.17,159.01,159.03,25013.0,129.7138,129.7383,129.6079,129.6242,25013.0
2020-01-02 11:20:00,159.04,159.11,158.96,159.09,14153.0,129.6323,129.6894,129.5671,129.6731,14153.0
2020-01-02 11:25:00,159.11,159.15,158.95,159.11,37068.0,129.6894,129.722,129.5589,129.6894,37068.0
2020-01-02 11:30:00,159.11,159.24,159.04,159.1,108075.0,129.6894,129.7953,129.6323,129.6812,108075.0
2020-01-02 11:35:00,159.14,159.28,158.95,159.28,50328.0,129.7138,129.8279,129.5589,129.8279,50328.0
2020-01-02 11:40:00,159.27,159.38,159.12,159.35,10844.0,129.8198,129.9094,129.6975,129.885,10844.0
2020-01-02 11:45:00,159.32,159.37,159.27,159.3,11360.0,129.8605,129.9013,129.8198,129.8442,11360.0
2020-01-02 11:50:00,159.33,159.51,159.32,159.5,19389.0,129.8687,130.0154,129.8605,130.0072,19389.0
2020-01-02 11:55:00,159.49,159.61,159.49,159.6,18509.0,129.9991,130.0969,129.9991,130.0888,18509.0
2020-01-02 12:00:00,159.6,159.71,159.55,159.7,10095.0,130.0888,130.1784,130.048,130.1703,10095.0
2020-01-02 12:05:00,159.72,159.75,159.62,159.75,17965.0,130.1866,130.211,130.1051,130.211,17965.0
2020-01-02 12:10:00,159.75,159.8,159.69,159.78,8416.0,130.211,130.2518,130.1621,130.2355,8416.0
2020-01-02 12:15:00,159.75,159.87,159.75,159.85,17797.0,130.211,130.3088,130.211,130.2925,17797.0
2020-01-02 12:20:00,159.85,159.99,159.85,159.96,7639.0,130.2925,130.4066,130.2925,130.3822,7639.0
2020-01-02 12:25:00,159.95,160.0,159.92,159.94,9162.0,130.374,130.4148,130.3496,130.3659,9162.0
2020-01-02 12:30:00,160.0,160.0,159.88,159.91,6457.0,130.4148,130.4148,130.317,130.3414,6457.0
2020-01-02 12:35:00,159.91,160.01,159.9,160.0,12870.0,130.3414,130.4229,130.3333,130.4148,12870.0
2020-01-02 12:40:00,160.0,160.05,159.95,160.05,9360.0,130.4148,130.4555,130.374,130.4555,9360.0
2020-01-02 12:45:00,160.05,160.05,159.93,159.94,6063.0,130.4555,130.4555,130.3577,130.3659,6063.0
2020-01-02 12:50:00,159.95,160.0,159.9,159.91,5474.0,130.374,130.4148,130.3333,130.3414,5474.0
2020-01-02 12:55:00,159.9,159.9,159.71,159.75,7424.0,130.3333,130.3333,130.1784,130.211,7424.0
2020-01-02 13:00:00,159.75,159.76,159.63,159.69,5477.0,130.211,130.2192,130.1132,130.1621,5477.0
2020-01-02 13:05:00,159.69,159.69,159.51,159.55,7894.0,130.1621,130.1621,130.0154,130.048,7894.0
2020-01-02 13:10:00,159.54,159.58,159.48,159.5,5978.0,130.0398,130.0725,129.9909,130.0072,5978.0
2020-01-02 13:15:00,159.5,159.52,159.41,159.49,14502.0,130.0072,130.0235,129.9339,129.9991,14502.0
2020-01-02 13:20:00,159.46,159.5,159.4,159.5,6250.0,129.9746,130.0072,129.9257,130.0072,6250.0
2020-01-02 13:25:00,159.49,159.56,159.36,159.44,11922.0,129.9991,130.0562,129.8931,129.9583,11922.0
2020-01-02 13:30:00,159.49,159.6,159.49,159.57,6494.0,129.9991,130.0888,129.9991,130.0643,6494.0
2020-01-02 13:35:00,159.59,159.77,159.59,159.74,10825.0,130.0806,130.2273,130.0806,130.2029,10825.0
2020-01-02 13:40:00,159.76,159.77,159.66,159.7,8801.0,130.2192,130.2273,130.1377,130.1703,8801.0
2020-01-02 13:45:00,159.7,159.7,159.6,159.62,11329.0,130.1703,130.1703,130.0888,130.1051,11329.0
2020-01-02 13:50:00,159.59,159.7,159.58,159.58,11136.0,130.0806,130.1703,130.0725,130.0725,11136.0
2020-01-02 13:55:00,159.59,159.6,159.58,159.58,8148.0,130.0806,130.0888,130.0725,130.0725,8148.0
2020-01-02 14:00:00,159.57,159.62,159.53,159.53,6744.0,130.0643,130.1051,130.0317,130.0317,6744.0
2020-01-02 14:05:00,159.56,159.65,159.56,159.65,6467.0,130.0562,130.1295,130.0562,130.1295,6467.0
2020-01-02 14:10:00,159.67,159.8,159.65,159.8,4359.0,130.1458,130.2518,130.1295,130.2518,4359.0
2020-01-02 14:15:00,159.78,159.81,159.74,159.8,7854.0,130.2355,130.2599,130.2029,130.2518,7854.0
2020-01-02 14:20:00,159.78,159.9,159.78,159.84,9920.0,130.2355,130.3333,130.2355,130.2844,9920.0
2020-01-02 14:25:00,159.85,159.9,159.8,159.83,5090.0,130.2925,130.3333,130.2518,130.2762,5090.0
2020-01-02 14:30:00,159.81,159.9,159.78,159.86,9532.0,130.2599,130.3333,130.2355,130.3007,9532.0
2020-01-02 14:35:00,159.86,159.9,159.82,159.87,8464.0,130.3007,130.3333,130.2681,130.3088,8464.0
2020-01-02 14:40:00,159.85,160.0,159.83,160.0,21407.0,130.2925,130.4148,130.2762,130.4148,21407.0
2020-01-02 14:45:00,159.99,160.0,159.92,159.97,7986.0,130.4066,130.4148,130.3496,130.3903,7986.0
2020-01-02 14:50:00,159.99,160.0,159.94,159.97,14542.0,130.4066,130.4148,130.3659,130.3903,14542.0
2020-01-02 14:55:00,159.96,160.01,159.95,159.97,14200.0,130.3822,130.4229,130.374,130.3903,14200.0
2020-01-02 15:00:00,159.96,160.04,159.95,160.02,6000.0,130.3822,130.4474,130.374,130.4311,6000.0
2020-01-02 15:05:00,159.99,160.02,159.93,160.02,5351.0,130.4066,130.4311,130.3577,130.4311,5351.0
2020-01-02 15:10:00,160.01,160.1,160.01,160.07,6023.0,130.4229,130.4963,130.4229,130.4718,6023.0
2020-01-02 15:15:00,160.06,160.09,159.96,160.0,10647.0,130.4637,130.4882,130.3822,130.4148,10647.0
2020-01-02 15:20:00,160.0,160.0,159.97,160.0,18598.0,130.4148,130.4148,130.3903,130.4148,18598.0
2020-01-02 15:25:00,160.0,160.05,159.99,160.03,15289.0,130.4148,130.4555,130.4066,130.4392,15289.0
2020-01-02 15:30:00,160.05,160.05,159.98,160.05,21045.0,130.4555,130.4555,130.3985,130.4555,21045.0
2020-01-02 15:35:00,160.05,160.05,159.97,159.98,10354.0,130.4555,130.4555,130.3903,130.3985,10354.0
2020-01-02 15:40:00,159.97,160.01,159.92,159.95,35146.0,130.3903,130.4229,130.3496,130.374,35146.0
2020-01-02 15:45:00,159.93,160.0,159.87,159.98,28788.0,130.3577,130.4148,130.3088,130.3985,28788.0
2020-01-02 15:50:00,160.0,160.11,159.97,160.1,61787.0,130.4148,130.5045,130.3903,130.4963,61787.0
2020-01-02 15:55:00,160.1,160.37,160.02,160.37,91544.0,130.4963,130.7164,130.4311,130.7164,91544.0
2020-01-03 09:30:00,158.41,158.8,158.07,158.53,44920.0,129.1188,129.4367,128.8417,129.2166,44920.0
2020-01-03 09:35:00,158.53,158.7,157.96,158.06,22536.0,129.2166,129.3552,128.752,128.8335,22536.0
2020-01-03 09:40:00,158.1,158.42,157.99,158.25,10219.0,128.8661,129.1269,128.7765,128.9884,10219.0
2020-01-03 09:45:00,158.4,158.4,158.19,158.26,21309.0,129.1106,129.1106,128.9395,128.9965,21309.0
2020-01-03 09:50:00,158.26,158.42,158.18,158.23,28612.0,128.9965,129.1269,128.9313,128.9721,28612.0
2020-01-03 09:55:00,158.2,158.34,158.07,158.33,9681.0,128.9476,129.0617,128.8417,129.0536,9681.0
2020-01-03 10:00:00,158.29,158.29,157.43,157.58,18691.0,129.021,129.021,128.32,128.4423,18691.0
2020-01-03 10:05:00,157.67,157.9,157.62,157.88,6874.0,128.5156,128.7031,128.4749,128.6868,6874.0
2020-01-03 10:10:00,157.91,158.08,157.83,157.91,9375.0,128.7112,128.8498,128.646,128.7112,9375.0
2020-01-03 10:15:00,158.1,158.1,157.58,157.61,8922.0,128.8661,128.8661,128.4423,128.4667,8922.0
2020-01-03 10:20:00,157.62,157.89,157.48,157.89,12454.0,128.4749,128.6949,128.3608,128.6949,12454.0
2020-01-03 10:25:00,157.94,158.12,157.93,158.12,8796.0,128.7357,128.8824,128.7276,128.8824,8796.0
2020-01-03 10:30:00,158.11,158.21,157.99,158.21,13194.0,128.8743,128.9558,128.7765,128.9558,13194.0
2020-01-03 10:35:00,158.17,158.25,158.08,158.21,6170.0,128.9232,128.9884,128.8498,128.9558,6170.0
2020-01-03 10:40:00,158.25,158.4,158.12,158.4,18297.0,128.9884,129.1106,128.8824,129.1106,18297.0
2020-01-03 10:45:00,158.4,158.45,158.19,158.19,13319.0,129.1106,129.1514,128.9395,128.9395,13319.0
2020-01-03 10:50:00,158.2,158.31,158.09,158.27,6945.0,128.9476,129.0373,128.858,129.0047,6945.0
2020-01-03 10:55:00,158.35,158.4,158.17,158.29,7598.0,129.0699,129.1106,128.9232,129.021,7598.0
2020-01-03 11:00:00,158.29,158.46,158.28,158.32,5783.0,129.021,129.1596,129.0128,129.0454,5783.0
2020-01-03 11:05:00,158.36,158.46,158.33,158.46,4189.0,129.078,129.1596,129.0536,129.1596,4189.0
2020-01-03 11:10:00,158.46,158.56,158.26,158.55,7587.0,129.1596,129.2411,128.9965,129.2329,7587.0
2020-01-03 11:15:00,158.5,158.62,158.42,158.5,10051.0,129.1922,129.29,129.1269,129.1922,10051.0
2020-01-03 11:20:00,158.57,158.62,158.53,158.61,3015.0,129.2492,129.29,129.2166,129.2818,3015.0
2020-01-03 11:25:00,158.63,158.73,158.61,158.68,4167.0,129.2981,129.3796,129.2818,129.3389,4167.0
2020-01-03 11:30:00,158.65,158.88,158.6,158.88,19119.0,129.3144,129.5019,129.2737,129.5019,19119.0
2020-01-03 11:35:00,158.85,159.15,158.85,159.08,11620.0,129.4774,129.722,129.4774,129.6649,11620.0
2020-01-03 11:40:00,159.02,159.06,158.92,159.06,4875.0,129.616,129.6486,129.5345,129.6486,4875.0
2020-01-03 11:45:00,159.09,159.16,159.03,159.04,5780.0,129.6731,129.7301,129.6242,129.6323,5780.0
2020-01-03 11:50:00,159.05,159.11,158.99,159.11,5400.0,129.6405,129.6894,129.5915,129.6894,5400.0
2020-01-03 11:55:00,159.1,159.15,159.0,159.03,16926.0,129.6812,129.722,129.5997,129.6242,16926.0
2020-01-03 12:00:00,159.06,159.34,159.06,159.34,4293.0,129.6486,129.8768,129.6486,129.8768,4293.0
2020-01-03 12:05:00,159.38,159.43,159.29,159.31,5075.0,129.9094,129.9502,129.8361,129.8524,5075.0
2020-01-03 12:10:00,159.34,159.39,159.26,159.26,4736.0,129.8768,129.9176,129.8116,129.8116,4736.0
2020-01-03 12:15:00,159.31,159.39,159.3,159.36,3825.0,129.8524,129.9176,129.8442,129.8931,3825.0
2020-01-03 12:20:00,159.4,159.4,159.28,159.35,3995.0,129.9257,129.9257,129.8279,129.885,3995.0
2020-01-03 12:25:00,159.4,159.47,159.34,159.47,3000.0,129.9257,129.9828,129.8768,129.9828,3000.0
2020-01-03 12:30:00,159.45,159.48,159.4,159.41,4811.0,129.9665,129.9909,129.9257,129.9339,4811.0
2020-01-03 12:35:00,159.43,159.56,159.43,159.54,2955.0,129.9502,130.0562,129.9502,130.0398,2955.0
2020-01-03 12:40:00,159.53,159.55,159.43,159.48,5123.0,130.0317,130.048,129.9502,129.9909,5123.0
2020-01-03 12:45:00,159.47,159.47,159.38,159.39,3053.0,129.9828,129.9828,129.9094,129.9176,3053.0
2020-01-03 12:50:00,159.38,159.48,159.38,159.42,4759.0,129.9094,129.9909,129.9094,129.942,4759.0
2020-01-03 12:55:00,159.4,159.48,159.37,159.45,3300.0,129.9257,129.9909,129.9013,129.9665,3300.0
2020-01-03 13:00:00,159.46,159.54,159.45,159.54,4404.0,129.9746,130.0398,129.9665,130.0398,4404.0
2020-01-03 13:05:00,159.53,159.56,159.43,159.46,5050.0,130.0317,130.0562,129.9502,129.9746,5050.0
2020-01-03 13:10:00,159.46,159.55,159.45,159.45,5530.0,129.9746,130.048,129.9665,129.9665,5530.0
2020-01-03 13:15:00,159.41,159.42,159.32,159.39,4290.0,129.9339,129.942,129.8605,129.9176,4290.0
2020-01-03 13:20:00,159.38,159.5,159.38,159.5,4075.0,129.9094,130.0072,129.9094,130.0072,4075.0
2020-01-03 13:25:00,159.53,159.56,159.44,159.44,8225.0,130.0317,130.0562,129.9583,129.9583,8225.0
2020-01-03 13:30:00,159.45,159.47,158.96,158.96,13189.0,129.9665,129.9828,129.5671,129.5671,13189.0
2020-01-03 13:35:00,159.0,159.0,158.53,158.71,9030.0,129.5997,129.5997,129.2166,129.3633,9030.0
2020-01-03 13:40:00,158.79,159.05,158.75,159.0,5352.0,129.4285,129.6405,129.3959,129.5997,5352.0
2020-01-03 13:45:00,158.98,159.08,158.95,159.03,3666.0,129.5834,129.6649,129.5589,129.6242,3666.0
2020-01-03 13:50:00,158.99,159.13,158.99,159.0,6768.0,129.5915,129.7057,129.5915,129.5997,6768.0
2020-01-03 13:55:00,159.0,159.12,158.99,159.12,2925.0,129.5997,129.6975,129.5915,129.6975,2925.0
2020-01-03 14:00:00,159.14,159.15,158.88,158.89,5462.0,129.7138,129.722,129.5019,129.51,5462.0
2020-01-03 14:05:00,158.98,159.05,158.93,158.98,5112.0,129.5834,129.6405,129.5426,129.5834,5112.0
2020-01-03 14:10:00,158.93,158.95,158.88,158.91,2357.0,129.5426,129.5589,129.5019,129.5263,2357.0
2020-01-03 14:15:00,158.9,159.06,158.9,159.0,4888.0,129.5182,129.6486,129.5182,129.5997,4888.0
2020-01-03 14:20:00,159.0,159.01,158.92,158.96,3157.0,129.5997,129.6079,129.5345,129.5671,3157.0
2020-01-03 14:25:00,158.94,159.03,158.86,158.99,4768.0,129.5508,129.6242,129.4856,129.5915,4768.0
2020-01-03 14:30:00,158.99,159.05,158.96,159.05,3371.0,129.5915,129.6405,129.5671,129.6405,3371.0
2020-01-03 14:35:00,159.05,159.15,158.96,159.11,4193.0,129.6405,129.722,129.5671,129.6894,4193.0
2020-01-03 14:40:00,159.11,159.3,159.11,159.3,5147.0,129.6894,129.8442,129.6894,129.8442,5147.0
2020-01-03 14:45:00,159.3,159.36,159.25,159.29,9909.0,129.8442,129.8931,129.8035,129.8361,9909.0
2020-01-03 14:50:00,159.27,159.46,159.26,159.45,8006.0,129.8198,129.9746,129.8116,129.9665,8006.0
2020-01-03 14:55:00,159.44,159.45,159.3,159.34,8030.0,129.9583,129.9665,129.8442,129.8768,8030.0
2020-01-03 15:00:00,159.34,159.59,159.32,159.53,14101.0,129.8768,130.0806,129.8605,130.0317,14101.0
2020-01-03 15:05:00,159.54,159.54,159.44,159.54,7701.0,130.0398,130.0398,129.9583,130.0398,7701.0
2020-01-03 15:10:00,159.49,159.51,159.39,159.42,8101.0,129.9991,130.0154,129.9176,129.942,8101.0
2020-01-03 15:15:00,159.39,159.39,159.19,159.27,7501.0,129.9176,129.9176,129.7546,129.8198,7501.0
2020-01-03 15:20:00,159.31,159.32,159.04,159.09,11140.0,129.8524,129.8605,129.6323,129.6731,11140.0
2020-01-03 15:25:00,159.14,159.15,159.07,159.12,7873.0,129.7138,129.722,129.6568,129.6975,7873.0
2020-01-03 15:30:00,159.12,159.18,158.95,159.03,8095.0,129.6975,129.7464,129.5589,129.6242,8095.0
2020-01-03 15:35:00,159.02,159.2,158.96,159.01,16332.0,129.616,129.7627,129.5671,129.6079,16332.0
2020-01-03 15:40:00,158.97,159.13,158.97,159.09,5389.0,129.5752,129.7057,129.5752,129.6731,5389.0
2020-01-03 15:45:00,159.09,159.11,158.86,158.93,13722.0,129.6731,129.6894,129.4856,129.5426,13722.0
2020-01-03 15:50:00,158.92,159.2,158.89,158.98,17714.0,129.5345,129.7627,129.51,129.5834,17714.0
2020-01-03 15:55:00,158.97,159.04,158.81,158.82,74373.0,129.5752,129.6323,129.4448,129.453,74373.0
2020-01-06 09:30:00,158.1,158.1,157.45,157.78,33653.0,128.8661,128.8661,128.3363,128.6053,33653.0
2020-01-06 09:35:00,157.78,158.25,157.63,157.69,18924.0,128.6053,128.9884,128.483,128.5319,18924.0
2020-01-06 09:40:00,157.77,158.12,157.74,157.98,13188.0,128.5971,128.8824,128.5727,128.7683,13188.0
2020-01-06 09:45:00,157.95,158.03,157.82,157.95,17032.0,128.7439,128.8091,128.6379,128.7439,17032.0
2020-01-06 09:50:00,157.97,157.97,157.75,157.8,17696.0,128.7602,128.7602,128.5808,128.6216,17696.0
2020-01-06 09:55:00,157.76,158.12,157.68,157.86,24827.0,128.589,128.8824,128.5238,128.6705,24827.0
2020-01-06 10:00:00,157.87,158.07,157.69,158.05,13391.0,128.6786,128.8417,128.5319,128.8254,13391.0
2020-01-06 10:05:00,158.08,158.13,157.85,157.97,11684.0,128.8498,128.8906,128.6623,128.7602,11684.0
2020-01-06 10:10:00,158.01,158.11,157.64,157.73,8618.0,128.7928,128.8743,128.4912,128.5645,8618.0
2020-01-06 10:15:00,157.74,158.05,157.69,158.01,6374.0,128.5727,128.8254,128.5319,128.7928,6374.0
2020-01-06 10:20:00,158.0,158.09,157.95,158.03,6179.0,128.7846,128.858,128.7439,128.8091,6179.0
2020-01-06 10:25:00,158.04,158.23,157.99,158.21,6851.0,128.8172,128.9721,128.7765,128.9558,6851.0
2020-01-06 10:30:00,158.25,158.32,158.17,158.22,5282.0,128.9884,129.0454,128.9232,128.9639,5282.0
2020-01-06 10:35:00,158.17,158.47,158.16,158.46,9749.0,128.9232,129.1677,128.915,129.1596,9749.0
2020-01-06 10:40:00,158.49,158.61,158.43,158.58,5556.0,129.184,129.2818,129.1351,129.2574,5556.0
2020-01-06 10:45:00,158.59,158.69,158.46,158.59,7562.0,129.2655,129.347,129.1596,129.2655,7562.0
2020-01-06 10:50:00,158.57,158.58,158.44,158.46,6364.0,129.2492,129.2574,129.1432,129.1596,6364.0
2020-01-06 10:55:00,158.49,158.6,158.18,158.18,9125.0,129.184,129.2737,128.9313,128.9313,9125.0
2020-01-06 11:00:00,158.2,158.3,158.19,158.25,4065.0,128.9476,129.0291,128.9395,128.9884,4065.0
2020-01-06 11:05:00,158.28,158.46,158.22,158.4,6454.0,129.0128,129.1596,128.9639,129.1106,6454.0
2020-01-06 11:10:00,158.41,158.54,158.41,158.53,5944.0,129.1188,129.2248,129.1188,129.2166,5944.0
2020-01-06 11:15:00,158.53,158.53,158.19,158.21,12594.0,129.2166,129.2166,128.9395,128.9558,12594.0
2020-01-06 11:20:00,158.22,158.29,158.11,158.17,10362.0,128.9639,129.021,128.8743,128.9232,10362.0
2020-01-06 11:25:00,158.19,158.21,158.1,158.18,7419.0,128.9395,128.9558,128.8661,128.9313,7419.0
2020-01-06 11:30:00,158.21,158.37,158.2,158.33,4918.0,128.9558,129.0862,128.9476,129.0536,4918.0
2020-01-06 11:35:00,158.32,158.4,158.31,158.34,4585.0,129.0454,129.1106,129.0373,129.0617,4585.0
2020-01-06 11:40:00,158.39,158.42,158.32,158.37,3467.0,129.1025,129.1269,129.0454,129.0862,3467.0
2020-01-06 11:45:00,158.35,158.35,158.26,158.3,9631.0,129.0699,129.0699,128.9965,129.0291,9631.0
2020-01-06 11:50:00,158.28,158.31,158.16,158.19,5340.0,129.0128,129.0373,128.915,128.9395,5340.0
2020-01-06 11:55:00,158.25,158.37,158.24,158.26,6258.0,128.9884,129.0862,128.9802,128.9965,6258.0
2020-01-06 12:00:00,158.24,158.27,158.15,158.26,8175.0,128.9802,129.0047,128.9069,128.9965,8175.0
2020-01-06 12:05:00,158.28,158.36,158.22,158.35,5378.0,129.0128,129.078,128.9639,129.0699,5378.0
2020-01-06 12:10:00,158.43,158.57,158.43,158.44,6141.0,129.1351,129.2492,129.1351,129.1432,6141.0
2020-01-06 12:15:00,158.45,158.45,158.33,158.36,4827.0,129.1514,129.1514,129.0536,129.078,4827.0
2020-01-06 12:20:00,158.37,158.42,158.32,158.38,5921.0,129.0862,129.1269,129.0454,129.0943,5921.0
2020-01-06 12:25:00,158.36,158.42,158.3,158.38,3918.0,129.078,129.1269,129.0291,129.0943,3918.0
2020-01-06 12:30:00,158.43,158.47,158.41,158.43,2000.0,129.1351,129.1677,129.1188,129.1351,2000.0
2020-01-06 12:35:00,158.44,158.48,158.36,158.36,7270.0,129.1432,129.1759,129.078,129.078,7270.0
2020-01-06 12:40:00,158.36,158.49,158.35,158.46,3137.0,129.078,129.184,129.0699,129.1596,3137.0
2020-01-06 12:45:00,158.45,158.46,158.4,158.4,4794.0,129.1514,129.1596,129.1106,129.1106,4794.0
2020-01-06 12:50:00,158.41,158.41,158.26,158.31,3493.0,129.1188,129.1188,128.9965,129.0373,3493.0
2020-01-06 12:55:00,158.31,158.34,158.24,158.28,3523.0,129.0373,129.0617,128.9802,129.0128,3523.0
2020-01-06 13:00:00,158.3,158.32,158.24,158.26,3500.0,129.0291,129.0454,128.9802,128.9965,3500.0
2020-01-06 13:05:00,158.28,158.46,158.28,158.39,5504.0,129.0128,129.1596,129.0128,129.1025,5504.0
2020-01-06 13:10:00,158.38,158.41,158.33,158.39,4570.0,129.0943,129.1188,129.0536,129.1025,4570.0
2020-01-06 13:15:00,158.41,158.45,158.39,158.4,4507.0,129.1188,129.1514,129.1025,129.1106,4507.0
2020-01-06 13:20:00,158.39,158.45,158.38,158.45,4328.0,129.1025,129.1514,129.0943,129.1514,4328.0
2020-01-06 13:25:00,158.46,158.51,158.44,158.5,7050.0,129.1596,129.2003,129.1432,129.1922,7050.0
2020-01-06 13:30:00,158.5,158.5,158.42,158.46,6125.0,129.1922,129.1922,129.1269,129.1596,6125.0
2020-01-06 13:35:00,158.47,158.52,158.42,158.45,6751.0,129.1677,129.2085,129.1269,129.1514,6751.0
2020-01-06 13:40:00,158.46,158.46,158.28,158.31,4963.0,129.1596,129.1596,129.0128,129.0373,4963.0
2020-01-06 13:45:00,158.3,158.4,158.28,158.32,6055.0,129.0291,129.1106,129.0128,129.0454,6055.0
2020-01-06 13:50:00,158.32,158.35,158.25,158.27,4652.0,129.0454,129.0699,128.9884,129.0047,4652.0
2020-01-06 13:55:00,158.29,158.3,158.17,158.19,7548.0,129.021,129.0291,128.9232,128.9395,7548.0
2020-01-06 14:00:00,158.18,158.23,158.1,158.2,6050.0,128.9313,128.9721,128.8661,128.9476,6050.0
2020-01-06 14:05:00,158.22,158.25,158.19,158.22,7011.0,128.9639,128.9884,128.9395,128.9639,7011.0
2020-01-06 14:10:00,158.21,158.33,158.21,158.29,8794.0,128.9558,129.0536,128.9558,129.021,8794.0
2020-01-06 14:15:00,158.29,158.42,158.27,158.39,10798.0,129.021,129.1269,129.0047,129.1025,10798.0
2020-01-06 14:20:00,158.39,158.39,158.27,158.28,8888.0,129.1025,129.1025,129.0047,129.0128,8888.0
2020-01-06 14:25:00,158.27,158.27,158.2,158.26,7262.0,129.0047,129.0047,128.9476,128.9965,7262.0
2020-01-06 14:30:00,158.27,158.3,158.21,158.22,7200.0,129.0047,129.0291,128.9558,128.9639,7200.0
2020-01-06 14:35:00,158.23,158.26,158.15,158.18,7658.0,128.9721,128.9965,128.9069,128.9313,7658.0
2020-01-06 14:40:00,158.2,158.22,158.13,158.15,5945.0,128.9476,128.9639,128.8906,128.9069,5945.0
2020-01-06 14:45:00,158.15,158.15,158.04,158.06,8316.0,128.9069,128.9069,128.8172,128.8335,8316.0
2020-01-06 14:50:00,158.06,158.15,158.06,158.15,7397.0,128.8335,128.9069,128.8335,128.9069,7397.0
2020-01-06 14:55:00,158.12,158.23,158.1,158.19,6611.0,128.8824,128.9721,128.8661,128.9395,6611.0
2020-01-06 15:00:00,158.19,158.26,158.15,158.15,8695.0,128.9395,128.9965,128.9069,128.9069,8695.0
2020-01-06 15:05:00,158.15,158.17,158.04,158.08,6646.0,128.9069,128.9232,128.8172,128.8498,6646.0
2020-01-06 15:10:00,158.08,158.13,158.04,158.13,12605.0,128.8498,128.8906,128.8172,128.8906,12605.0
2020-01-06 15:15:00,158.1,158.18,158.1,158.11,5632.0,128.8661,128.9313,128.8661,128.8743,5632.0
2020-01-06 15:20:00,158.11,158.11,158.03,158.04,12458.0,128.8743,128.8743,128.8091,128.8172,12458.0
2020-01-06 15:25:00,158.03,158.04,157.95,158.03,8609.0,128.8091,128.8172,128.7439,128.8091,8609.0
2020-01-06 15:30:00,158.09,158.17,158.05,158.08,16140.0,128.858,128.9232,128.8254,128.8498,16140.0
2020-01-06 15:35:00,158.08,158.16,158.08,158.15,9315.0,128.8498,128.915,128.8498,128.9069,9315.0
2020-01-06 15:40:00,158.17,158.21,158.04,158.12,12931.0,128.9232,128.9558,128.8172,128.8824,12931.0
2020-01-06 15:45:00,158.12,158.2,158.08,158.18,21405.0,128.8824,128.9476,128.8498,128.9313,21405.0
2020-01-06 15:50:00,158.19,158.38,158.18,158.37,35506.0,128.9395,129.0943,128.9313,129.0862,35506.0
2020-01-06 15:55:00,158.36,158.57,158.33,158.5,74373.0,129.078,129.2492,129.0536,129.1922,74373.0
2020-01-07 09:30:00,157.43,157.76,157.02,157.68,28155.0,128.32,128.589,127.9858,128.5238,28155.0
2020-01-07 09:35:00,157.78,158.08,157.7,158.08,12815.0,128.6053,128.8498,128.5401,128.8498,12815.0
2020-01-07 09:40:00,158.09,158.13,157.73,157.81,8626.0,128.858,128.8906,128.5645,128.6297,8626.0
2020-01-07 09:45:00,157.77,157.78,157.44,157.6,12742.0,128.5971,128.6053,128.3282,128.4586,12742.0
2020-01-07 09:50:00,157.57,157.58,157.28,157.29,12884.0,128.4341,128.4423,128.1977,128.2059,12884.0
2020-01-07 09:55:00,157.31,157.44,157.2,157.41,10239.0,128.2222,128.3282,128.1325,128.3037,10239.0
2020-01-07 10:00:00,157.47,157.75,157.46,157.57,24425.0,128.3526,128.5808,128.3445,128.4341,24425.0
2020-01-07 10:05:00,157.6,157.6,157.31,157.31,13306.0,128.4586,128.4586,128.2222,128.2222,13306.0
2020-01-07 10:10:00,157.34,157.52,157.34,157.46,11366.0,128.2466,128.3934,128.2466,128.3445,11366.0
2020-01-07 10:15:00,157.46,157.74,157.46,157.61,15760.0,128.3445,128.5727,128.3445,128.4667,15760.0
2020-01-07 10:20:00,157.61,157.93,157.6,157.81,18591.0,128.4667,128.7276,128.4586,128.6297,18591.0
2020-01-07 10:25:00,157.79,158.06,157.69,158.06,13296.0,128.6134,128.8335,128.5319,128.8335,13296.0
2020-01-07 10:30:00,158.09,158.15,157.91,157.97,11204.0,128.858,128.9069,128.7112,128.7602,11204.0
2020-01-07 10:35:00,158.01,158.09,157.89,157.99,9666.0,128.7928,128.858,128.6949,128.7765,9666.0
2020-01-07 10:40:00,157.98,158.18,157.94,158.14,15940.0,128.7683,128.9313,128.7357,128.8987,15940.0
2020-01-07 10:45:00,158.17,158.22,158.06,158.22,9507.0,128.9232,128.9639,128.8335,128.9639,9507.0
2020-01-07 10:50:00,158.22,158.28,158.15,158.23,17956.0,128.9639,129.0128,128.9069,128.9721,17956.0
2020-01-07 10:55:00,158.24,158.4,158.15,158.27,12394.0,128.9802,129.1106,128.9069,129.0047,12394.0
2020-01-07 11:00:00,158.23,158.23,158.08,158.2,20714.0,128.9721,128.9721,128.8498,128.9476,20714.0
2020-01-07 11:05:00,158.24,158.4,158.16,158.16,20919.0,128.9802,129.1106,128.915,128.915,20919.0
2020-01-07 11:10:00,158.18,158.28,158.07,158.23,37277.0,128.9313,129.0128,128.8417,128.9721,37277.0
2020-01-07 11:15:00,158.22,158.22,158.02,158.06,10739.0,128.9639,128.9639,128.8009,128.8335,10739.0
2020-01-07 11:20:00,158.06,158.07,157.81,157.86,10138.0,128.8335,128.8417,128.6297,128.6705,10138.0
2020-01-07 11:25:00,157.86,157.99,157.78,157.84,9384.0,128.6705,128.7765,128.6053,128.6542,9384.0
2020-01-07 11:30:00,157.84,157.84,157.66,157.66,8827.0,128.6542,128.6542,128.5075,128.5075,8827.0
2020-01-07 11:35:00,157.68,157.7,157.56,157.58,11665.0,128.5238,128.5401,128.426,128.4423,11665.0
2020-01-07 11:40:00,157.56,157.59,157.49,157.5,9047.0,128.426,128.4504,128.3689,128.3771,9047.0
2020-01-07 11:45:00,157.52,157.66,157.52,157.58,9248.0,128.3934,128.5075,128.3934,128.4423,9248.0
2020-01-07 11:50:00,157.59,157.59,157.42,157.46,24296.0,128.4504,128.4504,128.3119,128.3445,24296.0
2020-01-07 11:55:00,157.48,157.52,157.21,157.23,52519.0,128.3608,128.3934,128.1407,128.157,52519.0
2020-01-07 12:00:00,157.25,157.4,157.25,157.29,11877.0,128.1733,128.2956,128.1733,128.2059,11877.0
2020-01-07 12:05:00,157.29,157.34,157.21,157.24,15539.0,128.2059,128.2466,128.1407,128.1651,15539.0
2020-01-07 12:10:00,157.22,157.27,157.16,157.2,15635.0,128.1488,128.1896,128.0999,128.1325,15635.0
2020-01-07 12:15:00,157.18,157.26,157.18,157.23,6980.0,128.1162,128.1814,128.1162,128.157,6980.0
2020-01-07 12:20:00,157.25,157.29,157.21,157.25,6317.0,128.1733,128.2059,128.1407,128.1733,6317.0
2020-01-07 12:25:00,157.23,157.3,157.19,157.19,32540.0,128.157,128.214,128.1244,128.1244,32540.0
2020-01-07 12:30:00,157.14,157.17,156.93,156.99,12787.0,128.0836,128.1081,127.9125,127.9614,12787.0
2020-01-07 12:35:00,156.97,157.01,156.82,156.83,6579.0,127.9451,127.9777,127.8228,127.8309,6579.0
2020-01-07 12:40:00,156.85,156.9,156.78,156.85,8698.0,127.8473,127.888,127.7902,127.8473,8698.0
2020-01-07 12:45:00,156.83,156.88,156.71,156.74,4875.0,127.8309,127.8717,127.7331,127.7576,4875.0
2020-01-07 12:50:00,156.71,156.73,156.61,156.67,9576.0,127.7331,127.7494,127.6516,127.7005,9576.0
2020-01-07 12:55:00,156.68,156.86,156.66,156.77,28029.0,127.7087,127.8554,127.6924,127.782,28029.0
2020-01-07 13:00:00,156.76,157.0,156.69,157.0,81501.0,127.7739,127.9695,127.7168,127.9695,81501.0
2020-01-07 13:05:00,156.98,157.13,156.85,156.92,45327.0,127.9532,128.0755,127.8473,127.9043,45327.0
2020-01-07 13:10:00,156.92,157.05,156.89,156.97,12153.0,127.9043,128.0103,127.8799,127.9451,12153.0
2020-01-07 13:15:00,156.99,157.02,156.92,156.98,12638.0,127.9614,127.9858,127.9043,127.9532,12638.0
2020-01-07 13:20:00,156.96,157.03,156.96,157.01,4413.0,127.9369,127.994,127.9369,127.9777,4413.0
2020-01-07 13:25:00,157.01,157.04,156.9,156.92,24102.0,127.9777,128.0021,127.888,127.9043,24102.0
2020-01-07 13:30:00,156.91,156.93,156.82,156.91,5819.0,127.8962,127.9125,127.8228,127.8962,5819.0
2020-01-07 13:35:00,156.89,156.92,156.83,156.86,13447.0,127.8799,127.9043,127.8309,127.8554,13447.0
2020-01-07 13:40:00,156.83,156.89,156.78,156.82,11430.0,127.8309,127.8799,127.7902,127.8228,11430.0
2020-01-07 13:45:00,156.78,156.96,156.78,156.95,7418.0,127.7902,127.9369,127.7902,127.9288,7418.0
2020-01-07 13:50:00,156.96,157.27,156.93,157.24,19464.0,127.9369,128.1896,127.9125,128.1651,19464.0
2020-01-07 13:55:00,157.24,157.31,157.14,157.24,20827.0,128.1651,128.2222,128.0836,128.1651,20827.0
2020-01-07 14:00:00,157.24,157.41,157.21,157.38,25993.0,128.1651,128.3037,128.1407,128.2793,25993.0
2020-01-07 14:05:00,157.39,157.56,157.38,157.56,5827.0,128.2874,128.426,128.2793,128.426,5827.0
2020-01-07 14:10:00,157.54,157.54,157.36,157.39,11084.0,128.4097,128.4097,128.2629,128.2874,11084.0
2020-01-07 14:15:00,157.37,157.54,157.36,157.54,8526.0,128.2711,128.4097,128.2629,128.4097,8526.0
2020-01-07 14:20:00,157.53,157.58,157.48,157.5,9469.0,128.4015,128.4423,128.3608,128.3771,9469.0
2020-01-07 14:25:00,157.53,157.55,157.49,157.54,8306.0,128.4015,128.4178,128.3689,128.4097,8306.0
2020-01-07 14:30:00,157.51,157.59,157.47,157.57,10176.0,128.3852,128.4504,128.3526,128.4341,10176.0
2020-01-07 14:35:00,157.57,157.63,157.47,157.47,12860.0,128.4341,128.483,128.3526,128.3526,12860.0
2020-01-07 14:40:00,157.46,157.5,157.37,157.47,11138.0,128.3445,128.3771,128.2711,128.3526,11138.0
2020-01-07 14:45:00,157.45,157.59,157.43,157.48,11682.0,128.3363,128.4504,128.32,128.3608,11682.0
2020-01-07 14:50:00,157.48,157.57,157.45,157.45,13375.0,128.3608,128.4341,128.3363,128.3363,13375.0
2020-01-07 14:55:00,157.45,157.59,157.42,157.58,9529.0,128.3363,128.4504,128.3119,128.4423,9529.0
2020-01-07 15:00:00,157.57,157.74,157.57,157.72,10669.0,128.4341,128.5727,128.4341,128.5564,10669.0
2020-01-07 15:05:00,157.72,157.73,157.59,157.65,7659.0,128.5564,128.5645,128.4504,128.4993,7659.0
2020-01-07 15:10:00,157.63,157.74,157.63,157.69,6430.0,128.483,128.5727,128.483,128.5319,6430.0
2020-01-07 15:15:00,157.67,157.82,157.65,157.82,6018.0,128.5156,128.6379,128.4993,128.6379,6018.0
2020-01-07 15:20:00,157.82,157.82,157.71,157.75,9009.0,128.6379,128.6379,128.5482,128.5808,9009.0
2020-01-07 15:25:00,157.76,157.79,157.64,157.64,9189.0,128.589,128.6134,128.4912,128.4912,9189.0
2020-01-07 15:30:00,157.64,157.69,157.55,157.56,12891.0,128.4912,128.5319,128.4178,128.426,12891.0
2020-01-07 15:35:00,157.53,157.53,157.36,157.36,8463.0,128.4015,128.4015,128.2629,128.2629,8463.0
2020-01-07 15:40:00,157.36,157.47,157.34,157.45,16800.0,128.2629,128.3526,128.2466,128.3363,16800.0
2020-01-07 15:45:00,157.44,157.58,157.4,157.52,21122.0,128.3282,128.4423,128.2956,128.3934,21122.0
2020-01-07 15:50:00,157.52,157.52,157.31,157.45,32161.0,128.3934,128.3934,128.2222,128.3363,32161.0
2020-01-07 15:55:00,157.43,157.45,157.23,157.26,78163.0,128.32,128.3363,128.157,128.1814,78163.0
2020-01-08 09:30:00,158.0,158.3,157.3,158.27,28139.0,128.7846,129.0291,128.214,129.0047,28139.0
2020-01-08 09:35:00,158.27,158.78,158.26,158.71,37078.0,129.0047,129.4204,128.9965,129.3633,37078.0
2020-01-08 09:40:00,158.67,159.16,158.66,158.89,13429.0,129.3307,129.7301,129.3226,129.51,13429.0
2020-01-08 09:45:00,158.9,158.9,158.23,158.27,11206.0,129.5182,129.5182,128.9721,129.0047,11206.0
2020-01-08 09:50:00,158.3,158.45,158.14,158.45,19813.0,129.0291,129.1514,128.8987,129.1514,19813.0
2020-01-08 09:55:00,158.58,158.69,158.47,158.69,8400.0,129.2574,129.347,129.1677,129.347,8400.0
2020-01-08 10:00:00,158.65,158.86,158.62,158.65,10450.0,129.3144,129.4856,129.29,129.3144,10450.0
2020-01-08 10:05:00,158.59,158.62,158.5,158.59,5190.0,129.2655,129.29,129.1922,129.2655,5190.0
2020-01-08 10:10:00,158.55,158.71,158.54,158.64,7266.0,129.2329,129.3633,129.2248,129.3063,7266.0
2020-01-08 10:15:00,158.63,158.73,158.44,158.47,9580.0,129.2981,129.3796,129.1432,129.1677,9580.0
2020-01-08 10:20:00,158.5,158.54,158.25,158.25,8933.0,129.1922,129.2248,128.9884,128.9884,8933.0
2020-01-08 10:25:00,158.27,158.34,158.12,158.34,6827.0,129.0047,129.0617,128.8824,129.0617,6827.0
2020-01-08 10:30:00,158.36,158.36,158.04,158.1,13758.0,129.078,129.078,128.8172,128.8661,13758.0
2020-01-08 10:35:00,158.14,158.21,158.09,158.12,12419.0,128.8987,128.9558,128.858,128.8824,12419.0
2020-01-08 10:40:00,158.13,158.24,158.04,158.04,10122.0,128.8906,128.9802,128.8172,128.8172,10122.0
2020-01-08 10:45:00,158.05,158.28,158.04,158.12,23232.0,128.8254,129.0128,128.8172,128.8824,23232.0
2020-01-08 10:50:00,158.12,158.21,157.96,158.17,8341.0,128.8824,128.9558,128.752,128.9232,8341.0
2020-01-08 10:55:00,158.12,158.3,158.08,158.24,9103.0,128.8824,129.0291,128.8498,128.9802,9103.0
2020-01-08 11:00:00,158.27,158.37,158.26,158.34,7849.0,129.0047,129.0862,128.9965,129.0617,7849.0
2020-01-08 11:05:00,158.31,158.46,158.27,158.43,7594.0,129.0373,129.1596,129.0047,129.1351,7594.0
2020-01-08 11:10:00,158.47,158.51,158.4,158.41,4994.0,129.1677,129.2003,129.1106,129.1188,4994.0
2020-01-08 11:15:00,158.4,158.49,158.38,158.47,5548.0,129.1106,129.184,129.0943,129.1677,5548.0
2020-01-08 11:20:00,158.49,158.49,158.27,158.27,6825.0,129.184,129.184,129.0047,129.0047,6825.0
2020-01-08 11:25:00,158.31,158.64,158.11,158.56,7796.0,129.0373,129.3063,128.8743,129.2411,7796.0
2020-01-08 11:30:00,158.56,158.57,158.27,158.41,15184.0,129.2411,129.2492,129.0047,129.1188,15184.0
2020-01-08 11:35:00,158.39,158.91,158.39,158.84,9655.0,129.1025,129.5263,129.1025,129.4693,9655.0
2020-01-08 11:40:00,158.9,159.29,158.84,159.29,17919.0,129.5182,129.8361,129.4693,129.8361,17919.0
2020-01-08 11:45:00,159.26,159.48,159.21,159.44,11718.0,129.8116,129.9909,129.7709,129.9583,11718.0
2020-01-08 11:50:00,159.41,159.61,159.4,159.43,7460.0,129.9339,130.0969,129.9257,129.9502,7460.0
2020-01-08 11:55:00,159.5,159.55,159.39,159.44,10979.0,130.0072,130.048,129.9176,129.9583,10979.0
2020-01-08 12:00:00,159.44,159.52,159.38,159.39,8000.0,129.9583,130.0235,129.9094,129.9176,8000.0
2020-01-08 12:05:00,159.42,159.44,159.33,159.39,5600.0,129.942,129.9583,129.8687,129.9176,5600.0
2020-01-08 12:10:00,159.38,159.42,159.27,159.27,8990.0,129.9094,129.942,129.8198,129.8198,8990.0
2020-01-08 12:15:00,159.23,159.3,159.2,159.21,8754.0,129.7872,129.8442,129.7627,129.7709,8754.0
2020-01-08 12:20:00,159.2,159.26,159.04,159.05,15333.0,129.7627,129.8116,129.6323,129.6405,15333.0
2020-01-08 12:25:00,159.11,159.34,159.11,159.27,11602.0,129.6894,129.8768,129.6894,129.8198,11602.0
2020-01-08 12:30:00,159.27,159.36,159.26,159.36,5380.0,129.8198,129.8931,129.8116,129.8931,5380.0
2020-01-08 12:35:00,159.32,159.32,159.12,159.14,5194.0,129.8605,129.8605,129.6975,129.7138,5194.0
2020-01-08 12:40:00,159.14,159.21,159.11,159.15,3450.0,129.7138,129.7709,129.6894,129.722,3450.0
2020-01-08 12:45:00,159.21,159.24,159.15,159.2,5319.0,129.7709,129.7953,129.722,129.7627,5319.0
2020-01-08 12:50:00,159.23,159.24,159.12,159.14,4222.0,129.7872,129.7953,129.6975,129.7138,4222.0
2020-01-08 12:55:00,159.18,159.2,159.09,159.09,2500.0,129.7464,129.7627,129.6731,129.6731,2500.0
2020-01-08 13:00:00,159.09,159.26,159.05,159.26,5522.0,129.6731,129.8116,129.6405,129.8116,5522.0
2020-01-08 13:05:00,159.28,159.28,159.12,159.17,5347.0,129.8279,129.8279,129.6975,129.7383,5347.0
2020-01-08 13:10:00,159.11,159.16,159.08,159.11,3493.0,129.6894,129.7301,129.6649,129.6894,3493.0
2020-01-08 13:15:00,159.1,159.17,159.04,159.15,5201.0,129.6812,129.7383,129.6323,129.722,5201.0
2020-01-08 13:20:00,159.2,159.31,159.17,159.17,4698.0,129.7627,129.8524,129.7383,129.7383,4698.0
2020-01-08 13:25:00,159.17,159.2,159.11,159.16,3387.0,129.7383,129.7627,129.6894,129.7301,3387.0
2020-01-08 13:30:00,159.17,159.24,159.14,159.24,3875.0,129.7383,129.7953,129.7138,129.7953,3875.0
2020-01-08 13:35:00,159.21,159.36,159.21,159.36,6232.0,129.7709,129.8931,129.7709,129.8931,6232.0
2020-01-08 13:40:00,159.36,159.45,159.35,159.4,8489.0,129.8931,129.9665,129.885,129.9257,8489.0
2020-01-08 13:45:00,159.42,159.5,159.4,159.47,11669.0,129.942,130.0072,129.9257,129.9828,11669.0
2020-01-08 13:50:00,159.47,159.5,159.43,159.45,10571.0,129.9828,130.0072,129.9502,129.9665,10571.0
2020-01-08 13:55:00,159.45,159.45,159.28,159.37,10036.0,129.9665,129.9665,129.8279,129.9013,10036.0
2020-01-08 14:00:00,159.38,159.46,159.34,159.44,11566.0,129.9094,129.9746,129.8768,129.9583,11566.0
2020-01-08 14:05:00,159.43,159.52,159.39,159.5,14188.0,129.9502,130.0235,129.9176,130.0072,14188.0
2020-01-08 14:10:00,159.49,159.57,159.48,159.5,6901.0,129.9991,130.0643,129.9909,130.0072,6901.0
2020-01-08 14:15:00,159.44,159.45,159.39,159.42,5068.0,129.9583,129.9665,129.9176,129.942,5068.0
2020-01-08 14:20:00,159.39,159.52,159.39,159.5,7972.0,129.9176,130.0235,129.9176,130.0072,7972.0
2020-01-08 14:25:00,159.47,159.51,159.45,159.47,10310.0,129.9828,130.0154,129.9665,129.9828,10310.0
2020-01-08 14:30:00,159.48,159.56,159.42,159.48,14163.0,129.9909,130.0562,129.942,129.9909,14163.0
2020-01-08 14:35:00,159.48,159.58,159.45,159.52,6270.0,129.9909,130.0725,129.9665,130.0235,6270.0
2020-01-08 14:40:00,159.5,159.6,159.49,159.54,15760.0,130.0072,130.0888,129.9991,130.0398,15760.0
2020-01-08 14:45:00,159.54,159.73,159.49,159.71,11738.0,130.0398,130.1947,129.9991,130.1784,11738.0
2020-01-08 14:50:00,159.69,159.72,159.62,159.65,8490.0,130.1621,130.1866,130.1051,130.1295,8490.0
2020-01-08 14:55:00,159.65,159.71,159.65,159.69,9436.0,130.1295,130.1784,130.1295,130.1621,9436.0
2020-01-08 15:00:00,159.7,159.72,159.65,159.69,13925.0,130.1703,130.1866,130.1295,130.1621,13925.0
2020-01-08 15:05:00,159.69,159.74,159.67,159.74,10501.0,130.1621,130.2029,130.1458,130.2029,10501.0
2020-01-08 15:10:00,159.74,159.8,159.69,159.78,10687.0,130.2029,130.2518,130.1621,130.2355,10687.0
2020-01-08 15:15:00,159.75,159.88,159.69,159.86,10848.0,130.211,130.317,130.1621,130.3007,10848.0
2020-01-08 15:20:00,159.84,159.91,159.81,159.88,10304.0,130.2844,130.3414,130.2599,130.317,10304.0
2020-01-08 15:25:00,159.85,159.87,159.72,159.75,10358.0,130.2925,130.3088,130.1866,130.211,10358.0
2020-01-08 15:30:00,159.72,159.81,159.6,159.67,17259.0,130.1866,130.2599,130.0888,130.1458,17259.0
2020-01-08 15:35:00,159.67,159.67,159.48,159.55,25998.0,130.1458,130.1458,129.9909,130.048,25998.0
2020-01-08 15:40:00,159.55,159.57,159.48,159.51,19535.0,130.048,130.0643,129.9909,130.0154,19535.0
2020-01-08 15:45:00,159.51,159.56,158.98,158.99,36633.0,130.0154,130.0562,129.5834,129.5915,36633.0
2020-01-08 15:50:00,158.98,159.13,158.97,159.06,45267.0,129.5834,129.7057,129.5752,129.6486,45267.0
2020-01-08 15:55:00,159.05,159.17,158.87,158.95,103178.0,129.6405,129.7383,129.4937,129.5589,103178.0
2020-01-09 09:30:00,160.38,161.25,160.3,160.66,68580.0,130.7245,131.4337,130.6593,130.9528,68580.0
2020-01-09 09:35:00,160.66,160.74,159.84,160.48,37113.0,130.9528,131.018,130.2844,130.806,37113.0
2020-01-09 09:40:00,160.4,160.55,160.18,160.37,30684.0,130.7408,130.8631,130.5615,130.7164,30684.0
2020-01-09 09:45:00,160.38,160.38,160.08,160.28,15844.0,130.7245,130.7245,130.48,130.643,15844.0
2020-01-09 09:50:00,160.28,160.64,160.28,160.64,16947.0,130.643,130.9365,130.643,130.9365,16947.0
2020-01-09 09:55:00,160.64,160.94,160.57,160.86,30963.0,130.9365,131.181,130.8794,131.1158,30963.0
2020-01-09 10:00:00,160.92,160.92,160.48,160.78,14332.0,131.1647,131.1647,130.806,131.0506,14332.0
2020-01-09 10:05:00,160.81,160.89,160.73,160.73,16664.0,131.075,131.1402,131.0098,131.0098,16664.0
2020-01-09 10:10:00,160.7,160.75,160.45,160.45,9722.0,130.9854,131.0261,130.7816,130.7816,9722.0
2020-01-09 10:15:00,160.45,160.58,160.39,160.57,11009.0,130.7816,130.8875,130.7327,130.8794,11009.0
2020-01-09 10:20:00,160.57,160.75,160.53,160.61,13883.0,130.8794,131.0261,130.8468,130.912,13883.0
2020-01-09 10:25:00,160.63,160.71,160.55,160.66,14072.0,130.9283,130.9935,130.8631,130.9528,14072.0
2020-01-09 10:30:00,160.68,160.77,160.62,160.69,26001.0,130.9691,131.0424,130.9201,130.9772,26001.0
2020-01-09 10:35:00,160.7,160.91,160.69,160.89,10044.0,130.9854,131.1565,130.9772,131.1402,10044.0
2020-01-09 10:40:00,160.95,161.03,160.81,160.81,16147.0,131.1891,131.2543,131.075,131.075,16147.0
2020-01-09 10:45:00,160.78,160.81,160.7,160.76,8341.0,131.0506,131.075,130.9854,131.0343,8341.0
2020-01-09 10:50:00,160.75,160.91,160.48,160.57,21925.0,131.0261,131.1565,130.806,130.8794,21925.0
2020-01-09 10:55:00,160.57,160.62,160.54,160.55,11143.0,130.8794,130.9201,130.8549,130.8631,11143.0
2020-01-09 11:00:00,160.55,160.62,160.44,160.44,14385.0,130.8631,130.9201,130.7734,130.7734,14385.0
2020-01-09 11:05:00,160.48,160.54,160.38,160.41,19393.0,130.806,130.8549,130.7245,130.749,19393.0
2020-01-09 11:10:00,160.39,160.52,160.35,160.41,8631.0,130.7327,130.8386,130.7001,130.749,8631.0
2020-01-09 11:15:00,160.39,160.41,160.19,160.21,7440.0,130.7327,130.749,130.5697,130.586,7440.0
2020-01-09 11:20:00,160.21,160.23,159.97,160.0,16497.0,130.586,130.6023,130.3903,130.4148,16497.0
2020-01-09 11:25:00,159.96,159.98,159.89,159.97,3163.0,130.3822,130.3985,130.3251,130.3903,3163.0
2020-01-09 11:30:00,159.98,160.07,159.96,160.02,7465.0,130.3985,130.4718,130.3822,130.4311,7465.0
2020-01-09 11:35:00,160.05,160.26,160.04,160.2,8570.0,130.4555,130.6267,130.4474,130.5778,8570.0
2020-01-09 11:40:00,160.2,160.29,160.19,160.22,14180.0,130.5778,130.6512,130.5697,130.5941,14180.0
2020-01-09 11:45:00,160.23,160.34,160.15,160.31,11322.0,130.6023,130.6919,130.5371,130.6675,11322.0
2020-01-09 11:50:00,160.36,160.52,160.34,160.51,8541.0,130.7082,130.8386,130.6919,130.8305,8541.0
2020-01-09 11:55:00,160.5,160.54,160.35,160.43,6625.0,130.8223,130.8549,130.7001,130.7653,6625.0
2020-01-09 12:00:00,160.4,160.49,160.34,160.42,8616.0,130.7408,130.8142,130.6919,130.7571,8616.0
2020-01-09 12:05:00,160.41,160.43,160.35,160.35,5938.0,130.749,130.7653,130.7001,130.7001,5938.0
2020-01-09 12:10:00,160.38,160.47,160.32,160.37,8536.0,130.7245,130.7979,130.6756,130.7164,8536.0
2020-01-09 12:15:00,160.39,160.44,160.29,160.32,7698.0,130.7327,130.7734,130.6512,130.6756,7698.0
2020-01-09 12:20:00,160.32,160.34,160.22,160.25,10288.0,130.6756,130.6919,130.5941,130.6186,10288.0
2020-01-09 12:25:00,160.24,160.25,160.14,160.21,14141.0,130.6104,130.6186,130.5289,130.586,14141.0
2020-01-09 12:30:00,160.2,160.2,160.02,160.02,11125.0,130.5778,130.5778,130.4311,130.4311,11125.0
2020-01-09 12:35:00,160.04,160.15,160.03,160.07,13447.0,130.4474,130.5371,130.4392,130.4718,13447.0
2020-01-09 12:40:00,160.11,160.19,160.06,160.09,10362.0,130.5045,130.5697,130.4637,130.4882,10362.0
2020-01-09 12:45:00,160.11,160.27,160.09,160.24,13355.0,130.5045,130.6349,130.4882,130.6104,13355.0
2020-01-09 12:50:00,160.23,160.4,160.23,160.38,3744.0,130.6023,130.7408,130.6023,130.7245,3744.0
2020-01-09 12:55:00,160.37,160.49,160.34,160.47,4512.0,130.7164,130.8142,130.6919,130.7979,4512.0
2020-01-09 13:00:00,160.47,160.51,160.33,160.48,8250.0,130.7979,130.8305,130.6838,130.806,8250.0
2020-01-09 13:05:00,160.5,160.5,160.36,160.37,7160.0,130.8223,130.8223,130.7082,130.7164,7160.0
2020-01-09 13:10:00,160.34,160.56,160.32,160.48,4639.0,130.6919,130.8712,130.6756,130.806,4639.0
2020-01-09 13:15:00,160.46,160.56,160.35,160.38,7167.0,130.7897,130.8712,130.7001,130.7245,7167.0
2020-01-09 13:20:00,160.39,160.4,160.29,160.29,5100.0,130.7327,130.7408,130.6512,130.6512,5100.0
2020-01-09 13:25:00,160.3,160.35,160.27,160.34,2807.0,130.6593,130.7001,130.6349,130.6919,2807.0
2020-01-09 13:30:00,160.33,160.36,160.29,160.32,3809.0,130.6838,130.7082,130.6512,130.6756,3809.0
2020-01-09 13:35:00,160.3,160.35,160.29,160.33,3300.0,130.6593,130.7001,130.6512,130.6838,3300.0
2020-01-09 13:40:00,160.32,160.36,160.21,160.22,3625.0,130.6756,130.7082,130.586,130.5941,3625.0
2020-01-09 13:45:00,160.22,160.28,160.18,160.18,2701.0,130.5941,130.643,130.5615,130.5615,2701.0
2020-01-09 13:50:00,160.19,160.25,160.14,160.17,5227.0,130.5697,130.6186,130.5289,130.5534,5227.0
2020-01-09 13:55:00,160.19,160.25,160.17,160.21,4246.0,130.5697,130.6186,130.5534,130.586,4246.0
2020-01-09 14:00:00,160.18,160.33,160.16,160.22,4151.0,130.5615,130.6838,130.5452,130.5941,4151.0
2020-01-09 14:05:00,160.21,160.24,160.12,160.24,4037.0,130.586,130.6104,130.5126,130.6104,4037.0
2020-01-09 14:10:00,160.24,160.37,160.2,160.37,4321.0,130.6104,130.7164,130.5778,130.7164,4321.0
2020-01-09 14:15:00,160.39,160.42,160.22,160.24,3510.0,130.7327,130.7571,130.5941,130.6104,3510.0
2020-01-09 14:20:00,160.27,160.33,160.23,160.25,4212.0,130.6349,130.6838,130.6023,130.6186,4212.0
2020-01-09 14:25:00,160.27,160.38,160.27,160.34,3902.0,130.6349,130.7245,130.6349,130.6919,3902.0
2020-01-09 14:30:00,160.35,160.4,160.31,160.38,6039.0,130.7001,130.7408,130.6675,130.7245,6039.0
2020-01-09 14:35:00,160.4,160.53,160.38,160.51,15264.0,130.7408,130.8468,130.7245,130.8305,15264.0
2020-01-09 14:40:00,160.53,160.56,160.49,160.49,4258.0,130.8468,130.8712,130.8142,130.8142,4258.0
2020-01-09 14:45:00,160.49,160.49,160.27,160.35,7878.0,130.8142,130.8142,130.6349,130.7001,7878.0
2020-01-09 14:50:00,160.35,160.35,160.25,160.29,7892.0,130.7001,130.7001,130.6186,130.6512,7892.0
2020-01-09 14:55:00,160.29,160.36,160.24,160.33,8759.0,130.6512,130.7082,130.6104,130.6838,8759.0
2020-01-09 15:00:00,160.31,160.31,160.17,160.22,8156.0,130.6675,130.6675,130.5534,130.5941,8156.0
2020-01-09 15:05:00,160.21,160.28,160.16,160.16,12362.0,130.586,130.643,130.5452,130.5452,12362.0
2020-01-09 15:10:00,160.18,160.2,160.12,160.13,11749.0,130.5615,130.5778,130.5126,130.5208,11749.0
2020-01-09 15:15:00,160.12,160.26,160.11,160.26,5548.0,130.5126,130.6267,130.5045,130.6267,5548.0
2020-01-09 15:20:00,160.26,160.38,160.23,160.33,10440.0,130.6267,130.7245,130.6023,130.6838,10440.0
2020-01-09 15:25:00,160.33,160.38,160.26,160.37,14237.0,130.6838,130.7245,130.6267,130.7164,14237.0
2020-01-09 15:30:00,160.38,160.51,160.36,160.45,15098.0,130.7245,130.8305,130.7082,130.7816,15098.0
2020-01-09 15:35:00,160.45,160.48,160.38,160.42,9832.0,130.7816,130.806,130.7245,130.7571,9832.0
2020-01-09 15:40:00,160.43,160.44,160.37,160.43,17915.0,130.7653,130.7734,130.7164,130.7653,17915.0
2020-01-09 15:45:00,160.44,160.53,160.44,160.46,36913.0,130.7734,130.8468,130.7734,130.7897,36913.0
2020-01-09 15:50:00,160.48,160.76,160.46,160.73,48676.0,130.806,131.0343,130.7897,131.0098,48676.0
2020-01-09 15:55:00,160.74,160.83,160.65,160.81,107809.0,131.018,131.0913,130.9446,131.075,107809.0
2020-01-10 09:30:00,160.98,160.98,160.38,160.59,15660.0,131.2136,131.2136,130.7245,130.8957,15660.0
2020-01-10 09:35:00,160.72,160.76,160.27,160.27,12165.0,131.0017,131.0343,130.6349,130.6349,12165.0
2020-01-10 09:40:00,160.25,160.31,160.05,160.18,11104.0,130.6186,130.6675,130.4555,130.5615,11104.0
2020-01-10 09:45:00,160.17,160.39,160.09,160.39,15910.0,130.5534,130.7327,130.4882,130.7327,15910.0
2020-01-10 09:50:00,160.53,160.53,160.24,160.24,21827.0,130.8468,130.8468,130.6104,130.6104,21827.0
2020-01-10 09:55:00,160.28,160.43,160.2,160.43,16534.0,130.643,130.7653,130.5778,130.7653,16534.0
2020-01-10 10:00:00,160.43,160.62,160.39,160.54,11771.0,130.7653,130.9201,130.7327,130.8549,11771.0
2020-01-10 10:05:00,160.56,160.83,160.55,160.59,9683.0,130.8712,131.0913,130.8631,130.8957,9683.0
2020-01-10 10:10:00,160.61,160.7,160.48,160.57,8602.0,130.912,130.9854,130.806,130.8794,8602.0
2020-01-10 10:15:00,160.61,160.87,160.6,160.73,13170.0,130.912,131.1239,130.9038,131.0098,13170.0
2020-01-10 10:20:00,160.69,160.74,160.59,160.71,5388.0,130.9772,131.018,130.8957,130.9935,5388.0
2020-01-10 10:25:00,160.73,160.79,160.6,160.74,13893.0,131.0098,131.0587,130.9038,131.018,13893.0
2020-01-10 10:30:00,160.72,160.74,160.37,160.47,17345.0,131.0017,131.018,130.7164,130.7979,17345.0
2020-01-10 10:35:00,160.47,160.47,160.33,160.36,10343.0,130.7979,130.7979,130.6838,130.7082,10343.0
2020-01-10 10:40:00,160.38,160.45,160.22,160.25,10669.0,130.7245,130.7816,130.5941,130.6186,10669.0
2020-01-10 10:45:00,160.21,160.27,159.92,159.92,8847.0,130.586,130.6349,130.3496,130.3496,8847.0
2020-01-10 10:50:00,159.96,159.97,159.87,159.87,8046.0,130.3822,130.3903,130.3088,130.3088,8046.0
2020-01-10 10:55:00,159.91,160.08,159.9,159.96,38514.0,130.3414,130.48,130.3333,130.3822,38514.0
2020-01-10 11:00:00,159.94,159.96,159.72,159.72,30535.0,130.3659,130.3822,130.1866,130.1866,30535.0
2020-01-10 11:05:00,159.73,159.82,159.65,159.73,48900.0,130.1947,130.2681,130.1295,130.1947,48900.0
2020-01-10 11:10:00,159.73,159.97,159.72,159.91,29284.0,130.1947,130.3903,130.1866,130.3414,29284.0
2020-01-10 11:15:00,159.92,159.95,159.58,159.67,11552.0,130.3496,130.374,130.0725,130.1458,11552.0
2020-01-10 11:20:00,159.67,159.76,159.4,159.5,20184.0,130.1458,130.2192,129.9257,130.0072,20184.0
2020-01-10 11:25:00,159.51,159.64,159.48,159.56,18938.0,130.0154,130.1214,129.9909,130.0562,18938.0
2020-01-10 11:30:00,159.57,159.6,159.38,159.42,46074.0,130.0643,130.0888,129.9094,129.942,46074.0
2020-01-10 11:35:00,159.4,159.61,159.36,159.61,15850.0,129.9257,130.0969,129.8931,130.0969,15850.0
2020-01-10 11:40:00,159.59,159.63,159.37,159.4,13417.0,130.0806,130.1132,129.9013,129.9257,13417.0
2020-01-10 11:45:00,159.45,159.5,159.39,159.4,9801.0,129.9665,130.0072,129.9176,129.9257,9801.0
2020-01-10 11:50:00,159.46,159.57,159.42,159.56,15238.0,129.9746,130.0643,129.942,130.0562,15238.0
2020-01-10 11:55:00,159.59,159.66,159.54,159.57,6996.0,130.0806,130.1377,130.0398,130.0643,6996.0
2020-01-10 12:00:00,159.54,159.61,159.43,159.53,27006.0,130.0398,130.0969,129.9502,130.0317,27006.0
2020-01-10 12:05:00,159.56,159.6,159.48,159.5,36644.0,130.0562,130.0888,129.9909,130.0072,36644.0
2020-01-10 12:10:00,159.5,159.79,159.46,159.79,14299.0,130.0072,130.2436,129.9746,130.2436,14299.0
2020-01-10 12:15:00,159.79,159.79,159.61,159.71,15682.0,130.2436,130.2436,130.0969,130.1784,15682.0
2020-01-10 12:20:00,159.71,159.77,159.65,159.71,9788.0,130.1784,130.2273,130.1295,130.1784,9788.0
2020-01-10 12:25:00,159.68,159.86,159.67,159.86,8269.0,130.154,130.3007,130.1458,130.3007,8269.0
2020-01-10 12:30:00,159.87,159.92,159.83,159.9,6773.0,130.3088,130.3496,130.2762,130.3333,6773.0
2020-01-10 12:35:00,159.88,160.07,159.85,160.07,7001.0,130.317,130.4718,130.2925,130.4718,7001.0
2020-01-10 12:40:00,160.07,160.09,160.01,160.01,5527.0,130.4718,130.4882,130.4229,130.4229,5527.0
2020-01-10 12:45:00,160.0,160.04,159.93,160.03,6343.0,130.4148,130.4474,130.3577,130.4392,6343.0
2020-01-10 12:50:00,160.03,160.07,159.98,159.98,7390.0,130.4392,130.4718,130.3985,130.3985,7390.0
2020-01-10 12:55:00,159.97,160.01,159.91,159.95,6697.0,130.3903,130.4229,130.3414,130.374,6697.0
2020-01-10 13:00:00,159.95,159.95,159.86,159.89,11627.0,130.374,130.374,130.3007,130.3251,11627.0
2020-01-10 13:05:00,159.89,159.93,159.87,159.87,7693.0,130.3251,130.3577,130.3088,130.3088,7693.0
2020-01-10 13:10:00,159.86,159.87,159.76,159.79,10700.0,130.3007,130.3088,130.2192,130.2436,10700.0
2020-01-10 13:15:00,159.8,159.86,159.79,159.84,4886.0,130.2518,130.3007,130.2436,130.2844,4886.0
2020-01-10 13:20:00,159.84,159.9,159.83,159.86,6939.0,130.2844,130.3333,130.2762,130.3007,6939.0
2020-01-10 13:25:00,159.87,159.92,159.81,159.84,5949.0,130.3088,130.3496,130.2599,130.2844,5949.0
2020-01-10 13:30:00,159.84,159.84,159.75,159.75,37475.0,130.2844,130.2844,130.211,130.211,37475.0
2020-01-10 13:35:00,159.77,159.78,159.7,159.7,17165.0,130.2273,130.2355,130.1703,130.1703,17165.0
2020-01-10 13:40:00,159.7,159.76,159.7,159.74,12795.0,130.1703,130.2192,130.1703,130.2029,12795.0
2020-01-10 13:45:00,159.75,159.8,159.7,159.78,11647.0,130.211,130.2518,130.1703,130.2355,11647.0
2020-01-10 13:50:00,159.78,159.78,159.65,159.73,49167.0,130.2355,130.2355,130.1295,130.1947,49167.0
2020-01-10 13:55:00,159.71,159.78,159.7,159.7,10886.0,130.1784,130.2355,130.1703,130.1703,10886.0
2020-01-10 14:00:00,159.67,159.69,159.63,159.68,6986.0,130.1458,130.1621,130.1132,130.154,6986.0
2020-01-10 14:05:00,159.65,159.71,159.64,159.71,8535.0,130.1295,130.1784,130.1214,130.1784,8535.0
2020-01-10 14:10:00,159.71,159.73,159.62,159.64,7861.0,130.1784,130.1947,130.1051,130.1214,7861.0
2020-01-10 14:15:00,159.65,159.76,159.64,159.75,6369.0,130.1295,130.2192,130.1214,130.211,6369.0
2020-01-10 14:20:00,159.74,159.81,159.73,159.74,25172.0,130.2029,130.2599,130.1947,130.2029,25172.0
2020-01-10 14:25:00,159.73,159.78,159.7,159.75,14299.0,130.1947,130.2355,130.1703,130.211,14299.0
2020-01-10 14:30:00,159.74,159.76,159.67,159.72,19267.0,130.2029,130.2192,130.1458,130.1866,19267.0
2020-01-10 14:35:00,159.73,159.74,159.54,159.56,8638.0,130.1947,130.2029,130.0398,130.0562,8638.0
2020-01-10 14:40:00,159.55,159.55,159.4,159.41,7796.0,130.048,130.048,129.9257,129.9339,7796.0
2020-01-10 14:45:00,159.42,159.45,159.26,159.27,34817.0,129.942,129.9665,129.8116,129.8198,34817.0
2020-01-10 14:50:00,159.27,159.3,159.21,159.28,16022.0,129.8198,129.8442,129.7709,129.8279,16022.0
2020-01-10 14:55:00,159.28,159.28,159.17,159.2,9159.0,129.8279,129.8279,129.7383,129.7627,9159.0
2020-01-10 15:00:00,159.19,159.19,159.09,159.15,17801.0,129.7546,129.7546,129.6731,129.722,17801.0
2020-01-10 15:05:00,159.17,159.17,159.0,159.06,13050.0,129.7383,129.7383,129.5997,129.6486,13050.0
2020-01-10 15:10:00,159.03,159.09,158.89,158.91,15451.0,129.6242,129.6731,129.51,129.5263,15451.0
2020-01-10 15:15:00,158.92,159.0,158.89,158.93,12810.0,129.5345,129.5997,129.51,129.5426,12810.0
2020-01-10 15:20:00,158.95,159.06,158.9,159.03,10553.0,129.5589,129.6486,129.5182,129.6242,10553.0
2020-01-10 15:25:00,159.03,159.04,158.9,158.95,18130.0,129.6242,129.6323,129.5182,129.5589,18130.0
2020-01-10 15:30:00,158.96,158.97,158.69,158.69,20646.0,129.5671,129.5752,129.347,129.347,20646.0
2020-01-10 15:35:00,158.67,158.73,158.57,158.65,14529.0,129.3307,129.3796,129.2492,129.3144,14529.0
2020-01-10 15:40:00,158.66,158.67,158.5,158.66,21888.0,129.3226,129.3307,129.1922,129.3226,21888.0
2020-01-10 15:45:00,158.66,158.82,158.47,158.51,52046.0,129.3226,129.453,129.1677,129.2003,52046.0
2020-01-10 15:50:00,158.49,158.72,158.49,158.59,77435.0,129.184,129.3715,129.184,129.2655,77435.0
2020-01-10 15:55:00,158.58,158.71,158.49,158.58,217060.0,129.2574,129.3633,129.184,129.2574,217060.0
2020-01-13 09:30:00,158.88,158.99,158.05,158.3,63617.0,129.5019,129.5915,128.8254,129.0291,63617.0
2020-01-13 09:35:00,158.31,158.48,158.18,158.47,7588.0,129.0373,129.1759,128.9313,129.1677,7588.0
2020-01-13 09:40:00,158.41,158.73,158.2,158.71,14133.0,129.1188,129.3796,128.9476,129.3633,14133.0
2020-01-13 09:45:00,158.78,158.78,158.39,158.5,15128.0,129.4204,129.4204,129.1025,129.1922,15128.0
2020-01-13 09:50:00,158.48,158.53,158.29,158.35,12868.0,129.1759,129.2166,129.021,129.0699,12868.0
2020-01-13 09:55:00,158.39,158.75,158.39,158.62,16769.0,129.1025,129.3959,129.1025,129.29,16769.0
2020-01-13 10:00:00,158.63,158.64,158.25,158.41,59965.0,129.2981,129.3063,128.9884,129.1188,59965.0
2020-01-13 10:05:00,158.39,158.39,158.06,158.1,48485.0,129.1025,129.1025,128.8335,128.8661,48485.0
2020-01-13 10:10:00,158.13,158.13,157.85,157.89,23071.0,128.8906,128.8906,128.6623,128.6949,23071.0
2020-01-13 10:15:00,157.95,158.06,157.91,157.94,8642.0,128.7439,128.8335,128.7112,128.7357,8642.0
2020-01-13 10:20:00,157.93,158.04,157.82,158.0,18521.0,128.7276,128.8172,128.6379,128.7846,18521.0
2020-01-13 10:25:00,157.99,158.32,157.99,158.19,12339.0,128.7765,129.0454,128.7765,128.9395,12339.0
2020-01-13 10:30:00,158.19,158.19,158.03,158.03,12111.0,128.9395,128.9395,128.8091,128.8091,12111.0
2020-01-13 10:35:00,158.0,158.13,157.99,158.06,10052.0,128.7846,128.8906,128.7765,128.8335,10052.0
2020-01-13 10:40:00,158.09,158.27,158.04,158.26,17448.0,128.858,129.0047,128.8172,128.9965,17448.0
2020-01-13 10:45:00,158.29,158.61,158.26,158.47,27086.0,129.021,129.2818,128.9965,129.1677,27086.0
2020-01-13 10:50:00,158.44,158.55,158.39,158.53,8059.0,129.1432,129.2329,129.1025,129.2166,8059.0
2020-01-13 10:55:00,158.52,158.61,158.46,158.61,7764.0,129.2085,129.2818,129.1596,129.2818,7764.0
2020-01-13 11:00:00,158.61,158.74,158.49,158.49,13508.0,129.2818,129.3878,129.184,129.184,13508.0
2020-01-13 11:05:00,158.53,158.56,158.4,158.49,11645.0,129.2166,129.2411,129.1106,129.184,11645.0
2020-01-13 11:10:00,158.49,158.53,158.44,158.47,7438.0,129.184,129.2166,129.1432,129.1677,7438.0
2020-01-13 11:15:00,158.48,158.66,158.48,158.66,14380.0,129.1759,129.3226,129.1759,129.3226,14380.0
2020-01-13 11:20:00,158.64,158.77,158.62,158.68,9750.0,129.3063,129.4122,129.29,129.3389,9750.0
2020-01-13 11:25:00,158.68,158.91,158.38,158.53,36455.0,129.3389,129.5263,129.0943,129.2166,36455.0
2020-01-13 11:30:00,158.56,158.63,158.48,158.58,9759.0,129.2411,129.2981,129.1759,129.2574,9759.0
2020-01-13 11:35:00,158.6,158.77,158.5,158.74,6915.0,129.2737,129.4122,129.1922,129.3878,6915.0
2020-01-13 11:40:00,158.7,158.86,158.68,158.86,5667.0,129.3552,129.4856,129.3389,129.4856,5667.0
2020-01-13 11:45:00,158.82,158.89,158.8,158.85,9752.0,129.453,129.51,129.4367,129.4774,9752.0
2020-01-13 11:50:00,158.83,158.89,158.78,158.78,7350.0,129.4611,129.51,129.4204,129.4204,7350.0
2020-01-13 11:55:00,158.78,158.85,158.75,158.81,13377.0,129.4204,129.4774,129.3959,129.4448,13377.0
2020-01-13 12:00:00,158.82,158.85,158.71,158.71,8528.0,129.453,129.4774,129.3633,129.3633,8528.0
2020-01-13 12:05:00,158.73,158.76,158.65,158.69,9502.0,129.3796,129.4041,129.3144,129.347,9502.0
2020-01-13 12:10:00,158.72,158.88,158.69,158.87,48893.0,129.3715,129.5019,129.347,129.4937,48893.0
2020-01-13 12:15:00,158.87,159.23,158.86,159.2,20251.0,129.4937,129.7872,129.4856,129.7627,20251.0
2020-01-13 12:20:00,159.18,159.2,158.97,159.03,20995.0,129.7464,129.7627,129.5752,129.6242,20995.0
2020-01-13 12:25:00,159.04,159.17,159.01,159.12,8900.0,129.6323,129.7383,129.6079,129.6975,8900.0
2020-01-13 12:30:00,159.13,159.21,159.07,159.19,4217.0,129.7057,129.7709,129.6568,129.7546,4217.0
2020-01-13 12:35:00,159.2,159.25,159.04,159.04,12695.0,129.7627,129.8035,129.6323,129.6323,12695.0
2020-01-13 12:40:00,159.05,159.08,158.96,158.97,8238.0,129.6405,129.6649,129.5671,129.5752,8238.0
2020-01-13 12:45:00,158.96,159.04,158.95,159.0,8621.0,129.5671,129.6323,129.5589,129.5997,8621.0
2020-01-13 12:50:00,159.0,159.11,158.98,159.06,21431.0,129.5997,129.6894,129.5834,129.6486,21431.0
2020-01-13 12:55:00,159.07,159.07,158.98,158.98,6211.0,129.6568,129.6568,129.5834,129.5834,6211.0
2020-01-13 13:00:00,158.98,159.08,158.98,158.98,11871.0,129.5834,129.6649,129.5834,129.5834,11871.0
2020-01-13 13:05:00,158.98,159.05,158.9,158.9,9000.0,129.5834,129.6405,129.5182,129.5182,9000.0
2020-01-13 13:10:00,158.91,159.08,158.91,158.96,16780.0,129.5263,129.6649,129.5263,129.5671,16780.0
2020-01-13 13:15:00,158.97,159.05,158.92,159.0,14255.0,129.5752,129.6405,129.5345,129.5997,14255.0
2020-01-13 13:20:00,159.0,159.09,158.92,158.94,8338.0,129.5997,129.6731,129.5345,129.5508,8338.0
2020-01-13 13:25:00,158.93,159.03,158.93,159.03,20989.0,129.5426,129.6242,129.5426,129.6242,20989.0
2020-01-13 13:30:00,159.03,159.06,158.99,159.0,8143.0,129.6242,129.6486,129.5915,129.5997,8143.0
2020-01-13 13:35:00,158.98,158.98,158.91,158.93,13836.0,129.5834,129.5834,129.5263,129.5426,13836.0
2020-01-13 13:40:00,158.94,158.97,158.93,158.96,6226.0,129.5508,129.5752,129.5426,129.5671,6226.0
2020-01-13 13:45:00,158.95,159.02,158.95,158.95,9199.0,129.5589,129.616,129.5589,129.5589,9199.0
2020-01-13 13:50:00,158.97,159.02,158.85,158.86,9716.0,129.5752,129.616,129.4774,129.4856,9716.0
2020-01-13 13:55:00,158.82,158.82,158.64,158.69,10000.0,129.453,129.453,129.3063,129.347,10000.0
2020-01-13 14:00:00,158.7,158.78,158.66,158.71,9232.0,129.3552,129.4204,129.3226,129.3633,9232.0
2020-01-13 14:05:00,158.72,158.95,158.71,158.86,6686.0,129.3715,129.5589,129.3633,129.4856,6686.0
2020-01-13 14:10:00,158.86,158.86,158.78,158.85,11523.0,129.4856,129.4856,129.4204,129.4774,11523.0
2020-01-13 14:15:00,158.81,158.86,158.77,158.78,33537.0,129.4448,129.4856,129.4122,129.4204,33537.0
2020-01-13 14:20:00,158.78,158.9,158.73,158.81,13571.0,129.4204,129.5182,129.3796,129.4448,13571.0
2020-01-13 14:25:00,158.8,158.94,158.8,158.94,5113.0,129.4367,129.5508,129.4367,129.5508,5113.0
2020-01-13 14:30:00,158.91,158.94,158.84,158.87,3300.0,129.5263,129.5508,129.4693,129.4937,3300.0
2020-01-13 14:35:00,158.88,158.91,158.78,158.85,8514.0,129.5019,129.5263,129.4204,129.4774,8514.0
2020-01-13 14:40:00,158.94,158.96,158.9,158.96,4953.0,129.5508,129.5671,129.5182,129.5671,4953.0
2020-01-13 14:45:00,158.94,159.05,158.91,159.0,5865.0,129.5508,129.6405,129.5263,129.5997,5865.0
2020-01-13 14:50:00,158.99,159.06,158.92,159.04,14812.0,129.5915,129.6486,129.5345,129.6323,14812.0
2020-01-13 14:55:00,159.05,159.06,158.99,159.0,13240.0,129.6405,129.6486,129.5915,129.5997,13240.0
2020-01-13 15:00:00,158.98,158.98,158.9,158.95,8745.0,129.5834,129.5834,129.5182,129.5589,8745.0
2020-01-13 15:05:00,158.96,158.96,158.88,158.96,7214.0,129.5671,129.5671,129.5019,129.5671,7214.0
2020-01-13 15:10:00,158.95,159.03,158.94,158.98,9632.0,129.5589,129.6242,129.5508,129.5834,9632.0
2020-01-13 15:15:00,158.99,158.99,158.85,158.88,32562.0,129.5915,129.5915,129.4774,129.5019,32562.0
2020-01-13 15:20:00,158.88,159.02,158.85,159.01,12173.0,129.5019,129.616,129.4774,129.6079,12173.0
2020-01-13 15:25:00,159.01,159.11,158.99,159.09,10138.0,129.6079,129.6894,129.5915,129.6731,10138.0
2020-01-13 15:30:00,159.09,159.23,159.06,159.15,11609.0,129.6731,129.7872,129.6486,129.722,11609.0
2020-01-13 15:35:00,159.15,159.22,159.1,159.18,20144.0,129.722,129.779,129.6812,129.7464,20144.0
2020-01-13 15:40:00,159.18,159.26,159.14,159.24,16885.0,129.7464,129.8116,129.7138,129.7953,16885.0
2020-01-13 15:45:00,159.23,159.35,159.19,159.32,31590.0,129.7872,129.885,129.7546,129.8605,31590.0
2020-01-13 15:50:00,159.3,159.44,159.23,159.4,31477.0,129.8442,129.9583,129.7872,129.9257,31477.0
2020-01-13 15:55:00,159.39,159.54,159.38,159.45,78322.0,129.9176,130.0398,129.9094,129.9665,78322.0
2020-01-14 09:30:00,159.17,159.27,158.81,159.14,37324.0,129.7383,129.8198,129.4448,129.7138,37324.0
2020-01-14 09:35:00,159.08,159.55,158.96,159.51,41715.0,129.6649,130.048,129.5671,130.0154,41715.0
2020-01-14 09:40:00,159.49,159.61,159.38,159.52,30517.0,129.9991,130.0969,129.9094,130.0235,30517.0
2020-01-14 09:45:00,159.54,159.71,159.45,159.52,19905.0,130.0398,130.1784,129.9665,130.0235,19905.0
2020-01-14 09:50:00,159.59,159.97,159.34,159.97,37163.0,130.0806,130.3903,129.8768,130.3903,37163.0
2020-01-14 09:55:00,159.97,160.26,159.84,160.18,24822.0,130.3903,130.6267,130.2844,130.5615,24822.0
2020-01-14 10:00:00,160.21,160.42,160.0,160.0,28857.0,130.586,130.7571,130.4148,130.4148,28857.0
2020-01-14 10:05:00,160.0,160.07,159.83,160.02,22973.0,130.4148,130.4718,130.2762,130.4311,22973.0
2020-01-14 10:10:00,160.01,160.08,159.93,160.0,17867.0,130.4229,130.48,130.3577,130.4148,17867.0
2020-01-14 10:15:00,160.06,160.06,159.85,159.91,11825.0,130.4637,130.4637,130.2925,130.3414,11825.0
2020-01-14 10:20:00,159.89,159.9,159.69,159.74,21091.0,130.3251,130.3333,130.1621,130.2029,21091.0
2020-01-14 10:25:00,159.77,159.86,159.53,159.76,33241.0,130.2273,130.3007,130.0317,130.2192,33241.0
2020-01-14 10:30:00,159.74,159.96,159.73,159.88,14072.0,130.2029,130.3822,130.1947,130.317,14072.0
2020-01-14 10:35:00,159.91,160.03,159.88,159.96,18207.0,130.3414,130.4392,130.317,130.3822,18207.0
2020-01-14 10:40:00,159.97,160.04,159.91,160.03,13830.0,130.3903,130.4474,130.3414,130.4392,13830.0
2020-01-14 10:45:00,160.02,160.08,159.82,159.82,34548.0,130.4311,130.48,130.2681,130.2681,34548.0
2020-01-14 10:50:00,159.79,159.87,159.67,159.67,9939.0,130.2436,130.3088,130.1458,130.1458,9939.0
2020-01-14 10:55:00,159.67,159.81,159.59,159.77,10450.0,130.1458,130.2599,130.0806,130.2273,10450.0
2020-01-14 11:00:00,159.8,159.89,159.77,159.87,6887.0,130.2518,130.3251,130.2273,130.3088,6887.0
2020-01-14 11:05:00,159.86,160.05,159.86,159.96,9539.0,130.3007,130.4555,130.3007,130.3822,9539.0
2020-01-14 11:10:00,159.91,160.0,159.87,159.95,8875.0,130.3414,130.4148,130.3088,130.374,8875.0
2020-01-14 11:15:00,159.96,160.04,159.92,160.0,60563.0,130.3822,130.4474,130.3496,130.4148,60563.0
2020-01-14 11:20:00,160.0,160.24,159.96,160.19,55093.0,130.4148,130.6104,130.3822,130.5697,55093.0
2020-01-14 11:25:00,160.2,160.23,160.1,160.19,15587.0,130.5778,130.6023,130.4963,130.5697,15587.0
2020-01-14 11:30:00,160.17,160.29,160.13,160.29,18683.0,130.5534,130.6512,130.5208,130.6512,18683.0
2020-01-14 11:35:00,160.32,160.5,160.32,160.46,21279.0,130.6756,130.8223,130.6756,130.7897,21279.0
2020-01-14 11:40:00,160.45,160.58,160.37,160.38,14442.0,130.7816,130.8875,130.7164,130.7245,14442.0
2020-01-14 11:45:00,160.41,160.61,160.41,160.54,10370.0,130.749,130.912,130.749,130.8549,10370.0
2020-01-14 11:50:00,160.54,160.58,160.42,160.46,23098.0,130.8549,130.8875,130.7571,130.7897,23098.0
2020-01-14 11:55:00,160.46,160.5,160.38,160.4,45556.0,130.7897,130.8223,130.7245,130.7408,45556.0
2020-01-14 12:00:00,160.4,160.44,160.33,160.35,33322.0,130.7408,130.7734,130.6838,130.7001,33322.0
2020-01-14 12:05:00,160.35,160.39,160.33,160.36,160315.0,130.7001,130.7327,130.6838,130.7082,160315.0
2020-01-14 12:10:00,160.36,160.4,160.27,160.27,21800.0,130.7082,130.7408,130.6349,130.6349,21800.0
2020-01-14 12:15:00,160.29,160.42,160.22,160.42,24641.0,130.6512,130.7571,130.5941,130.7571,24641.0
2020-01-14 12:20:00,160.42,160.44,160.35,160.37,32566.0,130.7571,130.7734,130.7001,130.7164,32566.0
2020-01-14 12:25:00,160.37,160.43,160.32,160.37,9839.0,130.7164,130.7653,130.6756,130.7164,9839.0
2020-01-14 12:30:00,160.37,160.46,160.37,160.44,10608.0,130.7164,130.7897,130.7164,130.7734,10608.0
2020-01-14 12:35:00,160.43,160.47,160.36,160.4,12771.0,130.7653,130.7979,130.7082,130.7408,12771.0
2020-01-14 12:40:00,160.41,160.43,160.36,160.38,5838.0,130.749,130.7653,130.7082,130.7245,5838.0
2020-01-14 12:45:00,160.36,160.41,160.35,160.36,11600.0,130.7082,130.749,130.7001,130.7082,11600.0
2020-01-14 12:50:00,160.38,160.46,160.37,160.44,9336.0,130.7245,130.7897,130.7164,130.7734,9336.0
2020-01-14 12:55:00,160.44,160.49,160.43,160.44,13796.0,130.7734,130.8142,130.7653,130.7734,13796.0
2020-01-14 13:00:00,160.46,160.52,160.43,160.5,10902.0,130.7897,130.8386,130.7653,130.8223,10902.0
2020-01-14 13:05:00,160.49,160.52,160.47,160.49,17366.0,130.8142,130.8386,130.7979,130.8142,17366.0
2020-01-14 13:10:00,160.5,160.54,160.49,160.53,11078.0,130.8223,130.8549,130.8142,130.8468,11078.0
2020-01-14 13:15:00,160.54,160.72,160.52,160.71,11913.0,130.8549,131.0017,130.8386,130.9935,11913.0
2020-01-14 13:20:00,160.7,160.73,160.67,160.7,7023.0,130.9854,131.0098,130.9609,130.9854,7023.0
2020-01-14 13:25:00,160.72,160.74,160.56,160.56,31032.0,131.0017,131.018,130.8712,130.8712,31032.0
2020-01-14 13:30:00,160.58,160.89,160.51,160.89,26206.0,130.8875,131.1402,130.8305,131.1402,26206.0
2020-01-14 13:35:00,160.89,160.95,160.26,160.62,38634.0,131.1402,131.1891,130.6267,130.9201,38634.0
2020-01-14 13:40:00,160.66,160.71,160.33,160.39,17060.0,130.9528,130.9935,130.6838,130.7327,17060.0
2020-01-14 13:45:00,160.4,160.6,160.38,160.55,16100.0,130.7408,130.9038,130.7245,130.8631,16100.0
2020-01-14 13:50:00,160.54,160.8,160.51,160.71,20029.0,130.8549,131.0669,130.8305,130.9935,20029.0
2020-01-14 13:55:00,160.71,160.75,160.44,160.46,14861.0,130.9935,131.0261,130.7734,130.7897,14861.0
2020-01-14 14:00:00,160.47,160.47,159.89,160.08,72265.0,130.7979,130.7979,130.3251,130.48,72265.0
2020-01-14 14:05:00,160.1,160.17,159.77,159.79,10335.0,130.4963,130.5534,130.2273,130.2436,10335.0
2020-01-14 14:10:00,159.82,159.92,159.64,159.75,20726.0,130.2681,130.3496,130.1214,130.211,20726.0
2020-01-14 14:15:00,159.75,159.84,159.65,159.74,11627.0,130.211,130.2844,130.1295,130.2029,11627.0
2020-01-14 14:20:00,159.74,159.82,159.66,159.7,14182.0,130.2029,130.2681,130.1377,130.1703,14182.0
2020-01-14 14:25:00,159.71,159.89,159.71,159.79,15681.0,130.1784,130.3251,130.1784,130.2436,15681.0
2020-01-14 14:30:00,159.78,159.89,159.72,159.88,14749.0,130.2355,130.3251,130.1866,130.317,14749.0
2020-01-14 14:35:00,159.89,159.98,159.82,159.94,13051.0,130.3251,130.3985,130.2681,130.3659,13051.0
2020-01-14 14:40:00,159.93,159.93,159.77,159.77,15315.0,130.3577,130.3577,130.2273,130.2273,15315.0
2020-01-14 14:45:00,159.76,159.9,159.75,159.84,17439.0,130.2192,130.3333,130.211,130.2844,17439.0
2020-01-14 14:50:00,159.84,159.85,159.62,159.67,19287.0,130.2844,130.2925,130.1051,130.1458,19287.0
2020-01-14 14:55:00,159.68,159.68,159.58,159.64,35689.0,130.154,130.154,130.0725,130.1214,35689.0
2020-01-14 15:00:00,159.64,159.73,159.59,159.59,32543.0,130.1214,130.1947,130.0806,130.0806,32543.0
2020-01-14 15:05:00,159.59,159.79,159.59,159.72,48562.0,130.0806,130.2436,130.0806,130.1866,48562.0
2020-01-14 15:10:00,159.72,159.79,159.62,159.71,32453.0,130.1866,130.2436,130.1051,130.1784,32453.0
2020-01-14 15:15:00,159.71,159.78,159.63,159.78,19186.0,130.1784,130.2355,130.1132,130.2355,19186.0
2020-01-14 15:20:00,159.78,159.86,159.7,159.83,19404.0,130.2355,130.3007,130.1703,130.2762,19404.0
2020-01-14 15:25:00,159.83,159.88,159.51,159.54,74856.0,130.2762,130.317,130.0154,130.0398,74856.0
2020-01-14 15:30:00,159.52,159.58,159.4,159.42,28284.0,130.0235,130.0725,129.9257,129.942,28284.0
2020-01-14 15:35:00,159.4,159.41,159.18,159.22,30553.0,129.9257,129.9339,129.7464,129.779,30553.0
2020-01-14 15:40:00,159.22,159.36,159.21,159.28,26796.0,129.779,129.8931,129.7709,129.8279,26796.0
2020-01-14 15:45:00,159.27,159.5,159.19,159.46,58162.0,129.8198,130.0072,129.7546,129.9746,58162.0
2020-01-14 15:50:00,159.45,159.54,159.29,159.35,88493.0,129.9665,130.0398,129.8361,129.885,88493.0
2020-01-14 15:55:00,159.34,159.95,159.33,159.95,237540.0,129.8768,130.374,129.8687,130.374,237540.0
2020-01-15 09:30:00,158.0,158.31,156.5,156.58,146738.0,128.7846,129.0373,127.562,127.6272,146738.0
2020-01-15 09:35:00,156.73,157.41,156.15,157.15,73086.0,127.7494,128.3037,127.2767,128.0918,73086.0
2020-01-15 09:40:00,157.05,157.06,155.83,156.0,66373.0,128.0103,128.0184,127.0159,127.1544,66373.0
2020-01-15 09:45:00,155.94,156.78,155.86,156.54,77769.0,127.1055,127.7902,127.0403,127.5946,77769.0
2020-01-15 09:50:00,156.46,157.73,156.46,157.22,80802.0,127.5294,128.5645,127.5294,128.1488,80802.0
2020-01-15 09:55:00,157.27,157.75,157.03,157.43,35659.0,128.1896,128.5808,127.994,128.32,35659.0
2020-01-15 10:00:00,157.47,157.77,156.71,156.96,64825.0,128.3526,128.5971,127.7331,127.9369,64825.0
2020-01-15 10:05:00,156.94,157.05,156.5,156.52,41140.0,127.9206,128.0103,127.562,127.5783,41140.0
2020-01-15 10:10:00,156.53,156.6,155.99,155.99,68595.0,127.5864,127.6435,127.1463,127.1463,68595.0
2020-01-15 10:15:00,155.99,156.35,155.57,155.61,71576.0,127.1463,127.4397,126.8039,126.8365,71576.0
2020-01-15 10:20:00,155.56,155.93,155.24,155.5,66161.0,126.7958,127.0974,126.535,126.7469,66161.0
2020-01-15 10:25:00,155.48,155.8,155.34,155.61,53388.0,126.7306,126.9914,126.6165,126.8365,53388.0
2020-01-15 10:30:00,155.66,155.97,155.56,155.63,44073.0,126.8773,127.13,126.7958,126.8528,44073.0
2020-01-15 10:35:00,155.59,155.66,155.35,155.37,72173.0,126.8202,126.8773,126.6246,126.6409,72173.0
2020-01-15 10:40:00,155.38,155.58,155.33,155.44,41744.0,126.6491,126.8121,126.6083,126.698,41744.0
2020-01-15 10:45:00,155.49,155.7,155.38,155.52,36250.0,126.7387,126.9099,126.6491,126.7632,36250.0
2020-01-15 10:50:00,155.5,155.96,155.44,155.76,34969.0,126.7469,127.1218,126.698,126.9588,34969.0
2020-01-15 10:55:00,155.75,155.78,155.58,155.7,32215.0,126.9506,126.9751,126.8121,126.9099,32215.0
2020-01-15 11:00:00,155.71,155.81,155.4,155.69,29685.0,126.918,126.9996,126.6654,126.9017,29685.0
2020-01-15 11:05:00,155.71,155.71,155.36,155.43,23443.0,126.918,126.918,126.6328,126.6898,23443.0
2020-01-15 11:10:00,155.44,155.48,155.15,155.19,27966.0,126.698,126.7306,126.4616,126.4942,27966.0
2020-01-15 11:15:00,155.2,155.26,154.81,155.23,32507.0,126.5023,126.5513,126.1845,126.5268,32507.0
2020-01-15 11:20:00,155.23,155.47,155.15,155.38,27027.0,126.5268,126.7224,126.4616,126.6491,27027.0
2020-01-15 11:25:00,155.38,155.61,155.38,155.58,24893.0,126.6491,126.8365,126.6491,126.8121,24893.0
2020-01-15 11:30:00,155.58,155.93,155.41,155.79,49071.0,126.8121,127.0974,126.6735,126.9833,49071.0
2020-01-15 11:35:00,155.8,155.8,155.33,155.33,23910.0,126.9914,126.9914,126.6083,126.6083,23910.0
2020-01-15 11:40:00,155.31,155.68,155.29,155.64,15227.0,126.592,126.8936,126.5757,126.861,15227.0
2020-01-15 11:45:00,155.63,155.67,155.47,155.56,16891.0,126.8528,126.8854,126.7224,126.7958,16891.0
2020-01-15 11:50:00,155.59,155.74,155.55,155.58,23487.0,126.8202,126.9425,126.7876,126.8121,23487.0
2020-01-15 11:55:00,155.57,155.65,155.45,155.54,21828.0,126.8039,126.8691,126.7061,126.7795,21828.0
2020-01-15 12:00:00,155.53,155.54,155.23,155.23,26294.0,126.7713,126.7795,126.5268,126.5268,26294.0
2020-01-15 12:05:00,155.22,155.44,155.19,155.3,20066.0,126.5187,126.698,126.4942,126.5839,20066.0
2020-01-15 12:10:00,155.29,155.36,155.14,155.27,21989.0,126.5757,126.6328,126.4534,126.5594,21989.0
2020-01-15 12:15:00,155.26,155.29,155.01,155.06,21198.0,126.5513,126.5757,126.3475,126.3882,21198.0
2020-01-15 12:20:00,155.05,155.23,155.05,155.23,19987.0,126.3801,126.5268,126.3801,126.5268,19987.0
2020-01-15 12:25:00,155.24,155.25,155.13,155.15,16893.0,126.535,126.5431,126.4453,126.4616,16893.0
2020-01-15 12:30:00,155.16,155.38,155.15,155.35,20153.0,126.4697,126.6491,126.4616,126.6246,20153.0
2020-01-15 12:35:00,155.32,155.41,155.26,155.38,22540.0,126.6002,126.6735,126.5513,126.6491,22540.0
2020-01-15 12:40:00,155.37,155.38,154.99,154.99,24230.0,126.6409,126.6491,126.3312,126.3312,24230.0
2020-01-15 12:45:00,154.98,155.01,154.76,154.77,23430.0,126.323,126.3475,126.1437,126.1519,23430.0
2020-01-15 12:50:00,154.77,154.94,154.7,154.82,24941.0,126.1519,126.2904,126.0948,126.1926,24941.0
2020-01-15 12:55:00,154.83,154.87,154.75,154.78,21951.0,126.2008,126.2334,126.1356,126.16,21951.0
2020-01-15 13:00:00,154.75,154.76,154.62,154.62,20301.0,126.1356,126.1437,126.0296,126.0296,20301.0
2020-01-15 13:05:00,154.62,154.68,154.49,154.54,20600.0,126.0296,126.0785,125.9236,125.9644,20600.0
2020-01-15 13:10:00,154.51,154.55,154.41,154.5,21669.0,125.9399,125.9725,125.8584,125.9318,21669.0
2020-01-15 13:15:00,154.49,154.53,154.42,154.49,14690.0,125.9236,125.9562,125.8666,125.9236,14690.0
2020-01-15 13:20:00,154.47,154.64,154.47,154.59,18292.0,125.9073,126.0459,125.9073,126.0051,18292.0
2020-01-15 13:25:00,154.58,154.77,154.58,154.75,19929.0,125.997,126.1519,125.997,126.1356,19929.0
2020-01-15 13:30:00,154.75,154.89,154.68,154.78,18641.0,126.1356,126.2497,126.0785,126.16,18641.0
2020-01-15 13:35:00,154.8,154.83,154.69,154.77,17360.0,126.1763,126.2008,126.0867,126.1519,17360.0
2020-01-15 13:40:00,154.79,154.86,154.77,154.77,14793.0,126.1682,126.2252,126.1519,126.1519,14793.0
2020-01-15 13:45:00,154.77,154.87,154.73,154.77,20100.0,126.1519,126.2334,126.1193,126.1519,20100.0
2020-01-15 13:50:00,154.75,154.78,154.61,154.63,14422.0,126.1356,126.16,126.0214,126.0377,14422.0
2020-01-15 13:55:00,154.62,154.65,154.23,154.3,39080.0,126.0296,126.054,125.7117,125.7688,39080.0
2020-01-15 14:00:00,154.28,154.4,154.26,154.32,41501.0,125.7525,125.8503,125.7362,125.7851,41501.0
2020-01-15 14:05:00,154.32,154.36,154.2,154.35,43966.0,125.7851,125.8177,125.6873,125.8095,43966.0
2020-01-15 14:10:00,154.38,154.41,154.25,154.3,50689.0,125.834,125.8584,125.728,125.7688,50689.0
2020-01-15 14:15:00,154.3,154.34,154.18,154.25,29184.0,125.7688,125.8014,125.671,125.728,29184.0
2020-01-15 14:20:00,154.25,154.26,154.1,154.23,28813.0,125.728,125.7362,125.6057,125.7117,28813.0
2020-01-15 14:25:00,154.24,154.27,154.19,154.2,33377.0,125.7199,125.7443,125.6791,125.6873,33377.0
2020-01-15 14:30:00,154.2,154.26,154.19,154.23,30204.0,125.6873,125.7362,125.6791,125.7117,30204.0
2020-01-15 14:35:00,154.23,154.23,154.03,154.2,40091.0,125.7117,125.7117,125.5487,125.6873,40091.0
2020-01-15 14:40:00,154.18,154.49,154.12,154.49,44918.0,125.671,125.9236,125.622,125.9236,44918.0
2020-01-15 14:45:00,154.49,154.55,154.27,154.53,23565.0,125.9236,125.9725,125.7443,125.9562,23565.0
2020-01-15 14:50:00,154.53,154.63,154.47,154.55,14931.0,125.9562,126.0377,125.9073,125.9725,14931.0
2020-01-15 14:55:00,154.58,154.76,154.58,154.67,21108.0,125.997,126.1437,125.997,126.0703,21108.0
2020-01-15 15:00:00,154.68,154.73,154.59,154.61,29865.0,126.0785,126.1193,126.0051,126.0214,29865.0
2020-01-15 15:05:00,154.61,154.63,154.35,154.36,15924.0,126.0214,126.0377,125.8095,125.8177,15924.0
2020-01-15 15:10:00,154.36,154.42,154.13,154.14,28497.0,125.8177,125.8666,125.6302,125.6384,28497.0
2020-01-15 15:15:00,154.13,154.16,153.9,154.13,26246.0,125.6302,125.6547,125.4427,125.6302,26246.0
2020-01-15 15:20:00,154.12,154.12,153.76,153.76,27328.0,125.622,125.622,125.3286,125.3286,27328.0
2020-01-15 15:25:00,153.78,153.83,153.6,153.68,25309.0,125.3449,125.3857,125.1982,125.2634,25309.0
2020-01-15 15:30:00,153.68,153.7,153.56,153.58,33921.0,125.2634,125.2797,125.1656,125.1819,33921.0
2020-01-15 15:35:00,153.59,153.75,153.35,153.45,88198.0,125.19,125.3205,124.9944,125.0759,88198.0
2020-01-15 15:40:00,153.44,153.48,153.33,153.46,23421.0,125.0678,125.1004,124.9781,125.0841,23421.0
2020-01-15 15:45:00,153.47,153.72,153.46,153.65,68122.0,125.0922,125.296,125.0841,125.239,68122.0
2020-01-15 15:50:00,153.66,153.94,153.64,153.94,54076.0,125.2471,125.4753,125.2308,125.4753,54076.0
2020-01-15 15:55:00,153.93,154.15,153.82,154.12,134630.0,125.4672,125.6465,125.3775,125.622,134630.0
2020-01-16 09:30:00,153.58,153.7,153.06,153.47,73824.0,126.1252,126.2237,125.6981,126.0348,73824.0
2020-01-16 09:35:00,153.47,153.55,152.68,152.94,33864.0,126.0348,126.1005,125.386,125.5996,33864.0
2020-01-16 09:40:00,152.97,152.99,152.19,152.26,46159.0,125.6242,125.6406,124.9836,125.0411,46159.0
2020-01-16 09:45:00,152.25,152.34,151.15,151.22,84116.0,125.0329,125.1068,124.1296,124.187,84116.0
2020-01-16 09:50:00,151.25,151.37,150.66,150.74,134565.0,124.2117,124.3102,123.7271,123.7928,134565.0
2020-01-16 09:55:00,150.78,150.8,150.45,150.65,76748.0,123.8257,123.8421,123.5547,123.7189,76748.0
2020-01-16 10:00:00,150.68,150.97,150.08,150.25,82095.0,123.7436,123.9817,123.2508,123.3904,82095.0
2020-01-16 10:05:00,150.31,150.87,150.31,150.62,67920.0,123.4397,123.8996,123.4397,123.6943,67920.0
2020-01-16 10:10:00,150.63,151.14,150.62,150.76,62435.0,123.7025,124.1213,123.6943,123.8093,62435.0
2020-01-16 10:15:00,150.77,150.86,150.45,150.61,45003.0,123.8175,123.8914,123.5547,123.6861,45003.0
2020-01-16 10:20:00,150.56,150.68,150.21,150.3,56786.0,123.645,123.7436,123.3576,123.4315,56786.0
2020-01-16 10:25:00,150.32,150.59,150.02,150.06,38732.0,123.4479,123.6697,123.2016,123.2344,38732.0
2020-01-16 10:30:00,150.06,150.58,150.02,150.27,40718.0,123.2344,123.6614,123.2016,123.4069,40718.0
2020-01-16 10:35:00,150.29,150.68,149.95,150.68,56028.0,123.4233,123.7436,123.1441,123.7436,56028.0
2020-01-16 10:40:00,150.68,151.16,150.54,151.1,52264.0,123.7436,124.1378,123.6286,124.0885,52264.0
2020-01-16 10:45:00,151.06,151.15,150.8,150.86,47061.0,124.0556,124.1296,123.8421,123.8914,47061.0
2020-01-16 10:50:00,150.86,150.88,150.62,150.68,31156.0,123.8914,123.9078,123.6943,123.7436,31156.0
2020-01-16 10:55:00,150.72,150.74,150.56,150.66,32198.0,123.7764,123.7928,123.645,123.7271,32198.0
2020-01-16 11:00:00,150.67,150.9,150.47,150.8,56762.0,123.7354,123.9242,123.5711,123.8421,56762.0
2020-01-16 11:05:00,150.77,150.86,150.58,150.84,35744.0,123.8175,123.8914,123.6614,123.875,35744.0
2020-01-16 11:10:00,150.84,150.91,150.68,150.78,34554.0,123.875,123.9325,123.7436,123.8257,34554.0
2020-01-16 11:15:00,150.77,151.11,150.75,151.05,29052.0,123.8175,124.0967,123.8011,124.0474,29052.0
2020-01-16 11:20:00,151.05,151.31,151.05,151.31,91754.0,124.0474,124.2609,124.0474,124.2609,91754.0
2020-01-16 11:25:00,151.31,151.72,151.25,151.69,19632.0,124.2609,124.5977,124.2117,124.573,19632.0
2020-01-16 11:30:00,151.71,152.05,151.45,151.76,93198.0,124.5894,124.8687,124.3759,124.6305,93198.0
2020-01-16 11:35:00,151.77,151.87,151.58,151.75,72608.0,124.6387,124.7208,124.4827,124.6223,72608.0
2020-01-16 11:40:00,151.78,152.11,151.73,151.94,24027.0,124.6469,124.9179,124.6059,124.7783,24027.0
2020-01-16 11:45:00,151.91,151.96,151.78,151.86,28187.0,124.7537,124.7948,124.6469,124.7126,28187.0
2020-01-16 11:50:00,151.84,151.87,151.71,151.81,25630.0,124.6962,124.7208,124.5894,124.6716,25630.0
2020-01-16 11:55:00,151.81,152.07,151.75,151.75,39058.0,124.6716,124.8851,124.6223,124.6223,39058.0
2020-01-16 12:00:00,151.74,151.97,151.74,151.82,19808.0,124.6141,124.803,124.6141,124.6798,19808.0
2020-01-16 12:05:00,151.83,151.95,151.79,151.84,34896.0,124.688,124.7865,124.6551,124.6962,34896.0
2020-01-16 12:10:00,151.84,152.14,151.82,152.13,8862.0,124.6962,124.9426,124.6798,124.9344,8862.0
2020-01-16 12:15:00,152.12,152.32,152.06,152.32,22768.0,124.9261,125.0904,124.8769,125.0904,22768.0
2020-01-16 12:20:00,152.32,152.38,152.15,152.37,22961.0,125.0904,125.1397,124.9508,125.1315,22961.0
2020-01-16 12:25:00,152.39,152.43,152.21,152.32,21812.0,125.1479,125.1807,125.0001,125.0904,21812.0
2020-01-16 12:30:00,152.34,152.54,152.33,152.38,25946.0,125.1068,125.2711,125.0986,125.1397,25946.0
2020-01-16 12:35:00,152.41,152.42,151.89,151.94,44256.0,125.1643,125.1725,124.7373,124.7783,44256.0
2020-01-16 12:40:00,151.95,152.08,151.84,151.86,15307.0,124.7865,124.8933,124.6962,124.7126,15307.0
2020-01-16 12:45:00,151.85,151.87,151.59,151.78,46232.0,124.7044,124.7208,124.4909,124.6469,46232.0
2020-01-16 12:50:00,151.77,151.88,151.74,151.87,39963.0,124.6387,124.7291,124.6141,124.7208,39963.0
2020-01-16 12:55:00,151.9,152.17,151.89,152.01,42561.0,124.7455,124.9672,124.7373,124.8358,42561.0
2020-01-16 13:00:00,152.06,152.3,151.96,152.3,26124.0,124.8769,125.074,124.7948,125.074,26124.0
2020-01-16 13:05:00,152.28,152.31,152.01,152.01,48294.0,125.0575,125.0822,124.8358,124.8358,48294.0
2020-01-16 13:10:00,152.07,152.08,151.97,152.04,9705.0,124.8851,124.8933,124.803,124.8605,9705.0
2020-01-16 13:15:00,152.02,152.09,152.0,152.06,14184.0,124.844,124.9015,124.8276,124.8769,14184.0
2020-01-16 13:20:00,152.05,152.07,151.97,152.03,18957.0,124.8687,124.8851,124.803,124.8522,18957.0
2020-01-16 13:25:00,152.02,152.07,151.89,151.98,36674.0,124.844,124.8851,124.7373,124.8112,36674.0
2020-01-16 13:30:00,151.98,152.27,151.96,152.21,12927.0,124.8112,125.0493,124.7948,125.0001,12927.0
2020-01-16 13:35:00,152.22,152.27,152.19,152.22,14322.0,125.0083,125.0493,124.9836,125.0083,14322.0
2020-01-16 13:40:00,152.24,152.53,152.15,152.52,20122.0,125.0247,125.2629,124.9508,125.2546,20122.0
2020-01-16 13:45:00,152.52,152.55,152.35,152.36,12084.0,125.2546,125.2793,125.115,125.1232,12084.0
2020-01-16 13:50:00,152.36,152.45,152.28,152.33,12375.0,125.1232,125.1972,125.0575,125.0986,12375.0
2020-01-16 13:55:00,152.3,152.3,152.2,152.24,12573.0,125.074,125.074,124.9918,125.0247,12573.0
2020-01-16 14:00:00,152.24,152.24,152.14,152.16,11960.0,125.0247,125.0247,124.9426,124.959,11960.0
2020-01-16 14:05:00,152.16,152.23,152.09,152.17,14552.0,124.959,125.0165,124.9015,124.9672,14552.0
2020-01-16 14:10:00,152.16,152.5,152.16,152.49,13845.0,124.959,125.2382,124.959,125.23,13845.0
2020-01-16 14:15:00,152.51,152.6,152.45,152.53,11439.0,125.2464,125.3203,125.1972,125.2629,11439.0
2020-01-16 14:20:00,152.52,152.52,152.3,152.33,14089.0,125.2546,125.2546,125.074,125.0986,14089.0
2020-01-16 14:25:00,152.32,152.33,152.19,152.2,24060.0,125.0904,125.0986,124.9836,124.9918,24060.0
2020-01-16 14:30:00,152.21,152.36,152.21,152.31,15752.0,125.0001,125.1232,125.0001,125.0822,15752.0
2020-01-16 14:35:00,152.31,152.32,152.22,152.23,14433.0,125.0822,125.0904,125.0083,125.0165,14433.0
2020-01-16 14:40:00,152.2,152.23,151.53,151.66,52294.0,124.9918,125.0165,124.4416,124.5484,52294.0
2020-01-16 14:45:00,151.68,152.0,151.67,152.0,21983.0,124.5648,124.8276,124.5566,124.8276,21983.0
2020-01-16 14:50:00,152.0,152.23,151.99,152.11,20406.0,124.8276,125.0165,124.8194,124.9179,20406.0
2020-01-16 14:55:00,152.07,152.27,152.03,152.2,20087.0,124.8851,125.0493,124.8522,124.9918,20087.0
2020-01-16 15:00:00,152.19,152.31,152.16,152.31,23853.0,124.9836,125.0822,124.959,125.0822,23853.0
2020-01-16 15:05:00,152.32,152.38,152.19,152.22,16082.0,125.0904,125.1397,124.9836,125.0083,16082.0
2020-01-16 15:10:00,152.23,152.26,152.09,152.22,23560.0,125.0165,125.0411,124.9015,125.0083,23560.0
2020-01-16 15:15:00,152.25,152.42,152.18,152.41,15996.0,125.0329,125.1725,124.9754,125.1643,15996.0
2020-01-16 15:20:00,152.44,152.5,152.37,152.5,18409.0,125.1889,125.2382,125.1315,125.2382,18409.0
2020-01-16 15:25:00,152.52,152.62,152.44,152.51,18091.0,125.2546,125.3368,125.1889,125.2464,18091.0
2020-01-16 15:30:00,152.51,152.61,152.44,152.57,45075.0,125.2464,125.3286,125.1889,125.2957,45075.0
2020-01-16 15:35:00,152.57,152.74,152.56,152.64,21876.0,125.2957,125.4353,125.2875,125.3532,21876.0
2020-01-16 15:40:00,152.64,152.69,152.55,152.64,21459.0,125.3532,125.3943,125.2793,125.3532,21459.0
2020-01-16 15:45:00,152.65,152.65,152.43,152.5,20704.0,125.3614,125.3614,125.1807,125.2382,20704.0
2020-01-16 15:50:00,152.51,152.6,152.44,152.47,49992.0,125.2464,125.3203,125.1889,125.2136,49992.0
2020-01-16 15:55:00,152.48,152.68,152.35,152.67,86482.0,125.2218,125.386,125.115,125.3778,86482.0
2020-01-17 09:30:00,153.05,153.3,152.85,152.95,254111.0,125.6899,125.8952,125.5257,125.6078,254111.0
2020-01-17 09:35:00,153.03,153.72,152.96,153.39,35701.0,125.6735,126.2401,125.616,125.9691,35701.0
2020-01-17 09:40:00,153.38,153.57,153.22,153.46,28300.0,125.9609,126.1169,125.8295,126.0266,28300.0
2020-01-17 09:45:00,153.48,153.8,153.48,153.71,29456.0,126.043,126.3058,126.043,126.2319,29456.0
2020-01-17 09:50:00,153.72,153.8,153.3,153.31,22025.0,126.2401,126.3058,125.8952,125.9034,22025.0
2020-01-17 09:55:00,153.32,153.46,153.19,153.38,32670.0,125.9116,126.0266,125.8049,125.9609,32670.0
2020-01-17 10:00:00,153.38,153.38,153.1,153.25,22555.0,125.9609,125.9609,125.731,125.8541,22555.0
2020-01-17 10:05:00,153.25,153.42,153.18,153.19,26146.0,125.8541,125.9938,125.7967,125.8049,26146.0
2020-01-17 10:10:00,153.22,153.28,153.16,153.19,18864.0,125.8295,125.8788,125.7802,125.8049,18864.0
2020-01-17 10:15:00,153.19,153.27,153.03,153.26,18537.0,125.8049,125.8706,125.6735,125.8624,18537.0
2020-01-17 10:20:00,153.25,153.29,153.12,153.24,21219.0,125.8541,125.887,125.7474,125.8459,21219.0
2020-01-17 10:25:00,153.25,153.37,153.19,153.29,19091.0,125.8541,125.9527,125.8049,125.887,19091.0
2020-01-17 10:30:00,153.32,153.34,153.18,153.22,26722.0,125.9116,125.9281,125.7967,125.8295,26722.0
2020-01-17 10:35:00,153.2,153.25,153.13,153.23,18068.0,125.8131,125.8541,125.7556,125.8377,18068.0
2020-01-17 10:40:00,153.23,153.24,153.09,153.15,15187.0,125.8377,125.8459,125.7227,125.772,15187.0
2020-01-17 10:45:00,153.18,153.27,153.15,153.2,13982.0,125.7967,125.8706,125.772,125.8131,13982.0
2020-01-17 10:50:00,153.2,153.29,153.11,153.2,36059.0,125.8131,125.887,125.7392,125.8131,36059.0
2020-01-17 10:55:00,153.2,153.39,153.16,153.38,17616.0,125.8131,125.9691,125.7802,125.9609,17616.0
2020-01-17 11:00:00,153.42,153.68,153.42,153.68,13574.0,125.9938,126.2073,125.9938,126.2073,13574.0
2020-01-17 11:05:00,153.69,153.77,153.63,153.69,12530.0,126.2155,126.2812,126.1662,126.2155,12530.0
2020-01-17 11:10:00,153.7,153.73,153.4,153.43,21418.0,126.2237,126.2483,125.9773,126.002,21418.0
2020-01-17 11:15:00,153.42,153.56,153.32,153.34,17470.0,125.9938,126.1087,125.9116,125.9281,17470.0
2020-01-17 11:20:00,153.33,153.46,153.29,153.42,10233.0,125.9198,126.0266,125.887,125.9938,10233.0
2020-01-17 11:25:00,153.44,153.61,153.43,153.59,8581.0,126.0102,126.1498,126.002,126.1334,8581.0
2020-01-17 11:30:00,153.59,153.63,153.48,153.54,12343.0,126.1334,126.1662,126.043,126.0923,12343.0
2020-01-17 11:35:00,153.52,153.58,153.39,153.41,13515.0,126.0759,126.1252,125.9691,125.9855,13515.0
2020-01-17 11:40:00,153.42,153.56,153.4,153.52,12542.0,125.9938,126.1087,125.9773,126.0759,12542.0
2020-01-17 11:45:00,153.52,153.52,153.32,153.32,9337.0,126.0759,126.0759,125.9116,125.9116,9337.0
2020-01-17 11:50:00,153.35,153.36,153.19,153.28,13478.0,125.9363,125.9445,125.8049,125.8788,13478.0
2020-01-17 11:55:00,153.27,153.46,153.25,153.43,7032.0,125.8706,126.0266,125.8541,126.002,7032.0
2020-01-17 12:00:00,153.43,153.46,153.35,153.44,10181.0,126.002,126.0266,125.9363,126.0102,10181.0
2020-01-17 12:05:00,153.45,153.5,153.35,153.47,7890.0,126.0184,126.0595,125.9363,126.0348,7890.0
2020-01-17 12:10:00,153.47,153.68,153.44,153.64,9029.0,126.0348,126.2073,126.0102,126.1744,9029.0
2020-01-17 12:15:00,153.63,153.75,153.59,153.71,25729.0,126.1662,126.2648,126.1334,126.2319,25729.0
2020-01-17 12:20:00,153.7,153.73,153.6,153.7,9402.0,126.2237,126.2483,126.1416,126.2237,9402.0
2020-01-17 12:25:00,153.68,153.93,153.68,153.91,8266.0,126.2073,126.4126,126.2073,126.3962,8266.0
2020-01-17 12:30:00,153.92,153.93,153.76,153.77,18085.0,126.4044,126.4126,126.273,126.2812,18085.0
2020-01-17 12:35:00,153.75,153.84,153.75,153.78,9035.0,126.2648,126.3387,126.2648,126.2894,9035.0
2020-01-17 12:40:00,153.78,153.81,153.72,153.79,8939.0,126.2894,126.314,126.2401,126.2976,8939.0
2020-01-17 12:45:00,153.8,153.81,153.76,153.79,22797.0,126.3058,126.314,126.273,126.2976,22797.0
2020-01-17 12:50:00,153.78,153.91,153.76,153.89,8995.0,126.2894,126.3962,126.273,126.3797,8995.0
2020-01-17 12:55:00,153.89,153.92,153.84,153.89,8289.0,126.3797,126.4044,126.3387,126.3797,8289.0
2020-01-17 13:00:00,153.89,153.93,153.82,153.9,10981.0,126.3797,126.4126,126.3222,126.3879,10981.0
2020-01-17 13:05:00,153.9,154.05,153.89,154.03,11457.0,126.3879,126.5111,126.3797,126.4947,11457.0
2020-01-17 13:10:00,154.02,154.04,153.88,153.92,10050.0,126.4865,126.5029,126.3715,126.4044,10050.0
2020-01-17 13:15:00,153.92,154.04,153.91,154.0,13169.0,126.4044,126.5029,126.3962,126.4701,13169.0
2020-01-17 13:20:00,154.0,154.03,153.85,153.86,7538.0,126.4701,126.4947,126.3469,126.3551,7538.0
2020-01-17 13:25:00,153.86,153.86,153.74,153.76,27056.0,126.3551,126.3551,126.2565,126.273,27056.0
2020-01-17 13:30:00,153.75,153.8,153.65,153.65,10518.0,126.2648,126.3058,126.1826,126.1826,10518.0
2020-01-17 13:35:00,153.65,153.66,153.47,153.48,23006.0,126.1826,126.1908,126.0348,126.043,23006.0
2020-01-17 13:40:00,153.47,153.56,153.38,153.51,37138.0,126.0348,126.1087,125.9609,126.0677,37138.0
2020-01-17 13:45:00,153.48,153.53,153.39,153.41,5353.0,126.043,126.0841,125.9691,125.9855,5353.0
2020-01-17 13:50:00,153.43,153.48,153.36,153.48,18781.0,126.002,126.043,125.9445,126.043,18781.0
2020-01-17 13:55:00,153.49,153.5,153.42,153.46,7064.0,126.0512,126.0595,125.9938,126.0266,7064.0
2020-01-17 14:00:00,153.48,153.5,153.39,153.4,8804.0,126.043,126.0595,125.9691,125.9773,8804.0
2020-01-17 14:05:00,153.4,153.41,153.34,153.37,8989.0,125.9773,125.9855,125.9281,125.9527,8989.0
2020-01-17 14:10:00,153.35,153.35,153.22,153.3,13698.0,125.9363,125.9363,125.8295,125.8952,13698.0
2020-01-17 14:15:00,153.32,153.41,153.29,153.31,10788.0,125.9116,125.9855,125.887,125.9034,10788.0
2020-01-17 14:20:00,153.31,153.32,153.11,153.12,10799.0,125.9034,125.9116,125.7392,125.7474,10799.0
2020-01-17 14:25:00,153.13,153.17,153.03,153.08,12801.0,125.7556,125.7884,125.6735,125.7145,12801.0
2020-01-17 14:30:00,153.11,153.19,153.08,153.18,9072.0,125.7392,125.8049,125.7145,125.7967,9072.0
2020-01-17 14:35:00,153.16,153.22,153.1,153.19,8312.0,125.7802,125.8295,125.731,125.8049,8312.0
2020-01-17 14:40:00,153.21,153.25,153.13,153.13,6848.0,125.8213,125.8541,125.7556,125.7556,6848.0
2020-01-17 14:45:00,153.13,153.21,153.11,153.19,9875.0,125.7556,125.8213,125.7392,125.8049,9875.0
2020-01-17 14:50:00,153.19,153.23,153.19,153.2,7750.0,125.8049,125.8377,125.8049,125.8131,7750.0
2020-01-17 14:55:00,153.21,153.37,153.2,153.37,11170.0,125.8213,125.9527,125.8131,125.9527,11170.0
2020-01-17 15:00:00,153.37,153.41,153.33,153.41,8048.0,125.9527,125.9855,125.9198,125.9855,8048.0
2020-01-17 15:05:00,153.39,153.39,153.27,153.3,7469.0,125.9691,125.9691,125.8706,125.8952,7469.0
2020-01-17 15:10:00,153.3,153.33,153.22,153.32,8385.0,125.8952,125.9198,125.8295,125.9116,8385.0
2020-01-17 15:15:00,153.31,153.4,153.21,153.23,10522.0,125.9034,125.9773,125.8213,125.8377,10522.0
2020-01-17 15:20:00,153.23,153.23,153.1,153.13,23736.0,125.8377,125.8377,125.731,125.7556,23736.0
2020-01-17 15:25:00,153.12,153.34,153.07,153.33,32937.0,125.7474,125.9281,125.7063,125.9198,32937.0
2020-01-17 15:30:00,153.34,153.46,153.34,153.36,22887.0,125.9281,126.0266,125.9281,125.9445,22887.0
2020-01-17 15:35:00,153.35,153.4,153.24,153.25,13732.0,125.9363,125.9773,125.8459,125.8541,13732.0
2020-01-17 15:40:00,153.25,153.34,153.22,153.23,17541.0,125.8541,125.9281,125.8295,125.8377,17541.0
2020-01-17 15:45:00,153.22,153.32,153.22,153.32,20790.0,125.8295,125.9116,125.8295,125.9116,20790.0
2020-01-17 15:50:00,153.32,153.4,153.29,153.37,38580.0,125.9116,125.9773,125.887,125.9527,38580.0
2020-01-17 15:55:00,153.39,153.42,153.28,153.32,142753.0,125.9691,125.9938,125.8788,125.9116,142753.0
2020-01-21 09:30:00,152.14,153.12,152.14,153.06,36541.0,124.9426,125.7474,124.9426,125.6981,36541.0
2020-01-21 09:35:00,153.19,153.2,152.77,152.77,12039.0,125.8049,125.8131,125.46,125.46,12039.0
2020-01-21 09:40:00,152.89,152.93,152.53,152.7,6933.0,125.5585,125.5913,125.2629,125.4025,6933.0
2020-01-21 09:45:00,152.73,152.79,152.51,152.56,13106.0,125.4271,125.4764,125.2464,125.2875,13106.0
2020-01-21 09:50:00,152.55,152.7,152.4,152.47,7844.0,125.2793,125.4025,125.1561,125.2136,7844.0
2020-01-21 09:55:00,152.5,152.56,152.33,152.34,9168.0,125.2382,125.2875,125.0986,125.1068,9168.0
2020-01-21 10:00:00,152.35,152.56,152.35,152.48,15215.0,125.115,125.2875,125.115,125.2218,15215.0
2020-01-21 10:05:00,152.47,152.47,152.21,152.34,8086.0,125.2136,125.2136,125.0001,125.1068,8086.0
2020-01-21 10:10:00,152.34,152.38,152.25,152.29,11647.0,125.1068,125.1397,125.0329,125.0658,11647.0
2020-01-21 10:15:00,152.24,152.24,151.99,152.13,8722.0,125.0247,125.0247,124.8194,124.9344,8722.0
2020-01-21 10:20:00,152.11,152.29,152.06,152.23,18321.0,124.9179,125.0658,124.8769,125.0165,18321.0
2020-01-21 10:25:00,152.23,152.55,152.17,152.55,10673.0,125.0165,125.2793,124.9672,125.2793,10673.0
2020-01-21 10:30:00,152.59,152.72,152.58,152.62,9383.0,125.3121,125.4189,125.3039,125.3368,9383.0
2020-01-21 10:35:00,152.62,152.84,152.62,152.69,7930.0,125.3368,125.5174,125.3368,125.3943,7930.0
2020-01-21 10:40:00,152.68,152.87,152.64,152.72,8346.0,125.386,125.5421,125.3532,125.4189,8346.0
2020-01-21 10:45:00,152.72,152.78,152.68,152.68,9447.0,125.4189,125.4682,125.386,125.386,9447.0
2020-01-21 10:50:00,152.65,152.68,152.5,152.65,12941.0,125.3614,125.386,125.2382,125.3614,12941.0
2020-01-21 10:55:00,152.65,152.65,152.45,152.52,9519.0,125.3614,125.3614,125.1972,125.2546,9519.0
2020-01-21 11:00:00,152.51,152.58,152.43,152.55,12098.0,125.2464,125.3039,125.1807,125.2793,12098.0
2020-01-21 11:05:00,152.58,152.6,152.41,152.6,14428.0,125.3039,125.3203,125.1643,125.3203,14428.0
2020-01-21 11:10:00,152.58,152.59,152.45,152.52,10712.0,125.3039,125.3121,125.1972,125.2546,10712.0
2020-01-21 11:15:00,152.51,152.62,152.41,152.59,12564.0,125.2464,125.3368,125.1643,125.3121,12564.0
2020-01-21 11:20:00,152.62,152.66,152.41,152.41,14815.0,125.3368,125.3696,125.1643,125.1643,14815.0
2020-01-21 11:25:00,152.39,152.51,152.39,152.43,10657.0,125.1479,125.2464,125.1479,125.1807,10657.0
2020-01-21 11:30:00,152.46,152.48,152.36,152.36,14851.0,125.2054,125.2218,125.1232,125.1232,14851.0
2020-01-21 11:35:00,152.34,152.64,152.31,152.64,9477.0,125.1068,125.3532,125.0822,125.3532,9477.0
2020-01-21 11:40:00,152.61,152.77,152.57,152.7,11791.0,125.3286,125.46,125.2957,125.4025,11791.0
2020-01-21 11:45:00,152.73,152.85,152.73,152.8,6743.0,125.4271,125.5257,125.4271,125.4846,6743.0
2020-01-21 11:50:00,152.79,153.0,152.78,152.94,9725.0,125.4764,125.6488,125.4682,125.5996,9725.0
2020-01-21 11:55:00,152.99,153.09,152.93,153.09,5481.0,125.6406,125.7227,125.5913,125.7227,5481.0
2020-01-21 12:00:00,153.08,153.12,153.01,153.04,7208.0,125.7145,125.7474,125.657,125.6817,7208.0
2020-01-21 12:05:00,153.06,153.11,152.96,153.11,11540.0,125.6981,125.7392,125.616,125.7392,11540.0
2020-01-21 12:10:00,153.07,153.14,153.04,153.05,13068.0,125.7063,125.7638,125.6817,125.6899,13068.0
2020-01-21 12:15:00,153.05,153.13,152.98,153.12,6099.0,125.6899,125.7556,125.6324,125.7474,6099.0
2020-01-21 12:20:00,153.14,153.19,153.06,153.13,6988.0,125.7638,125.8049,125.6981,125.7556,6988.0
2020-01-21 12:25:00,153.15,153.25,153.08,153.09,18132.0,125.772,125.8541,125.7145,125.7227,18132.0
2020-01-21 12:30:00,153.1,153.2,153.06,153.2,12438.0,125.731,125.8131,125.6981,125.8131,12438.0
2020-01-21 12:35:00,153.25,153.28,153.21,153.25,7524.0,125.8541,125.8788,125.8213,125.8541,7524.0
2020-01-21 12:40:00,153.25,153.26,153.15,153.15,9646.0,125.8541,125.8624,125.772,125.772,9646.0
2020-01-21 12:45:00,153.15,153.29,153.14,153.27,7273.0,125.772,125.887,125.7638,125.8706,7273.0
2020-01-21 12:50:00,153.26,153.33,153.19,153.26,5408.0,125.8624,125.9198,125.8049,125.8624,5408.0
2020-01-21 12:55:00,153.27,153.32,153.25,153.28,5692.0,125.8706,125.9116,125.8541,125.8788,5692.0
2020-01-21 13:00:00,153.27,153.3,153.24,153.24,6072.0,125.8706,125.8952,125.8459,125.8459,6072.0
2020-01-21 13:05:00,153.24,153.25,153.17,153.17,5044.0,125.8459,125.8541,125.7884,125.7884,5044.0
2020-01-21 13:10:00,153.16,153.2,153.13,153.18,3415.0,125.7802,125.8131,125.7556,125.7967,3415.0
2020-01-21 13:15:00,153.19,153.21,152.95,152.95,7216.0,125.8049,125.8213,125.6078,125.6078,7216.0
2020-01-21 13:20:00,152.96,152.96,152.83,152.88,4720.0,125.616,125.616,125.5092,125.5503,4720.0
2020-01-21 13:25:00,152.91,152.91,152.83,152.85,6195.0,125.5749,125.5749,125.5092,125.5257,6195.0
2020-01-21 13:30:00,152.85,152.86,152.69,152.73,8281.0,125.5257,125.5339,125.3943,125.4271,8281.0
2020-01-21 13:35:00,152.71,152.74,152.63,152.72,10522.0,125.4107,125.4353,125.345,125.4189,10522.0
2020-01-21 13:40:00,152.75,152.84,152.72,152.8,11858.0,125.4435,125.5174,125.4189,125.4846,11858.0
2020-01-21 13:45:00,152.82,152.82,152.68,152.72,9792.0,125.501,125.501,125.386,125.4189,9792.0
2020-01-21 13:50:00,152.74,152.8,152.62,152.72,6189.0,125.4353,125.4846,125.3368,125.4189,6189.0
2020-01-21 13:55:00,152.76,152.79,152.64,152.64,22143.0,125.4517,125.4764,125.3532,125.3532,22143.0
2020-01-21 14:00:00,152.65,152.66,152.57,152.61,7278.0,125.3614,125.3696,125.2957,125.3286,7278.0
2020-01-21 14:05:00,152.61,152.73,152.57,152.73,7499.0,125.3286,125.4271,125.2957,125.4271,7499.0
2020-01-21 14:10:00,152.73,152.81,152.7,152.81,3927.0,125.4271,125.4928,125.4025,125.4928,3927.0
2020-01-21 14:15:00,152.81,152.97,152.78,152.91,6868.0,125.4928,125.6242,125.4682,125.5749,6868.0
2020-01-21 14:20:00,152.91,152.91,152.83,152.87,15588.0,125.5749,125.5749,125.5092,125.5421,15588.0
2020-01-21 14:25:00,152.88,152.9,152.82,152.86,6644.0,125.5503,125.5667,125.501,125.5339,6644.0
2020-01-21 14:30:00,152.86,152.91,152.73,152.77,12864.0,125.5339,125.5749,125.4271,125.46,12864.0
2020-01-21 14:35:00,152.78,152.81,152.67,152.79,5780.0,125.4682,125.4928,125.3778,125.4764,5780.0
2020-01-21 14:40:00,152.78,152.83,152.71,152.83,7853.0,125.4682,125.5092,125.4107,125.5092,7853.0
2020-01-21 14:45:00,152.83,152.84,152.7,152.75,5934.0,125.5092,125.5174,125.4025,125.4435,5934.0
2020-01-21 14:50:00,152.75,152.84,152.73,152.8,5832.0,125.4435,125.5174,125.4271,125.4846,5832.0
2020-01-21 14:55:00,152.84,152.9,152.8,152.9,4682.0,125.5174,125.5667,125.4846,125.5667,4682.0
2020-01-21 15:00:00,152.9,152.92,152.71,152.75,19834.0,125.5667,125.5831,125.4107,125.4435,19834.0
2020-01-21 15:05:00,152.77,152.77,152.52,152.56,13074.0,125.46,125.46,125.2546,125.2875,13074.0
2020-01-21 15:10:00,152.57,152.62,152.45,152.49,10471.0,125.2957,125.3368,125.1972,125.23,10471.0
2020-01-21 15:15:00,152.47,152.47,152.19,152.24,21776.0,125.2136,125.2136,124.9836,125.0247,21776.0
2020-01-21 15:20:00,152.26,152.31,152.17,152.25,11869.0,125.0411,125.0822,124.9672,125.0329,11869.0
2020-01-21 15:25:00,152.25,152.25,152.02,152.02,19519.0,125.0329,125.0329,124.844,124.844,19519.0
2020-01-21 15:30:00,152.03,152.1,151.88,151.88,20799.0,124.8522,124.9097,124.7291,124.7291,20799.0
2020-01-21 15:35:00,151.88,151.97,151.84,151.92,29336.0,124.7291,124.803,124.6962,124.7619,29336.0
2020-01-21 15:40:00,151.9,151.98,151.87,151.93,15772.0,124.7455,124.8112,124.7208,124.7701,15772.0
2020-01-21 15:45:00,151.92,151.93,151.79,151.8,19066.0,124.7619,124.7701,124.6551,124.6634,19066.0
2020-01-21 15:50:00,151.82,151.82,151.56,151.58,22589.0,124.6798,124.6798,124.4663,124.4827,22589.0
2020-01-21 15:55:00,151.59,151.76,151.46,151.63,155194.0,124.4909,124.6305,124.3841,124.5237,155194.0
2020-01-22 09:30:00,151.96,152.64,151.65,152.17,37718.0,124.7948,125.3532,124.5402,124.9672,37718.0
2020-01-22 09:35:00,152.25,152.3,151.99,152.0,15766.0,125.0329,125.074,124.8194,124.8276,15766.0
2020-01-22 09:40:00,151.99,152.06,151.82,151.93,12280.0,124.8194,124.8769,124.6798,124.7701,12280.0
2020-01-22 09:45:00,151.91,152.36,151.91,152.36,23741.0,124.7537,125.1232,124.7537,125.1232,23741.0
2020-01-22 09:50:00,152.38,152.38,152.0,152.3,51975.0,125.1397,125.1397,124.8276,125.074,51975.0
2020-01-22 09:55:00,152.33,152.35,152.03,152.14,25568.0,125.0986,125.115,124.8522,124.9426,25568.0
2020-01-22 10:00:00,152.18,152.36,152.14,152.24,22607.0,124.9754,125.1232,124.9426,125.0247,22607.0
2020-01-22 10:05:00,152.23,152.37,152.05,152.29,16925.0,125.0165,125.1315,124.8687,125.0658,16925.0
2020-01-22 10:10:00,152.32,152.5,152.26,152.42,22612.0,125.0904,125.2382,125.0411,125.1725,22612.0
2020-01-22 10:15:00,152.39,152.5,152.36,152.48,15005.0,125.1479,125.2382,125.1232,125.2218,15005.0
2020-01-22 10:20:00,152.48,152.48,152.09,152.17,26360.0,125.2218,125.2218,124.9015,124.9672,26360.0
2020-01-22 10:25:00,152.17,152.21,152.05,152.11,25607.0,124.9672,125.0001,124.8687,124.9179,25607.0
2020-01-22 10:30:00,152.1,152.14,152.0,152.05,25560.0,124.9097,124.9426,124.8276,124.8687,25560.0
2020-01-22 10:35:00,152.05,152.28,152.03,152.23,26008.0,124.8687,125.0575,124.8522,125.0165,26008.0
2020-01-22 10:40:00,152.25,152.42,152.18,152.37,29570.0,125.0329,125.1725,124.9754,125.1315,29570.0
2020-01-22 10:45:00,152.38,152.41,152.32,152.33,20121.0,125.1397,125.1643,125.0904,125.0986,20121.0
2020-01-22 10:50:00,152.31,152.36,152.19,152.29,21020.0,125.0822,125.1232,124.9836,125.0658,21020.0
2020-01-22 10:55:00,152.27,152.27,152.11,152.12,48995.0,125.0493,125.0493,124.9179,124.9261,48995.0
2020-01-22 11:00:00,152.11,152.25,152.1,152.22,24767.0,124.9179,125.0329,124.9097,125.0083,24767.0
2020-01-22 11:05:00,152.21,152.21,151.93,152.05,23096.0,125.0001,125.0001,124.7701,124.8687,23096.0
2020-01-22 11:10:00,152.07,152.11,151.87,151.9,14388.0,124.8851,124.9179,124.7208,124.7455,14388.0
2020-01-22 11:15:00,151.89,152.03,151.88,152.0,11287.0,124.7373,124.8522,124.7291,124.8276,11287.0
2020-01-22 11:20:00,152.02,152.1,151.91,151.95,14090.0,124.844,124.9097,124.7537,124.7865,14090.0
2020-01-22 11:25:00,151.94,152.13,151.93,152.13,12089.0,124.7783,124.9344,124.7701,124.9344,12089.0
2020-01-22 11:30:00,152.14,152.23,152.09,152.12,13805.0,124.9426,125.0165,124.9015,124.9261,13805.0
2020-01-22 11:35:00,152.12,152.21,152.11,152.18,23529.0,124.9261,125.0001,124.9179,124.9754,23529.0
2020-01-22 11:40:00,152.19,152.25,152.16,152.23,11604.0,124.9836,125.0329,124.959,125.0165,11604.0
2020-01-22 11:45:00,152.24,152.27,152.16,152.27,26173.0,125.0247,125.0493,124.959,125.0493,26173.0
2020-01-22 11:50:00,152.25,152.32,152.18,152.2,14347.0,125.0329,125.0904,124.9754,124.9918,14347.0
2020-01-22 11:55:00,152.23,152.32,152.15,152.32,9110.0,125.0165,125.0904,124.9508,125.0904,9110.0
2020-01-22 12:00:00,152.31,152.33,152.11,152.14,9139.0,125.0822,125.0986,124.9179,124.9426,9139.0
2020-01-22 12:05:00,152.13,152.22,152.11,152.2,9224.0,124.9344,125.0083,124.9179,124.9918,9224.0
2020-01-22 12:10:00,152.21,152.27,152.19,152.19,14325.0,125.0001,125.0493,124.9836,124.9836,14325.0
2020-01-22 12:15:00,152.22,152.31,152.19,152.19,6448.0,125.0083,125.0822,124.9836,124.9836,6448.0
2020-01-22 12:20:00,152.19,152.26,152.15,152.21,11569.0,124.9836,125.0411,124.9508,125.0001,11569.0
2020-01-22 12:25:00,152.2,152.25,152.14,152.24,6231.0,124.9918,125.0329,124.9426,125.0247,6231.0
2020-01-22 12:30:00,152.24,152.34,152.24,152.3,8149.0,125.0247,125.1068,125.0247,125.074,8149.0
2020-01-22 12:35:00,152.29,152.34,152.28,152.34,12715.0,125.0658,125.1068,125.0575,125.1068,12715.0
2020-01-22 12:40:00,152.37,152.48,152.37,152.46,10011.0,125.1315,125.2218,125.1315,125.2054,10011.0
2020-01-22 12:45:00,152.48,152.5,152.42,152.46,18473.0,125.2218,125.2382,125.1725,125.2054,18473.0
2020-01-22 12:50:00,152.47,152.49,152.42,152.43,16757.0,125.2136,125.23,125.1725,125.1807,16757.0
2020-01-22 12:55:00,152.45,152.53,152.44,152.45,8522.0,125.1972,125.2629,125.1889,125.1972,8522.0
2020-01-22 13:00:00,152.47,152.48,152.42,152.43,8059.0,125.2136,125.2218,125.1725,125.1807,8059.0
2020-01-22 13:05:00,152.43,152.44,152.25,152.28,7433.0,125.1807,125.1889,125.0329,125.0575,7433.0
2020-01-22 13:10:00,152.25,152.3,152.22,152.25,18137.0,125.0329,125.074,125.0083,125.0329,18137.0
2020-01-22 13:15:00,152.25,152.33,152.25,152.3,14562.0,125.0329,125.0986,125.0329,125.074,14562.0
2020-01-22 13:20:00,152.3,152.32,152.22,152.27,20986.0,125.074,125.0904,125.0083,125.0493,20986.0
2020-01-22 13:25:00,152.25,152.28,152.19,152.22,8200.0,125.0329,125.0575,124.9836,125.0083,8200.0
2020-01-22 13:30:00,152.23,152.26,152.18,152.23,27343.0,125.0165,125.0411,124.9754,125.0165,27343.0
2020-01-22 13:35:00,152.25,152.45,152.25,152.45,111131.0,125.0329,125.1972,125.0329,125.1972,111131.0
2020-01-22 13:40:00,152.47,152.49,152.43,152.44,9120.0,125.2136,125.23,125.1807,125.1889,9120.0
2020-01-22 13:45:00,152.42,152.52,152.42,152.47,13941.0,125.1725,125.2546,125.1725,125.2136,13941.0
2020-01-22 13:50:00,152.47,152.52,152.45,152.49,8601.0,125.2136,125.2546,125.1972,125.23,8601.0
2020-01-22 13:55:00,152.51,152.56,152.48,152.54,7687.0,125.2464,125.2875,125.2218,125.2711,7687.0
2020-01-22 14:00:00,152.55,152.75,152.55,152.72,7080.0,125.2793,125.4435,125.2793,125.4189,7080.0
2020-01-22 14:05:00,152.73,152.73,152.57,152.58,9040.0,125.4271,125.4271,125.2957,125.3039,9040.0
2020-01-22 14:10:00,152.59,152.83,152.58,152.83,50531.0,125.3121,125.5092,125.3039,125.5092,50531.0
2020-01-22 14:15:00,152.84,152.93,152.82,152.84,30977.0,125.5174,125.5913,125.501,125.5174,30977.0
2020-01-22 14:20:00,152.84,152.93,152.78,152.93,7744.0,125.5174,125.5913,125.4682,125.5913,7744.0
2020-01-22 14:25:00,152.95,153.02,152.91,152.94,11110.0,125.6078,125.6653,125.5749,125.5996,11110.0
2020-01-22 14:30:00,152.94,153.0,152.86,152.87,26002.0,125.5996,125.6488,125.5339,125.5421,26002.0
2020-01-22 14:35:00,152.85,152.86,152.69,152.69,18636.0,125.5257,125.5339,125.3943,125.3943,18636.0
2020-01-22 14:40:00,152.69,152.76,152.65,152.72,9443.0,125.3943,125.4517,125.3614,125.4189,9443.0
2020-01-22 14:45:00,152.72,152.77,152.7,152.76,23321.0,125.4189,125.46,125.4025,125.4517,23321.0
2020-01-22 14:50:00,152.75,152.77,152.67,152.67,50077.0,125.4435,125.46,125.3778,125.3778,50077.0
2020-01-22 14:55:00,152.69,152.8,152.58,152.58,51752.0,125.3943,125.4846,125.3039,125.3039,51752.0
2020-01-22 15:00:00,152.57,152.61,152.38,152.39,20750.0,125.2957,125.3286,125.1397,125.1479,20750.0
2020-01-22 15:05:00,152.34,152.35,152.23,152.23,21010.0,125.1068,125.115,125.0165,125.0165,21010.0
2020-01-22 15:10:00,152.23,152.29,152.1,152.11,26824.0,125.0165,125.0658,124.9097,124.9179,26824.0
2020-01-22 15:15:00,152.11,152.17,151.97,152.09,38065.0,124.9179,124.9672,124.803,124.9015,38065.0
2020-01-22 15:20:00,152.09,152.1,151.87,151.93,23035.0,124.9015,124.9097,124.7208,124.7701,23035.0
2020-01-22 15:25:00,151.91,152.02,151.86,151.96,30088.0,124.7537,124.844,124.7126,124.7948,30088.0
2020-01-22 15:30:00,151.97,152.15,151.91,152.05,75647.0,124.803,124.9508,124.7537,124.8687,75647.0
2020-01-22 15:35:00,152.08,152.17,152.06,152.15,17693.0,124.8933,124.9672,124.8769,124.9508,17693.0
2020-01-22 15:40:00,152.16,152.25,152.14,152.19,15794.0,124.959,125.0329,124.9426,124.9836,15794.0
2020-01-22 15:45:00,152.19,152.36,152.16,152.28,32880.0,124.9836,125.1232,124.959,125.0575,32880.0
2020-01-22 15:50:00,152.31,152.47,152.27,152.35,28548.0,125.0822,125.2136,125.0493,125.115,28548.0
2020-01-22 15:55:00,152.34,152.39,152.19,152.25,109292.0,125.1068,125.1479,124.9836,125.0329,109292.0
2020-01-23 09:30:00,151.39,152.15,150.99,151.0,36729.0,124.3266,124.9508,123.9982,124.0064,36729.0
2020-01-23 09:35:00,151.03,151.17,150.72,151.0,13887.0,124.031,124.146,123.7764,124.0064,13887.0
2020-01-23 09:40:00,151.02,151.37,150.87,150.87,16342.0,124.0228,124.3102,123.8996,123.8996,16342.0
2020-01-23 09:45:00,150.93,151.18,150.67,150.71,26599.0,123.9489,124.1542,123.7354,123.7682,26599.0
2020-01-23 09:50:00,150.66,150.69,150.35,150.66,21066.0,123.7271,123.7518,123.4726,123.7271,21066.0
2020-01-23 09:55:00,150.71,150.93,150.66,150.8,94266.0,123.7682,123.9489,123.7271,123.8421,94266.0
2020-01-23 10:00:00,150.82,150.94,150.31,150.35,22544.0,123.8585,123.9571,123.4397,123.4726,22544.0
2020-01-23 10:05:00,150.39,150.7,150.29,150.34,37358.0,123.5054,123.76,123.4233,123.4644,37358.0
2020-01-23 10:10:00,150.34,150.51,150.28,150.38,9300.0,123.4644,123.604,123.4151,123.4972,9300.0
2020-01-23 10:15:00,150.36,150.36,149.93,150.24,10471.0,123.4808,123.4808,123.1276,123.3822,10471.0
2020-01-23 10:20:00,150.24,150.34,149.97,150.14,18699.0,123.3822,123.4644,123.1605,123.3001,18699.0
2020-01-23 10:25:00,150.25,150.36,150.12,150.12,28794.0,123.3904,123.4808,123.2837,123.2837,28794.0
2020-01-23 10:30:00,150.17,150.27,150.12,150.24,20370.0,123.3247,123.4069,123.2837,123.3822,20370.0
2020-01-23 10:35:00,150.25,150.32,150.13,150.31,15661.0,123.3904,123.4479,123.2919,123.4397,15661.0
2020-01-23 10:40:00,150.31,150.45,150.25,150.25,15177.0,123.4397,123.5547,123.3904,123.3904,15177.0
2020-01-23 10:45:00,150.22,150.33,150.11,150.25,32363.0,123.3658,123.4561,123.2755,123.3904,32363.0
2020-01-23 10:50:00,150.27,150.28,150.09,150.09,12486.0,123.4069,123.4151,123.259,123.259,12486.0
2020-01-23 10:55:00,150.09,150.33,150.03,150.15,13242.0,123.259,123.4561,123.2098,123.3083,13242.0
2020-01-23 11:00:00,150.14,150.45,150.09,150.37,27533.0,123.3001,123.5547,123.259,123.489,27533.0
2020-01-23 11:05:00,150.33,150.43,150.22,150.33,19399.0,123.4561,123.5383,123.3658,123.4561,19399.0
2020-01-23 11:10:00,150.33,150.52,150.33,150.48,11900.0,123.4561,123.6122,123.4561,123.5793,11900.0
2020-01-23 11:15:00,150.49,150.6,150.45,150.55,12794.0,123.5875,123.6779,123.5547,123.6368,12794.0
2020-01-23 11:20:00,150.58,150.6,150.54,150.6,15361.0,123.6614,123.6779,123.6286,123.6779,15361.0
2020-01-23 11:25:00,150.6,150.78,150.56,150.78,43763.0,123.6779,123.8257,123.645,123.8257,43763.0
2020-01-23 11:30:00,150.8,150.91,150.72,150.86,17934.0,123.8421,123.9325,123.7764,123.8914,17934.0
2020-01-23 11:35:00,150.85,150.95,150.79,150.94,7909.0,123.8832,123.9653,123.8339,123.9571,7909.0
2020-01-23 11:40:00,150.92,151.07,150.85,151.0,13210.0,123.9407,124.0639,123.8832,124.0064,13210.0
2020-01-23 11:45:00,151.01,151.02,150.88,150.9,14329.0,124.0146,124.0228,123.9078,123.9242,14329.0
2020-01-23 11:50:00,150.85,151.08,150.85,151.06,20802.0,123.8832,124.0721,123.8832,124.0556,20802.0
2020-01-23 11:55:00,151.03,151.21,151.0,151.13,21128.0,124.031,124.1788,124.0064,124.1131,21128.0
2020-01-23 12:00:00,151.14,151.18,151.06,151.06,11021.0,124.1213,124.1542,124.0556,124.0556,11021.0
2020-01-23 12:05:00,151.1,151.28,151.07,151.27,6229.0,124.0885,124.2363,124.0639,124.2281,6229.0
2020-01-23 12:10:00,151.3,151.42,151.29,151.42,4018.0,124.2527,124.3513,124.2445,124.3513,4018.0
2020-01-23 12:15:00,151.46,151.63,151.34,151.34,12952.0,124.3841,124.5237,124.2856,124.2856,12952.0
2020-01-23 12:20:00,151.34,151.5,151.33,151.49,5815.0,124.2856,124.417,124.2774,124.4088,5815.0
2020-01-23 12:25:00,151.5,151.52,151.43,151.5,6532.0,124.417,124.4334,124.3595,124.417,6532.0
2020-01-23 12:30:00,151.5,151.5,151.29,151.37,8683.0,124.417,124.417,124.2445,124.3102,8683.0
2020-01-23 12:35:00,151.35,151.45,151.24,151.45,5424.0,124.2938,124.3759,124.2035,124.3759,5424.0
2020-01-23 12:40:00,151.44,151.64,151.44,151.64,12616.0,124.3677,124.532,124.3677,124.532,12616.0
2020-01-23 12:45:00,151.59,151.59,151.49,151.56,5507.0,124.4909,124.4909,124.4088,124.4663,5507.0
2020-01-23 12:50:00,151.55,151.63,151.52,151.61,5768.0,124.458,124.5237,124.4334,124.5073,5768.0
2020-01-23 12:55:00,151.59,151.64,151.5,151.6,8274.0,124.4909,124.532,124.417,124.4991,8274.0
2020-01-23 13:00:00,151.58,151.66,151.49,151.59,5721.0,124.4827,124.5484,124.4088,124.4909,5721.0
2020-01-23 13:05:00,151.57,151.69,151.55,151.62,4259.0,124.4745,124.573,124.458,124.5155,4259.0
2020-01-23 13:10:00,151.6,151.76,151.58,151.76,10301.0,124.4991,124.6305,124.4827,124.6305,10301.0
2020-01-23 13:15:00,151.73,151.82,151.66,151.81,4538.0,124.6059,124.6798,124.5484,124.6716,4538.0
2020-01-23 13:20:00,151.8,152.06,151.77,152.06,9221.0,124.6634,124.8769,124.6387,124.8769,9221.0
2020-01-23 13:25:00,152.08,152.08,151.96,151.98,7656.0,124.8933,124.8933,124.7948,124.8112,7656.0
2020-01-23 13:30:00,151.94,152.08,151.94,152.06,3078.0,124.7783,124.8933,124.7783,124.8769,3078.0
2020-01-23 13:35:00,152.01,152.14,152.0,152.11,4303.0,124.8358,124.9426,124.8276,124.9179,4303.0
2020-01-23 13:40:00,152.11,152.26,152.05,152.24,5945.0,124.9179,125.0411,124.8687,125.0247,5945.0
2020-01-23 13:45:00,152.26,152.3,152.05,152.12,10553.0,125.0411,125.074,124.8687,124.9261,10553.0
2020-01-23 13:50:00,152.09,152.21,151.99,151.99,16897.0,124.9015,125.0001,124.8194,124.8194,16897.0
2020-01-23 13:55:00,151.99,152.1,151.98,152.05,10003.0,124.8194,124.9097,124.8112,124.8687,10003.0
2020-01-23 14:00:00,152.08,152.17,152.05,152.1,13221.0,124.8933,124.9672,124.8687,124.9097,13221.0
2020-01-23 14:05:00,152.1,152.12,151.92,152.08,18569.0,124.9097,124.9261,124.7619,124.8933,18569.0
2020-01-23 14:10:00,152.08,152.2,152.04,152.19,12511.0,124.8933,124.9918,124.8605,124.9836,12511.0
2020-01-23 14:15:00,152.19,152.2,152.09,152.16,19647.0,124.9836,124.9918,124.9015,124.959,19647.0
2020-01-23 14:20:00,152.14,152.2,152.05,152.13,9125.0,124.9426,124.9918,124.8687,124.9344,9125.0
2020-01-23 14:25:00,152.11,152.16,152.02,152.03,8481.0,124.9179,124.959,124.844,124.8522,8481.0
2020-01-23 14:30:00,152.06,152.2,152.01,152.2,12742.0,124.8769,124.9918,124.8358,124.9918,12742.0
2020-01-23 14:35:00,152.19,152.26,152.15,152.17,9133.0,124.9836,125.0411,124.9508,124.9672,9133.0
2020-01-23 14:40:00,152.18,152.38,152.18,152.36,16059.0,124.9754,125.1397,124.9754,125.1232,16059.0
2020-01-23 14:45:00,152.37,152.52,152.36,152.52,7597.0,125.1315,125.2546,125.1232,125.2546,7597.0
2020-01-23 14:50:00,152.53,152.62,152.49,152.59,15669.0,125.2629,125.3368,125.23,125.3121,15669.0
2020-01-23 14:55:00,152.58,152.8,152.58,152.8,14432.0,125.3039,125.4846,125.3039,125.4846,14432.0
2020-01-23 15:00:00,152.79,152.83,152.7,152.7,43624.0,125.4764,125.5092,125.4025,125.4025,43624.0
2020-01-23 15:05:00,152.7,153.02,152.67,153.02,32909.0,125.4025,125.6653,125.3778,125.6653,32909.0
2020-01-23 15:10:00,153.01,153.13,152.88,153.07,17023.0,125.657,125.7556,125.5503,125.7063,17023.0
2020-01-23 15:15:00,153.06,153.11,152.96,152.98,16427.0,125.6981,125.7392,125.616,125.6324,16427.0
2020-01-23 15:20:00,153.0,153.12,152.96,153.0,18169.0,125.6488,125.7474,125.616,125.6488,18169.0
2020-01-23 15:25:00,152.99,153.19,152.92,153.11,19714.0,125.6406,125.8049,125.5831,125.7392,19714.0
2020-01-23 15:30:00,153.08,153.25,153.03,153.21,26514.0,125.7145,125.8541,125.6735,125.8213,26514.0
2020-01-23 15:35:00,153.18,153.19,152.93,152.95,21453.0,125.7967,125.8049,125.5913,125.6078,21453.0
2020-01-23 15:40:00,152.95,152.97,152.81,152.95,16278.0,125.6078,125.6242,125.4928,125.6078,16278.0
2020-01-23 15:45:00,152.94,153.05,152.93,152.94,17196.0,125.5996,125.6899,125.5913,125.5996,17196.0
2020-01-23 15:50:00,152.93,152.94,152.75,152.86,35335.0,125.5913,125.5996,125.4435,125.5339,35335.0
2020-01-23 15:55:00,152.87,152.94,152.65,152.72,99584.0,125.5421,125.5996,125.3614,125.4189,99584.0
2020-01-24 09:30:00,152.48,152.48,151.51,151.56,28391.0,125.2218,125.2218,124.4252,124.4663,28391.0
2020-01-24 09:35:00,151.65,152.27,151.64,152.25,37499.0,124.5402,125.0493,124.532,125.0329,37499.0
2020-01-24 09:40:00,152.25,152.25,151.83,151.83,17254.0,125.0329,125.0329,124.688,124.688,17254.0
2020-01-24 09:45:00,151.86,152.03,151.7,151.98,36808.0,124.7126,124.8522,124.5812,124.8112,36808.0
2020-01-24 09:50:00,151.99,152.11,151.89,152.01,12546.0,124.8194,124.9179,124.7373,124.8358,12546.0
2020-01-24 09:55:00,151.99,152.3,151.91,152.3,11893.0,124.8194,125.074,124.7537,125.074,11893.0
2020-01-24 10:00:00,152.34,152.36,152.01,152.05,10940.0,125.1068,125.1232,124.8358,124.8687,10940.0
2020-01-24 10:05:00,152.05,152.08,151.91,151.98,19671.0,124.8687,124.8933,124.7537,124.8112,19671.0
2020-01-24 10:10:00,152.0,152.0,151.81,151.96,10302.0,124.8276,124.8276,124.6716,124.7948,10302.0
2020-01-24 10:15:00,151.96,151.99,151.74,151.76,9640.0,124.7948,124.8194,124.6141,124.6305,9640.0
2020-01-24 10:20:00,151.74,151.84,151.6,151.73,14031.0,124.6141,124.6962,124.4991,124.6059,14031.0
2020-01-24 10:25:00,151.7,151.72,151.2,151.27,16801.0,124.5812,124.5977,124.1706,124.2281,16801.0
2020-01-24 10:30:00,151.35,151.49,151.32,151.49,8829.0,124.2938,124.4088,124.2692,124.4088,8829.0
2020-01-24 10:35:00,151.49,151.55,151.37,151.5,9850.0,124.4088,124.458,124.3102,124.417,9850.0
2020-01-24 10:40:00,151.46,151.48,151.0,151.0,19699.0,124.3841,124.4006,124.0064,124.0064,19699.0
2020-01-24 10:45:00,150.95,151.14,150.87,150.96,6220.0,123.9653,124.1213,123.8996,123.9735,6220.0
2020-01-24 10:50:00,150.95,151.23,150.95,151.21,8494.0,123.9653,124.1953,123.9653,124.1788,8494.0
2020-01-24 10:55:00,151.25,151.45,151.16,151.45,11172.0,124.2117,124.3759,124.1378,124.3759,11172.0
2020-01-24 11:00:00,151.43,151.66,151.35,151.5,19444.0,124.3595,124.5484,124.2938,124.417,19444.0
2020-01-24 11:05:00,151.48,151.54,151.39,151.53,7765.0,124.4006,124.4498,124.3266,124.4416,7765.0
2020-01-24 11:10:00,151.5,151.51,151.39,151.43,9853.0,124.417,124.4252,124.3266,124.3595,9853.0
2020-01-24 11:15:00,151.46,151.51,151.25,151.31,21610.0,124.3841,124.4252,124.2117,124.2609,21610.0
2020-01-24 11:20:00,151.29,151.43,151.25,151.3,20211.0,124.2445,124.3595,124.2117,124.2527,20211.0
2020-01-24 11:25:00,151.28,151.35,151.19,151.35,15474.0,124.2363,124.2938,124.1624,124.2938,15474.0
2020-01-24 11:30:00,151.35,151.35,151.18,151.32,31141.0,124.2938,124.2938,124.1542,124.2692,31141.0
2020-01-24 11:35:00,151.34,151.47,151.29,151.4,23883.0,124.2856,124.3923,124.2445,124.3349,23883.0
2020-01-24 11:40:00,151.41,151.46,151.0,151.04,16220.0,124.3431,124.3841,124.0064,124.0392,16220.0
2020-01-24 11:45:00,151.04,151.14,150.97,151.13,24881.0,124.0392,124.1213,123.9817,124.1131,24881.0
2020-01-24 11:50:00,151.09,151.18,151.03,151.03,43001.0,124.0803,124.1542,124.031,124.031,43001.0
2020-01-24 11:55:00,151.02,151.02,150.69,150.71,9798.0,124.0228,124.0228,123.7518,123.7682,9798.0
2020-01-24 12:00:00,150.71,150.8,150.63,150.69,23853.0,123.7682,123.8421,123.7025,123.7518,23853.0
2020-01-24 12:05:00,150.69,150.71,150.57,150.65,14306.0,123.7518,123.7682,123.6532,123.7189,14306.0
2020-01-24 12:10:00,150.63,150.63,150.3,150.39,23551.0,123.7025,123.7025,123.4315,123.5054,23551.0
2020-01-24 12:15:00,150.36,150.56,150.22,150.29,77994.0,123.4808,123.645,123.3658,123.4233,77994.0
2020-01-24 12:20:00,150.28,150.53,150.28,150.53,15079.0,123.4151,123.6204,123.4151,123.6204,15079.0
2020-01-24 12:25:00,150.51,150.56,150.26,150.51,17732.0,123.604,123.645,123.3987,123.604,17732.0
2020-01-24 12:30:00,150.56,150.82,150.53,150.82,24756.0,123.645,123.8585,123.6204,123.8585,24756.0
2020-01-24 12:35:00,150.84,151.07,150.83,150.97,12983.0,123.875,124.0639,123.8668,123.9817,12983.0
2020-01-24 12:40:00,150.96,151.15,150.92,151.12,22520.0,123.9735,124.1296,123.9407,124.1049,22520.0
2020-01-24 12:45:00,151.06,151.1,150.99,151.08,12455.0,124.0556,124.0885,123.9982,124.0721,12455.0
2020-01-24 12:50:00,151.08,151.08,150.92,151.05,12646.0,124.0721,124.0721,123.9407,124.0474,12646.0
2020-01-24 12:55:00,151.07,151.1,150.99,151.08,11395.0,124.0639,124.0885,123.9982,124.0721,11395.0
2020-01-24 13:00:00,151.09,151.09,150.87,150.87,21272.0,124.0803,124.0803,123.8996,123.8996,21272.0
2020-01-24 13:05:00,150.88,151.09,150.88,151.05,23773.0,123.9078,124.0803,123.9078,124.0474,23773.0
2020-01-24 13:10:00,151.06,151.07,150.75,150.76,11325.0,124.0556,124.0639,123.8011,123.8093,11325.0
2020-01-24 13:15:00,150.8,150.89,150.7,150.74,14064.0,123.8421,123.916,123.76,123.7928,14064.0
2020-01-24 13:20:00,150.7,150.85,150.69,150.82,12406.0,123.76,123.8832,123.7518,123.8585,12406.0
2020-01-24 13:25:00,150.78,150.78,150.53,150.53,11567.0,123.8257,123.8257,123.6204,123.6204,11567.0
2020-01-24 13:30:00,150.51,150.58,150.45,150.47,12601.0,123.604,123.6614,123.5547,123.5711,12601.0
2020-01-24 13:35:00,150.46,150.57,150.4,150.52,20799.0,123.5629,123.6532,123.5136,123.6122,20799.0
2020-01-24 13:40:00,150.5,150.52,150.34,150.46,21812.0,123.5957,123.6122,123.4644,123.5629,21812.0
2020-01-24 13:45:00,150.47,150.58,150.32,150.36,26535.0,123.5711,123.6614,123.4479,123.4808,26535.0
2020-01-24 13:50:00,150.34,150.51,150.33,150.49,24155.0,123.4644,123.604,123.4561,123.5875,24155.0
2020-01-24 13:55:00,150.5,150.52,150.39,150.52,22159.0,123.5957,123.6122,123.5054,123.6122,22159.0
2020-01-24 14:00:00,150.53,150.54,150.29,150.4,23191.0,123.6204,123.6286,123.4233,123.5136,23191.0
2020-01-24 14:05:00,150.4,150.54,150.37,150.5,15778.0,123.5136,123.6286,123.489,123.5957,15778.0
2020-01-24 14:10:00,150.5,150.52,150.35,150.39,14147.0,123.5957,123.6122,123.4726,123.5054,14147.0
2020-01-24 14:15:00,150.4,150.41,150.16,150.16,15452.0,123.5136,123.5218,123.3165,123.3165,15452.0
2020-01-24 14:20:00,150.16,150.18,149.98,150.05,16962.0,123.3165,123.333,123.1687,123.2262,16962.0
2020-01-24 14:25:00,150.08,150.24,149.98,150.02,19176.0,123.2508,123.3822,123.1687,123.2016,19176.0
2020-01-24 14:30:00,150.03,150.25,150.02,150.05,13874.0,123.2098,123.3904,123.2016,123.2262,13874.0
2020-01-24 14:35:00,150.06,150.1,149.76,149.9,29321.0,123.2344,123.2673,122.988,123.103,29321.0
2020-01-24 14:40:00,149.9,149.92,149.6,149.6,15667.0,123.103,123.1194,122.8566,122.8566,15667.0
2020-01-24 14:45:00,149.59,149.76,149.52,149.76,17933.0,122.8484,122.988,122.7909,122.988,17933.0
2020-01-24 14:50:00,149.72,149.86,149.7,149.75,22701.0,122.9552,123.0702,122.9388,122.9798,22701.0
2020-01-24 14:55:00,149.77,150.11,149.77,150.09,18108.0,122.9962,123.2755,122.9962,123.259,18108.0
2020-01-24 15:00:00,150.1,150.33,150.05,150.18,26602.0,123.2673,123.4561,123.2262,123.333,26602.0
2020-01-24 15:05:00,150.19,150.26,150.04,150.16,18095.0,123.3412,123.3987,123.218,123.3165,18095.0
2020-01-24 15:10:00,150.2,150.39,150.15,150.37,21447.0,123.3494,123.5054,123.3083,123.489,21447.0
2020-01-24 15:15:00,150.37,150.57,150.3,150.51,21518.0,123.489,123.6532,123.4315,123.604,21518.0
2020-01-24 15:20:00,150.5,150.56,150.32,150.33,18711.0,123.5957,123.645,123.4479,123.4561,18711.0
2020-01-24 15:25:00,150.35,150.37,150.22,150.28,31975.0,123.4726,123.489,123.3658,123.4151,31975.0
2020-01-24 15:30:00,150.26,150.26,149.86,149.91,19607.0,123.3987,123.3987,123.0702,123.1112,19607.0
2020-01-24 15:35:00,149.91,150.14,149.82,149.83,23145.0,123.1112,123.3001,123.0373,123.0455,23145.0
2020-01-24 15:40:00,149.81,149.89,149.64,149.89,21187.0,123.0291,123.0948,122.8895,123.0948,21187.0
2020-01-24 15:45:00,149.9,150.02,149.8,150.0,259390.0,123.103,123.2016,123.0209,123.1851,259390.0
2020-01-24 15:50:00,150.0,150.44,149.87,150.44,79874.0,123.1851,123.5465,123.0784,123.5465,79874.0
2020-01-24 15:55:00,150.42,150.48,150.25,150.37,129174.0,123.5301,123.5793,123.3904,123.489,129174.0
2020-01-27 09:30:00,147.94,149.44,147.32,149.44,50541.0,121.4934,122.7252,120.9842,122.7252,50541.0
2020-01-27 09:35:00,149.52,149.58,149.15,149.48,26785.0,122.7909,122.8402,122.4871,122.7581,26785.0
2020-01-27 09:40:00,149.4,149.48,148.96,149.35,23529.0,122.6924,122.7581,122.331,122.6513,23529.0
2020-01-27 09:45:00,149.32,149.9,149.17,149.84,12915.0,122.6267,123.103,122.5035,123.0537,12915.0
2020-01-27 09:50:00,149.88,150.0,149.58,149.61,12137.0,123.0866,123.1851,122.8402,122.8649,12137.0
2020-01-27 09:55:00,149.67,149.68,149.44,149.54,17396.0,122.9141,122.9223,122.7252,122.8074,17396.0
2020-01-27 10:00:00,149.5,149.58,149.25,149.25,18838.0,122.7745,122.8402,122.5692,122.5692,18838.0
2020-01-27 10:05:00,149.25,149.32,149.12,149.27,20738.0,122.5692,122.6267,122.4624,122.5856,20738.0
2020-01-27 10:10:00,149.29,149.4,149.22,149.33,18213.0,122.6021,122.6924,122.5446,122.6349,18213.0
2020-01-27 10:15:00,149.28,149.45,149.03,149.07,35573.0,122.5938,122.7335,122.3885,122.4214,35573.0
2020-01-27 10:20:00,149.05,149.25,149.05,149.17,16767.0,122.405,122.5692,122.405,122.5035,16767.0
2020-01-27 10:25:00,149.22,149.63,149.13,149.56,15911.0,122.5446,122.8813,122.4707,122.8238,15911.0
2020-01-27 10:30:00,149.63,149.63,149.22,149.36,11778.0,122.8813,122.8813,122.5446,122.6595,11778.0
2020-01-27 10:35:00,149.36,149.45,149.09,149.22,50784.0,122.6595,122.7335,122.4378,122.5446,50784.0
2020-01-27 10:40:00,149.19,149.19,148.86,148.93,22624.0,122.5199,122.5199,122.2489,122.3064,22624.0
2020-01-27 10:45:00,148.98,149.03,148.72,148.75,15190.0,122.3475,122.3885,122.134,122.1586,15190.0
2020-01-27 10:50:00,148.75,148.85,148.68,148.68,19407.0,122.1586,122.2407,122.1011,122.1011,19407.0
2020-01-27 10:55:00,148.72,149.24,148.67,149.24,11995.0,122.134,122.561,122.0929,122.561,11995.0
2020-01-27 11:00:00,149.21,149.26,149.06,149.1,15007.0,122.5364,122.5774,122.4132,122.446,15007.0
2020-01-27 11:05:00,149.14,149.17,149.03,149.03,13718.0,122.4789,122.5035,122.3885,122.3885,13718.0
2020-01-27 11:10:00,148.98,148.98,148.72,148.75,19143.0,122.3475,122.3475,122.134,122.1586,19143.0
2020-01-27 11:15:00,148.72,148.73,148.62,148.64,15305.0,122.134,122.1422,122.0518,122.0683,15305.0
2020-01-27 11:20:00,148.6,148.98,148.58,148.79,11190.0,122.0354,122.3475,122.019,122.1914,11190.0
2020-01-27 11:25:00,148.81,148.96,148.77,148.85,15351.0,122.2079,122.331,122.175,122.2407,15351.0
2020-01-27 11:30:00,148.85,148.88,148.54,148.55,17795.0,122.2407,122.2654,121.9861,121.9943,17795.0
2020-01-27 11:35:00,148.57,149.02,148.52,149.01,17016.0,122.0108,122.3803,121.9697,122.3721,17016.0
2020-01-27 11:40:00,149.01,149.24,149.0,149.22,15818.0,122.3721,122.561,122.3639,122.5446,15818.0
2020-01-27 11:45:00,149.25,149.33,149.18,149.23,10962.0,122.5692,122.6349,122.5117,122.5528,10962.0
2020-01-27 11:50:00,149.23,149.28,149.1,149.1,11292.0,122.5528,122.5938,122.446,122.446,11292.0
2020-01-27 11:55:00,149.12,149.24,149.04,149.08,12523.0,122.4624,122.561,122.3967,122.4296,12523.0
2020-01-27 12:00:00,149.06,149.16,149.03,149.14,13130.0,122.4132,122.4953,122.3885,122.4789,13130.0
2020-01-27 12:05:00,149.15,149.4,149.14,149.4,30084.0,122.4871,122.6924,122.4789,122.6924,30084.0
2020-01-27 12:10:00,149.47,149.51,149.3,149.41,25648.0,122.7499,122.7827,122.6103,122.7006,25648.0
2020-01-27 12:15:00,149.42,149.75,149.42,149.58,8063.0,122.7088,122.9798,122.7088,122.8402,8063.0
2020-01-27 12:20:00,149.59,149.59,149.4,149.4,18695.0,122.8484,122.8484,122.6924,122.6924,18695.0
2020-01-27 12:25:00,149.4,149.51,149.36,149.49,4681.0,122.6924,122.7827,122.6595,122.7663,4681.0
2020-01-27 12:30:00,149.48,149.58,149.46,149.55,5424.0,122.7581,122.8402,122.7417,122.8156,5424.0
2020-01-27 12:35:00,149.56,149.67,149.5,149.64,6209.0,122.8238,122.9141,122.7745,122.8895,6209.0
2020-01-27 12:40:00,149.62,149.78,149.62,149.75,5930.0,122.8731,123.0045,122.8731,122.9798,5930.0
2020-01-27 12:45:00,149.76,149.81,149.7,149.72,7237.0,122.988,123.0291,122.9388,122.9552,7237.0
2020-01-27 12:50:00,149.72,149.78,149.49,149.52,6137.0,122.9552,123.0045,122.7663,122.7909,6137.0
2020-01-27 12:55:00,149.5,149.56,149.46,149.54,6121.0,122.7745,122.8238,122.7417,122.8074,6121.0
2020-01-27 13:00:00,149.53,149.84,149.51,149.84,7310.0,122.7992,123.0537,122.7827,123.0537,7310.0
2020-01-27 13:05:00,149.86,149.86,149.64,149.69,6854.0,123.0702,123.0702,122.8895,122.9306,6854.0
2020-01-27 13:10:00,149.63,149.63,149.49,149.63,5731.0,122.8813,122.8813,122.7663,122.8813,5731.0
2020-01-27 13:15:00,149.62,149.68,149.5,149.52,6937.0,122.8731,122.9223,122.7745,122.7909,6937.0
2020-01-27 13:20:00,149.56,149.65,149.5,149.58,6605.0,122.8238,122.8977,122.7745,122.8402,6605.0
2020-01-27 13:25:00,149.59,149.66,149.56,149.56,5346.0,122.8484,122.9059,122.8238,122.8238,5346.0
2020-01-27 13:30:00,149.59,149.72,149.59,149.65,6748.0,122.8484,122.9552,122.8484,122.8977,6748.0
2020-01-27 13:35:00,149.7,149.78,149.69,149.75,7720.0,122.9388,123.0045,122.9306,122.9798,7720.0
2020-01-27 13:40:00,149.75,149.78,149.57,149.61,12020.0,122.9798,123.0045,122.832,122.8649,12020.0
2020-01-27 13:45:00,149.55,149.69,149.54,149.61,6420.0,122.8156,122.9306,122.8074,122.8649,6420.0
2020-01-27 13:50:00,149.57,149.61,149.35,149.38,59299.0,122.832,122.8649,122.6513,122.676,59299.0
2020-01-27 13:55:00,149.38,149.45,149.3,149.33,8902.0,122.676,122.7335,122.6103,122.6349,8902.0
2020-01-27 14:00:00,149.39,149.39,149.15,149.27,23941.0,122.6842,122.6842,122.4871,122.5856,23941.0
2020-01-27 14:05:00,149.29,149.44,149.29,149.4,8808.0,122.6021,122.7252,122.6021,122.6924,8808.0
2020-01-27 14:10:00,149.41,149.53,149.38,149.46,9686.0,122.7006,122.7992,122.676,122.7417,9686.0
2020-01-27 14:15:00,149.44,149.52,149.44,149.49,10805.0,122.7252,122.7909,122.7252,122.7663,10805.0
2020-01-27 14:20:00,149.48,149.5,149.32,149.41,11396.0,122.7581,122.7745,122.6267,122.7006,11396.0
2020-01-27 14:25:00,149.41,149.48,149.37,149.42,8353.0,122.7006,122.7581,122.6678,122.7088,8353.0
2020-01-27 14:30:00,149.43,149.46,149.24,149.3,12467.0,122.717,122.7417,122.561,122.6103,12467.0
2020-01-27 14:35:00,149.28,149.33,149.22,149.27,13191.0,122.5938,122.6349,122.5446,122.5856,13191.0
2020-01-27 14:40:00,149.28,149.34,149.23,149.31,10601.0,122.5938,122.6431,122.5528,122.6185,10601.0
2020-01-27 14:45:00,149.28,149.31,149.02,149.08,16965.0,122.5938,122.6185,122.3803,122.4296,16965.0
2020-01-27 14:50:00,149.04,149.09,148.86,148.92,18308.0,122.3967,122.4378,122.2489,122.2982,18308.0
2020-01-27 14:55:00,148.91,149.0,148.81,148.89,24842.0,122.29,122.3639,122.2079,122.2736,24842.0
2020-01-27 15:00:00,148.91,148.91,148.79,148.83,13202.0,122.29,122.29,122.1914,122.2243,13202.0
2020-01-27 15:05:00,148.81,148.95,148.75,148.76,27610.0,122.2079,122.3228,122.1586,122.1668,27610.0
2020-01-27 15:10:00,148.74,148.77,148.58,148.74,36242.0,122.1504,122.175,122.019,122.1504,36242.0
2020-01-27 15:15:00,148.76,149.12,148.76,149.12,36700.0,122.1668,122.4624,122.1668,122.4624,36700.0
2020-01-27 15:20:00,149.1,149.1,148.97,148.99,13411.0,122.446,122.446,122.3393,122.3557,13411.0
2020-01-27 15:25:00,148.97,149.05,148.92,149.05,30963.0,122.3393,122.405,122.2982,122.405,30963.0
2020-01-27 15:30:00,149.04,149.04,148.78,148.86,18475.0,122.3967,122.3967,122.1832,122.2489,18475.0
2020-01-27 15:35:00,148.84,148.92,148.74,148.9,22695.0,122.2325,122.2982,122.1504,122.2818,22695.0
2020-01-27 15:40:00,148.89,148.97,148.86,148.9,24708.0,122.2736,122.3393,122.2489,122.2818,24708.0
2020-01-27 15:45:00,148.87,148.97,148.59,148.59,24727.0,122.2571,122.3393,122.0272,122.0272,24727.0
2020-01-27 15:50:00,148.56,148.64,148.48,148.5,44649.0,122.0026,122.0683,121.9369,121.9533,44649.0
2020-01-27 15:55:00,148.52,148.58,148.37,148.43,133619.0,121.9697,122.019,121.8465,121.8958,133619.0
2020-01-28 09:30:00,149.32,149.71,149.28,149.34,23102.0,122.6267,122.947,122.5938,122.6431,23102.0
2020-01-28 09:35:00,149.29,149.47,149.08,149.39,13100.0,122.6021,122.7499,122.4296,122.6842,13100.0
2020-01-28 09:40:00,149.39,149.39,148.88,149.23,13306.0,122.6842,122.6842,122.2654,122.5528,13306.0
2020-01-28 09:45:00,149.24,149.3,148.95,149.07,11938.0,122.561,122.6103,122.3228,122.4214,11938.0
2020-01-28 09:50:00,149.08,149.46,149.08,149.38,15990.0,122.4296,122.7417,122.4296,122.676,15990.0
2020-01-28 09:55:00,149.4,149.51,149.3,149.47,11450.0,122.6924,122.7827,122.6103,122.7499,11450.0
2020-01-28 10:00:00,149.47,149.69,149.47,149.65,17761.0,122.7499,122.9306,122.7499,122.8977,17761.0
2020-01-28 10:05:00,149.67,149.93,149.63,149.93,18411.0,122.9141,123.1276,122.8813,123.1276,18411.0
2020-01-28 10:10:00,149.93,150.22,149.9,150.19,19120.0,123.1276,123.3658,123.103,123.3412,19120.0
2020-01-28 10:15:00,150.2,150.36,150.18,150.29,19561.0,123.3494,123.4808,123.333,123.4233,19561.0
2020-01-28 10:20:00,150.28,150.41,150.23,150.41,13840.0,123.4151,123.5218,123.374,123.5218,13840.0
2020-01-28 10:25:00,150.44,150.67,150.44,150.54,10279.0,123.5465,123.7354,123.5465,123.6286,10279.0
2020-01-28 10:30:00,150.49,150.62,150.4,150.62,21052.0,123.5875,123.6943,123.5136,123.6943,21052.0
2020-01-28 10:35:00,150.61,150.78,150.51,150.72,14594.0,123.6861,123.8257,123.604,123.7764,14594.0
2020-01-28 10:40:00,150.73,150.93,150.72,150.82,19529.0,123.7846,123.9489,123.7764,123.8585,19529.0
2020-01-28 10:45:00,150.86,150.97,150.66,150.66,6634.0,123.8914,123.9817,123.7271,123.7271,6634.0
2020-01-28 10:50:00,150.66,150.68,150.32,150.38,24438.0,123.7271,123.7436,123.4479,123.4972,24438.0
2020-01-28 10:55:00,150.38,150.38,150.22,150.38,12624.0,123.4972,123.4972,123.3658,123.4972,12624.0
2020-01-28 11:00:00,150.41,150.55,150.33,150.33,15205.0,123.5218,123.6368,123.4561,123.4561,15205.0
2020-01-28 11:05:00,150.36,150.38,150.12,150.16,20896.0,123.4808,123.4972,123.2837,123.3165,20896.0
2020-01-28 11:10:00,150.16,150.23,150.11,150.16,7891.0,123.3165,123.374,123.2755,123.3165,7891.0
2020-01-28 11:15:00,150.07,150.21,150.0,150.11,10085.0,123.2426,123.3576,123.1851,123.2755,10085.0
2020-01-28 11:20:00,150.1,150.22,150.0,150.16,8112.0,123.2673,123.3658,123.1851,123.3165,8112.0
2020-01-28 11:25:00,150.18,150.29,150.14,150.17,8771.0,123.333,123.4233,123.3001,123.3247,8771.0
2020-01-28 11:30:00,150.18,150.25,150.17,150.18,8219.0,123.333,123.3904,123.3247,123.333,8219.0
2020-01-28 11:35:00,150.16,150.17,150.06,150.11,5908.0,123.3165,123.3247,123.2344,123.2755,5908.0
2020-01-28 11:40:00,150.07,150.15,150.01,150.06,7045.0,123.2426,123.3083,123.1933,123.2344,7045.0
2020-01-28 11:45:00,150.04,150.04,149.92,150.0,6391.0,123.218,123.218,123.1194,123.1851,6391.0
2020-01-28 11:50:00,150.04,150.24,150.04,150.24,4341.0,123.218,123.3822,123.218,123.3822,4341.0
2020-01-28 11:55:00,150.27,150.4,150.27,150.37,24947.0,123.4069,123.5136,123.4069,123.489,24947.0
2020-01-28 12:00:00,150.35,150.41,150.26,150.27,7465.0,123.4726,123.5218,123.3987,123.4069,7465.0
2020-01-28 12:05:00,150.27,150.29,150.15,150.15,6461.0,123.4069,123.4233,123.3083,123.3083,6461.0
2020-01-28 12:10:00,150.14,150.2,150.09,150.13,3065.0,123.3001,123.3494,123.259,123.2919,3065.0
2020-01-28 12:15:00,150.12,150.24,150.08,150.24,8015.0,123.2837,123.3822,123.2508,123.3822,8015.0
2020-01-28 12:20:00,150.24,150.27,150.15,150.24,6525.0,123.3822,123.4069,123.3083,123.3822,6525.0
2020-01-28 12:25:00,150.24,150.32,150.22,150.31,5702.0,123.3822,123.4479,123.3658,123.4397,5702.0
2020-01-28 12:30:00,150.27,150.32,150.22,150.29,5884.0,123.4069,123.4479,123.3658,123.4233,5884.0
2020-01-28 12:35:00,150.28,150.28,150.18,150.19,5740.0,123.4151,123.4151,123.333,123.3412,5740.0
2020-01-28 12:40:00,150.19,150.24,150.12,150.24,6117.0,123.3412,123.3822,123.2837,123.3822,6117.0
2020-01-28 12:45:00,150.27,150.4,150.27,150.39,4952.0,123.4069,123.5136,123.4069,123.5054,4952.0
2020-01-28 12:50:00,150.41,150.44,150.38,150.4,5437.0,123.5218,123.5465,123.4972,123.5136,5437.0
2020-01-28 12:55:00,150.4,150.44,150.38,150.43,6807.0,123.5136,123.5465,123.4972,123.5383,6807.0
2020-01-28 13:00:00,150.41,150.41,150.28,150.32,7043.0,123.5218,123.5218,123.4151,123.4479,7043.0
2020-01-28 13:05:00,150.32,150.33,150.22,150.23,6190.0,123.4479,123.4561,123.3658,123.374,6190.0
2020-01-28 13:10:00,150.23,150.28,150.23,150.25,4375.0,123.374,123.4151,123.374,123.3904,4375.0
2020-01-28 13:15:00,150.22,150.28,150.11,150.16,3904.0,123.3658,123.4151,123.2755,123.3165,3904.0
2020-01-28 13:20:00,150.13,150.15,150.04,150.11,7295.0,123.2919,123.3083,123.218,123.2755,7295.0
2020-01-28 13:25:00,150.12,150.12,150.06,150.09,3733.0,123.2837,123.2837,123.2344,123.259,3733.0
2020-01-28 13:30:00,150.13,150.13,150.01,150.05,12262.0,123.2919,123.2919,123.1933,123.2262,12262.0
2020-01-28 13:35:00,150.03,150.04,149.98,150.0,5270.0,123.2098,123.218,123.1687,123.1851,5270.0
2020-01-28 13:40:00,149.97,150.07,149.97,150.05,3805.0,123.1605,123.2426,123.1605,123.2262,3805.0
2020-01-28 13:45:00,150.05,150.1,150.01,150.06,5080.0,123.2262,123.2673,123.1933,123.2344,5080.0
2020-01-28 13:50:00,150.05,150.12,150.04,150.1,4046.0,123.2262,123.2837,123.218,123.2673,4046.0
2020-01-28 13:55:00,150.09,150.13,150.06,150.13,8289.0,123.259,123.2919,123.2344,123.2919,8289.0
2020-01-28 14:00:00,150.13,150.27,150.09,150.24,14544.0,123.2919,123.4069,123.259,123.3822,14544.0
2020-01-28 14:05:00,150.24,150.29,150.18,150.18,7218.0,123.3822,123.4233,123.333,123.333,7218.0
2020-01-28 14:10:00,150.19,150.37,150.19,150.36,4946.0,123.3412,123.489,123.3412,123.4808,4946.0
2020-01-28 14:15:00,150.35,150.35,150.24,150.28,8003.0,123.4726,123.4726,123.3822,123.4151,8003.0
2020-01-28 14:20:00,150.28,150.28,150.16,150.2,4743.0,123.4151,123.4151,123.3165,123.3494,4743.0
2020-01-28 14:25:00,150.18,150.22,150.15,150.18,5521.0,123.333,123.3658,123.3083,123.333,5521.0
2020-01-28 14:30:00,150.2,150.24,150.2,150.24,3690.0,123.3494,123.3822,123.3494,123.3822,3690.0
2020-01-28 14:35:00,150.24,150.4,150.24,150.35,4130.0,123.3822,123.5136,123.3822,123.4726,4130.0
2020-01-28 14:40:00,150.36,150.49,150.36,150.46,6272.0,123.4808,123.5875,123.4808,123.5629,6272.0
2020-01-28 14:45:00,150.44,150.44,150.3,150.3,9611.0,123.5465,123.5465,123.4315,123.4315,9611.0
2020-01-28 14:50:00,150.29,150.31,150.14,150.15,11558.0,123.4233,123.4397,123.3001,123.3083,11558.0
2020-01-28 14:55:00,150.16,150.17,149.95,150.07,13834.0,123.3165,123.3247,123.1441,123.2426,13834.0
2020-01-28 15:00:00,150.07,150.07,149.94,149.94,4815.0,123.2426,123.2426,123.1359,123.1359,4815.0
2020-01-28 15:05:00,149.93,149.96,149.76,149.76,7956.0,123.1276,123.1523,122.988,122.988,7956.0
2020-01-28 15:10:00,149.79,149.79,149.64,149.64,7722.0,123.0127,123.0127,122.8895,122.8895,7722.0
2020-01-28 15:15:00,149.67,149.74,149.65,149.72,10275.0,122.9141,122.9716,122.8977,122.9552,10275.0
2020-01-28 15:20:00,149.71,149.82,149.71,149.78,13236.0,122.947,123.0373,122.947,123.0045,13236.0
2020-01-28 15:25:00,149.79,149.91,149.78,149.86,13684.0,123.0127,123.1112,123.0045,123.0702,13684.0
2020-01-28 15:30:00,149.87,149.97,149.77,149.92,23448.0,123.0784,123.1605,122.9962,123.1194,23448.0
2020-01-28 15:35:00,149.95,149.99,149.73,149.74,18879.0,123.1441,123.1769,122.9634,122.9716,18879.0
2020-01-28 15:40:00,149.76,149.99,149.73,149.99,13158.0,122.988,123.1769,122.9634,123.1769,13158.0
2020-01-28 15:45:00,149.99,150.02,149.89,150.0,13781.0,123.1769,123.2016,123.0948,123.1851,13781.0
2020-01-28 15:50:00,150.0,150.0,149.72,149.72,42683.0,123.1851,123.1851,122.9552,122.9552,42683.0
2020-01-28 15:55:00,149.74,149.93,149.63,149.68,76615.0,122.9716,123.1276,122.8813,122.9223,76615.0
2020-01-29 09:30:00,149.91,150.52,149.91,150.21,16826.0,123.1112,123.6122,123.1112,123.3576,16826.0
2020-01-29 09:35:00,150.3,150.53,150.24,150.33,5068.0,123.4315,123.6204,123.3822,123.4561,5068.0
2020-01-29 09:40:00,150.46,150.67,150.45,150.49,7742.0,123.5629,123.7354,123.5547,123.5875,7742.0
2020-01-29 09:45:00,150.37,150.49,150.33,150.49,11751.0,123.489,123.5875,123.4561,123.5875,11751.0
2020-01-29 09:50:00,150.54,150.69,150.53,150.61,8365.0,123.6286,123.7518,123.6204,123.6861,8365.0
2020-01-29 09:55:00,150.6,150.6,150.28,150.33,17773.0,123.6779,123.6779,123.4151,123.4561,17773.0
2020-01-29 10:00:00,150.24,150.25,149.97,150.04,14305.0,123.3822,123.3904,123.1605,123.218,14305.0
2020-01-29 10:05:00,150.03,150.11,149.85,150.01,9352.0,123.2098,123.2755,123.0619,123.1933,9352.0
2020-01-29 10:10:00,150.05,150.05,149.87,149.87,12466.0,123.2262,123.2262,123.0784,123.0784,12466.0
2020-01-29 10:15:00,149.85,150.18,149.85,150.12,5452.0,123.0619,123.333,123.0619,123.2837,5452.0
2020-01-29 10:20:00,150.13,150.38,150.13,150.29,7512.0,123.2919,123.4972,123.2919,123.4233,7512.0
2020-01-29 10:25:00,150.37,150.43,150.27,150.33,6541.0,123.489,123.5383,123.4069,123.4561,6541.0
2020-01-29 10:30:00,150.31,150.38,150.19,150.23,5164.0,123.4397,123.4972,123.3412,123.374,5164.0
2020-01-29 10:35:00,150.31,150.5,150.18,150.44,8464.0,123.4397,123.5957,123.333,123.5465,8464.0
2020-01-29 10:40:00,150.42,150.5,150.27,150.27,4159.0,123.5301,123.5957,123.4069,123.4069,4159.0
2020-01-29 10:45:00,150.27,150.41,150.25,150.36,5354.0,123.4069,123.5218,123.3904,123.4808,5354.0
2020-01-29 10:50:00,150.35,150.51,150.35,150.43,6089.0,123.4726,123.604,123.4726,123.5383,6089.0
2020-01-29 10:55:00,150.46,150.54,150.37,150.51,11961.0,123.5629,123.6286,123.489,123.604,11961.0
2020-01-29 11:00:00,150.53,150.76,150.53,150.75,10805.0,123.6204,123.8093,123.6204,123.8011,10805.0
2020-01-29 11:05:00,150.75,150.77,150.62,150.72,3500.0,123.8011,123.8175,123.6943,123.7764,3500.0
2020-01-29 11:10:00,150.71,150.72,150.56,150.71,4738.0,123.7682,123.7764,123.645,123.7682,4738.0
2020-01-29 11:15:00,150.68,150.73,150.63,150.68,2305.0,123.7436,123.7846,123.7025,123.7436,2305.0
2020-01-29 11:20:00,150.68,150.68,150.56,150.58,6395.0,123.7436,123.7436,123.645,123.6614,6395.0
2020-01-29 11:25:00,150.57,150.61,150.49,150.56,4013.0,123.6532,123.6861,123.5875,123.645,4013.0
2020-01-29 11:30:00,150.55,150.61,150.43,150.44,4535.0,123.6368,123.6861,123.5383,123.5465,4535.0
2020-01-29 11:35:00,150.47,150.52,150.46,150.5,2756.0,123.5711,123.6122,123.5629,123.5957,2756.0
2020-01-29 11:40:00,150.53,150.58,150.48,150.52,4836.0,123.6204,123.6614,123.5793,123.6122,4836.0
2020-01-29 11:45:00,150.54,150.64,150.54,150.56,2797.0,123.6286,123.7107,123.6286,123.645,2797.0
2020-01-29 11:50:00,150.51,150.58,150.46,150.55,4294.0,123.604,123.6614,123.5629,123.6368,4294.0
2020-01-29 11:55:00,150.52,150.62,150.52,150.61,3090.0,123.6122,123.6943,123.6122,123.6861,3090.0
2020-01-29 12:00:00,150.59,150.61,150.5,150.52,3260.0,123.6697,123.6861,123.5957,123.6122,3260.0
2020-01-29 12:05:00,150.53,150.56,150.46,150.47,4548.0,123.6204,123.645,123.5629,123.5711,4548.0
2020-01-29 12:10:00,150.44,150.53,150.44,150.49,3188.0,123.5465,123.6204,123.5465,123.5875,3188.0
2020-01-29 12:15:00,150.45,150.45,150.38,150.4,2674.0,123.5547,123.5547,123.4972,123.5136,2674.0
2020-01-29 12:20:00,150.37,150.38,150.2,150.2,5438.0,123.489,123.4972,123.3494,123.3494,5438.0
2020-01-29 12:25:00,150.21,150.23,150.12,150.13,5000.0,123.3576,123.374,123.2837,123.2919,5000.0
2020-01-29 12:30:00,150.15,150.15,150.08,150.08,2943.0,123.3083,123.3083,123.2508,123.2508,2943.0
2020-01-29 12:35:00,150.1,150.16,150.09,150.14,3173.0,123.2673,123.3165,123.259,123.3001,3173.0
2020-01-29 12:40:00,150.15,150.15,150.05,150.06,5911.0,123.3083,123.3083,123.2262,123.2344,5911.0
2020-01-29 12:45:00,150.06,150.07,149.99,150.02,5501.0,123.2344,123.2426,123.1769,123.2016,5501.0
2020-01-29 12:50:00,150.05,150.09,150.02,150.05,3020.0,123.2262,123.259,123.2016,123.2262,3020.0
2020-01-29 12:55:00,150.04,150.09,150.0,150.05,5294.0,123.218,123.259,123.1851,123.2262,5294.0
2020-01-29 13:00:00,150.05,150.05,149.93,149.93,3215.0,123.2262,123.2262,123.1276,123.1276,3215.0
2020-01-29 13:05:00,149.97,150.0,149.84,149.85,4139.0,123.1605,123.1851,123.0537,123.0619,4139.0
2020-01-29 13:10:00,149.89,149.94,149.85,149.92,3385.0,123.0948,123.1359,123.0619,123.1194,3385.0
2020-01-29 13:15:00,149.95,150.0,149.88,149.97,1723.0,123.1441,123.1851,123.0866,123.1605,1723.0
2020-01-29 13:20:00,149.97,150.02,149.96,150.02,1535.0,123.1605,123.2016,123.1523,123.2016,1535.0
2020-01-29 13:25:00,150.06,150.06,149.98,150.03,3641.0,123.2344,123.2344,123.1687,123.2098,3641.0
2020-01-29 13:30:00,150.05,150.16,150.01,150.11,3360.0,123.2262,123.3165,123.1933,123.2755,3360.0
2020-01-29 13:35:00,150.1,150.1,149.95,149.97,3178.0,123.2673,123.2673,123.1441,123.1605,3178.0
2020-01-29 13:40:00,150.01,150.02,149.86,149.88,4936.0,123.1933,123.2016,123.0702,123.0866,4936.0
2020-01-29 13:45:00,149.91,149.93,149.85,149.85,3064.0,123.1112,123.1276,123.0619,123.0619,3064.0
2020-01-29 13:50:00,149.8,149.83,149.79,149.83,4771.0,123.0209,123.0455,123.0127,123.0455,4771.0
2020-01-29 13:55:00,149.81,149.95,149.75,149.95,5534.0,123.0291,123.1441,122.9798,123.1441,5534.0
2020-01-29 14:00:00,150.05,150.2,149.92,150.2,8655.0,123.2262,123.3494,123.1194,123.3494,8655.0
2020-01-29 14:05:00,150.19,150.28,150.07,150.07,5619.0,123.3412,123.4151,123.2426,123.2426,5619.0
2020-01-29 14:10:00,150.04,150.09,149.96,149.96,5577.0,123.218,123.259,123.1523,123.1523,5577.0
2020-01-29 14:15:00,149.97,149.98,149.91,149.97,4635.0,123.1605,123.1687,123.1112,123.1605,4635.0
2020-01-29 14:20:00,149.97,150.01,149.8,149.86,4997.0,123.1605,123.1933,123.0209,123.0702,4997.0
2020-01-29 14:25:00,149.83,149.85,149.74,149.78,4822.0,123.0455,123.0619,122.9716,123.0045,4822.0
2020-01-29 14:30:00,149.78,149.81,149.69,149.74,6519.0,123.0045,123.0291,122.9306,122.9716,6519.0
2020-01-29 14:35:00,149.67,149.69,149.56,149.59,15011.0,122.9141,122.9306,122.8238,122.8484,15011.0
2020-01-29 14:40:00,149.61,149.62,149.4,149.43,7051.0,122.8649,122.8731,122.6924,122.717,7051.0
2020-01-29 14:45:00,149.43,149.43,149.26,149.28,6274.0,122.717,122.717,122.5774,122.5938,6274.0
2020-01-29 14:50:00,149.27,149.32,149.22,149.25,3809.0,122.5856,122.6267,122.5446,122.5692,3809.0
2020-01-29 14:55:00,149.3,149.31,149.2,149.24,7966.0,122.6103,122.6185,122.5281,122.561,7966.0
2020-01-29 15:00:00,149.25,149.26,148.76,148.84,16042.0,122.5692,122.5774,122.1668,122.2325,16042.0
2020-01-29 15:05:00,148.81,148.91,148.72,148.8,6004.0,122.2079,122.29,122.134,122.1997,6004.0
2020-01-29 15:10:00,148.83,148.9,148.62,148.62,12183.0,122.2243,122.2818,122.0518,122.0518,12183.0
2020-01-29 15:15:00,148.59,148.66,148.53,148.58,7160.0,122.0272,122.0847,121.9779,122.019,7160.0
2020-01-29 15:20:00,148.59,148.59,148.33,148.56,9626.0,122.0272,122.0272,121.8137,122.0026,9626.0
2020-01-29 15:25:00,148.5,148.86,148.5,148.83,3843.0,121.9533,122.2489,121.9533,122.2243,3843.0
2020-01-29 15:30:00,148.83,148.93,148.69,148.9,8053.0,122.2243,122.3064,122.1093,122.2818,8053.0
2020-01-29 15:35:00,148.91,148.99,148.87,148.93,8910.0,122.29,122.3557,122.2571,122.3064,8910.0
2020-01-29 15:40:00,148.92,149.02,148.73,148.98,13207.0,122.2982,122.3803,122.1422,122.3475,13207.0
2020-01-29 15:45:00,149.0,149.0,148.86,148.9,16055.0,122.3639,122.3639,122.2489,122.2818,16055.0
2020-01-29 15:50:00,148.85,148.89,148.64,148.68,24013.0,122.2407,122.2736,122.0683,122.1011,24013.0
2020-01-29 15:55:00,148.68,148.78,148.54,148.58,52680.0,122.1011,122.1832,121.9861,122.019,52680.0
2020-01-30 09:30:00,147.13,148.34,147.13,148.34,27042.0,120.8282,121.8219,120.8282,121.8219,27042.0
2020-01-30 09:35:00,148.26,148.62,148.0,148.45,16643.0,121.7562,122.0518,121.5427,121.9122,16643.0
2020-01-30 09:40:00,148.51,148.64,148.21,148.44,7500.0,121.9615,122.0683,121.7151,121.904,7500.0
2020-01-30 09:45:00,148.44,148.8,148.44,148.66,13396.0,121.904,122.1997,121.904,122.0847,13396.0
2020-01-30 09:50:00,148.7,148.7,148.33,148.38,10540.0,122.1175,122.1175,121.8137,121.8547,10540.0
2020-01-30 09:55:00,148.44,148.63,148.38,148.58,19225.0,121.904,122.06,121.8547,122.019,19225.0
2020-01-30 10:00:00,148.59,148.69,148.46,148.51,17267.0,122.0272,122.1093,121.9204,121.9615,17267.0
2020-01-30 10:05:00,148.49,148.74,148.43,148.66,30496.0,121.9451,122.1504,121.8958,122.0847,30496.0
2020-01-30 10:10:00,148.65,148.9,148.61,148.67,16983.0,122.0765,122.2818,122.0436,122.0929,16983.0
2020-01-30 10:15:00,148.65,148.8,148.51,148.72,16770.0,122.0765,122.1997,121.9615,122.134,16770.0
2020-01-30 10:20:00,148.68,148.78,148.46,148.46,15174.0,122.1011,122.1832,121.9204,121.9204,15174.0
2020-01-30 10:25:00,148.54,148.77,148.52,148.56,7837.0,121.9861,122.175,121.9697,122.0026,7837.0
2020-01-30 10:30:00,148.56,148.58,148.2,148.2,12834.0,122.0026,122.019,121.7069,121.7069,12834.0
2020-01-30 10:35:00,148.21,148.27,148.01,148.01,9452.0,121.7151,121.7644,121.5509,121.5509,9452.0
2020-01-30 10:40:00,147.98,148.04,147.81,147.86,14289.0,121.5262,121.5755,121.3866,121.4277,14289.0
2020-01-30 10:45:00,147.88,147.88,147.63,147.78,10447.0,121.4441,121.4441,121.2388,121.362,10447.0
2020-01-30 10:50:00,147.77,147.8,147.62,147.62,16337.0,121.3538,121.3784,121.2306,121.2306,16337.0
2020-01-30 10:55:00,147.61,147.95,147.6,147.89,17761.0,121.2224,121.5016,121.2142,121.4523,17761.0
2020-01-30 11:00:00,147.84,148.08,147.83,147.99,11326.0,121.4113,121.6084,121.4031,121.5345,11326.0
2020-01-30 11:05:00,147.96,148.27,147.96,148.18,8844.0,121.5098,121.7644,121.5098,121.6905,8844.0
2020-01-30 11:10:00,148.23,148.49,148.19,148.43,7431.0,121.7315,121.9451,121.6987,121.8958,7431.0
2020-01-30 11:15:00,148.47,148.53,148.39,148.46,10830.0,121.9286,121.9779,121.8629,121.9204,10830.0
2020-01-30 11:20:00,148.51,148.74,148.45,148.74,12490.0,121.9615,122.1504,121.9122,122.1504,12490.0
2020-01-30 11:25:00,148.71,148.94,148.68,148.82,20460.0,122.1257,122.3146,122.1011,122.2161,20460.0
2020-01-30 11:30:00,148.85,148.85,148.69,148.69,11145.0,122.2407,122.2407,122.1093,122.1093,11145.0
2020-01-30 11:35:00,148.63,148.84,148.58,148.71,10632.0,122.06,122.2325,122.019,122.1257,10632.0
2020-01-30 11:40:00,148.73,149.01,148.73,148.84,11522.0,122.1422,122.3721,122.1422,122.2325,11522.0
2020-01-30 11:45:00,148.84,149.04,148.78,148.96,15279.0,122.2325,122.3967,122.1832,122.331,15279.0
2020-01-30 11:50:00,148.99,149.43,148.98,149.35,21597.0,122.3557,122.717,122.3475,122.6513,21597.0
2020-01-30 11:55:00,149.36,149.37,149.16,149.16,15967.0,122.6595,122.6678,122.4953,122.4953,15967.0
2020-01-30 12:00:00,149.16,149.29,149.09,149.23,11545.0,122.4953,122.6021,122.4378,122.5528,11545.0
2020-01-30 12:05:00,149.25,149.26,149.13,149.15,8439.0,122.5692,122.5774,122.4707,122.4871,8439.0
2020-01-30 12:10:00,149.14,149.17,149.01,149.07,11321.0,122.4789,122.5035,122.3721,122.4214,11321.0
2020-01-30 12:15:00,149.09,149.17,149.04,149.17,14317.0,122.4378,122.5035,122.3967,122.5035,14317.0
2020-01-30 12:20:00,149.19,149.4,149.19,149.34,13341.0,122.5199,122.6924,122.5199,122.6431,13341.0
2020-01-30 12:25:00,149.33,149.33,149.08,149.08,8239.0,122.6349,122.6349,122.4296,122.4296,8239.0
2020-01-30 12:30:00,149.11,149.29,149.09,149.25,15278.0,122.4542,122.6021,122.4378,122.5692,15278.0
2020-01-30 12:35:00,149.25,149.36,148.98,149.01,11564.0,122.5692,122.6595,122.3475,122.3721,11564.0
2020-01-30 12:40:00,148.98,149.13,148.93,149.13,7271.0,122.3475,122.4707,122.3064,122.4707,7271.0
2020-01-30 12:45:00,149.11,149.11,149.01,149.04,8171.0,122.4542,122.4542,122.3721,122.3967,8171.0
2020-01-30 12:50:00,149.1,149.44,149.1,149.22,12707.0,122.446,122.7252,122.446,122.5446,12707.0
2020-01-30 12:55:00,149.23,149.39,149.22,149.36,6400.0,122.5528,122.6842,122.5446,122.6595,6400.0
2020-01-30 13:00:00,149.37,149.45,149.28,149.37,9000.0,122.6678,122.7335,122.5938,122.6678,9000.0
2020-01-30 13:05:00,149.37,149.37,149.22,149.3,4400.0,122.6678,122.6678,122.5446,122.6103,4400.0
2020-01-30 13:10:00,149.31,149.47,149.31,149.44,7560.0,122.6185,122.7499,122.6185,122.7252,7560.0
2020-01-30 13:15:00,149.43,149.5,149.19,149.21,9700.0,122.717,122.7745,122.5199,122.5364,9700.0
2020-01-30 13:20:00,149.23,149.41,149.21,149.37,6545.0,122.5528,122.7006,122.5364,122.6678,6545.0
2020-01-30 13:25:00,149.36,149.47,149.32,149.42,8743.0,122.6595,122.7499,122.6267,122.7088,8743.0
2020-01-30 13:30:00,149.4,149.5,149.3,149.39,7091.0,122.6924,122.7745,122.6103,122.6842,7091.0
2020-01-30 13:35:00,149.4,149.56,149.4,149.53,7685.0,122.6924,122.8238,122.6924,122.7992,7685.0
2020-01-30 13:40:00,149.53,149.76,149.52,149.66,20964.0,122.7992,122.988,122.7909,122.9059,20964.0
2020-01-30 13:45:00,149.65,149.76,149.55,149.57,7194.0,122.8977,122.988,122.8156,122.832,7194.0
2020-01-30 13:50:00,149.51,149.57,149.47,149.52,4196.0,122.7827,122.832,122.7499,122.7909,4196.0
2020-01-30 13:55:00,149.52,149.6,149.35,149.49,11898.0,122.7909,122.8566,122.6513,122.7663,11898.0
2020-01-30 14:00:00,149.5,149.54,149.44,149.49,8497.0,122.7745,122.8074,122.7252,122.7663,8497.0
2020-01-30 14:05:00,149.46,149.66,149.39,149.65,8098.0,122.7417,122.9059,122.6842,122.8977,8098.0
2020-01-30 14:10:00,149.65,149.78,149.6,149.76,9465.0,122.8977,123.0045,122.8566,122.988,9465.0
2020-01-30 14:15:00,149.74,149.96,149.74,149.93,8284.0,122.9716,123.1523,122.9716,123.1276,8284.0
2020-01-30 14:20:00,149.95,150.0,149.9,149.98,7500.0,123.1441,123.1851,123.103,123.1687,7500.0
2020-01-30 14:25:00,149.97,150.27,149.96,150.25,23771.0,123.1605,123.4069,123.1523,123.3904,23771.0
2020-01-30 14:30:00,150.24,150.26,150.1,150.12,17888.0,123.3822,123.3987,123.2673,123.2837,17888.0
2020-01-30 14:35:00,150.1,150.2,150.06,150.18,35941.0,123.2673,123.3494,123.2344,123.333,35941.0
2020-01-30 14:40:00,150.2,151.0,150.2,150.39,42727.0,123.3494,124.0064,123.3494,123.5054,42727.0
2020-01-30 14:45:00,150.41,151.01,150.26,150.59,45891.0,123.5218,124.0146,123.3987,123.6697,45891.0
2020-01-30 14:50:00,150.65,150.7,150.22,150.34,47188.0,123.7189,123.76,123.3658,123.4644,47188.0
2020-01-30 14:55:00,150.37,150.74,150.34,150.54,19826.0,123.489,123.7928,123.4644,123.6286,19826.0
2020-01-30 15:00:00,150.54,150.85,150.5,150.8,43057.0,123.6286,123.8832,123.5957,123.8421,43057.0
2020-01-30 15:05:00,150.81,150.91,150.43,150.45,13051.0,123.8503,123.9325,123.5383,123.5547,13051.0
2020-01-30 15:10:00,150.49,150.49,150.31,150.39,11168.0,123.5875,123.5875,123.4397,123.5054,11168.0
2020-01-30 15:15:00,150.36,150.57,150.33,150.53,17216.0,123.4808,123.6532,123.4561,123.6204,17216.0
2020-01-30 15:20:00,150.53,150.78,150.53,150.71,17720.0,123.6204,123.8257,123.6204,123.7682,17720.0
2020-01-30 15:25:00,150.72,150.72,150.46,150.49,17775.0,123.7764,123.7764,123.5629,123.5875,17775.0
2020-01-30 15:30:00,150.48,150.63,150.43,150.54,19110.0,123.5793,123.7025,123.5383,123.6286,19110.0
2020-01-30 15:35:00,150.56,150.61,150.46,150.56,21598.0,123.645,123.6861,123.5629,123.645,21598.0
2020-01-30 15:40:00,150.56,150.81,150.52,150.75,19386.0,123.645,123.8503,123.6122,123.8011,19386.0
2020-01-30 15:45:00,150.75,150.87,150.58,150.82,57242.0,123.8011,123.8996,123.6614,123.8585,57242.0
2020-01-30 15:50:00,150.82,151.07,150.82,150.88,54076.0,123.8585,124.0639,123.8585,123.9078,54076.0
2020-01-30 15:55:00,150.9,151.1,150.84,150.96,153517.0,123.9242,124.0885,123.875,123.9735,153517.0
2020-01-31 09:30:00,149.44,149.72,149.25,149.58,30706.0,122.7252,122.9552,122.5692,122.8402,30706.0
2020-01-31 09:35:00,149.52,149.95,149.37,149.78,17483.0,122.7909,123.1441,122.6678,123.0045,17483.0
2020-01-31 09:40:00,149.78,150.18,149.6,150.0,17271.0,123.0045,123.333,122.8566,123.1851,17271.0
2020-01-31 09:45:00,150.18,150.19,149.62,149.83,21217.0,123.333,123.3412,122.8731,123.0455,21217.0
2020-01-31 09:50:00,149.91,149.91,149.67,149.83,12086.0,123.1112,123.1112,122.9141,123.0455,12086.0
2020-01-31 09:55:00,149.76,150.1,149.76,150.09,15767.0,122.988,123.2673,122.988,123.259,15767.0
2020-01-31 10:00:00,149.94,150.12,149.77,150.07,15386.0,123.1359,123.2837,122.9962,123.2426,15386.0
2020-01-31 10:05:00,150.08,150.18,149.88,150.0,13185.0,123.2508,123.333,123.0866,123.1851,13185.0
2020-01-31 10:10:00,150.03,150.38,149.93,150.2,12652.0,123.2098,123.4972,123.1276,123.3494,12652.0
2020-01-31 10:15:00,150.14,150.25,150.0,150.25,8115.0,123.3001,123.3904,123.1851,123.3904,8115.0
2020-01-31 10:20:00,150.25,150.37,150.18,150.28,9207.0,123.3904,123.489,123.333,123.4151,9207.0
2020-01-31 10:25:00,150.27,150.57,150.16,150.2,9526.0,123.4069,123.6532,123.3165,123.3494,9526.0
2020-01-31 10:30:00,150.17,150.32,150.08,150.27,9789.0,123.3247,123.4479,123.2508,123.4069,9789.0
2020-01-31 10:35:00,150.27,150.4,150.19,150.24,8663.0,123.4069,123.5136,123.3412,123.3822,8663.0
2020-01-31 10:40:00,150.24,150.38,150.19,150.24,10406.0,123.3822,123.4972,123.3412,123.3822,10406.0
2020-01-31 10:45:00,150.33,150.33,149.98,150.0,11893.0,123.4561,123.4561,123.1687,123.1851,11893.0
2020-01-31 10:50:00,149.99,150.0,149.83,149.95,11727.0,123.1769,123.1851,123.0455,123.1441,11727.0
2020-01-31 10:55:00,149.94,150.17,149.94,150.04,14972.0,123.1359,123.3247,123.1359,123.218,14972.0
2020-01-31 11:00:00,150.04,150.14,149.96,150.13,7801.0,123.218,123.3001,123.1523,123.2919,7801.0
2020-01-31 11:05:00,150.15,150.15,149.87,149.94,11857.0,123.3083,123.3083,123.0784,123.1359,11857.0
2020-01-31 11:10:00,150.04,150.26,150.04,150.04,12198.0,123.218,123.3987,123.218,123.218,12198.0
2020-01-31 11:15:00,150.02,150.21,149.72,150.08,17837.0,123.2016,123.3576,122.9552,123.2508,17837.0
2020-01-31 11:20:00,150.08,150.16,149.98,149.99,6056.0,123.2508,123.3165,123.1687,123.1769,6056.0
2020-01-31 11:25:00,149.98,150.09,149.64,149.69,13296.0,123.1687,123.259,122.8895,122.9306,13296.0
2020-01-31 11:30:00,149.7,149.88,149.67,149.81,15241.0,122.9388,123.0866,122.9141,123.0291,15241.0
2020-01-31 11:35:00,149.86,149.98,149.55,149.72,14237.0,123.0702,123.1687,122.8156,122.9552,14237.0
2020-01-31 11:40:00,149.79,150.08,149.79,150.01,18615.0,123.0127,123.2508,123.0127,123.1933,18615.0
2020-01-31 11:45:00,150.02,150.27,150.02,150.22,6062.0,123.2016,123.4069,123.2016,123.3658,6062.0
2020-01-31 11:50:00,150.24,150.29,150.14,150.29,6789.0,123.3822,123.4233,123.3001,123.4233,6789.0
2020-01-31 11:55:00,150.25,150.59,150.25,150.57,8143.0,123.3904,123.6697,123.3904,123.6532,8143.0
2020-01-31 12:00:00,150.54,150.69,150.48,150.58,17104.0,123.6286,123.7518,123.5793,123.6614,17104.0
2020-01-31 12:05:00,150.54,150.55,150.43,150.47,7894.0,123.6286,123.6368,123.5383,123.5711,7894.0
2020-01-31 12:10:00,150.49,150.54,150.36,150.36,10055.0,123.5875,123.6286,123.4808,123.4808,10055.0
2020-01-31 12:15:00,150.34,150.53,150.31,150.47,8251.0,123.4644,123.6204,123.4397,123.5711,8251.0
2020-01-31 12:20:00,150.52,150.52,150.25,150.25,6190.0,123.6122,123.6122,123.3904,123.3904,6190.0
2020-01-31 12:25:00,150.25,150.39,150.16,150.34,7900.0,123.3904,123.5054,123.3165,123.4644,7900.0
2020-01-31 12:30:00,150.25,150.25,149.91,149.91,8602.0,123.3904,123.3904,123.1112,123.1112,8602.0
2020-01-31 12:35:00,149.9,149.9,149.56,149.65,11209.0,123.103,123.103,122.8238,122.8977,11209.0
2020-01-31 12:40:00,149.62,150.05,149.56,150.04,23538.0,122.8731,123.2262,122.8238,123.218,23538.0
2020-01-31 12:45:00,150.03,150.03,149.74,149.74,14101.0,123.2098,123.2098,122.9716,122.9716,14101.0
2020-01-31 12:50:00,149.72,149.98,149.55,149.92,18558.0,122.9552,123.1687,122.8156,123.1194,18558.0
2020-01-31 12:55:00,149.93,150.11,149.75,149.86,10064.0,123.1276,123.2755,122.9798,123.0702,10064.0
2020-01-31 13:00:00,149.83,150.1,149.83,149.9,11038.0,123.0455,123.2673,123.0455,123.103,11038.0
2020-01-31 13:05:00,149.86,149.95,149.75,149.79,9799.0,123.0702,123.1441,122.9798,123.0127,9799.0
2020-01-31 13:10:00,149.8,149.83,149.65,149.65,10924.0,123.0209,123.0455,122.8977,122.8977,10924.0
2020-01-31 13:15:00,149.64,149.74,149.6,149.62,12042.0,122.8895,122.9716,122.8566,122.8731,12042.0
2020-01-31 13:20:00,149.63,149.86,149.62,149.86,11518.0,122.8813,123.0702,122.8731,123.0702,11518.0
2020-01-31 13:25:00,149.84,149.88,149.72,149.76,14344.0,123.0537,123.0866,122.9552,122.988,14344.0
2020-01-31 13:30:00,149.77,149.77,149.53,149.66,17123.0,122.9962,122.9962,122.7992,122.9059,17123.0
2020-01-31 13:35:00,149.69,149.7,149.45,149.46,19605.0,122.9306,122.9388,122.7335,122.7417,19605.0
2020-01-31 13:40:00,149.48,149.58,149.4,149.46,13405.0,122.7581,122.8402,122.6924,122.7417,13405.0
2020-01-31 13:45:00,149.44,149.5,149.28,149.44,12355.0,122.7252,122.7745,122.5938,122.7252,12355.0
2020-01-31 13:50:00,149.48,149.6,149.31,149.57,13433.0,122.7581,122.8566,122.6185,122.832,13433.0
2020-01-31 13:55:00,149.61,149.69,149.54,149.67,15110.0,122.8649,122.9306,122.8074,122.9141,15110.0
2020-01-31 14:00:00,149.69,149.87,149.67,149.86,17691.0,122.9306,123.0784,122.9141,123.0702,17691.0
2020-01-31 14:05:00,149.85,149.87,149.69,149.82,23610.0,123.0619,123.0784,122.9306,123.0373,23610.0
2020-01-31 14:10:00,149.87,149.95,149.82,149.85,10953.0,123.0784,123.1441,123.0373,123.0619,10953.0
2020-01-31 14:15:00,149.88,149.93,149.74,149.9,13043.0,123.0866,123.1276,122.9716,123.103,13043.0
2020-01-31 14:20:00,149.87,149.91,149.56,149.58,19613.0,123.0784,123.1112,122.8238,122.8402,19613.0
2020-01-31 14:25:00,149.61,149.65,149.49,149.54,15094.0,122.8649,122.8977,122.7663,122.8074,15094.0
2020-01-31 14:30:00,149.54,149.86,149.51,149.76,21500.0,122.8074,123.0702,122.7827,122.988,21500.0
2020-01-31 14:35:00,149.78,149.8,149.63,149.65,10829.0,123.0045,123.0209,122.8813,122.8977,10829.0
2020-01-31 14:40:00,149.69,149.74,149.51,149.54,11851.0,122.9306,122.9716,122.7827,122.8074,11851.0
2020-01-31 14:45:00,149.58,149.7,149.52,149.52,15488.0,122.8402,122.9388,122.7909,122.7909,15488.0
2020-01-31 14:50:00,149.54,149.66,149.49,149.57,18761.0,122.8074,122.9059,122.7663,122.832,18761.0
2020-01-31 14:55:00,149.55,149.88,149.55,149.76,29806.0,122.8156,123.0866,122.8156,122.988,29806.0
2020-01-31 15:00:00,149.67,149.75,149.53,149.57,19107.0,122.9141,122.9798,122.7992,122.832,19107.0
2020-01-31 15:05:00,149.56,149.6,149.32,149.49,21420.0,122.8238,122.8566,122.6267,122.7663,21420.0
2020-01-31 15:10:00,149.48,149.49,149.31,149.33,22153.0,122.7581,122.7663,122.6185,122.6349,22153.0
2020-01-31 15:15:00,149.34,149.4,149.21,149.39,28312.0,122.6431,122.6924,122.5364,122.6842,28312.0
2020-01-31 15:20:00,149.39,149.49,149.26,149.4,20991.0,122.6842,122.7663,122.5774,122.6924,20991.0
2020-01-31 15:25:00,149.4,149.43,149.06,149.09,14680.0,122.6924,122.717,122.4132,122.4378,14680.0
2020-01-31 15:30:00,149.04,149.09,148.81,148.81,15642.0,122.3967,122.4378,122.2079,122.2079,15642.0
2020-01-31 15:35:00,148.83,148.85,148.52,148.52,19777.0,122.2243,122.2407,121.9697,121.9697,19777.0
2020-01-31 15:40:00,148.57,148.88,148.24,148.77,22998.0,122.0108,122.2654,121.7398,122.175,22998.0
2020-01-31 15:45:00,148.78,148.83,148.25,148.36,36212.0,122.1832,122.2243,121.748,121.8383,36212.0
2020-01-31 15:50:00,148.46,148.76,148.33,148.68,69733.0,121.9204,122.1668,121.8137,122.1011,69733.0
2020-01-31 15:55:00,148.69,148.87,148.52,148.52,214448.0,122.1093,122.2571,121.9697,121.9697,214448.0
2020-02-03 09:30:00,150.04,150.39,149.7,150.19,51224.0,123.218,123.5054,122.9388,123.3412,51224.0
2020-02-03 09:35:00,150.24,150.41,150.02,150.34,12743.0,123.3822,123.5218,123.2016,123.4644,12743.0
2020-02-03 09:40:00,150.31,150.4,150.22,150.39,18226.0,123.4397,123.5136,123.3658,123.5054,18226.0
2020-02-03 09:45:00,150.44,150.69,150.39,150.69,8989.0,123.5465,123.7518,123.5054,123.7518,8989.0
2020-02-03 09:50:00,150.72,150.79,150.6,150.75,9429.0,123.7764,123.8339,123.6779,123.8011,9429.0
2020-02-03 09:55:00,150.75,150.81,150.59,150.68,12126.0,123.8011,123.8503,123.6697,123.7436,12126.0
2020-02-03 10:00:00,150.67,151.14,150.64,151.08,18379.0,123.7354,124.1213,123.7107,124.0721,18379.0
2020-02-03 10:05:00,150.93,150.95,150.57,150.92,10565.0,123.9489,123.9653,123.6532,123.9407,10565.0
2020-02-03 10:10:00,150.92,151.13,150.85,150.93,8714.0,123.9407,124.1131,123.8832,123.9489,8714.0
2020-02-03 10:15:00,150.96,150.96,150.71,150.91,7187.0,123.9735,123.9735,123.7682,123.9325,7187.0
2020-02-03 10:20:00,150.88,150.94,150.79,150.84,8687.0,123.9078,123.9571,123.8339,123.875,8687.0
2020-02-03 10:25:00,150.82,151.1,150.82,151.03,6253.0,123.8585,124.0885,123.8585,124.031,6253.0
2020-02-03 10:30:00,151.08,151.15,150.97,151.04,8086.0,124.0721,124.1296,123.9817,124.0392,8086.0
2020-02-03 10:35:00,151.02,151.03,150.69,150.69,11303.0,124.0228,124.031,123.7518,123.7518,11303.0
2020-02-03 10:40:00,150.7,150.71,150.45,150.47,8615.0,123.76,123.7682,123.5547,123.5711,8615.0
2020-02-03 10:45:00,150.47,150.55,150.25,150.33,16747.0,123.5711,123.6368,123.3904,123.4561,16747.0
2020-02-03 10:50:00,150.31,150.57,150.27,150.38,8980.0,123.4397,123.6532,123.4069,123.4972,8980.0
2020-02-03 10:55:00,150.39,150.44,150.29,150.39,7498.0,123.5054,123.5465,123.4233,123.5054,7498.0
2020-02-03 11:00:00,150.4,150.51,150.33,150.37,6122.0,123.5136,123.604,123.4561,123.489,6122.0
2020-02-03 11:05:00,150.36,150.41,150.2,150.36,11471.0,123.4808,123.5218,123.3494,123.4808,11471.0
2020-02-03 11:10:00,150.32,150.34,150.09,150.1,4641.0,123.4479,123.4644,123.259,123.2673,4641.0
2020-02-03 11:15:00,150.14,150.14,149.93,150.07,9094.0,123.3001,123.3001,123.1276,123.2426,9094.0
2020-02-03 11:20:00,150.07,150.16,149.97,150.11,13079.0,123.2426,123.3165,123.1605,123.2755,13079.0
2020-02-03 11:25:00,150.1,150.14,149.96,149.97,10423.0,123.2673,123.3001,123.1523,123.1605,10423.0
2020-02-03 11:30:00,150.0,150.05,149.91,149.99,10231.0,123.1851,123.2262,123.1112,123.1769,10231.0
2020-02-03 11:35:00,149.96,149.96,149.82,149.84,37347.0,123.1523,123.1523,123.0373,123.0537,37347.0
2020-02-03 11:40:00,149.84,149.89,149.46,149.49,47532.0,123.0537,123.0948,122.7417,122.7663,47532.0
2020-02-03 11:45:00,149.47,149.51,149.37,149.38,35857.0,122.7499,122.7827,122.6678,122.676,35857.0
2020-02-03 11:50:00,149.38,149.4,149.26,149.39,39774.0,122.676,122.6924,122.5774,122.6842,39774.0
2020-02-03 11:55:00,149.38,149.65,149.34,149.64,45200.0,122.676,122.8977,122.6431,122.8895,45200.0
2020-02-03 12:00:00,149.61,149.74,149.52,149.74,33846.0,122.8649,122.9716,122.7909,122.9716,33846.0
2020-02-03 12:05:00,149.73,149.79,149.56,149.64,7017.0,122.9634,123.0127,122.8238,122.8895,7017.0
2020-02-03 12:10:00,149.68,149.84,149.59,149.84,18742.0,122.9223,123.0537,122.8484,123.0537,18742.0
2020-02-03 12:15:00,149.88,149.99,149.83,149.96,12539.0,123.0866,123.1769,123.0455,123.1523,12539.0
2020-02-03 12:20:00,150.03,150.08,150.02,150.05,3000.0,123.2098,123.2508,123.2016,123.2262,3000.0
2020-02-03 12:25:00,150.09,150.16,150.03,150.09,3891.0,123.259,123.3165,123.2098,123.259,3891.0
2020-02-03 12:30:00,150.13,150.15,149.98,150.05,3910.0,123.2919,123.3083,123.1687,123.2262,3910.0
2020-02-03 12:35:00,150.05,150.07,149.97,150.01,3988.0,123.2262,123.2426,123.1605,123.1933,3988.0
2020-02-03 12:40:00,150.05,150.1,150.02,150.08,2996.0,123.2262,123.2673,123.2016,123.2508,2996.0
2020-02-03 12:45:00,150.06,150.27,149.98,150.27,3822.0,123.2344,123.4069,123.1687,123.4069,3822.0
2020-02-03 12:50:00,150.27,150.29,150.18,150.24,6397.0,123.4069,123.4233,123.333,123.3822,6397.0
2020-02-03 12:55:00,150.25,150.28,150.19,150.22,9148.0,123.3904,123.4151,123.3412,123.3658,9148.0
2020-02-03 13:00:00,150.25,150.3,150.23,150.27,3959.0,123.3904,123.4315,123.374,123.4069,3959.0
2020-02-03 13:05:00,150.29,150.37,150.15,150.17,19967.0,123.4233,123.489,123.3083,123.3247,19967.0
2020-02-03 13:10:00,150.18,150.22,149.99,150.04,7649.0,123.333,123.3658,123.1769,123.218,7649.0
2020-02-03 13:15:00,150.03,150.28,150.02,150.2,13140.0,123.2098,123.4151,123.2016,123.3494,13140.0
2020-02-03 13:20:00,150.2,150.25,150.15,150.2,5051.0,123.3494,123.3904,123.3083,123.3494,5051.0
2020-02-03 13:25:00,150.21,150.23,150.08,150.09,8493.0,123.3576,123.374,123.2508,123.259,8493.0
2020-02-03 13:30:00,150.12,150.26,150.04,150.24,8078.0,123.2837,123.3987,123.218,123.3822,8078.0
2020-02-03 13:35:00,150.23,150.34,150.22,150.33,3610.0,123.374,123.4644,123.3658,123.4561,3610.0
2020-02-03 13:40:00,150.34,150.34,150.1,150.12,8454.0,123.4644,123.4644,123.2673,123.2837,8454.0
2020-02-03 13:45:00,150.09,150.12,150.0,150.02,7346.0,123.259,123.2837,123.1851,123.2016,7346.0
2020-02-03 13:50:00,149.99,150.03,149.89,149.96,25448.0,123.1769,123.2098,123.0948,123.1523,25448.0
2020-02-03 13:55:00,149.94,149.99,149.9,149.95,26841.0,123.1359,123.1769,123.103,123.1441,26841.0
2020-02-03 14:00:00,149.99,150.04,149.86,150.0,17118.0,123.1769,123.218,123.0702,123.1851,17118.0
2020-02-03 14:05:00,149.99,150.06,149.94,149.96,12973.0,123.1769,123.2344,123.1359,123.1523,12973.0
2020-02-03 14:10:00,149.95,149.95,149.76,149.76,22862.0,123.1441,123.1441,122.988,122.988,22862.0
2020-02-03 14:15:00,149.78,149.88,149.71,149.79,32349.0,123.0045,123.0866,122.947,123.0127,32349.0
2020-02-03 14:20:00,149.79,150.04,149.78,149.95,31649.0,123.0127,123.218,123.0045,123.1441,31649.0
2020-02-03 14:25:00,149.95,149.99,149.84,149.93,6968.0,123.1441,123.1769,123.0537,123.1276,6968.0
2020-02-03 14:30:00,149.92,150.01,149.82,149.84,21842.0,123.1194,123.1933,123.0373,123.0537,21842.0
2020-02-03 14:35:00,149.86,150.05,149.82,149.99,11449.0,123.0702,123.2262,123.0373,123.1769,11449.0
2020-02-03 14:40:00,150.0,150.18,149.98,150.06,14434.0,123.1851,123.333,123.1687,123.2344,14434.0
2020-02-03 14:45:00,150.04,150.12,150.02,150.05,12682.0,123.218,123.2837,123.2016,123.2262,12682.0
2020-02-03 14:50:00,150.06,150.16,150.04,150.08,15049.0,123.2344,123.3165,123.218,123.2508,15049.0
2020-02-03 14:55:00,150.1,150.13,149.98,150.03,15497.0,123.2673,123.2919,123.1687,123.2098,15497.0
2020-02-03 15:00:00,150.03,150.16,149.97,150.1,13145.0,123.2098,123.3165,123.1605,123.2673,13145.0
2020-02-03 15:05:00,150.09,150.16,150.02,150.03,23204.0,123.259,123.3165,123.2016,123.2098,23204.0
2020-02-03 15:10:00,150.05,150.09,149.96,150.02,12292.0,123.2262,123.259,123.1523,123.2016,12292.0
2020-02-03 15:15:00,150.03,150.06,149.98,150.03,10405.0,123.2098,123.2344,123.1687,123.2098,10405.0
2020-02-03 15:20:00,150.02,150.13,150.01,150.1,19245.0,123.2016,123.2919,123.1933,123.2673,19245.0
2020-02-03 15:25:00,150.09,150.11,149.98,150.07,15848.0,123.259,123.2755,123.1687,123.2426,15848.0
2020-02-03 15:30:00,150.07,150.08,149.96,150.03,26338.0,123.2426,123.2508,123.1523,123.2098,26338.0
2020-02-03 15:35:00,150.02,150.02,149.87,149.94,19758.0,123.2016,123.2016,123.0784,123.1359,19758.0
2020-02-03 15:40:00,149.92,150.01,149.8,149.84,18843.0,123.1194,123.1933,123.0209,123.0537,18843.0
2020-02-03 15:45:00,149.83,149.85,149.64,149.64,26426.0,123.0455,123.0619,122.8895,122.8895,26426.0
2020-02-03 15:50:00,149.65,149.79,149.48,149.52,28560.0,122.8977,123.0127,122.7581,122.7909,28560.0
2020-02-03 15:55:00,149.5,149.61,149.45,149.53,70982.0,122.7745,122.8649,122.7335,122.7992,70982.0
2020-02-04 09:30:00,151.95,152.23,151.68,151.94,38255.0,124.7865,125.0165,124.5648,124.7783,38255.0
2020-02-04 09:35:00,151.92,152.08,151.6,151.62,28480.0,124.7619,124.8933,124.4991,124.5155,28480.0
2020-02-04 09:40:00,151.71,151.71,151.36,151.46,10733.0,124.5894,124.5894,124.302,124.3841,10733.0
2020-02-04 09:45:00,151.51,151.65,151.38,151.64,23710.0,124.4252,124.5402,124.3184,124.532,23710.0
2020-02-04 09:50:00,151.57,151.64,151.44,151.58,24317.0,124.4745,124.532,124.3677,124.4827,24317.0
2020-02-04 09:55:00,151.55,151.55,151.29,151.36,8911.0,124.458,124.458,124.2445,124.302,8911.0
2020-02-04 10:00:00,151.43,151.45,151.21,151.25,19529.0,124.3595,124.3759,124.1788,124.2117,19529.0
2020-02-04 10:05:00,151.22,151.57,151.06,151.47,38313.0,124.187,124.4745,124.0556,124.3923,38313.0
2020-02-04 10:10:00,151.53,151.59,151.37,151.52,30282.0,124.4416,124.4909,124.3102,124.4334,30282.0
2020-02-04 10:15:00,151.5,151.58,151.4,151.5,14228.0,124.417,124.4827,124.3349,124.417,14228.0
2020-02-04 10:20:00,151.48,151.63,151.36,151.53,20231.0,124.4006,124.5237,124.302,124.4416,20231.0
2020-02-04 10:25:00,151.5,151.81,151.5,151.81,13828.0,124.417,124.6716,124.417,124.6716,13828.0
2020-02-04 10:30:00,151.83,151.91,151.72,151.78,20633.0,124.688,124.7537,124.5977,124.6469,20633.0
2020-02-04 10:35:00,151.81,151.94,151.79,151.9,18878.0,124.6716,124.7783,124.6551,124.7455,18878.0
2020-02-04 10:40:00,151.89,151.89,151.63,151.68,11636.0,124.7373,124.7373,124.5237,124.5648,11636.0
2020-02-04 10:45:00,151.67,151.68,151.54,151.56,6800.0,124.5566,124.5648,124.4498,124.4663,6800.0
2020-02-04 10:50:00,151.53,151.6,151.47,151.52,9024.0,124.4416,124.4991,124.3923,124.4334,9024.0
2020-02-04 10:55:00,151.54,151.6,151.48,151.53,8210.0,124.4498,124.4991,124.4006,124.4416,8210.0
2020-02-04 11:00:00,151.53,151.56,151.42,151.45,7302.0,124.4416,124.4663,124.3513,124.3759,7302.0
2020-02-04 11:05:00,151.48,151.54,151.32,151.38,7595.0,124.4006,124.4498,124.2692,124.3184,7595.0
2020-02-04 11:10:00,151.42,151.51,151.15,151.15,5138.0,124.3513,124.4252,124.1296,124.1296,5138.0
2020-02-04 11:15:00,151.23,151.48,151.17,151.48,12577.0,124.1953,124.4006,124.146,124.4006,12577.0
2020-02-04 11:20:00,151.47,151.53,151.43,151.43,15927.0,124.3923,124.4416,124.3595,124.3595,15927.0
2020-02-04 11:25:00,151.38,151.59,151.35,151.45,12262.0,124.3184,124.4909,124.2938,124.3759,12262.0
2020-02-04 11:30:00,151.46,151.56,151.43,151.53,4128.0,124.3841,124.4663,124.3595,124.4416,4128.0
2020-02-04 11:35:00,151.53,151.54,151.46,151.5,2955.0,124.4416,124.4498,124.3841,124.417,2955.0
2020-02-04 11:40:00,151.51,151.55,151.4,151.5,11230.0,124.4252,124.458,124.3349,124.417,11230.0
2020-02-04 11:45:00,151.49,151.57,151.45,151.52,8073.0,124.4088,124.4745,124.3759,124.4334,8073.0
2020-02-04 11:50:00,151.5,151.55,151.43,151.43,6714.0,124.417,124.458,124.3595,124.3595,6714.0
2020-02-04 11:55:00,151.39,151.56,151.39,151.5,7240.0,124.3266,124.4663,124.3266,124.417,7240.0
2020-02-04 12:00:00,151.5,151.58,151.47,151.54,9091.0,124.417,124.4827,124.3923,124.4498,9091.0
2020-02-04 12:05:00,151.53,151.61,151.5,151.59,15760.0,124.4416,124.5073,124.417,124.4909,15760.0
2020-02-04 12:10:00,151.58,151.61,151.49,151.51,7829.0,124.4827,124.5073,124.4088,124.4252,7829.0
2020-02-04 12:15:00,151.5,151.53,151.31,151.47,7464.0,124.417,124.4416,124.2609,124.3923,7464.0
2020-02-04 12:20:00,151.52,151.59,151.49,151.53,12018.0,124.4334,124.4909,124.4088,124.4416,12018.0
2020-02-04 12:25:00,151.52,151.57,151.45,151.55,6774.0,124.4334,124.4745,124.3759,124.458,6774.0
2020-02-04 12:30:00,151.56,151.58,151.52,151.52,5712.0,124.4663,124.4827,124.4334,124.4334,5712.0
2020-02-04 12:35:00,151.53,151.58,151.48,151.5,8031.0,124.4416,124.4827,124.4006,124.417,8031.0
2020-02-04 12:40:00,151.5,151.51,151.4,151.48,8322.0,124.417,124.4252,124.3349,124.4006,8322.0
2020-02-04 12:45:00,151.51,151.54,151.39,151.39,6560.0,124.4252,124.4498,124.3266,124.3266,6560.0
2020-02-04 12:50:00,151.4,151.42,151.34,151.39,7407.0,124.3349,124.3513,124.2856,124.3266,7407.0
2020-02-04 12:55:00,151.39,151.5,151.36,151.47,5823.0,124.3266,124.417,124.302,124.3923,5823.0
2020-02-04 13:00:00,151.46,151.58,151.46,151.52,6915.0,124.3841,124.4827,124.3841,124.4334,6915.0
2020-02-04 13:05:00,151.52,151.61,151.5,151.6,6382.0,124.4334,124.5073,124.417,124.4991,6382.0
2020-02-04 13:10:00,151.66,151.67,151.53,151.6,4625.0,124.5484,124.5566,124.4416,124.4991,4625.0
2020-02-04 13:15:00,151.57,151.64,151.55,151.64,5158.0,124.4745,124.532,124.458,124.532,5158.0
2020-02-04 13:20:00,151.65,151.67,151.59,151.6,3315.0,124.5402,124.5566,124.4909,124.4991,3315.0
2020-02-04 13:25:00,151.6,151.66,151.5,151.63,5878.0,124.4991,124.5484,124.417,124.5237,5878.0
2020-02-04 13:30:00,151.61,151.61,151.56,151.59,2412.0,124.5073,124.5073,124.4663,124.4909,2412.0
2020-02-04 13:35:00,151.61,151.61,151.55,151.57,6056.0,124.5073,124.5073,124.458,124.4745,6056.0
2020-02-04 13:40:00,151.55,151.56,151.49,151.55,3215.0,124.458,124.4663,124.4088,124.458,3215.0
2020-02-04 13:45:00,151.54,151.65,151.54,151.63,6008.0,124.4498,124.5402,124.4498,124.5237,6008.0
2020-02-04 13:50:00,151.64,151.79,151.64,151.74,4868.0,124.532,124.6551,124.532,124.6141,4868.0
2020-02-04 13:55:00,151.7,151.79,151.7,151.76,2477.0,124.5812,124.6551,124.5812,124.6305,2477.0
2020-02-04 14:00:00,151.78,151.84,151.75,151.81,5267.0,124.6469,124.6962,124.6223,124.6716,5267.0
2020-02-04 14:05:00,151.81,151.83,151.74,151.75,4803.0,124.6716,124.688,124.6141,124.6223,4803.0
2020-02-04 14:10:00,151.78,151.81,151.72,151.77,3077.0,124.6469,124.6716,124.5977,124.6387,3077.0
2020-02-04 14:15:00,151.74,151.79,151.6,151.64,7010.0,124.6141,124.6551,124.4991,124.532,7010.0
2020-02-04 14:20:00,151.62,151.66,151.43,151.43,3652.0,124.5155,124.5484,124.3595,124.3595,3652.0
2020-02-04 14:25:00,151.47,151.5,151.41,151.42,4525.0,124.3923,124.417,124.3431,124.3513,4525.0
2020-02-04 14:30:00,151.43,151.47,151.36,151.36,9239.0,124.3595,124.3923,124.302,124.302,9239.0
2020-02-04 14:35:00,151.37,151.47,151.34,151.38,8787.0,124.3102,124.3923,124.2856,124.3184,8787.0
2020-02-04 14:40:00,151.36,151.57,151.35,151.52,10529.0,124.302,124.4745,124.2938,124.4334,10529.0
2020-02-04 14:45:00,151.5,151.71,151.46,151.68,4637.0,124.417,124.5894,124.3841,124.5648,4637.0
2020-02-04 14:50:00,151.67,151.69,151.56,151.56,9671.0,124.5566,124.573,124.4663,124.4663,9671.0
2020-02-04 14:55:00,151.55,151.59,151.52,151.54,4357.0,124.458,124.4909,124.4334,124.4498,4357.0
2020-02-04 15:00:00,151.52,151.52,151.4,151.4,5509.0,124.4334,124.4334,124.3349,124.3349,5509.0
2020-02-04 15:05:00,151.43,151.43,151.23,151.23,10291.0,124.3595,124.3595,124.1953,124.1953,10291.0
2020-02-04 15:10:00,151.22,151.3,151.08,151.09,9037.0,124.187,124.2527,124.0721,124.0803,9037.0
2020-02-04 15:15:00,151.06,151.21,151.03,151.21,14410.0,124.0556,124.1788,124.031,124.1788,14410.0
2020-02-04 15:20:00,151.21,151.33,151.16,151.3,6946.0,124.1788,124.2774,124.1378,124.2527,6946.0
2020-02-04 15:25:00,151.28,151.34,151.21,151.21,5910.0,124.2363,124.2856,124.1788,124.1788,5910.0
2020-02-04 15:30:00,151.22,151.28,151.07,151.07,17575.0,124.187,124.2363,124.0639,124.0639,17575.0
2020-02-04 15:35:00,151.07,151.21,151.04,151.04,19392.0,124.0639,124.1788,124.0392,124.0392,19392.0
2020-02-04 15:40:00,151.03,151.12,151.0,151.06,10585.0,124.031,124.1049,124.0064,124.0556,10585.0
2020-02-04 15:45:00,151.05,151.18,150.93,151.08,17522.0,124.0474,124.1542,123.9489,124.0721,17522.0
2020-02-04 15:50:00,151.12,151.14,150.63,150.66,24062.0,124.1049,124.1213,123.7025,123.7271,24062.0
2020-02-04 15:55:00,150.68,150.71,150.43,150.66,61107.0,123.7436,123.7682,123.5383,123.7271,61107.0
2020-02-05 09:30:00,152.52,153.1,152.47,152.56,29969.0,125.2546,125.731,125.2136,125.2875,29969.0
2020-02-05 09:35:00,152.5,152.8,152.5,152.75,6250.0,125.2382,125.4846,125.2382,125.4435,6250.0
2020-02-05 09:40:00,152.68,152.85,152.46,152.55,6512.0,125.386,125.5257,125.2054,125.2793,6512.0
2020-02-05 09:45:00,152.63,152.79,152.52,152.74,15392.0,125.345,125.4764,125.2546,125.4353,15392.0
2020-02-05 09:50:00,152.74,152.8,152.35,152.46,18183.0,125.4353,125.4846,125.115,125.2054,18183.0
2020-02-05 09:55:00,152.46,152.49,152.3,152.47,32980.0,125.2054,125.23,125.074,125.2136,32980.0
2020-02-05 10:00:00,152.47,152.99,152.38,152.98,30627.0,125.2136,125.6406,125.1397,125.6324,30627.0
2020-02-05 10:05:00,152.97,153.23,152.97,153.17,9448.0,125.6242,125.8377,125.6242,125.7884,9448.0
2020-02-05 10:10:00,153.1,153.4,153.05,153.37,12359.0,125.731,125.9773,125.6899,125.9527,12359.0
2020-02-05 10:15:00,153.4,153.43,153.2,153.31,19693.0,125.9773,126.002,125.8131,125.9034,19693.0
2020-02-05 10:20:00,153.32,153.53,153.32,153.46,8970.0,125.9116,126.0841,125.9116,126.0266,8970.0
2020-02-05 10:25:00,153.42,153.45,152.99,153.13,22434.0,125.9938,126.0184,125.6406,125.7556,22434.0
2020-02-05 10:30:00,153.18,153.21,152.92,152.92,14626.0,125.7967,125.8213,125.5831,125.5831,14626.0
2020-02-05 10:35:00,152.83,152.97,152.74,152.74,6000.0,125.5092,125.6242,125.4353,125.4353,6000.0
2020-02-05 10:40:00,152.77,152.93,152.69,152.88,8521.0,125.46,125.5913,125.3943,125.5503,8521.0
2020-02-05 10:45:00,152.9,153.23,152.9,153.05,16282.0,125.5667,125.8377,125.5667,125.6899,16282.0
2020-02-05 10:50:00,153.06,153.1,152.94,153.06,4888.0,125.6981,125.731,125.5996,125.6981,4888.0
2020-02-05 10:55:00,153.01,153.26,152.99,153.23,6482.0,125.657,125.8624,125.6406,125.8377,6482.0
2020-02-05 11:00:00,153.22,153.23,153.04,153.05,8906.0,125.8295,125.8377,125.6817,125.6899,8906.0
2020-02-05 11:05:00,153.03,153.2,152.92,153.2,8564.0,125.6735,125.8131,125.5831,125.8131,8564.0
2020-02-05 11:10:00,153.16,153.21,153.04,153.11,7595.0,125.7802,125.8213,125.6817,125.7392,7595.0
2020-02-05 11:15:00,153.11,153.16,153.09,153.12,4082.0,125.7392,125.7802,125.7227,125.7474,4082.0
2020-02-05 11:20:00,153.07,153.14,153.04,153.07,5676.0,125.7063,125.7638,125.6817,125.7063,5676.0
2020-02-05 11:25:00,153.04,153.12,153.02,153.09,8546.0,125.6817,125.7474,125.6653,125.7227,8546.0
2020-02-05 11:30:00,153.13,153.16,153.03,153.13,5071.0,125.7556,125.7802,125.6735,125.7556,5071.0
2020-02-05 11:35:00,153.11,153.16,153.06,153.14,7996.0,125.7392,125.7802,125.6981,125.7638,7996.0
2020-02-05 11:40:00,153.1,153.14,153.02,153.04,8000.0,125.731,125.7638,125.6653,125.6817,8000.0
2020-02-05 11:45:00,153.06,153.32,153.01,153.32,13011.0,125.6981,125.9116,125.657,125.9116,13011.0
2020-02-05 11:50:00,153.33,153.33,153.22,153.28,5224.0,125.9198,125.9198,125.8295,125.8788,5224.0
2020-02-05 11:55:00,153.25,153.48,153.25,153.48,10377.0,125.8541,126.043,125.8541,126.043,10377.0
2020-02-05 12:00:00,153.45,153.64,153.45,153.53,13607.0,126.0184,126.1744,126.0184,126.0841,13607.0
2020-02-05 12:05:00,153.56,153.61,153.5,153.55,7443.0,126.1087,126.1498,126.0595,126.1005,7443.0
2020-02-05 12:10:00,153.49,153.49,153.4,153.47,5468.0,126.0512,126.0512,125.9773,126.0348,5468.0
2020-02-05 12:15:00,153.46,153.51,153.43,153.46,4064.0,126.0266,126.0677,126.002,126.0266,4064.0
2020-02-05 12:20:00,153.46,153.5,153.41,153.49,3138.0,126.0266,126.0595,125.9855,126.0512,3138.0
2020-02-05 12:25:00,153.49,153.53,153.37,153.41,5300.0,126.0512,126.0841,125.9527,125.9855,5300.0
2020-02-05 12:30:00,153.36,153.39,153.31,153.33,4116.0,125.9445,125.9691,125.9034,125.9198,4116.0
2020-02-05 12:35:00,153.33,153.41,153.32,153.34,5423.0,125.9198,125.9855,125.9116,125.9281,5423.0
2020-02-05 12:40:00,153.35,153.38,153.26,153.32,4224.0,125.9363,125.9609,125.8624,125.9116,4224.0
2020-02-05 12:45:00,153.32,153.34,153.25,153.34,3446.0,125.9116,125.9281,125.8541,125.9281,3446.0
2020-02-05 12:50:00,153.38,153.43,153.27,153.29,3726.0,125.9609,126.002,125.8706,125.887,3726.0
2020-02-05 12:55:00,153.3,153.38,153.3,153.32,2719.0,125.8952,125.9609,125.8952,125.9116,2719.0
2020-02-05 13:00:00,153.3,153.32,153.23,153.24,5358.0,125.8952,125.9116,125.8377,125.8459,5358.0
2020-02-05 13:05:00,153.25,153.25,153.04,153.13,3803.0,125.8541,125.8541,125.6817,125.7556,3803.0
2020-02-05 13:10:00,153.12,153.15,153.08,153.13,5462.0,125.7474,125.772,125.7145,125.7556,5462.0
2020-02-05 13:15:00,153.12,153.23,153.1,153.23,8314.0,125.7474,125.8377,125.731,125.8377,8314.0
2020-02-05 13:20:00,153.23,153.27,153.18,153.27,2836.0,125.8377,125.8706,125.7967,125.8706,2836.0
2020-02-05 13:25:00,153.3,153.34,153.21,153.23,4244.0,125.8952,125.9281,125.8213,125.8377,4244.0
2020-02-05 13:30:00,153.23,153.27,153.18,153.26,2600.0,125.8377,125.8706,125.7967,125.8624,2600.0
2020-02-05 13:35:00,153.27,153.32,153.18,153.28,3581.0,125.8706,125.9116,125.7967,125.8788,3581.0
2020-02-05 13:40:00,153.26,153.42,153.22,153.42,4700.0,125.8624,125.9938,125.8295,125.9938,4700.0
2020-02-05 13:45:00,153.4,153.46,153.37,153.43,3174.0,125.9773,126.0266,125.9527,126.002,3174.0
2020-02-05 13:50:00,153.42,153.5,153.41,153.42,3153.0,125.9938,126.0595,125.9855,125.9938,3153.0
2020-02-05 13:55:00,153.49,153.51,153.41,153.44,3593.0,126.0512,126.0677,125.9855,126.0102,3593.0
2020-02-05 14:00:00,153.45,153.47,153.37,153.37,6868.0,126.0184,126.0348,125.9527,125.9527,6868.0
2020-02-05 14:05:00,153.36,153.44,153.21,153.27,6922.0,125.9445,126.0102,125.8213,125.8706,6922.0
2020-02-05 14:10:00,153.26,153.31,153.2,153.21,4258.0,125.8624,125.9034,125.8131,125.8213,4258.0
2020-02-05 14:15:00,153.22,153.36,153.2,153.27,4376.0,125.8295,125.9445,125.8131,125.8706,4376.0
2020-02-05 14:20:00,153.26,153.43,153.26,153.4,5462.0,125.8624,126.002,125.8624,125.9773,5462.0
2020-02-05 14:25:00,153.44,153.47,153.38,153.42,3200.0,126.0102,126.0348,125.9609,125.9938,3200.0
2020-02-05 14:30:00,153.41,153.52,153.36,153.52,4259.0,125.9855,126.0759,125.9445,126.0759,4259.0
2020-02-05 14:35:00,153.52,153.58,153.5,153.58,4918.0,126.0759,126.1252,126.0595,126.1252,4918.0
2020-02-05 14:40:00,153.57,153.65,153.57,153.65,3188.0,126.1169,126.1826,126.1169,126.1826,3188.0
2020-02-05 14:45:00,153.65,153.69,153.54,153.54,7667.0,126.1826,126.2155,126.0923,126.0923,7667.0
2020-02-05 14:50:00,153.55,153.69,153.54,153.65,4080.0,126.1005,126.2155,126.0923,126.1826,4080.0
2020-02-05 14:55:00,153.66,153.68,153.54,153.63,7788.0,126.1908,126.2073,126.0923,126.1662,7788.0
2020-02-05 15:00:00,153.65,153.71,153.59,153.62,12443.0,126.1826,126.2319,126.1334,126.158,12443.0
2020-02-05 15:05:00,153.64,153.66,153.51,153.51,7525.0,126.1744,126.1908,126.0677,126.0677,7525.0
2020-02-05 15:10:00,153.53,153.56,153.45,153.51,4158.0,126.0841,126.1087,126.0184,126.0677,4158.0
2020-02-05 15:15:00,153.52,153.71,153.45,153.63,10768.0,126.0759,126.2319,126.0184,126.1662,10768.0
2020-02-05 15:20:00,153.63,153.8,153.61,153.78,10972.0,126.1662,126.3058,126.1498,126.2894,10972.0
2020-02-05 15:25:00,153.78,153.85,153.72,153.72,8726.0,126.2894,126.3469,126.2401,126.2401,8726.0
2020-02-05 15:30:00,153.72,153.75,153.59,153.62,12495.0,126.2401,126.2648,126.1334,126.158,12495.0
2020-02-05 15:35:00,153.61,153.64,153.5,153.56,11380.0,126.1498,126.1744,126.0595,126.1087,11380.0
2020-02-05 15:40:00,153.53,153.74,153.5,153.71,13683.0,126.0841,126.2565,126.0595,126.2319,13683.0
2020-02-05 15:45:00,153.71,153.71,153.53,153.57,15061.0,126.2319,126.2319,126.0841,126.1169,15061.0
2020-02-05 15:50:00,153.6,153.63,153.32,153.49,27228.0,126.1416,126.1662,125.9116,126.0512,27228.0
2020-02-05 15:55:00,153.5,153.79,153.38,153.77,105971.0,126.0595,126.2976,125.9609,126.2812,105971.0
2020-02-06 09:30:00,154.82,154.95,154.36,154.38,39893.0,127.1435,127.2502,126.7657,126.7821,39893.0
2020-02-06 09:35:00,154.33,154.55,153.95,154.42,22815.0,126.7411,126.9217,126.429,126.815,22815.0
2020-02-06 09:40:00,154.42,154.42,154.1,154.3,11701.0,126.815,126.815,126.5522,126.7164,11701.0
2020-02-06 09:45:00,154.3,154.3,153.97,154.05,10794.0,126.7164,126.7164,126.4454,126.5111,10794.0
2020-02-06 09:50:00,154.0,154.09,153.89,153.94,13808.0,126.4701,126.544,126.3797,126.4208,13808.0
2020-02-06 09:55:00,154.01,154.29,153.95,154.29,8420.0,126.4783,126.7082,126.429,126.7082,8420.0
2020-02-06 10:00:00,154.29,154.47,154.23,154.44,16800.0,126.7082,126.856,126.659,126.8314,16800.0
2020-02-06 10:05:00,154.36,154.41,154.25,154.31,4300.0,126.7657,126.8068,126.6754,126.7247,4300.0
2020-02-06 10:10:00,154.32,154.52,154.32,154.43,3480.0,126.7329,126.8971,126.7329,126.8232,3480.0
2020-02-06 10:15:00,154.45,154.46,154.21,154.21,7395.0,126.8396,126.8478,126.6425,126.6425,7395.0
2020-02-06 10:20:00,154.23,154.23,153.91,153.97,5744.0,126.659,126.659,126.3962,126.4454,5744.0
2020-02-06 10:25:00,153.94,154.3,153.92,154.18,8664.0,126.4208,126.7164,126.4044,126.6179,8664.0
2020-02-06 10:30:00,154.16,154.44,154.1,154.29,6220.0,126.6015,126.8314,126.5522,126.7082,6220.0
2020-02-06 10:35:00,154.32,154.43,154.28,154.42,3400.0,126.7329,126.8232,126.7,126.815,3400.0
2020-02-06 10:40:00,154.44,154.48,154.22,154.22,3925.0,126.8314,126.8643,126.6507,126.6507,3925.0
2020-02-06 10:45:00,154.18,154.5,154.17,154.39,6470.0,126.6179,126.8807,126.6097,126.7904,6470.0
2020-02-06 10:50:00,154.43,154.54,154.12,154.14,4896.0,126.8232,126.9135,126.5686,126.585,4896.0
2020-02-06 10:55:00,154.18,154.19,154.03,154.08,5859.0,126.6179,126.6261,126.4947,126.5358,5859.0
2020-02-06 11:00:00,154.05,154.16,153.96,154.16,3992.0,126.5111,126.6015,126.4372,126.6015,3992.0
2020-02-06 11:05:00,154.2,154.2,153.92,154.07,5025.0,126.6343,126.6343,126.4044,126.5276,5025.0
2020-02-06 11:10:00,154.14,154.16,154.1,154.16,3438.0,126.585,126.6015,126.5522,126.6015,3438.0
2020-02-06 11:15:00,154.2,154.24,154.0,154.12,3130.0,126.6343,126.6672,126.4701,126.5686,3130.0
2020-02-06 11:20:00,154.09,154.11,154.03,154.1,5653.0,126.544,126.5604,126.4947,126.5522,5653.0
2020-02-06 11:25:00,154.1,154.12,153.97,154.0,8712.0,126.5522,126.5686,126.4454,126.4701,8712.0
2020-02-06 11:30:00,154.02,154.06,153.88,153.96,7920.0,126.4865,126.5193,126.3715,126.4372,7920.0
2020-02-06 11:35:00,153.92,153.97,153.85,153.95,7795.0,126.4044,126.4454,126.3469,126.429,7795.0
2020-02-06 11:40:00,153.94,154.01,153.86,153.89,7156.0,126.4208,126.4783,126.3551,126.3797,7156.0
2020-02-06 11:45:00,153.87,153.9,153.84,153.88,5194.0,126.3633,126.3879,126.3387,126.3715,5194.0
2020-02-06 11:50:00,153.86,153.88,153.66,153.67,6403.0,126.3551,126.3715,126.1908,126.1991,6403.0
2020-02-06 11:55:00,153.71,153.74,153.41,153.46,9473.0,126.2319,126.2565,125.9855,126.0266,9473.0
2020-02-06 12:00:00,153.49,153.56,153.38,153.41,6890.0,126.0512,126.1087,125.9609,125.9855,6890.0
2020-02-06 12:05:00,153.41,153.44,153.18,153.42,8029.0,125.9855,126.0102,125.7967,125.9938,8029.0
2020-02-06 12:10:00,153.43,153.51,153.42,153.51,4877.0,126.002,126.0677,125.9938,126.0677,4877.0
2020-02-06 12:15:00,153.52,153.61,153.45,153.56,6348.0,126.0759,126.1498,126.0184,126.1087,6348.0
2020-02-06 12:20:00,153.56,153.58,153.48,153.53,23497.0,126.1087,126.1252,126.043,126.0841,23497.0
2020-02-06 12:25:00,153.58,153.66,153.56,153.64,6498.0,126.1252,126.1908,126.1087,126.1744,6498.0
2020-02-06 12:30:00,153.66,153.66,153.54,153.56,6012.0,126.1908,126.1908,126.0923,126.1087,6012.0
2020-02-06 12:35:00,153.59,153.61,153.42,153.44,9498.0,126.1334,126.1498,125.9938,126.0102,9498.0
2020-02-06 12:40:00,153.45,153.47,153.32,153.32,5814.0,126.0184,126.0348,125.9116,125.9116,5814.0
2020-02-06 12:45:00,153.34,153.37,153.28,153.31,6583.0,125.9281,125.9527,125.8788,125.9034,6583.0
2020-02-06 12:50:00,153.33,153.39,153.26,153.35,9906.0,125.9198,125.9691,125.8624,125.9363,9906.0
2020-02-06 12:55:00,153.38,153.39,153.23,153.3,5700.0,125.9609,125.9691,125.8377,125.8952,5700.0
2020-02-06 13:00:00,153.31,153.33,153.26,153.28,9888.0,125.9034,125.9198,125.8624,125.8788,9888.0
2020-02-06 13:05:00,153.3,153.38,153.28,153.34,6105.0,125.8952,125.9609,125.8788,125.9281,6105.0
2020-02-06 13:10:00,153.33,153.35,153.29,153.31,3912.0,125.9198,125.9363,125.887,125.9034,3912.0
2020-02-06 13:15:00,153.32,153.36,153.28,153.33,5814.0,125.9116,125.9445,125.8788,125.9198,5814.0
2020-02-06 13:20:00,153.33,153.33,153.13,153.17,7570.0,125.9198,125.9198,125.7556,125.7884,7570.0
2020-02-06 13:25:00,153.2,153.2,153.13,153.14,3452.0,125.8131,125.8131,125.7556,125.7638,3452.0
2020-02-06 13:30:00,153.16,153.18,153.07,153.13,6693.0,125.7802,125.7967,125.7063,125.7556,6693.0
2020-02-06 13:35:00,153.14,153.19,153.11,153.13,7283.0,125.7638,125.8049,125.7392,125.7556,7283.0
2020-02-06 13:40:00,153.15,153.23,153.09,153.23,5225.0,125.772,125.8377,125.7227,125.8377,5225.0
2020-02-06 13:45:00,153.23,153.33,153.23,153.3,6324.0,125.8377,125.9198,125.8377,125.8952,6324.0
2020-02-06 13:50:00,153.3,153.37,153.29,153.35,5976.0,125.8952,125.9527,125.887,125.9363,5976.0
2020-02-06 13:55:00,153.35,153.38,153.29,153.31,10464.0,125.9363,125.9609,125.887,125.9034,10464.0
2020-02-06 14:00:00,153.34,153.35,153.23,153.25,8151.0,125.9281,125.9363,125.8377,125.8541,8151.0
2020-02-06 14:05:00,153.27,153.4,153.25,153.35,7647.0,125.8706,125.9773,125.8541,125.9363,7647.0
2020-02-06 14:10:00,153.38,153.4,153.36,153.4,9110.0,125.9609,125.9773,125.9445,125.9773,9110.0
2020-02-06 14:15:00,153.39,153.43,153.31,153.32,12024.0,125.9691,126.002,125.9034,125.9116,12024.0
2020-02-06 14:20:00,153.35,153.36,153.25,153.32,7465.0,125.9363,125.9445,125.8541,125.9116,7465.0
2020-02-06 14:25:00,153.34,153.39,153.3,153.36,7651.0,125.9281,125.9691,125.8952,125.9445,7651.0
2020-02-06 14:30:00,153.39,153.49,153.38,153.44,7594.0,125.9691,126.0512,125.9609,126.0102,7594.0
2020-02-06 14:35:00,153.44,153.47,153.4,153.43,12690.0,126.0102,126.0348,125.9773,126.002,12690.0
2020-02-06 14:40:00,153.43,153.47,153.35,153.38,6521.0,126.002,126.0348,125.9363,125.9609,6521.0
2020-02-06 14:45:00,153.35,153.42,153.3,153.33,14997.0,125.9363,125.9938,125.8952,125.9198,14997.0
2020-02-06 14:50:00,153.34,153.38,153.24,153.25,14208.0,125.9281,125.9609,125.8459,125.8541,14208.0
2020-02-06 14:55:00,153.26,153.31,153.15,153.15,24130.0,125.8624,125.9034,125.772,125.772,24130.0
2020-02-06 15:00:00,153.16,153.22,153.03,153.1,9123.0,125.7802,125.8295,125.6735,125.731,9123.0
2020-02-06 15:05:00,153.08,153.1,152.97,153.0,6574.0,125.7145,125.731,125.6242,125.6488,6574.0
2020-02-06 15:10:00,152.99,153.0,152.87,152.99,14622.0,125.6406,125.6488,125.5421,125.6406,14622.0
2020-02-06 15:15:00,152.98,153.01,152.9,152.97,17622.0,125.6324,125.657,125.5667,125.6242,17622.0
2020-02-06 15:20:00,152.97,153.02,152.94,152.96,15819.0,125.6242,125.6653,125.5996,125.616,15819.0
2020-02-06 15:25:00,152.97,152.99,152.78,152.85,19172.0,125.6242,125.6406,125.4682,125.5257,19172.0
2020-02-06 15:30:00,152.85,153.0,152.82,152.96,11943.0,125.5257,125.6488,125.501,125.616,11943.0
2020-02-06 15:35:00,152.96,152.99,152.86,152.86,18885.0,125.616,125.6406,125.5339,125.5339,18885.0
2020-02-06 15:40:00,152.87,152.97,152.84,152.84,16365.0,125.5421,125.6242,125.5174,125.5174,16365.0
2020-02-06 15:45:00,152.84,152.92,152.79,152.82,20355.0,125.5174,125.5831,125.4764,125.501,20355.0
2020-02-06 15:50:00,152.83,152.86,152.72,152.77,37616.0,125.5092,125.5339,125.4189,125.46,37616.0
2020-02-06 15:55:00,152.75,152.94,152.68,152.82,80192.0,125.4435,125.5996,125.386,125.501,80192.0
2020-02-07 09:30:00,151.87,152.46,151.42,151.42,26829.0,124.7208,125.2054,124.3513,124.3513,26829.0
2020-02-07 09:35:00,151.53,152.77,151.38,152.46,5903.0,124.4416,125.46,124.3184,125.2054,5903.0
2020-02-07 09:40:00,152.46,152.7,152.37,152.7,5224.0,125.2054,125.4025,125.1315,125.4025,5224.0
2020-02-07 09:45:00,152.61,152.77,152.54,152.77,7354.0,125.3286,125.46,125.2711,125.46,7354.0
2020-02-07 09:50:00,152.82,153.15,152.79,153.15,10727.0,125.501,125.772,125.4764,125.772,10727.0
2020-02-07 09:55:00,153.09,153.1,152.57,152.59,13458.0,125.7227,125.731,125.2957,125.3121,13458.0
2020-02-07 10:00:00,152.64,152.65,152.27,152.35,13402.0,125.3532,125.3614,125.0493,125.115,13402.0
2020-02-07 10:05:00,152.35,152.55,152.17,152.32,33524.0,125.115,125.2793,124.9672,125.0904,33524.0
2020-02-07 10:10:00,152.36,152.62,152.36,152.5,10718.0,125.1232,125.3368,125.1232,125.2382,10718.0
2020-02-07 10:15:00,152.49,152.57,152.33,152.44,11019.0,125.23,125.2957,125.0986,125.1889,11019.0
2020-02-07 10:20:00,152.5,152.79,152.49,152.65,10925.0,125.2382,125.4764,125.23,125.3614,10925.0
2020-02-07 10:25:00,152.63,152.83,152.59,152.81,13343.0,125.345,125.5092,125.3121,125.4928,13343.0
2020-02-07 10:30:00,152.81,152.86,152.71,152.72,11820.0,125.4928,125.5339,125.4107,125.4189,11820.0
2020-02-07 10:35:00,152.74,152.76,152.66,152.68,7589.0,125.4353,125.4517,125.3696,125.386,7589.0
2020-02-07 10:40:00,152.6,152.77,152.47,152.75,16595.0,125.3203,125.46,125.2136,125.4435,16595.0
2020-02-07 10:45:00,152.77,152.8,152.62,152.69,6328.0,125.46,125.4846,125.3368,125.3943,6328.0
2020-02-07 10:50:00,152.75,152.77,152.6,152.71,6113.0,125.4435,125.46,125.3203,125.4107,6113.0
2020-02-07 10:55:00,152.72,152.96,152.69,152.86,11323.0,125.4189,125.616,125.3943,125.5339,11323.0
2020-02-07 11:00:00,152.82,152.85,152.59,152.7,4905.0,125.501,125.5257,125.3121,125.4025,4905.0
2020-02-07 11:05:00,152.73,152.89,152.73,152.78,5856.0,125.4271,125.5585,125.4271,125.4682,5856.0
2020-02-07 11:10:00,152.73,152.78,152.6,152.78,3687.0,125.4271,125.4682,125.3203,125.4682,3687.0
2020-02-07 11:15:00,152.77,152.93,152.77,152.93,3953.0,125.46,125.5913,125.46,125.5913,3953.0
2020-02-07 11:20:00,152.98,153.1,152.92,153.1,5731.0,125.6324,125.731,125.5831,125.731,5731.0
2020-02-07 11:25:00,153.1,153.1,152.94,152.95,5768.0,125.731,125.731,125.5996,125.6078,5768.0
2020-02-07 11:30:00,152.96,153.14,152.92,152.98,8129.0,125.616,125.7638,125.5831,125.6324,8129.0
2020-02-07 11:35:00,152.99,153.08,152.93,152.93,8325.0,125.6406,125.7145,125.5913,125.5913,8325.0
2020-02-07 11:40:00,152.94,153.03,152.93,152.97,5847.0,125.5996,125.6735,125.5913,125.6242,5847.0
2020-02-07 11:45:00,152.96,152.96,152.78,152.84,5854.0,125.616,125.616,125.4682,125.5174,5854.0
2020-02-07 11:50:00,152.83,152.9,152.82,152.86,4149.0,125.5092,125.5667,125.501,125.5339,4149.0
2020-02-07 11:55:00,152.84,152.95,152.83,152.94,5005.0,125.5174,125.6078,125.5092,125.5996,5005.0
2020-02-07 12:00:00,152.94,153.09,152.88,153.07,7577.0,125.5996,125.7227,125.5503,125.7063,7577.0
2020-02-07 12:05:00,153.07,153.31,153.07,153.22,8116.0,125.7063,125.9034,125.7063,125.8295,8116.0
2020-02-07 12:10:00,153.22,153.4,153.2,153.39,5057.0,125.8295,125.9773,125.8131,125.9691,5057.0
2020-02-07 12:15:00,153.39,153.39,153.28,153.31,13028.0,125.9691,125.9691,125.8788,125.9034,13028.0
2020-02-07 12:20:00,153.33,153.38,153.24,153.27,5627.0,125.9198,125.9609,125.8459,125.8706,5627.0
2020-02-07 12:25:00,153.26,153.37,153.25,153.34,11638.0,125.8624,125.9527,125.8541,125.9281,11638.0
2020-02-07 12:30:00,153.33,153.33,153.19,153.2,8834.0,125.9198,125.9198,125.8049,125.8131,8834.0
2020-02-07 12:35:00,153.22,153.32,153.15,153.27,11060.0,125.8295,125.9116,125.772,125.8706,11060.0
2020-02-07 12:40:00,153.29,153.29,153.2,153.27,4020.0,125.887,125.887,125.8131,125.8706,4020.0
2020-02-07 12:45:00,153.27,153.54,153.2,153.54,23910.0,125.8706,126.0923,125.8131,126.0923,23910.0
2020-02-07 12:50:00,153.5,153.51,153.4,153.48,14301.0,126.0595,126.0677,125.9773,126.043,14301.0
2020-02-07 12:55:00,153.49,153.54,153.36,153.52,4842.0,126.0512,126.0923,125.9445,126.0759,4842.0
2020-02-07 13:00:00,153.51,153.52,153.28,153.32,7319.0,126.0677,126.0759,125.8788,125.9116,7319.0
2020-02-07 13:05:00,153.35,153.43,153.3,153.38,10336.0,125.9363,126.002,125.8952,125.9609,10336.0
2020-02-07 13:10:00,153.37,153.43,153.36,153.38,3716.0,125.9527,126.002,125.9445,125.9609,3716.0
2020-02-07 13:15:00,153.36,153.4,153.33,153.34,4801.0,125.9445,125.9773,125.9198,125.9281,4801.0
2020-02-07 13:20:00,153.36,153.39,153.32,153.37,4888.0,125.9445,125.9691,125.9116,125.9527,4888.0
2020-02-07 13:25:00,153.4,153.47,153.36,153.45,5533.0,125.9773,126.0348,125.9445,126.0184,5533.0
2020-02-07 13:30:00,153.44,153.52,153.29,153.31,15652.0,126.0102,126.0759,125.887,125.9034,15652.0
2020-02-07 13:35:00,153.36,153.64,153.36,153.47,15068.0,125.9445,126.1744,125.9445,126.0348,15068.0
2020-02-07 13:40:00,153.47,153.52,153.38,153.46,7373.0,126.0348,126.0759,125.9609,126.0266,7373.0
2020-02-07 13:45:00,153.47,153.49,153.38,153.46,8974.0,126.0348,126.0512,125.9609,126.0266,8974.0
2020-02-07 13:50:00,153.46,153.54,153.39,153.47,11522.0,126.0266,126.0923,125.9691,126.0348,11522.0
2020-02-07 13:55:00,153.48,153.52,153.35,153.41,7540.0,126.043,126.0759,125.9363,125.9855,7540.0
2020-02-07 14:00:00,153.38,153.41,153.15,153.15,8453.0,125.9609,125.9855,125.772,125.772,8453.0
2020-02-07 14:05:00,153.21,153.27,153.1,153.15,6283.0,125.8213,125.8706,125.731,125.772,6283.0
2020-02-07 14:10:00,153.14,153.2,153.07,153.08,10944.0,125.7638,125.8131,125.7063,125.7145,10944.0
2020-02-07 14:15:00,153.11,153.22,153.04,153.14,6354.0,125.7392,125.8295,125.6817,125.7638,6354.0
2020-02-07 14:20:00,153.17,153.31,153.14,153.15,6797.0,125.7884,125.9034,125.7638,125.772,6797.0
2020-02-07 14:25:00,153.14,153.33,153.14,153.3,7414.0,125.7638,125.9198,125.7638,125.8952,7414.0
2020-02-07 14:30:00,153.32,153.47,153.29,153.29,8530.0,125.9116,126.0348,125.887,125.887,8530.0
2020-02-07 14:35:00,153.3,153.38,153.25,153.25,11191.0,125.8952,125.9609,125.8541,125.8541,11191.0
2020-02-07 14:40:00,153.28,153.39,153.2,153.39,4034.0,125.8788,125.9691,125.8131,125.9691,4034.0
2020-02-07 14:45:00,153.37,153.37,153.25,153.33,5927.0,125.9527,125.9527,125.8541,125.9198,5927.0
2020-02-07 14:50:00,153.33,153.37,153.24,153.31,12610.0,125.9198,125.9527,125.8459,125.9034,12610.0
2020-02-07 14:55:00,153.34,153.34,153.21,153.21,8944.0,125.9281,125.9281,125.8213,125.8213,8944.0
2020-02-07 15:00:00,153.26,153.42,153.25,153.3,17513.0,125.8624,125.9938,125.8541,125.8952,17513.0
2020-02-07 15:05:00,153.32,153.46,153.32,153.36,8774.0,125.9116,126.0266,125.9116,125.9445,8774.0
2020-02-07 15:10:00,153.36,153.39,153.23,153.27,6380.0,125.9445,125.9691,125.8377,125.8706,6380.0
2020-02-07 15:15:00,153.25,153.45,153.23,153.36,10460.0,125.8541,126.0184,125.8377,125.9445,10460.0
2020-02-07 15:20:00,153.34,153.35,153.1,153.2,10402.0,125.9281,125.9363,125.731,125.8131,10402.0
2020-02-07 15:25:00,153.22,153.43,153.22,153.43,8640.0,125.8295,126.002,125.8295,126.002,8640.0
2020-02-07 15:30:00,153.43,153.46,153.33,153.38,13413.0,126.002,126.0266,125.9198,125.9609,13413.0
2020-02-07 15:35:00,153.41,153.41,153.19,153.29,10853.0,125.9855,125.9855,125.8049,125.887,10853.0
2020-02-07 15:40:00,153.28,153.4,153.24,153.35,16092.0,125.8788,125.9773,125.8459,125.9363,16092.0
2020-02-07 15:45:00,153.36,153.45,153.24,153.28,25864.0,125.9445,126.0184,125.8459,125.8788,25864.0
2020-02-07 15:50:00,153.31,153.42,152.95,152.95,30632.0,125.9034,125.9938,125.6078,125.6078,30632.0
2020-02-07 15:55:00,153.0,153.36,152.97,153.35,101484.0,125.6488,125.9445,125.6242,125.9363,101484.0
2020-02-10 09:30:00,152.49,153.0,152.31,152.86,30615.0,125.23,125.6488,125.0822,125.5339,30615.0
2020-02-10 09:35:00,152.97,152.97,152.58,152.66,10038.0,125.6242,125.6242,125.3039,125.3696,10038.0
2020-02-10 09:40:00,152.66,153.05,152.66,152.88,10619.0,125.3696,125.6899,125.3696,125.5503,10619.0
2020-02-10 09:45:00,152.82,152.86,152.61,152.7,7019.0,125.501,125.5339,125.3286,125.4025,7019.0
2020-02-10 09:50:00,152.77,152.9,152.72,152.8,4300.0,125.46,125.5667,125.4189,125.4846,4300.0
2020-02-10 09:55:00,152.81,153.0,152.76,153.0,9416.0,125.4928,125.6488,125.4517,125.6488,9416.0
2020-02-10 10:00:00,153.03,153.09,152.91,153.02,7997.0,125.6735,125.7227,125.5749,125.6653,7997.0
2020-02-10 10:05:00,153.06,153.23,153.04,153.18,10137.0,125.6981,125.8377,125.6817,125.7967,10137.0
2020-02-10 10:10:00,153.08,153.15,152.99,153.04,6446.0,125.7145,125.772,125.6406,125.6817,6446.0
2020-02-10 10:15:00,153.06,153.24,152.97,153.24,5462.0,125.6981,125.8459,125.6242,125.8459,5462.0
2020-02-10 10:20:00,153.24,153.37,153.19,153.33,7872.0,125.8459,125.9527,125.8049,125.9198,7872.0
2020-02-10 10:25:00,153.37,153.37,153.2,153.29,4755.0,125.9527,125.9527,125.8131,125.887,4755.0
2020-02-10 10:30:00,153.29,153.34,153.23,153.3,3701.0,125.887,125.9281,125.8377,125.8952,3701.0
2020-02-10 10:35:00,153.34,153.47,153.3,153.47,8306.0,125.9281,126.0348,125.8952,126.0348,8306.0
2020-02-10 10:40:00,153.5,153.51,153.27,153.39,9509.0,126.0595,126.0677,125.8706,125.9691,9509.0
2020-02-10 10:45:00,153.39,153.59,153.39,153.57,9177.0,125.9691,126.1334,125.9691,126.1169,9177.0
2020-02-10 10:50:00,153.56,153.56,153.45,153.45,4126.0,126.1087,126.1087,126.0184,126.0184,4126.0
2020-02-10 10:55:00,153.44,153.47,153.34,153.43,4804.0,126.0102,126.0348,125.9281,126.002,4804.0
2020-02-10 11:00:00,153.43,153.49,153.33,153.49,5074.0,126.002,126.0512,125.9198,126.0512,5074.0
2020-02-10 11:05:00,153.52,153.54,153.43,153.43,5266.0,126.0759,126.0923,126.002,126.002,5266.0
2020-02-10 11:10:00,153.44,153.44,153.28,153.3,5439.0,126.0102,126.0102,125.8788,125.8952,5439.0
2020-02-10 11:15:00,153.32,153.41,153.31,153.38,8012.0,125.9116,125.9855,125.9034,125.9609,8012.0
2020-02-10 11:20:00,153.39,153.4,153.23,153.3,6032.0,125.9691,125.9773,125.8377,125.8952,6032.0
2020-02-10 11:25:00,153.32,153.33,153.13,153.24,18865.0,125.9116,125.9198,125.7556,125.8459,18865.0
2020-02-10 11:30:00,153.25,153.29,153.03,153.05,8816.0,125.8541,125.887,125.6735,125.6899,8816.0
2020-02-10 11:35:00,153.03,153.08,152.97,153.06,3200.0,125.6735,125.7145,125.6242,125.6981,3200.0
2020-02-10 11:40:00,153.06,153.07,152.96,152.96,6036.0,125.6981,125.7063,125.616,125.616,6036.0
2020-02-10 11:45:00,152.96,153.22,152.96,153.13,20027.0,125.616,125.8295,125.616,125.7556,20027.0
2020-02-10 11:50:00,153.1,153.14,152.84,152.84,4649.0,125.731,125.7638,125.5174,125.5174,4649.0
2020-02-10 11:55:00,152.85,152.92,152.8,152.89,5695.0,125.5257,125.5831,125.4846,125.5585,5695.0
2020-02-10 12:00:00,152.89,152.9,152.79,152.8,9593.0,125.5585,125.5667,125.4764,125.4846,9593.0
2020-02-10 12:05:00,152.79,152.95,152.79,152.83,5339.0,125.4764,125.6078,125.4764,125.5092,5339.0
2020-02-10 12:10:00,152.86,152.93,152.71,152.72,9570.0,125.5339,125.5913,125.4107,125.4189,9570.0
2020-02-10 12:15:00,152.71,152.71,152.61,152.68,7297.0,125.4107,125.4107,125.3286,125.386,7297.0
2020-02-10 12:20:00,152.67,152.67,152.6,152.63,5611.0,125.3778,125.3778,125.3203,125.345,5611.0
2020-02-10 12:25:00,152.66,152.9,152.65,152.88,13201.0,125.3696,125.5667,125.3614,125.5503,13201.0
2020-02-10 12:30:00,152.88,152.98,152.87,152.9,32990.0,125.5503,125.6324,125.5421,125.5667,32990.0
2020-02-10 12:35:00,152.9,153.02,152.89,152.98,11021.0,125.5667,125.6653,125.5585,125.6324,11021.0
2020-02-10 12:40:00,152.98,153.0,152.94,152.95,4954.0,125.6324,125.6488,125.5996,125.6078,4954.0
2020-02-10 12:45:00,152.93,152.98,152.93,152.93,4792.0,125.5913,125.6324,125.5913,125.5913,4792.0
2020-02-10 12:50:00,152.94,152.99,152.9,152.93,2700.0,125.5996,125.6406,125.5667,125.5913,2700.0
2020-02-10 12:55:00,152.93,153.0,152.91,152.97,3664.0,125.5913,125.6488,125.5749,125.6242,3664.0
2020-02-10 13:00:00,153.0,153.16,153.0,153.1,14915.0,125.6488,125.7802,125.6488,125.731,14915.0
2020-02-10 13:05:00,153.08,153.13,153.06,153.12,6120.0,125.7145,125.7556,125.6981,125.7474,6120.0
2020-02-10 13:10:00,153.12,153.17,153.11,153.14,8445.0,125.7474,125.7884,125.7392,125.7638,8445.0
2020-02-10 13:15:00,153.14,153.14,153.0,153.03,4162.0,125.7638,125.7638,125.6488,125.6735,4162.0
2020-02-10 13:20:00,153.01,153.17,153.0,153.16,6403.0,125.657,125.7884,125.6488,125.7802,6403.0
2020-02-10 13:25:00,153.15,153.18,153.05,153.05,6137.0,125.772,125.7967,125.6899,125.6899,6137.0
2020-02-10 13:30:00,153.08,153.2,153.06,153.18,7085.0,125.7145,125.8131,125.6981,125.7967,7085.0
2020-02-10 13:35:00,153.17,153.24,153.16,153.21,8051.0,125.7884,125.8459,125.7802,125.8213,8051.0
2020-02-10 13:40:00,153.21,153.23,153.17,153.19,4200.0,125.8213,125.8377,125.7884,125.8049,4200.0
2020-02-10 13:45:00,153.19,153.23,153.15,153.17,7234.0,125.8049,125.8377,125.772,125.7884,7234.0
2020-02-10 13:50:00,153.18,153.21,153.14,153.18,5584.0,125.7967,125.8213,125.7638,125.7967,5584.0
2020-02-10 13:55:00,153.14,153.28,153.14,153.26,5890.0,125.7638,125.8788,125.7638,125.8624,5890.0
2020-02-10 14:00:00,153.24,153.29,153.14,153.19,5181.0,125.8459,125.887,125.7638,125.8049,5181.0
2020-02-10 14:05:00,153.17,153.25,153.15,153.16,5887.0,125.7884,125.8541,125.772,125.7802,5887.0
2020-02-10 14:10:00,153.19,153.22,153.11,153.13,6515.0,125.8049,125.8295,125.7392,125.7556,6515.0
2020-02-10 14:15:00,153.14,153.14,153.0,153.03,7630.0,125.7638,125.7638,125.6488,125.6735,7630.0
2020-02-10 14:20:00,153.05,153.13,153.02,153.12,4878.0,125.6899,125.7556,125.6653,125.7474,4878.0
2020-02-10 14:25:00,153.13,153.19,153.09,153.18,5369.0,125.7556,125.8049,125.7227,125.7967,5369.0
2020-02-10 14:30:00,153.19,153.27,153.17,153.21,5603.0,125.8049,125.8706,125.7884,125.8213,5603.0
2020-02-10 14:35:00,153.23,153.26,153.22,153.24,4725.0,125.8377,125.8624,125.8295,125.8459,4725.0
2020-02-10 14:40:00,153.24,153.26,153.13,153.13,11881.0,125.8459,125.8624,125.7556,125.7556,11881.0
2020-02-10 14:45:00,153.16,153.19,153.11,153.13,4811.0,125.7802,125.8049,125.7392,125.7556,4811.0
2020-02-10 14:50:00,153.19,153.28,153.18,153.28,5738.0,125.8049,125.8788,125.7967,125.8788,5738.0
2020-02-10 14:55:00,153.28,153.45,153.28,153.4,8582.0,125.8788,126.0184,125.8788,125.9773,8582.0
2020-02-10 15:00:00,153.43,153.44,153.33,153.35,5500.0,126.002,126.0102,125.9198,125.9363,5500.0
2020-02-10 15:05:00,153.38,153.54,153.38,153.52,6073.0,125.9609,126.0923,125.9609,126.0759,6073.0
2020-02-10 15:10:00,153.54,153.62,153.5,153.5,13516.0,126.0923,126.158,126.0595,126.0595,13516.0
2020-02-10 15:15:00,153.52,153.54,153.43,153.43,5674.0,126.0759,126.0923,126.002,126.002,5674.0
2020-02-10 15:20:00,153.42,153.56,153.42,153.51,10911.0,125.9938,126.1087,125.9938,126.0677,10911.0
2020-02-10 15:25:00,153.53,153.65,153.52,153.54,7851.0,126.0841,126.1826,126.0759,126.0923,7851.0
2020-02-10 15:30:00,153.54,153.55,153.38,153.51,9920.0,126.0923,126.1005,125.9609,126.0677,9920.0
2020-02-10 15:35:00,153.52,153.55,153.4,153.4,15724.0,126.0759,126.1005,125.9773,125.9773,15724.0
2020-02-10 15:40:00,153.41,153.5,153.37,153.5,13439.0,125.9855,126.0595,125.9527,126.0595,13439.0
2020-02-10 15:45:00,153.51,153.65,153.41,153.59,20372.0,126.0677,126.1826,125.9855,126.1334,20372.0
2020-02-10 15:50:00,153.58,153.73,153.4,153.54,20534.0,126.1252,126.2483,125.9773,126.0923,20534.0
2020-02-10 15:55:00,153.54,153.86,153.47,153.86,90330.0,126.0923,126.3551,126.0348,126.3551,90330.0
2020-02-11 09:30:00,154.34,154.77,154.19,154.66,35003.0,126.7493,127.1024,126.6261,127.0121,35003.0
2020-02-11 09:35:00,154.62,154.85,154.44,154.66,6956.0,126.9792,127.1681,126.8314,127.0121,6956.0
2020-02-11 09:40:00,154.67,154.92,154.59,154.87,2784.0,127.0203,127.2256,126.9546,127.1845,2784.0
2020-02-11 09:45:00,154.99,155.09,154.91,155.09,7832.0,127.2831,127.3652,127.2174,127.3652,7832.0
2020-02-11 09:50:00,155.14,155.35,154.93,155.32,15010.0,127.4063,127.5787,127.2338,127.5541,15010.0
2020-02-11 09:55:00,155.34,155.52,155.31,155.34,12665.0,127.5705,127.7183,127.5459,127.5705,12665.0
2020-02-11 10:00:00,155.36,155.45,155.25,155.4,14003.0,127.5869,127.6609,127.4966,127.6198,14003.0
2020-02-11 10:05:00,155.33,155.38,155.23,155.3,8015.0,127.5623,127.6034,127.4802,127.5377,8015.0
2020-02-11 10:10:00,155.35,155.49,155.26,155.41,15903.0,127.5787,127.6937,127.5048,127.628,15903.0
2020-02-11 10:15:00,155.44,155.61,155.41,155.41,13372.0,127.6526,127.7923,127.628,127.628,13372.0
2020-02-11 10:20:00,155.43,155.5,155.33,155.33,5227.0,127.6444,127.7019,127.5623,127.5623,5227.0
2020-02-11 10:25:00,155.3,155.44,155.3,155.35,7208.0,127.5377,127.6526,127.5377,127.5787,7208.0
2020-02-11 10:30:00,155.33,155.34,155.17,155.22,4094.0,127.5623,127.5705,127.4309,127.472,4094.0
2020-02-11 10:35:00,155.17,155.17,155.06,155.11,7067.0,127.4309,127.4309,127.3406,127.3816,7067.0
2020-02-11 10:40:00,155.15,155.31,155.13,155.3,8355.0,127.4145,127.5459,127.3981,127.5377,8355.0
2020-02-11 10:45:00,155.29,155.3,155.05,155.11,3210.0,127.5295,127.5377,127.3324,127.3816,3210.0
2020-02-11 10:50:00,155.2,155.2,155.07,155.08,5352.0,127.4556,127.4556,127.3488,127.357,5352.0
2020-02-11 10:55:00,155.12,155.24,155.07,155.2,5076.0,127.3899,127.4884,127.3488,127.4556,5076.0
2020-02-11 11:00:00,155.2,155.44,155.19,155.34,10394.0,127.4556,127.6526,127.4473,127.5705,10394.0
2020-02-11 11:05:00,155.35,155.35,155.22,155.24,7884.0,127.5787,127.5787,127.472,127.4884,7884.0
2020-02-11 11:10:00,155.21,155.25,155.11,155.2,3413.0,127.4638,127.4966,127.3816,127.4556,3413.0
2020-02-11 11:15:00,155.17,155.2,155.01,155.08,6785.0,127.4309,127.4556,127.2995,127.357,6785.0
2020-02-11 11:20:00,155.11,155.11,154.94,154.98,4998.0,127.3816,127.3816,127.242,127.2749,4998.0
2020-02-11 11:25:00,155.0,155.0,154.88,154.95,12066.0,127.2913,127.2913,127.1928,127.2502,12066.0
2020-02-11 11:30:00,154.96,154.96,154.7,154.77,6815.0,127.2585,127.2585,127.0449,127.1024,6815.0
2020-02-11 11:35:00,154.75,154.84,154.72,154.79,4366.0,127.086,127.1599,127.0614,127.1188,4366.0
2020-02-11 11:40:00,154.76,155.0,154.73,154.98,10369.0,127.0942,127.2913,127.0696,127.2749,10369.0
2020-02-11 11:45:00,154.98,155.19,154.92,155.18,3397.0,127.2749,127.4473,127.2256,127.4391,3397.0
2020-02-11 11:50:00,155.19,155.29,155.18,155.27,6829.0,127.4473,127.5295,127.4391,127.513,6829.0
2020-02-11 11:55:00,155.25,155.3,155.22,155.3,3539.0,127.4966,127.5377,127.472,127.5377,3539.0
2020-02-11 12:00:00,155.28,155.39,155.23,155.3,4766.0,127.5212,127.6116,127.4802,127.5377,4766.0
2020-02-11 12:05:00,155.31,155.45,155.29,155.33,4284.0,127.5459,127.6609,127.5295,127.5623,4284.0
2020-02-11 12:10:00,155.34,155.42,155.3,155.4,6008.0,127.5705,127.6362,127.5377,127.6198,6008.0
2020-02-11 12:15:00,155.41,155.53,155.41,155.5,5268.0,127.628,127.7266,127.628,127.7019,5268.0
2020-02-11 12:20:00,155.5,155.5,155.25,155.28,9129.0,127.7019,127.7019,127.4966,127.5212,9129.0
2020-02-11 12:25:00,155.28,155.37,155.25,155.33,4887.0,127.5212,127.5952,127.4966,127.5623,4887.0
2020-02-11 12:30:00,155.37,155.49,155.3,155.43,5299.0,127.5952,127.6937,127.5377,127.6444,5299.0
2020-02-11 12:35:00,155.39,155.42,155.34,155.38,10862.0,127.6116,127.6362,127.5705,127.6034,10862.0
2020-02-11 12:40:00,155.44,155.49,155.37,155.45,3818.0,127.6526,127.6937,127.5952,127.6609,3818.0
2020-02-11 12:45:00,155.41,155.44,155.36,155.43,3079.0,127.628,127.6526,127.5869,127.6444,3079.0
2020-02-11 12:50:00,155.44,155.5,155.41,155.46,7857.0,127.6526,127.7019,127.628,127.6691,7857.0
2020-02-11 12:55:00,155.47,155.48,155.42,155.44,6464.0,127.6773,127.6855,127.6362,127.6526,6464.0
2020-02-11 13:00:00,155.41,155.45,155.33,155.44,2900.0,127.628,127.6609,127.5623,127.6526,2900.0
2020-02-11 13:05:00,155.43,155.43,155.36,155.43,4018.0,127.6444,127.6444,127.5869,127.6444,4018.0
2020-02-11 13:10:00,155.4,155.5,155.32,155.5,5139.0,127.6198,127.7019,127.5541,127.7019,5139.0
2020-02-11 13:15:00,155.49,155.51,155.4,155.45,15007.0,127.6937,127.7101,127.6198,127.6609,15007.0
2020-02-11 13:20:00,155.46,155.46,155.36,155.38,3350.0,127.6691,127.6691,127.5869,127.6034,3350.0
2020-02-11 13:25:00,155.44,155.52,155.44,155.52,3731.0,127.6526,127.7183,127.6526,127.7183,3731.0
2020-02-11 13:30:00,155.54,155.58,155.46,155.47,6885.0,127.7348,127.7676,127.6691,127.6773,6885.0
2020-02-11 13:35:00,155.49,155.55,155.47,155.47,3336.0,127.6937,127.743,127.6773,127.6773,3336.0
2020-02-11 13:40:00,155.5,155.56,155.49,155.53,5453.0,127.7019,127.7512,127.6937,127.7266,5453.0
2020-02-11 13:45:00,155.53,155.54,155.39,155.4,4621.0,127.7266,127.7348,127.6116,127.6198,4621.0
2020-02-11 13:50:00,155.39,155.39,155.22,155.23,5928.0,127.6116,127.6116,127.472,127.4802,5928.0
2020-02-11 13:55:00,155.25,155.38,155.24,155.38,4218.0,127.4966,127.6034,127.4884,127.6034,4218.0
2020-02-11 14:00:00,155.36,155.36,155.26,155.3,6087.0,127.5869,127.5869,127.5048,127.5377,6087.0
2020-02-11 14:05:00,155.32,155.36,155.24,155.35,3376.0,127.5541,127.5869,127.4884,127.5787,3376.0
2020-02-11 14:10:00,155.37,155.45,155.34,155.34,4374.0,127.5952,127.6609,127.5705,127.5705,4374.0
2020-02-11 14:15:00,155.36,155.45,155.31,155.44,4162.0,127.5869,127.6609,127.5459,127.6526,4162.0
2020-02-11 14:20:00,155.43,155.5,155.35,155.5,4946.0,127.6444,127.7019,127.5787,127.7019,4946.0
2020-02-11 14:25:00,155.47,155.53,155.38,155.53,4894.0,127.6773,127.7266,127.6034,127.7266,4894.0
2020-02-11 14:30:00,155.53,155.53,155.48,155.52,9126.0,127.7266,127.7266,127.6855,127.7183,9126.0
2020-02-11 14:35:00,155.5,155.6,155.5,155.59,4110.0,127.7019,127.784,127.7019,127.7758,4110.0
2020-02-11 14:40:00,155.57,155.68,155.57,155.61,2896.0,127.7594,127.8497,127.7594,127.7923,2896.0
2020-02-11 14:45:00,155.66,155.67,155.57,155.61,4882.0,127.8333,127.8415,127.7594,127.7923,4882.0
2020-02-11 14:50:00,155.59,155.69,155.58,155.59,5834.0,127.7758,127.858,127.7676,127.7758,5834.0
2020-02-11 14:55:00,155.61,155.61,155.47,155.49,4455.0,127.7923,127.7923,127.6773,127.6937,4455.0
2020-02-11 15:00:00,155.51,155.51,155.23,155.28,6113.0,127.7101,127.7101,127.4802,127.5212,6113.0
2020-02-11 15:05:00,155.31,155.33,155.18,155.18,4676.0,127.5459,127.5623,127.4391,127.4391,4676.0
2020-02-11 15:10:00,155.21,155.21,154.97,154.98,6134.0,127.4638,127.4638,127.2667,127.2749,6134.0
2020-02-11 15:15:00,154.99,155.07,154.88,154.95,6301.0,127.2831,127.3488,127.1928,127.2502,6301.0
2020-02-11 15:20:00,154.97,155.14,154.97,155.14,6367.0,127.2667,127.4063,127.2667,127.4063,6367.0
2020-02-11 15:25:00,155.14,155.22,155.12,155.18,8352.0,127.4063,127.472,127.3899,127.4391,8352.0
2020-02-11 15:30:00,155.18,155.21,155.01,155.06,9046.0,127.4391,127.4638,127.2995,127.3406,9046.0
2020-02-11 15:35:00,155.05,155.11,155.03,155.03,7325.0,127.3324,127.3816,127.3159,127.3159,7325.0
2020-02-11 15:40:00,155.03,155.14,155.0,155.04,12100.0,127.3159,127.4063,127.2913,127.3242,12100.0
2020-02-11 15:45:00,155.04,155.05,154.85,154.85,19787.0,127.3242,127.3324,127.1681,127.1681,19787.0
2020-02-11 15:50:00,154.84,154.99,154.8,154.93,34072.0,127.1599,127.2831,127.1271,127.2338,34072.0
2020-02-11 15:55:00,154.9,154.95,154.66,154.79,56400.0,127.2092,127.2502,127.0121,127.1188,56400.0
2020-02-12 09:30:00,156.0,156.05,155.53,155.86,34977.0,128.1125,128.1536,127.7266,127.9976,34977.0
2020-02-12 09:35:00,155.75,156.1,155.56,156.1,5612.0,127.9072,128.1947,127.7512,128.1947,5612.0
2020-02-12 09:40:00,156.03,156.56,156.03,156.46,8000.0,128.1372,128.5724,128.1372,128.4903,8000.0
2020-02-12 09:45:00,156.48,156.68,156.48,156.62,6800.0,128.5067,128.671,128.5067,128.6217,6800.0
2020-02-12 09:50:00,156.55,156.77,156.55,156.76,6106.0,128.5642,128.7449,128.5642,128.7367,6106.0
2020-02-12 09:55:00,156.83,156.92,156.77,156.87,10679.0,128.7942,128.8681,128.7449,128.827,10679.0
2020-02-12 10:00:00,156.85,156.89,156.34,156.34,5038.0,128.8106,128.8434,128.3918,128.3918,5038.0
2020-02-12 10:05:00,156.41,156.42,156.24,156.29,4573.0,128.4492,128.4575,128.3096,128.3507,4573.0
2020-02-12 10:10:00,156.27,156.5,156.24,156.44,9609.0,128.3343,128.5232,128.3096,128.4739,9609.0
2020-02-12 10:15:00,156.4,156.41,156.19,156.22,9076.0,128.441,128.4492,128.2686,128.2932,9076.0
2020-02-12 10:20:00,156.2,156.25,156.06,156.16,5878.0,128.2768,128.3178,128.1618,128.2439,5878.0
2020-02-12 10:25:00,156.15,156.25,156.02,156.07,4389.0,128.2357,128.3178,128.129,128.17,4389.0
2020-02-12 10:30:00,156.03,156.2,155.95,155.95,3650.0,128.1372,128.2768,128.0715,128.0715,3650.0
2020-02-12 10:35:00,155.96,156.06,155.91,155.97,4715.0,128.0797,128.1618,128.0386,128.0879,4715.0
2020-02-12 10:40:00,155.94,155.97,155.81,155.86,5640.0,128.0633,128.0879,127.9565,127.9976,5640.0
2020-02-12 10:45:00,155.84,155.93,155.73,155.78,3180.0,127.9811,128.0551,127.8908,127.9319,3180.0
2020-02-12 10:50:00,155.77,155.83,155.72,155.78,3071.0,127.9237,127.9729,127.8826,127.9319,3071.0
2020-02-12 10:55:00,155.83,155.86,155.71,155.76,3974.0,127.9729,127.9976,127.8744,127.9154,3974.0
2020-02-12 11:00:00,155.78,155.78,155.64,155.67,2742.0,127.9319,127.9319,127.8169,127.8415,2742.0
2020-02-12 11:05:00,155.67,155.7,155.47,155.5,4024.0,127.8415,127.8662,127.6773,127.7019,4024.0
2020-02-12 11:10:00,155.49,155.58,155.48,155.5,4384.0,127.6937,127.7676,127.6855,127.7019,4384.0
2020-02-12 11:15:00,155.54,155.58,155.46,155.57,1600.0,127.7348,127.7676,127.6691,127.7594,1600.0
2020-02-12 11:20:00,155.65,155.74,155.62,155.66,4108.0,127.8251,127.899,127.8005,127.8333,4108.0
2020-02-12 11:25:00,155.68,155.75,155.52,155.53,4206.0,127.8497,127.9072,127.7183,127.7266,4206.0
2020-02-12 11:30:00,155.57,155.57,155.38,155.42,3914.0,127.7594,127.7594,127.6034,127.6362,3914.0
2020-02-12 11:35:00,155.42,155.47,155.28,155.28,3384.0,127.6362,127.6773,127.5212,127.5212,3384.0
2020-02-12 11:40:00,155.32,155.33,155.21,155.25,3494.0,127.5541,127.5623,127.4638,127.4966,3494.0
2020-02-12 11:45:00,155.24,155.27,155.18,155.22,5051.0,127.4884,127.513,127.4391,127.472,5051.0
2020-02-12 11:50:00,155.22,155.24,155.18,155.2,4657.0,127.472,127.4884,127.4391,127.4556,4657.0
2020-02-12 11:55:00,155.19,155.19,155.03,155.08,4054.0,127.4473,127.4473,127.3159,127.357,4054.0
2020-02-12 12:00:00,155.13,155.14,155.04,155.06,6230.0,127.3981,127.4063,127.3242,127.3406,6230.0
2020-02-12 12:05:00,155.07,155.14,155.05,155.08,2605.0,127.3488,127.4063,127.3324,127.357,2605.0
2020-02-12 12:10:00,155.08,155.14,155.03,155.12,2000.0,127.357,127.4063,127.3159,127.3899,2000.0
2020-02-12 12:15:00,155.12,155.21,154.97,154.99,30231.0,127.3899,127.4638,127.2667,127.2831,30231.0
2020-02-12 12:20:00,155.01,155.05,154.92,154.95,2638.0,127.2995,127.3324,127.2256,127.2502,2638.0
2020-02-12 12:25:00,154.98,155.03,154.94,155.03,2288.0,127.2749,127.3159,127.242,127.3159,2288.0
2020-02-12 12:30:00,155.06,155.09,155.01,155.05,3526.0,127.3406,127.3652,127.2995,127.3324,3526.0
2020-02-12 12:35:00,155.06,155.08,155.01,155.07,2863.0,127.3406,127.357,127.2995,127.3488,2863.0
2020-02-12 12:40:00,155.04,155.1,155.02,155.1,2662.0,127.3242,127.3734,127.3077,127.3734,2662.0
2020-02-12 12:45:00,155.1,155.14,155.09,155.13,2921.0,127.3734,127.4063,127.3652,127.3981,2921.0
2020-02-12 12:50:00,155.13,155.16,155.02,155.04,3265.0,127.3981,127.4227,127.3077,127.3242,3265.0
2020-02-12 12:55:00,155.08,155.08,154.99,155.0,3658.0,127.357,127.357,127.2831,127.2913,3658.0
2020-02-12 13:00:00,154.98,155.01,154.88,154.9,3728.0,127.2749,127.2995,127.1928,127.2092,3728.0
2020-02-12 13:05:00,154.95,154.95,154.89,154.92,7359.0,127.2502,127.2502,127.201,127.2256,7359.0
2020-02-12 13:10:00,154.91,154.94,154.84,154.93,4425.0,127.2174,127.242,127.1599,127.2338,4425.0
2020-02-12 13:15:00,154.92,154.94,154.89,154.89,2600.0,127.2256,127.242,127.201,127.201,2600.0
2020-02-12 13:20:00,154.9,154.97,154.88,154.92,2359.0,127.2092,127.2667,127.1928,127.2256,2359.0
2020-02-12 13:25:00,154.92,154.99,154.9,154.96,3847.0,127.2256,127.2831,127.2092,127.2585,3847.0
2020-02-12 13:30:00,154.94,155.04,154.91,155.02,6283.0,127.242,127.3242,127.2174,127.3077,6283.0
2020-02-12 13:35:00,155.01,155.08,155.01,155.06,3362.0,127.2995,127.357,127.2995,127.3406,3362.0
2020-02-12 13:40:00,155.1,155.13,155.06,155.09,3242.0,127.3734,127.3981,127.3406,127.3652,3242.0
2020-02-12 13:45:00,155.11,155.11,154.99,155.02,3150.0,127.3816,127.3816,127.2831,127.3077,3150.0
2020-02-12 13:50:00,155.01,155.04,154.93,154.94,3834.0,127.2995,127.3242,127.2338,127.242,3834.0
2020-02-12 13:55:00,154.92,155.01,154.91,154.97,4428.0,127.2256,127.2995,127.2174,127.2667,4428.0
2020-02-12 14:00:00,155.04,155.05,154.99,155.04,3587.0,127.3242,127.3324,127.2831,127.3242,3587.0
2020-02-12 14:05:00,155.06,155.14,155.06,155.14,4159.0,127.3406,127.4063,127.3406,127.4063,4159.0
2020-02-12 14:10:00,155.13,155.17,155.09,155.1,3396.0,127.3981,127.4309,127.3652,127.3734,3396.0
2020-02-12 14:15:00,155.15,155.16,155.09,155.14,2556.0,127.4145,127.4227,127.3652,127.4063,2556.0
2020-02-12 14:20:00,155.16,155.22,155.14,155.21,2277.0,127.4227,127.472,127.4063,127.4638,2277.0
2020-02-12 14:25:00,155.21,155.28,155.19,155.22,3885.0,127.4638,127.5212,127.4473,127.472,3885.0
2020-02-12 14:30:00,155.17,155.26,155.17,155.22,6078.0,127.4309,127.5048,127.4309,127.472,6078.0
2020-02-12 14:35:00,155.2,155.25,155.19,155.21,3543.0,127.4556,127.4966,127.4473,127.4638,3543.0
2020-02-12 14:40:00,155.21,155.21,155.12,155.14,3356.0,127.4638,127.4638,127.3899,127.4063,3356.0
2020-02-12 14:45:00,155.15,155.22,155.15,155.19,4405.0,127.4145,127.472,127.4145,127.4473,4405.0
2020-02-12 14:50:00,155.24,155.25,155.14,155.14,3063.0,127.4884,127.4966,127.4063,127.4063,3063.0
2020-02-12 14:55:00,155.15,155.16,155.08,155.11,4533.0,127.4145,127.4227,127.357,127.3816,4533.0
2020-02-12 15:00:00,155.11,155.24,155.07,155.17,7866.0,127.3816,127.4884,127.3488,127.4309,7866.0
2020-02-12 15:05:00,155.16,155.19,155.04,155.04,3084.0,127.4227,127.4473,127.3242,127.3242,3084.0
2020-02-12 15:10:00,155.04,155.05,154.9,154.97,3916.0,127.3242,127.3324,127.2092,127.2667,3916.0
2020-02-12 15:15:00,154.95,154.95,154.87,154.89,4954.0,127.2502,127.2502,127.1845,127.201,4954.0
2020-02-12 15:20:00,154.92,154.98,154.9,154.97,4749.0,127.2256,127.2749,127.2092,127.2667,4749.0
2020-02-12 15:25:00,154.98,154.99,154.91,154.92,5000.0,127.2749,127.2831,127.2174,127.2256,5000.0
2020-02-12 15:30:00,154.91,154.94,154.84,154.91,8673.0,127.2174,127.242,127.1599,127.2174,8673.0
2020-02-12 15:35:00,154.92,155.0,154.92,154.98,7781.0,127.2256,127.2913,127.2256,127.2749,7781.0
2020-02-12 15:40:00,155.0,155.06,154.98,155.0,11260.0,127.2913,127.3406,127.2749,127.2913,11260.0
2020-02-12 15:45:00,154.99,155.06,154.93,155.0,9149.0,127.2831,127.3406,127.2338,127.2913,9149.0
2020-02-12 15:50:00,155.02,155.19,155.02,155.11,16127.0,127.3077,127.4473,127.3077,127.3816,16127.0
2020-02-12 15:55:00,155.1,155.22,155.01,155.22,52479.0,127.3734,127.472,127.2995,127.472,52479.0
2020-02-13 09:30:00,154.76,155.19,154.13,155.17,30726.0,127.0942,127.4473,126.5768,127.4309,30726.0
2020-02-13 09:35:00,155.16,155.33,154.92,155.02,7900.0,127.4227,127.5623,127.2256,127.3077,7900.0
2020-02-13 09:40:00,155.09,155.27,154.76,155.11,9615.0,127.3652,127.513,127.0942,127.3816,9615.0
2020-02-13 09:45:00,155.28,155.32,154.99,155.05,8030.0,127.5212,127.5541,127.2831,127.3324,8030.0
2020-02-13 09:50:00,155.06,155.25,155.03,155.24,7348.0,127.3406,127.4966,127.3159,127.4884,7348.0
2020-02-13 09:55:00,155.25,155.25,154.77,154.82,7296.0,127.4966,127.4966,127.1024,127.1435,7296.0
2020-02-13 10:00:00,154.79,154.86,154.36,154.36,10607.0,127.1188,127.1763,126.7657,126.7657,10607.0
2020-02-13 10:05:00,154.36,154.67,154.32,154.56,8388.0,126.7657,127.0203,126.7329,126.93,8388.0
2020-02-13 10:10:00,154.55,154.9,154.45,154.9,5105.0,126.9217,127.2092,126.8396,127.2092,5105.0
2020-02-13 10:15:00,154.9,154.9,154.69,154.79,6499.0,127.2092,127.2092,127.0367,127.1188,6499.0
2020-02-13 10:20:00,154.78,154.91,154.71,154.86,5700.0,127.1106,127.2174,127.0531,127.1763,5700.0
2020-02-13 10:25:00,154.86,155.06,154.8,154.98,9727.0,127.1763,127.3406,127.1271,127.2749,9727.0
2020-02-13 10:30:00,154.95,155.11,154.9,155.04,8786.0,127.2502,127.3816,127.2092,127.3242,8786.0
2020-02-13 10:35:00,155.0,155.0,154.87,155.0,4069.0,127.2913,127.2913,127.1845,127.2913,4069.0
2020-02-13 10:40:00,155.02,155.11,154.94,155.01,7808.0,127.3077,127.3816,127.242,127.2995,7808.0
2020-02-13 10:45:00,155.0,155.18,155.0,155.15,3926.0,127.2913,127.4391,127.2913,127.4145,3926.0
2020-02-13 10:50:00,155.14,155.27,155.13,155.22,9440.0,127.4063,127.513,127.3981,127.472,9440.0
2020-02-13 10:55:00,155.21,155.36,155.16,155.34,9091.0,127.4638,127.5869,127.4227,127.5705,9091.0
2020-02-13 11:00:00,155.31,155.31,155.08,155.17,12034.0,127.5459,127.5459,127.357,127.4309,12034.0
2020-02-13 11:05:00,155.19,155.19,154.86,154.87,4925.0,127.4473,127.4473,127.1763,127.1845,4925.0
2020-02-13 11:10:00,154.82,154.82,154.64,154.75,7235.0,127.1435,127.1435,126.9957,127.086,7235.0
2020-02-13 11:15:00,154.78,154.78,154.68,154.74,7612.0,127.1106,127.1106,127.0285,127.0778,7612.0
2020-02-13 11:20:00,154.72,154.97,154.72,154.96,11954.0,127.0614,127.2667,127.0614,127.2585,11954.0
2020-02-13 11:25:00,154.97,155.11,154.95,155.08,7695.0,127.2667,127.3816,127.2502,127.357,7695.0
2020-02-13 11:30:00,155.06,155.1,155.0,155.04,5616.0,127.3406,127.3734,127.2913,127.3242,5616.0
2020-02-13 11:35:00,155.09,155.18,155.08,155.16,4400.0,127.3652,127.4391,127.357,127.4227,4400.0
2020-02-13 11:40:00,155.23,155.35,155.2,155.27,5496.0,127.4802,127.5787,127.4556,127.513,5496.0
2020-02-13 11:45:00,155.27,155.27,154.99,155.06,5408.0,127.513,127.513,127.2831,127.3406,5408.0
2020-02-13 11:50:00,155.08,155.09,154.99,154.99,3957.0,127.357,127.3652,127.2831,127.2831,3957.0
2020-02-13 11:55:00,155.03,155.15,155.01,155.13,5989.0,127.3159,127.4145,127.2995,127.3981,5989.0
2020-02-13 12:00:00,155.13,155.27,155.12,155.27,4901.0,127.3981,127.513,127.3899,127.513,4901.0
2020-02-13 12:05:00,155.28,155.37,155.2,155.31,17817.0,127.5212,127.5952,127.4556,127.5459,17817.0
2020-02-13 12:10:00,155.29,155.29,155.15,155.15,3204.0,127.5295,127.5295,127.4145,127.4145,3204.0
2020-02-13 12:15:00,155.16,155.26,155.15,155.15,2800.0,127.4227,127.5048,127.4145,127.4145,2800.0
2020-02-13 12:20:00,155.15,155.26,155.12,155.23,4070.0,127.4145,127.5048,127.3899,127.4802,4070.0
2020-02-13 12:25:00,155.27,155.3,155.18,155.29,6000.0,127.513,127.5377,127.4391,127.5295,6000.0
2020-02-13 12:30:00,155.31,155.4,155.27,155.35,5455.0,127.5459,127.6198,127.513,127.5787,5455.0
2020-02-13 12:35:00,155.34,155.35,155.27,155.27,6087.0,127.5705,127.5787,127.513,127.513,6087.0
2020-02-13 12:40:00,155.29,155.35,155.25,155.3,3810.0,127.5295,127.5787,127.4966,127.5377,3810.0
2020-02-13 12:45:00,155.29,155.41,155.29,155.41,4200.0,127.5295,127.628,127.5295,127.628,4200.0
2020-02-13 12:50:00,155.41,155.53,155.41,155.51,4531.0,127.628,127.7266,127.628,127.7101,4531.0
2020-02-13 12:55:00,155.54,155.54,155.4,155.4,4369.0,127.7348,127.7348,127.6198,127.6198,4369.0
2020-02-13 13:00:00,155.38,155.44,155.33,155.36,4605.0,127.6034,127.6526,127.5623,127.5869,4605.0
2020-02-13 13:05:00,155.36,155.39,155.27,155.27,3029.0,127.5869,127.6116,127.513,127.513,3029.0
2020-02-13 13:10:00,155.25,155.28,155.18,155.19,3900.0,127.4966,127.5212,127.4391,127.4473,3900.0
2020-02-13 13:15:00,155.19,155.19,155.15,155.18,2355.0,127.4473,127.4473,127.4145,127.4391,2355.0
2020-02-13 13:20:00,155.18,155.36,155.18,155.29,5058.0,127.4391,127.5869,127.4391,127.5295,5058.0
2020-02-13 13:25:00,155.29,155.38,155.26,155.37,2200.0,127.5295,127.6034,127.5048,127.5952,2200.0
2020-02-13 13:30:00,155.36,155.37,155.33,155.36,3861.0,127.5869,127.5952,127.5623,127.5869,3861.0
2020-02-13 13:35:00,155.38,155.38,155.31,155.34,4041.0,127.6034,127.6034,127.5459,127.5705,4041.0
2020-02-13 13:40:00,155.35,155.5,155.35,155.45,7667.0,127.5787,127.7019,127.5787,127.6609,7667.0
2020-02-13 13:45:00,155.46,155.49,155.42,155.42,4601.0,127.6691,127.6937,127.6362,127.6362,4601.0
2020-02-13 13:50:00,155.44,155.44,155.21,155.21,5710.0,127.6526,127.6526,127.4638,127.4638,5710.0
2020-02-13 13:55:00,155.29,155.33,155.26,155.29,2700.0,127.5295,127.5623,127.5048,127.5295,2700.0
2020-02-13 14:00:00,155.28,155.4,155.25,155.35,6457.0,127.5212,127.6198,127.4966,127.5787,6457.0
2020-02-13 14:05:00,155.32,155.36,155.28,155.29,3800.0,127.5541,127.5869,127.5212,127.5295,3800.0
2020-02-13 14:10:00,155.24,155.36,155.24,155.36,6039.0,127.4884,127.5869,127.4884,127.5869,6039.0
2020-02-13 14:15:00,155.38,155.38,155.3,155.35,6925.0,127.6034,127.6034,127.5377,127.5787,6925.0
2020-02-13 14:20:00,155.38,155.41,155.32,155.39,6444.0,127.6034,127.628,127.5541,127.6116,6444.0
2020-02-13 14:25:00,155.34,155.35,155.17,155.19,5616.0,127.5705,127.5787,127.4309,127.4473,5616.0
2020-02-13 14:30:00,155.2,155.3,155.14,155.28,8785.0,127.4556,127.5377,127.4063,127.5212,8785.0
2020-02-13 14:35:00,155.22,155.28,155.22,155.24,7403.0,127.472,127.5212,127.472,127.4884,7403.0
2020-02-13 14:40:00,155.24,155.26,155.19,155.19,10239.0,127.4884,127.5048,127.4473,127.4473,10239.0
2020-02-13 14:45:00,155.21,155.26,155.15,155.26,6358.0,127.4638,127.5048,127.4145,127.5048,6358.0
2020-02-13 14:50:00,155.32,155.39,155.32,155.36,6084.0,127.5541,127.6116,127.5541,127.5869,6084.0
2020-02-13 14:55:00,155.35,155.51,155.35,155.43,8240.0,127.5787,127.7101,127.5787,127.6444,8240.0
2020-02-13 15:00:00,155.44,155.51,155.26,155.26,8151.0,127.6526,127.7101,127.5048,127.5048,8151.0
2020-02-13 15:05:00,155.29,155.44,155.29,155.42,7329.0,127.5295,127.6526,127.5295,127.6362,7329.0
2020-02-13 15:10:00,155.41,155.44,155.28,155.34,5284.0,127.628,127.6526,127.5212,127.5705,5284.0
2020-02-13 15:15:00,155.32,155.44,155.31,155.43,6548.0,127.5541,127.6526,127.5459,127.6444,6548.0
2020-02-13 15:20:00,155.43,155.52,155.43,155.51,8469.0,127.6444,127.7183,127.6444,127.7101,8469.0
2020-02-13 15:25:00,155.53,155.55,155.35,155.49,6348.0,127.7266,127.743,127.5787,127.6937,6348.0
2020-02-13 15:30:00,155.45,155.45,155.19,155.21,10655.0,127.6609,127.6609,127.4473,127.4638,10655.0
2020-02-13 15:35:00,155.25,155.29,155.19,155.19,10566.0,127.4966,127.5295,127.4473,127.4473,10566.0
2020-02-13 15:40:00,155.19,155.24,155.08,155.1,7920.0,127.4473,127.4884,127.357,127.3734,7920.0
2020-02-13 15:45:00,155.09,155.29,155.02,155.24,11813.0,127.3652,127.5295,127.3077,127.4884,11813.0
2020-02-13 15:50:00,155.23,155.4,155.22,155.33,21896.0,127.4802,127.6198,127.472,127.5623,21896.0
2020-02-13 15:55:00,155.32,155.39,155.22,155.36,52329.0,127.5541,127.6116,127.472,127.5869,52329.0
2020-02-14 09:30:00,155.16,155.44,154.75,154.82,26042.0,127.4227,127.6526,127.086,127.1435,26042.0
2020-02-14 09:35:00,154.8,154.98,154.47,154.58,16021.0,127.1271,127.2749,126.856,126.9464,16021.0
2020-02-14 09:40:00,154.58,154.62,154.41,154.5,15965.0,126.9464,126.9792,126.8068,126.8807,15965.0
2020-02-14 09:45:00,154.54,154.64,154.34,154.41,15409.0,126.9135,126.9957,126.7493,126.8068,15409.0
2020-02-14 09:50:00,154.41,154.47,154.3,154.33,12382.0,126.8068,126.856,126.7164,126.7411,12382.0
2020-02-14 09:55:00,154.33,154.37,153.91,154.0,17749.0,126.7411,126.7739,126.3962,126.4701,17749.0
2020-02-14 10:00:00,153.95,154.14,153.9,154.09,18662.0,126.429,126.585,126.3879,126.544,18662.0
2020-02-14 10:05:00,154.06,154.12,153.95,154.02,7509.0,126.5193,126.5686,126.429,126.4865,7509.0
2020-02-14 10:10:00,154.03,154.25,154.01,154.24,7582.0,126.4947,126.6754,126.4783,126.6672,7582.0
2020-02-14 10:15:00,154.21,154.5,154.18,154.5,8021.0,126.6425,126.8807,126.6179,126.8807,8021.0
2020-02-14 10:20:00,154.47,154.5,154.18,154.19,9455.0,126.856,126.8807,126.6179,126.6261,9455.0
2020-02-14 10:25:00,154.17,154.36,154.11,154.36,14536.0,126.6097,126.7657,126.5604,126.7657,14536.0
2020-02-14 10:30:00,154.38,154.45,154.29,154.38,13158.0,126.7821,126.8396,126.7082,126.7821,13158.0
2020-02-14 10:35:00,154.39,154.5,154.37,154.42,19937.0,126.7904,126.8807,126.7739,126.815,19937.0
2020-02-14 10:40:00,154.44,154.45,154.33,154.43,7674.0,126.8314,126.8396,126.7411,126.8232,7674.0
2020-02-14 10:45:00,154.38,154.5,154.37,154.45,8831.0,126.7821,126.8807,126.7739,126.8396,8831.0
2020-02-14 10:50:00,154.45,154.5,154.36,154.36,10977.0,126.8396,126.8807,126.7657,126.7657,10977.0
2020-02-14 10:55:00,154.35,154.5,154.28,154.42,16648.0,126.7575,126.8807,126.7,126.815,16648.0
2020-02-14 11:00:00,154.41,154.46,154.32,154.36,9015.0,126.8068,126.8478,126.7329,126.7657,9015.0
2020-02-14 11:05:00,154.37,154.44,154.3,154.3,8803.0,126.7739,126.8314,126.7164,126.7164,8803.0
2020-02-14 11:10:00,154.31,154.49,154.21,154.4,10923.0,126.7247,126.8725,126.6425,126.7986,10923.0
2020-02-14 11:15:00,154.39,154.64,154.37,154.6,8043.0,126.7904,126.9957,126.7739,126.9628,8043.0
2020-02-14 11:20:00,154.63,154.64,154.52,154.56,12301.0,126.9874,126.9957,126.8971,126.93,12301.0
2020-02-14 11:25:00,154.55,154.55,154.42,154.44,8259.0,126.9217,126.9217,126.815,126.8314,8259.0
2020-02-14 11:30:00,154.41,154.58,154.34,154.47,10543.0,126.8068,126.9464,126.7493,126.856,10543.0
2020-02-14 11:35:00,154.5,154.52,154.43,154.48,5021.0,126.8807,126.8971,126.8232,126.8643,5021.0
2020-02-14 11:40:00,154.46,154.61,154.44,154.61,9545.0,126.8478,126.971,126.8314,126.971,9545.0
2020-02-14 11:45:00,154.61,154.64,154.52,154.52,8083.0,126.971,126.9957,126.8971,126.8971,8083.0
2020-02-14 11:50:00,154.47,154.54,154.44,154.44,5109.0,126.856,126.9135,126.8314,126.8314,5109.0
2020-02-14 11:55:00,154.42,154.6,154.42,154.55,5071.0,126.815,126.9628,126.815,126.9217,5071.0
2020-02-14 12:00:00,154.54,154.57,154.42,154.42,7668.0,126.9135,126.9382,126.815,126.815,7668.0
2020-02-14 12:05:00,154.41,154.47,154.34,154.34,5646.0,126.8068,126.856,126.7493,126.7493,5646.0
2020-02-14 12:10:00,154.35,154.35,154.24,154.26,7711.0,126.7575,126.7575,126.6672,126.6836,7711.0
2020-02-14 12:15:00,154.25,154.27,154.2,154.22,6432.0,126.6754,126.6918,126.6343,126.6507,6432.0
2020-02-14 12:20:00,154.23,154.26,154.11,154.11,11302.0,126.659,126.6836,126.5604,126.5604,11302.0
2020-02-14 12:25:00,154.08,154.2,154.08,154.19,5937.0,126.5358,126.6343,126.5358,126.6261,5937.0
2020-02-14 12:30:00,154.17,154.19,154.09,154.12,8372.0,126.6097,126.6261,126.544,126.5686,8372.0
2020-02-14 12:35:00,154.09,154.12,154.02,154.05,5787.0,126.544,126.5686,126.4865,126.5111,5787.0
2020-02-14 12:40:00,154.03,154.06,153.94,153.99,7849.0,126.4947,126.5193,126.4208,126.4619,7849.0
2020-02-14 12:45:00,154.0,154.04,153.93,153.98,4011.0,126.4701,126.5029,126.4126,126.4536,4011.0
2020-02-14 12:50:00,153.98,154.0,153.86,153.92,7436.0,126.4536,126.4701,126.3551,126.4044,7436.0
2020-02-14 12:55:00,153.91,154.06,153.88,153.99,5269.0,126.3962,126.5193,126.3715,126.4619,5269.0
2020-02-14 13:00:00,153.99,154.01,153.84,153.98,8375.0,126.4619,126.4783,126.3387,126.4536,8375.0
2020-02-14 13:05:00,154.0,154.02,153.66,153.72,9131.0,126.4701,126.4865,126.1908,126.2401,9131.0
2020-02-14 13:10:00,153.73,153.79,153.68,153.74,3636.0,126.2483,126.2976,126.2073,126.2565,3636.0
2020-02-14 13:15:00,153.77,153.82,153.68,153.68,7156.0,126.2812,126.3222,126.2073,126.2073,7156.0
2020-02-14 13:20:00,153.67,153.73,153.61,153.72,5646.0,126.1991,126.2483,126.1498,126.2401,5646.0
2020-02-14 13:25:00,153.72,153.8,153.69,153.71,4263.0,126.2401,126.3058,126.2155,126.2319,4263.0
2020-02-14 13:30:00,153.67,153.72,153.63,153.72,4879.0,126.1991,126.2401,126.1662,126.2401,4879.0
2020-02-14 13:35:00,153.72,153.73,153.66,153.67,4562.0,126.2401,126.2483,126.1908,126.1991,4562.0
2020-02-14 13:40:00,153.68,153.71,153.63,153.68,5645.0,126.2073,126.2319,126.1662,126.2073,5645.0
2020-02-14 13:45:00,153.66,153.66,153.52,153.54,5641.0,126.1908,126.1908,126.0759,126.0923,5641.0
2020-02-14 13:50:00,153.54,153.54,153.35,153.38,15732.0,126.0923,126.0923,125.9363,125.9609,15732.0
2020-02-14 13:55:00,153.38,153.38,153.25,153.28,32802.0,125.9609,125.9609,125.8541,125.8788,32802.0
2020-02-14 14:00:00,153.27,153.43,153.26,153.39,22946.0,125.8706,126.002,125.8624,125.9691,22946.0
2020-02-14 14:05:00,153.39,153.48,153.35,153.48,27376.0,125.9691,126.043,125.9363,126.043,27376.0
2020-02-14 14:10:00,153.52,153.55,153.36,153.37,6234.0,126.0759,126.1005,125.9445,125.9527,6234.0
2020-02-14 14:15:00,153.36,153.38,153.23,153.26,9661.0,125.9445,125.9609,125.8377,125.8624,9661.0
2020-02-14 14:20:00,153.28,153.29,153.17,153.26,11486.0,125.8788,125.887,125.7884,125.8624,11486.0
2020-02-14 14:25:00,153.28,153.48,153.26,153.47,8603.0,125.8788,126.043,125.8624,126.0348,8603.0
2020-02-14 14:30:00,153.47,153.62,153.38,153.61,12007.0,126.0348,126.158,125.9609,126.1498,12007.0
2020-02-14 14:35:00,153.67,153.79,153.67,153.73,4154.0,126.1991,126.2976,126.1991,126.2483,4154.0
2020-02-14 14:40:00,153.68,153.7,153.6,153.68,7427.0,126.2073,126.2237,126.1416,126.2073,7427.0
2020-02-14 14:45:00,153.66,153.66,153.53,153.53,13579.0,126.1908,126.1908,126.0841,126.0841,13579.0
2020-02-14 14:50:00,153.53,153.63,153.53,153.6,6964.0,126.0841,126.1662,126.0841,126.1416,6964.0
2020-02-14 14:55:00,153.59,153.75,153.58,153.71,10417.0,126.1334,126.2648,126.1252,126.2319,10417.0
2020-02-14 15:00:00,153.71,153.8,153.65,153.75,7130.0,126.2319,126.3058,126.1826,126.2648,7130.0
2020-02-14 15:05:00,153.75,153.77,153.67,153.75,9898.0,126.2648,126.2812,126.1991,126.2648,9898.0
2020-02-14 15:10:00,153.77,153.83,153.61,153.66,10155.0,126.2812,126.3305,126.1498,126.1908,10155.0
2020-02-14 15:15:00,153.64,153.65,153.47,153.62,21718.0,126.1744,126.1826,126.0348,126.158,21718.0
2020-02-14 15:20:00,153.61,153.73,153.57,153.69,17227.0,126.1498,126.2483,126.1169,126.2155,17227.0
2020-02-14 15:25:00,153.71,153.82,153.7,153.77,16210.0,126.2319,126.3222,126.2237,126.2812,16210.0
2020-02-14 15:30:00,153.75,153.87,153.73,153.81,16585.0,126.2648,126.3633,126.2483,126.314,16585.0
2020-02-14 15:35:00,153.82,154.0,153.81,154.0,15004.0,126.3222,126.4701,126.314,126.4701,15004.0
2020-02-14 15:40:00,154.01,154.08,153.91,154.04,17872.0,126.4783,126.5358,126.3962,126.5029,17872.0
2020-02-14 15:45:00,154.04,154.07,153.91,153.98,23745.0,126.5029,126.5276,126.3962,126.4536,23745.0
2020-02-14 15:50:00,153.99,154.07,153.92,153.95,43752.0,126.4619,126.5276,126.4044,126.429,43752.0
2020-02-14 15:55:00,153.96,154.14,153.87,154.12,107870.0,126.4372,126.585,126.3633,126.5686,107870.0
2020-02-18 09:30:00,153.49,154.13,153.07,153.84,24800.0,126.0512,126.5768,125.7063,126.3387,24800.0
2020-02-18 09:35:00,153.7,153.95,153.53,153.53,5524.0,126.2237,126.429,126.0841,126.0841,5524.0
2020-02-18 09:40:00,153.63,153.77,153.09,153.16,12138.0,126.1662,126.2812,125.7227,125.7802,12138.0
2020-02-18 09:45:00,153.15,153.28,152.96,153.15,16940.0,125.772,125.8788,125.616,125.772,16940.0
2020-02-18 09:50:00,153.15,153.45,153.06,153.28,10465.0,125.772,126.0184,125.6981,125.8788,10465.0
2020-02-18 09:55:00,153.27,153.29,152.56,152.57,21084.0,125.8706,125.887,125.2875,125.2957,21084.0
2020-02-18 10:00:00,152.57,152.6,152.02,152.13,25932.0,125.2957,125.3203,124.844,124.9344,25932.0
2020-02-18 10:05:00,152.14,152.48,152.0,152.47,9976.0,124.9426,125.2218,124.8276,125.2136,9976.0
2020-02-18 10:10:00,152.48,152.56,152.41,152.52,8091.0,125.2218,125.2875,125.1643,125.2546,8091.0
2020-02-18 10:15:00,152.54,152.54,152.1,152.12,6189.0,125.2711,125.2711,124.9097,124.9261,6189.0
2020-02-18 10:20:00,152.11,152.23,152.1,152.16,8291.0,124.9179,125.0165,124.9097,124.959,8291.0
2020-02-18 10:25:00,152.12,152.13,151.75,151.75,13236.0,124.9261,124.9344,124.6223,124.6223,13236.0
2020-02-18 10:30:00,151.74,151.96,151.73,151.86,17264.0,124.6141,124.7948,124.6059,124.7126,17264.0
2020-02-18 10:35:00,151.76,151.89,151.67,151.82,5270.0,124.6305,124.7373,124.5566,124.6798,5270.0
2020-02-18 10:40:00,151.82,151.82,151.36,151.44,18032.0,124.6798,124.6798,124.302,124.3677,18032.0
2020-02-18 10:45:00,151.46,151.57,151.42,151.42,12655.0,124.3841,124.4745,124.3513,124.3513,12655.0
2020-02-18 10:50:00,151.44,151.64,151.34,151.4,17421.0,124.3677,124.532,124.2856,124.3349,17421.0
2020-02-18 10:55:00,151.36,151.41,151.14,151.14,10471.0,124.302,124.3431,124.1213,124.1213,10471.0
2020-02-18 11:00:00,151.14,151.19,150.94,150.94,18382.0,124.1213,124.1624,123.9571,123.9571,18382.0
2020-02-18 11:05:00,150.93,150.94,150.81,150.84,12777.0,123.9489,123.9571,123.8503,123.875,12777.0
2020-02-18 11:10:00,150.84,150.84,150.59,150.62,9772.0,123.875,123.875,123.6697,123.6943,9772.0
2020-02-18 11:15:00,150.62,150.74,150.52,150.55,11749.0,123.6943,123.7928,123.6122,123.6368,11749.0
2020-02-18 11:20:00,150.51,150.67,150.48,150.49,14938.0,123.604,123.7354,123.5793,123.5875,14938.0
2020-02-18 11:25:00,150.53,150.56,150.12,150.16,39979.0,123.6204,123.645,123.2837,123.3165,39979.0
2020-02-18 11:30:00,150.17,150.55,150.17,150.55,14698.0,123.3247,123.6368,123.3247,123.6368,14698.0
2020-02-18 11:35:00,150.61,150.64,150.34,150.36,17098.0,123.6861,123.7107,123.4644,123.4808,17098.0
2020-02-18 11:40:00,150.31,150.41,150.12,150.17,13245.0,123.4397,123.5218,123.2837,123.3247,13245.0
2020-02-18 11:45:00,150.17,150.23,150.0,150.22,21895.0,123.3247,123.374,123.1851,123.3658,21895.0
2020-02-18 11:50:00,150.22,150.47,150.22,150.35,15985.0,123.3658,123.5711,123.3658,123.4726,15985.0
2020-02-18 11:55:00,150.3,150.41,150.25,150.3,13065.0,123.4315,123.5218,123.3904,123.4315,13065.0
2020-02-18 12:00:00,150.33,150.48,150.33,150.44,10945.0,123.4561,123.5793,123.4561,123.5465,10945.0
2020-02-18 12:05:00,150.42,150.6,150.41,150.55,14983.0,123.5301,123.6779,123.5218,123.6368,14983.0
2020-02-18 12:10:00,150.61,150.75,150.61,150.75,6178.0,123.6861,123.8011,123.6861,123.8011,6178.0
2020-02-18 12:15:00,150.84,150.85,150.66,150.71,9885.0,123.875,123.8832,123.7271,123.7682,9885.0
2020-02-18 12:20:00,150.69,150.77,150.52,150.66,18691.0,123.7518,123.8175,123.6122,123.7271,18691.0
2020-02-18 12:25:00,150.66,150.8,150.63,150.77,10523.0,123.7271,123.8421,123.7025,123.8175,10523.0
2020-02-18 12:30:00,150.77,151.01,150.75,150.96,14361.0,123.8175,124.0146,123.8011,123.9735,14361.0
2020-02-18 12:35:00,150.96,151.12,150.91,151.12,5743.0,123.9735,124.1049,123.9325,124.1049,5743.0
2020-02-18 12:40:00,151.12,151.17,151.11,151.14,7372.0,124.1049,124.146,124.0967,124.1213,7372.0
2020-02-18 12:45:00,151.15,151.21,151.12,151.13,6358.0,124.1296,124.1788,124.1049,124.1131,6358.0
2020-02-18 12:50:00,151.18,151.27,151.17,151.24,6882.0,124.1542,124.2281,124.146,124.2035,6882.0
2020-02-18 12:55:00,151.24,151.28,151.2,151.26,3263.0,124.2035,124.2363,124.1706,124.2199,3263.0
2020-02-18 13:00:00,151.26,151.43,151.26,151.37,7583.0,124.2199,124.3595,124.2199,124.3102,7583.0
2020-02-18 13:05:00,151.4,151.46,151.38,151.46,3880.0,124.3349,124.3841,124.3184,124.3841,3880.0
2020-02-18 13:10:00,151.47,151.47,151.32,151.33,5114.0,124.3923,124.3923,124.2692,124.2774,5114.0
2020-02-18 13:15:00,151.36,151.37,151.29,151.33,10281.0,124.302,124.3102,124.2445,124.2774,10281.0
2020-02-18 13:20:00,151.41,151.41,151.35,151.36,4700.0,124.3431,124.3431,124.2938,124.302,4700.0
2020-02-18 13:25:00,151.38,151.38,151.26,151.26,18317.0,124.3184,124.3184,124.2199,124.2199,18317.0
2020-02-18 13:30:00,151.26,151.36,151.16,151.2,24521.0,124.2199,124.302,124.1378,124.1706,24521.0
2020-02-18 13:35:00,151.2,151.21,151.06,151.07,10864.0,124.1706,124.1788,124.0556,124.0639,10864.0
2020-02-18 13:40:00,151.05,151.05,150.95,150.96,5662.0,124.0474,124.0474,123.9653,123.9735,5662.0
2020-02-18 13:45:00,150.92,150.96,150.79,150.86,14671.0,123.9407,123.9735,123.8339,123.8914,14671.0
2020-02-18 13:50:00,150.88,150.89,150.71,150.73,9245.0,123.9078,123.916,123.7682,123.7846,9245.0
2020-02-18 13:55:00,150.76,150.88,150.76,150.87,11440.0,123.8093,123.9078,123.8093,123.8996,11440.0
2020-02-18 14:00:00,150.87,150.92,150.75,150.77,17054.0,123.8996,123.9407,123.8011,123.8175,17054.0
2020-02-18 14:05:00,150.75,150.83,150.49,150.49,30312.0,123.8011,123.8668,123.5875,123.5875,30312.0
2020-02-18 14:10:00,150.5,150.51,150.37,150.44,28933.0,123.5957,123.604,123.489,123.5465,28933.0
2020-02-18 14:15:00,150.43,150.75,150.42,150.72,20956.0,123.5383,123.8011,123.5301,123.7764,20956.0
2020-02-18 14:20:00,150.74,150.85,150.59,150.85,45218.0,123.7928,123.8832,123.6697,123.8832,45218.0
2020-02-18 14:25:00,150.85,151.09,150.85,151.04,7562.0,123.8832,124.0803,123.8832,124.0392,7562.0
2020-02-18 14:30:00,151.04,151.23,151.03,151.14,15845.0,124.0392,124.1953,124.031,124.1213,15845.0
2020-02-18 14:35:00,151.21,151.28,151.11,151.23,27034.0,124.1788,124.2363,124.0967,124.1953,27034.0
2020-02-18 14:40:00,151.23,151.36,151.21,151.29,21609.0,124.1953,124.302,124.1788,124.2445,21609.0
2020-02-18 14:45:00,151.25,151.3,151.22,151.29,9582.0,124.2117,124.2527,124.187,124.2445,9582.0
2020-02-18 14:50:00,151.3,151.31,151.17,151.23,11821.0,124.2527,124.2609,124.146,124.1953,11821.0
2020-02-18 14:55:00,151.28,151.32,151.24,151.31,9259.0,124.2363,124.2692,124.2035,124.2609,9259.0
2020-02-18 15:00:00,151.35,151.44,151.34,151.4,11187.0,124.2938,124.3677,124.2856,124.3349,11187.0
2020-02-18 15:05:00,151.44,151.45,151.33,151.36,7021.0,124.3677,124.3759,124.2774,124.302,7021.0
2020-02-18 15:10:00,151.35,151.62,151.35,151.62,14034.0,124.2938,124.5155,124.2938,124.5155,14034.0
2020-02-18 15:15:00,151.61,151.63,151.53,151.56,10415.0,124.5073,124.5237,124.4416,124.4663,10415.0
2020-02-18 15:20:00,151.56,151.6,151.51,151.53,9371.0,124.4663,124.4991,124.4252,124.4416,9371.0
2020-02-18 15:25:00,151.53,151.53,151.33,151.47,12318.0,124.4416,124.4416,124.2774,124.3923,12318.0
2020-02-18 15:30:00,151.45,151.53,151.4,151.43,10433.0,124.3759,124.4416,124.3349,124.3595,10433.0
2020-02-18 15:35:00,151.41,151.47,151.32,151.33,17412.0,124.3431,124.3923,124.2692,124.2774,17412.0
2020-02-18 15:40:00,151.33,151.46,151.28,151.41,18135.0,124.2774,124.3841,124.2363,124.3431,18135.0
2020-02-18 15:45:00,151.39,151.39,151.09,151.1,15113.0,124.3266,124.3266,124.0803,124.0885,15113.0
2020-02-18 15:50:00,151.09,151.22,151.06,151.19,27762.0,124.0803,124.187,124.0556,124.1624,27762.0
2020-02-18 15:55:00,151.18,151.42,151.11,151.38,67054.0,124.1542,124.3513,124.0967,124.3184,67054.0
2020-02-19 09:30:00,152.15,152.47,151.88,152.18,15538.0,124.9508,125.2136,124.7291,124.9754,15538.0
2020-02-19 09:35:00,152.33,152.62,152.01,152.48,8127.0,125.0986,125.3368,124.8358,125.2218,8127.0
2020-02-19 09:40:00,152.48,152.75,152.48,152.65,3254.0,125.2218,125.4435,125.2218,125.3614,3254.0
2020-02-19 09:45:00,152.78,152.87,152.67,152.86,6401.0,125.4682,125.5421,125.3778,125.5339,6401.0
2020-02-19 09:50:00,152.86,152.95,152.72,152.87,5710.0,125.5339,125.6078,125.4189,125.5421,5710.0
2020-02-19 09:55:00,152.86,153.02,152.61,152.7,6194.0,125.5339,125.6653,125.3286,125.4025,6194.0
2020-02-19 10:00:00,152.69,152.84,152.56,152.75,5961.0,125.3943,125.5174,125.2875,125.4435,5961.0
2020-02-19 10:05:00,152.73,152.9,152.64,152.9,10394.0,125.4271,125.5667,125.3532,125.5667,10394.0
2020-02-19 10:10:00,152.89,153.05,152.84,152.88,12715.0,125.5585,125.6899,125.5174,125.5503,12715.0
2020-02-19 10:15:00,152.87,152.91,152.67,152.67,11562.0,125.5421,125.5749,125.3778,125.3778,11562.0
2020-02-19 10:20:00,152.71,152.95,152.7,152.94,11029.0,125.4107,125.6078,125.4025,125.5996,11029.0
2020-02-19 10:25:00,152.94,153.1,152.87,153.1,16060.0,125.5996,125.731,125.5421,125.731,16060.0
2020-02-19 10:30:00,153.12,153.3,152.89,153.21,25150.0,125.7474,125.8952,125.5585,125.8213,25150.0
2020-02-19 10:35:00,153.22,153.41,153.21,153.35,7371.0,125.8295,125.9855,125.8213,125.9363,7371.0
2020-02-19 10:40:00,153.4,153.43,153.33,153.43,2927.0,125.9773,126.002,125.9198,126.002,2927.0
2020-02-19 10:45:00,153.46,153.55,153.44,153.54,5602.0,126.0266,126.1005,126.0102,126.0923,5602.0
2020-02-19 10:50:00,153.49,153.52,153.37,153.4,10171.0,126.0512,126.0759,125.9527,125.9773,10171.0
2020-02-19 10:55:00,153.42,153.49,153.37,153.4,10493.0,125.9938,126.0512,125.9527,125.9773,10493.0
2020-02-19 11:00:00,153.42,153.49,153.35,153.36,9730.0,125.9938,126.0512,125.9363,125.9445,9730.0
2020-02-19 11:05:00,153.35,153.42,153.34,153.42,3373.0,125.9363,125.9938,125.9281,125.9938,3373.0
2020-02-19 11:10:00,153.43,153.45,153.22,153.22,6961.0,126.002,126.0184,125.8295,125.8295,6961.0
2020-02-19 11:15:00,153.26,153.31,153.15,153.16,10588.0,125.8624,125.9034,125.772,125.7802,10588.0
2020-02-19 11:20:00,153.2,153.36,153.2,153.31,11251.0,125.8131,125.9445,125.8131,125.9034,11251.0
2020-02-19 11:25:00,153.35,153.43,153.25,153.4,9926.0,125.9363,126.002,125.8541,125.9773,9926.0
2020-02-19 11:30:00,153.41,153.41,153.25,153.28,4185.0,125.9855,125.9855,125.8541,125.8788,4185.0
2020-02-19 11:35:00,153.3,153.33,153.25,153.3,5764.0,125.8952,125.9198,125.8541,125.8952,5764.0
2020-02-19 11:40:00,153.31,153.33,153.19,153.22,5599.0,125.9034,125.9198,125.8049,125.8295,5599.0
2020-02-19 11:45:00,153.24,153.35,153.22,153.28,4209.0,125.8459,125.9363,125.8295,125.8788,4209.0
2020-02-19 11:50:00,153.3,153.33,153.26,153.26,2958.0,125.8952,125.9198,125.8624,125.8624,2958.0
2020-02-19 11:55:00,153.26,153.36,153.25,153.36,4626.0,125.8624,125.9445,125.8541,125.9445,4626.0
2020-02-19 12:00:00,153.38,153.48,153.34,153.42,6404.0,125.9609,126.043,125.9281,125.9938,6404.0
2020-02-19 12:05:00,153.43,153.61,153.43,153.6,8742.0,126.002,126.1498,126.002,126.1416,8742.0
2020-02-19 12:10:00,153.6,153.72,153.58,153.71,7536.0,126.1416,126.2401,126.1252,126.2319,7536.0
2020-02-19 12:15:00,153.73,153.77,153.69,153.76,8571.0,126.2483,126.2812,126.2155,126.273,8571.0
2020-02-19 12:20:00,153.78,153.82,153.77,153.78,3532.0,126.2894,126.3222,126.2812,126.2894,3532.0
2020-02-19 12:25:00,153.75,153.79,153.65,153.65,6485.0,126.2648,126.2976,126.1826,126.1826,6485.0
2020-02-19 12:30:00,153.66,153.75,153.57,153.57,7083.0,126.1908,126.2648,126.1169,126.1169,7083.0
2020-02-19 12:35:00,153.57,153.65,153.52,153.57,15518.0,126.1169,126.1826,126.0759,126.1169,15518.0
2020-02-19 12:40:00,153.56,153.59,153.56,153.58,5205.0,126.1087,126.1334,126.1087,126.1252,5205.0
2020-02-19 12:45:00,153.57,153.63,153.52,153.56,14441.0,126.1169,126.1662,126.0759,126.1087,14441.0
2020-02-19 12:50:00,153.55,153.61,153.54,153.58,9153.0,126.1005,126.1498,126.0923,126.1252,9153.0
2020-02-19 12:55:00,153.6,153.68,153.6,153.67,4539.0,126.1416,126.2073,126.1416,126.1991,4539.0
2020-02-19 13:00:00,153.68,153.85,153.64,153.81,15434.0,126.2073,126.3469,126.1744,126.314,15434.0
2020-02-19 13:05:00,153.79,153.83,153.66,153.74,26248.0,126.2976,126.3305,126.1908,126.2565,26248.0
2020-02-19 13:10:00,153.72,153.77,153.69,153.76,2401.0,126.2401,126.2812,126.2155,126.273,2401.0
2020-02-19 13:15:00,153.76,153.77,153.72,153.72,2652.0,126.273,126.2812,126.2401,126.2401,2652.0
2020-02-19 13:20:00,153.73,153.9,153.73,153.81,6295.0,126.2483,126.3879,126.2483,126.314,6295.0
2020-02-19 13:25:00,153.79,153.86,153.66,153.86,13907.0,126.2976,126.3551,126.1908,126.3551,13907.0
2020-02-19 13:30:00,153.82,153.82,153.69,153.71,8739.0,126.3222,126.3222,126.2155,126.2319,8739.0
2020-02-19 13:35:00,153.74,153.79,153.66,153.7,6911.0,126.2565,126.2976,126.1908,126.2237,6911.0
2020-02-19 13:40:00,153.68,153.74,153.65,153.74,3626.0,126.2073,126.2565,126.1826,126.2565,3626.0
2020-02-19 13:45:00,153.74,153.83,153.72,153.72,5275.0,126.2565,126.3305,126.2401,126.2401,5275.0
2020-02-19 13:50:00,153.73,153.86,153.67,153.67,7824.0,126.2483,126.3551,126.1991,126.1991,7824.0
2020-02-19 13:55:00,153.67,153.68,153.32,153.32,32739.0,126.1991,126.2073,125.9116,125.9116,32739.0
2020-02-19 14:00:00,153.38,153.38,153.18,153.3,7101.0,125.9609,125.9609,125.7967,125.8952,7101.0
2020-02-19 14:05:00,153.31,153.32,153.19,153.28,4253.0,125.9034,125.9116,125.8049,125.8788,4253.0
2020-02-19 14:10:00,153.28,153.28,153.11,153.14,22826.0,125.8788,125.8788,125.7392,125.7638,22826.0
2020-02-19 14:15:00,153.14,153.17,153.01,153.01,10156.0,125.7638,125.7884,125.657,125.657,10156.0
2020-02-19 14:20:00,153.0,153.08,152.96,153.04,9833.0,125.6488,125.7145,125.616,125.6817,9833.0
2020-02-19 14:25:00,153.04,153.21,153.04,153.19,11355.0,125.6817,125.8213,125.6817,125.8049,11355.0
2020-02-19 14:30:00,153.23,153.34,153.21,153.25,8855.0,125.8377,125.9281,125.8213,125.8541,8855.0
2020-02-19 14:35:00,153.24,153.46,153.24,153.42,7672.0,125.8459,126.0266,125.8459,125.9938,7672.0
2020-02-19 14:40:00,153.42,153.49,153.38,153.49,9910.0,125.9938,126.0512,125.9609,126.0512,9910.0
2020-02-19 14:45:00,153.52,153.78,153.5,153.73,34638.0,126.0759,126.2894,126.0595,126.2483,34638.0
2020-02-19 14:50:00,153.68,153.68,153.57,153.62,6406.0,126.2073,126.2073,126.1169,126.158,6406.0
2020-02-19 14:55:00,153.63,153.72,153.58,153.69,6887.0,126.1662,126.2401,126.1252,126.2155,6887.0
2020-02-19 15:00:00,153.75,153.76,153.41,153.42,5491.0,126.2648,126.273,125.9855,125.9938,5491.0
2020-02-19 15:05:00,153.48,153.49,153.36,153.46,3039.0,126.043,126.0512,125.9445,126.0266,3039.0
2020-02-19 15:10:00,153.47,153.47,153.28,153.3,6600.0,126.0348,126.0348,125.8788,125.8952,6600.0
2020-02-19 15:15:00,153.24,153.36,153.19,153.34,5477.0,125.8459,125.9445,125.8049,125.9281,5477.0
2020-02-19 15:20:00,153.34,153.39,153.28,153.35,5494.0,125.9281,125.9691,125.8788,125.9363,5494.0
2020-02-19 15:25:00,153.36,153.46,153.35,153.41,4069.0,125.9445,126.0266,125.9363,125.9855,4069.0
2020-02-19 15:30:00,153.42,153.43,153.33,153.33,5820.0,125.9938,126.002,125.9198,125.9198,5820.0
2020-02-19 15:35:00,153.31,153.39,153.24,153.25,6121.0,125.9034,125.9691,125.8459,125.8541,6121.0
2020-02-19 15:40:00,153.23,153.41,153.22,153.35,8765.0,125.8377,125.9855,125.8295,125.9363,8765.0
2020-02-19 15:45:00,153.35,153.44,153.28,153.3,15791.0,125.9363,126.0102,125.8788,125.8952,15791.0
2020-02-19 15:50:00,153.3,153.54,153.21,153.47,27245.0,125.8952,126.0923,125.8213,126.0348,27245.0
2020-02-19 15:55:00,153.46,153.48,153.34,153.34,45679.0,126.0266,126.043,125.9281,125.9281,45679.0
2020-02-20 09:30:00,152.75,153.35,152.27,153.35,47437.0,125.4435,125.9363,125.0493,125.9363,47437.0
2020-02-20 09:35:00,153.23,153.25,152.77,153.14,8147.0,125.8377,125.8541,125.46,125.7638,8147.0
2020-02-20 09:40:00,153.2,153.34,153.13,153.2,6333.0,125.8131,125.9281,125.7556,125.8131,6333.0
2020-02-20 09:45:00,153.23,153.23,152.81,152.91,5352.0,125.8377,125.8377,125.4928,125.5749,5352.0
2020-02-20 09:50:00,153.0,153.46,153.0,153.46,6627.0,125.6488,126.0266,125.6488,126.0266,6627.0
2020-02-20 09:55:00,153.5,153.54,153.33,153.4,8439.0,126.0595,126.0923,125.9198,125.9773,8439.0
2020-02-20 10:00:00,153.48,153.64,153.44,153.63,10654.0,126.043,126.1744,126.0102,126.1662,10654.0
2020-02-20 10:05:00,153.65,154.05,153.63,153.94,14556.0,126.1826,126.5111,126.1662,126.4208,14556.0
2020-02-20 10:10:00,153.98,154.1,153.94,154.09,13393.0,126.4536,126.5522,126.4208,126.544,13393.0
2020-02-20 10:15:00,154.07,154.2,154.07,154.07,7085.0,126.5276,126.6343,126.5276,126.5276,7085.0
2020-02-20 10:20:00,154.13,154.2,153.89,153.89,9201.0,126.5768,126.6343,126.3797,126.3797,9201.0
2020-02-20 10:25:00,153.84,153.96,153.81,153.95,8110.0,126.3387,126.4372,126.314,126.429,8110.0
2020-02-20 10:30:00,153.99,154.21,153.93,154.21,7063.0,126.4619,126.6425,126.4126,126.6425,7063.0
2020-02-20 10:35:00,154.21,154.37,154.21,154.29,9867.0,126.6425,126.7739,126.6425,126.7082,9867.0
2020-02-20 10:40:00,154.3,154.3,154.19,154.19,8119.0,126.7164,126.7164,126.6261,126.6261,8119.0
2020-02-20 10:45:00,154.2,154.38,154.12,154.34,6162.0,126.6343,126.7821,126.5686,126.7493,6162.0
2020-02-20 10:50:00,154.37,154.94,154.37,154.74,12570.0,126.7739,127.242,126.7739,127.0778,12570.0
2020-02-20 10:55:00,154.73,154.83,154.62,154.69,6713.0,127.0696,127.1517,126.9792,127.0367,6713.0
2020-02-20 11:00:00,154.64,154.69,154.3,154.31,14736.0,126.9957,127.0367,126.7164,126.7247,14736.0
2020-02-20 11:05:00,154.32,154.42,154.28,154.32,9043.0,126.7329,126.815,126.7,126.7329,9043.0
2020-02-20 11:10:00,154.35,154.38,154.22,154.28,6491.0,126.7575,126.7821,126.6507,126.7,6491.0
2020-02-20 11:15:00,154.31,154.33,154.12,154.13,8106.0,126.7247,126.7411,126.5686,126.5768,8106.0
2020-02-20 11:20:00,154.1,154.18,153.87,154.01,7086.0,126.5522,126.6179,126.3633,126.4783,7086.0
2020-02-20 11:25:00,153.95,153.96,153.61,153.62,9030.0,126.429,126.4372,126.1498,126.158,9030.0
2020-02-20 11:30:00,153.68,153.69,152.86,152.93,19035.0,126.2073,126.2155,125.5339,125.5913,19035.0
2020-02-20 11:35:00,153.0,153.36,152.89,153.34,8162.0,125.6488,125.9445,125.5585,125.9281,8162.0
2020-02-20 11:40:00,153.27,153.54,153.09,153.21,8466.0,125.8706,126.0923,125.7227,125.8213,8466.0
2020-02-20 11:45:00,153.28,153.41,153.25,153.26,3424.0,125.8788,125.9855,125.8541,125.8624,3424.0
2020-02-20 11:50:00,153.22,153.74,153.17,153.57,7377.0,125.8295,126.2565,125.7884,126.1169,7377.0
2020-02-20 11:55:00,153.66,153.75,153.58,153.6,7012.0,126.1908,126.2648,126.1252,126.1416,7012.0
2020-02-20 12:00:00,153.56,153.59,153.29,153.33,5809.0,126.1087,126.1334,125.887,125.9198,5809.0
2020-02-20 12:05:00,153.33,153.45,153.16,153.17,8051.0,125.9198,126.0184,125.7802,125.7884,8051.0
2020-02-20 12:10:00,153.25,153.72,153.25,153.64,8378.0,125.8541,126.2401,125.8541,126.1744,8378.0
2020-02-20 12:15:00,153.62,153.63,153.32,153.33,8156.0,126.158,126.1662,125.9116,125.9198,8156.0
2020-02-20 12:20:00,153.3,153.38,153.21,153.36,10526.0,125.8952,125.9609,125.8213,125.9445,10526.0
2020-02-20 12:25:00,153.46,153.53,153.42,153.47,5343.0,126.0266,126.0841,125.9938,126.0348,5343.0
2020-02-20 12:30:00,153.49,153.64,153.37,153.64,6504.0,126.0512,126.1744,125.9527,126.1744,6504.0
2020-02-20 12:35:00,153.67,153.75,153.58,153.58,4968.0,126.1991,126.2648,126.1252,126.1252,4968.0
2020-02-20 12:40:00,153.61,153.74,153.6,153.74,6575.0,126.1498,126.2565,126.1416,126.2565,6575.0
2020-02-20 12:45:00,153.72,153.88,153.62,153.78,5361.0,126.2401,126.3715,126.158,126.2894,5361.0
2020-02-20 12:50:00,153.75,153.86,153.73,153.81,4949.0,126.2648,126.3551,126.2483,126.314,4949.0
2020-02-20 12:55:00,153.84,153.97,153.81,153.87,5940.0,126.3387,126.4454,126.314,126.3633,5940.0
2020-02-20 13:00:00,153.87,153.87,153.65,153.71,5159.0,126.3633,126.3633,126.1826,126.2319,5159.0
2020-02-20 13:05:00,153.68,153.87,153.67,153.8,5924.0,126.2073,126.3633,126.1991,126.3058,5924.0
2020-02-20 13:10:00,153.88,154.09,153.88,154.06,7364.0,126.3715,126.544,126.3715,126.5193,7364.0
2020-02-20 13:15:00,154.03,154.06,153.94,153.98,5634.0,126.4947,126.5193,126.4208,126.4536,5634.0
2020-02-20 13:20:00,153.98,154.01,153.89,153.91,3102.0,126.4536,126.4783,126.3797,126.3962,3102.0
2020-02-20 13:25:00,153.9,153.93,153.78,153.82,6320.0,126.3879,126.4126,126.2894,126.3222,6320.0
2020-02-20 13:30:00,153.81,153.93,153.75,153.93,4518.0,126.314,126.4126,126.2648,126.4126,4518.0
2020-02-20 13:35:00,153.89,153.92,153.66,153.83,3783.0,126.3797,126.4044,126.1908,126.3305,3783.0
2020-02-20 13:40:00,153.81,153.82,153.67,153.78,15081.0,126.314,126.3222,126.1991,126.2894,15081.0
2020-02-20 13:45:00,153.79,153.89,153.78,153.8,10173.0,126.2976,126.3797,126.2894,126.3058,10173.0
2020-02-20 13:50:00,153.83,153.88,153.7,153.74,12599.0,126.3305,126.3715,126.2237,126.2565,12599.0
2020-02-20 13:55:00,153.75,153.77,153.69,153.76,4348.0,126.2648,126.2812,126.2155,126.273,4348.0
2020-02-20 14:00:00,153.76,153.93,153.76,153.86,9590.0,126.273,126.4126,126.273,126.3551,9590.0
2020-02-20 14:05:00,153.86,154.1,153.86,154.03,7237.0,126.3551,126.5522,126.3551,126.4947,7237.0
2020-02-20 14:10:00,154.06,154.17,153.98,154.1,7986.0,126.5193,126.6097,126.4536,126.5522,7986.0
2020-02-20 14:15:00,154.12,154.17,154.02,154.11,9792.0,126.5686,126.6097,126.4865,126.5604,9792.0
2020-02-20 14:20:00,154.13,154.29,154.13,154.29,6176.0,126.5768,126.7082,126.5768,126.7082,6176.0
2020-02-20 14:25:00,154.29,154.29,154.12,154.18,6092.0,126.7082,126.7082,126.5686,126.6179,6092.0
2020-02-20 14:30:00,154.2,154.35,154.14,154.27,10887.0,126.6343,126.7575,126.585,126.6918,10887.0
2020-02-20 14:35:00,154.31,154.4,154.26,154.38,10295.0,126.7247,126.7986,126.6836,126.7821,10295.0
2020-02-20 14:40:00,154.39,154.41,154.32,154.37,6016.0,126.7904,126.8068,126.7329,126.7739,6016.0
2020-02-20 14:45:00,154.36,154.4,154.33,154.36,8200.0,126.7657,126.7986,126.7411,126.7657,8200.0
2020-02-20 14:50:00,154.38,154.38,154.24,154.31,8810.0,126.7821,126.7821,126.6672,126.7247,8810.0
2020-02-20 14:55:00,154.33,154.46,154.33,154.35,7201.0,126.7411,126.8478,126.7411,126.7575,7201.0
2020-02-20 15:00:00,154.39,154.39,154.21,154.24,17207.0,126.7904,126.7904,126.6425,126.6672,17207.0
2020-02-20 15:05:00,154.24,154.34,154.18,154.26,11237.0,126.6672,126.7493,126.6179,126.6836,11237.0
2020-02-20 15:10:00,154.25,154.29,154.08,154.18,9366.0,126.6754,126.7082,126.5358,126.6179,9366.0
2020-02-20 15:15:00,154.16,154.39,154.11,154.36,5919.0,126.6015,126.7904,126.5604,126.7657,5919.0
2020-02-20 15:20:00,154.37,154.48,154.34,154.36,9936.0,126.7739,126.8643,126.7493,126.7657,9936.0
2020-02-20 15:25:00,154.34,154.34,154.22,154.25,4484.0,126.7493,126.7493,126.6507,126.6754,4484.0
2020-02-20 15:30:00,154.26,154.39,154.26,154.31,7283.0,126.6836,126.7904,126.6836,126.7247,7283.0
2020-02-20 15:35:00,154.28,154.31,154.15,154.16,8741.0,126.7,126.7247,126.5933,126.6015,8741.0
2020-02-20 15:40:00,154.17,154.29,154.15,154.26,14148.0,126.6097,126.7082,126.5933,126.6836,14148.0
2020-02-20 15:45:00,154.27,154.28,154.1,154.17,13945.0,126.6918,126.7,126.5522,126.6097,13945.0
2020-02-20 15:50:00,154.2,154.49,154.18,154.38,33700.0,126.6343,126.8725,126.6179,126.7821,33700.0
2020-02-20 15:55:00,154.36,154.57,154.35,154.48,88577.0,126.7657,126.9382,126.7575,126.8643,88577.0
2020-02-21 09:30:00,153.6,153.82,153.34,153.76,83046.0,126.1416,126.3222,125.9281,126.273,83046.0
2020-02-21 09:35:00,153.65,154.07,153.41,153.6,10651.0,126.1826,126.5276,125.9855,126.1416,10651.0
2020-02-21 09:40:00,153.6,153.81,153.41,153.52,9332.0,126.1416,126.314,125.9855,126.0759,9332.0
2020-02-21 09:45:00,153.45,153.47,152.87,153.16,10564.0,126.0184,126.0348,125.5421,125.7802,10564.0
2020-02-21 09:50:00,153.16,153.41,152.96,153.41,11435.0,125.7802,125.9855,125.616,125.9855,11435.0
2020-02-21 09:55:00,153.36,153.39,153.0,153.25,11048.0,125.9445,125.9691,125.6488,125.8541,11048.0
2020-02-21 10:00:00,153.24,153.24,152.55,152.55,13144.0,125.8459,125.8459,125.2793,125.2793,13144.0
2020-02-21 10:05:00,152.56,152.67,152.4,152.47,12815.0,125.2875,125.3778,125.1561,125.2136,12815.0
2020-02-21 10:10:00,152.43,152.66,152.3,152.44,11466.0,125.1807,125.3696,125.074,125.1889,11466.0
2020-02-21 10:15:00,152.48,152.75,152.43,152.75,9297.0,125.2218,125.4435,125.1807,125.4435,9297.0
2020-02-21 10:20:00,152.73,152.95,152.68,152.94,15801.0,125.4271,125.6078,125.386,125.5996,15801.0
2020-02-21 10:25:00,152.93,152.93,152.59,152.6,6907.0,125.5913,125.5913,125.3121,125.3203,6907.0
2020-02-21 10:30:00,152.57,152.57,152.3,152.36,8665.0,125.2957,125.2957,125.074,125.1232,8665.0
2020-02-21 10:35:00,152.37,152.5,152.31,152.41,13828.0,125.1315,125.2382,125.0822,125.1643,13828.0
2020-02-21 10:40:00,152.36,152.36,151.92,152.02,17134.0,125.1232,125.1232,124.7619,124.844,17134.0
2020-02-21 10:45:00,152.02,152.11,151.78,152.09,8590.0,124.844,124.9179,124.6469,124.9015,8590.0
2020-02-21 10:50:00,151.94,152.07,151.94,152.03,6669.0,124.7783,124.8851,124.7783,124.8522,6669.0
2020-02-21 10:55:00,152.05,152.08,151.93,151.96,6298.0,124.8687,124.8933,124.7701,124.7948,6298.0
2020-02-21 11:00:00,152.0,152.2,151.93,152.17,5397.0,124.8276,124.9918,124.7701,124.9672,5397.0
2020-02-21 11:05:00,152.2,152.34,152.17,152.3,4192.0,124.9918,125.1068,124.9672,125.074,4192.0
2020-02-21 11:10:00,152.34,152.59,152.27,152.55,4300.0,125.1068,125.3121,125.0493,125.2793,4300.0
2020-02-21 11:15:00,152.47,152.5,152.32,152.33,5273.0,125.2136,125.2382,125.0904,125.0986,5273.0
2020-02-21 11:20:00,152.33,152.63,152.33,152.57,5012.0,125.0986,125.345,125.0986,125.2957,5012.0
2020-02-21 11:25:00,152.54,152.71,152.52,152.67,4619.0,125.2711,125.4107,125.2546,125.3778,4619.0
2020-02-21 11:30:00,152.68,152.96,152.67,152.91,7932.0,125.386,125.616,125.3778,125.5749,7932.0
2020-02-21 11:35:00,152.94,153.19,152.92,153.13,11840.0,125.5996,125.8049,125.5831,125.7556,11840.0
2020-02-21 11:40:00,153.14,153.33,153.1,153.31,9390.0,125.7638,125.9198,125.731,125.9034,9390.0
2020-02-21 11:45:00,153.33,153.33,153.05,153.05,7173.0,125.9198,125.9198,125.6899,125.6899,7173.0
2020-02-21 11:50:00,153.05,153.09,152.89,153.06,10407.0,125.6899,125.7227,125.5585,125.6981,10407.0
2020-02-21 11:55:00,153.08,153.09,152.91,152.95,3989.0,125.7145,125.7227,125.5749,125.6078,3989.0
2020-02-21 12:00:00,152.95,153.07,152.93,153.05,4841.0,125.6078,125.7063,125.5913,125.6899,4841.0
2020-02-21 12:05:00,153.08,153.15,152.81,152.83,3381.0,125.7145,125.772,125.4928,125.5092,3381.0
2020-02-21 12:10:00,152.84,153.02,152.84,152.91,3664.0,125.5174,125.6653,125.5174,125.5749,3664.0
2020-02-21 12:15:00,152.94,153.02,152.94,152.98,2534.0,125.5996,125.6653,125.5996,125.6324,2534.0
2020-02-21 12:20:00,153.01,153.09,152.92,152.96,3817.0,125.657,125.7227,125.5831,125.616,3817.0
2020-02-21 12:25:00,152.95,153.14,152.95,153.09,4450.0,125.6078,125.7638,125.6078,125.7227,4450.0
2020-02-21 12:30:00,153.07,153.1,153.0,153.06,3318.0,125.7063,125.731,125.6488,125.6981,3318.0
2020-02-21 12:35:00,153.11,153.15,153.04,153.1,3940.0,125.7392,125.772,125.6817,125.731,3940.0
2020-02-21 12:40:00,153.18,153.18,153.03,153.06,3213.0,125.7967,125.7967,125.6735,125.6981,3213.0
2020-02-21 12:45:00,153.03,153.06,152.93,152.93,5370.0,125.6735,125.6981,125.5913,125.5913,5370.0
2020-02-21 12:50:00,152.99,153.1,152.99,153.05,3782.0,125.6406,125.731,125.6406,125.6899,3782.0
2020-02-21 12:55:00,153.06,153.27,153.06,153.27,4853.0,125.6981,125.8706,125.6981,125.8706,4853.0
2020-02-21 13:00:00,153.24,153.29,153.18,153.22,6912.0,125.8459,125.887,125.7967,125.8295,6912.0
2020-02-21 13:05:00,153.22,153.22,152.99,153.07,6826.0,125.8295,125.8295,125.6406,125.7063,6826.0
2020-02-21 13:10:00,153.11,153.13,153.03,153.06,5018.0,125.7392,125.7556,125.6735,125.6981,5018.0
2020-02-21 13:15:00,153.06,153.14,153.03,153.03,2954.0,125.6981,125.7638,125.6735,125.6735,2954.0
2020-02-21 13:20:00,153.06,153.07,152.95,152.99,3337.0,125.6981,125.7063,125.6078,125.6406,3337.0
2020-02-21 13:25:00,152.95,153.03,152.86,152.92,4987.0,125.6078,125.6735,125.5339,125.5831,4987.0
2020-02-21 13:30:00,152.91,153.09,152.83,153.06,16108.0,125.5749,125.7227,125.5092,125.6981,16108.0
2020-02-21 13:35:00,153.06,153.08,152.86,152.97,9701.0,125.6981,125.7145,125.5339,125.6242,9701.0
2020-02-21 13:40:00,152.93,152.93,152.74,152.74,4977.0,125.5913,125.5913,125.4353,125.4353,4977.0
2020-02-21 13:45:00,152.79,152.86,152.69,152.77,4152.0,125.4764,125.5339,125.3943,125.46,4152.0
2020-02-21 13:50:00,152.83,152.85,152.68,152.74,4509.0,125.5092,125.5257,125.386,125.4353,4509.0
2020-02-21 13:55:00,152.81,152.81,152.63,152.8,21846.0,125.4928,125.4928,125.345,125.4846,21846.0
2020-02-21 14:00:00,152.8,153.12,152.77,153.08,5635.0,125.4846,125.7474,125.46,125.7145,5635.0
2020-02-21 14:05:00,153.04,153.06,152.91,152.91,3794.0,125.6817,125.6981,125.5749,125.5749,3794.0
2020-02-21 14:10:00,152.92,153.2,152.92,153.14,8377.0,125.5831,125.8131,125.5831,125.7638,8377.0
2020-02-21 14:15:00,153.07,153.1,152.88,153.04,6390.0,125.7063,125.731,125.5503,125.6817,6390.0
2020-02-21 14:20:00,153.12,153.2,152.94,153.0,7018.0,125.7474,125.8131,125.5996,125.6488,7018.0
2020-02-21 14:25:00,153.02,153.29,153.02,153.29,5574.0,125.6653,125.887,125.6653,125.887,5574.0
2020-02-21 14:30:00,153.26,153.42,153.25,153.34,14785.0,125.8624,125.9938,125.8541,125.9281,14785.0
2020-02-21 14:35:00,153.36,153.38,153.07,153.19,6856.0,125.9445,125.9609,125.7063,125.8049,6856.0
2020-02-21 14:40:00,153.18,153.32,153.14,153.25,4561.0,125.7967,125.9116,125.7638,125.8541,4561.0
2020-02-21 14:45:00,153.25,153.28,153.11,153.2,6299.0,125.8541,125.8788,125.7392,125.8131,6299.0
2020-02-21 14:50:00,153.17,153.3,153.11,153.21,4859.0,125.7884,125.8952,125.7392,125.8213,4859.0
2020-02-21 14:55:00,153.21,153.32,153.17,153.2,7416.0,125.8213,125.9116,125.7884,125.8131,7416.0
2020-02-21 15:00:00,153.19,153.26,153.03,153.05,4431.0,125.8049,125.8624,125.6735,125.6899,4431.0
2020-02-21 15:05:00,153.05,153.07,152.92,153.07,8773.0,125.6899,125.7063,125.5831,125.7063,8773.0
2020-02-21 15:10:00,153.06,153.25,153.06,153.19,6792.0,125.6981,125.8541,125.6981,125.8049,6792.0
2020-02-21 15:15:00,153.17,153.22,153.1,153.19,8806.0,125.7884,125.8295,125.731,125.8049,8806.0
2020-02-21 15:20:00,153.17,153.35,153.12,153.29,9983.0,125.7884,125.9363,125.7474,125.887,9983.0
2020-02-21 15:25:00,153.27,153.37,153.19,153.27,11512.0,125.8706,125.9527,125.8049,125.8706,11512.0
2020-02-21 15:30:00,153.26,153.38,153.03,153.07,11573.0,125.8624,125.9609,125.6735,125.7063,11573.0
2020-02-21 15:35:00,153.08,153.28,153.08,153.19,13908.0,125.7145,125.8788,125.7145,125.8049,13908.0
2020-02-21 15:40:00,153.18,153.23,153.03,153.13,10397.0,125.7967,125.8377,125.6735,125.7556,10397.0
2020-02-21 15:45:00,153.16,153.44,153.13,153.4,25151.0,125.7802,126.0102,125.7556,125.9773,25151.0
2020-02-21 15:50:00,153.38,153.73,153.38,153.58,39597.0,125.9609,126.2483,125.9609,126.1252,39597.0
2020-02-21 15:55:00,153.6,153.84,153.58,153.81,113655.0,126.1416,126.3387,126.1252,126.314,113655.0
2020-02-24 09:30:00,149.31,149.73,148.25,148.28,102441.0,122.6185,122.9634,121.748,121.7726,102441.0
2020-02-24 09:35:00,148.46,149.0,148.39,148.62,35196.0,121.9204,122.3639,121.8629,122.0518,35196.0
2020-02-24 09:40:00,148.56,148.58,148.08,148.47,39175.0,122.0026,122.019,121.6084,121.9286,39175.0
2020-02-24 09:45:00,148.5,149.13,148.43,149.05,51574.0,121.9533,122.4707,121.8958,122.405,51574.0
2020-02-24 09:50:00,149.07,149.08,148.77,148.95,31255.0,122.4214,122.4296,122.175,122.3228,31255.0
2020-02-24 09:55:00,148.96,149.18,148.6,149.18,28673.0,122.331,122.5117,122.0354,122.5117,28673.0
2020-02-24 10:00:00,149.21,149.8,149.19,149.55,27200.0,122.5364,123.0209,122.5199,122.8156,27200.0
2020-02-24 10:05:00,149.58,149.58,149.21,149.45,20653.0,122.8402,122.8402,122.5364,122.7335,20653.0
2020-02-24 10:10:00,149.44,149.82,149.34,149.82,16646.0,122.7252,123.0373,122.6431,123.0373,16646.0
2020-02-24 10:15:00,149.83,149.85,149.54,149.59,19369.0,123.0455,123.0619,122.8074,122.8484,19369.0
2020-02-24 10:20:00,149.58,149.6,149.36,149.56,17656.0,122.8402,122.8566,122.6595,122.8238,17656.0
2020-02-24 10:25:00,149.58,149.77,149.48,149.55,16945.0,122.8402,122.9962,122.7581,122.8156,16945.0
2020-02-24 10:30:00,149.54,149.68,149.45,149.49,17958.0,122.8074,122.9223,122.7335,122.7663,17958.0
2020-02-24 10:35:00,149.51,149.57,149.35,149.42,19569.0,122.7827,122.832,122.6513,122.7088,19569.0
2020-02-24 10:40:00,149.35,149.56,149.21,149.53,16273.0,122.6513,122.8238,122.5364,122.7992,16273.0
2020-02-24 10:45:00,149.53,149.7,149.37,149.7,12525.0,122.7992,122.9388,122.6678,122.9388,12525.0
2020-02-24 10:50:00,149.72,149.9,149.7,149.75,6637.0,122.9552,123.103,122.9388,122.9798,6637.0
2020-02-24 10:55:00,149.8,149.9,149.67,149.84,9263.0,123.0209,123.103,122.9141,123.0537,9263.0
2020-02-24 11:00:00,149.81,149.87,149.33,149.33,36051.0,123.0291,123.0784,122.6349,122.6349,36051.0
2020-02-24 11:05:00,149.34,149.73,149.32,149.55,11411.0,122.6431,122.9634,122.6267,122.8156,11411.0
2020-02-24 11:10:00,149.57,149.78,149.53,149.6,12928.0,122.832,123.0045,122.7992,122.8566,12928.0
2020-02-24 11:15:00,149.61,150.02,149.59,149.92,15479.0,122.8649,123.2016,122.8484,123.1194,15479.0
2020-02-24 11:20:00,149.93,150.09,149.91,150.09,7160.0,123.1276,123.259,123.1112,123.259,7160.0
2020-02-24 11:25:00,150.09,150.1,149.76,149.92,5412.0,123.259,123.2673,122.988,123.1194,5412.0
2020-02-24 11:30:00,149.94,150.2,149.91,149.99,9376.0,123.1359,123.3494,123.1112,123.1769,9376.0
2020-02-24 11:35:00,149.93,150.22,149.89,150.03,3777.0,123.1276,123.3658,123.0948,123.2098,3777.0
2020-02-24 11:40:00,149.85,149.87,149.61,149.68,11086.0,123.0619,123.0784,122.8649,122.9223,11086.0
2020-02-24 11:45:00,149.64,149.65,149.36,149.42,12018.0,122.8895,122.8977,122.6595,122.7088,12018.0
2020-02-24 11:50:00,149.45,149.66,149.43,149.48,9296.0,122.7335,122.9059,122.717,122.7581,9296.0
2020-02-24 11:55:00,149.42,149.72,149.41,149.47,9705.0,122.7088,122.9552,122.7006,122.7499,9705.0
2020-02-24 12:00:00,149.47,149.53,149.4,149.4,9165.0,122.7499,122.7992,122.6924,122.6924,9165.0
2020-02-24 12:05:00,149.47,149.47,149.18,149.18,21678.0,122.7499,122.7499,122.5117,122.5117,21678.0
2020-02-24 12:10:00,149.15,149.36,149.15,149.19,16472.0,122.4871,122.6595,122.4871,122.5199,16472.0
2020-02-24 12:15:00,149.26,149.34,149.08,149.34,7034.0,122.5774,122.6431,122.4296,122.6431,7034.0
2020-02-24 12:20:00,149.3,149.44,149.25,149.3,16112.0,122.6103,122.7252,122.5692,122.6103,16112.0
2020-02-24 12:25:00,149.3,149.54,149.25,149.36,12179.0,122.6103,122.8074,122.5692,122.6595,12179.0
2020-02-24 12:30:00,149.33,149.4,149.08,149.27,13248.0,122.6349,122.6924,122.4296,122.5856,13248.0
2020-02-24 12:35:00,149.25,149.49,149.23,149.49,9919.0,122.5692,122.7663,122.5528,122.7663,9919.0
2020-02-24 12:40:00,149.51,149.64,149.5,149.59,6440.0,122.7827,122.8895,122.7745,122.8484,6440.0
2020-02-24 12:45:00,149.59,149.62,149.42,149.44,14072.0,122.8484,122.8731,122.7088,122.7252,14072.0
2020-02-24 12:50:00,149.47,149.47,149.29,149.3,12463.0,122.7499,122.7499,122.6021,122.6103,12463.0
2020-02-24 12:55:00,149.27,149.33,149.2,149.22,8112.0,122.5856,122.6349,122.5281,122.5446,8112.0
2020-02-24 13:00:00,149.2,149.22,148.83,148.84,12342.0,122.5281,122.5446,122.2243,122.2325,12342.0
2020-02-24 13:05:00,148.87,148.95,148.68,148.68,20177.0,122.2571,122.3228,122.1011,122.1011,20177.0
2020-02-24 13:10:00,148.72,148.86,148.66,148.66,8696.0,122.134,122.2489,122.0847,122.0847,8696.0
2020-02-24 13:15:00,148.65,148.66,148.48,148.57,7869.0,122.0765,122.0847,121.9369,122.0108,7869.0
2020-02-24 13:20:00,148.62,148.83,148.62,148.67,13013.0,122.0518,122.2243,122.0518,122.0929,13013.0
2020-02-24 13:25:00,148.61,149.19,148.61,149.17,12052.0,122.0436,122.5199,122.0436,122.5035,12052.0
2020-02-24 13:30:00,149.12,149.2,149.01,149.17,13584.0,122.4624,122.5281,122.3721,122.5035,13584.0
2020-02-24 13:35:00,149.17,149.26,149.13,149.16,5021.0,122.5035,122.5774,122.4707,122.4953,5021.0
2020-02-24 13:40:00,149.08,149.08,148.97,149.05,2989.0,122.4296,122.4296,122.3393,122.405,2989.0
2020-02-24 13:45:00,149.06,149.19,149.02,149.15,5055.0,122.4132,122.5199,122.3803,122.4871,5055.0
2020-02-24 13:50:00,149.19,149.28,149.13,149.19,8142.0,122.5199,122.5938,122.4707,122.5199,8142.0
2020-02-24 13:55:00,149.13,149.15,149.03,149.1,5402.0,122.4707,122.4871,122.3885,122.446,5402.0
2020-02-24 14:00:00,149.07,149.21,149.0,149.02,5038.0,122.4214,122.5364,122.3639,122.3803,5038.0
2020-02-24 14:05:00,149.04,149.13,148.74,148.8,15119.0,122.3967,122.4707,122.1504,122.1997,15119.0
2020-02-24 14:10:00,148.77,148.88,148.69,148.7,5342.0,122.175,122.2654,122.1093,122.1175,5342.0
2020-02-24 14:15:00,148.68,148.84,148.67,148.79,15419.0,122.1011,122.2325,122.0929,122.1914,15419.0
2020-02-24 14:20:00,148.83,149.19,148.83,149.19,10932.0,122.2243,122.5199,122.2243,122.5199,10932.0
2020-02-24 14:25:00,149.21,149.59,149.21,149.57,12549.0,122.5364,122.8484,122.5364,122.832,12549.0
2020-02-24 14:30:00,149.53,149.54,149.36,149.5,11151.0,122.7992,122.8074,122.6595,122.7745,11151.0
2020-02-24 14:35:00,149.5,149.61,149.41,149.59,6396.0,122.7745,122.8649,122.7006,122.8484,6396.0
2020-02-24 14:40:00,149.56,149.65,149.53,149.63,7300.0,122.8238,122.8977,122.7992,122.8813,7300.0
2020-02-24 14:45:00,149.61,149.77,149.59,149.65,6008.0,122.8649,122.9962,122.8484,122.8977,6008.0
2020-02-24 14:50:00,149.65,149.83,149.6,149.78,10720.0,122.8977,123.0455,122.8566,123.0045,10720.0
2020-02-24 14:55:00,149.76,150.01,149.73,149.89,11997.0,122.988,123.1933,122.9634,123.0948,11997.0
2020-02-24 15:00:00,149.97,150.09,149.8,149.99,5820.0,123.1605,123.259,123.0209,123.1769,5820.0
2020-02-24 15:05:00,149.99,150.08,149.92,149.95,9023.0,123.1769,123.2508,123.1194,123.1441,9023.0
2020-02-24 15:10:00,149.96,149.97,149.62,149.64,11695.0,123.1523,123.1605,122.8731,122.8895,11695.0
2020-02-24 15:15:00,149.61,149.84,149.59,149.82,19074.0,122.8649,123.0537,122.8484,123.0373,19074.0
2020-02-24 15:20:00,149.83,149.97,149.74,149.78,11708.0,123.0455,123.1605,122.9716,123.0045,11708.0
2020-02-24 15:25:00,149.75,149.77,149.61,149.62,23688.0,122.9798,122.9962,122.8649,122.8731,23688.0
2020-02-24 15:30:00,149.62,149.64,149.39,149.42,20458.0,122.8731,122.8895,122.6842,122.7088,20458.0
2020-02-24 15:35:00,149.39,149.44,149.07,149.09,23314.0,122.6842,122.7252,122.4214,122.4378,23314.0
2020-02-24 15:40:00,149.1,149.11,148.87,148.93,21501.0,122.446,122.4542,122.2571,122.3064,21501.0
2020-02-24 15:45:00,148.95,149.26,148.92,149.22,40449.0,122.3228,122.5774,122.2982,122.5446,40449.0
2020-02-24 15:50:00,149.2,149.2,148.56,148.59,44756.0,122.5281,122.5281,122.0026,122.0272,44756.0
2020-02-24 15:55:00,148.57,148.93,148.56,148.8,110518.0,122.0108,122.3064,122.0026,122.1997,110518.0
2020-02-25 09:30:00,148.9,149.34,148.09,148.6,44776.0,122.2818,122.6431,121.6166,122.0354,44776.0
2020-02-25 09:35:00,148.69,148.96,148.24,148.42,23695.0,122.1093,122.331,121.7398,121.8876,23695.0
2020-02-25 09:40:00,148.35,148.47,147.87,147.96,17267.0,121.8301,121.9286,121.4359,121.5098,17267.0
2020-02-25 09:45:00,148.06,148.12,147.43,147.68,26336.0,121.5919,121.6412,121.0746,121.2799,26336.0
2020-02-25 09:50:00,147.67,148.37,147.38,148.37,15562.0,121.2717,121.8465,121.0335,121.8465,15562.0
2020-02-25 09:55:00,148.32,148.32,147.98,148.14,26198.0,121.8055,121.8055,121.5262,121.6576,26198.0
2020-02-25 10:00:00,148.14,148.59,147.88,148.36,26714.0,121.6576,122.0272,121.4441,121.8383,26714.0
2020-02-25 10:05:00,148.34,148.59,148.3,148.39,18510.0,121.8219,122.0272,121.789,121.8629,18510.0
2020-02-25 10:10:00,148.39,148.43,147.87,147.87,30717.0,121.8629,121.8958,121.4359,121.4359,30717.0
2020-02-25 10:15:00,147.9,148.16,147.7,147.79,21738.0,121.4605,121.6741,121.2963,121.3702,21738.0
2020-02-25 10:20:00,147.75,147.75,147.09,147.09,25917.0,121.3374,121.3374,120.7953,120.7953,25917.0
2020-02-25 10:25:00,147.08,147.08,146.4,146.56,49790.0,120.7871,120.7871,120.2287,120.3601,49790.0
2020-02-25 10:30:00,146.58,146.86,146.28,146.86,29794.0,120.3765,120.6065,120.1301,120.6065,29794.0
2020-02-25 10:35:00,146.81,147.11,146.54,146.94,20442.0,120.5654,120.8118,120.3437,120.6722,20442.0
2020-02-25 10:40:00,146.89,147.24,146.6,147.24,25656.0,120.6311,120.9185,120.3929,120.9185,25656.0
2020-02-25 10:45:00,147.22,147.23,146.66,146.66,22781.0,120.9021,120.9103,120.4422,120.4422,22781.0
2020-02-25 10:50:00,146.68,146.7,145.97,146.25,16906.0,120.4586,120.4751,119.8756,120.1055,16906.0
2020-02-25 10:55:00,146.35,146.92,146.26,146.92,18038.0,120.1876,120.6557,120.1137,120.6557,18038.0
2020-02-25 11:00:00,146.87,147.15,146.59,146.62,14352.0,120.6147,120.8446,120.3847,120.4094,14352.0
2020-02-25 11:05:00,146.66,147.11,146.5,146.68,28280.0,120.4422,120.8118,120.3108,120.4586,28280.0
2020-02-25 11:10:00,146.64,146.99,146.59,146.7,12202.0,120.4258,120.7132,120.3847,120.4751,12202.0
2020-02-25 11:15:00,146.63,146.65,146.06,146.22,42999.0,120.4176,120.434,119.9495,120.0809,42999.0
2020-02-25 11:20:00,146.22,146.67,146.13,146.54,16396.0,120.0809,120.4504,120.007,120.3437,16396.0
2020-02-25 11:25:00,146.52,147.15,146.49,147.04,12867.0,120.3272,120.8446,120.3026,120.7543,12867.0
2020-02-25 11:30:00,147.05,147.29,146.77,147.23,23821.0,120.7625,120.9596,120.5325,120.9103,23821.0
2020-02-25 11:35:00,147.27,147.45,147.03,147.23,18211.0,120.9432,121.091,120.7461,120.9103,18211.0
2020-02-25 11:40:00,147.25,147.34,146.94,146.94,13704.0,120.9267,121.0006,120.6722,120.6722,13704.0
2020-02-25 11:45:00,147.02,147.5,147.0,147.39,21268.0,120.7379,121.132,120.7214,121.0417,21268.0
2020-02-25 11:50:00,147.35,147.41,147.1,147.4,14131.0,121.0089,121.0581,120.8036,121.0499,14131.0
2020-02-25 11:55:00,147.4,147.43,147.05,147.25,12513.0,121.0499,121.0746,120.7625,120.9267,12513.0
2020-02-25 12:00:00,147.3,147.36,147.13,147.14,9220.0,120.9678,121.0171,120.8282,120.8364,9220.0
2020-02-25 12:05:00,147.24,147.24,146.94,147.18,9629.0,120.9185,120.9185,120.6722,120.8693,9629.0
2020-02-25 12:10:00,147.16,147.29,147.01,147.01,14951.0,120.8528,120.9596,120.7296,120.7296,14951.0
2020-02-25 12:15:00,147.0,147.0,146.68,146.68,8061.0,120.7214,120.7214,120.4586,120.4586,8061.0
2020-02-25 12:20:00,146.76,146.76,146.43,146.46,8845.0,120.5243,120.5243,120.2533,120.278,8845.0
2020-02-25 12:25:00,146.47,146.49,146.32,146.37,9534.0,120.2862,120.3026,120.163,120.2041,9534.0
2020-02-25 12:30:00,146.4,146.64,146.38,146.54,17659.0,120.2287,120.4258,120.2123,120.3437,17659.0
2020-02-25 12:35:00,146.56,146.63,146.45,146.54,19512.0,120.3601,120.4176,120.2698,120.3437,19512.0
2020-02-25 12:40:00,146.54,146.54,145.84,146.01,13238.0,120.3437,120.3437,119.7688,119.9084,13238.0
2020-02-25 12:45:00,145.93,145.93,145.37,145.44,12658.0,119.8427,119.8427,119.3828,119.4403,12658.0
2020-02-25 12:50:00,145.4,145.43,145.19,145.24,16216.0,119.4075,119.4321,119.235,119.2761,16216.0
2020-02-25 12:55:00,145.3,145.31,145.07,145.08,12769.0,119.3253,119.3335,119.1364,119.1447,12769.0
2020-02-25 13:00:00,145.07,145.19,144.75,144.89,21830.0,119.1364,119.235,118.8737,118.9886,21830.0
2020-02-25 13:05:00,144.93,145.3,144.85,145.25,7222.0,119.0215,119.3253,118.9558,119.2843,7222.0
2020-02-25 13:10:00,145.32,145.42,144.72,144.82,8545.0,119.3418,119.4239,118.849,118.9311,8545.0
2020-02-25 13:15:00,144.79,144.97,144.34,144.36,14732.0,118.9065,119.0543,118.5369,118.5534,14732.0
2020-02-25 13:20:00,144.32,144.32,144.14,144.24,14072.0,118.5205,118.5205,118.3727,118.4548,14072.0
2020-02-25 13:25:00,144.27,144.31,144.06,144.1,13503.0,118.4795,118.5123,118.307,118.3399,13503.0
2020-02-25 13:30:00,144.13,144.13,143.75,143.97,22754.0,118.3645,118.3645,118.0524,118.2331,22754.0
2020-02-25 13:35:00,143.93,143.93,143.71,143.78,26172.0,118.2002,118.2002,118.0196,118.0771,26172.0
2020-02-25 13:40:00,143.75,144.24,143.72,144.18,15528.0,118.0524,118.4548,118.0278,118.4055,15528.0
2020-02-25 13:45:00,144.2,144.32,144.02,144.05,7376.0,118.422,118.5205,118.2742,118.2988,7376.0
2020-02-25 13:50:00,144.03,144.33,143.76,143.92,12407.0,118.2824,118.5287,118.0606,118.192,12407.0
2020-02-25 13:55:00,143.98,144.0,143.55,143.55,45823.0,118.2413,118.2577,117.8882,117.8882,45823.0
2020-02-25 14:00:00,143.57,143.68,143.24,143.57,18172.0,117.9046,117.9949,117.6336,117.9046,18172.0
2020-02-25 14:05:00,143.58,143.6,142.67,142.8,32952.0,117.9128,117.9292,117.1655,117.2722,32952.0
2020-02-25 14:10:00,142.94,143.39,142.63,143.13,16601.0,117.3872,117.7568,117.1326,117.5433,16601.0
2020-02-25 14:15:00,143.17,143.18,142.73,142.78,14548.0,117.5761,117.5843,117.2148,117.2558,14548.0
2020-02-25 14:20:00,142.73,143.0,142.6,142.61,14123.0,117.2148,117.4365,117.108,117.1162,14123.0
2020-02-25 14:25:00,142.61,142.78,142.33,142.38,20025.0,117.1162,117.2558,116.8863,116.9273,20025.0
2020-02-25 14:30:00,142.38,142.73,142.11,142.34,18183.0,116.9273,117.2148,116.7056,116.8945,18183.0
2020-02-25 14:35:00,142.33,142.45,141.95,142.0,9995.0,116.8863,116.9848,116.5742,116.6153,9995.0
2020-02-25 14:40:00,142.02,142.67,141.99,142.67,11665.0,116.6317,117.1655,116.607,117.1655,11665.0
2020-02-25 14:45:00,142.67,142.93,142.48,142.82,10525.0,117.1655,117.379,117.0095,117.2887,10525.0
2020-02-25 14:50:00,142.83,143.02,142.65,143.02,8243.0,117.2969,117.4529,117.1491,117.4529,8243.0
2020-02-25 14:55:00,143.0,143.12,142.83,142.92,18404.0,117.4365,117.535,117.2969,117.3708,18404.0
2020-02-25 15:00:00,143.08,143.44,142.94,143.11,17369.0,117.5022,117.7978,117.3872,117.5268,17369.0
2020-02-25 15:05:00,143.1,143.55,142.96,142.96,20069.0,117.5186,117.8882,117.4036,117.4036,20069.0
2020-02-25 15:10:00,143.08,143.08,142.37,142.45,16948.0,117.5022,117.5022,116.9191,116.9848,16948.0
2020-02-25 15:15:00,142.35,142.72,142.27,142.34,19155.0,116.9027,117.2065,116.837,116.8945,19155.0
2020-02-25 15:20:00,142.33,142.43,141.65,141.88,23127.0,116.8863,116.9684,116.3278,116.5167,23127.0
2020-02-25 15:25:00,141.83,142.21,141.76,141.95,18023.0,116.4756,116.7877,116.4182,116.5742,18023.0
2020-02-25 15:30:00,141.88,141.89,141.06,141.42,29767.0,116.5167,116.5249,115.8433,116.1389,29767.0
2020-02-25 15:35:00,141.43,141.48,141.1,141.27,22924.0,116.1472,116.1882,115.8761,116.0158,22924.0
2020-02-25 15:40:00,141.27,141.9,141.24,141.74,28289.0,116.0158,116.5331,115.9911,116.4017,28289.0
2020-02-25 15:45:00,141.73,142.28,141.7,141.85,39275.0,116.3935,116.8452,116.3689,116.4921,39275.0
2020-02-25 15:50:00,141.86,141.86,141.16,141.25,87224.0,116.5003,116.5003,115.9254,115.9993,87224.0
2020-02-25 15:55:00,141.27,141.51,141.01,141.37,134285.0,116.0158,116.2129,115.8022,116.0979,134285.0
2020-02-26 09:30:00,142.46,142.89,142.05,142.43,51268.0,116.993,117.3462,116.6563,116.9684,51268.0
2020-02-26 09:35:00,142.35,142.49,141.85,142.41,16231.0,116.9027,117.0177,116.4921,116.952,16231.0
2020-02-26 09:40:00,142.39,143.09,142.36,142.81,33371.0,116.9355,117.5104,116.9109,117.2805,33371.0
2020-02-26 09:45:00,142.81,142.91,142.4,142.4,17612.0,117.2805,117.3626,116.9438,116.9438,17612.0
2020-02-26 09:50:00,142.44,142.55,142.12,142.31,19986.0,116.9766,117.0669,116.7138,116.8698,19986.0
2020-02-26 09:55:00,142.31,142.35,141.89,141.97,22784.0,116.8698,116.9027,116.5249,116.5906,22784.0
2020-02-26 10:00:00,141.94,142.16,141.26,142.02,15407.0,116.566,116.7467,116.0075,116.6317,15407.0
2020-02-26 10:05:00,142.08,142.43,141.84,142.43,16437.0,116.681,116.9684,116.4839,116.9684,16437.0
2020-02-26 10:10:00,142.43,142.72,142.08,142.69,24340.0,116.9684,117.2065,116.681,117.1819,24340.0
2020-02-26 10:15:00,142.69,142.87,142.59,142.73,45728.0,117.1819,117.3297,117.0998,117.2148,45728.0
2020-02-26 10:20:00,142.76,142.81,142.14,142.38,19636.0,117.2394,117.2805,116.7302,116.9273,19636.0
2020-02-26 10:25:00,142.48,142.65,142.14,142.16,33160.0,117.0095,117.1491,116.7302,116.7467,33160.0
2020-02-26 10:30:00,142.22,142.66,142.15,142.53,18934.0,116.7959,117.1573,116.7384,117.0505,18934.0
2020-02-26 10:35:00,142.52,142.71,142.17,142.29,18750.0,117.0423,117.1983,116.7549,116.8534,18750.0
2020-02-26 10:40:00,142.35,142.87,142.35,142.81,19311.0,116.9027,117.3297,116.9027,117.2805,19311.0
2020-02-26 10:45:00,142.77,142.91,142.58,142.67,14174.0,117.2476,117.3626,117.0916,117.1655,14174.0
2020-02-26 10:50:00,142.69,142.99,142.54,142.54,42820.0,117.1819,117.4283,117.0587,117.0587,42820.0
2020-02-26 10:55:00,142.59,142.65,142.35,142.35,17965.0,117.0998,117.1491,116.9027,116.9027,17965.0
2020-02-26 11:00:00,142.34,142.35,142.15,142.22,24252.0,116.8945,116.9027,116.7384,116.7959,24252.0
2020-02-26 11:05:00,142.24,142.24,141.86,141.86,20670.0,116.8124,116.8124,116.5003,116.5003,20670.0
2020-02-26 11:10:00,141.81,141.87,141.63,141.69,11370.0,116.4592,116.5085,116.3114,116.3607,11370.0
2020-02-26 11:15:00,141.69,142.0,141.63,142.0,11944.0,116.3607,116.6153,116.3114,116.6153,11944.0
2020-02-26 11:20:00,142.11,142.34,142.11,142.16,17313.0,116.7056,116.8945,116.7056,116.7467,17313.0
2020-02-26 11:25:00,142.17,142.27,142.06,142.06,18142.0,116.7549,116.837,116.6645,116.6645,18142.0
2020-02-26 11:30:00,142.03,142.06,141.79,141.91,15807.0,116.6399,116.6645,116.4428,116.5413,15807.0
2020-02-26 11:35:00,141.88,142.01,141.61,141.95,11008.0,116.5167,116.6235,116.295,116.5742,11008.0
2020-02-26 11:40:00,141.99,142.03,141.65,141.65,13823.0,116.607,116.6399,116.3278,116.3278,13823.0
2020-02-26 11:45:00,141.66,141.66,141.3,141.34,12197.0,116.336,116.336,116.0404,116.0732,12197.0
2020-02-26 11:50:00,141.34,141.34,140.95,140.99,22879.0,116.0732,116.0732,115.753,115.7858,22879.0
2020-02-26 11:55:00,140.98,141.07,140.77,140.98,27706.0,115.7776,115.8515,115.6051,115.7776,27706.0
2020-02-26 12:00:00,140.98,141.12,140.56,140.56,27193.0,115.7776,115.8926,115.4327,115.4327,27193.0
2020-02-26 12:05:00,140.53,140.62,140.13,140.35,29637.0,115.408,115.482,115.0796,115.2602,29637.0
2020-02-26 12:10:00,140.3,140.44,140.12,140.19,19910.0,115.2192,115.3341,115.0713,115.1288,19910.0
2020-02-26 12:15:00,140.2,140.27,139.98,140.21,24677.0,115.137,115.1945,114.9564,115.1452,24677.0
2020-02-26 12:20:00,140.33,140.68,140.3,140.68,14844.0,115.2438,115.5312,115.2192,115.5312,14844.0
2020-02-26 12:25:00,140.71,140.74,140.45,140.6,15567.0,115.5559,115.5805,115.3423,115.4655,15567.0
2020-02-26 12:30:00,140.63,141.24,140.63,141.17,15077.0,115.4902,115.9911,115.4902,115.9336,15077.0
2020-02-26 12:35:00,141.17,141.26,140.98,141.05,13768.0,115.9336,116.0075,115.7776,115.8351,13768.0
2020-02-26 12:40:00,141.02,141.04,140.76,140.76,12125.0,115.8104,115.8269,115.5969,115.5969,12125.0
2020-02-26 12:45:00,140.79,141.12,140.79,140.99,10766.0,115.6216,115.8926,115.6216,115.7858,10766.0
2020-02-26 12:50:00,141.04,141.22,140.8,140.82,10392.0,115.8269,115.9747,115.6298,115.6462,10392.0
2020-02-26 12:55:00,140.82,140.97,140.67,140.87,12684.0,115.6462,115.7694,115.523,115.6873,12684.0
2020-02-26 13:00:00,140.92,141.04,140.83,141.0,6886.0,115.7283,115.8269,115.6544,115.794,6886.0
2020-02-26 13:05:00,141.01,141.06,140.52,140.6,14179.0,115.8022,115.8433,115.3998,115.4655,14179.0
2020-02-26 13:10:00,140.55,140.71,140.39,140.45,8247.0,115.4245,115.5559,115.2931,115.3423,8247.0
2020-02-26 13:15:00,140.49,140.65,140.39,140.58,6182.0,115.3752,115.5066,115.2931,115.4491,6182.0
2020-02-26 13:20:00,140.6,140.71,140.51,140.53,7227.0,115.4655,115.5559,115.3916,115.408,7227.0
2020-02-26 13:25:00,140.54,140.87,140.51,140.79,7603.0,115.4163,115.6873,115.3916,115.6216,7603.0
2020-02-26 13:30:00,140.78,140.8,139.96,139.96,9139.0,115.6134,115.6298,114.9399,114.9399,9139.0
2020-02-26 13:35:00,140.01,140.06,139.48,139.48,9746.0,114.981,115.0221,114.5457,114.5457,9746.0
2020-02-26 13:40:00,139.43,139.64,139.22,139.47,8745.0,114.5047,114.6771,114.3322,114.5375,8745.0
2020-02-26 13:45:00,139.29,140.17,139.29,139.9,12387.0,114.3897,115.1124,114.3897,114.8907,12387.0
2020-02-26 13:50:00,139.85,139.95,139.58,139.65,22676.0,114.8496,114.9317,114.6279,114.6854,22676.0
2020-02-26 13:55:00,139.64,139.64,139.27,139.33,15988.0,114.6771,114.6771,114.3733,114.4226,15988.0
2020-02-26 14:00:00,139.42,139.98,139.2,139.7,21637.0,114.4965,114.9564,114.3158,114.7264,21637.0
2020-02-26 14:05:00,139.7,140.12,139.7,139.75,9857.0,114.7264,115.0713,114.7264,114.7675,9857.0
2020-02-26 14:10:00,139.76,139.95,139.42,139.95,10091.0,114.7757,114.9317,114.4965,114.9317,10091.0
2020-02-26 14:15:00,140.01,140.01,139.31,139.39,9278.0,114.981,114.981,114.4061,114.4718,9278.0
2020-02-26 14:20:00,139.35,139.8,139.25,139.75,5627.0,114.439,114.8085,114.3569,114.7675,5627.0
2020-02-26 14:25:00,139.83,140.1,139.67,139.74,21732.0,114.8332,115.0549,114.7018,114.7593,21732.0
2020-02-26 14:30:00,139.77,139.94,139.38,139.59,17348.0,114.7839,114.9235,114.4636,114.6361,17348.0
2020-02-26 14:35:00,139.62,140.08,139.6,139.72,18476.0,114.6607,115.0385,114.6443,114.7428,18476.0
2020-02-26 14:40:00,139.75,139.76,139.19,139.27,15747.0,114.7675,114.7757,114.3076,114.3733,15747.0
2020-02-26 14:45:00,139.38,139.58,139.11,139.34,17915.0,114.4636,114.6279,114.2419,114.4308,17915.0
2020-02-26 14:50:00,139.32,139.32,139.02,139.16,14386.0,114.4144,114.4144,114.168,114.283,14386.0
2020-02-26 14:55:00,139.12,139.33,138.76,138.76,14540.0,114.2501,114.4226,113.9545,113.9545,14540.0
2020-02-26 15:00:00,138.83,139.3,138.79,139.04,13904.0,114.0119,114.3979,113.9791,114.1844,13904.0
2020-02-26 15:05:00,139.1,139.13,138.76,139.08,12736.0,114.2337,114.2583,113.9545,114.2173,12736.0
2020-02-26 15:10:00,139.21,139.58,139.17,139.38,7749.0,114.324,114.6279,114.2912,114.4636,7749.0
2020-02-26 15:15:00,139.41,139.89,139.41,139.6,26950.0,114.4883,114.8825,114.4883,114.6443,26950.0
2020-02-26 15:20:00,139.57,139.68,139.04,139.13,11934.0,114.6197,114.71,114.1844,114.2583,11934.0
2020-02-26 15:25:00,139.17,139.23,138.87,139.09,16350.0,114.2912,114.3404,114.0448,114.2255,16350.0
2020-02-26 15:30:00,139.17,139.3,138.9,138.93,29909.0,114.2912,114.3979,114.0694,114.0941,29909.0
2020-02-26 15:35:00,139.0,139.26,138.95,139.23,36348.0,114.1516,114.3651,114.1105,114.3404,36348.0
2020-02-26 15:40:00,139.24,139.27,138.91,139.17,28164.0,114.3487,114.3733,114.0776,114.2912,28164.0
2020-02-26 15:45:00,139.17,139.26,138.88,138.95,33214.0,114.2912,114.3651,114.053,114.1105,33214.0
2020-02-26 15:50:00,138.96,139.25,138.91,139.05,69094.0,114.1187,114.3569,114.0776,114.1926,69094.0
2020-02-26 15:55:00,139.03,139.15,138.68,138.71,178310.0,114.1762,114.2747,113.8888,113.9134,178310.0
2020-02-27 09:30:00,136.01,136.19,134.65,135.11,76253.0,111.6961,111.8439,110.5792,110.957,76253.0
2020-02-27 09:35:00,135.11,136.19,135.0,135.89,46396.0,110.957,111.8439,110.8666,111.5975,46396.0
2020-02-27 09:40:00,135.88,136.06,134.38,134.5,16800.0,111.5893,111.7371,110.3575,110.456,16800.0
2020-02-27 09:45:00,134.38,134.74,134.13,134.7,31699.0,110.3575,110.6531,110.1521,110.6202,31699.0
2020-02-27 09:50:00,134.62,135.16,134.6,134.98,26365.0,110.5546,110.998,110.5381,110.8502,26365.0
2020-02-27 09:55:00,135.04,135.21,134.5,134.5,38832.0,110.8995,111.0391,110.456,110.456,38832.0
2020-02-27 10:00:00,134.55,134.87,134.18,134.74,27565.0,110.4971,110.7599,110.1932,110.6531,27565.0
2020-02-27 10:05:00,134.76,135.0,134.53,134.58,21095.0,110.6695,110.8666,110.4806,110.5217,21095.0
2020-02-27 10:10:00,134.51,134.68,134.17,134.61,28389.0,110.4642,110.6038,110.185,110.5463,28389.0
2020-02-27 10:15:00,134.57,134.57,134.15,134.28,36482.0,110.5135,110.5135,110.1686,110.2753,36482.0
2020-02-27 10:20:00,134.35,134.36,133.7,133.92,47751.0,110.3328,110.341,109.799,109.9797,47751.0
2020-02-27 10:25:00,133.91,133.92,133.51,133.69,31636.0,109.9715,109.9797,109.643,109.7908,31636.0
2020-02-27 10:30:00,133.59,133.66,132.57,132.57,33349.0,109.7087,109.7662,108.871,108.871,33349.0
2020-02-27 10:35:00,132.74,133.32,132.64,133.31,37200.0,109.0106,109.4869,108.9285,109.4787,37200.0
2020-02-27 10:40:00,133.27,133.36,132.56,132.56,28263.0,109.4459,109.5198,108.8628,108.8628,28263.0
2020-02-27 10:45:00,132.55,133.14,132.54,132.94,45109.0,108.8546,109.3391,108.8464,109.1749,45109.0
2020-02-27 10:50:00,132.91,133.38,132.9,133.1,48936.0,109.1502,109.5362,109.142,109.3063,48936.0
2020-02-27 10:55:00,133.16,133.8,132.91,133.79,41786.0,109.3555,109.8811,109.1502,109.8729,41786.0
2020-02-27 11:00:00,133.75,134.21,133.72,134.06,21310.0,109.8401,110.2178,109.8154,110.0947,21310.0
2020-02-27 11:05:00,133.99,134.81,133.88,134.76,25105.0,110.0372,110.7106,109.9468,110.6695,25105.0
2020-02-27 11:10:00,134.78,134.93,134.48,134.79,36189.0,110.6859,110.8091,110.4396,110.6942,36189.0
2020-02-27 11:15:00,134.86,134.94,134.54,134.67,16068.0,110.7516,110.8173,110.4889,110.5956,16068.0
2020-02-27 11:20:00,134.74,134.83,134.37,134.39,14077.0,110.6531,110.727,110.3492,110.3657,14077.0
2020-02-27 11:25:00,134.4,134.45,134.02,134.08,23338.0,110.3739,110.4149,110.0618,110.1111,23338.0
2020-02-27 11:30:00,134.05,134.33,133.89,134.0,25382.0,110.0864,110.3164,109.955,110.0454,25382.0
2020-02-27 11:35:00,133.92,134.19,133.52,133.71,17636.0,109.9797,110.2014,109.6512,109.8072,17636.0
2020-02-27 11:40:00,133.71,134.21,133.68,133.83,16469.0,109.8072,110.2178,109.7826,109.9058,16469.0
2020-02-27 11:45:00,133.83,134.3,133.48,134.2,14285.0,109.9058,110.2918,109.6183,110.2096,14285.0
2020-02-27 11:50:00,134.2,134.28,134.04,134.2,21375.0,110.2096,110.2753,110.0782,110.2096,21375.0
2020-02-27 11:55:00,134.17,134.58,134.05,134.43,53466.0,110.185,110.5217,110.0864,110.3985,53466.0
2020-02-27 12:00:00,134.41,134.73,134.29,134.49,40590.0,110.3821,110.6449,110.2835,110.4478,40590.0
2020-02-27 12:05:00,134.48,134.81,134.37,134.74,49167.0,110.4396,110.7106,110.3492,110.6531,49167.0
2020-02-27 12:10:00,134.78,136.19,134.78,136.19,76509.0,110.6859,111.8439,110.6859,111.8439,76509.0
2020-02-27 12:15:00,136.23,136.23,135.69,136.16,30116.0,111.8767,111.8767,111.4333,111.8193,30116.0
2020-02-27 12:20:00,136.14,136.14,135.3,135.43,48399.0,111.8028,111.8028,111.113,111.2198,48399.0
2020-02-27 12:25:00,135.45,135.63,135.33,135.5,30446.0,111.2362,111.384,111.1376,111.2772,30446.0
2020-02-27 12:30:00,135.5,136.27,135.43,136.21,38013.0,111.2772,111.9096,111.2198,111.8603,38013.0
2020-02-27 12:35:00,136.31,136.81,136.3,136.72,53782.0,111.9424,112.3531,111.9342,112.2791,53782.0
2020-02-27 12:40:00,136.68,136.73,136.07,136.07,21715.0,112.2463,112.2874,111.7453,111.7453,21715.0
2020-02-27 12:45:00,136.07,136.35,135.94,136.25,21142.0,111.7453,111.9753,111.6386,111.8932,21142.0
2020-02-27 12:50:00,136.25,136.29,135.82,135.87,33590.0,111.8932,111.926,111.54,111.5811,33590.0
2020-02-27 12:55:00,135.95,136.12,135.45,135.45,17953.0,111.6468,111.7864,111.2362,111.2362,17953.0
2020-02-27 13:00:00,135.45,135.85,135.2,135.74,19760.0,111.2362,111.5647,111.0309,111.4743,19760.0
2020-02-27 13:05:00,135.72,135.96,135.59,135.93,21597.0,111.4579,111.655,111.3511,111.6304,21597.0
2020-02-27 13:10:00,135.93,136.3,135.81,136.15,16813.0,111.6304,111.9342,111.5318,111.811,16813.0
2020-02-27 13:15:00,136.12,136.17,135.54,135.65,20553.0,111.7864,111.8275,111.3101,111.4004,20553.0
2020-02-27 13:20:00,135.62,135.87,135.3,135.32,21958.0,111.3758,111.5811,111.113,111.1294,21958.0
2020-02-27 13:25:00,135.3,135.59,134.94,135.09,19821.0,111.113,111.3511,110.8173,110.9405,19821.0
2020-02-27 13:30:00,135.09,135.16,134.88,134.92,16861.0,110.9405,110.998,110.7681,110.8009,16861.0
2020-02-27 13:35:00,134.9,134.92,134.25,134.43,19289.0,110.7845,110.8009,110.2507,110.3985,19289.0
2020-02-27 13:40:00,134.43,134.53,133.18,133.35,28561.0,110.3985,110.4806,109.372,109.5116,28561.0
2020-02-27 13:45:00,133.45,134.12,133.44,133.91,21415.0,109.5937,110.1439,109.5855,109.9715,21415.0
2020-02-27 13:50:00,133.92,134.61,133.72,134.53,12158.0,109.9797,110.5463,109.8154,110.4806,12158.0
2020-02-27 13:55:00,134.51,134.66,133.55,133.69,20352.0,110.4642,110.5874,109.6758,109.7908,20352.0
2020-02-27 14:00:00,133.61,133.89,133.47,133.87,22506.0,109.7251,109.955,109.6101,109.9386,22506.0
2020-02-27 14:05:00,133.87,133.96,133.36,133.5,13205.0,109.9386,110.0125,109.5198,109.6348,13205.0
2020-02-27 14:10:00,133.44,133.74,133.32,133.6,11042.0,109.5855,109.8319,109.4869,109.7169,11042.0
2020-02-27 14:15:00,133.65,133.86,133.19,133.21,15950.0,109.758,109.9304,109.3802,109.3966,15950.0
2020-02-27 14:20:00,133.2,133.64,133.16,133.51,11652.0,109.3884,109.7497,109.3555,109.643,11652.0
2020-02-27 14:25:00,133.56,134.1,133.44,133.99,34291.0,109.684,110.1275,109.5855,110.0372,34291.0
2020-02-27 14:30:00,133.9,133.96,133.53,133.75,24764.0,109.9633,110.0125,109.6594,109.8401,24764.0
2020-02-27 14:35:00,133.62,134.01,133.58,133.84,14409.0,109.7333,110.0536,109.7005,109.914,14409.0
2020-02-27 14:40:00,133.86,134.31,133.79,134.28,34513.0,109.9304,110.3,109.8729,110.2753,34513.0
2020-02-27 14:45:00,134.27,134.28,133.96,134.23,12859.0,110.2671,110.2753,110.0125,110.2343,12859.0
2020-02-27 14:50:00,134.31,134.36,134.16,134.19,25676.0,110.3,110.341,110.1768,110.2014,25676.0
2020-02-27 14:55:00,134.19,134.23,133.84,134.02,18557.0,110.2014,110.2343,109.914,110.0618,18557.0
2020-02-27 15:00:00,133.95,133.96,133.39,133.56,24275.0,110.0043,110.0125,109.5444,109.684,24275.0
2020-02-27 15:05:00,133.59,134.05,133.44,134.02,17536.0,109.7087,110.0864,109.5855,110.0618,17536.0
2020-02-27 15:10:00,134.01,134.22,133.86,133.9,10126.0,110.0536,110.2261,109.9304,109.9633,10126.0
2020-02-27 15:15:00,133.81,133.9,133.5,133.57,11113.0,109.8894,109.9633,109.6348,109.6923,11113.0
2020-02-27 15:20:00,133.57,133.62,133.37,133.46,12714.0,109.6923,109.7333,109.528,109.6019,12714.0
2020-02-27 15:25:00,133.48,133.64,132.97,132.98,10724.0,109.6183,109.7497,109.1995,109.2077,10724.0
2020-02-27 15:30:00,133.03,133.12,132.72,132.95,35289.0,109.2488,109.3227,108.9942,109.1831,35289.0
2020-02-27 15:35:00,132.87,132.97,132.5,132.5,21297.0,109.1174,109.1995,108.8135,108.8135,21297.0
2020-02-27 15:40:00,132.57,132.58,132.02,132.02,46003.0,108.871,108.8792,108.4193,108.4193,46003.0
2020-02-27 15:45:00,132.02,132.53,131.99,132.34,45879.0,108.4193,108.8382,108.3947,108.6821,45879.0
2020-02-27 15:50:00,132.3,132.36,131.15,131.34,74298.0,108.6493,108.6986,107.7049,107.8609,74298.0
2020-02-27 15:55:00,131.3,131.41,130.53,130.54,168915.0,107.8281,107.9184,107.1957,107.2039,168915.0
2020-02-28 09:30:00,126.31,127.51,125.04,127.18,88554.0,103.7301,104.7156,102.6871,104.4446,88554.0
2020-02-28 09:35:00,127.1,127.95,126.86,127.22,44497.0,104.3789,105.0769,104.1818,104.4774,44497.0
2020-02-28 09:40:00,127.23,127.45,126.0,126.0,32026.0,104.4856,104.6663,103.4755,103.4755,32026.0
2020-02-28 09:45:00,125.97,126.64,125.49,125.49,30970.0,103.4509,104.0011,103.0567,103.0567,30970.0
2020-02-28 09:50:00,125.44,125.97,124.82,124.9,32137.0,103.0156,103.4509,102.5065,102.5722,32137.0
2020-02-28 09:55:00,124.86,124.98,123.77,124.3,61069.0,102.5393,102.6379,101.6442,102.0794,61069.0
2020-02-28 10:00:00,124.32,124.65,123.54,123.66,46309.0,102.0958,102.3668,101.4553,101.5538,46309.0
2020-02-28 10:05:00,123.73,125.02,123.61,124.72,134908.0,101.6113,102.6707,101.5128,102.4243,134908.0
2020-02-28 10:10:00,124.58,124.71,124.21,124.57,26409.0,102.3094,102.4161,102.0055,102.3011,26409.0
2020-02-28 10:15:00,124.69,125.74,124.59,125.47,29809.0,102.3997,103.262,102.3176,103.0403,29809.0
2020-02-28 10:20:00,125.64,125.66,124.47,124.76,35522.0,103.1799,103.1963,102.219,102.4572,35522.0
2020-02-28 10:25:00,124.87,125.51,124.17,124.3,31848.0,102.5475,103.0731,101.9727,102.0794,31848.0
2020-02-28 10:30:00,124.13,125.05,124.09,124.81,35471.0,101.9398,102.6953,101.907,102.4982,35471.0
2020-02-28 10:35:00,124.92,125.15,124.33,124.53,31481.0,102.5886,102.7775,102.1041,102.2683,31481.0
2020-02-28 10:40:00,124.63,124.9,124.37,124.45,21767.0,102.3504,102.5722,102.1369,102.2026,21767.0
2020-02-28 10:45:00,124.55,124.9,124.06,124.3,22720.0,102.2847,102.5722,101.8823,102.0794,22720.0
2020-02-28 10:50:00,124.32,125.98,124.29,125.96,17824.0,102.0958,103.4591,102.0712,103.4427,17824.0
2020-02-28 10:55:00,125.94,125.94,125.24,125.64,22155.0,103.4262,103.4262,102.8514,103.1799,22155.0
2020-02-28 11:00:00,125.56,125.61,124.74,125.15,28701.0,103.1142,103.1552,102.4408,102.7775,28701.0
2020-02-28 11:05:00,125.0,125.01,124.39,124.61,15244.0,102.6543,102.6625,102.1533,102.334,15244.0
2020-02-28 11:10:00,124.65,125.39,124.58,125.0,30156.0,102.3668,102.9746,102.3094,102.6543,30156.0
2020-02-28 11:15:00,124.94,125.64,124.91,125.61,23593.0,102.605,103.1799,102.5804,103.1552,23593.0
2020-02-28 11:20:00,125.63,125.76,125.07,125.38,34161.0,103.1717,103.2784,102.7118,102.9663,34161.0
2020-02-28 11:25:00,125.41,125.53,125.0,125.5,17812.0,102.991,103.0895,102.6543,103.0649,17812.0
2020-02-28 11:30:00,125.59,126.22,125.41,125.71,26623.0,103.1388,103.6562,102.991,103.2374,26623.0
2020-02-28 11:35:00,125.77,126.51,125.53,126.51,46192.0,103.2866,103.8943,103.0895,103.8943,46192.0
2020-02-28 11:40:00,126.36,127.64,126.22,127.35,29024.0,103.7712,104.8223,103.6562,104.5842,29024.0
2020-02-28 11:45:00,127.16,127.21,126.17,126.39,25348.0,104.4281,104.4692,103.6151,103.7958,25348.0
2020-02-28 11:50:00,126.55,126.85,125.57,125.63,31358.0,103.9272,104.1736,103.1224,103.1717,31358.0
2020-02-28 11:55:00,125.6,125.94,125.35,125.66,37662.0,103.147,103.4262,102.9417,103.1963,37662.0
2020-02-28 12:00:00,125.65,125.69,124.87,125.4,16865.0,103.1881,103.2209,102.5475,102.9828,16865.0
2020-02-28 12:05:00,125.39,125.84,125.26,125.35,16186.0,102.9746,103.3441,102.8678,102.9417,16186.0
2020-02-28 12:10:00,125.49,125.51,125.04,125.19,17531.0,103.0567,103.0731,102.6871,102.8103,17531.0
2020-02-28 12:15:00,125.18,125.56,124.91,125.43,17635.0,102.8021,103.1142,102.5804,103.0074,17635.0
2020-02-28 12:20:00,125.45,125.93,125.45,125.48,20179.0,103.0238,103.418,103.0238,103.0485,20179.0
2020-02-28 12:25:00,125.47,126.1,125.41,126.09,15425.0,103.0403,103.5576,102.991,103.5494,15425.0
2020-02-28 12:30:00,126.28,126.58,126.09,126.36,14993.0,103.7055,103.9518,103.5494,103.7712,14993.0
2020-02-28 12:35:00,126.39,126.68,126.01,126.53,14057.0,103.7958,104.034,103.4837,103.9108,14057.0
2020-02-28 12:40:00,126.46,126.9,126.19,126.24,13769.0,103.8533,104.2146,103.6315,103.6726,13769.0
2020-02-28 12:45:00,126.26,126.3,125.64,125.97,12826.0,103.689,103.7219,103.1799,103.4509,12826.0
2020-02-28 12:50:00,125.95,126.46,125.82,126.31,12825.0,103.4344,103.8533,103.3277,103.7301,12825.0
2020-02-28 12:55:00,126.46,127.03,126.33,126.94,10707.0,103.8533,104.3214,103.7465,104.2475,10707.0
2020-02-28 13:00:00,126.95,127.05,126.29,126.31,11640.0,104.2557,104.3378,103.7137,103.7301,11640.0
2020-02-28 13:05:00,126.38,126.88,126.38,126.64,15138.0,103.7876,104.1982,103.7876,104.0011,15138.0
2020-02-28 13:10:00,126.65,126.65,125.84,125.92,24934.0,104.0093,104.0093,103.3441,103.4098,24934.0
2020-02-28 13:15:00,125.72,126.86,125.72,126.62,26552.0,103.2456,104.1818,103.2456,103.9847,26552.0
2020-02-28 13:20:00,126.59,126.93,126.18,126.43,41025.0,103.96,104.2393,103.6233,103.8286,41025.0
2020-02-28 13:25:00,126.45,126.98,126.35,126.35,28098.0,103.8451,104.2803,103.7629,103.7629,28098.0
2020-02-28 13:30:00,126.24,126.26,125.58,125.63,37731.0,103.6726,103.689,103.1306,103.1717,37731.0
2020-02-28 13:35:00,125.51,125.65,125.27,125.46,20656.0,103.0731,103.1881,102.876,103.032,20656.0
2020-02-28 13:40:00,125.42,125.68,125.06,125.27,18504.0,102.9992,103.2127,102.7036,102.876,18504.0
2020-02-28 13:45:00,125.28,125.28,124.46,124.9,29830.0,102.8842,102.8842,102.2108,102.5722,29830.0
2020-02-28 13:50:00,124.97,125.0,124.63,124.91,30550.0,102.6296,102.6543,102.3504,102.5804,30550.0
2020-02-28 13:55:00,124.99,125.46,124.64,125.1,30452.0,102.6461,103.032,102.3586,102.7364,30452.0
2020-02-28 14:00:00,125.04,125.04,123.99,123.99,20544.0,102.6871,102.6871,101.8248,101.8248,20544.0
2020-02-28 14:05:00,124.04,124.09,123.61,123.8,24501.0,101.8659,101.907,101.5128,101.6688,24501.0
2020-02-28 14:10:00,123.87,124.24,123.79,123.92,36297.0,101.7263,102.0301,101.6606,101.7673,36297.0
2020-02-28 14:15:00,124.03,124.45,123.85,124.42,21116.0,101.8577,102.2026,101.7099,102.178,21116.0
2020-02-28 14:20:00,124.25,124.81,123.89,124.28,32615.0,102.0384,102.4982,101.7427,102.063,32615.0
2020-02-28 14:25:00,124.37,124.48,124.03,124.48,21842.0,102.1369,102.2272,101.8577,102.2272,21842.0
2020-02-28 14:30:00,124.43,125.57,124.25,125.22,34113.0,102.1862,103.1224,102.0384,102.8349,34113.0
2020-02-28 14:35:00,125.21,125.28,124.7,124.81,11794.0,102.8267,102.8842,102.4079,102.4982,11794.0
2020-02-28 14:40:00,124.77,126.36,124.77,126.34,17164.0,102.4654,103.7712,102.4654,103.7547,17164.0
2020-02-28 14:45:00,126.24,126.48,125.39,125.8,21176.0,103.6726,103.8697,102.9746,103.3113,21176.0
2020-02-28 14:50:00,125.86,126.07,125.24,125.42,18917.0,103.3605,103.533,102.8514,102.9992,18917.0
2020-02-28 14:55:00,125.33,125.43,124.68,124.9,18887.0,102.9253,103.0074,102.3915,102.5722,18887.0
2020-02-28 15:00:00,124.9,125.06,124.24,124.25,27426.0,102.5722,102.7036,102.0301,102.0384,27426.0
2020-02-28 15:05:00,124.21,124.29,123.71,124.06,23295.0,102.0055,102.0712,101.5949,101.8823,23295.0
2020-02-28 15:10:00,124.01,124.26,123.76,124.08,28413.0,101.8413,102.0466,101.6359,101.8987,28413.0
2020-02-28 15:15:00,124.02,124.94,124.01,124.84,60252.0,101.8495,102.605,101.8413,102.5229,60252.0
2020-02-28 15:20:00,124.87,124.93,123.86,123.91,100796.0,102.5475,102.5968,101.7181,101.7591,100796.0
2020-02-28 15:25:00,123.91,124.15,123.07,123.15,107441.0,101.7591,101.9562,101.0693,101.135,107441.0
2020-02-28 15:30:00,123.13,123.94,123.1,123.4,47323.0,101.1186,101.7838,101.0939,101.3403,47323.0
2020-02-28 15:35:00,123.28,123.57,123.11,123.36,32389.0,101.2418,101.4799,101.1021,101.3075,32389.0
2020-02-28 15:40:00,123.38,123.43,122.55,122.55,66417.0,101.3239,101.3649,100.6423,100.6423,66417.0
2020-02-28 15:45:00,122.57,124.17,122.56,124.01,108431.0,100.6587,101.9727,100.6505,101.8413,108431.0
2020-02-28 15:50:00,124.08,124.97,123.76,124.89,185242.0,101.8987,102.6296,101.6359,102.5639,185242.0
2020-02-28 15:55:00,124.84,126.38,124.67,126.38,265805.0,102.5229,103.7876,102.3833,103.7876,265805.0
2020-03-02 09:30:00,126.82,127.37,125.81,126.09,87158.0,104.1489,104.6006,103.3195,103.5494,87158.0
2020-03-02 09:35:00,126.09,126.17,125.58,125.64,49213.0,103.5494,103.6151,103.1306,103.1799,49213.0
2020-03-02 09:40:00,125.73,126.42,125.67,125.9,32173.0,103.2538,103.8204,103.2045,103.3934,32173.0
2020-03-02 09:45:00,125.9,126.41,125.69,126.04,23912.0,103.3934,103.8122,103.2209,103.5084,23912.0
2020-03-02 09:50:00,125.87,126.11,125.52,125.83,40099.0,103.3688,103.5658,103.0813,103.3359,40099.0
2020-03-02 09:55:00,125.86,126.04,125.5,125.52,31084.0,103.3605,103.5084,103.0649,103.0813,31084.0
2020-03-02 10:00:00,125.64,125.88,125.46,125.49,28751.0,103.1799,103.377,103.032,103.0567,28751.0
2020-03-02 10:05:00,125.51,125.51,124.65,124.71,20973.0,103.0731,103.0731,102.3668,102.4161,20973.0
2020-03-02 10:10:00,124.79,125.86,124.68,125.82,19644.0,102.4818,103.3605,102.3915,103.3277,19644.0
2020-03-02 10:15:00,125.89,125.89,125.21,125.41,25600.0,103.3852,103.3852,102.8267,102.991,25600.0
2020-03-02 10:20:00,125.39,125.39,124.86,124.9,16279.0,102.9746,102.9746,102.5393,102.5722,16279.0
2020-03-02 10:25:00,124.96,125.47,124.9,125.39,22739.0,102.6214,103.0403,102.5722,102.9746,22739.0
2020-03-02 10:30:00,125.48,125.7,125.01,125.56,28174.0,103.0485,103.2291,102.6625,103.1142,28174.0
2020-03-02 10:35:00,125.49,126.26,125.49,126.26,23668.0,103.0567,103.689,103.0567,103.689,23668.0
2020-03-02 10:40:00,126.24,126.39,126.02,126.3,27975.0,103.6726,103.7958,103.4919,103.7219,27975.0
2020-03-02 10:45:00,126.23,126.83,126.2,126.83,25622.0,103.6644,104.1571,103.6398,104.1571,25622.0
2020-03-02 10:50:00,126.77,127.51,126.77,127.34,18281.0,104.1079,104.7156,104.1079,104.576,18281.0
2020-03-02 10:55:00,127.35,127.74,127.09,127.2,17785.0,104.5842,104.9045,104.3707,104.461,17785.0
2020-03-02 11:00:00,127.09,127.44,126.94,127.05,14709.0,104.3707,104.6581,104.2475,104.3378,14709.0
2020-03-02 11:05:00,127.02,127.22,126.58,126.76,18171.0,104.3132,104.4774,103.9518,104.0996,18171.0
2020-03-02 11:10:00,126.74,128.0,126.65,128.0,19718.0,104.0832,105.118,104.0093,105.118,19718.0
2020-03-02 11:15:00,127.94,128.32,127.6,127.68,39704.0,105.0687,105.3808,104.7895,104.8552,39704.0
2020-03-02 11:20:00,127.8,128.27,127.8,128.04,13861.0,104.9537,105.3397,104.9537,105.1508,13861.0
2020-03-02 11:25:00,128.04,128.44,128.04,128.22,13817.0,105.1508,105.4793,105.1508,105.2987,13817.0
2020-03-02 11:30:00,128.26,128.53,128.06,128.2,17504.0,105.3315,105.5532,105.1673,105.2822,17504.0
2020-03-02 11:35:00,128.11,128.72,128.05,128.58,16381.0,105.2083,105.7093,105.159,105.5943,16381.0
2020-03-02 11:40:00,128.57,128.63,128.28,128.63,10185.0,105.5861,105.6354,105.3479,105.6354,10185.0
2020-03-02 11:45:00,128.69,128.7,128.24,128.5,14485.0,105.6846,105.6928,105.3151,105.5286,14485.0
2020-03-02 11:50:00,128.49,129.06,128.39,129.04,14189.0,105.5204,105.9885,105.4383,105.9721,14189.0
2020-03-02 11:55:00,129.09,129.31,128.76,128.84,16023.0,106.0131,106.1938,105.7421,105.8078,16023.0
2020-03-02 12:00:00,128.88,129.32,128.84,129.09,15407.0,105.8407,106.202,105.8078,106.0131,15407.0
2020-03-02 12:05:00,129.06,129.31,129.0,129.01,10205.0,105.9885,106.1938,105.9392,105.9474,10205.0
2020-03-02 12:10:00,129.05,129.06,128.87,128.98,12470.0,105.9803,105.9885,105.8325,105.9228,12470.0
2020-03-02 12:15:00,128.96,128.96,128.35,128.41,29379.0,105.9064,105.9064,105.4054,105.4547,29379.0
2020-03-02 12:20:00,128.39,128.47,128.06,128.09,25902.0,105.4383,105.504,105.1673,105.1919,25902.0
2020-03-02 12:25:00,128.04,128.33,128.0,128.09,23826.0,105.1508,105.389,105.118,105.1919,23826.0
2020-03-02 12:30:00,128.1,128.67,128.09,128.56,24860.0,105.2001,105.6682,105.1919,105.5779,24860.0
2020-03-02 12:35:00,128.65,129.02,128.65,128.79,11676.0,105.6518,105.9556,105.6518,105.7668,11676.0
2020-03-02 12:40:00,128.84,128.92,128.47,128.73,9704.0,105.8078,105.8735,105.504,105.7175,9704.0
2020-03-02 12:45:00,128.75,129.04,128.75,128.93,12297.0,105.7339,105.9721,105.7339,105.8817,12297.0
2020-03-02 12:50:00,129.03,129.36,128.95,129.28,11167.0,105.9639,106.2349,105.8982,106.1692,11167.0
2020-03-02 12:55:00,129.36,129.49,129.22,129.49,7815.0,106.2349,106.3416,106.1199,106.3416,7815.0
2020-03-02 13:00:00,129.49,129.59,129.31,129.57,11183.0,106.3416,106.4237,106.1938,106.4073,11183.0
2020-03-02 13:05:00,129.53,129.54,128.91,129.04,15082.0,106.3745,106.3827,105.8653,105.9721,15082.0
2020-03-02 13:10:00,129.1,129.26,128.98,129.16,12043.0,106.0213,106.1527,105.9228,106.0706,12043.0
2020-03-02 13:15:00,129.22,129.22,128.59,128.72,9323.0,106.1199,106.1199,105.6025,105.7093,9323.0
2020-03-02 13:20:00,128.73,128.78,128.51,128.58,7945.0,105.7175,105.7585,105.5368,105.5943,7945.0
2020-03-02 13:25:00,128.65,128.65,128.05,128.36,15238.0,105.6518,105.6518,105.159,105.4136,15238.0
2020-03-02 13:30:00,128.39,128.52,128.07,128.36,10785.0,105.4383,105.545,105.1755,105.4136,10785.0
2020-03-02 13:35:00,128.35,128.87,128.29,128.8,6408.0,105.4054,105.8325,105.3561,105.775,6408.0
2020-03-02 13:40:00,128.9,128.99,128.82,128.9,6335.0,105.8571,105.931,105.7914,105.8571,6335.0
2020-03-02 13:45:00,128.9,129.05,128.53,128.64,11572.0,105.8571,105.9803,105.5532,105.6436,11572.0
2020-03-02 13:50:00,128.64,128.84,128.25,128.25,8897.0,105.6436,105.8078,105.3233,105.3233,8897.0
2020-03-02 13:55:00,128.33,128.9,128.29,128.9,5389.0,105.389,105.8571,105.3561,105.8571,5389.0
2020-03-02 14:00:00,128.89,129.07,128.76,128.93,17615.0,105.8489,105.9967,105.7421,105.8817,17615.0
2020-03-02 14:05:00,128.88,129.19,128.74,129.19,38838.0,105.8407,106.0952,105.7257,106.0952,38838.0
2020-03-02 14:10:00,129.16,129.21,128.95,129.18,17361.0,106.0706,106.1117,105.8982,106.087,17361.0
2020-03-02 14:15:00,129.15,129.23,128.94,129.04,9905.0,106.0624,106.1281,105.8899,105.9721,9905.0
2020-03-02 14:20:00,129.09,129.22,128.81,128.86,14352.0,106.0131,106.1199,105.7832,105.8242,14352.0
2020-03-02 14:25:00,128.86,129.09,128.65,128.75,21689.0,105.8242,106.0131,105.6518,105.7339,21689.0
2020-03-02 14:30:00,128.72,128.84,128.39,128.39,20156.0,105.7093,105.8078,105.4383,105.4383,20156.0
2020-03-02 14:35:00,128.44,128.44,127.76,127.76,16802.0,105.4793,105.4793,104.9209,104.9209,16802.0
2020-03-02 14:40:00,127.68,127.68,127.19,127.37,14100.0,104.8552,104.8552,104.4528,104.6006,14100.0
2020-03-02 14:45:00,127.31,127.73,127.2,127.63,11173.0,104.5513,104.8962,104.461,104.8141,11173.0
2020-03-02 14:50:00,127.63,128.02,127.29,127.99,13471.0,104.8141,105.1344,104.5349,105.1098,13471.0
2020-03-02 14:55:00,127.97,128.11,127.43,127.51,11965.0,105.0933,105.2083,104.6499,104.7156,11965.0
2020-03-02 15:00:00,127.5,128.18,127.5,128.09,8167.0,104.7074,105.2658,104.7074,105.1919,8167.0
2020-03-02 15:05:00,128.12,128.52,128.11,128.44,11399.0,105.2165,105.545,105.2083,105.4793,11399.0
2020-03-02 15:10:00,128.39,128.5,128.15,128.37,10585.0,105.4383,105.5286,105.2412,105.4218,10585.0
2020-03-02 15:15:00,128.32,128.65,128.21,128.45,11922.0,105.3808,105.6518,105.2904,105.4875,11922.0
2020-03-02 15:20:00,128.46,129.1,128.46,129.1,8220.0,105.4957,106.0213,105.4957,106.0213,8220.0
2020-03-02 15:25:00,129.09,129.23,128.96,129.0,11195.0,106.0131,106.1281,105.9064,105.9392,11195.0
2020-03-02 15:30:00,129.02,129.3,128.95,129.22,22255.0,105.9556,106.1856,105.8982,106.1199,22255.0
2020-03-02 15:35:00,129.21,129.9,129.21,129.9,21674.0,106.1117,106.6783,106.1117,106.6783,21674.0
2020-03-02 15:40:00,129.87,130.03,129.69,129.76,32448.0,106.6537,106.7851,106.5059,106.5634,32448.0
2020-03-02 15:45:00,129.75,130.86,129.75,130.84,45687.0,106.5551,107.4667,106.5551,107.4503,45687.0
2020-03-02 15:50:00,130.75,132.03,130.75,132.02,63928.0,107.3764,108.4276,107.3764,108.4193,63928.0
2020-03-02 15:55:00,131.99,132.76,131.65,132.71,196187.0,108.3947,109.0271,108.1155,108.986,196187.0
2020-03-03 09:30:00,132.01,132.16,130.44,130.44,75176.0,108.4111,108.5343,107.1218,107.1218,75176.0
2020-03-03 09:35:00,130.4,130.93,129.85,130.93,38995.0,107.0889,107.5242,106.6373,107.5242,38995.0
2020-03-03 09:40:00,130.87,130.98,130.21,130.21,12943.0,107.4749,107.5653,106.9329,106.9329,12943.0
2020-03-03 09:45:00,130.31,130.32,129.33,129.89,25773.0,107.015,107.0232,106.2102,106.6701,25773.0
2020-03-03 09:50:00,129.84,129.97,128.9,129.12,12410.0,106.6291,106.7358,105.8571,106.0378,12410.0
2020-03-03 09:55:00,129.18,129.81,128.9,129.6,20070.0,106.087,106.6044,105.8571,106.432,20070.0
2020-03-03 10:00:00,129.88,133.64,129.88,132.4,38059.0,106.6619,109.7497,106.6619,108.7314,38059.0
2020-03-03 10:05:00,132.34,132.9,130.42,131.18,22486.0,108.6821,109.142,107.1054,107.7295,22486.0
2020-03-03 10:10:00,131.18,131.18,128.69,128.69,30424.0,107.7295,107.7295,105.6846,105.6846,30424.0
2020-03-03 10:15:00,128.71,129.2,127.58,128.56,41572.0,105.7011,106.1035,104.7731,105.5779,41572.0
2020-03-03 10:20:00,128.68,129.92,128.68,129.9,31765.0,105.6764,106.6947,105.6764,106.6783,31765.0
2020-03-03 10:25:00,129.86,130.06,128.97,129.16,26120.0,106.6455,106.8097,105.9146,106.0706,26120.0
2020-03-03 10:30:00,129.16,129.38,128.77,128.91,15447.0,106.0706,106.2513,105.7503,105.8653,15447.0
2020-03-03 10:35:00,128.81,129.19,128.77,128.9,17192.0,105.7832,106.0952,105.7503,105.8571,17192.0
2020-03-03 10:40:00,128.94,129.68,128.84,128.97,28819.0,105.8899,106.4977,105.8078,105.9146,28819.0
2020-03-03 10:45:00,129.23,129.32,128.51,128.92,19473.0,106.1281,106.202,105.5368,105.8735,19473.0
2020-03-03 10:50:00,128.92,129.19,128.73,128.81,35028.0,105.8735,106.0952,105.7175,105.7832,35028.0
2020-03-03 10:55:00,128.85,129.4,128.83,129.31,30053.0,105.816,106.2677,105.7996,106.1938,30053.0
2020-03-03 11:00:00,129.29,129.7,128.53,128.72,13035.0,106.1774,106.5141,105.5532,105.7093,13035.0
2020-03-03 11:05:00,128.6,128.6,127.85,127.89,16585.0,105.6107,105.6107,104.9948,105.0276,16585.0
2020-03-03 11:10:00,127.79,127.94,126.85,127.11,26773.0,104.9455,105.0687,104.1736,104.3871,26773.0
2020-03-03 11:15:00,126.97,127.97,126.97,127.07,24453.0,104.2721,105.0933,104.2721,104.3542,24453.0
2020-03-03 11:20:00,127.09,127.44,126.43,126.44,27561.0,104.3707,104.6581,103.8286,103.8369,27561.0
2020-03-03 11:25:00,126.45,126.66,125.77,126.17,22822.0,103.8451,104.0175,103.2866,103.6151,22822.0
2020-03-03 11:30:00,126.21,126.96,125.85,126.49,70415.0,103.648,104.2639,103.3523,103.8779,70415.0
2020-03-03 11:35:00,126.71,127.41,126.6,127.33,17233.0,104.0586,104.6335,103.9683,104.5678,17233.0
2020-03-03 11:40:00,127.63,127.83,127.18,127.52,8201.0,104.8141,104.9784,104.4446,104.7238,8201.0
2020-03-03 11:45:00,127.72,127.76,127.11,127.11,7053.0,104.888,104.9209,104.3871,104.3871,7053.0
2020-03-03 11:50:00,127.29,128.26,127.26,128.26,7807.0,104.5349,105.3315,104.5103,105.3315,7807.0
2020-03-03 11:55:00,128.26,128.5,127.88,128.37,9757.0,105.3315,105.5286,105.0194,105.4218,9757.0
2020-03-03 12:00:00,128.37,128.41,127.91,128.26,10693.0,105.4218,105.4547,105.0441,105.3315,10693.0
2020-03-03 12:05:00,128.4,128.7,128.31,128.39,40522.0,105.4465,105.6928,105.3726,105.4383,40522.0
2020-03-03 12:10:00,128.39,128.39,127.66,127.66,15758.0,105.4383,105.4383,104.8388,104.8388,15758.0
2020-03-03 12:15:00,127.68,127.8,127.13,127.34,14160.0,104.8552,104.9537,104.4035,104.576,14160.0
2020-03-03 12:20:00,127.23,127.88,127.13,127.88,15526.0,104.4856,105.0194,104.4035,105.0194,15526.0
2020-03-03 12:25:00,128.0,128.01,127.22,127.45,6795.0,105.118,105.1262,104.4774,104.6663,6795.0
2020-03-03 12:30:00,127.45,127.48,127.0,127.11,8219.0,104.6663,104.6909,104.2967,104.3871,8219.0
2020-03-03 12:35:00,127.12,127.53,126.91,127.53,6650.0,104.3953,104.732,104.2228,104.732,6650.0
2020-03-03 12:40:00,127.53,127.54,127.19,127.21,5426.0,104.732,104.7402,104.4528,104.4692,5426.0
2020-03-03 12:45:00,127.47,127.94,127.45,127.73,7346.0,104.6827,105.0687,104.6663,104.8962,7346.0
2020-03-03 12:50:00,127.65,127.66,127.28,127.3,6135.0,104.8305,104.8388,104.5267,104.5431,6135.0
2020-03-03 12:55:00,127.24,127.48,127.09,127.36,13297.0,104.4938,104.6909,104.3707,104.5924,13297.0
2020-03-03 13:00:00,127.24,127.24,126.68,126.75,10680.0,104.4938,104.4938,104.034,104.0914,10680.0
2020-03-03 13:05:00,126.85,127.1,126.7,126.84,9976.0,104.1736,104.3789,104.0504,104.1653,9976.0
2020-03-03 13:10:00,127.1,127.11,126.55,126.67,6425.0,104.3789,104.3871,103.9272,104.0257,6425.0
2020-03-03 13:15:00,126.78,126.93,126.25,126.35,16397.0,104.1161,104.2393,103.6808,103.7629,16397.0
2020-03-03 13:20:00,126.39,126.54,125.98,126.18,17368.0,103.7958,103.919,103.4591,103.6233,17368.0
2020-03-03 13:25:00,126.11,126.35,125.62,126.01,15869.0,103.5658,103.7629,103.1634,103.4837,15869.0
2020-03-03 13:30:00,126.02,126.51,125.59,126.44,12351.0,103.4919,103.8943,103.1388,103.8369,12351.0
2020-03-03 13:35:00,126.44,126.44,125.94,126.14,16731.0,103.8369,103.8369,103.4262,103.5905,16731.0
2020-03-03 13:40:00,126.15,126.2,125.28,125.28,24709.0,103.5987,103.6398,102.8842,102.8842,24709.0
2020-03-03 13:45:00,125.29,125.67,125.29,125.55,14245.0,102.8924,103.2045,102.8924,103.106,14245.0
2020-03-03 13:50:00,125.51,125.58,125.13,125.27,24166.0,103.0731,103.1306,102.761,102.876,24166.0
2020-03-03 13:55:00,125.24,125.68,125.11,125.11,16299.0,102.8514,103.2127,102.7446,102.7446,16299.0
2020-03-03 14:00:00,125.2,125.49,124.79,125.05,16019.0,102.8185,103.0567,102.4818,102.6953,16019.0
2020-03-03 14:05:00,125.08,125.1,124.21,124.23,19420.0,102.72,102.7364,102.0055,102.0219,19420.0
2020-03-03 14:10:00,124.14,125.04,124.05,125.04,48719.0,101.948,102.6871,101.8741,102.6871,48719.0
2020-03-03 14:15:00,125.16,125.16,124.29,124.39,19090.0,102.7857,102.7857,102.0712,102.1533,19090.0
2020-03-03 14:20:00,124.38,125.09,124.18,124.55,32669.0,102.1451,102.7282,101.9809,102.2847,32669.0
2020-03-03 14:25:00,124.61,125.71,124.55,125.6,33766.0,102.334,103.2374,102.2847,103.147,33766.0
2020-03-03 14:30:00,125.61,125.85,125.21,125.65,26328.0,103.1552,103.3523,102.8267,103.1881,26328.0
2020-03-03 14:35:00,125.68,125.68,124.91,124.91,24808.0,103.2127,103.2127,102.5804,102.5804,24808.0
2020-03-03 14:40:00,125.02,125.41,124.76,125.1,23512.0,102.6707,102.991,102.4572,102.7364,23512.0
2020-03-03 14:45:00,125.14,126.11,125.12,125.93,29066.0,102.7693,103.5658,102.7528,103.418,29066.0
2020-03-03 14:50:00,126.03,126.51,125.83,126.43,17492.0,103.5001,103.8943,103.3359,103.8286,17492.0
2020-03-03 14:55:00,126.42,126.52,125.77,126.02,30282.0,103.8204,103.9026,103.2866,103.4919,30282.0
2020-03-03 15:00:00,126.18,126.77,126.0,126.77,28601.0,103.6233,104.1079,103.4755,104.1079,28601.0
2020-03-03 15:05:00,126.63,126.7,125.87,126.14,21550.0,103.9929,104.0504,103.3688,103.5905,21550.0
2020-03-03 15:10:00,126.05,126.9,125.8,126.71,24838.0,103.5166,104.2146,103.3113,104.0586,24838.0
2020-03-03 15:15:00,126.67,127.28,126.54,127.1,16777.0,104.0257,104.5267,103.919,104.3789,16777.0
2020-03-03 15:20:00,127.14,127.15,126.08,126.22,50509.0,104.4117,104.4199,103.5412,103.6562,50509.0
2020-03-03 15:25:00,126.27,127.7,126.27,127.42,20121.0,103.6972,104.8716,103.6972,104.6417,20121.0
2020-03-03 15:30:00,127.37,127.37,126.05,126.25,34406.0,104.6006,104.6006,103.5166,103.6808,34406.0
2020-03-03 15:35:00,126.32,126.45,125.28,125.37,34168.0,103.7383,103.8451,102.8842,102.9581,34168.0
2020-03-03 15:40:00,125.5,126.84,125.37,126.65,51688.0,103.0649,104.1653,102.9581,104.0093,51688.0
2020-03-03 15:45:00,126.71,127.15,126.22,126.28,58195.0,104.0586,104.4199,103.6562,103.7055,58195.0
2020-03-03 15:50:00,125.87,126.14,125.12,125.79,73331.0,103.3688,103.5905,102.7528,103.3031,73331.0
2020-03-03 15:55:00,125.79,126.4,125.19,125.46,126437.0,103.3031,103.804,102.8103,103.032,126437.0
2020-03-04 09:30:00,127.3,128.59,127.11,127.39,78430.0,104.5431,105.6025,104.3871,104.617,78430.0
2020-03-04 09:35:00,127.57,127.71,125.9,126.25,43575.0,104.7648,104.8798,103.3934,103.6808,43575.0
2020-03-04 09:40:00,126.15,126.84,125.65,126.01,28536.0,103.5987,104.1653,103.1881,103.4837,28536.0
2020-03-04 09:45:00,126.01,126.01,125.07,125.08,23040.0,103.4837,103.4837,102.7118,102.72,23040.0
2020-03-04 09:50:00,125.09,125.57,124.97,125.1,47286.0,102.7282,103.1224,102.6296,102.7364,47286.0
2020-03-04 09:55:00,125.04,125.33,124.61,124.92,23608.0,102.6871,102.9253,102.334,102.5886,23608.0
2020-03-04 10:00:00,125.04,126.0,124.96,125.29,43320.0,102.6871,103.4755,102.6214,102.8924,43320.0
2020-03-04 10:05:00,125.25,126.11,124.69,126.05,28595.0,102.8596,103.5658,102.3997,103.5166,28595.0
2020-03-04 10:10:00,126.09,126.38,125.8,126.38,22377.0,103.5494,103.7876,103.3113,103.7876,22377.0
2020-03-04 10:15:00,126.33,126.75,126.07,126.75,10627.0,103.7465,104.0914,103.533,104.0914,10627.0
2020-03-04 10:20:00,126.73,127.05,126.43,126.76,12161.0,104.075,104.3378,103.8286,104.0996,12161.0
2020-03-04 10:25:00,126.82,126.98,126.5,126.55,14572.0,104.1489,104.2803,103.8861,103.9272,14572.0
2020-03-04 10:30:00,126.69,126.74,125.66,125.67,15838.0,104.0422,104.0832,103.1963,103.2045,15838.0
2020-03-04 10:35:00,125.67,125.79,125.09,125.35,15510.0,103.2045,103.3031,102.7282,102.9417,15510.0
2020-03-04 10:40:00,125.3,125.44,125.0,125.4,22135.0,102.9006,103.0156,102.6543,102.9828,22135.0
2020-03-04 10:45:00,125.55,125.57,124.8,125.2,12825.0,103.106,103.1224,102.49,102.8185,12825.0
2020-03-04 10:50:00,125.19,125.49,124.96,124.96,25164.0,102.8103,103.0567,102.6214,102.6214,25164.0
2020-03-04 10:55:00,125.0,125.32,124.85,125.19,15588.0,102.6543,102.9171,102.5311,102.8103,15588.0
2020-03-04 11:00:00,125.33,125.74,125.22,125.22,14022.0,102.9253,103.262,102.8349,102.8349,14022.0
2020-03-04 11:05:00,125.21,125.56,125.06,125.56,19035.0,102.8267,103.1142,102.7036,103.1142,19035.0
2020-03-04 11:10:00,125.6,126.03,125.49,126.03,11714.0,103.147,103.5001,103.0567,103.5001,11714.0
2020-03-04 11:15:00,126.04,126.06,125.71,125.84,31434.0,103.5084,103.5248,103.2374,103.3441,31434.0
2020-03-04 11:20:00,125.89,126.3,125.5,126.29,28183.0,103.3852,103.7219,103.0649,103.7137,28183.0
2020-03-04 11:25:00,126.32,126.61,126.13,126.61,9652.0,103.7383,103.9765,103.5823,103.9765,9652.0
2020-03-04 11:30:00,126.65,126.72,126.36,126.57,12544.0,104.0093,104.0668,103.7712,103.9436,12544.0
2020-03-04 11:35:00,126.64,126.67,126.12,126.2,13152.0,104.0011,104.0257,103.5741,103.6398,13152.0
2020-03-04 11:40:00,126.1,126.24,125.77,126.24,19033.0,103.5576,103.6726,103.2866,103.6726,19033.0
2020-03-04 11:45:00,126.27,126.3,125.64,125.65,9778.0,103.6972,103.7219,103.1799,103.1881,9778.0
2020-03-04 11:50:00,125.74,125.96,125.55,125.69,8335.0,103.262,103.4427,103.106,103.2209,8335.0
2020-03-04 11:55:00,125.66,126.22,125.58,125.88,8781.0,103.1963,103.6562,103.1306,103.377,8781.0
2020-03-04 12:00:00,125.97,126.34,125.97,126.15,15468.0,103.4509,103.7547,103.4509,103.5987,15468.0
2020-03-04 12:05:00,126.2,126.24,125.88,126.06,10067.0,103.6398,103.6726,103.377,103.5248,10067.0
2020-03-04 12:10:00,126.11,126.26,125.99,126.22,7118.0,103.5658,103.689,103.4673,103.6562,7118.0
2020-03-04 12:15:00,126.18,126.4,126.08,126.08,7401.0,103.6233,103.804,103.5412,103.5412,7401.0
2020-03-04 12:20:00,126.14,126.21,125.88,126.13,9463.0,103.5905,103.648,103.377,103.5823,9463.0
2020-03-04 12:25:00,126.13,126.36,125.93,126.32,14523.0,103.5823,103.7712,103.418,103.7383,14523.0
2020-03-04 12:30:00,126.37,126.46,126.2,126.28,7641.0,103.7794,103.8533,103.6398,103.7055,7641.0
2020-03-04 12:35:00,126.29,126.37,126.12,126.17,6690.0,103.7137,103.7794,103.5741,103.6151,6690.0
2020-03-04 12:40:00,126.16,126.4,126.06,126.38,14085.0,103.6069,103.804,103.5248,103.7876,14085.0
2020-03-04 12:45:00,126.37,126.66,126.32,126.65,11822.0,103.7794,104.0175,103.7383,104.0093,11822.0
2020-03-04 12:50:00,126.61,126.78,126.58,126.78,5066.0,103.9765,104.1161,103.9518,104.1161,5066.0
2020-03-04 12:55:00,126.78,127.06,126.74,127.06,9609.0,104.1161,104.346,104.0832,104.346,9609.0
2020-03-04 13:00:00,126.97,127.27,126.92,127.27,9628.0,104.2721,104.5185,104.231,104.5185,9628.0
2020-03-04 13:05:00,127.31,127.42,127.18,127.23,15283.0,104.5513,104.6417,104.4446,104.4856,15283.0
2020-03-04 13:10:00,127.31,127.4,127.22,127.39,4314.0,104.5513,104.6252,104.4774,104.617,4314.0
2020-03-04 13:15:00,127.37,127.83,127.3,127.83,8585.0,104.6006,104.9784,104.5431,104.9784,8585.0
2020-03-04 13:20:00,127.8,127.96,127.75,127.93,5700.0,104.9537,105.0851,104.9127,105.0605,5700.0
2020-03-04 13:25:00,127.98,128.11,127.79,128.11,9452.0,105.1016,105.2083,104.9455,105.2083,9452.0
2020-03-04 13:30:00,128.07,128.4,128.04,128.35,7124.0,105.1755,105.4465,105.1508,105.4054,7124.0
2020-03-04 13:35:00,128.41,128.43,127.95,128.02,10839.0,105.4547,105.4711,105.0769,105.1344,10839.0
2020-03-04 13:40:00,128.0,128.06,127.79,127.96,8215.0,105.118,105.1673,104.9455,105.0851,8215.0
2020-03-04 13:45:00,127.92,128.03,127.78,127.96,20939.0,105.0523,105.1426,104.9373,105.0851,20939.0
2020-03-04 13:50:00,127.96,128.17,127.85,128.1,21618.0,105.0851,105.2576,104.9948,105.2001,21618.0
2020-03-04 13:55:00,128.17,128.23,127.83,127.91,8041.0,105.2576,105.3069,104.9784,105.0441,8041.0
2020-03-04 14:00:00,127.95,128.1,127.61,127.76,9479.0,105.0769,105.2001,104.7977,104.9209,9479.0
2020-03-04 14:05:00,127.72,127.91,127.62,127.77,8097.0,104.888,105.0441,104.8059,104.9291,8097.0
2020-03-04 14:10:00,127.75,127.89,127.64,127.81,7402.0,104.9127,105.0276,104.8223,104.9619,7402.0
2020-03-04 14:15:00,127.78,128.16,127.78,128.05,10504.0,104.9373,105.2494,104.9373,105.159,10504.0
2020-03-04 14:20:00,128.02,128.16,127.9,127.97,12418.0,105.1344,105.2494,105.0359,105.0933,12418.0
2020-03-04 14:25:00,128.01,128.35,127.96,128.24,11234.0,105.1262,105.4054,105.0851,105.3151,11234.0
2020-03-04 14:30:00,128.29,128.47,128.24,128.26,25517.0,105.3561,105.504,105.3151,105.3315,25517.0
2020-03-04 14:35:00,128.31,128.35,127.9,127.98,10907.0,105.3726,105.4054,105.0359,105.1016,10907.0
2020-03-04 14:40:00,128.0,128.25,127.99,128.14,20296.0,105.118,105.3233,105.1098,105.233,20296.0
2020-03-04 14:45:00,128.15,128.15,127.67,127.72,36790.0,105.2412,105.2412,104.847,104.888,36790.0
2020-03-04 14:50:00,127.75,127.93,127.32,127.5,33142.0,104.9127,105.0605,104.5595,104.7074,33142.0
2020-03-04 14:55:00,127.47,127.72,127.44,127.52,14567.0,104.6827,104.888,104.6581,104.7238,14567.0
2020-03-04 15:00:00,127.52,127.75,127.45,127.75,16261.0,104.7238,104.9127,104.6663,104.9127,16261.0
2020-03-04 15:05:00,127.71,127.84,127.4,127.55,24164.0,104.8798,104.9866,104.6252,104.7484,24164.0
2020-03-04 15:10:00,127.55,127.89,127.47,127.65,21243.0,104.7484,105.0276,104.6827,104.8305,21243.0
2020-03-04 15:15:00,127.67,127.81,127.61,127.81,17562.0,104.847,104.9619,104.7977,104.9619,17562.0
2020-03-04 15:20:00,127.81,128.24,127.8,128.2,16504.0,104.9619,105.3151,104.9537,105.2822,16504.0
2020-03-04 15:25:00,128.21,128.61,128.2,128.59,33159.0,105.2904,105.6189,105.2822,105.6025,33159.0
2020-03-04 15:30:00,128.62,129.23,128.57,129.21,27156.0,105.6271,106.1281,105.5861,106.1117,27156.0
2020-03-04 15:35:00,129.29,129.59,129.27,129.46,27194.0,106.1774,106.4237,106.1609,106.317,27194.0
2020-03-04 15:40:00,129.46,129.49,128.81,128.89,55092.0,106.317,106.3416,105.7832,105.8489,55092.0
2020-03-04 15:45:00,128.84,129.02,128.53,128.73,32396.0,105.8078,105.9556,105.5532,105.7175,32396.0
2020-03-04 15:50:00,128.77,129.61,128.72,129.51,71396.0,105.7503,106.4402,105.7093,106.358,71396.0
2020-03-04 15:55:00,129.51,129.56,129.14,129.35,108412.0,106.358,106.3991,106.0542,106.2266,108412.0
2020-03-05 09:30:00,124.66,124.81,123.56,124.06,55118.0,102.3751,102.4982,101.4717,101.8823,55118.0
2020-03-05 09:35:00,124.35,124.38,123.66,123.66,22840.0,102.1205,102.1451,101.5538,101.5538,22840.0
2020-03-05 09:40:00,123.67,124.28,123.67,124.25,15300.0,101.562,102.063,101.562,102.0384,15300.0
2020-03-05 09:45:00,124.15,124.28,123.28,123.42,23925.0,101.9562,102.063,101.2418,101.3567,23925.0
2020-03-05 09:50:00,123.47,123.6,123.09,123.09,15734.0,101.3978,101.5045,101.0857,101.0857,15734.0
2020-03-05 09:55:00,123.05,123.09,122.26,122.57,16414.0,101.0529,101.0857,100.4041,100.6587,16414.0
2020-03-05 10:00:00,122.61,122.91,122.27,122.66,19061.0,100.6915,100.9379,100.4123,100.7326,19061.0
2020-03-05 10:05:00,122.65,122.96,122.54,122.96,9071.0,100.7244,100.979,100.634,100.979,9071.0
2020-03-05 10:10:00,123.01,123.95,123.01,123.89,14111.0,101.02,101.792,101.02,101.7427,14111.0
2020-03-05 10:15:00,123.9,123.93,123.5,123.76,10275.0,101.7509,101.7756,101.4224,101.6359,10275.0
2020-03-05 10:20:00,123.8,124.2,123.69,123.95,24425.0,101.6688,101.9973,101.5785,101.792,24425.0
2020-03-05 10:25:00,123.99,124.01,123.47,123.58,10145.0,101.8248,101.8413,101.3978,101.4881,10145.0
2020-03-05 10:30:00,123.53,123.53,123.18,123.37,10417.0,101.4471,101.4471,101.1596,101.3157,10417.0
2020-03-05 10:35:00,123.38,123.38,122.77,122.8,9222.0,101.3239,101.3239,100.8229,100.8476,9222.0
2020-03-05 10:40:00,122.87,123.24,122.75,122.75,9364.0,100.905,101.2089,100.8065,100.8065,9364.0
2020-03-05 10:45:00,122.76,123.09,122.62,123.03,11791.0,100.8147,101.0857,100.6997,101.0364,11791.0
2020-03-05 10:50:00,123.02,123.18,122.75,123.08,7187.0,101.0282,101.1596,100.8065,101.0775,7187.0
2020-03-05 10:55:00,123.08,123.08,122.67,122.67,7766.0,101.0775,101.0775,100.7408,100.7408,7766.0
2020-03-05 11:00:00,122.64,123.27,122.61,123.23,9963.0,100.7162,101.2335,100.6915,101.2007,9963.0
2020-03-05 11:05:00,123.26,124.16,123.2,124.16,8970.0,101.2253,101.9644,101.1761,101.9644,8970.0
2020-03-05 11:10:00,124.1,124.11,123.8,123.97,9618.0,101.9152,101.9234,101.6688,101.8084,9618.0
2020-03-05 11:15:00,123.88,123.92,123.79,123.84,15833.0,101.7345,101.7673,101.6606,101.7016,15833.0
2020-03-05 11:20:00,123.85,123.89,123.5,123.56,6670.0,101.7099,101.7427,101.4224,101.4717,6670.0
2020-03-05 11:25:00,123.55,124.04,123.4,123.68,20575.0,101.4635,101.8659,101.3403,101.5702,20575.0
2020-03-05 11:30:00,123.65,123.81,123.41,123.44,9917.0,101.5456,101.677,101.3485,101.3732,9917.0
2020-03-05 11:35:00,123.31,123.38,123.02,123.14,15781.0,101.2664,101.3239,101.0282,101.1268,15781.0
2020-03-05 11:40:00,123.19,123.21,122.87,123.0,28587.0,101.1678,101.1843,100.905,101.0118,28587.0
2020-03-05 11:45:00,122.96,123.23,122.9,123.03,12160.0,100.979,101.2007,100.9297,101.0364,12160.0
2020-03-05 11:50:00,123.06,123.73,122.78,123.39,92502.0,101.0611,101.6113,100.8311,101.3321,92502.0
2020-03-05 11:55:00,123.39,123.66,122.97,123.04,59221.0,101.3321,101.5538,100.9872,101.0447,59221.0
2020-03-05 12:00:00,123.04,123.45,123.02,123.28,12950.0,101.0447,101.3814,101.0282,101.2418,12950.0
2020-03-05 12:05:00,123.23,123.42,123.14,123.22,10847.0,101.2007,101.3567,101.1268,101.1925,10847.0
2020-03-05 12:10:00,123.18,123.34,123.08,123.31,10720.0,101.1596,101.291,101.0775,101.2664,10720.0
2020-03-05 12:15:00,123.19,123.33,122.89,122.89,9448.0,101.1678,101.2828,100.9215,100.9215,9448.0
2020-03-05 12:20:00,122.94,123.15,122.6,122.65,19744.0,100.9625,101.135,100.6833,100.7244,19744.0
2020-03-05 12:25:00,122.6,122.69,122.39,122.49,18920.0,100.6833,100.7572,100.5109,100.593,18920.0
2020-03-05 12:30:00,122.41,122.65,122.4,122.46,17055.0,100.5273,100.7244,100.5191,100.5683,17055.0
2020-03-05 12:35:00,122.53,122.55,121.93,122.0,8441.0,100.6258,100.6423,100.1331,100.1906,8441.0
2020-03-05 12:40:00,122.0,122.0,121.45,121.48,13684.0,100.1906,100.1906,99.7389,99.7635,13684.0
2020-03-05 12:45:00,121.39,121.41,121.03,121.39,21965.0,99.6896,99.706,99.394,99.6896,21965.0
2020-03-05 12:50:00,121.38,121.54,121.2,121.51,31537.0,99.6814,99.8128,99.5336,99.7882,31537.0
2020-03-05 12:55:00,121.55,121.56,121.04,121.04,22010.0,99.821,99.8292,99.4022,99.4022,22010.0
2020-03-05 13:00:00,121.02,121.15,120.82,120.89,20040.0,99.3858,99.4925,99.2215,99.279,20040.0
2020-03-05 13:05:00,120.99,121.0,120.55,120.64,17812.0,99.3611,99.3693,98.9998,99.0737,17812.0
2020-03-05 13:10:00,120.59,120.86,120.43,120.62,21288.0,99.0326,99.2544,98.9012,99.0573,21288.0
2020-03-05 13:15:00,120.55,120.64,120.16,120.37,23027.0,98.9998,99.0737,98.6795,98.852,23027.0
2020-03-05 13:20:00,120.31,120.75,120.27,120.43,15100.0,98.8027,99.164,98.7698,98.9012,15100.0
2020-03-05 13:25:00,120.5,120.7,120.42,120.69,24820.0,98.9587,99.123,98.893,99.1148,24820.0
2020-03-05 13:30:00,120.7,120.87,120.54,120.69,24388.0,99.123,99.2626,98.9916,99.1148,24388.0
2020-03-05 13:35:00,120.68,121.07,120.63,120.63,27929.0,99.1065,99.4268,99.0655,99.0655,27929.0
2020-03-05 13:40:00,120.61,120.67,120.29,120.29,15730.0,99.0491,99.0983,98.7863,98.7863,15730.0
2020-03-05 13:45:00,120.31,120.7,120.25,120.63,25226.0,98.8027,99.123,98.7534,99.0655,25226.0
2020-03-05 13:50:00,120.63,120.72,120.14,120.14,21639.0,99.0655,99.1394,98.6631,98.6631,21639.0
2020-03-05 13:55:00,120.18,120.57,120.14,120.55,20930.0,98.6959,99.0162,98.6631,98.9998,20930.0
2020-03-05 14:00:00,120.55,120.56,119.9,120.07,45140.0,98.9998,99.008,98.466,98.6056,45140.0
2020-03-05 14:05:00,120.06,120.35,120.05,120.25,19127.0,98.5974,98.8355,98.5892,98.7534,19127.0
2020-03-05 14:10:00,120.21,120.67,120.13,120.56,27086.0,98.7206,99.0983,98.6549,99.008,27086.0
2020-03-05 14:15:00,120.56,120.6,120.13,120.23,15569.0,99.008,99.0408,98.6549,98.737,15569.0
2020-03-05 14:20:00,120.16,120.19,119.73,119.83,15035.0,98.6795,98.7041,98.3264,98.4085,15035.0
2020-03-05 14:25:00,119.82,120.04,119.65,119.87,15536.0,98.4003,98.581,98.2607,98.4413,15536.0
2020-03-05 14:30:00,119.91,120.08,119.71,119.71,15359.0,98.4742,98.6138,98.3099,98.3099,15359.0
2020-03-05 14:35:00,119.69,120.28,119.63,120.19,35187.0,98.2935,98.7781,98.2442,98.7041,35187.0
2020-03-05 14:40:00,120.17,120.29,119.96,120.0,26546.0,98.6877,98.7863,98.5153,98.5481,26546.0
2020-03-05 14:45:00,119.95,120.12,119.86,120.07,21381.0,98.507,98.6467,98.4331,98.6056,21381.0
2020-03-05 14:50:00,120.08,120.21,119.82,119.84,23462.0,98.6138,98.7206,98.4003,98.4167,23462.0
2020-03-05 14:55:00,119.89,120.15,119.83,119.89,19190.0,98.4578,98.6713,98.4085,98.4578,19190.0
2020-03-05 15:00:00,119.9,119.91,119.41,119.57,26055.0,98.466,98.4742,98.0636,98.195,26055.0
2020-03-05 15:05:00,119.58,119.75,119.5,119.72,35199.0,98.2032,98.3428,98.1375,98.3182,35199.0
2020-03-05 15:10:00,119.73,119.8,119.01,119.17,22369.0,98.3264,98.3839,97.7351,97.8665,22369.0
2020-03-05 15:15:00,119.21,119.25,118.76,118.85,28750.0,97.8993,97.9322,97.5298,97.6037,28750.0
2020-03-05 15:20:00,118.82,119.09,118.63,118.69,19779.0,97.579,97.8008,97.423,97.4723,19779.0
2020-03-05 15:25:00,118.71,118.93,118.46,118.65,31428.0,97.4887,97.6694,97.2834,97.4394,31428.0
2020-03-05 15:30:00,118.59,119.31,118.45,119.12,68056.0,97.3902,97.9815,97.2752,97.8254,68056.0
2020-03-05 15:35:00,119.09,119.19,118.84,118.93,59522.0,97.8008,97.8829,97.5955,97.6694,59522.0
2020-03-05 15:40:00,118.99,119.39,118.67,119.3,64144.0,97.7187,98.0472,97.4559,97.9732,64144.0
2020-03-05 15:45:00,119.32,119.34,118.85,119.13,100462.0,97.9897,98.0061,97.6037,97.8336,100462.0
2020-03-05 15:50:00,119.22,120.37,119.19,120.18,112303.0,97.9075,98.852,97.8829,98.6959,112303.0
2020-03-05 15:55:00,120.12,120.92,119.75,120.74,243584.0,98.6467,99.3036,98.3428,99.1558,243584.0
2020-03-06 09:30:00,115.38,115.71,114.67,115.44,101635.0,94.754,95.025,94.1709,94.8033,101635.0
2020-03-06 09:35:00,115.41,117.86,115.13,117.69,70225.0,94.7786,96.7907,94.5487,96.6511,70225.0
2020-03-06 09:40:00,117.79,117.79,116.81,117.66,94269.0,96.7332,96.7332,95.9284,96.6264,94269.0
2020-03-06 09:45:00,117.58,117.6,116.82,116.82,66476.0,96.5607,96.5771,95.9366,95.9366,66476.0
2020-03-06 09:50:00,116.86,116.97,115.96,116.56,31174.0,95.9694,96.0598,95.2303,95.7231,31174.0
2020-03-06 09:55:00,116.68,117.6,116.56,117.16,24431.0,95.8216,96.5771,95.7231,96.2158,24431.0
2020-03-06 10:00:00,117.29,117.73,117.29,117.61,66112.0,96.3226,96.6839,96.3226,96.5854,66112.0
2020-03-06 10:05:00,117.67,117.92,116.5,116.5,41938.0,96.6346,96.8399,95.6738,95.6738,41938.0
2020-03-06 10:10:00,116.45,117.0,116.23,116.69,39221.0,95.6327,96.0844,95.4521,95.8298,39221.0
2020-03-06 10:15:00,116.61,117.07,116.5,116.5,24871.0,95.7641,96.1419,95.6738,95.6738,24871.0
2020-03-06 10:20:00,116.57,117.36,116.57,117.05,26661.0,95.7313,96.38,95.7313,96.1255,26661.0
2020-03-06 10:25:00,117.05,117.86,116.99,117.66,46668.0,96.1255,96.7907,96.0762,96.6264,46668.0
2020-03-06 10:30:00,117.72,118.12,117.47,117.47,33559.0,96.6757,97.0042,96.4704,96.4704,33559.0
2020-03-06 10:35:00,117.47,118.1,117.09,117.89,54112.0,96.4704,96.9878,96.1583,96.8153,54112.0
2020-03-06 10:40:00,117.84,118.31,117.67,118.17,22163.0,96.7742,97.1602,96.6346,97.0452,22163.0
2020-03-06 10:45:00,118.15,118.27,117.8,118.15,26992.0,97.0288,97.1274,96.7414,97.0288,26992.0
2020-03-06 10:50:00,118.15,118.49,117.97,118.4,10675.0,97.0288,97.308,96.881,97.2341,10675.0
2020-03-06 10:55:00,118.35,118.44,117.76,118.02,12240.0,97.1931,97.267,96.7085,96.9221,12240.0
2020-03-06 11:00:00,118.0,118.24,117.34,117.41,15058.0,96.9056,97.1027,96.3636,96.4211,15058.0
2020-03-06 11:05:00,117.37,117.47,117.08,117.31,25190.0,96.3883,96.4704,96.1501,96.339,25190.0
2020-03-06 11:10:00,117.26,117.41,116.72,116.72,27423.0,96.2979,96.4211,95.8545,95.8545,27423.0
2020-03-06 11:15:00,116.82,117.12,116.67,116.78,18544.0,95.9366,96.183,95.8134,95.9037,18544.0
2020-03-06 11:20:00,116.79,116.91,116.5,116.56,10484.0,95.9119,96.0105,95.6738,95.7231,10484.0
2020-03-06 11:25:00,116.42,116.84,116.26,116.34,40365.0,95.6081,95.953,95.4767,95.5424,40365.0
2020-03-06 11:30:00,116.37,116.7,116.33,116.54,20385.0,95.567,95.838,95.5342,95.7066,20385.0
2020-03-06 11:35:00,116.56,117.05,116.46,117.05,12133.0,95.7231,96.1255,95.6409,96.1255,12133.0
2020-03-06 11:40:00,117.06,117.12,116.51,116.54,16113.0,96.1337,96.183,95.682,95.7066,16113.0
2020-03-06 11:45:00,116.63,116.71,116.32,116.32,10006.0,95.7805,95.8462,95.526,95.526,10006.0
2020-03-06 11:50:00,116.38,116.86,116.37,116.74,9722.0,95.5752,95.9694,95.567,95.8709,9722.0
2020-03-06 11:55:00,116.64,116.79,116.41,116.63,10629.0,95.7888,95.9119,95.5999,95.7805,10629.0
2020-03-06 12:00:00,116.71,116.71,116.16,116.18,13040.0,95.8462,95.8462,95.3946,95.411,13040.0
2020-03-06 12:05:00,116.19,116.2,115.96,115.98,18754.0,95.4192,95.4274,95.2303,95.2467,18754.0
2020-03-06 12:10:00,115.95,116.02,115.78,115.83,25363.0,95.2221,95.2796,95.0825,95.1236,25363.0
2020-03-06 12:15:00,115.82,115.97,115.48,115.56,22139.0,95.1153,95.2385,94.8361,94.9018,22139.0
2020-03-06 12:20:00,115.51,116.0,115.51,115.68,11109.0,94.8608,95.2632,94.8608,95.0004,11109.0
2020-03-06 12:25:00,115.6,115.97,115.54,115.62,14839.0,94.9347,95.2385,94.8854,94.9511,14839.0
2020-03-06 12:30:00,115.64,116.55,115.64,116.5,10189.0,94.9675,95.7148,94.9675,95.6738,10189.0
2020-03-06 12:35:00,116.41,116.93,116.34,116.82,13213.0,95.5999,96.0269,95.5424,95.9366,13213.0
2020-03-06 12:40:00,116.88,117.01,116.59,117.01,7467.0,95.9859,96.0926,95.7477,96.0926,7467.0
2020-03-06 12:45:00,117.12,117.19,116.62,116.63,21310.0,96.183,96.2404,95.7723,95.7805,21310.0
2020-03-06 12:50:00,116.68,116.7,116.35,116.35,8454.0,95.8216,95.838,95.5506,95.5506,8454.0
2020-03-06 12:55:00,116.38,116.55,116.34,116.5,8999.0,95.5752,95.7148,95.5424,95.6738,8999.0
2020-03-06 13:00:00,116.42,116.67,116.38,116.59,6391.0,95.6081,95.8134,95.5752,95.7477,6391.0
2020-03-06 13:05:00,116.63,116.73,116.49,116.57,17610.0,95.7805,95.8627,95.6656,95.7313,17610.0
2020-03-06 13:10:00,116.63,116.7,116.26,116.39,14516.0,95.7805,95.838,95.4767,95.5835,14516.0
2020-03-06 13:15:00,116.35,116.7,116.34,116.36,9596.0,95.5506,95.838,95.5424,95.5588,9596.0
2020-03-06 13:20:00,116.38,116.77,116.35,116.64,27042.0,95.5752,95.8955,95.5506,95.7888,27042.0
2020-03-06 13:25:00,116.6,116.67,116.04,116.06,12593.0,95.7559,95.8134,95.296,95.3124,12593.0
2020-03-06 13:30:00,116.08,116.3,115.55,115.69,31162.0,95.3289,95.5095,94.8936,95.0086,31162.0
2020-03-06 13:35:00,115.62,115.82,115.42,115.82,17843.0,94.9511,95.1153,94.7869,95.1153,17843.0
2020-03-06 13:40:00,115.75,115.89,115.33,115.43,16300.0,95.0579,95.1728,94.7129,94.7951,16300.0
2020-03-06 13:45:00,115.42,115.43,115.02,115.06,21396.0,94.7869,94.7951,94.4584,94.4912,21396.0
2020-03-06 13:50:00,115.04,115.18,114.66,114.66,18791.0,94.4748,94.5898,94.1627,94.1627,18791.0
2020-03-06 13:55:00,114.69,114.94,114.64,114.72,20859.0,94.1874,94.3927,94.1463,94.212,20859.0
2020-03-06 14:00:00,114.72,114.72,114.45,114.7,14613.0,94.212,94.212,93.9903,94.1956,14613.0
2020-03-06 14:05:00,114.7,114.75,114.14,114.23,21188.0,94.1956,94.2366,93.7357,93.8096,21188.0
2020-03-06 14:10:00,114.22,114.4,114.02,114.12,23730.0,93.8014,93.9492,93.6371,93.7192,23730.0
2020-03-06 14:15:00,114.14,114.3,113.92,114.09,20732.0,93.7357,93.8671,93.555,93.6946,20732.0
2020-03-06 14:20:00,114.03,114.29,113.88,114.17,20566.0,93.6453,93.8589,93.5222,93.7603,20566.0
2020-03-06 14:25:00,114.13,114.45,114.04,114.1,17540.0,93.7275,93.9903,93.6536,93.7028,17540.0
2020-03-06 14:30:00,114.09,114.13,113.6,113.62,10497.0,93.6946,93.7275,93.2922,93.3086,10497.0
2020-03-06 14:35:00,113.6,113.62,113.17,113.27,18932.0,93.2922,93.3086,92.9391,93.0212,18932.0
2020-03-06 14:40:00,113.25,113.32,112.81,112.86,41253.0,93.0048,93.0623,92.6434,92.6845,41253.0
2020-03-06 14:45:00,112.83,113.08,112.56,112.61,41070.0,92.6599,92.8652,92.4381,92.4792,41070.0
2020-03-06 14:50:00,112.58,112.79,112.42,112.63,28799.0,92.4545,92.627,92.3232,92.4956,28799.0
2020-03-06 14:55:00,112.65,112.94,112.51,112.51,28168.0,92.512,92.7502,92.3971,92.3971,28168.0
2020-03-06 15:00:00,112.5,112.72,112.38,112.45,20781.0,92.3888,92.5695,92.2903,92.3478,20781.0
2020-03-06 15:05:00,112.46,112.54,112.12,112.24,20923.0,92.356,92.4217,92.0768,92.1753,20923.0
2020-03-06 15:10:00,112.22,112.8,112.17,112.48,65970.0,92.1589,92.6352,92.1178,92.3724,65970.0
2020-03-06 15:15:00,112.44,113.33,112.43,113.28,70638.0,92.3396,93.0705,92.3314,93.0294,70638.0
2020-03-06 15:20:00,113.26,113.38,112.85,113.18,34447.0,93.013,93.1115,92.6763,92.9473,34447.0
2020-03-06 15:25:00,113.21,113.28,112.57,112.6,28134.0,92.9719,93.0294,92.4463,92.471,28134.0
2020-03-06 15:30:00,112.61,113.6,112.5,113.33,37729.0,92.4792,93.2922,92.3888,93.0705,37729.0
2020-03-06 15:35:00,113.33,113.89,112.42,112.46,39983.0,93.0705,93.5304,92.3232,92.356,39983.0
2020-03-06 15:40:00,112.48,113.29,112.39,113.19,57992.0,92.3724,93.0376,92.2985,92.9555,57992.0
2020-03-06 15:45:00,113.16,113.63,112.78,113.12,75407.0,92.9309,93.3168,92.6188,92.898,75407.0
2020-03-06 15:50:00,112.87,114.23,112.6,113.87,113991.0,92.6927,93.8096,92.471,93.5139,113991.0
2020-03-06 15:55:00,113.91,114.75,113.89,114.23,192201.0,93.5468,94.2366,93.5304,93.8096,192201.0
2020-03-09 09:30:00,102.6,103.0,101.62,101.62,10878.0,84.2586,84.5871,83.4538,83.4538,10878.0
2020-03-09 09:35:00,101.62,101.62,101.62,101.62,0.0,83.4538,83.4538,83.4538,83.4538,0.0
2020-03-09 09:40:00,101.62,101.62,101.62,101.62,0.0,83.4538,83.4538,83.4538,83.4538,0.0
2020-03-09 09:45:00,101.62,101.62,101.62,101.62,0.0,83.4538,83.4538,83.4538,83.4538,0.0
2020-03-09 09:50:00,102.12,104.82,100.53,104.82,88976.0,83.8644,86.0818,82.5587,86.0818,88976.0
2020-03-09 09:55:00,105.14,107.21,105.08,106.19,51894.0,86.3446,88.0445,86.2953,87.2069,51894.0
2020-03-09 10:00:00,105.93,105.99,104.37,104.54,31703.0,86.9933,87.0426,85.7122,85.8518,31703.0
2020-03-09 10:05:00,104.54,106.01,104.37,105.91,41964.0,85.8518,87.059,85.7122,86.9769,41964.0
2020-03-09 10:10:00,105.95,106.27,105.55,105.57,25716.0,87.0098,87.2726,86.6813,86.6977,25716.0
2020-03-09 10:15:00,105.57,106.09,105.09,105.65,36744.0,86.6977,87.1247,86.3035,86.7634,36744.0
2020-03-09 10:20:00,105.65,105.65,104.63,104.64,29509.0,86.7634,86.7634,85.9257,85.9339,29509.0
2020-03-09 10:25:00,104.68,105.1,104.4,104.71,30772.0,85.9668,86.3117,85.7369,85.9914,30772.0
2020-03-09 10:30:00,104.69,105.42,104.47,105.3,30533.0,85.975,86.5745,85.7943,86.476,30533.0
2020-03-09 10:35:00,105.25,105.25,104.44,104.64,43999.0,86.4349,86.4349,85.7697,85.9339,43999.0
2020-03-09 10:40:00,104.7,104.91,104.16,104.16,32856.0,85.9832,86.1557,85.5398,85.5398,32856.0
2020-03-09 10:45:00,104.09,104.16,103.22,103.23,43468.0,85.4823,85.5398,84.7678,84.776,43468.0
2020-03-09 10:50:00,103.29,103.32,102.85,102.85,31615.0,84.8253,84.8499,84.4639,84.4639,31615.0
2020-03-09 10:55:00,102.85,103.08,102.48,102.49,48800.0,84.4639,84.6528,84.1601,84.1683,48800.0
2020-03-09 11:00:00,102.64,102.66,102.0,102.42,20063.0,84.2915,84.3079,83.7659,84.1108,20063.0
2020-03-09 11:05:00,102.34,102.69,102.09,102.45,25031.0,84.0451,84.3325,83.8398,84.1354,25031.0
2020-03-09 11:10:00,102.46,103.14,102.46,103.03,15254.0,84.1437,84.7021,84.1437,84.6118,15254.0
2020-03-09 11:15:00,103.0,103.59,102.96,103.48,18808.0,84.5871,85.0717,84.5543,84.9813,18808.0
2020-03-09 11:20:00,103.46,103.7,103.23,103.64,23001.0,84.9649,85.162,84.776,85.1127,23001.0
2020-03-09 11:25:00,103.65,103.92,103.36,103.44,26942.0,85.1209,85.3427,84.8828,84.9485,26942.0
2020-03-09 11:30:00,103.39,103.45,103.05,103.37,19566.0,84.9074,84.9567,84.6282,84.891,19566.0
2020-03-09 11:35:00,103.3,104.09,103.3,103.83,28535.0,84.8335,85.4823,84.8335,85.2687,28535.0
2020-03-09 11:40:00,103.8,103.83,103.48,103.72,54357.0,85.2441,85.2687,84.9813,85.1784,54357.0
2020-03-09 11:45:00,103.68,103.93,103.51,103.88,18255.0,85.1456,85.3509,85.006,85.3098,18255.0
2020-03-09 11:50:00,103.95,104.14,103.54,103.65,47040.0,85.3673,85.5233,85.0306,85.1209,47040.0
2020-03-09 11:55:00,103.67,103.67,103.05,103.05,28695.0,85.1374,85.1374,84.6282,84.6282,28695.0
2020-03-09 12:00:00,103.02,103.02,102.48,102.53,18761.0,84.6035,84.6035,84.1601,84.2011,18761.0
2020-03-09 12:05:00,102.54,102.8,102.32,102.67,77341.0,84.2094,84.4229,84.0287,84.3161,77341.0
2020-03-09 12:10:00,102.75,102.91,102.52,102.54,38061.0,84.3818,84.5132,84.1929,84.2094,38061.0
2020-03-09 12:15:00,102.57,102.74,102.34,102.39,30563.0,84.234,84.3736,84.0451,84.0862,30563.0
2020-03-09 12:20:00,102.37,102.5,102.02,102.08,21669.0,84.0697,84.1765,83.7823,83.8316,21669.0
2020-03-09 12:25:00,102.11,102.11,101.35,101.35,28481.0,83.8562,83.8562,83.2321,83.2321,28481.0
2020-03-09 12:30:00,101.41,101.72,101.41,101.55,35621.0,83.2814,83.5359,83.2814,83.3963,35621.0
2020-03-09 12:35:00,101.53,101.84,101.32,101.73,41310.0,83.3799,83.6345,83.2075,83.5442,41310.0
2020-03-09 12:40:00,101.78,101.82,101.32,101.34,42821.0,83.5852,83.6181,83.2075,83.2239,42821.0
2020-03-09 12:45:00,101.34,101.49,101.04,101.08,42752.0,83.2239,83.3471,82.9775,83.0104,42752.0
2020-03-09 12:50:00,101.07,101.54,101.03,101.48,42344.0,83.0021,83.3881,82.9693,83.3388,42344.0
2020-03-09 12:55:00,101.46,101.57,101.34,101.41,29022.0,83.3224,83.4128,83.2239,83.2814,29022.0
2020-03-09 13:00:00,101.45,101.87,101.37,101.64,35837.0,83.3142,83.6591,83.2485,83.4702,35837.0
2020-03-09 13:05:00,101.63,101.8,101.36,101.74,16776.0,83.462,83.6016,83.2403,83.5524,16776.0
2020-03-09 13:10:00,101.7,102.26,101.67,102.26,14982.0,83.5195,83.9794,83.4949,83.9794,14982.0
2020-03-09 13:15:00,102.26,102.66,102.15,102.29,50089.0,83.9794,84.3079,83.8891,84.004,50089.0
2020-03-09 13:20:00,102.29,102.35,101.92,102.03,21710.0,84.004,84.0533,83.7002,83.7905,21710.0
2020-03-09 13:25:00,102.01,102.01,101.55,101.55,24574.0,83.7741,83.7741,83.3963,83.3963,24574.0
2020-03-09 13:30:00,101.49,101.5,100.81,100.81,49239.0,83.3471,83.3553,82.7886,82.7886,49239.0
2020-03-09 13:35:00,100.9,100.92,100.58,100.6,22900.0,82.8625,82.879,82.5997,82.6162,22900.0
2020-03-09 13:40:00,100.64,100.74,100.13,100.25,24663.0,82.649,82.7311,82.2302,82.3287,24663.0
2020-03-09 13:45:00,100.27,100.28,100.0,100.06,48084.0,82.3452,82.3534,82.1234,82.1727,48084.0
2020-03-09 13:50:00,100.08,100.1,99.62,99.63,34852.0,82.1891,82.2055,81.8114,81.8196,34852.0
2020-03-09 13:55:00,99.63,99.99,99.6,99.71,37301.0,81.8196,82.1152,81.7949,81.8853,37301.0
2020-03-09 14:00:00,99.74,99.81,99.04,99.13,24111.0,81.9099,81.9674,81.335,81.4089,24111.0
2020-03-09 14:05:00,99.14,99.26,98.91,99.11,30838.0,81.4172,81.5157,81.2283,81.3925,30838.0
2020-03-09 14:10:00,99.15,99.42,99.05,99.25,20857.0,81.4254,81.6471,81.3432,81.5075,20857.0
2020-03-09 14:15:00,99.25,99.81,99.25,99.56,36689.0,81.5075,81.9674,81.5075,81.7621,36689.0
2020-03-09 14:20:00,99.53,99.68,99.39,99.44,23801.0,81.7374,81.8606,81.6225,81.6635,23801.0
2020-03-09 14:25:00,99.37,99.37,98.91,98.95,20096.0,81.606,81.606,81.2283,81.2611,20096.0
2020-03-09 14:30:00,98.89,98.89,98.4,98.42,35838.0,81.2119,81.2119,80.8094,80.8259,35838.0
2020-03-09 14:35:00,98.39,98.48,98.04,98.31,43950.0,80.8012,80.8751,80.5138,80.7355,43950.0
2020-03-09 14:40:00,98.31,98.36,97.71,97.73,44601.0,80.7355,80.7766,80.2428,80.2592,44601.0
2020-03-09 14:45:00,97.68,98.23,97.55,97.88,32090.0,80.2182,80.6698,80.1114,80.3824,32090.0
2020-03-09 14:50:00,97.86,98.62,97.86,98.48,63605.0,80.366,80.9901,80.366,80.8751,63605.0
2020-03-09 14:55:00,98.45,98.87,98.42,98.5,48486.0,80.8505,81.1954,80.8259,80.8916,48486.0
2020-03-09 15:00:00,98.51,98.75,98.02,98.73,47722.0,80.8998,81.0969,80.4974,81.0805,47722.0
2020-03-09 15:05:00,98.77,98.93,98.44,98.78,100724.0,81.1133,81.2447,80.8423,81.1215,100724.0
2020-03-09 15:10:00,98.76,98.82,98.48,98.55,78888.0,81.1051,81.1544,80.8751,80.9326,78888.0
2020-03-09 15:15:00,98.56,99.33,98.49,98.94,107231.0,80.9408,81.5732,80.8834,81.2529,107231.0
2020-03-09 15:20:00,98.96,99.84,98.68,99.64,103892.0,81.2693,81.992,81.0394,81.8278,103892.0
2020-03-09 15:25:00,99.62,99.95,99.54,99.75,103121.0,81.8114,82.0824,81.7457,81.9181,103121.0
2020-03-09 15:30:00,99.73,99.77,99.07,99.24,73537.0,81.9017,81.9345,81.3597,81.4993,73537.0
2020-03-09 15:35:00,99.23,99.69,99.19,99.6,49843.0,81.4911,81.8688,81.4582,81.7949,49843.0
2020-03-09 15:40:00,99.58,99.75,99.35,99.39,48433.0,81.7785,81.9181,81.5896,81.6225,48433.0
2020-03-09 15:45:00,99.37,99.63,99.12,99.5,79999.0,81.606,81.8196,81.4007,81.7128,79999.0
2020-03-09 15:50:00,99.51,99.83,99.2,99.67,145599.0,81.721,81.9838,81.4664,81.8524,145599.0
2020-03-09 15:55:00,99.66,99.66,98.75,98.75,227440.0,81.8442,81.8442,81.0969,81.0969,227440.0
2020-03-10 09:30:00,104.05,105.78,103.92,105.52,116438.0,85.4494,86.8702,85.3427,86.6566,116438.0
2020-03-10 09:35:00,105.59,105.63,104.36,104.37,67579.0,86.7141,86.747,85.704,85.7122,67579.0
2020-03-10 09:40:00,104.4,104.41,103.15,103.16,85134.0,85.7369,85.7451,84.7103,84.7185,85134.0
2020-03-10 09:45:00,103.18,103.21,102.13,103.12,78091.0,84.7349,84.7596,83.8727,84.6857,78091.0
2020-03-10 09:50:00,103.16,103.93,102.85,103.93,37134.0,84.7185,85.3509,84.4639,85.3509,37134.0
2020-03-10 09:55:00,103.93,105.46,103.76,104.8,62809.0,85.3509,86.6074,85.2113,86.0653,62809.0
2020-03-10 10:00:00,104.82,105.32,104.4,105.3,32171.0,86.0818,86.4924,85.7369,86.476,32171.0
2020-03-10 10:05:00,105.29,105.86,105.13,105.86,40203.0,86.4678,86.9359,86.3364,86.9359,40203.0
2020-03-10 10:10:00,105.9,105.9,105.14,105.33,32737.0,86.9687,86.9687,86.3446,86.5006,32737.0
2020-03-10 10:15:00,105.27,105.44,105.07,105.17,21718.0,86.4513,86.5909,86.2871,86.3692,21718.0
2020-03-10 10:20:00,105.2,105.75,104.93,105.07,37179.0,86.3938,86.8455,86.1721,86.2871,37179.0
2020-03-10 10:25:00,105.04,105.06,104.65,104.84,32392.0,86.2624,86.2789,85.9422,86.0982,32392.0
2020-03-10 10:30:00,104.84,105.04,104.51,104.74,75093.0,86.0982,86.2624,85.8272,86.0161,75093.0
2020-03-10 10:35:00,104.78,104.78,104.23,104.36,25057.0,86.0489,86.0489,85.5972,85.704,25057.0
2020-03-10 10:40:00,104.41,104.49,104.0,104.03,33155.0,85.7451,85.8108,85.4084,85.433,33155.0
2020-03-10 10:45:00,104.03,104.15,103.62,103.71,28600.0,85.433,85.5315,85.0963,85.1702,28600.0
2020-03-10 10:50:00,103.67,103.67,103.1,103.14,24651.0,85.1374,85.1374,84.6692,84.7021,24651.0
2020-03-10 10:55:00,103.12,103.35,102.79,102.79,22580.0,84.6857,84.8746,84.4147,84.4147,22580.0
2020-03-10 11:00:00,102.79,103.16,102.69,102.97,39155.0,84.4147,84.7185,84.3325,84.5625,39155.0
2020-03-10 11:05:00,102.97,103.47,102.94,103.44,30136.0,84.5625,84.9731,84.5379,84.9485,30136.0
2020-03-10 11:10:00,103.4,103.5,102.89,102.93,25881.0,84.9156,84.9977,84.4968,84.5296,25881.0
2020-03-10 11:15:00,102.9,102.95,102.22,102.22,13153.0,84.505,84.5461,83.9466,83.9466,13153.0
2020-03-10 11:20:00,102.28,102.3,101.44,101.44,26886.0,83.9958,84.0123,83.306,83.306,26886.0
2020-03-10 11:25:00,101.41,101.7,101.12,101.32,32055.0,83.2814,83.5195,83.0432,83.2075,32055.0
2020-03-10 11:30:00,101.33,101.71,101.23,101.58,41802.0,83.2157,83.5277,83.1335,83.421,41802.0
2020-03-10 11:35:00,101.5,101.59,101.14,101.43,22134.0,83.3553,83.4292,83.0596,83.2978,22134.0
2020-03-10 11:40:00,101.35,101.63,100.7,101.63,21009.0,83.2321,83.462,82.6983,83.462,21009.0
2020-03-10 11:45:00,101.63,102.2,101.63,101.96,27656.0,83.462,83.9301,83.462,83.733,27656.0
2020-03-10 11:50:00,101.95,102.01,100.71,100.76,18390.0,83.7248,83.7741,82.7065,82.7476,18390.0
2020-03-10 11:55:00,100.72,100.99,100.3,100.66,32366.0,82.7147,82.9364,82.3698,82.6654,32366.0
2020-03-10 12:00:00,100.61,101.67,100.57,101.38,21725.0,82.6244,83.4949,82.5915,83.2567,21725.0
2020-03-10 12:05:00,101.33,101.4,101.15,101.34,19861.0,83.2157,83.2731,83.0678,83.2239,19861.0
2020-03-10 12:10:00,101.35,102.33,101.32,102.3,33907.0,83.2321,84.0369,83.2075,84.0123,33907.0
2020-03-10 12:15:00,102.3,102.59,102.21,102.34,15200.0,84.0123,84.2504,83.9383,84.0451,15200.0
2020-03-10 12:20:00,102.34,102.44,101.8,101.97,15740.0,84.0451,84.1272,83.6016,83.7413,15740.0
2020-03-10 12:25:00,101.99,102.07,101.53,101.53,13245.0,83.7577,83.8234,83.3799,83.3799,13245.0
2020-03-10 12:30:00,101.59,101.62,100.73,100.81,18927.0,83.4292,83.4538,82.7229,82.7886,18927.0
2020-03-10 12:35:00,100.78,101.18,100.64,101.12,19959.0,82.764,83.0925,82.649,83.0432,19959.0
2020-03-10 12:40:00,101.19,101.56,100.86,101.49,17563.0,83.1007,83.4045,82.8297,83.3471,17563.0
2020-03-10 12:45:00,101.48,101.62,101.14,101.18,32452.0,83.3388,83.4538,83.0596,83.0925,32452.0
2020-03-10 12:50:00,101.13,101.78,101.01,101.78,32426.0,83.0514,83.5852,82.9529,83.5852,32426.0
2020-03-10 12:55:00,101.79,101.88,101.75,101.85,24009.0,83.5934,83.6673,83.5606,83.6427,24009.0
2020-03-10 13:00:00,101.86,101.92,101.51,101.75,28100.0,83.6509,83.7002,83.3635,83.5606,28100.0
2020-03-10 13:05:00,101.8,102.18,101.63,102.18,64992.0,83.6016,83.9137,83.462,83.9137,64992.0
2020-03-10 13:10:00,102.24,102.42,102.14,102.38,74838.0,83.963,84.1108,83.8809,84.078,74838.0
2020-03-10 13:15:00,102.38,102.49,102.3,102.43,64472.0,84.078,84.1683,84.0123,84.119,64472.0
2020-03-10 13:20:00,102.44,102.93,102.44,102.9,53764.0,84.1272,84.5296,84.1272,84.505,53764.0
2020-03-10 13:25:00,102.87,102.9,102.63,102.69,20813.0,84.4804,84.505,84.2833,84.3325,20813.0
2020-03-10 13:30:00,102.74,103.85,102.74,103.8,46119.0,84.3736,85.2852,84.3736,85.2441,46119.0
2020-03-10 13:35:00,103.83,104.14,103.7,103.81,38515.0,85.2687,85.5233,85.162,85.2523,38515.0
2020-03-10 13:40:00,103.9,103.96,103.52,103.87,22352.0,85.3262,85.3755,85.0142,85.3016,22352.0
2020-03-10 13:45:00,103.86,103.86,103.41,103.69,23637.0,85.2934,85.2934,84.9238,85.1538,23637.0
2020-03-10 13:50:00,103.69,103.82,103.44,103.48,32669.0,85.1538,85.2605,84.9485,84.9813,32669.0
2020-03-10 13:55:00,103.46,103.75,103.45,103.54,31435.0,84.9649,85.2031,84.9567,85.0306,31435.0
2020-03-10 14:00:00,103.56,103.56,103.21,103.35,35732.0,85.047,85.047,84.7596,84.8746,35732.0
2020-03-10 14:05:00,103.36,103.42,103.02,103.42,19127.0,84.8828,84.932,84.6035,84.932,19127.0
2020-03-10 14:10:00,103.41,104.0,103.31,104.0,28065.0,84.9238,85.4084,84.8417,85.4084,28065.0
2020-03-10 14:15:00,104.04,104.63,104.01,104.55,35988.0,85.4412,85.9257,85.4166,85.86,35988.0
2020-03-10 14:20:00,104.59,104.86,104.39,104.39,44891.0,85.8929,86.1146,85.7286,85.7286,44891.0
2020-03-10 14:25:00,104.37,104.9,104.23,104.78,52802.0,85.7122,86.1475,85.5972,86.0489,52802.0
2020-03-10 14:30:00,104.83,105.42,104.61,105.42,44325.0,86.09,86.5745,85.9093,86.5745,44325.0
2020-03-10 14:35:00,105.43,105.83,105.43,105.66,26595.0,86.5827,86.9112,86.5827,86.7716,26595.0
2020-03-10 14:40:00,105.62,106.66,105.62,106.61,37348.0,86.7388,87.5928,86.7388,87.5518,37348.0
2020-03-10 14:45:00,106.65,107.58,106.49,107.53,36325.0,87.5846,88.3484,87.4532,88.3073,36325.0
2020-03-10 14:50:00,107.46,107.5,107.02,107.32,40394.0,88.2498,88.2827,87.8885,88.1349,40394.0
2020-03-10 14:55:00,107.31,107.33,106.61,106.79,36415.0,88.1266,88.1431,87.5518,87.6996,36415.0
2020-03-10 15:00:00,106.85,107.39,106.52,107.33,39834.0,87.7489,88.1923,87.4779,88.1431,39834.0
2020-03-10 15:05:00,107.34,107.55,106.99,106.99,44650.0,88.1513,88.3237,87.8638,87.8638,44650.0
2020-03-10 15:10:00,107.02,107.44,106.96,107.43,37465.0,87.8885,88.2334,87.8392,88.2252,37465.0
2020-03-10 15:15:00,107.45,108.62,107.2,108.58,37950.0,88.2416,89.2025,88.0363,89.1696,37950.0
2020-03-10 15:20:00,108.57,108.98,108.37,108.74,58115.0,89.1614,89.4981,88.9972,89.301,58115.0
2020-03-10 15:25:00,108.72,108.72,107.72,107.72,27362.0,89.2846,89.2846,88.4634,88.4634,27362.0
2020-03-10 15:30:00,107.75,107.88,107.05,107.39,42177.0,88.488,88.5947,87.9131,88.1923,42177.0
2020-03-10 15:35:00,107.35,107.88,107.13,107.86,54552.0,88.1595,88.5947,87.9788,88.5783,54552.0
2020-03-10 15:40:00,107.85,108.19,107.42,107.46,92408.0,88.5701,88.8493,88.217,88.2498,92408.0
2020-03-10 15:45:00,107.46,108.21,107.44,108.04,97350.0,88.2498,88.8658,88.2334,88.7261,97350.0
2020-03-10 15:50:00,108.01,108.32,107.89,107.94,124974.0,88.7015,88.9561,88.603,88.644,124974.0
2020-03-10 15:55:00,107.93,108.08,107.36,108.04,192334.0,88.6358,88.759,88.1677,88.7261,192334.0
2020-03-11 09:30:00,104.29,104.62,102.91,104.44,95971.0,85.6465,85.9175,84.5132,85.7697,95971.0
2020-03-11 09:35:00,104.07,104.96,103.58,104.43,75253.0,85.4658,86.1967,85.0634,85.7615,75253.0
2020-03-11 09:40:00,104.62,105.03,103.55,103.75,81815.0,85.9175,86.2542,85.0388,85.2031,81815.0
2020-03-11 09:45:00,103.87,104.38,103.22,104.24,43974.0,85.3016,85.7204,84.7678,85.6055,43974.0
2020-03-11 09:50:00,104.16,104.16,103.06,103.28,28316.0,85.5398,85.5398,84.6364,84.8171,28316.0
2020-03-11 09:55:00,103.3,103.93,102.82,102.94,42353.0,84.8335,85.3509,84.4393,84.5379,42353.0
2020-03-11 10:00:00,102.99,103.39,102.22,102.47,32705.0,84.5789,84.9074,83.9466,84.1519,32705.0
2020-03-11 10:05:00,102.39,103.11,102.07,103.11,28780.0,84.0862,84.6775,83.8234,84.6775,28780.0
2020-03-11 10:10:00,103.1,103.36,102.69,102.72,68095.0,84.6692,84.8828,84.3325,84.3572,68095.0
2020-03-11 10:15:00,102.59,103.34,102.39,103.01,79677.0,84.2504,84.8663,84.0862,84.5953,79677.0
2020-03-11 10:20:00,103.04,103.13,102.2,102.36,26532.0,84.62,84.6939,83.9301,84.0615,26532.0
2020-03-11 10:25:00,102.33,102.89,102.04,102.64,43140.0,84.0369,84.4968,83.7987,84.2915,43140.0
2020-03-11 10:30:00,102.44,102.97,102.17,102.97,27427.0,84.1272,84.5625,83.9055,84.5625,27427.0
2020-03-11 10:35:00,102.96,102.99,102.15,102.58,24037.0,84.5543,84.5789,83.8891,84.2422,24037.0
2020-03-11 10:40:00,102.43,102.68,101.77,101.83,58166.0,84.119,84.3243,83.577,83.6263,58166.0
2020-03-11 10:45:00,101.85,102.67,101.79,102.05,58821.0,83.6427,84.3161,83.5934,83.807,58821.0
2020-03-11 10:50:00,102.0,102.68,101.87,101.87,29993.0,83.7659,84.3243,83.6591,83.6591,29993.0
2020-03-11 10:55:00,101.9,102.49,101.51,102.19,59161.0,83.6838,84.1683,83.3635,83.9219,59161.0
2020-03-11 11:00:00,102.2,102.73,101.98,102.05,23561.0,83.9301,84.3654,83.7495,83.807,23561.0
2020-03-11 11:05:00,102.11,102.53,101.74,102.52,60277.0,83.8562,84.2011,83.5524,84.1929,60277.0
2020-03-11 11:10:00,102.54,102.86,102.19,102.36,29857.0,84.2094,84.4722,83.9219,84.0615,29857.0
2020-03-11 11:15:00,102.37,102.37,101.5,101.54,32860.0,84.0697,84.0697,83.3553,83.3881,32860.0
2020-03-11 11:20:00,101.59,101.74,101.29,101.36,34140.0,83.4292,83.5524,83.1828,83.2403,34140.0
2020-03-11 11:25:00,101.39,101.74,101.26,101.5,32533.0,83.2649,83.5524,83.1582,83.3553,32533.0
2020-03-11 11:30:00,101.61,102.16,101.2,101.98,27384.0,83.4456,83.8973,83.1089,83.7495,27384.0
2020-03-11 11:35:00,101.95,103.21,101.76,103.21,111499.0,83.7248,84.7596,83.5688,84.7596,111499.0
2020-03-11 11:40:00,103.15,103.33,102.3,102.72,32715.0,84.7103,84.8581,84.0123,84.3572,32715.0
2020-03-11 11:45:00,102.85,103.32,102.37,103.27,14655.0,84.4639,84.8499,84.0697,84.8089,14655.0
2020-03-11 11:50:00,103.37,103.63,102.99,103.29,18505.0,84.891,85.1045,84.5789,84.8253,18505.0
2020-03-11 11:55:00,103.3,103.74,103.09,103.5,12961.0,84.8335,85.1948,84.661,84.9977,12961.0
2020-03-11 12:00:00,103.35,104.08,103.17,104.08,24218.0,84.8746,85.4741,84.7267,85.4741,24218.0
2020-03-11 12:05:00,104.05,104.45,103.76,104.3,22871.0,85.4494,85.7779,85.2113,85.6547,22871.0
2020-03-11 12:10:00,104.32,104.88,104.26,104.78,27043.0,85.6712,86.131,85.6219,86.0489,27043.0
2020-03-11 12:15:00,104.83,106.08,104.83,105.62,57905.0,86.09,87.1165,86.09,86.7388,57905.0
2020-03-11 12:20:00,105.58,106.08,104.88,104.88,20257.0,86.7059,87.1165,86.131,86.131,20257.0
2020-03-11 12:25:00,104.82,104.91,104.08,104.12,22496.0,86.0818,86.1557,85.4741,85.5069,22496.0
2020-03-11 12:30:00,104.17,104.36,103.81,104.13,18589.0,85.548,85.704,85.2523,85.5151,18589.0
2020-03-11 12:35:00,104.18,104.33,103.74,103.74,25176.0,85.5562,85.6794,85.1948,85.1948,25176.0
2020-03-11 12:40:00,103.74,103.98,103.39,103.72,30925.0,85.1948,85.3919,84.9074,85.1784,30925.0
2020-03-11 12:45:00,103.8,104.32,103.41,103.91,33368.0,85.2441,85.6712,84.9238,85.3344,33368.0
2020-03-11 12:50:00,103.9,104.78,103.78,104.23,48220.0,85.3262,86.0489,85.2277,85.5972,48220.0
2020-03-11 12:55:00,104.22,104.77,103.91,104.63,126885.0,85.589,86.0407,85.3344,85.9257,126885.0
2020-03-11 13:00:00,104.59,104.6,103.73,103.86,33003.0,85.8929,85.9011,85.1866,85.2934,33003.0
2020-03-11 13:05:00,103.93,104.19,103.66,103.86,15193.0,85.3509,85.5644,85.1291,85.2934,15193.0
2020-03-11 13:10:00,103.86,104.12,103.51,103.51,36260.0,85.2934,85.5069,85.006,85.006,36260.0
2020-03-11 13:15:00,103.44,103.96,103.4,103.83,13314.0,84.9485,85.3755,84.9156,85.2687,13314.0
2020-03-11 13:20:00,103.89,104.41,103.89,104.25,30732.0,85.318,85.7451,85.318,85.6137,30732.0
2020-03-11 13:25:00,104.24,104.94,104.21,104.56,31284.0,85.6055,86.1803,85.5808,85.8682,31284.0
2020-03-11 13:30:00,104.64,105.06,104.53,104.75,57774.0,85.9339,86.2789,85.8436,86.0243,57774.0
2020-03-11 13:35:00,104.73,104.75,104.35,104.49,28129.0,86.0079,86.0243,85.6958,85.8108,28129.0
2020-03-11 13:40:00,104.49,104.59,103.52,103.52,50109.0,85.8108,85.8929,85.0142,85.0142,50109.0
2020-03-11 13:45:00,103.47,103.89,103.42,103.42,14702.0,84.9731,85.318,84.932,84.932,14702.0
2020-03-11 13:50:00,103.45,103.48,103.03,103.24,35483.0,84.9567,84.9813,84.6118,84.7842,35483.0
2020-03-11 13:55:00,103.2,103.77,103.2,103.58,15760.0,84.7514,85.2195,84.7514,85.0634,15760.0
2020-03-11 14:00:00,103.55,103.75,102.93,102.97,21946.0,85.0388,85.2031,84.5296,84.5625,21946.0
2020-03-11 14:05:00,103.12,103.34,102.55,102.68,56681.0,84.6857,84.8663,84.2176,84.3243,56681.0
2020-03-11 14:10:00,102.67,102.97,102.61,102.66,27863.0,84.3161,84.5625,84.2668,84.3079,27863.0
2020-03-11 14:15:00,102.64,102.98,102.6,102.92,53010.0,84.2915,84.5707,84.2586,84.5214,53010.0
2020-03-11 14:20:00,102.91,103.15,102.31,102.42,83701.0,84.5132,84.7103,84.0205,84.1108,83701.0
2020-03-11 14:25:00,102.41,102.76,102.3,102.4,20596.0,84.1026,84.39,84.0123,84.0944,20596.0
2020-03-11 14:30:00,102.45,102.82,102.12,102.12,51877.0,84.1354,84.4393,83.8644,83.8644,51877.0
2020-03-11 14:35:00,102.24,102.47,101.7,102.34,31100.0,83.963,84.1519,83.5195,84.0451,31100.0
2020-03-11 14:40:00,102.32,102.99,102.32,102.76,99747.0,84.0287,84.5789,84.0287,84.39,99747.0
2020-03-11 14:45:00,102.77,103.05,102.3,102.34,29146.0,84.3982,84.6282,84.0123,84.0451,29146.0
2020-03-11 14:50:00,102.42,102.58,102.05,102.2,12181.0,84.1108,84.2422,83.807,83.9301,12181.0
2020-03-11 14:55:00,102.23,102.5,102.05,102.33,36032.0,83.9548,84.1765,83.807,84.0369,36032.0
2020-03-11 15:00:00,102.33,102.53,101.61,101.62,72826.0,84.0369,84.2011,83.4456,83.4538,72826.0
2020-03-11 15:05:00,101.64,101.73,100.72,100.83,44087.0,83.4702,83.5442,82.7147,82.805,44087.0
2020-03-11 15:10:00,100.86,101.23,100.12,100.35,32109.0,82.8297,83.1335,82.222,82.4109,32109.0
2020-03-11 15:15:00,100.33,101.04,100.29,100.47,58513.0,82.3944,82.9775,82.3616,82.5094,58513.0
2020-03-11 15:20:00,100.51,100.87,100.17,100.26,77806.0,82.5423,82.8379,82.263,82.3369,77806.0
2020-03-11 15:25:00,100.26,101.32,100.24,101.05,91199.0,82.3369,83.2075,82.3205,82.9857,91199.0
2020-03-11 15:30:00,101.21,102.32,100.7,101.86,111628.0,83.1171,84.0287,82.6983,83.6509,111628.0
2020-03-11 15:35:00,101.89,102.67,101.64,102.09,80721.0,83.6756,84.3161,83.4702,83.8398,80721.0
2020-03-11 15:40:00,102.07,102.58,101.41,101.67,64410.0,83.8234,84.2422,83.2814,83.4949,64410.0
2020-03-11 15:45:00,101.76,102.33,101.39,102.15,98633.0,83.5688,84.0369,83.2649,83.8891,98633.0
2020-03-11 15:50:00,102.1,102.63,100.95,102.13,199438.0,83.848,84.2833,82.9036,83.8727,199438.0
2020-03-11 15:55:00,102.13,102.97,101.86,101.94,272947.0,83.8727,84.5625,83.6509,83.7166,272947.0
2020-03-12 09:30:00,93.48,95.2,93.17,94.42,105401.0,76.769,78.1815,76.5144,77.5409,105401.0
2020-03-12 09:35:00,94.6,95.41,94.47,95.22,18976.0,77.6888,78.354,77.582,78.1979,18976.0
2020-03-12 09:40:00,95.22,95.22,95.22,95.22,0.0,78.1979,78.1979,78.1979,78.1979,0.0
2020-03-12 09:45:00,95.22,95.22,95.22,95.22,0.0,78.1979,78.1979,78.1979,78.1979,0.0
2020-03-12 09:50:00,91.0,94.59,90.89,94.39,33273.0,74.7323,77.6805,74.642,77.5163,33273.0
2020-03-12 09:55:00,94.39,99.44,94.38,99.44,75763.0,77.5163,81.6635,77.5081,81.6635,75763.0
2020-03-12 10:00:00,99.27,99.4,95.23,95.25,71384.0,81.5239,81.6307,78.2061,78.2226,71384.0
2020-03-12 10:05:00,95.47,95.54,93.33,94.11,83453.0,78.4032,78.4607,76.6458,77.2864,83453.0
2020-03-12 10:10:00,94.08,95.34,93.88,95.02,91296.0,77.2617,78.2965,77.0975,78.0337,91296.0
2020-03-12 10:15:00,95.08,95.53,94.57,95.18,66113.0,78.0829,78.4525,77.6641,78.1651,66113.0
2020-03-12 10:20:00,95.31,95.44,94.49,95.17,66525.0,78.2718,78.3786,77.5984,78.1569,66525.0
2020-03-12 10:25:00,95.17,95.57,95.03,95.48,70031.0,78.1569,78.4854,78.0419,78.4114,70031.0
2020-03-12 10:30:00,95.5,96.35,95.26,95.94,53367.0,78.4279,79.1259,78.2308,78.7892,53367.0
2020-03-12 10:35:00,95.93,96.69,95.77,95.9,39501.0,78.781,79.4051,78.6496,78.7564,39501.0
2020-03-12 10:40:00,95.9,96.22,95.28,95.52,37457.0,78.7564,79.0192,78.2472,78.4443,37457.0
2020-03-12 10:45:00,95.54,96.64,95.28,96.53,31229.0,78.4607,79.3641,78.2472,79.2737,31229.0
2020-03-12 10:50:00,96.63,97.36,96.42,97.23,28637.0,79.3559,79.9554,79.1834,79.8486,28637.0
2020-03-12 10:55:00,97.18,97.18,96.44,96.44,38865.0,79.8075,79.8075,79.1998,79.1998,38865.0
2020-03-12 11:00:00,96.47,96.47,95.1,95.39,32659.0,79.2245,79.2245,78.0994,78.3375,32659.0
2020-03-12 11:05:00,95.41,95.45,94.61,94.72,51244.0,78.354,78.3868,77.697,77.7873,51244.0
2020-03-12 11:10:00,94.71,94.77,94.02,94.07,27860.0,77.7791,77.8284,77.2124,77.2535,27860.0
2020-03-12 11:15:00,94.07,94.38,93.5,93.54,42354.0,77.2535,77.5081,76.7854,76.8182,42354.0
2020-03-12 11:20:00,93.64,93.67,93.27,93.64,42916.0,76.9004,76.925,76.5965,76.9004,42916.0
2020-03-12 11:25:00,93.61,93.89,93.18,93.77,65690.0,76.8757,77.1057,76.5226,77.0071,65690.0
2020-03-12 11:30:00,93.81,94.34,93.32,93.41,56117.0,77.04,77.4752,76.6376,76.7115,56117.0
2020-03-12 11:35:00,93.43,93.71,92.89,93.03,30919.0,76.7279,76.9579,76.2844,76.3994,30919.0
2020-03-12 11:40:00,93.09,93.13,92.25,92.38,42339.0,76.4487,76.4815,75.7589,75.8656,42339.0
2020-03-12 11:45:00,92.41,92.44,91.9,91.94,32598.0,75.8903,75.9149,75.4714,75.5043,32598.0
2020-03-12 11:50:00,92.11,92.11,91.39,91.91,29363.0,75.6439,75.6439,75.0526,75.4796,29363.0
2020-03-12 11:55:00,91.91,92.64,91.9,92.49,27530.0,75.4796,76.0791,75.4714,75.956,27530.0
2020-03-12 12:00:00,92.45,92.98,92.37,92.61,48450.0,75.9231,76.3584,75.8574,76.0545,48450.0
2020-03-12 12:05:00,92.66,93.19,92.52,93.16,30875.0,76.0956,76.5308,75.9806,76.5062,30875.0
2020-03-12 12:10:00,93.16,93.36,92.78,92.87,53023.0,76.5062,76.6704,76.1941,76.268,53023.0
2020-03-12 12:15:00,92.93,93.44,92.68,92.9,30348.0,76.3173,76.7361,76.112,76.2927,30348.0
2020-03-12 12:20:00,92.89,94.46,92.76,94.36,27505.0,76.2844,77.5738,76.1777,77.4917,27505.0
2020-03-12 12:25:00,94.47,94.73,94.12,94.62,23443.0,77.582,77.7955,77.2946,77.7052,23443.0
2020-03-12 12:30:00,94.62,94.65,93.4,93.42,32569.0,77.7052,77.7298,76.7033,76.7197,32569.0
2020-03-12 12:35:00,93.4,93.49,92.74,93.46,44616.0,76.7033,76.7772,76.1613,76.7526,44616.0
2020-03-12 12:40:00,93.31,93.44,92.87,93.06,32356.0,76.6294,76.7361,76.268,76.4241,32356.0
2020-03-12 12:45:00,93.08,93.7,93.03,93.36,45783.0,76.4405,76.9496,76.3994,76.6704,45783.0
2020-03-12 12:50:00,93.35,96.86,93.34,96.62,58855.0,76.6622,79.5447,76.654,79.3477,58855.0
2020-03-12 12:55:00,96.51,100.51,96.11,99.53,49094.0,79.2573,82.5423,78.9288,81.7374,49094.0
2020-03-12 13:00:00,99.52,100.91,98.39,100.88,30368.0,81.7292,82.8707,80.8012,82.8461,30368.0
2020-03-12 13:05:00,101.11,104.0,100.94,101.91,40040.0,83.035,85.4084,82.8954,83.692,40040.0
2020-03-12 13:10:00,101.91,102.13,97.97,98.59,34445.0,83.692,83.8727,80.4563,80.9655,34445.0
2020-03-12 13:15:00,98.31,98.8,97.55,97.93,36031.0,80.7355,81.1379,80.1114,80.4235,36031.0
2020-03-12 13:20:00,98.01,98.01,97.4,97.69,29909.0,80.4892,80.4892,79.9882,80.2264,29909.0
2020-03-12 13:25:00,97.58,97.82,97.09,97.41,22460.0,80.136,80.3331,79.7336,79.9964,22460.0
2020-03-12 13:30:00,97.47,97.86,97.06,97.15,18130.0,80.0457,80.366,79.709,79.7829,18130.0
2020-03-12 13:35:00,97.08,97.09,95.05,95.06,40331.0,79.7254,79.7336,78.0583,78.0665,40331.0
2020-03-12 13:40:00,94.92,94.93,94.45,94.65,46911.0,77.9516,77.9598,77.5656,77.7298,46911.0
2020-03-12 13:45:00,94.5,95.04,94.28,94.96,29385.0,77.6066,78.0501,77.426,77.9844,29385.0
2020-03-12 13:50:00,94.91,95.48,94.64,95.07,19869.0,77.9433,78.4114,77.7216,78.0747,19869.0
2020-03-12 13:55:00,95.03,95.4,94.74,95.2,38940.0,78.0419,78.3457,77.8037,78.1815,38940.0
2020-03-12 14:00:00,95.25,95.61,94.51,95.01,55909.0,78.2226,78.5182,77.6148,78.0255,55909.0
2020-03-12 14:05:00,94.99,95.16,94.4,94.71,48639.0,78.009,78.1486,77.5245,77.7791,48639.0
2020-03-12 14:10:00,94.78,94.87,93.72,93.73,98972.0,77.8366,77.9105,76.9661,76.9743,98972.0
2020-03-12 14:15:00,93.71,94.0,93.48,93.58,50359.0,76.9579,77.196,76.769,76.8511,50359.0
2020-03-12 14:20:00,93.56,93.95,93.43,93.45,25148.0,76.8347,77.155,76.7279,76.7443,25148.0
2020-03-12 14:25:00,93.54,93.95,93.37,93.74,36648.0,76.8182,77.155,76.6786,76.9825,36648.0
2020-03-12 14:30:00,93.47,93.91,93.34,93.73,31136.0,76.7608,77.1221,76.654,76.9743,31136.0
2020-03-12 14:35:00,93.78,93.82,93.54,93.74,33213.0,77.0153,77.0482,76.8182,76.9825,33213.0
2020-03-12 14:40:00,93.74,94.17,93.62,94.03,56834.0,76.9825,77.3356,76.8839,77.2207,56834.0
2020-03-12 14:45:00,94.11,95.05,93.9,95.05,38126.0,77.2864,78.0583,77.1139,78.0583,38126.0
2020-03-12 14:50:00,95.17,95.73,94.66,94.72,64632.0,78.1569,78.6168,77.738,77.7873,64632.0
2020-03-12 14:55:00,94.72,95.08,94.65,94.73,38906.0,77.7873,78.0829,77.7298,77.7955,38906.0
2020-03-12 15:00:00,94.71,95.56,94.65,95.31,89621.0,77.7791,78.4771,77.7298,78.2718,89621.0
2020-03-12 15:05:00,95.33,96.17,95.11,95.91,36682.0,78.2883,78.9781,78.1076,78.7646,36682.0
2020-03-12 15:10:00,95.93,96.42,95.29,95.48,90323.0,78.781,79.1834,78.2554,78.4114,90323.0
2020-03-12 15:15:00,95.44,95.5,94.8,95.01,41421.0,78.3786,78.4279,77.853,78.0255,41421.0
2020-03-12 15:20:00,95.1,95.58,94.88,95.38,72775.0,78.0994,78.4936,77.9187,78.3293,72775.0
2020-03-12 15:25:00,95.24,95.55,94.89,94.93,61364.0,78.2143,78.4689,77.9269,77.9598,61364.0
2020-03-12 15:30:00,94.91,95.25,94.53,94.65,60479.0,77.9433,78.2226,77.6313,77.7298,60479.0
2020-03-12 15:35:00,94.56,94.98,94.56,94.94,64345.0,77.6559,78.0008,77.6559,77.968,64345.0
2020-03-12 15:40:00,94.96,95.63,94.78,95.06,89421.0,77.9844,78.5346,77.8366,78.0665,89421.0
2020-03-12 15:45:00,95.08,95.8,95.0,95.74,88114.0,78.0829,78.6742,78.0173,78.625,88114.0
2020-03-12 15:50:00,95.81,96.84,95.76,96.05,153043.0,78.6825,79.5283,78.6414,78.8795,153043.0
2020-03-12 15:55:00,96.0,96.03,94.7,94.71,242398.0,78.8385,78.8631,77.7709,77.7791,242398.0
2020-03-13 09:30:00,103.31,104.84,102.61,102.7,12272.0,84.8417,86.0982,84.2668,84.3408,12272.0
2020-03-13 09:35:00,102.76,103.95,101.37,103.79,277128.0,84.39,85.3673,83.2485,85.2359,277128.0
2020-03-13 09:40:00,103.88,103.91,102.09,102.65,161820.0,85.3098,85.3344,83.8398,84.2997,161820.0
2020-03-13 09:45:00,102.74,104.37,102.7,103.2,101955.0,84.3736,85.7122,84.3408,84.7514,101955.0
2020-03-13 09:50:00,103.29,103.29,101.01,101.05,73708.0,84.8253,84.8253,82.9529,82.9857,73708.0
2020-03-13 09:55:00,101.12,102.39,101.08,102.11,117876.0,83.0432,84.0862,83.0104,83.8562,117876.0
2020-03-13 10:00:00,102.09,102.84,101.61,102.18,105346.0,83.8398,84.4557,83.4456,83.9137,105346.0
2020-03-13 10:05:00,102.12,102.41,101.87,102.04,47101.0,83.8644,84.1026,83.6591,83.7987,47101.0
2020-03-13 10:10:00,102.0,102.62,101.41,102.04,165036.0,83.7659,84.2751,83.2814,83.7987,165036.0
2020-03-13 10:15:00,102.03,104.54,102.01,104.34,70327.0,83.7905,85.8518,83.7741,85.6876,70327.0
2020-03-13 10:20:00,104.37,104.38,103.62,103.66,49270.0,85.7122,85.7204,85.0963,85.1291,49270.0
2020-03-13 10:25:00,103.65,104.45,103.1,103.37,30491.0,85.1209,85.7779,84.6692,84.891,30491.0
2020-03-13 10:30:00,103.23,104.05,102.77,103.76,59273.0,84.776,85.4494,84.3982,85.2113,59273.0
2020-03-13 10:35:00,103.62,103.63,103.0,103.15,85699.0,85.0963,85.1045,84.5871,84.7103,85699.0
2020-03-13 10:40:00,103.14,103.24,101.95,102.44,44774.0,84.7021,84.7842,83.7248,84.1272,44774.0
2020-03-13 10:45:00,102.19,102.19,101.27,101.27,62086.0,83.9219,83.9219,83.1664,83.1664,62086.0
2020-03-13 10:50:00,101.43,101.99,101.36,101.82,64372.0,83.2978,83.7577,83.2403,83.6181,64372.0
2020-03-13 10:55:00,101.8,101.84,100.89,101.6,59406.0,83.6016,83.6345,82.8543,83.4374,59406.0
2020-03-13 11:00:00,101.56,102.57,101.56,102.39,39394.0,83.4045,84.234,83.4045,84.0862,39394.0
2020-03-13 11:05:00,102.26,102.43,101.95,102.13,44225.0,83.9794,84.119,83.7248,83.8727,44225.0
2020-03-13 11:10:00,102.1,102.63,101.69,102.53,61058.0,83.848,84.2833,83.5113,84.2011,61058.0
2020-03-13 11:15:00,102.38,102.55,101.84,102.03,31693.0,84.078,84.2176,83.6345,83.7905,31693.0
2020-03-13 11:20:00,102.11,102.43,101.75,101.79,33146.0,83.8562,84.119,83.5606,83.5934,33146.0
2020-03-13 11:25:00,101.85,101.85,100.58,100.64,24651.0,83.6427,83.6427,82.5997,82.649,24651.0
2020-03-13 11:30:00,100.41,100.7,99.6,99.61,42375.0,82.4601,82.6983,81.7949,81.8031,42375.0
2020-03-13 11:35:00,99.48,101.09,99.46,100.45,44047.0,81.6964,83.0186,81.68,82.493,44047.0
2020-03-13 11:40:00,100.56,100.56,100.04,100.06,34722.0,82.5833,82.5833,82.1563,82.1727,34722.0
2020-03-13 11:45:00,100.11,100.39,99.63,99.65,34626.0,82.2138,82.4437,81.8196,81.836,34626.0
2020-03-13 11:50:00,99.57,100.38,99.57,100.34,44359.0,81.7703,82.4355,81.7703,82.4026,44359.0
2020-03-13 11:55:00,100.35,101.44,100.31,101.06,47368.0,82.4109,83.306,82.378,82.9939,47368.0
2020-03-13 12:00:00,101.03,101.14,99.87,100.13,40167.0,82.9693,83.0596,82.0167,82.2302,40167.0
2020-03-13 12:05:00,100.12,100.51,99.71,100.4,55044.0,82.222,82.5423,81.8853,82.4519,55044.0
2020-03-13 12:10:00,100.38,100.97,100.04,100.92,49611.0,82.4355,82.92,82.1563,82.879,49611.0
2020-03-13 12:15:00,100.92,101.0,100.09,100.39,35350.0,82.879,82.9447,82.1973,82.4437,35350.0
2020-03-13 12:20:00,100.5,100.74,100.31,100.6,26834.0,82.534,82.7311,82.378,82.6162,26834.0
2020-03-13 12:25:00,100.59,100.92,100.5,100.56,21249.0,82.608,82.879,82.534,82.5833,21249.0
2020-03-13 12:30:00,100.51,101.86,100.51,101.59,26653.0,82.5423,83.6509,82.5423,83.4292,26653.0
2020-03-13 12:35:00,101.42,101.55,101.04,101.16,19250.0,83.2896,83.3963,82.9775,83.0761,19250.0
2020-03-13 12:40:00,101.29,102.12,101.2,102.12,37002.0,83.1828,83.8644,83.1089,83.8644,37002.0
2020-03-13 12:45:00,102.12,102.29,101.21,101.54,63795.0,83.8644,84.004,83.1171,83.3881,63795.0
2020-03-13 12:50:00,101.42,101.66,101.1,101.21,84356.0,83.2896,83.4867,83.0268,83.1171,84356.0
2020-03-13 12:55:00,101.28,101.45,100.16,100.16,53692.0,83.1746,83.3142,82.2548,82.2548,53692.0
2020-03-13 13:00:00,100.21,100.74,100.02,100.16,53625.0,82.2959,82.7311,82.1398,82.2548,53625.0
2020-03-13 13:05:00,100.13,100.37,99.79,100.19,24658.0,82.2302,82.4273,81.951,82.2795,24658.0
2020-03-13 13:10:00,100.2,101.88,100.05,101.69,44428.0,82.2877,83.6673,82.1645,83.5113,44428.0
2020-03-13 13:15:00,101.69,101.87,101.53,101.76,32956.0,83.5113,83.6591,83.3799,83.5688,32956.0
2020-03-13 13:20:00,101.89,102.53,101.88,102.32,26379.0,83.6756,84.2011,83.6673,84.0287,26379.0
2020-03-13 13:25:00,102.28,102.96,102.15,102.82,23277.0,83.9958,84.5543,83.8891,84.4393,23277.0
2020-03-13 13:30:00,102.74,103.42,102.73,102.89,24427.0,84.3736,84.932,84.3654,84.4968,24427.0
2020-03-13 13:35:00,102.78,102.96,102.29,102.72,28780.0,84.4065,84.5543,84.004,84.3572,28780.0
2020-03-13 13:40:00,102.74,103.22,102.01,102.01,24116.0,84.3736,84.7678,83.7741,83.7741,24116.0
2020-03-13 13:45:00,102.12,102.68,101.94,102.59,35119.0,83.8644,84.3243,83.7166,84.2504,35119.0
2020-03-13 13:50:00,102.6,102.87,102.27,102.69,24242.0,84.2586,84.4804,83.9876,84.3325,24242.0
2020-03-13 13:55:00,102.67,103.05,102.1,102.91,45145.0,84.3161,84.6282,83.848,84.5132,45145.0
2020-03-13 14:00:00,102.92,102.98,102.27,102.55,39193.0,84.5214,84.5707,83.9876,84.2176,39193.0
2020-03-13 14:05:00,102.57,102.78,101.88,102.43,45010.0,84.234,84.4065,83.6673,84.119,45010.0
2020-03-13 14:10:00,102.39,102.68,102.22,102.33,70447.0,84.0862,84.3243,83.9466,84.0369,70447.0
2020-03-13 14:15:00,102.38,102.85,102.22,102.45,31241.0,84.078,84.4639,83.9466,84.1354,31241.0
2020-03-13 14:20:00,102.27,102.51,102.06,102.42,53576.0,83.9876,84.1847,83.8152,84.1108,53576.0
2020-03-13 14:25:00,102.42,102.44,101.24,101.51,57045.0,84.1108,84.1272,83.1418,83.3635,57045.0
2020-03-13 14:30:00,101.51,101.51,100.8,101.4,42660.0,83.3635,83.3635,82.7804,83.2731,42660.0
2020-03-13 14:35:00,101.53,101.54,100.16,100.42,62780.0,83.3799,83.3881,82.2548,82.4683,62780.0
2020-03-13 14:40:00,100.47,102.17,100.11,102.04,69808.0,82.5094,83.9055,82.2138,83.7987,69808.0
2020-03-13 14:45:00,102.13,102.2,101.7,101.94,57549.0,83.8727,83.9301,83.5195,83.7166,57549.0
2020-03-13 14:50:00,101.95,102.31,101.84,102.28,63282.0,83.7248,84.0205,83.6345,83.9958,63282.0
2020-03-13 14:55:00,102.12,102.69,101.94,102.33,35823.0,83.8644,84.3325,83.7166,84.0369,35823.0
2020-03-13 15:00:00,102.32,103.37,102.12,102.76,35251.0,84.0287,84.891,83.8644,84.39,35251.0
2020-03-13 15:05:00,102.77,103.21,102.25,102.42,40875.0,84.3982,84.7596,83.9712,84.1108,40875.0
2020-03-13 15:10:00,102.42,102.44,101.13,101.94,78423.0,84.1108,84.1272,83.0514,83.7166,78423.0
2020-03-13 15:15:00,102.12,102.6,101.87,101.95,27519.0,83.8644,84.2586,83.6591,83.7248,27519.0
2020-03-13 15:20:00,101.87,103.04,101.57,101.89,57489.0,83.6591,84.62,83.4128,83.6756,57489.0
2020-03-13 15:25:00,101.9,103.0,101.84,102.46,100944.0,83.6838,84.5871,83.6345,84.1437,100944.0
2020-03-13 15:30:00,102.43,102.72,100.59,101.21,86719.0,84.119,84.3572,82.608,83.1171,86719.0
2020-03-13 15:35:00,101.21,102.73,100.71,102.16,77492.0,83.1171,84.3654,82.7065,83.8973,77492.0
2020-03-13 15:40:00,102.14,102.96,101.12,102.95,97890.0,83.8809,84.5543,83.0432,84.5461,97890.0
2020-03-13 15:45:00,102.92,103.93,102.92,103.63,88174.0,84.5214,85.3509,84.5214,85.1045,88174.0
2020-03-13 15:50:00,103.69,104.84,103.67,104.84,160799.0,85.1538,86.0982,85.1374,86.0982,160799.0
2020-03-13 15:55:00,104.85,107.18,103.6,107.08,371512.0,86.1064,88.0199,85.0799,87.9378,371512.0
2020-03-16 09:30:00,92.18,92.18,92.18,92.18,0.0,75.7014,75.7014,75.7014,75.7014,0.0
2020-03-16 09:35:00,92.18,92.18,92.18,92.18,0.0,75.7014,75.7014,75.7014,75.7014,0.0
2020-03-16 09:40:00,92.18,92.18,92.18,92.18,0.0,75.7014,75.7014,75.7014,75.7014,0.0
2020-03-16 09:45:00,91.18,92.42,89.26,91.15,111665.0,74.8801,75.8985,73.3034,74.8555,111665.0
2020-03-16 09:50:00,90.81,92.66,90.35,92.66,62741.0,74.5763,76.0956,74.1985,76.0956,62741.0
2020-03-16 09:55:00,92.53,94.17,92.53,93.81,60354.0,75.9888,77.3356,75.9888,77.04,60354.0
2020-03-16 10:00:00,94.09,94.32,93.02,93.28,51926.0,77.2699,77.4588,76.3912,76.6047,51926.0
2020-03-16 10:05:00,93.2,94.88,93.18,94.81,38250.0,76.539,77.9187,76.5226,77.8612,38250.0
2020-03-16 10:10:00,94.82,95.13,93.92,94.69,43053.0,77.8694,78.124,77.1303,77.7627,43053.0
2020-03-16 10:15:00,94.65,95.29,94.39,94.7,44752.0,77.7298,78.2554,77.5163,77.7709,44752.0
2020-03-16 10:20:00,94.55,96.43,94.55,96.16,49752.0,77.6477,79.1916,77.6477,78.9699,49752.0
2020-03-16 10:25:00,96.1,97.61,95.99,97.06,40050.0,78.9206,80.1607,78.8303,79.709,40050.0
2020-03-16 10:30:00,97.18,99.63,97.11,99.51,67314.0,79.8075,81.8196,79.7501,81.721,67314.0
2020-03-16 10:35:00,99.72,101.0,98.76,101.0,53296.0,81.8935,82.9447,81.1051,82.9447,53296.0
2020-03-16 10:40:00,101.19,101.23,100.24,100.85,45782.0,83.1007,83.1335,82.3205,82.8215,45782.0
2020-03-16 10:45:00,100.8,101.74,100.77,100.79,25240.0,82.7804,83.5524,82.7558,82.7722,25240.0
2020-03-16 10:50:00,100.81,100.81,99.5,99.72,23575.0,82.7886,82.7886,81.7128,81.8935,23575.0
2020-03-16 10:55:00,99.72,100.16,99.41,99.91,28451.0,81.8935,82.2548,81.6389,82.0495,28451.0
2020-03-16 11:00:00,99.91,100.39,99.11,99.12,32559.0,82.0495,82.4437,81.3925,81.4007,32559.0
2020-03-16 11:05:00,99.13,101.18,99.06,100.79,29896.0,81.4089,83.0925,81.3515,82.7722,29896.0
2020-03-16 11:10:00,100.75,101.84,100.56,101.36,37364.0,82.7393,83.6345,82.5833,83.2403,37364.0
2020-03-16 11:15:00,101.51,102.76,101.51,102.59,35260.0,83.3635,84.39,83.3635,84.2504,35260.0
2020-03-16 11:20:00,102.67,103.29,102.43,103.12,40166.0,84.3161,84.8253,84.119,84.6857,40166.0
2020-03-16 11:25:00,103.1,103.1,102.17,102.53,68954.0,84.6692,84.6692,83.9055,84.2011,68954.0
2020-03-16 11:30:00,102.59,102.69,101.02,101.23,31909.0,84.2504,84.3325,82.9611,83.1335,31909.0
2020-03-16 11:35:00,101.19,101.8,100.69,101.47,58850.0,83.1007,83.6016,82.6901,83.3306,58850.0
2020-03-16 11:40:00,101.59,101.71,100.34,100.41,44879.0,83.4292,83.5277,82.4026,82.4601,44879.0
2020-03-16 11:45:00,100.41,100.98,99.88,100.9,30465.0,82.4601,82.9282,82.0249,82.8625,30465.0
2020-03-16 11:50:00,100.98,101.46,100.61,100.76,99277.0,82.9282,83.3224,82.6244,82.7476,99277.0
2020-03-16 11:55:00,100.78,101.14,100.14,100.99,24832.0,82.764,83.0596,82.2384,82.9364,24832.0
2020-03-16 12:00:00,101.19,101.38,100.63,101.3,23007.0,83.1007,83.2567,82.6408,83.191,23007.0
2020-03-16 12:05:00,101.3,101.3,100.37,100.43,22970.0,83.191,83.191,82.4273,82.4766,22970.0
2020-03-16 12:10:00,100.26,100.54,99.91,100.08,21021.0,82.3369,82.5669,82.0495,82.1891,21021.0
2020-03-16 12:15:00,100.01,100.02,99.02,99.04,12998.0,82.1316,82.1398,81.3186,81.335,12998.0
2020-03-16 12:20:00,98.99,99.26,98.64,98.71,24060.0,81.294,81.5157,81.0065,81.064,24060.0
2020-03-16 12:25:00,98.5,98.89,98.34,98.46,44378.0,80.8916,81.2119,80.7602,80.8587,44378.0
2020-03-16 12:30:00,98.6,98.71,98.34,98.47,23055.0,80.9737,81.064,80.7602,80.8669,23055.0
2020-03-16 12:35:00,98.53,99.44,98.53,99.15,30818.0,80.9162,81.6635,80.9162,81.4254,30818.0
2020-03-16 12:40:00,99.09,99.18,98.73,99.05,15622.0,81.3761,81.45,81.0805,81.3432,15622.0
2020-03-16 12:45:00,98.97,98.99,97.73,97.92,26286.0,81.2776,81.294,80.2592,80.4153,26286.0
2020-03-16 12:50:00,97.94,97.94,97.5,97.55,19000.0,80.4317,80.4317,80.0703,80.1114,19000.0
2020-03-16 12:55:00,97.5,98.02,97.31,97.97,20450.0,80.0703,80.4974,79.9143,80.4563,20450.0
2020-03-16 13:00:00,98.02,98.1,97.72,97.83,25763.0,80.4974,80.5631,80.251,80.3413,25763.0
2020-03-16 13:05:00,97.83,97.91,97.39,97.51,27700.0,80.3413,80.407,79.98,80.0785,27700.0
2020-03-16 13:10:00,97.51,99.09,97.45,98.59,30548.0,80.0785,81.3761,80.0293,80.9655,30548.0
2020-03-16 13:15:00,98.58,98.84,97.92,97.92,23790.0,80.9573,81.1708,80.4153,80.4153,23790.0
2020-03-16 13:20:00,98.01,98.24,97.47,98.23,18604.0,80.4892,80.678,80.0457,80.6698,18604.0
2020-03-16 13:25:00,98.16,98.22,97.71,97.85,26943.0,80.6124,80.6616,80.2428,80.3578,26943.0
2020-03-16 13:30:00,97.84,97.84,96.79,97.32,46125.0,80.3496,80.3496,79.4873,79.9225,46125.0
2020-03-16 13:35:00,97.26,97.45,96.91,96.91,32852.0,79.8732,80.0293,79.5858,79.5858,32852.0
2020-03-16 13:40:00,96.93,96.98,96.43,96.64,22848.0,79.6022,79.6433,79.1916,79.3641,22848.0
2020-03-16 13:45:00,96.68,96.98,96.45,96.58,22553.0,79.3969,79.6433,79.208,79.3148,22553.0
2020-03-16 13:50:00,96.58,96.93,96.13,96.13,20361.0,79.3148,79.6022,78.9452,78.9452,20361.0
2020-03-16 13:55:00,96.16,96.96,96.15,96.73,26130.0,78.9699,79.6269,78.9617,79.438,26130.0
2020-03-16 14:00:00,96.66,96.73,95.74,96.17,31267.0,79.3805,79.438,78.625,78.9781,31267.0
2020-03-16 14:05:00,96.09,96.46,95.74,95.86,15095.0,78.9124,79.2163,78.625,78.7235,15095.0
2020-03-16 14:10:00,95.84,96.2,95.75,96.2,24109.0,78.7071,79.0027,78.6332,79.0027,24109.0
2020-03-16 14:15:00,96.19,96.36,95.6,95.62,18658.0,78.9945,79.1341,78.51,78.5264,18658.0
2020-03-16 14:20:00,95.63,95.91,95.27,95.4,23613.0,78.5346,78.7646,78.239,78.3457,23613.0
2020-03-16 14:25:00,95.4,95.87,95.23,95.77,66640.0,78.3457,78.7317,78.2061,78.6496,66640.0
2020-03-16 14:30:00,95.75,97.5,95.3,97.48,108057.0,78.6332,80.0703,78.2636,80.0539,108057.0
2020-03-16 14:35:00,97.6,98.26,96.37,96.82,46429.0,80.1525,80.6945,79.1423,79.5119,46429.0
2020-03-16 14:40:00,96.78,96.81,95.67,96.32,49562.0,79.479,79.5037,78.5675,79.1013,49562.0
2020-03-16 14:45:00,96.44,97.19,96.26,96.27,88633.0,79.1998,79.8158,79.052,79.0602,88633.0
2020-03-16 14:50:00,96.27,96.43,95.63,95.81,49379.0,79.0602,79.1916,78.5346,78.6825,49379.0
2020-03-16 14:55:00,95.73,96.94,95.44,96.11,58971.0,78.6168,79.6104,78.3786,78.9288,58971.0
2020-03-16 15:00:00,96.06,96.78,95.36,95.59,64490.0,78.8878,79.479,78.3129,78.5018,64490.0
2020-03-16 15:05:00,95.54,96.28,95.24,95.25,44590.0,78.4607,79.0684,78.2143,78.2226,44590.0
2020-03-16 15:10:00,95.25,95.64,95.01,95.07,57888.0,78.2226,78.5428,78.0255,78.0747,57888.0
2020-03-16 15:15:00,95.04,96.11,95.02,95.27,88118.0,78.0501,78.9288,78.0337,78.239,88118.0
2020-03-16 15:20:00,95.23,95.43,94.73,95.17,59649.0,78.2061,78.3704,77.7955,78.1569,59649.0
2020-03-16 15:25:00,95.17,95.38,94.77,94.95,85539.0,78.1569,78.3293,77.8284,77.9762,85539.0
2020-03-16 15:30:00,94.88,94.98,92.87,93.64,84646.0,77.9187,78.0008,76.268,76.9004,84646.0
2020-03-16 15:35:00,93.65,93.84,92.0,92.39,106306.0,76.9086,77.0646,75.5535,75.8738,106306.0
2020-03-16 15:40:00,92.38,93.52,92.04,93.38,93458.0,75.8656,76.8018,75.5864,76.6869,93458.0
2020-03-16 15:45:00,93.3,93.36,91.75,91.8,142958.0,76.6212,76.6704,75.3482,75.3893,142958.0
2020-03-16 15:50:00,91.7,91.99,90.39,90.61,198964.0,75.3072,75.5453,74.2314,74.412,198964.0
2020-03-16 15:55:00,90.61,90.65,89.69,89.97,420964.0,74.412,74.4449,73.6565,73.8864,420964.0
2020-03-17 09:30:00,91.3,93.58,91.3,92.48,61817.0,74.9787,76.8511,74.9787,75.9477,61817.0
2020-03-17 09:35:00,92.51,92.51,90.62,91.06,56788.0,75.9724,75.9724,74.4202,74.7816,56788.0
2020-03-17 09:40:00,90.8,91.24,89.58,89.76,44833.0,74.5681,74.9294,73.5662,73.714,44833.0
2020-03-17 09:45:00,89.72,91.96,89.63,91.26,48946.0,73.6811,75.5207,73.6072,74.9458,48946.0
2020-03-17 09:50:00,91.28,91.28,88.83,88.86,50423.0,74.9623,74.9623,72.9502,72.9749,50423.0
2020-03-17 09:55:00,88.97,90.29,88.75,89.22,36511.0,73.0652,74.1492,72.8845,73.2705,36511.0
2020-03-17 10:00:00,89.12,89.47,88.18,88.33,72013.0,73.1884,73.4758,72.4164,72.5396,72013.0
2020-03-17 10:05:00,88.57,89.19,88.37,88.45,64546.0,72.7367,73.2459,72.5725,72.6382,64546.0
2020-03-17 10:10:00,88.34,89.87,88.18,89.29,72569.0,72.5478,73.8043,72.4164,73.328,72569.0
2020-03-17 10:15:00,89.25,89.84,88.25,88.36,30329.0,73.2952,73.7797,72.4739,72.5643,30329.0
2020-03-17 10:20:00,88.42,89.07,88.21,88.3,23550.0,72.6135,73.1473,72.4411,72.515,23550.0
2020-03-17 10:25:00,88.15,89.19,88.15,88.93,19918.0,72.3918,73.2459,72.3918,73.0324,19918.0
2020-03-17 10:30:00,89.05,89.25,87.97,87.98,18557.0,73.1309,73.2952,72.244,72.2522,18557.0
2020-03-17 10:35:00,87.76,88.91,87.53,87.78,48849.0,72.0715,73.0159,71.8826,72.0879,48849.0
2020-03-17 10:40:00,87.69,88.76,87.59,88.48,18727.0,72.014,72.8927,71.9319,72.6628,18727.0
2020-03-17 10:45:00,88.61,89.41,88.08,89.19,37180.0,72.7696,73.4266,72.3343,73.2459,37180.0
2020-03-17 10:50:00,89.04,89.05,88.2,88.77,24735.0,73.1227,73.1309,72.4329,72.901,24735.0
2020-03-17 10:55:00,88.88,89.34,88.4,88.51,49081.0,72.9913,73.3691,72.5971,72.6874,49081.0
2020-03-17 11:00:00,88.63,89.54,88.33,89.15,22119.0,72.786,73.5333,72.5396,73.213,22119.0
2020-03-17 11:05:00,89.27,90.39,89.26,90.19,25195.0,73.3116,74.2314,73.3034,74.0671,25195.0
2020-03-17 11:10:00,90.31,92.23,90.31,92.09,26016.0,74.1657,75.7424,74.1657,75.6275,26016.0
2020-03-17 11:15:00,92.04,92.78,91.36,92.63,46859.0,75.5864,76.1941,75.028,76.0709,46859.0
2020-03-17 11:20:00,92.82,92.86,91.09,91.25,36693.0,76.227,76.2598,74.8062,74.9376,36693.0
2020-03-17 11:25:00,91.28,92.46,91.28,92.09,37824.0,74.9623,75.9313,74.9623,75.6275,37824.0
2020-03-17 11:30:00,92.04,92.36,91.26,91.41,39904.0,75.5864,75.8492,74.9458,75.069,39904.0
2020-03-17 11:35:00,91.42,91.42,89.9,89.9,30336.0,75.0772,75.0772,73.829,73.829,30336.0
2020-03-17 11:40:00,90.0,90.46,89.62,90.27,28827.0,73.9111,74.2888,73.599,74.1328,28827.0
2020-03-17 11:45:00,90.34,90.84,90.01,90.81,34720.0,74.1903,74.6009,73.9193,74.5763,34720.0
2020-03-17 11:50:00,90.72,90.79,90.31,90.79,27136.0,74.5024,74.5599,74.1657,74.5599,27136.0
2020-03-17 11:55:00,90.76,90.9,89.67,90.71,50958.0,74.5352,74.6502,73.6401,74.4942,50958.0
2020-03-17 12:00:00,90.57,90.98,90.31,90.82,72777.0,74.3792,74.7159,74.1657,74.5845,72777.0
2020-03-17 12:05:00,90.91,93.56,90.91,93.56,62270.0,74.6584,76.8347,74.6584,76.8347,62270.0
2020-03-17 12:10:00,93.62,93.84,93.14,93.58,32958.0,76.8839,77.0646,76.4898,76.8511,32958.0
2020-03-17 12:15:00,93.64,93.64,92.67,92.84,75874.0,76.9004,76.9004,76.1038,76.2434,75874.0
2020-03-17 12:20:00,92.84,92.84,90.78,91.21,74761.0,76.2434,76.2434,74.5516,74.9048,74761.0
2020-03-17 12:25:00,91.22,91.52,91.06,91.37,39113.0,74.913,75.1594,74.7816,75.0362,39113.0
2020-03-17 12:30:00,91.43,91.9,91.04,91.2,28491.0,75.0854,75.4714,74.7652,74.8966,28491.0
2020-03-17 12:35:00,91.12,91.19,90.25,90.26,23902.0,74.8309,74.8883,74.1164,74.1246,23902.0
2020-03-17 12:40:00,90.31,90.36,89.6,89.8,30891.0,74.1657,74.2067,73.5826,73.7468,30891.0
2020-03-17 12:45:00,89.95,90.44,89.89,90.4,30203.0,73.87,74.2724,73.8207,74.2396,30203.0
2020-03-17 12:50:00,90.35,90.4,89.86,90.05,23655.0,74.1985,74.2396,73.7961,73.9521,23655.0
2020-03-17 12:55:00,90.21,90.55,90.2,90.55,19097.0,74.0835,74.3628,74.0753,74.3628,19097.0
2020-03-17 13:00:00,90.68,91.55,90.62,91.02,22032.0,74.4695,75.184,74.4202,74.7487,22032.0
2020-03-17 13:05:00,91.02,91.37,90.52,90.59,54326.0,74.7487,75.0362,74.3381,74.3956,54326.0
2020-03-17 13:10:00,90.47,90.58,89.75,89.75,19669.0,74.2971,74.3874,73.7058,73.7058,19669.0
2020-03-17 13:15:00,89.75,90.82,89.33,90.34,25549.0,73.7058,74.5845,73.3609,74.1903,25549.0
2020-03-17 13:20:00,90.27,91.13,90.1,90.93,30040.0,74.1328,74.8391,73.9932,74.6748,30040.0
2020-03-17 13:25:00,90.89,90.96,90.3,90.76,20554.0,74.642,74.6995,74.1574,74.5352,20554.0
2020-03-17 13:30:00,90.74,90.99,90.11,90.89,31308.0,74.5188,74.7241,74.0014,74.642,31308.0
2020-03-17 13:35:00,90.89,91.38,90.81,91.2,29538.0,74.642,75.0444,74.5763,74.8966,29538.0
2020-03-17 13:40:00,91.29,91.74,91.12,91.71,18951.0,74.9705,75.34,74.8309,75.3154,18951.0
2020-03-17 13:45:00,91.74,92.56,91.7,92.28,31282.0,75.34,76.0134,75.3072,75.7835,31282.0
2020-03-17 13:50:00,92.37,92.56,91.78,91.85,16370.0,75.8574,76.0134,75.3729,75.4304,16370.0
2020-03-17 13:55:00,91.79,92.28,91.58,91.66,26709.0,75.3811,75.7835,75.2086,75.2743,26709.0
2020-03-17 14:00:00,91.59,92.02,91.11,91.78,16919.0,75.2168,75.57,74.8226,75.3729,16919.0
2020-03-17 14:05:00,91.76,93.1,91.71,93.04,25070.0,75.3565,76.4569,75.3154,76.4076,25070.0
2020-03-17 14:10:00,93.1,93.43,92.82,92.97,21149.0,76.4569,76.7279,76.227,76.3501,21149.0
2020-03-17 14:15:00,92.95,93.7,92.93,93.65,19300.0,76.3337,76.9496,76.3173,76.9086,19300.0
2020-03-17 14:20:00,93.71,93.93,92.8,92.95,34707.0,76.9579,77.1385,76.2105,76.3337,34707.0
2020-03-17 14:25:00,92.88,94.23,92.88,94.12,19567.0,76.2762,77.3849,76.2762,77.2946,19567.0
2020-03-17 14:30:00,94.32,94.93,94.28,94.82,17822.0,77.4588,77.9598,77.426,77.8694,17822.0
2020-03-17 14:35:00,94.85,95.64,94.74,95.18,24765.0,77.8941,78.5428,77.8037,78.1651,24765.0
2020-03-17 14:40:00,95.11,96.04,94.75,95.65,45109.0,78.1076,78.8713,77.8119,78.5511,45109.0
2020-03-17 14:45:00,95.59,95.59,94.14,94.14,28325.0,78.5018,78.5018,77.311,77.311,28325.0
2020-03-17 14:50:00,94.35,94.54,93.61,94.18,32330.0,77.4834,77.6395,76.8757,77.3438,32330.0
2020-03-17 14:55:00,94.07,94.47,93.6,94.44,23167.0,77.2535,77.582,76.8675,77.5574,23167.0
2020-03-17 15:00:00,94.48,94.48,93.28,93.94,59210.0,77.5902,77.5902,76.6047,77.1467,59210.0
2020-03-17 15:05:00,94.01,94.83,93.35,94.08,31288.0,77.2042,77.8776,76.6622,77.2617,31288.0
2020-03-17 15:10:00,94.2,94.64,93.96,94.33,38992.0,77.3603,77.7216,77.1632,77.467,38992.0
2020-03-17 15:15:00,94.33,94.72,94.24,94.4,46357.0,77.467,77.7873,77.3931,77.5245,46357.0
2020-03-17 15:20:00,94.32,94.42,93.6,93.6,41328.0,77.4588,77.5409,76.8675,76.8675,41328.0
2020-03-17 15:25:00,93.69,93.83,92.79,93.03,35238.0,76.9414,77.0564,76.2023,76.3994,35238.0
2020-03-17 15:30:00,92.96,93.17,92.57,93.07,47530.0,76.3419,76.5144,76.0217,76.4323,47530.0
2020-03-17 15:35:00,93.06,93.75,93.06,93.46,62023.0,76.4241,76.9907,76.4241,76.7526,62023.0
2020-03-17 15:40:00,93.54,94.84,93.32,94.47,55779.0,76.8182,77.8859,76.6376,77.582,55779.0
2020-03-17 15:45:00,94.49,94.55,93.8,94.29,59271.0,77.5984,77.6477,77.0318,77.4342,59271.0
2020-03-17 15:50:00,94.3,95.03,93.68,95.02,107403.0,77.4424,78.0419,76.9332,78.0337,107403.0
2020-03-17 15:55:00,95.14,96.19,94.22,96.0,227382.0,78.1322,78.9945,77.3767,78.8385,227382.0
2020-03-18 09:30:00,88.78,91.19,88.62,89.15,237270.0,72.9092,74.8883,72.7778,73.213,237270.0
2020-03-18 09:35:00,88.82,88.91,86.4,87.24,39384.0,72.942,73.0159,70.9546,71.6445,39384.0
2020-03-18 09:40:00,87.35,89.49,87.14,89.45,70402.0,71.7348,73.4923,71.5623,73.4594,70402.0
2020-03-18 09:45:00,89.41,89.48,88.06,88.25,48107.0,73.4266,73.484,72.3179,72.4739,48107.0
2020-03-18 09:50:00,88.09,89.45,87.75,89.34,28814.0,72.3425,73.4594,72.0633,73.3691,28814.0
2020-03-18 09:55:00,89.34,89.61,87.52,88.83,19940.0,73.3691,73.5908,71.8744,72.9502,19940.0
2020-03-18 10:00:00,88.6,89.38,88.19,88.92,15134.0,72.7614,73.4019,72.4246,73.0241,15134.0
2020-03-18 10:05:00,88.81,89.51,88.18,88.53,47564.0,72.9338,73.5087,72.4164,72.7039,47564.0
2020-03-18 10:10:00,88.5,89.48,88.39,89.09,38910.0,72.6792,73.484,72.5889,73.1638,38910.0
2020-03-18 10:15:00,88.91,90.12,88.89,88.98,34834.0,73.0159,74.0096,72.9995,73.0734,34834.0
2020-03-18 10:20:00,89.08,89.67,88.53,88.84,26730.0,73.1555,73.6401,72.7039,72.9584,26730.0
2020-03-18 10:25:00,88.85,89.45,88.6,89.16,18470.0,72.9667,73.4594,72.7614,73.2212,18470.0
2020-03-18 10:30:00,89.24,89.69,88.82,89.11,16856.0,73.2869,73.6565,72.942,73.1802,16856.0
2020-03-18 10:35:00,89.15,89.27,88.71,89.18,32179.0,73.213,73.3116,72.8517,73.2377,32179.0
2020-03-18 10:40:00,89.16,89.64,88.88,89.43,34980.0,73.2212,73.6154,72.9913,73.443,34980.0
2020-03-18 10:45:00,89.4,89.57,88.31,88.54,14043.0,73.4183,73.5579,72.5232,72.7121,14043.0
2020-03-18 10:50:00,88.55,88.71,87.54,87.55,26111.0,72.7203,72.8517,71.8908,71.8991,26111.0
2020-03-18 10:55:00,87.55,87.62,87.22,87.26,29464.0,71.8991,71.9565,71.628,71.6609,29464.0
2020-03-18 11:00:00,87.26,88.02,87.19,87.41,36785.0,71.6609,72.285,71.6034,71.7841,36785.0
2020-03-18 11:05:00,87.3,87.3,86.9,86.91,24072.0,71.6937,71.6937,71.3653,71.3735,24072.0
2020-03-18 11:10:00,86.95,87.58,86.72,87.2,43038.0,71.4063,71.9237,71.2174,71.6116,43038.0
2020-03-18 11:15:00,87.16,88.0,86.98,88.0,40334.0,71.5788,72.2686,71.431,72.2686,40334.0
2020-03-18 11:20:00,88.0,88.9,87.92,88.72,37675.0,72.2686,73.0077,72.2029,72.8599,37675.0
2020-03-18 11:25:00,88.59,89.43,88.26,88.44,19203.0,72.7531,73.443,72.4821,72.63,19203.0
2020-03-18 11:30:00,88.6,89.06,87.99,88.39,13630.0,72.7614,73.1391,72.2604,72.5889,13630.0
2020-03-18 11:35:00,88.57,89.21,88.5,88.93,16212.0,72.7367,73.2623,72.6792,73.0324,16212.0
2020-03-18 11:40:00,88.71,88.77,88.01,88.27,30667.0,72.8517,72.901,72.2768,72.4903,30667.0
2020-03-18 11:45:00,88.1,89.02,87.75,88.94,35438.0,72.3507,73.1063,72.0633,73.0406,35438.0
2020-03-18 11:50:00,88.83,89.48,88.78,88.96,19811.0,72.9502,73.484,72.9092,73.057,19811.0
2020-03-18 11:55:00,89.19,89.38,88.56,88.76,22677.0,73.2459,73.4019,72.7285,72.8927,22677.0
2020-03-18 12:00:00,88.72,88.9,87.91,88.45,32062.0,72.8599,73.0077,72.1947,72.6382,32062.0
2020-03-18 12:05:00,88.39,89.03,88.11,88.11,38788.0,72.5889,73.1145,72.3589,72.3589,38788.0
2020-03-18 12:10:00,88.28,89.25,88.07,88.08,16613.0,72.4986,73.2952,72.3261,72.3343,16613.0
2020-03-18 12:15:00,88.0,88.09,87.21,87.56,17534.0,72.2686,72.3425,71.6198,71.9073,17534.0
2020-03-18 12:20:00,87.62,87.81,87.36,87.58,28962.0,71.9565,72.1126,71.743,71.9237,28962.0
2020-03-18 12:25:00,87.63,88.37,87.56,88.34,28409.0,71.9648,72.5725,71.9073,72.5478,28409.0
2020-03-18 12:30:00,88.34,88.47,87.96,88.38,46396.0,72.5478,72.6546,72.2358,72.5807,46396.0
2020-03-18 12:35:00,88.28,88.33,87.38,88.28,26642.0,72.4986,72.5396,71.7594,72.4986,26642.0
2020-03-18 12:40:00,88.28,88.74,87.96,88.74,33381.0,72.4986,72.8763,72.2358,72.8763,33381.0
2020-03-18 12:45:00,88.52,88.72,88.1,88.36,14078.0,72.6957,72.8599,72.3507,72.5643,14078.0
2020-03-18 12:50:00,88.34,88.44,87.82,87.91,18090.0,72.5478,72.63,72.1208,72.1947,18090.0
2020-03-18 12:55:00,87.95,88.18,87.64,87.65,8510.0,72.2275,72.4164,71.973,71.9812,8510.0
2020-03-18 13:00:00,87.65,87.65,87.65,87.65,0.0,71.9812,71.9812,71.9812,71.9812,0.0
2020-03-18 13:05:00,87.65,87.65,87.65,87.65,0.0,71.9812,71.9812,71.9812,71.9812,0.0
2020-03-18 13:10:00,86.2,87.8,86.02,86.91,59189.0,70.7904,72.1044,70.6426,71.3735,59189.0
2020-03-18 13:15:00,87.13,87.22,86.62,86.98,111457.0,71.5541,71.628,71.1353,71.431,111457.0
2020-03-18 13:20:00,86.86,87.14,86.48,87.0,87254.0,71.3324,71.5623,71.0203,71.4474,87254.0
2020-03-18 13:25:00,87.11,87.11,86.02,86.29,50214.0,71.5377,71.5377,70.6426,70.8643,50214.0
2020-03-18 13:30:00,86.23,86.27,85.0,85.45,68366.0,70.815,70.8479,69.8049,70.1745,68366.0
2020-03-18 13:35:00,85.45,86.77,85.29,86.53,53807.0,70.1745,71.2585,70.0431,71.0614,53807.0
2020-03-18 13:40:00,86.43,87.0,85.4,85.49,48604.0,70.9793,71.4474,70.1334,70.2073,48604.0
2020-03-18 13:45:00,85.47,85.7,85.01,85.69,27850.0,70.1909,70.3798,69.8131,70.3716,27850.0
2020-03-18 13:50:00,85.7,85.77,84.7,84.91,63628.0,70.3798,70.4373,69.5585,69.731,63628.0
2020-03-18 13:55:00,84.68,85.14,83.91,84.07,50368.0,69.5421,69.9199,68.9098,69.0412,50368.0
2020-03-18 14:00:00,84.17,84.27,83.35,83.38,34705.0,69.1233,69.2054,68.4499,68.4745,34705.0
2020-03-18 14:05:00,83.31,84.24,83.08,83.34,31814.0,68.417,69.1808,68.2281,68.4417,31814.0
2020-03-18 14:10:00,83.46,83.47,82.55,82.66,34570.0,68.5402,68.5484,67.7929,67.8832,34570.0
2020-03-18 14:15:00,82.59,82.69,81.78,81.85,34901.0,67.8257,67.9079,67.1605,67.218,34901.0
2020-03-18 14:20:00,81.91,82.34,81.41,81.47,52467.0,67.2673,67.6204,66.8567,66.906,52467.0
2020-03-18 14:25:00,81.51,81.53,81.04,81.22,48778.0,66.9388,66.9552,66.5528,66.7006,48778.0
2020-03-18 14:30:00,81.21,82.4,81.03,81.74,36962.0,66.6924,67.6697,66.5446,67.1277,36962.0
2020-03-18 14:35:00,81.9,82.95,81.78,82.95,33633.0,67.2591,68.1214,67.1605,68.1214,33633.0
2020-03-18 14:40:00,82.96,83.21,82.1,82.53,62154.0,68.1296,68.3349,67.4233,67.7765,62154.0
2020-03-18 14:45:00,82.57,83.43,82.53,82.93,39073.0,67.8093,68.5156,67.7765,68.105,39073.0
2020-03-18 14:50:00,82.94,83.67,82.75,83.39,48606.0,68.1132,68.7127,67.9571,68.4827,48606.0
2020-03-18 14:55:00,83.38,84.44,83.24,83.79,48387.0,68.4745,69.345,68.3595,68.8112,48387.0
2020-03-18 15:00:00,83.63,84.36,83.37,83.46,55852.0,68.6798,69.2793,68.4663,68.5402,55852.0
2020-03-18 15:05:00,83.54,84.86,83.39,84.44,51131.0,68.6059,69.6899,68.4827,69.345,51131.0
2020-03-18 15:10:00,84.43,85.9,84.43,84.81,55544.0,69.3368,70.544,69.3368,69.6489,55544.0
2020-03-18 15:15:00,84.74,84.87,83.56,84.17,89813.0,69.5914,69.6981,68.6223,69.1233,89813.0
2020-03-18 15:20:00,84.21,84.21,83.12,83.46,72400.0,69.1561,69.1561,68.261,68.5402,72400.0
2020-03-18 15:25:00,83.4,84.18,82.6,82.6,66775.0,68.4909,69.1315,67.8339,67.8339,66775.0
2020-03-18 15:30:00,82.59,83.83,82.58,83.48,90095.0,67.8257,68.8441,67.8175,68.5566,90095.0
2020-03-18 15:35:00,83.54,83.55,82.51,83.09,86087.0,68.6059,68.6141,67.76,68.2364,86087.0
2020-03-18 15:40:00,83.14,84.19,82.99,83.94,95523.0,68.2774,69.1397,68.1542,68.9344,95523.0
2020-03-18 15:45:00,83.93,84.9,83.37,84.88,95585.0,68.9262,69.7228,68.4663,69.7064,95585.0
2020-03-18 15:50:00,84.89,86.83,84.19,86.59,164953.0,69.7146,71.3078,69.1397,71.1107,164953.0
2020-03-18 15:55:00,86.66,89.22,86.59,87.6,358706.0,71.1682,73.2705,71.1107,71.9401,358706.0
2020-03-19 09:30:00,85.43,87.03,84.95,86.66,67180.0,70.158,71.472,69.7638,71.1682,67180.0
2020-03-19 09:35:00,87.11,87.36,86.19,86.53,17506.0,71.5377,71.743,70.7822,71.0614,17506.0
2020-03-19 09:40:00,86.92,86.93,85.13,85.4,24322.0,71.3817,71.3899,69.9117,70.1334,24322.0
2020-03-19 09:45:00,85.33,85.69,84.57,85.69,20410.0,70.0759,70.3716,69.4518,70.3716,20410.0
2020-03-19 09:50:00,85.54,87.02,85.46,86.82,18140.0,70.2484,71.4638,70.1827,71.2996,18140.0
2020-03-19 09:55:00,87.05,88.67,87.04,88.49,26050.0,71.4884,72.8188,71.4802,72.671,26050.0
2020-03-19 10:00:00,88.05,88.12,86.54,87.76,17994.0,72.3097,72.3672,71.0696,72.0715,17994.0
2020-03-19 10:05:00,87.66,88.86,87.66,88.7,16461.0,71.9894,72.9749,71.9894,72.8435,16461.0
2020-03-19 10:10:00,88.75,92.58,88.75,92.4,25499.0,72.8845,76.0299,72.8845,75.882,25499.0
2020-03-19 10:15:00,92.21,92.99,91.47,92.02,42245.0,75.726,76.3666,75.1183,75.57,42245.0
2020-03-19 10:20:00,91.83,92.64,90.77,92.03,28834.0,75.4139,76.0791,74.5434,75.5782,28834.0
2020-03-19 10:25:00,91.78,93.83,91.33,93.69,38369.0,75.3729,77.0564,75.0033,76.9414,38369.0
2020-03-19 10:30:00,93.82,94.26,93.37,93.64,46343.0,77.0482,77.4095,76.6786,76.9004,46343.0
2020-03-19 10:35:00,93.64,93.68,90.5,90.94,28381.0,76.9004,76.9332,74.3217,74.683,28381.0
2020-03-19 10:40:00,90.24,91.69,90.24,91.66,33099.0,74.1082,75.299,74.1082,75.2743,33099.0
2020-03-19 10:45:00,92.01,92.41,90.17,90.77,27730.0,75.5618,75.8903,74.0507,74.5434,27730.0
2020-03-19 10:50:00,90.3,92.0,90.29,92.0,28108.0,74.1574,75.5535,74.1492,75.5535,28108.0
2020-03-19 10:55:00,91.99,93.4,91.99,92.27,26923.0,75.5453,76.7033,75.5453,75.7753,26923.0
2020-03-19 11:00:00,92.26,93.26,92.26,92.77,15138.0,75.7671,76.5883,75.7671,76.1859,15138.0
2020-03-19 11:05:00,92.9,93.46,92.22,93.14,10833.0,76.2927,76.7526,75.7342,76.4898,10833.0
2020-03-19 11:10:00,92.68,93.4,92.06,93.4,9354.0,76.112,76.7033,75.6028,76.7033,9354.0
2020-03-19 11:15:00,93.37,94.48,93.07,93.84,16999.0,76.6786,77.5902,76.4323,77.0646,16999.0
2020-03-19 11:20:00,93.97,94.99,93.88,94.86,11990.0,77.1714,78.009,77.0975,77.9023,11990.0
2020-03-19 11:25:00,95.0,96.5,94.77,96.27,17350.0,78.0173,79.2491,77.8284,79.0602,17350.0
2020-03-19 11:30:00,96.29,96.29,94.85,95.51,26256.0,79.0766,79.0766,77.8941,78.4361,26256.0
2020-03-19 11:35:00,95.52,96.4,94.94,95.25,18033.0,78.4443,79.167,77.968,78.2226,18033.0
2020-03-19 11:40:00,95.36,96.37,95.26,95.86,15730.0,78.3129,79.1423,78.2308,78.7235,15730.0
2020-03-19 11:45:00,95.58,95.99,95.37,95.87,10428.0,78.4936,78.8303,78.3211,78.7317,10428.0
2020-03-19 11:50:00,95.97,96.16,95.33,95.41,23305.0,78.8138,78.9699,78.2883,78.354,23305.0
2020-03-19 11:55:00,95.63,96.4,94.21,94.22,22474.0,78.5346,79.167,77.3685,77.3767,22474.0
2020-03-19 12:00:00,94.32,95.23,93.02,93.59,36089.0,77.4588,78.2061,76.3912,76.8593,36089.0
2020-03-19 12:05:00,93.38,94.91,93.21,94.47,19028.0,76.6869,77.9433,76.5472,77.582,19028.0
2020-03-19 12:10:00,94.32,94.49,93.22,93.72,27049.0,77.4588,77.5984,76.5555,76.9661,27049.0
2020-03-19 12:15:00,93.71,93.9,93.0,93.44,69912.0,76.9579,77.1139,76.3748,76.7361,69912.0
2020-03-19 12:20:00,93.44,93.55,92.17,92.32,32225.0,76.7361,76.8265,75.6932,75.8163,32225.0
2020-03-19 12:25:00,92.26,93.25,92.11,93.1,34693.0,75.7671,76.5801,75.6439,76.4569,34693.0
2020-03-19 12:30:00,92.98,93.17,92.2,92.88,15476.0,76.3584,76.5144,75.7178,76.2762,15476.0
2020-03-19 12:35:00,92.33,92.8,92.15,92.56,13676.0,75.8246,76.2105,75.6767,76.0134,13676.0
2020-03-19 12:40:00,92.5,93.95,92.25,93.73,25599.0,75.9642,77.155,75.7589,76.9743,25599.0
2020-03-19 12:45:00,93.73,94.4,93.49,93.77,35963.0,76.9743,77.5245,76.7772,77.0071,35963.0
2020-03-19 12:50:00,93.79,94.41,93.5,93.97,25237.0,77.0236,77.5327,76.7854,77.1714,25237.0
2020-03-19 12:55:00,93.94,94.21,92.71,92.88,17228.0,77.1467,77.3685,76.1366,76.2762,17228.0
2020-03-19 13:00:00,93.0,93.62,92.83,93.62,19512.0,76.3748,76.8839,76.2352,76.8839,19512.0
2020-03-19 13:05:00,93.54,94.28,93.36,93.92,15109.0,76.8182,77.426,76.6704,77.1303,15109.0
2020-03-19 13:10:00,94.05,94.55,93.95,94.02,29658.0,77.2371,77.6477,77.155,77.2124,29658.0
2020-03-19 13:15:00,93.78,94.71,93.6,94.68,28368.0,77.0153,77.7791,76.8675,77.7545,28368.0
2020-03-19 13:20:00,94.42,94.92,94.11,94.92,23038.0,77.5409,77.9516,77.2864,77.9516,23038.0
2020-03-19 13:25:00,94.69,94.69,93.88,94.11,25778.0,77.7627,77.7627,77.0975,77.2864,25778.0
2020-03-19 13:30:00,94.07,94.39,93.87,94.16,17748.0,77.2535,77.5163,77.0893,77.3274,17748.0
2020-03-19 13:35:00,94.01,94.55,93.91,94.36,13029.0,77.2042,77.6477,77.1221,77.4917,13029.0
2020-03-19 13:40:00,94.37,94.7,94.05,94.49,18135.0,77.4999,77.7709,77.2371,77.5984,18135.0
2020-03-19 13:45:00,94.53,94.88,94.04,94.62,23476.0,77.6313,77.9187,77.2289,77.7052,23476.0
2020-03-19 13:50:00,94.72,95.88,94.72,95.63,34394.0,77.7873,78.7399,77.7873,78.5346,34394.0
2020-03-19 13:55:00,95.5,96.22,94.67,94.73,26288.0,78.4279,79.0192,77.7462,77.7955,26288.0
2020-03-19 14:00:00,94.84,94.9,93.44,94.28,30985.0,77.8859,77.9351,76.7361,77.426,30985.0
2020-03-19 14:05:00,93.97,94.86,93.81,94.27,21247.0,77.1714,77.9023,77.04,77.4177,21247.0
2020-03-19 14:10:00,94.26,94.92,93.98,94.52,40835.0,77.4095,77.9516,77.1796,77.6231,40835.0
2020-03-19 14:15:00,94.53,94.98,94.06,94.6,107073.0,77.6313,78.0008,77.2453,77.6888,107073.0
2020-03-19 14:20:00,94.59,94.6,92.32,92.82,82963.0,77.6805,77.6888,75.8163,76.227,82963.0
2020-03-19 14:25:00,92.99,93.76,92.74,93.51,18710.0,76.3666,76.9989,76.1613,76.7936,18710.0
2020-03-19 14:30:00,93.43,93.76,92.85,93.69,21226.0,76.7279,76.9989,76.2516,76.9414,21226.0
2020-03-19 14:35:00,93.59,94.09,93.4,93.86,31021.0,76.8593,77.2699,76.7033,77.081,31021.0
2020-03-19 14:40:00,93.86,94.86,93.85,94.7,22910.0,77.081,77.9023,77.0728,77.7709,22910.0
2020-03-19 14:45:00,94.7,94.7,93.65,94.04,30240.0,77.7709,77.7709,76.9086,77.2289,30240.0
2020-03-19 14:50:00,94.32,94.34,92.97,92.97,28613.0,77.4588,77.4752,76.3501,76.3501,28613.0
2020-03-19 14:55:00,93.04,94.22,92.99,93.09,28854.0,76.4076,77.3767,76.3666,76.4487,28854.0
2020-03-19 15:00:00,93.18,93.18,91.56,92.81,26241.0,76.5226,76.5226,75.1922,76.2187,26241.0
2020-03-19 15:05:00,92.73,93.09,91.59,91.73,19607.0,76.153,76.4487,75.2168,75.3318,19607.0
2020-03-19 15:10:00,91.56,92.32,91.01,92.06,26297.0,75.1922,75.8163,74.7405,75.6028,26297.0
2020-03-19 15:15:00,92.18,92.76,91.3,91.93,38741.0,75.7014,76.1777,74.9787,75.4961,38741.0
2020-03-19 15:20:00,91.87,92.21,91.72,92.21,35264.0,75.4468,75.726,75.3236,75.726,35264.0
2020-03-19 15:25:00,92.05,93.09,92.05,92.33,43633.0,75.5946,76.4487,75.5946,75.8246,43633.0
2020-03-19 15:30:00,92.37,93.14,91.66,92.51,62790.0,75.8574,76.4898,75.2743,75.9724,62790.0
2020-03-19 15:35:00,92.45,92.7,91.75,92.05,43016.0,75.9231,76.1284,75.3482,75.5946,43016.0
2020-03-19 15:40:00,92.02,94.28,91.94,93.94,47470.0,75.57,77.426,75.5043,77.1467,47470.0
2020-03-19 15:45:00,93.85,94.08,93.05,93.05,52133.0,77.0728,77.2617,76.4158,76.4158,52133.0
2020-03-19 15:50:00,93.05,93.08,91.56,91.87,79433.0,76.4158,76.4405,75.1922,75.4468,79433.0
2020-03-19 15:55:00,92.08,92.59,91.7,92.42,161592.0,75.6192,76.0381,75.3072,75.8985,161592.0
2020-03-20 09:30:00,94.08,94.98,93.11,94.91,354635.0,77.2617,78.0008,76.4651,77.9433,354635.0
2020-03-20 09:35:00,94.93,95.37,91.4,91.4,39591.0,77.9598,78.3211,75.0608,75.0608,39591.0
2020-03-20 09:40:00,92.0,92.05,89.61,90.02,36713.0,75.5535,75.5946,73.5908,73.9275,36713.0
2020-03-20 09:45:00,90.06,90.09,88.01,88.44,39956.0,73.9604,73.985,72.2768,72.63,39956.0
2020-03-20 09:50:00,88.19,91.25,87.39,90.75,36274.0,72.4246,74.9376,71.7677,74.527,36274.0
2020-03-20 09:55:00,91.11,92.29,90.41,91.14,27001.0,74.8226,75.7917,74.2478,74.8473,27001.0
2020-03-20 10:00:00,91.22,92.33,90.85,91.9,19282.0,74.913,75.8246,74.6091,75.4714,19282.0
2020-03-20 10:05:00,92.34,92.36,90.19,91.34,17506.0,75.8328,75.8492,74.0671,75.0115,17506.0
2020-03-20 10:10:00,91.37,91.69,90.36,91.24,20458.0,75.0362,75.299,74.2067,74.9294,20458.0
2020-03-20 10:15:00,91.06,92.02,90.9,91.14,13049.0,74.7816,75.57,74.6502,74.8473,13049.0
2020-03-20 10:20:00,91.17,92.18,90.69,91.95,18189.0,74.8719,75.7014,74.4777,75.5125,18189.0
2020-03-20 10:25:00,92.34,92.48,91.69,92.2,29616.0,75.8328,75.9477,75.299,75.7178,29616.0
2020-03-20 10:30:00,92.03,92.8,91.92,91.93,46156.0,75.5782,76.2105,75.4878,75.4961,46156.0
2020-03-20 10:35:00,92.15,92.32,91.18,92.32,22983.0,75.6767,75.8163,74.8801,75.8163,22983.0
2020-03-20 10:40:00,92.2,92.89,91.18,91.28,10726.0,75.7178,76.2844,74.8801,74.9623,10726.0
2020-03-20 10:45:00,91.64,91.77,90.02,90.84,23371.0,75.2579,75.3647,73.9275,74.6009,23371.0
2020-03-20 10:50:00,90.72,91.31,90.36,91.15,43592.0,74.5024,74.9869,74.2067,74.8555,43592.0
2020-03-20 10:55:00,91.04,91.88,90.53,91.73,20093.0,74.7652,75.455,74.3463,75.3318,20093.0
2020-03-20 11:00:00,91.56,92.06,91.11,91.12,26069.0,75.1922,75.6028,74.8226,74.8309,26069.0
2020-03-20 11:05:00,91.29,91.99,91.0,91.66,24600.0,74.9705,75.5453,74.7323,75.2743,24600.0
2020-03-20 11:10:00,91.61,91.93,90.91,90.93,11799.0,75.2333,75.4961,74.6584,74.6748,11799.0
2020-03-20 11:15:00,90.76,91.24,90.01,90.11,33981.0,74.5352,74.9294,73.9193,74.0014,33981.0
2020-03-20 11:20:00,90.1,90.12,86.6,87.12,29819.0,73.9932,74.0096,71.1189,71.5459,29819.0
2020-03-20 11:25:00,86.9,89.03,86.9,88.39,29052.0,71.3653,73.1145,71.3653,72.5889,29052.0
2020-03-20 11:30:00,88.67,89.55,88.26,88.29,16340.0,72.8188,73.5415,72.4821,72.5068,16340.0
2020-03-20 11:35:00,89.11,90.06,88.6,89.09,17982.0,73.1802,73.9604,72.7614,73.1638,17982.0
2020-03-20 11:40:00,89.3,89.57,88.5,89.19,17069.0,73.3362,73.5579,72.6792,73.2459,17069.0
2020-03-20 11:45:00,88.99,89.71,88.3,89.45,27856.0,73.0816,73.6729,72.515,73.4594,27856.0
2020-03-20 11:50:00,89.46,89.99,88.88,89.56,33917.0,73.4676,73.9029,72.9913,73.5497,33917.0
2020-03-20 11:55:00,89.62,90.37,88.9,89.34,10950.0,73.599,74.2149,73.0077,73.3691,10950.0
2020-03-20 12:00:00,89.34,90.13,89.08,89.33,12161.0,73.3691,74.0178,73.1555,73.3609,12161.0
2020-03-20 12:05:00,89.1,89.81,88.74,89.01,24880.0,73.172,73.755,72.8763,73.0981,24880.0
2020-03-20 12:10:00,88.95,90.26,88.95,90.1,16094.0,73.0488,74.1246,73.0488,73.9932,16094.0
2020-03-20 12:15:00,90.01,90.07,89.0,89.8,22492.0,73.9193,73.9686,73.0898,73.7468,22492.0
2020-03-20 12:20:00,89.87,90.15,89.02,89.27,19564.0,73.8043,74.0343,73.1063,73.3116,19564.0
2020-03-20 12:25:00,89.5,89.88,89.0,89.12,19926.0,73.5005,73.8125,73.0898,73.1884,19926.0
2020-03-20 12:30:00,89.4,91.09,89.38,91.09,25650.0,73.4183,74.8062,73.4019,74.8062,25650.0
2020-03-20 12:35:00,91.11,91.55,90.17,91.37,40310.0,74.8226,75.184,74.0507,75.0362,40310.0
2020-03-20 12:40:00,91.34,91.77,90.6,91.21,20497.0,75.0115,75.3647,74.4038,74.9048,20497.0
2020-03-20 12:45:00,91.19,92.88,91.07,92.64,38492.0,74.8883,76.2762,74.7898,76.0791,38492.0
2020-03-20 12:50:00,92.81,93.55,92.53,93.23,51614.0,76.2187,76.8265,75.9888,76.5637,51614.0
2020-03-20 12:55:00,93.29,93.9,92.76,93.46,27151.0,76.6129,77.1139,76.1777,76.7526,27151.0
2020-03-20 13:00:00,93.47,94.29,93.14,93.53,35391.0,76.7608,77.4342,76.4898,76.81,35391.0
2020-03-20 13:05:00,92.87,94.02,92.87,93.89,18373.0,76.268,77.2124,76.268,77.1057,18373.0
2020-03-20 13:10:00,93.79,94.49,92.8,94.2,31601.0,77.0236,77.5984,76.2105,77.3603,31601.0
2020-03-20 13:15:00,94.21,94.35,93.46,93.55,27615.0,77.3685,77.4834,76.7526,76.8265,27615.0
2020-03-20 13:20:00,94.01,94.3,93.16,93.65,45956.0,77.2042,77.4424,76.5062,76.9086,45956.0
2020-03-20 13:25:00,93.62,93.9,92.84,93.27,36189.0,76.8839,77.1139,76.2434,76.5965,36189.0
2020-03-20 13:30:00,93.42,93.93,92.85,93.13,13999.0,76.7197,77.1385,76.2516,76.4815,13999.0
2020-03-20 13:35:00,93.18,93.39,92.43,93.37,19117.0,76.5226,76.6951,75.9067,76.6786,19117.0
2020-03-20 13:40:00,93.19,93.19,91.8,91.8,13294.0,76.5308,76.5308,75.3893,75.3893,13294.0
2020-03-20 13:45:00,91.81,92.64,91.81,91.98,9896.0,75.3975,76.0791,75.3975,75.5371,9896.0
2020-03-20 13:50:00,91.94,92.46,91.64,91.69,17894.0,75.5043,75.9313,75.2579,75.299,17894.0
2020-03-20 13:55:00,91.49,92.31,91.48,92.16,18160.0,75.1347,75.8081,75.1265,75.6849,18160.0
2020-03-20 14:00:00,92.44,92.45,91.81,91.9,15059.0,75.9149,75.9231,75.3975,75.4714,15059.0
2020-03-20 14:05:00,91.9,92.38,91.3,91.62,19856.0,75.4714,75.8656,74.9787,75.2415,19856.0
2020-03-20 14:10:00,91.55,91.67,91.06,91.16,9924.0,75.184,75.2825,74.7816,74.8637,9924.0
2020-03-20 14:15:00,91.03,91.03,90.07,90.5,18011.0,74.757,74.757,73.9686,74.3217,18011.0
2020-03-20 14:20:00,90.62,91.3,90.21,90.39,17112.0,74.4202,74.9787,74.0835,74.2314,17112.0
2020-03-20 14:25:00,90.41,90.61,89.6,89.86,12359.0,74.2478,74.412,73.5826,73.7961,12359.0
2020-03-20 14:30:00,89.85,90.14,89.3,89.37,17396.0,73.7879,74.0261,73.3362,73.3937,17396.0
2020-03-20 14:35:00,89.47,89.56,88.47,89.35,20817.0,73.4758,73.5497,72.6546,73.3773,20817.0
2020-03-20 14:40:00,88.91,89.25,88.51,88.97,29897.0,73.0159,73.2952,72.6874,73.0652,29897.0
2020-03-20 14:45:00,88.99,89.64,88.72,89.05,28436.0,73.0816,73.6154,72.8599,73.1309,28436.0
2020-03-20 14:50:00,89.09,89.78,88.54,88.69,22518.0,73.1638,73.7304,72.7121,72.8353,22518.0
2020-03-20 14:55:00,88.79,88.89,87.71,88.22,24580.0,72.9174,72.9995,72.0305,72.4493,24580.0
2020-03-20 15:00:00,88.34,88.53,87.5,87.72,15708.0,72.5478,72.7039,71.858,72.0387,15708.0
2020-03-20 15:05:00,87.77,88.37,87.51,87.99,31586.0,72.0797,72.5725,71.8662,72.2604,31586.0
2020-03-20 15:10:00,88.12,88.84,87.59,88.03,27786.0,72.3672,72.9584,71.9319,72.2932,27786.0
2020-03-20 15:15:00,88.07,88.23,87.47,87.68,43164.0,72.3261,72.4575,71.8334,72.0058,43164.0
2020-03-20 15:20:00,87.57,88.62,87.57,88.61,32563.0,71.9155,72.7778,71.9155,72.7696,32563.0
2020-03-20 15:25:00,88.5,90.69,88.39,89.89,33857.0,72.6792,74.4777,72.5889,73.8207,33857.0
2020-03-20 15:30:00,90.24,90.88,90.03,90.58,27335.0,74.1082,74.6338,73.9357,74.3874,27335.0
2020-03-20 15:35:00,90.56,90.61,89.26,89.54,45486.0,74.371,74.412,73.3034,73.5333,45486.0
2020-03-20 15:40:00,89.59,90.21,89.21,89.38,43507.0,73.5744,74.0835,73.2623,73.4019,43507.0
2020-03-20 15:45:00,89.35,90.05,89.01,89.22,56244.0,73.3773,73.9521,73.0981,73.2705,56244.0
2020-03-20 15:50:00,89.57,90.03,88.7,89.5,86665.0,73.5579,73.9357,72.8435,73.5005,86665.0
2020-03-20 15:55:00,89.37,89.88,88.58,89.61,154303.0,73.3937,73.8125,72.7449,73.5908,154303.0
2020-03-23 09:30:00,86.99,88.44,86.04,87.57,105089.0,71.4392,72.63,70.659,71.9155,105089.0
2020-03-23 09:35:00,87.41,88.01,85.55,86.37,52127.0,71.7841,72.2768,70.2566,70.93,52127.0
2020-03-23 09:40:00,85.91,87.04,85.05,85.19,70987.0,70.5522,71.4802,69.846,69.9609,70987.0
2020-03-23 09:45:00,85.12,86.34,84.05,84.93,47496.0,69.9035,70.9054,69.0247,69.7474,47496.0
2020-03-23 09:50:00,85.02,85.85,84.69,85.1,35224.0,69.8213,70.503,69.5503,69.887,35224.0
2020-03-23 09:55:00,85.2,86.1,85.11,85.73,28250.0,69.9692,70.7083,69.8952,70.4044,28250.0
2020-03-23 10:00:00,85.92,86.43,84.3,84.73,30981.0,70.5604,70.9793,69.23,69.5832,30981.0
2020-03-23 10:05:00,84.84,85.35,84.32,84.84,21129.0,69.6735,70.0923,69.2465,69.6735,21129.0
2020-03-23 10:10:00,84.98,85.89,84.58,84.88,33606.0,69.7885,70.5358,69.46,69.7064,33606.0
2020-03-23 10:15:00,85.06,85.51,84.5,84.71,20314.0,69.8542,70.2237,69.3943,69.5668,20314.0
2020-03-23 10:20:00,84.71,85.33,84.2,85.33,18173.0,69.5668,70.0759,69.1479,70.0759,18173.0
2020-03-23 10:25:00,85.37,85.63,84.51,85.32,17235.0,70.1088,70.3223,69.4025,70.0677,17235.0
2020-03-23 10:30:00,85.41,85.41,84.17,84.84,22236.0,70.1416,70.1416,69.1233,69.6735,22236.0
2020-03-23 10:35:00,84.98,85.37,84.25,84.64,27615.0,69.7885,70.1088,69.189,69.5093,27615.0
2020-03-23 10:40:00,84.6,85.94,84.21,85.37,30037.0,69.4764,70.5769,69.1561,70.1088,30037.0
2020-03-23 10:45:00,85.17,85.17,84.32,84.44,28574.0,69.9445,69.9445,69.2465,69.345,28574.0
2020-03-23 10:50:00,84.4,84.95,83.95,84.08,16256.0,69.3122,69.7638,68.9426,69.0494,16256.0
2020-03-23 10:55:00,84.15,84.2,83.22,83.46,21945.0,69.1069,69.1479,68.3431,68.5402,21945.0
2020-03-23 11:00:00,83.42,84.07,83.0,84.06,20614.0,68.5074,69.0412,68.1624,69.0329,20614.0
2020-03-23 11:05:00,83.99,84.0,81.91,82.83,74063.0,68.9755,68.9837,67.2673,68.0228,74063.0
2020-03-23 11:10:00,82.86,83.17,81.98,82.59,31811.0,68.0475,68.302,67.3248,67.8257,31811.0
2020-03-23 11:15:00,82.58,82.98,82.26,82.63,28434.0,67.8175,68.146,67.5547,67.8586,28434.0
2020-03-23 11:20:00,82.44,82.87,81.63,81.86,24755.0,67.7025,68.0557,67.0373,67.2262,24755.0
2020-03-23 11:25:00,81.83,82.0,81.23,81.46,21989.0,67.2016,67.3412,66.7089,66.8977,21989.0
2020-03-23 11:30:00,81.43,82.38,81.21,81.62,33524.0,66.8731,67.6533,66.6924,67.0291,33524.0
2020-03-23 11:35:00,81.73,81.91,80.89,80.91,28403.0,67.1195,67.2673,66.4296,66.4461,28403.0
2020-03-23 11:40:00,81.01,81.25,80.27,80.39,44373.0,66.5282,66.7253,65.9205,66.019,44373.0
2020-03-23 11:45:00,80.4,80.99,80.27,80.79,32299.0,66.0272,66.5118,65.9205,66.3475,32299.0
2020-03-23 11:50:00,80.59,81.24,80.25,80.39,51116.0,66.1833,66.7171,65.904,66.019,51116.0
2020-03-23 11:55:00,80.39,80.69,80.06,80.52,43939.0,66.019,66.2654,65.748,66.1258,43939.0
2020-03-23 12:00:00,80.67,81.02,80.28,80.61,33321.0,66.249,66.5364,65.9287,66.1997,33321.0
2020-03-23 12:05:00,80.76,80.8,79.96,79.99,28119.0,66.3229,66.3557,65.6659,65.6905,28119.0
2020-03-23 12:10:00,79.98,80.0,79.41,79.94,25119.0,65.6823,65.6987,65.2142,65.6495,25119.0
2020-03-23 12:15:00,79.8,80.81,79.62,80.46,39032.0,65.5345,66.3639,65.3867,66.0765,39032.0
2020-03-23 12:20:00,80.36,81.07,80.16,80.48,60428.0,65.9944,66.5775,65.8301,66.0929,60428.0
2020-03-23 12:25:00,80.5,80.87,80.05,80.17,29383.0,66.1094,66.4132,65.7398,65.8383,29383.0
2020-03-23 12:30:00,80.21,80.48,79.56,80.28,28814.0,65.8712,66.0929,65.3374,65.9287,28814.0
2020-03-23 12:35:00,80.21,80.92,79.87,80.76,12159.0,65.8712,66.4543,65.592,66.3229,12159.0
2020-03-23 12:40:00,80.7,82.42,80.62,82.42,62647.0,66.2736,67.6861,66.2079,67.6861,62647.0
2020-03-23 12:45:00,82.24,82.54,81.35,82.45,15726.0,67.5383,67.7847,66.8074,67.7108,15726.0
2020-03-23 12:50:00,82.42,82.45,81.76,81.81,19319.0,67.6861,67.7108,67.1441,67.1852,19319.0
2020-03-23 12:55:00,81.91,82.81,81.86,81.91,26298.0,67.2673,68.0064,67.2262,67.2673,26298.0
2020-03-23 13:00:00,81.9,82.12,80.51,80.51,25113.0,67.2591,67.4398,66.1176,66.1176,25113.0
2020-03-23 13:05:00,80.65,81.2,80.38,80.67,29907.0,66.2325,66.6842,66.0108,66.249,29907.0
2020-03-23 13:10:00,80.76,82.2,80.66,81.92,47087.0,66.3229,67.5055,66.2408,67.2755,47087.0
2020-03-23 13:15:00,81.7,81.81,80.83,81.22,36799.0,67.0948,67.1852,66.3804,66.7006,36799.0
2020-03-23 13:20:00,81.21,81.51,80.24,81.12,30275.0,66.6924,66.9388,65.8958,66.6185,30275.0
2020-03-23 13:25:00,81.04,81.29,80.6,80.67,20667.0,66.5528,66.7581,66.1915,66.249,20667.0
2020-03-23 13:30:00,80.44,81.2,80.37,81.11,24421.0,66.0601,66.6842,66.0026,66.6103,24421.0
2020-03-23 13:35:00,81.16,81.19,80.33,80.69,19084.0,66.6514,66.676,65.9697,66.2654,19084.0
2020-03-23 13:40:00,80.73,81.62,80.66,80.86,36406.0,66.2982,67.0291,66.2408,66.405,36406.0
2020-03-23 13:45:00,80.93,82.65,80.9,82.4,28092.0,66.4625,67.875,66.4378,67.6697,28092.0
2020-03-23 13:50:00,82.42,82.93,81.97,82.14,23004.0,67.6861,68.105,67.3166,67.4562,23004.0
2020-03-23 13:55:00,81.98,82.17,80.63,81.09,44529.0,67.3248,67.4808,66.2161,66.5939,44529.0
2020-03-23 14:00:00,81.32,81.32,80.47,81.06,24452.0,66.7828,66.7828,66.0847,66.5692,24452.0
2020-03-23 14:05:00,81.19,81.23,80.48,80.53,19959.0,66.676,66.7089,66.0929,66.134,19959.0
2020-03-23 14:10:00,80.67,81.13,80.45,80.69,18395.0,66.249,66.6267,66.0683,66.2654,18395.0
2020-03-23 14:15:00,80.54,81.23,80.53,80.53,16557.0,66.1422,66.7089,66.134,66.134,16557.0
2020-03-23 14:20:00,80.72,80.95,80.05,80.72,30651.0,66.29,66.4789,65.7398,66.29,30651.0
2020-03-23 14:25:00,80.71,81.55,80.22,81.19,13168.0,66.2818,66.9717,65.8794,66.676,13168.0
2020-03-23 14:30:00,81.21,81.32,80.56,80.88,17772.0,66.6924,66.7828,66.1586,66.4214,17772.0
2020-03-23 14:35:00,80.89,81.65,80.37,81.13,32389.0,66.4296,67.0538,66.0026,66.6267,32389.0
2020-03-23 14:40:00,81.02,82.16,80.92,81.91,30685.0,66.5364,67.4726,66.4543,67.2673,30685.0
2020-03-23 14:45:00,81.95,82.99,81.6,82.4,29330.0,67.3001,68.1542,67.0127,67.6697,29330.0
2020-03-23 14:50:00,82.39,82.46,81.25,81.3,34477.0,67.6615,67.719,66.7253,66.7663,34477.0
2020-03-23 14:55:00,81.4,81.89,80.96,81.12,28638.0,66.8485,67.2509,66.4871,66.6185,28638.0
2020-03-23 15:00:00,80.99,81.77,80.68,81.59,24473.0,66.5118,67.1523,66.2572,67.0045,24473.0
2020-03-23 15:05:00,81.53,81.76,80.76,80.79,17187.0,66.9552,67.1441,66.3229,66.3475,17187.0
2020-03-23 15:10:00,80.63,81.16,80.42,80.97,31653.0,66.2161,66.6514,66.0437,66.4953,31653.0
2020-03-23 15:15:00,80.98,81.14,80.42,80.61,41474.0,66.5035,66.6349,66.0437,66.1997,41474.0
2020-03-23 15:20:00,80.55,80.58,80.05,80.16,50633.0,66.1504,66.1751,65.7398,65.8301,50633.0
2020-03-23 15:25:00,80.13,80.68,80.0,80.08,32226.0,65.8055,66.2572,65.6987,65.7644,32226.0
2020-03-23 15:30:00,80.14,80.34,79.69,79.83,33867.0,65.8137,65.978,65.4442,65.5591,33867.0
2020-03-23 15:35:00,79.83,80.59,79.53,80.06,40922.0,65.5591,66.1833,65.3128,65.748,40922.0
2020-03-23 15:40:00,80.33,80.65,79.65,80.01,56143.0,65.9697,66.2325,65.4113,65.7069,56143.0
2020-03-23 15:45:00,79.97,81.0,79.91,80.18,80281.0,65.6741,66.52,65.6248,65.8466,80281.0
2020-03-23 15:50:00,80.17,81.71,80.03,81.71,94556.0,65.8383,67.103,65.7234,67.103,94556.0
2020-03-23 15:55:00,81.57,81.79,80.59,80.64,175463.0,66.9881,67.1687,66.1833,66.2243,175463.0
2020-03-24 09:30:00,86.55,87.45,85.72,86.69,117136.0,71.0778,71.8169,70.3962,71.1928,117136.0
2020-03-24 09:35:00,86.83,87.3,85.51,85.78,45888.0,71.3078,71.6937,70.2237,70.4455,45888.0
2020-03-24 09:40:00,85.94,86.04,84.68,84.92,82510.0,70.5769,70.659,69.5421,69.7392,82510.0
2020-03-24 09:45:00,84.97,86.37,84.66,85.81,45155.0,69.7803,70.93,69.5257,70.4701,45155.0
2020-03-24 09:50:00,85.85,86.88,85.8,86.87,27098.0,70.503,71.3488,70.4619,71.3406,27098.0
2020-03-24 09:55:00,86.8,87.12,86.47,86.55,54477.0,71.2831,71.5459,71.0121,71.0778,54477.0
2020-03-24 10:00:00,86.67,86.68,86.09,86.3,43520.0,71.1764,71.1846,70.7001,70.8725,43520.0
2020-03-24 10:05:00,86.25,86.69,85.9,85.9,31753.0,70.8315,71.1928,70.544,70.544,31753.0
2020-03-24 10:10:00,85.8,86.45,85.35,86.42,44450.0,70.4619,70.9957,70.0923,70.9711,44450.0
2020-03-24 10:15:00,86.55,86.89,86.19,86.82,22474.0,71.0778,71.357,70.7822,71.2996,22474.0
2020-03-24 10:20:00,86.89,88.19,86.76,87.9,26498.0,71.357,72.4246,71.2503,72.1865,26498.0
2020-03-24 10:25:00,87.91,88.59,87.81,88.15,30987.0,72.1947,72.7531,72.1126,72.3918,30987.0
2020-03-24 10:30:00,88.28,88.39,87.45,88.0,22651.0,72.4986,72.5889,71.8169,72.2686,22651.0
2020-03-24 10:35:00,88.04,88.78,87.41,88.75,19353.0,72.3015,72.9092,71.7841,72.8845,19353.0
2020-03-24 10:40:00,88.59,89.16,88.31,89.05,31532.0,72.7531,73.2212,72.5232,73.1309,31532.0
2020-03-24 10:45:00,88.87,89.06,87.46,87.56,39654.0,72.9831,73.1391,71.8251,71.9073,39654.0
2020-03-24 10:50:00,87.71,87.72,87.08,87.39,29732.0,72.0305,72.0387,71.5131,71.7677,29732.0
2020-03-24 10:55:00,87.39,87.75,87.11,87.35,13679.0,71.7677,72.0633,71.5377,71.7348,13679.0
2020-03-24 11:00:00,87.38,88.05,87.38,87.83,35079.0,71.7594,72.3097,71.7594,72.129,35079.0
2020-03-24 11:05:00,87.7,87.9,87.52,87.52,45481.0,72.0222,72.1865,71.8744,71.8744,45481.0
2020-03-24 11:10:00,87.61,88.01,87.21,87.81,17003.0,71.9483,72.2768,71.6198,72.1126,17003.0
2020-03-24 11:15:00,87.92,88.3,87.45,87.87,34192.0,72.2029,72.515,71.8169,72.1619,34192.0
2020-03-24 11:20:00,87.7,88.39,87.56,88.38,18898.0,72.0222,72.5889,71.9073,72.5807,18898.0
2020-03-24 11:25:00,88.2,88.98,88.2,88.73,13647.0,72.4329,73.0734,72.4329,72.8681,13647.0
2020-03-24 11:30:00,88.96,89.13,88.72,88.96,100403.0,73.057,73.1966,72.8599,73.057,100403.0
2020-03-24 11:35:00,88.98,89.43,88.92,89.42,23528.0,73.0734,73.443,73.0241,73.4348,23528.0
2020-03-24 11:40:00,89.38,89.52,88.79,89.08,27457.0,73.4019,73.5169,72.9174,73.1555,27457.0
2020-03-24 11:45:00,89.09,89.43,88.89,88.94,26176.0,73.1638,73.443,72.9995,73.0406,26176.0
2020-03-24 11:50:00,89.0,89.13,88.74,88.93,22076.0,73.0898,73.1966,72.8763,73.0324,22076.0
2020-03-24 11:55:00,88.93,90.11,88.92,90.09,41924.0,73.0324,74.0014,73.0241,73.985,41924.0
2020-03-24 12:00:00,90.03,90.32,89.88,90.29,27875.0,73.9357,74.1739,73.8125,74.1492,27875.0
2020-03-24 12:05:00,90.31,90.76,89.94,90.17,53212.0,74.1657,74.5352,73.8618,74.0507,53212.0
2020-03-24 12:10:00,90.17,90.47,89.68,89.73,63501.0,74.0507,74.2971,73.6483,73.6893,63501.0
2020-03-24 12:15:00,89.76,90.44,89.68,90.42,23576.0,73.714,74.2724,73.6483,74.256,23576.0
2020-03-24 12:20:00,90.34,90.73,90.22,90.58,29844.0,74.1903,74.5106,74.0918,74.3874,29844.0
2020-03-24 12:25:00,90.6,90.99,90.51,90.91,36013.0,74.4038,74.7241,74.3299,74.6584,36013.0
2020-03-24 12:30:00,90.88,90.94,90.27,90.43,20862.0,74.6338,74.683,74.1328,74.2642,20862.0
2020-03-24 12:35:00,90.55,90.68,90.23,90.57,28904.0,74.3628,74.4695,74.1,74.3792,28904.0
2020-03-24 12:40:00,90.3,90.52,90.07,90.37,43995.0,74.1574,74.3381,73.9686,74.2149,43995.0
2020-03-24 12:45:00,90.4,90.7,89.9,90.07,44810.0,74.2396,74.4859,73.829,73.9686,44810.0
2020-03-24 12:50:00,90.15,90.2,89.72,89.92,27093.0,74.0343,74.0753,73.6811,73.8454,27093.0
2020-03-24 12:55:00,89.83,89.96,89.11,89.19,32424.0,73.7715,73.8782,73.1802,73.2459,32424.0
2020-03-24 13:00:00,89.27,89.65,89.01,89.02,22921.0,73.3116,73.6236,73.0981,73.1063,22921.0
2020-03-24 13:05:00,89.0,89.0,88.27,88.37,37043.0,73.0898,73.0898,72.4903,72.5725,37043.0
2020-03-24 13:10:00,88.16,89.13,87.86,89.12,56749.0,72.4,73.1966,72.1536,73.1884,56749.0
2020-03-24 13:15:00,89.01,89.1,88.31,88.45,21041.0,73.0981,73.172,72.5232,72.6382,21041.0
2020-03-24 13:20:00,88.42,89.08,88.03,88.85,35597.0,72.6135,73.1555,72.2932,72.9667,35597.0
2020-03-24 13:25:00,88.73,89.91,88.72,89.46,19416.0,72.8681,73.8372,72.8599,73.4676,19416.0
2020-03-24 13:30:00,89.7,89.77,88.8,88.88,57326.0,73.6647,73.7222,72.9256,72.9913,57326.0
2020-03-24 13:35:00,88.78,89.11,88.38,88.61,34176.0,72.9092,73.1802,72.5807,72.7696,34176.0
2020-03-24 13:40:00,88.65,89.04,88.4,88.62,33843.0,72.8024,73.1227,72.5971,72.7778,33843.0
2020-03-24 13:45:00,88.61,89.06,88.47,88.86,29629.0,72.7696,73.1391,72.6546,72.9749,29629.0
2020-03-24 13:50:00,88.9,88.92,87.85,88.26,48812.0,73.0077,73.0241,72.1454,72.4821,48812.0
2020-03-24 13:55:00,87.99,88.44,87.87,88.03,22637.0,72.2604,72.63,72.1619,72.2932,22637.0
2020-03-24 14:00:00,88.03,88.43,87.5,87.53,14626.0,72.2932,72.6217,71.858,71.8826,14626.0
2020-03-24 14:05:00,87.54,87.78,87.45,87.48,20617.0,71.8908,72.0879,71.8169,71.8416,20617.0
2020-03-24 14:10:00,87.49,87.55,86.95,87.25,21793.0,71.8498,71.8991,71.4063,71.6527,21793.0
2020-03-24 14:15:00,87.16,87.77,87.16,87.5,18643.0,71.5788,72.0797,71.5788,71.858,18643.0
2020-03-24 14:20:00,87.51,87.81,87.36,87.77,28002.0,71.8662,72.1126,71.743,72.0797,28002.0
2020-03-24 14:25:00,87.75,87.85,87.33,87.6,34270.0,72.0633,72.1454,71.7184,71.9401,34270.0
2020-03-24 14:30:00,87.5,87.59,87.19,87.45,26707.0,71.858,71.9319,71.6034,71.8169,26707.0
2020-03-24 14:35:00,87.55,87.99,87.3,87.73,30878.0,71.8991,72.2604,71.6937,72.0469,30878.0
2020-03-24 14:40:00,87.75,87.79,87.46,87.75,14402.0,72.0633,72.0962,71.8251,72.0633,14402.0
2020-03-24 14:45:00,87.79,87.79,87.18,87.42,21646.0,72.0962,72.0962,71.5952,71.7923,21646.0
2020-03-24 14:50:00,87.39,87.7,87.15,87.36,60485.0,71.7677,72.0222,71.5706,71.743,60485.0
2020-03-24 14:55:00,87.18,88.14,87.18,88.09,34188.0,71.5952,72.3836,71.5952,72.3425,34188.0
2020-03-24 15:00:00,88.14,88.3,87.68,87.72,45936.0,72.3836,72.515,72.0058,72.0387,45936.0
2020-03-24 15:05:00,87.72,88.33,87.66,88.33,60728.0,72.0387,72.5396,71.9894,72.5396,60728.0
2020-03-24 15:10:00,88.24,88.25,87.55,88.15,31787.0,72.4657,72.4739,71.8991,72.3918,31787.0
2020-03-24 15:15:00,88.06,88.31,87.74,88.16,70052.0,72.3179,72.5232,72.0551,72.4,70052.0
2020-03-24 15:20:00,88.15,88.71,88.1,88.49,32699.0,72.3918,72.8517,72.3507,72.671,32699.0
2020-03-24 15:25:00,88.45,89.52,88.35,89.37,50612.0,72.6382,73.5169,72.556,73.3937,50612.0
2020-03-24 15:30:00,89.38,89.84,89.23,89.74,46900.0,73.4019,73.7797,73.2787,73.6976,46900.0
2020-03-24 15:35:00,89.71,89.8,89.24,89.45,38826.0,73.6729,73.7468,73.2869,73.4594,38826.0
2020-03-24 15:40:00,89.44,90.12,89.41,89.61,32575.0,73.4512,74.0096,73.4266,73.5908,32575.0
2020-03-24 15:45:00,89.6,89.8,88.62,89.19,47575.0,73.5826,73.7468,72.7778,73.2459,47575.0
2020-03-24 15:50:00,89.19,90.05,89.0,89.83,64344.0,73.2459,73.9521,73.0898,73.7715,64344.0
2020-03-24 15:55:00,89.79,90.84,89.71,90.25,230747.0,73.7386,74.6009,73.6729,74.1164,230747.0
2020-03-25 09:30:00,91.52,93.3,89.05,93.3,80568.0,75.1594,76.6212,73.1309,76.6212,80568.0
2020-03-25 09:35:00,93.31,93.94,92.12,92.85,69782.0,76.6294,77.1467,75.6521,76.2516,69782.0
2020-03-25 09:40:00,92.56,93.22,92.11,92.65,66892.0,76.0134,76.5555,75.6439,76.0874,66892.0
2020-03-25 09:45:00,92.63,92.88,90.51,90.85,31898.0,76.0709,76.2762,74.3299,74.6091,31898.0
2020-03-25 09:50:00,90.52,91.12,88.52,89.03,11007.0,74.3381,74.8309,72.6957,73.1145,11007.0
2020-03-25 09:55:00,88.59,90.08,88.56,88.93,14339.0,72.7531,73.9768,72.7285,73.0324,14339.0
2020-03-25 10:00:00,89.13,89.46,88.15,88.36,23472.0,73.1966,73.4676,72.3918,72.5643,23472.0
2020-03-25 10:05:00,88.48,89.07,88.2,88.93,33405.0,72.6628,73.1473,72.4329,73.0324,33405.0
2020-03-25 10:10:00,89.03,89.19,87.27,87.4,24211.0,73.1145,73.2459,71.6691,71.7759,24211.0
2020-03-25 10:15:00,87.4,88.01,87.26,87.52,31665.0,71.7759,72.2768,71.6609,71.8744,31665.0
2020-03-25 10:20:00,87.62,88.18,86.9,87.28,48911.0,71.9565,72.4164,71.3653,71.6773,48911.0
2020-03-25 10:25:00,87.05,88.1,86.91,87.78,16898.0,71.4884,72.3507,71.3735,72.0879,16898.0
2020-03-25 10:30:00,87.81,88.87,87.81,88.58,34638.0,72.1126,72.9831,72.1126,72.7449,34638.0
2020-03-25 10:35:00,88.56,89.99,88.07,89.91,21213.0,72.7285,73.9029,72.3261,73.8372,21213.0
2020-03-25 10:40:00,90.02,90.39,89.14,89.51,15348.0,73.9275,74.2314,73.2048,73.5087,15348.0
2020-03-25 10:45:00,89.6,89.76,88.4,88.85,9622.0,73.5826,73.714,72.5971,72.9667,9622.0
2020-03-25 10:50:00,88.82,89.8,88.81,88.98,12373.0,72.942,73.7468,72.9338,73.0734,12373.0
2020-03-25 10:55:00,89.3,90.63,88.62,90.44,53346.0,73.3362,74.4285,72.7778,74.2724,53346.0
2020-03-25 11:00:00,90.27,90.83,89.95,90.26,24087.0,74.1328,74.5927,73.87,74.1246,24087.0
2020-03-25 11:05:00,91.0,91.12,90.57,90.66,7728.0,74.7323,74.8309,74.3792,74.4531,7728.0
2020-03-25 11:10:00,90.64,90.77,89.97,90.19,34120.0,74.4367,74.5434,73.8864,74.0671,34120.0
2020-03-25 11:15:00,90.27,90.83,89.87,90.09,16848.0,74.1328,74.5927,73.8043,73.985,16848.0
2020-03-25 11:20:00,90.09,90.71,90.07,90.55,33882.0,73.985,74.4942,73.9686,74.3628,33882.0
2020-03-25 11:25:00,90.37,90.72,89.86,90.35,34061.0,74.2149,74.5024,73.7961,74.1985,34061.0
2020-03-25 11:30:00,90.47,90.83,90.33,90.54,18581.0,74.2971,74.5927,74.1821,74.3545,18581.0
2020-03-25 11:35:00,90.56,90.7,89.97,90.23,29248.0,74.371,74.4859,73.8864,74.1,29248.0
2020-03-25 11:40:00,90.31,90.49,89.67,89.91,16197.0,74.1657,74.3135,73.6401,73.8372,16197.0
2020-03-25 11:45:00,90.0,90.42,89.28,90.11,9418.0,73.9111,74.256,73.3198,74.0014,9418.0
2020-03-25 11:50:00,90.16,90.28,89.56,89.56,19171.0,74.0425,74.141,73.5497,73.5497,19171.0
2020-03-25 11:55:00,89.67,89.93,89.44,89.76,8394.0,73.6401,73.8536,73.4512,73.714,8394.0
2020-03-25 12:00:00,89.85,90.84,89.85,90.74,21234.0,73.7879,74.6009,73.7879,74.5188,21234.0
2020-03-25 12:05:00,90.88,91.13,90.56,90.74,45312.0,74.6338,74.8391,74.371,74.5188,45312.0
2020-03-25 12:10:00,90.72,90.72,90.1,90.52,16982.0,74.5024,74.5024,73.9932,74.3381,16982.0
2020-03-25 12:15:00,90.52,91.68,90.52,91.43,21150.0,74.3381,75.2908,74.3381,75.0854,21150.0
2020-03-25 12:20:00,91.43,92.58,91.31,92.48,31328.0,75.0854,76.0299,74.9869,75.9477,31328.0
2020-03-25 12:25:00,92.52,92.62,92.16,92.3,30512.0,75.9806,76.0627,75.6849,75.7999,30512.0
2020-03-25 12:30:00,92.16,93.16,91.86,92.91,45953.0,75.6849,76.5062,75.4386,76.3009,45953.0
2020-03-25 12:35:00,92.73,93.4,92.57,93.17,21499.0,76.153,76.7033,76.0217,76.5144,21499.0
2020-03-25 12:40:00,93.4,93.87,93.15,93.61,35955.0,76.7033,77.0893,76.498,76.8757,35955.0
2020-03-25 12:45:00,93.74,94.49,93.66,94.15,20894.0,76.9825,77.5984,76.9168,77.3192,20894.0
2020-03-25 12:50:00,94.13,94.46,93.47,93.69,18339.0,77.3028,77.5738,76.7608,76.9414,18339.0
2020-03-25 12:55:00,93.68,94.08,93.17,93.86,26627.0,76.9332,77.2617,76.5144,77.081,26627.0
2020-03-25 13:00:00,93.85,94.82,93.33,94.41,68549.0,77.0728,77.8694,76.6458,77.5327,68549.0
2020-03-25 13:05:00,94.51,95.4,94.34,95.4,59336.0,77.6148,78.3457,77.4752,78.3457,59336.0
2020-03-25 13:10:00,95.21,95.63,94.93,95.23,23161.0,78.1897,78.5346,77.9598,78.2061,23161.0
2020-03-25 13:15:00,95.31,96.16,95.16,96.13,30169.0,78.2718,78.9699,78.1486,78.9452,30169.0
2020-03-25 13:20:00,95.92,96.52,95.79,96.24,31951.0,78.7728,79.2655,78.666,79.0356,31951.0
2020-03-25 13:25:00,96.27,96.28,95.61,96.26,20155.0,79.0602,79.0684,78.5182,79.052,20155.0
2020-03-25 13:30:00,96.23,96.75,95.63,96.75,25422.0,79.0274,79.4544,78.5346,79.4544,25422.0
2020-03-25 13:35:00,96.49,96.87,95.98,96.4,15122.0,79.2409,79.553,78.8221,79.167,15122.0
2020-03-25 13:40:00,96.53,96.93,95.81,96.61,35238.0,79.2737,79.6022,78.6825,79.3394,35238.0
2020-03-25 13:45:00,96.76,97.17,96.38,96.65,22924.0,79.4626,79.7993,79.1506,79.3723,22924.0
2020-03-25 13:50:00,96.43,96.65,95.32,95.51,40760.0,79.1916,79.3723,78.28,78.4361,40760.0
2020-03-25 13:55:00,95.49,95.77,94.35,94.36,51542.0,78.4197,78.6496,77.4834,77.4917,51542.0
2020-03-25 14:00:00,94.53,94.84,93.37,94.73,48685.0,77.6313,77.8859,76.6786,77.7955,48685.0
2020-03-25 14:05:00,94.69,94.69,93.63,93.98,28306.0,77.7627,77.7627,76.8922,77.1796,28306.0
2020-03-25 14:10:00,94.08,95.16,93.89,94.95,31204.0,77.2617,78.1486,77.1057,77.9762,31204.0
2020-03-25 14:15:00,94.96,95.29,94.2,95.2,12848.0,77.9844,78.2554,77.3603,78.1815,12848.0
2020-03-25 14:20:00,95.1,95.86,94.74,94.92,28293.0,78.0994,78.7235,77.8037,77.9516,28293.0
2020-03-25 14:25:00,94.95,95.06,93.76,94.41,31206.0,77.9762,78.0665,76.9989,77.5327,31206.0
2020-03-25 14:30:00,94.14,94.43,93.76,94.04,22260.0,77.311,77.5491,76.9989,77.2289,22260.0
2020-03-25 14:35:00,93.88,94.99,93.62,94.63,22383.0,77.0975,78.009,76.8839,77.7134,22383.0
2020-03-25 14:40:00,94.31,94.39,93.68,93.94,27950.0,77.4506,77.5163,76.9332,77.1467,27950.0
2020-03-25 14:45:00,94.17,95.37,94.14,95.0,23740.0,77.3356,78.3211,77.311,78.0173,23740.0
2020-03-25 14:50:00,95.02,95.11,94.34,94.84,19630.0,78.0337,78.1076,77.4752,77.8859,19630.0
2020-03-25 14:55:00,94.82,95.75,94.81,95.28,28237.0,77.8694,78.6332,77.8612,78.2472,28237.0
2020-03-25 15:00:00,95.22,95.84,94.92,95.84,29033.0,78.1979,78.7071,77.9516,78.7071,29033.0
2020-03-25 15:05:00,95.86,95.86,95.2,95.43,22577.0,78.7235,78.7235,78.1815,78.3704,22577.0
2020-03-25 15:10:00,95.47,95.56,94.87,95.56,33837.0,78.4032,78.4771,77.9105,78.4771,33837.0
2020-03-25 15:15:00,95.48,95.72,95.08,95.24,32382.0,78.4114,78.6085,78.0829,78.2143,32382.0
2020-03-25 15:20:00,95.25,95.63,95.16,95.39,28563.0,78.2226,78.5346,78.1486,78.3375,28563.0
2020-03-25 15:25:00,95.34,95.75,94.69,94.82,43221.0,78.2965,78.6332,77.7627,77.8694,43221.0
2020-03-25 15:30:00,94.89,95.76,94.62,95.29,51248.0,77.9269,78.6414,77.7052,78.2554,51248.0
2020-03-25 15:35:00,95.33,95.95,95.33,95.57,41759.0,78.2883,78.7974,78.2883,78.4854,41759.0
2020-03-25 15:40:00,95.61,95.89,94.69,95.04,48927.0,78.5182,78.7481,77.7627,78.0501,48927.0
2020-03-25 15:45:00,94.91,95.3,93.69,93.9,46642.0,77.9433,78.2636,76.9414,77.1139,46642.0
2020-03-25 15:50:00,93.69,93.93,91.47,92.19,113867.0,76.9414,77.1385,75.1183,75.7096,113867.0
2020-03-25 15:55:00,91.86,92.87,91.06,91.91,231859.0,75.4386,76.268,74.7816,75.4796,231859.0
2020-03-26 09:30:00,92.37,95.06,92.37,93.58,92056.0,75.8574,78.0665,75.8574,76.8511,92056.0
2020-03-26 09:35:00,94.49,95.81,92.64,94.64,41219.0,77.5984,78.6825,76.0791,77.7216,41219.0
2020-03-26 09:40:00,94.43,95.24,93.02,93.11,27843.0,77.5491,78.2143,76.3912,76.4651,27843.0
2020-03-26 09:45:00,93.01,93.36,92.05,92.87,30331.0,76.383,76.6704,75.5946,76.268,30331.0
2020-03-26 09:50:00,92.62,94.2,92.08,93.97,23876.0,76.0627,77.3603,75.6192,77.1714,23876.0
2020-03-26 09:55:00,93.74,94.92,93.74,94.48,21460.0,76.9825,77.9516,76.9825,77.5902,21460.0
2020-03-26 10:00:00,94.56,94.97,93.57,94.04,41601.0,77.6559,77.9926,76.8429,77.2289,41601.0
2020-03-26 10:05:00,94.29,95.76,94.16,95.72,57587.0,77.4342,78.6414,77.3274,78.6085,57587.0
2020-03-26 10:10:00,95.65,95.92,94.77,95.15,45919.0,78.5511,78.7728,77.8284,78.1404,45919.0
2020-03-26 10:15:00,95.01,96.03,95.01,95.81,22106.0,78.0255,78.8631,78.0255,78.6825,22106.0
2020-03-26 10:20:00,95.87,96.16,95.25,95.45,39999.0,78.7317,78.9699,78.2226,78.3868,39999.0
2020-03-26 10:25:00,95.33,95.67,94.8,95.12,25908.0,78.2883,78.5675,77.853,78.1158,25908.0
2020-03-26 10:30:00,94.89,95.67,94.87,95.47,29258.0,77.9269,78.5675,77.9105,78.4032,29258.0
2020-03-26 10:35:00,95.37,95.45,94.66,94.78,20195.0,78.3211,78.3868,77.738,77.8366,20195.0
2020-03-26 10:40:00,94.74,95.26,94.19,95.03,16704.0,77.8037,78.2308,77.3521,78.0419,16704.0
2020-03-26 10:45:00,95.14,95.35,94.03,94.38,12781.0,78.1322,78.3047,77.2207,77.5081,12781.0
2020-03-26 10:50:00,94.46,94.88,94.24,94.67,25039.0,77.5738,77.9187,77.3931,77.7462,25039.0
2020-03-26 10:55:00,94.6,95.35,94.33,94.9,27746.0,77.6888,78.3047,77.467,77.9351,27746.0
2020-03-26 11:00:00,94.85,95.34,94.32,95.23,17045.0,77.8941,78.2965,77.4588,78.2061,17045.0
2020-03-26 11:05:00,95.18,95.69,94.64,95.35,34407.0,78.1651,78.5839,77.7216,78.3047,34407.0
2020-03-26 11:10:00,95.36,96.18,95.23,95.91,24017.0,78.3129,78.9863,78.2061,78.7646,24017.0
2020-03-26 11:15:00,95.95,96.53,95.35,95.66,33632.0,78.7974,79.2737,78.3047,78.5593,33632.0
2020-03-26 11:20:00,95.66,95.72,95.06,95.29,30195.0,78.5593,78.6085,78.0665,78.2554,30195.0
2020-03-26 11:25:00,95.38,95.96,95.21,95.9,21535.0,78.3293,78.8056,78.1897,78.7564,21535.0
2020-03-26 11:30:00,95.89,96.87,95.5,96.86,19952.0,78.7481,79.553,78.4279,79.5447,19952.0
2020-03-26 11:35:00,96.97,96.97,95.85,96.05,13287.0,79.6351,79.6351,78.7153,78.8795,13287.0
2020-03-26 11:40:00,96.16,96.86,96.09,96.55,16511.0,78.9699,79.5447,78.9124,79.2902,16511.0
2020-03-26 11:45:00,96.43,96.47,95.46,96.2,15255.0,79.1916,79.2245,78.395,79.0027,15255.0
2020-03-26 11:50:00,96.21,96.86,96.01,96.54,13834.0,79.0109,79.5447,78.8467,79.282,13834.0
2020-03-26 11:55:00,96.46,96.46,95.5,96.06,13558.0,79.2163,79.2163,78.4279,78.8878,13558.0
2020-03-26 12:00:00,96.01,96.78,96.0,96.68,19541.0,78.8467,79.479,78.8385,79.3969,19541.0
2020-03-26 12:05:00,96.58,96.86,96.07,96.55,28931.0,79.3148,79.5447,78.896,79.2902,28931.0
2020-03-26 12:10:00,96.46,96.65,96.1,96.28,26843.0,79.2163,79.3723,78.9206,79.0684,26843.0
2020-03-26 12:15:00,96.14,96.27,95.38,95.58,16605.0,78.9535,79.0602,78.3293,78.4936,16605.0
2020-03-26 12:20:00,95.51,96.29,95.1,96.29,13493.0,78.4361,79.0766,78.0994,79.0766,13493.0
2020-03-26 12:25:00,96.3,96.77,96.19,96.56,12994.0,79.0849,79.4708,78.9945,79.2984,12994.0
2020-03-26 12:30:00,96.56,96.88,96.45,96.88,8685.0,79.2984,79.5612,79.208,79.5612,8685.0
2020-03-26 12:35:00,96.7,97.31,96.61,97.22,31201.0,79.4133,79.9143,79.3394,79.8404,31201.0
2020-03-26 12:40:00,97.35,97.35,96.91,97.04,22058.0,79.9472,79.9472,79.5858,79.6926,22058.0
2020-03-26 12:45:00,97.0,97.31,96.78,97.15,25982.0,79.6597,79.9143,79.479,79.7829,25982.0
2020-03-26 12:50:00,97.28,97.78,97.14,97.36,9170.0,79.8897,80.3003,79.7747,79.9554,9170.0
2020-03-26 12:55:00,97.24,97.98,97.16,97.73,18989.0,79.8568,80.4645,79.7911,80.2592,18989.0
2020-03-26 13:00:00,97.67,98.39,97.67,98.29,16204.0,80.2099,80.8012,80.2099,80.7191,16204.0
2020-03-26 13:05:00,98.29,98.32,97.01,97.47,24229.0,80.7191,80.7437,79.6679,80.0457,24229.0
2020-03-26 13:10:00,97.49,97.68,97.23,97.34,20152.0,80.0621,80.2182,79.8486,79.9389,20152.0
2020-03-26 13:15:00,97.4,98.17,97.11,97.79,17169.0,79.9882,80.6206,79.7501,80.3085,17169.0
2020-03-26 13:20:00,97.87,97.87,97.47,97.66,30845.0,80.3742,80.3742,80.0457,80.2017,30845.0
2020-03-26 13:25:00,97.59,97.81,97.32,97.41,19011.0,80.1442,80.3249,79.9225,79.9964,19011.0
2020-03-26 13:30:00,97.4,97.45,96.83,97.15,33303.0,79.9882,80.0293,79.5201,79.7829,33303.0
2020-03-26 13:35:00,97.18,97.57,97.05,97.47,19220.0,79.8075,80.1278,79.7008,80.0457,19220.0
2020-03-26 13:40:00,97.43,98.16,97.4,98.13,13648.0,80.0128,80.6124,79.9882,80.5877,13648.0
2020-03-26 13:45:00,98.15,98.24,97.89,98.24,9477.0,80.6041,80.678,80.3906,80.678,9477.0
2020-03-26 13:50:00,98.18,98.22,97.86,98.03,9053.0,80.6288,80.6616,80.366,80.5056,9053.0
2020-03-26 13:55:00,97.97,97.99,97.66,97.84,12408.0,80.4563,80.4727,80.2017,80.3496,12408.0
2020-03-26 14:00:00,97.92,98.13,97.72,98.03,10611.0,80.4153,80.5877,80.251,80.5056,10611.0
2020-03-26 14:05:00,98.02,98.09,97.71,98.0,18575.0,80.4974,80.5549,80.2428,80.481,18575.0
2020-03-26 14:10:00,98.08,98.48,97.94,98.34,22284.0,80.5467,80.8751,80.4317,80.7602,22284.0
2020-03-26 14:15:00,98.31,98.89,98.07,98.81,19503.0,80.7355,81.2119,80.5384,81.1462,19503.0
2020-03-26 14:20:00,98.73,99.25,98.71,98.88,25304.0,81.0805,81.5075,81.064,81.2036,25304.0
2020-03-26 14:25:00,99.06,99.14,98.88,99.01,10554.0,81.3515,81.4172,81.2036,81.3104,10554.0
2020-03-26 14:30:00,99.09,99.71,99.08,99.47,50624.0,81.3761,81.8853,81.3679,81.6882,50624.0
2020-03-26 14:35:00,99.46,99.85,99.15,99.57,24534.0,81.68,82.0002,81.4254,81.7703,24534.0
2020-03-26 14:40:00,99.59,99.9,99.33,99.71,21455.0,81.7867,82.0413,81.5732,81.8853,21455.0
2020-03-26 14:45:00,99.66,100.21,99.61,100.0,17957.0,81.8442,82.2959,81.8031,82.1234,17957.0
2020-03-26 14:50:00,100.1,100.89,100.05,100.54,25250.0,82.2055,82.8543,82.1645,82.5669,25250.0
2020-03-26 14:55:00,100.5,100.88,100.12,100.4,31216.0,82.534,82.8461,82.222,82.4519,31216.0
2020-03-26 15:00:00,100.41,100.44,100.1,100.26,16023.0,82.4601,82.4848,82.2055,82.3369,16023.0
2020-03-26 15:05:00,100.39,100.59,100.12,100.22,23711.0,82.4437,82.608,82.222,82.3041,23711.0
2020-03-26 15:10:00,100.21,100.31,99.89,100.16,17932.0,82.2959,82.378,82.0331,82.2548,17932.0
2020-03-26 15:15:00,100.13,100.24,99.72,100.07,25854.0,82.2302,82.3205,81.8935,82.1809,25854.0
2020-03-26 15:20:00,100.06,100.4,99.86,99.99,33604.0,82.1727,82.4519,82.0084,82.1152,33604.0
2020-03-26 15:25:00,99.93,101.1,99.9,101.1,59270.0,82.0659,83.0268,82.0413,83.0268,59270.0
2020-03-26 15:30:00,101.11,102.08,101.04,102.05,57585.0,83.035,83.8316,82.9775,83.807,57585.0
2020-03-26 15:35:00,102.06,102.32,100.97,101.24,72418.0,83.8152,84.0287,82.92,83.1418,72418.0
2020-03-26 15:40:00,101.33,101.77,100.96,101.34,55301.0,83.2157,83.577,82.9118,83.2239,55301.0
2020-03-26 15:45:00,101.29,101.89,100.88,101.52,94266.0,83.1828,83.6756,82.8461,83.3717,94266.0
2020-03-26 15:50:00,101.44,103.61,101.44,103.13,101868.0,83.306,85.0881,83.306,84.6939,101868.0
2020-03-26 15:55:00,103.07,103.73,101.82,102.57,220386.0,84.6446,85.1866,83.6181,84.234,220386.0
2020-03-27 09:30:00,97.48,98.25,96.98,97.5,58047.0,80.0539,80.6863,79.6433,80.0703,58047.0
2020-03-27 09:35:00,97.43,99.02,97.43,97.6,34313.0,80.0128,81.3186,80.0128,80.1525,34313.0
2020-03-27 09:40:00,97.65,98.12,97.12,97.64,22308.0,80.1935,80.5795,79.7583,80.1853,22308.0
2020-03-27 09:45:00,97.86,97.93,97.03,97.36,19321.0,80.366,80.4235,79.6844,79.9554,19321.0
2020-03-27 09:50:00,97.43,98.26,97.36,97.76,22505.0,80.0128,80.6945,79.9554,80.2839,22505.0
2020-03-27 09:55:00,97.73,98.28,97.55,98.28,17368.0,80.2592,80.7109,80.1114,80.7109,17368.0
2020-03-27 10:00:00,98.43,98.43,97.55,98.18,18435.0,80.8341,80.8341,80.1114,80.6288,18435.0
2020-03-27 10:05:00,98.15,98.93,98.14,98.86,16854.0,80.6041,81.2447,80.5959,81.1872,16854.0
2020-03-27 10:10:00,98.77,99.41,98.71,99.22,20447.0,81.1133,81.6389,81.064,81.4829,20447.0
2020-03-27 10:15:00,99.14,99.34,98.15,98.23,15812.0,81.4172,81.5814,80.6041,80.6698,15812.0
2020-03-27 10:20:00,98.5,99.04,98.07,98.35,18514.0,80.8916,81.335,80.5384,80.7684,18514.0
2020-03-27 10:25:00,98.53,98.85,98.11,98.51,10636.0,80.9162,81.179,80.5713,80.8998,10636.0
2020-03-27 10:30:00,98.46,98.51,97.99,98.3,14351.0,80.8587,80.8998,80.4727,80.7273,14351.0
2020-03-27 10:35:00,98.26,98.67,98.02,98.51,8583.0,80.6945,81.0312,80.4974,80.8998,8583.0
2020-03-27 10:40:00,98.51,98.74,98.02,98.37,12118.0,80.8998,81.0887,80.4974,80.7848,12118.0
2020-03-27 10:45:00,98.19,98.47,98.0,98.25,25486.0,80.637,80.8669,80.481,80.6863,25486.0
2020-03-27 10:50:00,98.11,98.46,97.98,98.33,9010.0,80.5713,80.8587,80.4645,80.752,9010.0
2020-03-27 10:55:00,98.37,98.39,97.87,98.0,17223.0,80.7848,80.8012,80.3742,80.481,17223.0
2020-03-27 11:00:00,97.93,98.58,97.92,98.34,9130.0,80.4235,80.9573,80.4153,80.7602,9130.0
2020-03-27 11:05:00,98.35,99.12,98.1,99.12,19462.0,80.7684,81.4007,80.5631,81.4007,19462.0
2020-03-27 11:10:00,99.03,99.13,98.51,98.56,9995.0,81.3268,81.4089,80.8998,80.9408,9995.0
2020-03-27 11:15:00,98.62,99.46,98.62,99.4,12462.0,80.9901,81.68,80.9901,81.6307,12462.0
2020-03-27 11:20:00,99.2,99.39,98.61,98.84,13816.0,81.4664,81.6225,80.9819,81.1708,13816.0
2020-03-27 11:25:00,98.89,99.44,98.46,98.69,11393.0,81.2119,81.6635,80.8587,81.0476,11393.0
2020-03-27 11:30:00,98.88,99.04,98.46,98.74,17605.0,81.2036,81.335,80.8587,81.0887,17605.0
2020-03-27 11:35:00,98.93,99.12,98.69,98.83,8784.0,81.2447,81.4007,81.0476,81.1626,8784.0
2020-03-27 11:40:00,98.96,98.96,98.14,98.29,6590.0,81.2693,81.2693,80.5959,80.7191,6590.0
2020-03-27 11:45:00,98.4,98.47,98.02,98.35,16412.0,80.8094,80.8669,80.4974,80.7684,16412.0
2020-03-27 11:50:00,98.5,98.7,98.35,98.56,8014.0,80.8916,81.0558,80.7684,80.9408,8014.0
2020-03-27 11:55:00,98.45,98.58,97.83,98.13,8924.0,80.8505,80.9573,80.3413,80.5877,8924.0
2020-03-27 12:00:00,98.07,98.48,98.06,98.37,15673.0,80.5384,80.8751,80.5302,80.7848,15673.0
2020-03-27 12:05:00,98.25,98.41,98.06,98.2,7849.0,80.6863,80.8177,80.5302,80.6452,7849.0
2020-03-27 12:10:00,98.31,98.72,98.31,98.43,7662.0,80.7355,81.0722,80.7355,80.8341,7662.0
2020-03-27 12:15:00,98.53,99.18,98.44,99.07,11534.0,80.9162,81.45,80.8423,81.3597,11534.0
2020-03-27 12:20:00,99.14,99.14,98.48,98.71,5811.0,81.4172,81.4172,80.8751,81.064,5811.0
2020-03-27 12:25:00,98.59,99.05,98.5,98.7,9333.0,80.9655,81.3432,80.8916,81.0558,9333.0
2020-03-27 12:30:00,98.61,99.24,98.56,99.0,6820.0,80.9819,81.4993,80.9408,81.3022,6820.0
2020-03-27 12:35:00,99.0,99.35,98.74,98.94,17480.0,81.3022,81.5896,81.0887,81.2529,17480.0
2020-03-27 12:40:00,98.78,99.11,98.59,98.82,6219.0,81.1215,81.3925,80.9655,81.1544,6219.0
2020-03-27 12:45:00,98.82,99.04,98.59,98.77,18883.0,81.1544,81.335,80.9655,81.1133,18883.0
2020-03-27 12:50:00,98.87,99.23,98.79,99.1,20836.0,81.1954,81.4911,81.1297,81.3843,20836.0
2020-03-27 12:55:00,99.2,99.29,98.91,99.25,13001.0,81.4664,81.5403,81.2283,81.5075,13001.0
2020-03-27 13:00:00,99.13,99.56,99.0,99.32,20898.0,81.4089,81.7621,81.3022,81.565,20898.0
2020-03-27 13:05:00,99.32,99.43,98.91,98.91,18569.0,81.565,81.6553,81.2283,81.2283,18569.0
2020-03-27 13:10:00,99.0,99.18,98.7,98.73,13270.0,81.3022,81.45,81.0558,81.0805,13270.0
2020-03-27 13:15:00,98.82,98.93,98.5,98.63,12963.0,81.1544,81.2447,80.8916,80.9983,12963.0
2020-03-27 13:20:00,98.63,98.87,98.57,98.8,7802.0,80.9983,81.1954,80.9491,81.1379,7802.0
2020-03-27 13:25:00,98.82,99.31,98.56,98.79,18922.0,81.1544,81.5568,80.9408,81.1297,18922.0
2020-03-27 13:30:00,98.82,99.54,98.7,99.47,24581.0,81.1544,81.7457,81.0558,81.6882,24581.0
2020-03-27 13:35:00,99.59,99.59,98.92,99.5,9859.0,81.7867,81.7867,81.2365,81.7128,9859.0
2020-03-27 13:40:00,99.46,99.8,99.15,99.73,21257.0,81.68,81.9592,81.4254,81.9017,21257.0
2020-03-27 13:45:00,99.65,100.23,99.57,100.03,31817.0,81.836,82.3123,81.7703,82.1481,31817.0
2020-03-27 13:50:00,99.93,100.87,99.82,100.5,34154.0,82.0659,82.8379,81.9756,82.534,34154.0
2020-03-27 13:55:00,100.49,100.69,100.02,100.46,22699.0,82.5258,82.6901,82.1398,82.5012,22699.0
2020-03-27 14:00:00,100.41,100.76,100.01,100.01,39301.0,82.4601,82.7476,82.1316,82.1316,39301.0
2020-03-27 14:05:00,100.05,100.21,99.82,99.82,14283.0,82.1645,82.2959,81.9756,81.9756,14283.0
2020-03-27 14:10:00,99.9,100.17,99.77,100.09,13264.0,82.0413,82.263,81.9345,82.1973,13264.0
2020-03-27 14:15:00,100.15,100.56,99.95,100.38,14870.0,82.2466,82.5833,82.0824,82.4355,14870.0
2020-03-27 14:20:00,100.4,100.47,99.88,100.01,18141.0,82.4519,82.5094,82.0249,82.1316,18141.0
2020-03-27 14:25:00,100.02,100.59,99.86,100.54,44453.0,82.1398,82.608,82.0084,82.5669,44453.0
2020-03-27 14:30:00,100.61,101.12,100.56,100.98,19146.0,82.6244,83.0432,82.5833,82.9282,19146.0
2020-03-27 14:35:00,100.91,100.91,100.4,100.54,17273.0,82.8707,82.8707,82.4519,82.5669,17273.0
2020-03-27 14:40:00,100.61,100.84,100.36,100.4,10393.0,82.6244,82.8133,82.4191,82.4519,10393.0
2020-03-27 14:45:00,100.35,100.54,100.2,100.39,14914.0,82.4109,82.5669,82.2877,82.4437,14914.0
2020-03-27 14:50:00,100.35,100.93,100.19,100.81,18411.0,82.4109,82.8872,82.2795,82.7886,18411.0
2020-03-27 14:55:00,100.9,101.3,100.69,101.3,15087.0,82.8625,83.191,82.6901,83.191,15087.0
2020-03-27 15:00:00,101.36,101.66,101.06,101.62,27737.0,83.2403,83.4867,82.9939,83.4538,27737.0
2020-03-27 15:05:00,101.62,102.29,101.38,102.08,26365.0,83.4538,84.004,83.2567,83.8316,26365.0
2020-03-27 15:10:00,102.06,102.51,102.03,102.23,25588.0,83.8152,84.1847,83.7905,83.9548,25588.0
2020-03-27 15:15:00,102.31,102.77,102.1,102.66,45993.0,84.0205,84.3982,83.848,84.3079,45993.0
2020-03-27 15:20:00,102.68,102.9,102.15,102.65,36575.0,84.3243,84.505,83.8891,84.2997,36575.0
2020-03-27 15:25:00,102.85,103.29,102.67,102.67,31896.0,84.4639,84.8253,84.3161,84.3161,31896.0
2020-03-27 15:30:00,102.7,102.88,101.67,101.95,25790.0,84.3408,84.4886,83.4949,83.7248,25790.0
2020-03-27 15:35:00,101.88,101.88,100.8,101.02,31439.0,83.6673,83.6673,82.7804,82.9611,31439.0
2020-03-27 15:40:00,100.94,101.04,100.05,100.64,37659.0,82.8954,82.9775,82.1645,82.649,37659.0
2020-03-27 15:45:00,100.72,100.72,99.96,100.06,70892.0,82.7147,82.7147,82.0906,82.1727,70892.0
2020-03-27 15:50:00,100.0,100.49,99.51,100.0,129464.0,82.1234,82.5258,81.721,82.1234,129464.0
2020-03-27 15:55:00,100.0,100.62,99.87,100.21,126600.0,82.1234,82.6326,82.0167,82.2959,126600.0
2020-03-30 09:30:00,99.27,101.68,98.88,99.56,77799.0,81.5239,83.5031,81.2036,81.7621,77799.0
2020-03-30 09:35:00,99.78,100.26,99.39,99.88,79453.0,81.9428,82.3369,81.6225,82.0249,79453.0
2020-03-30 09:40:00,99.82,100.02,98.69,98.76,34424.0,81.9756,82.1398,81.0476,81.1051,34424.0
2020-03-30 09:45:00,98.62,99.14,97.95,98.42,35529.0,80.9901,81.4172,80.4399,80.8259,35529.0
2020-03-30 09:50:00,98.58,98.83,98.25,98.25,13396.0,80.9573,81.1626,80.6863,80.6863,13396.0
2020-03-30 09:55:00,98.12,98.82,97.99,98.56,15468.0,80.5795,81.1544,80.4727,80.9408,15468.0
2020-03-30 10:00:00,98.37,98.92,98.04,98.65,13508.0,80.7848,81.2365,80.5138,81.0148,13508.0
2020-03-30 10:05:00,98.9,99.09,98.07,98.21,10665.0,81.2201,81.3761,80.5384,80.6534,10665.0
2020-03-30 10:10:00,98.26,98.59,97.82,98.55,25637.0,80.6945,80.9655,80.3331,80.9326,25637.0
2020-03-30 10:15:00,98.52,99.08,98.36,98.67,22489.0,80.908,81.3679,80.7766,81.0312,22489.0
2020-03-30 10:20:00,98.76,98.84,98.2,98.38,20845.0,81.1051,81.1708,80.6452,80.793,20845.0
2020-03-30 10:25:00,98.27,98.38,97.98,97.98,21961.0,80.7027,80.793,80.4645,80.4645,21961.0
2020-03-30 10:30:00,98.11,98.46,97.9,98.43,45339.0,80.5713,80.8587,80.3988,80.8341,45339.0
2020-03-30 10:35:00,98.47,98.93,98.47,98.85,19568.0,80.8669,81.2447,80.8669,81.179,19568.0
2020-03-30 10:40:00,98.84,99.03,98.51,98.62,10983.0,81.1708,81.3268,80.8998,80.9901,10983.0
2020-03-30 10:45:00,98.6,99.17,98.6,98.98,41933.0,80.9737,81.4418,80.9737,81.2858,41933.0
2020-03-30 10:50:00,99.01,99.07,98.43,98.97,7789.0,81.3104,81.3597,80.8341,81.2776,7789.0
2020-03-30 10:55:00,98.81,98.86,98.14,98.6,8285.0,81.1462,81.1872,80.5959,80.9737,8285.0
2020-03-30 11:00:00,98.59,98.92,98.41,98.88,16940.0,80.9655,81.2365,80.8177,81.2036,16940.0
2020-03-30 11:05:00,98.81,99.1,98.61,98.92,19267.0,81.1462,81.3843,80.9819,81.2365,19267.0
2020-03-30 11:10:00,99.02,99.45,98.74,99.13,16522.0,81.3186,81.6717,81.0887,81.4089,16522.0
2020-03-30 11:15:00,99.22,99.8,98.95,99.8,83599.0,81.4829,81.9592,81.2611,81.9592,83599.0
2020-03-30 11:20:00,99.95,99.96,99.51,99.84,11737.0,82.0824,82.0906,81.721,81.992,11737.0
2020-03-30 11:25:00,99.76,100.18,99.51,100.06,8741.0,81.9263,82.2712,81.721,82.1727,8741.0
2020-03-30 11:30:00,100.18,100.39,99.62,100.08,12782.0,82.2712,82.4437,81.8114,82.1891,12782.0
2020-03-30 11:35:00,99.93,100.01,99.57,99.72,9307.0,82.0659,82.1316,81.7703,81.8935,9307.0
2020-03-30 11:40:00,99.72,100.31,99.72,100.31,12992.0,81.8935,82.378,81.8935,82.378,12992.0
2020-03-30 11:45:00,100.2,100.58,99.92,100.34,16094.0,82.2877,82.5997,82.0577,82.4026,16094.0
2020-03-30 11:50:00,100.39,100.57,100.11,100.33,16656.0,82.4437,82.5915,82.2138,82.3944,16656.0
2020-03-30 11:55:00,100.37,100.78,100.12,100.53,32563.0,82.4273,82.764,82.222,82.5587,32563.0
2020-03-30 12:00:00,100.44,100.63,99.77,99.77,18321.0,82.4848,82.6408,81.9345,81.9345,18321.0
2020-03-30 12:05:00,99.79,99.96,99.48,99.62,9317.0,81.951,82.0906,81.6964,81.8114,9317.0
2020-03-30 12:10:00,99.6,100.1,99.52,99.71,10759.0,81.7949,82.2055,81.7292,81.8853,10759.0
2020-03-30 12:15:00,99.74,100.6,99.59,100.04,45849.0,81.9099,82.6162,81.7867,82.1563,45849.0
2020-03-30 12:20:00,99.94,100.1,99.62,100.09,10864.0,82.0741,82.2055,81.8114,82.1973,10864.0
2020-03-30 12:25:00,100.04,100.34,99.96,100.04,27365.0,82.1563,82.4026,82.0906,82.1563,27365.0
2020-03-30 12:30:00,99.98,99.98,99.46,99.54,10835.0,82.107,82.107,81.68,81.7457,10835.0
2020-03-30 12:35:00,99.62,99.9,99.48,99.89,8128.0,81.8114,82.0413,81.6964,82.0331,8128.0
2020-03-30 12:40:00,99.88,99.89,99.47,99.5,18954.0,82.0249,82.0331,81.6882,81.7128,18954.0
2020-03-30 12:45:00,99.55,99.7,99.36,99.62,4815.0,81.7539,81.8771,81.5978,81.8114,4815.0
2020-03-30 12:50:00,99.56,99.82,99.51,99.65,7928.0,81.7621,81.9756,81.721,81.836,7928.0
2020-03-30 12:55:00,99.59,99.68,99.41,99.52,6913.0,81.7867,81.8606,81.6389,81.7292,6913.0
2020-03-30 13:00:00,99.42,99.59,99.07,99.51,29889.0,81.6471,81.7867,81.3597,81.721,29889.0
2020-03-30 13:05:00,99.52,99.59,99.12,99.26,5796.0,81.7292,81.7867,81.4007,81.5157,5796.0
2020-03-30 13:10:00,99.24,99.55,99.23,99.35,9013.0,81.4993,81.7539,81.4911,81.5896,9013.0
2020-03-30 13:15:00,99.44,99.58,99.28,99.35,5415.0,81.6635,81.7785,81.5321,81.5896,5415.0
2020-03-30 13:20:00,99.26,99.36,98.88,99.12,13569.0,81.5157,81.5978,81.2036,81.4007,13569.0
2020-03-30 13:25:00,99.03,99.28,99.0,99.02,12468.0,81.3268,81.5321,81.3022,81.3186,12468.0
2020-03-30 13:30:00,99.02,99.1,98.73,98.92,13235.0,81.3186,81.3843,81.0805,81.2365,13235.0
2020-03-30 13:35:00,98.96,99.07,98.75,99.07,4376.0,81.2693,81.3597,81.0969,81.3597,4376.0
2020-03-30 13:40:00,99.05,99.19,98.63,98.95,6860.0,81.3432,81.4582,80.9983,81.2611,6860.0
2020-03-30 13:45:00,98.95,99.15,98.78,99.0,9434.0,81.2611,81.4254,81.1215,81.3022,9434.0
2020-03-30 13:50:00,98.91,99.23,98.91,99.17,10444.0,81.2283,81.4911,81.2283,81.4418,10444.0
2020-03-30 13:55:00,99.18,99.33,98.83,99.14,55702.0,81.45,81.5732,81.1626,81.4172,55702.0
2020-03-30 14:00:00,99.14,99.17,98.71,98.71,38905.0,81.4172,81.4418,81.064,81.064,38905.0
2020-03-30 14:05:00,98.74,99.04,98.74,98.81,20031.0,81.0887,81.335,81.0887,81.1462,20031.0
2020-03-30 14:10:00,98.76,99.16,98.6,98.75,85572.0,81.1051,81.4336,80.9737,81.0969,85572.0
2020-03-30 14:15:00,98.91,98.92,98.61,98.79,14446.0,81.2283,81.2365,80.9819,81.1297,14446.0
2020-03-30 14:20:00,98.78,98.95,98.52,98.86,22243.0,81.1215,81.2611,80.908,81.1872,22243.0
2020-03-30 14:25:00,98.83,99.06,98.5,99.01,27174.0,81.1626,81.3515,80.8916,81.3104,27174.0
2020-03-30 14:30:00,98.95,99.43,98.76,99.16,32235.0,81.2611,81.6553,81.1051,81.4336,32235.0
2020-03-30 14:35:00,99.23,99.42,99.09,99.26,30856.0,81.4911,81.6471,81.3761,81.5157,30856.0
2020-03-30 14:40:00,99.23,99.6,99.1,99.49,45486.0,81.4911,81.7949,81.3843,81.7046,45486.0
2020-03-30 14:45:00,99.64,99.64,99.21,99.43,19972.0,81.8278,81.8278,81.4746,81.6553,19972.0
2020-03-30 14:50:00,99.43,99.71,99.29,99.65,34918.0,81.6553,81.8853,81.5403,81.836,34918.0
2020-03-30 14:55:00,99.75,99.95,99.7,99.91,10548.0,81.9181,82.0824,81.8771,82.0495,10548.0
2020-03-30 15:00:00,99.91,100.75,99.89,100.63,18022.0,82.0495,82.7393,82.0331,82.6408,18022.0
2020-03-30 15:05:00,100.53,100.75,100.37,100.67,13626.0,82.5587,82.7393,82.4273,82.6736,13626.0
2020-03-30 15:10:00,100.76,101.06,100.61,100.79,11927.0,82.7476,82.9939,82.6244,82.7722,11927.0
2020-03-30 15:15:00,100.79,100.87,100.46,100.78,19701.0,82.7722,82.8379,82.5012,82.764,19701.0
2020-03-30 15:20:00,100.83,100.96,100.22,100.34,19421.0,82.805,82.9118,82.3041,82.4026,19421.0
2020-03-30 15:25:00,100.37,100.54,99.61,99.89,24230.0,82.4273,82.5669,81.8031,82.0331,24230.0
2020-03-30 15:30:00,100.01,100.54,99.93,100.15,25481.0,82.1316,82.5669,82.0659,82.2466,25481.0
2020-03-30 15:35:00,100.17,100.64,99.87,100.64,21934.0,82.263,82.649,82.0167,82.649,21934.0
2020-03-30 15:40:00,100.57,100.84,100.31,100.84,35564.0,82.5915,82.8133,82.378,82.8133,35564.0
2020-03-30 15:45:00,100.81,101.1,100.52,100.68,18863.0,82.7886,83.0268,82.5505,82.6819,18863.0
2020-03-30 15:50:00,100.75,101.55,100.41,100.53,45599.0,82.7393,83.3963,82.4601,82.5587,45599.0
2020-03-30 15:55:00,100.72,101.46,100.51,100.93,98332.0,82.7147,83.3224,82.5423,82.8872,98332.0
2020-03-31 09:30:00,99.05,99.69,98.68,98.93,125525.0,81.3432,81.8688,81.0394,81.2447,125525.0
2020-03-31 09:35:00,98.84,98.89,97.87,98.08,22392.0,81.1708,81.2119,80.3742,80.5467,22392.0
2020-03-31 09:40:00,98.11,98.94,98.11,98.79,14237.0,80.5713,81.2529,80.5713,81.1297,14237.0
2020-03-31 09:45:00,98.73,99.1,98.46,98.75,28289.0,81.0805,81.3843,80.8587,81.0969,28289.0
2020-03-31 09:50:00,98.69,99.55,98.63,98.99,11512.0,81.0476,81.7539,80.9983,81.294,11512.0
2020-03-31 09:55:00,98.81,99.5,98.57,98.95,30728.0,81.1462,81.7128,80.9491,81.2611,30728.0
2020-03-31 10:00:00,98.81,99.18,98.66,98.66,23051.0,81.1462,81.45,81.023,81.023,23051.0
2020-03-31 10:05:00,98.54,99.02,98.51,98.74,22071.0,80.9244,81.3186,80.8998,81.0887,22071.0
2020-03-31 10:10:00,98.76,99.61,98.69,99.61,28004.0,81.1051,81.8031,81.0476,81.8031,28004.0
2020-03-31 10:15:00,99.58,100.19,99.28,100.19,17148.0,81.7785,82.2795,81.5321,82.2795,17148.0
2020-03-31 10:20:00,100.21,100.23,99.66,99.67,14538.0,82.2959,82.3123,81.8442,81.8524,14538.0
2020-03-31 10:25:00,99.84,99.9,99.37,99.83,42145.0,81.992,82.0413,81.606,81.9838,42145.0
2020-03-31 10:30:00,99.76,100.3,99.76,100.11,20117.0,81.9263,82.3698,81.9263,82.2138,20117.0
2020-03-31 10:35:00,100.04,100.43,99.7,100.13,36358.0,82.1563,82.4766,81.8771,82.2302,36358.0
2020-03-31 10:40:00,100.02,100.54,100.0,100.24,31448.0,82.1398,82.5669,82.1234,82.3205,31448.0
2020-03-31 10:45:00,100.25,100.35,99.94,100.03,16172.0,82.3287,82.4109,82.0741,82.1481,16172.0
2020-03-31 10:50:00,99.98,100.19,99.9,100.05,15300.0,82.107,82.2795,82.0413,82.1645,15300.0
2020-03-31 10:55:00,100.04,100.29,99.83,99.91,11865.0,82.1563,82.3616,81.9838,82.0495,11865.0
2020-03-31 11:00:00,99.84,99.87,99.36,99.51,13308.0,81.992,82.0167,81.5978,81.721,13308.0
2020-03-31 11:05:00,99.55,99.74,99.39,99.6,20123.0,81.7539,81.9099,81.6225,81.7949,20123.0
2020-03-31 11:10:00,99.58,99.71,99.46,99.62,17554.0,81.7785,81.8853,81.68,81.8114,17554.0
2020-03-31 11:15:00,99.54,99.94,99.51,99.56,19785.0,81.7457,82.0741,81.721,81.7621,19785.0
2020-03-31 11:20:00,99.56,99.82,99.12,99.35,27370.0,81.7621,81.9756,81.4007,81.5896,27370.0
2020-03-31 11:25:00,99.46,99.76,99.31,99.62,15351.0,81.68,81.9263,81.5568,81.8114,15351.0
2020-03-31 11:30:00,99.58,100.34,99.58,100.04,12561.0,81.7785,82.4026,81.7785,82.1563,12561.0
2020-03-31 11:35:00,99.98,100.09,99.63,99.78,6456.0,82.107,82.1973,81.8196,81.9428,6456.0
2020-03-31 11:40:00,99.86,100.12,99.77,99.87,7146.0,82.0084,82.222,81.9345,82.0167,7146.0
2020-03-31 11:45:00,99.84,99.84,99.38,99.56,9816.0,81.992,81.992,81.6143,81.7621,9816.0
2020-03-31 11:50:00,99.7,99.91,99.61,99.79,8362.0,81.8771,82.0495,81.8031,81.951,8362.0
2020-03-31 11:55:00,99.62,100.04,99.62,99.87,15341.0,81.8114,82.1563,81.8114,82.0167,15341.0
2020-03-31 12:00:00,99.8,99.97,99.69,99.72,37633.0,81.9592,82.0988,81.8688,81.8935,37633.0
2020-03-31 12:05:00,99.71,99.98,99.7,99.87,34901.0,81.8853,82.107,81.8771,82.0167,34901.0
2020-03-31 12:10:00,99.89,99.89,99.59,99.73,26222.0,82.0331,82.0331,81.7867,81.9017,26222.0
2020-03-31 12:15:00,99.7,99.83,99.51,99.51,19053.0,81.8771,81.9838,81.721,81.721,19053.0
2020-03-31 12:20:00,99.53,99.72,99.2,99.42,43651.0,81.7374,81.8935,81.4664,81.6471,43651.0
2020-03-31 12:25:00,99.41,99.41,99.05,99.31,54948.0,81.6389,81.6389,81.3432,81.5568,54948.0
2020-03-31 12:30:00,99.28,99.36,98.9,99.0,24178.0,81.5321,81.5978,81.2201,81.3022,24178.0
2020-03-31 12:35:00,98.9,99.05,98.31,98.39,46579.0,81.2201,81.3432,80.7355,80.8012,46579.0
2020-03-31 12:40:00,98.36,98.9,98.32,98.78,29698.0,80.7766,81.2201,80.7437,81.1215,29698.0
2020-03-31 12:45:00,98.79,99.31,98.78,99.26,49063.0,81.1297,81.5568,81.1215,81.5157,49063.0
2020-03-31 12:50:00,99.3,99.31,98.97,99.06,29033.0,81.5486,81.5568,81.2776,81.3515,29033.0
2020-03-31 12:55:00,99.03,99.31,98.93,99.16,54011.0,81.3268,81.5568,81.2447,81.4336,54011.0
2020-03-31 13:00:00,99.15,99.32,98.93,98.98,32188.0,81.4254,81.565,81.2447,81.2858,32188.0
2020-03-31 13:05:00,98.86,99.07,98.53,98.65,14372.0,81.1872,81.3597,80.9162,81.0148,14372.0
2020-03-31 13:10:00,98.7,98.84,98.3,98.3,9426.0,81.0558,81.1708,80.7273,80.7273,9426.0
2020-03-31 13:15:00,98.26,98.26,97.38,97.5,19349.0,80.6945,80.6945,79.9718,80.0703,19349.0
2020-03-31 13:20:00,97.47,97.72,97.23,97.41,14816.0,80.0457,80.251,79.8486,79.9964,14816.0
2020-03-31 13:25:00,97.42,97.5,97.09,97.09,16792.0,80.0046,80.0703,79.7336,79.7336,16792.0
2020-03-31 13:30:00,97.2,97.5,97.03,97.15,18901.0,79.824,80.0703,79.6844,79.7829,18901.0
2020-03-31 13:35:00,97.12,97.44,96.93,96.93,26390.0,79.7583,80.0211,79.6022,79.6022,26390.0
2020-03-31 13:40:00,96.96,96.99,96.61,96.72,23070.0,79.6269,79.6515,79.3394,79.4298,23070.0
2020-03-31 13:45:00,96.69,97.05,96.68,96.74,14000.0,79.4051,79.7008,79.3969,79.4462,14000.0
2020-03-31 13:50:00,96.73,96.81,96.43,96.43,18905.0,79.438,79.5037,79.1916,79.1916,18905.0
2020-03-31 13:55:00,96.42,96.83,96.42,96.69,17597.0,79.1834,79.5201,79.1834,79.4051,17597.0
2020-03-31 14:00:00,96.64,96.89,96.51,96.61,53977.0,79.3641,79.5694,79.2573,79.3394,53977.0
2020-03-31 14:05:00,96.69,96.77,96.52,96.69,19747.0,79.4051,79.4708,79.2655,79.4051,19747.0
2020-03-31 14:10:00,96.75,96.75,96.21,96.22,24691.0,79.4544,79.4544,79.0109,79.0192,24691.0
2020-03-31 14:15:00,96.2,96.28,95.92,96.06,28539.0,79.0027,79.0684,78.7728,78.8878,28539.0
2020-03-31 14:20:00,96.06,96.14,95.82,95.94,27669.0,78.8878,78.9535,78.6907,78.7892,27669.0
2020-03-31 14:25:00,96.06,96.28,95.89,96.28,23243.0,78.8878,79.0684,78.7481,79.0684,23243.0
2020-03-31 14:30:00,96.31,96.41,96.15,96.22,16619.0,79.0931,79.1752,78.9617,79.0192,16619.0
2020-03-31 14:35:00,96.23,96.55,95.92,96.47,33799.0,79.0274,79.2902,78.7728,79.2245,33799.0
2020-03-31 14:40:00,96.47,96.58,96.39,96.39,13475.0,79.2245,79.3148,79.1588,79.1588,13475.0
2020-03-31 14:45:00,96.43,96.5,96.04,96.23,18088.0,79.1916,79.2491,78.8713,79.0274,18088.0
2020-03-31 14:50:00,96.27,96.71,96.17,96.38,19179.0,79.0602,79.4216,78.9781,79.1506,19179.0
2020-03-31 14:55:00,96.3,96.81,96.22,96.54,26110.0,79.0849,79.5037,79.0192,79.282,26110.0
2020-03-31 15:00:00,96.59,96.77,96.09,96.1,24815.0,79.323,79.4708,78.9124,78.9206,24815.0
2020-03-31 15:05:00,96.09,96.14,95.68,95.9,18713.0,78.9124,78.9535,78.5757,78.7564,18713.0
2020-03-31 15:10:00,95.88,95.93,95.12,95.32,28149.0,78.7399,78.781,78.1158,78.28,28149.0
2020-03-31 15:15:00,95.3,95.42,94.83,94.87,32551.0,78.2636,78.3622,77.8776,77.9105,32551.0
2020-03-31 15:20:00,94.93,95.02,94.24,94.35,24868.0,77.9598,78.0337,77.3931,77.4834,24868.0
2020-03-31 15:25:00,94.44,95.06,94.38,94.95,23709.0,77.5574,78.0665,77.5081,77.9762,23709.0
2020-03-31 15:30:00,94.96,95.75,94.96,95.72,36171.0,77.9844,78.6332,77.9844,78.6085,36171.0
2020-03-31 15:35:00,95.72,96.05,95.34,95.45,55878.0,78.6085,78.8795,78.2965,78.3868,55878.0
2020-03-31 15:40:00,95.51,95.93,95.34,95.72,61404.0,78.4361,78.781,78.2965,78.6085,61404.0
2020-03-31 15:45:00,95.73,95.99,94.83,94.83,74783.0,78.6168,78.8303,77.8776,77.8776,74783.0
2020-03-31 15:50:00,94.92,96.29,94.89,95.86,139922.0,77.9516,79.0766,77.9269,78.7235,139922.0
2020-03-31 15:55:00,95.8,96.28,95.43,95.53,236409.0,78.6742,79.0684,78.3704,78.4525,236409.0
2020-04-01 09:30:00,90.0,90.75,88.74,89.89,66655.0,73.9111,74.527,72.8763,73.8207,66655.0
2020-04-01 09:35:00,90.1,90.76,89.72,90.03,23947.0,73.9932,74.5352,73.6811,73.9357,23947.0
2020-04-01 09:40:00,90.07,90.39,89.79,90.08,23585.0,73.9686,74.2314,73.7386,73.9768,23585.0
2020-04-01 09:45:00,90.12,90.36,89.59,90.01,23303.0,74.0096,74.2067,73.5744,73.9193,23303.0
2020-04-01 09:50:00,90.15,90.26,89.79,89.94,27924.0,74.0343,74.1246,73.7386,73.8618,27924.0
2020-04-01 09:55:00,89.96,90.2,89.61,89.8,32466.0,73.8782,74.0753,73.5908,73.7468,32466.0
2020-04-01 10:00:00,89.94,90.06,89.4,89.88,17386.0,73.8618,73.9604,73.4183,73.8125,17386.0
2020-04-01 10:05:00,89.7,90.4,89.56,90.02,34530.0,73.6647,74.2396,73.5497,73.9275,34530.0
2020-04-01 10:10:00,90.08,90.11,89.74,89.93,16034.0,73.9768,74.0014,73.6976,73.8536,16034.0
2020-04-01 10:15:00,89.93,90.45,89.93,90.01,23194.0,73.8536,74.2806,73.8536,73.9193,23194.0
2020-04-01 10:20:00,89.97,90.33,89.63,89.65,39579.0,73.8864,74.1821,73.6072,73.6236,39579.0
2020-04-01 10:25:00,89.61,89.78,89.25,89.43,30422.0,73.5908,73.7304,73.2952,73.443,30422.0
2020-04-01 10:30:00,89.43,89.82,89.24,89.39,57389.0,73.443,73.7633,73.2869,73.4101,57389.0
2020-04-01 10:35:00,89.39,89.65,89.26,89.37,40647.0,73.4101,73.6236,73.3034,73.3937,40647.0
2020-04-01 10:40:00,89.39,89.49,89.04,89.07,53109.0,73.4101,73.4923,73.1227,73.1473,53109.0
2020-04-01 10:45:00,89.1,89.55,88.94,89.23,41234.0,73.172,73.5415,73.0406,73.2787,41234.0
2020-04-01 10:50:00,89.32,89.39,88.73,88.86,44713.0,73.3526,73.4101,72.8681,72.9749,44713.0
2020-04-01 10:55:00,88.9,88.9,88.26,88.42,42739.0,73.0077,73.0077,72.4821,72.6135,42739.0
2020-04-01 11:00:00,88.53,88.87,88.34,88.64,23021.0,72.7039,72.9831,72.5478,72.7942,23021.0
2020-04-01 11:05:00,88.56,88.93,88.55,88.85,19195.0,72.7285,73.0324,72.7203,72.9667,19195.0
2020-04-01 11:10:00,88.77,88.87,88.33,88.43,32149.0,72.901,72.9831,72.5396,72.6217,32149.0
2020-04-01 11:15:00,88.46,88.52,87.91,87.95,29128.0,72.6464,72.6957,72.1947,72.2275,29128.0
2020-04-01 11:20:00,87.93,88.29,87.17,87.29,49625.0,72.2111,72.5068,71.587,71.6855,49625.0
2020-04-01 11:25:00,87.3,87.65,87.28,87.49,21172.0,71.6937,71.9812,71.6773,71.8498,21172.0
2020-04-01 11:30:00,87.48,87.8,87.2,87.71,22056.0,71.8416,72.1044,71.6116,72.0305,22056.0
2020-04-01 11:35:00,87.81,87.91,87.42,87.55,22210.0,72.1126,72.1947,71.7923,71.8991,22210.0
2020-04-01 11:40:00,87.5,87.56,86.89,87.18,29130.0,71.858,71.9073,71.357,71.5952,29130.0
2020-04-01 11:45:00,87.18,87.65,87.11,87.57,16898.0,71.5952,71.9812,71.5377,71.9155,16898.0
2020-04-01 11:50:00,87.55,88.0,87.47,87.81,22754.0,71.8991,72.2686,71.8334,72.1126,22754.0
2020-04-01 11:55:00,87.83,88.14,87.64,87.66,19344.0,72.129,72.3836,71.973,71.9894,19344.0
2020-04-01 12:00:00,87.62,87.69,87.38,87.46,22090.0,71.9565,72.014,71.7594,71.8251,22090.0
2020-04-01 12:05:00,87.42,87.71,87.37,87.38,21307.0,71.7923,72.0305,71.7512,71.7594,21307.0
2020-04-01 12:10:00,87.42,87.69,87.24,87.26,17438.0,71.7923,72.014,71.6445,71.6609,17438.0
2020-04-01 12:15:00,87.27,87.4,86.63,86.76,39182.0,71.6691,71.7759,71.1435,71.2503,39182.0
2020-04-01 12:20:00,86.77,87.21,86.72,86.92,33863.0,71.2585,71.6198,71.2174,71.3817,33863.0
2020-04-01 12:25:00,86.92,87.07,86.59,86.76,32346.0,71.3817,71.5049,71.1107,71.2503,32346.0
2020-04-01 12:30:00,86.81,87.4,86.81,87.17,28947.0,71.2913,71.7759,71.2913,71.587,28947.0
2020-04-01 12:35:00,87.23,87.28,86.82,87.0,23288.0,71.6363,71.6773,71.2996,71.4474,23288.0
2020-04-01 12:40:00,87.1,87.1,86.82,86.83,22345.0,71.5295,71.5295,71.2996,71.3078,22345.0
2020-04-01 12:45:00,86.82,86.95,86.6,86.65,28778.0,71.2996,71.4063,71.1189,71.1599,28778.0
2020-04-01 12:50:00,86.7,87.0,86.64,86.89,24120.0,71.201,71.4474,71.1517,71.357,24120.0
2020-04-01 12:55:00,86.72,86.94,86.56,86.69,23700.0,71.2174,71.3981,71.086,71.1928,23700.0
2020-04-01 13:00:00,86.65,87.08,86.52,86.98,37707.0,71.1599,71.5131,71.0532,71.431,37707.0
2020-04-01 13:05:00,86.95,87.34,86.83,87.24,39681.0,71.4063,71.7266,71.3078,71.6445,39681.0
2020-04-01 13:10:00,87.2,87.41,87.13,87.27,16507.0,71.6116,71.7841,71.5541,71.6691,16507.0
2020-04-01 13:15:00,87.21,87.35,87.09,87.34,11249.0,71.6198,71.7348,71.5213,71.7266,11249.0
2020-04-01 13:20:00,87.28,87.7,87.2,87.67,17064.0,71.6773,72.0222,71.6116,71.9976,17064.0
2020-04-01 13:25:00,87.67,87.75,87.43,87.74,19182.0,71.9976,72.0633,71.8005,72.0551,19182.0
2020-04-01 13:30:00,87.67,87.69,87.44,87.55,18099.0,71.9976,72.014,71.8087,71.8991,18099.0
2020-04-01 13:35:00,87.61,87.73,87.45,87.65,34374.0,71.9483,72.0469,71.8169,71.9812,34374.0
2020-04-01 13:40:00,87.69,87.93,87.49,87.79,46597.0,72.014,72.2111,71.8498,72.0962,46597.0
2020-04-01 13:45:00,87.82,88.03,87.61,87.83,28596.0,72.1208,72.2932,71.9483,72.129,28596.0
2020-04-01 13:50:00,87.84,88.42,87.73,88.41,38550.0,72.1372,72.6135,72.0469,72.6053,38550.0
2020-04-01 13:55:00,88.43,88.67,88.34,88.57,72754.0,72.6217,72.8188,72.5478,72.7367,72754.0
2020-04-01 14:00:00,88.58,88.9,88.49,88.9,30040.0,72.7449,73.0077,72.671,73.0077,30040.0
2020-04-01 14:05:00,88.92,89.04,88.65,88.65,84811.0,73.0241,73.1227,72.8024,72.8024,84811.0
2020-04-01 14:10:00,88.68,88.9,88.42,88.54,25199.0,72.8271,73.0077,72.6135,72.7121,25199.0
2020-04-01 14:15:00,88.51,88.83,88.35,88.64,22448.0,72.6874,72.9502,72.556,72.7942,22448.0
2020-04-01 14:20:00,88.67,88.78,88.2,88.25,23884.0,72.8188,72.9092,72.4329,72.4739,23884.0
2020-04-01 14:25:00,88.29,88.57,88.26,88.37,14796.0,72.5068,72.7367,72.4821,72.5725,14796.0
2020-04-01 14:30:00,88.34,88.4,88.05,88.12,20635.0,72.5478,72.5971,72.3097,72.3672,20635.0
2020-04-01 14:35:00,88.1,88.7,88.1,88.58,15759.0,72.3507,72.8435,72.3507,72.7449,15759.0
2020-04-01 14:40:00,88.53,88.63,88.35,88.43,13354.0,72.7039,72.786,72.556,72.6217,13354.0
2020-04-01 14:45:00,88.48,88.75,88.48,88.61,24494.0,72.6628,72.8845,72.6628,72.7696,24494.0
2020-04-01 14:50:00,88.57,88.66,88.27,88.33,12510.0,72.7367,72.8106,72.4903,72.5396,12510.0
2020-04-01 14:55:00,88.31,88.31,87.88,87.88,16454.0,72.5232,72.5232,72.1701,72.1701,16454.0
2020-04-01 15:00:00,87.88,88.21,87.84,87.98,15396.0,72.1701,72.4411,72.1372,72.2522,15396.0
2020-04-01 15:05:00,87.97,88.04,87.78,87.88,24639.0,72.244,72.3015,72.0879,72.1701,24639.0
2020-04-01 15:10:00,87.91,87.98,87.67,87.71,19637.0,72.1947,72.2522,71.9976,72.0305,19637.0
2020-04-01 15:15:00,87.71,87.82,87.4,87.76,44804.0,72.0305,72.1208,71.7759,72.0715,44804.0
2020-04-01 15:20:00,87.72,87.75,87.3,87.33,23933.0,72.0387,72.0633,71.6937,71.7184,23933.0
2020-04-01 15:25:00,87.28,87.29,87.09,87.19,59755.0,71.6773,71.6855,71.5213,71.6034,59755.0
2020-04-01 15:30:00,87.17,87.26,86.87,86.87,68205.0,71.587,71.6609,71.3406,71.3406,68205.0
2020-04-01 15:35:00,86.86,87.22,86.76,86.79,79000.0,71.3324,71.628,71.2503,71.2749,79000.0
2020-04-01 15:40:00,86.8,87.12,86.61,86.67,65817.0,71.2831,71.5459,71.1271,71.1764,65817.0
2020-04-01 15:45:00,86.73,88.03,86.73,87.9,56678.0,71.2256,72.2932,71.2256,72.1865,56678.0
2020-04-01 15:50:00,87.87,87.87,87.31,87.65,122374.0,72.1619,72.1619,71.702,71.9812,122374.0
2020-04-01 15:55:00,87.69,87.99,86.95,87.29,302916.0,72.014,72.2604,71.4063,71.6855,302916.0
2020-04-02 09:30:00,87.33,87.77,86.34,87.51,51596.0,71.7184,72.0797,70.9054,71.8662,51596.0
2020-04-02 09:35:00,87.87,87.87,86.88,87.34,19954.0,72.1619,72.1619,71.3488,71.7266,19954.0
2020-04-02 09:40:00,87.36,87.53,86.62,86.89,32478.0,71.743,71.8826,71.1353,71.357,32478.0
2020-04-02 09:45:00,86.94,87.05,86.03,86.17,21637.0,71.3981,71.4884,70.6508,70.7658,21637.0
2020-04-02 09:50:00,86.16,86.49,85.86,85.94,24671.0,70.7575,71.0285,70.5112,70.5769,24671.0
2020-04-02 09:55:00,85.89,86.49,85.89,86.43,41031.0,70.5358,71.0285,70.5358,70.9793,41031.0
2020-04-02 10:00:00,86.43,87.23,86.43,87.01,30178.0,70.9793,71.6363,70.9793,71.4556,30178.0
2020-04-02 10:05:00,86.91,87.43,86.56,87.36,20351.0,71.3735,71.8005,71.086,71.743,20351.0
2020-04-02 10:10:00,87.44,88.31,87.44,88.31,24901.0,71.8087,72.5232,71.8087,72.5232,24901.0
2020-04-02 10:15:00,88.31,88.63,87.97,88.49,20186.0,72.5232,72.786,72.244,72.671,20186.0
2020-04-02 10:20:00,88.75,88.9,88.46,88.73,38356.0,72.8845,73.0077,72.6464,72.8681,38356.0
2020-04-02 10:25:00,88.72,89.59,88.69,89.59,22373.0,72.8599,73.5744,72.8353,73.5744,22373.0
2020-04-02 10:30:00,89.54,90.66,89.46,90.59,11969.0,73.5333,74.4531,73.4676,74.3956,11969.0
2020-04-02 10:35:00,90.62,91.97,90.58,90.89,49660.0,74.4202,75.5289,74.3874,74.642,49660.0
2020-04-02 10:40:00,90.88,91.65,90.6,91.47,39569.0,74.6338,75.2661,74.4038,75.1183,39569.0
2020-04-02 10:45:00,91.53,91.73,90.6,90.6,60367.0,75.1676,75.3318,74.4038,74.4038,60367.0
2020-04-02 10:50:00,90.75,91.59,90.71,91.43,39129.0,74.527,75.2168,74.4942,75.0854,39129.0
2020-04-02 10:55:00,91.41,91.87,91.08,91.42,27326.0,75.069,75.4468,74.798,75.0772,27326.0
2020-04-02 11:00:00,91.52,91.56,90.55,90.75,35783.0,75.1594,75.1922,74.3628,74.527,35783.0
2020-04-02 11:05:00,90.84,90.89,90.38,90.52,52468.0,74.6009,74.642,74.2231,74.3381,52468.0
2020-04-02 11:10:00,90.58,90.74,90.01,90.01,33214.0,74.3874,74.5188,73.9193,73.9193,33214.0
2020-04-02 11:15:00,90.09,90.98,90.08,90.36,23921.0,73.985,74.7159,73.9768,74.2067,23921.0
2020-04-02 11:20:00,90.35,90.53,89.91,89.91,11752.0,74.1985,74.3463,73.8372,73.8372,11752.0
2020-04-02 11:25:00,90.14,90.14,89.19,89.59,21237.0,74.0261,74.0261,73.2459,73.5744,21237.0
2020-04-02 11:30:00,89.72,90.1,89.61,89.86,15009.0,73.6811,73.9932,73.5908,73.7961,15009.0
2020-04-02 11:35:00,89.67,90.09,89.49,89.75,6640.0,73.6401,73.985,73.4923,73.7058,6640.0
2020-04-02 11:40:00,89.95,90.1,89.75,89.86,32795.0,73.87,73.9932,73.7058,73.7961,32795.0
2020-04-02 11:45:00,89.98,90.51,89.75,90.51,19784.0,73.8947,74.3299,73.7058,74.3299,19784.0
2020-04-02 11:50:00,90.52,90.7,90.36,90.42,5687.0,74.3381,74.4859,74.2067,74.256,5687.0
2020-04-02 11:55:00,90.43,91.05,90.28,90.63,12239.0,74.2642,74.7734,74.141,74.4285,12239.0
2020-04-02 12:00:00,90.68,90.69,90.12,90.38,16585.0,74.4695,74.4777,74.0096,74.2231,16585.0
2020-04-02 12:05:00,90.34,90.94,90.33,90.6,6697.0,74.1903,74.683,74.1821,74.4038,6697.0
2020-04-02 12:10:00,90.57,91.16,90.48,91.01,15016.0,74.3792,74.8637,74.3053,74.7405,15016.0
2020-04-02 12:15:00,90.93,90.97,90.59,90.64,29251.0,74.6748,74.7077,74.3956,74.4367,29251.0
2020-04-02 12:20:00,90.69,90.85,90.54,90.55,8327.0,74.4777,74.6091,74.3545,74.3628,8327.0
2020-04-02 12:25:00,90.61,90.85,90.53,90.55,7850.0,74.412,74.6091,74.3463,74.3628,7850.0
2020-04-02 12:30:00,90.55,90.65,90.05,90.05,10460.0,74.3628,74.4449,73.9521,73.9521,10460.0
2020-04-02 12:35:00,90.14,90.49,90.13,90.44,17825.0,74.0261,74.3135,74.0178,74.2724,17825.0
2020-04-02 12:40:00,90.47,91.6,90.36,91.26,63489.0,74.2971,75.2251,74.2067,74.9458,63489.0
2020-04-02 12:45:00,91.25,91.39,90.94,91.31,10999.0,74.9376,75.0526,74.683,74.9869,10999.0
2020-04-02 12:50:00,91.32,91.33,91.03,91.05,8146.0,74.9951,75.0033,74.757,74.7734,8146.0
2020-04-02 12:55:00,91.12,91.12,90.59,90.7,9013.0,74.8309,74.8309,74.3956,74.4859,9013.0
2020-04-02 13:00:00,90.86,90.87,90.5,90.57,11853.0,74.6173,74.6256,74.3217,74.3792,11853.0
2020-04-02 13:05:00,90.55,90.57,89.93,89.96,15742.0,74.3628,74.3792,73.8536,73.8782,15742.0
2020-04-02 13:10:00,89.96,90.11,89.7,89.77,15890.0,73.8782,74.0014,73.6647,73.7222,15890.0
2020-04-02 13:15:00,89.73,89.78,89.01,89.02,17075.0,73.6893,73.7304,73.0981,73.1063,17075.0
2020-04-02 13:20:00,89.02,89.4,88.84,88.84,50987.0,73.1063,73.4183,72.9584,72.9584,50987.0
2020-04-02 13:25:00,88.89,88.89,88.32,88.53,19460.0,72.9995,72.9995,72.5314,72.7039,19460.0
2020-04-02 13:30:00,88.45,88.46,87.97,88.23,23429.0,72.6382,72.6464,72.244,72.4575,23429.0
2020-04-02 13:35:00,88.22,88.66,88.2,88.47,10085.0,72.4493,72.8106,72.4329,72.6546,10085.0
2020-04-02 13:40:00,88.65,88.83,88.56,88.83,7234.0,72.8024,72.9502,72.7285,72.9502,7234.0
2020-04-02 13:45:00,88.81,88.87,88.47,88.66,23556.0,72.9338,72.9831,72.6546,72.8106,23556.0
2020-04-02 13:50:00,88.7,89.21,88.64,89.17,15104.0,72.8435,73.2623,72.7942,73.2295,15104.0
2020-04-02 13:55:00,89.16,89.16,88.63,88.73,33604.0,73.2212,73.2212,72.786,72.8681,33604.0
2020-04-02 14:00:00,88.74,88.84,88.54,88.69,66551.0,72.8763,72.9584,72.7121,72.8353,66551.0
2020-04-02 14:05:00,88.61,88.69,88.3,88.35,27089.0,72.7696,72.8353,72.515,72.556,27089.0
2020-04-02 14:10:00,88.41,88.72,88.21,88.61,25135.0,72.6053,72.8599,72.4411,72.7696,25135.0
2020-04-02 14:15:00,88.59,88.73,88.23,88.27,45454.0,72.7531,72.8681,72.4575,72.4903,45454.0
2020-04-02 14:20:00,88.23,88.34,88.09,88.31,20067.0,72.4575,72.5478,72.3425,72.5232,20067.0
2020-04-02 14:25:00,88.26,88.65,88.24,88.57,22430.0,72.4821,72.8024,72.4657,72.7367,22430.0
2020-04-02 14:30:00,88.55,88.69,88.21,88.39,18519.0,72.7203,72.8353,72.4411,72.5889,18519.0
2020-04-02 14:35:00,88.43,88.91,88.36,88.84,22453.0,72.6217,73.0159,72.5643,72.9584,22453.0
2020-04-02 14:40:00,88.83,88.96,88.61,88.76,21342.0,72.9502,73.057,72.7696,72.8927,21342.0
2020-04-02 14:45:00,88.75,88.96,88.55,88.75,15378.0,72.8845,73.057,72.7203,72.8845,15378.0
2020-04-02 14:50:00,88.72,89.62,88.61,89.28,20276.0,72.8599,73.599,72.7696,73.3198,20276.0
2020-04-02 14:55:00,89.27,89.86,89.23,89.84,13781.0,73.3116,73.7961,73.2787,73.7797,13781.0
2020-04-02 15:00:00,89.78,89.86,89.36,89.5,11629.0,73.7304,73.7961,73.3855,73.5005,11629.0
2020-04-02 15:05:00,89.53,89.53,89.15,89.46,10615.0,73.5251,73.5251,73.213,73.4676,10615.0
2020-04-02 15:10:00,89.55,89.69,89.31,89.42,25147.0,73.5415,73.6565,73.3444,73.4348,25147.0
2020-04-02 15:15:00,89.34,89.87,89.34,89.81,12338.0,73.3691,73.8043,73.3691,73.755,12338.0
2020-04-02 15:20:00,89.78,89.88,89.51,89.55,15533.0,73.7304,73.8125,73.5087,73.5415,15533.0
2020-04-02 15:25:00,89.55,89.64,89.28,89.57,17220.0,73.5415,73.6154,73.3198,73.5579,17220.0
2020-04-02 15:30:00,89.61,89.86,89.06,89.21,20399.0,73.5908,73.7961,73.1391,73.2623,20399.0
2020-04-02 15:35:00,89.28,89.46,88.89,89.02,25151.0,73.3198,73.4676,72.9995,73.1063,25151.0
2020-04-02 15:40:00,89.05,89.85,89.03,89.78,33325.0,73.1309,73.7879,73.1145,73.7304,33325.0
2020-04-02 15:45:00,89.79,89.89,89.43,89.74,81871.0,73.7386,73.8207,73.443,73.6976,81871.0
2020-04-02 15:50:00,89.88,90.8,89.88,90.53,63897.0,73.8125,74.5681,73.8125,74.3463,63897.0
2020-04-02 15:55:00,90.55,90.78,90.23,90.71,159809.0,74.3628,74.5516,74.1,74.4942,159809.0
2020-04-03 09:30:00,89.39,90.3,89.14,89.56,86199.0,73.4101,74.1574,73.2048,73.5497,86199.0
2020-04-03 09:35:00,89.75,90.49,89.11,90.15,21161.0,73.7058,74.3135,73.1802,74.0343,21161.0
2020-04-03 09:40:00,90.06,91.12,90.01,90.59,30720.0,73.9604,74.8309,73.9193,74.3956,30720.0
2020-04-03 09:45:00,90.51,90.76,90.3,90.45,14771.0,74.3299,74.5352,74.1574,74.2806,14771.0
2020-04-03 09:50:00,90.45,90.53,89.77,90.27,20435.0,74.2806,74.3463,73.7222,74.1328,20435.0
2020-04-03 09:55:00,90.29,90.54,89.87,90.09,56831.0,74.1492,74.3545,73.8043,73.985,56831.0
2020-04-03 10:00:00,90.27,90.49,89.81,89.81,63163.0,74.1328,74.3135,73.755,73.755,63163.0
2020-04-03 10:05:00,89.96,90.85,89.92,90.38,27786.0,73.8782,74.6091,73.8454,74.2231,27786.0
2020-04-03 10:10:00,90.35,90.61,90.2,90.26,22458.0,74.1985,74.412,74.0753,74.1246,22458.0
2020-04-03 10:15:00,90.28,90.29,89.63,89.64,26694.0,74.141,74.1492,73.6072,73.6154,26694.0
2020-04-03 10:20:00,89.72,89.95,89.26,89.84,28862.0,73.6811,73.87,73.3034,73.7797,28862.0
2020-04-03 10:25:00,89.78,89.98,89.52,89.53,10208.0,73.7304,73.8947,73.5169,73.5251,10208.0
2020-04-03 10:30:00,89.66,89.99,89.28,89.39,13724.0,73.6319,73.9029,73.3198,73.4101,13724.0
2020-04-03 10:35:00,89.34,89.61,88.7,88.98,11342.0,73.3691,73.5908,72.8435,73.0734,11342.0
2020-04-03 10:40:00,89.25,89.25,88.72,89.1,13132.0,73.2952,73.2952,72.8599,73.172,13132.0
2020-04-03 10:45:00,89.09,89.33,88.92,89.06,7795.0,73.1638,73.3609,73.0241,73.1391,7795.0
2020-04-03 10:50:00,88.93,89.4,88.79,88.79,6214.0,73.0324,73.4183,72.9174,72.9174,6214.0
2020-04-03 10:55:00,88.76,89.06,88.59,88.76,15587.0,72.8927,73.1391,72.7531,72.8927,15587.0
2020-04-03 11:00:00,88.75,89.11,88.57,88.78,15229.0,72.8845,73.1802,72.7367,72.9092,15229.0
2020-04-03 11:05:00,88.59,88.69,88.36,88.56,5575.0,72.7531,72.8353,72.5643,72.7285,5575.0
2020-04-03 11:10:00,88.56,88.56,88.07,88.11,17666.0,72.7285,72.7285,72.3261,72.3589,17666.0
2020-04-03 11:15:00,88.24,88.39,87.97,87.98,15235.0,72.4657,72.5889,72.244,72.2522,15235.0
2020-04-03 11:20:00,88.18,88.3,87.57,87.57,28382.0,72.4164,72.515,71.9155,71.9155,28382.0
2020-04-03 11:25:00,87.71,88.01,87.51,87.92,12395.0,72.0305,72.2768,71.8662,72.2029,12395.0
2020-04-03 11:30:00,87.83,88.09,87.66,88.09,23096.0,72.129,72.3425,71.9894,72.3425,23096.0
2020-04-03 11:35:00,88.09,88.1,87.61,88.06,7573.0,72.3425,72.3507,71.9483,72.3179,7573.0
2020-04-03 11:40:00,88.01,88.13,87.58,87.69,17677.0,72.2768,72.3754,71.9237,72.014,17677.0
2020-04-03 11:45:00,87.6,87.6,87.25,87.44,7709.0,71.9401,71.9401,71.6527,71.8087,7709.0
2020-04-03 11:50:00,87.35,87.4,87.17,87.4,6996.0,71.7348,71.7759,71.587,71.7759,6996.0
2020-04-03 11:55:00,87.3,87.65,87.3,87.52,2281.0,71.6937,71.9812,71.6937,71.8744,2281.0
2020-04-03 12:00:00,87.52,87.57,87.36,87.45,7080.0,71.8744,71.9155,71.743,71.8169,7080.0
2020-04-03 12:05:00,87.45,87.45,86.86,87.01,8322.0,71.8169,71.8169,71.3324,71.4556,8322.0
2020-04-03 12:10:00,87.03,87.06,86.74,86.75,5583.0,71.472,71.4967,71.2339,71.2421,5583.0
2020-04-03 12:15:00,86.82,86.82,86.43,86.55,5277.0,71.2996,71.2996,70.9793,71.0778,5277.0
2020-04-03 12:20:00,86.49,87.06,86.49,86.79,13170.0,71.0285,71.4967,71.0285,71.2749,13170.0
2020-04-03 12:25:00,86.76,87.17,86.67,87.17,8612.0,71.2503,71.587,71.1764,71.587,8612.0
2020-04-03 12:30:00,87.14,87.54,87.14,87.49,18331.0,71.5623,71.8908,71.5623,71.8498,18331.0
2020-04-03 12:35:00,87.43,87.65,87.32,87.65,4692.0,71.8005,71.9812,71.7102,71.9812,4692.0
2020-04-03 12:40:00,87.61,88.02,87.5,87.81,10977.0,71.9483,72.285,71.858,72.1126,10977.0
2020-04-03 12:45:00,87.81,87.86,87.36,87.51,10308.0,72.1126,72.1536,71.743,71.8662,10308.0
2020-04-03 12:50:00,87.44,87.58,87.38,87.56,6421.0,71.8087,71.9237,71.7594,71.9073,6421.0
2020-04-03 12:55:00,87.48,87.67,87.47,87.65,6787.0,71.8416,71.9976,71.8334,71.9812,6787.0
2020-04-03 13:00:00,87.68,87.78,87.6,87.77,4049.0,72.0058,72.0879,71.9401,72.0797,4049.0
2020-04-03 13:05:00,87.85,87.86,87.6,87.67,32501.0,72.1454,72.1536,71.9401,71.9976,32501.0
2020-04-03 13:10:00,87.67,87.77,87.35,87.35,11882.0,71.9976,72.0797,71.7348,71.7348,11882.0
2020-04-03 13:15:00,87.38,87.59,87.33,87.59,5257.0,71.7594,71.9319,71.7184,71.9319,5257.0
2020-04-03 13:20:00,87.56,87.6,87.31,87.33,7930.0,71.9073,71.9401,71.702,71.7184,7930.0
2020-04-03 13:25:00,87.25,87.25,86.97,87.03,9447.0,71.6527,71.6527,71.4227,71.472,9447.0
2020-04-03 13:30:00,87.01,87.05,86.45,86.61,17391.0,71.4556,71.4884,70.9957,71.1271,17391.0
2020-04-03 13:35:00,86.6,86.68,86.24,86.27,33384.0,71.1189,71.1846,70.8232,70.8479,33384.0
2020-04-03 13:40:00,86.31,86.31,85.97,86.14,16493.0,70.8807,70.8807,70.6015,70.7411,16493.0
2020-04-03 13:45:00,86.2,86.4,86.05,86.13,34962.0,70.7904,70.9546,70.6672,70.7329,34962.0
2020-04-03 13:50:00,86.13,86.22,85.97,86.11,33783.0,70.7329,70.8068,70.6015,70.7165,33783.0
2020-04-03 13:55:00,86.05,86.07,85.79,85.79,45263.0,70.6672,70.6836,70.4537,70.4537,45263.0
2020-04-03 14:00:00,85.81,85.91,85.55,85.79,49235.0,70.4701,70.5522,70.2566,70.4537,49235.0
2020-04-03 14:05:00,85.74,85.83,85.61,85.68,9350.0,70.4126,70.4865,70.3059,70.3633,9350.0
2020-04-03 14:10:00,85.7,85.79,85.58,85.7,10445.0,70.3798,70.4537,70.2812,70.3798,10445.0
2020-04-03 14:15:00,85.77,85.86,85.53,85.64,16359.0,70.4373,70.5112,70.2402,70.3305,16359.0
2020-04-03 14:20:00,85.65,85.96,85.64,85.67,14225.0,70.3387,70.5933,70.3305,70.3551,14225.0
2020-04-03 14:25:00,85.73,85.87,85.64,85.69,44884.0,70.4044,70.5194,70.3305,70.3716,44884.0
2020-04-03 14:30:00,85.65,85.75,85.49,85.59,34427.0,70.3387,70.4208,70.2073,70.2894,34427.0
2020-04-03 14:35:00,85.57,85.66,85.3,85.44,24222.0,70.273,70.3469,70.0513,70.1663,24222.0
2020-04-03 14:40:00,85.46,85.69,85.26,85.3,26995.0,70.1827,70.3716,70.0184,70.0513,26995.0
2020-04-03 14:45:00,85.35,85.71,85.33,85.57,11563.0,70.0923,70.388,70.0759,70.273,11563.0
2020-04-03 14:50:00,85.55,85.73,85.35,85.42,42576.0,70.2566,70.4044,70.0923,70.1498,42576.0
2020-04-03 14:55:00,85.46,85.68,85.44,85.61,41613.0,70.1827,70.3633,70.1663,70.3059,41613.0
2020-04-03 15:00:00,85.56,85.83,85.41,85.42,29787.0,70.2648,70.4865,70.1416,70.1498,29787.0
2020-04-03 15:05:00,85.46,85.48,85.26,85.39,29710.0,70.1827,70.1991,70.0184,70.1252,29710.0
2020-04-03 15:10:00,85.31,85.45,85.14,85.37,16077.0,70.0595,70.1745,69.9199,70.1088,16077.0
2020-04-03 15:15:00,85.37,86.08,85.21,85.58,30543.0,70.1088,70.6918,69.9774,70.2812,30543.0
2020-04-03 15:20:00,85.58,85.72,85.19,85.27,19681.0,70.2812,70.3962,69.9609,70.0266,19681.0
2020-04-03 15:25:00,85.2,85.43,85.01,85.23,51729.0,69.9692,70.158,69.8131,69.9938,51729.0
2020-04-03 15:30:00,85.17,85.57,84.78,84.81,55002.0,69.9445,70.273,69.6242,69.6489,55002.0
2020-04-03 15:35:00,84.76,85.07,84.57,84.63,44682.0,69.6078,69.8624,69.4518,69.5011,44682.0
2020-04-03 15:40:00,84.64,84.64,84.02,84.03,75585.0,69.5093,69.5093,69.0001,69.0083,75585.0
2020-04-03 15:45:00,84.07,84.7,84.07,84.7,172381.0,69.0412,69.5585,69.0412,69.5585,172381.0
2020-04-03 15:50:00,85.0,85.78,84.78,85.53,144205.0,69.8049,70.4455,69.6242,70.2402,144205.0
2020-04-03 15:55:00,85.53,85.53,84.84,85.09,187465.0,70.2402,70.2402,69.6735,69.8788,187465.0
2020-04-06 09:30:00,90.17,90.93,89.71,90.11,115211.0,74.0507,74.6748,73.6729,74.0014,115211.0
2020-04-06 09:35:00,89.9,90.61,89.56,90.43,34160.0,73.829,74.412,73.5497,74.2642,34160.0
2020-04-06 09:40:00,90.41,91.52,90.41,91.39,36136.0,74.2478,75.1594,74.2478,75.0526,36136.0
2020-04-06 09:45:00,91.48,91.85,91.3,91.67,40280.0,75.1265,75.4304,74.9787,75.2825,40280.0
2020-04-06 09:50:00,91.77,92.91,91.7,92.41,47229.0,75.3647,76.3009,75.3072,75.8903,47229.0
2020-04-06 09:55:00,92.45,92.74,92.12,92.74,12848.0,75.9231,76.1613,75.6521,76.1613,12848.0
2020-04-06 10:00:00,92.74,93.49,92.52,92.95,23675.0,76.1613,76.7772,75.9806,76.3337,23675.0
2020-04-06 10:05:00,92.97,93.54,92.91,93.16,19699.0,76.3501,76.8182,76.3009,76.5062,19699.0
2020-04-06 10:10:00,93.11,93.5,92.9,93.13,16840.0,76.4651,76.7854,76.2927,76.4815,16840.0
2020-04-06 10:15:00,93.11,93.4,92.81,93.01,9492.0,76.4651,76.7033,76.2187,76.383,9492.0
2020-04-06 10:20:00,93.33,93.5,93.14,93.36,14393.0,76.6458,76.7854,76.4898,76.6704,14393.0
2020-04-06 10:25:00,93.34,93.35,92.5,92.51,9826.0,76.654,76.6622,75.9642,75.9724,9826.0
2020-04-06 10:30:00,92.6,92.74,92.13,92.27,16679.0,76.0463,76.1613,75.6603,75.7753,16679.0
2020-04-06 10:35:00,92.25,92.46,91.81,92.16,10014.0,75.7589,75.9313,75.3975,75.6849,10014.0
2020-04-06 10:40:00,92.06,92.09,91.69,91.99,11123.0,75.6028,75.6275,75.299,75.5453,11123.0
2020-04-06 10:45:00,91.98,92.09,91.61,92.01,55533.0,75.5371,75.6275,75.2333,75.5618,55533.0
2020-04-06 10:50:00,91.99,92.18,91.87,92.05,54181.0,75.5453,75.7014,75.4468,75.5946,54181.0
2020-04-06 10:55:00,92.09,92.2,91.71,92.03,57578.0,75.6275,75.7178,75.3154,75.5782,57578.0
2020-04-06 11:00:00,92.06,92.4,91.77,92.28,41154.0,75.6028,75.882,75.3647,75.7835,41154.0
2020-04-06 11:05:00,92.42,92.43,92.02,92.02,11087.0,75.8985,75.9067,75.57,75.57,11087.0
2020-04-06 11:10:00,92.06,92.12,91.5,91.82,14021.0,75.6028,75.6521,75.1429,75.4057,14021.0
2020-04-06 11:15:00,91.82,92.28,91.62,91.62,20077.0,75.4057,75.7835,75.2415,75.2415,20077.0
2020-04-06 11:20:00,91.51,91.87,91.51,91.66,4366.0,75.1511,75.4468,75.1511,75.2743,4366.0
2020-04-06 11:25:00,91.7,92.11,91.7,92.08,4284.0,75.3072,75.6439,75.3072,75.6192,4284.0
2020-04-06 11:30:00,92.1,92.36,91.96,92.2,7696.0,75.6357,75.8492,75.5207,75.7178,7696.0
2020-04-06 11:35:00,92.33,92.64,92.24,92.49,8812.0,75.8246,76.0791,75.7506,75.956,8812.0
2020-04-06 11:40:00,92.55,92.91,92.53,92.71,11280.0,76.0052,76.3009,75.9888,76.1366,11280.0
2020-04-06 11:45:00,92.83,93.17,92.55,93.1,30287.0,76.2352,76.5144,76.0052,76.4569,30287.0
2020-04-06 11:50:00,93.13,93.64,93.13,93.52,12536.0,76.4815,76.9004,76.4815,76.8018,12536.0
2020-04-06 11:55:00,93.51,93.59,93.33,93.47,11883.0,76.7936,76.8593,76.6458,76.7608,11883.0
2020-04-06 12:00:00,93.55,93.82,93.46,93.77,17756.0,76.8265,77.0482,76.7526,77.0071,17756.0
2020-04-06 12:05:00,93.77,93.87,93.5,93.71,16796.0,77.0071,77.0893,76.7854,76.9579,16796.0
2020-04-06 12:10:00,93.72,94.16,93.56,94.15,24554.0,76.9661,77.3274,76.8347,77.3192,24554.0
2020-04-06 12:15:00,94.12,94.61,94.08,94.61,30127.0,77.2946,77.697,77.2617,77.697,30127.0
2020-04-06 12:20:00,94.64,94.95,94.55,94.83,19178.0,77.7216,77.9762,77.6477,77.8776,19178.0
2020-04-06 12:25:00,94.8,94.82,94.44,94.44,18969.0,77.853,77.8694,77.5574,77.5574,18969.0
2020-04-06 12:30:00,94.42,94.56,94.28,94.49,18983.0,77.5409,77.6559,77.426,77.5984,18983.0
2020-04-06 12:35:00,94.5,94.6,94.28,94.38,12987.0,77.6066,77.6888,77.426,77.5081,12987.0
2020-04-06 12:40:00,94.45,94.54,93.96,94.13,10823.0,77.5656,77.6395,77.1632,77.3028,10823.0
2020-04-06 12:45:00,94.12,94.15,93.94,94.06,13207.0,77.2946,77.3192,77.1467,77.2453,13207.0
2020-04-06 12:50:00,94.06,94.06,93.54,93.76,18174.0,77.2453,77.2453,76.8182,76.9989,18174.0
2020-04-06 12:55:00,93.8,93.99,93.58,93.89,30450.0,77.0318,77.1878,76.8511,77.1057,30450.0
2020-04-06 13:00:00,93.95,94.23,93.74,93.91,55957.0,77.155,77.3849,76.9825,77.1221,55957.0
2020-04-06 13:05:00,93.85,93.92,93.75,93.84,7748.0,77.0728,77.1303,76.9907,77.0646,7748.0
2020-04-06 13:10:00,93.89,94.08,93.77,93.83,6863.0,77.1057,77.2617,77.0071,77.0564,6863.0
2020-04-06 13:15:00,93.8,94.39,93.8,94.37,22789.0,77.0318,77.5163,77.0318,77.4999,22789.0
2020-04-06 13:20:00,94.42,94.49,94.27,94.31,10187.0,77.5409,77.5984,77.4177,77.4506,10187.0
2020-04-06 13:25:00,94.4,94.47,94.01,94.11,18372.0,77.5245,77.582,77.2042,77.2864,18372.0
2020-04-06 13:30:00,94.13,94.29,94.04,94.24,18288.0,77.3028,77.4342,77.2289,77.3931,18288.0
2020-04-06 13:35:00,94.24,94.54,94.24,94.33,21958.0,77.3931,77.6395,77.3931,77.467,21958.0
2020-04-06 13:40:00,94.31,94.74,94.25,94.4,27278.0,77.4506,77.8037,77.4013,77.5245,27278.0
2020-04-06 13:45:00,94.45,94.84,94.41,94.75,47513.0,77.5656,77.8859,77.5327,77.8119,47513.0
2020-04-06 13:50:00,94.76,94.79,94.54,94.54,13483.0,77.8202,77.8448,77.6395,77.6395,13483.0
2020-04-06 13:55:00,94.63,94.63,94.17,94.47,27442.0,77.7134,77.7134,77.3356,77.582,27442.0
2020-04-06 14:00:00,94.45,94.45,94.24,94.27,10935.0,77.5656,77.5656,77.3931,77.4177,10935.0
2020-04-06 14:05:00,94.3,94.3,93.83,93.84,15659.0,77.4424,77.4424,77.0564,77.0646,15659.0
2020-04-06 14:10:00,93.9,94.19,93.85,93.95,10307.0,77.1139,77.3521,77.0728,77.155,10307.0
2020-04-06 14:15:00,93.96,94.24,93.93,94.12,11516.0,77.1632,77.3931,77.1385,77.2946,11516.0
2020-04-06 14:20:00,94.15,94.43,94.01,94.42,11480.0,77.3192,77.5491,77.2042,77.5409,11480.0
2020-04-06 14:25:00,94.42,94.48,94.02,94.14,23293.0,77.5409,77.5902,77.2124,77.311,23293.0
2020-04-06 14:30:00,94.2,94.39,93.91,94.1,18646.0,77.3603,77.5163,77.1221,77.2781,18646.0
2020-04-06 14:35:00,94.06,94.23,93.97,94.01,9349.0,77.2453,77.3849,77.1714,77.2042,9349.0
2020-04-06 14:40:00,94.08,94.19,93.87,94.14,15468.0,77.2617,77.3521,77.0893,77.311,15468.0
2020-04-06 14:45:00,94.1,94.27,93.99,94.0,18884.0,77.2781,77.4177,77.1878,77.196,18884.0
2020-04-06 14:50:00,94.04,94.09,93.87,93.91,15998.0,77.2289,77.2699,77.0893,77.1221,15998.0
2020-04-06 14:55:00,93.87,94.1,93.81,93.82,34646.0,77.0893,77.2781,77.04,77.0482,34646.0
2020-04-06 15:00:00,93.79,93.95,93.5,93.9,15172.0,77.0236,77.155,76.7854,77.1139,15172.0
2020-04-06 15:05:00,93.89,94.21,93.86,94.16,23366.0,77.1057,77.3685,77.081,77.3274,23366.0
2020-04-06 15:10:00,94.16,94.21,93.76,94.0,18551.0,77.3274,77.3685,76.9989,77.196,18551.0
2020-04-06 15:15:00,94.06,94.2,93.77,93.82,23699.0,77.2453,77.3603,77.0071,77.0482,23699.0
2020-04-06 15:20:00,93.81,94.23,93.76,94.15,46144.0,77.04,77.3849,76.9989,77.3192,46144.0
2020-04-06 15:25:00,94.17,94.57,93.93,94.56,57513.0,77.3356,77.6641,77.1385,77.6559,57513.0
2020-04-06 15:30:00,94.53,94.83,94.19,94.52,33921.0,77.6313,77.8776,77.3521,77.6231,33921.0
2020-04-06 15:35:00,94.5,94.53,94.17,94.34,53677.0,77.6066,77.6313,77.3356,77.4752,53677.0
2020-04-06 15:40:00,94.29,94.71,94.19,94.66,62233.0,77.4342,77.7791,77.3521,77.738,62233.0
2020-04-06 15:45:00,94.66,94.88,94.32,94.86,52114.0,77.738,77.9187,77.4588,77.9023,52114.0
2020-04-06 15:50:00,94.89,96.04,94.85,96.04,142716.0,77.9269,78.8713,77.8941,78.8713,142716.0
2020-04-06 15:55:00,95.91,96.15,95.23,95.4,205910.0,78.7646,78.9617,78.2061,78.3457,205910.0
2020-04-07 09:30:00,101.0,103.23,101.0,102.09,121240.0,82.9447,84.776,82.9447,83.8398,121240.0
2020-04-07 09:35:00,102.34,103.33,101.66,101.67,52884.0,84.0451,84.8581,83.4867,83.4949,52884.0
2020-04-07 09:40:00,101.92,102.03,101.31,101.86,34534.0,83.7002,83.7905,83.1992,83.6509,34534.0
2020-04-07 09:45:00,101.62,102.01,101.34,101.78,39811.0,83.4538,83.7741,83.2239,83.5852,39811.0
2020-04-07 09:50:00,101.8,102.29,101.55,102.19,34165.0,83.6016,84.004,83.3963,83.9219,34165.0
2020-04-07 09:55:00,102.25,102.54,101.72,101.89,81134.0,83.9712,84.2094,83.5359,83.6756,81134.0
2020-04-07 10:00:00,101.91,101.95,100.76,100.95,34141.0,83.692,83.7248,82.7476,82.9036,34141.0
2020-04-07 10:05:00,101.01,101.37,100.18,100.21,25550.0,82.9529,83.2485,82.2712,82.2959,25550.0
2020-04-07 10:10:00,100.17,100.34,99.01,99.15,52574.0,82.263,82.4026,81.3104,81.4254,52574.0
2020-04-07 10:15:00,99.13,99.13,98.19,98.33,39354.0,81.4089,81.4089,80.637,80.752,39354.0
2020-04-07 10:20:00,98.38,98.69,97.59,97.59,16042.0,80.793,81.0476,80.1442,80.1442,16042.0
2020-04-07 10:25:00,97.55,98.2,97.47,97.78,31863.0,80.1114,80.6452,80.0457,80.3003,31863.0
2020-04-07 10:30:00,97.71,98.62,97.57,98.48,48887.0,80.2428,80.9901,80.1278,80.8751,48887.0
2020-04-07 10:35:00,98.42,98.54,97.74,98.18,16043.0,80.8259,80.9244,80.2674,80.6288,16043.0
2020-04-07 10:40:00,98.19,98.43,97.65,97.81,13371.0,80.637,80.8341,80.1935,80.3249,13371.0
2020-04-07 10:45:00,97.81,97.97,96.63,96.69,12785.0,80.3249,80.4563,79.3559,79.4051,12785.0
2020-04-07 10:50:00,96.69,96.88,96.26,96.38,22516.0,79.4051,79.5612,79.052,79.1506,22516.0
2020-04-07 10:55:00,96.52,96.93,96.33,96.54,18067.0,79.2655,79.6022,79.1095,79.282,18067.0
2020-04-07 11:00:00,96.59,96.81,96.28,96.68,22588.0,79.323,79.5037,79.0684,79.3969,22588.0
2020-04-07 11:05:00,96.69,97.64,96.69,97.53,42473.0,79.4051,80.1853,79.4051,80.095,42473.0
2020-04-07 11:10:00,97.61,97.73,97.24,97.39,30888.0,80.1607,80.2592,79.8568,79.98,30888.0
2020-04-07 11:15:00,97.49,97.99,97.41,97.65,75206.0,80.0621,80.4727,79.9964,80.1935,75206.0
2020-04-07 11:20:00,97.72,97.78,97.4,97.71,15496.0,80.251,80.3003,79.9882,80.2428,15496.0
2020-04-07 11:25:00,97.79,98.39,97.44,98.13,126063.0,80.3085,80.8012,80.0211,80.5877,126063.0
2020-04-07 11:30:00,98.14,98.9,97.99,98.48,35850.0,80.5959,81.2201,80.4727,80.8751,35850.0
2020-04-07 11:35:00,98.44,98.96,98.42,98.9,9516.0,80.8423,81.2693,80.8259,81.2201,9516.0
2020-04-07 11:40:00,98.98,99.38,98.84,99.11,8060.0,81.2858,81.6143,81.1708,81.3925,8060.0
2020-04-07 11:45:00,99.09,99.37,98.76,98.77,11796.0,81.3761,81.606,81.1051,81.1133,11796.0
2020-04-07 11:50:00,98.73,99.12,98.66,99.08,8389.0,81.0805,81.4007,81.023,81.3679,8389.0
2020-04-07 11:55:00,98.91,99.16,98.48,98.63,20295.0,81.2283,81.4336,80.8751,80.9983,20295.0
2020-04-07 12:00:00,98.58,99.19,98.58,98.99,11459.0,80.9573,81.4582,80.9573,81.294,11459.0
2020-04-07 12:05:00,99.15,99.54,99.15,99.43,10478.0,81.4254,81.7457,81.4254,81.6553,10478.0
2020-04-07 12:10:00,99.47,99.55,99.25,99.47,7024.0,81.6882,81.7539,81.5075,81.6882,7024.0
2020-04-07 12:15:00,99.59,100.17,99.59,99.9,19080.0,81.7867,82.263,81.7867,82.0413,19080.0
2020-04-07 12:20:00,100.04,100.05,99.28,99.28,14001.0,82.1563,82.1645,81.5321,81.5321,14001.0
2020-04-07 12:25:00,99.38,99.47,98.76,99.06,17175.0,81.6143,81.6882,81.1051,81.3515,17175.0
2020-04-07 12:30:00,99.06,99.14,98.69,98.83,15034.0,81.3515,81.4172,81.0476,81.1626,15034.0
2020-04-07 12:35:00,98.81,99.06,98.66,98.93,14403.0,81.1462,81.3515,81.023,81.2447,14403.0
2020-04-07 12:40:00,99.06,99.39,98.74,99.36,7129.0,81.3515,81.6225,81.0887,81.5978,7129.0
2020-04-07 12:45:00,99.41,99.56,99.22,99.42,14815.0,81.6389,81.7621,81.4829,81.6471,14815.0
2020-04-07 12:50:00,99.5,99.54,98.93,99.2,13310.0,81.7128,81.7457,81.2447,81.4664,13310.0
2020-04-07 12:55:00,99.14,99.21,98.72,98.82,15288.0,81.4172,81.4746,81.0722,81.1544,15288.0
2020-04-07 13:00:00,98.79,99.08,98.77,98.91,6102.0,81.1297,81.3679,81.1133,81.2283,6102.0
2020-04-07 13:05:00,98.99,99.25,98.83,98.89,6805.0,81.294,81.5075,81.1626,81.2119,6805.0
2020-04-07 13:10:00,98.96,99.0,98.66,98.94,8517.0,81.2693,81.3022,81.023,81.2529,8517.0
2020-04-07 13:15:00,98.84,98.87,98.32,98.43,5864.0,81.1708,81.1954,80.7437,80.8341,5864.0
2020-04-07 13:20:00,98.51,98.6,98.13,98.48,14158.0,80.8998,80.9737,80.5877,80.8751,14158.0
2020-04-07 13:25:00,98.45,98.81,98.37,98.81,12353.0,80.8505,81.1462,80.7848,81.1462,12353.0
2020-04-07 13:30:00,98.8,98.81,98.52,98.65,7691.0,81.1379,81.1462,80.908,81.0148,7691.0
2020-04-07 13:35:00,98.66,98.97,98.61,98.77,17681.0,81.023,81.2776,80.9819,81.1133,17681.0
2020-04-07 13:40:00,98.51,98.75,98.44,98.44,10806.0,80.8998,81.0969,80.8423,80.8423,10806.0
2020-04-07 13:45:00,98.49,98.65,98.22,98.27,13599.0,80.8834,81.0148,80.6616,80.7027,13599.0
2020-04-07 13:50:00,98.06,98.23,97.77,98.06,6301.0,80.5302,80.6698,80.2921,80.5302,6301.0
2020-04-07 13:55:00,97.94,98.23,97.87,98.2,5127.0,80.4317,80.6698,80.3742,80.6452,5127.0
2020-04-07 14:00:00,98.18,98.18,97.68,97.75,10471.0,80.6288,80.6288,80.2182,80.2756,10471.0
2020-04-07 14:05:00,97.74,97.74,97.22,97.56,9807.0,80.2674,80.2674,79.8404,80.1196,9807.0
2020-04-07 14:10:00,97.54,97.92,97.52,97.72,9778.0,80.1032,80.4153,80.0868,80.251,9778.0
2020-04-07 14:15:00,97.65,97.75,96.83,96.97,12937.0,80.1935,80.2756,79.5201,79.6351,12937.0
2020-04-07 14:20:00,97.03,98.15,96.93,97.56,47482.0,79.6844,80.6041,79.6022,80.1196,47482.0
2020-04-07 14:25:00,97.66,98.09,97.45,97.55,13565.0,80.2017,80.5549,80.0293,80.1114,13565.0
2020-04-07 14:30:00,97.54,97.8,97.29,97.32,9085.0,80.1032,80.3167,79.8979,79.9225,9085.0
2020-04-07 14:35:00,97.23,97.32,96.92,96.92,11500.0,79.8486,79.9225,79.594,79.594,11500.0
2020-04-07 14:40:00,96.84,96.92,96.34,96.41,19379.0,79.5283,79.594,79.1177,79.1752,19379.0
2020-04-07 14:45:00,96.48,96.63,96.09,96.28,27575.0,79.2327,79.3559,78.9124,79.0684,27575.0
2020-04-07 14:50:00,96.27,96.39,95.66,95.71,13210.0,79.0602,79.1588,78.5593,78.6003,13210.0
2020-04-07 14:55:00,95.69,95.95,95.45,95.59,27966.0,78.5839,78.7974,78.3868,78.5018,27966.0
2020-04-07 15:00:00,95.61,96.27,95.54,96.2,45304.0,78.5182,79.0602,78.4607,79.0027,45304.0
2020-04-07 15:05:00,96.15,96.51,95.72,96.41,30411.0,78.9617,79.2573,78.6085,79.1752,30411.0
2020-04-07 15:10:00,96.35,96.59,96.01,96.12,34180.0,79.1259,79.323,78.8467,78.937,34180.0
2020-04-07 15:15:00,96.13,96.23,95.34,95.35,27437.0,78.9452,79.0274,78.2965,78.3047,27437.0
2020-04-07 15:20:00,95.39,95.47,94.6,94.68,29295.0,78.3375,78.4032,77.6888,77.7545,29295.0
2020-04-07 15:25:00,94.75,95.51,94.66,94.7,24772.0,77.8119,78.4361,77.738,77.7709,24772.0
2020-04-07 15:30:00,94.79,95.71,94.43,95.58,40825.0,77.8448,78.6003,77.5491,78.4936,40825.0
2020-04-07 15:35:00,95.59,96.15,95.46,96.0,35075.0,78.5018,78.9617,78.395,78.8385,35075.0
2020-04-07 15:40:00,96.14,96.54,95.78,96.0,35964.0,78.9535,79.282,78.6578,78.8385,35964.0
2020-04-07 15:45:00,95.95,96.81,95.94,96.81,38505.0,78.7974,79.5037,78.7892,79.5037,38505.0
2020-04-07 15:50:00,96.38,96.66,95.0,95.46,61870.0,79.1506,79.3805,78.0173,78.395,61870.0
2020-04-07 15:55:00,95.51,95.87,94.84,94.88,105122.0,78.4361,78.7317,77.8859,77.9187,105122.0
2020-04-08 09:30:00,95.87,96.61,95.42,95.65,56074.0,78.7317,79.3394,78.3622,78.5511,56074.0
2020-04-08 09:35:00,95.81,96.23,95.22,95.9,25722.0,78.6825,79.0274,78.1979,78.7564,25722.0
2020-04-08 09:40:00,95.72,96.4,95.66,95.89,28562.0,78.6085,79.167,78.5593,78.7481,28562.0
2020-04-08 09:45:00,95.95,96.08,95.38,95.39,15105.0,78.7974,78.9042,78.3293,78.3375,15105.0
2020-04-08 09:50:00,95.52,95.76,95.14,95.47,11153.0,78.4443,78.6414,78.1322,78.4032,11153.0
2020-04-08 09:55:00,95.47,95.59,95.0,95.0,10151.0,78.4032,78.5018,78.0173,78.0173,10151.0
2020-04-08 10:00:00,95.05,95.24,94.8,94.8,21473.0,78.0583,78.2143,77.853,77.853,21473.0
2020-04-08 10:05:00,94.82,94.9,94.62,94.72,31350.0,77.8694,77.9351,77.7052,77.7873,31350.0
2020-04-08 10:10:00,94.72,95.19,94.72,95.19,11774.0,77.7873,78.1733,77.7873,78.1733,11774.0
2020-04-08 10:15:00,95.09,95.66,94.97,95.62,11890.0,78.0912,78.5593,77.9926,78.5264,11890.0
2020-04-08 10:20:00,95.52,95.59,95.29,95.32,43348.0,78.4443,78.5018,78.2554,78.28,43348.0
2020-04-08 10:25:00,95.31,95.85,95.21,95.77,91235.0,78.2718,78.7153,78.1897,78.6496,91235.0
2020-04-08 10:30:00,95.77,95.9,95.48,95.88,38385.0,78.6496,78.7564,78.4114,78.7399,38385.0
2020-04-08 10:35:00,95.85,96.13,95.66,95.73,38868.0,78.7153,78.9452,78.5593,78.6168,38868.0
2020-04-08 10:40:00,95.79,95.89,95.34,95.57,23236.0,78.666,78.7481,78.2965,78.4854,23236.0
2020-04-08 10:45:00,95.62,96.09,95.62,96.09,36845.0,78.5264,78.9124,78.5264,78.9124,36845.0
2020-04-08 10:50:00,96.01,96.56,96.01,96.45,13571.0,78.8467,79.2984,78.8467,79.208,13571.0
2020-04-08 10:55:00,96.46,96.93,96.24,96.87,10514.0,79.2163,79.6022,79.0356,79.553,10514.0
2020-04-08 11:00:00,96.85,97.04,96.8,96.86,11643.0,79.5365,79.6926,79.4955,79.5447,11643.0
2020-04-08 11:05:00,96.89,97.3,96.88,97.27,6291.0,79.5694,79.9061,79.5612,79.8815,6291.0
2020-04-08 11:10:00,97.19,97.62,97.13,97.16,16386.0,79.8158,80.1689,79.7665,79.7911,16386.0
2020-04-08 11:15:00,97.16,97.8,97.16,97.57,31845.0,79.7911,80.3167,79.7911,80.1278,31845.0
2020-04-08 11:20:00,97.66,97.94,97.44,97.64,12362.0,80.2017,80.4317,80.0211,80.1853,12362.0
2020-04-08 11:25:00,97.64,98.13,97.6,98.05,17400.0,80.1853,80.5877,80.1525,80.522,17400.0
2020-04-08 11:30:00,98.04,98.3,97.74,98.28,12001.0,80.5138,80.7273,80.2674,80.7109,12001.0
2020-04-08 11:35:00,98.23,98.53,98.22,98.53,17157.0,80.6698,80.9162,80.6616,80.9162,17157.0
2020-04-08 11:40:00,98.58,98.79,98.45,98.57,12171.0,80.9573,81.1297,80.8505,80.9491,12171.0
2020-04-08 11:45:00,98.39,98.79,98.39,98.55,13684.0,80.8012,81.1297,80.8012,80.9326,13684.0
2020-04-08 11:50:00,98.54,98.63,98.2,98.35,19046.0,80.9244,80.9983,80.6452,80.7684,19046.0
2020-04-08 11:55:00,98.4,98.45,98.16,98.37,10966.0,80.8094,80.8505,80.6124,80.7848,10966.0
2020-04-08 12:00:00,98.19,98.2,97.78,98.01,10351.0,80.637,80.6452,80.3003,80.4892,10351.0
2020-04-08 12:05:00,97.86,98.22,97.77,98.03,41464.0,80.366,80.6616,80.2921,80.5056,41464.0
2020-04-08 12:10:00,98.02,98.09,97.81,97.95,8403.0,80.4974,80.5549,80.3249,80.4399,8403.0
2020-04-08 12:15:00,97.98,98.72,97.98,98.72,11399.0,80.4645,81.0722,80.4645,81.0722,11399.0
2020-04-08 12:20:00,98.67,98.85,98.61,98.77,9923.0,81.0312,81.179,80.9819,81.1133,9923.0
2020-04-08 12:25:00,98.71,98.85,98.51,98.64,10299.0,81.064,81.179,80.8998,81.0065,10299.0
2020-04-08 12:30:00,98.61,98.83,98.57,98.68,9935.0,80.9819,81.1626,80.9491,81.0394,9935.0
2020-04-08 12:35:00,98.73,98.94,98.25,98.94,20438.0,81.0805,81.2529,80.6863,81.2529,20438.0
2020-04-08 12:40:00,98.92,99.11,98.74,98.8,15752.0,81.2365,81.3925,81.0887,81.1379,15752.0
2020-04-08 12:45:00,98.77,98.84,98.6,98.66,18303.0,81.1133,81.1708,80.9737,81.023,18303.0
2020-04-08 12:50:00,98.65,98.7,98.33,98.45,12017.0,81.0148,81.0558,80.752,80.8505,12017.0
2020-04-08 12:55:00,98.39,98.48,98.25,98.33,11430.0,80.8012,80.8751,80.6863,80.752,11430.0
2020-04-08 13:00:00,98.39,98.47,98.09,98.34,9238.0,80.8012,80.8669,80.5549,80.7602,9238.0
2020-04-08 13:05:00,98.36,98.39,98.13,98.13,8390.0,80.7766,80.8012,80.5877,80.5877,8390.0
2020-04-08 13:10:00,98.17,98.45,98.03,98.45,7620.0,80.6206,80.8505,80.5056,80.8505,7620.0
2020-04-08 13:15:00,98.43,98.54,98.22,98.44,13507.0,80.8341,80.9244,80.6616,80.8423,13507.0
2020-04-08 13:20:00,98.27,98.62,98.26,98.51,11442.0,80.7027,80.9901,80.6945,80.8998,11442.0
2020-04-08 13:25:00,98.46,98.52,98.33,98.36,8909.0,80.8587,80.908,80.752,80.7766,8909.0
2020-04-08 13:30:00,98.44,98.47,97.91,97.94,8428.0,80.8423,80.8669,80.407,80.4317,8428.0
2020-04-08 13:35:00,97.92,97.93,97.52,97.66,14723.0,80.4153,80.4235,80.0868,80.2017,14723.0
2020-04-08 13:40:00,97.63,97.85,97.55,97.68,8372.0,80.1771,80.3578,80.1114,80.2182,8372.0
2020-04-08 13:45:00,97.65,98.03,97.65,97.91,14951.0,80.1935,80.5056,80.1935,80.407,14951.0
2020-04-08 13:50:00,97.89,98.25,97.85,98.23,7707.0,80.3906,80.6863,80.3578,80.6698,7707.0
2020-04-08 13:55:00,98.13,98.28,97.91,98.03,17628.0,80.5877,80.7109,80.407,80.5056,17628.0
2020-04-08 14:00:00,98.12,98.66,98.03,98.51,24196.0,80.5795,81.023,80.5056,80.8998,24196.0
2020-04-08 14:05:00,98.43,98.67,98.4,98.59,35459.0,80.8341,81.0312,80.8094,80.9655,35459.0
2020-04-08 14:10:00,98.59,98.65,98.36,98.45,17672.0,80.9655,81.0148,80.7766,80.8505,17672.0
2020-04-08 14:15:00,98.53,98.72,98.43,98.55,26099.0,80.9162,81.0722,80.8341,80.9326,26099.0
2020-04-08 14:20:00,98.58,98.89,98.38,98.88,32442.0,80.9573,81.2119,80.793,81.2036,32442.0
2020-04-08 14:25:00,98.85,98.94,98.62,98.69,17134.0,81.179,81.2529,80.9901,81.0476,17134.0
2020-04-08 14:30:00,98.83,99.34,98.8,99.2,14630.0,81.1626,81.5814,81.1379,81.4664,14630.0
2020-04-08 14:35:00,99.18,99.56,99.15,99.49,14073.0,81.45,81.7621,81.4254,81.7046,14073.0
2020-04-08 14:40:00,99.45,99.8,99.44,99.44,13849.0,81.6717,81.9592,81.6635,81.6635,13849.0
2020-04-08 14:45:00,99.41,99.67,99.13,99.26,14547.0,81.6389,81.8524,81.4089,81.5157,14547.0
2020-04-08 14:50:00,99.26,99.32,99.07,99.23,23823.0,81.5157,81.565,81.3597,81.4911,23823.0
2020-04-08 14:55:00,99.19,99.46,99.02,99.38,12556.0,81.4582,81.68,81.3186,81.6143,12556.0
2020-04-08 15:00:00,99.37,99.55,99.19,99.47,15088.0,81.606,81.7539,81.4582,81.6882,15088.0
2020-04-08 15:05:00,99.53,99.74,99.44,99.69,20419.0,81.7374,81.9099,81.6635,81.8688,20419.0
2020-04-08 15:10:00,99.69,99.71,99.18,99.18,21971.0,81.8688,81.8853,81.45,81.45,21971.0
2020-04-08 15:15:00,99.24,99.57,99.19,99.38,17593.0,81.4993,81.7703,81.4582,81.6143,17593.0
2020-04-08 15:20:00,99.36,99.48,98.97,99.06,20389.0,81.5978,81.6964,81.2776,81.3515,20389.0
2020-04-08 15:25:00,99.16,99.6,99.16,99.47,22947.0,81.4336,81.7949,81.4336,81.6882,22947.0
2020-04-08 15:30:00,99.48,99.9,99.2,99.29,30222.0,81.6964,82.0413,81.4664,81.5403,30222.0
2020-04-08 15:35:00,99.29,99.44,99.17,99.38,15933.0,81.5403,81.6635,81.4418,81.6143,15933.0
2020-04-08 15:40:00,99.31,99.59,99.01,99.54,23328.0,81.5568,81.7867,81.3104,81.7457,23328.0
2020-04-08 15:45:00,99.5,99.62,99.35,99.45,38217.0,81.7128,81.8114,81.5896,81.6717,38217.0
2020-04-08 15:50:00,99.43,100.35,99.43,99.77,97955.0,81.6553,82.4109,81.6553,81.9345,97955.0
2020-04-08 15:55:00,99.76,99.97,99.26,99.44,145458.0,81.9263,82.0988,81.5157,81.6635,145458.0
2020-04-09 09:30:00,101.57,103.54,101.0,102.67,97265.0,83.4128,85.0306,82.9447,84.3161,97265.0
2020-04-09 09:35:00,102.56,103.21,102.25,103.12,47540.0,84.2258,84.7596,83.9712,84.6857,47540.0
2020-04-09 09:40:00,103.03,104.0,102.92,103.64,115141.0,84.6118,85.4084,84.5214,85.1127,115141.0
2020-04-09 09:45:00,103.7,104.56,103.48,104.13,82123.0,85.162,85.8682,84.9813,85.5151,82123.0
2020-04-09 09:50:00,104.22,104.22,103.52,103.84,99197.0,85.589,85.589,85.0142,85.277,99197.0
2020-04-09 09:55:00,103.93,104.97,103.69,104.97,53731.0,85.3509,86.205,85.1538,86.205,53731.0
2020-04-09 10:00:00,104.71,105.01,104.01,104.1,37171.0,85.9914,86.2378,85.4166,85.4905,37171.0
2020-04-09 10:05:00,104.12,104.38,103.5,103.52,27075.0,85.5069,85.7204,84.9977,85.0142,27075.0
2020-04-09 10:10:00,103.51,104.12,103.48,104.12,16474.0,85.006,85.5069,84.9813,85.5069,16474.0
2020-04-09 10:15:00,104.09,104.3,103.26,103.33,19390.0,85.4823,85.6547,84.8006,84.8581,19390.0
2020-04-09 10:20:00,103.34,103.46,102.69,103.22,30232.0,84.8663,84.9649,84.3325,84.7678,30232.0
2020-04-09 10:25:00,103.3,103.73,103.0,103.57,338611.0,84.8335,85.1866,84.5871,85.0552,338611.0
2020-04-09 10:30:00,103.63,104.11,103.51,103.73,34790.0,85.1045,85.4987,85.006,85.1866,34790.0
2020-04-09 10:35:00,103.78,104.18,103.61,103.86,175162.0,85.2277,85.5562,85.0881,85.2934,175162.0
2020-04-09 10:40:00,104.06,104.34,103.69,104.0,27437.0,85.4576,85.6876,85.1538,85.4084,27437.0
2020-04-09 10:45:00,104.0,104.3,103.53,103.65,20867.0,85.4084,85.6547,85.0224,85.1209,20867.0
2020-04-09 10:50:00,103.62,103.89,103.18,103.19,17343.0,85.0963,85.318,84.7349,84.7432,17343.0
2020-04-09 10:55:00,103.28,103.91,103.28,103.91,11200.0,84.8171,85.3344,84.8171,85.3344,11200.0
2020-04-09 11:00:00,103.93,103.93,103.0,103.22,23796.0,85.3509,85.3509,84.5871,84.7678,23796.0
2020-04-09 11:05:00,103.21,103.84,103.19,103.78,16878.0,84.7596,85.277,84.7432,85.2277,16878.0
2020-04-09 11:10:00,103.81,104.03,103.48,103.76,32999.0,85.2523,85.433,84.9813,85.2113,32999.0
2020-04-09 11:15:00,103.78,103.92,103.56,103.74,16861.0,85.2277,85.3427,85.047,85.1948,16861.0
2020-04-09 11:20:00,103.84,104.28,103.48,103.48,23243.0,85.277,85.6383,84.9813,84.9813,23243.0
2020-04-09 11:25:00,103.44,104.21,103.31,104.08,21271.0,84.9485,85.5808,84.8417,85.4741,21271.0
2020-04-09 11:30:00,104.13,104.28,103.75,103.78,25976.0,85.5151,85.6383,85.2031,85.2277,25976.0
2020-04-09 11:35:00,103.84,104.03,103.64,103.91,22880.0,85.277,85.433,85.1127,85.3344,22880.0
2020-04-09 11:40:00,103.92,104.16,103.72,104.01,19171.0,85.3427,85.5398,85.1784,85.4166,19171.0
2020-04-09 11:45:00,104.18,104.75,104.12,104.75,22775.0,85.5562,86.0243,85.5069,86.0243,22775.0
2020-04-09 11:50:00,104.73,104.91,104.34,104.42,16888.0,86.0079,86.1557,85.6876,85.7533,16888.0
2020-04-09 11:55:00,104.38,104.43,104.22,104.36,28323.0,85.7204,85.7615,85.589,85.704,28323.0
2020-04-09 12:00:00,104.36,104.43,104.09,104.39,25879.0,85.704,85.7615,85.4823,85.7286,25879.0
2020-04-09 12:05:00,104.39,105.11,104.22,105.0,56210.0,85.7286,86.3199,85.589,86.2296,56210.0
2020-04-09 12:10:00,105.12,105.14,104.79,105.08,17906.0,86.3281,86.3446,86.0571,86.2953,17906.0
2020-04-09 12:15:00,105.03,105.6,104.96,105.6,17920.0,86.2542,86.7223,86.1967,86.7223,17920.0
2020-04-09 12:20:00,105.67,105.76,105.52,105.64,18402.0,86.7798,86.8537,86.6566,86.7552,18402.0
2020-04-09 12:25:00,105.5,105.54,104.95,104.95,15599.0,86.6402,86.6731,86.1885,86.1885,15599.0
2020-04-09 12:30:00,104.98,105.4,104.98,105.25,19438.0,86.2132,86.5581,86.2132,86.4349,19438.0
2020-04-09 12:35:00,105.31,105.9,105.18,105.88,13554.0,86.4842,86.9687,86.3774,86.9523,13554.0
2020-04-09 12:40:00,105.84,105.92,105.47,105.5,15862.0,86.9194,86.9851,86.6156,86.6402,15862.0
2020-04-09 12:45:00,105.46,105.61,105.28,105.38,13568.0,86.6074,86.7305,86.4595,86.5417,13568.0
2020-04-09 12:50:00,105.41,105.64,105.29,105.55,23151.0,86.5663,86.7552,86.4678,86.6813,23151.0
2020-04-09 12:55:00,105.56,106.1,105.43,106.0,50845.0,86.6895,87.133,86.5827,87.0508,50845.0
2020-04-09 13:00:00,105.97,106.13,105.79,106.01,10350.0,87.0262,87.1576,86.8784,87.059,10350.0
2020-04-09 13:05:00,106.1,106.13,105.8,105.85,19785.0,87.133,87.1576,86.8866,86.9276,19785.0
2020-04-09 13:10:00,105.93,105.97,105.56,105.9,18142.0,86.9933,87.0262,86.6895,86.9687,18142.0
2020-04-09 13:15:00,105.93,106.12,105.76,106.09,12594.0,86.9933,87.1494,86.8537,87.1247,12594.0
2020-04-09 13:20:00,106.12,106.41,106.02,106.29,16300.0,87.1494,87.3875,87.0673,87.289,16300.0
2020-04-09 13:25:00,106.22,106.56,106.11,106.45,22230.0,87.2315,87.5107,87.1412,87.4204,22230.0
2020-04-09 13:30:00,106.46,106.77,106.36,106.36,9551.0,87.4286,87.6832,87.3465,87.3465,9551.0
2020-04-09 13:35:00,106.41,106.43,105.55,105.7,20520.0,87.3875,87.404,86.6813,86.8045,20520.0
2020-04-09 13:40:00,105.67,105.82,105.5,105.59,10276.0,86.7798,86.903,86.6402,86.7141,10276.0
2020-04-09 13:45:00,105.52,105.6,105.12,105.12,10787.0,86.6566,86.7223,86.3281,86.3281,10787.0
2020-04-09 13:50:00,105.24,105.28,104.87,105.07,13787.0,86.4267,86.4595,86.1228,86.2871,13787.0
2020-04-09 13:55:00,105.07,105.61,104.92,105.48,10263.0,86.2871,86.7305,86.1639,86.6238,10263.0
2020-04-09 14:00:00,105.43,105.56,104.84,104.84,11837.0,86.5827,86.6895,86.0982,86.0982,11837.0
2020-04-09 14:05:00,104.81,104.89,104.5,104.6,11597.0,86.0736,86.1393,85.819,85.9011,11597.0
2020-04-09 14:10:00,104.74,104.84,104.31,104.4,12935.0,86.0161,86.0982,85.6629,85.7369,12935.0
2020-04-09 14:15:00,104.31,104.45,104.03,104.16,25014.0,85.6629,85.7779,85.433,85.5398,25014.0
2020-04-09 14:20:00,104.16,104.55,103.63,104.4,18364.0,85.5398,85.86,85.1045,85.7369,18364.0
2020-04-09 14:25:00,104.47,104.79,104.11,104.11,14030.0,85.7943,86.0571,85.4987,85.4987,14030.0
2020-04-09 14:30:00,104.13,104.46,103.9,103.95,35698.0,85.5151,85.7861,85.3262,85.3673,35698.0
2020-04-09 14:35:00,103.85,104.18,103.81,104.0,36244.0,85.2852,85.5562,85.2523,85.4084,36244.0
2020-04-09 14:40:00,104.03,104.12,103.68,104.01,23052.0,85.433,85.5069,85.1456,85.4166,23052.0
2020-04-09 14:45:00,104.01,104.09,103.17,103.27,33900.0,85.4166,85.4823,84.7267,84.8089,33900.0
2020-04-09 14:50:00,103.28,103.7,102.87,102.92,33857.0,84.8171,85.162,84.4804,84.5214,33857.0
2020-04-09 14:55:00,102.9,103.88,102.9,103.77,50020.0,84.505,85.3098,84.505,85.2195,50020.0
2020-04-09 15:00:00,103.83,104.22,103.66,104.1,65435.0,85.2687,85.589,85.1291,85.4905,65435.0
2020-04-09 15:05:00,104.09,105.06,103.84,105.06,40847.0,85.4823,86.2789,85.277,86.2789,40847.0
2020-04-09 15:10:00,105.06,105.33,104.87,105.28,43425.0,86.2789,86.5006,86.1228,86.4595,43425.0
2020-04-09 15:15:00,105.26,105.51,105.16,105.34,46449.0,86.4431,86.6484,86.361,86.5088,46449.0
2020-04-09 15:20:00,105.38,105.52,104.93,105.11,43494.0,86.5417,86.6566,86.1721,86.3199,43494.0
2020-04-09 15:25:00,105.15,105.71,105.12,105.71,42361.0,86.3528,86.8127,86.3281,86.8127,42361.0
2020-04-09 15:30:00,105.74,106.17,105.74,106.12,54388.0,86.8373,87.1904,86.8373,87.1494,54388.0
2020-04-09 15:35:00,106.15,106.15,105.54,106.03,48915.0,87.174,87.174,86.6731,87.0755,48915.0
2020-04-09 15:40:00,105.98,106.25,105.79,106.08,42335.0,87.0344,87.2561,86.8784,87.1165,42335.0
2020-04-09 15:45:00,106.08,106.23,105.41,105.44,61050.0,87.1165,87.2397,86.5663,86.5909,61050.0
2020-04-09 15:50:00,105.17,105.79,104.99,105.7,102157.0,86.3692,86.8784,86.2214,86.8045,102157.0
2020-04-09 15:55:00,105.69,105.75,105.33,105.42,146862.0,86.7962,86.8455,86.5006,86.5745,146862.0
2020-04-13 09:30:00,105.14,105.27,104.01,104.11,50989.0,86.3446,86.4513,85.4166,85.4987,50989.0
2020-04-13 09:35:00,104.18,104.18,102.39,103.09,39966.0,85.5562,85.5562,84.0862,84.661,39966.0
2020-04-13 09:40:00,103.15,103.44,102.19,102.73,22304.0,84.7103,84.9485,83.9219,84.3654,22304.0
2020-04-13 09:45:00,102.72,103.1,101.88,102.45,22654.0,84.3572,84.6692,83.6673,84.1354,22654.0
2020-04-13 09:50:00,102.55,103.42,102.26,103.21,13309.0,84.2176,84.932,83.9794,84.7596,13309.0
2020-04-13 09:55:00,103.22,103.76,102.5,102.5,17338.0,84.7678,85.2113,84.1765,84.1765,17338.0
2020-04-13 10:00:00,102.65,103.75,102.56,103.31,20225.0,84.2997,85.2031,84.2258,84.8417,20225.0
2020-04-13 10:05:00,103.34,103.75,102.81,103.03,17390.0,84.8663,85.2031,84.4311,84.6118,17390.0
2020-04-13 10:10:00,103.05,103.35,102.63,102.79,17593.0,84.6282,84.8746,84.2833,84.4147,17593.0
2020-04-13 10:15:00,102.78,102.9,101.79,101.8,30010.0,84.4065,84.505,83.5934,83.6016,30010.0
2020-04-13 10:20:00,101.85,102.11,101.69,101.83,24272.0,83.6427,83.8562,83.5113,83.6263,24272.0
2020-04-13 10:25:00,101.82,102.19,101.71,101.79,34548.0,83.6181,83.9219,83.5277,83.5934,34548.0
2020-04-13 10:30:00,101.69,101.89,101.41,101.67,25119.0,83.5113,83.6756,83.2814,83.4949,25119.0
2020-04-13 10:35:00,101.6,101.87,101.36,101.53,17424.0,83.4374,83.6591,83.2403,83.3799,17424.0
2020-04-13 10:40:00,101.55,101.72,101.25,101.25,11360.0,83.3963,83.5359,83.15,83.15,11360.0
2020-04-13 10:45:00,101.35,101.91,101.35,101.58,35703.0,83.2321,83.692,83.2321,83.421,35703.0
2020-04-13 10:50:00,101.61,101.74,101.38,101.51,20055.0,83.4456,83.5524,83.2567,83.3635,20055.0
2020-04-13 10:55:00,101.5,101.7,101.34,101.41,6281.0,83.3553,83.5195,83.2239,83.2814,6281.0
2020-04-13 11:00:00,101.52,101.52,101.16,101.29,20770.0,83.3717,83.3717,83.0761,83.1828,20770.0
2020-04-13 11:05:00,101.35,101.35,100.49,100.54,19302.0,83.2321,83.2321,82.5258,82.5669,19302.0
2020-04-13 11:10:00,100.64,100.92,100.61,100.82,18299.0,82.649,82.879,82.6244,82.7968,18299.0
2020-04-13 11:15:00,100.91,101.31,100.84,101.3,22554.0,82.8707,83.1992,82.8133,83.191,22554.0
2020-04-13 11:20:00,101.31,101.57,101.02,101.4,27688.0,83.1992,83.4128,82.9611,83.2731,27688.0
2020-04-13 11:25:00,101.43,101.72,101.29,101.7,22126.0,83.2978,83.5359,83.1828,83.5195,22126.0
2020-04-13 11:30:00,101.7,101.94,101.41,101.76,19866.0,83.5195,83.7166,83.2814,83.5688,19866.0
2020-04-13 11:35:00,101.71,101.92,101.42,101.43,12087.0,83.5277,83.7002,83.2896,83.2978,12087.0
2020-04-13 11:40:00,101.43,101.44,101.04,101.04,10413.0,83.2978,83.306,82.9775,82.9775,10413.0
2020-04-13 11:45:00,101.15,101.76,101.07,101.7,11032.0,83.0678,83.5688,83.0021,83.5195,11032.0
2020-04-13 11:50:00,101.68,101.99,101.64,101.76,11466.0,83.5031,83.7577,83.4702,83.5688,11466.0
2020-04-13 11:55:00,101.78,101.98,101.45,101.53,14562.0,83.5852,83.7495,83.3142,83.3799,14562.0
2020-04-13 12:00:00,101.49,101.9,101.46,101.85,13428.0,83.3471,83.6838,83.3224,83.6427,13428.0
2020-04-13 12:05:00,101.92,102.23,101.88,102.02,13700.0,83.7002,83.9548,83.6673,83.7823,13700.0
2020-04-13 12:10:00,101.96,102.29,101.92,102.07,18630.0,83.733,84.004,83.7002,83.8234,18630.0
2020-04-13 12:15:00,102.06,102.28,101.88,102.13,23932.0,83.8152,83.9958,83.6673,83.8727,23932.0
2020-04-13 12:20:00,102.14,102.25,101.89,102.05,19260.0,83.8809,83.9712,83.6756,83.807,19260.0
2020-04-13 12:25:00,102.1,102.21,101.82,101.91,10492.0,83.848,83.9383,83.6181,83.692,10492.0
2020-04-13 12:30:00,101.86,101.86,101.5,101.6,14098.0,83.6509,83.6509,83.3553,83.4374,14098.0
2020-04-13 12:35:00,101.64,102.08,101.61,101.93,16883.0,83.4702,83.8316,83.4456,83.7084,16883.0
2020-04-13 12:40:00,101.99,102.38,101.94,102.32,16052.0,83.7577,84.078,83.7166,84.0287,16052.0
2020-04-13 12:45:00,102.27,102.44,102.14,102.31,15497.0,83.9876,84.1272,83.8809,84.0205,15497.0
2020-04-13 12:50:00,102.31,102.31,101.87,101.9,17600.0,84.0205,84.0205,83.6591,83.6838,17600.0
2020-04-13 12:55:00,101.94,101.95,101.6,101.87,9965.0,83.7166,83.7248,83.4374,83.6591,9965.0
2020-04-13 13:00:00,101.89,101.9,101.11,101.3,32078.0,83.6756,83.6838,83.035,83.191,32078.0
2020-04-13 13:05:00,101.33,101.42,101.04,101.35,19234.0,83.2157,83.2896,82.9775,83.2321,19234.0
2020-04-13 13:10:00,101.36,101.37,101.0,101.23,14753.0,83.2403,83.2485,82.9447,83.1335,14753.0
2020-04-13 13:15:00,101.23,101.58,101.0,101.58,19707.0,83.1335,83.421,82.9447,83.421,19707.0
2020-04-13 13:20:00,101.63,101.94,101.54,101.94,29841.0,83.462,83.7166,83.3881,83.7166,29841.0
2020-04-13 13:25:00,101.9,102.0,101.54,101.58,30986.0,83.6838,83.7659,83.3881,83.421,30986.0
2020-04-13 13:30:00,101.57,101.8,101.46,101.57,17595.0,83.4128,83.6016,83.3224,83.4128,17595.0
2020-04-13 13:35:00,101.52,101.98,101.48,101.9,14174.0,83.3717,83.7495,83.3388,83.6838,14174.0
2020-04-13 13:40:00,101.85,102.15,101.83,102.12,13204.0,83.6427,83.8891,83.6263,83.8644,13204.0
2020-04-13 13:45:00,102.22,102.23,101.83,101.87,16326.0,83.9466,83.9548,83.6263,83.6591,16326.0
2020-04-13 13:50:00,101.82,102.21,101.77,102.16,11905.0,83.6181,83.9383,83.577,83.8973,11905.0
2020-04-13 13:55:00,102.17,102.22,101.89,101.97,14611.0,83.9055,83.9466,83.6756,83.7413,14611.0
2020-04-13 14:00:00,102.0,102.2,101.73,102.17,33336.0,83.7659,83.9301,83.5442,83.9055,33336.0
2020-04-13 14:05:00,102.16,102.47,102.09,102.14,15322.0,83.8973,84.1519,83.8398,83.8809,15322.0
2020-04-13 14:10:00,102.16,102.16,101.66,101.7,15584.0,83.8973,83.8973,83.4867,83.5195,15584.0
2020-04-13 14:15:00,101.7,101.88,101.67,101.67,24576.0,83.5195,83.6673,83.4949,83.4949,24576.0
2020-04-13 14:20:00,101.67,101.67,101.25,101.41,17427.0,83.4949,83.4949,83.15,83.2814,17427.0
2020-04-13 14:25:00,101.39,101.52,101.13,101.52,15380.0,83.2649,83.3717,83.0514,83.3717,15380.0
2020-04-13 14:30:00,101.52,101.73,101.35,101.35,15584.0,83.3717,83.5442,83.2321,83.2321,15584.0
2020-04-13 14:35:00,101.37,101.37,100.88,100.99,16656.0,83.2485,83.2485,82.8461,82.9364,16656.0
2020-04-13 14:40:00,100.99,101.07,100.76,100.82,22928.0,82.9364,83.0021,82.7476,82.7968,22928.0
2020-04-13 14:45:00,100.83,101.26,100.67,101.15,30216.0,82.805,83.1582,82.6736,83.0678,30216.0
2020-04-13 14:50:00,101.19,101.25,100.88,101.02,18222.0,83.1007,83.15,82.8461,82.9611,18222.0
2020-04-13 14:55:00,100.98,101.32,100.92,101.19,12809.0,82.9282,83.2075,82.879,83.1007,12809.0
2020-04-13 15:00:00,101.19,101.21,100.53,100.6,15980.0,83.1007,83.1171,82.5587,82.6162,15980.0
2020-04-13 15:05:00,100.59,100.74,100.42,100.47,29424.0,82.608,82.7311,82.4683,82.5094,29424.0
2020-04-13 15:10:00,100.47,100.92,100.44,100.87,19292.0,82.5094,82.879,82.4848,82.8379,19292.0
2020-04-13 15:15:00,100.85,101.49,100.74,101.39,24696.0,82.8215,83.3471,82.7311,83.2649,24696.0
2020-04-13 15:20:00,101.45,101.56,101.25,101.4,26302.0,83.3142,83.4045,83.15,83.2731,26302.0
2020-04-13 15:25:00,101.31,101.45,101.19,101.45,17177.0,83.1992,83.3142,83.1007,83.3142,17177.0
2020-04-13 15:30:00,101.45,101.69,101.3,101.39,41304.0,83.3142,83.5113,83.191,83.2649,41304.0
2020-04-13 15:35:00,101.45,101.5,101.21,101.37,44494.0,83.3142,83.3553,83.1171,83.2485,44494.0
2020-04-13 15:40:00,101.41,101.48,101.16,101.41,43308.0,83.2814,83.3388,83.0761,83.2814,43308.0
2020-04-13 15:45:00,101.4,101.81,101.3,101.77,58344.0,83.2731,83.6099,83.191,83.577,58344.0
2020-04-13 15:50:00,101.77,101.77,100.8,101.03,100705.0,83.577,83.577,82.7804,82.9693,100705.0
2020-04-13 15:55:00,101.02,101.46,100.8,100.9,138837.0,82.9611,83.3224,82.7804,82.8625,138837.0
2020-04-14 09:30:00,103.49,103.73,102.76,103.43,78711.0,84.9895,85.1866,84.39,84.9403,78711.0
2020-04-14 09:35:00,103.34,103.99,103.05,103.67,31832.0,84.8663,85.4001,84.6282,85.1374,31832.0
2020-04-14 09:40:00,103.59,104.15,103.3,103.95,25887.0,85.0717,85.5315,84.8335,85.3673,25887.0
2020-04-14 09:45:00,104.08,104.08,103.14,103.53,24193.0,85.4741,85.4741,84.7021,85.0224,24193.0
2020-04-14 09:50:00,103.44,103.45,102.56,102.68,28848.0,84.9485,84.9567,84.2258,84.3243,28848.0
2020-04-14 09:55:00,102.69,103.31,102.68,103.22,30280.0,84.3325,84.8417,84.3243,84.7678,30280.0
2020-04-14 10:00:00,103.23,103.69,103.09,103.66,27295.0,84.776,85.1538,84.661,85.1291,27295.0
2020-04-14 10:05:00,103.74,103.8,103.01,103.15,14382.0,85.1948,85.2441,84.5953,84.7103,14382.0
2020-04-14 10:10:00,103.09,103.52,103.01,103.09,29197.0,84.661,85.0142,84.5953,84.661,29197.0
2020-04-14 10:15:00,103.15,103.6,103.04,103.48,18537.0,84.7103,85.0799,84.62,84.9813,18537.0
2020-04-14 10:20:00,103.51,103.58,102.75,102.76,18361.0,85.006,85.0634,84.3818,84.39,18361.0
2020-04-14 10:25:00,102.79,102.92,101.94,102.15,45782.0,84.4147,84.5214,83.7166,83.8891,45782.0
2020-04-14 10:30:00,102.15,102.15,101.15,101.41,13911.0,83.8891,83.8891,83.0678,83.2814,13911.0
2020-04-14 10:35:00,101.34,101.46,100.86,100.87,43499.0,83.2239,83.3224,82.8297,82.8379,43499.0
2020-04-14 10:40:00,100.84,101.24,100.64,101.13,30048.0,82.8133,83.1418,82.649,83.0514,30048.0
2020-04-14 10:45:00,101.19,101.32,100.65,101.11,32688.0,83.1007,83.2075,82.6572,83.035,32688.0
2020-04-14 10:50:00,101.06,101.09,100.57,100.57,18081.0,82.9939,83.0186,82.5915,82.5915,18081.0
2020-04-14 10:55:00,100.6,100.65,100.05,100.06,23173.0,82.6162,82.6572,82.1645,82.1727,23173.0
2020-04-14 11:00:00,100.09,100.15,98.88,98.89,38057.0,82.1973,82.2466,81.2036,81.2119,38057.0
2020-04-14 11:05:00,98.9,98.99,98.26,98.41,43695.0,81.2201,81.294,80.6945,80.8177,43695.0
2020-04-14 11:10:00,98.5,98.93,98.42,98.48,27615.0,80.8916,81.2447,80.8259,80.8751,27615.0
2020-04-14 11:15:00,98.56,98.79,98.0,98.0,25556.0,80.9408,81.1297,80.481,80.481,25556.0
2020-04-14 11:20:00,98.0,98.83,98.0,98.83,22155.0,80.481,81.1626,80.481,81.1626,22155.0
2020-04-14 11:25:00,98.87,98.99,98.38,98.46,24807.0,81.1954,81.294,80.793,80.8587,24807.0
2020-04-14 11:30:00,98.4,98.89,98.39,98.78,20713.0,80.8094,81.2119,80.8012,81.1215,20713.0
2020-04-14 11:35:00,98.85,99.16,98.55,99.07,17406.0,81.179,81.4336,80.9326,81.3597,17406.0
2020-04-14 11:40:00,99.03,99.18,98.83,99.09,23796.0,81.3268,81.45,81.1626,81.3761,23796.0
2020-04-14 11:45:00,99.13,99.17,98.74,98.99,43547.0,81.4089,81.4418,81.0887,81.294,43547.0
2020-04-14 11:50:00,98.99,99.06,98.69,98.86,14339.0,81.294,81.3515,81.0476,81.1872,14339.0
2020-04-14 11:55:00,98.94,98.97,98.52,98.52,9478.0,81.2529,81.2776,80.908,80.908,9478.0
2020-04-14 12:00:00,98.58,99.36,98.53,99.17,37898.0,80.9573,81.5978,80.9162,81.4418,37898.0
2020-04-14 12:05:00,99.14,99.51,99.08,99.43,86501.0,81.4172,81.721,81.3679,81.6553,86501.0
2020-04-14 12:10:00,99.48,99.74,99.38,99.46,23834.0,81.6964,81.9099,81.6143,81.68,23834.0
2020-04-14 12:15:00,99.45,100.21,99.37,100.1,18366.0,81.6717,82.2959,81.606,82.2055,18366.0
2020-04-14 12:20:00,100.08,100.33,99.74,99.74,10956.0,82.1891,82.3944,81.9099,81.9099,10956.0
2020-04-14 12:25:00,99.67,99.76,99.36,99.43,29132.0,81.8524,81.9263,81.5978,81.6553,29132.0
2020-04-14 12:30:00,99.44,99.55,99.16,99.22,35358.0,81.6635,81.7539,81.4336,81.4829,35358.0
2020-04-14 12:35:00,99.26,99.4,98.83,98.83,24671.0,81.5157,81.6307,81.1626,81.1626,24671.0
2020-04-14 12:40:00,98.85,99.14,98.78,99.13,25069.0,81.179,81.4172,81.1215,81.4089,25069.0
2020-04-14 12:45:00,99.06,99.21,98.8,98.8,33339.0,81.3515,81.4746,81.1379,81.1379,33339.0
2020-04-14 12:50:00,98.87,98.91,98.58,98.71,15103.0,81.1954,81.2283,80.9573,81.064,15103.0
2020-04-14 12:55:00,98.81,98.83,98.44,98.44,13284.0,81.1462,81.1626,80.8423,80.8423,13284.0
2020-04-14 13:00:00,98.46,98.48,98.1,98.12,11522.0,80.8587,80.8751,80.5631,80.5795,11522.0
2020-04-14 13:05:00,98.08,98.29,98.01,98.07,14796.0,80.5467,80.7191,80.4892,80.5384,14796.0
2020-04-14 13:10:00,98.11,98.37,98.11,98.19,11007.0,80.5713,80.7848,80.5713,80.637,11007.0
2020-04-14 13:15:00,98.23,98.23,97.83,97.89,22749.0,80.6698,80.6698,80.3413,80.3906,22749.0
2020-04-14 13:20:00,97.95,98.04,97.82,97.84,12421.0,80.4399,80.5138,80.3331,80.3496,12421.0
2020-04-14 13:25:00,97.84,98.06,97.7,97.98,15416.0,80.3496,80.5302,80.2346,80.4645,15416.0
2020-04-14 13:30:00,98.0,98.43,98.0,98.27,16172.0,80.481,80.8341,80.481,80.7027,16172.0
2020-04-14 13:35:00,98.21,98.41,98.12,98.31,13040.0,80.6534,80.8177,80.5795,80.7355,13040.0
2020-04-14 13:40:00,98.3,98.41,98.15,98.19,16856.0,80.7273,80.8177,80.6041,80.637,16856.0
2020-04-14 13:45:00,98.16,98.9,98.11,98.79,42255.0,80.6124,81.2201,80.5713,81.1297,42255.0
2020-04-14 13:50:00,98.78,98.89,98.55,98.6,17764.0,81.1215,81.2119,80.9326,80.9737,17764.0
2020-04-14 13:55:00,98.6,98.76,98.41,98.59,26865.0,80.9737,81.1051,80.8177,80.9655,26865.0
2020-04-14 14:00:00,98.65,99.05,98.59,99.0,19548.0,81.0148,81.3432,80.9655,81.3022,19548.0
2020-04-14 14:05:00,98.95,99.34,98.9,99.04,65883.0,81.2611,81.5814,81.2201,81.335,65883.0
2020-04-14 14:10:00,99.07,99.46,98.96,99.23,20712.0,81.3597,81.68,81.2693,81.4911,20712.0
2020-04-14 14:15:00,99.29,99.56,99.23,99.56,15041.0,81.5403,81.7621,81.4911,81.7621,15041.0
2020-04-14 14:20:00,99.51,99.83,99.51,99.67,10519.0,81.721,81.9838,81.721,81.8524,10519.0
2020-04-14 14:25:00,99.67,99.69,99.12,99.2,11719.0,81.8524,81.8688,81.4007,81.4664,11719.0
2020-04-14 14:30:00,99.25,99.39,99.04,99.19,15651.0,81.5075,81.6225,81.335,81.4582,15651.0
2020-04-14 14:35:00,99.23,99.42,99.19,99.28,9921.0,81.4911,81.6471,81.4582,81.5321,9921.0
2020-04-14 14:40:00,99.33,99.51,99.3,99.42,15345.0,81.5732,81.721,81.5486,81.6471,15345.0
2020-04-14 14:45:00,99.42,99.56,99.33,99.54,15881.0,81.6471,81.7621,81.5732,81.7457,15881.0
2020-04-14 14:50:00,99.52,99.83,99.52,99.77,30221.0,81.7292,81.9838,81.7292,81.9345,30221.0
2020-04-14 14:55:00,99.73,99.96,99.67,99.86,21367.0,81.9017,82.0906,81.8524,82.0084,21367.0
2020-04-14 15:00:00,99.8,99.86,99.37,99.46,24780.0,81.9592,82.0084,81.606,81.68,24780.0
2020-04-14 15:05:00,99.47,99.52,99.14,99.21,23917.0,81.6882,81.7292,81.4172,81.4746,23917.0
2020-04-14 15:10:00,99.17,99.35,99.04,99.31,27252.0,81.4418,81.5896,81.335,81.5568,27252.0
2020-04-14 15:15:00,99.3,99.3,98.85,98.98,30288.0,81.5486,81.5486,81.179,81.2858,30288.0
2020-04-14 15:20:00,99.0,99.0,98.67,98.79,35664.0,81.3022,81.3022,81.0312,81.1297,35664.0
2020-04-14 15:25:00,98.79,99.01,98.79,98.96,54718.0,81.1297,81.3104,81.1297,81.2693,54718.0
2020-04-14 15:30:00,98.95,99.17,98.79,98.98,57709.0,81.2611,81.4418,81.1297,81.2858,57709.0
2020-04-14 15:35:00,98.94,99.6,98.92,99.57,54770.0,81.2529,81.7949,81.2365,81.7703,54770.0
2020-04-14 15:40:00,99.6,99.88,99.55,99.61,35396.0,81.7949,82.0249,81.7539,81.8031,35396.0
2020-04-14 15:45:00,99.62,100.01,99.56,100.0,48543.0,81.8114,82.1316,81.7621,82.1234,48543.0
2020-04-14 15:50:00,100.07,100.1,99.32,99.47,90874.0,82.1809,82.2055,81.565,81.6882,90874.0
2020-04-14 15:55:00,99.43,99.74,99.32,99.61,137976.0,81.6553,81.9099,81.565,81.8031,137976.0
2020-04-15 09:30:00,94.55,96.6,92.91,94.04,79591.0,78.6138,80.3183,77.2502,78.1897,79591.0
2020-04-15 09:35:00,93.54,94.95,93.4,94.66,34939.0,77.774,78.9464,77.6576,78.7052,34939.0
2020-04-15 09:40:00,94.5,94.68,93.56,94.19,51165.0,78.5722,78.7219,77.7906,78.3145,51165.0
2020-04-15 09:45:00,94.05,94.74,93.39,94.73,69579.0,78.1981,78.7718,77.6493,78.7634,69579.0
2020-04-15 09:50:00,94.55,94.64,93.67,93.93,29054.0,78.6138,78.6886,77.8821,78.0983,29054.0
2020-04-15 09:55:00,94.02,94.02,93.06,93.45,45199.0,78.1731,78.1731,77.3749,77.6992,45199.0
2020-04-15 10:00:00,93.53,93.53,92.57,92.68,33679.0,77.7657,77.7657,76.9675,77.059,33679.0
2020-04-15 10:05:00,92.58,93.21,92.57,93.07,29806.0,76.9758,77.4996,76.9675,77.3832,29806.0
2020-04-15 10:10:00,93.14,93.66,92.84,93.0,44829.0,77.4414,77.8738,77.192,77.325,44829.0
2020-04-15 10:15:00,92.95,93.05,92.0,92.01,31713.0,77.2835,77.3666,76.4936,76.5019,31713.0
2020-04-15 10:20:00,92.0,92.6,91.96,92.45,51877.0,76.4936,76.9924,76.4603,76.8677,51877.0
2020-04-15 10:25:00,92.45,92.6,92.14,92.55,19742.0,76.8677,76.9924,76.61,76.9509,19742.0
2020-04-15 10:30:00,92.43,93.11,92.24,93.05,43684.0,76.8511,77.4165,76.6931,77.3666,43684.0
2020-04-15 10:35:00,93.04,93.5,92.93,93.18,31332.0,77.3583,77.7408,77.2668,77.4747,31332.0
2020-04-15 10:40:00,93.12,93.63,92.87,93.25,15897.0,77.4248,77.8488,77.2169,77.5329,15897.0
2020-04-15 10:45:00,93.22,93.57,93.21,93.37,28330.0,77.5079,77.799,77.4996,77.6327,28330.0
2020-04-15 10:50:00,93.33,93.61,93.32,93.4,49198.0,77.5994,77.8322,77.5911,77.6576,49198.0
2020-04-15 10:55:00,93.4,93.59,92.56,92.56,30698.0,77.6576,77.8156,76.9592,76.9592,30698.0
2020-04-15 11:00:00,92.54,92.55,91.97,92.03,24051.0,76.9426,76.9509,76.4686,76.5185,24051.0
2020-04-15 11:05:00,92.0,92.02,91.57,91.86,32540.0,76.4936,76.5102,76.136,76.3772,32540.0
2020-04-15 11:10:00,91.91,91.96,91.67,91.85,21887.0,76.4187,76.4603,76.2192,76.3689,21887.0
2020-04-15 11:15:00,91.86,92.03,91.17,91.36,38513.0,76.3772,76.5185,75.8035,75.9614,38513.0
2020-04-15 11:20:00,91.37,91.82,91.1,91.6,23295.0,75.9698,76.3439,75.7453,76.161,23295.0
2020-04-15 11:25:00,91.52,92.01,91.47,91.82,21103.0,76.0945,76.5019,76.0529,76.3439,21103.0
2020-04-15 11:30:00,91.83,92.48,91.83,91.91,13794.0,76.3522,76.8927,76.3522,76.4187,13794.0
2020-04-15 11:35:00,91.86,92.05,91.59,91.6,9335.0,76.3772,76.5351,76.1527,76.161,9335.0
2020-04-15 11:40:00,91.61,91.85,91.36,91.48,11554.0,76.1693,76.3689,75.9614,76.0612,11554.0
2020-04-15 11:45:00,91.48,92.07,91.39,91.75,12431.0,76.0612,76.5518,75.9864,76.2857,12431.0
2020-04-15 11:50:00,91.7,91.85,91.39,91.47,26782.0,76.2441,76.3689,75.9864,76.0529,26782.0
2020-04-15 11:55:00,91.46,92.2,91.46,92.19,20000.0,76.0446,76.6599,76.0446,76.6515,20000.0
2020-04-15 12:00:00,92.19,92.68,92.14,92.6,27058.0,76.6515,77.059,76.61,76.9924,27058.0
2020-04-15 12:05:00,92.59,92.59,91.74,91.85,15788.0,76.9841,76.9841,76.2774,76.3689,15788.0
2020-04-15 12:10:00,91.84,92.66,91.84,92.62,16238.0,76.3605,77.0423,76.3605,77.0091,16238.0
2020-04-15 12:15:00,92.61,92.62,92.1,92.28,16035.0,77.0008,77.0091,76.5767,76.7264,16035.0
2020-04-15 12:20:00,92.31,92.75,92.31,92.53,13255.0,76.7513,77.1172,76.7513,76.9342,13255.0
2020-04-15 12:25:00,92.52,92.83,92.45,92.75,14714.0,76.9259,77.1837,76.8677,77.1172,14714.0
2020-04-15 12:30:00,92.69,92.84,92.59,92.68,20776.0,77.0673,77.192,76.9841,77.059,20776.0
2020-04-15 12:35:00,92.68,92.83,92.34,92.48,15510.0,77.059,77.1837,76.7763,76.8927,15510.0
2020-04-15 12:40:00,92.5,92.64,92.19,92.43,15362.0,76.9093,77.0257,76.6515,76.8511,15362.0
2020-04-15 12:45:00,92.42,92.51,92.14,92.35,36626.0,76.8428,76.9176,76.61,76.7846,36626.0
2020-04-15 12:50:00,92.39,92.78,92.39,92.68,25738.0,76.8178,77.1421,76.8178,77.059,25738.0
2020-04-15 12:55:00,92.68,92.68,92.18,92.25,33689.0,77.059,77.059,76.6432,76.7014,33689.0
2020-04-15 13:00:00,92.29,92.7,92.22,92.65,26582.0,76.7347,77.0756,76.6765,77.034,26582.0
2020-04-15 13:05:00,92.65,93.16,92.61,93.15,18832.0,77.034,77.4581,77.0008,77.4497,18832.0
2020-04-15 13:10:00,93.14,93.46,93.07,93.41,22121.0,77.4414,77.7075,77.3832,77.6659,22121.0
2020-04-15 13:15:00,93.38,93.92,93.34,93.87,13207.0,77.641,78.09,77.6077,78.0484,13207.0
2020-04-15 13:20:00,93.86,93.92,93.42,93.59,19740.0,78.0401,78.09,77.6742,77.8156,19740.0
2020-04-15 13:25:00,93.56,93.67,92.96,93.0,23058.0,77.7906,77.8821,77.2918,77.325,23058.0
2020-04-15 13:30:00,93.0,93.04,92.65,92.86,16395.0,77.325,77.3583,77.034,77.2086,16395.0
2020-04-15 13:35:00,92.83,92.87,92.67,92.83,10930.0,77.1837,77.2169,77.0506,77.1837,10930.0
2020-04-15 13:40:00,92.76,92.87,92.47,92.5,21752.0,77.1255,77.2169,76.8844,76.9093,21752.0
2020-04-15 13:45:00,92.47,92.74,92.33,92.57,20912.0,76.8844,77.1088,76.768,76.9675,20912.0
2020-04-15 13:50:00,92.6,92.66,92.1,92.33,20136.0,76.9924,77.0423,76.5767,76.768,20136.0
2020-04-15 13:55:00,92.27,92.4,92.11,92.31,11943.0,76.7181,76.8262,76.585,76.7513,11943.0
2020-04-15 14:00:00,92.25,92.88,92.25,92.76,28849.0,76.7014,77.2253,76.7014,77.1255,28849.0
2020-04-15 14:05:00,92.76,92.84,92.65,92.72,28231.0,77.1255,77.192,77.034,77.0922,28231.0
2020-04-15 14:10:00,92.74,93.49,92.67,93.49,29603.0,77.1088,77.7324,77.0506,77.7324,29603.0
2020-04-15 14:15:00,93.45,93.75,93.26,93.64,32496.0,77.6992,77.9486,77.5412,77.8572,32496.0
2020-04-15 14:20:00,93.62,93.73,93.01,93.01,41225.0,77.8405,77.932,77.3333,77.3333,41225.0
2020-04-15 14:25:00,93.16,93.63,93.01,93.59,62970.0,77.4581,77.8488,77.3333,77.8156,62970.0
2020-04-15 14:30:00,93.62,93.76,93.4,93.5,31002.0,77.8405,77.9569,77.6576,77.7408,31002.0
2020-04-15 14:35:00,93.45,93.59,93.41,93.46,26765.0,77.6992,77.8156,77.6659,77.7075,26765.0
2020-04-15 14:40:00,93.46,93.53,93.32,93.38,21365.0,77.7075,77.7657,77.5911,77.641,21365.0
2020-04-15 14:45:00,93.38,93.57,93.24,93.37,22493.0,77.641,77.799,77.5246,77.6327,22493.0
2020-04-15 14:50:00,93.38,93.45,93.18,93.21,34450.0,77.641,77.6992,77.4747,77.4996,34450.0
2020-04-15 14:55:00,93.21,93.45,93.16,93.39,19394.0,77.4996,77.6992,77.4581,77.6493,19394.0
2020-04-15 15:00:00,93.38,93.38,92.98,93.01,37651.0,77.641,77.641,77.3084,77.3333,37651.0
2020-04-15 15:05:00,93.01,93.12,92.86,92.91,25310.0,77.3333,77.4248,77.2086,77.2502,25310.0
2020-04-15 15:10:00,92.9,93.1,92.79,92.89,24988.0,77.2419,77.4082,77.1504,77.2336,24988.0
2020-04-15 15:15:00,92.86,93.0,92.66,92.98,25986.0,77.2086,77.325,77.0423,77.3084,25986.0
2020-04-15 15:20:00,92.97,93.09,92.73,92.89,29183.0,77.3001,77.3999,77.1005,77.2336,29183.0
2020-04-15 15:25:00,92.83,92.83,92.45,92.68,32995.0,77.1837,77.1837,76.8677,77.059,32995.0
2020-04-15 15:30:00,92.68,92.8,92.43,92.54,56550.0,77.059,77.1587,76.8511,76.9426,56550.0
2020-04-15 15:35:00,92.55,92.6,92.15,92.47,50162.0,76.9509,76.9924,76.6183,76.8844,50162.0
2020-04-15 15:40:00,92.48,92.58,92.16,92.54,43198.0,76.8927,76.9758,76.6266,76.9426,43198.0
2020-04-15 15:45:00,92.52,92.79,92.48,92.65,48351.0,76.9259,77.1504,76.8927,77.034,48351.0
2020-04-15 15:50:00,92.46,92.62,92.07,92.12,132666.0,76.876,77.0091,76.5518,76.5933,132666.0
2020-04-15 15:55:00,92.14,92.54,92.01,92.47,183730.0,76.61,76.9426,76.5019,76.8844,183730.0
2020-04-16 09:30:00,92.83,93.33,92.5,92.76,89638.0,77.1837,77.5994,76.9093,77.1255,89638.0
2020-04-16 09:35:00,92.88,92.97,91.81,92.51,45226.0,77.2253,77.3001,76.3356,76.9176,45226.0
2020-04-16 09:40:00,92.46,93.0,92.03,92.12,32493.0,76.876,77.325,76.5185,76.5933,32493.0
2020-04-16 09:45:00,92.35,92.41,91.36,91.36,27332.0,76.7846,76.8345,75.9614,75.9614,27332.0
2020-04-16 09:50:00,91.31,91.72,90.95,91.18,21200.0,75.9199,76.2608,75.6205,75.8118,21200.0
2020-04-16 09:55:00,91.22,91.27,90.4,90.49,33909.0,75.845,75.8866,75.1633,75.2381,33909.0
2020-04-16 10:00:00,90.44,91.02,90.39,90.62,35105.0,75.1965,75.6788,75.1549,75.3462,35105.0
2020-04-16 10:05:00,90.61,90.91,89.86,89.91,28749.0,75.3379,75.5873,74.7143,74.7558,28749.0
2020-04-16 10:10:00,89.88,90.25,89.72,89.98,17685.0,74.7309,75.0385,74.5979,74.814,17685.0
2020-04-16 10:15:00,89.96,90.1,89.69,89.8,28401.0,74.7974,74.9138,74.5729,74.6644,28401.0
2020-04-16 10:20:00,89.77,90.49,89.62,90.42,27549.0,74.6394,75.2381,74.5147,75.1799,27549.0
2020-04-16 10:25:00,90.32,90.97,90.08,90.8,18057.0,75.0967,75.6372,74.8972,75.4958,18057.0
2020-04-16 10:30:00,90.78,91.07,90.36,90.52,49145.0,75.4792,75.7203,75.13,75.263,49145.0
2020-04-16 10:35:00,90.57,90.8,90.2,90.36,26202.0,75.3046,75.4958,74.997,75.13,26202.0
2020-04-16 10:40:00,90.33,91.02,90.16,90.89,16123.0,75.105,75.6788,74.9637,75.5707,16123.0
2020-04-16 10:45:00,90.85,91.21,90.73,91.0,48833.0,75.5374,75.8367,75.4376,75.6621,48833.0
2020-04-16 10:50:00,91.0,91.13,90.82,90.99,27424.0,75.6621,75.7702,75.5125,75.6538,27424.0
2020-04-16 10:55:00,91.05,91.63,90.93,91.55,34252.0,75.7037,76.1859,75.6039,76.1194,34252.0
2020-04-16 11:00:00,91.61,91.91,91.37,91.77,41990.0,76.1693,76.4187,75.9698,76.3023,41990.0
2020-04-16 11:05:00,91.81,92.28,91.7,91.95,44359.0,76.3356,76.7264,76.2441,76.452,44359.0
2020-04-16 11:10:00,91.95,92.12,91.67,91.78,25937.0,76.452,76.5933,76.2192,76.3107,25937.0
2020-04-16 11:15:00,91.78,91.84,90.91,90.94,22393.0,76.3107,76.3605,75.5873,75.6122,22393.0
2020-04-16 11:20:00,91.06,91.06,90.18,90.25,22133.0,75.712,75.712,74.9803,75.0385,22133.0
2020-04-16 11:25:00,90.22,90.59,90.05,90.05,25406.0,75.0136,75.3212,74.8722,74.8722,25406.0
2020-04-16 11:30:00,90.06,90.16,89.75,89.77,29890.0,74.8806,74.9637,74.6228,74.6394,29890.0
2020-04-16 11:35:00,89.74,90.24,89.67,90.21,18867.0,74.6145,75.0302,74.5563,75.0053,18867.0
2020-04-16 11:40:00,90.2,90.48,90.09,90.1,11888.0,74.997,75.2298,74.9055,74.9138,11888.0
2020-04-16 11:45:00,90.15,90.16,89.81,90.09,17265.0,74.9554,74.9637,74.6727,74.9055,17265.0
2020-04-16 11:50:00,90.11,90.53,90.1,90.51,15889.0,74.9221,75.2713,74.9138,75.2547,15889.0
2020-04-16 11:55:00,90.42,90.5,90.19,90.23,10807.0,75.1799,75.2464,74.9886,75.0219,10807.0
2020-04-16 12:00:00,90.27,90.37,90.01,90.01,27568.0,75.0552,75.1383,74.839,74.839,27568.0
2020-04-16 12:05:00,90.02,90.06,89.69,89.78,31472.0,74.8473,74.8806,74.5729,74.6478,31472.0
2020-04-16 12:10:00,89.82,89.87,89.58,89.78,13973.0,74.681,74.7226,74.4815,74.6478,13973.0
2020-04-16 12:15:00,89.72,89.78,89.47,89.52,33207.0,74.5979,74.6478,74.39,74.4316,33207.0
2020-04-16 12:20:00,89.55,89.56,89.13,89.26,32257.0,74.4565,74.4648,74.1073,74.2154,32257.0
2020-04-16 12:25:00,89.28,89.58,89.26,89.51,22879.0,74.232,74.4815,74.2154,74.4233,22879.0
2020-04-16 12:30:00,89.34,89.48,89.25,89.35,13919.0,74.2819,74.3983,74.2071,74.2902,13919.0
2020-04-16 12:35:00,89.36,89.68,89.33,89.51,18502.0,74.2985,74.5646,74.2736,74.4233,18502.0
2020-04-16 12:40:00,89.5,89.71,89.4,89.64,16275.0,74.4149,74.5895,74.3318,74.5313,16275.0
2020-04-16 12:45:00,89.65,89.76,89.44,89.69,15860.0,74.5397,74.6311,74.3651,74.5729,15860.0
2020-04-16 12:50:00,89.66,89.83,89.27,89.34,17864.0,74.548,74.6893,74.2237,74.2819,17864.0
2020-04-16 12:55:00,89.26,89.6,89.18,89.45,15435.0,74.2154,74.4981,74.1489,74.3734,15435.0
2020-04-16 13:00:00,89.46,89.74,89.46,89.66,23340.0,74.3817,74.6145,74.3817,74.548,23340.0
2020-04-16 13:05:00,89.62,89.7,89.39,89.39,7960.0,74.5147,74.5812,74.3235,74.3235,7960.0
2020-04-16 13:10:00,89.43,89.62,89.35,89.57,9966.0,74.3567,74.5147,74.2902,74.4731,9966.0
2020-04-16 13:15:00,89.56,89.68,89.38,89.6,9393.0,74.4648,74.5646,74.3152,74.4981,9393.0
2020-04-16 13:20:00,89.62,89.78,89.47,89.65,11922.0,74.5147,74.6478,74.39,74.5397,11922.0
2020-04-16 13:25:00,89.57,89.8,89.53,89.8,13827.0,74.4731,74.6644,74.4399,74.6644,13827.0
2020-04-16 13:30:00,89.81,90.08,89.72,90.01,15052.0,74.6727,74.8972,74.5979,74.839,15052.0
2020-04-16 13:35:00,90.0,90.14,89.83,89.87,15846.0,74.8307,74.9471,74.6893,74.7226,15846.0
2020-04-16 13:40:00,89.87,89.98,89.79,89.81,12162.0,74.7226,74.814,74.6561,74.6727,12162.0
2020-04-16 13:45:00,89.75,89.84,89.62,89.68,11278.0,74.6228,74.6976,74.5147,74.5646,11278.0
2020-04-16 13:50:00,89.64,89.8,89.48,89.51,14648.0,74.5313,74.6644,74.3983,74.4233,14648.0
2020-04-16 13:55:00,89.53,89.68,89.42,89.68,9533.0,74.4399,74.5646,74.3484,74.5646,9533.0
2020-04-16 14:00:00,89.66,89.7,89.36,89.7,16417.0,74.548,74.5812,74.2985,74.5812,16417.0
2020-04-16 14:05:00,89.71,90.06,89.41,90.06,17055.0,74.5895,74.8806,74.3401,74.8806,17055.0
2020-04-16 14:10:00,90.04,90.26,89.91,90.14,12243.0,74.8639,75.0468,74.7558,74.9471,12243.0
2020-04-16 14:15:00,90.21,90.34,90.11,90.22,17150.0,75.0053,75.1134,74.9221,75.0136,17150.0
2020-04-16 14:20:00,90.29,90.31,89.94,90.2,27515.0,75.0718,75.0884,74.7808,74.997,27515.0
2020-04-16 14:25:00,90.17,90.41,90.06,90.27,19720.0,74.972,75.1716,74.8806,75.0552,19720.0
2020-04-16 14:30:00,90.27,90.6,90.15,90.53,55997.0,75.0552,75.3295,74.9554,75.2713,55997.0
2020-04-16 14:35:00,90.52,90.79,90.35,90.51,22227.0,75.263,75.4875,75.1217,75.2547,22227.0
2020-04-16 14:40:00,90.52,90.53,90.04,90.23,14234.0,75.263,75.2713,74.8639,75.0219,14234.0
2020-04-16 14:45:00,90.2,90.26,90.03,90.1,14844.0,74.997,75.0468,74.8556,74.9138,14844.0
2020-04-16 14:50:00,90.08,90.1,89.57,89.58,32524.0,74.8972,74.9138,74.4731,74.4815,32524.0
2020-04-16 14:55:00,89.56,89.88,89.5,89.72,27327.0,74.4648,74.7309,74.4149,74.5979,27327.0
2020-04-16 15:00:00,89.75,89.85,89.52,89.74,36712.0,74.6228,74.706,74.4316,74.6145,36712.0
2020-04-16 15:05:00,89.73,89.94,89.6,89.6,24416.0,74.6062,74.7808,74.4981,74.4981,24416.0
2020-04-16 15:10:00,89.64,89.86,89.62,89.79,19128.0,74.5313,74.7143,74.5147,74.6561,19128.0
2020-04-16 15:15:00,89.73,89.84,89.41,89.49,23144.0,74.6062,74.6976,74.3401,74.4066,23144.0
2020-04-16 15:20:00,89.45,89.72,89.42,89.63,27634.0,74.3734,74.5979,74.3484,74.523,27634.0
2020-04-16 15:25:00,89.65,89.81,89.41,89.75,30670.0,74.5397,74.6727,74.3401,74.6228,30670.0
2020-04-16 15:30:00,89.78,90.13,89.62,89.94,31236.0,74.6478,74.9388,74.5147,74.7808,31236.0
2020-04-16 15:35:00,89.96,90.15,89.85,90.04,29540.0,74.7974,74.9554,74.706,74.8639,29540.0
2020-04-16 15:40:00,90.06,90.07,89.83,89.9,29279.0,74.8806,74.8889,74.6893,74.7475,29279.0
2020-04-16 15:45:00,89.9,90.26,89.89,90.15,31892.0,74.7475,75.0468,74.7392,74.9554,31892.0
2020-04-16 15:50:00,90.18,90.59,90.18,90.55,103632.0,74.9803,75.3212,74.9803,75.288,103632.0
2020-04-16 15:55:00,90.55,90.72,90.5,90.54,206753.0,75.288,75.4293,75.2464,75.2797,206753.0
2020-04-17 09:30:00,94.28,96.14,94.12,95.79,182582.0,78.3893,79.9358,78.2563,79.6448,182582.0
2020-04-17 09:35:00,95.76,97.9,95.61,97.3,58643.0,79.6198,81.3991,79.4951,80.9003,58643.0
2020-04-17 09:40:00,97.33,97.71,96.29,97.34,45381.0,80.9252,81.2412,80.0605,80.9335,45381.0
2020-04-17 09:45:00,97.35,97.67,97.21,97.46,96517.0,80.9418,81.2079,80.8254,81.0333,96517.0
2020-04-17 09:50:00,97.5,98.11,97.41,97.8,49265.0,81.0666,81.5737,80.9917,81.316,49265.0
2020-04-17 09:55:00,97.88,98.82,97.87,98.7,78389.0,81.3825,82.1641,81.3742,82.0643,78389.0
2020-04-17 10:00:00,98.7,98.84,98.19,98.58,67310.0,82.0643,82.1807,81.6403,81.9645,67310.0
2020-04-17 10:05:00,98.62,98.68,97.62,97.62,25947.0,81.9978,82.0477,81.1663,81.1663,25947.0
2020-04-17 10:10:00,97.7,98.0,97.01,97.03,22478.0,81.2328,81.4823,80.6591,80.6758,22478.0
2020-04-17 10:15:00,97.01,97.28,96.21,96.55,34446.0,80.6591,80.8836,79.994,80.2767,34446.0
2020-04-17 10:20:00,96.37,96.93,96.28,96.86,43290.0,80.127,80.5926,80.0522,80.5344,43290.0
2020-04-17 10:25:00,96.81,97.19,96.6,96.83,51069.0,80.4929,80.8088,80.3183,80.5095,51069.0
2020-04-17 10:30:00,96.78,97.02,96.63,96.87,22293.0,80.4679,80.6675,80.3432,80.5427,22293.0
2020-04-17 10:35:00,96.87,97.17,96.7,96.98,13160.0,80.5427,80.7922,80.4014,80.6342,13160.0
2020-04-17 10:40:00,96.97,97.33,96.94,97.12,12062.0,80.6259,80.9252,80.6009,80.7506,12062.0
2020-04-17 10:45:00,97.11,97.17,96.72,96.75,11796.0,80.7423,80.7922,80.418,80.443,11796.0
2020-04-17 10:50:00,96.78,97.64,96.76,97.64,19395.0,80.4679,81.183,80.4513,81.183,19395.0
2020-04-17 10:55:00,97.62,97.99,97.62,97.85,18721.0,81.1663,81.474,81.1663,81.3576,18721.0
2020-04-17 11:00:00,97.86,98.29,97.78,98.23,38024.0,81.3659,81.7234,81.2994,81.6735,38024.0
2020-04-17 11:05:00,98.16,98.59,98.11,98.31,28070.0,81.6153,81.9728,81.5737,81.74,28070.0
2020-04-17 11:10:00,98.42,98.45,97.82,98.08,20452.0,81.8315,81.8564,81.3326,81.5488,20452.0
2020-04-17 11:15:00,98.13,98.56,97.93,97.95,23762.0,81.5904,81.9479,81.4241,81.4407,23762.0
2020-04-17 11:20:00,98.02,98.02,97.34,97.64,14509.0,81.4989,81.4989,80.9335,81.183,14509.0
2020-04-17 11:25:00,97.61,97.74,97.38,97.48,7682.0,81.158,81.2661,80.9668,81.0499,7682.0
2020-04-17 11:30:00,97.61,98.05,97.45,97.99,19977.0,81.158,81.5239,81.025,81.474,19977.0
2020-04-17 11:35:00,98.01,98.2,97.9,98.19,12978.0,81.4906,81.6486,81.3991,81.6403,12978.0
2020-04-17 11:40:00,98.2,98.45,98.14,98.22,13066.0,81.6486,81.8564,81.5987,81.6652,13066.0
2020-04-17 11:45:00,98.27,98.6,98.27,98.36,12577.0,81.7068,81.9812,81.7068,81.7816,12577.0
2020-04-17 11:50:00,98.33,98.42,98.07,98.32,15285.0,81.7567,81.8315,81.5405,81.7483,15285.0
2020-04-17 11:55:00,98.31,98.46,98.1,98.23,15161.0,81.74,81.8648,81.5654,81.6735,15161.0
2020-04-17 12:00:00,98.26,98.45,98.08,98.28,10032.0,81.6985,81.8564,81.5488,81.7151,10032.0
2020-04-17 12:05:00,98.33,98.57,98.19,98.3,16360.0,81.7567,81.9562,81.6403,81.7317,16360.0
2020-04-17 12:10:00,98.22,98.27,97.98,98.11,9549.0,81.6652,81.7068,81.4657,81.5737,9549.0
2020-04-17 12:15:00,98.1,98.42,98.1,98.3,17406.0,81.5654,81.8315,81.5654,81.7317,17406.0
2020-04-17 12:20:00,98.34,98.37,97.81,97.88,13135.0,81.765,81.7899,81.3243,81.3825,13135.0
2020-04-17 12:25:00,97.87,98.11,97.73,97.9,8978.0,81.3742,81.5737,81.2578,81.3991,8978.0
2020-04-17 12:30:00,97.9,98.17,97.85,98.15,24673.0,81.3991,81.6236,81.3576,81.607,24673.0
2020-04-17 12:35:00,98.17,98.63,98.14,98.57,11851.0,81.6236,82.0061,81.5987,81.9562,11851.0
2020-04-17 12:40:00,98.6,98.83,98.49,98.63,26772.0,81.9812,82.1724,81.8897,82.0061,26772.0
2020-04-17 12:45:00,98.67,99.16,98.66,99.06,18333.0,82.0394,82.4468,82.031,82.3636,18333.0
2020-04-17 12:50:00,99.04,99.35,98.97,99.27,15419.0,82.347,82.6047,82.2888,82.5382,15419.0
2020-04-17 12:55:00,99.26,99.31,99.09,99.22,17533.0,82.5299,82.5715,82.3886,82.4967,17533.0
2020-04-17 13:00:00,99.16,99.39,99.04,99.15,15227.0,82.4468,82.638,82.347,82.4385,15227.0
2020-04-17 13:05:00,99.16,99.29,99.08,99.21,8029.0,82.4468,82.5549,82.3803,82.4883,8029.0
2020-04-17 13:10:00,99.29,99.29,98.92,99.02,9227.0,82.5549,82.5549,82.2472,82.3304,9227.0
2020-04-17 13:15:00,98.94,99.57,98.93,99.56,13479.0,82.2638,82.7877,82.2555,82.7794,13479.0
2020-04-17 13:20:00,99.44,99.52,99.11,99.21,17721.0,82.6796,82.7461,82.4052,82.4883,17721.0
2020-04-17 13:25:00,99.13,99.5,99.12,99.3,16854.0,82.4218,82.7295,82.4135,82.5632,16854.0
2020-04-17 13:30:00,99.25,99.42,99.1,99.18,13619.0,82.5216,82.6629,82.3969,82.4634,13619.0
2020-04-17 13:35:00,99.16,99.35,99.07,99.29,20487.0,82.4468,82.6047,82.3719,82.5549,20487.0
2020-04-17 13:40:00,99.27,99.53,99.19,99.32,25707.0,82.5382,82.7544,82.4717,82.5798,25707.0
2020-04-17 13:45:00,99.32,99.39,98.59,98.61,18230.0,82.5798,82.638,81.9728,81.9895,18230.0
2020-04-17 13:50:00,98.59,98.65,98.33,98.58,9941.0,81.9728,82.0227,81.7567,81.9645,9941.0
2020-04-17 13:55:00,98.57,99.08,98.57,99.02,20240.0,81.9562,82.3803,81.9562,82.3304,20240.0
2020-04-17 14:00:00,98.98,99.0,98.83,98.92,18335.0,82.2971,82.3137,82.1724,82.2472,18335.0
2020-04-17 14:05:00,98.96,99.11,98.89,98.98,17492.0,82.2805,82.4052,82.2223,82.2971,17492.0
2020-04-17 14:10:00,98.93,98.99,98.64,98.93,31602.0,82.2555,82.3054,82.0144,82.2555,31602.0
2020-04-17 14:15:00,98.89,99.1,98.8,98.92,18355.0,82.2223,82.3969,82.1474,82.2472,18355.0
2020-04-17 14:20:00,98.86,99.14,98.77,98.93,18259.0,82.1973,82.4301,82.1225,82.2555,18259.0
2020-04-17 14:25:00,98.91,99.03,98.79,98.87,14302.0,82.2389,82.3387,82.1391,82.2056,14302.0
2020-04-17 14:30:00,98.84,99.11,98.72,99.11,22888.0,82.1807,82.4052,82.0809,82.4052,22888.0
2020-04-17 14:35:00,99.05,99.3,98.92,99.25,25659.0,82.3553,82.5632,82.2472,82.5216,25659.0
2020-04-17 14:40:00,99.26,99.36,99.01,99.31,18868.0,82.5299,82.6131,82.3221,82.5715,18868.0
2020-04-17 14:45:00,99.35,99.44,99.19,99.4,27098.0,82.6047,82.6796,82.4717,82.6463,27098.0
2020-04-17 14:50:00,99.4,99.52,99.18,99.22,26198.0,82.6463,82.7461,82.4634,82.4967,26198.0
2020-04-17 14:55:00,99.19,99.67,99.16,99.55,29599.0,82.4717,82.8708,82.4468,82.771,29599.0
2020-04-17 15:00:00,99.53,99.74,99.44,99.61,22408.0,82.7544,82.929,82.6796,82.8209,22408.0
2020-04-17 15:05:00,99.58,99.92,99.55,99.91,24647.0,82.796,83.0787,82.771,83.0704,24647.0
2020-04-17 15:10:00,99.91,100.05,99.76,99.97,38651.0,83.0704,83.1868,82.9456,83.1202,38651.0
2020-04-17 15:15:00,99.97,100.19,99.86,100.03,54953.0,83.1202,83.3032,83.0288,83.1701,54953.0
2020-04-17 15:20:00,100.0,100.18,99.67,99.8,44089.0,83.1452,83.2949,82.8708,82.9789,44089.0
2020-04-17 15:25:00,99.8,100.23,99.79,100.2,59691.0,82.9789,83.3364,82.9706,83.3115,59691.0
2020-04-17 15:30:00,100.19,100.6,100.17,100.36,72635.0,83.3032,83.6441,83.2865,83.4445,72635.0
2020-04-17 15:35:00,100.39,100.64,100.31,100.51,50437.0,83.4695,83.6773,83.4029,83.5692,50437.0
2020-04-17 15:40:00,100.51,100.94,100.51,100.94,54595.0,83.5692,83.9268,83.5692,83.9268,54595.0
2020-04-17 15:45:00,100.94,101.17,100.8,101.16,93638.0,83.9268,84.118,83.8104,84.1097,93638.0
2020-04-17 15:50:00,101.13,101.86,101.11,101.5,155554.0,84.0847,84.6917,84.0681,84.3924,155554.0
2020-04-17 15:55:00,101.54,101.55,101.06,101.41,225104.0,84.4256,84.4339,84.0265,84.3175,225104.0
2020-04-20 09:30:00,98.37,98.96,97.29,97.61,59135.0,81.7899,82.2805,80.892,81.158,59135.0
2020-04-20 09:35:00,97.7,98.23,97.5,97.9,45633.0,81.2328,81.6735,81.0666,81.3991,45633.0
2020-04-20 09:40:00,97.86,99.63,97.85,98.99,61883.0,81.3659,82.8376,81.3576,82.3054,61883.0
2020-04-20 09:45:00,99.11,99.82,98.71,99.51,31451.0,82.4052,82.9955,82.0726,82.7378,31451.0
2020-04-20 09:50:00,99.6,100.29,99.42,99.92,27266.0,82.8126,83.3863,82.6629,83.0787,27266.0
2020-04-20 09:55:00,100.07,100.58,99.79,100.47,27346.0,83.2034,83.6274,82.9706,83.536,27346.0
2020-04-20 10:00:00,100.41,100.56,100.06,100.49,18119.0,83.4861,83.6108,83.1951,83.5526,18119.0
2020-04-20 10:05:00,100.45,101.19,100.45,100.89,16754.0,83.5193,84.1346,83.5193,83.8852,16754.0
2020-04-20 10:10:00,100.86,101.23,100.81,101.06,11474.0,83.8602,84.1679,83.8187,84.0265,11474.0
2020-04-20 10:15:00,101.14,101.16,100.81,100.94,14790.0,84.093,84.1097,83.8187,83.9268,14790.0
2020-04-20 10:20:00,100.89,100.99,100.6,100.85,38922.0,83.8852,83.9683,83.6441,83.8519,38922.0
2020-04-20 10:25:00,100.83,100.98,100.64,100.66,30135.0,83.8353,83.96,83.6773,83.6939,30135.0
2020-04-20 10:30:00,100.72,101.16,100.7,100.92,59976.0,83.7438,84.1097,83.7272,83.9101,59976.0
2020-04-20 10:35:00,100.9,101.38,100.83,101.28,17339.0,83.8935,84.2926,83.8353,84.2094,17339.0
2020-04-20 10:40:00,101.32,101.53,101.25,101.5,51241.0,84.2427,84.4173,84.1845,84.3924,51241.0
2020-04-20 10:45:00,101.41,101.94,101.41,101.93,23551.0,84.3175,84.7582,84.3175,84.7499,23551.0
2020-04-20 10:50:00,101.93,102.54,101.93,102.48,29585.0,84.7499,85.2571,84.7499,85.2072,29585.0
2020-04-20 10:55:00,102.56,103.0,102.49,102.63,64876.0,85.2737,85.6395,85.2155,85.3319,64876.0
2020-04-20 11:00:00,102.62,102.82,102.33,102.5,24412.0,85.3236,85.4899,85.0825,85.2238,24412.0
2020-04-20 11:05:00,102.36,102.39,101.75,101.99,17507.0,85.1074,85.1324,84.6002,84.7998,17507.0
2020-04-20 11:10:00,102.07,102.07,101.69,101.89,42516.0,84.8663,84.8663,84.5503,84.7166,42516.0
2020-04-20 11:15:00,101.89,102.32,101.88,102.08,27402.0,84.7166,85.0742,84.7083,84.8746,27402.0
2020-04-20 11:20:00,102.11,102.2,101.9,101.93,23206.0,84.8996,84.9744,84.7249,84.7499,23206.0
2020-04-20 11:25:00,101.89,102.26,101.89,102.24,26207.0,84.7166,85.0243,84.7166,85.0076,26207.0
2020-04-20 11:30:00,102.12,102.81,102.07,102.76,81060.0,84.9079,85.4816,84.8663,85.44,81060.0
2020-04-20 11:35:00,102.84,103.16,102.52,102.95,90490.0,85.5065,85.7726,85.2404,85.598,90490.0
2020-04-20 11:40:00,102.92,103.22,102.77,102.97,34382.0,85.573,85.8225,85.4483,85.6146,34382.0
2020-04-20 11:45:00,102.86,103.06,102.8,102.97,19510.0,85.5231,85.6894,85.4733,85.6146,19510.0
2020-04-20 11:50:00,102.93,103.06,102.75,102.94,34658.0,85.5813,85.6894,85.4317,85.5897,34658.0
2020-04-20 11:55:00,102.96,103.05,102.66,102.87,29102.0,85.6063,85.6811,85.3569,85.5315,29102.0
2020-04-20 12:00:00,102.9,103.09,102.7,102.8,36413.0,85.5564,85.7144,85.3901,85.4733,36413.0
2020-04-20 12:05:00,102.81,103.22,102.68,103.22,102032.0,85.4816,85.8225,85.3735,85.8225,102032.0
2020-04-20 12:10:00,103.25,103.3,102.65,102.94,99535.0,85.8474,85.889,85.3485,85.5897,99535.0
2020-04-20 12:15:00,102.89,103.15,102.71,103.13,35460.0,85.5481,85.7643,85.3984,85.7476,35460.0
2020-04-20 12:20:00,103.13,103.3,103.01,103.18,26919.0,85.7476,85.889,85.6479,85.7892,26919.0
2020-04-20 12:25:00,103.18,103.39,103.13,103.36,31435.0,85.7892,85.9638,85.7476,85.9389,31435.0
2020-04-20 12:30:00,103.38,103.64,103.36,103.64,20221.0,85.9555,86.1717,85.9389,86.1717,20221.0
2020-04-20 12:35:00,103.62,103.68,103.47,103.59,28201.0,86.155,86.2049,86.0303,86.1301,28201.0
2020-04-20 12:40:00,103.59,103.67,103.42,103.56,30650.0,86.1301,86.1966,85.9888,86.1052,30650.0
2020-04-20 12:45:00,103.56,103.9,103.52,103.83,23557.0,86.1052,86.3879,86.0719,86.3296,23557.0
2020-04-20 12:50:00,103.86,103.99,103.51,103.56,43758.0,86.3546,86.4627,86.0636,86.1052,43758.0
2020-04-20 12:55:00,103.56,103.95,103.53,103.91,37887.0,86.1052,86.4294,86.0802,86.3962,37887.0
2020-04-20 13:00:00,103.93,103.97,103.17,103.3,30546.0,86.4128,86.4461,85.7809,85.889,30546.0
2020-04-20 13:05:00,103.29,103.29,102.95,103.16,19707.0,85.8807,85.8807,85.598,85.7726,19707.0
2020-04-20 13:10:00,103.19,103.19,102.44,102.44,15720.0,85.7975,85.7975,85.1739,85.1739,15720.0
2020-04-20 13:15:00,102.44,102.57,102.3,102.55,18277.0,85.1739,85.282,85.0575,85.2654,18277.0
2020-04-20 13:20:00,102.55,102.87,102.47,102.6,13255.0,85.2654,85.5315,85.1989,85.307,13255.0
2020-04-20 13:25:00,102.51,102.95,102.4,102.9,18606.0,85.2321,85.598,85.1407,85.5564,18606.0
2020-04-20 13:30:00,102.79,102.85,102.38,102.59,11005.0,85.4649,85.5148,85.124,85.2986,11005.0
2020-04-20 13:35:00,102.53,102.66,102.32,102.66,12959.0,85.2488,85.3569,85.0742,85.3569,12959.0
2020-04-20 13:40:00,102.64,102.93,102.6,102.77,13462.0,85.3402,85.5813,85.307,85.4483,13462.0
2020-04-20 13:45:00,102.79,103.0,102.65,102.77,10147.0,85.4649,85.6395,85.3485,85.4483,10147.0
2020-04-20 13:50:00,102.86,102.91,102.68,102.8,13336.0,85.5231,85.5647,85.3735,85.4733,13336.0
2020-04-20 13:55:00,102.78,102.81,102.64,102.78,18374.0,85.4566,85.4816,85.3402,85.4566,18374.0
2020-04-20 14:00:00,102.72,102.97,102.68,102.89,17913.0,85.4067,85.6146,85.3735,85.5481,17913.0
2020-04-20 14:05:00,102.9,103.01,102.79,102.94,15039.0,85.5564,85.6479,85.4649,85.5897,15039.0
2020-04-20 14:10:00,102.95,102.99,102.45,102.56,41697.0,85.598,85.6312,85.1822,85.2737,41697.0
2020-04-20 14:15:00,102.48,102.57,102.28,102.37,29305.0,85.2072,85.282,85.0409,85.1157,29305.0
2020-04-20 14:20:00,102.38,102.51,102.26,102.36,64983.0,85.124,85.2321,85.0243,85.1074,64983.0
2020-04-20 14:25:00,102.42,102.54,101.91,101.91,56033.0,85.1573,85.2571,84.7333,84.7333,56033.0
2020-04-20 14:30:00,101.91,102.21,101.79,102.02,25532.0,84.7333,84.9827,84.6335,84.8247,25532.0
2020-04-20 14:35:00,101.94,102.27,101.85,102.02,35401.0,84.7582,85.0326,84.6834,84.8247,35401.0
2020-04-20 14:40:00,102.07,102.13,101.85,102.13,29904.0,84.8663,84.9162,84.6834,84.9162,29904.0
2020-04-20 14:45:00,101.96,102.31,101.85,102.07,24992.0,84.7748,85.0658,84.6834,84.8663,24992.0
2020-04-20 14:50:00,102.09,102.13,101.69,102.02,104233.0,84.8829,84.9162,84.5503,84.8247,104233.0
2020-04-20 14:55:00,102.06,102.1,101.35,101.41,97401.0,84.858,84.8912,84.2676,84.3175,97401.0
2020-04-20 15:00:00,101.41,101.79,101.36,101.69,45634.0,84.3175,84.6335,84.276,84.5503,45634.0
2020-04-20 15:05:00,101.69,101.73,101.23,101.29,93950.0,84.5503,84.5836,84.1679,84.2178,93950.0
2020-04-20 15:10:00,101.3,101.4,101.08,101.25,23222.0,84.2261,84.3092,84.0432,84.1845,23222.0
2020-04-20 15:15:00,101.3,101.3,100.78,100.78,72754.0,84.2261,84.2261,83.7937,83.7937,72754.0
2020-04-20 15:20:00,100.81,101.32,100.74,101.32,18435.0,83.8187,84.2427,83.7605,84.2427,18435.0
2020-04-20 15:25:00,101.31,101.58,101.18,101.55,23262.0,84.2344,84.4589,84.1263,84.4339,23262.0
2020-04-20 15:30:00,101.55,102.06,101.41,102.04,24938.0,84.4339,84.858,84.3175,84.8414,24938.0
2020-04-20 15:35:00,102.04,102.15,101.82,101.83,64123.0,84.8414,84.9328,84.6584,84.6667,64123.0
2020-04-20 15:40:00,101.87,102.05,101.58,102.04,48607.0,84.7,84.8497,84.4589,84.8414,48607.0
2020-04-20 15:45:00,102.06,102.35,101.86,102.25,55134.0,84.858,85.0991,84.6917,85.016,55134.0
2020-04-20 15:50:00,102.29,102.53,102.08,102.39,70359.0,85.0492,85.2488,84.8746,85.1324,70359.0
2020-04-20 15:55:00,102.39,102.99,102.36,102.56,197516.0,85.1324,85.6312,85.1074,85.2737,197516.0
2020-04-21 09:30:00,98.17,98.89,98.0,98.69,132842.0,81.6236,82.2223,81.4823,82.056,132842.0
2020-04-21 09:35:00,98.69,98.69,97.17,97.31,48606.0,82.056,82.056,80.7922,80.9086,48606.0
2020-04-21 09:40:00,97.35,99.11,97.31,98.37,35105.0,80.9418,82.4052,80.9086,81.7899,35105.0
2020-04-21 09:45:00,98.38,99.89,98.37,99.74,36571.0,81.7982,83.0537,81.7899,82.929,36571.0
2020-04-21 09:50:00,99.59,99.93,99.24,99.42,31419.0,82.8043,83.087,82.5133,82.6629,31419.0
2020-04-21 09:55:00,99.38,99.88,99.27,99.7,22040.0,82.6297,83.0454,82.5382,82.8958,22040.0
2020-04-21 10:00:00,99.7,99.78,99.12,99.29,30295.0,82.8958,82.9623,82.4135,82.5549,30295.0
2020-04-21 10:05:00,99.33,99.33,98.6,98.89,32092.0,82.5881,82.5881,81.9812,82.2223,32092.0
2020-04-21 10:10:00,98.87,98.95,98.32,98.43,37131.0,82.2056,82.2722,81.7483,81.8398,37131.0
2020-04-21 10:15:00,98.41,98.69,98.27,98.5,25690.0,81.8232,82.056,81.7068,81.898,25690.0
2020-04-21 10:20:00,98.58,98.91,98.36,98.79,18780.0,81.9645,82.2389,81.7816,82.1391,18780.0
2020-04-21 10:25:00,98.8,98.94,98.48,98.86,20145.0,82.1474,82.2638,81.8814,82.1973,20145.0
2020-04-21 10:30:00,98.84,99.12,98.65,98.81,15973.0,82.1807,82.4135,82.0227,82.1558,15973.0
2020-04-21 10:35:00,98.81,98.81,98.38,98.69,11528.0,82.1558,82.1558,81.7982,82.056,11528.0
2020-04-21 10:40:00,98.53,98.75,98.31,98.54,19456.0,81.923,82.1059,81.74,81.9313,19456.0
2020-04-21 10:45:00,98.54,98.86,98.46,98.59,18568.0,81.9313,82.1973,81.8648,81.9728,18568.0
2020-04-21 10:50:00,98.65,98.79,98.44,98.5,14193.0,82.0227,82.1391,81.8481,81.898,14193.0
2020-04-21 10:55:00,98.65,99.1,98.34,98.9,40939.0,82.0227,82.3969,81.765,82.2306,40939.0
2020-04-21 11:00:00,98.75,98.75,98.11,98.23,31360.0,82.1059,82.1059,81.5737,81.6735,31360.0
2020-04-21 11:05:00,98.23,98.44,98.13,98.31,88707.0,81.6735,81.8481,81.5904,81.74,88707.0
2020-04-21 11:10:00,98.31,98.54,98.07,98.16,49415.0,81.74,81.9313,81.5405,81.6153,49415.0
2020-04-21 11:15:00,98.17,98.19,97.66,97.92,27447.0,81.6236,81.6403,81.1996,81.4158,27447.0
2020-04-21 11:20:00,97.96,98.2,97.87,97.98,39320.0,81.449,81.6486,81.3742,81.4657,39320.0
2020-04-21 11:25:00,97.93,98.07,97.3,97.49,18507.0,81.4241,81.5405,80.9003,81.0582,18507.0
2020-04-21 11:30:00,97.52,97.79,97.3,97.31,18061.0,81.0832,81.3077,80.9003,80.9086,18061.0
2020-04-21 11:35:00,97.25,97.37,97.13,97.17,14370.0,80.8587,80.9585,80.7589,80.7922,14370.0
2020-04-21 11:40:00,97.18,97.33,97.02,97.02,12786.0,80.8005,80.9252,80.6675,80.6675,12786.0
2020-04-21 11:45:00,97.08,97.64,96.96,97.64,24019.0,80.7173,81.183,80.6176,81.183,24019.0
2020-04-21 11:50:00,97.59,98.13,97.49,97.77,67889.0,81.1414,81.5904,81.0582,81.2911,67889.0
2020-04-21 11:55:00,97.78,97.99,97.62,97.87,13661.0,81.2994,81.474,81.1663,81.3742,13661.0
2020-04-21 12:00:00,97.83,97.85,97.64,97.75,23305.0,81.3409,81.3576,81.183,81.2744,23305.0
2020-04-21 12:05:00,97.75,97.85,97.57,97.69,15176.0,81.2744,81.3576,81.1248,81.2245,15176.0
2020-04-21 12:10:00,97.71,97.95,97.57,97.63,10585.0,81.2412,81.4407,81.1248,81.1746,10585.0
2020-04-21 12:15:00,97.62,97.69,97.48,97.62,23431.0,81.1663,81.2245,81.0499,81.1663,23431.0
2020-04-21 12:20:00,97.62,97.72,97.41,97.52,18662.0,81.1663,81.2495,80.9917,81.0832,18662.0
2020-04-21 12:25:00,97.56,97.71,97.5,97.66,28484.0,81.1164,81.2412,81.0666,81.1996,28484.0
2020-04-21 12:30:00,97.58,97.73,97.11,97.12,29958.0,81.1331,81.2578,80.7423,80.7506,29958.0
2020-04-21 12:35:00,97.14,97.3,97.03,97.29,13090.0,80.7672,80.9003,80.6758,80.892,13090.0
2020-04-21 12:40:00,97.25,97.31,97.04,97.04,16189.0,80.8587,80.9086,80.6841,80.6841,16189.0
2020-04-21 12:45:00,97.02,97.3,97.0,97.27,11446.0,80.6675,80.9003,80.6508,80.8753,11446.0
2020-04-21 12:50:00,97.22,97.61,97.22,97.47,14652.0,80.8338,81.158,80.8338,81.0416,14652.0
2020-04-21 12:55:00,97.48,97.68,97.35,97.68,14257.0,81.0499,81.2162,80.9418,81.2162,14257.0
2020-04-21 13:00:00,97.73,98.02,97.61,97.98,30730.0,81.2578,81.4989,81.158,81.4657,30730.0
2020-04-21 13:05:00,97.93,97.93,97.55,97.79,37488.0,81.4241,81.4241,81.1081,81.3077,37488.0
2020-04-21 13:10:00,97.82,97.9,97.44,97.63,49692.0,81.3326,81.3991,81.0167,81.1746,49692.0
2020-04-21 13:15:00,97.67,98.04,97.63,97.9,73422.0,81.2079,81.5155,81.1746,81.3991,73422.0
2020-04-21 13:20:00,97.91,98.39,97.9,98.2,28514.0,81.4075,81.8066,81.3991,81.6486,28514.0
2020-04-21 13:25:00,98.19,98.19,97.87,98.18,19696.0,81.6403,81.6403,81.3742,81.6319,19696.0
2020-04-21 13:30:00,98.06,98.19,97.92,98.08,15313.0,81.5322,81.6403,81.4158,81.5488,15313.0
2020-04-21 13:35:00,98.08,98.35,97.99,98.24,11967.0,81.5488,81.7733,81.474,81.6818,11967.0
2020-04-21 13:40:00,98.19,98.26,97.94,98.07,25723.0,81.6403,81.6985,81.4324,81.5405,25723.0
2020-04-21 13:45:00,98.05,98.11,97.74,97.99,64288.0,81.5239,81.5737,81.2661,81.474,64288.0
2020-04-21 13:50:00,98.0,98.0,97.42,97.53,57310.0,81.4823,81.4823,81.0,81.0915,57310.0
2020-04-21 13:55:00,97.59,97.61,97.28,97.54,17087.0,81.1414,81.158,80.8836,81.0998,17087.0
2020-04-21 14:00:00,97.51,97.89,97.39,97.84,18898.0,81.0749,81.3908,80.9751,81.3493,18898.0
2020-04-21 14:05:00,97.77,98.04,97.55,97.69,14832.0,81.2911,81.5155,81.1081,81.2245,14832.0
2020-04-21 14:10:00,97.64,97.85,97.55,97.65,17331.0,81.183,81.3576,81.1081,81.1913,17331.0
2020-04-21 14:15:00,97.63,97.73,97.35,97.52,21132.0,81.1746,81.2578,80.9418,81.0832,21132.0
2020-04-21 14:20:00,97.48,98.03,97.47,97.92,19175.0,81.0499,81.5072,81.0416,81.4158,19175.0
2020-04-21 14:25:00,97.89,98.03,97.78,98.03,35460.0,81.3908,81.5072,81.2994,81.5072,35460.0
2020-04-21 14:30:00,98.03,98.09,97.81,98.07,28849.0,81.5072,81.5571,81.3243,81.5405,28849.0
2020-04-21 14:35:00,98.1,98.16,97.78,98.09,50677.0,81.5654,81.6153,81.2994,81.5571,50677.0
2020-04-21 14:40:00,98.06,98.18,97.96,98.13,39624.0,81.5322,81.6319,81.449,81.5904,39624.0
2020-04-21 14:45:00,98.13,98.54,98.1,98.47,61295.0,81.5904,81.9313,81.5654,81.8731,61295.0
2020-04-21 14:50:00,98.48,98.66,98.37,98.52,33562.0,81.8814,82.031,81.7899,81.9146,33562.0
2020-04-21 14:55:00,98.49,98.5,98.13,98.27,40926.0,81.8897,81.898,81.5904,81.7068,40926.0
2020-04-21 15:00:00,98.29,98.61,98.26,98.55,19134.0,81.7234,81.9895,81.6985,81.9396,19134.0
2020-04-21 15:05:00,98.6,98.69,97.99,98.41,20123.0,81.9812,82.056,81.474,81.8232,20123.0
2020-04-21 15:10:00,98.37,98.88,98.33,98.88,35111.0,81.7899,82.214,81.7567,82.214,35111.0
2020-04-21 15:15:00,98.88,99.14,98.76,99.05,17955.0,82.214,82.4301,82.1142,82.3553,17955.0
2020-04-21 15:20:00,98.97,99.21,98.93,99.05,17085.0,82.2888,82.4883,82.2555,82.3553,17085.0
2020-04-21 15:25:00,99.05,99.23,98.82,98.97,23556.0,82.3553,82.505,82.1641,82.2888,23556.0
2020-04-21 15:30:00,98.93,99.1,98.55,98.88,33871.0,82.2555,82.3969,81.9396,82.214,33871.0
2020-04-21 15:35:00,98.96,99.51,98.96,99.3,40402.0,82.2805,82.7378,82.2805,82.5632,40402.0
2020-04-21 15:40:00,99.36,99.44,99.18,99.37,39488.0,82.6131,82.6796,82.4634,82.6214,39488.0
2020-04-21 15:45:00,99.36,99.37,98.88,98.94,36272.0,82.6131,82.6214,82.214,82.2638,36272.0
2020-04-21 15:50:00,98.93,98.93,98.51,98.76,121145.0,82.2555,82.2555,81.9063,82.1142,121145.0
2020-04-21 15:55:00,98.77,99.48,98.75,98.91,268624.0,82.1225,82.7128,82.1059,82.2389,268624.0
2020-04-22 09:30:00,101.41,101.85,100.38,101.27,45703.0,84.3175,84.6834,83.4611,84.2011,45703.0
2020-04-22 09:35:00,101.05,101.28,100.41,100.5,17342.0,84.0182,84.2094,83.4861,83.5609,17342.0
2020-04-22 09:40:00,100.5,100.68,99.95,100.65,9469.0,83.5609,83.7106,83.1036,83.6856,9469.0
2020-04-22 09:45:00,100.76,100.87,99.66,99.66,19256.0,83.7771,83.8686,82.8625,82.8625,19256.0
2020-04-22 09:50:00,99.73,99.93,99.42,99.6,12707.0,82.9207,83.087,82.6629,82.8126,12707.0
2020-04-22 09:55:00,99.81,100.42,99.81,100.18,20975.0,82.9872,83.4944,82.9872,83.2949,20975.0
2020-04-22 10:00:00,100.29,100.75,99.8,100.4,35486.0,83.3863,83.7688,82.9789,83.4778,35486.0
2020-04-22 10:05:00,100.29,100.56,100.23,100.42,15448.0,83.3863,83.6108,83.3364,83.4944,15448.0
2020-04-22 10:10:00,100.44,100.82,99.94,99.95,14901.0,83.511,83.827,83.0953,83.1036,14901.0
2020-04-22 10:15:00,99.99,100.15,99.81,100.11,16369.0,83.1369,83.2699,82.9872,83.2366,16369.0
2020-04-22 10:20:00,100.18,100.41,100.13,100.31,19502.0,83.2949,83.4861,83.2533,83.4029,19502.0
2020-04-22 10:25:00,100.35,100.61,100.34,100.43,14779.0,83.4362,83.6524,83.4279,83.5027,14779.0
2020-04-22 10:30:00,100.35,100.7,100.31,100.7,7984.0,83.4362,83.7272,83.4029,83.7272,7984.0
2020-04-22 10:35:00,100.75,101.26,100.67,101.16,16371.0,83.7688,84.1928,83.7023,84.1097,16371.0
2020-04-22 10:40:00,101.22,101.23,100.81,100.84,10793.0,84.1596,84.1679,83.8187,83.8436,10793.0
2020-04-22 10:45:00,100.93,101.02,100.64,100.64,9731.0,83.9184,83.9933,83.6773,83.6773,9731.0
2020-04-22 10:50:00,100.73,100.76,100.2,100.31,11377.0,83.7521,83.7771,83.3115,83.4029,11377.0
2020-04-22 10:55:00,100.29,100.37,99.86,99.99,18303.0,83.3863,83.4528,83.0288,83.1369,18303.0
2020-04-22 11:00:00,100.09,100.13,99.64,99.78,9855.0,83.22,83.2533,82.8459,82.9623,9855.0
2020-04-22 11:05:00,99.89,99.94,99.27,99.37,24550.0,83.0537,83.0953,82.5382,82.6214,24550.0
2020-04-22 11:10:00,99.4,99.43,99.13,99.18,11533.0,82.6463,82.6713,82.4218,82.4634,11533.0
2020-04-22 11:15:00,99.15,100.04,99.15,99.84,13714.0,82.4385,83.1784,82.4385,83.0122,13714.0
2020-04-22 11:20:00,99.88,99.99,99.56,99.65,9237.0,83.0454,83.1369,82.7794,82.8542,9237.0
2020-04-22 11:25:00,99.71,99.94,99.6,99.94,6497.0,82.9041,83.0953,82.8126,83.0953,6497.0
2020-04-22 11:30:00,99.93,100.42,99.81,100.24,17284.0,83.087,83.4944,82.9872,83.3447,17284.0
2020-04-22 11:35:00,100.17,100.19,100.01,100.1,3519.0,83.2865,83.3032,83.1535,83.2283,3519.0
2020-04-22 11:40:00,100.08,100.56,100.01,100.32,11944.0,83.2117,83.6108,83.1535,83.4113,11944.0
2020-04-22 11:45:00,100.3,100.45,100.3,100.34,7380.0,83.3946,83.5193,83.3946,83.4279,7380.0
2020-04-22 11:50:00,100.34,100.53,100.29,100.45,8365.0,83.4279,83.5859,83.3863,83.5193,8365.0
2020-04-22 11:55:00,100.43,100.43,99.99,100.18,12051.0,83.5027,83.5027,83.1369,83.2949,12051.0
2020-04-22 12:00:00,100.21,100.31,99.97,100.08,18040.0,83.3198,83.4029,83.1202,83.2117,18040.0
2020-04-22 12:05:00,100.1,100.14,99.68,99.68,8017.0,83.2283,83.2616,82.8791,82.8791,8017.0
2020-04-22 12:10:00,99.72,99.82,99.61,99.74,21938.0,82.9124,82.9955,82.8209,82.929,21938.0
2020-04-22 12:15:00,99.75,100.25,99.65,100.23,80500.0,82.9373,83.3531,82.8542,83.3364,80500.0
2020-04-22 12:20:00,100.25,100.25,99.85,100.01,25083.0,83.3531,83.3531,83.0205,83.1535,25083.0
2020-04-22 12:25:00,100.01,100.1,99.86,100.02,7761.0,83.1535,83.2283,83.0288,83.1618,7761.0
2020-04-22 12:30:00,99.98,100.13,99.98,100.03,5129.0,83.1286,83.2533,83.1286,83.1701,5129.0
2020-04-22 12:35:00,100.02,100.02,99.83,99.95,6713.0,83.1618,83.1618,83.0038,83.1036,6713.0
2020-04-22 12:40:00,99.95,100.1,99.84,99.87,5381.0,83.1036,83.2283,83.0122,83.0371,5381.0
2020-04-22 12:45:00,99.79,99.88,99.68,99.76,13200.0,82.9706,83.0454,82.8791,82.9456,13200.0
2020-04-22 12:50:00,99.78,99.8,99.44,99.44,9973.0,82.9623,82.9789,82.6796,82.6796,9973.0
2020-04-22 12:55:00,99.39,99.48,99.32,99.47,12723.0,82.638,82.7128,82.5798,82.7045,12723.0
2020-04-22 13:00:00,99.48,99.54,99.27,99.3,6310.0,82.7128,82.7627,82.5382,82.5632,6310.0
2020-04-22 13:05:00,99.33,99.33,99.13,99.18,12241.0,82.5881,82.5881,82.4218,82.4634,12241.0
2020-04-22 13:10:00,99.17,99.27,99.07,99.22,9278.0,82.4551,82.5382,82.3719,82.4967,9278.0
2020-04-22 13:15:00,99.31,99.31,99.07,99.18,9512.0,82.5715,82.5715,82.3719,82.4634,9512.0
2020-04-22 13:20:00,99.18,99.35,99.14,99.34,9783.0,82.4634,82.6047,82.4301,82.5964,9783.0
2020-04-22 13:25:00,99.3,99.44,99.27,99.43,11225.0,82.5632,82.6796,82.5382,82.6713,11225.0
2020-04-22 13:30:00,99.5,99.61,99.45,99.45,6905.0,82.7295,82.8209,82.6879,82.6879,6905.0
2020-04-22 13:35:00,99.44,99.51,99.05,99.06,6749.0,82.6796,82.7378,82.3553,82.3636,6749.0
2020-04-22 13:40:00,99.11,99.31,99.1,99.28,7172.0,82.4052,82.5715,82.3969,82.5465,7172.0
2020-04-22 13:45:00,99.3,99.34,99.2,99.21,5635.0,82.5632,82.5964,82.48,82.4883,5635.0
2020-04-22 13:50:00,99.17,99.34,99.13,99.28,8400.0,82.4551,82.5964,82.4218,82.5465,8400.0
2020-04-22 13:55:00,99.27,99.27,99.1,99.14,17989.0,82.5382,82.5382,82.3969,82.4301,17989.0
2020-04-22 14:00:00,99.14,99.42,99.13,99.25,9451.0,82.4301,82.6629,82.4218,82.5216,9451.0
2020-04-22 14:05:00,99.26,99.32,99.06,99.08,6566.0,82.5299,82.5798,82.3636,82.3803,6566.0
2020-04-22 14:10:00,99.1,99.19,99.03,99.17,7923.0,82.3969,82.4717,82.3387,82.4551,7923.0
2020-04-22 14:15:00,99.16,99.24,99.08,99.09,9508.0,82.4468,82.5133,82.3803,82.3886,9508.0
2020-04-22 14:20:00,99.07,99.3,99.07,99.21,10622.0,82.3719,82.5632,82.3719,82.4883,10622.0
2020-04-22 14:25:00,99.2,99.2,98.69,98.81,49562.0,82.48,82.48,82.056,82.1558,49562.0
2020-04-22 14:30:00,98.83,99.01,98.77,98.96,17008.0,82.1724,82.3221,82.1225,82.2805,17008.0
2020-04-22 14:35:00,98.91,98.97,98.71,98.75,13102.0,82.2389,82.2888,82.0726,82.1059,13102.0
2020-04-22 14:40:00,98.74,98.82,98.53,98.62,14271.0,82.0976,82.1641,81.923,81.9978,14271.0
2020-04-22 14:45:00,98.61,98.86,98.47,98.78,15225.0,81.9895,82.1973,81.8731,82.1308,15225.0
2020-04-22 14:50:00,98.79,99.09,98.74,98.81,22346.0,82.1391,82.3886,82.0976,82.1558,22346.0
2020-04-22 14:55:00,98.82,98.99,98.67,98.74,18030.0,82.1641,82.3054,82.0394,82.0976,18030.0
2020-04-22 15:00:00,98.75,98.87,98.61,98.87,18098.0,82.1059,82.2056,81.9895,82.2056,18098.0
2020-04-22 15:05:00,98.8,98.82,98.61,98.78,13819.0,82.1474,82.1641,81.9895,82.1308,13819.0
2020-04-22 15:10:00,98.81,98.87,98.5,98.51,21885.0,82.1558,82.2056,81.898,81.9063,21885.0
2020-04-22 15:15:00,98.52,98.7,98.44,98.66,23126.0,81.9146,82.0643,81.8481,82.031,23126.0
2020-04-22 15:20:00,98.65,98.84,98.58,98.58,22316.0,82.0227,82.1807,81.9645,81.9645,22316.0
2020-04-22 15:25:00,98.6,98.73,98.46,98.46,21129.0,81.9812,82.0892,81.8648,81.8648,21129.0
2020-04-22 15:30:00,98.49,98.69,98.35,98.55,28212.0,81.8897,82.056,81.7733,81.9396,28212.0
2020-04-22 15:35:00,98.56,98.84,98.51,98.7,47030.0,81.9479,82.1807,81.9063,82.0643,47030.0
2020-04-22 15:40:00,98.74,98.99,98.7,98.96,53935.0,82.0976,82.3054,82.0643,82.2805,53935.0
2020-04-22 15:45:00,98.93,99.05,98.75,98.98,53088.0,82.2555,82.3553,82.1059,82.2971,53088.0
2020-04-22 15:50:00,98.81,99.29,98.6,99.0,165675.0,82.1558,82.5549,81.9812,82.3137,165675.0
2020-04-22 15:55:00,99.01,99.02,98.77,98.91,308166.0,82.3221,82.3304,82.1225,82.2389,308166.0
2020-04-23 09:30:00,99.19,100.42,99.19,100.04,27842.0,82.4717,83.4944,82.4717,83.1784,27842.0
2020-04-23 09:35:00,100.01,100.76,100.01,100.59,15107.0,83.1535,83.7771,83.1535,83.6357,15107.0
2020-04-23 09:40:00,100.7,100.98,100.4,100.63,10304.0,83.7272,83.96,83.4778,83.669,10304.0
2020-04-23 09:45:00,100.64,100.8,100.47,100.6,7431.0,83.6773,83.8104,83.536,83.6441,7431.0
2020-04-23 09:50:00,100.55,100.65,100.41,100.51,9584.0,83.6025,83.6856,83.4861,83.5692,9584.0
2020-04-23 09:55:00,100.38,100.4,99.95,100.13,10253.0,83.4611,83.4778,83.1036,83.2533,10253.0
2020-04-23 10:00:00,100.13,100.35,99.85,100.05,144915.0,83.2533,83.4362,83.0205,83.1868,144915.0
2020-04-23 10:05:00,99.98,100.39,99.96,100.37,15709.0,83.1286,83.4695,83.1119,83.4528,15709.0
2020-04-23 10:10:00,100.32,100.55,100.29,100.52,13276.0,83.4113,83.6025,83.3863,83.5775,13276.0
2020-04-23 10:15:00,100.53,100.66,100.34,100.64,20045.0,83.5859,83.6939,83.4279,83.6773,20045.0
2020-04-23 10:20:00,100.7,100.98,100.61,100.74,13397.0,83.7272,83.96,83.6524,83.7605,13397.0
2020-04-23 10:25:00,100.7,101.07,100.45,100.71,33853.0,83.7272,84.0348,83.5193,83.7355,33853.0
2020-04-23 10:30:00,100.73,101.24,100.71,101.22,16354.0,83.7521,84.1762,83.7355,84.1596,16354.0
2020-04-23 10:35:00,101.19,101.64,101.19,101.62,12330.0,84.1346,84.5088,84.1346,84.4921,12330.0
2020-04-23 10:40:00,101.6,102.16,101.57,102.04,29146.0,84.4755,84.9411,84.4506,84.8414,29146.0
2020-04-23 10:45:00,102.06,102.2,101.48,101.58,10856.0,84.858,84.9744,84.3757,84.4589,10856.0
2020-04-23 10:50:00,101.65,101.85,101.52,101.75,9861.0,84.5171,84.6834,84.409,84.6002,9861.0
2020-04-23 10:55:00,101.8,101.81,101.47,101.54,20057.0,84.6418,84.6501,84.3674,84.4256,20057.0
2020-04-23 11:00:00,101.56,101.56,101.2,101.35,8979.0,84.4423,84.4423,84.1429,84.2676,8979.0
2020-04-23 11:05:00,101.37,101.37,101.01,101.12,8982.0,84.2843,84.2843,83.985,84.0764,8982.0
2020-04-23 11:10:00,101.21,101.35,101.04,101.19,5399.0,84.1512,84.2676,84.0099,84.1346,5399.0
2020-04-23 11:15:00,101.25,101.42,101.18,101.22,13371.0,84.1845,84.3259,84.1263,84.1596,13371.0
2020-04-23 11:20:00,101.26,101.39,101.14,101.21,11450.0,84.1928,84.3009,84.093,84.1512,11450.0
2020-04-23 11:25:00,101.19,101.37,101.11,101.15,11650.0,84.1346,84.2843,84.0681,84.1014,11650.0
2020-04-23 11:30:00,101.12,101.32,100.85,100.91,12380.0,84.0764,84.2427,83.8519,83.9018,12380.0
2020-04-23 11:35:00,100.91,100.97,100.49,100.55,6909.0,83.9018,83.9517,83.5526,83.6025,6909.0
2020-04-23 11:40:00,100.59,100.97,100.56,100.93,7466.0,83.6357,83.9517,83.6108,83.9184,7466.0
2020-04-23 11:45:00,100.93,100.93,100.5,100.63,8464.0,83.9184,83.9184,83.5609,83.669,8464.0
2020-04-23 11:50:00,100.68,100.88,100.62,100.62,3441.0,83.7106,83.8769,83.6607,83.6607,3441.0
2020-04-23 11:55:00,100.67,100.87,100.63,100.84,7480.0,83.7023,83.8686,83.669,83.8436,7480.0
2020-04-23 12:00:00,100.8,101.06,100.72,100.94,8065.0,83.8104,84.0265,83.7438,83.9268,8065.0
2020-04-23 12:05:00,100.98,101.13,100.93,101.08,8610.0,83.96,84.0847,83.9184,84.0432,8610.0
2020-04-23 12:10:00,101.07,101.07,100.91,101.06,9973.0,84.0348,84.0348,83.9018,84.0265,9973.0
2020-04-23 12:15:00,101.01,101.08,100.84,100.95,6729.0,83.985,84.0432,83.8436,83.9351,6729.0
2020-04-23 12:20:00,100.89,101.01,100.87,100.9,10324.0,83.8852,83.985,83.8686,83.8935,10324.0
2020-04-23 12:25:00,100.94,101.05,100.78,100.86,23596.0,83.9268,84.0182,83.7937,83.8602,23596.0
2020-04-23 12:30:00,100.83,100.9,100.78,100.83,6340.0,83.8353,83.8935,83.7937,83.8353,6340.0
2020-04-23 12:35:00,100.78,100.93,100.71,100.84,17076.0,83.7937,83.9184,83.7355,83.8436,17076.0
2020-04-23 12:40:00,100.87,100.96,99.93,99.98,34647.0,83.8686,83.9434,83.087,83.1286,34647.0
2020-04-23 12:45:00,100.1,100.22,99.44,100.11,49531.0,83.2283,83.3281,82.6796,83.2366,49531.0
2020-04-23 12:50:00,100.1,100.1,99.36,100.04,127767.0,83.2283,83.2283,82.6131,83.1784,127767.0
2020-04-23 12:55:00,99.97,100.4,99.9,100.1,10088.0,83.1202,83.4778,83.062,83.2283,10088.0
2020-04-23 13:00:00,100.32,100.59,100.08,100.59,10549.0,83.4113,83.6357,83.2117,83.6357,10549.0
2020-04-23 13:05:00,100.42,100.42,100.04,100.26,7670.0,83.4944,83.4944,83.1784,83.3614,7670.0
2020-04-23 13:10:00,100.18,100.59,100.18,100.57,9760.0,83.2949,83.6357,83.2949,83.6191,9760.0
2020-04-23 13:15:00,100.51,100.62,100.4,100.44,16340.0,83.5692,83.6607,83.4778,83.511,16340.0
2020-04-23 13:20:00,100.39,100.39,99.88,100.07,40202.0,83.4695,83.4695,83.0454,83.2034,40202.0
2020-04-23 13:25:00,99.97,100.1,99.77,100.09,14434.0,83.1202,83.2283,82.954,83.22,14434.0
2020-04-23 13:30:00,100.14,100.29,100.09,100.09,6265.0,83.2616,83.3863,83.22,83.22,6265.0
2020-04-23 13:35:00,100.02,100.33,99.9,99.98,8605.0,83.1618,83.4196,83.062,83.1286,8605.0
2020-04-23 13:40:00,100.04,100.09,99.76,100.0,102835.0,83.1784,83.22,82.9456,83.1452,102835.0
2020-04-23 13:45:00,100.04,100.27,99.89,100.0,16200.0,83.1784,83.3697,83.0537,83.1452,16200.0
2020-04-23 13:50:00,100.04,100.11,99.95,100.0,26695.0,83.1784,83.2366,83.1036,83.1452,26695.0
2020-04-23 13:55:00,100.0,100.18,99.87,100.18,22517.0,83.1452,83.2949,83.0371,83.2949,22517.0
2020-04-23 14:00:00,100.21,100.21,99.78,99.88,11034.0,83.3198,83.3198,82.9623,83.0454,11034.0
2020-04-23 14:05:00,99.8,99.96,99.53,99.53,6146.0,82.9789,83.1119,82.7544,82.7544,6146.0
2020-04-23 14:10:00,99.59,99.59,99.24,99.42,9465.0,82.8043,82.8043,82.5133,82.6629,9465.0
2020-04-23 14:15:00,99.44,99.87,99.44,99.73,8513.0,82.6796,83.0371,82.6796,82.9207,8513.0
2020-04-23 14:20:00,99.71,99.83,99.62,99.83,3617.0,82.9041,83.0038,82.8292,83.0038,3617.0
2020-04-23 14:25:00,99.93,100.03,99.76,99.97,5796.0,83.087,83.1701,82.9456,83.1202,5796.0
2020-04-23 14:30:00,99.95,100.09,99.76,99.83,5568.0,83.1036,83.22,82.9456,83.0038,5568.0
2020-04-23 14:35:00,99.78,99.94,99.65,99.7,5998.0,82.9623,83.0953,82.8542,82.8958,5998.0
2020-04-23 14:40:00,99.76,100.04,99.73,100.0,6708.0,82.9456,83.1784,82.9207,83.1452,6708.0
2020-04-23 14:45:00,99.89,99.96,99.76,99.87,5644.0,83.0537,83.1119,82.9456,83.0371,5644.0
2020-04-23 14:50:00,99.82,100.21,99.75,100.18,4731.0,82.9955,83.3198,82.9373,83.2949,4731.0
2020-04-23 14:55:00,100.11,100.37,100.11,100.17,8241.0,83.2366,83.4528,83.2366,83.2865,8241.0
2020-04-23 15:00:00,100.19,100.19,99.96,100.01,5942.0,83.3032,83.3032,83.1119,83.1535,5942.0
2020-04-23 15:05:00,100.0,100.05,99.74,99.74,15835.0,83.1452,83.1868,82.929,82.929,15835.0
2020-04-23 15:10:00,99.76,99.76,99.53,99.61,10254.0,82.9456,82.9456,82.7544,82.8209,10254.0
2020-04-23 15:15:00,99.59,99.7,99.41,99.41,9961.0,82.8043,82.8958,82.6546,82.6546,9961.0
2020-04-23 15:20:00,99.46,99.74,99.41,99.66,10476.0,82.6962,82.929,82.6546,82.8625,10476.0
2020-04-23 15:25:00,99.58,99.93,99.56,99.93,9909.0,82.796,83.087,82.7794,83.087,9909.0
2020-04-23 15:30:00,99.91,100.17,99.61,100.01,20432.0,83.0704,83.2865,82.8209,83.1535,20432.0
2020-04-23 15:35:00,100.1,100.11,99.89,99.99,19969.0,83.2283,83.2366,83.0537,83.1369,19969.0
2020-04-23 15:40:00,100.01,100.14,99.8,99.93,17519.0,83.1535,83.2616,82.9789,83.087,17519.0
2020-04-23 15:45:00,99.93,100.44,99.93,100.44,23274.0,83.087,83.511,83.087,83.511,23274.0
2020-04-23 15:50:00,100.38,100.39,99.74,99.92,48842.0,83.4611,83.4695,82.929,83.0787,48842.0
2020-04-23 15:55:00,99.95,99.97,99.37,99.42,99267.0,83.1036,83.1202,82.6214,82.6629,99267.0
2020-04-24 09:30:00,99.97,101.12,99.91,101.09,60796.0,83.1202,84.0764,83.0704,84.0515,60796.0
2020-04-24 09:35:00,100.9,100.92,100.32,100.91,8981.0,83.8935,83.9101,83.4113,83.9018,8981.0
2020-04-24 09:40:00,100.73,100.79,100.07,100.27,5446.0,83.7521,83.802,83.2034,83.3697,5446.0
2020-04-24 09:45:00,100.34,100.35,99.54,99.66,18160.0,83.4279,83.4362,82.7627,82.8625,18160.0
2020-04-24 09:50:00,99.64,99.99,99.4,99.86,7948.0,82.8459,83.1369,82.6463,83.0288,7948.0
2020-04-24 09:55:00,99.87,99.87,99.49,99.65,8801.0,83.0371,83.0371,82.7211,82.8542,8801.0
2020-04-24 10:00:00,99.6,99.9,99.48,99.65,5665.0,82.8126,83.062,82.7128,82.8542,5665.0
2020-04-24 10:05:00,99.65,99.7,98.91,98.97,11994.0,82.8542,82.8958,82.2389,82.2888,11994.0
2020-04-24 10:10:00,99.03,99.22,98.52,98.6,9013.0,82.3387,82.4967,81.9146,81.9812,9013.0
2020-04-24 10:15:00,98.56,99.03,98.52,98.99,16915.0,81.9479,82.3387,81.9146,82.3054,16915.0
2020-04-24 10:20:00,98.94,98.96,98.58,98.69,12706.0,82.2638,82.2805,81.9645,82.056,12706.0
2020-04-24 10:25:00,98.83,98.93,98.54,98.88,20187.0,82.1724,82.2555,81.9313,82.214,20187.0
2020-04-24 10:30:00,98.84,99.19,98.73,99.18,6625.0,82.1807,82.4717,82.0892,82.4634,6625.0
2020-04-24 10:35:00,99.23,99.6,99.23,99.47,4761.0,82.505,82.8126,82.505,82.7045,4761.0
2020-04-24 10:40:00,99.51,99.61,99.39,99.55,4698.0,82.7378,82.8209,82.638,82.771,4698.0
2020-04-24 10:45:00,99.62,99.62,99.32,99.46,7844.0,82.8292,82.8292,82.5798,82.6962,7844.0
2020-04-24 10:50:00,99.54,99.65,99.49,99.59,4461.0,82.7627,82.8542,82.7211,82.8043,4461.0
2020-04-24 10:55:00,99.53,99.53,99.27,99.4,4152.0,82.7544,82.7544,82.5382,82.6463,4152.0
2020-04-24 11:00:00,99.4,99.45,99.19,99.29,5865.0,82.6463,82.6879,82.4717,82.5549,5865.0
2020-04-24 11:05:00,99.27,99.39,99.08,99.1,4957.0,82.5382,82.638,82.3803,82.3969,4957.0
2020-04-24 11:10:00,99.0,99.04,98.69,98.94,18768.0,82.3137,82.347,82.056,82.2638,18768.0
2020-04-24 11:15:00,98.91,99.04,98.46,98.53,12095.0,82.2389,82.347,81.8648,81.923,12095.0
2020-04-24 11:20:00,98.57,98.94,98.57,98.93,10605.0,81.9562,82.2638,81.9562,82.2555,10605.0
2020-04-24 11:25:00,98.85,99.28,98.85,99.12,13481.0,82.189,82.5465,82.189,82.4135,13481.0
2020-04-24 11:30:00,99.13,99.23,98.9,98.97,8683.0,82.4218,82.505,82.2306,82.2888,8683.0
2020-04-24 11:35:00,99.08,99.27,99.02,99.16,3874.0,82.3803,82.5382,82.3304,82.4468,3874.0
2020-04-24 11:40:00,99.11,99.21,99.03,99.16,2874.0,82.4052,82.4883,82.3387,82.4468,2874.0
2020-04-24 11:45:00,99.1,99.28,99.05,99.23,3335.0,82.3969,82.5465,82.3553,82.505,3335.0
2020-04-24 11:50:00,99.16,99.25,99.07,99.11,2722.0,82.4468,82.5216,82.3719,82.4052,2722.0
2020-04-24 11:55:00,99.11,99.19,99.02,99.14,30556.0,82.4052,82.4717,82.3304,82.4301,30556.0
2020-04-24 12:00:00,99.15,99.15,98.96,99.04,5886.0,82.4385,82.4385,82.2805,82.347,5886.0
2020-04-24 12:05:00,99.02,99.18,98.95,99.12,8105.0,82.3304,82.4634,82.2722,82.4135,8105.0
2020-04-24 12:10:00,99.11,99.11,98.94,98.94,6347.0,82.4052,82.4052,82.2638,82.2638,6347.0
2020-04-24 12:15:00,98.94,99.05,98.82,98.94,6367.0,82.2638,82.3553,82.1641,82.2638,6367.0
2020-04-24 12:20:00,98.81,98.88,98.65,98.77,6571.0,82.1558,82.214,82.0227,82.1225,6571.0
2020-04-24 12:25:00,98.76,98.83,98.63,98.82,5401.0,82.1142,82.1724,82.0061,82.1641,5401.0
2020-04-24 12:30:00,98.82,98.91,98.79,98.91,3003.0,82.1641,82.2389,82.1391,82.2389,3003.0
2020-04-24 12:35:00,98.82,99.06,98.7,99.05,8100.0,82.1641,82.3636,82.0643,82.3553,8100.0
2020-04-24 12:40:00,99.06,99.33,99.01,99.29,16865.0,82.3636,82.5881,82.3221,82.5549,16865.0
2020-04-24 12:45:00,99.28,99.4,99.27,99.32,4058.0,82.5465,82.6463,82.5382,82.5798,4058.0
2020-04-24 12:50:00,99.35,99.4,99.17,99.17,4006.0,82.6047,82.6463,82.4551,82.4551,4006.0
2020-04-24 12:55:00,99.2,99.3,99.15,99.29,4530.0,82.48,82.5632,82.4385,82.5549,4530.0
2020-04-24 13:00:00,99.26,99.29,99.1,99.19,7727.0,82.5299,82.5549,82.3969,82.4717,7727.0
2020-04-24 13:05:00,99.29,99.34,99.22,99.29,5666.0,82.5549,82.5964,82.4967,82.5549,5666.0
2020-04-24 13:10:00,99.3,99.45,99.17,99.38,7503.0,82.5632,82.6879,82.4551,82.6297,7503.0
2020-04-24 13:15:00,99.35,99.54,99.34,99.53,5846.0,82.6047,82.7627,82.5964,82.7544,5846.0
2020-04-24 13:20:00,99.54,99.81,99.46,99.75,7433.0,82.7627,82.9872,82.6962,82.9373,7433.0
2020-04-24 13:25:00,99.75,99.79,99.58,99.73,6097.0,82.9373,82.9706,82.796,82.9207,6097.0
2020-04-24 13:30:00,99.76,99.77,99.59,99.75,7972.0,82.9456,82.954,82.8043,82.9373,7972.0
2020-04-24 13:35:00,99.76,99.87,99.75,99.78,6536.0,82.9456,83.0371,82.9373,82.9623,6536.0
2020-04-24 13:40:00,99.81,100.2,99.74,100.16,11807.0,82.9872,83.3115,82.929,83.2782,11807.0
2020-04-24 13:45:00,100.23,100.31,100.15,100.15,34648.0,83.3364,83.4029,83.2699,83.2699,34648.0
2020-04-24 13:50:00,100.07,100.11,99.82,100.06,14360.0,83.2034,83.2366,82.9955,83.1951,14360.0
2020-04-24 13:55:00,99.97,100.31,99.94,100.31,25860.0,83.1202,83.4029,83.0953,83.4029,25860.0
2020-04-24 14:00:00,100.31,100.33,100.02,100.26,6688.0,83.4029,83.4196,83.1618,83.3614,6688.0
2020-04-24 14:05:00,100.26,100.55,100.19,100.48,9565.0,83.3614,83.6025,83.3032,83.5443,9565.0
2020-04-24 14:10:00,100.48,100.5,100.32,100.46,6205.0,83.5443,83.5609,83.4113,83.5277,6205.0
2020-04-24 14:15:00,100.39,100.58,100.35,100.49,5853.0,83.4695,83.6274,83.4362,83.5526,5853.0
2020-04-24 14:20:00,100.49,100.58,100.3,100.39,11565.0,83.5526,83.6274,83.3946,83.4695,11565.0
2020-04-24 14:25:00,100.39,100.46,100.3,100.46,5676.0,83.4695,83.5277,83.3946,83.5277,5676.0
2020-04-24 14:30:00,100.43,100.52,100.41,100.52,4992.0,83.5027,83.5775,83.4861,83.5775,4992.0
2020-04-24 14:35:00,100.47,100.89,100.47,100.84,9785.0,83.536,83.8852,83.536,83.8436,9785.0
2020-04-24 14:40:00,100.82,100.91,100.74,100.89,8332.0,83.827,83.9018,83.7605,83.8852,8332.0
2020-04-24 14:45:00,100.97,101.05,100.86,101.05,16385.0,83.9517,84.0182,83.8602,84.0182,16385.0
2020-04-24 14:50:00,101.05,101.11,100.8,100.92,9745.0,84.0182,84.0681,83.8104,83.9101,9745.0
2020-04-24 14:55:00,101.0,101.03,100.92,100.95,20571.0,83.9766,84.0016,83.9101,83.9351,20571.0
2020-04-24 15:00:00,100.94,101.0,100.83,100.9,11501.0,83.9268,83.9766,83.8353,83.8935,11501.0
2020-04-24 15:05:00,100.92,101.25,100.9,101.17,12252.0,83.9101,84.1845,83.8935,84.118,12252.0
2020-04-24 15:10:00,101.17,101.18,100.9,101.12,47487.0,84.118,84.1263,83.8935,84.0764,47487.0
2020-04-24 15:15:00,101.07,101.62,101.02,101.53,14114.0,84.0348,84.4921,83.9933,84.4173,14114.0
2020-04-24 15:20:00,101.51,101.77,101.42,101.77,20740.0,84.4007,84.6169,84.3259,84.6169,20740.0
2020-04-24 15:25:00,101.76,101.78,101.6,101.63,18311.0,84.6085,84.6252,84.4755,84.5005,18311.0
2020-04-24 15:30:00,101.62,101.62,101.14,101.25,66471.0,84.4921,84.4921,84.093,84.1845,66471.0
2020-04-24 15:35:00,101.27,101.36,101.13,101.3,22043.0,84.2011,84.276,84.0847,84.2261,22043.0
2020-04-24 15:40:00,101.32,101.46,101.18,101.2,29253.0,84.2427,84.3591,84.1263,84.1429,29253.0
2020-04-24 15:45:00,101.17,101.29,100.98,101.07,41312.0,84.118,84.2178,83.96,84.0348,41312.0
2020-04-24 15:50:00,101.08,101.1,100.37,100.6,60325.0,84.0432,84.0598,83.4528,83.6441,60325.0
2020-04-24 15:55:00,100.58,100.77,100.49,100.74,88829.0,83.6274,83.7854,83.5526,83.7605,88829.0
2020-04-27 09:30:00,102.17,102.38,101.56,102.14,55374.0,84.9494,85.124,84.4423,84.9245,55374.0
2020-04-27 09:35:00,102.35,102.66,102.14,102.51,6073.0,85.0991,85.3569,84.9245,85.2321,6073.0
2020-04-27 09:40:00,102.36,102.36,101.32,101.33,8882.0,85.1074,85.1074,84.2427,84.251,8882.0
2020-04-27 09:45:00,101.33,101.44,101.13,101.32,9467.0,84.251,84.3425,84.0847,84.2427,9467.0
2020-04-27 09:50:00,101.43,102.06,101.41,101.96,13532.0,84.3342,84.858,84.3175,84.7748,13532.0
2020-04-27 09:55:00,102.05,102.6,101.95,102.4,15811.0,84.8497,85.307,84.7665,85.1407,15811.0
2020-04-27 10:00:00,102.46,102.74,102.46,102.6,11991.0,85.1906,85.4234,85.1906,85.307,11991.0
2020-04-27 10:05:00,102.59,102.65,102.28,102.55,13642.0,85.2986,85.3485,85.0409,85.2654,13642.0
2020-04-27 10:10:00,102.58,102.8,102.2,102.75,15438.0,85.2903,85.4733,84.9744,85.4317,15438.0
2020-04-27 10:15:00,102.71,103.29,102.71,103.29,10560.0,85.3984,85.8807,85.3984,85.8807,10560.0
2020-04-27 10:20:00,103.26,103.59,103.26,103.55,10481.0,85.8557,86.1301,85.8557,86.0968,10481.0
2020-04-27 10:25:00,103.6,103.63,103.23,103.36,10237.0,86.1384,86.1634,85.8308,85.9389,10237.0
2020-04-27 10:30:00,103.38,103.53,103.04,103.11,7530.0,85.9555,86.0802,85.6728,85.731,7530.0
2020-04-27 10:35:00,103.08,103.34,103.02,103.13,8237.0,85.7061,85.9222,85.6562,85.7476,8237.0
2020-04-27 10:40:00,103.13,103.39,102.98,103.38,10953.0,85.7476,85.9638,85.6229,85.9555,10953.0
2020-04-27 10:45:00,103.37,103.76,103.37,103.68,9921.0,85.9472,86.2714,85.9472,86.2049,9921.0
2020-04-27 10:50:00,103.68,104.04,103.68,103.83,16444.0,86.2049,86.5043,86.2049,86.3296,16444.0
2020-04-27 10:55:00,103.73,103.78,103.46,103.48,15313.0,86.2465,86.2881,86.022,86.0386,15313.0
2020-04-27 11:00:00,103.5,103.57,103.23,103.39,7980.0,86.0553,86.1135,85.8308,85.9638,7980.0
2020-04-27 11:05:00,103.37,103.62,103.15,103.62,12146.0,85.9472,86.155,85.7643,86.155,12146.0
2020-04-27 11:10:00,103.53,103.55,103.31,103.5,6700.0,86.0802,86.0968,85.8973,86.0553,6700.0
2020-04-27 11:15:00,103.52,103.65,103.19,103.52,12399.0,86.0719,86.18,85.7975,86.0719,12399.0
2020-04-27 11:20:00,103.54,103.63,103.37,103.55,8484.0,86.0885,86.1634,85.9472,86.0968,8484.0
2020-04-27 11:25:00,103.49,103.76,103.49,103.71,11456.0,86.047,86.2714,86.047,86.2299,11456.0
2020-04-27 11:30:00,103.7,104.1,103.69,104.01,7774.0,86.2216,86.5541,86.2132,86.4793,7774.0
2020-04-27 11:35:00,103.99,104.27,103.97,104.2,17806.0,86.4627,86.6955,86.4461,86.6373,17806.0
2020-04-27 11:40:00,104.2,104.57,104.12,104.44,9813.0,86.6373,86.9449,86.5708,86.8368,9813.0
2020-04-27 11:45:00,104.47,104.51,104.13,104.19,11347.0,86.8618,86.895,86.5791,86.629,11347.0
2020-04-27 11:50:00,104.16,104.44,103.93,104.22,17384.0,86.604,86.8368,86.4128,86.6539,17384.0
2020-04-27 11:55:00,104.32,104.33,104.02,104.06,11228.0,86.7371,86.7454,86.4876,86.5209,11228.0
2020-04-27 12:00:00,104.1,104.15,103.89,104.12,10407.0,86.5541,86.5957,86.3795,86.5708,10407.0
2020-04-27 12:05:00,104.05,104.21,103.95,104.01,8294.0,86.5126,86.6456,86.4294,86.4793,8294.0
2020-04-27 12:10:00,103.95,104.05,103.78,104.05,9505.0,86.4294,86.5126,86.2881,86.5126,9505.0
2020-04-27 12:15:00,104.06,104.22,103.82,103.94,10765.0,86.5209,86.6539,86.3213,86.4211,10765.0
2020-04-27 12:20:00,103.91,104.08,103.79,104.03,22947.0,86.3962,86.5375,86.2964,86.4959,22947.0
2020-04-27 12:25:00,104.1,104.16,103.85,104.01,15162.0,86.5541,86.604,86.3463,86.4793,15162.0
2020-04-27 12:30:00,104.1,104.39,104.1,104.32,6649.0,86.5541,86.7953,86.5541,86.7371,6649.0
2020-04-27 12:35:00,104.35,104.44,104.19,104.32,31152.0,86.762,86.8368,86.629,86.7371,31152.0
2020-04-27 12:40:00,104.35,104.44,104.24,104.32,7075.0,86.762,86.8368,86.6705,86.7371,7075.0
2020-04-27 12:45:00,104.23,104.36,104.05,104.16,28836.0,86.6622,86.7703,86.5126,86.604,28836.0
2020-04-27 12:50:00,104.27,104.41,104.17,104.18,6129.0,86.6955,86.8119,86.6123,86.6207,6129.0
2020-04-27 12:55:00,104.19,104.6,104.14,104.51,12980.0,86.629,86.9699,86.5874,86.895,12980.0
2020-04-27 13:00:00,104.47,104.55,104.26,104.46,7550.0,86.8618,86.9283,86.6872,86.8535,7550.0
2020-04-27 13:05:00,104.41,104.53,104.31,104.48,7669.0,86.8119,86.9117,86.7287,86.8701,7669.0
2020-04-27 13:10:00,104.51,104.95,104.51,104.88,12099.0,86.895,87.2609,86.895,87.2027,12099.0
2020-04-27 13:15:00,104.84,104.85,104.63,104.63,7553.0,87.1694,87.1777,86.9948,86.9948,7553.0
2020-04-27 13:20:00,104.66,105.03,104.63,104.94,28731.0,87.0198,87.3274,86.9948,87.2526,28731.0
2020-04-27 13:25:00,104.96,105.07,104.91,105.04,10922.0,87.2692,87.3607,87.2276,87.3357,10922.0
2020-04-27 13:30:00,105.01,105.13,104.93,104.98,20769.0,87.3108,87.4105,87.2442,87.2858,20769.0
2020-04-27 13:35:00,104.99,105.16,104.95,105.09,9932.0,87.2941,87.4355,87.2609,87.3773,9932.0
2020-04-27 13:40:00,105.14,105.19,104.95,105.02,6470.0,87.4189,87.4604,87.2609,87.3191,6470.0
2020-04-27 13:45:00,104.95,105.07,104.91,104.99,4536.0,87.2609,87.3607,87.2276,87.2941,4536.0
2020-04-27 13:50:00,104.99,105.11,104.94,105.1,5425.0,87.2941,87.3939,87.2526,87.3856,5425.0
2020-04-27 13:55:00,105.12,105.23,104.91,105.08,7671.0,87.4022,87.4937,87.2276,87.369,7671.0
2020-04-27 14:00:00,105.1,105.19,105.04,105.12,8006.0,87.3856,87.4604,87.3357,87.4022,8006.0
2020-04-27 14:05:00,105.06,105.07,104.83,104.89,8467.0,87.3523,87.3607,87.1611,87.211,8467.0
2020-04-27 14:10:00,104.92,105.12,104.92,105.12,5903.0,87.2359,87.4022,87.2359,87.4022,5903.0
2020-04-27 14:15:00,105.14,105.19,105.01,105.06,15040.0,87.4189,87.4604,87.3108,87.3523,15040.0
2020-04-27 14:20:00,105.01,105.12,104.99,105.04,9929.0,87.3108,87.4022,87.2941,87.3357,9929.0
2020-04-27 14:25:00,105.0,105.15,104.97,105.02,9470.0,87.3024,87.4272,87.2775,87.3191,9470.0
2020-04-27 14:30:00,105.03,105.23,105.01,105.12,8957.0,87.3274,87.4937,87.3108,87.4022,8957.0
2020-04-27 14:35:00,105.14,105.14,104.91,105.03,29288.0,87.4189,87.4189,87.2276,87.3274,29288.0
2020-04-27 14:40:00,105.08,105.37,105.08,105.12,11175.0,87.369,87.6101,87.369,87.4022,11175.0
2020-04-27 14:45:00,105.16,105.49,105.05,105.49,10997.0,87.4355,87.7099,87.344,87.7099,10997.0
2020-04-27 14:50:00,105.51,105.87,105.5,105.73,24951.0,87.7265,88.0258,87.7182,87.9094,24951.0
2020-04-27 14:55:00,105.73,105.73,105.54,105.55,6383.0,87.9094,87.9094,87.7514,87.7597,6383.0
2020-04-27 15:00:00,105.61,105.87,105.59,105.87,10371.0,87.8096,88.0258,87.793,88.0258,10371.0
2020-04-27 15:05:00,105.82,105.87,105.63,105.66,18311.0,87.9842,88.0258,87.8263,87.8512,18311.0
2020-04-27 15:10:00,105.64,105.82,105.64,105.76,11435.0,87.8346,87.9842,87.8346,87.9344,11435.0
2020-04-27 15:15:00,105.75,105.75,105.52,105.64,16232.0,87.926,87.926,87.7348,87.8346,16232.0
2020-04-27 15:20:00,105.7,105.79,105.54,105.72,13748.0,87.8845,87.9593,87.7514,87.9011,13748.0
2020-04-27 15:25:00,105.71,105.72,105.43,105.54,16469.0,87.8928,87.9011,87.66,87.7514,16469.0
2020-04-27 15:30:00,105.53,105.62,105.35,105.48,19392.0,87.7431,87.8179,87.5935,87.7015,19392.0
2020-04-27 15:35:00,105.46,105.77,105.46,105.74,26073.0,87.6849,87.9427,87.6849,87.9177,26073.0
2020-04-27 15:40:00,105.76,105.87,105.75,105.82,24526.0,87.9344,88.0258,87.926,87.9842,24526.0
2020-04-27 15:45:00,105.82,106.08,105.8,105.95,37250.0,87.9842,88.2004,87.9676,88.0923,37250.0
2020-04-27 15:50:00,105.97,106.0,105.58,105.72,57017.0,88.109,88.1339,87.7847,87.9011,57017.0
2020-04-27 15:55:00,105.73,105.81,105.38,105.41,147397.0,87.9094,87.9759,87.6184,87.6433,147397.0
2020-04-28 09:30:00,109.97,110.38,109.21,109.58,149559.0,91.4348,91.7757,90.8029,91.1105,149559.0
2020-04-28 09:35:00,109.4,109.82,108.8,108.8,25121.0,90.9608,91.31,90.462,90.462,25121.0
2020-04-28 09:40:00,108.93,110.0,108.84,109.86,12949.0,90.5701,91.4597,90.4952,91.3433,12949.0
2020-04-28 09:45:00,109.93,110.41,109.93,110.07,31823.0,91.4015,91.8006,91.4015,91.5179,31823.0
2020-04-28 09:50:00,110.13,110.24,109.94,109.95,17070.0,91.5678,91.6593,91.4098,91.4181,17070.0
2020-04-28 09:55:00,110.1,110.68,109.42,109.55,10432.0,91.5429,92.0251,90.9775,91.0856,10432.0
2020-04-28 10:00:00,109.58,109.89,109.2,109.72,54656.0,91.1105,91.3682,90.7945,91.2269,54656.0
2020-04-28 10:05:00,109.83,110.29,109.83,110.01,26230.0,91.3184,91.7008,91.3184,91.468,26230.0
2020-04-28 10:10:00,110.01,110.13,109.54,109.7,60286.0,91.468,91.5678,91.0772,91.2103,60286.0
2020-04-28 10:15:00,109.84,110.33,109.84,110.18,28460.0,91.3267,91.7341,91.3267,91.6094,28460.0
2020-04-28 10:20:00,110.23,110.35,109.73,109.84,23189.0,91.6509,91.7507,91.2352,91.3267,23189.0
2020-04-28 10:25:00,109.72,109.72,109.25,109.4,20707.0,91.2269,91.2269,90.8361,90.9608,20707.0
2020-04-28 10:30:00,109.41,109.7,108.99,109.05,8941.0,90.9692,91.2103,90.6199,90.6698,8941.0
2020-04-28 10:35:00,108.99,109.52,108.99,109.2,6491.0,90.6199,91.0606,90.6199,90.7945,6491.0
2020-04-28 10:40:00,109.16,109.2,108.17,108.24,16255.0,90.7613,90.7945,89.9382,89.9964,16255.0
2020-04-28 10:45:00,108.12,108.73,108.1,108.45,6390.0,89.8966,90.4038,89.8799,90.171,6390.0
2020-04-28 10:50:00,108.31,108.31,107.64,107.64,11203.0,90.0546,90.0546,89.4975,89.4975,11203.0
2020-04-28 10:55:00,107.45,107.6,107.07,107.2,39239.0,89.3395,89.4642,89.0236,89.1316,39239.0
2020-04-28 11:00:00,107.39,107.73,107.31,107.54,3737.0,89.2896,89.5723,89.2231,89.4143,3737.0
2020-04-28 11:05:00,107.39,108.03,107.31,107.55,8083.0,89.2896,89.8217,89.2231,89.4227,8083.0
2020-04-28 11:10:00,107.63,108.16,107.63,108.07,6730.0,89.4892,89.9298,89.4892,89.855,6730.0
2020-04-28 11:15:00,108.14,108.16,107.48,107.83,23470.0,89.9132,89.9298,89.3644,89.6555,23470.0
2020-04-28 11:20:00,107.95,108.03,107.65,107.91,7020.0,89.7552,89.8217,89.5058,89.722,7020.0
2020-04-28 11:25:00,107.88,108.1,107.61,107.7,17105.0,89.697,89.8799,89.4725,89.5474,17105.0
2020-04-28 11:30:00,107.57,107.75,107.46,107.72,5771.0,89.4393,89.5889,89.3478,89.564,5771.0
2020-04-28 11:35:00,107.63,107.9,107.43,107.45,17036.0,89.4892,89.7137,89.3229,89.3395,17036.0
2020-04-28 11:40:00,107.37,107.79,107.3,107.79,3233.0,89.273,89.6222,89.2148,89.6222,3233.0
2020-04-28 11:45:00,107.81,107.85,107.38,107.4,9300.0,89.6388,89.6721,89.2813,89.2979,9300.0
2020-04-28 11:50:00,107.42,107.51,107.06,107.39,9128.0,89.3146,89.3894,89.0152,89.2896,9128.0
2020-04-28 11:55:00,107.42,107.54,107.28,107.45,8992.0,89.3146,89.4143,89.1982,89.3395,8992.0
2020-04-28 12:00:00,107.53,107.64,107.25,107.36,9773.0,89.406,89.4975,89.1732,89.2647,9773.0
2020-04-28 12:05:00,107.41,107.82,107.31,107.82,11156.0,89.3062,89.6471,89.2231,89.6471,11156.0
2020-04-28 12:10:00,107.84,108.02,107.7,107.78,11527.0,89.6638,89.8134,89.5474,89.6139,11527.0
2020-04-28 12:15:00,107.75,107.77,107.08,107.27,9952.0,89.5889,89.6056,89.0319,89.1898,9952.0
2020-04-28 12:20:00,107.23,107.37,107.17,107.2,4847.0,89.1566,89.273,89.1067,89.1316,4847.0
2020-04-28 12:25:00,107.3,107.52,107.3,107.44,4529.0,89.2148,89.3977,89.2148,89.3312,4529.0
2020-04-28 12:30:00,107.41,107.65,107.35,107.64,8973.0,89.3062,89.5058,89.2564,89.4975,8973.0
2020-04-28 12:35:00,107.7,107.78,107.41,107.57,7104.0,89.5474,89.6139,89.3062,89.4393,7104.0
2020-04-28 12:40:00,107.53,107.58,107.39,107.56,7591.0,89.406,89.4476,89.2896,89.431,7591.0
2020-04-28 12:45:00,107.5,107.53,107.19,107.53,7782.0,89.3811,89.406,89.1233,89.406,7782.0
2020-04-28 12:50:00,107.48,107.59,107.42,107.47,6056.0,89.3644,89.4559,89.3146,89.3561,6056.0
2020-04-28 12:55:00,107.54,107.95,107.54,107.92,5639.0,89.4143,89.7552,89.4143,89.7303,5639.0
2020-04-28 13:00:00,107.98,108.08,107.88,107.95,11020.0,89.7802,89.8633,89.697,89.7552,11020.0
2020-04-28 13:05:00,107.95,107.97,107.75,107.79,21632.0,89.7552,89.7719,89.5889,89.6222,21632.0
2020-04-28 13:10:00,107.76,107.9,107.58,107.59,7599.0,89.5973,89.7137,89.4476,89.4559,7599.0
2020-04-28 13:15:00,107.56,107.61,107.42,107.46,9446.0,89.431,89.4725,89.3146,89.3478,9446.0
2020-04-28 13:20:00,107.55,107.59,107.35,107.47,6648.0,89.4227,89.4559,89.2564,89.3561,6648.0
2020-04-28 13:25:00,107.44,107.65,107.39,107.59,22854.0,89.3312,89.5058,89.2896,89.4559,22854.0
2020-04-28 13:30:00,107.56,107.6,107.35,107.36,9788.0,89.431,89.4642,89.2564,89.2647,9788.0
2020-04-28 13:35:00,107.42,107.42,107.25,107.32,3862.0,89.3146,89.3146,89.1732,89.2314,3862.0
2020-04-28 13:40:00,107.29,107.56,107.29,107.51,7462.0,89.2065,89.431,89.2065,89.3894,7462.0
2020-04-28 13:45:00,107.57,107.6,107.33,107.39,9826.0,89.4393,89.4642,89.2397,89.2896,9826.0
2020-04-28 13:50:00,107.34,107.6,107.34,107.54,8349.0,89.248,89.4642,89.248,89.4143,8349.0
2020-04-28 13:55:00,107.55,107.59,107.18,107.25,8758.0,89.4227,89.4559,89.115,89.1732,8758.0
2020-04-28 14:00:00,107.26,107.55,107.26,107.53,5923.0,89.1815,89.4227,89.1815,89.406,5923.0
2020-04-28 14:05:00,107.51,107.58,107.36,107.43,20608.0,89.3894,89.4476,89.2647,89.3229,20608.0
2020-04-28 14:10:00,107.5,107.6,107.41,107.46,20050.0,89.3811,89.4642,89.3062,89.3478,20050.0
2020-04-28 14:15:00,107.46,107.55,107.28,107.37,16086.0,89.3478,89.4227,89.1982,89.273,16086.0
2020-04-28 14:20:00,107.41,107.54,107.34,107.45,13419.0,89.3062,89.4143,89.248,89.3395,13419.0
2020-04-28 14:25:00,107.5,107.55,107.36,107.53,20471.0,89.3811,89.4227,89.2647,89.406,20471.0
2020-04-28 14:30:00,107.55,107.74,107.55,107.73,115122.0,89.4227,89.5806,89.4227,89.5723,115122.0
2020-04-28 14:35:00,107.75,107.88,107.46,107.49,11238.0,89.5889,89.697,89.3478,89.3728,11238.0
2020-04-28 14:40:00,107.42,107.57,107.26,107.27,7847.0,89.3146,89.4393,89.1815,89.1898,7847.0
2020-04-28 14:45:00,107.24,107.36,107.18,107.29,10670.0,89.1649,89.2647,89.115,89.2065,10670.0
2020-04-28 14:50:00,107.31,107.38,106.84,106.84,18781.0,89.2231,89.2813,88.8323,88.8323,18781.0
2020-04-28 14:55:00,106.84,107.05,106.74,107.05,13809.0,88.8323,89.0069,88.7492,89.0069,13809.0
2020-04-28 15:00:00,107.05,107.3,107.01,107.18,24158.0,89.0069,89.2148,88.9737,89.115,24158.0
2020-04-28 15:05:00,107.25,107.35,107.15,107.26,20564.0,89.1732,89.2564,89.0901,89.1815,20564.0
2020-04-28 15:10:00,107.26,107.34,107.16,107.19,17116.0,89.1815,89.248,89.0984,89.1233,17116.0
2020-04-28 15:15:00,107.16,107.43,107.06,107.41,21372.0,89.0984,89.3229,89.0152,89.3062,21372.0
2020-04-28 15:20:00,107.39,107.57,106.84,107.27,43459.0,89.2896,89.4393,88.8323,89.1898,43459.0
2020-04-28 15:25:00,107.29,107.41,107.25,107.37,16643.0,89.2065,89.3062,89.1732,89.273,16643.0
2020-04-28 15:30:00,107.35,107.43,107.26,107.27,23658.0,89.2564,89.3229,89.1815,89.1898,23658.0
2020-04-28 15:35:00,107.23,107.29,107.03,107.27,72380.0,89.1566,89.2065,88.9903,89.1898,72380.0
2020-04-28 15:40:00,107.26,107.28,106.88,106.88,21746.0,89.1815,89.1982,88.8656,88.8656,21746.0
2020-04-28 15:45:00,106.89,106.93,106.31,106.31,39542.0,88.8739,88.9072,88.3917,88.3917,39542.0
2020-04-28 15:50:00,106.21,106.39,105.33,106.0,85183.0,88.3085,88.4582,87.5768,88.1339,85183.0
2020-04-28 15:55:00,105.98,106.14,105.84,105.92,182496.0,88.1173,88.2503,88.0009,88.0674,182496.0
2020-04-29 09:30:00,110.65,110.65,108.77,110.02,46875.0,92.0002,92.0002,90.437,91.4763,46875.0
2020-04-29 09:35:00,109.97,110.43,109.65,109.69,19696.0,91.4348,91.8172,91.1687,91.202,19696.0
2020-04-29 09:40:00,109.75,110.18,109.74,110.15,10317.0,91.2518,91.6094,91.2435,91.5844,10317.0
2020-04-29 09:45:00,110.04,110.42,109.9,110.28,26073.0,91.493,91.8089,91.3766,91.6925,26073.0
2020-04-29 09:50:00,110.28,110.62,110.17,110.35,55371.0,91.6925,91.9752,91.6011,91.7507,55371.0
2020-04-29 09:55:00,110.34,110.73,110.18,110.2,12466.0,91.7424,92.0667,91.6094,91.626,12466.0
2020-04-29 10:00:00,110.37,110.37,109.77,109.78,14418.0,91.7673,91.7673,91.2685,91.2768,14418.0
2020-04-29 10:05:00,109.77,109.92,109.24,109.24,9064.0,91.2685,91.3932,90.8278,90.8278,9064.0
2020-04-29 10:10:00,109.13,109.14,108.63,108.94,15056.0,90.7363,90.7447,90.3206,90.5784,15056.0
2020-04-29 10:15:00,109.05,109.14,108.75,108.95,22212.0,90.6698,90.7447,90.4204,90.5867,22212.0
2020-04-29 10:20:00,108.94,109.1,108.82,108.98,15494.0,90.5784,90.7114,90.4786,90.6116,15494.0
2020-04-29 10:25:00,109.01,109.37,108.69,109.37,34417.0,90.6366,90.9359,90.3705,90.9359,34417.0
2020-04-29 10:30:00,109.48,109.82,109.35,109.79,14240.0,91.0274,91.31,90.9193,91.2851,14240.0
2020-04-29 10:35:00,109.92,110.47,109.85,110.47,87502.0,91.3932,91.8505,91.335,91.8505,87502.0
2020-04-29 10:40:00,110.5,111.01,110.5,110.98,41934.0,91.8754,92.2995,91.8754,92.2745,41934.0
2020-04-29 10:45:00,111.01,111.48,110.82,111.44,34879.0,92.2995,92.6903,92.1415,92.657,34879.0
2020-04-29 10:50:00,111.47,111.51,111.21,111.45,30453.0,92.6819,92.7152,92.4658,92.6653,30453.0
2020-04-29 10:55:00,111.43,112.22,111.43,112.06,44658.0,92.6487,93.3055,92.6487,93.1725,44658.0
2020-04-29 11:00:00,111.92,112.12,111.45,111.7,11939.0,93.0561,93.2224,92.6653,92.8732,11939.0
2020-04-29 11:05:00,111.62,112.04,111.38,111.89,29148.0,92.8067,93.1559,92.6071,93.0312,29148.0
2020-04-29 11:10:00,111.96,112.42,111.85,111.85,28880.0,93.0894,93.4718,92.9979,92.9979,28880.0
2020-04-29 11:15:00,111.79,112.27,111.72,112.25,12548.0,92.948,93.3471,92.8898,93.3305,12548.0
2020-04-29 11:20:00,112.25,112.9,112.04,112.66,38335.0,93.3305,93.8709,93.1559,93.6714,38335.0
2020-04-29 11:25:00,112.6,112.72,112.22,112.4,12520.0,93.6215,93.7213,93.3055,93.4552,12520.0
2020-04-29 11:30:00,112.24,112.24,111.75,111.78,11081.0,93.3222,93.3222,92.9147,92.9397,11081.0
2020-04-29 11:35:00,111.85,111.85,111.14,111.14,8661.0,92.9979,92.9979,92.4076,92.4076,8661.0
2020-04-29 11:40:00,111.16,111.32,111.11,111.14,9740.0,92.4242,92.5572,92.3826,92.4076,9740.0
2020-04-29 11:45:00,111.04,111.36,111.0,111.1,10627.0,92.3244,92.5905,92.2912,92.3743,10627.0
2020-04-29 11:50:00,111.01,111.59,111.0,111.53,10984.0,92.2995,92.7817,92.2912,92.7318,10984.0
2020-04-29 11:55:00,111.52,111.95,111.46,111.71,9124.0,92.7235,93.081,92.6736,92.8815,9124.0
2020-04-29 12:00:00,111.76,111.93,111.63,111.93,3010.0,92.9231,93.0644,92.815,93.0644,3010.0
2020-04-29 12:05:00,111.98,112.21,111.94,111.98,9279.0,93.106,93.2972,93.0727,93.106,9279.0
2020-04-29 12:10:00,112.0,112.04,111.82,111.92,6687.0,93.1226,93.1559,92.973,93.0561,6687.0
2020-04-29 12:15:00,111.9,112.02,111.62,111.7,14320.0,93.0395,93.1392,92.8067,92.8732,14320.0
2020-04-29 12:20:00,111.69,111.94,111.67,111.79,10222.0,92.8649,93.0727,92.8482,92.948,10222.0
2020-04-29 12:25:00,111.79,111.82,111.58,111.75,11657.0,92.948,92.973,92.7734,92.9147,11657.0
2020-04-29 12:30:00,111.78,112.06,111.78,111.85,3845.0,92.9397,93.1725,92.9397,92.9979,3845.0
2020-04-29 12:35:00,111.83,112.06,111.83,112.06,3942.0,92.9813,93.1725,92.9813,93.1725,3942.0
2020-04-29 12:40:00,112.07,112.18,111.99,112.04,4065.0,93.1808,93.2723,93.1143,93.1559,4065.0
2020-04-29 12:45:00,112.07,112.2,111.94,112.15,7923.0,93.1808,93.2889,93.0727,93.2473,7923.0
2020-04-29 12:50:00,112.13,112.47,112.13,112.32,19909.0,93.2307,93.5134,93.2307,93.3887,19909.0
2020-04-29 12:55:00,112.35,112.47,112.32,112.38,2730.0,93.4136,93.5134,93.3887,93.4386,2730.0
2020-04-29 13:00:00,112.38,112.44,112.19,112.36,7080.0,93.4386,93.4885,93.2806,93.4219,7080.0
2020-04-29 13:05:00,112.38,112.63,112.35,112.63,14044.0,93.4386,93.6464,93.4136,93.6464,14044.0
2020-04-29 13:10:00,112.59,112.61,112.42,112.52,3947.0,93.6132,93.6298,93.4718,93.555,3947.0
2020-04-29 13:15:00,112.52,112.59,112.39,112.46,6107.0,93.555,93.6132,93.4469,93.5051,6107.0
2020-04-29 13:20:00,112.45,112.48,111.97,111.98,6408.0,93.4968,93.5217,93.0977,93.106,6408.0
2020-04-29 13:25:00,111.97,112.23,111.85,112.1,27602.0,93.0977,93.3138,92.9979,93.2058,27602.0
2020-04-29 13:30:00,112.13,112.17,111.44,111.51,8643.0,93.2307,93.264,92.657,92.7152,8643.0
2020-04-29 13:35:00,111.51,111.73,111.39,111.73,7607.0,92.7152,92.8981,92.6154,92.8981,7607.0
2020-04-29 13:40:00,111.73,111.78,111.38,111.38,3785.0,92.8981,92.9397,92.6071,92.6071,3785.0
2020-04-29 13:45:00,111.42,111.44,111.18,111.25,6858.0,92.6404,92.657,92.4408,92.499,6858.0
2020-04-29 13:50:00,111.3,111.32,110.93,110.93,9276.0,92.5406,92.5572,92.233,92.233,9276.0
2020-04-29 13:55:00,110.94,110.96,110.64,110.84,5597.0,92.2413,92.2579,91.9918,92.1581,5597.0
2020-04-29 14:00:00,111.07,111.07,110.37,110.55,8833.0,92.3494,92.3494,91.7673,91.917,8833.0
2020-04-29 14:05:00,110.54,110.78,110.31,110.72,10168.0,91.9087,92.1082,91.7175,92.0584,10168.0
2020-04-29 14:10:00,110.74,111.37,110.69,111.35,13855.0,92.075,92.5988,92.0334,92.5822,13855.0
2020-04-29 14:15:00,111.49,111.72,111.24,111.39,16200.0,92.6986,92.8898,92.4907,92.6154,16200.0
2020-04-29 14:20:00,111.46,111.61,111.36,111.55,9064.0,92.6736,92.7983,92.5905,92.7485,9064.0
2020-04-29 14:25:00,111.66,111.7,111.52,111.67,3637.0,92.8399,92.8732,92.7235,92.8482,3637.0
2020-04-29 14:30:00,111.64,111.66,111.33,111.45,5550.0,92.8233,92.8399,92.5655,92.6653,5550.0
2020-04-29 14:35:00,111.42,111.83,111.27,111.81,16216.0,92.6404,92.9813,92.5157,92.9646,16216.0
2020-04-29 14:40:00,111.7,111.79,111.52,111.64,10496.0,92.8732,92.948,92.7235,92.8233,10496.0
2020-04-29 14:45:00,111.64,111.68,111.36,111.38,5947.0,92.8233,92.8565,92.5905,92.6071,5947.0
2020-04-29 14:50:00,111.34,111.54,110.92,111.04,9933.0,92.5739,92.7401,92.2246,92.3244,9933.0
2020-04-29 14:55:00,110.93,111.33,110.93,111.15,9056.0,92.233,92.5655,92.233,92.4159,9056.0
2020-04-29 15:00:00,111.17,111.58,110.99,111.51,12392.0,92.4325,92.7734,92.2828,92.7152,12392.0
2020-04-29 15:05:00,111.56,111.6,111.33,111.59,13178.0,92.7568,92.79,92.5655,92.7817,13178.0
2020-04-29 15:10:00,111.58,111.7,111.5,111.63,9870.0,92.7734,92.8732,92.7069,92.815,9870.0
2020-04-29 15:15:00,111.65,111.65,111.13,111.2,11146.0,92.8316,92.8316,92.3992,92.4575,11146.0
2020-04-29 15:20:00,111.18,111.31,111.06,111.25,14125.0,92.4408,92.5489,92.341,92.499,14125.0
2020-04-29 15:25:00,111.31,111.35,111.07,111.15,8909.0,92.5489,92.5822,92.3494,92.4159,8909.0
2020-04-29 15:30:00,111.19,111.37,111.04,111.26,22090.0,92.4491,92.5988,92.3244,92.5073,22090.0
2020-04-29 15:35:00,111.26,111.26,110.91,110.96,18921.0,92.5073,92.5073,92.2163,92.2579,18921.0
2020-04-29 15:40:00,110.96,111.09,110.88,111.03,19929.0,92.2579,92.366,92.1914,92.3161,19929.0
2020-04-29 15:45:00,111.0,111.09,110.91,110.98,26722.0,92.2912,92.366,92.2163,92.2745,26722.0
2020-04-29 15:50:00,111.05,111.08,110.54,110.82,61774.0,92.3327,92.3577,91.9087,92.1415,61774.0
2020-04-29 15:55:00,110.8,111.12,110.78,111.0,190393.0,92.1249,92.3909,92.1082,92.2912,190393.0
2020-04-30 09:30:00,107.67,108.03,106.73,106.98,37277.0,89.5224,89.8217,88.7409,88.9487,37277.0
2020-04-30 09:35:00,106.77,107.11,106.02,106.46,20918.0,88.7741,89.0568,88.1505,88.5164,20918.0
2020-04-30 09:40:00,106.51,107.26,106.23,106.23,29257.0,88.5579,89.1815,88.3251,88.3251,29257.0
2020-04-30 09:45:00,106.0,106.37,105.68,105.99,14766.0,88.1339,88.4415,87.8678,88.1256,14766.0
2020-04-30 09:50:00,105.99,106.5,105.87,106.5,18615.0,88.1256,88.5496,88.0258,88.5496,18615.0
2020-04-30 09:55:00,106.59,107.28,106.55,107.11,20201.0,88.6245,89.1982,88.5912,89.0568,20201.0
2020-04-30 10:00:00,107.11,108.47,107.06,107.56,19978.0,89.0568,90.1876,89.0152,89.431,19978.0
2020-04-30 10:05:00,107.45,107.95,107.05,107.59,106295.0,89.3395,89.7552,89.0069,89.4559,106295.0
2020-04-30 10:10:00,107.48,107.71,107.13,107.28,16302.0,89.3644,89.5557,89.0734,89.1982,16302.0
2020-04-30 10:15:00,107.37,107.37,106.74,106.86,14624.0,89.273,89.273,88.7492,88.8489,14624.0
2020-04-30 10:20:00,106.86,106.86,106.19,106.25,11961.0,88.8489,88.8489,88.2919,88.3418,11961.0
2020-04-30 10:25:00,106.36,106.73,106.05,106.68,7851.0,88.4332,88.7409,88.1755,88.6993,7851.0
2020-04-30 10:30:00,106.75,106.89,106.57,106.86,4960.0,88.7575,88.8739,88.6078,88.8489,4960.0
2020-04-30 10:35:00,106.84,107.23,106.76,107.05,13376.0,88.8323,89.1566,88.7658,89.0069,13376.0
2020-04-30 10:40:00,106.89,107.11,106.5,106.64,10047.0,88.8739,89.0568,88.5496,88.666,10047.0
2020-04-30 10:45:00,106.66,106.86,106.38,106.49,11240.0,88.6827,88.8489,88.4499,88.5413,11240.0
2020-04-30 10:50:00,106.36,106.77,106.36,106.7,12061.0,88.4332,88.7741,88.4332,88.7159,12061.0
2020-04-30 10:55:00,106.7,106.99,106.55,106.71,16000.0,88.7159,88.957,88.5912,88.7242,16000.0
2020-04-30 11:00:00,106.72,107.05,106.71,106.94,19781.0,88.7325,89.0069,88.7242,88.9155,19781.0
2020-04-30 11:05:00,106.91,106.99,106.66,106.9,28990.0,88.8905,88.957,88.6827,88.8822,28990.0
2020-04-30 11:10:00,106.86,107.11,106.82,107.0,6540.0,88.8489,89.0568,88.8157,88.9654,6540.0
2020-04-30 11:15:00,107.06,107.07,106.74,106.79,42250.0,89.0152,89.0236,88.7492,88.7907,42250.0
2020-04-30 11:20:00,106.79,106.95,106.23,106.51,33166.0,88.7907,88.9238,88.3251,88.5579,33166.0
2020-04-30 11:25:00,106.43,106.66,106.36,106.48,6363.0,88.4914,88.6827,88.4332,88.533,6363.0
2020-04-30 11:30:00,106.39,106.5,106.22,106.22,5470.0,88.4582,88.5496,88.3168,88.3168,5470.0
2020-04-30 11:35:00,106.31,106.9,106.31,106.75,10313.0,88.3917,88.8822,88.3917,88.7575,10313.0
2020-04-30 11:40:00,106.81,107.07,106.71,106.94,15878.0,88.8074,89.0236,88.7242,88.9155,15878.0
2020-04-30 11:45:00,106.87,106.87,106.37,106.47,10066.0,88.8573,88.8573,88.4415,88.5247,10066.0
2020-04-30 11:50:00,106.37,106.46,105.95,105.98,8213.0,88.4415,88.5164,88.0923,88.1173,8213.0
2020-04-30 11:55:00,105.88,106.0,105.63,105.64,9163.0,88.0341,88.1339,87.8263,87.8346,9163.0
2020-04-30 12:00:00,105.5,105.61,105.25,105.41,9276.0,87.7182,87.8096,87.5103,87.6433,9276.0
2020-04-30 12:05:00,105.36,105.89,105.16,105.89,6827.0,87.6018,88.0424,87.4355,88.0424,6827.0
2020-04-30 12:10:00,105.89,106.1,105.82,106.03,1739.0,88.0424,88.217,87.9842,88.1588,1739.0
2020-04-30 12:15:00,105.97,106.11,105.83,105.9,4133.0,88.109,88.2254,87.9926,88.0508,4133.0
2020-04-30 12:20:00,105.83,106.06,105.77,105.93,7250.0,87.9926,88.1838,87.9427,88.0757,7250.0
2020-04-30 12:25:00,105.89,106.08,105.89,106.02,14495.0,88.0424,88.2004,88.0424,88.1505,14495.0
2020-04-30 12:30:00,106.01,106.01,105.67,105.69,8950.0,88.1422,88.1422,87.8595,87.8762,8950.0
2020-04-30 12:35:00,105.66,106.12,105.66,106.01,10652.0,87.8512,88.2337,87.8512,88.1422,10652.0
2020-04-30 12:40:00,105.99,106.19,105.99,106.09,14187.0,88.1256,88.2919,88.1256,88.2087,14187.0
2020-04-30 12:45:00,106.09,106.32,106.04,106.32,7246.0,88.2087,88.4,88.1672,88.4,7246.0
2020-04-30 12:50:00,106.42,106.57,106.34,106.55,3817.0,88.4831,88.6078,88.4166,88.5912,3817.0
2020-04-30 12:55:00,106.53,106.8,106.46,106.61,4284.0,88.5746,88.7991,88.5164,88.6411,4284.0
2020-04-30 13:00:00,106.47,106.47,106.2,106.2,3052.0,88.5247,88.5247,88.3002,88.3002,3052.0
2020-04-30 13:05:00,106.24,106.4,106.16,106.26,3090.0,88.3334,88.4665,88.2669,88.3501,3090.0
2020-04-30 13:10:00,106.25,106.63,106.2,106.63,7008.0,88.3418,88.6577,88.3002,88.6577,7008.0
2020-04-30 13:15:00,106.55,106.73,106.5,106.62,5094.0,88.5912,88.7409,88.5496,88.6494,5094.0
2020-04-30 13:20:00,106.64,106.65,106.46,106.46,3659.0,88.666,88.6743,88.5164,88.5164,3659.0
2020-04-30 13:25:00,106.45,106.45,106.14,106.18,5693.0,88.5081,88.5081,88.2503,88.2836,5693.0
2020-04-30 13:30:00,106.22,106.4,106.11,106.11,10734.0,88.3168,88.4665,88.2254,88.2254,10734.0
2020-04-30 13:35:00,106.12,106.4,106.12,106.33,10516.0,88.2337,88.4665,88.2337,88.4083,10516.0
2020-04-30 13:40:00,106.28,106.28,106.05,106.2,4808.0,88.3667,88.3667,88.1755,88.3002,4808.0
2020-04-30 13:45:00,106.17,106.18,106.07,106.07,6545.0,88.2752,88.2836,88.1921,88.1921,6545.0
2020-04-30 13:50:00,105.98,106.27,105.98,106.14,7212.0,88.1173,88.3584,88.1173,88.2503,7212.0
2020-04-30 13:55:00,106.11,106.23,106.03,106.07,2496.0,88.2254,88.3251,88.1588,88.1921,2496.0
2020-04-30 14:00:00,106.1,106.35,105.97,106.3,4374.0,88.217,88.4249,88.109,88.3833,4374.0
2020-04-30 14:05:00,106.23,106.29,106.11,106.26,4294.0,88.3251,88.375,88.2254,88.3501,4294.0
2020-04-30 14:10:00,106.3,106.53,106.3,106.53,6624.0,88.3833,88.5746,88.3833,88.5746,6624.0
2020-04-30 14:15:00,106.5,106.51,106.19,106.24,3850.0,88.5496,88.5579,88.2919,88.3334,3850.0
2020-04-30 14:20:00,106.26,106.35,106.19,106.22,3209.0,88.3501,88.4249,88.2919,88.3168,3209.0
2020-04-30 14:25:00,106.24,106.4,106.2,106.38,5499.0,88.3334,88.4665,88.3002,88.4499,5499.0
2020-04-30 14:30:00,106.38,106.69,106.37,106.47,4858.0,88.4499,88.7076,88.4415,88.5247,4858.0
2020-04-30 14:35:00,106.53,106.53,106.18,106.3,7537.0,88.5746,88.5746,88.2836,88.3833,7537.0
2020-04-30 14:40:00,106.33,106.37,106.19,106.22,7007.0,88.4083,88.4415,88.2919,88.3168,7007.0
2020-04-30 14:45:00,106.21,106.43,106.16,106.4,10358.0,88.3085,88.4914,88.2669,88.4665,10358.0
2020-04-30 14:50:00,106.43,106.52,106.32,106.52,7291.0,88.4914,88.5663,88.4,88.5663,7291.0
2020-04-30 14:55:00,106.47,106.52,106.26,106.47,6544.0,88.5247,88.5663,88.3501,88.5247,6544.0
2020-04-30 15:00:00,106.46,106.51,106.35,106.43,5331.0,88.5164,88.5579,88.4249,88.4914,5331.0
2020-04-30 15:05:00,106.46,106.97,106.46,106.8,10551.0,88.5164,88.9404,88.5164,88.7991,10551.0
2020-04-30 15:10:00,106.76,106.86,106.6,106.86,7672.0,88.7658,88.8489,88.6328,88.8489,7672.0
2020-04-30 15:15:00,106.84,107.16,106.83,107.07,15217.0,88.8323,89.0984,88.824,89.0236,15217.0
2020-04-30 15:20:00,107.1,107.27,106.97,107.15,12194.0,89.0485,89.1898,88.9404,89.0901,12194.0
2020-04-30 15:25:00,107.22,107.22,106.97,107.06,11021.0,89.1483,89.1483,88.9404,89.0152,11021.0
2020-04-30 15:30:00,107.06,107.23,107.03,107.06,18664.0,89.0152,89.1566,88.9903,89.0152,18664.0
2020-04-30 15:35:00,107.07,107.19,106.92,107.19,23072.0,89.0236,89.1233,88.8988,89.1233,23072.0
2020-04-30 15:40:00,107.14,107.15,106.72,107.06,23645.0,89.0818,89.0901,88.7325,89.0152,23645.0
2020-04-30 15:45:00,107.04,107.39,107.03,107.21,50630.0,88.9986,89.2896,88.9903,89.14,50630.0
2020-04-30 15:50:00,107.13,107.59,106.9,107.43,98886.0,89.0734,89.4559,88.8822,89.3229,98886.0
2020-04-30 15:55:00,107.38,107.41,106.67,106.78,136863.0,89.2813,89.3062,88.691,88.7824,136863.0
2020-05-01 09:30:00,103.41,104.77,103.35,104.39,81956.0,85.9804,87.1112,85.9306,86.7953,81956.0
2020-05-01 09:35:00,104.28,105.3,104.16,104.59,58694.0,86.7038,87.5519,86.604,86.9616,58694.0
2020-05-01 09:40:00,104.49,104.7,103.97,104.19,44850.0,86.8784,87.053,86.4461,86.629,44850.0
2020-05-01 09:45:00,104.18,105.31,104.13,105.14,22194.0,86.6207,87.5602,86.5791,87.4189,22194.0
2020-05-01 09:50:00,105.1,105.22,104.6,104.7,34737.0,87.3856,87.4854,86.9699,87.053,34737.0
2020-05-01 09:55:00,104.7,104.88,104.44,104.72,18314.0,87.053,87.2027,86.8368,87.0696,18314.0
2020-05-01 10:00:00,104.83,104.94,104.48,104.64,17171.0,87.1611,87.2526,86.8701,87.0031,17171.0
2020-05-01 10:05:00,104.64,104.92,104.53,104.72,17046.0,87.0031,87.2359,86.9117,87.0696,17046.0
2020-05-01 10:10:00,104.74,105.11,104.38,105.11,53170.0,87.0863,87.3939,86.7869,87.3939,53170.0
2020-05-01 10:15:00,105.09,105.43,105.01,105.1,21888.0,87.3773,87.66,87.3108,87.3856,21888.0
2020-05-01 10:20:00,105.17,105.36,104.97,105.29,23619.0,87.4438,87.6018,87.2775,87.5436,23619.0
2020-05-01 10:25:00,105.35,105.88,105.35,105.82,24674.0,87.5935,88.0341,87.5935,87.9842,24674.0
2020-05-01 10:30:00,105.76,105.96,105.25,105.43,30219.0,87.9344,88.1006,87.5103,87.66,30219.0
2020-05-01 10:35:00,105.38,105.49,104.99,105.19,13363.0,87.6184,87.7099,87.2941,87.4604,13363.0
2020-05-01 10:40:00,105.24,105.42,105.18,105.23,4728.0,87.502,87.6517,87.4521,87.4937,4728.0
2020-05-01 10:45:00,105.12,105.62,105.12,105.41,3025.0,87.4022,87.8179,87.4022,87.6433,3025.0
2020-05-01 10:50:00,105.38,105.77,105.37,105.7,62542.0,87.6184,87.9427,87.6101,87.8845,62542.0
2020-05-01 10:55:00,105.75,105.85,105.37,105.37,80975.0,87.926,88.0092,87.6101,87.6101,80975.0
2020-05-01 11:00:00,105.38,105.62,105.29,105.4,99395.0,87.6184,87.8179,87.5436,87.635,99395.0
2020-05-01 11:05:00,105.44,105.7,105.21,105.6,70604.0,87.6683,87.8845,87.4771,87.8013,70604.0
2020-05-01 11:10:00,105.6,105.66,104.98,105.32,27307.0,87.8013,87.8512,87.2858,87.5685,27307.0
2020-05-01 11:15:00,105.31,105.31,104.5,104.55,18754.0,87.5602,87.5602,86.8867,86.9283,18754.0
2020-05-01 11:20:00,104.55,104.79,104.04,104.08,34735.0,86.9283,87.1278,86.5043,86.5375,34735.0
2020-05-01 11:25:00,104.18,104.18,103.56,103.64,19343.0,86.6207,86.6207,86.1052,86.1717,19343.0
2020-05-01 11:30:00,103.65,103.7,103.3,103.31,10675.0,86.18,86.2216,85.889,85.8973,10675.0
2020-05-01 11:35:00,103.28,103.44,103.14,103.37,5836.0,85.8724,86.0054,85.7559,85.9472,5836.0
2020-05-01 11:40:00,103.36,103.37,103.0,103.1,16750.0,85.9389,85.9472,85.6395,85.7227,16750.0
2020-05-01 11:45:00,103.05,103.1,102.7,102.71,22056.0,85.6811,85.7227,85.3901,85.3984,22056.0
2020-05-01 11:50:00,102.71,102.72,102.37,102.37,6778.0,85.3984,85.4067,85.1157,85.1157,6778.0
2020-05-01 11:55:00,102.42,102.77,102.37,102.76,10318.0,85.1573,85.4483,85.1157,85.44,10318.0
2020-05-01 12:00:00,102.75,102.88,102.38,102.45,8518.0,85.4317,85.5398,85.124,85.1822,8518.0
2020-05-01 12:05:00,102.52,102.87,102.52,102.74,6301.0,85.2404,85.5315,85.2404,85.4234,6301.0
2020-05-01 12:10:00,102.75,103.07,102.72,103.03,5532.0,85.4317,85.6977,85.4067,85.6645,5532.0
2020-05-01 12:15:00,103.12,103.12,102.89,102.95,11590.0,85.7393,85.7393,85.5481,85.598,11590.0
2020-05-01 12:20:00,103.03,103.19,102.77,102.77,4321.0,85.6645,85.7975,85.4483,85.4483,4321.0
2020-05-01 12:25:00,102.85,102.89,102.55,102.57,7069.0,85.5148,85.5481,85.2654,85.282,7069.0
2020-05-01 12:30:00,102.53,102.62,102.41,102.6,9460.0,85.2488,85.3236,85.149,85.307,9460.0
2020-05-01 12:35:00,102.54,102.63,102.42,102.55,4399.0,85.2571,85.3319,85.1573,85.2654,4399.0
2020-05-01 12:40:00,102.46,102.54,102.16,102.16,11628.0,85.1906,85.2571,84.9411,84.9411,11628.0
2020-05-01 12:45:00,102.23,102.39,102.19,102.36,16052.0,84.9993,85.1324,84.9661,85.1074,16052.0
2020-05-01 12:50:00,102.42,102.53,102.4,102.48,5821.0,85.1573,85.2488,85.1407,85.2072,5821.0
2020-05-01 12:55:00,102.39,102.54,102.32,102.32,3332.0,85.1324,85.2571,85.0742,85.0742,3332.0
2020-05-01 13:00:00,102.26,102.69,102.26,102.54,6030.0,85.0243,85.3818,85.0243,85.2571,6030.0
2020-05-01 13:05:00,102.65,102.72,102.6,102.6,4791.0,85.3485,85.4067,85.307,85.307,4791.0
2020-05-01 13:10:00,102.48,102.6,102.4,102.44,7491.0,85.2072,85.307,85.1407,85.1739,7491.0
2020-05-01 13:15:00,102.52,102.52,102.13,102.14,7386.0,85.2404,85.2404,84.9162,84.9245,7386.0
2020-05-01 13:20:00,102.15,102.17,101.97,101.98,17474.0,84.9328,84.9494,84.7831,84.7915,17474.0
2020-05-01 13:25:00,101.98,102.19,101.98,102.19,12782.0,84.7915,84.9661,84.7915,84.9661,12782.0
2020-05-01 13:30:00,102.14,102.48,102.1,102.25,9759.0,84.9245,85.2072,84.8912,85.016,9759.0
2020-05-01 13:35:00,102.16,102.38,102.09,102.09,6460.0,84.9411,85.124,84.8829,84.8829,6460.0
2020-05-01 13:40:00,102.12,102.21,102.0,102.15,6432.0,84.9079,84.9827,84.8081,84.9328,6432.0
2020-05-01 13:45:00,102.13,102.22,102.01,102.17,5528.0,84.9162,84.991,84.8164,84.9494,5528.0
2020-05-01 13:50:00,102.13,102.13,101.81,101.81,9875.0,84.9162,84.9162,84.6501,84.6501,9875.0
2020-05-01 13:55:00,101.73,102.13,101.73,102.13,6540.0,84.5836,84.9162,84.5836,84.9162,6540.0
2020-05-01 14:00:00,102.09,102.23,101.97,102.12,12889.0,84.8829,84.9993,84.7831,84.9079,12889.0
2020-05-01 14:05:00,102.13,102.24,101.96,101.99,21539.0,84.9162,85.0076,84.7748,84.7998,21539.0
2020-05-01 14:10:00,102.09,102.17,101.99,102.04,8278.0,84.8829,84.9494,84.7998,84.8414,8278.0
2020-05-01 14:15:00,102.09,102.15,101.9,102.11,10292.0,84.8829,84.9328,84.7249,84.8996,10292.0
2020-05-01 14:20:00,102.13,102.41,102.13,102.4,8914.0,84.9162,85.149,84.9162,85.1407,8914.0
2020-05-01 14:25:00,102.41,102.54,102.34,102.38,8519.0,85.149,85.2571,85.0908,85.124,8519.0
2020-05-01 14:30:00,102.41,102.48,102.25,102.32,8742.0,85.149,85.2072,85.016,85.0742,8742.0
2020-05-01 14:35:00,102.3,102.37,102.18,102.35,10731.0,85.0575,85.1157,84.9578,85.0991,10731.0
2020-05-01 14:40:00,102.35,102.7,102.3,102.64,14934.0,85.0991,85.3901,85.0575,85.3402,14934.0
2020-05-01 14:45:00,102.71,102.79,102.48,102.48,11535.0,85.3984,85.4649,85.2072,85.2072,11535.0
2020-05-01 14:50:00,102.45,102.5,102.29,102.47,6526.0,85.1822,85.2238,85.0492,85.1989,6526.0
2020-05-01 14:55:00,102.55,102.55,102.39,102.45,9568.0,85.2654,85.2654,85.1324,85.1822,9568.0
2020-05-01 15:00:00,102.41,102.42,102.0,102.0,12218.0,85.149,85.1573,84.8081,84.8081,12218.0
2020-05-01 15:05:00,102.07,102.32,102.02,102.27,8030.0,84.8663,85.0742,84.8247,85.0326,8030.0
2020-05-01 15:10:00,102.31,102.67,102.22,102.6,24916.0,85.0658,85.3652,84.991,85.307,24916.0
2020-05-01 15:15:00,102.6,103.03,102.59,103.02,20592.0,85.307,85.6645,85.2986,85.6562,20592.0
2020-05-01 15:20:00,103.05,103.21,103.02,103.08,15643.0,85.6811,85.8141,85.6562,85.7061,15643.0
2020-05-01 15:25:00,103.09,103.17,102.86,103.07,18418.0,85.7144,85.7809,85.5231,85.6977,18418.0
2020-05-01 15:30:00,103.01,103.19,102.86,102.86,36566.0,85.6479,85.7975,85.5231,85.5231,36566.0
2020-05-01 15:35:00,102.88,102.91,102.66,102.9,15812.0,85.5398,85.5647,85.3569,85.5564,15812.0
2020-05-01 15:40:00,102.92,103.06,102.76,102.83,32172.0,85.573,85.6894,85.44,85.4982,32172.0
2020-05-01 15:45:00,102.81,103.02,102.71,102.92,39219.0,85.4816,85.6562,85.3984,85.573,39219.0
2020-05-01 15:50:00,102.92,102.92,102.4,102.61,47022.0,85.573,85.573,85.1407,85.3153,47022.0
2020-05-01 15:55:00,102.64,103.07,102.54,103.01,104406.0,85.3402,85.6977,85.2571,85.6479,104406.0
2020-05-04 09:30:00,100.0,100.47,99.25,99.5,59674.0,83.1452,83.536,82.5216,82.7295,59674.0
2020-05-04 09:35:00,99.36,99.57,98.68,98.81,48702.0,82.6131,82.7877,82.0477,82.1558,48702.0
2020-05-04 09:40:00,98.81,99.23,98.7,99.18,17145.0,82.1558,82.505,82.0643,82.4634,17145.0
2020-05-04 09:45:00,99.17,99.3,98.71,99.09,74679.0,82.4551,82.5632,82.0726,82.3886,74679.0
2020-05-04 09:50:00,99.04,99.34,98.86,99.11,41239.0,82.347,82.5964,82.1973,82.4052,41239.0
2020-05-04 09:55:00,99.09,99.34,98.9,99.13,35706.0,82.3886,82.5964,82.2306,82.4218,35706.0
2020-05-04 10:00:00,99.15,99.71,98.99,99.56,26768.0,82.4385,82.9041,82.3054,82.7794,26768.0
2020-05-04 10:05:00,99.72,100.02,99.63,99.92,10262.0,82.9124,83.1618,82.8376,83.0787,10262.0
2020-05-04 10:10:00,99.92,100.09,99.75,99.94,11093.0,83.0787,83.22,82.9373,83.0953,11093.0
2020-05-04 10:15:00,100.09,100.75,100.0,100.61,9292.0,83.22,83.7688,83.1452,83.6524,9292.0
2020-05-04 10:20:00,100.6,100.65,99.87,99.9,10185.0,83.6441,83.6856,83.0371,83.062,10185.0
2020-05-04 10:25:00,99.86,99.9,99.54,99.55,9036.0,83.0288,83.062,82.7627,82.771,9036.0
2020-05-04 10:30:00,99.64,99.82,99.39,99.67,18794.0,82.8459,82.9955,82.638,82.8708,18794.0
2020-05-04 10:35:00,99.61,99.95,99.53,99.95,6920.0,82.8209,83.1036,82.7544,83.1036,6920.0
2020-05-04 10:40:00,99.85,100.45,99.81,100.4,16691.0,83.0205,83.5193,82.9872,83.4778,16691.0
2020-05-04 10:45:00,100.41,100.59,99.99,100.59,33799.0,83.4861,83.6357,83.1369,83.6357,33799.0
2020-05-04 10:50:00,100.64,100.82,100.31,100.74,8178.0,83.6773,83.827,83.4029,83.7605,8178.0
2020-05-04 10:55:00,100.75,100.75,100.1,100.2,7176.0,83.7688,83.7688,83.2283,83.3115,7176.0
2020-05-04 11:00:00,100.06,100.09,99.72,99.88,10609.0,83.1951,83.22,82.9124,83.0454,10609.0
2020-05-04 11:05:00,99.81,99.96,99.63,99.64,4934.0,82.9872,83.1119,82.8376,82.8459,4934.0
2020-05-04 11:10:00,99.75,99.85,99.44,99.51,11076.0,82.9373,83.0205,82.6796,82.7378,11076.0
2020-05-04 11:15:00,99.52,99.76,99.46,99.76,14057.0,82.7461,82.9456,82.6962,82.9456,14057.0
2020-05-04 11:20:00,99.82,99.82,99.48,99.7,11843.0,82.9955,82.9955,82.7128,82.8958,11843.0
2020-05-04 11:25:00,99.66,99.72,99.42,99.5,58520.0,82.8625,82.9124,82.6629,82.7295,58520.0
2020-05-04 11:30:00,99.5,99.58,99.42,99.56,72490.0,82.7295,82.796,82.6629,82.7794,72490.0
2020-05-04 11:35:00,99.58,99.72,99.47,99.63,22519.0,82.796,82.9124,82.7045,82.8376,22519.0
2020-05-04 11:40:00,99.63,99.73,99.6,99.64,3591.0,82.8376,82.9207,82.8126,82.8459,3591.0
2020-05-04 11:45:00,99.64,99.78,99.59,99.7,4919.0,82.8459,82.9623,82.8043,82.8958,4919.0
2020-05-04 11:50:00,99.7,99.88,99.66,99.79,6108.0,82.8958,83.0454,82.8625,82.9706,6108.0
2020-05-04 11:55:00,99.79,99.79,99.56,99.56,9047.0,82.9706,82.9706,82.7794,82.7794,9047.0
2020-05-04 12:00:00,99.6,99.68,99.49,99.62,10850.0,82.8126,82.8791,82.7211,82.8292,10850.0
2020-05-04 12:05:00,99.69,99.87,99.64,99.86,3544.0,82.8874,83.0371,82.8459,83.0288,3544.0
2020-05-04 12:10:00,99.87,100.04,99.72,99.91,12207.0,83.0371,83.1784,82.9124,83.0704,12207.0
2020-05-04 12:15:00,99.86,99.93,99.78,99.78,22790.0,83.0288,83.087,82.9623,82.9623,22790.0
2020-05-04 12:20:00,99.88,100.05,99.81,100.05,12390.0,83.0454,83.1868,82.9872,83.1868,12390.0
2020-05-04 12:25:00,100.14,100.46,100.14,100.4,4717.0,83.2616,83.5277,83.2616,83.4778,4717.0
2020-05-04 12:30:00,100.49,100.64,100.41,100.62,6431.0,83.5526,83.6773,83.4861,83.6607,6431.0
2020-05-04 12:35:00,100.62,100.67,100.26,100.31,19703.0,83.6607,83.7023,83.3614,83.4029,19703.0
2020-05-04 12:40:00,100.31,100.5,100.25,100.42,17538.0,83.4029,83.5609,83.3531,83.4944,17538.0
2020-05-04 12:45:00,100.33,100.4,99.84,99.84,2009.0,83.4196,83.4778,83.0122,83.0122,2009.0
2020-05-04 12:50:00,99.76,99.93,99.73,99.87,5805.0,82.9456,83.087,82.9207,83.0371,5805.0
2020-05-04 12:55:00,99.83,100.02,99.8,99.95,9799.0,83.0038,83.1618,82.9789,83.1036,9799.0
2020-05-04 13:00:00,99.96,100.03,99.8,99.89,6705.0,83.1119,83.1701,82.9789,83.0537,6705.0
2020-05-04 13:05:00,99.92,100.0,99.76,99.86,5980.0,83.0787,83.1452,82.9456,83.0288,5980.0
2020-05-04 13:10:00,99.77,99.77,99.56,99.7,9382.0,82.954,82.954,82.7794,82.8958,9382.0
2020-05-04 13:15:00,99.62,99.67,99.3,99.56,21077.0,82.8292,82.8708,82.5632,82.7794,21077.0
2020-05-04 13:20:00,99.6,99.69,99.51,99.66,7990.0,82.8126,82.8874,82.7378,82.8625,7990.0
2020-05-04 13:25:00,99.62,99.81,99.62,99.71,9585.0,82.8292,82.9872,82.8292,82.9041,9585.0
2020-05-04 13:30:00,99.71,99.87,99.69,99.82,12228.0,82.9041,83.0371,82.8874,82.9955,12228.0
2020-05-04 13:35:00,99.83,100.0,99.83,99.96,9797.0,83.0038,83.1452,83.0038,83.1119,9797.0
2020-05-04 13:40:00,99.91,100.12,99.89,100.02,9247.0,83.0704,83.245,83.0537,83.1618,9247.0
2020-05-04 13:45:00,100.06,100.25,100.03,100.21,5278.0,83.1951,83.3531,83.1701,83.3198,5278.0
2020-05-04 13:50:00,100.19,100.21,100.01,100.11,24288.0,83.3032,83.3198,83.1535,83.2366,24288.0
2020-05-04 13:55:00,100.14,100.31,100.07,100.07,6811.0,83.2616,83.4029,83.2034,83.2034,6811.0
2020-05-04 14:00:00,100.06,100.3,100.04,100.29,7689.0,83.1951,83.3946,83.1784,83.3863,7689.0
2020-05-04 14:05:00,100.26,100.38,100.13,100.16,13722.0,83.3614,83.4611,83.2533,83.2782,13722.0
2020-05-04 14:10:00,100.16,100.43,100.15,100.38,6341.0,83.2782,83.5027,83.2699,83.4611,6341.0
2020-05-04 14:15:00,100.37,100.6,100.31,100.57,12677.0,83.4528,83.6441,83.4029,83.6191,12677.0
2020-05-04 14:20:00,100.54,100.62,100.41,100.58,6413.0,83.5942,83.6607,83.4861,83.6274,6413.0
2020-05-04 14:25:00,100.53,100.56,100.33,100.43,7884.0,83.5859,83.6108,83.4196,83.5027,7884.0
2020-05-04 14:30:00,100.4,100.59,100.32,100.32,12896.0,83.4778,83.6357,83.4113,83.4113,12896.0
2020-05-04 14:35:00,100.37,100.42,100.27,100.27,6223.0,83.4528,83.4944,83.3697,83.3697,6223.0
2020-05-04 14:40:00,100.26,100.49,100.21,100.38,8511.0,83.3614,83.5526,83.3198,83.4611,8511.0
2020-05-04 14:45:00,100.39,100.77,100.39,100.73,7370.0,83.4695,83.7854,83.4695,83.7521,7370.0
2020-05-04 14:50:00,100.73,100.97,100.73,100.86,12140.0,83.7521,83.9517,83.7521,83.8602,12140.0
2020-05-04 14:55:00,100.86,101.04,100.67,101.04,10866.0,83.8602,84.0099,83.7023,84.0099,10866.0
2020-05-04 15:00:00,100.97,101.0,100.88,100.97,5793.0,83.9517,83.9766,83.8769,83.9517,5793.0
2020-05-04 15:05:00,100.98,100.99,100.77,100.86,12180.0,83.96,83.9683,83.7854,83.8602,12180.0
2020-05-04 15:10:00,100.93,101.11,100.81,100.82,13781.0,83.9184,84.0681,83.8187,83.827,13781.0
2020-05-04 15:15:00,100.91,101.02,100.89,100.93,4863.0,83.9018,83.9933,83.8852,83.9184,4863.0
2020-05-04 15:20:00,100.92,100.93,100.8,100.81,13691.0,83.9101,83.9184,83.8104,83.8187,13691.0
2020-05-04 15:25:00,100.78,100.97,100.61,100.87,11448.0,83.7937,83.9517,83.6524,83.8686,11448.0
2020-05-04 15:30:00,100.88,101.4,100.88,101.39,17762.0,83.8769,84.3092,83.8769,84.3009,17762.0
2020-05-04 15:35:00,101.4,101.53,101.35,101.48,30721.0,84.3092,84.4173,84.2676,84.3757,30721.0
2020-05-04 15:40:00,101.49,101.72,101.48,101.64,15606.0,84.3841,84.5753,84.3757,84.5088,15606.0
2020-05-04 15:45:00,101.62,101.75,101.51,101.74,25530.0,84.4921,84.6002,84.4007,84.5919,25530.0
2020-05-04 15:50:00,101.79,101.93,101.25,101.34,34901.0,84.6335,84.7499,84.1845,84.2593,34901.0
2020-05-04 15:55:00,101.3,101.69,101.26,101.61,69646.0,84.2261,84.5503,84.1928,84.4838,69646.0
2020-05-05 09:30:00,103.57,104.04,103.35,103.35,54797.0,86.1135,86.5043,85.9306,85.9306,54797.0
2020-05-05 09:35:00,103.39,103.4,103.02,103.26,7838.0,85.9638,85.9721,85.6562,85.8557,7838.0
2020-05-05 09:40:00,103.25,103.78,103.12,103.52,6625.0,85.8474,86.2881,85.7393,86.0719,6625.0
2020-05-05 09:45:00,103.58,103.62,102.97,103.41,12474.0,86.1218,86.155,85.6146,85.9804,12474.0
2020-05-05 09:50:00,103.46,103.68,103.36,103.38,8700.0,86.022,86.2049,85.9389,85.9555,8700.0
2020-05-05 09:55:00,103.54,104.01,103.45,103.82,11748.0,86.0885,86.4793,86.0137,86.3213,11748.0
2020-05-05 10:00:00,103.87,104.04,103.67,103.92,29189.0,86.3629,86.5043,86.1966,86.4045,29189.0
2020-05-05 10:05:00,103.9,103.99,103.69,103.93,16008.0,86.3879,86.4627,86.2132,86.4128,16008.0
2020-05-05 10:10:00,103.98,104.06,103.74,103.87,6978.0,86.4544,86.5209,86.2548,86.3629,6978.0
2020-05-05 10:15:00,103.84,104.17,103.58,103.62,17252.0,86.338,86.6123,86.1218,86.155,17252.0
2020-05-05 10:20:00,103.7,103.81,102.88,103.09,12198.0,86.2216,86.313,85.5398,85.7144,12198.0
2020-05-05 10:25:00,102.96,102.96,102.47,102.69,15007.0,85.6063,85.6063,85.1989,85.3818,15007.0
2020-05-05 10:30:00,102.68,102.94,102.51,102.67,12637.0,85.3735,85.5897,85.2321,85.3652,12637.0
2020-05-05 10:35:00,102.67,102.98,102.66,102.88,9116.0,85.3652,85.6229,85.3569,85.5398,9116.0
2020-05-05 10:40:00,102.87,102.95,102.54,102.54,10462.0,85.5315,85.598,85.2571,85.2571,10462.0
2020-05-05 10:45:00,102.48,102.75,102.28,102.28,8909.0,85.2072,85.4317,85.0409,85.0409,8909.0
2020-05-05 10:50:00,102.35,103.07,102.35,103.06,5298.0,85.0991,85.6977,85.0991,85.6894,5298.0
2020-05-05 10:55:00,103.1,103.17,102.58,102.7,9067.0,85.7227,85.7809,85.2903,85.3901,9067.0
2020-05-05 11:00:00,102.66,102.91,102.58,102.75,9171.0,85.3569,85.5647,85.2903,85.4317,9171.0
2020-05-05 11:05:00,102.87,103.27,102.76,103.14,4930.0,85.5315,85.864,85.44,85.7559,4930.0
2020-05-05 11:10:00,103.12,103.2,102.88,103.04,3392.0,85.7393,85.8058,85.5398,85.6728,3392.0
2020-05-05 11:15:00,102.99,102.99,102.66,102.77,13046.0,85.6312,85.6312,85.3569,85.4483,13046.0
2020-05-05 11:20:00,102.66,103.1,102.64,103.08,4451.0,85.3569,85.7227,85.3402,85.7061,4451.0
2020-05-05 11:25:00,103.07,103.12,102.84,103.1,3328.0,85.6977,85.7393,85.5065,85.7227,3328.0
2020-05-05 11:30:00,103.05,103.3,103.05,103.3,2821.0,85.6811,85.889,85.6811,85.889,2821.0
2020-05-05 11:35:00,103.33,103.45,103.08,103.14,4179.0,85.9139,86.0137,85.7061,85.7559,4179.0
2020-05-05 11:40:00,103.26,103.49,103.2,103.49,3557.0,85.8557,86.047,85.8058,86.047,3557.0
2020-05-05 11:45:00,103.38,103.4,103.18,103.28,2557.0,85.9555,85.9721,85.7892,85.8724,2557.0
2020-05-05 11:50:00,103.27,103.27,103.02,103.14,6776.0,85.864,85.864,85.6562,85.7559,6776.0
2020-05-05 11:55:00,103.19,103.25,103.0,103.01,2440.0,85.7975,85.8474,85.6395,85.6479,2440.0
2020-05-05 12:00:00,103.09,103.14,102.81,102.85,9152.0,85.7144,85.7559,85.4816,85.5148,9152.0
2020-05-05 12:05:00,102.9,102.99,102.85,102.85,21360.0,85.5564,85.6312,85.5148,85.5148,21360.0
2020-05-05 12:10:00,102.85,103.24,102.85,103.23,3700.0,85.5148,85.8391,85.5148,85.8308,3700.0
2020-05-05 12:15:00,103.22,103.37,103.22,103.28,5051.0,85.8225,85.9472,85.8225,85.8724,5051.0
2020-05-05 12:20:00,103.29,103.33,103.17,103.22,6342.0,85.8807,85.9139,85.7809,85.8225,6342.0
2020-05-05 12:25:00,103.38,103.38,103.1,103.23,3203.0,85.9555,85.9555,85.7227,85.8308,3203.0
2020-05-05 12:30:00,103.22,103.35,103.17,103.32,4074.0,85.8225,85.9306,85.7809,85.9056,4074.0
2020-05-05 12:35:00,103.23,103.23,102.94,102.94,2000.0,85.8308,85.8308,85.5897,85.5897,2000.0
2020-05-05 12:40:00,102.87,102.87,102.52,102.64,3540.0,85.5315,85.5315,85.2404,85.3402,3540.0
2020-05-05 12:45:00,102.77,102.77,102.52,102.52,3127.0,85.4483,85.4483,85.2404,85.2404,3127.0
2020-05-05 12:50:00,102.55,102.77,102.55,102.77,3399.0,85.2654,85.4483,85.2654,85.4483,3399.0
2020-05-05 12:55:00,102.71,102.75,102.38,102.45,3220.0,85.3984,85.4317,85.124,85.1822,3220.0
2020-05-05 13:00:00,102.49,102.6,102.25,102.29,7341.0,85.2155,85.307,85.016,85.0492,7341.0
2020-05-05 13:05:00,102.31,102.31,102.06,102.15,8510.0,85.0658,85.0658,84.858,84.9328,8510.0
2020-05-05 13:10:00,102.15,102.19,101.83,101.93,9647.0,84.9328,84.9661,84.6667,84.7499,9647.0
2020-05-05 13:15:00,101.87,102.01,101.87,101.91,1702.0,84.7,84.8164,84.7,84.7333,1702.0
2020-05-05 13:20:00,101.91,101.91,101.64,101.68,4608.0,84.7333,84.7333,84.5088,84.542,4608.0
2020-05-05 13:25:00,101.72,101.97,101.72,101.83,4510.0,84.5753,84.7831,84.5753,84.6667,4510.0
2020-05-05 13:30:00,101.87,101.96,101.76,101.96,4621.0,84.7,84.7748,84.6085,84.7748,4621.0
2020-05-05 13:35:00,101.96,102.05,101.88,101.95,4681.0,84.7748,84.8497,84.7083,84.7665,4681.0
2020-05-05 13:40:00,101.83,101.91,101.8,101.91,2500.0,84.6667,84.7333,84.6418,84.7333,2500.0
2020-05-05 13:45:00,101.91,101.91,101.66,101.72,5812.0,84.7333,84.7333,84.5254,84.5753,5812.0
2020-05-05 13:50:00,101.68,101.9,101.65,101.85,3426.0,84.542,84.7249,84.5171,84.6834,3426.0
2020-05-05 13:55:00,101.86,101.89,101.61,101.64,8090.0,84.6917,84.7166,84.4838,84.5088,8090.0
2020-05-05 14:00:00,101.65,101.65,101.41,101.55,3580.0,84.5171,84.5171,84.3175,84.4339,3580.0
2020-05-05 14:05:00,101.59,101.59,101.5,101.53,4615.0,84.4672,84.4672,84.3924,84.4173,4615.0
2020-05-05 14:10:00,101.54,101.76,101.53,101.76,4969.0,84.4256,84.6085,84.4173,84.6085,4969.0
2020-05-05 14:15:00,101.7,101.71,101.56,101.57,4067.0,84.5587,84.567,84.4423,84.4506,4067.0
2020-05-05 14:20:00,101.59,101.65,101.42,101.48,2476.0,84.4672,84.5171,84.3259,84.3757,2476.0
2020-05-05 14:25:00,101.48,101.62,101.43,101.43,5211.0,84.3757,84.4921,84.3342,84.3342,5211.0
2020-05-05 14:30:00,101.46,101.53,101.1,101.15,11691.0,84.3591,84.4173,84.0598,84.1014,11691.0
2020-05-05 14:35:00,101.2,101.43,101.18,101.39,4819.0,84.1429,84.3342,84.1263,84.3009,4819.0
2020-05-05 14:40:00,101.39,101.59,101.34,101.59,6420.0,84.3009,84.4672,84.2593,84.4672,6420.0
2020-05-05 14:45:00,101.63,101.69,101.47,101.68,6331.0,84.5005,84.5503,84.3674,84.542,6331.0
2020-05-05 14:50:00,101.7,101.83,101.66,101.78,10174.0,84.5587,84.6667,84.5254,84.6252,10174.0
2020-05-05 14:55:00,101.77,101.93,101.62,101.67,15350.0,84.6169,84.7499,84.4921,84.5337,15350.0
2020-05-05 15:00:00,101.66,101.66,101.31,101.39,9301.0,84.5254,84.5254,84.2344,84.3009,9301.0
2020-05-05 15:05:00,101.34,101.39,101.22,101.28,5157.0,84.2593,84.3009,84.1596,84.2094,5157.0
2020-05-05 15:10:00,101.27,101.28,101.11,101.17,7196.0,84.2011,84.2094,84.0681,84.118,7196.0
2020-05-05 15:15:00,101.1,101.1,100.46,100.48,13120.0,84.0598,84.0598,83.5277,83.5443,13120.0
2020-05-05 15:20:00,100.48,100.71,100.33,100.7,11073.0,83.5443,83.7355,83.4196,83.7272,11073.0
2020-05-05 15:25:00,100.65,100.84,100.21,100.47,12098.0,83.6856,83.8436,83.3198,83.536,12098.0
2020-05-05 15:30:00,100.46,100.46,99.91,100.03,30353.0,83.5277,83.5277,83.0704,83.1701,30353.0
2020-05-05 15:35:00,99.97,100.02,99.67,99.79,34485.0,83.1202,83.1618,82.8708,82.9706,34485.0
2020-05-05 15:40:00,99.78,100.09,99.71,100.05,21481.0,82.9623,83.22,82.9041,83.1868,21481.0
2020-05-05 15:45:00,100.01,100.01,99.59,99.75,25217.0,83.1535,83.1535,82.8043,82.9373,25217.0
2020-05-05 15:50:00,99.78,100.3,99.59,100.3,39209.0,82.9623,83.3946,82.8043,83.3946,39209.0
2020-05-05 15:55:00,100.28,100.29,99.73,99.73,77987.0,83.378,83.3863,82.9207,82.9207,77987.0
2020-05-06 09:30:00,101.0,101.35,100.68,101.06,31557.0,83.9766,84.2676,83.7106,84.0265,31557.0
2020-05-06 09:35:00,100.75,100.81,100.18,100.28,9218.0,83.7688,83.8187,83.2949,83.378,9218.0
2020-05-06 09:40:00,100.48,100.62,99.88,99.88,7568.0,83.5443,83.6607,83.0454,83.0454,7568.0
2020-05-06 09:45:00,100.07,100.26,99.49,99.49,6428.0,83.2034,83.3614,82.7211,82.7211,6428.0
2020-05-06 09:50:00,99.56,99.8,99.37,99.49,82240.0,82.7794,82.9789,82.6214,82.7211,82240.0
2020-05-06 09:55:00,99.54,99.57,98.7,99.03,44090.0,82.7627,82.7877,82.0643,82.3387,44090.0
2020-05-06 10:00:00,99.13,99.22,98.45,98.45,26550.0,82.4218,82.4967,81.8564,81.8564,26550.0
2020-05-06 10:05:00,98.4,98.89,98.34,98.54,12409.0,81.8149,82.2223,81.765,81.9313,12409.0
2020-05-06 10:10:00,98.58,98.58,98.19,98.46,20002.0,81.9645,81.9645,81.6403,81.8648,20002.0
2020-05-06 10:15:00,98.44,99.24,98.33,99.24,35952.0,81.8481,82.5133,81.7567,82.5133,35952.0
2020-05-06 10:20:00,99.19,99.66,99.09,99.48,25764.0,82.4717,82.8625,82.3886,82.7128,25764.0
2020-05-06 10:25:00,99.56,100.0,99.56,99.7,8762.0,82.7794,83.1452,82.7794,82.8958,8762.0
2020-05-06 10:30:00,99.72,100.25,99.72,99.99,10939.0,82.9124,83.3531,82.9124,83.1369,10939.0
2020-05-06 10:35:00,99.97,99.98,99.42,99.55,12427.0,83.1202,83.1286,82.6629,82.771,12427.0
2020-05-06 10:40:00,99.51,99.68,99.39,99.5,20198.0,82.7378,82.8791,82.638,82.7295,20198.0
2020-05-06 10:45:00,99.54,99.82,99.47,99.48,6001.0,82.7627,82.9955,82.7045,82.7128,6001.0
2020-05-06 10:50:00,99.55,99.61,99.33,99.52,48387.0,82.771,82.8209,82.5881,82.7461,48387.0
2020-05-06 10:55:00,99.49,99.64,99.28,99.39,17916.0,82.7211,82.8459,82.5465,82.638,17916.0
2020-05-06 11:00:00,99.39,99.57,99.31,99.42,28766.0,82.638,82.7877,82.5715,82.6629,28766.0
2020-05-06 11:05:00,99.47,99.48,99.1,99.18,38885.0,82.7045,82.7128,82.3969,82.4634,38885.0
2020-05-06 11:10:00,99.17,99.38,98.79,99.3,141522.0,82.4551,82.6297,82.1391,82.5632,141522.0
2020-05-06 11:15:00,99.33,99.5,99.08,99.11,43321.0,82.5881,82.7295,82.3803,82.4052,43321.0
2020-05-06 11:20:00,99.15,99.15,98.46,98.46,7503.0,82.4385,82.4385,81.8648,81.8648,7503.0
2020-05-06 11:25:00,98.44,98.77,98.3,98.75,6684.0,81.8481,82.1225,81.7317,82.1059,6684.0
2020-05-06 11:30:00,98.71,98.8,98.57,98.75,7905.0,82.0726,82.1474,81.9562,82.1059,7905.0
2020-05-06 11:35:00,98.71,99.06,98.62,98.95,26274.0,82.0726,82.3636,81.9978,82.2722,26274.0
2020-05-06 11:40:00,98.97,99.09,98.65,98.65,8009.0,82.2888,82.3886,82.0227,82.0227,8009.0
2020-05-06 11:45:00,98.71,98.97,98.64,98.65,7700.0,82.0726,82.2888,82.0144,82.0227,7700.0
2020-05-06 11:50:00,98.67,98.7,98.47,98.67,12501.0,82.0394,82.0643,81.8731,82.0394,12501.0
2020-05-06 11:55:00,98.61,98.83,98.53,98.81,7891.0,81.9895,82.1724,81.923,82.1558,7891.0
2020-05-06 12:00:00,98.81,99.22,98.74,99.16,13862.0,82.1558,82.4967,82.0976,82.4468,13862.0
2020-05-06 12:05:00,99.13,99.13,98.75,98.77,9591.0,82.4218,82.4218,82.1059,82.1225,9591.0
2020-05-06 12:10:00,98.84,98.89,98.73,98.77,8507.0,82.1807,82.2223,82.0892,82.1225,8507.0
2020-05-06 12:15:00,98.77,99.14,98.76,99.13,15645.0,82.1225,82.4301,82.1142,82.4218,15645.0
2020-05-06 12:20:00,99.1,99.14,98.95,99.06,7386.0,82.3969,82.4301,82.2722,82.3636,7386.0
2020-05-06 12:25:00,99.02,99.21,99.01,99.1,6604.0,82.3304,82.4883,82.3221,82.3969,6604.0
2020-05-06 12:30:00,99.17,99.19,99.11,99.19,3205.0,82.4551,82.4717,82.4052,82.4717,3205.0
2020-05-06 12:35:00,99.09,99.17,98.93,99.07,3031.0,82.3886,82.4551,82.2555,82.3719,3031.0
2020-05-06 12:40:00,99.02,99.02,98.81,98.91,8150.0,82.3304,82.3304,82.1558,82.2389,8150.0
2020-05-06 12:45:00,98.99,99.07,98.97,98.98,5359.0,82.3054,82.3719,82.2888,82.2971,5359.0
2020-05-06 12:50:00,99.0,99.06,98.85,99.06,4371.0,82.3137,82.3636,82.189,82.3636,4371.0
2020-05-06 12:55:00,98.95,99.03,98.84,98.87,8999.0,82.2722,82.3387,82.1807,82.2056,8999.0
2020-05-06 13:00:00,98.94,98.99,98.73,98.93,71312.0,82.2638,82.3054,82.0892,82.2555,71312.0
2020-05-06 13:05:00,98.89,99.13,98.8,99.04,6150.0,82.2223,82.4218,82.1474,82.347,6150.0
2020-05-06 13:10:00,99.11,99.11,98.88,98.88,7911.0,82.4052,82.4052,82.214,82.214,7911.0
2020-05-06 13:15:00,98.86,99.02,98.85,98.95,36561.0,82.1973,82.3304,82.189,82.2722,36561.0
2020-05-06 13:20:00,98.95,98.97,98.46,98.71,28900.0,82.2722,82.2888,81.8648,82.0726,28900.0
2020-05-06 13:25:00,98.68,98.74,98.48,98.63,7018.0,82.0477,82.0976,81.8814,82.0061,7018.0
2020-05-06 13:30:00,98.67,99.03,98.65,99.02,4845.0,82.0394,82.3387,82.0227,82.3304,4845.0
2020-05-06 13:35:00,99.0,99.01,98.79,99.0,4150.0,82.3137,82.3221,82.1391,82.3137,4150.0
2020-05-06 13:40:00,98.94,99.09,98.87,98.97,3838.0,82.2638,82.3886,82.2056,82.2888,3838.0
2020-05-06 13:45:00,98.95,99.16,98.81,98.81,4674.0,82.2722,82.4468,82.1558,82.1558,4674.0
2020-05-06 13:50:00,98.84,98.95,98.8,98.83,21678.0,82.1807,82.2722,82.1474,82.1724,21678.0
2020-05-06 13:55:00,98.83,99.06,98.83,99.0,8855.0,82.1724,82.3636,82.1724,82.3137,8855.0
2020-05-06 14:00:00,98.97,98.99,98.75,98.9,10057.0,82.2888,82.3054,82.1059,82.2306,10057.0
2020-05-06 14:05:00,98.87,98.98,98.78,98.87,8294.0,82.2056,82.2971,82.1308,82.2056,8294.0
2020-05-06 14:10:00,98.82,98.89,98.49,98.63,10095.0,82.1641,82.2223,81.8897,82.0061,10095.0
2020-05-06 14:15:00,98.63,98.75,98.5,98.67,4841.0,82.0061,82.1059,81.898,82.0394,4841.0
2020-05-06 14:20:00,98.67,98.79,98.64,98.77,25782.0,82.0394,82.1391,82.0144,82.1225,25782.0
2020-05-06 14:25:00,98.84,98.9,98.67,98.69,13132.0,82.1807,82.2306,82.0394,82.056,13132.0
2020-05-06 14:30:00,98.69,98.77,98.53,98.74,20904.0,82.056,82.1225,81.923,82.0976,20904.0
2020-05-06 14:35:00,98.71,98.76,98.67,98.71,6599.0,82.0726,82.1142,82.0394,82.0726,6599.0
2020-05-06 14:40:00,98.74,98.94,98.69,98.89,12553.0,82.0976,82.2638,82.056,82.2223,12553.0
2020-05-06 14:45:00,98.88,99.33,98.88,99.3,20525.0,82.214,82.5881,82.214,82.5632,20525.0
2020-05-06 14:50:00,99.32,99.37,99.18,99.26,5657.0,82.5798,82.6214,82.4634,82.5299,5657.0
2020-05-06 14:55:00,99.28,99.5,99.24,99.28,16341.0,82.5465,82.7295,82.5133,82.5465,16341.0
2020-05-06 15:00:00,99.41,99.43,99.16,99.24,9820.0,82.6546,82.6713,82.4468,82.5133,9820.0
2020-05-06 15:05:00,99.23,99.37,99.13,99.25,7653.0,82.505,82.6214,82.4218,82.5216,7653.0
2020-05-06 15:10:00,99.19,99.21,98.85,98.92,12556.0,82.4717,82.4883,82.189,82.2472,12556.0
2020-05-06 15:15:00,98.92,99.04,98.86,98.88,11270.0,82.2472,82.347,82.1973,82.214,11270.0
2020-05-06 15:20:00,98.92,99.04,98.73,98.77,19605.0,82.2472,82.347,82.0892,82.1225,19605.0
2020-05-06 15:25:00,98.84,98.85,98.59,98.74,15124.0,82.1807,82.189,81.9728,82.0976,15124.0
2020-05-06 15:30:00,98.7,98.7,98.44,98.53,81265.0,82.0643,82.0643,81.8481,81.923,81265.0
2020-05-06 15:35:00,98.51,98.7,98.45,98.63,80515.0,81.9063,82.0643,81.8564,82.0061,80515.0
2020-05-06 15:40:00,98.69,98.69,98.48,98.67,60906.0,82.056,82.056,81.8814,82.0394,60906.0
2020-05-06 15:45:00,98.66,98.68,98.47,98.54,65826.0,82.031,82.0477,81.8731,81.9313,65826.0
2020-05-06 15:50:00,98.48,98.66,98.23,98.55,69854.0,81.8814,82.031,81.6735,81.9396,69854.0
2020-05-06 15:55:00,98.54,98.64,98.35,98.45,173102.0,81.9313,82.0144,81.7733,81.8564,173102.0
2020-05-07 09:30:00,99.96,101.5,99.96,101.32,47233.0,83.1119,84.3924,83.1119,84.2427,47233.0
2020-05-07 09:35:00,101.2,102.13,101.19,102.07,16383.0,84.1429,84.9162,84.1346,84.8663,16383.0
2020-05-07 09:40:00,102.12,102.64,102.02,102.42,17034.0,84.9079,85.3402,84.8247,85.1573,17034.0
2020-05-07 09:45:00,102.28,102.66,102.11,102.54,14847.0,85.0409,85.3569,84.8996,85.2571,14847.0
2020-05-07 09:50:00,102.45,102.88,102.23,102.86,15514.0,85.1822,85.5398,84.9993,85.5231,15514.0
2020-05-07 09:55:00,102.97,103.15,102.94,102.94,9817.0,85.6146,85.7643,85.5897,85.5897,9817.0
2020-05-07 10:00:00,103.06,103.2,102.8,102.89,39419.0,85.6894,85.8058,85.4733,85.5481,39419.0
2020-05-07 10:05:00,102.93,102.95,102.49,102.72,32501.0,85.5813,85.598,85.2155,85.4067,32501.0
2020-05-07 10:10:00,102.81,102.92,102.17,102.31,19140.0,85.4816,85.573,84.9494,85.0658,19140.0
2020-05-07 10:15:00,102.31,102.96,102.24,102.93,6879.0,85.0658,85.6063,85.0076,85.5813,6879.0
2020-05-07 10:20:00,102.87,103.41,102.86,103.27,8798.0,85.5315,85.9804,85.5231,85.864,8798.0
2020-05-07 10:25:00,103.23,103.3,102.91,103.05,17766.0,85.8308,85.889,85.5647,85.6811,17766.0
2020-05-07 10:30:00,103.15,103.43,103.03,103.35,8048.0,85.7643,85.9971,85.6645,85.9306,8048.0
2020-05-07 10:35:00,103.35,103.62,103.3,103.57,10176.0,85.9306,86.155,85.889,86.1135,10176.0
2020-05-07 10:40:00,103.63,104.23,103.52,104.19,27917.0,86.1634,86.6622,86.0719,86.629,27917.0
2020-05-07 10:45:00,104.17,104.4,103.81,103.95,22980.0,86.6123,86.8036,86.313,86.4294,22980.0
2020-05-07 10:50:00,103.95,104.19,103.94,104.04,24223.0,86.4294,86.629,86.4211,86.5043,24223.0
2020-05-07 10:55:00,104.1,104.23,103.59,103.63,17297.0,86.5541,86.6622,86.1301,86.1634,17297.0
2020-05-07 11:00:00,103.61,103.83,103.55,103.73,27153.0,86.1467,86.3296,86.0968,86.2465,27153.0
2020-05-07 11:05:00,103.7,103.75,103.45,103.61,11884.0,86.2216,86.2631,86.0137,86.1467,11884.0
2020-05-07 11:10:00,103.67,104.12,103.62,104.12,9933.0,86.1966,86.5708,86.155,86.5708,9933.0
2020-05-07 11:15:00,104.08,104.4,103.91,104.31,21370.0,86.5375,86.8036,86.3962,86.7287,21370.0
2020-05-07 11:20:00,104.35,104.38,103.98,103.99,21101.0,86.762,86.7869,86.4544,86.4627,21101.0
2020-05-07 11:25:00,103.97,104.07,103.54,103.81,28212.0,86.4461,86.5292,86.0885,86.313,28212.0
2020-05-07 11:30:00,103.79,103.93,103.67,103.85,16094.0,86.2964,86.4128,86.1966,86.3463,16094.0
2020-05-07 11:35:00,103.85,103.91,103.41,103.45,16744.0,86.3463,86.3962,85.9804,86.0137,16744.0
2020-05-07 11:40:00,103.52,104.17,103.51,104.09,8725.0,86.0719,86.6123,86.0636,86.5458,8725.0
2020-05-07 11:45:00,104.11,104.26,103.94,103.94,5225.0,86.5625,86.6872,86.4211,86.4211,5225.0
2020-05-07 11:50:00,104.05,104.08,103.78,103.9,9390.0,86.5126,86.5375,86.2881,86.3879,9390.0
2020-05-07 11:55:00,103.88,104.12,103.87,104.06,14623.0,86.3712,86.5708,86.3629,86.5209,14623.0
2020-05-07 12:00:00,104.1,104.23,103.67,103.67,12977.0,86.5541,86.6622,86.1966,86.1966,12977.0
2020-05-07 12:05:00,103.61,103.82,103.57,103.57,11027.0,86.1467,86.3213,86.1135,86.1135,11027.0
2020-05-07 12:10:00,103.59,103.63,103.47,103.59,7135.0,86.1301,86.1634,86.0303,86.1301,7135.0
2020-05-07 12:15:00,103.6,103.63,103.33,103.43,7702.0,86.1384,86.1634,85.9139,85.9971,7702.0
2020-05-07 12:20:00,103.5,103.56,103.06,103.18,6796.0,86.0553,86.1052,85.6894,85.7892,6796.0
2020-05-07 12:25:00,103.14,103.25,103.12,103.14,15283.0,85.7559,85.8474,85.7393,85.7559,15283.0
2020-05-07 12:30:00,103.18,103.31,102.9,102.96,5425.0,85.7892,85.8973,85.5564,85.6063,5425.0
2020-05-07 12:35:00,103.01,103.01,102.4,102.45,15315.0,85.6479,85.6479,85.1407,85.1822,15315.0
2020-05-07 12:40:00,102.43,102.55,102.31,102.37,8450.0,85.1656,85.2654,85.0658,85.1157,8450.0
2020-05-07 12:45:00,102.42,102.46,101.95,101.95,3633.0,85.1573,85.1906,84.7665,84.7665,3633.0
2020-05-07 12:50:00,101.99,102.15,101.54,101.54,6339.0,84.7998,84.9328,84.4256,84.4256,6339.0
2020-05-07 12:55:00,101.6,102.06,101.57,102.06,9228.0,84.4755,84.858,84.4506,84.858,9228.0
2020-05-07 13:00:00,102.05,102.15,101.97,101.99,5922.0,84.8497,84.9328,84.7831,84.7998,5922.0
2020-05-07 13:05:00,101.96,102.08,101.89,102.06,3600.0,84.7748,84.8746,84.7166,84.858,3600.0
2020-05-07 13:10:00,101.99,102.27,101.98,102.11,8665.0,84.7998,85.0326,84.7915,84.8996,8665.0
2020-05-07 13:15:00,102.1,102.26,102.03,102.03,3748.0,84.8912,85.0243,84.833,84.833,3748.0
2020-05-07 13:20:00,102.04,102.21,101.82,101.87,5997.0,84.8414,84.9827,84.6584,84.7,5997.0
2020-05-07 13:25:00,101.9,101.97,101.82,101.85,5196.0,84.7249,84.7831,84.6584,84.6834,5196.0
2020-05-07 13:30:00,101.84,101.93,101.68,101.93,4266.0,84.6751,84.7499,84.542,84.7499,4266.0
2020-05-07 13:35:00,101.93,101.99,101.8,101.85,8874.0,84.7499,84.7998,84.6418,84.6834,8874.0
2020-05-07 13:40:00,101.86,101.93,101.79,101.89,4999.0,84.6917,84.7499,84.6335,84.7166,4999.0
2020-05-07 13:45:00,101.85,102.21,101.81,102.07,20641.0,84.6834,84.9827,84.6501,84.8663,20641.0
2020-05-07 13:50:00,102.11,102.14,101.58,101.66,5731.0,84.8996,84.9245,84.4589,84.5254,5731.0
2020-05-07 13:55:00,101.69,101.79,101.64,101.76,4015.0,84.5503,84.6335,84.5088,84.6085,4015.0
2020-05-07 14:00:00,101.71,101.73,101.36,101.49,12997.0,84.567,84.5836,84.276,84.3841,12997.0
2020-05-07 14:05:00,101.48,101.65,101.46,101.6,7420.0,84.3757,84.5171,84.3591,84.4755,7420.0
2020-05-07 14:10:00,101.59,101.99,101.59,101.83,3397.0,84.4672,84.7998,84.4672,84.6667,3397.0
2020-05-07 14:15:00,101.77,101.92,101.67,101.89,9226.0,84.6169,84.7416,84.5337,84.7166,9226.0
2020-05-07 14:20:00,101.84,101.84,101.38,101.41,5402.0,84.6751,84.6751,84.2926,84.3175,5402.0
2020-05-07 14:25:00,101.39,101.54,101.39,101.44,2560.0,84.3009,84.4256,84.3009,84.3425,2560.0
2020-05-07 14:30:00,101.52,101.58,101.32,101.32,6795.0,84.409,84.4589,84.2427,84.2427,6795.0
2020-05-07 14:35:00,101.3,101.6,101.3,101.54,4475.0,84.2261,84.4755,84.2261,84.4256,4475.0
2020-05-07 14:40:00,101.54,101.54,101.23,101.31,8949.0,84.4256,84.4256,84.1679,84.2344,8949.0
2020-05-07 14:45:00,101.33,101.49,101.11,101.49,9745.0,84.251,84.3841,84.0681,84.3841,9745.0
2020-05-07 14:50:00,101.5,101.57,101.35,101.5,6854.0,84.3924,84.4506,84.2676,84.3924,6854.0
2020-05-07 14:55:00,101.5,101.56,101.38,101.45,17331.0,84.3924,84.4423,84.2926,84.3508,17331.0
2020-05-07 15:00:00,101.48,101.48,101.18,101.34,10905.0,84.3757,84.3757,84.1263,84.2593,10905.0
2020-05-07 15:05:00,101.33,101.51,101.25,101.28,12030.0,84.251,84.4007,84.1845,84.2094,12030.0
2020-05-07 15:10:00,101.25,101.34,101.04,101.11,20181.0,84.1845,84.2593,84.0099,84.0681,20181.0
2020-05-07 15:15:00,101.12,101.36,100.77,101.35,13460.0,84.0764,84.276,83.7854,84.2676,13460.0
2020-05-07 15:20:00,101.35,101.52,101.24,101.3,7718.0,84.2676,84.409,84.1762,84.2261,7718.0
2020-05-07 15:25:00,101.32,101.45,101.29,101.41,12834.0,84.2427,84.3508,84.2178,84.3175,12834.0
2020-05-07 15:30:00,101.37,101.4,100.95,101.16,14552.0,84.2843,84.3092,83.9351,84.1097,14552.0
2020-05-07 15:35:00,101.14,101.21,100.96,101.03,18105.0,84.093,84.1512,83.9434,84.0016,18105.0
2020-05-07 15:40:00,100.99,101.29,100.88,101.23,16576.0,83.9683,84.2178,83.8769,84.1679,16576.0
2020-05-07 15:45:00,101.22,101.51,101.18,101.27,26556.0,84.1596,84.4007,84.1263,84.2011,26556.0
2020-05-07 15:50:00,101.18,101.44,101.08,101.25,28957.0,84.1263,84.3425,84.0432,84.1845,28957.0
2020-05-07 15:55:00,101.24,101.36,100.99,101.3,51974.0,84.1762,84.276,83.9683,84.2261,51974.0
2020-05-08 09:30:00,104.17,105.09,103.95,104.99,45935.0,86.6123,87.3773,86.4294,87.2941,45935.0
2020-05-08 09:35:00,105.11,105.24,103.94,104.18,15626.0,87.3939,87.502,86.4211,86.6207,15626.0
2020-05-08 09:40:00,104.36,104.82,104.26,104.36,13172.0,86.7703,87.1528,86.6872,86.7703,13172.0
2020-05-08 09:45:00,104.44,104.49,103.88,104.16,11156.0,86.8368,86.8784,86.3712,86.604,11156.0
2020-05-08 09:50:00,104.21,104.58,104.15,104.27,24604.0,86.6456,86.9532,86.5957,86.6955,24604.0
2020-05-08 09:55:00,104.38,104.85,104.32,104.77,17707.0,86.7869,87.1777,86.7371,87.1112,17707.0
2020-05-08 10:00:00,104.77,105.33,104.77,105.01,8151.0,87.1112,87.5768,87.1112,87.3108,8151.0
2020-05-08 10:05:00,105.01,105.29,104.94,105.26,16096.0,87.3108,87.5436,87.2526,87.5186,16096.0
2020-05-08 10:10:00,105.21,105.48,105.18,105.26,9346.0,87.4771,87.7015,87.4521,87.5186,9346.0
2020-05-08 10:15:00,105.26,105.36,104.75,104.83,10795.0,87.5186,87.6018,87.0946,87.1611,10795.0
2020-05-08 10:20:00,104.73,104.88,104.6,104.65,5711.0,87.078,87.2027,86.9699,87.0114,5711.0
2020-05-08 10:25:00,104.42,104.42,103.73,103.81,5864.0,86.8202,86.8202,86.2465,86.313,5864.0
2020-05-08 10:30:00,103.75,104.14,103.7,104.11,10947.0,86.2631,86.5874,86.2216,86.5625,10947.0
2020-05-08 10:35:00,104.06,104.06,103.8,103.94,2953.0,86.5209,86.5209,86.3047,86.4211,2953.0
2020-05-08 10:40:00,103.98,103.99,103.17,103.17,14514.0,86.4544,86.4627,85.7809,85.7809,14514.0
2020-05-08 10:45:00,103.14,103.87,103.11,103.77,23587.0,85.7559,86.3629,85.731,86.2798,23587.0
2020-05-08 10:50:00,103.82,104.16,103.65,104.01,12343.0,86.3213,86.604,86.18,86.4793,12343.0
2020-05-08 10:55:00,104.06,104.11,103.7,103.89,7299.0,86.5209,86.5625,86.2216,86.3795,7299.0
2020-05-08 11:00:00,103.86,104.06,103.57,103.91,9445.0,86.3546,86.5209,86.1135,86.3962,9445.0
2020-05-08 11:05:00,103.97,104.18,103.9,104.1,8637.0,86.4461,86.6207,86.3879,86.5541,8637.0
2020-05-08 11:10:00,104.11,104.41,104.09,104.26,9227.0,86.5625,86.8119,86.5458,86.6872,9227.0
2020-05-08 11:15:00,104.24,104.48,104.23,104.48,3368.0,86.6705,86.8701,86.6622,86.8701,3368.0
2020-05-08 11:20:00,104.47,104.69,104.42,104.61,8983.0,86.8618,87.0447,86.8202,86.9782,8983.0
2020-05-08 11:25:00,104.63,104.84,104.61,104.77,4994.0,86.9948,87.1694,86.9782,87.1112,4994.0
2020-05-08 11:30:00,104.8,104.91,104.55,104.59,5516.0,87.1362,87.2276,86.9283,86.9616,5516.0
2020-05-08 11:35:00,104.56,104.64,104.27,104.48,5806.0,86.9366,87.0031,86.6955,86.8701,5806.0
2020-05-08 11:40:00,104.38,104.38,104.26,104.33,5568.0,86.7869,86.7869,86.6872,86.7454,5568.0
2020-05-08 11:45:00,104.33,104.34,104.22,104.29,2171.0,86.7454,86.7537,86.6539,86.7121,2171.0
2020-05-08 11:50:00,104.25,104.33,104.14,104.24,3606.0,86.6789,86.7454,86.5874,86.6705,3606.0
2020-05-08 11:55:00,104.24,104.3,104.16,104.23,6574.0,86.6705,86.7204,86.604,86.6622,6574.0
2020-05-08 12:00:00,104.25,104.43,104.25,104.31,10712.0,86.6789,86.8285,86.6789,86.7287,10712.0
2020-05-08 12:05:00,104.33,104.43,104.19,104.19,7421.0,86.7454,86.8285,86.629,86.629,7421.0
2020-05-08 12:10:00,104.21,104.39,104.2,104.28,7543.0,86.6456,86.7953,86.6373,86.7038,7543.0
2020-05-08 12:15:00,104.25,104.3,103.95,104.11,3308.0,86.6789,86.7204,86.4294,86.5625,3308.0
2020-05-08 12:20:00,104.12,104.19,103.85,103.95,10220.0,86.5708,86.629,86.3463,86.4294,10220.0
2020-05-08 12:25:00,103.87,104.05,103.81,104.05,21324.0,86.3629,86.5126,86.313,86.5126,21324.0
2020-05-08 12:30:00,104.07,104.18,104.03,104.09,9798.0,86.5292,86.6207,86.4959,86.5458,9798.0
2020-05-08 12:35:00,104.16,104.35,104.15,104.35,4859.0,86.604,86.762,86.5957,86.762,4859.0
2020-05-08 12:40:00,104.33,104.33,104.17,104.2,5208.0,86.7454,86.7454,86.6123,86.6373,5208.0
2020-05-08 12:45:00,104.18,104.25,104.16,104.2,11840.0,86.6207,86.6789,86.604,86.6373,11840.0
2020-05-08 12:50:00,104.19,104.36,104.18,104.36,4037.0,86.629,86.7703,86.6207,86.7703,4037.0
2020-05-08 12:55:00,104.34,104.37,104.29,104.29,1778.0,86.7537,86.7786,86.7121,86.7121,1778.0
2020-05-08 13:00:00,104.27,104.41,104.27,104.38,3950.0,86.6955,86.8119,86.6955,86.7869,3950.0
2020-05-08 13:05:00,104.31,104.32,104.17,104.25,12004.0,86.7287,86.7371,86.6123,86.6789,12004.0
2020-05-08 13:10:00,104.32,104.43,104.31,104.32,6719.0,86.7371,86.8285,86.7287,86.7371,6719.0
2020-05-08 13:15:00,104.33,104.33,104.2,104.32,4644.0,86.7454,86.7454,86.6373,86.7371,4644.0
2020-05-08 13:20:00,104.27,104.38,104.27,104.32,4554.0,86.6955,86.7869,86.6955,86.7371,4554.0
2020-05-08 13:25:00,104.37,104.37,104.21,104.3,3167.0,86.7786,86.7786,86.6456,86.7204,3167.0
2020-05-08 13:30:00,104.37,104.45,104.25,104.34,5812.0,86.7786,86.8451,86.6789,86.7537,5812.0
2020-05-08 13:35:00,104.32,104.33,104.18,104.31,8008.0,86.7371,86.7454,86.6207,86.7287,8008.0
2020-05-08 13:40:00,104.31,104.35,104.19,104.19,5897.0,86.7287,86.762,86.629,86.629,5897.0
2020-05-08 13:45:00,104.2,104.3,104.13,104.26,22754.0,86.6373,86.7204,86.5791,86.6872,22754.0
2020-05-08 13:50:00,104.26,104.33,104.21,104.22,15226.0,86.6872,86.7454,86.6456,86.6539,15226.0
2020-05-08 13:55:00,104.26,104.45,104.24,104.45,5493.0,86.6872,86.8451,86.6705,86.8451,5493.0
2020-05-08 14:00:00,104.44,104.47,104.33,104.34,1550.0,86.8368,86.8618,86.7454,86.7537,1550.0
2020-05-08 14:05:00,104.35,104.58,104.35,104.58,4213.0,86.762,86.9532,86.762,86.9532,4213.0
2020-05-08 14:10:00,104.63,104.79,104.55,104.79,3776.0,86.9948,87.1278,86.9283,87.1278,3776.0
2020-05-08 14:15:00,104.76,104.86,104.76,104.78,3369.0,87.1029,87.186,87.1029,87.1195,3369.0
2020-05-08 14:20:00,104.76,104.81,104.72,104.8,4335.0,87.1029,87.1445,87.0696,87.1362,4335.0
2020-05-08 14:25:00,104.73,104.73,104.55,104.6,5804.0,87.078,87.078,86.9283,86.9699,5804.0
2020-05-08 14:30:00,104.65,104.67,104.44,104.49,9995.0,87.0114,87.0281,86.8368,86.8784,9995.0
2020-05-08 14:35:00,104.49,104.61,104.36,104.45,10617.0,86.8784,86.9782,86.7703,86.8451,10617.0
2020-05-08 14:40:00,104.45,104.74,104.45,104.69,4265.0,86.8451,87.0863,86.8451,87.0447,4265.0
2020-05-08 14:45:00,104.68,104.74,104.59,104.64,5169.0,87.0364,87.0863,86.9616,87.0031,5169.0
2020-05-08 14:50:00,104.65,104.71,104.49,104.55,8954.0,87.0114,87.0613,86.8784,86.9283,8954.0
2020-05-08 14:55:00,104.56,104.62,104.5,104.59,15673.0,86.9366,86.9865,86.8867,86.9616,15673.0
2020-05-08 15:00:00,104.62,104.79,104.57,104.78,6039.0,86.9865,87.1278,86.9449,87.1195,6039.0
2020-05-08 15:05:00,104.77,104.83,104.68,104.8,8851.0,87.1112,87.1611,87.0364,87.1362,8851.0
2020-05-08 15:10:00,104.81,104.86,104.7,104.7,10063.0,87.1445,87.186,87.053,87.053,10063.0
2020-05-08 15:15:00,104.72,104.75,104.57,104.68,10033.0,87.0696,87.0946,86.9449,87.0364,10033.0
2020-05-08 15:20:00,104.71,104.81,104.65,104.8,9892.0,87.0613,87.1445,87.0114,87.1362,9892.0
2020-05-08 15:25:00,104.8,104.82,104.65,104.78,21444.0,87.1362,87.1528,87.0114,87.1195,21444.0
2020-05-08 15:30:00,104.73,104.88,104.65,104.88,13298.0,87.078,87.2027,87.0114,87.2027,13298.0
2020-05-08 15:35:00,104.83,104.95,104.77,104.95,16168.0,87.1611,87.2609,87.1112,87.2609,16168.0
2020-05-08 15:40:00,104.95,105.09,104.9,105.05,18412.0,87.2609,87.3773,87.2193,87.344,18412.0
2020-05-08 15:45:00,105.05,105.13,104.94,105.04,22999.0,87.344,87.4105,87.2526,87.3357,22999.0
2020-05-08 15:50:00,105.03,105.22,104.75,104.98,25008.0,87.3274,87.4854,87.0946,87.2858,25008.0
2020-05-08 15:55:00,105.0,105.1,104.87,105.05,72795.0,87.3024,87.3856,87.1944,87.344,72795.0
2020-05-11 09:30:00,103.0,103.0,101.9,101.9,60318.0,85.6395,85.6395,84.7249,84.7249,60318.0
2020-05-11 09:35:00,101.77,102.27,101.6,101.67,11758.0,84.6169,85.0326,84.4755,84.5337,11758.0
2020-05-11 09:40:00,101.69,102.49,101.64,102.0,15447.0,84.5503,85.2155,84.5088,84.8081,15447.0
2020-05-11 09:45:00,102.05,102.3,101.72,101.72,9760.0,84.8497,85.0575,84.5753,84.5753,9760.0
2020-05-11 09:50:00,101.77,102.12,101.49,102.02,25888.0,84.6169,84.9079,84.3841,84.8247,25888.0
2020-05-11 09:55:00,101.96,102.05,101.62,101.78,45701.0,84.7748,84.8497,84.4921,84.6252,45701.0
2020-05-11 10:00:00,101.75,101.89,101.29,101.49,44832.0,84.6002,84.7166,84.2178,84.3841,44832.0
2020-05-11 10:05:00,101.55,101.97,101.48,101.77,36468.0,84.4339,84.7831,84.3757,84.6169,36468.0
2020-05-11 10:10:00,101.84,101.99,101.13,101.2,32486.0,84.6751,84.7998,84.0847,84.1429,32486.0
2020-05-11 10:15:00,101.24,101.56,101.09,101.5,22507.0,84.1762,84.4423,84.0515,84.3924,22507.0
2020-05-11 10:20:00,101.53,101.99,101.53,101.8,20300.0,84.4173,84.7998,84.4173,84.6418,20300.0
2020-05-11 10:25:00,101.83,102.28,101.83,102.16,14862.0,84.6667,85.0409,84.6667,84.9411,14862.0
2020-05-11 10:30:00,102.14,102.43,101.78,102.43,16827.0,84.9245,85.1656,84.6252,85.1656,16827.0
2020-05-11 10:35:00,102.42,102.42,101.78,101.78,29620.0,85.1573,85.1573,84.6252,84.6252,29620.0
2020-05-11 10:40:00,101.78,101.78,101.57,101.68,6928.0,84.6252,84.6252,84.4506,84.542,6928.0
2020-05-11 10:45:00,101.67,101.84,101.54,101.68,10295.0,84.5337,84.6751,84.4256,84.542,10295.0
2020-05-11 10:50:00,101.7,101.71,101.35,101.35,10305.0,84.5587,84.567,84.2676,84.2676,10305.0
2020-05-11 10:55:00,101.35,101.37,101.06,101.18,14147.0,84.2676,84.2843,84.0265,84.1263,14147.0
2020-05-11 11:00:00,101.13,101.41,101.1,101.34,12148.0,84.0847,84.3175,84.0598,84.2593,12148.0
2020-05-11 11:05:00,101.4,101.57,101.37,101.51,7228.0,84.3092,84.4506,84.2843,84.4007,7228.0
2020-05-11 11:10:00,101.48,101.57,101.36,101.41,13769.0,84.3757,84.4506,84.276,84.3175,13769.0
2020-05-11 11:15:00,101.45,101.48,101.15,101.19,14161.0,84.3508,84.3757,84.1014,84.1346,14161.0
2020-05-11 11:20:00,101.22,101.24,100.86,100.93,17735.0,84.1596,84.1762,83.8602,83.9184,17735.0
2020-05-11 11:25:00,100.92,101.11,100.7,101.02,13950.0,83.9101,84.0681,83.7272,83.9933,13950.0
2020-05-11 11:30:00,101.01,101.24,101.01,101.19,17436.0,83.985,84.1762,83.985,84.1346,17436.0
2020-05-11 11:35:00,101.14,101.34,101.09,101.34,9229.0,84.093,84.2593,84.0515,84.2593,9229.0
2020-05-11 11:40:00,101.31,101.31,101.18,101.3,9744.0,84.2344,84.2344,84.1263,84.2261,9744.0
2020-05-11 11:45:00,101.23,101.62,101.23,101.54,7396.0,84.1679,84.4921,84.1679,84.4256,7396.0
2020-05-11 11:50:00,101.63,101.86,101.57,101.79,16469.0,84.5005,84.6917,84.4506,84.6335,16469.0
2020-05-11 11:55:00,101.83,102.04,101.72,101.73,9915.0,84.6667,84.8414,84.5753,84.5836,9915.0
2020-05-11 12:00:00,101.71,101.82,101.7,101.81,7327.0,84.567,84.6584,84.5587,84.6501,7327.0
2020-05-11 12:05:00,101.79,101.79,101.58,101.73,8551.0,84.6335,84.6335,84.4589,84.5836,8551.0
2020-05-11 12:10:00,101.75,101.77,101.58,101.63,9009.0,84.6002,84.6169,84.4589,84.5005,9009.0
2020-05-11 12:15:00,101.66,101.8,101.59,101.79,16514.0,84.5254,84.6418,84.4672,84.6335,16514.0
2020-05-11 12:20:00,101.79,102.15,101.79,102.14,12704.0,84.6335,84.9328,84.6335,84.9245,12704.0
2020-05-11 12:25:00,102.15,102.3,102.1,102.28,7850.0,84.9328,85.0575,84.8912,85.0409,7850.0
2020-05-11 12:30:00,102.29,102.42,102.21,102.34,13195.0,85.0492,85.1573,84.9827,85.0908,13195.0
2020-05-11 12:35:00,102.3,102.62,102.2,102.61,24626.0,85.0575,85.3236,84.9744,85.3153,24626.0
2020-05-11 12:40:00,102.61,102.7,102.5,102.61,21165.0,85.3153,85.3901,85.2238,85.3153,21165.0
2020-05-11 12:45:00,102.6,102.76,102.32,102.32,9480.0,85.307,85.44,85.0742,85.0742,9480.0
2020-05-11 12:50:00,102.31,102.48,102.22,102.48,8682.0,85.0658,85.2072,84.991,85.2072,8682.0
2020-05-11 12:55:00,102.46,102.51,102.33,102.42,6179.0,85.1906,85.2321,85.0825,85.1573,6179.0
2020-05-11 13:00:00,102.39,102.4,102.12,102.31,5776.0,85.1324,85.1407,84.9079,85.0658,5776.0
2020-05-11 13:05:00,102.32,102.63,102.32,102.63,6770.0,85.0742,85.3319,85.0742,85.3319,6770.0
2020-05-11 13:10:00,102.63,102.63,102.52,102.6,4614.0,85.3319,85.3319,85.2404,85.307,4614.0
2020-05-11 13:15:00,102.59,102.59,102.43,102.51,4500.0,85.2986,85.2986,85.1656,85.2321,4500.0
2020-05-11 13:20:00,102.56,102.56,102.27,102.31,7461.0,85.2737,85.2737,85.0326,85.0658,7461.0
2020-05-11 13:25:00,102.27,102.57,102.27,102.37,10920.0,85.0326,85.282,85.0326,85.1157,10920.0
2020-05-11 13:30:00,102.47,102.53,102.35,102.47,6689.0,85.1989,85.2488,85.0991,85.1989,6689.0
2020-05-11 13:35:00,102.45,102.7,102.43,102.68,7153.0,85.1822,85.3901,85.1656,85.3735,7153.0
2020-05-11 13:40:00,102.71,102.81,102.41,102.41,5459.0,85.3984,85.4816,85.149,85.149,5459.0
2020-05-11 13:45:00,102.39,102.47,102.32,102.41,8041.0,85.1324,85.1989,85.0742,85.149,8041.0
2020-05-11 13:50:00,102.42,102.46,102.16,102.17,11695.0,85.1573,85.1906,84.9411,84.9494,11695.0
2020-05-11 13:55:00,102.16,102.16,101.87,101.92,6098.0,84.9411,84.9411,84.7,84.7416,6098.0
2020-05-11 14:00:00,101.97,102.08,101.62,101.62,11602.0,84.7831,84.8746,84.4921,84.4921,11602.0
2020-05-11 14:05:00,101.63,101.7,101.56,101.66,6419.0,84.5005,84.5587,84.4423,84.5254,6419.0
2020-05-11 14:10:00,101.62,101.62,101.13,101.13,11299.0,84.4921,84.4921,84.0847,84.0847,11299.0
2020-05-11 14:15:00,101.09,101.24,101.04,101.15,7203.0,84.0515,84.1762,84.0099,84.1014,7203.0
2020-05-11 14:20:00,101.21,101.34,101.17,101.2,14403.0,84.1512,84.2593,84.118,84.1429,14403.0
2020-05-11 14:25:00,101.25,101.34,101.05,101.1,21326.0,84.1845,84.2593,84.0182,84.0598,21326.0
2020-05-11 14:30:00,101.14,101.49,101.14,101.49,25674.0,84.093,84.3841,84.093,84.3841,25674.0
2020-05-11 14:35:00,101.5,101.68,101.48,101.61,8608.0,84.3924,84.542,84.3757,84.4838,8608.0
2020-05-11 14:40:00,101.65,101.65,101.43,101.54,10449.0,84.5171,84.5171,84.3342,84.4256,10449.0
2020-05-11 14:45:00,101.55,101.61,101.54,101.55,4726.0,84.4339,84.4838,84.4256,84.4339,4726.0
2020-05-11 14:50:00,101.51,101.88,101.46,101.86,21623.0,84.4007,84.7083,84.3591,84.6917,21623.0
2020-05-11 14:55:00,101.84,102.18,101.8,102.04,58547.0,84.6751,84.9578,84.6418,84.8414,58547.0
2020-05-11 15:00:00,102.06,102.47,102.02,102.39,56074.0,84.858,85.1989,84.8247,85.1324,56074.0
2020-05-11 15:05:00,102.38,102.7,102.32,102.65,61899.0,85.124,85.3901,85.0742,85.3485,61899.0
2020-05-11 15:10:00,102.64,102.85,102.61,102.74,53637.0,85.3402,85.5148,85.3153,85.4234,53637.0
2020-05-11 15:15:00,102.72,102.83,102.22,102.33,45334.0,85.4067,85.4982,84.991,85.0825,45334.0
2020-05-11 15:20:00,102.3,102.48,102.22,102.3,35463.0,85.0575,85.2072,84.991,85.0575,35463.0
2020-05-11 15:25:00,102.3,102.63,102.02,102.41,64057.0,85.0575,85.3319,84.8247,85.149,64057.0
2020-05-11 15:30:00,102.39,102.45,102.13,102.17,32513.0,85.1324,85.1822,84.9162,84.9494,32513.0
2020-05-11 15:35:00,102.17,102.32,102.14,102.2,38657.0,84.9494,85.0742,84.9245,84.9744,38657.0
2020-05-11 15:40:00,102.2,102.21,101.9,101.99,19385.0,84.9744,84.9827,84.7249,84.7998,19385.0
2020-05-11 15:45:00,102.0,102.54,101.97,102.53,95068.0,84.8081,85.2571,84.7831,85.2488,95068.0
2020-05-11 15:50:00,102.48,102.54,102.18,102.26,96631.0,85.2072,85.2571,84.9578,85.0243,96631.0
2020-05-11 15:55:00,102.29,102.41,102.11,102.15,161915.0,85.0492,85.149,84.8996,84.9328,161915.0
2020-05-12 09:30:00,102.29,103.15,101.8,101.86,344185.0,85.0492,85.7643,84.6418,84.6917,344185.0
2020-05-12 09:35:00,101.86,101.92,101.35,101.85,289003.0,84.6917,84.7416,84.2676,84.6834,289003.0
2020-05-12 09:40:00,101.84,101.92,99.87,99.97,209869.0,84.6751,84.7416,83.0371,83.1202,209869.0
2020-05-12 09:45:00,99.85,99.97,98.91,98.95,139761.0,83.0205,83.1202,82.2389,82.2722,139761.0
2020-05-12 09:50:00,98.93,99.06,98.45,98.52,255920.0,82.2555,82.3636,81.8564,81.9146,255920.0
2020-05-12 09:55:00,98.53,99.07,98.46,99.04,290401.0,81.923,82.3719,81.8648,82.347,290401.0
2020-05-12 10:00:00,99.04,99.49,98.96,99.48,204312.0,82.347,82.7211,82.2805,82.7128,204312.0
2020-05-12 10:05:00,99.49,99.87,99.33,99.83,175273.0,82.7211,83.0371,82.5881,83.0038,175273.0
2020-05-12 10:10:00,99.83,99.94,99.66,99.9,144463.0,83.0038,83.0953,82.8625,83.062,144463.0
2020-05-12 10:15:00,99.89,100.26,99.37,99.45,327905.0,83.0537,83.3614,82.6214,82.6879,327905.0
2020-05-12 10:20:00,99.47,99.49,98.75,99.11,154871.0,82.7045,82.7211,82.1059,82.4052,154871.0
2020-05-12 10:25:00,99.09,99.14,98.77,98.83,227168.0,82.3886,82.4301,82.1225,82.1724,227168.0
2020-05-12 10:30:00,98.79,99.11,98.68,98.85,168236.0,82.1391,82.4052,82.0477,82.189,168236.0
2020-05-12 10:35:00,98.85,99.02,98.76,98.84,70526.0,82.189,82.3304,82.1142,82.1807,70526.0
2020-05-12 10:40:00,98.86,98.93,98.67,98.76,60476.0,82.1973,82.2555,82.0394,82.1142,60476.0
2020-05-12 10:45:00,98.77,99.0,98.71,98.83,67669.0,82.1225,82.3137,82.0726,82.1724,67669.0
2020-05-12 10:50:00,98.82,99.18,98.77,99.13,66839.0,82.1641,82.4634,82.1225,82.4218,66839.0
2020-05-12 10:55:00,99.08,99.39,99.04,99.34,84806.0,82.3803,82.638,82.347,82.5964,84806.0
2020-05-12 11:00:00,99.32,99.47,99.0,99.31,107471.0,82.5798,82.7045,82.3137,82.5715,107471.0
2020-05-12 11:05:00,99.31,99.93,99.22,99.9,131735.0,82.5715,83.087,82.4967,83.062,131735.0
2020-05-12 11:10:00,99.89,99.95,99.19,99.85,232589.0,83.0537,83.1036,82.4717,83.0205,232589.0
2020-05-12 11:15:00,99.74,99.99,99.41,99.54,174808.0,82.929,83.1369,82.6546,82.7627,174808.0
2020-05-12 11:20:00,99.54,99.65,99.37,99.63,40954.0,82.7627,82.8542,82.6214,82.8376,40954.0
2020-05-12 11:25:00,99.59,99.91,99.59,99.78,107151.0,82.8043,83.0704,82.8043,82.9623,107151.0
2020-05-12 11:30:00,99.78,100.01,99.6,99.63,195637.0,82.9623,83.1535,82.8126,82.8376,195637.0
2020-05-12 11:35:00,99.63,99.83,99.53,99.73,33393.0,82.8376,83.0038,82.7544,82.9207,33393.0
2020-05-12 11:40:00,99.75,99.9,99.61,99.65,28108.0,82.9373,83.062,82.8209,82.8542,28108.0
2020-05-12 11:45:00,99.72,99.72,99.43,99.65,19476.0,82.9124,82.9124,82.6713,82.8542,19476.0
2020-05-12 11:50:00,99.67,100.0,99.56,99.94,16764.0,82.8708,83.1452,82.7794,83.0953,16764.0
2020-05-12 11:55:00,99.9,100.2,99.86,100.09,31041.0,83.062,83.3115,83.0288,83.22,31041.0
2020-05-12 12:00:00,100.06,100.07,99.68,99.82,175952.0,83.1951,83.2034,82.8791,82.9955,175952.0
2020-05-12 12:05:00,99.8,99.9,99.76,99.78,15847.0,82.9789,83.062,82.9456,82.9623,15847.0
2020-05-12 12:10:00,99.76,100.23,99.71,100.23,146149.0,82.9456,83.3364,82.9041,83.3364,146149.0
2020-05-12 12:15:00,100.17,100.35,99.96,100.19,57094.0,83.2865,83.4362,83.1119,83.3032,57094.0
2020-05-12 12:20:00,100.15,100.17,99.99,100.08,25375.0,83.2699,83.2865,83.1369,83.2117,25375.0
2020-05-12 12:25:00,100.08,100.19,99.94,99.96,38973.0,83.2117,83.3032,83.0953,83.1119,38973.0
2020-05-12 12:30:00,99.94,100.26,99.89,100.11,113040.0,83.0953,83.3614,83.0537,83.2366,113040.0
2020-05-12 12:35:00,100.1,100.3,100.02,100.25,12617.0,83.2283,83.3946,83.1618,83.3531,12617.0
2020-05-12 12:40:00,100.25,100.28,100.04,100.13,23764.0,83.3531,83.378,83.1784,83.2533,23764.0
2020-05-12 12:45:00,100.11,100.2,100.07,100.15,22698.0,83.2366,83.3115,83.2034,83.2699,22698.0
2020-05-12 12:50:00,100.15,100.17,99.79,99.82,69396.0,83.2699,83.2865,82.9706,82.9955,69396.0
2020-05-12 12:55:00,99.82,100.01,99.72,99.81,16182.0,82.9955,83.1535,82.9124,82.9872,16182.0
2020-05-12 13:00:00,99.8,99.8,99.65,99.8,20455.0,82.9789,82.9789,82.8542,82.9789,20455.0
2020-05-12 13:05:00,99.75,99.91,99.62,99.88,17063.0,82.9373,83.0704,82.8292,83.0454,17063.0
2020-05-12 13:10:00,99.82,99.98,99.73,99.96,123717.0,82.9955,83.1286,82.9207,83.1119,123717.0
2020-05-12 13:15:00,99.95,100.07,99.85,99.95,163980.0,83.1036,83.2034,83.0205,83.1036,163980.0
2020-05-12 13:20:00,99.95,100.1,99.15,99.2,191897.0,83.1036,83.2283,82.4385,82.48,191897.0
2020-05-12 13:25:00,99.2,99.63,99.11,99.49,63949.0,82.48,82.8376,82.4052,82.7211,63949.0
2020-05-12 13:30:00,99.51,99.81,99.5,99.75,74900.0,82.7378,82.9872,82.7295,82.9373,74900.0
2020-05-12 13:35:00,99.74,99.88,99.7,99.8,46361.0,82.929,83.0454,82.8958,82.9789,46361.0
2020-05-12 13:40:00,99.78,99.85,99.71,99.8,50038.0,82.9623,83.0205,82.9041,82.9789,50038.0
2020-05-12 13:45:00,99.77,100.01,99.77,99.97,28405.0,82.954,83.1535,82.954,83.1202,28405.0
2020-05-12 13:50:00,99.91,100.08,99.85,100.02,26980.0,83.0704,83.2117,83.0205,83.1618,26980.0
2020-05-12 13:55:00,100.0,100.25,99.97,100.25,14980.0,83.1452,83.3531,83.1202,83.3531,14980.0
2020-05-12 14:00:00,100.27,100.3,99.79,99.92,50910.0,83.3697,83.3946,82.9706,83.0787,50910.0
2020-05-12 14:05:00,99.87,99.92,99.75,99.84,36528.0,83.0371,83.0787,82.9373,83.0122,36528.0
2020-05-12 14:10:00,99.81,99.83,99.52,99.53,121485.0,82.9872,83.0038,82.7461,82.7544,121485.0
2020-05-12 14:15:00,99.53,99.75,99.48,99.75,82374.0,82.7544,82.9373,82.7128,82.9373,82374.0
2020-05-12 14:20:00,99.76,99.95,99.76,99.84,19272.0,82.9456,83.1036,82.9456,83.0122,19272.0
2020-05-12 14:25:00,99.82,99.89,99.68,99.85,39640.0,82.9955,83.0537,82.8791,83.0205,39640.0
2020-05-12 14:30:00,99.77,99.88,99.76,99.84,23073.0,82.954,83.0454,82.9456,83.0122,23073.0
2020-05-12 14:35:00,99.83,100.08,99.75,100.0,28317.0,83.0038,83.2117,82.9373,83.1452,28317.0
2020-05-12 14:40:00,99.96,100.03,99.75,99.9,51369.0,83.1119,83.1701,82.9373,83.062,51369.0
2020-05-12 14:45:00,99.93,100.01,99.84,99.98,32352.0,83.087,83.1535,83.0122,83.1286,32352.0
2020-05-12 14:50:00,99.98,100.3,99.92,100.29,50104.0,83.1286,83.3946,83.0787,83.3863,50104.0
2020-05-12 14:55:00,100.3,100.43,100.2,100.31,280504.0,83.3946,83.5027,83.3115,83.4029,280504.0
2020-05-12 15:00:00,100.33,100.8,100.24,100.75,25293.0,83.4196,83.8104,83.3447,83.7688,25293.0
2020-05-12 15:05:00,100.72,101.11,100.71,101.05,236875.0,83.7438,84.0681,83.7355,84.0182,236875.0
2020-05-12 15:10:00,101.06,101.06,100.67,100.68,53421.0,84.0265,84.0265,83.7023,83.7106,53421.0
2020-05-12 15:15:00,100.68,100.84,100.44,100.69,33004.0,83.7106,83.8436,83.511,83.7189,33004.0
2020-05-12 15:20:00,100.7,101.06,100.66,100.76,136772.0,83.7272,84.0265,83.6939,83.7771,136772.0
2020-05-12 15:25:00,100.73,100.75,100.37,100.37,28388.0,83.7521,83.7688,83.4528,83.4528,28388.0
2020-05-12 15:30:00,100.34,100.51,100.2,100.35,44745.0,83.4279,83.5692,83.3115,83.4362,44745.0
2020-05-12 15:35:00,100.35,100.51,100.16,100.33,105548.0,83.4362,83.5692,83.2782,83.4196,105548.0
2020-05-12 15:40:00,100.33,100.33,99.84,99.91,65683.0,83.4196,83.4196,83.0122,83.0704,65683.0
2020-05-12 15:45:00,99.9,100.28,99.86,100.26,229669.0,83.062,83.378,83.0288,83.3614,229669.0
2020-05-12 15:50:00,100.0,100.23,99.66,100.09,357237.0,83.1452,83.3364,82.8625,83.22,357237.0
2020-05-12 15:55:00,100.11,100.13,99.76,100.0,566525.0,83.2366,83.2533,82.9456,83.1452,566525.0
2020-05-13 09:30:00,99.5,99.66,97.7,97.93,148628.0,82.7295,82.8625,81.2328,81.4241,148628.0
2020-05-13 09:35:00,97.95,98.0,96.75,98.0,160407.0,81.4407,81.4823,80.443,81.4823,160407.0
2020-05-13 09:40:00,97.96,98.7,97.5,97.78,240605.0,81.449,82.0643,81.0666,81.2994,240605.0
2020-05-13 09:45:00,97.74,98.46,97.43,98.23,101730.0,81.2661,81.8648,81.0084,81.6735,101730.0
2020-05-13 09:50:00,98.29,98.33,97.53,97.67,41862.0,81.7234,81.7567,81.0915,81.2079,41862.0
2020-05-13 09:55:00,97.65,97.95,97.36,97.64,77347.0,81.1913,81.4407,80.9502,81.183,77347.0
2020-05-13 10:00:00,97.68,98.22,97.65,97.76,60454.0,81.2162,81.6652,81.1913,81.2827,60454.0
2020-05-13 10:05:00,97.83,97.86,97.39,97.66,64151.0,81.3409,81.3659,80.9751,81.1996,64151.0
2020-05-13 10:10:00,97.67,97.82,97.14,97.21,72893.0,81.2079,81.3326,80.7672,80.8254,72893.0
2020-05-13 10:15:00,97.21,97.58,97.06,97.33,57486.0,80.8254,81.1331,80.7007,80.9252,57486.0
2020-05-13 10:20:00,97.33,97.42,96.86,96.97,80794.0,80.9252,81.0,80.5344,80.6259,80794.0
2020-05-13 10:25:00,96.98,97.55,96.88,97.24,125495.0,80.6342,81.1081,80.5511,80.8504,125495.0
2020-05-13 10:30:00,97.19,97.98,97.15,97.55,91793.0,80.8088,81.4657,80.7756,81.1081,91793.0
2020-05-13 10:35:00,97.57,97.79,97.47,97.56,115816.0,81.1248,81.3077,81.0416,81.1164,115816.0
2020-05-13 10:40:00,97.57,97.71,96.91,97.03,111559.0,81.1248,81.2412,80.576,80.6758,111559.0
2020-05-13 10:45:00,97.04,97.09,96.42,96.43,51395.0,80.6841,80.7257,80.1686,80.1769,51395.0
2020-05-13 10:50:00,96.42,96.8,96.33,96.77,42418.0,80.1686,80.4845,80.0938,80.4596,42418.0
2020-05-13 10:55:00,96.77,96.86,96.45,96.59,76095.0,80.4596,80.5344,80.1935,80.3099,76095.0
2020-05-13 11:00:00,96.58,96.73,96.16,96.46,190251.0,80.3016,80.4263,79.9524,80.2018,190251.0
2020-05-13 11:05:00,96.48,96.94,96.42,96.51,30439.0,80.2185,80.6009,80.1686,80.2434,30439.0
2020-05-13 11:10:00,96.54,96.68,96.39,96.5,33606.0,80.2684,80.3848,80.1436,80.2351,33606.0
2020-05-13 11:15:00,96.51,96.56,96.1,96.18,47512.0,80.2434,80.285,79.9025,79.969,47512.0
2020-05-13 11:20:00,96.18,96.33,96.05,96.12,30134.0,79.969,80.0938,79.861,79.9192,30134.0
2020-05-13 11:25:00,96.08,96.48,96.04,96.46,25507.0,79.8859,80.2185,79.8526,80.2018,25507.0
2020-05-13 11:30:00,96.44,96.75,96.3,96.47,37275.0,80.1852,80.443,80.0688,80.2102,37275.0
2020-05-13 11:35:00,96.49,96.49,95.82,95.87,24046.0,80.2268,80.2268,79.6697,79.7113,24046.0
2020-05-13 11:40:00,95.83,95.91,95.49,95.51,25346.0,79.678,79.7446,79.3953,79.412,25346.0
2020-05-13 11:45:00,95.59,95.75,95.25,95.28,61512.0,79.4785,79.6115,79.1958,79.2207,61512.0
2020-05-13 11:50:00,95.29,95.36,95.03,95.08,51842.0,79.2291,79.2873,79.0129,79.0544,51842.0
2020-05-13 11:55:00,95.08,95.38,94.9,95.34,103210.0,79.0544,79.3039,78.9048,79.2706,103210.0
2020-05-13 12:00:00,95.34,95.51,95.01,95.01,21107.0,79.2706,79.412,78.9962,78.9962,21107.0
2020-05-13 12:05:00,95.01,95.13,94.85,94.85,75349.0,78.9962,79.096,78.8632,78.8632,75349.0
2020-05-13 12:10:00,94.9,95.21,94.88,95.21,78295.0,78.9048,79.1625,78.8882,79.1625,78295.0
2020-05-13 12:15:00,95.27,95.35,94.86,94.91,24428.0,79.2124,79.2789,78.8715,78.9131,24428.0
2020-05-13 12:20:00,94.87,95.04,94.83,94.92,19371.0,78.8798,79.0212,78.8466,78.9214,19371.0
2020-05-13 12:25:00,94.9,95.48,94.87,95.48,15105.0,78.9048,79.387,78.8798,79.387,15105.0
2020-05-13 12:30:00,95.5,95.99,95.48,95.91,20963.0,79.4037,79.8111,79.387,79.7446,20963.0
2020-05-13 12:35:00,95.93,95.93,95.48,95.62,15866.0,79.7612,79.7612,79.387,79.5034,15866.0
2020-05-13 12:40:00,95.58,95.6,95.27,95.5,65413.0,79.4702,79.4868,79.2124,79.4037,65413.0
2020-05-13 12:45:00,95.53,95.96,95.51,95.89,16499.0,79.4286,79.7861,79.412,79.7279,16499.0
2020-05-13 12:50:00,95.88,95.98,95.77,95.97,30239.0,79.7196,79.8028,79.6281,79.7944,30239.0
2020-05-13 12:55:00,95.98,96.11,95.82,96.09,15322.0,79.8028,79.9108,79.6697,79.8942,15322.0
2020-05-13 13:00:00,96.11,96.59,96.11,96.51,24703.0,79.9108,80.3099,79.9108,80.2434,24703.0
2020-05-13 13:05:00,96.52,96.52,96.18,96.48,19279.0,80.2517,80.2517,79.969,80.2185,19279.0
2020-05-13 13:10:00,96.5,96.86,96.5,96.7,18027.0,80.2351,80.5344,80.2351,80.4014,18027.0
2020-05-13 13:15:00,96.74,97.2,96.46,97.09,112225.0,80.4347,80.8171,80.2018,80.7257,112225.0
2020-05-13 13:20:00,97.07,97.07,96.59,96.64,21145.0,80.709,80.709,80.3099,80.3515,21145.0
2020-05-13 13:25:00,96.63,96.71,96.48,96.68,21206.0,80.3432,80.4097,80.2185,80.3848,21206.0
2020-05-13 13:30:00,96.72,96.83,96.51,96.56,23555.0,80.418,80.5095,80.2434,80.285,23555.0
2020-05-13 13:35:00,96.56,96.61,96.24,96.45,24943.0,80.285,80.3266,80.0189,80.1935,24943.0
2020-05-13 13:40:00,96.47,96.54,96.19,96.4,15816.0,80.2102,80.2684,79.9774,80.152,15816.0
2020-05-13 13:45:00,96.39,96.42,96.18,96.29,23637.0,80.1436,80.1686,79.969,80.0605,23637.0
2020-05-13 13:50:00,96.29,96.32,95.91,95.93,20094.0,80.0605,80.0854,79.7446,79.7612,20094.0
2020-05-13 13:55:00,95.96,96.07,95.83,96.06,17731.0,79.7861,79.8776,79.678,79.8693,17731.0
2020-05-13 14:00:00,96.03,96.1,95.86,95.97,45151.0,79.8443,79.9025,79.703,79.7944,45151.0
2020-05-13 14:05:00,95.95,96.21,95.95,96.05,31458.0,79.7778,79.994,79.7778,79.861,31458.0
2020-05-13 14:10:00,96.09,96.35,95.96,96.03,27336.0,79.8942,80.1104,79.7861,79.8443,27336.0
2020-05-13 14:15:00,96.06,96.42,96.03,96.29,22744.0,79.8693,80.1686,79.8443,80.0605,22744.0
2020-05-13 14:20:00,96.27,96.51,96.23,96.29,28290.0,80.0439,80.2434,80.0106,80.0605,28290.0
2020-05-13 14:25:00,96.25,96.32,96.19,96.25,32623.0,80.0272,80.0854,79.9774,80.0272,32623.0
2020-05-13 14:30:00,96.27,96.43,96.15,96.15,26585.0,80.0439,80.1769,79.9441,79.9441,26585.0
2020-05-13 14:35:00,96.14,96.4,96.11,96.22,23542.0,79.9358,80.152,79.9108,80.0023,23542.0
2020-05-13 14:40:00,96.22,96.25,96.05,96.1,33399.0,80.0023,80.0272,79.861,79.9025,33399.0
2020-05-13 14:45:00,96.09,96.29,96.03,96.18,27279.0,79.8942,80.0605,79.8443,79.969,27279.0
2020-05-13 14:50:00,96.17,96.41,96.13,96.36,29302.0,79.9607,80.1603,79.9275,80.1187,29302.0
2020-05-13 14:55:00,96.37,96.43,96.13,96.19,21256.0,80.127,80.1769,79.9275,79.9774,21256.0
2020-05-13 15:00:00,96.22,96.64,96.22,96.42,38876.0,80.0023,80.3515,80.0023,80.1686,38876.0
2020-05-13 15:05:00,96.37,96.37,95.91,96.06,78559.0,80.127,80.127,79.7446,79.8693,78559.0
2020-05-13 15:10:00,96.07,96.22,95.95,96.02,29801.0,79.8776,80.0023,79.7778,79.836,29801.0
2020-05-13 15:15:00,96.01,96.15,95.97,96.05,53447.0,79.8277,79.9441,79.7944,79.861,53447.0
2020-05-13 15:20:00,96.03,96.08,95.82,95.86,64804.0,79.8443,79.8859,79.6697,79.703,64804.0
2020-05-13 15:25:00,95.88,96.05,95.79,95.99,63728.0,79.7196,79.861,79.6448,79.8111,63728.0
2020-05-13 15:30:00,96.01,96.35,95.92,96.26,55233.0,79.8277,80.1104,79.7529,80.0356,55233.0
2020-05-13 15:35:00,96.19,96.35,95.82,95.95,121180.0,79.9774,80.1104,79.6697,79.7778,121180.0
2020-05-13 15:40:00,95.97,96.21,95.97,96.02,65848.0,79.7944,79.994,79.7944,79.836,65848.0
2020-05-13 15:45:00,95.97,96.44,95.83,96.26,120283.0,79.7944,80.1852,79.678,80.0356,120283.0
2020-05-13 15:50:00,96.23,96.6,96.16,96.34,179734.0,80.0106,80.3183,79.9524,80.1021,179734.0
2020-05-13 15:55:00,96.34,96.8,96.2,96.79,753550.0,80.1021,80.4845,79.9857,80.4762,753550.0
2020-05-14 09:30:00,94.48,94.87,93.38,94.28,105632.0,78.5556,78.8798,77.641,78.3893,105632.0
2020-05-14 09:35:00,94.31,94.75,94.1,94.38,62112.0,78.4142,78.7801,78.2396,78.4724,62112.0
2020-05-14 09:40:00,94.28,94.46,93.88,94.29,65356.0,78.3893,78.5389,78.0567,78.3976,65356.0
2020-05-14 09:45:00,94.24,94.54,94.06,94.2,68202.0,78.356,78.6055,78.2064,78.3228,68202.0
2020-05-14 09:50:00,94.19,94.51,94.07,94.31,171062.0,78.3145,78.5805,78.2147,78.4142,171062.0
2020-05-14 09:55:00,94.38,94.42,94.08,94.27,78250.0,78.4724,78.5057,78.223,78.381,78250.0
2020-05-14 10:00:00,94.26,94.35,93.27,93.49,127331.0,78.3727,78.4475,77.5495,77.7324,127331.0
2020-05-14 10:05:00,93.53,94.1,93.48,94.09,136017.0,77.7657,78.2396,77.7241,78.2313,136017.0
2020-05-14 10:10:00,94.09,94.43,93.9,94.03,79258.0,78.2313,78.514,78.0733,78.1814,79258.0
2020-05-14 10:15:00,94.01,94.64,93.92,94.27,28322.0,78.1648,78.6886,78.09,78.381,28322.0
2020-05-14 10:20:00,94.35,95.04,94.21,95.03,41216.0,78.4475,79.0212,78.3311,79.0129,41216.0
2020-05-14 10:25:00,95.02,95.66,95.01,95.46,48701.0,79.0046,79.5367,78.9962,79.3704,48701.0
2020-05-14 10:30:00,95.46,96.49,95.46,96.46,61845.0,79.3704,80.2268,79.3704,80.2018,61845.0
2020-05-14 10:35:00,96.41,97.97,96.41,97.75,82504.0,80.1603,81.4573,80.1603,81.2744,82504.0
2020-05-14 10:40:00,97.7,97.75,96.66,97.0,68221.0,81.2328,81.2744,80.3681,80.6508,68221.0
2020-05-14 10:45:00,97.03,97.97,97.0,97.78,112427.0,80.6758,81.4573,80.6508,81.2994,112427.0
2020-05-14 10:50:00,97.77,98.79,97.69,98.36,60265.0,81.2911,82.1391,81.2245,81.7816,60265.0
2020-05-14 10:55:00,98.39,98.39,97.02,97.33,49785.0,81.8066,81.8066,80.6675,80.9252,49785.0
2020-05-14 11:00:00,97.37,97.92,97.31,97.43,61473.0,80.9585,81.4158,80.9086,81.0084,61473.0
2020-05-14 11:05:00,97.45,98.13,97.13,97.36,54072.0,81.025,81.5904,80.7589,80.9502,54072.0
2020-05-14 11:10:00,97.34,97.44,96.57,96.57,44628.0,80.9335,81.0167,80.2933,80.2933,44628.0
2020-05-14 11:15:00,96.6,97.86,96.6,97.58,95576.0,80.3183,81.3659,80.3183,81.1331,95576.0
2020-05-14 11:20:00,97.57,97.71,96.87,97.0,200447.0,81.1248,81.2412,80.5427,80.6508,200447.0
2020-05-14 11:25:00,97.0,97.15,96.72,97.0,72463.0,80.6508,80.7756,80.418,80.6508,72463.0
2020-05-14 11:30:00,96.99,97.41,96.85,96.92,58335.0,80.6425,80.9917,80.5261,80.5843,58335.0
2020-05-14 11:35:00,96.94,97.16,96.1,96.28,59971.0,80.6009,80.7839,79.9025,80.0522,59971.0
2020-05-14 11:40:00,96.27,96.76,96.13,96.42,40087.0,80.0439,80.4513,79.9275,80.1686,40087.0
2020-05-14 11:45:00,96.4,96.72,96.29,96.56,21072.0,80.152,80.418,80.0605,80.285,21072.0
2020-05-14 11:50:00,96.52,97.58,96.39,97.53,35581.0,80.2517,81.1331,80.1436,81.0915,35581.0
2020-05-14 11:55:00,97.48,97.66,96.96,97.05,19957.0,81.0499,81.1996,80.6176,80.6924,19957.0
2020-05-14 12:00:00,97.05,97.34,96.76,97.05,37845.0,80.6924,80.9335,80.4513,80.6924,37845.0
2020-05-14 12:05:00,96.95,97.27,96.93,97.17,16766.0,80.6093,80.8753,80.5926,80.7922,16766.0
2020-05-14 12:10:00,97.14,97.56,97.13,97.23,24787.0,80.7672,81.1164,80.7589,80.8421,24787.0
2020-05-14 12:15:00,97.24,97.47,96.91,97.01,33803.0,80.8504,81.0416,80.576,80.6591,33803.0
2020-05-14 12:20:00,96.99,97.58,96.93,97.56,27171.0,80.6425,81.1331,80.5926,81.1164,27171.0
2020-05-14 12:25:00,97.48,97.48,97.01,97.15,13744.0,81.0499,81.0499,80.6591,80.7756,13744.0
2020-05-14 12:30:00,97.18,97.6,97.18,97.38,12828.0,80.8005,81.1497,80.8005,80.9668,12828.0
2020-05-14 12:35:00,97.37,97.73,97.3,97.56,28056.0,80.9585,81.2578,80.9003,81.1164,28056.0
2020-05-14 12:40:00,97.52,97.59,97.31,97.47,12335.0,81.0832,81.1414,80.9086,81.0416,12335.0
2020-05-14 12:45:00,97.4,97.5,97.15,97.16,11733.0,80.9834,81.0666,80.7756,80.7839,11733.0
2020-05-14 12:50:00,97.18,97.85,97.08,97.8,26753.0,80.8005,81.3576,80.7173,81.316,26753.0
2020-05-14 12:55:00,97.92,98.18,97.8,98.01,23824.0,81.4158,81.6319,81.316,81.4906,23824.0
2020-05-14 13:00:00,98.02,98.15,97.83,97.86,34404.0,81.4989,81.607,81.3409,81.3659,34404.0
2020-05-14 13:05:00,97.76,97.9,97.65,97.73,21983.0,81.2827,81.3991,81.1913,81.2578,21983.0
2020-05-14 13:10:00,97.78,98.2,97.78,97.97,44528.0,81.2994,81.6486,81.2994,81.4573,44528.0
2020-05-14 13:15:00,98.03,98.28,97.93,98.27,28663.0,81.5072,81.7151,81.4241,81.7068,28663.0
2020-05-14 13:20:00,98.27,98.48,98.19,98.38,30490.0,81.7068,81.8814,81.6403,81.7982,30490.0
2020-05-14 13:25:00,98.41,99.0,98.34,98.75,40460.0,81.8232,82.3137,81.765,82.1059,40460.0
2020-05-14 13:30:00,98.72,98.82,98.41,98.44,31909.0,82.0809,82.1641,81.8232,81.8481,31909.0
2020-05-14 13:35:00,98.48,98.5,97.99,97.99,44201.0,81.8814,81.898,81.474,81.474,44201.0
2020-05-14 13:40:00,98.03,98.09,97.59,97.61,17903.0,81.5072,81.5571,81.1414,81.158,17903.0
2020-05-14 13:45:00,97.67,98.01,97.66,97.87,17078.0,81.2079,81.4906,81.1996,81.3742,17078.0
2020-05-14 13:50:00,97.88,97.97,97.7,97.76,17373.0,81.3825,81.4573,81.2328,81.2827,17373.0
2020-05-14 13:55:00,97.79,97.9,97.37,97.54,28401.0,81.3077,81.3991,80.9585,81.0998,28401.0
2020-05-14 14:00:00,97.5,97.84,97.41,97.67,56954.0,81.0666,81.3493,80.9917,81.2079,56954.0
2020-05-14 14:05:00,97.66,97.83,97.44,97.77,23693.0,81.1996,81.3409,81.0167,81.2911,23693.0
2020-05-14 14:10:00,97.82,97.88,97.36,97.44,23736.0,81.3326,81.3825,80.9502,81.0167,23736.0
2020-05-14 14:15:00,97.45,97.74,97.36,97.43,25484.0,81.025,81.2661,80.9502,81.0084,25484.0
2020-05-14 14:20:00,97.51,97.92,97.48,97.64,16041.0,81.0749,81.4158,81.0499,81.183,16041.0
2020-05-14 14:25:00,97.66,97.7,97.38,97.43,19169.0,81.1996,81.2328,80.9668,81.0084,19169.0
2020-05-14 14:30:00,97.44,97.74,97.39,97.4,17345.0,81.0167,81.2661,80.9751,80.9834,17345.0
2020-05-14 14:35:00,97.42,97.5,97.15,97.2,7649.0,81.0,81.0666,80.7756,80.8171,7649.0
2020-05-14 14:40:00,97.15,97.37,96.92,97.11,26716.0,80.7756,80.9585,80.5843,80.7423,26716.0
2020-05-14 14:45:00,97.15,97.16,96.86,97.05,13081.0,80.7756,80.7839,80.5344,80.6924,13081.0
2020-05-14 14:50:00,96.96,97.29,96.91,97.29,10559.0,80.6176,80.892,80.576,80.892,10559.0
2020-05-14 14:55:00,97.35,97.48,97.27,97.28,20514.0,80.9418,81.0499,80.8753,80.8836,20514.0
2020-05-14 15:00:00,97.25,97.65,97.17,97.59,34116.0,80.8587,81.1913,80.7922,81.1414,34116.0
2020-05-14 15:05:00,97.61,97.85,97.51,97.78,34811.0,81.158,81.3576,81.0749,81.2994,34811.0
2020-05-14 15:10:00,97.79,97.91,97.55,97.83,47351.0,81.3077,81.4075,81.1081,81.3409,47351.0
2020-05-14 15:15:00,97.84,98.08,97.78,98.01,65660.0,81.3493,81.5488,81.2994,81.4906,65660.0
2020-05-14 15:20:00,97.98,98.69,97.89,98.68,53270.0,81.4657,82.056,81.3908,82.0477,53270.0
2020-05-14 15:25:00,98.64,98.82,98.14,98.28,79667.0,82.0144,82.1641,81.5987,81.7151,79667.0
2020-05-14 15:30:00,98.28,98.61,98.19,98.21,123318.0,81.7151,81.9895,81.6403,81.6569,123318.0
2020-05-14 15:35:00,98.21,98.23,97.85,97.89,33100.0,81.6569,81.6735,81.3576,81.3908,33100.0
2020-05-14 15:40:00,97.87,98.11,97.77,97.94,50733.0,81.3742,81.5737,81.2911,81.4324,50733.0
2020-05-14 15:45:00,97.93,98.22,97.71,97.88,72749.0,81.4241,81.6652,81.2412,81.3825,72749.0
2020-05-14 15:50:00,97.84,97.97,97.55,97.55,136318.0,81.3493,81.4573,81.1081,81.1081,136318.0
2020-05-14 15:55:00,97.56,97.87,97.21,97.85,203278.0,81.1164,81.3742,80.8254,81.3576,203278.0
2020-05-15 09:30:00,96.98,97.25,96.26,96.31,80884.0,80.6342,80.8587,80.0356,80.0771,80884.0
2020-05-15 09:35:00,96.24,97.26,95.89,96.97,29994.0,80.0189,80.867,79.7279,80.6259,29994.0
2020-05-15 09:40:00,96.98,97.21,96.33,97.15,14668.0,80.6342,80.8254,80.0938,80.7756,14668.0
2020-05-15 09:45:00,97.11,97.35,96.88,97.19,15432.0,80.7423,80.9418,80.5511,80.8088,15432.0
2020-05-15 09:50:00,97.28,97.86,97.28,97.77,11614.0,80.8836,81.3659,80.8836,81.2911,11614.0
2020-05-15 09:55:00,97.76,97.77,97.02,97.02,8001.0,81.2827,81.2911,80.6675,80.6675,8001.0
2020-05-15 10:00:00,97.07,97.29,96.63,96.98,11740.0,80.709,80.892,80.3432,80.6342,11740.0
2020-05-15 10:05:00,97.04,97.54,96.99,97.48,9723.0,80.6841,81.0998,80.6425,81.0499,9723.0
2020-05-15 10:10:00,97.56,98.11,97.42,98.11,9696.0,81.1164,81.5737,81.0,81.5737,9696.0
2020-05-15 10:15:00,98.1,98.71,98.09,98.42,31053.0,81.5654,82.0726,81.5571,81.8315,31053.0
2020-05-15 10:20:00,98.43,98.91,98.29,98.3,19460.0,81.8398,82.2389,81.7234,81.7317,19460.0
2020-05-15 10:25:00,98.31,98.69,98.18,98.45,17113.0,81.74,82.056,81.6319,81.8564,17113.0
2020-05-15 10:30:00,98.49,98.54,98.25,98.3,17046.0,81.8897,81.9313,81.6901,81.7317,17046.0
2020-05-15 10:35:00,98.15,98.69,97.94,98.57,23892.0,81.607,82.056,81.4324,81.9562,23892.0
2020-05-15 10:40:00,98.56,98.58,98.27,98.39,24533.0,81.9479,81.9645,81.7068,81.8066,24533.0
2020-05-15 10:45:00,98.3,98.61,98.26,98.38,25973.0,81.7317,81.9895,81.6985,81.7982,25973.0
2020-05-15 10:50:00,98.45,98.46,97.58,97.73,38132.0,81.8564,81.8648,81.1331,81.2578,38132.0
2020-05-15 10:55:00,97.75,98.13,97.69,97.93,6339.0,81.2744,81.5904,81.2245,81.4241,6339.0
2020-05-15 11:00:00,97.91,97.94,97.42,97.52,14028.0,81.4075,81.4324,81.0,81.0832,14028.0
2020-05-15 11:05:00,97.46,97.6,97.33,97.56,7220.0,81.0333,81.1497,80.9252,81.1164,7220.0
2020-05-15 11:10:00,97.54,97.79,97.24,97.73,20840.0,81.0998,81.3077,80.8504,81.2578,20840.0
2020-05-15 11:15:00,97.68,97.75,97.54,97.69,28507.0,81.2162,81.2744,81.0998,81.2245,28507.0
2020-05-15 11:20:00,97.71,98.24,97.7,98.24,9755.0,81.2412,81.6818,81.2328,81.6818,9755.0
2020-05-15 11:25:00,98.23,98.28,98.02,98.02,9915.0,81.6735,81.7151,81.4989,81.4989,9915.0
2020-05-15 11:30:00,97.99,98.0,97.79,97.89,8695.0,81.474,81.4823,81.3077,81.3908,8695.0
2020-05-15 11:35:00,97.8,97.8,97.46,97.56,11008.0,81.316,81.316,81.0333,81.1164,11008.0
2020-05-15 11:40:00,97.51,97.69,97.41,97.66,6989.0,81.0749,81.2245,80.9917,81.1996,6989.0
2020-05-15 11:45:00,97.6,97.6,97.35,97.41,6070.0,81.1497,81.1497,80.9418,80.9917,6070.0
2020-05-15 11:50:00,97.52,97.59,97.27,97.37,5581.0,81.0832,81.1414,80.8753,80.9585,5581.0
2020-05-15 11:55:00,97.46,97.67,97.42,97.51,11545.0,81.0333,81.2079,81.0,81.0749,11545.0
2020-05-15 12:00:00,97.54,97.91,97.54,97.91,17683.0,81.0998,81.4075,81.0998,81.4075,17683.0
2020-05-15 12:05:00,98.0,98.2,97.83,98.2,9879.0,81.4823,81.6486,81.3409,81.6486,9879.0
2020-05-15 12:10:00,98.2,98.23,98.06,98.07,13242.0,81.6486,81.6735,81.5322,81.5405,13242.0
2020-05-15 12:15:00,98.11,98.13,97.35,97.55,43823.0,81.5737,81.5904,80.9418,81.1081,43823.0
2020-05-15 12:20:00,97.57,97.76,97.52,97.67,10919.0,81.1248,81.2827,81.0832,81.2079,10919.0
2020-05-15 12:25:00,97.73,97.88,97.44,97.54,10334.0,81.2578,81.3825,81.0167,81.0998,10334.0
2020-05-15 12:30:00,97.52,97.71,97.48,97.71,3196.0,81.0832,81.2412,81.0499,81.2412,3196.0
2020-05-15 12:35:00,97.75,97.85,97.6,97.85,35190.0,81.2744,81.3576,81.1497,81.3576,35190.0
2020-05-15 12:40:00,97.84,98.25,97.76,97.87,13048.0,81.3493,81.6901,81.2827,81.3742,13048.0
2020-05-15 12:45:00,97.9,98.01,97.51,97.63,15168.0,81.3991,81.4906,81.0749,81.1746,15168.0
2020-05-15 12:50:00,97.57,97.75,97.44,97.53,9335.0,81.1248,81.2744,81.0167,81.0915,9335.0
2020-05-15 12:55:00,97.49,97.49,97.36,97.49,3517.0,81.0582,81.0582,80.9502,81.0582,3517.0
2020-05-15 13:00:00,97.48,97.75,97.43,97.49,14663.0,81.0499,81.2744,81.0084,81.0582,14663.0
2020-05-15 13:05:00,97.44,97.46,97.26,97.36,12077.0,81.0167,81.0333,80.867,80.9502,12077.0
2020-05-15 13:10:00,97.43,97.66,97.42,97.59,5228.0,81.0084,81.1996,81.0,81.1414,5228.0
2020-05-15 13:15:00,97.53,97.56,97.13,97.25,8125.0,81.0915,81.1164,80.7589,80.8587,8125.0
2020-05-15 13:20:00,97.25,97.44,97.18,97.39,15500.0,80.8587,81.0167,80.8005,80.9751,15500.0
2020-05-15 13:25:00,97.39,97.61,97.39,97.52,12185.0,80.9751,81.158,80.9751,81.0832,12185.0
2020-05-15 13:30:00,97.52,97.72,97.4,97.69,10975.0,81.0832,81.2495,80.9834,81.2245,10975.0
2020-05-15 13:35:00,97.65,97.9,97.61,97.74,17538.0,81.1913,81.3991,81.158,81.2661,17538.0
2020-05-15 13:40:00,97.77,97.84,97.62,97.73,16913.0,81.2911,81.3493,81.1663,81.2578,16913.0
2020-05-15 13:45:00,97.73,97.75,97.44,97.48,10328.0,81.2578,81.2744,81.0167,81.0499,10328.0
2020-05-15 13:50:00,97.49,97.88,97.48,97.88,7384.0,81.0582,81.3825,81.0499,81.3825,7384.0
2020-05-15 13:55:00,97.94,97.94,97.66,97.79,13002.0,81.4324,81.4324,81.1996,81.3077,13002.0
2020-05-15 14:00:00,97.8,98.15,97.8,98.11,13186.0,81.316,81.607,81.316,81.5737,13186.0
2020-05-15 14:05:00,98.13,98.13,97.88,98.0,8279.0,81.5904,81.5904,81.3825,81.4823,8279.0
2020-05-15 14:10:00,97.99,98.0,97.85,97.94,9217.0,81.474,81.4823,81.3576,81.4324,9217.0
2020-05-15 14:15:00,97.97,98.08,97.75,97.8,13482.0,81.4573,81.5488,81.2744,81.316,13482.0
2020-05-15 14:20:00,97.81,97.86,97.57,97.59,15455.0,81.3243,81.3659,81.1248,81.1414,15455.0
2020-05-15 14:25:00,97.56,97.63,97.49,97.6,14352.0,81.1164,81.1746,81.0582,81.1497,14352.0
2020-05-15 14:30:00,97.61,97.68,97.4,97.4,12807.0,81.158,81.2162,80.9834,80.9834,12807.0
2020-05-15 14:35:00,97.46,97.48,97.16,97.29,9181.0,81.0333,81.0499,80.7839,80.892,9181.0
2020-05-15 14:40:00,97.3,97.43,97.27,97.3,35648.0,80.9003,81.0084,80.8753,80.9003,35648.0
2020-05-15 14:45:00,97.29,97.46,97.23,97.4,16159.0,80.892,81.0333,80.8421,80.9834,16159.0
2020-05-15 14:50:00,97.43,97.63,97.43,97.57,10153.0,81.0084,81.1746,81.0084,81.1248,10153.0
2020-05-15 14:55:00,97.58,97.59,97.11,97.15,23387.0,81.1331,81.1414,80.7423,80.7756,23387.0
2020-05-15 15:00:00,97.16,97.51,97.06,97.38,36837.0,80.7839,81.0749,80.7007,80.9668,36837.0
2020-05-15 15:05:00,97.35,97.52,97.17,97.17,10664.0,80.9418,81.0832,80.7922,80.7922,10664.0
2020-05-15 15:10:00,97.17,97.25,96.88,97.22,19557.0,80.7922,80.8587,80.5511,80.8338,19557.0
2020-05-15 15:15:00,97.21,97.51,97.05,97.41,96466.0,80.8254,81.0749,80.6924,80.9917,96466.0
2020-05-15 15:20:00,97.42,97.56,97.38,97.48,101799.0,81.0,81.1164,80.9668,81.0499,101799.0
2020-05-15 15:25:00,97.46,97.76,97.45,97.57,26657.0,81.0333,81.2827,81.025,81.1248,26657.0
2020-05-15 15:30:00,97.56,97.59,97.33,97.37,32611.0,81.1164,81.1414,80.9252,80.9585,32611.0
2020-05-15 15:35:00,97.36,97.42,97.08,97.21,31860.0,80.9502,81.0,80.7173,80.8254,31860.0
2020-05-15 15:40:00,97.21,97.27,97.1,97.18,42660.0,80.8254,80.8753,80.734,80.8005,42660.0
2020-05-15 15:45:00,97.18,97.34,97.05,97.31,47633.0,80.8005,80.9335,80.6924,80.9086,47633.0
2020-05-15 15:50:00,97.25,97.43,97.05,97.3,51376.0,80.8587,81.0084,80.6924,80.9003,51376.0
2020-05-15 15:55:00,97.28,97.42,97.21,97.23,232793.0,80.8836,81.0,80.8254,80.8421,232793.0
2020-05-18 09:30:00,101.0,102.35,100.7,102.17,213910.0,83.9766,85.0991,83.7272,84.9494,213910.0
2020-05-18 09:35:00,102.17,102.45,101.67,101.98,126298.0,84.9494,85.1822,84.5337,84.7915,126298.0
2020-05-18 09:40:00,102.0,102.3,101.37,101.63,58939.0,84.8081,85.0575,84.2843,84.5005,58939.0
2020-05-18 09:45:00,101.61,101.89,101.29,101.61,63408.0,84.4838,84.7166,84.2178,84.4838,63408.0
2020-05-18 09:50:00,101.61,101.83,101.33,101.47,41763.0,84.4838,84.6667,84.251,84.3674,41763.0
2020-05-18 09:55:00,101.44,101.83,101.43,101.63,31769.0,84.3425,84.6667,84.3342,84.5005,31769.0
2020-05-18 10:00:00,101.63,101.84,101.02,101.17,53512.0,84.5005,84.6751,83.9933,84.118,53512.0
2020-05-18 10:05:00,101.11,101.18,100.67,100.76,17561.0,84.0681,84.1263,83.7023,83.7771,17561.0
2020-05-18 10:10:00,100.7,100.91,100.41,100.41,20383.0,83.7272,83.9018,83.4861,83.4861,20383.0
2020-05-18 10:15:00,100.46,100.57,100.11,100.47,22933.0,83.5277,83.6191,83.2366,83.536,22933.0
2020-05-18 10:20:00,100.47,100.89,100.41,100.47,23599.0,83.536,83.8852,83.4861,83.536,23599.0
2020-05-18 10:25:00,100.51,100.6,100.2,100.39,13828.0,83.5692,83.6441,83.3115,83.4695,13828.0
2020-05-18 10:30:00,100.24,100.57,100.14,100.5,37503.0,83.3447,83.6191,83.2616,83.5609,37503.0
2020-05-18 10:35:00,100.52,100.81,100.5,100.71,24154.0,83.5775,83.8187,83.5609,83.7355,24154.0
2020-05-18 10:40:00,100.68,100.83,100.46,100.67,27784.0,83.7106,83.8353,83.5277,83.7023,27784.0
2020-05-18 10:45:00,100.63,101.17,100.56,101.09,28657.0,83.669,84.118,83.6108,84.0515,28657.0
2020-05-18 10:50:00,101.04,101.38,101.0,101.28,16509.0,84.0099,84.2926,83.9766,84.2094,16509.0
2020-05-18 10:55:00,101.25,101.47,101.15,101.23,19873.0,84.1845,84.3674,84.1014,84.1679,19873.0
2020-05-18 11:00:00,101.25,101.76,101.25,101.76,22506.0,84.1845,84.6085,84.1845,84.6085,22506.0
2020-05-18 11:05:00,101.67,101.91,101.63,101.84,32385.0,84.5337,84.7333,84.5005,84.6751,32385.0
2020-05-18 11:10:00,101.82,102.01,101.46,101.98,34782.0,84.6584,84.8164,84.3591,84.7915,34782.0
2020-05-18 11:15:00,101.98,102.19,101.82,102.11,26965.0,84.7915,84.9661,84.6584,84.8996,26965.0
2020-05-18 11:20:00,102.16,102.33,101.97,102.26,23662.0,84.9411,85.0825,84.7831,85.0243,23662.0
2020-05-18 11:25:00,102.26,102.43,102.11,102.43,26465.0,85.0243,85.1656,84.8996,85.1656,26465.0
2020-05-18 11:30:00,102.36,102.42,102.16,102.32,29724.0,85.1074,85.1573,84.9411,85.0742,29724.0
2020-05-18 11:35:00,102.28,102.62,102.17,102.59,31906.0,85.0409,85.3236,84.9494,85.2986,31906.0
2020-05-18 11:40:00,102.63,102.89,102.54,102.55,40614.0,85.3319,85.5481,85.2571,85.2654,40614.0
2020-05-18 11:45:00,102.53,102.68,102.12,102.12,34864.0,85.2488,85.3735,84.9079,84.9079,34864.0
2020-05-18 11:50:00,102.14,102.3,101.92,102.1,36496.0,84.9245,85.0575,84.7416,84.8912,36496.0
2020-05-18 11:55:00,102.13,102.18,102.04,102.05,23767.0,84.9162,84.9578,84.8414,84.8497,23767.0
2020-05-18 12:00:00,102.09,102.09,101.91,101.99,38519.0,84.8829,84.8829,84.7333,84.7998,38519.0
2020-05-18 12:05:00,101.96,102.03,101.73,101.85,24557.0,84.7748,84.833,84.5836,84.6834,24557.0
2020-05-18 12:10:00,101.83,101.94,101.51,101.53,25436.0,84.6667,84.7582,84.4007,84.4173,25436.0
2020-05-18 12:15:00,101.53,101.79,101.44,101.47,68727.0,84.4173,84.6335,84.3425,84.3674,68727.0
2020-05-18 12:20:00,101.45,101.77,101.37,101.68,35460.0,84.3508,84.6169,84.2843,84.542,35460.0
2020-05-18 12:25:00,101.69,101.94,101.69,101.84,19619.0,84.5503,84.7582,84.5503,84.6751,19619.0
2020-05-18 12:30:00,101.81,101.86,101.53,101.69,26572.0,84.6501,84.6917,84.4173,84.5503,26572.0
2020-05-18 12:35:00,101.68,101.93,101.65,101.93,10571.0,84.542,84.7499,84.5171,84.7499,10571.0
2020-05-18 12:40:00,101.95,102.04,101.87,102.04,13853.0,84.7665,84.8414,84.7,84.8414,13853.0
2020-05-18 12:45:00,102.09,102.09,101.7,101.83,14250.0,84.8829,84.8829,84.5587,84.6667,14250.0
2020-05-18 12:50:00,101.86,102.22,101.86,102.17,14199.0,84.6917,84.991,84.6917,84.9494,14199.0
2020-05-18 12:55:00,102.13,102.24,102.07,102.22,19862.0,84.9162,85.0076,84.8663,84.991,19862.0
2020-05-18 13:00:00,102.23,102.63,102.23,102.59,15179.0,84.9993,85.3319,84.9993,85.2986,15179.0
2020-05-18 13:05:00,102.6,102.69,102.54,102.63,12880.0,85.307,85.3818,85.2571,85.3319,12880.0
2020-05-18 13:10:00,102.64,102.94,102.64,102.92,20534.0,85.3402,85.5897,85.3402,85.573,20534.0
2020-05-18 13:15:00,102.92,102.93,102.74,102.89,12252.0,85.573,85.5813,85.4234,85.5481,12252.0
2020-05-18 13:20:00,102.91,103.04,102.73,102.81,18059.0,85.5647,85.6728,85.4151,85.4816,18059.0
2020-05-18 13:25:00,102.83,103.15,102.81,103.07,12512.0,85.4982,85.7643,85.4816,85.6977,12512.0
2020-05-18 13:30:00,103.1,103.1,102.73,102.86,14487.0,85.7227,85.7227,85.4151,85.5231,14487.0
2020-05-18 13:35:00,102.85,103.13,102.83,103.13,14176.0,85.5148,85.7476,85.4982,85.7476,14176.0
2020-05-18 13:40:00,103.08,103.28,103.05,103.19,12839.0,85.7061,85.8724,85.6811,85.7975,12839.0
2020-05-18 13:45:00,103.24,103.37,103.15,103.15,19116.0,85.8391,85.9472,85.7643,85.7643,19116.0
2020-05-18 13:50:00,103.19,103.36,103.15,103.34,5164.0,85.7975,85.9389,85.7643,85.9222,5164.0
2020-05-18 13:55:00,103.34,103.35,103.13,103.25,14139.0,85.9222,85.9306,85.7476,85.8474,14139.0
2020-05-18 14:00:00,103.24,103.3,103.03,103.24,17175.0,85.8391,85.889,85.6645,85.8391,17175.0
2020-05-18 14:05:00,103.24,103.25,102.94,103.05,23436.0,85.8391,85.8474,85.5897,85.6811,23436.0
2020-05-18 14:10:00,102.98,103.02,102.86,102.96,8619.0,85.6229,85.6562,85.5231,85.6063,8619.0
2020-05-18 14:15:00,102.94,102.98,102.57,102.59,15826.0,85.5897,85.6229,85.282,85.2986,15826.0
2020-05-18 14:20:00,102.64,102.8,102.59,102.67,12468.0,85.3402,85.4733,85.2986,85.3652,12468.0
2020-05-18 14:25:00,102.75,103.05,102.71,103.01,24959.0,85.4317,85.6811,85.3984,85.6479,24959.0
2020-05-18 14:30:00,102.98,103.51,102.95,103.5,24908.0,85.6229,86.0636,85.598,86.0553,24908.0
2020-05-18 14:35:00,103.5,103.7,103.39,103.7,12981.0,86.0553,86.2216,85.9638,86.2216,12981.0
2020-05-18 14:40:00,103.71,103.91,103.62,103.77,12877.0,86.2299,86.3962,86.155,86.2798,12877.0
2020-05-18 14:45:00,103.74,103.86,103.5,103.71,15348.0,86.2548,86.3546,86.0553,86.2299,15348.0
2020-05-18 14:50:00,103.62,103.77,103.61,103.71,11945.0,86.155,86.2798,86.1467,86.2299,11945.0
2020-05-18 14:55:00,103.65,103.97,103.62,103.84,23933.0,86.18,86.4461,86.155,86.338,23933.0
2020-05-18 15:00:00,103.89,103.97,103.8,103.9,31794.0,86.3795,86.4461,86.3047,86.3879,31794.0
2020-05-18 15:05:00,103.84,104.16,103.8,103.96,39347.0,86.338,86.604,86.3047,86.4377,39347.0
2020-05-18 15:10:00,103.99,104.13,103.93,104.11,21296.0,86.4627,86.5791,86.4128,86.5625,21296.0
2020-05-18 15:15:00,104.09,104.26,103.84,104.22,27856.0,86.5458,86.6872,86.338,86.6539,27856.0
2020-05-18 15:20:00,104.21,104.43,104.04,104.08,22872.0,86.6456,86.8285,86.5043,86.5375,22872.0
2020-05-18 15:25:00,104.06,104.35,104.06,104.34,25832.0,86.5209,86.762,86.5209,86.7537,25832.0
2020-05-18 15:30:00,104.31,104.67,104.22,104.59,36207.0,86.7287,87.0281,86.6539,86.9616,36207.0
2020-05-18 15:35:00,104.61,104.63,104.43,104.49,42955.0,86.9782,86.9948,86.8285,86.8784,42955.0
2020-05-18 15:40:00,104.49,104.63,104.39,104.52,36268.0,86.8784,86.9948,86.7953,86.9034,36268.0
2020-05-18 15:45:00,104.55,104.63,104.47,104.61,56740.0,86.9283,86.9948,86.8618,86.9782,56740.0
2020-05-18 15:50:00,104.63,104.84,104.31,104.4,116102.0,86.9948,87.1694,86.7287,86.8036,116102.0
2020-05-18 15:55:00,104.35,104.4,104.05,104.12,182378.0,86.762,86.8036,86.5126,86.5708,182378.0
2020-05-19 09:30:00,103.45,103.62,102.31,102.35,81975.0,86.0137,86.155,85.0658,85.0991,81975.0
2020-05-19 09:35:00,102.34,102.58,101.36,101.67,59757.0,85.0908,85.2903,84.276,84.5337,59757.0
2020-05-19 09:40:00,101.61,102.04,101.3,102.04,37533.0,84.4838,84.8414,84.2261,84.8414,37533.0
2020-05-19 09:45:00,102.21,102.21,101.44,101.47,46100.0,84.9827,84.9827,84.3425,84.3674,46100.0
2020-05-19 09:50:00,101.36,101.98,101.3,101.71,29640.0,84.276,84.7915,84.2261,84.567,29640.0
2020-05-19 09:55:00,101.6,102.42,101.6,102.38,23661.0,84.4755,85.1573,84.4755,85.124,23661.0
2020-05-19 10:00:00,102.41,102.69,101.97,102.62,21381.0,85.149,85.3818,84.7831,85.3236,21381.0
2020-05-19 10:05:00,102.62,103.94,102.62,103.93,35499.0,85.3236,86.4211,85.3236,86.4128,35499.0
2020-05-19 10:10:00,103.88,103.97,103.6,103.63,20078.0,86.3712,86.4461,86.1384,86.1634,20078.0
2020-05-19 10:15:00,103.65,103.75,102.75,102.8,33225.0,86.18,86.2631,85.4317,85.4733,33225.0
2020-05-19 10:20:00,102.72,103.06,102.7,102.98,26771.0,85.4067,85.6894,85.3901,85.6229,26771.0
2020-05-19 10:25:00,103.01,103.43,102.98,103.41,18019.0,85.6479,85.9971,85.6229,85.9804,18019.0
2020-05-19 10:30:00,103.45,103.79,103.32,103.57,24435.0,86.0137,86.2964,85.9056,86.1135,24435.0
2020-05-19 10:35:00,103.58,103.58,103.07,103.26,15358.0,86.1218,86.1218,85.6977,85.8557,15358.0
2020-05-19 10:40:00,103.18,103.25,102.64,102.76,17285.0,85.7892,85.8474,85.3402,85.44,17285.0
2020-05-19 10:45:00,102.76,103.38,102.71,103.36,21285.0,85.44,85.9555,85.3984,85.9389,21285.0
2020-05-19 10:50:00,103.37,103.74,103.33,103.71,21401.0,85.9472,86.2548,85.9139,86.2299,21401.0
2020-05-19 10:55:00,103.71,103.74,103.36,103.59,34207.0,86.2299,86.2548,85.9389,86.1301,34207.0
2020-05-19 11:00:00,103.59,104.05,103.59,103.95,15093.0,86.1301,86.5126,86.1301,86.4294,15093.0
2020-05-19 11:05:00,103.91,103.98,103.42,103.68,15041.0,86.3962,86.4544,85.9888,86.2049,15041.0
2020-05-19 11:10:00,103.65,103.71,103.2,103.2,9327.0,86.18,86.2299,85.8058,85.8058,9327.0
2020-05-19 11:15:00,103.21,103.98,103.21,103.98,17825.0,85.8141,86.4544,85.8141,86.4544,17825.0
2020-05-19 11:20:00,103.98,104.31,103.9,104.29,48815.0,86.4544,86.7287,86.3879,86.7121,48815.0
2020-05-19 11:25:00,104.27,104.27,104.0,104.16,12392.0,86.6955,86.6955,86.471,86.604,12392.0
2020-05-19 11:30:00,104.07,104.5,104.07,104.25,15089.0,86.5292,86.8867,86.5292,86.6789,15089.0
2020-05-19 11:35:00,104.29,104.5,104.11,104.21,14693.0,86.7121,86.8867,86.5625,86.6456,14693.0
2020-05-19 11:40:00,104.21,104.41,103.97,103.99,20469.0,86.6456,86.8119,86.4461,86.4627,20469.0
2020-05-19 11:45:00,104.02,104.2,103.83,103.83,15841.0,86.4876,86.6373,86.3296,86.3296,15841.0
2020-05-19 11:50:00,103.86,103.97,103.71,103.97,15944.0,86.3546,86.4461,86.2299,86.4461,15944.0
2020-05-19 11:55:00,103.93,103.94,103.54,103.73,16529.0,86.4128,86.4211,86.0885,86.2465,16529.0
2020-05-19 12:00:00,103.74,103.92,103.66,103.78,25996.0,86.2548,86.4045,86.1883,86.2881,25996.0
2020-05-19 12:05:00,103.79,104.07,103.7,104.07,10805.0,86.2964,86.5292,86.2216,86.5292,10805.0
2020-05-19 12:10:00,104.07,104.24,104.04,104.22,10217.0,86.5292,86.6705,86.5043,86.6539,10217.0
2020-05-19 12:15:00,104.22,104.24,103.77,103.84,15921.0,86.6539,86.6705,86.2798,86.338,15921.0
2020-05-19 12:20:00,103.89,104.22,103.81,104.09,13011.0,86.3795,86.6539,86.313,86.5458,13011.0
2020-05-19 12:25:00,104.05,104.07,103.61,103.66,16332.0,86.5126,86.5292,86.1467,86.1883,16332.0
2020-05-19 12:30:00,103.69,103.73,103.2,103.3,36851.0,86.2132,86.2465,85.8058,85.889,36851.0
2020-05-19 12:35:00,103.29,103.5,103.17,103.21,11317.0,85.8807,86.0553,85.7809,85.8141,11317.0
2020-05-19 12:40:00,103.21,103.33,103.15,103.25,74188.0,85.8141,85.9139,85.7643,85.8474,74188.0
2020-05-19 12:45:00,103.25,103.27,103.06,103.06,26700.0,85.8474,85.864,85.6894,85.6894,26700.0
2020-05-19 12:50:00,103.05,103.18,102.97,103.04,15622.0,85.6811,85.7892,85.6146,85.6728,15622.0
2020-05-19 12:55:00,103.01,103.06,102.82,102.98,17540.0,85.6479,85.6894,85.4899,85.6229,17540.0
2020-05-19 13:00:00,103.0,103.05,102.64,102.68,45436.0,85.6395,85.6811,85.3402,85.3735,45436.0
2020-05-19 13:05:00,102.67,102.75,102.54,102.54,26427.0,85.3652,85.4317,85.2571,85.2571,26427.0
2020-05-19 13:10:00,102.55,102.74,102.53,102.67,33670.0,85.2654,85.4234,85.2488,85.3652,33670.0
2020-05-19 13:15:00,102.69,102.73,102.44,102.54,35311.0,85.3818,85.4151,85.1739,85.2571,35311.0
2020-05-19 13:20:00,102.54,102.64,102.48,102.54,31973.0,85.2571,85.3402,85.2072,85.2571,31973.0
2020-05-19 13:25:00,102.52,102.7,102.51,102.55,38045.0,85.2404,85.3901,85.2321,85.2654,38045.0
2020-05-19 13:30:00,102.52,102.59,102.4,102.53,16447.0,85.2404,85.2986,85.1407,85.2488,16447.0
2020-05-19 13:35:00,102.48,102.69,102.48,102.55,13541.0,85.2072,85.3818,85.2072,85.2654,13541.0
2020-05-19 13:40:00,102.55,102.94,102.52,102.88,12244.0,85.2654,85.5897,85.2404,85.5398,12244.0
2020-05-19 13:45:00,102.84,102.96,102.79,102.82,13588.0,85.5065,85.6063,85.4649,85.4899,13588.0
2020-05-19 13:50:00,102.74,102.74,102.49,102.58,14219.0,85.4234,85.4234,85.2155,85.2903,14219.0
2020-05-19 13:55:00,102.59,102.78,102.58,102.74,7534.0,85.2986,85.4566,85.2903,85.4234,7534.0
2020-05-19 14:00:00,102.74,102.8,102.48,102.6,11335.0,85.4234,85.4733,85.2072,85.307,11335.0
2020-05-19 14:05:00,102.62,102.87,102.61,102.75,12619.0,85.3236,85.5315,85.3153,85.4317,12619.0
2020-05-19 14:10:00,102.71,102.71,102.46,102.62,18158.0,85.3984,85.3984,85.1906,85.3236,18158.0
2020-05-19 14:15:00,102.6,102.73,102.6,102.72,13740.0,85.307,85.4151,85.307,85.4067,13740.0
2020-05-19 14:20:00,102.71,102.71,102.58,102.65,6997.0,85.3984,85.3984,85.2903,85.3485,6997.0
2020-05-19 14:25:00,102.65,102.68,102.54,102.56,19909.0,85.3485,85.3735,85.2571,85.2737,19909.0
2020-05-19 14:30:00,102.57,102.62,102.45,102.52,11460.0,85.282,85.3236,85.1822,85.2404,11460.0
2020-05-19 14:35:00,102.5,102.68,102.46,102.68,8889.0,85.2238,85.3735,85.1906,85.3735,8889.0
2020-05-19 14:40:00,102.71,103.19,102.69,103.14,25222.0,85.3984,85.7975,85.3818,85.7559,25222.0
2020-05-19 14:45:00,103.14,103.19,103.09,103.13,53296.0,85.7559,85.7975,85.7144,85.7476,53296.0
2020-05-19 14:50:00,103.13,103.13,102.93,102.99,22247.0,85.7476,85.7476,85.5813,85.6312,22247.0
2020-05-19 14:55:00,103.0,103.05,101.78,101.96,59338.0,85.6395,85.6811,84.6252,84.7748,59338.0
2020-05-19 15:00:00,101.92,102.13,101.76,102.11,46585.0,84.7416,84.9162,84.6085,84.8996,46585.0
2020-05-19 15:05:00,102.11,102.54,102.06,102.33,27786.0,84.8996,85.2571,84.858,85.0825,27786.0
2020-05-19 15:10:00,102.36,103.05,102.28,102.77,47246.0,85.1074,85.6811,85.0409,85.4483,47246.0
2020-05-19 15:15:00,102.77,103.07,102.66,102.95,36132.0,85.4483,85.6977,85.3569,85.598,36132.0
2020-05-19 15:20:00,102.93,102.99,102.41,102.58,35024.0,85.5813,85.6312,85.149,85.2903,35024.0
2020-05-19 15:25:00,102.55,102.61,102.32,102.47,30213.0,85.2654,85.3153,85.0742,85.1989,30213.0
2020-05-19 15:30:00,102.49,102.49,102.09,102.3,28007.0,85.2155,85.2155,84.8829,85.0575,28007.0
2020-05-19 15:35:00,102.24,102.29,101.8,102.01,63038.0,85.0076,85.0492,84.6418,84.8164,63038.0
2020-05-19 15:40:00,101.98,102.17,101.89,101.92,56617.0,84.7915,84.9494,84.7166,84.7416,56617.0
2020-05-19 15:45:00,101.88,102.0,101.35,101.4,56461.0,84.7083,84.8081,84.2676,84.3092,56461.0
2020-05-19 15:50:00,101.41,101.41,101.0,101.31,138380.0,84.3175,84.3175,83.9766,84.2344,138380.0
2020-05-19 15:55:00,101.31,101.57,101.03,101.13,165345.0,84.2344,84.4506,84.0016,84.0847,165345.0
2020-05-20 09:30:00,102.99,103.76,102.71,103.56,50500.0,85.6312,86.2714,85.3984,86.1052,50500.0
2020-05-20 09:35:00,103.54,104.28,103.28,104.18,21272.0,86.0885,86.7038,85.8724,86.6207,21272.0
2020-05-20 09:40:00,104.29,104.86,103.97,104.41,26089.0,86.7121,87.186,86.4461,86.8119,26089.0
2020-05-20 09:45:00,104.37,105.24,104.33,105.08,24366.0,86.7786,87.502,86.7454,87.369,24366.0
2020-05-20 09:50:00,105.03,105.08,103.9,103.9,64940.0,87.3274,87.369,86.3879,86.3879,64940.0
2020-05-20 09:55:00,103.91,104.25,103.73,104.25,18751.0,86.3962,86.6789,86.2465,86.6789,18751.0
2020-05-20 10:00:00,104.19,104.49,104.09,104.35,21125.0,86.629,86.8784,86.5458,86.762,21125.0
2020-05-20 10:05:00,104.34,104.86,104.31,104.75,16978.0,86.7537,87.186,86.7287,87.0946,16978.0
2020-05-20 10:10:00,104.77,105.37,104.75,105.02,52254.0,87.1112,87.6101,87.0946,87.3191,52254.0
2020-05-20 10:15:00,105.05,105.08,104.44,104.62,40680.0,87.344,87.369,86.8368,86.9865,40680.0
2020-05-20 10:20:00,104.61,105.25,104.61,105.18,23466.0,86.9782,87.5103,86.9782,87.4521,23466.0
2020-05-20 10:25:00,105.18,105.4,104.82,105.38,18281.0,87.4521,87.635,87.1528,87.6184,18281.0
2020-05-20 10:30:00,105.41,105.44,105.09,105.25,14554.0,87.6433,87.6683,87.3773,87.5103,14554.0
2020-05-20 10:35:00,105.34,105.42,104.95,105.18,13794.0,87.5851,87.6517,87.2609,87.4521,13794.0
2020-05-20 10:40:00,105.22,105.34,105.01,105.12,30971.0,87.4854,87.5851,87.3108,87.4022,30971.0
2020-05-20 10:45:00,105.08,105.32,105.0,105.06,34858.0,87.369,87.5685,87.3024,87.3523,34858.0
2020-05-20 10:50:00,105.08,105.2,104.75,104.78,28065.0,87.369,87.4687,87.0946,87.1195,28065.0
2020-05-20 10:55:00,104.79,104.93,104.64,104.8,14536.0,87.1278,87.2442,87.0031,87.1362,14536.0
2020-05-20 11:00:00,104.72,104.72,104.25,104.27,42379.0,87.0696,87.0696,86.6789,86.6955,42379.0
2020-05-20 11:05:00,104.22,104.46,104.12,104.42,27286.0,86.6539,86.8535,86.5708,86.8202,27286.0
2020-05-20 11:10:00,104.43,104.86,104.35,104.83,16123.0,86.8285,87.186,86.762,87.1611,16123.0
2020-05-20 11:15:00,104.84,105.11,104.79,105.07,8406.0,87.1694,87.3939,87.1278,87.3607,8406.0
2020-05-20 11:20:00,105.09,105.2,104.71,104.71,13577.0,87.3773,87.4687,87.0613,87.0613,13577.0
2020-05-20 11:25:00,104.64,104.89,104.57,104.65,12040.0,87.0031,87.211,86.9449,87.0114,12040.0
2020-05-20 11:30:00,104.63,104.74,104.41,104.46,11873.0,86.9948,87.0863,86.8119,86.8535,11873.0
2020-05-20 11:35:00,104.43,104.47,104.03,104.3,15160.0,86.8285,86.8618,86.4959,86.7204,15160.0
2020-05-20 11:40:00,104.34,104.59,104.34,104.47,20847.0,86.7537,86.9616,86.7537,86.8618,20847.0
2020-05-20 11:45:00,104.44,104.55,104.36,104.5,91407.0,86.8368,86.9283,86.7703,86.8867,91407.0
2020-05-20 11:50:00,104.5,104.6,104.16,104.16,32260.0,86.8867,86.9699,86.604,86.604,32260.0
2020-05-20 11:55:00,104.18,104.44,104.13,104.43,37685.0,86.6207,86.8368,86.5791,86.8285,37685.0
2020-05-20 12:00:00,104.43,104.43,104.22,104.31,12120.0,86.8285,86.8285,86.6539,86.7287,12120.0
2020-05-20 12:05:00,104.31,104.36,104.19,104.19,20257.0,86.7287,86.7703,86.629,86.629,20257.0
2020-05-20 12:10:00,104.16,104.21,103.95,104.2,17625.0,86.604,86.6456,86.4294,86.6373,17625.0
2020-05-20 12:15:00,104.19,104.24,104.05,104.17,39236.0,86.629,86.6705,86.5126,86.6123,39236.0
2020-05-20 12:20:00,104.23,104.28,104.12,104.16,19812.0,86.6622,86.7038,86.5708,86.604,19812.0
2020-05-20 12:25:00,104.16,104.42,104.16,104.39,4041.0,86.604,86.8202,86.604,86.7953,4041.0
2020-05-20 12:30:00,104.44,104.44,104.21,104.28,4430.0,86.8368,86.8368,86.6456,86.7038,4430.0
2020-05-20 12:35:00,104.31,104.59,104.24,104.47,11857.0,86.7287,86.9616,86.6705,86.8618,11857.0
2020-05-20 12:40:00,104.39,104.4,104.15,104.2,21138.0,86.7953,86.8036,86.5957,86.6373,21138.0
2020-05-20 12:45:00,104.24,104.62,104.09,104.62,33092.0,86.6705,86.9865,86.5458,86.9865,33092.0
2020-05-20 12:50:00,104.6,104.74,104.53,104.53,60562.0,86.9699,87.0863,86.9117,86.9117,60562.0
2020-05-20 12:55:00,104.52,104.56,104.37,104.45,13362.0,86.9034,86.9366,86.7786,86.8451,13362.0
2020-05-20 13:00:00,104.45,104.47,104.24,104.25,9907.0,86.8451,86.8618,86.6705,86.6789,9907.0
2020-05-20 13:05:00,104.25,104.32,104.0,104.02,13706.0,86.6789,86.7371,86.471,86.4876,13706.0
2020-05-20 13:10:00,103.98,104.37,103.89,104.25,13009.0,86.4544,86.7786,86.3795,86.6789,13009.0
2020-05-20 13:15:00,104.26,104.33,104.14,104.33,14415.0,86.6872,86.7454,86.5874,86.7454,14415.0
2020-05-20 13:20:00,104.3,104.36,104.08,104.09,6787.0,86.7204,86.7703,86.5375,86.5458,6787.0
2020-05-20 13:25:00,104.07,104.11,103.89,103.92,5820.0,86.5292,86.5625,86.3795,86.4045,5820.0
2020-05-20 13:30:00,103.98,104.06,103.84,103.98,7955.0,86.4544,86.5209,86.338,86.4544,7955.0
2020-05-20 13:35:00,104.02,104.4,103.98,104.37,14389.0,86.4876,86.8036,86.4544,86.7786,14389.0
2020-05-20 13:40:00,104.35,104.58,104.33,104.56,20226.0,86.762,86.9532,86.7454,86.9366,20226.0
2020-05-20 13:45:00,104.55,104.62,104.3,104.37,24811.0,86.9283,86.9865,86.7204,86.7786,24811.0
2020-05-20 13:50:00,104.36,104.55,104.35,104.49,24063.0,86.7703,86.9283,86.762,86.8784,24063.0
2020-05-20 13:55:00,104.52,104.63,104.5,104.59,17206.0,86.9034,86.9948,86.8867,86.9616,17206.0
2020-05-20 14:00:00,104.58,104.75,104.52,104.64,17198.0,86.9532,87.0946,86.9034,87.0031,17198.0
2020-05-20 14:05:00,104.67,104.85,104.46,104.46,9134.0,87.0281,87.1777,86.8535,86.8535,9134.0
2020-05-20 14:10:00,104.45,104.74,104.41,104.49,22652.0,86.8451,87.0863,86.8119,86.8784,22652.0
2020-05-20 14:15:00,104.48,104.59,104.36,104.45,9664.0,86.8701,86.9616,86.7703,86.8451,9664.0
2020-05-20 14:20:00,104.48,104.88,104.4,104.85,9855.0,86.8701,87.2027,86.8036,87.1777,9855.0
2020-05-20 14:25:00,104.83,104.86,104.6,104.61,9686.0,87.1611,87.186,86.9699,86.9782,9686.0
2020-05-20 14:30:00,104.57,104.82,104.55,104.7,31634.0,86.9449,87.1528,86.9283,87.053,31634.0
2020-05-20 14:35:00,104.68,104.82,104.56,104.56,25102.0,87.0364,87.1528,86.9366,86.9366,25102.0
2020-05-20 14:40:00,104.61,104.8,104.54,104.79,31760.0,86.9782,87.1362,86.92,87.1278,31760.0
2020-05-20 14:45:00,104.81,105.1,104.73,105.09,21421.0,87.1445,87.3856,87.078,87.3773,21421.0
2020-05-20 14:50:00,105.08,105.23,105.06,105.09,30849.0,87.369,87.4937,87.3523,87.3773,30849.0
2020-05-20 14:55:00,105.09,105.11,104.81,104.84,20455.0,87.3773,87.3939,87.1445,87.1694,20455.0
2020-05-20 15:00:00,104.8,104.91,104.63,104.76,60492.0,87.1362,87.2276,86.9948,87.1029,60492.0
2020-05-20 15:05:00,104.72,104.72,104.41,104.6,32248.0,87.0696,87.0696,86.8119,86.9699,32248.0
2020-05-20 15:10:00,104.63,104.74,104.35,104.57,41090.0,86.9948,87.0863,86.762,86.9449,41090.0
2020-05-20 15:15:00,104.57,104.64,104.38,104.56,16975.0,86.9449,87.0031,86.7869,86.9366,16975.0
2020-05-20 15:20:00,104.59,104.88,104.59,104.87,21141.0,86.9616,87.2027,86.9616,87.1944,21141.0
2020-05-20 15:25:00,104.86,105.12,104.81,105.05,32619.0,87.186,87.4022,87.1445,87.344,32619.0
2020-05-20 15:30:00,105.04,105.04,104.74,104.78,26801.0,87.3357,87.3357,87.0863,87.1195,26801.0
2020-05-20 15:35:00,104.77,104.93,104.76,104.79,24273.0,87.1112,87.2442,87.1029,87.1278,24273.0
2020-05-20 15:40:00,104.78,104.79,104.6,104.78,27032.0,87.1195,87.1278,86.9699,87.1195,27032.0
2020-05-20 15:45:00,104.82,104.93,104.38,104.43,29404.0,87.1528,87.2442,86.7869,86.8285,29404.0
2020-05-20 15:50:00,104.39,104.54,104.16,104.42,59532.0,86.7953,86.92,86.604,86.8202,59532.0
2020-05-20 15:55:00,104.41,104.54,104.28,104.42,123862.0,86.8119,86.92,86.7038,86.8202,123862.0
2020-05-21 09:30:00,103.06,104.03,102.67,104.02,75022.0,85.6894,86.4959,85.3652,86.4876,75022.0
2020-05-21 09:35:00,103.94,104.47,103.93,104.44,14299.0,86.4211,86.8618,86.4128,86.8368,14299.0
2020-05-21 09:40:00,104.41,104.78,104.32,104.65,8646.0,86.8119,87.1195,86.7371,87.0114,8646.0
2020-05-21 09:45:00,104.75,104.89,104.46,104.75,14861.0,87.0946,87.211,86.8535,87.0946,14861.0
2020-05-21 09:50:00,104.75,104.82,103.93,104.15,15154.0,87.0946,87.1528,86.4128,86.5957,15154.0
2020-05-21 09:55:00,104.07,104.81,104.01,104.72,15925.0,86.5292,87.1445,86.4793,87.0696,15925.0
2020-05-21 10:00:00,104.73,105.32,104.73,105.17,9589.0,87.078,87.5685,87.078,87.4438,9589.0
2020-05-21 10:05:00,105.24,105.32,105.04,105.11,13625.0,87.502,87.5685,87.3357,87.3939,13625.0
2020-05-21 10:10:00,105.19,105.44,105.14,105.24,19431.0,87.4604,87.6683,87.4189,87.502,19431.0
2020-05-21 10:15:00,105.25,105.29,105.05,105.19,26903.0,87.5103,87.5436,87.344,87.4604,26903.0
2020-05-21 10:20:00,105.21,105.47,105.21,105.41,25258.0,87.4771,87.6932,87.4771,87.6433,25258.0
2020-05-21 10:25:00,105.4,105.4,104.83,104.83,23073.0,87.635,87.635,87.1611,87.1611,23073.0
2020-05-21 10:30:00,104.88,104.88,104.08,104.34,27503.0,87.2027,87.2027,86.5375,86.7537,27503.0
2020-05-21 10:35:00,104.34,104.34,103.81,103.94,22230.0,86.7537,86.7537,86.313,86.4211,22230.0
2020-05-21 10:40:00,103.91,104.1,103.76,103.99,31283.0,86.3962,86.5541,86.2714,86.4627,31283.0
2020-05-21 10:45:00,103.98,104.01,103.68,103.74,21468.0,86.4544,86.4793,86.2049,86.2548,21468.0
2020-05-21 10:50:00,103.72,104.21,103.62,104.1,26392.0,86.2382,86.6456,86.155,86.5541,26392.0
2020-05-21 10:55:00,104.1,104.59,104.04,104.17,31876.0,86.5541,86.9616,86.5043,86.6123,31876.0
2020-05-21 11:00:00,104.02,104.02,103.45,103.64,23965.0,86.4876,86.4876,86.0137,86.1717,23965.0
2020-05-21 11:05:00,103.67,103.67,103.33,103.56,17993.0,86.1966,86.1966,85.9139,86.1052,17993.0
2020-05-21 11:10:00,103.54,103.74,103.47,103.65,17185.0,86.0885,86.2548,86.0303,86.18,17185.0
2020-05-21 11:15:00,103.62,103.63,103.12,103.2,18663.0,86.155,86.1634,85.7393,85.8058,18663.0
2020-05-21 11:20:00,103.19,103.28,102.92,102.92,28005.0,85.7975,85.8724,85.573,85.573,28005.0
2020-05-21 11:25:00,102.8,102.87,102.67,102.81,18025.0,85.4733,85.5315,85.3652,85.4816,18025.0
2020-05-21 11:30:00,102.77,103.03,102.77,102.9,23024.0,85.4483,85.6645,85.4483,85.5564,23024.0
2020-05-21 11:35:00,102.91,103.16,102.88,103.13,23149.0,85.5647,85.7726,85.5398,85.7476,23149.0
2020-05-21 11:40:00,103.11,103.3,103.11,103.28,14494.0,85.731,85.889,85.731,85.8724,14494.0
2020-05-21 11:45:00,103.31,103.33,103.04,103.05,8093.0,85.8973,85.9139,85.6728,85.6811,8093.0
2020-05-21 11:50:00,103.05,103.14,102.92,103.13,26907.0,85.6811,85.7559,85.573,85.7476,26907.0
2020-05-21 11:55:00,103.16,103.32,103.07,103.14,16834.0,85.7726,85.9056,85.6977,85.7559,16834.0
2020-05-21 12:00:00,103.15,103.49,103.15,103.37,11950.0,85.7643,86.047,85.7643,85.9472,11950.0
2020-05-21 12:05:00,103.32,103.4,103.21,103.24,7775.0,85.9056,85.9721,85.8141,85.8391,7775.0
2020-05-21 12:10:00,103.26,103.26,103.06,103.17,7617.0,85.8557,85.8557,85.6894,85.7809,7617.0
2020-05-21 12:15:00,103.17,103.29,103.07,103.16,13969.0,85.7809,85.8807,85.6977,85.7726,13969.0
2020-05-21 12:20:00,103.26,103.29,103.1,103.16,12491.0,85.8557,85.8807,85.7227,85.7726,12491.0
2020-05-21 12:25:00,103.18,103.49,103.18,103.46,28854.0,85.7892,86.047,85.7892,86.022,28854.0
2020-05-21 12:30:00,103.34,103.43,103.23,103.27,21237.0,85.9222,85.9971,85.8308,85.864,21237.0
2020-05-21 12:35:00,103.29,103.41,103.01,103.03,15169.0,85.8807,85.9804,85.6479,85.6645,15169.0
2020-05-21 12:40:00,103.02,103.21,103.02,103.1,12757.0,85.6562,85.8141,85.6562,85.7227,12757.0
2020-05-21 12:45:00,103.06,103.21,103.05,103.08,11832.0,85.6894,85.8141,85.6811,85.7061,11832.0
2020-05-21 12:50:00,103.08,103.11,102.84,102.99,19074.0,85.7061,85.731,85.5065,85.6312,19074.0
2020-05-21 12:55:00,103.07,103.13,102.93,102.93,33915.0,85.6977,85.7476,85.5813,85.5813,33915.0
2020-05-21 13:00:00,102.97,103.53,102.85,103.43,16347.0,85.6146,86.0802,85.5148,85.9971,16347.0
2020-05-21 13:05:00,103.48,103.5,103.26,103.32,16352.0,86.0386,86.0553,85.8557,85.9056,16352.0
2020-05-21 13:10:00,103.32,103.53,103.29,103.31,11658.0,85.9056,86.0802,85.8807,85.8973,11658.0
2020-05-21 13:15:00,103.35,103.45,103.24,103.33,13139.0,85.9306,86.0137,85.8391,85.9139,13139.0
2020-05-21 13:20:00,103.34,103.51,103.13,103.45,18260.0,85.9222,86.0636,85.7476,86.0137,18260.0
2020-05-21 13:25:00,103.46,103.63,103.43,103.59,18714.0,86.022,86.1634,85.9971,86.1301,18714.0
2020-05-21 13:30:00,103.58,103.69,103.46,103.51,18798.0,86.1218,86.2132,86.022,86.0636,18798.0
2020-05-21 13:35:00,103.51,103.65,103.34,103.35,10718.0,86.0636,86.18,85.9222,85.9306,10718.0
2020-05-21 13:40:00,103.33,103.58,103.24,103.58,11358.0,85.9139,86.1218,85.8391,86.1218,11358.0
2020-05-21 13:45:00,103.51,103.71,103.49,103.52,13544.0,86.0636,86.2299,86.047,86.0719,13544.0
2020-05-21 13:50:00,103.52,103.55,103.38,103.49,15513.0,86.0719,86.0968,85.9555,86.047,15513.0
2020-05-21 13:55:00,103.49,103.76,103.45,103.71,17780.0,86.047,86.2714,86.0137,86.2299,17780.0
2020-05-21 14:00:00,103.65,103.83,103.61,103.65,21836.0,86.18,86.3296,86.1467,86.18,21836.0
2020-05-21 14:05:00,103.6,103.63,103.44,103.45,11890.0,86.1384,86.1634,86.0054,86.0137,11890.0
2020-05-21 14:10:00,103.48,103.54,103.3,103.3,28454.0,86.0386,86.0885,85.889,85.889,28454.0
2020-05-21 14:15:00,103.34,103.4,103.22,103.24,13285.0,85.9222,85.9721,85.8225,85.8391,13285.0
2020-05-21 14:20:00,103.27,103.35,103.25,103.3,13692.0,85.864,85.9306,85.8474,85.889,13692.0
2020-05-21 14:25:00,103.31,103.36,103.29,103.34,14944.0,85.8973,85.9389,85.8807,85.9222,14944.0
2020-05-21 14:30:00,103.36,103.53,103.36,103.49,11462.0,85.9389,86.0802,85.9389,86.047,11462.0
2020-05-21 14:35:00,103.49,103.49,103.12,103.21,12626.0,86.047,86.047,85.7393,85.8141,12626.0
2020-05-21 14:40:00,103.23,103.46,103.22,103.43,15946.0,85.8308,86.022,85.8225,85.9971,15946.0
2020-05-21 14:45:00,103.41,103.41,102.94,102.98,21450.0,85.9804,85.9804,85.5897,85.6229,21450.0
2020-05-21 14:50:00,102.98,103.1,102.91,103.0,37469.0,85.6229,85.7227,85.5647,85.6395,37469.0
2020-05-21 14:55:00,103.01,103.13,102.9,102.99,13947.0,85.6479,85.7476,85.5564,85.6312,13947.0
2020-05-21 15:00:00,102.97,103.31,102.95,103.13,20228.0,85.6146,85.8973,85.598,85.7476,20228.0
2020-05-21 15:05:00,103.16,103.37,103.1,103.35,15908.0,85.7726,85.9472,85.7227,85.9306,15908.0
2020-05-21 15:10:00,103.35,103.43,103.2,103.4,27580.0,85.9306,85.9971,85.8058,85.9721,27580.0
2020-05-21 15:15:00,103.39,103.54,103.33,103.53,64794.0,85.9638,86.0885,85.9139,86.0802,64794.0
2020-05-21 15:20:00,103.51,103.53,103.4,103.47,23159.0,86.0636,86.0802,85.9721,86.0303,23159.0
2020-05-21 15:25:00,103.49,103.52,103.31,103.48,35214.0,86.047,86.0719,85.8973,86.0386,35214.0
2020-05-21 15:30:00,103.47,103.54,103.21,103.23,43701.0,86.0303,86.0885,85.8141,85.8308,43701.0
2020-05-21 15:35:00,103.23,103.24,102.91,102.92,34024.0,85.8308,85.8391,85.5647,85.573,34024.0
2020-05-21 15:40:00,102.91,102.99,102.73,102.99,28545.0,85.5647,85.6312,85.4151,85.6312,28545.0
2020-05-21 15:45:00,102.98,103.0,102.83,103.0,31056.0,85.6229,85.6395,85.4982,85.6395,31056.0
2020-05-21 15:50:00,103.0,103.3,102.84,103.15,85457.0,85.6395,85.889,85.5065,85.7643,85457.0
2020-05-21 15:55:00,103.13,103.32,103.12,103.23,112746.0,85.7476,85.9056,85.7393,85.8308,112746.0
2020-05-22 09:30:00,103.54,103.62,103.14,103.62,42245.0,86.0885,86.155,85.7559,86.155,42245.0
2020-05-22 09:35:00,103.57,103.85,103.34,103.61,18672.0,86.1135,86.3463,85.9222,86.1467,18672.0
2020-05-22 09:40:00,103.54,103.66,103.05,103.16,24498.0,86.0885,86.1883,85.6811,85.7726,24498.0
2020-05-22 09:45:00,103.31,103.73,103.27,103.66,72322.0,85.8973,86.2465,85.864,86.1883,72322.0
2020-05-22 09:50:00,103.7,103.7,103.15,103.34,63157.0,86.2216,86.2216,85.7643,85.9222,63157.0
2020-05-22 09:55:00,103.4,103.67,103.07,103.33,17621.0,85.9721,86.1966,85.6977,85.9139,17621.0
2020-05-22 10:00:00,103.29,103.33,102.84,102.89,78264.0,85.8807,85.9139,85.5065,85.5481,78264.0
2020-05-22 10:05:00,102.83,103.02,102.59,102.94,75020.0,85.4982,85.6562,85.2986,85.5897,75020.0
2020-05-22 10:10:00,102.95,103.19,102.84,102.92,134605.0,85.598,85.7975,85.5065,85.573,134605.0
2020-05-22 10:15:00,102.94,103.38,102.9,103.32,48527.0,85.5897,85.9555,85.5564,85.9056,48527.0
2020-05-22 10:20:00,103.32,103.93,103.27,103.79,29879.0,85.9056,86.4128,85.864,86.2964,29879.0
2020-05-22 10:25:00,103.74,103.95,103.56,103.93,76384.0,86.2548,86.4294,86.1052,86.4128,76384.0
2020-05-22 10:30:00,103.95,103.98,103.75,103.79,30966.0,86.4294,86.4544,86.2631,86.2964,30966.0
2020-05-22 10:35:00,103.76,103.78,103.37,103.52,20213.0,86.2714,86.2881,85.9472,86.0719,20213.0
2020-05-22 10:40:00,103.53,103.55,103.06,103.47,41645.0,86.0802,86.0968,85.6894,86.0303,41645.0
2020-05-22 10:45:00,103.45,103.48,103.04,103.04,14361.0,86.0137,86.0386,85.6728,85.6728,14361.0
2020-05-22 10:50:00,103.04,103.25,103.0,103.13,43015.0,85.6728,85.8474,85.6395,85.7476,43015.0
2020-05-22 10:55:00,103.08,103.13,102.99,103.05,60641.0,85.7061,85.7476,85.6312,85.6811,60641.0
2020-05-22 11:00:00,103.05,103.24,103.03,103.16,28404.0,85.6811,85.8391,85.6645,85.7726,28404.0
2020-05-22 11:05:00,103.16,103.28,103.07,103.17,14941.0,85.7726,85.8724,85.6977,85.7809,14941.0
2020-05-22 11:10:00,103.14,103.55,103.04,103.5,40007.0,85.7559,86.0968,85.6728,86.0553,40007.0
2020-05-22 11:15:00,103.5,103.7,103.41,103.67,13108.0,86.0553,86.2216,85.9804,86.1966,13108.0
2020-05-22 11:20:00,103.68,103.68,103.3,103.38,22168.0,86.2049,86.2049,85.889,85.9555,22168.0
2020-05-22 11:25:00,103.33,103.99,103.3,103.85,25158.0,85.9139,86.4627,85.889,86.3463,25158.0
2020-05-22 11:30:00,103.85,103.98,103.68,103.83,180886.0,86.3463,86.4544,86.2049,86.3296,180886.0
2020-05-22 11:35:00,103.89,104.27,103.83,104.13,19241.0,86.3795,86.6955,86.3296,86.5791,19241.0
2020-05-22 11:40:00,104.06,104.1,103.9,103.98,60302.0,86.5209,86.5541,86.3879,86.4544,60302.0
2020-05-22 11:45:00,104.02,104.48,103.87,104.48,66945.0,86.4876,86.8701,86.3629,86.8701,66945.0
2020-05-22 11:50:00,104.44,104.45,104.05,104.06,23325.0,86.8368,86.8451,86.5126,86.5209,23325.0
2020-05-22 11:55:00,104.06,104.06,103.78,103.81,18825.0,86.5209,86.5209,86.2881,86.313,18825.0
2020-05-22 12:00:00,103.82,103.82,103.59,103.65,12373.0,86.3213,86.3213,86.1301,86.18,12373.0
2020-05-22 12:05:00,103.61,103.89,103.6,103.88,17326.0,86.1467,86.3795,86.1384,86.3712,17326.0
2020-05-22 12:10:00,103.91,103.91,103.64,103.83,14923.0,86.3962,86.3962,86.1717,86.3296,14923.0
2020-05-22 12:15:00,103.84,103.98,103.82,103.95,56651.0,86.338,86.4544,86.3213,86.4294,56651.0
2020-05-22 12:20:00,103.94,103.99,103.78,103.87,39963.0,86.4211,86.4627,86.2881,86.3629,39963.0
2020-05-22 12:25:00,103.87,104.2,103.87,104.2,11592.0,86.3629,86.6373,86.3629,86.6373,11592.0
2020-05-22 12:30:00,104.21,104.47,104.2,104.44,8324.0,86.6456,86.8618,86.6373,86.8368,8324.0
2020-05-22 12:35:00,104.42,104.54,104.27,104.3,10092.0,86.8202,86.92,86.6955,86.7204,10092.0
2020-05-22 12:40:00,104.28,104.4,104.27,104.37,3840.0,86.7038,86.8036,86.6955,86.7786,3840.0
2020-05-22 12:45:00,104.37,104.37,104.13,104.15,15673.0,86.7786,86.7786,86.5791,86.5957,15673.0
2020-05-22 12:50:00,104.16,104.32,104.15,104.3,16108.0,86.604,86.7371,86.5957,86.7204,16108.0
2020-05-22 12:55:00,104.3,104.41,104.19,104.36,34191.0,86.7204,86.8119,86.629,86.7703,34191.0
2020-05-22 13:00:00,104.34,104.34,104.15,104.22,8090.0,86.7537,86.7537,86.5957,86.6539,8090.0
2020-05-22 13:05:00,104.23,104.27,104.07,104.07,10716.0,86.6622,86.6955,86.5292,86.5292,10716.0
2020-05-22 13:10:00,104.07,104.11,103.89,103.91,13323.0,86.5292,86.5625,86.3795,86.3962,13323.0
2020-05-22 13:15:00,103.91,103.98,103.86,103.97,9270.0,86.3962,86.4544,86.3546,86.4461,9270.0
2020-05-22 13:20:00,103.94,104.0,103.85,103.92,4984.0,86.4211,86.471,86.3463,86.4045,4984.0
2020-05-22 13:25:00,103.93,104.07,103.93,103.98,7137.0,86.4128,86.5292,86.4128,86.4544,7137.0
2020-05-22 13:30:00,104.01,104.02,103.91,103.92,17627.0,86.4793,86.4876,86.3962,86.4045,17627.0
2020-05-22 13:35:00,103.91,104.0,103.9,103.94,4201.0,86.3962,86.471,86.3879,86.4211,4201.0
2020-05-22 13:40:00,103.93,104.0,103.82,103.95,7483.0,86.4128,86.471,86.3213,86.4294,7483.0
2020-05-22 13:45:00,104.0,104.13,104.0,104.02,6776.0,86.471,86.5791,86.471,86.4876,6776.0
2020-05-22 13:50:00,104.01,104.12,104.01,104.12,4125.0,86.4793,86.5708,86.4793,86.5708,4125.0
2020-05-22 13:55:00,104.19,104.43,104.15,104.37,7884.0,86.629,86.8285,86.5957,86.7786,7884.0
2020-05-22 14:00:00,104.4,104.78,104.36,104.78,12425.0,86.8036,87.1195,86.7703,87.1195,12425.0
2020-05-22 14:05:00,104.78,104.78,104.62,104.66,8906.0,87.1195,87.1195,86.9865,87.0198,8906.0
2020-05-22 14:10:00,104.67,104.84,104.66,104.79,25020.0,87.0281,87.1694,87.0198,87.1278,25020.0
2020-05-22 14:15:00,104.79,104.86,104.72,104.73,42338.0,87.1278,87.186,87.0696,87.078,42338.0
2020-05-22 14:20:00,104.74,104.82,104.47,104.48,11115.0,87.0863,87.1528,86.8618,86.8701,11115.0
2020-05-22 14:25:00,104.54,104.71,104.54,104.71,8887.0,86.92,87.0613,86.92,87.0613,8887.0
2020-05-22 14:30:00,104.69,104.71,104.51,104.62,11305.0,87.0447,87.0613,86.895,86.9865,11305.0
2020-05-22 14:35:00,104.64,104.67,104.5,104.65,20786.0,87.0031,87.0281,86.8867,87.0114,20786.0
2020-05-22 14:40:00,104.65,104.67,104.22,104.32,15314.0,87.0114,87.0281,86.6539,86.7371,15314.0
2020-05-22 14:45:00,104.34,104.43,104.25,104.25,25422.0,86.7537,86.8285,86.6789,86.6789,25422.0
2020-05-22 14:50:00,104.28,104.31,104.23,104.31,14943.0,86.7038,86.7287,86.6622,86.7287,14943.0
2020-05-22 14:55:00,104.33,104.37,104.25,104.31,22304.0,86.7454,86.7786,86.6789,86.7287,22304.0
2020-05-22 15:00:00,104.33,104.35,104.24,104.25,29135.0,86.7454,86.762,86.6705,86.6789,29135.0
2020-05-22 15:05:00,104.25,104.29,104.1,104.12,21506.0,86.6789,86.7121,86.5541,86.5708,21506.0
2020-05-22 15:10:00,104.14,104.31,104.11,104.24,16748.0,86.5874,86.7287,86.5625,86.6705,16748.0
2020-05-22 15:15:00,104.24,104.24,104.09,104.13,68426.0,86.6705,86.6705,86.5458,86.5791,68426.0
2020-05-22 15:20:00,104.15,104.35,104.03,104.33,62383.0,86.5957,86.762,86.4959,86.7454,62383.0
2020-05-22 15:25:00,104.34,104.43,104.21,104.43,37364.0,86.7537,86.8285,86.6456,86.8285,37364.0
2020-05-22 15:30:00,104.41,104.56,104.33,104.42,24232.0,86.8119,86.9366,86.7454,86.8202,24232.0
2020-05-22 15:35:00,104.4,104.59,104.38,104.55,19988.0,86.8036,86.9616,86.7869,86.9283,19988.0
2020-05-22 15:40:00,104.55,104.67,104.48,104.65,37924.0,86.9283,87.0281,86.8701,87.0114,37924.0
2020-05-22 15:45:00,104.66,104.76,104.63,104.69,46099.0,87.0198,87.1029,86.9948,87.0447,46099.0
2020-05-22 15:50:00,104.7,104.78,104.43,104.53,145591.0,87.053,87.1195,86.8285,86.9117,145591.0
2020-05-22 15:55:00,104.55,104.7,104.37,104.61,99372.0,86.9283,87.053,86.7786,86.9782,99372.0
2020-05-26 09:30:00,109.4,110.18,108.93,110.1,112774.0,90.9608,91.6094,90.5701,91.5429,112774.0
2020-05-26 09:35:00,110.05,110.42,109.89,110.2,84110.0,91.5013,91.8089,91.3682,91.626,84110.0
2020-05-26 09:40:00,110.23,110.87,110.2,110.81,86105.0,91.6509,92.1831,91.626,92.1332,86105.0
2020-05-26 09:45:00,110.75,110.82,109.48,109.48,53026.0,92.0833,92.1415,91.0274,91.0274,53026.0
2020-05-26 09:50:00,109.51,109.59,109.07,109.27,42717.0,91.0523,91.1188,90.6865,90.8527,42717.0
2020-05-26 09:55:00,109.28,109.77,109.24,109.7,25895.0,90.8611,91.2685,90.8278,91.2103,25895.0
2020-05-26 10:00:00,109.77,110.07,109.61,109.62,33155.0,91.2685,91.5179,91.1354,91.1438,33155.0
2020-05-26 10:05:00,109.62,109.69,109.1,109.42,24075.0,91.1438,91.202,90.7114,90.9775,24075.0
2020-05-26 10:10:00,109.39,109.92,109.38,109.7,13985.0,90.9525,91.3932,90.9442,91.2103,13985.0
2020-05-26 10:15:00,109.69,109.75,109.28,109.65,41901.0,91.202,91.2518,90.8611,91.1687,41901.0
2020-05-26 10:20:00,109.67,109.89,109.5,109.73,31094.0,91.1853,91.3682,91.044,91.2352,31094.0
2020-05-26 10:25:00,109.69,110.26,109.51,110.2,25888.0,91.202,91.6759,91.0523,91.626,25888.0
2020-05-26 10:30:00,110.26,110.26,110.0,110.21,17770.0,91.6759,91.6759,91.4597,91.6343,17770.0
2020-05-26 10:35:00,110.2,110.35,110.01,110.27,100076.0,91.626,91.7507,91.468,91.6842,100076.0
2020-05-26 10:40:00,110.28,110.48,110.2,110.29,67931.0,91.6925,91.8588,91.626,91.7008,67931.0
2020-05-26 10:45:00,110.31,110.52,110.26,110.43,18030.0,91.7175,91.8921,91.6759,91.8172,18030.0
2020-05-26 10:50:00,110.44,110.63,110.4,110.44,26222.0,91.8255,91.9835,91.7923,91.8255,26222.0
2020-05-26 10:55:00,110.47,110.68,110.46,110.59,16357.0,91.8505,92.0251,91.8422,91.9503,16357.0
2020-05-26 11:00:00,110.69,110.75,110.46,110.72,16128.0,92.0334,92.0833,91.8422,92.0584,16128.0
2020-05-26 11:05:00,110.7,111.15,110.67,110.75,30960.0,92.0417,92.4159,92.0168,92.0833,30960.0
2020-05-26 11:10:00,110.76,111.04,110.75,110.92,29963.0,92.0916,92.3244,92.0833,92.2246,29963.0
2020-05-26 11:15:00,110.94,111.22,110.86,111.22,24529.0,92.2413,92.4741,92.1748,92.4741,24529.0
2020-05-26 11:20:00,111.19,111.26,110.96,110.98,13235.0,92.4491,92.5073,92.2579,92.2745,13235.0
2020-05-26 11:25:00,110.93,111.09,110.69,110.91,44951.0,92.233,92.366,92.0334,92.2163,44951.0
2020-05-26 11:30:00,110.92,111.39,110.86,111.24,24779.0,92.2246,92.6154,92.1748,92.4907,24779.0
2020-05-26 11:35:00,111.23,111.26,110.9,111.21,23969.0,92.4824,92.5073,92.208,92.4658,23969.0
2020-05-26 11:40:00,111.22,111.61,111.16,111.45,24028.0,92.4741,92.7983,92.4242,92.6653,24028.0
2020-05-26 11:45:00,111.45,111.57,111.32,111.39,18712.0,92.6653,92.7651,92.5572,92.6154,18712.0
2020-05-26 11:50:00,111.41,111.42,110.94,111.04,7900.0,92.6321,92.6404,92.2413,92.3244,7900.0
2020-05-26 11:55:00,111.02,111.24,110.85,111.15,13731.0,92.3078,92.4907,92.1664,92.4159,13731.0
2020-05-26 12:00:00,111.14,111.28,111.06,111.14,16481.0,92.4076,92.524,92.341,92.4076,16481.0
2020-05-26 12:05:00,111.15,111.29,111.02,111.23,14325.0,92.4159,92.5323,92.3078,92.4824,14325.0
2020-05-26 12:10:00,111.23,111.43,111.2,111.34,23496.0,92.4824,92.6487,92.4575,92.5739,23496.0
2020-05-26 12:15:00,111.34,111.34,110.99,111.1,10952.0,92.5739,92.5739,92.2828,92.3743,10952.0
2020-05-26 12:20:00,111.06,111.14,110.98,110.99,11321.0,92.341,92.4076,92.2745,92.2828,11321.0
2020-05-26 12:25:00,110.98,111.1,110.78,110.99,24785.0,92.2745,92.3743,92.1082,92.2828,24785.0
2020-05-26 12:30:00,111.01,111.05,110.75,110.82,22094.0,92.2995,92.3327,92.0833,92.1415,22094.0
2020-05-26 12:35:00,110.8,110.95,110.72,110.93,11827.0,92.1249,92.2496,92.0584,92.233,11827.0
2020-05-26 12:40:00,110.93,111.2,110.91,111.0,16540.0,92.233,92.4575,92.2163,92.2912,16540.0
2020-05-26 12:45:00,111.01,111.06,110.73,110.95,15978.0,92.2995,92.341,92.0667,92.2496,15978.0
2020-05-26 12:50:00,110.96,111.21,110.82,111.14,13204.0,92.2579,92.4658,92.1415,92.4076,13204.0
2020-05-26 12:55:00,111.12,111.16,110.77,110.96,46780.0,92.3909,92.4242,92.0999,92.2579,46780.0
2020-05-26 13:00:00,110.98,111.46,110.77,111.33,40983.0,92.2745,92.6736,92.0999,92.5655,40983.0
2020-05-26 13:05:00,111.35,111.59,111.21,111.45,20983.0,92.5822,92.7817,92.4658,92.6653,20983.0
2020-05-26 13:10:00,111.49,111.62,111.24,111.6,83766.0,92.6986,92.8067,92.4907,92.79,83766.0
2020-05-26 13:15:00,111.62,111.64,111.42,111.47,21595.0,92.8067,92.8233,92.6404,92.6819,21595.0
2020-05-26 13:20:00,111.48,111.62,111.43,111.5,39491.0,92.6903,92.8067,92.6487,92.7069,39491.0
2020-05-26 13:25:00,111.51,111.65,111.34,111.47,27946.0,92.7152,92.8316,92.5739,92.6819,27946.0
2020-05-26 13:30:00,111.48,111.53,110.68,110.75,50170.0,92.6903,92.7318,92.0251,92.0833,50170.0
2020-05-26 13:35:00,110.77,110.89,110.58,110.69,65636.0,92.0999,92.1997,91.9419,92.0334,65636.0
2020-05-26 13:40:00,110.68,110.87,110.55,110.8,48322.0,92.0251,92.1831,91.917,92.1249,48322.0
2020-05-26 13:45:00,110.77,110.81,110.58,110.68,16839.0,92.0999,92.1332,91.9419,92.0251,16839.0
2020-05-26 13:50:00,110.68,110.83,110.49,110.56,19088.0,92.0251,92.1498,91.8671,91.9253,19088.0
2020-05-26 13:55:00,110.56,110.6,110.4,110.56,19179.0,91.9253,91.9586,91.7923,91.9253,19179.0
2020-05-26 14:00:00,110.61,110.84,110.56,110.7,19771.0,91.9669,92.1581,91.9253,92.0417,19771.0
2020-05-26 14:05:00,110.72,110.89,110.51,110.81,20994.0,92.0584,92.1997,91.8837,92.1332,20994.0
2020-05-26 14:10:00,110.8,110.8,110.42,110.56,11074.0,92.1249,92.1249,91.8089,91.9253,11074.0
2020-05-26 14:15:00,110.54,110.74,110.54,110.67,12549.0,91.9087,92.075,91.9087,92.0168,12549.0
2020-05-26 14:20:00,110.7,110.99,110.65,110.65,14736.0,92.0417,92.2828,92.0002,92.0002,14736.0
2020-05-26 14:25:00,110.65,110.84,110.61,110.83,23384.0,92.0002,92.1581,91.9669,92.1498,23384.0
2020-05-26 14:30:00,110.8,110.8,110.32,110.37,21729.0,92.1249,92.1249,91.7258,91.7673,21729.0
2020-05-26 14:35:00,110.41,110.56,110.31,110.34,32303.0,91.8006,91.9253,91.7175,91.7424,32303.0
2020-05-26 14:40:00,110.33,110.45,110.31,110.35,46528.0,91.7341,91.8339,91.7175,91.7507,46528.0
2020-05-26 14:45:00,110.41,110.69,110.32,110.65,36124.0,91.8006,92.0334,91.7258,92.0002,36124.0
2020-05-26 14:50:00,110.68,110.88,110.57,110.79,25354.0,92.0251,92.1914,91.9336,92.1166,25354.0
2020-05-26 14:55:00,110.76,111.1,110.76,110.93,27877.0,92.0916,92.3743,92.0916,92.233,27877.0
2020-05-26 15:00:00,110.94,110.98,110.56,110.69,21083.0,92.2413,92.2745,91.9253,92.0334,21083.0
2020-05-26 15:05:00,110.67,111.07,110.67,110.92,14577.0,92.0168,92.3494,92.0168,92.2246,14577.0
2020-05-26 15:10:00,110.96,111.15,110.95,111.05,24697.0,92.2579,92.4159,92.2496,92.3327,24697.0
2020-05-26 15:15:00,111.07,111.14,110.86,111.12,34711.0,92.3494,92.4076,92.1748,92.3909,34711.0
2020-05-26 15:20:00,111.1,111.1,110.87,110.99,30588.0,92.3743,92.3743,92.1831,92.2828,30588.0
2020-05-26 15:25:00,111.03,111.13,110.86,110.96,78925.0,92.3161,92.3992,92.1748,92.2579,78925.0
2020-05-26 15:30:00,111.0,111.1,110.61,110.72,99634.0,92.2912,92.3743,91.9669,92.0584,99634.0
2020-05-26 15:35:00,110.74,110.89,110.52,110.73,55361.0,92.075,92.1997,91.8921,92.0667,55361.0
2020-05-26 15:40:00,110.72,110.79,110.02,110.07,57014.0,92.0584,92.1166,91.4763,91.5179,57014.0
2020-05-26 15:45:00,110.07,110.2,109.7,109.73,95054.0,91.5179,91.626,91.2103,91.2352,95054.0
2020-05-26 15:50:00,109.78,109.85,109.16,109.42,121467.0,91.2768,91.335,90.7613,90.9775,121467.0
2020-05-26 15:55:00,109.46,109.66,109.24,109.59,225116.0,91.0107,91.177,90.8278,91.1188,225116.0
2020-05-27 09:30:00,118.0,118.0,115.64,116.36,210189.0,98.1113,98.1113,96.1491,96.7477,210189.0
2020-05-27 09:35:00,116.31,116.63,115.3,115.77,92891.0,96.7062,96.9722,95.8664,96.2572,92891.0
2020-05-27 09:40:00,115.67,116.15,115.21,116.1,66859.0,96.174,96.5731,95.7916,96.5316,66859.0
2020-05-27 09:45:00,116.07,116.13,113.67,113.9,157125.0,96.5066,96.5565,94.5111,94.7024,157125.0
2020-05-27 09:50:00,113.89,114.0,112.98,113.18,94386.0,94.6941,94.7855,93.9374,94.1037,94386.0
2020-05-27 09:55:00,113.19,114.09,112.89,114.05,60181.0,94.112,94.8603,93.8626,94.8271,60181.0
2020-05-27 10:00:00,113.98,113.98,113.2,113.38,48491.0,94.7689,94.7689,94.1204,94.27,48491.0
2020-05-27 10:05:00,113.41,113.62,113.04,113.24,46003.0,94.295,94.4696,93.9873,94.1536,46003.0
2020-05-27 10:10:00,113.2,114.16,113.1,114.16,32220.0,94.1204,94.9185,94.0372,94.9185,32220.0
2020-05-27 10:15:00,114.12,114.96,113.84,114.92,73163.0,94.8853,95.5837,94.6525,95.5505,73163.0
2020-05-27 10:20:00,114.9,114.99,114.02,114.18,25469.0,95.5338,95.6087,94.8021,94.9352,25469.0
2020-05-27 10:25:00,114.22,114.47,113.82,114.03,32755.0,94.9684,95.1763,94.6359,94.8105,32755.0
2020-05-27 10:30:00,114.03,114.1,113.54,113.62,55565.0,94.8105,94.8687,94.403,94.4696,55565.0
2020-05-27 10:35:00,113.59,113.95,113.16,113.56,35491.0,94.4446,94.7439,94.0871,94.4197,35491.0
2020-05-27 10:40:00,113.57,113.72,113.0,113.33,31044.0,94.428,94.5527,93.9541,94.2284,31044.0
2020-05-27 10:45:00,113.35,113.37,112.39,112.39,23069.0,94.2451,94.2617,93.4469,93.4469,23069.0
2020-05-27 10:50:00,112.46,112.98,112.3,112.59,42441.0,93.5051,93.9374,93.372,93.6132,42441.0
2020-05-27 10:55:00,112.58,113.1,112.3,113.05,31278.0,93.6049,94.0372,93.372,93.9956,31278.0
2020-05-27 11:00:00,113.1,114.01,113.03,113.74,23415.0,94.0372,94.7938,93.979,94.5693,23415.0
2020-05-27 11:05:00,113.78,114.02,113.31,113.67,28293.0,94.6026,94.8021,94.2118,94.5111,28293.0
2020-05-27 11:10:00,113.67,113.94,113.48,113.48,23318.0,94.5111,94.7356,94.3532,94.3532,23318.0
2020-05-27 11:15:00,113.45,113.71,113.22,113.59,13780.0,94.3282,94.5444,94.137,94.4446,13780.0
2020-05-27 11:20:00,113.59,113.59,112.84,112.97,11676.0,94.4446,94.4446,93.821,93.9291,11676.0
2020-05-27 11:25:00,113.02,113.65,112.99,113.4,11087.0,93.9707,94.4945,93.9457,94.2866,11087.0
2020-05-27 11:30:00,113.44,113.88,113.21,113.84,22697.0,94.3199,94.6857,94.1287,94.6525,22697.0
2020-05-27 11:35:00,113.82,113.9,113.09,113.4,19120.0,94.6359,94.7024,94.0289,94.2866,19120.0
2020-05-27 11:40:00,113.32,113.4,113.05,113.37,23020.0,94.2201,94.2866,93.9956,94.2617,23020.0
2020-05-27 11:45:00,113.34,113.81,113.32,113.78,17180.0,94.2368,94.6275,94.2201,94.6026,17180.0
2020-05-27 11:50:00,113.7,113.82,113.47,113.62,8313.0,94.5361,94.6359,94.3448,94.4696,8313.0
2020-05-27 11:55:00,113.63,113.85,113.46,113.85,60027.0,94.4779,94.6608,94.3365,94.6608,60027.0
2020-05-27 12:00:00,113.89,114.18,113.84,114.0,48090.0,94.6941,94.9352,94.6525,94.7855,48090.0
2020-05-27 12:05:00,113.96,114.25,113.75,114.25,36899.0,94.7523,94.9934,94.5777,94.9934,36899.0
2020-05-27 12:10:00,114.22,114.48,114.05,114.33,43172.0,94.9684,95.1846,94.8271,95.0599,43172.0
2020-05-27 12:15:00,114.36,114.67,114.29,114.56,92480.0,95.0848,95.3426,95.0266,95.2511,92480.0
2020-05-27 12:20:00,114.51,114.61,114.37,114.5,24036.0,95.2096,95.2927,95.0932,95.2012,24036.0
2020-05-27 12:25:00,114.51,114.78,114.42,114.42,27751.0,95.2096,95.434,95.1347,95.1347,27751.0
2020-05-27 12:30:00,114.44,114.69,114.25,114.68,11246.0,95.1514,95.3592,94.9934,95.3509,11246.0
2020-05-27 12:35:00,114.61,114.69,114.35,114.46,13984.0,95.2927,95.3592,95.0765,95.168,13984.0
2020-05-27 12:40:00,114.4,114.53,114.29,114.47,12258.0,95.1181,95.2262,95.0266,95.1763,12258.0
2020-05-27 12:45:00,114.42,114.63,114.41,114.62,9961.0,95.1347,95.3093,95.1264,95.301,9961.0
2020-05-27 12:50:00,114.64,115.01,114.64,114.8,12478.0,95.3176,95.6253,95.3176,95.4507,12478.0
2020-05-27 12:55:00,114.79,115.01,114.73,114.85,8024.0,95.4424,95.6253,95.3925,95.4922,8024.0
2020-05-27 13:00:00,114.83,115.01,114.48,114.98,21901.0,95.4756,95.6253,95.1846,95.6003,21901.0
2020-05-27 13:05:00,114.98,115.2,114.94,115.07,26252.0,95.6003,95.7833,95.5671,95.6752,26252.0
2020-05-27 13:10:00,115.06,115.09,114.8,115.02,12716.0,95.6669,95.6918,95.4507,95.6336,12716.0
2020-05-27 13:15:00,114.98,115.0,114.58,114.7,24158.0,95.6003,95.617,95.2678,95.3675,24158.0
2020-05-27 13:20:00,114.7,114.97,114.6,114.92,19213.0,95.3675,95.592,95.2844,95.5505,19213.0
2020-05-27 13:25:00,114.91,115.0,114.65,114.73,8123.0,95.5421,95.617,95.326,95.3925,8123.0
2020-05-27 13:30:00,114.77,114.79,114.36,114.49,30771.0,95.4257,95.4424,95.0848,95.1929,30771.0
2020-05-27 13:35:00,114.48,114.85,114.31,114.84,15391.0,95.1846,95.4922,95.0433,95.4839,15391.0
2020-05-27 13:40:00,114.83,114.84,114.61,114.73,9246.0,95.4756,95.4839,95.2927,95.3925,9246.0
2020-05-27 13:45:00,114.76,114.87,114.63,114.78,14010.0,95.4174,95.5089,95.3093,95.434,14010.0
2020-05-27 13:50:00,114.78,114.85,114.66,114.82,48303.0,95.434,95.4922,95.3343,95.4673,48303.0
2020-05-27 13:55:00,114.82,115.14,114.78,115.11,18215.0,95.4673,95.7334,95.434,95.7084,18215.0
2020-05-27 14:00:00,115.1,115.39,115.1,115.29,15560.0,95.7001,95.9412,95.7001,95.8581,15560.0
2020-05-27 14:05:00,115.33,115.52,115.26,115.43,11973.0,95.8913,96.0493,95.8331,95.9745,11973.0
2020-05-27 14:10:00,115.43,115.79,115.43,115.67,27150.0,95.9745,96.2738,95.9745,96.174,27150.0
2020-05-27 14:15:00,115.67,115.94,115.55,115.83,22578.0,96.174,96.3985,96.0743,96.3071,22578.0
2020-05-27 14:20:00,115.81,115.94,115.64,115.64,18798.0,96.2904,96.3985,96.1491,96.1491,18798.0
2020-05-27 14:25:00,115.65,115.86,115.52,115.64,16657.0,96.1574,96.332,96.0493,96.1491,16657.0
2020-05-27 14:30:00,115.65,115.87,115.44,115.69,19825.0,96.1574,96.3403,95.9828,96.1907,19825.0
2020-05-27 14:35:00,115.7,115.78,115.55,115.55,31259.0,96.199,96.2655,96.0743,96.0743,31259.0
2020-05-27 14:40:00,115.54,115.56,115.09,115.21,60491.0,96.066,96.0826,95.6918,95.7916,60491.0
2020-05-27 14:45:00,115.19,115.21,114.91,115.08,30316.0,95.7749,95.7916,95.5421,95.6835,30316.0
2020-05-27 14:50:00,115.1,115.31,114.95,115.11,25190.0,95.7001,95.8747,95.5754,95.7084,25190.0
2020-05-27 14:55:00,115.16,115.3,115.06,115.13,27527.0,95.75,95.8664,95.6669,95.7251,27527.0
2020-05-27 15:00:00,115.15,115.32,115.12,115.3,32237.0,95.7417,95.883,95.7167,95.8664,32237.0
2020-05-27 15:05:00,115.35,115.4,115.19,115.26,26087.0,95.908,95.9495,95.7749,95.8331,26087.0
2020-05-27 15:10:00,115.27,115.76,115.27,115.67,29900.0,95.8415,96.2489,95.8415,96.174,29900.0
2020-05-27 15:15:00,115.69,115.79,115.54,115.7,112318.0,96.1907,96.2738,96.066,96.199,112318.0
2020-05-27 15:20:00,115.7,115.7,115.36,115.42,29263.0,96.199,96.199,95.9163,95.9662,29263.0
2020-05-27 15:25:00,115.42,115.74,115.41,115.72,25507.0,95.9662,96.2322,95.9579,96.2156,25507.0
2020-05-27 15:30:00,115.71,115.87,115.59,115.82,36676.0,96.2073,96.3403,96.1075,96.2988,36676.0
2020-05-27 15:35:00,115.86,116.18,115.64,116.09,33851.0,96.332,96.5981,96.1491,96.5232,33851.0
2020-05-27 15:40:00,116.08,116.64,116.04,116.55,49653.0,96.5149,96.9805,96.4817,96.9057,49653.0
2020-05-27 15:45:00,116.56,116.68,116.38,116.49,59677.0,96.914,97.0138,96.7644,96.8558,59677.0
2020-05-27 15:50:00,116.55,116.82,116.43,116.52,98354.0,96.9057,97.1302,96.8059,96.8808,98354.0
2020-05-27 15:55:00,116.52,116.66,116.4,116.61,118058.0,96.8808,96.9972,96.781,96.9556,118058.0
2020-05-28 09:30:00,117.6,117.65,116.33,116.97,88444.0,97.7787,97.8203,96.7228,97.2549,88444.0
2020-05-28 09:35:00,116.73,117.12,114.77,114.95,44344.0,97.0554,97.3796,95.4257,95.5754,44344.0
2020-05-28 09:40:00,114.96,115.82,114.35,115.6,49532.0,95.5837,96.2988,95.0765,96.1158,49532.0
2020-05-28 09:45:00,115.72,115.97,115.35,115.48,43934.0,96.2156,96.4235,95.908,96.0161,43934.0
2020-05-28 09:50:00,115.55,116.37,115.37,115.78,24578.0,96.0743,96.7561,95.9246,96.2655,24578.0
2020-05-28 09:55:00,115.65,116.29,115.61,116.28,59576.0,96.1574,96.6895,96.1242,96.6812,59576.0
2020-05-28 10:00:00,116.21,116.24,115.31,115.64,40758.0,96.623,96.648,95.8747,96.1491,40758.0
2020-05-28 10:05:00,115.63,115.72,114.87,115.04,20651.0,96.1408,96.2156,95.5089,95.6502,20651.0
2020-05-28 10:10:00,115.0,115.51,114.94,115.09,31541.0,95.617,96.041,95.5671,95.6918,31541.0
2020-05-28 10:15:00,115.07,115.21,114.66,114.83,27149.0,95.6752,95.7916,95.3343,95.4756,27149.0
2020-05-28 10:20:00,114.81,115.38,114.69,115.2,21327.0,95.459,95.9329,95.3592,95.7833,21327.0
2020-05-28 10:25:00,115.19,115.29,114.95,115.0,12105.0,95.7749,95.8581,95.5754,95.617,12105.0
2020-05-28 10:30:00,115.05,115.12,114.59,114.84,23226.0,95.6585,95.7167,95.2761,95.4839,23226.0
2020-05-28 10:35:00,114.8,115.03,114.31,114.62,35754.0,95.4507,95.6419,95.0433,95.301,35754.0
2020-05-28 10:40:00,114.61,114.97,114.46,114.97,16505.0,95.2927,95.592,95.168,95.592,16505.0
2020-05-28 10:45:00,114.98,115.09,114.77,114.91,12633.0,95.6003,95.6918,95.4257,95.5421,12633.0
2020-05-28 10:50:00,114.88,115.1,114.6,114.91,23377.0,95.5172,95.7001,95.2844,95.5421,23377.0
2020-05-28 10:55:00,114.95,115.27,114.95,114.96,19243.0,95.5754,95.8415,95.5754,95.5837,19243.0
2020-05-28 11:00:00,114.98,115.02,114.59,114.77,19267.0,95.6003,95.6336,95.2761,95.4257,19267.0
2020-05-28 11:05:00,114.81,115.16,114.65,114.67,16006.0,95.459,95.75,95.326,95.3426,16006.0
2020-05-28 11:10:00,114.67,115.12,114.67,115.12,13268.0,95.3426,95.7167,95.3426,95.7167,13268.0
2020-05-28 11:15:00,115.06,115.24,114.95,115.24,15007.0,95.6669,95.8165,95.5754,95.8165,15007.0
2020-05-28 11:20:00,115.27,115.29,115.1,115.25,36319.0,95.8415,95.8581,95.7001,95.8248,36319.0
2020-05-28 11:25:00,115.22,115.61,115.12,115.61,26921.0,95.7999,96.1242,95.7167,96.1242,26921.0
2020-05-28 11:30:00,115.55,115.76,115.39,115.39,11568.0,96.0743,96.2489,95.9412,95.9412,11568.0
2020-05-28 11:35:00,115.42,115.68,115.35,115.6,6362.0,95.9662,96.1824,95.908,96.1158,6362.0
2020-05-28 11:40:00,115.55,115.76,115.43,115.58,13108.0,96.0743,96.2489,95.9745,96.0992,13108.0
2020-05-28 11:45:00,115.65,115.8,115.5,115.75,8838.0,96.1574,96.2821,96.0327,96.2406,8838.0
2020-05-28 11:50:00,115.68,115.86,115.54,115.82,7350.0,96.1824,96.332,96.066,96.2988,7350.0
2020-05-28 11:55:00,115.83,116.05,115.72,115.72,13577.0,96.3071,96.49,96.2156,96.2156,13577.0
2020-05-28 12:00:00,115.8,115.98,115.65,115.74,9617.0,96.2821,96.4318,96.1574,96.2322,9617.0
2020-05-28 12:05:00,115.86,116.12,115.68,116.09,19436.0,96.332,96.5482,96.1824,96.5232,19436.0
2020-05-28 12:10:00,116.09,116.28,116.04,116.17,11975.0,96.5232,96.6812,96.4817,96.5898,11975.0
2020-05-28 12:15:00,116.11,116.18,116.01,116.08,21099.0,96.5399,96.5981,96.4567,96.5149,21099.0
2020-05-28 12:20:00,116.1,116.28,116.1,116.19,7300.0,96.5316,96.6812,96.5316,96.6064,7300.0
2020-05-28 12:25:00,116.15,116.22,115.86,115.93,8864.0,96.5731,96.6313,96.332,96.3902,8864.0
2020-05-28 12:30:00,115.97,116.04,115.74,115.9,13698.0,96.4235,96.4817,96.2322,96.3653,13698.0
2020-05-28 12:35:00,115.9,116.38,115.9,116.36,13659.0,96.3653,96.7644,96.3653,96.7477,13659.0
2020-05-28 12:40:00,116.48,116.48,116.21,116.23,10399.0,96.8475,96.8475,96.623,96.6397,10399.0
2020-05-28 12:45:00,116.3,116.39,116.26,116.36,9506.0,96.6979,96.7727,96.6646,96.7477,9506.0
2020-05-28 12:50:00,116.38,116.56,116.12,116.16,10955.0,96.7644,96.914,96.5482,96.5815,10955.0
2020-05-28 12:55:00,116.2,116.3,116.08,116.29,11297.0,96.6147,96.6979,96.5149,96.6895,11297.0
2020-05-28 13:00:00,116.32,116.52,116.25,116.47,10370.0,96.7145,96.8808,96.6563,96.8392,10370.0
2020-05-28 13:05:00,116.4,116.5,116.3,116.34,9412.0,96.781,96.8641,96.6979,96.7311,9412.0
2020-05-28 13:10:00,116.27,116.32,115.89,116.31,43589.0,96.6729,96.7145,96.357,96.7062,43589.0
2020-05-28 13:15:00,116.29,116.39,115.94,115.94,15224.0,96.6895,96.7727,96.3985,96.3985,15224.0
2020-05-28 13:20:00,115.98,116.05,115.83,115.97,12120.0,96.4318,96.49,96.3071,96.4235,12120.0
2020-05-28 13:25:00,115.99,116.23,115.96,116.15,17422.0,96.4401,96.6397,96.4152,96.5731,17422.0
2020-05-28 13:30:00,116.16,116.33,116.03,116.24,9502.0,96.5815,96.7228,96.4734,96.648,9502.0
2020-05-28 13:35:00,116.2,116.28,116.02,116.13,9953.0,96.6147,96.6812,96.465,96.5565,9953.0
2020-05-28 13:40:00,116.15,116.19,115.97,116.04,10612.0,96.5731,96.6064,96.4235,96.4817,10612.0
2020-05-28 13:45:00,116.04,116.15,115.93,116.08,18029.0,96.4817,96.5731,96.3902,96.5149,18029.0
2020-05-28 13:50:00,116.07,116.09,115.95,116.06,18869.0,96.5066,96.5232,96.4068,96.4983,18869.0
2020-05-28 13:55:00,116.05,116.26,116.01,116.14,23840.0,96.49,96.6646,96.4567,96.5648,23840.0
2020-05-28 14:00:00,116.2,116.29,116.07,116.08,22164.0,96.6147,96.6895,96.5066,96.5149,22164.0
2020-05-28 14:05:00,116.05,116.2,115.96,116.07,12994.0,96.49,96.6147,96.4152,96.5066,12994.0
2020-05-28 14:10:00,116.06,116.25,115.96,116.19,9786.0,96.4983,96.6563,96.4152,96.6064,9786.0
2020-05-28 14:15:00,116.21,116.25,115.96,116.0,8711.0,96.623,96.6563,96.4152,96.4484,8711.0
2020-05-28 14:20:00,115.97,116.09,115.94,116.0,13354.0,96.4235,96.5232,96.3985,96.4484,13354.0
2020-05-28 14:25:00,116.01,116.04,115.85,115.93,18584.0,96.4567,96.4817,96.3237,96.3902,18584.0
2020-05-28 14:30:00,115.94,116.04,115.79,115.98,37656.0,96.3985,96.4817,96.2738,96.4318,37656.0
2020-05-28 14:35:00,116.03,116.19,115.93,115.93,13384.0,96.4734,96.6064,96.3902,96.3902,13384.0
2020-05-28 14:40:00,115.96,116.02,115.89,115.96,15899.0,96.4152,96.465,96.357,96.4152,15899.0
2020-05-28 14:45:00,115.95,116.11,115.86,116.09,12099.0,96.4068,96.5399,96.332,96.5232,12099.0
2020-05-28 14:50:00,116.11,116.25,116.04,116.2,12743.0,96.5399,96.6563,96.4817,96.6147,12743.0
2020-05-28 14:55:00,116.26,116.35,116.11,116.19,13764.0,96.6646,96.7394,96.5399,96.6064,13764.0
2020-05-28 15:00:00,116.2,116.29,116.07,116.16,20976.0,96.6147,96.6895,96.5066,96.5815,20976.0
2020-05-28 15:05:00,116.19,116.3,116.09,116.22,21589.0,96.6064,96.6979,96.5232,96.6313,21589.0
2020-05-28 15:10:00,116.16,116.16,115.98,116.13,15903.0,96.5815,96.5815,96.4318,96.5565,15903.0
2020-05-28 15:15:00,116.1,116.13,115.8,115.83,51193.0,96.5316,96.5565,96.2821,96.3071,51193.0
2020-05-28 15:20:00,115.87,116.09,115.82,116.06,32319.0,96.3403,96.5232,96.2988,96.4983,32319.0
2020-05-28 15:25:00,116.07,116.18,115.89,115.93,27689.0,96.5066,96.5981,96.357,96.3902,27689.0
2020-05-28 15:30:00,115.95,116.03,115.67,115.84,67711.0,96.4068,96.4734,96.174,96.3154,67711.0
2020-05-28 15:35:00,115.82,115.93,115.71,115.77,46547.0,96.2988,96.3902,96.2073,96.2572,46547.0
2020-05-28 15:40:00,115.74,115.79,115.55,115.63,66276.0,96.2322,96.2738,96.0743,96.1408,66276.0
2020-05-28 15:45:00,115.63,115.69,115.31,115.38,93437.0,96.1408,96.1907,95.8747,95.9329,93437.0
2020-05-28 15:50:00,115.32,115.64,115.2,115.55,187764.0,95.883,96.1491,95.7833,96.0743,187764.0
2020-05-28 15:55:00,115.55,115.94,115.54,115.84,178091.0,96.0743,96.3985,96.066,96.3154,178091.0
2020-05-29 09:30:00,113.54,114.08,113.27,114.0,67256.0,94.403,94.852,94.1786,94.7855,67256.0
2020-05-29 09:35:00,113.9,114.79,113.71,114.07,29025.0,94.7024,95.4424,94.5444,94.8437,29025.0
2020-05-29 09:40:00,113.9,114.08,113.56,113.73,38097.0,94.7024,94.852,94.4197,94.561,38097.0
2020-05-29 09:45:00,113.81,114.89,113.72,114.56,27754.0,94.6275,95.5255,94.5527,95.2511,27754.0
2020-05-29 09:50:00,114.52,114.81,114.05,114.13,29761.0,95.2179,95.459,94.8271,94.8936,29761.0
2020-05-29 09:55:00,114.2,114.35,113.9,114.21,28731.0,94.9518,95.0765,94.7024,94.9601,28731.0
2020-05-29 10:00:00,114.16,114.27,113.74,113.88,23053.0,94.9185,95.01,94.5693,94.6857,23053.0
2020-05-29 10:05:00,113.89,114.1,113.71,113.94,39963.0,94.6941,94.8687,94.5444,94.7356,39963.0
2020-05-29 10:10:00,113.95,114.63,113.94,114.63,37323.0,94.7439,95.3093,94.7356,95.3093,37323.0
2020-05-29 10:15:00,114.68,114.7,114.39,114.66,31194.0,95.3509,95.3675,95.1098,95.3343,31194.0
2020-05-29 10:20:00,114.73,115.18,114.54,114.72,32373.0,95.3925,95.7666,95.2345,95.3842,32373.0
2020-05-29 10:25:00,114.67,114.67,113.8,114.2,79492.0,95.3426,95.3426,94.6192,94.9518,79492.0
2020-05-29 10:30:00,114.22,114.36,113.83,113.93,51148.0,94.9684,95.0848,94.6442,94.7273,51148.0
2020-05-29 10:35:00,113.85,114.08,113.65,113.72,41404.0,94.6608,94.852,94.4945,94.5527,41404.0
2020-05-29 10:40:00,113.65,114.0,113.64,113.76,32812.0,94.4945,94.7855,94.4862,94.586,32812.0
2020-05-29 10:45:00,113.87,113.91,113.63,113.91,19463.0,94.6774,94.7107,94.4779,94.7107,19463.0
2020-05-29 10:50:00,113.87,114.16,113.57,113.67,33622.0,94.6774,94.9185,94.428,94.5111,33622.0
2020-05-29 10:55:00,113.63,113.94,113.5,113.89,33801.0,94.4779,94.7356,94.3698,94.6941,33801.0
2020-05-29 11:00:00,113.9,114.15,113.71,113.82,18911.0,94.7024,94.9102,94.5444,94.6359,18911.0
2020-05-29 11:05:00,113.83,114.17,113.83,113.9,25342.0,94.6442,94.9269,94.6442,94.7024,25342.0
2020-05-29 11:10:00,113.89,114.07,113.84,113.96,72256.0,94.6941,94.8437,94.6525,94.7523,72256.0
2020-05-29 11:15:00,113.96,114.08,113.57,113.96,44403.0,94.7523,94.852,94.428,94.7523,44403.0
2020-05-29 11:20:00,114.01,114.61,113.98,114.39,25441.0,94.7938,95.2927,94.7689,95.1098,25441.0
2020-05-29 11:25:00,114.41,114.5,113.91,113.91,18008.0,95.1264,95.2012,94.7107,94.7107,18008.0
2020-05-29 11:30:00,113.87,114.02,113.77,113.8,16232.0,94.6774,94.8021,94.5943,94.6192,16232.0
2020-05-29 11:35:00,113.8,114.25,113.79,113.87,18779.0,94.6192,94.9934,94.6109,94.6774,18779.0
2020-05-29 11:40:00,113.84,113.95,113.68,113.74,17525.0,94.6525,94.7439,94.5195,94.5693,17525.0
2020-05-29 11:45:00,113.74,113.85,113.61,113.81,15331.0,94.5693,94.6608,94.4612,94.6275,15331.0
2020-05-29 11:50:00,113.88,113.92,113.76,113.89,13617.0,94.6857,94.719,94.586,94.6941,13617.0
2020-05-29 11:55:00,113.84,114.05,113.78,113.83,20515.0,94.6525,94.8271,94.6026,94.6442,20515.0
2020-05-29 12:00:00,113.83,114.05,113.77,113.87,35399.0,94.6442,94.8271,94.5943,94.6774,35399.0
2020-05-29 12:05:00,113.9,114.05,113.81,113.89,16104.0,94.7024,94.8271,94.6275,94.6941,16104.0
2020-05-29 12:10:00,113.89,114.02,113.75,113.86,18683.0,94.6941,94.8021,94.5777,94.6691,18683.0
2020-05-29 12:15:00,113.82,113.86,113.5,113.64,22829.0,94.6359,94.6691,94.3698,94.4862,22829.0
2020-05-29 12:20:00,113.66,113.69,113.49,113.56,11770.0,94.5028,94.5278,94.3615,94.4197,11770.0
2020-05-29 12:25:00,113.61,113.76,113.57,113.67,11848.0,94.4612,94.586,94.428,94.5111,11848.0
2020-05-29 12:30:00,113.67,113.78,113.55,113.65,24131.0,94.5111,94.6026,94.4114,94.4945,24131.0
2020-05-29 12:35:00,113.66,113.72,113.54,113.71,14026.0,94.5028,94.5527,94.403,94.5444,14026.0
2020-05-29 12:40:00,113.67,113.69,113.32,113.48,11793.0,94.5111,94.5278,94.2201,94.3532,11793.0
2020-05-29 12:45:00,113.47,113.54,113.43,113.5,21542.0,94.3448,94.403,94.3116,94.3698,21542.0
2020-05-29 12:50:00,113.53,113.7,113.31,113.47,24130.0,94.3947,94.5361,94.2118,94.3448,24130.0
2020-05-29 12:55:00,113.47,114.54,113.39,114.19,23965.0,94.3448,95.2345,94.2783,94.9435,23965.0
2020-05-29 13:00:00,114.13,114.27,114.0,114.05,17066.0,94.8936,95.01,94.7855,94.8271,17066.0
2020-05-29 13:05:00,114.04,114.2,113.93,114.02,13047.0,94.8188,94.9518,94.7273,94.8021,13047.0
2020-05-29 13:10:00,114.01,114.16,113.89,114.05,8382.0,94.7938,94.9185,94.6941,94.8271,8382.0
2020-05-29 13:15:00,114.02,114.13,113.86,114.09,8264.0,94.8021,94.8936,94.6691,94.8603,8264.0
2020-05-29 13:20:00,114.11,114.18,114.02,114.13,9677.0,94.877,94.9352,94.8021,94.8936,9677.0
2020-05-29 13:25:00,114.12,114.14,113.8,113.89,8417.0,94.8853,94.9019,94.6192,94.6941,8417.0
2020-05-29 13:30:00,113.92,114.04,113.91,113.91,8480.0,94.719,94.8188,94.7107,94.7107,8480.0
2020-05-29 13:35:00,113.9,113.9,113.75,113.83,19705.0,94.7024,94.7024,94.5777,94.6442,19705.0
2020-05-29 13:40:00,113.8,113.87,113.68,113.7,19584.0,94.6192,94.6774,94.5195,94.5361,19584.0
2020-05-29 13:45:00,113.74,113.76,113.6,113.69,21152.0,94.5693,94.586,94.4529,94.5278,21152.0
2020-05-29 13:50:00,113.68,113.73,113.47,113.65,25249.0,94.5195,94.561,94.3448,94.4945,25249.0
2020-05-29 13:55:00,113.69,113.87,113.58,113.69,11166.0,94.5278,94.6774,94.4363,94.5278,11166.0
2020-05-29 14:00:00,113.67,113.82,113.55,113.55,13930.0,94.5111,94.6359,94.4114,94.4114,13930.0
2020-05-29 14:05:00,113.59,114.36,113.44,114.36,29333.0,94.4446,95.0848,94.3199,95.0848,29333.0
2020-05-29 14:10:00,114.32,114.43,114.11,114.15,23069.0,95.0516,95.143,94.877,94.9102,23069.0
2020-05-29 14:15:00,114.19,114.43,114.05,114.4,23641.0,94.9435,95.143,94.8271,95.1181,23641.0
2020-05-29 14:20:00,114.38,114.47,114.26,114.38,15815.0,95.1015,95.1763,95.0017,95.1015,15815.0
2020-05-29 14:25:00,114.43,114.89,114.41,114.85,10173.0,95.143,95.5255,95.1264,95.4922,10173.0
2020-05-29 14:30:00,114.89,115.02,114.82,114.84,29424.0,95.5255,95.6336,95.4673,95.4839,29424.0
2020-05-29 14:35:00,114.77,114.91,114.52,114.6,10911.0,95.4257,95.5421,95.2179,95.2844,10911.0
2020-05-29 14:40:00,114.59,114.74,114.37,114.4,10215.0,95.2761,95.4008,95.0932,95.1181,10215.0
2020-05-29 14:45:00,114.36,114.58,114.2,114.31,14012.0,95.0848,95.2678,94.9518,95.0433,14012.0
2020-05-29 14:50:00,114.28,114.29,113.71,114.25,65126.0,95.0183,95.0266,94.5444,94.9934,65126.0
2020-05-29 14:55:00,114.3,115.5,113.98,115.5,46805.0,95.035,96.0327,94.7689,96.0327,46805.0
2020-05-29 15:00:00,115.65,116.14,115.58,116.0,21050.0,96.1574,96.5648,96.0992,96.4484,21050.0
2020-05-29 15:05:00,115.95,115.98,115.63,115.66,16818.0,96.4068,96.4318,96.1408,96.1657,16818.0
2020-05-29 15:10:00,115.67,116.1,115.5,115.65,29961.0,96.174,96.5316,96.0327,96.1574,29961.0
2020-05-29 15:15:00,115.66,115.7,115.36,115.48,19268.0,96.1657,96.199,95.9163,96.0161,19268.0
2020-05-29 15:20:00,115.45,115.78,115.39,115.77,36209.0,95.9911,96.2655,95.9412,96.2572,36209.0
2020-05-29 15:25:00,115.73,115.79,115.45,115.64,23754.0,96.2239,96.2738,95.9911,96.1491,23754.0
2020-05-29 15:30:00,115.61,115.77,115.22,115.3,23700.0,96.1242,96.2572,95.7999,95.8664,23700.0
2020-05-29 15:35:00,115.3,115.38,114.83,114.99,24908.0,95.8664,95.9329,95.4756,95.6087,24908.0
2020-05-29 15:40:00,114.96,114.97,114.7,114.95,32968.0,95.5837,95.592,95.3675,95.5754,32968.0
2020-05-29 15:45:00,114.93,115.02,114.28,114.28,36037.0,95.5588,95.6336,95.0183,95.0183,36037.0
2020-05-29 15:50:00,114.29,115.03,114.21,114.47,73589.0,95.0266,95.6419,94.9601,95.1763,73589.0
2020-05-29 15:55:00,114.48,114.66,114.04,114.04,190205.0,95.1846,95.3343,94.8188,94.8188,190205.0
2020-06-01 09:30:00,114.79,114.89,113.66,113.93,69399.0,95.4424,95.5255,94.5028,94.7273,69399.0
2020-06-01 09:35:00,113.84,114.58,113.61,114.58,11006.0,94.6525,95.2678,94.4612,95.2678,11006.0
2020-06-01 09:40:00,114.48,114.58,114.12,114.39,18804.0,95.1846,95.2678,94.8853,95.1098,18804.0
2020-06-01 09:45:00,114.33,115.17,114.32,115.17,17665.0,95.0599,95.7583,95.0516,95.7583,17665.0
2020-06-01 09:50:00,115.07,115.23,114.69,114.69,14262.0,95.6752,95.8082,95.3592,95.3592,14262.0
2020-06-01 09:55:00,114.77,114.99,114.34,114.76,22505.0,95.4257,95.6087,95.0682,95.4174,22505.0
2020-06-01 10:00:00,114.77,115.34,114.75,114.81,16272.0,95.4257,95.8997,95.4091,95.459,16272.0
2020-06-01 10:05:00,114.89,115.1,114.79,114.89,20773.0,95.5255,95.7001,95.4424,95.5255,20773.0
2020-06-01 10:10:00,114.87,115.07,114.66,114.8,16860.0,95.5089,95.6752,95.3343,95.4507,16860.0
2020-06-01 10:15:00,114.99,115.62,114.89,115.61,18721.0,95.6087,96.1325,95.5255,96.1242,18721.0
2020-06-01 10:20:00,115.58,115.71,115.32,115.65,10291.0,96.0992,96.2073,95.883,96.1574,10291.0
2020-06-01 10:25:00,115.61,115.87,115.43,115.59,17802.0,96.1242,96.3403,95.9745,96.1075,17802.0
2020-06-01 10:30:00,115.64,115.74,115.53,115.55,6691.0,96.1491,96.2322,96.0576,96.0743,6691.0
2020-06-01 10:35:00,115.51,116.0,115.51,115.96,11931.0,96.041,96.4484,96.041,96.4152,11931.0
2020-06-01 10:40:00,115.92,115.92,115.72,115.86,7966.0,96.3819,96.3819,96.2156,96.332,7966.0
2020-06-01 10:45:00,115.81,115.84,115.51,115.56,10432.0,96.2904,96.3154,96.041,96.0826,10432.0
2020-06-01 10:50:00,115.47,115.49,115.03,115.35,10882.0,96.0077,96.0244,95.6419,95.908,10882.0
2020-06-01 10:55:00,115.3,115.52,115.21,115.23,11850.0,95.8664,96.0493,95.7916,95.8082,11850.0
2020-06-01 11:00:00,115.23,115.42,114.72,114.72,15651.0,95.8082,95.9662,95.3842,95.3842,15651.0
2020-06-01 11:05:00,114.71,115.0,114.66,114.81,7087.0,95.3758,95.617,95.3343,95.459,7087.0
2020-06-01 11:10:00,114.91,115.07,114.55,114.97,17543.0,95.5421,95.6752,95.2428,95.592,17543.0
2020-06-01 11:15:00,115.06,115.33,114.96,115.28,16115.0,95.6669,95.8913,95.5837,95.8498,16115.0
2020-06-01 11:20:00,115.29,115.46,115.09,115.19,11030.0,95.8581,95.9994,95.6918,95.7749,11030.0
2020-06-01 11:25:00,115.09,115.27,115.02,115.24,9692.0,95.6918,95.8415,95.6336,95.8165,9692.0
2020-06-01 11:30:00,115.12,115.12,114.76,115.07,23429.0,95.7167,95.7167,95.4174,95.6752,23429.0
2020-06-01 11:35:00,115.11,115.52,115.06,115.51,12856.0,95.7084,96.0493,95.6669,96.041,12856.0
2020-06-01 11:40:00,115.43,115.56,115.32,115.47,10544.0,95.9745,96.0826,95.883,96.0077,10544.0
2020-06-01 11:45:00,115.45,115.83,115.37,115.77,12059.0,95.9911,96.3071,95.9246,96.2572,12059.0
2020-06-01 11:50:00,115.75,115.81,115.59,115.67,13655.0,96.2406,96.2904,96.1075,96.174,13655.0
2020-06-01 11:55:00,115.67,115.68,115.42,115.44,15518.0,96.174,96.1824,95.9662,95.9828,15518.0
2020-06-01 12:00:00,115.45,115.45,115.0,115.1,19977.0,95.9911,95.9911,95.617,95.7001,19977.0
2020-06-01 12:05:00,115.11,115.46,115.07,115.46,26012.0,95.7084,95.9994,95.6752,95.9994,26012.0
2020-06-01 12:10:00,115.39,115.39,115.07,115.07,3696.0,95.9412,95.9412,95.6752,95.6752,3696.0
2020-06-01 12:15:00,115.07,115.11,114.96,115.02,18728.0,95.6752,95.7084,95.5837,95.6336,18728.0
2020-06-01 12:20:00,114.99,115.11,114.87,115.1,26364.0,95.6087,95.7084,95.5089,95.7001,26364.0
2020-06-01 12:25:00,115.05,115.05,114.92,114.97,15385.0,95.6585,95.6585,95.5505,95.592,15385.0
2020-06-01 12:30:00,114.98,115.09,114.97,114.98,3950.0,95.6003,95.6918,95.592,95.6003,3950.0
2020-06-01 12:35:00,114.96,115.13,114.85,114.92,13557.0,95.5837,95.7251,95.4922,95.5505,13557.0
2020-06-01 12:40:00,114.97,114.97,114.61,114.71,11323.0,95.592,95.592,95.2927,95.3758,11323.0
2020-06-01 12:45:00,114.72,114.86,114.68,114.86,8008.0,95.3842,95.5006,95.3509,95.5006,8008.0
2020-06-01 12:50:00,114.8,114.8,114.4,114.4,3620.0,95.4507,95.4507,95.1181,95.1181,3620.0
2020-06-01 12:55:00,114.33,114.56,114.23,114.56,12635.0,95.0599,95.2511,94.9767,95.2511,12635.0
2020-06-01 13:00:00,114.53,114.62,114.47,114.54,5199.0,95.2262,95.301,95.1763,95.2345,5199.0
2020-06-01 13:05:00,114.54,114.69,114.39,114.57,9461.0,95.2345,95.3592,95.1098,95.2594,9461.0
2020-06-01 13:10:00,114.59,114.67,114.5,114.5,5012.0,95.2761,95.3426,95.2012,95.2012,5012.0
2020-06-01 13:15:00,114.5,114.83,114.47,114.83,7331.0,95.2012,95.4756,95.1763,95.4756,7331.0
2020-06-01 13:20:00,114.78,115.07,114.78,115.07,12355.0,95.434,95.6752,95.434,95.6752,12355.0
2020-06-01 13:25:00,115.05,115.12,114.96,115.07,10270.0,95.6585,95.7167,95.5837,95.6752,10270.0
2020-06-01 13:30:00,115.0,115.15,114.95,114.99,9156.0,95.617,95.7417,95.5754,95.6087,9156.0
2020-06-01 13:35:00,115.0,115.12,114.97,115.08,6916.0,95.617,95.7167,95.592,95.6835,6916.0
2020-06-01 13:40:00,115.05,115.36,115.02,115.13,9349.0,95.6585,95.9163,95.6336,95.7251,9349.0
2020-06-01 13:45:00,115.1,115.14,115.01,115.08,5866.0,95.7001,95.7334,95.6253,95.6835,5866.0
2020-06-01 13:50:00,115.09,115.25,115.03,115.11,12890.0,95.6918,95.8248,95.6419,95.7084,12890.0
2020-06-01 13:55:00,115.04,115.16,115.0,115.13,7021.0,95.6502,95.75,95.617,95.7251,7021.0
2020-06-01 14:00:00,115.2,115.2,114.9,115.06,13202.0,95.7833,95.7833,95.5338,95.6669,13202.0
2020-06-01 14:05:00,115.04,115.09,114.81,114.81,8819.0,95.6502,95.6918,95.459,95.459,8819.0
2020-06-01 14:10:00,114.81,114.89,114.56,114.7,14582.0,95.459,95.5255,95.2511,95.3675,14582.0
2020-06-01 14:15:00,114.72,114.88,114.66,114.86,11834.0,95.3842,95.5172,95.3343,95.5006,11834.0
2020-06-01 14:20:00,114.84,114.96,114.76,114.8,10938.0,95.4839,95.5837,95.4174,95.4507,10938.0
2020-06-01 14:25:00,114.75,114.81,114.5,114.5,12274.0,95.4091,95.459,95.2012,95.2012,12274.0
2020-06-01 14:30:00,114.51,114.66,114.39,114.45,13482.0,95.2096,95.3343,95.1098,95.1597,13482.0
2020-06-01 14:35:00,114.47,114.78,114.35,114.68,10511.0,95.1763,95.434,95.0765,95.3509,10511.0
2020-06-01 14:40:00,114.63,114.76,114.57,114.69,14406.0,95.3093,95.4174,95.2594,95.3592,14406.0
2020-06-01 14:45:00,114.71,115.0,114.66,114.91,14419.0,95.3758,95.617,95.3343,95.5421,14419.0
2020-06-01 14:50:00,114.91,115.06,114.88,115.0,15670.0,95.5421,95.6669,95.5172,95.617,15670.0
2020-06-01 14:55:00,115.0,115.11,114.95,115.04,10235.0,95.617,95.7084,95.5754,95.6502,10235.0
2020-06-01 15:00:00,115.06,115.22,115.06,115.14,13221.0,95.6669,95.7999,95.6669,95.7334,13221.0
2020-06-01 15:05:00,115.12,115.17,114.94,114.95,16750.0,95.7167,95.7583,95.5671,95.5754,16750.0
2020-06-01 15:10:00,114.95,114.95,114.75,114.78,15647.0,95.5754,95.5754,95.4091,95.434,15647.0
2020-06-01 15:15:00,114.76,114.85,114.65,114.8,19571.0,95.4174,95.4922,95.326,95.4507,19571.0
2020-06-01 15:20:00,114.81,115.01,114.81,114.97,20030.0,95.459,95.6253,95.459,95.592,20030.0
2020-06-01 15:25:00,114.98,115.11,114.93,115.0,15049.0,95.6003,95.7084,95.5588,95.617,15049.0
2020-06-01 15:30:00,115.01,115.25,114.95,115.16,18849.0,95.6253,95.8248,95.5754,95.75,18849.0
2020-06-01 15:35:00,115.14,115.15,114.84,114.96,16286.0,95.7334,95.7417,95.4839,95.5837,16286.0
2020-06-01 15:40:00,114.91,115.09,114.84,115.05,15347.0,95.5421,95.6918,95.4839,95.6585,15347.0
2020-06-01 15:45:00,115.05,115.11,114.89,114.91,34673.0,95.6585,95.7084,95.5255,95.5421,34673.0
2020-06-01 15:50:00,114.87,115.07,114.8,114.84,40462.0,95.5089,95.6752,95.4507,95.4839,40462.0
2020-06-01 15:55:00,114.82,114.95,114.61,114.68,65461.0,95.4673,95.5754,95.2927,95.3509,65461.0
2020-06-02 09:30:00,116.21,116.49,115.74,116.35,48128.0,96.623,96.8558,96.2322,96.7394,48128.0
2020-06-02 09:35:00,116.31,116.5,115.15,115.15,23542.0,96.7062,96.8641,95.7417,95.7417,23542.0
2020-06-02 09:40:00,115.2,115.75,115.2,115.5,18858.0,95.7833,96.2406,95.7833,96.0327,18858.0
2020-06-02 09:45:00,115.52,115.69,115.3,115.53,28154.0,96.0493,96.1907,95.8664,96.0576,28154.0
2020-06-02 09:50:00,115.65,115.85,115.41,115.62,34599.0,96.1574,96.3237,95.9579,96.1325,34599.0
2020-06-02 09:55:00,115.68,115.91,115.59,115.75,52682.0,96.1824,96.3736,96.1075,96.2406,52682.0
2020-06-02 10:00:00,115.71,115.94,115.51,115.79,32766.0,96.2073,96.3985,96.041,96.2738,32766.0
2020-06-02 10:05:00,115.73,115.91,115.49,115.66,21992.0,96.2239,96.3736,96.0244,96.1657,21992.0
2020-06-02 10:10:00,115.64,115.77,115.42,115.47,40469.0,96.1491,96.2572,95.9662,96.0077,40469.0
2020-06-02 10:15:00,115.47,115.59,115.1,115.17,16103.0,96.0077,96.1075,95.7001,95.7583,16103.0
2020-06-02 10:20:00,115.19,115.58,115.18,115.5,7862.0,95.7749,96.0992,95.7666,96.0327,7862.0
2020-06-02 10:25:00,115.5,115.92,115.5,115.9,41787.0,96.0327,96.3819,96.0327,96.3653,41787.0
2020-06-02 10:30:00,115.93,115.97,115.6,115.74,55962.0,96.3902,96.4235,96.1158,96.2322,55962.0
2020-06-02 10:35:00,115.7,115.87,115.63,115.66,10656.0,96.199,96.3403,96.1408,96.1657,10656.0
2020-06-02 10:40:00,115.66,116.07,115.66,115.86,32118.0,96.1657,96.5066,96.1657,96.332,32118.0
2020-06-02 10:45:00,115.92,115.96,115.52,115.53,13289.0,96.3819,96.4152,96.0493,96.0576,13289.0
2020-06-02 10:50:00,115.5,115.86,115.44,115.8,89229.0,96.0327,96.332,95.9828,96.2821,89229.0
2020-06-02 10:55:00,115.83,116.15,115.81,116.08,45433.0,96.3071,96.5731,96.2904,96.5149,45433.0
2020-06-02 11:00:00,116.15,116.18,115.68,115.93,20045.0,96.5731,96.5981,96.1824,96.3902,20045.0
2020-06-02 11:05:00,115.95,115.97,115.65,115.84,44902.0,96.4068,96.4235,96.1574,96.3154,44902.0
2020-06-02 11:10:00,115.88,116.2,115.76,115.8,51297.0,96.3486,96.6147,96.2489,96.2821,51297.0
2020-06-02 11:15:00,115.86,116.02,115.68,115.79,58370.0,96.332,96.465,96.1824,96.2738,58370.0
2020-06-02 11:20:00,115.71,115.82,115.64,115.79,11277.0,96.2073,96.2988,96.1491,96.2738,11277.0
2020-06-02 11:25:00,115.84,115.85,115.62,115.77,11728.0,96.3154,96.3237,96.1325,96.2572,11728.0
2020-06-02 11:30:00,115.69,115.69,115.39,115.46,8209.0,96.1907,96.1907,95.9412,95.9994,8209.0
2020-06-02 11:35:00,115.46,115.56,115.36,115.48,4679.0,95.9994,96.0826,95.9163,96.0161,4679.0
2020-06-02 11:40:00,115.5,115.58,115.4,115.44,9989.0,96.0327,96.0992,95.9495,95.9828,9989.0
2020-06-02 11:45:00,115.42,115.47,115.15,115.47,30620.0,95.9662,96.0077,95.7417,96.0077,30620.0
2020-06-02 11:50:00,115.44,115.6,115.3,115.5,10247.0,95.9828,96.1158,95.8664,96.0327,10247.0
2020-06-02 11:55:00,115.45,115.45,115.05,115.1,14125.0,95.9911,95.9911,95.6585,95.7001,14125.0
2020-06-02 12:00:00,115.1,115.14,114.89,114.95,15490.0,95.7001,95.7334,95.5255,95.5754,15490.0
2020-06-02 12:05:00,114.99,115.1,114.96,115.01,3805.0,95.6087,95.7001,95.5837,95.6253,3805.0
2020-06-02 12:10:00,115.0,115.12,114.99,115.09,11355.0,95.617,95.7167,95.6087,95.6918,11355.0
2020-06-02 12:15:00,115.14,115.38,115.12,115.31,19309.0,95.7334,95.9329,95.7167,95.8747,19309.0
2020-06-02 12:20:00,115.36,115.68,115.32,115.53,81790.0,95.9163,96.1824,95.883,96.0576,81790.0
2020-06-02 12:25:00,115.55,115.74,115.55,115.71,6816.0,96.0743,96.2322,96.0743,96.2073,6816.0
2020-06-02 12:30:00,115.67,115.67,115.5,115.59,22170.0,96.174,96.174,96.0327,96.1075,22170.0
2020-06-02 12:35:00,115.6,115.68,115.55,115.62,2615.0,96.1158,96.1824,96.0743,96.1325,2615.0
2020-06-02 12:40:00,115.65,115.89,115.58,115.87,7869.0,96.1574,96.357,96.0992,96.3403,7869.0
2020-06-02 12:45:00,115.84,116.06,115.78,115.79,10048.0,96.3154,96.4983,96.2655,96.2738,10048.0
2020-06-02 12:50:00,115.73,115.81,115.46,115.47,16011.0,96.2239,96.2904,95.9994,96.0077,16011.0
2020-06-02 12:55:00,115.5,115.61,115.46,115.57,10254.0,96.0327,96.1242,95.9994,96.0909,10254.0
2020-06-02 13:00:00,115.57,115.59,115.44,115.48,11772.0,96.0909,96.1075,95.9828,96.0161,11772.0
2020-06-02 13:05:00,115.5,115.87,115.47,115.79,16036.0,96.0327,96.3403,96.0077,96.2738,16036.0
2020-06-02 13:10:00,115.76,115.87,115.6,115.84,5068.0,96.2489,96.3403,96.1158,96.3154,5068.0
2020-06-02 13:15:00,115.84,115.84,115.54,115.55,7005.0,96.3154,96.3154,96.066,96.0743,7005.0
2020-06-02 13:20:00,115.51,115.54,115.35,115.47,7689.0,96.041,96.066,95.908,96.0077,7689.0
2020-06-02 13:25:00,115.43,115.43,115.26,115.35,4599.0,95.9745,95.9745,95.8331,95.908,4599.0
2020-06-02 13:30:00,115.42,115.42,115.25,115.34,7767.0,95.9662,95.9662,95.8248,95.8997,7767.0
2020-06-02 13:35:00,115.37,115.38,115.17,115.17,20218.0,95.9246,95.9329,95.7583,95.7583,20218.0
2020-06-02 13:40:00,115.21,115.36,115.21,115.28,5754.0,95.7916,95.9163,95.7916,95.8498,5754.0
2020-06-02 13:45:00,115.3,115.3,114.84,114.94,7465.0,95.8664,95.8664,95.4839,95.5671,7465.0
2020-06-02 13:50:00,114.95,114.95,114.67,114.86,8257.0,95.5754,95.5754,95.3426,95.5006,8257.0
2020-06-02 13:55:00,114.82,114.98,114.81,114.89,5360.0,95.4673,95.6003,95.459,95.5255,5360.0
2020-06-02 14:00:00,114.85,114.86,114.74,114.83,12297.0,95.4922,95.5006,95.4008,95.4756,12297.0
2020-06-02 14:05:00,114.81,114.81,114.38,114.45,11635.0,95.459,95.459,95.1015,95.1597,11635.0
2020-06-02 14:10:00,114.46,114.52,114.23,114.23,25977.0,95.168,95.2179,94.9767,94.9767,25977.0
2020-06-02 14:15:00,114.27,114.79,114.16,114.79,33218.0,95.01,95.4424,94.9185,95.4424,33218.0
2020-06-02 14:20:00,114.8,114.86,114.48,114.53,34792.0,95.4507,95.5006,95.1846,95.2262,34792.0
2020-06-02 14:25:00,114.52,114.58,114.27,114.4,22529.0,95.2179,95.2678,95.01,95.1181,22529.0
2020-06-02 14:30:00,114.39,114.4,113.88,113.88,22264.0,95.1098,95.1181,94.6857,94.6857,22264.0
2020-06-02 14:35:00,113.8,114.24,113.8,114.21,23418.0,94.6192,94.9851,94.6192,94.9601,23418.0
2020-06-02 14:40:00,114.22,114.44,114.21,114.39,19108.0,94.9684,95.1514,94.9601,95.1098,19108.0
2020-06-02 14:45:00,114.42,114.47,114.32,114.33,33558.0,95.1347,95.1763,95.0516,95.0599,33558.0
2020-06-02 14:50:00,114.32,114.63,114.32,114.56,17227.0,95.0516,95.3093,95.0516,95.2511,17227.0
2020-06-02 14:55:00,114.54,114.73,114.51,114.57,19763.0,95.2345,95.3925,95.2096,95.2594,19763.0
2020-06-02 15:00:00,114.47,114.53,114.06,114.1,53994.0,95.1763,95.2262,94.8354,94.8687,53994.0
2020-06-02 15:05:00,114.06,114.12,113.91,113.95,18939.0,94.8354,94.8853,94.7107,94.7439,18939.0
2020-06-02 15:10:00,113.9,113.94,113.75,113.79,23978.0,94.7024,94.7356,94.5777,94.6109,23978.0
2020-06-02 15:15:00,113.79,113.94,113.74,113.84,23874.0,94.6109,94.7356,94.5693,94.6525,23874.0
2020-06-02 15:20:00,113.83,113.95,113.67,113.75,24897.0,94.6442,94.7439,94.5111,94.5777,24897.0
2020-06-02 15:25:00,113.7,113.77,113.43,113.76,37443.0,94.5361,94.5943,94.3116,94.586,37443.0
2020-06-02 15:30:00,113.77,113.9,113.49,113.64,77565.0,94.5943,94.7024,94.3615,94.4862,77565.0
2020-06-02 15:35:00,113.65,113.91,113.5,113.85,33573.0,94.4945,94.7107,94.3698,94.6608,33573.0
2020-06-02 15:40:00,113.86,113.88,113.69,113.79,29212.0,94.6691,94.6857,94.5278,94.6109,29212.0
2020-06-02 15:45:00,113.84,114.04,113.65,114.04,37626.0,94.6525,94.8188,94.4945,94.8188,37626.0
2020-06-02 15:50:00,114.04,114.66,114.04,114.62,99425.0,94.8188,95.3343,94.8188,95.301,99425.0
2020-06-02 15:55:00,114.63,114.95,114.54,114.86,169712.0,95.3093,95.5754,95.2345,95.5006,169712.0
2020-06-03 09:30:00,119.16,119.52,118.38,118.91,73313.0,99.0758,99.3751,98.4273,98.8679,73313.0
2020-06-03 09:35:00,119.04,119.19,118.39,119.19,22310.0,98.976,99.1008,98.4356,99.1008,22310.0
2020-06-03 09:40:00,119.2,119.44,118.72,118.93,27390.0,99.1091,99.3086,98.71,98.8846,27390.0
2020-06-03 09:45:00,118.88,118.92,118.64,118.69,26939.0,98.843,98.8763,98.6435,98.685,26939.0
2020-06-03 09:50:00,118.74,119.17,118.74,118.9,16402.0,98.7266,99.0841,98.7266,98.8596,16402.0
2020-06-03 09:55:00,118.92,119.94,118.92,119.94,27291.0,98.8763,99.7243,98.8763,99.7243,27291.0
2020-06-03 10:00:00,119.86,119.9,119.29,119.51,51007.0,99.6578,99.6911,99.1839,99.3668,51007.0
2020-06-03 10:05:00,119.52,119.77,119.39,119.4,54538.0,99.3751,99.583,99.267,99.2754,54538.0
2020-06-03 10:10:00,119.43,119.75,119.28,119.37,19168.0,99.3003,99.5664,99.1756,99.2504,19168.0
2020-06-03 10:15:00,119.35,119.46,119.16,119.34,18555.0,99.2338,99.3252,99.0758,99.2255,18555.0
2020-06-03 10:20:00,119.32,119.72,119.27,119.53,41887.0,99.2088,99.5414,99.1673,99.3834,41887.0
2020-06-03 10:25:00,119.51,119.95,119.41,119.87,48412.0,99.3668,99.7327,99.2837,99.6661,48412.0
2020-06-03 10:30:00,119.88,120.11,119.83,119.92,36056.0,99.6745,99.8657,99.6329,99.7077,36056.0
2020-06-03 10:35:00,119.96,120.11,119.8,120.05,49132.0,99.741,99.8657,99.6079,99.8158,49132.0
2020-06-03 10:40:00,120.01,120.59,120.01,120.58,30964.0,99.7825,100.2648,99.7825,100.2565,30964.0
2020-06-03 10:45:00,120.55,120.67,120.47,120.64,24190.0,100.2315,100.3313,100.165,100.3064,24190.0
2020-06-03 10:50:00,120.63,120.73,120.3,120.52,35228.0,100.298,100.3812,100.0237,100.2066,35228.0
2020-06-03 10:55:00,120.5,120.78,120.38,120.73,51595.0,100.19,100.4228,100.0902,100.3812,51595.0
2020-06-03 11:00:00,120.74,121.2,120.66,121.16,21653.0,100.3895,100.772,100.323,100.7387,21653.0
2020-06-03 11:05:00,121.21,121.32,120.92,121.1,27407.0,100.7803,100.8717,100.5392,100.6888,27407.0
2020-06-03 11:10:00,121.03,121.18,120.87,121.05,13809.0,100.6306,100.7553,100.4976,100.6473,13809.0
2020-06-03 11:15:00,121.1,121.31,120.86,120.87,20711.0,100.6888,100.8634,100.4893,100.4976,20711.0
2020-06-03 11:20:00,120.86,120.95,120.51,120.78,28807.0,100.4893,100.5641,100.1983,100.4228,28807.0
2020-06-03 11:25:00,120.8,120.86,120.65,120.86,21044.0,100.4394,100.4893,100.3147,100.4893,21044.0
2020-06-03 11:30:00,120.82,121.21,120.72,121.12,64041.0,100.456,100.7803,100.3729,100.7055,64041.0
2020-06-03 11:35:00,121.09,121.48,121.03,121.1,76764.0,100.6805,101.0048,100.6306,100.6888,76764.0
2020-06-03 11:40:00,121.13,121.27,121.09,121.19,20398.0,100.7138,100.8302,100.6805,100.7637,20398.0
2020-06-03 11:45:00,121.15,121.27,121.04,121.04,13215.0,100.7304,100.8302,100.6389,100.6389,13215.0
2020-06-03 11:50:00,121.0,121.05,120.7,120.78,17973.0,100.6057,100.6473,100.3562,100.4228,17973.0
2020-06-03 11:55:00,120.8,121.0,120.79,120.96,20189.0,100.4394,100.6057,100.4311,100.5724,20189.0
2020-06-03 12:00:00,120.95,121.11,120.81,120.94,19052.0,100.5641,100.6971,100.4477,100.5558,19052.0
2020-06-03 12:05:00,120.9,121.12,120.88,121.07,57332.0,100.5225,100.7055,100.5059,100.6639,57332.0
2020-06-03 12:10:00,121.1,121.28,121.0,121.07,30112.0,100.6888,100.8385,100.6057,100.6639,30112.0
2020-06-03 12:15:00,121.03,121.03,120.47,120.53,129158.0,100.6306,100.6306,100.165,100.2149,129158.0
2020-06-03 12:20:00,120.5,120.6,120.29,120.56,14439.0,100.19,100.2731,100.0153,100.2398,14439.0
2020-06-03 12:25:00,120.57,120.57,120.31,120.46,20481.0,100.2482,100.2482,100.032,100.1567,20481.0
2020-06-03 12:30:00,120.44,120.67,120.42,120.61,19012.0,100.1401,100.3313,100.1234,100.2814,19012.0
2020-06-03 12:35:00,120.61,120.65,120.25,120.39,28577.0,100.2814,100.3147,99.9821,100.0985,28577.0
2020-06-03 12:40:00,120.4,120.62,120.39,120.47,22937.0,100.1068,100.2897,100.0985,100.165,22937.0
2020-06-03 12:45:00,120.51,120.52,120.3,120.34,10170.0,100.1983,100.2066,100.0237,100.0569,10170.0
2020-06-03 12:50:00,120.35,120.64,120.32,120.55,12530.0,100.0652,100.3064,100.0403,100.2315,12530.0
2020-06-03 12:55:00,120.55,120.7,120.51,120.63,42236.0,100.2315,100.3562,100.1983,100.298,42236.0
2020-06-03 13:00:00,120.63,120.79,120.58,120.58,11531.0,100.298,100.4311,100.2565,100.2565,11531.0
2020-06-03 13:05:00,120.6,120.65,120.52,120.65,14057.0,100.2731,100.3147,100.2066,100.3147,14057.0
2020-06-03 13:10:00,120.64,120.78,120.59,120.76,28004.0,100.3064,100.4228,100.2648,100.4061,28004.0
2020-06-03 13:15:00,120.78,120.82,120.55,120.61,20601.0,100.4228,100.456,100.2315,100.2814,20601.0
2020-06-03 13:20:00,120.62,120.74,120.36,120.39,8073.0,100.2897,100.3895,100.0735,100.0985,8073.0
2020-06-03 13:25:00,120.4,120.4,120.15,120.22,8934.0,100.1068,100.1068,99.8989,99.9571,8934.0
2020-06-03 13:30:00,120.18,120.25,120.08,120.2,5523.0,99.9239,99.9821,99.8407,99.9405,5523.0
2020-06-03 13:35:00,120.14,120.25,119.9,119.9,22967.0,99.8906,99.9821,99.6911,99.6911,22967.0
2020-06-03 13:40:00,119.82,120.02,119.71,119.87,18322.0,99.6246,99.7909,99.5331,99.6661,18322.0
2020-06-03 13:45:00,119.84,120.01,119.75,119.86,18484.0,99.6412,99.7825,99.5664,99.6578,18484.0
2020-06-03 13:50:00,119.79,119.88,119.56,119.58,21881.0,99.5996,99.6745,99.4084,99.425,21881.0
2020-06-03 13:55:00,119.62,119.72,119.56,119.66,17538.0,99.4583,99.5414,99.4084,99.4915,17538.0
2020-06-03 14:00:00,119.63,120.0,119.63,119.9,54394.0,99.4666,99.7742,99.4666,99.6911,54394.0
2020-06-03 14:05:00,119.88,120.0,119.73,119.77,112917.0,99.6745,99.7742,99.5497,99.583,112917.0
2020-06-03 14:10:00,119.81,120.07,119.77,120.02,34561.0,99.6163,99.8324,99.583,99.7909,34561.0
2020-06-03 14:15:00,120.04,120.09,119.89,120.04,21719.0,99.8075,99.8491,99.6828,99.8075,21719.0
2020-06-03 14:20:00,120.04,120.05,119.69,120.01,194967.0,99.8075,99.8158,99.5165,99.7825,194967.0
2020-06-03 14:25:00,119.98,120.31,119.93,120.18,9486.0,99.7576,100.032,99.716,99.9239,9486.0
2020-06-03 14:30:00,120.18,120.31,119.81,120.0,71316.0,99.9239,100.032,99.6163,99.7742,71316.0
2020-06-03 14:35:00,119.96,120.15,119.95,120.08,8892.0,99.741,99.8989,99.7327,99.8407,8892.0
2020-06-03 14:40:00,120.1,120.2,120.06,120.06,9893.0,99.8574,99.9405,99.8241,99.8241,9893.0
2020-06-03 14:45:00,120.07,120.39,120.02,120.34,35886.0,99.8324,100.0985,99.7909,100.0569,35886.0
2020-06-03 14:50:00,120.32,120.35,120.09,120.14,33122.0,100.0403,100.0652,99.8491,99.8906,33122.0
2020-06-03 14:55:00,120.11,120.21,119.93,119.95,17962.0,99.8657,99.9488,99.716,99.7327,17962.0
2020-06-03 15:00:00,119.9,120.29,119.83,120.25,17532.0,99.6911,100.0153,99.6329,99.9821,17532.0
2020-06-03 15:05:00,120.24,120.35,120.1,120.15,7549.0,99.9738,100.0652,99.8574,99.8989,7549.0
2020-06-03 15:10:00,120.19,120.29,119.99,120.29,9780.0,99.9322,100.0153,99.7659,100.0153,9780.0
2020-06-03 15:15:00,120.24,120.31,120.08,120.21,7640.0,99.9738,100.032,99.8407,99.9488,7640.0
2020-06-03 15:20:00,120.18,120.54,120.07,120.47,28253.0,99.9239,100.2232,99.8324,100.165,28253.0
2020-06-03 15:25:00,120.47,120.7,120.45,120.59,123973.0,100.165,100.3562,100.1484,100.2648,123973.0
2020-06-03 15:30:00,120.58,120.63,120.28,120.38,43840.0,100.2565,100.298,100.007,100.0902,43840.0
2020-06-03 15:35:00,120.35,120.47,120.3,120.33,56792.0,100.0652,100.165,100.0237,100.0486,56792.0
2020-06-03 15:40:00,120.33,120.48,120.26,120.32,59677.0,100.0486,100.1733,99.9904,100.0403,59677.0
2020-06-03 15:45:00,120.34,120.41,120.08,120.25,152376.0,100.0569,100.1151,99.8407,99.9821,152376.0
2020-06-03 15:50:00,120.32,120.41,120.17,120.22,89844.0,100.0403,100.1151,99.9156,99.9571,89844.0
2020-06-03 15:55:00,120.2,120.25,119.64,119.67,202635.0,99.9405,99.9821,99.4749,99.4998,202635.0
2020-06-04 09:30:00,119.58,119.88,119.06,119.32,38038.0,99.425,99.6745,98.9927,99.2088,38038.0
2020-06-04 09:35:00,119.12,119.56,118.93,119.13,24061.0,99.0425,99.4084,98.8846,99.0509,24061.0
2020-06-04 09:40:00,119.05,119.05,118.4,118.57,21768.0,98.9843,98.9843,98.4439,98.5853,21768.0
2020-06-04 09:45:00,118.6,118.74,118.07,118.52,34069.0,98.6102,98.7266,98.1695,98.5437,34069.0
2020-06-04 09:50:00,118.52,119.69,118.49,119.69,22598.0,98.5437,99.5165,98.5187,99.5165,22598.0
2020-06-04 09:55:00,119.68,120.15,119.48,120.12,43348.0,99.5082,99.8989,99.3419,99.874,43348.0
2020-06-04 10:00:00,120.2,121.52,120.19,121.44,89239.0,99.9405,101.038,99.9322,100.9715,89239.0
2020-06-04 10:05:00,121.55,121.95,121.29,121.41,153430.0,101.063,101.3956,100.8468,100.9466,153430.0
2020-06-04 10:10:00,121.48,121.83,121.11,121.68,19766.0,101.0048,101.2958,100.6971,101.1711,19766.0
2020-06-04 10:15:00,121.64,122.23,121.6,122.22,35137.0,101.1378,101.6284,101.1045,101.62,35137.0
2020-06-04 10:20:00,122.18,122.19,121.6,121.77,33955.0,101.5868,101.5951,101.1045,101.2459,33955.0
2020-06-04 10:25:00,121.73,122.22,121.69,121.96,52409.0,101.2126,101.62,101.1794,101.4039,52409.0
2020-06-04 10:30:00,121.98,122.47,121.91,122.36,25965.0,101.4205,101.8279,101.3623,101.7365,25965.0
2020-06-04 10:35:00,122.32,122.41,121.79,122.04,31814.0,101.7032,101.778,101.2625,101.4704,31814.0
2020-06-04 10:40:00,121.96,122.6,121.89,122.37,16518.0,101.4039,101.936,101.3457,101.7448,16518.0
2020-06-04 10:45:00,122.48,123.26,122.34,123.16,27891.0,101.8362,102.4848,101.7198,102.4016,27891.0
2020-06-04 10:50:00,123.15,123.15,122.56,122.87,15079.0,102.3933,102.3933,101.9027,102.1605,15079.0
2020-06-04 10:55:00,122.91,123.06,122.81,122.92,14990.0,102.1938,102.3185,102.1106,102.2021,14990.0
2020-06-04 11:00:00,122.94,123.23,122.67,123.1,22307.0,102.2187,102.4598,101.9942,102.3517,22307.0
2020-06-04 11:05:00,123.05,123.11,122.22,122.23,34664.0,102.3102,102.36,101.62,101.6284,34664.0
2020-06-04 11:10:00,122.27,122.34,121.95,122.32,21033.0,101.6616,101.7198,101.3956,101.7032,21033.0
2020-06-04 11:15:00,122.32,122.47,122.02,122.12,34205.0,101.7032,101.8279,101.4538,101.5369,34205.0
2020-06-04 11:20:00,122.12,122.71,122.09,122.48,29479.0,101.5369,102.0275,101.512,101.8362,29479.0
2020-06-04 11:25:00,122.49,122.62,122.25,122.53,19643.0,101.8445,101.9526,101.645,101.8778,19643.0
2020-06-04 11:30:00,122.59,122.65,122.35,122.46,13513.0,101.9277,101.9776,101.7281,101.8196,13513.0
2020-06-04 11:35:00,122.46,122.69,122.4,122.54,16899.0,101.8196,102.0108,101.7697,101.8861,16899.0
2020-06-04 11:40:00,122.58,122.62,122.33,122.54,14822.0,101.9194,101.9526,101.7115,101.8861,14822.0
2020-06-04 11:45:00,122.57,122.6,122.39,122.48,13063.0,101.9111,101.936,101.7614,101.8362,13063.0
2020-06-04 11:50:00,122.52,122.7,122.37,122.64,11628.0,101.8695,102.0191,101.7448,101.9693,11628.0
2020-06-04 11:55:00,122.64,122.69,122.3,122.34,11304.0,101.9693,102.0108,101.6866,101.7198,11304.0
2020-06-04 12:00:00,122.41,122.49,122.31,122.34,13689.0,101.778,101.8445,101.6949,101.7198,13689.0
2020-06-04 12:05:00,122.41,122.69,122.36,122.68,15248.0,101.778,102.0108,101.7365,102.0025,15248.0
2020-06-04 12:10:00,122.68,122.74,122.49,122.5,10866.0,102.0025,102.0524,101.8445,101.8529,10866.0
2020-06-04 12:15:00,122.48,122.49,122.14,122.22,11145.0,101.8362,101.8445,101.5535,101.62,11145.0
2020-06-04 12:20:00,122.19,122.26,122.01,122.09,31998.0,101.5951,101.6533,101.4454,101.512,31998.0
2020-06-04 12:25:00,122.06,122.06,121.76,121.92,11884.0,101.487,101.487,101.2376,101.3706,11884.0
2020-06-04 12:30:00,121.86,121.86,121.28,121.41,38707.0,101.3207,101.3207,100.8385,100.9466,38707.0
2020-06-04 12:35:00,121.42,121.77,121.41,121.73,8796.0,100.9549,101.2459,100.9466,101.2126,8796.0
2020-06-04 12:40:00,121.67,121.74,121.32,121.36,10515.0,101.1628,101.221,100.8717,100.905,10515.0
2020-06-04 12:45:00,121.39,121.43,120.97,120.99,32608.0,100.9299,100.9632,100.5807,100.5974,32608.0
2020-06-04 12:50:00,120.97,121.16,120.84,120.95,15359.0,100.5807,100.7387,100.4726,100.5641,15359.0
2020-06-04 12:55:00,120.96,121.18,120.8,121.13,10663.0,100.5724,100.7553,100.4394,100.7138,10663.0
2020-06-04 13:00:00,121.07,121.15,120.94,121.06,8311.0,100.6639,100.7304,100.5558,100.6556,8311.0
2020-06-04 13:05:00,121.07,121.27,121.05,121.26,5514.0,100.6639,100.8302,100.6473,100.8219,5514.0
2020-06-04 13:10:00,121.21,121.26,121.06,121.2,15893.0,100.7803,100.8219,100.6556,100.772,15893.0
2020-06-04 13:15:00,121.26,121.32,121.11,121.17,12519.0,100.8219,100.8717,100.6971,100.747,12519.0
2020-06-04 13:20:00,121.15,121.48,121.15,121.31,8760.0,100.7304,101.0048,100.7304,100.8634,8760.0
2020-06-04 13:25:00,121.34,121.48,121.27,121.3,18371.0,100.8884,101.0048,100.8302,100.8551,18371.0
2020-06-04 13:30:00,121.32,121.38,121.21,121.32,11235.0,100.8717,100.9216,100.7803,100.8717,11235.0
2020-06-04 13:35:00,121.32,121.45,121.26,121.43,9899.0,100.8717,100.9798,100.8219,100.9632,9899.0
2020-06-04 13:40:00,121.42,121.6,121.4,121.48,24465.0,100.9549,101.1045,100.9383,101.0048,24465.0
2020-06-04 13:45:00,121.47,121.7,121.47,121.53,26572.0,100.9965,101.1877,100.9965,101.0463,26572.0
2020-06-04 13:50:00,121.53,121.76,121.5,121.64,38320.0,101.0463,101.2376,101.0214,101.1378,38320.0
2020-06-04 13:55:00,121.67,121.75,121.57,121.62,24310.0,101.1628,101.2293,101.0796,101.1212,24310.0
2020-06-04 14:00:00,121.63,121.73,121.43,121.54,38872.0,101.1295,101.2126,100.9632,101.0547,38872.0
2020-06-04 14:05:00,121.54,121.61,121.33,121.39,26524.0,101.0547,101.1129,100.8801,100.9299,26524.0
2020-06-04 14:10:00,121.38,121.58,121.26,121.54,36599.0,100.9216,101.0879,100.8219,101.0547,36599.0
2020-06-04 14:15:00,121.5,121.66,121.32,121.61,30722.0,101.0214,101.1544,100.8717,101.1129,30722.0
2020-06-04 14:20:00,121.65,121.65,121.43,121.6,22137.0,101.1461,101.1461,100.9632,101.1045,22137.0
2020-06-04 14:25:00,121.62,121.72,121.42,121.67,24444.0,101.1212,101.2043,100.9549,101.1628,24444.0
2020-06-04 14:30:00,121.71,121.76,121.46,121.56,29040.0,101.196,101.2376,100.9881,101.0713,29040.0
2020-06-04 14:35:00,121.59,121.8,121.51,121.73,42048.0,101.0962,101.2708,101.0297,101.2126,42048.0
2020-06-04 14:40:00,121.71,121.77,121.54,121.73,37764.0,101.196,101.2459,101.0547,101.2126,37764.0
2020-06-04 14:45:00,121.75,122.51,121.61,122.51,111894.0,101.2293,101.8612,101.1129,101.8612,111894.0
2020-06-04 14:50:00,122.5,122.76,122.44,122.66,37938.0,101.8529,102.069,101.803,101.9859,37938.0
2020-06-04 14:55:00,122.71,122.71,122.13,122.2,30578.0,102.0275,102.0275,101.5452,101.6034,30578.0
2020-06-04 15:00:00,122.16,122.47,122.09,122.41,27738.0,101.5702,101.8279,101.512,101.778,27738.0
2020-06-04 15:05:00,122.44,122.44,122.16,122.38,19732.0,101.803,101.803,101.5702,101.7531,19732.0
2020-06-04 15:10:00,122.37,122.49,122.11,122.11,34005.0,101.7448,101.8445,101.5286,101.5286,34005.0
2020-06-04 15:15:00,122.12,122.29,121.82,122.24,25569.0,101.5369,101.6783,101.2875,101.6367,25569.0
2020-06-04 15:20:00,122.27,122.43,122.12,122.21,29521.0,101.6616,101.7947,101.5369,101.6117,29521.0
2020-06-04 15:25:00,122.25,122.4,122.22,122.4,44238.0,101.645,101.7697,101.62,101.7697,44238.0
2020-06-04 15:30:00,122.39,123.05,122.39,122.94,49319.0,101.7614,102.3102,101.7614,102.2187,49319.0
2020-06-04 15:35:00,122.96,122.99,122.68,122.7,56120.0,102.2353,102.2603,102.0025,102.0191,56120.0
2020-06-04 15:40:00,122.66,122.85,122.63,122.69,51928.0,101.9859,102.1439,101.9609,102.0108,51928.0
2020-06-04 15:45:00,122.73,122.84,122.49,122.64,39289.0,102.0441,102.1356,101.8445,101.9693,39289.0
2020-06-04 15:50:00,122.63,122.71,122.43,122.7,111341.0,101.9609,102.0275,101.7947,102.0191,111341.0
2020-06-04 15:55:00,122.7,122.79,122.51,122.72,267942.0,102.0191,102.094,101.8612,102.0358,267942.0
2020-06-05 09:30:00,130.99,132.58,129.37,129.55,182549.0,108.9119,110.2339,107.5649,107.7146,182549.0
2020-06-05 09:35:00,129.62,129.7,127.87,129.48,52173.0,107.7728,107.8393,106.3178,107.6564,52173.0
2020-06-05 09:40:00,129.3,129.56,128.42,129.01,60669.0,107.5067,107.7229,106.7751,107.2656,60669.0
2020-06-05 09:45:00,129.08,129.11,127.43,127.48,52358.0,107.3238,107.3488,105.9519,105.9935,52358.0
2020-06-05 09:50:00,127.49,128.48,127.31,128.4,45643.0,106.0018,106.8249,105.8521,106.7584,45643.0
2020-06-05 09:55:00,128.36,128.61,127.29,127.46,77882.0,106.7252,106.933,105.8355,105.9769,77882.0
2020-06-05 10:00:00,127.42,128.24,127.23,128.07,107154.0,105.9436,106.6254,105.7856,106.484,107154.0
2020-06-05 10:05:00,128.09,128.81,127.99,128.6,57980.0,106.5007,107.0993,106.4175,106.9247,57980.0
2020-06-05 10:10:00,128.61,128.82,127.99,128.81,38568.0,106.933,107.1076,106.4175,107.0993,38568.0
2020-06-05 10:15:00,128.81,128.86,128.28,128.44,42869.0,107.0993,107.1409,106.6586,106.7917,42869.0
2020-06-05 10:20:00,128.46,128.6,128.17,128.22,74121.0,106.8083,106.9247,106.5672,106.6088,74121.0
2020-06-05 10:25:00,128.23,128.38,127.86,127.92,69153.0,106.6171,106.7418,106.3094,106.3593,69153.0
2020-06-05 10:30:00,127.97,128.31,127.6,127.66,80972.0,106.4009,106.6836,106.0933,106.1431,80972.0
2020-06-05 10:35:00,127.61,127.78,127.39,127.66,38008.0,106.1016,106.2429,105.9187,106.1431,38008.0
2020-06-05 10:40:00,127.64,128.57,127.57,128.51,45692.0,106.1265,106.8998,106.0683,106.8499,45692.0
2020-06-05 10:45:00,128.48,128.66,128.22,128.45,64732.0,106.8249,106.9746,106.6088,106.8,64732.0
2020-06-05 10:50:00,128.49,128.73,128.33,128.52,40646.0,106.8333,107.0328,106.7002,106.8582,40646.0
2020-06-05 10:55:00,128.49,128.66,128.21,128.36,43331.0,106.8333,106.9746,106.6004,106.7252,43331.0
2020-06-05 11:00:00,128.39,128.87,128.19,128.82,76231.0,106.7501,107.1492,106.5838,107.1076,76231.0
2020-06-05 11:05:00,128.85,128.88,128.39,128.54,35725.0,107.1326,107.1575,106.7501,106.8748,35725.0
2020-06-05 11:10:00,128.59,128.6,128.14,128.56,23146.0,106.9164,106.9247,106.5422,106.8915,23146.0
2020-06-05 11:15:00,128.61,128.76,128.42,128.58,44658.0,106.933,107.0577,106.7751,106.9081,44658.0
2020-06-05 11:20:00,128.52,128.68,128.27,128.53,29121.0,106.8582,106.9912,106.6503,106.8665,29121.0
2020-06-05 11:25:00,128.54,128.92,128.47,128.86,47165.0,106.8748,107.1908,106.8166,107.1409,47165.0
2020-06-05 11:30:00,128.85,129.15,128.73,128.87,31587.0,107.1326,107.382,107.0328,107.1492,31587.0
2020-06-05 11:35:00,128.83,128.99,128.33,128.34,15618.0,107.1159,107.249,106.7002,106.7085,15618.0
2020-06-05 11:40:00,128.29,128.39,128.05,128.3,34668.0,106.667,106.7501,106.4674,106.6753,34668.0
2020-06-05 11:45:00,128.25,128.49,128.1,128.19,29305.0,106.6337,106.8333,106.509,106.5838,29305.0
2020-06-05 11:50:00,128.21,128.42,128.09,128.37,37693.0,106.6004,106.7751,106.5007,106.7335,37693.0
2020-06-05 11:55:00,128.36,128.4,128.1,128.27,47686.0,106.7252,106.7584,106.509,106.6503,47686.0
2020-06-05 12:00:00,128.3,128.49,127.78,127.87,21828.0,106.6753,106.8333,106.2429,106.3178,21828.0
2020-06-05 12:05:00,127.93,128.07,127.77,127.92,24136.0,106.3676,106.484,106.2346,106.3593,24136.0
2020-06-05 12:10:00,127.91,127.98,127.54,127.61,27324.0,106.351,106.4092,106.0434,106.1016,27324.0
2020-06-05 12:15:00,127.62,127.65,127.2,127.25,38981.0,106.1099,106.1348,105.7607,105.8023,38981.0
2020-06-05 12:20:00,127.26,127.44,127.2,127.21,18138.0,105.8106,105.9602,105.7607,105.769,18138.0
2020-06-05 12:25:00,127.18,127.43,127.16,127.3,31902.0,105.7441,105.9519,105.7274,105.8438,31902.0
2020-06-05 12:30:00,127.36,127.43,127.18,127.27,53416.0,105.8937,105.9519,105.7441,105.8189,53416.0
2020-06-05 12:35:00,127.27,127.89,127.25,127.8,37547.0,105.8189,106.3344,105.8023,106.2596,37547.0
2020-06-05 12:40:00,127.81,127.84,127.44,127.46,41666.0,106.2679,106.2928,105.9602,105.9769,41666.0
2020-06-05 12:45:00,127.51,127.53,127.21,127.29,16753.0,106.0184,106.0351,105.769,105.8355,16753.0
2020-06-05 12:50:00,127.23,127.5,127.21,127.5,8409.0,105.7856,106.0101,105.769,106.0101,8409.0
2020-06-05 12:55:00,127.43,127.57,126.89,126.89,23704.0,105.9519,106.0683,105.5029,105.5029,23704.0
2020-06-05 13:00:00,126.91,127.17,126.88,127.15,24474.0,105.5196,105.7357,105.4946,105.7191,24474.0
2020-06-05 13:05:00,127.18,127.44,127.09,127.13,11904.0,105.7441,105.9602,105.6692,105.7025,11904.0
2020-06-05 13:10:00,127.13,127.3,127.03,127.21,17031.0,105.7025,105.8438,105.6193,105.769,17031.0
2020-06-05 13:15:00,127.2,127.27,126.73,126.77,12842.0,105.7607,105.8189,105.3699,105.4032,12842.0
2020-06-05 13:20:00,126.83,127.03,126.8,127.02,15186.0,105.453,105.6193,105.4281,105.611,15186.0
2020-06-05 13:25:00,127.1,127.26,127.0,127.22,30904.0,105.6775,105.8106,105.5944,105.7773,30904.0
2020-06-05 13:30:00,127.24,127.53,127.17,127.45,29010.0,105.7939,106.0351,105.7357,105.9685,29010.0
2020-06-05 13:35:00,127.41,127.46,127.14,127.16,52114.0,105.9353,105.9769,105.7108,105.7274,52114.0
2020-06-05 13:40:00,127.14,127.58,127.14,127.55,31149.0,105.7108,106.0766,105.7108,106.0517,31149.0
2020-06-05 13:45:00,127.51,128.07,127.49,128.07,32431.0,106.0184,106.484,106.0018,106.484,32431.0
2020-06-05 13:50:00,128.1,128.18,127.81,128.12,22724.0,106.509,106.5755,106.2679,106.5256,22724.0
2020-06-05 13:55:00,128.09,128.18,127.92,128.17,19732.0,106.5007,106.5755,106.3593,106.5672,19732.0
2020-06-05 14:00:00,128.16,128.25,127.8,128.18,41033.0,106.5589,106.6337,106.2596,106.5755,41033.0
2020-06-05 14:05:00,128.21,128.21,127.69,127.87,21651.0,106.6004,106.6004,106.1681,106.3178,21651.0
2020-06-05 14:10:00,127.9,128.1,127.65,127.7,21227.0,106.3427,106.509,106.1348,106.1764,21227.0
2020-06-05 14:15:00,127.61,127.62,127.25,127.37,22589.0,106.1016,106.1099,105.8023,105.902,22589.0
2020-06-05 14:20:00,127.37,127.37,127.02,127.02,32600.0,105.902,105.902,105.611,105.611,32600.0
2020-06-05 14:25:00,127.02,127.1,126.77,126.95,37320.0,105.611,105.6775,105.4032,105.5528,37320.0
2020-06-05 14:30:00,126.99,127.11,126.37,126.5,103007.0,105.5861,105.6858,105.0706,105.1787,103007.0
2020-06-05 14:35:00,126.49,127.22,126.02,127.18,54044.0,105.1703,105.7773,104.7796,105.7441,54044.0
2020-06-05 14:40:00,127.22,127.41,127.09,127.31,44138.0,105.7773,105.9353,105.6692,105.8521,44138.0
2020-06-05 14:45:00,127.3,127.54,127.16,127.25,39205.0,105.8438,106.0434,105.7274,105.8023,39205.0
2020-06-05 14:50:00,127.25,127.52,127.05,127.37,53785.0,105.8023,106.0267,105.636,105.902,53785.0
2020-06-05 14:55:00,127.37,127.71,127.32,127.66,46635.0,105.902,106.1847,105.8605,106.1431,46635.0
2020-06-05 15:00:00,127.71,128.04,127.69,127.78,41850.0,106.1847,106.4591,106.1681,106.2429,41850.0
2020-06-05 15:05:00,127.72,127.78,127.3,127.51,41680.0,106.193,106.2429,105.8438,106.0184,41680.0
2020-06-05 15:10:00,127.49,127.65,127.36,127.61,30628.0,106.0018,106.1348,105.8937,106.1016,30628.0
2020-06-05 15:15:00,127.56,128.02,127.38,127.98,59104.0,106.06,106.4425,105.9103,106.4092,59104.0
2020-06-05 15:20:00,128.01,128.24,127.64,127.84,70928.0,106.4342,106.6254,106.1265,106.2928,70928.0
2020-06-05 15:25:00,127.84,128.18,127.8,127.95,73467.0,106.2928,106.5755,106.2596,106.3843,73467.0
2020-06-05 15:30:00,128.0,128.01,127.42,127.51,44448.0,106.4258,106.4342,105.9436,106.0184,44448.0
2020-06-05 15:35:00,127.56,128.07,127.51,128.06,58099.0,106.06,106.484,106.0184,106.4757,58099.0
2020-06-05 15:40:00,128.05,128.18,127.83,128.01,93103.0,106.4674,106.5755,106.2845,106.4342,93103.0
2020-06-05 15:45:00,128.02,128.03,127.71,127.93,64092.0,106.4425,106.4508,106.1847,106.3676,64092.0
2020-06-05 15:50:00,127.95,128.33,127.81,128.23,104193.0,106.3843,106.7002,106.2679,106.6171,104193.0
2020-06-05 15:55:00,128.18,128.25,127.85,128.03,152845.0,106.5755,106.6337,106.3011,106.4508,152845.0
2020-06-08 09:30:00,130.65,131.53,130.23,130.88,107416.0,108.6292,109.3609,108.28,108.8204,107416.0
2020-06-08 09:35:00,131.09,131.25,130.38,130.74,26186.0,108.995,109.1281,108.4047,108.704,26186.0
2020-06-08 09:40:00,130.75,131.87,130.55,131.74,56136.0,108.7123,109.6436,108.546,109.5355,56136.0
2020-06-08 09:45:00,131.89,131.91,131.01,131.24,50021.0,109.6602,109.6768,108.9285,109.1197,50021.0
2020-06-08 09:50:00,131.23,131.42,130.69,131.18,87224.0,109.1114,109.2694,108.6624,109.0699,87224.0
2020-06-08 09:55:00,131.18,131.2,130.8,131.0,62516.0,109.0699,109.0865,108.7539,108.9202,62516.0
2020-06-08 10:00:00,131.1,131.46,130.88,131.37,39942.0,109.0033,109.3027,108.8204,109.2278,39942.0
2020-06-08 10:05:00,131.35,131.48,130.95,131.22,41560.0,109.2112,109.3193,108.8786,109.1031,41560.0
2020-06-08 10:10:00,131.2,131.46,130.88,131.33,48245.0,109.0865,109.3027,108.8204,109.1946,48245.0
2020-06-08 10:15:00,131.27,131.36,130.95,131.0,45035.0,109.1447,109.2195,108.8786,108.9202,45035.0
2020-06-08 10:20:00,131.0,131.18,130.78,130.85,55672.0,108.9202,109.0699,108.7373,108.7955,55672.0
2020-06-08 10:25:00,130.92,130.92,129.76,129.89,67240.0,108.8537,108.8537,107.8892,107.9973,67240.0
2020-06-08 10:30:00,130.03,130.22,129.79,130.14,38937.0,108.1137,108.2717,107.9141,108.2051,38937.0
2020-06-08 10:35:00,130.18,130.25,129.8,129.97,37910.0,108.2384,108.2966,107.9225,108.0638,37910.0
2020-06-08 10:40:00,129.97,130.97,129.93,130.83,19381.0,108.0638,108.8953,108.0305,108.7789,19381.0
2020-06-08 10:45:00,130.82,131.19,130.67,130.92,65720.0,108.7705,109.0782,108.6458,108.8537,65720.0
2020-06-08 10:50:00,130.91,131.08,130.7,130.96,47085.0,108.8454,108.9867,108.6708,108.8869,47085.0
2020-06-08 10:55:00,131.02,131.06,130.85,130.89,27178.0,108.9368,108.9701,108.7955,108.8287,27178.0
2020-06-08 11:00:00,130.89,131.36,130.85,130.94,43392.0,108.8287,109.2195,108.7955,108.8703,43392.0
2020-06-08 11:05:00,130.92,131.19,130.86,131.05,20305.0,108.8537,109.0782,108.8038,108.9618,20305.0
2020-06-08 11:10:00,131.08,131.94,131.04,131.83,23620.0,108.9867,109.7018,108.9535,109.6103,23620.0
2020-06-08 11:15:00,131.81,132.37,131.74,132.33,27372.0,109.5937,110.0593,109.5355,110.026,27372.0
2020-06-08 11:20:00,132.32,132.32,131.45,131.47,35861.0,110.0177,110.0177,109.2944,109.311,35861.0
2020-06-08 11:25:00,131.43,131.47,131.18,131.25,34566.0,109.2777,109.311,109.0699,109.1281,34566.0
2020-06-08 11:30:00,131.24,131.31,131.0,131.24,29679.0,109.1197,109.1779,108.9202,109.1197,29679.0
2020-06-08 11:35:00,131.26,131.27,130.88,130.88,35727.0,109.1364,109.1447,108.8204,108.8204,35727.0
2020-06-08 11:40:00,130.88,130.95,130.43,130.43,88718.0,108.8204,108.8786,108.4463,108.4463,88718.0
2020-06-08 11:45:00,130.47,131.13,130.39,131.06,25740.0,108.4795,109.0283,108.413,108.9701,25740.0
2020-06-08 11:50:00,131.09,131.09,130.8,130.87,19451.0,108.995,108.995,108.7539,108.8121,19451.0
2020-06-08 11:55:00,130.87,130.89,130.49,130.49,36645.0,108.8121,108.8287,108.4962,108.4962,36645.0
2020-06-08 12:00:00,130.58,130.59,130.35,130.42,70273.0,108.571,108.5793,108.3798,108.438,70273.0
2020-06-08 12:05:00,130.45,130.5,130.31,130.47,36468.0,108.4629,108.5045,108.3465,108.4795,36468.0
2020-06-08 12:10:00,130.47,130.98,130.4,130.79,66795.0,108.4795,108.9036,108.4213,108.7456,66795.0
2020-06-08 12:15:00,130.79,131.09,130.73,130.86,31237.0,108.7456,108.995,108.6957,108.8038,31237.0
2020-06-08 12:20:00,130.81,131.58,130.78,131.51,29085.0,108.7622,109.4024,108.7373,109.3442,29085.0
2020-06-08 12:25:00,131.52,131.59,131.25,131.44,28467.0,109.3526,109.4108,109.1281,109.286,28467.0
2020-06-08 12:30:00,131.39,131.84,131.28,131.78,25366.0,109.2445,109.6186,109.153,109.5687,25366.0
2020-06-08 12:35:00,131.9,131.95,131.77,131.94,23997.0,109.6685,109.7101,109.5604,109.7018,23997.0
2020-06-08 12:40:00,131.92,131.95,131.4,131.59,30858.0,109.6851,109.7101,109.2528,109.4108,30858.0
2020-06-08 12:45:00,131.66,131.77,131.56,131.75,19401.0,109.469,109.5604,109.3858,109.5438,19401.0
2020-06-08 12:50:00,131.78,131.78,131.25,131.26,27561.0,109.5687,109.5687,109.1281,109.1364,27561.0
2020-06-08 12:55:00,131.22,131.22,130.89,131.07,27031.0,109.1031,109.1031,108.8287,108.9784,27031.0
2020-06-08 13:00:00,131.07,131.54,131.07,131.46,18011.0,108.9784,109.3692,108.9784,109.3027,18011.0
2020-06-08 13:05:00,131.48,131.48,131.24,131.31,18734.0,109.3193,109.3193,109.1197,109.1779,18734.0
2020-06-08 13:10:00,131.31,131.54,131.31,131.41,22300.0,109.1779,109.3692,109.1779,109.2611,22300.0
2020-06-08 13:15:00,131.41,131.49,131.29,131.34,20512.0,109.2611,109.3276,109.1613,109.2029,20512.0
2020-06-08 13:20:00,131.33,131.4,131.19,131.3,17706.0,109.1946,109.2528,109.0782,109.1696,17706.0
2020-06-08 13:25:00,131.33,131.38,131.24,131.29,18464.0,109.1946,109.2361,109.1197,109.1613,18464.0
2020-06-08 13:30:00,131.29,131.35,130.96,131.24,28000.0,109.1613,109.2112,108.8869,109.1197,28000.0
2020-06-08 13:35:00,131.28,131.68,131.09,131.68,28492.0,109.153,109.4856,108.995,109.4856,28492.0
2020-06-08 13:40:00,131.66,131.74,131.32,131.62,20156.0,109.469,109.5355,109.1863,109.4357,20156.0
2020-06-08 13:45:00,131.61,131.66,131.53,131.58,30401.0,109.4274,109.469,109.3609,109.4024,30401.0
2020-06-08 13:50:00,131.58,131.66,131.33,131.38,11847.0,109.4024,109.469,109.1946,109.2361,11847.0
2020-06-08 13:55:00,131.34,131.35,131.03,131.09,17153.0,109.2029,109.2112,108.9451,108.995,17153.0
2020-06-08 14:00:00,131.07,131.19,130.94,131.11,42117.0,108.9784,109.0782,108.8703,109.0117,42117.0
2020-06-08 14:05:00,131.14,131.31,130.96,131.03,21908.0,109.0366,109.1779,108.8869,108.9451,21908.0
2020-06-08 14:10:00,131.03,131.04,130.71,130.91,58920.0,108.9451,108.9535,108.6791,108.8454,58920.0
2020-06-08 14:15:00,130.93,130.99,130.62,130.68,10894.0,108.862,108.9119,108.6042,108.6541,10894.0
2020-06-08 14:20:00,130.68,130.81,130.57,130.67,14513.0,108.6541,108.7622,108.5627,108.6458,14513.0
2020-06-08 14:25:00,130.64,130.73,130.55,130.58,16503.0,108.6209,108.6957,108.546,108.571,16503.0
2020-06-08 14:30:00,130.55,130.73,130.42,130.69,40212.0,108.546,108.6957,108.438,108.6624,40212.0
2020-06-08 14:35:00,130.66,131.07,130.66,130.95,28582.0,108.6375,108.9784,108.6375,108.8786,28582.0
2020-06-08 14:40:00,130.93,131.06,130.81,131.03,43537.0,108.862,108.9701,108.7622,108.9451,43537.0
2020-06-08 14:45:00,131.05,131.14,130.97,131.14,17665.0,108.9618,109.0366,108.8953,109.0366,17665.0
2020-06-08 14:50:00,131.08,131.14,130.74,130.81,14895.0,108.9867,109.0366,108.704,108.7622,14895.0
2020-06-08 14:55:00,130.78,130.85,130.67,130.7,18246.0,108.7373,108.7955,108.6458,108.6708,18246.0
2020-06-08 15:00:00,130.69,130.95,130.54,130.56,24139.0,108.6624,108.8786,108.5377,108.5544,24139.0
2020-06-08 15:05:00,130.59,130.63,130.31,130.47,21731.0,108.5793,108.6126,108.3465,108.4795,21731.0
2020-06-08 15:10:00,130.48,130.66,130.42,130.6,21047.0,108.4878,108.6375,108.438,108.5876,21047.0
2020-06-08 15:15:00,130.63,130.75,130.52,130.67,19891.0,108.6126,108.7123,108.5211,108.6458,19891.0
2020-06-08 15:20:00,130.72,131.28,130.7,131.19,32152.0,108.6874,109.153,108.6708,109.0782,32152.0
2020-06-08 15:25:00,131.17,131.2,130.81,130.93,31722.0,109.0615,109.0865,108.7622,108.862,31722.0
2020-06-08 15:30:00,130.94,131.01,130.77,130.97,37367.0,108.8703,108.9285,108.729,108.8953,37367.0
2020-06-08 15:35:00,130.98,131.2,130.86,131.19,35802.0,108.9036,109.0865,108.8038,109.0782,35802.0
2020-06-08 15:40:00,131.17,131.31,131.02,131.04,49821.0,109.0615,109.1779,108.9368,108.9535,49821.0
2020-06-08 15:45:00,131.03,131.11,130.85,131.02,48624.0,108.9451,109.0117,108.7955,108.9368,48624.0
2020-06-08 15:50:00,131.02,131.26,130.95,131.01,69405.0,108.9368,109.1364,108.8786,108.9285,69405.0
2020-06-08 15:55:00,131.03,131.2,130.75,131.12,149786.0,108.9451,109.0865,108.7123,109.02,149786.0
2020-06-09 09:30:00,126.19,126.73,125.54,126.19,171248.0,104.9209,105.3699,104.3805,104.9209,171248.0
2020-06-09 09:35:00,126.2,126.67,125.8,125.9,59265.0,104.9292,105.32,104.5966,104.6798,59265.0
2020-06-09 09:40:00,126.03,126.16,125.36,126.05,65525.0,104.7879,104.896,104.2308,104.8045,65525.0
2020-06-09 09:45:00,125.98,127.1,125.8,126.95,58513.0,104.7463,105.6775,104.5966,105.5528,58513.0
2020-06-09 09:50:00,127.0,127.02,126.23,126.29,24616.0,105.5944,105.611,104.9542,105.0041,24616.0
2020-06-09 09:55:00,126.34,126.39,125.98,126.0,43929.0,105.0456,105.0872,104.7463,104.7629,43929.0
2020-06-09 10:00:00,125.99,126.59,125.88,126.18,48727.0,104.7546,105.2535,104.6632,104.9126,48727.0
2020-06-09 10:05:00,126.07,126.08,125.55,125.56,67613.0,104.8211,104.8295,104.3888,104.3971,67613.0
2020-06-09 10:10:00,125.66,126.21,125.52,125.99,33517.0,104.4802,104.9375,104.3638,104.7546,33517.0
2020-06-09 10:15:00,126.03,126.4,125.85,126.34,48755.0,104.7879,105.0955,104.6382,105.0456,48755.0
2020-06-09 10:20:00,126.36,126.77,126.21,126.64,65706.0,105.0623,105.4032,104.9375,105.2951,65706.0
2020-06-09 10:25:00,126.65,126.95,126.48,126.67,44161.0,105.3034,105.5528,105.162,105.32,44161.0
2020-06-09 10:30:00,126.73,126.84,126.0,126.17,33611.0,105.3699,105.4614,104.7629,104.9043,33611.0
2020-06-09 10:35:00,126.09,126.13,125.79,126.01,21453.0,104.8378,104.871,104.5883,104.7713,21453.0
2020-06-09 10:40:00,125.98,125.98,125.41,125.41,16375.0,104.7463,104.7463,104.2724,104.2724,16375.0
2020-06-09 10:45:00,125.42,126.09,125.39,126.09,32066.0,104.2807,104.8378,104.2558,104.8378,32066.0
2020-06-09 10:50:00,126.05,126.2,125.8,125.9,62551.0,104.8045,104.9292,104.5966,104.6798,62551.0
2020-06-09 10:55:00,125.91,125.93,125.5,125.5,24911.0,104.6881,104.7047,104.3472,104.3472,24911.0
2020-06-09 11:00:00,125.51,125.99,125.38,125.97,26941.0,104.3555,104.7546,104.2474,104.738,26941.0
2020-06-09 11:05:00,126.01,126.04,125.78,125.92,24630.0,104.7713,104.7962,104.58,104.6964,24630.0
2020-06-09 11:10:00,125.93,126.02,125.69,125.79,15223.0,104.7047,104.7796,104.5052,104.5883,15223.0
2020-06-09 11:15:00,125.78,125.99,125.61,125.84,45432.0,104.58,104.7546,104.4387,104.6299,45432.0
2020-06-09 11:20:00,125.82,126.11,125.55,125.57,37309.0,104.6133,104.8544,104.3888,104.4054,37309.0
2020-06-09 11:25:00,125.6,125.7,125.11,125.17,41644.0,104.4304,104.5135,104.0229,104.0728,41644.0
2020-06-09 11:30:00,125.12,125.31,124.95,125.09,38938.0,104.0313,104.1892,103.8899,104.0063,38938.0
2020-06-09 11:35:00,125.1,125.1,124.7,124.77,34210.0,104.0146,104.0146,103.6821,103.7403,34210.0
2020-06-09 11:40:00,124.71,124.93,124.63,124.83,24634.0,103.6904,103.8733,103.6238,103.7901,24634.0
2020-06-09 11:45:00,124.82,125.16,124.67,125.13,25624.0,103.7818,104.0645,103.6571,104.0396,25624.0
2020-06-09 11:50:00,125.15,125.24,124.96,125.04,21249.0,104.0562,104.131,103.8982,103.9647,21249.0
2020-06-09 11:55:00,125.09,125.13,124.9,125.04,12696.0,104.0063,104.0396,103.8483,103.9647,12696.0
2020-06-09 12:00:00,125.05,125.15,124.93,124.93,23509.0,103.9731,104.0562,103.8733,103.8733,23509.0
2020-06-09 12:05:00,124.92,125.05,124.85,124.88,18349.0,103.865,103.9731,103.8068,103.8317,18349.0
2020-06-09 12:10:00,124.9,125.48,124.88,125.29,17906.0,103.8483,104.3306,103.8317,104.1726,17906.0
2020-06-09 12:15:00,125.3,125.51,125.22,125.35,16391.0,104.1809,104.3555,104.1144,104.2225,16391.0
2020-06-09 12:20:00,125.36,125.64,125.33,125.53,17379.0,104.2308,104.4636,104.2059,104.3722,17379.0
2020-06-09 12:25:00,125.55,125.57,125.42,125.44,15184.0,104.3888,104.4054,104.2807,104.2973,15184.0
2020-06-09 12:30:00,125.47,125.72,125.46,125.7,20402.0,104.3223,104.5301,104.314,104.5135,20402.0
2020-06-09 12:35:00,125.73,125.92,125.66,125.92,14874.0,104.5384,104.6964,104.4802,104.6964,14874.0
2020-06-09 12:40:00,125.95,126.34,125.95,126.07,19526.0,104.7214,105.0456,104.7214,104.8211,19526.0
2020-06-09 12:45:00,126.1,126.1,125.92,126.08,29817.0,104.8461,104.8461,104.6964,104.8295,29817.0
2020-06-09 12:50:00,126.04,126.05,125.9,126.05,21499.0,104.7962,104.8045,104.6798,104.8045,21499.0
2020-06-09 12:55:00,126.06,126.45,125.98,126.42,7346.0,104.8128,105.1371,104.7463,105.1121,7346.0
2020-06-09 13:00:00,126.43,126.63,126.42,126.53,16662.0,105.1205,105.2868,105.1121,105.2036,16662.0
2020-06-09 13:05:00,126.51,126.59,126.36,126.44,17078.0,105.187,105.2535,105.0623,105.1288,17078.0
2020-06-09 13:10:00,126.44,126.56,126.37,126.49,32613.0,105.1288,105.2286,105.0706,105.1703,32613.0
2020-06-09 13:15:00,126.56,126.63,126.43,126.55,13566.0,105.2286,105.2868,105.1205,105.2202,13566.0
2020-06-09 13:20:00,126.59,126.97,126.57,126.9,17506.0,105.2535,105.5694,105.2369,105.5112,17506.0
2020-06-09 13:25:00,126.89,127.26,126.85,127.17,26702.0,105.5029,105.8106,105.4697,105.7357,26702.0
2020-06-09 13:30:00,127.17,127.4,127.08,127.39,11672.0,105.7357,105.927,105.6609,105.9187,11672.0
2020-06-09 13:35:00,127.39,127.39,127.03,127.11,15435.0,105.9187,105.9187,105.6193,105.6858,15435.0
2020-06-09 13:40:00,127.12,127.28,127.1,127.21,14889.0,105.6942,105.8272,105.6775,105.769,14889.0
2020-06-09 13:45:00,127.23,127.33,127.15,127.18,9525.0,105.7856,105.8688,105.7191,105.7441,9525.0
2020-06-09 13:50:00,127.18,127.28,126.82,126.82,7192.0,105.7441,105.8272,105.4447,105.4447,7192.0
2020-06-09 13:55:00,126.84,127.0,126.6,126.99,36123.0,105.4614,105.5944,105.2618,105.5861,36123.0
2020-06-09 14:00:00,126.99,127.02,126.59,126.88,27965.0,105.5861,105.611,105.2535,105.4946,27965.0
2020-06-09 14:05:00,126.87,127.0,126.72,126.8,28197.0,105.4863,105.5944,105.3616,105.4281,28197.0
2020-06-09 14:10:00,126.84,127.1,126.82,127.1,19010.0,105.4614,105.6775,105.4447,105.6775,19010.0
2020-06-09 14:15:00,127.11,127.32,127.02,127.09,20916.0,105.6858,105.8605,105.611,105.6692,20916.0
2020-06-09 14:20:00,127.01,127.08,126.82,126.84,9802.0,105.6027,105.6609,105.4447,105.4614,9802.0
2020-06-09 14:25:00,126.88,127.04,126.77,126.81,15619.0,105.4946,105.6276,105.4032,105.4364,15619.0
2020-06-09 14:30:00,126.76,127.07,126.76,127.0,17526.0,105.3948,105.6526,105.3948,105.5944,17526.0
2020-06-09 14:35:00,126.95,126.95,126.76,126.88,15235.0,105.5528,105.5528,105.3948,105.4946,15235.0
2020-06-09 14:40:00,126.87,127.24,126.87,127.11,42955.0,105.4863,105.7939,105.4863,105.6858,42955.0
2020-06-09 14:45:00,127.09,127.45,127.05,127.43,11666.0,105.6692,105.9685,105.636,105.9519,11666.0
2020-06-09 14:50:00,127.46,127.67,127.35,127.63,9425.0,105.9769,106.1515,105.8854,106.1182,9425.0
2020-06-09 14:55:00,127.66,127.69,127.28,127.33,14438.0,106.1431,106.1681,105.8272,105.8688,14438.0
2020-06-09 15:00:00,127.42,127.42,127.08,127.13,15712.0,105.9436,105.9436,105.6609,105.7025,15712.0
2020-06-09 15:05:00,127.15,127.37,127.14,127.37,12538.0,105.7191,105.902,105.7108,105.902,12538.0
2020-06-09 15:10:00,127.39,127.43,127.22,127.36,23455.0,105.9187,105.9519,105.7773,105.8937,23455.0
2020-06-09 15:15:00,127.35,127.55,127.25,127.48,33178.0,105.8854,106.0517,105.8023,105.9935,33178.0
2020-06-09 15:20:00,127.5,127.71,127.3,127.47,23726.0,106.0101,106.1847,105.8438,105.9852,23726.0
2020-06-09 15:25:00,127.45,127.76,127.45,127.73,22770.0,105.9685,106.2263,105.9685,106.2013,22770.0
2020-06-09 15:30:00,127.73,127.73,127.11,127.13,26091.0,106.2013,106.2013,105.6858,105.7025,26091.0
2020-06-09 15:35:00,127.12,127.26,127.08,127.17,29374.0,105.6942,105.8106,105.6609,105.7357,29374.0
2020-06-09 15:40:00,127.17,127.3,126.95,126.98,29413.0,105.7357,105.8438,105.5528,105.5778,29413.0
2020-06-09 15:45:00,126.95,127.01,126.61,126.68,43823.0,105.5528,105.6027,105.2701,105.3283,43823.0
2020-06-09 15:50:00,126.56,126.67,126.05,126.28,94525.0,105.2286,105.32,104.8045,104.9957,94525.0
2020-06-09 15:55:00,126.29,126.48,126.08,126.19,173730.0,105.0041,105.162,104.8295,104.9209,173730.0
2020-06-10 09:30:00,125.07,125.69,124.7,125.19,54466.0,103.9897,104.5052,103.6821,104.0895,54466.0
2020-06-10 09:35:00,125.07,125.17,124.73,124.81,14611.0,103.9897,104.0728,103.707,103.7735,14611.0
2020-06-10 09:40:00,124.71,124.71,124.06,124.16,19817.0,103.6904,103.6904,103.1499,103.2331,19817.0
2020-06-10 09:45:00,124.18,124.62,123.94,124.04,37934.0,103.2497,103.6155,103.0501,103.1333,37934.0
2020-06-10 09:50:00,124.01,124.01,122.73,122.73,28003.0,103.1083,103.1083,102.0441,102.0441,28003.0
2020-06-10 09:55:00,122.81,123.76,122.5,123.76,27774.0,102.1106,102.9005,101.8529,102.9005,27774.0
2020-06-10 10:00:00,123.75,123.83,123.44,123.51,38469.0,102.8922,102.9587,102.6344,102.6926,38469.0
2020-06-10 10:05:00,123.6,123.75,123.25,123.39,28516.0,102.7675,102.8922,102.4764,102.5928,28516.0
2020-06-10 10:10:00,123.37,123.37,122.36,122.61,34961.0,102.5762,102.5762,101.7365,101.9443,34961.0
2020-06-10 10:15:00,122.59,123.14,122.16,122.18,37613.0,101.9277,102.385,101.5702,101.5868,37613.0
2020-06-10 10:20:00,122.05,122.39,121.95,122.29,46143.0,101.4787,101.7614,101.3956,101.6783,46143.0
2020-06-10 10:25:00,122.27,122.81,122.25,122.62,30517.0,101.6616,102.1106,101.645,101.9526,30517.0
2020-06-10 10:30:00,122.7,122.97,122.49,122.97,34505.0,102.0191,102.2436,101.8445,102.2436,34505.0
2020-06-10 10:35:00,122.99,123.61,122.92,123.46,22084.0,102.2603,102.7758,102.2021,102.6511,22084.0
2020-06-10 10:40:00,123.49,123.51,122.65,122.78,35385.0,102.676,102.6926,101.9776,102.0857,35385.0
2020-06-10 10:45:00,122.78,122.87,122.17,122.24,23728.0,102.0857,102.1605,101.5785,101.6367,23728.0
2020-06-10 10:50:00,122.27,122.45,121.83,121.84,25805.0,101.6616,101.8113,101.2958,101.3041,25805.0
2020-06-10 10:55:00,121.89,122.11,121.82,121.94,48306.0,101.3457,101.5286,101.2875,101.3872,48306.0
2020-06-10 11:00:00,121.92,122.42,121.85,122.42,28091.0,101.3706,101.7863,101.3124,101.7863,28091.0
2020-06-10 11:05:00,122.46,123.02,122.46,122.76,18519.0,101.8196,102.2852,101.8196,102.069,18519.0
2020-06-10 11:10:00,122.68,122.73,121.9,122.26,19313.0,102.0025,102.0441,101.354,101.6533,19313.0
2020-06-10 11:15:00,122.33,122.39,122.17,122.31,11947.0,101.7115,101.7614,101.5785,101.6949,11947.0
2020-06-10 11:20:00,122.34,122.5,122.04,122.08,20303.0,101.7198,101.8529,101.4704,101.5036,20303.0
2020-06-10 11:25:00,122.15,122.35,122.07,122.13,23540.0,101.5618,101.7281,101.4953,101.5452,23540.0
2020-06-10 11:30:00,122.12,122.21,121.87,121.87,18282.0,101.5369,101.6117,101.329,101.329,18282.0
2020-06-10 11:35:00,121.9,122.13,121.75,122.08,35183.0,101.354,101.5452,101.2293,101.5036,35183.0
2020-06-10 11:40:00,122.12,122.54,122.07,122.41,62068.0,101.5369,101.8861,101.4953,101.778,62068.0
2020-06-10 11:45:00,122.5,122.64,122.19,122.52,14190.0,101.8529,101.9693,101.5951,101.8695,14190.0
2020-06-10 11:50:00,122.51,123.09,122.44,123.05,20512.0,101.8612,102.3434,101.803,102.3102,20512.0
2020-06-10 11:55:00,122.99,123.23,122.96,123.11,23960.0,102.2603,102.4598,102.2353,102.36,23960.0
2020-06-10 12:00:00,123.12,123.57,123.04,123.49,36496.0,102.3684,102.7425,102.3018,102.676,36496.0
2020-06-10 12:05:00,123.48,123.5,123.2,123.27,17859.0,102.6677,102.6843,102.4349,102.4931,17859.0
2020-06-10 12:10:00,123.32,123.32,122.92,122.92,13913.0,102.5346,102.5346,102.2021,102.2021,13913.0
2020-06-10 12:15:00,122.9,122.95,122.64,122.83,28147.0,102.1854,102.227,101.9693,102.1272,28147.0
2020-06-10 12:20:00,122.86,122.95,122.72,122.88,16543.0,102.1522,102.227,102.0358,102.1688,16543.0
2020-06-10 12:25:00,122.9,122.92,122.49,122.57,21216.0,102.1854,102.2021,101.8445,101.9111,21216.0
2020-06-10 12:30:00,122.57,122.63,122.36,122.46,42774.0,101.9111,101.9609,101.7365,101.8196,42774.0
2020-06-10 12:35:00,122.45,122.61,122.28,122.55,17539.0,101.8113,101.9443,101.6699,101.8944,17539.0
2020-06-10 12:40:00,122.56,122.89,122.55,122.83,15025.0,101.9027,102.1771,101.8944,102.1272,15025.0
2020-06-10 12:45:00,122.86,122.86,122.47,122.53,11100.0,102.1522,102.1522,101.8279,101.8778,11100.0
2020-06-10 12:50:00,122.49,122.55,122.42,122.51,26509.0,101.8445,101.8944,101.7863,101.8612,26509.0
2020-06-10 12:55:00,122.47,122.7,122.47,122.64,12565.0,101.8279,102.0191,101.8279,101.9693,12565.0
2020-06-10 13:00:00,122.61,122.62,122.45,122.55,22316.0,101.9443,101.9526,101.8113,101.8944,22316.0
2020-06-10 13:05:00,122.5,122.65,122.43,122.65,15543.0,101.8529,101.9776,101.7947,101.9776,15543.0
2020-06-10 13:10:00,122.63,122.83,122.51,122.73,27862.0,101.9609,102.1272,101.8612,102.0441,27862.0
2020-06-10 13:15:00,122.72,122.78,122.65,122.74,21577.0,102.0358,102.0857,101.9776,102.0524,21577.0
2020-06-10 13:20:00,122.71,122.74,122.63,122.68,12673.0,102.0275,102.0524,101.9609,102.0025,12673.0
2020-06-10 13:25:00,122.68,122.82,122.54,122.71,16521.0,102.0025,102.1189,101.8861,102.0275,16521.0
2020-06-10 13:30:00,122.72,122.82,122.64,122.64,10911.0,102.0358,102.1189,101.9693,101.9693,10911.0
2020-06-10 13:35:00,122.68,122.68,122.44,122.49,126922.0,102.0025,102.0025,101.803,101.8445,126922.0
2020-06-10 13:40:00,122.49,122.54,122.35,122.43,12219.0,101.8445,101.8861,101.7281,101.7947,12219.0
2020-06-10 13:45:00,122.46,122.65,122.4,122.61,14025.0,101.8196,101.9776,101.7697,101.9443,14025.0
2020-06-10 13:50:00,122.61,122.64,122.45,122.48,13065.0,101.9443,101.9693,101.8113,101.8362,13065.0
2020-06-10 13:55:00,122.52,122.59,122.33,122.49,11859.0,101.8695,101.9277,101.7115,101.8445,11859.0
2020-06-10 14:00:00,122.61,123.57,122.0,123.29,27644.0,101.9443,102.7425,101.4371,102.5097,27644.0
2020-06-10 14:05:00,123.34,123.66,122.69,122.69,27512.0,102.5513,102.8173,102.0108,102.0108,27512.0
2020-06-10 14:10:00,122.92,122.97,122.64,122.77,21503.0,102.2021,102.2436,101.9693,102.0773,21503.0
2020-06-10 14:15:00,122.73,123.06,122.53,122.53,23748.0,102.0441,102.3185,101.8778,101.8778,23748.0
2020-06-10 14:20:00,122.44,122.63,122.24,122.53,36811.0,101.803,101.9609,101.6367,101.8778,36811.0
2020-06-10 14:25:00,122.58,122.76,122.5,122.54,20832.0,101.9194,102.069,101.8529,101.8861,20832.0
2020-06-10 14:30:00,122.51,122.54,121.99,121.99,19775.0,101.8612,101.8861,101.4288,101.4288,19775.0
2020-06-10 14:35:00,121.98,122.08,121.03,121.07,26937.0,101.4205,101.5036,100.6306,100.6639,26937.0
2020-06-10 14:40:00,121.03,121.03,120.38,120.9,69963.0,100.6306,100.6306,100.0902,100.5225,69963.0
2020-06-10 14:45:00,120.89,120.89,120.39,120.5,48156.0,100.5142,100.5142,100.0985,100.19,48156.0
2020-06-10 14:50:00,120.51,120.65,119.88,119.98,35122.0,100.1983,100.3147,99.6745,99.7576,35122.0
2020-06-10 14:55:00,119.91,120.32,119.74,120.11,29628.0,99.6994,100.0403,99.558,99.8657,29628.0
2020-06-10 15:00:00,120.09,120.16,119.21,119.21,40482.0,99.8491,99.9073,99.1174,99.1174,40482.0
2020-06-10 15:05:00,119.21,119.84,119.21,119.73,43949.0,99.1174,99.6412,99.1174,99.5497,43949.0
2020-06-10 15:10:00,119.77,120.18,119.58,120.13,35321.0,99.583,99.9239,99.425,99.8823,35321.0
2020-06-10 15:15:00,120.15,120.25,119.79,120.04,38708.0,99.8989,99.9821,99.5996,99.8075,38708.0
2020-06-10 15:20:00,120.04,120.17,119.75,119.75,26481.0,99.8075,99.9156,99.5664,99.5664,26481.0
2020-06-10 15:25:00,119.76,120.54,119.64,120.54,67327.0,99.5747,100.2232,99.4749,100.2232,67327.0
2020-06-10 15:30:00,120.56,120.62,120.0,120.02,43187.0,100.2398,100.2897,99.7742,99.7909,43187.0
2020-06-10 15:35:00,120.0,120.0,119.47,119.47,95941.0,99.7742,99.7742,99.3336,99.3336,95941.0
2020-06-10 15:40:00,119.46,119.52,119.22,119.3,67344.0,99.3252,99.3751,99.1257,99.1922,67344.0
2020-06-10 15:45:00,119.3,119.33,118.6,119.27,70829.0,99.1922,99.2172,98.6102,99.1673,70829.0
2020-06-10 15:50:00,119.27,119.51,119.02,119.11,71428.0,99.1673,99.3668,98.9594,99.0342,71428.0
2020-06-10 15:55:00,119.11,119.29,118.87,118.92,165468.0,99.0342,99.1839,98.8347,98.8763,165468.0
2020-06-11 09:30:00,112.17,112.87,111.61,112.85,143826.0,93.264,93.846,92.7983,93.8293,143826.0
2020-06-11 09:35:00,112.87,113.29,112.0,112.17,93079.0,93.846,94.1952,93.1226,93.264,93079.0
2020-06-11 09:40:00,112.17,113.11,111.73,112.56,75631.0,93.264,94.0455,92.8981,93.5882,75631.0
2020-06-11 09:45:00,112.7,114.23,112.67,113.46,74004.0,93.7046,94.9767,93.6797,94.3365,74004.0
2020-06-11 09:50:00,113.46,114.04,113.15,113.92,45502.0,94.3365,94.8188,94.0788,94.719,45502.0
2020-06-11 09:55:00,113.86,114.23,113.4,113.4,29429.0,94.6691,94.9767,94.2866,94.2866,29429.0
2020-06-11 10:00:00,113.34,114.0,113.3,113.3,29060.0,94.2368,94.7855,94.2035,94.2035,29060.0
2020-06-11 10:05:00,113.26,113.47,113.17,113.41,52871.0,94.1702,94.3448,94.0954,94.295,52871.0
2020-06-11 10:10:00,113.33,113.67,113.14,113.14,69384.0,94.2284,94.5111,94.0705,94.0705,69384.0
2020-06-11 10:15:00,113.03,113.5,112.98,113.28,33147.0,93.979,94.3698,93.9374,94.1869,33147.0
2020-06-11 10:20:00,113.32,113.76,113.15,113.25,25200.0,94.2201,94.586,94.0788,94.1619,25200.0
2020-06-11 10:25:00,113.2,113.36,112.87,113.0,18619.0,94.1204,94.2534,93.846,93.9541,18619.0
2020-06-11 10:30:00,112.86,113.61,112.86,113.21,26726.0,93.8377,94.4612,93.8377,94.1287,26726.0
2020-06-11 10:35:00,113.2,113.2,112.81,112.93,13844.0,94.1204,94.1204,93.7961,93.8959,13844.0
2020-06-11 10:40:00,112.9,113.11,112.79,112.82,12953.0,93.8709,94.0455,93.7795,93.8044,12953.0
2020-06-11 10:45:00,112.79,112.8,112.31,112.33,15006.0,93.7795,93.7878,93.3804,93.397,15006.0
2020-06-11 10:50:00,112.3,112.54,112.15,112.52,14423.0,93.372,93.5716,93.2473,93.555,14423.0
2020-06-11 10:55:00,112.52,112.54,112.11,112.17,15919.0,93.555,93.5716,93.2141,93.264,15919.0
2020-06-11 11:00:00,112.11,112.49,111.75,112.48,21470.0,93.2141,93.53,92.9147,93.5217,21470.0
2020-06-11 11:05:00,112.48,112.59,112.04,112.13,19395.0,93.5217,93.6132,93.1559,93.2307,19395.0
2020-06-11 11:10:00,112.1,112.18,111.82,111.9,18485.0,93.2058,93.2723,92.973,93.0395,18485.0
2020-06-11 11:15:00,111.88,112.12,111.88,111.93,16799.0,93.0228,93.2224,93.0228,93.0644,16799.0
2020-06-11 11:20:00,111.94,111.95,111.45,111.45,26677.0,93.0727,93.081,92.6653,92.6653,26677.0
2020-06-11 11:25:00,111.44,111.55,111.23,111.43,16111.0,92.657,92.7485,92.4824,92.6487,16111.0
2020-06-11 11:30:00,111.49,111.59,111.21,111.27,27145.0,92.6986,92.7817,92.4658,92.5157,27145.0
2020-06-11 11:35:00,111.28,111.31,110.98,110.98,18872.0,92.524,92.5489,92.2745,92.2745,18872.0
2020-06-11 11:40:00,111.0,111.2,110.81,111.06,35345.0,92.2912,92.4575,92.1332,92.341,35345.0
2020-06-11 11:45:00,111.11,111.15,110.5,110.58,32395.0,92.3826,92.4159,91.8754,91.9419,32395.0
2020-06-11 11:50:00,110.63,110.73,110.42,110.68,44405.0,91.9835,92.0667,91.8089,92.0251,44405.0
2020-06-11 11:55:00,110.64,111.0,110.61,110.96,16261.0,91.9918,92.2912,91.9669,92.2579,16261.0
2020-06-11 12:00:00,110.86,110.9,110.62,110.82,14339.0,92.1748,92.208,91.9752,92.1415,14339.0
2020-06-11 12:05:00,110.85,110.89,110.44,110.51,12569.0,92.1664,92.1997,91.8255,91.8837,12569.0
2020-06-11 12:10:00,110.55,110.64,110.26,110.36,16782.0,91.917,91.9918,91.6759,91.759,16782.0
2020-06-11 12:15:00,110.33,110.38,110.1,110.21,40371.0,91.7341,91.7757,91.5429,91.6343,40371.0
2020-06-11 12:20:00,110.25,110.5,110.24,110.3,28776.0,91.6676,91.8754,91.6593,91.7091,28776.0
2020-06-11 12:25:00,110.26,110.32,110.01,110.26,27314.0,91.6759,91.7258,91.468,91.6759,27314.0
2020-06-11 12:30:00,110.25,111.28,110.24,111.16,19461.0,91.6676,92.524,91.6593,92.4242,19461.0
2020-06-11 12:35:00,110.98,111.34,110.95,110.97,17456.0,92.2745,92.5739,92.2496,92.2662,17456.0
2020-06-11 12:40:00,110.94,110.95,110.51,110.62,14278.0,92.2413,92.2496,91.8837,91.9752,14278.0
2020-06-11 12:45:00,110.64,110.86,110.37,110.44,19701.0,91.9918,92.1748,91.7673,91.8255,19701.0
2020-06-11 12:50:00,110.42,110.46,109.92,109.92,31616.0,91.8089,91.8422,91.3932,91.3932,31616.0
2020-06-11 12:55:00,109.92,110.3,109.83,110.3,32545.0,91.3932,91.7091,91.3184,91.7091,32545.0
2020-06-11 13:00:00,110.24,111.43,110.08,111.43,31360.0,91.6593,92.6487,91.5262,92.6487,31360.0
2020-06-11 13:05:00,111.4,111.47,110.93,111.09,20753.0,92.6237,92.6819,92.233,92.366,20753.0
2020-06-11 13:10:00,111.04,111.12,110.88,111.09,11521.0,92.3244,92.3909,92.1914,92.366,11521.0
2020-06-11 13:15:00,111.09,111.16,110.93,111.1,28816.0,92.366,92.4242,92.233,92.3743,28816.0
2020-06-11 13:20:00,111.1,111.29,111.01,111.13,27352.0,92.3743,92.5323,92.2995,92.3992,27352.0
2020-06-11 13:25:00,111.08,111.18,110.61,110.66,26944.0,92.3577,92.4408,91.9669,92.0085,26944.0
2020-06-11 13:30:00,110.63,110.64,110.17,110.48,19611.0,91.9835,91.9918,91.6011,91.8588,19611.0
2020-06-11 13:35:00,110.48,110.51,109.95,109.97,21992.0,91.8588,91.8837,91.4181,91.4348,21992.0
2020-06-11 13:40:00,109.99,110.02,109.65,109.73,27600.0,91.4514,91.4763,91.1687,91.2352,27600.0
2020-06-11 13:45:00,109.75,109.91,109.61,109.74,23954.0,91.2518,91.3849,91.1354,91.2435,23954.0
2020-06-11 13:50:00,109.77,110.01,109.62,110.01,20635.0,91.2685,91.468,91.1438,91.468,20635.0
2020-06-11 13:55:00,110.0,110.13,109.67,109.94,28903.0,91.4597,91.5678,91.1853,91.4098,28903.0
2020-06-11 14:00:00,109.86,109.88,109.37,109.56,21306.0,91.3433,91.3599,90.9359,91.0939,21306.0
2020-06-11 14:05:00,109.52,109.93,109.51,109.56,15141.0,91.0606,91.4015,91.0523,91.0939,15141.0
2020-06-11 14:10:00,109.48,109.59,109.28,109.45,31561.0,91.0274,91.1188,90.8611,91.0024,31561.0
2020-06-11 14:15:00,109.54,109.83,109.45,109.79,79769.0,91.0772,91.3184,91.0024,91.2851,79769.0
2020-06-11 14:20:00,109.78,110.06,109.63,109.98,33499.0,91.2768,91.5096,91.1521,91.4431,33499.0
2020-06-11 14:25:00,109.94,110.1,109.81,109.9,30492.0,91.4098,91.5429,91.3017,91.3766,30492.0
2020-06-11 14:30:00,109.99,110.0,109.3,109.33,21562.0,91.4514,91.4597,90.8777,90.9026,21562.0
2020-06-11 14:35:00,109.35,109.4,109.04,109.12,24571.0,90.9193,90.9608,90.6615,90.728,24571.0
2020-06-11 14:40:00,109.13,109.26,108.87,109.15,39291.0,90.7363,90.8444,90.5202,90.753,39291.0
2020-06-11 14:45:00,109.2,109.48,109.07,109.16,22202.0,90.7945,91.0274,90.6865,90.7613,22202.0
2020-06-11 14:50:00,109.13,109.23,108.65,108.73,21669.0,90.7363,90.8195,90.3372,90.4038,21669.0
2020-06-11 14:55:00,108.76,108.91,108.36,108.57,29894.0,90.4287,90.5534,90.0961,90.2707,29894.0
2020-06-11 15:00:00,108.57,108.93,108.32,108.93,29389.0,90.2707,90.5701,90.0629,90.5701,29389.0
2020-06-11 15:05:00,108.91,109.12,108.75,108.8,23814.0,90.5534,90.728,90.4204,90.462,23814.0
2020-06-11 15:10:00,108.82,108.89,108.5,108.56,35394.0,90.4786,90.5368,90.2125,90.2624,35394.0
2020-06-11 15:15:00,108.56,108.74,108.16,108.52,37197.0,90.2624,90.4121,89.9298,90.2292,37197.0
2020-06-11 15:20:00,108.51,108.56,108.22,108.22,29498.0,90.2208,90.2624,89.9797,89.9797,29498.0
2020-06-11 15:25:00,108.25,108.36,108.1,108.12,55640.0,90.0047,90.0961,89.8799,89.8966,55640.0
2020-06-11 15:30:00,108.1,108.24,107.91,107.93,50795.0,89.8799,89.9964,89.722,89.7386,50795.0
2020-06-11 15:35:00,107.9,108.23,107.78,108.0,74366.0,89.7137,89.988,89.6139,89.7968,74366.0
2020-06-11 15:40:00,108.01,108.66,108.01,108.49,100845.0,89.8051,90.3456,89.8051,90.2042,100845.0
2020-06-11 15:45:00,108.49,108.49,107.91,107.91,83164.0,90.2042,90.2042,89.722,89.722,83164.0
2020-06-11 15:50:00,107.8,108.03,107.41,107.59,144055.0,89.6305,89.8217,89.3062,89.4559,144055.0
2020-06-11 15:55:00,107.57,107.72,107.29,107.53,239434.0,89.4393,89.564,89.2065,89.406,239434.0
2020-06-12 09:30:00,113.01,113.21,111.09,111.55,79386.0,93.9624,94.1287,92.366,92.7485,79386.0
2020-06-12 09:35:00,111.51,111.63,110.91,111.53,61167.0,92.7152,92.815,92.2163,92.7318,61167.0
2020-06-12 09:40:00,111.75,112.35,111.66,112.05,55828.0,92.9147,93.4136,92.8399,93.1642,55828.0
2020-06-12 09:45:00,112.03,112.19,110.95,111.04,32060.0,93.1476,93.2806,92.2496,92.3244,32060.0
2020-06-12 09:50:00,111.02,111.41,110.76,110.76,15437.0,92.3078,92.6321,92.0916,92.0916,15437.0
2020-06-12 09:55:00,110.65,111.14,110.5,110.84,38587.0,92.0002,92.4076,91.8754,92.1581,38587.0
2020-06-12 10:00:00,110.97,111.21,110.69,111.19,49262.0,92.2662,92.4658,92.0334,92.4491,49262.0
2020-06-12 10:05:00,111.14,112.11,111.06,111.77,39370.0,92.4076,93.2141,92.341,92.9314,39370.0
2020-06-12 10:10:00,111.78,111.82,111.2,111.29,78405.0,92.9397,92.973,92.4575,92.5323,78405.0
2020-06-12 10:15:00,111.34,111.86,111.29,111.61,68837.0,92.5739,93.0062,92.5323,92.7983,68837.0
2020-06-12 10:20:00,111.63,111.76,111.53,111.56,22136.0,92.815,92.9231,92.7318,92.7568,22136.0
2020-06-12 10:25:00,111.53,111.58,110.53,110.62,24670.0,92.7318,92.7734,91.9004,91.9752,24670.0
2020-06-12 10:30:00,110.61,110.81,110.42,110.49,12761.0,91.9669,92.1332,91.8089,91.8671,12761.0
2020-06-12 10:35:00,110.5,110.51,109.87,109.87,17674.0,91.8754,91.8837,91.3516,91.3516,17674.0
2020-06-12 10:40:00,109.94,110.62,109.94,110.22,20226.0,91.4098,91.9752,91.4098,91.6426,20226.0
2020-06-12 10:45:00,110.22,110.59,110.01,110.01,20906.0,91.6426,91.9503,91.468,91.468,20906.0
2020-06-12 10:50:00,110.08,110.09,109.21,109.45,18769.0,91.5262,91.5345,90.8029,91.0024,18769.0
2020-06-12 10:55:00,109.48,109.65,108.75,108.88,31455.0,91.0274,91.1687,90.4204,90.5285,31455.0
2020-06-12 11:00:00,108.99,109.12,108.18,108.22,19822.0,90.6199,90.728,89.9465,89.9797,19822.0
2020-06-12 11:05:00,108.19,109.83,108.13,109.83,35023.0,89.9548,91.3184,89.9049,91.3184,35023.0
2020-06-12 11:10:00,109.83,110.09,109.32,109.38,13299.0,91.3184,91.5345,90.8943,90.9442,13299.0
2020-06-12 11:15:00,109.5,109.69,108.57,108.57,13148.0,91.044,91.202,90.2707,90.2707,13148.0
2020-06-12 11:20:00,108.75,109.07,108.44,108.65,12449.0,90.4204,90.6865,90.1626,90.3372,12449.0
2020-06-12 11:25:00,108.82,109.4,108.55,109.28,19764.0,90.4786,90.9608,90.2541,90.8611,19764.0
2020-06-12 11:30:00,109.25,109.59,108.91,109.54,21007.0,90.8361,91.1188,90.5534,91.0772,21007.0
2020-06-12 11:35:00,109.59,110.37,109.47,109.98,25051.0,91.1188,91.7673,91.019,91.4431,25051.0
2020-06-12 11:40:00,109.97,110.07,109.59,109.71,8882.0,91.4348,91.5179,91.1188,91.2186,8882.0
2020-06-12 11:45:00,109.69,110.14,109.59,110.11,10555.0,91.202,91.5761,91.1188,91.5512,10555.0
2020-06-12 11:50:00,110.05,110.23,109.85,110.02,10080.0,91.5013,91.6509,91.335,91.4763,10080.0
2020-06-12 11:55:00,110.02,110.71,109.99,110.65,18053.0,91.4763,92.05,91.4514,92.0002,18053.0
2020-06-12 12:00:00,110.7,110.7,110.23,110.58,22824.0,92.0417,92.0417,91.6509,91.9419,22824.0
2020-06-12 12:05:00,110.7,110.97,110.69,110.82,15065.0,92.0417,92.2662,92.0334,92.1415,15065.0
2020-06-12 12:10:00,110.76,110.81,110.49,110.67,12218.0,92.0916,92.1332,91.8671,92.0168,12218.0
2020-06-12 12:15:00,110.65,110.77,110.49,110.68,13270.0,92.0002,92.0999,91.8671,92.0251,13270.0
2020-06-12 12:20:00,110.64,110.77,110.09,110.19,8312.0,91.9918,92.0999,91.5345,91.6177,8312.0
2020-06-12 12:25:00,110.13,110.47,109.91,110.25,9001.0,91.5678,91.8505,91.3849,91.6676,9001.0
2020-06-12 12:30:00,110.27,110.34,109.88,109.88,15429.0,91.6842,91.7424,91.3599,91.3599,15429.0
2020-06-12 12:35:00,109.88,110.15,109.88,109.99,19611.0,91.3599,91.5844,91.3599,91.4514,19611.0
2020-06-12 12:40:00,110.06,110.46,110.05,110.28,9984.0,91.5096,91.8422,91.5013,91.6925,9984.0
2020-06-12 12:45:00,110.25,110.25,109.66,109.8,37346.0,91.6676,91.6676,91.177,91.2934,37346.0
2020-06-12 12:50:00,109.89,110.21,109.88,110.18,20962.0,91.3682,91.6343,91.3599,91.6094,20962.0
2020-06-12 12:55:00,110.24,110.3,110.01,110.17,10634.0,91.6593,91.7091,91.468,91.6011,10634.0
2020-06-12 13:00:00,110.27,110.27,109.68,109.68,33450.0,91.6842,91.6842,91.1936,91.1936,33450.0
2020-06-12 13:05:00,109.76,109.99,109.65,109.91,7086.0,91.2602,91.4514,91.1687,91.3849,7086.0
2020-06-12 13:10:00,109.91,110.03,109.78,109.99,10009.0,91.3849,91.4847,91.2768,91.4514,10009.0
2020-06-12 13:15:00,109.87,109.93,109.56,109.69,4776.0,91.3516,91.4015,91.0939,91.202,4776.0
2020-06-12 13:20:00,109.72,110.05,109.48,109.53,14071.0,91.2269,91.5013,91.0274,91.0689,14071.0
2020-06-12 13:25:00,109.61,109.84,109.47,109.49,8655.0,91.1354,91.3267,91.019,91.0357,8655.0
2020-06-12 13:30:00,109.53,109.63,109.16,109.16,11695.0,91.0689,91.1521,90.7613,90.7613,11695.0
2020-06-12 13:35:00,109.1,109.21,108.67,108.78,12798.0,90.7114,90.8029,90.3539,90.4453,12798.0
2020-06-12 13:40:00,108.63,109.13,108.52,108.68,9019.0,90.3206,90.7363,90.2292,90.3622,9019.0
2020-06-12 13:45:00,108.67,108.76,108.01,108.11,24403.0,90.3539,90.4287,89.8051,89.8883,24403.0
2020-06-12 13:50:00,108.15,108.32,107.76,108.19,20892.0,89.9215,90.0629,89.5973,89.9548,20892.0
2020-06-12 13:55:00,108.34,108.62,107.85,107.91,24418.0,90.0795,90.3123,89.6721,89.722,24418.0
2020-06-12 14:00:00,108.0,108.55,107.83,108.18,36337.0,89.7968,90.2541,89.6555,89.9465,36337.0
2020-06-12 14:05:00,108.21,108.41,107.99,108.33,52966.0,89.9714,90.1377,89.7885,90.0712,52966.0
2020-06-12 14:10:00,108.51,109.39,108.5,109.19,14848.0,90.2208,90.9525,90.2125,90.7862,14848.0
2020-06-12 14:15:00,109.09,109.4,108.88,109.0,11865.0,90.7031,90.9608,90.5285,90.6283,11865.0
2020-06-12 14:20:00,109.02,109.26,108.86,109.17,14513.0,90.6449,90.8444,90.5119,90.7696,14513.0
2020-06-12 14:25:00,109.16,109.49,109.15,109.34,36870.0,90.7613,91.0357,90.753,90.9109,36870.0
2020-06-12 14:30:00,109.44,109.98,109.38,109.68,35407.0,90.9941,91.4431,90.9442,91.1936,35407.0
2020-06-12 14:35:00,109.68,109.82,109.23,109.35,36879.0,91.1936,91.31,90.8195,90.9193,36879.0
2020-06-12 14:40:00,109.39,109.51,108.77,109.1,19309.0,90.9525,91.0523,90.437,90.7114,19309.0
2020-06-12 14:45:00,109.03,109.45,109.0,109.11,13254.0,90.6532,91.0024,90.6283,90.7197,13254.0
2020-06-12 14:50:00,109.17,109.46,109.03,109.46,21962.0,90.7696,91.0107,90.6532,91.0107,21962.0
2020-06-12 14:55:00,109.44,109.45,109.13,109.41,17839.0,90.9941,91.0024,90.7363,90.9692,17839.0
2020-06-12 15:00:00,109.45,109.86,109.39,109.78,30377.0,91.0024,91.3433,90.9525,91.2768,30377.0
2020-06-12 15:05:00,109.66,110.08,109.66,109.84,55611.0,91.177,91.5262,91.177,91.3267,55611.0
2020-06-12 15:10:00,109.84,109.98,109.72,109.81,37060.0,91.3267,91.4431,91.2269,91.3017,37060.0
2020-06-12 15:15:00,109.78,109.88,109.23,109.48,38592.0,91.2768,91.3599,90.8195,91.0274,38592.0
2020-06-12 15:20:00,109.45,109.51,108.92,108.95,34436.0,91.0024,91.0523,90.5617,90.5867,34436.0
2020-06-12 15:25:00,108.99,109.29,108.83,109.06,41396.0,90.6199,90.8694,90.4869,90.6781,41396.0
2020-06-12 15:30:00,109.1,109.36,108.89,109.29,50930.0,90.7114,90.9276,90.5368,90.8694,50930.0
2020-06-12 15:35:00,109.34,109.68,109.31,109.6,44236.0,90.9109,91.1936,90.886,91.1271,44236.0
2020-06-12 15:40:00,109.64,109.82,109.52,109.81,58701.0,91.1604,91.31,91.0606,91.3017,58701.0
2020-06-12 15:45:00,109.81,110.71,109.79,110.7,84752.0,91.3017,92.05,91.2851,92.0417,84752.0
2020-06-12 15:50:00,110.72,110.92,110.2,110.45,111860.0,92.0584,92.2246,91.626,91.8339,111860.0
2020-06-12 15:55:00,110.4,110.86,110.29,110.75,294477.0,91.7923,92.1748,91.7008,92.0833,294477.0
2020-06-15 09:30:00,106.48,106.89,105.94,106.17,67058.0,88.533,88.8739,88.084,88.2752,67058.0
2020-06-15 09:35:00,106.16,107.74,106.04,107.34,22690.0,88.2669,89.5806,88.1672,89.248,22690.0
2020-06-15 09:40:00,107.27,107.88,107.16,107.8,11534.0,89.1898,89.697,89.0984,89.6305,11534.0
2020-06-15 09:45:00,107.71,107.91,107.42,107.63,9400.0,89.5557,89.722,89.3146,89.4892,9400.0
2020-06-15 09:50:00,107.74,108.19,107.57,107.98,26404.0,89.5806,89.9548,89.4393,89.7802,26404.0
2020-06-15 09:55:00,107.99,107.99,106.73,107.02,26779.0,89.7885,89.7885,88.7409,88.982,26779.0
2020-06-15 10:00:00,106.99,107.46,106.67,107.24,25257.0,88.957,89.3478,88.691,89.1649,25257.0
2020-06-15 10:05:00,107.33,107.86,107.27,107.54,14346.0,89.2397,89.6804,89.1898,89.4143,14346.0
2020-06-15 10:10:00,107.5,108.16,107.37,108.09,14683.0,89.3811,89.9298,89.273,89.8716,14683.0
2020-06-15 10:15:00,108.06,108.1,107.62,108.06,21072.0,89.8467,89.8799,89.4809,89.8467,21072.0
2020-06-15 10:20:00,108.07,108.07,107.42,107.51,36273.0,89.855,89.855,89.3146,89.3894,36273.0
2020-06-15 10:25:00,107.61,107.86,107.41,107.41,22051.0,89.4725,89.6804,89.3062,89.3062,22051.0
2020-06-15 10:30:00,107.41,107.83,107.21,107.81,11259.0,89.3062,89.6555,89.14,89.6388,11259.0
2020-06-15 10:35:00,107.92,108.31,107.83,107.92,11500.0,89.7303,90.0546,89.6555,89.7303,11500.0
2020-06-15 10:40:00,107.88,108.52,107.65,108.51,14727.0,89.697,90.2292,89.5058,90.2208,14727.0
2020-06-15 10:45:00,108.46,108.81,108.46,108.65,10656.0,90.1793,90.4703,90.1793,90.3372,10656.0
2020-06-15 10:50:00,108.59,109.01,108.48,108.77,27281.0,90.2874,90.6366,90.1959,90.437,27281.0
2020-06-15 10:55:00,108.73,108.99,108.68,108.69,8927.0,90.4038,90.6199,90.3622,90.3705,8927.0
2020-06-15 11:00:00,108.76,109.64,108.71,109.62,8053.0,90.4287,91.1604,90.3871,91.1438,8053.0
2020-06-15 11:05:00,109.54,109.75,109.47,109.71,7981.0,91.0772,91.2518,91.019,91.2186,7981.0
2020-06-15 11:10:00,109.72,109.89,109.52,109.61,14024.0,91.2269,91.3682,91.0606,91.1354,14024.0
2020-06-15 11:15:00,109.52,109.52,108.99,109.23,8501.0,91.0606,91.0606,90.6199,90.8195,8501.0
2020-06-15 11:20:00,109.23,109.42,109.0,109.4,10594.0,90.8195,90.9775,90.6283,90.9608,10594.0
2020-06-15 11:25:00,109.4,109.49,109.06,109.17,8629.0,90.9608,91.0357,90.6781,90.7696,8629.0
2020-06-15 11:30:00,109.06,109.13,108.75,108.88,7582.0,90.6781,90.7363,90.4204,90.5285,7582.0
2020-06-15 11:35:00,108.88,109.08,108.71,108.87,9667.0,90.5285,90.6948,90.3871,90.5202,9667.0
2020-06-15 11:40:00,108.88,109.02,108.41,108.44,10773.0,90.5285,90.6449,90.1377,90.1626,10773.0
2020-06-15 11:45:00,108.41,108.45,108.07,108.19,17562.0,90.1377,90.171,89.855,89.9548,17562.0
2020-06-15 11:50:00,108.2,108.58,108.07,108.14,13370.0,89.9631,90.279,89.855,89.9132,13370.0
2020-06-15 11:55:00,108.13,108.6,108.13,108.45,18167.0,89.9049,90.2957,89.9049,90.171,18167.0
2020-06-15 12:00:00,108.34,108.96,108.28,108.88,20155.0,90.0795,90.595,90.0296,90.5285,20155.0
2020-06-15 12:05:00,108.82,109.19,108.81,109.09,11743.0,90.4786,90.7862,90.4703,90.7031,11743.0
2020-06-15 12:10:00,109.0,109.09,108.86,108.95,8900.0,90.6283,90.7031,90.5119,90.5867,8900.0
2020-06-15 12:15:00,108.9,109.48,108.89,109.37,12540.0,90.5451,91.0274,90.5368,90.9359,12540.0
2020-06-15 12:20:00,109.29,109.8,109.29,109.76,11977.0,90.8694,91.2934,90.8694,91.2602,11977.0
2020-06-15 12:25:00,109.75,109.77,109.48,109.54,10456.0,91.2518,91.2685,91.0274,91.0772,10456.0
2020-06-15 12:30:00,109.51,109.62,109.35,109.52,10394.0,91.0523,91.1438,90.9193,91.0606,10394.0
2020-06-15 12:35:00,109.62,109.9,109.58,109.81,17478.0,91.1438,91.3766,91.1105,91.3017,17478.0
2020-06-15 12:40:00,109.8,109.94,109.75,109.81,11287.0,91.2934,91.4098,91.2518,91.3017,11287.0
2020-06-15 12:45:00,109.81,110.15,109.72,110.09,12929.0,91.3017,91.5844,91.2269,91.5345,12929.0
2020-06-15 12:50:00,110.1,110.46,110.0,110.39,21414.0,91.5429,91.8422,91.4597,91.784,21414.0
2020-06-15 12:55:00,110.41,110.62,110.36,110.56,17819.0,91.8006,91.9752,91.759,91.9253,17819.0
2020-06-15 13:00:00,110.56,110.94,110.51,110.91,16214.0,91.9253,92.2413,91.8837,92.2163,16214.0
2020-06-15 13:05:00,110.94,111.1,110.84,111.1,19361.0,92.2413,92.3743,92.1581,92.3743,19361.0
2020-06-15 13:10:00,111.2,111.2,110.8,110.93,12375.0,92.4575,92.4575,92.1249,92.233,12375.0
2020-06-15 13:15:00,110.96,111.24,110.9,110.9,13049.0,92.2579,92.4907,92.208,92.208,13049.0
2020-06-15 13:20:00,110.9,110.99,110.43,110.53,6236.0,92.208,92.2828,91.8172,91.9004,6236.0
2020-06-15 13:25:00,110.58,110.67,110.39,110.42,30126.0,91.9419,92.0168,91.784,91.8089,30126.0
2020-06-15 13:30:00,110.39,110.44,110.05,110.13,11306.0,91.784,91.8255,91.5013,91.5678,11306.0
2020-06-15 13:35:00,110.15,110.46,110.15,110.36,19372.0,91.5844,91.8422,91.5844,91.759,19372.0
2020-06-15 13:40:00,110.38,110.39,109.93,110.01,15474.0,91.7757,91.784,91.4015,91.468,15474.0
2020-06-15 13:45:00,110.01,110.15,109.63,109.68,14814.0,91.468,91.5844,91.1521,91.1936,14814.0
2020-06-15 13:50:00,109.74,110.13,109.64,109.94,13006.0,91.2435,91.5678,91.1604,91.4098,13006.0
2020-06-15 13:55:00,109.97,110.03,109.57,109.59,5591.0,91.4348,91.4847,91.1022,91.1188,5591.0
2020-06-15 14:00:00,109.68,111.4,109.68,111.35,20684.0,91.1936,92.6237,91.1936,92.5822,20684.0
2020-06-15 14:05:00,111.29,112.15,111.29,112.08,53007.0,92.5323,93.2473,92.5323,93.1891,53007.0
2020-06-15 14:10:00,112.09,112.13,111.81,111.91,13828.0,93.1974,93.2307,92.9646,93.0478,13828.0
2020-06-15 14:15:00,112.1,112.92,112.1,112.84,19102.0,93.2058,93.8875,93.2058,93.821,19102.0
2020-06-15 14:20:00,112.78,112.86,112.41,112.86,45229.0,93.7711,93.8377,93.4635,93.8377,45229.0
2020-06-15 14:25:00,112.85,113.01,112.64,112.91,17008.0,93.8293,93.9624,93.6547,93.8792,17008.0
2020-06-15 14:30:00,112.94,113.02,112.33,112.4,22698.0,93.9042,93.9707,93.397,93.4552,22698.0
2020-06-15 14:35:00,112.54,112.88,112.51,112.77,13021.0,93.5716,93.8543,93.5467,93.7628,13021.0
2020-06-15 14:40:00,112.77,112.91,112.48,112.51,17769.0,93.7628,93.8792,93.5217,93.5467,17769.0
2020-06-15 14:45:00,112.57,112.9,112.57,112.84,16222.0,93.5965,93.8709,93.5965,93.821,16222.0
2020-06-15 14:50:00,112.83,112.9,112.2,112.25,28926.0,93.8127,93.8709,93.2889,93.3305,28926.0
2020-06-15 14:55:00,112.25,112.52,112.15,112.36,13541.0,93.3305,93.555,93.2473,93.4219,13541.0
2020-06-15 15:00:00,112.43,113.13,112.34,113.05,16715.0,93.4801,94.0622,93.4053,93.9956,16715.0
2020-06-15 15:05:00,112.98,113.03,112.65,112.97,15472.0,93.9374,93.979,93.6631,93.9291,15472.0
2020-06-15 15:10:00,112.97,113.22,112.85,113.22,18177.0,93.9291,94.137,93.8293,94.137,18177.0
2020-06-15 15:15:00,113.2,113.32,112.83,112.83,19555.0,94.1204,94.2201,93.8127,93.8127,19555.0
2020-06-15 15:20:00,112.85,112.89,112.47,112.77,26451.0,93.8293,93.8626,93.5134,93.7628,26451.0
2020-06-15 15:25:00,112.8,112.95,112.07,112.13,24837.0,93.7878,93.9125,93.1808,93.2307,24837.0
2020-06-15 15:30:00,112.18,112.27,111.49,111.72,42658.0,93.2723,93.3471,92.6986,92.8898,42658.0
2020-06-15 15:35:00,111.75,112.1,111.35,111.85,39119.0,92.9147,93.2058,92.5822,92.9979,39119.0
2020-06-15 15:40:00,111.84,112.29,111.57,112.22,32321.0,92.9896,93.3637,92.7651,93.3055,32321.0
2020-06-15 15:45:00,112.19,112.55,111.99,112.36,36514.0,93.2806,93.5799,93.1143,93.4219,36514.0
2020-06-15 15:50:00,112.35,112.98,112.32,112.8,67143.0,93.4136,93.9374,93.3887,93.7878,67143.0
2020-06-15 15:55:00,112.81,113.06,112.65,113.04,126504.0,93.7961,94.004,93.6631,93.9873,126504.0
2020-06-16 09:30:00,117.61,117.71,115.96,116.26,85725.0,97.7871,97.8702,96.4152,96.6646,85725.0
2020-06-16 09:35:00,116.23,116.67,115.87,116.27,51452.0,96.6397,97.0055,96.3403,96.6729,51452.0
2020-06-16 09:40:00,116.27,116.36,115.39,115.81,31255.0,96.6729,96.7477,95.9412,96.2904,31255.0
2020-06-16 09:45:00,115.88,116.36,115.55,115.62,20661.0,96.3486,96.7477,96.0743,96.1325,20661.0
2020-06-16 09:50:00,115.69,116.21,115.69,116.15,20195.0,96.1907,96.623,96.1907,96.5731,20195.0
2020-06-16 09:55:00,116.21,116.5,116.14,116.25,28799.0,96.623,96.8641,96.5648,96.6563,28799.0
2020-06-16 10:00:00,116.35,116.8,116.07,116.7,40037.0,96.7394,97.1136,96.5066,97.0304,40037.0
2020-06-16 10:05:00,116.65,117.15,116.59,116.72,28771.0,96.9889,97.4046,96.939,97.0471,28771.0
2020-06-16 10:10:00,116.57,116.8,116.39,116.61,14798.0,96.9223,97.1136,96.7727,96.9556,14798.0
2020-06-16 10:15:00,116.6,116.86,116.44,116.55,24735.0,96.9473,97.1635,96.8143,96.9057,24735.0
2020-06-16 10:20:00,116.48,116.59,116.22,116.47,19055.0,96.8475,96.939,96.6313,96.8392,19055.0
2020-06-16 10:25:00,116.44,116.85,116.4,116.7,18626.0,96.8143,97.1552,96.781,97.0304,18626.0
2020-06-16 10:30:00,116.72,116.76,116.44,116.63,14448.0,97.0471,97.0803,96.8143,96.9722,14448.0
2020-06-16 10:35:00,116.61,116.63,115.41,115.72,39140.0,96.9556,96.9722,95.9579,96.2156,39140.0
2020-06-16 10:40:00,115.67,115.76,115.04,115.11,14956.0,96.174,96.2489,95.6502,95.7084,14956.0
2020-06-16 10:45:00,115.13,115.49,114.72,115.43,9899.0,95.7251,96.0244,95.3842,95.9745,9899.0
2020-06-16 10:50:00,115.42,115.42,113.45,113.79,20973.0,95.9662,95.9662,94.3282,94.6109,20973.0
2020-06-16 10:55:00,113.7,114.01,112.73,112.97,19557.0,94.5361,94.7938,93.7296,93.9291,19557.0
2020-06-16 11:00:00,112.76,113.88,112.36,113.77,15291.0,93.7545,94.6857,93.4219,94.5943,15291.0
2020-06-16 11:05:00,113.87,114.74,113.74,114.31,18871.0,94.6774,95.4008,94.5693,95.0433,18871.0
2020-06-16 11:10:00,114.34,114.48,113.8,114.4,16952.0,95.0682,95.1846,94.6192,95.1181,16952.0
2020-06-16 11:15:00,114.41,115.44,114.33,114.67,19588.0,95.1264,95.9828,95.0599,95.3426,19588.0
2020-06-16 11:20:00,114.66,115.14,114.4,114.84,20145.0,95.3343,95.7334,95.1181,95.4839,20145.0
2020-06-16 11:25:00,114.78,114.96,114.59,114.83,15938.0,95.434,95.5837,95.2761,95.4756,15938.0
2020-06-16 11:30:00,114.82,114.95,114.53,114.64,16049.0,95.4673,95.5754,95.2262,95.3176,16049.0
2020-06-16 11:35:00,114.64,114.77,113.97,114.25,13352.0,95.3176,95.4257,94.7606,94.9934,13352.0
2020-06-16 11:40:00,114.15,114.24,113.9,114.01,11324.0,94.9102,94.9851,94.7024,94.7938,11324.0
2020-06-16 11:45:00,114.08,114.71,114.01,114.69,9070.0,94.852,95.3758,94.7938,95.3592,9070.0
2020-06-16 11:50:00,114.73,114.89,114.22,114.28,13283.0,95.3925,95.5255,94.9684,95.0183,13283.0
2020-06-16 11:55:00,114.32,114.32,113.76,113.77,14564.0,95.0516,95.0516,94.586,94.5943,14564.0
2020-06-16 12:00:00,113.79,113.98,113.39,113.62,14893.0,94.6109,94.7689,94.2783,94.4696,14893.0
2020-06-16 12:05:00,113.66,113.71,113.24,113.49,10912.0,94.5028,94.5444,94.1536,94.3615,10912.0
2020-06-16 12:10:00,113.51,113.74,113.29,113.65,22016.0,94.3781,94.5693,94.1952,94.4945,22016.0
2020-06-16 12:15:00,113.71,113.88,113.52,113.86,9766.0,94.5444,94.6857,94.3864,94.6691,9766.0
2020-06-16 12:20:00,113.9,114.34,113.9,114.27,12194.0,94.7024,95.0682,94.7024,95.01,12194.0
2020-06-16 12:25:00,114.28,114.55,114.28,114.33,8801.0,95.0183,95.2428,95.0183,95.0599,8801.0
2020-06-16 12:30:00,114.35,114.96,114.35,114.92,11883.0,95.0765,95.5837,95.0765,95.5505,11883.0
2020-06-16 12:35:00,114.91,115.3,114.91,115.08,13005.0,95.5421,95.8664,95.5421,95.6835,13005.0
2020-06-16 12:40:00,115.0,115.19,114.85,115.04,7611.0,95.617,95.7749,95.4922,95.6502,7611.0
2020-06-16 12:45:00,115.12,115.12,114.81,114.86,15421.0,95.7167,95.7167,95.459,95.5006,15421.0
2020-06-16 12:50:00,114.89,114.95,114.55,114.57,10465.0,95.5255,95.5754,95.2428,95.2594,10465.0
2020-06-16 12:55:00,114.56,114.73,114.34,114.66,10877.0,95.2511,95.3925,95.0682,95.3343,10877.0
2020-06-16 13:00:00,114.66,114.94,114.63,114.68,9739.0,95.3343,95.5671,95.3093,95.3509,9739.0
2020-06-16 13:05:00,114.62,114.89,114.51,114.78,9795.0,95.301,95.5255,95.2096,95.434,9795.0
2020-06-16 13:10:00,114.7,114.89,114.61,114.72,9876.0,95.3675,95.5255,95.2927,95.3842,9876.0
2020-06-16 13:15:00,114.77,115.05,114.61,114.98,5006.0,95.4257,95.6585,95.2927,95.6003,5006.0
2020-06-16 13:20:00,114.93,115.12,114.87,115.06,19493.0,95.5588,95.7167,95.5089,95.6669,19493.0
2020-06-16 13:25:00,115.1,115.26,115.03,115.05,8013.0,95.7001,95.8331,95.6419,95.6585,8013.0
2020-06-16 13:30:00,115.11,115.15,114.84,114.89,26059.0,95.7084,95.7417,95.4839,95.5255,26059.0
2020-06-16 13:35:00,114.89,114.95,114.54,114.56,7592.0,95.5255,95.5754,95.2345,95.2511,7592.0
2020-06-16 13:40:00,114.63,114.94,114.57,114.91,12869.0,95.3093,95.5671,95.2594,95.5421,12869.0
2020-06-16 13:45:00,114.84,114.93,114.6,114.62,105770.0,95.4839,95.5588,95.2844,95.301,105770.0
2020-06-16 13:50:00,114.62,114.79,114.23,114.37,21209.0,95.301,95.4424,94.9767,95.0932,21209.0
2020-06-16 13:55:00,114.36,114.67,114.2,114.65,12864.0,95.0848,95.3426,94.9518,95.326,12864.0
2020-06-16 14:00:00,114.67,115.05,114.64,114.93,10139.0,95.3426,95.6585,95.3176,95.5588,10139.0
2020-06-16 14:05:00,114.92,115.07,114.9,114.98,6571.0,95.5505,95.6752,95.5338,95.6003,6571.0
2020-06-16 14:10:00,115.02,115.6,114.89,115.49,11528.0,95.6336,96.1158,95.5255,96.0244,11528.0
2020-06-16 14:15:00,115.44,115.75,115.31,115.62,16407.0,95.9828,96.2406,95.8747,96.1325,16407.0
2020-06-16 14:20:00,115.64,115.77,114.51,115.02,21706.0,96.1491,96.2572,95.2096,95.6336,21706.0
2020-06-16 14:25:00,114.98,115.49,114.86,115.41,13252.0,95.6003,96.0244,95.5006,95.9579,13252.0
2020-06-16 14:30:00,115.48,115.81,115.45,115.48,12484.0,96.0161,96.2904,95.9911,96.0161,12484.0
2020-06-16 14:35:00,115.46,115.66,115.26,115.4,29431.0,95.9994,96.1657,95.8331,95.9495,29431.0
2020-06-16 14:40:00,115.38,115.38,114.98,114.98,14128.0,95.9329,95.9329,95.6003,95.6003,14128.0
2020-06-16 14:45:00,115.02,115.1,114.67,114.77,24975.0,95.6336,95.7001,95.3426,95.4257,24975.0
2020-06-16 14:50:00,114.77,114.79,114.42,114.56,8997.0,95.4257,95.4424,95.1347,95.2511,8997.0
2020-06-16 14:55:00,114.62,114.71,114.46,114.51,14276.0,95.301,95.3758,95.168,95.2096,14276.0
2020-06-16 15:00:00,114.58,114.7,114.3,114.48,16962.0,95.2678,95.3675,95.035,95.1846,16962.0
2020-06-16 15:05:00,114.5,114.63,114.14,114.32,19645.0,95.2012,95.3093,94.9019,95.0516,19645.0
2020-06-16 15:10:00,114.3,114.35,114.1,114.34,16258.0,95.035,95.0765,94.8687,95.0682,16258.0
2020-06-16 15:15:00,114.3,114.35,113.66,113.7,41284.0,95.035,95.0765,94.5028,94.5361,41284.0
2020-06-16 15:20:00,113.8,114.3,113.8,114.2,19849.0,94.6192,95.035,94.6192,94.9518,19849.0
2020-06-16 15:25:00,114.22,114.49,114.19,114.33,13841.0,94.9684,95.1929,94.9435,95.0599,13841.0
2020-06-16 15:30:00,114.28,114.64,114.21,114.42,17826.0,95.0183,95.3176,94.9601,95.1347,17826.0
2020-06-16 15:35:00,114.39,114.39,113.89,114.13,30762.0,95.1098,95.1098,94.6941,94.8936,30762.0
2020-06-16 15:40:00,114.13,114.23,113.77,113.95,29753.0,94.8936,94.9767,94.5943,94.7439,29753.0
2020-06-16 15:45:00,113.97,114.39,113.84,114.19,44406.0,94.7606,95.1098,94.6525,94.9435,44406.0
2020-06-16 15:50:00,114.19,114.76,114.11,114.35,69127.0,94.9435,95.4174,94.877,95.0765,69127.0
2020-06-16 15:55:00,114.29,115.02,114.2,115.0,146549.0,95.0266,95.6336,94.9518,95.617,146549.0
2020-06-17 09:30:00,114.93,115.25,114.61,114.85,38548.0,95.5588,95.8248,95.2927,95.4922,38548.0
2020-06-17 09:35:00,114.77,115.18,114.21,114.24,14681.0,95.4257,95.7666,94.9601,94.9851,14681.0
2020-06-17 09:40:00,114.29,114.83,114.17,114.73,12517.0,95.0266,95.4756,94.9269,95.3925,12517.0
2020-06-17 09:45:00,114.72,115.18,114.51,115.18,9884.0,95.3842,95.7666,95.2096,95.7666,9884.0
2020-06-17 09:50:00,115.25,115.38,114.43,114.51,11345.0,95.8248,95.9329,95.143,95.2096,11345.0
2020-06-17 09:55:00,114.5,114.5,113.41,113.72,7679.0,95.2012,95.2012,94.295,94.5527,7679.0
2020-06-17 10:00:00,113.6,114.25,113.5,113.85,10591.0,94.4529,94.9934,94.3698,94.6608,10591.0
2020-06-17 10:05:00,113.79,114.19,113.71,113.87,6511.0,94.6109,94.9435,94.5444,94.6774,6511.0
2020-06-17 10:10:00,113.85,113.94,113.41,113.51,12370.0,94.6608,94.7356,94.295,94.3781,12370.0
2020-06-17 10:15:00,113.59,114.07,113.15,113.2,14838.0,94.4446,94.8437,94.0788,94.1204,14838.0
2020-06-17 10:20:00,113.3,113.56,113.01,113.1,7665.0,94.2035,94.4197,93.9624,94.0372,7665.0
2020-06-17 10:25:00,113.12,113.35,112.76,112.95,11236.0,94.0538,94.2451,93.7545,93.9125,11236.0
2020-06-17 10:30:00,112.81,113.3,112.66,113.29,6902.0,93.7961,94.2035,93.6714,94.1952,6902.0
2020-06-17 10:35:00,113.18,113.38,113.15,113.34,3212.0,94.1037,94.27,94.0788,94.2368,3212.0
2020-06-17 10:40:00,113.21,113.21,112.96,113.17,3139.0,94.1287,94.1287,93.9208,94.0954,3139.0
2020-06-17 10:45:00,113.15,113.33,112.98,113.19,5328.0,94.0788,94.2284,93.9374,94.112,5328.0
2020-06-17 10:50:00,113.19,113.45,113.02,113.44,9579.0,94.112,94.3282,93.9707,94.3199,9579.0
2020-06-17 10:55:00,113.51,113.6,113.0,113.11,10053.0,94.3781,94.4529,93.9541,94.0455,10053.0
2020-06-17 11:00:00,113.17,113.24,112.86,112.98,6742.0,94.0954,94.1536,93.8377,93.9374,6742.0
2020-06-17 11:05:00,113.01,113.19,112.96,113.05,11725.0,93.9624,94.112,93.9208,93.9956,11725.0
2020-06-17 11:10:00,113.07,113.36,113.02,113.36,14918.0,94.0123,94.2534,93.9707,94.2534,14918.0
2020-06-17 11:15:00,113.33,113.46,113.08,113.27,14102.0,94.2284,94.3365,94.0206,94.1786,14102.0
2020-06-17 11:20:00,113.24,113.24,113.04,113.15,9391.0,94.1536,94.1536,93.9873,94.0788,9391.0
2020-06-17 11:25:00,113.16,113.26,112.95,113.22,11660.0,94.0871,94.1702,93.9125,94.137,11660.0
2020-06-17 11:30:00,113.18,113.47,113.12,113.42,11531.0,94.1037,94.3448,94.0538,94.3033,11531.0
2020-06-17 11:35:00,113.48,113.75,113.43,113.48,8804.0,94.3532,94.5777,94.3116,94.3532,8804.0
2020-06-17 11:40:00,113.5,113.93,113.5,113.9,6981.0,94.3698,94.7273,94.3698,94.7024,6981.0
2020-06-17 11:45:00,113.97,114.35,113.93,114.18,11906.0,94.7606,95.0765,94.7273,94.9352,11906.0
2020-06-17 11:50:00,114.2,114.22,113.89,113.92,9676.0,94.9518,94.9684,94.6941,94.719,9676.0
2020-06-17 11:55:00,113.97,114.24,113.96,114.1,6201.0,94.7606,94.9851,94.7523,94.8687,6201.0
2020-06-17 12:00:00,114.0,114.07,113.77,113.77,6075.0,94.7855,94.8437,94.5943,94.5943,6075.0
2020-06-17 12:05:00,113.75,113.96,113.72,113.83,9389.0,94.5777,94.7523,94.5527,94.6442,9389.0
2020-06-17 12:10:00,113.76,113.87,113.65,113.68,9964.0,94.586,94.6774,94.4945,94.5195,9964.0
2020-06-17 12:15:00,113.68,113.76,113.56,113.62,6486.0,94.5195,94.586,94.4197,94.4696,6486.0
2020-06-17 12:20:00,113.58,113.67,113.46,113.55,8251.0,94.4363,94.5111,94.3365,94.4114,8251.0
2020-06-17 12:25:00,113.55,113.69,113.34,113.36,21656.0,94.4114,94.5278,94.2368,94.2534,21656.0
2020-06-17 12:30:00,113.36,113.81,113.34,113.69,14892.0,94.2534,94.6275,94.2368,94.5278,14892.0
2020-06-17 12:35:00,113.68,113.74,113.57,113.71,9740.0,94.5195,94.5693,94.428,94.5444,9740.0
2020-06-17 12:40:00,113.68,113.68,113.47,113.62,6130.0,94.5195,94.5195,94.3448,94.4696,6130.0
2020-06-17 12:45:00,113.63,113.63,113.38,113.43,11088.0,94.4779,94.4779,94.27,94.3116,11088.0
2020-06-17 12:50:00,113.39,113.41,113.11,113.11,27177.0,94.2783,94.295,94.0455,94.0455,27177.0
2020-06-17 12:55:00,113.09,113.14,112.97,113.09,9470.0,94.0289,94.0705,93.9291,94.0289,9470.0
2020-06-17 13:00:00,113.09,113.34,113.08,113.12,45290.0,94.0289,94.2368,94.0206,94.0538,45290.0
2020-06-17 13:05:00,113.1,113.23,113.09,113.09,10306.0,94.0372,94.1453,94.0289,94.0289,10306.0
2020-06-17 13:10:00,113.06,113.14,112.97,113.09,8961.0,94.004,94.0705,93.9291,94.0289,8961.0
2020-06-17 13:15:00,113.09,113.22,113.02,113.07,7443.0,94.0289,94.137,93.9707,94.0123,7443.0
2020-06-17 13:20:00,113.12,113.21,113.08,113.12,8781.0,94.0538,94.1287,94.0206,94.0538,8781.0
2020-06-17 13:25:00,113.09,113.29,113.09,113.17,10067.0,94.0289,94.1952,94.0289,94.0954,10067.0
2020-06-17 13:30:00,113.2,113.23,113.09,113.09,7778.0,94.1204,94.1453,94.0289,94.0289,7778.0
2020-06-17 13:35:00,113.11,113.45,113.1,113.41,11864.0,94.0455,94.3282,94.0372,94.295,11864.0
2020-06-17 13:40:00,113.46,113.48,113.35,113.36,10612.0,94.3365,94.3532,94.2451,94.2534,10612.0
2020-06-17 13:45:00,113.3,113.3,113.14,113.27,6434.0,94.2035,94.2035,94.0705,94.1786,6434.0
2020-06-17 13:50:00,113.27,113.39,113.17,113.23,11337.0,94.1786,94.2783,94.0954,94.1453,11337.0
2020-06-17 13:55:00,113.24,113.27,112.97,112.97,5520.0,94.1536,94.1786,93.9291,93.9291,5520.0
2020-06-17 14:00:00,112.95,113.02,112.75,112.75,7358.0,93.9125,93.9707,93.7462,93.7462,7358.0
2020-06-17 14:05:00,112.83,112.95,112.76,112.88,12583.0,93.8127,93.9125,93.7545,93.8543,12583.0
2020-06-17 14:10:00,112.87,113.09,112.82,112.91,15555.0,93.846,94.0289,93.8044,93.8792,15555.0
2020-06-17 14:15:00,112.88,112.96,112.79,112.81,9541.0,93.8543,93.9208,93.7795,93.7961,9541.0
2020-06-17 14:20:00,112.87,112.9,112.74,112.77,11949.0,93.846,93.8709,93.7379,93.7628,11949.0
2020-06-17 14:25:00,112.78,112.83,112.66,112.79,7527.0,93.7711,93.8127,93.6714,93.7795,7527.0
2020-06-17 14:30:00,112.81,112.83,112.5,112.52,8626.0,93.7961,93.8127,93.5383,93.555,8626.0
2020-06-17 14:35:00,112.55,112.63,112.47,112.53,15982.0,93.5799,93.6464,93.5134,93.5633,15982.0
2020-06-17 14:40:00,112.59,112.84,112.54,112.77,15822.0,93.6132,93.821,93.5716,93.7628,15822.0
2020-06-17 14:45:00,112.81,112.95,112.74,112.8,48340.0,93.7961,93.9125,93.7379,93.7878,48340.0
2020-06-17 14:50:00,112.79,113.29,112.77,113.03,17728.0,93.7795,94.1952,93.7628,93.979,17728.0
2020-06-17 14:55:00,113.06,113.15,112.74,112.75,10088.0,94.004,94.0788,93.7379,93.7462,10088.0
2020-06-17 15:00:00,112.72,112.72,112.35,112.42,8696.0,93.7213,93.7213,93.4136,93.4718,8696.0
2020-06-17 15:05:00,112.43,112.58,112.38,112.46,15716.0,93.4801,93.6049,93.4386,93.5051,15716.0
2020-06-17 15:10:00,112.47,112.47,112.31,112.35,9207.0,93.5134,93.5134,93.3804,93.4136,9207.0
2020-06-17 15:15:00,112.35,112.58,112.22,112.35,21154.0,93.4136,93.6049,93.3055,93.4136,21154.0
2020-06-17 15:20:00,112.3,112.38,112.03,112.07,15826.0,93.372,93.4386,93.1476,93.1808,15826.0
2020-06-17 15:25:00,112.09,112.13,111.78,112.04,19990.0,93.1974,93.2307,92.9397,93.1559,19990.0
2020-06-17 15:30:00,112.09,112.11,111.61,112.03,30552.0,93.1974,93.2141,92.7983,93.1476,30552.0
2020-06-17 15:35:00,111.99,112.38,111.98,112.16,14963.0,93.1143,93.4386,93.106,93.2556,14963.0
2020-06-17 15:40:00,112.12,112.15,111.54,111.66,26720.0,93.2224,93.2473,92.7401,92.8399,26720.0
2020-06-17 15:45:00,111.7,111.88,111.45,111.52,38516.0,92.8732,93.0228,92.6653,92.7235,38516.0
2020-06-17 15:50:00,111.5,111.78,111.46,111.6,65381.0,92.7069,92.9397,92.6736,92.79,65381.0
2020-06-17 15:55:00,111.58,111.95,111.54,111.84,122307.0,92.7734,93.081,92.7401,92.9896,122307.0
2020-06-18 09:30:00,110.84,111.16,110.26,110.7,31406.0,92.1581,92.4242,91.6759,92.0417,31406.0
2020-06-18 09:35:00,110.67,111.0,110.3,110.89,12450.0,92.0168,92.2912,91.7091,92.1997,12450.0
2020-06-18 09:40:00,110.96,111.28,110.7,111.28,15876.0,92.2579,92.524,92.0417,92.524,15876.0
2020-06-18 09:45:00,111.34,111.83,111.23,111.74,9652.0,92.5739,92.9813,92.4824,92.9064,9652.0
2020-06-18 09:50:00,111.66,111.97,111.31,111.31,10685.0,92.8399,93.0977,92.5489,92.5489,10685.0
2020-06-18 09:55:00,111.2,111.67,111.17,111.35,11573.0,92.4575,92.8482,92.4325,92.5822,11573.0
2020-06-18 10:00:00,111.32,112.19,111.32,112.04,20912.0,92.5572,93.2806,92.5572,93.1559,20912.0
2020-06-18 10:05:00,112.08,112.61,112.07,112.52,6428.0,93.1891,93.6298,93.1808,93.555,6428.0
2020-06-18 10:10:00,112.59,112.82,112.28,112.82,14646.0,93.6132,93.8044,93.3554,93.8044,14646.0
2020-06-18 10:15:00,112.83,113.44,112.82,113.28,16450.0,93.8127,94.3199,93.8044,94.1869,16450.0
2020-06-18 10:20:00,113.3,113.52,112.71,112.86,10732.0,94.2035,94.3864,93.7129,93.8377,10732.0
2020-06-18 10:25:00,112.88,113.25,112.82,113.07,11581.0,93.8543,94.1619,93.8044,94.0123,11581.0
2020-06-18 10:30:00,113.09,113.24,112.36,112.95,17716.0,94.0289,94.1536,93.4219,93.9125,17716.0
2020-06-18 10:35:00,112.92,113.31,112.85,112.91,19646.0,93.8875,94.2118,93.8293,93.8792,19646.0
2020-06-18 10:40:00,112.89,112.92,112.53,112.67,9003.0,93.8626,93.8875,93.5633,93.6797,9003.0
2020-06-18 10:45:00,112.66,113.04,112.6,112.89,32017.0,93.6714,93.9873,93.6215,93.8626,32017.0
2020-06-18 10:50:00,112.75,112.79,112.08,112.08,10960.0,93.7462,93.7795,93.1891,93.1891,10960.0
2020-06-18 10:55:00,112.09,112.43,112.04,112.4,25806.0,93.1974,93.4801,93.1559,93.4552,25806.0
2020-06-18 11:00:00,112.39,112.52,112.1,112.14,30064.0,93.4469,93.555,93.2058,93.239,30064.0
2020-06-18 11:05:00,112.13,112.15,111.65,111.65,15389.0,93.2307,93.2473,92.8316,92.8316,15389.0
2020-06-18 11:10:00,111.73,111.82,111.55,111.61,21217.0,92.8981,92.973,92.7485,92.7983,21217.0
2020-06-18 11:15:00,111.64,111.83,111.61,111.63,35316.0,92.8233,92.9813,92.7983,92.815,35316.0
2020-06-18 11:20:00,111.53,111.64,111.26,111.28,17307.0,92.7318,92.8233,92.5073,92.524,17307.0
2020-06-18 11:25:00,111.33,111.54,111.17,111.23,29844.0,92.5655,92.7401,92.4325,92.4824,29844.0
2020-06-18 11:30:00,111.31,111.92,111.31,111.79,10115.0,92.5489,93.0561,92.5489,92.948,10115.0
2020-06-18 11:35:00,111.7,111.7,111.05,111.13,11154.0,92.8732,92.8732,92.3327,92.3992,11154.0
2020-06-18 11:40:00,111.11,111.27,110.95,111.0,11235.0,92.3826,92.5157,92.2496,92.2912,11235.0
2020-06-18 11:45:00,111.03,111.15,110.84,110.91,9854.0,92.3161,92.4159,92.1581,92.2163,9854.0
2020-06-18 11:50:00,110.83,110.91,110.51,110.63,10776.0,92.1498,92.2163,91.8837,91.9835,10776.0
2020-06-18 11:55:00,110.56,110.78,110.56,110.77,8167.0,91.9253,92.1082,91.9253,92.0999,8167.0
2020-06-18 12:00:00,110.76,111.09,110.58,110.64,36299.0,92.0916,92.366,91.9419,91.9918,36299.0
2020-06-18 12:05:00,110.67,110.76,110.57,110.73,6021.0,92.0168,92.0916,91.9336,92.0667,6021.0
2020-06-18 12:10:00,110.68,111.01,110.65,111.01,9333.0,92.0251,92.2995,92.0002,92.2995,9333.0
2020-06-18 12:15:00,111.03,111.13,110.95,110.97,13259.0,92.3161,92.3992,92.2496,92.2662,13259.0
2020-06-18 12:20:00,110.98,111.38,110.98,111.35,10971.0,92.2745,92.6071,92.2745,92.5822,10971.0
2020-06-18 12:25:00,111.34,111.52,111.3,111.3,10091.0,92.5739,92.7235,92.5406,92.5406,10091.0
2020-06-18 12:30:00,111.26,111.3,111.01,111.04,5766.0,92.5073,92.5406,92.2995,92.3244,5766.0
2020-06-18 12:35:00,111.09,111.09,110.6,110.75,6788.0,92.366,92.366,91.9586,92.0833,6788.0
2020-06-18 12:40:00,110.77,110.87,110.73,110.82,8513.0,92.0999,92.1831,92.0667,92.1415,8513.0
2020-06-18 12:45:00,110.79,110.93,110.79,110.9,7513.0,92.1166,92.233,92.1166,92.208,7513.0
2020-06-18 12:50:00,110.83,111.2,110.72,111.13,8711.0,92.1498,92.4575,92.0584,92.3992,8711.0
2020-06-18 12:55:00,111.12,111.25,111.05,111.06,6607.0,92.3909,92.499,92.3327,92.341,6607.0
2020-06-18 13:00:00,111.07,111.25,111.07,111.12,6121.0,92.3494,92.499,92.3494,92.3909,6121.0
2020-06-18 13:05:00,111.05,111.15,111.03,111.15,6765.0,92.3327,92.4159,92.3161,92.4159,6765.0
2020-06-18 13:10:00,111.08,111.2,111.08,111.12,6950.0,92.3577,92.4575,92.3577,92.3909,6950.0
2020-06-18 13:15:00,111.17,111.35,111.05,111.3,21437.0,92.4325,92.5822,92.3327,92.5406,21437.0
2020-06-18 13:20:00,111.33,111.38,110.94,110.95,10708.0,92.5655,92.6071,92.2413,92.2496,10708.0
2020-06-18 13:25:00,110.94,110.94,110.76,110.86,42629.0,92.2413,92.2413,92.0916,92.1748,42629.0
2020-06-18 13:30:00,110.84,110.96,110.73,110.84,42347.0,92.1581,92.2579,92.0667,92.1581,42347.0
2020-06-18 13:35:00,110.86,110.91,110.76,110.87,9227.0,92.1748,92.2163,92.0916,92.1831,9227.0
2020-06-18 13:40:00,110.89,110.96,110.81,110.85,29227.0,92.1997,92.2579,92.1332,92.1664,29227.0
2020-06-18 13:45:00,110.85,110.93,110.81,110.84,7730.0,92.1664,92.233,92.1332,92.1581,7730.0
2020-06-18 13:50:00,110.87,111.02,110.82,110.98,23028.0,92.1831,92.3078,92.1415,92.2745,23028.0
2020-06-18 13:55:00,111.0,111.13,110.77,110.81,40291.0,92.2912,92.3992,92.0999,92.1332,40291.0
2020-06-18 14:00:00,110.79,110.81,110.34,110.38,18422.0,92.1166,92.1332,91.7424,91.7757,18422.0
2020-06-18 14:05:00,110.39,110.42,110.26,110.39,19223.0,91.784,91.8089,91.6759,91.784,19223.0
2020-06-18 14:10:00,110.43,110.49,110.31,110.35,16180.0,91.8172,91.8671,91.7175,91.7507,16180.0
2020-06-18 14:15:00,110.32,110.42,110.18,110.4,22182.0,91.7258,91.8089,91.6094,91.7923,22182.0
2020-06-18 14:20:00,110.4,110.68,110.36,110.65,13562.0,91.7923,92.0251,91.759,92.0002,13562.0
2020-06-18 14:25:00,110.63,110.74,110.49,110.57,14878.0,91.9835,92.075,91.8671,91.9336,14878.0
2020-06-18 14:30:00,110.57,110.86,110.39,110.47,15949.0,91.9336,92.1748,91.784,91.8505,15949.0
2020-06-18 14:35:00,110.46,110.54,110.31,110.37,16909.0,91.8422,91.9087,91.7175,91.7673,16909.0
2020-06-18 14:40:00,110.37,110.43,110.14,110.18,16969.0,91.7673,91.8172,91.5761,91.6094,16969.0
2020-06-18 14:45:00,110.2,110.35,110.15,110.21,36731.0,91.626,91.7507,91.5844,91.6343,36731.0
2020-06-18 14:50:00,110.25,110.58,110.23,110.47,22692.0,91.6676,91.9419,91.6509,91.8505,22692.0
2020-06-18 14:55:00,110.46,110.46,110.1,110.12,13607.0,91.8422,91.8422,91.5429,91.5595,13607.0
2020-06-18 15:00:00,110.11,110.17,109.98,110.05,24264.0,91.5512,91.6011,91.4431,91.5013,24264.0
2020-06-18 15:05:00,109.99,110.25,109.98,110.25,18518.0,91.4514,91.6676,91.4431,91.6676,18518.0
2020-06-18 15:10:00,110.25,110.25,109.97,110.01,15802.0,91.6676,91.6676,91.4348,91.468,15802.0
2020-06-18 15:15:00,110.0,110.23,110.0,110.2,17297.0,91.4597,91.6509,91.4597,91.626,17297.0
2020-06-18 15:20:00,110.19,110.39,110.12,110.29,19344.0,91.6177,91.784,91.5595,91.7008,19344.0
2020-06-18 15:25:00,110.3,110.4,110.2,110.36,12070.0,91.7091,91.7923,91.626,91.759,12070.0
2020-06-18 15:30:00,110.37,110.64,110.22,110.47,31357.0,91.7673,91.9918,91.6426,91.8505,31357.0
2020-06-18 15:35:00,110.47,110.51,110.32,110.37,23973.0,91.8505,91.8837,91.7258,91.7673,23973.0
2020-06-18 15:40:00,110.36,110.36,110.05,110.17,33058.0,91.759,91.759,91.5013,91.6011,33058.0
2020-06-18 15:45:00,110.2,110.22,109.98,110.17,34260.0,91.626,91.6426,91.4431,91.6011,34260.0
2020-06-18 15:50:00,110.18,110.58,109.98,110.54,57479.0,91.6094,91.9419,91.4431,91.9087,57479.0
2020-06-18 15:55:00,110.53,110.75,110.37,110.73,123626.0,91.9004,92.0833,91.7673,92.0667,123626.0
2020-06-19 09:30:00,112.34,113.12,111.2,111.37,318183.0,93.4053,94.0538,92.4575,92.5988,318183.0
2020-06-19 09:35:00,111.42,111.76,110.59,110.84,51005.0,92.6404,92.9231,91.9503,92.1581,51005.0
2020-06-19 09:40:00,110.87,110.87,110.13,110.22,24865.0,92.1831,92.1831,91.5678,91.6426,24865.0
2020-06-19 09:45:00,110.3,110.57,110.0,110.09,20962.0,91.7091,91.9336,91.4597,91.5345,20962.0
2020-06-19 09:50:00,110.15,110.47,110.13,110.19,15858.0,91.5844,91.8505,91.5678,91.6177,15858.0
2020-06-19 09:55:00,110.15,110.19,109.46,109.54,23221.0,91.5844,91.6177,91.0107,91.0772,23221.0
2020-06-19 10:00:00,109.51,109.94,109.5,109.78,49451.0,91.0523,91.4098,91.044,91.2768,49451.0
2020-06-19 10:05:00,109.78,109.78,109.26,109.26,38781.0,91.2768,91.2768,90.8444,90.8444,38781.0
2020-06-19 10:10:00,109.26,109.27,108.86,109.21,34713.0,90.8444,90.8527,90.5119,90.8029,34713.0
2020-06-19 10:15:00,109.18,109.36,109.09,109.18,21654.0,90.7779,90.9276,90.7031,90.7779,21654.0
2020-06-19 10:20:00,109.16,109.16,108.7,109.1,24087.0,90.7613,90.7613,90.3788,90.7114,24087.0
2020-06-19 10:25:00,109.1,109.17,108.67,109.11,18163.0,90.7114,90.7696,90.3539,90.7197,18163.0
2020-06-19 10:30:00,109.11,109.14,108.7,108.75,29316.0,90.7197,90.7447,90.3788,90.4204,29316.0
2020-06-19 10:35:00,108.75,109.06,108.62,109.04,16199.0,90.4204,90.6781,90.3123,90.6615,16199.0
2020-06-19 10:40:00,109.01,109.13,108.91,109.0,18783.0,90.6366,90.7363,90.5534,90.6283,18783.0
2020-06-19 10:45:00,108.97,109.3,108.87,109.29,20466.0,90.6033,90.8777,90.5202,90.8694,20466.0
2020-06-19 10:50:00,109.27,109.55,109.22,109.53,25483.0,90.8527,91.0856,90.8112,91.0689,25483.0
2020-06-19 10:55:00,109.51,109.52,108.69,109.01,26086.0,91.0523,91.0606,90.3705,90.6366,26086.0
2020-06-19 11:00:00,109.01,109.15,108.8,109.06,13491.0,90.6366,90.753,90.462,90.6781,13491.0
2020-06-19 11:05:00,109.05,109.19,108.89,108.92,17985.0,90.6698,90.7862,90.5368,90.5617,17985.0
2020-06-19 11:10:00,108.94,109.21,108.89,109.19,20949.0,90.5784,90.8029,90.5368,90.7862,20949.0
2020-06-19 11:15:00,109.2,109.31,108.96,108.99,14793.0,90.7945,90.886,90.595,90.6199,14793.0
2020-06-19 11:20:00,108.9,109.16,108.75,109.06,16610.0,90.5451,90.7613,90.4204,90.6781,16610.0
2020-06-19 11:25:00,109.06,109.21,108.91,108.91,12833.0,90.6781,90.8029,90.5534,90.5534,12833.0
2020-06-19 11:30:00,108.91,108.97,108.76,108.84,5033.0,90.5534,90.6033,90.4287,90.4952,5033.0
2020-06-19 11:35:00,108.82,109.0,108.68,108.81,15733.0,90.4786,90.6283,90.3622,90.4703,15733.0
2020-06-19 11:40:00,108.83,108.9,108.67,108.76,7932.0,90.4869,90.5451,90.3539,90.4287,7932.0
2020-06-19 11:45:00,108.79,108.95,108.73,108.81,9271.0,90.4537,90.5867,90.4038,90.4703,9271.0
2020-06-19 11:50:00,108.78,108.95,108.75,108.85,9826.0,90.4453,90.5867,90.4204,90.5035,9826.0
2020-06-19 11:55:00,108.81,108.85,108.68,108.71,10446.0,90.4703,90.5035,90.3622,90.3871,10446.0
2020-06-19 12:00:00,108.68,108.69,108.41,108.48,15315.0,90.3622,90.3705,90.1377,90.1959,15315.0
2020-06-19 12:05:00,108.5,108.71,108.36,108.7,20314.0,90.2125,90.3871,90.0961,90.3788,20314.0
2020-06-19 12:10:00,108.68,108.96,108.62,108.63,29127.0,90.3622,90.595,90.3123,90.3206,29127.0
2020-06-19 12:15:00,108.6,108.64,107.9,107.9,25876.0,90.2957,90.3289,89.7137,89.7137,25876.0
2020-06-19 12:20:00,107.84,108.34,107.78,107.87,27558.0,89.6638,90.0795,89.6139,89.6887,27558.0
2020-06-19 12:25:00,107.81,108.34,107.81,108.34,9636.0,89.6388,90.0795,89.6388,90.0795,9636.0
2020-06-19 12:30:00,108.36,108.61,108.36,108.41,14600.0,90.0961,90.304,90.0961,90.1377,14600.0
2020-06-19 12:35:00,108.39,108.55,108.07,108.07,6853.0,90.1211,90.2541,89.855,89.855,6853.0
2020-06-19 12:40:00,108.07,108.47,107.95,108.4,13736.0,89.855,90.1876,89.7552,90.1294,13736.0
2020-06-19 12:45:00,108.34,108.56,108.17,108.56,9526.0,90.0795,90.2624,89.9382,90.2624,9526.0
2020-06-19 12:50:00,108.58,108.6,108.36,108.39,9638.0,90.279,90.2957,90.0961,90.1211,9638.0
2020-06-19 12:55:00,108.4,108.79,108.39,108.72,13317.0,90.1294,90.4537,90.1211,90.3954,13317.0
2020-06-19 13:00:00,108.71,108.82,108.49,108.5,16411.0,90.3871,90.4786,90.2042,90.2125,16411.0
2020-06-19 13:05:00,108.5,108.59,108.42,108.49,28959.0,90.2125,90.2874,90.146,90.2042,28959.0
2020-06-19 13:10:00,108.46,108.63,108.29,108.29,13126.0,90.1793,90.3206,90.0379,90.0379,13126.0
2020-06-19 13:15:00,108.3,108.32,108.15,108.19,9254.0,90.0462,90.0629,89.9215,89.9548,9254.0
2020-06-19 13:20:00,108.17,108.24,107.99,108.02,15154.0,89.9382,89.9964,89.7885,89.8134,15154.0
2020-06-19 13:25:00,108.01,108.13,107.82,107.87,22385.0,89.8051,89.9049,89.6471,89.6887,22385.0
2020-06-19 13:30:00,107.82,107.94,107.73,107.78,29863.0,89.6471,89.7469,89.5723,89.6139,29863.0
2020-06-19 13:35:00,107.77,108.1,107.77,108.05,30034.0,89.6056,89.8799,89.6056,89.8384,30034.0
2020-06-19 13:40:00,108.04,108.17,107.95,108.05,14148.0,89.8301,89.9382,89.7552,89.8384,14148.0
2020-06-19 13:45:00,108.07,108.19,107.62,107.85,20759.0,89.855,89.9548,89.4809,89.6721,20759.0
2020-06-19 13:50:00,107.83,107.9,107.71,107.75,14916.0,89.6555,89.7137,89.5557,89.5889,14916.0
2020-06-19 13:55:00,107.76,107.94,107.43,107.48,17248.0,89.5973,89.7469,89.3229,89.3644,17248.0
2020-06-19 14:00:00,107.47,107.75,107.42,107.52,21508.0,89.3561,89.5889,89.3146,89.3977,21508.0
2020-06-19 14:05:00,107.54,107.58,107.15,107.35,21602.0,89.4143,89.4476,89.0901,89.2564,21602.0
2020-06-19 14:10:00,107.4,107.41,107.17,107.31,11015.0,89.2979,89.3062,89.1067,89.2231,11015.0
2020-06-19 14:15:00,107.32,107.61,107.15,107.41,19761.0,89.2314,89.4725,89.0901,89.3062,19761.0
2020-06-19 14:20:00,107.37,107.92,107.37,107.87,23474.0,89.273,89.7303,89.273,89.6887,23474.0
2020-06-19 14:25:00,107.87,107.92,107.27,107.3,28055.0,89.6887,89.7303,89.1898,89.2148,28055.0
2020-06-19 14:30:00,107.3,107.62,107.12,107.53,53914.0,89.2148,89.4809,89.0651,89.406,53914.0
2020-06-19 14:35:00,107.53,108.0,107.49,107.9,32446.0,89.406,89.7968,89.3728,89.7137,32446.0
2020-06-19 14:40:00,107.93,108.25,107.77,108.2,21266.0,89.7386,90.0047,89.6056,89.9631,21266.0
2020-06-19 14:45:00,108.19,108.25,107.88,107.9,86269.0,89.9548,90.0047,89.697,89.7137,86269.0
2020-06-19 14:50:00,107.97,108.13,107.85,107.99,39047.0,89.7719,89.9049,89.6721,89.7885,39047.0
2020-06-19 14:55:00,107.98,108.24,107.87,108.21,65844.0,89.7802,89.9964,89.6887,89.9714,65844.0
2020-06-19 15:00:00,108.19,108.19,107.77,107.77,36389.0,89.9548,89.9548,89.6056,89.6056,36389.0
2020-06-19 15:05:00,107.76,107.84,107.55,107.82,21987.0,89.5973,89.6638,89.4227,89.6471,21987.0
2020-06-19 15:10:00,107.83,108.43,107.63,108.42,28400.0,89.6555,90.1543,89.4892,90.146,28400.0
2020-06-19 15:15:00,108.42,108.51,108.14,108.5,77683.0,90.146,90.2208,89.9132,90.2125,77683.0
2020-06-19 15:20:00,108.52,108.66,108.41,108.5,31515.0,90.2292,90.3456,90.1377,90.2125,31515.0
2020-06-19 15:25:00,108.5,108.58,107.99,108.13,81373.0,90.2125,90.279,89.7885,89.9049,81373.0
2020-06-19 15:30:00,108.13,108.43,108.01,108.43,58733.0,89.9049,90.1543,89.8051,90.1543,58733.0
2020-06-19 15:35:00,108.44,108.57,108.15,108.4,97858.0,90.1626,90.2707,89.9215,90.1294,97858.0
2020-06-19 15:40:00,108.4,109.01,108.35,108.95,92541.0,90.1294,90.6366,90.0878,90.5867,92541.0
2020-06-19 15:45:00,108.96,109.21,108.29,108.54,124497.0,90.595,90.8029,90.0379,90.2458,124497.0
2020-06-19 15:50:00,108.5,108.76,108.35,108.65,207252.0,90.2125,90.4287,90.0878,90.3372,207252.0
2020-06-19 15:55:00,108.66,108.67,107.99,108.1,413977.0,90.3456,90.3539,89.7885,89.8799,413977.0
2020-06-22 09:30:00,107.43,107.43,106.14,106.58,52417.0,89.3229,89.3229,88.2503,88.6161,52417.0
2020-06-22 09:35:00,106.45,107.05,106.38,106.88,16317.0,88.5081,89.0069,88.4499,88.8656,16317.0
2020-06-22 09:40:00,106.81,107.33,106.58,107.33,9009.0,88.8074,89.2397,88.6161,89.2397,9009.0
2020-06-22 09:45:00,107.26,107.78,107.07,107.71,27446.0,89.1815,89.6139,89.0236,89.5557,27446.0
2020-06-22 09:50:00,107.66,108.53,107.66,108.3,36697.0,89.5141,90.2375,89.5141,90.0462,36697.0
2020-06-22 09:55:00,108.3,108.69,108.28,108.34,15848.0,90.0462,90.3705,90.0296,90.0795,15848.0
2020-06-22 10:00:00,108.34,108.64,107.9,108.62,17171.0,90.0795,90.3289,89.7137,90.3123,17171.0
2020-06-22 10:05:00,108.49,109.01,108.4,108.62,39192.0,90.2042,90.6366,90.1294,90.3123,39192.0
2020-06-22 10:10:00,108.65,109.34,108.59,109.18,23271.0,90.3372,90.9109,90.2874,90.7779,23271.0
2020-06-22 10:15:00,109.3,109.33,108.75,108.85,14433.0,90.8777,90.9026,90.4204,90.5035,14433.0
2020-06-22 10:20:00,108.86,109.23,108.8,109.09,18353.0,90.5119,90.8195,90.462,90.7031,18353.0
2020-06-22 10:25:00,109.1,109.31,109.09,109.17,19011.0,90.7114,90.886,90.7031,90.7696,19011.0
2020-06-22 10:30:00,109.12,109.33,108.76,109.25,17555.0,90.728,90.9026,90.4287,90.8361,17555.0
2020-06-22 10:35:00,109.27,109.28,108.72,108.72,11650.0,90.8527,90.8611,90.3954,90.3954,11650.0
2020-06-22 10:40:00,108.83,108.92,108.72,108.81,6404.0,90.4869,90.5617,90.3954,90.4703,6404.0
2020-06-22 10:45:00,108.8,108.84,108.51,108.58,7153.0,90.462,90.4952,90.2208,90.279,7153.0
2020-06-22 10:50:00,108.61,108.75,108.52,108.59,14343.0,90.304,90.4204,90.2292,90.2874,14343.0
2020-06-22 10:55:00,108.61,108.66,108.18,108.23,22092.0,90.304,90.3456,89.9465,89.988,22092.0
2020-06-22 11:00:00,108.19,108.4,108.11,108.23,15076.0,89.9548,90.1294,89.8883,89.988,15076.0
2020-06-22 11:05:00,108.29,108.46,108.23,108.43,7850.0,90.0379,90.1793,89.988,90.1543,7850.0
2020-06-22 11:10:00,108.3,108.39,108.05,108.37,9455.0,90.0462,90.1211,89.8384,90.1044,9455.0
2020-06-22 11:15:00,108.39,108.72,108.35,108.45,8981.0,90.1211,90.3954,90.0878,90.171,8981.0
2020-06-22 11:20:00,108.42,108.65,108.3,108.59,14073.0,90.146,90.3372,90.0462,90.2874,14073.0
2020-06-22 11:25:00,108.55,108.56,108.31,108.4,11557.0,90.2541,90.2624,90.0546,90.1294,11557.0
2020-06-22 11:30:00,108.43,108.45,108.2,108.34,8877.0,90.1543,90.171,89.9631,90.0795,8877.0
2020-06-22 11:35:00,108.31,108.4,108.25,108.38,4444.0,90.0546,90.1294,90.0047,90.1128,4444.0
2020-06-22 11:40:00,108.36,108.4,108.1,108.11,6645.0,90.0961,90.1294,89.8799,89.8883,6645.0
2020-06-22 11:45:00,108.09,108.1,107.88,107.89,7084.0,89.8716,89.8799,89.697,89.7053,7084.0
2020-06-22 11:50:00,107.88,108.07,107.87,108.0,8515.0,89.697,89.855,89.6887,89.7968,8515.0
2020-06-22 11:55:00,108.03,108.09,107.95,107.98,11908.0,89.8217,89.8716,89.7552,89.7802,11908.0
2020-06-22 12:00:00,107.97,108.39,107.97,108.32,15651.0,89.7719,90.1211,89.7719,90.0629,15651.0
2020-06-22 12:05:00,108.3,108.43,108.24,108.43,10210.0,90.0462,90.1543,89.9964,90.1543,10210.0
2020-06-22 12:10:00,108.43,108.72,108.27,108.63,6709.0,90.1543,90.3954,90.0213,90.3206,6709.0
2020-06-22 12:15:00,108.73,108.96,108.63,108.9,38733.0,90.4038,90.595,90.3206,90.5451,38733.0
2020-06-22 12:20:00,108.91,108.96,108.72,108.76,6768.0,90.5534,90.595,90.3954,90.4287,6768.0
2020-06-22 12:25:00,108.86,108.99,108.67,108.79,7016.0,90.5119,90.6199,90.3539,90.4537,7016.0
2020-06-22 12:30:00,108.79,108.8,108.68,108.68,8654.0,90.4537,90.462,90.3622,90.3622,8654.0
2020-06-22 12:35:00,108.73,108.86,108.7,108.84,6110.0,90.4038,90.5119,90.3788,90.4952,6110.0
2020-06-22 12:40:00,108.8,108.91,108.79,108.9,17653.0,90.462,90.5534,90.4537,90.5451,17653.0
2020-06-22 12:45:00,108.89,109.48,108.85,109.44,48258.0,90.5368,91.0274,90.5035,90.9941,48258.0
2020-06-22 12:50:00,109.43,109.51,109.34,109.45,31695.0,90.9858,91.0523,90.9109,91.0024,31695.0
2020-06-22 12:55:00,109.46,109.46,109.32,109.39,5659.0,91.0107,91.0107,90.8943,90.9525,5659.0
2020-06-22 13:00:00,109.42,109.8,109.32,109.64,26314.0,90.9775,91.2934,90.8943,91.1604,26314.0
2020-06-22 13:05:00,109.67,109.82,109.52,109.78,30738.0,91.1853,91.31,91.0606,91.2768,30738.0
2020-06-22 13:10:00,109.85,109.98,109.69,109.73,25225.0,91.335,91.4431,91.202,91.2352,25225.0
2020-06-22 13:15:00,109.72,109.94,109.7,109.8,12567.0,91.2269,91.4098,91.2103,91.2934,12567.0
2020-06-22 13:20:00,109.81,109.9,109.64,109.79,12523.0,91.3017,91.3766,91.1604,91.2851,12523.0
2020-06-22 13:25:00,109.79,109.89,109.45,109.45,17212.0,91.2851,91.3682,91.0024,91.0024,17212.0
2020-06-22 13:30:00,109.45,109.64,109.45,109.47,20467.0,91.0024,91.1604,91.0024,91.019,20467.0
2020-06-22 13:35:00,109.46,109.46,109.28,109.34,9470.0,91.0107,91.0107,90.8611,90.9109,9470.0
2020-06-22 13:40:00,109.35,109.48,109.34,109.41,11275.0,90.9193,91.0274,90.9109,90.9692,11275.0
2020-06-22 13:45:00,109.44,109.54,109.42,109.51,8945.0,90.9941,91.0772,90.9775,91.0523,8945.0
2020-06-22 13:50:00,109.51,109.52,109.28,109.3,12577.0,91.0523,91.0606,90.8611,90.8777,12577.0
2020-06-22 13:55:00,109.3,109.34,109.22,109.3,11287.0,90.8777,90.9109,90.8112,90.8777,11287.0
2020-06-22 14:00:00,109.3,109.3,108.9,108.96,9280.0,90.8777,90.8777,90.5451,90.595,9280.0
2020-06-22 14:05:00,108.98,109.13,108.91,109.08,12626.0,90.6116,90.7363,90.5534,90.6948,12626.0
2020-06-22 14:10:00,109.08,109.16,108.72,108.72,14877.0,90.6948,90.7613,90.3954,90.3954,14877.0
2020-06-22 14:15:00,108.75,108.91,108.75,108.8,10938.0,90.4204,90.5534,90.4204,90.462,10938.0
2020-06-22 14:20:00,108.83,108.88,108.71,108.8,15967.0,90.4869,90.5285,90.3871,90.462,15967.0
2020-06-22 14:25:00,108.78,108.96,108.72,108.85,13194.0,90.4453,90.595,90.3954,90.5035,13194.0
2020-06-22 14:30:00,108.86,108.87,108.57,108.6,19108.0,90.5119,90.5202,90.2707,90.2957,19108.0
2020-06-22 14:35:00,108.63,108.8,108.59,108.71,23466.0,90.3206,90.462,90.2874,90.3871,23466.0
2020-06-22 14:40:00,108.74,108.79,108.68,108.76,10010.0,90.4121,90.4537,90.3622,90.4287,10010.0
2020-06-22 14:45:00,108.77,108.89,108.71,108.89,7839.0,90.437,90.5368,90.3871,90.5368,7839.0
2020-06-22 14:50:00,108.89,108.89,108.73,108.79,13741.0,90.5368,90.5368,90.4038,90.4537,13741.0
2020-06-22 14:55:00,108.8,108.94,108.79,108.9,28787.0,90.462,90.5784,90.4537,90.5451,28787.0
2020-06-22 15:00:00,108.9,108.9,108.7,108.83,17806.0,90.5451,90.5451,90.3788,90.4869,17806.0
2020-06-22 15:05:00,108.81,108.81,108.63,108.71,19536.0,90.4703,90.4703,90.3206,90.3871,19536.0
2020-06-22 15:10:00,108.71,108.81,108.44,108.44,20673.0,90.3871,90.4703,90.1626,90.1626,20673.0
2020-06-22 15:15:00,108.49,108.49,108.21,108.26,19836.0,90.2042,90.2042,89.9714,90.013,19836.0
2020-06-22 15:20:00,108.26,108.39,107.98,108.01,26415.0,90.013,90.1211,89.7802,89.8051,26415.0
2020-06-22 15:25:00,108.03,108.4,108.02,108.31,16658.0,89.8217,90.1294,89.8134,90.0546,16658.0
2020-06-22 15:30:00,108.32,108.73,108.28,108.67,36654.0,90.0629,90.4038,90.0296,90.3539,36654.0
2020-06-22 15:35:00,108.67,108.7,108.4,108.6,18730.0,90.3539,90.3788,90.1294,90.2957,18730.0
2020-06-22 15:40:00,108.59,108.65,108.52,108.6,20968.0,90.2874,90.3372,90.2292,90.2957,20968.0
2020-06-22 15:45:00,108.62,108.7,108.42,108.45,31277.0,90.3123,90.3788,90.146,90.171,31277.0
2020-06-22 15:50:00,108.44,108.61,108.35,108.55,52861.0,90.1626,90.304,90.0878,90.2541,52861.0
2020-06-22 15:55:00,108.55,108.66,108.47,108.49,75911.0,90.2541,90.3456,90.1876,90.2042,75911.0
2020-06-23 09:30:00,110.66,111.73,110.57,111.73,48235.0,92.0085,92.8981,91.9336,92.8981,48235.0
2020-06-23 09:35:00,111.83,111.83,111.41,111.59,32001.0,92.9813,92.9813,92.6321,92.7817,32001.0
2020-06-23 09:40:00,111.69,111.76,111.42,111.75,22559.0,92.8649,92.9231,92.6404,92.9147,22559.0
2020-06-23 09:45:00,111.68,111.81,111.11,111.18,31730.0,92.8565,92.9646,92.3826,92.4408,31730.0
2020-06-23 09:50:00,111.11,111.17,110.74,110.84,8318.0,92.3826,92.4325,92.075,92.1581,8318.0
2020-06-23 09:55:00,110.8,111.06,110.65,110.65,12929.0,92.1249,92.341,92.0002,92.0002,12929.0
2020-06-23 10:00:00,110.61,110.8,110.35,110.52,16538.0,91.9669,92.1249,91.7507,91.8921,16538.0
2020-06-23 10:05:00,110.55,110.67,110.25,110.56,12689.0,91.917,92.0168,91.6676,91.9253,12689.0
2020-06-23 10:10:00,110.53,110.53,110.11,110.11,16160.0,91.9004,91.9004,91.5512,91.5512,16160.0
2020-06-23 10:15:00,110.12,110.24,109.89,109.91,26845.0,91.5595,91.6593,91.3682,91.3849,26845.0
2020-06-23 10:20:00,109.93,109.93,109.51,109.78,35498.0,91.4015,91.4015,91.0523,91.2768,35498.0
2020-06-23 10:25:00,109.78,109.84,109.45,109.6,30907.0,91.2768,91.3267,91.0024,91.1271,30907.0
2020-06-23 10:30:00,109.64,109.66,109.25,109.39,17902.0,91.1604,91.177,90.8361,90.9525,17902.0
2020-06-23 10:35:00,109.36,109.53,109.07,109.08,16478.0,90.9276,91.0689,90.6865,90.6948,16478.0
2020-06-23 10:40:00,109.0,109.1,108.5,108.5,33620.0,90.6283,90.7114,90.2125,90.2125,33620.0
2020-06-23 10:45:00,108.44,108.53,108.12,108.44,30176.0,90.1626,90.2375,89.8966,90.1626,30176.0
2020-06-23 10:50:00,108.45,108.56,108.22,108.39,17211.0,90.171,90.2624,89.9797,90.1211,17211.0
2020-06-23 10:55:00,108.33,108.42,108.1,108.1,16928.0,90.0712,90.146,89.8799,89.8799,16928.0
2020-06-23 11:00:00,108.1,108.54,107.96,108.49,26181.0,89.8799,90.2458,89.7635,90.2042,26181.0
2020-06-23 11:05:00,108.41,108.58,108.27,108.43,23953.0,90.1377,90.279,90.0213,90.1543,23953.0
2020-06-23 11:10:00,108.47,108.54,107.96,108.01,20898.0,90.1876,90.2458,89.7635,89.8051,20898.0
2020-06-23 11:15:00,107.99,108.17,107.92,107.97,17917.0,89.7885,89.9382,89.7303,89.7719,17917.0
2020-06-23 11:20:00,107.97,108.61,107.94,108.6,20839.0,89.7719,90.304,89.7469,90.2957,20839.0
2020-06-23 11:25:00,108.6,108.7,108.38,108.46,24123.0,90.2957,90.3788,90.1128,90.1793,24123.0
2020-06-23 11:30:00,108.48,108.73,108.46,108.64,13949.0,90.1959,90.4038,90.1793,90.3289,13949.0
2020-06-23 11:35:00,108.64,108.64,108.38,108.44,14723.0,90.3289,90.3289,90.1128,90.1626,14723.0
2020-06-23 11:40:00,108.44,108.57,108.41,108.49,15297.0,90.1626,90.2707,90.1377,90.2042,15297.0
2020-06-23 11:45:00,108.47,108.49,108.3,108.35,8670.0,90.1876,90.2042,90.0462,90.0878,8670.0
2020-06-23 11:50:00,108.35,108.39,108.09,108.18,11129.0,90.0878,90.1211,89.8716,89.9465,11129.0
2020-06-23 11:55:00,108.23,108.44,108.23,108.27,13102.0,89.988,90.1626,89.988,90.0213,13102.0
2020-06-23 12:00:00,108.31,108.64,108.29,108.56,20955.0,90.0546,90.3289,90.0379,90.2624,20955.0
2020-06-23 12:05:00,108.53,108.69,108.49,108.55,14746.0,90.2375,90.3705,90.2042,90.2541,14746.0
2020-06-23 12:10:00,108.57,108.6,108.4,108.44,10786.0,90.2707,90.2957,90.1294,90.1626,10786.0
2020-06-23 12:15:00,108.42,108.53,108.36,108.36,9566.0,90.146,90.2375,90.0961,90.0961,9566.0
2020-06-23 12:20:00,108.32,108.32,107.96,108.25,37546.0,90.0629,90.0629,89.7635,90.0047,37546.0
2020-06-23 12:25:00,108.26,108.27,108.07,108.1,10767.0,90.013,90.0213,89.855,89.8799,10767.0
2020-06-23 12:30:00,108.2,108.29,108.03,108.1,8098.0,89.9631,90.0379,89.8217,89.8799,8098.0
2020-06-23 12:35:00,108.04,108.05,107.86,107.86,9986.0,89.8301,89.8384,89.6804,89.6804,9986.0
2020-06-23 12:40:00,107.91,107.99,107.85,107.99,7805.0,89.722,89.7885,89.6721,89.7885,7805.0
2020-06-23 12:45:00,107.95,108.08,107.93,108.04,8624.0,89.7552,89.8633,89.7386,89.8301,8624.0
2020-06-23 12:50:00,108.03,108.03,107.89,107.97,6524.0,89.8217,89.8217,89.7053,89.7719,6524.0
2020-06-23 12:55:00,107.97,108.03,107.91,107.92,4835.0,89.7719,89.8217,89.722,89.7303,4835.0
2020-06-23 13:00:00,107.93,108.02,107.92,108.02,6783.0,89.7386,89.8134,89.7303,89.8134,6783.0
2020-06-23 13:05:00,108.0,108.06,107.95,108.02,7276.0,89.7968,89.8467,89.7552,89.8134,7276.0
2020-06-23 13:10:00,108.06,108.06,107.95,108.02,6756.0,89.8467,89.8467,89.7552,89.8134,6756.0
2020-06-23 13:15:00,108.05,108.07,107.98,108.06,8155.0,89.8384,89.855,89.7802,89.8467,8155.0
2020-06-23 13:20:00,108.04,108.11,107.94,107.96,9943.0,89.8301,89.8883,89.7469,89.7635,9943.0
2020-06-23 13:25:00,107.94,107.99,107.87,107.99,9565.0,89.7469,89.7885,89.6887,89.7885,9565.0
2020-06-23 13:30:00,107.96,108.03,107.89,107.97,9639.0,89.7635,89.8217,89.7053,89.7719,9639.0
2020-06-23 13:35:00,107.98,108.15,107.96,108.15,15344.0,89.7802,89.9215,89.7635,89.9215,15344.0
2020-06-23 13:40:00,108.17,108.17,108.01,108.01,14957.0,89.9382,89.9382,89.8051,89.8051,14957.0
2020-06-23 13:45:00,108.01,108.07,107.97,107.97,9320.0,89.8051,89.855,89.7719,89.7719,9320.0
2020-06-23 13:50:00,108.0,108.08,107.83,107.98,14271.0,89.7968,89.8633,89.6555,89.7802,14271.0
2020-06-23 13:55:00,108.01,108.06,107.92,107.99,7009.0,89.8051,89.8467,89.7303,89.7885,7009.0
2020-06-23 14:00:00,107.97,107.97,107.73,107.78,11135.0,89.7719,89.7719,89.5723,89.6139,11135.0
2020-06-23 14:05:00,107.78,107.91,107.71,107.87,7839.0,89.6139,89.722,89.5557,89.6887,7839.0
2020-06-23 14:10:00,107.89,107.94,107.78,107.89,7173.0,89.7053,89.7469,89.6139,89.7053,7173.0
2020-06-23 14:15:00,107.86,108.01,107.86,107.92,7508.0,89.6804,89.8051,89.6804,89.7303,7508.0
2020-06-23 14:20:00,107.93,108.03,107.93,107.97,12396.0,89.7386,89.8217,89.7386,89.7719,12396.0
2020-06-23 14:25:00,108.0,108.15,107.95,108.13,11648.0,89.7968,89.9215,89.7552,89.9049,11648.0
2020-06-23 14:30:00,108.12,108.12,107.92,107.94,10699.0,89.8966,89.8966,89.7303,89.7469,10699.0
2020-06-23 14:35:00,107.95,107.97,107.83,107.84,8357.0,89.7552,89.7719,89.6555,89.6638,8357.0
2020-06-23 14:40:00,107.82,108.06,107.8,107.99,15787.0,89.6471,89.8467,89.6305,89.7885,15787.0
2020-06-23 14:45:00,108.01,108.01,107.74,107.83,9023.0,89.8051,89.8051,89.5806,89.6555,9023.0
2020-06-23 14:50:00,107.85,108.13,107.82,108.1,11466.0,89.6721,89.9049,89.6471,89.8799,11466.0
2020-06-23 14:55:00,108.12,108.15,108.0,108.08,12763.0,89.8966,89.9215,89.7968,89.8633,12763.0
2020-06-23 15:00:00,108.06,108.06,107.85,107.92,8851.0,89.8467,89.8467,89.6721,89.7303,8851.0
2020-06-23 15:05:00,107.89,107.97,107.83,107.91,6381.0,89.7053,89.7719,89.6555,89.722,6381.0
2020-06-23 15:10:00,107.92,108.1,107.9,108.1,10522.0,89.7303,89.8799,89.7137,89.8799,10522.0
2020-06-23 15:15:00,108.07,108.11,107.97,108.03,18358.0,89.855,89.8883,89.7719,89.8217,18358.0
2020-06-23 15:20:00,108.0,108.05,107.83,107.87,25272.0,89.7968,89.8384,89.6555,89.6887,25272.0
2020-06-23 15:25:00,107.89,108.09,107.79,107.95,17771.0,89.7053,89.8716,89.6222,89.7552,17771.0
2020-06-23 15:30:00,107.93,108.03,107.84,107.96,15115.0,89.7386,89.8217,89.6638,89.7635,15115.0
2020-06-23 15:35:00,107.96,108.14,107.96,108.1,17755.0,89.7635,89.9132,89.7635,89.8799,17755.0
2020-06-23 15:40:00,108.1,108.15,107.86,108.03,37446.0,89.8799,89.9215,89.6804,89.8217,37446.0
2020-06-23 15:45:00,108.02,108.05,107.87,107.91,19834.0,89.8134,89.8384,89.6887,89.722,19834.0
2020-06-23 15:50:00,107.87,107.92,107.69,107.86,38094.0,89.6887,89.7303,89.5391,89.6804,38094.0
2020-06-23 15:55:00,107.86,107.97,107.72,107.78,70502.0,89.6804,89.7719,89.564,89.6139,70502.0
2020-06-24 09:30:00,106.49,106.49,105.25,105.25,57548.0,88.5413,88.5413,87.5103,87.5103,57548.0
2020-06-24 09:35:00,105.29,105.88,105.23,105.59,74055.0,87.5436,88.0341,87.4937,87.793,74055.0
2020-06-24 09:40:00,105.56,105.78,105.38,105.61,23023.0,87.7681,87.951,87.6184,87.8096,23023.0
2020-06-24 09:45:00,105.6,105.62,104.94,105.02,71318.0,87.8013,87.8179,87.2526,87.3191,71318.0
2020-06-24 09:50:00,105.14,105.51,104.84,104.92,88222.0,87.4189,87.7265,87.1694,87.2359,88222.0
2020-06-24 09:55:00,104.89,105.22,104.89,104.94,31152.0,87.211,87.4854,87.211,87.2526,31152.0
2020-06-24 10:00:00,104.95,105.24,104.92,104.95,182007.0,87.2609,87.502,87.2359,87.2609,182007.0
2020-06-24 10:05:00,104.95,105.28,104.8,105.0,140704.0,87.2609,87.5353,87.1362,87.3024,140704.0
2020-06-24 10:10:00,105.0,105.51,104.92,105.47,33266.0,87.3024,87.7265,87.2359,87.6932,33266.0
2020-06-24 10:15:00,105.54,105.57,104.96,105.11,79561.0,87.7514,87.7764,87.2692,87.3939,79561.0
2020-06-24 10:20:00,105.06,105.45,105.06,105.39,46565.0,87.3523,87.6766,87.3523,87.6267,46565.0
2020-06-24 10:25:00,105.36,105.49,105.11,105.18,33964.0,87.6018,87.7099,87.3939,87.4521,33964.0
2020-06-24 10:30:00,105.12,105.29,104.75,104.75,55278.0,87.4022,87.5436,87.0946,87.0946,55278.0
2020-06-24 10:35:00,104.72,104.98,104.39,104.42,19770.0,87.0696,87.2858,86.7953,86.8202,19770.0
2020-06-24 10:40:00,104.45,104.62,104.44,104.56,13670.0,86.8451,86.9865,86.8368,86.9366,13670.0
2020-06-24 10:45:00,104.53,104.61,104.36,104.48,22321.0,86.9117,86.9782,86.7703,86.8701,22321.0
2020-06-24 10:50:00,104.53,104.59,104.24,104.28,33556.0,86.9117,86.9616,86.6705,86.7038,33556.0
2020-06-24 10:55:00,104.26,104.58,104.26,104.43,14622.0,86.6872,86.9532,86.6872,86.8285,14622.0
2020-06-24 11:00:00,104.38,104.66,104.33,104.65,16355.0,86.7869,87.0198,86.7454,87.0114,16355.0
2020-06-24 11:05:00,104.5,104.68,104.04,104.1,18174.0,86.8867,87.0364,86.5043,86.5541,18174.0
2020-06-24 11:10:00,104.11,104.16,103.75,103.8,42292.0,86.5625,86.604,86.2631,86.3047,42292.0
2020-06-24 11:15:00,103.79,103.89,103.61,103.74,16242.0,86.2964,86.3795,86.1467,86.2548,16242.0
2020-06-24 11:20:00,103.69,103.72,103.45,103.45,21743.0,86.2132,86.2382,86.0137,86.0137,21743.0
2020-06-24 11:25:00,103.48,103.69,103.46,103.62,26128.0,86.0386,86.2132,86.022,86.155,26128.0
2020-06-24 11:30:00,103.63,103.69,103.35,103.37,12538.0,86.1634,86.2132,85.9306,85.9472,12538.0
2020-06-24 11:35:00,103.36,103.53,103.05,103.07,15388.0,85.9389,86.0802,85.6811,85.6977,15388.0
2020-06-24 11:40:00,103.07,103.14,102.61,102.63,32862.0,85.6977,85.7559,85.3153,85.3319,32862.0
2020-06-24 11:45:00,102.62,102.79,102.27,102.31,42121.0,85.3236,85.4649,85.0326,85.0658,42121.0
2020-06-24 11:50:00,102.31,102.76,102.31,102.56,15171.0,85.0658,85.44,85.0658,85.2737,15171.0
2020-06-24 11:55:00,102.59,103.1,102.52,103.1,41043.0,85.2986,85.7227,85.2404,85.7227,41043.0
2020-06-24 12:00:00,103.1,103.16,102.68,103.13,44715.0,85.7227,85.7726,85.3735,85.7476,44715.0
2020-06-24 12:05:00,103.1,103.17,102.88,103.1,165332.0,85.7227,85.7809,85.5398,85.7227,165332.0
2020-06-24 12:10:00,103.12,103.5,103.12,103.43,10860.0,85.7393,86.0553,85.7393,85.9971,10860.0
2020-06-24 12:15:00,103.47,103.69,103.47,103.67,7000.0,86.0303,86.2132,86.0303,86.1966,7000.0
2020-06-24 12:20:00,103.65,103.96,103.46,103.84,31796.0,86.18,86.4377,86.022,86.338,31796.0
2020-06-24 12:25:00,103.86,103.86,103.54,103.57,8791.0,86.3546,86.3546,86.0885,86.1135,8791.0
2020-06-24 12:30:00,103.54,103.59,103.45,103.49,13859.0,86.0885,86.1301,86.0137,86.047,13859.0
2020-06-24 12:35:00,103.5,103.7,103.5,103.64,6959.0,86.0553,86.2216,86.0553,86.1717,6959.0
2020-06-24 12:40:00,103.66,104.21,103.61,104.01,15710.0,86.1883,86.6456,86.1467,86.4793,15710.0
2020-06-24 12:45:00,104.07,104.33,104.07,104.19,15891.0,86.5292,86.7454,86.5292,86.629,15891.0
2020-06-24 12:50:00,104.2,104.2,104.0,104.03,13941.0,86.6373,86.6373,86.471,86.4959,13941.0
2020-06-24 12:55:00,104.03,104.25,104.03,104.22,4185.0,86.4959,86.6789,86.4959,86.6539,4185.0
2020-06-24 13:00:00,104.22,104.44,104.21,104.39,6628.0,86.6539,86.8368,86.6456,86.7953,6628.0
2020-06-24 13:05:00,104.42,104.46,104.23,104.3,15313.0,86.8202,86.8535,86.6622,86.7204,15313.0
2020-06-24 13:10:00,104.3,104.38,104.06,104.11,8912.0,86.7204,86.7869,86.5209,86.5625,8912.0
2020-06-24 13:15:00,104.07,104.36,104.04,104.18,4473.0,86.5292,86.7703,86.5043,86.6207,4473.0
2020-06-24 13:20:00,104.1,104.14,103.85,103.85,6687.0,86.5541,86.5874,86.3463,86.3463,6687.0
2020-06-24 13:25:00,103.89,103.94,103.5,103.53,15184.0,86.3795,86.4211,86.0553,86.0802,15184.0
2020-06-24 13:30:00,103.52,103.58,103.18,103.18,44239.0,86.0719,86.1218,85.7892,85.7892,44239.0
2020-06-24 13:35:00,103.18,103.24,102.99,103.07,26522.0,85.7892,85.8391,85.6312,85.6977,26522.0
2020-06-24 13:40:00,103.05,103.2,102.99,103.13,11605.0,85.6811,85.8058,85.6312,85.7476,11605.0
2020-06-24 13:45:00,103.22,103.32,103.0,103.26,47111.0,85.8225,85.9056,85.6395,85.8557,47111.0
2020-06-24 13:50:00,103.25,103.31,103.14,103.25,25807.0,85.8474,85.8973,85.7559,85.8474,25807.0
2020-06-24 13:55:00,103.22,103.34,103.16,103.32,11216.0,85.8225,85.9222,85.7726,85.9056,11216.0
2020-06-24 14:00:00,103.36,103.45,103.0,103.26,26762.0,85.9389,86.0137,85.6395,85.8557,26762.0
2020-06-24 14:05:00,103.23,103.74,103.23,103.74,5923.0,85.8308,86.2548,85.8308,86.2548,5923.0
2020-06-24 14:10:00,103.66,103.7,103.44,103.48,5865.0,86.1883,86.2216,86.0054,86.0386,5865.0
2020-06-24 14:15:00,103.49,103.74,103.49,103.51,21698.0,86.047,86.2548,86.047,86.0636,21698.0
2020-06-24 14:20:00,103.66,103.71,103.55,103.6,10297.0,86.1883,86.2299,86.0968,86.1384,10297.0
2020-06-24 14:25:00,103.58,103.65,103.45,103.64,7888.0,86.1218,86.18,86.0137,86.1717,7888.0
2020-06-24 14:30:00,103.61,103.87,103.51,103.76,10332.0,86.1467,86.3629,86.0636,86.2714,10332.0
2020-06-24 14:35:00,103.74,103.74,103.48,103.59,6707.0,86.2548,86.2548,86.0386,86.1301,6707.0
2020-06-24 14:40:00,103.62,103.66,103.28,103.31,15383.0,86.155,86.1883,85.8724,85.8973,15383.0
2020-06-24 14:45:00,103.32,103.64,103.32,103.56,7888.0,85.9056,86.1717,85.9056,86.1052,7888.0
2020-06-24 14:50:00,103.56,103.58,103.22,103.43,9923.0,86.1052,86.1218,85.8225,85.9971,9923.0
2020-06-24 14:55:00,103.45,103.68,103.44,103.63,17890.0,86.0137,86.2049,86.0054,86.1634,17890.0
2020-06-24 15:00:00,103.7,104.12,103.7,104.06,13961.0,86.2216,86.5708,86.2216,86.5209,13961.0
2020-06-24 15:05:00,104.14,104.16,103.84,103.9,9566.0,86.5874,86.604,86.338,86.3879,9566.0
2020-06-24 15:10:00,103.92,104.23,103.77,104.21,14897.0,86.4045,86.6622,86.2798,86.6456,14897.0
2020-06-24 15:15:00,104.23,104.43,104.01,104.3,24600.0,86.6622,86.8285,86.4793,86.7204,24600.0
2020-06-24 15:20:00,104.33,104.37,103.95,104.04,9959.0,86.7454,86.7786,86.4294,86.5043,9959.0
2020-06-24 15:25:00,104.05,104.19,103.67,103.69,10272.0,86.5126,86.629,86.1966,86.2132,10272.0
2020-06-24 15:30:00,103.72,103.8,103.56,103.66,20196.0,86.2382,86.3047,86.1052,86.1883,20196.0
2020-06-24 15:35:00,103.64,103.79,103.45,103.53,26030.0,86.1717,86.2964,86.0137,86.0802,26030.0
2020-06-24 15:40:00,103.52,103.92,103.5,103.86,41115.0,86.0719,86.4045,86.0553,86.3546,41115.0
2020-06-24 15:45:00,103.84,103.89,103.66,103.69,41925.0,86.338,86.3795,86.1883,86.2132,41925.0
2020-06-24 15:50:00,103.66,103.71,103.33,103.45,168300.0,86.1883,86.2299,85.9139,86.0137,168300.0
2020-06-24 15:55:00,103.45,103.6,103.24,103.34,186191.0,86.0137,86.1384,85.8391,85.9222,186191.0
2020-06-25 09:30:00,102.87,103.21,102.57,103.15,38014.0,85.5315,85.8141,85.282,85.7643,38014.0
2020-06-25 09:35:00,103.15,104.17,103.15,104.09,21719.0,85.7643,86.6123,85.7643,86.5458,21719.0
2020-06-25 09:40:00,104.05,104.05,102.83,103.11,15621.0,86.5126,86.5126,85.4982,85.731,15621.0
2020-06-25 09:45:00,103.14,103.66,103.13,103.52,27347.0,85.7559,86.1883,85.7476,86.0719,27347.0
2020-06-25 09:50:00,103.39,104.34,103.39,104.13,25778.0,85.9638,86.7537,85.9638,86.5791,25778.0
2020-06-25 09:55:00,104.22,104.51,103.97,104.3,8957.0,86.6539,86.895,86.4461,86.7204,8957.0
2020-06-25 10:00:00,104.33,105.3,104.3,105.3,18706.0,86.7454,87.5519,86.7204,87.5519,18706.0
2020-06-25 10:05:00,105.43,105.43,104.7,104.79,17335.0,87.66,87.66,87.053,87.1278,17335.0
2020-06-25 10:10:00,104.84,105.8,104.84,105.8,23062.0,87.1694,87.9676,87.1694,87.9676,23062.0
2020-06-25 10:15:00,105.76,105.88,105.44,105.66,15091.0,87.9344,88.0341,87.6683,87.8512,15091.0
2020-06-25 10:20:00,105.66,105.88,105.55,105.86,11707.0,87.8512,88.0341,87.7597,88.0175,11707.0
2020-06-25 10:25:00,105.72,106.26,105.56,106.03,42862.0,87.9011,88.3501,87.7681,88.1588,42862.0
2020-06-25 10:30:00,106.06,106.11,105.13,105.15,29131.0,88.1838,88.2254,87.4105,87.4272,29131.0
2020-06-25 10:35:00,105.21,105.29,104.83,104.94,15837.0,87.4771,87.5436,87.1611,87.2526,15837.0
2020-06-25 10:40:00,104.96,105.08,104.28,104.43,18651.0,87.2692,87.369,86.7038,86.8285,18651.0
2020-06-25 10:45:00,104.4,104.65,104.11,104.22,22650.0,86.8036,87.0114,86.5625,86.6539,22650.0
2020-06-25 10:50:00,104.12,104.48,104.02,104.2,17716.0,86.5708,86.8701,86.4876,86.6373,17716.0
2020-06-25 10:55:00,104.11,104.5,104.09,104.47,71973.0,86.5625,86.8867,86.5458,86.8618,71973.0
2020-06-25 11:00:00,104.51,104.74,104.28,104.74,30973.0,86.895,87.0863,86.7038,87.0863,30973.0
2020-06-25 11:05:00,104.66,104.66,104.03,104.11,15906.0,87.0198,87.0198,86.4959,86.5625,15906.0
2020-06-25 11:10:00,104.09,104.67,104.08,104.6,15625.0,86.5458,87.0281,86.5375,86.9699,15625.0
2020-06-25 11:15:00,104.55,105.08,104.47,104.94,12239.0,86.9283,87.369,86.8618,87.2526,12239.0
2020-06-25 11:20:00,104.89,104.92,104.6,104.78,6885.0,87.211,87.2359,86.9699,87.1195,6885.0
2020-06-25 11:25:00,104.81,104.81,104.5,104.55,14927.0,87.1445,87.1445,86.8867,86.9283,14927.0
2020-06-25 11:30:00,104.58,104.66,104.0,104.04,7866.0,86.9532,87.0198,86.471,86.5043,7866.0
2020-06-25 11:35:00,103.96,104.06,103.76,103.94,8950.0,86.4377,86.5209,86.2714,86.4211,8950.0
2020-06-25 11:40:00,103.79,104.04,103.65,103.94,4776.0,86.2964,86.5043,86.18,86.4211,4776.0
2020-06-25 11:45:00,103.95,104.27,103.9,104.23,26948.0,86.4294,86.6955,86.3879,86.6622,26948.0
2020-06-25 11:50:00,104.28,104.35,104.24,104.25,5944.0,86.7038,86.762,86.6705,86.6789,5944.0
2020-06-25 11:55:00,104.17,104.44,104.16,104.34,5820.0,86.6123,86.8368,86.604,86.7537,5820.0
2020-06-25 12:00:00,104.39,104.68,104.38,104.49,12608.0,86.7953,87.0364,86.7869,86.8784,12608.0
2020-06-25 12:05:00,104.49,104.68,104.37,104.37,7672.0,86.8784,87.0364,86.7786,86.7786,7672.0
2020-06-25 12:10:00,104.41,104.48,104.34,104.34,4237.0,86.8119,86.8701,86.7537,86.7537,4237.0
2020-06-25 12:15:00,104.39,104.74,104.39,104.7,7582.0,86.7953,87.0863,86.7953,87.053,7582.0
2020-06-25 12:20:00,104.69,105.0,104.68,104.82,18467.0,87.0447,87.3024,87.0364,87.1528,18467.0
2020-06-25 12:25:00,104.81,104.81,104.54,104.63,31836.0,87.1445,87.1445,86.92,86.9948,31836.0
2020-06-25 12:30:00,104.68,104.77,104.62,104.72,12635.0,87.0364,87.1112,86.9865,87.0696,12635.0
2020-06-25 12:35:00,104.74,105.2,104.71,105.06,6440.0,87.0863,87.4687,87.0613,87.3523,6440.0
2020-06-25 12:40:00,104.97,105.55,104.97,105.52,29543.0,87.2775,87.7597,87.2775,87.7348,29543.0
2020-06-25 12:45:00,105.55,105.59,105.28,105.32,14685.0,87.7597,87.793,87.5353,87.5685,14685.0
2020-06-25 12:50:00,105.29,105.42,105.19,105.42,3682.0,87.5436,87.6517,87.4604,87.6517,3682.0
2020-06-25 12:55:00,105.38,105.43,105.27,105.42,24627.0,87.6184,87.66,87.5269,87.6517,24627.0
2020-06-25 13:00:00,105.4,105.4,105.17,105.23,9717.0,87.635,87.635,87.4438,87.4937,9717.0
2020-06-25 13:05:00,105.17,105.39,105.17,105.32,5982.0,87.4438,87.6267,87.4438,87.5685,5982.0
2020-06-25 13:10:00,105.25,105.3,105.12,105.3,8024.0,87.5103,87.5519,87.4022,87.5519,8024.0
2020-06-25 13:15:00,105.29,105.47,105.29,105.34,11808.0,87.5436,87.6932,87.5436,87.5851,11808.0
2020-06-25 13:20:00,105.3,105.3,104.91,104.95,7882.0,87.5519,87.5519,87.2276,87.2609,7882.0
2020-06-25 13:25:00,104.95,105.09,104.88,105.04,16280.0,87.2609,87.3773,87.2027,87.3357,16280.0
2020-06-25 13:30:00,105.04,105.07,104.82,104.93,11017.0,87.3357,87.3607,87.1528,87.2442,11017.0
2020-06-25 13:35:00,104.96,105.27,104.9,105.2,7415.0,87.2692,87.5269,87.2193,87.4687,7415.0
2020-06-25 13:40:00,105.17,105.34,105.1,105.11,9690.0,87.4438,87.5851,87.3856,87.3939,9690.0
2020-06-25 13:45:00,105.07,105.25,105.04,105.09,11796.0,87.3607,87.5103,87.3357,87.3773,11796.0
2020-06-25 13:50:00,105.09,105.09,104.79,104.81,9933.0,87.3773,87.3773,87.1278,87.1445,9933.0
2020-06-25 13:55:00,104.78,104.84,104.73,104.83,20649.0,87.1195,87.1694,87.078,87.1611,20649.0
2020-06-25 14:00:00,104.83,104.83,104.63,104.75,11200.0,87.1611,87.1611,86.9948,87.0946,11200.0
2020-06-25 14:05:00,104.78,105.1,104.78,104.92,6776.0,87.1195,87.3856,87.1195,87.2359,6776.0
2020-06-25 14:10:00,104.92,105.14,104.91,105.08,4095.0,87.2359,87.4189,87.2276,87.369,4095.0
2020-06-25 14:15:00,105.1,105.31,105.1,105.19,20922.0,87.3856,87.5602,87.3856,87.4604,20922.0
2020-06-25 14:20:00,105.17,105.23,104.97,105.06,12603.0,87.4438,87.4937,87.2775,87.3523,12603.0
2020-06-25 14:25:00,105.09,105.26,105.08,105.26,5415.0,87.3773,87.5186,87.369,87.5186,5415.0
2020-06-25 14:30:00,105.23,105.24,104.97,105.09,10348.0,87.4937,87.502,87.2775,87.3773,10348.0
2020-06-25 14:35:00,105.14,105.17,104.96,105.17,10011.0,87.4189,87.4438,87.2692,87.4438,10011.0
2020-06-25 14:40:00,105.19,105.42,105.18,105.42,14449.0,87.4604,87.6517,87.4521,87.6517,14449.0
2020-06-25 14:45:00,105.42,105.42,105.24,105.3,8602.0,87.6517,87.6517,87.502,87.5519,8602.0
2020-06-25 14:50:00,105.3,105.51,105.3,105.36,4903.0,87.5519,87.7265,87.5519,87.6018,4903.0
2020-06-25 14:55:00,105.32,105.49,105.3,105.41,9070.0,87.5685,87.7099,87.5519,87.6433,9070.0
2020-06-25 15:00:00,105.38,105.74,105.24,105.73,8617.0,87.6184,87.9177,87.502,87.9094,8617.0
2020-06-25 15:05:00,105.73,106.19,105.73,106.06,32242.0,87.9094,88.2919,87.9094,88.1838,32242.0
2020-06-25 15:10:00,106.07,106.14,105.86,105.97,12472.0,88.1921,88.2503,88.0175,88.109,12472.0
2020-06-25 15:15:00,105.94,106.28,105.94,106.28,12314.0,88.084,88.3667,88.084,88.3667,12314.0
2020-06-25 15:20:00,106.26,106.73,106.25,106.64,20908.0,88.3501,88.7409,88.3418,88.666,20908.0
2020-06-25 15:25:00,106.58,106.91,106.57,106.73,21856.0,88.6161,88.8905,88.6078,88.7409,21856.0
2020-06-25 15:30:00,106.76,106.85,106.39,106.65,25741.0,88.7658,88.8406,88.4582,88.6743,25741.0
2020-06-25 15:35:00,106.68,106.71,106.11,106.18,30033.0,88.6993,88.7242,88.2254,88.2836,30033.0
2020-06-25 15:40:00,106.19,106.43,106.12,106.43,31862.0,88.2919,88.4914,88.2337,88.4914,31862.0
2020-06-25 15:45:00,106.44,106.61,106.08,106.16,26567.0,88.4997,88.6411,88.2004,88.2669,26567.0
2020-06-25 15:50:00,106.19,106.69,106.16,106.69,59422.0,88.2919,88.7076,88.2669,88.7076,59422.0
2020-06-25 15:55:00,106.69,106.69,106.29,106.36,145125.0,88.7076,88.7076,88.375,88.4332,145125.0
2020-06-26 09:30:00,104.15,104.62,103.52,103.9,42095.0,86.5957,86.9865,86.0719,86.3879,42095.0
2020-06-26 09:35:00,103.98,104.14,103.5,103.87,36861.0,86.4544,86.5874,86.0553,86.3629,36861.0
2020-06-26 09:40:00,103.96,103.98,103.0,103.02,26977.0,86.4377,86.4544,85.6395,85.6562,26977.0
2020-06-26 09:45:00,103.0,103.3,102.82,103.24,28734.0,85.6395,85.889,85.4899,85.8391,28734.0
2020-06-26 09:50:00,103.1,103.2,102.71,103.09,18421.0,85.7227,85.8058,85.3984,85.7144,18421.0
2020-06-26 09:55:00,102.91,103.29,102.81,103.2,36198.0,85.5647,85.8807,85.4816,85.8058,36198.0
2020-06-26 10:00:00,103.19,103.29,102.6,102.75,17238.0,85.7975,85.8807,85.307,85.4317,17238.0
2020-06-26 10:05:00,102.76,103.05,102.69,102.84,19109.0,85.44,85.6811,85.3818,85.5065,19109.0
2020-06-26 10:10:00,102.83,102.88,102.52,102.73,17037.0,85.4982,85.5398,85.2404,85.4151,17037.0
2020-06-26 10:15:00,102.73,102.84,102.18,102.24,13717.0,85.4151,85.5065,84.9578,85.0076,13717.0
2020-06-26 10:20:00,102.28,102.49,101.89,102.47,15405.0,85.0409,85.2155,84.7166,85.1989,15405.0
2020-06-26 10:25:00,102.48,102.69,102.14,102.33,20648.0,85.2072,85.3818,84.9245,85.0825,20648.0
2020-06-26 10:30:00,102.34,102.52,101.9,102.02,18225.0,85.0908,85.2404,84.7249,84.8247,18225.0
2020-06-26 10:35:00,101.93,102.03,101.56,101.68,24937.0,84.7499,84.833,84.4423,84.542,24937.0
2020-06-26 10:40:00,101.61,101.99,101.54,101.72,20856.0,84.4838,84.7998,84.4256,84.5753,20856.0
2020-06-26 10:45:00,101.69,101.82,101.3,101.3,29355.0,84.5503,84.6584,84.2261,84.2261,29355.0
2020-06-26 10:50:00,101.36,101.81,101.2,101.56,14870.0,84.276,84.6501,84.1429,84.4423,14870.0
2020-06-26 10:55:00,101.51,101.68,101.4,101.67,16857.0,84.4007,84.542,84.3092,84.5337,16857.0
2020-06-26 11:00:00,101.7,101.75,101.53,101.54,12016.0,84.5587,84.6002,84.4173,84.4256,12016.0
2020-06-26 11:05:00,101.59,101.83,101.44,101.54,17144.0,84.4672,84.6667,84.3425,84.4256,17144.0
2020-06-26 11:10:00,101.45,101.45,101.18,101.24,24422.0,84.3508,84.3508,84.1263,84.1762,24422.0
2020-06-26 11:15:00,101.23,101.28,100.82,100.96,22262.0,84.1679,84.2094,83.827,83.9434,22262.0
2020-06-26 11:20:00,100.97,101.16,100.75,100.94,17966.0,83.9517,84.1097,83.7688,83.9268,17966.0
2020-06-26 11:25:00,100.9,101.07,100.63,100.75,13783.0,83.8935,84.0348,83.669,83.7688,13783.0
2020-06-26 11:30:00,100.77,100.98,100.68,100.77,22727.0,83.7854,83.96,83.7106,83.7854,22727.0
2020-06-26 11:35:00,100.83,100.98,100.59,100.94,10169.0,83.8353,83.96,83.6357,83.9268,10169.0
2020-06-26 11:40:00,100.86,100.86,100.68,100.8,6862.0,83.8602,83.8602,83.7106,83.8104,6862.0
2020-06-26 11:45:00,100.82,100.92,100.61,100.73,11988.0,83.827,83.9101,83.6524,83.7521,11988.0
2020-06-26 11:50:00,100.75,100.75,100.31,100.36,25815.0,83.7688,83.7688,83.4029,83.4445,25815.0
2020-06-26 11:55:00,100.38,100.78,100.3,100.63,32443.0,83.4611,83.7937,83.3946,83.669,32443.0
2020-06-26 12:00:00,100.52,100.82,100.37,100.82,25208.0,83.5775,83.827,83.4528,83.827,25208.0
2020-06-26 12:05:00,100.85,101.08,100.85,100.85,21072.0,83.8519,84.0432,83.8519,83.8519,21072.0
2020-06-26 12:10:00,100.79,100.89,100.59,100.63,11334.0,83.802,83.8852,83.6357,83.669,11334.0
2020-06-26 12:15:00,100.64,100.67,100.42,100.49,9430.0,83.6773,83.7023,83.4944,83.5526,9430.0
2020-06-26 12:20:00,100.47,100.71,100.31,100.68,14909.0,83.536,83.7355,83.4029,83.7106,14909.0
2020-06-26 12:25:00,100.68,100.91,100.66,100.86,12955.0,83.7106,83.9018,83.6939,83.8602,12955.0
2020-06-26 12:30:00,100.87,100.94,100.58,100.82,10489.0,83.8686,83.9268,83.6274,83.827,10489.0
2020-06-26 12:35:00,100.8,100.84,100.62,100.83,9913.0,83.8104,83.8436,83.6607,83.8353,9913.0
2020-06-26 12:40:00,100.78,100.81,100.52,100.61,8073.0,83.7937,83.8187,83.5775,83.6524,8073.0
2020-06-26 12:45:00,100.56,100.81,100.41,100.73,16209.0,83.6108,83.8187,83.4861,83.7521,16209.0
2020-06-26 12:50:00,100.68,100.87,100.61,100.83,8350.0,83.7106,83.8686,83.6524,83.8353,8350.0
2020-06-26 12:55:00,100.82,100.9,100.68,100.87,6512.0,83.827,83.8935,83.7106,83.8686,6512.0
2020-06-26 13:00:00,100.85,101.28,100.71,101.24,15798.0,83.8519,84.2094,83.7355,84.1762,15798.0
2020-06-26 13:05:00,101.24,101.32,101.18,101.27,18053.0,84.1762,84.2427,84.1263,84.2011,18053.0
2020-06-26 13:10:00,101.26,101.32,100.94,100.94,20137.0,84.1928,84.2427,83.9268,83.9268,20137.0
2020-06-26 13:15:00,100.94,101.04,100.91,101.0,10906.0,83.9268,84.0099,83.9018,83.9766,10906.0
2020-06-26 13:20:00,101.03,101.13,100.92,101.11,19407.0,84.0016,84.0847,83.9101,84.0681,19407.0
2020-06-26 13:25:00,101.07,101.15,101.01,101.09,22602.0,84.0348,84.1014,83.985,84.0515,22602.0
2020-06-26 13:30:00,101.06,101.13,100.98,101.13,18941.0,84.0265,84.0847,83.96,84.0847,18941.0
2020-06-26 13:35:00,101.1,101.27,100.96,101.27,11168.0,84.0598,84.2011,83.9434,84.2011,11168.0
2020-06-26 13:40:00,101.27,101.37,101.26,101.34,10253.0,84.2011,84.2843,84.1928,84.2593,10253.0
2020-06-26 13:45:00,101.36,101.39,101.22,101.27,9803.0,84.276,84.3009,84.1596,84.2011,9803.0
2020-06-26 13:50:00,101.29,101.35,101.19,101.26,8825.0,84.2178,84.2676,84.1346,84.1928,8825.0
2020-06-26 13:55:00,101.31,101.36,101.17,101.29,17277.0,84.2344,84.276,84.118,84.2178,17277.0
2020-06-26 14:00:00,101.27,101.27,101.02,101.04,13090.0,84.2011,84.2011,83.9933,84.0099,13090.0
2020-06-26 14:05:00,101.04,101.05,100.94,100.98,12411.0,84.0099,84.0182,83.9268,83.96,12411.0
2020-06-26 14:10:00,101.01,101.19,100.92,100.96,10609.0,83.985,84.1346,83.9101,83.9434,10609.0
2020-06-26 14:15:00,100.94,101.03,100.82,100.98,7219.0,83.9268,84.0016,83.827,83.96,7219.0
2020-06-26 14:20:00,100.97,101.28,100.94,101.18,8760.0,83.9517,84.2094,83.9268,84.1263,8760.0
2020-06-26 14:25:00,101.18,101.23,100.95,101.12,21304.0,84.1263,84.1679,83.9351,84.0764,21304.0
2020-06-26 14:30:00,101.08,101.19,100.95,101.03,17552.0,84.0432,84.1346,83.9351,84.0016,17552.0
2020-06-26 14:35:00,101.0,101.05,100.71,100.76,13529.0,83.9766,84.0182,83.7355,83.7771,13529.0
2020-06-26 14:40:00,100.74,100.91,100.71,100.9,15921.0,83.7605,83.9018,83.7355,83.8935,15921.0
2020-06-26 14:45:00,100.86,100.87,100.55,100.6,17187.0,83.8602,83.8686,83.6025,83.6441,17187.0
2020-06-26 14:50:00,100.65,100.92,100.64,100.87,13189.0,83.6856,83.9101,83.6773,83.8686,13189.0
2020-06-26 14:55:00,100.85,100.85,100.68,100.73,11826.0,83.8519,83.8519,83.7106,83.7521,11826.0
2020-06-26 15:00:00,100.75,101.05,100.68,100.73,24787.0,83.7688,84.0182,83.7106,83.7521,24787.0
2020-06-26 15:05:00,100.74,100.78,100.52,100.61,14243.0,83.7605,83.7937,83.5775,83.6524,14243.0
2020-06-26 15:10:00,100.62,100.88,100.49,100.88,18806.0,83.6607,83.8769,83.5526,83.8769,18806.0
2020-06-26 15:15:00,100.91,100.92,100.54,100.55,23524.0,83.9018,83.9101,83.5942,83.6025,23524.0
2020-06-26 15:20:00,100.54,100.57,100.32,100.34,31433.0,83.5942,83.6191,83.4113,83.4279,31433.0
2020-06-26 15:25:00,100.32,100.56,100.22,100.44,33857.0,83.4113,83.6108,83.3281,83.511,33857.0
2020-06-26 15:30:00,100.45,100.45,100.17,100.23,43992.0,83.5193,83.5193,83.2865,83.3364,43992.0
2020-06-26 15:35:00,100.2,100.5,100.11,100.43,45376.0,83.3115,83.5609,83.2366,83.5027,45376.0
2020-06-26 15:40:00,100.4,100.9,100.28,100.89,42188.0,83.4778,83.8935,83.378,83.8852,42188.0
2020-06-26 15:45:00,100.9,101.1,100.71,100.91,47951.0,83.8935,84.0598,83.7355,83.9018,47951.0
2020-06-26 15:50:00,100.72,101.28,100.67,101.28,107865.0,83.7438,84.2094,83.7023,84.2094,107865.0
2020-06-26 15:55:00,101.28,101.47,100.84,100.95,151814.0,84.2094,84.3674,83.8436,83.9351,151814.0
2020-06-29 09:30:00,102.39,102.85,101.55,101.59,49165.0,85.1324,85.5148,84.4339,84.4672,49165.0
2020-06-29 09:35:00,101.71,102.25,101.67,102.18,18104.0,84.567,85.016,84.5337,84.9578,18104.0
2020-06-29 09:40:00,102.18,102.45,101.68,102.18,14066.0,84.9578,85.1822,84.542,84.9578,14066.0
2020-06-29 09:45:00,102.17,102.8,102.16,102.76,29871.0,84.9494,85.4733,84.9411,85.44,29871.0
2020-06-29 09:50:00,102.85,103.33,102.57,103.22,21499.0,85.5148,85.9139,85.282,85.8225,21499.0
2020-06-29 09:55:00,103.1,103.2,102.57,102.57,10613.0,85.7227,85.8058,85.282,85.282,10613.0
2020-06-29 10:00:00,102.76,103.17,102.71,103.16,12047.0,85.44,85.7809,85.3984,85.7726,12047.0
2020-06-29 10:05:00,103.29,103.47,103.03,103.09,53416.0,85.8807,86.0303,85.6645,85.7144,53416.0
2020-06-29 10:10:00,103.22,103.35,102.71,102.87,16877.0,85.8225,85.9306,85.3984,85.5315,16877.0
2020-06-29 10:15:00,102.93,103.08,102.78,103.0,9538.0,85.5813,85.7061,85.4566,85.6395,9538.0
2020-06-29 10:20:00,102.98,103.12,102.62,102.8,27338.0,85.6229,85.7393,85.3236,85.4733,27338.0
2020-06-29 10:25:00,102.8,103.02,102.75,102.96,13756.0,85.4733,85.6562,85.4317,85.6063,13756.0
2020-06-29 10:30:00,103.0,103.18,102.93,103.11,13615.0,85.6395,85.7892,85.5813,85.731,13615.0
2020-06-29 10:35:00,103.16,103.62,102.93,103.5,19045.0,85.7726,86.155,85.5813,86.0553,19045.0
2020-06-29 10:40:00,103.51,103.57,102.84,102.87,17524.0,86.0636,86.1135,85.5065,85.5315,17524.0
2020-06-29 10:45:00,102.91,103.22,102.86,103.09,12320.0,85.5647,85.8225,85.5231,85.7144,12320.0
2020-06-29 10:50:00,103.01,103.3,102.87,102.89,9140.0,85.6479,85.889,85.5315,85.5481,9140.0
2020-06-29 10:55:00,102.91,102.91,102.58,102.76,12492.0,85.5647,85.5647,85.2903,85.44,12492.0
2020-06-29 11:00:00,102.82,103.04,102.66,102.86,21781.0,85.4899,85.6728,85.3569,85.5231,21781.0
2020-06-29 11:05:00,102.84,103.17,102.77,103.16,15618.0,85.5065,85.7809,85.4483,85.7726,15618.0
2020-06-29 11:10:00,103.16,103.17,102.84,102.87,29632.0,85.7726,85.7809,85.5065,85.5315,29632.0
2020-06-29 11:15:00,102.86,102.98,102.75,102.91,100722.0,85.5231,85.6229,85.4317,85.5647,100722.0
2020-06-29 11:20:00,102.92,103.01,102.84,103.0,19424.0,85.573,85.6479,85.5065,85.6395,19424.0
2020-06-29 11:25:00,103.05,103.14,102.93,103.06,11918.0,85.6811,85.7559,85.5813,85.6894,11918.0
2020-06-29 11:30:00,103.05,103.06,102.83,102.86,18414.0,85.6811,85.6894,85.4982,85.5231,18414.0
2020-06-29 11:35:00,102.89,102.99,102.81,102.97,25536.0,85.5481,85.6312,85.4816,85.6146,25536.0
2020-06-29 11:40:00,102.97,103.12,102.95,102.95,7561.0,85.6146,85.7393,85.598,85.598,7561.0
2020-06-29 11:45:00,102.97,103.01,102.77,102.92,29046.0,85.6146,85.6479,85.4483,85.573,29046.0
2020-06-29 11:50:00,102.91,102.96,102.8,102.9,26524.0,85.5647,85.6063,85.4733,85.5564,26524.0
2020-06-29 11:55:00,102.9,102.94,102.64,102.69,87514.0,85.5564,85.5897,85.3402,85.3818,87514.0
2020-06-29 12:00:00,102.7,102.87,102.7,102.76,9677.0,85.3901,85.5315,85.3901,85.44,9677.0
2020-06-29 12:05:00,102.76,102.86,102.71,102.73,64338.0,85.44,85.5231,85.3984,85.4151,64338.0
2020-06-29 12:10:00,102.72,102.77,102.66,102.73,26341.0,85.4067,85.4483,85.3569,85.4151,26341.0
2020-06-29 12:15:00,102.73,103.03,102.71,103.02,27843.0,85.4151,85.6645,85.3984,85.6562,27843.0
2020-06-29 12:20:00,103.02,103.11,102.94,102.97,7960.0,85.6562,85.731,85.5897,85.6146,7960.0
2020-06-29 12:25:00,102.94,103.01,102.82,102.85,9421.0,85.5897,85.6479,85.4899,85.5148,9421.0
2020-06-29 12:30:00,102.82,102.96,102.8,102.89,15686.0,85.4899,85.6063,85.4733,85.5481,15686.0
2020-06-29 12:35:00,102.87,102.89,102.7,102.71,16941.0,85.5315,85.5481,85.3901,85.3984,16941.0
2020-06-29 12:40:00,102.67,102.68,102.56,102.65,7070.0,85.3652,85.3735,85.2737,85.3485,7070.0
2020-06-29 12:45:00,102.65,102.69,102.57,102.63,7985.0,85.3485,85.3818,85.282,85.3319,7985.0
2020-06-29 12:50:00,102.66,102.92,102.65,102.76,10122.0,85.3569,85.573,85.3485,85.44,10122.0
2020-06-29 12:55:00,102.68,102.68,102.42,102.46,13583.0,85.3735,85.3735,85.1573,85.1906,13583.0
2020-06-29 13:00:00,102.42,102.48,102.32,102.39,7609.0,85.1573,85.2072,85.0742,85.1324,7609.0
2020-06-29 13:05:00,102.41,102.53,102.39,102.47,13383.0,85.149,85.2488,85.1324,85.1989,13383.0
2020-06-29 13:10:00,102.47,102.62,102.44,102.55,10725.0,85.1989,85.3236,85.1739,85.2654,10725.0
2020-06-29 13:15:00,102.55,102.78,102.53,102.78,10051.0,85.2654,85.4566,85.2488,85.4566,10051.0
2020-06-29 13:20:00,102.79,102.91,102.63,102.67,18253.0,85.4649,85.5647,85.3319,85.3652,18253.0
2020-06-29 13:25:00,102.68,102.85,102.62,102.82,32892.0,85.3735,85.5148,85.3236,85.4899,32892.0
2020-06-29 13:30:00,102.78,102.78,102.48,102.5,8244.0,85.4566,85.4566,85.2072,85.2238,8244.0
2020-06-29 13:35:00,102.5,102.8,102.5,102.8,11286.0,85.2238,85.4733,85.2238,85.4733,11286.0
2020-06-29 13:40:00,102.81,102.81,102.62,102.64,7027.0,85.4816,85.4816,85.3236,85.3402,7027.0
2020-06-29 13:45:00,102.57,102.59,102.44,102.49,12570.0,85.282,85.2986,85.1739,85.2155,12570.0
2020-06-29 13:50:00,102.52,102.55,102.45,102.45,7466.0,85.2404,85.2654,85.1822,85.1822,7466.0
2020-06-29 13:55:00,102.49,102.58,102.41,102.58,14571.0,85.2155,85.2903,85.149,85.2903,14571.0
2020-06-29 14:00:00,102.59,102.65,102.49,102.49,6056.0,85.2986,85.3485,85.2155,85.2155,6056.0
2020-06-29 14:05:00,102.5,102.53,102.39,102.53,16763.0,85.2238,85.2488,85.1324,85.2488,16763.0
2020-06-29 14:10:00,102.52,102.58,102.42,102.43,16540.0,85.2404,85.2903,85.1573,85.1656,16540.0
2020-06-29 14:15:00,102.45,102.62,102.45,102.47,11129.0,85.1822,85.3236,85.1822,85.1989,11129.0
2020-06-29 14:20:00,102.45,102.52,102.43,102.5,13061.0,85.1822,85.2404,85.1656,85.2238,13061.0
2020-06-29 14:25:00,102.47,102.49,102.37,102.43,106079.0,85.1989,85.2155,85.1157,85.1656,106079.0
2020-06-29 14:30:00,102.41,102.5,102.23,102.27,45648.0,85.149,85.2238,84.9993,85.0326,45648.0
2020-06-29 14:35:00,102.26,102.3,101.81,101.91,16608.0,85.0243,85.0575,84.6501,84.7333,16608.0
2020-06-29 14:40:00,101.84,101.95,101.77,101.84,13537.0,84.6751,84.7665,84.6169,84.6751,13537.0
2020-06-29 14:45:00,101.82,101.95,101.63,101.69,13166.0,84.6584,84.7665,84.5005,84.5503,13166.0
2020-06-29 14:50:00,101.69,101.87,101.55,101.85,23367.0,84.5503,84.7,84.4339,84.6834,23367.0
2020-06-29 14:55:00,101.82,101.9,101.76,101.77,13387.0,84.6584,84.7249,84.6085,84.6169,13387.0
2020-06-29 15:00:00,101.78,101.85,101.6,101.66,20857.0,84.6252,84.6834,84.4755,84.5254,20857.0
2020-06-29 15:05:00,101.7,101.75,101.56,101.72,30923.0,84.5587,84.6002,84.4423,84.5753,30923.0
2020-06-29 15:10:00,101.76,101.9,101.69,101.78,15163.0,84.6085,84.7249,84.5503,84.6252,15163.0
2020-06-29 15:15:00,101.79,102.08,101.79,102.04,18894.0,84.6335,84.8746,84.6335,84.8414,18894.0
2020-06-29 15:20:00,102.03,102.22,102.03,102.08,15575.0,84.833,84.991,84.833,84.8746,15575.0
2020-06-29 15:25:00,102.08,102.14,101.93,101.93,19119.0,84.8746,84.9245,84.7499,84.7499,19119.0
2020-06-29 15:30:00,101.93,102.32,101.93,102.28,23504.0,84.7499,85.0742,84.7499,85.0409,23504.0
2020-06-29 15:35:00,102.26,102.39,102.21,102.28,18527.0,85.0243,85.1324,84.9827,85.0409,18527.0
2020-06-29 15:40:00,102.28,102.34,102.04,102.17,36228.0,85.0409,85.0908,84.8414,84.9494,36228.0
2020-06-29 15:45:00,102.19,102.41,101.98,102.01,62883.0,84.9661,85.149,84.7915,84.8164,62883.0
2020-06-29 15:50:00,102.02,102.49,101.97,102.48,46830.0,84.8247,85.2155,84.7831,85.2072,46830.0
2020-06-29 15:55:00,102.47,102.89,102.4,102.81,130550.0,85.1989,85.5481,85.1407,85.4816,130550.0
2020-06-30 09:30:00,101.99,103.16,101.85,103.06,45522.0,84.7998,85.7726,84.6834,85.6894,45522.0
2020-06-30 09:35:00,103.06,104.5,103.06,104.5,28914.0,85.6894,86.8867,85.6894,86.8867,28914.0
2020-06-30 09:40:00,104.29,104.29,103.65,103.78,17341.0,86.7121,86.7121,86.18,86.2881,17341.0
2020-06-30 09:45:00,103.95,104.24,103.56,103.6,19203.0,86.4294,86.6705,86.1052,86.1384,19203.0
2020-06-30 09:50:00,103.59,103.75,103.44,103.73,39460.0,86.1301,86.2631,86.0054,86.2465,39460.0
2020-06-30 09:55:00,103.73,103.88,103.55,103.8,54983.0,86.2465,86.3712,86.0968,86.3047,54983.0
2020-06-30 10:00:00,103.76,103.97,102.95,103.04,25292.0,86.2714,86.4461,85.598,85.6728,25292.0
2020-06-30 10:05:00,103.0,103.83,102.97,103.83,22312.0,85.6395,86.3296,85.6146,86.3296,22312.0
2020-06-30 10:10:00,103.77,103.88,103.61,103.81,10804.0,86.2798,86.3712,86.1467,86.313,10804.0
2020-06-30 10:15:00,103.88,103.88,103.64,103.8,6753.0,86.3712,86.3712,86.1717,86.3047,6753.0
2020-06-30 10:20:00,103.86,103.97,103.64,103.97,9768.0,86.3546,86.4461,86.1717,86.4461,9768.0
2020-06-30 10:25:00,104.01,104.14,103.93,104.14,6221.0,86.4793,86.5874,86.4128,86.5874,6221.0
2020-06-30 10:30:00,104.13,104.27,104.05,104.24,6181.0,86.5791,86.6955,86.5126,86.6705,6181.0
2020-06-30 10:35:00,104.22,104.41,103.84,103.9,10850.0,86.6539,86.8119,86.338,86.3879,10850.0
2020-06-30 10:40:00,103.95,104.35,103.95,104.2,21994.0,86.4294,86.762,86.4294,86.6373,21994.0
2020-06-30 10:45:00,104.23,104.44,104.2,104.43,11047.0,86.6622,86.8368,86.6373,86.8285,11047.0
2020-06-30 10:50:00,104.43,104.69,104.35,104.48,24443.0,86.8285,87.0447,86.762,86.8701,24443.0
2020-06-30 10:55:00,104.48,104.85,104.42,104.73,9823.0,86.8701,87.1777,86.8202,87.078,9823.0
2020-06-30 11:00:00,104.75,104.9,104.62,104.82,12691.0,87.0946,87.2193,86.9865,87.1528,12691.0
2020-06-30 11:05:00,104.83,104.85,104.72,104.77,25653.0,87.1611,87.1777,87.0696,87.1112,25653.0
2020-06-30 11:10:00,104.79,104.93,104.72,104.91,41992.0,87.1278,87.2442,87.0696,87.2276,41992.0
2020-06-30 11:15:00,104.95,105.35,104.94,105.35,42164.0,87.2609,87.5935,87.2526,87.5935,42164.0
2020-06-30 11:20:00,105.29,105.31,104.93,105.02,36529.0,87.5436,87.5602,87.2442,87.3191,36529.0
2020-06-30 11:25:00,105.04,105.31,104.96,105.2,33868.0,87.3357,87.5602,87.2692,87.4687,33868.0
2020-06-30 11:30:00,105.19,105.29,104.98,105.06,38981.0,87.4604,87.5436,87.2858,87.3523,38981.0
2020-06-30 11:35:00,105.09,105.1,104.73,104.9,17209.0,87.3773,87.3856,87.078,87.2193,17209.0
2020-06-30 11:40:00,104.9,105.17,104.84,105.09,35900.0,87.2193,87.4438,87.1694,87.3773,35900.0
2020-06-30 11:45:00,105.08,105.21,105.02,105.07,12522.0,87.369,87.4771,87.3191,87.3607,12522.0
2020-06-30 11:50:00,105.11,105.36,105.1,105.22,48266.0,87.3939,87.6018,87.3856,87.4854,48266.0
2020-06-30 11:55:00,105.22,105.22,104.94,105.09,14220.0,87.4854,87.4854,87.2526,87.3773,14220.0
2020-06-30 12:00:00,105.08,105.23,105.07,105.1,10444.0,87.369,87.4937,87.3607,87.3856,10444.0
2020-06-30 12:05:00,105.13,105.17,105.06,105.17,8569.0,87.4105,87.4438,87.3523,87.4438,8569.0
2020-06-30 12:10:00,105.2,105.51,105.2,105.45,36258.0,87.4687,87.7265,87.4687,87.6766,36258.0
2020-06-30 12:15:00,105.47,105.72,105.45,105.54,7386.0,87.6932,87.9011,87.6766,87.7514,7386.0
2020-06-30 12:20:00,105.56,105.61,105.26,105.32,19120.0,87.7681,87.8096,87.5186,87.5685,19120.0
2020-06-30 12:25:00,105.32,105.48,105.3,105.3,10417.0,87.5685,87.7015,87.5519,87.5519,10417.0
2020-06-30 12:30:00,105.33,105.34,104.99,105.03,27199.0,87.5768,87.5851,87.2941,87.3274,27199.0
2020-06-30 12:35:00,105.05,105.21,104.95,105.12,13937.0,87.344,87.4771,87.2609,87.4022,13937.0
2020-06-30 12:40:00,105.17,105.18,104.81,104.84,7676.0,87.4438,87.4521,87.1445,87.1694,7676.0
2020-06-30 12:45:00,104.83,104.83,104.63,104.63,7678.0,87.1611,87.1611,86.9948,86.9948,7678.0
2020-06-30 12:50:00,104.66,104.87,104.64,104.83,6181.0,87.0198,87.1944,87.0031,87.1611,6181.0
2020-06-30 12:55:00,104.8,104.88,104.61,104.63,13438.0,87.1362,87.2027,86.9782,86.9948,13438.0
2020-06-30 13:00:00,104.62,104.8,104.6,104.71,19091.0,86.9865,87.1362,86.9699,87.0613,19091.0
2020-06-30 13:05:00,104.75,104.8,104.68,104.75,14699.0,87.0946,87.1362,87.0364,87.0946,14699.0
2020-06-30 13:10:00,104.73,104.78,104.57,104.62,15066.0,87.078,87.1195,86.9449,86.9865,15066.0
2020-06-30 13:15:00,104.63,104.64,104.37,104.42,10426.0,86.9948,87.0031,86.7786,86.8202,10426.0
2020-06-30 13:20:00,104.4,104.61,104.32,104.34,25681.0,86.8036,86.9782,86.7371,86.7537,25681.0
2020-06-30 13:25:00,104.33,104.46,104.33,104.37,30736.0,86.7454,86.8535,86.7454,86.7786,30736.0
2020-06-30 13:30:00,104.39,104.43,104.17,104.18,15945.0,86.7953,86.8285,86.6123,86.6207,15945.0
2020-06-30 13:35:00,104.14,104.29,104.07,104.25,12561.0,86.5874,86.7121,86.5292,86.6789,12561.0
2020-06-30 13:40:00,104.29,104.3,104.14,104.14,26088.0,86.7121,86.7204,86.5874,86.5874,26088.0
2020-06-30 13:45:00,104.16,104.27,104.09,104.2,33352.0,86.604,86.6955,86.5458,86.6373,33352.0
2020-06-30 13:50:00,104.19,104.45,104.12,104.45,15209.0,86.629,86.8451,86.5708,86.8451,15209.0
2020-06-30 13:55:00,104.45,104.57,104.44,104.57,19987.0,86.8451,86.9449,86.8368,86.9449,19987.0
2020-06-30 14:00:00,104.55,104.57,104.43,104.45,23153.0,86.9283,86.9449,86.8285,86.8451,23153.0
2020-06-30 14:05:00,104.45,104.54,104.36,104.45,34653.0,86.8451,86.92,86.7703,86.8451,34653.0
2020-06-30 14:10:00,104.45,104.48,104.3,104.34,15915.0,86.8451,86.8701,86.7204,86.7537,15915.0
2020-06-30 14:15:00,104.33,104.35,104.21,104.35,22166.0,86.7454,86.762,86.6456,86.762,22166.0
2020-06-30 14:20:00,104.42,104.88,104.42,104.86,27171.0,86.8202,87.2027,86.8202,87.186,27171.0
2020-06-30 14:25:00,104.87,105.01,104.83,104.95,21128.0,87.1944,87.3108,87.1611,87.2609,21128.0
2020-06-30 14:30:00,104.93,105.0,104.84,104.87,20686.0,87.2442,87.3024,87.1694,87.1944,20686.0
2020-06-30 14:35:00,104.87,105.08,104.85,104.99,21017.0,87.1944,87.369,87.1777,87.2941,21017.0
2020-06-30 14:40:00,104.98,105.05,104.95,104.99,17613.0,87.2858,87.344,87.2609,87.2941,17613.0
2020-06-30 14:45:00,104.97,105.01,104.83,104.99,73503.0,87.2775,87.3108,87.1611,87.2941,73503.0
2020-06-30 14:50:00,104.98,105.01,104.79,104.79,50394.0,87.2858,87.3108,87.1278,87.1278,50394.0
2020-06-30 14:55:00,104.82,104.94,104.78,104.94,22987.0,87.1528,87.2526,87.1195,87.2526,22987.0
2020-06-30 15:00:00,104.92,105.01,104.7,104.84,45424.0,87.2359,87.3108,87.053,87.1694,45424.0
2020-06-30 15:05:00,104.84,105.05,104.81,105.01,34872.0,87.1694,87.344,87.1445,87.3108,34872.0
2020-06-30 15:10:00,104.98,105.15,104.88,105.14,48056.0,87.2858,87.4272,87.2027,87.4189,48056.0
2020-06-30 15:15:00,105.13,105.39,105.02,105.38,23450.0,87.4105,87.6267,87.3191,87.6184,23450.0
2020-06-30 15:20:00,105.41,105.53,105.35,105.4,27313.0,87.6433,87.7431,87.5935,87.635,27313.0
2020-06-30 15:25:00,105.41,105.41,105.24,105.25,18202.0,87.6433,87.6433,87.502,87.5103,18202.0
2020-06-30 15:30:00,105.25,105.57,105.23,105.48,31838.0,87.5103,87.7764,87.4937,87.7015,31838.0
2020-06-30 15:35:00,105.5,105.52,105.36,105.37,27036.0,87.7182,87.7348,87.6018,87.6101,27036.0
2020-06-30 15:40:00,105.39,105.67,105.38,105.63,30226.0,87.6267,87.8595,87.6184,87.8263,30226.0
2020-06-30 15:45:00,105.63,105.78,105.44,105.5,45918.0,87.8263,87.951,87.6683,87.7182,45918.0
2020-06-30 15:50:00,105.54,106.04,105.47,105.89,79746.0,87.7514,88.1672,87.6932,88.0424,79746.0
2020-06-30 15:55:00,105.88,105.89,105.11,105.17,232344.0,88.0341,88.0424,87.3939,87.4438,232344.0
2020-07-01 09:30:00,105.77,105.77,105.08,105.52,54637.0,87.9427,87.9427,87.369,87.7348,54637.0
2020-07-01 09:35:00,105.51,105.64,104.63,104.74,37037.0,87.7265,87.8346,86.9948,87.0863,37037.0
2020-07-01 09:40:00,104.65,105.18,104.65,104.87,44339.0,87.0114,87.4521,87.0114,87.1944,44339.0
2020-07-01 09:45:00,104.82,104.98,104.45,104.9,23066.0,87.1528,87.2858,86.8451,87.2193,23066.0
2020-07-01 09:50:00,104.94,105.28,104.75,104.83,17253.0,87.2526,87.5353,87.0946,87.1611,17253.0
2020-07-01 09:55:00,104.86,104.9,104.66,104.9,16980.0,87.186,87.2193,87.0198,87.2193,16980.0
2020-07-01 10:00:00,104.95,105.42,104.92,104.98,17107.0,87.2609,87.6517,87.2359,87.2858,17107.0
2020-07-01 10:05:00,104.89,105.08,104.68,104.99,19580.0,87.211,87.369,87.0364,87.2941,19580.0
2020-07-01 10:10:00,105.08,105.69,105.04,105.58,33112.0,87.369,87.8762,87.3357,87.7847,33112.0
2020-07-01 10:15:00,105.65,105.79,105.29,105.29,23437.0,87.8429,87.9593,87.5436,87.5436,23437.0
2020-07-01 10:20:00,105.22,105.37,105.13,105.22,16715.0,87.4854,87.6101,87.4105,87.4854,16715.0
2020-07-01 10:25:00,105.16,105.21,104.82,104.89,13798.0,87.4355,87.4771,87.1528,87.211,13798.0
2020-07-01 10:30:00,104.95,105.33,104.9,104.94,9860.0,87.2609,87.5768,87.2193,87.2526,9860.0
2020-07-01 10:35:00,104.88,104.88,104.22,104.34,12585.0,87.2027,87.2027,86.6539,86.7537,12585.0
2020-07-01 10:40:00,104.42,104.45,104.0,104.04,27480.0,86.8202,86.8451,86.471,86.5043,27480.0
2020-07-01 10:45:00,103.98,104.23,103.61,103.62,27158.0,86.4544,86.6622,86.1467,86.155,27158.0
2020-07-01 10:50:00,103.71,103.84,103.52,103.68,12381.0,86.2299,86.338,86.0719,86.2049,12381.0
2020-07-01 10:55:00,103.59,103.91,103.51,103.91,21290.0,86.1301,86.3962,86.0636,86.3962,21290.0
2020-07-01 11:00:00,103.92,103.98,103.53,103.7,10873.0,86.4045,86.4544,86.0802,86.2216,10873.0
2020-07-01 11:05:00,103.69,103.81,103.57,103.65,7369.0,86.2132,86.313,86.1135,86.18,7369.0
2020-07-01 11:10:00,103.65,103.75,103.19,103.57,14780.0,86.18,86.2631,85.7975,86.1135,14780.0
2020-07-01 11:15:00,103.45,103.62,102.99,103.03,7443.0,86.0137,86.155,85.6312,85.6645,7443.0
2020-07-01 11:20:00,103.02,103.16,102.82,103.16,7047.0,85.6562,85.7726,85.4899,85.7726,7047.0
2020-07-01 11:25:00,103.07,103.09,102.88,103.02,48257.0,85.6977,85.7144,85.5398,85.6562,48257.0
2020-07-01 11:30:00,103.04,103.46,102.99,103.46,9830.0,85.6728,86.022,85.6312,86.022,9830.0
2020-07-01 11:35:00,103.49,103.53,103.27,103.48,14199.0,86.047,86.0802,85.864,86.0386,14199.0
2020-07-01 11:40:00,103.53,103.77,103.47,103.72,5611.0,86.0802,86.2798,86.0303,86.2382,5611.0
2020-07-01 11:45:00,103.76,103.83,103.71,103.77,5745.0,86.2714,86.3296,86.2299,86.2798,5745.0
2020-07-01 11:50:00,103.76,103.78,103.65,103.68,8357.0,86.2714,86.2881,86.18,86.2049,8357.0
2020-07-01 11:55:00,103.68,103.87,103.56,103.65,13068.0,86.2049,86.3629,86.1052,86.18,13068.0
2020-07-01 12:00:00,103.69,103.69,103.54,103.64,20730.0,86.2132,86.2132,86.0885,86.1717,20730.0
2020-07-01 12:05:00,103.68,103.75,103.6,103.72,10719.0,86.2049,86.2631,86.1384,86.2382,10719.0
2020-07-01 12:10:00,103.72,104.04,103.71,104.02,27483.0,86.2382,86.5043,86.2299,86.4876,27483.0
2020-07-01 12:15:00,104.02,104.06,103.93,104.0,39604.0,86.4876,86.5209,86.4128,86.471,39604.0
2020-07-01 12:20:00,104.02,104.17,103.91,104.14,21440.0,86.4876,86.6123,86.3962,86.5874,21440.0
2020-07-01 12:25:00,104.12,104.32,104.01,104.02,8097.0,86.5708,86.7371,86.4793,86.4876,8097.0
2020-07-01 12:30:00,103.95,103.95,103.68,103.75,3600.0,86.4294,86.4294,86.2049,86.2631,3600.0
2020-07-01 12:35:00,103.76,103.92,103.68,103.87,5368.0,86.2714,86.4045,86.2049,86.3629,5368.0
2020-07-01 12:40:00,103.86,103.93,103.73,103.78,4628.0,86.3546,86.4128,86.2465,86.2881,4628.0
2020-07-01 12:45:00,103.73,103.74,103.39,103.56,41210.0,86.2465,86.2548,85.9638,86.1052,41210.0
2020-07-01 12:50:00,103.62,103.65,103.55,103.59,4090.0,86.155,86.18,86.0968,86.1301,4090.0
2020-07-01 12:55:00,103.68,103.76,103.52,103.63,5613.0,86.2049,86.2714,86.0719,86.1634,5613.0
2020-07-01 13:00:00,103.62,103.62,103.4,103.45,7119.0,86.155,86.155,85.9721,86.0137,7119.0
2020-07-01 13:05:00,103.47,103.56,103.37,103.48,3944.0,86.0303,86.1052,85.9472,86.0386,3944.0
2020-07-01 13:10:00,103.51,103.7,103.47,103.67,4402.0,86.0636,86.2216,86.0303,86.1966,4402.0
2020-07-01 13:15:00,103.69,103.69,103.45,103.45,4522.0,86.2132,86.2132,86.0137,86.0137,4522.0
2020-07-01 13:20:00,103.47,103.66,103.47,103.63,11172.0,86.0303,86.1883,86.0303,86.1634,11172.0
2020-07-01 13:25:00,103.67,103.68,103.43,103.5,11595.0,86.1966,86.2049,85.9971,86.0553,11595.0
2020-07-01 13:30:00,103.46,103.47,103.11,103.17,11230.0,86.022,86.0303,85.731,85.7809,11230.0
2020-07-01 13:35:00,103.22,103.26,103.05,103.26,8658.0,85.8225,85.8557,85.6811,85.8557,8658.0
2020-07-01 13:40:00,103.24,103.24,102.93,102.95,11573.0,85.8391,85.8391,85.5813,85.598,11573.0
2020-07-01 13:45:00,102.98,102.99,102.71,102.81,9643.0,85.6229,85.6312,85.3984,85.4816,9643.0
2020-07-01 13:50:00,102.81,102.99,102.79,102.82,8977.0,85.4816,85.6312,85.4649,85.4899,8977.0
2020-07-01 13:55:00,102.8,102.8,102.59,102.69,12400.0,85.4733,85.4733,85.2986,85.3818,12400.0
2020-07-01 14:00:00,102.77,102.95,102.73,102.9,25712.0,85.4483,85.598,85.4151,85.5564,25712.0
2020-07-01 14:05:00,102.96,103.09,102.71,103.03,18059.0,85.6063,85.7144,85.3984,85.6645,18059.0
2020-07-01 14:10:00,103.01,103.27,102.93,103.25,6446.0,85.6479,85.864,85.5813,85.8474,6446.0
2020-07-01 14:15:00,103.3,103.33,102.85,102.97,12514.0,85.889,85.9139,85.5148,85.6146,12514.0
2020-07-01 14:20:00,102.98,103.0,102.81,102.89,13869.0,85.6229,85.6395,85.4816,85.5481,13869.0
2020-07-01 14:25:00,102.88,102.91,102.8,102.87,8105.0,85.5398,85.5647,85.4733,85.5315,8105.0
2020-07-01 14:30:00,102.86,102.91,102.67,102.78,23763.0,85.5231,85.5647,85.3652,85.4566,23763.0
2020-07-01 14:35:00,102.77,102.85,102.7,102.72,14971.0,85.4483,85.5148,85.3901,85.4067,14971.0
2020-07-01 14:40:00,102.72,102.84,102.64,102.66,13341.0,85.4067,85.5065,85.3402,85.3569,13341.0
2020-07-01 14:45:00,102.64,102.76,102.57,102.66,19145.0,85.3402,85.44,85.282,85.3569,19145.0
2020-07-01 14:50:00,102.66,102.85,102.65,102.74,10535.0,85.3569,85.5148,85.3485,85.4234,10535.0
2020-07-01 14:55:00,102.76,102.82,102.69,102.81,8367.0,85.44,85.4899,85.3818,85.4816,8367.0
2020-07-01 15:00:00,102.82,102.91,102.55,102.91,12283.0,85.4899,85.5647,85.2654,85.5647,12283.0
2020-07-01 15:05:00,102.93,102.95,102.7,102.7,14252.0,85.5813,85.598,85.3901,85.3901,14252.0
2020-07-01 15:10:00,102.71,102.78,102.5,102.6,9921.0,85.3984,85.4566,85.2238,85.307,9921.0
2020-07-01 15:15:00,102.59,102.71,102.48,102.7,13367.0,85.2986,85.3984,85.2072,85.3901,13367.0
2020-07-01 15:20:00,102.69,103.05,102.69,103.05,16740.0,85.3818,85.6811,85.3818,85.6811,16740.0
2020-07-01 15:25:00,103.07,103.19,102.98,102.98,14810.0,85.6977,85.7975,85.6229,85.6229,14810.0
2020-07-01 15:30:00,103.02,103.11,102.89,102.9,20212.0,85.6562,85.731,85.5481,85.5564,20212.0
2020-07-01 15:35:00,102.9,103.02,102.86,102.98,17169.0,85.5564,85.6562,85.5231,85.6229,17169.0
2020-07-01 15:40:00,103.0,103.14,102.95,103.03,23191.0,85.6395,85.7559,85.598,85.6645,23191.0
2020-07-01 15:45:00,103.01,103.19,102.99,103.14,30550.0,85.6479,85.7975,85.6312,85.7559,30550.0
2020-07-01 15:50:00,103.14,103.15,102.95,103.0,69693.0,85.7559,85.7643,85.598,85.6395,69693.0
2020-07-01 15:55:00,102.99,103.02,102.64,102.83,124404.0,85.6312,85.6562,85.3402,85.4982,124404.0
2020-07-02 09:30:00,105.35,106.0,105.24,106.0,65422.0,87.5935,88.1339,87.502,88.1339,65422.0
2020-07-02 09:35:00,106.18,106.29,105.57,106.15,15752.0,88.2836,88.375,87.7764,88.2586,15752.0
2020-07-02 09:40:00,106.1,106.21,105.46,105.74,26880.0,88.217,88.3085,87.6849,87.9177,26880.0
2020-07-02 09:45:00,105.72,106.12,105.61,106.04,14580.0,87.9011,88.2337,87.8096,88.1672,14580.0
2020-07-02 09:50:00,106.11,106.2,105.58,105.58,13488.0,88.2254,88.3002,87.7847,87.7847,13488.0
2020-07-02 09:55:00,105.54,105.71,105.29,105.57,17191.0,87.7514,87.8928,87.5436,87.7764,17191.0
2020-07-02 10:00:00,105.48,105.87,105.42,105.69,14260.0,87.7015,88.0258,87.6517,87.8762,14260.0
2020-07-02 10:05:00,105.74,106.05,105.74,105.8,39101.0,87.9177,88.1755,87.9177,87.9676,39101.0
2020-07-02 10:10:00,105.83,105.84,105.53,105.73,35932.0,87.9926,88.0009,87.7431,87.9094,35932.0
2020-07-02 10:15:00,105.74,105.86,105.51,105.67,44811.0,87.9177,88.0175,87.7265,87.8595,44811.0
2020-07-02 10:20:00,105.74,105.74,104.51,104.52,27555.0,87.9177,87.9177,86.895,86.9034,27555.0
2020-07-02 10:25:00,104.59,104.76,104.31,104.47,18528.0,86.9616,87.1029,86.7287,86.8618,18528.0
2020-07-02 10:30:00,104.4,104.64,104.27,104.48,12909.0,86.8036,87.0031,86.6955,86.8701,12909.0
2020-07-02 10:35:00,104.51,104.61,104.28,104.28,7789.0,86.895,86.9782,86.7038,86.7038,7789.0
2020-07-02 10:40:00,104.28,104.45,103.89,103.9,10268.0,86.7038,86.8451,86.3795,86.3879,10268.0
2020-07-02 10:45:00,103.92,103.99,103.37,103.42,31681.0,86.4045,86.4627,85.9472,85.9888,31681.0
2020-07-02 10:50:00,103.41,103.53,102.91,103.26,23399.0,85.9804,86.0802,85.5647,85.8557,23399.0
2020-07-02 10:55:00,103.13,103.18,102.93,103.0,29747.0,85.7476,85.7892,85.5813,85.6395,29747.0
2020-07-02 11:00:00,103.01,103.16,102.94,103.15,31945.0,85.6479,85.7726,85.5897,85.7643,31945.0
2020-07-02 11:05:00,103.16,103.39,103.01,103.04,7616.0,85.7726,85.9638,85.6479,85.6728,7616.0
2020-07-02 11:10:00,103.05,103.05,102.45,102.56,30499.0,85.6811,85.6811,85.1822,85.2737,30499.0
2020-07-02 11:15:00,102.57,102.69,102.39,102.57,38016.0,85.282,85.3818,85.1324,85.282,38016.0
2020-07-02 11:20:00,102.59,103.08,102.59,102.99,13409.0,85.2986,85.7061,85.2986,85.6312,13409.0
2020-07-02 11:25:00,103.02,103.17,102.8,103.01,10304.0,85.6562,85.7809,85.4733,85.6479,10304.0
2020-07-02 11:30:00,103.02,103.22,102.86,103.16,16682.0,85.6562,85.8225,85.5231,85.7726,16682.0
2020-07-02 11:35:00,103.11,103.23,102.84,102.94,9442.0,85.731,85.8308,85.5065,85.5897,9442.0
2020-07-02 11:40:00,102.85,102.89,102.62,102.71,13396.0,85.5148,85.5481,85.3236,85.3984,13396.0
2020-07-02 11:45:00,102.69,103.05,102.52,102.96,11809.0,85.3818,85.6811,85.2404,85.6063,11809.0
2020-07-02 11:50:00,102.92,103.03,102.71,102.83,21203.0,85.573,85.6645,85.3984,85.4982,21203.0
2020-07-02 11:55:00,102.82,102.95,102.73,102.88,13481.0,85.4899,85.598,85.4151,85.5398,13481.0
2020-07-02 12:00:00,102.89,102.9,102.64,102.74,21685.0,85.5481,85.5564,85.3402,85.4234,21685.0
2020-07-02 12:05:00,102.74,102.82,102.69,102.78,10015.0,85.4234,85.4899,85.3818,85.4566,10015.0
2020-07-02 12:10:00,102.76,102.94,102.72,102.84,8068.0,85.44,85.5897,85.4067,85.5065,8068.0
2020-07-02 12:15:00,102.81,102.86,102.61,102.61,42178.0,85.4816,85.5231,85.3153,85.3153,42178.0
2020-07-02 12:20:00,102.66,102.8,102.58,102.72,42259.0,85.3569,85.4733,85.2903,85.4067,42259.0
2020-07-02 12:25:00,102.7,102.98,102.65,102.98,35117.0,85.3901,85.6229,85.3485,85.6229,35117.0
2020-07-02 12:30:00,102.95,102.99,102.86,102.92,10881.0,85.598,85.6312,85.5231,85.573,10881.0
2020-07-02 12:35:00,102.92,102.92,102.76,102.87,48875.0,85.573,85.573,85.44,85.5315,48875.0
2020-07-02 12:40:00,102.87,103.06,102.8,102.88,53935.0,85.5315,85.6894,85.4733,85.5398,53935.0
2020-07-02 12:45:00,102.87,103.1,102.77,103.03,24669.0,85.5315,85.7227,85.4483,85.6645,24669.0
2020-07-02 12:50:00,103.07,103.34,103.06,103.34,34166.0,85.6977,85.9222,85.6894,85.9222,34166.0
2020-07-02 12:55:00,103.34,103.36,102.82,102.95,13074.0,85.9222,85.9389,85.4899,85.598,13074.0
2020-07-02 13:00:00,103.06,103.06,102.88,102.94,17842.0,85.6894,85.6894,85.5398,85.5897,17842.0
2020-07-02 13:05:00,102.95,103.09,102.94,103.01,26263.0,85.598,85.7144,85.5897,85.6479,26263.0
2020-07-02 13:10:00,103.01,103.09,102.9,103.01,33157.0,85.6479,85.7144,85.5564,85.6479,33157.0
2020-07-02 13:15:00,102.99,103.02,102.79,102.87,30787.0,85.6312,85.6562,85.4649,85.5315,30787.0
2020-07-02 13:20:00,102.86,102.86,102.48,102.54,52179.0,85.5231,85.5231,85.2072,85.2571,52179.0
2020-07-02 13:25:00,102.58,102.76,102.56,102.69,10710.0,85.2903,85.44,85.2737,85.3818,10710.0
2020-07-02 13:30:00,102.62,102.68,102.44,102.54,15940.0,85.3236,85.3735,85.1739,85.2571,15940.0
2020-07-02 13:35:00,102.48,102.7,102.46,102.69,12663.0,85.2072,85.3901,85.1906,85.3818,12663.0
2020-07-02 13:40:00,102.7,102.95,102.66,102.95,18353.0,85.3901,85.598,85.3569,85.598,18353.0
2020-07-02 13:45:00,102.93,103.14,102.87,103.09,22139.0,85.5813,85.7559,85.5315,85.7144,22139.0
2020-07-02 13:50:00,103.1,103.17,102.97,103.04,14533.0,85.7227,85.7809,85.6146,85.6728,14533.0
2020-07-02 13:55:00,103.09,103.1,102.77,102.81,10975.0,85.7144,85.7227,85.4483,85.4816,10975.0
2020-07-02 14:00:00,102.82,102.92,102.75,102.83,13410.0,85.4899,85.573,85.4317,85.4982,13410.0
2020-07-02 14:05:00,102.8,102.88,102.51,102.6,13586.0,85.4733,85.5398,85.2321,85.307,13586.0
2020-07-02 14:10:00,102.61,102.73,102.54,102.66,10567.0,85.3153,85.4151,85.2571,85.3569,10567.0
2020-07-02 14:15:00,102.63,102.83,102.61,102.76,16512.0,85.3319,85.4982,85.3153,85.44,16512.0
2020-07-02 14:20:00,102.73,102.94,102.59,102.92,29155.0,85.4151,85.5897,85.2986,85.573,29155.0
2020-07-02 14:25:00,102.91,102.91,102.75,102.76,18710.0,85.5647,85.5647,85.4317,85.44,18710.0
2020-07-02 14:30:00,102.74,103.08,102.74,102.85,19520.0,85.4234,85.7061,85.4234,85.5148,19520.0
2020-07-02 14:35:00,102.83,102.94,102.7,102.9,19471.0,85.4982,85.5897,85.3901,85.5564,19471.0
2020-07-02 14:40:00,102.88,102.92,102.68,102.68,10735.0,85.5398,85.573,85.3735,85.3735,10735.0
2020-07-02 14:45:00,102.61,102.85,102.6,102.81,24487.0,85.3153,85.5148,85.307,85.4816,24487.0
2020-07-02 14:50:00,102.77,102.92,102.67,102.78,27843.0,85.4483,85.573,85.3652,85.4566,27843.0
2020-07-02 14:55:00,102.78,102.79,102.64,102.74,51996.0,85.4566,85.4649,85.3402,85.4234,51996.0
2020-07-02 15:00:00,102.7,102.74,102.49,102.64,35125.0,85.3901,85.4234,85.2155,85.3402,35125.0
2020-07-02 15:05:00,102.68,102.74,102.4,102.48,18959.0,85.3735,85.4234,85.1407,85.2072,18959.0
2020-07-02 15:10:00,102.49,102.56,102.42,102.48,40832.0,85.2155,85.2737,85.1573,85.2072,40832.0
2020-07-02 15:15:00,102.5,102.57,102.47,102.49,17877.0,85.2238,85.282,85.1989,85.2155,17877.0
2020-07-02 15:20:00,102.49,102.59,102.44,102.57,30244.0,85.2155,85.2986,85.1739,85.282,30244.0
2020-07-02 15:25:00,102.53,102.65,102.41,102.43,40792.0,85.2488,85.3485,85.149,85.1656,40792.0
2020-07-02 15:30:00,102.42,102.53,102.36,102.42,63911.0,85.1573,85.2488,85.1074,85.1573,63911.0
2020-07-02 15:35:00,102.41,102.55,102.33,102.49,53517.0,85.149,85.2654,85.0825,85.2155,53517.0
2020-07-02 15:40:00,102.51,102.54,102.33,102.4,81838.0,85.2321,85.2571,85.0825,85.1407,81838.0
2020-07-02 15:45:00,102.39,102.46,102.31,102.4,106596.0,85.1324,85.1906,85.0658,85.1407,106596.0
2020-07-02 15:50:00,102.39,102.39,101.81,101.87,122863.0,85.1324,85.1324,84.6501,84.7,122863.0
2020-07-02 15:55:00,101.86,102.21,101.81,102.15,153324.0,84.6917,84.9827,84.6501,84.9328,153324.0
2020-07-06 09:30:00,104.25,104.49,103.93,104.33,53634.0,86.6789,86.8784,86.4128,86.7454,53634.0
2020-07-06 09:35:00,104.38,104.59,104.18,104.55,33956.0,86.7869,86.9616,86.6207,86.9283,33956.0
2020-07-06 09:40:00,104.58,104.93,104.16,104.93,21145.0,86.9532,87.2442,86.604,87.2442,21145.0
2020-07-06 09:45:00,104.95,105.3,104.91,105.02,52364.0,87.2609,87.5519,87.2276,87.3191,52364.0
2020-07-06 09:50:00,105.15,105.47,105.08,105.25,18977.0,87.4272,87.6932,87.369,87.5103,18977.0
2020-07-06 09:55:00,105.31,105.7,105.31,105.36,15467.0,87.5602,87.8845,87.5602,87.6018,15467.0
2020-07-06 10:00:00,105.39,105.62,104.94,104.95,17240.0,87.6267,87.8179,87.2526,87.2609,17240.0
2020-07-06 10:05:00,104.97,104.97,104.53,104.66,21419.0,87.2775,87.2775,86.9117,87.0198,21419.0
2020-07-06 10:10:00,104.69,104.69,104.17,104.17,5200.0,87.0447,87.0447,86.6123,86.6123,5200.0
2020-07-06 10:15:00,104.11,104.38,104.05,104.33,10250.0,86.5625,86.7869,86.5126,86.7454,10250.0
2020-07-06 10:20:00,104.23,104.23,103.93,103.93,9463.0,86.6622,86.6622,86.4128,86.4128,9463.0
2020-07-06 10:25:00,103.89,103.89,103.56,103.8,10321.0,86.3795,86.3795,86.1052,86.3047,10321.0
2020-07-06 10:30:00,103.8,104.0,103.58,103.97,9975.0,86.3047,86.471,86.1218,86.4461,9975.0
2020-07-06 10:35:00,104.01,104.02,103.86,104.02,5752.0,86.4793,86.4876,86.3546,86.4876,5752.0
2020-07-06 10:40:00,104.04,104.13,103.7,103.7,8470.0,86.5043,86.5791,86.2216,86.2216,8470.0
2020-07-06 10:45:00,103.71,103.96,103.71,103.84,5430.0,86.2299,86.4377,86.2299,86.338,5430.0
2020-07-06 10:50:00,103.81,103.93,103.79,103.87,12421.0,86.313,86.4128,86.2964,86.3629,12421.0
2020-07-06 10:55:00,103.89,103.89,103.58,103.6,12185.0,86.3795,86.3795,86.1218,86.1384,12185.0
2020-07-06 11:00:00,103.6,103.69,103.46,103.61,10762.0,86.1384,86.2132,86.022,86.1467,10762.0
2020-07-06 11:05:00,103.59,103.63,103.13,103.15,12678.0,86.1301,86.1634,85.7476,85.7643,12678.0
2020-07-06 11:10:00,103.09,103.21,103.05,103.09,12083.0,85.7144,85.8141,85.6811,85.7144,12083.0
2020-07-06 11:15:00,103.07,103.48,102.91,103.48,50452.0,85.6977,86.0386,85.5647,86.0386,50452.0
2020-07-06 11:20:00,103.53,103.53,103.2,103.21,6919.0,86.0802,86.0802,85.8058,85.8141,6919.0
2020-07-06 11:25:00,103.24,103.35,103.19,103.3,9413.0,85.8391,85.9306,85.7975,85.889,9413.0
2020-07-06 11:30:00,103.25,103.25,102.95,103.01,13674.0,85.8474,85.8474,85.598,85.6479,13674.0
2020-07-06 11:35:00,103.02,103.13,102.97,102.97,8986.0,85.6562,85.7476,85.6146,85.6146,8986.0
2020-07-06 11:40:00,103.0,103.27,102.98,103.19,10516.0,85.6395,85.864,85.6229,85.7975,10516.0
2020-07-06 11:45:00,103.17,103.31,103.15,103.24,4220.0,85.7809,85.8973,85.7643,85.8391,4220.0
2020-07-06 11:50:00,103.21,103.26,102.97,102.98,41777.0,85.8141,85.8557,85.6146,85.6229,41777.0
2020-07-06 11:55:00,102.88,102.97,102.67,102.77,12355.0,85.5398,85.6146,85.3652,85.4483,12355.0
2020-07-06 12:00:00,102.7,102.98,102.67,102.98,12900.0,85.3901,85.6229,85.3652,85.6229,12900.0
2020-07-06 12:05:00,102.99,103.32,102.95,103.21,19460.0,85.6312,85.9056,85.598,85.8141,19460.0
2020-07-06 12:10:00,103.13,103.25,103.09,103.2,6029.0,85.7476,85.8474,85.7144,85.8058,6029.0
2020-07-06 12:15:00,103.18,103.28,103.15,103.24,5349.0,85.7892,85.8724,85.7643,85.8391,5349.0
2020-07-06 12:20:00,103.23,103.46,103.18,103.46,16786.0,85.8308,86.022,85.7892,86.022,16786.0
2020-07-06 12:25:00,103.45,103.51,103.37,103.45,8072.0,86.0137,86.0636,85.9472,86.0137,8072.0
2020-07-06 12:30:00,103.43,103.47,103.13,103.17,11033.0,85.9971,86.0303,85.7476,85.7809,11033.0
2020-07-06 12:35:00,103.15,103.18,102.97,103.07,14840.0,85.7643,85.7892,85.6146,85.6977,14840.0
2020-07-06 12:40:00,103.05,103.11,103.01,103.08,5965.0,85.6811,85.731,85.6479,85.7061,5965.0
2020-07-06 12:45:00,103.12,103.18,103.02,103.1,7944.0,85.7393,85.7892,85.6562,85.7227,7944.0
2020-07-06 12:50:00,103.11,103.2,102.89,103.2,15873.0,85.731,85.8058,85.5481,85.8058,15873.0
2020-07-06 12:55:00,103.19,103.24,103.06,103.23,14765.0,85.7975,85.8391,85.6894,85.8308,14765.0
2020-07-06 13:00:00,103.23,103.32,103.06,103.08,14078.0,85.8308,85.9056,85.6894,85.7061,14078.0
2020-07-06 13:05:00,103.11,103.21,103.01,103.19,7565.0,85.731,85.8141,85.6479,85.7975,7565.0
2020-07-06 13:10:00,103.18,103.31,103.14,103.14,25244.0,85.7892,85.8973,85.7559,85.7559,25244.0
2020-07-06 13:15:00,103.14,103.14,102.96,103.02,10342.0,85.7559,85.7559,85.6063,85.6562,10342.0
2020-07-06 13:20:00,103.06,103.15,103.0,103.15,5979.0,85.6894,85.7643,85.6395,85.7643,5979.0
2020-07-06 13:25:00,103.18,103.46,103.15,103.38,6187.0,85.7892,86.022,85.7643,85.9555,6187.0
2020-07-06 13:30:00,103.38,103.44,103.29,103.4,12426.0,85.9555,86.0054,85.8807,85.9721,12426.0
2020-07-06 13:35:00,103.4,103.59,103.39,103.44,17402.0,85.9721,86.1301,85.9638,86.0054,17402.0
2020-07-06 13:40:00,103.43,103.48,103.21,103.24,18699.0,85.9971,86.0386,85.8141,85.8391,18699.0
2020-07-06 13:45:00,103.26,103.47,103.25,103.43,12794.0,85.8557,86.0303,85.8474,85.9971,12794.0
2020-07-06 13:50:00,103.47,103.58,103.42,103.52,21931.0,86.0303,86.1218,85.9888,86.0719,21931.0
2020-07-06 13:55:00,103.49,103.54,103.45,103.52,14012.0,86.047,86.0885,86.0137,86.0719,14012.0
2020-07-06 14:00:00,103.48,103.54,103.36,103.51,13642.0,86.0386,86.0885,85.9389,86.0636,13642.0
2020-07-06 14:05:00,103.5,103.66,103.42,103.55,17937.0,86.0553,86.1883,85.9888,86.0968,17937.0
2020-07-06 14:10:00,103.52,103.55,103.36,103.4,13508.0,86.0719,86.0968,85.9389,85.9721,13508.0
2020-07-06 14:15:00,103.42,103.45,103.24,103.28,11114.0,85.9888,86.0137,85.8391,85.8724,11114.0
2020-07-06 14:20:00,103.25,103.31,103.13,103.17,11821.0,85.8474,85.8973,85.7476,85.7809,11821.0
2020-07-06 14:25:00,103.12,103.42,103.1,103.33,24644.0,85.7393,85.9888,85.7227,85.9139,24644.0
2020-07-06 14:30:00,103.28,103.28,103.16,103.27,15559.0,85.8724,85.8724,85.7726,85.864,15559.0
2020-07-06 14:35:00,103.29,103.35,103.11,103.13,20583.0,85.8807,85.9306,85.731,85.7476,20583.0
2020-07-06 14:40:00,103.1,103.15,103.04,103.04,12938.0,85.7227,85.7643,85.6728,85.6728,12938.0
2020-07-06 14:45:00,103.01,103.11,102.99,103.1,6387.0,85.6479,85.731,85.6312,85.7227,6387.0
2020-07-06 14:50:00,103.08,103.18,102.98,103.16,6792.0,85.7061,85.7892,85.6229,85.7726,6792.0
2020-07-06 14:55:00,103.2,103.47,103.17,103.33,8597.0,85.8058,86.0303,85.7809,85.9139,8597.0
2020-07-06 15:00:00,103.3,103.44,103.28,103.44,11838.0,85.889,86.0054,85.8724,86.0054,11838.0
2020-07-06 15:05:00,103.43,103.82,103.43,103.68,13461.0,85.9971,86.3213,85.9971,86.2049,13461.0
2020-07-06 15:10:00,103.65,103.72,103.5,103.58,10161.0,86.18,86.2382,86.0553,86.1218,10161.0
2020-07-06 15:15:00,103.51,103.52,103.33,103.44,7171.0,86.0636,86.0719,85.9139,86.0054,7171.0
2020-07-06 15:20:00,103.4,103.44,103.21,103.22,6619.0,85.9721,86.0054,85.8141,85.8225,6619.0
2020-07-06 15:25:00,103.22,103.43,103.2,103.4,12504.0,85.8225,85.9971,85.8058,85.9721,12504.0
2020-07-06 15:30:00,103.44,103.46,103.08,103.28,16543.0,86.0054,86.022,85.7061,85.8724,16543.0
2020-07-06 15:35:00,103.32,103.53,103.15,103.51,63493.0,85.9056,86.0802,85.7643,86.0636,63493.0
2020-07-06 15:40:00,103.51,103.52,103.33,103.48,36524.0,86.0636,86.0719,85.9139,86.0386,36524.0
2020-07-06 15:45:00,103.46,103.56,103.38,103.56,30623.0,86.022,86.1052,85.9555,86.1052,30623.0
2020-07-06 15:50:00,103.57,103.61,103.35,103.42,53741.0,86.1135,86.1467,85.9306,85.9888,53741.0
2020-07-06 15:55:00,103.44,103.45,103.18,103.33,197769.0,86.0054,86.0137,85.7892,85.9139,197769.0
2020-07-07 09:30:00,102.23,102.61,102.08,102.36,64117.0,84.9993,85.3153,84.8746,85.1074,64117.0
2020-07-07 09:35:00,102.4,102.58,102.11,102.36,24531.0,85.1407,85.2903,84.8996,85.1074,24531.0
2020-07-07 09:40:00,102.45,102.55,102.16,102.46,26457.0,85.1822,85.2654,84.9411,85.1906,26457.0
2020-07-07 09:45:00,102.48,102.62,102.3,102.31,15274.0,85.2072,85.3236,85.0575,85.0658,15274.0
2020-07-07 09:50:00,102.31,102.55,101.98,102.55,24178.0,85.0658,85.2654,84.7915,85.2654,24178.0
2020-07-07 09:55:00,102.53,102.62,102.15,102.51,15375.0,85.2488,85.3236,84.9328,85.2321,15375.0
2020-07-07 10:00:00,102.47,102.49,102.17,102.38,37839.0,85.1989,85.2155,84.9494,85.124,37839.0
2020-07-07 10:05:00,102.34,102.34,102.14,102.26,16812.0,85.0908,85.0908,84.9245,85.0243,16812.0
2020-07-07 10:10:00,102.27,102.46,102.2,102.28,15355.0,85.0326,85.1906,84.9744,85.0409,15355.0
2020-07-07 10:15:00,102.24,102.36,101.83,101.84,30044.0,85.0076,85.1074,84.6667,84.6751,30044.0
2020-07-07 10:20:00,101.83,102.12,101.81,102.07,137869.0,84.6667,84.9079,84.6501,84.8663,137869.0
2020-07-07 10:25:00,102.12,102.16,101.84,101.88,27791.0,84.9079,84.9411,84.6751,84.7083,27791.0
2020-07-07 10:30:00,101.86,101.89,101.53,101.74,29088.0,84.6917,84.7166,84.4173,84.5919,29088.0
2020-07-07 10:35:00,101.72,101.85,101.65,101.82,13748.0,84.5753,84.6834,84.5171,84.6584,13748.0
2020-07-07 10:40:00,101.75,101.78,101.57,101.64,20405.0,84.6002,84.6252,84.4506,84.5088,20405.0
2020-07-07 10:45:00,101.64,101.77,101.56,101.64,15924.0,84.5088,84.6169,84.4423,84.5088,15924.0
2020-07-07 10:50:00,101.65,101.99,101.64,101.88,10319.0,84.5171,84.7998,84.5088,84.7083,10319.0
2020-07-07 10:55:00,101.94,102.12,101.91,102.12,20869.0,84.7582,84.9079,84.7333,84.9079,20869.0
2020-07-07 11:00:00,102.13,102.14,101.86,101.86,9369.0,84.9162,84.9245,84.6917,84.6917,9369.0
2020-07-07 11:05:00,101.87,101.92,101.61,101.87,20511.0,84.7,84.7416,84.4838,84.7,20511.0
2020-07-07 11:10:00,101.89,102.33,101.88,102.04,9034.0,84.7166,85.0825,84.7083,84.8414,9034.0
2020-07-07 11:15:00,102.07,102.29,102.07,102.25,7185.0,84.8663,85.0492,84.8663,85.016,7185.0
2020-07-07 11:20:00,102.24,102.34,102.08,102.26,14522.0,85.0076,85.0908,84.8746,85.0243,14522.0
2020-07-07 11:25:00,102.27,102.29,102.0,102.04,10523.0,85.0326,85.0492,84.8081,84.8414,10523.0
2020-07-07 11:30:00,102.03,102.06,101.85,102.02,8389.0,84.833,84.858,84.6834,84.8247,8389.0
2020-07-07 11:35:00,102.0,102.07,101.93,101.95,13664.0,84.8081,84.8663,84.7499,84.7665,13664.0
2020-07-07 11:40:00,101.93,101.93,101.78,101.78,9762.0,84.7499,84.7499,84.6252,84.6252,9762.0
2020-07-07 11:45:00,101.79,102.06,101.74,102.06,22577.0,84.6335,84.858,84.5919,84.858,22577.0
2020-07-07 11:50:00,102.06,102.24,102.0,102.01,17475.0,84.858,85.0076,84.8081,84.8164,17475.0
2020-07-07 11:55:00,102.01,102.01,101.73,101.76,16922.0,84.8164,84.8164,84.5836,84.6085,16922.0
2020-07-07 12:00:00,101.79,101.91,101.77,101.84,10761.0,84.6335,84.7333,84.6169,84.6751,10761.0
2020-07-07 12:05:00,101.84,101.93,101.82,101.89,7499.0,84.6751,84.7499,84.6584,84.7166,7499.0
2020-07-07 12:10:00,101.96,102.08,101.94,101.94,3723.0,84.7748,84.8746,84.7582,84.7582,3723.0
2020-07-07 12:15:00,101.95,102.02,101.85,101.85,5065.0,84.7665,84.8247,84.6834,84.6834,5065.0
2020-07-07 12:20:00,101.84,101.9,101.72,101.83,19668.0,84.6751,84.7249,84.5753,84.6667,19668.0
2020-07-07 12:25:00,101.82,101.9,101.78,101.78,5423.0,84.6584,84.7249,84.6252,84.6252,5423.0
2020-07-07 12:30:00,101.75,101.77,101.6,101.61,14279.0,84.6002,84.6169,84.4755,84.4838,14279.0
2020-07-07 12:35:00,101.6,101.61,101.39,101.39,17308.0,84.4755,84.4838,84.3009,84.3009,17308.0
2020-07-07 12:40:00,101.36,101.48,101.33,101.45,42680.0,84.276,84.3757,84.251,84.3508,42680.0
2020-07-07 12:45:00,101.45,101.48,101.36,101.44,6946.0,84.3508,84.3757,84.276,84.3425,6946.0
2020-07-07 12:50:00,101.43,101.48,101.38,101.4,6702.0,84.3342,84.3757,84.2926,84.3092,6702.0
2020-07-07 12:55:00,101.39,101.49,101.32,101.34,7808.0,84.3009,84.3841,84.2427,84.2593,7808.0
2020-07-07 13:00:00,101.37,101.58,101.37,101.51,6256.0,84.2843,84.4589,84.2843,84.4007,6256.0
2020-07-07 13:05:00,101.51,101.52,101.35,101.37,9369.0,84.4007,84.409,84.2676,84.2843,9369.0
2020-07-07 13:10:00,101.31,101.37,101.18,101.18,8156.0,84.2344,84.2843,84.1263,84.1263,8156.0
2020-07-07 13:15:00,101.18,101.22,101.08,101.1,10211.0,84.1263,84.1596,84.0432,84.0598,10211.0
2020-07-07 13:20:00,101.11,101.18,101.06,101.08,84342.0,84.0681,84.1263,84.0265,84.0432,84342.0
2020-07-07 13:25:00,101.04,101.06,100.89,100.92,61795.0,84.0099,84.0265,83.8852,83.9101,61795.0
2020-07-07 13:30:00,100.94,100.94,100.76,100.92,13148.0,83.9268,83.9268,83.7771,83.9101,13148.0
2020-07-07 13:35:00,100.91,100.92,100.65,100.66,26462.0,83.9018,83.9101,83.6856,83.6939,26462.0
2020-07-07 13:40:00,100.67,100.72,100.59,100.72,11524.0,83.7023,83.7438,83.6357,83.7438,11524.0
2020-07-07 13:45:00,100.74,100.82,100.71,100.77,9962.0,83.7605,83.827,83.7355,83.7854,9962.0
2020-07-07 13:50:00,100.76,100.95,100.73,100.95,16706.0,83.7771,83.9351,83.7521,83.9351,16706.0
2020-07-07 13:55:00,100.97,101.08,100.95,100.99,10259.0,83.9517,84.0432,83.9351,83.9683,10259.0
2020-07-07 14:00:00,101.0,101.07,100.91,100.92,9272.0,83.9766,84.0348,83.9018,83.9101,9272.0
2020-07-07 14:05:00,100.93,101.02,100.8,100.81,8554.0,83.9184,83.9933,83.8104,83.8187,8554.0
2020-07-07 14:10:00,100.82,100.84,100.59,100.66,81875.0,83.827,83.8436,83.6357,83.6939,81875.0
2020-07-07 14:15:00,100.66,100.66,100.52,100.52,20245.0,83.6939,83.6939,83.5775,83.5775,20245.0
2020-07-07 14:20:00,100.53,100.66,100.51,100.63,14868.0,83.5859,83.6939,83.5692,83.669,14868.0
2020-07-07 14:25:00,100.64,100.64,100.52,100.52,9724.0,83.6773,83.6773,83.5775,83.5775,9724.0
2020-07-07 14:30:00,100.53,100.53,100.25,100.34,21141.0,83.5859,83.5859,83.3531,83.4279,21141.0
2020-07-07 14:35:00,100.32,100.33,100.24,100.33,5947.0,83.4113,83.4196,83.3447,83.4196,5947.0
2020-07-07 14:40:00,100.34,100.43,100.31,100.31,7481.0,83.4279,83.5027,83.4029,83.4029,7481.0
2020-07-07 14:45:00,100.27,100.32,100.19,100.23,13390.0,83.3697,83.4113,83.3032,83.3364,13390.0
2020-07-07 14:50:00,100.23,100.27,100.06,100.06,15493.0,83.3364,83.3697,83.1951,83.1951,15493.0
2020-07-07 14:55:00,100.09,100.22,100.06,100.07,16899.0,83.22,83.3281,83.1951,83.2034,16899.0
2020-07-07 15:00:00,100.09,100.09,99.88,100.01,43567.0,83.22,83.22,83.0454,83.1535,43567.0
2020-07-07 15:05:00,100.02,100.12,99.97,100.02,31523.0,83.1618,83.245,83.1202,83.1618,31523.0
2020-07-07 15:10:00,100.03,100.06,99.9,99.9,19376.0,83.1701,83.1951,83.062,83.062,19376.0
2020-07-07 15:15:00,99.88,99.96,99.76,99.81,13939.0,83.0454,83.1119,82.9456,82.9872,13939.0
2020-07-07 15:20:00,99.84,99.85,99.64,99.71,32947.0,83.0122,83.0205,82.8459,82.9041,32947.0
2020-07-07 15:25:00,99.71,99.94,99.67,99.84,30477.0,82.9041,83.0953,82.8708,83.0122,30477.0
2020-07-07 15:30:00,99.85,99.92,99.72,99.8,24460.0,83.0205,83.0787,82.9124,82.9789,24460.0
2020-07-07 15:35:00,99.85,99.85,99.63,99.7,17125.0,83.0205,83.0205,82.8376,82.8958,17125.0
2020-07-07 15:40:00,99.7,99.7,99.5,99.51,26548.0,82.8958,82.8958,82.7295,82.7378,26548.0
2020-07-07 15:45:00,99.52,99.58,99.44,99.53,41488.0,82.7461,82.796,82.6796,82.7544,41488.0
2020-07-07 15:50:00,99.49,99.62,99.21,99.61,75960.0,82.7211,82.8292,82.4883,82.8209,75960.0
2020-07-07 15:55:00,99.63,99.85,99.59,99.72,121985.0,82.8376,83.0205,82.8043,82.9124,121985.0
2020-07-08 09:30:00,99.57,99.57,98.7,98.94,205090.0,82.7877,82.7877,82.0643,82.2638,205090.0
2020-07-08 09:35:00,98.94,99.44,98.35,99.42,29161.0,82.2638,82.6796,81.7733,82.6629,29161.0
2020-07-08 09:40:00,99.49,99.86,99.14,99.84,22002.0,82.7211,83.0288,82.4301,83.0122,22002.0
2020-07-08 09:45:00,99.9,100.29,99.81,100.19,44830.0,83.062,83.3863,82.9872,83.3032,44830.0
2020-07-08 09:50:00,100.29,100.84,100.11,100.79,15448.0,83.3863,83.8436,83.2366,83.802,15448.0
2020-07-08 09:55:00,100.85,100.85,100.52,100.62,20667.0,83.8519,83.8519,83.5775,83.6607,20667.0
2020-07-08 10:00:00,100.63,100.85,100.38,100.75,18759.0,83.669,83.8519,83.4611,83.7688,18759.0
2020-07-08 10:05:00,100.71,100.82,100.23,100.36,10311.0,83.7355,83.827,83.3364,83.4445,10311.0
2020-07-08 10:10:00,100.4,100.48,100.21,100.21,12985.0,83.4778,83.5443,83.3198,83.3198,12985.0
2020-07-08 10:15:00,100.21,100.21,99.6,99.68,17666.0,83.3198,83.3198,82.8126,82.8791,17666.0
2020-07-08 10:20:00,99.62,99.75,99.48,99.58,18351.0,82.8292,82.9373,82.7128,82.796,18351.0
2020-07-08 10:25:00,99.55,99.77,99.46,99.55,12123.0,82.771,82.954,82.6962,82.771,12123.0
2020-07-08 10:30:00,99.59,99.67,99.47,99.49,10841.0,82.8043,82.8708,82.7045,82.7211,10841.0
2020-07-08 10:35:00,99.46,99.79,99.44,99.7,9480.0,82.6962,82.9706,82.6796,82.8958,9480.0
2020-07-08 10:40:00,99.72,99.83,99.36,99.47,12611.0,82.9124,83.0038,82.6131,82.7045,12611.0
2020-07-08 10:45:00,99.46,99.55,99.16,99.22,12347.0,82.6962,82.771,82.4468,82.4967,12347.0
2020-07-08 10:50:00,99.16,99.21,98.96,98.96,12171.0,82.4468,82.4883,82.2805,82.2805,12171.0
2020-07-08 10:55:00,98.96,99.03,98.82,98.9,17604.0,82.2805,82.3387,82.1641,82.2306,17604.0
2020-07-08 11:00:00,98.93,98.95,98.59,98.61,13214.0,82.2555,82.2722,81.9728,81.9895,13214.0
2020-07-08 11:05:00,98.65,98.66,98.52,98.64,38877.0,82.0227,82.031,81.9146,82.0144,38877.0
2020-07-08 11:10:00,98.66,98.98,98.65,98.93,7293.0,82.031,82.2971,82.0227,82.2555,7293.0
2020-07-08 11:15:00,98.94,98.94,98.5,98.62,10510.0,82.2638,82.2638,81.898,81.9978,10510.0
2020-07-08 11:20:00,98.62,98.66,98.42,98.58,13447.0,81.9978,82.031,81.8315,81.9645,13447.0
2020-07-08 11:25:00,98.58,98.79,98.41,98.79,13093.0,81.9645,82.1391,81.8232,82.1391,13093.0
2020-07-08 11:30:00,98.79,98.94,98.78,98.87,17704.0,82.1391,82.2638,82.1308,82.2056,17704.0
2020-07-08 11:35:00,98.84,98.91,98.62,98.78,9167.0,82.1807,82.2389,81.9978,82.1308,9167.0
2020-07-08 11:40:00,98.81,98.88,98.66,98.73,7600.0,82.1558,82.214,82.031,82.0892,7600.0
2020-07-08 11:45:00,98.76,98.85,98.52,98.7,7074.0,82.1142,82.189,81.9146,82.0643,7074.0
2020-07-08 11:50:00,98.7,99.08,98.62,99.06,10320.0,82.0643,82.3803,81.9978,82.3636,10320.0
2020-07-08 11:55:00,99.02,99.06,98.82,98.88,8321.0,82.3304,82.3636,82.1641,82.214,8321.0
2020-07-08 12:00:00,98.94,99.0,98.76,98.77,6422.0,82.2638,82.3137,82.1142,82.1225,6422.0
2020-07-08 12:05:00,98.79,98.82,98.68,98.71,23145.0,82.1391,82.1641,82.0477,82.0726,23145.0
2020-07-08 12:10:00,98.74,98.94,98.7,98.93,17943.0,82.0976,82.2638,82.0643,82.2555,17943.0
2020-07-08 12:15:00,98.95,99.25,98.87,99.18,13980.0,82.2722,82.5216,82.2056,82.4634,13980.0
2020-07-08 12:20:00,99.18,99.25,99.02,99.08,10365.0,82.4634,82.5216,82.3304,82.3803,10365.0
2020-07-08 12:25:00,99.06,99.23,99.03,99.13,6595.0,82.3636,82.505,82.3387,82.4218,6595.0
2020-07-08 12:30:00,99.1,99.16,98.8,98.84,10435.0,82.3969,82.4468,82.1474,82.1807,10435.0
2020-07-08 12:35:00,98.84,98.9,98.76,98.83,25625.0,82.1807,82.2306,82.1142,82.1724,25625.0
2020-07-08 12:40:00,98.82,98.83,98.7,98.8,5653.0,82.1641,82.1724,82.0643,82.1474,5653.0
2020-07-08 12:45:00,98.79,98.99,98.78,98.89,9517.0,82.1391,82.3054,82.1308,82.2223,9517.0
2020-07-08 12:50:00,98.9,98.94,98.72,98.74,8634.0,82.2306,82.2638,82.0809,82.0976,8634.0
2020-07-08 12:55:00,98.75,98.88,98.7,98.8,5836.0,82.1059,82.214,82.0643,82.1474,5836.0
2020-07-08 13:00:00,98.83,98.86,98.75,98.82,4710.0,82.1724,82.1973,82.1059,82.1641,4710.0
2020-07-08 13:05:00,98.79,98.79,98.58,98.59,5995.0,82.1391,82.1391,81.9645,81.9728,5995.0
2020-07-08 13:10:00,98.59,98.59,98.51,98.55,19044.0,81.9728,81.9728,81.9063,81.9396,19044.0
2020-07-08 13:15:00,98.56,98.56,98.3,98.3,26290.0,81.9479,81.9479,81.7317,81.7317,26290.0
2020-07-08 13:20:00,98.35,98.42,98.32,98.34,24439.0,81.7733,81.8315,81.7483,81.765,24439.0
2020-07-08 13:25:00,98.35,98.45,98.32,98.37,13492.0,81.7733,81.8564,81.7483,81.7899,13492.0
2020-07-08 13:30:00,98.34,98.52,98.3,98.46,11675.0,81.765,81.9146,81.7317,81.8648,11675.0
2020-07-08 13:35:00,98.44,98.51,98.4,98.45,9901.0,81.8481,81.9063,81.8149,81.8564,9901.0
2020-07-08 13:40:00,98.43,98.46,98.35,98.37,58059.0,81.8398,81.8648,81.7733,81.7899,58059.0
2020-07-08 13:45:00,98.37,98.37,98.27,98.29,42268.0,81.7899,81.7899,81.7068,81.7234,42268.0
2020-07-08 13:50:00,98.27,98.5,98.26,98.37,21895.0,81.7068,81.898,81.6985,81.7899,21895.0
2020-07-08 13:55:00,98.38,98.46,98.3,98.44,24004.0,81.7982,81.8648,81.7317,81.8481,24004.0
2020-07-08 14:00:00,98.42,98.68,98.39,98.48,20155.0,81.8315,82.0477,81.8066,81.8814,20155.0
2020-07-08 14:05:00,98.47,98.68,98.47,98.68,16163.0,81.8731,82.0477,81.8731,82.0477,16163.0
2020-07-08 14:10:00,98.69,98.76,98.64,98.68,9444.0,82.056,82.1142,82.0144,82.0477,9444.0
2020-07-08 14:15:00,98.65,98.86,98.63,98.8,13456.0,82.0227,82.1973,82.0061,82.1474,13456.0
2020-07-08 14:20:00,98.83,99.08,98.81,98.87,70520.0,82.1724,82.3803,82.1558,82.2056,70520.0
2020-07-08 14:25:00,98.88,98.94,98.81,98.94,7228.0,82.214,82.2638,82.1558,82.2638,7228.0
2020-07-08 14:30:00,98.81,98.81,98.66,98.7,8227.0,82.1558,82.1558,82.031,82.0643,8227.0
2020-07-08 14:35:00,98.66,98.71,98.62,98.69,5849.0,82.031,82.0726,81.9978,82.056,5849.0
2020-07-08 14:40:00,98.69,98.69,98.48,98.49,69856.0,82.056,82.056,81.8814,81.8897,69856.0
2020-07-08 14:45:00,98.53,98.81,98.51,98.81,9199.0,81.923,82.1558,81.9063,82.1558,9199.0
2020-07-08 14:50:00,98.81,98.91,98.78,98.82,12656.0,82.1558,82.2389,82.1308,82.1641,12656.0
2020-07-08 14:55:00,98.83,98.96,98.79,98.89,9446.0,82.1724,82.2805,82.1391,82.2223,9446.0
2020-07-08 15:00:00,98.89,98.95,98.85,98.94,11135.0,82.2223,82.2722,82.189,82.2638,11135.0
2020-07-08 15:05:00,98.93,99.14,98.92,99.12,14963.0,82.2555,82.4301,82.2472,82.4135,14963.0
2020-07-08 15:10:00,99.13,99.28,99.11,99.24,9166.0,82.4218,82.5465,82.4052,82.5133,9166.0
2020-07-08 15:15:00,99.26,99.27,99.08,99.23,13359.0,82.5299,82.5382,82.3803,82.505,13359.0
2020-07-08 15:20:00,99.24,99.74,99.24,99.7,18624.0,82.5133,82.929,82.5133,82.8958,18624.0
2020-07-08 15:25:00,99.69,99.85,99.66,99.7,17152.0,82.8874,83.0205,82.8625,82.8958,17152.0
2020-07-08 15:30:00,99.68,99.86,99.63,99.64,30977.0,82.8791,83.0288,82.8376,82.8459,30977.0
2020-07-08 15:35:00,99.64,100.0,99.61,99.89,30209.0,82.8459,83.1452,82.8209,83.0537,30209.0
2020-07-08 15:40:00,99.86,99.97,99.75,99.81,18307.0,83.0288,83.1202,82.9373,82.9872,18307.0
2020-07-08 15:45:00,99.82,99.98,99.8,99.89,35001.0,82.9955,83.1286,82.9789,83.0537,35001.0
2020-07-08 15:50:00,99.91,100.1,99.83,100.09,41044.0,83.0704,83.2283,83.0038,83.22,41044.0
2020-07-08 15:55:00,100.1,100.31,99.99,100.2,345585.0,83.2283,83.4029,83.1369,83.3115,345585.0
2020-07-09 09:30:00,99.47,99.99,99.31,99.54,41168.0,82.7045,83.1369,82.5715,82.7627,41168.0
2020-07-09 09:35:00,99.43,99.58,98.96,99.03,39158.0,82.6713,82.796,82.2805,82.3387,39158.0
2020-07-09 09:40:00,99.09,99.3,98.92,99.14,21548.0,82.3886,82.5632,82.2472,82.4301,21548.0
2020-07-09 09:45:00,99.0,99.08,98.83,98.97,50390.0,82.3137,82.3803,82.1724,82.2888,50390.0
2020-07-09 09:50:00,98.95,99.17,98.78,98.78,71068.0,82.2722,82.4551,82.1308,82.1308,71068.0
2020-07-09 09:55:00,98.84,99.0,98.63,98.9,51801.0,82.1807,82.3137,82.0061,82.2306,51801.0
2020-07-09 10:00:00,98.86,99.15,98.8,98.96,32190.0,82.1973,82.4385,82.1474,82.2805,32190.0
2020-07-09 10:05:00,98.9,99.1,98.72,99.05,30952.0,82.2306,82.3969,82.0809,82.3553,30952.0
2020-07-09 10:10:00,99.03,99.04,98.73,99.0,49716.0,82.3387,82.347,82.0892,82.3137,49716.0
2020-07-09 10:15:00,98.99,99.04,98.58,98.6,55648.0,82.3054,82.347,81.9645,81.9812,55648.0
2020-07-09 10:20:00,98.57,98.83,98.54,98.65,34058.0,81.9562,82.1724,81.9313,82.0227,34058.0
2020-07-09 10:25:00,98.63,98.77,98.53,98.7,30636.0,82.0061,82.1225,81.923,82.0643,30636.0
2020-07-09 10:30:00,98.73,98.88,98.64,98.76,23615.0,82.0892,82.214,82.0144,82.1142,23615.0
2020-07-09 10:35:00,98.79,98.81,98.46,98.53,43890.0,82.1391,82.1558,81.8648,81.923,43890.0
2020-07-09 10:40:00,98.51,98.56,98.36,98.48,38933.0,81.9063,81.9479,81.7816,81.8814,38933.0
2020-07-09 10:45:00,98.48,98.5,98.25,98.35,42228.0,81.8814,81.898,81.6901,81.7733,42228.0
2020-07-09 10:50:00,98.35,98.47,97.97,98.0,102465.0,81.7733,81.8731,81.4573,81.4823,102465.0
2020-07-09 10:55:00,97.97,98.09,97.83,97.94,150939.0,81.4573,81.5571,81.3409,81.4324,150939.0
2020-07-09 11:00:00,97.91,97.94,97.3,97.34,14991.0,81.4075,81.4324,80.9003,80.9335,14991.0
2020-07-09 11:05:00,97.26,97.8,97.13,97.8,22796.0,80.867,81.316,80.7589,81.316,22796.0
2020-07-09 11:10:00,97.77,97.86,97.51,97.64,10842.0,81.2911,81.3659,81.0749,81.183,10842.0
2020-07-09 11:15:00,97.71,97.72,97.09,97.15,45235.0,81.2412,81.2495,80.7257,80.7756,45235.0
2020-07-09 11:20:00,97.1,97.61,97.1,97.44,22238.0,80.734,81.158,80.734,81.0167,22238.0
2020-07-09 11:25:00,97.55,97.74,97.35,97.66,14724.0,81.1081,81.2661,80.9418,81.1996,14724.0
2020-07-09 11:30:00,97.75,97.82,97.38,97.49,12627.0,81.2744,81.3326,80.9668,81.0582,12627.0
2020-07-09 11:35:00,97.49,97.73,97.31,97.43,22586.0,81.0582,81.2578,80.9086,81.0084,22586.0
2020-07-09 11:40:00,97.41,97.45,97.1,97.37,26698.0,80.9917,81.025,80.734,80.9585,26698.0
2020-07-09 11:45:00,97.41,97.59,97.32,97.5,12748.0,80.9917,81.1414,80.9169,81.0666,12748.0
2020-07-09 11:50:00,97.48,97.83,97.34,97.77,10042.0,81.0499,81.3409,80.9335,81.2911,10042.0
2020-07-09 11:55:00,97.72,97.74,97.44,97.48,8196.0,81.2495,81.2661,81.0167,81.0499,8196.0
2020-07-09 12:00:00,97.52,98.03,97.46,98.0,9449.0,81.0832,81.5072,81.0333,81.4823,9449.0
2020-07-09 12:05:00,97.94,98.08,97.91,97.94,6072.0,81.4324,81.5488,81.4075,81.4324,6072.0
2020-07-09 12:10:00,97.88,97.96,97.69,97.77,7234.0,81.3825,81.449,81.2245,81.2911,7234.0
2020-07-09 12:15:00,97.81,98.12,97.77,98.02,29780.0,81.3243,81.5821,81.2911,81.4989,29780.0
2020-07-09 12:20:00,98.0,98.09,97.96,98.0,26189.0,81.4823,81.5571,81.449,81.4823,26189.0
2020-07-09 12:25:00,98.02,98.15,97.97,98.05,16005.0,81.4989,81.607,81.4573,81.5239,16005.0
2020-07-09 12:30:00,98.04,98.09,97.97,98.09,26772.0,81.5155,81.5571,81.4573,81.5571,26772.0
2020-07-09 12:35:00,98.06,98.11,97.96,98.0,23735.0,81.5322,81.5737,81.449,81.4823,23735.0
2020-07-09 12:40:00,98.01,98.11,97.97,98.0,21279.0,81.4906,81.5737,81.4573,81.4823,21279.0
2020-07-09 12:45:00,98.0,98.3,97.99,98.0,30122.0,81.4823,81.7317,81.474,81.4823,30122.0
2020-07-09 12:50:00,98.0,98.07,97.93,98.01,42940.0,81.4823,81.5405,81.4241,81.4906,42940.0
2020-07-09 12:55:00,98.01,98.15,97.92,98.12,24907.0,81.4906,81.607,81.4158,81.5821,24907.0
2020-07-09 13:00:00,98.09,98.35,97.98,98.23,21588.0,81.5571,81.7733,81.4657,81.6735,21588.0
2020-07-09 13:05:00,98.25,98.48,98.24,98.46,11241.0,81.6901,81.8814,81.6818,81.8648,11241.0
2020-07-09 13:10:00,98.49,98.51,98.33,98.47,7722.0,81.8897,81.9063,81.7567,81.8731,7722.0
2020-07-09 13:15:00,98.47,98.58,98.32,98.33,11760.0,81.8731,81.9645,81.7483,81.7567,11760.0
2020-07-09 13:20:00,98.3,98.37,98.2,98.23,9984.0,81.7317,81.7899,81.6486,81.6735,9984.0
2020-07-09 13:25:00,98.18,98.24,98.0,98.19,12850.0,81.6319,81.6818,81.4823,81.6403,12850.0
2020-07-09 13:30:00,98.24,98.24,98.16,98.2,8665.0,81.6818,81.6818,81.6153,81.6486,8665.0
2020-07-09 13:35:00,98.18,98.18,98.1,98.16,5546.0,81.6319,81.6319,81.5654,81.6153,5546.0
2020-07-09 13:40:00,98.17,98.36,98.04,98.05,15512.0,81.6236,81.7816,81.5155,81.5239,15512.0
2020-07-09 13:45:00,98.05,98.09,97.97,98.0,13203.0,81.5239,81.5571,81.4573,81.4823,13203.0
2020-07-09 13:50:00,98.0,98.05,97.98,98.04,13103.0,81.4823,81.5239,81.4657,81.5155,13103.0
2020-07-09 13:55:00,98.03,98.03,97.9,98.02,28327.0,81.5072,81.5072,81.3991,81.4989,28327.0
2020-07-09 14:00:00,98.01,98.06,97.94,98.04,16370.0,81.4906,81.5322,81.4324,81.5155,16370.0
2020-07-09 14:05:00,98.04,98.29,98.04,98.24,9001.0,81.5155,81.7234,81.5155,81.6818,9001.0
2020-07-09 14:10:00,98.27,98.33,98.16,98.18,4826.0,81.7068,81.7567,81.6153,81.6319,4826.0
2020-07-09 14:15:00,98.17,98.58,98.17,98.51,10278.0,81.6236,81.9645,81.6236,81.9063,10278.0
2020-07-09 14:20:00,98.48,98.52,98.34,98.42,6969.0,81.8814,81.9146,81.765,81.8315,6969.0
2020-07-09 14:25:00,98.38,98.5,98.36,98.38,6362.0,81.7982,81.898,81.7816,81.7982,6362.0
2020-07-09 14:30:00,98.39,98.52,98.36,98.41,20571.0,81.8066,81.9146,81.7816,81.8232,20571.0
2020-07-09 14:35:00,98.4,98.54,98.37,98.42,15801.0,81.8149,81.9313,81.7899,81.8315,15801.0
2020-07-09 14:40:00,98.45,98.52,98.21,98.24,10154.0,81.8564,81.9146,81.6569,81.6818,10154.0
2020-07-09 14:45:00,98.26,98.48,98.16,98.44,8944.0,81.6985,81.8814,81.6153,81.8481,8944.0
2020-07-09 14:50:00,98.44,98.47,98.24,98.24,10799.0,81.8481,81.8731,81.6818,81.6818,10799.0
2020-07-09 14:55:00,98.3,98.54,98.3,98.44,13374.0,81.7317,81.9313,81.7317,81.8481,13374.0
2020-07-09 15:00:00,98.41,98.58,98.25,98.31,20023.0,81.8232,81.9645,81.6901,81.74,20023.0
2020-07-09 15:05:00,98.31,98.32,98.22,98.26,11200.0,81.74,81.7483,81.6652,81.6985,11200.0
2020-07-09 15:10:00,98.26,98.35,98.18,98.29,17176.0,81.6985,81.7733,81.6319,81.7234,17176.0
2020-07-09 15:15:00,98.31,98.46,98.23,98.27,27347.0,81.74,81.8648,81.6735,81.7068,27347.0
2020-07-09 15:20:00,98.26,98.33,98.23,98.25,32844.0,81.6985,81.7567,81.6735,81.6901,32844.0
2020-07-09 15:25:00,98.25,98.29,98.05,98.1,30939.0,81.6901,81.7234,81.5239,81.5654,30939.0
2020-07-09 15:30:00,98.07,98.19,98.03,98.1,37897.0,81.5405,81.6403,81.5072,81.5654,37897.0
2020-07-09 15:35:00,98.11,98.27,97.94,98.22,33943.0,81.5737,81.7068,81.4324,81.6652,33943.0
2020-07-09 15:40:00,98.21,98.35,98.14,98.25,43053.0,81.6569,81.7733,81.5987,81.6901,43053.0
2020-07-09 15:45:00,98.25,98.59,98.23,98.51,57002.0,81.6901,81.9728,81.6735,81.9063,57002.0
2020-07-09 15:50:00,98.47,98.7,98.34,98.69,171595.0,81.8731,82.0643,81.765,82.056,171595.0
2020-07-09 15:55:00,98.7,98.92,98.65,98.87,381098.0,82.0643,82.2472,82.0227,82.2056,381098.0
2020-07-10 09:30:00,98.62,99.67,98.62,99.39,69962.0,81.9978,82.8708,81.9978,82.638,69962.0
2020-07-10 09:35:00,99.35,100.62,99.18,100.56,18304.0,82.6047,83.6607,82.4634,83.6108,18304.0
2020-07-10 09:40:00,100.5,100.86,100.38,100.41,33858.0,83.5609,83.8602,83.4611,83.4861,33858.0
2020-07-10 09:45:00,100.46,100.6,100.16,100.17,45437.0,83.5277,83.6441,83.2782,83.2865,45437.0
2020-07-10 09:50:00,100.16,100.17,99.5,99.51,18370.0,83.2782,83.2865,82.7295,82.7378,18370.0
2020-07-10 09:55:00,99.56,99.58,99.12,99.49,22888.0,82.7794,82.796,82.4135,82.7211,22888.0
2020-07-10 10:00:00,99.45,99.45,98.99,99.02,73591.0,82.6879,82.6879,82.3054,82.3304,73591.0
2020-07-10 10:05:00,99.1,99.48,99.02,99.29,52356.0,82.3969,82.7128,82.3304,82.5549,52356.0
2020-07-10 10:10:00,99.18,99.79,99.18,99.7,14948.0,82.4634,82.9706,82.4634,82.8958,14948.0
2020-07-10 10:15:00,99.68,99.83,99.32,99.32,18845.0,82.8791,83.0038,82.5798,82.5798,18845.0
2020-07-10 10:20:00,99.27,99.38,99.0,99.09,31824.0,82.5382,82.6297,82.3137,82.3886,31824.0
2020-07-10 10:25:00,99.09,99.52,99.07,99.39,15531.0,82.3886,82.7461,82.3719,82.638,15531.0
2020-07-10 10:30:00,99.32,99.53,99.18,99.43,11961.0,82.5798,82.7544,82.4634,82.6713,11961.0
2020-07-10 10:35:00,99.48,99.71,99.48,99.58,9874.0,82.7128,82.9041,82.7128,82.796,9874.0
2020-07-10 10:40:00,99.63,100.38,99.56,100.25,16563.0,82.8376,83.4611,82.7794,83.3531,16563.0
2020-07-10 10:45:00,100.2,100.2,99.9,100.03,12792.0,83.3115,83.3115,83.062,83.1701,12792.0
2020-07-10 10:50:00,99.98,100.15,99.79,99.83,19276.0,83.1286,83.2699,82.9706,83.0038,19276.0
2020-07-10 10:55:00,99.89,99.95,99.65,99.77,8964.0,83.0537,83.1036,82.8542,82.954,8964.0
2020-07-10 11:00:00,99.82,99.84,99.49,99.56,14389.0,82.9955,83.0122,82.7211,82.7794,14389.0
2020-07-10 11:05:00,99.63,100.13,99.63,100.12,13036.0,82.8376,83.2533,82.8376,83.245,13036.0
2020-07-10 11:10:00,100.2,100.2,99.94,99.94,6927.0,83.3115,83.3115,83.0953,83.0953,6927.0
2020-07-10 11:15:00,99.94,100.08,99.9,100.0,8894.0,83.0953,83.2117,83.062,83.1452,8894.0
2020-07-10 11:20:00,100.0,100.28,99.99,100.24,19008.0,83.1452,83.378,83.1369,83.3447,19008.0
2020-07-10 11:25:00,100.22,100.34,100.11,100.34,11944.0,83.3281,83.4279,83.2366,83.4279,11944.0
2020-07-10 11:30:00,100.29,100.35,99.95,100.01,5724.0,83.3863,83.4362,83.1036,83.1535,5724.0
2020-07-10 11:35:00,100.05,100.19,99.99,100.08,10681.0,83.1868,83.3032,83.1369,83.2117,10681.0
2020-07-10 11:40:00,100.08,100.31,100.08,100.28,7608.0,83.2117,83.4029,83.2117,83.378,7608.0
2020-07-10 11:45:00,100.24,100.27,100.09,100.21,11251.0,83.3447,83.3697,83.22,83.3198,11251.0
2020-07-10 11:50:00,100.23,100.26,100.1,100.23,9772.0,83.3364,83.3614,83.2283,83.3364,9772.0
2020-07-10 11:55:00,100.23,100.39,100.12,100.22,20118.0,83.3364,83.4695,83.245,83.3281,20118.0
2020-07-10 12:00:00,100.22,100.35,100.14,100.31,7981.0,83.3281,83.4362,83.2616,83.4029,7981.0
2020-07-10 12:05:00,100.28,100.54,100.25,100.52,21624.0,83.378,83.5942,83.3531,83.5775,21624.0
2020-07-10 12:10:00,100.48,100.53,100.38,100.42,50525.0,83.5443,83.5859,83.4611,83.4944,50525.0
2020-07-10 12:15:00,100.42,100.46,100.01,100.05,27141.0,83.4944,83.5277,83.1535,83.1868,27141.0
2020-07-10 12:20:00,100.07,100.09,99.79,99.97,45017.0,83.2034,83.22,82.9706,83.1202,45017.0
2020-07-10 12:25:00,100.03,100.11,99.96,100.04,8765.0,83.1701,83.2366,83.1119,83.1784,8765.0
2020-07-10 12:30:00,99.97,99.99,99.81,99.84,7771.0,83.1202,83.1369,82.9872,83.0122,7771.0
2020-07-10 12:35:00,99.79,99.9,99.76,99.88,6081.0,82.9706,83.062,82.9456,83.0454,6081.0
2020-07-10 12:40:00,99.84,100.1,99.77,100.1,7794.0,83.0122,83.2283,82.954,83.2283,7794.0
2020-07-10 12:45:00,100.08,100.41,100.05,100.37,15774.0,83.2117,83.4861,83.1868,83.4528,15774.0
2020-07-10 12:50:00,100.37,100.57,100.37,100.5,17788.0,83.4528,83.6191,83.4528,83.5609,17788.0
2020-07-10 12:55:00,100.52,100.77,100.5,100.7,37412.0,83.5775,83.7854,83.5609,83.7272,37412.0
2020-07-10 13:00:00,100.62,100.62,100.5,100.58,7113.0,83.6607,83.6607,83.5609,83.6274,7113.0
2020-07-10 13:05:00,100.59,100.68,100.57,100.61,16711.0,83.6357,83.7106,83.6191,83.6524,16711.0
2020-07-10 13:10:00,100.61,100.64,100.48,100.51,14981.0,83.6524,83.6773,83.5443,83.5692,14981.0
2020-07-10 13:15:00,100.49,100.53,100.4,100.48,4645.0,83.5526,83.5859,83.4778,83.5443,4645.0
2020-07-10 13:20:00,100.46,100.58,100.46,100.53,23012.0,83.5277,83.6274,83.5277,83.5859,23012.0
2020-07-10 13:25:00,100.51,100.52,100.3,100.39,14540.0,83.5692,83.5775,83.3946,83.4695,14540.0
2020-07-10 13:30:00,100.41,100.71,100.38,100.67,21414.0,83.4861,83.7355,83.4611,83.7023,21414.0
2020-07-10 13:35:00,100.69,100.95,100.69,100.92,30589.0,83.7189,83.9351,83.7189,83.9101,30589.0
2020-07-10 13:40:00,100.92,101.25,100.91,101.18,24528.0,83.9101,84.1845,83.9018,84.1263,24528.0
2020-07-10 13:45:00,101.21,101.36,101.06,101.35,40223.0,84.1512,84.276,84.0265,84.2676,40223.0
2020-07-10 13:50:00,101.39,101.52,101.28,101.49,11059.0,84.3009,84.409,84.2094,84.3841,11059.0
2020-07-10 13:55:00,101.49,101.55,101.36,101.42,14431.0,84.3841,84.4339,84.276,84.3259,14431.0
2020-07-10 14:00:00,101.44,101.5,101.34,101.44,12277.0,84.3425,84.3924,84.2593,84.3425,12277.0
2020-07-10 14:05:00,101.43,101.67,101.43,101.65,86669.0,84.3342,84.5337,84.3342,84.5171,86669.0
2020-07-10 14:10:00,101.61,101.74,101.49,101.52,16418.0,84.4838,84.5919,84.3841,84.409,16418.0
2020-07-10 14:15:00,101.52,101.62,101.36,101.47,56441.0,84.409,84.4921,84.276,84.3674,56441.0
2020-07-10 14:20:00,101.47,101.48,101.39,101.45,10113.0,84.3674,84.3757,84.3009,84.3508,10113.0
2020-07-10 14:25:00,101.45,101.54,101.37,101.53,14079.0,84.3508,84.4256,84.2843,84.4173,14079.0
2020-07-10 14:30:00,101.53,101.62,101.45,101.62,10140.0,84.4173,84.4921,84.3508,84.4921,10140.0
2020-07-10 14:35:00,101.62,101.74,101.58,101.7,10956.0,84.4921,84.5919,84.4589,84.5587,10956.0
2020-07-10 14:40:00,101.66,101.72,101.58,101.67,12532.0,84.5254,84.5753,84.4589,84.5337,12532.0
2020-07-10 14:45:00,101.63,101.76,101.57,101.7,25637.0,84.5005,84.6085,84.4506,84.5587,25637.0
2020-07-10 14:50:00,101.7,101.92,101.68,101.76,16318.0,84.5587,84.7416,84.542,84.6085,16318.0
2020-07-10 14:55:00,101.77,101.8,101.59,101.59,31314.0,84.6169,84.6418,84.4672,84.4672,31314.0
2020-07-10 15:00:00,101.62,101.62,101.2,101.45,14856.0,84.4921,84.4921,84.1429,84.3508,14856.0
2020-07-10 15:05:00,101.42,101.48,101.16,101.3,13768.0,84.3259,84.3757,84.1097,84.2261,13768.0
2020-07-10 15:10:00,101.29,101.56,101.2,101.52,12205.0,84.2178,84.4423,84.1429,84.409,12205.0
2020-07-10 15:15:00,101.52,101.68,101.49,101.65,16057.0,84.409,84.542,84.3841,84.5171,16057.0
2020-07-10 15:20:00,101.65,101.73,101.58,101.72,16579.0,84.5171,84.5836,84.4589,84.5753,16579.0
2020-07-10 15:25:00,101.71,101.78,101.5,101.62,27189.0,84.567,84.6252,84.3924,84.4921,27189.0
2020-07-10 15:30:00,101.6,101.95,101.6,101.95,39079.0,84.4755,84.7665,84.4755,84.7665,39079.0
2020-07-10 15:35:00,101.91,102.0,101.7,101.81,41217.0,84.7333,84.8081,84.5587,84.6501,41217.0
2020-07-10 15:40:00,101.82,101.83,101.52,101.52,22761.0,84.6584,84.6667,84.409,84.409,22761.0
2020-07-10 15:45:00,101.55,101.9,101.53,101.86,40972.0,84.4339,84.7249,84.4173,84.6917,40972.0
2020-07-10 15:50:00,101.86,102.01,101.73,101.76,63340.0,84.6917,84.8164,84.5836,84.6085,63340.0
2020-07-10 15:55:00,101.71,101.8,101.55,101.6,144458.0,84.567,84.6418,84.4339,84.4755,144458.0
2020-07-13 09:30:00,102.61,102.9,102.31,102.56,65057.0,85.3153,85.5564,85.0658,85.2737,65057.0
2020-07-13 09:35:00,102.59,102.68,101.54,101.84,78828.0,85.2986,85.3735,84.4256,84.6751,78828.0
2020-07-13 09:40:00,101.85,102.25,101.65,101.92,69403.0,84.6834,85.016,84.5171,84.7416,69403.0
2020-07-13 09:45:00,101.87,102.08,101.7,101.9,73988.0,84.7,84.8746,84.5587,84.7249,73988.0
2020-07-13 09:50:00,101.93,102.08,101.72,101.79,38782.0,84.7499,84.8746,84.5753,84.6335,38782.0
2020-07-13 09:55:00,101.87,102.04,101.7,101.76,52486.0,84.7,84.8414,84.5587,84.6085,52486.0
2020-07-13 10:00:00,101.72,101.76,101.52,101.73,97629.0,84.5753,84.6085,84.409,84.5836,97629.0
2020-07-13 10:05:00,101.73,102.06,101.67,102.06,11783.0,84.5836,84.858,84.5337,84.858,11783.0
2020-07-13 10:10:00,102.04,102.44,101.93,102.4,17032.0,84.8414,85.1739,84.7499,85.1407,17032.0
2020-07-13 10:15:00,102.37,103.01,102.3,102.95,36430.0,85.1157,85.6479,85.0575,85.598,36430.0
2020-07-13 10:20:00,102.98,103.06,102.83,102.91,24089.0,85.6229,85.6894,85.4982,85.5647,24089.0
2020-07-13 10:25:00,102.92,102.92,102.54,102.67,14780.0,85.573,85.573,85.2571,85.3652,14780.0
2020-07-13 10:30:00,102.69,102.85,102.62,102.72,17655.0,85.3818,85.5148,85.3236,85.4067,17655.0
2020-07-13 10:35:00,102.69,102.76,102.21,102.25,9860.0,85.3818,85.44,84.9827,85.016,9860.0
2020-07-13 10:40:00,102.27,102.45,102.16,102.19,21039.0,85.0326,85.1822,84.9411,84.9661,21039.0
2020-07-13 10:45:00,102.18,102.4,101.92,102.33,13935.0,84.9578,85.1407,84.7416,85.0825,13935.0
2020-07-13 10:50:00,102.29,102.36,102.09,102.3,6621.0,85.0492,85.1074,84.8829,85.0575,6621.0
2020-07-13 10:55:00,102.22,102.54,102.19,102.51,12920.0,84.991,85.2571,84.9661,85.2321,12920.0
2020-07-13 11:00:00,102.51,102.54,102.27,102.45,7312.0,85.2321,85.2571,85.0326,85.1822,7312.0
2020-07-13 11:05:00,102.41,102.44,102.29,102.33,9937.0,85.149,85.1739,85.0492,85.0825,9937.0
2020-07-13 11:10:00,102.31,102.31,102.02,102.03,13091.0,85.0658,85.0658,84.8247,84.833,13091.0
2020-07-13 11:15:00,102.02,102.09,101.94,102.09,13145.0,84.8247,84.8829,84.7582,84.8829,13145.0
2020-07-13 11:20:00,102.09,102.56,102.08,102.38,23086.0,84.8829,85.2737,84.8746,85.124,23086.0
2020-07-13 11:25:00,102.41,102.51,102.37,102.46,12819.0,85.149,85.2321,85.1157,85.1906,12819.0
2020-07-13 11:30:00,102.43,102.56,102.34,102.4,11823.0,85.1656,85.2737,85.0908,85.1407,11823.0
2020-07-13 11:35:00,102.4,102.4,102.08,102.18,15590.0,85.1407,85.1407,84.8746,84.9578,15590.0
2020-07-13 11:40:00,102.2,102.49,102.13,102.35,7787.0,84.9744,85.2155,84.9162,85.0991,7787.0
2020-07-13 11:45:00,102.36,102.53,102.33,102.51,8796.0,85.1074,85.2488,85.0825,85.2321,8796.0
2020-07-13 11:50:00,102.5,102.64,102.39,102.64,13174.0,85.2238,85.3402,85.1324,85.3402,13174.0
2020-07-13 11:55:00,102.59,102.62,102.44,102.52,7399.0,85.2986,85.3236,85.1739,85.2404,7399.0
2020-07-13 12:00:00,102.5,102.63,102.4,102.57,8754.0,85.2238,85.3319,85.1407,85.282,8754.0
2020-07-13 12:05:00,102.59,102.59,102.32,102.47,12236.0,85.2986,85.2986,85.0742,85.1989,12236.0
2020-07-13 12:10:00,102.45,102.59,102.44,102.56,12971.0,85.1822,85.2986,85.1739,85.2737,12971.0
2020-07-13 12:15:00,102.52,102.64,102.41,102.46,19745.0,85.2404,85.3402,85.149,85.1906,19745.0
2020-07-13 12:20:00,102.47,102.64,102.42,102.57,14625.0,85.1989,85.3402,85.1573,85.282,14625.0
2020-07-13 12:25:00,102.57,102.57,102.43,102.48,14081.0,85.282,85.282,85.1656,85.2072,14081.0
2020-07-13 12:30:00,102.5,102.66,102.49,102.6,26604.0,85.2238,85.3569,85.2155,85.307,26604.0
2020-07-13 12:35:00,102.57,102.89,102.5,102.84,26116.0,85.282,85.5481,85.2238,85.5065,26116.0
2020-07-13 12:40:00,102.84,102.96,102.78,102.83,12698.0,85.5065,85.6063,85.4566,85.4982,12698.0
2020-07-13 12:45:00,102.8,102.98,102.74,102.98,25153.0,85.4733,85.6229,85.4234,85.6229,25153.0
2020-07-13 12:50:00,102.97,103.1,102.91,103.06,37492.0,85.6146,85.7227,85.5647,85.6894,37492.0
2020-07-13 12:55:00,103.06,103.55,103.04,103.55,46896.0,85.6894,86.0968,85.6728,86.0968,46896.0
2020-07-13 13:00:00,103.54,103.67,103.49,103.5,26482.0,86.0885,86.1966,86.047,86.0553,26482.0
2020-07-13 13:05:00,103.53,103.59,103.38,103.43,13670.0,86.0802,86.1301,85.9555,85.9971,13670.0
2020-07-13 13:10:00,103.51,103.74,103.47,103.62,34224.0,86.0636,86.2548,86.0303,86.155,34224.0
2020-07-13 13:15:00,103.65,104.0,103.65,103.89,43898.0,86.18,86.471,86.18,86.3795,43898.0
2020-07-13 13:20:00,103.8,103.85,103.63,103.7,16805.0,86.3047,86.3463,86.1634,86.2216,16805.0
2020-07-13 13:25:00,103.67,103.71,103.41,103.47,12804.0,86.1966,86.2299,85.9804,86.0303,12804.0
2020-07-13 13:30:00,103.44,103.71,103.4,103.67,7865.0,86.0054,86.2299,85.9721,86.1966,7865.0
2020-07-13 13:35:00,103.72,103.85,103.67,103.81,12703.0,86.2382,86.3463,86.1966,86.313,12703.0
2020-07-13 13:40:00,103.81,104.23,103.8,104.19,19379.0,86.313,86.6622,86.3047,86.629,19379.0
2020-07-13 13:45:00,104.19,104.26,103.77,103.78,16359.0,86.629,86.6872,86.2798,86.2881,16359.0
2020-07-13 13:50:00,103.82,103.88,103.57,103.62,20191.0,86.3213,86.3712,86.1135,86.155,20191.0
2020-07-13 13:55:00,103.65,103.89,103.64,103.7,53144.0,86.18,86.3795,86.1717,86.2216,53144.0
2020-07-13 14:00:00,103.72,103.97,103.55,103.94,30090.0,86.2382,86.4461,86.0968,86.4211,30090.0
2020-07-13 14:05:00,103.95,104.09,103.84,103.92,22066.0,86.4294,86.5458,86.338,86.4045,22066.0
2020-07-13 14:10:00,103.91,104.07,103.74,103.78,14638.0,86.3962,86.5292,86.2548,86.2881,14638.0
2020-07-13 14:15:00,103.81,103.97,103.7,103.9,15551.0,86.313,86.4461,86.2216,86.3879,15551.0
2020-07-13 14:20:00,103.9,103.97,103.74,103.84,16076.0,86.3879,86.4461,86.2548,86.338,16076.0
2020-07-13 14:25:00,103.9,104.09,103.7,103.99,44865.0,86.3879,86.5458,86.2216,86.4627,44865.0
2020-07-13 14:30:00,103.98,104.09,103.84,104.0,23305.0,86.4544,86.5458,86.338,86.471,23305.0
2020-07-13 14:35:00,103.96,104.12,103.78,103.86,16905.0,86.4377,86.5708,86.2881,86.3546,16905.0
2020-07-13 14:40:00,103.8,103.98,103.77,103.86,13674.0,86.3047,86.4544,86.2798,86.3546,13674.0
2020-07-13 14:45:00,103.85,104.06,103.76,103.99,14653.0,86.3463,86.5209,86.2714,86.4627,14653.0
2020-07-13 14:50:00,103.98,104.09,103.83,104.07,18850.0,86.4544,86.5458,86.3296,86.5292,18850.0
2020-07-13 14:55:00,104.06,104.08,103.77,104.0,18119.0,86.5209,86.5375,86.2798,86.471,18119.0
2020-07-13 15:00:00,104.0,104.04,103.81,103.92,11990.0,86.471,86.5043,86.313,86.4045,11990.0
2020-07-13 15:05:00,103.89,103.96,103.48,103.59,18161.0,86.3795,86.4377,86.0386,86.1301,18161.0
2020-07-13 15:10:00,103.56,103.88,103.55,103.7,14533.0,86.1052,86.3712,86.0968,86.2216,14533.0
2020-07-13 15:15:00,103.63,103.88,103.55,103.6,24451.0,86.1634,86.3712,86.0968,86.1384,24451.0
2020-07-13 15:20:00,103.59,103.76,103.57,103.59,24633.0,86.1301,86.2714,86.1135,86.1301,24633.0
2020-07-13 15:25:00,103.59,103.71,103.28,103.28,38350.0,86.1301,86.2299,85.8724,85.8724,38350.0
2020-07-13 15:30:00,103.3,103.36,102.84,102.94,37357.0,85.889,85.9389,85.5065,85.5897,37357.0
2020-07-13 15:35:00,102.98,103.1,102.57,102.63,39168.0,85.6229,85.7227,85.282,85.3319,39168.0
2020-07-13 15:40:00,102.62,103.19,102.52,102.74,45738.0,85.3236,85.7975,85.2404,85.4234,45738.0
2020-07-13 15:45:00,102.78,103.03,102.58,102.63,39499.0,85.4566,85.6645,85.2903,85.3319,39499.0
2020-07-13 15:50:00,102.69,102.87,102.54,102.74,56005.0,85.3818,85.5315,85.2571,85.4234,56005.0
2020-07-13 15:55:00,102.75,103.16,102.63,102.65,367017.0,85.4317,85.7726,85.3319,85.3485,367017.0
2020-07-14 09:30:00,102.66,102.83,101.94,102.05,160503.0,85.3569,85.4982,84.7582,84.8497,160503.0
2020-07-14 09:35:00,102.05,102.27,101.13,101.67,120232.0,84.8497,85.0326,84.0847,84.5337,120232.0
2020-07-14 09:40:00,101.9,102.26,101.46,102.03,53196.0,84.7249,85.0243,84.3591,84.833,53196.0
2020-07-14 09:45:00,102.04,102.33,101.79,102.04,23087.0,84.8414,85.0825,84.6335,84.8414,23087.0
2020-07-14 09:50:00,102.01,102.67,101.85,102.5,34284.0,84.8164,85.3652,84.6834,85.2238,34284.0
2020-07-14 09:55:00,102.5,103.36,102.5,103.27,27327.0,85.2238,85.9389,85.2238,85.864,27327.0
2020-07-14 10:00:00,103.18,103.2,102.6,102.95,18641.0,85.7892,85.8058,85.307,85.598,18641.0
2020-07-14 10:05:00,102.83,102.92,101.91,102.26,28659.0,85.4982,85.573,84.7333,85.0243,28659.0
2020-07-14 10:10:00,102.19,102.78,102.12,102.77,19396.0,84.9661,85.4566,84.9079,85.4483,19396.0
2020-07-14 10:15:00,102.85,103.15,102.55,102.55,18581.0,85.5148,85.7643,85.2654,85.2654,18581.0
2020-07-14 10:20:00,102.45,102.73,102.36,102.43,16009.0,85.1822,85.4151,85.1074,85.1656,16009.0
2020-07-14 10:25:00,102.36,102.57,102.07,102.23,23442.0,85.1074,85.282,84.8663,84.9993,23442.0
2020-07-14 10:30:00,102.25,102.66,102.24,102.65,11971.0,85.016,85.3569,85.0076,85.3485,11971.0
2020-07-14 10:35:00,102.71,102.72,102.34,102.62,24080.0,85.3984,85.4067,85.0908,85.3236,24080.0
2020-07-14 10:40:00,102.61,102.81,102.44,102.52,13450.0,85.3153,85.4816,85.1739,85.2404,13450.0
2020-07-14 10:45:00,102.48,102.53,101.94,101.97,13115.0,85.2072,85.2488,84.7582,84.7831,13115.0
2020-07-14 10:50:00,101.97,102.36,101.91,102.26,14263.0,84.7831,85.1074,84.7333,85.0243,14263.0
2020-07-14 10:55:00,102.16,102.18,101.95,102.16,18972.0,84.9411,84.9578,84.7665,84.9411,18972.0
2020-07-14 11:00:00,102.21,102.55,102.11,102.32,17697.0,84.9827,85.2654,84.8996,85.0742,17697.0
2020-07-14 11:05:00,102.25,102.48,102.2,102.2,10742.0,85.016,85.2072,84.9744,84.9744,10742.0
2020-07-14 11:10:00,102.24,102.24,101.86,102.0,32002.0,85.0076,85.0076,84.6917,84.8081,32002.0
2020-07-14 11:15:00,101.99,102.2,101.95,102.0,18433.0,84.7998,84.9744,84.7665,84.8081,18433.0
2020-07-14 11:20:00,102.0,102.22,101.79,101.86,43145.0,84.8081,84.991,84.6335,84.6917,43145.0
2020-07-14 11:25:00,101.87,102.08,101.7,101.7,52859.0,84.7,84.8746,84.5587,84.5587,52859.0
2020-07-14 11:30:00,101.7,102.03,101.56,101.95,33856.0,84.5587,84.833,84.4423,84.7665,33856.0
2020-07-14 11:35:00,101.98,101.98,101.71,101.82,44588.0,84.7915,84.7915,84.567,84.6584,44588.0
2020-07-14 11:40:00,101.8,102.01,101.78,101.98,39821.0,84.6418,84.8164,84.6252,84.7915,39821.0
2020-07-14 11:45:00,101.97,102.12,101.85,101.92,31336.0,84.7831,84.9079,84.6834,84.7416,31336.0
2020-07-14 11:50:00,101.92,102.06,101.86,101.94,19288.0,84.7416,84.858,84.6917,84.7582,19288.0
2020-07-14 11:55:00,101.94,102.07,101.86,102.02,19128.0,84.7582,84.8663,84.6917,84.8247,19128.0
2020-07-14 12:00:00,102.01,102.12,101.86,101.92,15023.0,84.8164,84.9079,84.6917,84.7416,15023.0
2020-07-14 12:05:00,101.93,101.94,101.64,101.84,40626.0,84.7499,84.7582,84.5088,84.6751,40626.0
2020-07-14 12:10:00,101.8,101.89,101.74,101.84,20771.0,84.6418,84.7166,84.5919,84.6751,20771.0
2020-07-14 12:15:00,101.84,101.99,101.81,101.91,48170.0,84.6751,84.7998,84.6501,84.7333,48170.0
2020-07-14 12:20:00,101.91,102.01,101.82,101.91,49905.0,84.7333,84.8164,84.6584,84.7333,49905.0
2020-07-14 12:25:00,101.9,101.95,101.77,101.8,54815.0,84.7249,84.7665,84.6169,84.6418,54815.0
2020-07-14 12:30:00,101.82,101.89,101.37,101.39,39376.0,84.6584,84.7166,84.2843,84.3009,39376.0
2020-07-14 12:35:00,101.4,101.43,100.85,100.89,14943.0,84.3092,84.3342,83.8519,83.8852,14943.0
2020-07-14 12:40:00,100.87,101.06,100.82,100.94,28332.0,83.8686,84.0265,83.827,83.9268,28332.0
2020-07-14 12:45:00,100.97,101.17,100.97,101.0,18891.0,83.9517,84.118,83.9517,83.9766,18891.0
2020-07-14 12:50:00,101.01,101.17,101.0,101.15,10508.0,83.985,84.118,83.9766,84.1014,10508.0
2020-07-14 12:55:00,101.16,101.2,101.04,101.19,10422.0,84.1097,84.1429,84.0099,84.1346,10422.0
2020-07-14 13:00:00,101.24,101.51,101.18,101.39,7672.0,84.1762,84.4007,84.1263,84.3009,7672.0
2020-07-14 13:05:00,101.37,101.45,101.21,101.21,9684.0,84.2843,84.3508,84.1512,84.1512,9684.0
2020-07-14 13:10:00,101.25,101.25,100.93,100.94,85254.0,84.1845,84.1845,83.9184,83.9268,85254.0
2020-07-14 13:15:00,100.95,100.99,100.75,100.85,15965.0,83.9351,83.9683,83.7688,83.8519,15965.0
2020-07-14 13:20:00,100.85,101.12,100.85,100.9,8034.0,83.8519,84.0764,83.8519,83.8935,8034.0
2020-07-14 13:25:00,100.94,100.94,100.56,100.66,21995.0,83.9268,83.9268,83.6108,83.6939,21995.0
2020-07-14 13:30:00,100.65,100.65,100.46,100.52,12562.0,83.6856,83.6856,83.5277,83.5775,12562.0
2020-07-14 13:35:00,100.55,100.75,100.4,100.75,34610.0,83.6025,83.7688,83.4778,83.7688,34610.0
2020-07-14 13:40:00,100.78,100.88,100.68,100.82,16961.0,83.7937,83.8769,83.7106,83.827,16961.0
2020-07-14 13:45:00,100.84,100.98,100.83,100.96,9704.0,83.8436,83.96,83.8353,83.9434,9704.0
2020-07-14 13:50:00,100.94,101.11,100.92,100.97,16328.0,83.9268,84.0681,83.9101,83.9517,16328.0
2020-07-14 13:55:00,100.95,101.08,100.77,100.98,47211.0,83.9351,84.0432,83.7854,83.96,47211.0
2020-07-14 14:00:00,100.96,101.32,100.87,100.98,14045.0,83.9434,84.2427,83.8686,83.96,14045.0
2020-07-14 14:05:00,101.0,101.11,100.91,100.97,21614.0,83.9766,84.0681,83.9018,83.9517,21614.0
2020-07-14 14:10:00,101.01,101.1,100.99,101.07,8304.0,83.985,84.0598,83.9683,84.0348,8304.0
2020-07-14 14:15:00,101.12,101.35,101.08,101.24,12260.0,84.0764,84.2676,84.0432,84.1762,12260.0
2020-07-14 14:20:00,101.25,101.43,101.06,101.08,19783.0,84.1845,84.3342,84.0265,84.0432,19783.0
2020-07-14 14:25:00,101.08,101.14,100.96,101.03,9995.0,84.0432,84.093,83.9434,84.0016,9995.0
2020-07-14 14:30:00,101.09,101.26,101.03,101.04,16006.0,84.0515,84.1928,84.0016,84.0099,16006.0
2020-07-14 14:35:00,101.08,101.24,101.02,101.12,16320.0,84.0432,84.1762,83.9933,84.0764,16320.0
2020-07-14 14:40:00,101.13,101.17,101.04,101.17,12009.0,84.0847,84.118,84.0099,84.118,12009.0
2020-07-14 14:45:00,101.14,101.29,101.0,101.09,17361.0,84.093,84.2178,83.9766,84.0515,17361.0
2020-07-14 14:50:00,101.11,101.22,101.07,101.16,19820.0,84.0681,84.1596,84.0348,84.1097,19820.0
2020-07-14 14:55:00,101.19,101.19,101.0,101.06,18468.0,84.1346,84.1346,83.9766,84.0265,18468.0
2020-07-14 15:00:00,101.04,101.14,100.8,100.84,108914.0,84.0099,84.093,83.8104,83.8436,108914.0
2020-07-14 15:05:00,100.91,101.11,100.85,101.0,25996.0,83.9018,84.0681,83.8519,83.9766,25996.0
2020-07-14 15:10:00,100.98,101.14,100.76,100.79,15923.0,83.96,84.093,83.7771,83.802,15923.0
2020-07-14 15:15:00,100.75,100.87,100.67,100.84,16658.0,83.7688,83.8686,83.7023,83.8436,16658.0
2020-07-14 15:20:00,100.87,100.91,100.76,100.78,26404.0,83.8686,83.9018,83.7771,83.7937,26404.0
2020-07-14 15:25:00,100.76,100.84,100.7,100.75,26741.0,83.7771,83.8436,83.7272,83.7688,26741.0
2020-07-14 15:30:00,100.76,101.13,100.75,101.03,30678.0,83.7771,84.0847,83.7688,84.0016,30678.0
2020-07-14 15:35:00,101.03,101.16,101.01,101.08,31644.0,84.0016,84.1097,83.985,84.0432,31644.0
2020-07-14 15:40:00,101.06,101.12,101.01,101.07,35529.0,84.0265,84.0764,83.985,84.0348,35529.0
2020-07-14 15:45:00,101.08,101.38,101.06,101.35,47819.0,84.0432,84.2926,84.0265,84.2676,47819.0
2020-07-14 15:50:00,101.34,101.5,101.19,101.31,89798.0,84.2593,84.3924,84.1346,84.2344,89798.0
2020-07-14 15:55:00,101.29,101.35,101.2,101.3,155486.0,84.2178,84.2676,84.1429,84.2261,155486.0
2020-07-15 09:30:00,103.7,104.49,102.25,102.5,278355.0,86.2216,86.8784,85.016,85.2238,278355.0
2020-07-15 09:35:00,102.4,105.33,102.35,102.98,146324.0,85.1407,87.5768,85.0991,85.6229,146324.0
2020-07-15 09:40:00,103.12,103.42,102.58,102.73,57252.0,85.7393,85.9888,85.2903,85.4151,57252.0
2020-07-15 09:45:00,102.87,102.96,102.3,102.53,51646.0,85.5315,85.6063,85.0575,85.2488,51646.0
2020-07-15 09:50:00,102.4,102.51,101.96,102.08,105979.0,85.1407,85.2321,84.7748,84.8746,105979.0
2020-07-15 09:55:00,102.12,102.67,101.83,102.24,100237.0,84.9079,85.3652,84.6667,85.0076,100237.0
2020-07-15 10:00:00,102.36,102.56,101.83,101.91,63610.0,85.1074,85.2737,84.6667,84.7333,63610.0
2020-07-15 10:05:00,101.91,102.26,101.72,102.12,59480.0,84.7333,85.0243,84.5753,84.9079,59480.0
2020-07-15 10:10:00,102.28,102.28,101.7,101.95,53266.0,85.0409,85.0409,84.5587,84.7665,53266.0
2020-07-15 10:15:00,101.95,102.2,101.81,102.07,43148.0,84.7665,84.9744,84.6501,84.8663,43148.0
2020-07-15 10:20:00,102.09,102.51,102.02,102.06,95480.0,84.8829,85.2321,84.8247,84.858,95480.0
2020-07-15 10:25:00,102.1,102.71,102.06,102.6,45232.0,84.8912,85.3984,84.858,85.307,45232.0
2020-07-15 10:30:00,102.62,103.05,102.39,102.91,19812.0,85.3236,85.6811,85.1324,85.5647,19812.0
2020-07-15 10:35:00,102.94,103.14,102.79,103.04,25040.0,85.5897,85.7559,85.4649,85.6728,25040.0
2020-07-15 10:40:00,103.0,103.03,102.72,102.86,21740.0,85.6395,85.6645,85.4067,85.5231,21740.0
2020-07-15 10:45:00,102.86,103.06,102.69,102.74,40716.0,85.5231,85.6894,85.3818,85.4234,40716.0
2020-07-15 10:50:00,102.77,102.8,102.41,102.43,29209.0,85.4483,85.4733,85.149,85.1656,29209.0
2020-07-15 10:55:00,102.42,103.08,102.38,102.95,28191.0,85.1573,85.7061,85.124,85.598,28191.0
2020-07-15 11:00:00,102.99,103.17,102.85,102.94,22290.0,85.6312,85.7809,85.5148,85.5897,22290.0
2020-07-15 11:05:00,102.94,102.97,102.69,102.97,26305.0,85.5897,85.6146,85.3818,85.6146,26305.0
2020-07-15 11:10:00,103.0,103.2,102.88,103.03,27185.0,85.6395,85.8058,85.5398,85.6645,27185.0
2020-07-15 11:15:00,103.08,103.17,102.63,102.72,28799.0,85.7061,85.7809,85.3319,85.4067,28799.0
2020-07-15 11:20:00,102.7,102.72,102.32,102.35,21338.0,85.3901,85.4067,85.0742,85.0991,21338.0
2020-07-15 11:25:00,102.35,102.65,102.31,102.5,23412.0,85.0991,85.3485,85.0658,85.2238,23412.0
2020-07-15 11:30:00,102.5,102.53,102.23,102.37,21516.0,85.2238,85.2488,84.9993,85.1157,21516.0
2020-07-15 11:35:00,102.35,102.5,102.25,102.42,16662.0,85.0991,85.2238,85.016,85.1573,16662.0
2020-07-15 11:40:00,102.33,102.55,102.21,102.52,27183.0,85.0825,85.2654,84.9827,85.2404,27183.0
2020-07-15 11:45:00,102.46,102.68,102.46,102.68,19657.0,85.1906,85.3735,85.1906,85.3735,19657.0
2020-07-15 11:50:00,102.66,102.96,102.6,102.95,19120.0,85.3569,85.6063,85.307,85.598,19120.0
2020-07-15 11:55:00,102.96,103.23,102.86,102.89,26079.0,85.6063,85.8308,85.5231,85.5481,26079.0
2020-07-15 12:00:00,102.87,102.97,102.59,102.76,27479.0,85.5315,85.6146,85.2986,85.44,27479.0
2020-07-15 12:05:00,102.81,102.98,102.66,102.95,20071.0,85.4816,85.6229,85.3569,85.598,20071.0
2020-07-15 12:10:00,102.92,103.07,102.77,103.03,28569.0,85.573,85.6977,85.4483,85.6645,28569.0
2020-07-15 12:15:00,103.07,103.52,102.98,103.52,26736.0,85.6977,86.0719,85.6229,86.0719,26736.0
2020-07-15 12:20:00,103.5,103.64,103.36,103.55,31915.0,86.0553,86.1717,85.9389,86.0968,31915.0
2020-07-15 12:25:00,103.65,103.82,103.49,103.74,39647.0,86.18,86.3213,86.047,86.2548,39647.0
2020-07-15 12:30:00,103.72,103.75,103.54,103.64,35224.0,86.2382,86.2631,86.0885,86.1717,35224.0
2020-07-15 12:35:00,103.64,103.84,103.5,103.55,30808.0,86.1717,86.338,86.0553,86.0968,30808.0
2020-07-15 12:40:00,103.55,103.62,103.44,103.58,21015.0,86.0968,86.155,86.0054,86.1218,21015.0
2020-07-15 12:45:00,103.56,103.62,103.28,103.28,21135.0,86.1052,86.155,85.8724,85.8724,21135.0
2020-07-15 12:50:00,103.26,103.39,103.25,103.37,15660.0,85.8557,85.9638,85.8474,85.9472,15660.0
2020-07-15 12:55:00,103.31,103.34,103.16,103.2,11977.0,85.8973,85.9222,85.7726,85.8058,11977.0
2020-07-15 13:00:00,103.19,103.56,103.18,103.56,31015.0,85.7975,86.1052,85.7892,86.1052,31015.0
2020-07-15 13:05:00,103.53,103.58,103.36,103.47,16320.0,86.0802,86.1218,85.9389,86.0303,16320.0
2020-07-15 13:10:00,103.49,103.52,103.25,103.34,14454.0,86.047,86.0719,85.8474,85.9222,14454.0
2020-07-15 13:15:00,103.31,103.34,103.12,103.21,14212.0,85.8973,85.9222,85.7393,85.8141,14212.0
2020-07-15 13:20:00,103.2,103.39,103.18,103.36,11686.0,85.8058,85.9638,85.7892,85.9389,11686.0
2020-07-15 13:25:00,103.38,103.4,103.24,103.32,13148.0,85.9555,85.9721,85.8391,85.9056,13148.0
2020-07-15 13:30:00,103.33,103.47,103.3,103.3,6752.0,85.9139,86.0303,85.889,85.889,6752.0
2020-07-15 13:35:00,103.3,103.68,103.27,103.61,17740.0,85.889,86.2049,85.864,86.1467,17740.0
2020-07-15 13:40:00,103.59,103.6,103.39,103.4,14397.0,86.1301,86.1384,85.9638,85.9721,14397.0
2020-07-15 13:45:00,103.4,103.44,103.29,103.39,16601.0,85.9721,86.0054,85.8807,85.9638,16601.0
2020-07-15 13:50:00,103.39,103.42,103.27,103.34,14881.0,85.9638,85.9888,85.864,85.9222,14881.0
2020-07-15 13:55:00,103.33,103.45,103.28,103.36,13015.0,85.9139,86.0137,85.8724,85.9389,13015.0
2020-07-15 14:00:00,103.38,103.59,103.26,103.34,14581.0,85.9555,86.1301,85.8557,85.9222,14581.0
2020-07-15 14:05:00,103.31,103.33,102.92,102.94,16669.0,85.8973,85.9139,85.573,85.5897,16669.0
2020-07-15 14:10:00,102.92,103.0,102.78,102.8,15429.0,85.573,85.6395,85.4566,85.4733,15429.0
2020-07-15 14:15:00,102.81,102.98,102.73,102.87,14870.0,85.4816,85.6229,85.4151,85.5315,14870.0
2020-07-15 14:20:00,102.85,103.17,102.85,103.12,17018.0,85.5148,85.7809,85.5148,85.7393,17018.0
2020-07-15 14:25:00,103.03,103.13,102.93,102.97,21843.0,85.6645,85.7476,85.5813,85.6146,21843.0
2020-07-15 14:30:00,102.97,103.13,102.95,102.98,14632.0,85.6146,85.7476,85.598,85.6229,14632.0
2020-07-15 14:35:00,102.99,103.13,102.95,103.07,12748.0,85.6312,85.7476,85.598,85.6977,12748.0
2020-07-15 14:40:00,103.09,103.21,102.91,102.96,19024.0,85.7144,85.8141,85.5647,85.6063,19024.0
2020-07-15 14:45:00,102.98,103.19,102.93,103.14,19298.0,85.6229,85.7975,85.5813,85.7559,19298.0
2020-07-15 14:50:00,103.15,103.19,102.9,102.91,29112.0,85.7643,85.7975,85.5564,85.5647,29112.0
2020-07-15 14:55:00,102.91,103.07,102.86,102.9,23485.0,85.5647,85.6977,85.5231,85.5564,23485.0
2020-07-15 15:00:00,102.88,103.15,102.88,103.05,29941.0,85.5398,85.7643,85.5398,85.6811,29941.0
2020-07-15 15:05:00,103.07,103.24,102.88,103.24,33513.0,85.6977,85.8391,85.5398,85.8391,33513.0
2020-07-15 15:10:00,103.21,103.3,103.04,103.1,31482.0,85.8141,85.889,85.6728,85.7227,31482.0
2020-07-15 15:15:00,103.05,103.12,102.92,103.03,18219.0,85.6811,85.7393,85.573,85.6645,18219.0
2020-07-15 15:20:00,103.04,103.07,102.91,103.06,28440.0,85.6728,85.6977,85.5647,85.6894,28440.0
2020-07-15 15:25:00,103.06,103.18,103.03,103.08,20461.0,85.6894,85.7892,85.6645,85.7061,20461.0
2020-07-15 15:30:00,103.08,103.2,103.02,103.11,25559.0,85.7061,85.8058,85.6562,85.731,25559.0
2020-07-15 15:35:00,103.11,103.63,103.1,103.61,44450.0,85.731,86.1634,85.7227,86.1467,44450.0
2020-07-15 15:40:00,103.61,103.61,103.48,103.58,56859.0,86.1467,86.1467,86.0386,86.1218,56859.0
2020-07-15 15:45:00,103.6,104.1,103.58,104.07,57869.0,86.1384,86.5541,86.1218,86.5292,57869.0
2020-07-15 15:50:00,104.1,104.16,103.95,104.07,98134.0,86.5541,86.604,86.4294,86.5292,98134.0
2020-07-15 15:55:00,104.06,104.14,103.92,104.07,203849.0,86.5209,86.5874,86.4045,86.5292,203849.0
2020-07-16 09:30:00,101.85,102.1,101.34,101.67,117697.0,85.6109,85.8211,85.1823,85.4596,117697.0
2020-07-16 09:35:00,101.71,102.16,101.47,101.97,31739.0,85.4933,85.8715,85.2915,85.7118,31739.0
2020-07-16 09:40:00,102.02,102.55,102.0,102.55,57777.0,85.7538,86.1993,85.737,86.1993,57777.0
2020-07-16 09:45:00,102.53,102.56,101.97,101.97,45270.0,86.1825,86.2077,85.7118,85.7118,45270.0
2020-07-16 09:50:00,102.01,102.67,101.91,102.64,44693.0,85.7454,86.3002,85.6614,86.275,44693.0
2020-07-16 09:55:00,102.61,103.0,102.38,102.38,40644.0,86.2498,86.5776,86.0564,86.0564,40644.0
2020-07-16 10:00:00,102.49,103.0,102.49,102.93,31570.0,86.1489,86.5776,86.1489,86.5188,31570.0
2020-07-16 10:05:00,102.93,103.19,102.8,103.11,71617.0,86.5188,86.7373,86.4095,86.6701,71617.0
2020-07-16 10:10:00,103.15,104.04,103.15,103.98,41257.0,86.7037,87.4518,86.7037,87.4013,41257.0
2020-07-16 10:15:00,103.95,103.95,103.44,103.52,33845.0,87.3761,87.3761,86.9474,87.0147,33845.0
2020-07-16 10:20:00,103.49,104.09,103.44,104.0,55688.0,86.9895,87.4938,86.9474,87.4182,55688.0
2020-07-16 10:25:00,103.93,104.3,103.81,104.26,44552.0,87.3593,87.6703,87.2584,87.6367,44552.0
2020-07-16 10:30:00,104.26,104.66,104.21,104.59,44568.0,87.6367,87.9729,87.5947,87.9141,44568.0
2020-07-16 10:35:00,104.63,104.87,104.26,104.87,49737.0,87.9477,88.1494,87.6367,88.1494,49737.0
2020-07-16 10:40:00,104.84,104.97,104.79,104.85,45123.0,88.1242,88.2335,88.0822,88.1326,45123.0
2020-07-16 10:45:00,104.9,105.37,104.87,105.31,45514.0,88.1747,88.5697,88.1494,88.5193,45514.0
2020-07-16 10:50:00,105.31,105.83,105.26,105.73,93408.0,88.5193,88.9564,88.4773,88.8723,93408.0
2020-07-16 10:55:00,105.73,105.89,105.5,105.81,33091.0,88.8723,89.0068,88.679,88.9396,33091.0
2020-07-16 11:00:00,105.76,106.25,105.74,106.0,47362.0,88.8975,89.3094,88.8807,89.0993,47362.0
2020-07-16 11:05:00,106.04,106.25,105.62,105.63,58863.0,89.1329,89.3094,88.7799,88.7883,58863.0
2020-07-16 11:10:00,105.66,106.08,105.66,106.08,27727.0,88.8135,89.1665,88.8135,89.1665,27727.0
2020-07-16 11:15:00,106.06,106.39,105.8,106.29,40919.0,89.1497,89.4271,88.9312,89.343,40919.0
2020-07-16 11:20:00,106.26,106.67,106.23,106.42,69293.0,89.3178,89.6624,89.2926,89.4523,69293.0
2020-07-16 11:25:00,106.46,106.46,105.79,106.22,36142.0,89.4859,89.4859,88.9228,89.2842,36142.0
2020-07-16 11:30:00,106.16,106.29,105.66,105.73,16119.0,89.2338,89.343,88.8135,88.8723,16119.0
2020-07-16 11:35:00,105.65,105.8,105.6,105.63,31189.0,88.8051,88.9312,88.763,88.7883,31189.0
2020-07-16 11:40:00,105.67,105.8,105.55,105.65,37241.0,88.8219,88.9312,88.721,88.8051,37241.0
2020-07-16 11:45:00,105.59,105.73,105.46,105.7,48672.0,88.7546,88.8723,88.6454,88.8471,48672.0
2020-07-16 11:50:00,105.72,105.73,105.53,105.7,41376.0,88.8639,88.8723,88.7042,88.8471,41376.0
2020-07-16 11:55:00,105.7,105.71,105.19,105.2,53888.0,88.8471,88.8555,88.4184,88.4268,53888.0
2020-07-16 12:00:00,105.21,105.34,105.07,105.09,15012.0,88.4352,88.5445,88.3175,88.3344,15012.0
2020-07-16 12:05:00,105.16,105.38,105.01,105.36,16438.0,88.3932,88.5781,88.2671,88.5613,16438.0
2020-07-16 12:10:00,105.35,105.36,105.06,105.16,22544.0,88.5529,88.5613,88.3091,88.3932,22544.0
2020-07-16 12:15:00,105.05,105.1,104.84,104.98,21377.0,88.3007,88.3428,88.1242,88.2419,21377.0
2020-07-16 12:20:00,104.97,105.15,104.92,105.13,20080.0,88.2335,88.3848,88.1915,88.368,20080.0
2020-07-16 12:25:00,105.12,105.35,105.1,105.29,23745.0,88.3596,88.5529,88.3428,88.5025,23745.0
2020-07-16 12:30:00,105.26,105.31,104.84,104.84,15517.0,88.4773,88.5193,88.1242,88.1242,15517.0
2020-07-16 12:35:00,104.87,104.91,104.72,104.73,13083.0,88.1494,88.1831,88.0234,88.0318,13083.0
2020-07-16 12:40:00,104.7,104.89,104.62,104.74,16564.0,88.0065,88.1662,87.9393,88.0402,16564.0
2020-07-16 12:45:00,104.66,104.99,104.6,104.92,15499.0,87.9729,88.2503,87.9225,88.1915,15499.0
2020-07-16 12:50:00,104.91,105.07,104.85,105.07,16121.0,88.1831,88.3175,88.1326,88.3175,16121.0
2020-07-16 12:55:00,105.05,105.05,104.9,105.02,20664.0,88.3007,88.3007,88.1747,88.2755,20664.0
2020-07-16 13:00:00,105.0,105.22,104.96,105.09,29074.0,88.2587,88.4436,88.2251,88.3344,29074.0
2020-07-16 13:05:00,105.03,105.15,104.98,105.07,13596.0,88.2839,88.3848,88.2419,88.3175,13596.0
2020-07-16 13:10:00,105.05,105.2,104.96,105.02,13180.0,88.3007,88.4268,88.2251,88.2755,13180.0
2020-07-16 13:15:00,105.04,105.17,105.03,105.17,11708.0,88.2923,88.4016,88.2839,88.4016,11708.0
2020-07-16 13:20:00,105.13,105.17,104.97,105.06,17222.0,88.368,88.4016,88.2335,88.3091,17222.0
2020-07-16 13:25:00,105.05,105.15,104.98,105.12,20928.0,88.3007,88.3848,88.2419,88.3596,20928.0
2020-07-16 13:30:00,105.12,105.12,104.99,105.01,19542.0,88.3596,88.3596,88.2503,88.2671,19542.0
2020-07-16 13:35:00,105.02,105.06,104.92,105.06,74099.0,88.2755,88.3091,88.1915,88.3091,74099.0
2020-07-16 13:40:00,105.09,105.28,105.07,105.25,16292.0,88.3344,88.4941,88.3175,88.4688,16292.0
2020-07-16 13:45:00,105.28,105.46,105.23,105.42,30518.0,88.4941,88.6454,88.452,88.6117,30518.0
2020-07-16 13:50:00,105.41,105.46,105.21,105.22,42109.0,88.6033,88.6454,88.4352,88.4436,42109.0
2020-07-16 13:55:00,105.24,105.35,105.18,105.35,36930.0,88.4604,88.5529,88.41,88.5529,36930.0
2020-07-16 14:00:00,105.33,105.46,105.3,105.44,19117.0,88.5361,88.6454,88.5109,88.6286,19117.0
2020-07-16 14:05:00,105.43,105.56,105.37,105.45,18519.0,88.6201,88.7294,88.5697,88.637,18519.0
2020-07-16 14:10:00,105.48,105.52,105.27,105.32,20510.0,88.6622,88.6958,88.4857,88.5277,20510.0
2020-07-16 14:15:00,105.35,105.35,105.28,105.32,19439.0,88.5529,88.5529,88.4941,88.5277,19439.0
2020-07-16 14:20:00,105.32,105.41,105.27,105.4,17094.0,88.5277,88.6033,88.4857,88.5949,17094.0
2020-07-16 14:25:00,105.42,105.47,105.33,105.42,25876.0,88.6117,88.6538,88.5361,88.6117,25876.0
2020-07-16 14:30:00,105.41,105.42,105.19,105.4,32720.0,88.6033,88.6117,88.4184,88.5949,32720.0
2020-07-16 14:35:00,105.4,105.41,105.23,105.35,61601.0,88.5949,88.6033,88.452,88.5529,61601.0
2020-07-16 14:40:00,105.33,105.4,105.24,105.3,32845.0,88.5361,88.5949,88.4604,88.5109,32845.0
2020-07-16 14:45:00,105.31,105.44,105.05,105.11,47930.0,88.5193,88.6286,88.3007,88.3512,47930.0
2020-07-16 14:50:00,105.08,105.12,104.8,105.01,169521.0,88.326,88.3596,88.0906,88.2671,169521.0
2020-07-16 14:55:00,105.01,105.08,104.57,104.65,56118.0,88.2671,88.326,87.8973,87.9645,56118.0
2020-07-16 15:00:00,104.65,104.82,104.62,104.66,17558.0,87.9645,88.1074,87.9393,87.9729,17558.0
2020-07-16 15:05:00,104.65,104.65,104.37,104.5,22837.0,87.9645,87.9645,87.7292,87.8384,22837.0
2020-07-16 15:10:00,104.51,104.54,104.35,104.4,40107.0,87.8468,87.8721,87.7123,87.7544,40107.0
2020-07-16 15:15:00,104.39,104.7,104.36,104.52,34382.0,87.746,88.0065,87.7208,87.8552,34382.0
2020-07-16 15:20:00,104.51,104.7,104.51,104.64,26467.0,87.8468,88.0065,87.8468,87.9561,26467.0
2020-07-16 15:25:00,104.64,104.94,104.59,104.92,35415.0,87.9561,88.2083,87.9141,88.1915,35415.0
2020-07-16 15:30:00,104.9,105.03,104.75,104.92,46646.0,88.1747,88.2839,88.0486,88.1915,46646.0
2020-07-16 15:35:00,104.9,105.11,104.88,104.97,42714.0,88.1747,88.3512,88.1578,88.2335,42714.0
2020-07-16 15:40:00,104.95,105.06,104.84,104.92,46892.0,88.2167,88.3091,88.1242,88.1915,46892.0
2020-07-16 15:45:00,104.92,105.04,104.79,104.91,62049.0,88.1915,88.2923,88.0822,88.1831,62049.0
2020-07-16 15:50:00,104.87,105.06,104.81,104.95,92845.0,88.1494,88.3091,88.099,88.2167,92845.0
2020-07-16 15:55:00,104.95,105.12,104.92,105.0,174262.0,88.2167,88.3596,88.1915,88.2587,174262.0
2020-07-17 09:30:00,104.29,104.95,104.27,104.76,154944.0,87.6619,88.2167,87.6451,88.057,154944.0
2020-07-17 09:35:00,104.85,105.13,103.96,104.09,49560.0,88.1326,88.368,87.3845,87.4938,49560.0
2020-07-17 09:40:00,104.1,104.78,104.07,104.75,38736.0,87.5022,88.0738,87.477,88.0486,38736.0
2020-07-17 09:45:00,104.59,104.87,104.23,104.38,30251.0,87.9141,88.1494,87.6115,87.7376,30251.0
2020-07-17 09:50:00,104.27,104.45,104.14,104.22,32074.0,87.6451,87.7964,87.5358,87.6031,32074.0
2020-07-17 09:55:00,104.33,104.43,104.14,104.34,27266.0,87.6955,87.7796,87.5358,87.7039,27266.0
2020-07-17 10:00:00,104.23,104.45,103.95,103.98,63922.0,87.6115,87.7964,87.3761,87.4013,63922.0
2020-07-17 10:05:00,103.9,103.95,103.07,103.38,27669.0,87.3341,87.3761,86.6364,86.897,27669.0
2020-07-17 10:10:00,103.38,103.49,103.29,103.3,19720.0,86.897,86.9895,86.8214,86.8298,19720.0
2020-07-17 10:15:00,103.32,103.61,103.25,103.59,19653.0,86.8466,87.0903,86.7877,87.0735,19653.0
2020-07-17 10:20:00,103.72,104.18,103.22,103.43,57385.0,87.1828,87.5695,86.7625,86.939,57385.0
2020-07-17 10:25:00,103.45,103.63,103.14,103.22,39980.0,86.9558,87.1071,86.6953,86.7625,39980.0
2020-07-17 10:30:00,103.17,103.33,103.03,103.2,39892.0,86.7205,86.855,86.6028,86.7457,39892.0
2020-07-17 10:35:00,103.2,103.5,103.19,103.45,24538.0,86.7457,86.9979,86.7373,86.9558,24538.0
2020-07-17 10:40:00,103.38,103.52,103.2,103.24,18277.0,86.897,87.0147,86.7457,86.7793,18277.0
2020-07-17 10:45:00,103.25,103.46,103.19,103.4,17561.0,86.7877,86.9642,86.7373,86.9138,17561.0
2020-07-17 10:50:00,103.37,103.77,103.37,103.62,19409.0,86.8886,87.2248,86.8886,87.0987,19409.0
2020-07-17 10:55:00,103.56,103.87,103.51,103.83,16309.0,87.0483,87.3089,87.0063,87.2753,16309.0
2020-07-17 11:00:00,103.82,104.06,103.75,103.81,16612.0,87.2668,87.4686,87.208,87.2584,16612.0
2020-07-17 11:05:00,103.8,103.99,103.58,103.65,16892.0,87.25,87.4097,87.0651,87.124,16892.0
2020-07-17 11:10:00,103.6,103.85,103.44,103.85,13291.0,87.0819,87.2921,86.9474,87.2921,13291.0
2020-07-17 11:15:00,103.8,104.13,103.79,103.87,10868.0,87.25,87.5274,87.2416,87.3089,10868.0
2020-07-17 11:20:00,103.83,103.88,103.72,103.75,11558.0,87.2753,87.3173,87.1828,87.208,11558.0
2020-07-17 11:25:00,103.68,103.73,103.43,103.61,30084.0,87.1492,87.1912,86.939,87.0903,30084.0
2020-07-17 11:30:00,103.58,103.81,103.53,103.62,15726.0,87.0651,87.2584,87.0231,87.0987,15726.0
2020-07-17 11:35:00,103.61,103.78,103.6,103.75,8621.0,87.0903,87.2332,87.0819,87.208,8621.0
2020-07-17 11:40:00,103.76,103.89,103.69,103.89,12690.0,87.2164,87.3257,87.1576,87.3257,12690.0
2020-07-17 11:45:00,103.91,104.1,103.71,103.76,8883.0,87.3425,87.5022,87.1744,87.2164,8883.0
2020-07-17 11:50:00,103.77,103.88,103.71,103.75,13009.0,87.2248,87.3173,87.1744,87.208,13009.0
2020-07-17 11:55:00,103.74,103.82,103.7,103.75,7795.0,87.1996,87.2668,87.166,87.208,7795.0
2020-07-17 12:00:00,103.73,103.82,103.54,103.67,13987.0,87.1912,87.2668,87.0315,87.1408,13987.0
2020-07-17 12:05:00,103.7,103.79,103.66,103.73,11521.0,87.166,87.2416,87.1324,87.1912,11521.0
2020-07-17 12:10:00,103.72,103.81,103.6,103.73,20941.0,87.1828,87.2584,87.0819,87.1912,20941.0
2020-07-17 12:15:00,103.71,103.79,103.65,103.77,16385.0,87.1744,87.2416,87.124,87.2248,16385.0
2020-07-17 12:20:00,103.78,103.79,103.7,103.77,20142.0,87.2332,87.2416,87.166,87.2248,20142.0
2020-07-17 12:25:00,103.79,103.86,103.72,103.75,11880.0,87.2416,87.3005,87.1828,87.208,11880.0
2020-07-17 12:30:00,103.75,103.83,103.7,103.74,20168.0,87.208,87.2753,87.166,87.1996,20168.0
2020-07-17 12:35:00,103.77,103.86,103.6,103.67,14481.0,87.2248,87.3005,87.0819,87.1408,14481.0
2020-07-17 12:40:00,103.68,103.71,103.43,103.6,26206.0,87.1492,87.1744,86.939,87.0819,26206.0
2020-07-17 12:45:00,103.59,103.83,103.56,103.78,40361.0,87.0735,87.2753,87.0483,87.2332,40361.0
2020-07-17 12:50:00,103.79,103.85,103.7,103.81,18324.0,87.2416,87.2921,87.166,87.2584,18324.0
2020-07-17 12:55:00,103.79,103.86,103.69,103.69,14461.0,87.2416,87.3005,87.1576,87.1576,14461.0
2020-07-17 13:00:00,103.72,103.74,103.57,103.68,16927.0,87.1828,87.1996,87.0567,87.1492,16927.0
2020-07-17 13:05:00,103.66,103.7,103.55,103.67,36895.0,87.1324,87.166,87.0399,87.1408,36895.0
2020-07-17 13:10:00,103.67,103.94,103.66,103.82,20546.0,87.1408,87.3677,87.1324,87.2668,20546.0
2020-07-17 13:15:00,103.85,103.93,103.68,103.86,24829.0,87.2921,87.3593,87.1492,87.3005,24829.0
2020-07-17 13:20:00,103.85,103.92,103.75,103.83,16331.0,87.2921,87.3509,87.208,87.2753,16331.0
2020-07-17 13:25:00,103.84,103.89,103.68,103.69,15912.0,87.2837,87.3257,87.1492,87.1576,15912.0
2020-07-17 13:30:00,103.68,103.79,103.66,103.67,17619.0,87.1492,87.2416,87.1324,87.1408,17619.0
2020-07-17 13:35:00,103.66,103.72,103.51,103.54,21431.0,87.1324,87.1828,87.0063,87.0315,21431.0
2020-07-17 13:40:00,103.56,103.71,103.5,103.7,17758.0,87.0483,87.1744,86.9979,87.166,17758.0
2020-07-17 13:45:00,103.7,103.78,103.65,103.73,14766.0,87.166,87.2332,87.124,87.1912,14766.0
2020-07-17 13:50:00,103.69,103.69,103.45,103.62,18418.0,87.1576,87.1576,86.9558,87.0987,18418.0
2020-07-17 13:55:00,103.61,103.72,103.57,103.69,23471.0,87.0903,87.1828,87.0567,87.1576,23471.0
2020-07-17 14:00:00,103.7,103.7,103.45,103.49,25589.0,87.166,87.166,86.9558,86.9895,25589.0
2020-07-17 14:05:00,103.5,103.54,103.42,103.5,54284.0,86.9979,87.0315,86.9306,86.9979,54284.0
2020-07-17 14:10:00,103.53,103.56,103.28,103.38,26724.0,87.0231,87.0483,86.8129,86.897,26724.0
2020-07-17 14:15:00,103.38,103.64,103.33,103.64,15198.0,86.897,87.1155,86.855,87.1155,15198.0
2020-07-17 14:20:00,103.61,103.61,103.46,103.49,12513.0,87.0903,87.0903,86.9642,86.9895,12513.0
2020-07-17 14:25:00,103.51,103.59,103.46,103.57,13639.0,87.0063,87.0735,86.9642,87.0567,13639.0
2020-07-17 14:30:00,103.56,103.71,103.53,103.69,44672.0,87.0483,87.1744,87.0231,87.1576,44672.0
2020-07-17 14:35:00,103.69,103.7,103.43,103.51,21012.0,87.1576,87.166,86.939,87.0063,21012.0
2020-07-17 14:40:00,103.51,103.59,103.47,103.57,19740.0,87.0063,87.0735,86.9727,87.0567,19740.0
2020-07-17 14:45:00,103.56,103.59,103.48,103.54,35067.0,87.0483,87.0735,86.9811,87.0315,35067.0
2020-07-17 14:50:00,103.53,103.58,103.46,103.51,23767.0,87.0231,87.0651,86.9642,87.0063,23767.0
2020-07-17 14:55:00,103.5,103.57,103.47,103.51,22254.0,86.9979,87.0567,86.9727,87.0063,22254.0
2020-07-17 15:00:00,103.5,103.69,103.5,103.65,12824.0,86.9979,87.1576,86.9979,87.124,12824.0
2020-07-17 15:05:00,103.62,103.74,103.56,103.62,28250.0,87.0987,87.1996,87.0483,87.0987,28250.0
2020-07-17 15:10:00,103.62,103.67,103.21,103.25,23291.0,87.0987,87.1408,86.7541,86.7877,23291.0
2020-07-17 15:15:00,103.23,103.39,103.18,103.36,33642.0,86.7709,86.9054,86.7289,86.8802,33642.0
2020-07-17 15:20:00,103.28,103.63,103.28,103.52,28657.0,86.8129,87.1071,86.8129,87.0147,28657.0
2020-07-17 15:25:00,103.53,103.6,103.48,103.5,22794.0,87.0231,87.0819,86.9811,86.9979,22794.0
2020-07-17 15:30:00,103.5,103.76,103.49,103.67,34112.0,86.9979,87.2164,86.9895,87.1408,34112.0
2020-07-17 15:35:00,103.64,103.66,103.47,103.52,46871.0,87.1155,87.1324,86.9727,87.0147,46871.0
2020-07-17 15:40:00,103.53,103.65,103.48,103.54,41801.0,87.0231,87.124,86.9811,87.0315,41801.0
2020-07-17 15:45:00,103.54,103.61,103.46,103.58,59206.0,87.0315,87.0903,86.9642,87.0651,59206.0
2020-07-17 15:50:00,103.54,103.56,103.27,103.31,89758.0,87.0315,87.0483,86.8045,86.8382,89758.0
2020-07-17 15:55:00,103.32,103.37,102.99,103.03,135984.0,86.8466,86.8886,86.5692,86.6028,135984.0
2020-07-20 09:30:00,102.0,102.56,101.55,102.21,82841.0,85.737,86.2077,85.3588,85.9135,82841.0
2020-07-20 09:35:00,102.44,102.61,101.9,102.59,13764.0,86.1069,86.2498,85.653,86.233,13764.0
2020-07-20 09:40:00,102.5,102.58,102.28,102.4,12580.0,86.1573,86.2246,85.9724,86.0733,12580.0
2020-07-20 09:45:00,102.38,102.82,102.3,102.44,21372.0,86.0564,86.4263,85.9892,86.1069,21372.0
2020-07-20 09:50:00,102.34,102.42,102.14,102.22,36128.0,86.0228,86.0901,85.8547,85.922,36128.0
2020-07-20 09:55:00,102.19,102.34,101.84,102.33,37240.0,85.8967,86.0228,85.6025,86.0144,37240.0
2020-07-20 10:00:00,102.34,102.35,102.03,102.22,43016.0,86.0228,86.0312,85.7622,85.922,43016.0
2020-07-20 10:05:00,102.21,102.59,102.2,102.32,70981.0,85.9135,86.233,85.9051,86.006,70981.0
2020-07-20 10:10:00,102.25,102.47,102.2,102.23,22450.0,85.9472,86.1321,85.9051,85.9304,22450.0
2020-07-20 10:15:00,102.23,102.29,102.06,102.23,19835.0,85.9304,85.9808,85.7875,85.9304,19835.0
2020-07-20 10:20:00,102.23,102.38,102.12,102.26,12431.0,85.9304,86.0564,85.8379,85.9556,12431.0
2020-07-20 10:25:00,102.3,102.81,102.29,102.81,10860.0,85.9892,86.4179,85.9808,86.4179,10860.0
2020-07-20 10:30:00,102.82,102.88,102.53,102.66,13632.0,86.4263,86.4767,86.1825,86.2918,13632.0
2020-07-20 10:35:00,102.7,102.79,102.46,102.48,11005.0,86.3254,86.4011,86.1237,86.1405,11005.0
2020-07-20 10:40:00,102.46,102.73,102.44,102.73,13053.0,86.1237,86.3506,86.1069,86.3506,13053.0
2020-07-20 10:45:00,102.73,102.75,102.46,102.56,12985.0,86.3506,86.3675,86.1237,86.2077,12985.0
2020-07-20 10:50:00,102.56,102.65,102.44,102.51,12885.0,86.2077,86.2834,86.1069,86.1657,12885.0
2020-07-20 10:55:00,102.48,102.68,102.48,102.5,10440.0,86.1405,86.3086,86.1405,86.1573,10440.0
2020-07-20 11:00:00,102.52,102.91,102.52,102.84,21967.0,86.1741,86.5019,86.1741,86.4431,21967.0
2020-07-20 11:05:00,102.86,102.87,102.64,102.82,13281.0,86.4599,86.4683,86.275,86.4263,13281.0
2020-07-20 11:10:00,102.83,102.94,102.54,102.67,27276.0,86.4347,86.5272,86.1909,86.3002,27276.0
2020-07-20 11:15:00,102.67,102.85,102.6,102.8,18408.0,86.3002,86.4515,86.2414,86.4095,18408.0
2020-07-20 11:20:00,102.82,103.0,102.67,102.72,20491.0,86.4263,86.5776,86.3002,86.3422,20491.0
2020-07-20 11:25:00,102.76,102.86,102.7,102.73,12257.0,86.3759,86.4599,86.3254,86.3506,12257.0
2020-07-20 11:30:00,102.72,102.95,102.65,102.89,11458.0,86.3422,86.5356,86.2834,86.4851,11458.0
2020-07-20 11:35:00,102.94,103.0,102.72,102.97,8364.0,86.5272,86.5776,86.3422,86.5524,8364.0
2020-07-20 11:40:00,102.9,102.95,102.76,102.82,6337.0,86.4935,86.5356,86.3759,86.4263,6337.0
2020-07-20 11:45:00,102.83,102.92,102.6,102.92,12502.0,86.4347,86.5103,86.2414,86.5103,12502.0
2020-07-20 11:50:00,102.92,102.96,102.84,102.87,10145.0,86.5103,86.544,86.4431,86.4683,10145.0
2020-07-20 11:55:00,102.88,102.91,102.69,102.7,9828.0,86.4767,86.5019,86.317,86.3254,9828.0
2020-07-20 12:00:00,102.69,102.71,102.52,102.55,17139.0,86.317,86.3338,86.1741,86.1993,17139.0
2020-07-20 12:05:00,102.52,102.71,102.47,102.66,15486.0,86.1741,86.3338,86.1321,86.2918,15486.0
2020-07-20 12:10:00,102.64,102.78,102.54,102.75,11932.0,86.275,86.3927,86.1909,86.3675,11932.0
2020-07-20 12:15:00,102.72,102.81,102.67,102.8,10577.0,86.3422,86.4179,86.3002,86.4095,10577.0
2020-07-20 12:20:00,102.79,102.98,102.75,102.77,22383.0,86.4011,86.5608,86.3675,86.3843,22383.0
2020-07-20 12:25:00,102.8,102.85,102.64,102.85,22298.0,86.4095,86.4515,86.275,86.4515,22298.0
2020-07-20 12:30:00,102.85,103.02,102.83,102.99,15708.0,86.4515,86.5944,86.4347,86.5692,15708.0
2020-07-20 12:35:00,102.99,103.04,102.92,102.99,6644.0,86.5692,86.6112,86.5103,86.5692,6644.0
2020-07-20 12:40:00,102.97,102.97,102.72,102.75,7055.0,86.5524,86.5524,86.3422,86.3675,7055.0
2020-07-20 12:45:00,102.76,102.96,102.75,102.96,11390.0,86.3759,86.544,86.3675,86.544,11390.0
2020-07-20 12:50:00,102.98,103.0,102.86,102.97,7691.0,86.5608,86.5776,86.4599,86.5524,7691.0
2020-07-20 12:55:00,102.88,103.0,102.88,102.93,8716.0,86.4767,86.5776,86.4767,86.5188,8716.0
2020-07-20 13:00:00,102.9,102.99,102.82,102.93,12043.0,86.4935,86.5692,86.4263,86.5188,12043.0
2020-07-20 13:05:00,102.93,103.01,102.89,102.94,15806.0,86.5188,86.586,86.4851,86.5272,15806.0
2020-07-20 13:10:00,102.95,103.06,102.95,102.99,16331.0,86.5356,86.628,86.5356,86.5692,16331.0
2020-07-20 13:15:00,102.99,103.09,102.96,103.02,13007.0,86.5692,86.6532,86.544,86.5944,13007.0
2020-07-20 13:20:00,103.0,103.08,102.98,103.01,6144.0,86.5776,86.6448,86.5608,86.586,6144.0
2020-07-20 13:25:00,103.01,103.05,102.97,103.0,16046.0,86.586,86.6196,86.5524,86.5776,16046.0
2020-07-20 13:30:00,103.01,103.09,103.0,103.07,7623.0,86.586,86.6532,86.5776,86.6364,7623.0
2020-07-20 13:35:00,103.08,103.25,103.04,103.15,12651.0,86.6448,86.7877,86.6112,86.7037,12651.0
2020-07-20 13:40:00,103.15,103.35,103.15,103.3,10852.0,86.7037,86.8718,86.7037,86.8298,10852.0
2020-07-20 13:45:00,103.29,103.29,103.1,103.15,9075.0,86.8214,86.8214,86.6616,86.7037,9075.0
2020-07-20 13:50:00,103.18,103.63,103.15,103.6,31576.0,86.7289,87.1071,86.7037,87.0819,31576.0
2020-07-20 13:55:00,103.6,103.62,103.53,103.57,9026.0,87.0819,87.0987,87.0231,87.0567,9026.0
2020-07-20 14:00:00,103.54,103.54,103.37,103.52,17638.0,87.0315,87.0315,86.8886,87.0147,17638.0
2020-07-20 14:05:00,103.5,103.54,103.43,103.5,12772.0,86.9979,87.0315,86.939,86.9979,12772.0
2020-07-20 14:10:00,103.5,103.51,103.4,103.41,63514.0,86.9979,87.0063,86.9138,86.9222,63514.0
2020-07-20 14:15:00,103.4,103.53,103.4,103.46,25901.0,86.9138,87.0231,86.9138,86.9642,25901.0
2020-07-20 14:20:00,103.46,103.52,103.41,103.48,47409.0,86.9642,87.0147,86.9222,86.9811,47409.0
2020-07-20 14:25:00,103.46,103.56,103.46,103.5,21463.0,86.9642,87.0483,86.9642,86.9979,21463.0
2020-07-20 14:30:00,103.51,103.53,103.42,103.51,15628.0,87.0063,87.0231,86.9306,87.0063,15628.0
2020-07-20 14:35:00,103.5,103.59,103.48,103.5,21081.0,86.9979,87.0735,86.9811,86.9979,21081.0
2020-07-20 14:40:00,103.5,103.56,103.44,103.53,14054.0,86.9979,87.0483,86.9474,87.0231,14054.0
2020-07-20 14:45:00,103.51,103.51,103.24,103.3,21025.0,87.0063,87.0063,86.7793,86.8298,21025.0
2020-07-20 14:50:00,103.3,103.33,103.06,103.06,24799.0,86.8298,86.855,86.628,86.628,24799.0
2020-07-20 14:55:00,103.05,103.16,102.99,103.12,15180.0,86.6196,86.7121,86.5692,86.6785,15180.0
2020-07-20 15:00:00,103.1,103.21,103.02,103.02,11996.0,86.6616,86.7541,86.5944,86.5944,11996.0
2020-07-20 15:05:00,103.03,103.2,103.03,103.14,12850.0,86.6028,86.7457,86.6028,86.6953,12850.0
2020-07-20 15:10:00,103.15,103.26,103.0,103.11,29937.0,86.7037,86.7961,86.5776,86.6701,29937.0
2020-07-20 15:15:00,103.12,103.36,103.11,103.34,15508.0,86.6785,86.8802,86.6701,86.8634,15508.0
2020-07-20 15:20:00,103.32,103.38,103.27,103.32,13104.0,86.8466,86.897,86.8045,86.8466,13104.0
2020-07-20 15:25:00,103.3,103.37,103.25,103.25,17261.0,86.8298,86.8886,86.7877,86.7877,17261.0
2020-07-20 15:30:00,103.27,103.36,103.21,103.25,22232.0,86.8045,86.8802,86.7541,86.7877,22232.0
2020-07-20 15:35:00,103.25,103.26,103.14,103.16,21148.0,86.7877,86.7961,86.6953,86.7121,21148.0
2020-07-20 15:40:00,103.16,103.18,103.03,103.03,25827.0,86.7121,86.7289,86.6028,86.6028,25827.0
2020-07-20 15:45:00,103.05,103.12,103.03,103.1,21382.0,86.6196,86.6785,86.6028,86.6616,21382.0
2020-07-20 15:50:00,103.11,103.17,102.84,102.89,50246.0,86.6701,86.7205,86.4431,86.4851,50246.0
2020-07-20 15:55:00,102.88,102.98,102.76,102.97,148450.0,86.4767,86.5608,86.3759,86.5524,148450.0
2020-07-21 09:30:00,103.69,104.51,103.69,104.4,50209.0,87.1576,87.8468,87.1576,87.7544,50209.0
2020-07-21 09:35:00,104.4,105.18,104.19,105.15,17008.0,87.7544,88.41,87.5779,88.3848,17008.0
2020-07-21 09:40:00,105.25,105.83,105.11,105.61,16570.0,88.4688,88.9564,88.3512,88.7715,16570.0
2020-07-21 09:45:00,105.74,105.74,105.28,105.59,25081.0,88.8807,88.8807,88.4941,88.7546,25081.0
2020-07-21 09:50:00,105.6,105.62,105.4,105.54,16293.0,88.763,88.7799,88.5949,88.7126,16293.0
2020-07-21 09:55:00,105.53,105.57,105.36,105.53,34451.0,88.7042,88.7378,88.5613,88.7042,34451.0
2020-07-21 10:00:00,105.65,105.74,105.43,105.46,21514.0,88.8051,88.8807,88.6201,88.6454,21514.0
2020-07-21 10:05:00,105.45,106.02,105.4,105.79,30919.0,88.637,89.1161,88.5949,88.9228,30919.0
2020-07-21 10:10:00,105.83,106.04,105.52,105.52,16845.0,88.9564,89.1329,88.6958,88.6958,16845.0
2020-07-21 10:15:00,105.65,105.66,105.26,105.44,68923.0,88.8051,88.8135,88.4773,88.6286,68923.0
2020-07-21 10:20:00,105.46,105.61,105.35,105.5,63286.0,88.6454,88.7715,88.5529,88.679,63286.0
2020-07-21 10:25:00,105.5,105.53,104.9,104.92,68536.0,88.679,88.7042,88.1747,88.1915,68536.0
2020-07-21 10:30:00,104.92,105.1,104.79,105.01,64902.0,88.1915,88.3428,88.0822,88.2671,64902.0
2020-07-21 10:35:00,104.97,105.33,104.9,105.29,21500.0,88.2335,88.5361,88.1747,88.5025,21500.0
2020-07-21 10:40:00,105.28,105.5,105.16,105.18,19242.0,88.4941,88.679,88.3932,88.41,19242.0
2020-07-21 10:45:00,105.18,105.83,105.18,105.81,14293.0,88.41,88.9564,88.41,88.9396,14293.0
2020-07-21 10:50:00,105.8,105.84,105.6,105.78,9766.0,88.9312,88.9648,88.763,88.9143,9766.0
2020-07-21 10:55:00,105.77,106.08,105.66,106.02,12255.0,88.9059,89.1665,88.8135,89.1161,12255.0
2020-07-21 11:00:00,106.03,106.22,105.96,106.2,15278.0,89.1245,89.2842,89.0656,89.2674,15278.0
2020-07-21 11:05:00,106.2,106.34,106.09,106.28,16062.0,89.2674,89.3851,89.1749,89.3346,16062.0
2020-07-21 11:10:00,106.24,106.7,106.12,106.66,22556.0,89.301,89.6877,89.2001,89.654,22556.0
2020-07-21 11:15:00,106.69,107.0,106.68,106.79,25001.0,89.6793,89.9398,89.6708,89.7633,25001.0
2020-07-21 11:20:00,106.77,106.94,106.67,106.82,14054.0,89.7465,89.8894,89.6624,89.7885,14054.0
2020-07-21 11:25:00,106.8,107.25,106.7,107.18,20198.0,89.7717,90.15,89.6877,90.0911,20198.0
2020-07-21 11:30:00,107.18,107.58,107.16,107.54,96056.0,90.0911,90.4274,90.0743,90.3937,96056.0
2020-07-21 11:35:00,107.54,107.92,107.48,107.64,19633.0,90.3937,90.7131,90.3433,90.4778,19633.0
2020-07-21 11:40:00,107.61,107.74,107.33,107.73,27423.0,90.4526,90.5618,90.2172,90.5534,27423.0
2020-07-21 11:45:00,107.73,107.73,107.36,107.58,19461.0,90.5534,90.5534,90.2424,90.4274,19461.0
2020-07-21 11:50:00,107.58,107.68,107.42,107.51,180407.0,90.4274,90.5114,90.2929,90.3685,180407.0
2020-07-21 11:55:00,107.55,107.61,107.45,107.6,29246.0,90.4021,90.4526,90.3181,90.4442,29246.0
2020-07-21 12:00:00,107.58,107.9,107.55,107.63,30521.0,90.4274,90.6963,90.4021,90.4694,30521.0
2020-07-21 12:05:00,107.58,107.59,107.44,107.46,18769.0,90.4274,90.4358,90.3097,90.3265,18769.0
2020-07-21 12:10:00,107.44,107.47,106.84,106.9,65812.0,90.3097,90.3349,89.8053,89.8558,65812.0
2020-07-21 12:15:00,106.87,107.03,106.76,107.03,14050.0,89.8306,89.965,89.7381,89.965,14050.0
2020-07-21 12:20:00,107.06,107.22,106.85,106.88,9338.0,89.9903,90.1248,89.8137,89.839,9338.0
2020-07-21 12:25:00,106.8,107.13,106.71,107.1,17147.0,89.7717,90.0491,89.6961,90.0239,17147.0
2020-07-21 12:30:00,107.09,107.3,107.03,107.24,11379.0,90.0155,90.192,89.965,90.1416,11379.0
2020-07-21 12:35:00,107.25,107.3,107.12,107.27,35400.0,90.15,90.192,90.0407,90.1668,35400.0
2020-07-21 12:40:00,107.3,107.65,107.22,107.55,17808.0,90.192,90.4862,90.1248,90.4021,17808.0
2020-07-21 12:45:00,107.56,107.6,107.4,107.52,60923.0,90.4105,90.4442,90.2761,90.3769,60923.0
2020-07-21 12:50:00,107.46,107.71,107.46,107.69,9612.0,90.3265,90.5366,90.3265,90.5198,9612.0
2020-07-21 12:55:00,107.69,107.79,107.6,107.74,14940.0,90.5198,90.6039,90.4442,90.5618,14940.0
2020-07-21 13:00:00,107.76,107.83,107.69,107.72,14005.0,90.5787,90.6375,90.5198,90.545,14005.0
2020-07-21 13:05:00,107.68,108.0,107.62,107.99,40540.0,90.5114,90.7804,90.461,90.772,40540.0
2020-07-21 13:10:00,107.99,108.04,107.9,107.98,119768.0,90.772,90.814,90.6963,90.7636,119768.0
2020-07-21 13:15:00,107.96,108.18,107.92,108.02,29948.0,90.7468,90.9317,90.7131,90.7972,29948.0
2020-07-21 13:20:00,108.04,108.17,107.94,108.13,19398.0,90.814,90.9233,90.73,90.8897,19398.0
2020-07-21 13:25:00,108.06,108.08,107.95,108.04,24796.0,90.8308,90.8476,90.7384,90.814,24796.0
2020-07-21 13:30:00,108.02,108.11,107.95,108.09,16755.0,90.7972,90.8728,90.7384,90.856,16755.0
2020-07-21 13:35:00,108.11,108.12,107.96,108.09,17072.0,90.8728,90.8813,90.7468,90.856,17072.0
2020-07-21 13:40:00,108.09,108.28,108.0,108.26,24916.0,90.856,91.0157,90.7804,90.9989,24916.0
2020-07-21 13:45:00,108.25,108.25,108.0,108.01,37654.0,90.9905,90.9905,90.7804,90.7888,37654.0
2020-07-21 13:50:00,108.0,108.11,107.96,108.04,26039.0,90.7804,90.8728,90.7468,90.814,26039.0
2020-07-21 13:55:00,108.05,108.18,108.01,108.02,12639.0,90.8224,90.9317,90.7888,90.7972,12639.0
2020-07-21 14:00:00,108.01,108.07,107.95,107.99,27729.0,90.7888,90.8392,90.7384,90.772,27729.0
2020-07-21 14:05:00,107.99,107.99,107.48,107.48,27862.0,90.772,90.772,90.3433,90.3433,27862.0
2020-07-21 14:10:00,107.46,107.48,107.21,107.35,30563.0,90.3265,90.3433,90.1163,90.234,30563.0
2020-07-21 14:15:00,107.31,107.31,107.04,107.18,66607.0,90.2004,90.2004,89.9734,90.0911,66607.0
2020-07-21 14:20:00,107.14,107.33,107.08,107.25,32248.0,90.0575,90.2172,90.0071,90.15,32248.0
2020-07-21 14:25:00,107.23,107.44,107.23,107.44,13508.0,90.1332,90.3097,90.1332,90.3097,13508.0
2020-07-21 14:30:00,107.42,107.64,107.31,107.54,10373.0,90.2929,90.4778,90.2004,90.3937,10373.0
2020-07-21 14:35:00,107.51,107.76,107.46,107.67,19444.0,90.3685,90.5787,90.3265,90.503,19444.0
2020-07-21 14:40:00,107.71,107.77,107.52,107.76,13926.0,90.5366,90.5871,90.3769,90.5787,13926.0
2020-07-21 14:45:00,107.75,107.78,107.55,107.77,17422.0,90.5702,90.5955,90.4021,90.5871,17422.0
2020-07-21 14:50:00,107.75,107.86,107.6,107.64,14736.0,90.5702,90.6627,90.4442,90.4778,14736.0
2020-07-21 14:55:00,107.61,107.74,107.57,107.72,11302.0,90.4526,90.5618,90.4189,90.545,11302.0
2020-07-21 15:00:00,107.74,107.88,107.72,107.82,10829.0,90.5618,90.6795,90.545,90.6291,10829.0
2020-07-21 15:05:00,107.8,107.9,107.66,107.82,17453.0,90.6123,90.6963,90.4946,90.6291,17453.0
2020-07-21 15:10:00,107.84,107.88,107.68,107.81,16086.0,90.6459,90.6795,90.5114,90.6207,16086.0
2020-07-21 15:15:00,107.77,107.85,107.46,107.62,30894.0,90.5871,90.6543,90.3265,90.461,30894.0
2020-07-21 15:20:00,107.6,107.81,107.59,107.68,17918.0,90.4442,90.6207,90.4358,90.5114,17918.0
2020-07-21 15:25:00,107.69,107.73,107.5,107.55,20965.0,90.5198,90.5534,90.3601,90.4021,20965.0
2020-07-21 15:30:00,107.55,107.63,107.36,107.36,26310.0,90.4021,90.4694,90.2424,90.2424,26310.0
2020-07-21 15:35:00,107.36,107.41,107.23,107.33,39811.0,90.2424,90.2845,90.1332,90.2172,39811.0
2020-07-21 15:40:00,107.33,107.51,107.2,107.49,49651.0,90.2172,90.3685,90.1079,90.3517,49651.0
2020-07-21 15:45:00,107.5,107.57,107.41,107.48,76435.0,90.3601,90.4189,90.2845,90.3433,76435.0
2020-07-21 15:50:00,107.48,107.53,107.26,107.46,153691.0,90.3433,90.3853,90.1584,90.3265,153691.0
2020-07-21 15:55:00,107.47,107.74,107.37,107.7,170751.0,90.3349,90.5618,90.2508,90.5282,170751.0
2020-07-22 09:30:00,106.64,107.1,106.39,107.08,55782.0,89.6372,90.0239,89.4271,90.0071,55782.0
2020-07-22 09:35:00,107.15,107.3,106.7,107.13,54424.0,90.0659,90.192,89.6877,90.0491,54424.0
2020-07-22 09:40:00,107.2,107.6,107.16,107.59,31508.0,90.1079,90.4442,90.0743,90.4358,31508.0
2020-07-22 09:45:00,107.65,107.79,107.23,107.44,13143.0,90.4862,90.6039,90.1332,90.3097,13143.0
2020-07-22 09:50:00,107.31,107.37,107.12,107.26,22978.0,90.2004,90.2508,90.0407,90.1584,22978.0
2020-07-22 09:55:00,107.25,107.31,106.82,106.95,91262.0,90.15,90.2004,89.7885,89.8978,91262.0
2020-07-22 10:00:00,106.95,107.24,106.83,107.03,69440.0,89.8978,90.1416,89.7969,89.965,69440.0
2020-07-22 10:05:00,107.05,107.05,106.47,106.72,39021.0,89.9819,89.9819,89.4943,89.7045,39021.0
2020-07-22 10:10:00,106.68,106.84,106.63,106.73,38182.0,89.6708,89.8053,89.6288,89.7129,38182.0
2020-07-22 10:15:00,106.75,106.82,106.47,106.73,85179.0,89.7297,89.7885,89.4943,89.7129,85179.0
2020-07-22 10:20:00,106.73,106.88,106.66,106.74,14513.0,89.7129,89.839,89.654,89.7213,14513.0
2020-07-22 10:25:00,106.7,106.91,106.62,106.72,19559.0,89.6877,89.8642,89.6204,89.7045,19559.0
2020-07-22 10:30:00,106.7,107.21,106.7,107.03,19883.0,89.6877,90.1163,89.6877,89.965,19883.0
2020-07-22 10:35:00,107.03,107.28,106.95,107.14,15035.0,89.965,90.1752,89.8978,90.0575,15035.0
2020-07-22 10:40:00,107.19,107.33,107.01,107.29,15964.0,90.0995,90.2172,89.9482,90.1836,15964.0
2020-07-22 10:45:00,107.25,107.57,107.21,107.46,20938.0,90.15,90.4189,90.1163,90.3265,20938.0
2020-07-22 10:50:00,107.43,107.45,107.14,107.4,18935.0,90.3013,90.3181,90.0575,90.2761,18935.0
2020-07-22 10:55:00,107.34,107.53,107.19,107.46,9616.0,90.2256,90.3853,90.0995,90.3265,9616.0
2020-07-22 11:00:00,107.51,107.51,107.31,107.4,11264.0,90.3685,90.3685,90.2004,90.2761,11264.0
2020-07-22 11:05:00,107.39,107.52,107.2,107.2,12892.0,90.2676,90.3769,90.1079,90.1079,12892.0
2020-07-22 11:10:00,107.23,107.23,106.85,106.93,15451.0,90.1332,90.1332,89.8137,89.881,15451.0
2020-07-22 11:15:00,106.89,107.04,106.68,106.78,8610.0,89.8474,89.9734,89.6708,89.7549,8610.0
2020-07-22 11:20:00,106.8,106.9,106.65,106.73,20383.0,89.7717,89.8558,89.6456,89.7129,20383.0
2020-07-22 11:25:00,106.7,106.78,106.66,106.7,58749.0,89.6877,89.7549,89.654,89.6877,58749.0
2020-07-22 11:30:00,106.68,106.68,106.23,106.43,10993.0,89.6708,89.6708,89.2926,89.4607,10993.0
2020-07-22 11:35:00,106.42,106.43,106.3,106.34,6904.0,89.4523,89.4607,89.3514,89.3851,6904.0
2020-07-22 11:40:00,106.41,106.42,106.16,106.2,5646.0,89.4439,89.4523,89.2338,89.2674,5646.0
2020-07-22 11:45:00,106.19,106.34,106.17,106.22,33635.0,89.259,89.3851,89.2422,89.2842,33635.0
2020-07-22 11:50:00,106.23,106.28,106.18,106.25,22296.0,89.2926,89.3346,89.2506,89.3094,22296.0
2020-07-22 11:55:00,106.25,106.37,106.19,106.37,29654.0,89.3094,89.4103,89.259,89.4103,29654.0
2020-07-22 12:00:00,106.4,106.48,106.2,106.31,39819.0,89.4355,89.5027,89.2674,89.3598,39819.0
2020-07-22 12:05:00,106.31,106.32,106.05,106.27,99866.0,89.3598,89.3682,89.1413,89.3262,99866.0
2020-07-22 12:10:00,106.27,106.32,106.21,106.3,57839.0,89.3262,89.3682,89.2758,89.3514,57839.0
2020-07-22 12:15:00,106.31,106.39,106.22,106.24,15774.0,89.3598,89.4271,89.2842,89.301,15774.0
2020-07-22 12:20:00,106.22,106.29,106.16,106.26,22020.0,89.2842,89.343,89.2338,89.3178,22020.0
2020-07-22 12:25:00,106.24,106.56,106.22,106.56,11770.0,89.301,89.57,89.2842,89.57,11770.0
2020-07-22 12:30:00,106.55,106.69,106.54,106.55,19494.0,89.5616,89.6793,89.5532,89.5616,19494.0
2020-07-22 12:35:00,106.57,106.66,106.5,106.56,7475.0,89.5784,89.654,89.5195,89.57,7475.0
2020-07-22 12:40:00,106.55,106.66,106.54,106.6,6372.0,89.5616,89.654,89.5532,89.6036,6372.0
2020-07-22 12:45:00,106.59,106.68,106.57,106.65,11353.0,89.5952,89.6708,89.5784,89.6456,11353.0
2020-07-22 12:50:00,106.65,106.67,106.59,106.63,5120.0,89.6456,89.6624,89.5952,89.6288,5120.0
2020-07-22 12:55:00,106.65,106.65,106.5,106.58,8303.0,89.6456,89.6456,89.5195,89.5868,8303.0
2020-07-22 13:00:00,106.57,106.87,106.55,106.72,13762.0,89.5784,89.8306,89.5616,89.7045,13762.0
2020-07-22 13:05:00,106.68,106.71,106.61,106.61,12634.0,89.6708,89.6961,89.612,89.612,12634.0
2020-07-22 13:10:00,106.53,106.53,106.34,106.39,8161.0,89.5448,89.5448,89.3851,89.4271,8161.0
2020-07-22 13:15:00,106.37,106.4,106.22,106.27,7598.0,89.4103,89.4355,89.2842,89.3262,7598.0
2020-07-22 13:20:00,106.3,106.32,106.2,106.32,7984.0,89.3514,89.3682,89.2674,89.3682,7984.0
2020-07-22 13:25:00,106.32,106.5,106.29,106.45,7401.0,89.3682,89.5195,89.343,89.4775,7401.0
2020-07-22 13:30:00,106.43,106.45,106.35,106.45,7954.0,89.4607,89.4775,89.3935,89.4775,7954.0
2020-07-22 13:35:00,106.42,106.51,106.38,106.4,3525.0,89.4523,89.528,89.4187,89.4355,3525.0
2020-07-22 13:40:00,106.38,106.44,106.32,106.35,23644.0,89.4187,89.4691,89.3682,89.3935,23644.0
2020-07-22 13:45:00,106.35,106.35,106.19,106.25,34511.0,89.3935,89.3935,89.259,89.3094,34511.0
2020-07-22 13:50:00,106.27,106.53,106.23,106.43,12038.0,89.3262,89.5448,89.2926,89.4607,12038.0
2020-07-22 13:55:00,106.42,106.44,106.24,106.26,23044.0,89.4523,89.4691,89.301,89.3178,23044.0
2020-07-22 14:00:00,106.25,106.36,106.24,106.31,14335.0,89.3094,89.4019,89.301,89.3598,14335.0
2020-07-22 14:05:00,106.27,106.34,106.23,106.27,9553.0,89.3262,89.3851,89.2926,89.3262,9553.0
2020-07-22 14:10:00,106.25,106.4,106.21,106.36,26882.0,89.3094,89.4355,89.2758,89.4019,26882.0
2020-07-22 14:15:00,106.34,106.34,106.25,106.28,11580.0,89.3851,89.3851,89.3094,89.3346,11580.0
2020-07-22 14:20:00,106.27,106.34,106.23,106.33,31637.0,89.3262,89.3851,89.2926,89.3767,31637.0
2020-07-22 14:25:00,106.3,106.35,106.27,106.32,16021.0,89.3514,89.3935,89.3262,89.3682,16021.0
2020-07-22 14:30:00,106.3,106.49,106.26,106.4,28563.0,89.3514,89.5111,89.3178,89.4355,28563.0
2020-07-22 14:35:00,106.38,106.5,106.36,106.49,6289.0,89.4187,89.5195,89.4019,89.5111,6289.0
2020-07-22 14:40:00,106.44,106.51,106.41,106.47,4336.0,89.4691,89.528,89.4439,89.4943,4336.0
2020-07-22 14:45:00,106.49,106.62,106.48,106.57,17998.0,89.5111,89.6204,89.5027,89.5784,17998.0
2020-07-22 14:50:00,106.58,106.65,106.54,106.64,11041.0,89.5868,89.6456,89.5532,89.6372,11041.0
2020-07-22 14:55:00,106.62,106.63,106.53,106.61,12245.0,89.6204,89.6288,89.5448,89.612,12245.0
2020-07-22 15:00:00,106.63,106.71,106.55,106.59,10159.0,89.6288,89.6961,89.5616,89.5952,10159.0
2020-07-22 15:05:00,106.57,106.63,106.55,106.57,15483.0,89.5784,89.6288,89.5616,89.5784,15483.0
2020-07-22 15:10:00,106.6,106.72,106.53,106.66,26068.0,89.6036,89.7045,89.5448,89.654,26068.0
2020-07-22 15:15:00,106.65,106.72,106.49,106.55,18125.0,89.6456,89.7045,89.5111,89.5616,18125.0
2020-07-22 15:20:00,106.56,106.62,106.49,106.61,9209.0,89.57,89.6204,89.5111,89.612,9209.0
2020-07-22 15:25:00,106.59,106.65,106.53,106.59,10004.0,89.5952,89.6456,89.5448,89.5952,10004.0
2020-07-22 15:30:00,106.62,106.72,106.48,106.48,11868.0,89.6204,89.7045,89.5027,89.5027,11868.0
2020-07-22 15:35:00,106.5,106.65,106.49,106.58,13942.0,89.5195,89.6456,89.5111,89.5868,13942.0
2020-07-22 15:40:00,106.57,106.68,106.47,106.68,18733.0,89.5784,89.6708,89.4943,89.6708,18733.0
2020-07-22 15:45:00,106.68,106.87,106.67,106.74,29264.0,89.6708,89.8306,89.6624,89.7213,29264.0
2020-07-22 15:50:00,106.77,106.86,106.66,106.76,32872.0,89.7465,89.8221,89.654,89.7381,32872.0
2020-07-22 15:55:00,106.77,106.85,106.62,106.63,89861.0,89.7465,89.8137,89.6204,89.6288,89861.0
2020-07-23 09:30:00,106.01,107.38,105.92,107.2,54782.0,89.1077,90.2592,89.032,90.1079,54782.0
2020-07-23 09:35:00,107.07,107.28,106.32,106.56,5909.0,89.9987,90.1752,89.3682,89.57,5909.0
2020-07-23 09:40:00,106.62,106.62,106.05,106.17,67839.0,89.6204,89.6204,89.1413,89.2422,67839.0
2020-07-23 09:45:00,106.2,106.41,106.13,106.41,23280.0,89.2674,89.4439,89.2085,89.4439,23280.0
2020-07-23 09:50:00,106.4,106.4,106.16,106.24,25504.0,89.4355,89.4355,89.2338,89.301,25504.0
2020-07-23 09:55:00,106.2,106.3,106.11,106.28,41639.0,89.2674,89.3514,89.1917,89.3346,41639.0
2020-07-23 10:00:00,106.44,106.65,106.31,106.65,5853.0,89.4691,89.6456,89.3598,89.6456,5853.0
2020-07-23 10:05:00,106.66,106.85,106.55,106.7,8825.0,89.654,89.8137,89.5616,89.6877,8825.0
2020-07-23 10:10:00,106.69,106.81,106.62,106.77,6327.0,89.6793,89.7801,89.6204,89.7465,6327.0
2020-07-23 10:15:00,106.78,106.86,106.43,106.51,8693.0,89.7549,89.8221,89.4607,89.528,8693.0
2020-07-23 10:20:00,106.31,106.37,106.17,106.28,8446.0,89.3598,89.4103,89.2422,89.3346,8446.0
2020-07-23 10:25:00,106.24,106.39,106.18,106.27,9578.0,89.301,89.4271,89.2506,89.3262,9578.0
2020-07-23 10:30:00,106.31,106.37,106.24,106.37,7305.0,89.3598,89.4103,89.301,89.4103,7305.0
2020-07-23 10:35:00,106.32,106.32,105.85,106.0,88638.0,89.3682,89.3682,88.9732,89.0993,88638.0
2020-07-23 10:40:00,106.03,106.18,106.03,106.15,5212.0,89.1245,89.2506,89.1245,89.2254,5212.0
2020-07-23 10:45:00,106.18,106.26,106.07,106.22,6681.0,89.2506,89.3178,89.1581,89.2842,6681.0
2020-07-23 10:50:00,106.25,106.43,106.23,106.3,8732.0,89.3094,89.4607,89.2926,89.3514,8732.0
2020-07-23 10:55:00,106.3,106.5,106.18,106.29,15896.0,89.3514,89.5195,89.2506,89.343,15896.0
2020-07-23 11:00:00,106.29,106.47,106.28,106.28,7492.0,89.343,89.4943,89.3346,89.3346,7492.0
2020-07-23 11:05:00,106.28,106.41,106.19,106.41,15699.0,89.3346,89.4439,89.259,89.4439,15699.0
2020-07-23 11:10:00,106.41,106.43,106.27,106.38,6792.0,89.4439,89.4607,89.3262,89.4187,6792.0
2020-07-23 11:15:00,106.3,106.36,106.27,106.34,15960.0,89.3514,89.4019,89.3262,89.3851,15960.0
2020-07-23 11:20:00,106.33,106.5,106.27,106.48,20031.0,89.3767,89.5195,89.3262,89.5027,20031.0
2020-07-23 11:25:00,106.44,106.66,106.3,106.66,6060.0,89.4691,89.654,89.3514,89.654,6060.0
2020-07-23 11:30:00,106.67,106.9,106.67,106.71,7923.0,89.6624,89.8558,89.6624,89.6961,7923.0
2020-07-23 11:35:00,106.76,106.92,106.64,106.92,4329.0,89.7381,89.8726,89.6372,89.8726,4329.0
2020-07-23 11:40:00,106.89,106.94,106.81,106.84,22663.0,89.8474,89.8894,89.7801,89.8053,22663.0
2020-07-23 11:45:00,106.88,107.06,106.77,106.99,4200.0,89.839,89.9903,89.7465,89.9314,4200.0
2020-07-23 11:50:00,107.01,107.05,106.95,107.02,9054.0,89.9482,89.9819,89.8978,89.9566,9054.0
2020-07-23 11:55:00,106.98,107.19,106.98,107.16,20145.0,89.923,90.0995,89.923,90.0743,20145.0
2020-07-23 12:00:00,107.14,107.27,107.12,107.17,17900.0,90.0575,90.1668,90.0407,90.0827,17900.0
2020-07-23 12:05:00,107.2,107.23,107.05,107.13,27550.0,90.1079,90.1332,89.9819,90.0491,27550.0
2020-07-23 12:10:00,107.18,107.53,107.18,107.49,7841.0,90.0911,90.3853,90.0911,90.3517,7841.0
2020-07-23 12:15:00,107.45,107.66,107.45,107.66,4866.0,90.3181,90.4946,90.3181,90.4946,4866.0
2020-07-23 12:20:00,107.65,107.76,107.62,107.69,8178.0,90.4862,90.5787,90.461,90.5198,8178.0
2020-07-23 12:25:00,107.66,107.69,107.48,107.63,9618.0,90.4946,90.5198,90.3433,90.4694,9618.0
2020-07-23 12:30:00,107.68,107.88,107.54,107.88,7475.0,90.5114,90.6795,90.3937,90.6795,7475.0
2020-07-23 12:35:00,107.93,108.05,107.77,107.91,10979.0,90.7215,90.8224,90.5871,90.7047,10979.0
2020-07-23 12:40:00,107.99,108.28,107.92,108.09,8961.0,90.772,91.0157,90.7131,90.856,8961.0
2020-07-23 12:45:00,108.13,108.2,107.84,107.88,10567.0,90.8897,90.9485,90.6459,90.6795,10567.0
2020-07-23 12:50:00,107.83,108.22,107.78,108.2,9771.0,90.6375,90.9653,90.5955,90.9485,9771.0
2020-07-23 12:55:00,108.27,108.27,107.64,107.64,8129.0,91.0073,91.0073,90.4778,90.4778,8129.0
2020-07-23 13:00:00,107.68,107.84,107.66,107.8,10702.0,90.5114,90.6459,90.4946,90.6123,10702.0
2020-07-23 13:05:00,107.7,107.78,107.52,107.54,7171.0,90.5282,90.5955,90.3769,90.3937,7171.0
2020-07-23 13:10:00,107.56,107.93,107.56,107.92,27332.0,90.4105,90.7215,90.4105,90.7131,27332.0
2020-07-23 13:15:00,107.9,107.93,107.66,107.74,9362.0,90.6963,90.7215,90.4946,90.5618,9362.0
2020-07-23 13:20:00,107.75,107.83,107.67,107.69,4734.0,90.5702,90.6375,90.503,90.5198,4734.0
2020-07-23 13:25:00,107.72,107.82,107.66,107.81,6580.0,90.545,90.6291,90.4946,90.6207,6580.0
2020-07-23 13:30:00,107.79,107.9,107.61,107.86,12617.0,90.6039,90.6963,90.4526,90.6627,12617.0
2020-07-23 13:35:00,107.84,108.0,107.82,107.91,7734.0,90.6459,90.7804,90.6291,90.7047,7734.0
2020-07-23 13:40:00,107.9,107.98,107.46,107.48,5057.0,90.6963,90.7636,90.3265,90.3433,5057.0
2020-07-23 13:45:00,107.49,107.65,107.39,107.57,7093.0,90.3517,90.4862,90.2676,90.4189,7093.0
2020-07-23 13:50:00,107.59,107.59,107.36,107.39,8214.0,90.4358,90.4358,90.2424,90.2676,8214.0
2020-07-23 13:55:00,107.41,107.44,107.2,107.24,4794.0,90.2845,90.3097,90.1079,90.1416,4794.0
2020-07-23 14:00:00,107.2,107.33,107.0,107.1,16702.0,90.1079,90.2172,89.9398,90.0239,16702.0
2020-07-23 14:05:00,107.16,107.28,107.1,107.15,13287.0,90.0743,90.1752,90.0239,90.0659,13287.0
2020-07-23 14:10:00,107.09,107.12,106.9,106.9,18250.0,90.0155,90.0407,89.8558,89.8558,18250.0
2020-07-23 14:15:00,106.88,107.05,106.83,107.05,33969.0,89.839,89.9819,89.7969,89.9819,33969.0
2020-07-23 14:20:00,107.08,107.08,106.77,107.04,14577.0,90.0071,90.0071,89.7465,89.9734,14577.0
2020-07-23 14:25:00,107.05,107.07,106.72,106.75,15958.0,89.9819,89.9987,89.7045,89.7297,15958.0
2020-07-23 14:30:00,106.74,107.11,106.58,107.02,18418.0,89.7213,90.0323,89.5868,89.9566,18418.0
2020-07-23 14:35:00,107.03,107.08,106.82,107.0,8042.0,89.965,90.0071,89.7885,89.9398,8042.0
2020-07-23 14:40:00,107.0,107.05,106.92,107.0,12614.0,89.9398,89.9819,89.8726,89.9398,12614.0
2020-07-23 14:45:00,107.0,107.18,106.81,107.18,7697.0,89.9398,90.0911,89.7801,90.0911,7697.0
2020-07-23 14:50:00,107.2,107.4,107.18,107.33,15351.0,90.1079,90.2761,90.0911,90.2172,15351.0
2020-07-23 14:55:00,107.31,107.36,107.24,107.33,6867.0,90.2004,90.2424,90.1416,90.2172,6867.0
2020-07-23 15:00:00,107.36,107.48,107.31,107.45,9229.0,90.2424,90.3433,90.2004,90.3181,9229.0
2020-07-23 15:05:00,107.43,107.45,107.17,107.17,7132.0,90.3013,90.3181,90.0827,90.0827,7132.0
2020-07-23 15:10:00,107.18,107.41,107.05,107.3,13576.0,90.0911,90.2845,89.9819,90.192,13576.0
2020-07-23 15:15:00,107.29,107.32,107.22,107.25,13777.0,90.1836,90.2088,90.1248,90.15,13777.0
2020-07-23 15:20:00,107.28,107.38,107.13,107.13,12675.0,90.1752,90.2592,90.0491,90.0491,12675.0
2020-07-23 15:25:00,107.15,107.32,107.04,107.27,16840.0,90.0659,90.2088,89.9734,90.1668,16840.0
2020-07-23 15:30:00,107.26,107.36,106.96,107.33,21407.0,90.1584,90.2424,89.9062,90.2172,21407.0
2020-07-23 15:35:00,107.28,107.45,107.16,107.3,15214.0,90.1752,90.3181,90.0743,90.192,15214.0
2020-07-23 15:40:00,107.27,107.49,107.27,107.37,21032.0,90.1668,90.3517,90.1668,90.2508,21032.0
2020-07-23 15:45:00,107.38,107.46,107.3,107.34,22691.0,90.2592,90.3265,90.192,90.2256,22691.0
2020-07-23 15:50:00,107.3,107.33,106.99,107.26,37575.0,90.192,90.2172,89.9314,90.1584,37575.0
2020-07-23 15:55:00,107.3,107.5,107.28,107.4,74369.0,90.192,90.3601,90.1752,90.2761,74369.0
2020-07-24 09:30:00,108.07,108.25,107.73,108.13,38517.0,90.8392,90.9905,90.5534,90.8897,38517.0
2020-07-24 09:35:00,108.21,108.45,107.78,107.99,18195.0,90.9569,91.1586,90.5955,90.772,18195.0
2020-07-24 09:40:00,107.75,108.09,107.68,107.72,8733.0,90.5702,90.856,90.5114,90.545,8733.0
2020-07-24 09:45:00,107.76,108.25,107.4,108.23,12101.0,90.5787,90.9905,90.2761,90.9737,12101.0
2020-07-24 09:50:00,108.3,108.68,108.2,108.64,21711.0,91.0326,91.352,90.9485,91.3183,21711.0
2020-07-24 09:55:00,108.67,108.82,108.38,108.56,51106.0,91.3436,91.4696,91.0998,91.2511,51106.0
2020-07-24 10:00:00,108.58,108.87,108.34,108.76,73398.0,91.2679,91.5117,91.0662,91.4192,73398.0
2020-07-24 10:05:00,108.8,108.81,108.19,108.26,55083.0,91.4528,91.4612,90.9401,90.9989,55083.0
2020-07-24 10:10:00,108.34,108.56,108.34,108.42,20724.0,91.0662,91.2511,91.0662,91.1334,20724.0
2020-07-24 10:15:00,108.4,108.4,107.97,108.03,9144.0,91.1166,91.1166,90.7552,90.8056,9144.0
2020-07-24 10:20:00,107.89,107.92,107.47,107.84,27811.0,90.6879,90.7131,90.3349,90.6459,27811.0
2020-07-24 10:25:00,107.87,108.03,107.8,107.84,14414.0,90.6711,90.8056,90.6123,90.6459,14414.0
2020-07-24 10:30:00,107.87,107.99,107.71,107.72,9931.0,90.6711,90.772,90.5366,90.545,9931.0
2020-07-24 10:35:00,107.72,107.92,107.67,107.76,5041.0,90.545,90.7131,90.503,90.5787,5041.0
2020-07-24 10:40:00,107.74,108.04,107.74,107.87,7693.0,90.5618,90.814,90.5618,90.6711,7693.0
2020-07-24 10:45:00,107.96,108.23,107.96,108.15,7427.0,90.7468,90.9737,90.7468,90.9065,7427.0
2020-07-24 10:50:00,108.11,108.11,107.7,107.75,21785.0,90.8728,90.8728,90.5282,90.5702,21785.0
2020-07-24 10:55:00,107.69,107.76,107.48,107.59,6727.0,90.5198,90.5787,90.3433,90.4358,6727.0
2020-07-24 11:00:00,107.57,107.81,107.52,107.66,8523.0,90.4189,90.6207,90.3769,90.4946,8523.0
2020-07-24 11:05:00,107.62,107.62,107.35,107.39,11879.0,90.461,90.461,90.234,90.2676,11879.0
2020-07-24 11:10:00,107.39,107.46,107.3,107.32,8526.0,90.2676,90.3265,90.192,90.2088,8526.0
2020-07-24 11:15:00,107.27,107.37,107.23,107.33,5775.0,90.1668,90.2508,90.1332,90.2172,5775.0
2020-07-24 11:20:00,107.34,107.36,107.03,107.07,4842.0,90.2256,90.2424,89.965,89.9987,4842.0
2020-07-24 11:25:00,107.02,107.1,106.97,107.06,6537.0,89.9566,90.0239,89.9146,89.9903,6537.0
2020-07-24 11:30:00,107.06,107.2,107.03,107.12,9262.0,89.9903,90.1079,89.965,90.0407,9262.0
2020-07-24 11:35:00,107.07,107.38,107.04,107.25,6749.0,89.9987,90.2592,89.9734,90.15,6749.0
2020-07-24 11:40:00,107.22,107.25,107.12,107.24,6060.0,90.1248,90.15,90.0407,90.1416,6060.0
2020-07-24 11:45:00,107.25,107.29,107.16,107.27,6456.0,90.15,90.1836,90.0743,90.1668,6456.0
2020-07-24 11:50:00,107.26,107.41,107.25,107.41,4568.0,90.1584,90.2845,90.15,90.2845,4568.0
2020-07-24 11:55:00,107.57,107.57,107.16,107.19,6535.0,90.4189,90.4189,90.0743,90.0995,6535.0
2020-07-24 12:00:00,107.24,107.33,107.2,107.29,3116.0,90.1416,90.2172,90.1079,90.1836,3116.0
2020-07-24 12:05:00,107.27,107.37,107.21,107.33,3893.0,90.1668,90.2508,90.1163,90.2172,3893.0
2020-07-24 12:10:00,107.39,107.66,107.39,107.65,2800.0,90.2676,90.4946,90.2676,90.4862,2800.0
2020-07-24 12:15:00,107.68,107.72,107.62,107.66,3629.0,90.5114,90.545,90.461,90.4946,3629.0
2020-07-24 12:20:00,107.62,107.72,107.52,107.66,7312.0,90.461,90.545,90.3769,90.4946,7312.0
2020-07-24 12:25:00,107.67,107.75,107.45,107.51,17716.0,90.503,90.5702,90.3181,90.3685,17716.0
2020-07-24 12:30:00,107.47,107.75,107.47,107.75,4214.0,90.3349,90.5702,90.3349,90.5702,4214.0
2020-07-24 12:35:00,107.77,107.77,107.67,107.69,5731.0,90.5871,90.5871,90.503,90.5198,5731.0
2020-07-24 12:40:00,107.67,107.74,107.63,107.74,3599.0,90.503,90.5618,90.4694,90.5618,3599.0
2020-07-24 12:45:00,107.75,107.75,107.53,107.56,5338.0,90.5702,90.5702,90.3853,90.4105,5338.0
2020-07-24 12:50:00,107.59,107.65,107.45,107.48,4303.0,90.4358,90.4862,90.3181,90.3433,4303.0
2020-07-24 12:55:00,107.46,107.66,107.44,107.62,17810.0,90.3265,90.4946,90.3097,90.461,17810.0
2020-07-24 13:00:00,107.62,107.76,107.61,107.64,2814.0,90.461,90.5787,90.4526,90.4778,2814.0
2020-07-24 13:05:00,107.62,107.62,107.41,107.51,3986.0,90.461,90.461,90.2845,90.3685,3986.0
2020-07-24 13:10:00,107.48,107.58,107.42,107.45,9987.0,90.3433,90.4274,90.2929,90.3181,9987.0
2020-07-24 13:15:00,107.46,107.55,107.4,107.52,6565.0,90.3265,90.4021,90.2761,90.3769,6565.0
2020-07-24 13:20:00,107.53,107.64,107.53,107.59,4924.0,90.3853,90.4778,90.3853,90.4358,4924.0
2020-07-24 13:25:00,107.59,107.7,107.49,107.51,9743.0,90.4358,90.5282,90.3517,90.3685,9743.0
2020-07-24 13:30:00,107.49,107.62,107.47,107.62,4008.0,90.3517,90.461,90.3349,90.461,4008.0
2020-07-24 13:35:00,107.61,107.65,107.5,107.51,90427.0,90.4526,90.4862,90.3601,90.3685,90427.0
2020-07-24 13:40:00,107.51,107.52,107.17,107.23,6449.0,90.3685,90.3769,90.0827,90.1332,6449.0
2020-07-24 13:45:00,107.22,107.3,107.16,107.2,5463.0,90.1248,90.192,90.0743,90.1079,5463.0
2020-07-24 13:50:00,107.22,107.49,107.17,107.46,6818.0,90.1248,90.3517,90.0827,90.3265,6818.0
2020-07-24 13:55:00,107.45,107.46,107.31,107.46,4529.0,90.3181,90.3265,90.2004,90.3265,4529.0
2020-07-24 14:00:00,107.46,107.52,107.42,107.49,3750.0,90.3265,90.3769,90.2929,90.3517,3750.0
2020-07-24 14:05:00,107.45,107.56,107.35,107.56,3834.0,90.3181,90.4105,90.234,90.4105,3834.0
2020-07-24 14:10:00,107.58,107.63,107.51,107.56,4665.0,90.4274,90.4694,90.3685,90.4105,4665.0
2020-07-24 14:15:00,107.57,107.69,107.51,107.67,6216.0,90.4189,90.5198,90.3685,90.503,6216.0
2020-07-24 14:20:00,107.63,107.67,107.49,107.61,9113.0,90.4694,90.503,90.3517,90.4526,9113.0
2020-07-24 14:25:00,107.6,107.67,107.55,107.6,4459.0,90.4442,90.503,90.4021,90.4442,4459.0
2020-07-24 14:30:00,107.59,107.6,107.48,107.51,4533.0,90.4358,90.4442,90.3433,90.3685,4533.0
2020-07-24 14:35:00,107.5,107.63,107.45,107.61,4339.0,90.3601,90.4694,90.3181,90.4526,4339.0
2020-07-24 14:40:00,107.65,107.75,107.56,107.56,7360.0,90.4862,90.5702,90.4105,90.4105,7360.0
2020-07-24 14:45:00,107.57,107.68,107.49,107.49,8442.0,90.4189,90.5114,90.3517,90.3517,8442.0
2020-07-24 14:50:00,107.49,107.5,107.34,107.38,14513.0,90.3517,90.3601,90.2256,90.2592,14513.0
2020-07-24 14:55:00,107.37,107.43,107.3,107.43,20992.0,90.2508,90.3013,90.192,90.3013,20992.0
2020-07-24 15:00:00,107.42,107.56,107.4,107.51,12104.0,90.2929,90.4105,90.2761,90.3685,12104.0
2020-07-24 15:05:00,107.51,107.51,107.32,107.32,9511.0,90.3685,90.3685,90.2088,90.2088,9511.0
2020-07-24 15:10:00,107.32,107.45,107.3,107.41,14129.0,90.2088,90.3181,90.192,90.2845,14129.0
2020-07-24 15:15:00,107.4,107.4,106.92,106.96,39253.0,90.2761,90.2761,89.8726,89.9062,39253.0
2020-07-24 15:20:00,106.96,107.28,106.95,107.09,14088.0,89.9062,90.1752,89.8978,90.0155,14088.0
2020-07-24 15:25:00,107.09,107.15,106.88,106.97,20767.0,90.0155,90.0659,89.839,89.9146,20767.0
2020-07-24 15:30:00,106.92,107.03,106.76,106.82,17353.0,89.8726,89.965,89.7381,89.7885,17353.0
2020-07-24 15:35:00,106.82,107.1,106.81,107.08,22483.0,89.7885,90.0239,89.7801,90.0071,22483.0
2020-07-24 15:40:00,107.09,107.18,107.06,107.09,19793.0,90.0155,90.0911,89.9903,90.0155,19793.0
2020-07-24 15:45:00,107.09,107.11,106.88,106.91,40113.0,90.0155,90.0323,89.839,89.8642,40113.0
2020-07-24 15:50:00,106.91,107.04,106.74,106.81,65593.0,89.8642,89.9734,89.7213,89.7801,65593.0
2020-07-24 15:55:00,106.81,107.04,106.73,106.83,138908.0,89.7801,89.9734,89.7129,89.7969,138908.0
2020-07-27 09:30:00,105.86,105.86,104.83,104.97,92760.0,88.9816,88.9816,88.1158,88.2335,92760.0
2020-07-27 09:35:00,104.9,105.1,104.19,104.28,32179.0,88.1747,88.3428,87.5779,87.6535,32179.0
2020-07-27 09:40:00,104.32,104.59,103.95,103.95,12539.0,87.6871,87.9141,87.3761,87.3761,12539.0
2020-07-27 09:45:00,104.02,104.35,103.84,104.27,20899.0,87.435,87.7123,87.2837,87.6451,20899.0
2020-07-27 09:50:00,104.3,104.57,104.0,104.48,21005.0,87.6703,87.8973,87.4182,87.8216,21005.0
2020-07-27 09:55:00,104.55,104.87,104.44,104.83,16884.0,87.8805,88.1494,87.788,88.1158,16884.0
2020-07-27 10:00:00,104.76,104.86,104.39,104.85,10995.0,88.057,88.141,87.746,88.1326,10995.0
2020-07-27 10:05:00,104.91,105.23,104.83,105.13,9494.0,88.1831,88.452,88.1158,88.368,9494.0
2020-07-27 10:10:00,105.18,105.33,104.77,105.2,12437.0,88.41,88.5361,88.0654,88.4268,12437.0
2020-07-27 10:15:00,105.28,105.48,105.23,105.42,5600.0,88.4941,88.6622,88.452,88.6117,5600.0
2020-07-27 10:20:00,105.47,105.54,105.35,105.44,6900.0,88.6538,88.7126,88.5529,88.6286,6900.0
2020-07-27 10:25:00,105.36,105.44,105.19,105.44,3920.0,88.5613,88.6286,88.4184,88.6286,3920.0
2020-07-27 10:30:00,105.29,105.44,105.14,105.33,5978.0,88.5025,88.6286,88.3764,88.5361,5978.0
2020-07-27 10:35:00,105.27,105.51,105.24,105.34,8109.0,88.4857,88.6874,88.4604,88.5445,8109.0
2020-07-27 10:40:00,105.34,105.39,105.0,105.03,5162.0,88.5445,88.5865,88.2587,88.2839,5162.0
2020-07-27 10:45:00,105.01,105.12,104.93,105.12,6957.0,88.2671,88.3596,88.1999,88.3596,6957.0
2020-07-27 10:50:00,105.2,105.26,104.98,105.0,3498.0,88.4268,88.4773,88.2419,88.2587,3498.0
2020-07-27 10:55:00,105.03,105.11,104.94,104.95,10643.0,88.2839,88.3512,88.2083,88.2167,10643.0
2020-07-27 11:00:00,104.95,105.1,104.94,104.95,10530.0,88.2167,88.3428,88.2083,88.2167,10530.0
2020-07-27 11:05:00,104.99,105.07,104.89,105.0,5946.0,88.2503,88.3175,88.1662,88.2587,5946.0
2020-07-27 11:10:00,105.0,105.31,104.96,105.27,6378.0,88.2587,88.5193,88.2251,88.4857,6378.0
2020-07-27 11:15:00,105.18,105.28,105.12,105.12,2990.0,88.41,88.4941,88.3596,88.3596,2990.0
2020-07-27 11:20:00,105.07,105.1,105.0,105.02,6071.0,88.3175,88.3428,88.2587,88.2755,6071.0
2020-07-27 11:25:00,105.04,105.22,104.97,105.09,10520.0,88.2923,88.4436,88.2335,88.3344,10520.0
2020-07-27 11:30:00,105.15,105.22,105.11,105.16,3998.0,88.3848,88.4436,88.3512,88.3932,3998.0
2020-07-27 11:35:00,105.12,105.17,105.06,105.17,3424.0,88.3596,88.4016,88.3091,88.4016,3424.0
2020-07-27 11:40:00,105.14,105.16,105.02,105.03,2201.0,88.3764,88.3932,88.2755,88.2839,2201.0
2020-07-27 11:45:00,105.05,105.08,104.94,105.0,25383.0,88.3007,88.326,88.2083,88.2587,25383.0
2020-07-27 11:50:00,105.0,105.2,104.93,105.02,23837.0,88.2587,88.4268,88.1999,88.2755,23837.0
2020-07-27 11:55:00,105.01,105.2,105.01,105.11,8449.0,88.2671,88.4268,88.2671,88.3512,8449.0
2020-07-27 12:00:00,105.14,105.14,105.01,105.02,4288.0,88.3764,88.3764,88.2671,88.2755,4288.0
2020-07-27 12:05:00,105.03,105.19,104.99,105.13,6270.0,88.2839,88.4184,88.2503,88.368,6270.0
2020-07-27 12:10:00,105.13,105.18,104.92,104.99,24737.0,88.368,88.41,88.1915,88.2503,24737.0
2020-07-27 12:15:00,104.99,105.07,104.99,105.04,10373.0,88.2503,88.3175,88.2503,88.2923,10373.0
2020-07-27 12:20:00,105.04,105.12,105.01,105.08,8775.0,88.2923,88.3596,88.2671,88.326,8775.0
2020-07-27 12:25:00,105.06,105.3,105.03,105.3,12795.0,88.3091,88.5109,88.2839,88.5109,12795.0
2020-07-27 12:30:00,105.29,105.36,105.08,105.2,9874.0,88.5025,88.5613,88.326,88.4268,9874.0
2020-07-27 12:35:00,105.2,105.33,105.12,105.16,17622.0,88.4268,88.5361,88.3596,88.3932,17622.0
2020-07-27 12:40:00,105.16,105.21,105.09,105.16,4431.0,88.3932,88.4352,88.3344,88.3932,4431.0
2020-07-27 12:45:00,105.16,105.19,105.11,105.14,8011.0,88.3932,88.4184,88.3512,88.3764,8011.0
2020-07-27 12:50:00,105.12,105.16,104.97,105.03,11274.0,88.3596,88.3932,88.2335,88.2839,11274.0
2020-07-27 12:55:00,105.05,105.07,104.96,105.0,16924.0,88.3007,88.3175,88.2251,88.2587,16924.0
2020-07-27 13:00:00,105.0,105.02,104.95,104.97,67213.0,88.2587,88.2755,88.2167,88.2335,67213.0
2020-07-27 13:05:00,104.98,105.0,104.93,104.99,65577.0,88.2419,88.2587,88.1999,88.2503,65577.0
2020-07-27 13:10:00,104.98,105.16,104.97,105.12,9550.0,88.2419,88.3932,88.2335,88.3596,9550.0
2020-07-27 13:15:00,105.12,105.21,105.04,105.04,5801.0,88.3596,88.4352,88.2923,88.2923,5801.0
2020-07-27 13:20:00,105.07,105.08,104.99,105.03,6483.0,88.3175,88.326,88.2503,88.2839,6483.0
2020-07-27 13:25:00,105.0,105.0,104.7,104.79,23403.0,88.2587,88.2587,88.0065,88.0822,23403.0
2020-07-27 13:30:00,104.8,104.87,104.76,104.85,6286.0,88.0906,88.1494,88.057,88.1326,6286.0
2020-07-27 13:35:00,104.86,105.05,104.84,105.02,17824.0,88.141,88.3007,88.1242,88.2755,17824.0
2020-07-27 13:40:00,105.03,105.03,104.93,105.0,3929.0,88.2839,88.2839,88.1999,88.2587,3929.0
2020-07-27 13:45:00,104.97,104.98,104.88,104.9,11071.0,88.2335,88.2419,88.1578,88.1747,11071.0
2020-07-27 13:50:00,104.89,104.94,104.88,104.9,13186.0,88.1662,88.2083,88.1578,88.1747,13186.0
2020-07-27 13:55:00,104.9,104.95,104.89,104.92,9675.0,88.1747,88.2167,88.1662,88.1915,9675.0
2020-07-27 14:00:00,104.92,104.93,104.82,104.9,84944.0,88.1915,88.1999,88.1074,88.1747,84944.0
2020-07-27 14:05:00,104.91,104.91,104.61,104.74,34219.0,88.1831,88.1831,87.9309,88.0402,34219.0
2020-07-27 14:10:00,104.75,104.8,104.67,104.7,11273.0,88.0486,88.0906,87.9813,88.0065,11273.0
2020-07-27 14:15:00,104.71,104.78,104.67,104.73,17218.0,88.0149,88.0738,87.9813,88.0318,17218.0
2020-07-27 14:20:00,104.76,104.92,104.74,104.9,6908.0,88.057,88.1915,88.0402,88.1747,6908.0
2020-07-27 14:25:00,104.92,104.95,104.71,104.78,6811.0,88.1915,88.2167,88.0149,88.0738,6811.0
2020-07-27 14:30:00,104.78,104.8,104.66,104.72,8476.0,88.0738,88.0906,87.9729,88.0234,8476.0
2020-07-27 14:35:00,104.7,104.84,104.69,104.84,6495.0,88.0065,88.1242,87.9981,88.1242,6495.0
2020-07-27 14:40:00,104.87,104.92,104.81,104.91,7006.0,88.1494,88.1915,88.099,88.1831,7006.0
2020-07-27 14:45:00,104.93,104.99,104.83,104.83,8399.0,88.1999,88.2503,88.1158,88.1158,8399.0
2020-07-27 14:50:00,104.84,104.87,104.75,104.76,8484.0,88.1242,88.1494,88.0486,88.057,8484.0
2020-07-27 14:55:00,104.73,104.78,104.65,104.71,18806.0,88.0318,88.0738,87.9645,88.0149,18806.0
2020-07-27 15:00:00,104.71,104.78,104.64,104.78,17452.0,88.0149,88.0738,87.9561,88.0738,17452.0
2020-07-27 15:05:00,104.79,104.92,104.75,104.9,10646.0,88.0822,88.1915,88.0486,88.1747,10646.0
2020-07-27 15:10:00,104.88,104.88,104.73,104.75,11458.0,88.1578,88.1578,88.0318,88.0486,11458.0
2020-07-27 15:15:00,104.76,104.96,104.76,104.87,21314.0,88.057,88.2251,88.057,88.1494,21314.0
2020-07-27 15:20:00,104.85,105.19,104.85,105.11,11743.0,88.1326,88.4184,88.1326,88.3512,11743.0
2020-07-27 15:25:00,105.1,105.24,105.08,105.09,27304.0,88.3428,88.4604,88.326,88.3344,27304.0
2020-07-27 15:30:00,105.07,105.2,105.07,105.17,22117.0,88.3175,88.4268,88.3175,88.4016,22117.0
2020-07-27 15:35:00,105.16,105.2,105.05,105.05,13204.0,88.3932,88.4268,88.3007,88.3007,13204.0
2020-07-27 15:40:00,105.07,105.17,104.92,105.09,45618.0,88.3175,88.4016,88.1915,88.3344,45618.0
2020-07-27 15:45:00,105.1,105.18,104.99,105.18,28281.0,88.3428,88.41,88.2503,88.41,28281.0
2020-07-27 15:50:00,105.16,105.17,105.06,105.06,37581.0,88.3932,88.4016,88.3091,88.3091,37581.0
2020-07-27 15:55:00,105.09,105.13,104.9,104.93,71433.0,88.3344,88.368,88.1747,88.1999,71433.0
2020-07-28 09:30:00,104.41,105.29,104.41,105.22,20532.0,87.7628,88.5025,87.7628,88.4436,20532.0
2020-07-28 09:35:00,105.31,105.38,104.92,104.92,4146.0,88.5193,88.5781,88.1915,88.1915,4146.0
2020-07-28 09:40:00,104.92,105.14,104.71,105.0,27287.0,88.1915,88.3764,88.0149,88.2587,27287.0
2020-07-28 09:45:00,105.0,105.08,104.77,104.83,41640.0,88.2587,88.326,88.0654,88.1158,41640.0
2020-07-28 09:50:00,104.74,105.07,104.62,104.93,29634.0,88.0402,88.3175,87.9393,88.1999,29634.0
2020-07-28 09:55:00,104.88,105.29,104.81,105.2,8852.0,88.1578,88.5025,88.099,88.4268,8852.0
2020-07-28 10:00:00,105.22,105.49,105.09,105.15,9097.0,88.4436,88.6706,88.3344,88.3848,9097.0
2020-07-28 10:05:00,105.16,105.35,105.11,105.34,4810.0,88.3932,88.5529,88.3512,88.5445,4810.0
2020-07-28 10:10:00,105.36,105.45,105.21,105.25,6099.0,88.5613,88.637,88.4352,88.4688,6099.0
2020-07-28 10:15:00,105.31,105.47,105.22,105.43,14044.0,88.5193,88.6538,88.4436,88.6201,14044.0
2020-07-28 10:20:00,105.48,105.55,105.08,105.13,13803.0,88.6622,88.721,88.326,88.368,13803.0
2020-07-28 10:25:00,105.09,105.11,104.76,104.82,6744.0,88.3344,88.3512,88.057,88.1074,6744.0
2020-07-28 10:30:00,104.9,104.97,104.78,104.95,5873.0,88.1747,88.2335,88.0738,88.2167,5873.0
2020-07-28 10:35:00,105.01,105.16,104.83,104.86,4591.0,88.2671,88.3932,88.1158,88.141,4591.0
2020-07-28 10:40:00,104.83,104.85,104.6,104.64,9055.0,88.1158,88.1326,87.9225,87.9561,9055.0
2020-07-28 10:45:00,104.63,104.84,104.63,104.84,11457.0,87.9477,88.1242,87.9477,88.1242,11457.0
2020-07-28 10:50:00,104.83,104.99,104.74,104.82,7522.0,88.1158,88.2503,88.0402,88.1074,7522.0
2020-07-28 10:55:00,104.82,105.0,104.82,104.93,4206.0,88.1074,88.2587,88.1074,88.1999,4206.0
2020-07-28 11:00:00,104.88,104.97,104.72,104.72,16115.0,88.1578,88.2335,88.0234,88.0234,16115.0
2020-07-28 11:05:00,104.68,104.9,104.68,104.9,13968.0,87.9897,88.1747,87.9897,88.1747,13968.0
2020-07-28 11:10:00,104.97,105.36,104.97,105.34,5192.0,88.2335,88.5613,88.2335,88.5445,5192.0
2020-07-28 11:15:00,105.32,105.32,105.1,105.25,4741.0,88.5277,88.5277,88.3428,88.4688,4741.0
2020-07-28 11:20:00,105.31,105.36,105.21,105.27,2680.0,88.5193,88.5613,88.4352,88.4857,2680.0
2020-07-28 11:25:00,105.27,105.4,105.27,105.31,2866.0,88.4857,88.5949,88.4857,88.5193,2866.0
2020-07-28 11:30:00,105.23,105.29,105.1,105.1,3413.0,88.452,88.5025,88.3428,88.3428,3413.0
2020-07-28 11:35:00,105.12,105.32,105.09,105.32,2298.0,88.3596,88.5277,88.3344,88.5277,2298.0
2020-07-28 11:40:00,105.34,105.34,105.25,105.3,3250.0,88.5445,88.5445,88.4688,88.5109,3250.0
2020-07-28 11:45:00,105.31,105.44,105.23,105.43,8839.0,88.5193,88.6286,88.452,88.6201,8839.0
2020-07-28 11:50:00,105.45,105.48,105.42,105.44,3562.0,88.637,88.6622,88.6117,88.6286,3562.0
2020-07-28 11:55:00,105.44,105.53,105.32,105.53,5169.0,88.6286,88.7042,88.5277,88.7042,5169.0
2020-07-28 12:00:00,105.49,105.6,105.39,105.55,4140.0,88.6706,88.763,88.5865,88.721,4140.0
2020-07-28 12:05:00,105.51,105.63,105.39,105.46,3735.0,88.6874,88.7883,88.5865,88.6454,3735.0
2020-07-28 12:10:00,105.39,105.44,105.32,105.32,5220.0,88.5865,88.6286,88.5277,88.5277,5220.0
2020-07-28 12:15:00,105.37,105.4,105.23,105.27,3481.0,88.5697,88.5949,88.452,88.4857,3481.0
2020-07-28 12:20:00,105.23,105.24,105.14,105.16,7179.0,88.452,88.4604,88.3764,88.3932,7179.0
2020-07-28 12:25:00,105.15,105.15,104.97,105.01,3758.0,88.3848,88.3848,88.2335,88.2671,3758.0
2020-07-28 12:30:00,105.03,105.09,104.99,105.02,5400.0,88.2839,88.3344,88.2503,88.2755,5400.0
2020-07-28 12:35:00,105.04,105.11,104.96,104.98,8289.0,88.2923,88.3512,88.2251,88.2419,8289.0
2020-07-28 12:40:00,104.96,105.02,104.88,104.98,2230.0,88.2251,88.2755,88.1578,88.2419,2230.0
2020-07-28 12:45:00,104.96,104.99,104.84,104.87,2966.0,88.2251,88.2503,88.1242,88.1494,2966.0
2020-07-28 12:50:00,104.9,105.02,104.87,105.02,3175.0,88.1747,88.2755,88.1494,88.2755,3175.0
2020-07-28 12:55:00,105.05,105.14,105.04,105.14,3100.0,88.3007,88.3764,88.2923,88.3764,3100.0
2020-07-28 13:00:00,105.14,105.26,105.13,105.22,3782.0,88.3764,88.4773,88.368,88.4436,3782.0
2020-07-28 13:05:00,105.21,105.29,105.18,105.29,1793.0,88.4352,88.5025,88.41,88.5025,1793.0
2020-07-28 13:10:00,105.29,105.3,105.0,105.01,11431.0,88.5025,88.5109,88.2587,88.2671,11431.0
2020-07-28 13:15:00,104.98,105.04,104.98,104.98,3357.0,88.2419,88.2923,88.2419,88.2419,3357.0
2020-07-28 13:20:00,104.95,104.97,104.79,104.9,18562.0,88.2167,88.2335,88.0822,88.1747,18562.0
2020-07-28 13:25:00,104.88,105.07,104.84,105.06,18604.0,88.1578,88.3175,88.1242,88.3091,18604.0
2020-07-28 13:30:00,105.07,105.13,105.01,105.01,13101.0,88.3175,88.368,88.2671,88.2671,13101.0
2020-07-28 13:35:00,105.03,105.03,104.78,104.81,3875.0,88.2839,88.2839,88.0738,88.099,3875.0
2020-07-28 13:40:00,104.83,104.91,104.82,104.86,2202.0,88.1158,88.1831,88.1074,88.141,2202.0
2020-07-28 13:45:00,104.86,104.89,104.85,104.87,2153.0,88.141,88.1662,88.1326,88.1494,2153.0
2020-07-28 13:50:00,104.86,105.03,104.86,105.01,8171.0,88.141,88.2839,88.141,88.2671,8171.0
2020-07-28 13:55:00,105.02,105.16,105.01,105.12,4432.0,88.2755,88.3932,88.2671,88.3596,4432.0
2020-07-28 14:00:00,105.13,105.36,105.11,105.36,7138.0,88.368,88.5613,88.3512,88.5613,7138.0
2020-07-28 14:05:00,105.39,105.48,105.34,105.45,5491.0,88.5865,88.6622,88.5445,88.637,5491.0
2020-07-28 14:10:00,105.48,105.5,105.3,105.31,4594.0,88.6622,88.679,88.5109,88.5193,4594.0
2020-07-28 14:15:00,105.33,105.37,105.19,105.25,8344.0,88.5361,88.5697,88.4184,88.4688,8344.0
2020-07-28 14:20:00,105.25,105.29,105.12,105.28,6231.0,88.4688,88.5025,88.3596,88.4941,6231.0
2020-07-28 14:25:00,105.29,105.29,105.2,105.25,5544.0,88.5025,88.5025,88.4268,88.4688,5544.0
2020-07-28 14:30:00,105.3,105.46,105.3,105.4,6320.0,88.5109,88.6454,88.5109,88.5949,6320.0
2020-07-28 14:35:00,105.4,105.46,105.35,105.46,7614.0,88.5949,88.6454,88.5529,88.6454,7614.0
2020-07-28 14:40:00,105.46,105.46,105.36,105.39,8031.0,88.6454,88.6454,88.5613,88.5865,8031.0
2020-07-28 14:45:00,105.39,105.49,105.3,105.32,9360.0,88.5865,88.6706,88.5109,88.5277,9360.0
2020-07-28 14:50:00,105.25,105.39,105.25,105.38,7238.0,88.4688,88.5865,88.4688,88.5781,7238.0
2020-07-28 14:55:00,105.37,105.41,105.25,105.28,5312.0,88.5697,88.6033,88.4688,88.4941,5312.0
2020-07-28 15:00:00,105.28,105.33,105.22,105.29,5504.0,88.4941,88.5361,88.4436,88.5025,5504.0
2020-07-28 15:05:00,105.26,105.38,105.23,105.25,6504.0,88.4773,88.5781,88.452,88.4688,6504.0
2020-07-28 15:10:00,105.25,105.3,105.19,105.28,7749.0,88.4688,88.5109,88.4184,88.4941,7749.0
2020-07-28 15:15:00,105.3,105.38,105.24,105.36,14087.0,88.5109,88.5781,88.4604,88.5613,14087.0
2020-07-28 15:20:00,105.35,105.38,105.0,105.04,10439.0,88.5529,88.5781,88.2587,88.2923,10439.0
2020-07-28 15:25:00,105.07,105.08,104.87,104.87,9304.0,88.3175,88.326,88.1494,88.1494,9304.0
2020-07-28 15:30:00,104.91,105.08,104.89,104.92,12228.0,88.1831,88.326,88.1662,88.1915,12228.0
2020-07-28 15:35:00,104.91,105.03,104.83,104.89,14463.0,88.1831,88.2839,88.1158,88.1662,14463.0
2020-07-28 15:40:00,104.88,104.95,104.83,104.92,11662.0,88.1578,88.2167,88.1158,88.1915,11662.0
2020-07-28 15:45:00,104.93,105.01,104.76,104.81,25183.0,88.1999,88.2671,88.057,88.099,25183.0
2020-07-28 15:50:00,104.79,104.85,104.72,104.72,48404.0,88.0822,88.1326,88.0234,88.0234,48404.0
2020-07-28 15:55:00,104.75,104.93,104.72,104.82,96798.0,88.0486,88.1999,88.0234,88.1074,96798.0
2020-07-29 09:30:00,104.46,104.84,104.27,104.41,36483.0,87.8048,88.1242,87.6451,87.7628,36483.0
2020-07-29 09:35:00,104.49,104.51,104.1,104.14,26132.0,87.83,87.8468,87.5022,87.5358,26132.0
2020-07-29 09:40:00,104.21,104.57,104.2,104.54,13208.0,87.5947,87.8973,87.5863,87.8721,13208.0
2020-07-29 09:45:00,104.52,104.58,104.41,104.53,11591.0,87.8552,87.9057,87.7628,87.8636,11591.0
2020-07-29 09:50:00,104.58,104.58,104.4,104.48,7266.0,87.9057,87.9057,87.7544,87.8216,7266.0
2020-07-29 09:55:00,104.55,104.56,104.19,104.2,7766.0,87.8805,87.8889,87.5779,87.5863,7766.0
2020-07-29 10:00:00,104.2,104.2,104.05,104.11,21625.0,87.5863,87.5863,87.4602,87.5106,21625.0
2020-07-29 10:05:00,104.12,104.37,104.1,104.22,26499.0,87.519,87.7292,87.5022,87.6031,26499.0
2020-07-29 10:10:00,104.22,104.53,104.21,104.36,8192.0,87.6031,87.8636,87.5947,87.7208,8192.0
2020-07-29 10:15:00,104.44,104.58,104.4,104.48,8332.0,87.788,87.9057,87.7544,87.8216,8332.0
2020-07-29 10:20:00,104.46,104.54,104.31,104.54,9024.0,87.8048,87.8721,87.6787,87.8721,9024.0
2020-07-29 10:25:00,104.48,104.61,104.39,104.39,12860.0,87.8216,87.9309,87.746,87.746,12860.0
2020-07-29 10:30:00,104.43,104.53,104.38,104.47,4920.0,87.7796,87.8636,87.7376,87.8132,4920.0
2020-07-29 10:35:00,104.41,104.43,104.15,104.2,11045.0,87.7628,87.7796,87.5442,87.5863,11045.0
2020-07-29 10:40:00,104.18,104.36,104.18,104.28,9357.0,87.5695,87.7208,87.5695,87.6535,9357.0
2020-07-29 10:45:00,104.28,104.61,104.22,104.59,12760.0,87.6535,87.9309,87.6031,87.9141,12760.0
2020-07-29 10:50:00,104.59,104.6,104.47,104.54,7574.0,87.9141,87.9225,87.8132,87.8721,7574.0
2020-07-29 10:55:00,104.56,104.72,104.56,104.72,4837.0,87.8889,88.0234,87.8889,88.0234,4837.0
2020-07-29 11:00:00,104.74,105.04,104.72,105.04,10916.0,88.0402,88.2923,88.0234,88.2923,10916.0
2020-07-29 11:05:00,105.0,105.1,104.93,105.05,38662.0,88.2587,88.3428,88.1999,88.3007,38662.0
2020-07-29 11:10:00,105.07,105.14,104.96,105.07,10576.0,88.3175,88.3764,88.2251,88.3175,10576.0
2020-07-29 11:15:00,105.1,105.39,105.06,105.32,8937.0,88.3428,88.5865,88.3091,88.5277,8937.0
2020-07-29 11:20:00,105.34,105.7,105.34,105.63,10749.0,88.5445,88.8471,88.5445,88.7883,10749.0
2020-07-29 11:25:00,105.69,105.93,105.67,105.92,40052.0,88.8387,89.0404,88.8219,89.032,40052.0
2020-07-29 11:30:00,105.94,106.0,105.79,105.93,9829.0,89.0488,89.0993,88.9228,89.0404,9829.0
2020-07-29 11:35:00,105.95,106.08,105.9,106.05,5223.0,89.0572,89.1665,89.0152,89.1413,5223.0
2020-07-29 11:40:00,106.07,106.07,105.88,105.9,7562.0,89.1581,89.1581,88.9984,89.0152,7562.0
2020-07-29 11:45:00,105.92,106.03,105.88,106.01,8218.0,89.032,89.1245,88.9984,89.1077,8218.0
2020-07-29 11:50:00,106.01,106.04,105.88,105.97,6411.0,89.1077,89.1329,88.9984,89.0741,6411.0
2020-07-29 11:55:00,105.97,106.15,105.93,106.11,10168.0,89.0741,89.2254,89.0404,89.1917,10168.0
2020-07-29 12:00:00,106.2,106.25,106.15,106.22,16420.0,89.2674,89.3094,89.2254,89.2842,16420.0
2020-07-29 12:05:00,106.26,106.61,106.23,106.55,35416.0,89.3178,89.612,89.2926,89.5616,35416.0
2020-07-29 12:10:00,106.55,106.63,106.38,106.38,17696.0,89.5616,89.6288,89.4187,89.4187,17696.0
2020-07-29 12:15:00,106.39,106.48,106.38,106.43,5946.0,89.4271,89.5027,89.4187,89.4607,5946.0
2020-07-29 12:20:00,106.48,106.57,106.47,106.56,25822.0,89.5027,89.5784,89.4943,89.57,25822.0
2020-07-29 12:25:00,106.6,106.68,106.58,106.62,5865.0,89.6036,89.6708,89.5868,89.6204,5865.0
2020-07-29 12:30:00,106.62,106.62,106.34,106.34,7708.0,89.6204,89.6204,89.3851,89.3851,7708.0
2020-07-29 12:35:00,106.34,106.61,106.32,106.61,17625.0,89.3851,89.612,89.3682,89.612,17625.0
2020-07-29 12:40:00,106.63,106.85,106.63,106.78,10137.0,89.6288,89.8137,89.6288,89.7549,10137.0
2020-07-29 12:45:00,106.83,107.05,106.83,106.98,18339.0,89.7969,89.9819,89.7969,89.923,18339.0
2020-07-29 12:50:00,107.0,107.1,106.92,107.06,15743.0,89.9398,90.0239,89.8726,89.9903,15743.0
2020-07-29 12:55:00,107.06,107.07,106.86,106.89,11032.0,89.9903,89.9987,89.8221,89.8474,11032.0
2020-07-29 13:00:00,106.9,107.34,106.9,107.34,111319.0,89.8558,90.2256,89.8558,90.2256,111319.0
2020-07-29 13:05:00,107.29,107.32,107.19,107.25,3728.0,90.1836,90.2088,90.0995,90.15,3728.0
2020-07-29 13:10:00,107.3,107.42,107.29,107.41,6191.0,90.192,90.2929,90.1836,90.2845,6191.0
2020-07-29 13:15:00,107.39,107.59,107.39,107.59,7456.0,90.2676,90.4358,90.2676,90.4358,7456.0
2020-07-29 13:20:00,107.58,107.83,107.57,107.76,10022.0,90.4274,90.6375,90.4189,90.5787,10022.0
2020-07-29 13:25:00,107.76,107.76,107.6,107.68,11401.0,90.5787,90.5787,90.4442,90.5114,11401.0
2020-07-29 13:30:00,107.7,107.73,107.55,107.66,9601.0,90.5282,90.5534,90.4021,90.4946,9601.0
2020-07-29 13:35:00,107.65,107.67,107.21,107.22,15154.0,90.4862,90.503,90.1163,90.1248,15154.0
2020-07-29 13:40:00,107.2,107.28,106.95,107.21,47118.0,90.1079,90.1752,89.8978,90.1163,47118.0
2020-07-29 13:45:00,107.16,107.4,107.15,107.38,6478.0,90.0743,90.2761,90.0659,90.2592,6478.0
2020-07-29 13:50:00,107.48,107.68,107.42,107.55,33229.0,90.3433,90.5114,90.2929,90.4021,33229.0
2020-07-29 13:55:00,107.51,107.93,107.49,107.93,4575.0,90.3685,90.7215,90.3517,90.7215,4575.0
2020-07-29 14:00:00,107.93,108.16,107.8,108.0,28154.0,90.7215,90.9149,90.6123,90.7804,28154.0
2020-07-29 14:05:00,108.0,108.0,107.83,107.85,9290.0,90.7804,90.7804,90.6375,90.6543,9290.0
2020-07-29 14:10:00,107.82,107.82,107.4,107.54,7868.0,90.6291,90.6291,90.2761,90.3937,7868.0
2020-07-29 14:15:00,107.55,107.72,107.5,107.69,7737.0,90.4021,90.545,90.3601,90.5198,7737.0
2020-07-29 14:20:00,107.67,107.71,107.58,107.68,21414.0,90.503,90.5366,90.4274,90.5114,21414.0
2020-07-29 14:25:00,107.68,107.75,107.62,107.65,5097.0,90.5114,90.5702,90.461,90.4862,5097.0
2020-07-29 14:30:00,107.65,107.8,107.64,107.75,16830.0,90.4862,90.6123,90.4778,90.5702,16830.0
2020-07-29 14:35:00,107.77,107.9,107.71,107.9,22013.0,90.5871,90.6963,90.5366,90.6963,22013.0
2020-07-29 14:40:00,107.93,108.04,107.9,108.0,34447.0,90.7215,90.814,90.6963,90.7804,34447.0
2020-07-29 14:45:00,108.0,108.1,107.86,108.0,27749.0,90.7804,90.8644,90.6627,90.7804,27749.0
2020-07-29 14:50:00,107.98,108.09,107.96,108.09,27552.0,90.7636,90.856,90.7468,90.856,27552.0
2020-07-29 14:55:00,108.09,108.26,108.08,108.2,8944.0,90.856,90.9989,90.8476,90.9485,8944.0
2020-07-29 15:00:00,108.22,108.28,107.95,108.0,17101.0,90.9653,91.0157,90.7384,90.7804,17101.0
2020-07-29 15:05:00,108.0,108.34,107.99,108.34,7823.0,90.7804,91.0662,90.772,91.0662,7823.0
2020-07-29 15:10:00,108.34,108.83,108.28,108.8,19041.0,91.0662,91.4781,91.0157,91.4528,19041.0
2020-07-29 15:15:00,108.84,109.15,108.82,109.13,117828.0,91.4865,91.747,91.4696,91.7302,117828.0
2020-07-29 15:20:00,109.14,109.3,108.95,108.97,53743.0,91.7386,91.8731,91.5789,91.5957,53743.0
2020-07-29 15:25:00,108.98,108.98,108.71,108.98,15733.0,91.6041,91.6041,91.3772,91.6041,15733.0
2020-07-29 15:30:00,108.95,109.15,108.84,109.09,24297.0,91.5789,91.747,91.4865,91.6966,24297.0
2020-07-29 15:35:00,109.07,109.07,108.81,108.83,27884.0,91.6798,91.6798,91.4612,91.4781,27884.0
2020-07-29 15:40:00,108.84,108.93,108.77,108.84,37176.0,91.4865,91.5621,91.4276,91.4865,37176.0
2020-07-29 15:45:00,108.85,109.13,108.72,109.13,54876.0,91.4949,91.7302,91.3856,91.7302,54876.0
2020-07-29 15:50:00,109.13,109.13,108.84,108.9,170454.0,91.7302,91.7302,91.4865,91.5369,170454.0
2020-07-29 15:55:00,108.9,109.22,108.9,108.96,204415.0,91.5369,91.8059,91.5369,91.5873,204415.0
2020-07-30 09:30:00,106.45,106.62,106.0,106.05,40962.0,89.4775,89.6204,89.0993,89.1413,40962.0
2020-07-30 09:35:00,106.05,106.13,105.11,105.2,17631.0,89.1413,89.2085,88.3512,88.4268,17631.0
2020-07-30 09:40:00,105.25,105.36,104.88,105.07,31406.0,88.4688,88.5613,88.1578,88.3175,31406.0
2020-07-30 09:45:00,105.1,105.35,104.93,105.29,19002.0,88.3428,88.5529,88.1999,88.5025,19002.0
2020-07-30 09:50:00,105.2,105.28,104.9,104.97,20335.0,88.4268,88.4941,88.1747,88.2335,20335.0
2020-07-30 09:55:00,104.97,105.05,104.9,104.98,60133.0,88.2335,88.3007,88.1747,88.2419,60133.0
2020-07-30 10:00:00,104.98,104.98,104.34,104.72,24633.0,88.2419,88.2419,87.7039,88.0234,24633.0
2020-07-30 10:05:00,104.7,104.99,104.5,104.99,16925.0,88.0065,88.2503,87.8384,88.2503,16925.0
2020-07-30 10:10:00,104.95,105.15,104.86,105.1,13573.0,88.2167,88.3848,88.141,88.3428,13573.0
2020-07-30 10:15:00,105.2,105.6,105.02,105.6,31896.0,88.4268,88.763,88.2755,88.763,31896.0
2020-07-30 10:20:00,105.54,105.63,105.31,105.5,6411.0,88.7126,88.7883,88.5193,88.679,6411.0
2020-07-30 10:25:00,105.52,105.6,105.09,105.19,8644.0,88.6958,88.763,88.3344,88.4184,8644.0
2020-07-30 10:30:00,105.2,105.31,105.11,105.25,4196.0,88.4268,88.5193,88.3512,88.4688,4196.0
2020-07-30 10:35:00,105.25,105.26,105.06,105.25,5716.0,88.4688,88.4773,88.3091,88.4688,5716.0
2020-07-30 10:40:00,105.23,105.31,105.07,105.14,7791.0,88.452,88.5193,88.3175,88.3764,7791.0
2020-07-30 10:45:00,105.09,105.09,104.79,104.85,12870.0,88.3344,88.3344,88.0822,88.1326,12870.0
2020-07-30 10:50:00,104.85,105.07,104.84,104.98,6070.0,88.1326,88.3175,88.1242,88.2419,6070.0
2020-07-30 10:55:00,104.92,105.19,104.92,105.19,12546.0,88.1915,88.4184,88.1915,88.4184,12546.0
2020-07-30 11:00:00,105.15,105.49,105.11,105.44,9322.0,88.3848,88.6706,88.3512,88.6286,9322.0
2020-07-30 11:05:00,105.5,105.86,105.5,105.81,7255.0,88.679,88.9816,88.679,88.9396,7255.0
2020-07-30 11:10:00,105.85,106.22,105.83,106.18,8822.0,88.9732,89.2842,88.9564,89.2506,8822.0
2020-07-30 11:15:00,106.13,106.15,105.86,105.88,7442.0,89.2085,89.2254,88.9816,88.9984,7442.0
2020-07-30 11:20:00,105.88,105.97,105.62,105.63,12608.0,88.9984,89.0741,88.7799,88.7883,12608.0
2020-07-30 11:25:00,105.68,105.85,105.59,105.59,7153.0,88.8303,88.9732,88.7546,88.7546,7153.0
2020-07-30 11:30:00,105.51,105.59,105.27,105.55,10500.0,88.6874,88.7546,88.4857,88.721,10500.0
2020-07-30 11:35:00,105.58,105.82,105.47,105.48,9565.0,88.7462,88.948,88.6538,88.6622,9565.0
2020-07-30 11:40:00,105.48,105.71,105.48,105.48,4245.0,88.6622,88.8555,88.6622,88.6622,4245.0
2020-07-30 11:45:00,105.48,105.55,105.39,105.4,8625.0,88.6622,88.721,88.5865,88.5949,8625.0
2020-07-30 11:50:00,105.41,105.5,105.39,105.5,6353.0,88.6033,88.679,88.5865,88.679,6353.0
2020-07-30 11:55:00,105.51,105.55,105.39,105.46,6543.0,88.6874,88.721,88.5865,88.6454,6543.0
2020-07-30 12:00:00,105.47,105.56,105.39,105.56,18609.0,88.6538,88.7294,88.5865,88.7294,18609.0
2020-07-30 12:05:00,105.51,105.54,105.38,105.38,5463.0,88.6874,88.7126,88.5781,88.5781,5463.0
2020-07-30 12:10:00,105.3,105.46,105.3,105.45,5763.0,88.5109,88.6454,88.5109,88.637,5763.0
2020-07-30 12:15:00,105.43,105.91,105.43,105.79,12973.0,88.6201,89.0236,88.6201,88.9228,12973.0
2020-07-30 12:20:00,105.76,105.76,105.63,105.7,7680.0,88.8975,88.8975,88.7883,88.8471,7680.0
2020-07-30 12:25:00,105.65,105.66,105.5,105.52,3167.0,88.8051,88.8135,88.679,88.6958,3167.0
2020-07-30 12:30:00,105.52,106.0,105.52,105.88,9650.0,88.6958,89.0993,88.6958,88.9984,9650.0
2020-07-30 12:35:00,105.85,105.99,105.82,105.87,19434.0,88.9732,89.0909,88.948,88.99,19434.0
2020-07-30 12:40:00,105.84,105.9,105.7,105.7,2657.0,88.9648,89.0152,88.8471,88.8471,2657.0
2020-07-30 12:45:00,105.74,105.86,105.71,105.78,4885.0,88.8807,88.9816,88.8555,88.9143,4885.0
2020-07-30 12:50:00,105.81,105.96,105.77,105.93,3614.0,88.9396,89.0656,88.9059,89.0404,3614.0
2020-07-30 12:55:00,105.94,106.13,105.9,106.02,23401.0,89.0488,89.2085,89.0152,89.1161,23401.0
2020-07-30 13:00:00,106.02,106.42,106.0,106.42,12630.0,89.1161,89.4523,89.0993,89.4523,12630.0
2020-07-30 13:05:00,106.4,106.49,106.24,106.3,5649.0,89.4355,89.5111,89.301,89.3514,5649.0
2020-07-30 13:10:00,106.31,106.48,106.2,106.48,9425.0,89.3598,89.5027,89.2674,89.5027,9425.0
2020-07-30 13:15:00,106.47,106.48,106.3,106.36,7110.0,89.4943,89.5027,89.3514,89.4019,7110.0
2020-07-30 13:20:00,106.3,106.32,106.08,106.11,9216.0,89.3514,89.3682,89.1665,89.1917,9216.0
2020-07-30 13:25:00,106.14,106.16,106.02,106.16,6975.0,89.2169,89.2338,89.1161,89.2338,6975.0
2020-07-30 13:30:00,106.11,106.2,106.02,106.2,8037.0,89.1917,89.2674,89.1161,89.2674,8037.0
2020-07-30 13:35:00,106.21,106.27,106.02,106.02,9122.0,89.2758,89.3262,89.1161,89.1161,9122.0
2020-07-30 13:40:00,106.02,106.14,105.99,106.0,16487.0,89.1161,89.2169,89.0909,89.0993,16487.0
2020-07-30 13:45:00,106.0,106.06,105.79,105.82,26154.0,89.0993,89.1497,88.9228,88.948,26154.0
2020-07-30 13:50:00,105.84,105.95,105.75,105.84,9130.0,88.9648,89.0572,88.8891,88.9648,9130.0
2020-07-30 13:55:00,105.85,105.95,105.78,105.84,7161.0,88.9732,89.0572,88.9143,88.9648,7161.0
2020-07-30 14:00:00,105.87,105.87,105.68,105.87,6474.0,88.99,88.99,88.8303,88.99,6474.0
2020-07-30 14:05:00,105.83,106.14,105.81,106.07,11498.0,88.9564,89.2169,88.9396,89.1581,11498.0
2020-07-30 14:10:00,106.04,106.09,105.96,105.98,8696.0,89.1329,89.1749,89.0656,89.0825,8696.0
2020-07-30 14:15:00,106.02,106.02,105.89,105.93,12010.0,89.1161,89.1161,89.0068,89.0404,12010.0
2020-07-30 14:20:00,105.93,106.03,105.85,105.97,13255.0,89.0404,89.1245,88.9732,89.0741,13255.0
2020-07-30 14:25:00,105.97,105.99,105.74,105.81,9124.0,89.0741,89.0909,88.8807,88.9396,9124.0
2020-07-30 14:30:00,105.83,105.95,105.81,105.93,10292.0,88.9564,89.0572,88.9396,89.0404,10292.0
2020-07-30 14:35:00,105.94,106.01,105.86,105.88,9678.0,89.0488,89.1077,88.9816,88.9984,9678.0
2020-07-30 14:40:00,105.91,106.05,105.9,106.05,9541.0,89.0236,89.1413,89.0152,89.1413,9541.0
2020-07-30 14:45:00,106.05,106.12,105.99,106.08,18136.0,89.1413,89.2001,89.0909,89.1665,18136.0
2020-07-30 14:50:00,106.08,106.08,105.93,105.98,8919.0,89.1665,89.1665,89.0404,89.0825,8919.0
2020-07-30 14:55:00,105.99,106.04,105.9,106.03,10932.0,89.0909,89.1329,89.0152,89.1245,10932.0
2020-07-30 15:00:00,106.05,106.2,106.04,106.08,31475.0,89.1413,89.2674,89.1329,89.1665,31475.0
2020-07-30 15:05:00,106.07,106.13,105.95,106.09,9622.0,89.1581,89.2085,89.0572,89.1749,9622.0
2020-07-30 15:10:00,106.11,106.15,105.94,106.11,6113.0,89.1917,89.2254,89.0488,89.1917,6113.0
2020-07-30 15:15:00,106.06,106.25,105.96,106.23,12923.0,89.1497,89.3094,89.0656,89.2926,12923.0
2020-07-30 15:20:00,106.22,106.4,106.06,106.38,13254.0,89.2842,89.4355,89.1497,89.4187,13254.0
2020-07-30 15:25:00,106.33,106.41,106.24,106.41,9870.0,89.3767,89.4439,89.301,89.4439,9870.0
2020-07-30 15:30:00,106.36,106.46,106.23,106.43,14044.0,89.4019,89.4859,89.2926,89.4607,14044.0
2020-07-30 15:35:00,106.45,106.5,106.37,106.37,34146.0,89.4775,89.5195,89.4103,89.4103,34146.0
2020-07-30 15:40:00,106.4,106.42,106.27,106.42,21966.0,89.4355,89.4523,89.3262,89.4523,21966.0
2020-07-30 15:45:00,106.4,106.51,106.33,106.46,32677.0,89.4355,89.528,89.3767,89.4859,32677.0
2020-07-30 15:50:00,106.45,106.53,106.24,106.28,35661.0,89.4775,89.5448,89.301,89.3346,35661.0
2020-07-30 15:55:00,106.29,106.4,106.23,106.3,84007.0,89.343,89.4355,89.2926,89.3514,84007.0
2020-07-31 09:30:00,105.71,105.88,104.99,105.18,42066.0,88.8555,88.9984,88.2503,88.41,42066.0
2020-07-31 09:35:00,105.16,105.44,105.07,105.32,8373.0,88.3932,88.6286,88.3175,88.5277,8373.0
2020-07-31 09:40:00,105.41,105.41,104.91,104.97,14603.0,88.6033,88.6033,88.1831,88.2335,14603.0
2020-07-31 09:45:00,104.89,105.19,104.85,105.17,24360.0,88.1662,88.4184,88.1326,88.4016,24360.0
2020-07-31 09:50:00,105.16,105.47,104.91,105.43,7992.0,88.3932,88.6538,88.1831,88.6201,7992.0
2020-07-31 09:55:00,105.46,105.69,105.29,105.66,6550.0,88.6454,88.8387,88.5025,88.8135,6550.0
2020-07-31 10:00:00,105.41,105.67,105.1,105.13,7973.0,88.6033,88.8219,88.3428,88.368,7973.0
2020-07-31 10:05:00,105.15,105.33,104.95,105.05,16096.0,88.3848,88.5361,88.2167,88.3007,16096.0
2020-07-31 10:10:00,105.05,105.19,104.89,104.99,13341.0,88.3007,88.4184,88.1662,88.2503,13341.0
2020-07-31 10:15:00,104.99,105.03,104.55,104.59,16018.0,88.2503,88.2839,87.8805,87.9141,16018.0
2020-07-31 10:20:00,104.5,104.8,104.41,104.71,2711.0,87.8384,88.0906,87.7628,88.0149,2711.0
2020-07-31 10:25:00,104.58,104.59,104.23,104.47,7970.0,87.9057,87.9141,87.6115,87.8132,7970.0
2020-07-31 10:30:00,104.35,104.46,104.31,104.36,2248.0,87.7123,87.8048,87.6787,87.7208,2248.0
2020-07-31 10:35:00,104.23,104.46,104.23,104.44,2155.0,87.6115,87.8048,87.6115,87.788,2155.0
2020-07-31 10:40:00,104.44,104.44,104.28,104.3,3292.0,87.788,87.788,87.6535,87.6703,3292.0
2020-07-31 10:45:00,104.28,104.36,104.05,104.36,4000.0,87.6535,87.7208,87.4602,87.7208,4000.0
2020-07-31 10:50:00,104.33,104.59,104.33,104.48,10376.0,87.6955,87.9141,87.6955,87.8216,10376.0
2020-07-31 10:55:00,104.5,104.83,104.38,104.83,12222.0,87.8384,88.1158,87.7376,88.1158,12222.0
2020-07-31 11:00:00,104.8,104.96,104.77,104.84,34037.0,88.0906,88.2251,88.0654,88.1242,34037.0
2020-07-31 11:05:00,104.83,105.04,104.82,104.9,6777.0,88.1158,88.2923,88.1074,88.1747,6777.0
2020-07-31 11:10:00,104.9,105.0,104.71,104.98,16485.0,88.1747,88.2587,88.0149,88.2419,16485.0
2020-07-31 11:15:00,104.97,105.25,104.92,105.22,29220.0,88.2335,88.4688,88.1915,88.4436,29220.0
2020-07-31 11:20:00,105.27,105.29,105.08,105.11,42895.0,88.4857,88.5025,88.326,88.3512,42895.0
2020-07-31 11:25:00,105.04,105.3,105.03,105.23,10484.0,88.2923,88.5109,88.2839,88.452,10484.0
2020-07-31 11:30:00,105.25,105.3,104.81,104.96,25839.0,88.4688,88.5109,88.099,88.2251,25839.0
2020-07-31 11:35:00,104.98,105.09,104.83,105.09,13582.0,88.2419,88.3344,88.1158,88.3344,13582.0
2020-07-31 11:40:00,105.05,105.1,104.96,105.04,5546.0,88.3007,88.3428,88.2251,88.2923,5546.0
2020-07-31 11:45:00,105.05,105.14,105.0,105.09,4018.0,88.3007,88.3764,88.2587,88.3344,4018.0
2020-07-31 11:50:00,105.12,105.18,104.86,104.91,8026.0,88.3596,88.41,88.141,88.1831,8026.0
2020-07-31 11:55:00,104.93,104.98,104.83,104.83,6896.0,88.1999,88.2419,88.1158,88.1158,6896.0
2020-07-31 12:00:00,104.85,104.85,104.6,104.66,4043.0,88.1326,88.1326,87.9225,87.9729,4043.0
2020-07-31 12:05:00,104.66,104.97,104.66,104.75,7417.0,87.9729,88.2335,87.9729,88.0486,7417.0
2020-07-31 12:10:00,104.78,104.89,104.71,104.81,5211.0,88.0738,88.1662,88.0149,88.099,5211.0
2020-07-31 12:15:00,104.81,104.81,104.57,104.62,11944.0,88.099,88.099,87.8973,87.9393,11944.0
2020-07-31 12:20:00,104.62,104.93,104.57,104.93,10841.0,87.9393,88.1999,87.8973,88.1999,10841.0
2020-07-31 12:25:00,104.89,105.04,104.88,105.04,4130.0,88.1662,88.2923,88.1578,88.2923,4130.0
2020-07-31 12:30:00,105.02,105.1,104.87,104.87,12862.0,88.2755,88.3428,88.1494,88.1494,12862.0
2020-07-31 12:35:00,104.84,105.0,104.8,104.88,30103.0,88.1242,88.2587,88.0906,88.1578,30103.0
2020-07-31 12:40:00,104.91,104.91,104.81,104.82,6665.0,88.1831,88.1831,88.099,88.1074,6665.0
2020-07-31 12:45:00,104.81,105.04,104.8,104.84,24042.0,88.099,88.2923,88.0906,88.1242,24042.0
2020-07-31 12:50:00,104.85,105.0,104.85,104.85,14258.0,88.1326,88.2587,88.1326,88.1326,14258.0
2020-07-31 12:55:00,104.86,105.07,104.83,105.03,13211.0,88.141,88.3175,88.1158,88.2839,13211.0
2020-07-31 13:00:00,104.95,105.03,104.85,104.88,5508.0,88.2167,88.2839,88.1326,88.1578,5508.0
2020-07-31 13:05:00,104.88,105.07,104.88,104.99,9517.0,88.1578,88.3175,88.1578,88.2503,9517.0
2020-07-31 13:10:00,104.97,105.08,104.89,104.89,8393.0,88.2335,88.326,88.1662,88.1662,8393.0
2020-07-31 13:15:00,104.92,105.05,104.92,105.05,7254.0,88.1915,88.3007,88.1915,88.3007,7254.0
2020-07-31 13:20:00,105.05,105.12,104.97,105.11,10464.0,88.3007,88.3596,88.2335,88.3512,10464.0
2020-07-31 13:25:00,105.09,105.22,105.08,105.16,7243.0,88.3344,88.4436,88.326,88.3932,7243.0
2020-07-31 13:30:00,105.24,105.29,105.2,105.2,5297.0,88.4604,88.5025,88.4268,88.4268,5297.0
2020-07-31 13:35:00,105.21,105.25,105.12,105.18,3753.0,88.4352,88.4688,88.3596,88.41,3753.0
2020-07-31 13:40:00,105.18,105.35,105.18,105.35,3334.0,88.41,88.5529,88.41,88.5529,3334.0
2020-07-31 13:45:00,105.32,105.41,105.25,105.38,4700.0,88.5277,88.6033,88.4688,88.5781,4700.0
2020-07-31 13:50:00,105.49,105.56,105.46,105.53,6051.0,88.6706,88.7294,88.6454,88.7042,6051.0
2020-07-31 13:55:00,105.52,105.61,105.35,105.61,12210.0,88.6958,88.7715,88.5529,88.7715,12210.0
2020-07-31 14:00:00,105.63,105.72,105.58,105.7,9285.0,88.7883,88.8639,88.7462,88.8471,9285.0
2020-07-31 14:05:00,105.7,105.7,105.4,105.43,6702.0,88.8471,88.8471,88.5949,88.6201,6702.0
2020-07-31 14:10:00,105.37,105.39,105.23,105.27,5436.0,88.5697,88.5865,88.452,88.4857,5436.0
2020-07-31 14:15:00,105.34,105.37,105.26,105.3,7757.0,88.5445,88.5697,88.4773,88.5109,7757.0
2020-07-31 14:20:00,105.3,105.33,105.28,105.28,5661.0,88.5109,88.5361,88.4941,88.4941,5661.0
2020-07-31 14:25:00,105.29,105.43,105.29,105.43,8622.0,88.5025,88.6201,88.5025,88.6201,8622.0
2020-07-31 14:30:00,105.45,105.51,105.44,105.49,10110.0,88.637,88.6874,88.6286,88.6706,10110.0
2020-07-31 14:35:00,105.48,105.69,105.47,105.54,7360.0,88.6622,88.8387,88.6538,88.7126,7360.0
2020-07-31 14:40:00,105.54,105.66,105.43,105.66,8899.0,88.7126,88.8135,88.6201,88.8135,8899.0
2020-07-31 14:45:00,105.66,105.7,105.59,105.59,4459.0,88.8135,88.8471,88.7546,88.7546,4459.0
2020-07-31 14:50:00,105.59,105.65,105.5,105.51,6536.0,88.7546,88.8051,88.679,88.6874,6536.0
2020-07-31 14:55:00,105.5,105.84,105.5,105.83,9006.0,88.679,88.9648,88.679,88.9564,9006.0
2020-07-31 15:00:00,105.81,105.91,105.72,105.8,18271.0,88.9396,89.0236,88.8639,88.9312,18271.0
2020-07-31 15:05:00,105.8,105.83,105.59,105.65,9090.0,88.9312,88.9564,88.7546,88.8051,9090.0
2020-07-31 15:10:00,105.68,105.72,105.55,105.55,8562.0,88.8303,88.8639,88.721,88.721,8562.0
2020-07-31 15:15:00,105.57,105.62,105.42,105.44,16742.0,88.7378,88.7799,88.6117,88.6286,16742.0
2020-07-31 15:20:00,105.48,105.64,105.48,105.64,9132.0,88.6622,88.7967,88.6622,88.7967,9132.0
2020-07-31 15:25:00,105.64,105.66,105.55,105.63,11909.0,88.7967,88.8135,88.721,88.7883,11909.0
2020-07-31 15:30:00,105.62,105.85,105.62,105.73,12872.0,88.7799,88.9732,88.7799,88.8723,12872.0
2020-07-31 15:35:00,105.74,105.86,105.74,105.77,23072.0,88.8807,88.9816,88.8807,88.9059,23072.0
2020-07-31 15:40:00,105.75,105.81,105.64,105.73,30071.0,88.8891,88.9396,88.7967,88.8723,30071.0
2020-07-31 15:45:00,105.75,106.28,105.75,106.27,42844.0,88.8891,89.3346,88.8891,89.3262,42844.0
2020-07-31 15:50:00,106.27,106.36,106.12,106.28,47437.0,89.3262,89.4019,89.2001,89.3346,47437.0
2020-07-31 15:55:00,106.32,106.78,106.3,106.67,122419.0,89.3682,89.7549,89.3514,89.6624,122419.0
2020-08-03 09:30:00,106.54,106.83,105.3,105.49,59556.0,89.5532,89.7969,88.5109,88.6706,59556.0
2020-08-03 09:35:00,105.49,105.75,105.38,105.48,6539.0,88.6706,88.8891,88.5781,88.6622,6539.0
2020-08-03 09:40:00,105.48,105.79,105.46,105.79,7442.0,88.6622,88.9228,88.6454,88.9228,7442.0
2020-08-03 09:45:00,105.78,106.02,105.78,105.96,21767.0,88.9143,89.1161,88.9143,89.0656,21767.0
2020-08-03 09:50:00,106.0,106.27,105.93,106.27,11896.0,89.0993,89.3262,89.0404,89.3262,11896.0
2020-08-03 09:55:00,106.21,106.21,105.93,106.01,21591.0,89.2758,89.2758,89.0404,89.1077,21591.0
2020-08-03 10:00:00,106.01,106.9,105.97,106.8,33083.0,89.1077,89.8558,89.0741,89.7717,33083.0
2020-08-03 10:05:00,106.8,107.01,106.75,107.01,64216.0,89.7717,89.9482,89.7297,89.9482,64216.0
2020-08-03 10:10:00,107.01,107.5,107.01,107.45,10433.0,89.9482,90.3601,89.9482,90.3181,10433.0
2020-08-03 10:15:00,107.45,107.49,107.24,107.25,27679.0,90.3181,90.3517,90.1416,90.15,27679.0
2020-08-03 10:20:00,107.26,107.44,107.2,107.41,9208.0,90.1584,90.3097,90.1079,90.2845,9208.0
2020-08-03 10:25:00,107.44,107.45,107.0,107.1,14814.0,90.3097,90.3181,89.9398,90.0239,14814.0
2020-08-03 10:30:00,107.14,107.3,107.1,107.29,8143.0,90.0575,90.192,90.0239,90.1836,8143.0
2020-08-03 10:35:00,107.29,107.34,107.0,107.03,13967.0,90.1836,90.2256,89.9398,89.965,13967.0
2020-08-03 10:40:00,107.05,107.18,106.87,106.93,10688.0,89.9819,90.0911,89.8306,89.881,10688.0
2020-08-03 10:45:00,106.93,106.98,106.74,106.8,10053.0,89.881,89.923,89.7213,89.7717,10053.0
2020-08-03 10:50:00,106.82,106.88,106.74,106.84,19131.0,89.7885,89.839,89.7213,89.8053,19131.0
2020-08-03 10:55:00,106.81,106.88,106.63,106.81,19848.0,89.7801,89.839,89.6288,89.7801,19848.0
2020-08-03 11:00:00,106.83,106.9,106.56,106.68,20677.0,89.7969,89.8558,89.57,89.6708,20677.0
2020-08-03 11:05:00,106.68,106.77,106.41,106.41,11744.0,89.6708,89.7465,89.4439,89.4439,11744.0
2020-08-03 11:10:00,106.41,106.6,106.33,106.59,9055.0,89.4439,89.6036,89.3767,89.5952,9055.0
2020-08-03 11:15:00,106.6,106.79,106.56,106.65,9719.0,89.6036,89.7633,89.57,89.6456,9719.0
2020-08-03 11:20:00,106.72,106.9,106.68,106.8,9905.0,89.7045,89.8558,89.6708,89.7717,9905.0
2020-08-03 11:25:00,106.76,107.07,106.76,107.06,13522.0,89.7381,89.9987,89.7381,89.9903,13522.0
2020-08-03 11:30:00,107.06,107.17,107.0,107.11,15583.0,89.9903,90.0827,89.9398,90.0323,15583.0
2020-08-03 11:35:00,107.11,107.32,107.11,107.29,33613.0,90.0323,90.2088,90.0323,90.1836,33613.0
2020-08-03 11:40:00,107.3,107.6,107.3,107.54,10609.0,90.192,90.4442,90.192,90.3937,10609.0
2020-08-03 11:45:00,107.55,107.55,107.19,107.25,11228.0,90.4021,90.4021,90.0995,90.15,11228.0
2020-08-03 11:50:00,107.27,107.27,107.06,107.12,9673.0,90.1668,90.1668,89.9903,90.0407,9673.0
2020-08-03 11:55:00,107.14,107.19,107.05,107.07,5133.0,90.0575,90.0995,89.9819,89.9987,5133.0
2020-08-03 12:00:00,107.09,107.17,106.91,106.92,4372.0,90.0155,90.0827,89.8642,89.8726,4372.0
2020-08-03 12:05:00,106.99,107.18,106.9,107.14,7271.0,89.9314,90.0911,89.8558,90.0575,7271.0
2020-08-03 12:10:00,107.12,107.3,107.12,107.2,7023.0,90.0407,90.192,90.0407,90.1079,7023.0
2020-08-03 12:15:00,107.19,107.27,107.14,107.22,5158.0,90.0995,90.1668,90.0575,90.1248,5158.0
2020-08-03 12:20:00,107.21,107.25,107.13,107.24,7695.0,90.1163,90.15,90.0491,90.1416,7695.0
2020-08-03 12:25:00,107.22,107.22,106.92,106.92,12960.0,90.1248,90.1248,89.8726,89.8726,12960.0
2020-08-03 12:30:00,106.91,107.0,106.88,106.92,4045.0,89.8642,89.9398,89.839,89.8726,4045.0
2020-08-03 12:35:00,106.94,106.95,106.75,106.8,4584.0,89.8894,89.8978,89.7297,89.7717,4584.0
2020-08-03 12:40:00,106.82,107.0,106.81,106.87,4897.0,89.7885,89.9398,89.7801,89.8306,4897.0
2020-08-03 12:45:00,106.93,107.02,106.84,106.98,4693.0,89.881,89.9566,89.8053,89.923,4693.0
2020-08-03 12:50:00,106.99,107.04,106.92,107.02,11231.0,89.9314,89.9734,89.8726,89.9566,11231.0
2020-08-03 12:55:00,106.99,107.0,106.75,106.79,4257.0,89.9314,89.9398,89.7297,89.7633,4257.0
2020-08-03 13:00:00,106.81,106.85,106.63,106.67,9008.0,89.7801,89.8137,89.6288,89.6624,9008.0
2020-08-03 13:05:00,106.69,106.72,106.59,106.61,7369.0,89.6793,89.7045,89.5952,89.612,7369.0
2020-08-03 13:10:00,106.63,106.69,106.53,106.57,14465.0,89.6288,89.6793,89.5448,89.5784,14465.0
2020-08-03 13:15:00,106.57,106.63,106.49,106.49,12298.0,89.5784,89.6288,89.5111,89.5111,12298.0
2020-08-03 13:20:00,106.46,106.52,106.37,106.45,13326.0,89.4859,89.5364,89.4103,89.4775,13326.0
2020-08-03 13:25:00,106.48,106.81,106.48,106.73,25647.0,89.5027,89.7801,89.5027,89.7129,25647.0
2020-08-03 13:30:00,106.75,106.78,106.68,106.75,16603.0,89.7297,89.7549,89.6708,89.7297,16603.0
2020-08-03 13:35:00,106.73,106.91,106.7,106.91,23775.0,89.7129,89.8642,89.6877,89.8642,23775.0
2020-08-03 13:40:00,106.87,106.91,106.7,106.75,6550.0,89.8306,89.8642,89.6877,89.7297,6550.0
2020-08-03 13:45:00,106.73,106.76,106.49,106.49,8656.0,89.7129,89.7381,89.5111,89.5111,8656.0
2020-08-03 13:50:00,106.53,106.61,106.48,106.61,8132.0,89.5448,89.612,89.5027,89.612,8132.0
2020-08-03 13:55:00,106.61,106.68,106.55,106.68,11617.0,89.612,89.6708,89.5616,89.6708,11617.0
2020-08-03 14:00:00,106.66,106.76,106.65,106.7,9421.0,89.654,89.7381,89.6456,89.6877,9421.0
2020-08-03 14:05:00,106.64,106.64,106.44,106.5,16957.0,89.6372,89.6372,89.4691,89.5195,16957.0
2020-08-03 14:10:00,106.55,106.57,106.38,106.39,12803.0,89.5616,89.5784,89.4187,89.4271,12803.0
2020-08-03 14:15:00,106.41,106.51,106.41,106.51,8247.0,89.4439,89.528,89.4439,89.528,8247.0
2020-08-03 14:20:00,106.51,106.72,106.51,106.66,4931.0,89.528,89.7045,89.528,89.654,4931.0
2020-08-03 14:25:00,106.67,106.75,106.6,106.69,5775.0,89.6624,89.7297,89.6036,89.6793,5775.0
2020-08-03 14:30:00,106.67,106.76,106.63,106.65,7110.0,89.6624,89.7381,89.6288,89.6456,7110.0
2020-08-03 14:35:00,106.66,106.79,106.58,106.58,14057.0,89.654,89.7633,89.5868,89.5868,14057.0
2020-08-03 14:40:00,106.62,106.74,106.58,106.67,7060.0,89.6204,89.7213,89.5868,89.6624,7060.0
2020-08-03 14:45:00,106.7,106.74,106.65,106.68,6704.0,89.6877,89.7213,89.6456,89.6708,6704.0
2020-08-03 14:50:00,106.65,106.7,106.58,106.65,8938.0,89.6456,89.6877,89.5868,89.6456,8938.0
2020-08-03 14:55:00,106.68,106.7,106.54,106.66,8232.0,89.6708,89.6877,89.5532,89.654,8232.0
2020-08-03 15:00:00,106.66,106.68,106.46,106.47,10043.0,89.654,89.6708,89.4859,89.4943,10043.0
2020-08-03 15:05:00,106.44,106.55,106.42,106.48,11664.0,89.4691,89.5616,89.4523,89.5027,11664.0
2020-08-03 15:10:00,106.49,106.54,106.4,106.42,21897.0,89.5111,89.5532,89.4355,89.4523,21897.0
2020-08-03 15:15:00,106.43,106.51,106.35,106.38,21361.0,89.4607,89.528,89.3935,89.4187,21361.0
2020-08-03 15:20:00,106.38,106.44,106.33,106.36,40389.0,89.4187,89.4691,89.3767,89.4019,40389.0
2020-08-03 15:25:00,106.37,106.46,106.36,106.43,13852.0,89.4103,89.4859,89.4019,89.4607,13852.0
2020-08-03 15:30:00,106.44,106.54,106.11,106.12,24780.0,89.4691,89.5532,89.1917,89.2001,24780.0
2020-08-03 15:35:00,106.16,106.29,106.1,106.15,26914.0,89.2338,89.343,89.1833,89.2254,26914.0
2020-08-03 15:40:00,106.13,106.18,106.04,106.14,27826.0,89.2085,89.2506,89.1329,89.2169,27826.0
2020-08-03 15:45:00,106.14,106.16,105.91,106.01,46985.0,89.2169,89.2338,89.0236,89.1077,46985.0
2020-08-03 15:50:00,106.0,106.02,105.76,105.95,79816.0,89.0993,89.1161,88.8975,89.0572,79816.0
2020-08-03 15:55:00,105.95,106.03,105.84,105.96,123176.0,89.0572,89.1245,88.9648,89.0656,123176.0
2020-08-04 09:30:00,105.93,106.14,105.24,105.59,43681.0,89.0404,89.2169,88.4604,88.7546,43681.0
2020-08-04 09:35:00,105.54,105.77,105.45,105.77,19271.0,88.7126,88.9059,88.637,88.9059,19271.0
2020-08-04 09:40:00,105.75,105.76,105.41,105.54,12030.0,88.8891,88.8975,88.6033,88.7126,12030.0
2020-08-04 09:45:00,105.55,105.61,105.14,105.27,10201.0,88.721,88.7715,88.3764,88.4857,10201.0
2020-08-04 09:50:00,105.13,105.3,105.12,105.2,11911.0,88.368,88.5109,88.3596,88.4268,11911.0
2020-08-04 09:55:00,105.25,105.5,105.22,105.33,6994.0,88.4688,88.679,88.4436,88.5361,6994.0
2020-08-04 10:00:00,105.33,105.36,105.11,105.2,15669.0,88.5361,88.5613,88.3512,88.4268,15669.0
2020-08-04 10:05:00,105.15,105.4,104.98,105.38,12395.0,88.3848,88.5949,88.2419,88.5781,12395.0
2020-08-04 10:10:00,105.38,105.61,105.37,105.59,9370.0,88.5781,88.7715,88.5697,88.7546,9370.0
2020-08-04 10:15:00,105.54,105.79,105.52,105.6,8158.0,88.7126,88.9228,88.6958,88.763,8158.0
2020-08-04 10:20:00,105.49,105.55,105.31,105.41,7690.0,88.6706,88.721,88.5193,88.6033,7690.0
2020-08-04 10:25:00,105.43,105.6,105.26,105.31,7425.0,88.6201,88.763,88.4773,88.5193,7425.0
2020-08-04 10:30:00,105.31,105.32,105.09,105.16,9919.0,88.5193,88.5277,88.3344,88.3932,9919.0
2020-08-04 10:35:00,105.19,105.38,105.19,105.32,6174.0,88.4184,88.5781,88.4184,88.5277,6174.0
2020-08-04 10:40:00,105.37,105.5,105.33,105.37,14723.0,88.5697,88.679,88.5361,88.5697,14723.0
2020-08-04 10:45:00,105.37,105.54,105.37,105.54,4026.0,88.5697,88.7126,88.5697,88.7126,4026.0
2020-08-04 10:50:00,105.57,105.79,105.57,105.72,25307.0,88.7378,88.9228,88.7378,88.8639,25307.0
2020-08-04 10:55:00,105.68,105.92,105.68,105.8,12120.0,88.8303,89.032,88.8303,88.9312,12120.0
2020-08-04 11:00:00,105.8,105.84,105.54,105.54,7822.0,88.9312,88.9648,88.7126,88.7126,7822.0
2020-08-04 11:05:00,105.51,105.65,105.48,105.52,15703.0,88.6874,88.8051,88.6622,88.6958,15703.0
2020-08-04 11:10:00,105.52,105.7,105.5,105.51,9269.0,88.6958,88.8471,88.679,88.6874,9269.0
2020-08-04 11:15:00,105.51,105.52,105.28,105.29,10508.0,88.6874,88.6958,88.4941,88.5025,10508.0
2020-08-04 11:20:00,105.29,105.5,105.21,105.45,14227.0,88.5025,88.679,88.4352,88.637,14227.0
2020-08-04 11:25:00,105.45,105.5,105.3,105.44,9551.0,88.637,88.679,88.5109,88.6286,9551.0
2020-08-04 11:30:00,105.42,105.44,105.2,105.25,10943.0,88.6117,88.6286,88.4268,88.4688,10943.0
2020-08-04 11:35:00,105.24,105.48,105.24,105.44,6843.0,88.4604,88.6622,88.4604,88.6286,6843.0
2020-08-04 11:40:00,105.43,105.48,105.41,105.41,8378.0,88.6201,88.6622,88.6033,88.6033,8378.0
2020-08-04 11:45:00,105.39,105.5,105.36,105.39,5223.0,88.5865,88.679,88.5613,88.5865,5223.0
2020-08-04 11:50:00,105.4,105.44,105.25,105.27,7780.0,88.5949,88.6286,88.4688,88.4857,7780.0
2020-08-04 11:55:00,105.28,105.32,105.18,105.18,5214.0,88.4941,88.5277,88.41,88.41,5214.0
2020-08-04 12:00:00,105.23,105.28,105.15,105.26,9092.0,88.452,88.4941,88.3848,88.4773,9092.0
2020-08-04 12:05:00,105.22,105.28,105.16,105.16,10600.0,88.4436,88.4941,88.3932,88.3932,10600.0
2020-08-04 12:10:00,105.2,105.21,105.01,105.09,7836.0,88.4268,88.4352,88.2671,88.3344,7836.0
2020-08-04 12:15:00,105.09,105.16,105.06,105.16,7834.0,88.3344,88.3932,88.3091,88.3932,7834.0
2020-08-04 12:20:00,105.15,105.15,105.07,105.09,11156.0,88.3848,88.3848,88.3175,88.3344,11156.0
2020-08-04 12:25:00,105.09,105.1,104.95,104.95,44830.0,88.3344,88.3428,88.2167,88.2167,44830.0
2020-08-04 12:30:00,104.97,105.12,104.92,104.97,16542.0,88.2335,88.3596,88.1915,88.2335,16542.0
2020-08-04 12:35:00,104.97,105.05,104.83,104.9,10133.0,88.2335,88.3007,88.1158,88.1747,10133.0
2020-08-04 12:40:00,104.87,105.02,104.87,104.97,7374.0,88.1494,88.2755,88.1494,88.2335,7374.0
2020-08-04 12:45:00,104.98,105.11,104.93,105.11,6773.0,88.2419,88.3512,88.1999,88.3512,6773.0
2020-08-04 12:50:00,105.1,105.11,105.04,105.06,11768.0,88.3428,88.3512,88.2923,88.3091,11768.0
2020-08-04 12:55:00,105.05,105.28,104.97,105.25,114866.0,88.3007,88.4941,88.2335,88.4688,114866.0
2020-08-04 13:00:00,105.26,105.26,105.0,105.03,23494.0,88.4773,88.4773,88.2587,88.2839,23494.0
2020-08-04 13:05:00,105.02,105.04,104.95,105.0,13642.0,88.2755,88.2923,88.2167,88.2587,13642.0
2020-08-04 13:10:00,105.04,105.17,105.01,105.14,18338.0,88.2923,88.4016,88.2671,88.3764,18338.0
2020-08-04 13:15:00,105.13,105.29,105.12,105.29,5388.0,88.368,88.5025,88.3596,88.5025,5388.0
2020-08-04 13:20:00,105.35,105.44,105.33,105.42,7279.0,88.5529,88.6286,88.5361,88.6117,7279.0
2020-08-04 13:25:00,105.42,105.53,105.4,105.53,12007.0,88.6117,88.7042,88.5949,88.7042,12007.0
2020-08-04 13:30:00,105.49,105.49,105.36,105.36,7407.0,88.6706,88.6706,88.5613,88.5613,7407.0
2020-08-04 13:35:00,105.37,105.48,105.36,105.4,8030.0,88.5697,88.6622,88.5613,88.5949,8030.0
2020-08-04 13:40:00,105.44,105.44,105.25,105.28,6074.0,88.6286,88.6286,88.4688,88.4941,6074.0
2020-08-04 13:45:00,105.29,105.41,105.25,105.26,5414.0,88.5025,88.6033,88.4688,88.4773,5414.0
2020-08-04 13:50:00,105.25,105.29,105.15,105.15,7131.0,88.4688,88.5025,88.3848,88.3848,7131.0
2020-08-04 13:55:00,105.17,105.24,105.15,105.22,4955.0,88.4016,88.4604,88.3848,88.4436,4955.0
2020-08-04 14:00:00,105.23,105.29,105.22,105.26,7811.0,88.452,88.5025,88.4436,88.4773,7811.0
2020-08-04 14:05:00,105.27,105.3,105.12,105.12,10081.0,88.4857,88.5109,88.3596,88.3596,10081.0
2020-08-04 14:10:00,105.12,105.22,105.09,105.13,6413.0,88.3596,88.4436,88.3344,88.368,6413.0
2020-08-04 14:15:00,105.2,105.29,105.17,105.18,5247.0,88.4268,88.5025,88.4016,88.41,5247.0
2020-08-04 14:20:00,105.19,105.19,105.09,105.12,7292.0,88.4184,88.4184,88.3344,88.3596,7292.0
2020-08-04 14:25:00,105.1,105.12,104.9,105.0,13777.0,88.3428,88.3596,88.1747,88.2587,13777.0
2020-08-04 14:30:00,104.99,105.07,104.94,105.03,12473.0,88.2503,88.3175,88.2083,88.2839,12473.0
2020-08-04 14:35:00,105.02,105.09,104.96,105.01,22860.0,88.2755,88.3344,88.2251,88.2671,22860.0
2020-08-04 14:40:00,105.02,105.19,105.02,105.12,8805.0,88.2755,88.4184,88.2755,88.3596,8805.0
2020-08-04 14:45:00,105.1,105.22,105.09,105.15,6464.0,88.3428,88.4436,88.3344,88.3848,6464.0
2020-08-04 14:50:00,105.15,105.36,105.15,105.33,11443.0,88.3848,88.5613,88.3848,88.5361,11443.0
2020-08-04 14:55:00,105.3,105.47,105.3,105.47,5153.0,88.5109,88.6538,88.5109,88.6538,5153.0
2020-08-04 15:00:00,105.46,105.51,105.35,105.38,5440.0,88.6454,88.6874,88.5529,88.5781,5440.0
2020-08-04 15:05:00,105.35,105.41,105.26,105.26,5715.0,88.5529,88.6033,88.4773,88.4773,5715.0
2020-08-04 15:10:00,105.26,105.4,105.25,105.39,8149.0,88.4773,88.5949,88.4688,88.5865,8149.0
2020-08-04 15:15:00,105.39,105.39,105.31,105.36,4927.0,88.5865,88.5865,88.5193,88.5613,4927.0
2020-08-04 15:20:00,105.38,105.42,105.34,105.41,9140.0,88.5781,88.6117,88.5445,88.6033,9140.0
2020-08-04 15:25:00,105.43,105.46,105.15,105.16,19292.0,88.6201,88.6454,88.3848,88.3932,19292.0
2020-08-04 15:30:00,105.14,105.15,104.96,105.08,57951.0,88.3764,88.3848,88.2251,88.326,57951.0
2020-08-04 15:35:00,105.11,105.11,105.01,105.02,13622.0,88.3512,88.3512,88.2671,88.2755,13622.0
2020-08-04 15:40:00,105.02,105.15,104.97,105.13,39875.0,88.2755,88.3848,88.2335,88.368,39875.0
2020-08-04 15:45:00,105.13,105.21,105.07,105.19,21333.0,88.368,88.4352,88.3175,88.4184,21333.0
2020-08-04 15:50:00,105.29,105.33,105.04,105.15,21147.0,88.5025,88.5361,88.2923,88.3848,21147.0
2020-08-04 15:55:00,105.16,105.35,105.11,105.35,60637.0,88.3932,88.5529,88.3512,88.5529,60637.0
2020-08-05 09:30:00,106.19,106.38,105.84,106.04,130945.0,89.259,89.4187,88.9648,89.1329,130945.0
2020-08-05 09:35:00,105.94,106.25,105.87,106.15,53270.0,89.0488,89.3094,88.99,89.2254,53270.0
2020-08-05 09:40:00,106.15,106.78,106.15,106.58,12608.0,89.2254,89.7549,89.2254,89.5868,12608.0
2020-08-05 09:45:00,106.51,106.75,105.92,105.92,67809.0,89.528,89.7297,89.032,89.032,67809.0
2020-08-05 09:50:00,105.94,105.99,105.44,105.47,31750.0,89.0488,89.0909,88.6286,88.6538,31750.0
2020-08-05 09:55:00,105.51,105.78,105.5,105.74,11562.0,88.6874,88.9143,88.679,88.8807,11562.0
2020-08-05 10:00:00,105.76,106.06,105.71,105.99,29456.0,88.8975,89.1497,88.8555,89.0909,29456.0
2020-08-05 10:05:00,105.99,106.15,105.9,106.07,12157.0,89.0909,89.2254,89.0152,89.1581,12157.0
2020-08-05 10:10:00,106.06,106.1,105.6,105.77,13454.0,89.1497,89.1833,88.763,88.9059,13454.0
2020-08-05 10:15:00,105.75,105.75,105.59,105.74,8796.0,88.8891,88.8891,88.7546,88.8807,8796.0
2020-08-05 10:20:00,105.66,105.89,105.54,105.65,8520.0,88.8135,89.0068,88.7126,88.8051,8520.0
2020-08-05 10:25:00,105.65,105.66,105.36,105.61,25248.0,88.8051,88.8135,88.5613,88.7715,25248.0
2020-08-05 10:30:00,105.56,105.81,105.49,105.79,11674.0,88.7294,88.9396,88.6706,88.9228,11674.0
2020-08-05 10:35:00,105.81,105.81,105.51,105.55,11403.0,88.9396,88.9396,88.6874,88.721,11403.0
2020-08-05 10:40:00,105.56,105.74,105.55,105.62,7944.0,88.7294,88.8807,88.721,88.7799,7944.0
2020-08-05 10:45:00,105.62,105.92,105.61,105.91,14451.0,88.7799,89.032,88.7715,89.0236,14451.0
2020-08-05 10:50:00,105.94,106.02,105.86,105.94,18439.0,89.0488,89.1161,88.9816,89.0488,18439.0
2020-08-05 10:55:00,105.96,106.05,105.84,105.9,5901.0,89.0656,89.1413,88.9648,89.0152,5901.0
2020-08-05 11:00:00,105.91,106.13,105.91,106.02,7407.0,89.0236,89.2085,89.0236,89.1161,7407.0
2020-08-05 11:05:00,106.03,106.16,105.95,105.95,23667.0,89.1245,89.2338,89.0572,89.0572,23667.0
2020-08-05 11:10:00,105.94,105.94,105.79,105.94,9767.0,89.0488,89.0488,88.9228,89.0488,9767.0
2020-08-05 11:15:00,105.98,106.1,105.89,105.99,9456.0,89.0825,89.1833,89.0068,89.0909,9456.0
2020-08-05 11:20:00,105.96,106.02,105.88,105.89,6182.0,89.0656,89.1161,88.9984,89.0068,6182.0
2020-08-05 11:25:00,105.83,106.04,105.83,105.98,5998.0,88.9564,89.1329,88.9564,89.0825,5998.0
2020-08-05 11:30:00,105.98,106.08,105.94,106.02,7830.0,89.0825,89.1665,89.0488,89.1161,7830.0
2020-08-05 11:35:00,106.01,106.04,105.84,105.91,6373.0,89.1077,89.1329,88.9648,89.0236,6373.0
2020-08-05 11:40:00,105.92,105.95,105.77,105.83,6726.0,89.032,89.0572,88.9059,88.9564,6726.0
2020-08-05 11:45:00,105.81,106.0,105.81,105.98,46377.0,88.9396,89.0993,88.9396,89.0825,46377.0
2020-08-05 11:50:00,105.95,105.95,105.81,105.86,2699.0,89.0572,89.0572,88.9396,88.9816,2699.0
2020-08-05 11:55:00,105.89,105.91,105.72,105.88,5573.0,89.0068,89.0236,88.8639,88.9984,5573.0
2020-08-05 12:00:00,105.87,106.02,105.87,105.91,28696.0,88.99,89.1161,88.99,89.0236,28696.0
2020-08-05 12:05:00,105.89,105.92,105.76,105.91,6603.0,89.0068,89.032,88.8975,89.0236,6603.0
2020-08-05 12:10:00,105.88,105.9,105.83,105.85,3656.0,88.9984,89.0152,88.9564,88.9732,3656.0
2020-08-05 12:15:00,105.81,105.94,105.81,105.82,7286.0,88.9396,89.0488,88.9396,88.948,7286.0
2020-08-05 12:20:00,105.81,105.83,105.73,105.78,6224.0,88.9396,88.9564,88.8723,88.9143,6224.0
2020-08-05 12:25:00,105.78,105.9,105.75,105.88,3116.0,88.9143,89.0152,88.8891,88.9984,3116.0
2020-08-05 12:30:00,105.86,105.87,105.67,105.68,43309.0,88.9816,88.99,88.8219,88.8303,43309.0
2020-08-05 12:35:00,105.69,105.79,105.69,105.79,4259.0,88.8387,88.9228,88.8387,88.9228,4259.0
2020-08-05 12:40:00,105.82,105.92,105.82,105.84,2959.0,88.948,89.032,88.948,88.9648,2959.0
2020-08-05 12:45:00,105.82,105.98,105.74,105.93,4204.0,88.948,89.0825,88.8807,89.0404,4204.0
2020-08-05 12:50:00,105.95,106.0,105.89,105.95,8273.0,89.0572,89.0993,89.0068,89.0572,8273.0
2020-08-05 12:55:00,105.93,106.02,105.91,105.99,6490.0,89.0404,89.1161,89.0236,89.0909,6490.0
2020-08-05 13:00:00,105.98,106.16,105.95,106.16,10162.0,89.0825,89.2338,89.0572,89.2338,10162.0
2020-08-05 13:05:00,106.12,106.2,106.04,106.04,10601.0,89.2001,89.2674,89.1329,89.1329,10601.0
2020-08-05 13:10:00,106.04,106.15,106.02,106.12,4811.0,89.1329,89.2254,89.1161,89.2001,4811.0
2020-08-05 13:15:00,106.1,106.16,106.08,106.16,40630.0,89.1833,89.2338,89.1665,89.2338,40630.0
2020-08-05 13:20:00,106.17,106.21,106.11,106.2,9293.0,89.2422,89.2758,89.1917,89.2674,9293.0
2020-08-05 13:25:00,106.18,106.28,106.17,106.28,16134.0,89.2506,89.3346,89.2422,89.3346,16134.0
2020-08-05 13:30:00,106.27,106.34,106.24,106.28,6922.0,89.3262,89.3851,89.301,89.3346,6922.0
2020-08-05 13:35:00,106.29,106.32,106.16,106.2,3819.0,89.343,89.3682,89.2338,89.2674,3819.0
2020-08-05 13:40:00,106.21,106.28,106.17,106.19,43462.0,89.2758,89.3346,89.2422,89.259,43462.0
2020-08-05 13:45:00,106.19,106.25,106.19,106.21,3036.0,89.259,89.3094,89.259,89.2758,3036.0
2020-08-05 13:50:00,106.19,106.24,106.13,106.23,4278.0,89.259,89.301,89.2085,89.2926,4278.0
2020-08-05 13:55:00,106.24,106.25,106.12,106.16,5739.0,89.301,89.3094,89.2001,89.2338,5739.0
2020-08-05 14:00:00,106.15,106.34,106.15,106.28,6691.0,89.2254,89.3851,89.2254,89.3346,6691.0
2020-08-05 14:05:00,106.32,106.38,106.31,106.36,71771.0,89.3682,89.4187,89.3598,89.4019,71771.0
2020-08-05 14:10:00,106.38,106.4,106.34,106.37,104799.0,89.4187,89.4355,89.3851,89.4103,104799.0
2020-08-05 14:15:00,106.38,106.45,106.32,106.39,67334.0,89.4187,89.4775,89.3682,89.4271,67334.0
2020-08-05 14:20:00,106.41,106.45,106.35,106.39,5168.0,89.4439,89.4775,89.3935,89.4271,5168.0
2020-08-05 14:25:00,106.38,106.5,106.37,106.45,13033.0,89.4187,89.5195,89.4103,89.4775,13033.0
2020-08-05 14:30:00,106.48,106.48,106.37,106.44,76338.0,89.5027,89.5027,89.4103,89.4691,76338.0
2020-08-05 14:35:00,106.44,106.57,106.4,106.47,59412.0,89.4691,89.5784,89.4355,89.4943,59412.0
2020-08-05 14:40:00,106.46,106.56,106.34,106.34,14931.0,89.4859,89.57,89.3851,89.3851,14931.0
2020-08-05 14:45:00,106.36,106.41,106.09,106.1,8279.0,89.4019,89.4439,89.1749,89.1833,8279.0
2020-08-05 14:50:00,106.12,106.19,106.06,106.15,6510.0,89.2001,89.259,89.1497,89.2254,6510.0
2020-08-05 14:55:00,106.12,106.24,106.08,106.12,7016.0,89.2001,89.301,89.1665,89.2001,7016.0
2020-08-05 15:00:00,106.16,106.28,106.13,106.28,4309.0,89.2338,89.3346,89.2085,89.3346,4309.0
2020-08-05 15:05:00,106.3,106.32,106.24,106.27,8568.0,89.3514,89.3682,89.301,89.3262,8568.0
2020-08-05 15:10:00,106.27,106.41,106.25,106.36,23899.0,89.3262,89.4439,89.3094,89.4019,23899.0
2020-08-05 15:15:00,106.38,106.39,106.31,106.39,6604.0,89.4187,89.4271,89.3598,89.4271,6604.0
2020-08-05 15:20:00,106.45,106.5,106.37,106.46,29769.0,89.4775,89.5195,89.4103,89.4859,29769.0
2020-08-05 15:25:00,106.45,106.47,106.31,106.37,10091.0,89.4775,89.4943,89.3598,89.4103,10091.0
2020-08-05 15:30:00,106.37,106.44,106.36,106.38,15318.0,89.4103,89.4691,89.4019,89.4187,15318.0
2020-08-05 15:35:00,106.38,106.44,106.33,106.33,85717.0,89.4187,89.4691,89.3767,89.3767,85717.0
2020-08-05 15:40:00,106.36,106.39,106.27,106.34,37625.0,89.4019,89.4271,89.3262,89.3851,37625.0
2020-08-05 15:45:00,106.34,106.35,106.17,106.22,36168.0,89.3851,89.3935,89.2422,89.2842,36168.0
2020-08-05 15:50:00,106.25,106.47,106.21,106.46,35182.0,89.3094,89.4943,89.2758,89.4859,35182.0
2020-08-05 15:55:00,106.46,106.7,106.42,106.54,69734.0,89.4859,89.6877,89.4523,89.5532,69734.0
2020-08-06 09:30:00,105.93,106.4,105.65,106.18,49213.0,89.0404,89.4355,88.8051,89.2506,49213.0
2020-08-06 09:35:00,106.0,106.47,105.89,106.41,6535.0,89.0993,89.4943,89.0068,89.4439,6535.0
2020-08-06 09:40:00,106.31,106.52,106.18,106.36,8151.0,89.3598,89.5364,89.2506,89.4019,8151.0
2020-08-06 09:45:00,106.44,106.75,106.32,106.68,14018.0,89.4691,89.7297,89.3682,89.6708,14018.0
2020-08-06 09:50:00,106.7,107.15,106.61,106.89,47073.0,89.6877,90.0659,89.612,89.8474,47073.0
2020-08-06 09:55:00,106.96,107.1,106.88,107.08,3614.0,89.9062,90.0239,89.839,90.0071,3614.0
2020-08-06 10:00:00,107.06,107.38,106.96,106.96,11457.0,89.9903,90.2592,89.9062,89.9062,11457.0
2020-08-06 10:05:00,106.9,107.0,106.75,106.75,2876.0,89.8558,89.9398,89.7297,89.7297,2876.0
2020-08-06 10:10:00,106.83,107.05,106.73,106.82,12763.0,89.7969,89.9819,89.7129,89.7885,12763.0
2020-08-06 10:15:00,106.9,106.95,106.78,106.84,8327.0,89.8558,89.8978,89.7549,89.8053,8327.0
2020-08-06 10:20:00,106.88,107.16,106.84,107.08,4200.0,89.839,90.0743,89.8053,90.0071,4200.0
2020-08-06 10:25:00,107.07,107.3,107.03,107.29,8407.0,89.9987,90.192,89.965,90.1836,8407.0
2020-08-06 10:30:00,107.26,107.29,106.96,106.96,13032.0,90.1584,90.1836,89.9062,89.9062,13032.0
2020-08-06 10:35:00,106.96,107.0,106.58,106.59,12644.0,89.9062,89.9398,89.5868,89.5952,12644.0
2020-08-06 10:40:00,106.55,106.55,106.29,106.38,10371.0,89.5616,89.5616,89.343,89.4187,10371.0
2020-08-06 10:45:00,106.38,106.62,106.35,106.5,15916.0,89.4187,89.6204,89.3935,89.5195,15916.0
2020-08-06 10:50:00,106.43,106.46,106.31,106.46,3423.0,89.4607,89.4859,89.3598,89.4859,3423.0
2020-08-06 10:55:00,106.51,106.68,106.45,106.48,5203.0,89.528,89.6708,89.4775,89.5027,5203.0
2020-08-06 11:00:00,106.49,106.49,106.24,106.29,4516.0,89.5111,89.5111,89.301,89.343,4516.0
2020-08-06 11:05:00,106.28,106.35,106.09,106.09,12054.0,89.3346,89.3935,89.1749,89.1749,12054.0
2020-08-06 11:10:00,106.13,106.2,105.96,105.96,19358.0,89.2085,89.2674,89.0656,89.0656,19358.0
2020-08-06 11:15:00,106.05,106.17,106.03,106.05,11008.0,89.1413,89.2422,89.1245,89.1413,11008.0
2020-08-06 11:20:00,106.08,106.2,106.02,106.2,9146.0,89.1665,89.2674,89.1161,89.2674,9146.0
2020-08-06 11:25:00,106.3,106.3,106.09,106.24,5810.0,89.3514,89.3514,89.1749,89.301,5810.0
2020-08-06 11:30:00,106.23,106.24,106.04,106.04,27162.0,89.2926,89.301,89.1329,89.1329,27162.0
2020-08-06 11:35:00,106.01,106.09,106.01,106.03,9396.0,89.1077,89.1749,89.1077,89.1245,9396.0
2020-08-06 11:40:00,105.99,106.04,105.85,105.97,11638.0,89.0909,89.1329,88.9732,89.0741,11638.0
2020-08-06 11:45:00,105.93,106.23,105.91,106.23,5524.0,89.0404,89.2926,89.0236,89.2926,5524.0
2020-08-06 11:50:00,106.22,106.28,106.14,106.24,13040.0,89.2842,89.3346,89.2169,89.301,13040.0
2020-08-06 11:55:00,106.27,106.43,106.25,106.34,12519.0,89.3262,89.4607,89.3094,89.3851,12519.0
2020-08-06 12:00:00,106.33,106.41,106.17,106.2,8658.0,89.3767,89.4439,89.2422,89.2674,8658.0
2020-08-06 12:05:00,106.18,106.27,106.1,106.23,39006.0,89.2506,89.3262,89.1833,89.2926,39006.0
2020-08-06 12:10:00,106.22,106.29,106.19,106.26,12215.0,89.2842,89.343,89.259,89.3178,12215.0
2020-08-06 12:15:00,106.27,106.32,106.18,106.23,7964.0,89.3262,89.3682,89.2506,89.2926,7964.0
2020-08-06 12:20:00,106.25,106.29,106.11,106.16,11108.0,89.3094,89.343,89.1917,89.2338,11108.0
2020-08-06 12:25:00,106.19,106.26,106.16,106.26,8350.0,89.259,89.3178,89.2338,89.3178,8350.0
2020-08-06 12:30:00,106.26,106.31,106.2,106.29,6990.0,89.3178,89.3598,89.2674,89.343,6990.0
2020-08-06 12:35:00,106.31,106.37,106.27,106.27,3829.0,89.3598,89.4103,89.3262,89.3262,3829.0
2020-08-06 12:40:00,106.27,106.33,106.17,106.32,10561.0,89.3262,89.3767,89.2422,89.3682,10561.0
2020-08-06 12:45:00,106.3,106.37,106.25,106.3,7813.0,89.3514,89.4103,89.3094,89.3514,7813.0
2020-08-06 12:50:00,106.28,106.37,106.18,106.25,49500.0,89.3346,89.4103,89.2506,89.3094,49500.0
2020-08-06 12:55:00,106.27,106.35,106.2,106.3,36962.0,89.3262,89.3935,89.2674,89.3514,36962.0
2020-08-06 13:00:00,106.36,106.45,106.34,106.45,5378.0,89.4019,89.4775,89.3851,89.4775,5378.0
2020-08-06 13:05:00,106.44,106.48,106.31,106.33,6189.0,89.4691,89.5027,89.3598,89.3767,6189.0
2020-08-06 13:10:00,106.31,106.43,106.31,106.35,3561.0,89.3598,89.4607,89.3598,89.3935,3561.0
2020-08-06 13:15:00,106.33,106.38,106.3,106.37,4966.0,89.3767,89.4187,89.3514,89.4103,4966.0
2020-08-06 13:20:00,106.37,106.37,106.26,106.28,19664.0,89.4103,89.4103,89.3178,89.3346,19664.0
2020-08-06 13:25:00,106.31,106.51,106.31,106.39,3180.0,89.3598,89.528,89.3598,89.4271,3180.0
2020-08-06 13:30:00,106.36,106.36,106.27,106.27,1670.0,89.4019,89.4019,89.3262,89.3262,1670.0
2020-08-06 13:35:00,106.25,106.28,106.22,106.22,3552.0,89.3094,89.3346,89.2842,89.2842,3552.0
2020-08-06 13:40:00,106.22,106.38,106.22,106.36,6126.0,89.2842,89.4187,89.2842,89.4019,6126.0
2020-08-06 13:45:00,106.42,106.48,106.38,106.39,5028.0,89.4523,89.5027,89.4187,89.4271,5028.0
2020-08-06 13:50:00,106.4,106.4,106.29,106.33,4299.0,89.4355,89.4355,89.343,89.3767,4299.0
2020-08-06 13:55:00,106.33,106.35,106.28,106.32,31984.0,89.3767,89.3935,89.3346,89.3682,31984.0
2020-08-06 14:00:00,106.36,106.64,106.35,106.57,8205.0,89.4019,89.6372,89.3935,89.5784,8205.0
2020-08-06 14:05:00,106.55,106.57,106.46,106.56,7023.0,89.5616,89.5784,89.4859,89.57,7023.0
2020-08-06 14:10:00,106.55,106.69,106.5,106.67,3240.0,89.5616,89.6793,89.5195,89.6624,3240.0
2020-08-06 14:15:00,106.67,106.67,106.6,106.65,30990.0,89.6624,89.6624,89.6036,89.6456,30990.0
2020-08-06 14:20:00,106.62,106.74,106.62,106.72,5785.0,89.6204,89.7213,89.6204,89.7045,5785.0
2020-08-06 14:25:00,106.72,106.87,106.7,106.84,5611.0,89.7045,89.8306,89.6877,89.8053,5611.0
2020-08-06 14:30:00,106.81,106.95,106.77,106.84,4306.0,89.7801,89.8978,89.7465,89.8053,4306.0
2020-08-06 14:35:00,106.83,107.0,106.78,107.0,3640.0,89.7969,89.9398,89.7549,89.9398,3640.0
2020-08-06 14:40:00,106.94,107.14,106.94,107.14,46560.0,89.8894,90.0575,89.8894,90.0575,46560.0
2020-08-06 14:45:00,107.14,107.14,106.89,106.94,44829.0,90.0575,90.0575,89.8474,89.8894,44829.0
2020-08-06 14:50:00,106.95,106.95,106.77,106.77,5324.0,89.8978,89.8978,89.7465,89.7465,5324.0
2020-08-06 14:55:00,106.77,106.81,106.74,106.8,7536.0,89.7465,89.7801,89.7213,89.7717,7536.0
2020-08-06 15:00:00,106.8,106.85,106.74,106.75,5478.0,89.7717,89.8137,89.7213,89.7297,5478.0
2020-08-06 15:05:00,106.74,106.75,106.67,106.71,5200.0,89.7213,89.7297,89.6624,89.6961,5200.0
2020-08-06 15:10:00,106.68,106.76,106.67,106.69,6888.0,89.6708,89.7381,89.6624,89.6793,6888.0
2020-08-06 15:15:00,106.7,106.86,106.68,106.85,10308.0,89.6877,89.8221,89.6708,89.8137,10308.0
2020-08-06 15:20:00,106.85,106.87,106.7,106.72,5694.0,89.8137,89.8306,89.6877,89.7045,5694.0
2020-08-06 15:25:00,106.72,106.87,106.71,106.84,10836.0,89.7045,89.8306,89.6961,89.8053,10836.0
2020-08-06 15:30:00,106.86,106.95,106.82,106.9,20464.0,89.8221,89.8978,89.7885,89.8558,20464.0
2020-08-06 15:35:00,106.91,107.06,106.9,107.01,18243.0,89.8642,89.9903,89.8558,89.9482,18243.0
2020-08-06 15:40:00,107.0,107.01,106.93,106.95,37760.0,89.9398,89.9482,89.881,89.8978,37760.0
2020-08-06 15:45:00,106.96,106.99,106.89,106.99,24244.0,89.9062,89.9314,89.8474,89.9314,24244.0
2020-08-06 15:50:00,106.96,107.0,106.88,106.9,50050.0,89.9062,89.9398,89.839,89.8558,50050.0
2020-08-06 15:55:00,106.9,107.07,106.73,107.07,86684.0,89.8558,89.9987,89.7129,89.9987,86684.0
2020-08-07 09:30:00,105.83,106.64,105.81,106.41,41498.0,88.9564,89.6372,88.9396,89.4439,41498.0
2020-08-07 09:35:00,106.43,106.5,106.21,106.22,3018.0,89.4607,89.5195,89.2758,89.2842,3018.0
2020-08-07 09:40:00,106.21,106.3,106.09,106.2,3975.0,89.2758,89.3514,89.1749,89.2674,3975.0
2020-08-07 09:45:00,106.24,106.24,106.04,106.08,4333.0,89.301,89.301,89.1329,89.1665,4333.0
2020-08-07 09:50:00,106.08,106.26,106.05,106.21,2200.0,89.1665,89.3178,89.1413,89.2758,2200.0
2020-08-07 09:55:00,106.27,106.63,106.25,106.61,31041.0,89.3262,89.6288,89.3094,89.612,31041.0
2020-08-07 10:00:00,106.52,106.87,106.44,106.87,3900.0,89.5364,89.8306,89.4691,89.8306,3900.0
2020-08-07 10:05:00,106.7,106.78,106.54,106.54,1201.0,89.6877,89.7549,89.5532,89.5532,1201.0
2020-08-07 10:10:00,106.55,106.76,106.55,106.73,3931.0,89.5616,89.7381,89.5616,89.7129,3931.0
2020-08-07 10:15:00,106.61,106.61,106.22,106.23,4908.0,89.612,89.612,89.2842,89.2926,4908.0
2020-08-07 10:20:00,106.26,106.29,106.12,106.28,8243.0,89.3178,89.343,89.2001,89.3346,8243.0
2020-08-07 10:25:00,106.22,106.56,106.21,106.56,2830.0,89.2842,89.57,89.2758,89.57,2830.0
2020-08-07 10:30:00,106.55,106.65,106.52,106.63,6083.0,89.5616,89.6456,89.5364,89.6288,6083.0
2020-08-07 10:35:00,106.61,106.83,106.61,106.8,3145.0,89.612,89.7969,89.612,89.7717,3145.0
2020-08-07 10:40:00,106.8,106.95,106.72,106.9,17424.0,89.7717,89.8978,89.7045,89.8558,17424.0
2020-08-07 10:45:00,106.88,107.0,106.65,106.66,6604.0,89.839,89.9398,89.6456,89.654,6604.0
2020-08-07 10:50:00,106.74,106.78,106.66,106.67,2347.0,89.7213,89.7549,89.654,89.6624,2347.0
2020-08-07 10:55:00,106.7,106.77,106.51,106.68,16749.0,89.6877,89.7465,89.528,89.6708,16749.0
2020-08-07 11:00:00,106.64,106.86,106.63,106.8,7082.0,89.6372,89.8221,89.6288,89.7717,7082.0
2020-08-07 11:05:00,106.81,107.06,106.78,106.96,21784.0,89.7801,89.9903,89.7549,89.9062,21784.0
2020-08-07 11:10:00,106.99,107.04,106.84,106.84,2600.0,89.9314,89.9734,89.8053,89.8053,2600.0
2020-08-07 11:15:00,106.91,107.1,106.91,106.95,7065.0,89.8642,90.0239,89.8642,89.8978,7065.0
2020-08-07 11:20:00,106.98,107.07,106.96,107.0,14897.0,89.923,89.9987,89.9062,89.9398,14897.0
2020-08-07 11:25:00,106.99,107.04,106.82,107.02,11843.0,89.9314,89.9734,89.7885,89.9566,11843.0
2020-08-07 11:30:00,106.99,107.01,106.91,106.97,7770.0,89.9314,89.9482,89.8642,89.9146,7770.0
2020-08-07 11:35:00,106.91,107.01,106.86,106.99,5355.0,89.8642,89.9482,89.8221,89.9314,5355.0
2020-08-07 11:40:00,107.0,107.02,106.91,106.99,5391.0,89.9398,89.9566,89.8642,89.9314,5391.0
2020-08-07 11:45:00,107.01,107.05,106.93,106.95,5802.0,89.9482,89.9819,89.881,89.8978,5802.0
2020-08-07 11:50:00,106.95,107.06,106.94,106.98,7549.0,89.8978,89.9903,89.8894,89.923,7549.0
2020-08-07 11:55:00,106.99,107.05,106.95,106.95,4023.0,89.9314,89.9819,89.8978,89.8978,4023.0
2020-08-07 12:00:00,106.94,107.1,106.87,107.09,16065.0,89.8894,90.0239,89.8306,90.0155,16065.0
2020-08-07 12:05:00,107.14,107.25,107.13,107.15,7061.0,90.0575,90.15,90.0491,90.0659,7061.0
2020-08-07 12:10:00,107.16,107.3,107.15,107.25,5514.0,90.0743,90.192,90.0659,90.15,5514.0
2020-08-07 12:15:00,107.27,107.51,107.27,107.35,57826.0,90.1668,90.3685,90.1668,90.234,57826.0
2020-08-07 12:20:00,107.38,107.69,107.38,107.53,13517.0,90.2592,90.5198,90.2592,90.3853,13517.0
2020-08-07 12:25:00,107.55,107.98,107.52,107.9,90232.0,90.4021,90.7636,90.3769,90.6963,90232.0
2020-08-07 12:30:00,107.86,107.97,107.68,107.72,15051.0,90.6627,90.7552,90.5114,90.545,15051.0
2020-08-07 12:35:00,107.69,107.93,107.68,107.93,14606.0,90.5198,90.7215,90.5114,90.7215,14606.0
2020-08-07 12:40:00,107.93,108.33,107.92,108.14,102320.0,90.7215,91.0578,90.7131,90.8981,102320.0
2020-08-07 12:45:00,108.16,108.63,108.09,108.54,18760.0,90.9149,91.3099,90.856,91.2343,18760.0
2020-08-07 12:50:00,108.52,108.63,108.41,108.51,6854.0,91.2175,91.3099,91.125,91.2091,6854.0
2020-08-07 12:55:00,108.46,108.69,108.46,108.69,6681.0,91.167,91.3604,91.167,91.3604,6681.0
2020-08-07 13:00:00,108.64,108.74,108.61,108.72,8003.0,91.3183,91.4024,91.2931,91.3856,8003.0
2020-08-07 13:05:00,108.68,108.77,108.36,108.43,11734.0,91.352,91.4276,91.083,91.1418,11734.0
2020-08-07 13:10:00,108.44,108.77,108.36,108.76,12797.0,91.1502,91.4276,91.083,91.4192,12797.0
2020-08-07 13:15:00,108.78,108.98,108.74,108.94,5919.0,91.436,91.6041,91.4024,91.5705,5919.0
2020-08-07 13:20:00,108.96,109.3,108.72,109.26,32333.0,91.5873,91.8731,91.3856,91.8395,32333.0
2020-08-07 13:25:00,109.26,109.48,109.17,109.48,45313.0,91.8395,92.0244,91.7638,92.0244,45313.0
2020-08-07 13:30:00,109.44,109.7,109.17,109.2,23017.0,91.9908,92.2093,91.7638,91.7891,23017.0
2020-08-07 13:35:00,109.22,109.47,109.17,109.34,77114.0,91.8059,92.016,91.7638,91.9067,77114.0
2020-08-07 13:40:00,109.26,109.57,109.25,109.49,22391.0,91.8395,92.1001,91.8311,92.0328,22391.0
2020-08-07 13:45:00,109.48,109.54,109.25,109.3,36170.0,92.0244,92.0748,91.8311,91.8731,36170.0
2020-08-07 13:50:00,109.31,109.34,108.98,109.01,12073.0,91.8815,91.9067,91.6041,91.6294,12073.0
2020-08-07 13:55:00,109.02,109.22,108.97,109.01,71331.0,91.6378,91.8059,91.5957,91.6294,71331.0
2020-08-07 14:00:00,109.03,109.22,109.0,109.09,18700.0,91.6462,91.8059,91.6209,91.6966,18700.0
2020-08-07 14:05:00,109.09,109.16,108.86,109.11,24817.0,91.6966,91.7554,91.5033,91.7134,24817.0
2020-08-07 14:10:00,109.16,109.38,109.15,109.23,64145.0,91.7554,91.9404,91.747,91.8143,64145.0
2020-08-07 14:15:00,109.21,109.27,108.98,109.07,21322.0,91.7975,91.8479,91.6041,91.6798,21322.0
2020-08-07 14:20:00,109.08,109.15,108.85,108.86,33189.0,91.6882,91.747,91.4949,91.5033,33189.0
2020-08-07 14:25:00,108.87,109.06,108.69,108.89,44960.0,91.5117,91.6714,91.3604,91.5285,44960.0
2020-08-07 14:30:00,108.89,109.05,108.68,109.05,35519.0,91.5285,91.663,91.352,91.663,35519.0
2020-08-07 14:35:00,109.05,109.08,108.96,108.98,23778.0,91.663,91.6882,91.5873,91.6041,23778.0
2020-08-07 14:40:00,108.96,109.04,108.95,109.01,13753.0,91.5873,91.6546,91.5789,91.6294,13753.0
2020-08-07 14:45:00,108.98,109.12,108.98,109.0,75935.0,91.6041,91.7218,91.6041,91.6209,75935.0
2020-08-07 14:50:00,108.94,109.06,108.87,108.95,13581.0,91.5705,91.6714,91.5117,91.5789,13581.0
2020-08-07 14:55:00,108.93,109.07,108.85,109.04,23413.0,91.5621,91.6798,91.4949,91.6546,23413.0
2020-08-07 15:00:00,108.99,109.22,108.95,109.22,14876.0,91.6125,91.8059,91.5789,91.8059,14876.0
2020-08-07 15:05:00,109.22,109.4,109.22,109.29,11202.0,91.8059,91.9572,91.8059,91.8647,11202.0
2020-08-07 15:10:00,109.31,109.36,108.92,109.09,21273.0,91.8815,91.9235,91.5537,91.6966,21273.0
2020-08-07 15:15:00,109.12,109.2,109.03,109.08,7785.0,91.7218,91.7891,91.6462,91.6882,7785.0
2020-08-07 15:20:00,109.09,109.12,108.85,108.88,19274.0,91.6966,91.7218,91.4949,91.5201,19274.0
2020-08-07 15:25:00,108.9,109.03,108.86,108.93,16565.0,91.5369,91.6462,91.5033,91.5621,16565.0
2020-08-07 15:30:00,108.93,108.94,108.74,108.84,17890.0,91.5621,91.5705,91.4024,91.4865,17890.0
2020-08-07 15:35:00,108.77,108.91,108.7,108.91,21367.0,91.4276,91.5453,91.3688,91.5453,21367.0
2020-08-07 15:40:00,108.92,109.03,108.9,108.99,37954.0,91.5537,91.6462,91.5369,91.6125,37954.0
2020-08-07 15:45:00,108.98,109.33,108.97,109.32,63126.0,91.6041,91.8983,91.5957,91.8899,63126.0
2020-08-07 15:50:00,109.38,110.03,109.3,110.03,113452.0,91.9404,92.4867,91.8731,92.4867,113452.0
2020-08-07 15:55:00,110.01,110.02,109.62,109.73,198407.0,92.4699,92.4783,92.1421,92.2346,198407.0
2020-08-10 09:30:00,110.15,110.78,109.84,110.77,36788.0,92.5876,93.1171,92.327,93.1087,36788.0
2020-08-10 09:35:00,110.81,110.81,109.94,109.94,14346.0,93.1424,93.1424,92.4111,92.4111,14346.0
2020-08-10 09:40:00,110.09,110.42,110.02,110.33,4485.0,92.5372,92.8145,92.4783,92.7389,4485.0
2020-08-10 09:45:00,110.46,110.77,110.09,110.48,8095.0,92.8482,93.1087,92.5372,92.865,8095.0
2020-08-10 09:50:00,110.48,110.93,110.47,110.68,5888.0,92.865,93.2432,92.8566,93.0331,5888.0
2020-08-10 09:55:00,110.59,111.23,110.59,111.23,20820.0,92.9574,93.4954,92.9574,93.4954,20820.0
2020-08-10 10:00:00,111.12,111.4,110.96,111.02,24615.0,93.4029,93.6383,93.2684,93.3189,24615.0
2020-08-10 10:05:00,111.08,111.29,110.98,111.2,40249.0,93.3693,93.5458,93.2853,93.4702,40249.0
2020-08-10 10:10:00,111.19,111.27,110.91,111.12,48634.0,93.4618,93.529,93.2264,93.4029,48634.0
2020-08-10 10:15:00,111.15,111.49,111.12,111.4,29013.0,93.4281,93.7139,93.4029,93.6383,29013.0
2020-08-10 10:20:00,111.32,111.33,110.73,110.8,49213.0,93.571,93.5794,93.0751,93.134,49213.0
2020-08-10 10:25:00,110.89,111.13,110.83,111.02,13772.0,93.2096,93.4113,93.1592,93.3189,13772.0
2020-08-10 10:30:00,111.01,111.41,110.9,111.41,37333.0,93.3105,93.6467,93.218,93.6467,37333.0
2020-08-10 10:35:00,111.42,111.5,111.15,111.5,28673.0,93.6551,93.7223,93.4281,93.7223,28673.0
2020-08-10 10:40:00,111.52,111.55,111.16,111.48,12408.0,93.7392,93.7644,93.4366,93.7055,12408.0
2020-08-10 10:45:00,111.45,111.61,111.26,111.35,9091.0,93.6803,93.8148,93.5206,93.5963,9091.0
2020-08-10 10:50:00,111.27,111.31,111.0,111.27,7353.0,93.529,93.5626,93.3021,93.529,7353.0
2020-08-10 10:55:00,111.3,111.44,110.94,110.96,11639.0,93.5542,93.6719,93.2516,93.2684,11639.0
2020-08-10 11:00:00,110.98,111.01,110.78,110.91,32927.0,93.2853,93.3105,93.1171,93.2264,32927.0
2020-08-10 11:05:00,110.95,111.1,110.9,110.93,29598.0,93.26,93.3861,93.218,93.2432,29598.0
2020-08-10 11:10:00,110.98,111.09,110.77,111.07,13763.0,93.2853,93.3777,93.1087,93.3609,13763.0
2020-08-10 11:15:00,111.13,111.29,111.02,111.25,7232.0,93.4113,93.5458,93.3189,93.5122,7232.0
2020-08-10 11:20:00,111.25,111.28,110.93,111.04,14766.0,93.5122,93.5374,93.2432,93.3357,14766.0
2020-08-10 11:25:00,111.05,111.05,110.93,110.99,5549.0,93.3441,93.3441,93.2432,93.2937,5549.0
2020-08-10 11:30:00,111.0,111.11,110.79,111.11,6440.0,93.3021,93.3945,93.1255,93.3945,6440.0
2020-08-10 11:35:00,111.11,111.11,110.89,110.89,2610.0,93.3945,93.3945,93.2096,93.2096,2610.0
2020-08-10 11:40:00,110.86,111.23,110.86,111.19,5228.0,93.1844,93.4954,93.1844,93.4618,5228.0
2020-08-10 11:45:00,111.21,111.31,111.14,111.19,4437.0,93.4786,93.5626,93.4197,93.4618,4437.0
2020-08-10 11:50:00,111.1,111.2,111.09,111.2,3138.0,93.3861,93.4702,93.3777,93.4702,3138.0
2020-08-10 11:55:00,111.2,111.26,111.03,111.06,5938.0,93.4702,93.5206,93.3273,93.3525,5938.0
2020-08-10 12:00:00,111.03,111.1,110.83,110.84,7362.0,93.3273,93.3861,93.1592,93.1676,7362.0
2020-08-10 12:05:00,110.84,110.89,110.56,110.58,9647.0,93.1676,93.2096,92.9322,92.949,9647.0
2020-08-10 12:10:00,110.59,110.76,110.48,110.59,5563.0,92.9574,93.1003,92.865,92.9574,5563.0
2020-08-10 12:15:00,110.57,110.57,110.23,110.34,10559.0,92.9406,92.9406,92.6548,92.7473,10559.0
2020-08-10 12:20:00,110.36,110.62,110.34,110.45,8515.0,92.7641,92.9827,92.7473,92.8398,8515.0
2020-08-10 12:25:00,110.5,110.55,110.35,110.36,5519.0,92.8818,92.9238,92.7557,92.7641,5519.0
2020-08-10 12:30:00,110.37,110.37,110.2,110.31,8465.0,92.7725,92.7725,92.6296,92.7221,8465.0
2020-08-10 12:35:00,110.34,110.44,110.22,110.29,4823.0,92.7473,92.8314,92.6464,92.7053,4823.0
2020-08-10 12:40:00,110.27,110.4,110.23,110.4,12234.0,92.6885,92.7977,92.6548,92.7977,12234.0
2020-08-10 12:45:00,110.4,110.41,109.9,109.91,8903.0,92.7977,92.8061,92.3774,92.3859,8903.0
2020-08-10 12:50:00,109.91,109.95,109.7,109.7,13842.0,92.3859,92.4195,92.2093,92.2093,13842.0
2020-08-10 12:55:00,109.71,109.99,109.7,109.99,12547.0,92.2177,92.4531,92.2093,92.4531,12547.0
2020-08-10 13:00:00,110.02,110.16,109.95,110.12,5274.0,92.4783,92.596,92.4195,92.5624,5274.0
2020-08-10 13:05:00,110.12,110.12,109.85,109.86,4041.0,92.5624,92.5624,92.3354,92.3438,4041.0
2020-08-10 13:10:00,109.83,109.88,109.5,109.57,7187.0,92.3186,92.3606,92.0412,92.1001,7187.0
2020-08-10 13:15:00,109.55,109.7,109.47,109.48,5878.0,92.0833,92.2093,92.016,92.0244,5878.0
2020-08-10 13:20:00,109.5,109.64,109.38,109.6,10315.0,92.0412,92.1589,91.9404,92.1253,10315.0
2020-08-10 13:25:00,109.57,109.62,109.46,109.58,6199.0,92.1001,92.1421,92.0076,92.1085,6199.0
2020-08-10 13:30:00,109.58,109.72,109.58,109.67,5446.0,92.1085,92.2261,92.1085,92.1841,5446.0
2020-08-10 13:35:00,109.68,109.91,109.58,109.85,10983.0,92.1925,92.3859,92.1085,92.3354,10983.0
2020-08-10 13:40:00,109.87,110.03,109.8,109.9,8572.0,92.3522,92.4867,92.2934,92.3774,8572.0
2020-08-10 13:45:00,109.92,110.09,109.88,110.08,4554.0,92.3943,92.5372,92.3606,92.5287,4554.0
2020-08-10 13:50:00,110.09,110.13,110.02,110.11,4527.0,92.5372,92.5708,92.4783,92.554,4527.0
2020-08-10 13:55:00,110.08,110.08,109.93,109.98,7562.0,92.5287,92.5287,92.4027,92.4447,7562.0
2020-08-10 14:00:00,109.97,110.06,109.83,109.88,7602.0,92.4363,92.5119,92.3186,92.3606,7602.0
2020-08-10 14:05:00,109.83,109.85,109.78,109.82,6333.0,92.3186,92.3354,92.2766,92.3102,6333.0
2020-08-10 14:10:00,109.83,109.91,109.7,109.76,10317.0,92.3186,92.3859,92.2093,92.2598,10317.0
2020-08-10 14:15:00,109.79,109.92,109.68,109.92,14976.0,92.285,92.3943,92.1925,92.3943,14976.0
2020-08-10 14:20:00,109.95,110.04,109.82,109.82,5621.0,92.4195,92.4951,92.3102,92.3102,5621.0
2020-08-10 14:25:00,109.8,109.9,109.75,109.87,12791.0,92.2934,92.3774,92.2514,92.3522,12791.0
2020-08-10 14:30:00,109.84,110.0,109.81,110.0,5569.0,92.327,92.4615,92.3018,92.4615,5569.0
2020-08-10 14:35:00,110.0,110.03,109.92,109.98,7438.0,92.4615,92.4867,92.3943,92.4447,7438.0
2020-08-10 14:40:00,109.98,109.99,109.83,109.87,25337.0,92.4447,92.4531,92.3186,92.3522,25337.0
2020-08-10 14:45:00,109.87,110.05,109.84,110.05,11678.0,92.3522,92.5035,92.327,92.5035,11678.0
2020-08-10 14:50:00,110.07,110.11,109.83,109.95,30839.0,92.5203,92.554,92.3186,92.4195,30839.0
2020-08-10 14:55:00,109.95,110.0,109.9,109.95,16549.0,92.4195,92.4615,92.3774,92.4195,16549.0
2020-08-10 15:00:00,109.95,110.14,109.84,110.06,7763.0,92.4195,92.5792,92.327,92.5119,7763.0
2020-08-10 15:05:00,110.1,110.32,110.08,110.31,17295.0,92.5456,92.7305,92.5287,92.7221,17295.0
2020-08-10 15:10:00,110.29,110.3,110.05,110.17,8215.0,92.7053,92.7137,92.5035,92.6044,8215.0
2020-08-10 15:15:00,110.2,110.27,110.12,110.27,9244.0,92.6296,92.6885,92.5624,92.6885,9244.0
2020-08-10 15:20:00,110.27,110.46,110.2,110.41,8958.0,92.6885,92.8482,92.6296,92.8061,8958.0
2020-08-10 15:25:00,110.44,110.46,110.28,110.33,11864.0,92.8314,92.8482,92.6969,92.7389,11864.0
2020-08-10 15:30:00,110.31,110.39,110.2,110.27,20335.0,92.7221,92.7893,92.6296,92.6885,20335.0
2020-08-10 15:35:00,110.27,110.28,109.97,110.01,31104.0,92.6885,92.6969,92.4363,92.4699,31104.0
2020-08-10 15:40:00,110.01,110.04,109.95,109.96,19126.0,92.4699,92.4951,92.4195,92.4279,19126.0
2020-08-10 15:45:00,110.0,110.07,109.83,109.85,33164.0,92.4615,92.5203,92.3186,92.3354,33164.0
2020-08-10 15:50:00,109.85,109.89,109.69,109.79,64703.0,92.3354,92.369,92.2009,92.285,64703.0
2020-08-10 15:55:00,109.77,109.8,109.51,109.63,183675.0,92.2682,92.2934,92.0496,92.1505,183675.0
2020-08-11 09:30:00,112.74,114.66,112.3,114.22,143004.0,94.7646,96.3785,94.3948,96.0087,143004.0
2020-08-11 09:35:00,114.19,115.07,113.75,114.07,112783.0,95.9834,96.7231,95.6136,95.8826,112783.0
2020-08-11 09:40:00,114.15,114.38,113.55,113.55,41480.0,95.9498,96.1432,95.4455,95.4455,41480.0
2020-08-11 09:45:00,113.59,114.22,113.43,113.52,47345.0,95.4791,96.0087,95.3446,95.4203,47345.0
2020-08-11 09:50:00,113.49,113.92,113.44,113.67,34424.0,95.3951,95.7565,95.353,95.5464,34424.0
2020-08-11 09:55:00,113.61,113.95,113.52,113.62,31718.0,95.4959,95.7817,95.4203,95.5043,31718.0
2020-08-11 10:00:00,113.66,114.19,113.47,114.14,45244.0,95.538,95.9834,95.3782,95.9414,45244.0
2020-08-11 10:05:00,114.11,114.15,113.48,113.51,18796.0,95.9162,95.9498,95.3867,95.4119,18796.0
2020-08-11 10:10:00,113.48,113.86,113.48,113.7,50679.0,95.3867,95.7061,95.3867,95.5716,50679.0
2020-08-11 10:15:00,113.75,114.3,113.58,114.23,102314.0,95.6136,96.0759,95.4707,96.0171,102314.0
2020-08-11 10:20:00,114.23,114.37,113.87,114.16,37211.0,96.0171,96.1347,95.7145,95.9582,37211.0
2020-08-11 10:25:00,114.16,114.29,113.91,114.16,57337.0,95.9582,96.0675,95.7481,95.9582,57337.0
2020-08-11 10:30:00,114.16,114.96,114.08,114.96,45303.0,95.9582,96.6307,95.891,96.6307,45303.0
2020-08-11 10:35:00,114.9,115.2,114.74,114.86,50776.0,96.5802,96.8324,96.4458,96.5466,50776.0
2020-08-11 10:40:00,114.8,115.3,114.8,114.95,22299.0,96.4962,96.9165,96.4962,96.6223,22299.0
2020-08-11 10:45:00,114.96,115.22,114.76,114.76,24707.0,96.6307,96.8492,96.4626,96.4626,24707.0
2020-08-11 10:50:00,114.83,115.11,114.51,114.58,19445.0,96.5214,96.7568,96.2524,96.3113,19445.0
2020-08-11 10:55:00,114.64,114.75,114.36,114.44,18469.0,96.3617,96.4542,96.1263,96.1936,18469.0
2020-08-11 11:00:00,114.49,114.5,114.17,114.29,9163.0,96.2356,96.244,95.9666,96.0675,9163.0
2020-08-11 11:05:00,114.26,114.52,114.09,114.09,33264.0,96.0423,96.2608,95.8994,95.8994,33264.0
2020-08-11 11:10:00,114.09,114.28,113.94,114.19,14399.0,95.8994,96.0591,95.7733,95.9834,14399.0
2020-08-11 11:15:00,114.12,114.44,114.12,114.35,8530.0,95.9246,96.1936,95.9246,96.1179,8530.0
2020-08-11 11:20:00,114.28,114.3,113.74,113.8,13302.0,96.0591,96.0759,95.6052,95.6556,13302.0
2020-08-11 11:25:00,113.77,113.77,113.46,113.57,5484.0,95.6304,95.6304,95.3698,95.4623,5484.0
2020-08-11 11:30:00,113.51,113.98,113.5,113.98,4000.0,95.4119,95.8069,95.4035,95.8069,4000.0
2020-08-11 11:35:00,114.04,114.04,113.6,113.66,9363.0,95.8574,95.8574,95.4875,95.538,9363.0
2020-08-11 11:40:00,113.71,114.01,113.71,113.92,32856.0,95.58,95.8321,95.58,95.7565,32856.0
2020-08-11 11:45:00,113.91,113.94,113.79,113.79,5406.0,95.7481,95.7733,95.6472,95.6472,5406.0
2020-08-11 11:50:00,113.78,113.86,113.73,113.75,13270.0,95.6388,95.7061,95.5968,95.6136,13270.0
2020-08-11 11:55:00,113.75,113.89,113.7,113.83,10337.0,95.6136,95.7313,95.5716,95.6808,10337.0
2020-08-11 12:00:00,113.86,113.87,113.6,113.61,23713.0,95.7061,95.7145,95.4875,95.4959,23713.0
2020-08-11 12:05:00,113.63,113.79,113.63,113.66,7812.0,95.5127,95.6472,95.5127,95.538,7812.0
2020-08-11 12:10:00,113.65,113.77,113.62,113.73,13160.0,95.5295,95.6304,95.5043,95.5968,13160.0
2020-08-11 12:15:00,113.72,113.8,113.62,113.75,14177.0,95.5884,95.6556,95.5043,95.6136,14177.0
2020-08-11 12:20:00,113.77,113.92,113.74,113.76,12155.0,95.6304,95.7565,95.6052,95.622,12155.0
2020-08-11 12:25:00,113.75,113.84,113.68,113.83,12507.0,95.6136,95.6893,95.5548,95.6808,12507.0
2020-08-11 12:30:00,113.8,113.95,113.75,113.8,11004.0,95.6556,95.7817,95.6136,95.6556,11004.0
2020-08-11 12:35:00,113.83,113.83,113.67,113.8,9804.0,95.6808,95.6808,95.5464,95.6556,9804.0
2020-08-11 12:40:00,113.81,113.88,113.64,113.75,15627.0,95.664,95.7229,95.5211,95.6136,15627.0
2020-08-11 12:45:00,113.73,113.84,113.7,113.78,6270.0,95.5968,95.6893,95.5716,95.6388,6270.0
2020-08-11 12:50:00,113.77,113.89,113.73,113.75,12295.0,95.6304,95.7313,95.5968,95.6136,12295.0
2020-08-11 12:55:00,113.73,113.86,113.72,113.86,6354.0,95.5968,95.7061,95.5884,95.7061,6354.0
2020-08-11 13:00:00,113.85,113.89,113.73,113.78,9275.0,95.6977,95.7313,95.5968,95.6388,9275.0
2020-08-11 13:05:00,113.78,113.93,113.78,113.92,4436.0,95.6388,95.7649,95.6388,95.7565,4436.0
2020-08-11 13:10:00,113.95,114.02,113.88,114.02,19519.0,95.7817,95.8406,95.7229,95.8406,19519.0
2020-08-11 13:15:00,114.02,114.08,113.95,114.0,15030.0,95.8406,95.891,95.7817,95.8237,15030.0
2020-08-11 13:20:00,114.01,114.1,113.99,114.08,13509.0,95.8321,95.9078,95.8153,95.891,13509.0
2020-08-11 13:25:00,114.11,114.26,114.08,114.15,18098.0,95.9162,96.0423,95.891,95.9498,18098.0
2020-08-11 13:30:00,114.15,114.31,114.07,114.14,15289.0,95.9498,96.0843,95.8826,95.9414,15289.0
2020-08-11 13:35:00,114.17,114.27,114.16,114.18,13282.0,95.9666,96.0507,95.9582,95.975,13282.0
2020-08-11 13:40:00,114.2,114.26,114.11,114.18,11776.0,95.9919,96.0423,95.9162,95.975,11776.0
2020-08-11 13:45:00,114.17,114.17,113.96,114.1,9724.0,95.9666,95.9666,95.7901,95.9078,9724.0
2020-08-11 13:50:00,114.1,114.22,114.1,114.1,5035.0,95.9078,96.0087,95.9078,95.9078,5035.0
2020-08-11 13:55:00,114.07,114.21,114.02,114.19,6780.0,95.8826,96.0003,95.8406,95.9834,6780.0
2020-08-11 14:00:00,114.2,114.28,114.13,114.21,14003.0,95.9919,96.0591,95.933,96.0003,14003.0
2020-08-11 14:05:00,114.24,114.27,114.15,114.23,6429.0,96.0255,96.0507,95.9498,96.0171,6429.0
2020-08-11 14:10:00,114.21,114.31,114.18,114.23,13982.0,96.0003,96.0843,95.975,96.0171,13982.0
2020-08-11 14:15:00,114.25,114.26,114.02,114.09,15626.0,96.0339,96.0423,95.8406,95.8994,15626.0
2020-08-11 14:20:00,114.05,114.18,114.01,114.02,7422.0,95.8658,95.975,95.8321,95.8406,7422.0
2020-08-11 14:25:00,114.03,114.14,113.99,114.09,24954.0,95.849,95.9414,95.8153,95.8994,24954.0
2020-08-11 14:30:00,114.09,114.18,114.08,114.13,22474.0,95.8994,95.975,95.891,95.933,22474.0
2020-08-11 14:35:00,114.12,114.12,113.74,113.84,32291.0,95.9246,95.9246,95.6052,95.6893,32291.0
2020-08-11 14:40:00,113.87,114.04,113.81,114.02,28048.0,95.7145,95.8574,95.664,95.8406,28048.0
2020-08-11 14:45:00,114.0,114.0,113.65,113.68,41876.0,95.8237,95.8237,95.5295,95.5548,41876.0
2020-08-11 14:50:00,113.68,114.17,113.66,114.14,40084.0,95.5548,95.9666,95.538,95.9414,40084.0
2020-08-11 14:55:00,114.15,114.17,113.92,114.02,21224.0,95.9498,95.9666,95.7565,95.8406,21224.0
2020-08-11 15:00:00,113.99,113.99,113.69,113.71,9818.0,95.8153,95.8153,95.5632,95.58,9818.0
2020-08-11 15:05:00,113.73,113.73,113.64,113.64,11628.0,95.5968,95.5968,95.5211,95.5211,11628.0
2020-08-11 15:10:00,113.61,113.85,113.5,113.52,21396.0,95.4959,95.6977,95.4035,95.4203,21396.0
2020-08-11 15:15:00,113.48,113.51,112.7,112.73,34454.0,95.3867,95.4119,94.731,94.7562,34454.0
2020-08-11 15:20:00,112.74,113.05,112.74,112.88,11103.0,94.7646,95.0252,94.7646,94.8823,11103.0
2020-08-11 15:25:00,112.91,113.39,112.91,113.39,10139.0,94.9075,95.311,94.9075,95.311,10139.0
2020-08-11 15:30:00,113.39,113.5,112.8,112.88,21719.0,95.311,95.4035,94.8151,94.8823,21719.0
2020-08-11 15:35:00,112.87,113.02,112.56,112.71,33099.0,94.8739,95.0,94.6133,94.7394,33099.0
2020-08-11 15:40:00,112.72,112.89,112.35,112.45,27013.0,94.7478,94.8907,94.4368,94.5209,27013.0
2020-08-11 15:45:00,112.45,112.45,112.05,112.27,57016.0,94.5209,94.5209,94.1847,94.3696,57016.0
2020-08-11 15:50:00,112.22,112.25,111.93,112.1,49453.0,94.3275,94.3528,94.0838,94.2267,49453.0
2020-08-11 15:55:00,112.13,112.53,112.05,112.5,134413.0,94.2519,94.5881,94.1847,94.5629,134413.0
2020-08-12 09:30:00,114.73,114.85,113.91,114.13,27589.0,96.4373,96.5382,95.7481,95.933,27589.0
2020-08-12 09:35:00,114.2,114.58,114.0,114.0,12784.0,95.9919,96.3113,95.8237,95.8237,12784.0
2020-08-12 09:40:00,114.04,114.44,113.87,114.44,16809.0,95.8574,96.1936,95.7145,96.1936,16809.0
2020-08-12 09:45:00,114.42,114.55,114.28,114.33,15630.0,96.1768,96.286,96.0591,96.1011,15630.0
2020-08-12 09:50:00,114.32,114.34,113.62,113.94,47141.0,96.0927,96.1095,95.5043,95.7733,47141.0
2020-08-12 09:55:00,113.99,114.27,113.67,113.7,19729.0,95.8153,96.0507,95.5464,95.5716,19729.0
2020-08-12 10:00:00,113.73,114.04,113.59,114.04,51211.0,95.5968,95.8574,95.4791,95.8574,51211.0
2020-08-12 10:05:00,114.03,114.39,113.74,113.82,10851.0,95.849,96.1516,95.6052,95.6724,10851.0
2020-08-12 10:10:00,113.79,114.09,113.62,113.74,13810.0,95.6472,95.8994,95.5043,95.6052,13810.0
2020-08-12 10:15:00,113.75,113.86,113.59,113.79,16686.0,95.6136,95.7061,95.4791,95.6472,16686.0
2020-08-12 10:20:00,113.78,113.82,113.67,113.7,12526.0,95.6388,95.6724,95.5464,95.5716,12526.0
2020-08-12 10:25:00,113.73,113.79,113.49,113.69,40387.0,95.5968,95.6472,95.3951,95.5632,40387.0
2020-08-12 10:30:00,113.75,113.81,113.62,113.69,12275.0,95.6136,95.664,95.5043,95.5632,12275.0
2020-08-12 10:35:00,113.7,113.72,113.46,113.46,28523.0,95.5716,95.5884,95.3698,95.3698,28523.0
2020-08-12 10:40:00,113.49,113.75,113.37,113.37,14351.0,95.3951,95.6136,95.2942,95.2942,14351.0
2020-08-12 10:45:00,113.42,113.42,113.07,113.1,7066.0,95.3362,95.3362,95.042,95.0672,7066.0
2020-08-12 10:50:00,113.1,113.22,112.87,113.01,5920.0,95.0672,95.1681,94.8739,94.9916,5920.0
2020-08-12 10:55:00,112.96,113.15,112.88,112.88,5679.0,94.9496,95.1093,94.8823,94.8823,5679.0
2020-08-12 11:00:00,112.81,113.04,112.71,112.97,13882.0,94.8235,95.0168,94.7394,94.958,13882.0
2020-08-12 11:05:00,113.03,113.09,112.84,112.87,7958.0,95.0084,95.0588,94.8487,94.8739,7958.0
2020-08-12 11:10:00,112.87,112.87,112.66,112.75,10725.0,94.8739,94.8739,94.6974,94.773,10725.0
2020-08-12 11:15:00,112.78,112.81,112.49,112.64,4702.0,94.7983,94.8235,94.5545,94.6806,4702.0
2020-08-12 11:20:00,112.58,112.58,111.97,111.97,13130.0,94.6301,94.6301,94.1174,94.1174,13130.0
2020-08-12 11:25:00,111.99,112.22,111.99,112.16,8365.0,94.1342,94.3275,94.1342,94.2771,8365.0
2020-08-12 11:30:00,112.24,112.44,112.13,112.38,11845.0,94.3444,94.5125,94.2519,94.462,11845.0
2020-08-12 11:35:00,112.35,112.35,112.09,112.09,4754.0,94.4368,94.4368,94.2183,94.2183,4754.0
2020-08-12 11:40:00,112.08,112.09,111.91,111.92,5216.0,94.2099,94.2183,94.067,94.0754,5216.0
2020-08-12 11:45:00,111.88,112.0,111.66,111.68,7534.0,94.0418,94.1426,93.8568,93.8736,7534.0
2020-08-12 11:50:00,111.7,111.8,111.47,111.52,6905.0,93.8905,93.9745,93.6971,93.7392,6905.0
2020-08-12 11:55:00,111.55,111.68,111.46,111.68,8227.0,93.7644,93.8736,93.6887,93.8736,8227.0
2020-08-12 12:00:00,111.64,111.7,111.49,111.67,6591.0,93.84,93.8905,93.7139,93.8652,6591.0
2020-08-12 12:05:00,111.68,111.74,111.46,111.5,4785.0,93.8736,93.9241,93.6887,93.7223,4785.0
2020-08-12 12:10:00,111.53,111.54,111.43,111.47,2888.0,93.7476,93.756,93.6635,93.6971,2888.0
2020-08-12 12:15:00,111.53,111.68,111.43,111.62,10141.0,93.7476,93.8736,93.6635,93.8232,10141.0
2020-08-12 12:20:00,111.6,111.6,111.37,111.43,5574.0,93.8064,93.8064,93.6131,93.6635,5574.0
2020-08-12 12:25:00,111.42,111.48,111.29,111.3,3855.0,93.6551,93.7055,93.5458,93.5542,3855.0
2020-08-12 12:30:00,111.36,111.78,111.35,111.78,6972.0,93.6047,93.9577,93.5963,93.9577,6972.0
2020-08-12 12:35:00,111.82,111.88,111.7,111.81,5357.0,93.9913,94.0418,93.8905,93.9829,5357.0
2020-08-12 12:40:00,111.8,111.8,111.55,111.57,6023.0,93.9745,93.9745,93.7644,93.7812,6023.0
2020-08-12 12:45:00,111.57,111.61,111.45,111.45,4704.0,93.7812,93.8148,93.6803,93.6803,4704.0
2020-08-12 12:50:00,111.45,111.46,111.15,111.15,7032.0,93.6803,93.6887,93.4281,93.4281,7032.0
2020-08-12 12:55:00,111.19,111.25,111.07,111.16,9568.0,93.4618,93.5122,93.3609,93.4366,9568.0
2020-08-12 13:00:00,111.11,111.13,110.81,110.9,12438.0,93.3945,93.4113,93.1424,93.218,12438.0
2020-08-12 13:05:00,110.87,110.91,110.64,110.65,9533.0,93.1928,93.2264,92.9995,93.0079,9533.0
2020-08-12 13:10:00,110.62,110.65,110.4,110.46,10893.0,92.9827,93.0079,92.7977,92.8482,10893.0
2020-08-12 13:15:00,110.47,110.67,110.4,110.67,3923.0,92.8566,93.0247,92.7977,93.0247,3923.0
2020-08-12 13:20:00,110.7,110.86,110.63,110.84,4814.0,93.0499,93.1844,92.9911,93.1676,4814.0
2020-08-12 13:25:00,110.79,111.01,110.78,111.01,4107.0,93.1255,93.3105,93.1171,93.3105,4107.0
2020-08-12 13:30:00,111.0,111.14,110.91,110.99,6437.0,93.3021,93.4197,93.2264,93.2937,6437.0
2020-08-12 13:35:00,111.06,111.24,111.03,111.18,3805.0,93.3525,93.5038,93.3273,93.4534,3805.0
2020-08-12 13:40:00,111.23,111.23,111.04,111.06,3869.0,93.4954,93.4954,93.3357,93.3525,3869.0
2020-08-12 13:45:00,111.12,111.21,110.97,111.21,6966.0,93.4029,93.4786,93.2768,93.4786,6966.0
2020-08-12 13:50:00,111.21,111.44,111.15,111.44,4368.0,93.4786,93.6719,93.4281,93.6719,4368.0
2020-08-12 13:55:00,111.44,111.47,111.27,111.29,4047.0,93.6719,93.6971,93.529,93.5458,4047.0
2020-08-12 14:00:00,111.29,111.29,111.14,111.14,6723.0,93.5458,93.5458,93.4197,93.4197,6723.0
2020-08-12 14:05:00,111.14,111.2,111.0,111.13,5738.0,93.4197,93.4702,93.3021,93.4113,5738.0
2020-08-12 14:10:00,111.13,111.39,111.13,111.34,5208.0,93.4113,93.6299,93.4113,93.5879,5208.0
2020-08-12 14:15:00,111.31,111.37,111.21,111.32,5996.0,93.5626,93.6131,93.4786,93.571,5996.0
2020-08-12 14:20:00,111.31,111.5,111.31,111.5,3140.0,93.5626,93.7223,93.5626,93.7223,3140.0
2020-08-12 14:25:00,111.54,111.61,111.52,111.53,4893.0,93.756,93.8148,93.7392,93.7476,4893.0
2020-08-12 14:30:00,111.57,111.76,111.57,111.76,4027.0,93.7812,93.9409,93.7812,93.9409,4027.0
2020-08-12 14:35:00,111.77,111.87,111.73,111.73,5075.0,93.9493,94.0334,93.9157,93.9157,5075.0
2020-08-12 14:40:00,111.74,111.83,111.7,111.79,4950.0,93.9241,93.9997,93.8905,93.9661,4950.0
2020-08-12 14:45:00,111.84,111.97,111.79,111.97,4578.0,94.0081,94.1174,93.9661,94.1174,4578.0
2020-08-12 14:50:00,111.95,112.07,111.86,111.95,8900.0,94.1006,94.2015,94.0249,94.1006,8900.0
2020-08-12 14:55:00,112.0,112.17,111.98,112.14,6205.0,94.1426,94.2855,94.1258,94.2603,6205.0
2020-08-12 15:00:00,112.14,112.19,111.97,112.06,7558.0,94.2603,94.3023,94.1174,94.1931,7558.0
2020-08-12 15:05:00,112.08,112.11,111.82,111.84,5069.0,94.2099,94.2351,93.9913,94.0081,5069.0
2020-08-12 15:10:00,111.87,111.97,111.84,111.93,9931.0,94.0334,94.1174,94.0081,94.0838,9931.0
2020-08-12 15:15:00,111.91,112.06,111.9,111.95,7347.0,94.067,94.1931,94.0586,94.1006,7347.0
2020-08-12 15:20:00,111.97,112.05,111.84,111.84,9034.0,94.1174,94.1847,94.0081,94.0081,9034.0
2020-08-12 15:25:00,111.88,112.11,111.86,112.08,7020.0,94.0418,94.2351,94.0249,94.2099,7020.0
2020-08-12 15:30:00,112.03,112.03,111.75,111.92,15008.0,94.1678,94.1678,93.9325,94.0754,15008.0
2020-08-12 15:35:00,111.93,112.05,111.8,111.97,19891.0,94.0838,94.1847,93.9745,94.1174,19891.0
2020-08-12 15:40:00,111.94,112.03,111.85,111.94,19411.0,94.0922,94.1678,94.0165,94.0922,19411.0
2020-08-12 15:45:00,111.96,112.08,111.88,111.97,38773.0,94.109,94.2099,94.0418,94.1174,38773.0
2020-08-12 15:50:00,111.92,112.01,111.84,111.89,42944.0,94.0754,94.151,94.0081,94.0502,42944.0
2020-08-12 15:55:00,111.87,112.12,111.82,111.92,156004.0,94.0334,94.2435,93.9913,94.0754,156004.0
2020-08-13 09:30:00,110.66,110.66,109.83,110.31,37571.0,93.0163,93.0163,92.3186,92.7221,37571.0
2020-08-13 09:35:00,110.48,110.48,110.06,110.07,4878.0,92.865,92.865,92.5119,92.5203,4878.0
2020-08-13 09:40:00,110.07,111.05,109.93,110.79,23710.0,92.5203,93.3441,92.4027,93.1255,23710.0
2020-08-13 09:45:00,110.73,111.01,110.42,110.95,19802.0,93.0751,93.3105,92.8145,93.26,19802.0
2020-08-13 09:50:00,110.95,111.74,110.9,111.49,11347.0,93.26,93.9241,93.218,93.7139,11347.0
2020-08-13 09:55:00,111.47,111.52,111.25,111.38,13917.0,93.6971,93.7392,93.5122,93.6215,13917.0
2020-08-13 10:00:00,111.25,111.76,111.18,111.76,11476.0,93.5122,93.9409,93.4534,93.9409,11476.0
2020-08-13 10:05:00,111.7,111.79,111.46,111.77,5980.0,93.8905,93.9661,93.6887,93.9493,5980.0
2020-08-13 10:10:00,111.76,111.76,111.47,111.49,8444.0,93.9409,93.9409,93.6971,93.7139,8444.0
2020-08-13 10:15:00,111.48,111.79,111.48,111.64,6711.0,93.7055,93.9661,93.7055,93.84,6711.0
2020-08-13 10:20:00,111.74,111.74,111.22,111.38,5456.0,93.9241,93.9241,93.487,93.6215,5456.0
2020-08-13 10:25:00,111.45,111.69,111.39,111.39,2798.0,93.6803,93.882,93.6299,93.6299,2798.0
2020-08-13 10:30:00,111.37,111.42,111.15,111.2,3073.0,93.6131,93.6551,93.4281,93.4702,3073.0
2020-08-13 10:35:00,111.22,111.22,110.78,110.85,6433.0,93.487,93.487,93.1171,93.176,6433.0
2020-08-13 10:40:00,110.79,110.91,110.66,110.78,8390.0,93.1255,93.2264,93.0163,93.1171,8390.0
2020-08-13 10:45:00,110.79,110.79,110.54,110.54,5824.0,93.1255,93.1255,92.9154,92.9154,5824.0
2020-08-13 10:50:00,110.55,110.76,110.52,110.68,5735.0,92.9238,93.1003,92.8986,93.0331,5735.0
2020-08-13 10:55:00,110.83,110.88,110.65,110.66,3048.0,93.1592,93.2012,93.0079,93.0163,3048.0
2020-08-13 11:00:00,110.67,110.67,110.42,110.47,8305.0,93.0247,93.0247,92.8145,92.8566,8305.0
2020-08-13 11:05:00,110.43,110.55,110.38,110.38,4244.0,92.8229,92.9238,92.7809,92.7809,4244.0
2020-08-13 11:10:00,110.41,110.7,110.36,110.7,7185.0,92.8061,93.0499,92.7641,93.0499,7185.0
2020-08-13 11:15:00,110.77,110.79,110.46,110.55,3372.0,93.1087,93.1255,92.8482,92.9238,3372.0
2020-08-13 11:20:00,110.53,110.53,110.33,110.36,1575.0,92.907,92.907,92.7389,92.7641,1575.0
2020-08-13 11:25:00,110.39,110.42,110.31,110.42,5999.0,92.7893,92.8145,92.7221,92.8145,5999.0
2020-08-13 11:30:00,110.39,110.43,110.18,110.19,6171.0,92.7893,92.8229,92.6128,92.6212,6171.0
2020-08-13 11:35:00,110.22,110.28,110.15,110.22,4639.0,92.6464,92.6969,92.5876,92.6464,4639.0
2020-08-13 11:40:00,110.3,110.56,110.3,110.52,3818.0,92.7137,92.9322,92.7137,92.8986,3818.0
2020-08-13 11:45:00,110.54,110.54,110.39,110.43,3562.0,92.9154,92.9154,92.7893,92.8229,3562.0
2020-08-13 11:50:00,110.46,110.5,110.38,110.47,3088.0,92.8482,92.8818,92.7809,92.8566,3088.0
2020-08-13 11:55:00,110.48,110.56,110.43,110.47,7303.0,92.865,92.9322,92.8229,92.8566,7303.0
2020-08-13 12:00:00,110.47,110.48,110.34,110.38,2399.0,92.8566,92.865,92.7473,92.7809,2399.0
2020-08-13 12:05:00,110.42,110.47,110.41,110.45,2451.0,92.8145,92.8566,92.8061,92.8398,2451.0
2020-08-13 12:10:00,110.44,110.55,110.44,110.46,5065.0,92.8314,92.9238,92.8314,92.8482,5065.0
2020-08-13 12:15:00,110.43,110.51,110.43,110.44,5283.0,92.8229,92.8902,92.8229,92.8314,5283.0
2020-08-13 12:20:00,110.41,110.41,110.29,110.37,4713.0,92.8061,92.8061,92.7053,92.7725,4713.0
2020-08-13 12:25:00,110.37,110.37,110.24,110.24,4400.0,92.7725,92.7725,92.6632,92.6632,4400.0
2020-08-13 12:30:00,110.25,110.3,110.14,110.16,4304.0,92.6716,92.7137,92.5792,92.596,4304.0
2020-08-13 12:35:00,110.12,110.24,110.1,110.22,4751.0,92.5624,92.6632,92.5456,92.6464,4751.0
2020-08-13 12:40:00,110.22,110.22,110.14,110.16,5220.0,92.6464,92.6464,92.5792,92.596,5220.0
2020-08-13 12:45:00,110.21,110.21,110.13,110.18,2825.0,92.638,92.638,92.5708,92.6128,2825.0
2020-08-13 12:50:00,110.18,110.24,110.12,110.23,6161.0,92.6128,92.6632,92.5624,92.6548,6161.0
2020-08-13 12:55:00,110.29,110.29,110.09,110.11,2691.0,92.7053,92.7053,92.5372,92.554,2691.0
2020-08-13 13:00:00,110.1,110.25,110.08,110.25,4011.0,92.5456,92.6716,92.5287,92.6716,4011.0
2020-08-13 13:05:00,110.28,110.38,110.27,110.32,4663.0,92.6969,92.7809,92.6885,92.7305,4663.0
2020-08-13 13:10:00,110.35,110.44,110.31,110.44,1235.0,92.7557,92.8314,92.7221,92.8314,1235.0
2020-08-13 13:15:00,110.46,110.76,110.46,110.75,6111.0,92.8482,93.1003,92.8482,93.0919,6111.0
2020-08-13 13:20:00,110.79,110.98,110.76,110.93,9417.0,93.1255,93.2853,93.1003,93.2432,9417.0
2020-08-13 13:25:00,110.96,111.23,110.96,111.21,11678.0,93.2684,93.4954,93.2684,93.4786,11678.0
2020-08-13 13:30:00,111.23,111.23,110.89,110.89,7199.0,93.4954,93.4954,93.2096,93.2096,7199.0
2020-08-13 13:35:00,110.93,110.98,110.87,110.92,2791.0,93.2432,93.2853,93.1928,93.2348,2791.0
2020-08-13 13:40:00,110.86,110.86,110.66,110.67,10528.0,93.1844,93.1844,93.0163,93.0247,10528.0
2020-08-13 13:45:00,110.71,110.98,110.67,110.97,9574.0,93.0583,93.2853,93.0247,93.2768,9574.0
2020-08-13 13:50:00,110.95,111.0,110.89,110.91,1909.0,93.26,93.3021,93.2096,93.2264,1909.0
2020-08-13 13:55:00,110.93,110.93,110.73,110.73,5890.0,93.2432,93.2432,93.0751,93.0751,5890.0
2020-08-13 14:00:00,110.74,110.86,110.71,110.86,2516.0,93.0835,93.1844,93.0583,93.1844,2516.0
2020-08-13 14:05:00,110.9,111.01,110.87,110.88,1635.0,93.218,93.3105,93.1928,93.2012,1635.0
2020-08-13 14:10:00,110.88,110.93,110.77,110.77,3056.0,93.2012,93.2432,93.1087,93.1087,3056.0
2020-08-13 14:15:00,110.81,110.85,110.67,110.67,1630.0,93.1424,93.176,93.0247,93.0247,1630.0
2020-08-13 14:20:00,110.6,110.6,110.47,110.56,7014.0,92.9658,92.9658,92.8566,92.9322,7014.0
2020-08-13 14:25:00,110.57,110.72,110.57,110.63,7373.0,92.9406,93.0667,92.9406,92.9911,7373.0
2020-08-13 14:30:00,110.59,110.61,110.34,110.38,3125.0,92.9574,92.9742,92.7473,92.7809,3125.0
2020-08-13 14:35:00,110.33,110.37,110.18,110.31,2746.0,92.7389,92.7725,92.6128,92.7221,2746.0
2020-08-13 14:40:00,110.33,110.46,110.27,110.32,3556.0,92.7389,92.8482,92.6885,92.7305,3556.0
2020-08-13 14:45:00,110.35,110.55,110.35,110.37,2880.0,92.7557,92.9238,92.7557,92.7725,2880.0
2020-08-13 14:50:00,110.37,110.37,110.05,110.14,4854.0,92.7725,92.7725,92.5035,92.5792,4854.0
2020-08-13 14:55:00,110.12,110.27,110.02,110.07,4207.0,92.5624,92.6885,92.4783,92.5203,4207.0
2020-08-13 15:00:00,110.09,110.21,110.01,110.17,6792.0,92.5372,92.638,92.4699,92.6044,6792.0
2020-08-13 15:05:00,110.11,110.23,110.09,110.18,12147.0,92.554,92.6548,92.5372,92.6128,12147.0
2020-08-13 15:10:00,110.15,110.49,110.13,110.49,52880.0,92.5876,92.8734,92.5708,92.8734,52880.0
2020-08-13 15:15:00,110.4,110.57,110.4,110.57,4740.0,92.7977,92.9406,92.7977,92.9406,4740.0
2020-08-13 15:20:00,110.63,110.96,110.62,110.96,6786.0,92.9911,93.2684,92.9827,93.2684,6786.0
2020-08-13 15:25:00,110.97,111.0,110.83,110.9,10552.0,93.2768,93.3021,93.1592,93.218,10552.0
2020-08-13 15:30:00,110.89,110.9,110.67,110.77,12198.0,93.2096,93.218,93.0247,93.1087,12198.0
2020-08-13 15:35:00,110.8,110.87,110.69,110.72,13990.0,93.134,93.1928,93.0415,93.0667,13990.0
2020-08-13 15:40:00,110.69,110.87,110.65,110.74,17196.0,93.0415,93.1928,93.0079,93.0835,17196.0
2020-08-13 15:45:00,110.7,110.72,110.58,110.58,26690.0,93.0499,93.0667,92.949,92.949,26690.0
2020-08-13 15:50:00,110.57,110.96,110.55,110.93,80119.0,92.9406,93.2684,92.9238,93.2432,80119.0
2020-08-13 15:55:00,110.9,111.02,110.9,111.0,186889.0,93.218,93.3189,93.218,93.3021,186889.0
2020-08-14 09:30:00,109.8,109.98,109.5,109.8,33788.0,92.2934,92.4447,92.0412,92.2934,33788.0
2020-08-14 09:35:00,109.84,110.22,109.73,110.22,19381.0,92.327,92.6464,92.2346,92.6464,19381.0
2020-08-14 09:40:00,110.26,110.39,110.08,110.25,3413.0,92.6801,92.7893,92.5287,92.6716,3413.0
2020-08-14 09:45:00,110.29,110.43,110.15,110.4,7881.0,92.7053,92.8229,92.5876,92.7977,7881.0
2020-08-14 09:50:00,110.5,110.64,110.4,110.44,3568.0,92.8818,92.9995,92.7977,92.8314,3568.0
2020-08-14 09:55:00,110.41,110.41,109.99,110.05,8999.0,92.8061,92.8061,92.4531,92.5035,8999.0
2020-08-14 10:00:00,110.09,110.45,110.08,110.33,11071.0,92.5372,92.8398,92.5287,92.7389,11071.0
2020-08-14 10:05:00,110.36,110.44,110.2,110.44,3641.0,92.7641,92.8314,92.6296,92.8314,3641.0
2020-08-14 10:10:00,110.48,110.49,110.1,110.43,23970.0,92.865,92.8734,92.5456,92.8229,23970.0
2020-08-14 10:15:00,110.47,110.94,110.39,110.79,11108.0,92.8566,93.2516,92.7893,93.1255,11108.0
2020-08-14 10:20:00,110.84,111.39,110.79,111.34,24029.0,93.1676,93.6299,93.1255,93.5879,24029.0
2020-08-14 10:25:00,111.34,111.58,111.23,111.58,10814.0,93.5879,93.7896,93.4954,93.7896,10814.0
2020-08-14 10:30:00,111.52,111.93,111.43,111.8,24101.0,93.7392,94.0838,93.6635,93.9745,24101.0
2020-08-14 10:35:00,111.8,111.97,111.7,111.93,26557.0,93.9745,94.1174,93.8905,94.0838,26557.0
2020-08-14 10:40:00,111.96,112.09,111.91,111.98,33053.0,94.109,94.2183,94.067,94.1258,33053.0
2020-08-14 10:45:00,111.93,112.02,111.71,111.76,43113.0,94.0838,94.1594,93.8989,93.9409,43113.0
2020-08-14 10:50:00,111.82,111.86,111.65,111.72,8025.0,93.9913,94.0249,93.8484,93.9073,8025.0
2020-08-14 10:55:00,111.76,112.28,111.76,112.08,15655.0,93.9409,94.378,93.9409,94.2099,15655.0
2020-08-14 11:00:00,112.09,112.17,111.93,112.06,23427.0,94.2183,94.2855,94.0838,94.1931,23427.0
2020-08-14 11:05:00,112.09,112.36,111.99,112.3,11078.0,94.2183,94.4452,94.1342,94.3948,11078.0
2020-08-14 11:10:00,112.26,112.28,111.97,111.97,6942.0,94.3612,94.378,94.1174,94.1174,6942.0
2020-08-14 11:15:00,111.96,112.48,111.96,112.4,12628.0,94.109,94.5461,94.109,94.4788,12628.0
2020-08-14 11:20:00,112.36,112.43,112.14,112.15,4326.0,94.4452,94.5041,94.2603,94.2687,4326.0
2020-08-14 11:25:00,112.24,112.32,112.04,112.14,3274.0,94.3444,94.4116,94.1762,94.2603,3274.0
2020-08-14 11:30:00,112.09,112.09,111.9,111.9,3352.0,94.2183,94.2183,94.0586,94.0586,3352.0
2020-08-14 11:35:00,111.9,112.05,111.82,112.05,2400.0,94.0586,94.1847,93.9913,94.1847,2400.0
2020-08-14 11:40:00,112.01,112.21,112.01,112.14,3567.0,94.151,94.3191,94.151,94.2603,3567.0
2020-08-14 11:45:00,112.16,112.22,112.03,112.2,7624.0,94.2771,94.3275,94.1678,94.3107,7624.0
2020-08-14 11:50:00,112.2,112.29,112.18,112.25,6609.0,94.3107,94.3864,94.2939,94.3528,6609.0
2020-08-14 11:55:00,112.22,112.39,112.18,112.37,5763.0,94.3275,94.4704,94.2939,94.4536,5763.0
2020-08-14 12:00:00,112.36,112.4,112.18,112.22,8911.0,94.4452,94.4788,94.2939,94.3275,8911.0
2020-08-14 12:05:00,112.17,112.35,112.1,112.33,12142.0,94.2855,94.4368,94.2267,94.42,12142.0
2020-08-14 12:10:00,112.31,112.39,112.24,112.24,5999.0,94.4032,94.4704,94.3444,94.3444,5999.0
2020-08-14 12:15:00,112.25,112.25,112.13,112.13,11869.0,94.3528,94.3528,94.2519,94.2519,11869.0
2020-08-14 12:20:00,112.13,112.24,111.97,112.06,26126.0,94.2519,94.3444,94.1174,94.1931,26126.0
2020-08-14 12:25:00,112.06,112.1,111.98,112.06,7373.0,94.1931,94.2267,94.1258,94.1931,7373.0
2020-08-14 12:30:00,112.03,112.06,111.97,112.06,4643.0,94.1678,94.1931,94.1174,94.1931,4643.0
2020-08-14 12:35:00,112.02,112.03,111.9,111.99,10629.0,94.1594,94.1678,94.0586,94.1342,10629.0
2020-08-14 12:40:00,112.02,112.02,111.95,111.96,6059.0,94.1594,94.1594,94.1006,94.109,6059.0
2020-08-14 12:45:00,111.95,111.95,111.81,111.82,11351.0,94.1006,94.1006,93.9829,93.9913,11351.0
2020-08-14 12:50:00,111.82,112.02,111.81,112.0,27865.0,93.9913,94.1594,93.9829,94.1426,27865.0
2020-08-14 12:55:00,112.0,112.0,111.88,111.96,13435.0,94.1426,94.1426,94.0418,94.109,13435.0
2020-08-14 13:00:00,111.91,112.0,111.77,111.85,21337.0,94.067,94.1426,93.9493,94.0165,21337.0
2020-08-14 13:05:00,111.87,112.02,111.86,112.01,3151.0,94.0334,94.1594,94.0249,94.151,3151.0
2020-08-14 13:10:00,111.99,112.0,111.83,111.88,3462.0,94.1342,94.1426,93.9997,94.0418,3462.0
2020-08-14 13:15:00,111.84,111.93,111.67,111.67,6713.0,94.0081,94.0838,93.8652,93.8652,6713.0
2020-08-14 13:20:00,111.7,111.78,111.7,111.77,2777.0,93.8905,93.9577,93.8905,93.9493,2777.0
2020-08-14 13:25:00,111.76,111.84,111.74,111.81,4337.0,93.9409,94.0081,93.9241,93.9829,4337.0
2020-08-14 13:30:00,111.81,111.99,111.8,111.97,3893.0,93.9829,94.1342,93.9745,94.1174,3893.0
2020-08-14 13:35:00,112.0,112.06,111.98,112.05,5794.0,94.1426,94.1931,94.1258,94.1847,5794.0
2020-08-14 13:40:00,112.02,112.26,112.02,112.17,9845.0,94.1594,94.3612,94.1594,94.2855,9845.0
2020-08-14 13:45:00,112.19,112.27,112.14,112.27,26425.0,94.3023,94.3696,94.2603,94.3696,26425.0
2020-08-14 13:50:00,112.26,112.49,112.25,112.36,55354.0,94.3612,94.5545,94.3528,94.4452,55354.0
2020-08-14 13:55:00,112.34,112.39,112.17,112.17,10931.0,94.4284,94.4704,94.2855,94.2855,10931.0
2020-08-14 14:00:00,112.17,112.23,112.1,112.1,3915.0,94.2855,94.336,94.2267,94.2267,3915.0
2020-08-14 14:05:00,112.11,112.16,112.03,112.1,6383.0,94.2351,94.2771,94.1678,94.2267,6383.0
2020-08-14 14:10:00,112.15,112.15,111.91,111.97,7490.0,94.2687,94.2687,94.067,94.1174,7490.0
2020-08-14 14:15:00,111.98,112.06,111.96,112.04,5026.0,94.1258,94.1931,94.109,94.1762,5026.0
2020-08-14 14:20:00,112.06,112.06,111.94,111.97,4750.0,94.1931,94.1931,94.0922,94.1174,4750.0
2020-08-14 14:25:00,111.95,111.96,111.83,111.85,4755.0,94.1006,94.109,93.9997,94.0165,4755.0
2020-08-14 14:30:00,111.84,111.88,111.75,111.75,11600.0,94.0081,94.0418,93.9325,93.9325,11600.0
2020-08-14 14:35:00,111.75,111.96,111.72,111.94,51266.0,93.9325,94.109,93.9073,94.0922,51266.0
2020-08-14 14:40:00,111.89,111.95,111.7,111.77,30452.0,94.0502,94.1006,93.8905,93.9493,30452.0
2020-08-14 14:45:00,111.73,111.87,111.69,111.86,32909.0,93.9157,94.0334,93.882,94.0249,32909.0
2020-08-14 14:50:00,111.86,111.9,111.73,111.75,56380.0,94.0249,94.0586,93.9157,93.9325,56380.0
2020-08-14 14:55:00,111.75,111.86,111.38,111.38,34694.0,93.9325,94.0249,93.6215,93.6215,34694.0
2020-08-14 15:00:00,111.41,111.57,111.33,111.56,13679.0,93.6467,93.7812,93.5794,93.7728,13679.0
2020-08-14 15:05:00,111.58,111.65,111.52,111.55,7114.0,93.7896,93.8484,93.7392,93.7644,7114.0
2020-08-14 15:10:00,111.55,111.56,111.42,111.51,15241.0,93.7644,93.7728,93.6551,93.7307,15241.0
2020-08-14 15:15:00,111.5,111.59,111.45,111.5,17437.0,93.7223,93.798,93.6803,93.7223,17437.0
2020-08-14 15:20:00,111.5,111.56,111.32,111.34,24756.0,93.7223,93.7728,93.571,93.5879,24756.0
2020-08-14 15:25:00,111.3,111.5,111.29,111.39,12802.0,93.5542,93.7223,93.5458,93.6299,12802.0
2020-08-14 15:30:00,111.37,111.51,111.36,111.45,30777.0,93.6131,93.7307,93.6047,93.6803,30777.0
2020-08-14 15:35:00,111.42,111.52,111.37,111.39,50764.0,93.6551,93.7392,93.6131,93.6299,50764.0
2020-08-14 15:40:00,111.4,111.57,111.38,111.57,15268.0,93.6383,93.7812,93.6215,93.7812,15268.0
2020-08-14 15:45:00,111.54,111.58,111.28,111.3,24644.0,93.756,93.7896,93.5374,93.5542,24644.0
2020-08-14 15:50:00,111.3,111.53,111.22,111.48,31783.0,93.5542,93.7476,93.487,93.7055,31783.0
2020-08-14 15:55:00,111.46,111.79,111.43,111.75,152677.0,93.6887,93.9661,93.6635,93.9325,152677.0
2020-08-17 09:30:00,110.4,111.05,110.33,110.75,93687.0,92.7977,93.3441,92.7389,93.0919,93687.0
2020-08-17 09:35:00,110.7,110.7,110.1,110.36,12553.0,93.0499,93.0499,92.5456,92.7641,12553.0
2020-08-17 09:40:00,110.25,110.62,110.13,110.26,24944.0,92.6716,92.9827,92.5708,92.6801,24944.0
2020-08-17 09:45:00,110.2,110.43,110.19,110.31,43389.0,92.6296,92.8229,92.6212,92.7221,43389.0
2020-08-17 09:50:00,110.3,110.34,109.6,109.66,68175.0,92.7137,92.7473,92.1253,92.1757,68175.0
2020-08-17 09:55:00,109.65,110.28,109.54,110.2,51465.0,92.1673,92.6969,92.0748,92.6296,51465.0
2020-08-17 10:00:00,110.16,110.24,109.7,110.14,29583.0,92.596,92.6632,92.2093,92.5792,29583.0
2020-08-17 10:05:00,110.07,110.19,109.92,110.14,14949.0,92.5203,92.6212,92.3943,92.5792,14949.0
2020-08-17 10:10:00,110.2,110.41,110.13,110.32,10888.0,92.6296,92.8061,92.5708,92.7305,10888.0
2020-08-17 10:15:00,110.29,110.44,110.1,110.35,7931.0,92.7053,92.8314,92.5456,92.7557,7931.0
2020-08-17 10:20:00,110.4,110.78,110.33,110.68,20637.0,92.7977,93.1171,92.7389,93.0331,20637.0
2020-08-17 10:25:00,110.65,110.65,110.31,110.36,14489.0,93.0079,93.0079,92.7221,92.7641,14489.0
2020-08-17 10:30:00,110.3,110.45,110.17,110.44,7900.0,92.7137,92.8398,92.6044,92.8314,7900.0
2020-08-17 10:35:00,110.41,110.47,110.21,110.21,6167.0,92.8061,92.8566,92.638,92.638,6167.0
2020-08-17 10:40:00,110.25,110.45,110.24,110.31,3912.0,92.6716,92.8398,92.6632,92.7221,3912.0
2020-08-17 10:45:00,110.41,110.74,110.41,110.55,30233.0,92.8061,93.0835,92.8061,92.9238,30233.0
2020-08-17 10:50:00,110.57,110.84,110.53,110.84,3391.0,92.9406,93.1676,92.907,93.1676,3391.0
2020-08-17 10:55:00,110.83,110.85,110.39,110.64,19487.0,93.1592,93.176,92.7893,92.9995,19487.0
2020-08-17 11:00:00,110.62,110.68,110.23,110.36,30044.0,92.9827,93.0331,92.6548,92.7641,30044.0
2020-08-17 11:05:00,110.39,110.4,110.09,110.27,6597.0,92.7893,92.7977,92.5372,92.6885,6597.0
2020-08-17 11:10:00,110.22,110.35,110.15,110.23,21012.0,92.6464,92.7557,92.5876,92.6548,21012.0
2020-08-17 11:15:00,110.22,110.26,110.08,110.1,13101.0,92.6464,92.6801,92.5287,92.5456,13101.0
2020-08-17 11:20:00,110.09,110.21,110.04,110.1,7511.0,92.5372,92.638,92.4951,92.5456,7511.0
2020-08-17 11:25:00,110.09,110.17,110.04,110.1,10776.0,92.5372,92.6044,92.4951,92.5456,10776.0
2020-08-17 11:30:00,110.12,110.15,110.06,110.15,36516.0,92.5624,92.5876,92.5119,92.5876,36516.0
2020-08-17 11:35:00,110.14,110.31,110.09,110.27,9897.0,92.5792,92.7221,92.5372,92.6885,9897.0
2020-08-17 11:40:00,110.26,110.49,110.23,110.27,15409.0,92.6801,92.8734,92.6548,92.6885,15409.0
2020-08-17 11:45:00,110.21,110.48,110.17,110.44,10800.0,92.638,92.865,92.6044,92.8314,10800.0
2020-08-17 11:50:00,110.42,110.49,110.31,110.4,15138.0,92.8145,92.8734,92.7221,92.7977,15138.0
2020-08-17 11:55:00,110.41,110.43,110.34,110.42,3884.0,92.8061,92.8229,92.7473,92.8145,3884.0
2020-08-17 12:00:00,110.47,110.57,110.47,110.49,2887.0,92.8566,92.9406,92.8566,92.8734,2887.0
2020-08-17 12:05:00,110.51,110.59,110.45,110.58,13633.0,92.8902,92.9574,92.8398,92.949,13633.0
2020-08-17 12:10:00,110.57,110.57,110.31,110.32,4535.0,92.9406,92.9406,92.7221,92.7305,4535.0
2020-08-17 12:15:00,110.36,110.66,110.35,110.64,17976.0,92.7641,93.0163,92.7557,92.9995,17976.0
2020-08-17 12:20:00,110.62,110.62,110.47,110.47,9756.0,92.9827,92.9827,92.8566,92.8566,9756.0
2020-08-17 12:25:00,110.46,110.53,110.27,110.44,45063.0,92.8482,92.907,92.6885,92.8314,45063.0
2020-08-17 12:30:00,110.5,110.5,110.43,110.46,3692.0,92.8818,92.8818,92.8229,92.8482,3692.0
2020-08-17 12:35:00,110.46,110.48,110.4,110.43,4522.0,92.8482,92.865,92.7977,92.8229,4522.0
2020-08-17 12:40:00,110.45,110.7,110.38,110.67,26053.0,92.8398,93.0499,92.7809,93.0247,26053.0
2020-08-17 12:45:00,110.66,110.66,110.39,110.39,30363.0,93.0163,93.0163,92.7893,92.7893,30363.0
2020-08-17 12:50:00,110.41,110.56,110.29,110.41,33750.0,92.8061,92.9322,92.7053,92.8061,33750.0
2020-08-17 12:55:00,110.38,110.41,110.26,110.26,3953.0,92.7809,92.8061,92.6801,92.6801,3953.0
2020-08-17 13:00:00,110.23,110.28,110.1,110.17,11100.0,92.6548,92.6969,92.5456,92.6044,11100.0
2020-08-17 13:05:00,110.16,110.27,110.11,110.2,24008.0,92.596,92.6885,92.554,92.6296,24008.0
2020-08-17 13:10:00,110.19,110.25,110.16,110.23,13664.0,92.6212,92.6716,92.596,92.6548,13664.0
2020-08-17 13:15:00,110.22,110.24,110.17,110.23,10682.0,92.6464,92.6632,92.6044,92.6548,10682.0
2020-08-17 13:20:00,110.2,110.31,110.19,110.22,5500.0,92.6296,92.7221,92.6212,92.6464,5500.0
2020-08-17 13:25:00,110.23,110.32,110.21,110.26,10924.0,92.6548,92.7305,92.638,92.6801,10924.0
2020-08-17 13:30:00,110.25,110.39,110.25,110.29,35188.0,92.6716,92.7893,92.6716,92.7053,35188.0
2020-08-17 13:35:00,110.32,110.37,110.24,110.34,42769.0,92.7305,92.7725,92.6632,92.7473,42769.0
2020-08-17 13:40:00,110.32,110.39,110.3,110.36,24084.0,92.7305,92.7893,92.7137,92.7641,24084.0
2020-08-17 13:45:00,110.33,110.36,110.17,110.35,51864.0,92.7389,92.7641,92.6044,92.7557,51864.0
2020-08-17 13:50:00,110.36,110.36,110.21,110.28,46218.0,92.7641,92.7641,92.638,92.6969,46218.0
2020-08-17 13:55:00,110.29,110.35,110.27,110.3,21320.0,92.7053,92.7557,92.6885,92.7137,21320.0
2020-08-17 14:00:00,110.3,110.34,110.14,110.21,20136.0,92.7137,92.7473,92.5792,92.638,20136.0
2020-08-17 14:05:00,110.19,110.38,110.19,110.33,26134.0,92.6212,92.7809,92.6212,92.7389,26134.0
2020-08-17 14:10:00,110.32,110.34,110.2,110.3,49935.0,92.7305,92.7473,92.6296,92.7137,49935.0
2020-08-17 14:15:00,110.3,110.35,110.26,110.35,9611.0,92.7137,92.7557,92.6801,92.7557,9611.0
2020-08-17 14:20:00,110.36,110.42,110.34,110.39,4967.0,92.7641,92.8145,92.7473,92.7893,4967.0
2020-08-17 14:25:00,110.4,110.54,110.4,110.5,13307.0,92.7977,92.9154,92.7977,92.8818,13307.0
2020-08-17 14:30:00,110.5,110.5,110.42,110.43,10870.0,92.8818,92.8818,92.8145,92.8229,10870.0
2020-08-17 14:35:00,110.41,110.46,110.37,110.45,5561.0,92.8061,92.8482,92.7725,92.8398,5561.0
2020-08-17 14:40:00,110.47,110.47,110.35,110.4,5717.0,92.8566,92.8566,92.7557,92.7977,5717.0
2020-08-17 14:45:00,110.37,110.45,110.31,110.35,8464.0,92.7725,92.8398,92.7221,92.7557,8464.0
2020-08-17 14:50:00,110.35,110.44,110.34,110.39,4382.0,92.7557,92.8314,92.7473,92.7893,4382.0
2020-08-17 14:55:00,110.39,110.4,110.31,110.35,5314.0,92.7893,92.7977,92.7221,92.7557,5314.0
2020-08-17 15:00:00,110.33,110.4,110.17,110.26,25660.0,92.7389,92.7977,92.6044,92.6801,25660.0
2020-08-17 15:05:00,110.27,110.39,110.26,110.37,52450.0,92.6885,92.7893,92.6801,92.7725,52450.0
2020-08-17 15:10:00,110.37,110.42,110.31,110.35,35033.0,92.7725,92.8145,92.7221,92.7557,35033.0
2020-08-17 15:15:00,110.34,110.37,110.25,110.34,22805.0,92.7473,92.7725,92.6716,92.7473,22805.0
2020-08-17 15:20:00,110.33,110.35,110.28,110.31,8866.0,92.7389,92.7557,92.6969,92.7221,8866.0
2020-08-17 15:25:00,110.31,110.35,110.21,110.26,20756.0,92.7221,92.7557,92.638,92.6801,20756.0
2020-08-17 15:30:00,110.28,110.49,110.27,110.45,21854.0,92.6969,92.8734,92.6885,92.8398,21854.0
2020-08-17 15:35:00,110.42,110.44,110.33,110.38,21776.0,92.8145,92.8314,92.7389,92.7809,21776.0
2020-08-17 15:40:00,110.39,110.43,110.35,110.37,17102.0,92.7893,92.8229,92.7557,92.7725,17102.0
2020-08-17 15:45:00,110.37,110.45,110.33,110.37,21568.0,92.7725,92.8398,92.7389,92.7725,21568.0
2020-08-17 15:50:00,110.37,110.44,110.34,110.42,45790.0,92.7725,92.8314,92.7473,92.8145,45790.0
2020-08-17 15:55:00,110.44,110.45,110.32,110.34,100759.0,92.8314,92.8398,92.7305,92.7473,100759.0
2020-08-18 09:30:00,109.94,110.22,109.78,109.84,33340.0,92.4111,92.6464,92.2766,92.327,33340.0
2020-08-18 09:35:00,109.92,110.33,109.91,110.0,10732.0,92.3943,92.7389,92.3859,92.4615,10732.0
2020-08-18 09:40:00,109.93,110.12,109.79,110.01,22061.0,92.4027,92.5624,92.285,92.4699,22061.0
2020-08-18 09:45:00,110.09,110.11,109.66,109.7,11038.0,92.5372,92.554,92.1757,92.2093,11038.0
2020-08-18 09:50:00,109.7,109.91,109.5,109.61,20893.0,92.2093,92.3859,92.0412,92.1337,20893.0
2020-08-18 09:55:00,109.68,109.7,109.3,109.39,34073.0,92.1925,92.2093,91.8731,91.9488,34073.0
2020-08-18 10:00:00,109.32,109.52,109.24,109.5,13581.0,91.8899,92.058,91.8227,92.0412,13581.0
2020-08-18 10:05:00,109.45,109.53,109.38,109.42,19664.0,91.9992,92.0664,91.9404,91.974,19664.0
2020-08-18 10:10:00,109.32,109.49,109.23,109.37,46308.0,91.8899,92.0328,91.8143,91.932,46308.0
2020-08-18 10:15:00,109.38,109.57,109.28,109.41,32955.0,91.9404,92.1001,91.8563,91.9656,32955.0
2020-08-18 10:20:00,109.36,109.36,109.13,109.19,84138.0,91.9235,91.9235,91.7302,91.7807,84138.0
2020-08-18 10:25:00,109.16,109.38,109.11,109.11,23366.0,91.7554,91.9404,91.7134,91.7134,23366.0
2020-08-18 10:30:00,109.11,109.24,108.94,109.09,20715.0,91.7134,91.8227,91.5705,91.6966,20715.0
2020-08-18 10:35:00,109.09,109.22,109.06,109.2,12317.0,91.6966,91.8059,91.6714,91.7891,12317.0
2020-08-18 10:40:00,109.2,109.36,108.99,109.09,35544.0,91.7891,91.9235,91.6125,91.6966,35544.0
2020-08-18 10:45:00,109.03,109.17,108.82,108.82,36911.0,91.6462,91.7638,91.4696,91.4696,36911.0
2020-08-18 10:50:00,108.84,108.84,108.61,108.61,9451.0,91.4865,91.4865,91.2931,91.2931,9451.0
2020-08-18 10:55:00,108.61,108.71,108.44,108.51,36759.0,91.2931,91.3772,91.1502,91.2091,36759.0
2020-08-18 11:00:00,108.51,108.65,108.42,108.43,26196.0,91.2091,91.3267,91.1334,91.1418,26196.0
2020-08-18 11:05:00,108.42,108.82,108.35,108.8,99291.0,91.1334,91.4696,91.0746,91.4528,99291.0
2020-08-18 11:10:00,108.83,108.93,108.75,108.93,5107.0,91.4781,91.5621,91.4108,91.5621,5107.0
2020-08-18 11:15:00,109.0,109.11,108.88,108.99,19993.0,91.6209,91.7134,91.5201,91.6125,19993.0
2020-08-18 11:20:00,109.02,109.09,108.93,109.01,8597.0,91.6378,91.6966,91.5621,91.6294,8597.0
2020-08-18 11:25:00,108.98,109.11,108.96,109.01,23817.0,91.6041,91.7134,91.5873,91.6294,23817.0
2020-08-18 11:30:00,109.01,109.18,108.93,108.94,26159.0,91.6294,91.7722,91.5621,91.5705,26159.0
2020-08-18 11:35:00,108.95,109.0,108.86,108.89,3935.0,91.5789,91.6209,91.5033,91.5285,3935.0
2020-08-18 11:40:00,108.84,109.01,108.77,108.88,7782.0,91.4865,91.6294,91.4276,91.5201,7782.0
2020-08-18 11:45:00,108.83,108.89,108.79,108.81,4832.0,91.4781,91.5285,91.4444,91.4612,4832.0
2020-08-18 11:50:00,108.83,108.83,108.48,108.51,3319.0,91.4781,91.4781,91.1839,91.2091,3319.0
2020-08-18 11:55:00,108.51,108.56,108.46,108.53,4614.0,91.2091,91.2511,91.167,91.2259,4614.0
2020-08-18 12:00:00,108.52,108.61,108.47,108.56,6058.0,91.2175,91.2931,91.1754,91.2511,6058.0
2020-08-18 12:05:00,108.56,108.57,108.36,108.41,5010.0,91.2511,91.2595,91.083,91.125,5010.0
2020-08-18 12:10:00,108.37,108.39,108.11,108.17,3961.0,91.0914,91.1082,90.8728,90.9233,3961.0
2020-08-18 12:15:00,108.15,108.21,107.98,108.0,21770.0,90.9065,90.9569,90.7636,90.7804,21770.0
2020-08-18 12:20:00,107.99,108.03,107.95,108.01,16450.0,90.772,90.8056,90.7384,90.7888,16450.0
2020-08-18 12:25:00,108.0,108.06,107.83,108.0,16832.0,90.7804,90.8308,90.6375,90.7804,16832.0
2020-08-18 12:30:00,108.03,108.05,107.83,107.85,4792.0,90.8056,90.8224,90.6375,90.6543,4792.0
2020-08-18 12:35:00,107.83,107.87,107.6,107.77,20424.0,90.6375,90.6711,90.4442,90.5871,20424.0
2020-08-18 12:40:00,107.74,107.74,107.58,107.61,4516.0,90.5618,90.5618,90.4274,90.4526,4516.0
2020-08-18 12:45:00,107.62,107.76,107.58,107.69,10867.0,90.461,90.5787,90.4274,90.5198,10867.0
2020-08-18 12:50:00,107.64,107.72,107.55,107.64,20893.0,90.4778,90.545,90.4021,90.4778,20893.0
2020-08-18 12:55:00,107.63,107.66,107.51,107.51,5203.0,90.4694,90.4946,90.3685,90.3685,5203.0
2020-08-18 13:00:00,107.51,107.7,107.47,107.65,5869.0,90.3685,90.5282,90.3349,90.4862,5869.0
2020-08-18 13:05:00,107.61,107.64,107.55,107.56,4868.0,90.4526,90.4778,90.4021,90.4105,4868.0
2020-08-18 13:10:00,107.56,107.65,107.53,107.6,8765.0,90.4105,90.4862,90.3853,90.4442,8765.0
2020-08-18 13:15:00,107.6,107.63,107.57,107.62,6592.0,90.4442,90.4694,90.4189,90.461,6592.0
2020-08-18 13:20:00,107.59,107.72,107.58,107.69,10282.0,90.4358,90.545,90.4274,90.5198,10282.0
2020-08-18 13:25:00,107.69,107.69,107.52,107.58,16234.0,90.5198,90.5198,90.3769,90.4274,16234.0
2020-08-18 13:30:00,107.57,107.75,107.57,107.73,8636.0,90.4189,90.5702,90.4189,90.5534,8636.0
2020-08-18 13:35:00,107.74,107.95,107.72,107.95,11534.0,90.5618,90.7384,90.545,90.7384,11534.0
2020-08-18 13:40:00,107.94,107.96,107.87,107.9,8535.0,90.73,90.7468,90.6711,90.6963,8535.0
2020-08-18 13:45:00,107.87,107.92,107.8,107.91,4352.0,90.6711,90.7131,90.6123,90.7047,4352.0
2020-08-18 13:50:00,107.87,108.16,107.87,107.99,23509.0,90.6711,90.9149,90.6711,90.772,23509.0
2020-08-18 13:55:00,107.96,107.98,107.85,107.87,17065.0,90.7468,90.7636,90.6543,90.6711,17065.0
2020-08-18 14:00:00,107.84,107.93,107.76,107.81,11122.0,90.6459,90.7215,90.5787,90.6207,11122.0
2020-08-18 14:05:00,107.83,107.84,107.59,107.66,8627.0,90.6375,90.6459,90.4358,90.4946,8627.0
2020-08-18 14:10:00,107.66,107.72,107.61,107.61,7610.0,90.4946,90.545,90.4526,90.4526,7610.0
2020-08-18 14:15:00,107.63,107.67,107.58,107.6,18985.0,90.4694,90.503,90.4274,90.4442,18985.0
2020-08-18 14:20:00,107.6,107.63,107.53,107.59,14391.0,90.4442,90.4694,90.3853,90.4358,14391.0
2020-08-18 14:25:00,107.59,107.63,107.53,107.56,5629.0,90.4358,90.4694,90.3853,90.4105,5629.0
2020-08-18 14:30:00,107.55,107.57,107.47,107.49,90796.0,90.4021,90.4189,90.3349,90.3517,90796.0
2020-08-18 14:35:00,107.48,107.48,107.17,107.23,38465.0,90.3433,90.3433,90.0827,90.1332,38465.0
2020-08-18 14:40:00,107.23,107.26,107.15,107.17,30331.0,90.1332,90.1584,90.0659,90.0827,30331.0
2020-08-18 14:45:00,107.17,107.2,107.07,107.14,9351.0,90.0827,90.1079,89.9987,90.0575,9351.0
2020-08-18 14:50:00,107.14,107.15,107.09,107.1,4900.0,90.0575,90.0659,90.0155,90.0239,4900.0
2020-08-18 14:55:00,107.09,107.15,107.06,107.15,9194.0,90.0155,90.0659,89.9903,90.0659,9194.0
2020-08-18 15:00:00,107.16,107.16,106.95,106.96,11585.0,90.0743,90.0743,89.8978,89.9062,11585.0
2020-08-18 15:05:00,106.98,107.02,106.95,106.96,5118.0,89.923,89.9566,89.8978,89.9062,5118.0
2020-08-18 15:10:00,106.96,107.07,106.92,106.96,33337.0,89.9062,89.9987,89.8726,89.9062,33337.0
2020-08-18 15:15:00,106.98,107.0,106.81,106.84,19420.0,89.923,89.9398,89.7801,89.8053,19420.0
2020-08-18 15:20:00,106.84,107.1,106.81,107.02,13582.0,89.8053,90.0239,89.7801,89.9566,13582.0
2020-08-18 15:25:00,106.97,107.19,106.95,107.15,11704.0,89.9146,90.0995,89.8978,90.0659,11704.0
2020-08-18 15:30:00,107.13,107.21,107.09,107.18,10582.0,90.0491,90.1163,90.0155,90.0911,10582.0
2020-08-18 15:35:00,107.18,107.21,107.06,107.12,46319.0,90.0911,90.1163,89.9903,90.0407,46319.0
2020-08-18 15:40:00,107.11,107.21,107.1,107.12,22739.0,90.0323,90.1163,90.0239,90.0407,22739.0
2020-08-18 15:45:00,107.12,107.15,107.01,107.02,35443.0,90.0407,90.0659,89.9482,89.9566,35443.0
2020-08-18 15:50:00,107.02,107.06,106.96,107.01,58886.0,89.9566,89.9903,89.9062,89.9482,58886.0
2020-08-18 15:55:00,107.02,107.1,106.84,107.08,177219.0,89.9566,90.0239,89.8053,90.0071,177219.0
2020-08-19 09:30:00,106.87,107.25,106.4,106.84,37097.0,89.8306,90.15,89.4355,89.8053,37097.0
2020-08-19 09:35:00,106.93,107.12,106.56,107.05,22074.0,89.881,90.0407,89.57,89.9819,22074.0
2020-08-19 09:40:00,107.05,107.67,107.05,107.46,62705.0,89.9819,90.503,89.9819,90.3265,62705.0
2020-08-19 09:45:00,107.43,108.0,107.43,107.97,64378.0,90.3013,90.7804,90.3013,90.7552,64378.0
2020-08-19 09:50:00,108.0,108.75,107.95,108.5,31070.0,90.7804,91.4108,90.7384,91.2007,31070.0
2020-08-19 09:55:00,108.53,108.66,108.32,108.32,45090.0,91.2259,91.3352,91.0494,91.0494,45090.0
2020-08-19 10:00:00,108.23,108.33,108.04,108.09,10012.0,90.9737,91.0578,90.814,90.856,10012.0
2020-08-19 10:05:00,108.11,108.13,107.65,107.69,18406.0,90.8728,90.8897,90.4862,90.5198,18406.0
2020-08-19 10:10:00,107.69,107.71,107.51,107.51,6009.0,90.5198,90.5366,90.3685,90.3685,6009.0
2020-08-19 10:15:00,107.56,107.61,107.07,107.13,12991.0,90.4105,90.4526,89.9987,90.0491,12991.0
2020-08-19 10:20:00,107.17,107.56,107.11,107.52,20180.0,90.0827,90.4105,90.0323,90.3769,20180.0
2020-08-19 10:25:00,107.55,107.82,107.52,107.69,15592.0,90.4021,90.6291,90.3769,90.5198,15592.0
2020-08-19 10:30:00,107.54,107.63,107.37,107.37,6588.0,90.3937,90.4694,90.2508,90.2508,6588.0
2020-08-19 10:35:00,107.43,107.45,107.23,107.29,5764.0,90.3013,90.3181,90.1332,90.1836,5764.0
2020-08-19 10:40:00,107.24,107.53,107.24,107.51,15402.0,90.1416,90.3853,90.1416,90.3685,15402.0
2020-08-19 10:45:00,107.52,107.72,107.42,107.49,19106.0,90.3769,90.545,90.2929,90.3517,19106.0
2020-08-19 10:50:00,107.61,107.62,107.36,107.57,12368.0,90.4526,90.461,90.2424,90.4189,12368.0
2020-08-19 10:55:00,107.58,107.58,107.39,107.42,8151.0,90.4274,90.4274,90.2676,90.2929,8151.0
2020-08-19 11:00:00,107.44,107.45,107.17,107.27,5771.0,90.3097,90.3181,90.0827,90.1668,5771.0
2020-08-19 11:05:00,107.28,107.6,107.25,107.52,5168.0,90.1752,90.4442,90.15,90.3769,5168.0
2020-08-19 11:10:00,107.57,107.59,107.4,107.48,8145.0,90.4189,90.4358,90.2761,90.3433,8145.0
2020-08-19 11:15:00,107.5,107.51,107.27,107.27,4927.0,90.3601,90.3685,90.1668,90.1668,4927.0
2020-08-19 11:20:00,107.26,107.49,107.17,107.49,2275.0,90.1584,90.3517,90.0827,90.3517,2275.0
2020-08-19 11:25:00,107.48,107.57,107.44,107.55,4376.0,90.3433,90.4189,90.3097,90.4021,4376.0
2020-08-19 11:30:00,107.52,107.84,107.44,107.8,34481.0,90.3769,90.6459,90.3097,90.6123,34481.0
2020-08-19 11:35:00,107.85,107.9,107.76,107.77,5232.0,90.6543,90.6963,90.5787,90.5871,5232.0
2020-08-19 11:40:00,107.82,107.84,107.66,107.72,3064.0,90.6291,90.6459,90.4946,90.545,3064.0
2020-08-19 11:45:00,107.69,107.73,107.56,107.56,4044.0,90.5198,90.5534,90.4105,90.4105,4044.0
2020-08-19 11:50:00,107.59,107.77,107.54,107.61,6308.0,90.4358,90.5871,90.3937,90.4526,6308.0
2020-08-19 11:55:00,107.6,107.62,107.4,107.48,5690.0,90.4442,90.461,90.2761,90.3433,5690.0
2020-08-19 12:00:00,107.44,107.5,107.18,107.26,5010.0,90.3097,90.3601,90.0911,90.1584,5010.0
2020-08-19 12:05:00,107.28,107.36,107.26,107.34,3707.0,90.1752,90.2424,90.1584,90.2256,3707.0
2020-08-19 12:10:00,107.34,107.37,107.24,107.24,3752.0,90.2256,90.2508,90.1416,90.1416,3752.0
2020-08-19 12:15:00,107.21,107.28,107.16,107.18,2415.0,90.1163,90.1752,90.0743,90.0911,2415.0
2020-08-19 12:20:00,107.14,107.16,107.03,107.14,20676.0,90.0575,90.0743,89.965,90.0575,20676.0
2020-08-19 12:25:00,107.13,107.19,106.9,106.93,8295.0,90.0491,90.0995,89.8558,89.881,8295.0
2020-08-19 12:30:00,106.96,107.01,106.93,106.95,7356.0,89.9062,89.9482,89.881,89.8978,7356.0
2020-08-19 12:35:00,106.93,107.0,106.86,106.87,6531.0,89.881,89.9398,89.8221,89.8306,6531.0
2020-08-19 12:40:00,106.87,106.92,106.64,106.65,7238.0,89.8306,89.8726,89.6372,89.6456,7238.0
2020-08-19 12:45:00,106.67,106.68,106.58,106.63,7231.0,89.6624,89.6708,89.5868,89.6288,7231.0
2020-08-19 12:50:00,106.64,106.64,106.42,106.52,4854.0,89.6372,89.6372,89.4523,89.5364,4854.0
2020-08-19 12:55:00,106.56,106.57,106.46,106.57,3197.0,89.57,89.5784,89.4859,89.5784,3197.0
2020-08-19 13:00:00,106.54,106.68,106.43,106.65,7058.0,89.5532,89.6708,89.4607,89.6456,7058.0
2020-08-19 13:05:00,106.67,106.95,106.57,106.95,13891.0,89.6624,89.8978,89.5784,89.8978,13891.0
2020-08-19 13:10:00,106.93,107.01,106.91,106.91,14792.0,89.881,89.9482,89.8642,89.8642,14792.0
2020-08-19 13:15:00,106.88,106.93,106.83,106.91,4398.0,89.839,89.881,89.7969,89.8642,4398.0
2020-08-19 13:20:00,106.91,106.99,106.74,106.77,5857.0,89.8642,89.9314,89.7213,89.7465,5857.0
2020-08-19 13:25:00,106.81,106.83,106.68,106.81,5951.0,89.7801,89.7969,89.6708,89.7801,5951.0
2020-08-19 13:30:00,106.78,106.78,106.61,106.68,12828.0,89.7549,89.7549,89.612,89.6708,12828.0
2020-08-19 13:35:00,106.69,106.69,106.5,106.56,8264.0,89.6793,89.6793,89.5195,89.57,8264.0
2020-08-19 13:40:00,106.52,106.82,106.52,106.79,15402.0,89.5364,89.7885,89.5364,89.7633,15402.0
2020-08-19 13:45:00,106.79,106.79,106.62,106.75,11578.0,89.7633,89.7633,89.6204,89.7297,11578.0
2020-08-19 13:50:00,106.75,106.75,106.66,106.75,5568.0,89.7297,89.7297,89.654,89.7297,5568.0
2020-08-19 13:55:00,106.76,106.84,106.66,106.81,6599.0,89.7381,89.8053,89.654,89.7801,6599.0
2020-08-19 14:00:00,106.8,107.05,106.69,107.05,9249.0,89.7717,89.9819,89.6793,89.9819,9249.0
2020-08-19 14:05:00,107.03,107.09,106.95,107.07,6335.0,89.965,90.0155,89.8978,89.9987,6335.0
2020-08-19 14:10:00,107.08,107.08,106.81,106.81,16539.0,90.0071,90.0071,89.7801,89.7801,16539.0
2020-08-19 14:15:00,106.82,107.1,106.8,107.09,24916.0,89.7885,90.0239,89.7717,90.0155,24916.0
2020-08-19 14:20:00,107.11,107.65,107.11,107.32,17596.0,90.0323,90.4862,90.0323,90.2088,17596.0
2020-08-19 14:25:00,107.33,107.39,107.17,107.31,27255.0,90.2172,90.2676,90.0827,90.2004,27255.0
2020-08-19 14:30:00,107.32,107.34,107.1,107.19,20994.0,90.2088,90.2256,90.0239,90.0995,20994.0
2020-08-19 14:35:00,107.19,107.19,106.95,106.95,10724.0,90.0995,90.0995,89.8978,89.8978,10724.0
2020-08-19 14:40:00,106.98,107.02,106.85,106.9,16941.0,89.923,89.9566,89.8137,89.8558,16941.0
2020-08-19 14:45:00,106.9,107.06,106.9,106.95,15593.0,89.8558,89.9903,89.8558,89.8978,15593.0
2020-08-19 14:50:00,106.95,107.03,106.84,107.01,12477.0,89.8978,89.965,89.8053,89.9482,12477.0
2020-08-19 14:55:00,107.08,107.11,106.94,107.07,27843.0,90.0071,90.0323,89.8894,89.9987,27843.0
2020-08-19 15:00:00,107.04,107.16,106.97,107.08,26475.0,89.9734,90.0743,89.9146,90.0071,26475.0
2020-08-19 15:05:00,107.11,107.17,106.99,107.08,13624.0,90.0323,90.0827,89.9314,90.0071,13624.0
2020-08-19 15:10:00,107.1,107.2,106.87,106.91,7525.0,90.0239,90.1079,89.8306,89.8642,7525.0
2020-08-19 15:15:00,106.88,106.95,106.74,106.75,10547.0,89.839,89.8978,89.7213,89.7297,10547.0
2020-08-19 15:20:00,106.78,106.88,106.65,106.65,8908.0,89.7549,89.839,89.6456,89.6456,8908.0
2020-08-19 15:25:00,106.68,106.79,106.58,106.62,10188.0,89.6708,89.7633,89.5868,89.6204,10188.0
2020-08-19 15:30:00,106.62,106.64,106.48,106.53,11127.0,89.6204,89.6372,89.5027,89.5448,11127.0
2020-08-19 15:35:00,106.54,106.67,106.41,106.49,21924.0,89.5532,89.6624,89.4439,89.5111,21924.0
2020-08-19 15:40:00,106.51,106.69,106.45,106.59,46373.0,89.528,89.6793,89.4775,89.5952,46373.0
2020-08-19 15:45:00,106.62,106.62,106.2,106.27,24135.0,89.6204,89.6204,89.2674,89.3262,24135.0
2020-08-19 15:50:00,106.26,106.65,106.17,106.64,40825.0,89.3178,89.6456,89.2422,89.6372,40825.0
2020-08-19 15:55:00,106.63,106.69,106.36,106.39,169337.0,89.6288,89.6793,89.4019,89.4271,169337.0
2020-08-20 09:30:00,105.08,105.68,104.8,105.18,30083.0,88.326,88.8303,88.0906,88.41,30083.0
2020-08-20 09:35:00,105.25,105.42,104.99,105.17,7920.0,88.4688,88.6117,88.2503,88.4016,7920.0
2020-08-20 09:40:00,105.24,105.24,104.77,104.79,7800.0,88.4604,88.4604,88.0654,88.0822,7800.0
2020-08-20 09:45:00,104.8,105.02,104.8,104.83,5823.0,88.0906,88.2755,88.0906,88.1158,5823.0
2020-08-20 09:50:00,104.87,105.63,104.86,105.05,22507.0,88.1494,88.7883,88.141,88.3007,22507.0
2020-08-20 09:55:00,104.97,105.13,104.95,105.13,16768.0,88.2335,88.368,88.2167,88.368,16768.0
2020-08-20 10:00:00,105.11,105.51,104.97,105.5,15875.0,88.3512,88.6874,88.2335,88.679,15875.0
2020-08-20 10:05:00,105.51,105.82,105.4,105.8,19328.0,88.6874,88.948,88.5949,88.9312,19328.0
2020-08-20 10:10:00,105.84,105.92,105.56,105.62,10395.0,88.9648,89.032,88.7294,88.7799,10395.0
2020-08-20 10:15:00,105.63,106.01,105.63,105.95,6129.0,88.7883,89.1077,88.7883,89.0572,6129.0
2020-08-20 10:20:00,106.03,106.07,105.8,105.86,5914.0,89.1245,89.1581,88.9312,88.9816,5914.0
2020-08-20 10:25:00,105.87,105.94,105.57,105.57,6824.0,88.99,89.0488,88.7378,88.7378,6824.0
2020-08-20 10:30:00,105.51,105.51,105.22,105.22,8688.0,88.6874,88.6874,88.4436,88.4436,8688.0
2020-08-20 10:35:00,105.23,105.27,104.9,104.9,15808.0,88.452,88.4857,88.1747,88.1747,15808.0
2020-08-20 10:40:00,104.89,104.98,104.79,104.85,19283.0,88.1662,88.2419,88.0822,88.1326,19283.0
2020-08-20 10:45:00,104.84,105.0,104.74,104.97,8080.0,88.1242,88.2587,88.0402,88.2335,8080.0
2020-08-20 10:50:00,104.97,105.0,104.8,104.94,10970.0,88.2335,88.2587,88.0906,88.2083,10970.0
2020-08-20 10:55:00,104.91,104.93,104.41,104.45,12565.0,88.1831,88.1999,87.7628,87.7964,12565.0
2020-08-20 11:00:00,104.48,104.84,104.48,104.61,10432.0,87.8216,88.1242,87.8216,87.9309,10432.0
2020-08-20 11:05:00,104.64,104.81,104.62,104.62,8017.0,87.9561,88.099,87.9393,87.9393,8017.0
2020-08-20 11:10:00,104.72,104.81,104.57,104.57,8531.0,88.0234,88.099,87.8973,87.8973,8531.0
2020-08-20 11:15:00,104.56,104.72,104.54,104.59,8544.0,87.8889,88.0234,87.8721,87.9141,8544.0
2020-08-20 11:20:00,104.63,104.67,104.47,104.61,7172.0,87.9477,87.9813,87.8132,87.9309,7172.0
2020-08-20 11:25:00,104.64,104.89,104.64,104.79,19859.0,87.9561,88.1662,87.9561,88.0822,19859.0
2020-08-20 11:30:00,104.78,104.95,104.66,104.95,4829.0,88.0738,88.2167,87.9729,88.2167,4829.0
2020-08-20 11:35:00,104.96,105.08,104.96,105.05,5234.0,88.2251,88.326,88.2251,88.3007,5234.0
2020-08-20 11:40:00,105.06,105.32,105.02,105.31,16901.0,88.3091,88.5277,88.2755,88.5193,16901.0
2020-08-20 11:45:00,105.3,105.42,105.26,105.29,5412.0,88.5109,88.6117,88.4773,88.5025,5412.0
2020-08-20 11:50:00,105.27,105.38,105.15,105.38,10498.0,88.4857,88.5781,88.3848,88.5781,10498.0
2020-08-20 11:55:00,105.38,105.42,105.3,105.36,5003.0,88.5781,88.6117,88.5109,88.5613,5003.0
2020-08-20 12:00:00,105.32,105.43,105.25,105.37,7793.0,88.5277,88.6201,88.4688,88.5697,7793.0
2020-08-20 12:05:00,105.35,105.55,105.35,105.48,5236.0,88.5529,88.721,88.5529,88.6622,5236.0
2020-08-20 12:10:00,105.46,105.46,105.32,105.33,5810.0,88.6454,88.6454,88.5277,88.5361,5810.0
2020-08-20 12:15:00,105.34,105.54,105.33,105.47,16102.0,88.5445,88.7126,88.5361,88.6538,16102.0
2020-08-20 12:20:00,105.46,105.51,105.39,105.48,22021.0,88.6454,88.6874,88.5865,88.6622,22021.0
2020-08-20 12:25:00,105.48,105.68,105.47,105.66,28965.0,88.6622,88.8303,88.6538,88.8135,28965.0
2020-08-20 12:30:00,105.67,105.82,105.62,105.75,6317.0,88.8219,88.948,88.7799,88.8891,6317.0
2020-08-20 12:35:00,105.7,105.7,105.57,105.63,5784.0,88.8471,88.8471,88.7378,88.7883,5784.0
2020-08-20 12:40:00,105.64,105.82,105.63,105.79,3381.0,88.7967,88.948,88.7883,88.9228,3381.0
2020-08-20 12:45:00,105.82,106.0,105.79,105.98,8668.0,88.948,89.0993,88.9228,89.0825,8668.0
2020-08-20 12:50:00,106.01,106.05,105.93,105.96,15794.0,89.1077,89.1413,89.0404,89.0656,15794.0
2020-08-20 12:55:00,105.95,106.1,105.92,106.04,34517.0,89.0572,89.1833,89.032,89.1329,34517.0
2020-08-20 13:00:00,106.06,106.2,106.05,106.12,6540.0,89.1497,89.2674,89.1413,89.2001,6540.0
2020-08-20 13:05:00,106.08,106.1,105.87,105.98,18306.0,89.1665,89.1833,88.99,89.0825,18306.0
2020-08-20 13:10:00,105.97,106.04,105.9,105.99,56845.0,89.0741,89.1329,89.0152,89.0909,56845.0
2020-08-20 13:15:00,105.98,106.01,105.93,105.99,37232.0,89.0825,89.1077,89.0404,89.0909,37232.0
2020-08-20 13:20:00,105.97,106.06,105.93,105.95,17528.0,89.0741,89.1497,89.0404,89.0572,17528.0
2020-08-20 13:25:00,105.97,106.04,105.95,106.01,21392.0,89.0741,89.1329,89.0572,89.1077,21392.0
2020-08-20 13:30:00,106.0,106.15,106.0,106.12,5612.0,89.0993,89.2254,89.0993,89.2001,5612.0
2020-08-20 13:35:00,106.14,106.18,106.1,106.15,6682.0,89.2169,89.2506,89.1833,89.2254,6682.0
2020-08-20 13:40:00,106.15,106.16,105.97,106.01,6074.0,89.2254,89.2338,89.0741,89.1077,6074.0
2020-08-20 13:45:00,106.05,106.08,105.97,106.07,12283.0,89.1413,89.1665,89.0741,89.1581,12283.0
2020-08-20 13:50:00,106.01,106.04,105.97,106.01,13727.0,89.1077,89.1329,89.0741,89.1077,13727.0
2020-08-20 13:55:00,105.99,106.0,105.92,106.0,73897.0,89.0909,89.0993,89.032,89.0993,73897.0
2020-08-20 14:00:00,106.0,106.09,105.96,106.0,12602.0,89.0993,89.1749,89.0656,89.0993,12602.0
2020-08-20 14:05:00,106.0,106.15,105.93,106.14,15385.0,89.0993,89.2254,89.0404,89.2169,15385.0
2020-08-20 14:10:00,106.12,106.41,106.07,106.4,13691.0,89.2001,89.4439,89.1581,89.4355,13691.0
2020-08-20 14:15:00,106.39,106.43,106.16,106.24,19277.0,89.4271,89.4607,89.2338,89.301,19277.0
2020-08-20 14:20:00,106.23,106.33,106.07,106.08,8340.0,89.2926,89.3767,89.1581,89.1665,8340.0
2020-08-20 14:25:00,106.07,106.22,106.07,106.15,5790.0,89.1581,89.2842,89.1581,89.2254,5790.0
2020-08-20 14:30:00,106.18,106.27,106.07,106.09,4518.0,89.2506,89.3262,89.1581,89.1749,4518.0
2020-08-20 14:35:00,106.05,106.12,106.03,106.08,6417.0,89.1413,89.2001,89.1245,89.1665,6417.0
2020-08-20 14:40:00,106.1,106.11,106.0,106.03,5779.0,89.1833,89.1917,89.0993,89.1245,5779.0
2020-08-20 14:45:00,106.0,106.1,106.0,106.04,9404.0,89.0993,89.1833,89.0993,89.1329,9404.0
2020-08-20 14:50:00,106.04,106.16,106.03,106.14,4006.0,89.1329,89.2338,89.1245,89.2169,4006.0
2020-08-20 14:55:00,106.14,106.16,106.09,106.09,11553.0,89.2169,89.2338,89.1749,89.1749,11553.0
2020-08-20 15:00:00,106.12,106.41,106.12,106.27,23090.0,89.2001,89.4439,89.2001,89.3262,23090.0
2020-08-20 15:05:00,106.28,106.3,106.12,106.14,9473.0,89.3346,89.3514,89.2001,89.2169,9473.0
2020-08-20 15:10:00,106.12,106.18,106.07,106.07,6264.0,89.2001,89.2506,89.1581,89.1581,6264.0
2020-08-20 15:15:00,106.04,106.08,105.96,105.98,9771.0,89.1329,89.1665,89.0656,89.0825,9771.0
2020-08-20 15:20:00,105.99,106.06,105.9,105.98,43998.0,89.0909,89.1497,89.0152,89.0825,43998.0
2020-08-20 15:25:00,105.98,106.03,105.92,105.99,23157.0,89.0825,89.1245,89.032,89.0909,23157.0
2020-08-20 15:30:00,105.97,106.03,105.91,105.95,41558.0,89.0741,89.1245,89.0236,89.0572,41558.0
2020-08-20 15:35:00,105.95,106.01,105.93,106.0,21481.0,89.0572,89.1077,89.0404,89.0993,21481.0
2020-08-20 15:40:00,105.99,106.17,105.98,106.06,12039.0,89.0909,89.2422,89.0825,89.1497,12039.0
2020-08-20 15:45:00,106.05,106.16,106.02,106.1,19651.0,89.1413,89.2338,89.1161,89.1833,19651.0
2020-08-20 15:50:00,106.06,106.06,105.94,106.01,29266.0,89.1497,89.1497,89.0488,89.1077,29266.0
2020-08-20 15:55:00,106.01,106.15,105.99,106.09,70814.0,89.1077,89.2254,89.0909,89.1749,70814.0
2020-08-21 09:30:00,105.8,106.08,105.5,105.95,107052.0,88.9312,89.1665,88.679,89.0572,107052.0
2020-08-21 09:35:00,105.92,106.43,105.77,106.36,24427.0,89.032,89.4607,88.9059,89.4019,24427.0
2020-08-21 09:40:00,106.26,106.37,105.82,105.97,8469.0,89.3178,89.4103,88.948,89.0741,8469.0
2020-08-21 09:45:00,106.0,106.82,106.0,106.82,11292.0,89.0993,89.7885,89.0993,89.7885,11292.0
2020-08-21 09:50:00,106.76,106.99,106.7,106.87,18581.0,89.7381,89.9314,89.6877,89.8306,18581.0
2020-08-21 09:55:00,106.75,106.99,106.6,106.61,34644.0,89.7297,89.9314,89.6036,89.612,34644.0
2020-08-21 10:00:00,106.59,106.72,106.44,106.45,15450.0,89.5952,89.7045,89.4691,89.4775,15450.0
2020-08-21 10:05:00,106.5,106.66,106.42,106.55,16283.0,89.5195,89.654,89.4523,89.5616,16283.0
2020-08-21 10:10:00,106.55,106.67,106.37,106.45,20115.0,89.5616,89.6624,89.4103,89.4775,20115.0
2020-08-21 10:15:00,106.45,106.51,106.28,106.36,23374.0,89.4775,89.528,89.3346,89.4019,23374.0
2020-08-21 10:20:00,106.36,106.44,106.25,106.32,33632.0,89.4019,89.4691,89.3094,89.3682,33632.0
2020-08-21 10:25:00,106.32,106.32,105.86,105.89,17090.0,89.3682,89.3682,88.9816,89.0068,17090.0
2020-08-21 10:30:00,105.9,105.96,105.67,105.93,33409.0,89.0152,89.0656,88.8219,89.0404,33409.0
2020-08-21 10:35:00,105.89,106.04,105.88,105.9,5506.0,89.0068,89.1329,88.9984,89.0152,5506.0
2020-08-21 10:40:00,105.86,105.98,105.86,105.9,26732.0,88.9816,89.0825,88.9816,89.0152,26732.0
2020-08-21 10:45:00,105.9,105.95,105.74,105.92,34646.0,89.0152,89.0572,88.8807,89.032,34646.0
2020-08-21 10:50:00,105.92,106.07,105.89,106.01,11664.0,89.032,89.1581,89.0068,89.1077,11664.0
2020-08-21 10:55:00,106.0,106.04,105.85,105.96,19537.0,89.0993,89.1329,88.9732,89.0656,19537.0
2020-08-21 11:00:00,105.99,106.07,105.85,106.0,11269.0,89.0909,89.1581,88.9732,89.0993,11269.0
2020-08-21 11:05:00,106.02,106.23,105.92,106.19,7433.0,89.1161,89.2926,89.032,89.259,7433.0
2020-08-21 11:10:00,106.19,106.23,106.02,106.02,7035.0,89.259,89.2926,89.1161,89.1161,7035.0
2020-08-21 11:15:00,106.05,106.06,105.89,105.98,52630.0,89.1413,89.1497,89.0068,89.0825,52630.0
2020-08-21 11:20:00,105.99,106.11,105.93,106.05,8202.0,89.0909,89.1917,89.0404,89.1413,8202.0
2020-08-21 11:25:00,106.03,106.03,105.89,105.95,6809.0,89.1245,89.1245,89.0068,89.0572,6809.0
2020-08-21 11:30:00,105.96,106.18,105.92,106.13,8992.0,89.0656,89.2506,89.032,89.2085,8992.0
2020-08-21 11:35:00,106.14,106.28,106.06,106.26,22393.0,89.2169,89.3346,89.1497,89.3178,22393.0
2020-08-21 11:40:00,106.26,106.26,106.09,106.15,10500.0,89.3178,89.3178,89.1749,89.2254,10500.0
2020-08-21 11:45:00,106.14,106.18,106.09,106.15,15039.0,89.2169,89.2506,89.1749,89.2254,15039.0
2020-08-21 11:50:00,106.16,106.28,106.15,106.21,20482.0,89.2338,89.3346,89.2254,89.2758,20482.0
2020-08-21 11:55:00,106.2,106.28,106.16,106.17,10234.0,89.2674,89.3346,89.2338,89.2422,10234.0
2020-08-21 12:00:00,106.18,106.2,106.13,106.18,12694.0,89.2506,89.2674,89.2085,89.2506,12694.0
2020-08-21 12:05:00,106.21,106.27,106.15,106.15,17500.0,89.2758,89.3262,89.2254,89.2254,17500.0
2020-08-21 12:10:00,106.15,106.21,106.1,106.1,27975.0,89.2254,89.2758,89.1833,89.1833,27975.0
2020-08-21 12:15:00,106.11,106.24,106.11,106.22,25084.0,89.1917,89.301,89.1917,89.2842,25084.0
2020-08-21 12:20:00,106.2,106.2,106.1,106.14,13641.0,89.2674,89.2674,89.1833,89.2169,13641.0
2020-08-21 12:25:00,106.14,106.15,105.96,106.0,20923.0,89.2169,89.2254,89.0656,89.0993,20923.0
2020-08-21 12:30:00,105.97,106.16,105.84,105.85,23544.0,89.0741,89.2338,88.9648,88.9732,23544.0
2020-08-21 12:35:00,105.85,105.85,105.74,105.76,4542.0,88.9732,88.9732,88.8807,88.8975,4542.0
2020-08-21 12:40:00,105.72,105.9,105.69,105.85,38481.0,88.8639,89.0152,88.8387,88.9732,38481.0
2020-08-21 12:45:00,105.89,105.89,105.8,105.8,6639.0,89.0068,89.0068,88.9312,88.9312,6639.0
2020-08-21 12:50:00,105.83,105.88,105.8,105.86,46713.0,88.9564,88.9984,88.9312,88.9816,46713.0
2020-08-21 12:55:00,105.85,105.86,105.79,105.85,29472.0,88.9732,88.9816,88.9228,88.9732,29472.0
2020-08-21 13:00:00,105.86,105.92,105.76,105.87,36229.0,88.9816,89.032,88.8975,88.99,36229.0
2020-08-21 13:05:00,105.84,105.9,105.8,105.87,8890.0,88.9648,89.0152,88.9312,88.99,8890.0
2020-08-21 13:10:00,105.86,105.94,105.79,105.91,11864.0,88.9816,89.0488,88.9228,89.0236,11864.0
2020-08-21 13:15:00,105.9,106.0,105.86,105.88,5414.0,89.0152,89.0993,88.9816,88.9984,5414.0
2020-08-21 13:20:00,105.86,105.89,105.8,105.86,8790.0,88.9816,89.0068,88.9312,88.9816,8790.0
2020-08-21 13:25:00,105.86,105.96,105.85,105.89,9176.0,88.9816,89.0656,88.9732,89.0068,9176.0
2020-08-21 13:30:00,105.88,105.98,105.85,105.89,6205.0,88.9984,89.0825,88.9732,89.0068,6205.0
2020-08-21 13:35:00,105.88,105.94,105.86,105.88,6967.0,88.9984,89.0488,88.9816,88.9984,6967.0
2020-08-21 13:40:00,105.9,106.06,105.89,106.06,7391.0,89.0152,89.1497,89.0068,89.1497,7391.0
2020-08-21 13:45:00,106.08,106.14,106.05,106.09,6946.0,89.1665,89.2169,89.1413,89.1749,6946.0
2020-08-21 13:50:00,106.08,106.11,105.96,106.04,6108.0,89.1665,89.1917,89.0656,89.1329,6108.0
2020-08-21 13:55:00,106.04,106.16,106.03,106.03,4104.0,89.1329,89.2338,89.1245,89.1245,4104.0
2020-08-21 14:00:00,106.06,106.12,105.97,106.0,4385.0,89.1497,89.2001,89.0741,89.0993,4385.0
2020-08-21 14:05:00,106.02,106.13,106.01,106.12,4506.0,89.1161,89.2085,89.1077,89.2001,4506.0
2020-08-21 14:10:00,106.13,106.14,106.06,106.07,4859.0,89.2085,89.2169,89.1497,89.1581,4859.0
2020-08-21 14:15:00,106.05,106.16,106.03,106.05,9806.0,89.1413,89.2338,89.1245,89.1413,9806.0
2020-08-21 14:20:00,106.07,106.15,106.01,106.07,11573.0,89.1581,89.2254,89.1077,89.1581,11573.0
2020-08-21 14:25:00,106.09,106.11,106.0,106.02,5403.0,89.1749,89.1917,89.0993,89.1161,5403.0
2020-08-21 14:30:00,106.03,106.14,106.03,106.11,9054.0,89.1245,89.2169,89.1245,89.1917,9054.0
2020-08-21 14:35:00,106.08,106.2,106.08,106.16,16059.0,89.1665,89.2674,89.1665,89.2338,16059.0
2020-08-21 14:40:00,106.15,106.18,106.0,106.02,5249.0,89.2254,89.2506,89.0993,89.1161,5249.0
2020-08-21 14:45:00,106.02,106.06,105.99,106.06,17321.0,89.1161,89.1497,89.0909,89.1497,17321.0
2020-08-21 14:50:00,106.08,106.14,106.07,106.13,2700.0,89.1665,89.2169,89.1581,89.2085,2700.0
2020-08-21 14:55:00,106.13,106.13,106.07,106.07,7797.0,89.2085,89.2085,89.1581,89.1581,7797.0
2020-08-21 15:00:00,106.06,106.15,106.06,106.15,10365.0,89.1497,89.2254,89.1497,89.2254,10365.0
2020-08-21 15:05:00,106.14,106.14,106.04,106.08,8566.0,89.2169,89.2169,89.1329,89.1665,8566.0
2020-08-21 15:10:00,106.08,106.12,106.04,106.09,8726.0,89.1665,89.2001,89.1329,89.1749,8726.0
2020-08-21 15:15:00,106.09,106.14,106.05,106.08,14092.0,89.1749,89.2169,89.1413,89.1665,14092.0
2020-08-21 15:20:00,106.08,106.15,106.05,106.07,17593.0,89.1665,89.2254,89.1413,89.1581,17593.0
2020-08-21 15:25:00,106.09,106.34,106.09,106.32,27976.0,89.1749,89.3851,89.1749,89.3682,27976.0
2020-08-21 15:30:00,106.3,106.33,106.08,106.11,22672.0,89.3514,89.3767,89.1665,89.1917,22672.0
2020-08-21 15:35:00,106.11,106.21,106.1,106.11,27836.0,89.1917,89.2758,89.1833,89.1917,27836.0
2020-08-21 15:40:00,106.12,106.25,106.11,106.23,23406.0,89.2001,89.3094,89.1917,89.2926,23406.0
2020-08-21 15:45:00,106.22,106.24,106.08,106.11,43477.0,89.2842,89.301,89.1665,89.1917,43477.0
2020-08-21 15:50:00,106.11,106.43,106.11,106.39,47842.0,89.1917,89.4607,89.1917,89.4271,47842.0
2020-08-21 15:55:00,106.4,106.56,106.36,106.43,179668.0,89.4355,89.57,89.4019,89.4607,179668.0
2020-08-24 09:30:00,106.95,107.15,106.7,106.7,34254.0,89.8978,90.0659,89.6877,89.6877,34254.0
2020-08-24 09:35:00,106.83,107.12,106.5,106.96,23948.0,89.7969,90.0407,89.5195,89.9062,23948.0
2020-08-24 09:40:00,106.86,107.09,106.83,106.97,4588.0,89.8221,90.0155,89.7969,89.9146,4588.0
2020-08-24 09:45:00,107.02,107.08,106.67,106.81,4334.0,89.9566,90.0071,89.6624,89.7801,4334.0
2020-08-24 09:50:00,106.82,107.8,106.7,107.8,9460.0,89.7885,90.6123,89.6877,90.6123,9460.0
2020-08-24 09:55:00,107.86,107.86,107.28,107.39,4996.0,90.6627,90.6627,90.1752,90.2676,4996.0
2020-08-24 10:00:00,107.45,107.68,107.32,107.63,4954.0,90.3181,90.5114,90.2088,90.4694,4954.0
2020-08-24 10:05:00,107.65,108.22,107.62,108.17,10965.0,90.4862,90.9653,90.461,90.9233,10965.0
2020-08-24 10:10:00,108.22,108.22,107.6,107.81,8708.0,90.9653,90.9653,90.4442,90.6207,8708.0
2020-08-24 10:15:00,107.76,108.1,107.74,107.96,7991.0,90.5787,90.8644,90.5618,90.7468,7991.0
2020-08-24 10:20:00,107.9,108.01,107.72,107.87,9314.0,90.6963,90.7888,90.545,90.6711,9314.0
2020-08-24 10:25:00,107.86,108.06,107.76,107.96,18924.0,90.6627,90.8308,90.5787,90.7468,18924.0
2020-08-24 10:30:00,107.99,108.44,107.96,108.12,36787.0,90.772,91.1502,90.7468,90.8813,36787.0
2020-08-24 10:35:00,108.13,108.53,108.09,108.38,24697.0,90.8897,91.2259,90.856,91.0998,24697.0
2020-08-24 10:40:00,108.42,108.53,108.37,108.41,15961.0,91.1334,91.2259,91.0914,91.125,15961.0
2020-08-24 10:45:00,108.42,108.47,108.05,108.22,8799.0,91.1334,91.1754,90.8224,90.9653,8799.0
2020-08-24 10:50:00,108.37,108.5,108.2,108.35,14598.0,91.0914,91.2007,90.9485,91.0746,14598.0
2020-08-24 10:55:00,108.35,108.71,108.32,108.58,10773.0,91.0746,91.3772,91.0494,91.2679,10773.0
2020-08-24 11:00:00,108.6,108.6,108.16,108.22,13030.0,91.2847,91.2847,90.9149,90.9653,13030.0
2020-08-24 11:05:00,108.2,108.37,108.17,108.23,10575.0,90.9485,91.0914,90.9233,90.9737,10575.0
2020-08-24 11:10:00,108.23,108.37,108.11,108.34,7361.0,90.9737,91.0914,90.8728,91.0662,7361.0
2020-08-24 11:15:00,108.31,108.34,108.26,108.3,4201.0,91.041,91.0662,90.9989,91.0326,4201.0
2020-08-24 11:20:00,108.33,108.38,108.31,108.33,5443.0,91.0578,91.0998,91.041,91.0578,5443.0
2020-08-24 11:25:00,108.32,108.69,108.31,108.58,8956.0,91.0494,91.3604,91.041,91.2679,8956.0
2020-08-24 11:30:00,108.54,108.74,108.47,108.7,3850.0,91.2343,91.4024,91.1754,91.3688,3850.0
2020-08-24 11:35:00,108.77,108.8,108.52,108.55,6611.0,91.4276,91.4528,91.2175,91.2427,6611.0
2020-08-24 11:40:00,108.54,108.6,108.39,108.41,4789.0,91.2343,91.2847,91.1082,91.125,4789.0
2020-08-24 11:45:00,108.41,108.42,108.31,108.42,4303.0,91.125,91.1334,91.041,91.1334,4303.0
2020-08-24 11:50:00,108.46,108.55,108.42,108.47,2674.0,91.167,91.2427,91.1334,91.1754,2674.0
2020-08-24 11:55:00,108.4,108.5,108.27,108.27,4238.0,91.1166,91.2007,91.0073,91.0073,4238.0
2020-08-24 12:00:00,108.28,108.31,108.17,108.28,11681.0,91.0157,91.041,90.9233,91.0157,11681.0
2020-08-24 12:05:00,108.26,108.39,108.22,108.25,11313.0,90.9989,91.1082,90.9653,90.9905,11313.0
2020-08-24 12:10:00,108.29,108.38,108.26,108.33,2421.0,91.0241,91.0998,90.9989,91.0578,2421.0
2020-08-24 12:15:00,108.24,108.38,108.23,108.38,4210.0,90.9821,91.0998,90.9737,91.0998,4210.0
2020-08-24 12:20:00,108.36,108.51,108.36,108.51,8654.0,91.083,91.2091,91.083,91.2091,8654.0
2020-08-24 12:25:00,108.5,108.62,108.46,108.5,52247.0,91.2007,91.3015,91.167,91.2007,52247.0
2020-08-24 12:30:00,108.5,108.68,108.49,108.61,4730.0,91.2007,91.352,91.1923,91.2931,4730.0
2020-08-24 12:35:00,108.58,108.58,108.43,108.55,9418.0,91.2679,91.2679,91.1418,91.2427,9418.0
2020-08-24 12:40:00,108.59,108.78,108.55,108.74,3652.0,91.2763,91.436,91.2427,91.4024,3652.0
2020-08-24 12:45:00,108.68,108.7,108.62,108.68,3225.0,91.352,91.3688,91.3015,91.352,3225.0
2020-08-24 12:50:00,108.71,108.81,108.66,108.79,10748.0,91.3772,91.4612,91.3352,91.4444,10748.0
2020-08-24 12:55:00,108.81,108.87,108.75,108.83,2563.0,91.4612,91.5117,91.4108,91.4781,2563.0
2020-08-24 13:00:00,108.85,108.9,108.78,108.79,4107.0,91.4949,91.5369,91.436,91.4444,4107.0
2020-08-24 13:05:00,108.79,108.82,108.71,108.72,5534.0,91.4444,91.4696,91.3772,91.3856,5534.0
2020-08-24 13:10:00,108.73,108.73,108.6,108.64,7681.0,91.394,91.394,91.2847,91.3183,7681.0
2020-08-24 13:15:00,108.68,108.71,108.59,108.65,5972.0,91.352,91.3772,91.2763,91.3267,5972.0
2020-08-24 13:20:00,108.64,108.76,108.64,108.7,9405.0,91.3183,91.4192,91.3183,91.3688,9405.0
2020-08-24 13:25:00,108.72,108.97,108.72,108.83,8851.0,91.3856,91.5957,91.3856,91.4781,8851.0
2020-08-24 13:30:00,108.93,108.99,108.92,108.98,7078.0,91.5621,91.6125,91.5537,91.6041,7078.0
2020-08-24 13:35:00,108.97,109.1,108.93,109.06,11035.0,91.5957,91.705,91.5621,91.6714,11035.0
2020-08-24 13:40:00,109.01,109.08,109.0,109.06,4214.0,91.6294,91.6882,91.6209,91.6714,4214.0
2020-08-24 13:45:00,108.98,109.04,108.9,108.92,3519.0,91.6041,91.6546,91.5369,91.5537,3519.0
2020-08-24 13:50:00,108.91,108.91,108.76,108.85,4903.0,91.5453,91.5453,91.4192,91.4949,4903.0
2020-08-24 13:55:00,108.85,108.9,108.76,108.76,4922.0,91.4949,91.5369,91.4192,91.4192,4922.0
2020-08-24 14:00:00,108.8,109.0,108.71,108.95,33864.0,91.4528,91.6209,91.3772,91.5789,33864.0
2020-08-24 14:05:00,108.92,109.04,108.74,108.84,98988.0,91.5537,91.6546,91.4024,91.4865,98988.0
2020-08-24 14:10:00,108.84,108.97,108.79,108.79,8133.0,91.4865,91.5957,91.4444,91.4444,8133.0
2020-08-24 14:15:00,108.76,108.88,108.76,108.8,7750.0,91.4192,91.5201,91.4192,91.4528,7750.0
2020-08-24 14:20:00,108.88,109.1,108.87,109.05,4406.0,91.5201,91.705,91.5117,91.663,4406.0
2020-08-24 14:25:00,109.01,109.21,109.01,109.21,5974.0,91.6294,91.7975,91.6294,91.7975,5974.0
2020-08-24 14:30:00,109.23,109.23,109.03,109.08,11006.0,91.8143,91.8143,91.6462,91.6882,11006.0
2020-08-24 14:35:00,109.16,109.23,109.09,109.09,9087.0,91.7554,91.8143,91.6966,91.6966,9087.0
2020-08-24 14:40:00,109.07,109.22,109.07,109.2,25238.0,91.6798,91.8059,91.6798,91.7891,25238.0
2020-08-24 14:45:00,109.18,109.26,109.11,109.12,7876.0,91.7722,91.8395,91.7134,91.7218,7876.0
2020-08-24 14:50:00,109.12,109.21,109.05,109.08,12393.0,91.7218,91.7975,91.663,91.6882,12393.0
2020-08-24 14:55:00,109.08,109.3,109.08,109.23,7871.0,91.6882,91.8731,91.6882,91.8143,7871.0
2020-08-24 15:00:00,109.24,109.29,109.16,109.16,7880.0,91.8227,91.8647,91.7554,91.7554,7880.0
2020-08-24 15:05:00,109.17,109.36,109.14,109.34,6649.0,91.7638,91.9235,91.7386,91.9067,6649.0
2020-08-24 15:10:00,109.32,109.34,109.18,109.26,9341.0,91.8899,91.9067,91.7722,91.8395,9341.0
2020-08-24 15:15:00,109.28,109.3,109.05,109.05,6515.0,91.8563,91.8731,91.663,91.663,6515.0
2020-08-24 15:20:00,109.05,109.26,109.04,109.26,13942.0,91.663,91.8395,91.6546,91.8395,13942.0
2020-08-24 15:25:00,109.24,109.35,109.2,109.26,14755.0,91.8227,91.9151,91.7891,91.8395,14755.0
2020-08-24 15:30:00,109.26,109.39,109.24,109.38,15874.0,91.8395,91.9488,91.8227,91.9404,15874.0
2020-08-24 15:35:00,109.36,109.45,109.33,109.37,16088.0,91.9235,91.9992,91.8983,91.932,16088.0
2020-08-24 15:40:00,109.4,109.45,109.21,109.41,22017.0,91.9572,91.9992,91.7975,91.9656,22017.0
2020-08-24 15:45:00,109.4,109.51,109.4,109.47,21675.0,91.9572,92.0496,91.9572,92.016,21675.0
2020-08-24 15:50:00,109.48,109.68,109.47,109.64,37047.0,92.0244,92.1925,92.016,92.1589,37047.0
2020-08-24 15:55:00,109.64,109.88,109.61,109.85,85400.0,92.1589,92.3606,92.1337,92.3354,85400.0
2020-08-25 09:30:00,111.45,112.0,111.14,111.35,67787.0,93.6803,94.1426,93.4197,93.5963,67787.0
2020-08-25 09:35:00,111.35,111.68,110.74,110.9,77888.0,93.5963,93.8736,93.0835,93.218,77888.0
2020-08-25 09:40:00,110.98,111.2,110.14,110.36,11586.0,93.2853,93.4702,92.5792,92.7641,11586.0
2020-08-25 09:45:00,110.25,110.7,110.14,110.7,9632.0,92.6716,93.0499,92.5792,93.0499,9632.0
2020-08-25 09:50:00,110.68,110.92,110.39,110.63,7230.0,93.0331,93.2348,92.7893,92.9911,7230.0
2020-08-25 09:55:00,110.64,111.02,110.49,110.99,16310.0,92.9995,93.3189,92.8734,93.2937,16310.0
2020-08-25 10:00:00,110.94,111.16,110.65,110.79,11117.0,93.2516,93.4366,93.0079,93.1255,11117.0
2020-08-25 10:05:00,110.86,110.86,110.5,110.62,18966.0,93.1844,93.1844,92.8818,92.9827,18966.0
2020-08-25 10:10:00,110.56,110.62,110.2,110.32,26953.0,92.9322,92.9827,92.6296,92.7305,26953.0
2020-08-25 10:15:00,110.32,110.55,110.31,110.44,27832.0,92.7305,92.9238,92.7221,92.8314,27832.0
2020-08-25 10:20:00,110.4,110.6,110.19,110.37,59136.0,92.7977,92.9658,92.6212,92.7725,59136.0
2020-08-25 10:25:00,110.37,110.37,110.1,110.13,4905.0,92.7725,92.7725,92.5456,92.5708,4905.0
2020-08-25 10:30:00,110.05,110.11,109.73,109.82,19751.0,92.5035,92.554,92.2346,92.3102,19751.0
2020-08-25 10:35:00,109.77,109.95,109.63,109.91,7142.0,92.2682,92.4195,92.1505,92.3859,7142.0
2020-08-25 10:40:00,109.99,109.99,109.65,109.75,7825.0,92.4531,92.4531,92.1673,92.2514,7825.0
2020-08-25 10:45:00,109.6,109.95,109.6,109.76,9459.0,92.1253,92.4195,92.1253,92.2598,9459.0
2020-08-25 10:50:00,109.78,110.0,109.78,109.87,16275.0,92.2766,92.4615,92.2766,92.3522,16275.0
2020-08-25 10:55:00,109.86,110.47,109.85,110.12,78596.0,92.3438,92.8566,92.3354,92.5624,78596.0
2020-08-25 11:00:00,110.08,110.29,109.93,110.08,9238.0,92.5287,92.7053,92.4027,92.5287,9238.0
2020-08-25 11:05:00,110.11,110.36,109.92,110.26,37736.0,92.554,92.7641,92.3943,92.6801,37736.0
2020-08-25 11:10:00,110.27,110.39,110.1,110.18,70538.0,92.6885,92.7893,92.5456,92.6128,70538.0
2020-08-25 11:15:00,110.17,110.27,109.72,109.72,23267.0,92.6044,92.6885,92.2261,92.2261,23267.0
2020-08-25 11:20:00,109.75,110.27,109.74,110.25,69580.0,92.2514,92.6885,92.243,92.6716,69580.0
2020-08-25 11:25:00,110.25,110.32,110.15,110.27,7036.0,92.6716,92.7305,92.5876,92.6885,7036.0
2020-08-25 11:30:00,110.24,110.46,110.2,110.36,9819.0,92.6632,92.8482,92.6296,92.7641,9819.0
2020-08-25 11:35:00,110.37,110.44,109.98,109.98,9219.0,92.7725,92.8314,92.4447,92.4447,9219.0
2020-08-25 11:40:00,109.97,110.09,109.84,109.84,10994.0,92.4363,92.5372,92.327,92.327,10994.0
2020-08-25 11:45:00,109.88,110.12,109.83,110.0,12157.0,92.3606,92.5624,92.3186,92.4615,12157.0
2020-08-25 11:50:00,109.95,110.0,109.8,109.87,8774.0,92.4195,92.4615,92.2934,92.3522,8774.0
2020-08-25 11:55:00,109.89,109.96,109.81,109.83,5624.0,92.369,92.4279,92.3018,92.3186,5624.0
2020-08-25 12:00:00,109.86,109.87,109.57,109.74,15027.0,92.3438,92.3522,92.1001,92.243,15027.0
2020-08-25 12:05:00,109.68,109.99,109.68,109.94,15785.0,92.1925,92.4531,92.1925,92.4111,15785.0
2020-08-25 12:10:00,109.92,110.01,109.78,109.99,16532.0,92.3943,92.4699,92.2766,92.4531,16532.0
2020-08-25 12:15:00,109.96,110.08,109.85,110.03,5059.0,92.4279,92.5287,92.3354,92.4867,5059.0
2020-08-25 12:20:00,109.98,110.07,109.98,110.03,2753.0,92.4447,92.5203,92.4447,92.4867,2753.0
2020-08-25 12:25:00,110.07,110.08,109.95,109.99,6908.0,92.5203,92.5287,92.4195,92.4531,6908.0
2020-08-25 12:30:00,109.96,110.08,109.88,110.08,5710.0,92.4279,92.5287,92.3606,92.5287,5710.0
2020-08-25 12:35:00,110.08,110.18,110.08,110.1,3321.0,92.5287,92.6128,92.5287,92.5456,3321.0
2020-08-25 12:40:00,110.07,110.09,109.99,110.09,2690.0,92.5203,92.5372,92.4531,92.5372,2690.0
2020-08-25 12:45:00,110.06,110.2,110.02,110.17,2160.0,92.5119,92.6296,92.4783,92.6044,2160.0
2020-08-25 12:50:00,110.14,110.19,110.06,110.16,4692.0,92.5792,92.6212,92.5119,92.596,4692.0
2020-08-25 12:55:00,110.18,110.27,110.07,110.07,3455.0,92.6128,92.6885,92.5203,92.5203,3455.0
2020-08-25 13:00:00,110.1,110.1,109.96,109.98,2192.0,92.5456,92.5456,92.4279,92.4447,2192.0
2020-08-25 13:05:00,109.96,110.11,109.96,110.11,5867.0,92.4279,92.554,92.4279,92.554,5867.0
2020-08-25 13:10:00,110.05,110.05,109.9,109.99,4702.0,92.5035,92.5035,92.3774,92.4531,4702.0
2020-08-25 13:15:00,109.99,110.33,109.99,110.26,41396.0,92.4531,92.7389,92.4531,92.6801,41396.0
2020-08-25 13:20:00,110.23,110.5,110.23,110.5,6140.0,92.6548,92.8818,92.6548,92.8818,6140.0
2020-08-25 13:25:00,110.47,110.58,110.45,110.49,4284.0,92.8566,92.949,92.8398,92.8734,4284.0
2020-08-25 13:30:00,110.51,110.77,110.48,110.73,7661.0,92.8902,93.1087,92.865,93.0751,7661.0
2020-08-25 13:35:00,110.7,110.71,110.59,110.69,6138.0,93.0499,93.0583,92.9574,93.0415,6138.0
2020-08-25 13:40:00,110.69,110.77,110.63,110.71,50562.0,93.0415,93.1087,92.9911,93.0583,50562.0
2020-08-25 13:45:00,110.72,110.73,110.65,110.67,6439.0,93.0667,93.0751,93.0079,93.0247,6439.0
2020-08-25 13:50:00,110.67,110.73,110.62,110.69,13743.0,93.0247,93.0751,92.9827,93.0415,13743.0
2020-08-25 13:55:00,110.7,110.73,110.66,110.7,7255.0,93.0499,93.0751,93.0163,93.0499,7255.0
2020-08-25 14:00:00,110.7,110.9,110.65,110.84,21935.0,93.0499,93.218,93.0079,93.1676,21935.0
2020-08-25 14:05:00,110.8,110.82,110.73,110.73,5331.0,93.134,93.1508,93.0751,93.0751,5331.0
2020-08-25 14:10:00,110.71,110.76,110.64,110.7,29522.0,93.0583,93.1003,92.9995,93.0499,29522.0
2020-08-25 14:15:00,110.7,110.71,110.53,110.71,35325.0,93.0499,93.0583,92.907,93.0583,35325.0
2020-08-25 14:20:00,110.7,110.8,110.69,110.69,4306.0,93.0499,93.134,93.0415,93.0415,4306.0
2020-08-25 14:25:00,110.7,110.81,110.68,110.75,7340.0,93.0499,93.1424,93.0331,93.0919,7340.0
2020-08-25 14:30:00,110.75,110.79,110.69,110.75,4800.0,93.0919,93.1255,93.0415,93.0919,4800.0
2020-08-25 14:35:00,110.73,110.98,110.69,110.73,32630.0,93.0751,93.2853,93.0415,93.0751,32630.0
2020-08-25 14:40:00,110.73,110.81,110.67,110.75,12555.0,93.0751,93.1424,93.0247,93.0919,12555.0
2020-08-25 14:45:00,110.71,110.74,110.67,110.71,4228.0,93.0583,93.0835,93.0247,93.0583,4228.0
2020-08-25 14:50:00,110.69,110.94,110.59,110.91,35852.0,93.0415,93.2516,92.9574,93.2264,35852.0
2020-08-25 14:55:00,110.93,110.95,110.85,110.87,28549.0,93.2432,93.26,93.176,93.1928,28549.0
2020-08-25 15:00:00,110.87,110.91,110.7,110.74,31315.0,93.1928,93.2264,93.0499,93.0835,31315.0
2020-08-25 15:05:00,110.76,110.83,110.58,110.67,7920.0,93.1003,93.1592,92.949,93.0247,7920.0
2020-08-25 15:10:00,110.64,110.7,110.6,110.68,7462.0,92.9995,93.0499,92.9658,93.0331,7462.0
2020-08-25 15:15:00,110.66,110.71,110.56,110.68,8629.0,93.0163,93.0583,92.9322,93.0331,8629.0
2020-08-25 15:20:00,110.7,110.77,110.62,110.68,7782.0,93.0499,93.1087,92.9827,93.0331,7782.0
2020-08-25 15:25:00,110.66,110.7,110.6,110.63,6504.0,93.0163,93.0499,92.9658,92.9911,6504.0
2020-08-25 15:30:00,110.6,110.82,110.59,110.82,11305.0,92.9658,93.1508,92.9574,93.1508,11305.0
2020-08-25 15:35:00,110.85,110.89,110.76,110.83,12834.0,93.176,93.2096,93.1003,93.1592,12834.0
2020-08-25 15:40:00,110.83,110.84,110.68,110.69,16427.0,93.1592,93.1676,93.0331,93.0415,16427.0
2020-08-25 15:45:00,110.7,110.78,110.66,110.76,22800.0,93.0499,93.1171,93.0163,93.1003,22800.0
2020-08-25 15:50:00,110.76,110.77,110.62,110.67,28759.0,93.1003,93.1087,92.9827,93.0247,28759.0
2020-08-25 15:55:00,110.64,110.85,110.53,110.78,87586.0,92.9995,93.176,92.907,93.1171,87586.0
2020-08-26 09:30:00,110.51,110.56,109.55,110.46,50237.0,92.8902,92.9322,92.0833,92.8482,50237.0
2020-08-26 09:35:00,110.45,110.74,110.15,110.35,79295.0,92.8398,93.0835,92.5876,92.7557,79295.0
2020-08-26 09:40:00,110.32,110.36,109.88,109.97,7921.0,92.7305,92.7641,92.3606,92.4363,7921.0
2020-08-26 09:45:00,109.94,110.3,109.76,110.23,6784.0,92.4111,92.7137,92.2598,92.6548,6784.0
2020-08-26 09:50:00,110.31,110.63,110.22,110.46,4129.0,92.7221,92.9911,92.6464,92.8482,4129.0
2020-08-26 09:55:00,110.43,110.43,110.15,110.17,3616.0,92.8229,92.8229,92.5876,92.6044,3616.0
2020-08-26 10:00:00,110.23,110.31,110.08,110.3,11691.0,92.6548,92.7221,92.5287,92.7137,11691.0
2020-08-26 10:05:00,110.32,110.54,110.31,110.51,5826.0,92.7305,92.9154,92.7221,92.8902,5826.0
2020-08-26 10:10:00,110.54,110.7,110.45,110.61,9465.0,92.9154,93.0499,92.8398,92.9742,9465.0
2020-08-26 10:15:00,110.55,110.56,110.18,110.26,18020.0,92.9238,92.9322,92.6128,92.6801,18020.0
2020-08-26 10:20:00,110.21,110.21,109.66,109.74,9143.0,92.638,92.638,92.1757,92.243,9143.0
2020-08-26 10:25:00,109.7,109.87,109.52,109.84,16374.0,92.2093,92.3522,92.058,92.327,16374.0
2020-08-26 10:30:00,109.76,109.96,109.7,109.92,9452.0,92.2598,92.4279,92.2093,92.3943,9452.0
2020-08-26 10:35:00,109.88,110.21,109.86,109.98,6554.0,92.3606,92.638,92.3438,92.4447,6554.0
2020-08-26 10:40:00,110.01,110.02,109.78,109.78,3192.0,92.4699,92.4783,92.2766,92.2766,3192.0
2020-08-26 10:45:00,109.84,110.08,109.84,110.02,9886.0,92.327,92.5287,92.327,92.4783,9886.0
2020-08-26 10:50:00,110.02,110.29,109.81,110.25,46887.0,92.4783,92.7053,92.3018,92.6716,46887.0
2020-08-26 10:55:00,110.28,110.31,110.05,110.2,20666.0,92.6969,92.7221,92.5035,92.6296,20666.0
2020-08-26 11:00:00,110.18,110.18,109.82,110.12,51444.0,92.6128,92.6128,92.3102,92.5624,51444.0
2020-08-26 11:05:00,110.13,110.17,109.93,110.0,9194.0,92.5708,92.6044,92.4027,92.4615,9194.0
2020-08-26 11:10:00,110.0,110.2,110.0,110.15,7268.0,92.4615,92.6296,92.4615,92.5876,7268.0
2020-08-26 11:15:00,110.07,110.24,109.99,110.13,11270.0,92.5203,92.6632,92.4531,92.5708,11270.0
2020-08-26 11:20:00,110.13,110.13,110.01,110.07,13717.0,92.5708,92.5708,92.4699,92.5203,13717.0
2020-08-26 11:25:00,110.07,110.15,109.97,110.05,27659.0,92.5203,92.5876,92.4363,92.5035,27659.0
2020-08-26 11:30:00,110.04,110.1,109.97,110.1,24952.0,92.4951,92.5456,92.4363,92.5456,24952.0
2020-08-26 11:35:00,110.06,110.08,109.9,109.96,22531.0,92.5119,92.5287,92.3774,92.4279,22531.0
2020-08-26 11:40:00,109.97,110.17,109.95,110.16,12173.0,92.4363,92.6044,92.4195,92.596,12173.0
2020-08-26 11:45:00,110.14,110.37,110.1,110.28,22449.0,92.5792,92.7725,92.5456,92.6969,22449.0
2020-08-26 11:50:00,110.25,110.3,110.03,110.07,21667.0,92.6716,92.7137,92.4867,92.5203,21667.0
2020-08-26 11:55:00,110.06,110.26,110.05,110.23,7649.0,92.5119,92.6801,92.5035,92.6548,7649.0
2020-08-26 12:00:00,110.25,110.4,110.19,110.23,9883.0,92.6716,92.7977,92.6212,92.6548,9883.0
2020-08-26 12:05:00,110.2,110.33,110.18,110.33,7688.0,92.6296,92.7389,92.6128,92.7389,7688.0
2020-08-26 12:10:00,110.34,110.39,110.31,110.31,8221.0,92.7473,92.7893,92.7221,92.7221,8221.0
2020-08-26 12:15:00,110.31,110.38,110.28,110.31,5571.0,92.7221,92.7809,92.6969,92.7221,5571.0
2020-08-26 12:20:00,110.36,110.41,110.34,110.36,5700.0,92.7641,92.8061,92.7473,92.7641,5700.0
2020-08-26 12:25:00,110.34,110.37,110.25,110.34,6344.0,92.7473,92.7725,92.6716,92.7473,6344.0
2020-08-26 12:30:00,110.31,110.36,110.19,110.24,25128.0,92.7221,92.7641,92.6212,92.6632,25128.0
2020-08-26 12:35:00,110.22,110.29,110.16,110.27,12173.0,92.6464,92.7053,92.596,92.6885,12173.0
2020-08-26 12:40:00,110.29,110.45,110.29,110.43,6568.0,92.7053,92.8398,92.7053,92.8229,6568.0
2020-08-26 12:45:00,110.45,110.63,110.45,110.6,7520.0,92.8398,92.9911,92.8398,92.9658,7520.0
2020-08-26 12:50:00,110.62,110.63,110.51,110.52,3795.0,92.9827,92.9911,92.8902,92.8986,3795.0
2020-08-26 12:55:00,110.52,110.59,110.41,110.59,56671.0,92.8986,92.9574,92.8061,92.9574,56671.0
2020-08-26 13:00:00,110.6,110.64,110.39,110.46,8600.0,92.9658,92.9995,92.7893,92.8482,8600.0
2020-08-26 13:05:00,110.48,110.61,110.4,110.59,19878.0,92.865,92.9742,92.7977,92.9574,19878.0
2020-08-26 13:10:00,110.59,110.64,110.49,110.57,23539.0,92.9574,92.9995,92.8734,92.9406,23539.0
2020-08-26 13:15:00,110.56,110.59,110.39,110.41,11938.0,92.9322,92.9574,92.7893,92.8061,11938.0
2020-08-26 13:20:00,110.42,110.45,110.36,110.41,8965.0,92.8145,92.8398,92.7641,92.8061,8965.0
2020-08-26 13:25:00,110.41,110.5,110.41,110.46,7038.0,92.8061,92.8818,92.8061,92.8482,7038.0
2020-08-26 13:30:00,110.44,110.52,110.35,110.51,8752.0,92.8314,92.8986,92.7557,92.8902,8752.0
2020-08-26 13:35:00,110.5,110.63,110.48,110.63,7106.0,92.8818,92.9911,92.865,92.9911,7106.0
2020-08-26 13:40:00,110.61,110.69,110.55,110.67,11113.0,92.9742,93.0415,92.9238,93.0247,11113.0
2020-08-26 13:45:00,110.7,110.71,110.59,110.63,10241.0,93.0499,93.0583,92.9574,92.9911,10241.0
2020-08-26 13:50:00,110.64,110.7,110.57,110.57,12179.0,92.9995,93.0499,92.9406,92.9406,12179.0
2020-08-26 13:55:00,110.56,110.68,110.55,110.63,17720.0,92.9322,93.0331,92.9238,92.9911,17720.0
2020-08-26 14:00:00,110.61,110.64,110.53,110.57,11981.0,92.9742,92.9995,92.907,92.9406,11981.0
2020-08-26 14:05:00,110.58,110.68,110.57,110.63,7258.0,92.949,93.0331,92.9406,92.9911,7258.0
2020-08-26 14:10:00,110.68,110.95,110.64,110.94,39385.0,93.0331,93.26,92.9995,93.2516,39385.0
2020-08-26 14:15:00,110.94,111.07,110.91,111.01,32802.0,93.2516,93.3609,93.2264,93.3105,32802.0
2020-08-26 14:20:00,111.0,111.08,110.93,111.04,17670.0,93.3021,93.3693,93.2432,93.3357,17670.0
2020-08-26 14:25:00,111.04,111.07,110.94,110.94,9980.0,93.3357,93.3609,93.2516,93.2516,9980.0
2020-08-26 14:30:00,110.94,111.1,110.94,111.0,7667.0,93.2516,93.3861,93.2516,93.3021,7667.0
2020-08-26 14:35:00,111.0,111.04,110.92,111.01,11949.0,93.3021,93.3357,93.2348,93.3105,11949.0
2020-08-26 14:40:00,111.0,111.07,110.99,111.06,9911.0,93.3021,93.3609,93.2937,93.3525,9911.0
2020-08-26 14:45:00,111.08,111.13,110.93,111.03,17169.0,93.3693,93.4113,93.2432,93.3273,17169.0
2020-08-26 14:50:00,111.02,111.19,111.01,111.06,25003.0,93.3189,93.4618,93.3105,93.3525,25003.0
2020-08-26 14:55:00,111.06,111.15,110.94,110.98,10578.0,93.3525,93.4281,93.2516,93.2853,10578.0
2020-08-26 15:00:00,110.95,111.03,110.88,110.94,23075.0,93.26,93.3273,93.2012,93.2516,23075.0
2020-08-26 15:05:00,110.96,111.04,110.85,111.02,12472.0,93.2684,93.3357,93.176,93.3189,12472.0
2020-08-26 15:10:00,111.01,111.32,110.96,111.07,35549.0,93.3105,93.571,93.2684,93.3609,35549.0
2020-08-26 15:15:00,111.08,111.08,110.97,111.0,11824.0,93.3693,93.3693,93.2768,93.3021,11824.0
2020-08-26 15:20:00,111.0,111.05,110.94,111.01,21392.0,93.3021,93.3441,93.2516,93.3105,21392.0
2020-08-26 15:25:00,111.02,111.07,110.94,110.96,11881.0,93.3189,93.3609,93.2516,93.2684,11881.0
2020-08-26 15:30:00,110.96,110.98,110.67,110.81,33451.0,93.2684,93.2853,93.0247,93.1424,33451.0
2020-08-26 15:35:00,110.83,110.93,110.76,110.93,38362.0,93.1592,93.2432,93.1003,93.2432,38362.0
2020-08-26 15:40:00,110.9,110.99,110.77,110.8,47082.0,93.218,93.2937,93.1087,93.134,47082.0
2020-08-26 15:45:00,110.8,110.86,110.61,110.64,27998.0,93.134,93.1844,92.9742,92.9995,27998.0
2020-08-26 15:50:00,110.64,110.71,110.45,110.49,39238.0,92.9995,93.0583,92.8398,92.8734,39238.0
2020-08-26 15:55:00,110.49,110.56,110.29,110.3,113937.0,92.8734,92.9322,92.7053,92.7137,113937.0
2020-08-27 09:30:00,110.04,110.72,109.55,110.72,24461.0,92.4951,93.0667,92.0833,93.0667,24461.0
2020-08-27 09:35:00,110.91,111.32,110.61,111.23,7970.0,93.2264,93.571,92.9742,93.4954,7970.0
2020-08-27 09:40:00,111.35,112.15,111.3,111.98,19473.0,93.5963,94.2687,93.5542,94.1258,19473.0
2020-08-27 09:45:00,111.89,112.67,111.79,112.4,12342.0,94.0502,94.7058,93.9661,94.4788,12342.0
2020-08-27 09:50:00,112.45,113.04,112.45,112.96,24186.0,94.5209,95.0168,94.5209,94.9496,24186.0
2020-08-27 09:55:00,112.88,113.42,112.85,113.16,15463.0,94.8823,95.3362,94.8571,95.1177,15463.0
2020-08-27 10:00:00,113.23,113.48,112.64,112.88,25202.0,95.1765,95.3867,94.6806,94.8823,25202.0
2020-08-27 10:05:00,112.97,113.22,112.48,112.6,22020.0,94.958,95.1681,94.5461,94.647,22020.0
2020-08-27 10:10:00,112.7,112.81,112.47,112.66,15571.0,94.731,94.8235,94.5377,94.6974,15571.0
2020-08-27 10:15:00,112.56,112.83,112.53,112.72,15428.0,94.6133,94.8403,94.5881,94.7478,15428.0
2020-08-27 10:20:00,112.7,113.06,112.7,112.83,10204.0,94.731,95.0336,94.731,94.8403,10204.0
2020-08-27 10:25:00,112.88,113.29,112.72,112.77,19305.0,94.8823,95.2269,94.7478,94.7899,19305.0
2020-08-27 10:30:00,112.72,113.03,112.63,113.03,7000.0,94.7478,95.0084,94.6722,95.0084,7000.0
2020-08-27 10:35:00,112.97,113.02,112.52,112.6,13777.0,94.958,95.0,94.5797,94.647,13777.0
2020-08-27 10:40:00,112.57,112.57,112.23,112.24,10635.0,94.6217,94.6217,94.336,94.3444,10635.0
2020-08-27 10:45:00,112.23,112.33,112.09,112.16,16018.0,94.336,94.42,94.2183,94.2771,16018.0
2020-08-27 10:50:00,112.18,112.44,112.02,112.31,11356.0,94.2939,94.5125,94.1594,94.4032,11356.0
2020-08-27 10:55:00,112.33,112.51,112.07,112.48,31189.0,94.42,94.5713,94.2015,94.5461,31189.0
2020-08-27 11:00:00,112.5,112.51,112.12,112.13,8015.0,94.5629,94.5713,94.2435,94.2519,8015.0
2020-08-27 11:05:00,112.13,112.17,111.74,111.75,9620.0,94.2519,94.2855,93.9241,93.9325,9620.0
2020-08-27 11:10:00,111.73,112.02,111.57,111.92,26893.0,93.9157,94.1594,93.7812,94.0754,26893.0
2020-08-27 11:15:00,111.94,112.01,111.67,112.0,34949.0,94.0922,94.151,93.8652,94.1426,34949.0
2020-08-27 11:20:00,111.94,112.2,111.9,112.13,5414.0,94.0922,94.3107,94.0586,94.2519,5414.0
2020-08-27 11:25:00,112.18,112.37,112.07,112.29,32853.0,94.2939,94.4536,94.2015,94.3864,32853.0
2020-08-27 11:30:00,112.29,112.29,112.12,112.25,11264.0,94.3864,94.3864,94.2435,94.3528,11264.0
2020-08-27 11:35:00,112.24,112.39,112.14,112.19,4403.0,94.3444,94.4704,94.2603,94.3023,4403.0
2020-08-27 11:40:00,112.18,112.45,112.18,112.33,3282.0,94.2939,94.5209,94.2939,94.42,3282.0
2020-08-27 11:45:00,112.38,112.4,112.3,112.39,3845.0,94.462,94.4788,94.3948,94.4704,3845.0
2020-08-27 11:50:00,112.39,112.4,112.31,112.32,3170.0,94.4704,94.4788,94.4032,94.4116,3170.0
2020-08-27 11:55:00,112.27,112.56,112.27,112.52,12900.0,94.3696,94.6133,94.3696,94.5797,12900.0
2020-08-27 12:00:00,112.59,112.61,112.32,112.53,9171.0,94.6386,94.6554,94.4116,94.5881,9171.0
2020-08-27 12:05:00,112.52,112.76,112.49,112.57,61413.0,94.5797,94.7814,94.5545,94.6217,61413.0
2020-08-27 12:10:00,112.55,112.59,112.25,112.27,16591.0,94.6049,94.6386,94.3528,94.3696,16591.0
2020-08-27 12:15:00,112.26,112.3,112.11,112.18,16843.0,94.3612,94.3948,94.2351,94.2939,16843.0
2020-08-27 12:20:00,112.15,112.4,112.02,112.4,26575.0,94.2687,94.4788,94.1594,94.4788,26575.0
2020-08-27 12:25:00,112.41,112.43,112.21,112.3,43165.0,94.4873,94.5041,94.3191,94.3948,43165.0
2020-08-27 12:30:00,112.27,112.38,112.18,112.18,6189.0,94.3696,94.462,94.2939,94.2939,6189.0
2020-08-27 12:35:00,112.21,112.26,111.91,112.09,33676.0,94.3191,94.3612,94.067,94.2183,33676.0
2020-08-27 12:40:00,112.03,112.18,111.96,112.18,7237.0,94.1678,94.2939,94.109,94.2939,7237.0
2020-08-27 12:45:00,112.2,112.34,112.04,112.28,5936.0,94.3107,94.4284,94.1762,94.378,5936.0
2020-08-27 12:50:00,112.26,112.47,112.26,112.4,9793.0,94.3612,94.5377,94.3612,94.4788,9793.0
2020-08-27 12:55:00,112.4,112.49,112.12,112.13,5362.0,94.4788,94.5545,94.2435,94.2519,5362.0
2020-08-27 13:00:00,112.09,112.14,111.88,111.94,26675.0,94.2183,94.2603,94.0418,94.0922,26675.0
2020-08-27 13:05:00,111.91,112.2,111.9,112.1,12000.0,94.067,94.3107,94.0586,94.2267,12000.0
2020-08-27 13:10:00,112.04,112.4,112.04,112.4,6618.0,94.1762,94.4788,94.1762,94.4788,6618.0
2020-08-27 13:15:00,112.44,112.72,112.31,112.71,13673.0,94.5125,94.7478,94.4032,94.7394,13673.0
2020-08-27 13:20:00,112.74,112.81,112.6,112.62,6652.0,94.7646,94.8235,94.647,94.6638,6652.0
2020-08-27 13:25:00,112.65,112.67,112.42,112.47,5564.0,94.689,94.7058,94.4957,94.5377,5564.0
2020-08-27 13:30:00,112.48,112.64,112.47,112.58,5612.0,94.5461,94.6806,94.5377,94.6301,5612.0
2020-08-27 13:35:00,112.6,112.68,112.57,112.66,5239.0,94.647,94.7142,94.6217,94.6974,5239.0
2020-08-27 13:40:00,112.64,112.69,112.54,112.59,6683.0,94.6806,94.7226,94.5965,94.6386,6683.0
2020-08-27 13:45:00,112.52,112.52,112.34,112.36,3453.0,94.5797,94.5797,94.4284,94.4452,3453.0
2020-08-27 13:50:00,112.31,112.33,112.01,112.11,6026.0,94.4032,94.42,94.151,94.2351,6026.0
2020-08-27 13:55:00,112.1,112.41,112.1,112.31,25259.0,94.2267,94.4873,94.2267,94.4032,25259.0
2020-08-27 14:00:00,112.31,112.61,112.31,112.61,4927.0,94.4032,94.6554,94.4032,94.6554,4927.0
2020-08-27 14:05:00,112.6,112.65,112.49,112.54,4954.0,94.647,94.689,94.5545,94.5965,4954.0
2020-08-27 14:10:00,112.54,112.65,112.52,112.54,6020.0,94.5965,94.689,94.5797,94.5965,6020.0
2020-08-27 14:15:00,112.56,112.68,112.48,112.48,6127.0,94.6133,94.7142,94.5461,94.5461,6127.0
2020-08-27 14:20:00,112.48,112.55,112.4,112.45,6570.0,94.5461,94.6049,94.4788,94.5209,6570.0
2020-08-27 14:25:00,112.45,112.57,112.4,112.57,9086.0,94.5209,94.6217,94.4788,94.6217,9086.0
2020-08-27 14:30:00,112.59,112.7,112.58,112.61,4708.0,94.6386,94.731,94.6301,94.6554,4708.0
2020-08-27 14:35:00,112.65,112.72,112.55,112.6,6572.0,94.689,94.7478,94.6049,94.647,6572.0
2020-08-27 14:40:00,112.62,112.69,112.5,112.53,3917.0,94.6638,94.7226,94.5629,94.5881,3917.0
2020-08-27 14:45:00,112.5,112.68,112.5,112.67,6754.0,94.5629,94.7142,94.5629,94.7058,6754.0
2020-08-27 14:50:00,112.67,112.72,112.58,112.63,6892.0,94.7058,94.7478,94.6301,94.6722,6892.0
2020-08-27 14:55:00,112.63,112.77,112.63,112.7,6373.0,94.6722,94.7899,94.6722,94.731,6373.0
2020-08-27 15:00:00,112.68,112.75,112.61,112.73,7712.0,94.7142,94.773,94.6554,94.7562,7712.0
2020-08-27 15:05:00,112.71,112.89,112.64,112.89,7753.0,94.7394,94.8907,94.6806,94.8907,7753.0
2020-08-27 15:10:00,112.89,112.94,112.79,112.83,12182.0,94.8907,94.9327,94.8067,94.8403,12182.0
2020-08-27 15:15:00,112.81,112.88,112.76,112.86,30153.0,94.8235,94.8823,94.7814,94.8655,30153.0
2020-08-27 15:20:00,112.79,112.87,112.72,112.77,9099.0,94.8067,94.8739,94.7478,94.7899,9099.0
2020-08-27 15:25:00,112.74,112.81,112.69,112.76,4466.0,94.7646,94.8235,94.7226,94.7814,4466.0
2020-08-27 15:30:00,112.73,112.83,112.66,112.76,11939.0,94.7562,94.8403,94.6974,94.7814,11939.0
2020-08-27 15:35:00,112.74,112.79,112.62,112.69,10674.0,94.7646,94.8067,94.6638,94.7226,10674.0
2020-08-27 15:40:00,112.65,112.69,112.38,112.42,9181.0,94.689,94.7226,94.462,94.4957,9181.0
2020-08-27 15:45:00,112.42,112.57,112.37,112.45,16581.0,94.4957,94.6217,94.4536,94.5209,16581.0
2020-08-27 15:50:00,112.44,112.48,112.35,112.45,25920.0,94.5125,94.5461,94.4368,94.5209,25920.0
2020-08-27 15:55:00,112.46,112.72,112.44,112.53,115870.0,94.5293,94.7478,94.5125,94.5881,115870.0
2020-08-28 09:30:00,113.2,113.2,111.9,111.9,27159.0,95.1513,95.1513,94.0586,94.0586,27159.0
2020-08-28 09:35:00,111.97,112.27,111.78,111.87,10183.0,94.1174,94.3696,93.9577,94.0334,10183.0
2020-08-28 09:40:00,111.8,112.04,111.69,111.78,17953.0,93.9745,94.1762,93.882,93.9577,17953.0
2020-08-28 09:45:00,111.8,112.51,111.79,112.5,7481.0,93.9745,94.5713,93.9661,94.5629,7481.0
2020-08-28 09:50:00,112.51,112.72,112.18,112.34,6368.0,94.5713,94.7478,94.2939,94.4284,6368.0
2020-08-28 09:55:00,112.27,112.4,111.86,112.05,20703.0,94.3696,94.4788,94.0249,94.1847,20703.0
2020-08-28 10:00:00,111.98,112.18,111.41,111.71,19330.0,94.1258,94.2939,93.6467,93.8989,19330.0
2020-08-28 10:05:00,111.77,112.16,111.64,112.1,6669.0,93.9493,94.2771,93.84,94.2267,6669.0
2020-08-28 10:10:00,112.08,112.12,111.74,111.88,6504.0,94.2099,94.2435,93.9241,94.0418,6504.0
2020-08-28 10:15:00,111.89,112.17,111.61,112.17,11668.0,94.0502,94.2855,93.8148,94.2855,11668.0
2020-08-28 10:20:00,112.1,112.15,111.84,112.04,6253.0,94.2267,94.2687,94.0081,94.1762,6253.0
2020-08-28 10:25:00,111.91,112.0,111.6,111.6,4043.0,94.067,94.1426,93.8064,93.8064,4043.0
2020-08-28 10:30:00,111.59,112.0,111.59,111.79,4528.0,93.798,94.1426,93.798,93.9661,4528.0
2020-08-28 10:35:00,111.83,111.94,111.7,111.88,2974.0,93.9997,94.0922,93.8905,94.0418,2974.0
2020-08-28 10:40:00,111.92,112.0,111.89,111.97,2371.0,94.0754,94.1426,94.0502,94.1174,2371.0
2020-08-28 10:45:00,111.98,112.3,111.93,112.2,12291.0,94.1258,94.3948,94.0838,94.3107,12291.0
2020-08-28 10:50:00,112.16,112.16,111.95,111.99,30257.0,94.2771,94.2771,94.1006,94.1342,30257.0
2020-08-28 10:55:00,111.99,112.11,111.92,112.07,5042.0,94.1342,94.2351,94.0754,94.2015,5042.0
2020-08-28 11:00:00,112.06,112.11,111.95,112.11,5768.0,94.1931,94.2351,94.1006,94.2351,5768.0
2020-08-28 11:05:00,112.15,112.25,111.94,112.01,5361.0,94.2687,94.3528,94.0922,94.151,5361.0
2020-08-28 11:10:00,112.03,112.09,112.0,112.03,6148.0,94.1678,94.2183,94.1426,94.1678,6148.0
2020-08-28 11:15:00,112.03,112.17,111.97,112.12,4928.0,94.1678,94.2855,94.1174,94.2435,4928.0
2020-08-28 11:20:00,112.17,112.2,112.04,112.04,4031.0,94.2855,94.3107,94.1762,94.1762,4031.0
2020-08-28 11:25:00,112.03,112.04,111.96,112.02,7213.0,94.1678,94.1762,94.109,94.1594,7213.0
2020-08-28 11:30:00,112.1,112.15,112.02,112.15,3036.0,94.2267,94.2687,94.1594,94.2687,3036.0
2020-08-28 11:35:00,112.15,112.36,112.13,112.26,3607.0,94.2687,94.4452,94.2519,94.3612,3607.0
2020-08-28 11:40:00,112.26,112.47,112.23,112.45,4171.0,94.3612,94.5377,94.336,94.5209,4171.0
2020-08-28 11:45:00,112.43,112.44,112.32,112.32,2833.0,94.5041,94.5125,94.4116,94.4116,2833.0
2020-08-28 11:50:00,112.3,112.5,112.3,112.43,3477.0,94.3948,94.5629,94.3948,94.5041,3477.0
2020-08-28 11:55:00,112.43,112.51,112.38,112.44,2861.0,94.5041,94.5713,94.462,94.5125,2861.0
2020-08-28 12:00:00,112.37,112.39,112.25,112.27,8024.0,94.4536,94.4704,94.3528,94.3696,8024.0
2020-08-28 12:05:00,112.24,112.33,112.23,112.31,5091.0,94.3444,94.42,94.336,94.4032,5091.0
2020-08-28 12:10:00,112.27,112.35,112.24,112.3,5087.0,94.3696,94.4368,94.3444,94.3948,5087.0
2020-08-28 12:15:00,112.3,112.36,112.2,112.36,6434.0,94.3948,94.4452,94.3107,94.4452,6434.0
2020-08-28 12:20:00,112.32,112.32,112.22,112.25,2708.0,94.4116,94.4116,94.3275,94.3528,2708.0
2020-08-28 12:25:00,112.25,112.31,112.23,112.27,3557.0,94.3528,94.4032,94.336,94.3696,3557.0
2020-08-28 12:30:00,112.29,112.31,112.14,112.2,2253.0,94.3864,94.4032,94.2603,94.3107,2253.0
2020-08-28 12:35:00,112.23,112.3,112.2,112.22,3454.0,94.336,94.3948,94.3107,94.3275,3454.0
2020-08-28 12:40:00,112.23,112.31,112.16,112.31,4162.0,94.336,94.4032,94.2771,94.4032,4162.0
2020-08-28 12:45:00,112.3,112.37,112.25,112.37,12639.0,94.3948,94.4536,94.3528,94.4536,12639.0
2020-08-28 12:50:00,112.4,112.42,112.25,112.29,7558.0,94.4788,94.4957,94.3528,94.3864,7558.0
2020-08-28 12:55:00,112.29,112.32,112.16,112.16,6342.0,94.3864,94.4116,94.2771,94.2771,6342.0
2020-08-28 13:00:00,112.2,112.29,112.15,112.29,5030.0,94.3107,94.3864,94.2687,94.3864,5030.0
2020-08-28 13:05:00,112.28,112.29,112.17,112.18,6426.0,94.378,94.3864,94.2855,94.2939,6426.0
2020-08-28 13:10:00,112.19,112.3,112.17,112.21,3357.0,94.3023,94.3948,94.2855,94.3191,3357.0
2020-08-28 13:15:00,112.21,112.32,112.15,112.16,4683.0,94.3191,94.4116,94.2687,94.2771,4683.0
2020-08-28 13:20:00,112.13,112.23,112.13,112.14,4505.0,94.2519,94.336,94.2519,94.2603,4505.0
2020-08-28 13:25:00,112.0,112.0,111.76,111.79,6000.0,94.1426,94.1426,93.9409,93.9661,6000.0
2020-08-28 13:30:00,111.81,111.97,111.78,111.93,6478.0,93.9829,94.1174,93.9577,94.0838,6478.0
2020-08-28 13:35:00,111.88,112.02,111.85,111.87,6768.0,94.0418,94.1594,94.0165,94.0334,6768.0
2020-08-28 13:40:00,111.91,111.91,111.79,111.87,7288.0,94.067,94.067,93.9661,94.0334,7288.0
2020-08-28 13:45:00,111.89,111.99,111.83,111.86,8135.0,94.0502,94.1342,93.9997,94.0249,8135.0
2020-08-28 13:50:00,111.86,112.0,111.83,111.94,33160.0,94.0249,94.1426,93.9997,94.0922,33160.0
2020-08-28 13:55:00,111.94,112.04,111.9,111.98,40134.0,94.0922,94.1762,94.0586,94.1258,40134.0
2020-08-28 14:00:00,111.94,112.19,111.92,112.14,7958.0,94.0922,94.3023,94.0754,94.2603,7958.0
2020-08-28 14:05:00,112.15,112.24,112.1,112.16,5909.0,94.2687,94.3444,94.2267,94.2771,5909.0
2020-08-28 14:10:00,112.14,112.34,112.13,112.3,2833.0,94.2603,94.4284,94.2519,94.3948,2833.0
2020-08-28 14:15:00,112.29,112.36,112.25,112.25,2473.0,94.3864,94.4452,94.3528,94.3528,2473.0
2020-08-28 14:20:00,112.3,112.32,112.13,112.2,9480.0,94.3948,94.4116,94.2519,94.3107,9480.0
2020-08-28 14:25:00,112.24,112.25,112.15,112.24,4290.0,94.3444,94.3528,94.2687,94.3444,4290.0
2020-08-28 14:30:00,112.23,112.25,112.15,112.23,5532.0,94.336,94.3528,94.2687,94.336,5532.0
2020-08-28 14:35:00,112.23,112.3,112.19,112.3,4805.0,94.336,94.3948,94.3023,94.3948,4805.0
2020-08-28 14:40:00,112.28,112.32,112.23,112.26,10706.0,94.378,94.4116,94.336,94.3612,10706.0
2020-08-28 14:45:00,112.28,112.36,112.22,112.36,5524.0,94.378,94.4452,94.3275,94.4452,5524.0
2020-08-28 14:50:00,112.37,112.4,112.25,112.4,4644.0,94.4536,94.4788,94.3528,94.4788,4644.0
2020-08-28 14:55:00,112.43,112.43,112.33,112.37,5088.0,94.5041,94.5041,94.42,94.4536,5088.0
2020-08-28 15:00:00,112.38,112.42,112.29,112.29,3846.0,94.462,94.4957,94.3864,94.3864,3846.0
2020-08-28 15:05:00,112.31,112.53,112.3,112.51,5807.0,94.4032,94.5881,94.3948,94.5713,5807.0
2020-08-28 15:10:00,112.5,112.55,112.41,112.49,16722.0,94.5629,94.6049,94.4873,94.5545,16722.0
2020-08-28 15:15:00,112.51,112.51,112.33,112.33,2824.0,94.5713,94.5713,94.42,94.42,2824.0
2020-08-28 15:20:00,112.34,112.51,112.34,112.5,4604.0,94.4284,94.5713,94.4284,94.5629,4604.0
2020-08-28 15:25:00,112.42,112.47,112.33,112.33,8128.0,94.4957,94.5377,94.42,94.42,8128.0
2020-08-28 15:30:00,112.33,112.43,112.31,112.33,7478.0,94.42,94.5041,94.4032,94.42,7478.0
2020-08-28 15:35:00,112.31,112.31,112.17,112.28,13651.0,94.4032,94.4032,94.2855,94.378,13651.0
2020-08-28 15:40:00,112.26,112.27,112.17,112.19,8670.0,94.3612,94.3696,94.2855,94.3023,8670.0
2020-08-28 15:45:00,112.21,112.26,112.1,112.26,19185.0,94.3191,94.3612,94.2267,94.3612,19185.0
2020-08-28 15:50:00,112.24,112.26,112.14,112.2,33892.0,94.3444,94.3612,94.2603,94.3107,33892.0
2020-08-28 15:55:00,112.2,112.47,112.17,112.33,78030.0,94.3107,94.5377,94.2855,94.42,78030.0
2020-08-31 09:30:00,112.04,112.04,111.1,111.93,34209.0,94.1762,94.1762,93.3861,94.0838,34209.0
2020-08-31 09:35:00,111.78,112.22,111.68,112.0,6400.0,93.9577,94.3275,93.8736,94.1426,6400.0
2020-08-31 09:40:00,111.95,112.13,111.8,111.91,12227.0,94.1006,94.2519,93.9745,94.067,12227.0
2020-08-31 09:45:00,111.96,112.23,111.81,111.81,11336.0,94.109,94.336,93.9829,93.9829,11336.0
2020-08-31 09:50:00,111.81,111.81,111.39,111.55,36875.0,93.9829,93.9829,93.6299,93.7644,36875.0
2020-08-31 09:55:00,111.57,111.84,111.47,111.84,14954.0,93.7812,94.0081,93.6971,94.0081,14954.0
2020-08-31 10:00:00,111.87,111.95,111.62,111.95,19332.0,94.0334,94.1006,93.8232,94.1006,19332.0
2020-08-31 10:05:00,111.98,112.07,111.74,112.07,23691.0,94.1258,94.2015,93.9241,94.2015,23691.0
2020-08-31 10:10:00,112.09,112.18,111.85,111.89,9794.0,94.2183,94.2939,94.0165,94.0502,9794.0
2020-08-31 10:15:00,111.98,112.1,111.76,112.09,9380.0,94.1258,94.2267,93.9409,94.2183,9380.0
2020-08-31 10:20:00,112.06,112.06,111.93,111.97,12662.0,94.1931,94.1931,94.0838,94.1174,12662.0
2020-08-31 10:25:00,112.0,112.0,111.78,111.87,11572.0,94.1426,94.1426,93.9577,94.0334,11572.0
2020-08-31 10:30:00,111.87,112.23,111.84,112.23,11377.0,94.0334,94.336,94.0081,94.336,11377.0
2020-08-31 10:35:00,112.2,112.26,111.99,112.0,8375.0,94.3107,94.3612,94.1342,94.1426,8375.0
2020-08-31 10:40:00,111.97,112.08,111.91,111.91,12278.0,94.1174,94.2099,94.067,94.067,12278.0
2020-08-31 10:45:00,111.9,112.05,111.9,112.0,11619.0,94.0586,94.1847,94.0586,94.1426,11619.0
2020-08-31 10:50:00,111.95,112.04,111.9,111.94,7266.0,94.1006,94.1762,94.0586,94.0922,7266.0
2020-08-31 10:55:00,111.92,112.02,111.84,112.02,34716.0,94.0754,94.1594,94.0081,94.1594,34716.0
2020-08-31 11:00:00,111.99,112.23,111.94,112.06,13766.0,94.1342,94.336,94.0922,94.1931,13766.0
2020-08-31 11:05:00,112.06,112.13,111.94,111.94,36631.0,94.1931,94.2519,94.0922,94.0922,36631.0
2020-08-31 11:10:00,111.96,111.97,111.75,111.79,15067.0,94.109,94.1174,93.9325,93.9661,15067.0
2020-08-31 11:15:00,111.79,111.87,111.62,111.64,11559.0,93.9661,94.0334,93.8232,93.84,11559.0
2020-08-31 11:20:00,111.62,111.62,111.5,111.5,5812.0,93.8232,93.8232,93.7223,93.7223,5812.0
2020-08-31 11:25:00,111.51,111.73,111.47,111.54,14684.0,93.7307,93.9157,93.6971,93.756,14684.0
2020-08-31 11:30:00,111.55,111.68,111.51,111.55,9920.0,93.7644,93.8736,93.7307,93.7644,9920.0
2020-08-31 11:35:00,111.55,111.67,111.52,111.63,3637.0,93.7644,93.8652,93.7392,93.8316,3637.0
2020-08-31 11:40:00,111.61,111.79,111.59,111.74,3503.0,93.8148,93.9661,93.798,93.9241,3503.0
2020-08-31 11:45:00,111.7,111.87,111.68,111.87,2378.0,93.8905,94.0334,93.8736,94.0334,2378.0
2020-08-31 11:50:00,111.87,111.91,111.8,111.8,4113.0,94.0334,94.067,93.9745,93.9745,4113.0
2020-08-31 11:55:00,111.81,111.86,111.77,111.86,6698.0,93.9829,94.0249,93.9493,94.0249,6698.0
2020-08-31 12:00:00,111.82,111.95,111.75,111.88,7042.0,93.9913,94.1006,93.9325,94.0418,7042.0
2020-08-31 12:05:00,111.88,111.95,111.8,111.8,7683.0,94.0418,94.1006,93.9745,93.9745,7683.0
2020-08-31 12:10:00,111.84,111.89,111.8,111.84,5326.0,94.0081,94.0502,93.9745,94.0081,5326.0
2020-08-31 12:15:00,111.81,111.97,111.81,111.83,19621.0,93.9829,94.1174,93.9829,93.9997,19621.0
2020-08-31 12:20:00,111.81,111.9,111.76,111.9,10697.0,93.9829,94.0586,93.9409,94.0586,10697.0
2020-08-31 12:25:00,111.89,111.89,111.55,111.6,42208.0,94.0502,94.0502,93.7644,93.8064,42208.0
2020-08-31 12:30:00,111.57,111.58,111.38,111.4,3393.0,93.7812,93.7896,93.6215,93.6383,3393.0
2020-08-31 12:35:00,111.37,111.37,111.24,111.31,4128.0,93.6131,93.6131,93.5038,93.5626,4128.0
2020-08-31 12:40:00,111.33,111.37,111.25,111.25,5915.0,93.5794,93.6131,93.5122,93.5122,5915.0
2020-08-31 12:45:00,111.2,111.35,111.17,111.35,18470.0,93.4702,93.5963,93.445,93.5963,18470.0
2020-08-31 12:50:00,111.33,111.4,111.25,111.34,24598.0,93.5794,93.6383,93.5122,93.5879,24598.0
2020-08-31 12:55:00,111.34,111.36,111.24,111.34,17285.0,93.5879,93.6047,93.5038,93.5879,17285.0
2020-08-31 13:00:00,111.34,111.36,111.3,111.31,7992.0,93.5879,93.6047,93.5542,93.5626,7992.0
2020-08-31 13:05:00,111.31,111.37,111.27,111.34,9210.0,93.5626,93.6131,93.529,93.5879,9210.0
2020-08-31 13:10:00,111.34,111.37,111.3,111.34,26316.0,93.5879,93.6131,93.5542,93.5879,26316.0
2020-08-31 13:15:00,111.35,111.37,111.3,111.32,10317.0,93.5963,93.6131,93.5542,93.571,10317.0
2020-08-31 13:20:00,111.31,111.36,111.29,111.32,17557.0,93.5626,93.6047,93.5458,93.571,17557.0
2020-08-31 13:25:00,111.33,111.39,111.3,111.34,15307.0,93.5794,93.6299,93.5542,93.5879,15307.0
2020-08-31 13:30:00,111.34,111.36,111.25,111.3,51865.0,93.5879,93.6047,93.5122,93.5542,51865.0
2020-08-31 13:35:00,111.3,111.33,111.26,111.3,11686.0,93.5542,93.5794,93.5206,93.5542,11686.0
2020-08-31 13:40:00,111.31,111.38,111.23,111.27,26154.0,93.5626,93.6215,93.4954,93.529,26154.0
2020-08-31 13:45:00,111.27,111.32,111.15,111.29,23935.0,93.529,93.571,93.4281,93.5458,23935.0
2020-08-31 13:50:00,111.26,111.3,111.15,111.3,20414.0,93.5206,93.5542,93.4281,93.5542,20414.0
2020-08-31 13:55:00,111.26,111.34,111.25,111.3,42617.0,93.5206,93.5879,93.5122,93.5542,42617.0
2020-08-31 14:00:00,111.3,111.36,111.26,111.34,12289.0,93.5542,93.6047,93.5206,93.5879,12289.0
2020-08-31 14:05:00,111.33,111.46,111.32,111.43,11449.0,93.5794,93.6887,93.571,93.6635,11449.0
2020-08-31 14:10:00,111.44,111.45,111.35,111.39,4179.0,93.6719,93.6803,93.5963,93.6299,4179.0
2020-08-31 14:15:00,111.4,111.41,111.34,111.36,4360.0,93.6383,93.6467,93.5879,93.6047,4360.0
2020-08-31 14:20:00,111.34,111.39,111.31,111.33,6237.0,93.5879,93.6299,93.5626,93.5794,6237.0
2020-08-31 14:25:00,111.33,111.45,111.24,111.24,7875.0,93.5794,93.6803,93.5038,93.5038,7875.0
2020-08-31 14:30:00,111.22,111.32,111.17,111.17,36495.0,93.487,93.571,93.445,93.445,36495.0
2020-08-31 14:35:00,111.17,111.21,111.11,111.2,3645.0,93.445,93.4786,93.3945,93.4702,3645.0
2020-08-31 14:40:00,111.16,111.42,111.12,111.41,19758.0,93.4366,93.6551,93.4029,93.6467,19758.0
2020-08-31 14:45:00,111.38,111.47,111.31,111.34,18393.0,93.6215,93.6971,93.5626,93.5879,18393.0
2020-08-31 14:50:00,111.35,111.47,111.25,111.4,27176.0,93.5963,93.6971,93.5122,93.6383,27176.0
2020-08-31 14:55:00,111.41,111.44,111.35,111.35,4644.0,93.6467,93.6719,93.5963,93.5963,4644.0
2020-08-31 15:00:00,111.34,111.41,111.33,111.35,6884.0,93.5879,93.6467,93.5794,93.5963,6884.0
2020-08-31 15:05:00,111.32,111.43,111.32,111.4,10822.0,93.571,93.6635,93.571,93.6383,10822.0
2020-08-31 15:10:00,111.41,111.5,111.37,111.49,10561.0,93.6467,93.7223,93.6131,93.7139,10561.0
2020-08-31 15:15:00,111.47,111.51,111.35,111.36,7921.0,93.6971,93.7307,93.5963,93.6047,7921.0
2020-08-31 15:20:00,111.32,111.36,111.28,111.32,17662.0,93.571,93.6047,93.5374,93.571,17662.0
2020-08-31 15:25:00,111.35,111.39,111.3,111.35,27231.0,93.5963,93.6299,93.5542,93.5963,27231.0
2020-08-31 15:30:00,111.35,111.4,111.31,111.32,38715.0,93.5963,93.6383,93.5626,93.571,38715.0
2020-08-31 15:35:00,111.33,111.52,111.32,111.47,21695.0,93.5794,93.7392,93.571,93.6971,21695.0
2020-08-31 15:40:00,111.45,111.51,111.36,111.43,12531.0,93.6803,93.7307,93.6047,93.6635,12531.0
2020-08-31 15:45:00,111.43,111.47,111.34,111.4,26696.0,93.6635,93.6971,93.5879,93.6383,26696.0
2020-08-31 15:50:00,111.4,111.63,111.3,111.58,35488.0,93.6383,93.8316,93.5542,93.7896,35488.0
2020-08-31 15:55:00,111.51,111.51,111.14,111.14,80621.0,93.7307,93.7307,93.4197,93.4197,80621.0
2020-09-01 09:30:00,109.81,110.16,109.54,110.13,36299.0,92.3018,92.596,92.0748,92.5708,36299.0
2020-09-01 09:35:00,110.24,110.64,110.07,110.64,20008.0,92.6632,92.9995,92.5203,92.9995,20008.0
2020-09-01 09:40:00,110.73,111.19,110.49,110.99,7828.0,93.0751,93.4618,92.8734,93.2937,7828.0
2020-09-01 09:45:00,111.01,111.01,110.64,110.87,6141.0,93.3105,93.3105,92.9995,93.1928,6141.0
2020-09-01 09:50:00,110.91,111.09,110.68,111.08,9586.0,93.2264,93.3777,93.0331,93.3693,9586.0
2020-09-01 09:55:00,111.09,111.2,110.81,111.17,6516.0,93.3777,93.4702,93.1424,93.445,6516.0
2020-09-01 10:00:00,111.21,111.6,111.2,111.29,10496.0,93.4786,93.8064,93.4702,93.5458,10496.0
2020-09-01 10:05:00,111.26,111.48,111.26,111.42,9410.0,93.5206,93.7055,93.5206,93.6551,9410.0
2020-09-01 10:10:00,111.4,111.64,111.33,111.57,11347.0,93.6383,93.84,93.5794,93.7812,11347.0
2020-09-01 10:15:00,111.6,111.72,111.24,111.34,9009.0,93.8064,93.9073,93.5038,93.5879,9009.0
2020-09-01 10:20:00,111.44,111.84,111.3,111.67,8486.0,93.6719,94.0081,93.5542,93.8652,8486.0
2020-09-01 10:25:00,111.72,112.11,111.72,112.11,10663.0,93.9073,94.2351,93.9073,94.2351,10663.0
2020-09-01 10:30:00,112.1,112.26,112.07,112.26,6044.0,94.2267,94.3612,94.2015,94.3612,6044.0
2020-09-01 10:35:00,112.27,112.27,112.05,112.18,6160.0,94.3696,94.3696,94.1847,94.2939,6160.0
2020-09-01 10:40:00,112.15,112.39,112.14,112.29,4875.0,94.2687,94.4704,94.2603,94.3864,4875.0
2020-09-01 10:45:00,112.29,112.32,112.08,112.13,5135.0,94.3864,94.4116,94.2099,94.2519,5135.0
2020-09-01 10:50:00,112.13,112.13,111.91,111.98,7206.0,94.2519,94.2519,94.067,94.1258,7206.0
2020-09-01 10:55:00,112.03,112.06,111.83,112.01,7800.0,94.1678,94.1931,93.9997,94.151,7800.0
2020-09-01 11:00:00,111.98,112.06,111.94,112.04,8142.0,94.1258,94.1931,94.0922,94.1762,8142.0
2020-09-01 11:05:00,112.01,112.03,111.81,112.0,11893.0,94.151,94.1678,93.9829,94.1426,11893.0
2020-09-01 11:10:00,111.95,112.01,111.68,111.7,6538.0,94.1006,94.151,93.8736,93.8905,6538.0
2020-09-01 11:15:00,111.7,111.92,111.67,111.83,17141.0,93.8905,94.0754,93.8652,93.9997,17141.0
2020-09-01 11:20:00,111.83,111.84,111.58,111.69,13539.0,93.9997,94.0081,93.7896,93.882,13539.0
2020-09-01 11:25:00,111.76,111.77,111.51,111.58,12302.0,93.9409,93.9493,93.7307,93.7896,12302.0
2020-09-01 11:30:00,111.53,111.76,111.53,111.76,12357.0,93.7476,93.9409,93.7476,93.9409,12357.0
2020-09-01 11:35:00,111.74,111.78,111.64,111.65,40801.0,93.9241,93.9577,93.84,93.8484,40801.0
2020-09-01 11:40:00,111.64,111.7,111.47,111.5,21670.0,93.84,93.8905,93.6971,93.7223,21670.0
2020-09-01 11:45:00,111.49,111.58,111.46,111.58,7240.0,93.7139,93.7896,93.6887,93.7896,7240.0
2020-09-01 11:50:00,111.58,111.76,111.53,111.66,7469.0,93.7896,93.9409,93.7476,93.8568,7469.0
2020-09-01 11:55:00,111.61,111.61,111.47,111.56,20494.0,93.8148,93.8148,93.6971,93.7728,20494.0
2020-09-01 12:00:00,111.59,111.66,111.52,111.56,32776.0,93.798,93.8568,93.7392,93.7728,32776.0
2020-09-01 12:05:00,111.55,111.58,111.41,111.41,31256.0,93.7644,93.7896,93.6467,93.6467,31256.0
2020-09-01 12:10:00,111.41,111.41,111.13,111.33,35621.0,93.6467,93.6467,93.4113,93.5794,35621.0
2020-09-01 12:15:00,111.33,111.34,111.19,111.28,48655.0,93.5794,93.5879,93.4618,93.5374,48655.0
2020-09-01 12:20:00,111.37,111.37,111.23,111.29,10056.0,93.6131,93.6131,93.4954,93.5458,10056.0
2020-09-01 12:25:00,111.23,111.3,111.18,111.23,21868.0,93.4954,93.5542,93.4534,93.4954,21868.0
2020-09-01 12:30:00,111.22,111.28,111.15,111.27,25897.0,93.487,93.5374,93.4281,93.529,25897.0
2020-09-01 12:35:00,111.26,111.28,111.16,111.25,15968.0,93.5206,93.5374,93.4366,93.5122,15968.0
2020-09-01 12:40:00,111.25,111.28,111.17,111.23,34342.0,93.5122,93.5374,93.445,93.4954,34342.0
2020-09-01 12:45:00,111.25,111.27,111.19,111.27,9264.0,93.5122,93.529,93.4618,93.529,9264.0
2020-09-01 12:50:00,111.25,111.25,111.14,111.22,21471.0,93.5122,93.5122,93.4197,93.487,21471.0
2020-09-01 12:55:00,111.15,111.36,111.15,111.33,8265.0,93.4281,93.6047,93.4281,93.5794,8265.0
2020-09-01 13:00:00,111.33,111.35,111.25,111.26,12792.0,93.5794,93.5963,93.5122,93.5206,12792.0
2020-09-01 13:05:00,111.25,111.29,111.18,111.23,10670.0,93.5122,93.5458,93.4534,93.4954,10670.0
2020-09-01 13:10:00,111.18,111.29,111.12,111.23,19052.0,93.4534,93.5458,93.4029,93.4954,19052.0
2020-09-01 13:15:00,111.23,111.26,111.15,111.15,5531.0,93.4954,93.5206,93.4281,93.4281,5531.0
2020-09-01 13:20:00,111.15,111.21,111.05,111.06,18802.0,93.4281,93.4786,93.3441,93.3525,18802.0
2020-09-01 13:25:00,111.07,111.15,111.02,111.07,43557.0,93.3609,93.4281,93.3189,93.3609,43557.0
2020-09-01 13:30:00,111.08,111.1,110.79,110.94,22569.0,93.3693,93.3861,93.1255,93.2516,22569.0
2020-09-01 13:35:00,110.93,110.99,110.89,110.94,20765.0,93.2432,93.2937,93.2096,93.2516,20765.0
2020-09-01 13:40:00,110.95,111.01,110.93,111.01,16304.0,93.26,93.3105,93.2432,93.3105,16304.0
2020-09-01 13:45:00,111.0,111.0,110.92,110.98,6948.0,93.3021,93.3021,93.2348,93.2853,6948.0
2020-09-01 13:50:00,110.98,111.0,110.84,110.93,32873.0,93.2853,93.3021,93.1676,93.2432,32873.0
2020-09-01 13:55:00,110.89,110.99,110.89,110.98,13735.0,93.2096,93.2937,93.2096,93.2853,13735.0
2020-09-01 14:00:00,110.97,111.08,110.97,111.08,7473.0,93.2768,93.3693,93.2768,93.3693,7473.0
2020-09-01 14:05:00,111.11,111.14,110.98,111.01,5585.0,93.3945,93.4197,93.2853,93.3105,5585.0
2020-09-01 14:10:00,111.0,111.01,110.92,110.96,6348.0,93.3021,93.3105,93.2348,93.2684,6348.0
2020-09-01 14:15:00,110.95,111.0,110.94,110.97,5042.0,93.26,93.3021,93.2516,93.2768,5042.0
2020-09-01 14:20:00,110.97,111.03,110.94,111.03,11213.0,93.2768,93.3273,93.2516,93.3273,11213.0
2020-09-01 14:25:00,111.02,111.14,111.02,111.11,3547.0,93.3189,93.4197,93.3189,93.3945,3547.0
2020-09-01 14:30:00,111.08,111.13,111.05,111.13,7369.0,93.3693,93.4113,93.3441,93.4113,7369.0
2020-09-01 14:35:00,111.11,111.25,111.11,111.23,4925.0,93.3945,93.5122,93.3945,93.4954,4925.0
2020-09-01 14:40:00,111.23,111.23,111.14,111.15,3403.0,93.4954,93.4954,93.4197,93.4281,3403.0
2020-09-01 14:45:00,111.14,111.21,111.1,111.13,5893.0,93.4197,93.4786,93.3861,93.4113,5893.0
2020-09-01 14:50:00,111.12,111.19,111.04,111.04,4092.0,93.4029,93.4618,93.3357,93.3357,4092.0
2020-09-01 14:55:00,111.03,111.12,111.01,111.12,7675.0,93.3273,93.4029,93.3105,93.4029,7675.0
2020-09-01 15:00:00,111.12,111.19,111.08,111.19,5581.0,93.4029,93.4618,93.3693,93.4618,5581.0
2020-09-01 15:05:00,111.15,111.16,111.05,111.05,3293.0,93.4281,93.4366,93.3441,93.3441,3293.0
2020-09-01 15:10:00,111.04,111.07,110.9,110.93,10671.0,93.3357,93.3609,93.218,93.2432,10671.0
2020-09-01 15:15:00,110.97,110.97,110.85,110.93,6203.0,93.2768,93.2768,93.176,93.2432,6203.0
2020-09-01 15:20:00,110.94,111.02,110.92,111.02,6799.0,93.2516,93.3189,93.2348,93.3189,6799.0
2020-09-01 15:25:00,111.02,111.04,110.98,111.01,4809.0,93.3189,93.3357,93.2853,93.3105,4809.0
2020-09-01 15:30:00,111.03,111.15,111.0,111.07,10844.0,93.3273,93.4281,93.3021,93.3609,10844.0
2020-09-01 15:35:00,111.06,111.14,111.02,111.05,13443.0,93.3525,93.4197,93.3189,93.3441,13443.0
2020-09-01 15:40:00,111.08,111.15,111.07,111.15,5256.0,93.3693,93.4281,93.3609,93.4281,5256.0
2020-09-01 15:45:00,111.17,111.23,111.1,111.11,8080.0,93.445,93.4954,93.3861,93.3945,8080.0
2020-09-01 15:50:00,111.06,111.32,111.06,111.24,59666.0,93.3525,93.571,93.3525,93.5038,59666.0
2020-09-01 15:55:00,111.26,111.62,111.23,111.6,90098.0,93.5206,93.8232,93.4954,93.8064,90098.0
2020-09-02 09:30:00,111.0,111.26,110.62,111.09,47514.0,93.3021,93.5206,92.9827,93.3777,47514.0
2020-09-02 09:35:00,111.09,111.44,111.04,111.12,28649.0,93.3777,93.6719,93.3357,93.4029,28649.0
2020-09-02 09:40:00,111.12,111.17,110.99,111.06,3560.0,93.4029,93.445,93.2937,93.3525,3560.0
2020-09-02 09:45:00,111.12,111.25,110.89,110.9,21731.0,93.4029,93.5122,93.2096,93.218,21731.0
2020-09-02 09:50:00,110.91,111.42,110.83,111.34,14377.0,93.2264,93.6551,93.1592,93.5879,14377.0
2020-09-02 09:55:00,111.36,112.4,111.31,112.4,28676.0,93.6047,94.4788,93.5626,94.4788,28676.0
2020-09-02 10:00:00,112.45,112.53,111.82,111.89,16182.0,94.5209,94.5881,93.9913,94.0502,16182.0
2020-09-02 10:05:00,111.92,112.09,111.7,111.7,20437.0,94.0754,94.2183,93.8905,93.8905,20437.0
2020-09-02 10:10:00,111.78,111.92,111.51,111.75,9392.0,93.9577,94.0754,93.7307,93.9325,9392.0
2020-09-02 10:15:00,111.88,111.98,111.73,111.75,4393.0,94.0418,94.1258,93.9157,93.9325,4393.0
2020-09-02 10:20:00,111.82,112.06,111.76,111.79,6657.0,93.9913,94.1931,93.9409,93.9661,6657.0
2020-09-02 10:25:00,111.78,111.86,111.67,111.75,4074.0,93.9577,94.0249,93.8652,93.9325,4074.0
2020-09-02 10:30:00,111.94,112.1,111.77,111.87,13832.0,94.0922,94.2267,93.9493,94.0334,13832.0
2020-09-02 10:35:00,111.87,112.25,111.76,112.23,8737.0,94.0334,94.3528,93.9409,94.336,8737.0
2020-09-02 10:40:00,112.25,112.41,112.0,112.07,22416.0,94.3528,94.4873,94.1426,94.2015,22416.0
2020-09-02 10:45:00,112.0,112.12,111.65,111.68,18552.0,94.1426,94.2435,93.8484,93.8736,18552.0
2020-09-02 10:50:00,111.72,111.97,111.58,111.94,11322.0,93.9073,94.1174,93.7896,94.0922,11322.0
2020-09-02 10:55:00,111.95,112.06,111.75,111.79,18377.0,94.1006,94.1931,93.9325,93.9661,18377.0
2020-09-02 11:00:00,111.84,112.16,111.8,112.09,8518.0,94.0081,94.2771,93.9745,94.2183,8518.0
2020-09-02 11:05:00,112.0,112.27,111.97,112.17,5337.0,94.1426,94.3696,94.1174,94.2855,5337.0
2020-09-02 11:10:00,112.19,112.24,112.0,112.08,7256.0,94.3023,94.3444,94.1426,94.2099,7256.0
2020-09-02 11:15:00,112.05,112.22,111.94,111.98,3309.0,94.1847,94.3275,94.0922,94.1258,3309.0
2020-09-02 11:20:00,111.95,111.95,111.77,111.86,3725.0,94.1006,94.1006,93.9493,94.0249,3725.0
2020-09-02 11:25:00,111.91,111.93,111.73,111.8,11422.0,94.067,94.0838,93.9157,93.9745,11422.0
2020-09-02 11:30:00,111.8,112.0,111.77,112.0,37469.0,93.9745,94.1426,93.9493,94.1426,37469.0
2020-09-02 11:35:00,112.04,112.24,111.91,112.09,9504.0,94.1762,94.3444,94.067,94.2183,9504.0
2020-09-02 11:40:00,112.09,112.14,111.91,112.02,26279.0,94.2183,94.2603,94.067,94.1594,26279.0
2020-09-02 11:45:00,112.01,112.17,112.0,112.11,4030.0,94.151,94.2855,94.1426,94.2351,4030.0
2020-09-02 11:50:00,112.11,112.41,112.06,112.36,4468.0,94.2351,94.4873,94.1931,94.4452,4468.0
2020-09-02 11:55:00,112.36,112.37,112.13,112.14,5016.0,94.4452,94.4536,94.2519,94.2603,5016.0
2020-09-02 12:00:00,112.14,112.36,112.12,112.17,9223.0,94.2603,94.4452,94.2435,94.2855,9223.0
2020-09-02 12:05:00,112.16,112.18,111.93,111.94,10906.0,94.2771,94.2939,94.0838,94.0922,10906.0
2020-09-02 12:10:00,111.89,112.03,111.89,111.94,20885.0,94.0502,94.1678,94.0502,94.0922,20885.0
2020-09-02 12:15:00,111.94,112.02,111.92,111.95,9849.0,94.0922,94.1594,94.0754,94.1006,9849.0
2020-09-02 12:20:00,111.97,112.09,111.92,112.04,7371.0,94.1174,94.2183,94.0754,94.1762,7371.0
2020-09-02 12:25:00,112.0,112.05,111.92,111.97,11400.0,94.1426,94.1847,94.0754,94.1174,11400.0
2020-09-02 12:30:00,111.96,111.97,111.69,111.69,8348.0,94.109,94.1174,93.882,93.882,8348.0
2020-09-02 12:35:00,111.73,111.83,111.63,111.67,6861.0,93.9157,93.9997,93.8316,93.8652,6861.0
2020-09-02 12:40:00,111.67,111.67,111.52,111.64,8547.0,93.8652,93.8652,93.7392,93.84,8547.0
2020-09-02 12:45:00,111.65,111.75,111.62,111.63,8408.0,93.8484,93.9325,93.8232,93.8316,8408.0
2020-09-02 12:50:00,111.65,111.74,111.59,111.61,5885.0,93.8484,93.9241,93.798,93.8148,5885.0
2020-09-02 12:55:00,111.62,111.68,111.51,111.52,8526.0,93.8232,93.8736,93.7307,93.7392,8526.0
2020-09-02 13:00:00,111.5,111.64,111.5,111.62,7181.0,93.7223,93.84,93.7223,93.8232,7181.0
2020-09-02 13:05:00,111.62,111.62,111.55,111.6,12546.0,93.8232,93.8232,93.7644,93.8064,12546.0
2020-09-02 13:10:00,111.62,111.71,111.56,111.67,14936.0,93.8232,93.8989,93.7728,93.8652,14936.0
2020-09-02 13:15:00,111.7,111.76,111.67,111.7,2045.0,93.8905,93.9409,93.8652,93.8905,2045.0
2020-09-02 13:20:00,111.7,111.87,111.67,111.83,2261.0,93.8905,94.0334,93.8652,93.9997,2261.0
2020-09-02 13:25:00,111.79,111.91,111.77,111.87,3111.0,93.9661,94.067,93.9493,94.0334,3111.0
2020-09-02 13:30:00,111.86,111.93,111.82,111.91,2998.0,94.0249,94.0838,93.9913,94.067,2998.0
2020-09-02 13:35:00,111.9,111.95,111.88,111.92,2435.0,94.0586,94.1006,94.0418,94.0754,2435.0
2020-09-02 13:40:00,111.9,111.9,111.8,111.81,5055.0,94.0586,94.0586,93.9745,93.9829,5055.0
2020-09-02 13:45:00,111.84,111.87,111.76,111.84,4133.0,94.0081,94.0334,93.9409,94.0081,4133.0
2020-09-02 13:50:00,111.87,111.87,111.81,111.81,2243.0,94.0334,94.0334,93.9829,93.9829,2243.0
2020-09-02 13:55:00,111.77,111.83,111.73,111.75,4318.0,93.9493,93.9997,93.9157,93.9325,4318.0
2020-09-02 14:00:00,111.77,111.78,111.63,111.65,7095.0,93.9493,93.9577,93.8316,93.8484,7095.0
2020-09-02 14:05:00,111.68,111.75,111.64,111.72,5192.0,93.8736,93.9325,93.84,93.9073,5192.0
2020-09-02 14:10:00,111.73,111.75,111.64,111.73,11197.0,93.9157,93.9325,93.84,93.9157,11197.0
2020-09-02 14:15:00,111.75,111.77,111.69,111.7,4848.0,93.9325,93.9493,93.882,93.8905,4848.0
2020-09-02 14:20:00,111.7,111.82,111.69,111.72,5229.0,93.8905,93.9913,93.882,93.9073,5229.0
2020-09-02 14:25:00,111.69,111.9,111.69,111.83,4804.0,93.882,94.0586,93.882,93.9997,4804.0
2020-09-02 14:30:00,111.86,111.88,111.76,111.76,7719.0,94.0249,94.0418,93.9409,93.9409,7719.0
2020-09-02 14:35:00,111.75,111.86,111.72,111.84,4160.0,93.9325,94.0249,93.9073,94.0081,4160.0
2020-09-02 14:40:00,111.81,111.86,111.78,111.81,1825.0,93.9829,94.0249,93.9577,93.9829,1825.0
2020-09-02 14:45:00,111.82,111.96,111.75,111.9,7588.0,93.9913,94.109,93.9325,94.0586,7588.0
2020-09-02 14:50:00,111.96,112.15,111.96,112.06,7461.0,94.109,94.2687,94.109,94.1931,7461.0
2020-09-02 14:55:00,112.1,112.21,112.02,112.21,8805.0,94.2267,94.3191,94.1594,94.3191,8805.0
2020-09-02 15:00:00,112.19,112.21,112.08,112.21,5834.0,94.3023,94.3191,94.2099,94.3191,5834.0
2020-09-02 15:05:00,112.22,112.23,112.08,112.19,5239.0,94.3275,94.336,94.2099,94.3023,5239.0
2020-09-02 15:10:00,112.25,112.28,111.84,112.22,31679.0,94.3528,94.378,94.0081,94.3275,31679.0
2020-09-02 15:15:00,112.24,112.33,112.18,112.32,5872.0,94.3444,94.42,94.2939,94.4116,5872.0
2020-09-02 15:20:00,112.31,112.45,112.3,112.45,9136.0,94.4032,94.5209,94.3948,94.5209,9136.0
2020-09-02 15:25:00,112.46,112.57,112.44,112.54,10123.0,94.5293,94.6217,94.5125,94.5965,10123.0
2020-09-02 15:30:00,112.55,112.8,112.55,112.77,13024.0,94.6049,94.8151,94.6049,94.7899,13024.0
2020-09-02 15:35:00,112.76,112.82,112.61,112.78,14508.0,94.7814,94.8319,94.6554,94.7983,14508.0
2020-09-02 15:40:00,112.81,112.96,112.74,112.88,15356.0,94.8235,94.9496,94.7646,94.8823,15356.0
2020-09-02 15:45:00,112.86,112.96,112.76,112.96,19791.0,94.8655,94.9496,94.7814,94.9496,19791.0
2020-09-02 15:50:00,112.94,113.0,112.75,112.96,29552.0,94.9327,94.9832,94.773,94.9496,29552.0
2020-09-02 15:55:00,112.95,112.96,112.37,112.37,105400.0,94.9412,94.9496,94.4536,94.4536,105400.0
2020-09-03 09:30:00,113.62,114.36,113.34,114.33,42652.0,95.5043,96.1263,95.269,96.1011,42652.0
2020-09-03 09:35:00,114.19,115.2,113.98,114.88,39103.0,95.9834,96.8324,95.8069,96.5634,39103.0
2020-09-03 09:40:00,114.88,115.61,114.88,115.5,14058.0,96.5634,97.177,96.5634,97.0846,14058.0
2020-09-03 09:45:00,115.56,116.47,115.43,116.43,60540.0,97.135,97.8999,97.0257,97.8663,60540.0
2020-09-03 09:50:00,116.38,116.67,115.54,115.74,27997.0,97.8243,98.068,97.1182,97.2863,27997.0
2020-09-03 09:55:00,115.66,116.39,115.66,116.07,24803.0,97.2191,97.8327,97.2191,97.5637,24803.0
2020-09-03 10:00:00,116.05,116.07,115.29,115.3,10918.0,97.5469,97.5637,96.9081,96.9165,10918.0
2020-09-03 10:05:00,115.43,115.43,114.54,114.87,17465.0,97.0257,97.0257,96.2776,96.555,17465.0
2020-09-03 10:10:00,114.8,115.09,114.75,114.92,11188.0,96.4962,96.74,96.4542,96.5971,11188.0
2020-09-03 10:15:00,114.98,115.04,114.62,114.8,8066.0,96.6475,96.6979,96.3449,96.4962,8066.0
2020-09-03 10:20:00,114.87,114.93,114.08,114.11,10030.0,96.555,96.6055,95.891,95.9162,10030.0
2020-09-03 10:25:00,114.12,114.42,113.94,114.08,5152.0,95.9246,96.1768,95.7733,95.891,5152.0
2020-09-03 10:30:00,113.94,114.44,113.91,114.32,8085.0,95.7733,96.1936,95.7481,96.0927,8085.0
2020-09-03 10:35:00,114.3,114.3,113.81,113.97,9062.0,96.0759,96.0759,95.664,95.7985,9062.0
2020-09-03 10:40:00,114.18,114.48,114.09,114.48,4286.0,95.975,96.2272,95.8994,96.2272,4286.0
2020-09-03 10:45:00,114.42,114.68,114.05,114.07,13786.0,96.1768,96.3953,95.8658,95.8826,13786.0
2020-09-03 10:50:00,114.08,114.2,113.9,114.07,7835.0,95.891,95.9919,95.7397,95.8826,7835.0
2020-09-03 10:55:00,114.03,114.08,113.76,113.96,5372.0,95.849,95.891,95.622,95.7901,5372.0
2020-09-03 11:00:00,113.98,113.98,113.51,113.51,7779.0,95.8069,95.8069,95.4119,95.4119,7779.0
2020-09-03 11:05:00,113.6,113.6,112.64,112.69,16510.0,95.4875,95.4875,94.6806,94.7226,16510.0
2020-09-03 11:10:00,112.87,112.93,112.64,112.82,3967.0,94.8739,94.9243,94.6806,94.8319,3967.0
2020-09-03 11:15:00,112.75,112.76,111.73,111.73,26507.0,94.773,94.7814,93.9157,93.9157,26507.0
2020-09-03 11:20:00,111.8,112.26,111.76,112.26,21801.0,93.9745,94.3612,93.9409,94.3612,21801.0
2020-09-03 11:25:00,112.14,112.42,111.92,112.08,25092.0,94.2603,94.4957,94.0754,94.2099,25092.0
2020-09-03 11:30:00,112.05,112.54,111.94,112.49,10838.0,94.1847,94.5965,94.0922,94.5545,10838.0
2020-09-03 11:35:00,112.5,112.68,112.07,112.63,3666.0,94.5629,94.7142,94.2015,94.6722,3666.0
2020-09-03 11:40:00,112.69,112.82,112.52,112.61,9982.0,94.7226,94.8319,94.5797,94.6554,9982.0
2020-09-03 11:45:00,112.38,112.64,112.15,112.15,6296.0,94.462,94.6806,94.2687,94.2687,6296.0
2020-09-03 11:50:00,112.27,112.51,112.21,112.49,3981.0,94.3696,94.5713,94.3191,94.5545,3981.0
2020-09-03 11:55:00,112.52,112.53,112.21,112.43,5310.0,94.5797,94.5881,94.3191,94.5041,5310.0
2020-09-03 12:00:00,112.45,112.61,112.16,112.51,6800.0,94.5209,94.6554,94.2771,94.5713,6800.0
2020-09-03 12:05:00,112.49,112.75,112.48,112.75,5401.0,94.5545,94.773,94.5461,94.773,5401.0
2020-09-03 12:10:00,112.7,112.85,112.7,112.75,6261.0,94.731,94.8571,94.731,94.773,6261.0
2020-09-03 12:15:00,112.75,112.79,112.58,112.73,7834.0,94.773,94.8067,94.6301,94.7562,7834.0
2020-09-03 12:20:00,112.71,112.74,112.58,112.73,4995.0,94.7394,94.7646,94.6301,94.7562,4995.0
2020-09-03 12:25:00,112.67,112.84,112.6,112.76,5760.0,94.7058,94.8487,94.647,94.7814,5760.0
2020-09-03 12:30:00,112.68,112.68,112.36,112.37,5464.0,94.7142,94.7142,94.4452,94.4536,5464.0
2020-09-03 12:35:00,112.33,112.61,112.13,112.3,7112.0,94.42,94.6554,94.2519,94.3948,7112.0
2020-09-03 12:40:00,112.3,112.3,112.06,112.09,7316.0,94.3948,94.3948,94.1931,94.2183,7316.0
2020-09-03 12:45:00,112.03,112.17,111.86,111.95,12748.0,94.1678,94.2855,94.0249,94.1006,12748.0
2020-09-03 12:50:00,112.0,112.13,111.8,112.04,21140.0,94.1426,94.2519,93.9745,94.1762,21140.0
2020-09-03 12:55:00,111.96,112.35,111.88,111.95,13346.0,94.109,94.4368,94.0418,94.1006,13346.0
2020-09-03 13:00:00,111.99,112.04,111.51,111.55,10651.0,94.1342,94.1762,93.7307,93.7644,10651.0
2020-09-03 13:05:00,111.55,111.94,111.52,111.87,8090.0,93.7644,94.0922,93.7392,94.0334,8090.0
2020-09-03 13:10:00,111.87,112.22,111.84,112.22,4365.0,94.0334,94.3275,94.0081,94.3275,4365.0
2020-09-03 13:15:00,112.06,112.15,111.59,111.74,9033.0,94.1931,94.2687,93.798,93.9241,9033.0
2020-09-03 13:20:00,111.73,112.13,111.59,112.13,9698.0,93.9157,94.2519,93.798,94.2519,9698.0
2020-09-03 13:25:00,111.95,111.99,111.66,111.93,5137.0,94.1006,94.1342,93.8568,94.0838,5137.0
2020-09-03 13:30:00,111.9,111.9,111.46,111.64,17534.0,94.0586,94.0586,93.6887,93.84,17534.0
2020-09-03 13:35:00,111.67,111.79,111.55,111.65,7713.0,93.8652,93.9661,93.7644,93.8484,7713.0
2020-09-03 13:40:00,111.62,111.81,111.52,111.72,10551.0,93.8232,93.9829,93.7392,93.9073,10551.0
2020-09-03 13:45:00,111.72,111.78,111.66,111.66,10801.0,93.9073,93.9577,93.8568,93.8568,10801.0
2020-09-03 13:50:00,111.69,112.03,111.69,112.03,6830.0,93.882,94.1678,93.882,94.1678,6830.0
2020-09-03 13:55:00,112.04,112.11,111.88,111.9,5776.0,94.1762,94.2351,94.0418,94.0586,5776.0
2020-09-03 14:00:00,111.87,111.9,111.64,111.8,28937.0,94.0334,94.0586,93.84,93.9745,28937.0
2020-09-03 14:05:00,111.85,111.9,111.66,111.83,13064.0,94.0165,94.0586,93.8568,93.9997,13064.0
2020-09-03 14:10:00,111.87,112.17,111.87,112.02,11448.0,94.0334,94.2855,94.0334,94.1594,11448.0
2020-09-03 14:15:00,111.96,112.04,111.81,111.95,19209.0,94.109,94.1762,93.9829,94.1006,19209.0
2020-09-03 14:20:00,112.0,112.15,111.92,112.0,12953.0,94.1426,94.2687,94.0754,94.1426,12953.0
2020-09-03 14:25:00,111.95,112.18,111.93,112.05,6971.0,94.1006,94.2939,94.0838,94.1847,6971.0
2020-09-03 14:30:00,112.03,112.35,111.99,112.33,7712.0,94.1678,94.4368,94.1342,94.42,7712.0
2020-09-03 14:35:00,112.3,112.45,112.23,112.27,9033.0,94.3948,94.5209,94.336,94.3696,9033.0
2020-09-03 14:40:00,112.29,112.35,112.02,112.02,18693.0,94.3864,94.4368,94.1594,94.1594,18693.0
2020-09-03 14:45:00,112.02,112.1,111.85,111.99,13592.0,94.1594,94.2267,94.0165,94.1342,13592.0
2020-09-03 14:50:00,111.99,112.09,111.9,111.93,24058.0,94.1342,94.2183,94.0586,94.0838,24058.0
2020-09-03 14:55:00,111.91,111.92,111.61,111.63,10095.0,94.067,94.0754,93.8148,93.8316,10095.0
2020-09-03 15:00:00,111.58,111.75,111.43,111.56,19757.0,93.7896,93.9325,93.6635,93.7728,19757.0
2020-09-03 15:05:00,111.61,111.85,111.43,111.76,17362.0,93.8148,94.0165,93.6635,93.9409,17362.0
2020-09-03 15:10:00,111.75,111.79,111.48,111.79,19502.0,93.9325,93.9661,93.7055,93.9661,19502.0
2020-09-03 15:15:00,111.75,111.78,111.45,111.47,10211.0,93.9325,93.9577,93.6803,93.6971,10211.0
2020-09-03 15:20:00,111.48,111.48,111.15,111.25,52444.0,93.7055,93.7055,93.4281,93.5122,52444.0
2020-09-03 15:25:00,111.2,111.45,111.14,111.26,12667.0,93.4702,93.6803,93.4197,93.5206,12667.0
2020-09-03 15:30:00,111.26,111.58,111.1,111.14,42248.0,93.5206,93.7896,93.3861,93.4197,42248.0
2020-09-03 15:35:00,111.15,111.69,111.12,111.42,21070.0,93.4281,93.882,93.4029,93.6551,21070.0
2020-09-03 15:40:00,111.39,111.57,111.29,111.48,20386.0,93.6299,93.7812,93.5458,93.7055,20386.0
2020-09-03 15:45:00,111.58,111.62,111.23,111.25,23201.0,93.7896,93.8232,93.4954,93.5122,23201.0
2020-09-03 15:50:00,111.22,111.71,110.93,111.68,53872.0,93.487,93.8989,93.2432,93.8736,53872.0
2020-09-03 15:55:00,111.71,111.83,111.63,111.66,112626.0,93.8989,93.9997,93.8316,93.8568,112626.0
2020-09-04 09:30:00,113.87,114.19,113.28,114.15,60853.0,95.7145,95.9834,95.2185,95.9498,60853.0
2020-09-04 09:35:00,114.19,114.52,113.86,113.87,12714.0,95.9834,96.2608,95.7061,95.7145,12714.0
2020-09-04 09:40:00,113.89,115.08,113.66,115.04,38794.0,95.7313,96.7315,95.538,96.6979,38794.0
2020-09-04 09:45:00,115.1,115.52,114.87,115.11,15521.0,96.7484,97.1014,96.555,96.7568,15521.0
2020-09-04 09:50:00,115.17,115.56,115.03,115.3,18422.0,96.8072,97.135,96.6895,96.9165,18422.0
2020-09-04 09:55:00,115.43,115.5,114.17,114.45,13310.0,97.0257,97.0846,95.9666,96.202,13310.0
2020-09-04 10:00:00,114.49,115.05,114.39,114.79,24468.0,96.2356,96.7063,96.1516,96.4878,24468.0
2020-09-04 10:05:00,114.79,115.29,114.79,115.13,22823.0,96.4878,96.9081,96.4878,96.7736,22823.0
2020-09-04 10:10:00,115.06,115.1,114.65,114.77,16992.0,96.7147,96.7484,96.3701,96.471,16992.0
2020-09-04 10:15:00,114.68,114.92,114.43,114.71,26388.0,96.3953,96.5971,96.1852,96.4205,26388.0
2020-09-04 10:20:00,114.6,114.76,114.33,114.51,47468.0,96.3281,96.4626,96.1011,96.2524,47468.0
2020-09-04 10:25:00,114.59,115.04,114.25,114.26,9260.0,96.3197,96.6979,96.0339,96.0423,9260.0
2020-09-04 10:30:00,114.32,114.6,113.81,113.83,30920.0,96.0927,96.3281,95.664,95.6808,30920.0
2020-09-04 10:35:00,113.9,113.94,112.87,113.31,11673.0,95.7397,95.7733,94.8739,95.2438,11673.0
2020-09-04 10:40:00,113.31,113.53,112.62,112.62,11941.0,95.2438,95.4287,94.6638,94.6638,11941.0
2020-09-04 10:45:00,112.84,113.24,112.84,113.15,6274.0,94.8487,95.1849,94.8487,95.1093,6274.0
2020-09-04 10:50:00,113.08,113.09,112.76,113.04,9157.0,95.0504,95.0588,94.7814,95.0168,9157.0
2020-09-04 10:55:00,112.95,113.21,112.87,112.92,8924.0,94.9412,95.1597,94.8739,94.9159,8924.0
2020-09-04 11:00:00,112.8,113.13,112.8,112.93,7278.0,94.8151,95.0925,94.8151,94.9243,7278.0
2020-09-04 11:05:00,112.92,112.93,112.11,112.35,21744.0,94.9159,94.9243,94.2351,94.4368,21744.0
2020-09-04 11:10:00,112.29,112.38,111.75,112.12,10933.0,94.3864,94.462,93.9325,94.2435,10933.0
2020-09-04 11:15:00,112.08,112.27,111.88,112.17,9628.0,94.2099,94.3696,94.0418,94.2855,9628.0
2020-09-04 11:20:00,112.09,112.22,111.82,111.85,10953.0,94.2183,94.3275,93.9913,94.0165,10953.0
2020-09-04 11:25:00,111.89,112.08,111.78,111.98,31222.0,94.0502,94.2099,93.9577,94.1258,31222.0
2020-09-04 11:30:00,112.08,112.55,112.07,112.17,11948.0,94.2099,94.6049,94.2015,94.2855,11948.0
2020-09-04 11:35:00,112.12,112.22,111.85,111.88,12952.0,94.2435,94.3275,94.0165,94.0418,12952.0
2020-09-04 11:40:00,111.87,112.07,111.64,111.65,28541.0,94.0334,94.2015,93.84,93.8484,28541.0
2020-09-04 11:45:00,111.69,111.76,111.41,111.51,5401.0,93.882,93.9409,93.6467,93.7307,5401.0
2020-09-04 11:50:00,111.46,112.0,111.34,111.99,8979.0,93.6887,94.1426,93.5879,94.1342,8979.0
2020-09-04 11:55:00,111.98,111.98,111.72,111.9,5047.0,94.1258,94.1258,93.9073,94.0586,5047.0
2020-09-04 12:00:00,111.85,112.04,111.67,111.67,7499.0,94.0165,94.1762,93.8652,93.8652,7499.0
2020-09-04 12:05:00,111.78,111.96,111.71,111.9,8045.0,93.9577,94.109,93.8989,94.0586,8045.0
2020-09-04 12:10:00,111.92,112.07,111.9,112.07,5237.0,94.0754,94.2015,94.0586,94.2015,5237.0
2020-09-04 12:15:00,112.01,112.06,111.57,111.76,9354.0,94.151,94.1931,93.7812,93.9409,9354.0
2020-09-04 12:20:00,111.73,111.96,111.62,111.91,7683.0,93.9157,94.109,93.8232,94.067,7683.0
2020-09-04 12:25:00,111.92,112.04,111.87,111.93,5871.0,94.0754,94.1762,94.0334,94.0838,5871.0
2020-09-04 12:30:00,111.86,112.11,111.85,111.89,5879.0,94.0249,94.2351,94.0165,94.0502,5879.0
2020-09-04 12:35:00,111.88,112.07,111.8,112.0,4846.0,94.0418,94.2015,93.9745,94.1426,4846.0
2020-09-04 12:40:00,112.05,112.35,112.04,112.35,6551.0,94.1847,94.4368,94.1762,94.4368,6551.0
2020-09-04 12:45:00,112.37,112.76,112.37,112.65,6201.0,94.4536,94.7814,94.4536,94.689,6201.0
2020-09-04 12:50:00,112.58,112.64,112.41,112.58,3772.0,94.6301,94.6806,94.4873,94.6301,3772.0
2020-09-04 12:55:00,112.55,112.75,112.49,112.49,3941.0,94.6049,94.773,94.5545,94.5545,3941.0
2020-09-04 13:00:00,112.47,112.5,112.37,112.48,5057.0,94.5377,94.5629,94.4536,94.5461,5057.0
2020-09-04 13:05:00,112.51,112.54,112.32,112.5,4762.0,94.5713,94.5965,94.4116,94.5629,4762.0
2020-09-04 13:10:00,112.48,112.57,112.33,112.47,3042.0,94.5461,94.6217,94.42,94.5377,3042.0
2020-09-04 13:15:00,112.39,112.44,112.27,112.31,2250.0,94.4704,94.5125,94.3696,94.4032,2250.0
2020-09-04 13:20:00,112.32,112.46,112.32,112.44,3704.0,94.4116,94.5293,94.4116,94.5125,3704.0
2020-09-04 13:25:00,112.41,112.52,112.26,112.26,5414.0,94.4873,94.5797,94.3612,94.3612,5414.0
2020-09-04 13:30:00,112.23,112.3,112.1,112.14,9024.0,94.336,94.3948,94.2267,94.2603,9024.0
2020-09-04 13:35:00,112.17,112.18,111.93,111.97,5606.0,94.2855,94.2939,94.0838,94.1174,5606.0
2020-09-04 13:40:00,112.02,112.23,111.98,112.19,10068.0,94.1594,94.336,94.1258,94.3023,10068.0
2020-09-04 13:45:00,112.22,112.44,112.22,112.41,5681.0,94.3275,94.5125,94.3275,94.4873,5681.0
2020-09-04 13:50:00,112.38,112.55,112.15,112.49,4801.0,94.462,94.6049,94.2687,94.5545,4801.0
2020-09-04 13:55:00,112.58,112.58,112.38,112.5,4242.0,94.6301,94.6301,94.462,94.5629,4242.0
2020-09-04 14:00:00,112.48,112.65,112.4,112.44,5706.0,94.5461,94.689,94.4788,94.5125,5706.0
2020-09-04 14:05:00,112.44,112.69,112.39,112.69,4059.0,94.5125,94.7226,94.4704,94.7226,4059.0
2020-09-04 14:10:00,112.65,112.69,112.6,112.63,7062.0,94.689,94.7226,94.647,94.6722,7062.0
2020-09-04 14:15:00,112.64,112.84,112.57,112.82,5805.0,94.6806,94.8487,94.6217,94.8319,5805.0
2020-09-04 14:20:00,112.83,113.0,112.74,112.82,7882.0,94.8403,94.9832,94.7646,94.8319,7882.0
2020-09-04 14:25:00,112.79,113.09,112.73,113.07,6433.0,94.8067,95.0588,94.7562,95.042,6433.0
2020-09-04 14:30:00,113.03,113.08,112.89,112.96,3844.0,95.0084,95.0504,94.8907,94.9496,3844.0
2020-09-04 14:35:00,112.99,113.35,112.96,113.34,27863.0,94.9748,95.2774,94.9496,95.269,27863.0
2020-09-04 14:40:00,113.3,113.57,113.3,113.48,6726.0,95.2353,95.4623,95.2353,95.3867,6726.0
2020-09-04 14:45:00,113.51,113.65,113.42,113.51,7626.0,95.4119,95.5295,95.3362,95.4119,7626.0
2020-09-04 14:50:00,113.5,113.54,113.26,113.26,3629.0,95.4035,95.4371,95.2017,95.2017,3629.0
2020-09-04 14:55:00,113.28,113.64,113.28,113.58,10811.0,95.2185,95.5211,95.2185,95.4707,10811.0
2020-09-04 15:00:00,113.65,113.69,113.51,113.62,22385.0,95.5295,95.5632,95.4119,95.5043,22385.0
2020-09-04 15:05:00,113.62,113.69,113.48,113.55,11001.0,95.5043,95.5632,95.3867,95.4455,11001.0
2020-09-04 15:10:00,113.51,113.62,113.32,113.32,9137.0,95.4119,95.5043,95.2522,95.2522,9137.0
2020-09-04 15:15:00,113.39,113.94,113.37,113.87,11733.0,95.311,95.7733,95.2942,95.7145,11733.0
2020-09-04 15:20:00,113.9,114.04,113.69,113.74,14573.0,95.7397,95.8574,95.5632,95.6052,14573.0
2020-09-04 15:25:00,113.76,113.82,113.52,113.52,13262.0,95.622,95.6724,95.4203,95.4203,13262.0
2020-09-04 15:30:00,113.48,113.63,113.34,113.43,11145.0,95.3867,95.5127,95.269,95.3446,11145.0
2020-09-04 15:35:00,113.44,113.51,112.94,112.96,19388.0,95.353,95.4119,94.9327,94.9496,19388.0
2020-09-04 15:40:00,113.04,113.22,113.0,113.1,8389.0,95.0168,95.1681,94.9832,95.0672,8389.0
2020-09-04 15:45:00,113.08,113.38,112.81,112.81,13439.0,95.0504,95.3026,94.8235,94.8235,13439.0
2020-09-04 15:50:00,112.77,113.19,112.77,113.15,13717.0,94.7899,95.1429,94.7899,95.1093,13717.0
2020-09-04 15:55:00,113.13,113.28,113.0,113.04,40587.0,95.0925,95.2185,94.9832,95.0168,40587.0
2020-09-08 09:30:00,111.61,112.11,110.65,111.0,53346.0,93.8148,94.2351,93.0079,93.3021,53346.0
2020-09-08 09:35:00,110.98,111.32,110.51,110.82,31287.0,93.2853,93.571,92.8902,93.1508,31287.0
2020-09-08 09:40:00,110.62,110.98,110.0,110.0,19096.0,92.9827,93.2853,92.4615,92.4615,19096.0
2020-09-08 09:45:00,109.92,109.98,109.46,109.46,20585.0,92.3943,92.4447,92.0076,92.0076,20585.0
2020-09-08 09:50:00,109.48,109.81,109.21,109.64,14616.0,92.0244,92.3018,91.7975,92.1589,14616.0
2020-09-08 09:55:00,109.7,110.45,109.7,110.18,16186.0,92.2093,92.8398,92.2093,92.6128,16186.0
2020-09-08 10:00:00,110.2,110.23,109.88,109.99,29683.0,92.6296,92.6548,92.3606,92.4531,29683.0
2020-09-08 10:05:00,109.98,110.37,109.9,110.28,13665.0,92.4447,92.7725,92.3774,92.6969,13665.0
2020-09-08 10:10:00,110.34,110.6,109.98,110.4,19878.0,92.7473,92.9658,92.4447,92.7977,19878.0
2020-09-08 10:15:00,110.39,110.43,109.9,109.99,21814.0,92.7893,92.8229,92.3774,92.4531,21814.0
2020-09-08 10:20:00,109.98,110.19,109.58,110.06,31301.0,92.4447,92.6212,92.1085,92.5119,31301.0
2020-09-08 10:25:00,110.06,110.32,109.9,110.11,26714.0,92.5119,92.7305,92.3774,92.554,26714.0
2020-09-08 10:30:00,110.1,110.38,109.96,110.28,10144.0,92.5456,92.7809,92.4279,92.6969,10144.0
2020-09-08 10:35:00,110.41,110.41,110.2,110.4,3440.0,92.8061,92.8061,92.6296,92.7977,3440.0
2020-09-08 10:40:00,110.35,110.35,109.67,109.84,27527.0,92.7557,92.7557,92.1841,92.327,27527.0
2020-09-08 10:45:00,109.88,110.08,109.63,109.63,45634.0,92.3606,92.5287,92.1505,92.1505,45634.0
2020-09-08 10:50:00,109.6,109.91,109.47,109.85,45473.0,92.1253,92.3859,92.016,92.3354,45473.0
2020-09-08 10:55:00,109.88,110.11,109.65,109.65,23264.0,92.3606,92.554,92.1673,92.1673,23264.0
2020-09-08 11:00:00,109.53,109.94,109.53,109.77,10463.0,92.0664,92.4111,92.0664,92.2682,10463.0
2020-09-08 11:05:00,109.76,109.8,109.3,109.72,6165.0,92.2598,92.2934,91.8731,92.2261,6165.0
2020-09-08 11:10:00,109.82,109.86,109.44,109.53,11105.0,92.3102,92.3438,91.9908,92.0664,11105.0
2020-09-08 11:15:00,109.59,109.74,109.49,109.74,6341.0,92.1169,92.243,92.0328,92.243,6341.0
2020-09-08 11:20:00,109.75,109.93,109.65,109.76,9189.0,92.2514,92.4027,92.1673,92.2598,9189.0
2020-09-08 11:25:00,109.65,109.75,109.54,109.54,11048.0,92.1673,92.2514,92.0748,92.0748,11048.0
2020-09-08 11:30:00,109.49,109.56,109.32,109.43,9089.0,92.0328,92.0917,91.8899,91.9824,9089.0
2020-09-08 11:35:00,109.43,109.61,109.35,109.35,9461.0,91.9824,92.1337,91.9151,91.9151,9461.0
2020-09-08 11:40:00,109.34,109.36,109.1,109.13,11853.0,91.9067,91.9235,91.705,91.7302,11853.0
2020-09-08 11:45:00,109.15,109.18,109.03,109.05,13115.0,91.747,91.7722,91.6462,91.663,13115.0
2020-09-08 11:50:00,109.05,109.13,108.88,108.91,9391.0,91.663,91.7302,91.5201,91.5453,9391.0
2020-09-08 11:55:00,108.88,109.32,108.84,109.23,12601.0,91.5201,91.8899,91.4865,91.8143,12601.0
2020-09-08 12:00:00,109.23,109.43,109.23,109.31,11611.0,91.8143,91.9824,91.8143,91.8815,11611.0
2020-09-08 12:05:00,109.33,109.62,109.28,109.58,7736.0,91.8983,92.1421,91.8563,92.1085,7736.0
2020-09-08 12:10:00,109.74,109.91,109.68,109.82,7799.0,92.243,92.3859,92.1925,92.3102,7799.0
2020-09-08 12:15:00,109.8,109.97,109.79,109.97,8947.0,92.2934,92.4363,92.285,92.4363,8947.0
2020-09-08 12:20:00,109.91,110.13,109.9,110.08,3645.0,92.3859,92.5708,92.3774,92.5287,3645.0
2020-09-08 12:25:00,110.09,110.15,109.9,109.9,2460.0,92.5372,92.5876,92.3774,92.3774,2460.0
2020-09-08 12:30:00,109.97,109.99,109.82,109.94,13641.0,92.4363,92.4531,92.3102,92.4111,13641.0
2020-09-08 12:35:00,109.97,110.07,109.91,109.91,2614.0,92.4363,92.5203,92.3859,92.3859,2614.0
2020-09-08 12:40:00,109.88,110.02,109.86,110.02,4791.0,92.3606,92.4783,92.3438,92.4783,4791.0
2020-09-08 12:45:00,110.06,110.29,110.06,110.27,3629.0,92.5119,92.7053,92.5119,92.6885,3629.0
2020-09-08 12:50:00,110.32,110.32,110.15,110.22,7056.0,92.7305,92.7305,92.5876,92.6464,7056.0
2020-09-08 12:55:00,110.23,110.27,110.13,110.13,3938.0,92.6548,92.6885,92.5708,92.5708,3938.0
2020-09-08 13:00:00,110.19,110.31,110.06,110.29,3144.0,92.6212,92.7221,92.5119,92.7053,3144.0
2020-09-08 13:05:00,110.32,110.74,110.25,110.63,26888.0,92.7305,93.0835,92.6716,92.9911,26888.0
2020-09-08 13:10:00,110.67,110.87,110.53,110.68,6561.0,93.0247,93.1928,92.907,93.0331,6561.0
2020-09-08 13:15:00,110.75,110.97,110.67,110.86,5932.0,93.0919,93.2768,93.0247,93.1844,5932.0
2020-09-08 13:20:00,110.86,110.88,110.7,110.71,6328.0,93.1844,93.2012,93.0499,93.0583,6328.0
2020-09-08 13:25:00,110.8,110.92,110.73,110.79,3929.0,93.134,93.2348,93.0751,93.1255,3929.0
2020-09-08 13:30:00,110.9,110.9,110.61,110.61,6509.0,93.218,93.218,92.9742,92.9742,6509.0
2020-09-08 13:35:00,110.7,110.9,110.65,110.73,12014.0,93.0499,93.218,93.0079,93.0751,12014.0
2020-09-08 13:40:00,110.74,110.96,110.72,110.9,9873.0,93.0835,93.2684,93.0667,93.218,9873.0
2020-09-08 13:45:00,110.84,110.91,110.64,110.68,4754.0,93.1676,93.2264,92.9995,93.0331,4754.0
2020-09-08 13:50:00,110.62,110.79,110.59,110.73,3111.0,92.9827,93.1255,92.9574,93.0751,3111.0
2020-09-08 13:55:00,110.72,110.78,110.62,110.66,4728.0,93.0667,93.1171,92.9827,93.0163,4728.0
2020-09-08 14:00:00,110.64,110.77,110.58,110.77,5372.0,92.9995,93.1087,92.949,93.1087,5372.0
2020-09-08 14:05:00,110.84,110.85,110.61,110.7,4200.0,93.1676,93.176,92.9742,93.0499,4200.0
2020-09-08 14:10:00,110.73,110.73,110.38,110.44,5121.0,93.0751,93.0751,92.7809,92.8314,5121.0
2020-09-08 14:15:00,110.41,110.49,110.24,110.37,3983.0,92.8061,92.8734,92.6632,92.7725,3983.0
2020-09-08 14:20:00,110.39,110.4,110.16,110.19,6290.0,92.7893,92.7977,92.596,92.6212,6290.0
2020-09-08 14:25:00,110.21,110.48,110.18,110.27,69888.0,92.638,92.865,92.6128,92.6885,69888.0
2020-09-08 14:30:00,110.23,110.26,110.08,110.17,10156.0,92.6548,92.6801,92.5287,92.6044,10156.0
2020-09-08 14:35:00,110.16,110.27,109.98,110.09,10984.0,92.596,92.6885,92.4447,92.5372,10984.0
2020-09-08 14:40:00,110.08,110.13,109.88,109.88,11614.0,92.5287,92.5708,92.3606,92.3606,11614.0
2020-09-08 14:45:00,109.92,110.03,109.8,109.95,20001.0,92.3943,92.4867,92.2934,92.4195,20001.0
2020-09-08 14:50:00,109.95,110.02,109.84,109.91,13306.0,92.4195,92.4783,92.327,92.3859,13306.0
2020-09-08 14:55:00,109.86,110.41,109.82,110.37,10514.0,92.3438,92.8061,92.3102,92.7725,10514.0
2020-09-08 15:00:00,110.32,110.33,109.91,110.0,18483.0,92.7305,92.7389,92.3859,92.4615,18483.0
2020-09-08 15:05:00,109.95,110.12,109.94,110.12,9389.0,92.4195,92.5624,92.4111,92.5624,9389.0
2020-09-08 15:10:00,110.15,110.41,110.15,110.38,9832.0,92.5876,92.8061,92.5876,92.7809,9832.0
2020-09-08 15:15:00,110.38,110.59,110.27,110.58,24497.0,92.7809,92.9574,92.6885,92.949,24497.0
2020-09-08 15:20:00,110.53,110.85,110.52,110.67,25923.0,92.907,93.176,92.8986,93.0247,25923.0
2020-09-08 15:25:00,110.7,110.73,110.47,110.55,17643.0,93.0499,93.0751,92.8566,92.9238,17643.0
2020-09-08 15:30:00,110.53,110.78,110.44,110.51,19731.0,92.907,93.1171,92.8314,92.8902,19731.0
2020-09-08 15:35:00,110.55,110.74,110.48,110.64,17477.0,92.9238,93.0835,92.865,92.9995,17477.0
2020-09-08 15:40:00,110.62,111.03,110.54,110.99,34742.0,92.9827,93.3273,92.9154,93.2937,34742.0
2020-09-08 15:45:00,111.01,111.08,110.83,110.92,51157.0,93.3105,93.3693,93.1592,93.2348,51157.0
2020-09-08 15:50:00,110.91,110.98,110.18,110.51,56589.0,93.2264,93.2853,92.6128,92.8902,56589.0
2020-09-08 15:55:00,110.54,110.71,110.17,110.33,121019.0,92.9154,93.0583,92.6044,92.7389,121019.0
2020-09-09 09:30:00,111.28,111.28,110.84,110.9,25081.0,93.5374,93.5374,93.1676,93.218,25081.0
2020-09-09 09:35:00,110.66,110.82,110.34,110.59,9353.0,93.0163,93.1508,92.7473,92.9574,9353.0
2020-09-09 09:40:00,110.56,110.56,110.12,110.33,5958.0,92.9322,92.9322,92.5624,92.7389,5958.0
2020-09-09 09:45:00,110.14,110.3,110.04,110.04,11140.0,92.5792,92.7137,92.4951,92.4951,11140.0
2020-09-09 09:50:00,110.05,110.75,110.05,110.55,25638.0,92.5035,93.0919,92.5035,92.9238,25638.0
2020-09-09 09:55:00,110.49,110.69,110.29,110.63,3302.0,92.8734,93.0415,92.7053,92.9911,3302.0
2020-09-09 10:00:00,110.59,110.81,110.44,110.74,5535.0,92.9574,93.1424,92.8314,93.0835,5535.0
2020-09-09 10:05:00,110.89,111.02,110.53,110.63,9471.0,93.2096,93.3189,92.907,92.9911,9471.0
2020-09-09 10:10:00,110.53,110.87,110.53,110.75,5764.0,92.907,93.1928,92.907,93.0919,5764.0
2020-09-09 10:15:00,110.75,110.93,110.68,110.78,13141.0,93.0919,93.2432,93.0331,93.1171,13141.0
2020-09-09 10:20:00,110.85,110.88,110.55,110.66,5753.0,93.176,93.2012,92.9238,93.0163,5753.0
2020-09-09 10:25:00,110.64,110.64,110.0,110.01,14857.0,92.9995,92.9995,92.4615,92.4699,14857.0
2020-09-09 10:30:00,109.98,110.24,109.98,110.1,10383.0,92.4447,92.6632,92.4447,92.5456,10383.0
2020-09-09 10:35:00,110.14,110.18,109.92,109.93,8124.0,92.5792,92.6128,92.3943,92.4027,8124.0
2020-09-09 10:40:00,110.01,110.22,109.96,110.21,4517.0,92.4699,92.6464,92.4279,92.638,4517.0
2020-09-09 10:45:00,110.21,110.21,109.93,110.01,8463.0,92.638,92.638,92.4027,92.4699,8463.0
2020-09-09 10:50:00,110.05,110.08,109.9,109.91,7786.0,92.5035,92.5287,92.3774,92.3859,7786.0
2020-09-09 10:55:00,109.89,110.02,109.82,109.99,8581.0,92.369,92.4783,92.3102,92.4531,8581.0
2020-09-09 11:00:00,110.09,110.37,110.09,110.31,4500.0,92.5372,92.7725,92.5372,92.7221,4500.0
2020-09-09 11:05:00,110.35,110.46,110.27,110.27,4863.0,92.7557,92.8482,92.6885,92.6885,4863.0
2020-09-09 11:10:00,110.13,110.26,110.1,110.1,1734.0,92.5708,92.6801,92.5456,92.5456,1734.0
2020-09-09 11:15:00,110.11,110.45,110.11,110.38,5963.0,92.554,92.8398,92.554,92.7809,5963.0
2020-09-09 11:20:00,110.41,110.58,110.41,110.51,9948.0,92.8061,92.949,92.8061,92.8902,9948.0
2020-09-09 11:25:00,110.45,110.6,110.45,110.48,5234.0,92.8398,92.9658,92.8398,92.865,5234.0
2020-09-09 11:30:00,110.43,110.45,110.27,110.29,2613.0,92.8229,92.8398,92.6885,92.7053,2613.0
2020-09-09 11:35:00,110.29,110.38,110.22,110.34,4925.0,92.7053,92.7809,92.6464,92.7473,4925.0
2020-09-09 11:40:00,110.36,110.6,110.36,110.52,5273.0,92.7641,92.9658,92.7641,92.8986,5273.0
2020-09-09 11:45:00,110.6,110.62,110.38,110.44,4876.0,92.9658,92.9827,92.7809,92.8314,4876.0
2020-09-09 11:50:00,110.4,110.54,110.35,110.42,3642.0,92.7977,92.9154,92.7557,92.8145,3642.0
2020-09-09 11:55:00,110.44,110.44,110.19,110.2,2096.0,92.8314,92.8314,92.6212,92.6296,2096.0
2020-09-09 12:00:00,110.22,110.39,110.11,110.39,2916.0,92.6464,92.7893,92.554,92.7893,2916.0
2020-09-09 12:05:00,110.42,110.42,110.26,110.26,2131.0,92.8145,92.8145,92.6801,92.6801,2131.0
2020-09-09 12:10:00,110.29,110.32,110.14,110.15,2298.0,92.7053,92.7305,92.5792,92.5876,2298.0
2020-09-09 12:15:00,110.13,110.17,110.1,110.11,2782.0,92.5708,92.6044,92.5456,92.554,2782.0
2020-09-09 12:20:00,110.09,110.09,109.95,110.01,2763.0,92.5372,92.5372,92.4195,92.4699,2763.0
2020-09-09 12:25:00,110.08,110.08,109.88,109.89,2340.0,92.5287,92.5287,92.3606,92.369,2340.0
2020-09-09 12:30:00,109.96,110.16,109.93,110.13,5235.0,92.4279,92.596,92.4027,92.5708,5235.0
2020-09-09 12:35:00,110.18,110.39,110.17,110.36,2549.0,92.6128,92.7893,92.6044,92.7641,2549.0
2020-09-09 12:40:00,110.32,110.33,110.22,110.32,2893.0,92.7305,92.7389,92.6464,92.7305,2893.0
2020-09-09 12:45:00,110.36,110.37,110.09,110.09,1626.0,92.7641,92.7725,92.5372,92.5372,1626.0
2020-09-09 12:50:00,110.18,110.18,110.0,110.0,1705.0,92.6128,92.6128,92.4615,92.4615,1705.0
2020-09-09 12:55:00,109.97,110.03,109.96,109.96,1737.0,92.4363,92.4867,92.4279,92.4279,1737.0
2020-09-09 13:00:00,109.97,110.2,109.97,110.17,2343.0,92.4363,92.6296,92.4363,92.6044,2343.0
2020-09-09 13:05:00,110.14,110.42,110.14,110.41,1994.0,92.5792,92.8145,92.5792,92.8061,1994.0
2020-09-09 13:10:00,110.44,110.58,110.44,110.51,1700.0,92.8314,92.949,92.8314,92.8902,1700.0
2020-09-09 13:15:00,110.52,110.83,110.51,110.83,2942.0,92.8986,93.1592,92.8902,93.1592,2942.0
2020-09-09 13:20:00,110.85,110.86,110.68,110.68,4154.0,93.176,93.1844,93.0331,93.0331,4154.0
2020-09-09 13:25:00,110.78,110.81,110.66,110.79,3604.0,93.1171,93.1424,93.0163,93.1255,3604.0
2020-09-09 13:30:00,110.72,111.02,110.72,110.99,5465.0,93.0667,93.3189,93.0667,93.2937,5465.0
2020-09-09 13:35:00,110.97,111.05,110.93,110.98,8154.0,93.2768,93.3441,93.2432,93.2853,8154.0
2020-09-09 13:40:00,110.97,111.02,110.87,110.97,8107.0,93.2768,93.3189,93.1928,93.2768,8107.0
2020-09-09 13:45:00,110.96,111.0,110.7,110.8,7403.0,93.2684,93.3021,93.0499,93.134,7403.0
2020-09-09 13:50:00,110.84,110.86,110.72,110.72,3688.0,93.1676,93.1844,93.0667,93.0667,3688.0
2020-09-09 13:55:00,110.7,110.75,110.68,110.73,1909.0,93.0499,93.0919,93.0331,93.0751,1909.0
2020-09-09 14:00:00,110.74,110.82,110.62,110.65,5210.0,93.0835,93.1508,92.9827,93.0079,5210.0
2020-09-09 14:05:00,110.66,110.83,110.64,110.82,4524.0,93.0163,93.1592,92.9995,93.1508,4524.0
2020-09-09 14:10:00,110.85,110.88,110.78,110.82,2646.0,93.176,93.2012,93.1171,93.1508,2646.0
2020-09-09 14:15:00,110.84,110.84,110.55,110.55,6158.0,93.1676,93.1676,92.9238,92.9238,6158.0
2020-09-09 14:20:00,110.53,110.55,110.39,110.39,2269.0,92.907,92.9238,92.7893,92.7893,2269.0
2020-09-09 14:25:00,110.45,110.46,110.36,110.44,1518.0,92.8398,92.8482,92.7641,92.8314,1518.0
2020-09-09 14:30:00,110.42,110.76,110.42,110.72,3820.0,92.8145,93.1003,92.8145,93.0667,3820.0
2020-09-09 14:35:00,110.79,110.79,110.61,110.61,2308.0,93.1255,93.1255,92.9742,92.9742,2308.0
2020-09-09 14:40:00,110.63,110.66,110.61,110.63,3700.0,92.9911,93.0163,92.9742,92.9911,3700.0
2020-09-09 14:45:00,110.59,110.67,110.55,110.67,4121.0,92.9574,93.0247,92.9238,93.0247,4121.0
2020-09-09 14:50:00,110.64,110.7,110.52,110.55,3655.0,92.9995,93.0499,92.8986,92.9238,3655.0
2020-09-09 14:55:00,110.6,110.69,110.55,110.65,2690.0,92.9658,93.0415,92.9238,93.0079,2690.0
2020-09-09 15:00:00,110.6,110.82,110.6,110.79,2337.0,92.9658,93.1508,92.9658,93.1255,2337.0
2020-09-09 15:05:00,110.78,110.82,110.71,110.78,3240.0,93.1171,93.1508,93.0583,93.1171,3240.0
2020-09-09 15:10:00,110.75,110.83,110.71,110.76,6492.0,93.0919,93.1592,93.0583,93.1003,6492.0
2020-09-09 15:15:00,110.79,110.85,110.68,110.71,9699.0,93.1255,93.176,93.0331,93.0583,9699.0
2020-09-09 15:20:00,110.76,110.85,110.67,110.78,20213.0,93.1003,93.176,93.0247,93.1171,20213.0
2020-09-09 15:25:00,110.78,110.81,110.63,110.76,8291.0,93.1171,93.1424,92.9911,93.1003,8291.0
2020-09-09 15:30:00,110.75,110.81,110.58,110.58,13356.0,93.0919,93.1424,92.949,92.949,13356.0
2020-09-09 15:35:00,110.6,110.63,110.4,110.4,12448.0,92.9658,92.9911,92.7977,92.7977,12448.0
2020-09-09 15:40:00,110.4,110.49,110.32,110.35,13181.0,92.7977,92.8734,92.7305,92.7557,13181.0
2020-09-09 15:45:00,110.34,110.42,110.19,110.24,21917.0,92.7473,92.8145,92.6212,92.6632,21917.0
2020-09-09 15:50:00,110.17,110.36,110.05,110.3,41121.0,92.6044,92.7641,92.5035,92.7137,41121.0
2020-09-09 15:55:00,110.29,110.29,109.77,109.93,71370.0,92.7053,92.7053,92.2682,92.4027,71370.0
2020-09-10 09:30:00,110.61,110.96,110.37,110.75,21143.0,92.9742,93.2684,92.7725,93.0919,21143.0
2020-09-10 09:35:00,110.86,110.91,110.51,110.91,5307.0,93.1844,93.2264,92.8902,93.2264,5307.0
2020-09-10 09:40:00,110.95,111.08,110.7,110.9,25101.0,93.26,93.3693,93.0499,93.218,25101.0
2020-09-10 09:45:00,110.94,111.25,110.75,111.22,9415.0,93.2516,93.5122,93.0919,93.487,9415.0
2020-09-10 09:50:00,111.19,111.41,110.99,111.03,8432.0,93.4618,93.6467,93.2937,93.3273,8432.0
2020-09-10 09:55:00,111.12,111.59,111.09,111.13,7268.0,93.4029,93.798,93.3777,93.4113,7268.0
2020-09-10 10:00:00,111.06,111.27,110.87,111.12,9148.0,93.3525,93.529,93.1928,93.4029,9148.0
2020-09-10 10:05:00,111.14,111.26,110.87,110.87,8598.0,93.4197,93.5206,93.1928,93.1928,8598.0
2020-09-10 10:10:00,110.68,110.7,110.44,110.56,6012.0,93.0331,93.0499,92.8314,92.9322,6012.0
2020-09-10 10:15:00,110.63,110.97,110.63,110.91,7664.0,92.9911,93.2768,92.9911,93.2264,7664.0
2020-09-10 10:20:00,110.9,110.91,110.58,110.7,5113.0,93.218,93.2264,92.949,93.0499,5113.0
2020-09-10 10:25:00,110.58,110.58,110.19,110.36,9666.0,92.949,92.949,92.6212,92.7641,9666.0
2020-09-10 10:30:00,110.45,110.51,110.19,110.27,4846.0,92.8398,92.8902,92.6212,92.6885,4846.0
2020-09-10 10:35:00,110.27,110.48,110.27,110.48,4153.0,92.6885,92.865,92.6885,92.865,4153.0
2020-09-10 10:40:00,110.42,110.62,110.29,110.61,5991.0,92.8145,92.9827,92.7053,92.9742,5991.0
2020-09-10 10:45:00,110.48,110.49,110.0,110.28,8821.0,92.865,92.8734,92.4615,92.6969,8821.0
2020-09-10 10:50:00,110.13,110.26,110.13,110.21,2137.0,92.5708,92.6801,92.5708,92.638,2137.0
2020-09-10 10:55:00,110.21,110.21,109.61,109.7,33119.0,92.638,92.638,92.1337,92.2093,33119.0
2020-09-10 11:00:00,109.71,110.0,109.66,110.0,11661.0,92.2177,92.4615,92.1757,92.4615,11661.0
2020-09-10 11:05:00,109.96,110.06,109.93,110.0,2682.0,92.4279,92.5119,92.4027,92.4615,2682.0
2020-09-10 11:10:00,110.0,110.25,109.92,110.13,5088.0,92.4615,92.6716,92.3943,92.5708,5088.0
2020-09-10 11:15:00,110.14,110.17,109.86,110.11,11714.0,92.5792,92.6044,92.3438,92.554,11714.0
2020-09-10 11:20:00,110.14,110.2,109.95,109.95,1892.0,92.5792,92.6296,92.4195,92.4195,1892.0
2020-09-10 11:25:00,110.0,110.06,109.89,109.98,6655.0,92.4615,92.5119,92.369,92.4447,6655.0
2020-09-10 11:30:00,109.93,110.04,109.89,110.0,33774.0,92.4027,92.4951,92.369,92.4615,33774.0
2020-09-10 11:35:00,110.0,110.1,109.87,109.97,63092.0,92.4615,92.5456,92.3522,92.4363,63092.0
2020-09-10 11:40:00,109.98,110.03,109.68,109.97,83490.0,92.4447,92.4867,92.1925,92.4363,83490.0
2020-09-10 11:45:00,109.93,110.02,109.51,109.97,143536.0,92.4027,92.4783,92.0496,92.4363,143536.0
2020-09-10 11:50:00,109.99,110.03,109.75,109.75,75069.0,92.4531,92.4867,92.2514,92.2514,75069.0
2020-09-10 11:55:00,109.75,109.77,109.46,109.54,8043.0,92.2514,92.2682,92.0076,92.0748,8043.0
2020-09-10 12:00:00,109.57,109.78,109.47,109.53,5537.0,92.1001,92.2766,92.016,92.0664,5537.0
2020-09-10 12:05:00,109.57,109.84,109.57,109.62,4385.0,92.1001,92.327,92.1001,92.1421,4385.0
2020-09-10 12:10:00,109.71,109.77,109.54,109.59,5551.0,92.2177,92.2682,92.0748,92.1169,5551.0
2020-09-10 12:15:00,109.56,109.61,109.38,109.53,3360.0,92.0917,92.1337,91.9404,92.0664,3360.0
2020-09-10 12:20:00,109.48,109.55,109.35,109.39,3129.0,92.0244,92.0833,91.9151,91.9488,3129.0
2020-09-10 12:25:00,109.31,109.51,109.31,109.51,2410.0,91.8815,92.0496,91.8815,92.0496,2410.0
2020-09-10 12:30:00,109.47,109.68,109.47,109.62,8716.0,92.016,92.1925,92.016,92.1421,8716.0
2020-09-10 12:35:00,109.53,109.54,109.15,109.18,3691.0,92.0664,92.0748,91.747,91.7722,3691.0
2020-09-10 12:40:00,109.17,109.27,108.97,108.97,6385.0,91.7638,91.8479,91.5957,91.5957,6385.0
2020-09-10 12:45:00,109.03,109.07,108.8,108.85,6791.0,91.6462,91.6798,91.4528,91.4949,6791.0
2020-09-10 12:50:00,108.89,108.94,108.81,108.86,8064.0,91.5285,91.5705,91.4612,91.5033,8064.0
2020-09-10 12:55:00,108.87,108.92,108.76,108.83,5446.0,91.5117,91.5537,91.4192,91.4781,5446.0
2020-09-10 13:00:00,108.8,109.01,108.71,109.01,13409.0,91.4528,91.6294,91.3772,91.6294,13409.0
2020-09-10 13:05:00,109.01,109.18,108.95,109.13,6710.0,91.6294,91.7722,91.5789,91.7302,6710.0
2020-09-10 13:10:00,109.16,109.16,108.96,109.11,5014.0,91.7554,91.7554,91.5873,91.7134,5014.0
2020-09-10 13:15:00,109.09,109.26,109.09,109.26,4557.0,91.6966,91.8395,91.6966,91.8395,4557.0
2020-09-10 13:20:00,109.22,109.36,109.22,109.23,4958.0,91.8059,91.9235,91.8059,91.8143,4958.0
2020-09-10 13:25:00,109.24,109.24,109.03,109.06,5020.0,91.8227,91.8227,91.6462,91.6714,5020.0
2020-09-10 13:30:00,109.1,109.2,109.1,109.13,2206.0,91.705,91.7891,91.705,91.7302,2206.0
2020-09-10 13:35:00,109.15,109.24,109.06,109.07,6918.0,91.747,91.8227,91.6714,91.6798,6918.0
2020-09-10 13:40:00,108.96,109.05,108.96,109.02,9050.0,91.5873,91.663,91.5873,91.6378,9050.0
2020-09-10 13:45:00,109.03,109.07,108.96,109.04,13016.0,91.6462,91.6798,91.5873,91.6546,13016.0
2020-09-10 13:50:00,109.0,109.06,108.97,109.0,18089.0,91.6209,91.6714,91.5957,91.6209,18089.0
2020-09-10 13:55:00,109.01,109.12,109.0,109.07,3389.0,91.6294,91.7218,91.6209,91.6798,3389.0
2020-09-10 14:00:00,109.03,109.35,109.03,109.35,4431.0,91.6462,91.9151,91.6462,91.9151,4431.0
2020-09-10 14:05:00,109.36,109.38,109.25,109.34,2500.0,91.9235,91.9404,91.8311,91.9067,2500.0
2020-09-10 14:10:00,109.44,109.45,109.29,109.3,3629.0,91.9908,91.9992,91.8647,91.8731,3629.0
2020-09-10 14:15:00,109.24,109.26,108.96,109.09,9920.0,91.8227,91.8395,91.5873,91.6966,9920.0
2020-09-10 14:20:00,109.11,109.15,108.92,109.0,16921.0,91.7134,91.747,91.5537,91.6209,16921.0
2020-09-10 14:25:00,109.02,109.22,108.61,108.62,49046.0,91.6378,91.8059,91.2931,91.3015,49046.0
2020-09-10 14:30:00,108.67,109.16,108.67,109.07,86047.0,91.3436,91.7554,91.3436,91.6798,86047.0
2020-09-10 14:35:00,109.03,109.17,108.98,109.17,11659.0,91.6462,91.7638,91.6041,91.7638,11659.0
2020-09-10 14:40:00,109.12,109.12,108.9,108.96,36840.0,91.7218,91.7218,91.5369,91.5873,36840.0
2020-09-10 14:45:00,108.96,109.45,108.96,109.36,16129.0,91.5873,91.9992,91.5873,91.9235,16129.0
2020-09-10 14:50:00,109.32,109.37,109.03,109.06,5950.0,91.8899,91.932,91.6462,91.6714,5950.0
2020-09-10 14:55:00,109.06,109.36,109.06,109.24,7532.0,91.6714,91.9235,91.6714,91.8227,7532.0
2020-09-10 15:00:00,109.18,109.26,109.07,109.08,5811.0,91.7722,91.8395,91.6798,91.6882,5811.0
2020-09-10 15:05:00,109.08,109.28,108.97,109.0,8260.0,91.6882,91.8563,91.5957,91.6209,8260.0
2020-09-10 15:10:00,108.98,109.22,108.97,109.12,18275.0,91.6041,91.8059,91.5957,91.7218,18275.0
2020-09-10 15:15:00,109.07,109.07,108.58,108.58,18507.0,91.6798,91.6798,91.2679,91.2679,18507.0
2020-09-10 15:20:00,108.59,108.67,108.42,108.42,8318.0,91.2763,91.3436,91.1334,91.1334,8318.0
2020-09-10 15:25:00,108.42,108.66,108.26,108.59,13571.0,91.1334,91.3352,90.9989,91.2763,13571.0
2020-09-10 15:30:00,108.56,108.74,108.49,108.61,9420.0,91.2511,91.4024,91.1923,91.2931,9420.0
2020-09-10 15:35:00,108.61,108.78,108.49,108.78,17440.0,91.2931,91.436,91.1923,91.436,17440.0
2020-09-10 15:40:00,108.78,109.14,108.75,109.05,15792.0,91.436,91.7386,91.4108,91.663,15792.0
2020-09-10 15:45:00,109.04,109.11,108.63,108.65,35527.0,91.6546,91.7134,91.3099,91.3267,35527.0
2020-09-10 15:50:00,108.61,108.79,108.49,108.7,79297.0,91.2931,91.4444,91.1923,91.3688,79297.0
2020-09-10 15:55:00,108.73,108.87,108.19,108.23,122283.0,91.394,91.5117,90.9401,90.9737,122283.0
2020-09-11 09:30:00,109.08,109.29,108.43,109.29,42124.0,91.6882,91.8647,91.1418,91.8647,42124.0
2020-09-11 09:35:00,109.22,109.44,109.01,109.29,5777.0,91.8059,91.9908,91.6294,91.8647,5777.0
2020-09-11 09:40:00,108.8,108.8,108.35,108.65,3007.0,91.4528,91.4528,91.0746,91.3267,3007.0
2020-09-11 09:45:00,108.56,108.71,108.38,108.6,12573.0,91.2511,91.3772,91.0998,91.2847,12573.0
2020-09-11 09:50:00,108.6,108.93,108.5,108.63,3750.0,91.2847,91.5621,91.2007,91.3099,3750.0
2020-09-11 09:55:00,108.65,108.71,108.51,108.61,29172.0,91.3267,91.3772,91.2091,91.2931,29172.0
2020-09-11 10:00:00,108.6,108.87,108.55,108.87,34875.0,91.2847,91.5117,91.2427,91.5117,34875.0
2020-09-11 10:05:00,108.92,109.26,108.8,109.07,4832.0,91.5537,91.8395,91.4528,91.6798,4832.0
2020-09-11 10:10:00,109.12,109.12,108.68,108.95,2863.0,91.7218,91.7218,91.352,91.5789,2863.0
2020-09-11 10:15:00,108.94,109.22,108.88,109.01,5334.0,91.5705,91.8059,91.5201,91.6294,5334.0
2020-09-11 10:20:00,108.88,109.18,108.81,109.11,5594.0,91.5201,91.7722,91.4612,91.7134,5594.0
2020-09-11 10:25:00,109.15,109.24,108.87,108.96,3096.0,91.747,91.8227,91.5117,91.5873,3096.0
2020-09-11 10:30:00,109.02,109.1,108.75,108.75,3548.0,91.6378,91.705,91.4108,91.4108,3548.0
2020-09-11 10:35:00,108.8,109.14,108.73,109.07,4540.0,91.4528,91.7386,91.394,91.6798,4540.0
2020-09-11 10:40:00,109.01,109.24,109.0,109.19,2511.0,91.6294,91.8227,91.6209,91.7807,2511.0
2020-09-11 10:45:00,109.13,109.14,108.92,109.06,3658.0,91.7302,91.7386,91.5537,91.6714,3658.0
2020-09-11 10:50:00,108.99,109.07,108.94,109.02,2896.0,91.6125,91.6798,91.5705,91.6378,2896.0
2020-09-11 10:55:00,109.01,109.06,108.83,108.88,3987.0,91.6294,91.6714,91.4781,91.5201,3987.0
2020-09-11 11:00:00,108.94,109.25,108.8,109.16,5928.0,91.5705,91.8311,91.4528,91.7554,5928.0
2020-09-11 11:05:00,109.23,109.27,109.07,109.25,8201.0,91.8143,91.8479,91.6798,91.8311,8201.0
2020-09-11 11:10:00,109.27,109.31,109.1,109.1,3613.0,91.8479,91.8815,91.705,91.705,3613.0
2020-09-11 11:15:00,109.04,109.18,109.03,109.06,14355.0,91.6546,91.7722,91.6462,91.6714,14355.0
2020-09-11 11:20:00,109.12,109.12,108.8,109.0,17286.0,91.7218,91.7218,91.4528,91.6209,17286.0
2020-09-11 11:25:00,109.03,109.12,109.0,109.06,19754.0,91.6462,91.7218,91.6209,91.6714,19754.0
2020-09-11 11:30:00,109.01,109.05,108.91,108.91,3035.0,91.6294,91.663,91.5453,91.5453,3035.0
2020-09-11 11:35:00,108.98,109.18,108.97,109.06,39905.0,91.6041,91.7722,91.5957,91.6714,39905.0
2020-09-11 11:40:00,108.97,109.05,108.85,108.99,3290.0,91.5957,91.663,91.4949,91.6125,3290.0
2020-09-11 11:45:00,108.99,109.1,108.91,109.05,5478.0,91.6125,91.705,91.5453,91.663,5478.0
2020-09-11 11:50:00,109.08,109.37,109.08,109.34,4729.0,91.6882,91.932,91.6882,91.9067,4729.0
2020-09-11 11:55:00,109.35,109.62,109.29,109.53,9957.0,91.9151,92.1421,91.8647,92.0664,9957.0
2020-09-11 12:00:00,109.54,109.78,109.42,109.65,11735.0,92.0748,92.2766,91.974,92.1673,11735.0
2020-09-11 12:05:00,109.69,110.0,109.69,109.96,6570.0,92.2009,92.4615,92.2009,92.4279,6570.0
2020-09-11 12:10:00,109.93,110.13,109.93,110.09,4553.0,92.4027,92.5708,92.4027,92.5372,4553.0
2020-09-11 12:15:00,110.06,110.09,109.84,109.88,4100.0,92.5119,92.5372,92.327,92.3606,4100.0
2020-09-11 12:20:00,109.91,109.96,109.87,109.96,2374.0,92.3859,92.4279,92.3522,92.4279,2374.0
2020-09-11 12:25:00,109.98,110.27,109.98,110.1,12404.0,92.4447,92.6885,92.4447,92.5456,12404.0
2020-09-11 12:30:00,110.09,110.18,110.03,110.13,22491.0,92.5372,92.6128,92.4867,92.5708,22491.0
2020-09-11 12:35:00,110.15,110.29,110.08,110.13,5413.0,92.5876,92.7053,92.5287,92.5708,5413.0
2020-09-11 12:40:00,110.15,110.15,109.9,110.14,27379.0,92.5876,92.5876,92.3774,92.5792,27379.0
2020-09-11 12:45:00,110.1,110.29,110.1,110.28,2878.0,92.5456,92.7053,92.5456,92.6969,2878.0
2020-09-11 12:50:00,110.28,110.41,110.24,110.3,2065.0,92.6969,92.8061,92.6632,92.7137,2065.0
2020-09-11 12:55:00,110.35,110.41,110.05,110.19,3402.0,92.7557,92.8061,92.5035,92.6212,3402.0
2020-09-11 13:00:00,110.12,110.22,110.08,110.16,5968.0,92.5624,92.6464,92.5287,92.596,5968.0
2020-09-11 13:05:00,110.13,110.15,109.91,110.06,38251.0,92.5708,92.5876,92.3859,92.5119,38251.0
2020-09-11 13:10:00,110.09,110.1,109.92,110.04,11200.0,92.5372,92.5456,92.3943,92.4951,11200.0
2020-09-11 13:15:00,110.02,110.17,110.0,110.06,12232.0,92.4783,92.6044,92.4615,92.5119,12232.0
2020-09-11 13:20:00,110.1,110.1,109.99,110.1,7703.0,92.5456,92.5456,92.4531,92.5456,7703.0
2020-09-11 13:25:00,110.12,110.17,110.05,110.09,22428.0,92.5624,92.6044,92.5035,92.5372,22428.0
2020-09-11 13:30:00,110.06,110.06,109.93,110.02,34428.0,92.5119,92.5119,92.4027,92.4783,34428.0
2020-09-11 13:35:00,110.05,110.23,110.05,110.17,4767.0,92.5035,92.6548,92.5035,92.6044,4767.0
2020-09-11 13:40:00,110.16,110.27,110.06,110.16,3975.0,92.596,92.6885,92.5119,92.596,3975.0
2020-09-11 13:45:00,110.19,110.25,110.0,110.09,4737.0,92.6212,92.6716,92.4615,92.5372,4737.0
2020-09-11 13:50:00,110.05,110.18,109.98,109.99,3448.0,92.5035,92.6128,92.4447,92.4531,3448.0
2020-09-11 13:55:00,110.0,110.05,109.97,109.99,16382.0,92.4615,92.5035,92.4363,92.4531,16382.0
2020-09-11 14:00:00,110.01,110.02,109.78,109.94,38197.0,92.4699,92.4783,92.2766,92.4111,38197.0
2020-09-11 14:05:00,109.95,110.22,109.95,110.17,3885.0,92.4195,92.6464,92.4195,92.6044,3885.0
2020-09-11 14:10:00,110.1,110.33,110.1,110.33,3235.0,92.5456,92.7389,92.5456,92.7389,3235.0
2020-09-11 14:15:00,110.34,110.4,110.23,110.35,5607.0,92.7473,92.7977,92.6548,92.7557,5607.0
2020-09-11 14:20:00,110.3,110.36,110.19,110.22,4394.0,92.7137,92.7641,92.6212,92.6464,4394.0
2020-09-11 14:25:00,110.23,110.33,110.14,110.15,5240.0,92.6548,92.7389,92.5792,92.5876,5240.0
2020-09-11 14:30:00,110.14,110.26,110.05,110.24,16390.0,92.5792,92.6801,92.5035,92.6632,16390.0
2020-09-11 14:35:00,110.29,110.5,110.23,110.47,8563.0,92.7053,92.8818,92.6548,92.8566,8563.0
2020-09-11 14:40:00,110.45,110.58,110.4,110.57,10601.0,92.8398,92.949,92.7977,92.9406,10601.0
2020-09-11 14:45:00,110.52,110.62,110.37,110.55,33087.0,92.8986,92.9827,92.7725,92.9238,33087.0
2020-09-11 14:50:00,110.53,110.61,110.51,110.55,17113.0,92.907,92.9742,92.8902,92.9238,17113.0
2020-09-11 14:55:00,110.62,110.71,110.5,110.68,5613.0,92.9827,93.0583,92.8818,93.0331,5613.0
2020-09-11 15:00:00,110.61,110.65,110.46,110.54,11197.0,92.9742,93.0079,92.8482,92.9154,11197.0
2020-09-11 15:05:00,110.54,110.55,110.45,110.45,10727.0,92.9154,92.9238,92.8398,92.8398,10727.0
2020-09-11 15:10:00,110.45,110.59,110.36,110.58,23512.0,92.8398,92.9574,92.7641,92.949,23512.0
2020-09-11 15:15:00,110.65,110.83,110.6,110.74,7642.0,93.0079,93.1592,92.9658,93.0835,7642.0
2020-09-11 15:20:00,110.69,111.05,110.69,110.95,16864.0,93.0415,93.3441,93.0415,93.26,16864.0
2020-09-11 15:25:00,110.97,111.04,110.93,111.0,5839.0,93.2768,93.3357,93.2432,93.3021,5839.0
2020-09-11 15:30:00,111.0,111.21,111.0,111.13,18810.0,93.3021,93.4786,93.3021,93.4113,18810.0
2020-09-11 15:35:00,111.1,111.14,111.03,111.1,20302.0,93.3861,93.4197,93.3273,93.3861,20302.0
2020-09-11 15:40:00,111.1,111.13,110.96,111.11,29016.0,93.3861,93.4113,93.2684,93.3945,29016.0
2020-09-11 15:45:00,111.13,111.26,110.96,111.19,30787.0,93.4113,93.5206,93.2684,93.4618,30787.0
2020-09-11 15:50:00,111.19,111.19,110.78,110.78,46354.0,93.4618,93.4618,93.1171,93.1171,46354.0
2020-09-11 15:55:00,110.76,110.97,110.72,110.76,105266.0,93.1003,93.2768,93.0667,93.1003,105266.0
2020-09-14 09:30:00,111.5,111.78,111.23,111.76,25672.0,93.7223,93.9577,93.4954,93.9409,25672.0
2020-09-14 09:35:00,111.77,112.25,111.63,112.17,5574.0,93.9493,94.3528,93.8316,94.2855,5574.0
2020-09-14 09:40:00,112.26,112.54,112.26,112.53,3887.0,94.3612,94.5965,94.3612,94.5881,3887.0
2020-09-14 09:45:00,112.56,113.01,112.56,113.01,10969.0,94.6133,94.9916,94.6133,94.9916,10969.0
2020-09-14 09:50:00,112.98,113.14,112.78,113.06,5044.0,94.9664,95.1009,94.7983,95.0336,5044.0
2020-09-14 09:55:00,113.0,113.32,112.96,113.28,3760.0,94.9832,95.2522,94.9496,95.2185,3760.0
2020-09-14 10:00:00,113.49,113.59,113.22,113.31,7370.0,95.3951,95.4791,95.1681,95.2438,7370.0
2020-09-14 10:05:00,113.25,113.71,113.21,113.61,6038.0,95.1933,95.58,95.1597,95.4959,6038.0
2020-09-14 10:10:00,113.56,113.73,113.42,113.45,2825.0,95.4539,95.5968,95.3362,95.3614,2825.0
2020-09-14 10:15:00,113.42,114.0,113.42,113.86,8459.0,95.3362,95.8237,95.3362,95.7061,8459.0
2020-09-14 10:20:00,113.88,114.04,113.83,113.96,9118.0,95.7229,95.8574,95.6808,95.7901,9118.0
2020-09-14 10:25:00,113.85,113.85,113.59,113.78,7715.0,95.6977,95.6977,95.4791,95.6388,7715.0
2020-09-14 10:30:00,113.88,114.07,113.78,113.97,7210.0,95.7229,95.8826,95.6388,95.7985,7210.0
2020-09-14 10:35:00,113.97,113.99,113.66,113.66,2919.0,95.7985,95.8153,95.538,95.538,2919.0
2020-09-14 10:40:00,113.69,114.0,113.69,113.94,4563.0,95.5632,95.8237,95.5632,95.7733,4563.0
2020-09-14 10:45:00,114.0,114.28,113.95,114.28,11956.0,95.8237,96.0591,95.7817,96.0591,11956.0
2020-09-14 10:50:00,114.31,114.46,114.29,114.45,15373.0,96.0843,96.2104,96.0675,96.202,15373.0
2020-09-14 10:55:00,114.45,114.63,114.32,114.59,42589.0,96.202,96.3533,96.0927,96.3197,42589.0
2020-09-14 11:00:00,114.56,114.86,114.53,114.72,24790.0,96.2945,96.5466,96.2692,96.4289,24790.0
2020-09-14 11:05:00,114.72,114.89,114.67,114.85,10169.0,96.4289,96.5718,96.3869,96.5382,10169.0
2020-09-14 11:10:00,114.85,114.92,114.74,114.74,21263.0,96.5382,96.5971,96.4458,96.4458,21263.0
2020-09-14 11:15:00,114.84,114.86,114.41,114.52,6379.0,96.5298,96.5466,96.1684,96.2608,6379.0
2020-09-14 11:20:00,114.5,114.63,114.39,114.59,4150.0,96.244,96.3533,96.1516,96.3197,4150.0
2020-09-14 11:25:00,114.58,114.62,114.43,114.44,5534.0,96.3113,96.3449,96.1852,96.1936,5534.0
2020-09-14 11:30:00,114.49,114.67,114.4,114.45,8049.0,96.2356,96.3869,96.16,96.202,8049.0
2020-09-14 11:35:00,114.44,114.46,114.11,114.4,13871.0,96.1936,96.2104,95.9162,96.16,13871.0
2020-09-14 11:40:00,114.41,114.41,114.08,114.18,5201.0,96.1684,96.1684,95.891,95.975,5201.0
2020-09-14 11:45:00,114.19,114.22,114.03,114.04,4700.0,95.9834,96.0087,95.849,95.8574,4700.0
2020-09-14 11:50:00,114.12,114.12,113.94,114.04,1941.0,95.9246,95.9246,95.7733,95.8574,1941.0
2020-09-14 11:55:00,114.07,114.14,113.93,113.97,2681.0,95.8826,95.9414,95.7649,95.7985,2681.0
2020-09-14 12:00:00,113.96,114.04,113.9,113.9,4938.0,95.7901,95.8574,95.7397,95.7397,4938.0
2020-09-14 12:05:00,113.96,114.17,113.9,114.16,7869.0,95.7901,95.9666,95.7397,95.9582,7869.0
2020-09-14 12:10:00,114.11,114.27,114.06,114.24,4354.0,95.9162,96.0507,95.8742,96.0255,4354.0
2020-09-14 12:15:00,114.2,114.45,114.19,114.45,2856.0,95.9919,96.202,95.9834,96.202,2856.0
2020-09-14 12:20:00,114.47,114.57,114.39,114.5,6461.0,96.2188,96.3029,96.1516,96.244,6461.0
2020-09-14 12:25:00,114.53,114.69,114.47,114.69,2865.0,96.2692,96.4037,96.2188,96.4037,2865.0
2020-09-14 12:30:00,114.66,114.86,114.64,114.81,6173.0,96.3785,96.5466,96.3617,96.5046,6173.0
2020-09-14 12:35:00,114.95,115.04,114.88,115.04,12032.0,96.6223,96.6979,96.5634,96.6979,12032.0
2020-09-14 12:40:00,115.04,115.06,114.82,114.82,3572.0,96.6979,96.7147,96.513,96.513,3572.0
2020-09-14 12:45:00,114.86,114.97,114.73,114.78,3361.0,96.5466,96.6391,96.4373,96.4794,3361.0
2020-09-14 12:50:00,114.78,114.98,114.73,114.96,6244.0,96.4794,96.6475,96.4373,96.6307,6244.0
2020-09-14 12:55:00,115.0,115.04,114.94,115.02,3928.0,96.6643,96.6979,96.6139,96.6811,3928.0
2020-09-14 13:00:00,114.98,115.08,114.94,115.01,8529.0,96.6475,96.7315,96.6139,96.6727,8529.0
2020-09-14 13:05:00,114.97,114.97,114.59,114.61,7028.0,96.6391,96.6391,96.3197,96.3365,7028.0
2020-09-14 13:10:00,114.55,114.7,114.4,114.7,5048.0,96.286,96.4121,96.16,96.4121,5048.0
2020-09-14 13:15:00,114.67,114.76,114.56,114.58,4492.0,96.3869,96.4626,96.2945,96.3113,4492.0
2020-09-14 13:20:00,114.59,114.62,114.5,114.56,5570.0,96.3197,96.3449,96.244,96.2945,5570.0
2020-09-14 13:25:00,114.52,114.62,114.4,114.46,6675.0,96.2608,96.3449,96.16,96.2104,6675.0
2020-09-14 13:30:00,114.48,114.57,114.35,114.47,6260.0,96.2272,96.3029,96.1179,96.2188,6260.0
2020-09-14 13:35:00,114.36,114.39,113.87,113.87,6726.0,96.1263,96.1516,95.7145,95.7145,6726.0
2020-09-14 13:40:00,113.95,113.95,113.53,113.6,11343.0,95.7817,95.7817,95.4287,95.4875,11343.0
2020-09-14 13:45:00,113.57,113.71,113.54,113.59,16020.0,95.4623,95.58,95.4371,95.4791,16020.0
2020-09-14 13:50:00,113.68,113.97,113.67,113.92,9900.0,95.5548,95.7985,95.5464,95.7565,9900.0
2020-09-14 13:55:00,114.0,114.06,113.81,113.81,3545.0,95.8237,95.8742,95.664,95.664,3545.0
2020-09-14 14:00:00,113.88,114.05,113.88,113.97,5266.0,95.7229,95.8658,95.7229,95.7985,5266.0
2020-09-14 14:05:00,113.96,114.06,113.92,113.98,5551.0,95.7901,95.8742,95.7565,95.8069,5551.0
2020-09-14 14:10:00,114.02,114.12,113.99,114.06,2550.0,95.8406,95.9246,95.8153,95.8742,2550.0
2020-09-14 14:15:00,114.07,114.21,114.04,114.05,5924.0,95.8826,96.0003,95.8574,95.8658,5924.0
2020-09-14 14:20:00,114.0,114.02,113.88,113.98,5754.0,95.8237,95.8406,95.7229,95.8069,5754.0
2020-09-14 14:25:00,114.02,114.12,113.93,113.98,6852.0,95.8406,95.9246,95.7649,95.8069,6852.0
2020-09-14 14:30:00,113.99,114.0,113.57,113.59,8038.0,95.8153,95.8237,95.4623,95.4791,8038.0
2020-09-14 14:35:00,113.62,113.73,113.45,113.51,15535.0,95.5043,95.5968,95.3614,95.4119,15535.0
2020-09-14 14:40:00,113.55,113.76,113.55,113.75,17800.0,95.4455,95.622,95.4455,95.6136,17800.0
2020-09-14 14:45:00,113.79,113.92,113.76,113.86,5357.0,95.6472,95.7565,95.622,95.7061,5357.0
2020-09-14 14:50:00,113.93,113.98,113.66,113.66,5808.0,95.7649,95.8069,95.538,95.538,5808.0
2020-09-14 14:55:00,113.65,113.72,113.35,113.67,6973.0,95.5295,95.5884,95.2774,95.5464,6973.0
2020-09-14 15:00:00,113.65,113.66,113.36,113.39,5058.0,95.5295,95.538,95.2858,95.311,5058.0
2020-09-14 15:05:00,113.43,113.63,113.34,113.63,6516.0,95.3446,95.5127,95.269,95.5127,6516.0
2020-09-14 15:10:00,113.59,113.59,113.31,113.42,8845.0,95.4791,95.4791,95.2438,95.3362,8845.0
2020-09-14 15:15:00,113.42,113.42,113.19,113.32,9465.0,95.3362,95.3362,95.1429,95.2522,9465.0
2020-09-14 15:20:00,113.31,113.34,113.13,113.21,10393.0,95.2438,95.269,95.0925,95.1597,10393.0
2020-09-14 15:25:00,113.24,113.44,113.19,113.4,10807.0,95.1849,95.353,95.1429,95.3194,10807.0
2020-09-14 15:30:00,113.4,113.48,113.19,113.35,52221.0,95.3194,95.3867,95.1429,95.2774,52221.0
2020-09-14 15:35:00,113.34,113.56,113.21,113.55,53977.0,95.269,95.4539,95.1597,95.4455,53977.0
2020-09-14 15:40:00,113.56,113.97,113.55,113.95,19458.0,95.4539,95.7985,95.4455,95.7817,19458.0
2020-09-14 15:45:00,113.97,114.25,113.89,114.25,29489.0,95.7985,96.0339,95.7313,96.0339,29489.0
2020-09-14 15:50:00,114.25,114.57,114.25,114.54,85744.0,96.0339,96.3029,96.0339,96.2776,85744.0
2020-09-14 15:55:00,114.49,114.52,114.12,114.13,149705.0,96.2356,96.2608,95.9246,95.933,149705.0
2020-09-15 09:30:00,113.7,114.43,113.18,113.5,40843.0,95.5716,96.1852,95.1345,95.4035,40843.0
2020-09-15 09:35:00,113.52,113.55,112.16,112.2,35923.0,95.4203,95.4455,94.2771,94.3107,35923.0
2020-09-15 09:40:00,112.1,112.15,111.56,111.7,53365.0,94.2267,94.2687,93.7728,93.8905,53365.0
2020-09-15 09:45:00,111.71,111.72,110.72,111.02,75275.0,93.8989,93.9073,93.0667,93.3189,75275.0
2020-09-15 09:50:00,110.92,111.28,110.75,111.1,50615.0,93.2348,93.5374,93.0919,93.3861,50615.0
2020-09-15 09:55:00,111.07,111.1,110.7,110.85,19820.0,93.3609,93.3861,93.0499,93.176,19820.0
2020-09-15 10:00:00,110.78,111.49,110.76,111.39,37635.0,93.1171,93.7139,93.1003,93.6299,37635.0
2020-09-15 10:05:00,111.41,111.55,111.0,111.47,19615.0,93.6467,93.7644,93.3021,93.6971,19615.0
2020-09-15 10:10:00,111.41,111.77,111.21,111.67,16521.0,93.6467,93.9493,93.4786,93.8652,16521.0
2020-09-15 10:15:00,111.73,112.14,111.73,112.01,15534.0,93.9157,94.2603,93.9157,94.151,15534.0
2020-09-15 10:20:00,111.96,112.21,111.85,111.95,21772.0,94.109,94.3191,94.0165,94.1006,21772.0
2020-09-15 10:25:00,111.93,111.93,111.58,111.7,13408.0,94.0838,94.0838,93.7896,93.8905,13408.0
2020-09-15 10:30:00,111.75,112.26,111.7,112.07,5461.0,93.9325,94.3612,93.8905,94.2015,5461.0
2020-09-15 10:35:00,112.09,112.37,112.09,112.3,9141.0,94.2183,94.4536,94.2183,94.3948,9141.0
2020-09-15 10:40:00,112.28,112.62,112.06,112.2,15023.0,94.378,94.6638,94.1931,94.3107,15023.0
2020-09-15 10:45:00,112.2,112.33,112.06,112.24,8968.0,94.3107,94.42,94.1931,94.3444,8968.0
2020-09-15 10:50:00,112.23,112.33,112.06,112.18,12745.0,94.336,94.42,94.1931,94.2939,12745.0
2020-09-15 10:55:00,112.13,112.41,112.13,112.23,13686.0,94.2519,94.4873,94.2519,94.336,13686.0
2020-09-15 11:00:00,112.28,112.49,112.24,112.25,11881.0,94.378,94.5545,94.3444,94.3528,11881.0
2020-09-15 11:05:00,112.27,112.41,111.93,111.93,25519.0,94.3696,94.4873,94.0838,94.0838,25519.0
2020-09-15 11:10:00,111.93,112.05,111.84,111.91,8912.0,94.0838,94.1847,94.0081,94.067,8912.0
2020-09-15 11:15:00,111.94,111.94,111.67,111.73,12113.0,94.0922,94.0922,93.8652,93.9157,12113.0
2020-09-15 11:20:00,111.71,111.8,111.56,111.77,10111.0,93.8989,93.9745,93.7728,93.9493,10111.0
2020-09-15 11:25:00,111.73,111.73,111.42,111.54,8667.0,93.9157,93.9157,93.6551,93.756,8667.0
2020-09-15 11:30:00,111.51,111.52,111.3,111.38,11214.0,93.7307,93.7392,93.5542,93.6215,11214.0
2020-09-15 11:35:00,111.38,111.66,111.36,111.59,7260.0,93.6215,93.8568,93.6047,93.798,7260.0
2020-09-15 11:40:00,111.55,111.56,111.39,111.44,15929.0,93.7644,93.7728,93.6299,93.6719,15929.0
2020-09-15 11:45:00,111.43,111.43,111.05,111.23,44261.0,93.6635,93.6635,93.3441,93.4954,44261.0
2020-09-15 11:50:00,111.25,111.37,111.16,111.25,16856.0,93.5122,93.6131,93.4366,93.5122,16856.0
2020-09-15 11:55:00,111.25,111.34,111.11,111.29,10841.0,93.5122,93.5879,93.3945,93.5458,10841.0
2020-09-15 12:00:00,111.31,111.37,111.17,111.31,8273.0,93.5626,93.6131,93.445,93.5626,8273.0
2020-09-15 12:05:00,111.31,111.48,111.3,111.46,5484.0,93.5626,93.7055,93.5542,93.6887,5484.0
2020-09-15 12:10:00,111.48,111.53,111.42,111.53,4547.0,93.7055,93.7476,93.6551,93.7476,4547.0
2020-09-15 12:15:00,111.52,111.56,111.26,111.32,28326.0,93.7392,93.7728,93.5206,93.571,28326.0
2020-09-15 12:20:00,111.31,111.43,111.2,111.43,13981.0,93.5626,93.6635,93.4702,93.6635,13981.0
2020-09-15 12:25:00,111.42,111.49,111.4,111.46,3771.0,93.6551,93.7139,93.6383,93.6887,3771.0
2020-09-15 12:30:00,111.42,111.7,111.42,111.65,5511.0,93.6551,93.8905,93.6551,93.8484,5511.0
2020-09-15 12:35:00,111.69,111.78,111.69,111.71,11059.0,93.882,93.9577,93.882,93.8989,11059.0
2020-09-15 12:40:00,111.72,111.76,111.57,111.58,13338.0,93.9073,93.9409,93.7812,93.7896,13338.0
2020-09-15 12:45:00,111.64,111.81,111.62,111.76,17492.0,93.84,93.9829,93.8232,93.9409,17492.0
2020-09-15 12:50:00,111.77,111.81,111.71,111.76,7502.0,93.9493,93.9829,93.8989,93.9409,7502.0
2020-09-15 12:55:00,111.7,111.79,111.66,111.77,39870.0,93.8905,93.9661,93.8568,93.9493,39870.0
2020-09-15 13:00:00,111.77,111.91,111.69,111.91,35375.0,93.9493,94.067,93.882,94.067,35375.0
2020-09-15 13:05:00,111.92,111.92,111.72,111.73,8594.0,94.0754,94.0754,93.9073,93.9157,8594.0
2020-09-15 13:10:00,111.72,111.86,111.72,111.85,14030.0,93.9073,94.0249,93.9073,94.0165,14030.0
2020-09-15 13:15:00,111.81,111.84,111.63,111.72,8127.0,93.9829,94.0081,93.8316,93.9073,8127.0
2020-09-15 13:20:00,111.71,111.75,111.41,111.41,4636.0,93.8989,93.9325,93.6467,93.6467,4636.0
2020-09-15 13:25:00,111.38,111.38,111.23,111.27,35112.0,93.6215,93.6215,93.4954,93.529,35112.0
2020-09-15 13:30:00,111.26,111.42,111.21,111.41,6609.0,93.5206,93.6551,93.4786,93.6467,6609.0
2020-09-15 13:35:00,111.44,111.53,111.44,111.46,4588.0,93.6719,93.7476,93.6719,93.6887,4588.0
2020-09-15 13:40:00,111.45,111.53,111.4,111.49,8577.0,93.6803,93.7476,93.6383,93.7139,8577.0
2020-09-15 13:45:00,111.52,111.53,111.36,111.41,9832.0,93.7392,93.7476,93.6047,93.6467,9832.0
2020-09-15 13:50:00,111.42,111.5,111.39,111.49,8151.0,93.6551,93.7223,93.6299,93.7139,8151.0
2020-09-15 13:55:00,111.45,111.45,111.39,111.44,7079.0,93.6803,93.6803,93.6299,93.6719,7079.0
2020-09-15 14:00:00,111.45,111.49,111.29,111.44,19290.0,93.6803,93.7139,93.5458,93.6719,19290.0
2020-09-15 14:05:00,111.45,111.52,111.37,111.47,12719.0,93.6803,93.7392,93.6131,93.6971,12719.0
2020-09-15 14:10:00,111.47,111.53,111.4,111.46,18387.0,93.6971,93.7476,93.6383,93.6887,18387.0
2020-09-15 14:15:00,111.46,111.59,111.46,111.59,10650.0,93.6887,93.798,93.6887,93.798,10650.0
2020-09-15 14:20:00,111.57,111.6,111.42,111.48,13242.0,93.7812,93.8064,93.6551,93.7055,13242.0
2020-09-15 14:25:00,111.48,111.54,111.43,111.5,10231.0,93.7055,93.756,93.6635,93.7223,10231.0
2020-09-15 14:30:00,111.5,111.55,111.36,111.54,7956.0,93.7223,93.7644,93.6047,93.756,7956.0
2020-09-15 14:35:00,111.53,111.59,111.44,111.44,4130.0,93.7476,93.798,93.6719,93.6719,4130.0
2020-09-15 14:40:00,111.45,111.58,111.42,111.56,6513.0,93.6803,93.7896,93.6551,93.7728,6513.0
2020-09-15 14:45:00,111.56,111.57,111.38,111.45,5537.0,93.7728,93.7812,93.6215,93.6803,5537.0
2020-09-15 14:50:00,111.45,111.58,111.44,111.53,9066.0,93.6803,93.7896,93.6719,93.7476,9066.0
2020-09-15 14:55:00,111.51,111.64,111.5,111.6,8635.0,93.7307,93.84,93.7223,93.8064,8635.0
2020-09-15 15:00:00,111.58,111.61,111.49,111.55,10100.0,93.7896,93.8148,93.7139,93.7644,10100.0
2020-09-15 15:05:00,111.56,111.57,111.43,111.5,10587.0,93.7728,93.7812,93.6635,93.7223,10587.0
2020-09-15 15:10:00,111.47,111.65,111.47,111.55,12072.0,93.6971,93.8484,93.6971,93.7644,12072.0
2020-09-15 15:15:00,111.57,111.75,111.52,111.54,8730.0,93.7812,93.9325,93.7392,93.756,8730.0
2020-09-15 15:20:00,111.56,111.73,111.53,111.55,15447.0,93.7728,93.9157,93.7476,93.7644,15447.0
2020-09-15 15:25:00,111.53,111.6,111.39,111.52,19168.0,93.7476,93.8064,93.6299,93.7392,19168.0
2020-09-15 15:30:00,111.54,111.55,111.3,111.35,21133.0,93.756,93.7644,93.5542,93.5963,21133.0
2020-09-15 15:35:00,111.35,111.44,111.28,111.32,30339.0,93.5963,93.6719,93.5374,93.571,30339.0
2020-09-15 15:40:00,111.34,111.49,111.26,111.45,31905.0,93.5879,93.7139,93.5206,93.6803,31905.0
2020-09-15 15:45:00,111.42,111.45,111.23,111.35,32665.0,93.6551,93.6803,93.4954,93.5963,32665.0
2020-09-15 15:50:00,111.33,111.49,111.3,111.38,51108.0,93.5794,93.7139,93.5542,93.6215,51108.0
2020-09-15 15:55:00,111.38,111.43,111.13,111.27,117255.0,93.6215,93.6635,93.4113,93.529,117255.0
2020-09-16 09:30:00,111.15,111.48,110.74,111.35,37034.0,93.4281,93.7055,93.0835,93.5963,37034.0
2020-09-16 09:35:00,111.38,111.68,111.09,111.53,4242.0,93.6215,93.8736,93.3777,93.7476,4242.0
2020-09-16 09:40:00,111.52,111.52,111.01,111.13,5948.0,93.7392,93.7392,93.3105,93.4113,5948.0
2020-09-16 09:45:00,111.19,111.58,111.05,111.44,9461.0,93.4618,93.7896,93.3441,93.6719,9461.0
2020-09-16 09:50:00,111.46,111.9,111.46,111.74,7726.0,93.6887,94.0586,93.6887,93.9241,7726.0
2020-09-16 09:55:00,111.82,112.17,111.7,112.03,6235.0,93.9913,94.2855,93.8905,94.1678,6235.0
2020-09-16 10:00:00,112.02,112.86,111.99,112.79,6875.0,94.1594,94.8655,94.1342,94.8067,6875.0
2020-09-16 10:05:00,112.76,112.84,112.58,112.74,5778.0,94.7814,94.8487,94.6301,94.7646,5778.0
2020-09-16 10:10:00,112.64,112.72,112.5,112.54,6698.0,94.6806,94.7478,94.5629,94.5965,6698.0
2020-09-16 10:15:00,112.6,112.87,112.6,112.61,31761.0,94.647,94.8739,94.647,94.6554,31761.0
2020-09-16 10:20:00,112.59,112.71,112.37,112.54,35206.0,94.6386,94.7394,94.4536,94.5965,35206.0
2020-09-16 10:25:00,112.53,112.59,111.83,111.84,20297.0,94.5881,94.6386,93.9997,94.0081,20297.0
2020-09-16 10:30:00,111.91,112.2,111.73,111.99,22751.0,94.067,94.3107,93.9157,94.1342,22751.0
2020-09-16 10:35:00,112.0,112.16,111.8,112.12,17446.0,94.1426,94.2771,93.9745,94.2435,17446.0
2020-09-16 10:40:00,112.16,112.42,112.15,112.34,12147.0,94.2771,94.4957,94.2687,94.4284,12147.0
2020-09-16 10:45:00,112.32,112.47,112.22,112.25,6233.0,94.4116,94.5377,94.3275,94.3528,6233.0
2020-09-16 10:50:00,112.28,112.39,112.22,112.36,18973.0,94.378,94.4704,94.3275,94.4452,18973.0
2020-09-16 10:55:00,112.4,112.62,112.3,112.57,11876.0,94.4788,94.6638,94.3948,94.6217,11876.0
2020-09-16 11:00:00,112.59,112.94,112.56,112.94,12576.0,94.6386,94.9327,94.6133,94.9327,12576.0
2020-09-16 11:05:00,112.94,113.15,112.74,113.07,11502.0,94.9327,95.1093,94.7646,95.042,11502.0
2020-09-16 11:10:00,113.06,113.2,112.89,112.9,19762.0,95.0336,95.1513,94.8907,94.8991,19762.0
2020-09-16 11:15:00,112.92,113.44,112.9,113.34,32166.0,94.9159,95.353,94.8991,95.269,32166.0
2020-09-16 11:20:00,113.3,113.3,113.04,113.2,26070.0,95.2353,95.2353,95.0168,95.1513,26070.0
2020-09-16 11:25:00,113.23,113.45,113.22,113.39,9657.0,95.1765,95.3614,95.1681,95.311,9657.0
2020-09-16 11:30:00,113.4,113.42,113.14,113.14,5689.0,95.3194,95.3362,95.1009,95.1009,5689.0
2020-09-16 11:35:00,113.17,113.23,112.96,113.06,24154.0,95.1261,95.1765,94.9496,95.0336,24154.0
2020-09-16 11:40:00,113.06,113.36,113.06,113.27,8063.0,95.0336,95.2858,95.0336,95.2101,8063.0
2020-09-16 11:45:00,113.29,113.3,113.0,113.14,14676.0,95.2269,95.2353,94.9832,95.1009,14676.0
2020-09-16 11:50:00,113.2,113.3,113.02,113.25,15244.0,95.1513,95.2353,95.0,95.1933,15244.0
2020-09-16 11:55:00,113.25,113.3,113.11,113.15,5875.0,95.1933,95.2353,95.0756,95.1093,5875.0
2020-09-16 12:00:00,113.15,113.38,113.06,113.16,13377.0,95.1093,95.3026,95.0336,95.1177,13377.0
2020-09-16 12:05:00,113.15,113.19,113.06,113.19,4623.0,95.1093,95.1429,95.0336,95.1429,4623.0
2020-09-16 12:10:00,113.19,113.57,113.18,113.51,11041.0,95.1429,95.4623,95.1345,95.4119,11041.0
2020-09-16 12:15:00,113.5,113.74,113.5,113.57,65167.0,95.4035,95.6052,95.4035,95.4623,65167.0
2020-09-16 12:20:00,113.57,113.99,113.57,113.94,11448.0,95.4623,95.8153,95.4623,95.7733,11448.0
2020-09-16 12:25:00,113.97,114.09,113.9,114.0,19680.0,95.7985,95.8994,95.7397,95.8237,19680.0
2020-09-16 12:30:00,114.0,114.04,113.88,113.88,10015.0,95.8237,95.8574,95.7229,95.7229,10015.0
2020-09-16 12:35:00,113.86,113.87,113.63,113.7,11058.0,95.7061,95.7145,95.5127,95.5716,11058.0
2020-09-16 12:40:00,113.73,113.99,113.68,113.99,8346.0,95.5968,95.8153,95.5548,95.8153,8346.0
2020-09-16 12:45:00,113.99,114.01,113.76,113.83,21048.0,95.8153,95.8321,95.622,95.6808,21048.0
2020-09-16 12:50:00,113.82,113.95,113.8,113.87,10762.0,95.6724,95.7817,95.6556,95.7145,10762.0
2020-09-16 12:55:00,113.89,113.96,113.69,113.71,45913.0,95.7313,95.7901,95.5632,95.58,45913.0
2020-09-16 13:00:00,113.73,113.8,113.58,113.63,45688.0,95.5968,95.6556,95.4707,95.5127,45688.0
2020-09-16 13:05:00,113.66,113.74,113.48,113.69,33299.0,95.538,95.6052,95.3867,95.5632,33299.0
2020-09-16 13:10:00,113.67,113.81,113.64,113.78,30514.0,95.5464,95.664,95.5211,95.6388,30514.0
2020-09-16 13:15:00,113.82,113.86,113.71,113.82,5455.0,95.6724,95.7061,95.58,95.6724,5455.0
2020-09-16 13:20:00,113.87,114.08,113.86,114.03,5443.0,95.7145,95.891,95.7061,95.849,5443.0
2020-09-16 13:25:00,114.03,114.08,113.91,113.91,3770.0,95.849,95.891,95.7481,95.7481,3770.0
2020-09-16 13:30:00,113.98,114.09,113.91,114.02,3441.0,95.8069,95.8994,95.7481,95.8406,3441.0
2020-09-16 13:35:00,114.01,114.25,114.0,114.18,11610.0,95.8321,96.0339,95.8237,95.975,11610.0
2020-09-16 13:40:00,114.2,114.23,114.15,114.21,12414.0,95.9919,96.0171,95.9498,96.0003,12414.0
2020-09-16 13:45:00,114.22,114.54,114.2,114.27,15906.0,96.0087,96.2776,95.9919,96.0507,15906.0
2020-09-16 13:50:00,114.26,114.42,114.26,114.38,4293.0,96.0423,96.1768,96.0423,96.1432,4293.0
2020-09-16 13:55:00,114.35,114.45,113.94,113.94,11407.0,96.1179,96.202,95.7733,95.7733,11407.0
2020-09-16 14:00:00,113.9,114.38,113.83,114.3,5203.0,95.7397,96.1432,95.6808,96.0759,5203.0
2020-09-16 14:05:00,114.29,114.35,114.1,114.24,6585.0,96.0675,96.1179,95.9078,96.0255,6585.0
2020-09-16 14:10:00,114.31,114.54,114.21,114.42,4704.0,96.0843,96.2776,96.0003,96.1768,4704.0
2020-09-16 14:15:00,114.4,114.65,114.4,114.43,5611.0,96.16,96.3701,96.16,96.1852,5611.0
2020-09-16 14:20:00,114.4,114.57,114.34,114.55,4863.0,96.16,96.3029,96.1095,96.286,4863.0
2020-09-16 14:25:00,114.5,114.58,114.37,114.48,6355.0,96.244,96.3113,96.1347,96.2272,6355.0
2020-09-16 14:30:00,114.5,114.74,114.5,114.74,7830.0,96.244,96.4458,96.244,96.4458,7830.0
2020-09-16 14:35:00,114.72,115.0,114.67,114.9,11029.0,96.4289,96.6643,96.3869,96.5802,11029.0
2020-09-16 14:40:00,114.89,115.05,114.77,114.8,11907.0,96.5718,96.7063,96.471,96.4962,11907.0
2020-09-16 14:45:00,114.82,115.13,114.81,115.09,9100.0,96.513,96.7736,96.5046,96.74,9100.0
2020-09-16 14:50:00,115.09,115.12,114.57,114.7,9182.0,96.74,96.7652,96.3029,96.4121,9182.0
2020-09-16 14:55:00,114.64,114.75,114.49,114.71,14993.0,96.3617,96.4542,96.2356,96.4205,14993.0
2020-09-16 15:00:00,114.69,114.98,114.59,114.75,84462.0,96.4037,96.6475,96.3197,96.4542,84462.0
2020-09-16 15:05:00,114.76,114.76,114.17,114.28,13838.0,96.4626,96.4626,95.9666,96.0591,13838.0
2020-09-16 15:10:00,114.26,114.27,113.72,114.19,13874.0,96.0423,96.0507,95.5884,95.9834,13874.0
2020-09-16 15:15:00,114.12,114.12,113.75,114.12,22220.0,95.9246,95.9246,95.6136,95.9246,22220.0
2020-09-16 15:20:00,114.03,114.24,113.96,113.97,22310.0,95.849,96.0255,95.7901,95.7985,22310.0
2020-09-16 15:25:00,114.0,114.33,114.0,114.07,17156.0,95.8237,96.1011,95.8237,95.8826,17156.0
2020-09-16 15:30:00,114.06,114.14,113.76,114.1,81244.0,95.8742,95.9414,95.622,95.9078,81244.0
2020-09-16 15:35:00,114.12,114.31,114.04,114.15,18252.0,95.9246,96.0843,95.8574,95.9498,18252.0
2020-09-16 15:40:00,114.1,114.34,113.89,114.32,22675.0,95.9078,96.1095,95.7313,96.0927,22675.0
2020-09-16 15:45:00,114.32,114.55,114.27,114.41,30051.0,96.0927,96.286,96.0507,96.1684,30051.0
2020-09-16 15:50:00,114.41,114.51,113.94,114.01,40965.0,96.1684,96.2524,95.7733,95.8321,40965.0
2020-09-16 15:55:00,114.03,114.03,113.49,113.69,74949.0,95.849,95.849,95.3951,95.5632,74949.0
2020-09-17 09:30:00,111.58,112.68,111.34,112.68,34482.0,93.7896,94.7142,93.5879,94.7142,34482.0
2020-09-17 09:35:00,112.59,112.9,112.31,112.74,8510.0,94.6386,94.8991,94.4032,94.7646,8510.0
2020-09-17 09:40:00,112.73,113.03,112.35,112.5,4790.0,94.7562,95.0084,94.4368,94.5629,4790.0
2020-09-17 09:45:00,112.49,112.9,112.41,112.73,12391.0,94.5545,94.8991,94.4873,94.7562,12391.0
2020-09-17 09:50:00,112.72,112.95,112.58,112.76,8387.0,94.7478,94.9412,94.6301,94.7814,8387.0
2020-09-17 09:55:00,112.75,112.75,112.4,112.56,7795.0,94.773,94.773,94.4788,94.6133,7795.0
2020-09-17 10:00:00,112.59,112.82,112.34,112.8,12297.0,94.6386,94.8319,94.4284,94.8151,12297.0
2020-09-17 10:05:00,112.84,113.13,112.73,112.77,13488.0,94.8487,95.0925,94.7562,94.7899,13488.0
2020-09-17 10:10:00,112.86,113.36,112.86,113.25,12053.0,94.8655,95.2858,94.8655,95.1933,12053.0
2020-09-17 10:15:00,113.22,113.37,113.12,113.16,4953.0,95.1681,95.2942,95.084,95.1177,4953.0
2020-09-17 10:20:00,113.23,113.59,113.23,113.4,16561.0,95.1765,95.4791,95.1765,95.3194,16561.0
2020-09-17 10:25:00,113.34,113.48,113.28,113.41,10503.0,95.269,95.3867,95.2185,95.3278,10503.0
2020-09-17 10:30:00,113.39,113.5,112.98,113.31,7671.0,95.311,95.4035,94.9664,95.2438,7671.0
2020-09-17 10:35:00,113.38,113.42,113.2,113.25,9177.0,95.3026,95.3362,95.1513,95.1933,9177.0
2020-09-17 10:40:00,113.27,113.27,112.91,112.99,9160.0,95.2101,95.2101,94.9075,94.9748,9160.0
2020-09-17 10:45:00,112.98,113.21,112.98,113.08,7656.0,94.9664,95.1597,94.9664,95.0504,7656.0
2020-09-17 10:50:00,113.11,113.28,113.09,113.17,9154.0,95.0756,95.2185,95.0588,95.1261,9154.0
2020-09-17 10:55:00,113.16,113.16,112.94,112.94,10640.0,95.1177,95.1177,94.9327,94.9327,10640.0
2020-09-17 11:00:00,112.98,113.3,112.98,113.28,6576.0,94.9664,95.2353,94.9664,95.2185,6576.0
2020-09-17 11:05:00,113.26,113.28,113.05,113.11,8220.0,95.2017,95.2185,95.0252,95.0756,8220.0
2020-09-17 11:10:00,113.16,113.24,113.1,113.11,6975.0,95.1177,95.1849,95.0672,95.0756,6975.0
2020-09-17 11:15:00,113.13,113.14,112.86,113.09,6913.0,95.0925,95.1009,94.8655,95.0588,6913.0
2020-09-17 11:20:00,113.13,113.18,112.92,112.99,5600.0,95.0925,95.1345,94.9159,94.9748,5600.0
2020-09-17 11:25:00,112.98,112.99,112.59,112.71,14353.0,94.9664,94.9748,94.6386,94.7394,14353.0
2020-09-17 11:30:00,112.7,112.74,112.51,112.55,9272.0,94.731,94.7646,94.5713,94.6049,9272.0
2020-09-17 11:35:00,112.61,112.64,112.36,112.39,8452.0,94.6554,94.6806,94.4452,94.4704,8452.0
2020-09-17 11:40:00,112.42,112.46,112.32,112.34,10885.0,94.4957,94.5293,94.4116,94.4284,10885.0
2020-09-17 11:45:00,112.32,112.34,112.15,112.15,8144.0,94.4116,94.4284,94.2687,94.2687,8144.0
2020-09-17 11:50:00,112.25,112.45,112.25,112.39,7054.0,94.3528,94.5209,94.3528,94.4704,7054.0
2020-09-17 11:55:00,112.37,112.37,112.15,112.29,8477.0,94.4536,94.4536,94.2687,94.3864,8477.0
2020-09-17 12:00:00,112.32,112.33,112.17,112.2,5339.0,94.4116,94.42,94.2855,94.3107,5339.0
2020-09-17 12:05:00,112.19,112.3,111.95,111.95,6670.0,94.3023,94.3948,94.1006,94.1006,6670.0
2020-09-17 12:10:00,111.9,111.98,111.77,111.8,8113.0,94.0586,94.1258,93.9493,93.9745,8113.0
2020-09-17 12:15:00,111.78,111.78,111.44,111.53,5829.0,93.9577,93.9577,93.6719,93.7476,5829.0
2020-09-17 12:20:00,111.54,111.8,111.53,111.75,12485.0,93.756,93.9745,93.7476,93.9325,12485.0
2020-09-17 12:25:00,111.76,111.88,111.54,111.8,7936.0,93.9409,94.0418,93.756,93.9745,7936.0
2020-09-17 12:30:00,111.79,111.98,111.66,111.96,13089.0,93.9661,94.1258,93.8568,94.109,13089.0
2020-09-17 12:35:00,111.94,112.11,111.83,112.11,6473.0,94.0922,94.2351,93.9997,94.2351,6473.0
2020-09-17 12:40:00,112.09,112.09,111.83,111.85,8406.0,94.2183,94.2183,93.9997,94.0165,8406.0
2020-09-17 12:45:00,111.85,112.11,111.74,112.09,14058.0,94.0165,94.2351,93.9241,94.2183,14058.0
2020-09-17 12:50:00,111.97,112.28,111.92,112.1,8420.0,94.1174,94.378,94.0754,94.2267,8420.0
2020-09-17 12:55:00,112.12,112.44,112.12,112.37,10770.0,94.2435,94.5125,94.2435,94.4536,10770.0
2020-09-17 13:00:00,112.34,112.34,112.14,112.18,4752.0,94.4284,94.4284,94.2603,94.2939,4752.0
2020-09-17 13:05:00,112.17,112.23,112.04,112.13,5782.0,94.2855,94.336,94.1762,94.2519,5782.0
2020-09-17 13:10:00,112.12,112.14,112.0,112.05,4365.0,94.2435,94.2603,94.1426,94.1847,4365.0
2020-09-17 13:15:00,112.1,112.15,111.96,112.15,5758.0,94.2267,94.2687,94.109,94.2687,5758.0
2020-09-17 13:20:00,112.09,112.28,112.08,112.23,5389.0,94.2183,94.378,94.2099,94.336,5389.0
2020-09-17 13:25:00,112.21,112.25,112.12,112.12,3250.0,94.3191,94.3528,94.2435,94.2435,3250.0
2020-09-17 13:30:00,112.16,112.29,112.12,112.27,4358.0,94.2771,94.3864,94.2435,94.3696,4358.0
2020-09-17 13:35:00,112.3,112.31,112.21,112.31,4275.0,94.3948,94.4032,94.3191,94.4032,4275.0
2020-09-17 13:40:00,112.32,112.44,112.26,112.43,7375.0,94.4116,94.5125,94.3612,94.5041,7375.0
2020-09-17 13:45:00,112.32,112.36,112.14,112.29,4847.0,94.4116,94.4452,94.2603,94.3864,4847.0
2020-09-17 13:50:00,112.29,112.3,112.16,112.21,3794.0,94.3864,94.3948,94.2771,94.3191,3794.0
2020-09-17 13:55:00,112.2,112.26,112.14,112.26,5848.0,94.3107,94.3612,94.2603,94.3612,5848.0
2020-09-17 14:00:00,112.23,112.45,112.18,112.43,6503.0,94.336,94.5209,94.2939,94.5041,6503.0
2020-09-17 14:05:00,112.43,112.5,112.33,112.34,2588.0,94.5041,94.5629,94.42,94.4284,2588.0
2020-09-17 14:10:00,112.29,112.47,112.29,112.34,6178.0,94.3864,94.5377,94.3864,94.4284,6178.0
2020-09-17 14:15:00,112.33,112.42,112.18,112.18,9706.0,94.42,94.4957,94.2939,94.2939,9706.0
2020-09-17 14:20:00,112.18,112.22,112.04,112.07,7116.0,94.2939,94.3275,94.1762,94.2015,7116.0
2020-09-17 14:25:00,112.01,112.1,111.8,111.81,10023.0,94.151,94.2267,93.9745,93.9829,10023.0
2020-09-17 14:30:00,111.8,111.83,111.63,111.65,16155.0,93.9745,93.9997,93.8316,93.8484,16155.0
2020-09-17 14:35:00,111.62,111.65,111.45,111.46,20660.0,93.8232,93.8484,93.6803,93.6887,20660.0
2020-09-17 14:40:00,111.47,111.57,111.43,111.51,15055.0,93.6971,93.7812,93.6635,93.7307,15055.0
2020-09-17 14:45:00,111.45,111.62,111.42,111.53,10517.0,93.6803,93.8232,93.6551,93.7476,10517.0
2020-09-17 14:50:00,111.53,111.64,111.45,111.57,11803.0,93.7476,93.84,93.6803,93.7812,11803.0
2020-09-17 14:55:00,111.57,111.69,111.42,111.43,7121.0,93.7812,93.882,93.6551,93.6635,7121.0
2020-09-17 15:00:00,111.44,111.5,111.17,111.19,10603.0,93.6719,93.7223,93.445,93.4618,10603.0
2020-09-17 15:05:00,111.17,111.42,111.16,111.33,10768.0,93.445,93.6551,93.4366,93.5794,10768.0
2020-09-17 15:10:00,111.37,111.53,111.34,111.4,10371.0,93.6131,93.7476,93.5879,93.6383,10371.0
2020-09-17 15:15:00,111.35,111.36,111.15,111.16,12568.0,93.5963,93.6047,93.4281,93.4366,12568.0
2020-09-17 15:20:00,111.2,111.23,111.01,111.01,11660.0,93.4702,93.4954,93.3105,93.3105,11660.0
2020-09-17 15:25:00,111.06,111.09,111.0,111.04,16697.0,93.3525,93.3777,93.3021,93.3357,16697.0
2020-09-17 15:30:00,111.0,111.45,111.0,111.45,18270.0,93.3021,93.6803,93.3021,93.6803,18270.0
2020-09-17 15:35:00,111.44,111.69,111.38,111.53,19838.0,93.6719,93.882,93.6215,93.7476,19838.0
2020-09-17 15:40:00,111.54,111.66,111.52,111.54,16396.0,93.756,93.8568,93.7392,93.756,16396.0
2020-09-17 15:45:00,111.56,111.66,111.31,111.66,29877.0,93.7728,93.8568,93.5626,93.8568,29877.0
2020-09-17 15:50:00,111.68,111.88,111.54,111.81,36848.0,93.8736,94.0418,93.756,93.9829,36848.0
2020-09-17 15:55:00,111.79,111.94,111.55,111.91,102961.0,93.9661,94.0922,93.7644,94.067,102961.0
2020-09-18 09:30:00,110.99,112.33,110.92,112.09,304246.0,93.2937,94.42,93.2348,94.2183,304246.0
2020-09-18 09:35:00,112.09,112.34,111.72,111.83,5571.0,94.2183,94.4284,93.9073,93.9997,5571.0
2020-09-18 09:40:00,111.56,111.65,111.19,111.28,5776.0,93.7728,93.8484,93.4618,93.5374,5776.0
2020-09-18 09:45:00,111.34,111.34,110.97,111.11,10806.0,93.5879,93.5879,93.2768,93.3945,10806.0
2020-09-18 09:50:00,111.06,111.23,110.86,111.03,6969.0,93.3525,93.4954,93.1844,93.3273,6969.0
2020-09-18 09:55:00,111.05,111.06,110.78,110.91,12330.0,93.3441,93.3525,93.1171,93.2264,12330.0
2020-09-18 10:00:00,110.78,110.96,110.67,110.75,14404.0,93.1171,93.2684,93.0247,93.0919,14404.0
2020-09-18 10:05:00,110.79,111.24,110.77,111.21,9796.0,93.1255,93.5038,93.1087,93.4786,9796.0
2020-09-18 10:10:00,111.26,111.65,111.19,111.47,15612.0,93.5206,93.8484,93.4618,93.6971,15612.0
2020-09-18 10:15:00,111.5,111.77,111.45,111.77,8550.0,93.7223,93.9493,93.6803,93.9493,8550.0
2020-09-18 10:20:00,111.75,111.95,111.74,111.85,6694.0,93.9325,94.1006,93.9241,94.0165,6694.0
2020-09-18 10:25:00,111.85,112.18,111.85,112.1,6504.0,94.0165,94.2939,94.0165,94.2267,6504.0
2020-09-18 10:30:00,112.15,112.3,111.99,112.09,9338.0,94.2687,94.3948,94.1342,94.2183,9338.0
2020-09-18 10:35:00,112.21,112.21,111.85,111.99,9072.0,94.3191,94.3191,94.0165,94.1342,9072.0
2020-09-18 10:40:00,112.04,112.15,111.92,111.98,7651.0,94.1762,94.2687,94.0754,94.1258,7651.0
2020-09-18 10:45:00,111.89,112.13,111.78,112.12,8602.0,94.0502,94.2519,93.9577,94.2435,8602.0
2020-09-18 10:50:00,112.12,112.12,111.85,111.9,6466.0,94.2435,94.2435,94.0165,94.0586,6466.0
2020-09-18 10:55:00,111.81,111.98,111.77,111.97,5016.0,93.9829,94.1258,93.9493,94.1174,5016.0
2020-09-18 11:00:00,111.88,112.14,111.85,112.04,5299.0,94.0418,94.2603,94.0165,94.1762,5299.0
2020-09-18 11:05:00,112.09,112.1,111.91,111.92,7741.0,94.2183,94.2267,94.067,94.0754,7741.0
2020-09-18 11:10:00,111.88,111.95,111.7,111.7,11876.0,94.0418,94.1006,93.8905,93.8905,11876.0
2020-09-18 11:15:00,111.72,111.78,111.44,111.5,9856.0,93.9073,93.9577,93.6719,93.7223,9856.0
2020-09-18 11:20:00,111.54,111.66,111.37,111.4,7603.0,93.756,93.8568,93.6131,93.6383,7603.0
2020-09-18 11:25:00,111.4,111.57,111.36,111.55,13879.0,93.6383,93.7812,93.6047,93.7644,13879.0
2020-09-18 11:30:00,111.57,111.67,111.48,111.53,12835.0,93.7812,93.8652,93.7055,93.7476,12835.0
2020-09-18 11:35:00,111.56,111.9,111.56,111.9,7164.0,93.7728,94.0586,93.7728,94.0586,7164.0
2020-09-18 11:40:00,111.95,112.13,111.95,111.97,11001.0,94.1006,94.2519,94.1006,94.1174,11001.0
2020-09-18 11:45:00,112.01,112.12,111.99,112.09,11191.0,94.151,94.2435,94.1342,94.2183,11191.0
2020-09-18 11:50:00,112.12,112.34,112.1,112.1,6307.0,94.2435,94.4284,94.2267,94.2267,6307.0
2020-09-18 11:55:00,112.08,112.19,112.05,112.05,3199.0,94.2099,94.3023,94.1847,94.1847,3199.0
2020-09-18 12:00:00,112.09,112.21,112.0,112.02,7083.0,94.2183,94.3191,94.1426,94.1594,7083.0
2020-09-18 12:05:00,112.01,112.05,111.93,111.93,5026.0,94.151,94.1847,94.0838,94.0838,5026.0
2020-09-18 12:10:00,111.95,112.05,111.75,111.81,17524.0,94.1006,94.1847,93.9325,93.9829,17524.0
2020-09-18 12:15:00,111.85,111.93,111.7,111.7,9216.0,94.0165,94.0838,93.8905,93.8905,9216.0
2020-09-18 12:20:00,111.77,111.83,111.69,111.8,8332.0,93.9493,93.9997,93.882,93.9745,8332.0
2020-09-18 12:25:00,111.8,111.95,111.8,111.88,6240.0,93.9745,94.1006,93.9745,94.0418,6240.0
2020-09-18 12:30:00,111.84,111.89,111.63,111.68,10844.0,94.0081,94.0502,93.8316,93.8736,10844.0
2020-09-18 12:35:00,111.68,111.98,111.58,111.94,4574.0,93.8736,94.1258,93.7896,94.0922,4574.0
2020-09-18 12:40:00,111.95,112.01,111.85,111.9,6256.0,94.1006,94.151,94.0165,94.0586,6256.0
2020-09-18 12:45:00,111.93,111.94,111.8,111.82,5962.0,94.0838,94.0922,93.9745,93.9913,5962.0
2020-09-18 12:50:00,111.73,111.76,111.61,111.69,4852.0,93.9157,93.9409,93.8148,93.882,4852.0
2020-09-18 12:55:00,111.68,111.81,111.62,111.74,4927.0,93.8736,93.9829,93.8232,93.9241,4927.0
2020-09-18 13:00:00,111.73,111.73,111.52,111.7,6404.0,93.9157,93.9157,93.7392,93.8905,6404.0
2020-09-18 13:05:00,111.63,111.79,111.59,111.75,8772.0,93.8316,93.9661,93.798,93.9325,8772.0
2020-09-18 13:10:00,111.72,112.01,111.71,111.98,3947.0,93.9073,94.151,93.8989,94.1258,3947.0
2020-09-18 13:15:00,111.95,111.95,111.76,111.81,8887.0,94.1006,94.1006,93.9409,93.9829,8887.0
2020-09-18 13:20:00,111.88,111.99,111.86,111.89,5744.0,94.0418,94.1342,94.0249,94.0502,5744.0
2020-09-18 13:25:00,111.87,111.88,111.64,111.65,7613.0,94.0334,94.0418,93.84,93.8484,7613.0
2020-09-18 13:30:00,111.5,111.54,111.15,111.49,7635.0,93.7223,93.756,93.4281,93.7139,7635.0
2020-09-18 13:35:00,111.47,111.58,111.22,111.36,6711.0,93.6971,93.7896,93.487,93.6047,6711.0
2020-09-18 13:40:00,111.36,111.5,111.29,111.43,5720.0,93.6047,93.7223,93.5458,93.6635,5720.0
2020-09-18 13:45:00,111.39,111.53,111.35,111.39,4894.0,93.6299,93.7476,93.5963,93.6299,4894.0
2020-09-18 13:50:00,111.37,111.5,111.31,111.5,6154.0,93.6131,93.7223,93.5626,93.7223,6154.0
2020-09-18 13:55:00,111.51,111.69,111.46,111.69,3992.0,93.7307,93.882,93.6887,93.882,3992.0
2020-09-18 14:00:00,111.69,111.69,111.48,111.56,5565.0,93.882,93.882,93.7055,93.7728,5565.0
2020-09-18 14:05:00,111.58,111.73,111.51,111.66,13656.0,93.7896,93.9157,93.7307,93.8568,13656.0
2020-09-18 14:10:00,111.65,111.69,111.6,111.65,6536.0,93.8484,93.882,93.8064,93.8484,6536.0
2020-09-18 14:15:00,111.65,111.71,111.44,111.45,7852.0,93.8484,93.8989,93.6719,93.6803,7852.0
2020-09-18 14:20:00,111.48,111.84,111.48,111.7,7984.0,93.7055,94.0081,93.7055,93.8905,7984.0
2020-09-18 14:25:00,111.71,111.85,111.71,111.84,4623.0,93.8989,94.0165,93.8989,94.0081,4623.0
2020-09-18 14:30:00,111.88,111.92,111.84,111.9,5421.0,94.0418,94.0754,94.0081,94.0586,5421.0
2020-09-18 14:35:00,111.86,111.86,111.62,111.65,7805.0,94.0249,94.0249,93.8232,93.8484,7805.0
2020-09-18 14:40:00,111.67,111.77,111.55,111.57,9472.0,93.8652,93.9493,93.7644,93.7812,9472.0
2020-09-18 14:45:00,111.58,111.81,111.58,111.79,10964.0,93.7896,93.9829,93.7896,93.9661,10964.0
2020-09-18 14:50:00,111.81,111.88,111.69,111.78,10205.0,93.9829,94.0418,93.882,93.9577,10205.0
2020-09-18 14:55:00,111.75,111.9,111.74,111.84,11259.0,93.9325,94.0586,93.9241,94.0081,11259.0
2020-09-18 15:00:00,111.85,111.88,111.68,111.88,20509.0,94.0165,94.0418,93.8736,94.0418,20509.0
2020-09-18 15:05:00,111.81,111.82,111.59,111.59,5406.0,93.9829,93.9913,93.798,93.798,5406.0
2020-09-18 15:10:00,111.64,111.73,111.57,111.64,4939.0,93.84,93.9157,93.7812,93.84,4939.0
2020-09-18 15:15:00,111.65,111.72,111.51,111.57,11075.0,93.8484,93.9073,93.7307,93.7812,11075.0
2020-09-18 15:20:00,111.54,111.63,111.49,111.62,5852.0,93.756,93.8316,93.7139,93.8232,5852.0
2020-09-18 15:25:00,111.63,111.88,111.62,111.88,8306.0,93.8316,94.0418,93.8232,94.0418,8306.0
2020-09-18 15:30:00,111.89,111.97,111.6,111.74,7258.0,94.0502,94.1174,93.8064,93.9241,7258.0
2020-09-18 15:35:00,111.7,112.07,111.66,112.01,19496.0,93.8905,94.2015,93.8568,94.151,19496.0
2020-09-18 15:40:00,111.96,112.17,111.95,112.04,18449.0,94.109,94.2855,94.1006,94.1762,18449.0
2020-09-18 15:45:00,112.03,112.32,111.97,112.12,30727.0,94.1678,94.4116,94.1174,94.2435,30727.0
2020-09-18 15:50:00,112.34,112.4,112.03,112.07,51640.0,94.4284,94.4788,94.1678,94.2015,51640.0
2020-09-18 15:55:00,112.05,112.08,111.63,111.77,94630.0,94.1847,94.2099,93.8316,93.9493,94630.0
2020-09-21 09:30:00,108.92,110.04,108.91,109.34,37004.0,91.5537,92.4951,91.5453,91.9067,37004.0
2020-09-21 09:35:00,109.34,109.84,109.08,109.51,12736.0,91.9067,92.327,91.6882,92.0496,12736.0
2020-09-21 09:40:00,109.51,110.19,109.46,109.78,17077.0,92.0496,92.6212,92.0076,92.2766,17077.0
2020-09-21 09:45:00,109.51,109.92,109.23,109.3,17552.0,92.0496,92.3943,91.8143,91.8731,17552.0
2020-09-21 09:50:00,109.25,109.63,109.19,109.63,9082.0,91.8311,92.1505,91.7807,92.1505,9082.0
2020-09-21 09:55:00,109.46,110.01,109.16,109.97,10394.0,92.0076,92.4699,91.7554,92.4363,10394.0
2020-09-21 10:00:00,109.93,110.51,109.89,110.51,16304.0,92.4027,92.8902,92.369,92.8902,16304.0
2020-09-21 10:05:00,110.43,110.57,110.14,110.35,16125.0,92.8229,92.9406,92.5792,92.7557,16125.0
2020-09-21 10:10:00,110.36,110.42,110.01,110.11,18814.0,92.7641,92.8145,92.4699,92.554,18814.0
2020-09-21 10:15:00,110.08,110.08,109.51,109.52,23457.0,92.5287,92.5287,92.0496,92.058,23457.0
2020-09-21 10:20:00,109.46,109.46,109.22,109.35,32093.0,92.0076,92.0076,91.8059,91.9151,32093.0
2020-09-21 10:25:00,109.36,109.53,109.19,109.41,23493.0,91.9235,92.0664,91.7807,91.9656,23493.0
2020-09-21 10:30:00,109.37,109.41,108.91,108.91,12037.0,91.932,91.9656,91.5453,91.5453,12037.0
2020-09-21 10:35:00,108.95,108.99,108.77,108.84,14820.0,91.5789,91.6125,91.4276,91.4865,14820.0
2020-09-21 10:40:00,108.75,108.93,108.72,108.76,38421.0,91.4108,91.5621,91.3856,91.4192,38421.0
2020-09-21 10:45:00,108.75,108.96,108.59,108.94,31096.0,91.4108,91.5873,91.2763,91.5705,31096.0
2020-09-21 10:50:00,108.9,109.06,108.8,109.06,9335.0,91.5369,91.6714,91.4528,91.6714,9335.0
2020-09-21 10:55:00,109.06,109.06,108.81,108.83,7048.0,91.6714,91.6714,91.4612,91.4781,7048.0
2020-09-21 11:00:00,108.75,108.91,108.67,108.83,13191.0,91.4108,91.5453,91.3436,91.4781,13191.0
2020-09-21 11:05:00,108.78,108.94,108.7,108.79,12537.0,91.436,91.5705,91.3688,91.4444,12537.0
2020-09-21 11:10:00,108.96,108.96,108.62,108.68,7468.0,91.5873,91.5873,91.3015,91.352,7468.0
2020-09-21 11:15:00,108.52,108.58,108.34,108.4,14720.0,91.2175,91.2679,91.0662,91.1166,14720.0
2020-09-21 11:20:00,108.41,108.5,108.17,108.22,20021.0,91.125,91.2007,90.9233,90.9653,20021.0
2020-09-21 11:25:00,108.2,108.44,108.15,108.24,18896.0,90.9485,91.1502,90.9065,90.9821,18896.0
2020-09-21 11:30:00,108.23,108.46,108.08,108.27,18595.0,90.9737,91.167,90.8476,91.0073,18595.0
2020-09-21 11:35:00,108.28,108.38,108.1,108.12,33576.0,91.0157,91.0998,90.8644,90.8813,33576.0
2020-09-21 11:40:00,108.09,108.3,108.0,108.12,20656.0,90.856,91.0326,90.7804,90.8813,20656.0
2020-09-21 11:45:00,108.15,108.5,108.15,108.41,15280.0,90.9065,91.2007,90.9065,91.125,15280.0
2020-09-21 11:50:00,108.4,108.5,108.35,108.49,34473.0,91.1166,91.2007,91.0746,91.1923,34473.0
2020-09-21 11:55:00,108.47,108.49,108.34,108.4,14237.0,91.1754,91.1923,91.0662,91.1166,14237.0
2020-09-21 12:00:00,108.37,108.57,108.28,108.57,7125.0,91.0914,91.2595,91.0157,91.2595,7125.0
2020-09-21 12:05:00,108.56,108.82,108.48,108.81,15077.0,91.2511,91.4696,91.1839,91.4612,15077.0
2020-09-21 12:10:00,108.74,108.75,108.39,108.49,9083.0,91.4024,91.4108,91.1082,91.1923,9083.0
2020-09-21 12:15:00,108.43,108.54,108.34,108.45,8520.0,91.1418,91.2343,91.0662,91.1586,8520.0
2020-09-21 12:20:00,108.47,108.53,108.28,108.51,8587.0,91.1754,91.2259,91.0157,91.2091,8587.0
2020-09-21 12:25:00,108.48,108.54,108.38,108.45,10573.0,91.1839,91.2343,91.0998,91.1586,10573.0
2020-09-21 12:30:00,108.45,108.5,108.12,108.22,8143.0,91.1586,91.2007,90.8813,90.9653,8143.0
2020-09-21 12:35:00,108.23,108.42,108.11,108.37,13959.0,90.9737,91.1334,90.8728,91.0914,13959.0
2020-09-21 12:40:00,108.42,108.5,108.17,108.18,11506.0,91.1334,91.2007,90.9233,90.9317,11506.0
2020-09-21 12:45:00,108.18,108.27,108.1,108.15,9403.0,90.9317,91.0073,90.8644,90.9065,9403.0
2020-09-21 12:50:00,108.13,108.13,107.85,107.93,17371.0,90.8897,90.8897,90.6543,90.7215,17371.0
2020-09-21 12:55:00,107.95,108.04,107.75,107.82,15336.0,90.7384,90.814,90.5702,90.6291,15336.0
2020-09-21 13:00:00,107.85,107.96,107.63,107.87,63514.0,90.6543,90.7468,90.4694,90.6711,63514.0
2020-09-21 13:05:00,107.88,108.05,107.8,108.01,10264.0,90.6795,90.8224,90.6123,90.7888,10264.0
2020-09-21 13:10:00,107.99,108.09,107.93,108.09,3265.0,90.772,90.856,90.7215,90.856,3265.0
2020-09-21 13:15:00,108.09,108.18,108.01,108.14,6501.0,90.856,90.9317,90.7888,90.8981,6501.0
2020-09-21 13:20:00,108.17,108.33,108.16,108.29,9576.0,90.9233,91.0578,90.9149,91.0241,9576.0
2020-09-21 13:25:00,108.23,108.37,108.22,108.32,4680.0,90.9737,91.0914,90.9653,91.0494,4680.0
2020-09-21 13:30:00,108.29,108.49,108.27,108.37,10628.0,91.0241,91.1923,91.0073,91.0914,10628.0
2020-09-21 13:35:00,108.35,108.41,108.24,108.37,6971.0,91.0746,91.125,90.9821,91.0914,6971.0
2020-09-21 13:40:00,108.4,108.45,108.28,108.31,10450.0,91.1166,91.1586,91.0157,91.041,10450.0
2020-09-21 13:45:00,108.29,108.44,108.24,108.25,6976.0,91.0241,91.1502,90.9821,90.9905,6976.0
2020-09-21 13:50:00,108.26,108.35,108.05,108.06,9898.0,90.9989,91.0746,90.8224,90.8308,9898.0
2020-09-21 13:55:00,108.06,108.13,107.99,108.09,6576.0,90.8308,90.8897,90.772,90.856,6576.0
2020-09-21 14:00:00,108.05,108.09,107.87,107.98,9417.0,90.8224,90.856,90.6711,90.7636,9417.0
2020-09-21 14:05:00,107.94,108.12,107.85,108.05,22776.0,90.73,90.8813,90.6543,90.8224,22776.0
2020-09-21 14:10:00,108.02,108.08,107.91,108.01,10598.0,90.7972,90.8476,90.7047,90.7888,10598.0
2020-09-21 14:15:00,108.01,108.17,107.95,108.03,6776.0,90.7888,90.9233,90.7384,90.8056,6776.0
2020-09-21 14:20:00,108.11,108.25,108.1,108.22,4864.0,90.8728,90.9905,90.8644,90.9653,4864.0
2020-09-21 14:25:00,108.19,108.27,108.08,108.08,7940.0,90.9401,91.0073,90.8476,90.8476,7940.0
2020-09-21 14:30:00,108.06,108.1,107.75,107.82,15118.0,90.8308,90.8644,90.5702,90.6291,15118.0
2020-09-21 14:35:00,107.78,107.83,107.62,107.64,13475.0,90.5955,90.6375,90.461,90.4778,13475.0
2020-09-21 14:40:00,107.63,107.77,107.58,107.58,12229.0,90.4694,90.5871,90.4274,90.4274,12229.0
2020-09-21 14:45:00,107.58,107.69,107.48,107.65,12343.0,90.4274,90.5198,90.3433,90.4862,12343.0
2020-09-21 14:50:00,107.65,107.76,107.58,107.68,8631.0,90.4862,90.5787,90.4274,90.5114,8631.0
2020-09-21 14:55:00,107.67,107.85,107.62,107.81,6012.0,90.503,90.6543,90.461,90.6207,6012.0
2020-09-21 15:00:00,107.78,107.95,107.73,107.91,5727.0,90.5955,90.7384,90.5534,90.7047,5727.0
2020-09-21 15:05:00,107.95,108.18,107.92,108.15,6756.0,90.7384,90.9317,90.7131,90.9065,6756.0
2020-09-21 15:10:00,108.18,108.59,108.15,108.56,14007.0,90.9317,91.2763,90.9065,91.2511,14007.0
2020-09-21 15:15:00,108.57,108.74,108.47,108.69,16307.0,91.2595,91.4024,91.1754,91.3604,16307.0
2020-09-21 15:20:00,108.67,108.92,108.61,108.87,7517.0,91.3436,91.5537,91.2931,91.5117,7517.0
2020-09-21 15:25:00,108.9,108.9,108.66,108.67,10687.0,91.5369,91.5369,91.3352,91.3436,10687.0
2020-09-21 15:30:00,108.7,108.78,108.54,108.58,11397.0,91.3688,91.436,91.2343,91.2679,11397.0
2020-09-21 15:35:00,108.54,108.73,108.45,108.48,23491.0,91.2343,91.394,91.1586,91.1839,23491.0
2020-09-21 15:40:00,108.47,108.62,108.35,108.42,17298.0,91.1754,91.3015,91.0746,91.1334,17298.0
2020-09-21 15:45:00,108.45,108.56,108.32,108.48,23525.0,91.1586,91.2511,91.0494,91.1839,23525.0
2020-09-21 15:50:00,108.48,108.69,108.48,108.57,41028.0,91.1839,91.3604,91.1839,91.2595,41028.0
2020-09-21 15:55:00,108.6,108.96,108.46,108.91,100379.0,91.2847,91.5873,91.167,91.5453,100379.0
2020-09-22 09:30:00,108.08,108.57,107.81,107.82,38243.0,90.8476,91.2595,90.6207,90.6291,38243.0
2020-09-22 09:35:00,107.77,108.69,107.77,108.54,36221.0,90.5871,91.3604,90.5871,91.2343,36221.0
2020-09-22 09:40:00,108.62,108.84,108.32,108.63,24212.0,91.3015,91.4865,91.0494,91.3099,24212.0
2020-09-22 09:45:00,108.71,108.75,108.17,108.26,24102.0,91.3772,91.4108,90.9233,90.9989,24102.0
2020-09-22 09:50:00,108.19,108.44,108.08,108.15,14868.0,90.9401,91.1502,90.8476,90.9065,14868.0
2020-09-22 09:55:00,108.09,108.09,107.3,107.33,12795.0,90.856,90.856,90.192,90.2172,12795.0
2020-09-22 10:00:00,107.31,107.47,107.09,107.2,24692.0,90.2004,90.3349,90.0155,90.1079,24692.0
2020-09-22 10:05:00,107.15,107.4,107.07,107.12,34360.0,90.0659,90.2761,89.9987,90.0407,34360.0
2020-09-22 10:10:00,107.13,107.13,106.75,106.98,19740.0,90.0491,90.0491,89.7297,89.923,19740.0
2020-09-22 10:15:00,106.97,107.19,106.97,107.1,22373.0,89.9146,90.0995,89.9146,90.0239,22373.0
2020-09-22 10:20:00,107.07,107.12,106.76,106.82,20958.0,89.9987,90.0407,89.7381,89.7885,20958.0
2020-09-22 10:25:00,106.84,106.84,106.49,106.68,21065.0,89.8053,89.8053,89.5111,89.6708,21065.0
2020-09-22 10:30:00,106.7,106.96,106.68,106.7,19546.0,89.6877,89.9062,89.6708,89.6877,19546.0
2020-09-22 10:35:00,106.66,106.81,106.56,106.58,8658.0,89.654,89.7801,89.57,89.5868,8658.0
2020-09-22 10:40:00,106.52,106.52,106.02,106.16,27167.0,89.5364,89.5364,89.1161,89.2338,27167.0
2020-09-22 10:45:00,106.12,106.29,106.02,106.13,10487.0,89.2001,89.343,89.1161,89.2085,10487.0
2020-09-22 10:50:00,106.09,106.09,105.73,105.76,33304.0,89.1749,89.1749,88.8723,88.8975,33304.0
2020-09-22 10:55:00,105.76,105.82,105.43,105.43,25459.0,88.8975,88.948,88.6201,88.6201,25459.0
2020-09-22 11:00:00,105.47,105.49,105.25,105.44,20408.0,88.6538,88.6706,88.4688,88.6286,20408.0
2020-09-22 11:05:00,105.44,105.46,105.26,105.31,19919.0,88.6286,88.6454,88.4773,88.5193,19919.0
2020-09-22 11:10:00,105.29,105.4,105.07,105.3,15830.0,88.5025,88.5949,88.3175,88.5109,15830.0
2020-09-22 11:15:00,105.3,105.47,105.22,105.36,27209.0,88.5109,88.6538,88.4436,88.5613,27209.0
2020-09-22 11:20:00,105.39,105.39,105.16,105.2,12884.0,88.5865,88.5865,88.3932,88.4268,12884.0
2020-09-22 11:25:00,105.21,105.25,105.09,105.22,10048.0,88.4352,88.4688,88.3344,88.4436,10048.0
2020-09-22 11:30:00,105.19,105.19,104.78,104.91,66296.0,88.4184,88.4184,88.0738,88.1831,66296.0
2020-09-22 11:35:00,104.89,105.07,104.87,105.05,53269.0,88.1662,88.3175,88.1494,88.3007,53269.0
2020-09-22 11:40:00,105.08,105.34,105.01,105.04,11253.0,88.326,88.5445,88.2671,88.2923,11253.0
2020-09-22 11:45:00,105.04,105.14,105.01,105.13,17647.0,88.2923,88.3764,88.2671,88.368,17647.0
2020-09-22 11:50:00,105.13,105.13,104.94,104.94,13607.0,88.368,88.368,88.2083,88.2083,13607.0
2020-09-22 11:55:00,104.92,105.06,104.75,104.75,60901.0,88.1915,88.3091,88.0486,88.0486,60901.0
2020-09-22 12:00:00,104.75,105.07,104.72,105.06,7030.0,88.0486,88.3175,88.0234,88.3091,7030.0
2020-09-22 12:05:00,105.13,105.13,105.01,105.12,6289.0,88.368,88.368,88.2671,88.3596,6289.0
2020-09-22 12:10:00,105.14,105.18,104.84,104.84,12585.0,88.3764,88.41,88.1242,88.1242,12585.0
2020-09-22 12:15:00,104.84,104.89,104.78,104.84,58544.0,88.1242,88.1662,88.0738,88.1242,58544.0
2020-09-22 12:20:00,104.81,104.89,104.78,104.86,15282.0,88.099,88.1662,88.0738,88.141,15282.0
2020-09-22 12:25:00,104.93,104.94,104.8,104.86,13242.0,88.1999,88.2083,88.0906,88.141,13242.0
2020-09-22 12:30:00,104.85,104.87,104.75,104.76,13278.0,88.1326,88.1494,88.0486,88.057,13278.0
2020-09-22 12:35:00,104.78,104.8,104.7,104.77,9571.0,88.0738,88.0906,88.0065,88.0654,9571.0
2020-09-22 12:40:00,104.83,105.1,104.8,105.1,9304.0,88.1158,88.3428,88.0906,88.3428,9304.0
2020-09-22 12:45:00,105.11,105.19,104.89,104.93,7673.0,88.3512,88.4184,88.1662,88.1999,7673.0
2020-09-22 12:50:00,104.93,104.96,104.78,104.8,6546.0,88.1999,88.2251,88.0738,88.0906,6546.0
2020-09-22 12:55:00,104.81,104.92,104.76,104.81,16359.0,88.099,88.1915,88.057,88.099,16359.0
2020-09-22 13:00:00,104.82,104.9,104.61,104.63,16894.0,88.1074,88.1747,87.9309,87.9477,16894.0
2020-09-22 13:05:00,104.65,104.69,104.57,104.59,19649.0,87.9645,87.9981,87.8973,87.9141,19649.0
2020-09-22 13:10:00,104.59,104.68,104.56,104.62,15056.0,87.9141,87.9897,87.8889,87.9393,15056.0
2020-09-22 13:15:00,104.65,104.76,104.59,104.76,14000.0,87.9645,88.057,87.9141,88.057,14000.0
2020-09-22 13:20:00,104.78,104.8,104.68,104.79,14560.0,88.0738,88.0906,87.9897,88.0822,14560.0
2020-09-22 13:25:00,104.79,104.94,104.74,104.87,11020.0,88.0822,88.2083,88.0402,88.1494,11020.0
2020-09-22 13:30:00,104.8,105.1,104.78,105.1,10812.0,88.0906,88.3428,88.0738,88.3428,10812.0
2020-09-22 13:35:00,105.11,105.14,104.9,105.05,13325.0,88.3512,88.3764,88.1747,88.3007,13325.0
2020-09-22 13:40:00,105.05,105.2,105.02,105.13,9016.0,88.3007,88.4268,88.2755,88.368,9016.0
2020-09-22 13:45:00,105.08,105.27,105.07,105.14,10636.0,88.326,88.4857,88.3175,88.3764,10636.0
2020-09-22 13:50:00,105.13,105.15,104.95,104.97,11513.0,88.368,88.3848,88.2167,88.2335,11513.0
2020-09-22 13:55:00,104.94,105.13,104.94,105.02,6331.0,88.2083,88.368,88.2083,88.2755,6331.0
2020-09-22 14:00:00,105.05,105.26,105.05,105.16,12181.0,88.3007,88.4773,88.3007,88.3932,12181.0
2020-09-22 14:05:00,105.15,105.2,105.0,105.0,6606.0,88.3848,88.4268,88.2587,88.2587,6606.0
2020-09-22 14:10:00,104.99,105.02,104.92,104.93,9595.0,88.2503,88.2755,88.1915,88.1999,9595.0
2020-09-22 14:15:00,104.91,105.06,104.87,105.03,8796.0,88.1831,88.3091,88.1494,88.2839,8796.0
2020-09-22 14:20:00,104.97,104.98,104.76,104.86,6395.0,88.2335,88.2419,88.057,88.141,6395.0
2020-09-22 14:25:00,104.88,104.96,104.69,104.77,14594.0,88.1578,88.2251,87.9981,88.0654,14594.0
2020-09-22 14:30:00,104.79,104.8,104.65,104.7,16220.0,88.0822,88.0906,87.9645,88.0065,16220.0
2020-09-22 14:35:00,104.71,104.81,104.69,104.69,16291.0,88.0149,88.099,87.9981,87.9981,16291.0
2020-09-22 14:40:00,104.72,104.8,104.67,104.73,13948.0,88.0234,88.0906,87.9813,88.0318,13948.0
2020-09-22 14:45:00,104.71,104.77,104.67,104.68,8228.0,88.0149,88.0654,87.9813,87.9897,8228.0
2020-09-22 14:50:00,104.69,104.71,104.64,104.68,33755.0,87.9981,88.0149,87.9561,87.9897,33755.0
2020-09-22 14:55:00,104.71,104.76,104.61,104.63,8359.0,88.0149,88.057,87.9309,87.9477,8359.0
2020-09-22 15:00:00,104.6,104.63,104.22,104.27,30930.0,87.9225,87.9477,87.6031,87.6451,30930.0
2020-09-22 15:05:00,104.29,104.42,104.26,104.33,10038.0,87.6619,87.7712,87.6367,87.6955,10038.0
2020-09-22 15:10:00,104.32,104.32,104.2,104.25,13733.0,87.6871,87.6871,87.5863,87.6283,13733.0
2020-09-22 15:15:00,104.26,104.43,104.16,104.43,13522.0,87.6367,87.7796,87.5526,87.7796,13522.0
2020-09-22 15:20:00,104.43,104.46,104.29,104.35,11461.0,87.7796,87.8048,87.6619,87.7123,11461.0
2020-09-22 15:25:00,104.37,104.62,104.37,104.62,20201.0,87.7292,87.9393,87.7292,87.9393,20201.0
2020-09-22 15:30:00,104.6,104.79,104.6,104.71,46214.0,87.9225,88.0822,87.9225,88.0149,46214.0
2020-09-22 15:35:00,104.7,104.84,104.66,104.75,20969.0,88.0065,88.1242,87.9729,88.0486,20969.0
2020-09-22 15:40:00,104.76,105.0,104.75,104.98,69670.0,88.057,88.2587,88.0486,88.2419,69670.0
2020-09-22 15:45:00,104.97,105.24,104.96,105.22,36566.0,88.2335,88.4604,88.2251,88.4436,36566.0
2020-09-22 15:50:00,105.19,105.25,104.87,104.97,81427.0,88.4184,88.4688,88.1494,88.2335,81427.0
2020-09-22 15:55:00,104.98,105.43,104.98,105.36,204590.0,88.2419,88.6201,88.2419,88.5613,204590.0
2020-09-23 09:30:00,105.73,106.92,105.59,106.8,34685.0,88.8723,89.8726,88.7546,89.7717,34685.0
2020-09-23 09:35:00,106.83,107.3,106.68,106.74,17985.0,89.7969,90.192,89.6708,89.7213,17985.0
2020-09-23 09:40:00,106.94,107.06,106.64,106.91,9314.0,89.8894,89.9903,89.6372,89.8642,9314.0
2020-09-23 09:45:00,106.91,107.34,106.86,107.18,10582.0,89.8642,90.2256,89.8221,90.0911,10582.0
2020-09-23 09:50:00,107.2,107.22,106.7,106.81,10628.0,90.1079,90.1248,89.6877,89.7801,10628.0
2020-09-23 09:55:00,106.77,106.82,106.59,106.6,13926.0,89.7465,89.7885,89.5952,89.6036,13926.0
2020-09-23 10:00:00,106.67,106.74,106.26,106.26,8727.0,89.6624,89.7213,89.3178,89.3178,8727.0
2020-09-23 10:05:00,106.22,106.36,106.1,106.16,9443.0,89.2842,89.4019,89.1833,89.2338,9443.0
2020-09-23 10:10:00,106.16,106.16,105.85,105.97,9832.0,89.2338,89.2338,88.9732,89.0741,9832.0
2020-09-23 10:15:00,105.95,106.38,105.95,106.32,6610.0,89.0572,89.4187,89.0572,89.3682,6610.0
2020-09-23 10:20:00,106.39,106.55,106.33,106.46,7284.0,89.4271,89.5616,89.3767,89.4859,7284.0
2020-09-23 10:25:00,106.44,106.54,106.27,106.34,8957.0,89.4691,89.5532,89.3262,89.3851,8957.0
2020-09-23 10:30:00,106.34,106.4,106.02,106.02,8309.0,89.3851,89.4355,89.1161,89.1161,8309.0
2020-09-23 10:35:00,106.0,106.0,105.56,105.63,31686.0,89.0993,89.0993,88.7294,88.7883,31686.0
2020-09-23 10:40:00,105.67,106.09,105.62,105.87,25309.0,88.8219,89.1749,88.7799,88.99,25309.0
2020-09-23 10:45:00,105.91,106.05,105.78,106.05,7048.0,89.0236,89.1413,88.9143,89.1413,7048.0
2020-09-23 10:50:00,106.06,106.06,105.78,106.0,7610.0,89.1497,89.1497,88.9143,89.0993,7610.0
2020-09-23 10:55:00,106.0,106.25,105.97,106.04,9598.0,89.0993,89.3094,89.0741,89.1329,9598.0
2020-09-23 11:00:00,106.03,106.14,105.86,106.14,9334.0,89.1245,89.2169,88.9816,89.2169,9334.0
2020-09-23 11:05:00,106.18,106.32,106.0,106.0,6012.0,89.2506,89.3682,89.0993,89.0993,6012.0
2020-09-23 11:10:00,106.04,106.07,105.78,105.88,8475.0,89.1329,89.1581,88.9143,88.9984,8475.0
2020-09-23 11:15:00,105.84,105.87,105.52,105.66,7579.0,88.9648,88.99,88.6958,88.8135,7579.0
2020-09-23 11:20:00,105.68,105.74,105.47,105.52,11374.0,88.8303,88.8807,88.6538,88.6958,11374.0
2020-09-23 11:25:00,105.52,105.6,105.38,105.48,9551.0,88.6958,88.763,88.5781,88.6622,9551.0
2020-09-23 11:30:00,105.45,105.47,105.29,105.34,6938.0,88.637,88.6538,88.5025,88.5445,6938.0
2020-09-23 11:35:00,105.33,105.58,105.31,105.51,20517.0,88.5361,88.7462,88.5193,88.6874,20517.0
2020-09-23 11:40:00,105.57,105.72,105.53,105.53,16365.0,88.7378,88.8639,88.7042,88.7042,16365.0
2020-09-23 11:45:00,105.52,105.52,105.32,105.39,10146.0,88.6958,88.6958,88.5277,88.5865,10146.0
2020-09-23 11:50:00,105.35,105.4,105.21,105.26,6947.0,88.5529,88.5949,88.4352,88.4773,6947.0
2020-09-23 11:55:00,105.27,105.44,105.23,105.35,7040.0,88.4857,88.6286,88.452,88.5529,7040.0
2020-09-23 12:00:00,105.32,105.58,105.28,105.39,6797.0,88.5277,88.7462,88.4941,88.5865,6797.0
2020-09-23 12:05:00,105.43,105.47,105.32,105.34,6039.0,88.6201,88.6538,88.5277,88.5445,6039.0
2020-09-23 12:10:00,105.38,105.4,105.1,105.11,6448.0,88.5781,88.5949,88.3428,88.3512,6448.0
2020-09-23 12:15:00,105.08,105.29,105.06,105.11,10046.0,88.326,88.5025,88.3091,88.3512,10046.0
2020-09-23 12:20:00,105.12,105.2,104.99,105.07,10648.0,88.3596,88.4268,88.2503,88.3175,10648.0
2020-09-23 12:25:00,105.1,105.22,105.03,105.09,6904.0,88.3428,88.4436,88.2839,88.3344,6904.0
2020-09-23 12:30:00,105.07,105.19,105.0,105.05,20693.0,88.3175,88.4184,88.2587,88.3007,20693.0
2020-09-23 12:35:00,105.08,105.38,105.04,105.38,15976.0,88.326,88.5781,88.2923,88.5781,15976.0
2020-09-23 12:40:00,105.38,105.54,105.36,105.39,13400.0,88.5781,88.7126,88.5613,88.5865,13400.0
2020-09-23 12:45:00,105.36,105.38,105.22,105.23,6518.0,88.5613,88.5781,88.4436,88.452,6518.0
2020-09-23 12:50:00,105.2,105.3,105.16,105.25,7863.0,88.4268,88.5109,88.3932,88.4688,7863.0
2020-09-23 12:55:00,105.22,105.56,105.22,105.56,12631.0,88.4436,88.7294,88.4436,88.7294,12631.0
2020-09-23 13:00:00,105.53,105.6,105.29,105.31,9634.0,88.7042,88.763,88.5025,88.5193,9634.0
2020-09-23 13:05:00,105.28,105.33,105.17,105.24,13034.0,88.4941,88.5361,88.4016,88.4604,13034.0
2020-09-23 13:10:00,105.25,105.45,105.2,105.31,13651.0,88.4688,88.637,88.4268,88.5193,13651.0
2020-09-23 13:15:00,105.34,105.46,105.22,105.45,6113.0,88.5445,88.6454,88.4436,88.637,6113.0
2020-09-23 13:20:00,105.48,105.49,105.33,105.33,4110.0,88.6622,88.6706,88.5361,88.5361,4110.0
2020-09-23 13:25:00,105.25,105.28,105.02,105.05,6798.0,88.4688,88.4941,88.2755,88.3007,6798.0
2020-09-23 13:30:00,105.04,105.13,105.02,105.07,5037.0,88.2923,88.368,88.2755,88.3175,5037.0
2020-09-23 13:35:00,105.04,105.09,104.95,105.01,6145.0,88.2923,88.3344,88.2167,88.2671,6145.0
2020-09-23 13:40:00,104.98,105.05,104.91,104.94,6696.0,88.2419,88.3007,88.1831,88.2083,6696.0
2020-09-23 13:45:00,104.94,104.95,104.75,104.82,8639.0,88.2083,88.2167,88.0486,88.1074,8639.0
2020-09-23 13:50:00,104.77,104.83,104.66,104.77,5312.0,88.0654,88.1158,87.9729,88.0654,5312.0
2020-09-23 13:55:00,104.85,104.89,104.69,104.81,8027.0,88.1326,88.1662,87.9981,88.099,8027.0
2020-09-23 14:00:00,104.75,104.81,104.61,104.69,6535.0,88.0486,88.099,87.9309,87.9981,6535.0
2020-09-23 14:05:00,104.69,104.84,104.69,104.72,11248.0,87.9981,88.1242,87.9981,88.0234,11248.0
2020-09-23 14:10:00,104.69,104.76,104.63,104.73,7857.0,87.9981,88.057,87.9477,88.0318,7857.0
2020-09-23 14:15:00,104.71,104.71,104.1,104.14,12909.0,88.0149,88.0149,87.5022,87.5358,12909.0
2020-09-23 14:20:00,104.19,104.24,104.02,104.02,12067.0,87.5779,87.6199,87.435,87.435,12067.0
2020-09-23 14:25:00,104.01,104.24,103.97,104.14,19980.0,87.4266,87.6199,87.3929,87.5358,19980.0
2020-09-23 14:30:00,104.11,104.13,103.94,104.1,11545.0,87.5106,87.5274,87.3677,87.5022,11545.0
2020-09-23 14:35:00,104.1,104.1,103.94,104.04,8527.0,87.5022,87.5022,87.3677,87.4518,8527.0
2020-09-23 14:40:00,104.01,104.11,103.87,103.93,8939.0,87.4266,87.5106,87.3089,87.3593,8939.0
2020-09-23 14:45:00,104.0,104.02,103.85,103.93,6347.0,87.4182,87.435,87.2921,87.3593,6347.0
2020-09-23 14:50:00,103.97,104.1,103.79,103.8,6983.0,87.3929,87.5022,87.2416,87.25,6983.0
2020-09-23 14:55:00,103.75,103.79,103.53,103.57,14428.0,87.208,87.2416,87.0231,87.0567,14428.0
2020-09-23 15:00:00,103.62,103.77,103.44,103.46,9483.0,87.0987,87.2248,86.9474,86.9642,9483.0
2020-09-23 15:05:00,103.47,103.59,103.33,103.51,9720.0,86.9727,87.0735,86.855,87.0063,9720.0
2020-09-23 15:10:00,103.51,103.73,103.39,103.58,30709.0,87.0063,87.1912,86.9054,87.0651,30709.0
2020-09-23 15:15:00,103.55,103.57,103.24,103.45,17404.0,87.0399,87.0567,86.7793,86.9558,17404.0
2020-09-23 15:20:00,103.4,103.46,103.23,103.32,16925.0,86.9138,86.9642,86.7709,86.8466,16925.0
2020-09-23 15:25:00,103.31,103.53,103.24,103.49,16122.0,86.8382,87.0231,86.7793,86.9895,16122.0
2020-09-23 15:30:00,103.51,103.77,103.48,103.57,23026.0,87.0063,87.2248,86.9811,87.0567,23026.0
2020-09-23 15:35:00,103.62,103.68,103.44,103.59,18046.0,87.0987,87.1492,86.9474,87.0735,18046.0
2020-09-23 15:40:00,103.57,103.69,103.46,103.59,25293.0,87.0567,87.1576,86.9642,87.0735,25293.0
2020-09-23 15:45:00,103.56,103.64,103.17,103.25,43130.0,87.0483,87.1155,86.7205,86.7877,43130.0
2020-09-23 15:50:00,103.22,103.22,102.61,102.72,135168.0,86.7625,86.7625,86.2498,86.3422,135168.0
2020-09-23 15:55:00,102.72,102.74,102.42,102.48,246365.0,86.3422,86.359,86.0901,86.1405,246365.0
2020-09-24 09:30:00,103.36,103.52,101.58,102.0,73461.0,86.8802,87.0147,85.384,85.737,73461.0
2020-09-24 09:35:00,102.07,102.16,101.78,102.12,7952.0,85.7959,85.8715,85.5521,85.8379,7952.0
2020-09-24 09:40:00,102.09,102.36,101.91,102.18,6607.0,85.8127,86.0396,85.6614,85.8883,6607.0
2020-09-24 09:45:00,102.11,102.87,102.08,102.5,19490.0,85.8295,86.4683,85.8043,86.1573,19490.0
2020-09-24 09:50:00,102.46,102.58,102.15,102.26,9170.0,86.1237,86.2246,85.8631,85.9556,9170.0
2020-09-24 09:55:00,102.31,102.45,102.0,102.0,24232.0,85.9976,86.1153,85.737,85.737,24232.0
2020-09-24 10:00:00,102.0,102.73,102.0,102.52,18759.0,85.737,86.3506,85.737,86.1741,18759.0
2020-09-24 10:05:00,102.62,103.2,102.47,102.96,46933.0,86.2582,86.7457,86.1321,86.544,46933.0
2020-09-24 10:10:00,103.04,103.34,102.82,103.22,33454.0,86.6112,86.8634,86.4263,86.7625,33454.0
2020-09-24 10:15:00,103.48,103.61,103.24,103.52,11701.0,86.9811,87.0903,86.7793,87.0147,11701.0
2020-09-24 10:20:00,103.4,103.63,103.3,103.35,7926.0,86.9138,87.1071,86.8298,86.8718,7926.0
2020-09-24 10:25:00,103.24,103.49,103.04,103.04,8075.0,86.7793,86.9895,86.6112,86.6112,8075.0
2020-09-24 10:30:00,103.03,103.21,102.92,103.02,9112.0,86.6028,86.7541,86.5103,86.5944,9112.0
2020-09-24 10:35:00,103.02,103.27,102.93,102.93,10798.0,86.5944,86.8045,86.5188,86.5188,10798.0
2020-09-24 10:40:00,102.97,103.15,102.9,102.95,29341.0,86.5524,86.7037,86.4935,86.5356,29341.0
2020-09-24 10:45:00,103.0,103.36,102.9,103.05,36978.0,86.5776,86.8802,86.4935,86.6196,36978.0
2020-09-24 10:50:00,103.04,103.24,102.9,103.02,16900.0,86.6112,86.7793,86.4935,86.5944,16900.0
2020-09-24 10:55:00,102.96,103.0,102.44,102.82,30537.0,86.544,86.5776,86.1069,86.4263,30537.0
2020-09-24 11:00:00,102.82,102.95,102.67,102.75,5658.0,86.4263,86.5356,86.3002,86.3675,5658.0
2020-09-24 11:05:00,102.82,102.99,102.77,102.85,7339.0,86.4263,86.5692,86.3843,86.4515,7339.0
2020-09-24 11:10:00,102.86,102.88,102.58,102.75,19558.0,86.4599,86.4767,86.2246,86.3675,19558.0
2020-09-24 11:15:00,102.7,102.76,102.53,102.62,49592.0,86.3254,86.3759,86.1825,86.2582,49592.0
2020-09-24 11:20:00,102.63,102.91,102.57,102.81,20681.0,86.2666,86.5019,86.2162,86.4179,20681.0
2020-09-24 11:25:00,102.83,102.9,102.74,102.87,7544.0,86.4347,86.4935,86.359,86.4683,7544.0
2020-09-24 11:30:00,102.83,102.95,102.73,102.77,15952.0,86.4347,86.5356,86.3506,86.3843,15952.0
2020-09-24 11:35:00,102.72,103.12,102.71,103.11,7825.0,86.3422,86.6785,86.3338,86.6701,7825.0
2020-09-24 11:40:00,103.12,103.4,103.05,103.18,15167.0,86.6785,86.9138,86.6196,86.7289,15167.0
2020-09-24 11:45:00,103.18,103.22,102.98,103.03,7759.0,86.7289,86.7625,86.5608,86.6028,7759.0
2020-09-24 11:50:00,103.07,103.32,103.04,103.29,7968.0,86.6364,86.8466,86.6112,86.8214,7968.0
2020-09-24 11:55:00,103.29,103.54,103.16,103.44,7514.0,86.8214,87.0315,86.7121,86.9474,7514.0
2020-09-24 12:00:00,103.53,103.63,103.45,103.52,5913.0,87.0231,87.1071,86.9558,87.0147,5913.0
2020-09-24 12:05:00,103.53,103.75,103.52,103.68,16703.0,87.0231,87.208,87.0147,87.1492,16703.0
2020-09-24 12:10:00,103.71,103.72,103.57,103.59,3601.0,87.1744,87.1828,87.0567,87.0735,3601.0
2020-09-24 12:15:00,103.57,103.96,103.57,103.95,7389.0,87.0567,87.3845,87.0567,87.3761,7389.0
2020-09-24 12:20:00,103.99,104.08,103.96,104.04,7039.0,87.4097,87.4854,87.3845,87.4518,7039.0
2020-09-24 12:25:00,104.08,104.32,104.04,104.09,5717.0,87.4854,87.6871,87.4518,87.4938,5717.0
2020-09-24 12:30:00,104.03,104.09,103.88,103.88,4742.0,87.4434,87.4938,87.3173,87.3173,4742.0
2020-09-24 12:35:00,103.88,103.89,103.74,103.8,4426.0,87.3173,87.3257,87.1996,87.25,4426.0
2020-09-24 12:40:00,103.8,103.96,103.76,103.95,5329.0,87.25,87.3845,87.2164,87.3761,5329.0
2020-09-24 12:45:00,103.96,104.01,103.83,103.93,10709.0,87.3845,87.4266,87.2753,87.3593,10709.0
2020-09-24 12:50:00,104.01,104.14,104.01,104.05,5131.0,87.4266,87.5358,87.4266,87.4602,5131.0
2020-09-24 12:55:00,104.09,104.39,104.09,104.39,4888.0,87.4938,87.746,87.4938,87.746,4888.0
2020-09-24 13:00:00,104.39,104.6,104.37,104.6,7471.0,87.746,87.9225,87.7292,87.9225,7471.0
2020-09-24 13:05:00,104.57,104.61,104.44,104.59,5956.0,87.8973,87.9309,87.788,87.9141,5956.0
2020-09-24 13:10:00,104.55,104.77,104.48,104.69,3727.0,87.8805,88.0654,87.8216,87.9981,3727.0
2020-09-24 13:15:00,104.75,105.03,104.75,104.89,9089.0,88.0486,88.2839,88.0486,88.1662,9089.0
2020-09-24 13:20:00,104.96,105.39,104.89,105.17,7661.0,88.2251,88.5865,88.1662,88.4016,7661.0
2020-09-24 13:25:00,105.17,105.32,105.16,105.2,5530.0,88.4016,88.5277,88.3932,88.4268,5530.0
2020-09-24 13:30:00,105.2,105.31,105.13,105.28,12733.0,88.4268,88.5193,88.368,88.4941,12733.0
2020-09-24 13:35:00,105.24,105.24,104.9,104.93,6546.0,88.4604,88.4604,88.1747,88.1999,6546.0
2020-09-24 13:40:00,104.9,105.08,104.76,104.82,15254.0,88.1747,88.326,88.057,88.1074,15254.0
2020-09-24 13:45:00,104.82,104.91,104.7,104.77,8736.0,88.1074,88.1831,88.0065,88.0654,8736.0
2020-09-24 13:50:00,104.78,105.04,104.73,105.04,8725.0,88.0738,88.2923,88.0318,88.2923,8725.0
2020-09-24 13:55:00,104.98,105.01,104.65,104.69,9875.0,88.2419,88.2671,87.9645,87.9981,9875.0
2020-09-24 14:00:00,104.71,104.8,104.38,104.51,10705.0,88.0149,88.0906,87.7376,87.8468,10705.0
2020-09-24 14:05:00,104.5,104.63,104.44,104.55,11515.0,87.8384,87.9477,87.788,87.8805,11515.0
2020-09-24 14:10:00,104.55,104.75,104.55,104.6,21691.0,87.8805,88.0486,87.8805,87.9225,21691.0
2020-09-24 14:15:00,104.63,104.74,104.32,104.41,11660.0,87.9477,88.0402,87.6871,87.7628,11660.0
2020-09-24 14:20:00,104.42,104.43,104.22,104.31,8407.0,87.7712,87.7796,87.6031,87.6787,8407.0
2020-09-24 14:25:00,104.26,104.38,104.21,104.27,14987.0,87.6367,87.7376,87.5947,87.6451,14987.0
2020-09-24 14:30:00,104.31,104.41,104.22,104.33,6057.0,87.6787,87.7628,87.6031,87.6955,6057.0
2020-09-24 14:35:00,104.28,104.29,104.14,104.23,8176.0,87.6535,87.6619,87.5358,87.6115,8176.0
2020-09-24 14:40:00,104.26,104.37,104.17,104.2,8808.0,87.6367,87.7292,87.561,87.5863,8808.0
2020-09-24 14:45:00,104.19,104.22,103.94,103.95,12734.0,87.5779,87.6031,87.3677,87.3761,12734.0
2020-09-24 14:50:00,103.91,104.05,103.77,103.87,12819.0,87.3425,87.4602,87.2248,87.3089,12819.0
2020-09-24 14:55:00,103.85,103.85,103.55,103.55,10495.0,87.2921,87.2921,87.0399,87.0399,10495.0
2020-09-24 15:00:00,103.61,103.83,103.6,103.6,7520.0,87.0903,87.2753,87.0819,87.0819,7520.0
2020-09-24 15:05:00,103.62,103.82,103.62,103.67,7978.0,87.0987,87.2668,87.0987,87.1408,7978.0
2020-09-24 15:10:00,103.62,103.82,103.59,103.8,10139.0,87.0987,87.2668,87.0735,87.25,10139.0
2020-09-24 15:15:00,103.78,103.99,103.62,103.62,16188.0,87.2332,87.4097,87.0987,87.0987,16188.0
2020-09-24 15:20:00,103.63,103.63,103.18,103.26,11859.0,87.1071,87.1071,86.7289,86.7961,11859.0
2020-09-24 15:25:00,103.22,103.35,103.18,103.25,9872.0,86.7625,86.8718,86.7289,86.7877,9872.0
2020-09-24 15:30:00,103.16,103.3,103.02,103.24,14795.0,86.7121,86.8298,86.5944,86.7793,14795.0
2020-09-24 15:35:00,103.17,103.31,102.79,103.28,28480.0,86.7205,86.8382,86.4011,86.8129,28480.0
2020-09-24 15:40:00,103.27,103.42,103.18,103.29,19355.0,86.8045,86.9306,86.7289,86.8214,19355.0
2020-09-24 15:45:00,103.3,103.53,103.08,103.21,29507.0,86.8298,87.0231,86.6448,86.7541,29507.0
2020-09-24 15:50:00,103.17,103.36,102.98,103.35,48646.0,86.7205,86.8802,86.5608,86.8718,48646.0
2020-09-24 15:55:00,103.34,103.46,103.24,103.39,97479.0,86.8634,86.9642,86.7793,86.9054,97479.0
2020-09-25 09:30:00,102.25,103.29,102.01,103.18,40400.0,85.9472,86.8214,85.7454,86.7289,40400.0
2020-09-25 09:35:00,103.39,103.5,102.71,102.82,29661.0,86.9054,86.9979,86.3338,86.4263,29661.0
2020-09-25 09:40:00,102.83,103.48,102.78,103.48,65979.0,86.4347,86.9811,86.3927,86.9811,65979.0
2020-09-25 09:45:00,103.57,103.66,103.09,103.32,6659.0,87.0567,87.1324,86.6532,86.8466,6659.0
2020-09-25 09:50:00,103.33,103.46,103.02,103.33,7094.0,86.855,86.9642,86.5944,86.855,7094.0
2020-09-25 09:55:00,103.3,103.41,102.92,103.18,8402.0,86.8298,86.9222,86.5103,86.7289,8402.0
2020-09-25 10:00:00,103.17,103.6,103.16,103.59,14396.0,86.7205,87.0819,86.7121,87.0735,14396.0
2020-09-25 10:05:00,103.53,103.69,103.37,103.44,7366.0,87.0231,87.1576,86.8886,86.9474,7366.0
2020-09-25 10:10:00,103.35,103.35,102.5,102.62,9313.0,86.8718,86.8718,86.1573,86.2582,9313.0
2020-09-25 10:15:00,102.56,102.93,102.56,102.89,7881.0,86.2077,86.5188,86.2077,86.4851,7881.0
2020-09-25 10:20:00,102.74,103.12,102.73,103.01,4597.0,86.359,86.6785,86.3506,86.586,4597.0
2020-09-25 10:25:00,102.99,103.18,102.87,103.18,3943.0,86.5692,86.7289,86.4683,86.7289,3943.0
2020-09-25 10:30:00,103.22,103.3,103.12,103.27,5262.0,86.7625,86.8298,86.6785,86.8045,5262.0
2020-09-25 10:35:00,103.19,103.84,103.09,103.84,8178.0,86.7373,87.2837,86.6532,87.2837,8178.0
2020-09-25 10:40:00,103.96,104.07,103.8,103.91,6516.0,87.3845,87.477,87.25,87.3425,6516.0
2020-09-25 10:45:00,103.88,104.11,103.53,103.58,10506.0,87.3173,87.5106,87.0231,87.0651,10506.0
2020-09-25 10:50:00,103.49,103.93,103.47,103.93,5010.0,86.9895,87.3593,86.9727,87.3593,5010.0
2020-09-25 10:55:00,103.86,103.94,103.73,103.88,6359.0,87.3005,87.3677,87.1912,87.3173,6359.0
2020-09-25 11:00:00,103.9,103.91,103.52,103.54,5241.0,87.3341,87.3425,87.0147,87.0315,5241.0
2020-09-25 11:05:00,103.62,103.62,103.46,103.56,5029.0,87.0987,87.0987,86.9642,87.0483,5029.0
2020-09-25 11:10:00,103.53,103.79,103.42,103.43,5001.0,87.0231,87.2416,86.9306,86.939,5001.0
2020-09-25 11:15:00,103.44,103.74,103.44,103.7,21668.0,86.9474,87.1996,86.9474,87.166,21668.0
2020-09-25 11:20:00,103.7,103.8,103.58,103.8,5524.0,87.166,87.25,87.0651,87.25,5524.0
2020-09-25 11:25:00,103.72,103.74,103.5,103.58,39329.0,87.1828,87.1996,86.9979,87.0651,39329.0
2020-09-25 11:30:00,103.57,103.75,103.42,103.74,6697.0,87.0567,87.208,86.9306,87.1996,6697.0
2020-09-25 11:35:00,103.73,103.75,103.57,103.71,3140.0,87.1912,87.208,87.0567,87.1744,3140.0
2020-09-25 11:40:00,103.76,103.84,103.46,103.46,8134.0,87.2164,87.2837,86.9642,86.9642,8134.0
2020-09-25 11:45:00,103.52,103.54,103.28,103.31,5506.0,87.0147,87.0315,86.8129,86.8382,5506.0
2020-09-25 11:50:00,103.33,103.43,103.26,103.33,6081.0,86.855,86.939,86.7961,86.855,6081.0
2020-09-25 11:55:00,103.33,103.53,103.29,103.31,5801.0,86.855,87.0231,86.8214,86.8382,5801.0
2020-09-25 12:00:00,103.33,103.44,103.33,103.43,5200.0,86.855,86.9474,86.855,86.939,5200.0
2020-09-25 12:05:00,103.44,103.69,103.41,103.69,4718.0,86.9474,87.1576,86.9222,87.1576,4718.0
2020-09-25 12:10:00,103.77,103.88,103.69,103.86,10061.0,87.2248,87.3173,87.1576,87.3005,10061.0
2020-09-25 12:15:00,103.87,103.94,103.76,103.83,12778.0,87.3089,87.3677,87.2164,87.2753,12778.0
2020-09-25 12:20:00,103.83,103.86,103.63,103.86,5627.0,87.2753,87.3005,87.1071,87.3005,5627.0
2020-09-25 12:25:00,103.85,103.9,103.69,103.78,12238.0,87.2921,87.3341,87.1576,87.2332,12238.0
2020-09-25 12:30:00,103.82,104.0,103.67,103.88,9035.0,87.2668,87.4182,87.1408,87.3173,9035.0
2020-09-25 12:35:00,103.88,104.0,103.76,103.98,4350.0,87.3173,87.4182,87.2164,87.4013,4350.0
2020-09-25 12:40:00,103.98,104.08,103.94,104.05,9626.0,87.4013,87.4854,87.3677,87.4602,9626.0
2020-09-25 12:45:00,104.05,104.05,103.83,103.89,7983.0,87.4602,87.4602,87.2753,87.3257,7983.0
2020-09-25 12:50:00,103.9,104.12,103.89,104.12,5351.0,87.3341,87.519,87.3257,87.519,5351.0
2020-09-25 12:55:00,104.12,104.22,104.08,104.17,16230.0,87.519,87.6031,87.4854,87.561,16230.0
2020-09-25 13:00:00,104.15,104.24,104.04,104.13,6625.0,87.5442,87.6199,87.4518,87.5274,6625.0
2020-09-25 13:05:00,104.11,104.22,104.09,104.09,4567.0,87.5106,87.6031,87.4938,87.4938,4567.0
2020-09-25 13:10:00,104.07,104.25,104.07,104.22,5290.0,87.477,87.6283,87.477,87.6031,5290.0
2020-09-25 13:15:00,104.21,104.27,104.13,104.15,6378.0,87.5947,87.6451,87.5274,87.5442,6378.0
2020-09-25 13:20:00,104.12,104.46,104.12,104.29,4073.0,87.519,87.8048,87.519,87.6619,4073.0
2020-09-25 13:25:00,104.2,104.27,104.13,104.25,5932.0,87.5863,87.6451,87.5274,87.6283,5932.0
2020-09-25 13:30:00,104.26,104.36,104.2,104.2,8119.0,87.6367,87.7208,87.5863,87.5863,8119.0
2020-09-25 13:35:00,104.21,104.21,104.02,104.06,4430.0,87.5947,87.5947,87.435,87.4686,4430.0
2020-09-25 13:40:00,104.09,104.27,104.09,104.27,8380.0,87.4938,87.6451,87.4938,87.6451,8380.0
2020-09-25 13:45:00,104.22,104.3,104.08,104.08,6395.0,87.6031,87.6703,87.4854,87.4854,6395.0
2020-09-25 13:50:00,104.1,104.14,104.04,104.09,4000.0,87.5022,87.5358,87.4518,87.4938,4000.0
2020-09-25 13:55:00,104.1,104.15,104.04,104.13,5674.0,87.5022,87.5442,87.4518,87.5274,5674.0
2020-09-25 14:00:00,104.12,104.31,104.11,104.31,6640.0,87.519,87.6787,87.5106,87.6787,6640.0
2020-09-25 14:05:00,104.29,104.32,104.17,104.25,9552.0,87.6619,87.6871,87.561,87.6283,9552.0
2020-09-25 14:10:00,104.24,104.26,104.08,104.08,5128.0,87.6199,87.6367,87.4854,87.4854,5128.0
2020-09-25 14:15:00,104.08,104.32,104.08,104.3,11415.0,87.4854,87.6871,87.4854,87.6703,11415.0
2020-09-25 14:20:00,104.29,104.41,104.15,104.35,15009.0,87.6619,87.7628,87.5442,87.7123,15009.0
2020-09-25 14:25:00,104.35,104.49,104.34,104.39,9615.0,87.7123,87.83,87.7039,87.746,9615.0
2020-09-25 14:30:00,104.4,104.5,104.29,104.33,8085.0,87.7544,87.8384,87.6619,87.6955,8085.0
2020-09-25 14:35:00,104.33,104.35,104.24,104.28,5084.0,87.6955,87.7123,87.6199,87.6535,5084.0
2020-09-25 14:40:00,104.3,104.37,104.23,104.29,5918.0,87.6703,87.7292,87.6115,87.6619,5918.0
2020-09-25 14:45:00,104.29,104.38,104.26,104.32,4953.0,87.6619,87.7376,87.6367,87.6871,4953.0
2020-09-25 14:50:00,104.33,104.5,104.27,104.49,7643.0,87.6955,87.8384,87.6451,87.83,7643.0
2020-09-25 14:55:00,104.47,104.5,104.36,104.4,9622.0,87.8132,87.8384,87.7208,87.7544,9622.0
2020-09-25 15:00:00,104.37,104.42,104.34,104.36,11674.0,87.7292,87.7712,87.7039,87.7208,11674.0
2020-09-25 15:05:00,104.38,104.65,104.35,104.65,8301.0,87.7376,87.9645,87.7123,87.9645,8301.0
2020-09-25 15:10:00,104.6,104.78,104.54,104.54,5063.0,87.9225,88.0738,87.8721,87.8721,5063.0
2020-09-25 15:15:00,104.58,104.96,104.58,104.95,8959.0,87.9057,88.2251,87.9057,88.2167,8959.0
2020-09-25 15:20:00,104.9,105.04,104.86,104.86,19336.0,88.1747,88.2923,88.141,88.141,19336.0
2020-09-25 15:25:00,104.87,105.05,104.85,105.0,7558.0,88.1494,88.3007,88.1326,88.2587,7558.0
2020-09-25 15:30:00,104.94,104.96,104.73,104.76,33368.0,88.2083,88.2251,88.0318,88.057,33368.0
2020-09-25 15:35:00,104.76,104.96,104.7,104.7,24135.0,88.057,88.2251,88.0065,88.0065,24135.0
2020-09-25 15:40:00,104.68,104.72,104.47,104.64,10684.0,87.9897,88.0234,87.8132,87.9561,10684.0
2020-09-25 15:45:00,104.63,104.78,104.51,104.78,16921.0,87.9477,88.0738,87.8468,88.0738,16921.0
2020-09-25 15:50:00,104.78,104.91,104.61,104.77,35682.0,88.0738,88.1831,87.9309,88.0654,35682.0
2020-09-25 15:55:00,104.77,105.04,104.7,104.95,72529.0,88.0654,88.2923,88.0065,88.2167,72529.0
2020-09-28 09:30:00,106.68,107.61,106.67,107.41,31423.0,89.6708,90.4526,89.6624,90.2845,31423.0
2020-09-28 09:35:00,107.41,107.45,106.55,106.85,14394.0,90.2845,90.3181,89.5616,89.8137,14394.0
2020-09-28 09:40:00,106.84,107.29,106.6,107.09,13805.0,89.8053,90.1836,89.6036,90.0155,13805.0
2020-09-28 09:45:00,107.07,107.54,106.93,107.34,10661.0,89.9987,90.3937,89.881,90.2256,10661.0
2020-09-28 09:50:00,107.35,107.56,106.93,106.98,12898.0,90.234,90.4105,89.881,89.923,12898.0
2020-09-28 09:55:00,106.95,107.42,106.95,107.38,10484.0,89.8978,90.2929,89.8978,90.2592,10484.0
2020-09-28 10:00:00,107.38,107.39,106.94,107.25,11073.0,90.2592,90.2676,89.8894,90.15,11073.0
2020-09-28 10:05:00,107.32,107.44,107.27,107.28,8724.0,90.2088,90.3097,90.1668,90.1752,8724.0
2020-09-28 10:10:00,107.34,108.09,107.27,108.03,21191.0,90.2256,90.856,90.1668,90.8056,21191.0
2020-09-28 10:15:00,107.99,108.06,107.9,108.01,13270.0,90.772,90.8308,90.6963,90.7888,13270.0
2020-09-28 10:20:00,108.0,108.34,107.97,108.29,7682.0,90.7804,91.0662,90.7552,91.0241,7682.0
2020-09-28 10:25:00,108.36,108.53,108.11,108.11,10736.0,91.083,91.2259,90.8728,90.8728,10736.0
2020-09-28 10:30:00,108.21,108.55,108.21,108.55,13504.0,90.9569,91.2427,90.9569,91.2427,13504.0
2020-09-28 10:35:00,108.55,108.55,108.33,108.42,5265.0,91.2427,91.2427,91.0578,91.1334,5265.0
2020-09-28 10:40:00,108.42,108.7,108.38,108.62,9419.0,91.1334,91.3688,91.0998,91.3015,9419.0
2020-09-28 10:45:00,108.75,108.77,108.06,108.08,8616.0,91.4108,91.4276,90.8308,90.8476,8616.0
2020-09-28 10:50:00,108.16,108.43,108.05,108.43,5325.0,90.9149,91.1418,90.8224,91.1418,5325.0
2020-09-28 10:55:00,108.43,108.6,108.33,108.37,6563.0,91.1418,91.2847,91.0578,91.0914,6563.0
2020-09-28 11:00:00,108.41,108.49,108.23,108.23,2700.0,91.125,91.1923,90.9737,90.9737,2700.0
2020-09-28 11:05:00,108.2,108.32,108.07,108.13,6491.0,90.9485,91.0494,90.8392,90.8897,6491.0
2020-09-28 11:10:00,108.19,108.37,108.13,108.32,6963.0,90.9401,91.0914,90.8897,91.0494,6963.0
2020-09-28 11:15:00,108.31,108.46,108.29,108.46,8200.0,91.041,91.167,91.0241,91.167,8200.0
2020-09-28 11:20:00,108.48,108.55,108.33,108.46,6928.0,91.1839,91.2427,91.0578,91.167,6928.0
2020-09-28 11:25:00,108.47,108.47,108.18,108.34,6472.0,91.1754,91.1754,90.9317,91.0662,6472.0
2020-09-28 11:30:00,108.31,108.42,108.19,108.38,3142.0,91.041,91.1334,90.9401,91.0998,3142.0
2020-09-28 11:35:00,108.36,108.69,108.36,108.69,10352.0,91.083,91.3604,91.083,91.3604,10352.0
2020-09-28 11:40:00,108.66,108.75,108.6,108.75,5799.0,91.3352,91.4108,91.2847,91.4108,5799.0
2020-09-28 11:45:00,108.78,108.83,108.46,108.73,50858.0,91.436,91.4781,91.167,91.394,50858.0
2020-09-28 11:50:00,108.73,108.74,108.54,108.7,6144.0,91.394,91.4024,91.2343,91.3688,6144.0
2020-09-28 11:55:00,108.7,108.85,108.64,108.85,19030.0,91.3688,91.4949,91.3183,91.4949,19030.0
2020-09-28 12:00:00,108.86,109.0,108.78,108.98,12012.0,91.5033,91.6209,91.436,91.6041,12012.0
2020-09-28 12:05:00,108.98,109.05,108.92,108.92,10913.0,91.6041,91.663,91.5537,91.5537,10913.0
2020-09-28 12:10:00,108.95,109.07,108.9,109.06,6792.0,91.5789,91.6798,91.5369,91.6714,6792.0
2020-09-28 12:15:00,109.05,109.05,108.83,108.88,6057.0,91.663,91.663,91.4781,91.5201,6057.0
2020-09-28 12:20:00,108.95,109.14,108.95,109.13,6161.0,91.5789,91.7386,91.5789,91.7302,6161.0
2020-09-28 12:25:00,109.12,109.15,108.89,108.97,8063.0,91.7218,91.747,91.5285,91.5957,8063.0
2020-09-28 12:30:00,109.0,109.03,108.85,108.94,3643.0,91.6209,91.6462,91.4949,91.5705,3643.0
2020-09-28 12:35:00,108.91,108.92,108.71,108.75,3263.0,91.5453,91.5537,91.3772,91.4108,3263.0
2020-09-28 12:40:00,108.77,109.09,108.76,108.99,7317.0,91.4276,91.6966,91.4192,91.6125,7317.0
2020-09-28 12:45:00,109.06,109.1,109.01,109.07,5028.0,91.6714,91.705,91.6294,91.6798,5028.0
2020-09-28 12:50:00,109.08,109.11,108.99,109.06,7173.0,91.6882,91.7134,91.6125,91.6714,7173.0
2020-09-28 12:55:00,109.0,109.0,108.88,108.89,5821.0,91.6209,91.6209,91.5201,91.5285,5821.0
2020-09-28 13:00:00,108.92,108.92,108.74,108.77,5969.0,91.5537,91.5537,91.4024,91.4276,5969.0
2020-09-28 13:05:00,108.78,108.78,108.57,108.75,6196.0,91.436,91.436,91.2595,91.4108,6196.0
2020-09-28 13:10:00,108.82,108.9,108.81,108.81,6235.0,91.4696,91.5369,91.4612,91.4612,6235.0
2020-09-28 13:15:00,108.84,108.86,108.73,108.74,3077.0,91.4865,91.5033,91.394,91.4024,3077.0
2020-09-28 13:20:00,108.78,108.84,108.61,108.64,3975.0,91.436,91.4865,91.2931,91.3183,3975.0
2020-09-28 13:25:00,108.62,108.62,108.46,108.52,7146.0,91.3015,91.3015,91.167,91.2175,7146.0
2020-09-28 13:30:00,108.55,108.61,108.46,108.58,4298.0,91.2427,91.2931,91.167,91.2679,4298.0
2020-09-28 13:35:00,108.6,108.85,108.59,108.76,6882.0,91.2847,91.4949,91.2763,91.4192,6882.0
2020-09-28 13:40:00,108.72,108.75,108.59,108.59,13424.0,91.3856,91.4108,91.2763,91.2763,13424.0
2020-09-28 13:45:00,108.6,108.74,108.56,108.73,7098.0,91.2847,91.4024,91.2511,91.394,7098.0
2020-09-28 13:50:00,108.74,108.74,108.58,108.67,5368.0,91.4024,91.4024,91.2679,91.3436,5368.0
2020-09-28 13:55:00,108.64,108.65,108.57,108.64,5395.0,91.3183,91.3267,91.2595,91.3183,5395.0
2020-09-28 14:00:00,108.62,108.64,108.5,108.54,8178.0,91.3015,91.3183,91.2007,91.2343,8178.0
2020-09-28 14:05:00,108.56,108.66,108.52,108.61,6630.0,91.2511,91.3352,91.2175,91.2931,6630.0
2020-09-28 14:10:00,108.58,108.69,108.56,108.64,9761.0,91.2679,91.3604,91.2511,91.3183,9761.0
2020-09-28 14:15:00,108.66,108.89,108.65,108.89,5027.0,91.3352,91.5285,91.3267,91.5285,5027.0
2020-09-28 14:20:00,108.91,108.91,108.69,108.71,6195.0,91.5453,91.5453,91.3604,91.3772,6195.0
2020-09-28 14:25:00,108.71,108.88,108.71,108.86,5668.0,91.3772,91.5201,91.3772,91.5033,5668.0
2020-09-28 14:30:00,108.89,108.94,108.81,108.88,12258.0,91.5285,91.5705,91.4612,91.5201,12258.0
2020-09-28 14:35:00,108.85,109.0,108.82,109.0,4965.0,91.4949,91.6209,91.4696,91.6209,4965.0
2020-09-28 14:40:00,109.02,109.05,108.95,109.0,5106.0,91.6378,91.663,91.5789,91.6209,5106.0
2020-09-28 14:45:00,108.99,109.14,108.95,109.09,12485.0,91.6125,91.7386,91.5789,91.6966,12485.0
2020-09-28 14:50:00,109.09,109.12,108.91,108.92,9973.0,91.6966,91.7218,91.5453,91.5537,9973.0
2020-09-28 14:55:00,108.93,109.14,108.93,109.13,8138.0,91.5621,91.7386,91.5621,91.7302,8138.0
2020-09-28 15:00:00,109.1,109.1,108.79,108.93,20170.0,91.705,91.705,91.4444,91.5621,20170.0
2020-09-28 15:05:00,108.84,108.88,108.6,108.61,4834.0,91.4865,91.5201,91.2847,91.2931,4834.0
2020-09-28 15:10:00,108.64,108.64,108.46,108.6,9874.0,91.3183,91.3183,91.167,91.2847,9874.0
2020-09-28 15:15:00,108.59,108.69,108.43,108.44,9348.0,91.2763,91.3604,91.1418,91.1502,9348.0
2020-09-28 15:20:00,108.44,108.49,108.3,108.33,6996.0,91.1502,91.1923,91.0326,91.0578,6996.0
2020-09-28 15:25:00,108.39,108.66,108.36,108.59,6712.0,91.1082,91.3352,91.083,91.2763,6712.0
2020-09-28 15:30:00,108.56,108.56,108.23,108.33,10021.0,91.2511,91.2511,90.9737,91.0578,10021.0
2020-09-28 15:35:00,108.35,108.39,108.23,108.24,12042.0,91.0746,91.1082,90.9737,90.9821,12042.0
2020-09-28 15:40:00,108.23,108.48,108.2,108.44,12228.0,90.9737,91.1839,90.9485,91.1502,12228.0
2020-09-28 15:45:00,108.43,108.43,108.18,108.19,23842.0,91.1418,91.1418,90.9317,90.9401,23842.0
2020-09-28 15:50:00,108.2,108.3,108.07,108.24,31892.0,90.9485,91.0326,90.8392,90.9821,31892.0
2020-09-28 15:55:00,108.23,108.23,107.91,108.16,62129.0,90.9737,90.9737,90.7047,90.9149,62129.0
2020-09-29 09:30:00,107.5,107.55,106.62,106.69,38269.0,90.3601,90.4021,89.6204,89.6793,38269.0
2020-09-29 09:35:00,106.82,107.29,106.65,107.23,43799.0,89.7885,90.1836,89.6456,90.1332,43799.0
2020-09-29 09:40:00,107.25,107.37,106.65,106.82,58948.0,90.15,90.2508,89.6456,89.7885,58948.0
2020-09-29 09:45:00,106.95,107.49,106.86,107.36,19482.0,89.8978,90.3517,89.8221,90.2424,19482.0
2020-09-29 09:50:00,107.36,107.36,106.93,107.24,9109.0,90.2424,90.2424,89.881,90.1416,9109.0
2020-09-29 09:55:00,107.26,107.4,106.95,107.1,8024.0,90.1584,90.2761,89.8978,90.0239,8024.0
2020-09-29 10:00:00,107.27,107.67,107.1,107.59,13472.0,90.1668,90.503,90.0239,90.4358,13472.0
2020-09-29 10:05:00,107.58,107.76,107.24,107.48,12205.0,90.4274,90.5787,90.1416,90.3433,12205.0
2020-09-29 10:10:00,107.56,107.59,107.29,107.5,11271.0,90.4105,90.4358,90.1836,90.3601,11271.0
2020-09-29 10:15:00,107.5,107.74,107.49,107.65,8014.0,90.3601,90.5618,90.3517,90.4862,8014.0
2020-09-29 10:20:00,107.64,107.71,107.48,107.58,44403.0,90.4778,90.5366,90.3433,90.4274,44403.0
2020-09-29 10:25:00,107.6,107.66,107.34,107.37,13959.0,90.4442,90.4946,90.2256,90.2508,13959.0
2020-09-29 10:30:00,107.33,107.55,107.22,107.22,13766.0,90.2172,90.4021,90.1248,90.1248,13766.0
2020-09-29 10:35:00,107.22,107.23,106.95,107.01,24297.0,90.1248,90.1332,89.8978,89.9482,24297.0
2020-09-29 10:40:00,106.98,107.05,106.79,106.86,12764.0,89.923,89.9819,89.7633,89.8221,12764.0
2020-09-29 10:45:00,106.85,106.85,106.47,106.53,12552.0,89.8137,89.8137,89.4943,89.5448,12552.0
2020-09-29 10:50:00,106.59,106.76,106.33,106.44,10538.0,89.5952,89.7381,89.3767,89.4691,10538.0
2020-09-29 10:55:00,106.47,106.51,106.28,106.47,6411.0,89.4943,89.528,89.3346,89.4943,6411.0
2020-09-29 11:00:00,106.52,106.52,106.03,106.08,13876.0,89.5364,89.5364,89.1245,89.1665,13876.0
2020-09-29 11:05:00,106.08,106.1,105.91,105.91,15730.0,89.1665,89.1833,89.0236,89.0236,15730.0
2020-09-29 11:10:00,105.89,105.98,105.69,105.73,17054.0,89.0068,89.0825,88.8387,88.8723,17054.0
2020-09-29 11:15:00,105.79,106.13,105.79,105.86,32610.0,88.9228,89.2085,88.9228,88.9816,32610.0
2020-09-29 11:20:00,105.88,106.1,105.77,105.8,16269.0,88.9984,89.1833,88.9059,88.9312,16269.0
2020-09-29 11:25:00,105.79,105.87,105.69,105.75,10943.0,88.9228,88.99,88.8387,88.8891,10943.0
2020-09-29 11:30:00,105.73,105.92,105.73,105.86,18785.0,88.8723,89.032,88.8723,88.9816,18785.0
2020-09-29 11:35:00,105.86,105.98,105.81,105.88,20026.0,88.9816,89.0825,88.9396,88.9984,20026.0
2020-09-29 11:40:00,105.87,105.87,105.37,105.42,16729.0,88.99,88.99,88.5697,88.6117,16729.0
2020-09-29 11:45:00,105.41,105.46,105.27,105.41,10414.0,88.6033,88.6454,88.4857,88.6033,10414.0
2020-09-29 11:50:00,105.44,105.51,105.26,105.44,7335.0,88.6286,88.6874,88.4773,88.6286,7335.0
2020-09-29 11:55:00,105.44,105.54,105.33,105.33,10243.0,88.6286,88.7126,88.5361,88.5361,10243.0
2020-09-29 12:00:00,105.35,105.4,105.16,105.22,11772.0,88.5529,88.5949,88.3932,88.4436,11772.0
2020-09-29 12:05:00,105.24,105.57,105.17,105.57,10999.0,88.4604,88.7378,88.4016,88.7378,10999.0
2020-09-29 12:10:00,105.56,105.77,105.52,105.54,13162.0,88.7294,88.9059,88.6958,88.7126,13162.0
2020-09-29 12:15:00,105.6,105.75,105.46,105.75,7767.0,88.763,88.8891,88.6454,88.8891,7767.0
2020-09-29 12:20:00,105.74,105.89,105.66,105.71,17619.0,88.8807,89.0068,88.8135,88.8555,17619.0
2020-09-29 12:25:00,105.77,106.01,105.71,105.95,11449.0,88.9059,89.1077,88.8555,89.0572,11449.0
2020-09-29 12:30:00,105.94,105.94,105.87,105.88,4233.0,89.0488,89.0488,88.99,88.9984,4233.0
2020-09-29 12:35:00,105.91,106.08,105.8,106.03,10523.0,89.0236,89.1665,88.9312,89.1245,10523.0
2020-09-29 12:40:00,106.03,106.06,105.77,105.77,10262.0,89.1245,89.1497,88.9059,88.9059,10262.0
2020-09-29 12:45:00,105.72,105.91,105.67,105.89,8603.0,88.8639,89.0236,88.8219,89.0068,8603.0
2020-09-29 12:50:00,105.91,106.13,105.9,106.11,5700.0,89.0236,89.2085,89.0152,89.1917,5700.0
2020-09-29 12:55:00,106.12,106.17,105.97,106.09,7437.0,89.2001,89.2422,89.0741,89.1749,7437.0
2020-09-29 13:00:00,106.11,106.25,106.1,106.21,5462.0,89.1917,89.3094,89.1833,89.2758,5462.0
2020-09-29 13:05:00,106.22,106.22,105.92,105.94,10953.0,89.2842,89.2842,89.032,89.0488,10953.0
2020-09-29 13:10:00,105.97,106.07,105.96,105.98,13244.0,89.0741,89.1581,89.0656,89.0825,13244.0
2020-09-29 13:15:00,105.99,106.24,105.96,106.24,5361.0,89.0909,89.301,89.0656,89.301,5361.0
2020-09-29 13:20:00,106.27,106.59,106.24,106.59,7136.0,89.3262,89.5952,89.301,89.5952,7136.0
2020-09-29 13:25:00,106.58,106.62,106.52,106.62,3865.0,89.5868,89.6204,89.5364,89.6204,3865.0
2020-09-29 13:30:00,106.62,106.66,106.57,106.64,4394.0,89.6204,89.654,89.5784,89.6372,4394.0
2020-09-29 13:35:00,106.65,106.7,106.5,106.53,6073.0,89.6456,89.6877,89.5195,89.5448,6073.0
2020-09-29 13:40:00,106.56,106.65,106.53,106.61,4680.0,89.57,89.6456,89.5448,89.612,4680.0
2020-09-29 13:45:00,106.66,106.75,106.63,106.75,4048.0,89.654,89.7297,89.6288,89.7297,4048.0
2020-09-29 13:50:00,106.76,107.08,106.72,107.04,7806.0,89.7381,90.0071,89.7045,89.9734,7806.0
2020-09-29 13:55:00,107.0,107.04,106.88,106.98,4823.0,89.9398,89.9734,89.839,89.923,4823.0
2020-09-29 14:00:00,106.98,107.07,106.83,106.87,7265.0,89.923,89.9987,89.7969,89.8306,7265.0
2020-09-29 14:05:00,106.87,106.87,106.74,106.75,6903.0,89.8306,89.8306,89.7213,89.7297,6903.0
2020-09-29 14:10:00,106.8,106.85,106.7,106.76,4429.0,89.7717,89.8137,89.6877,89.7381,4429.0
2020-09-29 14:15:00,106.76,107.08,106.76,107.05,4895.0,89.7381,90.0071,89.7381,89.9819,4895.0
2020-09-29 14:20:00,107.03,107.03,106.94,107.01,6861.0,89.965,89.965,89.8894,89.9482,6861.0
2020-09-29 14:25:00,107.05,107.17,107.04,107.17,7322.0,89.9819,90.0827,89.9734,90.0827,7322.0
2020-09-29 14:30:00,107.13,107.28,107.12,107.2,9132.0,90.0491,90.1752,90.0407,90.1079,9132.0
2020-09-29 14:35:00,107.18,107.19,107.04,107.11,7349.0,90.0911,90.0995,89.9734,90.0323,7349.0
2020-09-29 14:40:00,107.05,107.17,106.99,107.15,8237.0,89.9819,90.0827,89.9314,90.0659,8237.0
2020-09-29 14:45:00,107.13,107.15,106.95,107.0,7485.0,90.0491,90.0659,89.8978,89.9398,7485.0
2020-09-29 14:50:00,106.99,107.04,106.83,106.9,10168.0,89.9314,89.9734,89.7969,89.8558,10168.0
2020-09-29 14:55:00,106.9,106.97,106.83,106.85,5182.0,89.8558,89.9146,89.7969,89.8137,5182.0
2020-09-29 15:00:00,106.87,106.96,106.85,106.91,8233.0,89.8306,89.9062,89.8137,89.8642,8233.0
2020-09-29 15:05:00,106.91,107.01,106.89,106.96,5826.0,89.8642,89.9482,89.8474,89.9062,5826.0
2020-09-29 15:10:00,106.96,107.0,106.86,106.92,6570.0,89.9062,89.9398,89.8221,89.8726,6570.0
2020-09-29 15:15:00,106.9,107.1,106.79,107.08,6991.0,89.8558,90.0239,89.7633,90.0071,6991.0
2020-09-29 15:20:00,107.07,107.19,106.92,107.15,11728.0,89.9987,90.0995,89.8726,90.0659,11728.0
2020-09-29 15:25:00,107.13,107.2,107.07,107.18,7004.0,90.0491,90.1079,89.9987,90.0911,7004.0
2020-09-29 15:30:00,107.17,107.28,107.15,107.2,18723.0,90.0827,90.1752,90.0659,90.1079,18723.0
2020-09-29 15:35:00,107.21,107.23,107.04,107.13,13851.0,90.1163,90.1332,89.9734,90.0491,13851.0
2020-09-29 15:40:00,107.11,107.14,107.03,107.03,17743.0,90.0323,90.0575,89.965,89.965,17743.0
2020-09-29 15:45:00,107.04,107.22,107.04,107.16,24372.0,89.9734,90.1248,89.9734,90.0743,24372.0
2020-09-29 15:50:00,107.17,107.3,107.15,107.19,33568.0,90.0827,90.192,90.0659,90.0995,33568.0
2020-09-29 15:55:00,107.21,107.21,106.89,106.95,112056.0,90.1163,90.1163,89.8474,89.8978,112056.0
2020-09-30 09:30:00,107.55,108.42,107.35,108.37,24798.0,90.4021,91.1334,90.234,91.0914,24798.0
2020-09-30 09:35:00,108.38,108.81,108.37,108.62,11777.0,91.0998,91.4612,91.0914,91.3015,11777.0
2020-09-30 09:40:00,108.49,108.72,108.3,108.68,9813.0,91.1923,91.3856,91.0326,91.352,9813.0
2020-09-30 09:45:00,108.68,108.72,108.44,108.59,11343.0,91.352,91.3856,91.1502,91.2763,11343.0
2020-09-30 09:50:00,108.61,108.66,108.21,108.32,13993.0,91.2931,91.3352,90.9569,91.0494,13993.0
2020-09-30 09:55:00,108.38,108.68,108.33,108.4,8137.0,91.0998,91.352,91.0578,91.1166,8137.0
2020-09-30 10:00:00,108.4,109.3,108.2,109.23,12774.0,91.1166,91.8731,90.9485,91.8143,12774.0
2020-09-30 10:05:00,109.3,109.32,108.87,109.1,9364.0,91.8731,91.8899,91.5117,91.705,9364.0
2020-09-30 10:10:00,109.18,109.2,108.78,108.85,9075.0,91.7722,91.7891,91.436,91.4949,9075.0
2020-09-30 10:15:00,108.93,109.0,108.55,108.57,5612.0,91.5621,91.6209,91.2427,91.2595,5612.0
2020-09-30 10:20:00,108.57,108.76,108.5,108.73,12638.0,91.2595,91.4192,91.2007,91.394,12638.0
2020-09-30 10:25:00,108.69,108.82,108.47,108.73,17020.0,91.3604,91.4696,91.1754,91.394,17020.0
2020-09-30 10:30:00,108.78,108.84,108.56,108.67,13749.0,91.436,91.4865,91.2511,91.3436,13749.0
2020-09-30 10:35:00,108.68,109.02,108.64,108.96,9364.0,91.352,91.6378,91.3183,91.5873,9364.0
2020-09-30 10:40:00,109.01,109.13,108.88,109.03,6991.0,91.6294,91.7302,91.5201,91.6462,6991.0
2020-09-30 10:45:00,109.09,109.17,108.94,108.94,6151.0,91.6966,91.7638,91.5705,91.5705,6151.0
2020-09-30 10:50:00,109.02,109.22,108.9,109.2,7229.0,91.6378,91.8059,91.5369,91.7891,7229.0
2020-09-30 10:55:00,109.2,109.37,109.06,109.09,8668.0,91.7891,91.932,91.6714,91.6966,8668.0
2020-09-30 11:00:00,109.07,109.08,108.9,109.03,5395.0,91.6798,91.6882,91.5369,91.6462,5395.0
2020-09-30 11:05:00,109.08,109.1,108.85,108.91,4697.0,91.6882,91.705,91.4949,91.5453,4697.0
2020-09-30 11:10:00,108.91,109.01,108.71,108.77,5488.0,91.5453,91.6294,91.3772,91.4276,5488.0
2020-09-30 11:15:00,108.83,108.96,108.77,108.95,9458.0,91.4781,91.5873,91.4276,91.5789,9458.0
2020-09-30 11:20:00,108.93,109.14,108.85,108.86,15219.0,91.5621,91.7386,91.4949,91.5033,15219.0
2020-09-30 11:25:00,108.88,109.11,108.73,108.73,28136.0,91.5201,91.7134,91.394,91.394,28136.0
2020-09-30 11:30:00,108.77,108.79,108.61,108.64,16595.0,91.4276,91.4444,91.2931,91.3183,16595.0
2020-09-30 11:35:00,108.66,108.88,108.62,108.73,13160.0,91.3352,91.5201,91.3015,91.394,13160.0
2020-09-30 11:40:00,108.76,108.82,108.64,108.75,12518.0,91.4192,91.4696,91.3183,91.4108,12518.0
2020-09-30 11:45:00,108.78,108.89,108.75,108.85,6711.0,91.436,91.5285,91.4108,91.4949,6711.0
2020-09-30 11:50:00,108.87,108.87,108.74,108.79,4599.0,91.5117,91.5117,91.4024,91.4444,4599.0
2020-09-30 11:55:00,108.77,108.96,108.77,108.9,5883.0,91.4276,91.5873,91.4276,91.5369,5883.0
2020-09-30 12:00:00,108.93,109.16,108.92,109.14,7369.0,91.5621,91.7554,91.5537,91.7386,7369.0
2020-09-30 12:05:00,109.15,109.31,109.15,109.28,14345.0,91.747,91.8815,91.747,91.8563,14345.0
2020-09-30 12:10:00,109.27,109.43,109.25,109.42,6347.0,91.8479,91.9824,91.8311,91.974,6347.0
2020-09-30 12:15:00,109.42,109.51,109.41,109.5,12088.0,91.974,92.0496,91.9656,92.0412,12088.0
2020-09-30 12:20:00,109.5,109.82,109.5,109.73,10962.0,92.0412,92.3102,92.0412,92.2346,10962.0
2020-09-30 12:25:00,109.72,109.74,109.55,109.7,6160.0,92.2261,92.243,92.0833,92.2093,6160.0
2020-09-30 12:30:00,109.71,109.76,109.59,109.69,7165.0,92.2177,92.2598,92.1169,92.2009,7165.0
2020-09-30 12:35:00,109.7,109.92,109.62,109.89,10440.0,92.2093,92.3943,92.1421,92.369,10440.0
2020-09-30 12:40:00,109.87,110.13,109.84,110.08,8940.0,92.3522,92.5708,92.327,92.5287,8940.0
2020-09-30 12:45:00,110.14,110.16,110.01,110.08,7258.0,92.5792,92.596,92.4699,92.5287,7258.0
2020-09-30 12:50:00,110.12,110.23,109.98,110.0,10227.0,92.5624,92.6548,92.4447,92.4615,10227.0
2020-09-30 12:55:00,109.97,110.26,109.96,110.1,9481.0,92.4363,92.6801,92.4279,92.5456,9481.0
2020-09-30 13:00:00,110.06,110.08,109.97,110.01,7690.0,92.5119,92.5287,92.4363,92.4699,7690.0
2020-09-30 13:05:00,110.02,110.08,109.86,109.89,6791.0,92.4783,92.5287,92.3438,92.369,6791.0
2020-09-30 13:10:00,109.9,110.02,109.86,109.98,19528.0,92.3774,92.4783,92.3438,92.4447,19528.0
2020-09-30 13:15:00,109.98,110.1,109.9,110.03,11604.0,92.4447,92.5456,92.3774,92.4867,11604.0
2020-09-30 13:20:00,110.02,110.16,109.98,110.13,5818.0,92.4783,92.596,92.4447,92.5708,5818.0
2020-09-30 13:25:00,110.13,110.21,110.11,110.13,6053.0,92.5708,92.638,92.554,92.5708,6053.0
2020-09-30 13:30:00,110.11,110.23,110.04,110.08,10697.0,92.554,92.6548,92.4951,92.5287,10697.0
2020-09-30 13:35:00,110.04,110.06,109.89,109.9,22135.0,92.4951,92.5119,92.369,92.3774,22135.0
2020-09-30 13:40:00,109.89,110.07,109.89,110.03,4474.0,92.369,92.5203,92.369,92.4867,4474.0
2020-09-30 13:45:00,110.04,110.05,109.87,109.92,6429.0,92.4951,92.5035,92.3522,92.3943,6429.0
2020-09-30 13:50:00,109.96,110.03,109.9,109.94,13340.0,92.4279,92.4867,92.3774,92.4111,13340.0
2020-09-30 13:55:00,109.97,110.0,109.87,109.94,9387.0,92.4363,92.4615,92.3522,92.4111,9387.0
2020-09-30 14:00:00,109.93,110.03,109.9,110.01,6834.0,92.4027,92.4867,92.3774,92.4699,6834.0
2020-09-30 14:05:00,109.98,110.16,109.96,110.16,3356.0,92.4447,92.596,92.4279,92.596,3356.0
2020-09-30 14:10:00,110.12,110.25,110.1,110.18,34250.0,92.5624,92.6716,92.5456,92.6128,34250.0
2020-09-30 14:15:00,110.18,110.24,110.08,110.08,7345.0,92.6128,92.6632,92.5287,92.5287,7345.0
2020-09-30 14:20:00,110.09,110.28,109.35,109.49,24737.0,92.5372,92.6969,91.9151,92.0328,24737.0
2020-09-30 14:25:00,109.45,109.45,108.9,109.02,10613.0,91.9992,91.9992,91.5369,91.6378,10613.0
2020-09-30 14:30:00,108.94,109.07,108.66,108.77,9939.0,91.5705,91.6798,91.3352,91.4276,9939.0
2020-09-30 14:35:00,108.79,109.01,108.7,108.7,11545.0,91.4444,91.6294,91.3688,91.3688,11545.0
2020-09-30 14:40:00,108.72,108.88,108.52,108.67,14761.0,91.3856,91.5201,91.2175,91.3436,14761.0
2020-09-30 14:45:00,108.62,108.68,108.32,108.43,20696.0,91.3015,91.352,91.0494,91.1418,20696.0
2020-09-30 14:50:00,108.43,108.72,108.39,108.69,10985.0,91.1418,91.3856,91.1082,91.3604,10985.0
2020-09-30 14:55:00,108.67,109.14,108.62,109.06,8038.0,91.3436,91.7386,91.3015,91.6714,8038.0
2020-09-30 15:00:00,109.02,109.22,108.84,108.92,18331.0,91.6378,91.8059,91.4865,91.5537,18331.0
2020-09-30 15:05:00,108.96,109.3,108.96,109.22,10774.0,91.5873,91.8731,91.5873,91.8059,10774.0
2020-09-30 15:10:00,109.21,109.25,108.61,108.64,33177.0,91.7975,91.8311,91.2931,91.3183,33177.0
2020-09-30 15:15:00,108.72,108.89,108.57,108.77,36152.0,91.3856,91.5285,91.2595,91.4276,36152.0
2020-09-30 15:20:00,108.84,108.96,108.58,108.95,64938.0,91.4865,91.5873,91.2679,91.5789,64938.0
2020-09-30 15:25:00,108.94,109.19,108.79,109.11,11697.0,91.5705,91.7807,91.4444,91.7134,11697.0
2020-09-30 15:30:00,109.07,109.07,108.74,108.86,13235.0,91.6798,91.6798,91.4024,91.5033,13235.0
2020-09-30 15:35:00,108.91,109.32,108.8,109.12,22223.0,91.5453,91.8899,91.4528,91.7218,22223.0
2020-09-30 15:40:00,109.11,109.28,108.98,109.17,28191.0,91.7134,91.8563,91.6041,91.7638,28191.0
2020-09-30 15:45:00,109.16,109.77,109.12,109.6,46844.0,91.7554,92.2682,91.7218,92.1253,46844.0
2020-09-30 15:50:00,109.62,110.07,109.59,109.98,97269.0,92.1421,92.5203,92.1169,92.4447,97269.0
2020-09-30 15:55:00,109.97,110.16,109.84,109.84,193861.0,92.4363,92.596,92.327,92.327,193861.0
2020-10-01 09:30:00,110.05,110.9,109.62,110.66,28491.0,92.5035,93.218,92.1421,93.0163,28491.0
2020-10-01 09:35:00,110.65,110.82,109.92,110.14,20311.0,93.0079,93.1508,92.3943,92.5792,20311.0
2020-10-01 09:40:00,110.33,110.53,110.13,110.21,7084.0,92.7389,92.907,92.5708,92.638,7084.0
2020-10-01 09:45:00,110.2,110.86,110.16,110.6,7953.0,92.6296,93.1844,92.596,92.9658,7953.0
2020-10-01 09:50:00,110.52,110.61,110.16,110.2,26557.0,92.8986,92.9742,92.596,92.6296,26557.0
2020-10-01 09:55:00,110.23,110.39,109.8,109.9,16343.0,92.6548,92.7893,92.2934,92.3774,16343.0
2020-10-01 10:00:00,109.94,110.0,109.46,109.56,30058.0,92.4111,92.4615,92.0076,92.0917,30058.0
2020-10-01 10:05:00,109.46,109.7,109.34,109.55,23135.0,92.0076,92.2093,91.9067,92.0833,23135.0
2020-10-01 10:10:00,109.64,109.78,109.43,109.65,19502.0,92.1589,92.2766,91.9824,92.1673,19502.0
2020-10-01 10:15:00,109.65,109.92,109.51,109.67,28729.0,92.1673,92.3943,92.0496,92.1841,28729.0
2020-10-01 10:20:00,109.69,109.88,109.61,109.73,33620.0,92.2009,92.3606,92.1337,92.2346,33620.0
2020-10-01 10:25:00,109.68,109.7,109.51,109.69,12814.0,92.1925,92.2093,92.0496,92.2009,12814.0
2020-10-01 10:30:00,109.58,110.26,109.58,110.22,6378.0,92.1085,92.6801,92.1085,92.6464,6378.0
2020-10-01 10:35:00,110.14,110.24,110.05,110.19,2585.0,92.5792,92.6632,92.5035,92.6212,2585.0
2020-10-01 10:40:00,110.14,110.38,110.09,110.09,6370.0,92.5792,92.7809,92.5372,92.5372,6370.0
2020-10-01 10:45:00,110.09,110.25,109.83,109.89,10123.0,92.5372,92.6716,92.3186,92.369,10123.0
2020-10-01 10:50:00,109.83,109.93,109.67,109.74,12859.0,92.3186,92.4027,92.1841,92.243,12859.0
2020-10-01 10:55:00,109.73,109.77,109.5,109.7,8667.0,92.2346,92.2682,92.0412,92.2093,8667.0
2020-10-01 11:00:00,109.82,109.9,109.58,109.85,9877.0,92.3102,92.3774,92.1085,92.3354,9877.0
2020-10-01 11:05:00,109.81,109.89,109.64,109.64,5300.0,92.3018,92.369,92.1589,92.1589,5300.0
2020-10-01 11:10:00,109.67,109.81,109.51,109.81,4678.0,92.1841,92.3018,92.0496,92.3018,4678.0
2020-10-01 11:15:00,109.83,110.0,109.83,109.93,8175.0,92.3186,92.4615,92.3186,92.4027,8175.0
2020-10-01 11:20:00,109.92,110.08,109.92,110.08,7392.0,92.3943,92.5287,92.3943,92.5287,7392.0
2020-10-01 11:25:00,110.01,110.13,109.89,110.1,6516.0,92.4699,92.5708,92.369,92.5456,6516.0
2020-10-01 11:30:00,110.11,110.16,109.97,110.15,10514.0,92.554,92.596,92.4363,92.5876,10514.0
2020-10-01 11:35:00,110.14,110.14,109.52,109.53,7953.0,92.5792,92.5792,92.058,92.0664,7953.0
2020-10-01 11:40:00,109.54,109.7,109.4,109.52,21955.0,92.0748,92.2093,91.9572,92.058,21955.0
2020-10-01 11:45:00,109.52,109.53,109.22,109.34,8351.0,92.058,92.0664,91.8059,91.9067,8351.0
2020-10-01 11:50:00,109.22,109.4,109.17,109.4,5413.0,91.8059,91.9572,91.7638,91.9572,5413.0
2020-10-01 11:55:00,109.34,109.37,109.27,109.29,9456.0,91.9067,91.932,91.8479,91.8647,9456.0
2020-10-01 12:00:00,109.28,109.31,109.06,109.24,14022.0,91.8563,91.8815,91.6714,91.8227,14022.0
2020-10-01 12:05:00,109.22,109.39,109.19,109.19,6752.0,91.8059,91.9488,91.7807,91.7807,6752.0
2020-10-01 12:10:00,109.21,109.38,109.12,109.32,10118.0,91.7975,91.9404,91.7218,91.8899,10118.0
2020-10-01 12:15:00,109.26,109.31,109.11,109.15,8063.0,91.8395,91.8815,91.7134,91.747,8063.0
2020-10-01 12:20:00,109.17,109.39,109.04,109.36,12977.0,91.7638,91.9488,91.6546,91.9235,12977.0
2020-10-01 12:25:00,109.34,109.61,109.34,109.59,6897.0,91.9067,92.1337,91.9067,92.1169,6897.0
2020-10-01 12:30:00,109.54,109.54,109.38,109.44,6438.0,92.0748,92.0748,91.9404,91.9908,6438.0
2020-10-01 12:35:00,109.46,109.57,109.4,109.53,6792.0,92.0076,92.1001,91.9572,92.0664,6792.0
2020-10-01 12:40:00,109.47,109.76,109.47,109.73,6379.0,92.016,92.2598,92.016,92.2346,6379.0
2020-10-01 12:45:00,109.71,109.71,109.5,109.52,5144.0,92.2177,92.2177,92.0412,92.058,5144.0
2020-10-01 12:50:00,109.53,109.62,109.49,109.52,5047.0,92.0664,92.1421,92.0328,92.058,5047.0
2020-10-01 12:55:00,109.55,109.68,109.55,109.56,7942.0,92.0833,92.1925,92.0833,92.0917,7942.0
2020-10-01 13:00:00,109.54,109.79,109.51,109.74,7115.0,92.0748,92.285,92.0496,92.243,7115.0
2020-10-01 13:05:00,109.77,110.0,109.74,110.0,4114.0,92.2682,92.4615,92.243,92.4615,4114.0
2020-10-01 13:10:00,109.94,109.95,109.77,109.78,3873.0,92.4111,92.4195,92.2682,92.2766,3873.0
2020-10-01 13:15:00,109.74,109.76,109.67,109.72,4269.0,92.243,92.2598,92.1841,92.2261,4269.0
2020-10-01 13:20:00,109.76,109.85,109.69,109.78,6514.0,92.2598,92.3354,92.2009,92.2766,6514.0
2020-10-01 13:25:00,109.72,109.85,109.63,109.65,4100.0,92.2261,92.3354,92.1505,92.1673,4100.0
2020-10-01 13:30:00,109.62,109.66,109.38,109.53,3456.0,92.1421,92.1757,91.9404,92.0664,3456.0
2020-10-01 13:35:00,109.55,109.88,109.54,109.72,11392.0,92.0833,92.3606,92.0748,92.2261,11392.0
2020-10-01 13:40:00,109.7,109.85,109.7,109.75,6894.0,92.2093,92.3354,92.2093,92.2514,6894.0
2020-10-01 13:45:00,109.79,109.79,109.58,109.58,5261.0,92.285,92.285,92.1085,92.1085,5261.0
2020-10-01 13:50:00,109.59,109.74,109.51,109.56,5987.0,92.1169,92.243,92.0496,92.0917,5987.0
2020-10-01 13:55:00,109.51,109.57,109.11,109.11,9541.0,92.0496,92.1001,91.7134,91.7134,9541.0
2020-10-01 14:00:00,109.22,109.39,108.67,108.93,7830.0,91.8059,91.9488,91.3436,91.5621,7830.0
2020-10-01 14:05:00,108.81,108.86,108.5,108.54,8970.0,91.4612,91.5033,91.2007,91.2343,8970.0
2020-10-01 14:10:00,108.6,108.64,108.42,108.53,9640.0,91.2847,91.3183,91.1334,91.2259,9640.0
2020-10-01 14:15:00,108.53,108.76,108.37,108.76,9000.0,91.2259,91.4192,91.0914,91.4192,9000.0
2020-10-01 14:20:00,108.74,109.0,108.66,109.0,8713.0,91.4024,91.6209,91.3352,91.6209,8713.0
2020-10-01 14:25:00,108.99,109.54,108.99,109.47,17564.0,91.6125,92.0748,91.6125,92.016,17564.0
2020-10-01 14:30:00,109.45,109.53,109.41,109.46,12721.0,91.9992,92.0664,91.9656,92.0076,12721.0
2020-10-01 14:35:00,109.42,109.59,109.33,109.48,8844.0,91.974,92.1169,91.8983,92.0244,8844.0
2020-10-01 14:40:00,109.56,109.63,109.37,109.52,15893.0,92.0917,92.1505,91.932,92.058,15893.0
2020-10-01 14:45:00,109.39,109.4,109.29,109.3,4430.0,91.9488,91.9572,91.8647,91.8731,4430.0
2020-10-01 14:50:00,109.27,109.52,109.25,109.38,17829.0,91.8479,92.058,91.8311,91.9404,17829.0
2020-10-01 14:55:00,109.38,109.51,109.26,109.26,7586.0,91.9404,92.0496,91.8395,91.8395,7586.0
2020-10-01 15:00:00,109.34,109.54,109.33,109.48,7660.0,91.9067,92.0748,91.8983,92.0244,7660.0
2020-10-01 15:05:00,109.44,109.45,109.25,109.31,5839.0,91.9908,91.9992,91.8311,91.8815,5839.0
2020-10-01 15:10:00,109.37,109.46,109.33,109.36,8201.0,91.932,92.0076,91.8983,91.9235,8201.0
2020-10-01 15:15:00,109.35,109.36,109.19,109.19,6823.0,91.9151,91.9235,91.7807,91.7807,6823.0
2020-10-01 15:20:00,109.16,109.16,108.83,109.02,6254.0,91.7554,91.7554,91.4781,91.6378,6254.0
2020-10-01 15:25:00,109.0,109.13,108.91,109.04,11027.0,91.6209,91.7302,91.5453,91.6546,11027.0
2020-10-01 15:30:00,109.04,109.29,109.01,109.29,17996.0,91.6546,91.8647,91.6294,91.8647,17996.0
2020-10-01 15:35:00,109.26,109.34,108.98,109.12,13083.0,91.8395,91.9067,91.6041,91.7218,13083.0
2020-10-01 15:40:00,109.13,109.21,108.94,108.99,22672.0,91.7302,91.7975,91.5705,91.6125,22672.0
2020-10-01 15:45:00,108.99,109.29,108.94,109.25,28547.0,91.6125,91.8647,91.5705,91.8311,28547.0
2020-10-01 15:50:00,109.25,109.42,109.19,109.27,25722.0,91.8311,91.974,91.7807,91.8479,25722.0
2020-10-01 15:55:00,109.26,109.54,109.25,109.42,107172.0,91.8395,92.0748,91.8311,91.974,107172.0
2020-10-02 09:30:00,108.09,108.75,107.79,108.69,40538.0,90.856,91.4108,90.6039,91.3604,40538.0
2020-10-02 09:35:00,108.61,109.19,108.51,109.11,12949.0,91.2931,91.7807,91.2091,91.7134,12949.0
2020-10-02 09:40:00,109.01,109.12,108.68,108.71,6739.0,91.6294,91.7218,91.352,91.3772,6739.0
2020-10-02 09:45:00,108.77,108.99,108.49,108.95,9699.0,91.4276,91.6125,91.1923,91.5789,9699.0
2020-10-02 09:50:00,108.95,108.95,108.41,108.61,16422.0,91.5789,91.5789,91.125,91.2931,16422.0
2020-10-02 09:55:00,108.6,108.83,108.21,108.6,24644.0,91.2847,91.4781,90.9569,91.2847,24644.0
2020-10-02 10:00:00,108.6,108.97,108.54,108.76,93940.0,91.2847,91.5957,91.2343,91.4192,93940.0
2020-10-02 10:05:00,108.82,109.59,108.77,109.47,11925.0,91.4696,92.1169,91.4276,92.016,11925.0
2020-10-02 10:10:00,109.48,109.75,109.4,109.59,12668.0,92.0244,92.2514,91.9572,92.1169,12668.0
2020-10-02 10:15:00,109.66,109.7,109.36,109.46,10568.0,92.1757,92.2093,91.9235,92.0076,10568.0
2020-10-02 10:20:00,109.59,109.68,109.42,109.68,13919.0,92.1169,92.1925,91.974,92.1925,13919.0
2020-10-02 10:25:00,109.64,110.03,109.5,109.85,14024.0,92.1589,92.4867,92.0412,92.3354,14024.0
2020-10-02 10:30:00,109.73,110.12,109.68,110.1,9410.0,92.2346,92.5624,92.1925,92.5456,9410.0
2020-10-02 10:35:00,110.07,110.07,109.64,109.72,36350.0,92.5203,92.5203,92.1589,92.2261,36350.0
2020-10-02 10:40:00,109.64,109.71,109.52,109.63,7391.0,92.1589,92.2177,92.058,92.1505,7391.0
2020-10-02 10:45:00,109.57,109.83,109.56,109.75,3978.0,92.1001,92.3186,92.0917,92.2514,3978.0
2020-10-02 10:50:00,109.69,109.9,109.62,109.82,2963.0,92.2009,92.3774,92.1421,92.3102,2963.0
2020-10-02 10:55:00,109.83,109.93,109.69,109.69,4455.0,92.3186,92.4027,92.2009,92.2009,4455.0
2020-10-02 11:00:00,109.75,109.85,109.52,109.69,25879.0,92.2514,92.3354,92.058,92.2009,25879.0
2020-10-02 11:05:00,109.66,109.78,109.54,109.72,9504.0,92.1757,92.2766,92.0748,92.2261,9504.0
2020-10-02 11:10:00,109.7,109.9,109.68,109.9,4862.0,92.2093,92.3774,92.1925,92.3774,4862.0
2020-10-02 11:15:00,110.0,110.4,109.89,110.39,8931.0,92.4615,92.7977,92.369,92.7893,8931.0
2020-10-02 11:20:00,110.4,110.58,110.3,110.43,2658.0,92.7977,92.949,92.7137,92.8229,2658.0
2020-10-02 11:25:00,110.44,110.81,110.44,110.67,2486.0,92.8314,93.1424,92.8314,93.0247,2486.0
2020-10-02 11:30:00,110.76,110.8,110.58,110.67,4294.0,93.1003,93.134,92.949,93.0247,4294.0
2020-10-02 11:35:00,110.73,110.8,110.58,110.61,5769.0,93.0751,93.134,92.949,92.9742,5769.0
2020-10-02 11:40:00,110.57,110.82,110.57,110.71,3967.0,92.9406,93.1508,92.9406,93.0583,3967.0
2020-10-02 11:45:00,110.65,110.89,110.64,110.84,7996.0,93.0079,93.2096,92.9995,93.1676,7996.0
2020-10-02 11:50:00,110.95,110.95,110.7,110.71,20547.0,93.26,93.26,93.0499,93.0583,20547.0
2020-10-02 11:55:00,110.75,110.75,110.55,110.63,8405.0,93.0919,93.0919,92.9238,92.9911,8405.0
2020-10-02 12:00:00,110.6,110.89,110.6,110.74,10227.0,92.9658,93.2096,92.9658,93.0835,10227.0
2020-10-02 12:05:00,110.77,111.35,110.72,111.34,20586.0,93.1087,93.5963,93.0667,93.5879,20586.0
2020-10-02 12:10:00,111.49,112.25,111.39,111.78,34901.0,93.7139,94.3528,93.6299,93.9577,34901.0
2020-10-02 12:15:00,111.9,112.43,111.7,112.43,14367.0,94.0586,94.5041,93.8905,94.5041,14367.0
2020-10-02 12:20:00,112.51,112.51,112.07,112.15,16223.0,94.5713,94.5713,94.2015,94.2687,16223.0
2020-10-02 12:25:00,112.12,112.34,112.12,112.22,13045.0,94.2435,94.4284,94.2435,94.3275,13045.0
2020-10-02 12:30:00,112.25,112.37,112.06,112.14,59728.0,94.3528,94.4536,94.1931,94.2603,59728.0
2020-10-02 12:35:00,112.26,112.6,112.17,112.51,5818.0,94.3612,94.647,94.2855,94.5713,5818.0
2020-10-02 12:40:00,112.52,112.77,112.51,112.69,15908.0,94.5797,94.7899,94.5713,94.7226,15908.0
2020-10-02 12:45:00,112.66,112.69,112.38,112.59,17231.0,94.6974,94.7226,94.462,94.6386,17231.0
2020-10-02 12:50:00,112.49,112.7,112.4,112.59,9476.0,94.5545,94.731,94.4788,94.6386,9476.0
2020-10-02 12:55:00,112.58,113.0,112.49,112.78,108085.0,94.6301,94.9832,94.5545,94.7983,108085.0
2020-10-02 13:00:00,112.73,112.99,112.66,112.71,10940.0,94.7562,94.9748,94.6974,94.7394,10940.0
2020-10-02 13:05:00,112.67,112.75,112.56,112.66,3937.0,94.7058,94.773,94.6133,94.6974,3937.0
2020-10-02 13:10:00,112.6,112.88,112.34,112.4,12494.0,94.647,94.8823,94.4284,94.4788,12494.0
2020-10-02 13:15:00,112.44,112.64,112.38,112.6,19209.0,94.5125,94.6806,94.462,94.647,19209.0
2020-10-02 13:20:00,112.61,112.63,112.46,112.55,5743.0,94.6554,94.6722,94.5293,94.6049,5743.0
2020-10-02 13:25:00,112.54,112.67,112.39,112.4,5716.0,94.5965,94.7058,94.4704,94.4788,5716.0
2020-10-02 13:30:00,112.45,112.51,112.11,112.12,4563.0,94.5209,94.5713,94.2351,94.2435,4563.0
2020-10-02 13:35:00,112.15,112.29,112.14,112.19,5789.0,94.2687,94.3864,94.2603,94.3023,5789.0
2020-10-02 13:40:00,112.18,112.18,111.54,111.72,9600.0,94.2939,94.2939,93.756,93.9073,9600.0
2020-10-02 13:45:00,111.72,111.81,111.66,111.68,3494.0,93.9073,93.9829,93.8568,93.8736,3494.0
2020-10-02 13:50:00,111.56,111.68,111.45,111.6,2545.0,93.7728,93.8736,93.6803,93.8064,2545.0
2020-10-02 13:55:00,111.66,111.79,111.56,111.7,4238.0,93.8568,93.9661,93.7728,93.8905,4238.0
2020-10-02 14:00:00,111.7,111.92,111.7,111.84,6292.0,93.8905,94.0754,93.8905,94.0081,6292.0
2020-10-02 14:05:00,111.9,112.02,111.87,111.96,6156.0,94.0586,94.1594,94.0334,94.109,6156.0
2020-10-02 14:10:00,112.02,112.17,111.91,112.17,4241.0,94.1594,94.2855,94.067,94.2855,4241.0
2020-10-02 14:15:00,112.17,112.32,112.08,112.3,8182.0,94.2855,94.4116,94.2099,94.3948,8182.0
2020-10-02 14:20:00,112.35,112.48,112.26,112.48,4081.0,94.4368,94.5461,94.3612,94.5461,4081.0
2020-10-02 14:25:00,112.45,112.54,112.29,112.29,6058.0,94.5209,94.5965,94.3864,94.3864,6058.0
2020-10-02 14:30:00,112.37,112.51,112.27,112.51,21224.0,94.4536,94.5713,94.3696,94.5713,21224.0
2020-10-02 14:35:00,112.49,112.7,112.46,112.52,8325.0,94.5545,94.731,94.5293,94.5797,8325.0
2020-10-02 14:40:00,112.59,112.85,112.59,112.72,7179.0,94.6386,94.8571,94.6386,94.7478,7179.0
2020-10-02 14:45:00,112.73,112.89,112.64,112.75,8881.0,94.7562,94.8907,94.6806,94.773,8881.0
2020-10-02 14:50:00,112.69,112.7,112.4,112.49,7414.0,94.7226,94.731,94.4788,94.5545,7414.0
2020-10-02 14:55:00,112.5,112.68,112.27,112.49,17125.0,94.5629,94.7142,94.3696,94.5545,17125.0
2020-10-02 15:00:00,112.4,112.52,112.07,112.27,19582.0,94.4788,94.5797,94.2015,94.3696,19582.0
2020-10-02 15:05:00,112.27,112.3,112.12,112.22,2901.0,94.3696,94.3948,94.2435,94.3275,2901.0
2020-10-02 15:10:00,112.25,112.5,112.04,112.16,18694.0,94.3528,94.5629,94.1762,94.2771,18694.0
2020-10-02 15:15:00,112.16,112.49,112.09,112.4,8969.0,94.2771,94.5545,94.2183,94.4788,8969.0
2020-10-02 15:20:00,112.38,112.51,112.36,112.44,10687.0,94.462,94.5713,94.4452,94.5125,10687.0
2020-10-02 15:25:00,112.44,112.55,112.35,112.55,4160.0,94.5125,94.6049,94.4368,94.6049,4160.0
2020-10-02 15:30:00,112.52,112.61,112.44,112.5,14035.0,94.5797,94.6554,94.5125,94.5629,14035.0
2020-10-02 15:35:00,112.5,112.52,112.19,112.32,12071.0,94.5629,94.5797,94.3023,94.4116,12071.0
2020-10-02 15:40:00,112.37,112.37,112.09,112.3,14284.0,94.4536,94.4536,94.2183,94.3948,14284.0
2020-10-02 15:45:00,112.34,112.45,112.17,112.26,24614.0,94.4284,94.5209,94.2855,94.3612,24614.0
2020-10-02 15:50:00,112.37,112.46,112.25,112.38,29605.0,94.4536,94.5293,94.3528,94.462,29605.0
2020-10-02 15:55:00,112.38,112.4,112.15,112.23,84454.0,94.462,94.4788,94.2687,94.336,84454.0
2020-10-05 09:30:00,113.47,114.35,113.27,113.36,39422.0,95.3782,96.1179,95.2101,95.2858,39422.0
2020-10-05 09:35:00,113.58,114.14,113.56,113.89,24163.0,95.4707,95.9414,95.4539,95.7313,24163.0
2020-10-05 09:40:00,114.03,114.03,113.5,113.7,11003.0,95.849,95.849,95.4035,95.5716,11003.0
2020-10-05 09:45:00,113.62,113.68,113.15,113.39,18597.0,95.5043,95.5548,95.1093,95.311,18597.0
2020-10-05 09:50:00,113.39,113.8,113.27,113.27,10792.0,95.311,95.6556,95.2101,95.2101,10792.0
2020-10-05 09:55:00,113.27,113.53,112.87,113.17,22184.0,95.2101,95.4287,94.8739,95.1261,22184.0
2020-10-05 10:00:00,113.17,113.28,112.5,112.65,21647.0,95.1261,95.2185,94.5629,94.689,21647.0
2020-10-05 10:05:00,112.71,113.04,112.59,112.93,20578.0,94.7394,95.0168,94.6386,94.9243,20578.0
2020-10-05 10:10:00,112.91,113.08,112.7,113.03,18376.0,94.9075,95.0504,94.731,95.0084,18376.0
2020-10-05 10:15:00,112.95,113.55,112.95,113.18,19253.0,94.9412,95.4455,94.9412,95.1345,19253.0
2020-10-05 10:20:00,113.23,113.37,112.92,113.21,27642.0,95.1765,95.2942,94.9159,95.1597,27642.0
2020-10-05 10:25:00,113.12,113.27,113.1,113.12,17537.0,95.084,95.2101,95.0672,95.084,17537.0
2020-10-05 10:30:00,113.19,113.83,113.15,113.79,41355.0,95.1429,95.6808,95.1093,95.6472,41355.0
2020-10-05 10:35:00,113.73,114.0,113.63,113.89,26585.0,95.5968,95.8237,95.5127,95.7313,26585.0
2020-10-05 10:40:00,113.84,114.03,113.8,113.8,25741.0,95.6893,95.849,95.6556,95.6556,25741.0
2020-10-05 10:45:00,113.88,114.1,113.8,114.06,33713.0,95.7229,95.9078,95.6556,95.8742,33713.0
2020-10-05 10:50:00,114.09,114.31,114.06,114.31,18381.0,95.8994,96.0843,95.8742,96.0843,18381.0
2020-10-05 10:55:00,114.29,114.29,113.86,113.93,26955.0,96.0675,96.0675,95.7061,95.7649,26955.0
2020-10-05 11:00:00,113.87,114.4,113.87,114.4,16309.0,95.7145,96.16,95.7145,96.16,16309.0
2020-10-05 11:05:00,114.5,114.58,114.2,114.28,14528.0,96.244,96.3113,95.9919,96.0591,14528.0
2020-10-05 11:10:00,114.26,114.55,114.22,114.53,17270.0,96.0423,96.286,96.0087,96.2692,17270.0
2020-10-05 11:15:00,114.57,114.68,114.48,114.52,18098.0,96.3029,96.3953,96.2272,96.2608,18098.0
2020-10-05 11:20:00,114.55,114.6,114.27,114.28,9655.0,96.286,96.3281,96.0507,96.0591,9655.0
2020-10-05 11:25:00,114.23,114.37,114.09,114.09,11687.0,96.0171,96.1347,95.8994,95.8994,11687.0
2020-10-05 11:30:00,114.0,114.05,113.88,113.88,19688.0,95.8237,95.8658,95.7229,95.7229,19688.0
2020-10-05 11:35:00,113.89,114.05,113.85,114.0,5268.0,95.7313,95.8658,95.6977,95.8237,5268.0
2020-10-05 11:40:00,114.0,114.24,114.0,114.06,6968.0,95.8237,96.0255,95.8237,95.8742,6968.0
2020-10-05 11:45:00,114.11,114.19,114.02,114.11,10495.0,95.9162,95.9834,95.8406,95.9162,10495.0
2020-10-05 11:50:00,114.09,114.33,114.09,114.21,9729.0,95.8994,96.1011,95.8994,96.0003,9729.0
2020-10-05 11:55:00,114.26,114.32,114.13,114.14,8744.0,96.0423,96.0927,95.933,95.9414,8744.0
2020-10-05 12:00:00,114.13,114.31,114.09,114.29,7325.0,95.933,96.0843,95.8994,96.0675,7325.0
2020-10-05 12:05:00,114.22,114.22,113.93,113.94,10114.0,96.0087,96.0087,95.7649,95.7733,10114.0
2020-10-05 12:10:00,113.98,114.06,113.96,114.04,4993.0,95.8069,95.8742,95.7901,95.8574,4993.0
2020-10-05 12:15:00,114.01,114.19,114.0,114.1,10330.0,95.8321,95.9834,95.8237,95.9078,10330.0
2020-10-05 12:20:00,114.15,114.15,113.96,114.06,4845.0,95.9498,95.9498,95.7901,95.8742,4845.0
2020-10-05 12:25:00,114.09,114.3,114.02,114.3,6212.0,95.8994,96.0759,95.8406,96.0759,6212.0
2020-10-05 12:30:00,114.3,114.38,114.12,114.12,4865.0,96.0759,96.1432,95.9246,95.9246,4865.0
2020-10-05 12:35:00,114.12,114.35,114.12,114.29,4758.0,95.9246,96.1179,95.9246,96.0675,4758.0
2020-10-05 12:40:00,114.34,114.37,114.16,114.18,7160.0,96.1095,96.1347,95.9582,95.975,7160.0
2020-10-05 12:45:00,114.11,114.11,113.97,114.01,8095.0,95.9162,95.9162,95.7985,95.8321,8095.0
2020-10-05 12:50:00,113.98,114.03,113.91,114.03,5426.0,95.8069,95.849,95.7481,95.849,5426.0
2020-10-05 12:55:00,113.96,114.01,113.77,113.77,4468.0,95.7901,95.8321,95.6304,95.6304,4468.0
2020-10-05 13:00:00,113.85,113.95,113.75,113.8,4119.0,95.6977,95.7817,95.6136,95.6556,4119.0
2020-10-05 13:05:00,113.85,113.99,113.8,113.94,8115.0,95.6977,95.8153,95.6556,95.7733,8115.0
2020-10-05 13:10:00,113.94,114.09,113.94,113.98,4772.0,95.7733,95.8994,95.7733,95.8069,4772.0
2020-10-05 13:15:00,113.95,113.99,113.85,113.95,5619.0,95.7817,95.8153,95.6977,95.7817,5619.0
2020-10-05 13:20:00,113.91,114.08,113.89,114.08,10291.0,95.7481,95.891,95.7313,95.891,10291.0
2020-10-05 13:25:00,114.07,114.14,113.99,114.13,4443.0,95.8826,95.9414,95.8153,95.933,4443.0
2020-10-05 13:30:00,114.16,114.28,114.16,114.19,6848.0,95.9582,96.0591,95.9582,95.9834,6848.0
2020-10-05 13:35:00,114.19,114.39,114.07,114.31,9563.0,95.9834,96.1516,95.8826,96.0843,9563.0
2020-10-05 13:40:00,114.31,114.44,114.28,114.34,5026.0,96.0843,96.1936,96.0591,96.1095,5026.0
2020-10-05 13:45:00,114.34,114.36,114.17,114.36,6265.0,96.1095,96.1263,95.9666,96.1263,6265.0
2020-10-05 13:50:00,114.38,114.45,114.36,114.38,5486.0,96.1432,96.202,96.1263,96.1432,5486.0
2020-10-05 13:55:00,114.37,114.39,114.2,114.22,5635.0,96.1347,96.1516,95.9919,96.0087,5635.0
2020-10-05 14:00:00,114.24,114.37,114.19,114.25,8386.0,96.0255,96.1347,95.9834,96.0339,8386.0
2020-10-05 14:05:00,114.21,114.37,114.19,114.29,5737.0,96.0003,96.1347,95.9834,96.0675,5737.0
2020-10-05 14:10:00,114.29,114.46,114.28,114.46,11022.0,96.0675,96.2104,96.0591,96.2104,11022.0
2020-10-05 14:15:00,114.46,114.6,114.44,114.56,5865.0,96.2104,96.3281,96.1936,96.2945,5865.0
2020-10-05 14:20:00,114.52,114.68,114.44,114.65,9420.0,96.2608,96.3953,96.1936,96.3701,9420.0
2020-10-05 14:25:00,114.62,114.62,114.38,114.39,4095.0,96.3449,96.3449,96.1432,96.1516,4095.0
2020-10-05 14:30:00,114.43,114.59,114.43,114.56,3531.0,96.1852,96.3197,96.1852,96.2945,3531.0
2020-10-05 14:35:00,114.57,114.64,114.55,114.63,3664.0,96.3029,96.3617,96.286,96.3533,3664.0
2020-10-05 14:40:00,114.62,114.77,114.57,114.7,7871.0,96.3449,96.471,96.3029,96.4121,7871.0
2020-10-05 14:45:00,114.71,114.74,114.51,114.51,4638.0,96.4205,96.4458,96.2524,96.2524,4638.0
2020-10-05 14:50:00,114.51,114.59,114.44,114.53,5784.0,96.2524,96.3197,96.1936,96.2692,5784.0
2020-10-05 14:55:00,114.51,114.66,114.43,114.64,5242.0,96.2524,96.3785,96.1852,96.3617,5242.0
2020-10-05 15:00:00,114.64,114.67,114.48,114.65,4088.0,96.3617,96.3869,96.2272,96.3701,4088.0
2020-10-05 15:05:00,114.6,114.71,114.56,114.71,4169.0,96.3281,96.4205,96.2945,96.4205,4169.0
2020-10-05 15:10:00,114.73,114.84,114.7,114.74,7887.0,96.4373,96.5298,96.4121,96.4458,7887.0
2020-10-05 15:15:00,114.8,114.88,114.61,114.62,3020.0,96.4962,96.5634,96.3365,96.3449,3020.0
2020-10-05 15:20:00,114.62,114.76,114.59,114.62,5399.0,96.3449,96.4626,96.3197,96.3449,5399.0
2020-10-05 15:25:00,114.64,114.95,114.64,114.95,10645.0,96.3617,96.6223,96.3617,96.6223,10645.0
2020-10-05 15:30:00,114.95,114.95,114.72,114.72,25007.0,96.6223,96.6223,96.4289,96.4289,25007.0
2020-10-05 15:35:00,114.72,114.74,114.53,114.64,13113.0,96.4289,96.4458,96.2692,96.3617,13113.0
2020-10-05 15:40:00,114.65,114.87,114.64,114.76,28339.0,96.3701,96.555,96.3617,96.4626,28339.0
2020-10-05 15:45:00,114.79,114.88,114.75,114.77,39426.0,96.4878,96.5634,96.4542,96.471,39426.0
2020-10-05 15:50:00,114.78,114.97,114.77,114.85,73888.0,96.4794,96.6391,96.471,96.5382,73888.0
2020-10-05 15:55:00,114.88,114.9,114.67,114.79,64528.0,96.5634,96.5802,96.3869,96.4878,64528.0
2020-10-06 09:30:00,115.99,115.99,114.36,115.26,59839.0,97.4965,97.4965,96.1263,96.8828,59839.0
2020-10-06 09:35:00,115.15,115.44,115.02,115.37,17473.0,96.7904,97.0341,96.6811,96.9753,17473.0
2020-10-06 09:40:00,115.31,115.31,114.88,115.27,25138.0,96.9249,96.9249,96.5634,96.8913,25138.0
2020-10-06 09:45:00,115.38,115.76,115.36,115.67,8683.0,96.9837,97.3031,96.9669,97.2275,8683.0
2020-10-06 09:50:00,115.72,115.95,115.62,115.62,19669.0,97.2695,97.4628,97.1854,97.1854,19669.0
2020-10-06 09:55:00,115.6,115.76,115.4,115.47,11120.0,97.1686,97.3031,97.0005,97.0594,11120.0
2020-10-06 10:00:00,115.41,116.01,115.33,115.98,9196.0,97.0089,97.5133,96.9417,97.488,9196.0
2020-10-06 10:05:00,115.94,116.04,115.76,115.89,10253.0,97.4544,97.5385,97.3031,97.4124,10253.0
2020-10-06 10:10:00,115.92,116.35,115.92,116.31,12729.0,97.4376,97.7991,97.4376,97.7654,12729.0
2020-10-06 10:15:00,116.33,116.67,116.26,116.37,9040.0,97.7822,98.068,97.7234,97.8159,9040.0
2020-10-06 10:20:00,116.41,116.56,115.95,116.12,9760.0,97.8495,97.9756,97.4628,97.6057,9760.0
2020-10-06 10:25:00,116.12,116.17,115.83,116.01,18881.0,97.6057,97.6478,97.362,97.5133,18881.0
2020-10-06 10:30:00,116.01,116.09,115.81,115.95,15139.0,97.5133,97.5805,97.3452,97.4628,15139.0
2020-10-06 10:35:00,116.02,116.07,115.79,115.95,10207.0,97.5217,97.5637,97.3283,97.4628,10207.0
2020-10-06 10:40:00,115.95,116.06,115.4,115.84,8129.0,97.4628,97.5553,97.0005,97.3704,8129.0
2020-10-06 10:45:00,115.97,116.26,115.85,116.02,13717.0,97.4796,97.7234,97.3788,97.5217,13717.0
2020-10-06 10:50:00,115.95,116.2,115.95,116.09,14218.0,97.4628,97.673,97.4628,97.5805,14218.0
2020-10-06 10:55:00,116.09,116.24,116.08,116.21,15157.0,97.5805,97.7066,97.5721,97.6814,15157.0
2020-10-06 11:00:00,116.21,116.23,116.06,116.2,17190.0,97.6814,97.6982,97.5553,97.673,17190.0
2020-10-06 11:05:00,116.2,116.31,116.1,116.26,12359.0,97.673,97.7654,97.5889,97.7234,12359.0
2020-10-06 11:10:00,116.26,116.62,116.26,116.62,16852.0,97.7234,98.026,97.7234,98.026,16852.0
2020-10-06 11:15:00,116.59,116.75,116.49,116.74,19497.0,98.0008,98.1353,97.9167,98.1269,19497.0
2020-10-06 11:20:00,116.72,116.84,116.5,116.56,60154.0,98.1101,98.2109,97.9251,97.9756,60154.0
2020-10-06 11:25:00,116.53,116.57,116.24,116.48,7502.0,97.9504,97.984,97.7066,97.9083,7502.0
2020-10-06 11:30:00,116.56,116.56,116.29,116.54,6827.0,97.9756,97.9756,97.7486,97.9588,6827.0
2020-10-06 11:35:00,116.52,116.76,116.46,116.7,6347.0,97.942,98.1437,97.8915,98.0933,6347.0
2020-10-06 11:40:00,116.68,116.69,116.54,116.54,3572.0,98.0764,98.0848,97.9588,97.9588,3572.0
2020-10-06 11:45:00,116.56,116.7,116.55,116.65,15659.0,97.9756,98.0933,97.9672,98.0512,15659.0
2020-10-06 11:50:00,116.6,116.6,116.34,116.44,6866.0,98.0092,98.0092,97.7906,97.8747,6866.0
2020-10-06 11:55:00,116.36,116.4,116.22,116.22,9951.0,97.8075,97.8411,97.6898,97.6898,9951.0
2020-10-06 12:00:00,116.28,116.42,116.21,116.21,9852.0,97.7402,97.8579,97.6814,97.6814,9852.0
2020-10-06 12:05:00,116.27,116.41,116.21,116.38,5882.0,97.7318,97.8495,97.6814,97.8243,5882.0
2020-10-06 12:10:00,116.42,116.49,116.36,116.4,5009.0,97.8579,97.9167,97.8075,97.8411,5009.0
2020-10-06 12:15:00,116.36,116.39,116.09,116.14,6185.0,97.8075,97.8327,97.5805,97.6225,6185.0
2020-10-06 12:20:00,116.19,116.31,116.18,116.26,2944.0,97.6646,97.7654,97.6562,97.7234,2944.0
2020-10-06 12:25:00,116.26,116.27,116.13,116.14,2701.0,97.7234,97.7318,97.6141,97.6225,2701.0
2020-10-06 12:30:00,116.11,116.11,115.95,115.98,5821.0,97.5973,97.5973,97.4628,97.488,5821.0
2020-10-06 12:35:00,116.02,116.04,115.97,115.97,1726.0,97.5217,97.5385,97.4796,97.4796,1726.0
2020-10-06 12:40:00,115.96,116.04,115.91,115.98,5102.0,97.4712,97.5385,97.4292,97.488,5102.0
2020-10-06 12:45:00,116.02,116.17,116.01,116.13,2543.0,97.5217,97.6478,97.5133,97.6141,2543.0
2020-10-06 12:50:00,116.17,116.44,116.16,116.39,7434.0,97.6478,97.8747,97.6393,97.8327,7434.0
2020-10-06 12:55:00,116.39,116.57,116.37,116.57,5120.0,97.8327,97.984,97.8159,97.984,5120.0
2020-10-06 13:00:00,116.58,116.62,116.46,116.54,9655.0,97.9924,98.026,97.8915,97.9588,9655.0
2020-10-06 13:05:00,116.57,116.66,116.49,116.57,4011.0,97.984,98.0596,97.9167,97.984,4011.0
2020-10-06 13:10:00,116.57,116.72,116.56,116.59,4808.0,97.984,98.1101,97.9756,98.0008,4808.0
2020-10-06 13:15:00,116.64,116.72,116.54,116.62,16708.0,98.0428,98.1101,97.9588,98.026,16708.0
2020-10-06 13:20:00,116.61,116.8,116.59,116.59,10462.0,98.0176,98.1773,98.0008,98.0008,10462.0
2020-10-06 13:25:00,116.62,116.63,116.43,116.5,4091.0,98.026,98.0344,97.8663,97.9251,4091.0
2020-10-06 13:30:00,116.5,116.63,116.47,116.58,7667.0,97.9251,98.0344,97.8999,97.9924,7667.0
2020-10-06 13:35:00,116.63,116.63,116.44,116.47,8358.0,98.0344,98.0344,97.8747,97.8999,8358.0
2020-10-06 13:40:00,116.45,116.52,116.32,116.4,11173.0,97.8831,97.942,97.7738,97.8411,11173.0
2020-10-06 13:45:00,116.46,116.53,116.36,116.44,6460.0,97.8915,97.9504,97.8075,97.8747,6460.0
2020-10-06 13:50:00,116.44,116.62,116.39,116.54,8607.0,97.8747,98.026,97.8327,97.9588,8607.0
2020-10-06 13:55:00,116.52,116.61,116.39,116.61,4264.0,97.942,98.0176,97.8327,98.0176,4264.0
2020-10-06 14:00:00,116.53,116.64,116.51,116.64,6827.0,97.9504,98.0428,97.9335,98.0428,6827.0
2020-10-06 14:05:00,116.65,116.77,116.54,116.57,13942.0,98.0512,98.1521,97.9588,97.984,13942.0
2020-10-06 14:10:00,116.53,116.78,116.48,116.75,6519.0,97.9504,98.1605,97.9083,98.1353,6519.0
2020-10-06 14:15:00,116.75,116.84,116.7,116.75,9433.0,98.1353,98.2109,98.0933,98.1353,9433.0
2020-10-06 14:20:00,116.76,116.97,116.74,116.91,18050.0,98.1437,98.3202,98.1269,98.2698,18050.0
2020-10-06 14:25:00,116.86,116.89,116.73,116.87,8326.0,98.2277,98.253,98.1185,98.2361,8326.0
2020-10-06 14:30:00,116.94,117.03,116.9,116.96,14224.0,98.295,98.3706,98.2614,98.3118,14224.0
2020-10-06 14:35:00,116.93,117.11,116.83,117.0,6005.0,98.2866,98.4379,98.2025,98.3454,6005.0
2020-10-06 14:40:00,116.94,117.16,116.92,117.13,17658.0,98.295,98.4799,98.2782,98.4547,17658.0
2020-10-06 14:45:00,117.12,117.14,116.12,116.12,41361.0,98.4463,98.4631,97.6057,97.6057,41361.0
2020-10-06 14:50:00,116.08,116.08,114.67,114.67,14359.0,97.5721,97.5721,96.3869,96.3869,14359.0
2020-10-06 14:55:00,114.24,114.4,113.6,113.96,41164.0,96.0255,96.16,95.4875,95.7901,41164.0
2020-10-06 15:00:00,113.86,113.91,113.41,113.62,22911.0,95.7061,95.7481,95.3278,95.5043,22911.0
2020-10-06 15:05:00,113.63,113.7,112.93,113.56,15587.0,95.5127,95.5716,94.9243,95.4539,15587.0
2020-10-06 15:10:00,113.58,113.94,113.05,113.07,15256.0,95.4707,95.7733,95.0252,95.042,15256.0
2020-10-06 15:15:00,113.06,113.37,112.67,112.67,29683.0,95.0336,95.2942,94.7058,94.7058,29683.0
2020-10-06 15:20:00,112.73,113.33,112.66,113.0,28227.0,94.7562,95.2606,94.6974,94.9832,28227.0
2020-10-06 15:25:00,112.93,113.64,112.82,113.53,18258.0,94.9243,95.5211,94.8319,95.4287,18258.0
2020-10-06 15:30:00,113.65,114.0,113.41,113.92,34538.0,95.5295,95.8237,95.3278,95.7565,34538.0
2020-10-06 15:35:00,113.9,113.98,113.52,113.55,32812.0,95.7397,95.8069,95.4203,95.4455,32812.0
2020-10-06 15:40:00,113.49,113.58,113.17,113.17,19360.0,95.3951,95.4707,95.1261,95.1261,19360.0
2020-10-06 15:45:00,113.13,113.22,112.7,112.9,34206.0,95.0925,95.1681,94.731,94.8991,34206.0
2020-10-06 15:50:00,112.87,113.16,112.59,113.16,38953.0,94.8739,95.1177,94.6386,95.1177,38953.0
2020-10-06 15:55:00,113.22,113.53,113.08,113.08,76738.0,95.1681,95.4287,95.0504,95.0504,76738.0
2020-10-07 09:30:00,114.34,116.1,114.24,114.9,52138.0,96.1095,97.5889,96.0255,96.5802,52138.0
2020-10-07 09:35:00,115.39,115.39,115.0,115.07,14930.0,96.9921,96.9921,96.6643,96.7231,14930.0
2020-10-07 09:40:00,115.06,115.85,115.06,115.7,16791.0,96.7147,97.3788,96.7147,97.2527,16791.0
2020-10-07 09:45:00,115.87,116.05,115.57,115.61,13700.0,97.3956,97.5469,97.1434,97.177,13700.0
2020-10-07 09:50:00,115.59,116.1,115.51,116.01,18700.0,97.1602,97.5889,97.093,97.5133,18700.0
2020-10-07 09:55:00,116.08,116.25,115.71,115.89,17948.0,97.5721,97.715,97.2611,97.4124,17948.0
2020-10-07 10:00:00,115.76,116.0,115.4,115.83,10618.0,97.3031,97.5049,97.0005,97.362,10618.0
2020-10-07 10:05:00,115.9,116.15,115.68,116.08,7415.0,97.4208,97.6309,97.2359,97.5721,7415.0
2020-10-07 10:10:00,116.1,116.35,115.8,116.14,20365.0,97.5889,97.7991,97.3367,97.6225,20365.0
2020-10-07 10:15:00,116.2,116.94,116.2,116.93,4707.0,97.673,98.295,97.673,98.2866,4707.0
2020-10-07 10:20:00,116.9,117.02,116.62,116.94,9027.0,98.2614,98.3622,98.026,98.295,9027.0
2020-10-07 10:25:00,117.04,117.05,116.62,116.62,12791.0,98.379,98.3874,98.026,98.026,12791.0
2020-10-07 10:30:00,116.67,116.91,116.51,116.63,10755.0,98.068,98.2698,97.9335,98.0344,10755.0
2020-10-07 10:35:00,116.61,116.77,116.39,116.44,16556.0,98.0176,98.1521,97.8327,97.8747,16556.0
2020-10-07 10:40:00,116.33,116.45,115.97,116.03,15479.0,97.7822,97.8831,97.4796,97.5301,15479.0
2020-10-07 10:45:00,116.13,116.19,115.87,116.01,13108.0,97.6141,97.6646,97.3956,97.5133,13108.0
2020-10-07 10:50:00,115.94,116.3,115.94,116.12,6880.0,97.4544,97.757,97.4544,97.6057,6880.0
2020-10-07 10:55:00,116.15,116.34,116.05,116.08,11187.0,97.6309,97.7906,97.5469,97.5721,11187.0
2020-10-07 11:00:00,116.04,116.08,115.7,115.89,20295.0,97.5385,97.5721,97.2527,97.4124,20295.0
2020-10-07 11:05:00,115.84,115.97,115.71,115.84,3613.0,97.3704,97.4796,97.2611,97.3704,3613.0
2020-10-07 11:10:00,115.9,116.03,115.77,116.0,4535.0,97.4208,97.5301,97.3115,97.5049,4535.0
2020-10-07 11:15:00,116.0,116.09,115.73,115.93,4504.0,97.5049,97.5805,97.2779,97.446,4504.0
2020-10-07 11:20:00,115.9,115.95,115.75,115.93,3232.0,97.4208,97.4628,97.2947,97.446,3232.0
2020-10-07 11:25:00,115.88,115.9,115.63,115.63,3434.0,97.404,97.4208,97.1939,97.1939,3434.0
2020-10-07 11:30:00,115.69,115.7,115.4,115.41,11354.0,97.2443,97.2527,97.0005,97.0089,11354.0
2020-10-07 11:35:00,115.49,115.51,115.1,115.15,22136.0,97.0762,97.093,96.7484,96.7904,22136.0
2020-10-07 11:40:00,115.22,115.62,115.22,115.62,4504.0,96.8492,97.1854,96.8492,97.1854,4504.0
2020-10-07 11:45:00,115.59,115.59,115.27,115.29,3887.0,97.1602,97.1602,96.8913,96.9081,3887.0
2020-10-07 11:50:00,115.29,115.41,115.1,115.41,6046.0,96.9081,97.0089,96.7484,97.0089,6046.0
2020-10-07 11:55:00,115.28,115.36,115.02,115.06,7418.0,96.8997,96.9669,96.6811,96.7147,7418.0
2020-10-07 12:00:00,115.03,115.11,114.92,115.04,6144.0,96.6895,96.7568,96.5971,96.6979,6144.0
2020-10-07 12:05:00,115.05,115.17,114.92,114.94,4739.0,96.7063,96.8072,96.5971,96.6139,4739.0
2020-10-07 12:10:00,114.99,115.14,114.95,115.14,3437.0,96.6559,96.782,96.6223,96.782,3437.0
2020-10-07 12:15:00,115.12,115.47,115.12,115.46,4783.0,96.7652,97.0594,96.7652,97.051,4783.0
2020-10-07 12:20:00,115.47,115.61,115.42,115.54,5185.0,97.0594,97.177,97.0173,97.1182,5185.0
2020-10-07 12:25:00,115.57,115.57,115.26,115.31,5007.0,97.1434,97.1434,96.8828,96.9249,5007.0
2020-10-07 12:30:00,115.38,115.51,115.24,115.24,5039.0,96.9837,97.093,96.866,96.866,5039.0
2020-10-07 12:35:00,115.32,115.33,115.11,115.23,5505.0,96.9333,96.9417,96.7568,96.8576,5505.0
2020-10-07 12:40:00,115.29,115.33,115.21,115.26,3712.0,96.9081,96.9417,96.8408,96.8828,3712.0
2020-10-07 12:45:00,115.22,115.49,115.22,115.48,5365.0,96.8492,97.0762,96.8492,97.0678,5365.0
2020-10-07 12:50:00,115.42,115.42,115.23,115.27,6505.0,97.0173,97.0173,96.8576,96.8913,6505.0
2020-10-07 12:55:00,115.2,115.33,115.15,115.33,3099.0,96.8324,96.9417,96.7904,96.9417,3099.0
2020-10-07 13:00:00,115.27,115.3,115.2,115.27,2229.0,96.8913,96.9165,96.8324,96.8913,2229.0
2020-10-07 13:05:00,115.31,115.47,115.25,115.39,5397.0,96.9249,97.0594,96.8744,96.9921,5397.0
2020-10-07 13:10:00,115.3,115.35,115.19,115.25,6320.0,96.9165,96.9585,96.824,96.8744,6320.0
2020-10-07 13:15:00,115.17,115.26,115.12,115.23,4383.0,96.8072,96.8828,96.7652,96.8576,4383.0
2020-10-07 13:20:00,115.22,115.41,115.22,115.41,3343.0,96.8492,97.0089,96.8492,97.0089,3343.0
2020-10-07 13:25:00,115.33,115.45,115.33,115.43,2795.0,96.9417,97.0426,96.9417,97.0257,2795.0
2020-10-07 13:30:00,115.47,115.51,115.32,115.41,6474.0,97.0594,97.093,96.9333,97.0089,6474.0
2020-10-07 13:35:00,115.39,115.4,115.21,115.21,5128.0,96.9921,97.0005,96.8408,96.8408,5128.0
2020-10-07 13:40:00,115.23,115.38,114.94,115.33,26376.0,96.8576,96.9837,96.6139,96.9417,26376.0
2020-10-07 13:45:00,115.33,115.41,115.25,115.34,7253.0,96.9417,97.0089,96.8744,96.9501,7253.0
2020-10-07 13:50:00,115.37,115.38,115.26,115.28,15481.0,96.9753,96.9837,96.8828,96.8997,15481.0
2020-10-07 13:55:00,115.26,115.3,115.0,115.2,18636.0,96.8828,96.9165,96.6643,96.8324,18636.0
2020-10-07 14:00:00,115.23,115.4,115.14,115.26,8692.0,96.8576,97.0005,96.782,96.8828,8692.0
2020-10-07 14:05:00,115.27,115.28,115.06,115.11,9480.0,96.8913,96.8997,96.7147,96.7568,9480.0
2020-10-07 14:10:00,115.19,115.42,115.14,115.22,20548.0,96.824,97.0173,96.782,96.8492,20548.0
2020-10-07 14:15:00,115.25,115.48,115.17,115.45,15715.0,96.8744,97.0678,96.8072,97.0426,15715.0
2020-10-07 14:20:00,115.44,115.86,115.43,115.67,20231.0,97.0341,97.3872,97.0257,97.2275,20231.0
2020-10-07 14:25:00,115.65,115.7,115.36,115.63,37580.0,97.2107,97.2527,96.9669,97.1939,37580.0
2020-10-07 14:30:00,115.71,115.8,115.51,115.52,10868.0,97.2611,97.3367,97.093,97.1014,10868.0
2020-10-07 14:35:00,115.59,115.67,115.5,115.58,11957.0,97.1602,97.2275,97.0846,97.1518,11957.0
2020-10-07 14:40:00,115.61,115.7,115.54,115.66,11154.0,97.177,97.2527,97.1182,97.2191,11154.0
2020-10-07 14:45:00,115.69,115.69,115.4,115.43,23026.0,97.2443,97.2443,97.0005,97.0257,23026.0
2020-10-07 14:50:00,115.48,115.53,115.27,115.4,68579.0,97.0678,97.1098,96.8913,97.0005,68579.0
2020-10-07 14:55:00,115.37,115.52,115.28,115.28,11383.0,96.9753,97.1014,96.8997,96.8997,11383.0
2020-10-07 15:00:00,115.28,115.55,115.22,115.48,44571.0,96.8997,97.1266,96.8492,97.0678,44571.0
2020-10-07 15:05:00,115.51,115.57,115.34,115.5,32332.0,97.093,97.1434,96.9501,97.0846,32332.0
2020-10-07 15:10:00,115.48,115.52,115.38,115.38,10714.0,97.0678,97.1014,96.9837,96.9837,10714.0
2020-10-07 15:15:00,115.37,115.49,115.29,115.38,64916.0,96.9753,97.0762,96.9081,96.9837,64916.0
2020-10-07 15:20:00,115.35,115.59,115.33,115.54,72730.0,96.9585,97.1602,96.9417,97.1182,72730.0
2020-10-07 15:25:00,115.56,115.79,115.56,115.62,22722.0,97.135,97.3283,97.135,97.1854,22722.0
2020-10-07 15:30:00,115.62,115.65,115.29,115.32,44322.0,97.1854,97.2107,96.9081,96.9333,44322.0
2020-10-07 15:35:00,115.31,115.36,115.17,115.36,25823.0,96.9249,96.9669,96.8072,96.9669,25823.0
2020-10-07 15:40:00,115.36,115.47,115.25,115.45,43621.0,96.9669,97.0594,96.8744,97.0426,43621.0
2020-10-07 15:45:00,115.43,115.53,115.33,115.49,30035.0,97.0257,97.1098,96.9417,97.0762,30035.0
2020-10-07 15:50:00,115.52,115.64,115.28,115.64,49578.0,97.1014,97.2023,96.8997,97.2023,49578.0
2020-10-07 15:55:00,115.62,115.65,114.99,115.17,173631.0,97.1854,97.2107,96.6559,96.8072,173631.0
2020-10-08 09:30:00,115.8,115.82,115.35,115.55,28090.0,97.3367,97.3536,96.9585,97.1266,28090.0
2020-10-08 09:35:00,115.66,115.66,115.33,115.47,6189.0,97.2191,97.2191,96.9417,97.0594,6189.0
2020-10-08 09:40:00,115.5,115.51,115.1,115.39,20719.0,97.0846,97.093,96.7484,96.9921,20719.0
2020-10-08 09:45:00,115.45,115.52,115.33,115.46,5650.0,97.0426,97.1014,96.9417,97.051,5650.0
2020-10-08 09:50:00,115.4,115.84,115.29,115.75,8400.0,97.0005,97.3704,96.9081,97.2947,8400.0
2020-10-08 09:55:00,115.76,116.0,115.72,115.87,12263.0,97.3031,97.5049,97.2695,97.3956,12263.0
2020-10-08 10:00:00,115.99,116.02,115.6,115.78,17585.0,97.4965,97.5217,97.1686,97.3199,17585.0
2020-10-08 10:05:00,115.79,116.3,115.76,116.28,64885.0,97.3283,97.757,97.3031,97.7402,64885.0
2020-10-08 10:10:00,116.27,116.43,116.18,116.41,14710.0,97.7318,97.8663,97.6562,97.8495,14710.0
2020-10-08 10:15:00,116.48,116.78,116.45,116.67,80276.0,97.9083,98.1605,97.8831,98.068,80276.0
2020-10-08 10:20:00,116.77,116.99,116.64,116.95,13338.0,98.1521,98.337,98.0428,98.3034,13338.0
2020-10-08 10:25:00,116.97,116.97,116.61,116.73,18265.0,98.3202,98.3202,98.0176,98.1185,18265.0
2020-10-08 10:30:00,116.69,116.91,116.58,116.8,18704.0,98.0848,98.2698,97.9924,98.1773,18704.0
2020-10-08 10:35:00,116.8,116.9,116.5,116.68,39214.0,98.1773,98.2614,97.9251,98.0764,39214.0
2020-10-08 10:40:00,116.69,116.82,116.14,116.2,27618.0,98.0848,98.1941,97.6225,97.673,27618.0
2020-10-08 10:45:00,116.24,117.03,116.2,116.88,60067.0,97.7066,98.3706,97.673,98.2446,60067.0
2020-10-08 10:50:00,116.88,116.96,116.41,116.54,14561.0,98.2446,98.3118,97.8495,97.9588,14561.0
2020-10-08 10:55:00,116.5,116.71,116.5,116.65,5576.0,97.9251,98.1017,97.9251,98.0512,5576.0
2020-10-08 11:00:00,116.64,116.71,116.4,116.52,15353.0,98.0428,98.1017,97.8411,97.942,15353.0
2020-10-08 11:05:00,116.53,116.71,116.45,116.47,11351.0,97.9504,98.1017,97.8831,97.8999,11351.0
2020-10-08 11:10:00,116.48,116.48,116.35,116.42,15670.0,97.9083,97.9083,97.7991,97.8579,15670.0
2020-10-08 11:15:00,116.43,116.61,116.36,116.46,11170.0,97.8663,98.0176,97.8075,97.8915,11170.0
2020-10-08 11:20:00,116.39,116.49,116.13,116.18,28930.0,97.8327,97.9167,97.6141,97.6562,28930.0
2020-10-08 11:25:00,116.17,116.25,115.72,115.82,8160.0,97.6478,97.715,97.2695,97.3536,8160.0
2020-10-08 11:30:00,115.78,115.82,115.2,115.3,7663.0,97.3199,97.3536,96.8324,96.9165,7663.0
2020-10-08 11:35:00,115.31,115.84,115.29,115.84,35139.0,96.9249,97.3704,96.9081,97.3704,35139.0
2020-10-08 11:40:00,115.92,115.93,115.74,115.85,3321.0,97.4376,97.446,97.2863,97.3788,3321.0
2020-10-08 11:45:00,115.92,116.0,115.86,115.88,2024.0,97.4376,97.5049,97.3872,97.404,2024.0
2020-10-08 11:50:00,115.82,115.88,115.53,115.56,11270.0,97.3536,97.404,97.1098,97.135,11270.0
2020-10-08 11:55:00,115.56,115.79,115.49,115.68,17832.0,97.135,97.3283,97.0762,97.2359,17832.0
2020-10-08 12:00:00,115.64,115.87,115.53,115.76,14772.0,97.2023,97.3956,97.1098,97.3031,14772.0
2020-10-08 12:05:00,115.73,115.9,115.73,115.79,13952.0,97.2779,97.4208,97.2779,97.3283,13952.0
2020-10-08 12:10:00,115.84,116.01,115.77,115.96,6609.0,97.3704,97.5133,97.3115,97.4712,6609.0
2020-10-08 12:15:00,115.98,116.08,115.92,116.02,4438.0,97.488,97.5721,97.4376,97.5217,4438.0
2020-10-08 12:20:00,116.01,116.09,115.9,116.06,9059.0,97.5133,97.5805,97.4208,97.5553,9059.0
2020-10-08 12:25:00,116.03,116.1,116.0,116.04,5497.0,97.5301,97.5889,97.5049,97.5385,5497.0
2020-10-08 12:30:00,116.08,116.23,116.05,116.23,18957.0,97.5721,97.6982,97.5469,97.6982,18957.0
2020-10-08 12:35:00,116.23,116.44,116.22,116.38,13915.0,97.6982,97.8747,97.6898,97.8243,13915.0
2020-10-08 12:40:00,116.4,116.49,116.09,116.12,19535.0,97.8411,97.9167,97.5805,97.6057,19535.0
2020-10-08 12:45:00,116.19,116.23,116.09,116.15,4201.0,97.6646,97.6982,97.5805,97.6309,4201.0
2020-10-08 12:50:00,116.17,116.23,116.01,116.02,14704.0,97.6478,97.6982,97.5133,97.5217,14704.0
2020-10-08 12:55:00,116.05,116.15,115.97,116.02,27315.0,97.5469,97.6309,97.4796,97.5217,27315.0
2020-10-08 13:00:00,116.02,116.33,115.9,116.33,15864.0,97.5217,97.7822,97.4208,97.7822,15864.0
2020-10-08 13:05:00,116.27,116.44,116.21,116.42,39405.0,97.7318,97.8747,97.6814,97.8579,39405.0
2020-10-08 13:10:00,116.45,116.5,116.31,116.33,4533.0,97.8831,97.9251,97.7654,97.7822,4533.0
2020-10-08 13:15:00,116.33,116.42,116.05,116.05,9792.0,97.7822,97.8579,97.5469,97.5469,9792.0
2020-10-08 13:20:00,116.09,116.17,115.97,116.07,25948.0,97.5805,97.6478,97.4796,97.5637,25948.0
2020-10-08 13:25:00,116.07,116.36,116.04,116.36,11113.0,97.5637,97.8075,97.5385,97.8075,11113.0
2020-10-08 13:30:00,116.3,116.41,116.23,116.31,3851.0,97.757,97.8495,97.6982,97.7654,3851.0
2020-10-08 13:35:00,116.31,116.32,116.15,116.19,13747.0,97.7654,97.7738,97.6309,97.6646,13747.0
2020-10-08 13:40:00,116.2,116.3,116.09,116.2,15622.0,97.673,97.757,97.5805,97.673,15622.0
2020-10-08 13:45:00,116.19,116.29,116.12,116.25,10535.0,97.6646,97.7486,97.6057,97.715,10535.0
2020-10-08 13:50:00,116.26,116.45,116.21,116.4,5655.0,97.7234,97.8831,97.6814,97.8411,5655.0
2020-10-08 13:55:00,116.39,116.44,116.35,116.43,8467.0,97.8327,97.8747,97.7991,97.8663,8467.0
2020-10-08 14:00:00,116.46,116.53,116.39,116.48,13448.0,97.8915,97.9504,97.8327,97.9083,13448.0
2020-10-08 14:05:00,116.43,116.72,116.4,116.65,16944.0,97.8663,98.1101,97.8411,98.0512,16944.0
2020-10-08 14:10:00,116.65,116.68,116.49,116.6,16528.0,98.0512,98.0764,97.9167,98.0092,16528.0
2020-10-08 14:15:00,116.65,116.72,116.61,116.65,9140.0,98.0512,98.1101,98.0176,98.0512,9140.0
2020-10-08 14:20:00,116.64,116.76,116.58,116.69,13059.0,98.0428,98.1437,97.9924,98.0848,13059.0
2020-10-08 14:25:00,116.72,116.74,116.52,116.58,9476.0,98.1101,98.1269,97.942,97.9924,9476.0
2020-10-08 14:30:00,116.58,116.62,116.43,116.51,14807.0,97.9924,98.026,97.8663,97.9335,14807.0
2020-10-08 14:35:00,116.49,116.58,116.44,116.58,5297.0,97.9167,97.9924,97.8747,97.9924,5297.0
2020-10-08 14:40:00,116.59,116.59,116.37,116.4,13044.0,98.0008,98.0008,97.8159,97.8411,13044.0
2020-10-08 14:45:00,116.42,116.46,116.25,116.29,12587.0,97.8579,97.8915,97.715,97.7486,12587.0
2020-10-08 14:50:00,116.29,116.39,116.2,116.27,10041.0,97.7486,97.8327,97.673,97.7318,10041.0
2020-10-08 14:55:00,116.31,116.48,116.31,116.37,14092.0,97.7654,97.9083,97.7654,97.8159,14092.0
2020-10-08 15:00:00,116.36,116.42,116.1,116.32,14675.0,97.8075,97.8579,97.5889,97.7738,14675.0
2020-10-08 15:05:00,116.35,116.45,116.3,116.42,10841.0,97.7991,97.8831,97.757,97.8579,10841.0
2020-10-08 15:10:00,116.42,116.65,116.41,116.5,17882.0,97.8579,98.0512,97.8495,97.9251,17882.0
2020-10-08 15:15:00,116.46,116.48,116.22,116.45,28205.0,97.8915,97.9083,97.6898,97.8831,28205.0
2020-10-08 15:20:00,116.45,116.49,116.32,116.43,24162.0,97.8831,97.9167,97.7738,97.8663,24162.0
2020-10-08 15:25:00,116.43,116.6,116.4,116.52,13796.0,97.8663,98.0092,97.8411,97.942,13796.0
2020-10-08 15:30:00,116.56,116.7,116.55,116.59,18758.0,97.9756,98.0933,97.9672,98.0008,18758.0
2020-10-08 15:35:00,116.61,116.84,116.56,116.79,43589.0,98.0176,98.2109,97.9756,98.1689,43589.0
2020-10-08 15:40:00,116.79,116.88,116.76,116.82,24457.0,98.1689,98.2446,98.1437,98.1941,24457.0
2020-10-08 15:45:00,116.81,116.88,116.63,116.66,30352.0,98.1857,98.2446,98.0344,98.0596,30352.0
2020-10-08 15:50:00,116.66,116.77,116.59,116.64,41313.0,98.0596,98.1521,98.0008,98.0428,41313.0
2020-10-08 15:55:00,116.7,116.74,116.44,116.54,125602.0,98.0933,98.1269,97.8747,97.9588,125602.0
2020-10-09 09:30:00,117.11,117.22,116.81,117.08,63312.0,98.4379,98.5303,98.1857,98.4127,63312.0
2020-10-09 09:35:00,117.05,117.05,116.55,116.75,18799.0,98.3874,98.3874,97.9672,98.1353,18799.0
2020-10-09 09:40:00,116.73,116.74,116.27,116.54,14514.0,98.1185,98.1269,97.7318,97.9588,14514.0
2020-10-09 09:45:00,116.53,116.64,116.3,116.34,10772.0,97.9504,98.0428,97.757,97.7906,10772.0
2020-10-09 09:50:00,116.3,116.33,115.81,116.15,26901.0,97.757,97.7822,97.3452,97.6309,26901.0
2020-10-09 09:55:00,116.11,116.38,116.09,116.16,19572.0,97.5973,97.8243,97.5805,97.6393,19572.0
2020-10-09 10:00:00,116.22,116.29,116.1,116.2,18990.0,97.6898,97.7486,97.5889,97.673,18990.0
2020-10-09 10:05:00,116.2,116.38,115.94,115.97,17554.0,97.673,97.8243,97.4544,97.4796,17554.0
2020-10-09 10:10:00,115.87,115.95,115.69,115.82,20095.0,97.3956,97.4628,97.2443,97.3536,20095.0
2020-10-09 10:15:00,115.88,116.27,115.85,116.27,16397.0,97.404,97.7318,97.3788,97.7318,16397.0
2020-10-09 10:20:00,116.2,116.24,115.68,115.73,27798.0,97.673,97.7066,97.2359,97.2779,27798.0
2020-10-09 10:25:00,115.68,115.68,115.31,115.37,12636.0,97.2359,97.2359,96.9249,96.9753,12636.0
2020-10-09 10:30:00,115.29,115.35,114.84,114.96,27370.0,96.9081,96.9585,96.5298,96.6307,27370.0
2020-10-09 10:35:00,114.99,115.19,114.99,115.19,25803.0,96.6559,96.824,96.6559,96.824,25803.0
2020-10-09 10:40:00,115.21,115.46,115.12,115.46,7622.0,96.8408,97.051,96.7652,97.051,7622.0
2020-10-09 10:45:00,115.46,115.87,115.41,115.75,15968.0,97.051,97.3956,97.0089,97.2947,15968.0
2020-10-09 10:50:00,115.69,115.7,115.5,115.57,15794.0,97.2443,97.2527,97.0846,97.1434,15794.0
2020-10-09 10:55:00,115.67,115.84,115.57,115.66,9432.0,97.2275,97.3704,97.1434,97.2191,9432.0
2020-10-09 11:00:00,115.66,116.08,115.66,116.06,11768.0,97.2191,97.5721,97.2191,97.5553,11768.0
2020-10-09 11:05:00,116.04,116.28,115.82,115.83,12229.0,97.5385,97.7402,97.3536,97.362,12229.0
2020-10-09 11:10:00,115.95,116.01,115.81,115.95,9956.0,97.4628,97.5133,97.3452,97.4628,9956.0
2020-10-09 11:15:00,115.97,116.08,115.87,115.92,18120.0,97.4796,97.5721,97.3956,97.4376,18120.0
2020-10-09 11:20:00,115.95,116.07,115.84,115.92,11177.0,97.4628,97.5637,97.3704,97.4376,11177.0
2020-10-09 11:25:00,115.97,116.06,115.85,116.06,9683.0,97.4796,97.5553,97.3788,97.5553,9683.0
2020-10-09 11:30:00,116.02,116.12,115.96,116.04,11047.0,97.5217,97.6057,97.4712,97.5385,11047.0
2020-10-09 11:35:00,116.04,116.1,115.86,116.0,11890.0,97.5385,97.5889,97.3872,97.5049,11890.0
2020-10-09 11:40:00,115.96,116.18,115.85,115.96,13738.0,97.4712,97.6562,97.3788,97.4712,13738.0
2020-10-09 11:45:00,115.97,116.44,115.96,116.4,20833.0,97.4796,97.8747,97.4712,97.8411,20833.0
2020-10-09 11:50:00,116.41,116.66,116.1,116.59,60710.0,97.8495,98.0596,97.5889,98.0008,60710.0
2020-10-09 11:55:00,116.51,116.55,116.05,116.08,28439.0,97.9335,97.9672,97.5469,97.5721,28439.0
2020-10-09 12:00:00,116.08,116.16,115.97,116.04,18073.0,97.5721,97.6393,97.4796,97.5385,18073.0
2020-10-09 12:05:00,115.99,116.27,115.99,116.27,11672.0,97.4965,97.7318,97.4965,97.7318,11672.0
2020-10-09 12:10:00,116.22,116.3,115.94,116.05,24800.0,97.6898,97.757,97.4544,97.5469,24800.0
2020-10-09 12:15:00,115.99,116.11,115.96,116.02,24433.0,97.4965,97.5973,97.4712,97.5217,24433.0
2020-10-09 12:20:00,115.99,116.11,115.97,116.04,42662.0,97.4965,97.5973,97.4796,97.5385,42662.0
2020-10-09 12:25:00,116.06,116.29,115.97,116.07,34779.0,97.5553,97.7486,97.4796,97.5637,34779.0
2020-10-09 12:30:00,115.99,116.05,115.72,115.88,15688.0,97.4965,97.5469,97.2695,97.404,15688.0
2020-10-09 12:35:00,115.92,115.97,115.8,115.86,9644.0,97.4376,97.4796,97.3367,97.3872,9644.0
2020-10-09 12:40:00,115.86,115.86,115.66,115.86,11438.0,97.3872,97.3872,97.2191,97.3872,11438.0
2020-10-09 12:45:00,115.86,115.97,115.77,115.97,9968.0,97.3872,97.4796,97.3115,97.4796,9968.0
2020-10-09 12:50:00,116.0,116.1,115.97,116.06,9974.0,97.5049,97.5889,97.4796,97.5553,9974.0
2020-10-09 12:55:00,116.09,116.11,115.81,115.89,10528.0,97.5805,97.5973,97.3452,97.4124,10528.0
2020-10-09 13:00:00,115.9,115.95,115.64,115.64,14813.0,97.4208,97.4628,97.2023,97.2023,14813.0
2020-10-09 13:05:00,115.51,115.72,115.51,115.65,10761.0,97.093,97.2695,97.093,97.2107,10761.0
2020-10-09 13:10:00,115.65,115.73,115.6,115.73,5053.0,97.2107,97.2779,97.1686,97.2779,5053.0
2020-10-09 13:15:00,115.73,115.87,115.73,115.8,9210.0,97.2779,97.3956,97.2779,97.3367,9210.0
2020-10-09 13:20:00,115.77,115.86,115.73,115.79,2909.0,97.3115,97.3872,97.2779,97.3283,2909.0
2020-10-09 13:25:00,115.83,115.93,115.79,115.9,3903.0,97.362,97.446,97.3283,97.4208,3903.0
2020-10-09 13:30:00,115.92,115.95,115.84,115.91,12651.0,97.4376,97.4628,97.3704,97.4292,12651.0
2020-10-09 13:35:00,115.94,116.03,115.86,116.0,8749.0,97.4544,97.5301,97.3872,97.5049,8749.0
2020-10-09 13:40:00,115.97,116.32,115.97,116.26,13120.0,97.4796,97.7738,97.4796,97.7234,13120.0
2020-10-09 13:45:00,116.31,116.38,116.25,116.3,3746.0,97.7654,97.8243,97.715,97.757,3746.0
2020-10-09 13:50:00,116.27,116.31,116.2,116.2,4122.0,97.7318,97.7654,97.673,97.673,4122.0
2020-10-09 13:55:00,116.17,116.36,116.13,116.34,6839.0,97.6478,97.8075,97.6141,97.7906,6839.0
2020-10-09 14:00:00,116.32,116.34,116.22,116.22,9160.0,97.7738,97.7906,97.6898,97.6898,9160.0
2020-10-09 14:05:00,116.22,116.24,116.06,116.06,9470.0,97.6898,97.7066,97.5553,97.5553,9470.0
2020-10-09 14:10:00,116.06,116.09,115.94,116.01,6316.0,97.5553,97.5805,97.4544,97.5133,6316.0
2020-10-09 14:15:00,115.99,116.04,115.96,115.97,3360.0,97.4965,97.5385,97.4712,97.4796,3360.0
2020-10-09 14:20:00,115.95,116.05,115.84,115.87,9323.0,97.4628,97.5469,97.3704,97.3956,9323.0
2020-10-09 14:25:00,115.87,115.87,115.68,115.75,6219.0,97.3956,97.3956,97.2359,97.2947,6219.0
2020-10-09 14:30:00,115.82,115.96,115.82,115.92,5114.0,97.3536,97.4712,97.3536,97.4376,5114.0
2020-10-09 14:35:00,115.96,115.96,115.59,115.76,13433.0,97.4712,97.4712,97.1602,97.3031,13433.0
2020-10-09 14:40:00,115.69,115.98,115.69,115.94,5139.0,97.2443,97.488,97.2443,97.4544,5139.0
2020-10-09 14:45:00,115.89,115.97,115.86,115.87,4681.0,97.4124,97.4796,97.3872,97.3956,4681.0
2020-10-09 14:50:00,115.87,115.92,115.66,115.7,7492.0,97.3956,97.4376,97.2191,97.2527,7492.0
2020-10-09 14:55:00,115.73,115.92,115.7,115.88,6203.0,97.2779,97.4376,97.2527,97.404,6203.0
2020-10-09 15:00:00,115.9,115.96,115.77,115.87,9844.0,97.4208,97.4712,97.3115,97.3956,9844.0
2020-10-09 15:05:00,115.86,115.86,115.78,115.81,8070.0,97.3872,97.3872,97.3199,97.3452,8070.0
2020-10-09 15:10:00,115.79,115.92,115.7,115.84,9011.0,97.3283,97.4376,97.2527,97.3704,9011.0
2020-10-09 15:15:00,115.8,115.98,115.79,115.91,24569.0,97.3367,97.488,97.3283,97.4292,24569.0
2020-10-09 15:20:00,115.92,116.06,115.85,115.87,12362.0,97.4376,97.5553,97.3788,97.3956,12362.0
2020-10-09 15:25:00,115.87,115.91,115.79,115.79,17878.0,97.3956,97.4292,97.3283,97.3283,17878.0
2020-10-09 15:30:00,115.81,115.81,115.59,115.68,26873.0,97.3452,97.3452,97.1602,97.2359,26873.0
2020-10-09 15:35:00,115.68,115.74,115.53,115.58,14971.0,97.2359,97.2863,97.1098,97.1518,14971.0
2020-10-09 15:40:00,115.58,115.63,115.46,115.49,18792.0,97.1518,97.1939,97.051,97.0762,18792.0
2020-10-09 15:45:00,115.47,115.59,115.38,115.4,33013.0,97.0594,97.1602,96.9837,97.0005,33013.0
2020-10-09 15:50:00,115.43,115.5,115.25,115.33,58199.0,97.0257,97.0846,96.8744,96.9417,58199.0
2020-10-09 15:55:00,115.31,115.51,115.3,115.51,88741.0,96.9249,97.093,96.9165,97.093,88741.0
2020-10-12 09:30:00,115.51,115.93,115.21,115.8,30453.0,97.093,97.446,96.8408,97.3367,30453.0
2020-10-12 09:35:00,115.8,115.81,115.27,115.69,3071.0,97.3367,97.3452,96.8913,97.2443,3071.0
2020-10-12 09:40:00,115.95,115.95,115.6,115.61,6147.0,97.4628,97.4628,97.1686,97.177,6147.0
2020-10-12 09:45:00,115.7,115.79,115.55,115.59,3403.0,97.2527,97.3283,97.1266,97.1602,3403.0
2020-10-12 09:50:00,115.55,115.71,115.52,115.6,6758.0,97.1266,97.2611,97.1014,97.1686,6758.0
2020-10-12 09:55:00,115.6,115.69,115.33,115.69,9277.0,97.1686,97.2443,96.9417,97.2443,9277.0
2020-10-12 10:00:00,115.62,116.01,115.62,115.81,5465.0,97.1854,97.5133,97.1854,97.3452,5465.0
2020-10-12 10:05:00,115.81,115.87,115.63,115.71,3369.0,97.3452,97.3956,97.1939,97.2611,3369.0
2020-10-12 10:10:00,115.77,115.77,115.53,115.53,2569.0,97.3115,97.3115,97.1098,97.1098,2569.0
2020-10-12 10:15:00,115.7,115.7,115.46,115.6,3047.0,97.2527,97.2527,97.051,97.1686,3047.0
2020-10-12 10:20:00,115.6,115.7,115.4,115.7,4323.0,97.1686,97.2527,97.0005,97.2527,4323.0
2020-10-12 10:25:00,115.7,116.08,115.69,116.0,11441.0,97.2527,97.5721,97.2443,97.5049,11441.0
2020-10-12 10:30:00,115.9,116.27,115.81,116.09,13614.0,97.4208,97.7318,97.3452,97.5805,13614.0
2020-10-12 10:35:00,116.05,116.37,116.04,116.28,12642.0,97.5469,97.8159,97.5385,97.7402,12642.0
2020-10-12 10:40:00,116.23,116.29,116.07,116.1,16425.0,97.6982,97.7486,97.5637,97.5889,16425.0
2020-10-12 10:45:00,116.23,116.41,116.15,116.41,6541.0,97.6982,97.8495,97.6309,97.8495,6541.0
2020-10-12 10:50:00,116.35,116.56,116.07,116.15,45511.0,97.7991,97.9756,97.5637,97.6309,45511.0
2020-10-12 10:55:00,116.13,116.16,115.92,116.02,10457.0,97.6141,97.6393,97.4376,97.5217,10457.0
2020-10-12 11:00:00,116.01,116.17,115.95,116.17,2680.0,97.5133,97.6478,97.4628,97.6478,2680.0
2020-10-12 11:05:00,116.12,116.36,116.12,116.35,9280.0,97.6057,97.8075,97.6057,97.7991,9280.0
2020-10-12 11:10:00,116.24,116.31,116.08,116.16,4837.0,97.7066,97.7654,97.5721,97.6393,4837.0
2020-10-12 11:15:00,116.15,116.3,116.08,116.09,14217.0,97.6309,97.757,97.5721,97.5805,14217.0
2020-10-12 11:20:00,116.13,116.25,116.02,116.1,9441.0,97.6141,97.715,97.5217,97.5889,9441.0
2020-10-12 11:25:00,116.11,116.32,116.1,116.13,9229.0,97.5973,97.7738,97.5889,97.6141,9229.0
2020-10-12 11:30:00,116.2,116.21,116.06,116.11,5336.0,97.673,97.6814,97.5553,97.5973,5336.0
2020-10-12 11:35:00,116.11,116.15,115.91,115.91,24780.0,97.5973,97.6309,97.4292,97.4292,24780.0
2020-10-12 11:40:00,115.95,115.98,115.82,115.89,6241.0,97.4628,97.488,97.3536,97.4124,6241.0
2020-10-12 11:45:00,115.92,115.92,115.64,115.82,9083.0,97.4376,97.4376,97.2023,97.3536,9083.0
2020-10-12 11:50:00,115.79,115.91,115.78,115.81,3842.0,97.3283,97.4292,97.3199,97.3452,3842.0
2020-10-12 11:55:00,115.78,115.78,115.63,115.71,7846.0,97.3199,97.3199,97.1939,97.2611,7846.0
2020-10-12 12:00:00,115.71,115.75,115.58,115.66,6733.0,97.2611,97.2947,97.1518,97.2191,6733.0
2020-10-12 12:05:00,115.64,115.72,115.6,115.65,9372.0,97.2023,97.2695,97.1686,97.2107,9372.0
2020-10-12 12:10:00,115.71,115.76,115.63,115.64,13984.0,97.2611,97.3031,97.1939,97.2023,13984.0
2020-10-12 12:15:00,115.67,115.67,115.49,115.61,18243.0,97.2275,97.2275,97.0762,97.177,18243.0
2020-10-12 12:20:00,115.66,115.86,115.62,115.81,4313.0,97.2191,97.3872,97.1854,97.3452,4313.0
2020-10-12 12:25:00,115.84,115.98,115.76,115.91,4146.0,97.3704,97.488,97.3031,97.4292,4146.0
2020-10-12 12:30:00,115.9,115.99,115.86,115.91,7120.0,97.4208,97.4965,97.3872,97.4292,7120.0
2020-10-12 12:35:00,115.89,116.05,115.88,116.02,38515.0,97.4124,97.5469,97.404,97.5217,38515.0
2020-10-12 12:40:00,115.99,116.0,115.73,115.81,7452.0,97.4965,97.5049,97.2779,97.3452,7452.0
2020-10-12 12:45:00,115.81,115.86,115.73,115.79,4708.0,97.3452,97.3872,97.2779,97.3283,4708.0
2020-10-12 12:50:00,115.79,115.83,115.68,115.81,3733.0,97.3283,97.362,97.2359,97.3452,3733.0
2020-10-12 12:55:00,115.81,115.94,115.8,115.91,4242.0,97.3452,97.4544,97.3367,97.4292,4242.0
2020-10-12 13:00:00,115.92,116.0,115.88,115.97,5792.0,97.4376,97.5049,97.404,97.4796,5792.0
2020-10-12 13:05:00,115.97,116.18,115.95,116.1,37561.0,97.4796,97.6562,97.4628,97.5889,37561.0
2020-10-12 13:10:00,116.06,116.14,115.97,115.97,9670.0,97.5553,97.6225,97.4796,97.4796,9670.0
2020-10-12 13:15:00,115.99,116.08,115.93,116.06,8653.0,97.4965,97.5721,97.446,97.5553,8653.0
2020-10-12 13:20:00,116.08,116.26,116.08,116.14,17122.0,97.5721,97.7234,97.5721,97.6225,17122.0
2020-10-12 13:25:00,116.13,116.24,116.07,116.14,8862.0,97.6141,97.7066,97.5637,97.6225,8862.0
2020-10-12 13:30:00,116.17,116.23,115.98,115.98,21531.0,97.6478,97.6982,97.488,97.488,21531.0
2020-10-12 13:35:00,115.97,115.99,115.8,115.89,8197.0,97.4796,97.4965,97.3367,97.4124,8197.0
2020-10-12 13:40:00,115.93,116.04,115.8,116.0,8771.0,97.446,97.5385,97.3367,97.5049,8771.0
2020-10-12 13:45:00,116.02,116.03,115.85,115.92,12366.0,97.5217,97.5301,97.3788,97.4376,12366.0
2020-10-12 13:50:00,115.97,116.06,115.93,115.99,5521.0,97.4796,97.5553,97.446,97.4965,5521.0
2020-10-12 13:55:00,116.05,116.15,115.93,116.1,4939.0,97.5469,97.6309,97.446,97.5889,4939.0
2020-10-12 14:00:00,116.1,116.12,115.93,115.94,5907.0,97.5889,97.6057,97.446,97.4544,5907.0
2020-10-12 14:05:00,116.0,116.08,115.99,116.03,3840.0,97.5049,97.5721,97.4965,97.5301,3840.0
2020-10-12 14:10:00,116.0,116.03,115.89,115.91,6104.0,97.5049,97.5301,97.4124,97.4292,6104.0
2020-10-12 14:15:00,115.97,115.98,115.85,115.92,4781.0,97.4796,97.488,97.3788,97.4376,4781.0
2020-10-12 14:20:00,115.89,115.92,115.81,115.87,8256.0,97.4124,97.4376,97.3452,97.3956,8256.0
2020-10-12 14:25:00,115.89,116.01,115.82,116.01,7949.0,97.4124,97.5133,97.3536,97.5133,7949.0
2020-10-12 14:30:00,116.02,116.1,115.91,116.0,16422.0,97.5217,97.5889,97.4292,97.5049,16422.0
2020-10-12 14:35:00,115.97,116.09,115.89,116.07,10916.0,97.4796,97.5805,97.4124,97.5637,10916.0
2020-10-12 14:40:00,116.03,116.16,116.03,116.1,4848.0,97.5301,97.6393,97.5301,97.5889,4848.0
2020-10-12 14:45:00,116.12,116.12,116.0,116.06,7954.0,97.6057,97.6057,97.5049,97.5553,7954.0
2020-10-12 14:50:00,116.08,116.24,116.02,116.13,13634.0,97.5721,97.7066,97.5217,97.6141,13634.0
2020-10-12 14:55:00,116.15,116.42,116.14,116.38,4814.0,97.6309,97.8579,97.6225,97.8243,4814.0
2020-10-12 15:00:00,116.39,116.5,116.3,116.46,4115.0,97.8327,97.9251,97.757,97.8915,4115.0
2020-10-12 15:05:00,116.42,116.63,116.41,116.54,11780.0,97.8579,98.0344,97.8495,97.9588,11780.0
2020-10-12 15:10:00,116.54,116.57,116.44,116.44,9277.0,97.9588,97.984,97.8747,97.8747,9277.0
2020-10-12 15:15:00,116.56,116.78,116.5,116.77,7891.0,97.9756,98.1605,97.9251,98.1521,7891.0
2020-10-12 15:20:00,116.8,116.83,116.67,116.77,12187.0,98.1773,98.2025,98.068,98.1521,12187.0
2020-10-12 15:25:00,116.77,116.82,116.69,116.71,7600.0,98.1521,98.1941,98.0848,98.1017,7600.0
2020-10-12 15:30:00,116.75,116.78,116.67,116.7,16461.0,98.1353,98.1605,98.068,98.0933,16461.0
2020-10-12 15:35:00,116.7,116.8,116.68,116.73,22851.0,98.0933,98.1773,98.0764,98.1185,22851.0
2020-10-12 15:40:00,116.73,116.75,116.5,116.53,36677.0,98.1185,98.1353,97.9251,97.9504,36677.0
2020-10-12 15:45:00,116.54,116.56,116.26,116.26,42596.0,97.9588,97.9756,97.7234,97.7234,42596.0
2020-10-12 15:50:00,116.2,116.43,116.11,116.17,44892.0,97.673,97.8663,97.5973,97.6478,44892.0
2020-10-12 15:55:00,116.18,116.45,116.15,116.28,76153.0,97.6562,97.8831,97.6309,97.7402,76153.0
2020-10-13 09:30:00,115.86,115.97,115.56,115.73,44305.0,97.3872,97.4796,97.135,97.2779,44305.0
2020-10-13 09:35:00,115.77,115.84,114.89,115.45,22134.0,97.3115,97.3704,96.5718,97.0426,22134.0
2020-10-13 09:40:00,115.45,116.23,115.27,116.12,24155.0,97.0426,97.6982,96.8913,97.6057,24155.0
2020-10-13 09:45:00,116.05,116.21,115.89,116.16,30004.0,97.5469,97.6814,97.4124,97.6393,30004.0
2020-10-13 09:50:00,116.05,116.05,115.22,115.25,17550.0,97.5469,97.5469,96.8492,96.8744,17550.0
2020-10-13 09:55:00,115.19,115.43,115.17,115.26,7637.0,96.824,97.0257,96.8072,96.8828,7637.0
2020-10-13 10:00:00,115.28,115.76,115.27,115.68,7157.0,96.8997,97.3031,96.8913,97.2359,7157.0
2020-10-13 10:05:00,115.71,115.87,114.96,115.15,13595.0,97.2611,97.3956,96.6307,96.7904,13595.0
2020-10-13 10:10:00,115.06,115.14,114.58,114.84,15426.0,96.7147,96.782,96.3113,96.5298,15426.0
2020-10-13 10:15:00,114.86,114.88,114.38,114.62,23846.0,96.5466,96.5634,96.1432,96.3449,23846.0
2020-10-13 10:20:00,114.63,114.7,114.15,114.29,20360.0,96.3533,96.4121,95.9498,96.0675,20360.0
2020-10-13 10:25:00,114.25,114.37,114.08,114.14,11411.0,96.0339,96.1347,95.891,95.9414,11411.0
2020-10-13 10:30:00,114.05,114.33,114.03,114.08,15521.0,95.8658,96.1011,95.849,95.891,15521.0
2020-10-13 10:35:00,114.16,114.41,114.1,114.26,11356.0,95.9582,96.1684,95.9078,96.0423,11356.0
2020-10-13 10:40:00,114.12,114.16,113.75,113.76,8746.0,95.9246,95.9582,95.6136,95.622,8746.0
2020-10-13 10:45:00,113.76,113.86,113.54,113.6,10519.0,95.622,95.7061,95.4371,95.4875,10519.0
2020-10-13 10:50:00,113.53,113.64,113.34,113.55,12917.0,95.4287,95.5211,95.269,95.4455,12917.0
2020-10-13 10:55:00,113.53,113.81,113.5,113.65,10284.0,95.4287,95.664,95.4035,95.5295,10284.0
2020-10-13 11:00:00,113.56,113.82,113.5,113.71,15196.0,95.4539,95.6724,95.4035,95.58,15196.0
2020-10-13 11:05:00,113.71,113.77,113.3,113.35,8714.0,95.58,95.6304,95.2353,95.2774,8714.0
2020-10-13 11:10:00,113.35,113.6,113.25,113.44,10454.0,95.2774,95.4875,95.1933,95.353,10454.0
2020-10-13 11:15:00,113.43,113.63,113.4,113.45,12811.0,95.3446,95.5127,95.3194,95.3614,12811.0
2020-10-13 11:20:00,113.5,113.65,113.35,113.38,9047.0,95.4035,95.5295,95.2774,95.3026,9047.0
2020-10-13 11:25:00,113.43,113.46,113.29,113.4,12345.0,95.3446,95.3698,95.2269,95.3194,12345.0
2020-10-13 11:30:00,113.38,113.43,113.13,113.19,12163.0,95.3026,95.3446,95.0925,95.1429,12163.0
2020-10-13 11:35:00,113.14,113.28,113.11,113.24,13622.0,95.1009,95.2185,95.0756,95.1849,13622.0
2020-10-13 11:40:00,113.23,113.3,112.95,112.98,28047.0,95.1765,95.2353,94.9412,94.9664,28047.0
2020-10-13 11:45:00,112.96,113.11,112.94,113.11,29087.0,94.9496,95.0756,94.9327,95.0756,29087.0
2020-10-13 11:50:00,113.1,113.13,112.97,113.11,21421.0,95.0672,95.0925,94.958,95.0756,21421.0
2020-10-13 11:55:00,113.12,113.22,113.01,113.07,32451.0,95.084,95.1681,94.9916,95.042,32451.0
2020-10-13 12:00:00,113.07,113.29,113.05,113.12,28191.0,95.042,95.2269,95.0252,95.084,28191.0
2020-10-13 12:05:00,113.08,113.14,113.02,113.14,11272.0,95.0504,95.1009,95.0,95.1009,11272.0
2020-10-13 12:10:00,113.12,113.24,112.95,113.12,28138.0,95.084,95.1849,94.9412,95.084,28138.0
2020-10-13 12:15:00,113.17,113.48,113.14,113.47,13401.0,95.1261,95.3867,95.1009,95.3782,13401.0
2020-10-13 12:20:00,113.43,113.49,113.34,113.41,22317.0,95.3446,95.3951,95.269,95.3278,22317.0
2020-10-13 12:25:00,113.4,113.48,113.29,113.31,14478.0,95.3194,95.3867,95.2269,95.2438,14478.0
2020-10-13 12:30:00,113.31,113.36,113.03,113.08,12515.0,95.2438,95.2858,95.0084,95.0504,12515.0
2020-10-13 12:35:00,113.03,113.05,112.92,113.01,23811.0,95.0084,95.0252,94.9159,94.9916,23811.0
2020-10-13 12:40:00,113.01,113.06,112.97,113.02,12985.0,94.9916,95.0336,94.958,95.0,12985.0
2020-10-13 12:45:00,113.03,113.33,113.02,113.27,25812.0,95.0084,95.2606,95.0,95.2101,25812.0
2020-10-13 12:50:00,113.23,113.45,113.23,113.28,15602.0,95.1765,95.3614,95.1765,95.2185,15602.0
2020-10-13 12:55:00,113.28,113.43,113.14,113.32,8214.0,95.2185,95.3446,95.1009,95.2522,8214.0
2020-10-13 13:00:00,113.36,113.42,113.28,113.28,11565.0,95.2858,95.3362,95.2185,95.2185,11565.0
2020-10-13 13:05:00,113.3,113.35,113.06,113.1,7903.0,95.2353,95.2774,95.0336,95.0672,7903.0
2020-10-13 13:10:00,113.09,113.41,113.09,113.4,23362.0,95.0588,95.3278,95.0588,95.3194,23362.0
2020-10-13 13:15:00,113.37,113.48,113.25,113.25,13258.0,95.2942,95.3867,95.1933,95.1933,13258.0
2020-10-13 13:20:00,113.21,113.3,113.07,113.11,8335.0,95.1597,95.2353,95.042,95.0756,8335.0
2020-10-13 13:25:00,113.1,113.17,113.01,113.09,19510.0,95.0672,95.1261,94.9916,95.0588,19510.0
2020-10-13 13:30:00,113.14,113.24,113.0,113.07,17019.0,95.1009,95.1849,94.9832,95.042,17019.0
2020-10-13 13:35:00,113.11,113.15,113.03,113.09,9941.0,95.0756,95.1093,95.0084,95.0588,9941.0
2020-10-13 13:40:00,113.08,113.18,113.02,113.03,9758.0,95.0504,95.1345,95.0,95.0084,9758.0
2020-10-13 13:45:00,113.03,113.08,112.8,112.8,24005.0,95.0084,95.0504,94.8151,94.8151,24005.0
2020-10-13 13:50:00,112.85,112.91,112.61,112.83,20113.0,94.8571,94.9075,94.6554,94.8403,20113.0
2020-10-13 13:55:00,112.89,112.9,112.68,112.85,27598.0,94.8907,94.8991,94.7142,94.8571,27598.0
2020-10-13 14:00:00,112.77,112.88,112.67,112.85,11710.0,94.7899,94.8823,94.7058,94.8571,11710.0
2020-10-13 14:05:00,112.79,112.85,112.53,112.72,20286.0,94.8067,94.8571,94.5881,94.7478,20286.0
2020-10-13 14:10:00,112.68,112.99,112.67,112.81,40969.0,94.7142,94.9748,94.7058,94.8235,40969.0
2020-10-13 14:15:00,112.82,112.93,112.75,112.92,14279.0,94.8319,94.9243,94.773,94.9159,14279.0
2020-10-13 14:20:00,112.84,112.95,112.82,112.92,11573.0,94.8487,94.9412,94.8319,94.9159,11573.0
2020-10-13 14:25:00,112.9,113.01,112.61,112.63,12801.0,94.8991,94.9916,94.6554,94.6722,12801.0
2020-10-13 14:30:00,112.6,112.64,112.25,112.49,21847.0,94.647,94.6806,94.3528,94.5545,21847.0
2020-10-13 14:35:00,112.45,112.48,112.1,112.16,11263.0,94.5209,94.5461,94.2267,94.2771,11263.0
2020-10-13 14:40:00,112.11,112.19,112.01,112.13,16928.0,94.2351,94.3023,94.151,94.2519,16928.0
2020-10-13 14:45:00,112.1,112.19,111.96,112.07,12996.0,94.2267,94.3023,94.109,94.2015,12996.0
2020-10-13 14:50:00,112.07,112.14,111.9,111.92,23827.0,94.2015,94.2603,94.0586,94.0754,23827.0
2020-10-13 14:55:00,111.93,112.24,111.92,112.08,22771.0,94.0838,94.3444,94.0754,94.2099,22771.0
2020-10-13 15:00:00,112.11,112.39,112.07,112.36,35038.0,94.2351,94.4704,94.2015,94.4452,35038.0
2020-10-13 15:05:00,112.39,112.44,112.19,112.24,11030.0,94.4704,94.5125,94.3023,94.3444,11030.0
2020-10-13 15:10:00,112.26,112.32,112.18,112.19,33608.0,94.3612,94.4116,94.2939,94.3023,33608.0
2020-10-13 15:15:00,112.22,112.34,112.18,112.26,15517.0,94.3275,94.4284,94.2939,94.3612,15517.0
2020-10-13 15:20:00,112.26,112.49,112.23,112.4,27510.0,94.3612,94.5545,94.336,94.4788,27510.0
2020-10-13 15:25:00,112.39,112.81,112.38,112.72,24716.0,94.4704,94.8235,94.462,94.7478,24716.0
2020-10-13 15:30:00,112.78,113.04,112.71,112.93,24597.0,94.7983,95.0168,94.7394,94.9243,24597.0
2020-10-13 15:35:00,112.94,112.97,112.84,112.91,22756.0,94.9327,94.958,94.8487,94.9075,22756.0
2020-10-13 15:40:00,112.97,113.0,112.82,112.82,30106.0,94.958,94.9832,94.8319,94.8319,30106.0
2020-10-13 15:45:00,112.82,112.9,112.65,112.71,36966.0,94.8319,94.8991,94.689,94.7394,36966.0
2020-10-13 15:50:00,112.74,112.78,112.57,112.77,77552.0,94.7646,94.7983,94.6217,94.7899,77552.0
2020-10-13 15:55:00,112.78,113.0,112.42,112.45,122887.0,94.7983,94.9832,94.4957,94.5209,122887.0
2020-10-14 09:30:00,112.18,114.39,112.11,113.83,57309.0,94.2939,96.1516,94.2351,95.6808,57309.0
2020-10-14 09:35:00,113.83,114.21,113.53,113.62,37469.0,95.6808,96.0003,95.4287,95.5043,37469.0
2020-10-14 09:40:00,113.54,113.9,113.19,113.19,16095.0,95.4371,95.7397,95.1429,95.1429,16095.0
2020-10-14 09:45:00,113.49,113.49,112.15,112.42,30159.0,95.3951,95.3951,94.2687,94.4957,30159.0
2020-10-14 09:50:00,112.41,113.56,112.4,113.22,30211.0,94.4873,95.4539,94.4788,95.1681,30211.0
2020-10-14 09:55:00,113.23,113.42,112.81,112.91,13495.0,95.1765,95.3362,94.8235,94.9075,13495.0
2020-10-14 10:00:00,112.85,113.09,112.59,112.8,24882.0,94.8571,95.0588,94.6386,94.8151,24882.0
2020-10-14 10:05:00,112.83,112.94,112.2,112.37,39306.0,94.8403,94.9327,94.3107,94.4536,39306.0
2020-10-14 10:10:00,112.3,112.33,111.7,112.1,54797.0,94.3948,94.42,93.8905,94.2267,54797.0
2020-10-14 10:15:00,112.18,112.45,111.89,112.23,21393.0,94.2939,94.5209,94.0502,94.336,21393.0
2020-10-14 10:20:00,112.17,112.75,112.13,112.49,28339.0,94.2855,94.773,94.2519,94.5545,28339.0
2020-10-14 10:25:00,112.49,112.49,111.8,111.98,28313.0,94.5545,94.5545,93.9745,94.1258,28313.0
2020-10-14 10:30:00,111.94,112.14,111.76,111.77,27688.0,94.0922,94.2603,93.9409,93.9493,27688.0
2020-10-14 10:35:00,111.77,112.22,111.74,112.16,13635.0,93.9493,94.3275,93.9241,94.2771,13635.0
2020-10-14 10:40:00,112.18,112.5,111.85,111.9,14214.0,94.2939,94.5629,94.0165,94.0586,14214.0
2020-10-14 10:45:00,111.84,112.19,111.82,112.02,13626.0,94.0081,94.3023,93.9913,94.1594,13626.0
2020-10-14 10:50:00,112.03,112.04,111.72,111.77,12240.0,94.1678,94.1762,93.9073,93.9493,12240.0
2020-10-14 10:55:00,111.77,111.78,111.28,111.3,40390.0,93.9493,93.9577,93.5374,93.5542,40390.0
2020-10-14 11:00:00,111.3,111.43,111.07,111.12,34751.0,93.5542,93.6635,93.3609,93.4029,34751.0
2020-10-14 11:05:00,111.06,111.06,110.35,110.48,54692.0,93.3525,93.3525,92.7557,92.865,54692.0
2020-10-14 11:10:00,110.51,110.73,110.01,110.22,60021.0,92.8902,93.0751,92.4699,92.6464,60021.0
2020-10-14 11:15:00,110.13,110.87,110.13,110.65,35728.0,92.5708,93.1928,92.5708,93.0079,35728.0
2020-10-14 11:20:00,110.59,110.77,110.53,110.72,22322.0,92.9574,93.1087,92.907,93.0667,22322.0
2020-10-14 11:25:00,110.72,110.9,110.56,110.59,35343.0,93.0667,93.218,92.9322,92.9574,35343.0
2020-10-14 11:30:00,110.64,110.87,110.54,110.7,15543.0,92.9995,93.1928,92.9154,93.0499,15543.0
2020-10-14 11:35:00,110.74,110.89,110.55,110.58,33306.0,93.0835,93.2096,92.9238,92.949,33306.0
2020-10-14 11:40:00,110.56,110.64,110.12,110.55,26961.0,92.9322,92.9995,92.5624,92.9238,26961.0
2020-10-14 11:45:00,110.45,110.49,109.54,109.81,70863.0,92.8398,92.8734,92.0748,92.3018,70863.0
2020-10-14 11:50:00,109.75,109.92,109.57,109.73,16680.0,92.2514,92.3943,92.1001,92.2346,16680.0
2020-10-14 11:55:00,109.76,109.98,109.68,109.89,7237.0,92.2598,92.4447,92.1925,92.369,7237.0
2020-10-14 12:00:00,109.94,110.23,109.94,110.12,19806.0,92.4111,92.6548,92.4111,92.5624,19806.0
2020-10-14 12:05:00,110.12,110.89,110.12,110.68,33201.0,92.5624,93.2096,92.5624,93.0331,33201.0
2020-10-14 12:10:00,110.73,110.92,110.62,110.82,25084.0,93.0751,93.2348,92.9827,93.1508,25084.0
2020-10-14 12:15:00,110.79,110.83,110.4,110.54,14328.0,93.1255,93.1592,92.7977,92.9154,14328.0
2020-10-14 12:20:00,110.56,110.61,110.36,110.36,10281.0,92.9322,92.9742,92.7641,92.7641,10281.0
2020-10-14 12:25:00,110.41,110.8,110.41,110.79,4233.0,92.8061,93.134,92.8061,93.1255,4233.0
2020-10-14 12:30:00,110.75,110.9,110.71,110.75,4815.0,93.0919,93.218,93.0583,93.0919,4815.0
2020-10-14 12:35:00,110.75,110.75,110.31,110.44,11078.0,93.0919,93.0919,92.7221,92.8314,11078.0
2020-10-14 12:40:00,110.4,110.61,110.36,110.39,14674.0,92.7977,92.9742,92.7641,92.7893,14674.0
2020-10-14 12:45:00,110.39,110.6,110.39,110.54,6340.0,92.7893,92.9658,92.7893,92.9154,6340.0
2020-10-14 12:50:00,110.55,110.55,110.27,110.27,14810.0,92.9238,92.9238,92.6885,92.6885,14810.0
2020-10-14 12:55:00,110.28,110.34,110.11,110.11,8824.0,92.6969,92.7473,92.554,92.554,8824.0
2020-10-14 13:00:00,110.16,110.34,110.14,110.25,23863.0,92.596,92.7473,92.5792,92.6716,23863.0
2020-10-14 13:05:00,110.29,110.75,110.26,110.75,7595.0,92.7053,93.0919,92.6801,93.0919,7595.0
2020-10-14 13:10:00,110.69,110.83,110.66,110.8,5564.0,93.0415,93.1592,93.0163,93.134,5564.0
2020-10-14 13:15:00,110.81,110.92,110.75,110.78,7262.0,93.1424,93.2348,93.0919,93.1171,7262.0
2020-10-14 13:20:00,110.81,111.1,110.79,111.05,15960.0,93.1424,93.3861,93.1255,93.3441,15960.0
2020-10-14 13:25:00,111.07,111.12,110.93,110.98,12496.0,93.3609,93.4029,93.2432,93.2853,12496.0
2020-10-14 13:30:00,111.03,111.18,110.86,111.03,8715.0,93.3273,93.4534,93.1844,93.3273,8715.0
2020-10-14 13:35:00,110.96,111.09,110.87,111.03,9189.0,93.2684,93.3777,93.1928,93.3273,9189.0
2020-10-14 13:40:00,111.01,111.01,110.77,110.88,6428.0,93.3105,93.3105,93.1087,93.2012,6428.0
2020-10-14 13:45:00,110.88,110.98,110.78,110.96,11613.0,93.2012,93.2853,93.1171,93.2684,11613.0
2020-10-14 13:50:00,110.99,110.99,110.8,110.91,8657.0,93.2937,93.2937,93.134,93.2264,8657.0
2020-10-14 13:55:00,110.91,110.91,110.75,110.8,4334.0,93.2264,93.2264,93.0919,93.134,4334.0
2020-10-14 14:00:00,110.81,110.88,110.64,110.88,9673.0,93.1424,93.2012,92.9995,93.2012,9673.0
2020-10-14 14:05:00,110.91,111.03,110.88,110.99,5659.0,93.2264,93.3273,93.2012,93.2937,5659.0
2020-10-14 14:10:00,110.97,111.09,110.93,110.95,12860.0,93.2768,93.3777,93.2432,93.26,12860.0
2020-10-14 14:15:00,110.95,111.04,110.91,110.99,9914.0,93.26,93.3357,93.2264,93.2937,9914.0
2020-10-14 14:20:00,110.97,111.27,110.96,111.25,14408.0,93.2768,93.529,93.2684,93.5122,14408.0
2020-10-14 14:25:00,111.23,111.26,111.03,111.2,14215.0,93.4954,93.5206,93.3273,93.4702,14215.0
2020-10-14 14:30:00,111.2,111.22,110.91,110.94,16634.0,93.4702,93.487,93.2264,93.2516,16634.0
2020-10-14 14:35:00,110.92,111.09,110.9,111.04,13808.0,93.2348,93.3777,93.218,93.3357,13808.0
2020-10-14 14:40:00,111.03,111.22,111.0,111.13,9516.0,93.3273,93.487,93.3021,93.4113,9516.0
2020-10-14 14:45:00,111.07,111.22,111.04,111.17,8654.0,93.3609,93.487,93.3357,93.445,8654.0
2020-10-14 14:50:00,111.16,111.24,111.07,111.12,9767.0,93.4366,93.5038,93.3609,93.4029,9767.0
2020-10-14 14:55:00,111.13,111.15,110.89,110.89,16896.0,93.4113,93.4281,93.2096,93.2096,16896.0
2020-10-14 15:00:00,110.88,111.16,110.88,111.13,16134.0,93.2012,93.4366,93.2012,93.4113,16134.0
2020-10-14 15:05:00,111.16,111.4,111.14,111.29,14338.0,93.4366,93.6383,93.4197,93.5458,14338.0
2020-10-14 15:10:00,111.27,111.27,111.05,111.09,16388.0,93.529,93.529,93.3441,93.3777,16388.0
2020-10-14 15:15:00,111.09,111.1,110.93,111.06,25964.0,93.3777,93.3861,93.2432,93.3525,25964.0
2020-10-14 15:20:00,111.09,111.17,111.03,111.03,12739.0,93.3777,93.445,93.3273,93.3273,12739.0
2020-10-14 15:25:00,111.06,111.13,110.86,110.94,32426.0,93.3525,93.4113,93.1844,93.2516,32426.0
2020-10-14 15:30:00,110.9,110.95,110.63,110.63,35575.0,93.218,93.26,92.9911,92.9911,35575.0
2020-10-14 15:35:00,110.63,110.68,110.46,110.46,35588.0,92.9911,93.0331,92.8482,92.8482,35588.0
2020-10-14 15:40:00,110.48,110.67,110.29,110.31,36018.0,92.865,93.0247,92.7053,92.7221,36018.0
2020-10-14 15:45:00,110.32,110.47,110.16,110.17,38915.0,92.7305,92.8566,92.596,92.6044,38915.0
2020-10-14 15:50:00,110.16,110.18,109.91,109.93,65492.0,92.596,92.6128,92.3859,92.4027,65492.0
2020-10-14 15:55:00,109.94,110.01,109.72,109.84,151180.0,92.4111,92.4699,92.2261,92.327,151180.0
2020-10-15 09:30:00,108.44,108.86,108.21,108.76,45973.0,92.107,92.4637,91.9116,92.3788,45973.0
2020-10-15 09:35:00,108.65,109.37,108.64,109.23,13488.0,92.2854,92.8969,92.2769,92.778,13488.0
2020-10-15 09:40:00,109.11,109.15,108.07,108.15,32335.0,92.6761,92.7101,91.7927,91.8607,32335.0
2020-10-15 09:45:00,108.14,108.51,107.88,108.4,22457.0,91.8522,92.1665,91.6313,92.073,22457.0
2020-10-15 09:50:00,108.41,108.41,107.78,107.86,36645.0,92.0815,92.0815,91.5464,91.6144,36645.0
2020-10-15 09:55:00,107.85,108.32,107.82,108.23,14637.0,91.6059,92.0051,91.5804,91.9286,14637.0
2020-10-15 10:00:00,108.28,109.25,108.23,109.21,33851.0,91.9711,92.795,91.9286,92.761,33851.0
2020-10-15 10:05:00,109.21,109.21,108.66,108.67,30035.0,92.761,92.761,92.2939,92.3024,30035.0
2020-10-15 10:10:00,108.67,108.77,108.4,108.63,20565.0,92.3024,92.3873,92.073,92.2684,20565.0
2020-10-15 10:15:00,108.63,108.73,108.53,108.68,63179.0,92.2684,92.3533,92.1834,92.3108,63179.0
2020-10-15 10:20:00,108.65,108.8,108.4,108.72,86303.0,92.2854,92.4128,92.073,92.3448,86303.0
2020-10-15 10:25:00,108.74,108.8,108.64,108.78,22995.0,92.3618,92.4128,92.2769,92.3958,22995.0
2020-10-15 10:30:00,108.75,109.18,108.74,108.89,35656.0,92.3703,92.7355,92.3618,92.4892,35656.0
2020-10-15 10:35:00,108.91,109.1,108.89,109.06,26107.0,92.5062,92.6676,92.4892,92.6336,26107.0
2020-10-15 10:40:00,109.04,109.1,108.86,109.04,12900.0,92.6166,92.6676,92.4637,92.6166,12900.0
2020-10-15 10:45:00,109.04,109.1,108.93,109.07,12238.0,92.6166,92.6676,92.5232,92.6421,12238.0
2020-10-15 10:50:00,109.02,109.1,108.94,109.04,10317.0,92.5996,92.6676,92.5317,92.6166,10317.0
2020-10-15 10:55:00,109.03,109.05,108.88,108.94,25644.0,92.6081,92.6251,92.4807,92.5317,25644.0
2020-10-15 11:00:00,108.94,109.07,108.81,108.88,15372.0,92.5317,92.6421,92.4213,92.4807,15372.0
2020-10-15 11:05:00,108.87,109.08,108.69,109.0,98336.0,92.4722,92.6506,92.3193,92.5826,98336.0
2020-10-15 11:10:00,108.97,109.17,108.89,108.92,73482.0,92.5572,92.727,92.4892,92.5147,73482.0
2020-10-15 11:15:00,108.95,109.01,108.79,108.86,54571.0,92.5402,92.5911,92.4043,92.4637,54571.0
2020-10-15 11:20:00,108.86,108.95,108.77,108.8,16374.0,92.4637,92.5402,92.3873,92.4128,16374.0
2020-10-15 11:25:00,108.79,108.86,108.02,108.13,27614.0,92.4043,92.4637,91.7503,91.8437,27614.0
2020-10-15 11:30:00,108.13,108.17,107.92,107.93,29472.0,91.8437,91.8777,91.6653,91.6738,29472.0
2020-10-15 11:35:00,107.94,108.0,107.59,107.69,32869.0,91.6823,91.7333,91.385,91.47,32869.0
2020-10-15 11:40:00,107.69,107.83,107.55,107.7,31431.0,91.47,91.5889,91.351,91.4785,31431.0
2020-10-15 11:45:00,107.69,108.19,107.69,108.18,10974.0,91.47,91.8946,91.47,91.8862,10974.0
2020-10-15 11:50:00,108.23,108.51,108.2,108.36,13498.0,91.9286,92.1665,91.9031,92.039,13498.0
2020-10-15 11:55:00,108.41,108.55,108.29,108.31,7216.0,92.0815,92.2004,91.9796,91.9966,7216.0
2020-10-15 12:00:00,108.29,108.4,108.1,108.1,14318.0,91.9796,92.073,91.8182,91.8182,14318.0
2020-10-15 12:05:00,108.13,108.21,108.02,108.03,8785.0,91.8437,91.9116,91.7503,91.7587,8785.0
2020-10-15 12:10:00,108.06,108.07,107.95,107.99,9879.0,91.7842,91.7927,91.6908,91.7248,9879.0
2020-10-15 12:15:00,107.96,108.0,107.8,107.8,15008.0,91.6993,91.7333,91.5634,91.5634,15008.0
2020-10-15 12:20:00,107.8,107.84,107.74,107.83,11446.0,91.5634,91.5974,91.5124,91.5889,11446.0
2020-10-15 12:25:00,107.82,107.96,107.8,107.83,15572.0,91.5804,91.6993,91.5634,91.5889,15572.0
2020-10-15 12:30:00,107.83,107.94,107.72,107.81,11697.0,91.5889,91.6823,91.4954,91.5719,11697.0
2020-10-15 12:35:00,107.81,108.04,107.81,107.96,14504.0,91.5719,91.7672,91.5719,91.6993,14504.0
2020-10-15 12:40:00,107.97,108.22,107.94,108.08,10037.0,91.7078,91.9201,91.6823,91.8012,10037.0
2020-10-15 12:45:00,108.09,108.47,108.02,108.44,8069.0,91.8097,92.1325,91.7503,92.107,8069.0
2020-10-15 12:50:00,108.45,108.71,108.44,108.63,7660.0,92.1155,92.3363,92.107,92.2684,7660.0
2020-10-15 12:55:00,108.66,108.75,108.64,108.72,11788.0,92.2939,92.3703,92.2769,92.3448,11788.0
2020-10-15 13:00:00,108.74,108.75,108.65,108.66,16954.0,92.3618,92.3703,92.2854,92.2939,16954.0
2020-10-15 13:05:00,108.69,108.75,108.62,108.73,17706.0,92.3193,92.3703,92.2599,92.3533,17706.0
2020-10-15 13:10:00,108.75,108.77,108.64,108.75,27411.0,92.3703,92.3873,92.2769,92.3703,27411.0
2020-10-15 13:15:00,108.76,108.91,108.74,108.85,27636.0,92.3788,92.5062,92.3618,92.4552,27636.0
2020-10-15 13:20:00,108.89,108.95,108.77,108.83,16843.0,92.4892,92.5402,92.3873,92.4383,16843.0
2020-10-15 13:25:00,108.83,108.95,108.82,108.89,25323.0,92.4383,92.5402,92.4298,92.4892,25323.0
2020-10-15 13:30:00,108.89,109.0,108.87,108.92,15090.0,92.4892,92.5826,92.4722,92.5147,15090.0
2020-10-15 13:35:00,108.92,108.94,108.79,108.82,9168.0,92.5147,92.5317,92.4043,92.4298,9168.0
2020-10-15 13:40:00,108.84,108.97,108.8,108.93,21188.0,92.4467,92.5572,92.4128,92.5232,21188.0
2020-10-15 13:45:00,108.95,108.97,108.86,108.93,8583.0,92.5402,92.5572,92.4637,92.5232,8583.0
2020-10-15 13:50:00,108.88,108.98,108.88,108.93,19221.0,92.4807,92.5657,92.4807,92.5232,19221.0
2020-10-15 13:55:00,108.93,108.98,108.89,108.94,14799.0,92.5232,92.5657,92.4892,92.5317,14799.0
2020-10-15 14:00:00,108.97,109.29,108.96,109.17,8366.0,92.5572,92.829,92.5487,92.727,8366.0
2020-10-15 14:05:00,109.22,109.25,109.1,109.12,10994.0,92.7695,92.795,92.6676,92.6846,10994.0
2020-10-15 14:10:00,109.12,109.25,109.11,109.17,4561.0,92.6846,92.795,92.6761,92.727,4561.0
2020-10-15 14:15:00,109.18,109.25,109.15,109.19,10635.0,92.7355,92.795,92.7101,92.744,10635.0
2020-10-15 14:20:00,109.18,109.26,109.16,109.16,27101.0,92.7355,92.8035,92.7185,92.7185,27101.0
2020-10-15 14:25:00,109.19,109.3,109.19,109.27,11299.0,92.744,92.8375,92.744,92.812,11299.0
2020-10-15 14:30:00,109.27,109.4,109.23,109.29,16222.0,92.812,92.9224,92.778,92.829,16222.0
2020-10-15 14:35:00,109.29,109.32,109.24,109.31,2973.0,92.829,92.8545,92.7865,92.846,2973.0
2020-10-15 14:40:00,109.28,109.38,109.2,109.2,13842.0,92.8205,92.9054,92.7525,92.7525,13842.0
2020-10-15 14:45:00,109.21,109.35,109.17,109.31,8996.0,92.761,92.8799,92.727,92.846,8996.0
2020-10-15 14:50:00,109.27,109.39,109.27,109.31,9107.0,92.812,92.9139,92.812,92.846,9107.0
2020-10-15 14:55:00,109.34,109.39,109.3,109.39,6555.0,92.8714,92.9139,92.8375,92.9139,6555.0
2020-10-15 15:00:00,109.35,109.37,109.24,109.26,8406.0,92.8799,92.8969,92.7865,92.8035,8406.0
2020-10-15 15:05:00,109.26,109.32,109.2,109.23,11791.0,92.8035,92.8545,92.7525,92.778,11791.0
2020-10-15 15:10:00,109.25,109.25,109.07,109.08,9837.0,92.795,92.795,92.6421,92.6506,9837.0
2020-10-15 15:15:00,109.12,109.15,109.02,109.09,8721.0,92.6846,92.7101,92.5996,92.6591,8721.0
2020-10-15 15:20:00,109.09,109.23,109.06,109.06,11277.0,92.6591,92.778,92.6336,92.6336,11277.0
2020-10-15 15:25:00,109.1,109.19,109.08,109.12,28052.0,92.6676,92.744,92.6506,92.6846,28052.0
2020-10-15 15:30:00,109.15,109.19,109.05,109.11,21020.0,92.7101,92.744,92.6251,92.6761,21020.0
2020-10-15 15:35:00,109.1,109.16,109.04,109.09,17816.0,92.6676,92.7185,92.6166,92.6591,17816.0
2020-10-15 15:40:00,109.11,109.23,109.07,109.21,40949.0,92.6761,92.778,92.6421,92.761,40949.0
2020-10-15 15:45:00,109.18,109.21,109.06,109.1,26949.0,92.7355,92.761,92.6336,92.6676,26949.0
2020-10-15 15:50:00,109.16,109.3,109.13,109.3,70920.0,92.7185,92.8375,92.6931,92.8375,70920.0
2020-10-15 15:55:00,109.31,109.56,109.25,109.55,117740.0,92.846,93.0583,92.795,93.0498,117740.0
2020-10-16 09:30:00,109.58,110.37,109.58,110.03,118223.0,93.0753,93.7463,93.0753,93.4575,118223.0
2020-10-16 09:35:00,110.03,110.03,109.46,109.61,16365.0,93.4575,93.4575,92.9734,93.1008,16365.0
2020-10-16 09:40:00,109.71,109.8,109.27,109.27,48316.0,93.1857,93.2622,92.812,92.812,48316.0
2020-10-16 09:45:00,109.37,109.37,108.94,109.31,9069.0,92.8969,92.8969,92.5317,92.846,9069.0
2020-10-16 09:50:00,109.21,109.35,108.89,109.17,9406.0,92.761,92.8799,92.4892,92.727,9406.0
2020-10-16 09:55:00,109.26,109.34,109.07,109.34,5955.0,92.8035,92.8714,92.6421,92.8714,5955.0
2020-10-16 10:00:00,109.35,109.89,109.33,109.54,10695.0,92.8799,93.3386,92.8629,93.0413,10695.0
2020-10-16 10:05:00,109.51,109.58,109.23,109.23,21927.0,93.0158,93.0753,92.778,92.778,21927.0
2020-10-16 10:10:00,109.28,109.39,109.19,109.3,33299.0,92.8205,92.9139,92.744,92.8375,33299.0
2020-10-16 10:15:00,109.29,109.71,109.2,109.51,13923.0,92.829,93.1857,92.7525,93.0158,13923.0
2020-10-16 10:20:00,109.57,109.74,109.43,109.52,9885.0,93.0668,93.2112,92.9479,93.0243,9885.0
2020-10-16 10:25:00,109.55,110.03,109.55,110.03,8472.0,93.0498,93.4575,93.0498,93.4575,8472.0
2020-10-16 10:30:00,110.04,110.11,109.74,109.99,5568.0,93.466,93.5255,93.2112,93.4235,5568.0
2020-10-16 10:35:00,110.04,110.47,110.03,110.23,10529.0,93.466,93.8312,93.4575,93.6274,10529.0
2020-10-16 10:40:00,110.22,110.53,110.19,110.43,11248.0,93.6189,93.8822,93.5934,93.7973,11248.0
2020-10-16 10:45:00,110.4,110.74,110.39,110.74,20030.0,93.7718,94.0606,93.7633,94.0606,20030.0
2020-10-16 10:50:00,110.74,110.74,110.42,110.42,11471.0,94.0606,94.0606,93.7888,93.7888,11471.0
2020-10-16 10:55:00,110.36,110.41,110.19,110.34,10333.0,93.7378,93.7803,93.5934,93.7208,10333.0
2020-10-16 11:00:00,110.29,110.52,110.19,110.42,9505.0,93.6784,93.8737,93.5934,93.7888,9505.0
2020-10-16 11:05:00,110.46,110.53,110.39,110.47,8549.0,93.8227,93.8822,93.7633,93.8312,8549.0
2020-10-16 11:10:00,110.47,110.7,110.37,110.59,19041.0,93.8312,94.0266,93.7463,93.9332,19041.0
2020-10-16 11:15:00,110.55,110.71,110.44,110.64,102348.0,93.8992,94.0351,93.8058,93.9756,102348.0
2020-10-16 11:20:00,110.6,110.73,110.55,110.65,5757.0,93.9417,94.0521,93.8992,93.9841,5757.0
2020-10-16 11:25:00,110.64,111.01,110.64,110.94,21629.0,93.9756,94.2899,93.9756,94.2304,21629.0
2020-10-16 11:30:00,110.94,110.95,110.63,110.73,19538.0,94.2304,94.2389,93.9671,94.0521,19538.0
2020-10-16 11:35:00,110.76,111.14,110.75,111.03,40272.0,94.0776,94.4003,94.0691,94.3069,40272.0
2020-10-16 11:40:00,111.03,111.3,110.96,111.19,8166.0,94.3069,94.5362,94.2474,94.4428,8166.0
2020-10-16 11:45:00,111.09,111.28,111.08,111.27,5411.0,94.3579,94.5192,94.3494,94.5107,5411.0
2020-10-16 11:50:00,111.26,111.39,111.05,111.06,33518.0,94.5023,94.6127,94.3239,94.3324,33518.0
2020-10-16 11:55:00,111.08,111.27,111.05,111.24,28361.0,94.3494,94.5107,94.3239,94.4853,28361.0
2020-10-16 12:00:00,111.16,111.19,110.88,110.88,30532.0,94.4173,94.4428,94.1795,94.1795,30532.0
2020-10-16 12:05:00,110.78,110.79,110.64,110.79,14167.0,94.0945,94.103,93.9756,94.103,14167.0
2020-10-16 12:10:00,110.73,110.91,110.69,110.86,5505.0,94.0521,94.205,94.0181,94.1625,5505.0
2020-10-16 12:15:00,110.9,111.0,110.75,110.75,6566.0,94.1965,94.2814,94.0691,94.0691,6566.0
2020-10-16 12:20:00,110.74,111.13,110.74,111.1,5069.0,94.0606,94.3918,94.0606,94.3664,5069.0
2020-10-16 12:25:00,111.13,111.2,111.01,111.06,7711.0,94.3918,94.4513,94.2899,94.3324,7711.0
2020-10-16 12:30:00,111.04,111.04,110.85,111.01,17894.0,94.3154,94.3154,94.154,94.2899,17894.0
2020-10-16 12:35:00,110.98,111.27,110.94,111.27,17348.0,94.2644,94.5107,94.2304,94.5107,17348.0
2020-10-16 12:40:00,111.33,111.41,111.15,111.2,29016.0,94.5617,94.6297,94.4088,94.4513,29016.0
2020-10-16 12:45:00,111.19,111.19,110.83,110.88,19737.0,94.4428,94.4428,94.137,94.1795,19737.0
2020-10-16 12:50:00,110.84,111.1,110.8,111.08,9415.0,94.1455,94.3664,94.1115,94.3494,9415.0
2020-10-16 12:55:00,111.1,111.18,111.08,111.14,5117.0,94.3664,94.4343,94.3494,94.4003,5117.0
2020-10-16 13:00:00,111.14,111.18,110.79,110.79,5931.0,94.4003,94.4343,94.103,94.103,5931.0
2020-10-16 13:05:00,110.78,110.79,110.55,110.57,8712.0,94.0945,94.103,93.8992,93.9162,8712.0
2020-10-16 13:10:00,110.57,110.57,110.39,110.46,8649.0,93.9162,93.9162,93.7633,93.8227,8649.0
2020-10-16 13:15:00,110.43,110.59,110.42,110.5,7426.0,93.7973,93.9332,93.7888,93.8567,7426.0
2020-10-16 13:20:00,110.5,110.51,110.29,110.51,15971.0,93.8567,93.8652,93.6784,93.8652,15971.0
2020-10-16 13:25:00,110.51,110.63,110.45,110.58,6390.0,93.8652,93.9671,93.8143,93.9247,6390.0
2020-10-16 13:30:00,110.6,110.63,110.46,110.53,5829.0,93.9417,93.9671,93.8227,93.8822,5829.0
2020-10-16 13:35:00,110.51,110.61,110.43,110.58,8634.0,93.8652,93.9502,93.7973,93.9247,8634.0
2020-10-16 13:40:00,110.59,110.69,110.54,110.61,5044.0,93.9332,94.0181,93.8907,93.9502,5044.0
2020-10-16 13:45:00,110.58,110.63,110.57,110.6,4023.0,93.9247,93.9671,93.9162,93.9417,4023.0
2020-10-16 13:50:00,110.6,110.62,110.53,110.55,3634.0,93.9417,93.9586,93.8822,93.8992,3634.0
2020-10-16 13:55:00,110.54,110.63,110.54,110.58,4425.0,93.8907,93.9671,93.8907,93.9247,4425.0
2020-10-16 14:00:00,110.58,110.66,110.47,110.5,7298.0,93.9247,93.9926,93.8312,93.8567,7298.0
2020-10-16 14:05:00,110.48,110.63,110.47,110.59,10445.0,93.8397,93.9671,93.8312,93.9332,10445.0
2020-10-16 14:10:00,110.64,110.85,110.63,110.84,13658.0,93.9756,94.154,93.9671,94.1455,13658.0
2020-10-16 14:15:00,110.81,111.04,110.81,110.88,7645.0,94.12,94.3154,94.12,94.1795,7645.0
2020-10-16 14:20:00,110.83,110.96,110.83,110.91,7045.0,94.137,94.2474,94.137,94.205,7045.0
2020-10-16 14:25:00,110.87,110.98,110.8,110.95,7196.0,94.171,94.2644,94.1115,94.2389,7196.0
2020-10-16 14:30:00,110.95,110.99,110.83,110.98,5898.0,94.2389,94.2729,94.137,94.2644,5898.0
2020-10-16 14:35:00,110.98,111.06,110.94,111.0,10178.0,94.2644,94.3324,94.2304,94.2814,10178.0
2020-10-16 14:40:00,110.99,111.07,110.92,111.02,11996.0,94.2729,94.3409,94.2135,94.2984,11996.0
2020-10-16 14:45:00,111.03,111.03,110.93,111.0,8406.0,94.3069,94.3069,94.222,94.2814,8406.0
2020-10-16 14:50:00,110.97,111.08,110.94,111.07,10618.0,94.2559,94.3494,94.2304,94.3409,10618.0
2020-10-16 14:55:00,111.02,111.24,110.99,111.23,9793.0,94.2984,94.4853,94.2729,94.4768,9793.0
2020-10-16 15:00:00,111.22,111.38,111.22,111.26,15090.0,94.4683,94.6042,94.4683,94.5023,15090.0
2020-10-16 15:05:00,111.26,111.39,111.25,111.36,9745.0,94.5023,94.6127,94.4938,94.5872,9745.0
2020-10-16 15:10:00,111.37,111.38,111.21,111.26,11639.0,94.5957,94.6042,94.4598,94.5023,11639.0
2020-10-16 15:15:00,111.24,111.29,111.17,111.28,7376.0,94.4853,94.5277,94.4258,94.5192,7376.0
2020-10-16 15:20:00,111.23,111.26,111.12,111.2,12207.0,94.4768,94.5023,94.3833,94.4513,12207.0
2020-10-16 15:25:00,111.19,111.22,111.1,111.12,8179.0,94.4428,94.4683,94.3664,94.3833,8179.0
2020-10-16 15:30:00,111.12,111.22,111.0,111.17,25600.0,94.3833,94.4683,94.2814,94.4258,25600.0
2020-10-16 15:35:00,111.16,111.29,111.12,111.19,31293.0,94.4173,94.5277,94.3833,94.4428,31293.0
2020-10-16 15:40:00,111.19,111.31,111.09,111.28,47558.0,94.4428,94.5447,94.3579,94.5192,47558.0
2020-10-16 15:45:00,111.31,111.45,111.24,111.29,45180.0,94.5447,94.6636,94.4853,94.5277,45180.0
2020-10-16 15:50:00,111.35,111.39,111.23,111.36,42022.0,94.5787,94.6127,94.4768,94.5872,42022.0
2020-10-16 15:55:00,111.38,111.51,111.34,111.47,125711.0,94.6042,94.7146,94.5702,94.6806,125711.0
2020-10-19 09:30:00,111.91,111.92,111.37,111.63,43280.0,95.0543,95.0628,94.5957,94.8165,43280.0
2020-10-19 09:35:00,111.63,111.64,111.29,111.29,8770.0,94.8165,94.825,94.5277,94.5277,8770.0
2020-10-19 09:40:00,111.3,111.3,110.9,111.23,11768.0,94.5362,94.5362,94.1965,94.4768,11768.0
2020-10-19 09:45:00,111.29,111.59,111.12,111.48,5139.0,94.5277,94.7825,94.3833,94.6891,5139.0
2020-10-19 09:50:00,111.54,111.96,111.42,111.96,17935.0,94.7401,95.0968,94.6382,95.0968,17935.0
2020-10-19 09:55:00,111.96,112.14,111.77,112.05,21260.0,95.0968,95.2497,94.9354,95.1733,21260.0
2020-10-19 10:00:00,112.0,112.07,111.65,111.77,9348.0,95.1308,95.1903,94.8335,94.9354,9348.0
2020-10-19 10:05:00,111.74,111.75,111.06,111.11,5548.0,94.91,94.9184,94.3324,94.3748,5548.0
2020-10-19 10:10:00,111.18,111.66,111.18,111.56,5281.0,94.4343,94.842,94.4343,94.7571,5281.0
2020-10-19 10:15:00,111.66,112.05,111.51,112.05,11871.0,94.842,95.1733,94.7146,95.1733,11871.0
2020-10-19 10:20:00,112.05,112.05,111.72,111.72,6388.0,95.1733,95.1733,94.893,94.893,6388.0
2020-10-19 10:25:00,111.72,111.72,111.46,111.55,7691.0,94.893,94.893,94.6721,94.7486,7691.0
2020-10-19 10:30:00,111.62,111.91,111.59,111.91,4452.0,94.808,95.0543,94.7825,95.0543,4452.0
2020-10-19 10:35:00,111.92,112.05,111.8,111.96,7448.0,95.0628,95.1733,94.9609,95.0968,7448.0
2020-10-19 10:40:00,111.99,112.07,111.73,111.73,7012.0,95.1223,95.1903,94.9015,94.9015,7012.0
2020-10-19 10:45:00,111.65,112.0,111.62,111.8,2648.0,94.8335,95.1308,94.808,94.9609,2648.0
2020-10-19 10:50:00,111.77,111.9,111.69,111.81,7737.0,94.9354,95.0459,94.8675,94.9694,7737.0
2020-10-19 10:55:00,111.89,112.23,111.84,112.17,4129.0,95.0374,95.3262,94.9949,95.2752,4129.0
2020-10-19 11:00:00,112.17,112.19,111.94,111.97,4969.0,95.2752,95.2922,95.0798,95.1053,4969.0
2020-10-19 11:05:00,111.91,111.96,111.51,111.54,6572.0,95.0543,95.0968,94.7146,94.7401,6572.0
2020-10-19 11:10:00,111.55,111.55,111.32,111.4,6730.0,94.7486,94.7486,94.5532,94.6212,6730.0
2020-10-19 11:15:00,111.51,111.54,111.29,111.41,8393.0,94.7146,94.7401,94.5277,94.6297,8393.0
2020-10-19 11:20:00,111.31,111.44,111.23,111.38,11399.0,94.5447,94.6551,94.4768,94.6042,11399.0
2020-10-19 11:25:00,111.38,111.61,111.34,111.56,8192.0,94.6042,94.7995,94.5702,94.7571,8192.0
2020-10-19 11:30:00,111.58,111.61,111.34,111.37,9067.0,94.7741,94.7995,94.5702,94.5957,9067.0
2020-10-19 11:35:00,111.4,111.58,111.33,111.38,5890.0,94.6212,94.7741,94.5617,94.6042,5890.0
2020-10-19 11:40:00,111.38,111.49,111.33,111.43,4536.0,94.6042,94.6976,94.5617,94.6466,4536.0
2020-10-19 11:45:00,111.46,111.46,111.34,111.39,3547.0,94.6721,94.6721,94.5702,94.6127,3547.0
2020-10-19 11:50:00,111.44,111.62,111.4,111.58,7304.0,94.6551,94.808,94.6212,94.7741,7304.0
2020-10-19 11:55:00,111.51,111.71,111.5,111.66,2700.0,94.7146,94.8845,94.7061,94.842,2700.0
2020-10-19 12:00:00,111.62,111.66,111.28,111.43,8466.0,94.808,94.842,94.5192,94.6466,8466.0
2020-10-19 12:05:00,111.43,111.49,111.37,111.39,3000.0,94.6466,94.6976,94.5957,94.6127,3000.0
2020-10-19 12:10:00,111.38,111.47,111.36,111.41,1636.0,94.6042,94.6806,94.5872,94.6297,1636.0
2020-10-19 12:15:00,111.42,111.66,111.42,111.61,14616.0,94.6382,94.842,94.6382,94.7995,14616.0
2020-10-19 12:20:00,111.63,111.72,111.57,111.62,17688.0,94.8165,94.893,94.7656,94.808,17688.0
2020-10-19 12:25:00,111.58,111.58,111.32,111.32,3230.0,94.7741,94.7741,94.5532,94.5532,3230.0
2020-10-19 12:30:00,111.18,111.33,111.17,111.23,2190.0,94.4343,94.5617,94.4258,94.4768,2190.0
2020-10-19 12:35:00,111.19,111.27,111.1,111.1,1866.0,94.4428,94.5107,94.3664,94.3664,1866.0
2020-10-19 12:40:00,111.05,111.2,111.01,111.15,4993.0,94.3239,94.4513,94.2899,94.4088,4993.0
2020-10-19 12:45:00,111.12,111.2,111.05,111.07,5550.0,94.3833,94.4513,94.3239,94.3409,5550.0
2020-10-19 12:50:00,111.07,111.12,111.03,111.09,2352.0,94.3409,94.3833,94.3069,94.3579,2352.0
2020-10-19 12:55:00,111.06,111.12,111.01,111.08,3000.0,94.3324,94.3833,94.2899,94.3494,3000.0
2020-10-19 13:00:00,111.08,111.09,110.9,110.9,8152.0,94.3494,94.3579,94.1965,94.1965,8152.0
2020-10-19 13:05:00,110.9,110.98,110.9,110.91,4130.0,94.1965,94.2644,94.1965,94.205,4130.0
2020-10-19 13:10:00,110.96,111.04,110.95,111.01,1900.0,94.2474,94.3154,94.2389,94.2899,1900.0
2020-10-19 13:15:00,111.01,111.13,110.94,110.97,1917.0,94.2899,94.3918,94.2304,94.2559,1917.0
2020-10-19 13:20:00,110.92,111.05,110.92,110.96,4887.0,94.2135,94.3239,94.2135,94.2474,4887.0
2020-10-19 13:25:00,110.98,111.02,110.92,111.01,4586.0,94.2644,94.2984,94.2135,94.2899,4586.0
2020-10-19 13:30:00,110.97,110.97,110.78,110.83,2905.0,94.2559,94.2559,94.0945,94.137,2905.0
2020-10-19 13:35:00,110.82,110.91,110.78,110.88,8442.0,94.1285,94.205,94.0945,94.1795,8442.0
2020-10-19 13:40:00,110.9,110.94,110.87,110.94,3407.0,94.1965,94.2304,94.171,94.2304,3407.0
2020-10-19 13:45:00,110.92,111.17,110.91,111.17,2902.0,94.2135,94.4258,94.205,94.4258,2902.0
2020-10-19 13:50:00,111.16,111.29,111.15,111.17,6848.0,94.4173,94.5277,94.4088,94.4258,6848.0
2020-10-19 13:55:00,111.16,111.22,111.08,111.09,3996.0,94.4173,94.4683,94.3494,94.3579,3996.0
2020-10-19 14:00:00,111.04,111.06,110.85,110.89,3445.0,94.3154,94.3324,94.154,94.188,3445.0
2020-10-19 14:05:00,110.93,110.98,110.85,110.91,8919.0,94.222,94.2644,94.154,94.205,8919.0
2020-10-19 14:10:00,110.92,111.05,110.9,110.99,5577.0,94.2135,94.3239,94.1965,94.2729,5577.0
2020-10-19 14:15:00,110.98,111.08,110.93,111.08,4832.0,94.2644,94.3494,94.222,94.3494,4832.0
2020-10-19 14:20:00,111.11,111.21,111.11,111.11,5504.0,94.3748,94.4598,94.3748,94.3748,5504.0
2020-10-19 14:25:00,111.06,111.16,111.04,111.13,3795.0,94.3324,94.4173,94.3154,94.3918,3795.0
2020-10-19 14:30:00,111.13,111.13,110.67,110.67,3737.0,94.3918,94.3918,94.0011,94.0011,3737.0
2020-10-19 14:35:00,110.72,110.76,110.61,110.64,9838.0,94.0436,94.0776,93.9502,93.9756,9838.0
2020-10-19 14:40:00,110.65,110.65,110.48,110.53,8553.0,93.9841,93.9841,93.8397,93.8822,8553.0
2020-10-19 14:45:00,110.49,110.49,110.19,110.2,4798.0,93.8482,93.8482,93.5934,93.6019,4798.0
2020-10-19 14:50:00,110.18,110.28,110.11,110.28,8346.0,93.5849,93.6699,93.5255,93.6699,8346.0
2020-10-19 14:55:00,110.23,110.38,109.93,109.99,12891.0,93.6274,93.7548,93.3726,93.4235,12891.0
2020-10-19 15:00:00,110.06,110.15,109.93,110.15,14342.0,93.483,93.5594,93.3726,93.5594,14342.0
2020-10-19 15:05:00,110.07,110.1,109.95,110.09,8050.0,93.4915,93.517,93.3896,93.5085,8050.0
2020-10-19 15:10:00,110.06,110.41,110.06,110.28,7892.0,93.483,93.7803,93.483,93.6699,7892.0
2020-10-19 15:15:00,110.22,110.22,109.96,110.03,13715.0,93.6189,93.6189,93.3981,93.4575,13715.0
2020-10-19 15:20:00,110.02,110.09,109.97,110.0,12282.0,93.449,93.5085,93.4065,93.432,12282.0
2020-10-19 15:25:00,109.99,110.14,109.95,110.12,15562.0,93.4235,93.5509,93.3896,93.534,15562.0
2020-10-19 15:30:00,110.14,110.25,110.06,110.08,9821.0,93.5509,93.6444,93.483,93.5,9821.0
2020-10-19 15:35:00,110.05,110.2,110.04,110.2,23723.0,93.4745,93.6019,93.466,93.6019,23723.0
2020-10-19 15:40:00,110.21,110.22,110.04,110.19,23686.0,93.6104,93.6189,93.466,93.5934,23686.0
2020-10-19 15:45:00,110.24,110.31,110.18,110.22,24673.0,93.6359,93.6953,93.5849,93.6189,24673.0
2020-10-19 15:50:00,110.2,110.21,109.93,109.97,32805.0,93.6019,93.6104,93.3726,93.4065,32805.0
2020-10-19 15:55:00,109.98,110.41,109.76,110.03,251791.0,93.415,93.7803,93.2282,93.4575,251791.0
2020-10-20 09:30:00,110.98,112.0,110.98,111.89,43122.0,94.2644,95.1308,94.2644,95.0374,43122.0
2020-10-20 09:35:00,111.83,112.22,111.69,111.79,5080.0,94.9864,95.3177,94.8675,94.9524,5080.0
2020-10-20 09:40:00,111.87,112.49,111.75,112.48,7511.0,95.0204,95.547,94.9184,95.5385,7511.0
2020-10-20 09:45:00,112.35,112.64,112.13,112.15,40068.0,95.4281,95.6744,95.2412,95.2582,40068.0
2020-10-20 09:50:00,112.23,112.99,112.07,112.99,10544.0,95.3262,95.9717,95.1903,95.9717,10544.0
2020-10-20 09:55:00,112.72,113.07,112.5,113.0,11463.0,95.7423,96.0396,95.5555,95.9802,11463.0
2020-10-20 10:00:00,113.05,113.2,112.86,112.95,9107.0,96.0226,96.1501,95.8613,95.9377,9107.0
2020-10-20 10:05:00,112.91,113.13,112.88,112.95,9342.0,95.9037,96.0906,95.8783,95.9377,9342.0
2020-10-20 10:10:00,112.87,113.09,112.86,112.88,11378.0,95.8698,96.0566,95.8613,95.8783,11378.0
2020-10-20 10:15:00,112.96,113.36,112.96,113.2,14610.0,95.9462,96.286,95.9462,96.1501,14610.0
2020-10-20 10:20:00,113.18,113.18,112.79,113.14,22617.0,96.1331,96.1331,95.8018,96.0991,22617.0
2020-10-20 10:25:00,113.14,113.42,113.08,113.37,16653.0,96.0991,96.3369,96.0481,96.2944,16653.0
2020-10-20 10:30:00,113.35,113.44,113.15,113.36,24559.0,96.2775,96.3539,96.1076,96.286,24559.0
2020-10-20 10:35:00,113.34,113.38,112.9,112.9,26712.0,96.269,96.3029,95.8952,95.8952,26712.0
2020-10-20 10:40:00,112.97,113.43,112.96,113.3,8979.0,95.9547,96.3454,95.9462,96.235,8979.0
2020-10-20 10:45:00,113.3,113.39,113.03,113.27,8105.0,96.235,96.3114,96.0057,96.2095,8105.0
2020-10-20 10:50:00,113.29,113.55,113.23,113.38,9699.0,96.2265,96.4473,96.1755,96.3029,9699.0
2020-10-20 10:55:00,113.37,113.41,112.8,112.95,8465.0,96.2944,96.3284,95.8103,95.9377,8465.0
2020-10-20 11:00:00,112.86,112.93,112.63,112.75,6906.0,95.8613,95.9207,95.6659,95.7678,6906.0
2020-10-20 11:05:00,112.66,112.75,112.51,112.71,5116.0,95.6914,95.7678,95.564,95.7339,5116.0
2020-10-20 11:10:00,112.61,112.67,112.44,112.5,6643.0,95.6489,95.6999,95.5045,95.5555,6643.0
2020-10-20 11:15:00,112.57,112.63,112.37,112.43,4510.0,95.6149,95.6659,95.4451,95.496,4510.0
2020-10-20 11:20:00,112.47,112.55,112.23,112.41,10443.0,95.53,95.598,95.3262,95.479,10443.0
2020-10-20 11:25:00,112.51,112.57,112.37,112.37,4899.0,95.564,95.6149,95.4451,95.4451,4899.0
2020-10-20 11:30:00,112.37,112.57,112.16,112.25,16913.0,95.4451,95.6149,95.2667,95.3431,16913.0
2020-10-20 11:35:00,112.31,112.47,112.3,112.47,3642.0,95.3941,95.53,95.3856,95.53,3642.0
2020-10-20 11:40:00,112.5,112.59,112.44,112.5,4142.0,95.5555,95.6319,95.5045,95.5555,4142.0
2020-10-20 11:45:00,112.5,112.53,112.38,112.49,4933.0,95.5555,95.581,95.4536,95.547,4933.0
2020-10-20 11:50:00,112.5,112.64,112.43,112.64,13363.0,95.5555,95.6744,95.496,95.6744,13363.0
2020-10-20 11:55:00,112.64,112.75,112.56,112.59,13202.0,95.6744,95.7678,95.6064,95.6319,13202.0
2020-10-20 12:00:00,112.57,112.66,112.48,112.53,6182.0,95.6149,95.6914,95.5385,95.581,6182.0
2020-10-20 12:05:00,112.58,112.7,112.53,112.56,9744.0,95.6234,95.7254,95.581,95.6064,9744.0
2020-10-20 12:10:00,112.55,112.64,112.52,112.54,3825.0,95.598,95.6744,95.5725,95.5895,3825.0
2020-10-20 12:15:00,112.51,112.63,112.5,112.56,9063.0,95.564,95.6659,95.5555,95.6064,9063.0
2020-10-20 12:20:00,112.53,112.53,112.29,112.38,4300.0,95.581,95.581,95.3771,95.4536,4300.0
2020-10-20 12:25:00,112.39,112.43,112.22,112.32,8970.0,95.4621,95.496,95.3177,95.4026,8970.0
2020-10-20 12:30:00,112.34,113.03,112.27,113.01,8856.0,95.4196,96.0057,95.3601,95.9887,8856.0
2020-10-20 12:35:00,113.0,113.13,112.85,113.13,6399.0,95.9802,96.0906,95.8528,96.0906,6399.0
2020-10-20 12:40:00,113.08,113.23,113.03,113.1,5950.0,96.0481,96.1755,96.0057,96.0651,5950.0
2020-10-20 12:45:00,113.09,113.15,112.93,113.09,8288.0,96.0566,96.1076,95.9207,96.0566,8288.0
2020-10-20 12:50:00,113.06,113.23,112.99,113.09,6648.0,96.0311,96.1755,95.9717,96.0566,6648.0
2020-10-20 12:55:00,113.16,113.33,113.16,113.29,15896.0,96.1161,96.2605,96.1161,96.2265,15896.0
2020-10-20 13:00:00,113.3,113.55,113.23,113.33,24272.0,96.235,96.4473,96.1755,96.2605,24272.0
2020-10-20 13:05:00,113.3,113.48,113.26,113.48,11187.0,96.235,96.3879,96.201,96.3879,11187.0
2020-10-20 13:10:00,113.36,113.48,113.18,113.42,10303.0,96.286,96.3879,96.1331,96.3369,10303.0
2020-10-20 13:15:00,113.38,113.42,113.26,113.37,5404.0,96.3029,96.3369,96.201,96.2944,5404.0
2020-10-20 13:20:00,113.37,113.7,113.36,113.6,10154.0,96.2944,96.5747,96.286,96.4898,10154.0
2020-10-20 13:25:00,113.57,113.82,113.57,113.72,13657.0,96.4643,96.6767,96.4643,96.5917,13657.0
2020-10-20 13:30:00,113.73,113.85,113.68,113.75,9382.0,96.6002,96.7022,96.5578,96.6172,9382.0
2020-10-20 13:35:00,113.79,113.81,113.54,113.65,18147.0,96.6512,96.6682,96.4388,96.5323,18147.0
2020-10-20 13:40:00,113.65,113.74,113.58,113.63,7559.0,96.5323,96.6087,96.4728,96.5153,7559.0
2020-10-20 13:45:00,113.56,113.68,113.51,113.51,6007.0,96.4558,96.5578,96.4134,96.4134,6007.0
2020-10-20 13:50:00,113.51,113.53,113.35,113.35,4083.0,96.4134,96.4303,96.2775,96.2775,4083.0
2020-10-20 13:55:00,113.38,113.44,113.25,113.3,6500.0,96.3029,96.3539,96.1925,96.235,6500.0
2020-10-20 14:00:00,113.24,113.34,113.18,113.21,5329.0,96.184,96.269,96.1331,96.1585,5329.0
2020-10-20 14:05:00,113.22,113.29,113.03,113.03,5661.0,96.167,96.2265,96.0057,96.0057,5661.0
2020-10-20 14:10:00,113.05,113.13,113.01,113.09,8828.0,96.0226,96.0906,95.9887,96.0566,8828.0
2020-10-20 14:15:00,113.18,113.24,113.01,113.13,6316.0,96.1331,96.184,95.9887,96.0906,6316.0
2020-10-20 14:20:00,113.15,113.23,113.08,113.23,2867.0,96.1076,96.1755,96.0481,96.1755,2867.0
2020-10-20 14:25:00,113.19,113.23,113.02,113.03,11531.0,96.1416,96.1755,95.9972,96.0057,11531.0
2020-10-20 14:30:00,113.05,113.28,113.01,113.22,12171.0,96.0226,96.218,95.9887,96.167,12171.0
2020-10-20 14:35:00,113.19,113.19,113.01,113.02,5204.0,96.1416,96.1416,95.9887,95.9972,5204.0
2020-10-20 14:40:00,113.0,113.02,112.9,113.02,6836.0,95.9802,95.9972,95.8952,95.9972,6836.0
2020-10-20 14:45:00,113.01,113.09,112.99,113.09,8802.0,95.9887,96.0566,95.9717,96.0566,8802.0
2020-10-20 14:50:00,113.11,113.11,112.79,112.79,33989.0,96.0736,96.0736,95.8018,95.8018,33989.0
2020-10-20 14:55:00,112.82,112.85,112.63,112.63,9881.0,95.8273,95.8528,95.6659,95.6659,9881.0
2020-10-20 15:00:00,112.68,112.69,112.62,112.67,5138.0,95.7084,95.7169,95.6574,95.6999,5138.0
2020-10-20 15:05:00,112.7,112.74,112.06,112.14,9809.0,95.7254,95.7593,95.1818,95.2497,9809.0
2020-10-20 15:10:00,112.06,112.07,111.78,111.97,67241.0,95.1818,95.1903,94.9439,95.1053,67241.0
2020-10-20 15:15:00,111.95,112.17,111.66,112.08,18886.0,95.0883,95.2752,94.842,95.1987,18886.0
2020-10-20 15:20:00,112.07,112.17,111.85,112.15,10316.0,95.1903,95.2752,95.0034,95.2582,10316.0
2020-10-20 15:25:00,112.15,112.4,112.11,112.38,9636.0,95.2582,95.4705,95.2242,95.4536,9636.0
2020-10-20 15:30:00,112.35,112.4,112.09,112.19,17873.0,95.4281,95.4705,95.2072,95.2922,17873.0
2020-10-20 15:35:00,112.19,112.19,111.88,111.98,41462.0,95.2922,95.2922,95.0289,95.1138,41462.0
2020-10-20 15:40:00,112.02,112.38,112.02,112.3,17182.0,95.1478,95.4536,95.1478,95.3856,17182.0
2020-10-20 15:45:00,112.3,112.39,112.04,112.14,28051.0,95.3856,95.4621,95.1648,95.2497,28051.0
2020-10-20 15:50:00,112.11,112.31,112.0,112.2,36796.0,95.2242,95.3941,95.1308,95.3007,36796.0
2020-10-20 15:55:00,112.17,112.34,111.96,111.96,81449.0,95.2752,95.4196,95.0968,95.0968,81449.0
2020-10-21 09:30:00,112.02,112.2,111.23,111.87,26069.0,95.1478,95.3007,94.4768,95.0204,26069.0
2020-10-21 09:35:00,111.95,112.14,111.44,111.95,8220.0,95.0883,95.2497,94.6551,95.0883,8220.0
2020-10-21 09:40:00,112.0,112.51,112.0,112.51,2629.0,95.1308,95.564,95.1308,95.564,2629.0
2020-10-21 09:45:00,112.43,112.57,112.24,112.24,10135.0,95.496,95.6149,95.3346,95.3346,10135.0
2020-10-21 09:50:00,112.21,112.23,111.78,111.89,28295.0,95.3092,95.3262,94.9439,95.0374,28295.0
2020-10-21 09:55:00,111.89,112.06,111.7,111.76,5854.0,95.0374,95.1818,94.876,94.9269,5854.0
2020-10-21 10:00:00,111.85,112.13,111.73,111.93,5351.0,95.0034,95.2412,94.9015,95.0713,5351.0
2020-10-21 10:05:00,111.96,112.17,111.95,112.07,2822.0,95.0968,95.2752,95.0883,95.1903,2822.0
2020-10-21 10:10:00,112.02,112.08,111.74,111.9,6680.0,95.1478,95.1987,94.91,95.0459,6680.0
2020-10-21 10:15:00,111.82,111.92,111.7,111.92,9400.0,94.9779,95.0628,94.876,95.0628,9400.0
2020-10-21 10:20:00,111.87,112.05,111.86,111.86,2588.0,95.0204,95.1733,95.0119,95.0119,2588.0
2020-10-21 10:25:00,111.88,112.0,111.85,111.86,4078.0,95.0289,95.1308,95.0034,95.0119,4078.0
2020-10-21 10:30:00,111.85,112.04,111.84,111.98,3428.0,95.0034,95.1648,94.9949,95.1138,3428.0
2020-10-21 10:35:00,112.03,112.32,111.97,112.32,9856.0,95.1563,95.4026,95.1053,95.4026,9856.0
2020-10-21 10:40:00,112.33,112.43,112.28,112.33,8153.0,95.4111,95.496,95.3686,95.4111,8153.0
2020-10-21 10:45:00,112.36,112.45,112.22,112.25,12838.0,95.4366,95.513,95.3177,95.3431,12838.0
2020-10-21 10:50:00,112.23,112.28,112.18,112.21,10755.0,95.3262,95.3686,95.2837,95.3092,10755.0
2020-10-21 10:55:00,112.19,112.32,112.13,112.29,24521.0,95.2922,95.4026,95.2412,95.3771,24521.0
2020-10-21 11:00:00,112.28,112.34,112.17,112.3,28623.0,95.3686,95.4196,95.2752,95.3856,28623.0
2020-10-21 11:05:00,112.3,112.33,112.05,112.14,29340.0,95.3856,95.4111,95.1733,95.2497,29340.0
2020-10-21 11:10:00,112.14,112.21,112.0,112.08,11051.0,95.2497,95.3092,95.1308,95.1987,11051.0
2020-10-21 11:15:00,112.08,112.28,111.76,112.23,27701.0,95.1987,95.3686,94.9269,95.3262,27701.0
2020-10-21 11:20:00,112.31,112.58,112.2,112.43,5782.0,95.3941,95.6234,95.3007,95.496,5782.0
2020-10-21 11:25:00,112.44,112.5,112.3,112.41,9458.0,95.5045,95.5555,95.3856,95.479,9458.0
2020-10-21 11:30:00,112.46,112.63,112.45,112.57,3684.0,95.5215,95.6659,95.513,95.6149,3684.0
2020-10-21 11:35:00,112.56,112.73,112.5,112.73,4849.0,95.6064,95.7508,95.5555,95.7508,4849.0
2020-10-21 11:40:00,112.67,112.67,112.46,112.59,2816.0,95.6999,95.6999,95.5215,95.6319,2816.0
2020-10-21 11:45:00,112.52,112.52,112.3,112.37,5271.0,95.5725,95.5725,95.3856,95.4451,5271.0
2020-10-21 11:50:00,112.3,112.3,112.1,112.11,6267.0,95.3856,95.3856,95.2157,95.2242,6267.0
2020-10-21 11:55:00,112.15,112.18,111.82,111.99,6836.0,95.2582,95.2837,94.9779,95.1223,6836.0
2020-10-21 12:00:00,111.99,112.17,111.95,112.11,5068.0,95.1223,95.2752,95.0883,95.2242,5068.0
2020-10-21 12:05:00,112.11,112.19,112.04,112.17,3328.0,95.2242,95.2922,95.1648,95.2752,3328.0
2020-10-21 12:10:00,112.13,112.13,111.88,112.0,6564.0,95.2412,95.2412,95.0289,95.1308,6564.0
2020-10-21 12:15:00,112.0,112.0,111.75,111.89,5734.0,95.1308,95.1308,94.9184,95.0374,5734.0
2020-10-21 12:20:00,111.82,112.45,111.81,112.4,6669.0,94.9779,95.513,94.9694,95.4705,6669.0
2020-10-21 12:25:00,112.45,112.45,112.03,112.1,3201.0,95.513,95.513,95.1563,95.2157,3201.0
2020-10-21 12:30:00,112.07,112.07,111.65,111.67,5673.0,95.1903,95.1903,94.8335,94.8505,5673.0
2020-10-21 12:35:00,111.65,111.79,111.48,111.79,5813.0,94.8335,94.9524,94.6891,94.9524,5813.0
2020-10-21 12:40:00,111.79,111.95,111.77,111.9,5300.0,94.9524,95.0883,94.9354,95.0459,5300.0
2020-10-21 12:45:00,111.84,111.92,111.63,111.67,4750.0,94.9949,95.0628,94.8165,94.8505,4750.0
2020-10-21 12:50:00,111.68,111.7,111.59,111.64,3619.0,94.859,94.876,94.7825,94.825,3619.0
2020-10-21 12:55:00,111.65,111.7,111.47,111.66,6147.0,94.8335,94.876,94.6806,94.842,6147.0
2020-10-21 13:00:00,111.75,111.75,111.58,111.74,4241.0,94.9184,94.9184,94.7741,94.91,4241.0
2020-10-21 13:05:00,111.75,111.77,111.47,111.55,5858.0,94.9184,94.9354,94.6806,94.7486,5858.0
2020-10-21 13:10:00,111.46,111.61,111.25,111.25,4660.0,94.6721,94.7995,94.4938,94.4938,4660.0
2020-10-21 13:15:00,111.3,111.5,111.2,111.49,3275.0,94.5362,94.7061,94.4513,94.6976,3275.0
2020-10-21 13:20:00,111.51,111.51,111.27,111.27,13062.0,94.7146,94.7146,94.5107,94.5107,13062.0
2020-10-21 13:25:00,111.33,111.33,111.2,111.29,5113.0,94.5617,94.5617,94.4513,94.5277,5113.0
2020-10-21 13:30:00,111.3,111.3,111.15,111.26,16380.0,94.5362,94.5362,94.4088,94.5023,16380.0
2020-10-21 13:35:00,111.26,111.39,111.13,111.15,13034.0,94.5023,94.6127,94.3918,94.4088,13034.0
2020-10-21 13:40:00,111.13,111.21,111.06,111.19,6994.0,94.3918,94.4598,94.3324,94.4428,6994.0
2020-10-21 13:45:00,111.17,111.37,111.11,111.37,7036.0,94.4258,94.5957,94.3748,94.5957,7036.0
2020-10-21 13:50:00,111.41,111.47,111.3,111.32,3173.0,94.6297,94.6806,94.5362,94.5532,3173.0
2020-10-21 13:55:00,111.37,111.39,111.3,111.37,4863.0,94.5957,94.6127,94.5362,94.5957,4863.0
2020-10-21 14:00:00,111.38,111.52,111.3,111.34,6821.0,94.6042,94.7231,94.5362,94.5702,6821.0
2020-10-21 14:05:00,111.37,111.49,111.34,111.43,2130.0,94.5957,94.6976,94.5702,94.6466,2130.0
2020-10-21 14:10:00,111.44,111.61,111.37,111.51,3218.0,94.6551,94.7995,94.5957,94.7146,3218.0
2020-10-21 14:15:00,111.51,111.6,111.51,111.6,3643.0,94.7146,94.791,94.7146,94.791,3643.0
2020-10-21 14:20:00,111.58,111.61,111.42,111.52,6320.0,94.7741,94.7995,94.6382,94.7231,6320.0
2020-10-21 14:25:00,111.51,111.63,111.41,111.43,4682.0,94.7146,94.8165,94.6297,94.6466,4682.0
2020-10-21 14:30:00,111.39,111.41,111.18,111.21,8440.0,94.6127,94.6297,94.4343,94.4598,8440.0
2020-10-21 14:35:00,111.25,111.32,111.11,111.14,5847.0,94.4938,94.5532,94.3748,94.4003,5847.0
2020-10-21 14:40:00,111.16,111.25,111.11,111.14,8546.0,94.4173,94.4938,94.3748,94.4003,8546.0
2020-10-21 14:45:00,111.15,111.19,110.92,110.94,10384.0,94.4088,94.4428,94.2135,94.2304,10384.0
2020-10-21 14:50:00,110.98,111.05,110.9,110.93,9399.0,94.2644,94.3239,94.1965,94.222,9399.0
2020-10-21 14:55:00,110.92,111.04,110.88,111.04,8090.0,94.2135,94.3154,94.1795,94.3154,8090.0
2020-10-21 15:00:00,111.02,111.03,110.9,110.93,20553.0,94.2984,94.3069,94.1965,94.222,20553.0
2020-10-21 15:05:00,110.93,111.0,110.76,110.81,9092.0,94.222,94.2814,94.0776,94.12,9092.0
2020-10-21 15:10:00,110.76,110.81,110.59,110.66,8167.0,94.0776,94.12,93.9332,93.9926,8167.0
2020-10-21 15:15:00,110.66,110.68,110.56,110.63,7373.0,93.9926,94.0096,93.9077,93.9671,7373.0
2020-10-21 15:20:00,110.66,110.82,110.65,110.8,8263.0,93.9926,94.1285,93.9841,94.1115,8263.0
2020-10-21 15:25:00,110.82,110.91,110.8,110.91,7595.0,94.1285,94.205,94.1115,94.205,7595.0
2020-10-21 15:30:00,110.9,110.98,110.63,110.67,16954.0,94.1965,94.2644,93.9671,94.0011,16954.0
2020-10-21 15:35:00,110.71,110.79,110.52,110.66,18534.0,94.0351,94.103,93.8737,93.9926,18534.0
2020-10-21 15:40:00,110.69,110.73,110.58,110.64,13161.0,94.0181,94.0521,93.9247,93.9756,13161.0
2020-10-21 15:45:00,110.6,110.63,110.47,110.48,20466.0,93.9417,93.9671,93.8312,93.8397,20466.0
2020-10-21 15:50:00,110.46,110.81,110.46,110.76,24177.0,93.8227,94.12,93.8227,94.0776,24177.0
2020-10-21 15:55:00,110.79,110.87,110.63,110.63,62336.0,94.103,94.171,93.9671,93.9671,62336.0
2020-10-22 09:30:00,110.87,111.04,110.73,110.84,21591.0,94.171,94.3154,94.0521,94.1455,21591.0
2020-10-22 09:35:00,110.97,111.1,110.7,110.73,3300.0,94.2559,94.3664,94.0266,94.0521,3300.0
2020-10-22 09:40:00,110.92,110.92,110.62,110.73,650.0,94.2135,94.2135,93.9586,94.0521,650.0
2020-10-22 09:45:00,110.9,111.3,110.74,111.3,7459.0,94.1965,94.5362,94.0606,94.5362,7459.0
2020-10-22 09:50:00,111.31,111.39,111.12,111.21,4053.0,94.5447,94.6127,94.3833,94.4598,4053.0
2020-10-22 09:55:00,111.42,111.64,111.37,111.55,4730.0,94.6382,94.825,94.5957,94.7486,4730.0
2020-10-22 10:00:00,111.56,112.24,111.52,112.07,11450.0,94.7571,95.3346,94.7231,95.1903,11450.0
2020-10-22 10:05:00,112.09,112.37,111.94,112.13,10806.0,95.2072,95.4451,95.0798,95.2412,10806.0
2020-10-22 10:10:00,112.13,112.21,112.0,112.2,6728.0,95.2412,95.3092,95.1308,95.3007,6728.0
2020-10-22 10:15:00,112.2,112.44,112.12,112.4,19415.0,95.3007,95.5045,95.2327,95.4705,19415.0
2020-10-22 10:20:00,112.41,112.59,112.36,112.47,21587.0,95.479,95.6319,95.4366,95.53,21587.0
2020-10-22 10:25:00,112.43,112.58,112.35,112.47,6645.0,95.496,95.6234,95.4281,95.53,6645.0
2020-10-22 10:30:00,112.41,112.65,112.3,112.43,9819.0,95.479,95.6829,95.3856,95.496,9819.0
2020-10-22 10:35:00,112.48,113.03,112.42,112.94,14963.0,95.5385,96.0057,95.4875,95.9292,14963.0
2020-10-22 10:40:00,112.9,113.16,112.72,112.79,13094.0,95.8952,96.1161,95.7423,95.8018,13094.0
2020-10-22 10:45:00,112.83,113.03,112.77,112.9,29128.0,95.8358,96.0057,95.7848,95.8952,29128.0
2020-10-22 10:50:00,112.9,113.74,112.67,113.61,15535.0,95.8952,96.6087,95.6999,96.4983,15535.0
2020-10-22 10:55:00,113.52,113.95,113.51,113.81,16309.0,96.4219,96.7871,96.4134,96.6682,16309.0
2020-10-22 11:00:00,113.85,114.09,113.8,114.05,18408.0,96.7022,96.906,96.6597,96.872,18408.0
2020-10-22 11:05:00,113.96,114.29,113.92,114.16,16071.0,96.7956,97.0759,96.7616,96.9655,16071.0
2020-10-22 11:10:00,114.29,114.44,114.12,114.37,12106.0,97.0759,97.2033,96.9315,97.1438,12106.0
2020-10-22 11:15:00,114.31,114.42,114.06,114.16,19158.0,97.0929,97.1863,96.8805,96.9655,19158.0
2020-10-22 11:20:00,114.13,114.35,114.05,114.28,16185.0,96.94,97.1268,96.872,97.0674,16185.0
2020-10-22 11:25:00,114.23,114.33,114.09,114.21,10299.0,97.0249,97.1099,96.906,97.0079,10299.0
2020-10-22 11:30:00,114.2,114.33,113.99,114.15,11251.0,96.9994,97.1099,96.8211,96.957,11251.0
2020-10-22 11:35:00,114.26,114.35,114.07,114.11,9980.0,97.0504,97.1268,96.889,96.923,9980.0
2020-10-22 11:40:00,114.11,114.28,114.06,114.18,16403.0,96.923,97.0674,96.8805,96.9824,16403.0
2020-10-22 11:45:00,114.19,114.4,114.14,114.24,22194.0,96.9909,97.1693,96.9485,97.0334,22194.0
2020-10-22 11:50:00,114.23,114.3,114.09,114.29,14553.0,97.0249,97.0844,96.906,97.0759,14553.0
2020-10-22 11:55:00,114.29,114.52,114.29,114.52,19438.0,97.0759,97.2712,97.0759,97.2712,19438.0
2020-10-22 12:00:00,114.5,114.64,114.4,114.4,19645.0,97.2542,97.3732,97.1693,97.1693,19645.0
2020-10-22 12:05:00,114.42,114.58,114.4,114.53,9472.0,97.1863,97.3222,97.1693,97.2797,9472.0
2020-10-22 12:10:00,114.56,114.7,114.52,114.66,16509.0,97.3052,97.4241,97.2712,97.3902,16509.0
2020-10-22 12:15:00,114.66,114.76,114.4,114.46,19604.0,97.3902,97.4751,97.1693,97.2203,19604.0
2020-10-22 12:20:00,114.49,114.57,114.4,114.44,12802.0,97.2458,97.3137,97.1693,97.2033,12802.0
2020-10-22 12:25:00,114.41,114.5,114.29,114.47,7868.0,97.1778,97.2542,97.0759,97.2288,7868.0
2020-10-22 12:30:00,114.45,114.45,114.16,114.34,12545.0,97.2118,97.2118,96.9655,97.1183,12545.0
2020-10-22 12:35:00,114.34,114.53,114.34,114.5,10997.0,97.1183,97.2797,97.1183,97.2542,10997.0
2020-10-22 12:40:00,114.48,114.51,114.37,114.45,7540.0,97.2373,97.2627,97.1438,97.2118,7540.0
2020-10-22 12:45:00,114.42,114.52,114.29,114.52,5260.0,97.1863,97.2712,97.0759,97.2712,5260.0
2020-10-22 12:50:00,114.48,114.54,114.3,114.31,5182.0,97.2373,97.2882,97.0844,97.0929,5182.0
2020-10-22 12:55:00,114.23,114.33,114.09,114.19,9938.0,97.0249,97.1099,96.906,96.9909,9938.0
2020-10-22 13:00:00,114.17,114.25,114.15,114.15,3883.0,96.974,97.0419,96.957,96.957,3883.0
2020-10-22 13:05:00,114.15,114.47,114.15,114.43,30197.0,96.957,97.2288,96.957,97.1948,30197.0
2020-10-22 13:10:00,114.43,114.68,114.43,114.51,16971.0,97.1948,97.4071,97.1948,97.2627,16971.0
2020-10-22 13:15:00,114.54,114.62,114.41,114.54,6236.0,97.2882,97.3562,97.1778,97.2882,6236.0
2020-10-22 13:20:00,114.54,114.57,114.45,114.45,4970.0,97.2882,97.3137,97.2118,97.2118,4970.0
2020-10-22 13:25:00,114.52,114.58,114.4,114.44,6053.0,97.2712,97.3222,97.1693,97.2033,6053.0
2020-10-22 13:30:00,114.45,114.69,114.44,114.59,4943.0,97.2118,97.4156,97.2033,97.3307,4943.0
2020-10-22 13:35:00,114.56,114.63,114.22,114.26,37962.0,97.3052,97.3647,97.0164,97.0504,37962.0
2020-10-22 13:40:00,114.25,114.45,114.22,114.45,12403.0,97.0419,97.2118,97.0164,97.2118,12403.0
2020-10-22 13:45:00,114.45,114.65,114.32,114.52,3130.0,97.2118,97.3817,97.1014,97.2712,3130.0
2020-10-22 13:50:00,114.51,114.75,114.51,114.63,9617.0,97.2627,97.4666,97.2627,97.3647,9617.0
2020-10-22 13:55:00,114.64,114.83,114.57,114.82,6714.0,97.3732,97.5345,97.3137,97.5261,6714.0
2020-10-22 14:00:00,114.81,115.07,114.79,114.9,16699.0,97.5176,97.7384,97.5006,97.594,16699.0
2020-10-22 14:05:00,114.87,114.88,114.48,114.75,7516.0,97.5685,97.577,97.2373,97.4666,7516.0
2020-10-22 14:10:00,114.66,114.83,114.59,114.73,5433.0,97.3902,97.5345,97.3307,97.4496,5433.0
2020-10-22 14:15:00,114.66,114.94,114.61,114.92,12088.0,97.3902,97.628,97.3477,97.611,12088.0
2020-10-22 14:20:00,114.95,115.05,114.83,115.0,5692.0,97.6365,97.7214,97.5345,97.6789,5692.0
2020-10-22 14:25:00,115.01,115.09,114.87,114.96,9706.0,97.6874,97.7554,97.5685,97.645,9706.0
2020-10-22 14:30:00,114.95,115.09,114.92,114.98,10935.0,97.6365,97.7554,97.611,97.662,10935.0
2020-10-22 14:35:00,115.02,115.18,114.94,115.05,23946.0,97.6959,97.8318,97.628,97.7214,23946.0
2020-10-22 14:40:00,115.11,115.19,114.9,114.92,14729.0,97.7724,97.8403,97.594,97.611,14729.0
2020-10-22 14:45:00,114.94,115.1,114.86,114.87,10018.0,97.628,97.7639,97.56,97.5685,10018.0
2020-10-22 14:50:00,114.95,115.26,114.94,115.15,12809.0,97.6365,97.8998,97.628,97.8063,12809.0
2020-10-22 14:55:00,115.16,115.18,114.83,114.89,8787.0,97.8148,97.8318,97.5345,97.5855,8787.0
2020-10-22 15:00:00,114.92,114.95,114.68,114.71,6777.0,97.611,97.6365,97.4071,97.4326,6777.0
2020-10-22 15:05:00,114.68,114.78,114.54,114.66,7556.0,97.4071,97.4921,97.2882,97.3902,7556.0
2020-10-22 15:10:00,114.63,114.83,114.56,114.83,7272.0,97.3647,97.5345,97.3052,97.5345,7272.0
2020-10-22 15:15:00,114.79,114.89,114.7,114.89,11583.0,97.5006,97.5855,97.4241,97.5855,11583.0
2020-10-22 15:20:00,114.91,115.1,114.85,115.02,10033.0,97.6025,97.7639,97.5515,97.6959,10033.0
2020-10-22 15:25:00,115.04,115.04,114.83,114.96,10519.0,97.7129,97.7129,97.5345,97.645,10519.0
2020-10-22 15:30:00,114.92,115.05,114.88,114.98,15912.0,97.611,97.7214,97.577,97.662,15912.0
2020-10-22 15:35:00,115.02,115.17,114.98,115.0,41637.0,97.6959,97.8233,97.662,97.6789,41637.0
2020-10-22 15:40:00,115.0,115.16,114.96,115.07,50219.0,97.6789,97.8148,97.645,97.7384,50219.0
2020-10-22 15:45:00,115.09,115.14,114.82,115.04,26585.0,97.7554,97.7979,97.5261,97.7129,26585.0
2020-10-22 15:50:00,115.07,115.37,115.03,115.37,77929.0,97.7384,97.9932,97.7044,97.9932,77929.0
2020-10-22 15:55:00,115.39,115.39,115.02,115.28,141812.0,98.0102,98.0102,97.6959,97.9168,141812.0
2020-10-23 09:30:00,116.22,116.39,115.62,116.39,36757.0,98.7152,98.8596,98.2056,98.8596,36757.0
2020-10-23 09:35:00,116.28,116.52,116.19,116.29,13307.0,98.7661,98.97,98.6897,98.7746,13307.0
2020-10-23 09:40:00,116.29,116.5,116.09,116.5,35883.0,98.7746,98.953,98.6048,98.953,35883.0
2020-10-23 09:45:00,116.37,116.44,116.1,116.29,20195.0,98.8426,98.9021,98.6133,98.7746,20195.0
2020-10-23 09:50:00,116.27,116.35,115.81,116.08,25394.0,98.7577,98.8256,98.3669,98.5963,25394.0
2020-10-23 09:55:00,116.06,116.1,115.8,116.07,19444.0,98.5793,98.6133,98.3584,98.5878,19444.0
2020-10-23 10:00:00,116.07,116.36,116.06,116.1,10633.0,98.5878,98.8341,98.5793,98.6133,10633.0
2020-10-23 10:05:00,116.05,116.18,115.69,115.85,22604.0,98.5708,98.6812,98.265,98.4009,22604.0
2020-10-23 10:10:00,115.84,115.92,115.69,115.7,9914.0,98.3924,98.4604,98.265,98.2735,9914.0
2020-10-23 10:15:00,115.7,115.77,115.32,115.32,36254.0,98.2735,98.333,97.9507,97.9507,36254.0
2020-10-23 10:20:00,115.32,115.55,115.08,115.25,6228.0,97.9507,98.1461,97.7469,97.8913,6228.0
2020-10-23 10:25:00,115.29,115.64,115.19,115.44,8319.0,97.9253,98.2225,97.8403,98.0527,8319.0
2020-10-23 10:30:00,115.53,115.79,115.44,115.78,10071.0,98.1291,98.35,98.0527,98.3415,10071.0
2020-10-23 10:35:00,115.76,116.46,115.73,116.39,12406.0,98.3245,98.919,98.299,98.8596,12406.0
2020-10-23 10:40:00,116.35,116.47,116.04,116.41,35901.0,98.8256,98.9275,98.5623,98.8766,35901.0
2020-10-23 10:45:00,116.47,116.47,115.91,115.91,4178.0,98.9275,98.9275,98.4519,98.4519,4178.0
2020-10-23 10:50:00,115.88,115.88,115.42,115.42,8824.0,98.4264,98.4264,98.0357,98.0357,8824.0
2020-10-23 10:55:00,115.37,115.41,114.63,114.81,16000.0,97.9932,98.0272,97.3647,97.5176,16000.0
2020-10-23 11:00:00,114.82,114.82,114.26,114.39,15732.0,97.5261,97.5261,97.0504,97.1608,15732.0
2020-10-23 11:05:00,114.43,114.53,114.27,114.53,12063.0,97.1948,97.2797,97.0589,97.2797,12063.0
2020-10-23 11:10:00,114.62,114.75,114.53,114.59,8364.0,97.3562,97.4666,97.2797,97.3307,8364.0
2020-10-23 11:15:00,114.63,115.0,114.6,115.0,9944.0,97.3647,97.6789,97.3392,97.6789,9944.0
2020-10-23 11:20:00,114.87,114.87,114.46,114.52,8614.0,97.5685,97.5685,97.2203,97.2712,8614.0
2020-10-23 11:25:00,114.48,114.95,114.36,114.78,6834.0,97.2373,97.6365,97.1353,97.4921,6834.0
2020-10-23 11:30:00,114.93,114.97,114.72,114.9,5810.0,97.6195,97.6535,97.4411,97.594,5810.0
2020-10-23 11:35:00,114.9,115.21,114.81,115.1,13775.0,97.594,97.8573,97.5176,97.7639,13775.0
2020-10-23 11:40:00,115.08,115.23,114.97,114.99,6792.0,97.7469,97.8743,97.6535,97.6704,6792.0
2020-10-23 11:45:00,114.97,115.0,114.8,114.94,3551.0,97.6535,97.6789,97.5091,97.628,3551.0
2020-10-23 11:50:00,114.94,115.18,114.85,115.09,9327.0,97.628,97.8318,97.5515,97.7554,9327.0
2020-10-23 11:55:00,115.08,115.1,114.85,114.95,5908.0,97.7469,97.7639,97.5515,97.6365,5908.0
2020-10-23 12:00:00,114.94,114.99,114.83,114.88,3434.0,97.628,97.6704,97.5345,97.577,3434.0
2020-10-23 12:05:00,114.84,115.01,114.82,114.82,5443.0,97.543,97.6874,97.5261,97.5261,5443.0
2020-10-23 12:10:00,114.82,114.93,114.71,114.89,8571.0,97.5261,97.6195,97.4326,97.5855,8571.0
2020-10-23 12:15:00,114.89,114.93,114.44,114.44,16351.0,97.5855,97.6195,97.2033,97.2033,16351.0
2020-10-23 12:20:00,114.43,114.56,114.35,114.53,43543.0,97.1948,97.3052,97.1268,97.2797,43543.0
2020-10-23 12:25:00,114.53,114.64,114.2,114.28,20308.0,97.2797,97.3732,96.9994,97.0674,20308.0
2020-10-23 12:30:00,114.21,114.35,114.19,114.26,1840.0,97.0079,97.1268,96.9909,97.0504,1840.0
2020-10-23 12:35:00,114.27,114.27,113.99,114.03,4658.0,97.0589,97.0589,96.8211,96.855,4658.0
2020-10-23 12:40:00,114.08,114.17,114.01,114.02,6489.0,96.8975,96.974,96.8381,96.8465,6489.0
2020-10-23 12:45:00,114.12,114.24,113.97,114.07,3047.0,96.9315,97.0334,96.8041,96.889,3047.0
2020-10-23 12:50:00,113.95,114.11,113.87,113.93,2036.0,96.7871,96.923,96.7191,96.7701,2036.0
2020-10-23 12:55:00,113.93,114.0,113.64,113.64,3629.0,96.7701,96.8296,96.5238,96.5238,3629.0
2020-10-23 13:00:00,113.67,114.13,113.6,114.08,3339.0,96.5493,96.94,96.4898,96.8975,3339.0
2020-10-23 13:05:00,114.16,114.19,113.89,113.96,6999.0,96.9655,96.9909,96.7361,96.7956,6999.0
2020-10-23 13:10:00,113.93,113.93,113.79,113.85,2500.0,96.7701,96.7701,96.6512,96.7022,2500.0
2020-10-23 13:15:00,113.85,114.2,113.84,114.2,4224.0,96.7022,96.9994,96.6937,96.9994,4224.0
2020-10-23 13:20:00,114.28,114.61,114.24,114.49,4610.0,97.0674,97.3477,97.0334,97.2458,4610.0
2020-10-23 13:25:00,114.52,114.68,114.44,114.59,10098.0,97.2712,97.4071,97.2033,97.3307,10098.0
2020-10-23 13:30:00,114.58,114.7,114.53,114.57,8875.0,97.3222,97.4241,97.2797,97.3137,8875.0
2020-10-23 13:35:00,114.64,114.74,114.51,114.61,6947.0,97.3732,97.4581,97.2627,97.3477,6947.0
2020-10-23 13:40:00,114.61,114.76,114.55,114.76,3442.0,97.3477,97.4751,97.2967,97.4751,3442.0
2020-10-23 13:45:00,114.72,114.8,114.62,114.72,10887.0,97.4411,97.5091,97.3562,97.4411,10887.0
2020-10-23 13:50:00,114.73,114.76,114.61,114.75,4974.0,97.4496,97.4751,97.3477,97.4666,4974.0
2020-10-23 13:55:00,114.71,114.91,114.68,114.85,8441.0,97.4326,97.6025,97.4071,97.5515,8441.0
2020-10-23 14:00:00,114.85,114.94,114.79,114.94,5354.0,97.5515,97.628,97.5006,97.628,5354.0
2020-10-23 14:05:00,114.94,115.06,114.93,114.93,7399.0,97.628,97.7299,97.6195,97.6195,7399.0
2020-10-23 14:10:00,114.91,115.02,114.88,114.92,7398.0,97.6025,97.6959,97.577,97.611,7398.0
2020-10-23 14:15:00,114.94,115.11,114.93,115.0,8519.0,97.628,97.7724,97.6195,97.6789,8519.0
2020-10-23 14:20:00,114.93,115.06,114.93,115.02,7654.0,97.6195,97.7299,97.6195,97.6959,7654.0
2020-10-23 14:25:00,115.03,115.05,114.51,114.6,18393.0,97.7044,97.7214,97.2627,97.3392,18393.0
2020-10-23 14:30:00,114.67,114.92,114.54,114.9,13087.0,97.3986,97.611,97.2882,97.594,13087.0
2020-10-23 14:35:00,114.95,114.95,114.64,114.69,4293.0,97.6365,97.6365,97.3732,97.4156,4293.0
2020-10-23 14:40:00,114.6,114.62,114.51,114.58,6540.0,97.3392,97.3562,97.2627,97.3222,6540.0
2020-10-23 14:45:00,114.63,114.75,114.63,114.71,4838.0,97.3647,97.4666,97.3647,97.4326,4838.0
2020-10-23 14:50:00,114.71,114.93,114.7,114.93,5406.0,97.4326,97.6195,97.4241,97.6195,5406.0
2020-10-23 14:55:00,114.95,115.05,114.83,114.85,5564.0,97.6365,97.7214,97.5345,97.5515,5564.0
2020-10-23 15:00:00,114.87,114.96,114.75,114.9,5669.0,97.5685,97.645,97.4666,97.594,5669.0
2020-10-23 15:05:00,114.94,115.0,114.9,114.95,6836.0,97.628,97.6789,97.594,97.6365,6836.0
2020-10-23 15:10:00,114.99,115.06,114.87,115.04,6702.0,97.6704,97.7299,97.5685,97.7129,6702.0
2020-10-23 15:15:00,115.03,115.03,114.81,114.87,6176.0,97.7044,97.7044,97.5176,97.5685,6176.0
2020-10-23 15:20:00,114.87,114.89,114.78,114.89,4886.0,97.5685,97.5855,97.4921,97.5855,4886.0
2020-10-23 15:25:00,114.87,114.87,114.64,114.78,7695.0,97.5685,97.5685,97.3732,97.4921,7695.0
2020-10-23 15:30:00,114.8,114.97,114.75,114.97,8107.0,97.5091,97.6535,97.4666,97.6535,8107.0
2020-10-23 15:35:00,114.97,115.03,114.87,114.91,9797.0,97.6535,97.7044,97.5685,97.6025,9797.0
2020-10-23 15:40:00,114.95,114.95,114.72,114.76,13469.0,97.6365,97.6365,97.4411,97.4751,13469.0
2020-10-23 15:45:00,114.77,114.92,114.67,114.9,18305.0,97.4836,97.611,97.3986,97.594,18305.0
2020-10-23 15:50:00,114.95,115.01,114.83,114.99,35253.0,97.6365,97.6874,97.5345,97.6704,35253.0
2020-10-23 15:55:00,114.99,115.02,114.75,114.81,84521.0,97.6704,97.6959,97.4666,97.5176,84521.0
2020-10-26 09:30:00,113.36,113.4,112.52,112.52,25244.0,96.286,96.3199,95.5725,95.5725,25244.0
2020-10-26 09:35:00,112.52,112.78,112.29,112.58,9375.0,95.5725,95.7933,95.3771,95.6234,9375.0
2020-10-26 09:40:00,112.59,112.59,111.54,111.77,13173.0,95.6319,95.6319,94.7401,94.9354,13173.0
2020-10-26 09:45:00,111.82,112.03,111.41,111.93,13347.0,94.9779,95.1563,94.6297,95.0713,13347.0
2020-10-26 09:50:00,111.82,112.7,111.67,112.59,16515.0,94.9779,95.7254,94.8505,95.6319,16515.0
2020-10-26 09:55:00,112.58,112.58,112.2,112.4,13801.0,95.6234,95.6234,95.3007,95.4705,13801.0
2020-10-26 10:00:00,112.39,112.39,111.94,112.28,6895.0,95.4621,95.4621,95.0798,95.3686,6895.0
2020-10-26 10:05:00,112.39,112.68,112.26,112.56,12859.0,95.4621,95.7084,95.3516,95.6064,12859.0
2020-10-26 10:10:00,112.55,112.69,112.37,112.65,11008.0,95.598,95.7169,95.4451,95.6829,11008.0
2020-10-26 10:15:00,112.67,112.7,112.23,112.32,8124.0,95.6999,95.7254,95.3262,95.4026,8124.0
2020-10-26 10:20:00,112.37,112.49,112.16,112.3,9662.0,95.4451,95.547,95.2667,95.3856,9662.0
2020-10-26 10:25:00,112.23,112.24,111.88,112.0,5229.0,95.3262,95.3346,95.0289,95.1308,5229.0
2020-10-26 10:30:00,111.99,111.99,111.55,111.83,9387.0,95.1223,95.1223,94.7486,94.9864,9387.0
2020-10-26 10:35:00,111.7,111.75,111.42,111.49,10649.0,94.876,94.9184,94.6382,94.6976,10649.0
2020-10-26 10:40:00,111.5,111.67,111.36,111.5,12204.0,94.7061,94.8505,94.5872,94.7061,12204.0
2020-10-26 10:45:00,111.47,111.6,111.32,111.45,11966.0,94.6806,94.791,94.5532,94.6636,11966.0
2020-10-26 10:50:00,111.49,111.64,111.23,111.57,4817.0,94.6976,94.825,94.4768,94.7656,4817.0
2020-10-26 10:55:00,111.54,111.59,111.38,111.52,9424.0,94.7401,94.7825,94.6042,94.7231,9424.0
2020-10-26 11:00:00,111.46,111.62,111.26,111.38,10922.0,94.6721,94.808,94.5023,94.6042,10922.0
2020-10-26 11:05:00,111.36,111.44,111.21,111.24,8782.0,94.5872,94.6551,94.4598,94.4853,8782.0
2020-10-26 11:10:00,111.3,111.53,111.22,111.41,6614.0,94.5362,94.7316,94.4683,94.6297,6614.0
2020-10-26 11:15:00,111.35,111.35,111.07,111.12,33253.0,94.5787,94.5787,94.3409,94.3833,33253.0
2020-10-26 11:20:00,111.18,111.52,111.04,111.38,19570.0,94.4343,94.7231,94.3154,94.6042,19570.0
2020-10-26 11:25:00,111.44,111.62,111.43,111.51,12012.0,94.6551,94.808,94.6466,94.7146,12012.0
2020-10-26 11:30:00,111.51,111.56,111.26,111.3,12834.0,94.7146,94.7571,94.5023,94.5362,12834.0
2020-10-26 11:35:00,111.34,111.56,111.3,111.52,13580.0,94.5702,94.7571,94.5362,94.7231,13580.0
2020-10-26 11:40:00,111.48,111.49,111.21,111.39,13367.0,94.6891,94.6976,94.4598,94.6127,13367.0
2020-10-26 11:45:00,111.48,111.62,111.44,111.48,10193.0,94.6891,94.808,94.6551,94.6891,10193.0
2020-10-26 11:50:00,111.46,111.46,111.19,111.29,14109.0,94.6721,94.6721,94.4428,94.5277,14109.0
2020-10-26 11:55:00,111.24,111.51,111.24,111.4,6862.0,94.4853,94.7146,94.4853,94.6212,6862.0
2020-10-26 12:00:00,111.48,111.55,111.33,111.47,17413.0,94.6891,94.7486,94.5617,94.6806,17413.0
2020-10-26 12:05:00,111.4,111.42,111.14,111.14,5997.0,94.6212,94.6382,94.4003,94.4003,5997.0
2020-10-26 12:10:00,111.16,111.23,111.09,111.12,9546.0,94.4173,94.4768,94.3579,94.3833,9546.0
2020-10-26 12:15:00,111.11,111.18,111.06,111.08,23291.0,94.3748,94.4343,94.3324,94.3494,23291.0
2020-10-26 12:20:00,111.14,111.14,110.87,110.88,21558.0,94.4003,94.4003,94.171,94.1795,21558.0
2020-10-26 12:25:00,110.92,111.06,110.9,110.98,7889.0,94.2135,94.3324,94.1965,94.2644,7889.0
2020-10-26 12:30:00,110.96,110.96,110.53,110.66,10163.0,94.2474,94.2474,93.8822,93.9926,10163.0
2020-10-26 12:35:00,110.74,110.93,110.68,110.93,5512.0,94.0606,94.222,94.0096,94.222,5512.0
2020-10-26 12:40:00,110.88,110.97,110.76,110.9,7262.0,94.1795,94.2559,94.0776,94.1965,7262.0
2020-10-26 12:45:00,110.9,111.1,110.7,111.06,7508.0,94.1965,94.3664,94.0266,94.3324,7508.0
2020-10-26 12:50:00,111.1,111.11,110.88,111.02,14232.0,94.3664,94.3748,94.1795,94.2984,14232.0
2020-10-26 12:55:00,110.95,111.07,110.82,111.01,8120.0,94.2389,94.3409,94.1285,94.2899,8120.0
2020-10-26 13:00:00,110.94,111.06,110.84,111.01,5300.0,94.2304,94.3324,94.1455,94.2899,5300.0
2020-10-26 13:05:00,111.02,111.03,110.75,110.86,7462.0,94.2984,94.3069,94.0691,94.1625,7462.0
2020-10-26 13:10:00,110.88,110.92,110.59,110.59,10124.0,94.1795,94.2135,93.9332,93.9332,10124.0
2020-10-26 13:15:00,110.58,110.61,110.36,110.38,12633.0,93.9247,93.9502,93.7378,93.7548,12633.0
2020-10-26 13:20:00,110.38,110.41,110.19,110.19,11279.0,93.7548,93.7803,93.5934,93.5934,11279.0
2020-10-26 13:25:00,110.23,110.42,110.1,110.38,12337.0,93.6274,93.7888,93.517,93.7548,12337.0
2020-10-26 13:30:00,110.32,110.36,110.08,110.22,7011.0,93.7038,93.7378,93.5,93.6189,7011.0
2020-10-26 13:35:00,110.21,110.47,110.09,110.41,8729.0,93.6104,93.8312,93.5085,93.7803,8729.0
2020-10-26 13:40:00,110.39,110.45,110.28,110.42,13164.0,93.7633,93.8143,93.6699,93.7888,13164.0
2020-10-26 13:45:00,110.43,110.54,110.33,110.54,10357.0,93.7973,93.8907,93.7123,93.8907,10357.0
2020-10-26 13:50:00,110.6,110.95,110.6,110.92,13237.0,93.9417,94.2389,93.9417,94.2135,13237.0
2020-10-26 13:55:00,110.95,111.03,110.86,110.97,15796.0,94.2389,94.3069,94.1625,94.2559,15796.0
2020-10-26 14:00:00,111.02,111.12,110.84,111.12,6712.0,94.2984,94.3833,94.1455,94.3833,6712.0
2020-10-26 14:05:00,111.12,111.21,111.0,111.09,12049.0,94.3833,94.4598,94.2814,94.3579,12049.0
2020-10-26 14:10:00,111.09,111.14,110.92,110.98,6611.0,94.3579,94.4003,94.2135,94.2644,6611.0
2020-10-26 14:15:00,111.03,111.2,110.99,111.06,8421.0,94.3069,94.4513,94.2729,94.3324,8421.0
2020-10-26 14:20:00,111.01,111.02,110.89,110.95,10509.0,94.2899,94.2984,94.188,94.2389,10509.0
2020-10-26 14:25:00,110.91,111.24,110.84,111.2,8009.0,94.205,94.4853,94.1455,94.4513,8009.0
2020-10-26 14:30:00,111.18,111.25,111.07,111.1,6151.0,94.4343,94.4938,94.3409,94.3664,6151.0
2020-10-26 14:35:00,111.09,111.1,110.81,110.88,5388.0,94.3579,94.3664,94.12,94.1795,5388.0
2020-10-26 14:40:00,110.89,111.08,110.88,110.93,5029.0,94.188,94.3494,94.1795,94.222,5029.0
2020-10-26 14:45:00,110.89,110.89,110.72,110.82,5080.0,94.188,94.188,94.0436,94.1285,5080.0
2020-10-26 14:50:00,110.85,111.02,110.84,110.91,4693.0,94.154,94.2984,94.1455,94.205,4693.0
2020-10-26 14:55:00,110.93,111.04,110.77,110.78,8759.0,94.222,94.3154,94.0861,94.0945,8759.0
2020-10-26 15:00:00,110.77,110.94,110.58,110.64,6617.0,94.0861,94.2304,93.9247,93.9756,6617.0
2020-10-26 15:05:00,110.67,110.72,110.58,110.62,11213.0,94.0011,94.0436,93.9247,93.9586,11213.0
2020-10-26 15:10:00,110.66,110.7,110.42,110.55,8645.0,93.9926,94.0266,93.7888,93.8992,8645.0
2020-10-26 15:15:00,110.54,110.76,110.53,110.73,17073.0,93.8907,94.0776,93.8822,94.0521,17073.0
2020-10-26 15:20:00,110.76,111.13,110.74,111.05,15888.0,94.0776,94.3918,94.0606,94.3239,15888.0
2020-10-26 15:25:00,111.0,111.1,110.93,110.98,13431.0,94.2814,94.3664,94.222,94.2644,13431.0
2020-10-26 15:30:00,111.02,111.56,111.02,111.53,20786.0,94.2984,94.7571,94.2984,94.7316,20786.0
2020-10-26 15:35:00,111.52,111.65,111.35,111.54,20615.0,94.7231,94.8335,94.5787,94.7401,20615.0
2020-10-26 15:40:00,111.52,111.64,111.47,111.63,30520.0,94.7231,94.825,94.6806,94.8165,30520.0
2020-10-26 15:45:00,111.62,111.62,111.23,111.36,29720.0,94.808,94.808,94.4768,94.5872,29720.0
2020-10-26 15:50:00,111.32,111.55,111.19,111.52,47681.0,94.5532,94.7486,94.4428,94.7231,47681.0
2020-10-26 15:55:00,111.49,111.84,111.44,111.6,122828.0,94.6976,94.9949,94.6551,94.791,122828.0
2020-10-27 09:30:00,111.06,111.08,110.51,110.51,27156.0,94.3324,94.3494,93.8652,93.8652,27156.0
2020-10-27 09:35:00,110.61,111.06,110.51,110.89,8951.0,93.9502,94.3324,93.8652,94.188,8951.0
2020-10-27 09:40:00,110.78,110.78,110.21,110.31,5978.0,94.0945,94.0945,93.6104,93.6953,5978.0
2020-10-27 09:45:00,110.32,110.6,110.32,110.44,5078.0,93.7038,93.9417,93.7038,93.8058,5078.0
2020-10-27 09:50:00,110.4,110.97,110.4,110.84,3873.0,93.7718,94.2559,93.7718,94.1455,3873.0
2020-10-27 09:55:00,110.74,110.94,110.49,110.79,4980.0,94.0606,94.2304,93.8482,94.103,4980.0
2020-10-27 10:00:00,110.73,110.81,110.52,110.56,6585.0,94.0521,94.12,93.8737,93.9077,6585.0
2020-10-27 10:05:00,110.55,110.76,110.28,110.42,4868.0,93.8992,94.0776,93.6699,93.7888,4868.0
2020-10-27 10:10:00,110.36,110.46,110.08,110.28,10598.0,93.7378,93.8227,93.5,93.6699,10598.0
2020-10-27 10:15:00,110.32,110.32,109.92,110.0,24484.0,93.7038,93.7038,93.3641,93.432,24484.0
2020-10-27 10:20:00,110.0,110.0,109.74,109.78,66167.0,93.432,93.432,93.2112,93.2452,66167.0
2020-10-27 10:25:00,109.71,109.89,109.69,109.85,17705.0,93.1857,93.3386,93.1687,93.3046,17705.0
2020-10-27 10:30:00,109.83,109.96,109.42,109.58,9147.0,93.2876,93.3981,92.9394,93.0753,9147.0
2020-10-27 10:35:00,109.55,109.75,109.47,109.59,6449.0,93.0498,93.2197,92.9819,93.0838,6449.0
2020-10-27 10:40:00,109.56,109.66,109.42,109.57,9999.0,93.0583,93.1432,92.9394,93.0668,9999.0
2020-10-27 10:45:00,109.58,109.67,109.42,109.67,8396.0,93.0753,93.1517,92.9394,93.1517,8396.0
2020-10-27 10:50:00,109.63,109.68,109.38,109.48,13023.0,93.1178,93.1602,92.9054,92.9904,13023.0
2020-10-27 10:55:00,109.49,109.54,109.32,109.44,11190.0,92.9988,93.0413,92.8545,92.9564,11190.0
2020-10-27 11:00:00,109.44,109.71,109.4,109.57,8253.0,92.9564,93.1857,92.9224,93.0668,8253.0
2020-10-27 11:05:00,109.58,109.72,109.48,109.52,12766.0,93.0753,93.1942,92.9904,93.0243,12766.0
2020-10-27 11:10:00,109.62,109.8,109.54,109.68,7776.0,93.1093,93.2622,93.0413,93.1602,7776.0
2020-10-27 11:15:00,109.7,109.71,109.35,109.43,10796.0,93.1772,93.1857,92.8799,92.9479,10796.0
2020-10-27 11:20:00,109.38,109.53,109.33,109.49,38063.0,92.9054,93.0328,92.8629,92.9988,38063.0
2020-10-27 11:25:00,109.45,109.63,109.43,109.44,21581.0,92.9649,93.1178,92.9479,92.9564,21581.0
2020-10-27 11:30:00,109.45,109.58,109.27,109.34,16703.0,92.9649,93.0753,92.812,92.8714,16703.0
2020-10-27 11:35:00,109.31,109.57,109.31,109.47,8566.0,92.846,93.0668,92.846,92.9819,8566.0
2020-10-27 11:40:00,109.43,109.68,109.29,109.55,46709.0,92.9479,93.1602,92.829,93.0498,46709.0
2020-10-27 11:45:00,109.6,109.74,109.51,109.56,9805.0,93.0923,93.2112,93.0158,93.0583,9805.0
2020-10-27 11:50:00,109.56,109.6,109.3,109.59,11420.0,93.0583,93.0923,92.8375,93.0838,11420.0
2020-10-27 11:55:00,109.55,109.88,109.55,109.81,22539.0,93.0498,93.3301,93.0498,93.2706,22539.0
2020-10-27 12:00:00,109.78,110.05,109.71,109.93,17791.0,93.2452,93.4745,93.1857,93.3726,17791.0
2020-10-27 12:05:00,109.99,110.07,109.84,109.9,5088.0,93.4235,93.4915,93.2961,93.3471,5088.0
2020-10-27 12:10:00,109.87,109.93,109.7,109.76,6625.0,93.3216,93.3726,93.1772,93.2282,6625.0
2020-10-27 12:15:00,109.77,109.98,109.68,109.98,6414.0,93.2367,93.415,93.1602,93.415,6414.0
2020-10-27 12:20:00,110.05,110.22,110.01,110.07,5328.0,93.4745,93.6189,93.4405,93.4915,5328.0
2020-10-27 12:25:00,110.08,110.1,110.0,110.05,3572.0,93.5,93.517,93.432,93.4745,3572.0
2020-10-27 12:30:00,110.07,110.07,109.76,109.87,5853.0,93.4915,93.4915,93.2282,93.3216,5853.0
2020-10-27 12:35:00,109.87,109.94,109.81,109.86,5866.0,93.3216,93.3811,93.2706,93.3131,5866.0
2020-10-27 12:40:00,109.82,109.83,109.64,109.8,7055.0,93.2791,93.2876,93.1263,93.2622,7055.0
2020-10-27 12:45:00,109.78,109.86,109.72,109.72,6036.0,93.2452,93.3131,93.1942,93.1942,6036.0
2020-10-27 12:50:00,109.73,109.78,109.67,109.78,8017.0,93.2027,93.2452,93.1517,93.2452,8017.0
2020-10-27 12:55:00,109.78,109.92,109.75,109.8,8202.0,93.2452,93.3641,93.2197,93.2622,8202.0
2020-10-27 13:00:00,109.75,109.77,109.66,109.73,10577.0,93.2197,93.2367,93.1432,93.2027,10577.0
2020-10-27 13:05:00,109.73,109.76,109.6,109.6,9894.0,93.2027,93.2282,93.0923,93.0923,9894.0
2020-10-27 13:10:00,109.66,109.82,109.65,109.82,8246.0,93.1432,93.2791,93.1347,93.2791,8246.0
2020-10-27 13:15:00,109.82,109.98,109.82,109.95,5112.0,93.2791,93.415,93.2791,93.3896,5112.0
2020-10-27 13:20:00,109.99,110.03,109.69,110.0,10771.0,93.4235,93.4575,93.1687,93.432,10771.0
2020-10-27 13:25:00,110.0,110.61,110.0,110.61,6586.0,93.432,93.9502,93.432,93.9502,6586.0
2020-10-27 13:30:00,110.62,110.71,110.5,110.56,11157.0,93.9586,94.0351,93.8567,93.9077,11157.0
2020-10-27 13:35:00,110.52,110.52,110.35,110.4,7228.0,93.8737,93.8737,93.7293,93.7718,7228.0
2020-10-27 13:40:00,110.44,110.57,110.35,110.36,10918.0,93.8058,93.9162,93.7293,93.7378,10918.0
2020-10-27 13:45:00,110.36,110.38,110.17,110.24,9543.0,93.7378,93.7548,93.5764,93.6359,9543.0
2020-10-27 13:50:00,110.22,110.28,110.09,110.12,6205.0,93.6189,93.6699,93.5085,93.534,6205.0
2020-10-27 13:55:00,110.12,110.5,110.11,110.25,47573.0,93.534,93.8567,93.5255,93.6444,47573.0
2020-10-27 14:00:00,110.25,110.36,110.14,110.17,8760.0,93.6444,93.7378,93.5509,93.5764,8760.0
2020-10-27 14:05:00,110.12,110.16,110.02,110.08,7389.0,93.534,93.5679,93.449,93.5,7389.0
2020-10-27 14:10:00,110.08,110.09,109.87,110.01,5839.0,93.5,93.5085,93.3216,93.4405,5839.0
2020-10-27 14:15:00,110.04,110.05,109.94,109.97,8844.0,93.466,93.4745,93.3811,93.4065,8844.0
2020-10-27 14:20:00,109.99,110.04,109.84,109.84,4334.0,93.4235,93.466,93.2961,93.2961,4334.0
2020-10-27 14:25:00,109.79,109.79,109.63,109.73,13713.0,93.2537,93.2537,93.1178,93.2027,13713.0
2020-10-27 14:30:00,109.73,109.87,109.73,109.76,5666.0,93.2027,93.3216,93.2027,93.2282,5666.0
2020-10-27 14:35:00,109.82,109.87,109.68,109.71,4147.0,93.2791,93.3216,93.1602,93.1857,4147.0
2020-10-27 14:40:00,109.71,109.81,109.66,109.73,10255.0,93.1857,93.2706,93.1432,93.2027,10255.0
2020-10-27 14:45:00,109.73,109.73,109.45,109.55,8582.0,93.2027,93.2027,92.9649,93.0498,8582.0
2020-10-27 14:50:00,109.57,109.57,109.37,109.49,5961.0,93.0668,93.0668,92.8969,92.9988,5961.0
2020-10-27 14:55:00,109.47,109.5,109.38,109.47,4323.0,92.9819,93.0073,92.9054,92.9819,4323.0
2020-10-27 15:00:00,109.49,109.56,109.39,109.39,7407.0,92.9988,93.0583,92.9139,92.9139,7407.0
2020-10-27 15:05:00,109.41,109.5,109.33,109.42,28096.0,92.9309,93.0073,92.8629,92.9394,28096.0
2020-10-27 15:10:00,109.47,109.68,109.45,109.57,17308.0,92.9819,93.1602,92.9649,93.0668,17308.0
2020-10-27 15:15:00,109.55,109.61,109.5,109.6,12136.0,93.0498,93.1008,93.0073,93.0923,12136.0
2020-10-27 15:20:00,109.63,109.78,109.63,109.77,14354.0,93.1178,93.2452,93.1178,93.2367,14354.0
2020-10-27 15:25:00,109.77,109.77,109.56,109.57,10717.0,93.2367,93.2367,93.0583,93.0668,10717.0
2020-10-27 15:30:00,109.56,109.62,109.44,109.47,15296.0,93.0583,93.1093,92.9564,92.9819,15296.0
2020-10-27 15:35:00,109.48,109.62,109.46,109.6,27696.0,92.9904,93.1093,92.9734,93.0923,27696.0
2020-10-27 15:40:00,109.61,109.74,109.56,109.67,35638.0,93.1008,93.2112,93.0583,93.1517,35638.0
2020-10-27 15:45:00,109.64,109.66,109.17,109.19,25068.0,93.1263,93.1432,92.727,92.744,25068.0
2020-10-27 15:50:00,109.19,109.45,109.11,109.44,50681.0,92.744,92.9649,92.6761,92.9564,50681.0
2020-10-27 15:55:00,109.43,109.43,108.98,109.18,210945.0,92.9479,92.9479,92.5657,92.7355,210945.0
2020-10-28 09:30:00,107.71,109.02,107.71,108.2,74436.0,91.4869,92.5996,91.4869,91.9031,74436.0
2020-10-28 09:35:00,108.23,108.48,107.79,107.83,13980.0,91.9286,92.141,91.5549,91.5889,13980.0
2020-10-28 09:40:00,107.9,109.0,107.81,108.95,12719.0,91.6483,92.5826,91.5719,92.5402,12719.0
2020-10-28 09:45:00,108.95,109.21,108.39,108.39,14811.0,92.5402,92.761,92.0645,92.0645,14811.0
2020-10-28 09:50:00,108.48,108.92,108.3,108.79,20730.0,92.141,92.5147,91.9881,92.4043,20730.0
2020-10-28 09:55:00,108.77,108.9,108.44,108.72,28826.0,92.3873,92.4977,92.107,92.3448,28826.0
2020-10-28 10:00:00,108.65,108.81,108.21,108.21,27954.0,92.2854,92.4213,91.9116,91.9116,27954.0
2020-10-28 10:05:00,108.24,108.66,108.15,108.56,29600.0,91.9371,92.2939,91.8607,92.2089,29600.0
2020-10-28 10:10:00,108.54,109.0,108.54,108.73,18736.0,92.1919,92.5826,92.1919,92.3533,18736.0
2020-10-28 10:15:00,108.75,109.14,108.36,108.41,18170.0,92.3703,92.7016,92.039,92.0815,18170.0
2020-10-28 10:20:00,108.41,108.84,108.27,108.4,66319.0,92.0815,92.4467,91.9626,92.073,66319.0
2020-10-28 10:25:00,108.32,108.34,107.85,108.06,9965.0,92.0051,92.0221,91.6059,91.7842,9965.0
2020-10-28 10:30:00,108.13,108.21,107.85,108.0,15558.0,91.8437,91.9116,91.6059,91.7333,15558.0
2020-10-28 10:35:00,108.02,108.28,107.96,108.11,35503.0,91.7503,91.9711,91.6993,91.8267,35503.0
2020-10-28 10:40:00,108.11,108.22,107.85,107.89,25696.0,91.8267,91.9201,91.6059,91.6398,25696.0
2020-10-28 10:45:00,107.82,107.97,107.74,107.75,22012.0,91.5804,91.7078,91.5124,91.5209,22012.0
2020-10-28 10:50:00,107.7,108.05,107.64,108.03,27908.0,91.4785,91.7757,91.4275,91.7587,27908.0
2020-10-28 10:55:00,108.01,108.18,107.89,108.01,28744.0,91.7418,91.8862,91.6398,91.7418,28744.0
2020-10-28 11:00:00,107.97,108.24,107.82,107.98,11757.0,91.7078,91.9371,91.5804,91.7163,11757.0
2020-10-28 11:05:00,108.05,108.53,108.05,108.39,39224.0,91.7757,92.1834,91.7757,92.0645,39224.0
2020-10-28 11:10:00,108.36,108.44,108.21,108.36,8967.0,92.039,92.107,91.9116,92.039,8967.0
2020-10-28 11:15:00,108.3,108.59,108.26,108.57,7554.0,91.9881,92.2344,91.9541,92.2174,7554.0
2020-10-28 11:20:00,108.61,108.75,108.48,108.69,8542.0,92.2514,92.3703,92.141,92.3193,8542.0
2020-10-28 11:25:00,108.68,108.71,108.46,108.48,6988.0,92.3108,92.3363,92.124,92.141,6988.0
2020-10-28 11:30:00,108.42,108.44,108.21,108.36,39380.0,92.09,92.107,91.9116,92.039,39380.0
2020-10-28 11:35:00,108.38,108.7,108.38,108.61,6251.0,92.056,92.3278,92.056,92.2514,6251.0
2020-10-28 11:40:00,108.6,109.04,108.59,108.96,10536.0,92.2429,92.6166,92.2344,92.5487,10536.0
2020-10-28 11:45:00,108.95,109.06,108.81,108.87,11975.0,92.5402,92.6336,92.4213,92.4722,11975.0
2020-10-28 11:50:00,108.87,109.44,108.82,109.3,6761.0,92.4722,92.9564,92.4298,92.8375,6761.0
2020-10-28 11:55:00,109.35,109.65,109.3,109.42,16659.0,92.8799,93.1347,92.8375,92.9394,16659.0
2020-10-28 12:00:00,109.42,109.73,109.41,109.65,12158.0,92.9394,93.2027,92.9309,93.1347,12158.0
2020-10-28 12:05:00,109.65,110.0,109.61,110.0,14090.0,93.1347,93.432,93.1008,93.432,14090.0
2020-10-28 12:10:00,109.92,110.07,109.62,109.62,40633.0,93.3641,93.4915,93.1093,93.1093,40633.0
2020-10-28 12:15:00,109.59,109.82,109.54,109.8,19159.0,93.0838,93.2791,93.0413,93.2622,19159.0
2020-10-28 12:20:00,109.79,109.85,109.63,109.71,20591.0,93.2537,93.3046,93.1178,93.1857,20591.0
2020-10-28 12:25:00,109.74,109.87,109.57,109.62,16870.0,93.2112,93.3216,93.0668,93.1093,16870.0
2020-10-28 12:30:00,109.66,109.83,109.63,109.8,15851.0,93.1432,93.2876,93.1178,93.2622,15851.0
2020-10-28 12:35:00,109.8,109.84,109.52,109.59,33392.0,93.2622,93.2961,93.0243,93.0838,33392.0
2020-10-28 12:40:00,109.58,109.68,109.45,109.66,54844.0,93.0753,93.1602,92.9649,93.1432,54844.0
2020-10-28 12:45:00,109.66,109.68,109.44,109.49,20867.0,93.1432,93.1602,92.9564,92.9988,20867.0
2020-10-28 12:50:00,109.47,109.58,109.34,109.48,16288.0,92.9819,93.0753,92.8714,92.9904,16288.0
2020-10-28 12:55:00,109.48,109.48,109.22,109.26,9443.0,92.9904,92.9904,92.7695,92.8035,9443.0
2020-10-28 13:00:00,109.23,109.27,109.06,109.2,21034.0,92.778,92.812,92.6336,92.7525,21034.0
2020-10-28 13:05:00,109.15,109.27,109.14,109.2,13049.0,92.7101,92.812,92.7016,92.7525,13049.0
2020-10-28 13:10:00,109.21,109.24,109.03,109.06,18019.0,92.761,92.7865,92.6081,92.6336,18019.0
2020-10-28 13:15:00,109.08,109.38,109.03,109.38,18510.0,92.6506,92.9054,92.6081,92.9054,18510.0
2020-10-28 13:20:00,109.33,109.34,109.11,109.22,46988.0,92.8629,92.8714,92.6761,92.7695,46988.0
2020-10-28 13:25:00,109.22,109.42,109.11,109.37,40798.0,92.7695,92.9394,92.6761,92.8969,40798.0
2020-10-28 13:30:00,109.4,109.4,109.08,109.35,18303.0,92.9224,92.9224,92.6506,92.8799,18303.0
2020-10-28 13:35:00,109.33,109.4,109.17,109.32,11606.0,92.8629,92.9224,92.727,92.8545,11606.0
2020-10-28 13:40:00,109.34,109.39,109.2,109.3,24426.0,92.8714,92.9139,92.7525,92.8375,24426.0
2020-10-28 13:45:00,109.3,109.37,109.1,109.25,17499.0,92.8375,92.8969,92.6676,92.795,17499.0
2020-10-28 13:50:00,109.24,109.4,109.17,109.36,16942.0,92.7865,92.9224,92.727,92.8884,16942.0
2020-10-28 13:55:00,109.36,109.59,109.29,109.47,28611.0,92.8884,93.0838,92.829,92.9819,28611.0
2020-10-28 14:00:00,109.44,109.45,109.0,109.05,41338.0,92.9564,92.9649,92.5826,92.6251,41338.0
2020-10-28 14:05:00,109.08,109.19,108.99,109.16,14493.0,92.6506,92.744,92.5742,92.7185,14493.0
2020-10-28 14:10:00,109.14,109.2,108.97,108.98,21869.0,92.7016,92.7525,92.5572,92.5657,21869.0
2020-10-28 14:15:00,108.99,109.0,108.86,108.95,13555.0,92.5742,92.5826,92.4637,92.5402,13555.0
2020-10-28 14:20:00,108.9,109.37,108.9,109.37,10370.0,92.4977,92.8969,92.4977,92.8969,10370.0
2020-10-28 14:25:00,109.43,109.64,109.39,109.57,10654.0,92.9479,93.1263,92.9139,93.0668,10654.0
2020-10-28 14:30:00,109.55,109.65,109.39,109.44,13325.0,93.0498,93.1347,92.9139,92.9564,13325.0
2020-10-28 14:35:00,109.43,109.44,109.17,109.25,45853.0,92.9479,92.9564,92.727,92.795,45853.0
2020-10-28 14:40:00,109.23,109.52,109.22,109.43,16836.0,92.778,93.0243,92.7695,92.9479,16836.0
2020-10-28 14:45:00,109.43,109.9,109.42,109.81,16348.0,92.9479,93.3471,92.9394,93.2706,16348.0
2020-10-28 14:50:00,109.83,109.83,109.37,109.37,7116.0,93.2876,93.2876,92.8969,92.8969,7116.0
2020-10-28 14:55:00,109.38,109.79,109.37,109.6,13959.0,92.9054,93.2537,92.8969,93.0923,13959.0
2020-10-28 15:00:00,109.57,109.61,109.19,109.23,56763.0,93.0668,93.1008,92.744,92.778,56763.0
2020-10-28 15:05:00,109.2,109.48,109.17,109.33,14607.0,92.7525,92.9904,92.727,92.8629,14607.0
2020-10-28 15:10:00,109.33,109.38,109.16,109.24,5712.0,92.8629,92.9054,92.7185,92.7865,5712.0
2020-10-28 15:15:00,109.29,109.36,109.15,109.15,22625.0,92.829,92.8884,92.7101,92.7101,22625.0
2020-10-28 15:20:00,109.15,109.56,109.01,109.53,14891.0,92.7101,93.0583,92.5911,93.0328,14891.0
2020-10-28 15:25:00,109.52,109.76,109.43,109.72,92413.0,93.0243,93.2282,92.9479,93.1942,92413.0
2020-10-28 15:30:00,109.74,109.98,109.73,109.84,23958.0,93.2112,93.415,93.2027,93.2961,23958.0
2020-10-28 15:35:00,109.86,109.92,109.6,109.63,49284.0,93.3131,93.3641,93.0923,93.1178,49284.0
2020-10-28 15:40:00,109.66,109.72,109.52,109.55,23838.0,93.1432,93.1942,93.0243,93.0498,23838.0
2020-10-28 15:45:00,109.58,109.6,109.03,109.24,13644.0,93.0753,93.0923,92.6081,92.7865,13644.0
2020-10-28 15:50:00,109.22,109.22,108.79,109.0,65266.0,92.7695,92.7695,92.4043,92.5826,65266.0
2020-10-28 15:55:00,109.0,109.04,108.56,108.72,208648.0,92.5826,92.6166,92.2089,92.3448,208648.0
2020-10-29 09:30:00,108.27,108.27,107.51,107.52,27062.0,91.9626,91.9626,91.3171,91.3256,27062.0
2020-10-29 09:35:00,107.5,107.55,106.98,106.99,6467.0,91.3086,91.351,90.8669,90.8754,6467.0
2020-10-29 09:40:00,107.0,107.4,106.85,107.31,8909.0,90.8839,91.2236,90.7565,91.1472,8909.0
2020-10-29 09:45:00,107.34,108.03,107.33,107.89,13150.0,91.1727,91.7587,91.1642,91.6398,13150.0
2020-10-29 09:50:00,107.93,108.41,107.73,108.41,11811.0,91.6738,92.0815,91.5039,92.0815,11811.0
2020-10-29 09:55:00,108.49,108.55,108.16,108.16,6279.0,92.1495,92.2004,91.8692,91.8692,6279.0
2020-10-29 10:00:00,108.07,108.49,107.91,108.19,16412.0,91.7927,92.1495,91.6568,91.8946,16412.0
2020-10-29 10:05:00,108.03,108.03,107.6,107.64,10093.0,91.7587,91.7587,91.3935,91.4275,10093.0
2020-10-29 10:10:00,107.72,107.8,107.01,107.1,8709.0,91.4954,91.5634,90.8924,90.9688,8709.0
2020-10-29 10:15:00,107.12,107.72,107.07,107.69,12726.0,90.9858,91.4954,90.9433,91.47,12726.0
2020-10-29 10:20:00,107.67,107.73,107.44,107.64,22606.0,91.453,91.5039,91.2576,91.4275,22606.0
2020-10-29 10:25:00,107.68,108.07,107.66,108.03,9840.0,91.4615,91.7927,91.4445,91.7587,9840.0
2020-10-29 10:30:00,108.03,108.32,107.96,108.16,15310.0,91.7587,92.0051,91.6993,91.8692,15310.0
2020-10-29 10:35:00,108.19,108.64,108.11,108.64,14686.0,91.8946,92.2769,91.8267,92.2769,14686.0
2020-10-29 10:40:00,108.59,108.63,108.11,108.11,67636.0,92.2344,92.2684,91.8267,91.8267,67636.0
2020-10-29 10:45:00,108.11,108.63,108.11,108.53,94173.0,91.8267,92.2684,91.8267,92.1834,94173.0
2020-10-29 10:50:00,108.62,108.65,108.12,108.22,24969.0,92.2599,92.2854,91.8352,91.9201,24969.0
2020-10-29 10:55:00,108.13,108.25,107.74,107.85,12503.0,91.8437,91.9456,91.5124,91.6059,12503.0
2020-10-29 11:00:00,107.85,108.25,107.75,107.93,12986.0,91.6059,91.9456,91.5209,91.6738,12986.0
2020-10-29 11:05:00,107.84,108.05,107.71,107.74,8188.0,91.5974,91.7757,91.4869,91.5124,8188.0
2020-10-29 11:10:00,107.63,108.1,107.62,108.07,13049.0,91.419,91.8182,91.4105,91.7927,13049.0
2020-10-29 11:15:00,108.07,108.28,107.95,108.22,15528.0,91.7927,91.9711,91.6908,91.9201,15528.0
2020-10-29 11:20:00,108.15,108.2,107.9,108.11,8867.0,91.8607,91.9031,91.6483,91.8267,8867.0
2020-10-29 11:25:00,108.16,108.22,107.85,107.85,5903.0,91.8692,91.9201,91.6059,91.6059,5903.0
2020-10-29 11:30:00,107.74,107.77,107.41,107.51,19935.0,91.5124,91.5379,91.2321,91.3171,19935.0
2020-10-29 11:35:00,107.45,107.8,107.39,107.77,7711.0,91.2661,91.5634,91.2151,91.5379,7711.0
2020-10-29 11:40:00,107.75,107.8,107.56,107.6,7099.0,91.5209,91.5634,91.3595,91.3935,7099.0
2020-10-29 11:45:00,107.62,107.83,107.58,107.68,6449.0,91.4105,91.5889,91.3765,91.4615,6449.0
2020-10-29 11:50:00,107.63,107.98,107.63,107.85,6644.0,91.419,91.7163,91.419,91.6059,6644.0
2020-10-29 11:55:00,107.9,108.01,107.62,107.86,14631.0,91.6483,91.7418,91.4105,91.6144,14631.0
2020-10-29 12:00:00,107.95,107.95,107.65,107.65,7717.0,91.6908,91.6908,91.436,91.436,7717.0
2020-10-29 12:05:00,107.6,107.7,107.57,107.7,4001.0,91.3935,91.4785,91.368,91.4785,4001.0
2020-10-29 12:10:00,107.57,107.8,107.46,107.8,7907.0,91.368,91.5634,91.2746,91.5634,7907.0
2020-10-29 12:15:00,107.8,107.82,107.68,107.76,4324.0,91.5634,91.5804,91.4615,91.5294,4324.0
2020-10-29 12:20:00,107.74,107.74,107.65,107.71,6402.0,91.5124,91.5124,91.436,91.4869,6402.0
2020-10-29 12:25:00,107.73,107.92,107.73,107.81,8967.0,91.5039,91.6653,91.5039,91.5719,8967.0
2020-10-29 12:30:00,107.85,108.09,107.85,108.09,13452.0,91.6059,91.8097,91.6059,91.8097,13452.0
2020-10-29 12:35:00,108.06,108.2,107.97,108.14,6747.0,91.7842,91.9031,91.7078,91.8522,6747.0
2020-10-29 12:40:00,108.13,108.27,108.13,108.27,2076.0,91.8437,91.9626,91.8437,91.9626,2076.0
2020-10-29 12:45:00,108.23,108.32,108.07,108.07,4663.0,91.9286,92.0051,91.7927,91.7927,4663.0
2020-10-29 12:50:00,108.07,108.11,107.91,107.95,4300.0,91.7927,91.8267,91.6568,91.6908,4300.0
2020-10-29 12:55:00,107.91,107.91,107.69,107.88,7175.0,91.6568,91.6568,91.47,91.6313,7175.0
2020-10-29 13:00:00,107.91,107.91,107.62,107.75,5118.0,91.6568,91.6568,91.4105,91.5209,5118.0
2020-10-29 13:05:00,107.75,107.77,107.51,107.6,16321.0,91.5209,91.5379,91.3171,91.3935,16321.0
2020-10-29 13:10:00,107.57,107.62,107.47,107.5,13219.0,91.368,91.4105,91.2831,91.3086,13219.0
2020-10-29 13:15:00,107.53,107.61,107.43,107.51,5875.0,91.3341,91.402,91.2491,91.3171,5875.0
2020-10-29 13:20:00,107.54,107.75,107.48,107.75,5989.0,91.3425,91.5209,91.2916,91.5209,5989.0
2020-10-29 13:25:00,107.74,107.92,107.71,107.9,5781.0,91.5124,91.6653,91.4869,91.6483,5781.0
2020-10-29 13:30:00,107.94,108.27,107.93,108.25,13122.0,91.6823,91.9626,91.6738,91.9456,13122.0
2020-10-29 13:35:00,108.25,108.45,108.24,108.4,25421.0,91.9456,92.1155,91.9371,92.073,25421.0
2020-10-29 13:40:00,108.41,109.18,108.41,109.18,11425.0,92.0815,92.7355,92.0815,92.7355,11425.0
2020-10-29 13:45:00,109.16,109.26,109.06,109.15,24023.0,92.7185,92.8035,92.6336,92.7101,24023.0
2020-10-29 13:50:00,109.16,109.44,109.16,109.44,7885.0,92.7185,92.9564,92.7185,92.9564,7885.0
2020-10-29 13:55:00,109.53,109.67,109.37,109.66,6425.0,93.0328,93.1517,92.8969,93.1432,6425.0
2020-10-29 14:00:00,109.67,109.95,109.61,109.84,11087.0,93.1517,93.3896,93.1008,93.2961,11087.0
2020-10-29 14:05:00,109.83,110.0,109.81,109.98,4671.0,93.2876,93.432,93.2706,93.415,4671.0
2020-10-29 14:10:00,110.01,110.09,109.8,109.85,10218.0,93.4405,93.5085,93.2622,93.3046,10218.0
2020-10-29 14:15:00,109.87,110.05,109.79,110.05,15705.0,93.3216,93.4745,93.2537,93.4745,15705.0
2020-10-29 14:20:00,110.01,110.17,109.91,110.16,12964.0,93.4405,93.5764,93.3556,93.5679,12964.0
2020-10-29 14:25:00,110.14,110.25,110.09,110.15,8979.0,93.5509,93.6444,93.5085,93.5594,8979.0
2020-10-29 14:30:00,110.12,110.61,109.98,110.61,10651.0,93.534,93.9502,93.415,93.9502,10651.0
2020-10-29 14:35:00,110.58,110.62,109.98,110.03,11194.0,93.9247,93.9586,93.415,93.4575,11194.0
2020-10-29 14:40:00,110.06,110.12,109.91,109.91,6101.0,93.483,93.534,93.3556,93.3556,6101.0
2020-10-29 14:45:00,109.91,109.91,109.71,109.78,5677.0,93.3556,93.3556,93.1857,93.2452,5677.0
2020-10-29 14:50:00,109.72,109.95,109.7,109.95,8507.0,93.1942,93.3896,93.1772,93.3896,8507.0
2020-10-29 14:55:00,109.93,110.38,109.93,110.38,11676.0,93.3726,93.7548,93.3726,93.7548,11676.0
2020-10-29 15:00:00,110.38,110.61,110.33,110.52,60325.0,93.7548,93.9502,93.7123,93.8737,60325.0
2020-10-29 15:05:00,110.52,110.66,110.47,110.59,26102.0,93.8737,93.9926,93.8312,93.9332,26102.0
2020-10-29 15:10:00,110.62,110.63,110.21,110.23,25460.0,93.9586,93.9671,93.6104,93.6274,25460.0
2020-10-29 15:15:00,110.23,110.23,109.85,110.17,10153.0,93.6274,93.6274,93.3046,93.5764,10153.0
2020-10-29 15:20:00,110.15,110.38,110.15,110.31,11055.0,93.5594,93.7548,93.5594,93.6953,11055.0
2020-10-29 15:25:00,110.32,110.5,110.25,110.33,7134.0,93.7038,93.8567,93.6444,93.7123,7134.0
2020-10-29 15:30:00,110.35,110.41,110.11,110.17,9534.0,93.7293,93.7803,93.5255,93.5764,9534.0
2020-10-29 15:35:00,110.14,110.3,110.09,110.27,10408.0,93.5509,93.6868,93.5085,93.6614,10408.0
2020-10-29 15:40:00,110.27,110.3,109.93,109.98,18322.0,93.6614,93.6868,93.3726,93.415,18322.0
2020-10-29 15:45:00,109.99,110.45,109.93,110.3,19044.0,93.4235,93.8143,93.3726,93.6868,19044.0
2020-10-29 15:50:00,110.3,110.44,110.0,110.23,25362.0,93.6868,93.8058,93.432,93.6274,25362.0
2020-10-29 15:55:00,110.24,110.24,109.8,109.82,143450.0,93.6359,93.6359,93.2622,93.2791,143450.0
2020-10-30 09:30:00,109.46,110.57,109.41,109.95,35450.0,92.9734,93.9162,92.9309,93.3896,35450.0
2020-10-30 09:35:00,110.13,110.15,109.46,109.93,83996.0,93.5424,93.5594,92.9734,93.3726,83996.0
2020-10-30 09:40:00,109.79,110.15,109.44,110.15,10130.0,93.2537,93.5594,92.9564,93.5594,10130.0
2020-10-30 09:45:00,110.0,110.44,109.61,109.7,16009.0,93.432,93.8058,93.1008,93.1772,16009.0
2020-10-30 09:50:00,109.76,110.17,109.75,109.9,4660.0,93.2282,93.5764,93.2197,93.3471,4660.0
2020-10-30 09:55:00,109.97,110.11,109.87,110.0,29388.0,93.4065,93.5255,93.3216,93.432,29388.0
2020-10-30 10:00:00,110.11,110.6,110.05,110.27,16426.0,93.5255,93.9417,93.4745,93.6614,16426.0
2020-10-30 10:05:00,110.18,110.6,110.18,110.36,15425.0,93.5849,93.9417,93.5849,93.7378,15425.0
2020-10-30 10:10:00,110.26,110.43,109.8,110.19,16447.0,93.6529,93.7973,93.2622,93.5934,16447.0
2020-10-30 10:15:00,110.09,110.31,109.97,110.09,6236.0,93.5085,93.6953,93.4065,93.5085,6236.0
2020-10-30 10:20:00,109.97,110.2,109.79,109.79,6981.0,93.4065,93.6019,93.2537,93.2537,6981.0
2020-10-30 10:25:00,109.77,109.78,109.11,109.29,8848.0,93.2367,93.2452,92.6761,92.829,8848.0
2020-10-30 10:30:00,109.37,109.62,109.28,109.5,14714.0,92.8969,93.1093,92.8205,93.0073,14714.0
2020-10-30 10:35:00,109.43,109.68,109.25,109.59,8080.0,92.9479,93.1602,92.795,93.0838,8080.0
2020-10-30 10:40:00,109.51,109.51,108.76,108.85,9174.0,93.0158,93.0158,92.3788,92.4552,9174.0
2020-10-30 10:45:00,108.77,108.85,108.61,108.61,6680.0,92.3873,92.4552,92.2514,92.2514,6680.0
2020-10-30 10:50:00,108.59,109.3,108.58,109.2,3979.0,92.2344,92.8375,92.2259,92.7525,3979.0
2020-10-30 10:55:00,109.2,109.26,108.78,108.78,9807.0,92.7525,92.8035,92.3958,92.3958,9807.0
2020-10-30 11:00:00,108.99,109.61,108.99,109.45,14172.0,92.5742,93.1008,92.5742,92.9649,14172.0
2020-10-30 11:05:00,109.45,109.62,109.09,109.09,10858.0,92.9649,93.1093,92.6591,92.6591,10858.0
2020-10-30 11:10:00,109.07,109.88,109.06,109.87,7501.0,92.6421,93.3301,92.6336,93.3216,7501.0
2020-10-30 11:15:00,109.82,109.93,109.65,109.79,23583.0,93.2791,93.3726,93.1347,93.2537,23583.0
2020-10-30 11:20:00,109.72,110.07,109.66,110.02,10070.0,93.1942,93.4915,93.1432,93.449,10070.0
2020-10-30 11:25:00,110.07,110.29,109.72,109.83,10240.0,93.4915,93.6784,93.1942,93.2876,10240.0
2020-10-30 11:30:00,109.77,109.95,109.68,109.79,7562.0,93.2367,93.3896,93.1602,93.2537,7562.0
2020-10-30 11:35:00,109.83,110.12,109.72,109.74,14755.0,93.2876,93.534,93.1942,93.2112,14755.0
2020-10-30 11:40:00,109.74,109.78,109.54,109.63,10776.0,93.2112,93.2452,93.0413,93.1178,10776.0
2020-10-30 11:45:00,109.61,110.09,109.57,110.07,6335.0,93.1008,93.5085,93.0668,93.4915,6335.0
2020-10-30 11:50:00,110.08,110.24,109.84,110.24,10426.0,93.5,93.6359,93.2961,93.6359,10426.0
2020-10-30 11:55:00,110.23,110.24,109.93,110.1,6143.0,93.6274,93.6359,93.3726,93.517,6143.0
2020-10-30 12:00:00,110.05,110.3,109.98,110.28,8331.0,93.4745,93.6868,93.415,93.6699,8331.0
2020-10-30 12:05:00,110.25,110.39,110.02,110.03,8907.0,93.6444,93.7633,93.449,93.4575,8907.0
2020-10-30 12:10:00,109.99,109.99,109.78,109.78,3750.0,93.4235,93.4235,93.2452,93.2452,3750.0
2020-10-30 12:15:00,109.86,109.92,109.62,109.87,6738.0,93.3131,93.3641,93.1093,93.3216,6738.0
2020-10-30 12:20:00,109.84,109.94,109.73,109.94,6538.0,93.2961,93.3811,93.2027,93.3811,6538.0
2020-10-30 12:25:00,109.89,110.06,109.86,109.94,4886.0,93.3386,93.483,93.3131,93.3811,4886.0
2020-10-30 12:30:00,109.96,109.96,109.76,109.76,2986.0,93.3981,93.3981,93.2282,93.2282,2986.0
2020-10-30 12:35:00,109.71,109.71,109.34,109.51,6459.0,93.1857,93.1857,92.8714,93.0158,6459.0
2020-10-30 12:40:00,109.52,109.52,109.4,109.5,3859.0,93.0243,93.0243,92.9224,93.0073,3859.0
2020-10-30 12:45:00,109.43,109.74,109.43,109.74,2786.0,92.9479,93.2112,92.9479,93.2112,2786.0
2020-10-30 12:50:00,109.72,109.72,109.52,109.52,3342.0,93.1942,93.1942,93.0243,93.0243,3342.0
2020-10-30 12:55:00,109.45,109.62,109.39,109.41,11153.0,92.9649,93.1093,92.9139,92.9309,11153.0
2020-10-30 13:00:00,109.36,109.68,109.3,109.56,7732.0,92.8884,93.1602,92.8375,93.0583,7732.0
2020-10-30 13:05:00,109.49,109.5,109.24,109.44,6199.0,92.9988,93.0073,92.7865,92.9564,6199.0
2020-10-30 13:10:00,109.41,109.47,109.38,109.4,3775.0,92.9309,92.9819,92.9054,92.9224,3775.0
2020-10-30 13:15:00,109.37,109.55,109.22,109.52,12746.0,92.8969,93.0498,92.7695,93.0243,12746.0
2020-10-30 13:20:00,109.47,109.67,109.44,109.63,2775.0,92.9819,93.1517,92.9564,93.1178,2775.0
2020-10-30 13:25:00,109.59,110.09,109.5,109.98,19076.0,93.0838,93.5085,93.0073,93.415,19076.0
2020-10-30 13:30:00,109.97,110.01,109.7,109.7,19140.0,93.4065,93.4405,93.1772,93.1772,19140.0
2020-10-30 13:35:00,109.71,109.79,109.56,109.73,43088.0,93.1857,93.2537,93.0583,93.2027,43088.0
2020-10-30 13:40:00,109.7,110.03,109.68,109.93,25134.0,93.1772,93.4575,93.1602,93.3726,25134.0
2020-10-30 13:45:00,109.87,110.27,109.74,110.27,13928.0,93.3216,93.6614,93.2112,93.6614,13928.0
2020-10-30 13:50:00,110.3,110.34,110.14,110.18,6496.0,93.6868,93.7208,93.5509,93.5849,6496.0
2020-10-30 13:55:00,110.23,110.54,110.22,110.44,7910.0,93.6274,93.8907,93.6189,93.8058,7910.0
2020-10-30 14:00:00,110.4,110.61,110.38,110.55,7340.0,93.7718,93.9502,93.7548,93.8992,7340.0
2020-10-30 14:05:00,110.61,111.12,110.61,111.05,22504.0,93.9502,94.3833,93.9502,94.3239,22504.0
2020-10-30 14:10:00,111.09,111.13,110.71,110.71,15091.0,94.3579,94.3918,94.0351,94.0351,15091.0
2020-10-30 14:15:00,110.72,110.72,110.45,110.52,15131.0,94.0436,94.0436,93.8143,93.8737,15131.0
2020-10-30 14:20:00,110.47,110.56,110.26,110.29,12138.0,93.8312,93.9077,93.6529,93.6784,12138.0
2020-10-30 14:25:00,110.29,110.29,110.05,110.17,45440.0,93.6784,93.6784,93.4745,93.5764,45440.0
2020-10-30 14:30:00,110.12,110.15,110.0,110.11,60939.0,93.534,93.5594,93.432,93.5255,60939.0
2020-10-30 14:35:00,110.05,110.19,109.71,110.13,11497.0,93.4745,93.5934,93.1857,93.5424,11497.0
2020-10-30 14:40:00,110.08,110.13,109.86,109.98,11522.0,93.5,93.5424,93.3131,93.415,11522.0
2020-10-30 14:45:00,109.98,110.31,109.9,110.29,23078.0,93.415,93.6953,93.3471,93.6784,23078.0
2020-10-30 14:50:00,110.31,110.42,110.23,110.38,18055.0,93.6953,93.7888,93.6274,93.7548,18055.0
2020-10-30 14:55:00,110.4,110.8,110.4,110.4,12466.0,93.7718,94.1115,93.7718,93.7718,12466.0
2020-10-30 15:00:00,110.4,110.59,110.3,110.5,16656.0,93.7718,93.9332,93.6868,93.8567,16656.0
2020-10-30 15:05:00,110.47,110.52,110.02,110.17,10914.0,93.8312,93.8737,93.449,93.5764,10914.0
2020-10-30 15:10:00,110.25,110.6,110.25,110.59,8628.0,93.6444,93.9417,93.6444,93.9332,8628.0
2020-10-30 15:15:00,110.56,110.56,110.27,110.4,12758.0,93.9077,93.9077,93.6614,93.7718,12758.0
2020-10-30 15:20:00,110.44,110.65,110.38,110.62,12588.0,93.8058,93.9841,93.7548,93.9586,12588.0
2020-10-30 15:25:00,110.59,110.66,110.48,110.52,11741.0,93.9332,93.9926,93.8397,93.8737,11741.0
2020-10-30 15:30:00,110.52,110.6,110.19,110.33,17489.0,93.8737,93.9417,93.5934,93.7123,17489.0
2020-10-30 15:35:00,110.32,110.4,110.2,110.37,16552.0,93.7038,93.7718,93.6019,93.7463,16552.0
2020-10-30 15:40:00,110.43,110.99,110.24,110.95,25223.0,93.7973,94.2729,93.6359,94.2389,25223.0
2020-10-30 15:45:00,110.96,111.2,110.71,110.9,44329.0,94.2474,94.4513,94.0351,94.1965,44329.0
2020-10-30 15:50:00,110.9,111.43,110.9,111.33,88228.0,94.1965,94.6466,94.1965,94.5617,88228.0
2020-10-30 15:55:00,111.28,112.01,111.17,111.89,164371.0,94.5192,95.1393,94.4258,95.0374,164371.0
2020-11-02 09:30:00,113.45,114.16,112.96,113.5,57637.0,96.3624,96.9655,95.9462,96.4049,57637.0
2020-11-02 09:35:00,113.18,113.71,112.98,113.15,24869.0,96.1331,96.5832,95.9632,96.1076,24869.0
2020-11-02 09:40:00,113.16,113.23,112.18,112.49,66143.0,96.1161,96.1755,95.2837,95.547,66143.0
2020-11-02 09:45:00,112.36,113.26,112.35,113.1,46249.0,95.4366,96.201,95.4281,96.0651,46249.0
2020-11-02 09:50:00,113.08,113.39,112.68,113.17,43380.0,96.0481,96.3114,95.7084,96.1246,43380.0
2020-11-02 09:55:00,113.0,113.15,112.69,112.82,22079.0,95.9802,96.1076,95.7169,95.8273,22079.0
2020-11-02 10:00:00,112.94,113.83,112.94,113.83,98897.0,95.9292,96.6852,95.9292,96.6852,98897.0
2020-11-02 10:05:00,113.88,113.9,113.63,113.63,28144.0,96.7276,96.7446,96.5153,96.5153,28144.0
2020-11-02 10:10:00,113.63,113.82,113.56,113.7,10434.0,96.5153,96.6767,96.4558,96.5747,10434.0
2020-11-02 10:15:00,113.7,114.17,113.3,114.09,93201.0,96.5747,96.974,96.235,96.906,93201.0
2020-11-02 10:20:00,114.15,114.19,113.74,114.18,48597.0,96.957,96.9909,96.6087,96.9824,48597.0
2020-11-02 10:25:00,114.19,114.44,114.04,114.4,23643.0,96.9909,97.2033,96.8635,97.1693,23643.0
2020-11-02 10:30:00,114.29,114.38,114.05,114.09,53526.0,97.0759,97.1523,96.872,96.906,53526.0
2020-11-02 10:35:00,114.27,114.43,113.98,114.12,12824.0,97.0589,97.1948,96.8126,96.9315,12824.0
2020-11-02 10:40:00,114.04,114.27,113.96,114.24,82273.0,96.8635,97.0589,96.7956,97.0334,82273.0
2020-11-02 10:45:00,114.15,114.2,113.7,113.8,11052.0,96.957,96.9994,96.5747,96.6597,11052.0
2020-11-02 10:50:00,113.88,113.97,113.65,113.87,8301.0,96.7276,96.8041,96.5323,96.7191,8301.0
2020-11-02 10:55:00,113.91,114.18,113.88,114.09,8926.0,96.7531,96.9824,96.7276,96.906,8926.0
2020-11-02 11:00:00,114.07,114.18,113.96,114.07,13277.0,96.889,96.9824,96.7956,96.889,13277.0
2020-11-02 11:05:00,114.02,114.66,114.02,114.63,14323.0,96.8465,97.3902,96.8465,97.3647,14323.0
2020-11-02 11:10:00,114.62,114.79,114.43,114.58,8777.0,97.3562,97.5006,97.1948,97.3222,8777.0
2020-11-02 11:15:00,114.62,114.96,114.5,114.83,238196.0,97.3562,97.645,97.2542,97.5345,238196.0
2020-11-02 11:20:00,114.82,115.13,114.68,115.1,47870.0,97.5261,97.7894,97.4071,97.7639,47870.0
2020-11-02 11:25:00,115.14,115.82,115.11,115.73,76103.0,97.7979,98.3754,97.7724,98.299,76103.0
2020-11-02 11:30:00,115.77,115.79,115.51,115.7,10813.0,98.333,98.35,98.1121,98.2735,10813.0
2020-11-02 11:35:00,115.72,115.79,115.44,115.52,8275.0,98.2905,98.35,98.0527,98.1206,8275.0
2020-11-02 11:40:00,115.5,115.77,115.46,115.75,56101.0,98.1036,98.333,98.0697,98.316,56101.0
2020-11-02 11:45:00,115.67,115.68,115.3,115.45,12782.0,98.248,98.2565,97.9338,98.0612,12782.0
2020-11-02 11:50:00,115.38,115.56,115.13,115.29,11670.0,98.0017,98.1546,97.7894,97.9253,11670.0
2020-11-02 11:55:00,115.26,115.34,115.14,115.23,8950.0,97.8998,97.9677,97.7979,97.8743,8950.0
2020-11-02 12:00:00,115.24,115.57,115.22,115.57,13805.0,97.8828,98.1631,97.8658,98.1631,13805.0
2020-11-02 12:05:00,115.57,115.84,115.55,115.82,23884.0,98.1631,98.3924,98.1461,98.3754,23884.0
2020-11-02 12:10:00,115.81,116.11,115.64,116.02,32467.0,98.3669,98.6218,98.2225,98.5453,32467.0
2020-11-02 12:15:00,116.0,116.12,115.5,115.5,69129.0,98.5283,98.6302,98.1036,98.1036,69129.0
2020-11-02 12:20:00,115.52,116.14,115.5,115.66,199322.0,98.1206,98.6472,98.1036,98.2395,199322.0
2020-11-02 12:25:00,115.7,115.76,115.25,115.49,22816.0,98.2735,98.3245,97.8913,98.0951,22816.0
2020-11-02 12:30:00,115.49,115.62,115.41,115.61,26151.0,98.0951,98.2056,98.0272,98.1971,26151.0
2020-11-02 12:35:00,115.62,115.62,115.14,115.24,7607.0,98.2056,98.2056,97.7979,97.8828,7607.0
2020-11-02 12:40:00,115.19,115.19,114.93,115.01,10834.0,97.8403,97.8403,97.6195,97.6874,10834.0
2020-11-02 12:45:00,115.06,115.12,114.73,114.73,11012.0,97.7299,97.7809,97.4496,97.4496,11012.0
2020-11-02 12:50:00,114.76,114.91,114.74,114.89,6292.0,97.4751,97.6025,97.4581,97.5855,6292.0
2020-11-02 12:55:00,114.93,115.02,114.88,114.93,6148.0,97.6195,97.6959,97.577,97.6195,6148.0
2020-11-02 13:00:00,115.02,115.13,114.78,114.86,10437.0,97.6959,97.7894,97.4921,97.56,10437.0
2020-11-02 13:05:00,114.88,114.88,114.57,114.76,10584.0,97.577,97.577,97.3137,97.4751,10584.0
2020-11-02 13:10:00,114.71,114.78,114.45,114.6,7167.0,97.4326,97.4921,97.2118,97.3392,7167.0
2020-11-02 13:15:00,114.65,114.65,114.39,114.45,6056.0,97.3817,97.3817,97.1608,97.2118,6056.0
2020-11-02 13:20:00,114.38,114.63,114.33,114.38,7600.0,97.1523,97.3647,97.1099,97.1523,7600.0
2020-11-02 13:25:00,114.36,114.36,114.08,114.3,9652.0,97.1353,97.1353,96.8975,97.0844,9652.0
2020-11-02 13:30:00,114.31,114.58,114.28,114.58,4577.0,97.0929,97.3222,97.0674,97.3222,4577.0
2020-11-02 13:35:00,114.57,114.65,114.35,114.48,7657.0,97.3137,97.3817,97.1268,97.2373,7657.0
2020-11-02 13:40:00,114.48,114.76,114.45,114.76,8880.0,97.2373,97.4751,97.2118,97.4751,8880.0
2020-11-02 13:45:00,114.74,114.91,114.72,114.87,10438.0,97.4581,97.6025,97.4411,97.5685,10438.0
2020-11-02 13:50:00,114.82,114.82,114.28,114.36,7860.0,97.5261,97.5261,97.0674,97.1353,7860.0
2020-11-02 13:55:00,114.34,114.49,114.34,114.34,9848.0,97.1183,97.2458,97.1183,97.1183,9848.0
2020-11-02 14:00:00,114.31,114.64,114.26,114.57,6897.0,97.0929,97.3732,97.0504,97.3137,6897.0
2020-11-02 14:05:00,114.65,115.13,114.59,115.0,28345.0,97.3817,97.7894,97.3307,97.6789,28345.0
2020-11-02 14:10:00,114.99,115.15,114.82,114.95,12560.0,97.6704,97.8063,97.5261,97.6365,12560.0
2020-11-02 14:15:00,114.95,115.01,114.7,114.93,9713.0,97.6365,97.6874,97.4241,97.6195,9713.0
2020-11-02 14:20:00,114.84,115.36,114.75,115.32,10245.0,97.543,97.9847,97.4666,97.9507,10245.0
2020-11-02 14:25:00,115.32,115.5,115.24,115.5,10506.0,97.9507,98.1036,97.8828,98.1036,10506.0
2020-11-02 14:30:00,115.54,115.65,115.19,115.22,51468.0,98.1376,98.231,97.8403,97.8658,51468.0
2020-11-02 14:35:00,115.22,115.49,115.22,115.38,28778.0,97.8658,98.0951,97.8658,98.0017,28778.0
2020-11-02 14:40:00,115.41,115.42,115.2,115.3,29080.0,98.0272,98.0357,97.8488,97.9338,29080.0
2020-11-02 14:45:00,115.29,115.6,115.16,115.16,40214.0,97.9253,98.1886,97.8148,97.8148,40214.0
2020-11-02 14:50:00,115.26,115.26,114.94,114.99,15856.0,97.8998,97.8998,97.628,97.6704,15856.0
2020-11-02 14:55:00,114.98,115.08,114.84,115.07,11261.0,97.662,97.7469,97.543,97.7384,11261.0
2020-11-02 15:00:00,115.07,115.3,115.02,115.21,21234.0,97.7384,97.9338,97.6959,97.8573,21234.0
2020-11-02 15:05:00,115.23,115.29,115.0,115.04,17156.0,97.8743,97.9253,97.6789,97.7129,17156.0
2020-11-02 15:10:00,115.11,115.14,114.88,115.02,17377.0,97.7724,97.7979,97.577,97.6959,17377.0
2020-11-02 15:15:00,115.03,115.28,114.95,115.23,18616.0,97.7044,97.9168,97.6365,97.8743,18616.0
2020-11-02 15:20:00,115.23,115.29,115.09,115.09,22328.0,97.8743,97.9253,97.7554,97.7554,22328.0
2020-11-02 15:25:00,115.08,115.11,114.79,114.82,22982.0,97.7469,97.7724,97.5006,97.5261,22982.0
2020-11-02 15:30:00,114.82,115.05,114.44,114.44,27054.0,97.5261,97.7214,97.2033,97.2033,27054.0
2020-11-02 15:35:00,114.46,114.48,114.2,114.4,24432.0,97.2203,97.2373,96.9994,97.1693,24432.0
2020-11-02 15:40:00,114.4,114.49,114.12,114.18,37736.0,97.1693,97.2458,96.9315,96.9824,37736.0
2020-11-02 15:45:00,114.14,114.39,114.01,114.33,38767.0,96.9485,97.1608,96.8381,97.1099,38767.0
2020-11-02 15:50:00,114.37,114.41,114.13,114.35,47021.0,97.1438,97.1778,96.94,97.1268,47021.0
2020-11-02 15:55:00,114.33,114.51,114.16,114.45,171812.0,97.1099,97.2627,96.9655,97.2118,171812.0
2020-11-03 09:30:00,117.29,118.27,116.86,118.06,49389.0,99.624,100.4564,99.2588,100.278,49389.0
2020-11-03 09:35:00,118.06,118.42,117.88,118.33,34701.0,100.278,100.5838,100.1252,100.5074,34701.0
2020-11-03 09:40:00,118.39,118.48,117.78,118.09,14517.0,100.5583,100.6348,100.0402,100.3035,14517.0
2020-11-03 09:45:00,118.09,118.42,117.84,118.34,81677.0,100.3035,100.5838,100.0912,100.5159,81677.0
2020-11-03 09:50:00,118.32,118.68,118.11,118.57,80971.0,100.4989,100.8047,100.3205,100.7112,80971.0
2020-11-03 09:55:00,118.45,118.56,118.1,118.17,32459.0,100.6093,100.7027,100.312,100.3715,32459.0
2020-11-03 10:00:00,118.18,118.32,117.8,117.96,45771.0,100.38,100.4989,100.0572,100.1931,45771.0
2020-11-03 10:05:00,118.09,118.54,117.86,117.93,45190.0,100.3035,100.6858,100.1082,100.1676,45190.0
2020-11-03 10:10:00,117.82,118.12,117.75,118.12,33988.0,100.0742,100.329,100.0147,100.329,33988.0
2020-11-03 10:15:00,118.17,118.63,118.14,118.55,21520.0,100.3715,100.7622,100.346,100.6942,21520.0
2020-11-03 10:20:00,118.62,118.66,118.41,118.5,19997.0,100.7537,100.7877,100.5753,100.6518,19997.0
2020-11-03 10:25:00,118.63,118.82,118.53,118.82,39229.0,100.7622,100.9236,100.6773,100.9236,39229.0
2020-11-03 10:30:00,118.81,119.0,118.51,118.93,40354.0,100.9151,101.0765,100.6603,101.017,40354.0
2020-11-03 10:35:00,118.97,119.35,118.89,119.35,10028.0,101.051,101.3738,100.983,101.3738,10028.0
2020-11-03 10:40:00,119.33,119.35,118.86,119.09,6065.0,101.3568,101.3738,100.9576,101.1529,6065.0
2020-11-03 10:45:00,119.2,119.47,119.0,119.14,11943.0,101.2463,101.4757,101.0765,101.1954,11943.0
2020-11-03 10:50:00,119.14,119.47,119.14,119.44,55116.0,101.1954,101.4757,101.1954,101.4502,55116.0
2020-11-03 10:55:00,119.43,119.49,119.03,119.08,47750.0,101.4417,101.4927,101.102,101.1444,47750.0
2020-11-03 11:00:00,119.08,119.46,119.07,119.42,92044.0,101.1444,101.4672,101.1359,101.4332,92044.0
2020-11-03 11:05:00,119.42,119.46,119.2,119.25,29978.0,101.4332,101.4672,101.2463,101.2888,29978.0
2020-11-03 11:10:00,119.3,119.3,119.09,119.18,40145.0,101.3313,101.3313,101.1529,101.2294,40145.0
2020-11-03 11:15:00,119.24,119.26,118.92,119.16,47591.0,101.2803,101.2973,101.0085,101.2124,47591.0
2020-11-03 11:20:00,119.1,119.15,118.84,118.92,53824.0,101.1614,101.2039,100.9406,101.0085,53824.0
2020-11-03 11:25:00,118.95,119.25,118.68,118.68,14228.0,101.034,101.2888,100.8047,100.8047,14228.0
2020-11-03 11:30:00,118.74,119.0,118.54,118.97,13461.0,100.8556,101.0765,100.6858,101.051,13461.0
2020-11-03 11:35:00,118.94,119.1,118.77,118.95,13090.0,101.0255,101.1614,100.8811,101.034,13090.0
2020-11-03 11:40:00,118.93,118.93,118.75,118.75,6654.0,101.017,101.017,100.8641,100.8641,6654.0
2020-11-03 11:45:00,118.83,118.83,118.61,118.74,13857.0,100.9321,100.9321,100.7452,100.8556,13857.0
2020-11-03 11:50:00,118.79,119.1,118.72,118.72,11246.0,100.8981,101.1614,100.8386,100.8386,11246.0
2020-11-03 11:55:00,118.79,118.99,118.7,118.8,12894.0,100.8981,101.068,100.8217,100.9066,12894.0
2020-11-03 12:00:00,118.83,118.92,118.37,118.44,17487.0,100.9321,101.0085,100.5414,100.6008,17487.0
2020-11-03 12:05:00,118.54,118.64,118.39,118.64,8227.0,100.6858,100.7707,100.5583,100.7707,8227.0
2020-11-03 12:10:00,118.61,118.71,118.47,118.54,10982.0,100.7452,100.8301,100.6263,100.6858,10982.0
2020-11-03 12:15:00,118.54,118.54,118.14,118.14,39854.0,100.6858,100.6858,100.346,100.346,39854.0
2020-11-03 12:20:00,118.17,118.35,118.1,118.16,13760.0,100.3715,100.5244,100.312,100.363,13760.0
2020-11-03 12:25:00,118.15,118.2,117.8,118.02,13848.0,100.3545,100.397,100.0572,100.2441,13848.0
2020-11-03 12:30:00,118.02,118.2,118.01,118.2,4386.0,100.2441,100.397,100.2356,100.397,4386.0
2020-11-03 12:35:00,118.2,118.21,118.03,118.04,8650.0,100.397,100.4055,100.2526,100.2611,8650.0
2020-11-03 12:40:00,118.09,118.15,117.84,117.91,12820.0,100.3035,100.3545,100.0912,100.1506,12820.0
2020-11-03 12:45:00,117.99,118.02,117.8,117.85,7477.0,100.2186,100.2441,100.0572,100.0997,7477.0
2020-11-03 12:50:00,117.88,117.89,117.63,117.69,9006.0,100.1252,100.1337,99.9128,99.9638,9006.0
2020-11-03 12:55:00,117.67,117.69,117.52,117.63,10518.0,99.9468,99.9638,99.8194,99.9128,10518.0
2020-11-03 13:00:00,117.67,117.96,117.61,117.87,11661.0,99.9468,100.1931,99.8958,100.1167,11661.0
2020-11-03 13:05:00,117.9,118.05,117.82,118.04,10833.0,100.1421,100.2696,100.0742,100.2611,10833.0
2020-11-03 13:10:00,118.06,118.26,118.01,118.21,22913.0,100.278,100.4479,100.2356,100.4055,22913.0
2020-11-03 13:15:00,118.19,118.42,118.14,118.31,11693.0,100.3885,100.5838,100.346,100.4904,11693.0
2020-11-03 13:20:00,118.3,118.3,118.06,118.25,12683.0,100.4819,100.4819,100.278,100.4394,12683.0
2020-11-03 13:25:00,118.25,118.3,118.06,118.17,10993.0,100.4394,100.4819,100.278,100.3715,10993.0
2020-11-03 13:30:00,118.17,118.36,118.16,118.27,12735.0,100.3715,100.5329,100.363,100.4564,12735.0
2020-11-03 13:35:00,118.3,118.49,118.14,118.38,24573.0,100.4819,100.6433,100.346,100.5499,24573.0
2020-11-03 13:40:00,118.33,118.42,118.17,118.42,15106.0,100.5074,100.5838,100.3715,100.5838,15106.0
2020-11-03 13:45:00,118.44,118.86,118.23,118.28,144057.0,100.6008,100.9576,100.4224,100.4649,144057.0
2020-11-03 13:50:00,118.34,118.75,118.34,118.53,12715.0,100.5159,100.8641,100.5159,100.6773,12715.0
2020-11-03 13:55:00,118.47,118.79,118.27,118.27,30793.0,100.6263,100.8981,100.4564,100.4564,30793.0
2020-11-03 14:00:00,118.35,118.69,118.31,118.63,38483.0,100.5244,100.8132,100.4904,100.7622,38483.0
2020-11-03 14:05:00,118.7,118.87,118.64,118.84,21720.0,100.8217,100.966,100.7707,100.9406,21720.0
2020-11-03 14:10:00,118.86,118.97,118.72,118.8,19973.0,100.9576,101.051,100.8386,100.9066,19973.0
2020-11-03 14:15:00,118.75,118.85,118.29,118.34,23341.0,100.8641,100.9491,100.4734,100.5159,23341.0
2020-11-03 14:20:00,118.35,118.43,118.16,118.17,13603.0,100.5244,100.5923,100.363,100.3715,13603.0
2020-11-03 14:25:00,118.1,118.54,118.1,118.48,65037.0,100.312,100.6858,100.312,100.6348,65037.0
2020-11-03 14:30:00,118.48,119.13,118.47,119.09,37965.0,100.6348,101.1869,100.6263,101.1529,37965.0
2020-11-03 14:35:00,118.99,119.13,118.97,119.06,14904.0,101.068,101.1869,101.051,101.1274,14904.0
2020-11-03 14:40:00,119.12,119.24,119.06,119.23,13123.0,101.1784,101.2803,101.1274,101.2718,13123.0
2020-11-03 14:45:00,119.2,119.47,119.17,119.43,15919.0,101.2463,101.4757,101.2209,101.4417,15919.0
2020-11-03 14:50:00,119.38,119.45,119.26,119.44,18722.0,101.3992,101.4587,101.2973,101.4502,18722.0
2020-11-03 14:55:00,119.42,119.6,119.3,119.51,28856.0,101.4332,101.5861,101.3313,101.5097,28856.0
2020-11-03 15:00:00,119.51,119.64,119.22,119.54,20645.0,101.5097,101.6201,101.2633,101.5351,20645.0
2020-11-03 15:05:00,119.4,119.44,119.25,119.39,16894.0,101.4162,101.4502,101.2888,101.4077,16894.0
2020-11-03 15:10:00,119.41,119.55,119.31,119.31,32259.0,101.4247,101.5436,101.3398,101.3398,32259.0
2020-11-03 15:15:00,119.36,119.55,119.32,119.43,17042.0,101.3822,101.5436,101.3483,101.4417,17042.0
2020-11-03 15:20:00,119.45,119.5,118.58,118.72,21098.0,101.4587,101.5012,100.7197,100.8386,21098.0
2020-11-03 15:25:00,118.75,119.09,118.74,118.87,14170.0,100.8641,101.1529,100.8556,100.966,14170.0
2020-11-03 15:30:00,118.92,119.4,118.91,119.29,18179.0,101.0085,101.4162,101.0,101.3228,18179.0
2020-11-03 15:35:00,119.29,119.52,119.25,119.43,32069.0,101.3228,101.5181,101.2888,101.4417,32069.0
2020-11-03 15:40:00,119.39,119.65,119.22,119.3,38629.0,101.4077,101.6286,101.2633,101.3313,38629.0
2020-11-03 15:45:00,119.33,119.82,119.29,119.78,36045.0,101.3568,101.773,101.3228,101.739,36045.0
2020-11-03 15:50:00,119.78,120.08,119.63,120.04,55116.0,101.739,101.9938,101.6116,101.9598,55116.0
2020-11-03 15:55:00,120.04,120.08,119.19,119.41,113912.0,101.9598,101.9938,101.2379,101.4247,113912.0
2020-11-04 09:30:00,116.2,116.2,113.15,113.16,105356.0,98.6982,98.6982,96.1076,96.1161,105356.0
2020-11-04 09:35:00,113.34,113.42,112.2,112.32,46305.0,96.269,96.3369,95.3007,95.4026,46305.0
2020-11-04 09:40:00,112.42,113.46,112.4,112.81,51859.0,95.4875,96.3709,95.4705,95.8188,51859.0
2020-11-04 09:45:00,112.88,114.31,112.84,114.06,43566.0,95.8783,97.0929,95.8443,96.8805,43566.0
2020-11-04 09:50:00,114.06,114.06,113.26,113.28,25990.0,96.8805,96.8805,96.201,96.218,25990.0
2020-11-04 09:55:00,113.25,113.8,113.16,113.8,13509.0,96.1925,96.6597,96.1161,96.6597,13509.0
2020-11-04 10:00:00,113.83,114.24,113.47,114.17,28158.0,96.6852,97.0334,96.3794,96.974,28158.0
2020-11-04 10:05:00,114.07,115.01,114.06,115.01,28503.0,96.889,97.6874,96.8805,97.6874,28503.0
2020-11-04 10:10:00,115.09,115.09,114.65,114.83,18630.0,97.7554,97.7554,97.3817,97.5345,18630.0
2020-11-04 10:15:00,114.78,115.63,114.78,115.03,19041.0,97.4921,98.2141,97.4921,97.7044,19041.0
2020-11-04 10:20:00,115.37,115.8,115.23,115.23,15657.0,97.9932,98.3584,97.8743,97.8743,15657.0
2020-11-04 10:25:00,115.23,115.23,114.32,114.69,23472.0,97.8743,97.8743,97.1014,97.4156,23472.0
2020-11-04 10:30:00,114.67,115.14,114.61,114.69,9234.0,97.3986,97.7979,97.3477,97.4156,9234.0
2020-11-04 10:35:00,114.58,114.85,114.42,114.68,19579.0,97.3222,97.5515,97.1863,97.4071,19579.0
2020-11-04 10:40:00,114.65,114.96,114.45,114.96,12634.0,97.3817,97.645,97.2118,97.645,12634.0
2020-11-04 10:45:00,114.95,115.04,114.74,114.9,11562.0,97.6365,97.7129,97.4581,97.594,11562.0
2020-11-04 10:50:00,114.93,115.29,114.86,115.22,8344.0,97.6195,97.9253,97.56,97.8658,8344.0
2020-11-04 10:55:00,115.24,115.5,115.12,115.46,7949.0,97.8828,98.1036,97.7809,98.0697,7949.0
2020-11-04 11:00:00,115.54,115.71,115.32,115.66,8153.0,98.1376,98.282,97.9507,98.2395,8153.0
2020-11-04 11:05:00,115.65,115.73,115.5,115.58,9361.0,98.231,98.299,98.1036,98.1716,9361.0
2020-11-04 11:10:00,115.58,115.58,115.12,115.13,5311.0,98.1716,98.1716,97.7809,97.7894,5311.0
2020-11-04 11:15:00,115.16,115.35,115.11,115.17,11716.0,97.8148,97.9762,97.7724,97.8233,11716.0
2020-11-04 11:20:00,115.18,115.47,115.0,115.32,8821.0,97.8318,98.0781,97.6789,97.9507,8821.0
2020-11-04 11:25:00,115.37,115.69,115.36,115.48,4834.0,97.9932,98.265,97.9847,98.0866,4834.0
2020-11-04 11:30:00,115.53,115.65,115.47,115.6,6635.0,98.1291,98.231,98.0781,98.1886,6635.0
2020-11-04 11:35:00,115.67,116.07,115.66,116.0,18313.0,98.248,98.5878,98.2395,98.5283,18313.0
2020-11-04 11:40:00,115.97,116.1,115.83,115.86,8854.0,98.5028,98.6133,98.3839,98.4094,8854.0
2020-11-04 11:45:00,115.9,116.06,115.43,115.43,8042.0,98.4434,98.5793,98.0442,98.0442,8042.0
2020-11-04 11:50:00,115.58,115.75,115.08,115.34,11111.0,98.1716,98.316,97.7469,97.9677,11111.0
2020-11-04 11:55:00,115.45,116.04,115.41,115.78,7748.0,98.0612,98.5623,98.0272,98.3415,7748.0
2020-11-04 12:00:00,115.79,115.86,115.51,115.8,12313.0,98.35,98.4094,98.1121,98.3584,12313.0
2020-11-04 12:05:00,115.87,115.98,115.79,115.79,3785.0,98.4179,98.5113,98.35,98.35,3785.0
2020-11-04 12:10:00,115.75,115.88,115.62,115.63,8473.0,98.316,98.4264,98.2056,98.2141,8473.0
2020-11-04 12:15:00,115.66,115.95,115.6,115.93,3270.0,98.2395,98.4859,98.1886,98.4689,3270.0
2020-11-04 12:20:00,115.87,116.37,115.82,116.35,20038.0,98.4179,98.8426,98.3754,98.8256,20038.0
2020-11-04 12:25:00,116.37,116.49,115.86,115.87,8412.0,98.8426,98.9445,98.4094,98.4179,8412.0
2020-11-04 12:30:00,115.85,116.09,115.85,116.05,11615.0,98.4009,98.6048,98.4009,98.5708,11615.0
2020-11-04 12:35:00,116.05,116.17,115.93,116.03,5967.0,98.5708,98.6727,98.4689,98.5538,5967.0
2020-11-04 12:40:00,116.04,116.11,115.72,115.82,6285.0,98.5623,98.6218,98.2905,98.3754,6285.0
2020-11-04 12:45:00,115.82,115.86,115.56,115.81,7465.0,98.3754,98.4094,98.1546,98.3669,7465.0
2020-11-04 12:50:00,115.81,115.81,115.54,115.59,4017.0,98.3669,98.3669,98.1376,98.1801,4017.0
2020-11-04 12:55:00,115.7,115.8,115.61,115.71,4167.0,98.2735,98.3584,98.1971,98.282,4167.0
2020-11-04 13:00:00,115.68,115.86,115.66,115.78,5200.0,98.2565,98.4094,98.2395,98.3415,5200.0
2020-11-04 13:05:00,115.83,116.13,115.81,116.05,14636.0,98.3839,98.6387,98.3669,98.5708,14636.0
2020-11-04 13:10:00,116.09,116.3,116.01,116.09,7713.0,98.6048,98.7831,98.5368,98.6048,7713.0
2020-11-04 13:15:00,116.07,116.07,115.87,115.91,5514.0,98.5878,98.5878,98.4179,98.4519,5514.0
2020-11-04 13:20:00,115.88,115.98,115.67,115.96,6814.0,98.4264,98.5113,98.248,98.4943,6814.0
2020-11-04 13:25:00,115.93,116.08,115.85,116.03,4378.0,98.4689,98.5963,98.4009,98.5538,4378.0
2020-11-04 13:30:00,116.07,116.28,116.02,116.27,6541.0,98.5878,98.7661,98.5453,98.7577,6541.0
2020-11-04 13:35:00,116.28,116.49,116.1,116.1,19064.0,98.7661,98.9445,98.6133,98.6133,19064.0
2020-11-04 13:40:00,116.1,116.12,115.43,115.71,32248.0,98.6133,98.6302,98.0442,98.282,32248.0
2020-11-04 13:45:00,115.71,115.75,115.5,115.63,7539.0,98.282,98.316,98.1036,98.2141,7539.0
2020-11-04 13:50:00,115.62,115.84,115.48,115.48,4125.0,98.2056,98.3924,98.0866,98.0866,4125.0
2020-11-04 13:55:00,115.47,115.53,115.31,115.42,5346.0,98.0781,98.1291,97.9422,98.0357,5346.0
2020-11-04 14:00:00,115.42,115.7,115.22,115.22,8938.0,98.0357,98.2735,97.8658,97.8658,8938.0
2020-11-04 14:05:00,115.22,115.35,114.95,115.07,14015.0,97.8658,97.9762,97.6365,97.7384,14015.0
2020-11-04 14:10:00,115.09,115.1,114.95,114.98,5538.0,97.7554,97.7639,97.6365,97.662,5538.0
2020-11-04 14:15:00,115.05,115.16,114.78,115.11,10320.0,97.7214,97.8148,97.4921,97.7724,10320.0
2020-11-04 14:20:00,115.25,115.34,115.02,115.15,4579.0,97.8913,97.9677,97.6959,97.8063,4579.0
2020-11-04 14:25:00,115.06,115.3,114.81,115.19,7335.0,97.7299,97.9338,97.5176,97.8403,7335.0
2020-11-04 14:30:00,115.19,115.31,115.13,115.18,5773.0,97.8403,97.9422,97.7894,97.8318,5773.0
2020-11-04 14:35:00,115.13,115.29,114.99,115.14,10149.0,97.7894,97.9253,97.6704,97.7979,10149.0
2020-11-04 14:40:00,115.14,115.16,114.87,115.0,9240.0,97.7979,97.8148,97.5685,97.6789,9240.0
2020-11-04 14:45:00,114.86,114.93,114.68,114.68,5465.0,97.56,97.6195,97.4071,97.4071,5465.0
2020-11-04 14:50:00,114.7,114.94,114.69,114.8,5875.0,97.4241,97.628,97.4156,97.5091,5875.0
2020-11-04 14:55:00,114.76,114.78,114.54,114.67,7525.0,97.4751,97.4921,97.2882,97.3986,7525.0
2020-11-04 15:00:00,114.66,114.77,114.27,114.31,8428.0,97.3902,97.4836,97.0589,97.0929,8428.0
2020-11-04 15:05:00,114.27,114.36,113.94,114.08,19744.0,97.0589,97.1353,96.7786,96.8975,19744.0
2020-11-04 15:10:00,114.05,114.1,113.82,113.94,6773.0,96.872,96.9145,96.6767,96.7786,6773.0
2020-11-04 15:15:00,113.93,113.98,113.77,113.89,9773.0,96.7701,96.8126,96.6342,96.7361,9773.0
2020-11-04 15:20:00,113.89,113.93,113.75,113.89,7482.0,96.7361,96.7701,96.6172,96.7361,7482.0
2020-11-04 15:25:00,113.86,113.92,113.33,113.42,29103.0,96.7106,96.7616,96.2605,96.3369,29103.0
2020-11-04 15:30:00,113.44,113.65,113.1,113.65,21952.0,96.3539,96.5323,96.0651,96.5323,21952.0
2020-11-04 15:35:00,113.6,113.6,113.07,113.07,19949.0,96.4898,96.4898,96.0396,96.0396,19949.0
2020-11-04 15:40:00,113.03,113.09,112.83,113.01,48857.0,96.0057,96.0566,95.8358,95.9887,48857.0
2020-11-04 15:45:00,112.97,113.23,112.82,112.98,36461.0,95.9547,96.1755,95.8273,95.9632,36461.0
2020-11-04 15:50:00,112.99,113.32,112.93,113.17,89120.0,95.9717,96.252,95.9207,96.1246,89120.0
2020-11-04 15:55:00,113.2,113.2,112.7,112.86,191905.0,96.1501,96.1501,95.7254,95.8613,191905.0
2020-11-05 09:30:00,113.44,114.75,113.1,114.56,61011.0,96.3539,97.4666,96.0651,97.3052,61011.0
2020-11-05 09:35:00,114.67,114.72,113.59,113.59,17249.0,97.3986,97.4411,96.4813,96.4813,17249.0
2020-11-05 09:40:00,113.72,114.21,113.28,114.21,15982.0,96.5917,97.0079,96.218,97.0079,15982.0
2020-11-05 09:45:00,114.21,114.78,114.12,114.7,14893.0,97.0079,97.4921,96.9315,97.4241,14893.0
2020-11-05 09:50:00,114.6,114.96,114.2,114.96,10151.0,97.3392,97.645,96.9994,97.645,10151.0
2020-11-05 09:55:00,114.99,114.99,114.29,114.29,14448.0,97.6704,97.6704,97.0759,97.0759,14448.0
2020-11-05 10:00:00,114.23,114.65,114.22,114.56,13127.0,97.0249,97.3817,97.0164,97.3052,13127.0
2020-11-05 10:05:00,114.61,115.08,114.6,114.94,11997.0,97.3477,97.7469,97.3392,97.628,11997.0
2020-11-05 10:10:00,114.88,115.4,114.84,115.39,11494.0,97.577,98.0187,97.543,98.0102,11494.0
2020-11-05 10:15:00,115.44,115.74,115.17,115.5,33733.0,98.0527,98.3075,97.8233,98.1036,33733.0
2020-11-05 10:20:00,115.59,116.13,115.44,116.13,15923.0,98.1801,98.6387,98.0527,98.6387,15923.0
2020-11-05 10:25:00,116.13,116.18,115.5,115.57,17758.0,98.6387,98.6812,98.1036,98.1631,17758.0
2020-11-05 10:30:00,115.57,115.64,115.04,115.19,11119.0,98.1631,98.2225,97.7129,97.8403,11119.0
2020-11-05 10:35:00,115.23,115.48,115.02,115.28,9379.0,97.8743,98.0866,97.6959,97.9168,9379.0
2020-11-05 10:40:00,115.28,115.46,115.2,115.33,6223.0,97.9168,98.0697,97.8488,97.9592,6223.0
2020-11-05 10:45:00,115.4,115.91,115.4,115.67,7245.0,98.0187,98.4519,98.0187,98.248,7245.0
2020-11-05 10:50:00,115.49,115.64,115.42,115.45,6955.0,98.0951,98.2225,98.0357,98.0612,6955.0
2020-11-05 10:55:00,115.38,115.8,115.36,115.67,6594.0,98.0017,98.3584,97.9847,98.248,6594.0
2020-11-05 11:00:00,115.67,115.73,115.49,115.51,5354.0,98.248,98.299,98.0951,98.1121,5354.0
2020-11-05 11:05:00,115.48,115.55,115.26,115.49,9014.0,98.0866,98.1461,97.8998,98.0951,9014.0
2020-11-05 11:10:00,115.51,115.83,115.38,115.74,22734.0,98.1121,98.3839,98.0017,98.3075,22734.0
2020-11-05 11:15:00,115.85,116.04,115.81,115.99,8877.0,98.4009,98.5623,98.3669,98.5198,8877.0
2020-11-05 11:20:00,116.04,116.13,115.79,115.8,5211.0,98.5623,98.6387,98.35,98.3584,5211.0
2020-11-05 11:25:00,115.77,115.8,115.59,115.59,4365.0,98.333,98.3584,98.1801,98.1801,4365.0
2020-11-05 11:30:00,115.61,115.8,115.46,115.6,79853.0,98.1971,98.3584,98.0697,98.1886,79853.0
2020-11-05 11:35:00,115.66,115.75,115.57,115.67,16818.0,98.2395,98.316,98.1631,98.248,16818.0
2020-11-05 11:40:00,115.66,116.05,115.66,116.04,19981.0,98.2395,98.5708,98.2395,98.5623,19981.0
2020-11-05 11:45:00,116.06,116.19,115.85,115.95,66355.0,98.5793,98.6897,98.4009,98.4859,66355.0
2020-11-05 11:50:00,115.96,116.53,115.84,116.47,16828.0,98.4943,98.9785,98.3924,98.9275,16828.0
2020-11-05 11:55:00,116.47,116.71,116.37,116.63,7669.0,98.9275,99.1314,98.8426,99.0634,7669.0
2020-11-05 12:00:00,116.65,116.84,116.55,116.81,8852.0,99.0804,99.2418,98.9955,99.2163,8852.0
2020-11-05 12:05:00,116.76,116.79,116.42,116.53,13968.0,99.1739,99.1993,98.8851,98.9785,13968.0
2020-11-05 12:10:00,116.57,116.57,116.37,116.54,6696.0,99.0125,99.0125,98.8426,98.987,6696.0
2020-11-05 12:15:00,116.58,116.59,116.12,116.19,9840.0,99.021,99.0295,98.6302,98.6897,9840.0
2020-11-05 12:20:00,116.19,116.19,115.83,115.99,11147.0,98.6897,98.6897,98.3839,98.5198,11147.0
2020-11-05 12:25:00,115.95,115.98,115.84,115.84,3638.0,98.4859,98.5113,98.3924,98.3924,3638.0
2020-11-05 12:30:00,115.82,116.16,115.73,116.08,15265.0,98.3754,98.6642,98.299,98.5963,15265.0
2020-11-05 12:35:00,116.08,116.4,116.04,116.31,9887.0,98.5963,98.8681,98.5623,98.7916,9887.0
2020-11-05 12:40:00,116.3,116.37,116.19,116.35,9042.0,98.7831,98.8426,98.6897,98.8256,9042.0
2020-11-05 12:45:00,116.35,116.51,116.35,116.45,12322.0,98.8256,98.9615,98.8256,98.9105,12322.0
2020-11-05 12:50:00,116.47,116.48,116.26,116.32,4942.0,98.9275,98.936,98.7492,98.8001,4942.0
2020-11-05 12:55:00,116.32,116.49,116.3,116.43,3600.0,98.8001,98.9445,98.7831,98.8936,3600.0
2020-11-05 13:00:00,116.46,116.78,116.45,116.67,9913.0,98.919,99.1908,98.9105,99.0974,9913.0
2020-11-05 13:05:00,116.68,116.75,116.58,116.69,6263.0,99.1059,99.1654,99.021,99.1144,6263.0
2020-11-05 13:10:00,116.72,116.75,116.47,116.5,16804.0,99.1399,99.1654,98.9275,98.953,16804.0
2020-11-05 13:15:00,116.48,116.48,116.34,116.43,5314.0,98.936,98.936,98.8171,98.8936,5314.0
2020-11-05 13:20:00,116.47,116.52,116.3,116.52,7974.0,98.9275,98.97,98.7831,98.97,7974.0
2020-11-05 13:25:00,116.55,116.58,116.37,116.38,8871.0,98.9955,99.021,98.8426,98.8511,8871.0
2020-11-05 13:30:00,116.41,116.57,116.41,116.54,10034.0,98.8766,99.0125,98.8766,98.987,10034.0
2020-11-05 13:35:00,116.52,116.63,116.4,116.54,8862.0,98.97,99.0634,98.8681,98.987,8862.0
2020-11-05 13:40:00,116.57,117.02,116.53,117.02,28020.0,99.0125,99.3947,98.9785,99.3947,28020.0
2020-11-05 13:45:00,116.98,117.03,116.82,116.83,15864.0,99.3607,99.4032,99.2248,99.2333,15864.0
2020-11-05 13:50:00,116.84,116.84,116.55,116.75,14911.0,99.2418,99.2418,98.9955,99.1654,14911.0
2020-11-05 13:55:00,116.73,116.83,116.7,116.75,4929.0,99.1484,99.2333,99.1229,99.1654,4929.0
2020-11-05 14:00:00,116.79,116.97,116.73,116.93,17293.0,99.1993,99.3522,99.1484,99.3182,17293.0
2020-11-05 14:05:00,116.92,117.23,116.9,117.13,19354.0,99.3098,99.5731,99.2928,99.4881,19354.0
2020-11-05 14:10:00,117.19,117.3,116.93,116.97,11553.0,99.5391,99.6325,99.3182,99.3522,11553.0
2020-11-05 14:15:00,116.96,117.07,116.93,117.04,10879.0,99.3437,99.4372,99.3182,99.4117,10879.0
2020-11-05 14:20:00,117.0,117.3,116.96,117.24,11306.0,99.3777,99.6325,99.3437,99.5816,11306.0
2020-11-05 14:25:00,117.27,117.46,117.23,117.27,14188.0,99.607,99.7684,99.5731,99.607,14188.0
2020-11-05 14:30:00,117.25,117.6,117.25,117.38,17197.0,99.5901,99.8873,99.5901,99.7005,17197.0
2020-11-05 14:35:00,117.32,117.32,116.87,116.97,8045.0,99.6495,99.6495,99.2673,99.3522,8045.0
2020-11-05 14:40:00,117.02,117.14,116.86,117.06,17092.0,99.3947,99.4966,99.2588,99.4287,17092.0
2020-11-05 14:45:00,117.06,117.16,116.92,116.99,14863.0,99.4287,99.5136,99.3098,99.3692,14863.0
2020-11-05 14:50:00,116.95,117.0,116.83,116.98,23330.0,99.3352,99.3777,99.2333,99.3607,23330.0
2020-11-05 14:55:00,116.93,117.25,116.71,117.2,19645.0,99.3182,99.5901,99.1314,99.5476,19645.0
2020-11-05 15:00:00,117.16,117.18,116.91,117.07,8470.0,99.5136,99.5306,99.3013,99.4372,8470.0
2020-11-05 15:05:00,117.08,117.09,116.88,116.92,15682.0,99.4457,99.4541,99.2758,99.3098,15682.0
2020-11-05 15:10:00,116.92,117.04,116.81,116.82,22955.0,99.3098,99.4117,99.2163,99.2248,22955.0
2020-11-05 15:15:00,116.85,117.08,116.82,116.91,14478.0,99.2503,99.4457,99.2248,99.3013,14478.0
2020-11-05 15:20:00,116.88,117.14,116.88,117.11,15778.0,99.2758,99.4966,99.2758,99.4711,15778.0
2020-11-05 15:25:00,117.14,117.15,117.03,117.07,9666.0,99.4966,99.5051,99.4032,99.4372,9666.0
2020-11-05 15:30:00,117.07,117.09,116.72,116.8,31087.0,99.4372,99.4541,99.1399,99.2078,31087.0
2020-11-05 15:35:00,116.8,116.87,116.69,116.7,24305.0,99.2078,99.2673,99.1144,99.1229,24305.0
2020-11-05 15:40:00,116.72,116.89,116.66,116.74,16109.0,99.1399,99.2843,99.0889,99.1569,16109.0
2020-11-05 15:45:00,116.75,117.08,116.72,117.06,37349.0,99.1654,99.4457,99.1399,99.4287,37349.0
2020-11-05 15:50:00,117.03,117.36,117.03,117.25,39665.0,99.4032,99.6835,99.4032,99.5901,39665.0
2020-11-05 15:55:00,117.21,117.32,117.02,117.15,139021.0,99.5561,99.6495,99.3947,99.5051,139021.0
2020-11-06 09:30:00,117.84,117.84,116.96,117.25,30865.0,100.0912,100.0912,99.3437,99.5901,30865.0
2020-11-06 09:35:00,117.09,117.34,116.81,117.19,11769.0,99.4541,99.6665,99.2163,99.5391,11769.0
2020-11-06 09:40:00,117.2,117.62,117.08,117.09,21073.0,99.5476,99.9043,99.4457,99.4541,21073.0
2020-11-06 09:45:00,117.38,117.38,116.61,116.62,5868.0,99.7005,99.7005,99.0464,99.0549,5868.0
2020-11-06 09:50:00,116.6,117.03,116.29,117.03,9494.0,99.038,99.4032,98.7746,99.4032,9494.0
2020-11-06 09:55:00,116.8,117.29,116.65,116.96,16672.0,99.2078,99.624,99.0804,99.3437,16672.0
2020-11-06 10:00:00,117.14,117.21,116.73,116.89,6779.0,99.4966,99.5561,99.1484,99.2843,6779.0
2020-11-06 10:05:00,116.83,117.16,116.74,117.09,7935.0,99.2333,99.5136,99.1569,99.4541,7935.0
2020-11-06 10:10:00,117.03,117.26,116.87,117.14,5721.0,99.4032,99.5985,99.2673,99.4966,5721.0
2020-11-06 10:15:00,117.12,117.18,116.76,116.86,7756.0,99.4796,99.5306,99.1739,99.2588,7756.0
2020-11-06 10:20:00,116.91,117.13,116.83,117.02,5755.0,99.3013,99.4881,99.2333,99.3947,5755.0
2020-11-06 10:25:00,117.09,117.09,116.65,116.66,13431.0,99.4541,99.4541,99.0804,99.0889,13431.0
2020-11-06 10:30:00,116.69,116.84,116.52,116.6,8360.0,99.1144,99.2418,98.97,99.038,8360.0
2020-11-06 10:35:00,116.58,116.85,116.52,116.54,6662.0,99.021,99.2503,98.97,98.987,6662.0
2020-11-06 10:40:00,116.56,116.85,116.54,116.79,6330.0,99.004,99.2503,98.987,99.1993,6330.0
2020-11-06 10:45:00,116.8,117.13,116.79,117.06,7444.0,99.2078,99.4881,99.1993,99.4287,7444.0
2020-11-06 10:50:00,117.03,117.49,117.0,117.43,17024.0,99.4032,99.7939,99.3777,99.7429,17024.0
2020-11-06 10:55:00,117.42,117.42,116.21,116.36,47542.0,99.7344,99.7344,98.7067,98.8341,47542.0
2020-11-06 11:00:00,116.41,116.93,116.31,116.71,11235.0,98.8766,99.3182,98.7916,99.1314,11235.0
2020-11-06 11:05:00,116.65,117.11,116.65,117.06,5271.0,99.0804,99.4711,99.0804,99.4287,5271.0
2020-11-06 11:10:00,117.0,117.07,116.31,116.62,47433.0,99.3777,99.4372,98.7916,99.0549,47433.0
2020-11-06 11:15:00,116.62,116.66,116.17,116.34,6635.0,99.0549,99.0889,98.6727,98.8171,6635.0
2020-11-06 11:20:00,116.26,116.4,116.14,116.33,12415.0,98.7492,98.8681,98.6472,98.8086,12415.0
2020-11-06 11:25:00,116.28,116.45,116.11,116.45,6774.0,98.7661,98.9105,98.6218,98.9105,6774.0
2020-11-06 11:30:00,116.47,116.48,116.23,116.29,10147.0,98.9275,98.936,98.7237,98.7746,10147.0
2020-11-06 11:35:00,116.28,116.58,116.28,116.5,5033.0,98.7661,99.021,98.7661,98.953,5033.0
2020-11-06 11:40:00,116.41,116.48,116.18,116.24,7208.0,98.8766,98.936,98.6812,98.7322,7208.0
2020-11-06 11:45:00,116.22,116.57,116.22,116.44,23282.0,98.7152,99.0125,98.7152,98.9021,23282.0
2020-11-06 11:50:00,116.44,116.67,116.34,116.44,7175.0,98.9021,99.0974,98.8171,98.9021,7175.0
2020-11-06 11:55:00,116.46,116.5,116.26,116.48,10692.0,98.919,98.953,98.7492,98.936,10692.0
2020-11-06 12:00:00,116.46,116.49,116.28,116.31,8014.0,98.919,98.9445,98.7661,98.7916,8014.0
2020-11-06 12:05:00,116.24,116.31,116.11,116.22,11188.0,98.7322,98.7916,98.6218,98.7152,11188.0
2020-11-06 12:10:00,116.23,116.3,115.95,116.08,15527.0,98.7237,98.7831,98.4859,98.5963,15527.0
2020-11-06 12:15:00,116.07,116.14,116.03,116.05,5346.0,98.5878,98.6472,98.5538,98.5708,5346.0
2020-11-06 12:20:00,116.03,116.23,116.02,116.07,3383.0,98.5538,98.7237,98.5453,98.5878,3383.0
2020-11-06 12:25:00,116.07,116.11,115.96,116.09,5350.0,98.5878,98.6218,98.4943,98.6048,5350.0
2020-11-06 12:30:00,116.17,116.2,116.01,116.08,9053.0,98.6727,98.6982,98.5368,98.5963,9053.0
2020-11-06 12:35:00,116.08,116.13,115.96,116.06,7200.0,98.5963,98.6387,98.4943,98.5793,7200.0
2020-11-06 12:40:00,116.06,116.17,116.02,116.16,11101.0,98.5793,98.6727,98.5453,98.6642,11101.0
2020-11-06 12:45:00,116.13,116.25,116.1,116.17,7341.0,98.6387,98.7407,98.6133,98.6727,7341.0
2020-11-06 12:50:00,116.17,116.23,116.1,116.21,9892.0,98.6727,98.7237,98.6133,98.7067,9892.0
2020-11-06 12:55:00,116.21,116.24,115.96,116.15,28935.0,98.7067,98.7322,98.4943,98.6557,28935.0
2020-11-06 13:00:00,116.16,116.26,115.9,115.96,21272.0,98.6642,98.7492,98.4434,98.4943,21272.0
2020-11-06 13:05:00,115.96,115.97,115.63,115.7,6984.0,98.4943,98.5028,98.2141,98.2735,6984.0
2020-11-06 13:10:00,115.7,115.86,115.58,115.6,9536.0,98.2735,98.4094,98.1716,98.1886,9536.0
2020-11-06 13:15:00,115.62,116.07,115.58,116.07,12554.0,98.2056,98.5878,98.1716,98.5878,12554.0
2020-11-06 13:20:00,116.03,116.03,115.74,115.74,11227.0,98.5538,98.5538,98.3075,98.3075,11227.0
2020-11-06 13:25:00,115.75,115.95,115.74,115.91,5398.0,98.316,98.4859,98.3075,98.4519,5398.0
2020-11-06 13:30:00,115.89,115.92,115.75,115.83,7554.0,98.4349,98.4604,98.316,98.3839,7554.0
2020-11-06 13:35:00,115.92,116.03,115.8,115.82,17349.0,98.4604,98.5538,98.3584,98.3754,17349.0
2020-11-06 13:40:00,115.77,115.86,115.63,115.7,9178.0,98.333,98.4094,98.2141,98.2735,9178.0
2020-11-06 13:45:00,115.68,115.84,115.6,115.76,9655.0,98.2565,98.3924,98.1886,98.3245,9655.0
2020-11-06 13:50:00,115.81,115.97,115.75,115.82,8035.0,98.3669,98.5028,98.316,98.3754,8035.0
2020-11-06 13:55:00,115.79,115.81,115.58,115.7,5477.0,98.35,98.3669,98.1716,98.2735,5477.0
2020-11-06 14:00:00,115.71,115.83,115.68,115.68,11106.0,98.282,98.3839,98.2565,98.2565,11106.0
2020-11-06 14:05:00,115.7,115.74,115.26,115.26,25655.0,98.2735,98.3075,97.8998,97.8998,25655.0
2020-11-06 14:10:00,115.26,115.26,114.91,114.93,18354.0,97.8998,97.8998,97.6025,97.6195,18354.0
2020-11-06 14:15:00,114.91,114.93,114.6,114.71,33518.0,97.6025,97.6195,97.3392,97.4326,33518.0
2020-11-06 14:20:00,114.71,114.83,114.64,114.81,10372.0,97.4326,97.5345,97.3732,97.5176,10372.0
2020-11-06 14:25:00,114.77,115.15,114.71,114.97,9188.0,97.4836,97.8063,97.4326,97.6535,9188.0
2020-11-06 14:30:00,114.93,115.06,114.86,114.9,23464.0,97.6195,97.7299,97.56,97.594,23464.0
2020-11-06 14:35:00,114.91,114.91,114.74,114.8,15349.0,97.6025,97.6025,97.4581,97.5091,15349.0
2020-11-06 14:40:00,114.8,114.86,114.64,114.84,22813.0,97.5091,97.56,97.3732,97.543,22813.0
2020-11-06 14:45:00,114.82,114.91,114.71,114.71,8400.0,97.5261,97.6025,97.4326,97.4326,8400.0
2020-11-06 14:50:00,114.71,114.84,114.64,114.69,8242.0,97.4326,97.543,97.3732,97.4156,8242.0
2020-11-06 14:55:00,114.69,114.77,114.45,114.45,7129.0,97.4156,97.4836,97.2118,97.2118,7129.0
2020-11-06 15:00:00,114.47,114.47,114.14,114.25,7435.0,97.2288,97.2288,96.9485,97.0419,7435.0
2020-11-06 15:05:00,114.26,114.4,114.18,114.32,10951.0,97.0504,97.1693,96.9824,97.1014,10951.0
2020-11-06 15:10:00,114.3,114.39,114.17,114.32,10886.0,97.0844,97.1608,96.974,97.1014,10886.0
2020-11-06 15:15:00,114.37,114.47,114.29,114.44,7663.0,97.1438,97.2288,97.0759,97.2033,7663.0
2020-11-06 15:20:00,114.44,114.56,114.35,114.44,28646.0,97.2033,97.3052,97.1268,97.2033,28646.0
2020-11-06 15:25:00,114.44,114.54,114.38,114.52,11512.0,97.2033,97.2882,97.1523,97.2712,11512.0
2020-11-06 15:30:00,114.47,114.63,114.36,114.56,16179.0,97.2288,97.3647,97.1353,97.3052,16179.0
2020-11-06 15:35:00,114.58,114.81,114.55,114.78,12160.0,97.3222,97.5176,97.2967,97.4921,12160.0
2020-11-06 15:40:00,114.77,115.01,114.68,114.93,30287.0,97.4836,97.6874,97.4071,97.6195,30287.0
2020-11-06 15:45:00,114.95,115.45,114.92,115.37,26294.0,97.6365,98.0612,97.611,97.9932,26294.0
2020-11-06 15:50:00,115.39,115.53,115.19,115.19,36487.0,98.0102,98.1291,97.8403,97.8403,36487.0
2020-11-06 15:55:00,115.19,115.22,114.59,114.7,83271.0,97.8403,97.8658,97.3307,97.4241,83271.0
2020-11-09 09:30:00,125.56,126.53,125.05,126.5,8743.0,106.6484,107.4723,106.2152,107.4468,8743.0
2020-11-09 09:35:00,126.16,128.85,126.16,128.85,4392.0,107.158,109.4429,107.158,109.4429,4392.0
2020-11-09 09:40:00,128.09,128.54,127.37,127.86,166873.0,108.7974,109.1796,108.1858,108.602,166873.0
2020-11-09 09:45:00,128.02,128.42,126.62,126.75,50797.0,108.7379,109.0776,107.5488,107.6592,50797.0
2020-11-09 09:50:00,126.63,127.05,125.76,126.79,59454.0,107.5573,107.914,106.8183,107.6932,59454.0
2020-11-09 09:55:00,126.78,128.19,126.78,127.83,52506.0,107.6847,108.8823,107.6847,108.5765,52506.0
2020-11-09 10:00:00,127.66,128.3,127.1,128.3,46385.0,108.4321,108.9757,107.9565,108.9757,46385.0
2020-11-09 10:05:00,128.3,128.49,126.41,126.65,42305.0,108.9757,109.1371,107.3704,107.5742,42305.0
2020-11-09 10:10:00,126.76,127.24,126.06,126.42,65351.0,107.6677,108.0754,107.0731,107.3789,65351.0
2020-11-09 10:15:00,126.27,127.71,125.92,127.47,35412.0,107.2515,108.4746,106.9542,108.2707,35412.0
2020-11-09 10:20:00,127.49,127.91,127.28,127.28,15880.0,108.2877,108.6445,108.1094,108.1094,15880.0
2020-11-09 10:25:00,127.09,127.72,127.09,127.52,26273.0,107.948,108.4831,107.948,108.3132,26273.0
2020-11-09 10:30:00,127.46,127.86,127.37,127.8,21758.0,108.2622,108.602,108.1858,108.551,21758.0
2020-11-09 10:35:00,127.72,127.88,126.66,126.86,14586.0,108.4831,108.619,107.5827,107.7526,14586.0
2020-11-09 10:40:00,126.85,127.36,126.76,127.33,12768.0,107.7441,108.1773,107.6677,108.1518,12768.0
2020-11-09 10:45:00,127.48,127.64,126.99,127.42,21536.0,108.2792,108.4151,107.863,108.2283,21536.0
2020-11-09 10:50:00,127.42,127.69,127.15,127.3,15732.0,108.2283,108.4576,107.9989,108.1263,15732.0
2020-11-09 10:55:00,127.2,127.52,126.94,127.25,34839.0,108.0414,108.3132,107.8206,108.0839,34839.0
2020-11-09 11:00:00,127.25,127.49,126.1,126.11,23134.0,108.0839,108.2877,107.1071,107.1156,23134.0
2020-11-09 11:05:00,126.23,127.23,126.1,127.12,24201.0,107.2175,108.0669,107.1071,107.9735,24201.0
2020-11-09 11:10:00,127.05,127.45,125.95,126.1,65808.0,107.914,108.2537,106.9797,107.1071,65808.0
2020-11-09 11:15:00,126.1,126.21,125.2,125.77,164091.0,107.1071,107.2005,106.3426,106.8268,164091.0
2020-11-09 11:20:00,125.86,126.34,125.51,126.2,63803.0,106.9032,107.3109,106.6059,107.192,63803.0
2020-11-09 11:25:00,126.08,126.16,125.37,126.06,41029.0,107.0901,107.158,106.487,107.0731,41029.0
2020-11-09 11:30:00,126.21,126.21,125.39,125.4,30475.0,107.2005,107.2005,106.504,106.5125,30475.0
2020-11-09 11:35:00,125.4,126.16,125.4,125.73,32917.0,106.5125,107.158,106.5125,106.7928,32917.0
2020-11-09 11:40:00,125.8,126.2,125.72,126.02,65038.0,106.8523,107.192,106.7843,107.0391,65038.0
2020-11-09 11:45:00,126.02,126.25,125.9,125.94,35388.0,107.0391,107.2345,106.9372,106.9712,35388.0
2020-11-09 11:50:00,125.94,126.05,125.52,125.94,59330.0,106.9712,107.0646,106.6144,106.9712,59330.0
2020-11-09 11:55:00,126.05,126.22,125.74,126.09,53053.0,107.0646,107.209,106.8013,107.0986,53053.0
2020-11-09 12:00:00,126.15,126.15,125.84,126.09,33621.0,107.1496,107.1496,106.8862,107.0986,33621.0
2020-11-09 12:05:00,126.1,126.15,125.69,126.08,28325.0,107.1071,107.1496,106.7588,107.0901,28325.0
2020-11-09 12:10:00,126.1,126.2,125.81,126.05,41146.0,107.1071,107.192,106.8608,107.0646,41146.0
2020-11-09 12:15:00,126.0,126.18,125.95,126.04,29072.0,107.0221,107.175,106.9797,107.0561,29072.0
2020-11-09 12:20:00,126.15,126.63,126.05,126.43,39920.0,107.1496,107.5573,107.0646,107.3874,39920.0
2020-11-09 12:25:00,126.43,127.0,126.43,126.96,29828.0,107.3874,107.8715,107.3874,107.8376,29828.0
2020-11-09 12:30:00,126.91,127.4,126.72,127.37,17275.0,107.7951,108.2113,107.6337,108.1858,17275.0
2020-11-09 12:35:00,127.37,127.8,127.29,127.7,13409.0,108.1858,108.551,108.1178,108.4661,13409.0
2020-11-09 12:40:00,127.63,127.89,127.32,127.82,10953.0,108.4066,108.6275,108.1433,108.568,10953.0
2020-11-09 12:45:00,127.89,128.14,127.72,128.08,25638.0,108.6275,108.8398,108.4831,108.7889,25638.0
2020-11-09 12:50:00,128.01,128.13,127.57,127.57,14897.0,108.7294,108.8313,108.3557,108.3557,14897.0
2020-11-09 12:55:00,127.55,127.61,127.28,127.52,23343.0,108.3387,108.3896,108.1094,108.3132,23343.0
2020-11-09 13:00:00,127.57,127.9,127.55,127.9,16682.0,108.3557,108.636,108.3387,108.636,16682.0
2020-11-09 13:05:00,127.94,128.18,127.94,128.06,20414.0,108.6699,108.8738,108.6699,108.7719,20414.0
2020-11-09 13:10:00,128.07,128.36,128.01,128.36,22879.0,108.7804,109.0267,108.7294,109.0267,22879.0
2020-11-09 13:15:00,128.32,128.32,127.75,128.29,12864.0,108.9927,108.9927,108.5086,108.9672,12864.0
2020-11-09 13:20:00,128.18,128.4,128.11,128.4,23455.0,108.8738,109.0607,108.8143,109.0607,23455.0
2020-11-09 13:25:00,128.45,128.72,128.36,128.68,17287.0,109.1031,109.3325,109.0267,109.2985,17287.0
2020-11-09 13:30:00,128.64,128.76,128.41,128.75,13179.0,109.2645,109.3664,109.0692,109.3579,13179.0
2020-11-09 13:35:00,128.72,129.11,128.13,128.2,27062.0,109.3325,109.6637,108.8313,108.8908,27062.0
2020-11-09 13:40:00,128.16,128.46,128.06,128.37,27183.0,108.8568,109.1116,108.7719,109.0352,27183.0
2020-11-09 13:45:00,128.39,128.76,128.32,128.49,18274.0,109.0522,109.3664,108.9927,109.1371,18274.0
2020-11-09 13:50:00,128.39,128.61,128.11,128.48,25543.0,109.0522,109.239,108.8143,109.1286,25543.0
2020-11-09 13:55:00,128.43,128.55,128.23,128.38,12053.0,109.0861,109.1881,108.9163,109.0437,12053.0
2020-11-09 14:00:00,128.48,128.61,128.27,128.45,15306.0,109.1286,109.239,108.9502,109.1031,15306.0
2020-11-09 14:05:00,128.44,128.59,128.37,128.47,15452.0,109.0946,109.222,109.0352,109.1201,15452.0
2020-11-09 14:10:00,128.45,128.67,128.17,128.63,11196.0,109.1031,109.29,108.8653,109.256,11196.0
2020-11-09 14:15:00,128.58,128.71,128.44,128.62,15600.0,109.2135,109.324,109.0946,109.2475,15600.0
2020-11-09 14:20:00,128.58,128.58,128.05,128.44,25270.0,109.2135,109.2135,108.7634,109.0946,25270.0
2020-11-09 14:25:00,128.44,128.57,128.37,128.49,15323.0,109.0946,109.2051,109.0352,109.1371,15323.0
2020-11-09 14:30:00,128.48,128.5,127.89,128.0,25737.0,109.1286,109.1456,108.6275,108.7209,25737.0
2020-11-09 14:35:00,128.02,128.53,128.01,128.5,11022.0,108.7379,109.1711,108.7294,109.1456,11022.0
2020-11-09 14:40:00,128.51,128.64,128.27,128.56,13365.0,109.1541,109.2645,108.9502,109.1966,13365.0
2020-11-09 14:45:00,128.5,128.63,128.37,128.56,12077.0,109.1456,109.256,109.0352,109.1966,12077.0
2020-11-09 14:50:00,128.44,128.85,128.44,128.85,12574.0,109.0946,109.4429,109.0946,109.4429,12574.0
2020-11-09 14:55:00,128.79,129.07,128.75,129.06,18281.0,109.3919,109.6297,109.3579,109.6213,18281.0
2020-11-09 15:00:00,129.1,129.29,128.87,129.11,17683.0,109.6552,109.8166,109.4599,109.6637,17683.0
2020-11-09 15:05:00,129.03,129.24,128.81,128.91,38712.0,109.5958,109.7741,109.4089,109.4938,38712.0
2020-11-09 15:10:00,128.84,129.27,128.84,129.07,20473.0,109.4344,109.7996,109.4344,109.6297,20473.0
2020-11-09 15:15:00,129.08,129.56,129.04,129.15,26636.0,109.6382,110.0459,109.6043,109.6977,26636.0
2020-11-09 15:20:00,129.05,129.05,128.69,128.9,13977.0,109.6128,109.6128,109.307,109.4854,13977.0
2020-11-09 15:25:00,128.87,128.93,128.37,128.47,28835.0,109.4599,109.5108,109.0352,109.1201,28835.0
2020-11-09 15:30:00,128.54,129.0,128.42,128.59,29161.0,109.1796,109.5703,109.0776,109.222,29161.0
2020-11-09 15:35:00,128.53,128.87,128.51,128.82,34652.0,109.1711,109.4599,109.1541,109.4174,34652.0
2020-11-09 15:40:00,128.82,128.85,128.4,128.56,40332.0,109.4174,109.4429,109.0607,109.1966,40332.0
2020-11-09 15:45:00,128.55,128.59,128.41,128.46,48480.0,109.1881,109.222,109.0692,109.1116,48480.0
2020-11-09 15:50:00,128.43,128.59,128.17,128.31,131408.0,109.0861,109.222,108.8653,108.9842,131408.0
2020-11-09 15:55:00,128.3,128.41,127.81,127.97,287236.0,108.9757,109.0692,108.5595,108.6954,287236.0
2020-11-10 09:30:00,128.75,129.0,127.16,127.17,74767.0,109.3579,109.5703,108.0074,108.0159,74767.0
2020-11-10 09:35:00,127.21,128.03,126.7,127.76,71726.0,108.0499,108.7464,107.6167,108.5171,71726.0
2020-11-10 09:40:00,127.65,128.05,127.09,127.1,39947.0,108.4236,108.7634,107.948,107.9565,39947.0
2020-11-10 09:45:00,127.1,127.57,126.75,126.94,27398.0,107.9565,108.3557,107.6592,107.8206,27398.0
2020-11-10 09:50:00,127.05,127.64,126.77,127.3,17276.0,107.914,108.4151,107.6762,108.1263,17276.0
2020-11-10 09:55:00,127.42,127.65,126.89,127.5,86562.0,108.2283,108.4236,107.7781,108.2962,86562.0
2020-11-10 10:00:00,127.54,128.13,127.34,127.99,56612.0,108.3302,108.8313,108.1603,108.7124,56612.0
2020-11-10 10:05:00,128.02,128.09,127.3,127.99,14425.0,108.7379,108.7974,108.1263,108.7124,14425.0
2020-11-10 10:10:00,127.76,128.25,127.62,128.12,40888.0,108.5171,108.9333,108.3981,108.8228,40888.0
2020-11-10 10:15:00,128.1,128.33,127.71,128.0,27773.0,108.8058,109.0012,108.4746,108.7209,27773.0
2020-11-10 10:20:00,128.17,128.17,127.43,127.54,30921.0,108.8653,108.8653,108.2368,108.3302,30921.0
2020-11-10 10:25:00,127.7,127.8,127.17,127.79,28219.0,108.4661,108.551,108.0159,108.5425,28219.0
2020-11-10 10:30:00,127.83,127.87,126.63,126.63,24156.0,108.5765,108.6105,107.5573,107.5573,24156.0
2020-11-10 10:35:00,126.64,126.64,126.06,126.22,18939.0,107.5657,107.5657,107.0731,107.209,18939.0
2020-11-10 10:40:00,126.23,126.55,126.03,126.32,40980.0,107.2175,107.4893,107.0476,107.2939,40980.0
2020-11-10 10:45:00,126.34,126.55,126.04,126.55,27262.0,107.3109,107.4893,107.0561,107.4893,27262.0
2020-11-10 10:50:00,126.48,126.72,126.0,126.04,34030.0,107.4298,107.6337,107.0221,107.0561,34030.0
2020-11-10 10:55:00,126.08,126.69,126.08,126.63,70712.0,107.0901,107.6082,107.0901,107.5573,70712.0
2020-11-10 11:00:00,126.68,127.44,126.64,127.37,63518.0,107.5997,108.2453,107.5657,108.1858,63518.0
2020-11-10 11:05:00,127.38,127.49,126.87,127.06,26454.0,108.1943,108.2877,107.7611,107.9225,26454.0
2020-11-10 11:10:00,127.14,127.37,126.97,127.17,33204.0,107.9904,108.1858,107.846,108.0159,33204.0
2020-11-10 11:15:00,127.26,127.29,126.99,127.02,46505.0,108.0924,108.1178,107.863,107.8885,46505.0
2020-11-10 11:20:00,127.16,127.28,126.59,126.78,36925.0,108.0074,108.1094,107.5233,107.6847,36925.0
2020-11-10 11:25:00,126.82,127.25,126.8,126.82,63086.0,107.7186,108.0839,107.7016,107.7186,63086.0
2020-11-10 11:30:00,126.88,126.98,126.65,126.93,14430.0,107.7696,107.8545,107.5742,107.8121,14430.0
2020-11-10 11:35:00,126.94,126.94,126.47,126.84,23799.0,107.8206,107.8206,107.4214,107.7356,23799.0
2020-11-10 11:40:00,126.79,126.94,126.66,126.84,49964.0,107.6932,107.8206,107.5827,107.7356,49964.0
2020-11-10 11:45:00,126.72,126.97,126.32,126.46,42533.0,107.6337,107.846,107.2939,107.4129,42533.0
2020-11-10 11:50:00,126.48,126.87,126.48,126.68,27854.0,107.4298,107.7611,107.4298,107.5997,27854.0
2020-11-10 11:55:00,126.73,126.8,126.43,126.5,15737.0,107.6422,107.7016,107.3874,107.4468,15737.0
2020-11-10 12:00:00,126.44,126.78,126.29,126.68,20896.0,107.3959,107.6847,107.2685,107.5997,20896.0
2020-11-10 12:05:00,126.69,126.78,126.4,126.47,27447.0,107.6082,107.6847,107.3619,107.4214,27447.0
2020-11-10 12:10:00,126.53,126.64,126.29,126.62,66157.0,107.4723,107.5657,107.2685,107.5488,66157.0
2020-11-10 12:15:00,126.6,126.74,126.48,126.55,23909.0,107.5318,107.6507,107.4298,107.4893,23909.0
2020-11-10 12:20:00,126.55,126.94,126.55,126.86,19114.0,107.4893,107.8206,107.4893,107.7526,19114.0
2020-11-10 12:25:00,126.9,127.06,126.75,126.95,24475.0,107.7866,107.9225,107.6592,107.8291,24475.0
2020-11-10 12:30:00,126.94,127.1,126.86,126.97,12163.0,107.8206,107.9565,107.7526,107.846,12163.0
2020-11-10 12:35:00,127.0,127.1,126.63,126.64,12042.0,107.8715,107.9565,107.5573,107.5657,12042.0
2020-11-10 12:40:00,126.63,127.18,126.63,126.98,43775.0,107.5573,108.0244,107.5573,107.8545,43775.0
2020-11-10 12:45:00,127.06,127.44,126.88,127.42,14637.0,107.9225,108.2453,107.7696,108.2283,14637.0
2020-11-10 12:50:00,127.38,127.74,127.37,127.49,10677.0,108.1943,108.5001,108.1858,108.2877,10677.0
2020-11-10 12:55:00,127.53,127.61,127.4,127.49,34596.0,108.3217,108.3896,108.2113,108.2877,34596.0
2020-11-10 13:00:00,127.57,127.61,127.25,127.25,24139.0,108.3557,108.3896,108.0839,108.0839,24139.0
2020-11-10 13:05:00,127.24,127.54,127.07,127.44,18245.0,108.0754,108.3302,107.931,108.2453,18245.0
2020-11-10 13:10:00,127.44,127.58,127.41,127.42,20119.0,108.2453,108.3642,108.2198,108.2283,20119.0
2020-11-10 13:15:00,127.39,127.53,127.22,127.29,19257.0,108.2028,108.3217,108.0584,108.1178,19257.0
2020-11-10 13:20:00,127.32,127.46,127.07,127.07,18679.0,108.1433,108.2622,107.931,107.931,18679.0
2020-11-10 13:25:00,127.03,127.23,127.01,127.22,18701.0,107.897,108.0669,107.88,108.0584,18701.0
2020-11-10 13:30:00,127.2,127.2,126.99,127.03,20150.0,108.0414,108.0414,107.863,107.897,20150.0
2020-11-10 13:35:00,127.12,127.36,127.04,127.36,8401.0,107.9735,108.1773,107.9055,108.1773,8401.0
2020-11-10 13:40:00,127.31,127.38,127.22,127.38,10384.0,108.1348,108.1943,108.0584,108.1943,10384.0
2020-11-10 13:45:00,127.36,127.6,127.36,127.5,13162.0,108.1773,108.3812,108.1773,108.2962,13162.0
2020-11-10 13:50:00,127.54,127.63,127.39,127.54,9108.0,108.3302,108.4066,108.2028,108.3302,9108.0
2020-11-10 13:55:00,127.59,127.69,127.28,127.5,18592.0,108.3727,108.4576,108.1094,108.2962,18592.0
2020-11-10 14:00:00,127.41,127.45,127.28,127.32,21145.0,108.2198,108.2537,108.1094,108.1433,21145.0
2020-11-10 14:05:00,127.34,127.52,127.26,127.47,30750.0,108.1603,108.3132,108.0924,108.2707,30750.0
2020-11-10 14:10:00,127.46,127.52,127.25,127.32,14671.0,108.2622,108.3132,108.0839,108.1433,14671.0
2020-11-10 14:15:00,127.37,127.49,127.22,127.39,19633.0,108.1858,108.2877,108.0584,108.2028,19633.0
2020-11-10 14:20:00,127.36,127.53,127.26,127.39,36437.0,108.1773,108.3217,108.0924,108.2028,36437.0
2020-11-10 14:25:00,127.39,127.46,126.99,127.03,34757.0,108.2028,108.2622,107.863,107.897,34757.0
2020-11-10 14:30:00,127.04,127.27,127.03,127.17,15879.0,107.9055,108.1009,107.897,108.0159,15879.0
2020-11-10 14:35:00,127.13,127.29,127.01,127.16,10751.0,107.9819,108.1178,107.88,108.0074,10751.0
2020-11-10 14:40:00,127.15,127.28,126.87,127.16,39733.0,107.9989,108.1094,107.7611,108.0074,39733.0
2020-11-10 14:45:00,127.17,127.32,127.1,127.25,34899.0,108.0159,108.1433,107.9565,108.0839,34899.0
2020-11-10 14:50:00,127.23,127.26,126.95,127.08,23049.0,108.0669,108.0924,107.8291,107.9395,23049.0
2020-11-10 14:55:00,127.09,127.32,126.89,127.25,27565.0,107.948,108.1433,107.7781,108.0839,27565.0
2020-11-10 15:00:00,127.19,127.38,127.14,127.19,21880.0,108.0329,108.1943,107.9904,108.0329,21880.0
2020-11-10 15:05:00,127.19,127.29,127.07,127.28,20868.0,108.0329,108.1178,107.931,108.1094,20868.0
2020-11-10 15:10:00,127.28,127.33,127.16,127.16,23721.0,108.1094,108.1518,108.0074,108.0074,23721.0
2020-11-10 15:15:00,127.22,127.51,127.2,127.37,51170.0,108.0584,108.3047,108.0414,108.1858,51170.0
2020-11-10 15:20:00,127.4,127.5,127.3,127.3,52778.0,108.2113,108.2962,108.1263,108.1263,52778.0
2020-11-10 15:25:00,127.3,127.3,127.02,127.17,23861.0,108.1263,108.1263,107.8885,108.0159,23861.0
2020-11-10 15:30:00,127.17,127.25,126.99,127.12,42034.0,108.0159,108.0839,107.863,107.9735,42034.0
2020-11-10 15:35:00,127.16,127.19,126.74,126.74,33371.0,108.0074,108.0329,107.6507,107.6507,33371.0
2020-11-10 15:40:00,126.75,127.0,126.74,126.84,39478.0,107.6592,107.8715,107.6507,107.7356,39478.0
2020-11-10 15:45:00,126.92,126.98,126.73,126.77,66560.0,107.8036,107.8545,107.6422,107.6762,66560.0
2020-11-10 15:50:00,126.84,127.0,126.66,126.74,102492.0,107.7356,107.8715,107.5827,107.6507,102492.0
2020-11-10 15:55:00,126.69,126.8,126.2,126.71,235975.0,107.6082,107.7016,107.192,107.6252,235975.0
2020-11-11 09:30:00,127.4,127.4,126.0,126.3,53247.0,108.2113,108.2113,107.0221,107.277,53247.0
2020-11-11 09:35:00,126.26,126.5,125.0,125.29,46511.0,107.243,107.4468,106.1728,106.4191,46511.0
2020-11-11 09:40:00,125.26,125.35,123.45,123.5,26049.0,106.3936,106.47,104.8562,104.8987,26049.0
2020-11-11 09:45:00,123.58,124.34,123.5,124.23,55760.0,104.9666,105.6122,104.8987,105.5187,55760.0
2020-11-11 09:50:00,124.23,124.24,123.45,123.47,33205.0,105.5187,105.5272,104.8562,104.8732,33205.0
2020-11-11 09:55:00,123.5,123.64,123.02,123.58,27879.0,104.8987,105.0176,104.491,104.9666,27879.0
2020-11-11 10:00:00,123.5,123.93,123.24,123.53,16882.0,104.8987,105.2639,104.6778,104.9242,16882.0
2020-11-11 10:05:00,123.81,123.81,123.27,123.6,17209.0,105.162,105.162,104.7033,104.9836,17209.0
2020-11-11 10:10:00,123.61,124.0,123.49,123.9,12177.0,104.9921,105.3234,104.8902,105.2384,12177.0
2020-11-11 10:15:00,123.92,124.11,123.5,123.5,10623.0,105.2554,105.4168,104.8987,104.8987,10623.0
2020-11-11 10:20:00,123.5,123.87,123.41,123.54,24890.0,104.8987,105.213,104.8222,104.9327,24890.0
2020-11-11 10:25:00,123.56,124.03,123.54,123.8,11310.0,104.9497,105.3489,104.9327,105.1535,11310.0
2020-11-11 10:30:00,123.81,124.24,123.81,124.16,18903.0,105.162,105.5272,105.162,105.4593,18903.0
2020-11-11 10:35:00,124.21,124.22,123.77,124.03,17632.0,105.5017,105.5102,105.128,105.3489,17632.0
2020-11-11 10:40:00,124.03,124.14,123.81,123.99,17190.0,105.3489,105.4423,105.162,105.3149,17190.0
2020-11-11 10:45:00,123.92,124.27,123.91,124.01,17557.0,105.2554,105.5527,105.2469,105.3319,17557.0
2020-11-11 10:50:00,124.01,124.11,123.5,123.67,17904.0,105.3319,105.4168,104.8987,105.0431,17904.0
2020-11-11 10:55:00,123.63,123.82,123.52,123.77,53141.0,105.0091,105.1705,104.9157,105.128,53141.0
2020-11-11 11:00:00,123.77,123.92,123.6,123.62,18894.0,105.128,105.2554,104.9836,105.0006,18894.0
2020-11-11 11:05:00,123.63,123.92,123.55,123.68,16003.0,105.0091,105.2554,104.9412,105.0516,16003.0
2020-11-11 11:10:00,123.67,124.0,123.61,123.84,14331.0,105.0431,105.3234,104.9921,105.1875,14331.0
2020-11-11 11:15:00,123.8,124.25,123.79,124.22,36696.0,105.1535,105.5357,105.145,105.5102,36696.0
2020-11-11 11:20:00,124.26,124.79,124.25,124.79,24143.0,105.5442,105.9944,105.5357,105.9944,24143.0
2020-11-11 11:25:00,124.81,125.45,124.79,125.43,23757.0,106.0114,106.555,105.9944,106.538,23757.0
2020-11-11 11:30:00,125.39,125.4,125.0,125.07,21616.0,106.504,106.5125,106.1728,106.2322,21616.0
2020-11-11 11:35:00,125.04,125.29,125.03,125.03,11031.0,106.2067,106.4191,106.1982,106.1982,11031.0
2020-11-11 11:40:00,125.03,125.43,125.0,125.43,19605.0,106.1982,106.538,106.1728,106.538,19605.0
2020-11-11 11:45:00,125.43,125.49,125.14,125.31,16754.0,106.538,106.589,106.2917,106.4361,16754.0
2020-11-11 11:50:00,125.29,125.3,124.95,124.96,42069.0,106.4191,106.4276,106.1303,106.1388,42069.0
2020-11-11 11:55:00,124.92,125.04,124.85,124.85,11526.0,106.1048,106.2067,106.0454,106.0454,11526.0
2020-11-11 12:00:00,124.88,124.96,124.76,124.88,10894.0,106.0708,106.1388,105.9689,106.0708,10894.0
2020-11-11 12:05:00,124.85,125.08,124.79,124.96,16907.0,106.0454,106.2407,105.9944,106.1388,16907.0
2020-11-11 12:10:00,124.94,125.05,124.92,125.01,14969.0,106.1218,106.2152,106.1048,106.1813,14969.0
2020-11-11 12:15:00,125.01,125.01,124.87,125.0,19620.0,106.1813,106.1813,106.0623,106.1728,19620.0
2020-11-11 12:20:00,124.91,124.98,124.75,124.75,12864.0,106.0963,106.1558,105.9604,105.9604,12864.0
2020-11-11 12:25:00,124.75,124.79,124.49,124.59,18636.0,105.9604,105.9944,105.7396,105.8245,18636.0
2020-11-11 12:30:00,124.51,124.69,124.48,124.52,12842.0,105.7566,105.9095,105.7311,105.7651,12842.0
2020-11-11 12:35:00,124.53,124.76,124.53,124.74,13952.0,105.7736,105.9689,105.7736,105.9519,13952.0
2020-11-11 12:40:00,124.74,124.92,124.64,124.79,12564.0,105.9519,106.1048,105.867,105.9944,12564.0
2020-11-11 12:45:00,124.79,125.04,124.66,124.99,16859.0,105.9944,106.2067,105.884,106.1643,16859.0
2020-11-11 12:50:00,125.0,125.31,124.9,125.18,23177.0,106.1728,106.4361,106.0878,106.3257,23177.0
2020-11-11 12:55:00,125.18,125.56,125.15,125.21,30336.0,106.3257,106.6484,106.3002,106.3511,30336.0
2020-11-11 13:00:00,125.26,125.27,125.02,125.14,9570.0,106.3936,106.4021,106.1897,106.2917,9570.0
2020-11-11 13:05:00,125.08,125.08,124.92,124.97,19789.0,106.2407,106.2407,106.1048,106.1473,19789.0
2020-11-11 13:10:00,124.98,124.98,124.59,124.59,13159.0,106.1558,106.1558,105.8245,105.8245,13159.0
2020-11-11 13:15:00,124.6,124.83,124.52,124.78,10934.0,105.833,106.0284,105.7651,105.9859,10934.0
2020-11-11 13:20:00,124.79,125.2,124.76,125.02,28889.0,105.9944,106.3426,105.9689,106.1897,28889.0
2020-11-11 13:25:00,124.98,125.09,124.84,125.05,21008.0,106.1558,106.2492,106.0369,106.2152,21008.0
2020-11-11 13:30:00,125.09,125.24,125.01,125.21,9029.0,106.2492,106.3766,106.1813,106.3511,9029.0
2020-11-11 13:35:00,125.23,125.34,125.18,125.21,24778.0,106.3681,106.4616,106.3257,106.3511,24778.0
2020-11-11 13:40:00,125.27,125.35,125.09,125.21,25407.0,106.4021,106.47,106.2492,106.3511,25407.0
2020-11-11 13:45:00,125.24,125.25,125.14,125.2,28113.0,106.3766,106.3851,106.2917,106.3426,28113.0
2020-11-11 13:50:00,125.23,125.75,125.23,125.53,16422.0,106.3681,106.8098,106.3681,106.6229,16422.0
2020-11-11 13:55:00,125.54,125.63,125.17,125.19,19370.0,106.6314,106.7079,106.3172,106.3341,19370.0
2020-11-11 14:00:00,125.2,125.27,125.06,125.16,15856.0,106.3426,106.4021,106.2237,106.3087,15856.0
2020-11-11 14:05:00,125.18,125.22,125.09,125.18,11504.0,106.3257,106.3596,106.2492,106.3257,11504.0
2020-11-11 14:10:00,125.17,125.51,125.15,125.39,12166.0,106.3172,106.6059,106.3002,106.504,12166.0
2020-11-11 14:15:00,125.44,125.47,125.37,125.38,9222.0,106.5465,106.572,106.487,106.4955,9222.0
2020-11-11 14:20:00,125.39,125.54,125.27,125.34,26130.0,106.504,106.6314,106.4021,106.4616,26130.0
2020-11-11 14:25:00,125.38,125.43,125.11,125.14,14249.0,106.4955,106.538,106.2662,106.2917,14249.0
2020-11-11 14:30:00,125.17,125.18,124.9,124.9,32605.0,106.3172,106.3257,106.0878,106.0878,32605.0
2020-11-11 14:35:00,124.95,124.99,124.77,124.77,17412.0,106.1303,106.1643,105.9774,105.9774,17412.0
2020-11-11 14:40:00,124.76,124.83,124.59,124.67,19580.0,105.9689,106.0284,105.8245,105.8925,19580.0
2020-11-11 14:45:00,124.7,124.72,124.04,124.04,33889.0,105.9179,105.9349,105.3574,105.3574,33889.0
2020-11-11 14:50:00,124.13,124.54,124.06,124.51,14655.0,105.4338,105.782,105.3743,105.7566,14655.0
2020-11-11 14:55:00,124.48,124.66,124.38,124.56,34700.0,105.7311,105.884,105.6461,105.799,34700.0
2020-11-11 15:00:00,124.56,124.66,124.38,124.42,25071.0,105.799,105.884,105.6461,105.6801,25071.0
2020-11-11 15:05:00,124.37,124.54,124.37,124.5,13771.0,105.6377,105.782,105.6377,105.7481,13771.0
2020-11-11 15:10:00,124.56,124.65,124.46,124.58,19954.0,105.799,105.8755,105.7141,105.816,19954.0
2020-11-11 15:15:00,124.59,124.7,124.51,124.62,32706.0,105.8245,105.9179,105.7566,105.85,32706.0
2020-11-11 15:20:00,124.64,124.64,124.42,124.5,18715.0,105.867,105.867,105.6801,105.7481,18715.0
2020-11-11 15:25:00,124.51,124.57,124.33,124.36,54716.0,105.7566,105.8075,105.6037,105.6292,54716.0
2020-11-11 15:30:00,124.38,124.66,124.33,124.6,70894.0,105.6461,105.884,105.6037,105.833,70894.0
2020-11-11 15:35:00,124.58,125.01,124.53,124.83,43340.0,105.816,106.1813,105.7736,106.0284,43340.0
2020-11-11 15:40:00,124.84,125.12,124.84,125.07,48995.0,106.0369,106.2747,106.0369,106.2322,48995.0
2020-11-11 15:45:00,125.06,125.1,124.85,125.01,80513.0,106.2237,106.2577,106.0454,106.1813,80513.0
2020-11-11 15:50:00,125.03,125.31,124.96,125.31,144738.0,106.1982,106.4361,106.1388,106.4361,144738.0
2020-11-11 15:55:00,125.31,125.49,125.11,125.46,188437.0,106.4361,106.589,106.2662,106.5635,188437.0
2020-11-12 09:30:00,123.31,123.31,121.98,121.98,27171.0,104.7373,104.7373,103.6076,103.6076,27171.0
2020-11-12 09:35:00,122.01,122.27,121.57,121.97,16490.0,103.6331,103.8539,103.2594,103.5991,16490.0
2020-11-12 09:40:00,121.97,122.01,121.3,121.6,10041.0,103.5991,103.6331,103.03,103.2849,10041.0
2020-11-12 09:45:00,121.45,122.19,121.41,121.73,10855.0,103.1575,103.786,103.1235,103.3953,10855.0
2020-11-12 09:50:00,121.72,121.95,121.41,121.47,30265.0,103.3868,103.5821,103.1235,103.1744,30265.0
2020-11-12 09:55:00,121.65,121.65,121.33,121.46,29267.0,103.3273,103.3273,103.0555,103.1659,29267.0
2020-11-12 10:00:00,121.4,121.88,121.25,121.49,18916.0,103.115,103.5227,102.9876,103.1914,18916.0
2020-11-12 10:05:00,121.54,122.13,121.49,121.93,22839.0,103.2339,103.735,103.1914,103.5652,22839.0
2020-11-12 10:10:00,121.84,121.99,121.7,121.76,15684.0,103.4887,103.6161,103.3698,103.4208,15684.0
2020-11-12 10:15:00,121.75,122.11,121.67,121.99,21545.0,103.4123,103.718,103.3443,103.6161,21545.0
2020-11-12 10:20:00,122.02,122.04,121.6,121.6,9140.0,103.6416,103.6586,103.2849,103.2849,9140.0
2020-11-12 10:25:00,121.54,121.67,121.45,121.5,7881.0,103.2339,103.3443,103.1575,103.1999,7881.0
2020-11-12 10:30:00,121.54,121.74,121.54,121.74,4574.0,103.2339,103.4038,103.2339,103.4038,4574.0
2020-11-12 10:35:00,121.76,122.12,121.75,121.78,12386.0,103.4208,103.7265,103.4123,103.4378,12386.0
2020-11-12 10:40:00,121.87,121.97,121.71,121.89,9004.0,103.5142,103.5991,103.3783,103.5312,9004.0
2020-11-12 10:45:00,121.85,121.88,121.58,121.58,5780.0,103.4972,103.5227,103.2679,103.2679,5780.0
2020-11-12 10:50:00,121.56,122.08,121.5,122.0,8853.0,103.2509,103.6926,103.1999,103.6246,8853.0
2020-11-12 10:55:00,122.1,122.16,121.81,122.12,19897.0,103.7096,103.7605,103.4632,103.7265,19897.0
2020-11-12 11:00:00,122.1,122.2,121.84,122.13,12092.0,103.7096,103.7945,103.4887,103.735,12092.0
2020-11-12 11:05:00,122.14,122.37,122.01,122.04,14438.0,103.7435,103.9389,103.6331,103.6586,14438.0
2020-11-12 11:10:00,122.04,122.26,121.91,122.22,12014.0,103.6586,103.8455,103.5482,103.8115,12014.0
2020-11-12 11:15:00,122.24,122.26,121.96,121.98,11676.0,103.8285,103.8455,103.5906,103.6076,11676.0
2020-11-12 11:20:00,121.98,122.06,121.88,121.88,23947.0,103.6076,103.6756,103.5227,103.5227,23947.0
2020-11-12 11:25:00,121.93,121.93,121.74,121.76,53067.0,103.5652,103.5652,103.4038,103.4208,53067.0
2020-11-12 11:30:00,121.79,121.83,121.63,121.68,15776.0,103.4462,103.4802,103.3103,103.3528,15776.0
2020-11-12 11:35:00,121.65,121.73,121.58,121.67,11937.0,103.3273,103.3953,103.2679,103.3443,11937.0
2020-11-12 11:40:00,121.64,121.73,121.56,121.63,10347.0,103.3188,103.3953,103.2509,103.3103,10347.0
2020-11-12 11:45:00,121.63,121.82,121.58,121.66,9126.0,103.3103,103.4717,103.2679,103.3358,9126.0
2020-11-12 11:50:00,121.68,121.74,121.5,121.5,12013.0,103.3528,103.4038,103.1999,103.1999,12013.0
2020-11-12 11:55:00,121.44,121.44,121.07,121.16,15071.0,103.149,103.149,102.8347,102.9111,15071.0
2020-11-12 12:00:00,121.13,121.17,120.92,120.92,17349.0,102.8857,102.9196,102.7073,102.7073,17349.0
2020-11-12 12:05:00,120.96,120.99,120.71,120.76,15976.0,102.7413,102.7667,102.5289,102.5714,15976.0
2020-11-12 12:10:00,120.71,120.94,120.6,120.73,21055.0,102.5289,102.7243,102.4355,102.5459,21055.0
2020-11-12 12:15:00,120.72,120.88,120.58,120.75,12279.0,102.5374,102.6733,102.4185,102.5629,12279.0
2020-11-12 12:20:00,120.75,121.05,120.72,120.94,18621.0,102.5629,102.8177,102.5374,102.7243,18621.0
2020-11-12 12:25:00,120.87,120.87,120.21,120.26,27084.0,102.6648,102.6648,102.1042,102.1467,27084.0
2020-11-12 12:30:00,120.26,120.5,120.19,120.24,13516.0,102.1467,102.3505,102.0872,102.1297,13516.0
2020-11-12 12:35:00,120.23,120.31,120.1,120.16,16439.0,102.1212,102.1892,102.0108,102.0618,16439.0
2020-11-12 12:40:00,120.13,120.21,119.83,119.96,18623.0,102.0363,102.1042,101.7815,101.8919,18623.0
2020-11-12 12:45:00,119.93,119.98,119.56,119.61,19770.0,101.8664,101.9089,101.5521,101.5946,19770.0
2020-11-12 12:50:00,119.61,119.82,119.35,119.82,24656.0,101.5946,101.773,101.3738,101.773,24656.0
2020-11-12 12:55:00,119.82,119.82,119.44,119.47,17348.0,101.773,101.773,101.4502,101.4757,17348.0
2020-11-12 13:00:00,119.54,119.82,119.41,119.69,11850.0,101.5351,101.773,101.4247,101.6625,11850.0
2020-11-12 13:05:00,119.68,119.73,119.3,119.44,13241.0,101.654,101.6965,101.3313,101.4502,13241.0
2020-11-12 13:10:00,119.46,119.57,119.1,119.5,22577.0,101.4672,101.5606,101.1614,101.5012,22577.0
2020-11-12 13:15:00,119.48,119.48,118.86,118.98,45866.0,101.4842,101.4842,100.9576,101.0595,45866.0
2020-11-12 13:20:00,118.98,119.24,118.92,119.01,23228.0,101.0595,101.2803,101.0085,101.085,23228.0
2020-11-12 13:25:00,118.93,119.24,118.92,119.12,11294.0,101.017,101.2803,101.0085,101.1784,11294.0
2020-11-12 13:30:00,119.05,119.51,118.98,119.34,13320.0,101.1189,101.5097,101.0595,101.3653,13320.0
2020-11-12 13:35:00,119.33,119.61,119.15,119.57,24516.0,101.3568,101.5946,101.2039,101.5606,24516.0
2020-11-12 13:40:00,119.52,119.61,119.37,119.37,14370.0,101.5181,101.5946,101.3907,101.3907,14370.0
2020-11-12 13:45:00,119.42,119.47,119.26,119.41,4733.0,101.4332,101.4757,101.2973,101.4247,4733.0
2020-11-12 13:50:00,119.4,119.62,119.34,119.49,5207.0,101.4162,101.6031,101.3653,101.4927,5207.0
2020-11-12 13:55:00,119.47,119.54,119.4,119.54,5320.0,101.4757,101.5351,101.4162,101.5351,5320.0
2020-11-12 14:00:00,119.53,119.72,119.48,119.54,5838.0,101.5266,101.688,101.4842,101.5351,5838.0
2020-11-12 14:05:00,119.57,119.58,119.32,119.35,13143.0,101.5606,101.5691,101.3483,101.3738,13143.0
2020-11-12 14:10:00,119.37,119.43,119.23,119.25,13422.0,101.3907,101.4417,101.2718,101.2888,13422.0
2020-11-12 14:15:00,119.22,119.24,119.04,119.16,9826.0,101.2633,101.2803,101.1104,101.2124,9826.0
2020-11-12 14:20:00,119.09,119.35,119.06,119.17,9283.0,101.1529,101.3738,101.1274,101.2209,9283.0
2020-11-12 14:25:00,119.17,119.26,119.05,119.19,12292.0,101.2209,101.2973,101.1189,101.2379,12292.0
2020-11-12 14:30:00,119.22,119.75,119.16,119.53,14438.0,101.2633,101.7135,101.2124,101.5266,14438.0
2020-11-12 14:35:00,119.57,119.61,119.25,119.3,13383.0,101.5606,101.5946,101.2888,101.3313,13383.0
2020-11-12 14:40:00,119.26,119.26,119.03,119.04,8921.0,101.2973,101.2973,101.102,101.1104,8921.0
2020-11-12 14:45:00,119.0,119.09,118.91,118.94,9437.0,101.0765,101.1529,101.0,101.0255,9437.0
2020-11-12 14:50:00,118.91,119.05,118.8,118.83,13031.0,101.0,101.1189,100.9066,100.9321,13031.0
2020-11-12 14:55:00,118.83,118.98,118.79,118.89,11626.0,100.9321,101.0595,100.8981,100.983,11626.0
2020-11-12 15:00:00,118.93,119.07,118.89,118.96,9271.0,101.017,101.1359,100.983,101.0425,9271.0
2020-11-12 15:05:00,118.96,119.04,118.82,118.98,9341.0,101.0425,101.1104,100.9236,101.0595,9341.0
2020-11-12 15:10:00,118.99,119.2,118.99,119.08,16977.0,101.068,101.2463,101.068,101.1444,16977.0
2020-11-12 15:15:00,119.1,119.83,119.08,119.76,12408.0,101.1614,101.7815,101.1444,101.722,12408.0
2020-11-12 15:20:00,119.8,119.95,119.74,119.95,9659.0,101.756,101.8834,101.705,101.8834,9659.0
2020-11-12 15:25:00,119.93,119.93,119.68,119.81,11608.0,101.8664,101.8664,101.654,101.7645,11608.0
2020-11-12 15:30:00,119.79,119.93,119.68,119.91,29055.0,101.7475,101.8664,101.654,101.8494,29055.0
2020-11-12 15:35:00,119.86,120.16,119.78,120.14,21415.0,101.8069,102.0618,101.739,102.0448,21415.0
2020-11-12 15:40:00,120.17,120.51,120.13,120.45,41046.0,102.0702,102.359,102.0363,102.3081,41046.0
2020-11-12 15:45:00,120.46,120.86,120.32,120.86,122814.0,102.3166,102.6563,102.1977,102.6563,122814.0
2020-11-12 15:50:00,120.9,121.13,120.8,121.04,86914.0,102.6903,102.8857,102.6054,102.8092,86914.0
2020-11-12 15:55:00,121.04,121.12,120.9,120.96,148943.0,102.8092,102.8772,102.6903,102.7413,148943.0
2020-11-13 09:30:00,122.0,122.6,121.5,122.44,48873.0,103.6246,104.1342,103.1999,103.9983,48873.0
2020-11-13 09:35:00,122.24,122.29,121.72,122.06,12499.0,103.8285,103.8709,103.3868,103.6756,12499.0
2020-11-13 09:40:00,122.06,122.4,121.95,122.16,10980.0,103.6756,103.9644,103.5821,103.7605,10980.0
2020-11-13 09:45:00,122.18,122.41,122.16,122.16,31411.0,103.7775,103.9729,103.7605,103.7605,31411.0
2020-11-13 09:50:00,122.22,122.38,121.78,121.86,23846.0,103.8115,103.9474,103.4378,103.5057,23846.0
2020-11-13 09:55:00,121.9,122.11,121.7,122.09,14976.0,103.5397,103.718,103.3698,103.7011,14976.0
2020-11-13 10:00:00,122.09,122.39,122.06,122.28,10558.0,103.7011,103.9559,103.6756,103.8624,10558.0
2020-11-13 10:05:00,122.29,122.7,122.23,122.7,21282.0,103.8709,104.2192,103.82,104.2192,21282.0
2020-11-13 10:10:00,122.64,123.07,122.51,122.65,30381.0,104.1682,104.5335,104.0578,104.1767,30381.0
2020-11-13 10:15:00,122.68,122.68,122.49,122.49,5385.0,104.2022,104.2022,104.0408,104.0408,5385.0
2020-11-13 10:20:00,122.46,122.55,122.19,122.4,6375.0,104.0153,104.0918,103.786,103.9644,6375.0
2020-11-13 10:25:00,122.46,122.64,122.2,122.57,5500.0,104.0153,104.1682,103.7945,104.1088,5500.0
2020-11-13 10:30:00,122.68,123.05,122.68,123.05,12293.0,104.2022,104.5165,104.2022,104.5165,12293.0
2020-11-13 10:35:00,122.97,123.05,122.57,122.71,7007.0,104.4485,104.5165,104.1088,104.2277,7007.0
2020-11-13 10:40:00,122.8,122.95,122.72,122.86,3537.0,104.3041,104.4315,104.2362,104.3551,3537.0
2020-11-13 10:45:00,122.75,122.84,122.45,122.5,4849.0,104.2617,104.3381,104.0068,104.0493,4849.0
2020-11-13 10:50:00,122.45,122.63,122.4,122.52,3666.0,104.0068,104.1597,103.9644,104.0663,3666.0
2020-11-13 10:55:00,122.53,122.53,122.0,122.17,6224.0,104.0748,104.0748,103.6246,103.769,6224.0
2020-11-13 11:00:00,122.2,122.39,122.03,122.15,11537.0,103.7945,103.9559,103.6501,103.752,11537.0
2020-11-13 11:05:00,122.22,122.3,122.0,122.01,18582.0,103.8115,103.8794,103.6246,103.6331,18582.0
2020-11-13 11:10:00,121.98,122.15,121.98,122.15,5974.0,103.6076,103.752,103.6076,103.752,5974.0
2020-11-13 11:15:00,122.14,122.29,122.08,122.29,10331.0,103.7435,103.8709,103.6926,103.8709,10331.0
2020-11-13 11:20:00,122.26,122.33,122.13,122.19,2443.0,103.8455,103.9049,103.735,103.786,2443.0
2020-11-13 11:25:00,122.19,122.38,121.88,122.38,3326.0,103.786,103.9474,103.5227,103.9474,3326.0
2020-11-13 11:30:00,122.38,122.62,122.35,122.6,2427.0,103.9474,104.1512,103.9219,104.1342,2427.0
2020-11-13 11:35:00,122.6,122.65,122.58,122.62,4102.0,104.1342,104.1767,104.1173,104.1512,4102.0
2020-11-13 11:40:00,122.71,122.9,122.71,122.83,3191.0,104.2277,104.3891,104.2277,104.3296,3191.0
2020-11-13 11:45:00,122.78,122.82,122.67,122.74,2298.0,104.2871,104.3211,104.1937,104.2532,2298.0
2020-11-13 11:50:00,122.83,122.83,122.4,122.58,6855.0,104.3296,104.3296,103.9644,104.1173,6855.0
2020-11-13 11:55:00,122.57,122.71,122.41,122.49,4068.0,104.1088,104.2277,103.9729,104.0408,4068.0
2020-11-13 12:00:00,122.41,122.48,122.32,122.32,1902.0,103.9729,104.0323,103.8964,103.8964,1902.0
2020-11-13 12:05:00,122.28,122.43,122.27,122.34,2056.0,103.8624,103.9898,103.8539,103.9134,2056.0
2020-11-13 12:10:00,122.26,122.33,122.0,122.12,2748.0,103.8455,103.9049,103.6246,103.7265,2748.0
2020-11-13 12:15:00,122.17,122.22,122.01,122.08,4864.0,103.769,103.8115,103.6331,103.6926,4864.0
2020-11-13 12:20:00,122.09,122.13,121.96,122.0,4169.0,103.7011,103.735,103.5906,103.6246,4169.0
2020-11-13 12:25:00,122.02,122.13,122.02,122.09,2929.0,103.6416,103.735,103.6416,103.7011,2929.0
2020-11-13 12:30:00,122.14,122.38,122.13,122.35,7467.0,103.7435,103.9474,103.735,103.9219,7467.0
2020-11-13 12:35:00,122.4,122.68,122.36,122.61,14106.0,103.9644,104.2022,103.9304,104.1427,14106.0
2020-11-13 12:40:00,122.68,122.69,122.47,122.55,7594.0,104.2022,104.2107,104.0238,104.0918,7594.0
2020-11-13 12:45:00,122.6,122.77,122.58,122.66,3659.0,104.1342,104.2786,104.1173,104.1852,3659.0
2020-11-13 12:50:00,122.65,122.83,122.65,122.83,5850.0,104.1767,104.3296,104.1767,104.3296,5850.0
2020-11-13 12:55:00,122.83,122.94,122.71,122.78,6835.0,104.3296,104.423,104.2277,104.2871,6835.0
2020-11-13 13:00:00,122.74,122.9,122.65,122.85,5735.0,104.2532,104.3891,104.1767,104.3466,5735.0
2020-11-13 13:05:00,122.87,123.1,122.84,123.03,10186.0,104.3636,104.5589,104.3381,104.4995,10186.0
2020-11-13 13:10:00,123.12,123.15,122.8,122.8,10858.0,104.5759,104.6014,104.3041,104.3041,10858.0
2020-11-13 13:15:00,122.87,123.1,122.87,123.09,6594.0,104.3636,104.5589,104.3636,104.5504,6594.0
2020-11-13 13:20:00,123.09,123.26,122.95,123.17,42663.0,104.5504,104.6948,104.4315,104.6184,42663.0
2020-11-13 13:25:00,123.2,123.32,123.2,123.32,8863.0,104.6439,104.7458,104.6439,104.7458,8863.0
2020-11-13 13:30:00,123.33,123.33,123.11,123.23,4331.0,104.7543,104.7543,104.5674,104.6694,4331.0
2020-11-13 13:35:00,123.28,123.53,123.25,123.53,7795.0,104.7118,104.9242,104.6863,104.9242,7795.0
2020-11-13 13:40:00,123.58,123.6,123.47,123.49,11354.0,104.9666,104.9836,104.8732,104.8902,11354.0
2020-11-13 13:45:00,123.5,123.56,123.39,123.47,6617.0,104.8987,104.9497,104.8053,104.8732,6617.0
2020-11-13 13:50:00,123.48,123.63,123.4,123.4,3298.0,104.8817,105.0091,104.8137,104.8137,3298.0
2020-11-13 13:55:00,123.42,123.45,123.29,123.3,8563.0,104.8307,104.8562,104.7203,104.7288,8563.0
2020-11-13 14:00:00,123.26,123.45,123.21,123.24,19991.0,104.6948,104.8562,104.6524,104.6778,19991.0
2020-11-13 14:05:00,123.34,123.48,123.32,123.44,2987.0,104.7628,104.8817,104.7458,104.8477,2987.0
2020-11-13 14:10:00,123.46,123.49,123.27,123.28,3126.0,104.8647,104.8902,104.7033,104.7118,3126.0
2020-11-13 14:15:00,123.34,123.46,123.27,123.38,3828.0,104.7628,104.8647,104.7033,104.7968,3828.0
2020-11-13 14:20:00,123.46,123.66,123.44,123.48,4273.0,104.8647,105.0346,104.8477,104.8817,4273.0
2020-11-13 14:25:00,123.47,123.48,123.3,123.41,6192.0,104.8732,104.8817,104.7288,104.8222,6192.0
2020-11-13 14:30:00,123.43,123.54,123.39,123.47,6197.0,104.8392,104.9327,104.8053,104.8732,6197.0
2020-11-13 14:35:00,123.44,123.72,123.38,123.63,6758.0,104.8477,105.0856,104.7968,105.0091,6758.0
2020-11-13 14:40:00,123.62,123.73,123.56,123.62,14025.0,105.0006,105.094,104.9497,105.0006,14025.0
2020-11-13 14:45:00,123.6,123.7,123.26,123.29,10696.0,104.9836,105.0686,104.6948,104.7203,10696.0
2020-11-13 14:50:00,123.29,123.37,123.24,123.33,4365.0,104.7203,104.7883,104.6778,104.7543,4365.0
2020-11-13 14:55:00,123.31,123.6,123.31,123.56,15912.0,104.7373,104.9836,104.7373,104.9497,15912.0
2020-11-13 15:00:00,123.51,123.54,123.27,123.27,9298.0,104.9072,104.9327,104.7033,104.7033,9298.0
2020-11-13 15:05:00,123.31,123.43,123.23,123.23,7025.0,104.7373,104.8392,104.6694,104.6694,7025.0
2020-11-13 15:10:00,123.21,123.22,122.99,122.99,13602.0,104.6524,104.6609,104.4655,104.4655,13602.0
2020-11-13 15:15:00,123.16,123.16,122.92,123.04,8474.0,104.6099,104.6099,104.406,104.508,8474.0
2020-11-13 15:20:00,123.02,123.06,122.98,123.02,6756.0,104.491,104.525,104.457,104.491,6756.0
2020-11-13 15:25:00,122.99,123.27,122.92,123.23,19391.0,104.4655,104.7033,104.406,104.6694,19391.0
2020-11-13 15:30:00,123.23,123.47,123.15,123.38,27972.0,104.6694,104.8732,104.6014,104.7968,27972.0
2020-11-13 15:35:00,123.42,123.55,123.35,123.55,33927.0,104.8307,104.9412,104.7713,104.9412,33927.0
2020-11-13 15:40:00,123.55,123.78,123.52,123.67,17899.0,104.9412,105.1365,104.9157,105.0431,17899.0
2020-11-13 15:45:00,123.68,123.76,123.49,123.52,16064.0,105.0516,105.1195,104.8902,104.9157,16064.0
2020-11-13 15:50:00,123.52,123.56,122.74,122.8,60298.0,104.9157,104.9497,104.2532,104.3041,60298.0
2020-11-13 15:55:00,122.83,123.05,122.71,122.77,105621.0,104.3296,104.5165,104.2277,104.2786,105621.0
2020-11-16 09:30:00,125.77,126.59,125.25,126.34,259540.0,106.8268,107.5233,106.3851,107.3109,259540.0
2020-11-16 09:35:00,126.23,127.0,125.96,126.99,293922.0,107.2175,107.8715,106.9882,107.863,293922.0
2020-11-16 09:40:00,126.94,127.02,125.85,125.93,186951.0,107.8206,107.8885,106.8947,106.9627,186951.0
2020-11-16 09:45:00,126.01,126.32,125.25,125.42,143640.0,107.0306,107.2939,106.3851,106.5295,143640.0
2020-11-16 09:50:00,125.47,125.7,124.5,124.84,136500.0,106.572,106.7673,105.7481,106.0369,136500.0
2020-11-16 09:55:00,124.92,125.79,124.79,125.79,64122.0,106.1048,106.8438,105.9944,106.8438,64122.0
2020-11-16 10:00:00,125.7,126.08,125.3,125.65,63358.0,106.7673,107.0901,106.4276,106.7249,63358.0
2020-11-16 10:05:00,125.61,125.72,125.17,125.32,31397.0,106.6909,106.7843,106.3172,106.4446,31397.0
2020-11-16 10:10:00,125.3,125.89,124.85,125.67,70990.0,106.4276,106.9287,106.0454,106.7418,70990.0
2020-11-16 10:15:00,125.67,126.24,125.52,126.04,97973.0,106.7418,107.226,106.6144,107.0561,97973.0
2020-11-16 10:20:00,126.01,126.24,125.62,126.24,58752.0,107.0306,107.226,106.6994,107.226,58752.0
2020-11-16 10:25:00,126.2,126.45,125.94,126.32,30546.0,107.192,107.4044,106.9712,107.2939,30546.0
2020-11-16 10:30:00,126.39,126.49,125.8,126.08,39278.0,107.3534,107.4383,106.8523,107.0901,39278.0
2020-11-16 10:35:00,126.14,126.45,125.89,126.36,22057.0,107.1411,107.4044,106.9287,107.3279,22057.0
2020-11-16 10:40:00,126.39,126.73,126.33,126.63,27682.0,107.3534,107.6422,107.3024,107.5573,27682.0
2020-11-16 10:45:00,126.65,126.68,126.07,126.13,26136.0,107.5742,107.5997,107.0816,107.1326,26136.0
2020-11-16 10:50:00,126.15,126.27,125.82,125.87,23759.0,107.1496,107.2515,106.8693,106.9117,23759.0
2020-11-16 10:55:00,125.93,126.15,125.8,125.94,37409.0,106.9627,107.1496,106.8523,106.9712,37409.0
2020-11-16 11:00:00,125.99,126.04,125.43,125.7,29163.0,107.0136,107.0561,106.538,106.7673,29163.0
2020-11-16 11:05:00,125.73,125.8,125.14,125.16,14977.0,106.7928,106.8523,106.2917,106.3087,14977.0
2020-11-16 11:10:00,125.23,125.29,124.91,125.23,34841.0,106.3681,106.4191,106.0963,106.3681,34841.0
2020-11-16 11:15:00,125.29,126.12,125.23,126.03,15846.0,106.4191,107.1241,106.3681,107.0476,15846.0
2020-11-16 11:20:00,126.1,126.21,125.9,126.07,18105.0,107.1071,107.2005,106.9372,107.0816,18105.0
2020-11-16 11:25:00,126.02,126.14,125.89,126.04,11051.0,107.0391,107.1411,106.9287,107.0561,11051.0
2020-11-16 11:30:00,125.94,126.12,125.81,126.03,8470.0,106.9712,107.1241,106.8608,107.0476,8470.0
2020-11-16 11:35:00,126.02,126.02,125.61,125.67,11513.0,107.0391,107.0391,106.6909,106.7418,11513.0
2020-11-16 11:40:00,125.7,125.92,125.7,125.86,9424.0,106.7673,106.9542,106.7673,106.9032,9424.0
2020-11-16 11:45:00,125.83,125.93,125.61,125.61,11324.0,106.8777,106.9627,106.6909,106.6909,11324.0
2020-11-16 11:50:00,125.67,125.67,125.26,125.38,30108.0,106.7418,106.7418,106.3936,106.4955,30108.0
2020-11-16 11:55:00,125.31,125.7,125.31,125.66,31607.0,106.4361,106.7673,106.4361,106.7334,31607.0
2020-11-16 12:00:00,125.7,125.74,125.49,125.49,5815.0,106.7673,106.8013,106.589,106.589,5815.0
2020-11-16 12:05:00,125.53,125.69,125.4,125.4,32486.0,106.6229,106.7588,106.5125,106.5125,32486.0
2020-11-16 12:10:00,125.44,125.47,125.01,125.38,35772.0,106.5465,106.572,106.1813,106.4955,35772.0
2020-11-16 12:15:00,125.39,125.63,125.38,125.5,28209.0,106.504,106.7079,106.4955,106.5975,28209.0
2020-11-16 12:20:00,125.53,125.62,125.19,125.21,11821.0,106.6229,106.6994,106.3341,106.3511,11821.0
2020-11-16 12:25:00,125.2,125.46,125.18,125.4,18417.0,106.3426,106.5635,106.3257,106.5125,18417.0
2020-11-16 12:30:00,125.41,125.41,125.27,125.36,10606.0,106.521,106.521,106.4021,106.4785,10606.0
2020-11-16 12:35:00,125.38,125.49,125.34,125.39,11186.0,106.4955,106.589,106.4616,106.504,11186.0
2020-11-16 12:40:00,125.34,125.55,125.3,125.53,4315.0,106.4616,106.6399,106.4276,106.6229,4315.0
2020-11-16 12:45:00,125.59,125.59,125.28,125.37,13321.0,106.6739,106.6739,106.4106,106.487,13321.0
2020-11-16 12:50:00,125.39,125.39,125.12,125.14,9879.0,106.504,106.504,106.2747,106.2917,9879.0
2020-11-16 12:55:00,125.11,125.4,125.0,125.01,23688.0,106.2662,106.5125,106.1728,106.1813,23688.0
2020-11-16 13:00:00,125.03,125.08,124.87,124.88,25620.0,106.1982,106.2407,106.0623,106.0708,25620.0
2020-11-16 13:05:00,124.93,125.07,124.9,124.93,20135.0,106.1133,106.2322,106.0878,106.1133,20135.0
2020-11-16 13:10:00,124.94,125.09,124.93,125.05,53460.0,106.1218,106.2492,106.1133,106.2152,53460.0
2020-11-16 13:15:00,125.08,125.23,124.98,125.1,18523.0,106.2407,106.3681,106.1558,106.2577,18523.0
2020-11-16 13:20:00,125.09,125.2,124.94,125.11,33693.0,106.2492,106.3426,106.1218,106.2662,33693.0
2020-11-16 13:25:00,125.11,125.11,124.83,124.91,36543.0,106.2662,106.2662,106.0284,106.0963,36543.0
2020-11-16 13:30:00,124.91,125.26,124.91,125.15,30382.0,106.0963,106.3936,106.0963,106.3002,30382.0
2020-11-16 13:35:00,125.22,125.24,125.01,125.02,20505.0,106.3596,106.3766,106.1813,106.1897,20505.0
2020-11-16 13:40:00,125.02,125.07,124.69,124.91,18061.0,106.1897,106.2322,105.9095,106.0963,18061.0
2020-11-16 13:45:00,124.94,125.03,124.86,124.93,8388.0,106.1218,106.1982,106.0538,106.1133,8388.0
2020-11-16 13:50:00,124.98,125.15,124.91,125.03,9010.0,106.1558,106.3002,106.0963,106.1982,9010.0
2020-11-16 13:55:00,125.11,125.23,124.99,124.99,14473.0,106.2662,106.3681,106.1643,106.1643,14473.0
2020-11-16 14:00:00,125.01,125.21,124.85,125.13,18915.0,106.1813,106.3511,106.0454,106.2832,18915.0
2020-11-16 14:05:00,125.18,125.19,124.93,125.07,9578.0,106.3257,106.3341,106.1133,106.2322,9578.0
2020-11-16 14:10:00,125.03,125.09,124.94,124.97,14356.0,106.1982,106.2492,106.1218,106.1473,14356.0
2020-11-16 14:15:00,124.98,125.02,124.84,125.01,16702.0,106.1558,106.1897,106.0369,106.1813,16702.0
2020-11-16 14:20:00,125.0,125.21,124.93,125.01,43305.0,106.1728,106.3511,106.1133,106.1813,43305.0
2020-11-16 14:25:00,124.99,125.11,124.9,125.03,27021.0,106.1643,106.2662,106.0878,106.1982,27021.0
2020-11-16 14:30:00,125.04,125.29,125.0,125.11,27250.0,106.2067,106.4191,106.1728,106.2662,27250.0
2020-11-16 14:35:00,125.11,125.16,125.01,125.08,11083.0,106.2662,106.3087,106.1813,106.2407,11083.0
2020-11-16 14:40:00,125.04,125.36,125.04,125.26,21943.0,106.2067,106.4785,106.2067,106.3936,21943.0
2020-11-16 14:45:00,125.21,125.59,125.12,125.41,21303.0,106.3511,106.6739,106.2747,106.521,21303.0
2020-11-16 14:50:00,125.43,125.66,125.42,125.66,21712.0,106.538,106.7334,106.5295,106.7334,21712.0
2020-11-16 14:55:00,125.65,125.85,125.59,125.78,16920.0,106.7249,106.8947,106.6739,106.8353,16920.0
2020-11-16 15:00:00,125.76,125.77,125.24,125.41,331141.0,106.8183,106.8268,106.3766,106.521,331141.0
2020-11-16 15:05:00,125.41,125.72,125.41,125.66,281689.0,106.521,106.7843,106.521,106.7334,281689.0
2020-11-16 15:10:00,125.69,126.0,125.54,125.6,129849.0,106.7588,107.0221,106.6314,106.6824,129849.0
2020-11-16 15:15:00,125.57,125.7,125.48,125.54,127209.0,106.6569,106.7673,106.5805,106.6314,127209.0
2020-11-16 15:20:00,125.55,125.74,125.55,125.73,17952.0,106.6399,106.8013,106.6399,106.7928,17952.0
2020-11-16 15:25:00,125.7,125.89,125.34,125.39,31880.0,106.7673,106.9287,106.4616,106.504,31880.0
2020-11-16 15:30:00,125.4,125.48,125.28,125.39,35049.0,106.5125,106.5805,106.4106,106.504,35049.0
2020-11-16 15:35:00,125.36,125.56,125.35,125.47,46855.0,106.4785,106.6484,106.47,106.572,46855.0
2020-11-16 15:40:00,125.47,125.75,125.46,125.72,82995.0,106.572,106.8098,106.5635,106.7843,82995.0
2020-11-16 15:45:00,125.7,125.81,125.65,125.67,82645.0,106.7673,106.8608,106.7249,106.7418,82645.0
2020-11-16 15:50:00,125.66,125.85,125.5,125.85,129081.0,106.7334,106.8947,106.5975,106.8947,129081.0
2020-11-16 15:55:00,125.82,126.37,125.69,126.15,421506.0,106.8693,107.3364,106.7588,107.1496,421506.0
2020-11-17 09:30:00,124.92,125.25,124.06,124.83,97609.0,106.1048,106.3851,105.3743,106.0284,97609.0
2020-11-17 09:35:00,124.99,125.12,124.58,125.04,25172.0,106.1643,106.2747,105.816,106.2067,25172.0
2020-11-17 09:40:00,125.03,125.11,124.52,124.55,173090.0,106.1982,106.2662,105.7651,105.7905,173090.0
2020-11-17 09:45:00,124.62,124.81,124.42,124.55,22476.0,105.85,106.0114,105.6801,105.7905,22476.0
2020-11-17 09:50:00,124.53,124.73,123.91,123.92,25315.0,105.7736,105.9434,105.2469,105.2554,25315.0
2020-11-17 09:55:00,123.88,124.1,123.64,123.77,43964.0,105.2215,105.4083,105.0176,105.128,43964.0
2020-11-17 10:00:00,123.8,124.24,123.27,123.47,29327.0,105.1535,105.5272,104.7033,104.8732,29327.0
2020-11-17 10:05:00,123.5,123.64,123.3,123.57,12151.0,104.8987,105.0176,104.7288,104.9581,12151.0
2020-11-17 10:10:00,123.58,124.05,123.57,124.05,14533.0,104.9666,105.3658,104.9581,105.3658,14533.0
2020-11-17 10:15:00,123.92,123.99,123.51,123.99,14845.0,105.2554,105.3149,104.9072,105.3149,14845.0
2020-11-17 10:20:00,124.02,124.22,123.75,123.99,103380.0,105.3404,105.5102,105.111,105.3149,103380.0
2020-11-17 10:25:00,123.96,124.06,123.59,123.64,50198.0,105.2894,105.3743,104.9751,105.0176,50198.0
2020-11-17 10:30:00,123.7,124.62,123.54,124.51,22088.0,105.0686,105.85,104.9327,105.7566,22088.0
2020-11-17 10:35:00,124.54,124.54,124.12,124.12,9802.0,105.782,105.782,105.4253,105.4253,9802.0
2020-11-17 10:40:00,124.13,124.24,123.91,124.16,8193.0,105.4338,105.5272,105.2469,105.4593,8193.0
2020-11-17 10:45:00,124.21,124.3,124.02,124.02,4499.0,105.5017,105.5782,105.3404,105.3404,4499.0
2020-11-17 10:50:00,124.04,124.23,123.99,124.05,16019.0,105.3574,105.5187,105.3149,105.3658,16019.0
2020-11-17 10:55:00,124.05,124.37,123.97,124.24,21398.0,105.3658,105.6377,105.2979,105.5272,21398.0
2020-11-17 11:00:00,124.23,124.54,124.07,124.5,6944.0,105.5187,105.782,105.3828,105.7481,6944.0
2020-11-17 11:05:00,124.48,125.19,124.43,125.07,25130.0,105.7311,106.3341,105.6886,106.2322,25130.0
2020-11-17 11:10:00,125.09,125.51,125.04,125.4,13106.0,106.2492,106.6059,106.2067,106.5125,13106.0
2020-11-17 11:15:00,125.43,125.64,125.22,125.23,20365.0,106.538,106.7164,106.3596,106.3681,20365.0
2020-11-17 11:20:00,125.2,125.36,125.0,125.36,34512.0,106.3426,106.4785,106.1728,106.4785,34512.0
2020-11-17 11:25:00,125.4,125.58,125.07,125.58,12530.0,106.5125,106.6654,106.2322,106.6654,12530.0
2020-11-17 11:30:00,125.59,125.82,125.45,125.75,30870.0,106.6739,106.8693,106.555,106.8098,30870.0
2020-11-17 11:35:00,125.78,125.82,125.5,125.71,87742.0,106.8353,106.8693,106.5975,106.7758,87742.0
2020-11-17 11:40:00,125.66,126.0,125.66,126.0,40201.0,106.7334,107.0221,106.7334,107.0221,40201.0
2020-11-17 11:45:00,126.0,126.38,125.97,126.37,33438.0,107.0221,107.3449,106.9967,107.3364,33438.0
2020-11-17 11:50:00,126.34,126.5,126.06,126.17,114238.0,107.3109,107.4468,107.0731,107.1665,114238.0
2020-11-17 11:55:00,126.15,126.27,126.04,126.04,134130.0,107.1496,107.2515,107.0561,107.0561,134130.0
2020-11-17 12:00:00,126.04,126.35,126.03,126.26,18231.0,107.0561,107.3194,107.0476,107.243,18231.0
2020-11-17 12:05:00,126.26,126.31,125.9,125.95,29478.0,107.243,107.2855,106.9372,106.9797,29478.0
2020-11-17 12:10:00,125.9,126.41,125.86,126.41,17232.0,106.9372,107.3704,106.9032,107.3704,17232.0
2020-11-17 12:15:00,126.46,126.65,126.38,126.65,30477.0,107.4129,107.5742,107.3449,107.5742,30477.0
2020-11-17 12:20:00,126.66,126.95,126.64,126.92,33532.0,107.5827,107.8291,107.5657,107.8036,33532.0
2020-11-17 12:25:00,126.96,126.97,126.67,126.7,57089.0,107.8376,107.846,107.5912,107.6167,57089.0
2020-11-17 12:30:00,126.7,126.72,126.22,126.22,12191.0,107.6167,107.6337,107.209,107.209,12191.0
2020-11-17 12:35:00,126.23,126.24,126.05,126.14,11222.0,107.2175,107.226,107.0646,107.1411,11222.0
2020-11-17 12:40:00,126.18,126.44,126.18,126.42,10714.0,107.175,107.3959,107.175,107.3789,10714.0
2020-11-17 12:45:00,126.47,126.57,126.33,126.48,10625.0,107.4214,107.5063,107.3024,107.4298,10625.0
2020-11-17 12:50:00,126.43,126.48,126.25,126.39,9117.0,107.3874,107.4298,107.2345,107.3534,9117.0
2020-11-17 12:55:00,126.38,126.45,126.09,126.19,15679.0,107.3449,107.4044,107.0986,107.1835,15679.0
2020-11-17 13:00:00,126.19,126.32,126.12,126.19,15136.0,107.1835,107.2939,107.1241,107.1835,15136.0
2020-11-17 13:05:00,126.21,126.28,126.17,126.26,17318.0,107.2005,107.26,107.1665,107.243,17318.0
2020-11-17 13:10:00,126.22,126.32,126.17,126.25,14879.0,107.209,107.2939,107.1665,107.2345,14879.0
2020-11-17 13:15:00,126.21,126.43,126.18,126.22,20817.0,107.2005,107.3874,107.175,107.209,20817.0
2020-11-17 13:20:00,126.22,126.38,126.13,126.27,12969.0,107.209,107.3449,107.1326,107.2515,12969.0
2020-11-17 13:25:00,126.23,126.41,126.19,126.34,9312.0,107.2175,107.3704,107.1835,107.3109,9312.0
2020-11-17 13:30:00,126.32,126.41,126.25,126.3,18363.0,107.2939,107.3704,107.2345,107.277,18363.0
2020-11-17 13:35:00,126.39,126.62,126.36,126.57,19820.0,107.3534,107.5488,107.3279,107.5063,19820.0
2020-11-17 13:40:00,126.58,126.66,126.55,126.61,13558.0,107.5148,107.5827,107.4893,107.5403,13558.0
2020-11-17 13:45:00,126.63,126.82,126.62,126.77,68038.0,107.5573,107.7186,107.5488,107.6762,68038.0
2020-11-17 13:50:00,126.74,126.84,126.65,126.78,19286.0,107.6507,107.7356,107.5742,107.6847,19286.0
2020-11-17 13:55:00,126.77,126.77,126.58,126.64,16332.0,107.6762,107.6762,107.5148,107.5657,16332.0
2020-11-17 14:00:00,126.65,126.94,126.65,126.84,14773.0,107.5742,107.8206,107.5742,107.7356,14773.0
2020-11-17 14:05:00,126.87,126.95,126.8,126.94,113036.0,107.7611,107.8291,107.7016,107.8206,113036.0
2020-11-17 14:10:00,126.93,127.07,126.85,127.0,74740.0,107.8121,107.931,107.7441,107.8715,74740.0
2020-11-17 14:15:00,127.01,127.05,126.94,127.02,14016.0,107.88,107.914,107.8206,107.8885,14016.0
2020-11-17 14:20:00,127.02,127.02,126.72,126.78,19607.0,107.8885,107.8885,107.6337,107.6847,19607.0
2020-11-17 14:25:00,126.8,126.83,126.64,126.64,15472.0,107.7016,107.7271,107.5657,107.5657,15472.0
2020-11-17 14:30:00,126.66,126.71,126.57,126.7,21502.0,107.5827,107.6252,107.5063,107.6167,21502.0
2020-11-17 14:35:00,126.71,126.94,126.68,126.88,64181.0,107.6252,107.8206,107.5997,107.7696,64181.0
2020-11-17 14:40:00,126.89,126.96,126.83,126.91,19474.0,107.7781,107.8376,107.7271,107.7951,19474.0
2020-11-17 14:45:00,126.91,126.98,126.87,126.93,15311.0,107.7951,107.8545,107.7611,107.8121,15311.0
2020-11-17 14:50:00,126.92,126.95,126.71,126.79,18875.0,107.8036,107.8291,107.6252,107.6932,18875.0
2020-11-17 14:55:00,126.77,126.92,126.73,126.84,15346.0,107.6762,107.8036,107.6422,107.7356,15346.0
2020-11-17 15:00:00,126.82,126.82,126.6,126.63,39469.0,107.7186,107.7186,107.5318,107.5573,39469.0
2020-11-17 15:05:00,126.61,126.68,126.36,126.36,21449.0,107.5403,107.5997,107.3279,107.3279,21449.0
2020-11-17 15:10:00,126.4,126.47,126.27,126.34,43557.0,107.3619,107.4214,107.2515,107.3109,43557.0
2020-11-17 15:15:00,126.33,126.45,126.26,126.31,18998.0,107.3024,107.4044,107.243,107.2855,18998.0
2020-11-17 15:20:00,126.29,126.34,126.12,126.22,25991.0,107.2685,107.3109,107.1241,107.209,25991.0
2020-11-17 15:25:00,126.23,126.32,126.12,126.19,11972.0,107.2175,107.2939,107.1241,107.1835,11972.0
2020-11-17 15:30:00,126.21,126.35,126.2,126.32,22319.0,107.2005,107.3194,107.192,107.2939,22319.0
2020-11-17 15:35:00,126.32,126.61,126.29,126.39,25983.0,107.2939,107.5403,107.2685,107.3534,25983.0
2020-11-17 15:40:00,126.41,126.49,126.16,126.33,35001.0,107.3704,107.4383,107.158,107.3024,35001.0
2020-11-17 15:45:00,126.34,126.46,126.23,126.27,52060.0,107.3109,107.4129,107.2175,107.2515,52060.0
2020-11-17 15:50:00,126.35,126.97,126.12,126.93,101064.0,107.3194,107.846,107.1241,107.8121,101064.0
2020-11-17 15:55:00,126.93,127.06,126.8,126.89,202640.0,107.8121,107.9225,107.7016,107.7781,202640.0
2020-11-18 09:30:00,127.52,127.64,126.57,127.57,57509.0,108.3132,108.4151,107.5063,108.3557,57509.0
2020-11-18 09:35:00,127.55,127.99,127.3,127.84,33472.0,108.3387,108.7124,108.1263,108.585,33472.0
2020-11-18 09:40:00,127.88,128.91,127.85,128.75,34762.0,108.619,109.4938,108.5935,109.3579,34762.0
2020-11-18 09:45:00,128.7,129.04,128.65,128.95,20940.0,109.3155,109.6043,109.273,109.5278,20940.0
2020-11-18 09:50:00,128.9,129.5,128.84,129.1,20128.0,109.4854,109.995,109.4344,109.6552,20128.0
2020-11-18 09:55:00,129.21,129.5,129.21,129.5,39952.0,109.7487,109.995,109.7487,109.995,39952.0
2020-11-18 10:00:00,129.46,129.81,129.41,129.45,84115.0,109.961,110.2583,109.9185,109.9525,84115.0
2020-11-18 10:05:00,129.44,129.74,129.26,129.38,22058.0,109.944,110.1988,109.7911,109.8931,22058.0
2020-11-18 10:10:00,129.49,129.56,129.25,129.36,32949.0,109.9865,110.0459,109.7826,109.8761,32949.0
2020-11-18 10:15:00,129.37,129.6,129.18,129.18,30911.0,109.8846,110.0799,109.7232,109.7232,30911.0
2020-11-18 10:20:00,129.27,130.0,129.17,129.94,97079.0,109.7996,110.4197,109.7147,110.3687,97079.0
2020-11-18 10:25:00,129.91,130.04,129.74,129.89,22537.0,110.3432,110.4536,110.1988,110.3262,22537.0
2020-11-18 10:30:00,129.8,130.16,129.79,130.07,28437.0,110.2498,110.5556,110.2413,110.4791,28437.0
2020-11-18 10:35:00,130.11,130.2,129.72,129.8,25459.0,110.5131,110.5895,110.1818,110.2498,25459.0
2020-11-18 10:40:00,129.84,130.1,129.74,129.86,32648.0,110.2838,110.5046,110.1988,110.3008,32648.0
2020-11-18 10:45:00,129.9,130.22,129.78,130.07,18971.0,110.3347,110.6065,110.2328,110.4791,18971.0
2020-11-18 10:50:00,130.07,130.34,129.92,130.28,11993.0,110.4791,110.7085,110.3517,110.6575,11993.0
2020-11-18 10:55:00,130.21,130.42,130.11,130.35,22622.0,110.598,110.7764,110.5131,110.717,22622.0
2020-11-18 11:00:00,130.37,130.95,130.36,130.94,27135.0,110.7339,111.2266,110.7254,111.2181,27135.0
2020-11-18 11:05:00,130.94,131.0,130.79,130.86,18075.0,111.2181,111.2691,111.0907,111.1501,18075.0
2020-11-18 11:10:00,130.85,130.95,130.76,130.76,26753.0,111.1416,111.2266,111.0652,111.0652,26753.0
2020-11-18 11:15:00,130.8,131.01,130.78,130.88,18783.0,111.0992,111.2775,111.0822,111.1671,18783.0
2020-11-18 11:20:00,130.86,130.97,130.62,130.7,38678.0,111.1501,111.2436,110.9463,111.0142,38678.0
2020-11-18 11:25:00,130.74,130.99,130.65,130.86,31149.0,111.0482,111.2606,110.9718,111.1501,31149.0
2020-11-18 11:30:00,130.87,131.02,130.66,130.67,21419.0,111.1586,111.286,110.9803,110.9888,21419.0
2020-11-18 11:35:00,130.74,131.31,130.67,131.16,30853.0,111.0482,111.5324,110.9888,111.405,30853.0
2020-11-18 11:40:00,131.18,131.28,131.01,131.15,28574.0,111.4219,111.5069,111.2775,111.3965,28574.0
2020-11-18 11:45:00,131.16,131.23,130.59,130.66,15633.0,111.405,111.4644,110.9208,110.9803,15633.0
2020-11-18 11:50:00,130.51,130.93,130.51,130.84,26675.0,110.8529,111.2096,110.8529,111.1332,26675.0
2020-11-18 11:55:00,130.93,131.06,130.84,130.93,13795.0,111.2096,111.32,111.1332,111.2096,13795.0
2020-11-18 12:00:00,130.91,130.99,130.7,130.7,7090.0,111.1926,111.2606,111.0142,111.0142,7090.0
2020-11-18 12:05:00,130.74,130.76,130.39,130.39,16114.0,111.0482,111.0652,110.7509,110.7509,16114.0
2020-11-18 12:10:00,130.43,130.57,130.37,130.47,13004.0,110.7849,110.9038,110.7339,110.8189,13004.0
2020-11-18 12:15:00,130.45,130.64,130.36,130.64,8133.0,110.8019,110.9633,110.7254,110.9633,8133.0
2020-11-18 12:20:00,130.69,130.88,130.46,130.49,16179.0,111.0057,111.1671,110.8104,110.8359,16179.0
2020-11-18 12:25:00,130.5,130.52,130.19,130.33,14050.0,110.8444,110.8614,110.5811,110.7,14050.0
2020-11-18 12:30:00,130.33,130.34,130.01,130.04,62769.0,110.7,110.7085,110.4282,110.4536,62769.0
2020-11-18 12:35:00,130.03,130.39,130.01,130.21,17420.0,110.4452,110.7509,110.4282,110.598,17420.0
2020-11-18 12:40:00,130.21,130.55,130.21,130.53,19333.0,110.598,110.8868,110.598,110.8698,19333.0
2020-11-18 12:45:00,130.5,130.5,130.25,130.45,12156.0,110.8444,110.8444,110.632,110.8019,12156.0
2020-11-18 12:50:00,130.49,130.83,130.27,130.81,24929.0,110.8359,111.1247,110.649,111.1077,24929.0
2020-11-18 12:55:00,130.85,130.89,130.5,130.76,27935.0,111.1416,111.1756,110.8444,111.0652,27935.0
2020-11-18 13:00:00,130.75,130.76,130.48,130.6,16739.0,111.0567,111.0652,110.8274,110.9293,16739.0
2020-11-18 13:05:00,130.63,131.14,130.58,131.02,24743.0,110.9548,111.388,110.9123,111.286,24743.0
2020-11-18 13:10:00,131.04,131.19,130.96,131.04,17733.0,111.303,111.4304,111.2351,111.303,17733.0
2020-11-18 13:15:00,131.01,131.17,130.88,130.98,18478.0,111.2775,111.4134,111.1671,111.2521,18478.0
2020-11-18 13:20:00,131.0,131.05,130.85,130.97,17406.0,111.2691,111.3115,111.1416,111.2436,17406.0
2020-11-18 13:25:00,130.94,130.97,130.72,130.73,21295.0,111.2181,111.2436,111.0312,111.0397,21295.0
2020-11-18 13:30:00,130.73,130.95,130.66,130.67,23405.0,111.0397,111.2266,110.9803,110.9888,23405.0
2020-11-18 13:35:00,130.67,130.95,130.66,130.88,67077.0,110.9888,111.2266,110.9803,111.1671,67077.0
2020-11-18 13:40:00,130.88,130.88,130.64,130.73,15255.0,111.1671,111.1671,110.9633,111.0397,15255.0
2020-11-18 13:45:00,130.76,130.78,130.4,130.69,27308.0,111.0652,111.0822,110.7594,111.0057,27308.0
2020-11-18 13:50:00,130.67,130.83,130.39,130.39,25432.0,110.9888,111.1247,110.7509,110.7509,25432.0
2020-11-18 13:55:00,130.42,130.65,130.38,130.63,36988.0,110.7764,110.9718,110.7424,110.9548,36988.0
2020-11-18 14:00:00,130.63,130.79,130.47,130.5,29996.0,110.9548,111.0907,110.8189,110.8444,29996.0
2020-11-18 14:05:00,130.5,130.59,130.38,130.38,19119.0,110.8444,110.9208,110.7424,110.7424,19119.0
2020-11-18 14:10:00,130.36,130.4,130.1,130.25,23515.0,110.7254,110.7594,110.5046,110.632,23515.0
2020-11-18 14:15:00,130.22,130.32,129.86,129.87,25701.0,110.6065,110.6915,110.3008,110.3093,25701.0
2020-11-18 14:20:00,129.87,130.26,129.69,129.69,29671.0,110.3093,110.6405,110.1564,110.1564,29671.0
2020-11-18 14:25:00,129.71,129.97,129.71,129.97,17289.0,110.1734,110.3942,110.1734,110.3942,17289.0
2020-11-18 14:30:00,129.97,130.24,129.88,130.2,36446.0,110.3942,110.6235,110.3177,110.5895,36446.0
2020-11-18 14:35:00,130.18,130.23,129.94,129.99,25600.0,110.5726,110.615,110.3687,110.4112,25600.0
2020-11-18 14:40:00,130.02,130.36,129.99,130.31,18084.0,110.4367,110.7254,110.4112,110.683,18084.0
2020-11-18 14:45:00,130.28,130.33,130.12,130.18,17118.0,110.6575,110.7,110.5216,110.5726,17118.0
2020-11-18 14:50:00,130.18,130.31,130.12,130.22,16791.0,110.5726,110.683,110.5216,110.6065,16791.0
2020-11-18 14:55:00,130.22,130.38,129.97,130.14,32570.0,110.6065,110.7424,110.3942,110.5386,32570.0
2020-11-18 15:00:00,130.01,130.01,129.7,129.74,39596.0,110.4282,110.4282,110.1649,110.1988,39596.0
2020-11-18 15:05:00,129.72,130.16,129.72,130.12,59130.0,110.1818,110.5556,110.1818,110.5216,59130.0
2020-11-18 15:10:00,130.16,130.35,130.04,130.06,32338.0,110.5556,110.717,110.4536,110.4706,32338.0
2020-11-18 15:15:00,130.06,130.12,129.77,129.8,30230.0,110.4706,110.5216,110.2243,110.2498,30230.0
2020-11-18 15:20:00,129.81,129.95,129.72,129.86,19833.0,110.2583,110.3772,110.1818,110.3008,19833.0
2020-11-18 15:25:00,129.84,129.93,129.58,129.59,43732.0,110.2838,110.3602,110.0629,110.0714,43732.0
2020-11-18 15:30:00,129.52,129.8,129.39,129.75,98261.0,110.012,110.2498,109.9015,110.2073,98261.0
2020-11-18 15:35:00,129.75,129.79,129.35,129.47,244286.0,110.2073,110.2413,109.8676,109.9695,244286.0
2020-11-18 15:40:00,129.53,129.6,129.2,129.25,74104.0,110.0205,110.0799,109.7402,109.7826,74104.0
2020-11-18 15:45:00,129.25,129.76,129.21,129.29,70998.0,109.7826,110.2158,109.7487,109.8166,70998.0
2020-11-18 15:50:00,129.25,129.55,129.05,129.09,98764.0,109.7826,110.0374,109.6128,109.6467,98764.0
2020-11-18 15:55:00,129.07,129.31,128.76,129.3,282667.0,109.6297,109.8336,109.3664,109.8251,282667.0
2020-11-19 09:30:00,128.06,128.06,126.25,126.51,66534.0,108.7719,108.7719,107.2345,107.4553,66534.0
2020-11-19 09:35:00,126.42,127.21,126.28,127.21,41645.0,107.3789,108.0499,107.26,108.0499,41645.0
2020-11-19 09:40:00,127.15,127.81,127.0,127.78,40316.0,107.9989,108.5595,107.8715,108.534,40316.0
2020-11-19 09:45:00,127.78,128.38,127.5,128.24,34103.0,108.534,109.0437,108.2962,108.9248,34103.0
2020-11-19 09:50:00,128.27,128.46,127.75,128.11,21632.0,108.9502,109.1116,108.5086,108.8143,21632.0
2020-11-19 09:55:00,128.08,128.09,127.5,127.75,26836.0,108.7889,108.7974,108.2962,108.5086,26836.0
2020-11-19 10:00:00,127.75,128.06,127.64,127.88,39044.0,108.5086,108.7719,108.4151,108.619,39044.0
2020-11-19 10:05:00,127.92,128.42,127.86,128.42,29927.0,108.653,109.0776,108.602,109.0776,29927.0
2020-11-19 10:10:00,128.4,128.58,128.07,128.16,25727.0,109.0607,109.2135,108.7804,108.8568,25727.0
2020-11-19 10:15:00,128.22,128.38,127.93,127.94,15326.0,108.9078,109.0437,108.6615,108.6699,15326.0
2020-11-19 10:20:00,127.94,128.58,127.86,128.37,24940.0,108.6699,109.2135,108.602,109.0352,24940.0
2020-11-19 10:25:00,128.37,128.37,127.78,127.99,17191.0,109.0352,109.0352,108.534,108.7124,17191.0
2020-11-19 10:30:00,127.99,128.46,127.99,128.33,18355.0,108.7124,109.1116,108.7124,109.0012,18355.0
2020-11-19 10:35:00,128.33,128.7,128.23,128.61,21441.0,109.0012,109.3155,108.9163,109.239,21441.0
2020-11-19 10:40:00,128.61,128.99,128.6,128.94,19422.0,109.239,109.5618,109.2305,109.5193,19422.0
2020-11-19 10:45:00,128.94,129.06,128.84,128.97,12064.0,109.5193,109.6213,109.4344,109.5448,12064.0
2020-11-19 10:50:00,128.99,129.12,128.68,128.76,9009.0,109.5618,109.6722,109.2985,109.3664,9009.0
2020-11-19 10:55:00,128.77,128.9,128.33,128.37,8477.0,109.3749,109.4854,109.0012,109.0352,8477.0
2020-11-19 11:00:00,128.37,128.41,128.21,128.41,15869.0,109.0352,109.0692,108.8993,109.0692,15869.0
2020-11-19 11:05:00,128.4,128.5,128.2,128.31,16317.0,109.0607,109.1456,108.8908,108.9842,16317.0
2020-11-19 11:10:00,128.3,128.31,128.17,128.31,10833.0,108.9757,108.9842,108.8653,108.9842,10833.0
2020-11-19 11:15:00,128.34,128.65,128.34,128.59,11041.0,109.0097,109.273,109.0097,109.222,11041.0
2020-11-19 11:20:00,128.6,128.99,128.6,128.89,7279.0,109.2305,109.5618,109.2305,109.4769,7279.0
2020-11-19 11:25:00,128.97,128.99,128.67,128.74,9650.0,109.5448,109.5618,109.29,109.3495,9650.0
2020-11-19 11:30:00,128.71,128.81,128.45,128.52,8588.0,109.324,109.4089,109.1031,109.1626,8588.0
2020-11-19 11:35:00,128.42,128.64,128.32,128.48,7972.0,109.0776,109.2645,108.9927,109.1286,7972.0
2020-11-19 11:40:00,128.5,128.67,128.49,128.56,7439.0,109.1456,109.29,109.1371,109.1966,7439.0
2020-11-19 11:45:00,128.54,128.64,128.32,128.47,7025.0,109.1796,109.2645,108.9927,109.1201,7025.0
2020-11-19 11:50:00,128.49,128.58,128.43,128.55,9313.0,109.1371,109.2135,109.0861,109.1881,9313.0
2020-11-19 11:55:00,128.54,128.58,128.39,128.4,10946.0,109.1796,109.2135,109.0522,109.0607,10946.0
2020-11-19 12:00:00,128.43,128.43,128.22,128.31,10689.0,109.0861,109.0861,108.9078,108.9842,10689.0
2020-11-19 12:05:00,128.28,128.44,128.23,128.4,11462.0,108.9587,109.0946,108.9163,109.0607,11462.0
2020-11-19 12:10:00,128.38,128.53,128.36,128.53,15393.0,109.0437,109.1711,109.0267,109.1711,15393.0
2020-11-19 12:15:00,128.51,128.51,128.39,128.41,18757.0,109.1541,109.1541,109.0522,109.0692,18757.0
2020-11-19 12:20:00,128.44,128.6,128.38,128.44,23577.0,109.0946,109.2305,109.0437,109.0946,23577.0
2020-11-19 12:25:00,128.44,128.56,128.4,128.55,14151.0,109.0946,109.1966,109.0607,109.1881,14151.0
2020-11-19 12:30:00,128.55,128.69,128.5,128.59,9211.0,109.1881,109.307,109.1456,109.222,9211.0
2020-11-19 12:35:00,128.65,128.92,128.65,128.89,11487.0,109.273,109.5023,109.273,109.4769,11487.0
2020-11-19 12:40:00,128.83,128.83,128.44,128.56,10513.0,109.4259,109.4259,109.0946,109.1966,10513.0
2020-11-19 12:45:00,128.56,128.67,128.49,128.58,18162.0,109.1966,109.29,109.1371,109.2135,18162.0
2020-11-19 12:50:00,128.62,128.94,128.5,128.88,44163.0,109.2475,109.5193,109.1456,109.4684,44163.0
2020-11-19 12:55:00,128.88,128.95,128.77,128.86,59903.0,109.4684,109.5278,109.3749,109.4514,59903.0
2020-11-19 13:00:00,128.88,128.94,128.78,128.85,10064.0,109.4684,109.5193,109.3834,109.4429,10064.0
2020-11-19 13:05:00,128.84,128.84,128.48,128.53,12399.0,109.4344,109.4344,109.1286,109.1711,12399.0
2020-11-19 13:10:00,128.6,128.68,128.51,128.67,7774.0,109.2305,109.2985,109.1541,109.29,7774.0
2020-11-19 13:15:00,128.68,128.89,128.65,128.78,30287.0,109.2985,109.4769,109.273,109.3834,30287.0
2020-11-19 13:20:00,128.71,128.95,128.68,128.86,16003.0,109.324,109.5278,109.2985,109.4514,16003.0
2020-11-19 13:25:00,128.89,129.11,128.8,128.92,16842.0,109.4769,109.6637,109.4004,109.5023,16842.0
2020-11-19 13:30:00,128.92,128.98,128.8,128.94,13655.0,109.5023,109.5533,109.4004,109.5193,13655.0
2020-11-19 13:35:00,128.95,129.03,128.87,129.01,8837.0,109.5278,109.5958,109.4599,109.5788,8837.0
2020-11-19 13:40:00,128.99,129.0,128.88,128.9,16512.0,109.5618,109.5703,109.4684,109.4854,16512.0
2020-11-19 13:45:00,128.91,129.17,128.9,129.13,9754.0,109.4938,109.7147,109.4854,109.6807,9754.0
2020-11-19 13:50:00,129.13,129.13,128.8,129.08,17133.0,109.6807,109.6807,109.4004,109.6382,17133.0
2020-11-19 13:55:00,129.06,129.11,128.97,129.01,10037.0,109.6213,109.6637,109.5448,109.5788,10037.0
2020-11-19 14:00:00,129.05,129.09,128.97,128.97,8489.0,109.6128,109.6467,109.5448,109.5448,8489.0
2020-11-19 14:05:00,129.0,129.03,128.96,128.98,7757.0,109.5703,109.5958,109.5363,109.5533,7757.0
2020-11-19 14:10:00,128.98,129.08,128.92,129.02,9987.0,109.5533,109.6382,109.5023,109.5873,9987.0
2020-11-19 14:15:00,129.0,129.02,128.84,128.86,8607.0,109.5703,109.5873,109.4344,109.4514,8607.0
2020-11-19 14:20:00,128.89,128.98,128.84,128.98,10775.0,109.4769,109.5533,109.4344,109.5533,10775.0
2020-11-19 14:25:00,128.97,129.03,128.89,129.0,8612.0,109.5448,109.5958,109.4769,109.5703,8612.0
2020-11-19 14:30:00,129.03,129.17,128.99,129.14,7910.0,109.5958,109.7147,109.5618,109.6892,7910.0
2020-11-19 14:35:00,129.15,129.69,129.15,129.53,19633.0,109.6977,110.1564,109.6977,110.0205,19633.0
2020-11-19 14:40:00,129.53,130.01,129.44,129.78,14118.0,110.0205,110.4282,109.944,110.2328,14118.0
2020-11-19 14:45:00,129.78,129.82,129.71,129.75,10923.0,110.2328,110.2668,110.1734,110.2073,10923.0
2020-11-19 14:50:00,129.73,129.8,129.62,129.76,11471.0,110.1903,110.2498,110.0969,110.2158,11471.0
2020-11-19 14:55:00,129.69,129.89,129.68,129.84,7836.0,110.1564,110.3262,110.1479,110.2838,7836.0
2020-11-19 15:00:00,129.81,129.85,129.65,129.7,10463.0,110.2583,110.2923,110.1224,110.1649,10463.0
2020-11-19 15:05:00,129.69,129.69,129.53,129.66,14396.0,110.1564,110.1564,110.0205,110.1309,14396.0
2020-11-19 15:10:00,129.64,130.06,129.64,130.06,12413.0,110.1139,110.4706,110.1139,110.4706,12413.0
2020-11-19 15:15:00,130.03,130.08,129.78,129.84,16754.0,110.4452,110.4876,110.2328,110.2838,16754.0
2020-11-19 15:20:00,129.84,130.03,129.84,129.87,11724.0,110.2838,110.4452,110.2838,110.3093,11724.0
2020-11-19 15:25:00,129.85,129.86,129.64,129.81,12957.0,110.2923,110.3008,110.1139,110.2583,12957.0
2020-11-19 15:30:00,129.87,130.01,129.78,130.01,23177.0,110.3093,110.4282,110.2328,110.4282,23177.0
2020-11-19 15:35:00,129.98,130.22,129.95,130.01,18740.0,110.4027,110.6065,110.3772,110.4282,18740.0
2020-11-19 15:40:00,130.02,130.22,129.99,130.03,18120.0,110.4367,110.6065,110.4112,110.4452,18120.0
2020-11-19 15:45:00,130.04,130.08,129.88,129.93,49692.0,110.4536,110.4876,110.3177,110.3602,49692.0
2020-11-19 15:50:00,129.95,130.29,129.86,130.22,43592.0,110.3772,110.666,110.3008,110.6065,43592.0
2020-11-19 15:55:00,130.22,130.36,130.03,130.3,172555.0,110.6065,110.7254,110.4452,110.6745,172555.0
2020-11-20 09:30:00,128.81,129.37,127.75,129.18,152633.0,109.4089,109.8846,108.5086,109.7232,152633.0
2020-11-20 09:35:00,129.24,129.44,128.82,129.19,23976.0,109.7741,109.944,109.4174,109.7317,23976.0
2020-11-20 09:40:00,129.29,129.85,129.05,129.74,12842.0,109.8166,110.2923,109.6128,110.1988,12842.0
2020-11-20 09:45:00,129.78,130.29,129.74,129.96,16526.0,110.2328,110.666,110.1988,110.3857,16526.0
2020-11-20 09:50:00,129.94,130.01,129.54,129.63,16408.0,110.3687,110.4282,110.029,110.1054,16408.0
2020-11-20 09:55:00,129.72,130.22,129.58,130.03,18249.0,110.1818,110.6065,110.0629,110.4452,18249.0
2020-11-20 10:00:00,130.09,130.32,129.88,129.93,17388.0,110.4961,110.6915,110.3177,110.3602,17388.0
2020-11-20 10:05:00,129.91,130.15,129.76,130.09,14530.0,110.3432,110.5471,110.2158,110.4961,14530.0
2020-11-20 10:10:00,130.08,130.19,129.68,129.83,17839.0,110.4876,110.5811,110.1479,110.2753,17839.0
2020-11-20 10:15:00,129.75,129.98,129.58,129.59,21066.0,110.2073,110.4027,110.0629,110.0714,21066.0
2020-11-20 10:20:00,129.54,129.96,129.49,129.82,24248.0,110.029,110.3857,109.9865,110.2668,24248.0
2020-11-20 10:25:00,129.83,129.83,129.41,129.44,16763.0,110.2753,110.2753,109.9185,109.944,16763.0
2020-11-20 10:30:00,129.44,129.6,129.27,129.44,33234.0,109.944,110.0799,109.7996,109.944,33234.0
2020-11-20 10:35:00,129.44,129.84,129.41,129.72,25454.0,109.944,110.2838,109.9185,110.1818,25454.0
2020-11-20 10:40:00,129.75,129.86,129.63,129.75,34509.0,110.2073,110.3008,110.1054,110.2073,34509.0
2020-11-20 10:45:00,129.76,129.79,129.48,129.6,17815.0,110.2158,110.2413,109.978,110.0799,17815.0
2020-11-20 10:50:00,129.62,129.79,129.55,129.64,28947.0,110.0969,110.2413,110.0374,110.1139,28947.0
2020-11-20 10:55:00,129.59,129.77,129.5,129.58,14244.0,110.0714,110.2243,109.995,110.0629,14244.0
2020-11-20 11:00:00,129.58,129.59,129.18,129.21,12956.0,110.0629,110.0714,109.7232,109.7487,12956.0
2020-11-20 11:05:00,129.18,129.3,128.75,129.0,30484.0,109.7232,109.8251,109.3579,109.5703,30484.0
2020-11-20 11:10:00,128.99,129.0,128.79,128.96,7273.0,109.5618,109.5703,109.3919,109.5363,7273.0
2020-11-20 11:15:00,128.92,129.1,128.79,128.96,17449.0,109.5023,109.6552,109.3919,109.5363,17449.0
2020-11-20 11:20:00,128.96,129.1,128.85,129.07,9144.0,109.5363,109.6552,109.4429,109.6297,9144.0
2020-11-20 11:25:00,129.1,129.3,129.08,129.26,13186.0,109.6552,109.8251,109.6382,109.7911,13186.0
2020-11-20 11:30:00,129.25,129.55,129.25,129.55,8504.0,109.7826,110.0374,109.7826,110.0374,8504.0
2020-11-20 11:35:00,129.49,129.67,129.47,129.59,12363.0,109.9865,110.1394,109.9695,110.0714,12363.0
2020-11-20 11:40:00,129.55,129.64,129.1,129.14,11824.0,110.0374,110.1139,109.6552,109.6892,11824.0
2020-11-20 11:45:00,129.14,129.32,129.0,129.09,22326.0,109.6892,109.8421,109.5703,109.6467,22326.0
2020-11-20 11:50:00,129.13,129.35,129.13,129.3,4900.0,109.6807,109.8676,109.6807,109.8251,4900.0
2020-11-20 11:55:00,129.26,129.33,129.21,129.29,8224.0,109.7911,109.8506,109.7487,109.8166,8224.0
2020-11-20 12:00:00,129.27,129.32,129.1,129.21,8355.0,109.7996,109.8421,109.6552,109.7487,8355.0
2020-11-20 12:05:00,129.24,129.26,129.06,129.09,13262.0,109.7741,109.7911,109.6213,109.6467,13262.0
2020-11-20 12:10:00,129.1,129.2,129.06,129.09,16331.0,109.6552,109.7402,109.6213,109.6467,16331.0
2020-11-20 12:15:00,129.06,129.1,128.95,129.05,8738.0,109.6213,109.6552,109.5278,109.6128,8738.0
2020-11-20 12:20:00,129.01,129.09,128.9,128.97,11392.0,109.5788,109.6467,109.4854,109.5448,11392.0
2020-11-20 12:25:00,128.94,129.05,128.84,128.96,22229.0,109.5193,109.6128,109.4344,109.5363,22229.0
2020-11-20 12:30:00,129.01,129.03,128.89,128.89,9100.0,109.5788,109.5958,109.4769,109.4769,9100.0
2020-11-20 12:35:00,128.91,129.01,128.75,128.77,11066.0,109.4938,109.5788,109.3579,109.3749,11066.0
2020-11-20 12:40:00,128.81,128.94,128.68,128.81,16353.0,109.4089,109.5193,109.2985,109.4089,16353.0
2020-11-20 12:45:00,128.81,128.93,128.7,128.88,40591.0,109.4089,109.5108,109.3155,109.4684,40591.0
2020-11-20 12:50:00,128.87,128.9,128.76,128.78,14930.0,109.4599,109.4854,109.3664,109.3834,14930.0
2020-11-20 12:55:00,128.78,128.83,128.61,128.82,7822.0,109.3834,109.4259,109.239,109.4174,7822.0
2020-11-20 13:00:00,128.79,129.26,128.77,129.14,25950.0,109.3919,109.7911,109.3749,109.6892,25950.0
2020-11-20 13:05:00,129.14,129.18,128.95,128.97,8790.0,109.6892,109.7232,109.5278,109.5448,8790.0
2020-11-20 13:10:00,129.0,129.01,128.81,128.86,9006.0,109.5703,109.5788,109.4089,109.4514,9006.0
2020-11-20 13:15:00,128.85,128.87,128.66,128.67,9185.0,109.4429,109.4599,109.2815,109.29,9185.0
2020-11-20 13:20:00,128.61,128.83,128.55,128.76,7878.0,109.239,109.4259,109.1881,109.3664,7878.0
2020-11-20 13:25:00,128.78,128.82,128.7,128.78,6557.0,109.3834,109.4174,109.3155,109.3834,6557.0
2020-11-20 13:30:00,128.73,128.94,128.57,128.94,18382.0,109.341,109.5193,109.2051,109.5193,18382.0
2020-11-20 13:35:00,128.92,129.25,128.9,129.13,14491.0,109.5023,109.7826,109.4854,109.6807,14491.0
2020-11-20 13:40:00,129.13,129.21,129.07,129.16,8781.0,109.6807,109.7487,109.6297,109.7062,8781.0
2020-11-20 13:45:00,129.2,129.48,129.11,129.48,9089.0,109.7402,109.978,109.6637,109.978,9089.0
2020-11-20 13:50:00,129.48,129.49,129.38,129.39,8859.0,109.978,109.9865,109.8931,109.9015,8859.0
2020-11-20 13:55:00,129.41,129.55,129.36,129.52,9835.0,109.9185,110.0374,109.8761,110.012,9835.0
2020-11-20 14:00:00,129.54,129.56,129.3,129.3,9203.0,110.029,110.0459,109.8251,109.8251,9203.0
2020-11-20 14:05:00,129.35,129.35,129.12,129.12,6947.0,109.8676,109.8676,109.6722,109.6722,6947.0
2020-11-20 14:10:00,129.19,129.2,128.92,128.92,6336.0,109.7317,109.7402,109.5023,109.5023,6336.0
2020-11-20 14:15:00,128.93,128.93,128.54,128.63,6722.0,109.5108,109.5108,109.1796,109.256,6722.0
2020-11-20 14:20:00,128.59,128.75,128.52,128.56,7334.0,109.222,109.3579,109.1626,109.1966,7334.0
2020-11-20 14:25:00,128.56,128.61,128.42,128.43,6041.0,109.1966,109.239,109.0776,109.0861,6041.0
2020-11-20 14:30:00,128.45,128.52,128.41,128.47,5279.0,109.1031,109.1626,109.0692,109.1201,5279.0
2020-11-20 14:35:00,128.5,128.59,128.33,128.33,9790.0,109.1456,109.222,109.0012,109.0012,9790.0
2020-11-20 14:40:00,128.24,128.39,128.18,128.38,12435.0,108.9248,109.0522,108.8738,109.0437,12435.0
2020-11-20 14:45:00,128.38,128.45,128.32,128.44,6437.0,109.0437,109.1031,108.9927,109.0946,6437.0
2020-11-20 14:50:00,128.47,128.63,128.43,128.62,11508.0,109.1201,109.256,109.0861,109.2475,11508.0
2020-11-20 14:55:00,128.64,128.79,128.62,128.79,10986.0,109.2645,109.3919,109.2475,109.3919,10986.0
2020-11-20 15:00:00,128.78,128.88,128.75,128.86,13282.0,109.3834,109.4684,109.3579,109.4514,13282.0
2020-11-20 15:05:00,128.86,129.04,128.69,128.75,12304.0,109.4514,109.6043,109.307,109.3579,12304.0
2020-11-20 15:10:00,128.71,128.9,128.53,128.55,9060.0,109.324,109.4854,109.1711,109.1881,9060.0
2020-11-20 15:15:00,128.56,128.64,128.38,128.64,43778.0,109.1966,109.2645,109.0437,109.2645,43778.0
2020-11-20 15:20:00,128.63,128.76,128.53,128.68,15156.0,109.256,109.3664,109.1711,109.2985,15156.0
2020-11-20 15:25:00,128.65,128.78,128.51,128.64,19537.0,109.273,109.3834,109.1541,109.2645,19537.0
2020-11-20 15:30:00,128.58,128.79,128.52,128.78,16560.0,109.2135,109.3919,109.1626,109.3834,16560.0
2020-11-20 15:35:00,128.73,129.12,128.72,129.06,22738.0,109.341,109.6722,109.3325,109.6213,22738.0
2020-11-20 15:40:00,129.07,129.1,128.86,128.91,17196.0,109.6297,109.6552,109.4514,109.4938,17196.0
2020-11-20 15:45:00,128.9,129.31,128.9,129.16,27111.0,109.4854,109.8336,109.4854,109.7062,27111.0
2020-11-20 15:50:00,129.19,129.19,128.89,128.94,47937.0,109.7317,109.7317,109.4769,109.5193,47937.0
2020-11-20 15:55:00,128.91,129.19,128.78,128.89,242118.0,109.4938,109.7317,109.3834,109.4769,242118.0
2020-11-23 09:30:00,132.22,132.22,130.96,130.97,53631.0,112.3053,112.3053,111.2351,111.2436,53631.0
2020-11-23 09:35:00,130.94,131.21,130.65,131.09,24110.0,111.2181,111.4474,110.9718,111.3455,24110.0
2020-11-23 09:40:00,131.06,131.61,130.88,131.39,21525.0,111.32,111.7872,111.1671,111.6003,21525.0
2020-11-23 09:45:00,131.42,131.72,131.27,131.53,23181.0,111.6258,111.8806,111.4984,111.7192,23181.0
2020-11-23 09:50:00,131.68,132.1,131.64,132.1,19210.0,111.8466,112.2034,111.8127,112.2034,19210.0
2020-11-23 09:55:00,132.04,132.24,131.68,131.68,17400.0,112.1524,112.3223,111.8466,111.8466,17400.0
2020-11-23 10:00:00,131.68,132.11,131.62,132.08,13685.0,111.8466,112.2119,111.7957,112.1864,13685.0
2020-11-23 10:05:00,132.08,132.23,131.89,132.22,11517.0,112.1864,112.3138,112.025,112.3053,11517.0
2020-11-23 10:10:00,132.25,132.41,132.08,132.31,11861.0,112.3308,112.4667,112.1864,112.3817,11861.0
2020-11-23 10:15:00,132.36,132.81,132.29,132.81,21598.0,112.4242,112.8064,112.3648,112.8064,21598.0
2020-11-23 10:20:00,132.78,132.94,132.69,132.71,11962.0,112.781,112.9169,112.7045,112.7215,11962.0
2020-11-23 10:25:00,132.58,132.79,132.09,132.09,18906.0,112.6111,112.7894,112.1949,112.1949,18906.0
2020-11-23 10:30:00,132.16,132.33,132.05,132.23,8484.0,112.2543,112.3987,112.1609,112.3138,8484.0
2020-11-23 10:35:00,132.22,132.46,132.2,132.44,7272.0,112.3053,112.5092,112.2883,112.4922,7272.0
2020-11-23 10:40:00,132.55,132.62,132.44,132.48,4829.0,112.5856,112.6451,112.4922,112.5261,4829.0
2020-11-23 10:45:00,132.49,132.74,132.44,132.7,6421.0,112.5346,112.747,112.4922,112.713,6421.0
2020-11-23 10:50:00,132.77,132.77,132.47,132.69,8008.0,112.7725,112.7725,112.5176,112.7045,8008.0
2020-11-23 10:55:00,132.73,132.73,132.59,132.69,10786.0,112.7385,112.7385,112.6196,112.7045,10786.0
2020-11-23 11:00:00,132.75,132.86,132.49,132.64,7704.0,112.7555,112.8489,112.5346,112.662,7704.0
2020-11-23 11:05:00,132.6,132.76,132.51,132.69,8290.0,112.6281,112.764,112.5516,112.7045,8290.0
2020-11-23 11:10:00,132.74,132.82,132.62,132.75,13238.0,112.747,112.8149,112.6451,112.7555,13238.0
2020-11-23 11:15:00,132.75,132.9,132.67,132.84,9302.0,112.7555,112.8829,112.6875,112.8319,9302.0
2020-11-23 11:20:00,132.9,133.17,132.82,133.17,21476.0,112.8829,113.1122,112.8149,113.1122,21476.0
2020-11-23 11:25:00,133.11,133.21,132.98,133.12,6656.0,113.0613,113.1462,112.9508,113.0697,6656.0
2020-11-23 11:30:00,133.08,133.08,132.49,132.5,9367.0,113.0358,113.0358,112.5346,112.5431,9367.0
2020-11-23 11:35:00,132.52,132.78,132.51,132.68,8064.0,112.5601,112.781,112.5516,112.696,8064.0
2020-11-23 11:40:00,132.71,132.79,132.57,132.62,9811.0,112.7215,112.7894,112.6026,112.6451,9811.0
2020-11-23 11:45:00,132.65,132.75,132.52,132.71,6680.0,112.6705,112.7555,112.5601,112.7215,6680.0
2020-11-23 11:50:00,132.79,132.88,132.74,132.75,7984.0,112.7894,112.8659,112.747,112.7555,7984.0
2020-11-23 11:55:00,132.74,132.99,132.71,132.91,5777.0,112.747,112.9593,112.7215,112.8914,5777.0
2020-11-23 12:00:00,132.97,132.97,132.77,132.86,7702.0,112.9423,112.9423,112.7725,112.8489,7702.0
2020-11-23 12:05:00,132.88,132.88,132.73,132.78,10244.0,112.8659,112.8659,112.7385,112.781,10244.0
2020-11-23 12:10:00,132.73,133.06,132.73,132.94,6202.0,112.7385,113.0188,112.7385,112.9169,6202.0
2020-11-23 12:15:00,132.93,133.2,132.86,133.2,10090.0,112.9084,113.1377,112.8489,113.1377,10090.0
2020-11-23 12:20:00,133.17,133.17,132.99,133.08,5475.0,113.1122,113.1122,112.9593,113.0358,5475.0
2020-11-23 12:25:00,133.12,133.17,132.97,133.03,18519.0,113.0697,113.1122,112.9423,112.9933,18519.0
2020-11-23 12:30:00,133.08,133.19,133.0,133.15,9457.0,113.0358,113.1292,112.9678,113.0952,9457.0
2020-11-23 12:35:00,133.16,133.38,133.16,133.31,7572.0,113.1037,113.2906,113.1037,113.2311,7572.0
2020-11-23 12:40:00,133.37,133.39,133.27,133.37,7715.0,113.2821,113.2991,113.1972,113.2821,7715.0
2020-11-23 12:45:00,133.32,133.36,133.27,133.32,12450.0,113.2396,113.2736,113.1972,113.2396,12450.0
2020-11-23 12:50:00,133.29,133.57,133.27,133.49,8853.0,113.2141,113.452,113.1972,113.384,8853.0
2020-11-23 12:55:00,133.52,133.57,133.41,133.5,9421.0,113.4095,113.452,113.3161,113.3925,9421.0
2020-11-23 13:00:00,133.47,133.53,133.37,133.48,10774.0,113.367,113.418,113.2821,113.3755,10774.0
2020-11-23 13:05:00,133.5,133.57,133.34,133.39,8229.0,113.3925,113.452,113.2566,113.2991,8229.0
2020-11-23 13:10:00,133.4,133.52,133.4,133.52,15783.0,113.3076,113.4095,113.3076,113.4095,15783.0
2020-11-23 13:15:00,133.53,133.55,133.36,133.39,9730.0,113.418,113.435,113.2736,113.2991,9730.0
2020-11-23 13:20:00,133.36,133.64,133.36,133.58,12808.0,113.2736,113.5114,113.2736,113.4605,12808.0
2020-11-23 13:25:00,133.59,133.66,133.24,133.26,21774.0,113.469,113.5284,113.1717,113.1887,21774.0
2020-11-23 13:30:00,133.27,133.28,133.15,133.26,18358.0,113.1972,113.2056,113.0952,113.1887,18358.0
2020-11-23 13:35:00,133.29,133.48,133.22,133.46,13615.0,113.2141,113.3755,113.1547,113.3585,13615.0
2020-11-23 13:40:00,133.47,133.55,133.32,133.49,55345.0,113.367,113.435,113.2396,113.384,55345.0
2020-11-23 13:45:00,133.48,133.49,133.36,133.39,27256.0,113.3755,113.384,113.2736,113.2991,27256.0
2020-11-23 13:50:00,133.38,133.56,133.33,133.5,31651.0,113.2906,113.4435,113.2481,113.3925,31651.0
2020-11-23 13:55:00,133.5,133.53,133.45,133.49,13108.0,113.3925,113.418,113.35,113.384,13108.0
2020-11-23 14:00:00,133.49,133.7,133.49,133.59,14038.0,113.384,113.5624,113.384,113.469,14038.0
2020-11-23 14:05:00,133.64,133.64,133.46,133.47,18753.0,113.5114,113.5114,113.3585,113.367,18753.0
2020-11-23 14:10:00,133.46,133.46,133.03,133.17,27398.0,113.3585,113.3585,112.9933,113.1122,27398.0
2020-11-23 14:15:00,133.18,133.28,133.09,133.16,37439.0,113.1207,113.2056,113.0443,113.1037,37439.0
2020-11-23 14:20:00,133.11,133.21,133.0,133.04,10601.0,113.0613,113.1462,112.9678,113.0018,10601.0
2020-11-23 14:25:00,133.01,133.4,132.99,133.39,33254.0,112.9763,113.3076,112.9593,113.2991,33254.0
2020-11-23 14:30:00,133.36,133.53,133.36,133.47,35681.0,113.2736,113.418,113.2736,113.367,35681.0
2020-11-23 14:35:00,133.49,133.51,133.41,133.5,21288.0,113.384,113.401,113.3161,113.3925,21288.0
2020-11-23 14:40:00,133.5,133.55,133.42,133.55,16127.0,113.3925,113.435,113.3246,113.435,16127.0
2020-11-23 14:45:00,133.53,133.61,133.47,133.57,10233.0,113.418,113.4859,113.367,113.452,10233.0
2020-11-23 14:50:00,133.52,133.82,133.5,133.8,10656.0,113.4095,113.6643,113.3925,113.6473,10656.0
2020-11-23 14:55:00,133.75,133.98,133.66,133.77,34712.0,113.6049,113.8002,113.5284,113.6218,34712.0
2020-11-23 15:00:00,133.79,134.0,133.7,133.96,12974.0,113.6388,113.8172,113.5624,113.7832,12974.0
2020-11-23 15:05:00,133.95,134.16,133.9,134.03,10734.0,113.7747,113.9531,113.7323,113.8427,10734.0
2020-11-23 15:10:00,133.99,134.0,133.84,133.97,7349.0,113.8087,113.8172,113.6813,113.7917,7349.0
2020-11-23 15:15:00,133.89,134.03,133.86,133.88,12557.0,113.7238,113.8427,113.6983,113.7153,12557.0
2020-11-23 15:20:00,133.91,134.15,133.88,134.03,21546.0,113.7408,113.9446,113.7153,113.8427,21546.0
2020-11-23 15:25:00,134.08,134.13,133.83,133.9,22794.0,113.8852,113.9276,113.6728,113.7323,22794.0
2020-11-23 15:30:00,133.93,133.97,133.56,133.66,19917.0,113.7577,113.7917,113.4435,113.5284,19917.0
2020-11-23 15:35:00,133.68,133.79,133.58,133.62,21712.0,113.5454,113.6388,113.4605,113.4944,21712.0
2020-11-23 15:40:00,133.63,133.9,133.55,133.81,34040.0,113.5029,113.7323,113.435,113.6558,34040.0
2020-11-23 15:45:00,133.8,134.0,133.74,133.9,53686.0,113.6473,113.8172,113.5964,113.7323,53686.0
2020-11-23 15:50:00,133.92,134.04,133.72,133.77,52017.0,113.7492,113.8512,113.5794,113.6218,52017.0
2020-11-23 15:55:00,133.74,133.79,133.42,133.65,91045.0,113.5964,113.6388,113.3246,113.5199,91045.0
2020-11-24 09:30:00,136.64,137.23,136.15,137.0,48427.0,116.0596,116.5607,115.6434,116.3653,48427.0
2020-11-24 09:35:00,137.02,137.42,136.61,136.62,26640.0,116.3823,116.7221,116.0341,116.0426,26640.0
2020-11-24 09:40:00,136.69,137.0,136.25,136.81,24348.0,116.102,116.3653,115.7283,116.204,24348.0
2020-11-24 09:45:00,136.82,137.21,136.82,137.11,17114.0,116.2125,116.5437,116.2125,116.4588,17114.0
2020-11-24 09:50:00,137.18,137.79,137.03,137.79,19155.0,116.5182,117.0364,116.3908,117.0364,19155.0
2020-11-24 09:55:00,137.78,137.93,137.57,137.74,12838.0,117.0279,117.1553,116.8495,116.9939,12838.0
2020-11-24 10:00:00,137.78,138.11,137.65,138.03,16857.0,117.0279,117.3082,116.9174,117.2402,16857.0
2020-11-24 10:05:00,138.0,138.21,137.86,137.93,21855.0,117.2147,117.3931,117.0958,117.1553,21855.0
2020-11-24 10:10:00,137.93,138.78,137.74,138.71,32326.0,117.1553,117.8772,116.9939,117.8178,32326.0
2020-11-24 10:15:00,138.75,138.75,138.01,138.38,39729.0,117.8518,117.8518,117.2232,117.5375,39729.0
2020-11-24 10:20:00,138.46,138.59,138.25,138.25,13385.0,117.6054,117.7159,117.4271,117.4271,13385.0
2020-11-24 10:25:00,138.29,138.64,138.29,138.44,17610.0,117.461,117.7583,117.461,117.5885,17610.0
2020-11-24 10:30:00,138.45,138.45,138.25,138.32,17319.0,117.597,117.597,117.4271,117.4865,17319.0
2020-11-24 10:35:00,138.35,138.4,137.61,137.7,18068.0,117.512,117.5545,116.8835,116.9599,18068.0
2020-11-24 10:40:00,137.67,137.8,137.36,137.4,30361.0,116.9344,117.0449,116.6711,116.7051,30361.0
2020-11-24 10:45:00,137.39,137.66,137.37,137.62,17417.0,116.6966,116.9259,116.6796,116.892,17417.0
2020-11-24 10:50:00,137.58,137.62,137.35,137.58,18811.0,116.858,116.892,116.6626,116.858,18811.0
2020-11-24 10:55:00,137.54,137.67,137.35,137.66,14207.0,116.824,116.9344,116.6626,116.9259,14207.0
2020-11-24 11:00:00,137.7,137.87,137.68,137.86,12322.0,116.9599,117.1043,116.9429,117.0958,12322.0
2020-11-24 11:05:00,137.83,138.0,137.64,138.0,13256.0,117.0703,117.2147,116.909,117.2147,13256.0
2020-11-24 11:10:00,137.96,138.18,137.82,137.87,18764.0,117.1808,117.3676,117.0618,117.1043,18764.0
2020-11-24 11:15:00,137.88,138.38,137.83,138.36,16619.0,117.1128,117.5375,117.0703,117.5205,16619.0
2020-11-24 11:20:00,138.35,138.72,138.32,138.7,16555.0,117.512,117.8263,117.4865,117.8093,16555.0
2020-11-24 11:25:00,138.7,138.78,138.5,138.76,14193.0,117.8093,117.8772,117.6394,117.8603,14193.0
2020-11-24 11:30:00,138.79,139.0,138.6,139.0,12399.0,117.8857,118.0641,117.7244,118.0641,12399.0
2020-11-24 11:35:00,138.95,139.0,138.85,138.98,15099.0,118.0216,118.0641,117.9367,118.0471,15099.0
2020-11-24 11:40:00,138.97,139.13,138.83,139.13,30752.0,118.0386,118.1745,117.9197,118.1745,30752.0
2020-11-24 11:45:00,139.15,139.66,139.07,139.61,12635.0,118.1915,118.6247,118.1236,118.5822,12635.0
2020-11-24 11:50:00,139.67,139.93,139.57,139.6,22249.0,118.6332,118.854,118.5483,118.5737,22249.0
2020-11-24 11:55:00,139.57,139.81,139.28,139.36,23375.0,118.5483,118.7521,118.3019,118.3699,23375.0
2020-11-24 12:00:00,139.43,139.64,139.33,139.44,23514.0,118.4293,118.6077,118.3444,118.4378,23514.0
2020-11-24 12:05:00,139.39,139.65,139.37,139.54,21872.0,118.3954,118.6162,118.3784,118.5228,21872.0
2020-11-24 12:10:00,139.55,139.68,139.21,139.37,22914.0,118.5313,118.6417,118.2425,118.3784,22914.0
2020-11-24 12:15:00,139.41,139.47,139.01,139.16,23556.0,118.4124,118.4633,118.0726,118.2,23556.0
2020-11-24 12:20:00,139.12,139.14,138.83,139.03,139503.0,118.166,118.183,117.9197,118.0896,139503.0
2020-11-24 12:25:00,139.01,139.07,138.66,138.74,113553.0,118.0726,118.1236,117.7753,117.8433,113553.0
2020-11-24 12:30:00,138.74,139.03,138.74,138.85,6964.0,117.8433,118.0896,117.8433,117.9367,6964.0
2020-11-24 12:35:00,138.85,138.85,138.59,138.62,6563.0,117.9367,117.9367,117.7159,117.7413,6563.0
2020-11-24 12:40:00,138.61,138.75,138.47,138.74,10564.0,117.7329,117.8518,117.6139,117.8433,10564.0
2020-11-24 12:45:00,138.71,138.92,138.64,138.71,11693.0,117.8178,117.9962,117.7583,117.8178,11693.0
2020-11-24 12:50:00,138.64,138.9,138.62,138.75,9880.0,117.7583,117.9792,117.7413,117.8518,9880.0
2020-11-24 12:55:00,138.75,138.89,138.72,138.74,19026.0,117.8518,117.9707,117.8263,117.8433,19026.0
2020-11-24 13:00:00,138.75,139.07,138.75,138.99,16353.0,117.8518,118.1236,117.8518,118.0556,16353.0
2020-11-24 13:05:00,138.99,139.11,138.89,139.02,10910.0,118.0556,118.1575,117.9707,118.0811,10910.0
2020-11-24 13:10:00,139.0,139.26,139.0,139.12,10524.0,118.0641,118.2849,118.0641,118.166,10524.0
2020-11-24 13:15:00,139.15,139.36,139.07,139.32,45242.0,118.1915,118.3699,118.1236,118.3359,45242.0
2020-11-24 13:20:00,139.26,139.26,138.97,139.04,9257.0,118.2849,118.2849,118.0386,118.0981,9257.0
2020-11-24 13:25:00,138.99,139.13,138.96,139.12,9767.0,118.0556,118.1745,118.0301,118.166,9767.0
2020-11-24 13:30:00,139.18,139.23,138.95,138.96,11930.0,118.217,118.2595,118.0216,118.0301,11930.0
2020-11-24 13:35:00,138.94,139.02,138.82,138.9,14327.0,118.0131,118.0811,117.9112,117.9792,14327.0
2020-11-24 13:40:00,138.9,139.31,138.82,138.96,27924.0,117.9792,118.3274,117.9112,118.0301,27924.0
2020-11-24 13:45:00,138.98,139.09,138.96,139.05,10682.0,118.0471,118.1406,118.0301,118.1066,10682.0
2020-11-24 13:50:00,139.09,139.17,138.97,139.0,11727.0,118.1406,118.2085,118.0386,118.0641,11727.0
2020-11-24 13:55:00,139.0,139.15,139.0,139.01,12482.0,118.0641,118.1915,118.0641,118.0726,12482.0
2020-11-24 14:00:00,139.03,139.31,139.01,139.29,9473.0,118.0896,118.3274,118.0726,118.3104,9473.0
2020-11-24 14:05:00,139.27,139.43,139.0,139.06,16426.0,118.2934,118.4293,118.0641,118.1151,16426.0
2020-11-24 14:10:00,139.07,139.25,139.0,139.19,14422.0,118.1236,118.2765,118.0641,118.2255,14422.0
2020-11-24 14:15:00,139.22,139.33,139.0,139.19,17503.0,118.251,118.3444,118.0641,118.2255,17503.0
2020-11-24 14:20:00,139.12,139.23,139.03,139.13,7478.0,118.166,118.2595,118.0896,118.1745,7478.0
2020-11-24 14:25:00,139.15,139.23,138.95,138.98,16069.0,118.1915,118.2595,118.0216,118.0471,16069.0
2020-11-24 14:30:00,139.02,139.02,138.8,138.97,19861.0,118.0811,118.0811,117.8942,118.0386,19861.0
2020-11-24 14:35:00,138.97,139.22,138.97,139.17,10854.0,118.0386,118.251,118.0386,118.2085,10854.0
2020-11-24 14:40:00,139.16,139.38,139.05,139.36,11257.0,118.2,118.3869,118.1066,118.3699,11257.0
2020-11-24 14:45:00,139.32,139.39,139.14,139.17,8189.0,118.3359,118.3954,118.183,118.2085,8189.0
2020-11-24 14:50:00,139.15,139.32,139.14,139.24,18899.0,118.1915,118.3359,118.183,118.268,18899.0
2020-11-24 14:55:00,139.28,139.52,139.24,139.46,11560.0,118.3019,118.5058,118.268,118.4548,11560.0
2020-11-24 15:00:00,139.46,139.52,139.24,139.34,11206.0,118.4548,118.5058,118.268,118.3529,11206.0
2020-11-24 15:05:00,139.39,139.55,139.37,139.55,19682.0,118.3954,118.5313,118.3784,118.5313,19682.0
2020-11-24 15:10:00,139.51,139.66,139.43,139.49,15876.0,118.4973,118.6247,118.4293,118.4803,15876.0
2020-11-24 15:15:00,139.45,139.48,139.34,139.4,10597.0,118.4463,118.4718,118.3529,118.4039,10597.0
2020-11-24 15:20:00,139.42,139.65,139.37,139.59,17423.0,118.4209,118.6162,118.3784,118.5652,17423.0
2020-11-24 15:25:00,139.56,139.62,139.49,139.55,16118.0,118.5398,118.5907,118.4803,118.5313,16118.0
2020-11-24 15:30:00,139.48,139.67,139.36,139.67,31783.0,118.4718,118.6332,118.3699,118.6332,31783.0
2020-11-24 15:35:00,139.64,139.69,139.36,139.45,35632.0,118.6077,118.6502,118.3699,118.4463,35632.0
2020-11-24 15:40:00,139.41,139.42,139.16,139.2,30772.0,118.4124,118.4209,118.2,118.234,30772.0
2020-11-24 15:45:00,139.2,139.55,139.15,139.55,95359.0,118.234,118.5313,118.1915,118.5313,95359.0
2020-11-24 15:50:00,139.53,139.84,139.44,139.77,49903.0,118.5143,118.7776,118.4378,118.7181,49903.0
2020-11-24 15:55:00,139.73,140.24,139.73,140.12,209876.0,118.6842,119.1173,118.6842,119.0154,209876.0
2020-11-25 09:30:00,139.1,139.44,137.48,139.39,78687.0,118.149,118.4378,116.773,118.3954,78687.0
2020-11-25 09:35:00,138.99,139.97,138.99,139.67,35745.0,118.0556,118.888,118.0556,118.6332,35745.0
2020-11-25 09:40:00,139.79,140.21,139.41,140.0,59492.0,118.7351,119.0919,118.4124,118.9135,59492.0
2020-11-25 09:45:00,140.0,140.18,139.36,139.79,49606.0,118.9135,119.0664,118.3699,118.7351,49606.0
2020-11-25 09:50:00,139.77,139.88,139.47,139.75,151925.0,118.7181,118.8116,118.4633,118.7011,151925.0
2020-11-25 09:55:00,139.71,140.11,139.64,139.95,45413.0,118.6672,119.0069,118.6077,118.871,45413.0
2020-11-25 10:00:00,139.92,140.05,139.64,139.84,80018.0,118.8455,118.956,118.6077,118.7776,80018.0
2020-11-25 10:05:00,139.84,140.61,139.8,139.92,25730.0,118.7776,119.4316,118.7436,118.8455,25730.0
2020-11-25 10:10:00,139.87,140.22,139.78,140.03,39050.0,118.8031,119.1004,118.7266,118.939,39050.0
2020-11-25 10:15:00,140.0,140.26,139.81,140.08,27703.0,118.9135,119.1343,118.7521,118.9814,27703.0
2020-11-25 10:20:00,140.16,140.4,140.05,140.32,31507.0,119.0494,119.2532,118.956,119.1853,31507.0
2020-11-25 10:25:00,140.25,140.35,139.93,140.2,50122.0,119.1258,119.2108,118.854,119.0834,50122.0
2020-11-25 10:30:00,140.18,140.46,139.92,140.27,43714.0,119.0664,119.3042,118.8455,119.1428,43714.0
2020-11-25 10:35:00,140.3,140.44,140.14,140.4,32143.0,119.1683,119.2872,119.0324,119.2532,32143.0
2020-11-25 10:40:00,140.31,140.43,139.97,140.19,72792.0,119.1768,119.2787,118.888,119.0749,72792.0
2020-11-25 10:45:00,140.16,140.5,140.05,140.43,25089.0,119.0494,119.3382,118.956,119.2787,25089.0
2020-11-25 10:50:00,140.4,140.66,140.4,140.5,18527.0,119.2532,119.4741,119.2532,119.3382,18527.0
2020-11-25 10:55:00,140.47,140.53,140.08,140.12,31476.0,119.3127,119.3637,118.9814,119.0154,31476.0
2020-11-25 11:00:00,140.13,140.48,140.11,140.28,19411.0,119.0239,119.3212,119.0069,119.1513,19411.0
2020-11-25 11:05:00,140.27,140.62,140.21,140.6,13569.0,119.1428,119.4401,119.0919,119.4231,13569.0
2020-11-25 11:10:00,140.59,140.86,140.59,140.8,19346.0,119.4146,119.644,119.4146,119.593,19346.0
2020-11-25 11:15:00,140.8,141.19,140.7,141.19,17885.0,119.593,119.9243,119.5081,119.9243,17885.0
2020-11-25 11:20:00,141.19,141.31,140.78,140.78,86474.0,119.9243,120.0262,119.576,119.576,86474.0
2020-11-25 11:25:00,140.84,140.94,140.59,140.91,23426.0,119.627,119.7119,119.4146,119.6864,23426.0
2020-11-25 11:30:00,140.91,141.01,140.81,140.89,17049.0,119.6864,119.7714,119.6015,119.6694,17049.0
2020-11-25 11:35:00,140.88,141.06,140.81,140.95,42912.0,119.6609,119.8138,119.6015,119.7204,42912.0
2020-11-25 11:40:00,140.94,141.12,140.78,140.79,71352.0,119.7119,119.8648,119.576,119.5845,71352.0
2020-11-25 11:45:00,140.81,141.38,140.81,141.27,31264.0,119.6015,120.0856,119.6015,119.9922,31264.0
2020-11-25 11:50:00,141.22,141.5,141.19,141.28,6885.0,119.9497,120.1876,119.9243,120.0007,6885.0
2020-11-25 11:55:00,141.36,141.48,141.22,141.4,3887.0,120.0687,120.1706,119.9497,120.1026,3887.0
2020-11-25 12:00:00,141.48,141.53,141.24,141.46,10571.0,120.1706,120.213,119.9667,120.1536,10571.0
2020-11-25 12:05:00,141.45,141.68,141.45,141.62,11429.0,120.1451,120.3405,120.1451,120.2895,11429.0
2020-11-25 12:10:00,141.59,141.82,141.27,141.29,34172.0,120.264,120.4594,119.9922,120.0092,34172.0
2020-11-25 12:15:00,141.27,141.32,141.05,141.16,13638.0,119.9922,120.0347,119.8053,119.8988,13638.0
2020-11-25 12:20:00,141.15,141.15,140.72,140.8,13040.0,119.8903,119.8903,119.525,119.593,13040.0
2020-11-25 12:25:00,140.85,141.0,140.81,140.84,7354.0,119.6355,119.7629,119.6015,119.627,7354.0
2020-11-25 12:30:00,140.84,140.91,140.7,140.82,6401.0,119.627,119.6864,119.5081,119.61,6401.0
2020-11-25 12:35:00,140.78,140.85,140.7,140.77,10850.0,119.576,119.6355,119.5081,119.5675,10850.0
2020-11-25 12:40:00,140.77,141.11,140.74,140.98,8381.0,119.5675,119.8563,119.542,119.7459,8381.0
2020-11-25 12:45:00,140.93,140.96,140.76,140.76,80240.0,119.7034,119.7289,119.559,119.559,80240.0
2020-11-25 12:50:00,140.8,140.8,140.31,140.34,10445.0,119.593,119.593,119.1768,119.2023,10445.0
2020-11-25 12:55:00,140.34,140.43,140.2,140.31,14195.0,119.2023,119.2787,119.0834,119.1768,14195.0
2020-11-25 13:00:00,140.34,140.46,140.32,140.39,5523.0,119.2023,119.3042,119.1853,119.2448,5523.0
2020-11-25 13:05:00,140.36,140.49,140.3,140.3,9358.0,119.2193,119.3297,119.1683,119.1683,9358.0
2020-11-25 13:10:00,140.3,140.37,140.15,140.15,8398.0,119.1683,119.2278,119.0409,119.0409,8398.0
2020-11-25 13:15:00,140.13,140.23,140.05,140.13,12108.0,119.0239,119.1089,118.956,119.0239,12108.0
2020-11-25 13:20:00,140.08,140.29,140.08,140.24,34984.0,118.9814,119.1598,118.9814,119.1173,34984.0
2020-11-25 13:25:00,140.24,140.24,140.09,140.15,7709.0,119.1173,119.1173,118.9899,119.0409,7709.0
2020-11-25 13:30:00,140.15,140.29,140.08,140.23,7284.0,119.0409,119.1598,118.9814,119.1089,7284.0
2020-11-25 13:35:00,140.2,140.32,140.15,140.18,15231.0,119.0834,119.1853,119.0409,119.0664,15231.0
2020-11-25 13:40:00,140.18,140.28,140.15,140.19,9074.0,119.0664,119.1513,119.0409,119.0749,9074.0
2020-11-25 13:45:00,140.2,140.2,140.06,140.17,9149.0,119.0834,119.0834,118.9645,119.0579,9149.0
2020-11-25 13:50:00,140.15,140.23,139.92,140.2,10046.0,119.0409,119.1089,118.8455,119.0834,10046.0
2020-11-25 13:55:00,140.14,140.28,140.02,140.03,6831.0,119.0324,119.1513,118.9305,118.939,6831.0
2020-11-25 14:00:00,140.11,140.18,140.04,140.14,5826.0,119.0069,119.0664,118.9475,119.0324,5826.0
2020-11-25 14:05:00,140.09,140.17,139.85,139.9,9032.0,118.9899,119.0579,118.7861,118.8286,9032.0
2020-11-25 14:10:00,139.92,139.97,139.74,139.81,32344.0,118.8455,118.888,118.6927,118.7521,32344.0
2020-11-25 14:15:00,139.78,140.0,139.76,139.87,17145.0,118.7266,118.9135,118.7096,118.8031,17145.0
2020-11-25 14:20:00,139.88,139.98,139.76,139.94,37103.0,118.8116,118.8965,118.7096,118.8625,37103.0
2020-11-25 14:25:00,139.93,140.08,139.9,139.95,8465.0,118.854,118.9814,118.8286,118.871,8465.0
2020-11-25 14:30:00,139.98,140.05,139.88,139.9,8962.0,118.8965,118.956,118.8116,118.8286,8962.0
2020-11-25 14:35:00,139.93,140.07,139.9,139.95,9785.0,118.854,118.9729,118.8286,118.871,9785.0
2020-11-25 14:40:00,139.99,140.14,139.92,139.97,34096.0,118.905,119.0324,118.8455,118.888,34096.0
2020-11-25 14:45:00,140.01,140.14,139.96,140.06,6295.0,118.922,119.0324,118.8795,118.9645,6295.0
2020-11-25 14:50:00,140.08,140.15,139.98,140.07,6340.0,118.9814,119.0409,118.8965,118.9729,6340.0
2020-11-25 14:55:00,140.11,140.24,140.0,140.19,10640.0,119.0069,119.1173,118.9135,119.0749,10640.0
2020-11-25 15:00:00,140.2,140.31,140.08,140.09,14861.0,119.0834,119.1768,118.9814,118.9899,14861.0
2020-11-25 15:05:00,140.07,140.24,140.07,140.24,9057.0,118.9729,119.1173,118.9729,119.1173,9057.0
2020-11-25 15:10:00,140.26,140.39,140.19,140.39,10277.0,119.1343,119.2448,119.0749,119.2448,10277.0
2020-11-25 15:15:00,140.39,140.5,140.3,140.35,11771.0,119.2448,119.3382,119.1683,119.2108,11771.0
2020-11-25 15:20:00,140.37,140.49,140.35,140.49,12551.0,119.2278,119.3297,119.2108,119.3297,12551.0
2020-11-25 15:25:00,140.45,140.68,140.45,140.59,18429.0,119.2957,119.4911,119.2957,119.4146,18429.0
2020-11-25 15:30:00,140.56,140.64,140.48,140.62,20017.0,119.3891,119.4571,119.3212,119.4401,20017.0
2020-11-25 15:35:00,140.62,140.62,140.21,140.27,21734.0,119.4401,119.4401,119.0919,119.1428,21734.0
2020-11-25 15:40:00,140.25,140.42,140.25,140.37,20072.0,119.1258,119.2702,119.1258,119.2278,20072.0
2020-11-25 15:45:00,140.36,140.43,140.22,140.27,27745.0,119.2193,119.2787,119.1004,119.1428,27745.0
2020-11-25 15:50:00,140.24,140.27,140.08,140.26,41663.0,119.1173,119.1428,118.9814,119.1343,41663.0
2020-11-25 15:55:00,140.25,140.72,140.24,140.65,121187.0,119.1258,119.525,119.1173,119.4656,121187.0
2020-11-27 09:30:00,140.6,140.65,139.58,139.95,47801.0,119.4231,119.4656,118.5568,118.871,47801.0
2020-11-27 09:35:00,139.96,140.61,139.81,140.56,10813.0,118.8795,119.4316,118.7521,119.3891,10813.0
2020-11-27 09:40:00,140.56,140.69,140.3,140.3,12923.0,119.3891,119.4996,119.1683,119.1683,12923.0
2020-11-27 09:45:00,140.3,140.44,140.03,140.2,14890.0,119.1683,119.2872,118.939,119.0834,14890.0
2020-11-27 09:50:00,140.29,140.47,139.72,139.72,10243.0,119.1598,119.3127,118.6757,118.6757,10243.0
2020-11-27 09:55:00,139.72,140.03,139.6,139.92,11370.0,118.6757,118.939,118.5737,118.8455,11370.0
2020-11-27 10:00:00,139.86,140.31,139.69,140.14,13657.0,118.7946,119.1768,118.6502,119.0324,13657.0
2020-11-27 10:05:00,140.13,140.38,139.94,140.12,15015.0,119.0239,119.2363,118.8625,119.0154,15015.0
2020-11-27 10:10:00,140.1,140.13,139.82,139.94,10150.0,118.9984,119.0239,118.7606,118.8625,10150.0
2020-11-27 10:15:00,139.93,139.93,139.53,139.55,9782.0,118.854,118.854,118.5143,118.5313,9782.0
2020-11-27 10:20:00,139.53,139.54,139.11,139.25,13125.0,118.5143,118.5228,118.1575,118.2765,13125.0
2020-11-27 10:25:00,139.21,139.41,139.18,139.21,9996.0,118.2425,118.4124,118.217,118.2425,9996.0
2020-11-27 10:30:00,139.21,139.22,138.8,139.02,13985.0,118.2425,118.251,117.8942,118.0811,13985.0
2020-11-27 10:35:00,139.02,139.27,138.75,138.81,12605.0,118.0811,118.2934,117.8518,117.9027,12605.0
2020-11-27 10:40:00,138.76,139.16,138.76,139.11,9727.0,117.8603,118.2,117.8603,118.1575,9727.0
2020-11-27 10:45:00,139.12,139.18,138.94,139.08,10205.0,118.166,118.217,118.0131,118.1321,10205.0
2020-11-27 10:50:00,139.08,139.33,138.99,138.99,61030.0,118.1321,118.3444,118.0556,118.0556,61030.0
2020-11-27 10:55:00,139.01,139.22,138.99,139.09,8709.0,118.0726,118.251,118.0556,118.1406,8709.0
2020-11-27 11:00:00,139.07,139.26,138.97,139.02,8633.0,118.1236,118.2849,118.0386,118.0811,8633.0
2020-11-27 11:05:00,139.02,139.04,138.91,138.97,17971.0,118.0811,118.0981,117.9877,118.0386,17971.0
2020-11-27 11:10:00,138.93,139.01,138.89,139.01,11277.0,118.0047,118.0726,117.9707,118.0726,11277.0
2020-11-27 11:15:00,139.01,139.04,138.92,139.02,16470.0,118.0726,118.0981,117.9962,118.0811,16470.0
2020-11-27 11:20:00,139.05,139.22,138.99,139.14,17558.0,118.1066,118.251,118.0556,118.183,17558.0
2020-11-27 11:25:00,139.14,139.16,138.94,138.98,16175.0,118.183,118.2,118.0131,118.0471,16175.0
2020-11-27 11:30:00,139.01,139.37,139.01,139.2,16429.0,118.0726,118.3784,118.0726,118.234,16429.0
2020-11-27 11:35:00,139.16,139.76,139.11,139.76,13567.0,118.2,118.7096,118.1575,118.7096,13567.0
2020-11-27 11:40:00,139.84,139.99,139.81,139.92,10221.0,118.7776,118.905,118.7521,118.8455,10221.0
2020-11-27 11:45:00,139.93,140.27,139.91,140.13,28093.0,118.854,119.1428,118.837,119.0239,28093.0
2020-11-27 11:50:00,140.16,140.19,139.94,140.09,13801.0,119.0494,119.0749,118.8625,118.9899,13801.0
2020-11-27 11:55:00,140.08,140.54,140.08,140.28,9202.0,118.9814,119.3722,118.9814,119.1513,9202.0
2020-11-27 12:00:00,140.32,140.32,139.53,139.53,5758.0,119.1853,119.1853,118.5143,118.5143,5758.0
2020-11-27 12:05:00,139.53,139.63,139.27,139.6,13866.0,118.5143,118.5992,118.2934,118.5737,13866.0
2020-11-27 12:10:00,139.65,139.72,139.47,139.72,10106.0,118.6162,118.6757,118.4633,118.6757,10106.0
2020-11-27 12:15:00,139.73,139.84,139.64,139.65,8627.0,118.6842,118.7776,118.6077,118.6162,8627.0
2020-11-27 12:20:00,139.67,139.67,139.4,139.53,10388.0,118.6332,118.6332,118.4039,118.5143,10388.0
2020-11-27 12:25:00,139.53,139.61,139.2,139.29,14329.0,118.5143,118.5822,118.234,118.3104,14329.0
2020-11-27 12:30:00,139.28,139.42,139.13,139.18,15515.0,118.3019,118.4209,118.1745,118.217,15515.0
2020-11-27 12:35:00,139.21,139.59,139.16,139.36,16566.0,118.2425,118.5652,118.2,118.3699,16566.0
2020-11-27 12:40:00,139.31,139.6,139.31,139.5,14731.0,118.3274,118.5737,118.3274,118.4888,14731.0
2020-11-27 12:45:00,139.5,139.82,139.45,139.79,20379.0,118.4888,118.7606,118.4463,118.7351,20379.0
2020-11-27 12:50:00,139.82,139.9,139.62,139.72,25692.0,118.7606,118.8286,118.5907,118.6757,25692.0
2020-11-27 12:55:00,139.72,139.89,139.56,139.87,63025.0,118.6757,118.8201,118.5398,118.8031,63025.0
2020-11-30 09:30:00,138.28,139.54,138.06,139.22,44988.0,117.4526,118.5228,117.2657,118.251,44988.0
2020-11-30 09:35:00,139.22,139.37,138.89,139.08,16683.0,118.251,118.3784,117.9707,118.1321,16683.0
2020-11-30 09:40:00,139.05,139.29,138.75,139.14,13094.0,118.1066,118.3104,117.8518,118.183,13094.0
2020-11-30 09:45:00,139.24,139.48,138.95,139.22,31563.0,118.268,118.4718,118.0216,118.251,31563.0
2020-11-30 09:50:00,139.18,139.32,138.82,139.27,20499.0,118.217,118.3359,117.9112,118.2934,20499.0
2020-11-30 09:55:00,139.27,139.44,138.84,139.44,23727.0,118.2934,118.4378,117.9282,118.4378,23727.0
2020-11-30 10:00:00,139.38,139.44,138.89,138.92,17834.0,118.3869,118.4378,117.9707,117.9962,17834.0
2020-11-30 10:05:00,138.93,139.19,138.66,138.77,36791.0,118.0047,118.2255,117.7753,117.8688,36791.0
2020-11-30 10:10:00,138.78,139.03,138.76,138.9,28505.0,117.8772,118.0896,117.8603,117.9792,28505.0
2020-11-30 10:15:00,138.91,139.1,138.8,138.89,43094.0,117.9877,118.149,117.8942,117.9707,43094.0
2020-11-30 10:20:00,138.88,139.1,138.84,139.06,50671.0,117.9622,118.149,117.9282,118.1151,50671.0
2020-11-30 10:25:00,139.02,139.09,138.68,138.78,67834.0,118.0811,118.1406,117.7923,117.8772,67834.0
2020-11-30 10:30:00,138.82,138.87,138.54,138.66,48896.0,117.9112,117.9537,117.6734,117.7753,48896.0
2020-11-30 10:35:00,138.66,138.71,138.01,138.01,37016.0,117.7753,117.8178,117.2232,117.2232,37016.0
2020-11-30 10:40:00,138.0,138.09,137.81,137.95,14947.0,117.2147,117.2912,117.0533,117.1723,14947.0
2020-11-30 10:45:00,137.93,138.65,137.89,138.38,15145.0,117.1553,117.7668,117.1213,117.5375,15145.0
2020-11-30 10:50:00,138.38,138.95,138.38,138.69,12901.0,117.5375,118.0216,117.5375,117.8008,12901.0
2020-11-30 10:55:00,138.69,138.95,138.67,138.91,10406.0,117.8008,118.0216,117.7838,117.9877,10406.0
2020-11-30 11:00:00,139.0,139.15,138.93,139.03,15374.0,118.0641,118.1915,118.0047,118.0896,15374.0
2020-11-30 11:05:00,139.03,139.17,139.01,139.09,11324.0,118.0896,118.2085,118.0726,118.1406,11324.0
2020-11-30 11:10:00,139.12,139.29,139.09,139.09,13502.0,118.166,118.3104,118.1406,118.1406,13502.0
2020-11-30 11:15:00,139.06,139.07,138.39,138.5,11057.0,118.1151,118.1236,117.546,117.6394,11057.0
2020-11-30 11:20:00,138.5,138.8,138.47,138.75,17734.0,117.6394,117.8942,117.6139,117.8518,17734.0
2020-11-30 11:25:00,138.71,138.84,138.6,138.64,18635.0,117.8178,117.9282,117.7244,117.7583,18635.0
2020-11-30 11:30:00,138.67,138.86,138.6,138.77,26378.0,117.7838,117.9452,117.7244,117.8688,26378.0
2020-11-30 11:35:00,138.81,138.93,138.3,138.34,16549.0,117.9027,118.0047,117.4695,117.5035,16549.0
2020-11-30 11:40:00,138.34,138.44,138.26,138.4,21206.0,117.5035,117.5885,117.4356,117.5545,21206.0
2020-11-30 11:45:00,138.36,138.48,138.3,138.4,12132.0,117.5205,117.6224,117.4695,117.5545,12132.0
2020-11-30 11:50:00,138.43,138.51,138.31,138.41,14984.0,117.58,117.6479,117.478,117.563,14984.0
2020-11-30 11:55:00,138.4,138.61,138.36,138.54,14222.0,117.5545,117.7329,117.5205,117.6734,14222.0
2020-11-30 12:00:00,138.5,138.64,138.5,138.52,16047.0,117.6394,117.7583,117.6394,117.6564,16047.0
2020-11-30 12:05:00,138.55,138.75,138.49,138.75,10762.0,117.6819,117.8518,117.6309,117.8518,10762.0
2020-11-30 12:10:00,138.7,138.78,138.66,138.76,8688.0,117.8093,117.8772,117.7753,117.8603,8688.0
2020-11-30 12:15:00,138.76,138.81,138.59,138.59,12138.0,117.8603,117.9027,117.7159,117.7159,12138.0
2020-11-30 12:20:00,138.59,138.78,138.58,138.67,13125.0,117.7159,117.8772,117.7074,117.7838,13125.0
2020-11-30 12:25:00,138.66,138.69,138.58,138.62,18035.0,117.7753,117.8008,117.7074,117.7413,18035.0
2020-11-30 12:30:00,138.58,138.76,138.53,138.64,13776.0,117.7074,117.8603,117.6649,117.7583,13776.0
2020-11-30 12:35:00,138.62,138.83,138.62,138.8,13783.0,117.7413,117.9197,117.7413,117.8942,13783.0
2020-11-30 12:40:00,138.79,138.83,138.65,138.75,15886.0,117.8857,117.9197,117.7668,117.8518,15886.0
2020-11-30 12:45:00,138.73,138.82,138.7,138.8,8078.0,117.8348,117.9112,117.8093,117.8942,8078.0
2020-11-30 12:50:00,138.79,138.95,138.76,138.9,11788.0,117.8857,118.0216,117.8603,117.9792,11788.0
2020-11-30 12:55:00,138.86,139.11,138.86,139.08,14635.0,117.9452,118.1575,117.9452,118.1321,14635.0
2020-11-30 13:00:00,139.05,139.07,138.92,138.94,17733.0,118.1066,118.1236,117.9962,118.0131,17733.0
2020-11-30 13:05:00,138.94,138.95,138.35,138.53,20150.0,118.0131,118.0216,117.512,117.6649,20150.0
2020-11-30 13:10:00,138.49,138.56,138.4,138.44,8685.0,117.6309,117.6904,117.5545,117.5885,8685.0
2020-11-30 13:15:00,138.44,138.54,138.41,138.5,10253.0,117.5885,117.6734,117.563,117.6394,10253.0
2020-11-30 13:20:00,138.48,138.58,138.42,138.5,9287.0,117.6224,117.7074,117.5715,117.6394,9287.0
2020-11-30 13:25:00,138.49,138.62,138.45,138.48,12172.0,117.6309,117.7413,117.597,117.6224,12172.0
2020-11-30 13:30:00,138.47,138.51,138.33,138.37,11329.0,117.6139,117.6479,117.495,117.529,11329.0
2020-11-30 13:35:00,138.36,138.57,138.32,138.49,15458.0,117.5205,117.6989,117.4865,117.6309,15458.0
2020-11-30 13:40:00,138.5,138.63,138.43,138.43,9890.0,117.6394,117.7498,117.58,117.58,9890.0
2020-11-30 13:45:00,138.49,138.57,138.41,138.51,11773.0,117.6309,117.6989,117.563,117.6479,11773.0
2020-11-30 13:50:00,138.59,138.6,138.47,138.52,7573.0,117.7159,117.7244,117.6139,117.6564,7573.0
2020-11-30 13:55:00,138.49,138.57,138.4,138.42,14688.0,117.6309,117.6989,117.5545,117.5715,14688.0
2020-11-30 14:00:00,138.42,138.44,138.13,138.18,35173.0,117.5715,117.5885,117.3251,117.3676,35173.0
2020-11-30 14:05:00,138.17,138.26,138.1,138.21,19143.0,117.3591,117.4356,117.2997,117.3931,19143.0
2020-11-30 14:10:00,138.18,138.42,138.12,138.38,25076.0,117.3676,117.5715,117.3167,117.5375,25076.0
2020-11-30 14:15:00,138.38,138.38,138.11,138.18,20890.0,117.5375,117.5375,117.3082,117.3676,20890.0
2020-11-30 14:20:00,138.22,138.27,138.12,138.16,23126.0,117.4016,117.4441,117.3167,117.3506,23126.0
2020-11-30 14:25:00,138.16,138.35,138.11,138.11,20848.0,117.3506,117.512,117.3082,117.3082,20848.0
2020-11-30 14:30:00,138.12,138.19,138.04,138.05,19021.0,117.3167,117.3761,117.2487,117.2572,19021.0
2020-11-30 14:35:00,138.09,138.22,138.01,138.11,23005.0,117.2912,117.4016,117.2232,117.3082,23005.0
2020-11-30 14:40:00,138.13,138.25,138.07,138.11,35314.0,117.3251,117.4271,117.2742,117.3082,35314.0
2020-11-30 14:45:00,138.11,138.18,137.97,138.01,20225.0,117.3082,117.3676,117.1892,117.2232,20225.0
2020-11-30 14:50:00,138.01,138.2,137.93,137.93,41600.0,117.2232,117.3846,117.1553,117.1553,41600.0
2020-11-30 14:55:00,137.96,138.44,137.93,138.28,23557.0,117.1808,117.5885,117.1553,117.4526,23557.0
2020-11-30 15:00:00,138.33,138.5,138.29,138.39,25144.0,117.495,117.6394,117.461,117.546,25144.0
2020-11-30 15:05:00,138.37,138.45,138.19,138.23,10163.0,117.529,117.597,117.3761,117.4101,10163.0
2020-11-30 15:10:00,138.23,138.26,138.11,138.22,67138.0,117.4101,117.4356,117.3082,117.4016,67138.0
2020-11-30 15:15:00,138.23,138.39,138.15,138.39,30986.0,117.4101,117.546,117.3421,117.546,30986.0
2020-11-30 15:20:00,138.35,138.48,138.34,138.45,19570.0,117.512,117.6224,117.5035,117.597,19570.0
2020-11-30 15:25:00,138.43,138.43,138.07,138.07,22715.0,117.58,117.58,117.2742,117.2742,22715.0
2020-11-30 15:30:00,138.08,138.12,137.89,137.9,27610.0,117.2827,117.3167,117.1213,117.1298,27610.0
2020-11-30 15:35:00,137.91,138.04,137.79,137.97,42131.0,117.1383,117.2487,117.0364,117.1892,42131.0
2020-11-30 15:40:00,137.94,138.01,137.86,137.97,65574.0,117.1638,117.2232,117.0958,117.1892,65574.0
2020-11-30 15:45:00,137.97,138.12,137.85,137.96,134930.0,117.1892,117.3167,117.0873,117.1808,134930.0
2020-11-30 15:50:00,137.92,138.16,137.77,137.99,243733.0,117.1468,117.3506,117.0194,117.2062,243733.0
2020-11-30 15:55:00,137.99,138.39,137.83,138.06,644709.0,117.2062,117.546,117.0703,117.2657,644709.0
2020-12-01 09:30:00,140.24,141.4,140.24,140.84,38313.0,119.1173,120.1026,119.1173,119.627,38313.0
2020-12-01 09:35:00,140.87,141.11,140.46,140.84,31553.0,119.6525,119.8563,119.3042,119.627,31553.0
2020-12-01 09:40:00,140.83,141.05,140.52,140.57,13435.0,119.6185,119.8053,119.3552,119.3976,13435.0
2020-12-01 09:45:00,140.59,140.89,140.13,140.13,19040.0,119.4146,119.6694,119.0239,119.0239,19040.0
2020-12-01 09:50:00,140.15,140.77,139.89,140.46,18812.0,119.0409,119.5675,118.8201,119.3042,18812.0
2020-12-01 09:55:00,140.5,140.89,140.37,140.72,28184.0,119.3382,119.6694,119.2278,119.525,28184.0
2020-12-01 10:00:00,140.68,140.94,140.25,140.72,72116.0,119.4911,119.7119,119.1258,119.525,72116.0
2020-12-01 10:05:00,140.7,141.03,140.55,140.55,11876.0,119.5081,119.7884,119.3807,119.3807,11876.0
2020-12-01 10:10:00,140.66,140.97,140.58,140.68,12339.0,119.4741,119.7374,119.4061,119.4911,12339.0
2020-12-01 10:15:00,140.74,141.0,140.52,140.96,18122.0,119.542,119.7629,119.3552,119.7289,18122.0
2020-12-01 10:20:00,140.96,141.4,140.96,141.28,20094.0,119.7289,120.1026,119.7289,120.0007,20094.0
2020-12-01 10:25:00,141.29,141.3,140.79,140.84,7172.0,120.0092,120.0177,119.5845,119.627,7172.0
2020-12-01 10:30:00,140.73,140.97,140.68,140.71,11211.0,119.5335,119.7374,119.4911,119.5166,11211.0
2020-12-01 10:35:00,140.71,140.85,140.37,140.83,30429.0,119.5166,119.6355,119.2278,119.6185,30429.0
2020-12-01 10:40:00,140.8,140.88,140.38,140.67,101857.0,119.593,119.6609,119.2363,119.4826,101857.0
2020-12-01 10:45:00,140.59,140.61,139.93,140.13,28315.0,119.4146,119.4316,118.854,119.0239,28315.0
2020-12-01 10:50:00,140.16,140.29,139.92,139.99,13276.0,119.0494,119.1598,118.8455,118.905,13276.0
2020-12-01 10:55:00,139.99,140.12,139.95,139.99,10324.0,118.905,119.0154,118.871,118.905,10324.0
2020-12-01 11:00:00,139.97,140.36,139.96,140.34,22292.0,118.888,119.2193,118.8795,119.2023,22292.0
2020-12-01 11:05:00,140.31,140.48,140.2,140.36,16248.0,119.1768,119.3212,119.0834,119.2193,16248.0
2020-12-01 11:10:00,140.36,140.49,140.27,140.42,12375.0,119.2193,119.3297,119.1428,119.2702,12375.0
2020-12-01 11:15:00,140.45,140.72,140.42,140.66,4654.0,119.2957,119.525,119.2702,119.4741,4654.0
2020-12-01 11:20:00,140.63,140.77,140.62,140.66,13809.0,119.4486,119.5675,119.4401,119.4741,13809.0
2020-12-01 11:25:00,140.71,140.8,140.53,140.61,11979.0,119.5166,119.593,119.3637,119.4316,11979.0
2020-12-01 11:30:00,140.59,140.65,140.27,140.38,19318.0,119.4146,119.4656,119.1428,119.2363,19318.0
2020-12-01 11:35:00,140.34,140.36,139.98,140.05,31725.0,119.2023,119.2193,118.8965,118.956,31725.0
2020-12-01 11:40:00,140.08,140.23,139.99,140.2,12208.0,118.9814,119.1089,118.905,119.0834,12208.0
2020-12-01 11:45:00,140.14,140.23,140.06,140.19,16166.0,119.0324,119.1089,118.9645,119.0749,16166.0
2020-12-01 11:50:00,140.11,140.19,139.98,140.12,15072.0,119.0069,119.0749,118.8965,119.0154,15072.0
2020-12-01 11:55:00,140.09,140.19,140.04,140.08,9171.0,118.9899,119.0749,118.9475,118.9814,9171.0
2020-12-01 12:00:00,140.06,140.38,139.96,140.33,21217.0,118.9645,119.2363,118.8795,119.1938,21217.0
2020-12-01 12:05:00,140.28,140.4,140.27,140.29,20708.0,119.1513,119.2532,119.1428,119.1598,20708.0
2020-12-01 12:10:00,140.24,140.44,140.24,140.38,18654.0,119.1173,119.2872,119.1173,119.2363,18654.0
2020-12-01 12:15:00,140.4,140.48,140.34,140.41,12828.0,119.2532,119.3212,119.2023,119.2617,12828.0
2020-12-01 12:20:00,140.44,140.5,140.39,140.48,8662.0,119.2872,119.3382,119.2448,119.3212,8662.0
2020-12-01 12:25:00,140.47,140.56,140.44,140.48,11286.0,119.3127,119.3891,119.2872,119.3212,11286.0
2020-12-01 12:30:00,140.49,140.53,140.33,140.47,20951.0,119.3297,119.3637,119.1938,119.3127,20951.0
2020-12-01 12:35:00,140.46,140.53,140.36,140.47,19415.0,119.3042,119.3637,119.2193,119.3127,19415.0
2020-12-01 12:40:00,140.47,140.55,140.37,140.45,19535.0,119.3127,119.3807,119.2278,119.2957,19535.0
2020-12-01 12:45:00,140.48,140.69,140.43,140.62,17878.0,119.3212,119.4996,119.2787,119.4401,17878.0
2020-12-01 12:50:00,140.61,140.74,140.6,140.61,18731.0,119.4316,119.542,119.4231,119.4316,18731.0
2020-12-01 12:55:00,140.59,140.67,140.43,140.47,8930.0,119.4146,119.4826,119.2787,119.3127,8930.0
2020-12-01 13:00:00,140.49,140.75,140.49,140.5,80018.0,119.3297,119.5505,119.3297,119.3382,80018.0
2020-12-01 13:05:00,140.52,140.68,140.48,140.68,15706.0,119.3552,119.4911,119.3212,119.4911,15706.0
2020-12-01 13:10:00,140.68,140.72,140.5,140.54,24986.0,119.4911,119.525,119.3382,119.3722,24986.0
2020-12-01 13:15:00,140.55,140.69,140.5,140.51,29117.0,119.3807,119.4996,119.3382,119.3467,29117.0
2020-12-01 13:20:00,140.53,140.7,140.53,140.65,7966.0,119.3637,119.5081,119.3637,119.4656,7966.0
2020-12-01 13:25:00,140.64,140.68,140.31,140.38,22090.0,119.4571,119.4911,119.1768,119.2363,22090.0
2020-12-01 13:30:00,140.42,140.48,140.19,140.43,12690.0,119.2702,119.3212,119.0749,119.2787,12690.0
2020-12-01 13:35:00,140.44,140.61,140.4,140.58,13792.0,119.2872,119.4316,119.2532,119.4061,13792.0
2020-12-01 13:40:00,140.62,140.71,140.53,140.56,15764.0,119.4401,119.5166,119.3637,119.3891,15764.0
2020-12-01 13:45:00,140.58,140.6,140.39,140.41,11620.0,119.4061,119.4231,119.2448,119.2617,11620.0
2020-12-01 13:50:00,140.39,140.44,140.32,140.43,25978.0,119.2448,119.2872,119.1853,119.2787,25978.0
2020-12-01 13:55:00,140.41,140.64,140.38,140.64,22857.0,119.2617,119.4571,119.2363,119.4571,22857.0
2020-12-01 14:00:00,140.6,140.66,140.51,140.62,50844.0,119.4231,119.4741,119.3467,119.4401,50844.0
2020-12-01 14:05:00,140.63,140.65,140.4,140.56,29959.0,119.4486,119.4656,119.2532,119.3891,29959.0
2020-12-01 14:10:00,140.56,140.6,140.42,140.49,19900.0,119.3891,119.4231,119.2702,119.3297,19900.0
2020-12-01 14:15:00,140.49,140.68,140.49,140.5,9678.0,119.3297,119.4911,119.3297,119.3382,9678.0
2020-12-01 14:20:00,140.54,140.6,140.25,140.33,60692.0,119.3722,119.4231,119.1258,119.1938,60692.0
2020-12-01 14:25:00,140.34,140.51,140.17,140.45,36293.0,119.2023,119.3467,119.0579,119.2957,36293.0
2020-12-01 14:30:00,140.41,140.47,140.29,140.38,54471.0,119.2617,119.3127,119.1598,119.2363,54471.0
2020-12-01 14:35:00,140.37,140.4,140.11,140.27,34385.0,119.2278,119.2532,119.0069,119.1428,34385.0
2020-12-01 14:40:00,140.27,140.4,140.23,140.32,31375.0,119.1428,119.2532,119.1089,119.1853,31375.0
2020-12-01 14:45:00,140.32,140.36,140.18,140.36,16095.0,119.1853,119.2193,119.0664,119.2193,16095.0
2020-12-01 14:50:00,140.35,140.45,140.3,140.38,21201.0,119.2108,119.2957,119.1683,119.2363,21201.0
2020-12-01 14:55:00,140.4,140.5,140.3,140.48,37303.0,119.2532,119.3382,119.1683,119.3212,37303.0
2020-12-01 15:00:00,140.49,140.52,140.42,140.48,43247.0,119.3297,119.3552,119.2702,119.3212,43247.0
2020-12-01 15:05:00,140.49,140.49,140.16,140.35,41579.0,119.3297,119.3297,119.0494,119.2108,41579.0
2020-12-01 15:10:00,140.36,140.53,140.35,140.5,51660.0,119.2193,119.3637,119.2108,119.3382,51660.0
2020-12-01 15:15:00,140.52,140.59,140.36,140.42,27335.0,119.3552,119.4146,119.2193,119.2702,27335.0
2020-12-01 15:20:00,140.42,140.59,140.38,140.59,46115.0,119.2702,119.4146,119.2363,119.4146,46115.0
2020-12-01 15:25:00,140.58,140.73,140.51,140.58,65316.0,119.4061,119.5335,119.3467,119.4061,65316.0
2020-12-01 15:30:00,140.59,140.59,140.37,140.46,49028.0,119.4146,119.4146,119.2278,119.3042,49028.0
2020-12-01 15:35:00,140.45,140.47,140.19,140.47,30176.0,119.2957,119.3127,119.0749,119.3127,30176.0
2020-12-01 15:40:00,140.44,140.52,140.4,140.47,50637.0,119.2872,119.3552,119.2532,119.3127,50637.0
2020-12-01 15:45:00,140.44,140.72,140.44,140.7,40039.0,119.2872,119.525,119.2872,119.5081,40039.0
2020-12-01 15:50:00,140.68,140.86,140.51,140.84,68828.0,119.4911,119.644,119.3467,119.627,68828.0
2020-12-01 15:55:00,140.82,140.83,140.53,140.71,143354.0,119.61,119.6185,119.3637,119.5166,143354.0
2020-12-02 09:30:00,139.9,140.25,139.64,140.21,52488.0,118.8286,119.1258,118.6077,119.0919,52488.0
2020-12-02 09:35:00,140.21,140.48,139.9,140.39,106000.0,119.0919,119.3212,118.8286,119.2448,106000.0
2020-12-02 09:40:00,140.36,141.19,140.35,141.06,12354.0,119.2193,119.9243,119.2108,119.8138,12354.0
2020-12-02 09:45:00,140.94,141.05,140.71,140.73,11896.0,119.7119,119.8053,119.5166,119.5335,11896.0
2020-12-02 09:50:00,140.71,140.89,140.57,140.64,12287.0,119.5166,119.6694,119.3976,119.4571,12287.0
2020-12-02 09:55:00,140.61,140.88,140.01,140.33,37424.0,119.4316,119.6609,118.922,119.1938,37424.0
2020-12-02 10:00:00,140.33,140.5,140.05,140.44,31223.0,119.1938,119.3382,118.956,119.2872,31223.0
2020-12-02 10:05:00,140.44,140.53,140.1,140.11,13196.0,119.2872,119.3637,118.9984,119.0069,13196.0
2020-12-02 10:10:00,140.11,140.35,140.04,140.18,19487.0,119.0069,119.2108,118.9475,119.0664,19487.0
2020-12-02 10:15:00,140.21,140.38,139.87,139.87,10730.0,119.0919,119.2363,118.8031,118.8031,10730.0
2020-12-02 10:20:00,139.84,140.05,139.81,139.95,29703.0,118.7776,118.956,118.7521,118.871,29703.0
2020-12-02 10:25:00,140.01,140.14,139.84,140.14,9254.0,118.922,119.0324,118.7776,119.0324,9254.0
2020-12-02 10:30:00,140.19,140.33,140.1,140.33,10841.0,119.0749,119.1938,118.9984,119.1938,10841.0
2020-12-02 10:35:00,140.31,140.53,140.31,140.47,10448.0,119.1768,119.3637,119.1768,119.3127,10448.0
2020-12-02 10:40:00,140.5,140.73,140.46,140.58,9146.0,119.3382,119.5335,119.3042,119.4061,9146.0
2020-12-02 10:45:00,140.55,140.57,140.31,140.38,15530.0,119.3807,119.3976,119.1768,119.2363,15530.0
2020-12-02 10:50:00,140.37,140.58,140.26,140.58,19604.0,119.2278,119.4061,119.1343,119.4061,19604.0
2020-12-02 10:55:00,140.62,140.66,140.53,140.65,14273.0,119.4401,119.4741,119.3637,119.4656,14273.0
2020-12-02 11:00:00,140.68,140.88,140.63,140.76,33049.0,119.4911,119.6609,119.4486,119.559,33049.0
2020-12-02 11:05:00,140.73,140.8,140.53,140.68,10065.0,119.5335,119.593,119.3637,119.4911,10065.0
2020-12-02 11:10:00,140.61,140.73,140.57,140.67,6905.0,119.4316,119.5335,119.3976,119.4826,6905.0
2020-12-02 11:15:00,140.62,140.72,140.47,140.49,8028.0,119.4401,119.525,119.3127,119.3297,8028.0
2020-12-02 11:20:00,140.5,140.75,140.49,140.67,9267.0,119.3382,119.5505,119.3297,119.4826,9267.0
2020-12-02 11:25:00,140.67,140.85,140.62,140.65,12204.0,119.4826,119.6355,119.4401,119.4656,12204.0
2020-12-02 11:30:00,140.62,140.87,140.61,140.83,16961.0,119.4401,119.6525,119.4316,119.6185,16961.0
2020-12-02 11:35:00,140.78,140.94,140.74,140.82,7140.0,119.576,119.7119,119.542,119.61,7140.0
2020-12-02 11:40:00,140.86,140.86,140.52,140.64,5907.0,119.644,119.644,119.3552,119.4571,5907.0
2020-12-02 11:45:00,140.59,140.68,140.55,140.68,3600.0,119.4146,119.4911,119.3807,119.4911,3600.0
2020-12-02 11:50:00,140.69,140.74,140.57,140.7,13868.0,119.4996,119.542,119.3976,119.5081,13868.0
2020-12-02 11:55:00,140.61,140.61,140.17,140.25,8821.0,119.4316,119.4316,119.0579,119.1258,8821.0
2020-12-02 12:00:00,140.28,140.47,140.22,140.47,10725.0,119.1513,119.3127,119.1004,119.3127,10725.0
2020-12-02 12:05:00,140.44,140.56,140.37,140.5,10735.0,119.2872,119.3891,119.2278,119.3382,10735.0
2020-12-02 12:10:00,140.54,140.65,140.48,140.63,8834.0,119.3722,119.4656,119.3212,119.4486,8834.0
2020-12-02 12:15:00,140.64,140.66,140.46,140.46,5494.0,119.4571,119.4741,119.3042,119.3042,5494.0
2020-12-02 12:20:00,140.47,140.56,140.44,140.56,5334.0,119.3127,119.3891,119.2872,119.3891,5334.0
2020-12-02 12:25:00,140.56,140.63,140.48,140.52,4947.0,119.3891,119.4486,119.3212,119.3552,4947.0
2020-12-02 12:30:00,140.5,140.57,140.45,140.53,5000.0,119.3382,119.3976,119.2957,119.3637,5000.0
2020-12-02 12:35:00,140.49,140.62,140.47,140.51,4950.0,119.3297,119.4401,119.3127,119.3467,4950.0
2020-12-02 12:40:00,140.49,140.54,140.4,140.5,5122.0,119.3297,119.3722,119.2532,119.3382,5122.0
2020-12-02 12:45:00,140.5,140.53,140.41,140.43,5037.0,119.3382,119.3637,119.2617,119.2787,5037.0
2020-12-02 12:50:00,140.43,140.77,140.42,140.64,11402.0,119.2787,119.5675,119.2702,119.4571,11402.0
2020-12-02 12:55:00,140.64,140.71,140.48,140.59,6247.0,119.4571,119.5166,119.3212,119.4146,6247.0
2020-12-02 13:00:00,140.6,140.61,140.46,140.52,2500.0,119.4231,119.4316,119.3042,119.3552,2500.0
2020-12-02 13:05:00,140.47,140.56,140.31,140.53,7665.0,119.3127,119.3891,119.1768,119.3637,7665.0
2020-12-02 13:10:00,140.53,140.59,140.3,140.34,9919.0,119.3637,119.4146,119.1683,119.2023,9919.0
2020-12-02 13:15:00,140.34,140.62,140.3,140.62,12889.0,119.2023,119.4401,119.1683,119.4401,12889.0
2020-12-02 13:20:00,140.52,140.66,140.52,140.58,2393.0,119.3552,119.4741,119.3552,119.4061,2393.0
2020-12-02 13:25:00,140.63,140.63,140.46,140.53,5245.0,119.4486,119.4486,119.3042,119.3637,5245.0
2020-12-02 13:30:00,140.52,140.76,140.52,140.65,5843.0,119.3552,119.559,119.3552,119.4656,5843.0
2020-12-02 13:35:00,140.75,140.81,140.61,140.73,14139.0,119.5505,119.6015,119.4316,119.5335,14139.0
2020-12-02 13:40:00,140.74,140.79,140.5,140.63,9183.0,119.542,119.5845,119.3382,119.4486,9183.0
2020-12-02 13:45:00,140.59,140.63,140.5,140.5,10111.0,119.4146,119.4486,119.3382,119.3382,10111.0
2020-12-02 13:50:00,140.52,140.63,140.44,140.62,6985.0,119.3552,119.4486,119.2872,119.4401,6985.0
2020-12-02 13:55:00,140.62,140.76,140.47,140.52,7183.0,119.4401,119.559,119.3127,119.3552,7183.0
2020-12-02 14:00:00,140.48,140.66,140.41,140.52,10400.0,119.3212,119.4741,119.2617,119.3552,10400.0
2020-12-02 14:05:00,140.53,140.59,140.44,140.48,6213.0,119.3637,119.4146,119.2872,119.3212,6213.0
2020-12-02 14:10:00,140.54,140.57,140.36,140.46,13066.0,119.3722,119.3976,119.2193,119.3042,13066.0
2020-12-02 14:15:00,140.44,140.84,140.38,140.78,13507.0,119.2872,119.627,119.2363,119.576,13507.0
2020-12-02 14:20:00,140.78,141.05,140.7,141.05,11049.0,119.576,119.8053,119.5081,119.8053,11049.0
2020-12-02 14:25:00,140.96,141.15,140.95,141.15,12027.0,119.7289,119.8903,119.7204,119.8903,12027.0
2020-12-02 14:30:00,141.13,141.44,141.04,141.41,10047.0,119.8733,120.1366,119.7969,120.1111,10047.0
2020-12-02 14:35:00,141.43,141.56,141.39,141.51,8269.0,120.1281,120.2385,120.0941,120.1961,8269.0
2020-12-02 14:40:00,141.47,141.69,141.42,141.54,11119.0,120.1621,120.3489,120.1196,120.2215,11119.0
2020-12-02 14:45:00,141.51,141.64,141.41,141.64,8900.0,120.1961,120.3065,120.1111,120.3065,8900.0
2020-12-02 14:50:00,141.59,141.63,141.44,141.52,10702.0,120.264,120.298,120.1366,120.2046,10702.0
2020-12-02 14:55:00,141.55,141.66,141.33,141.38,8634.0,120.23,120.3235,120.0432,120.0856,8634.0
2020-12-02 15:00:00,141.38,141.39,141.23,141.35,7644.0,120.0856,120.0941,119.9582,120.0602,7644.0
2020-12-02 15:05:00,141.36,141.36,141.11,141.14,6316.0,120.0687,120.0687,119.8563,119.8818,6316.0
2020-12-02 15:10:00,141.11,141.27,141.1,141.21,8330.0,119.8563,119.9922,119.8478,119.9412,8330.0
2020-12-02 15:15:00,141.19,141.54,141.16,141.33,10348.0,119.9243,120.2215,119.8988,120.0432,10348.0
2020-12-02 15:20:00,141.37,141.46,141.16,141.17,12286.0,120.0771,120.1536,119.8988,119.9073,12286.0
2020-12-02 15:25:00,141.21,141.26,141.1,141.26,7705.0,119.9412,119.9837,119.8478,119.9837,7705.0
2020-12-02 15:30:00,141.26,141.51,141.2,141.48,19239.0,119.9837,120.1961,119.9328,120.1706,19239.0
2020-12-02 15:35:00,141.47,141.52,141.26,141.26,13733.0,120.1621,120.2046,119.9837,119.9837,13733.0
2020-12-02 15:40:00,141.24,141.41,141.23,141.38,15119.0,119.9667,120.1111,119.9582,120.0856,15119.0
2020-12-02 15:45:00,141.35,141.36,141.19,141.32,21434.0,120.0602,120.0687,119.9243,120.0347,21434.0
2020-12-02 15:50:00,141.3,141.46,141.2,141.28,37111.0,120.0177,120.1536,119.9328,120.0007,37111.0
2020-12-02 15:55:00,141.26,141.37,141.16,141.36,93594.0,119.9837,120.0771,119.8988,120.0687,93594.0
2020-12-03 09:30:00,140.72,140.87,140.2,140.8,43101.0,119.525,119.6525,119.0834,119.593,43101.0
2020-12-03 09:35:00,140.44,140.47,140.0,140.3,10695.0,119.2872,119.3127,118.9135,119.1683,10695.0
2020-12-03 09:40:00,140.21,140.45,139.99,140.44,3348.0,119.0919,119.2957,118.905,119.2872,3348.0
2020-12-03 09:45:00,140.53,140.68,140.5,140.55,25392.0,119.3637,119.4911,119.3382,119.3807,25392.0
2020-12-03 09:50:00,140.69,140.78,140.45,140.57,7970.0,119.4996,119.576,119.2957,119.3976,7970.0
2020-12-03 09:55:00,140.58,140.7,140.52,140.67,5754.0,119.4061,119.5081,119.3552,119.4826,5754.0
2020-12-03 10:00:00,140.67,140.67,140.43,140.53,17920.0,119.4826,119.4826,119.2787,119.3637,17920.0
2020-12-03 10:05:00,140.54,140.59,140.24,140.28,20068.0,119.3722,119.4146,119.1173,119.1513,20068.0
2020-12-03 10:10:00,140.17,140.21,139.84,140.12,8725.0,119.0579,119.0919,118.7776,119.0154,8725.0
2020-12-03 10:15:00,140.11,140.58,139.91,140.5,6248.0,119.0069,119.4061,118.837,119.3382,6248.0
2020-12-03 10:20:00,140.55,140.71,140.48,140.71,10178.0,119.3807,119.5166,119.3212,119.5166,10178.0
2020-12-03 10:25:00,140.7,140.84,140.52,140.76,16238.0,119.5081,119.627,119.3552,119.559,16238.0
2020-12-03 10:30:00,140.75,141.26,140.74,141.26,4640.0,119.5505,119.9837,119.542,119.9837,4640.0
2020-12-03 10:35:00,141.32,141.49,141.24,141.36,7227.0,120.0347,120.1791,119.9667,120.0687,7227.0
2020-12-03 10:40:00,141.33,141.48,141.19,141.42,4828.0,120.0432,120.1706,119.9243,120.1196,4828.0
2020-12-03 10:45:00,141.26,141.3,141.1,141.15,4148.0,119.9837,120.0177,119.8478,119.8903,4148.0
2020-12-03 10:50:00,141.08,141.51,141.08,141.25,4201.0,119.8308,120.1961,119.8308,119.9752,4201.0
2020-12-03 10:55:00,141.28,141.43,141.17,141.33,8034.0,120.0007,120.1281,119.9073,120.0432,8034.0
2020-12-03 11:00:00,141.35,141.47,141.16,141.16,8268.0,120.0602,120.1621,119.8988,119.8988,8268.0
2020-12-03 11:05:00,141.24,141.46,141.15,141.15,8987.0,119.9667,120.1536,119.8903,119.8903,8987.0
2020-12-03 11:10:00,141.16,141.26,140.91,141.18,6583.0,119.8988,119.9837,119.6864,119.9158,6583.0
2020-12-03 11:15:00,141.17,141.39,141.11,141.39,5608.0,119.9073,120.0941,119.8563,120.0941,5608.0
2020-12-03 11:20:00,141.35,141.39,141.05,141.24,5872.0,120.0602,120.0941,119.8053,119.9667,5872.0
2020-12-03 11:25:00,141.14,141.17,140.97,141.06,34839.0,119.8818,119.9073,119.7374,119.8138,34839.0
2020-12-03 11:30:00,141.07,141.08,140.98,141.03,9834.0,119.8223,119.8308,119.7459,119.7884,9834.0
2020-12-03 11:35:00,140.98,141.18,140.97,141.0,6447.0,119.7459,119.9158,119.7374,119.7629,6447.0
2020-12-03 11:40:00,141.08,141.23,141.07,141.15,9358.0,119.8308,119.9582,119.8223,119.8903,9358.0
2020-12-03 11:45:00,141.15,141.15,140.91,141.05,13041.0,119.8903,119.8903,119.6864,119.8053,13041.0
2020-12-03 11:50:00,141.0,141.04,140.67,140.67,11064.0,119.7629,119.7969,119.4826,119.4826,11064.0
2020-12-03 11:55:00,140.62,140.8,140.56,140.76,7918.0,119.4401,119.593,119.3891,119.559,7918.0
2020-12-03 12:00:00,140.74,140.96,140.55,140.89,15098.0,119.542,119.7289,119.3807,119.6694,15098.0
2020-12-03 12:05:00,140.84,140.84,140.6,140.77,13744.0,119.627,119.627,119.4231,119.5675,13744.0
2020-12-03 12:10:00,140.86,140.86,140.63,140.74,14151.0,119.644,119.644,119.4486,119.542,14151.0
2020-12-03 12:15:00,140.74,140.86,140.69,140.82,6208.0,119.542,119.644,119.4996,119.61,6208.0
2020-12-03 12:20:00,140.92,141.01,140.88,140.94,4139.0,119.6949,119.7714,119.6609,119.7119,4139.0
2020-12-03 12:25:00,140.91,140.95,140.69,140.75,8277.0,119.6864,119.7204,119.4996,119.5505,8277.0
2020-12-03 12:30:00,140.72,140.99,140.67,140.75,13068.0,119.525,119.7544,119.4826,119.5505,13068.0
2020-12-03 12:35:00,140.78,140.93,140.74,140.92,9800.0,119.576,119.7034,119.542,119.6949,9800.0
2020-12-03 12:40:00,140.91,140.95,140.76,140.78,16613.0,119.6864,119.7204,119.559,119.576,16613.0
2020-12-03 12:45:00,140.74,140.87,140.72,140.84,15507.0,119.542,119.6525,119.525,119.627,15507.0
2020-12-03 12:50:00,140.81,140.9,140.78,140.86,6836.0,119.6015,119.6779,119.576,119.644,6836.0
2020-12-03 12:55:00,140.84,140.99,140.76,140.99,6719.0,119.627,119.7544,119.559,119.7544,6719.0
2020-12-03 13:00:00,141.05,141.08,140.93,140.99,5040.0,119.8053,119.8308,119.7034,119.7544,5040.0
2020-12-03 13:05:00,140.94,141.02,140.58,140.65,7766.0,119.7119,119.7799,119.4061,119.4656,7766.0
2020-12-03 13:10:00,140.7,140.73,140.54,140.64,7566.0,119.5081,119.5335,119.3722,119.4571,7566.0
2020-12-03 13:15:00,140.54,140.73,140.53,140.59,28835.0,119.3722,119.5335,119.3637,119.4146,28835.0
2020-12-03 13:20:00,140.57,140.85,140.54,140.85,9929.0,119.3976,119.6355,119.3722,119.6355,9929.0
2020-12-03 13:25:00,140.83,140.96,140.73,140.76,14523.0,119.6185,119.7289,119.5335,119.559,14523.0
2020-12-03 13:30:00,140.72,140.9,140.68,140.78,14133.0,119.525,119.6779,119.4911,119.576,14133.0
2020-12-03 13:35:00,140.81,140.88,140.73,140.84,16250.0,119.6015,119.6609,119.5335,119.627,16250.0
2020-12-03 13:40:00,140.82,140.84,140.74,140.78,11112.0,119.61,119.627,119.542,119.576,11112.0
2020-12-03 13:45:00,140.76,141.02,140.76,140.89,8703.0,119.559,119.7799,119.559,119.6694,8703.0
2020-12-03 13:50:00,140.81,140.84,140.66,140.75,4700.0,119.6015,119.627,119.4741,119.5505,4700.0
2020-12-03 13:55:00,140.75,140.82,140.59,140.73,14050.0,119.5505,119.61,119.4146,119.5335,14050.0
2020-12-03 14:00:00,140.73,141.0,140.73,140.81,12691.0,119.5335,119.7629,119.5335,119.6015,12691.0
2020-12-03 14:05:00,140.78,140.93,140.78,140.9,10894.0,119.576,119.7034,119.576,119.6779,10894.0
2020-12-03 14:10:00,140.89,141.22,140.85,141.13,13481.0,119.6694,119.9497,119.6355,119.8733,13481.0
2020-12-03 14:15:00,141.1,141.21,140.99,141.21,6775.0,119.8478,119.9412,119.7544,119.9412,6775.0
2020-12-03 14:20:00,141.17,141.24,141.08,141.12,10946.0,119.9073,119.9667,119.8308,119.8648,10946.0
2020-12-03 14:25:00,141.1,141.15,140.95,141.05,10726.0,119.8478,119.8903,119.7204,119.8053,10726.0
2020-12-03 14:30:00,141.08,141.26,140.98,141.24,10415.0,119.8308,119.9837,119.7459,119.9667,10415.0
2020-12-03 14:35:00,141.2,141.35,141.14,141.33,14960.0,119.9328,120.0602,119.8818,120.0432,14960.0
2020-12-03 14:40:00,141.28,141.42,141.25,141.3,8360.0,120.0007,120.1196,119.9752,120.0177,8360.0
2020-12-03 14:45:00,141.31,141.58,141.3,141.55,13982.0,120.0262,120.2555,120.0177,120.23,13982.0
2020-12-03 14:50:00,141.52,141.57,141.45,141.56,5394.0,120.2046,120.247,120.1451,120.2385,5394.0
2020-12-03 14:55:00,141.5,141.54,141.23,141.35,13988.0,120.1876,120.2215,119.9582,120.0602,13988.0
2020-12-03 15:00:00,141.39,141.56,141.32,141.38,11949.0,120.0941,120.2385,120.0347,120.0856,11949.0
2020-12-03 15:05:00,141.39,141.51,141.33,141.38,15973.0,120.0941,120.1961,120.0432,120.0856,15973.0
2020-12-03 15:10:00,141.33,141.77,141.33,141.72,11793.0,120.0432,120.4169,120.0432,120.3744,11793.0
2020-12-03 15:15:00,141.75,141.96,141.68,141.96,14817.0,120.3999,120.5783,120.3405,120.5783,14817.0
2020-12-03 15:20:00,141.91,142.07,141.87,142.01,18137.0,120.5358,120.6717,120.5018,120.6208,18137.0
2020-12-03 15:25:00,142.01,142.11,141.92,142.1,19700.0,120.6208,120.7057,120.5443,120.6972,19700.0
2020-12-03 15:30:00,142.13,142.13,141.77,141.88,15373.0,120.7227,120.7227,120.4169,120.5103,15373.0
2020-12-03 15:35:00,141.88,141.95,141.23,141.23,13264.0,120.5103,120.5698,119.9582,119.9582,13264.0
2020-12-03 15:40:00,141.17,141.19,140.47,140.96,39265.0,119.9073,119.9243,119.3127,119.7289,39265.0
2020-12-03 15:45:00,141.06,141.62,140.89,141.44,60495.0,119.8138,120.2895,119.6694,120.1366,60495.0
2020-12-03 15:50:00,141.41,141.41,140.62,140.74,54335.0,120.1111,120.1111,119.4401,119.542,54335.0
2020-12-03 15:55:00,140.72,141.3,140.65,141.25,188888.0,119.525,120.0177,119.4656,119.9752,188888.0
2020-12-04 09:30:00,142.66,143.5,141.92,143.24,28693.0,121.1728,121.8863,120.5443,121.6655,28693.0
2020-12-04 09:35:00,143.22,143.4,142.74,142.94,17482.0,121.6485,121.8014,121.2408,121.4107,17482.0
2020-12-04 09:40:00,142.88,143.01,142.64,142.65,18696.0,121.3597,121.4701,121.1559,121.1644,18696.0
2020-12-04 09:45:00,142.77,142.83,142.13,142.15,8826.0,121.2663,121.3172,120.7227,120.7397,8826.0
2020-12-04 09:50:00,142.02,142.02,141.43,141.66,11751.0,120.6292,120.6292,120.1281,120.3235,11751.0
2020-12-04 09:55:00,141.69,142.14,141.5,141.97,15220.0,120.3489,120.7312,120.1876,120.5868,15220.0
2020-12-04 10:00:00,141.88,141.9,141.49,141.71,28743.0,120.5103,120.5273,120.1791,120.3659,28743.0
2020-12-04 10:05:00,141.72,142.21,141.49,142.17,32937.0,120.3744,120.7906,120.1791,120.7567,32937.0
2020-12-04 10:10:00,142.17,142.17,141.69,142.05,11311.0,120.7567,120.7567,120.3489,120.6547,11311.0
2020-12-04 10:15:00,142.04,142.51,142.02,142.42,10823.0,120.6462,121.0454,120.6292,120.969,10823.0
2020-12-04 10:20:00,142.34,142.6,142.19,142.59,5830.0,120.901,121.1219,120.7736,121.1134,5830.0
2020-12-04 10:25:00,142.65,142.8,142.26,142.73,6548.0,121.1644,121.2918,120.8331,121.2323,6548.0
2020-12-04 10:30:00,142.67,142.77,142.41,142.58,6265.0,121.1813,121.2663,120.9605,121.1049,6265.0
2020-12-04 10:35:00,142.55,142.75,142.46,142.58,2998.0,121.0794,121.2493,121.003,121.1049,2998.0
2020-12-04 10:40:00,142.51,142.77,142.51,142.56,3479.0,121.0454,121.2663,121.0454,121.0879,3479.0
2020-12-04 10:45:00,142.73,143.04,142.29,142.55,8981.0,121.2323,121.4956,120.8586,121.0794,8981.0
2020-12-04 10:50:00,142.61,142.95,142.49,142.86,3878.0,121.1304,121.4192,121.0285,121.3427,3878.0
2020-12-04 10:55:00,142.71,143.0,142.7,142.84,4900.0,121.2153,121.4616,121.2068,121.3257,4900.0
2020-12-04 11:00:00,142.92,142.99,142.65,142.73,3712.0,121.3937,121.4531,121.1644,121.2323,3712.0
2020-12-04 11:05:00,142.65,142.84,142.6,142.78,9710.0,121.1644,121.3257,121.1219,121.2748,9710.0
2020-12-04 11:10:00,142.77,142.92,142.57,142.6,4664.0,121.2663,121.3937,121.0964,121.1219,4664.0
2020-12-04 11:15:00,142.71,142.8,142.53,142.68,2699.0,121.2153,121.2918,121.0624,121.1898,2699.0
2020-12-04 11:20:00,142.68,142.7,142.52,142.67,4085.0,121.1898,121.2068,121.0539,121.1813,4085.0
2020-12-04 11:25:00,142.62,142.65,142.5,142.52,3025.0,121.1389,121.1644,121.0369,121.0539,3025.0
2020-12-04 11:30:00,142.44,142.54,142.28,142.31,6063.0,120.986,121.0709,120.8501,120.8756,6063.0
2020-12-04 11:35:00,142.35,142.41,142.14,142.27,7408.0,120.9095,120.9605,120.7312,120.8416,7408.0
2020-12-04 11:40:00,142.25,142.47,142.22,142.37,3564.0,120.8246,121.0115,120.7991,120.9265,3564.0
2020-12-04 11:45:00,142.32,142.53,142.32,142.51,7485.0,120.8841,121.0624,120.8841,121.0454,7485.0
2020-12-04 11:50:00,142.52,142.86,142.44,142.86,3794.0,121.0539,121.3427,120.986,121.3427,3794.0
2020-12-04 11:55:00,142.91,143.0,142.81,142.88,5628.0,121.3852,121.4616,121.3003,121.3597,5628.0
2020-12-04 12:00:00,142.92,143.07,142.74,142.78,8712.0,121.3937,121.5211,121.2408,121.2748,8712.0
2020-12-04 12:05:00,142.8,142.8,142.5,142.5,3929.0,121.2918,121.2918,121.0369,121.0369,3929.0
2020-12-04 12:10:00,142.53,142.72,142.53,142.6,7219.0,121.0624,121.2238,121.0624,121.1219,7219.0
2020-12-04 12:15:00,142.56,142.92,142.55,142.8,13140.0,121.0879,121.3937,121.0794,121.2918,13140.0
2020-12-04 12:20:00,142.79,143.0,142.77,142.97,5646.0,121.2833,121.4616,121.2663,121.4362,5646.0
2020-12-04 12:25:00,142.91,143.0,142.86,142.96,2700.0,121.3852,121.4616,121.3427,121.4277,2700.0
2020-12-04 12:30:00,142.99,143.02,142.69,142.69,15560.0,121.4531,121.4786,121.1983,121.1983,15560.0
2020-12-04 12:35:00,142.7,142.71,142.58,142.61,3636.0,121.2068,121.2153,121.1049,121.1304,3636.0
2020-12-04 12:40:00,142.64,142.91,142.62,142.83,15239.0,121.1559,121.3852,121.1389,121.3172,15239.0
2020-12-04 12:45:00,142.85,143.04,142.82,142.87,2653.0,121.3342,121.4956,121.3088,121.3512,2653.0
2020-12-04 12:50:00,142.87,142.91,142.63,142.77,5966.0,121.3512,121.3852,121.1474,121.2663,5966.0
2020-12-04 12:55:00,142.8,142.84,142.64,142.69,13824.0,121.2918,121.3257,121.1559,121.1983,13824.0
2020-12-04 13:00:00,142.77,142.98,142.77,142.86,9530.0,121.2663,121.4447,121.2663,121.3427,9530.0
2020-12-04 13:05:00,142.86,142.97,142.78,142.88,29826.0,121.3427,121.4362,121.2748,121.3597,29826.0
2020-12-04 13:10:00,142.9,142.95,142.84,142.84,4859.0,121.3767,121.4192,121.3257,121.3257,4859.0
2020-12-04 13:15:00,142.89,142.97,142.82,142.82,2120.0,121.3682,121.4362,121.3088,121.3088,2120.0
2020-12-04 13:20:00,142.86,142.91,142.73,142.78,4875.0,121.3427,121.3852,121.2323,121.2748,4875.0
2020-12-04 13:25:00,142.76,142.79,142.64,142.69,9782.0,121.2578,121.2833,121.1559,121.1983,9782.0
2020-12-04 13:30:00,142.63,142.68,142.56,142.59,12796.0,121.1474,121.1898,121.0879,121.1134,12796.0
2020-12-04 13:35:00,142.57,142.82,142.57,142.8,10275.0,121.0964,121.3088,121.0964,121.2918,10275.0
2020-12-04 13:40:00,142.77,142.8,142.6,142.72,5078.0,121.2663,121.2918,121.1219,121.2238,5078.0
2020-12-04 13:45:00,142.69,142.81,142.63,142.78,26166.0,121.1983,121.3003,121.1474,121.2748,26166.0
2020-12-04 13:50:00,142.77,142.84,142.72,142.78,6677.0,121.2663,121.3257,121.2238,121.2748,6677.0
2020-12-04 13:55:00,142.78,142.79,142.68,142.77,4704.0,121.2748,121.2833,121.1898,121.2663,4704.0
2020-12-04 14:00:00,142.75,142.78,142.67,142.71,6570.0,121.2493,121.2748,121.1813,121.2153,6570.0
2020-12-04 14:05:00,142.72,142.76,142.6,142.68,12793.0,121.2238,121.2578,121.1219,121.1898,12793.0
2020-12-04 14:10:00,142.67,142.69,142.47,142.47,17300.0,121.1813,121.1983,121.0115,121.0115,17300.0
2020-12-04 14:15:00,142.47,142.49,142.07,142.16,56196.0,121.0115,121.0285,120.6717,120.7482,56196.0
2020-12-04 14:20:00,142.11,142.24,141.9,142.09,31673.0,120.7057,120.8161,120.5273,120.6887,31673.0
2020-12-04 14:25:00,142.08,142.08,141.95,142.03,4810.0,120.6802,120.6802,120.5698,120.6377,4810.0
2020-12-04 14:30:00,142.05,142.18,142.03,142.14,4754.0,120.6547,120.7651,120.6377,120.7312,4754.0
2020-12-04 14:35:00,142.02,142.22,142.0,142.22,3187.0,120.6292,120.7991,120.6123,120.7991,3187.0
2020-12-04 14:40:00,142.19,142.3,142.17,142.27,8860.0,120.7736,120.8671,120.7567,120.8416,8860.0
2020-12-04 14:45:00,142.3,142.37,142.24,142.33,5060.0,120.8671,120.9265,120.8161,120.8926,5060.0
2020-12-04 14:50:00,142.25,142.47,142.23,142.29,10661.0,120.8246,121.0115,120.8076,120.8586,10661.0
2020-12-04 14:55:00,142.31,142.33,142.17,142.17,3201.0,120.8756,120.8926,120.7567,120.7567,3201.0
2020-12-04 15:00:00,142.25,142.33,142.11,142.11,3797.0,120.8246,120.8926,120.7057,120.7057,3797.0
2020-12-04 15:05:00,142.12,142.13,142.08,142.12,6491.0,120.7142,120.7227,120.6802,120.7142,6491.0
2020-12-04 15:10:00,142.14,142.17,141.97,141.97,5332.0,120.7312,120.7567,120.5868,120.5868,5332.0
2020-12-04 15:15:00,141.95,141.99,141.84,141.89,116945.0,120.5698,120.6038,120.4764,120.5188,116945.0
2020-12-04 15:20:00,141.89,142.11,141.85,142.09,7198.0,120.5188,120.7057,120.4848,120.6887,7198.0
2020-12-04 15:25:00,142.08,142.11,141.78,141.83,16136.0,120.6802,120.7057,120.4254,120.4679,16136.0
2020-12-04 15:30:00,141.87,141.93,141.7,141.87,22266.0,120.5018,120.5528,120.3574,120.5018,22266.0
2020-12-04 15:35:00,141.9,142.16,141.85,142.15,22756.0,120.5273,120.7482,120.4848,120.7397,22756.0
2020-12-04 15:40:00,142.15,142.3,142.05,142.28,44901.0,120.7397,120.8671,120.6547,120.8501,44901.0
2020-12-04 15:45:00,142.2,142.23,142.03,142.11,13118.0,120.7821,120.8076,120.6377,120.7057,13118.0
2020-12-04 15:50:00,142.09,142.35,141.99,142.15,20410.0,120.6887,120.9095,120.6038,120.7397,20410.0
2020-12-04 15:55:00,142.24,142.61,142.1,142.54,65862.0,120.8161,121.1304,120.6972,121.0709,65862.0
2020-12-07 09:30:00,141.19,141.44,140.91,141.03,155387.0,119.9243,120.1366,119.6864,119.7884,155387.0
2020-12-07 09:35:00,140.9,141.02,140.23,140.35,107417.0,119.6779,119.7799,119.1089,119.2108,107417.0
2020-12-07 09:40:00,140.05,140.33,139.87,140.33,7695.0,118.956,119.1938,118.8031,119.1938,7695.0
2020-12-07 09:45:00,140.11,140.53,140.11,140.36,6316.0,119.0069,119.3637,119.0069,119.2193,6316.0
2020-12-07 09:50:00,140.28,140.33,139.8,139.85,10543.0,119.1513,119.1938,118.7436,118.7861,10543.0
2020-12-07 09:55:00,139.84,140.19,139.52,140.19,11525.0,118.7776,119.0749,118.5058,119.0749,11525.0
2020-12-07 10:00:00,140.13,140.13,139.89,139.96,19033.0,119.0239,119.0239,118.8201,118.8795,19033.0
2020-12-07 10:05:00,139.95,140.74,139.9,140.74,9622.0,118.871,119.542,118.8286,119.542,9622.0
2020-12-07 10:10:00,140.73,140.98,140.64,140.83,8266.0,119.5335,119.7459,119.4571,119.6185,8266.0
2020-12-07 10:15:00,140.76,141.0,140.67,140.86,6932.0,119.559,119.7629,119.4826,119.644,6932.0
2020-12-07 10:20:00,140.89,141.11,140.86,141.06,2513.0,119.6694,119.8563,119.644,119.8138,2513.0
2020-12-07 10:25:00,141.03,141.3,140.93,141.3,4927.0,119.7884,120.0177,119.7034,120.0177,4927.0
2020-12-07 10:30:00,141.25,141.39,141.16,141.2,7494.0,119.9752,120.0941,119.8988,119.9328,7494.0
2020-12-07 10:35:00,141.17,141.51,141.14,141.47,9477.0,119.9073,120.1961,119.8818,120.1621,9477.0
2020-12-07 10:40:00,141.47,141.54,141.02,141.33,18671.0,120.1621,120.2215,119.7799,120.0432,18671.0
2020-12-07 10:45:00,141.28,141.29,141.02,141.12,3571.0,120.0007,120.0092,119.7799,119.8648,3571.0
2020-12-07 10:50:00,141.08,141.52,141.08,141.42,5506.0,119.8308,120.2046,119.8308,120.1196,5506.0
2020-12-07 10:55:00,141.36,141.36,141.22,141.3,5198.0,120.0687,120.0687,119.9497,120.0177,5198.0
2020-12-07 11:00:00,141.23,141.46,141.22,141.27,5466.0,119.9582,120.1536,119.9497,119.9922,5466.0
2020-12-07 11:05:00,141.24,141.3,141.14,141.2,5420.0,119.9667,120.0177,119.8818,119.9328,5420.0
2020-12-07 11:10:00,141.1,141.16,141.07,141.12,4352.0,119.8478,119.8988,119.8223,119.8648,4352.0
2020-12-07 11:15:00,141.12,141.3,141.12,141.24,5770.0,119.8648,120.0177,119.8648,119.9667,5770.0
2020-12-07 11:20:00,141.2,141.28,141.13,141.24,13211.0,119.9328,120.0007,119.8733,119.9667,13211.0
2020-12-07 11:25:00,141.18,141.48,141.17,141.44,6738.0,119.9158,120.1706,119.9073,120.1366,6738.0
2020-12-07 11:30:00,141.42,141.6,141.31,141.38,9210.0,120.1196,120.2725,120.0262,120.0856,9210.0
2020-12-07 11:35:00,141.27,141.63,141.26,141.56,10077.0,119.9922,120.298,119.9837,120.2385,10077.0
2020-12-07 11:40:00,141.53,141.71,141.53,141.63,4684.0,120.213,120.3659,120.213,120.298,4684.0
2020-12-07 11:45:00,141.63,141.63,141.39,141.42,12276.0,120.298,120.298,120.0941,120.1196,12276.0
2020-12-07 11:50:00,141.46,141.46,141.24,141.46,5971.0,120.1536,120.1536,119.9667,120.1536,5971.0
2020-12-07 11:55:00,141.48,141.73,141.27,141.63,11214.0,120.1706,120.3829,119.9922,120.298,11214.0
2020-12-07 12:00:00,141.6,141.64,141.41,141.59,12221.0,120.2725,120.3065,120.1111,120.264,12221.0
2020-12-07 12:05:00,141.65,141.67,141.4,141.5,26040.0,120.315,120.332,120.1026,120.1876,26040.0
2020-12-07 12:10:00,141.5,141.56,141.39,141.47,5390.0,120.1876,120.2385,120.0941,120.1621,5390.0
2020-12-07 12:15:00,141.44,141.51,141.38,141.38,10094.0,120.1366,120.1961,120.0856,120.0856,10094.0
2020-12-07 12:20:00,141.41,141.57,141.37,141.48,9696.0,120.1111,120.247,120.0771,120.1706,9696.0
2020-12-07 12:25:00,141.54,141.61,141.42,141.51,15175.0,120.2215,120.281,120.1196,120.1961,15175.0
2020-12-07 12:30:00,141.44,141.54,141.41,141.52,10772.0,120.1366,120.2215,120.1111,120.2046,10772.0
2020-12-07 12:35:00,141.52,141.57,141.37,141.37,12658.0,120.2046,120.247,120.0771,120.0771,12658.0
2020-12-07 12:40:00,141.4,141.43,141.26,141.43,3112.0,120.1026,120.1281,119.9837,120.1281,3112.0
2020-12-07 12:45:00,141.36,141.45,141.28,141.28,5054.0,120.0687,120.1451,120.0007,120.0007,5054.0
2020-12-07 12:50:00,141.2,141.3,141.18,141.29,7131.0,119.9328,120.0177,119.9158,120.0092,7131.0
2020-12-07 12:55:00,141.24,141.41,141.22,141.33,6385.0,119.9667,120.1111,119.9497,120.0432,6385.0
2020-12-07 13:00:00,141.28,141.28,141.12,141.22,5139.0,120.0007,120.0007,119.8648,119.9497,5139.0
2020-12-07 13:05:00,141.2,141.2,141.06,141.14,5423.0,119.9328,119.9328,119.8138,119.8818,5423.0
2020-12-07 13:10:00,141.12,141.22,140.91,140.91,6421.0,119.8648,119.9497,119.6864,119.6864,6421.0
2020-12-07 13:15:00,140.86,140.92,140.69,140.92,27042.0,119.644,119.6949,119.4996,119.6949,27042.0
2020-12-07 13:20:00,140.93,141.01,140.78,140.88,38905.0,119.7034,119.7714,119.576,119.6609,38905.0
2020-12-07 13:25:00,140.89,141.07,140.83,140.99,18551.0,119.6694,119.8223,119.6185,119.7544,18551.0
2020-12-07 13:30:00,140.99,141.16,140.97,141.16,3998.0,119.7544,119.8988,119.7374,119.8988,3998.0
2020-12-07 13:35:00,141.24,141.44,141.17,141.18,8519.0,119.9667,120.1366,119.9073,119.9158,8519.0
2020-12-07 13:40:00,141.13,141.16,140.82,140.86,4118.0,119.8733,119.8988,119.61,119.644,4118.0
2020-12-07 13:45:00,140.85,141.1,140.81,141.08,4507.0,119.6355,119.8478,119.6015,119.8308,4507.0
2020-12-07 13:50:00,141.07,141.08,140.96,141.03,6447.0,119.8223,119.8308,119.7289,119.7884,6447.0
2020-12-07 13:55:00,140.98,141.12,140.95,141.09,3887.0,119.7459,119.8648,119.7204,119.8393,3887.0
2020-12-07 14:00:00,141.02,141.13,140.85,141.12,16191.0,119.7799,119.8733,119.6355,119.8648,16191.0
2020-12-07 14:05:00,141.09,141.22,141.01,141.22,5339.0,119.8393,119.9497,119.7714,119.9497,5339.0
2020-12-07 14:10:00,141.15,141.17,140.93,141.14,5174.0,119.8903,119.9073,119.7034,119.8818,5174.0
2020-12-07 14:15:00,141.05,141.16,141.0,141.05,6175.0,119.8053,119.8988,119.7629,119.8053,6175.0
2020-12-07 14:20:00,141.1,141.1,140.89,140.93,7561.0,119.8478,119.8478,119.6694,119.7034,7561.0
2020-12-07 14:25:00,140.93,141.04,140.93,140.99,7014.0,119.7034,119.7969,119.7034,119.7544,7014.0
2020-12-07 14:30:00,140.99,141.03,140.91,140.91,14620.0,119.7544,119.7884,119.6864,119.6864,14620.0
2020-12-07 14:35:00,140.96,141.06,140.91,141.04,15664.0,119.7289,119.8138,119.6864,119.7969,15664.0
2020-12-07 14:40:00,141.03,141.2,141.01,141.11,6129.0,119.7884,119.9328,119.7714,119.8563,6129.0
2020-12-07 14:45:00,141.12,141.25,141.11,141.22,7518.0,119.8648,119.9752,119.8563,119.9497,7518.0
2020-12-07 14:50:00,141.26,141.47,141.26,141.35,7040.0,119.9837,120.1621,119.9837,120.0602,7040.0
2020-12-07 14:55:00,141.36,141.43,141.27,141.34,6234.0,120.0687,120.1281,119.9922,120.0517,6234.0
2020-12-07 15:00:00,141.26,141.39,141.23,141.38,6666.0,119.9837,120.0941,119.9582,120.0856,6666.0
2020-12-07 15:05:00,141.36,141.36,141.2,141.22,5584.0,120.0687,120.0687,119.9328,119.9497,5584.0
2020-12-07 15:10:00,141.23,141.31,141.03,141.27,20084.0,119.9582,120.0262,119.7884,119.9922,20084.0
2020-12-07 15:15:00,141.31,141.31,141.18,141.27,6470.0,120.0262,120.0262,119.9158,119.9922,6470.0
2020-12-07 15:20:00,141.26,141.48,141.26,141.31,6334.0,119.9837,120.1706,119.9837,120.0262,6334.0
2020-12-07 15:25:00,141.34,141.58,141.34,141.58,7069.0,120.0517,120.2555,120.0517,120.2555,7069.0
2020-12-07 15:30:00,141.55,141.82,141.53,141.81,6226.0,120.23,120.4594,120.213,120.4509,6226.0
2020-12-07 15:35:00,141.82,141.89,141.59,141.59,9458.0,120.4594,120.5188,120.264,120.264,9458.0
2020-12-07 15:40:00,141.56,141.64,141.23,141.31,14190.0,120.2385,120.3065,119.9582,120.0262,14190.0
2020-12-07 15:45:00,141.26,141.38,141.1,141.34,20662.0,119.9837,120.0856,119.8478,120.0517,20662.0
2020-12-07 15:50:00,141.41,141.74,141.3,141.72,20285.0,120.1111,120.3914,120.0177,120.3744,20285.0
2020-12-07 15:55:00,141.72,141.95,141.71,141.79,82583.0,120.3744,120.5698,120.3659,120.4339,82583.0
2020-12-08 09:30:00,140.06,141.15,139.8,141.15,151053.0,118.9645,119.8903,118.7436,119.8903,151053.0
2020-12-08 09:35:00,141.14,141.54,140.9,141.41,28996.0,119.8818,120.2215,119.6779,120.1111,28996.0
2020-12-08 09:40:00,141.48,141.96,141.48,141.86,5354.0,120.1706,120.5783,120.1706,120.4933,5354.0
2020-12-08 09:45:00,141.92,142.43,141.82,142.19,11550.0,120.5443,120.9775,120.4594,120.7736,11550.0
2020-12-08 09:50:00,142.23,142.33,142.12,142.2,6798.0,120.8076,120.8926,120.7142,120.7821,6798.0
2020-12-08 09:55:00,142.2,142.31,141.34,141.34,44596.0,120.7821,120.8756,120.0517,120.0517,44596.0
2020-12-08 10:00:00,141.53,141.64,140.89,140.9,7811.0,120.213,120.3065,119.6694,119.6779,7811.0
2020-12-08 10:05:00,140.86,141.23,140.68,141.14,5393.0,119.644,119.9582,119.4911,119.8818,5393.0
2020-12-08 10:10:00,141.11,141.5,141.07,141.2,5619.0,119.8563,120.1876,119.8223,119.9328,5619.0
2020-12-08 10:15:00,141.28,141.51,141.2,141.51,4533.0,120.0007,120.1961,119.9328,120.1961,4533.0
2020-12-08 10:20:00,141.62,141.62,141.31,141.34,5021.0,120.2895,120.2895,120.0262,120.0517,5021.0
2020-12-08 10:25:00,141.33,141.42,141.27,141.42,3550.0,120.0432,120.1196,119.9922,120.1196,3550.0
2020-12-08 10:30:00,141.27,141.41,141.09,141.09,5930.0,119.9922,120.1111,119.8393,119.8393,5930.0
2020-12-08 10:35:00,141.1,141.26,141.1,141.11,3184.0,119.8478,119.9837,119.8478,119.8563,3184.0
2020-12-08 10:40:00,141.13,141.25,141.01,141.19,13155.0,119.8733,119.9752,119.7714,119.9243,13155.0
2020-12-08 10:45:00,141.16,141.23,141.12,141.2,1500.0,119.8988,119.9582,119.8648,119.9328,1500.0
2020-12-08 10:50:00,141.26,141.26,140.92,141.04,9354.0,119.9837,119.9837,119.6949,119.7969,9354.0
2020-12-08 10:55:00,141.11,141.32,141.11,141.32,3079.0,119.8563,120.0347,119.8563,120.0347,3079.0
2020-12-08 11:00:00,141.33,141.55,141.33,141.5,3672.0,120.0432,120.23,120.0432,120.1876,3672.0
2020-12-08 11:05:00,141.56,141.78,141.56,141.73,13216.0,120.2385,120.4254,120.2385,120.3829,13216.0
2020-12-08 11:10:00,141.81,141.9,141.67,141.88,8034.0,120.4509,120.5273,120.332,120.5103,8034.0
2020-12-08 11:15:00,141.86,141.92,141.69,141.91,26762.0,120.4933,120.5443,120.3489,120.5358,26762.0
2020-12-08 11:20:00,141.84,141.96,141.75,141.81,30575.0,120.4764,120.5783,120.3999,120.4509,30575.0
2020-12-08 11:25:00,141.78,141.92,141.68,141.83,7021.0,120.4254,120.5443,120.3405,120.4679,7021.0
2020-12-08 11:30:00,141.88,141.94,141.71,141.91,1952.0,120.5103,120.5613,120.3659,120.5358,1952.0
2020-12-08 11:35:00,141.72,141.74,141.52,141.65,3117.0,120.3744,120.3914,120.2046,120.315,3117.0
2020-12-08 11:40:00,141.69,141.7,141.28,141.38,8004.0,120.3489,120.3574,120.0007,120.0856,8004.0
2020-12-08 11:45:00,141.4,141.5,141.38,141.4,13666.0,120.1026,120.1876,120.0856,120.1026,13666.0
2020-12-08 11:50:00,141.45,141.48,141.28,141.29,6102.0,120.1451,120.1706,120.0007,120.0092,6102.0
2020-12-08 11:55:00,141.21,141.21,140.9,141.01,9866.0,119.9412,119.9412,119.6779,119.7714,9866.0
2020-12-08 12:00:00,141.02,141.19,141.0,141.18,8204.0,119.7799,119.9243,119.7629,119.9158,8204.0
2020-12-08 12:05:00,141.23,141.29,141.19,141.25,12501.0,119.9582,120.0092,119.9243,119.9752,12501.0
2020-12-08 12:10:00,141.11,141.19,140.99,141.02,3012.0,119.8563,119.9243,119.7544,119.7799,3012.0
2020-12-08 12:15:00,141.09,141.18,141.09,141.14,1640.0,119.8393,119.9158,119.8393,119.8818,1640.0
2020-12-08 12:20:00,141.19,141.26,141.07,141.21,30721.0,119.9243,119.9837,119.8223,119.9412,30721.0
2020-12-08 12:25:00,141.23,141.29,141.13,141.21,4400.0,119.9582,120.0092,119.8733,119.9412,4400.0
2020-12-08 12:30:00,141.2,141.3,141.15,141.22,10208.0,119.9328,120.0177,119.8903,119.9497,10208.0
2020-12-08 12:35:00,141.2,141.24,141.11,141.2,2815.0,119.9328,119.9667,119.8563,119.9328,2815.0
2020-12-08 12:40:00,141.19,141.29,141.17,141.29,5790.0,119.9243,120.0092,119.9073,120.0092,5790.0
2020-12-08 12:45:00,141.27,141.37,141.23,141.28,6358.0,119.9922,120.0771,119.9582,120.0007,6358.0
2020-12-08 12:50:00,141.33,141.5,141.33,141.5,1420.0,120.0432,120.1876,120.0432,120.1876,1420.0
2020-12-08 12:55:00,141.46,141.46,141.37,141.41,38723.0,120.1536,120.1536,120.0771,120.1111,38723.0
2020-12-08 13:00:00,141.5,141.53,141.43,141.43,16707.0,120.1876,120.213,120.1281,120.1281,16707.0
2020-12-08 13:05:00,141.41,141.42,141.17,141.25,2938.0,120.1111,120.1196,119.9073,119.9752,2938.0
2020-12-08 13:10:00,141.2,141.24,141.16,141.21,2502.0,119.9328,119.9667,119.8988,119.9412,2502.0
2020-12-08 13:15:00,141.17,141.21,141.1,141.2,3665.0,119.9073,119.9412,119.8478,119.9328,3665.0
2020-12-08 13:20:00,141.15,141.25,141.11,141.25,3402.0,119.8903,119.9752,119.8563,119.9752,3402.0
2020-12-08 13:25:00,141.27,141.3,141.17,141.25,4895.0,119.9922,120.0177,119.9073,119.9752,4895.0
2020-12-08 13:30:00,141.26,141.32,141.19,141.32,2100.0,119.9837,120.0347,119.9243,120.0347,2100.0
2020-12-08 13:35:00,141.32,141.38,141.11,141.12,19541.0,120.0347,120.0856,119.8563,119.8648,19541.0
2020-12-08 13:40:00,141.15,141.17,141.14,141.16,10091.0,119.8903,119.9073,119.8818,119.8988,10091.0
2020-12-08 13:45:00,141.15,141.3,141.15,141.3,12617.0,119.8903,120.0177,119.8903,120.0177,12617.0
2020-12-08 13:50:00,141.33,141.34,141.2,141.25,15335.0,120.0432,120.0517,119.9328,119.9752,15335.0
2020-12-08 13:55:00,141.25,141.28,141.2,141.25,2065.0,119.9752,120.0007,119.9328,119.9752,2065.0
2020-12-08 14:00:00,141.22,141.32,141.22,141.28,1500.0,119.9497,120.0347,119.9497,120.0007,1500.0
2020-12-08 14:05:00,141.27,141.34,141.13,141.31,7742.0,119.9922,120.0517,119.8733,120.0262,7742.0
2020-12-08 14:10:00,141.31,141.34,141.26,141.34,2635.0,120.0262,120.0517,119.9837,120.0517,2635.0
2020-12-08 14:15:00,141.34,141.54,141.32,141.51,19721.0,120.0517,120.2215,120.0347,120.1961,19721.0
2020-12-08 14:20:00,141.52,141.55,141.41,141.5,7178.0,120.2046,120.23,120.1111,120.1876,7178.0
2020-12-08 14:25:00,141.49,141.61,141.39,141.44,8964.0,120.1791,120.281,120.0941,120.1366,8964.0
2020-12-08 14:30:00,141.44,141.52,141.35,141.38,2779.0,120.1366,120.2046,120.0602,120.0856,2779.0
2020-12-08 14:35:00,141.36,141.39,141.26,141.26,1198.0,120.0687,120.0941,119.9837,119.9837,1198.0
2020-12-08 14:40:00,141.29,141.37,141.22,141.31,5553.0,120.0092,120.0771,119.9497,120.0262,5553.0
2020-12-08 14:45:00,141.31,141.39,141.28,141.33,9100.0,120.0262,120.0941,120.0007,120.0432,9100.0
2020-12-08 14:50:00,141.29,141.39,141.25,141.33,13784.0,120.0092,120.0941,119.9752,120.0432,13784.0
2020-12-08 14:55:00,141.4,141.45,141.33,141.37,14318.0,120.1026,120.1451,120.0432,120.0771,14318.0
2020-12-08 15:00:00,141.28,141.31,141.19,141.2,7452.0,120.0007,120.0262,119.9243,119.9328,7452.0
2020-12-08 15:05:00,141.17,141.23,141.03,141.05,8643.0,119.9073,119.9582,119.7884,119.8053,8643.0
2020-12-08 15:10:00,141.08,141.09,140.89,141.0,12428.0,119.8308,119.8393,119.6694,119.7629,12428.0
2020-12-08 15:15:00,141.0,141.04,140.9,141.02,13220.0,119.7629,119.7969,119.6779,119.7799,13220.0
2020-12-08 15:20:00,141.03,141.09,140.97,141.01,9305.0,119.7884,119.8393,119.7374,119.7714,9305.0
2020-12-08 15:25:00,141.06,141.3,141.03,141.24,7081.0,119.8138,120.0177,119.7884,119.9667,7081.0
2020-12-08 15:30:00,141.24,141.33,141.24,141.33,8022.0,119.9667,120.0432,119.9667,120.0432,8022.0
2020-12-08 15:35:00,141.29,141.33,141.14,141.25,8370.0,120.0092,120.0432,119.8818,119.9752,8370.0
2020-12-08 15:40:00,141.25,141.31,141.21,141.25,8787.0,119.9752,120.0262,119.9412,119.9752,8787.0
2020-12-08 15:45:00,141.25,141.38,141.13,141.13,12676.0,119.9752,120.0856,119.8733,119.8733,12676.0
2020-12-08 15:50:00,141.15,141.47,141.08,141.27,13068.0,119.8903,120.1621,119.8308,119.9922,13068.0
2020-12-08 15:55:00,141.31,141.58,141.28,141.37,52058.0,120.0262,120.2555,120.0007,120.0771,52058.0
2020-12-09 09:30:00,142.58,142.86,142.3,142.44,26540.0,121.1049,121.3427,120.8671,120.986,26540.0
2020-12-09 09:35:00,142.53,142.54,142.07,142.33,7978.0,121.0624,121.0709,120.6717,120.8926,7978.0
2020-12-09 09:40:00,142.36,142.85,142.36,142.73,5918.0,120.918,121.3342,120.918,121.2323,5918.0
2020-12-09 09:45:00,142.63,142.64,142.11,142.12,7865.0,121.1474,121.1559,120.7057,120.7142,7865.0
2020-12-09 09:50:00,142.21,142.64,142.21,142.48,5768.0,120.7906,121.1559,120.7906,121.02,5768.0
2020-12-09 09:55:00,142.47,142.81,142.47,142.81,2994.0,121.0115,121.3003,121.0115,121.3003,2994.0
2020-12-09 10:00:00,142.83,143.1,142.83,143.1,8870.0,121.3172,121.5466,121.3172,121.5466,8870.0
2020-12-09 10:05:00,143.08,143.08,142.95,143.03,6788.0,121.5296,121.5296,121.4192,121.4871,6788.0
2020-12-09 10:10:00,143.1,143.18,142.64,142.65,5919.0,121.5466,121.6145,121.1559,121.1644,5919.0
2020-12-09 10:15:00,142.63,142.94,142.59,142.88,6392.0,121.1474,121.4107,121.1134,121.3597,6392.0
2020-12-09 10:20:00,142.77,142.84,142.6,142.6,4370.0,121.2663,121.3257,121.1219,121.1219,4370.0
2020-12-09 10:25:00,142.66,142.9,142.65,142.74,3737.0,121.1728,121.3767,121.1644,121.2408,3737.0
2020-12-09 10:30:00,142.73,142.85,142.37,142.37,7032.0,121.2323,121.3342,120.9265,120.9265,7032.0
2020-12-09 10:35:00,142.43,142.45,141.86,141.94,11253.0,120.9775,120.9945,120.4933,120.5613,11253.0
2020-12-09 10:40:00,141.98,142.05,141.86,141.88,3610.0,120.5953,120.6547,120.4933,120.5103,3610.0
2020-12-09 10:45:00,141.87,141.87,141.67,141.8,5594.0,120.5018,120.5018,120.332,120.4424,5594.0
2020-12-09 10:50:00,141.71,141.86,141.61,141.78,4302.0,120.3659,120.4933,120.281,120.4254,4302.0
2020-12-09 10:55:00,141.8,141.87,141.58,141.66,8200.0,120.4424,120.5018,120.2555,120.3235,8200.0
2020-12-09 11:00:00,141.6,142.1,141.57,142.02,12630.0,120.2725,120.6972,120.247,120.6292,12630.0
2020-12-09 11:05:00,141.97,142.04,141.62,141.97,5018.0,120.5868,120.6462,120.2895,120.5868,5018.0
2020-12-09 11:10:00,141.97,142.12,141.87,142.08,6051.0,120.5868,120.7142,120.5018,120.6802,6051.0
2020-12-09 11:15:00,142.13,142.13,141.75,141.89,8855.0,120.7227,120.7227,120.3999,120.5188,8855.0
2020-12-09 11:20:00,141.86,141.95,141.77,141.88,15108.0,120.4933,120.5698,120.4169,120.5103,15108.0
2020-12-09 11:25:00,141.9,142.11,141.86,141.97,4307.0,120.5273,120.7057,120.4933,120.5868,4307.0
2020-12-09 11:30:00,141.99,141.99,141.68,141.68,3814.0,120.6038,120.6038,120.3405,120.3405,3814.0
2020-12-09 11:35:00,141.69,141.92,141.6,141.8,4412.0,120.3489,120.5443,120.2725,120.4424,4412.0
2020-12-09 11:40:00,141.79,142.07,141.79,142.0,5553.0,120.4339,120.6717,120.4339,120.6123,5553.0
2020-12-09 11:45:00,141.95,142.05,141.6,141.7,6944.0,120.5698,120.6547,120.2725,120.3574,6944.0
2020-12-09 11:50:00,141.67,141.67,141.49,141.63,3860.0,120.332,120.332,120.1791,120.298,3860.0
2020-12-09 11:55:00,141.68,141.95,141.63,141.85,5001.0,120.3405,120.5698,120.298,120.4848,5001.0
2020-12-09 12:00:00,141.92,141.95,141.81,141.89,3494.0,120.5443,120.5698,120.4509,120.5188,3494.0
2020-12-09 12:05:00,141.84,142.07,141.78,142.06,5746.0,120.4764,120.6717,120.4254,120.6632,5746.0
2020-12-09 12:10:00,142.02,142.11,141.96,142.11,4653.0,120.6292,120.7057,120.5783,120.7057,4653.0
2020-12-09 12:15:00,142.11,142.18,142.07,142.18,4968.0,120.7057,120.7651,120.6717,120.7651,4968.0
2020-12-09 12:20:00,142.17,142.24,142.12,142.2,4652.0,120.7567,120.8161,120.7142,120.7821,4652.0
2020-12-09 12:25:00,142.2,142.27,142.06,142.06,4600.0,120.7821,120.8416,120.6632,120.6632,4600.0
2020-12-09 12:30:00,142.03,142.11,141.81,142.09,5067.0,120.6377,120.7057,120.4509,120.6887,5067.0
2020-12-09 12:35:00,142.09,142.1,141.92,141.92,3788.0,120.6887,120.6972,120.5443,120.5443,3788.0
2020-12-09 12:40:00,141.91,142.09,141.91,141.97,4100.0,120.5358,120.6887,120.5358,120.5868,4100.0
2020-12-09 12:45:00,142.0,142.13,141.92,142.13,9214.0,120.6123,120.7227,120.5443,120.7227,9214.0
2020-12-09 12:50:00,142.13,142.35,142.02,142.3,9470.0,120.7227,120.9095,120.6292,120.8671,9470.0
2020-12-09 12:55:00,142.3,142.51,142.25,142.48,16805.0,120.8671,121.0454,120.8246,121.02,16805.0
2020-12-09 13:00:00,142.48,142.58,142.33,142.36,15891.0,121.02,121.1049,120.8926,120.918,15891.0
2020-12-09 13:05:00,142.35,142.65,142.32,142.62,8526.0,120.9095,121.1644,120.8841,121.1389,8526.0
2020-12-09 13:10:00,142.62,142.71,142.6,142.66,9041.0,121.1389,121.2153,121.1219,121.1728,9041.0
2020-12-09 13:15:00,142.67,142.67,142.42,142.49,6920.0,121.1813,121.1813,120.969,121.0285,6920.0
2020-12-09 13:20:00,142.49,142.52,142.36,142.36,4825.0,121.0285,121.0539,120.918,120.918,4825.0
2020-12-09 13:25:00,142.33,142.54,142.33,142.54,25151.0,120.8926,121.0709,120.8926,121.0709,25151.0
2020-12-09 13:30:00,142.53,142.55,142.22,142.27,10847.0,121.0624,121.0794,120.7991,120.8416,10847.0
2020-12-09 13:35:00,142.23,142.45,142.17,142.35,5038.0,120.8076,120.9945,120.7567,120.9095,5038.0
2020-12-09 13:40:00,142.38,142.73,142.34,142.68,8991.0,120.935,121.2323,120.901,121.1898,8991.0
2020-12-09 13:45:00,142.64,142.66,142.53,142.53,6246.0,121.1559,121.1728,121.0624,121.0624,6246.0
2020-12-09 13:50:00,142.55,142.66,142.37,142.47,7352.0,121.0794,121.1728,120.9265,121.0115,7352.0
2020-12-09 13:55:00,142.46,142.5,142.1,142.2,6537.0,121.003,121.0369,120.6972,120.7821,6537.0
2020-12-09 14:00:00,142.27,142.76,142.21,142.69,14925.0,120.8416,121.2578,120.7906,121.1983,14925.0
2020-12-09 14:05:00,142.72,142.82,142.58,142.74,9526.0,121.2238,121.3088,121.1049,121.2408,9526.0
2020-12-09 14:10:00,142.75,142.78,142.51,142.57,6159.0,121.2493,121.2748,121.0454,121.0964,6159.0
2020-12-09 14:15:00,142.55,142.66,142.37,142.66,5790.0,121.0794,121.1728,120.9265,121.1728,5790.0
2020-12-09 14:20:00,142.69,142.87,142.58,142.87,3959.0,121.1983,121.3512,121.1049,121.3512,3959.0
2020-12-09 14:25:00,142.92,142.99,142.84,142.97,7942.0,121.3937,121.4531,121.3257,121.4362,7942.0
2020-12-09 14:30:00,142.94,143.01,142.84,142.84,7632.0,121.4107,121.4701,121.3257,121.3257,7632.0
2020-12-09 14:35:00,142.91,142.96,142.8,142.83,13965.0,121.3852,121.4277,121.2918,121.3172,13965.0
2020-12-09 14:40:00,142.86,142.92,142.7,142.75,10557.0,121.3427,121.3937,121.2068,121.2493,10557.0
2020-12-09 14:45:00,142.75,143.14,142.7,142.71,17303.0,121.2493,121.5806,121.2068,121.2153,17303.0
2020-12-09 14:50:00,142.68,142.68,142.45,142.56,10706.0,121.1898,121.1898,120.9945,121.0879,10706.0
2020-12-09 14:55:00,142.56,142.73,142.5,142.7,19365.0,121.0879,121.2323,121.0369,121.2068,19365.0
2020-12-09 15:00:00,142.68,142.77,142.5,142.54,13774.0,121.1898,121.2663,121.0369,121.0709,13774.0
2020-12-09 15:05:00,142.57,142.86,142.57,142.81,8536.0,121.0964,121.3427,121.0964,121.3003,8536.0
2020-12-09 15:10:00,142.87,143.13,142.87,143.05,8641.0,121.3512,121.5721,121.3512,121.5041,8641.0
2020-12-09 15:15:00,143.06,143.06,142.86,142.93,7281.0,121.5126,121.5126,121.3427,121.4022,7281.0
2020-12-09 15:20:00,142.99,143.07,142.69,142.7,5251.0,121.4531,121.5211,121.1983,121.2068,5251.0
2020-12-09 15:25:00,142.69,142.76,142.6,142.67,10320.0,121.1983,121.2578,121.1219,121.1813,10320.0
2020-12-09 15:30:00,142.67,143.04,142.66,142.96,17285.0,121.1813,121.4956,121.1728,121.4277,17285.0
2020-12-09 15:35:00,142.97,143.03,142.85,143.0,13399.0,121.4362,121.4871,121.3342,121.4616,13399.0
2020-12-09 15:40:00,143.03,143.14,142.87,143.11,34698.0,121.4871,121.5806,121.3512,121.5551,34698.0
2020-12-09 15:45:00,143.16,143.29,143.03,143.06,32054.0,121.5975,121.708,121.4871,121.5126,32054.0
2020-12-09 15:50:00,143.14,143.4,143.0,143.31,38117.0,121.5806,121.8014,121.4616,121.7249,38117.0
2020-12-09 15:55:00,143.33,143.82,143.29,143.29,226574.0,121.7419,122.1581,121.708,121.708,226574.0
2020-12-10 09:30:00,142.5,142.55,141.66,142.03,37395.0,121.0369,121.0794,120.3235,120.6377,37395.0
2020-12-10 09:35:00,142.17,142.51,141.78,142.45,11023.0,120.7567,121.0454,120.4254,120.9945,11023.0
2020-12-10 09:40:00,142.56,142.83,141.94,142.1,6368.0,121.0879,121.3172,120.5613,120.6972,6368.0
2020-12-10 09:45:00,142.11,142.62,141.95,142.56,7971.0,120.7057,121.1389,120.5698,121.0879,7971.0
2020-12-10 09:50:00,142.66,142.66,142.14,142.44,2308.0,121.1728,121.1728,120.7312,120.986,2308.0
2020-12-10 09:55:00,142.54,142.67,142.31,142.62,10942.0,121.0709,121.1813,120.8756,121.1389,10942.0
2020-12-10 10:00:00,142.62,142.99,142.62,142.84,7365.0,121.1389,121.4531,121.1389,121.3257,7365.0
2020-12-10 10:05:00,142.92,143.02,142.58,142.64,14760.0,121.3937,121.4786,121.1049,121.1559,14760.0
2020-12-10 10:10:00,142.7,143.03,142.69,142.75,9475.0,121.2068,121.4871,121.1983,121.2493,9475.0
2020-12-10 10:15:00,142.79,142.81,142.54,142.77,9178.0,121.2833,121.3003,121.0709,121.2663,9178.0
2020-12-10 10:20:00,142.89,142.89,142.56,142.59,6494.0,121.3682,121.3682,121.0879,121.1134,6494.0
2020-12-10 10:25:00,142.63,142.74,142.57,142.58,8759.0,121.1474,121.2408,121.0964,121.1049,8759.0
2020-12-10 10:30:00,142.66,142.87,142.52,142.55,10551.0,121.1728,121.3512,121.0539,121.0794,10551.0
2020-12-10 10:35:00,142.52,142.84,142.5,142.75,7200.0,121.0539,121.3257,121.0369,121.2493,7200.0
2020-12-10 10:40:00,142.87,142.87,142.68,142.85,3671.0,121.3512,121.3512,121.1898,121.3342,3671.0
2020-12-10 10:45:00,142.83,143.18,142.82,142.91,6785.0,121.3172,121.6145,121.3088,121.3852,6785.0
2020-12-10 10:50:00,143.09,143.43,143.07,143.43,9188.0,121.5381,121.8269,121.5211,121.8269,9188.0
2020-12-10 10:55:00,143.36,143.45,143.06,143.18,8103.0,121.7674,121.8439,121.5126,121.6145,8103.0
2020-12-10 11:00:00,143.15,143.41,143.12,143.28,8616.0,121.589,121.8099,121.5636,121.6995,8616.0
2020-12-10 11:05:00,143.28,143.31,143.1,143.12,3492.0,121.6995,121.7249,121.5466,121.5636,3492.0
2020-12-10 11:10:00,143.06,143.11,142.81,143.03,9435.0,121.5126,121.5551,121.3003,121.4871,9435.0
2020-12-10 11:15:00,143.07,143.18,142.99,143.14,6733.0,121.5211,121.6145,121.4531,121.5806,6733.0
2020-12-10 11:20:00,143.17,143.21,142.93,143.18,11127.0,121.606,121.64,121.4022,121.6145,11127.0
2020-12-10 11:25:00,143.16,143.16,142.75,142.86,5954.0,121.5975,121.5975,121.2493,121.3427,5954.0
2020-12-10 11:30:00,142.84,142.94,142.7,142.76,11712.0,121.3257,121.4107,121.2068,121.2578,11712.0
2020-12-10 11:35:00,142.75,142.92,142.55,142.64,7931.0,121.2493,121.3937,121.0794,121.1559,7931.0
2020-12-10 11:40:00,142.67,142.67,142.49,142.57,6857.0,121.1813,121.1813,121.0285,121.0964,6857.0
2020-12-10 11:45:00,142.55,142.62,142.47,142.59,6173.0,121.0794,121.1389,121.0115,121.1134,6173.0
2020-12-10 11:50:00,142.58,142.6,142.46,142.5,9925.0,121.1049,121.1219,121.003,121.0369,9925.0
2020-12-10 11:55:00,142.5,142.67,142.5,142.61,5875.0,121.0369,121.1813,121.0369,121.1304,5875.0
2020-12-10 12:00:00,142.67,142.85,142.67,142.71,4559.0,121.1813,121.3342,121.1813,121.2153,4559.0
2020-12-10 12:05:00,142.75,142.94,142.7,142.94,8104.0,121.2493,121.4107,121.2068,121.4107,8104.0
2020-12-10 12:10:00,142.94,143.16,142.91,143.16,8787.0,121.4107,121.5975,121.3852,121.5975,8787.0
2020-12-10 12:15:00,143.16,143.31,143.16,143.27,8604.0,121.5975,121.7249,121.5975,121.691,8604.0
2020-12-10 12:20:00,143.3,143.43,143.16,143.3,15057.0,121.7165,121.8269,121.5975,121.7165,15057.0
2020-12-10 12:25:00,143.33,143.54,143.33,143.43,6304.0,121.7419,121.9203,121.7419,121.8269,6304.0
2020-12-10 12:30:00,143.43,143.6,143.43,143.58,5452.0,121.8269,121.9713,121.8269,121.9543,5452.0
2020-12-10 12:35:00,143.57,143.58,143.47,143.47,800.0,121.9458,121.9543,121.8608,121.8608,800.0
2020-12-10 12:40:00,143.53,143.67,143.53,143.58,6760.0,121.9118,122.0307,121.9118,121.9543,6760.0
2020-12-10 12:45:00,143.51,143.66,143.39,143.43,13676.0,121.8948,122.0222,121.7929,121.8269,13676.0
2020-12-10 12:50:00,143.53,143.53,143.15,143.15,3852.0,121.9118,121.9118,121.589,121.589,3852.0
2020-12-10 12:55:00,143.22,143.34,143.16,143.26,6501.0,121.6485,121.7504,121.5975,121.6825,6501.0
2020-12-10 13:00:00,143.23,143.23,142.93,142.99,5604.0,121.657,121.657,121.4022,121.4531,5604.0
2020-12-10 13:05:00,142.99,143.05,142.92,142.96,4952.0,121.4531,121.5041,121.3937,121.4277,4952.0
2020-12-10 13:10:00,142.97,143.17,142.97,143.13,3987.0,121.4362,121.606,121.4362,121.5721,3987.0
2020-12-10 13:15:00,143.13,143.21,143.06,143.17,5902.0,121.5721,121.64,121.5126,121.606,5902.0
2020-12-10 13:20:00,143.17,143.28,143.02,143.02,4893.0,121.606,121.6995,121.4786,121.4786,4893.0
2020-12-10 13:25:00,143.07,143.24,143.04,143.12,8484.0,121.5211,121.6655,121.4956,121.5636,8484.0
2020-12-10 13:30:00,143.15,143.15,143.02,143.02,5735.0,121.589,121.589,121.4786,121.4786,5735.0
2020-12-10 13:35:00,142.96,142.96,142.72,142.94,6424.0,121.4277,121.4277,121.2238,121.4107,6424.0
2020-12-10 13:40:00,142.94,142.98,142.83,142.86,6106.0,121.4107,121.4447,121.3172,121.3427,6106.0
2020-12-10 13:45:00,142.87,142.98,142.81,142.88,5986.0,121.3512,121.4447,121.3003,121.3597,5986.0
2020-12-10 13:50:00,142.92,142.98,142.78,142.88,6236.0,121.3937,121.4447,121.2748,121.3597,6236.0
2020-12-10 13:55:00,142.86,142.86,142.72,142.85,10055.0,121.3427,121.3427,121.2238,121.3342,10055.0
2020-12-10 14:00:00,142.86,142.89,142.69,142.81,6975.0,121.3427,121.3682,121.1983,121.3003,6975.0
2020-12-10 14:05:00,142.82,142.91,142.8,142.81,10894.0,121.3088,121.3852,121.2918,121.3003,10894.0
2020-12-10 14:10:00,142.76,142.81,142.64,142.76,14663.0,121.2578,121.3003,121.1559,121.2578,14663.0
2020-12-10 14:15:00,142.75,142.86,142.68,142.85,16442.0,121.2493,121.3427,121.1898,121.3342,16442.0
2020-12-10 14:20:00,142.84,142.86,142.65,142.73,4714.0,121.3257,121.3427,121.1644,121.2323,4714.0
2020-12-10 14:25:00,142.8,143.01,142.78,142.94,2343.0,121.2918,121.4701,121.2748,121.4107,2343.0
2020-12-10 14:30:00,142.86,143.01,142.75,142.99,8158.0,121.3427,121.4701,121.2493,121.4531,8158.0
2020-12-10 14:35:00,142.96,143.14,142.94,143.14,6262.0,121.4277,121.5806,121.4107,121.5806,6262.0
2020-12-10 14:40:00,143.04,143.04,142.88,142.94,6150.0,121.4956,121.4956,121.3597,121.4107,6150.0
2020-12-10 14:45:00,142.92,143.1,142.92,143.1,5207.0,121.3937,121.5466,121.3937,121.5466,5207.0
2020-12-10 14:50:00,143.15,143.2,143.07,143.19,7805.0,121.589,121.6315,121.5211,121.623,7805.0
2020-12-10 14:55:00,143.24,143.29,143.05,143.16,7410.0,121.6655,121.708,121.5041,121.5975,7410.0
2020-12-10 15:00:00,143.13,143.5,143.1,143.5,9615.0,121.5721,121.8863,121.5466,121.8863,9615.0
2020-12-10 15:05:00,143.47,143.63,143.46,143.53,5728.0,121.8608,121.9967,121.8524,121.9118,5728.0
2020-12-10 15:10:00,143.52,143.75,143.48,143.66,12322.0,121.9033,122.0987,121.8693,122.0222,12322.0
2020-12-10 15:15:00,143.65,143.81,143.64,143.77,11127.0,122.0137,122.1496,122.0052,122.1157,11127.0
2020-12-10 15:20:00,143.75,143.86,143.71,143.81,7789.0,122.0987,122.1921,122.0647,122.1496,7789.0
2020-12-10 15:25:00,143.78,143.78,143.57,143.71,21610.0,122.1242,122.1242,121.9458,122.0647,21610.0
2020-12-10 15:30:00,143.72,143.93,143.59,143.76,15577.0,122.0732,122.2516,121.9628,122.1072,15577.0
2020-12-10 15:35:00,143.78,143.84,143.65,143.77,10440.0,122.1242,122.1751,122.0137,122.1157,10440.0
2020-12-10 15:40:00,143.8,143.92,143.74,143.92,12370.0,122.1411,122.2431,122.0902,122.2431,12370.0
2020-12-10 15:45:00,143.89,144.06,143.82,143.85,18191.0,122.2176,122.362,122.1581,122.1836,18191.0
2020-12-10 15:50:00,143.81,144.08,143.74,144.08,28276.0,122.1496,122.379,122.0902,122.379,28276.0
2020-12-10 15:55:00,144.08,144.15,143.95,143.99,65994.0,122.379,122.4384,122.2686,122.3025,65994.0
2020-12-11 09:30:00,142.94,143.22,141.7,142.59,33042.0,121.4107,121.6485,120.3574,121.1134,33042.0
2020-12-11 09:35:00,142.61,142.69,142.4,142.41,2479.0,121.1304,121.1983,120.952,120.9605,2479.0
2020-12-11 09:40:00,142.65,142.68,142.54,142.55,1141.0,121.1644,121.1898,121.0709,121.0794,1141.0
2020-12-11 09:45:00,142.45,142.49,142.17,142.23,4721.0,120.9945,121.0285,120.7567,120.8076,4721.0
2020-12-11 09:50:00,142.26,142.69,142.26,142.63,3265.0,120.8331,121.1983,120.8331,121.1474,3265.0
2020-12-11 09:55:00,142.65,142.9,142.54,142.54,13367.0,121.1644,121.3767,121.0709,121.0709,13367.0
2020-12-11 10:00:00,142.61,142.94,142.42,142.87,16528.0,121.1304,121.4107,120.969,121.3512,16528.0
2020-12-11 10:05:00,142.75,143.26,142.75,142.97,4019.0,121.2493,121.6825,121.2493,121.4362,4019.0
2020-12-11 10:10:00,142.95,143.03,142.53,142.65,4342.0,121.4192,121.4871,121.0624,121.1644,4342.0
2020-12-11 10:15:00,142.75,142.94,142.67,142.89,2435.0,121.2493,121.4107,121.1813,121.3682,2435.0
2020-12-11 10:20:00,142.9,143.04,142.65,142.8,10350.0,121.3767,121.4956,121.1644,121.2918,10350.0
2020-12-11 10:25:00,142.75,142.93,142.6,142.65,4377.0,121.2493,121.4022,121.1219,121.1644,4377.0
2020-12-11 10:30:00,142.57,142.82,142.57,142.72,3990.0,121.0964,121.3088,121.0964,121.2238,3990.0
2020-12-11 10:35:00,142.69,142.7,142.28,142.3,11588.0,121.1983,121.2068,120.8501,120.8671,11588.0
2020-12-11 10:40:00,142.44,142.58,142.25,142.58,17125.0,120.986,121.1049,120.8246,121.1049,17125.0
2020-12-11 10:45:00,142.54,142.88,142.45,142.62,31396.0,121.0709,121.3597,120.9945,121.1389,31396.0
2020-12-11 10:50:00,142.48,142.67,142.47,142.58,3250.0,121.02,121.1813,121.0115,121.1049,3250.0
2020-12-11 10:55:00,142.33,142.45,142.28,142.31,4239.0,120.8926,120.9945,120.8501,120.8756,4239.0
2020-12-11 11:00:00,142.3,142.43,142.3,142.31,2906.0,120.8671,120.9775,120.8671,120.8756,2906.0
2020-12-11 11:05:00,142.26,142.51,142.26,142.45,5320.0,120.8331,121.0454,120.8331,120.9945,5320.0
2020-12-11 11:10:00,142.38,142.8,142.38,142.67,3294.0,120.935,121.2918,120.935,121.1813,3294.0
2020-12-11 11:15:00,142.7,142.77,142.48,142.56,4835.0,121.2068,121.2663,121.02,121.0879,4835.0
2020-12-11 11:20:00,142.57,142.57,142.29,142.31,7500.0,121.0964,121.0964,120.8586,120.8756,7500.0
2020-12-11 11:25:00,142.37,142.55,142.33,142.5,8218.0,120.9265,121.0794,120.8926,121.0369,8218.0
2020-12-11 11:30:00,142.5,142.63,142.45,142.45,8559.0,121.0369,121.1474,120.9945,120.9945,8559.0
2020-12-11 11:35:00,142.54,142.54,142.11,142.37,12098.0,121.0709,121.0709,120.7057,120.9265,12098.0
2020-12-11 11:40:00,142.28,142.56,142.26,142.33,13207.0,120.8501,121.0879,120.8331,120.8926,13207.0
2020-12-11 11:45:00,142.32,142.55,142.19,142.5,4278.0,120.8841,121.0794,120.7736,121.0369,4278.0
2020-12-11 11:50:00,142.58,142.66,142.51,142.52,3865.0,121.1049,121.1728,121.0454,121.0539,3865.0
2020-12-11 11:55:00,142.46,142.53,142.39,142.45,10623.0,121.003,121.0624,120.9435,120.9945,10623.0
2020-12-11 12:00:00,142.49,142.5,142.27,142.27,19465.0,121.0285,121.0369,120.8416,120.8416,19465.0
2020-12-11 12:05:00,142.29,142.38,142.21,142.22,11558.0,120.8586,120.935,120.7906,120.7991,11558.0
2020-12-11 12:10:00,142.22,142.23,141.9,141.97,13752.0,120.7991,120.8076,120.5273,120.5868,13752.0
2020-12-11 12:15:00,141.97,142.01,141.63,141.63,17370.0,120.5868,120.6208,120.298,120.298,17370.0
2020-12-11 12:20:00,141.68,142.14,141.65,142.13,9777.0,120.3405,120.7312,120.315,120.7227,9777.0
2020-12-11 12:25:00,142.11,142.26,142.02,142.26,7564.0,120.7057,120.8331,120.6292,120.8331,7564.0
2020-12-11 12:30:00,142.25,142.3,142.18,142.25,7785.0,120.8246,120.8671,120.7651,120.8246,7785.0
2020-12-11 12:35:00,142.18,142.33,142.17,142.19,9699.0,120.7651,120.8926,120.7567,120.7736,9699.0
2020-12-11 12:40:00,142.22,142.4,142.15,142.19,7251.0,120.7991,120.952,120.7397,120.7736,7251.0
2020-12-11 12:45:00,142.18,142.58,142.17,142.52,6893.0,120.7651,121.1049,120.7567,121.0539,6893.0
2020-12-11 12:50:00,142.56,142.7,142.5,142.57,2663.0,121.0879,121.2068,121.0369,121.0964,2663.0
2020-12-11 12:55:00,142.49,142.7,142.49,142.67,5354.0,121.0285,121.2068,121.0285,121.1813,5354.0
2020-12-11 13:00:00,142.64,142.64,142.48,142.56,3505.0,121.1559,121.1559,121.02,121.0879,3505.0
2020-12-11 13:05:00,142.53,142.55,142.46,142.55,6814.0,121.0624,121.0794,121.003,121.0794,6814.0
2020-12-11 13:10:00,142.58,142.66,142.44,142.66,6918.0,121.1049,121.1728,120.986,121.1728,6918.0
2020-12-11 13:15:00,142.66,142.66,142.47,142.47,15843.0,121.1728,121.1728,121.0115,121.0115,15843.0
2020-12-11 13:20:00,142.52,142.53,142.37,142.41,6586.0,121.0539,121.0624,120.9265,120.9605,6586.0
2020-12-11 13:25:00,142.44,142.62,139.3,142.54,15089.0,120.986,121.1389,118.3189,121.0709,15089.0
2020-12-11 13:30:00,142.69,142.86,142.62,142.78,6461.0,121.1983,121.3427,121.1389,121.2748,6461.0
2020-12-11 13:35:00,142.78,143.01,142.78,142.95,13434.0,121.2748,121.4701,121.2748,121.4192,13434.0
2020-12-11 13:40:00,142.98,143.07,142.82,142.92,8966.0,121.4447,121.5211,121.3088,121.3937,8966.0
2020-12-11 13:45:00,142.86,143.06,142.82,142.95,6345.0,121.3427,121.5126,121.3088,121.4192,6345.0
2020-12-11 13:50:00,142.88,143.18,142.79,143.18,8173.0,121.3597,121.6145,121.2833,121.6145,8173.0
2020-12-11 13:55:00,143.16,143.31,143.06,143.09,4787.0,121.5975,121.7249,121.5126,121.5381,4787.0
2020-12-11 14:00:00,143.09,143.17,143.04,143.15,3865.0,121.5381,121.606,121.4956,121.589,3865.0
2020-12-11 14:05:00,143.08,143.18,142.96,143.11,3837.0,121.5296,121.6145,121.4277,121.5551,3837.0
2020-12-11 14:10:00,143.12,143.2,143.06,143.2,6211.0,121.5636,121.6315,121.5126,121.6315,6211.0
2020-12-11 14:15:00,143.21,143.31,143.16,143.21,6098.0,121.64,121.7249,121.5975,121.64,6098.0
2020-12-11 14:20:00,143.16,143.52,143.16,143.47,5762.0,121.5975,121.9033,121.5975,121.8608,5762.0
2020-12-11 14:25:00,143.46,143.52,143.16,143.33,3533.0,121.8524,121.9033,121.5975,121.7419,3533.0
2020-12-11 14:30:00,143.39,143.44,143.28,143.44,3258.0,121.7929,121.8354,121.6995,121.8354,3258.0
2020-12-11 14:35:00,143.39,143.41,143.26,143.27,3387.0,121.7929,121.8099,121.6825,121.691,3387.0
2020-12-11 14:40:00,143.24,143.32,143.09,143.31,3386.0,121.6655,121.7334,121.5381,121.7249,3386.0
2020-12-11 14:45:00,143.37,143.37,143.09,143.2,5333.0,121.7759,121.7759,121.5381,121.6315,5333.0
2020-12-11 14:50:00,143.24,143.24,143.1,143.23,4464.0,121.6655,121.6655,121.5466,121.657,4464.0
2020-12-11 14:55:00,143.19,143.24,143.1,143.14,6997.0,121.623,121.6655,121.5466,121.5806,6997.0
2020-12-11 15:00:00,143.12,143.24,143.11,143.12,6572.0,121.5636,121.6655,121.5551,121.5636,6572.0
2020-12-11 15:05:00,143.09,143.2,143.05,143.08,8515.0,121.5381,121.6315,121.5041,121.5296,8515.0
2020-12-11 15:10:00,143.09,143.34,143.09,143.34,6161.0,121.5381,121.7504,121.5381,121.7504,6161.0
2020-12-11 15:15:00,143.37,143.5,143.32,143.5,6903.0,121.7759,121.8863,121.7334,121.8863,6903.0
2020-12-11 15:20:00,143.46,143.58,143.4,143.4,5511.0,121.8524,121.9543,121.8014,121.8014,5511.0
2020-12-11 15:25:00,143.38,143.49,143.38,143.46,10688.0,121.7844,121.8778,121.7844,121.8524,10688.0
2020-12-11 15:30:00,143.46,143.57,143.35,143.39,13731.0,121.8524,121.9458,121.7589,121.7929,13731.0
2020-12-11 15:35:00,143.4,143.59,143.39,143.47,12964.0,121.8014,121.9628,121.7929,121.8608,12964.0
2020-12-11 15:40:00,143.45,143.63,143.33,143.45,17186.0,121.8439,121.9967,121.7419,121.8439,17186.0
2020-12-11 15:45:00,143.45,143.6,143.45,143.56,23847.0,121.8439,121.9713,121.8439,121.9373,23847.0
2020-12-11 15:50:00,143.53,143.76,143.35,143.48,23566.0,121.9118,122.1072,121.7589,121.8693,23566.0
2020-12-11 15:55:00,143.49,143.68,143.37,143.66,98233.0,121.8778,122.0392,121.7759,122.0222,98233.0
2020-12-14 09:30:00,145.37,145.42,144.37,144.72,31188.0,123.4747,123.5171,122.6253,122.9226,31188.0
2020-12-14 09:35:00,144.86,145.03,143.86,144.37,10257.0,123.0415,123.1859,122.1921,122.6253,10257.0
2020-12-14 09:40:00,144.35,144.44,143.84,144.03,6459.0,122.6083,122.6847,122.1751,122.3365,6459.0
2020-12-14 09:45:00,143.99,144.09,143.29,143.7,8870.0,122.3025,122.3875,121.708,122.0562,8870.0
2020-12-14 09:50:00,143.51,143.68,143.16,143.31,11354.0,121.8948,122.0392,121.5975,121.7249,11354.0
2020-12-14 09:55:00,143.31,143.62,143.0,143.59,6425.0,121.7249,121.9883,121.4616,121.9628,6425.0
2020-12-14 10:00:00,143.59,143.65,143.28,143.32,8201.0,121.9628,122.0137,121.6995,121.7334,8201.0
2020-12-14 10:05:00,143.32,143.75,143.26,143.71,6043.0,121.7334,122.0987,121.6825,122.0647,6043.0
2020-12-14 10:10:00,143.74,143.81,143.19,143.36,10826.0,122.0902,122.1496,121.623,121.7674,10826.0
2020-12-14 10:15:00,143.26,143.63,143.26,143.42,8033.0,121.6825,121.9967,121.6825,121.8184,8033.0
2020-12-14 10:20:00,143.45,143.48,143.15,143.38,11684.0,121.8439,121.8693,121.589,121.7844,11684.0
2020-12-14 10:25:00,143.16,143.64,143.08,143.59,11797.0,121.5975,122.0052,121.5296,121.9628,11797.0
2020-12-14 10:30:00,143.64,143.64,143.23,143.43,4877.0,122.0052,122.0052,121.657,121.8269,4877.0
2020-12-14 10:35:00,143.42,143.42,143.21,143.34,10971.0,121.8184,121.8184,121.64,121.7504,10971.0
2020-12-14 10:40:00,143.37,143.49,142.99,143.14,14968.0,121.7759,121.8778,121.4531,121.5806,14968.0
2020-12-14 10:45:00,143.12,143.15,142.71,142.73,23447.0,121.5636,121.589,121.2153,121.2323,23447.0
2020-12-14 10:50:00,142.77,143.0,142.43,142.57,23524.0,121.2663,121.4616,120.9775,121.0964,23524.0
2020-12-14 10:55:00,142.56,142.72,142.37,142.37,16723.0,121.0879,121.2238,120.9265,120.9265,16723.0
2020-12-14 11:00:00,142.45,142.54,142.38,142.54,14806.0,120.9945,121.0709,120.935,121.0709,14806.0
2020-12-14 11:05:00,142.53,142.65,142.0,142.12,25579.0,121.0624,121.1644,120.6123,120.7142,25579.0
2020-12-14 11:10:00,142.0,142.19,141.82,141.82,5042.0,120.6123,120.7736,120.4594,120.4594,5042.0
2020-12-14 11:15:00,141.86,142.2,141.85,142.05,30376.0,120.4933,120.7821,120.4848,120.6547,30376.0
2020-12-14 11:20:00,142.13,142.24,141.95,141.96,16360.0,120.7227,120.8161,120.5698,120.5783,16360.0
2020-12-14 11:25:00,141.96,141.98,141.7,141.71,21522.0,120.5783,120.5953,120.3574,120.3659,21522.0
2020-12-14 11:30:00,141.67,141.89,141.54,141.63,26657.0,120.332,120.5188,120.2215,120.298,26657.0
2020-12-14 11:35:00,141.63,141.9,141.59,141.76,6668.0,120.298,120.5273,120.264,120.4084,6668.0
2020-12-14 11:40:00,141.75,141.87,141.69,141.83,8055.0,120.3999,120.5018,120.3489,120.4679,8055.0
2020-12-14 11:45:00,141.84,142.12,141.83,141.9,7021.0,120.4764,120.7142,120.4679,120.5273,7021.0
2020-12-14 11:50:00,141.92,142.01,141.85,142.01,11927.0,120.5443,120.6208,120.4848,120.6208,11927.0
2020-12-14 11:55:00,142.02,142.02,141.75,141.86,12077.0,120.6292,120.6292,120.3999,120.4933,12077.0
2020-12-14 12:00:00,141.91,142.04,141.91,142.0,8908.0,120.5358,120.6462,120.5358,120.6123,8908.0
2020-12-14 12:05:00,142.05,142.06,141.92,141.94,4611.0,120.6547,120.6632,120.5443,120.5613,4611.0
2020-12-14 12:10:00,141.95,142.31,141.93,142.22,10561.0,120.5698,120.8756,120.5528,120.7991,10561.0
2020-12-14 12:15:00,142.19,142.24,141.91,141.91,4216.0,120.7736,120.8161,120.5358,120.5358,4216.0
2020-12-14 12:20:00,141.92,142.07,141.79,141.99,17927.0,120.5443,120.6717,120.4339,120.6038,17927.0
2020-12-14 12:25:00,142.03,142.24,141.96,142.2,6004.0,120.6377,120.8161,120.5783,120.7821,6004.0
2020-12-14 12:30:00,142.21,142.3,142.07,142.3,8248.0,120.7906,120.8671,120.6717,120.8671,8248.0
2020-12-14 12:35:00,142.19,142.22,142.13,142.13,1520.0,120.7736,120.7991,120.7227,120.7227,1520.0
2020-12-14 12:40:00,142.12,142.12,141.76,141.86,5179.0,120.7142,120.7142,120.4084,120.4933,5179.0
2020-12-14 12:45:00,141.88,141.98,141.79,141.88,9373.0,120.5103,120.5953,120.4339,120.5103,9373.0
2020-12-14 12:50:00,141.84,142.05,141.83,141.98,7733.0,120.4764,120.6547,120.4679,120.5953,7733.0
2020-12-14 12:55:00,142.08,142.13,141.98,142.03,3053.0,120.6802,120.7227,120.5953,120.6377,3053.0
2020-12-14 13:00:00,142.17,142.3,142.11,142.11,1406.0,120.7567,120.8671,120.7057,120.7057,1406.0
2020-12-14 13:05:00,141.95,142.2,141.89,142.08,6536.0,120.5698,120.7821,120.5188,120.6802,6536.0
2020-12-14 13:10:00,142.03,142.22,142.0,142.22,2796.0,120.6377,120.7991,120.6123,120.7991,2796.0
2020-12-14 13:15:00,142.17,142.17,141.98,142.05,1500.0,120.7567,120.7567,120.5953,120.6547,1500.0
2020-12-14 13:20:00,142.01,142.08,141.94,141.96,2443.0,120.6208,120.6802,120.5613,120.5783,2443.0
2020-12-14 13:25:00,141.96,142.19,141.95,142.13,3544.0,120.5783,120.7736,120.5698,120.7227,3544.0
2020-12-14 13:30:00,142.1,142.41,141.98,142.41,14093.0,120.6972,120.9605,120.5953,120.9605,14093.0
2020-12-14 13:35:00,142.37,142.38,142.25,142.34,2724.0,120.9265,120.935,120.8246,120.901,2724.0
2020-12-14 13:40:00,142.31,142.44,142.14,142.2,2743.0,120.8756,120.986,120.7312,120.7821,2743.0
2020-12-14 13:45:00,142.03,142.05,141.85,141.86,1913.0,120.6377,120.6547,120.4848,120.4933,1913.0
2020-12-14 13:50:00,141.86,142.05,141.85,141.94,6044.0,120.4933,120.6547,120.4848,120.5613,6044.0
2020-12-14 13:55:00,141.92,142.12,141.89,141.97,5328.0,120.5443,120.7142,120.5188,120.5868,5328.0
2020-12-14 14:00:00,142.0,142.05,141.84,141.92,5031.0,120.6123,120.6547,120.4764,120.5443,5031.0
2020-12-14 14:05:00,141.9,141.97,141.85,141.9,2909.0,120.5273,120.5868,120.4848,120.5273,2909.0
2020-12-14 14:10:00,141.9,141.98,141.73,141.76,12767.0,120.5273,120.5953,120.3829,120.4084,12767.0
2020-12-14 14:15:00,141.81,141.86,141.73,141.83,8460.0,120.4509,120.4933,120.3829,120.4679,8460.0
2020-12-14 14:20:00,141.83,141.83,141.61,141.66,4275.0,120.4679,120.4679,120.281,120.3235,4275.0
2020-12-14 14:25:00,141.65,141.8,141.59,141.72,6312.0,120.315,120.4424,120.264,120.3744,6312.0
2020-12-14 14:30:00,141.72,141.77,141.6,141.68,8377.0,120.3744,120.4169,120.2725,120.3405,8377.0
2020-12-14 14:35:00,141.66,141.66,141.33,141.42,8310.0,120.3235,120.3235,120.0432,120.1196,8310.0
2020-12-14 14:40:00,141.39,141.51,141.32,141.49,11956.0,120.0941,120.1961,120.0347,120.1791,11956.0
2020-12-14 14:45:00,141.49,141.49,141.22,141.38,7770.0,120.1791,120.1791,119.9497,120.0856,7770.0
2020-12-14 14:50:00,141.34,141.66,141.34,141.64,11223.0,120.0517,120.3235,120.0517,120.3065,11223.0
2020-12-14 14:55:00,141.59,141.71,141.5,141.58,5219.0,120.264,120.3659,120.1876,120.2555,5219.0
2020-12-14 15:00:00,141.48,141.48,141.25,141.28,5270.0,120.1706,120.1706,119.9752,120.0007,5270.0
2020-12-14 15:05:00,141.31,141.36,141.2,141.33,11029.0,120.0262,120.0687,119.9328,120.0432,11029.0
2020-12-14 15:10:00,141.33,141.47,141.33,141.42,8646.0,120.0432,120.1621,120.0432,120.1196,8646.0
2020-12-14 15:15:00,141.4,141.46,141.36,141.43,61367.0,120.1026,120.1536,120.0687,120.1281,61367.0
2020-12-14 15:20:00,141.43,141.5,141.37,141.5,14570.0,120.1281,120.1876,120.0771,120.1876,14570.0
2020-12-14 15:25:00,141.52,141.56,141.3,141.32,6848.0,120.2046,120.2385,120.0177,120.0347,6848.0
2020-12-14 15:30:00,141.31,141.35,141.03,141.13,20673.0,120.0262,120.0602,119.7884,119.8733,20673.0
2020-12-14 15:35:00,141.19,141.32,141.08,141.13,21037.0,119.9243,120.0347,119.8308,119.8733,21037.0
2020-12-14 15:40:00,141.12,141.37,141.12,141.23,32301.0,119.8648,120.0771,119.8648,119.9582,32301.0
2020-12-14 15:45:00,141.21,141.64,141.2,141.62,32053.0,119.9412,120.3065,119.9328,120.2895,32053.0
2020-12-14 15:50:00,141.66,141.93,141.58,141.78,44317.0,120.3235,120.5528,120.2555,120.4254,44317.0
2020-12-14 15:55:00,141.83,142.05,141.7,141.78,155611.0,120.4679,120.6547,120.3574,120.4254,155611.0
2020-12-15 09:30:00,142.64,142.64,141.6,142.11,21446.0,121.1559,121.1559,120.2725,120.7057,21446.0
2020-12-15 09:35:00,142.04,142.45,141.87,142.45,12503.0,120.6462,120.9945,120.5018,120.9945,12503.0
2020-12-15 09:40:00,142.52,142.53,141.88,142.19,14021.0,121.0539,121.0624,120.5103,120.7736,14021.0
2020-12-15 09:45:00,142.21,142.27,141.81,142.03,10482.0,120.7906,120.8416,120.4509,120.6377,10482.0
2020-12-15 09:50:00,141.97,142.09,141.76,141.86,8254.0,120.5868,120.6887,120.4084,120.4933,8254.0
2020-12-15 09:55:00,141.92,142.0,141.65,141.82,19033.0,120.5443,120.6123,120.315,120.4594,19033.0
2020-12-15 10:00:00,141.88,142.15,141.62,141.76,15274.0,120.5103,120.7397,120.2895,120.4084,15274.0
2020-12-15 10:05:00,141.81,141.94,141.7,141.81,6902.0,120.4509,120.5613,120.3574,120.4509,6902.0
2020-12-15 10:10:00,141.73,141.81,141.68,141.68,3881.0,120.3829,120.4509,120.3405,120.3405,3881.0
2020-12-15 10:15:00,141.61,141.81,141.54,141.72,40062.0,120.281,120.4509,120.2215,120.3744,40062.0
2020-12-15 10:20:00,141.72,141.76,141.41,141.59,20647.0,120.3744,120.4084,120.1111,120.264,20647.0
2020-12-15 10:25:00,141.66,141.7,141.41,141.5,7232.0,120.3235,120.3574,120.1111,120.1876,7232.0
2020-12-15 10:30:00,141.49,141.62,141.41,141.61,3447.0,120.1791,120.2895,120.1111,120.281,3447.0
2020-12-15 10:35:00,141.55,141.55,141.25,141.37,20354.0,120.23,120.23,119.9752,120.0771,20354.0
2020-12-15 10:40:00,141.25,141.35,141.07,141.34,14951.0,119.9752,120.0602,119.8223,120.0517,14951.0
2020-12-15 10:45:00,141.4,141.66,141.39,141.54,3855.0,120.1026,120.3235,120.0941,120.2215,3855.0
2020-12-15 10:50:00,141.63,141.92,141.63,141.86,5275.0,120.298,120.5443,120.298,120.4933,5275.0
2020-12-15 10:55:00,141.84,142.19,141.84,142.11,4952.0,120.4764,120.7736,120.4764,120.7057,4952.0
2020-12-15 11:00:00,142.19,142.33,142.04,142.13,4272.0,120.7736,120.8926,120.6462,120.7227,4272.0
2020-12-15 11:05:00,142.03,142.14,141.76,142.0,11243.0,120.6377,120.7312,120.4084,120.6123,11243.0
2020-12-15 11:10:00,142.03,142.56,142.03,142.56,19484.0,120.6377,121.0879,120.6377,121.0879,19484.0
2020-12-15 11:15:00,142.51,142.51,142.17,142.25,2469.0,121.0454,121.0454,120.7567,120.8246,2469.0
2020-12-15 11:20:00,142.22,142.52,142.22,142.52,9669.0,120.7991,121.0539,120.7991,121.0539,9669.0
2020-12-15 11:25:00,142.55,142.63,142.39,142.42,8527.0,121.0794,121.1474,120.9435,120.969,8527.0
2020-12-15 11:30:00,142.42,142.47,142.32,142.35,4726.0,120.969,121.0115,120.8841,120.9095,4726.0
2020-12-15 11:35:00,142.43,142.48,142.2,142.36,3165.0,120.9775,121.02,120.7821,120.918,3165.0
2020-12-15 11:40:00,142.49,142.73,142.49,142.65,5202.0,121.0285,121.2323,121.0285,121.1644,5202.0
2020-12-15 11:45:00,142.65,142.65,142.51,142.51,4162.0,121.1644,121.1644,121.0454,121.0454,4162.0
2020-12-15 11:50:00,142.52,142.64,142.37,142.41,78504.0,121.0539,121.1559,120.9265,120.9605,78504.0
2020-12-15 11:55:00,142.37,142.54,142.29,142.53,9198.0,120.9265,121.0709,120.8586,121.0624,9198.0
2020-12-15 12:00:00,142.53,142.67,142.52,142.56,9636.0,121.0624,121.1813,121.0539,121.0879,9636.0
2020-12-15 12:05:00,142.52,142.52,142.15,142.15,10171.0,121.0539,121.0539,120.7397,120.7397,10171.0
2020-12-15 12:10:00,142.22,142.33,142.03,142.33,15949.0,120.7991,120.8926,120.6377,120.8926,15949.0
2020-12-15 12:15:00,142.29,142.37,142.17,142.3,11094.0,120.8586,120.9265,120.7567,120.8671,11094.0
2020-12-15 12:20:00,142.29,142.4,142.2,142.34,8326.0,120.8586,120.952,120.7821,120.901,8326.0
2020-12-15 12:25:00,142.35,142.35,142.18,142.24,6342.0,120.9095,120.9095,120.7651,120.8161,6342.0
2020-12-15 12:30:00,142.21,142.41,142.2,142.36,6839.0,120.7906,120.9605,120.7821,120.918,6839.0
2020-12-15 12:35:00,142.35,142.56,142.27,142.55,8581.0,120.9095,121.0879,120.8416,121.0794,8581.0
2020-12-15 12:40:00,142.52,142.65,142.47,142.57,34881.0,121.0539,121.1644,121.0115,121.0964,34881.0
2020-12-15 12:45:00,142.63,142.99,142.62,142.93,6781.0,121.1474,121.4531,121.1389,121.4022,6781.0
2020-12-15 12:50:00,143.0,143.05,142.96,142.97,3259.0,121.4616,121.5041,121.4277,121.4362,3259.0
2020-12-15 12:55:00,142.96,143.18,142.9,143.14,6385.0,121.4277,121.6145,121.3767,121.5806,6385.0
2020-12-15 13:00:00,143.19,143.21,142.86,142.89,2790.0,121.623,121.64,121.3427,121.3682,2790.0
2020-12-15 13:05:00,142.87,143.29,142.87,143.14,5534.0,121.3512,121.708,121.3512,121.5806,5534.0
2020-12-15 13:10:00,143.1,143.11,143.01,143.04,3544.0,121.5466,121.5551,121.4701,121.4956,3544.0
2020-12-15 13:15:00,143.16,143.2,142.99,143.18,4805.0,121.5975,121.6315,121.4531,121.6145,4805.0
2020-12-15 13:20:00,143.17,143.2,143.07,143.11,5002.0,121.606,121.6315,121.5211,121.5551,5002.0
2020-12-15 13:25:00,143.11,143.12,142.98,143.02,5331.0,121.5551,121.5636,121.4447,121.4786,5331.0
2020-12-15 13:30:00,143.07,143.39,143.06,143.35,7292.0,121.5211,121.7929,121.5126,121.7589,7292.0
2020-12-15 13:35:00,143.35,143.37,143.26,143.33,5139.0,121.7589,121.7759,121.6825,121.7419,5139.0
2020-12-15 13:40:00,143.36,143.49,143.32,143.39,9730.0,121.7674,121.8778,121.7334,121.7929,9730.0
2020-12-15 13:45:00,143.43,143.51,143.29,143.45,8128.0,121.8269,121.8948,121.708,121.8439,8128.0
2020-12-15 13:50:00,143.44,143.48,143.32,143.42,5954.0,121.8354,121.8693,121.7334,121.8184,5954.0
2020-12-15 13:55:00,143.45,143.65,143.43,143.62,8709.0,121.8439,122.0137,121.8269,121.9883,8709.0
2020-12-15 14:00:00,143.61,143.65,143.45,143.45,4214.0,121.9798,122.0137,121.8439,121.8439,4214.0
2020-12-15 14:05:00,143.48,143.5,143.04,143.05,12347.0,121.8693,121.8863,121.4956,121.5041,12347.0
2020-12-15 14:10:00,143.09,143.27,143.04,143.24,6780.0,121.5381,121.691,121.4956,121.6655,6780.0
2020-12-15 14:15:00,143.24,143.28,143.16,143.24,11151.0,121.6655,121.6995,121.5975,121.6655,11151.0
2020-12-15 14:20:00,143.28,143.3,143.18,143.28,6525.0,121.6995,121.7165,121.6145,121.6995,6525.0
2020-12-15 14:25:00,143.29,143.49,143.25,143.26,5630.0,121.708,121.8778,121.674,121.6825,5630.0
2020-12-15 14:30:00,143.31,143.4,143.19,143.4,8971.0,121.7249,121.8014,121.623,121.8014,8971.0
2020-12-15 14:35:00,143.36,143.5,143.34,143.42,14310.0,121.7674,121.8863,121.7504,121.8184,14310.0
2020-12-15 14:40:00,143.47,143.58,143.39,143.39,7233.0,121.8608,121.9543,121.7929,121.7929,7233.0
2020-12-15 14:45:00,143.42,143.44,143.25,143.26,8016.0,121.8184,121.8354,121.674,121.6825,8016.0
2020-12-15 14:50:00,143.28,143.35,143.06,143.11,11185.0,121.6995,121.7589,121.5126,121.5551,11185.0
2020-12-15 14:55:00,143.11,143.19,143.08,143.09,11680.0,121.5551,121.623,121.5296,121.5381,11680.0
2020-12-15 15:00:00,143.08,143.31,143.08,143.17,5909.0,121.5296,121.7249,121.5296,121.606,5909.0
2020-12-15 15:05:00,143.12,143.44,143.12,143.33,9404.0,121.5636,121.8354,121.5636,121.7419,9404.0
2020-12-15 15:10:00,143.39,143.47,143.39,143.47,7631.0,121.7929,121.8608,121.7929,121.8608,7631.0
2020-12-15 15:15:00,143.47,143.56,143.39,143.42,9061.0,121.8608,121.9373,121.7929,121.8184,9061.0
2020-12-15 15:20:00,143.39,143.45,143.28,143.38,11776.0,121.7929,121.8439,121.6995,121.7844,11776.0
2020-12-15 15:25:00,143.34,143.37,143.14,143.18,14269.0,121.7504,121.7759,121.5806,121.6145,14269.0
2020-12-15 15:30:00,143.2,143.3,142.99,142.99,10497.0,121.6315,121.7165,121.4531,121.4531,10497.0
2020-12-15 15:35:00,142.97,143.02,142.85,142.96,13390.0,121.4362,121.4786,121.3342,121.4277,13390.0
2020-12-15 15:40:00,142.94,143.08,142.87,142.98,16578.0,121.4107,121.5296,121.3512,121.4447,16578.0
2020-12-15 15:45:00,143.01,143.25,142.96,142.96,29820.0,121.4701,121.674,121.4277,121.4277,29820.0
2020-12-15 15:50:00,142.97,143.08,142.83,142.9,38598.0,121.4362,121.5296,121.3172,121.3767,38598.0
2020-12-15 15:55:00,142.93,143.24,142.9,143.22,60435.0,121.4022,121.6655,121.3767,121.6485,60435.0
2020-12-16 09:30:00,143.85,143.91,143.1,143.81,29757.0,122.1836,122.2346,121.5466,122.1496,29757.0
2020-12-16 09:35:00,143.77,143.97,143.03,143.3,11292.0,122.1157,122.2855,121.4871,121.7165,11292.0
2020-12-16 09:40:00,143.32,143.43,143.24,143.31,7300.0,121.7334,121.8269,121.6655,121.7249,7300.0
2020-12-16 09:45:00,143.34,143.45,143.19,143.43,9824.0,121.7504,121.8439,121.623,121.8269,9824.0
2020-12-16 09:50:00,143.47,143.56,143.37,143.4,6101.0,121.8608,121.9373,121.7759,121.8014,6101.0
2020-12-16 09:55:00,143.47,143.58,143.09,143.54,20065.0,121.8608,121.9543,121.5381,121.9203,20065.0
2020-12-16 10:00:00,143.52,143.62,142.88,142.94,27073.0,121.9033,121.9883,121.3597,121.4107,27073.0
2020-12-16 10:05:00,142.89,143.28,142.89,143.24,21605.0,121.3682,121.6995,121.3682,121.6655,21605.0
2020-12-16 10:10:00,143.24,143.33,143.09,143.09,9359.0,121.6655,121.7419,121.5381,121.5381,9359.0
2020-12-16 10:15:00,143.15,143.42,143.15,143.22,11167.0,121.589,121.8184,121.589,121.6485,11167.0
2020-12-16 10:20:00,143.26,143.29,143.04,143.27,12618.0,121.6825,121.708,121.4956,121.691,12618.0
2020-12-16 10:25:00,143.33,143.38,143.19,143.26,13646.0,121.7419,121.7844,121.623,121.6825,13646.0
2020-12-16 10:30:00,143.29,143.55,143.28,143.39,11145.0,121.708,121.9288,121.6995,121.7929,11145.0
2020-12-16 10:35:00,143.42,143.42,143.14,143.31,8385.0,121.8184,121.8184,121.5806,121.7249,8385.0
2020-12-16 10:40:00,143.27,143.4,143.14,143.3,4637.0,121.691,121.8014,121.5806,121.7165,4637.0
2020-12-16 10:45:00,143.22,143.27,143.11,143.27,6102.0,121.6485,121.691,121.5551,121.691,6102.0
2020-12-16 10:50:00,143.28,143.41,143.24,143.28,4765.0,121.6995,121.8099,121.6655,121.6995,4765.0
2020-12-16 10:55:00,143.32,143.35,143.15,143.17,8768.0,121.7334,121.7589,121.589,121.606,8768.0
2020-12-16 11:00:00,143.19,143.34,143.12,143.34,8383.0,121.623,121.7504,121.5636,121.7504,8383.0
2020-12-16 11:05:00,143.47,143.62,143.39,143.59,7998.0,121.8608,121.9883,121.7929,121.9628,7998.0
2020-12-16 11:10:00,143.57,143.65,143.48,143.65,6020.0,121.9458,122.0137,121.8693,122.0137,6020.0
2020-12-16 11:15:00,143.62,143.9,143.62,143.86,7500.0,121.9883,122.2261,121.9883,122.1921,7500.0
2020-12-16 11:20:00,143.85,144.19,143.84,144.15,13233.0,122.1836,122.4724,122.1751,122.4384,13233.0
2020-12-16 11:25:00,144.11,144.18,143.99,144.04,6066.0,122.4045,122.4639,122.3025,122.345,6066.0
2020-12-16 11:30:00,144.02,144.02,143.85,143.95,6863.0,122.328,122.328,122.1836,122.2686,6863.0
2020-12-16 11:35:00,143.92,144.04,143.8,143.81,3929.0,122.2431,122.345,122.1411,122.1496,3929.0
2020-12-16 11:40:00,143.79,143.79,143.62,143.73,5470.0,122.1327,122.1327,121.9883,122.0817,5470.0
2020-12-16 11:45:00,143.75,143.91,143.75,143.85,2892.0,122.0987,122.2346,122.0987,122.1836,2892.0
2020-12-16 11:50:00,143.82,143.83,143.58,143.69,10370.0,122.1581,122.1666,121.9543,122.0477,10370.0
2020-12-16 11:55:00,143.65,143.73,143.55,143.65,3782.0,122.0137,122.0817,121.9288,122.0137,3782.0
2020-12-16 12:00:00,143.67,143.79,143.64,143.69,3688.0,122.0307,122.1327,122.0052,122.0477,3688.0
2020-12-16 12:05:00,143.69,143.69,143.44,143.56,11887.0,122.0477,122.0477,121.8354,121.9373,11887.0
2020-12-16 12:10:00,143.54,143.61,143.48,143.5,3721.0,121.9203,121.9798,121.8693,121.8863,3721.0
2020-12-16 12:15:00,143.54,143.62,143.52,143.57,4420.0,121.9203,121.9883,121.9033,121.9458,4420.0
2020-12-16 12:20:00,143.6,143.6,143.46,143.58,6362.0,121.9713,121.9713,121.8524,121.9543,6362.0
2020-12-16 12:25:00,143.54,143.55,143.46,143.5,14366.0,121.9203,121.9288,121.8524,121.8863,14366.0
2020-12-16 12:30:00,143.43,143.7,143.42,143.69,12677.0,121.8269,122.0562,121.8184,122.0477,12677.0
2020-12-16 12:35:00,143.67,143.67,143.59,143.63,3732.0,122.0307,122.0307,121.9628,121.9967,3732.0
2020-12-16 12:40:00,143.66,143.74,143.64,143.73,7105.0,122.0222,122.0902,122.0052,122.0817,7105.0
2020-12-16 12:45:00,143.76,143.86,143.7,143.71,3823.0,122.1072,122.1921,122.0562,122.0647,3823.0
2020-12-16 12:50:00,143.69,143.74,143.58,143.69,6734.0,122.0477,122.0902,121.9543,122.0477,6734.0
2020-12-16 12:55:00,143.74,143.86,143.68,143.73,2981.0,122.0902,122.1921,122.0392,122.0817,2981.0
2020-12-16 13:00:00,143.68,143.7,143.6,143.6,2288.0,122.0392,122.0562,121.9713,121.9713,2288.0
2020-12-16 13:05:00,143.58,143.58,143.51,143.55,5173.0,121.9543,121.9543,121.8948,121.9288,5173.0
2020-12-16 13:10:00,143.55,143.58,143.43,143.47,2286.0,121.9288,121.9543,121.8269,121.8608,2286.0
2020-12-16 13:15:00,143.45,143.57,143.41,143.57,5478.0,121.8439,121.9458,121.8099,121.9458,5478.0
2020-12-16 13:20:00,143.6,143.62,143.47,143.5,2535.0,121.9713,121.9883,121.8608,121.8863,2535.0
2020-12-16 13:25:00,143.54,143.57,143.43,143.47,2401.0,121.9203,121.9458,121.8269,121.8608,2401.0
2020-12-16 13:30:00,143.52,143.52,143.37,143.42,4997.0,121.9033,121.9033,121.7759,121.8184,4997.0
2020-12-16 13:35:00,143.43,143.48,143.39,143.47,4807.0,121.8269,121.8693,121.7929,121.8608,4807.0
2020-12-16 13:40:00,143.41,143.54,143.39,143.49,6862.0,121.8099,121.9203,121.7929,121.8778,6862.0
2020-12-16 13:45:00,143.5,143.5,143.46,143.46,1300.0,121.8863,121.8863,121.8524,121.8524,1300.0
2020-12-16 13:50:00,143.46,143.48,143.41,143.43,6921.0,121.8524,121.8693,121.8099,121.8269,6921.0
2020-12-16 13:55:00,143.44,143.6,143.42,143.57,3853.0,121.8354,121.9713,121.8184,121.9458,3853.0
2020-12-16 14:00:00,143.62,144.08,143.52,143.91,10125.0,121.9883,122.379,121.9033,122.2346,10125.0
2020-12-16 14:05:00,143.91,144.08,143.86,143.89,6350.0,122.2346,122.379,122.1921,122.2176,6350.0
2020-12-16 14:10:00,143.89,144.03,143.84,143.98,9916.0,122.2176,122.3365,122.1751,122.294,9916.0
2020-12-16 14:15:00,144.03,144.03,143.86,143.93,14109.0,122.3365,122.3365,122.1921,122.2516,14109.0
2020-12-16 14:20:00,143.94,144.06,143.94,144.05,6269.0,122.2601,122.362,122.2601,122.3535,6269.0
2020-12-16 14:25:00,144.01,144.12,144.0,144.05,15451.0,122.3195,122.4129,122.311,122.3535,15451.0
2020-12-16 14:30:00,144.06,144.14,144.0,144.06,10686.0,122.362,122.4299,122.311,122.362,10686.0
2020-12-16 14:35:00,144.08,144.56,144.06,144.5,6371.0,122.379,122.7867,122.362,122.7357,6371.0
2020-12-16 14:40:00,144.5,144.6,144.41,144.5,10147.0,122.7357,122.8207,122.6593,122.7357,10147.0
2020-12-16 14:45:00,144.53,144.67,144.53,144.67,7856.0,122.7612,122.8801,122.7612,122.8801,7856.0
2020-12-16 14:50:00,144.67,144.84,144.66,144.74,11848.0,122.8801,123.0245,122.8716,122.9396,11848.0
2020-12-16 14:55:00,144.72,144.87,144.69,144.81,10657.0,122.9226,123.05,122.8971,122.999,10657.0
2020-12-16 15:00:00,144.82,144.82,144.57,144.6,15916.0,123.0075,123.0075,122.7952,122.8207,15916.0
2020-12-16 15:05:00,144.58,144.63,144.47,144.6,16049.0,122.8037,122.8461,122.7102,122.8207,16049.0
2020-12-16 15:10:00,144.6,144.77,144.56,144.77,11500.0,122.8207,122.965,122.7867,122.965,11500.0
2020-12-16 15:15:00,144.8,144.93,144.74,144.88,47728.0,122.9905,123.1009,122.9396,123.0585,47728.0
2020-12-16 15:20:00,144.86,145.06,144.86,144.96,11159.0,123.0415,123.2114,123.0415,123.1264,11159.0
2020-12-16 15:25:00,144.96,145.02,144.81,144.85,13136.0,123.1264,123.1774,122.999,123.033,13136.0
2020-12-16 15:30:00,144.87,145.14,144.83,145.01,12035.0,123.05,123.2793,123.016,123.1689,12035.0
2020-12-16 15:35:00,144.98,145.02,144.75,144.89,18404.0,123.1434,123.1774,122.9481,123.067,18404.0
2020-12-16 15:40:00,144.92,145.06,144.92,144.98,20304.0,123.0925,123.2114,123.0925,123.1434,20304.0
2020-12-16 15:45:00,145.01,145.13,144.91,145.04,29806.0,123.1689,123.2708,123.084,123.1944,29806.0
2020-12-16 15:50:00,145.04,145.16,144.81,145.12,43157.0,123.1944,123.2963,122.999,123.2623,43157.0
2020-12-16 15:55:00,145.16,145.48,145.16,145.25,75621.0,123.2963,123.5681,123.2963,123.3727,75621.0
2020-12-17 09:30:00,144.97,145.69,144.38,144.41,22161.0,123.1349,123.7465,122.6338,122.6593,22161.0
2020-12-17 09:35:00,144.5,144.76,144.02,144.12,11669.0,122.7357,122.9566,122.328,122.4129,11669.0
2020-12-17 09:40:00,144.28,144.48,143.96,144.17,5497.0,122.5488,122.7187,122.277,122.4554,5497.0
2020-12-17 09:45:00,144.17,144.42,144.11,144.11,12141.0,122.4554,122.6678,122.4045,122.4045,12141.0
2020-12-17 09:50:00,144.22,144.28,143.58,143.63,11999.0,122.4979,122.5488,121.9543,121.9967,11999.0
2020-12-17 09:55:00,143.66,144.19,143.65,144.14,14458.0,122.0222,122.4724,122.0137,122.4299,14458.0
2020-12-17 10:00:00,144.14,144.45,144.11,144.17,9257.0,122.4299,122.6932,122.4045,122.4554,9257.0
2020-12-17 10:05:00,144.18,144.42,144.18,144.41,7136.0,122.4639,122.6678,122.4639,122.6593,7136.0
2020-12-17 10:10:00,144.4,144.4,144.06,144.28,8239.0,122.6508,122.6508,122.362,122.5488,8239.0
2020-12-17 10:15:00,144.32,144.45,144.11,144.22,24551.0,122.5828,122.6932,122.4045,122.4979,24551.0
2020-12-17 10:20:00,144.26,144.37,144.11,144.23,12227.0,122.5319,122.6253,122.4045,122.5064,12227.0
2020-12-17 10:25:00,144.36,144.52,144.23,144.39,12742.0,122.6168,122.7527,122.5064,122.6423,12742.0
2020-12-17 10:30:00,144.38,144.58,144.3,144.45,8388.0,122.6338,122.8037,122.5658,122.6932,8388.0
2020-12-17 10:35:00,144.4,144.43,144.0,144.0,7282.0,122.6508,122.6763,122.311,122.311,7282.0
2020-12-17 10:40:00,144.07,144.07,143.71,143.81,21165.0,122.3705,122.3705,122.0647,122.1496,21165.0
2020-12-17 10:45:00,143.83,144.13,143.83,144.13,11566.0,122.1666,122.4214,122.1666,122.4214,11566.0
2020-12-17 10:50:00,144.13,144.14,143.94,143.94,13896.0,122.4214,122.4299,122.2601,122.2601,13896.0
2020-12-17 10:55:00,143.98,144.08,143.85,143.95,15410.0,122.294,122.379,122.1836,122.2686,15410.0
2020-12-17 11:00:00,143.98,144.16,143.91,144.09,15155.0,122.294,122.4469,122.2346,122.3875,15155.0
2020-12-17 11:05:00,144.07,144.09,143.96,144.04,17910.0,122.3705,122.3875,122.277,122.345,17910.0
2020-12-17 11:10:00,144.07,144.37,144.07,144.29,9503.0,122.3705,122.6253,122.3705,122.5573,9503.0
2020-12-17 11:15:00,144.31,144.42,144.25,144.36,11853.0,122.5743,122.6678,122.5234,122.6168,11853.0
2020-12-17 11:20:00,144.36,144.36,144.11,144.14,17737.0,122.6168,122.6168,122.4045,122.4299,17737.0
2020-12-17 11:25:00,144.12,144.21,143.98,144.02,13623.0,122.4129,122.4894,122.294,122.328,13623.0
2020-12-17 11:30:00,144.03,144.19,143.95,144.18,6211.0,122.3365,122.4724,122.2686,122.4639,6211.0
2020-12-17 11:35:00,144.21,144.3,144.11,144.21,7759.0,122.4894,122.5658,122.4045,122.4894,7759.0
2020-12-17 11:40:00,144.14,144.27,144.08,144.23,2691.0,122.4299,122.5404,122.379,122.5064,2691.0
2020-12-17 11:45:00,144.18,144.65,144.18,144.65,12565.0,122.4639,122.8631,122.4639,122.8631,12565.0
2020-12-17 11:50:00,144.65,144.7,144.5,144.52,4443.0,122.8631,122.9056,122.7357,122.7527,4443.0
2020-12-17 11:55:00,144.54,144.78,144.54,144.76,6874.0,122.7697,122.9735,122.7697,122.9566,6874.0
2020-12-17 12:00:00,144.78,144.81,144.52,144.53,21602.0,122.9735,122.999,122.7527,122.7612,21602.0
2020-12-17 12:05:00,144.49,144.58,144.41,144.58,4237.0,122.7272,122.8037,122.6593,122.8037,4237.0
2020-12-17 12:10:00,144.59,144.59,144.42,144.51,4967.0,122.8122,122.8122,122.6678,122.7442,4967.0
2020-12-17 12:15:00,144.51,144.55,144.43,144.5,9285.0,122.7442,122.7782,122.6763,122.7357,9285.0
2020-12-17 12:20:00,144.5,144.64,144.47,144.58,6177.0,122.7357,122.8546,122.7102,122.8037,6177.0
2020-12-17 12:25:00,144.59,144.67,144.57,144.61,6011.0,122.8122,122.8801,122.7952,122.8291,6011.0
2020-12-17 12:30:00,144.59,144.7,144.57,144.69,9127.0,122.8122,122.9056,122.7952,122.8971,9127.0
2020-12-17 12:35:00,144.74,144.82,144.7,144.79,2938.0,122.9396,123.0075,122.9056,122.982,2938.0
2020-12-17 12:40:00,144.83,144.85,144.75,144.77,6878.0,123.016,123.033,122.9481,122.965,6878.0
2020-12-17 12:45:00,144.77,144.77,144.67,144.68,5832.0,122.965,122.965,122.8801,122.8886,5832.0
2020-12-17 12:50:00,144.68,144.72,144.54,144.69,11981.0,122.8886,122.9226,122.7697,122.8971,11981.0
2020-12-17 12:55:00,144.68,144.77,144.68,144.73,4988.0,122.8886,122.965,122.8886,122.9311,4988.0
2020-12-17 13:00:00,144.74,144.83,144.67,144.75,7668.0,122.9396,123.016,122.8801,122.9481,7668.0
2020-12-17 13:05:00,144.78,144.81,144.71,144.79,4624.0,122.9735,122.999,122.9141,122.982,4624.0
2020-12-17 13:10:00,144.79,144.79,144.63,144.78,6073.0,122.982,122.982,122.8461,122.9735,6073.0
2020-12-17 13:15:00,144.79,144.87,144.75,144.87,10983.0,122.982,123.05,122.9481,123.05,10983.0
2020-12-17 13:20:00,144.85,144.94,144.84,144.94,5210.0,123.033,123.1094,123.0245,123.1094,5210.0
2020-12-17 13:25:00,144.95,145.13,144.95,145.12,8625.0,123.1179,123.2708,123.1179,123.2623,8625.0
2020-12-17 13:30:00,145.13,145.15,145.02,145.06,15832.0,123.2708,123.2878,123.1774,123.2114,15832.0
2020-12-17 13:35:00,145.05,145.08,144.91,145.02,52197.0,123.2029,123.2284,123.084,123.1774,52197.0
2020-12-17 13:40:00,145.0,145.12,145.0,145.01,5113.0,123.1604,123.2623,123.1604,123.1689,5113.0
2020-12-17 13:45:00,145.04,145.06,144.9,144.98,10231.0,123.1944,123.2114,123.0755,123.1434,10231.0
2020-12-17 13:50:00,144.97,145.05,144.91,145.0,10719.0,123.1349,123.2029,123.084,123.1604,10719.0
2020-12-17 13:55:00,144.98,145.13,144.93,145.05,10667.0,123.1434,123.2708,123.1009,123.2029,10667.0
2020-12-17 14:00:00,145.05,145.08,144.97,145.08,12652.0,123.2029,123.2284,123.1349,123.2284,12652.0
2020-12-17 14:05:00,145.11,145.16,145.07,145.08,5911.0,123.2538,123.2963,123.2199,123.2284,5911.0
2020-12-17 14:10:00,145.08,145.08,144.96,145.04,9615.0,123.2284,123.2284,123.1264,123.1944,9615.0
2020-12-17 14:15:00,145.06,145.17,145.0,145.07,5027.0,123.2114,123.3048,123.1604,123.2199,5027.0
2020-12-17 14:20:00,145.03,145.16,145.02,145.16,5613.0,123.1859,123.2963,123.1774,123.2963,5613.0
2020-12-17 14:25:00,145.18,145.25,145.15,145.19,6730.0,123.3133,123.3727,123.2878,123.3218,6730.0
2020-12-17 14:30:00,145.2,145.25,145.18,145.24,9044.0,123.3303,123.3727,123.3133,123.3643,9044.0
2020-12-17 14:35:00,145.22,145.33,145.19,145.26,10375.0,123.3473,123.4407,123.3218,123.3812,10375.0
2020-12-17 14:40:00,145.24,145.32,145.19,145.31,9764.0,123.3643,123.4322,123.3218,123.4237,9764.0
2020-12-17 14:45:00,145.31,145.39,145.29,145.29,5246.0,123.4237,123.4917,123.4067,123.4067,5246.0
2020-12-17 14:50:00,145.31,145.39,145.19,145.19,7724.0,123.4237,123.4917,123.3218,123.3218,7724.0
2020-12-17 14:55:00,145.19,145.21,145.05,145.16,5895.0,123.3218,123.3388,123.2029,123.2963,5895.0
2020-12-17 15:00:00,145.18,145.31,145.14,145.19,8055.0,123.3133,123.4237,123.2793,123.3218,8055.0
2020-12-17 15:05:00,145.21,145.3,144.97,145.03,8493.0,123.3388,123.4152,123.1349,123.1859,8493.0
2020-12-17 15:10:00,145.03,145.04,144.86,144.88,24311.0,123.1859,123.1944,123.0415,123.0585,24311.0
2020-12-17 15:15:00,144.88,144.97,144.82,144.92,14605.0,123.0585,123.1349,123.0075,123.0925,14605.0
2020-12-17 15:20:00,144.93,145.09,144.88,145.07,7330.0,123.1009,123.2368,123.0585,123.2199,7330.0
2020-12-17 15:25:00,145.08,145.19,145.07,145.09,6334.0,123.2284,123.3218,123.2199,123.2368,6334.0
2020-12-17 15:30:00,145.08,145.17,144.83,144.85,7754.0,123.2284,123.3048,123.016,123.033,7754.0
2020-12-17 15:35:00,144.83,145.13,144.75,145.09,22325.0,123.016,123.2708,122.9481,123.2368,22325.0
2020-12-17 15:40:00,145.08,145.14,144.97,145.0,15443.0,123.2284,123.2793,123.1349,123.1604,15443.0
2020-12-17 15:45:00,145.0,145.03,144.91,144.99,21285.0,123.1604,123.1859,123.084,123.1519,21285.0
2020-12-17 15:50:00,145.01,145.09,144.85,144.89,40445.0,123.1689,123.2368,123.033,123.067,40445.0
2020-12-17 15:55:00,144.94,145.11,144.88,145.04,64826.0,123.1094,123.2538,123.0585,123.1944,64826.0
2020-12-18 09:30:00,144.98,145.36,144.72,145.33,322078.0,123.1434,123.4662,122.9226,123.4407,322078.0
2020-12-18 09:35:00,145.34,145.45,145.03,145.03,17792.0,123.4492,123.5426,123.1859,123.1859,17792.0
2020-12-18 09:40:00,145.04,145.49,145.04,145.29,6746.0,123.1944,123.5766,123.1944,123.4067,6746.0
2020-12-18 09:45:00,145.11,145.31,144.75,144.98,7660.0,123.2538,123.4237,122.9481,123.1434,7660.0
2020-12-18 09:50:00,144.86,144.94,144.64,144.72,10500.0,123.0415,123.1094,122.8546,122.9226,10500.0
2020-12-18 09:55:00,144.84,145.1,144.82,145.02,5311.0,123.0245,123.2453,123.0075,123.1774,5311.0
2020-12-18 10:00:00,145.0,145.1,144.35,144.35,11402.0,123.1604,123.2453,122.6083,122.6083,11402.0
2020-12-18 10:05:00,144.55,144.66,144.38,144.65,4023.0,122.7782,122.8716,122.6338,122.8631,4023.0
2020-12-18 10:10:00,144.67,144.67,144.11,144.34,15806.0,122.8801,122.8801,122.4045,122.5998,15806.0
2020-12-18 10:15:00,144.33,144.33,144.0,144.06,6300.0,122.5913,122.5913,122.311,122.362,6300.0
2020-12-18 10:20:00,144.11,144.17,143.96,144.11,13435.0,122.4045,122.4554,122.277,122.4045,13435.0
2020-12-18 10:25:00,144.17,144.25,143.88,144.03,8398.0,122.4554,122.5234,122.2091,122.3365,8398.0
2020-12-18 10:30:00,143.95,144.06,143.88,143.94,8896.0,122.2686,122.362,122.2091,122.2601,8896.0
2020-12-18 10:35:00,143.97,144.27,143.92,144.15,16522.0,122.2855,122.5404,122.2431,122.4384,16522.0
2020-12-18 10:40:00,144.16,144.29,144.09,144.18,11199.0,122.4469,122.5573,122.3875,122.4639,11199.0
2020-12-18 10:45:00,144.19,144.23,143.85,143.85,14261.0,122.4724,122.5064,122.1836,122.1836,14261.0
2020-12-18 10:50:00,143.86,144.05,143.82,144.05,6360.0,122.1921,122.3535,122.1581,122.3535,6360.0
2020-12-18 10:55:00,144.06,144.16,143.99,144.15,8590.0,122.362,122.4469,122.3025,122.4384,8590.0
2020-12-18 11:00:00,144.13,144.17,143.92,143.94,10037.0,122.4214,122.4554,122.2431,122.2601,10037.0
2020-12-18 11:05:00,143.97,144.05,143.89,143.92,16106.0,122.2855,122.3535,122.2176,122.2431,16106.0
2020-12-18 11:10:00,143.93,144.01,143.65,143.65,15154.0,122.2516,122.3195,122.0137,122.0137,15154.0
2020-12-18 11:15:00,143.65,143.92,143.54,143.86,15422.0,122.0137,122.2431,121.9203,122.1921,15422.0
2020-12-18 11:20:00,143.89,144.13,143.89,144.12,6915.0,122.2176,122.4214,122.2176,122.4129,6915.0
2020-12-18 11:25:00,144.11,144.18,143.96,144.04,10461.0,122.4045,122.4639,122.277,122.345,10461.0
2020-12-18 11:30:00,144.0,144.0,143.83,143.94,11179.0,122.311,122.311,122.1666,122.2601,11179.0
2020-12-18 11:35:00,143.98,144.04,143.92,144.01,5673.0,122.294,122.345,122.2431,122.3195,5673.0
2020-12-18 11:40:00,143.98,144.03,143.89,143.95,6062.0,122.294,122.3365,122.2176,122.2686,6062.0
2020-12-18 11:45:00,143.95,144.18,143.91,144.15,11138.0,122.2686,122.4639,122.2346,122.4384,11138.0
2020-12-18 11:50:00,144.17,144.33,144.08,144.32,10462.0,122.4554,122.5913,122.379,122.5828,10462.0
2020-12-18 11:55:00,144.38,144.41,144.07,144.08,7540.0,122.6338,122.6593,122.3705,122.379,7540.0
2020-12-18 12:00:00,144.05,144.27,144.05,144.18,4935.0,122.3535,122.5404,122.3535,122.4639,4935.0
2020-12-18 12:05:00,144.15,144.16,143.94,143.95,5162.0,122.4384,122.4469,122.2601,122.2686,5162.0
2020-12-18 12:10:00,143.95,144.09,143.92,144.09,14906.0,122.2686,122.3875,122.2431,122.3875,14906.0
2020-12-18 12:15:00,144.1,144.24,144.05,144.13,10438.0,122.396,122.5149,122.3535,122.4214,10438.0
2020-12-18 12:20:00,144.13,144.24,144.0,144.05,14754.0,122.4214,122.5149,122.311,122.3535,14754.0
2020-12-18 12:25:00,144.06,144.11,143.95,143.96,8061.0,122.362,122.4045,122.2686,122.277,8061.0
2020-12-18 12:30:00,143.94,143.96,143.77,143.9,5465.0,122.2601,122.277,122.1157,122.2261,5465.0
2020-12-18 12:35:00,143.86,144.15,143.86,144.15,5793.0,122.1921,122.4384,122.1921,122.4384,5793.0
2020-12-18 12:40:00,144.18,144.27,144.13,144.2,4196.0,122.4639,122.5404,122.4214,122.4809,4196.0
2020-12-18 12:45:00,144.17,144.19,144.02,144.02,7390.0,122.4554,122.4724,122.328,122.328,7390.0
2020-12-18 12:50:00,144.07,144.15,143.91,144.01,19715.0,122.3705,122.4384,122.2346,122.3195,19715.0
2020-12-18 12:55:00,143.98,144.01,143.96,143.98,7976.0,122.294,122.3195,122.277,122.294,7976.0
2020-12-18 13:00:00,143.97,143.98,143.8,143.8,7540.0,122.2855,122.294,122.1411,122.1411,7540.0
2020-12-18 13:05:00,143.88,143.88,143.78,143.78,5838.0,122.2091,122.2091,122.1242,122.1242,5838.0
2020-12-18 13:10:00,143.78,143.93,143.75,143.92,11773.0,122.1242,122.2516,122.0987,122.2431,11773.0
2020-12-18 13:15:00,143.89,143.97,143.87,143.92,4336.0,122.2176,122.2855,122.2006,122.2431,4336.0
2020-12-18 13:20:00,143.88,143.98,143.77,143.94,9487.0,122.2091,122.294,122.1157,122.2601,9487.0
2020-12-18 13:25:00,143.96,144.06,143.95,144.0,6010.0,122.277,122.362,122.2686,122.311,6010.0
2020-12-18 13:30:00,143.96,144.01,143.81,143.86,5577.0,122.277,122.3195,122.1496,122.1921,5577.0
2020-12-18 13:35:00,143.89,143.98,143.89,143.95,12549.0,122.2176,122.294,122.2176,122.2686,12549.0
2020-12-18 13:40:00,143.94,144.02,143.92,144.02,22480.0,122.2601,122.328,122.2431,122.328,22480.0
2020-12-18 13:45:00,144.02,144.24,143.96,144.2,5783.0,122.328,122.5149,122.277,122.4809,5783.0
2020-12-18 13:50:00,144.2,144.2,144.05,144.05,5234.0,122.4809,122.4809,122.3535,122.3535,5234.0
2020-12-18 13:55:00,144.02,144.05,143.97,144.05,6948.0,122.328,122.3535,122.2855,122.3535,6948.0
2020-12-18 14:00:00,144.01,144.03,143.69,143.77,16709.0,122.3195,122.3365,122.0477,122.1157,16709.0
2020-12-18 14:05:00,143.79,144.08,143.77,143.99,17493.0,122.1327,122.379,122.1157,122.3025,17493.0
2020-12-18 14:10:00,144.02,144.11,143.98,144.11,6449.0,122.328,122.4045,122.294,122.4045,6449.0
2020-12-18 14:15:00,144.11,144.14,143.99,144.09,6116.0,122.4045,122.4299,122.3025,122.3875,6116.0
2020-12-18 14:20:00,144.1,144.32,144.1,144.24,5278.0,122.396,122.5828,122.396,122.5149,5278.0
2020-12-18 14:25:00,144.22,144.28,144.1,144.2,10302.0,122.4979,122.5488,122.396,122.4809,10302.0
2020-12-18 14:30:00,144.15,144.32,144.13,144.15,7943.0,122.4384,122.5828,122.4214,122.4384,7943.0
2020-12-18 14:35:00,144.17,144.26,144.08,144.24,8918.0,122.4554,122.5319,122.379,122.5149,8918.0
2020-12-18 14:40:00,144.24,144.24,144.05,144.08,8023.0,122.5149,122.5149,122.3535,122.379,8023.0
2020-12-18 14:45:00,144.06,144.08,143.93,144.01,10985.0,122.362,122.379,122.2516,122.3195,10985.0
2020-12-18 14:50:00,143.99,144.03,143.86,143.9,19588.0,122.3025,122.3365,122.1921,122.2261,19588.0
2020-12-18 14:55:00,143.88,143.89,143.75,143.85,12557.0,122.2091,122.2176,122.0987,122.1836,12557.0
2020-12-18 15:00:00,143.89,144.06,143.89,143.94,11229.0,122.2176,122.362,122.2176,122.2601,11229.0
2020-12-18 15:05:00,144.0,144.08,143.95,143.98,7573.0,122.311,122.379,122.2686,122.294,7573.0
2020-12-18 15:10:00,143.96,143.97,143.65,143.75,13245.0,122.277,122.2855,122.0137,122.0987,13245.0
2020-12-18 15:15:00,143.74,143.94,143.74,143.75,21952.0,122.0902,122.2601,122.0902,122.0987,21952.0
2020-12-18 15:20:00,143.71,143.72,143.37,143.48,27708.0,122.0647,122.0732,121.7759,121.8693,27708.0
2020-12-18 15:25:00,143.45,143.45,143.23,143.31,55950.0,121.8439,121.8439,121.657,121.7249,55950.0
2020-12-18 15:30:00,143.33,143.82,143.26,143.69,45879.0,121.7419,122.1581,121.6825,122.0477,45879.0
2020-12-18 15:35:00,143.68,143.7,143.27,143.37,39555.0,122.0392,122.0562,121.691,121.7759,39555.0
2020-12-18 15:40:00,143.37,143.5,143.23,143.43,79983.0,121.7759,121.8863,121.657,121.8269,79983.0
2020-12-18 15:45:00,143.44,144.14,143.43,143.95,50925.0,121.8354,122.4299,121.8269,122.2686,50925.0
2020-12-18 15:50:00,143.95,144.56,143.6,144.53,116646.0,122.2686,122.7867,121.9713,122.7612,116646.0
2020-12-18 15:55:00,144.6,145.41,144.53,144.62,256767.0,122.8207,123.5086,122.7612,122.8376,256767.0
2020-12-21 09:30:00,146.05,146.05,144.54,145.89,55223.0,124.0523,124.0523,122.7697,123.9164,55223.0
2020-12-21 09:35:00,145.89,147.23,145.7,146.85,25648.0,123.9164,125.0545,123.755,124.7318,25648.0
2020-12-21 09:40:00,146.94,147.01,146.29,146.47,94884.0,124.8082,124.8677,124.2561,124.409,94884.0
2020-12-21 09:45:00,146.47,146.6,145.72,146.11,32136.0,124.409,124.5194,123.772,124.1032,32136.0
2020-12-21 09:50:00,146.12,146.3,145.46,145.46,22031.0,124.1117,124.2646,123.5511,123.5511,22031.0
2020-12-21 09:55:00,145.44,145.71,144.89,144.9,44918.0,123.5341,123.7635,123.067,123.0755,44918.0
2020-12-21 10:00:00,144.75,144.99,143.82,143.94,28457.0,122.9481,123.1519,122.1581,122.2601,28457.0
2020-12-21 10:05:00,143.92,143.93,143.36,143.61,30010.0,122.2431,122.2516,121.7674,121.9798,30010.0
2020-12-21 10:10:00,143.67,143.85,143.08,143.3,20400.0,122.0307,122.1836,121.5296,121.7165,20400.0
2020-12-21 10:15:00,143.24,143.34,142.66,142.99,21384.0,121.6655,121.7504,121.1728,121.4531,21384.0
2020-12-21 10:20:00,142.9,143.4,142.74,143.28,13109.0,121.3767,121.8014,121.2408,121.6995,13109.0
2020-12-21 10:25:00,143.25,143.35,142.67,142.73,115961.0,121.674,121.7589,121.1813,121.2323,115961.0
2020-12-21 10:30:00,142.73,143.36,142.66,143.35,8891.0,121.2323,121.7674,121.1728,121.7589,8891.0
2020-12-21 10:35:00,143.37,143.51,142.91,143.01,12281.0,121.7759,121.8948,121.3852,121.4701,12281.0
2020-12-21 10:40:00,143.11,143.43,142.89,143.32,16856.0,121.5551,121.8269,121.3682,121.7334,16856.0
2020-12-21 10:45:00,143.4,143.84,143.28,143.64,13402.0,121.8014,122.1751,121.6995,122.0052,13402.0
2020-12-21 10:50:00,143.66,143.88,143.49,143.56,9930.0,122.0222,122.2091,121.8778,121.9373,9930.0
2020-12-21 10:55:00,143.53,143.98,143.53,143.88,11100.0,121.9118,122.294,121.9118,122.2091,11100.0
2020-12-21 11:00:00,143.84,144.09,143.71,143.93,10646.0,122.1751,122.3875,122.0647,122.2516,10646.0
2020-12-21 11:05:00,143.98,144.09,143.95,144.0,14671.0,122.294,122.3875,122.2686,122.311,14671.0
2020-12-21 11:10:00,144.0,144.26,143.85,144.21,9589.0,122.311,122.5319,122.1836,122.4894,9589.0
2020-12-21 11:15:00,144.2,144.23,143.5,143.59,58649.0,122.4809,122.5064,121.8863,121.9628,58649.0
2020-12-21 11:20:00,143.53,144.03,143.25,143.89,94336.0,121.9118,122.3365,121.674,122.2176,94336.0
2020-12-21 11:25:00,143.72,143.92,143.68,143.79,21201.0,122.0732,122.2431,122.0392,122.1327,21201.0
2020-12-21 11:30:00,143.77,143.89,143.53,143.56,13772.0,122.1157,122.2176,121.9118,121.9373,13772.0
2020-12-21 11:35:00,143.6,143.75,143.5,143.58,23300.0,121.9713,122.0987,121.8863,121.9543,23300.0
2020-12-21 11:40:00,143.56,143.81,143.54,143.67,17971.0,121.9373,122.1496,121.9203,122.0307,17971.0
2020-12-21 11:45:00,143.72,143.75,143.42,143.48,19101.0,122.0732,122.0987,121.8184,121.8693,19101.0
2020-12-21 11:50:00,143.44,143.71,143.39,143.51,11806.0,121.8354,122.0647,121.7929,121.8948,11806.0
2020-12-21 11:55:00,143.51,143.58,143.32,143.56,18915.0,121.8948,121.9543,121.7334,121.9373,18915.0
2020-12-21 12:00:00,143.48,143.65,143.41,143.59,164574.0,121.8693,122.0137,121.8099,121.9628,164574.0
2020-12-21 12:05:00,143.58,143.59,143.29,143.34,8782.0,121.9543,121.9628,121.708,121.7504,8782.0
2020-12-21 12:10:00,143.43,143.52,143.37,143.4,12627.0,121.8269,121.9033,121.7759,121.8014,12627.0
2020-12-21 12:15:00,143.43,143.62,143.42,143.6,13828.0,121.8269,121.9883,121.8184,121.9713,13828.0
2020-12-21 12:20:00,143.56,143.69,143.52,143.66,16507.0,121.9373,122.0477,121.9033,122.0222,16507.0
2020-12-21 12:25:00,143.65,143.84,143.58,143.77,9991.0,122.0137,122.1751,121.9543,122.1157,9991.0
2020-12-21 12:30:00,143.78,144.07,143.77,144.0,9844.0,122.1242,122.3705,122.1157,122.311,9844.0
2020-12-21 12:35:00,143.95,144.19,143.91,144.06,9977.0,122.2686,122.4724,122.2346,122.362,9977.0
2020-12-21 12:40:00,144.1,144.27,143.98,144.09,10483.0,122.396,122.5404,122.294,122.3875,10483.0
2020-12-21 12:45:00,144.09,144.47,144.09,144.38,10272.0,122.3875,122.7102,122.3875,122.6338,10272.0
2020-12-21 12:50:00,144.38,144.7,144.37,144.65,10829.0,122.6338,122.9056,122.6253,122.8631,10829.0
2020-12-21 12:55:00,144.68,144.75,144.4,144.4,8215.0,122.8886,122.9481,122.6508,122.6508,8215.0
2020-12-21 13:00:00,144.39,144.68,144.33,144.65,7299.0,122.6423,122.8886,122.5913,122.8631,7299.0
2020-12-21 13:05:00,144.53,144.59,144.37,144.5,21886.0,122.7612,122.8122,122.6253,122.7357,21886.0
2020-12-21 13:10:00,144.5,144.58,144.4,144.44,17591.0,122.7357,122.8037,122.6508,122.6847,17591.0
2020-12-21 13:15:00,144.48,144.58,144.27,144.36,4202.0,122.7187,122.8037,122.5404,122.6168,4202.0
2020-12-21 13:20:00,144.34,144.4,144.28,144.32,10330.0,122.5998,122.6508,122.5488,122.5828,10330.0
2020-12-21 13:25:00,144.32,144.51,144.29,144.37,8069.0,122.5828,122.7442,122.5573,122.6253,8069.0
2020-12-21 13:30:00,144.35,144.74,144.34,144.74,7806.0,122.6083,122.9396,122.5998,122.9396,7806.0
2020-12-21 13:35:00,144.67,144.7,144.56,144.56,7043.0,122.8801,122.9056,122.7867,122.7867,7043.0
2020-12-21 13:40:00,144.62,144.89,144.6,144.78,10708.0,122.8376,123.067,122.8207,122.9735,10708.0
2020-12-21 13:45:00,144.76,144.8,144.44,144.55,8299.0,122.9566,122.9905,122.6847,122.7782,8299.0
2020-12-21 13:50:00,144.54,144.65,144.35,144.65,6855.0,122.7697,122.8631,122.6083,122.8631,6855.0
2020-12-21 13:55:00,144.62,144.65,144.44,144.48,14893.0,122.8376,122.8631,122.6847,122.7187,14893.0
2020-12-21 14:00:00,144.44,144.6,144.3,144.56,21507.0,122.6847,122.8207,122.5658,122.7867,21507.0
2020-12-21 14:05:00,144.45,144.56,144.4,144.53,11787.0,122.6932,122.7867,122.6508,122.7612,11787.0
2020-12-21 14:10:00,144.5,144.71,144.45,144.69,9776.0,122.7357,122.9141,122.6932,122.8971,9776.0
2020-12-21 14:15:00,144.71,144.81,144.61,144.66,8294.0,122.9141,122.999,122.8291,122.8716,8294.0
2020-12-21 14:20:00,144.72,144.96,144.66,144.86,7792.0,122.9226,123.1264,122.8716,123.0415,7792.0
2020-12-21 14:25:00,144.89,145.03,144.88,144.94,8631.0,123.067,123.1859,123.0585,123.1094,8631.0
2020-12-21 14:30:00,144.92,145.12,144.91,145.0,9084.0,123.0925,123.2623,123.084,123.1604,9084.0
2020-12-21 14:35:00,145.0,145.18,144.92,144.92,5917.0,123.1604,123.3133,123.0925,123.0925,5917.0
2020-12-21 14:40:00,144.96,145.02,144.82,144.92,5879.0,123.1264,123.1774,123.0075,123.0925,5879.0
2020-12-21 14:45:00,144.96,145.1,144.92,145.07,5540.0,123.1264,123.2453,123.0925,123.2199,5540.0
2020-12-21 14:50:00,145.08,145.08,144.71,144.78,9278.0,123.2284,123.2284,122.9141,122.9735,9278.0
2020-12-21 14:55:00,144.77,144.89,144.43,144.5,6970.0,122.965,123.067,122.6763,122.7357,6970.0
2020-12-21 15:00:00,144.55,144.74,144.47,144.74,14851.0,122.7782,122.9396,122.7102,122.9396,14851.0
2020-12-21 15:05:00,144.67,144.72,144.47,144.53,7753.0,122.8801,122.9226,122.7102,122.7612,7753.0
2020-12-21 15:10:00,144.5,144.83,144.46,144.76,9654.0,122.7357,123.016,122.7017,122.9566,9654.0
2020-12-21 15:15:00,144.75,144.85,144.64,144.78,11534.0,122.9481,123.033,122.8546,122.9735,11534.0
2020-12-21 15:20:00,144.79,144.88,144.72,144.85,7568.0,122.982,123.0585,122.9226,123.033,7568.0
2020-12-21 15:25:00,144.86,145.15,144.85,145.12,14249.0,123.0415,123.2878,123.033,123.2623,14249.0
2020-12-21 15:30:00,145.07,145.09,144.62,144.63,11693.0,123.2199,123.2368,122.8376,122.8461,11693.0
2020-12-21 15:35:00,144.66,144.73,144.43,144.7,20038.0,122.8716,122.9311,122.6763,122.9056,20038.0
2020-12-21 15:40:00,144.78,144.83,144.24,144.25,12611.0,122.9735,123.016,122.5149,122.5234,12611.0
2020-12-21 15:45:00,144.2,144.41,144.14,144.26,24668.0,122.4809,122.6593,122.4299,122.5319,24668.0
2020-12-21 15:50:00,144.24,144.27,143.84,144.11,51568.0,122.5149,122.5404,122.1751,122.4045,51568.0
2020-12-21 15:55:00,144.15,144.66,144.11,144.6,129533.0,122.4384,122.8716,122.4045,122.8207,129533.0
2020-12-22 09:30:00,144.91,145.18,144.51,144.75,23117.0,123.084,123.3133,122.7442,122.9481,23117.0
2020-12-22 09:35:00,144.59,145.13,144.53,144.6,6977.0,122.8122,123.2708,122.7612,122.8207,6977.0
2020-12-22 09:40:00,144.61,145.12,144.45,144.95,12206.0,122.8291,123.2623,122.6932,123.1179,12206.0
2020-12-22 09:45:00,144.93,145.08,144.58,144.64,11279.0,123.1009,123.2284,122.8037,122.8546,11279.0
2020-12-22 09:50:00,144.64,144.69,144.38,144.5,7121.0,122.8546,122.8971,122.6338,122.7357,7121.0
2020-12-22 09:55:00,144.61,144.8,144.45,144.8,7581.0,122.8291,122.9905,122.6932,122.9905,7581.0
2020-12-22 10:00:00,144.77,144.9,144.25,144.43,5075.0,122.965,123.0755,122.5234,122.6763,5075.0
2020-12-22 10:05:00,144.25,144.94,144.23,144.94,2989.0,122.5234,123.1094,122.5064,123.1094,2989.0
2020-12-22 10:10:00,144.94,144.97,144.37,144.42,6509.0,123.1094,123.1349,122.6253,122.6678,6509.0
2020-12-22 10:15:00,144.41,144.54,144.33,144.43,6273.0,122.6593,122.7697,122.5913,122.6763,6273.0
2020-12-22 10:20:00,144.59,144.79,144.47,144.56,8665.0,122.8122,122.982,122.7102,122.7867,8665.0
2020-12-22 10:25:00,144.5,144.64,144.33,144.64,3466.0,122.7357,122.8546,122.5913,122.8546,3466.0
2020-12-22 10:30:00,144.6,144.65,144.13,144.14,4231.0,122.8207,122.8631,122.4214,122.4299,4231.0
2020-12-22 10:35:00,144.11,144.28,144.07,144.28,3374.0,122.4045,122.5488,122.3705,122.5488,3374.0
2020-12-22 10:40:00,144.28,144.28,144.05,144.12,4871.0,122.5488,122.5488,122.3535,122.4129,4871.0
2020-12-22 10:45:00,144.1,144.16,143.91,143.91,4810.0,122.396,122.4469,122.2346,122.2346,4810.0
2020-12-22 10:50:00,143.91,144.0,143.64,143.71,29084.0,122.2346,122.311,122.0052,122.0647,29084.0
2020-12-22 10:55:00,143.7,143.7,143.34,143.46,9400.0,122.0562,122.0562,121.7504,121.8524,9400.0
2020-12-22 11:00:00,143.52,143.77,143.46,143.5,4815.0,121.9033,122.1157,121.8524,121.8863,4815.0
2020-12-22 11:05:00,143.56,143.7,143.34,143.42,5228.0,121.9373,122.0562,121.7504,121.8184,5228.0
2020-12-22 11:10:00,143.42,143.5,143.2,143.24,5344.0,121.8184,121.8863,121.6315,121.6655,5344.0
2020-12-22 11:15:00,143.23,143.37,143.13,143.32,9041.0,121.657,121.7759,121.5721,121.7334,9041.0
2020-12-22 11:20:00,143.25,143.25,142.82,142.89,10542.0,121.674,121.674,121.3088,121.3682,10542.0
2020-12-22 11:25:00,142.88,142.89,142.71,142.87,5160.0,121.3597,121.3682,121.2153,121.3512,5160.0
2020-12-22 11:30:00,142.93,143.16,142.79,143.06,10049.0,121.4022,121.5975,121.2833,121.5126,10049.0
2020-12-22 11:35:00,143.05,143.08,142.86,142.88,2528.0,121.5041,121.5296,121.3427,121.3597,2528.0
2020-12-22 11:40:00,142.89,143.1,142.77,142.93,5206.0,121.3682,121.5466,121.2663,121.4022,5206.0
2020-12-22 11:45:00,142.94,143.1,142.85,142.85,3928.0,121.4107,121.5466,121.3342,121.3342,3928.0
2020-12-22 11:50:00,142.81,142.81,142.63,142.7,8593.0,121.3003,121.3003,121.1474,121.2068,8593.0
2020-12-22 11:55:00,142.71,143.01,142.71,143.01,3425.0,121.2153,121.4701,121.2153,121.4701,3425.0
2020-12-22 12:00:00,143.09,143.09,142.7,142.71,4785.0,121.5381,121.5381,121.2068,121.2153,4785.0
2020-12-22 12:05:00,142.77,142.99,142.77,142.93,3200.0,121.2663,121.4531,121.2663,121.4022,3200.0
2020-12-22 12:10:00,142.86,142.9,142.72,142.79,5115.0,121.3427,121.3767,121.2238,121.2833,5115.0
2020-12-22 12:15:00,142.83,142.97,142.78,142.95,4679.0,121.3172,121.4362,121.2748,121.4192,4679.0
2020-12-22 12:20:00,142.96,142.96,142.78,142.86,5996.0,121.4277,121.4277,121.2748,121.3427,5996.0
2020-12-22 12:25:00,142.84,142.84,142.56,142.61,7579.0,121.3257,121.3257,121.0879,121.1304,7579.0
2020-12-22 12:30:00,142.68,142.74,142.5,142.68,3546.0,121.1898,121.2408,121.0369,121.1898,3546.0
2020-12-22 12:35:00,142.68,142.95,142.68,142.95,3728.0,121.1898,121.4192,121.1898,121.4192,3728.0
2020-12-22 12:40:00,142.96,143.09,142.81,142.93,6006.0,121.4277,121.5381,121.3003,121.4022,6006.0
2020-12-22 12:45:00,142.88,143.11,142.8,143.11,3750.0,121.3597,121.5551,121.2918,121.5551,3750.0
2020-12-22 12:50:00,143.03,143.13,142.95,142.95,1465.0,121.4871,121.5721,121.4192,121.4192,1465.0
2020-12-22 12:55:00,142.94,142.97,142.74,142.93,4468.0,121.4107,121.4362,121.2408,121.4022,4468.0
2020-12-22 13:00:00,142.98,143.08,142.91,143.0,2216.0,121.4447,121.5296,121.3852,121.4616,2216.0
2020-12-22 13:05:00,142.97,143.19,142.97,143.15,2901.0,121.4362,121.623,121.4362,121.589,2901.0
2020-12-22 13:10:00,143.1,143.35,143.1,143.34,4930.0,121.5466,121.7589,121.5466,121.7504,4930.0
2020-12-22 13:15:00,143.35,143.42,143.24,143.24,8775.0,121.7589,121.8184,121.6655,121.6655,8775.0
2020-12-22 13:20:00,143.24,143.33,143.21,143.33,4621.0,121.6655,121.7419,121.64,121.7419,4621.0
2020-12-22 13:25:00,143.3,143.44,143.24,143.43,3468.0,121.7165,121.8354,121.6655,121.8269,3468.0
2020-12-22 13:30:00,143.45,143.58,143.45,143.55,3636.0,121.8439,121.9543,121.8439,121.9288,3636.0
2020-12-22 13:35:00,143.58,143.62,143.41,143.43,5687.0,121.9543,121.9883,121.8099,121.8269,5687.0
2020-12-22 13:40:00,143.44,143.52,143.29,143.46,3616.0,121.8354,121.9033,121.708,121.8524,3616.0
2020-12-22 13:45:00,143.42,143.6,143.41,143.56,1450.0,121.8184,121.9713,121.8099,121.9373,1450.0
2020-12-22 13:50:00,143.51,143.62,143.48,143.59,6726.0,121.8948,121.9883,121.8693,121.9628,6726.0
2020-12-22 13:55:00,143.61,143.7,143.61,143.65,9057.0,121.9798,122.0562,121.9798,122.0137,9057.0
2020-12-22 14:00:00,143.68,143.69,143.57,143.59,7270.0,122.0392,122.0477,121.9458,121.9628,7270.0
2020-12-22 14:05:00,143.6,143.6,143.26,143.42,4834.0,121.9713,121.9713,121.6825,121.8184,4834.0
2020-12-22 14:10:00,143.36,143.55,143.32,143.54,16741.0,121.7674,121.9288,121.7334,121.9203,16741.0
2020-12-22 14:15:00,143.54,143.69,143.5,143.65,7596.0,121.9203,122.0477,121.8863,122.0137,7596.0
2020-12-22 14:20:00,143.67,143.7,143.51,143.63,7332.0,122.0307,122.0562,121.8948,121.9967,7332.0
2020-12-22 14:25:00,143.64,143.71,143.56,143.7,9357.0,122.0052,122.0647,121.9373,122.0562,9357.0
2020-12-22 14:30:00,143.69,143.69,143.5,143.51,8969.0,122.0477,122.0477,121.8863,121.8948,8969.0
2020-12-22 14:35:00,143.54,143.62,143.48,143.49,18078.0,121.9203,121.9883,121.8693,121.8778,18078.0
2020-12-22 14:40:00,143.49,143.64,143.46,143.52,9254.0,121.8778,122.0052,121.8524,121.9033,9254.0
2020-12-22 14:45:00,143.54,143.67,143.46,143.67,9176.0,121.9203,122.0307,121.8524,122.0307,9176.0
2020-12-22 14:50:00,143.69,143.77,143.57,143.6,7878.0,122.0477,122.1157,121.9458,121.9713,7878.0
2020-12-22 14:55:00,143.58,143.67,143.5,143.62,9751.0,121.9543,122.0307,121.8863,121.9883,9751.0
2020-12-22 15:00:00,143.62,143.76,143.54,143.59,6208.0,121.9883,122.1072,121.9203,121.9628,6208.0
2020-12-22 15:05:00,143.57,143.57,143.39,143.41,5982.0,121.9458,121.9458,121.7929,121.8099,5982.0
2020-12-22 15:10:00,143.41,143.55,143.3,143.44,16285.0,121.8099,121.9288,121.7165,121.8354,16285.0
2020-12-22 15:15:00,143.44,143.48,143.32,143.41,12499.0,121.8354,121.8693,121.7334,121.8099,12499.0
2020-12-22 15:20:00,143.44,143.62,143.44,143.53,10715.0,121.8354,121.9883,121.8354,121.9118,10715.0
2020-12-22 15:25:00,143.51,143.76,143.45,143.49,23337.0,121.8948,122.1072,121.8439,121.8778,23337.0
2020-12-22 15:30:00,143.58,143.82,143.48,143.71,13443.0,121.9543,122.1581,121.8693,122.0647,13443.0
2020-12-22 15:35:00,143.66,143.79,143.54,143.56,15041.0,122.0222,122.1327,121.9203,121.9373,15041.0
2020-12-22 15:40:00,143.53,143.67,143.48,143.59,17244.0,121.9118,122.0307,121.8693,121.9628,17244.0
2020-12-22 15:45:00,143.64,143.74,143.54,143.6,16783.0,122.0052,122.0902,121.9203,121.9713,16783.0
2020-12-22 15:50:00,143.6,143.65,143.36,143.36,30563.0,121.9713,122.0137,121.7674,121.7674,30563.0
2020-12-22 15:55:00,143.44,143.77,143.42,143.72,137865.0,121.8354,122.1157,121.8184,122.0732,137865.0
2020-12-23 09:30:00,144.79,145.18,144.16,145.18,26812.0,122.982,123.3133,122.4469,123.3133,26812.0
2020-12-23 09:35:00,145.36,145.69,145.03,145.43,7143.0,123.4662,123.7465,123.1859,123.5256,7143.0
2020-12-23 09:40:00,145.33,145.58,145.19,145.53,4784.0,123.4407,123.653,123.3218,123.6106,4784.0
2020-12-23 09:45:00,145.72,146.37,145.54,146.11,10548.0,123.772,124.3241,123.6191,124.1032,10548.0
2020-12-23 09:50:00,146.35,146.8,146.29,146.46,3259.0,124.3071,124.6893,124.2561,124.4005,3259.0
2020-12-23 09:55:00,146.56,146.68,146.33,146.33,5215.0,124.4854,124.5874,124.2901,124.2901,5215.0
2020-12-23 10:00:00,146.5,146.65,146.37,146.37,6453.0,124.4345,124.5619,124.3241,124.3241,6453.0
2020-12-23 10:05:00,146.35,146.59,146.1,146.23,28156.0,124.3071,124.5109,124.0947,124.2051,28156.0
2020-12-23 10:10:00,146.21,146.22,145.97,145.97,9874.0,124.1882,124.1966,123.9843,123.9843,9874.0
2020-12-23 10:15:00,146.06,146.26,145.7,145.87,8437.0,124.0607,124.2306,123.755,123.8994,8437.0
2020-12-23 10:20:00,145.87,145.89,145.68,145.72,8604.0,123.8994,123.9164,123.738,123.772,8604.0
2020-12-23 10:25:00,145.72,145.72,145.43,145.72,8705.0,123.772,123.772,123.5256,123.772,8705.0
2020-12-23 10:30:00,145.75,145.88,145.6,145.68,10211.0,123.7974,123.9079,123.67,123.738,10211.0
2020-12-23 10:35:00,145.74,145.89,145.67,145.81,6225.0,123.7889,123.9164,123.7295,123.8484,6225.0
2020-12-23 10:40:00,145.77,145.84,145.59,145.83,6799.0,123.8144,123.8739,123.6615,123.8654,6799.0
2020-12-23 10:45:00,145.86,146.24,145.79,146.24,28511.0,123.8909,124.2136,123.8314,124.2136,28511.0
2020-12-23 10:50:00,146.24,146.51,146.21,146.49,18131.0,124.2136,124.443,124.1882,124.426,18131.0
2020-12-23 10:55:00,146.52,146.78,146.52,146.64,17498.0,124.4515,124.6723,124.4515,124.5534,17498.0
2020-12-23 11:00:00,146.64,146.75,146.42,146.75,7250.0,124.5534,124.6468,124.3665,124.6468,7250.0
2020-12-23 11:05:00,146.75,147.0,146.7,146.96,7713.0,124.6468,124.8592,124.6044,124.8252,7713.0
2020-12-23 11:10:00,146.98,147.1,146.89,147.04,15350.0,124.8422,124.9441,124.7657,124.8931,15350.0
2020-12-23 11:15:00,147.1,147.33,146.98,147.25,3905.0,124.9441,125.1395,124.8422,125.0715,3905.0
2020-12-23 11:20:00,147.26,147.34,147.11,147.28,3368.0,125.08,125.148,124.9526,125.097,3368.0
2020-12-23 11:25:00,147.29,147.29,146.89,146.94,6510.0,125.1055,125.1055,124.7657,124.8082,6510.0
2020-12-23 11:30:00,146.98,147.16,146.98,147.0,4091.0,124.8422,124.9951,124.8422,124.8592,4091.0
2020-12-23 11:35:00,147.06,147.11,146.85,146.85,4318.0,124.9101,124.9526,124.7318,124.7318,4318.0
2020-12-23 11:40:00,146.83,146.91,146.72,146.85,5303.0,124.7148,124.7827,124.6213,124.7318,5303.0
2020-12-23 11:45:00,146.92,147.02,146.84,146.95,3125.0,124.7912,124.8762,124.7233,124.8167,3125.0
2020-12-23 11:50:00,146.95,147.06,146.86,146.94,8633.0,124.8167,124.9101,124.7403,124.8082,8633.0
2020-12-23 11:55:00,146.95,147.16,146.93,147.13,14192.0,124.8167,124.9951,124.7997,124.9696,14192.0
2020-12-23 12:00:00,147.07,147.18,147.0,147.0,4263.0,124.9186,125.0121,124.8592,124.8592,4263.0
2020-12-23 12:05:00,147.0,147.18,146.95,146.95,5271.0,124.8592,125.0121,124.8167,124.8167,5271.0
2020-12-23 12:10:00,146.95,147.08,146.95,147.07,6797.0,124.8167,124.9271,124.8167,124.9186,6797.0
2020-12-23 12:15:00,147.04,147.15,146.94,146.99,12292.0,124.8931,124.9866,124.8082,124.8507,12292.0
2020-12-23 12:20:00,146.97,147.15,146.88,147.15,13468.0,124.8337,124.9866,124.7572,124.9866,13468.0
2020-12-23 12:25:00,147.15,147.17,146.91,146.91,2903.0,124.9866,125.0036,124.7827,124.7827,2903.0
2020-12-23 12:30:00,146.95,146.98,146.8,146.95,3556.0,124.8167,124.8422,124.6893,124.8167,3556.0
2020-12-23 12:35:00,146.97,147.02,146.85,146.9,8871.0,124.8337,124.8762,124.7318,124.7742,8871.0
2020-12-23 12:40:00,146.89,147.13,146.85,147.07,5201.0,124.7657,124.9696,124.7318,124.9186,5201.0
2020-12-23 12:45:00,147.07,147.15,146.93,147.0,8808.0,124.9186,124.9866,124.7997,124.8592,8808.0
2020-12-23 12:50:00,147.05,147.09,146.97,146.97,5652.0,124.9016,124.9356,124.8337,124.8337,5652.0
2020-12-23 12:55:00,146.94,147.05,146.84,147.04,9447.0,124.8082,124.9016,124.7233,124.8931,9447.0
2020-12-23 13:00:00,147.02,147.13,147.01,147.09,4112.0,124.8762,124.9696,124.8677,124.9356,4112.0
2020-12-23 13:05:00,147.08,147.12,146.99,147.01,3134.0,124.9271,124.9611,124.8507,124.8677,3134.0
2020-12-23 13:10:00,147.02,147.26,147.02,147.24,7663.0,124.8762,125.08,124.8762,125.063,7663.0
2020-12-23 13:15:00,147.24,147.24,147.1,147.1,2628.0,125.063,125.063,124.9441,124.9441,2628.0
2020-12-23 13:20:00,147.09,147.28,147.09,147.24,4539.0,124.9356,125.097,124.9356,125.063,4539.0
2020-12-23 13:25:00,147.22,147.28,147.16,147.28,3507.0,125.046,125.097,124.9951,125.097,3507.0
2020-12-23 13:30:00,147.3,147.31,147.12,147.16,3280.0,125.114,125.1225,124.9611,124.9951,3280.0
2020-12-23 13:35:00,147.14,147.32,147.14,147.25,5573.0,124.9781,125.131,124.9781,125.0715,5573.0
2020-12-23 13:40:00,147.2,147.38,147.15,147.27,12763.0,125.029,125.1819,124.9866,125.0885,12763.0
2020-12-23 13:45:00,147.25,147.4,147.25,147.35,3196.0,125.0715,125.1989,125.0715,125.1565,3196.0
2020-12-23 13:50:00,147.38,147.56,147.34,147.51,5892.0,125.1819,125.3348,125.148,125.2924,5892.0
2020-12-23 13:55:00,147.54,147.57,147.47,147.49,6293.0,125.3178,125.3433,125.2584,125.2754,6293.0
2020-12-23 14:00:00,147.48,147.67,147.44,147.52,5044.0,125.2669,125.4283,125.2329,125.3008,5044.0
2020-12-23 14:05:00,147.57,147.62,147.49,147.58,7673.0,125.3433,125.3858,125.2754,125.3518,7673.0
2020-12-23 14:10:00,147.38,147.44,147.31,147.4,5250.0,125.1819,125.2329,125.1225,125.1989,5250.0
2020-12-23 14:15:00,147.41,147.42,147.15,147.17,4196.0,125.2074,125.2159,124.9866,125.0036,4196.0
2020-12-23 14:20:00,147.11,147.11,146.95,146.96,4573.0,124.9526,124.9526,124.8167,124.8252,4573.0
2020-12-23 14:25:00,146.93,146.94,146.8,146.82,4726.0,124.7997,124.8082,124.6893,124.7063,4726.0
2020-12-23 14:30:00,146.81,146.87,146.71,146.77,4245.0,124.6978,124.7487,124.6128,124.6638,4245.0
2020-12-23 14:35:00,146.72,146.88,146.71,146.88,7008.0,124.6213,124.7572,124.6128,124.7572,7008.0
2020-12-23 14:40:00,146.85,146.96,146.82,146.85,3288.0,124.7318,124.8252,124.7063,124.7318,3288.0
2020-12-23 14:45:00,146.78,146.88,146.7,146.78,4786.0,124.6723,124.7572,124.6044,124.6723,4786.0
2020-12-23 14:50:00,146.72,146.75,146.54,146.54,5095.0,124.6213,124.6468,124.4685,124.4685,5095.0
2020-12-23 14:55:00,146.53,146.64,146.46,146.53,6223.0,124.46,124.5534,124.4005,124.46,6223.0
2020-12-23 15:00:00,146.49,146.64,146.43,146.64,6120.0,124.426,124.5534,124.375,124.5534,6120.0
2020-12-23 15:05:00,146.64,146.67,146.59,146.67,3141.0,124.5534,124.5789,124.5109,124.5789,3141.0
2020-12-23 15:10:00,146.7,146.85,146.69,146.77,4482.0,124.6044,124.7318,124.5959,124.6638,4482.0
2020-12-23 15:15:00,146.8,146.91,146.76,146.87,5702.0,124.6893,124.7827,124.6553,124.7487,5702.0
2020-12-23 15:20:00,146.91,146.95,146.81,146.87,5896.0,124.7827,124.8167,124.6978,124.7487,5896.0
2020-12-23 15:25:00,146.84,147.1,146.82,147.09,16073.0,124.7233,124.9441,124.7063,124.9356,16073.0
2020-12-23 15:30:00,147.11,147.24,147.0,147.09,22844.0,124.9526,125.063,124.8592,124.9356,22844.0
2020-12-23 15:35:00,147.11,147.23,147.09,147.15,9493.0,124.9526,125.0545,124.9356,124.9866,9493.0
2020-12-23 15:40:00,147.14,147.18,147.02,147.16,11301.0,124.9781,125.0121,124.8762,124.9951,11301.0
2020-12-23 15:45:00,147.16,147.27,147.1,147.2,17566.0,124.9951,125.0885,124.9441,125.029,17566.0
2020-12-23 15:50:00,147.2,147.2,146.75,146.87,28373.0,125.029,125.029,124.6468,124.7487,28373.0
2020-12-23 15:55:00,146.83,146.99,146.68,146.72,81719.0,124.7148,124.8507,124.5874,124.6213,81719.0
2020-12-24 09:30:00,146.43,146.69,145.88,146.01,15721.0,124.375,124.5959,123.9079,124.0183,15721.0
2020-12-24 09:35:00,145.75,145.79,145.3,145.4,6021.0,123.7974,123.8314,123.4152,123.5002,6021.0
2020-12-24 09:40:00,145.31,145.73,145.18,145.51,17380.0,123.4237,123.7805,123.3133,123.5936,17380.0
2020-12-24 09:45:00,145.32,145.58,144.96,145.0,12929.0,123.4322,123.653,123.1264,123.1604,12929.0
2020-12-24 09:50:00,144.86,145.22,144.67,145.2,12017.0,123.0415,123.3473,122.8801,123.3303,12017.0
2020-12-24 09:55:00,145.18,145.97,145.11,145.81,14771.0,123.3133,123.9843,123.2538,123.8484,14771.0
2020-12-24 10:00:00,145.82,145.82,145.35,145.47,6671.0,123.8569,123.8569,123.4577,123.5596,6671.0
2020-12-24 10:05:00,145.52,145.56,145.25,145.41,6053.0,123.6021,123.6361,123.3727,123.5086,6053.0
2020-12-24 10:10:00,145.25,145.69,145.25,145.66,4484.0,123.3727,123.7465,123.3727,123.721,4484.0
2020-12-24 10:15:00,145.49,145.49,145.17,145.26,7008.0,123.5766,123.5766,123.3048,123.3812,7008.0
2020-12-24 10:20:00,145.28,145.41,145.26,145.3,12158.0,123.3982,123.5086,123.3812,123.4152,12158.0
2020-12-24 10:25:00,145.28,145.38,145.15,145.27,6064.0,123.3982,123.4832,123.2878,123.3897,6064.0
2020-12-24 10:30:00,145.27,145.34,145.02,145.21,6728.0,123.3897,123.4492,123.1774,123.3388,6728.0
2020-12-24 10:35:00,145.18,145.25,145.03,145.17,5537.0,123.3133,123.3727,123.1859,123.3048,5537.0
2020-12-24 10:40:00,145.25,145.36,145.24,145.32,3206.0,123.3727,123.4662,123.3643,123.4322,3206.0
2020-12-24 10:45:00,145.2,145.41,145.13,145.3,5106.0,123.3303,123.5086,123.2708,123.4152,5106.0
2020-12-24 10:50:00,145.36,145.42,145.26,145.27,1955.0,123.4662,123.5171,123.3812,123.3897,1955.0
2020-12-24 10:55:00,145.31,145.81,145.23,145.81,5282.0,123.4237,123.8484,123.3558,123.8484,5282.0
2020-12-24 11:00:00,145.81,145.81,145.44,145.45,3537.0,123.8484,123.8484,123.5341,123.5426,3537.0
2020-12-24 11:05:00,145.45,145.65,145.34,145.53,7449.0,123.5426,123.7125,123.4492,123.6106,7449.0
2020-12-24 11:10:00,145.67,145.67,145.53,145.53,805.0,123.7295,123.7295,123.6106,123.6106,805.0
2020-12-24 11:15:00,145.54,145.6,145.35,145.4,5211.0,123.6191,123.67,123.4577,123.5002,5211.0
2020-12-24 11:20:00,145.46,145.52,145.35,145.44,2766.0,123.5511,123.6021,123.4577,123.5341,2766.0
2020-12-24 11:25:00,145.38,145.51,145.35,145.44,4526.0,123.4832,123.5936,123.4577,123.5341,4526.0
2020-12-24 11:30:00,145.44,145.54,145.3,145.47,7923.0,123.5341,123.6191,123.4152,123.5596,7923.0
2020-12-24 11:35:00,145.47,145.52,145.36,145.41,1766.0,123.5596,123.6021,123.4662,123.5086,1766.0
2020-12-24 11:40:00,145.41,145.51,145.41,145.45,6893.0,123.5086,123.5936,123.5086,123.5426,6893.0
2020-12-24 11:45:00,145.44,145.6,145.38,145.56,7720.0,123.5341,123.67,123.4832,123.6361,7720.0
2020-12-24 11:50:00,145.58,145.77,145.53,145.75,3387.0,123.653,123.8144,123.6106,123.7974,3387.0
2020-12-24 11:55:00,145.72,145.72,145.42,145.54,20805.0,123.772,123.772,123.5171,123.6191,20805.0
2020-12-24 12:00:00,145.46,145.48,145.26,145.28,9590.0,123.5511,123.5681,123.3812,123.3982,9590.0
2020-12-24 12:05:00,145.3,145.46,145.25,145.39,12277.0,123.4152,123.5511,123.3727,123.4917,12277.0
2020-12-24 12:10:00,145.38,145.46,145.32,145.39,3115.0,123.4832,123.5511,123.4322,123.4917,3115.0
2020-12-24 12:15:00,145.35,145.51,145.29,145.44,6236.0,123.4577,123.5936,123.4067,123.5341,6236.0
2020-12-24 12:20:00,145.51,145.67,145.5,145.66,2410.0,123.5936,123.7295,123.5851,123.721,2410.0
2020-12-24 12:25:00,145.59,145.63,145.41,145.54,5020.0,123.6615,123.6955,123.5086,123.6191,5020.0
2020-12-24 12:30:00,145.61,145.74,145.59,145.74,2229.0,123.6785,123.7889,123.6615,123.7889,2229.0
2020-12-24 12:35:00,145.66,145.89,145.65,145.83,3781.0,123.721,123.9164,123.7125,123.8654,3781.0
2020-12-24 12:40:00,145.83,145.9,145.73,145.75,6886.0,123.8654,123.9248,123.7805,123.7974,6886.0
2020-12-24 12:45:00,145.74,146.02,145.65,145.77,30146.0,123.7889,124.0268,123.7125,123.8144,30146.0
2020-12-24 12:50:00,145.88,146.15,145.88,146.07,19616.0,123.9079,124.1372,123.9079,124.0692,19616.0
2020-12-24 12:55:00,146.17,146.38,146.0,146.15,16082.0,124.1542,124.3326,124.0098,124.1372,16082.0
2020-12-28 09:30:00,146.98,147.02,146.34,146.47,29703.0,124.8422,124.8762,124.2986,124.409,29703.0
2020-12-28 09:35:00,146.27,146.27,145.85,145.85,5650.0,124.2391,124.2391,123.8824,123.8824,5650.0
2020-12-28 09:40:00,145.93,146.56,145.93,146.46,13402.0,123.9503,124.4854,123.9503,124.4005,13402.0
2020-12-28 09:45:00,146.43,146.56,146.14,146.52,6692.0,124.375,124.4854,124.1287,124.4515,6692.0
2020-12-28 09:50:00,146.59,146.81,146.52,146.75,33361.0,124.5109,124.6978,124.4515,124.6468,33361.0
2020-12-28 09:55:00,146.75,147.08,146.55,146.92,13450.0,124.6468,124.9271,124.4769,124.7912,13450.0
2020-12-28 10:00:00,146.87,147.22,146.86,147.22,4151.0,124.7487,125.046,124.7403,125.046,4151.0
2020-12-28 10:05:00,147.19,147.45,147.02,147.31,22760.0,125.0205,125.2414,124.8762,125.1225,22760.0
2020-12-28 10:10:00,147.41,147.98,147.39,147.58,10768.0,125.2074,125.6916,125.1904,125.3518,10768.0
2020-12-28 10:15:00,147.69,147.9,147.42,147.73,5247.0,125.4452,125.6236,125.2159,125.4792,5247.0
2020-12-28 10:20:00,147.59,148.18,147.56,147.98,23327.0,125.3603,125.8614,125.3348,125.6916,23327.0
2020-12-28 10:25:00,148.18,148.38,147.94,148.28,6364.0,125.8614,126.0313,125.6576,125.9464,6364.0
2020-12-28 10:30:00,148.22,148.29,147.7,147.71,4931.0,125.8954,125.9549,125.4537,125.4622,4931.0
2020-12-28 10:35:00,147.74,147.74,147.11,147.15,2166.0,125.4877,125.4877,124.9526,124.9866,2166.0
2020-12-28 10:40:00,147.15,147.35,147.08,147.15,12697.0,124.9866,125.1565,124.9271,124.9866,12697.0
2020-12-28 10:45:00,147.16,147.24,146.78,146.92,12426.0,124.9951,125.063,124.6723,124.7912,12426.0
2020-12-28 10:50:00,146.89,147.05,146.87,146.93,7267.0,124.7657,124.9016,124.7487,124.7997,7267.0
2020-12-28 10:55:00,146.95,147.04,146.8,146.82,7492.0,124.8167,124.8931,124.6893,124.7063,7492.0
2020-12-28 11:00:00,146.81,146.88,146.5,146.7,13579.0,124.6978,124.7572,124.4345,124.6044,13579.0
2020-12-28 11:05:00,146.75,146.99,146.75,146.96,13503.0,124.6468,124.8507,124.6468,124.8252,13503.0
2020-12-28 11:10:00,146.98,147.09,146.86,146.96,7868.0,124.8422,124.9356,124.7403,124.8252,7868.0
2020-12-28 11:15:00,146.87,146.92,146.71,146.8,11304.0,124.7487,124.7912,124.6128,124.6893,11304.0
2020-12-28 11:20:00,146.84,147.01,146.8,146.91,6265.0,124.7233,124.8677,124.6893,124.7827,6265.0
2020-12-28 11:25:00,146.91,146.91,146.73,146.83,5359.0,124.7827,124.7827,124.6298,124.7148,5359.0
2020-12-28 11:30:00,146.75,146.75,146.53,146.58,8058.0,124.6468,124.6468,124.46,124.5024,8058.0
2020-12-28 11:35:00,146.56,146.74,146.51,146.74,11760.0,124.4854,124.6383,124.443,124.6383,11760.0
2020-12-28 11:40:00,146.72,146.75,146.64,146.69,11832.0,124.6213,124.6468,124.5534,124.5959,11832.0
2020-12-28 11:45:00,146.71,147.19,146.71,147.17,8756.0,124.6128,125.0205,124.6128,125.0036,8756.0
2020-12-28 11:50:00,147.19,147.2,146.73,146.85,4682.0,125.0205,125.029,124.6298,124.7318,4682.0
2020-12-28 11:55:00,146.81,146.9,146.71,146.86,3863.0,124.6978,124.7742,124.6128,124.7403,3863.0
2020-12-28 12:00:00,146.8,146.9,146.7,146.71,23606.0,124.6893,124.7742,124.6044,124.6128,23606.0
2020-12-28 12:05:00,146.66,146.79,146.6,146.7,20494.0,124.5704,124.6808,124.5194,124.6044,20494.0
2020-12-28 12:10:00,146.71,146.77,146.47,146.67,12297.0,124.6128,124.6638,124.409,124.5789,12297.0
2020-12-28 12:15:00,146.67,146.67,146.5,146.52,6369.0,124.5789,124.5789,124.4345,124.4515,6369.0
2020-12-28 12:20:00,146.45,146.63,146.42,146.54,20522.0,124.392,124.5449,124.3665,124.4685,20522.0
2020-12-28 12:25:00,146.58,146.72,146.56,146.67,3012.0,124.5024,124.6213,124.4854,124.5789,3012.0
2020-12-28 12:30:00,146.65,146.8,146.65,146.75,4313.0,124.5619,124.6893,124.5619,124.6468,4313.0
2020-12-28 12:35:00,146.67,146.72,146.6,146.72,6504.0,124.5789,124.6213,124.5194,124.6213,6504.0
2020-12-28 12:40:00,146.72,146.75,146.6,146.72,5574.0,124.6213,124.6468,124.5194,124.6213,5574.0
2020-12-28 12:45:00,146.75,146.84,146.7,146.74,6015.0,124.6468,124.7233,124.6044,124.6383,6015.0
2020-12-28 12:50:00,146.67,146.72,146.52,146.53,6561.0,124.5789,124.6213,124.4515,124.46,6561.0
2020-12-28 12:55:00,146.56,146.61,146.49,146.57,7202.0,124.4854,124.5279,124.426,124.4939,7202.0
2020-12-28 13:00:00,146.5,146.54,146.34,146.45,14780.0,124.4345,124.4685,124.2986,124.392,14780.0
2020-12-28 13:05:00,146.44,146.62,146.22,146.46,19660.0,124.3835,124.5364,124.1966,124.4005,19660.0
2020-12-28 13:10:00,146.51,146.53,146.44,146.49,6817.0,124.443,124.46,124.3835,124.426,6817.0
2020-12-28 13:15:00,146.47,146.56,146.44,146.53,3954.0,124.409,124.4854,124.3835,124.46,3954.0
2020-12-28 13:20:00,146.53,146.53,146.3,146.3,9522.0,124.46,124.46,124.2646,124.2646,9522.0
2020-12-28 13:25:00,146.32,146.37,146.29,146.35,7680.0,124.2816,124.3241,124.2561,124.3071,7680.0
2020-12-28 13:30:00,146.37,146.42,146.31,146.35,7009.0,124.3241,124.3665,124.2731,124.3071,7009.0
2020-12-28 13:35:00,146.33,146.47,146.29,146.45,5070.0,124.2901,124.409,124.2561,124.392,5070.0
2020-12-28 13:40:00,146.48,146.48,146.4,146.47,6310.0,124.4175,124.4175,124.3495,124.409,6310.0
2020-12-28 13:45:00,146.48,146.53,146.37,146.52,4069.0,124.4175,124.46,124.3241,124.4515,4069.0
2020-12-28 13:50:00,146.48,146.6,146.43,146.57,11547.0,124.4175,124.5194,124.375,124.4939,11547.0
2020-12-28 13:55:00,146.54,146.59,146.5,146.56,3292.0,124.4685,124.5109,124.4345,124.4854,3292.0
2020-12-28 14:00:00,146.58,146.58,146.42,146.5,5491.0,124.5024,124.5024,124.3665,124.4345,5491.0
2020-12-28 14:05:00,146.5,146.62,146.49,146.56,4173.0,124.4345,124.5364,124.426,124.4854,4173.0
2020-12-28 14:10:00,146.55,146.69,146.51,146.61,7657.0,124.4769,124.5959,124.443,124.5279,7657.0
2020-12-28 14:15:00,146.62,146.94,146.61,146.82,5472.0,124.5364,124.8082,124.5279,124.7063,5472.0
2020-12-28 14:20:00,146.83,146.88,146.72,146.84,12825.0,124.7148,124.7572,124.6213,124.7233,12825.0
2020-12-28 14:25:00,146.84,146.88,146.71,146.71,7404.0,124.7233,124.7572,124.6128,124.6128,7404.0
2020-12-28 14:30:00,146.8,147.0,146.76,146.86,6125.0,124.6893,124.8592,124.6553,124.7403,6125.0
2020-12-28 14:35:00,146.91,146.97,146.83,146.91,6200.0,124.7827,124.8337,124.7148,124.7827,6200.0
2020-12-28 14:40:00,146.89,147.0,146.86,146.98,7098.0,124.7657,124.8592,124.7403,124.8422,7098.0
2020-12-28 14:45:00,146.89,146.99,146.88,146.94,5222.0,124.7657,124.8507,124.7572,124.8082,5222.0
2020-12-28 14:50:00,146.91,146.94,146.6,146.6,6950.0,124.7827,124.8082,124.5194,124.5194,6950.0
2020-12-28 14:55:00,146.61,146.63,146.52,146.63,8054.0,124.5279,124.5449,124.4515,124.5449,8054.0
2020-12-28 15:00:00,146.63,146.67,146.56,146.63,13013.0,124.5449,124.5789,124.4854,124.5449,13013.0
2020-12-28 15:05:00,146.7,146.81,146.59,146.64,17844.0,124.6044,124.6978,124.5109,124.5534,17844.0
2020-12-28 15:10:00,146.67,146.81,146.63,146.81,15551.0,124.5789,124.6978,124.5449,124.6978,15551.0
2020-12-28 15:15:00,146.82,146.92,146.73,146.73,4528.0,124.7063,124.7912,124.6298,124.6298,4528.0
2020-12-28 15:20:00,146.72,146.85,146.72,146.82,4587.0,124.6213,124.7318,124.6213,124.7063,4587.0
2020-12-28 15:25:00,146.83,146.96,146.77,146.86,6727.0,124.7148,124.8252,124.6638,124.7403,6727.0
2020-12-28 15:30:00,146.87,146.88,146.52,146.52,8058.0,124.7487,124.7572,124.4515,124.4515,8058.0
2020-12-28 15:35:00,146.55,146.71,146.53,146.55,10577.0,124.4769,124.6128,124.46,124.4769,10577.0
2020-12-28 15:40:00,146.54,146.56,146.39,146.47,91670.0,124.4685,124.4854,124.341,124.409,91670.0
2020-12-28 15:45:00,146.47,146.54,146.38,146.4,23150.0,124.409,124.4685,124.3326,124.3495,23150.0
2020-12-28 15:50:00,146.4,146.43,146.19,146.42,42597.0,124.3495,124.375,124.1712,124.3665,42597.0
2020-12-28 15:55:00,146.42,146.78,146.33,146.54,69281.0,124.3665,124.6723,124.2901,124.4685,69281.0
2020-12-29 09:30:00,146.59,146.67,146.1,146.3,19846.0,124.5109,124.5789,124.0947,124.2646,19846.0
2020-12-29 09:35:00,146.3,146.35,145.89,146.06,5781.0,124.2646,124.3071,123.9164,124.0607,5781.0
2020-12-29 09:40:00,146.11,146.32,145.85,146.32,5930.0,124.1032,124.2816,123.8824,124.2816,5930.0
2020-12-29 09:45:00,146.28,146.33,146.06,146.18,12663.0,124.2476,124.2901,124.0607,124.1627,12663.0
2020-12-29 09:50:00,146.25,146.27,145.89,145.9,5929.0,124.2221,124.2391,123.9164,123.9248,5929.0
2020-12-29 09:55:00,145.78,146.1,145.77,145.86,3235.0,123.8229,124.0947,123.8144,123.8909,3235.0
2020-12-29 10:00:00,145.88,146.36,145.88,146.24,27722.0,123.9079,124.3156,123.9079,124.2136,27722.0
2020-12-29 10:05:00,146.15,146.15,145.79,146.0,4737.0,124.1372,124.1372,123.8314,124.0098,4737.0
2020-12-29 10:10:00,145.88,145.97,145.53,145.53,8361.0,123.9079,123.9843,123.6106,123.6106,8361.0
2020-12-29 10:15:00,145.57,145.61,145.27,145.33,8125.0,123.6446,123.6785,123.3897,123.4407,8125.0
2020-12-29 10:20:00,145.33,145.71,145.31,145.71,3867.0,123.4407,123.7635,123.4237,123.7635,3867.0
2020-12-29 10:25:00,145.66,145.7,145.29,145.45,8890.0,123.721,123.755,123.4067,123.5426,8890.0
2020-12-29 10:30:00,145.38,145.61,145.35,145.5,7762.0,123.4832,123.6785,123.4577,123.5851,7762.0
2020-12-29 10:35:00,145.5,145.65,145.41,145.56,12097.0,123.5851,123.7125,123.5086,123.6361,12097.0
2020-12-29 10:40:00,145.47,145.7,145.46,145.6,4711.0,123.5596,123.755,123.5511,123.67,4711.0
2020-12-29 10:45:00,145.65,145.72,145.38,145.39,6694.0,123.7125,123.772,123.4832,123.4917,6694.0
2020-12-29 10:50:00,145.39,145.45,145.08,145.13,4351.0,123.4917,123.5426,123.2284,123.2708,4351.0
2020-12-29 10:55:00,145.22,145.45,145.22,145.44,4859.0,123.3473,123.5426,123.3473,123.5341,4859.0
2020-12-29 11:00:00,145.42,145.42,144.97,144.97,2353.0,123.5171,123.5171,123.1349,123.1349,2353.0
2020-12-29 11:05:00,144.94,145.12,144.88,145.0,3585.0,123.1094,123.2623,123.0585,123.1604,3585.0
2020-12-29 11:10:00,145.08,145.2,145.08,145.12,2687.0,123.2284,123.3303,123.2284,123.2623,2687.0
2020-12-29 11:15:00,145.1,145.37,145.05,145.36,4660.0,123.2453,123.4747,123.2029,123.4662,4660.0
2020-12-29 11:20:00,145.33,145.52,145.31,145.47,3792.0,123.4407,123.6021,123.4237,123.5596,3792.0
2020-12-29 11:25:00,145.46,145.59,145.12,145.22,5814.0,123.5511,123.6615,123.2623,123.3473,5814.0
2020-12-29 11:30:00,145.19,145.26,145.02,145.05,2968.0,123.3218,123.3812,123.1774,123.2029,2968.0
2020-12-29 11:35:00,145.05,145.37,145.04,145.26,6409.0,123.2029,123.4747,123.1944,123.3812,6409.0
2020-12-29 11:40:00,145.33,145.51,145.25,145.43,8247.0,123.4407,123.5936,123.3727,123.5256,8247.0
2020-12-29 11:45:00,145.6,145.7,145.55,145.65,1693.0,123.67,123.755,123.6276,123.7125,1693.0
2020-12-29 11:50:00,145.65,145.81,145.65,145.66,2576.0,123.7125,123.8484,123.7125,123.721,2576.0
2020-12-29 11:55:00,145.64,145.75,145.49,145.49,5319.0,123.704,123.7974,123.5766,123.5766,5319.0
2020-12-29 12:00:00,145.6,145.75,145.6,145.71,2700.0,123.67,123.7974,123.67,123.7635,2700.0
2020-12-29 12:05:00,145.81,145.86,145.75,145.75,1936.0,123.8484,123.8909,123.7974,123.7974,1936.0
2020-12-29 12:10:00,145.64,145.65,145.45,145.6,3174.0,123.704,123.7125,123.5426,123.67,3174.0
2020-12-29 12:15:00,145.61,145.68,145.56,145.61,4171.0,123.6785,123.738,123.6361,123.6785,4171.0
2020-12-29 12:20:00,145.6,145.6,145.34,145.39,3514.0,123.67,123.67,123.4492,123.4917,3514.0
2020-12-29 12:25:00,145.42,145.52,145.23,145.23,2855.0,123.5171,123.6021,123.3558,123.3558,2855.0
2020-12-29 12:30:00,145.23,145.28,145.13,145.13,7191.0,123.3558,123.3982,123.2708,123.2708,7191.0
2020-12-29 12:35:00,145.2,145.2,144.93,145.03,2954.0,123.3303,123.3303,123.1009,123.1859,2954.0
2020-12-29 12:40:00,145.04,145.23,145.04,145.16,1468.0,123.1944,123.3558,123.1944,123.2963,1468.0
2020-12-29 12:45:00,145.16,145.16,144.94,145.02,3651.0,123.2963,123.2963,123.1094,123.1774,3651.0
2020-12-29 12:50:00,145.05,145.05,144.92,145.05,1755.0,123.2029,123.2029,123.0925,123.2029,1755.0
2020-12-29 12:55:00,144.91,145.23,144.91,145.23,3196.0,123.084,123.3558,123.084,123.3558,3196.0
2020-12-29 13:00:00,145.27,145.36,145.22,145.23,17198.0,123.3897,123.4662,123.3473,123.3558,17198.0
2020-12-29 13:05:00,145.16,145.32,145.13,145.32,2033.0,123.2963,123.4322,123.2708,123.4322,2033.0
2020-12-29 13:10:00,145.2,145.35,145.17,145.27,2518.0,123.3303,123.4577,123.3048,123.3897,2518.0
2020-12-29 13:15:00,145.26,145.37,145.25,145.31,1606.0,123.3812,123.4747,123.3727,123.4237,1606.0
2020-12-29 13:20:00,145.31,145.4,145.14,145.32,4426.0,123.4237,123.5002,123.2793,123.4322,4426.0
2020-12-29 13:25:00,145.31,145.4,145.25,145.38,3645.0,123.4237,123.5002,123.3727,123.4832,3645.0
2020-12-29 13:30:00,145.31,145.42,145.31,145.42,1203.0,123.4237,123.5171,123.4237,123.5171,1203.0
2020-12-29 13:35:00,145.41,145.42,145.23,145.31,6320.0,123.5086,123.5171,123.3558,123.4237,6320.0
2020-12-29 13:40:00,145.28,145.28,145.21,145.25,1176.0,123.3982,123.3982,123.3388,123.3727,1176.0
2020-12-29 13:45:00,145.29,145.32,145.23,145.28,1800.0,123.4067,123.4322,123.3558,123.3982,1800.0
2020-12-29 13:50:00,145.28,145.44,145.28,145.41,6700.0,123.3982,123.5341,123.3982,123.5086,6700.0
2020-12-29 13:55:00,145.3,145.45,145.26,145.41,1318.0,123.4152,123.5426,123.3812,123.5086,1318.0
2020-12-29 14:00:00,145.43,145.44,145.16,145.19,2775.0,123.5256,123.5341,123.2963,123.3218,2775.0
2020-12-29 14:05:00,145.22,145.22,145.05,145.13,5607.0,123.3473,123.3473,123.2029,123.2708,5607.0
2020-12-29 14:10:00,145.13,145.17,145.03,145.06,4592.0,123.2708,123.3048,123.1859,123.2114,4592.0
2020-12-29 14:15:00,145.09,145.15,145.03,145.03,2849.0,123.2368,123.2878,123.1859,123.1859,2849.0
2020-12-29 14:20:00,144.98,145.08,144.96,145.07,6566.0,123.1434,123.2284,123.1264,123.2199,6566.0
2020-12-29 14:25:00,145.04,145.06,144.72,144.74,13384.0,123.1944,123.2114,122.9226,122.9396,13384.0
2020-12-29 14:30:00,144.72,144.76,144.64,144.74,4097.0,122.9226,122.9566,122.8546,122.9396,4097.0
2020-12-29 14:35:00,144.7,145.0,144.68,144.9,8363.0,122.9056,123.1604,122.8886,123.0755,8363.0
2020-12-29 14:40:00,144.84,144.88,144.75,144.84,6972.0,123.0245,123.0585,122.9481,123.0245,6972.0
2020-12-29 14:45:00,144.81,144.98,144.8,144.92,4362.0,122.999,123.1434,122.9905,123.0925,4362.0
2020-12-29 14:50:00,144.98,145.07,144.88,144.94,12343.0,123.1434,123.2199,123.0585,123.1094,12343.0
2020-12-29 14:55:00,144.91,144.98,144.83,144.91,3257.0,123.084,123.1434,123.016,123.084,3257.0
2020-12-29 15:00:00,144.89,145.01,144.84,144.94,7793.0,123.067,123.1689,123.0245,123.1094,7793.0
2020-12-29 15:05:00,144.91,145.01,144.85,144.92,4347.0,123.084,123.1689,123.033,123.0925,4347.0
2020-12-29 15:10:00,145.01,145.19,145.0,145.08,7268.0,123.1689,123.3218,123.1604,123.2284,7268.0
2020-12-29 15:15:00,145.1,145.25,145.03,145.19,7628.0,123.2453,123.3727,123.1859,123.3218,7628.0
2020-12-29 15:20:00,145.21,145.26,145.09,145.2,5634.0,123.3388,123.3812,123.2368,123.3303,5634.0
2020-12-29 15:25:00,145.21,145.36,145.17,145.27,5388.0,123.3388,123.4662,123.3048,123.3897,5388.0
2020-12-29 15:30:00,145.29,145.34,145.19,145.28,5071.0,123.4067,123.4492,123.3218,123.3982,5071.0
2020-12-29 15:35:00,145.31,145.38,145.17,145.3,9285.0,123.4237,123.4832,123.3048,123.4152,9285.0
2020-12-29 15:40:00,145.26,145.29,145.09,145.19,10542.0,123.3812,123.4067,123.2368,123.3218,10542.0
2020-12-29 15:45:00,145.14,145.28,145.1,145.22,16740.0,123.2793,123.3982,123.2453,123.3473,16740.0
2020-12-29 15:50:00,145.19,145.27,145.05,145.13,26619.0,123.3218,123.3897,123.2029,123.2708,26619.0
2020-12-29 15:55:00,145.17,145.2,144.83,144.88,83015.0,123.3048,123.3303,123.016,123.0585,83015.0
2020-12-30 09:30:00,145.47,145.52,145.08,145.52,7741.0,123.5596,123.6021,123.2284,123.6021,7741.0
2020-12-30 09:35:00,145.73,146.11,145.58,145.93,4024.0,123.7805,124.1032,123.653,123.9503,4024.0
2020-12-30 09:40:00,146.05,146.22,146.0,146.0,2074.0,124.0523,124.1966,124.0098,124.0098,2074.0
2020-12-30 09:45:00,146.13,146.35,145.8,145.8,5581.0,124.1202,124.3071,123.8399,123.8399,5581.0
2020-12-30 09:50:00,145.86,146.16,145.67,146.16,8815.0,123.8909,124.1457,123.7295,124.1457,8815.0
2020-12-30 09:55:00,146.17,146.33,145.95,146.33,20913.0,124.1542,124.2901,123.9673,124.2901,20913.0
2020-12-30 10:00:00,146.31,146.56,146.1,146.42,3837.0,124.2731,124.4854,124.0947,124.3665,3837.0
2020-12-30 10:05:00,146.2,146.23,146.06,146.15,2805.0,124.1797,124.2051,124.0607,124.1372,2805.0
2020-12-30 10:10:00,146.04,146.22,146.0,146.22,5195.0,124.0438,124.1966,124.0098,124.1966,5195.0
2020-12-30 10:15:00,146.11,146.23,146.07,146.15,5020.0,124.1032,124.2051,124.0692,124.1372,5020.0
2020-12-30 10:20:00,146.1,146.44,146.1,146.4,2688.0,124.0947,124.3835,124.0947,124.3495,2688.0
2020-12-30 10:25:00,146.35,146.5,146.32,146.5,3119.0,124.3071,124.4345,124.2816,124.4345,3119.0
2020-12-30 10:30:00,146.59,146.59,146.44,146.59,3289.0,124.5109,124.5109,124.3835,124.5109,3289.0
2020-12-30 10:35:00,146.6,146.73,146.58,146.72,4828.0,124.5194,124.6298,124.5024,124.6213,4828.0
2020-12-30 10:40:00,146.73,146.89,146.64,146.77,1603.0,124.6298,124.7657,124.5534,124.6638,1603.0
2020-12-30 10:45:00,146.65,146.75,146.58,146.62,2801.0,124.5619,124.6468,124.5024,124.5364,2801.0
2020-12-30 10:50:00,146.63,146.63,146.39,146.44,13605.0,124.5449,124.5449,124.341,124.3835,13605.0
2020-12-30 10:55:00,146.45,146.49,146.38,146.44,2353.0,124.392,124.426,124.3326,124.3835,2353.0
2020-12-30 11:00:00,146.4,146.5,146.34,146.5,1673.0,124.3495,124.4345,124.2986,124.4345,1673.0
2020-12-30 11:05:00,146.45,146.66,146.43,146.61,3588.0,124.392,124.5704,124.375,124.5279,3588.0
2020-12-30 11:10:00,146.6,146.68,146.57,146.68,1207.0,124.5194,124.5874,124.4939,124.5874,1207.0
2020-12-30 11:15:00,146.63,146.71,146.55,146.55,2016.0,124.5449,124.6128,124.4769,124.4769,2016.0
2020-12-30 11:20:00,146.56,146.75,146.55,146.61,2194.0,124.4854,124.6468,124.4769,124.5279,2194.0
2020-12-30 11:25:00,146.56,146.56,146.39,146.49,43882.0,124.4854,124.4854,124.341,124.426,43882.0
2020-12-30 11:30:00,146.47,146.53,146.21,146.22,16898.0,124.409,124.46,124.1882,124.1966,16898.0
2020-12-30 11:35:00,146.22,146.22,145.96,145.96,1820.0,124.1966,124.1966,123.9758,123.9758,1820.0
2020-12-30 11:40:00,145.98,146.22,145.91,146.21,6544.0,123.9928,124.1966,123.9333,124.1882,6544.0
2020-12-30 11:45:00,146.11,146.12,146.0,146.07,4341.0,124.1032,124.1117,124.0098,124.0692,4341.0
2020-12-30 11:50:00,146.08,146.12,146.0,146.01,7611.0,124.0777,124.1117,124.0098,124.0183,7611.0
2020-12-30 11:55:00,146.03,146.16,146.03,146.08,725.0,124.0353,124.1457,124.0353,124.0777,725.0
2020-12-30 12:00:00,146.04,146.26,146.04,146.25,2287.0,124.0438,124.2306,124.0438,124.2221,2287.0
2020-12-30 12:05:00,146.25,146.34,146.21,146.21,1494.0,124.2221,124.2986,124.1882,124.1882,1494.0
2020-12-30 12:10:00,146.24,146.4,146.23,146.27,2954.0,124.2136,124.3495,124.2051,124.2391,2954.0
2020-12-30 12:15:00,146.3,146.43,146.29,146.31,5217.0,124.2646,124.375,124.2561,124.2731,5217.0
2020-12-30 12:20:00,146.29,146.45,146.25,146.38,4816.0,124.2561,124.392,124.2221,124.3326,4816.0
2020-12-30 12:25:00,146.43,146.45,146.34,146.41,5552.0,124.375,124.392,124.2986,124.358,5552.0
2020-12-30 12:30:00,146.36,146.6,146.36,146.53,15405.0,124.3156,124.5194,124.3156,124.46,15405.0
2020-12-30 12:35:00,146.47,146.63,146.43,146.58,8243.0,124.409,124.5449,124.375,124.5024,8243.0
2020-12-30 12:40:00,146.53,146.68,146.53,146.63,1352.0,124.46,124.5874,124.46,124.5449,1352.0
2020-12-30 12:45:00,146.64,146.68,146.58,146.61,809.0,124.5534,124.5874,124.5024,124.5279,809.0
2020-12-30 12:50:00,146.63,146.63,146.37,146.37,2243.0,124.5449,124.5449,124.3241,124.3241,2243.0
2020-12-30 12:55:00,146.39,146.54,146.39,146.4,3302.0,124.341,124.4685,124.341,124.3495,3302.0
2020-12-30 13:00:00,146.38,146.61,146.38,146.54,6941.0,124.3326,124.5279,124.3326,124.4685,6941.0
2020-12-30 13:05:00,146.65,146.7,146.54,146.54,1378.0,124.5619,124.6044,124.4685,124.4685,1378.0
2020-12-30 13:10:00,146.5,146.54,146.48,146.53,4519.0,124.4345,124.4685,124.4175,124.46,4519.0
2020-12-30 13:15:00,146.49,146.56,146.47,146.47,13313.0,124.426,124.4854,124.409,124.409,13313.0
2020-12-30 13:20:00,146.48,146.55,146.47,146.52,18101.0,124.4175,124.4769,124.409,124.4515,18101.0
2020-12-30 13:25:00,146.52,146.55,146.48,146.48,5947.0,124.4515,124.4769,124.4175,124.4175,5947.0
2020-12-30 13:30:00,146.48,146.52,146.48,146.5,14669.0,124.4175,124.4515,124.4175,124.4345,14669.0
2020-12-30 13:35:00,146.5,146.6,146.46,146.48,6839.0,124.4345,124.5194,124.4005,124.4175,6839.0
2020-12-30 13:40:00,146.46,146.54,146.46,146.54,5830.0,124.4005,124.4685,124.4005,124.4685,5830.0
2020-12-30 13:45:00,146.56,146.57,146.48,146.48,1520.0,124.4854,124.4939,124.4175,124.4175,1520.0
2020-12-30 13:50:00,146.49,146.6,146.49,146.55,10617.0,124.426,124.5194,124.426,124.4769,10617.0
2020-12-30 13:55:00,146.58,146.65,146.54,146.59,3856.0,124.5024,124.5619,124.4685,124.5109,3856.0
2020-12-30 14:00:00,146.59,146.68,146.55,146.68,3688.0,124.5109,124.5874,124.4769,124.5874,3688.0
2020-12-30 14:05:00,146.67,146.95,146.67,146.92,8708.0,124.5789,124.8167,124.5789,124.7912,8708.0
2020-12-30 14:10:00,146.87,146.94,146.69,146.8,3824.0,124.7487,124.8082,124.5959,124.6893,3824.0
2020-12-30 14:15:00,146.72,146.75,146.67,146.69,3060.0,124.6213,124.6468,124.5789,124.5959,3060.0
2020-12-30 14:20:00,146.69,146.73,146.63,146.67,5068.0,124.5959,124.6298,124.5449,124.5789,5068.0
2020-12-30 14:25:00,146.63,146.7,146.6,146.67,1677.0,124.5449,124.6044,124.5194,124.5789,1677.0
2020-12-30 14:30:00,146.6,146.64,146.51,146.61,6838.0,124.5194,124.5534,124.443,124.5279,6838.0
2020-12-30 14:35:00,146.61,146.66,146.53,146.55,2100.0,124.5279,124.5704,124.46,124.4769,2100.0
2020-12-30 14:40:00,146.56,146.73,146.53,146.64,3949.0,124.4854,124.6298,124.46,124.5534,3949.0
2020-12-30 14:45:00,146.63,146.78,146.63,146.76,6435.0,124.5449,124.6723,124.5449,124.6553,6435.0
2020-12-30 14:50:00,146.73,146.74,146.48,146.48,6150.0,124.6298,124.6383,124.4175,124.4175,6150.0
2020-12-30 14:55:00,146.48,146.62,146.48,146.62,4644.0,124.4175,124.5364,124.4175,124.5364,4644.0
2020-12-30 15:00:00,146.64,146.64,146.49,146.57,4976.0,124.5534,124.5534,124.426,124.4939,4976.0
2020-12-30 15:05:00,146.6,146.62,146.52,146.6,3233.0,124.5194,124.5364,124.4515,124.5194,3233.0
2020-12-30 15:10:00,146.56,146.7,146.56,146.7,5883.0,124.4854,124.6044,124.4854,124.6044,5883.0
2020-12-30 15:15:00,146.72,146.78,146.68,146.75,2683.0,124.6213,124.6723,124.5874,124.6468,2683.0
2020-12-30 15:20:00,146.69,146.81,146.67,146.74,4538.0,124.5959,124.6978,124.5789,124.6383,4538.0
2020-12-30 15:25:00,146.77,146.85,146.73,146.8,3362.0,124.6638,124.7318,124.6298,124.6893,3362.0
2020-12-30 15:30:00,146.76,146.85,146.75,146.78,6201.0,124.6553,124.7318,124.6468,124.6723,6201.0
2020-12-30 15:35:00,146.83,146.98,146.81,146.94,8536.0,124.7148,124.8422,124.6978,124.8082,8536.0
2020-12-30 15:40:00,146.93,147.08,146.92,146.94,11915.0,124.7997,124.9271,124.7912,124.8082,11915.0
2020-12-30 15:45:00,146.96,147.11,146.87,146.88,9034.0,124.8252,124.9526,124.7487,124.7572,9034.0
2020-12-30 15:50:00,146.98,147.34,146.94,147.34,15007.0,124.8422,125.148,124.8082,125.148,15007.0
2020-12-30 15:55:00,147.29,147.32,146.77,147.03,82352.0,125.1055,125.131,124.6638,124.8846,82352.0
2020-12-31 09:30:00,146.75,146.88,145.83,146.18,12832.0,124.6468,124.7572,123.8654,124.1627,12832.0
2020-12-31 09:35:00,146.36,146.43,146.17,146.43,1368.0,124.3156,124.375,124.1542,124.375,1368.0
2020-12-31 09:40:00,146.43,146.55,146.38,146.53,3500.0,124.375,124.4769,124.3326,124.46,3500.0
2020-12-31 09:45:00,146.5,146.85,146.5,146.68,2505.0,124.4345,124.7318,124.4345,124.5874,2505.0
2020-12-31 09:50:00,146.77,146.84,146.43,146.7,3858.0,124.6638,124.7233,124.375,124.6044,3858.0
2020-12-31 09:55:00,146.73,146.84,146.6,146.7,27643.0,124.6298,124.7233,124.5194,124.6044,27643.0
2020-12-31 10:00:00,146.79,147.1,146.63,146.92,35793.0,124.6808,124.9441,124.5449,124.7912,35793.0
2020-12-31 10:05:00,146.81,147.04,146.71,146.89,20495.0,124.6978,124.8931,124.6128,124.7657,20495.0
2020-12-31 10:10:00,146.83,146.94,146.68,146.8,5568.0,124.7148,124.8082,124.5874,124.6893,5568.0
2020-12-31 10:15:00,146.73,146.89,146.65,146.84,1659.0,124.6298,124.7657,124.5619,124.7233,1659.0
2020-12-31 10:20:00,146.87,147.12,146.81,147.05,5775.0,124.7487,124.9611,124.6978,124.9016,5775.0
2020-12-31 10:25:00,147.03,147.14,146.95,147.14,3816.0,124.8846,124.9781,124.8167,124.9781,3816.0
2020-12-31 10:30:00,147.12,147.38,147.08,147.38,5485.0,124.9611,125.1819,124.9271,125.1819,5485.0
2020-12-31 10:35:00,147.38,147.5,147.16,147.17,13258.0,125.1819,125.2839,124.9951,125.0036,13258.0
2020-12-31 10:40:00,147.18,147.22,146.98,147.05,3450.0,125.0121,125.046,124.8422,124.9016,3450.0
2020-12-31 10:45:00,147.14,147.28,147.05,147.15,3401.0,124.9781,125.097,124.9016,124.9866,3401.0
2020-12-31 10:50:00,147.19,147.19,146.96,147.07,25483.0,125.0205,125.0205,124.8252,124.9186,25483.0
2020-12-31 10:55:00,147.07,147.29,147.05,147.2,4953.0,124.9186,125.1055,124.9016,125.029,4953.0
2020-12-31 11:00:00,147.25,147.44,147.21,147.4,3763.0,125.0715,125.2329,125.0375,125.1989,3763.0
2020-12-31 11:05:00,147.36,147.49,147.29,147.33,4933.0,125.1649,125.2754,125.1055,125.1395,4933.0
2020-12-31 11:10:00,147.31,147.31,147.04,147.16,5784.0,125.1225,125.1225,124.8931,124.9951,5784.0
2020-12-31 11:15:00,147.19,147.3,147.14,147.26,7332.0,125.0205,125.114,124.9781,125.08,7332.0
2020-12-31 11:20:00,147.19,147.28,147.13,147.13,3515.0,125.0205,125.097,124.9696,124.9696,3515.0
2020-12-31 11:25:00,147.13,147.33,147.13,147.25,4134.0,124.9696,125.1395,124.9696,125.0715,4134.0
2020-12-31 11:30:00,147.23,147.36,147.22,147.3,4404.0,125.0545,125.1649,125.046,125.114,4404.0
2020-12-31 11:35:00,147.36,147.4,147.32,147.4,5673.0,125.1649,125.1989,125.131,125.1989,5673.0
2020-12-31 11:40:00,147.39,147.47,147.35,147.35,2290.0,125.1904,125.2584,125.1565,125.1565,2290.0
2020-12-31 11:45:00,147.41,147.47,147.28,147.47,6439.0,125.2074,125.2584,125.097,125.2584,6439.0
2020-12-31 11:50:00,147.5,147.63,147.48,147.49,5449.0,125.2839,125.3943,125.2669,125.2754,5449.0
2020-12-31 11:55:00,147.5,147.81,147.48,147.7,10384.0,125.2839,125.5472,125.2669,125.4537,10384.0
2020-12-31 12:00:00,147.67,147.71,147.46,147.51,2950.0,125.4283,125.4622,125.2499,125.2924,2950.0
2020-12-31 12:05:00,147.56,147.78,147.53,147.73,8549.0,125.3348,125.5217,125.3093,125.4792,8549.0
2020-12-31 12:10:00,147.73,147.85,147.71,147.84,5478.0,125.4792,125.5811,125.4622,125.5726,5478.0
2020-12-31 12:15:00,147.81,147.9,147.77,147.86,5918.0,125.5472,125.6236,125.5132,125.5896,5918.0
2020-12-31 12:20:00,147.87,147.91,147.83,147.85,4486.0,125.5981,125.6321,125.5642,125.5811,4486.0
2020-12-31 12:25:00,147.91,147.98,147.84,147.97,2640.0,125.6321,125.6916,125.5726,125.6831,2640.0
2020-12-31 12:30:00,147.97,148.07,147.91,147.97,5396.0,125.6831,125.768,125.6321,125.6831,5396.0
2020-12-31 12:35:00,147.94,148.12,147.93,148.01,4866.0,125.6576,125.8105,125.6491,125.717,4866.0
2020-12-31 12:40:00,148.03,148.03,147.89,147.97,1657.0,125.734,125.734,125.6151,125.6831,1657.0
2020-12-31 12:45:00,147.91,147.99,147.88,147.89,3445.0,125.6321,125.7001,125.6066,125.6151,3445.0
2020-12-31 12:50:00,147.78,147.83,147.63,147.71,5246.0,125.5217,125.5642,125.3943,125.4622,5246.0
2020-12-31 12:55:00,147.74,147.8,147.66,147.74,3359.0,125.4877,125.5387,125.4198,125.4877,3359.0
2020-12-31 13:00:00,147.77,147.82,147.67,147.8,2703.0,125.5132,125.5557,125.4283,125.5387,2703.0
2020-12-31 13:05:00,147.83,147.87,147.7,147.84,4437.0,125.5642,125.5981,125.4537,125.5726,4437.0
2020-12-31 13:10:00,147.84,147.96,147.84,147.92,2955.0,125.5726,125.6746,125.5726,125.6406,2955.0
2020-12-31 13:15:00,147.96,148.0,147.91,147.92,7079.0,125.6746,125.7085,125.6321,125.6406,7079.0
2020-12-31 13:20:00,147.88,147.91,147.72,147.75,1851.0,125.6066,125.6321,125.4707,125.4962,1851.0
2020-12-31 13:25:00,147.7,147.82,147.5,147.56,11126.0,125.4537,125.5557,125.2839,125.3348,11126.0
2020-12-31 13:30:00,147.59,147.69,147.59,147.63,2058.0,125.3603,125.4452,125.3603,125.3943,2058.0
2020-12-31 13:35:00,147.55,147.55,147.4,147.47,2906.0,125.3263,125.3263,125.1989,125.2584,2906.0
2020-12-31 13:40:00,147.41,147.46,147.22,147.34,5708.0,125.2074,125.2499,125.046,125.148,5708.0
2020-12-31 13:45:00,147.42,147.51,147.34,147.51,3237.0,125.2159,125.2924,125.148,125.2924,3237.0
2020-12-31 13:50:00,147.51,147.55,147.43,147.53,3705.0,125.2924,125.3263,125.2244,125.3093,3705.0
2020-12-31 13:55:00,147.57,147.68,147.49,147.66,4257.0,125.3433,125.4367,125.2754,125.4198,4257.0
2020-12-31 14:00:00,147.66,147.71,147.51,147.56,3698.0,125.4198,125.4622,125.2924,125.3348,3698.0
2020-12-31 14:05:00,147.59,147.63,147.44,147.59,4735.0,125.3603,125.3943,125.2329,125.3603,4735.0
2020-12-31 14:10:00,147.53,147.8,147.52,147.7,2788.0,125.3093,125.5387,125.3008,125.4537,2788.0
2020-12-31 14:15:00,147.76,147.96,147.64,147.65,7071.0,125.5047,125.6746,125.4028,125.4113,7071.0
2020-12-31 14:20:00,147.65,148.06,147.63,148.01,20794.0,125.4113,125.7595,125.3943,125.717,20794.0
2020-12-31 14:25:00,148.01,148.16,147.97,148.06,20549.0,125.717,125.8445,125.6831,125.7595,20549.0
2020-12-31 14:30:00,148.09,148.27,148.0,148.25,10153.0,125.785,125.9379,125.7085,125.9209,10153.0
2020-12-31 14:35:00,148.25,148.34,148.15,148.34,6094.0,125.9209,125.9973,125.836,125.9973,6094.0
2020-12-31 14:40:00,148.35,148.45,148.28,148.42,15872.0,126.0058,126.0908,125.9464,126.0653,15872.0
2020-12-31 14:45:00,148.34,148.37,148.25,148.31,13012.0,125.9973,126.0228,125.9209,125.9719,13012.0
2020-12-31 14:50:00,148.31,148.4,148.3,148.31,6711.0,125.9719,126.0483,125.9634,125.9719,6711.0
2020-12-31 14:55:00,148.36,148.37,148.3,148.31,6695.0,126.0143,126.0228,125.9634,125.9719,6695.0
2020-12-31 15:00:00,148.3,148.33,148.07,148.13,14216.0,125.9634,125.9888,125.768,125.819,14216.0
2020-12-31 15:05:00,148.06,148.42,148.06,148.36,9686.0,125.7595,126.0653,125.7595,126.0143,9686.0
2020-12-31 15:10:00,148.33,148.47,148.3,148.4,13880.0,125.9888,126.1078,125.9634,126.0483,13880.0
2020-12-31 15:15:00,148.45,148.57,148.31,148.55,16347.0,126.0908,126.1927,125.9719,126.1757,16347.0
2020-12-31 15:20:00,148.46,148.58,148.31,148.5,5578.0,126.0993,126.2012,125.9719,126.1332,5578.0
2020-12-31 15:25:00,148.55,149.0,148.49,148.72,51148.0,126.1757,126.5579,126.1247,126.3201,51148.0
2020-12-31 15:30:00,148.73,148.84,148.63,148.8,6899.0,126.3286,126.422,126.2437,126.3881,6899.0
2020-12-31 15:35:00,148.84,149.03,148.78,148.78,10044.0,126.422,126.5834,126.3711,126.3711,10044.0
2020-12-31 15:40:00,148.79,148.8,148.55,148.74,15494.0,126.3796,126.3881,126.1757,126.3371,15494.0
2020-12-31 15:45:00,148.71,148.89,148.66,148.78,16997.0,126.3116,126.4645,126.2691,126.3711,16997.0
2020-12-31 15:50:00,148.85,149.31,148.81,149.01,35842.0,126.4305,126.8212,126.3965,126.5664,35842.0
2020-12-31 15:55:00,149.01,149.16,148.79,148.92,128416.0,126.5664,126.6938,126.3796,126.49,128416.0
2021-01-04 09:30:00,149.68,149.76,149.16,149.61,36567.0,127.1355,127.2035,126.6938,127.0761,36567.0
2021-01-04 09:35:00,149.4,149.54,149.17,149.29,18407.0,126.8977,127.0166,126.7023,126.8043,18407.0
2021-01-04 09:40:00,149.22,149.3,148.98,149.25,24529.0,126.7448,126.8127,126.5409,126.7703,24529.0
2021-01-04 09:45:00,149.26,149.42,149.17,149.19,9825.0,126.7788,126.9147,126.7023,126.7193,9825.0
2021-01-04 09:50:00,149.18,149.21,148.8,149.06,9983.0,126.7108,126.7363,126.3881,126.6089,9983.0
2021-01-04 09:55:00,149.14,149.53,149.06,149.41,7709.0,126.6768,127.0081,126.6089,126.9062,7709.0
2021-01-04 10:00:00,149.36,149.42,148.89,148.9,4133.0,126.8637,126.9147,126.4645,126.473,4133.0
2021-01-04 10:05:00,148.8,148.8,148.36,148.54,6432.0,126.3881,126.3881,126.0143,126.1672,6432.0
2021-01-04 10:10:00,148.49,148.7,148.23,148.29,3123.0,126.1247,126.3031,125.9039,125.9549,3123.0
2021-01-04 10:15:00,148.21,148.41,147.88,147.89,7128.0,125.8869,126.0568,125.6066,125.6151,7128.0
2021-01-04 10:20:00,147.9,148.18,147.73,147.82,7821.0,125.6236,125.8614,125.4792,125.5557,7821.0
2021-01-04 10:25:00,147.75,148.15,147.66,148.15,20623.0,125.4962,125.836,125.4198,125.836,20623.0
2021-01-04 10:30:00,148.14,148.31,147.99,148.17,14056.0,125.8275,125.9719,125.7001,125.8529,14056.0
2021-01-04 10:35:00,148.14,148.18,147.59,147.65,16563.0,125.8275,125.8614,125.3603,125.4113,16563.0
2021-01-04 10:40:00,147.59,147.65,147.41,147.45,9026.0,125.3603,125.4113,125.2074,125.2414,9026.0
2021-01-04 10:45:00,147.42,147.64,147.18,147.48,11953.0,125.2159,125.4028,125.0121,125.2669,11953.0
2021-01-04 10:50:00,147.48,147.65,146.9,146.91,10227.0,125.2669,125.4113,124.7742,124.7827,10227.0
2021-01-04 10:55:00,146.91,147.13,146.7,147.11,12373.0,124.7827,124.9696,124.6044,124.9526,12373.0
2021-01-04 11:00:00,147.13,147.28,146.59,146.82,8393.0,124.9696,125.097,124.5109,124.7063,8393.0
2021-01-04 11:05:00,146.86,146.98,146.4,146.4,4260.0,124.7403,124.8422,124.3495,124.3495,4260.0
2021-01-04 11:10:00,146.33,146.82,146.28,146.81,7948.0,124.2901,124.7063,124.2476,124.6978,7948.0
2021-01-04 11:15:00,146.74,147.1,146.69,147.1,10367.0,124.6383,124.9441,124.5959,124.9441,10367.0
2021-01-04 11:20:00,147.05,147.3,146.98,147.05,7905.0,124.9016,125.114,124.8422,124.9016,7905.0
2021-01-04 11:25:00,147.05,147.28,146.86,147.03,11125.0,124.9016,125.097,124.7403,124.8846,11125.0
2021-01-04 11:30:00,146.99,147.11,146.82,146.97,12338.0,124.8507,124.9526,124.7063,124.8337,12338.0
2021-01-04 11:35:00,147.04,147.07,146.83,146.99,13001.0,124.8931,124.9186,124.7148,124.8507,13001.0
2021-01-04 11:40:00,147.01,147.06,146.79,146.98,11516.0,124.8677,124.9101,124.6808,124.8422,11516.0
2021-01-04 11:45:00,146.94,147.18,146.9,147.07,13500.0,124.8082,125.0121,124.7742,124.9186,13500.0
2021-01-04 11:50:00,147.05,147.25,146.78,146.83,32961.0,124.9016,125.0715,124.6723,124.7148,32961.0
2021-01-04 11:55:00,146.83,147.07,146.77,147.06,17579.0,124.7148,124.9186,124.6638,124.9101,17579.0
2021-01-04 12:00:00,147.1,147.25,146.78,146.9,14834.0,124.9441,125.0715,124.6723,124.7742,14834.0
2021-01-04 12:05:00,146.93,147.04,146.71,146.72,7083.0,124.7997,124.8931,124.6128,124.6213,7083.0
2021-01-04 12:10:00,146.79,146.88,146.52,146.53,14018.0,124.6808,124.7572,124.4515,124.46,14018.0
2021-01-04 12:15:00,146.51,146.77,146.42,146.69,5772.0,124.443,124.6638,124.3665,124.5959,5772.0
2021-01-04 12:20:00,146.72,146.81,146.58,146.74,27904.0,124.6213,124.6978,124.5024,124.6383,27904.0
2021-01-04 12:25:00,146.62,146.67,146.54,146.58,5966.0,124.5364,124.5789,124.4685,124.5024,5966.0
2021-01-04 12:30:00,146.46,146.59,146.31,146.54,7610.0,124.4005,124.5109,124.2731,124.4685,7610.0
2021-01-04 12:35:00,146.49,146.52,146.17,146.25,8815.0,124.426,124.4515,124.1542,124.2221,8815.0
2021-01-04 12:40:00,146.16,146.21,146.05,146.12,5533.0,124.1457,124.1882,124.0523,124.1117,5533.0
2021-01-04 12:45:00,146.09,146.3,146.06,146.27,34575.0,124.0862,124.2646,124.0607,124.2391,34575.0
2021-01-04 12:50:00,146.27,146.56,146.21,146.49,15007.0,124.2391,124.4854,124.1882,124.426,15007.0
2021-01-04 12:55:00,146.6,146.62,146.26,146.45,13335.0,124.5194,124.5364,124.2306,124.392,13335.0
2021-01-04 13:00:00,146.37,146.5,146.18,146.48,20121.0,124.3241,124.4345,124.1627,124.4175,20121.0
2021-01-04 13:05:00,146.48,146.65,146.45,146.62,15596.0,124.4175,124.5619,124.392,124.5364,15596.0
2021-01-04 13:10:00,146.62,146.85,146.54,146.75,5779.0,124.5364,124.7318,124.4685,124.6468,5779.0
2021-01-04 13:15:00,146.83,147.2,146.83,147.11,9106.0,124.7148,125.029,124.7148,124.9526,9106.0
2021-01-04 13:20:00,147.1,147.42,147.07,147.35,9688.0,124.9441,125.2159,124.9186,125.1565,9688.0
2021-01-04 13:25:00,147.31,147.42,147.22,147.25,6341.0,125.1225,125.2159,125.046,125.0715,6341.0
2021-01-04 13:30:00,147.25,147.33,147.1,147.16,16813.0,125.0715,125.1395,124.9441,124.9951,16813.0
2021-01-04 13:35:00,147.11,147.36,147.1,147.29,31769.0,124.9526,125.1649,124.9441,125.1055,31769.0
2021-01-04 13:40:00,147.32,147.46,147.06,147.15,6236.0,125.131,125.2499,124.9101,124.9866,6236.0
2021-01-04 13:45:00,147.26,147.27,147.12,147.22,3664.0,125.08,125.0885,124.9611,125.046,3664.0
2021-01-04 13:50:00,147.27,147.62,147.25,147.59,7851.0,125.0885,125.3858,125.0715,125.3603,7851.0
2021-01-04 13:55:00,147.6,147.66,147.55,147.64,4645.0,125.3688,125.4198,125.3263,125.4028,4645.0
2021-01-04 14:00:00,147.58,147.61,147.32,147.54,8659.0,125.3518,125.3773,125.131,125.3178,8659.0
2021-01-04 14:05:00,147.46,147.51,147.2,147.2,10047.0,125.2499,125.2924,125.029,125.029,10047.0
2021-01-04 14:10:00,147.12,147.41,147.11,147.31,49295.0,124.9611,125.2074,124.9526,125.1225,49295.0
2021-01-04 14:15:00,147.27,147.32,147.19,147.31,8701.0,125.0885,125.131,125.0205,125.1225,8701.0
2021-01-04 14:20:00,147.28,147.62,147.21,147.62,4764.0,125.097,125.3858,125.0375,125.3858,4764.0
2021-01-04 14:25:00,147.56,147.57,147.3,147.53,7714.0,125.3348,125.3433,125.114,125.3093,7714.0
2021-01-04 14:30:00,147.42,147.56,147.21,147.25,14614.0,125.2159,125.3348,125.0375,125.0715,14614.0
2021-01-04 14:35:00,147.25,147.44,147.19,147.34,8283.0,125.0715,125.2329,125.0205,125.148,8283.0
2021-01-04 14:40:00,147.25,147.46,147.25,147.43,16721.0,125.0715,125.2499,125.0715,125.2244,16721.0
2021-01-04 14:45:00,147.4,147.63,147.3,147.31,15921.0,125.1989,125.3943,125.114,125.1225,15921.0
2021-01-04 14:50:00,147.3,147.47,147.19,147.44,10557.0,125.114,125.2584,125.0205,125.2329,10557.0
2021-01-04 14:55:00,147.44,147.93,147.39,147.77,15685.0,125.2329,125.6491,125.1904,125.5132,15685.0
2021-01-04 15:00:00,147.78,147.79,147.21,147.25,14642.0,125.5217,125.5302,125.0375,125.0715,14642.0
2021-01-04 15:05:00,147.29,147.76,147.26,147.61,13284.0,125.1055,125.5047,125.08,125.3773,13284.0
2021-01-04 15:10:00,147.63,147.96,147.6,147.8,15513.0,125.3943,125.6746,125.3688,125.5387,15513.0
2021-01-04 15:15:00,147.79,148.16,147.79,148.16,13741.0,125.5302,125.8445,125.5302,125.8445,13741.0
2021-01-04 15:20:00,148.16,148.48,148.11,148.48,24554.0,125.8445,126.1163,125.802,126.1163,24554.0
2021-01-04 15:25:00,148.44,148.67,148.32,148.47,14650.0,126.0823,126.2776,125.9804,126.1078,14650.0
2021-01-04 15:30:00,148.44,148.95,148.31,148.75,25491.0,126.0823,126.5155,125.9719,126.3456,25491.0
2021-01-04 15:35:00,148.76,148.92,148.63,148.92,33882.0,126.3541,126.49,126.2437,126.49,33882.0
2021-01-04 15:40:00,148.95,149.11,148.81,149.03,34144.0,126.5155,126.6514,126.3965,126.5834,34144.0
2021-01-04 15:45:00,149.03,149.22,148.83,149.22,43949.0,126.5834,126.7448,126.4135,126.7448,43949.0
2021-01-04 15:50:00,149.22,149.38,149.0,149.11,55262.0,126.7448,126.8807,126.5579,126.6514,55262.0
2021-01-04 15:55:00,149.14,149.45,148.93,149.09,156612.0,126.6768,126.9402,126.4985,126.6344,156612.0
2021-01-05 09:30:00,149.2,149.53,148.81,149.3,21361.0,126.7278,127.0081,126.3965,126.8127,21361.0
2021-01-05 09:35:00,149.45,150.41,149.45,150.41,16673.0,126.9402,127.7556,126.9402,127.7556,16673.0
2021-01-05 09:40:00,150.42,150.57,150.21,150.22,14601.0,127.7641,127.8915,127.5857,127.5942,14601.0
2021-01-05 09:45:00,150.17,150.27,150.0,150.08,4036.0,127.5517,127.6366,127.4073,127.4753,4036.0
2021-01-05 09:50:00,150.12,150.3,149.46,149.46,12932.0,127.5092,127.6621,126.9486,126.9486,12932.0
2021-01-05 09:55:00,149.48,149.61,149.25,149.33,6605.0,126.9656,127.0761,126.7703,126.8382,6605.0
2021-01-05 10:00:00,149.31,150.17,149.31,149.65,9699.0,126.8212,127.5517,126.8212,127.11,9699.0
2021-01-05 10:05:00,149.57,149.57,148.51,148.61,8360.0,127.0421,127.0421,126.1417,126.2267,8360.0
2021-01-05 10:10:00,148.6,148.84,148.45,148.65,8453.0,126.2182,126.422,126.0908,126.2606,8453.0
2021-01-05 10:15:00,148.6,148.63,148.22,148.4,6368.0,126.2182,126.2437,125.8954,126.0483,6368.0
2021-01-05 10:20:00,148.36,148.82,148.35,148.73,7216.0,126.0143,126.405,126.0058,126.3286,7216.0
2021-01-05 10:25:00,148.75,148.75,148.14,148.22,10147.0,126.3456,126.3456,125.8275,125.8954,10147.0
2021-01-05 10:30:00,148.22,148.24,147.85,147.88,8863.0,125.8954,125.9124,125.5811,125.6066,8863.0
2021-01-05 10:35:00,147.91,148.02,147.76,147.88,9286.0,125.6321,125.7255,125.5047,125.6066,9286.0
2021-01-05 10:40:00,147.84,147.9,147.32,147.4,12198.0,125.5726,125.6236,125.131,125.1989,12198.0
2021-01-05 10:45:00,147.38,147.53,147.32,147.53,9681.0,125.1819,125.3093,125.131,125.3093,9681.0
2021-01-05 10:50:00,147.54,147.9,147.49,147.77,4347.0,125.3178,125.6236,125.2754,125.5132,4347.0
2021-01-05 10:55:00,147.8,147.81,147.39,147.39,4109.0,125.5387,125.5472,125.1904,125.1904,4109.0
2021-01-05 11:00:00,147.43,147.67,147.29,147.64,5998.0,125.2244,125.4283,125.1055,125.4028,5998.0
2021-01-05 11:05:00,147.6,147.69,147.45,147.63,11753.0,125.3688,125.4452,125.2414,125.3943,11753.0
2021-01-05 11:10:00,147.69,147.88,147.61,147.63,7075.0,125.4452,125.6066,125.3773,125.3943,7075.0
2021-01-05 11:15:00,147.49,147.77,147.34,147.77,6296.0,125.2754,125.5132,125.148,125.5132,6296.0
2021-01-05 11:20:00,147.75,147.96,147.73,147.9,7168.0,125.4962,125.6746,125.4792,125.6236,7168.0
2021-01-05 11:25:00,147.9,148.57,147.84,148.19,45114.0,125.6236,126.1927,125.5726,125.8699,45114.0
2021-01-05 11:30:00,148.17,148.4,148.17,148.32,6452.0,125.8529,126.0483,125.8529,125.9804,6452.0
2021-01-05 11:35:00,148.38,148.42,148.25,148.35,7102.0,126.0313,126.0653,125.9209,126.0058,7102.0
2021-01-05 11:40:00,148.4,148.49,148.23,148.24,25003.0,126.0483,126.1247,125.9039,125.9124,25003.0
2021-01-05 11:45:00,148.19,148.48,148.13,148.46,20823.0,125.8699,126.1163,125.819,126.0993,20823.0
2021-01-05 11:50:00,148.44,148.45,148.31,148.41,62979.0,126.0823,126.0908,125.9719,126.0568,62979.0
2021-01-05 11:55:00,148.42,148.72,148.41,148.69,28231.0,126.0653,126.3201,126.0568,126.2946,28231.0
2021-01-05 12:00:00,148.71,148.93,148.58,148.74,35549.0,126.3116,126.4985,126.2012,126.3371,35549.0
2021-01-05 12:05:00,148.81,149.05,148.81,148.89,17483.0,126.3965,126.6004,126.3965,126.4645,17483.0
2021-01-05 12:10:00,148.87,148.95,148.61,148.73,15410.0,126.4475,126.5155,126.2267,126.3286,15410.0
2021-01-05 12:15:00,148.74,149.0,148.74,148.91,16161.0,126.3371,126.5579,126.3371,126.4815,16161.0
2021-01-05 12:20:00,148.94,148.94,148.68,148.68,15301.0,126.507,126.507,126.2861,126.2861,15301.0
2021-01-05 12:25:00,148.71,148.87,148.71,148.83,8072.0,126.3116,126.4475,126.3116,126.4135,8072.0
2021-01-05 12:30:00,148.83,148.99,148.79,148.98,7340.0,126.4135,126.5494,126.3796,126.5409,7340.0
2021-01-05 12:35:00,148.97,149.27,148.97,149.27,8119.0,126.5324,126.7873,126.5324,126.7873,8119.0
2021-01-05 12:40:00,149.21,149.23,149.08,149.12,8113.0,126.7363,126.7533,126.6259,126.6599,8113.0
2021-01-05 12:45:00,149.16,149.26,149.11,149.2,9704.0,126.6938,126.7788,126.6514,126.7278,9704.0
2021-01-05 12:50:00,149.22,149.32,149.15,149.15,5218.0,126.7448,126.8297,126.6853,126.6853,5218.0
2021-01-05 12:55:00,149.18,149.33,149.15,149.27,14114.0,126.7108,126.8382,126.6853,126.7873,14114.0
2021-01-05 13:00:00,149.28,149.32,149.09,149.25,11575.0,126.7958,126.8297,126.6344,126.7703,11575.0
2021-01-05 13:05:00,149.27,149.31,149.18,149.27,6197.0,126.7873,126.8212,126.7108,126.7873,6197.0
2021-01-05 13:10:00,149.32,149.43,149.22,149.24,40631.0,126.8297,126.9232,126.7448,126.7618,40631.0
2021-01-05 13:15:00,149.26,149.33,149.19,149.3,13130.0,126.7788,126.8382,126.7193,126.8127,13130.0
2021-01-05 13:20:00,149.3,149.35,149.18,149.3,15809.0,126.8127,126.8552,126.7108,126.8127,15809.0
2021-01-05 13:25:00,149.32,149.37,149.26,149.37,6043.0,126.8297,126.8722,126.7788,126.8722,6043.0
2021-01-05 13:30:00,149.29,149.32,149.18,149.21,6827.0,126.8043,126.8297,126.7108,126.7363,6827.0
2021-01-05 13:35:00,149.21,149.25,149.0,149.05,36316.0,126.7363,126.7703,126.5579,126.6004,36316.0
2021-01-05 13:40:00,149.01,149.09,148.9,149.0,22517.0,126.5664,126.6344,126.473,126.5579,22517.0
2021-01-05 13:45:00,148.99,149.1,148.97,148.99,5732.0,126.5494,126.6429,126.5324,126.5494,5732.0
2021-01-05 13:50:00,149.0,149.05,148.93,149.0,8202.0,126.5579,126.6004,126.4985,126.5579,8202.0
2021-01-05 13:55:00,148.97,149.18,148.94,149.14,23960.0,126.5324,126.7108,126.507,126.6768,23960.0
2021-01-05 14:00:00,149.14,149.45,149.14,149.4,7747.0,126.6768,126.9402,126.6768,126.8977,7747.0
2021-01-05 14:05:00,149.43,149.59,149.31,149.44,22245.0,126.9232,127.0591,126.8212,126.9317,22245.0
2021-01-05 14:10:00,149.47,149.48,149.31,149.43,3020.0,126.9571,126.9656,126.8212,126.9232,3020.0
2021-01-05 14:15:00,149.47,149.61,149.34,149.46,59292.0,126.9571,127.0761,126.8467,126.9486,59292.0
2021-01-05 14:20:00,149.38,149.48,149.17,149.28,17655.0,126.8807,126.9656,126.7023,126.7958,17655.0
2021-01-05 14:25:00,149.23,149.45,149.22,149.34,8395.0,126.7533,126.9402,126.7448,126.8467,8395.0
2021-01-05 14:30:00,149.29,149.42,149.06,149.19,26421.0,126.8043,126.9147,126.6089,126.7193,26421.0
2021-01-05 14:35:00,149.14,149.23,148.82,148.82,9426.0,126.6768,126.7533,126.405,126.405,9426.0
2021-01-05 14:40:00,148.96,149.08,148.9,148.95,14433.0,126.524,126.6259,126.473,126.5155,14433.0
2021-01-05 14:45:00,148.96,149.13,148.89,149.07,17424.0,126.524,126.6684,126.4645,126.6174,17424.0
2021-01-05 14:50:00,149.02,149.05,148.92,148.93,8349.0,126.5749,126.6004,126.49,126.4985,8349.0
2021-01-05 14:55:00,148.93,148.94,148.81,148.81,17177.0,126.4985,126.507,126.3965,126.3965,17177.0
2021-01-05 15:00:00,148.77,148.97,148.75,148.92,11650.0,126.3626,126.5324,126.3456,126.49,11650.0
2021-01-05 15:05:00,148.89,149.03,148.87,148.94,10541.0,126.4645,126.5834,126.4475,126.507,10541.0
2021-01-05 15:10:00,148.99,149.14,148.84,148.84,11372.0,126.5494,126.6768,126.422,126.422,11372.0
2021-01-05 15:15:00,148.89,148.92,148.66,148.8,19676.0,126.4645,126.49,126.2691,126.3881,19676.0
2021-01-05 15:20:00,148.78,148.8,148.5,148.65,14745.0,126.3711,126.3881,126.1332,126.2606,14745.0
2021-01-05 15:25:00,148.64,148.64,148.52,148.52,30831.0,126.2522,126.2522,126.1502,126.1502,30831.0
2021-01-05 15:30:00,148.51,148.61,148.42,148.59,41111.0,126.1417,126.2267,126.0653,126.2097,41111.0
2021-01-05 15:35:00,148.56,148.62,148.48,148.52,14523.0,126.1842,126.2352,126.1163,126.1502,14523.0
2021-01-05 15:40:00,148.53,148.66,148.47,148.66,30128.0,126.1587,126.2691,126.1078,126.2691,30128.0
2021-01-05 15:45:00,148.63,148.69,148.47,148.63,39058.0,126.2437,126.2946,126.1078,126.2437,39058.0
2021-01-05 15:50:00,148.57,148.64,148.39,148.53,39479.0,126.1927,126.2522,126.0398,126.1587,39479.0
2021-01-05 15:55:00,148.51,148.52,148.24,148.31,91095.0,126.1417,126.1502,125.9124,125.9719,91095.0
2021-01-06 09:30:00,152.31,153.68,152.15,152.93,79913.0,129.3694,130.533,129.2335,129.896,79913.0
2021-01-06 09:35:00,152.96,154.89,152.67,154.65,51322.0,129.9215,131.5608,129.6752,131.3569,51322.0
2021-01-06 09:40:00,154.54,154.67,154.19,154.37,12658.0,131.2635,131.3739,130.9662,131.1191,12658.0
2021-01-06 09:45:00,154.44,154.57,153.95,153.98,23711.0,131.1786,131.289,130.7624,130.7879,23711.0
2021-01-06 09:50:00,154.03,155.57,154.03,155.5,15069.0,130.8303,132.1384,130.8303,132.0789,15069.0
2021-01-06 09:55:00,155.46,155.9,155.2,155.8,17284.0,132.0449,132.4187,131.8241,132.3337,17284.0
2021-01-06 10:00:00,155.89,156.21,155.56,156.15,25816.0,132.4102,132.682,132.1299,132.631,25816.0
2021-01-06 10:05:00,156.2,156.28,155.73,156.15,22126.0,132.6735,132.7414,132.2743,132.631,22126.0
2021-01-06 10:10:00,156.01,156.54,156.01,156.29,22127.0,132.5121,132.9623,132.5121,132.7499,22127.0
2021-01-06 10:15:00,156.23,156.53,156.04,156.4,25706.0,132.699,132.9538,132.5376,132.8434,25706.0
2021-01-06 10:20:00,156.46,156.46,155.91,156.17,16862.0,132.8943,132.8943,132.4272,132.648,16862.0
2021-01-06 10:25:00,156.03,156.24,155.64,156.24,9263.0,132.5291,132.7075,132.1978,132.7075,9263.0
2021-01-06 10:30:00,156.31,156.62,156.17,156.61,22104.0,132.7669,133.0302,132.648,133.0217,22104.0
2021-01-06 10:35:00,156.7,156.91,156.5,156.65,20458.0,133.0982,133.2765,132.9283,133.0557,20458.0
2021-01-06 10:40:00,156.61,157.34,156.57,157.12,12628.0,133.0217,133.6418,132.9878,133.4549,12628.0
2021-01-06 10:45:00,157.09,157.41,157.01,157.37,19709.0,133.4294,133.7012,133.3615,133.6673,19709.0
2021-01-06 10:50:00,157.37,158.11,157.29,158.08,51627.0,133.6673,134.2958,133.5993,134.2703,51627.0
2021-01-06 10:55:00,158.1,158.18,157.31,157.46,22738.0,134.2873,134.3553,133.6163,133.7437,22738.0
2021-01-06 11:00:00,157.51,157.71,157.36,157.63,25143.0,133.7862,133.956,133.6588,133.8881,25143.0
2021-01-06 11:05:00,157.69,157.78,157.31,157.46,22316.0,133.9391,134.0155,133.6163,133.7437,22316.0
2021-01-06 11:10:00,157.48,157.59,157.08,157.58,49411.0,133.7607,133.8541,133.4209,133.8456,49411.0
2021-01-06 11:15:00,157.59,158.1,157.59,157.8,11870.0,133.8541,134.2873,133.8541,134.0325,11870.0
2021-01-06 11:20:00,157.76,157.9,157.56,157.64,12265.0,133.9985,134.1174,133.8286,133.8966,12265.0
2021-01-06 11:25:00,157.75,157.96,157.45,157.45,14883.0,133.99,134.1684,133.7352,133.7352,14883.0
2021-01-06 11:30:00,157.47,157.88,157.31,157.74,10993.0,133.7522,134.1004,133.6163,133.9815,10993.0
2021-01-06 11:35:00,157.74,157.81,157.25,157.28,19848.0,133.9815,134.041,133.5653,133.5908,19848.0
2021-01-06 11:40:00,157.27,157.45,157.07,157.17,11104.0,133.5823,133.7352,133.4124,133.4974,11104.0
2021-01-06 11:45:00,157.17,157.3,157.0,157.29,12928.0,133.4974,133.6078,133.353,133.5993,12928.0
2021-01-06 11:50:00,157.34,157.6,157.15,157.46,23777.0,133.6418,133.8626,133.4804,133.7437,23777.0
2021-01-06 11:55:00,157.42,157.67,157.1,157.1,16355.0,133.7097,133.9221,133.4379,133.4379,16355.0
2021-01-06 12:00:00,157.16,157.16,156.92,157.06,17503.0,133.4889,133.4889,133.285,133.404,17503.0
2021-01-06 12:05:00,157.11,157.39,156.96,157.39,19058.0,133.4464,133.6842,133.319,133.6842,19058.0
2021-01-06 12:10:00,157.46,157.66,157.34,157.42,16878.0,133.7437,133.9136,133.6418,133.7097,16878.0
2021-01-06 12:15:00,157.5,157.69,157.46,157.59,22745.0,133.7777,133.9391,133.7437,133.8541,22745.0
2021-01-06 12:20:00,157.59,157.69,157.37,157.42,11882.0,133.8541,133.9391,133.6673,133.7097,11882.0
2021-01-06 12:25:00,157.47,157.61,157.38,157.61,11439.0,133.7522,133.8711,133.6758,133.8711,11439.0
2021-01-06 12:30:00,157.62,157.63,157.42,157.47,7565.0,133.8796,133.8881,133.7097,133.7522,7565.0
2021-01-06 12:35:00,157.47,157.96,157.45,157.96,13522.0,133.7522,134.1684,133.7352,134.1684,13522.0
2021-01-06 12:40:00,157.96,158.12,157.91,157.95,21953.0,134.1684,134.3043,134.1259,134.1599,21953.0
2021-01-06 12:45:00,158.04,158.16,157.88,158.12,18386.0,134.2363,134.3383,134.1004,134.3043,18386.0
2021-01-06 12:50:00,158.14,158.25,158.04,158.14,28326.0,134.3213,134.4147,134.2363,134.3213,28326.0
2021-01-06 12:55:00,158.14,158.25,157.95,158.04,17881.0,134.3213,134.4147,134.1599,134.2363,17881.0
2021-01-06 13:00:00,158.1,158.23,157.66,157.7,22231.0,134.2873,134.3977,133.9136,133.9476,22231.0
2021-01-06 13:05:00,157.64,157.75,157.38,157.46,19111.0,133.8966,133.99,133.6758,133.7437,19111.0
2021-01-06 13:10:00,157.47,157.55,157.06,157.22,22320.0,133.7522,133.8201,133.404,133.5399,22320.0
2021-01-06 13:15:00,157.15,157.54,157.1,157.21,10441.0,133.4804,133.8117,133.4379,133.5314,10441.0
2021-01-06 13:20:00,157.19,157.33,157.05,157.23,12341.0,133.5144,133.6333,133.3955,133.5483,12341.0
2021-01-06 13:25:00,157.24,157.26,156.84,156.94,15265.0,133.5568,133.5738,133.2171,133.302,15265.0
2021-01-06 13:30:00,156.95,157.1,156.79,156.88,18807.0,133.3105,133.4379,133.1746,133.2511,18807.0
2021-01-06 13:35:00,156.88,156.96,156.48,156.48,11453.0,133.2511,133.319,132.9113,132.9113,11453.0
2021-01-06 13:40:00,156.54,157.04,156.51,156.86,18906.0,132.9623,133.387,132.9368,133.2341,18906.0
2021-01-06 13:45:00,156.94,157.2,156.94,157.19,5069.0,133.302,133.5229,133.302,133.5144,5069.0
2021-01-06 13:50:00,157.19,157.43,157.07,157.39,9755.0,133.5144,133.7182,133.4124,133.6842,9755.0
2021-01-06 13:55:00,157.47,157.61,157.29,157.45,13480.0,133.7522,133.8711,133.5993,133.7352,13480.0
2021-01-06 14:00:00,157.39,157.71,157.39,157.66,5125.0,133.6842,133.956,133.6842,133.9136,5125.0
2021-01-06 14:05:00,157.66,157.97,157.61,157.8,8817.0,133.9136,134.1769,133.8711,134.0325,8817.0
2021-01-06 14:10:00,157.81,157.97,157.54,157.57,10242.0,134.041,134.1769,133.8117,133.8371,10242.0
2021-01-06 14:15:00,157.52,157.6,156.97,157.18,9915.0,133.7947,133.8626,133.3275,133.5059,9915.0
2021-01-06 14:20:00,157.26,157.53,157.12,157.12,7100.0,133.5738,133.8032,133.4549,133.4549,7100.0
2021-01-06 14:25:00,157.1,157.1,156.67,156.85,39088.0,133.4379,133.4379,133.0727,133.2256,39088.0
2021-01-06 14:30:00,156.83,157.44,156.83,157.26,20981.0,133.2086,133.7267,133.2086,133.5738,20981.0
2021-01-06 14:35:00,157.22,157.24,156.58,156.58,17619.0,133.5399,133.5568,132.9962,132.9962,17619.0
2021-01-06 14:40:00,156.56,156.94,156.42,156.75,12738.0,132.9793,133.302,132.8603,133.1406,12738.0
2021-01-06 14:45:00,156.61,156.65,155.83,155.9,9446.0,133.0217,133.0557,132.3592,132.4187,9446.0
2021-01-06 14:50:00,156.02,156.06,155.62,156.0,7942.0,132.5206,132.5546,132.1808,132.5036,7942.0
2021-01-06 14:55:00,156.09,156.72,156.09,156.61,9322.0,132.5801,133.1152,132.5801,133.0217,9322.0
2021-01-06 15:00:00,156.6,156.66,156.08,156.21,8381.0,133.0132,133.0642,132.5716,132.682,8381.0
2021-01-06 15:05:00,156.24,156.59,156.03,156.33,13387.0,132.7075,133.0047,132.5291,132.7839,13387.0
2021-01-06 15:10:00,156.45,156.87,156.43,156.68,27001.0,132.8858,133.2426,132.8688,133.0812,27001.0
2021-01-06 15:15:00,156.7,156.78,156.51,156.67,15530.0,133.0982,133.1661,132.9368,133.0727,15530.0
2021-01-06 15:20:00,156.76,156.87,156.14,156.14,12928.0,133.1491,133.2426,132.6225,132.6225,12928.0
2021-01-06 15:25:00,156.1,156.78,155.9,156.66,16450.0,132.5885,133.1661,132.4187,133.0642,16450.0
2021-01-06 15:30:00,156.62,156.91,156.31,156.51,25919.0,133.0302,133.2765,132.7669,132.9368,25919.0
2021-01-06 15:35:00,156.44,156.69,156.25,156.25,91643.0,132.8773,133.0897,132.716,132.716,91643.0
2021-01-06 15:40:00,156.25,156.52,156.17,156.38,26146.0,132.716,132.9453,132.648,132.8264,26146.0
2021-01-06 15:45:00,156.39,156.51,156.11,156.39,102666.0,132.8349,132.9368,132.597,132.8349,102666.0
2021-01-06 15:50:00,156.32,156.86,156.11,156.7,45352.0,132.7754,133.2341,132.597,133.0982,45352.0
2021-01-06 15:55:00,156.64,156.85,156.16,156.53,170514.0,133.0472,133.2256,132.6395,132.9538,170514.0
2021-01-07 09:30:00,158.96,160.95,158.95,160.73,45707.0,135.0178,136.708,135.0093,136.5212,45707.0
2021-01-07 09:35:00,160.72,160.94,159.85,160.05,48545.0,136.5127,136.6996,135.7737,135.9436,48545.0
2021-01-07 09:40:00,160.03,160.71,159.91,160.5,18470.0,135.9266,136.5042,135.8247,136.3258,18470.0
2021-01-07 09:45:00,160.54,160.96,160.5,160.85,23402.0,136.3598,136.7165,136.3258,136.6231,23402.0
2021-01-07 09:50:00,160.74,160.86,159.75,160.01,19387.0,136.5297,136.6316,135.6888,135.9096,19387.0
2021-01-07 09:55:00,160.17,160.66,159.84,160.45,18406.0,136.0455,136.4617,135.7652,136.2834,18406.0
2021-01-07 10:00:00,160.53,161.22,160.4,161.08,27231.0,136.3513,136.9374,136.2409,136.8185,27231.0
2021-01-07 10:05:00,161.07,161.3,160.9,161.02,19133.0,136.81,137.0053,136.6656,136.7675,19133.0
2021-01-07 10:10:00,161.03,161.09,160.45,160.63,22378.0,136.776,136.827,136.2834,136.4362,22378.0
2021-01-07 10:15:00,160.68,161.19,160.68,160.97,21610.0,136.4787,136.9119,136.4787,136.725,21610.0
2021-01-07 10:20:00,161.1,161.32,161.07,161.13,15419.0,136.8355,137.0223,136.81,136.8609,15419.0
2021-01-07 10:25:00,161.27,161.6,161.16,161.45,12159.0,136.9798,137.2601,136.8864,137.1327,12159.0
2021-01-07 10:30:00,161.38,161.73,161.32,161.59,18460.0,137.0733,137.3706,137.0223,137.2517,18460.0
2021-01-07 10:35:00,161.59,161.74,161.59,161.71,8115.0,137.2517,137.3791,137.2517,137.3536,8115.0
2021-01-07 10:40:00,161.62,161.95,161.26,161.9,13767.0,137.2771,137.5574,136.9714,137.515,13767.0
2021-01-07 10:45:00,161.85,162.1,161.85,161.87,11764.0,137.4725,137.6848,137.4725,137.4895,11764.0
2021-01-07 10:50:00,161.98,162.54,161.9,162.53,28400.0,137.5829,138.0586,137.515,138.0501,28400.0
2021-01-07 10:55:00,162.51,162.74,162.3,162.32,53463.0,138.0331,138.2284,137.8547,137.8717,53463.0
2021-01-07 11:00:00,162.45,162.45,162.07,162.13,9681.0,137.9821,137.9821,137.6594,137.7103,9681.0
2021-01-07 11:05:00,162.16,162.28,161.87,162.05,5816.0,137.7358,137.8377,137.4895,137.6424,5816.0
2021-01-07 11:10:00,162.07,162.39,162.06,162.06,17689.0,137.6594,137.9312,137.6509,137.6509,17689.0
2021-01-07 11:15:00,161.98,162.01,161.37,161.44,7454.0,137.5829,137.6084,137.0648,137.1242,7454.0
2021-01-07 11:20:00,161.37,161.68,161.37,161.57,15922.0,137.0648,137.3281,137.0648,137.2347,15922.0
2021-01-07 11:25:00,161.53,161.55,160.99,161.11,12679.0,137.2007,137.2177,136.742,136.8439,12679.0
2021-01-07 11:30:00,161.06,161.56,161.05,161.41,8017.0,136.8015,137.2262,136.793,137.0988,8017.0
2021-01-07 11:35:00,161.34,161.36,161.11,161.23,26546.0,137.0393,137.0563,136.8439,136.9459,26546.0
2021-01-07 11:40:00,161.26,161.47,161.1,161.16,10927.0,136.9714,137.1497,136.8355,136.8864,10927.0
2021-01-07 11:45:00,161.11,161.12,160.91,160.91,6141.0,136.8439,136.8524,136.6741,136.6741,6141.0
2021-01-07 11:50:00,160.91,160.96,160.77,160.93,3727.0,136.6741,136.7165,136.5552,136.6911,3727.0
2021-01-07 11:55:00,160.99,161.34,160.99,161.34,7594.0,136.742,137.0393,136.742,137.0393,7594.0
2021-01-07 12:00:00,161.41,161.79,161.34,161.61,9191.0,137.0988,137.4215,137.0393,137.2686,9191.0
2021-01-07 12:05:00,161.7,161.76,161.49,161.55,3860.0,137.3451,137.396,137.1667,137.2177,3860.0
2021-01-07 12:10:00,161.63,161.65,161.43,161.56,5500.0,137.2856,137.3026,137.1158,137.2262,5500.0
2021-01-07 12:15:00,161.6,161.7,161.22,161.24,18267.0,137.2601,137.3451,136.9374,136.9544,18267.0
2021-01-07 12:20:00,161.22,161.38,161.18,161.25,16306.0,136.9374,137.0733,136.9034,136.9629,16306.0
2021-01-07 12:25:00,161.26,161.31,161.0,161.01,46127.0,136.9714,137.0138,136.7505,136.759,46127.0
2021-01-07 12:30:00,161.06,161.12,160.7,160.75,15952.0,136.8015,136.8524,136.4957,136.5382,15952.0
2021-01-07 12:35:00,160.68,160.79,160.6,160.67,6710.0,136.4787,136.5721,136.4108,136.4702,6710.0
2021-01-07 12:40:00,160.63,160.8,160.62,160.66,4524.0,136.4362,136.5806,136.4278,136.4617,4524.0
2021-01-07 12:45:00,160.74,160.85,160.68,160.69,17793.0,136.5297,136.6231,136.4787,136.4872,17793.0
2021-01-07 12:50:00,160.72,161.01,160.72,161.0,5150.0,136.5127,136.759,136.5127,136.7505,5150.0
2021-01-07 12:55:00,160.99,161.18,160.89,161.15,6127.0,136.742,136.9034,136.6571,136.8779,6127.0
2021-01-07 13:00:00,161.17,161.39,161.13,161.35,6671.0,136.8949,137.0818,136.8609,137.0478,6671.0
2021-01-07 13:05:00,161.33,161.34,161.03,161.08,9129.0,137.0308,137.0393,136.776,136.8185,9129.0
2021-01-07 13:10:00,161.11,161.21,161.03,161.08,5974.0,136.8439,136.9289,136.776,136.8185,5974.0
2021-01-07 13:15:00,161.1,161.22,160.95,161.0,10784.0,136.8355,136.9374,136.708,136.7505,10784.0
2021-01-07 13:20:00,160.99,160.99,160.53,160.56,5670.0,136.742,136.742,136.3513,136.3768,5670.0
2021-01-07 13:25:00,160.61,160.61,160.39,160.4,17368.0,136.4193,136.4193,136.2324,136.2409,17368.0
2021-01-07 13:30:00,160.44,160.58,160.28,160.28,28599.0,136.2749,136.3938,136.139,136.139,28599.0
2021-01-07 13:35:00,160.31,160.4,160.18,160.22,34801.0,136.1644,136.2409,136.054,136.088,34801.0
2021-01-07 13:40:00,160.21,160.27,160.07,160.19,10840.0,136.0795,136.1305,135.9606,136.0625,10840.0
2021-01-07 13:45:00,160.15,160.19,159.68,159.8,26494.0,136.0285,136.0625,135.6293,135.7313,26494.0
2021-01-07 13:50:00,159.84,159.86,159.62,159.66,19639.0,135.7652,135.7822,135.5784,135.6123,19639.0
2021-01-07 13:55:00,159.7,159.81,159.66,159.78,17038.0,135.6463,135.7398,135.6123,135.7143,17038.0
2021-01-07 14:00:00,159.78,159.96,159.72,159.91,26099.0,135.7143,135.8672,135.6633,135.8247,26099.0
2021-01-07 14:05:00,159.88,160.15,159.88,159.97,14057.0,135.7992,136.0285,135.7992,135.8757,14057.0
2021-01-07 14:10:00,160.01,160.1,159.84,159.95,20959.0,135.9096,135.9861,135.7652,135.8587,20959.0
2021-01-07 14:15:00,160.02,160.12,159.91,159.95,25722.0,135.9181,136.0031,135.8247,135.8587,25722.0
2021-01-07 14:20:00,159.94,160.04,159.91,159.99,28830.0,135.8502,135.9351,135.8247,135.8926,28830.0
2021-01-07 14:25:00,160.0,160.05,159.81,159.81,27587.0,135.9011,135.9436,135.7398,135.7398,27587.0
2021-01-07 14:30:00,159.84,159.89,159.68,159.75,11540.0,135.7652,135.8077,135.6293,135.6888,11540.0
2021-01-07 14:35:00,159.75,159.8,159.64,159.76,12114.0,135.6888,135.7313,135.5954,135.6973,12114.0
2021-01-07 14:40:00,159.73,159.76,159.58,159.63,15295.0,135.6718,135.6973,135.5444,135.5869,15295.0
2021-01-07 14:45:00,159.67,159.72,159.48,159.52,14919.0,135.6208,135.6633,135.4595,135.4934,14919.0
2021-01-07 14:50:00,159.52,159.57,159.3,159.56,11278.0,135.4934,135.5359,135.3066,135.5274,11278.0
2021-01-07 14:55:00,159.6,159.63,159.45,159.52,14022.0,135.5614,135.5869,135.434,135.4934,14022.0
2021-01-07 15:00:00,159.51,159.73,159.51,159.63,9198.0,135.4849,135.6718,135.4849,135.5869,9198.0
2021-01-07 15:05:00,159.59,159.7,159.4,159.7,13989.0,135.5529,135.6463,135.3915,135.6463,13989.0
2021-01-07 15:10:00,159.68,160.0,159.68,159.91,17513.0,135.6293,135.9011,135.6293,135.8247,17513.0
2021-01-07 15:15:00,159.95,160.05,159.9,159.99,7938.0,135.8587,135.9436,135.8162,135.8926,7938.0
2021-01-07 15:20:00,159.93,160.29,159.65,160.17,14305.0,135.8417,136.1475,135.6039,136.0455,14305.0
2021-01-07 15:25:00,160.13,160.24,159.84,159.84,7858.0,136.0116,136.105,135.7652,135.7652,7858.0
2021-01-07 15:30:00,159.87,159.87,159.6,159.62,9938.0,135.7907,135.7907,135.5614,135.5784,9938.0
2021-01-07 15:35:00,159.59,159.61,159.4,159.57,13612.0,135.5529,135.5699,135.3915,135.5359,13612.0
2021-01-07 15:40:00,159.55,159.69,159.5,159.65,12397.0,135.5189,135.6378,135.4764,135.6039,12397.0
2021-01-07 15:45:00,159.69,160.03,159.62,159.78,26503.0,135.6378,135.9266,135.5784,135.7143,26503.0
2021-01-07 15:50:00,159.8,159.83,159.42,159.54,49961.0,135.7313,135.7567,135.4085,135.5104,49961.0
2021-01-07 15:55:00,159.5,159.54,159.0,159.01,104463.0,135.4764,135.5104,135.0518,135.0602,104463.0
2021-01-08 09:30:00,158.06,158.95,158.05,158.21,45222.0,134.2533,135.0093,134.2448,134.3807,45222.0
2021-01-08 09:35:00,158.32,158.47,158.0,158.06,9065.0,134.4742,134.6016,134.2024,134.2533,9065.0
2021-01-08 09:40:00,158.05,159.22,158.05,159.07,7670.0,134.2448,135.2386,134.2448,135.1112,7670.0
2021-01-08 09:45:00,159.07,159.14,158.75,159.01,8321.0,135.1112,135.1707,134.8394,135.0602,8321.0
2021-01-08 09:50:00,158.8,158.84,157.69,157.83,28696.0,134.8819,134.9159,133.9391,134.058,28696.0
2021-01-08 09:55:00,157.88,158.1,157.66,157.72,86618.0,134.1004,134.2873,133.9136,133.9645,86618.0
2021-01-08 10:00:00,157.77,157.96,157.56,157.63,8609.0,134.007,134.1684,133.8286,133.8881,8609.0
2021-01-08 10:05:00,157.69,157.91,157.63,157.83,9878.0,133.9391,134.1259,133.8881,134.058,9878.0
2021-01-08 10:10:00,157.94,157.99,157.82,157.83,7536.0,134.1514,134.1939,134.0495,134.058,7536.0
2021-01-08 10:15:00,157.88,158.28,157.88,158.0,5786.0,134.1004,134.4402,134.1004,134.2024,5786.0
2021-01-08 10:20:00,157.79,157.94,157.67,157.93,8153.0,134.024,134.1514,133.9221,134.1429,8153.0
2021-01-08 10:25:00,157.88,157.94,157.08,157.08,11192.0,134.1004,134.1514,133.4209,133.4209,11192.0
2021-01-08 10:30:00,157.29,157.51,157.24,157.37,6342.0,133.5993,133.7862,133.5568,133.6673,6342.0
2021-01-08 10:35:00,157.49,157.95,157.4,157.75,7229.0,133.7692,134.1599,133.6927,133.99,7229.0
2021-01-08 10:40:00,157.74,158.13,157.74,158.04,16866.0,133.9815,134.3128,133.9815,134.2363,16866.0
2021-01-08 10:45:00,158.01,158.2,157.83,158.16,230043.0,134.2109,134.3722,134.058,134.3383,230043.0
2021-01-08 10:50:00,158.15,158.23,157.88,158.02,5496.0,134.3298,134.3977,134.1004,134.2194,5496.0
2021-01-08 10:55:00,158.1,158.31,158.07,158.25,4775.0,134.2873,134.4657,134.2618,134.4147,4775.0
2021-01-08 11:00:00,158.31,158.51,158.2,158.22,12449.0,134.4657,134.6356,134.3722,134.3892,12449.0
2021-01-08 11:05:00,158.24,158.24,157.9,157.95,8226.0,134.4062,134.4062,134.1174,134.1599,8226.0
2021-01-08 11:10:00,158.0,158.03,157.75,157.93,5279.0,134.2024,134.2279,133.99,134.1429,5279.0
2021-01-08 11:15:00,157.93,158.08,157.8,158.04,10248.0,134.1429,134.2703,134.0325,134.2363,10248.0
2021-01-08 11:20:00,158.05,158.25,157.81,157.86,5136.0,134.2448,134.4147,134.041,134.0835,5136.0
2021-01-08 11:25:00,157.88,157.89,157.62,157.76,6941.0,134.1004,134.1089,133.8796,133.9985,6941.0
2021-01-08 11:30:00,157.69,157.81,157.62,157.71,3857.0,133.9391,134.041,133.8796,133.956,3857.0
2021-01-08 11:35:00,157.68,157.8,157.61,157.71,7907.0,133.9306,134.0325,133.8711,133.956,7907.0
2021-01-08 11:40:00,157.71,158.08,157.7,158.05,5272.0,133.956,134.2703,133.9476,134.2448,5272.0
2021-01-08 11:45:00,158.05,158.38,158.02,158.34,5527.0,134.2448,134.5251,134.2194,134.4912,5527.0
2021-01-08 11:50:00,158.28,158.35,158.14,158.24,4886.0,134.4402,134.4997,134.3213,134.4062,4886.0
2021-01-08 11:55:00,158.28,158.44,158.16,158.42,7046.0,134.4402,134.5761,134.3383,134.5591,7046.0
2021-01-08 12:00:00,158.35,158.36,158.01,158.05,4784.0,134.4997,134.5081,134.2109,134.2448,4784.0
2021-01-08 12:05:00,158.04,158.51,158.04,158.4,6526.0,134.2363,134.6356,134.2363,134.5421,6526.0
2021-01-08 12:10:00,158.35,158.51,158.35,158.46,4400.0,134.4997,134.6356,134.4997,134.5931,4400.0
2021-01-08 12:15:00,158.48,158.55,158.4,158.41,5200.0,134.6101,134.6695,134.5421,134.5506,5200.0
2021-01-08 12:20:00,158.49,158.5,158.31,158.5,2600.0,134.6186,134.6271,134.4657,134.6271,2600.0
2021-01-08 12:25:00,158.48,158.61,158.34,158.61,5003.0,134.6101,134.7205,134.4912,134.7205,5003.0
2021-01-08 12:30:00,158.63,158.71,158.45,158.5,5250.0,134.7375,134.8054,134.5846,134.6271,5250.0
2021-01-08 12:35:00,158.5,158.5,158.2,158.29,2535.0,134.6271,134.6271,134.3722,134.4487,2535.0
2021-01-08 12:40:00,158.34,158.37,158.2,158.3,1771.0,134.4912,134.5166,134.3722,134.4572,1771.0
2021-01-08 12:45:00,158.3,158.36,158.07,158.14,5170.0,134.4572,134.5081,134.2618,134.3213,5170.0
2021-01-08 12:50:00,158.19,158.36,158.19,158.28,5806.0,134.3638,134.5081,134.3638,134.4402,5806.0
2021-01-08 12:55:00,158.29,158.36,158.21,158.22,4076.0,134.4487,134.5081,134.3807,134.3892,4076.0
2021-01-08 13:00:00,158.31,158.37,158.22,158.27,6389.0,134.4657,134.5166,134.3892,134.4317,6389.0
2021-01-08 13:05:00,158.25,158.4,158.2,158.3,4645.0,134.4147,134.5421,134.3722,134.4572,4645.0
2021-01-08 13:10:00,158.28,158.39,157.96,157.96,10020.0,134.4402,134.5336,134.1684,134.1684,10020.0
2021-01-08 13:15:00,157.93,157.93,157.54,157.54,6428.0,134.1429,134.1429,133.8117,133.8117,6428.0
2021-01-08 13:20:00,157.5,157.5,156.98,157.05,13769.0,133.7777,133.7777,133.336,133.3955,13769.0
2021-01-08 13:25:00,157.13,157.29,157.07,157.19,5901.0,133.4634,133.5993,133.4124,133.5144,5901.0
2021-01-08 13:30:00,157.22,157.22,156.96,156.99,4849.0,133.5399,133.5399,133.319,133.3445,4849.0
2021-01-08 13:35:00,156.99,157.09,156.65,156.93,12137.0,133.3445,133.4294,133.0557,133.2935,12137.0
2021-01-08 13:40:00,156.93,156.93,156.55,156.58,28352.0,133.2935,133.2935,132.9708,132.9962,28352.0
2021-01-08 13:45:00,156.56,156.76,156.31,156.38,15608.0,132.9793,133.1491,132.7669,132.8264,15608.0
2021-01-08 13:50:00,156.4,156.59,156.35,156.49,8143.0,132.8434,133.0047,132.8009,132.9198,8143.0
2021-01-08 13:55:00,156.63,156.76,156.1,156.23,15202.0,133.0387,133.1491,132.5885,132.699,15202.0
2021-01-08 14:00:00,156.27,156.94,156.27,156.9,5894.0,132.7329,133.302,132.7329,133.268,5894.0
2021-01-08 14:05:00,157.0,157.1,156.82,156.84,13737.0,133.353,133.4379,133.2001,133.2171,13737.0
2021-01-08 14:10:00,156.95,157.07,156.74,156.82,15685.0,133.3105,133.4124,133.1321,133.2001,15685.0
2021-01-08 14:15:00,156.77,157.18,156.72,157.14,9442.0,133.1576,133.5059,133.1152,133.4719,9442.0
2021-01-08 14:20:00,157.07,157.07,156.88,157.03,3577.0,133.4124,133.4124,133.2511,133.3785,3577.0
2021-01-08 14:25:00,157.04,157.33,156.93,157.33,5220.0,133.387,133.6333,133.2935,133.6333,5220.0
2021-01-08 14:30:00,157.3,157.52,157.18,157.36,5372.0,133.6078,133.7947,133.5059,133.6588,5372.0
2021-01-08 14:35:00,157.4,157.49,157.25,157.3,3566.0,133.6927,133.7692,133.5653,133.6078,3566.0
2021-01-08 14:40:00,157.26,157.26,157.1,157.15,7352.0,133.5738,133.5738,133.4379,133.4804,7352.0
2021-01-08 14:45:00,157.08,157.52,157.08,157.48,4466.0,133.4209,133.7947,133.4209,133.7607,4466.0
2021-01-08 14:50:00,157.43,157.7,157.43,157.48,6173.0,133.7182,133.9476,133.7182,133.7607,6173.0
2021-01-08 14:55:00,157.48,157.85,157.44,157.8,5442.0,133.7607,134.075,133.7267,134.0325,5442.0
2021-01-08 15:00:00,157.79,158.34,157.79,158.22,6083.0,134.024,134.4912,134.024,134.3892,6083.0
2021-01-08 15:05:00,158.27,158.45,158.22,158.45,10942.0,134.4317,134.5846,134.3892,134.5846,10942.0
2021-01-08 15:10:00,158.36,158.36,158.11,158.19,9452.0,134.5081,134.5081,134.2958,134.3638,9452.0
2021-01-08 15:15:00,158.2,158.31,158.04,158.21,17633.0,134.3722,134.4657,134.2363,134.3807,17633.0
2021-01-08 15:20:00,158.16,158.22,158.02,158.2,16619.0,134.3383,134.3892,134.2194,134.3722,16619.0
2021-01-08 15:25:00,158.21,158.32,158.1,158.22,22218.0,134.3807,134.4742,134.2873,134.3892,22218.0
2021-01-08 15:30:00,158.26,158.37,158.13,158.37,29457.0,134.4232,134.5166,134.3128,134.5166,29457.0
2021-01-08 15:35:00,158.32,158.39,158.17,158.33,19069.0,134.4742,134.5336,134.3468,134.4827,19069.0
2021-01-08 15:40:00,158.32,158.43,158.16,158.31,15164.0,134.4742,134.5676,134.3383,134.4657,15164.0
2021-01-08 15:45:00,158.27,158.5,158.24,158.36,30190.0,134.4317,134.6271,134.4062,134.5081,30190.0
2021-01-08 15:50:00,158.42,158.56,158.35,158.45,45111.0,134.5591,134.678,134.4997,134.5846,45111.0
2021-01-08 15:55:00,158.45,158.46,158.12,158.19,118894.0,134.5846,134.5931,134.3043,134.3638,118894.0
2021-01-11 09:30:00,157.09,157.99,155.46,157.89,37379.0,133.4294,134.1939,132.0449,134.1089,37379.0
2021-01-11 09:35:00,157.85,158.29,157.63,157.92,22391.0,134.075,134.4487,133.8881,134.1344,22391.0
2021-01-11 09:40:00,157.84,158.0,157.7,157.97,44975.0,134.0665,134.2024,133.9476,134.1769,44975.0
2021-01-11 09:45:00,157.9,158.41,157.66,158.18,50645.0,134.1174,134.5506,133.9136,134.3553,50645.0
2021-01-11 09:50:00,158.08,158.53,157.88,158.31,36499.0,134.2703,134.6525,134.1004,134.4657,36499.0
2021-01-11 09:55:00,158.42,159.03,158.41,158.49,13150.0,134.5591,135.0772,134.5506,134.6186,13150.0
2021-01-11 10:00:00,158.52,159.19,158.3,158.79,11012.0,134.644,135.2131,134.4572,134.8734,11012.0
2021-01-11 10:05:00,158.69,158.93,158.46,158.93,17206.0,134.7884,134.9923,134.5931,134.9923,17206.0
2021-01-11 10:10:00,158.85,158.85,158.49,158.56,41171.0,134.9243,134.9243,134.6186,134.678,41171.0
2021-01-11 10:15:00,158.49,158.49,158.19,158.38,7302.0,134.6186,134.6186,134.3638,134.5251,7302.0
2021-01-11 10:20:00,158.46,158.55,158.2,158.28,10511.0,134.5931,134.6695,134.3722,134.4402,10511.0
2021-01-11 10:25:00,158.25,158.68,158.19,158.6,5858.0,134.4147,134.78,134.3638,134.712,5858.0
2021-01-11 10:30:00,158.58,158.76,158.37,158.56,6617.0,134.695,134.8479,134.5166,134.678,6617.0
2021-01-11 10:35:00,158.64,158.73,158.42,158.73,23961.0,134.746,134.8224,134.5591,134.8224,23961.0
2021-01-11 10:40:00,158.75,158.93,158.7,158.77,6473.0,134.8394,134.9923,134.7969,134.8564,6473.0
2021-01-11 10:45:00,158.8,158.81,158.3,158.59,7651.0,134.8819,134.8904,134.4572,134.7035,7651.0
2021-01-11 10:50:00,158.49,158.83,158.48,158.72,14964.0,134.6186,134.9074,134.6101,134.8139,14964.0
2021-01-11 10:55:00,158.71,158.92,158.69,158.85,4907.0,134.8054,134.9838,134.7884,134.9243,4907.0
2021-01-11 11:00:00,158.87,159.24,158.82,159.13,25845.0,134.9413,135.2556,134.8989,135.1622,25845.0
2021-01-11 11:05:00,159.06,159.26,158.75,158.93,9744.0,135.1027,135.2726,134.8394,134.9923,9744.0
2021-01-11 11:10:00,158.94,159.14,158.73,159.09,17527.0,135.0008,135.1707,134.8224,135.1282,17527.0
2021-01-11 11:15:00,159.13,159.36,158.96,159.34,23296.0,135.1622,135.3575,135.0178,135.3405,23296.0
2021-01-11 11:20:00,159.44,159.68,159.29,159.56,5968.0,135.4255,135.6293,135.2981,135.5274,5968.0
2021-01-11 11:25:00,159.63,159.63,159.38,159.55,5637.0,135.5869,135.5869,135.3745,135.5189,5637.0
2021-01-11 11:30:00,159.55,159.55,159.28,159.43,4000.0,135.5189,135.5189,135.2896,135.417,4000.0
2021-01-11 11:35:00,159.29,159.37,159.18,159.3,16405.0,135.2981,135.366,135.2046,135.3066,16405.0
2021-01-11 11:40:00,159.36,159.4,159.17,159.27,5174.0,135.3575,135.3915,135.1961,135.2811,5174.0
2021-01-11 11:45:00,159.38,159.44,158.95,159.03,18627.0,135.3745,135.4255,135.0093,135.0772,18627.0
2021-01-11 11:50:00,159.09,159.26,158.97,159.05,30291.0,135.1282,135.2726,135.0263,135.0942,30291.0
2021-01-11 11:55:00,159.09,159.35,159.07,159.29,4899.0,135.1282,135.349,135.1112,135.2981,4899.0
2021-01-11 12:00:00,159.33,159.43,159.26,159.39,10128.0,135.332,135.417,135.2726,135.383,10128.0
2021-01-11 12:05:00,159.34,159.34,159.07,159.19,9700.0,135.3405,135.3405,135.1112,135.2131,9700.0
2021-01-11 12:10:00,159.16,159.25,158.99,159.03,10532.0,135.1877,135.2641,135.0433,135.0772,10532.0
2021-01-11 12:15:00,159.1,159.23,158.72,158.91,58714.0,135.1367,135.2471,134.8139,134.9753,58714.0
2021-01-11 12:20:00,158.93,159.11,158.93,159.02,4126.0,134.9923,135.1452,134.9923,135.0687,4126.0
2021-01-11 12:25:00,159.04,159.1,158.91,158.92,12770.0,135.0857,135.1367,134.9753,134.9838,12770.0
2021-01-11 12:30:00,158.95,159.17,158.91,159.11,15800.0,135.0093,135.1961,134.9753,135.1452,15800.0
2021-01-11 12:35:00,159.15,159.49,159.15,159.43,5488.0,135.1792,135.4679,135.1792,135.417,5488.0
2021-01-11 12:40:00,159.42,159.72,159.36,159.64,36823.0,135.4085,135.6633,135.3575,135.5954,36823.0
2021-01-11 12:45:00,159.69,159.94,159.5,159.54,13226.0,135.6378,135.8502,135.4764,135.5104,13226.0
2021-01-11 12:50:00,159.61,159.74,159.47,159.64,10135.0,135.5699,135.6803,135.451,135.5954,10135.0
2021-01-11 12:55:00,159.56,159.63,159.5,159.55,3651.0,135.5274,135.5869,135.4764,135.5189,3651.0
2021-01-11 13:00:00,159.56,159.6,159.45,159.57,5176.0,135.5274,135.5614,135.434,135.5359,5176.0
2021-01-11 13:05:00,159.61,159.82,159.49,159.71,51452.0,135.5699,135.7482,135.4679,135.6548,51452.0
2021-01-11 13:10:00,159.71,159.82,159.69,159.74,2385.0,135.6548,135.7482,135.6378,135.6803,2385.0
2021-01-11 13:15:00,159.75,159.93,159.75,159.93,6991.0,135.6888,135.8417,135.6888,135.8417,6991.0
2021-01-11 13:20:00,159.89,159.95,159.7,159.78,4875.0,135.8077,135.8587,135.6463,135.7143,4875.0
2021-01-11 13:25:00,159.72,159.73,159.36,159.37,5335.0,135.6633,135.6718,135.3575,135.366,5335.0
2021-01-11 13:30:00,159.36,159.46,159.36,159.41,3400.0,135.3575,135.4425,135.3575,135.4,3400.0
2021-01-11 13:35:00,159.41,159.42,159.24,159.42,3106.0,135.4,135.4085,135.2556,135.4085,3106.0
2021-01-11 13:40:00,159.36,159.36,159.24,159.36,5866.0,135.3575,135.3575,135.2556,135.3575,5866.0
2021-01-11 13:45:00,159.28,159.4,159.21,159.31,5165.0,135.2896,135.3915,135.2301,135.3151,5165.0
2021-01-11 13:50:00,159.27,159.45,159.27,159.41,5351.0,135.2811,135.434,135.2811,135.4,5351.0
2021-01-11 13:55:00,159.45,159.57,159.37,159.53,5234.0,135.434,135.5359,135.366,135.5019,5234.0
2021-01-11 14:00:00,159.55,159.81,159.42,159.71,9769.0,135.5189,135.7398,135.4085,135.6548,9769.0
2021-01-11 14:05:00,159.69,159.7,159.6,159.65,8810.0,135.6378,135.6463,135.5614,135.6039,8810.0
2021-01-11 14:10:00,159.67,159.71,159.51,159.54,9657.0,135.6208,135.6548,135.4849,135.5104,9657.0
2021-01-11 14:15:00,159.55,159.61,159.4,159.4,6816.0,135.5189,135.5699,135.3915,135.3915,6816.0
2021-01-11 14:20:00,159.43,159.44,159.14,159.31,7676.0,135.417,135.4255,135.1707,135.3151,7676.0
2021-01-11 14:25:00,159.37,159.37,159.24,159.35,9354.0,135.366,135.366,135.2556,135.349,9354.0
2021-01-11 14:30:00,159.31,159.47,159.15,159.45,11804.0,135.3151,135.451,135.1792,135.434,11804.0
2021-01-11 14:35:00,159.45,159.45,159.36,159.38,3049.0,135.434,135.434,135.3575,135.3745,3049.0
2021-01-11 14:40:00,159.34,159.46,159.18,159.31,6503.0,135.3405,135.4425,135.2046,135.3151,6503.0
2021-01-11 14:45:00,159.34,159.58,159.34,159.58,5715.0,135.3405,135.5444,135.3405,135.5444,5715.0
2021-01-11 14:50:00,159.59,159.63,159.42,159.63,6661.0,135.5529,135.5869,135.4085,135.5869,6661.0
2021-01-11 14:55:00,159.65,159.72,159.49,159.54,19858.0,135.6039,135.6633,135.4679,135.5104,19858.0
2021-01-11 15:00:00,159.53,159.86,159.51,159.82,4330.0,135.5019,135.7822,135.4849,135.7482,4330.0
2021-01-11 15:05:00,159.89,159.96,159.62,159.63,12574.0,135.8077,135.8672,135.5784,135.5869,12574.0
2021-01-11 15:10:00,159.58,159.65,159.4,159.45,8237.0,135.5444,135.6039,135.3915,135.434,8237.0
2021-01-11 15:15:00,159.49,159.53,159.2,159.2,8217.0,135.4679,135.5019,135.2216,135.2216,8217.0
2021-01-11 15:20:00,159.19,159.45,159.19,159.43,9327.0,135.2131,135.434,135.2131,135.417,9327.0
2021-01-11 15:25:00,159.45,159.61,159.21,159.31,7143.0,135.434,135.5699,135.2301,135.3151,7143.0
2021-01-11 15:30:00,159.35,159.51,159.3,159.4,7989.0,135.349,135.4849,135.3066,135.3915,7989.0
2021-01-11 15:35:00,159.36,159.52,159.16,159.16,13928.0,135.3575,135.4934,135.1877,135.1877,13928.0
2021-01-11 15:40:00,159.15,159.26,159.09,159.22,12292.0,135.1792,135.2726,135.1282,135.2386,12292.0
2021-01-11 15:45:00,159.27,159.54,159.21,159.53,46111.0,135.2811,135.5104,135.2301,135.5019,46111.0
2021-01-11 15:50:00,159.54,159.67,159.33,159.5,23541.0,135.5104,135.6208,135.332,135.4764,23541.0
2021-01-11 15:55:00,159.56,159.65,159.23,159.34,126511.0,135.5274,135.6039,135.2471,135.3405,126511.0
2021-01-12 09:30:00,161.0,161.41,160.31,160.58,45523.0,136.7505,137.0988,136.1644,136.3938,45523.0
2021-01-12 09:35:00,160.37,160.37,159.58,159.89,14031.0,136.2154,136.2154,135.5444,135.8077,14031.0
2021-01-12 09:40:00,159.83,160.87,159.72,160.73,11177.0,135.7567,136.6401,135.6633,136.5212,11177.0
2021-01-12 09:45:00,160.8,161.18,160.71,161.03,20435.0,136.5806,136.9034,136.5042,136.776,20435.0
2021-01-12 09:50:00,161.03,161.07,160.65,161.01,7994.0,136.776,136.81,136.4532,136.759,7994.0
2021-01-12 09:55:00,161.16,161.49,161.06,161.45,33115.0,136.8864,137.1667,136.8015,137.1327,33115.0
2021-01-12 10:00:00,161.43,161.56,161.13,161.47,27393.0,137.1158,137.2262,136.8609,137.1497,27393.0
2021-01-12 10:05:00,161.49,161.53,161.23,161.44,13014.0,137.1667,137.2007,136.9459,137.1242,13014.0
2021-01-12 10:10:00,161.45,161.92,161.42,161.92,24799.0,137.1327,137.5319,137.1073,137.5319,24799.0
2021-01-12 10:15:00,161.93,162.02,161.73,161.96,21445.0,137.5404,137.6169,137.3706,137.5659,21445.0
2021-01-12 10:20:00,161.94,161.96,161.56,161.71,19723.0,137.5489,137.5659,137.2262,137.3536,19723.0
2021-01-12 10:25:00,161.72,161.87,161.54,161.75,11501.0,137.3621,137.4895,137.2092,137.3876,11501.0
2021-01-12 10:30:00,161.79,161.98,161.78,161.96,19257.0,137.4215,137.5829,137.413,137.5659,19257.0
2021-01-12 10:35:00,161.93,161.96,161.49,161.57,9486.0,137.5404,137.5659,137.1667,137.2347,9486.0
2021-01-12 10:40:00,161.56,161.71,161.37,161.61,10655.0,137.2262,137.3536,137.0648,137.2686,10655.0
2021-01-12 10:45:00,161.59,161.59,161.27,161.27,10483.0,137.2517,137.2517,136.9798,136.9798,10483.0
2021-01-12 10:50:00,161.28,161.55,161.25,161.55,5258.0,136.9883,137.2177,136.9629,137.2177,5258.0
2021-01-12 10:55:00,161.57,161.62,161.39,161.51,34414.0,137.2347,137.2771,137.0818,137.1837,34414.0
2021-01-12 11:00:00,161.58,161.68,161.32,161.52,12590.0,137.2432,137.3281,137.0223,137.1922,12590.0
2021-01-12 11:05:00,161.49,161.7,161.4,161.69,20819.0,137.1667,137.3451,137.0903,137.3366,20819.0
2021-01-12 11:10:00,161.73,161.93,161.7,161.92,12245.0,137.3706,137.5404,137.3451,137.5319,12245.0
2021-01-12 11:15:00,161.92,161.94,161.81,161.9,7974.0,137.5319,137.5489,137.4385,137.515,7974.0
2021-01-12 11:20:00,161.88,162.08,161.82,162.06,35204.0,137.498,137.6678,137.447,137.6509,35204.0
2021-01-12 11:25:00,162.05,162.1,161.88,161.94,6862.0,137.6424,137.6848,137.498,137.5489,6862.0
2021-01-12 11:30:00,161.85,161.85,161.4,161.49,7017.0,137.4725,137.4725,137.0903,137.1667,7017.0
2021-01-12 11:35:00,161.56,161.56,161.27,161.3,12322.0,137.2262,137.2262,136.9798,137.0053,12322.0
2021-01-12 11:40:00,161.32,161.37,161.17,161.31,5675.0,137.0223,137.0648,136.8949,137.0138,5675.0
2021-01-12 11:45:00,161.25,161.67,161.2,161.62,3437.0,136.9629,137.3196,136.9204,137.2771,3437.0
2021-01-12 11:50:00,161.65,161.65,161.27,161.38,4500.0,137.3026,137.3026,136.9798,137.0733,4500.0
2021-01-12 11:55:00,161.5,161.73,161.4,161.73,3644.0,137.1752,137.3706,137.0903,137.3706,3644.0
2021-01-12 12:00:00,161.66,161.81,161.65,161.81,8541.0,137.3111,137.4385,137.3026,137.4385,8541.0
2021-01-12 12:05:00,161.74,161.74,161.51,161.56,5027.0,137.3791,137.3791,137.1837,137.2262,5027.0
2021-01-12 12:10:00,161.59,161.64,161.43,161.61,8386.0,137.2517,137.2941,137.1158,137.2686,8386.0
2021-01-12 12:15:00,161.5,162.05,161.44,162.05,15972.0,137.1752,137.6424,137.1242,137.6424,15972.0
2021-01-12 12:20:00,162.05,162.08,161.85,161.9,10143.0,137.6424,137.6678,137.4725,137.515,10143.0
2021-01-12 12:25:00,161.91,162.27,161.9,162.27,15714.0,137.5235,137.8292,137.515,137.8292,15714.0
2021-01-12 12:30:00,162.28,162.31,161.97,162.0,8081.0,137.8377,137.8632,137.5744,137.5999,8081.0
2021-01-12 12:35:00,161.97,162.28,161.95,162.27,9450.0,137.5744,137.8377,137.5574,137.8292,9450.0
2021-01-12 12:40:00,162.26,162.45,162.24,162.45,12434.0,137.8207,137.9821,137.8038,137.9821,12434.0
2021-01-12 12:45:00,162.47,162.65,162.07,162.16,15313.0,137.9991,138.152,137.6594,137.7358,15313.0
2021-01-12 12:50:00,162.25,162.31,162.1,162.25,6610.0,137.8122,137.8632,137.6848,137.8122,6610.0
2021-01-12 12:55:00,162.28,162.32,161.88,161.9,9143.0,137.8377,137.8717,137.498,137.515,9143.0
2021-01-12 13:00:00,161.9,162.01,161.67,161.86,26048.0,137.515,137.6084,137.3196,137.481,26048.0
2021-01-12 13:05:00,161.85,161.88,161.59,161.67,7255.0,137.4725,137.498,137.2517,137.3196,7255.0
2021-01-12 13:10:00,161.61,161.71,161.56,161.66,4174.0,137.2686,137.3536,137.2262,137.3111,4174.0
2021-01-12 13:15:00,161.69,161.69,161.31,161.43,27206.0,137.3366,137.3366,137.0138,137.1158,27206.0
2021-01-12 13:20:00,161.48,161.76,161.46,161.61,9160.0,137.1582,137.396,137.1412,137.2686,9160.0
2021-01-12 13:25:00,161.66,161.92,161.61,161.91,16861.0,137.3111,137.5319,137.2686,137.5235,16861.0
2021-01-12 13:30:00,161.9,162.28,161.84,162.27,7131.0,137.515,137.8377,137.464,137.8292,7131.0
2021-01-12 13:35:00,162.22,162.31,162.03,162.14,15328.0,137.7868,137.8632,137.6254,137.7188,15328.0
2021-01-12 13:40:00,162.12,162.15,162.04,162.1,5872.0,137.7018,137.7273,137.6339,137.6848,5872.0
2021-01-12 13:45:00,162.07,162.21,162.0,162.18,5432.0,137.6594,137.7783,137.5999,137.7528,5432.0
2021-01-12 13:50:00,162.2,162.23,161.92,162.12,7228.0,137.7698,137.7953,137.5319,137.7018,7228.0
2021-01-12 13:55:00,162.14,162.21,162.02,162.02,12403.0,137.7188,137.7783,137.6169,137.6169,12403.0
2021-01-12 14:00:00,162.01,162.13,161.92,162.01,10559.0,137.6084,137.7103,137.5319,137.6084,10559.0
2021-01-12 14:05:00,161.98,162.02,161.79,161.83,6649.0,137.5829,137.6169,137.4215,137.4555,6649.0
2021-01-12 14:10:00,161.84,162.2,161.84,162.17,8149.0,137.464,137.7698,137.464,137.7443,8149.0
2021-01-12 14:15:00,162.17,162.32,162.13,162.24,12497.0,137.7443,137.8717,137.7103,137.8038,12497.0
2021-01-12 14:20:00,162.26,162.33,162.19,162.33,12307.0,137.8207,137.8802,137.7613,137.8802,12307.0
2021-01-12 14:25:00,162.33,162.47,162.19,162.23,13352.0,137.8802,137.9991,137.7613,137.7953,13352.0
2021-01-12 14:30:00,162.22,162.46,162.21,162.29,10620.0,137.7868,137.9906,137.7783,137.8462,10620.0
2021-01-12 14:35:00,162.3,162.32,162.11,162.2,10146.0,137.8547,137.8717,137.6933,137.7698,10146.0
2021-01-12 14:40:00,162.21,162.31,162.06,162.12,11672.0,137.7783,137.8632,137.6509,137.7018,11672.0
2021-01-12 14:45:00,162.05,162.12,161.93,162.0,20076.0,137.6424,137.7018,137.5404,137.5999,20076.0
2021-01-12 14:50:00,161.96,162.07,161.89,162.07,6261.0,137.5659,137.6594,137.5065,137.6594,6261.0
2021-01-12 14:55:00,162.03,162.24,162.02,162.2,8259.0,137.6254,137.8038,137.6169,137.7698,8259.0
2021-01-12 15:00:00,162.21,162.42,162.16,162.37,16754.0,137.7783,137.9566,137.7358,137.9142,16754.0
2021-01-12 15:05:00,162.31,162.37,162.23,162.28,16935.0,137.8632,137.9142,137.7953,137.8377,16935.0
2021-01-12 15:10:00,162.28,162.37,162.16,162.16,11545.0,137.8377,137.9142,137.7358,137.7358,11545.0
2021-01-12 15:15:00,162.19,162.33,162.16,162.31,11849.0,137.7613,137.8802,137.7358,137.8632,11849.0
2021-01-12 15:20:00,162.29,162.33,162.17,162.24,14329.0,137.8462,137.8802,137.7443,137.8038,14329.0
2021-01-12 15:25:00,162.27,162.31,162.03,162.08,8899.0,137.8292,137.8632,137.6254,137.6678,8899.0
2021-01-12 15:30:00,162.08,162.1,161.79,161.86,12028.0,137.6678,137.6848,137.4215,137.481,12028.0
2021-01-12 15:35:00,161.83,161.93,161.71,161.71,27658.0,137.4555,137.5404,137.3536,137.3536,27658.0
2021-01-12 15:40:00,161.7,161.72,161.47,161.52,49077.0,137.3451,137.3621,137.1497,137.1922,49077.0
2021-01-12 15:45:00,161.54,161.67,161.48,161.62,48762.0,137.2092,137.3196,137.1582,137.2771,48762.0
2021-01-12 15:50:00,161.62,161.89,161.49,161.8,74428.0,137.2771,137.5065,137.1667,137.43,74428.0
2021-01-12 15:55:00,161.78,161.85,161.5,161.73,173318.0,137.413,137.4725,137.1752,137.3706,173318.0
2021-01-13 09:30:00,159.76,161.5,159.76,160.9,44116.0,135.6973,137.1752,135.6973,136.6656,44116.0
2021-01-13 09:35:00,160.81,160.81,160.11,160.79,16518.0,136.5891,136.5891,135.9946,136.5721,16518.0
2021-01-13 09:40:00,160.68,161.29,160.43,160.7,37685.0,136.4787,136.9968,136.2664,136.4957,37685.0
2021-01-13 09:45:00,160.41,160.45,159.93,160.15,9903.0,136.2494,136.2834,135.8417,136.0285,9903.0
2021-01-13 09:50:00,160.1,160.19,159.37,159.61,21586.0,135.9861,136.0625,135.366,135.5699,21586.0
2021-01-13 09:55:00,159.89,160.31,159.54,160.21,16002.0,135.8077,136.1644,135.5104,136.0795,16002.0
2021-01-13 10:00:00,160.31,160.31,159.5,159.5,13741.0,136.1644,136.1644,135.4764,135.4764,13741.0
2021-01-13 10:05:00,159.42,160.0,159.27,159.9,15105.0,135.4085,135.9011,135.2811,135.8162,15105.0
2021-01-13 10:10:00,159.9,160.28,159.74,159.74,8115.0,135.8162,136.139,135.6803,135.6803,8115.0
2021-01-13 10:15:00,159.75,160.09,159.62,160.01,9360.0,135.6888,135.9776,135.5784,135.9096,9360.0
2021-01-13 10:20:00,159.95,160.07,159.85,160.05,4700.0,135.8587,135.9606,135.7737,135.9436,4700.0
2021-01-13 10:25:00,159.97,160.04,159.67,159.67,7067.0,135.8757,135.9351,135.6208,135.6208,7067.0
2021-01-13 10:30:00,159.64,159.66,159.08,159.08,7700.0,135.5954,135.6123,135.1197,135.1197,7700.0
2021-01-13 10:35:00,159.08,159.33,159.03,159.17,9252.0,135.1197,135.332,135.0772,135.1961,9252.0
2021-01-13 10:40:00,159.14,159.17,158.88,159.06,7681.0,135.1707,135.1961,134.9498,135.1027,7681.0
2021-01-13 10:45:00,159.02,159.04,158.62,158.66,40709.0,135.0687,135.0857,134.729,134.763,40709.0
2021-01-13 10:50:00,158.66,159.12,158.58,159.12,54879.0,134.763,135.1537,134.695,135.1537,54879.0
2021-01-13 10:55:00,159.08,159.08,158.86,158.88,6779.0,135.1197,135.1197,134.9328,134.9498,6779.0
2021-01-13 11:00:00,158.91,159.03,158.71,158.78,9532.0,134.9753,135.0772,134.8054,134.8649,9532.0
2021-01-13 11:05:00,158.78,158.86,158.6,158.6,5203.0,134.8649,134.9328,134.712,134.712,5203.0
2021-01-13 11:10:00,158.61,158.82,158.58,158.76,11511.0,134.7205,134.8989,134.695,134.8479,11511.0
2021-01-13 11:15:00,158.77,159.08,158.68,158.99,12453.0,134.8564,135.1197,134.78,135.0433,12453.0
2021-01-13 11:20:00,159.08,159.14,159.02,159.04,6504.0,135.1197,135.1707,135.0687,135.0857,6504.0
2021-01-13 11:25:00,159.03,159.09,158.93,159.05,6989.0,135.0772,135.1282,134.9923,135.0942,6989.0
2021-01-13 11:30:00,159.05,159.08,158.83,158.99,31253.0,135.0942,135.1197,134.9074,135.0433,31253.0
2021-01-13 11:35:00,158.98,159.03,158.75,158.98,5796.0,135.0348,135.0772,134.8394,135.0348,5796.0
2021-01-13 11:40:00,159.02,159.14,158.93,159.03,17745.0,135.0687,135.1707,134.9923,135.0772,17745.0
2021-01-13 11:45:00,159.03,159.03,158.5,158.64,8062.0,135.0772,135.0772,134.6271,134.746,8062.0
2021-01-13 11:50:00,158.64,158.69,158.41,158.43,11109.0,134.746,134.7884,134.5506,134.5676,11109.0
2021-01-13 11:55:00,158.39,158.59,158.36,158.53,7434.0,134.5336,134.7035,134.5081,134.6525,7434.0
2021-01-13 12:00:00,158.57,158.58,158.3,158.36,6460.0,134.6865,134.695,134.4572,134.5081,6460.0
2021-01-13 12:05:00,158.36,158.58,158.36,158.47,5357.0,134.5081,134.695,134.5081,134.6016,5357.0
2021-01-13 12:10:00,158.44,158.63,158.33,158.38,5427.0,134.5761,134.7375,134.4827,134.5251,5427.0
2021-01-13 12:15:00,158.41,158.53,158.28,158.41,11812.0,134.5506,134.6525,134.4402,134.5506,11812.0
2021-01-13 12:20:00,158.41,158.58,158.34,158.49,5948.0,134.5506,134.695,134.4912,134.6186,5948.0
2021-01-13 12:25:00,158.47,158.77,158.47,158.74,5972.0,134.6016,134.8564,134.6016,134.8309,5972.0
2021-01-13 12:30:00,158.78,158.96,158.74,158.87,14535.0,134.8649,135.0178,134.8309,134.9413,14535.0
2021-01-13 12:35:00,158.93,159.18,158.93,159.12,7966.0,134.9923,135.2046,134.9923,135.1537,7966.0
2021-01-13 12:40:00,159.1,159.14,158.96,159.08,10355.0,135.1367,135.1707,135.0178,135.1197,10355.0
2021-01-13 12:45:00,159.08,159.15,159.05,159.09,12170.0,135.1197,135.1792,135.0942,135.1282,12170.0
2021-01-13 12:50:00,159.1,159.36,159.09,159.31,20727.0,135.1367,135.3575,135.1282,135.3151,20727.0
2021-01-13 12:55:00,159.29,159.31,159.13,159.13,12416.0,135.2981,135.3151,135.1622,135.1622,12416.0
2021-01-13 13:00:00,159.1,159.15,158.75,158.8,12134.0,135.1367,135.1792,134.8394,134.8819,12134.0
2021-01-13 13:05:00,158.8,158.8,158.58,158.66,13856.0,134.8819,134.8819,134.695,134.763,13856.0
2021-01-13 13:10:00,158.63,158.8,158.61,158.7,5191.0,134.7375,134.8819,134.7205,134.7969,5191.0
2021-01-13 13:15:00,158.74,158.84,158.7,158.8,6830.0,134.8309,134.9159,134.7969,134.8819,6830.0
2021-01-13 13:20:00,158.76,158.9,158.64,158.7,21815.0,134.8479,134.9668,134.746,134.7969,21815.0
2021-01-13 13:25:00,158.83,159.05,158.77,159.05,8887.0,134.9074,135.0942,134.8564,135.0942,8887.0
2021-01-13 13:30:00,159.03,159.15,158.98,159.04,12510.0,135.0772,135.1792,135.0348,135.0857,12510.0
2021-01-13 13:35:00,159.1,159.34,159.09,159.3,8291.0,135.1367,135.3405,135.1282,135.3066,8291.0
2021-01-13 13:40:00,159.27,159.45,159.23,159.43,14328.0,135.2811,135.434,135.2471,135.417,14328.0
2021-01-13 13:45:00,159.38,159.51,159.29,159.36,13950.0,135.3745,135.4849,135.2981,135.3575,13950.0
2021-01-13 13:50:00,159.36,159.4,159.25,159.31,7444.0,135.3575,135.3915,135.2641,135.3151,7444.0
2021-01-13 13:55:00,159.3,159.75,159.28,159.73,11560.0,135.3066,135.6888,135.2896,135.6718,11560.0
2021-01-13 14:00:00,159.66,159.9,159.53,159.68,21773.0,135.6123,135.8162,135.5019,135.6293,21773.0
2021-01-13 14:05:00,159.7,160.04,159.56,160.04,12389.0,135.6463,135.9351,135.5274,135.9351,12389.0
2021-01-13 14:10:00,160.04,160.15,159.82,160.15,22679.0,135.9351,136.0285,135.7482,136.0285,22679.0
2021-01-13 14:15:00,160.18,160.2,159.96,160.01,11725.0,136.054,136.071,135.8672,135.9096,11725.0
2021-01-13 14:20:00,160.02,160.07,159.88,159.97,6421.0,135.9181,135.9606,135.7992,135.8757,6421.0
2021-01-13 14:25:00,159.94,160.07,159.79,160.0,9897.0,135.8502,135.9606,135.7228,135.9011,9897.0
2021-01-13 14:30:00,159.99,160.05,159.67,159.8,15927.0,135.8926,135.9436,135.6208,135.7313,15927.0
2021-01-13 14:35:00,159.79,159.83,159.69,159.7,6693.0,135.7228,135.7567,135.6378,135.6463,6693.0
2021-01-13 14:40:00,159.71,159.71,159.51,159.58,19663.0,135.6548,135.6548,135.4849,135.5444,19663.0
2021-01-13 14:45:00,159.61,159.78,159.61,159.71,6534.0,135.5699,135.7143,135.5699,135.6548,6534.0
2021-01-13 14:50:00,159.75,159.75,159.46,159.51,8803.0,135.6888,135.6888,135.4425,135.4849,8803.0
2021-01-13 14:55:00,159.49,159.52,159.28,159.48,7020.0,135.4679,135.4934,135.2896,135.4595,7020.0
2021-01-13 15:00:00,159.5,159.58,159.32,159.49,8552.0,135.4764,135.5444,135.3236,135.4679,8552.0
2021-01-13 15:05:00,159.49,159.54,159.34,159.5,58800.0,135.4679,135.5104,135.3405,135.4764,58800.0
2021-01-13 15:10:00,159.5,159.79,159.49,159.7,19376.0,135.4764,135.7228,135.4679,135.6463,19376.0
2021-01-13 15:15:00,159.75,159.75,159.54,159.6,9232.0,135.6888,135.6888,135.5104,135.5614,9232.0
2021-01-13 15:20:00,159.59,159.68,159.53,159.59,6763.0,135.5529,135.6293,135.5019,135.5529,6763.0
2021-01-13 15:25:00,159.58,159.62,159.45,159.46,14006.0,135.5444,135.5784,135.434,135.4425,14006.0
2021-01-13 15:30:00,159.44,159.53,159.31,159.5,8300.0,135.4255,135.5019,135.3151,135.4764,8300.0
2021-01-13 15:35:00,159.51,159.51,159.26,159.37,7088.0,135.4849,135.4849,135.2726,135.366,7088.0
2021-01-13 15:40:00,159.4,159.44,159.21,159.25,23113.0,135.3915,135.4255,135.2301,135.2641,23113.0
2021-01-13 15:45:00,159.27,159.58,159.23,159.58,46260.0,135.2811,135.5444,135.2471,135.5444,46260.0
2021-01-13 15:50:00,159.51,159.58,159.38,159.43,54525.0,135.4849,135.5444,135.3745,135.417,54525.0
2021-01-13 15:55:00,159.49,159.5,159.09,159.1,163615.0,135.4679,135.4764,135.1282,135.1367,163615.0
2021-01-14 09:30:00,160.11,160.8,159.68,159.83,28244.0,135.9946,136.5806,135.6293,135.7567,28244.0
2021-01-14 09:35:00,159.8,160.72,159.54,160.59,11085.0,135.7313,136.5127,135.5104,136.4023,11085.0
2021-01-14 09:40:00,160.56,160.7,160.35,160.45,20456.0,136.3768,136.4957,136.1984,136.2834,20456.0
2021-01-14 09:45:00,160.45,160.57,160.18,160.39,10179.0,136.2834,136.3853,136.054,136.2324,10179.0
2021-01-14 09:50:00,160.39,160.64,160.16,160.47,14253.0,136.2324,136.4447,136.037,136.3003,14253.0
2021-01-14 09:55:00,160.58,160.71,160.51,160.57,6390.0,136.3938,136.5042,136.3343,136.3853,6390.0
2021-01-14 10:00:00,160.58,160.62,160.32,160.58,6502.0,136.3938,136.4278,136.1729,136.3938,6502.0
2021-01-14 10:05:00,160.66,160.67,160.23,160.46,10005.0,136.4617,136.4702,136.0965,136.2919,10005.0
2021-01-14 10:10:00,160.46,160.95,160.36,160.83,16582.0,136.2919,136.708,136.2069,136.6061,16582.0
2021-01-14 10:15:00,160.81,161.16,160.79,161.15,18727.0,136.5891,136.8864,136.5721,136.8779,18727.0
2021-01-14 10:20:00,161.18,161.49,161.18,161.37,13090.0,136.9034,137.1667,136.9034,137.0648,13090.0
2021-01-14 10:25:00,161.3,161.38,161.14,161.19,16620.0,137.0053,137.0733,136.8694,136.9119,16620.0
2021-01-14 10:30:00,161.2,161.27,161.0,161.19,21197.0,136.9204,136.9798,136.7505,136.9119,21197.0
2021-01-14 10:35:00,161.16,161.16,160.75,160.94,8671.0,136.8864,136.8864,136.5382,136.6996,8671.0
2021-01-14 10:40:00,161.0,161.12,160.92,160.92,10780.0,136.7505,136.8524,136.6826,136.6826,10780.0
2021-01-14 10:45:00,160.93,160.93,160.57,160.57,8934.0,136.6911,136.6911,136.3853,136.3853,8934.0
2021-01-14 10:50:00,160.53,160.61,160.38,160.5,17367.0,136.3513,136.4193,136.2239,136.3258,17367.0
2021-01-14 10:55:00,160.52,160.85,160.24,160.85,26353.0,136.3428,136.6231,136.105,136.6231,26353.0
2021-01-14 11:00:00,160.91,161.25,160.91,161.13,10629.0,136.6741,136.9629,136.6741,136.8609,10629.0
2021-01-14 11:05:00,161.13,161.22,160.82,160.82,11181.0,136.8609,136.9374,136.5976,136.5976,11181.0
2021-01-14 11:10:00,160.81,161.08,160.81,161.04,19806.0,136.5891,136.8185,136.5891,136.7845,19806.0
2021-01-14 11:15:00,161.05,161.32,161.05,161.17,14897.0,136.793,137.0223,136.793,136.8949,14897.0
2021-01-14 11:20:00,161.15,161.19,160.88,160.9,9332.0,136.8779,136.9119,136.6486,136.6656,9332.0
2021-01-14 11:25:00,160.83,160.93,160.8,160.82,5643.0,136.6061,136.6911,136.5806,136.5976,5643.0
2021-01-14 11:30:00,160.87,161.05,160.83,160.89,5034.0,136.6401,136.793,136.6061,136.6571,5034.0
2021-01-14 11:35:00,161.01,161.04,160.85,160.87,6305.0,136.759,136.7845,136.6231,136.6401,6305.0
2021-01-14 11:40:00,160.87,160.91,160.69,160.78,39415.0,136.6401,136.6741,136.4872,136.5637,39415.0
2021-01-14 11:45:00,160.82,160.84,160.59,160.72,9056.0,136.5976,136.6146,136.4023,136.5127,9056.0
2021-01-14 11:50:00,160.64,160.74,160.52,160.6,10019.0,136.4447,136.5297,136.3428,136.4108,10019.0
2021-01-14 11:55:00,160.63,160.76,160.63,160.72,4420.0,136.4362,136.5467,136.4362,136.5127,4420.0
2021-01-14 12:00:00,160.66,160.98,160.66,160.91,13213.0,136.4617,136.7335,136.4617,136.6741,13213.0
2021-01-14 12:05:00,160.91,161.08,160.8,161.02,17828.0,136.6741,136.8185,136.5806,136.7675,17828.0
2021-01-14 12:10:00,161.0,161.1,160.91,161.1,9115.0,136.7505,136.8355,136.6741,136.8355,9115.0
2021-01-14 12:15:00,161.1,161.19,160.96,161.01,13201.0,136.8355,136.9119,136.7165,136.759,13201.0
2021-01-14 12:20:00,160.97,161.06,160.9,161.0,7168.0,136.725,136.8015,136.6656,136.7505,7168.0
2021-01-14 12:25:00,161.0,161.1,160.97,161.0,4958.0,136.7505,136.8355,136.725,136.7505,4958.0
2021-01-14 12:30:00,161.02,161.02,160.92,160.93,7115.0,136.7675,136.7675,136.6826,136.6911,7115.0
2021-01-14 12:35:00,160.97,161.02,160.85,160.95,5690.0,136.725,136.7675,136.6231,136.708,5690.0
2021-01-14 12:40:00,160.94,161.02,160.81,160.88,11196.0,136.6996,136.7675,136.5891,136.6486,11196.0
2021-01-14 12:45:00,160.81,160.83,160.7,160.76,17879.0,136.5891,136.6061,136.4957,136.5467,17879.0
2021-01-14 12:50:00,160.71,160.75,160.67,160.75,2647.0,136.5042,136.5382,136.4702,136.5382,2647.0
2021-01-14 12:55:00,160.73,160.85,160.69,160.73,4719.0,136.5212,136.6231,136.4872,136.5212,4719.0
2021-01-14 13:00:00,160.75,161.06,160.75,161.0,2928.0,136.5382,136.8015,136.5382,136.7505,2928.0
2021-01-14 13:05:00,161.03,161.09,160.95,161.07,5397.0,136.776,136.827,136.708,136.81,5397.0
2021-01-14 13:10:00,160.98,161.1,160.88,161.09,15883.0,136.7335,136.8355,136.6486,136.827,15883.0
2021-01-14 13:15:00,161.09,161.14,160.98,161.12,10419.0,136.827,136.8694,136.7335,136.8524,10419.0
2021-01-14 13:20:00,161.12,161.47,161.07,161.4,5158.0,136.8524,137.1497,136.81,137.0903,5158.0
2021-01-14 13:25:00,161.34,161.47,161.3,161.42,3097.0,137.0393,137.1497,137.0053,137.1073,3097.0
2021-01-14 13:30:00,161.42,161.54,161.4,161.51,8094.0,137.1073,137.2092,137.0903,137.1837,8094.0
2021-01-14 13:35:00,161.53,161.67,161.49,161.67,11481.0,137.2007,137.3196,137.1667,137.3196,11481.0
2021-01-14 13:40:00,161.63,161.64,161.48,161.59,3580.0,137.2856,137.2941,137.1582,137.2517,3580.0
2021-01-14 13:45:00,161.62,161.68,161.55,161.62,4494.0,137.2771,137.3281,137.2177,137.2771,4494.0
2021-01-14 13:50:00,161.65,161.79,161.6,161.74,4972.0,137.3026,137.4215,137.2601,137.3791,4972.0
2021-01-14 13:55:00,161.76,161.84,161.69,161.69,3253.0,137.396,137.464,137.3366,137.3366,3253.0
2021-01-14 14:00:00,161.76,161.9,161.66,161.77,7309.0,137.396,137.515,137.3111,137.4045,7309.0
2021-01-14 14:05:00,161.69,161.71,161.57,161.66,4883.0,137.3366,137.3536,137.2347,137.3111,4883.0
2021-01-14 14:10:00,161.68,161.68,161.49,161.67,16610.0,137.3281,137.3281,137.1667,137.3196,16610.0
2021-01-14 14:15:00,161.68,161.95,161.68,161.74,16216.0,137.3281,137.5574,137.3281,137.3791,16216.0
2021-01-14 14:20:00,161.71,161.71,161.5,161.52,4461.0,137.3536,137.3536,137.1752,137.1922,4461.0
2021-01-14 14:25:00,161.56,161.56,161.42,161.44,6296.0,137.2262,137.2262,137.1073,137.1242,6296.0
2021-01-14 14:30:00,161.59,161.74,161.59,161.71,5652.0,137.2517,137.3791,137.2517,137.3536,5652.0
2021-01-14 14:35:00,161.71,161.86,161.63,161.8,29191.0,137.3536,137.481,137.2856,137.43,29191.0
2021-01-14 14:40:00,161.72,161.82,161.67,161.78,8138.0,137.3621,137.447,137.3196,137.413,8138.0
2021-01-14 14:45:00,161.75,161.76,161.61,161.62,5697.0,137.3876,137.396,137.2686,137.2771,5697.0
2021-01-14 14:50:00,161.64,161.72,161.51,161.56,9091.0,137.2941,137.3621,137.1837,137.2262,9091.0
2021-01-14 14:55:00,161.52,161.6,161.44,161.6,5426.0,137.1922,137.2601,137.1242,137.2601,5426.0
2021-01-14 15:00:00,161.62,161.83,161.61,161.74,17079.0,137.2771,137.4555,137.2686,137.3791,17079.0
2021-01-14 15:05:00,161.75,161.81,161.67,161.76,10658.0,137.3876,137.4385,137.3196,137.396,10658.0
2021-01-14 15:10:00,161.73,161.73,161.47,161.61,12552.0,137.3706,137.3706,137.1497,137.2686,12552.0
2021-01-14 15:15:00,161.62,161.72,161.3,161.31,18024.0,137.2771,137.3621,137.0053,137.0138,18024.0
2021-01-14 15:20:00,161.3,161.78,161.3,161.64,45158.0,137.0053,137.413,137.0053,137.2941,45158.0
2021-01-14 15:25:00,161.59,161.65,161.44,161.63,11630.0,137.2517,137.3026,137.1242,137.2856,11630.0
2021-01-14 15:30:00,161.59,161.96,161.56,161.82,18498.0,137.2517,137.5659,137.2262,137.447,18498.0
2021-01-14 15:35:00,161.83,162.06,161.77,162.05,16802.0,137.4555,137.6509,137.4045,137.6424,16802.0
2021-01-14 15:40:00,162.05,162.07,161.86,162.02,21691.0,137.6424,137.6594,137.481,137.6169,21691.0
2021-01-14 15:45:00,162.0,162.07,161.72,161.79,27825.0,137.5999,137.6594,137.3621,137.4215,27825.0
2021-01-14 15:50:00,161.8,161.91,161.69,161.88,49331.0,137.43,137.5235,137.3366,137.498,49331.0
2021-01-14 15:55:00,161.9,162.07,161.42,161.46,246389.0,137.515,137.6594,137.1073,137.1412,246389.0
2021-01-15 09:30:00,157.18,158.74,156.98,158.12,218480.0,134.4978,135.8327,134.3267,135.3022,218480.0
2021-01-15 09:35:00,158.33,158.36,157.81,158.0,76535.0,135.4819,135.5075,135.0369,135.1995,76535.0
2021-01-15 09:40:00,158.06,158.57,157.62,157.92,68936.0,135.2508,135.6872,134.8743,135.131,68936.0
2021-01-15 09:45:00,157.82,158.26,157.62,157.65,44452.0,135.0455,135.422,134.8743,134.9,44452.0
2021-01-15 09:50:00,157.65,158.12,157.58,157.79,44417.0,134.9,135.3022,134.8401,135.0198,44417.0
2021-01-15 09:55:00,157.74,157.89,157.51,157.81,17413.0,134.977,135.1054,134.7802,135.0369,17413.0
2021-01-15 10:00:00,157.81,157.96,157.44,157.96,12671.0,135.0369,135.1653,134.7203,135.1653,12671.0
2021-01-15 10:05:00,157.81,157.91,157.11,157.16,28237.0,135.0369,135.1225,134.4379,134.4807,28237.0
2021-01-15 10:10:00,157.11,157.3,156.81,156.91,28004.0,134.4379,134.6005,134.1812,134.2668,28004.0
2021-01-15 10:15:00,156.8,157.08,156.7,156.81,45889.0,134.1726,134.4122,134.0871,134.1812,45889.0
2021-01-15 10:20:00,156.75,156.81,156.26,156.61,44276.0,134.1299,134.1812,133.7106,134.0101,44276.0
2021-01-15 10:25:00,156.48,156.98,156.39,156.78,12229.0,133.8988,134.3267,133.8218,134.1555,12229.0
2021-01-15 10:30:00,156.79,157.07,156.63,156.75,11564.0,134.1641,134.4037,134.0272,134.1299,11564.0
2021-01-15 10:35:00,156.62,157.23,156.56,157.02,33475.0,134.0186,134.5406,133.9673,134.3609,33475.0
2021-01-15 10:40:00,156.97,157.05,156.73,156.96,10387.0,134.3181,134.3866,134.1128,134.3096,10387.0
2021-01-15 10:45:00,157.05,157.23,156.82,157.0,15816.0,134.3866,134.5406,134.1898,134.3438,15816.0
2021-01-15 10:50:00,157.0,157.04,156.82,156.83,11976.0,134.3438,134.378,134.1898,134.1983,11976.0
2021-01-15 10:55:00,156.83,156.9,156.51,156.61,23971.0,134.1983,134.2582,133.9245,134.0101,23971.0
2021-01-15 11:00:00,156.54,156.96,156.46,156.7,33348.0,133.9502,134.3096,133.8817,134.0871,33348.0
2021-01-15 11:05:00,156.75,156.76,156.37,156.46,25278.0,134.1299,134.1384,133.8047,133.8817,25278.0
2021-01-15 11:10:00,156.43,156.61,156.26,156.53,14143.0,133.856,134.0101,133.7106,133.9416,14143.0
2021-01-15 11:15:00,156.5,156.57,156.21,156.5,20299.0,133.9159,133.9758,133.6678,133.9159,20299.0
2021-01-15 11:20:00,156.5,156.58,156.18,156.19,10037.0,133.9159,133.9844,133.6421,133.6507,10037.0
2021-01-15 11:25:00,156.18,156.56,156.18,156.52,12384.0,133.6421,133.9673,133.6421,133.9331,12384.0
2021-01-15 11:30:00,156.48,156.65,156.12,156.16,9191.0,133.8988,134.0443,133.5908,133.625,9191.0
2021-01-15 11:35:00,156.08,156.56,156.07,156.53,11547.0,133.5566,133.9673,133.548,133.9416,11547.0
2021-01-15 11:40:00,156.51,156.66,156.35,156.47,9137.0,133.9245,134.0529,133.7876,133.8903,9137.0
2021-01-15 11:45:00,156.34,156.65,156.25,156.44,10230.0,133.779,134.0443,133.702,133.8646,10230.0
2021-01-15 11:50:00,156.36,156.43,156.17,156.17,9251.0,133.7961,133.856,133.6336,133.6336,9251.0
2021-01-15 11:55:00,156.22,156.29,155.87,155.87,6951.0,133.6763,133.7362,133.3769,133.3769,6951.0
2021-01-15 12:00:00,155.82,156.07,155.7,155.91,17567.0,133.3341,133.548,133.2314,133.4111,17567.0
2021-01-15 12:05:00,156.02,156.02,155.8,155.83,11126.0,133.5052,133.5052,133.317,133.3426,11126.0
2021-01-15 12:10:00,155.83,156.0,155.83,155.85,26908.0,133.3426,133.4881,133.3426,133.3597,26908.0
2021-01-15 12:15:00,155.86,156.08,155.83,155.96,7938.0,133.3683,133.5566,133.3426,133.4539,7938.0
2021-01-15 12:20:00,155.96,155.96,155.57,155.63,11204.0,133.4539,133.4539,133.1201,133.1715,11204.0
2021-01-15 12:25:00,155.62,156.24,155.49,156.16,12870.0,133.1629,133.6935,133.0517,133.625,12870.0
2021-01-15 12:30:00,156.22,156.28,156.03,156.08,14932.0,133.6763,133.7277,133.5138,133.5566,14932.0
2021-01-15 12:35:00,156.17,156.59,156.06,156.45,10442.0,133.6336,133.993,133.5394,133.8732,10442.0
2021-01-15 12:40:00,156.59,156.72,156.41,156.41,9937.0,133.993,134.1042,133.8389,133.8389,9937.0
2021-01-15 12:45:00,156.41,156.47,156.14,156.43,19100.0,133.8389,133.8903,133.6079,133.856,19100.0
2021-01-15 12:50:00,156.31,156.42,156.18,156.41,14311.0,133.7534,133.8475,133.6421,133.8389,14311.0
2021-01-15 12:55:00,156.41,156.45,156.23,156.35,7401.0,133.8389,133.8732,133.6849,133.7876,7401.0
2021-01-15 13:00:00,156.43,156.45,156.22,156.26,6626.0,133.856,133.8732,133.6763,133.7106,6626.0
2021-01-15 13:05:00,156.29,156.45,156.29,156.45,9438.0,133.7362,133.8732,133.7362,133.8732,9438.0
2021-01-15 13:10:00,156.46,156.61,156.46,156.58,10249.0,133.8817,134.0101,133.8817,133.9844,10249.0
2021-01-15 13:15:00,156.59,156.83,156.59,156.67,5900.0,133.993,134.1983,133.993,134.0614,5900.0
2021-01-15 13:20:00,156.74,156.87,156.69,156.83,12474.0,134.1213,134.2325,134.0785,134.1983,12474.0
2021-01-15 13:25:00,156.88,156.92,156.67,156.81,16157.0,134.2411,134.2753,134.0614,134.1812,16157.0
2021-01-15 13:30:00,156.84,156.95,156.56,156.6,25937.0,134.2069,134.301,133.9673,134.0015,25937.0
2021-01-15 13:35:00,156.55,156.74,156.51,156.59,12469.0,133.9587,134.1213,133.9245,133.993,12469.0
2021-01-15 13:40:00,156.59,156.68,156.49,156.51,59589.0,133.993,134.07,133.9074,133.9245,59589.0
2021-01-15 13:45:00,156.51,156.51,156.2,156.22,23716.0,133.9245,133.9245,133.6592,133.6763,23716.0
2021-01-15 13:50:00,156.24,156.25,155.77,155.78,43805.0,133.6935,133.702,133.2913,133.2998,43805.0
2021-01-15 13:55:00,155.79,155.92,155.65,155.92,17284.0,133.3084,133.4196,133.1886,133.4196,17284.0
2021-01-15 14:00:00,155.9,155.99,155.69,155.88,15688.0,133.4025,133.4795,133.2228,133.3854,15688.0
2021-01-15 14:05:00,155.84,155.88,155.59,155.64,11281.0,133.3512,133.3854,133.1373,133.18,11281.0
2021-01-15 14:10:00,155.65,155.67,155.39,155.54,13275.0,133.1886,133.2057,132.9661,133.0945,13275.0
2021-01-15 14:15:00,155.54,155.68,155.41,155.46,12043.0,133.0945,133.2143,132.9832,133.026,12043.0
2021-01-15 14:20:00,155.44,155.49,155.21,155.27,12543.0,133.0089,133.0517,132.8121,132.8634,12543.0
2021-01-15 14:25:00,155.25,155.63,155.21,155.59,65193.0,132.8463,133.1715,132.8121,133.1373,65193.0
2021-01-15 14:30:00,155.58,155.84,155.53,155.66,16196.0,133.1287,133.3512,133.0859,133.1972,16196.0
2021-01-15 14:35:00,155.7,155.78,155.54,155.57,13296.0,133.2314,133.2998,133.0945,133.1201,13296.0
2021-01-15 14:40:00,155.53,155.68,155.41,155.59,15216.0,133.0859,133.2143,132.9832,133.1373,15216.0
2021-01-15 14:45:00,155.59,155.81,155.56,155.78,13848.0,133.1373,133.3255,133.1116,133.2998,13848.0
2021-01-15 14:50:00,155.78,155.95,155.72,155.86,10203.0,133.2998,133.4453,133.2485,133.3683,10203.0
2021-01-15 14:55:00,155.79,156.13,155.7,156.08,21726.0,133.3084,133.5993,133.2314,133.5566,21726.0
2021-01-15 15:00:00,156.13,156.45,156.13,156.31,16260.0,133.5993,133.8732,133.5993,133.7534,16260.0
2021-01-15 15:05:00,156.33,156.34,156.15,156.26,37385.0,133.7705,133.779,133.6164,133.7106,37385.0
2021-01-15 15:10:00,156.31,156.63,156.27,156.53,15338.0,133.7534,134.0272,133.7191,133.9416,15338.0
2021-01-15 15:15:00,156.54,156.6,156.41,156.44,14983.0,133.9502,134.0015,133.8389,133.8646,14983.0
2021-01-15 15:20:00,156.39,156.47,156.24,156.32,21160.0,133.8218,133.8903,133.6935,133.7619,21160.0
2021-01-15 15:25:00,156.33,156.4,156.28,156.37,20339.0,133.7705,133.8304,133.7277,133.8047,20339.0
2021-01-15 15:30:00,156.34,156.34,156.09,156.23,26030.0,133.779,133.779,133.5651,133.6849,26030.0
2021-01-15 15:35:00,156.21,156.25,155.96,155.97,27695.0,133.6678,133.702,133.4539,133.4624,27695.0
2021-01-15 15:40:00,155.95,156.14,155.74,155.74,36903.0,133.4453,133.6079,133.2656,133.2656,36903.0
2021-01-15 15:45:00,155.72,155.73,154.9,155.06,71140.0,133.2485,133.2571,132.5468,132.6837,71140.0
2021-01-15 15:50:00,155.05,155.28,154.76,154.77,99095.0,132.6752,132.872,132.427,132.4356,99095.0
2021-01-15 15:55:00,154.72,155.03,154.37,154.78,222381.0,132.3928,132.6581,132.0933,132.4441,222381.0
2021-01-19 09:30:00,155.76,156.02,154.93,155.02,100857.0,133.2827,133.5052,132.5725,132.6495,100857.0
2021-01-19 09:35:00,155.25,155.72,154.21,155.25,55146.0,132.8463,133.2485,131.9564,132.8463,55146.0
2021-01-19 09:40:00,155.27,155.56,154.66,155.36,69703.0,132.8634,133.1116,132.3415,132.9405,69703.0
2021-01-19 09:45:00,155.42,156.44,155.41,156.05,32223.0,132.9918,133.8646,132.9832,133.5309,32223.0
2021-01-19 09:50:00,156.1,156.49,155.8,156.08,16277.0,133.5737,133.9074,133.317,133.5566,16277.0
2021-01-19 09:55:00,156.09,156.13,155.51,155.6,62201.0,133.5651,133.5993,133.0688,133.1458,62201.0
2021-01-19 10:00:00,155.7,155.96,154.92,155.05,57787.0,133.2314,133.4539,132.5639,132.6752,57787.0
2021-01-19 10:05:00,155.01,155.51,154.95,155.04,14972.0,132.641,133.0688,132.5896,132.6666,14972.0
2021-01-19 10:10:00,155.0,155.09,154.68,154.77,26609.0,132.6324,132.7094,132.3586,132.4356,26609.0
2021-01-19 10:15:00,154.95,155.19,154.64,154.82,10220.0,132.5896,132.795,132.3244,132.4784,10220.0
2021-01-19 10:20:00,154.85,155.51,154.79,155.42,7951.0,132.504,133.0688,132.4527,132.9918,7951.0
2021-01-19 10:25:00,155.43,155.57,154.95,155.04,9655.0,133.0003,133.1201,132.5896,132.6666,9655.0
2021-01-19 10:30:00,155.14,155.64,155.06,155.54,15584.0,132.7522,133.18,132.6837,133.0945,15584.0
2021-01-19 10:35:00,155.51,155.69,155.39,155.41,9669.0,133.0688,133.2228,132.9661,132.9832,9669.0
2021-01-19 10:40:00,155.4,155.44,155.22,155.35,12691.0,132.9747,133.0089,132.8207,132.9319,12691.0
2021-01-19 10:45:00,155.39,155.74,155.34,155.74,17914.0,132.9661,133.2656,132.9233,133.2656,17914.0
2021-01-19 10:50:00,155.75,156.29,155.7,155.96,19829.0,133.2742,133.7362,133.2314,133.4539,19829.0
2021-01-19 10:55:00,155.94,156.25,155.81,155.86,10922.0,133.4368,133.702,133.3255,133.3683,10922.0
2021-01-19 11:00:00,155.86,155.98,155.79,155.84,5644.0,133.3683,133.471,133.3084,133.3512,5644.0
2021-01-19 11:05:00,155.88,155.95,155.37,155.5,14787.0,133.3854,133.4453,132.949,133.0602,14787.0
2021-01-19 11:10:00,155.5,155.73,155.43,155.66,9338.0,133.0602,133.2571,133.0003,133.1972,9338.0
2021-01-19 11:15:00,155.77,155.89,155.64,155.69,11626.0,133.2913,133.394,133.18,133.2228,11626.0
2021-01-19 11:20:00,155.75,155.81,155.58,155.66,10179.0,133.2742,133.3255,133.1287,133.1972,10179.0
2021-01-19 11:25:00,155.67,155.9,155.64,155.77,8766.0,133.2057,133.4025,133.18,133.2913,8766.0
2021-01-19 11:30:00,155.79,155.79,155.27,155.31,10440.0,133.3084,133.3084,132.8634,132.8977,10440.0
2021-01-19 11:35:00,155.29,155.57,155.29,155.52,9689.0,132.8806,133.1201,132.8806,133.0774,9689.0
2021-01-19 11:40:00,155.54,155.59,155.33,155.52,5762.0,133.0945,133.1373,132.9148,133.0774,5762.0
2021-01-19 11:45:00,155.54,155.7,155.53,155.66,8398.0,133.0945,133.2314,133.0859,133.1972,8398.0
2021-01-19 11:50:00,155.62,155.69,155.57,155.61,4501.0,133.1629,133.2228,133.1201,133.1544,4501.0
2021-01-19 11:55:00,155.6,155.63,155.41,155.41,6574.0,133.1458,133.1715,132.9832,132.9832,6574.0
2021-01-19 12:00:00,155.41,155.65,155.39,155.64,4693.0,132.9832,133.1886,132.9661,133.18,4693.0
2021-01-19 12:05:00,155.63,155.74,155.48,155.48,28114.0,133.1715,133.2656,133.0431,133.0431,28114.0
2021-01-19 12:10:00,155.51,155.53,155.4,155.43,7637.0,133.0688,133.0859,132.9747,133.0003,7637.0
2021-01-19 12:15:00,155.46,155.61,155.36,155.53,10876.0,133.026,133.1544,132.9405,133.0859,10876.0
2021-01-19 12:20:00,155.53,155.55,155.39,155.49,4308.0,133.0859,133.103,132.9661,133.0517,4308.0
2021-01-19 12:25:00,155.55,155.55,155.32,155.4,9428.0,133.103,133.103,132.9062,132.9747,9428.0
2021-01-19 12:30:00,155.4,155.42,155.13,155.13,10448.0,132.9747,132.9918,132.7436,132.7436,10448.0
2021-01-19 12:35:00,155.16,155.16,154.96,155.05,8096.0,132.7693,132.7693,132.5982,132.6752,8096.0
2021-01-19 12:40:00,155.05,155.25,154.98,155.21,10326.0,132.6752,132.8463,132.6153,132.8121,10326.0
2021-01-19 12:45:00,155.3,155.3,155.05,155.08,12740.0,132.8891,132.8891,132.6752,132.7009,12740.0
2021-01-19 12:50:00,155.03,155.07,154.92,154.99,10318.0,132.6581,132.6923,132.5639,132.6238,10318.0
2021-01-19 12:55:00,154.95,155.17,154.75,155.07,10373.0,132.5896,132.7779,132.4185,132.6923,10373.0
2021-01-19 13:00:00,155.13,155.3,155.09,155.25,4687.0,132.7436,132.8891,132.7094,132.8463,4687.0
2021-01-19 13:05:00,155.24,155.36,155.13,155.35,7924.0,132.8378,132.9405,132.7436,132.9319,7924.0
2021-01-19 13:10:00,155.33,155.46,155.32,155.4,7036.0,132.9148,133.026,132.9062,132.9747,7036.0
2021-01-19 13:15:00,155.41,155.5,155.35,155.38,6810.0,132.9832,133.0602,132.9319,132.9576,6810.0
2021-01-19 13:20:00,155.38,155.5,155.34,155.42,8777.0,132.9576,133.0602,132.9233,132.9918,8777.0
2021-01-19 13:25:00,155.44,155.57,155.37,155.43,26345.0,133.0089,133.1201,132.949,133.0003,26345.0
2021-01-19 13:30:00,155.44,155.63,155.39,155.54,11051.0,133.0089,133.1715,132.9661,133.0945,11051.0
2021-01-19 13:35:00,155.59,155.64,155.51,155.56,28656.0,133.1373,133.18,133.0688,133.1116,28656.0
2021-01-19 13:40:00,155.56,155.56,155.41,155.41,23698.0,133.1116,133.1116,132.9832,132.9832,23698.0
2021-01-19 13:45:00,155.37,155.46,155.3,155.39,10386.0,132.949,133.026,132.8891,132.9661,10386.0
2021-01-19 13:50:00,155.4,155.58,155.4,155.52,15250.0,132.9747,133.1287,132.9747,133.0774,15250.0
2021-01-19 13:55:00,155.5,155.52,155.42,155.47,25204.0,133.0602,133.0774,132.9918,133.0346,25204.0
2021-01-19 14:00:00,155.45,155.48,155.27,155.27,23422.0,133.0175,133.0431,132.8634,132.8634,23422.0
2021-01-19 14:05:00,155.3,155.64,155.26,155.55,23145.0,132.8891,133.18,132.8549,133.103,23145.0
2021-01-19 14:10:00,155.59,155.66,155.52,155.61,16679.0,133.1373,133.1972,133.0774,133.1544,16679.0
2021-01-19 14:15:00,155.58,155.66,155.52,155.63,12783.0,133.1287,133.1972,133.0774,133.1715,12783.0
2021-01-19 14:20:00,155.6,155.76,155.6,155.74,9722.0,133.1458,133.2827,133.1458,133.2656,9722.0
2021-01-19 14:25:00,155.75,155.89,155.65,155.89,8852.0,133.2742,133.394,133.1886,133.394,8852.0
2021-01-19 14:30:00,155.89,156.02,155.74,155.83,13284.0,133.394,133.5052,133.2656,133.3426,13284.0
2021-01-19 14:35:00,155.88,156.2,155.83,156.11,12259.0,133.3854,133.6592,133.3426,133.5822,12259.0
2021-01-19 14:40:00,156.09,156.16,155.91,155.97,13660.0,133.5651,133.625,133.4111,133.4624,13660.0
2021-01-19 14:45:00,155.92,156.11,155.86,156.07,8673.0,133.4196,133.5822,133.3683,133.548,8673.0
2021-01-19 14:50:00,156.04,156.13,155.94,155.97,9066.0,133.5223,133.5993,133.4368,133.4624,9066.0
2021-01-19 14:55:00,156.01,156.12,155.95,156.08,10304.0,133.4967,133.5908,133.4453,133.5566,10304.0
2021-01-19 15:00:00,156.1,156.19,155.97,156.17,12593.0,133.5737,133.6507,133.4624,133.6336,12593.0
2021-01-19 15:05:00,156.19,156.4,156.19,156.26,14428.0,133.6507,133.8304,133.6507,133.7106,14428.0
2021-01-19 15:10:00,156.3,156.34,156.06,156.11,13871.0,133.7448,133.779,133.5394,133.5822,13871.0
2021-01-19 15:15:00,156.09,156.16,156.01,156.1,34115.0,133.5651,133.625,133.4967,133.5737,34115.0
2021-01-19 15:20:00,156.13,156.3,156.06,156.25,18357.0,133.5993,133.7448,133.5394,133.702,18357.0
2021-01-19 15:25:00,156.29,156.52,156.29,156.44,12965.0,133.7362,133.9331,133.7362,133.8646,12965.0
2021-01-19 15:30:00,156.41,156.47,156.24,156.47,13520.0,133.8389,133.8903,133.6935,133.8903,13520.0
2021-01-19 15:35:00,156.45,156.47,155.99,156.09,18824.0,133.8732,133.8903,133.4795,133.5651,18824.0
2021-01-19 15:40:00,156.08,156.26,156.05,156.19,19862.0,133.5566,133.7106,133.5309,133.6507,19862.0
2021-01-19 15:45:00,156.19,156.31,156.0,156.29,25719.0,133.6507,133.7534,133.4881,133.7362,25719.0
2021-01-19 15:50:00,156.36,156.5,156.14,156.46,60064.0,133.7961,133.9159,133.6079,133.8817,60064.0
2021-01-19 15:55:00,156.45,156.45,155.96,156.01,104998.0,133.8732,133.8732,133.4539,133.4967,104998.0
2021-01-20 09:30:00,156.0,156.36,155.35,155.98,38867.0,133.4881,133.7961,132.9319,133.471,38867.0
2021-01-20 09:35:00,156.09,156.09,155.44,155.65,14252.0,133.5651,133.5651,133.0089,133.1886,14252.0
2021-01-20 09:40:00,155.61,155.66,154.92,155.41,38337.0,133.1544,133.1972,132.5639,132.9832,38337.0
2021-01-20 09:45:00,155.5,155.65,155.14,155.33,14582.0,133.0602,133.1886,132.7522,132.9148,14582.0
2021-01-20 09:50:00,155.37,155.49,155.0,155.27,10201.0,132.949,133.0517,132.6324,132.8634,10201.0
2021-01-20 09:55:00,155.18,155.45,155.13,155.31,12320.0,132.7864,133.0175,132.7436,132.8977,12320.0
2021-01-20 10:00:00,155.35,155.41,154.89,155.4,6968.0,132.9319,132.9832,132.5383,132.9747,6968.0
2021-01-20 10:05:00,155.36,155.44,154.95,155.05,27773.0,132.9405,133.0089,132.5896,132.6752,27773.0
2021-01-20 10:10:00,155.06,155.16,154.75,154.91,38845.0,132.6837,132.7693,132.4185,132.5554,38845.0
2021-01-20 10:15:00,154.98,155.34,154.85,155.07,17493.0,132.6153,132.9233,132.504,132.6923,17493.0
2021-01-20 10:20:00,155.14,155.16,154.9,154.97,33923.0,132.7522,132.7693,132.5468,132.6067,33923.0
2021-01-20 10:25:00,154.98,155.04,154.66,154.95,22605.0,132.6153,132.6666,132.3415,132.5896,22605.0
2021-01-20 10:30:00,154.91,155.49,154.84,155.48,21799.0,132.5554,133.0517,132.4955,133.0431,21799.0
2021-01-20 10:35:00,155.5,155.98,155.39,155.98,8174.0,133.0602,133.471,132.9661,133.471,8174.0
2021-01-20 10:40:00,156.0,156.17,155.78,155.92,12350.0,133.4881,133.6336,133.2998,133.4196,12350.0
2021-01-20 10:45:00,155.94,155.94,155.55,155.88,8064.0,133.4368,133.4368,133.103,133.3854,8064.0
2021-01-20 10:50:00,155.94,156.14,155.81,155.94,8228.0,133.4368,133.6079,133.3255,133.4368,8228.0
2021-01-20 10:55:00,155.87,155.87,155.35,155.35,5835.0,133.3769,133.3769,132.9319,132.9319,5835.0
2021-01-20 11:00:00,155.35,155.36,154.99,155.13,7833.0,132.9319,132.9405,132.6238,132.7436,7833.0
2021-01-20 11:05:00,155.08,155.1,154.66,154.79,9461.0,132.7009,132.718,132.3415,132.4527,9461.0
2021-01-20 11:10:00,154.75,154.97,154.71,154.97,6118.0,132.4185,132.6067,132.3843,132.6067,6118.0
2021-01-20 11:15:00,154.97,155.2,154.95,155.15,2744.0,132.6067,132.8035,132.5896,132.7608,2744.0
2021-01-20 11:20:00,155.17,155.29,155.09,155.09,3384.0,132.7779,132.8806,132.7094,132.7094,3384.0
2021-01-20 11:25:00,155.01,155.21,154.9,155.2,2963.0,132.641,132.8121,132.5468,132.8035,2963.0
2021-01-20 11:30:00,155.25,155.33,155.06,155.25,2502.0,132.8463,132.9148,132.6837,132.8463,2502.0
2021-01-20 11:35:00,155.25,155.32,155.1,155.24,4674.0,132.8463,132.9062,132.718,132.8378,4674.0
2021-01-20 11:40:00,155.24,155.27,154.94,154.97,7291.0,132.8378,132.8634,132.5811,132.6067,7291.0
2021-01-20 11:45:00,155.01,155.11,154.9,154.94,8183.0,132.641,132.7265,132.5468,132.5811,8183.0
2021-01-20 11:50:00,154.93,155.04,154.82,155.04,10719.0,132.5725,132.6666,132.4784,132.6666,10719.0
2021-01-20 11:55:00,155.01,155.06,154.89,154.94,3479.0,132.641,132.6837,132.5383,132.5811,3479.0
2021-01-20 12:00:00,154.95,155.11,154.94,155.0,3320.0,132.5896,132.7265,132.5811,132.6324,3320.0
2021-01-20 12:05:00,155.1,155.1,154.93,155.1,6535.0,132.718,132.718,132.5725,132.718,6535.0
2021-01-20 12:10:00,155.08,155.13,154.94,154.96,3035.0,132.7009,132.7436,132.5811,132.5982,3035.0
2021-01-20 12:15:00,154.96,155.1,154.92,154.92,8674.0,132.5982,132.718,132.5639,132.5639,8674.0
2021-01-20 12:20:00,154.95,155.05,154.85,155.04,6400.0,132.5896,132.6752,132.504,132.6666,6400.0
2021-01-20 12:25:00,155.01,155.23,155.01,155.19,3475.0,132.641,132.8292,132.641,132.795,3475.0
2021-01-20 12:30:00,155.28,155.36,155.18,155.22,2974.0,132.872,132.9405,132.7864,132.8207,2974.0
2021-01-20 12:35:00,155.21,155.23,154.96,155.06,2837.0,132.8121,132.8292,132.5982,132.6837,2837.0
2021-01-20 12:40:00,155.04,155.3,155.04,155.24,7117.0,132.6666,132.8891,132.6666,132.8378,7117.0
2021-01-20 12:45:00,155.29,155.45,155.28,155.37,4960.0,132.8806,133.0175,132.872,132.949,4960.0
2021-01-20 12:50:00,155.35,155.49,155.26,155.49,3685.0,132.9319,133.0517,132.8549,133.0517,3685.0
2021-01-20 12:55:00,155.54,155.58,155.4,155.45,3142.0,133.0945,133.1287,132.9747,133.0175,3142.0
2021-01-20 13:00:00,155.47,155.55,155.45,155.45,5058.0,133.0346,133.103,133.0175,133.0175,5058.0
2021-01-20 13:05:00,155.46,155.61,155.4,155.56,3478.0,133.026,133.1544,132.9747,133.1116,3478.0
2021-01-20 13:10:00,155.54,155.57,155.43,155.51,5503.0,133.0945,133.1201,133.0003,133.0688,5503.0
2021-01-20 13:15:00,155.49,155.57,155.34,155.55,5648.0,133.0517,133.1201,132.9233,133.103,5648.0
2021-01-20 13:20:00,155.51,155.65,155.48,155.54,8996.0,133.0688,133.1886,133.0431,133.0945,8996.0
2021-01-20 13:25:00,155.55,155.61,155.44,155.45,11246.0,133.103,133.1544,133.0089,133.0175,11246.0
2021-01-20 13:30:00,155.43,155.45,155.39,155.44,5208.0,133.0003,133.0175,132.9661,133.0089,5208.0
2021-01-20 13:35:00,155.45,155.59,155.45,155.53,10937.0,133.0175,133.1373,133.0175,133.0859,10937.0
2021-01-20 13:40:00,155.5,155.65,155.5,155.6,4565.0,133.0602,133.1886,133.0602,133.1458,4565.0
2021-01-20 13:45:00,155.59,155.61,155.36,155.36,5624.0,133.1373,133.1544,132.9405,132.9405,5624.0
2021-01-20 13:50:00,155.39,155.54,155.29,155.35,6261.0,132.9661,133.0945,132.8806,132.9319,6261.0
2021-01-20 13:55:00,155.38,155.38,155.21,155.25,3442.0,132.9576,132.9576,132.8121,132.8463,3442.0
2021-01-20 14:00:00,155.32,155.38,155.27,155.35,4661.0,132.9062,132.9576,132.8634,132.9319,4661.0
2021-01-20 14:05:00,155.26,155.39,155.26,155.3,6273.0,132.8549,132.9661,132.8549,132.8891,6273.0
2021-01-20 14:10:00,155.27,155.3,155.05,155.24,8431.0,132.8634,132.8891,132.6752,132.8378,8431.0
2021-01-20 14:15:00,155.27,155.5,155.27,155.39,6833.0,132.8634,133.0602,132.8634,132.9661,6833.0
2021-01-20 14:20:00,155.4,155.5,155.26,155.5,4463.0,132.9747,133.0602,132.8549,133.0602,4463.0
2021-01-20 14:25:00,155.43,155.53,155.34,155.48,3610.0,133.0003,133.0859,132.9233,133.0431,3610.0
2021-01-20 14:30:00,155.45,155.57,155.37,155.57,6413.0,133.0175,133.1201,132.949,133.1201,6413.0
2021-01-20 14:35:00,155.6,155.73,155.59,155.63,6087.0,133.1458,133.2571,133.1373,133.1715,6087.0
2021-01-20 14:40:00,155.61,155.79,155.55,155.71,6818.0,133.1544,133.3084,133.103,133.2399,6818.0
2021-01-20 14:45:00,155.75,155.75,155.57,155.69,7142.0,133.2742,133.2742,133.1201,133.2228,7142.0
2021-01-20 14:50:00,155.72,155.81,155.64,155.81,3704.0,133.2485,133.3255,133.18,133.3255,3704.0
2021-01-20 14:55:00,155.76,155.76,155.58,155.64,9152.0,133.2827,133.2827,133.1287,133.18,9152.0
2021-01-20 15:00:00,155.65,155.76,155.61,155.76,5955.0,133.1886,133.2827,133.1544,133.2827,5955.0
2021-01-20 15:05:00,155.77,155.98,155.72,155.85,12114.0,133.2913,133.471,133.2485,133.3597,12114.0
2021-01-20 15:10:00,155.86,155.92,155.67,155.72,22738.0,133.3683,133.4196,133.2057,133.2485,22738.0
2021-01-20 15:15:00,155.76,156.06,155.76,156.05,4258.0,133.2827,133.5394,133.2827,133.5309,4258.0
2021-01-20 15:20:00,156.07,156.07,155.85,155.87,7464.0,133.548,133.548,133.3597,133.3769,7464.0
2021-01-20 15:25:00,155.91,156.41,155.91,156.32,24423.0,133.4111,133.8389,133.4111,133.7619,24423.0
2021-01-20 15:30:00,156.29,156.32,156.16,156.22,20572.0,133.7362,133.7619,133.625,133.6763,20572.0
2021-01-20 15:35:00,156.19,156.29,156.06,156.26,20893.0,133.6507,133.7362,133.5394,133.7106,20893.0
2021-01-20 15:40:00,156.23,156.26,156.12,156.13,15283.0,133.6849,133.7106,133.5908,133.5993,15283.0
2021-01-20 15:45:00,156.13,156.32,156.12,156.19,23581.0,133.5993,133.7619,133.5908,133.6507,23581.0
2021-01-20 15:50:00,156.09,156.39,156.08,156.32,23717.0,133.5651,133.8218,133.5566,133.7619,23717.0
2021-01-20 15:55:00,156.36,156.43,156.11,156.27,102003.0,133.7961,133.856,133.5822,133.7191,102003.0
2021-01-21 09:30:00,156.29,156.29,154.86,155.84,34262.0,133.7362,133.7362,132.5126,133.3512,34262.0
2021-01-21 09:35:00,155.8,155.83,154.88,154.97,11690.0,133.317,133.3426,132.5297,132.6067,11690.0
2021-01-21 09:40:00,154.91,155.33,154.88,154.89,32438.0,132.5554,132.9148,132.5297,132.5383,32438.0
2021-01-21 09:45:00,154.88,154.9,154.23,154.26,7356.0,132.5297,132.5468,131.9735,131.9992,7356.0
2021-01-21 09:50:00,154.36,154.89,154.33,154.71,14487.0,132.0848,132.5383,132.0591,132.3843,14487.0
2021-01-21 09:55:00,154.68,154.81,154.42,154.71,14550.0,132.3586,132.4698,132.1361,132.3843,14550.0
2021-01-21 10:00:00,154.63,154.91,154.57,154.71,13991.0,132.3158,132.5554,132.2645,132.3843,13991.0
2021-01-21 10:05:00,154.76,154.77,154.31,154.4,42925.0,132.427,132.4356,132.042,132.119,42925.0
2021-01-21 10:10:00,154.37,154.45,154.08,154.37,28024.0,132.0933,132.1618,131.8452,132.0933,28024.0
2021-01-21 10:15:00,154.33,154.48,153.63,153.94,41026.0,132.0591,132.1874,131.4601,131.7254,41026.0
2021-01-21 10:20:00,153.87,154.15,153.66,154.05,18416.0,131.6655,131.9051,131.4858,131.8195,18416.0
2021-01-21 10:25:00,154.09,154.3,154.09,154.2,4902.0,131.8537,132.0334,131.8537,131.9478,4902.0
2021-01-21 10:30:00,154.15,154.25,154.04,154.09,8949.0,131.9051,131.9906,131.8109,131.8537,8949.0
2021-01-21 10:35:00,154.1,154.14,154.04,154.11,17543.0,131.8623,131.8965,131.8109,131.8708,17543.0
2021-01-21 10:40:00,154.17,154.17,154.04,154.06,8478.0,131.9222,131.9222,131.8109,131.8281,8478.0
2021-01-21 10:45:00,154.04,154.06,153.86,153.86,23012.0,131.8109,131.8281,131.6569,131.6569,23012.0
2021-01-21 10:50:00,153.9,153.93,153.64,153.73,29469.0,131.6911,131.7168,131.4687,131.5457,29469.0
2021-01-21 10:55:00,153.77,153.87,153.62,153.84,47195.0,131.5799,131.6655,131.4515,131.6398,47195.0
2021-01-21 11:00:00,153.86,153.93,153.72,153.8,42467.0,131.6569,131.7168,131.5371,131.6056,42467.0
2021-01-21 11:05:00,153.79,153.79,152.98,153.22,12585.0,131.597,131.597,130.9039,131.1093,12585.0
2021-01-21 11:10:00,153.22,153.65,153.16,153.54,22144.0,131.1093,131.4772,131.0579,131.3831,22144.0
2021-01-21 11:15:00,153.55,153.62,153.12,153.34,86257.0,131.3916,131.4515,131.0237,131.212,86257.0
2021-01-21 11:20:00,153.37,153.69,153.34,153.53,21035.0,131.2376,131.5114,131.212,131.3745,21035.0
2021-01-21 11:25:00,153.54,153.6,153.46,153.51,25101.0,131.3831,131.4344,131.3146,131.3574,25101.0
2021-01-21 11:30:00,153.51,153.54,153.32,153.35,37625.0,131.3574,131.3831,131.1948,131.2205,37625.0
2021-01-21 11:35:00,153.34,153.44,153.17,153.42,51376.0,131.212,131.2975,131.0665,131.2804,51376.0
2021-01-21 11:40:00,153.41,153.41,153.24,153.28,42911.0,131.2719,131.2719,131.1264,131.1606,42911.0
2021-01-21 11:45:00,153.3,153.48,153.28,153.35,49451.0,131.1777,131.3317,131.1606,131.2205,49451.0
2021-01-21 11:50:00,153.36,153.36,153.15,153.26,15266.0,131.2291,131.2291,131.0494,131.1435,15266.0
2021-01-21 11:55:00,153.16,153.3,153.02,153.25,36467.0,131.0579,131.1777,130.9381,131.1349,36467.0
2021-01-21 12:00:00,153.26,153.35,153.14,153.31,25895.0,131.1435,131.2205,131.0408,131.1863,25895.0
2021-01-21 12:05:00,153.31,153.48,153.2,153.32,9871.0,131.1863,131.3317,131.0922,131.1948,9871.0
2021-01-21 12:10:00,153.36,153.36,153.23,153.35,8718.0,131.2291,131.2291,131.1178,131.2205,8718.0
2021-01-21 12:15:00,153.28,153.41,153.28,153.38,17667.0,131.1606,131.2719,131.1606,131.2462,17667.0
2021-01-21 12:20:00,153.41,153.44,153.32,153.37,12596.0,131.2719,131.2975,131.1948,131.2376,12596.0
2021-01-21 12:25:00,153.41,153.51,153.32,153.36,29677.0,131.2719,131.3574,131.1948,131.2291,29677.0
2021-01-21 12:30:00,153.36,153.52,153.28,153.37,37192.0,131.2291,131.366,131.1606,131.2376,37192.0
2021-01-21 12:35:00,153.36,153.58,153.36,153.58,8805.0,131.2291,131.4173,131.2291,131.4173,8805.0
2021-01-21 12:40:00,153.63,153.7,153.35,153.44,20886.0,131.4601,131.52,131.2205,131.2975,20886.0
2021-01-21 12:45:00,153.44,153.6,153.39,153.56,5055.0,131.2975,131.4344,131.2547,131.4002,5055.0
2021-01-21 12:50:00,153.51,153.58,153.4,153.54,26573.0,131.3574,131.4173,131.2633,131.3831,26573.0
2021-01-21 12:55:00,153.56,153.72,153.55,153.72,4690.0,131.4002,131.5371,131.3916,131.5371,4690.0
2021-01-21 13:00:00,153.71,153.8,153.58,153.58,2669.0,131.5286,131.6056,131.4173,131.4173,2669.0
2021-01-21 13:05:00,153.55,153.58,153.38,153.56,8368.0,131.3916,131.4173,131.2462,131.4002,8368.0
2021-01-21 13:10:00,153.56,153.59,153.47,153.57,4033.0,131.4002,131.4259,131.3232,131.4088,4033.0
2021-01-21 13:15:00,153.55,153.61,153.39,153.55,9490.0,131.3916,131.443,131.2547,131.3916,9490.0
2021-01-21 13:20:00,153.5,153.7,153.5,153.68,4270.0,131.3489,131.52,131.3489,131.5029,4270.0
2021-01-21 13:25:00,153.63,153.64,153.36,153.46,26740.0,131.4601,131.4687,131.2291,131.3146,26740.0
2021-01-21 13:30:00,153.49,153.6,153.47,153.54,8582.0,131.3403,131.4344,131.3232,131.3831,8582.0
2021-01-21 13:35:00,153.54,153.62,153.48,153.55,5210.0,131.3831,131.4515,131.3317,131.3916,5210.0
2021-01-21 13:40:00,153.52,153.65,153.5,153.62,2416.0,131.366,131.4772,131.3489,131.4515,2416.0
2021-01-21 13:45:00,153.65,153.69,153.54,153.68,22537.0,131.4772,131.5114,131.3831,131.5029,22537.0
2021-01-21 13:50:00,153.61,153.69,153.56,153.58,4469.0,131.443,131.5114,131.4002,131.4173,4469.0
2021-01-21 13:55:00,153.66,153.9,153.64,153.84,6730.0,131.4858,131.6911,131.4687,131.6398,6730.0
2021-01-21 14:00:00,153.81,153.93,153.76,153.89,8348.0,131.6141,131.7168,131.5713,131.6826,8348.0
2021-01-21 14:05:00,153.89,154.0,153.88,153.93,6225.0,131.6826,131.7767,131.674,131.7168,6225.0
2021-01-21 14:10:00,153.93,154.07,153.91,154.01,14302.0,131.7168,131.8366,131.6997,131.7853,14302.0
2021-01-21 14:15:00,154.0,154.11,154.0,154.05,3401.0,131.7767,131.8708,131.7767,131.8195,3401.0
2021-01-21 14:20:00,154.0,154.13,153.92,153.97,6105.0,131.7767,131.8879,131.7083,131.751,6105.0
2021-01-21 14:25:00,153.91,154.14,153.91,154.14,8247.0,131.6997,131.8965,131.6997,131.8965,8247.0
2021-01-21 14:30:00,154.09,154.14,153.96,154.12,3403.0,131.8537,131.8965,131.7425,131.8794,3403.0
2021-01-21 14:35:00,154.1,154.24,154.1,154.12,6970.0,131.8623,131.9821,131.8623,131.8794,6970.0
2021-01-21 14:40:00,154.11,154.21,154.05,154.18,6089.0,131.8708,131.9564,131.8195,131.9307,6089.0
2021-01-21 14:45:00,154.16,154.19,154.04,154.09,3229.0,131.9136,131.9393,131.8109,131.8537,3229.0
2021-01-21 14:50:00,154.04,154.11,153.96,154.06,6768.0,131.8109,131.8708,131.7425,131.8281,6768.0
2021-01-21 14:55:00,154.09,154.15,153.92,153.93,7396.0,131.8537,131.9051,131.7083,131.7168,7396.0
2021-01-21 15:00:00,153.97,154.21,153.91,154.19,5893.0,131.751,131.9564,131.6997,131.9393,5893.0
2021-01-21 15:05:00,154.16,154.19,154.04,154.04,5111.0,131.9136,131.9393,131.8109,131.8109,5111.0
2021-01-21 15:10:00,154.06,154.06,153.89,154.02,9571.0,131.8281,131.8281,131.6826,131.7938,9571.0
2021-01-21 15:15:00,154.05,154.08,154.02,154.02,8051.0,131.8195,131.8452,131.7938,131.7938,8051.0
2021-01-21 15:20:00,154.02,154.08,153.8,153.83,13039.0,131.7938,131.8452,131.6056,131.6312,13039.0
2021-01-21 15:25:00,153.72,153.77,153.49,153.67,9762.0,131.5371,131.5799,131.3403,131.4943,9762.0
2021-01-21 15:30:00,153.56,153.77,153.46,153.72,14839.0,131.4002,131.5799,131.3146,131.5371,14839.0
2021-01-21 15:35:00,153.75,153.76,153.57,153.57,6878.0,131.5628,131.5713,131.4088,131.4088,6878.0
2021-01-21 15:40:00,153.61,153.78,153.59,153.62,10385.0,131.443,131.5885,131.4259,131.4515,10385.0
2021-01-21 15:45:00,153.66,153.81,153.65,153.67,10378.0,131.4858,131.6141,131.4772,131.4943,10378.0
2021-01-21 15:50:00,153.57,153.64,153.51,153.57,14046.0,131.4088,131.4687,131.3574,131.4088,14046.0
2021-01-21 15:55:00,153.53,153.91,153.53,153.7,142635.0,131.3745,131.6997,131.3745,131.52,142635.0
2021-01-22 09:30:00,151.47,152.49,151.33,152.26,76237.0,129.6118,130.4846,129.492,130.2878,76237.0
2021-01-22 09:35:00,152.28,152.42,151.6,151.92,41829.0,130.3049,130.4247,129.723,129.9969,41829.0
2021-01-22 09:40:00,151.67,151.85,151.41,151.56,26401.0,129.7829,129.937,129.5605,129.6888,26401.0
2021-01-22 09:45:00,151.64,152.59,151.47,152.59,26540.0,129.7573,130.5702,129.6118,130.5702,26540.0
2021-01-22 09:50:00,152.39,152.63,151.92,152.63,8916.0,130.399,130.6044,129.9969,130.6044,8916.0
2021-01-22 09:55:00,152.6,152.6,151.99,152.23,10822.0,130.5787,130.5787,130.0568,130.2621,10822.0
2021-01-22 10:00:00,152.25,152.71,152.25,152.7,7999.0,130.2792,130.6729,130.2792,130.6643,7999.0
2021-01-22 10:05:00,152.71,152.78,152.22,152.35,4979.0,130.6729,130.7328,130.2536,130.3648,4979.0
2021-01-22 10:10:00,152.28,152.35,152.03,152.16,4152.0,130.3049,130.3648,130.091,130.2022,4152.0
2021-01-22 10:15:00,152.14,152.62,152.14,152.62,4617.0,130.1851,130.5959,130.1851,130.5959,4617.0
2021-01-22 10:20:00,152.69,152.7,152.33,152.4,19909.0,130.6558,130.6643,130.3477,130.4076,19909.0
2021-01-22 10:25:00,152.39,152.46,151.98,152.24,13272.0,130.399,130.4589,130.0482,130.2707,13272.0
2021-01-22 10:30:00,152.19,152.28,151.96,152.05,6471.0,130.2279,130.3049,130.0311,130.1081,6471.0
2021-01-22 10:35:00,152.11,152.12,151.55,151.64,9036.0,130.1594,130.168,129.6803,129.7573,9036.0
2021-01-22 10:40:00,151.67,151.91,151.57,151.66,10747.0,129.7829,129.9883,129.6974,129.7744,10747.0
2021-01-22 10:45:00,151.69,151.97,151.6,151.96,5903.0,129.8001,130.0397,129.723,130.0311,5903.0
2021-01-22 10:50:00,152.03,152.38,151.92,151.94,5247.0,130.091,130.3905,129.9969,130.014,5247.0
2021-01-22 10:55:00,152.0,152.34,151.97,152.03,6476.0,130.0653,130.3563,130.0397,130.091,6476.0
2021-01-22 11:00:00,152.09,152.4,152.08,152.33,6627.0,130.1423,130.4076,130.1338,130.3477,6627.0
2021-01-22 11:05:00,152.33,152.48,152.18,152.27,5437.0,130.3477,130.4761,130.2193,130.2964,5437.0
2021-01-22 11:10:00,152.25,152.4,152.1,152.38,3813.0,130.2792,130.4076,130.1509,130.3905,3813.0
2021-01-22 11:15:00,152.37,152.51,152.23,152.34,3454.0,130.3819,130.5017,130.2621,130.3563,3454.0
2021-01-22 11:20:00,152.34,152.59,152.34,152.51,3667.0,130.3563,130.5702,130.3563,130.5017,3667.0
2021-01-22 11:25:00,152.57,152.75,152.5,152.63,6075.0,130.5531,130.7071,130.4932,130.6044,6075.0
2021-01-22 11:30:00,152.62,152.75,152.48,152.69,5500.0,130.5959,130.7071,130.4761,130.6558,5500.0
2021-01-22 11:35:00,152.69,152.9,152.69,152.81,6678.0,130.6558,130.8354,130.6558,130.7584,6678.0
2021-01-22 11:40:00,152.76,152.87,152.56,152.56,3757.0,130.7156,130.8098,130.5445,130.5445,3757.0
2021-01-22 11:45:00,152.62,152.67,152.52,152.61,4090.0,130.5959,130.6386,130.5103,130.5873,4090.0
2021-01-22 11:50:00,152.63,152.92,152.63,152.73,5069.0,130.6044,130.8526,130.6044,130.69,5069.0
2021-01-22 11:55:00,152.7,153.0,152.7,152.86,6016.0,130.6643,130.921,130.6643,130.8012,6016.0
2021-01-22 12:00:00,152.86,152.94,152.67,152.68,3550.0,130.8012,130.8697,130.6386,130.6472,3550.0
2021-01-22 12:05:00,152.71,152.71,152.33,152.36,6433.0,130.6729,130.6729,130.3477,130.3734,6433.0
2021-01-22 12:10:00,152.37,152.37,152.06,152.09,5004.0,130.3819,130.3819,130.1167,130.1423,5004.0
2021-01-22 12:15:00,152.04,152.15,151.99,152.05,5816.0,130.0996,130.1937,130.0568,130.1081,5816.0
2021-01-22 12:20:00,152.06,152.17,151.98,151.98,15185.0,130.1167,130.2108,130.0482,130.0482,15185.0
2021-01-22 12:25:00,151.94,152.03,151.83,151.88,8113.0,130.014,130.091,129.9199,129.9626,8113.0
2021-01-22 12:30:00,151.86,151.96,151.83,151.85,4536.0,129.9455,130.0311,129.9199,129.937,4536.0
2021-01-22 12:35:00,151.87,151.87,151.66,151.7,7420.0,129.9541,129.9541,129.7744,129.8086,7420.0
2021-01-22 12:40:00,151.66,151.74,151.53,151.57,6552.0,129.7744,129.8428,129.6631,129.6974,6552.0
2021-01-22 12:45:00,151.59,151.92,151.59,151.92,8937.0,129.7145,129.9969,129.7145,129.9969,8937.0
2021-01-22 12:50:00,151.92,152.15,151.87,152.15,4487.0,129.9969,130.1937,129.9541,130.1937,4487.0
2021-01-22 12:55:00,152.14,152.32,152.12,152.28,3940.0,130.1851,130.3391,130.168,130.3049,3940.0
2021-01-22 13:00:00,152.29,152.29,152.05,152.13,5515.0,130.3135,130.3135,130.1081,130.1766,5515.0
2021-01-22 13:05:00,152.09,152.09,151.93,151.96,6316.0,130.1423,130.1423,130.0054,130.0311,6316.0
2021-01-22 13:10:00,151.95,151.98,151.9,151.98,2806.0,130.0225,130.0482,129.9798,130.0482,2806.0
2021-01-22 13:15:00,151.97,152.05,151.91,152.01,5090.0,130.0397,130.1081,129.9883,130.0739,5090.0
2021-01-22 13:20:00,152.04,152.3,152.04,152.23,4328.0,130.0996,130.322,130.0996,130.2621,4328.0
2021-01-22 13:25:00,152.22,152.23,152.17,152.22,3525.0,130.2536,130.2621,130.2108,130.2536,3525.0
2021-01-22 13:30:00,152.2,152.37,152.2,152.28,3915.0,130.2365,130.3819,130.2365,130.3049,3915.0
2021-01-22 13:35:00,152.31,152.43,152.22,152.43,6262.0,130.3306,130.4333,130.2536,130.4333,6262.0
2021-01-22 13:40:00,152.4,152.42,152.16,152.18,4029.0,130.4076,130.4247,130.2022,130.2193,4029.0
2021-01-22 13:45:00,152.18,152.32,152.11,152.32,5999.0,130.2193,130.3391,130.1594,130.3391,5999.0
2021-01-22 13:50:00,152.28,152.41,152.27,152.4,6900.0,130.3049,130.4162,130.2964,130.4076,6900.0
2021-01-22 13:55:00,152.43,152.43,152.06,152.11,2291.0,130.4333,130.4333,130.1167,130.1594,2291.0
2021-01-22 14:00:00,152.12,152.15,152.03,152.09,3252.0,130.168,130.1937,130.091,130.1423,3252.0
2021-01-22 14:05:00,152.13,152.17,151.94,151.96,5557.0,130.1766,130.2108,130.014,130.0311,5557.0
2021-01-22 14:10:00,151.93,152.04,151.89,151.97,3614.0,130.0054,130.0996,129.9712,130.0397,3614.0
2021-01-22 14:15:00,151.97,152.12,151.97,152.12,2647.0,130.0397,130.168,130.0397,130.168,2647.0
2021-01-22 14:20:00,152.06,152.19,151.99,152.12,23146.0,130.1167,130.2279,130.0568,130.168,23146.0
2021-01-22 14:25:00,152.16,152.29,152.13,152.29,19403.0,130.2022,130.3135,130.1766,130.3135,19403.0
2021-01-22 14:30:00,152.22,152.3,152.14,152.3,8456.0,130.2536,130.322,130.1851,130.322,8456.0
2021-01-22 14:35:00,152.22,152.4,152.18,152.34,5262.0,130.2536,130.4076,130.2193,130.3563,5262.0
2021-01-22 14:40:00,152.32,152.41,152.31,152.39,6150.0,130.3391,130.4162,130.3306,130.399,6150.0
2021-01-22 14:45:00,152.36,152.7,152.36,152.66,14446.0,130.3734,130.6643,130.3734,130.6301,14446.0
2021-01-22 14:50:00,152.7,152.71,152.58,152.6,6925.0,130.6643,130.6729,130.5616,130.5787,6925.0
2021-01-22 14:55:00,152.59,152.62,152.48,152.58,6311.0,130.5702,130.5959,130.4761,130.5616,6311.0
2021-01-22 15:00:00,152.56,152.65,152.54,152.64,6284.0,130.5445,130.6215,130.5274,130.613,6284.0
2021-01-22 15:05:00,152.64,152.66,152.52,152.56,4686.0,130.613,130.6301,130.5103,130.5445,4686.0
2021-01-22 15:10:00,152.55,152.55,152.28,152.28,9957.0,130.536,130.536,130.3049,130.3049,9957.0
2021-01-22 15:15:00,152.32,152.45,152.24,152.4,13994.0,130.3391,130.4504,130.2707,130.4076,13994.0
2021-01-22 15:20:00,152.38,152.51,152.35,152.49,16242.0,130.3905,130.5017,130.3648,130.4846,16242.0
2021-01-22 15:25:00,152.47,152.73,152.41,152.67,16080.0,130.4675,130.69,130.4162,130.6386,16080.0
2021-01-22 15:30:00,152.58,152.62,152.5,152.53,6368.0,130.5616,130.5959,130.4932,130.5188,6368.0
2021-01-22 15:35:00,152.52,152.67,152.48,152.67,11846.0,130.5103,130.6386,130.4761,130.6386,11846.0
2021-01-22 15:40:00,152.66,152.74,152.61,152.64,13655.0,130.6301,130.6985,130.5873,130.613,13655.0
2021-01-22 15:45:00,152.62,152.64,152.51,152.63,13636.0,130.5959,130.613,130.5017,130.6044,13636.0
2021-01-22 15:50:00,152.75,152.97,152.67,152.97,28230.0,130.7071,130.8953,130.6386,130.8953,28230.0
2021-01-22 15:55:00,152.95,153.06,152.59,152.59,98874.0,130.8782,130.9724,130.5702,130.5702,98874.0
2021-01-25 09:30:00,150.36,151.1,149.64,150.14,67055.0,128.662,129.2952,128.0459,128.4737,67055.0
2021-01-25 09:35:00,150.1,150.3,149.5,149.74,9886.0,128.4395,128.6106,127.9261,128.1315,9886.0
2021-01-25 09:40:00,149.65,149.97,149.64,149.73,9337.0,128.0544,128.3283,128.0459,128.1229,9337.0
2021-01-25 09:45:00,149.72,149.8,149.6,149.65,5016.0,128.1143,128.1828,128.0117,128.0544,5016.0
2021-01-25 09:50:00,149.57,149.73,149.27,149.33,14365.0,127.986,128.1229,127.7293,127.7806,14365.0
2021-01-25 09:55:00,149.33,149.59,149.22,149.22,10255.0,127.7806,128.0031,127.6865,127.6865,10255.0
2021-01-25 10:00:00,149.29,149.61,149.29,149.42,31235.0,127.7464,128.0202,127.7464,127.8576,31235.0
2021-01-25 10:05:00,149.4,149.5,148.9,149.06,33473.0,127.8405,127.9261,127.4127,127.5496,33473.0
2021-01-25 10:10:00,149.09,149.09,148.65,148.77,15327.0,127.5753,127.5753,127.1988,127.3014,15327.0
2021-01-25 10:15:00,148.82,149.06,148.82,148.98,8547.0,127.3442,127.5496,127.3442,127.4811,8547.0
2021-01-25 10:20:00,148.96,149.13,148.89,149.0,16369.0,127.464,127.6095,127.4041,127.4982,16369.0
2021-01-25 10:25:00,149.05,149.11,148.87,148.97,19026.0,127.541,127.5924,127.387,127.4726,19026.0
2021-01-25 10:30:00,149.04,149.15,148.94,149.03,27516.0,127.5325,127.6266,127.4469,127.5239,27516.0
2021-01-25 10:35:00,148.98,149.05,148.84,148.97,17830.0,127.4811,127.541,127.3613,127.4726,17830.0
2021-01-25 10:40:00,149.0,149.03,148.74,148.76,19318.0,127.4982,127.5239,127.2758,127.2929,19318.0
2021-01-25 10:45:00,148.7,148.74,148.41,148.41,14677.0,127.2415,127.2758,126.9934,126.9934,14677.0
2021-01-25 10:50:00,148.37,148.4,148.14,148.14,8682.0,126.9592,126.9848,126.7623,126.7623,8682.0
2021-01-25 10:55:00,148.14,148.17,147.34,147.41,33009.0,126.7623,126.788,126.0778,126.1377,33009.0
2021-01-25 11:00:00,147.41,147.88,147.17,147.28,17019.0,126.1377,126.5399,125.9323,126.0265,17019.0
2021-01-25 11:05:00,147.2,147.51,146.87,147.13,26284.0,125.958,126.2233,125.6756,125.8981,26284.0
2021-01-25 11:10:00,147.1,147.79,147.07,147.75,10831.0,125.8724,126.4629,125.8468,126.4286,10831.0
2021-01-25 11:15:00,147.62,147.78,147.31,147.54,13645.0,126.3174,126.4543,126.0521,126.2489,13645.0
2021-01-25 11:20:00,147.51,147.74,147.49,147.62,7311.0,126.2233,126.4201,126.2061,126.3174,7311.0
2021-01-25 11:25:00,147.63,147.72,147.34,147.53,11066.0,126.3259,126.403,126.0778,126.2404,11066.0
2021-01-25 11:30:00,147.49,147.59,147.35,147.55,7146.0,126.2061,126.2917,126.0864,126.2575,7146.0
2021-01-25 11:35:00,147.56,147.61,147.31,147.5,5052.0,126.266,126.3088,126.0521,126.2147,5052.0
2021-01-25 11:40:00,147.46,148.22,147.44,147.94,12066.0,126.1805,126.8308,126.1634,126.5912,12066.0
2021-01-25 11:45:00,148.04,148.09,147.66,147.93,7882.0,126.6768,126.7196,126.3516,126.5827,7882.0
2021-01-25 11:50:00,147.93,148.08,147.76,147.9,5438.0,126.5827,126.711,126.4372,126.557,5438.0
2021-01-25 11:55:00,147.98,148.25,147.9,148.25,7612.0,126.6254,126.8565,126.557,126.8565,7612.0
2021-01-25 12:00:00,148.25,148.33,148.11,148.11,4649.0,126.8565,126.9249,126.7367,126.7367,4649.0
2021-01-25 12:05:00,148.12,148.53,148.11,148.34,9644.0,126.7452,127.0961,126.7367,126.9335,9644.0
2021-01-25 12:10:00,148.27,148.48,148.27,148.32,8607.0,126.8736,127.0533,126.8736,126.9164,8607.0
2021-01-25 12:15:00,148.33,148.45,148.15,148.22,6150.0,126.9249,127.0276,126.7709,126.8308,6150.0
2021-01-25 12:20:00,148.25,148.48,148.24,148.4,8168.0,126.8565,127.0533,126.8479,126.9848,8168.0
2021-01-25 12:25:00,148.4,148.46,148.3,148.34,7539.0,126.9848,127.0362,126.8993,126.9335,7539.0
2021-01-25 12:30:00,148.28,148.77,148.23,148.7,6553.0,126.8821,127.3014,126.8394,127.2415,6553.0
2021-01-25 12:35:00,148.7,148.83,148.55,148.55,6072.0,127.2415,127.3528,127.1132,127.1132,6072.0
2021-01-25 12:40:00,148.57,148.87,148.57,148.8,5506.0,127.1303,127.387,127.1303,127.3271,5506.0
2021-01-25 12:45:00,148.8,148.96,148.8,148.87,3051.0,127.3271,127.464,127.3271,127.387,3051.0
2021-01-25 12:50:00,148.92,149.02,148.76,148.88,5228.0,127.4298,127.5154,127.2929,127.3956,5228.0
2021-01-25 12:55:00,148.92,149.03,148.78,149.03,8668.0,127.4298,127.5239,127.31,127.5239,8668.0
2021-01-25 13:00:00,149.04,149.15,149.0,149.05,4505.0,127.5325,127.6266,127.4982,127.541,4505.0
2021-01-25 13:05:00,149.03,149.07,148.8,148.96,4441.0,127.5239,127.5581,127.3271,127.464,4441.0
2021-01-25 13:10:00,148.87,149.29,148.85,149.23,9835.0,127.387,127.7464,127.3699,127.6951,9835.0
2021-01-25 13:15:00,149.25,149.54,149.23,149.34,16235.0,127.7122,127.9603,127.6951,127.7892,16235.0
2021-01-25 13:20:00,149.38,149.69,149.36,149.69,5594.0,127.8234,128.0887,127.8063,128.0887,5594.0
2021-01-25 13:25:00,149.71,150.1,149.71,149.93,16061.0,128.1058,128.4395,128.1058,128.294,16061.0
2021-01-25 13:30:00,150.02,150.38,149.97,150.17,8420.0,128.3711,128.6791,128.3283,128.4994,8420.0
2021-01-25 13:35:00,150.2,150.39,150.16,150.39,6774.0,128.5251,128.6877,128.4908,128.6877,6774.0
2021-01-25 13:40:00,150.38,150.39,150.19,150.21,4510.0,128.6791,128.6877,128.5165,128.5336,4510.0
2021-01-25 13:45:00,150.19,150.35,150.04,150.13,22217.0,128.5165,128.6534,128.3882,128.4652,22217.0
2021-01-25 13:50:00,150.12,150.26,149.91,149.94,11307.0,128.4566,128.5764,128.2769,128.3026,11307.0
2021-01-25 13:55:00,149.94,150.08,149.85,150.05,7624.0,128.3026,128.4224,128.2256,128.3967,7624.0
2021-01-25 14:00:00,150.04,150.23,149.9,150.23,8174.0,128.3882,128.5507,128.2684,128.5507,8174.0
2021-01-25 14:05:00,150.2,150.31,150.16,150.2,22455.0,128.5251,128.6192,128.4908,128.5251,22455.0
2021-01-25 14:10:00,150.22,150.26,150.04,150.09,3931.0,128.5422,128.5764,128.3882,128.4309,3931.0
2021-01-25 14:15:00,150.06,150.13,149.85,149.96,10540.0,128.4053,128.4652,128.2256,128.3197,10540.0
2021-01-25 14:20:00,149.96,150.01,149.69,149.76,5988.0,128.3197,128.3625,128.0887,128.1486,5988.0
2021-01-25 14:25:00,149.77,149.86,149.71,149.86,10928.0,128.1571,128.2341,128.1058,128.2341,10928.0
2021-01-25 14:30:00,149.86,149.97,149.78,149.81,4682.0,128.2341,128.3283,128.1657,128.1914,4682.0
2021-01-25 14:35:00,149.8,150.05,149.77,149.93,6756.0,128.1828,128.3967,128.1571,128.294,6756.0
2021-01-25 14:40:00,149.95,150.05,149.94,150.0,4103.0,128.3112,128.3967,128.3026,128.3539,4103.0
2021-01-25 14:45:00,150.02,150.22,150.02,150.08,4178.0,128.3711,128.5422,128.3711,128.4224,4178.0
2021-01-25 14:50:00,150.08,150.16,149.99,150.05,7631.0,128.4224,128.4908,128.3454,128.3967,7631.0
2021-01-25 14:55:00,150.08,150.13,149.8,149.86,6620.0,128.4224,128.4652,128.1828,128.2341,6620.0
2021-01-25 15:00:00,149.87,150.03,149.86,150.01,4576.0,128.2427,128.3796,128.2341,128.3625,4576.0
2021-01-25 15:05:00,150.05,150.24,150.04,150.24,4584.0,128.3967,128.5593,128.3882,128.5593,4584.0
2021-01-25 15:10:00,150.16,150.22,150.03,150.13,11271.0,128.4908,128.5422,128.3796,128.4652,11271.0
2021-01-25 15:15:00,150.17,150.3,150.05,150.25,11363.0,128.4994,128.6106,128.3967,128.5679,11363.0
2021-01-25 15:20:00,150.23,150.49,150.2,150.47,15296.0,128.5507,128.7732,128.5251,128.7561,15296.0
2021-01-25 15:25:00,150.47,150.54,150.32,150.33,11790.0,128.7561,128.816,128.6278,128.6363,11790.0
2021-01-25 15:30:00,150.34,150.48,150.31,150.41,17553.0,128.6449,128.7647,128.6192,128.7048,17553.0
2021-01-25 15:35:00,150.4,150.47,150.31,150.36,22208.0,128.6962,128.7561,128.6192,128.662,22208.0
2021-01-25 15:40:00,150.37,150.49,150.23,150.37,42619.0,128.6705,128.7732,128.5507,128.6705,42619.0
2021-01-25 15:45:00,150.36,150.37,150.23,150.29,27956.0,128.662,128.6705,128.5507,128.6021,27956.0
2021-01-25 15:50:00,150.28,150.47,150.28,150.41,27443.0,128.5935,128.7561,128.5935,128.7048,27443.0
2021-01-25 15:55:00,150.36,150.48,150.23,150.47,57738.0,128.662,128.7647,128.5507,128.7561,57738.0
2021-01-26 09:30:00,151.37,151.7,150.65,150.77,25742.0,129.5262,129.8086,128.9101,129.0128,25742.0
2021-01-26 09:35:00,150.68,150.85,150.53,150.68,4479.0,128.9358,129.0813,128.8075,128.9358,4479.0
2021-01-26 09:40:00,150.64,151.01,150.55,151.0,5303.0,128.9016,129.2182,128.8246,129.2096,5303.0
2021-01-26 09:45:00,151.02,151.16,150.31,150.31,6762.0,129.2267,129.3465,128.6192,128.6192,6762.0
2021-01-26 09:50:00,150.24,150.31,149.87,149.87,5759.0,128.5593,128.6192,128.2427,128.2427,5759.0
2021-01-26 09:55:00,149.85,149.86,149.47,149.56,15715.0,128.2256,128.2341,127.9004,127.9774,15715.0
2021-01-26 10:00:00,149.5,149.73,149.37,149.65,22229.0,127.9261,128.1229,127.8149,128.0544,22229.0
2021-01-26 10:05:00,149.65,150.07,149.22,149.22,24519.0,128.0544,128.4138,127.6865,127.6865,24519.0
2021-01-26 10:10:00,149.24,149.34,148.49,148.85,22042.0,127.7036,127.7892,127.0618,127.3699,22042.0
2021-01-26 10:15:00,148.94,148.94,148.58,148.58,48071.0,127.4469,127.4469,127.1389,127.1389,48071.0
2021-01-26 10:20:00,148.55,149.16,148.5,148.64,45206.0,127.1132,127.6352,127.0704,127.1902,45206.0
2021-01-26 10:25:00,148.53,148.79,148.1,148.66,57532.0,127.0961,127.3185,126.7281,127.2073,57532.0
2021-01-26 10:30:00,148.6,148.62,148.15,148.18,35977.0,127.156,127.1731,126.7709,126.7966,35977.0
2021-01-26 10:35:00,148.2,148.54,148.16,148.26,22394.0,126.8137,127.1046,126.7795,126.865,22394.0
2021-01-26 10:40:00,148.28,148.3,148.09,148.22,35722.0,126.8821,126.8993,126.7196,126.8308,35722.0
2021-01-26 10:45:00,148.22,148.52,148.1,148.47,55895.0,126.8308,127.0875,126.7281,127.0447,55895.0
2021-01-26 10:50:00,148.47,148.47,148.26,148.37,13252.0,127.0447,127.0447,126.865,126.9592,13252.0
2021-01-26 10:55:00,148.33,148.62,148.29,148.43,8133.0,126.9249,127.1731,126.8907,127.0105,8133.0
2021-01-26 11:00:00,148.64,148.89,148.37,148.86,9187.0,127.1902,127.4041,126.9592,127.3784,9187.0
2021-01-26 11:05:00,148.74,148.81,148.54,148.68,8626.0,127.2758,127.3357,127.1046,127.2244,8626.0
2021-01-26 11:10:00,148.7,149.11,148.7,148.9,13558.0,127.2415,127.5924,127.2415,127.4127,13558.0
2021-01-26 11:15:00,148.9,148.92,148.54,148.67,7085.0,127.4127,127.4298,127.1046,127.2159,7085.0
2021-01-26 11:20:00,148.61,148.91,148.57,148.9,6075.0,127.1645,127.4212,127.1303,127.4127,6075.0
2021-01-26 11:25:00,148.85,148.94,148.76,148.91,17438.0,127.3699,127.4469,127.2929,127.4212,17438.0
2021-01-26 11:30:00,148.88,148.97,148.76,148.88,12580.0,127.3956,127.4726,127.2929,127.3956,12580.0
2021-01-26 11:35:00,148.86,148.91,148.69,148.69,4622.0,127.3784,127.4212,127.233,127.233,4622.0
2021-01-26 11:40:00,148.69,148.79,148.62,148.68,3454.0,127.233,127.3185,127.1731,127.2244,3454.0
2021-01-26 11:45:00,148.68,148.69,148.13,148.16,11382.0,127.2244,127.233,126.7538,126.7795,11382.0
2021-01-26 11:50:00,148.17,148.3,148.07,148.12,9906.0,126.788,126.8993,126.7024,126.7452,9906.0
2021-01-26 11:55:00,148.12,148.26,148.04,148.17,12970.0,126.7452,126.865,126.6768,126.788,12970.0
2021-01-26 12:00:00,148.12,148.21,147.94,147.94,10205.0,126.7452,126.8222,126.5912,126.5912,10205.0
2021-01-26 12:05:00,147.97,148.04,147.91,148.01,5473.0,126.6169,126.6768,126.5655,126.6511,5473.0
2021-01-26 12:10:00,148.01,148.05,147.82,147.9,9136.0,126.6511,126.6853,126.4885,126.557,9136.0
2021-01-26 12:15:00,147.9,148.15,147.86,148.15,4810.0,126.557,126.7709,126.5228,126.7709,4810.0
2021-01-26 12:20:00,148.15,148.34,148.14,148.27,4397.0,126.7709,126.9335,126.7623,126.8736,4397.0
2021-01-26 12:25:00,148.27,148.49,148.27,148.42,3533.0,126.8736,127.0618,126.8736,127.0019,3533.0
2021-01-26 12:30:00,148.42,148.71,148.37,148.68,5166.0,127.0019,127.2501,126.9592,127.2244,5166.0
2021-01-26 12:35:00,148.68,148.87,148.6,148.75,4826.0,127.2244,127.387,127.156,127.2843,4826.0
2021-01-26 12:40:00,148.78,148.78,148.5,148.53,9501.0,127.31,127.31,127.0704,127.0961,9501.0
2021-01-26 12:45:00,148.58,148.58,148.4,148.53,6576.0,127.1389,127.1389,126.9848,127.0961,6576.0
2021-01-26 12:50:00,148.48,148.71,148.47,148.69,4673.0,127.0533,127.2501,127.0447,127.233,4673.0
2021-01-26 12:55:00,148.68,148.7,148.54,148.57,30372.0,127.2244,127.2415,127.1046,127.1303,30372.0
2021-01-26 13:00:00,148.61,148.88,148.6,148.88,4600.0,127.1645,127.3956,127.156,127.3956,4600.0
2021-01-26 13:05:00,148.9,149.0,148.86,149.0,4441.0,127.4127,127.4982,127.3784,127.4982,4441.0
2021-01-26 13:10:00,149.0,149.12,149.0,149.12,2558.0,127.4982,127.6009,127.4982,127.6009,2558.0
2021-01-26 13:15:00,149.18,149.27,149.02,149.04,12703.0,127.6523,127.7293,127.5154,127.5325,12703.0
2021-01-26 13:20:00,149.0,149.03,148.85,148.92,10809.0,127.4982,127.5239,127.3699,127.4298,10809.0
2021-01-26 13:25:00,148.9,148.92,148.78,148.86,3087.0,127.4127,127.4298,127.31,127.3784,3087.0
2021-01-26 13:30:00,148.78,148.81,148.61,148.64,4603.0,127.31,127.3357,127.1645,127.1902,4603.0
2021-01-26 13:35:00,148.64,148.66,148.52,148.54,6207.0,127.1902,127.2073,127.0875,127.1046,6207.0
2021-01-26 13:40:00,148.58,148.58,148.4,148.47,12532.0,127.1389,127.1389,126.9848,127.0447,12532.0
2021-01-26 13:45:00,148.47,148.48,148.36,148.43,4487.0,127.0447,127.0533,126.9506,127.0105,4487.0
2021-01-26 13:50:00,148.41,148.45,148.35,148.42,4575.0,126.9934,127.0276,126.942,127.0019,4575.0
2021-01-26 13:55:00,148.41,148.49,148.35,148.35,5665.0,126.9934,127.0618,126.942,126.942,5665.0
2021-01-26 14:00:00,148.4,148.57,148.34,148.53,8121.0,126.9848,127.1303,126.9335,127.0961,8121.0
2021-01-26 14:05:00,148.51,148.67,148.49,148.59,6623.0,127.079,127.2159,127.0618,127.1474,6623.0
2021-01-26 14:10:00,148.61,148.67,148.53,148.56,64212.0,127.1645,127.2159,127.0961,127.1217,64212.0
2021-01-26 14:15:00,148.59,148.67,148.58,148.65,12731.0,127.1474,127.2159,127.1389,127.1988,12731.0
2021-01-26 14:20:00,148.64,148.71,148.58,148.71,5539.0,127.1902,127.2501,127.1389,127.2501,5539.0
2021-01-26 14:25:00,148.67,148.69,148.44,148.5,4679.0,127.2159,127.233,127.0191,127.0704,4679.0
2021-01-26 14:30:00,148.47,148.6,148.47,148.52,10449.0,127.0447,127.156,127.0447,127.0875,10449.0
2021-01-26 14:35:00,148.55,148.64,148.48,148.63,11126.0,127.1132,127.1902,127.0533,127.1816,11126.0
2021-01-26 14:40:00,148.64,148.8,148.55,148.8,9525.0,127.1902,127.3271,127.1132,127.3271,9525.0
2021-01-26 14:45:00,148.74,148.76,148.55,148.67,5743.0,127.2758,127.2929,127.1132,127.2159,5743.0
2021-01-26 14:50:00,148.64,148.71,148.62,148.67,4591.0,127.1902,127.2501,127.1731,127.2159,4591.0
2021-01-26 14:55:00,148.68,148.97,148.67,148.97,5937.0,127.2244,127.4726,127.2159,127.4726,5937.0
2021-01-26 15:00:00,148.99,149.04,148.88,149.04,10153.0,127.4897,127.5325,127.3956,127.5325,10153.0
2021-01-26 15:05:00,148.99,149.12,148.98,149.12,8708.0,127.4897,127.6009,127.4811,127.6009,8708.0
2021-01-26 15:10:00,149.13,149.23,148.93,148.99,11070.0,127.6095,127.6951,127.4383,127.4897,11070.0
2021-01-26 15:15:00,148.98,148.98,148.78,148.86,13667.0,127.4811,127.4811,127.31,127.3784,13667.0
2021-01-26 15:20:00,148.88,148.89,148.59,148.8,11971.0,127.3956,127.4041,127.1474,127.3271,11971.0
2021-01-26 15:25:00,148.83,148.91,148.79,148.9,11302.0,127.3528,127.4212,127.3185,127.4127,11302.0
2021-01-26 15:30:00,148.9,149.0,148.8,148.98,15512.0,127.4127,127.4982,127.3271,127.4811,15512.0
2021-01-26 15:35:00,148.96,149.0,148.69,148.7,18947.0,127.464,127.4982,127.233,127.2415,18947.0
2021-01-26 15:40:00,148.72,148.78,148.57,148.61,17569.0,127.2587,127.31,127.1303,127.1645,17569.0
2021-01-26 15:45:00,148.61,148.72,148.46,148.51,23428.0,127.1645,127.2587,127.0362,127.079,23428.0
2021-01-26 15:50:00,148.56,148.61,148.26,148.26,66774.0,127.1217,127.1645,126.865,126.865,66774.0
2021-01-26 15:55:00,148.25,148.3,148.04,148.05,106450.0,126.8565,126.8993,126.6768,126.6853,106450.0
2021-01-27 09:30:00,145.83,145.83,143.8,144.27,76934.0,124.7857,124.7857,123.0486,123.4508,76934.0
2021-01-27 09:35:00,144.27,144.79,143.37,143.38,35732.0,123.4508,123.8958,122.6807,122.6893,35732.0
2021-01-27 09:40:00,143.52,143.76,142.76,142.86,19719.0,122.809,123.0144,122.1587,122.2443,19719.0
2021-01-27 09:45:00,142.83,143.84,142.43,143.28,24776.0,122.2186,123.0829,121.8763,122.6037,24776.0
2021-01-27 09:50:00,143.35,143.6,142.77,143.51,22188.0,122.6636,122.8775,122.1673,122.8005,22188.0
2021-01-27 09:55:00,143.44,144.76,143.15,144.05,22443.0,122.7406,123.8701,122.4924,123.2626,22443.0
2021-01-27 10:00:00,143.91,144.72,143.7,143.7,23123.0,123.1428,123.8359,122.9631,122.9631,23123.0
2021-01-27 10:05:00,143.55,143.55,142.98,143.21,22597.0,122.8347,122.8347,122.347,122.5438,22597.0
2021-01-27 10:10:00,143.05,143.95,143.05,143.74,11407.0,122.4069,123.177,122.4069,122.9973,11407.0
2021-01-27 10:15:00,143.69,143.98,143.01,143.93,14215.0,122.9545,123.2027,122.3726,123.1599,14215.0
2021-01-27 10:20:00,143.92,144.4,143.86,143.99,22896.0,123.1513,123.5621,123.1,123.2112,22896.0
2021-01-27 10:25:00,144.1,144.66,143.99,144.32,19954.0,123.3053,123.7845,123.2112,123.4936,19954.0
2021-01-27 10:30:00,144.44,144.89,144.29,144.73,31164.0,123.5963,123.9813,123.4679,123.8444,31164.0
2021-01-27 10:35:00,144.85,145.1,144.36,144.36,12844.0,123.9471,124.161,123.5278,123.5278,12844.0
2021-01-27 10:40:00,144.44,144.44,143.78,143.96,24138.0,123.5963,123.5963,123.0315,123.1856,24138.0
2021-01-27 10:45:00,143.91,143.91,143.32,143.59,23961.0,123.1428,123.1428,122.6379,122.8689,23961.0
2021-01-27 10:50:00,143.71,143.92,143.33,143.58,19648.0,122.9716,123.1513,122.6465,122.8604,19648.0
2021-01-27 10:55:00,143.57,143.91,143.42,143.91,18094.0,122.8518,123.1428,122.7235,123.1428,18094.0
2021-01-27 11:00:00,143.96,144.03,143.45,143.58,12655.0,123.1856,123.2455,122.7491,122.8604,12655.0
2021-01-27 11:05:00,143.55,143.58,143.14,143.37,16560.0,122.8347,122.8604,122.4839,122.6807,16560.0
2021-01-27 11:10:00,143.33,143.45,142.99,143.1,33426.0,122.6465,122.7491,122.3555,122.4497,33426.0
2021-01-27 11:15:00,142.97,143.14,142.46,142.46,33972.0,122.3384,122.4839,121.902,121.902,33972.0
2021-01-27 11:20:00,142.49,142.63,142.08,142.2,26377.0,121.9277,122.0475,121.5768,121.6795,26377.0
2021-01-27 11:25:00,142.29,142.35,142.12,142.2,23618.0,121.7565,121.8079,121.6111,121.6795,23618.0
2021-01-27 11:30:00,142.25,142.37,141.8,142.02,30648.0,121.7223,121.825,121.3373,121.5255,30648.0
2021-01-27 11:35:00,142.0,142.55,141.88,142.39,25315.0,121.5084,121.979,121.4057,121.8421,25315.0
2021-01-27 11:40:00,142.43,142.48,141.84,141.84,18476.0,121.8763,121.9191,121.3715,121.3715,18476.0
2021-01-27 11:45:00,141.84,142.16,141.65,141.65,11671.0,121.3715,121.6453,121.2089,121.2089,11671.0
2021-01-27 11:50:00,141.76,142.09,141.65,141.99,13897.0,121.303,121.5854,121.2089,121.4998,13897.0
2021-01-27 11:55:00,141.89,142.06,141.68,141.8,11391.0,121.4143,121.5597,121.2346,121.3373,11391.0
2021-01-27 12:00:00,141.72,141.97,141.6,141.7,11556.0,121.2688,121.4827,121.1661,121.2517,11556.0
2021-01-27 12:05:00,141.85,142.6,141.85,142.59,10426.0,121.38,122.0218,121.38,122.0133,10426.0
2021-01-27 12:10:00,142.59,142.78,142.47,142.76,10630.0,122.0133,122.1758,121.9106,122.1587,10630.0
2021-01-27 12:15:00,142.63,142.91,142.61,142.79,8202.0,122.0475,122.2871,122.0304,122.1844,8202.0
2021-01-27 12:20:00,142.79,142.93,142.65,142.7,12734.0,122.1844,122.3042,122.0646,122.1074,12734.0
2021-01-27 12:25:00,142.7,142.87,142.53,142.61,15847.0,122.1074,122.2528,121.9619,122.0304,15847.0
2021-01-27 12:30:00,142.69,142.84,142.65,142.82,16305.0,122.0988,122.2272,122.0646,122.2101,16305.0
2021-01-27 12:35:00,142.88,143.24,142.6,143.21,10019.0,122.2614,122.5695,122.0218,122.5438,10019.0
2021-01-27 12:40:00,143.2,143.6,143.16,143.49,12017.0,122.5352,122.8775,122.501,122.7834,12017.0
2021-01-27 12:45:00,143.53,143.93,143.39,143.93,13234.0,122.8176,123.1599,122.6978,123.1599,13234.0
2021-01-27 12:50:00,143.9,143.94,143.68,143.92,7710.0,123.1342,123.1684,122.946,123.1513,7710.0
2021-01-27 12:55:00,143.95,144.19,143.78,144.06,14693.0,123.177,123.3824,123.0315,123.2711,14693.0
2021-01-27 13:00:00,144.08,144.65,144.06,144.62,14905.0,123.2882,123.776,123.2711,123.7503,14905.0
2021-01-27 13:05:00,144.57,144.61,144.37,144.39,7634.0,123.7075,123.7418,123.5364,123.5535,7634.0
2021-01-27 13:10:00,144.47,144.49,144.1,144.25,6308.0,123.622,123.6391,123.3053,123.4337,6308.0
2021-01-27 13:15:00,144.27,144.55,144.16,144.55,5994.0,123.4508,123.6904,123.3567,123.6904,5994.0
2021-01-27 13:20:00,144.59,144.77,144.51,144.66,7442.0,123.7246,123.8787,123.6562,123.7845,7442.0
2021-01-27 13:25:00,144.69,144.89,144.62,144.69,7601.0,123.8102,123.9813,123.7503,123.8102,7601.0
2021-01-27 13:30:00,144.68,144.76,144.54,144.64,6796.0,123.8017,123.8701,123.6819,123.7674,6796.0
2021-01-27 13:35:00,144.62,144.75,144.46,144.69,6695.0,123.7503,123.8615,123.6134,123.8102,6695.0
2021-01-27 13:40:00,144.66,144.71,144.31,144.31,9004.0,123.7845,123.8273,123.485,123.485,9004.0
2021-01-27 13:45:00,144.26,144.43,144.23,144.24,5930.0,123.4423,123.5877,123.4166,123.4251,5930.0
2021-01-27 13:50:00,144.23,144.43,144.14,144.41,6536.0,123.4166,123.5877,123.3396,123.5706,6536.0
2021-01-27 13:55:00,144.42,144.6,144.34,144.53,8462.0,123.5792,123.7332,123.5107,123.6733,8462.0
2021-01-27 14:00:00,144.61,144.89,144.36,144.36,15352.0,123.7418,123.9813,123.5278,123.5278,15352.0
2021-01-27 14:05:00,144.27,144.35,143.86,143.93,13357.0,123.4508,123.5193,123.1,123.1599,13357.0
2021-01-27 14:10:00,143.97,144.3,143.91,144.3,7798.0,123.1941,123.4765,123.1428,123.4765,7798.0
2021-01-27 14:15:00,144.25,144.25,143.68,143.92,9634.0,123.4337,123.4337,122.946,123.1513,9634.0
2021-01-27 14:20:00,143.94,144.23,143.77,144.23,8902.0,123.1684,123.4166,123.023,123.4166,8902.0
2021-01-27 14:25:00,144.2,144.37,144.06,144.08,5682.0,123.3909,123.5364,123.2711,123.2882,5682.0
2021-01-27 14:30:00,144.12,144.39,143.69,143.69,8589.0,123.3225,123.5535,122.9545,122.9545,8589.0
2021-01-27 14:35:00,143.7,144.29,143.55,144.15,16666.0,122.9631,123.4679,122.8347,123.3481,16666.0
2021-01-27 14:40:00,144.18,144.62,144.09,144.49,15893.0,123.3738,123.7503,123.2968,123.6391,15893.0
2021-01-27 14:45:00,144.5,144.7,144.1,144.22,28769.0,123.6476,123.8188,123.3053,123.408,28769.0
2021-01-27 14:50:00,144.3,144.75,144.25,144.67,52228.0,123.4765,123.8615,123.4337,123.7931,52228.0
2021-01-27 14:55:00,144.5,144.64,144.4,144.5,24828.0,123.6476,123.7674,123.5621,123.6476,24828.0
2021-01-27 15:00:00,144.53,144.89,144.46,144.75,22093.0,123.6733,123.9813,123.6134,123.8615,22093.0
2021-01-27 15:05:00,144.77,145.02,144.58,144.77,19345.0,123.8787,124.0926,123.7161,123.8787,19345.0
2021-01-27 15:10:00,144.83,145.78,144.83,145.68,24700.0,123.93,124.7429,123.93,124.6573,24700.0
2021-01-27 15:15:00,145.69,145.71,145.41,145.5,21917.0,124.6659,124.683,124.4263,124.5033,21917.0
2021-01-27 15:20:00,145.5,145.76,145.1,145.27,27431.0,124.5033,124.7258,124.161,124.3065,27431.0
2021-01-27 15:25:00,145.3,145.45,144.98,145.09,80659.0,124.3322,124.4605,124.0584,124.1525,80659.0
2021-01-27 15:30:00,145.1,145.13,144.68,144.73,49902.0,124.161,124.1867,123.8017,123.8444,49902.0
2021-01-27 15:35:00,144.76,144.76,143.81,144.18,56633.0,123.8701,123.8701,123.0572,123.3738,56633.0
2021-01-27 15:40:00,144.14,144.41,143.97,144.24,60879.0,123.3396,123.5706,123.1941,123.4251,60879.0
2021-01-27 15:45:00,144.27,144.61,144.13,144.61,72463.0,123.4508,123.7418,123.331,123.7418,72463.0
2021-01-27 15:50:00,144.54,144.95,144.43,144.86,112996.0,123.6819,124.0327,123.5877,123.9557,112996.0
2021-01-27 15:55:00,144.85,144.99,144.24,144.41,202600.0,123.9471,124.0669,123.4251,123.5706,202600.0
2021-01-28 09:30:00,146.76,146.9,146.07,146.42,22751.0,125.5815,125.7013,124.9911,125.2906,22751.0
2021-01-28 09:35:00,146.48,146.65,146.33,146.34,4412.0,125.3419,125.4874,125.2135,125.2221,4412.0
2021-01-28 09:40:00,146.31,147.7,146.31,147.52,3114.0,125.1964,126.3858,125.1964,126.2318,3114.0
2021-01-28 09:45:00,147.27,147.27,146.29,146.36,5764.0,126.0179,126.0179,125.1793,125.2392,5764.0
2021-01-28 09:50:00,146.43,147.07,146.27,146.75,4289.0,125.2991,125.8468,125.1622,125.5729,4289.0
2021-01-28 09:55:00,146.77,147.31,145.86,146.13,13327.0,125.59,126.0521,124.8114,125.0424,13327.0
2021-01-28 10:00:00,145.69,146.23,145.48,146.08,4592.0,124.6659,125.128,124.4862,124.9996,4592.0
2021-01-28 10:05:00,146.21,146.53,146.09,146.13,4187.0,125.1109,125.3847,125.0082,125.0424,4187.0
2021-01-28 10:10:00,146.15,147.07,146.15,146.87,15111.0,125.0595,125.8468,125.0595,125.6756,15111.0
2021-01-28 10:15:00,147.05,147.28,146.86,147.01,12480.0,125.8296,126.0265,125.6671,125.7954,12480.0
2021-01-28 10:20:00,147.0,147.27,146.81,147.12,8223.0,125.7869,126.0179,125.6243,125.8895,8223.0
2021-01-28 10:25:00,146.97,147.2,146.77,146.84,8693.0,125.7612,125.958,125.59,125.6499,8693.0
2021-01-28 10:30:00,146.82,147.08,146.65,146.87,8561.0,125.6328,125.8553,125.4874,125.6756,8561.0
2021-01-28 10:35:00,147.03,147.16,146.85,146.85,6249.0,125.8125,125.9238,125.6585,125.6585,6249.0
2021-01-28 10:40:00,146.92,146.95,146.28,146.39,6294.0,125.7184,125.7441,125.1708,125.2649,6294.0
2021-01-28 10:45:00,146.46,147.04,146.44,146.82,9225.0,125.3248,125.8211,125.3077,125.6328,9225.0
2021-01-28 10:50:00,146.74,146.97,146.65,146.75,8840.0,125.5644,125.7612,125.4874,125.5729,8840.0
2021-01-28 10:55:00,146.92,147.3,146.83,147.13,5163.0,125.7184,126.0436,125.6414,125.8981,5163.0
2021-01-28 11:00:00,147.09,147.26,146.9,147.23,10086.0,125.8639,126.0093,125.7013,125.9837,10086.0
2021-01-28 11:05:00,147.14,147.61,147.04,147.35,14126.0,125.9067,126.3088,125.8211,126.0864,14126.0
2021-01-28 11:10:00,147.38,147.66,147.3,147.4,7799.0,126.112,126.3516,126.0436,126.1291,7799.0
2021-01-28 11:15:00,147.43,147.73,147.36,147.36,12274.0,126.1548,126.4115,126.0949,126.0949,12274.0
2021-01-28 11:20:00,147.37,147.45,146.77,147.08,4177.0,126.1035,126.1719,125.59,125.8553,4177.0
2021-01-28 11:25:00,147.11,147.14,146.87,146.94,13747.0,125.881,125.9067,125.6756,125.7355,13747.0
2021-01-28 11:30:00,147.01,147.49,146.84,147.35,8419.0,125.7954,126.2061,125.6499,126.0864,8419.0
2021-01-28 11:35:00,147.23,147.43,146.94,147.02,4641.0,125.9837,126.1548,125.7355,125.804,4641.0
2021-01-28 11:40:00,147.1,147.5,147.06,147.29,5231.0,125.8724,126.2147,125.8382,126.035,5231.0
2021-01-28 11:45:00,147.37,147.59,147.26,147.53,8142.0,126.1035,126.2917,126.0093,126.2404,8142.0
2021-01-28 11:50:00,147.52,147.88,147.52,147.86,5520.0,126.2318,126.5399,126.2318,126.5228,5520.0
2021-01-28 11:55:00,147.9,148.05,147.77,147.83,8979.0,126.557,126.6853,126.4457,126.4971,8979.0
2021-01-28 12:00:00,147.89,148.02,147.75,147.86,8406.0,126.5484,126.6597,126.4286,126.5228,8406.0
2021-01-28 12:05:00,147.95,148.17,147.92,148.0,6138.0,126.5998,126.788,126.5741,126.6426,6138.0
2021-01-28 12:10:00,147.99,148.05,147.6,147.62,5284.0,126.634,126.6853,126.3003,126.3174,5284.0
2021-01-28 12:15:00,147.7,147.95,147.65,147.87,5889.0,126.3858,126.5998,126.3431,126.5313,5889.0
2021-01-28 12:20:00,147.88,147.98,147.72,147.98,6395.0,126.5399,126.6254,126.403,126.6254,6395.0
2021-01-28 12:25:00,147.91,148.06,147.91,147.99,5396.0,126.5655,126.6939,126.5655,126.634,5396.0
2021-01-28 12:30:00,147.96,148.31,147.95,148.18,10868.0,126.6083,126.9078,126.5998,126.7966,10868.0
2021-01-28 12:35:00,148.25,148.42,148.25,148.33,3964.0,126.8565,127.0019,126.8565,126.9249,3964.0
2021-01-28 12:40:00,148.29,148.35,148.08,148.19,2995.0,126.8907,126.942,126.711,126.8051,2995.0
2021-01-28 12:45:00,148.14,148.26,148.06,148.26,4052.0,126.7623,126.865,126.6939,126.865,4052.0
2021-01-28 12:50:00,148.36,148.4,148.18,148.4,3730.0,126.9506,126.9848,126.7966,126.9848,3730.0
2021-01-28 12:55:00,148.35,148.46,148.24,148.24,4106.0,126.942,127.0362,126.8479,126.8479,4106.0
2021-01-28 13:00:00,148.22,148.22,148.06,148.17,5940.0,126.8308,126.8308,126.6939,126.788,5940.0
2021-01-28 13:05:00,148.15,148.17,147.99,148.08,8203.0,126.7709,126.788,126.634,126.711,8203.0
2021-01-28 13:10:00,148.1,148.1,147.87,147.99,13633.0,126.7281,126.7281,126.5313,126.634,13633.0
2021-01-28 13:15:00,147.98,148.08,147.95,148.0,4103.0,126.6254,126.711,126.5998,126.6426,4103.0
2021-01-28 13:20:00,147.98,148.25,147.92,148.22,6564.0,126.6254,126.8565,126.5741,126.8308,6564.0
2021-01-28 13:25:00,148.15,148.15,147.99,148.0,2133.0,126.7709,126.7709,126.634,126.6426,2133.0
2021-01-28 13:30:00,148.0,148.21,147.99,148.16,15569.0,126.6426,126.8222,126.634,126.7795,15569.0
2021-01-28 13:35:00,148.21,148.47,148.21,148.45,6878.0,126.8222,127.0447,126.8222,127.0276,6878.0
2021-01-28 13:40:00,148.49,148.62,148.46,148.5,3898.0,127.0618,127.1731,127.0362,127.0704,3898.0
2021-01-28 13:45:00,148.49,148.49,148.35,148.41,4633.0,127.0618,127.0618,126.942,126.9934,4633.0
2021-01-28 13:50:00,148.39,148.43,148.34,148.39,2842.0,126.9763,127.0105,126.9335,126.9763,2842.0
2021-01-28 13:55:00,148.39,148.39,148.24,148.29,2401.0,126.9763,126.9763,126.8479,126.8907,2401.0
2021-01-28 14:00:00,148.3,148.42,148.26,148.33,3379.0,126.8993,127.0019,126.865,126.9249,3379.0
2021-01-28 14:05:00,148.28,148.55,148.28,148.53,9882.0,126.8821,127.1132,126.8821,127.0961,9882.0
2021-01-28 14:10:00,148.63,148.73,148.52,148.69,9999.0,127.1816,127.2672,127.0875,127.233,9999.0
2021-01-28 14:15:00,148.71,148.78,148.13,148.13,5524.0,127.2501,127.31,126.7538,126.7538,5524.0
2021-01-28 14:20:00,148.18,148.3,148.06,148.07,5959.0,126.7966,126.8993,126.6939,126.7024,5959.0
2021-01-28 14:25:00,148.07,148.18,147.98,147.99,6832.0,126.7024,126.7966,126.6254,126.634,6832.0
2021-01-28 14:30:00,148.01,148.16,147.99,148.06,6717.0,126.6511,126.7795,126.634,126.6939,6717.0
2021-01-28 14:35:00,148.03,148.29,147.96,148.25,7213.0,126.6682,126.8907,126.6083,126.8565,7213.0
2021-01-28 14:40:00,148.36,148.41,147.95,147.99,5328.0,126.9506,126.9934,126.5998,126.634,5328.0
2021-01-28 14:45:00,148.01,148.15,147.97,148.06,5346.0,126.6511,126.7709,126.6169,126.6939,5346.0
2021-01-28 14:50:00,148.07,148.09,147.83,147.97,8656.0,126.7024,126.7196,126.4971,126.6169,8656.0
2021-01-28 14:55:00,147.97,148.13,147.84,148.13,4465.0,126.6169,126.7538,126.5056,126.7538,4465.0
2021-01-28 15:00:00,148.08,148.13,147.94,148.04,4615.0,126.711,126.7538,126.5912,126.6768,4615.0
2021-01-28 15:05:00,148.09,148.24,148.07,148.23,6151.0,126.7196,126.8479,126.7024,126.8394,6151.0
2021-01-28 15:10:00,148.2,148.46,148.06,148.3,8091.0,126.8137,127.0362,126.6939,126.8993,8091.0
2021-01-28 15:15:00,148.33,148.34,148.0,148.12,9751.0,126.9249,126.9335,126.6426,126.7452,9751.0
2021-01-28 15:20:00,148.12,148.16,147.9,147.97,6007.0,126.7452,126.7795,126.557,126.6169,6007.0
2021-01-28 15:25:00,147.97,148.01,147.76,147.76,8283.0,126.6169,126.6511,126.4372,126.4372,8283.0
2021-01-28 15:30:00,147.7,147.94,147.63,147.8,11261.0,126.3858,126.5912,126.3259,126.4714,11261.0
2021-01-28 15:35:00,147.8,148.03,147.76,147.91,15646.0,126.4714,126.6682,126.4372,126.5655,15646.0
2021-01-28 15:40:00,147.9,148.03,147.76,147.83,21860.0,126.557,126.6682,126.4372,126.4971,21860.0
2021-01-28 15:45:00,147.86,148.2,147.8,148.2,27916.0,126.5228,126.8137,126.4714,126.8137,27916.0
2021-01-28 15:50:00,148.24,148.46,148.09,148.35,34829.0,126.8479,127.0362,126.7196,126.942,34829.0
2021-01-28 15:55:00,148.34,148.34,147.72,147.79,124146.0,126.9335,126.9335,126.403,126.4629,124146.0
2021-01-29 09:30:00,147.67,147.77,146.1,146.54,38465.0,126.3602,126.4457,125.0167,125.3932,38465.0
2021-01-29 09:35:00,146.53,146.53,145.62,145.65,12541.0,125.3847,125.3847,124.606,124.6317,12541.0
2021-01-29 09:40:00,145.94,146.84,145.92,146.83,6714.0,124.8798,125.6499,124.8627,125.6414,6714.0
2021-01-29 09:45:00,146.96,147.14,146.21,146.45,16333.0,125.7526,125.9067,125.1109,125.3162,16333.0
2021-01-29 09:50:00,146.25,146.56,146.06,146.23,9233.0,125.1451,125.4104,124.9825,125.128,9233.0
2021-01-29 09:55:00,146.37,147.07,146.37,146.94,9659.0,125.2478,125.8468,125.2478,125.7355,9659.0
2021-01-29 10:00:00,146.86,147.09,146.81,146.92,28899.0,125.6671,125.8639,125.6243,125.7184,28899.0
2021-01-29 10:05:00,146.92,146.98,146.35,146.67,34220.0,125.7184,125.7697,125.2307,125.5045,34220.0
2021-01-29 10:10:00,146.67,147.11,146.18,146.78,33252.0,125.5045,125.881,125.0852,125.5986,33252.0
2021-01-29 10:15:00,146.77,147.09,146.66,146.72,13454.0,125.59,125.8639,125.4959,125.5473,13454.0
2021-01-29 10:20:00,146.71,147.06,146.63,146.97,19090.0,125.5387,125.8382,125.4703,125.7612,19090.0
2021-01-29 10:25:00,147.06,147.1,146.54,146.58,8684.0,125.8382,125.8724,125.3932,125.4275,8684.0
2021-01-29 10:30:00,146.63,146.81,146.61,146.62,4877.0,125.4703,125.6243,125.4531,125.4617,4877.0
2021-01-29 10:35:00,146.62,146.8,146.49,146.49,11455.0,125.4617,125.6157,125.3505,125.3505,11455.0
2021-01-29 10:40:00,146.41,146.6,146.18,146.55,15274.0,125.282,125.4446,125.0852,125.4018,15274.0
2021-01-29 10:45:00,146.53,146.66,146.38,146.64,16374.0,125.3847,125.4959,125.2563,125.4788,16374.0
2021-01-29 10:50:00,146.66,146.75,146.52,146.71,9305.0,125.4959,125.5729,125.3761,125.5387,9305.0
2021-01-29 10:55:00,146.75,146.85,146.54,146.75,8096.0,125.5729,125.6585,125.3932,125.5729,8096.0
2021-01-29 11:00:00,146.74,146.74,146.19,146.24,13818.0,125.5644,125.5644,125.0937,125.1365,13818.0
2021-01-29 11:05:00,146.34,146.58,146.34,146.54,6931.0,125.2221,125.4275,125.2221,125.3932,6931.0
2021-01-29 11:10:00,146.5,146.5,146.1,146.22,7346.0,125.359,125.359,125.0167,125.1194,7346.0
2021-01-29 11:15:00,146.17,146.3,146.02,146.11,8683.0,125.0766,125.1879,124.9483,125.0253,8683.0
2021-01-29 11:20:00,146.04,146.08,145.79,145.96,11222.0,124.9654,124.9996,124.7515,124.8969,11222.0
2021-01-29 11:25:00,145.96,146.19,145.58,145.59,10821.0,124.8969,125.0937,124.5718,124.5803,10821.0
2021-01-29 11:30:00,145.5,145.67,145.22,145.34,11384.0,124.5033,124.6488,124.2637,124.3664,11384.0
2021-01-29 11:35:00,145.19,145.42,145.06,145.42,7809.0,124.2381,124.4349,124.1268,124.4349,7809.0
2021-01-29 11:40:00,145.44,145.64,145.41,145.5,7557.0,124.452,124.6231,124.4263,124.5033,7557.0
2021-01-29 11:45:00,145.5,145.65,145.32,145.63,29352.0,124.5033,124.6317,124.3493,124.6146,29352.0
2021-01-29 11:50:00,145.62,145.65,145.18,145.27,6477.0,124.606,124.6317,124.2295,124.3065,6477.0
2021-01-29 11:55:00,145.33,145.57,145.21,145.53,6295.0,124.3579,124.5632,124.2552,124.529,6295.0
2021-01-29 12:00:00,145.58,145.73,145.52,145.73,8045.0,124.5718,124.7001,124.5204,124.7001,8045.0
2021-01-29 12:05:00,145.72,145.8,145.65,145.74,4735.0,124.6916,124.76,124.6317,124.7087,4735.0
2021-01-29 12:10:00,145.75,145.96,145.47,145.47,6125.0,124.7172,124.8969,124.4776,124.4776,6125.0
2021-01-29 12:15:00,145.42,145.46,144.9,144.9,7492.0,124.4349,124.4691,123.9899,123.9899,7492.0
2021-01-29 12:20:00,144.87,144.91,144.68,144.78,7608.0,123.9642,123.9985,123.8017,123.8872,7608.0
2021-01-29 12:25:00,144.71,144.97,144.68,144.79,4510.0,123.8273,124.0498,123.8017,123.8958,4510.0
2021-01-29 12:30:00,144.76,144.93,144.58,144.72,10398.0,123.8701,124.0156,123.7161,123.8359,10398.0
2021-01-29 12:35:00,144.75,144.93,144.46,144.57,7295.0,123.8615,124.0156,123.6134,123.7075,7295.0
2021-01-29 12:40:00,144.55,144.85,144.5,144.58,31492.0,123.6904,123.9471,123.6476,123.7161,31492.0
2021-01-29 12:45:00,144.58,144.65,143.8,143.87,17491.0,123.7161,123.776,123.0486,123.1085,17491.0
2021-01-29 12:50:00,143.94,144.51,143.87,144.42,16661.0,123.1684,123.6562,123.1085,123.5792,16661.0
2021-01-29 12:55:00,144.43,144.46,144.0,144.08,9030.0,123.5877,123.6134,123.2198,123.2882,9030.0
2021-01-29 13:00:00,143.97,144.37,143.87,144.11,9379.0,123.1941,123.5364,123.1085,123.3139,9379.0
2021-01-29 13:05:00,144.04,144.25,143.88,144.13,10474.0,123.254,123.4337,123.1171,123.331,10474.0
2021-01-29 13:10:00,144.02,144.04,143.77,143.89,6154.0,123.2369,123.254,123.023,123.1257,6154.0
2021-01-29 13:15:00,143.84,143.84,143.6,143.6,6476.0,123.0829,123.0829,122.8775,122.8775,6476.0
2021-01-29 13:20:00,143.67,144.18,143.61,143.61,21614.0,122.9374,123.3738,122.8861,122.8861,21614.0
2021-01-29 13:25:00,143.61,144.0,143.61,143.8,27035.0,122.8861,123.2198,122.8861,123.0486,27035.0
2021-01-29 13:30:00,143.74,143.74,143.47,143.58,10712.0,122.9973,122.9973,122.7663,122.8604,10712.0
2021-01-29 13:35:00,143.57,143.63,143.26,143.38,12416.0,122.8518,122.9032,122.5866,122.6893,12416.0
2021-01-29 13:40:00,143.36,143.48,143.07,143.44,21499.0,122.6721,122.7748,122.424,122.7406,21499.0
2021-01-29 13:45:00,143.46,143.51,142.97,142.97,16244.0,122.7577,122.8005,122.3384,122.3384,16244.0
2021-01-29 13:50:00,143.02,143.52,142.98,143.43,17871.0,122.3812,122.809,122.347,122.732,17871.0
2021-01-29 13:55:00,143.44,143.48,143.13,143.22,12343.0,122.7406,122.7748,122.4753,122.5523,12343.0
2021-01-29 14:00:00,143.23,143.93,143.2,143.73,28458.0,122.5609,123.1599,122.5352,122.9887,28458.0
2021-01-29 14:05:00,143.73,144.32,143.72,144.32,15249.0,122.9887,123.4936,122.9802,123.4936,15249.0
2021-01-29 14:10:00,144.26,144.46,144.11,144.46,32798.0,123.4423,123.6134,123.3139,123.6134,32798.0
2021-01-29 14:15:00,144.47,144.47,144.21,144.31,9751.0,123.622,123.622,123.3995,123.485,9751.0
2021-01-29 14:20:00,144.34,144.34,143.96,144.08,18403.0,123.5107,123.5107,123.1856,123.2882,18403.0
2021-01-29 14:25:00,144.17,144.22,143.9,143.91,13488.0,123.3652,123.408,123.1342,123.1428,13488.0
2021-01-29 14:30:00,143.88,143.93,143.64,143.73,11717.0,123.1171,123.1599,122.9117,122.9887,11717.0
2021-01-29 14:35:00,143.77,143.89,143.63,143.78,9686.0,123.023,123.1257,122.9032,123.0315,9686.0
2021-01-29 14:40:00,143.68,143.88,143.51,143.65,7940.0,122.946,123.1171,122.8005,122.9203,7940.0
2021-01-29 14:45:00,143.71,143.9,143.69,143.77,11263.0,122.9716,123.1342,122.9545,123.023,11263.0
2021-01-29 14:50:00,143.72,143.97,143.72,143.79,13888.0,122.9802,123.1941,122.9802,123.0401,13888.0
2021-01-29 14:55:00,143.7,144.01,143.64,143.87,12772.0,122.9631,123.2283,122.9117,123.1085,12772.0
2021-01-29 15:00:00,143.87,144.39,143.87,144.36,28408.0,123.1085,123.5535,123.1085,123.5278,28408.0
2021-01-29 15:05:00,144.33,144.39,144.17,144.31,19972.0,123.5022,123.5535,123.3652,123.485,19972.0
2021-01-29 15:10:00,144.35,144.49,144.24,144.43,17836.0,123.5193,123.6391,123.4251,123.5877,17836.0
2021-01-29 15:15:00,144.4,144.5,144.32,144.32,8834.0,123.5621,123.6476,123.4936,123.4936,8834.0
2021-01-29 15:20:00,144.33,144.62,144.32,144.59,14003.0,123.5022,123.7503,123.4936,123.7246,14003.0
2021-01-29 15:25:00,144.64,144.74,144.36,144.53,9923.0,123.7674,123.853,123.5278,123.6733,9923.0
2021-01-29 15:30:00,144.52,144.86,144.5,144.54,18498.0,123.6647,123.9557,123.6476,123.6819,18498.0
2021-01-29 15:35:00,144.52,144.52,143.9,143.9,30229.0,123.6647,123.6647,123.1342,123.1342,30229.0
2021-01-29 15:40:00,143.88,143.97,143.62,143.66,25669.0,123.1171,123.1941,122.8946,122.9288,25669.0
2021-01-29 15:45:00,143.65,143.67,143.3,143.39,22574.0,122.9203,122.9374,122.6208,122.6978,22574.0
2021-01-29 15:50:00,143.42,143.99,143.41,143.87,29705.0,122.7235,123.2112,122.7149,123.1085,29705.0
2021-01-29 15:55:00,143.87,144.28,143.34,143.35,111121.0,123.1085,123.4594,122.655,122.6636,111121.0
2021-02-01 09:30:00,144.74,145.44,144.27,145.09,28854.0,123.853,124.452,123.4508,124.1525,28854.0
2021-02-01 09:35:00,145.21,145.21,144.31,144.65,13548.0,124.2552,124.2552,123.485,123.776,13548.0
2021-02-01 09:40:00,144.64,145.22,144.48,144.89,77908.0,123.7674,124.2637,123.6305,123.9813,77908.0
2021-02-01 09:45:00,144.63,144.73,144.4,144.73,6745.0,123.7589,123.8444,123.5621,123.8444,6745.0
2021-02-01 09:50:00,144.68,144.77,143.81,143.89,10819.0,123.8017,123.8787,123.0572,123.1257,10819.0
2021-02-01 09:55:00,144.0,144.68,144.0,144.41,9026.0,123.2198,123.8017,123.2198,123.5706,9026.0
2021-02-01 10:00:00,144.34,144.68,143.94,144.59,14420.0,123.5107,123.8017,123.1684,123.7246,14420.0
2021-02-01 10:05:00,144.62,145.04,144.61,144.71,9666.0,123.7503,124.1097,123.7418,123.8273,9666.0
2021-02-01 10:10:00,144.82,145.02,144.39,144.8,6554.0,123.9214,124.0926,123.5535,123.9043,6554.0
2021-02-01 10:15:00,144.82,144.89,144.47,144.89,3051.0,123.9214,123.9813,123.622,123.9813,3051.0
2021-02-01 10:20:00,145.02,145.08,144.75,145.08,6173.0,124.0926,124.1439,123.8615,124.1439,6173.0
2021-02-01 10:25:00,145.05,145.14,144.68,144.68,6664.0,124.1183,124.1953,123.8017,123.8017,6664.0
2021-02-01 10:30:00,144.78,145.11,144.67,145.07,5067.0,123.8872,124.1696,123.7931,124.1354,5067.0
2021-02-01 10:35:00,145.01,145.04,144.56,144.62,7973.0,124.084,124.1097,123.699,123.7503,7973.0
2021-02-01 10:40:00,144.57,144.74,144.49,144.54,13300.0,123.7075,123.853,123.6391,123.6819,13300.0
2021-02-01 10:45:00,144.61,144.73,144.45,144.7,6058.0,123.7418,123.8444,123.6048,123.8188,6058.0
2021-02-01 10:50:00,144.69,144.81,144.27,144.32,8102.0,123.8102,123.9129,123.4508,123.4936,8102.0
2021-02-01 10:55:00,144.32,144.32,143.87,144.06,14591.0,123.4936,123.4936,123.1085,123.2711,14591.0
2021-02-01 11:00:00,144.03,144.2,143.94,144.2,4609.0,123.2455,123.3909,123.1684,123.3909,4609.0
2021-02-01 11:05:00,144.27,144.56,144.21,144.37,5285.0,123.4508,123.699,123.3995,123.5364,5285.0
2021-02-01 11:10:00,144.33,144.49,144.3,144.35,6621.0,123.5022,123.6391,123.4765,123.5193,6621.0
2021-02-01 11:15:00,144.35,144.62,144.32,144.62,3154.0,123.5193,123.7503,123.4936,123.7503,3154.0
2021-02-01 11:20:00,144.6,144.6,144.27,144.35,3201.0,123.7332,123.7332,123.4508,123.5193,3201.0
2021-02-01 11:25:00,144.39,144.85,144.39,144.66,5963.0,123.5535,123.9471,123.5535,123.7845,5963.0
2021-02-01 11:30:00,144.6,144.75,144.36,144.36,3549.0,123.7332,123.8615,123.5278,123.5278,3549.0
2021-02-01 11:35:00,144.34,144.4,144.16,144.32,7843.0,123.5107,123.5621,123.3567,123.4936,7843.0
2021-02-01 11:40:00,144.34,144.66,144.34,144.49,3642.0,123.5107,123.7845,123.5107,123.6391,3642.0
2021-02-01 11:45:00,144.52,144.66,144.35,144.39,7065.0,123.6647,123.7845,123.5193,123.5535,7065.0
2021-02-01 11:50:00,144.35,144.38,144.23,144.33,4160.0,123.5193,123.5449,123.4166,123.5022,4160.0
2021-02-01 11:55:00,144.27,144.46,144.24,144.25,8312.0,123.4508,123.6134,123.4251,123.4337,8312.0
2021-02-01 12:00:00,144.33,144.44,144.26,144.31,6287.0,123.5022,123.5963,123.4423,123.485,6287.0
2021-02-01 12:05:00,144.25,144.33,144.07,144.07,6495.0,123.4337,123.5022,123.2797,123.2797,6495.0
2021-02-01 12:10:00,144.08,144.18,143.98,144.02,16301.0,123.2882,123.3738,123.2027,123.2369,16301.0
2021-02-01 12:15:00,144.09,144.14,143.95,143.95,9754.0,123.2968,123.3396,123.177,123.177,9754.0
2021-02-01 12:20:00,143.98,144.04,143.78,143.88,8914.0,123.2027,123.254,123.0315,123.1171,8914.0
2021-02-01 12:25:00,143.91,143.98,143.69,143.98,6668.0,123.1428,123.2027,122.9545,123.2027,6668.0
2021-02-01 12:30:00,144.01,144.14,143.92,144.03,7452.0,123.2283,123.3396,123.1513,123.2455,7452.0
2021-02-01 12:35:00,144.03,144.04,143.74,143.79,5065.0,123.2455,123.254,122.9973,123.0401,5065.0
2021-02-01 12:40:00,143.83,143.89,143.72,143.81,6079.0,123.0743,123.1257,122.9802,123.0572,6079.0
2021-02-01 12:45:00,143.79,144.0,143.76,143.93,8218.0,123.0401,123.2198,123.0144,123.1599,8218.0
2021-02-01 12:50:00,143.91,143.98,143.73,143.73,4593.0,123.1428,123.2027,122.9887,122.9887,4593.0
2021-02-01 12:55:00,143.8,143.98,143.79,143.89,3785.0,123.0486,123.2027,123.0401,123.1257,3785.0
2021-02-01 13:00:00,143.92,144.08,143.91,144.08,7592.0,123.1513,123.2882,123.1428,123.2882,7592.0
2021-02-01 13:05:00,144.14,144.18,143.97,144.09,5388.0,123.3396,123.3738,123.1941,123.2968,5388.0
2021-02-01 13:10:00,144.15,144.2,144.04,144.06,6317.0,123.3481,123.3909,123.254,123.2711,6317.0
2021-02-01 13:15:00,144.06,144.17,144.03,144.13,4421.0,123.2711,123.3652,123.2455,123.331,4421.0
2021-02-01 13:20:00,144.14,144.24,144.11,144.23,3055.0,123.3396,123.4251,123.3139,123.4166,3055.0
2021-02-01 13:25:00,144.17,144.31,144.15,144.27,2939.0,123.3652,123.485,123.3481,123.4508,2939.0
2021-02-01 13:30:00,144.34,144.46,144.32,144.43,5332.0,123.5107,123.6134,123.4936,123.5877,5332.0
2021-02-01 13:35:00,144.42,144.51,144.28,144.34,6657.0,123.5792,123.6562,123.4594,123.5107,6657.0
2021-02-01 13:40:00,144.35,144.42,144.28,144.34,4884.0,123.5193,123.5792,123.4594,123.5107,4884.0
2021-02-01 13:45:00,144.31,144.31,144.09,144.13,6130.0,123.485,123.485,123.2968,123.331,6130.0
2021-02-01 13:50:00,144.1,144.24,144.1,144.15,4989.0,123.3053,123.4251,123.3053,123.3481,4989.0
2021-02-01 13:55:00,144.2,144.29,143.99,144.26,14677.0,123.3909,123.4679,123.2112,123.4423,14677.0
2021-02-01 14:00:00,144.24,144.41,144.2,144.33,3950.0,123.4251,123.5706,123.3909,123.5022,3950.0
2021-02-01 14:05:00,144.29,144.39,144.21,144.39,7208.0,123.4679,123.5535,123.3995,123.5535,7208.0
2021-02-01 14:10:00,144.43,144.62,144.4,144.62,5431.0,123.5877,123.7503,123.5621,123.7503,5431.0
2021-02-01 14:15:00,144.65,144.99,144.65,144.95,18376.0,123.776,124.0669,123.776,124.0327,18376.0
2021-02-01 14:20:00,144.88,144.95,144.86,144.9,4369.0,123.9728,124.0327,123.9557,123.9899,4369.0
2021-02-01 14:25:00,144.94,145.24,144.94,145.24,21519.0,124.0241,124.2808,124.0241,124.2808,21519.0
2021-02-01 14:30:00,145.22,145.48,145.15,145.46,21178.0,124.2637,124.4862,124.2038,124.4691,21178.0
2021-02-01 14:35:00,145.52,145.85,145.45,145.74,23979.0,124.5204,124.8028,124.4605,124.7087,23979.0
2021-02-01 14:40:00,145.7,145.77,145.64,145.68,15687.0,124.6745,124.7344,124.6231,124.6573,15687.0
2021-02-01 14:45:00,145.71,145.87,145.71,145.85,16963.0,124.683,124.8199,124.683,124.8028,16963.0
2021-02-01 14:50:00,145.87,146.0,145.78,145.93,13684.0,124.8199,124.9312,124.7429,124.8713,13684.0
2021-02-01 14:55:00,145.96,145.97,145.74,145.91,9367.0,124.8969,124.9055,124.7087,124.8542,9367.0
2021-02-01 15:00:00,145.88,145.88,145.67,145.74,8454.0,124.8285,124.8285,124.6488,124.7087,8454.0
2021-02-01 15:05:00,145.73,145.86,145.62,145.83,10244.0,124.7001,124.8114,124.606,124.7857,10244.0
2021-02-01 15:10:00,145.79,145.83,145.55,145.65,11958.0,124.7515,124.7857,124.5461,124.6317,11958.0
2021-02-01 15:15:00,145.63,145.66,145.54,145.64,7811.0,124.6146,124.6402,124.5375,124.6231,7811.0
2021-02-01 15:20:00,145.65,145.73,145.49,145.55,12354.0,124.6317,124.7001,124.4948,124.5461,12354.0
2021-02-01 15:25:00,145.59,145.74,145.59,145.67,10429.0,124.5803,124.7087,124.5803,124.6488,10429.0
2021-02-01 15:30:00,145.67,145.71,145.54,145.54,11753.0,124.6488,124.683,124.5375,124.5375,11753.0
2021-02-01 15:35:00,145.6,145.96,145.59,145.85,9117.0,124.5889,124.8969,124.5803,124.8028,9117.0
2021-02-01 15:40:00,145.83,145.98,145.69,145.94,14329.0,124.7857,124.9141,124.6659,124.8798,14329.0
2021-02-01 15:45:00,145.91,146.04,145.88,145.98,16517.0,124.8542,124.9654,124.8285,124.9141,16517.0
2021-02-01 15:50:00,145.96,146.25,145.88,146.25,22053.0,124.8969,125.1451,124.8285,125.1451,22053.0
2021-02-01 15:55:00,146.27,146.3,145.83,145.83,56038.0,125.1622,125.1879,124.7857,124.7857,56038.0
2021-02-02 09:30:00,147.83,148.35,147.7,148.31,37141.0,126.4971,126.942,126.3858,126.9078,37141.0
2021-02-02 09:35:00,148.39,148.52,148.0,148.1,19120.0,126.9763,127.0875,126.6426,126.7281,19120.0
2021-02-02 09:40:00,148.15,148.23,147.56,147.86,17677.0,126.7709,126.8394,126.266,126.5228,17677.0
2021-02-02 09:45:00,147.91,148.46,147.62,148.42,9666.0,126.5655,127.0362,126.3174,127.0019,9666.0
2021-02-02 09:50:00,148.4,148.71,148.19,148.37,12286.0,126.9848,127.2501,126.8051,126.9592,12286.0
2021-02-02 09:55:00,148.23,148.73,148.23,148.66,17517.0,126.8394,127.2672,126.8394,127.2073,17517.0
2021-02-02 10:00:00,148.69,149.97,148.68,149.92,26674.0,127.233,128.3283,127.2244,128.2855,26674.0
2021-02-02 10:05:00,149.91,150.46,149.86,150.39,20504.0,128.2769,128.7476,128.2341,128.6877,20504.0
2021-02-02 10:10:00,150.38,150.42,150.13,150.29,10673.0,128.6791,128.7133,128.4652,128.6021,10673.0
2021-02-02 10:15:00,150.41,150.68,150.39,150.52,18367.0,128.7048,128.9358,128.6877,128.7989,18367.0
2021-02-02 10:20:00,150.49,150.56,150.19,150.19,8529.0,128.7732,128.8331,128.5165,128.5165,8529.0
2021-02-02 10:25:00,150.19,150.47,150.11,150.19,21975.0,128.5165,128.7561,128.4481,128.5165,21975.0
2021-02-02 10:30:00,150.32,150.4,150.04,150.11,5847.0,128.6278,128.6962,128.3882,128.4481,5847.0
2021-02-02 10:35:00,150.02,150.17,149.84,150.13,8237.0,128.3711,128.4994,128.217,128.4652,8237.0
2021-02-02 10:40:00,150.16,150.3,149.96,150.04,3643.0,128.4908,128.6106,128.3197,128.3882,3643.0
2021-02-02 10:45:00,150.04,150.14,149.87,149.93,4963.0,128.3882,128.4737,128.2427,128.294,4963.0
2021-02-02 10:50:00,149.99,150.43,149.99,150.36,5164.0,128.3454,128.7219,128.3454,128.662,5164.0
2021-02-02 10:55:00,150.32,150.44,150.17,150.41,6326.0,128.6278,128.7304,128.4994,128.7048,6326.0
2021-02-02 11:00:00,150.42,151.22,150.41,151.18,33178.0,128.7133,129.3979,128.7048,129.3637,33178.0
2021-02-02 11:05:00,151.24,151.63,151.05,151.61,42937.0,129.415,129.7487,129.2524,129.7316,42937.0
2021-02-02 11:10:00,151.63,152.14,151.62,152.14,32879.0,129.7487,130.1851,129.7402,130.1851,32879.0
2021-02-02 11:15:00,152.12,152.17,151.68,151.93,15417.0,130.168,130.2108,129.7915,130.0054,15417.0
2021-02-02 11:20:00,151.94,151.98,151.56,151.92,13753.0,130.014,130.0482,129.6888,129.9969,13753.0
2021-02-02 11:25:00,151.97,151.98,151.54,151.62,19595.0,130.0397,130.0482,129.6717,129.7402,19595.0
2021-02-02 11:30:00,151.67,152.17,151.58,152.09,12496.0,129.7829,130.2108,129.7059,130.1423,12496.0
2021-02-02 11:35:00,152.14,152.9,152.09,152.3,32592.0,130.1851,130.8354,130.1423,130.322,32592.0
2021-02-02 11:40:00,152.3,152.45,152.18,152.35,14285.0,130.322,130.4504,130.2193,130.3648,14285.0
2021-02-02 11:45:00,152.31,152.52,152.17,152.22,15640.0,130.3306,130.5103,130.2108,130.2536,15640.0
2021-02-02 11:50:00,152.22,152.36,151.99,152.19,16994.0,130.2536,130.3734,130.0568,130.2279,16994.0
2021-02-02 11:55:00,152.28,152.9,152.27,152.27,17257.0,130.3049,130.8354,130.2964,130.2964,17257.0
2021-02-02 12:00:00,152.27,152.45,152.25,152.31,10110.0,130.2964,130.4504,130.2792,130.3306,10110.0
2021-02-02 12:05:00,152.31,152.35,152.17,152.21,8755.0,130.3306,130.3648,130.2108,130.245,8755.0
2021-02-02 12:10:00,152.2,152.54,152.2,152.38,13776.0,130.2365,130.5274,130.2365,130.3905,13776.0
2021-02-02 12:15:00,152.43,152.43,151.92,151.95,14355.0,130.4333,130.4333,129.9969,130.0225,14355.0
2021-02-02 12:20:00,151.91,152.02,151.89,151.95,11177.0,129.9883,130.0824,129.9712,130.0225,11177.0
2021-02-02 12:25:00,151.94,151.98,151.65,151.78,14708.0,130.014,130.0482,129.7658,129.8771,14708.0
2021-02-02 12:30:00,151.73,152.05,151.62,151.62,18863.0,129.8343,130.1081,129.7402,129.7402,18863.0
2021-02-02 12:35:00,151.68,151.86,151.65,151.83,6586.0,129.7915,129.9455,129.7658,129.9199,6586.0
2021-02-02 12:40:00,151.82,151.82,151.51,151.51,7456.0,129.9113,129.9113,129.646,129.646,7456.0
2021-02-02 12:45:00,151.55,151.71,151.47,151.71,4735.0,129.6803,129.8172,129.6118,129.8172,4735.0
2021-02-02 12:50:00,151.72,151.81,151.47,151.47,4098.0,129.8257,129.9027,129.6118,129.6118,4098.0
2021-02-02 12:55:00,151.52,151.78,151.47,151.72,7401.0,129.6546,129.8771,129.6118,129.8257,7401.0
2021-02-02 13:00:00,151.78,151.91,151.75,151.81,6788.0,129.8771,129.9883,129.8514,129.9027,6788.0
2021-02-02 13:05:00,151.84,151.9,151.58,151.59,24729.0,129.9284,129.9798,129.7059,129.7145,24729.0
2021-02-02 13:10:00,151.6,151.65,151.38,151.41,38551.0,129.723,129.7658,129.5348,129.5605,38551.0
2021-02-02 13:15:00,151.38,151.45,151.29,151.38,6179.0,129.5348,129.5947,129.4578,129.5348,6179.0
2021-02-02 13:20:00,151.37,151.38,151.12,151.32,4585.0,129.5262,129.5348,129.3123,129.4835,4585.0
2021-02-02 13:25:00,151.3,151.38,151.27,151.27,6383.0,129.4663,129.5348,129.4407,129.4407,6383.0
2021-02-02 13:30:00,151.31,151.46,151.27,151.44,9264.0,129.4749,129.6032,129.4407,129.5861,9264.0
2021-02-02 13:35:00,151.38,151.39,151.27,151.38,13228.0,129.5348,129.5434,129.4407,129.5348,13228.0
2021-02-02 13:40:00,151.34,151.46,151.31,151.44,10101.0,129.5006,129.6032,129.4749,129.5861,10101.0
2021-02-02 13:45:00,151.44,151.53,151.38,151.39,10732.0,129.5861,129.6631,129.5348,129.5434,10732.0
2021-02-02 13:50:00,151.28,151.34,150.85,150.85,7637.0,129.4492,129.5006,129.0813,129.0813,7637.0
2021-02-02 13:55:00,150.94,151.03,150.75,150.82,6098.0,129.1583,129.2353,128.9957,129.0556,6098.0
2021-02-02 14:00:00,150.74,150.84,150.67,150.67,5251.0,128.9871,129.0727,128.9273,128.9273,5251.0
2021-02-02 14:05:00,150.74,150.97,150.7,150.87,7389.0,128.9871,129.184,128.9529,129.0984,7389.0
2021-02-02 14:10:00,150.93,151.04,150.86,151.03,3008.0,129.1497,129.2439,129.0898,129.2353,3008.0
2021-02-02 14:15:00,151.06,151.08,150.86,150.93,6211.0,129.261,129.2781,129.0898,129.1497,6211.0
2021-02-02 14:20:00,150.95,150.98,150.77,150.86,4871.0,129.1668,129.1925,129.0128,129.0898,4871.0
2021-02-02 14:25:00,150.82,150.85,150.75,150.8,4412.0,129.0556,129.0813,128.9957,129.0385,4412.0
2021-02-02 14:30:00,150.81,151.17,150.81,151.17,12152.0,129.047,129.3551,129.047,129.3551,12152.0
2021-02-02 14:35:00,151.17,151.24,151.07,151.24,13239.0,129.3551,129.415,129.2695,129.415,13239.0
2021-02-02 14:40:00,151.25,151.42,151.24,151.28,5940.0,129.4236,129.569,129.415,129.4492,5940.0
2021-02-02 14:45:00,151.31,151.46,151.27,151.4,6609.0,129.4749,129.6032,129.4407,129.5519,6609.0
2021-02-02 14:50:00,151.44,151.44,151.22,151.38,5287.0,129.5861,129.5861,129.3979,129.5348,5287.0
2021-02-02 14:55:00,151.41,151.59,151.37,151.56,8186.0,129.5605,129.7145,129.5262,129.6888,8186.0
2021-02-02 15:00:00,151.45,151.5,151.32,151.38,4699.0,129.5947,129.6375,129.4835,129.5348,4699.0
2021-02-02 15:05:00,151.37,151.37,151.19,151.31,6956.0,129.5262,129.5262,129.3722,129.4749,6956.0
2021-02-02 15:10:00,151.34,151.4,151.03,151.03,9153.0,129.5006,129.5519,129.2353,129.2353,9153.0
2021-02-02 15:15:00,151.03,151.1,150.91,151.03,10544.0,129.2353,129.2952,129.1326,129.2353,10544.0
2021-02-02 15:20:00,151.02,151.2,150.94,151.2,20334.0,129.2267,129.3808,129.1583,129.3808,20334.0
2021-02-02 15:25:00,151.2,151.28,151.15,151.25,7741.0,129.3808,129.4492,129.338,129.4236,7741.0
2021-02-02 15:30:00,151.25,151.29,151.0,151.0,12407.0,129.4236,129.4578,129.2096,129.2096,12407.0
2021-02-02 15:35:00,151.0,151.02,150.76,150.81,19299.0,129.2096,129.2267,129.0043,129.047,19299.0
2021-02-02 15:40:00,150.78,150.89,150.66,150.69,19013.0,129.0214,129.1155,128.9187,128.9444,19013.0
2021-02-02 15:45:00,150.7,150.82,150.58,150.63,23741.0,128.9529,129.0556,128.8502,128.893,23741.0
2021-02-02 15:50:00,150.6,150.72,150.41,150.41,32683.0,128.8674,128.97,128.7048,128.7048,32683.0
2021-02-02 15:55:00,150.42,150.89,150.3,150.4,91475.0,128.7133,129.1155,128.6106,128.6962,91475.0
2021-02-03 09:30:00,149.95,151.87,149.9,151.87,36403.0,128.3112,129.9541,128.2684,129.9541,36403.0
2021-02-03 09:35:00,151.55,151.6,150.59,151.56,8818.0,129.6803,129.723,128.8588,129.6888,8818.0
2021-02-03 09:40:00,151.57,151.61,150.94,151.1,8966.0,129.6974,129.7316,129.1583,129.2952,8966.0
2021-02-03 09:45:00,150.9,151.41,150.82,151.29,6367.0,129.1241,129.5605,129.0556,129.4578,6367.0
2021-02-03 09:50:00,151.28,151.28,150.92,150.94,5038.0,129.4492,129.4492,129.1412,129.1583,5038.0
2021-02-03 09:55:00,151.05,151.87,150.99,151.8,8804.0,129.2524,129.9541,129.2011,129.8942,8804.0
2021-02-03 10:00:00,151.78,151.88,151.52,151.73,6691.0,129.8771,129.9626,129.6546,129.8343,6691.0
2021-02-03 10:05:00,151.85,152.25,151.79,152.11,9950.0,129.937,130.2792,129.8856,130.1594,9950.0
2021-02-03 10:10:00,152.11,152.19,151.84,151.97,5743.0,130.1594,130.2279,129.9284,130.0397,5743.0
2021-02-03 10:15:00,151.9,152.2,151.8,151.98,8165.0,129.9798,130.2365,129.8942,130.0482,8165.0
2021-02-03 10:20:00,151.96,152.34,151.74,151.83,10416.0,130.0311,130.3563,129.8428,129.9199,10416.0
2021-02-03 10:25:00,151.93,152.05,151.53,151.53,10533.0,130.0054,130.1081,129.6631,129.6631,10533.0
2021-02-03 10:30:00,151.69,151.69,151.1,151.27,8658.0,129.8001,129.8001,129.2952,129.4407,8658.0
2021-02-03 10:35:00,151.1,151.62,151.02,151.56,7785.0,129.2952,129.7402,129.2267,129.6888,7785.0
2021-02-03 10:40:00,151.51,151.74,151.31,151.68,8200.0,129.646,129.8428,129.4749,129.7915,8200.0
2021-02-03 10:45:00,151.69,151.91,151.63,151.91,9743.0,129.8001,129.9883,129.7487,129.9883,9743.0
2021-02-03 10:50:00,152.01,152.25,151.89,152.1,7299.0,130.0739,130.2792,129.9712,130.1509,7299.0
2021-02-03 10:55:00,152.06,152.15,151.9,152.05,6790.0,130.1167,130.1937,129.9798,130.1081,6790.0
2021-02-03 11:00:00,151.98,152.19,151.87,151.88,7853.0,130.0482,130.2279,129.9541,129.9626,7853.0
2021-02-03 11:05:00,151.81,151.85,151.14,151.49,8035.0,129.9027,129.937,129.3294,129.6289,8035.0
2021-02-03 11:10:00,151.46,151.68,151.35,151.5,6861.0,129.6032,129.7915,129.5091,129.6375,6861.0
2021-02-03 11:15:00,151.5,151.54,151.3,151.41,6607.0,129.6375,129.6717,129.4663,129.5605,6607.0
2021-02-03 11:20:00,151.43,151.81,151.43,151.81,4404.0,129.5776,129.9027,129.5776,129.9027,4404.0
2021-02-03 11:25:00,151.87,151.87,151.55,151.67,3277.0,129.9541,129.9541,129.6803,129.7829,3277.0
2021-02-03 11:30:00,151.64,151.64,151.44,151.53,1300.0,129.7573,129.7573,129.5861,129.6631,1300.0
2021-02-03 11:35:00,151.47,151.7,151.46,151.7,4092.0,129.6118,129.8086,129.6032,129.8086,4092.0
2021-02-03 11:40:00,151.72,151.9,151.61,151.88,2451.0,129.8257,129.9798,129.7316,129.9626,2451.0
2021-02-03 11:45:00,151.92,151.92,151.73,151.76,2816.0,129.9969,129.9969,129.8343,129.86,2816.0
2021-02-03 11:50:00,151.76,151.97,151.76,151.97,946.0,129.86,130.0397,129.86,130.0397,946.0
2021-02-03 11:55:00,151.88,152.07,151.82,152.06,2981.0,129.9626,130.1252,129.9113,130.1167,2981.0
2021-02-03 12:00:00,152.12,152.12,151.94,152.0,7246.0,130.168,130.168,130.014,130.0653,7246.0
2021-02-03 12:05:00,152.0,152.06,151.93,151.94,7169.0,130.0653,130.1167,130.0054,130.014,7169.0
2021-02-03 12:10:00,151.94,152.0,151.57,151.74,14001.0,130.014,130.0653,129.6974,129.8428,14001.0
2021-02-03 12:15:00,151.72,151.72,151.49,151.52,4000.0,129.8257,129.8257,129.6289,129.6546,4000.0
2021-02-03 12:20:00,151.49,151.6,151.48,151.49,2527.0,129.6289,129.723,129.6204,129.6289,2527.0
2021-02-03 12:25:00,151.49,151.56,151.37,151.5,4229.0,129.6289,129.6888,129.5262,129.6375,4229.0
2021-02-03 12:30:00,151.49,151.49,151.23,151.23,2300.0,129.6289,129.6289,129.4064,129.4064,2300.0
2021-02-03 12:35:00,151.18,151.4,151.17,151.4,2327.0,129.3637,129.5519,129.3551,129.5519,2327.0
2021-02-03 12:40:00,151.43,151.43,151.19,151.22,4809.0,129.5776,129.5776,129.3722,129.3979,4809.0
2021-02-03 12:45:00,151.25,151.26,151.05,151.08,7159.0,129.4236,129.4321,129.2524,129.2781,7159.0
2021-02-03 12:50:00,151.01,151.24,150.96,151.15,8854.0,129.2182,129.415,129.1754,129.338,8854.0
2021-02-03 12:55:00,151.11,151.13,150.98,151.04,7350.0,129.3038,129.3209,129.1925,129.2439,7350.0
2021-02-03 13:00:00,151.09,151.42,151.04,151.41,16160.0,129.2866,129.569,129.2439,129.5605,16160.0
2021-02-03 13:05:00,151.43,151.59,151.28,151.42,6290.0,129.5776,129.7145,129.4492,129.569,6290.0
2021-02-03 13:10:00,151.35,151.4,151.17,151.35,4100.0,129.5091,129.5519,129.3551,129.5091,4100.0
2021-02-03 13:15:00,151.28,151.38,151.26,151.32,3048.0,129.4492,129.5348,129.4321,129.4835,3048.0
2021-02-03 13:20:00,151.36,151.4,151.14,151.21,10893.0,129.5177,129.5519,129.3294,129.3893,10893.0
2021-02-03 13:25:00,151.21,151.26,151.14,151.14,9137.0,129.3893,129.4321,129.3294,129.3294,9137.0
2021-02-03 13:30:00,151.15,151.21,151.04,151.21,7360.0,129.338,129.3893,129.2439,129.3893,7360.0
2021-02-03 13:35:00,151.18,151.43,151.16,151.4,5910.0,129.3637,129.5776,129.3465,129.5519,5910.0
2021-02-03 13:40:00,151.4,151.43,151.25,151.33,15737.0,129.5519,129.5776,129.4236,129.492,15737.0
2021-02-03 13:45:00,151.27,151.35,151.22,151.27,5943.0,129.4407,129.5091,129.3979,129.4407,5943.0
2021-02-03 13:50:00,151.31,151.5,151.31,151.5,12613.0,129.4749,129.6375,129.4749,129.6375,12613.0
2021-02-03 13:55:00,151.55,152.0,151.55,151.84,9113.0,129.6803,130.0653,129.6803,129.9284,9113.0
2021-02-03 14:00:00,151.84,151.99,151.79,151.91,9615.0,129.9284,130.0568,129.8856,129.9883,9615.0
2021-02-03 14:05:00,151.9,152.0,151.82,152.0,6205.0,129.9798,130.0653,129.9113,130.0653,6205.0
2021-02-03 14:10:00,151.95,152.05,151.85,152.05,6356.0,130.0225,130.1081,129.937,130.1081,6356.0
2021-02-03 14:15:00,152.04,152.13,152.03,152.09,4457.0,130.0996,130.1766,130.091,130.1423,4457.0
2021-02-03 14:20:00,152.08,152.16,152.03,152.09,2954.0,130.1338,130.2022,130.091,130.1423,2954.0
2021-02-03 14:25:00,152.11,152.19,152.05,152.05,5479.0,130.1594,130.2279,130.1081,130.1081,5479.0
2021-02-03 14:30:00,152.05,152.09,151.96,152.02,5477.0,130.1081,130.1423,130.0311,130.0824,5477.0
2021-02-03 14:35:00,151.96,151.96,151.81,151.81,5779.0,130.0311,130.0311,129.9027,129.9027,5779.0
2021-02-03 14:40:00,151.89,152.03,151.85,151.87,8213.0,129.9712,130.091,129.937,129.9541,8213.0
2021-02-03 14:45:00,151.96,152.14,151.93,152.03,8353.0,130.0311,130.1851,130.0054,130.091,8353.0
2021-02-03 14:50:00,152.05,152.07,151.91,152.0,8353.0,130.1081,130.1252,129.9883,130.0653,8353.0
2021-02-03 14:55:00,151.98,152.12,151.92,152.08,30153.0,130.0482,130.168,129.9969,130.1338,30153.0
2021-02-03 15:00:00,152.09,152.21,152.0,152.02,13874.0,130.1423,130.245,130.0653,130.0824,13874.0
2021-02-03 15:05:00,152.03,152.11,151.98,152.01,12308.0,130.091,130.1594,130.0482,130.0739,12308.0
2021-02-03 15:10:00,151.96,152.07,151.91,152.07,9239.0,130.0311,130.1252,129.9883,130.1252,9239.0
2021-02-03 15:15:00,152.02,152.38,152.02,152.37,7670.0,130.0824,130.3905,130.0824,130.3819,7670.0
2021-02-03 15:20:00,152.34,152.49,152.32,152.38,7061.0,130.3563,130.4846,130.3391,130.3905,7061.0
2021-02-03 15:25:00,152.37,152.5,152.22,152.24,14477.0,130.3819,130.4932,130.2536,130.2707,14477.0
2021-02-03 15:30:00,152.27,152.36,152.08,152.34,16156.0,130.2964,130.3734,130.1338,130.3563,16156.0
2021-02-03 15:35:00,152.3,152.31,152.19,152.21,9201.0,130.322,130.3306,130.2279,130.245,9201.0
2021-02-03 15:40:00,152.21,152.31,152.2,152.22,15592.0,130.245,130.3306,130.2365,130.2536,15592.0
2021-02-03 15:45:00,152.22,152.46,152.2,152.41,41096.0,130.2536,130.4589,130.2365,130.4162,41096.0
2021-02-03 15:50:00,152.41,152.5,152.17,152.23,45761.0,130.4162,130.4932,130.2108,130.2621,45761.0
2021-02-03 15:55:00,152.27,152.44,152.07,152.24,114089.0,130.2964,130.4418,130.1252,130.2707,114089.0
2021-02-04 09:30:00,153.39,155.19,153.33,154.64,28009.0,131.2547,132.795,131.2034,132.3244,28009.0
2021-02-04 09:35:00,154.51,154.66,153.71,153.82,16916.0,132.2131,132.3415,131.5286,131.6227,16916.0
2021-02-04 09:40:00,153.71,154.53,153.71,154.21,20241.0,131.5286,132.2302,131.5286,131.9564,20241.0
2021-02-04 09:45:00,154.3,154.3,153.8,153.95,36143.0,132.0334,132.0334,131.6056,131.7339,36143.0
2021-02-04 09:50:00,153.94,154.18,153.84,154.18,15918.0,131.7254,131.9307,131.6398,131.9307,15918.0
2021-02-04 09:55:00,154.23,155.07,154.22,155.02,40923.0,131.9735,132.6923,131.965,132.6495,40923.0
2021-02-04 10:00:00,155.02,155.39,154.9,155.0,16830.0,132.6495,132.9661,132.5468,132.6324,16830.0
2021-02-04 10:05:00,154.99,155.45,154.99,155.3,13601.0,132.6238,133.0175,132.6238,132.8891,13601.0
2021-02-04 10:10:00,155.4,155.49,155.29,155.3,47210.0,132.9747,133.0517,132.8806,132.8891,47210.0
2021-02-04 10:15:00,155.34,155.87,155.33,155.87,9569.0,132.9233,133.3769,132.9148,133.3769,9569.0
2021-02-04 10:20:00,155.94,156.11,155.79,156.07,18526.0,133.4368,133.5822,133.3084,133.548,18526.0
2021-02-04 10:25:00,156.08,156.29,155.85,155.95,8520.0,133.5566,133.7362,133.3597,133.4453,8520.0
2021-02-04 10:30:00,155.9,155.9,155.49,155.59,18130.0,133.4025,133.4025,133.0517,133.1373,18130.0
2021-02-04 10:35:00,155.7,156.01,155.57,155.85,7070.0,133.2314,133.4967,133.1201,133.3597,7070.0
2021-02-04 10:40:00,155.9,156.03,155.41,155.51,9733.0,133.4025,133.5138,132.9832,133.0688,9733.0
2021-02-04 10:45:00,155.41,155.54,155.24,155.47,4719.0,132.9832,133.0945,132.8378,133.0346,4719.0
2021-02-04 10:50:00,155.45,155.67,155.45,155.56,6033.0,133.0175,133.2057,133.0175,133.1116,6033.0
2021-02-04 10:55:00,155.5,155.57,155.22,155.27,3801.0,133.0602,133.1201,132.8207,132.8634,3801.0
2021-02-04 11:00:00,155.24,155.66,155.24,155.55,8304.0,132.8378,133.1972,132.8378,133.103,8304.0
2021-02-04 11:05:00,155.53,155.71,155.33,155.4,5651.0,133.0859,133.2399,132.9148,132.9747,5651.0
2021-02-04 11:10:00,155.45,155.55,155.36,155.55,12971.0,133.0175,133.103,132.9405,133.103,12971.0
2021-02-04 11:15:00,155.58,155.72,155.37,155.51,13880.0,133.1287,133.2485,132.949,133.0688,13880.0
2021-02-04 11:20:00,155.55,155.74,155.55,155.59,7418.0,133.103,133.2656,133.103,133.1373,7418.0
2021-02-04 11:25:00,155.63,155.63,155.28,155.38,8685.0,133.1715,133.1715,132.872,132.9576,8685.0
2021-02-04 11:30:00,155.38,155.52,155.15,155.5,6635.0,132.9576,133.0774,132.7608,133.0602,6635.0
2021-02-04 11:35:00,155.52,155.71,155.5,155.63,7345.0,133.0774,133.2399,133.0602,133.1715,7345.0
2021-02-04 11:40:00,155.64,155.72,155.36,155.36,12012.0,133.18,133.2485,132.9405,132.9405,12012.0
2021-02-04 11:45:00,155.35,155.54,155.35,155.49,4503.0,132.9319,133.0945,132.9319,133.0517,4503.0
2021-02-04 11:50:00,155.48,155.57,155.41,155.5,6873.0,133.0431,133.1201,132.9832,133.0602,6873.0
2021-02-04 11:55:00,155.54,155.54,155.37,155.49,7016.0,133.0945,133.0945,132.949,133.0517,7016.0
2021-02-04 12:00:00,155.52,155.72,155.47,155.57,11764.0,133.0774,133.2485,133.0346,133.1201,11764.0
2021-02-04 12:05:00,155.57,155.57,155.43,155.56,10864.0,133.1201,133.1201,133.0003,133.1116,10864.0
2021-02-04 12:10:00,155.56,155.6,155.43,155.56,12271.0,133.1116,133.1458,133.0003,133.1116,12271.0
2021-02-04 12:15:00,155.56,155.69,155.52,155.61,7539.0,133.1116,133.2228,133.0774,133.1544,7539.0
2021-02-04 12:20:00,155.59,155.67,155.53,155.58,7684.0,133.1373,133.2057,133.0859,133.1287,7684.0
2021-02-04 12:25:00,155.59,155.77,155.57,155.77,6823.0,133.1373,133.2913,133.1201,133.2913,6823.0
2021-02-04 12:30:00,155.73,155.87,155.6,155.72,7177.0,133.2571,133.3769,133.1458,133.2485,7177.0
2021-02-04 12:35:00,155.72,155.88,155.66,155.74,8001.0,133.2485,133.3854,133.1972,133.2656,8001.0
2021-02-04 12:40:00,155.75,155.79,155.54,155.74,5890.0,133.2742,133.3084,133.0945,133.2656,5890.0
2021-02-04 12:45:00,155.7,155.77,155.62,155.7,11225.0,133.2314,133.2913,133.1629,133.2314,11225.0
2021-02-04 12:50:00,155.65,155.69,155.52,155.56,7595.0,133.1886,133.2228,133.0774,133.1116,7595.0
2021-02-04 12:55:00,155.59,155.59,155.43,155.47,4602.0,133.1373,133.1373,133.0003,133.0346,4602.0
2021-02-04 13:00:00,155.43,155.73,155.43,155.73,5859.0,133.0003,133.2571,133.0003,133.2571,5859.0
2021-02-04 13:05:00,155.7,155.95,155.68,155.93,3567.0,133.2314,133.4453,133.2143,133.4282,3567.0
2021-02-04 13:10:00,155.95,156.05,155.85,156.05,5788.0,133.4453,133.5309,133.3597,133.5309,5788.0
2021-02-04 13:15:00,156.07,156.26,155.99,156.25,5624.0,133.548,133.7106,133.4795,133.702,5624.0
2021-02-04 13:20:00,156.27,156.44,156.27,156.37,13048.0,133.7191,133.8646,133.7191,133.8047,13048.0
2021-02-04 13:25:00,156.37,156.37,156.23,156.28,5958.0,133.8047,133.8047,133.6849,133.7277,5958.0
2021-02-04 13:30:00,156.3,156.35,156.24,156.27,6228.0,133.7448,133.7876,133.6935,133.7191,6228.0
2021-02-04 13:35:00,156.29,156.39,156.24,156.28,4100.0,133.7362,133.8218,133.6935,133.7277,4100.0
2021-02-04 13:40:00,156.28,156.42,156.22,156.35,9075.0,133.7277,133.8475,133.6763,133.7876,9075.0
2021-02-04 13:45:00,156.38,156.41,156.22,156.3,10561.0,133.8133,133.8389,133.6763,133.7448,10561.0
2021-02-04 13:50:00,156.32,156.35,156.17,156.22,9730.0,133.7619,133.7876,133.6336,133.6763,9730.0
2021-02-04 13:55:00,156.22,156.45,156.16,156.3,11185.0,133.6763,133.8732,133.625,133.7448,11185.0
2021-02-04 14:00:00,156.27,156.31,156.16,156.25,8336.0,133.7191,133.7534,133.625,133.702,8336.0
2021-02-04 14:05:00,156.23,156.31,156.16,156.26,9240.0,133.6849,133.7534,133.625,133.7106,9240.0
2021-02-04 14:10:00,156.25,156.3,156.15,156.24,8655.0,133.702,133.7448,133.6164,133.6935,8655.0
2021-02-04 14:15:00,156.19,156.36,156.17,156.29,9931.0,133.6507,133.7961,133.6336,133.7362,9931.0
2021-02-04 14:20:00,156.26,156.34,156.22,156.29,8740.0,133.7106,133.779,133.6763,133.7362,8740.0
2021-02-04 14:25:00,156.31,156.32,156.18,156.25,7718.0,133.7534,133.7619,133.6421,133.702,7718.0
2021-02-04 14:30:00,156.26,156.35,156.23,156.31,12023.0,133.7106,133.7876,133.6849,133.7534,12023.0
2021-02-04 14:35:00,156.31,156.34,156.22,156.31,10030.0,133.7534,133.779,133.6763,133.7534,10030.0
2021-02-04 14:40:00,156.3,156.36,156.26,156.29,7168.0,133.7448,133.7961,133.7106,133.7362,7168.0
2021-02-04 14:45:00,156.31,156.31,156.2,156.21,7701.0,133.7534,133.7534,133.6592,133.6678,7701.0
2021-02-04 14:50:00,156.21,156.21,156.05,156.05,5518.0,133.6678,133.6678,133.5309,133.5309,5518.0
2021-02-04 14:55:00,156.02,156.09,155.86,155.9,10908.0,133.5052,133.5651,133.3683,133.4025,10908.0
2021-02-04 15:00:00,155.89,155.91,155.57,155.71,7852.0,133.394,133.4111,133.1201,133.2399,7852.0
2021-02-04 15:05:00,155.7,155.9,155.65,155.67,10347.0,133.2314,133.4025,133.1886,133.2057,10347.0
2021-02-04 15:10:00,155.63,155.63,155.4,155.51,12961.0,133.1715,133.1715,132.9747,133.0688,12961.0
2021-02-04 15:15:00,155.53,155.54,155.37,155.54,12118.0,133.0859,133.0945,132.949,133.0945,12118.0
2021-02-04 15:20:00,155.48,155.75,155.48,155.75,9896.0,133.0431,133.2742,133.0431,133.2742,9896.0
2021-02-04 15:25:00,155.74,155.74,155.58,155.58,6305.0,133.2656,133.2656,133.1287,133.1287,6305.0
2021-02-04 15:30:00,155.61,155.78,155.57,155.7,9728.0,133.1544,133.2998,133.1201,133.2314,9728.0
2021-02-04 15:35:00,155.67,155.75,155.57,155.65,6510.0,133.2057,133.2742,133.1201,133.1886,6510.0
2021-02-04 15:40:00,155.69,156.05,155.64,156.01,12983.0,133.2228,133.5309,133.18,133.4967,12983.0
2021-02-04 15:45:00,155.99,156.09,155.83,155.83,21269.0,133.4795,133.5651,133.3426,133.3426,21269.0
2021-02-04 15:50:00,155.79,156.25,155.79,156.19,34603.0,133.3084,133.702,133.3084,133.6507,34603.0
2021-02-04 15:55:00,156.16,156.76,156.12,156.69,74432.0,133.625,134.1384,133.5908,134.0785,74432.0
2021-02-05 09:30:00,158.02,158.5,157.18,157.58,42848.0,135.2166,135.6273,134.4978,134.8401,42848.0
2021-02-05 09:35:00,157.55,157.55,156.28,156.55,19983.0,134.8144,134.8144,133.7277,133.9587,19983.0
2021-02-05 09:40:00,156.48,157.18,156.32,156.63,6646.0,133.8988,134.4978,133.7619,134.0272,6646.0
2021-02-05 09:45:00,156.92,157.0,156.5,156.86,6750.0,134.2753,134.3438,133.9159,134.224,6750.0
2021-02-05 09:50:00,156.81,156.92,156.52,156.53,3841.0,134.1812,134.2753,133.9331,133.9416,3841.0
2021-02-05 09:55:00,156.48,156.53,156.12,156.3,7570.0,133.8988,133.9416,133.5908,133.7448,7570.0
2021-02-05 10:00:00,156.38,156.83,156.12,156.45,22826.0,133.8133,134.1983,133.5908,133.8732,22826.0
2021-02-05 10:05:00,156.39,156.39,155.95,156.17,6311.0,133.8218,133.8218,133.4453,133.6336,6311.0
2021-02-05 10:10:00,156.12,156.29,155.88,155.94,9034.0,133.5908,133.7362,133.3854,133.4368,9034.0
2021-02-05 10:15:00,156.02,156.11,155.87,155.96,6654.0,133.5052,133.5822,133.3769,133.4539,6654.0
2021-02-05 10:20:00,156.03,156.48,155.95,156.48,9695.0,133.5138,133.8988,133.4453,133.8988,9695.0
2021-02-05 10:25:00,156.52,156.89,156.34,156.76,7755.0,133.9331,134.2497,133.779,134.1384,7755.0
2021-02-05 10:30:00,156.84,157.37,156.83,157.36,11497.0,134.2069,134.6604,134.1983,134.6518,11497.0
2021-02-05 10:35:00,157.44,157.59,157.37,157.5,8015.0,134.7203,134.8486,134.6604,134.7716,8015.0
2021-02-05 10:40:00,157.52,157.65,157.18,157.62,22526.0,134.7887,134.9,134.4978,134.8743,22526.0
2021-02-05 10:45:00,157.64,157.79,157.5,157.63,5209.0,134.8914,135.0198,134.7716,134.8829,5209.0
2021-02-05 10:50:00,157.7,157.71,157.3,157.41,6674.0,134.9428,134.9513,134.6005,134.6946,6674.0
2021-02-05 10:55:00,157.35,157.62,157.15,157.24,3522.0,134.6433,134.8743,134.4721,134.5492,3522.0
2021-02-05 11:00:00,157.2,157.23,156.75,156.81,6187.0,134.5149,134.5406,134.1299,134.1812,6187.0
2021-02-05 11:05:00,156.7,156.7,156.41,156.46,2266.0,134.0871,134.0871,133.8389,133.8817,2266.0
2021-02-05 11:10:00,156.53,156.69,156.33,156.69,4847.0,133.9416,134.0785,133.7705,134.0785,4847.0
2021-02-05 11:15:00,156.59,156.59,156.5,156.52,2811.0,133.993,133.993,133.9159,133.9331,2811.0
2021-02-05 11:20:00,156.57,156.72,156.45,156.64,2831.0,133.9758,134.1042,133.8732,134.0357,2831.0
2021-02-05 11:25:00,156.55,156.75,156.54,156.67,2625.0,133.9587,134.1299,133.9502,134.0614,2625.0
2021-02-05 11:30:00,156.72,156.83,156.61,156.83,4526.0,134.1042,134.1983,134.0101,134.1983,4526.0
2021-02-05 11:35:00,156.8,156.8,156.41,156.48,3754.0,134.1726,134.1726,133.8389,133.8988,3754.0
2021-02-05 11:40:00,156.46,156.46,156.39,156.46,1973.0,133.8817,133.8817,133.8218,133.8817,1973.0
2021-02-05 11:45:00,156.4,156.4,156.23,156.31,3409.0,133.8304,133.8304,133.6849,133.7534,3409.0
2021-02-05 11:50:00,156.33,156.39,156.1,156.15,4557.0,133.7705,133.8218,133.5737,133.6164,4557.0
2021-02-05 11:55:00,156.14,156.21,156.0,156.03,3765.0,133.6079,133.6678,133.4881,133.5138,3765.0
2021-02-05 12:00:00,156.06,156.12,155.93,156.09,2781.0,133.5394,133.5908,133.4282,133.5651,2781.0
2021-02-05 12:05:00,156.11,156.29,156.11,156.26,2579.0,133.5822,133.7362,133.5822,133.7106,2579.0
2021-02-05 12:10:00,156.32,156.36,156.24,156.36,2296.0,133.7619,133.7961,133.6935,133.7961,2296.0
2021-02-05 12:15:00,156.31,156.45,156.25,156.38,4075.0,133.7534,133.8732,133.702,133.8133,4075.0
2021-02-05 12:20:00,156.36,156.36,156.12,156.14,4417.0,133.7961,133.7961,133.5908,133.6079,4417.0
2021-02-05 12:25:00,156.14,156.27,156.13,156.22,2160.0,133.6079,133.7191,133.5993,133.6763,2160.0
2021-02-05 12:30:00,156.21,156.23,156.13,156.13,3322.0,133.6678,133.6849,133.5993,133.5993,3322.0
2021-02-05 12:35:00,156.17,156.29,156.12,156.29,2492.0,133.6336,133.7362,133.5908,133.7362,2492.0
2021-02-05 12:40:00,156.32,156.5,156.24,156.43,3929.0,133.7619,133.9159,133.6935,133.856,3929.0
2021-02-05 12:45:00,156.47,156.47,156.37,156.37,2746.0,133.8903,133.8903,133.8047,133.8047,2746.0
2021-02-05 12:50:00,156.41,156.42,156.25,156.33,3214.0,133.8389,133.8475,133.702,133.7705,3214.0
2021-02-05 12:55:00,156.3,156.47,156.29,156.47,2735.0,133.7448,133.8903,133.7362,133.8903,2735.0
2021-02-05 13:00:00,156.45,156.57,156.45,156.49,2251.0,133.8732,133.9758,133.8732,133.9074,2251.0
2021-02-05 13:05:00,156.49,156.49,156.25,156.33,5218.0,133.9074,133.9074,133.702,133.7705,5218.0
2021-02-05 13:10:00,156.38,156.45,156.33,156.44,2134.0,133.8133,133.8732,133.7705,133.8646,2134.0
2021-02-05 13:15:00,156.44,156.65,156.41,156.64,7996.0,133.8646,134.0443,133.8389,134.0357,7996.0
2021-02-05 13:20:00,156.57,156.63,156.35,156.36,12778.0,133.9758,134.0272,133.7876,133.7961,12778.0
2021-02-05 13:25:00,156.38,156.54,156.36,156.39,5728.0,133.8133,133.9502,133.7961,133.8218,5728.0
2021-02-05 13:30:00,156.45,156.45,156.38,156.45,2909.0,133.8732,133.8732,133.8133,133.8732,2909.0
2021-02-05 13:35:00,156.5,156.55,156.4,156.5,6291.0,133.9159,133.9587,133.8304,133.9159,6291.0
2021-02-05 13:40:00,156.5,156.51,156.36,156.51,18610.0,133.9159,133.9245,133.7961,133.9245,18610.0
2021-02-05 13:45:00,156.51,156.6,156.43,156.59,4454.0,133.9245,134.0015,133.856,133.993,4454.0
2021-02-05 13:50:00,156.55,156.73,156.54,156.65,5739.0,133.9587,134.1128,133.9502,134.0443,5739.0
2021-02-05 13:55:00,156.65,156.88,156.64,156.83,8127.0,134.0443,134.2411,134.0357,134.1983,8127.0
2021-02-05 14:00:00,156.83,156.85,156.74,156.76,4602.0,134.1983,134.2154,134.1213,134.1384,4602.0
2021-02-05 14:05:00,156.77,156.92,156.77,156.82,4521.0,134.147,134.2753,134.147,134.1898,4521.0
2021-02-05 14:10:00,156.85,157.0,156.85,156.94,6690.0,134.2154,134.3438,134.2154,134.2924,6690.0
2021-02-05 14:15:00,156.96,157.05,156.92,156.98,15956.0,134.3096,134.3866,134.2753,134.3267,15956.0
2021-02-05 14:20:00,156.99,157.15,156.94,157.0,16912.0,134.3352,134.4721,134.2924,134.3438,16912.0
2021-02-05 14:25:00,157.01,157.11,157.0,157.06,10389.0,134.3523,134.4379,134.3438,134.3951,10389.0
2021-02-05 14:30:00,157.06,157.23,157.0,157.03,6977.0,134.3951,134.5406,134.3438,134.3695,6977.0
2021-02-05 14:35:00,157.02,157.2,156.96,157.2,8514.0,134.3609,134.5149,134.3096,134.5149,8514.0
2021-02-05 14:40:00,157.19,157.19,156.99,157.02,9758.0,134.5064,134.5064,134.3352,134.3609,9758.0
2021-02-05 14:45:00,156.99,157.05,156.95,156.97,11320.0,134.3352,134.3866,134.301,134.3181,11320.0
2021-02-05 14:50:00,156.97,156.97,156.62,156.76,8511.0,134.3181,134.3181,134.0186,134.1384,8511.0
2021-02-05 14:55:00,156.77,156.9,156.75,156.9,6125.0,134.147,134.2582,134.1299,134.2582,6125.0
2021-02-05 15:00:00,156.9,156.98,156.79,156.87,10862.0,134.2582,134.3267,134.1641,134.2325,10862.0
2021-02-05 15:05:00,156.91,156.97,156.85,156.91,16910.0,134.2668,134.3181,134.2154,134.2668,16910.0
2021-02-05 15:10:00,156.94,157.16,156.91,157.16,22648.0,134.2924,134.4807,134.2668,134.4807,22648.0
2021-02-05 15:15:00,157.14,157.2,157.04,157.08,8150.0,134.4636,134.5149,134.378,134.4122,8150.0
2021-02-05 15:20:00,157.05,157.29,157.03,157.22,14128.0,134.3866,134.5919,134.3695,134.532,14128.0
2021-02-05 15:25:00,157.23,157.31,157.1,157.1,24757.0,134.5406,134.6091,134.4294,134.4294,24757.0
2021-02-05 15:30:00,157.14,157.26,157.09,157.18,15420.0,134.4636,134.5663,134.4208,134.4978,15420.0
2021-02-05 15:35:00,157.2,157.33,157.08,157.13,11846.0,134.5149,134.6262,134.4122,134.455,11846.0
2021-02-05 15:40:00,157.09,157.09,156.93,156.97,14415.0,134.4208,134.4208,134.2839,134.3181,14415.0
2021-02-05 15:45:00,157.0,157.22,157.0,157.16,21707.0,134.3438,134.532,134.3438,134.4807,21707.0
2021-02-05 15:50:00,157.08,157.14,156.94,157.08,30648.0,134.4122,134.4636,134.2924,134.4122,30648.0
2021-02-05 15:55:00,157.04,157.08,156.93,156.94,57231.0,134.378,134.4122,134.2839,134.2924,57231.0
2021-02-08 09:30:00,156.81,157.36,156.69,156.84,39730.0,134.1812,134.6518,134.0785,134.2069,39730.0
2021-02-08 09:35:00,156.89,157.39,156.7,157.35,8329.0,134.2497,134.6775,134.0871,134.6433,8329.0
2021-02-08 09:40:00,157.37,157.7,157.2,157.65,9945.0,134.6604,134.9428,134.5149,134.9,9945.0
2021-02-08 09:45:00,157.6,157.95,157.53,157.68,19509.0,134.8572,135.1567,134.7973,134.9257,19509.0
2021-02-08 09:50:00,157.74,157.84,157.4,157.61,10664.0,134.977,135.0626,134.6861,134.8658,10664.0
2021-02-08 09:55:00,157.56,157.66,157.43,157.56,6456.0,134.823,134.9085,134.7117,134.823,6456.0
2021-02-08 10:00:00,157.49,157.55,157.2,157.22,5423.0,134.7631,134.8144,134.5149,134.532,5423.0
2021-02-08 10:05:00,157.33,157.41,156.87,157.0,3816.0,134.6262,134.6946,134.2325,134.3438,3816.0
2021-02-08 10:10:00,157.05,157.23,156.87,157.17,7583.0,134.3866,134.5406,134.2325,134.4893,7583.0
2021-02-08 10:15:00,157.2,157.39,157.05,157.23,9167.0,134.5149,134.6775,134.3866,134.5406,9167.0
2021-02-08 10:20:00,157.23,157.6,157.23,157.59,3067.0,134.5406,134.8572,134.5406,134.8486,3067.0
2021-02-08 10:25:00,157.53,157.89,157.5,157.78,17351.0,134.7973,135.1054,134.7716,135.0112,17351.0
2021-02-08 10:30:00,157.82,157.82,157.58,157.73,5662.0,135.0455,135.0455,134.8401,134.9684,5662.0
2021-02-08 10:35:00,157.64,157.85,157.63,157.64,3373.0,134.8914,135.0711,134.8829,134.8914,3373.0
2021-02-08 10:40:00,157.66,157.7,157.56,157.7,4978.0,134.9085,134.9428,134.823,134.9428,4978.0
2021-02-08 10:45:00,157.74,157.87,157.6,157.64,4550.0,134.977,135.0882,134.8572,134.8914,4550.0
2021-02-08 10:50:00,157.59,157.64,157.43,157.54,8492.0,134.8486,134.8914,134.7117,134.8059,8492.0
2021-02-08 10:55:00,157.47,157.75,157.36,157.72,6532.0,134.746,134.9856,134.6518,134.9599,6532.0
2021-02-08 11:00:00,157.73,157.96,157.71,157.91,13122.0,134.9684,135.1653,134.9513,135.1225,13122.0
2021-02-08 11:05:00,157.9,157.94,157.75,157.86,5781.0,135.1139,135.1481,134.9856,135.0797,5781.0
2021-02-08 11:10:00,157.87,157.87,157.44,157.54,9251.0,135.0882,135.0882,134.7203,134.8059,9251.0
2021-02-08 11:15:00,157.52,157.6,157.38,157.52,9299.0,134.7887,134.8572,134.669,134.7887,9299.0
2021-02-08 11:20:00,157.47,157.72,157.47,157.64,3735.0,134.746,134.9599,134.746,134.8914,3735.0
2021-02-08 11:25:00,157.67,157.74,157.62,157.69,5325.0,134.9171,134.977,134.8743,134.9342,5325.0
2021-02-08 11:30:00,157.62,157.73,157.62,157.63,6737.0,134.8743,134.9684,134.8743,134.8829,6737.0
2021-02-08 11:35:00,157.73,157.74,157.46,157.47,5310.0,134.9684,134.977,134.7374,134.746,5310.0
2021-02-08 11:40:00,157.47,157.7,157.44,157.44,3721.0,134.746,134.9428,134.7203,134.7203,3721.0
2021-02-08 11:45:00,157.45,157.5,157.37,157.45,3466.0,134.7288,134.7716,134.6604,134.7288,3466.0
2021-02-08 11:50:00,157.45,157.53,157.38,157.47,1713.0,134.7288,134.7973,134.669,134.746,1713.0
2021-02-08 11:55:00,157.45,157.54,157.43,157.46,1876.0,134.7288,134.8059,134.7117,134.7374,1876.0
2021-02-08 12:00:00,157.41,157.54,157.34,157.54,3820.0,134.6946,134.8059,134.6347,134.8059,3820.0
2021-02-08 12:05:00,157.58,157.69,157.58,157.69,875.0,134.8401,134.9342,134.8401,134.9342,875.0
2021-02-08 12:10:00,157.7,158.0,157.7,158.0,4162.0,134.9428,135.1995,134.9428,135.1995,4162.0
2021-02-08 12:15:00,157.97,158.16,157.95,158.01,8829.0,135.1738,135.3364,135.1567,135.208,8829.0
2021-02-08 12:20:00,158.08,158.18,158.04,158.14,3356.0,135.2679,135.3535,135.2337,135.3193,3356.0
2021-02-08 12:25:00,158.13,158.13,157.96,158.0,3308.0,135.3107,135.3107,135.1653,135.1995,3308.0
2021-02-08 12:30:00,158.0,158.09,157.93,157.93,5944.0,135.1995,135.2765,135.1396,135.1396,5944.0
2021-02-08 12:35:00,157.93,157.95,157.81,157.95,4918.0,135.1396,135.1567,135.0369,135.1567,4918.0
2021-02-08 12:40:00,157.94,158.0,157.89,157.99,2758.0,135.1481,135.1995,135.1054,135.1909,2758.0
2021-02-08 12:45:00,157.99,158.08,157.98,158.06,2563.0,135.1909,135.2679,135.1824,135.2508,2563.0
2021-02-08 12:50:00,158.04,158.09,157.97,158.06,3841.0,135.2337,135.2765,135.1738,135.2508,3841.0
2021-02-08 12:55:00,158.07,158.15,157.98,158.12,5265.0,135.2594,135.3278,135.1824,135.3022,5265.0
2021-02-08 13:00:00,158.06,158.11,157.96,157.99,4352.0,135.2508,135.2936,135.1653,135.1909,4352.0
2021-02-08 13:05:00,158.02,158.02,157.87,157.93,2235.0,135.2166,135.2166,135.0882,135.1396,2235.0
2021-02-08 13:10:00,157.93,158.17,157.93,158.11,2752.0,135.1396,135.3449,135.1396,135.2936,2752.0
2021-02-08 13:15:00,158.09,158.25,158.09,158.17,3610.0,135.2765,135.4134,135.2765,135.3449,3610.0
2021-02-08 13:20:00,158.04,158.15,158.01,158.15,4682.0,135.2337,135.3278,135.208,135.3278,4682.0
2021-02-08 13:25:00,158.13,158.17,158.04,158.11,2799.0,135.3107,135.3449,135.2337,135.2936,2799.0
2021-02-08 13:30:00,158.13,158.13,158.02,158.06,2010.0,135.3107,135.3107,135.2166,135.2508,2010.0
2021-02-08 13:35:00,158.02,158.12,157.99,158.09,8309.0,135.2166,135.3022,135.1909,135.2765,8309.0
2021-02-08 13:40:00,158.08,158.12,157.88,157.88,2839.0,135.2679,135.3022,135.0968,135.0968,2839.0
2021-02-08 13:45:00,157.86,157.91,157.82,157.9,1631.0,135.0797,135.1225,135.0455,135.1139,1631.0
2021-02-08 13:50:00,157.91,157.91,157.57,157.6,7533.0,135.1225,135.1225,134.8315,134.8572,7533.0
2021-02-08 13:55:00,157.68,157.77,157.67,157.7,4252.0,134.9257,135.0027,134.9171,134.9428,4252.0
2021-02-08 14:00:00,157.72,157.81,157.67,157.81,3791.0,134.9599,135.0369,134.9171,135.0369,3791.0
2021-02-08 14:05:00,157.83,157.94,157.83,157.87,2475.0,135.054,135.1481,135.054,135.0882,2475.0
2021-02-08 14:10:00,157.87,158.04,157.86,158.04,8872.0,135.0882,135.2337,135.0797,135.2337,8872.0
2021-02-08 14:15:00,158.06,158.16,158.04,158.1,7030.0,135.2508,135.3364,135.2337,135.285,7030.0
2021-02-08 14:20:00,158.11,158.14,157.96,157.96,5846.0,135.2936,135.3193,135.1653,135.1653,5846.0
2021-02-08 14:25:00,157.96,158.0,157.88,157.92,2572.0,135.1653,135.1995,135.0968,135.131,2572.0
2021-02-08 14:30:00,158.03,158.06,157.96,158.0,3354.0,135.2252,135.2508,135.1653,135.1995,3354.0
2021-02-08 14:35:00,158.0,158.04,157.97,157.97,2941.0,135.1995,135.2337,135.1738,135.1738,2941.0
2021-02-08 14:40:00,157.99,158.09,157.98,158.01,6117.0,135.1909,135.2765,135.1824,135.208,6117.0
2021-02-08 14:45:00,158.03,158.12,157.99,158.09,4012.0,135.2252,135.3022,135.1909,135.2765,4012.0
2021-02-08 14:50:00,158.1,158.1,157.98,158.01,3252.0,135.285,135.285,135.1824,135.208,3252.0
2021-02-08 14:55:00,158.03,158.18,158.02,158.15,6486.0,135.2252,135.3535,135.2166,135.3278,6486.0
2021-02-08 15:00:00,158.14,158.17,158.09,158.09,4818.0,135.3193,135.3449,135.2765,135.2765,4818.0
2021-02-08 15:05:00,158.07,158.12,157.96,157.96,4894.0,135.2594,135.3022,135.1653,135.1653,4894.0
2021-02-08 15:10:00,157.91,158.06,157.9,158.03,5162.0,135.1225,135.2508,135.1139,135.2252,5162.0
2021-02-08 15:15:00,158.03,158.07,157.79,157.87,5897.0,135.2252,135.2594,135.0198,135.0882,5897.0
2021-02-08 15:20:00,157.87,157.95,157.87,157.87,5440.0,135.0882,135.1567,135.0882,135.0882,5440.0
2021-02-08 15:25:00,157.88,157.95,157.83,157.93,5816.0,135.0968,135.1567,135.054,135.1396,5816.0
2021-02-08 15:30:00,157.92,158.04,157.87,157.95,15705.0,135.131,135.2337,135.0882,135.1567,15705.0
2021-02-08 15:35:00,157.94,158.15,157.93,158.12,7599.0,135.1481,135.3278,135.1396,135.3022,7599.0
2021-02-08 15:40:00,158.1,158.15,158.06,158.12,6896.0,135.285,135.3278,135.2508,135.3022,6896.0
2021-02-08 15:45:00,158.11,158.3,158.07,158.3,16760.0,135.2936,135.4562,135.2594,135.4562,16760.0
2021-02-08 15:50:00,158.31,158.49,158.28,158.45,21573.0,135.4647,135.6188,135.4391,135.5845,21573.0
2021-02-08 15:55:00,158.42,158.83,158.33,158.79,143571.0,135.5589,135.9097,135.4819,135.8755,143571.0
2021-02-09 09:30:00,157.98,158.6,157.67,157.67,23008.0,135.1824,135.7129,134.9171,134.9171,23008.0
2021-02-09 09:35:00,157.6,157.76,157.35,157.53,13078.0,134.8572,134.9941,134.6433,134.7973,13078.0
2021-02-09 09:40:00,157.43,157.48,156.72,156.84,6738.0,134.7117,134.7545,134.1042,134.2069,6738.0
2021-02-09 09:45:00,157.04,157.52,156.93,157.52,7689.0,134.378,134.7887,134.2839,134.7887,7689.0
2021-02-09 09:50:00,157.68,157.98,157.46,157.68,3617.0,134.9257,135.1824,134.7374,134.9257,3617.0
2021-02-09 09:55:00,157.8,157.92,157.59,157.8,8202.0,135.0283,135.131,134.8486,135.0283,8202.0
2021-02-09 10:00:00,157.78,158.07,157.28,157.28,9642.0,135.0112,135.2594,134.5834,134.5834,9642.0
2021-02-09 10:05:00,157.25,157.29,156.62,156.67,29901.0,134.5577,134.5919,134.0186,134.0614,29901.0
2021-02-09 10:10:00,156.74,156.98,156.62,156.98,22807.0,134.1213,134.3267,134.0186,134.3267,22807.0
2021-02-09 10:15:00,157.16,157.5,157.09,157.33,4587.0,134.4807,134.7716,134.4208,134.6262,4587.0
2021-02-09 10:20:00,157.34,157.34,157.11,157.14,4424.0,134.6347,134.6347,134.4379,134.4636,4424.0
2021-02-09 10:25:00,157.23,157.55,157.23,157.54,3115.0,134.5406,134.8144,134.5406,134.8059,3115.0
2021-02-09 10:30:00,157.59,157.75,157.54,157.63,5497.0,134.8486,134.9856,134.8059,134.8829,5497.0
2021-02-09 10:35:00,157.63,157.88,157.58,157.74,7015.0,134.8829,135.0968,134.8401,134.977,7015.0
2021-02-09 10:40:00,157.78,157.9,157.69,157.75,3504.0,135.0112,135.1139,134.9342,134.9856,3504.0
2021-02-09 10:45:00,157.84,157.88,157.68,157.77,3836.0,135.0626,135.0968,134.9257,135.0027,3836.0
2021-02-09 10:50:00,157.89,158.08,157.79,157.99,8813.0,135.1054,135.2679,135.0198,135.1909,8813.0
2021-02-09 10:55:00,157.97,157.98,157.76,157.91,10528.0,135.1738,135.1824,134.9941,135.1225,10528.0
2021-02-09 11:00:00,157.91,157.92,157.81,157.84,6643.0,135.1225,135.131,135.0369,135.0626,6643.0
2021-02-09 11:05:00,157.76,157.98,157.73,157.93,6366.0,134.9941,135.1824,134.9684,135.1396,6366.0
2021-02-09 11:10:00,157.89,157.95,157.75,157.83,10284.0,135.1054,135.1567,134.9856,135.054,10284.0
2021-02-09 11:15:00,157.81,157.81,157.51,157.58,7169.0,135.0369,135.0369,134.7802,134.8401,7169.0
2021-02-09 11:20:00,157.58,157.84,157.58,157.72,5195.0,134.8401,135.0626,134.8401,134.9599,5195.0
2021-02-09 11:25:00,157.8,157.82,157.53,157.53,6801.0,135.0283,135.0455,134.7973,134.7973,6801.0
2021-02-09 11:30:00,157.53,157.58,157.21,157.43,6460.0,134.7973,134.8401,134.5235,134.7117,6460.0
2021-02-09 11:35:00,157.5,157.5,157.25,157.3,10440.0,134.7716,134.7716,134.5577,134.6005,10440.0
2021-02-09 11:40:00,157.34,157.35,157.22,157.31,7265.0,134.6347,134.6433,134.532,134.6091,7265.0
2021-02-09 11:45:00,157.27,157.51,157.21,157.43,15867.0,134.5748,134.7802,134.5235,134.7117,15867.0
2021-02-09 11:50:00,157.43,157.48,157.36,157.44,5700.0,134.7117,134.7545,134.6518,134.7203,5700.0
2021-02-09 11:55:00,157.44,157.49,157.34,157.34,4182.0,134.7203,134.7631,134.6347,134.6347,4182.0
2021-02-09 12:00:00,157.4,157.54,157.35,157.46,19634.0,134.6861,134.8059,134.6433,134.7374,19634.0
2021-02-09 12:05:00,157.44,157.52,157.35,157.47,21039.0,134.7203,134.7887,134.6433,134.746,21039.0
2021-02-09 12:10:00,157.48,157.62,157.39,157.39,25922.0,134.7545,134.8743,134.6775,134.6775,25922.0
2021-02-09 12:15:00,157.45,157.51,157.33,157.38,9720.0,134.7288,134.7802,134.6262,134.669,9720.0
2021-02-09 12:20:00,157.33,157.62,157.32,157.56,39125.0,134.6262,134.8743,134.6176,134.823,39125.0
2021-02-09 12:25:00,157.64,157.93,157.55,157.92,6829.0,134.8914,135.1396,134.8144,135.131,6829.0
2021-02-09 12:30:00,157.94,158.21,157.88,158.2,8649.0,135.1481,135.3792,135.0968,135.3706,8649.0
2021-02-09 12:35:00,158.15,158.25,158.03,158.03,9161.0,135.3278,135.4134,135.2252,135.2252,9161.0
2021-02-09 12:40:00,158.03,158.07,157.93,158.02,10580.0,135.2252,135.2594,135.1396,135.2166,10580.0
2021-02-09 12:45:00,158.11,158.11,157.97,157.97,3247.0,135.2936,135.2936,135.1738,135.1738,3247.0
2021-02-09 12:50:00,158.01,158.19,157.97,158.1,8861.0,135.208,135.3621,135.1738,135.285,8861.0
2021-02-09 12:55:00,158.1,158.39,158.1,158.36,2736.0,135.285,135.5332,135.285,135.5075,2736.0
2021-02-09 13:00:00,158.35,158.36,158.08,158.09,5070.0,135.499,135.5075,135.2679,135.2765,5070.0
2021-02-09 13:05:00,158.09,158.2,158.08,158.15,1725.0,135.2765,135.3706,135.2679,135.3278,1725.0
2021-02-09 13:10:00,158.19,158.26,158.1,158.19,3820.0,135.3621,135.422,135.285,135.3621,3820.0
2021-02-09 13:15:00,158.27,158.27,158.17,158.25,1300.0,135.4305,135.4305,135.3449,135.4134,1300.0
2021-02-09 13:20:00,158.24,158.33,158.09,158.13,2625.0,135.4048,135.4819,135.2765,135.3107,2625.0
2021-02-09 13:25:00,158.14,158.19,158.08,158.18,4739.0,135.3193,135.3621,135.2679,135.3535,4739.0
2021-02-09 13:30:00,158.19,158.23,158.04,158.22,3844.0,135.3621,135.3963,135.2337,135.3877,3844.0
2021-02-09 13:35:00,158.28,158.39,158.23,158.37,2858.0,135.4391,135.5332,135.3963,135.5161,2858.0
2021-02-09 13:40:00,158.33,158.38,158.15,158.25,11519.0,135.4819,135.5246,135.3278,135.4134,11519.0
2021-02-09 13:45:00,158.33,158.36,158.22,158.28,2324.0,135.4819,135.5075,135.3877,135.4391,2324.0
2021-02-09 13:50:00,158.3,158.39,158.23,158.39,13722.0,135.4562,135.5332,135.3963,135.5332,13722.0
2021-02-09 13:55:00,158.37,158.57,158.36,158.53,4749.0,135.5161,135.6872,135.5075,135.653,4749.0
2021-02-09 14:00:00,158.53,158.6,158.51,158.56,11542.0,135.653,135.7129,135.6359,135.6787,11542.0
2021-02-09 14:05:00,158.59,158.59,158.43,158.52,5464.0,135.7043,135.7043,135.5674,135.6444,5464.0
2021-02-09 14:10:00,158.53,158.66,158.5,158.63,4499.0,135.653,135.7642,135.6273,135.7386,4499.0
2021-02-09 14:15:00,158.59,158.65,158.56,158.62,9092.0,135.7043,135.7557,135.6787,135.73,9092.0
2021-02-09 14:20:00,158.53,158.6,158.51,158.55,3839.0,135.653,135.7129,135.6359,135.6701,3839.0
2021-02-09 14:25:00,158.49,158.49,158.33,158.39,7035.0,135.6188,135.6188,135.4819,135.5332,7035.0
2021-02-09 14:30:00,158.41,158.46,158.33,158.46,4172.0,135.5503,135.5931,135.4819,135.5931,4172.0
2021-02-09 14:35:00,158.5,158.51,158.4,158.48,4980.0,135.6273,135.6359,135.5418,135.6102,4980.0
2021-02-09 14:40:00,158.5,158.55,158.42,158.42,4741.0,135.6273,135.6701,135.5589,135.5589,4741.0
2021-02-09 14:45:00,158.41,158.42,158.31,158.36,2702.0,135.5503,135.5589,135.4647,135.5075,2702.0
2021-02-09 14:50:00,158.36,158.36,158.24,158.31,5017.0,135.5075,135.5075,135.4048,135.4647,5017.0
2021-02-09 14:55:00,158.33,158.37,158.24,158.28,4159.0,135.4819,135.5161,135.4048,135.4391,4159.0
2021-02-09 15:00:00,158.25,158.36,158.19,158.36,9288.0,135.4134,135.5075,135.3621,135.5075,9288.0
2021-02-09 15:05:00,158.36,158.38,158.26,158.28,4924.0,135.5075,135.5246,135.422,135.4391,4924.0
2021-02-09 15:10:00,158.31,158.53,158.3,158.53,6715.0,135.4647,135.653,135.4562,135.653,6715.0
2021-02-09 15:15:00,158.53,158.64,158.44,158.49,6982.0,135.653,135.7471,135.576,135.6188,6982.0
2021-02-09 15:20:00,158.48,158.49,158.33,158.44,10379.0,135.6102,135.6188,135.4819,135.576,10379.0
2021-02-09 15:25:00,158.5,158.53,158.37,158.38,9983.0,135.6273,135.653,135.5161,135.5246,9983.0
2021-02-09 15:30:00,158.38,158.45,158.32,158.42,7307.0,135.5246,135.5845,135.4733,135.5589,7307.0
2021-02-09 15:35:00,158.44,158.63,158.43,158.55,6222.0,135.576,135.7386,135.5674,135.6701,6222.0
2021-02-09 15:40:00,158.49,158.49,158.35,158.37,8517.0,135.6188,135.6188,135.499,135.5161,8517.0
2021-02-09 15:45:00,158.34,158.46,158.29,158.29,12737.0,135.4904,135.5931,135.4476,135.4476,12737.0
2021-02-09 15:50:00,158.35,158.45,158.34,158.37,19181.0,135.499,135.5845,135.4904,135.5161,19181.0
2021-02-09 15:55:00,158.41,158.41,158.05,158.13,90288.0,135.5503,135.5503,135.2423,135.3107,90288.0
2021-02-10 09:30:00,159.43,159.43,157.91,158.0,21507.0,136.4231,136.4231,135.1225,135.1995,21507.0
2021-02-10 09:35:00,158.19,158.74,158.19,158.45,10703.0,135.3621,135.8327,135.3621,135.5845,10703.0
2021-02-10 09:40:00,158.39,159.06,158.39,159.06,8918.0,135.5332,136.1065,135.5332,136.1065,8918.0
2021-02-10 09:45:00,159.04,159.38,158.91,159.25,5814.0,136.0894,136.3803,135.9782,136.2691,5814.0
2021-02-10 09:50:00,159.23,159.42,159.14,159.38,7560.0,136.252,136.4146,136.175,136.3803,7560.0
2021-02-10 09:55:00,159.38,159.59,159.36,159.56,6213.0,136.3803,136.56,136.3632,136.5344,6213.0
2021-02-10 10:00:00,159.57,159.68,159.36,159.47,4503.0,136.5429,136.637,136.3632,136.4573,4503.0
2021-02-10 10:05:00,159.42,159.82,159.38,159.73,8395.0,136.4146,136.7568,136.3803,136.6798,8395.0
2021-02-10 10:10:00,159.75,159.78,159.45,159.53,7988.0,136.6969,136.7226,136.4402,136.5087,7988.0
2021-02-10 10:15:00,159.53,159.59,159.09,159.16,9048.0,136.5087,136.56,136.1322,136.1921,9048.0
2021-02-10 10:20:00,159.16,159.19,158.9,158.9,7635.0,136.1921,136.2178,135.9696,135.9696,7635.0
2021-02-10 10:25:00,158.94,159.38,158.69,158.87,9817.0,136.0038,136.3803,135.7899,135.9439,9817.0
2021-02-10 10:30:00,158.95,159.01,158.55,158.59,6066.0,136.0124,136.0637,135.6701,135.7043,6066.0
2021-02-10 10:35:00,158.6,159.02,158.6,158.67,6743.0,135.7129,136.0723,135.7129,135.7728,6743.0
2021-02-10 10:40:00,158.63,158.7,158.06,158.11,6022.0,135.7386,135.7985,135.2508,135.2936,6022.0
2021-02-10 10:45:00,158.2,158.87,158.1,158.81,7755.0,135.3706,135.9439,135.285,135.8926,7755.0
2021-02-10 10:50:00,158.81,159.37,158.7,159.33,6965.0,135.8926,136.3718,135.7985,136.3376,6965.0
2021-02-10 10:55:00,159.26,159.57,159.14,159.42,7744.0,136.2777,136.5429,136.175,136.4146,7744.0
2021-02-10 11:00:00,159.46,159.59,159.21,159.26,7758.0,136.4488,136.56,136.2349,136.2777,7758.0
2021-02-10 11:05:00,159.26,159.37,158.88,158.93,22083.0,136.2777,136.3718,135.9525,135.9953,22083.0
2021-02-10 11:10:00,158.95,159.65,158.91,159.62,9807.0,136.0124,136.6114,135.9782,136.5857,9807.0
2021-02-10 11:15:00,159.59,159.6,159.38,159.59,10621.0,136.56,136.5686,136.3803,136.56,10621.0
2021-02-10 11:20:00,159.58,159.6,159.3,159.31,11532.0,136.5515,136.5686,136.3119,136.3204,11532.0
2021-02-10 11:25:00,159.29,159.36,159.03,159.15,17053.0,136.3033,136.3632,136.0808,136.1835,17053.0
2021-02-10 11:30:00,159.2,159.23,158.81,159.15,5597.0,136.2263,136.252,135.8926,136.1835,5597.0
2021-02-10 11:35:00,159.33,159.35,159.01,159.14,5426.0,136.3376,136.3547,136.0637,136.175,5426.0
2021-02-10 11:40:00,159.21,159.3,159.05,159.17,5438.0,136.2349,136.3119,136.098,136.2006,5438.0
2021-02-10 11:45:00,159.17,159.58,159.12,159.52,6520.0,136.2006,136.5515,136.1579,136.5001,6520.0
2021-02-10 11:50:00,159.62,159.8,159.53,159.63,7169.0,136.5857,136.7397,136.5087,136.5943,7169.0
2021-02-10 11:55:00,159.67,159.88,159.67,159.75,10640.0,136.6285,136.8082,136.6285,136.6969,10640.0
2021-02-10 12:00:00,159.73,159.75,159.38,159.5,13999.0,136.6798,136.6969,136.3803,136.483,13999.0
2021-02-10 12:05:00,159.5,159.57,159.31,159.44,8200.0,136.483,136.5429,136.3204,136.4317,8200.0
2021-02-10 12:10:00,159.4,159.42,159.3,159.34,10087.0,136.3975,136.4146,136.3119,136.3461,10087.0
2021-02-10 12:15:00,159.3,159.35,159.12,159.19,7189.0,136.3119,136.3547,136.1579,136.2178,7189.0
2021-02-10 12:20:00,159.17,159.2,158.84,158.86,9454.0,136.2006,136.2263,135.9183,135.9354,9454.0
2021-02-10 12:25:00,158.91,159.15,158.86,159.14,5522.0,135.9782,136.1835,135.9354,136.175,5522.0
2021-02-10 12:30:00,159.16,159.6,159.08,159.5,5892.0,136.1921,136.5686,136.1236,136.483,5892.0
2021-02-10 12:35:00,159.59,159.7,159.44,159.55,8151.0,136.56,136.6542,136.4317,136.5258,8151.0
2021-02-10 12:40:00,159.51,159.74,159.51,159.69,5231.0,136.4916,136.6884,136.4916,136.6456,5231.0
2021-02-10 12:45:00,159.67,159.67,159.57,159.65,7136.0,136.6285,136.6285,136.5429,136.6114,7136.0
2021-02-10 12:50:00,159.65,160.03,159.59,159.98,21877.0,136.6114,136.9365,136.56,136.8938,21877.0
2021-02-10 12:55:00,159.98,160.05,159.94,159.96,7500.0,136.8938,136.9537,136.8595,136.8766,7500.0
2021-02-10 13:00:00,159.94,160.23,159.88,160.12,13965.0,136.8595,137.1077,136.8082,137.0135,13965.0
2021-02-10 13:05:00,160.13,160.25,160.04,160.19,9281.0,137.0221,137.1248,136.9451,137.0734,9281.0
2021-02-10 13:10:00,160.2,160.22,159.86,159.9,13458.0,137.082,137.0991,136.7911,136.8253,13458.0
2021-02-10 13:15:00,159.91,160.2,159.88,160.14,6830.0,136.8339,137.082,136.8082,137.0307,6830.0
2021-02-10 13:20:00,160.17,160.35,160.08,160.28,9365.0,137.0563,137.2104,136.9793,137.1505,9365.0
2021-02-10 13:25:00,160.36,160.58,160.29,160.58,11390.0,137.2189,137.4072,137.159,137.4072,11390.0
2021-02-10 13:30:00,160.57,160.76,160.54,160.7,6004.0,137.3986,137.5612,137.3729,137.5099,6004.0
2021-02-10 13:35:00,160.73,160.8,160.6,160.63,10769.0,137.5355,137.5954,137.4243,137.45,10769.0
2021-02-10 13:40:00,160.63,160.75,160.59,160.74,8214.0,137.45,137.5526,137.4157,137.5441,8214.0
2021-02-10 13:45:00,160.7,160.83,160.61,160.61,13456.0,137.5099,137.6211,137.4328,137.4328,13456.0
2021-02-10 13:50:00,160.64,160.79,160.63,160.68,4777.0,137.4585,137.5869,137.45,137.4927,4777.0
2021-02-10 13:55:00,160.63,160.67,160.39,160.47,4860.0,137.45,137.4842,137.2446,137.313,4860.0
2021-02-10 14:00:00,160.48,160.76,160.46,160.46,10292.0,137.3216,137.5612,137.3045,137.3045,10292.0
2021-02-10 14:05:00,160.49,160.69,160.32,160.36,22667.0,137.3302,137.5013,137.1847,137.2189,22667.0
2021-02-10 14:10:00,160.37,160.42,160.24,160.35,5563.0,137.2275,137.2703,137.1162,137.2104,5563.0
2021-02-10 14:15:00,160.31,160.37,160.08,160.24,8124.0,137.1761,137.2275,136.9793,137.1162,8124.0
2021-02-10 14:20:00,160.23,160.23,159.91,159.95,8249.0,137.1077,137.1077,136.8339,136.8681,8249.0
2021-02-10 14:25:00,159.97,160.35,159.95,160.34,7305.0,136.8852,137.2104,136.8681,137.2018,7305.0
2021-02-10 14:30:00,160.34,160.67,160.28,160.52,15019.0,137.2018,137.4842,137.1505,137.3558,15019.0
2021-02-10 14:35:00,160.44,160.55,160.23,160.31,11630.0,137.2874,137.3815,137.1077,137.1761,11630.0
2021-02-10 14:40:00,160.33,160.47,160.33,160.45,7141.0,137.1932,137.313,137.1932,137.2959,7141.0
2021-02-10 14:45:00,160.43,160.59,160.42,160.45,7785.0,137.2788,137.4157,137.2703,137.2959,7785.0
2021-02-10 14:50:00,160.49,160.52,160.32,160.36,6551.0,137.3302,137.3558,137.1847,137.2189,6551.0
2021-02-10 14:55:00,160.44,160.59,160.44,160.56,10085.0,137.2874,137.4157,137.2874,137.3901,10085.0
2021-02-10 15:00:00,160.59,160.83,160.59,160.75,9495.0,137.4157,137.6211,137.4157,137.5526,9495.0
2021-02-10 15:05:00,160.75,160.91,160.72,160.8,11760.0,137.5526,137.6895,137.527,137.5954,11760.0
2021-02-10 15:10:00,160.82,160.96,160.77,160.83,8734.0,137.6125,137.7323,137.5697,137.6211,8734.0
2021-02-10 15:15:00,160.88,160.98,160.76,160.76,10428.0,137.6639,137.7494,137.5612,137.5612,10428.0
2021-02-10 15:20:00,160.78,160.84,160.65,160.65,9163.0,137.5783,137.6296,137.4671,137.4671,9163.0
2021-02-10 15:25:00,160.69,160.72,160.27,160.56,11724.0,137.5013,137.527,137.1419,137.3901,11724.0
2021-02-10 15:30:00,160.51,160.56,160.27,160.28,13902.0,137.3473,137.3901,137.1419,137.1505,13902.0
2021-02-10 15:35:00,160.23,160.31,159.86,159.95,19942.0,137.1077,137.1761,136.7911,136.8681,19942.0
2021-02-10 15:40:00,159.94,160.1,159.74,159.77,13758.0,136.8595,136.9964,136.6884,136.7141,13758.0
2021-02-10 15:45:00,159.7,159.92,159.69,159.8,16088.0,136.6542,136.8424,136.6456,136.7397,16088.0
2021-02-10 15:50:00,159.74,160.26,159.74,159.98,39214.0,136.6884,137.1333,136.6884,136.8938,39214.0
2021-02-10 15:55:00,159.98,160.23,159.92,160.12,88382.0,136.8938,137.1077,136.8424,137.0135,88382.0
2021-02-11 09:30:00,159.82,160.82,159.1,160.57,20881.0,136.7568,137.6125,136.1407,137.3986,20881.0
2021-02-11 09:35:00,160.8,160.98,160.3,160.46,5371.0,137.5954,137.7494,137.1676,137.3045,5371.0
2021-02-11 09:40:00,160.77,161.24,160.64,161.24,6353.0,137.5697,137.9719,137.4585,137.9719,6353.0
2021-02-11 09:45:00,161.24,161.3,160.98,161.1,2500.0,137.9719,138.0233,137.7494,137.8521,2500.0
2021-02-11 09:50:00,160.97,161.1,160.54,160.96,7247.0,137.7409,137.8521,137.3729,137.7323,7247.0
2021-02-11 09:55:00,160.95,161.2,160.38,160.49,12709.0,137.7238,137.9377,137.236,137.3302,12709.0
2021-02-11 10:00:00,160.49,160.74,160.26,160.58,6358.0,137.3302,137.5441,137.1333,137.4072,6358.0
2021-02-11 10:05:00,160.58,160.58,160.28,160.47,2373.0,137.4072,137.4072,137.1505,137.313,2373.0
2021-02-11 10:10:00,160.37,160.57,160.37,160.43,4460.0,137.2275,137.3986,137.2275,137.2788,4460.0
2021-02-11 10:15:00,160.43,160.75,160.43,160.62,5477.0,137.2788,137.5526,137.2788,137.4414,5477.0
2021-02-11 10:20:00,160.76,160.87,160.52,160.52,2450.0,137.5612,137.6553,137.3558,137.3558,2450.0
2021-02-11 10:25:00,160.55,160.57,160.46,160.46,2020.0,137.3815,137.3986,137.3045,137.3045,2020.0
2021-02-11 10:30:00,160.43,160.47,160.18,160.29,4112.0,137.2788,137.313,137.0649,137.159,4112.0
2021-02-11 10:35:00,160.3,160.3,160.04,160.05,2654.0,137.1676,137.1676,136.9451,136.9537,2654.0
2021-02-11 10:40:00,160.15,160.24,160.06,160.18,2223.0,137.0392,137.1162,136.9622,137.0649,2223.0
2021-02-11 10:45:00,160.24,160.49,160.18,160.49,3718.0,137.1162,137.3302,137.0649,137.3302,3718.0
2021-02-11 10:50:00,160.46,160.73,160.43,160.71,7086.0,137.3045,137.5355,137.2788,137.5184,7086.0
2021-02-11 10:55:00,160.7,160.78,160.38,160.5,5902.0,137.5099,137.5783,137.236,137.3387,5902.0
2021-02-11 11:00:00,160.47,160.7,160.36,160.56,2941.0,137.313,137.5099,137.2189,137.3901,2941.0
2021-02-11 11:05:00,160.52,160.62,160.46,160.53,7428.0,137.3558,137.4414,137.3045,137.3644,7428.0
2021-02-11 11:10:00,160.54,160.55,160.16,160.17,9794.0,137.3729,137.3815,137.0478,137.0563,9794.0
2021-02-11 11:15:00,160.17,160.22,160.08,160.22,6046.0,137.0563,137.0991,136.9793,137.0991,6046.0
2021-02-11 11:20:00,160.18,160.31,160.16,160.26,8511.0,137.0649,137.1761,137.0478,137.1333,8511.0
2021-02-11 11:25:00,160.23,160.24,160.08,160.12,4529.0,137.1077,137.1162,136.9793,137.0135,4529.0
2021-02-11 11:30:00,160.08,160.16,160.01,160.04,4202.0,136.9793,137.0478,136.9194,136.9451,4202.0
2021-02-11 11:35:00,160.06,160.07,159.74,159.78,6475.0,136.9622,136.9708,136.6884,136.7226,6475.0
2021-02-11 11:40:00,159.82,160.0,159.8,160.0,5106.0,136.7568,136.9109,136.7397,136.9109,5106.0
2021-02-11 11:45:00,160.04,160.32,159.92,160.3,12802.0,136.9451,137.1847,136.8424,137.1676,12802.0
2021-02-11 11:50:00,160.26,160.36,160.19,160.22,11112.0,137.1333,137.2189,137.0734,137.0991,11112.0
2021-02-11 11:55:00,160.23,160.27,160.11,160.14,6803.0,137.1077,137.1419,137.005,137.0307,6803.0
2021-02-11 12:00:00,160.17,160.18,159.96,160.05,5095.0,137.0563,137.0649,136.8766,136.9537,5095.0
2021-02-11 12:05:00,160.04,160.09,159.49,159.49,10221.0,136.9451,136.9879,136.4745,136.4745,10221.0
2021-02-11 12:10:00,159.44,159.44,158.91,158.98,5050.0,136.4317,136.4317,135.9782,136.0381,5050.0
2021-02-11 12:15:00,158.96,159.02,158.27,158.27,8734.0,136.0209,136.0723,135.4305,135.4305,8734.0
2021-02-11 12:20:00,158.29,158.53,158.14,158.17,9394.0,135.4476,135.653,135.3193,135.3449,9394.0
2021-02-11 12:25:00,158.18,158.18,157.71,157.86,11073.0,135.3535,135.3535,134.9513,135.0797,11073.0
2021-02-11 12:30:00,157.88,158.62,157.86,158.62,13042.0,135.0968,135.73,135.0797,135.73,13042.0
2021-02-11 12:35:00,158.62,158.7,158.46,158.68,3646.0,135.73,135.7985,135.5931,135.7814,3646.0
2021-02-11 12:40:00,158.64,158.67,158.07,158.19,6077.0,135.7471,135.7728,135.2594,135.3621,6077.0
2021-02-11 12:45:00,158.14,158.24,157.9,158.18,13780.0,135.3193,135.4048,135.1139,135.3535,13780.0
2021-02-11 12:50:00,158.25,158.25,157.94,158.15,7398.0,135.4134,135.4134,135.1481,135.3278,7398.0
2021-02-11 12:55:00,158.23,158.51,158.13,158.49,4413.0,135.3963,135.6359,135.3107,135.6188,4413.0
2021-02-11 13:00:00,158.46,158.52,158.17,158.33,3917.0,135.5931,135.6444,135.3449,135.4819,3917.0
2021-02-11 13:05:00,158.41,158.48,158.36,158.37,3852.0,135.5503,135.6102,135.5075,135.5161,3852.0
2021-02-11 13:10:00,158.35,158.64,158.28,158.53,5971.0,135.499,135.7471,135.4391,135.653,5971.0
2021-02-11 13:15:00,158.5,158.63,158.5,158.59,3167.0,135.6273,135.7386,135.6273,135.7043,3167.0
2021-02-11 13:20:00,158.51,158.92,158.48,158.85,5241.0,135.6359,135.9867,135.6102,135.9268,5241.0
2021-02-11 13:25:00,158.71,158.83,158.41,158.41,3200.0,135.807,135.9097,135.5503,135.5503,3200.0
2021-02-11 13:30:00,158.48,158.53,158.38,158.45,4126.0,135.6102,135.653,135.5246,135.5845,4126.0
2021-02-11 13:35:00,158.49,158.56,158.34,158.42,6800.0,135.6188,135.6787,135.4904,135.5589,6800.0
2021-02-11 13:40:00,158.45,158.53,158.15,158.19,11770.0,135.5845,135.653,135.3278,135.3621,11770.0
2021-02-11 13:45:00,158.21,158.37,158.02,158.2,5817.0,135.3792,135.5161,135.2166,135.3706,5817.0
2021-02-11 13:50:00,158.29,158.34,158.1,158.14,6321.0,135.4476,135.4904,135.285,135.3193,6321.0
2021-02-11 13:55:00,158.2,158.26,158.11,158.14,4527.0,135.3706,135.422,135.2936,135.3193,4527.0
2021-02-11 14:00:00,158.16,158.2,157.96,158.15,11716.0,135.3364,135.3706,135.1653,135.3278,11716.0
2021-02-11 14:05:00,158.13,158.39,158.11,158.22,13407.0,135.3107,135.5332,135.2936,135.3877,13407.0
2021-02-11 14:10:00,158.2,158.2,157.75,157.81,7332.0,135.3706,135.3706,134.9856,135.0369,7332.0
2021-02-11 14:15:00,157.85,158.06,157.77,157.93,4654.0,135.0711,135.2508,135.0027,135.1396,4654.0
2021-02-11 14:20:00,157.91,158.12,157.91,158.08,12694.0,135.1225,135.3022,135.1225,135.2679,12694.0
2021-02-11 14:25:00,158.03,158.37,158.03,158.28,14282.0,135.2252,135.5161,135.2252,135.4391,14282.0
2021-02-11 14:30:00,158.31,158.31,157.85,157.98,25811.0,135.4647,135.4647,135.0711,135.1824,25811.0
2021-02-11 14:35:00,157.98,158.11,157.89,158.0,12730.0,135.1824,135.2936,135.1054,135.1995,12730.0
2021-02-11 14:40:00,157.91,158.16,157.86,158.12,12347.0,135.1225,135.3364,135.0797,135.3022,12347.0
2021-02-11 14:45:00,158.15,158.32,158.06,158.18,13572.0,135.3278,135.4733,135.2508,135.3535,13572.0
2021-02-11 14:50:00,158.2,158.31,158.12,158.21,22728.0,135.3706,135.4647,135.3022,135.3792,22728.0
2021-02-11 14:55:00,158.17,158.34,158.17,158.29,24874.0,135.3449,135.4904,135.3449,135.4476,24874.0
2021-02-11 15:00:00,158.31,158.52,158.31,158.44,7464.0,135.4647,135.6444,135.4647,135.576,7464.0
2021-02-11 15:05:00,158.46,158.57,158.36,158.43,12863.0,135.5931,135.6872,135.5075,135.5674,12863.0
2021-02-11 15:10:00,158.46,158.56,158.31,158.31,16944.0,135.5931,135.6787,135.4647,135.4647,16944.0
2021-02-11 15:15:00,158.3,158.5,158.25,158.47,6956.0,135.4562,135.6273,135.4134,135.6017,6956.0
2021-02-11 15:20:00,158.5,158.9,158.5,158.71,13016.0,135.6273,135.9696,135.6273,135.807,13016.0
2021-02-11 15:25:00,158.7,158.84,158.69,158.72,6248.0,135.7985,135.9183,135.7899,135.8156,6248.0
2021-02-11 15:30:00,158.75,158.77,158.59,158.71,10115.0,135.8413,135.8584,135.7043,135.807,10115.0
2021-02-11 15:35:00,158.73,158.73,158.61,158.71,9701.0,135.8241,135.8241,135.7215,135.807,9701.0
2021-02-11 15:40:00,158.73,158.89,158.68,158.78,9734.0,135.8241,135.961,135.7814,135.8669,9734.0
2021-02-11 15:45:00,158.74,158.84,158.7,158.8,21521.0,135.8327,135.9183,135.7985,135.884,21521.0
2021-02-11 15:50:00,158.75,159.16,158.74,159.16,36429.0,135.8413,136.1921,135.8327,136.1921,36429.0
2021-02-11 15:55:00,159.1,159.38,159.02,159.33,76100.0,136.1407,136.3803,136.0723,136.3376,76100.0
2021-02-12 09:30:00,159.59,160.36,159.33,160.0,15580.0,136.56,137.2189,136.3376,136.9109,15580.0
2021-02-12 09:35:00,159.75,160.26,159.58,159.87,4028.0,136.6969,137.1333,136.5515,136.7996,4028.0
2021-02-12 09:40:00,159.9,160.5,159.9,160.39,6226.0,136.8253,137.3387,136.8253,137.2446,6226.0
2021-02-12 09:45:00,160.33,160.68,160.26,160.68,4155.0,137.1932,137.4927,137.1333,137.4927,4155.0
2021-02-12 09:50:00,160.71,161.01,160.61,160.65,13360.0,137.5184,137.7751,137.4328,137.4671,13360.0
2021-02-12 09:55:00,160.47,160.79,159.66,160.24,4597.0,137.313,137.5869,136.6199,137.1162,4597.0
2021-02-12 10:00:00,160.24,161.0,160.14,160.99,2930.0,137.1162,137.7666,137.0307,137.758,2930.0
2021-02-12 10:05:00,160.88,161.33,160.81,161.25,6171.0,137.6639,138.0489,137.604,137.9805,6171.0
2021-02-12 10:10:00,161.33,161.45,160.91,161.45,5849.0,138.0489,138.1516,137.6895,138.1516,5849.0
2021-02-12 10:15:00,161.37,161.4,161.17,161.4,11255.0,138.0832,138.1088,137.912,138.1088,11255.0
2021-02-12 10:20:00,161.41,161.41,161.07,161.38,7344.0,138.1174,138.1174,137.8265,138.0917,7344.0
2021-02-12 10:25:00,161.34,161.53,161.29,161.35,4086.0,138.0575,138.2201,138.0147,138.0661,4086.0
2021-02-12 10:30:00,161.28,161.32,161.16,161.3,1227.0,138.0062,138.0404,137.9035,138.0233,1227.0
2021-02-12 10:35:00,161.37,161.77,161.37,161.59,5353.0,138.0832,138.4254,138.0832,138.2714,5353.0
2021-02-12 10:40:00,161.7,161.8,161.64,161.77,4338.0,138.3655,138.4511,138.3142,138.4254,4338.0
2021-02-12 10:45:00,161.78,161.85,161.52,161.53,9948.0,138.434,138.4939,138.2115,138.2201,9948.0
2021-02-12 10:50:00,161.48,161.48,161.25,161.42,7205.0,138.1773,138.1773,137.9805,138.126,7205.0
2021-02-12 10:55:00,161.3,161.31,161.15,161.3,5013.0,138.0233,138.0318,137.8949,138.0233,5013.0
2021-02-12 11:00:00,161.29,161.29,160.93,160.94,6775.0,138.0147,138.0147,137.7067,137.7152,6775.0
2021-02-12 11:05:00,160.99,161.0,160.63,160.94,3681.0,137.758,137.7666,137.45,137.7152,3681.0
2021-02-12 11:10:00,160.95,161.22,160.95,161.02,4326.0,137.7238,137.9548,137.7238,137.7837,4326.0
2021-02-12 11:15:00,161.01,161.09,160.59,160.71,9534.0,137.7751,137.8436,137.4157,137.5184,9534.0
2021-02-12 11:20:00,160.69,160.79,160.63,160.67,3892.0,137.5013,137.5869,137.45,137.4842,3892.0
2021-02-12 11:25:00,160.67,160.87,160.63,160.74,3225.0,137.4842,137.6553,137.45,137.5441,3225.0
2021-02-12 11:30:00,160.84,161.16,160.76,161.08,8659.0,137.6296,137.9035,137.5612,137.835,8659.0
2021-02-12 11:35:00,161.13,161.16,160.96,161.05,7330.0,137.8778,137.9035,137.7323,137.8093,7330.0
2021-02-12 11:40:00,161.01,161.22,160.86,161.2,8963.0,137.7751,137.9548,137.6468,137.9377,8963.0
2021-02-12 11:45:00,161.25,161.53,161.2,161.48,11706.0,137.9805,138.2201,137.9377,138.1773,11706.0
2021-02-12 11:50:00,161.49,161.77,161.46,161.64,26098.0,138.1858,138.4254,138.1602,138.3142,26098.0
2021-02-12 11:55:00,161.61,161.89,161.57,161.71,9460.0,138.2885,138.5281,138.2543,138.3741,9460.0
2021-02-12 12:00:00,161.72,161.88,161.66,161.78,8088.0,138.3827,138.5196,138.3313,138.434,8088.0
2021-02-12 12:05:00,161.83,161.88,161.78,161.83,11877.0,138.4768,138.5196,138.434,138.4768,11877.0
2021-02-12 12:10:00,161.87,161.98,161.75,161.75,28093.0,138.511,138.6051,138.4083,138.4083,28093.0
2021-02-12 12:15:00,161.74,161.77,161.49,161.61,19364.0,138.3998,138.4254,138.1858,138.2885,19364.0
2021-02-12 12:20:00,161.59,161.61,161.23,161.27,14428.0,138.2714,138.2885,137.9634,137.9976,14428.0
2021-02-12 12:25:00,161.35,161.37,161.15,161.15,4820.0,138.0661,138.0832,137.8949,137.8949,4820.0
2021-02-12 12:30:00,161.14,161.25,160.92,161.0,4988.0,137.8864,137.9805,137.6981,137.7666,4988.0
2021-02-12 12:35:00,160.97,161.26,160.97,161.26,7334.0,137.7409,137.989,137.7409,137.989,7334.0
2021-02-12 12:40:00,161.3,161.3,161.05,161.18,5616.0,138.0233,138.0233,137.8093,137.9206,5616.0
2021-02-12 12:45:00,161.14,161.2,161.0,161.2,3325.0,137.8864,137.9377,137.7666,137.9377,3325.0
2021-02-12 12:50:00,161.12,161.24,160.86,160.92,6216.0,137.8692,137.9719,137.6468,137.6981,6216.0
2021-02-12 12:55:00,160.88,160.98,160.76,160.95,14155.0,137.6639,137.7494,137.5612,137.7238,14155.0
2021-02-12 13:00:00,161.01,161.21,160.99,161.16,8431.0,137.7751,137.9463,137.758,137.9035,8431.0
2021-02-12 13:05:00,161.2,161.39,161.13,161.39,10547.0,137.9377,138.1003,137.8778,138.1003,10547.0
2021-02-12 13:10:00,161.37,161.58,161.36,161.5,4555.0,138.0832,138.2629,138.0746,138.1944,4555.0
2021-02-12 13:15:00,161.46,161.6,161.19,161.36,10276.0,138.1602,138.28,137.9291,138.0746,10276.0
2021-02-12 13:20:00,161.22,161.4,161.13,161.4,3591.0,137.9548,138.1088,137.8778,138.1088,3591.0
2021-02-12 13:25:00,161.4,161.58,161.4,161.58,16821.0,138.1088,138.2629,138.1088,138.2629,16821.0
2021-02-12 13:30:00,161.52,161.73,161.49,161.73,3233.0,138.2115,138.3912,138.1858,138.3912,3233.0
2021-02-12 13:35:00,161.74,161.89,161.55,161.59,14859.0,138.3998,138.5281,138.2372,138.2714,14859.0
2021-02-12 13:40:00,161.59,161.62,161.54,161.62,1162.0,138.2714,138.2971,138.2286,138.2971,1162.0
2021-02-12 13:45:00,161.61,161.73,161.55,161.73,3885.0,138.2885,138.3912,138.2372,138.3912,3885.0
2021-02-12 13:50:00,161.67,161.74,161.64,161.68,7281.0,138.3399,138.3998,138.3142,138.3484,7281.0
2021-02-12 13:55:00,161.65,161.65,161.38,161.51,4078.0,138.3228,138.3228,138.0917,138.203,4078.0
2021-02-12 14:00:00,161.5,161.5,161.26,161.32,7237.0,138.1944,138.1944,137.989,138.0404,7237.0
2021-02-12 14:05:00,161.27,161.28,161.14,161.24,7802.0,137.9976,138.0062,137.8864,137.9719,7802.0
2021-02-12 14:10:00,161.24,161.25,160.93,160.93,6743.0,137.9719,137.9805,137.7067,137.7067,6743.0
2021-02-12 14:15:00,160.94,161.06,160.92,160.96,4588.0,137.7152,137.8179,137.6981,137.7323,4588.0
2021-02-12 14:20:00,160.98,161.03,160.91,160.97,4593.0,137.7494,137.7922,137.6895,137.7409,4593.0
2021-02-12 14:25:00,161.03,161.16,160.96,161.16,3540.0,137.7922,137.9035,137.7323,137.9035,3540.0
2021-02-12 14:30:00,161.2,161.2,160.98,161.17,4910.0,137.9377,137.9377,137.7494,137.912,4910.0
2021-02-12 14:35:00,161.11,161.13,161.08,161.11,2840.0,137.8607,137.8778,137.835,137.8607,2840.0
2021-02-12 14:40:00,161.07,161.07,160.96,161.03,4169.0,137.8265,137.8265,137.7323,137.7922,4169.0
2021-02-12 14:45:00,161.03,161.19,161.03,161.13,4512.0,137.7922,137.9291,137.7922,137.8778,4512.0
2021-02-12 14:50:00,161.14,161.35,161.12,161.3,5428.0,137.8864,138.0661,137.8692,138.0233,5428.0
2021-02-12 14:55:00,161.3,161.41,161.24,161.41,6765.0,138.0233,138.1174,137.9719,138.1174,6765.0
2021-02-12 15:00:00,161.4,161.43,161.33,161.43,3220.0,138.1088,138.1345,138.0489,138.1345,3220.0
2021-02-12 15:05:00,161.45,161.48,161.38,161.38,4613.0,138.1516,138.1773,138.0917,138.0917,4613.0
2021-02-12 15:10:00,161.39,161.47,161.38,161.47,5146.0,138.1003,138.1687,138.0917,138.1687,5146.0
2021-02-12 15:15:00,161.45,161.45,161.25,161.3,2057.0,138.1516,138.1516,137.9805,138.0233,2057.0
2021-02-12 15:20:00,161.3,161.56,161.3,161.56,10107.0,138.0233,138.2457,138.0233,138.2457,10107.0
2021-02-12 15:25:00,161.57,161.58,161.47,161.49,9155.0,138.2543,138.2629,138.1687,138.1858,9155.0
2021-02-12 15:30:00,161.47,161.49,161.33,161.37,13923.0,138.1687,138.1858,138.0489,138.0832,13923.0
2021-02-12 15:35:00,161.43,161.71,161.43,161.71,20983.0,138.1345,138.3741,138.1345,138.3741,20983.0
2021-02-12 15:40:00,161.74,161.9,161.74,161.82,13076.0,138.3998,138.5367,138.3998,138.4682,13076.0
2021-02-12 15:45:00,161.75,161.96,161.65,161.96,14177.0,138.4083,138.588,138.3228,138.588,14177.0
2021-02-12 15:50:00,161.97,162.43,161.97,162.42,48745.0,138.5966,138.9902,138.5966,138.9816,48745.0
2021-02-12 15:55:00,162.42,162.5,162.14,162.27,93389.0,138.9816,139.0501,138.742,138.8533,93389.0
2021-02-16 09:30:00,163.52,164.04,162.75,164.04,55071.0,139.9229,140.3679,139.264,140.3679,55071.0
2021-02-16 09:35:00,164.03,164.89,163.65,164.8,35367.0,140.3593,141.0952,140.0341,141.0182,35367.0
2021-02-16 09:40:00,164.8,165.65,164.8,165.65,77720.0,141.0182,141.7455,141.0182,141.7455,77720.0
2021-02-16 09:45:00,165.61,165.86,165.36,165.82,9926.0,141.7113,141.9252,141.4974,141.891,9926.0
2021-02-16 09:50:00,165.7,165.96,165.55,165.8,10053.0,141.7883,142.0108,141.66,141.8739,10053.0
2021-02-16 09:55:00,165.85,165.86,165.27,165.29,7847.0,141.9167,141.9252,141.4204,141.4375,7847.0
2021-02-16 10:00:00,165.28,165.8,165.08,165.65,14400.0,141.4289,141.8739,141.2578,141.7455,14400.0
2021-02-16 10:05:00,165.6,166.1,165.43,166.1,19268.0,141.7027,142.1306,141.5573,142.1306,19268.0
2021-02-16 10:10:00,166.09,166.19,165.45,165.45,6615.0,142.122,142.2076,141.5744,141.5744,6615.0
2021-02-16 10:15:00,165.47,165.54,164.96,165.44,18259.0,141.5915,141.6514,141.1551,141.5658,18259.0
2021-02-16 10:20:00,165.44,166.1,165.34,166.1,12670.0,141.5658,142.1306,141.4803,142.1306,12670.0
2021-02-16 10:25:00,166.08,166.31,165.87,166.18,9832.0,142.1135,142.3103,141.9338,142.199,9832.0
2021-02-16 10:30:00,166.16,166.62,166.16,166.52,9207.0,142.1819,142.5756,142.1819,142.49,9207.0
2021-02-16 10:35:00,166.59,166.84,166.38,166.84,8387.0,142.5499,142.7638,142.3702,142.7638,8387.0
2021-02-16 10:40:00,166.91,167.03,166.73,167.02,10111.0,142.8237,142.9264,142.6697,142.9178,10111.0
2021-02-16 10:45:00,166.95,167.2,166.75,166.75,33684.0,142.8579,143.0719,142.6868,142.6868,33684.0
2021-02-16 10:50:00,166.85,167.36,166.4,166.41,16656.0,142.7724,143.2088,142.3873,142.3959,16656.0
2021-02-16 10:55:00,166.55,167.35,166.34,167.14,6581.0,142.5157,143.2002,142.336,143.0205,6581.0
2021-02-16 11:00:00,167.01,167.54,167.0,167.43,10214.0,142.9093,143.3628,142.9007,143.2687,10214.0
2021-02-16 11:05:00,167.29,167.59,167.28,167.57,10541.0,143.1489,143.4056,143.1403,143.3885,10541.0
2021-02-16 11:10:00,167.65,167.71,167.48,167.56,8256.0,143.4569,143.5083,143.3114,143.3799,8256.0
2021-02-16 11:15:00,167.58,167.91,167.35,167.84,11246.0,143.397,143.6794,143.2002,143.6195,11246.0
2021-02-16 11:20:00,167.79,168.0,167.21,167.25,37483.0,143.5767,143.7564,143.0804,143.1146,37483.0
2021-02-16 11:25:00,167.25,167.75,167.25,167.4,8576.0,143.1146,143.5425,143.1146,143.243,8576.0
2021-02-16 11:30:00,167.33,167.77,167.16,167.61,15592.0,143.1831,143.5596,143.0376,143.4227,15592.0
2021-02-16 11:35:00,167.67,167.85,167.52,167.78,40169.0,143.474,143.6281,143.3457,143.5682,40169.0
2021-02-16 11:40:00,167.84,168.2,167.74,167.82,21802.0,143.6195,143.9275,143.5339,143.6024,21802.0
2021-02-16 11:45:00,167.87,168.25,167.85,168.17,17557.0,143.6452,143.9703,143.6281,143.9019,17557.0
2021-02-16 11:50:00,168.12,168.48,168.04,168.47,17854.0,143.8591,144.1671,143.7906,144.1586,17854.0
2021-02-16 11:55:00,168.42,168.44,167.95,167.96,19326.0,144.1158,144.1329,143.7136,143.7222,19326.0
2021-02-16 12:00:00,167.96,168.22,167.88,168.17,53029.0,143.7222,143.9447,143.6537,143.9019,53029.0
2021-02-16 12:05:00,168.12,168.22,167.7,167.7,12848.0,143.8591,143.9447,143.4997,143.4997,12848.0
2021-02-16 12:10:00,167.73,168.09,167.56,167.95,31744.0,143.5254,143.8334,143.3799,143.7136,31744.0
2021-02-16 12:15:00,167.93,168.0,167.66,167.85,22430.0,143.6965,143.7564,143.4655,143.6281,22430.0
2021-02-16 12:20:00,167.77,167.98,167.71,167.91,53429.0,143.5596,143.7393,143.5083,143.6794,53429.0
2021-02-16 12:25:00,167.87,167.87,167.35,167.49,22509.0,143.6452,143.6452,143.2002,143.32,22509.0
2021-02-16 12:30:00,167.43,167.57,167.33,167.52,11365.0,143.2687,143.3885,143.1831,143.3457,11365.0
2021-02-16 12:35:00,167.46,167.52,167.35,167.38,10852.0,143.2943,143.3457,143.2002,143.2259,10852.0
2021-02-16 12:40:00,167.44,167.68,167.42,167.45,16667.0,143.2772,143.4826,143.2601,143.2858,16667.0
2021-02-16 12:45:00,167.41,167.64,167.39,167.59,19110.0,143.2516,143.4484,143.2344,143.4056,19110.0
2021-02-16 12:50:00,167.59,167.86,167.58,167.79,18553.0,143.4056,143.6366,143.397,143.5767,18553.0
2021-02-16 12:55:00,167.75,167.76,167.52,167.63,7116.0,143.5425,143.551,143.3457,143.4398,7116.0
2021-02-16 13:00:00,167.63,167.81,167.6,167.81,13180.0,143.4398,143.5938,143.4141,143.5938,13180.0
2021-02-16 13:05:00,167.78,167.89,167.62,167.62,12412.0,143.5682,143.6623,143.4312,143.4312,12412.0
2021-02-16 13:10:00,167.62,167.76,167.55,167.68,9183.0,143.4312,143.551,143.3713,143.4826,9183.0
2021-02-16 13:15:00,167.7,167.78,167.64,167.64,13191.0,143.4997,143.5682,143.4484,143.4484,13191.0
2021-02-16 13:20:00,167.65,167.7,167.52,167.57,8720.0,143.4569,143.4997,143.3457,143.3885,8720.0
2021-02-16 13:25:00,167.6,167.74,167.58,167.74,6395.0,143.4141,143.5339,143.397,143.5339,6395.0
2021-02-16 13:30:00,167.77,167.91,167.72,167.78,19725.0,143.5596,143.6794,143.5168,143.5682,19725.0
2021-02-16 13:35:00,167.8,167.9,167.65,167.78,14520.0,143.5853,143.6708,143.4569,143.5682,14520.0
2021-02-16 13:40:00,167.74,167.88,167.66,167.82,9467.0,143.5339,143.6537,143.4655,143.6024,9467.0
2021-02-16 13:45:00,167.88,168.05,167.8,168.0,14200.0,143.6537,143.7992,143.5853,143.7564,14200.0
2021-02-16 13:50:00,167.99,168.3,167.96,168.23,3800.0,143.7479,144.0131,143.7222,143.9532,3800.0
2021-02-16 13:55:00,168.25,168.28,168.03,168.23,8280.0,143.9703,143.996,143.7821,143.9532,8280.0
2021-02-16 14:00:00,168.25,168.48,168.22,168.32,14484.0,143.9703,144.1671,143.9447,144.0302,14484.0
2021-02-16 14:05:00,168.38,168.66,168.38,168.53,15109.0,144.0816,144.3212,144.0816,144.2099,15109.0
2021-02-16 14:10:00,168.58,168.69,168.38,168.69,17926.0,144.2527,144.3468,144.0816,144.3468,17926.0
2021-02-16 14:15:00,168.69,168.87,168.56,168.83,15252.0,144.3468,144.5009,144.2356,144.4666,15252.0
2021-02-16 14:20:00,168.83,169.33,168.7,169.27,29886.0,144.4666,144.8945,144.3554,144.8431,29886.0
2021-02-16 14:25:00,169.38,169.7,169.21,169.44,45507.0,144.9373,145.2111,144.7918,144.9886,45507.0
2021-02-16 14:30:00,169.49,169.73,169.37,169.55,29663.0,145.0314,145.2368,144.9287,145.0827,29663.0
2021-02-16 14:35:00,169.71,169.91,169.55,169.9,22660.0,145.2196,145.3908,145.0827,145.3822,22660.0
2021-02-16 14:40:00,169.83,170.39,169.8,170.31,41237.0,145.3223,145.8015,145.2967,145.7331,41237.0
2021-02-16 14:45:00,170.37,170.54,170.1,170.35,36669.0,145.7844,145.9299,145.5534,145.7673,36669.0
2021-02-16 14:50:00,170.35,170.6,170.26,170.49,28091.0,145.7673,145.9812,145.6903,145.8871,28091.0
2021-02-16 14:55:00,170.46,170.77,170.39,170.69,20646.0,145.8614,146.1267,145.8015,146.0582,20646.0
2021-02-16 15:00:00,170.63,170.71,170.18,170.52,26707.0,146.0069,146.0753,145.6218,145.9128,26707.0
2021-02-16 15:05:00,170.4,170.65,170.32,170.59,23164.0,145.8101,146.024,145.7416,145.9727,23164.0
2021-02-16 15:10:00,170.6,170.66,170.39,170.58,28212.0,145.9812,146.0326,145.8015,145.9641,28212.0
2021-02-16 15:15:00,170.52,171.0,170.51,170.8,38375.0,145.9128,146.3235,145.9042,146.1523,38375.0
2021-02-16 15:20:00,170.83,171.0,170.79,170.92,33171.0,146.178,146.3235,146.1438,146.255,33171.0
2021-02-16 15:25:00,170.89,170.95,170.56,170.63,31040.0,146.2294,146.2807,145.947,146.0069,31040.0
2021-02-16 15:30:00,170.61,170.76,170.54,170.68,30916.0,145.9898,146.1181,145.9299,146.0497,30916.0
2021-02-16 15:35:00,170.64,170.73,170.05,170.12,32228.0,146.0154,146.0925,145.5106,145.5705,32228.0
2021-02-16 15:40:00,170.13,170.37,169.98,170.33,35243.0,145.579,145.7844,145.4507,145.7502,35243.0
2021-02-16 15:45:00,170.36,170.46,170.16,170.39,45213.0,145.7758,145.8614,145.6047,145.8015,45213.0
2021-02-16 15:50:00,170.42,170.45,170.17,170.3,51313.0,145.8272,145.8529,145.6133,145.7245,51313.0
2021-02-16 15:55:00,170.27,170.42,169.9,169.91,142282.0,145.6988,145.8272,145.3822,145.3908,142282.0
2021-02-17 09:30:00,169.36,169.49,167.97,168.65,61846.0,144.9202,145.0314,143.7307,144.3126,61846.0
2021-02-17 09:35:00,168.59,168.59,167.11,167.44,22500.0,144.2613,144.2613,142.9948,143.2772,22500.0
2021-02-17 09:40:00,167.48,168.04,167.13,167.75,17053.0,143.3114,143.7906,143.012,143.5425,17053.0
2021-02-17 09:45:00,167.76,168.47,167.55,168.34,20643.0,143.551,144.1586,143.3713,144.0473,20643.0
2021-02-17 09:50:00,168.41,169.18,168.39,168.86,23286.0,144.1072,144.7661,144.0901,144.4923,23286.0
2021-02-17 09:55:00,168.95,169.4,168.95,169.28,20227.0,144.5693,144.9544,144.5693,144.8517,20227.0
2021-02-17 10:00:00,169.2,169.56,168.85,169.56,48566.0,144.7832,145.0913,144.4837,145.0913,48566.0
2021-02-17 10:05:00,169.48,169.98,169.33,169.91,16668.0,145.0228,145.4507,144.8945,145.3908,16668.0
2021-02-17 10:10:00,169.88,170.12,169.57,169.57,28012.0,145.3651,145.5705,145.0998,145.0998,28012.0
2021-02-17 10:15:00,169.49,169.61,168.62,168.81,68010.0,145.0314,145.1341,144.2869,144.4495,68010.0
2021-02-17 10:20:00,168.8,169.02,168.24,168.35,19106.0,144.441,144.6292,143.9618,144.0559,19106.0
2021-02-17 10:25:00,168.2,168.41,168.1,168.28,12200.0,143.9275,144.1072,143.842,143.996,12200.0
2021-02-17 10:30:00,168.11,169.02,167.97,169.02,23107.0,143.8505,144.6292,143.7307,144.6292,23107.0
2021-02-17 10:35:00,168.94,169.36,168.88,169.09,8598.0,144.5608,144.9202,144.5094,144.6891,8598.0
2021-02-17 10:40:00,169.14,169.14,168.38,168.5,8975.0,144.7319,144.7319,144.0816,144.1843,8975.0
2021-02-17 10:45:00,168.49,168.49,167.97,168.09,13276.0,144.1757,144.1757,143.7307,143.8334,13276.0
2021-02-17 10:50:00,168.02,168.22,167.89,167.96,23374.0,143.7735,143.9447,143.6623,143.7222,23374.0
2021-02-17 10:55:00,167.95,168.14,167.88,168.02,14587.0,143.7136,143.8762,143.6537,143.7735,14587.0
2021-02-17 11:00:00,167.89,168.05,167.61,167.62,15605.0,143.6623,143.7992,143.4227,143.4312,15605.0
2021-02-17 11:05:00,167.61,167.78,167.48,167.55,9490.0,143.4227,143.5682,143.3114,143.3713,9490.0
2021-02-17 11:10:00,167.51,167.51,167.12,167.42,12450.0,143.3371,143.3371,143.0034,143.2601,12450.0
2021-02-17 11:15:00,167.38,167.38,166.88,167.25,10696.0,143.2259,143.2259,142.798,143.1146,10696.0
2021-02-17 11:20:00,167.25,167.5,167.17,167.45,10225.0,143.1146,143.3286,143.0462,143.2858,10225.0
2021-02-17 11:25:00,167.4,167.69,167.4,167.59,13299.0,143.243,143.4911,143.243,143.4056,13299.0
2021-02-17 11:30:00,167.64,167.81,167.53,167.64,8996.0,143.4484,143.5938,143.3542,143.4484,8996.0
2021-02-17 11:35:00,167.56,167.88,167.53,167.82,13948.0,143.3799,143.6537,143.3542,143.6024,13948.0
2021-02-17 11:40:00,167.77,167.82,167.06,167.29,16840.0,143.5596,143.6024,142.9521,143.1489,16840.0
2021-02-17 11:45:00,167.33,167.66,167.25,167.63,10662.0,143.1831,143.4655,143.1146,143.4398,10662.0
2021-02-17 11:50:00,167.57,167.89,167.51,167.52,22150.0,143.3885,143.6623,143.3371,143.3457,22150.0
2021-02-17 11:55:00,167.43,167.45,167.17,167.18,17728.0,143.2687,143.2858,143.0462,143.0547,17728.0
2021-02-17 12:00:00,167.2,167.3,167.03,167.09,24457.0,143.0719,143.1574,142.9264,142.9777,24457.0
2021-02-17 12:05:00,167.09,167.26,167.06,167.13,16713.0,142.9777,143.1232,142.9521,143.012,16713.0
2021-02-17 12:10:00,167.17,167.41,167.06,167.06,11155.0,143.0462,143.2516,142.9521,142.9521,11155.0
2021-02-17 12:15:00,167.07,167.21,167.04,167.21,8069.0,142.9606,143.0804,142.9349,143.0804,8069.0
2021-02-17 12:20:00,167.2,167.41,167.15,167.34,12298.0,143.0719,143.2516,143.0291,143.1917,12298.0
2021-02-17 12:25:00,167.37,167.49,167.18,167.19,8295.0,143.2173,143.32,143.0547,143.0633,8295.0
2021-02-17 12:30:00,167.19,167.24,166.98,167.05,7005.0,143.0633,143.1061,142.8836,142.9435,7005.0
2021-02-17 12:35:00,167.03,167.08,166.89,167.02,14921.0,142.9264,142.9692,142.8066,142.9178,14921.0
2021-02-17 12:40:00,167.05,167.15,167.01,167.15,10759.0,142.9435,143.0291,142.9093,143.0291,10759.0
2021-02-17 12:45:00,167.15,167.51,167.15,167.32,9377.0,143.0291,143.3371,143.0291,143.1745,9377.0
2021-02-17 12:50:00,167.31,167.38,167.26,167.3,5285.0,143.166,143.2259,143.1232,143.1574,5285.0
2021-02-17 12:55:00,167.31,167.38,167.23,167.3,8444.0,143.166,143.2259,143.0975,143.1574,8444.0
2021-02-17 13:00:00,167.34,167.46,167.2,167.24,7764.0,143.1917,143.2943,143.0719,143.1061,7764.0
2021-02-17 13:05:00,167.27,167.34,167.22,167.29,4586.0,143.1318,143.1917,143.089,143.1489,4586.0
2021-02-17 13:10:00,167.27,167.32,167.11,167.12,6673.0,143.1318,143.1745,142.9948,143.0034,6673.0
2021-02-17 13:15:00,167.12,167.2,167.04,167.15,14136.0,143.0034,143.0719,142.9349,143.0291,14136.0
2021-02-17 13:20:00,167.19,167.26,167.12,167.17,6830.0,143.0633,143.1232,143.0034,143.0462,6830.0
2021-02-17 13:25:00,167.12,167.18,167.01,167.18,8114.0,143.0034,143.0547,142.9093,143.0547,8114.0
2021-02-17 13:30:00,167.12,167.12,166.96,167.11,6514.0,143.0034,143.0034,142.8665,142.9948,6514.0
2021-02-17 13:35:00,167.13,167.41,167.11,167.28,9308.0,143.012,143.2516,142.9948,143.1403,9308.0
2021-02-17 13:40:00,167.25,167.31,167.15,167.15,6527.0,143.1146,143.166,143.0291,143.0291,6527.0
2021-02-17 13:45:00,167.17,167.19,166.68,166.76,12040.0,143.0462,143.0633,142.6269,142.6954,12040.0
2021-02-17 13:50:00,166.76,167.01,166.71,166.99,8570.0,142.6954,142.9093,142.6526,142.8922,8570.0
2021-02-17 13:55:00,167.0,167.09,166.83,166.88,14001.0,142.9007,142.9777,142.7552,142.798,14001.0
2021-02-17 14:00:00,166.88,167.27,166.86,167.17,12558.0,142.798,143.1318,142.7809,143.0462,12558.0
2021-02-17 14:05:00,167.17,167.4,167.17,167.36,9904.0,143.0462,143.243,143.0462,143.2088,9904.0
2021-02-17 14:10:00,167.25,167.28,167.13,167.13,15583.0,143.1146,143.1403,143.012,143.012,15583.0
2021-02-17 14:15:00,167.11,167.33,167.08,167.26,14227.0,142.9948,143.1831,142.9692,143.1232,14227.0
2021-02-17 14:20:00,167.23,167.53,167.23,167.5,16671.0,143.0975,143.3542,143.0975,143.3286,16671.0
2021-02-17 14:25:00,167.42,167.54,167.31,167.46,14988.0,143.2601,143.3628,143.166,143.2943,14988.0
2021-02-17 14:30:00,167.45,167.83,167.38,167.79,11050.0,143.2858,143.6109,143.2259,143.5767,11050.0
2021-02-17 14:35:00,167.75,168.31,167.75,168.31,7737.0,143.5425,144.0217,143.5425,144.0217,7737.0
2021-02-17 14:40:00,168.25,168.41,168.2,168.4,15865.0,143.9703,144.1072,143.9275,144.0987,15865.0
2021-02-17 14:45:00,168.37,168.63,168.36,168.57,11362.0,144.073,144.2955,144.0645,144.2442,11362.0
2021-02-17 14:50:00,168.59,168.6,168.48,168.5,10301.0,144.2613,144.2698,144.1671,144.1843,10301.0
2021-02-17 14:55:00,168.5,168.53,168.32,168.37,8795.0,144.1843,144.2099,144.0302,144.073,8795.0
2021-02-17 15:00:00,168.33,168.53,168.14,168.53,65356.0,144.0388,144.2099,143.8762,144.2099,65356.0
2021-02-17 15:05:00,168.53,168.88,168.52,168.84,7637.0,144.2099,144.5094,144.2014,144.4752,7637.0
2021-02-17 15:10:00,168.73,168.9,168.59,168.82,41412.0,144.3811,144.5265,144.2613,144.4581,41412.0
2021-02-17 15:15:00,168.82,168.82,168.51,168.56,8779.0,144.4581,144.4581,144.1928,144.2356,8779.0
2021-02-17 15:20:00,168.59,168.59,168.15,168.15,9363.0,144.2613,144.2613,143.8848,143.8848,9363.0
2021-02-17 15:25:00,168.16,168.22,167.97,167.98,9994.0,143.8933,143.9447,143.7307,143.7393,9994.0
2021-02-17 15:30:00,167.98,168.25,167.9,168.13,13434.0,143.7393,143.9703,143.6708,143.8676,13434.0
2021-02-17 15:35:00,168.16,168.18,167.99,168.06,8840.0,143.8933,143.9104,143.7479,143.8078,8840.0
2021-02-17 15:40:00,168.09,168.19,168.06,168.12,40547.0,143.8334,143.919,143.8078,143.8591,40547.0
2021-02-17 15:45:00,168.12,168.12,167.9,167.9,32627.0,143.8591,143.8591,143.6708,143.6708,32627.0
2021-02-17 15:50:00,167.94,167.98,167.78,167.82,40473.0,143.7051,143.7393,143.5682,143.6024,40473.0
2021-02-17 15:55:00,167.85,167.91,167.51,167.51,113120.0,143.6281,143.6794,143.3371,143.3371,113120.0
2021-02-18 09:30:00,166.21,166.68,165.84,166.44,28991.0,142.2247,142.6269,141.9081,142.4215,28991.0
2021-02-18 09:35:00,166.51,167.46,166.5,166.7,9842.0,142.4814,143.2943,142.4729,142.644,9842.0
2021-02-18 09:40:00,166.51,166.87,166.07,166.52,6644.0,142.4814,142.7895,142.1049,142.49,6644.0
2021-02-18 09:45:00,166.69,167.12,166.57,166.57,4397.0,142.6355,143.0034,142.5328,142.5328,4397.0
2021-02-18 09:50:00,166.5,167.09,166.07,166.75,6346.0,142.4729,142.9777,142.1049,142.6868,6346.0
2021-02-18 09:55:00,166.9,167.3,166.79,167.04,3959.0,142.8151,143.1574,142.721,142.9349,3959.0
2021-02-18 10:00:00,166.9,167.3,166.57,166.95,15662.0,142.8151,143.1574,142.5328,142.8579,15662.0
2021-02-18 10:05:00,166.84,166.84,165.99,166.09,9744.0,142.7638,142.7638,142.0365,142.122,9744.0
2021-02-18 10:10:00,166.15,166.5,165.99,166.15,7374.0,142.1734,142.4729,142.0365,142.1734,7374.0
2021-02-18 10:15:00,166.18,166.29,165.7,165.99,13003.0,142.199,142.2932,141.7883,142.0365,13003.0
2021-02-18 10:20:00,166.0,166.26,165.54,165.75,19053.0,142.045,142.2675,141.6514,141.8311,19053.0
2021-02-18 10:25:00,165.64,165.89,165.36,165.89,6842.0,141.737,141.9509,141.4974,141.9509,6842.0
2021-02-18 10:30:00,165.89,165.92,165.36,165.62,5536.0,141.9509,141.9766,141.4974,141.7199,5536.0
2021-02-18 10:35:00,165.54,165.85,165.25,165.64,8178.0,141.6514,141.9167,141.4033,141.737,8178.0
2021-02-18 10:40:00,165.63,165.93,165.44,165.5,2594.0,141.7284,141.9851,141.5658,141.6172,2594.0
2021-02-18 10:45:00,165.58,165.6,165.28,165.3,6828.0,141.6856,141.7027,141.4289,141.446,6828.0
2021-02-18 10:50:00,165.38,165.66,165.37,165.63,5902.0,141.5145,141.7541,141.5059,141.7284,5902.0
2021-02-18 10:55:00,165.51,165.65,165.24,165.24,6210.0,141.6257,141.7455,141.3947,141.3947,6210.0
2021-02-18 11:00:00,165.3,165.42,165.01,165.22,12832.0,141.446,141.5487,141.1979,141.3776,12832.0
2021-02-18 11:05:00,165.24,165.3,165.06,165.06,5951.0,141.3947,141.446,141.2407,141.2407,5951.0
2021-02-18 11:10:00,165.03,165.15,164.77,164.89,8459.0,141.215,141.3177,140.9925,141.0952,8459.0
2021-02-18 11:15:00,164.9,165.03,164.61,164.68,12510.0,141.1038,141.215,140.8556,140.9155,12510.0
2021-02-18 11:20:00,164.69,164.9,164.63,164.66,8806.0,140.9241,141.1038,140.8727,140.8984,8806.0
2021-02-18 11:25:00,164.71,164.78,164.46,164.61,6905.0,140.9412,141.0011,140.7273,140.8556,6905.0
2021-02-18 11:30:00,164.58,164.76,164.47,164.66,7045.0,140.8299,140.984,140.7358,140.8984,7045.0
2021-02-18 11:35:00,164.71,165.17,164.7,164.99,4707.0,140.9412,141.3348,140.9326,141.1808,4707.0
2021-02-18 11:40:00,164.93,165.04,164.8,164.96,10226.0,141.1294,141.2236,141.0182,141.1551,10226.0
2021-02-18 11:45:00,164.95,165.09,164.91,164.98,4051.0,141.1465,141.2663,141.1123,141.1722,4051.0
2021-02-18 11:50:00,165.04,165.25,165.04,165.15,5248.0,141.2236,141.4033,141.2236,141.3177,5248.0
2021-02-18 11:55:00,165.15,165.17,164.85,164.92,3848.0,141.3177,141.3348,141.061,141.1209,3848.0
2021-02-18 12:00:00,164.9,164.98,164.75,164.75,6563.0,141.1038,141.1722,140.9754,140.9754,6563.0
2021-02-18 12:05:00,164.72,164.8,164.54,164.74,7760.0,140.9497,141.0182,140.7957,140.9669,7760.0
2021-02-18 12:10:00,164.75,164.87,164.68,164.8,4538.0,140.9754,141.0781,140.9155,141.0182,4538.0
2021-02-18 12:15:00,164.68,164.96,164.63,164.93,9280.0,140.9155,141.1551,140.8727,141.1294,9280.0
2021-02-18 12:20:00,164.96,165.04,164.79,164.79,4014.0,141.1551,141.2236,141.0096,141.0096,4014.0
2021-02-18 12:25:00,164.82,164.87,164.62,164.77,5110.0,141.0353,141.0781,140.8642,140.9925,5110.0
2021-02-18 12:30:00,164.78,164.97,164.75,164.97,3116.0,141.0011,141.1637,140.9754,141.1637,3116.0
2021-02-18 12:35:00,164.99,165.37,164.98,165.3,3499.0,141.1808,141.5059,141.1722,141.446,3499.0
2021-02-18 12:40:00,165.3,165.75,165.3,165.72,9837.0,141.446,141.8311,141.446,141.8054,9837.0
2021-02-18 12:45:00,165.71,165.84,165.68,165.72,5312.0,141.7969,141.9081,141.7712,141.8054,5312.0
2021-02-18 12:50:00,165.65,165.74,165.4,165.54,4692.0,141.7455,141.8225,141.5316,141.6514,4692.0
2021-02-18 12:55:00,165.48,165.62,165.46,165.46,2751.0,141.6001,141.7199,141.5829,141.5829,2751.0
2021-02-18 13:00:00,165.42,165.46,165.28,165.43,6653.0,141.5487,141.5829,141.4289,141.5573,6653.0
2021-02-18 13:05:00,165.36,165.62,165.36,165.48,4315.0,141.4974,141.7199,141.4974,141.6001,4315.0
2021-02-18 13:10:00,165.44,165.46,165.08,165.13,3061.0,141.5658,141.5829,141.2578,141.3006,3061.0
2021-02-18 13:15:00,165.16,165.58,165.16,165.52,2800.0,141.3262,141.6856,141.3262,141.6343,2800.0
2021-02-18 13:20:00,165.56,166.2,165.48,166.2,4184.0,141.6685,142.2162,141.6001,142.2162,4184.0
2021-02-18 13:25:00,166.2,166.22,166.03,166.04,3882.0,142.2162,142.2333,142.0707,142.0793,3882.0
2021-02-18 13:30:00,166.05,166.16,165.97,166.1,4317.0,142.0878,142.1819,142.0194,142.1306,4317.0
2021-02-18 13:35:00,166.1,166.1,165.74,165.74,5317.0,142.1306,142.1306,141.8225,141.8225,5317.0
2021-02-18 13:40:00,165.79,166.14,165.76,166.13,3415.0,141.8653,142.1648,141.8397,142.1563,3415.0
2021-02-18 13:45:00,166.16,166.16,165.96,166.04,3383.0,142.1819,142.1819,142.0108,142.0793,3383.0
2021-02-18 13:50:00,166.03,166.15,165.98,165.98,4404.0,142.0707,142.1734,142.0279,142.0279,4404.0
2021-02-18 13:55:00,165.97,166.1,165.95,166.04,4095.0,142.0194,142.1306,142.0022,142.0793,4095.0
2021-02-18 14:00:00,166.07,166.54,166.07,166.51,4062.0,142.1049,142.5071,142.1049,142.4814,4062.0
2021-02-18 14:05:00,166.55,166.65,166.42,166.56,6917.0,142.5157,142.6012,142.4044,142.5242,6917.0
2021-02-18 14:10:00,166.63,166.87,166.63,166.86,9089.0,142.5841,142.7895,142.5841,142.7809,9089.0
2021-02-18 14:15:00,166.86,166.95,166.43,166.57,5344.0,142.7809,142.8579,142.413,142.5328,5344.0
2021-02-18 14:20:00,166.54,166.61,166.33,166.61,4073.0,142.5071,142.567,142.3274,142.567,4073.0
2021-02-18 14:25:00,166.5,166.58,166.43,166.5,2804.0,142.4729,142.5413,142.413,142.4729,2804.0
2021-02-18 14:30:00,166.44,166.6,166.44,166.57,4698.0,142.4215,142.5584,142.4215,142.5328,4698.0
2021-02-18 14:35:00,166.57,166.87,166.55,166.83,2831.0,142.5328,142.7895,142.5157,142.7552,2831.0
2021-02-18 14:40:00,166.78,166.85,166.63,166.77,6210.0,142.7125,142.7724,142.5841,142.7039,6210.0
2021-02-18 14:45:00,166.82,167.01,166.7,166.82,7563.0,142.7467,142.9093,142.644,142.7467,7563.0
2021-02-18 14:50:00,166.75,166.83,166.53,166.57,6200.0,142.6868,142.7552,142.4985,142.5328,6200.0
2021-02-18 14:55:00,166.61,166.76,166.59,166.66,3294.0,142.567,142.6954,142.5499,142.6098,3294.0
2021-02-18 15:00:00,166.68,166.79,166.58,166.77,7087.0,142.6269,142.721,142.5413,142.7039,7087.0
2021-02-18 15:05:00,166.77,167.16,166.72,167.11,7659.0,142.7039,143.0376,142.6611,142.9948,7659.0
2021-02-18 15:10:00,167.12,167.17,166.95,167.08,6501.0,143.0034,143.0462,142.8579,142.9692,6501.0
2021-02-18 15:15:00,167.11,167.17,166.74,166.75,6345.0,142.9948,143.0462,142.6782,142.6868,6345.0
2021-02-18 15:20:00,166.7,166.8,166.58,166.58,5245.0,142.644,142.7296,142.5413,142.5413,5245.0
2021-02-18 15:25:00,166.6,166.79,166.56,166.63,7821.0,142.5584,142.721,142.5242,142.5841,7821.0
2021-02-18 15:30:00,166.68,166.93,166.61,166.83,13537.0,142.6269,142.8408,142.567,142.7552,13537.0
2021-02-18 15:35:00,166.9,167.28,166.9,167.0,8851.0,142.8151,143.1403,142.8151,142.9007,8851.0
2021-02-18 15:40:00,167.01,167.2,166.93,167.16,15300.0,142.9093,143.0719,142.8408,143.0376,15300.0
2021-02-18 15:45:00,167.2,167.34,167.0,167.02,16272.0,143.0719,143.1917,142.9007,142.9178,16272.0
2021-02-18 15:50:00,167.07,167.09,166.82,166.87,19438.0,142.9606,142.9777,142.7467,142.7895,19438.0
2021-02-18 15:55:00,166.87,167.23,166.77,166.9,58374.0,142.7895,143.0975,142.7039,142.8151,58374.0
2021-02-19 09:30:00,167.32,168.75,167.07,168.28,95927.0,143.1745,144.3982,142.9606,143.996,95927.0
2021-02-19 09:35:00,168.39,169.25,168.19,169.25,7157.0,144.0901,144.826,143.919,144.826,7157.0
2021-02-19 09:40:00,169.27,169.34,168.43,169.34,7305.0,144.8431,144.903,144.1244,144.903,7305.0
2021-02-19 09:45:00,169.13,169.34,168.86,169.02,5661.0,144.7233,144.903,144.4923,144.6292,5661.0
2021-02-19 09:50:00,169.02,169.15,168.66,168.83,7768.0,144.6292,144.7405,144.3212,144.4666,7768.0
2021-02-19 09:55:00,168.81,169.51,168.72,169.43,6598.0,144.4495,145.0485,144.3725,144.9801,6598.0
2021-02-19 10:00:00,169.33,169.33,168.91,168.93,6840.0,144.8945,144.8945,144.5351,144.5522,6840.0
2021-02-19 10:05:00,169.02,169.61,169.02,169.47,9869.0,144.6292,145.1341,144.6292,145.0143,9869.0
2021-02-19 10:10:00,169.62,169.8,169.21,169.22,5132.0,145.1426,145.2967,144.7918,144.8004,5132.0
2021-02-19 10:15:00,169.31,169.54,169.16,169.46,8306.0,144.8774,145.0742,144.749,145.0057,8306.0
2021-02-19 10:20:00,169.43,169.69,169.29,169.69,8719.0,144.9801,145.2025,144.8603,145.2025,8719.0
2021-02-19 10:25:00,169.74,169.75,169.0,169.0,8556.0,145.2453,145.2539,144.6121,144.6121,8556.0
2021-02-19 10:30:00,168.93,169.19,168.82,169.07,6590.0,144.5522,144.7747,144.4581,144.672,6590.0
2021-02-19 10:35:00,169.07,169.35,168.99,169.35,6157.0,144.672,144.9116,144.6035,144.9116,6157.0
2021-02-19 10:40:00,169.38,169.38,169.12,169.24,7380.0,144.9373,144.9373,144.7148,144.8175,7380.0
2021-02-19 10:45:00,169.28,169.4,168.95,168.95,11460.0,144.8517,144.9544,144.5693,144.5693,11460.0
2021-02-19 10:50:00,168.98,169.1,168.63,168.74,11613.0,144.595,144.6977,144.2955,144.3896,11613.0
2021-02-19 10:55:00,168.78,169.2,168.78,169.11,5161.0,144.4239,144.7832,144.4239,144.7062,5161.0
2021-02-19 11:00:00,169.18,169.55,169.18,169.4,6008.0,144.7661,145.0827,144.7661,144.9544,6008.0
2021-02-19 11:05:00,169.42,169.83,169.36,169.81,6630.0,144.9715,145.3223,144.9202,145.3052,6630.0
2021-02-19 11:10:00,169.79,169.79,169.49,169.69,3436.0,145.2881,145.2881,145.0314,145.2025,3436.0
2021-02-19 11:15:00,169.8,169.93,169.73,169.85,6403.0,145.2967,145.4079,145.2368,145.3394,6403.0
2021-02-19 11:20:00,169.84,170.05,169.83,169.84,10679.0,145.3309,145.5106,145.3223,145.3309,10679.0
2021-02-19 11:25:00,169.83,169.95,169.74,169.95,4063.0,145.3223,145.425,145.2453,145.425,4063.0
2021-02-19 11:30:00,169.91,169.95,169.69,169.91,6115.0,145.3908,145.425,145.2025,145.3908,6115.0
2021-02-19 11:35:00,169.89,169.95,169.77,169.88,15759.0,145.3737,145.425,145.271,145.3651,15759.0
2021-02-19 11:40:00,169.91,170.07,169.87,169.99,7939.0,145.3908,145.5277,145.3566,145.4592,7939.0
2021-02-19 11:45:00,169.95,170.03,169.89,169.99,3490.0,145.425,145.4935,145.3737,145.4592,3490.0
2021-02-19 11:50:00,170.04,170.15,169.9,169.94,6341.0,145.502,145.5961,145.3822,145.4165,6341.0
2021-02-19 11:55:00,169.9,170.03,169.85,169.85,6389.0,145.3822,145.4935,145.3394,145.3394,6389.0
2021-02-19 12:00:00,169.85,169.87,169.54,169.71,7379.0,145.3394,145.3566,145.0742,145.2196,7379.0
2021-02-19 12:05:00,169.69,169.82,169.67,169.78,2965.0,145.2025,145.3138,145.1854,145.2795,2965.0
2021-02-19 12:10:00,169.79,169.8,169.55,169.68,5582.0,145.2881,145.2967,145.0827,145.194,5582.0
2021-02-19 12:15:00,169.67,169.7,169.41,169.43,4302.0,145.1854,145.2111,144.9629,144.9801,4302.0
2021-02-19 12:20:00,169.48,169.49,169.28,169.46,5330.0,145.0228,145.0314,144.8517,145.0057,5330.0
2021-02-19 12:25:00,169.51,169.74,169.51,169.62,3392.0,145.0485,145.2453,145.0485,145.1426,3392.0
2021-02-19 12:30:00,169.61,169.9,169.61,169.8,15173.0,145.1341,145.3822,145.1341,145.2967,15173.0
2021-02-19 12:35:00,169.83,169.86,169.62,169.86,4027.0,145.3223,145.348,145.1426,145.348,4027.0
2021-02-19 12:40:00,169.78,169.96,169.67,169.95,4222.0,145.2795,145.4336,145.1854,145.425,4222.0
2021-02-19 12:45:00,169.98,170.17,169.92,170.16,3188.0,145.4507,145.6133,145.3993,145.6047,3188.0
2021-02-19 12:50:00,170.05,170.15,169.87,169.89,4147.0,145.5106,145.5961,145.3566,145.3737,4147.0
2021-02-19 12:55:00,169.87,170.23,169.79,170.2,6285.0,145.3566,145.6646,145.2881,145.6389,6285.0
2021-02-19 13:00:00,170.11,170.24,170.1,170.17,3246.0,145.5619,145.6732,145.5534,145.6133,3246.0
2021-02-19 13:05:00,170.17,170.25,170.11,170.15,3558.0,145.6133,145.6817,145.5619,145.5961,3558.0
2021-02-19 13:10:00,170.17,170.37,170.15,170.17,13625.0,145.6133,145.7844,145.5961,145.6133,13625.0
2021-02-19 13:15:00,170.07,170.48,170.02,170.17,8081.0,145.5277,145.8785,145.4849,145.6133,8081.0
2021-02-19 13:20:00,170.2,170.26,169.97,169.99,6951.0,145.6389,145.6903,145.4421,145.4592,6951.0
2021-02-19 13:25:00,170.01,170.07,169.88,169.94,7493.0,145.4764,145.5277,145.3651,145.4165,7493.0
2021-02-19 13:30:00,169.88,170.02,169.73,169.77,4456.0,145.3651,145.4849,145.2368,145.271,4456.0
2021-02-19 13:35:00,169.82,170.05,169.77,170.05,4120.0,145.3138,145.5106,145.271,145.5106,4120.0
2021-02-19 13:40:00,170.05,170.17,170.05,170.09,12392.0,145.5106,145.6133,145.5106,145.5448,12392.0
2021-02-19 13:45:00,170.14,170.15,170.0,170.1,18806.0,145.5876,145.5961,145.4678,145.5534,18806.0
2021-02-19 13:50:00,170.08,170.3,170.07,170.23,10573.0,145.5363,145.7245,145.5277,145.6646,10573.0
2021-02-19 13:55:00,170.25,170.46,170.25,170.27,6626.0,145.6817,145.8614,145.6817,145.6988,6626.0
2021-02-19 14:00:00,170.25,170.32,170.2,170.23,9836.0,145.6817,145.7416,145.6389,145.6646,9836.0
2021-02-19 14:05:00,170.23,170.32,170.2,170.27,9139.0,145.6646,145.7416,145.6389,145.6988,9139.0
2021-02-19 14:10:00,170.31,170.35,170.16,170.3,24831.0,145.7331,145.7673,145.6047,145.7245,24831.0
2021-02-19 14:15:00,170.35,170.46,170.27,170.37,9994.0,145.7673,145.8614,145.6988,145.7844,9994.0
2021-02-19 14:20:00,170.35,170.35,169.87,169.91,8263.0,145.7673,145.7673,145.3566,145.3908,8263.0
2021-02-19 14:25:00,169.95,170.02,169.39,169.41,16306.0,145.425,145.4849,144.9458,144.9629,16306.0
2021-02-19 14:30:00,169.43,169.84,169.43,169.7,16160.0,144.9801,145.3309,144.9801,145.2111,16160.0
2021-02-19 14:35:00,169.72,169.84,169.65,169.81,8655.0,145.2282,145.3309,145.1683,145.3052,8655.0
2021-02-19 14:40:00,169.83,169.99,169.77,169.99,3816.0,145.3223,145.4592,145.271,145.4592,3816.0
2021-02-19 14:45:00,169.91,170.09,169.86,170.03,8500.0,145.3908,145.5448,145.348,145.4935,8500.0
2021-02-19 14:50:00,170.03,170.12,169.99,170.06,7347.0,145.4935,145.5705,145.4592,145.5191,7347.0
2021-02-19 14:55:00,170.07,170.17,170.03,170.03,5409.0,145.5277,145.6133,145.4935,145.4935,5409.0
2021-02-19 15:00:00,170.06,170.15,169.88,170.11,15124.0,145.5191,145.5961,145.3651,145.5619,15124.0
2021-02-19 15:05:00,170.11,170.33,170.08,170.33,12929.0,145.5619,145.7502,145.5363,145.7502,12929.0
2021-02-19 15:10:00,170.32,170.76,170.28,170.75,6820.0,145.7416,146.1181,145.7074,146.1096,6820.0
2021-02-19 15:15:00,170.76,170.89,170.68,170.89,8950.0,146.1181,146.2294,146.0497,146.2294,8950.0
2021-02-19 15:20:00,170.86,170.87,170.72,170.77,11004.0,146.2037,146.2122,146.0839,146.1267,11004.0
2021-02-19 15:25:00,170.78,170.86,170.62,170.85,8312.0,146.1352,146.2037,145.9983,146.1951,8312.0
2021-02-19 15:30:00,170.81,171.16,170.74,171.03,13448.0,146.1609,146.4604,146.101,146.3492,13448.0
2021-02-19 15:35:00,171.0,171.22,170.94,171.09,9370.0,146.3235,146.5117,146.2721,146.4005,9370.0
2021-02-19 15:40:00,171.1,171.14,170.56,170.62,13721.0,146.4091,146.4433,145.947,145.9983,13721.0
2021-02-19 15:45:00,170.58,170.89,170.54,170.65,18810.0,145.9641,146.2294,145.9299,146.024,18810.0
2021-02-19 15:50:00,170.66,170.84,170.31,170.33,25600.0,146.0326,146.1866,145.7331,145.7502,25600.0
2021-02-19 15:55:00,170.34,170.45,170.24,170.4,48568.0,145.7587,145.8529,145.6732,145.8101,48568.0
2021-02-22 09:30:00,169.98,170.8,169.6,170.8,54173.0,145.4507,146.1523,145.1255,146.1523,54173.0
2021-02-22 09:35:00,170.99,171.5,170.57,170.93,10621.0,146.3149,146.7513,145.9555,146.2636,10621.0
2021-02-22 09:40:00,171.0,171.27,170.3,170.62,5071.0,146.3235,146.5545,145.7245,145.9983,5071.0
2021-02-22 09:45:00,170.67,170.96,170.41,170.72,6750.0,146.0411,146.2893,145.8186,146.0839,6750.0
2021-02-22 09:50:00,170.92,171.06,170.6,171.06,6074.0,146.255,146.3748,145.9812,146.3748,6074.0
2021-02-22 09:55:00,170.93,171.2,170.76,170.9,8465.0,146.2636,146.4946,146.1181,146.2379,8465.0
2021-02-22 10:00:00,170.9,171.05,170.52,171.03,4912.0,146.2379,146.3663,145.9128,146.3492,4912.0
2021-02-22 10:05:00,171.19,171.2,170.75,170.94,4146.0,146.4861,146.4946,146.1096,146.2721,4146.0
2021-02-22 10:10:00,170.94,171.59,170.93,171.57,9573.0,146.2721,146.8283,146.2636,146.8112,9573.0
2021-02-22 10:15:00,171.52,171.52,171.15,171.31,7325.0,146.7684,146.7684,146.4518,146.5888,7325.0
2021-02-22 10:20:00,171.31,171.62,171.26,171.6,6610.0,146.5888,146.854,146.546,146.8369,6610.0
2021-02-22 10:25:00,171.64,171.79,171.49,171.76,4673.0,146.8711,146.9995,146.7428,146.9738,4673.0
2021-02-22 10:30:00,171.83,172.01,171.49,171.88,20018.0,147.0337,147.1877,146.7428,147.0765,20018.0
2021-02-22 10:35:00,171.92,171.93,171.37,171.46,12030.0,147.1107,147.1193,146.6401,146.7171,12030.0
2021-02-22 10:40:00,171.5,172.0,171.47,172.0,28731.0,146.7513,147.1792,146.7257,147.1792,28731.0
2021-02-22 10:45:00,172.01,172.01,171.36,171.36,16680.0,147.1877,147.1877,146.6315,146.6315,16680.0
2021-02-22 10:50:00,171.36,171.41,170.97,171.2,10609.0,146.6315,146.6743,146.2978,146.4946,10609.0
2021-02-22 10:55:00,171.14,171.34,170.88,170.97,12454.0,146.4433,146.6144,146.2208,146.2978,12454.0
2021-02-22 11:00:00,170.82,171.26,170.82,171.14,12022.0,146.1695,146.546,146.1695,146.4433,12022.0
2021-02-22 11:05:00,171.11,171.2,170.7,171.02,18631.0,146.4176,146.4946,146.0668,146.3406,18631.0
2021-02-22 11:10:00,171.05,171.05,170.8,170.98,13214.0,146.3663,146.3663,146.1523,146.3064,13214.0
2021-02-22 11:15:00,171.02,171.23,170.98,171.13,16141.0,146.3406,146.5203,146.3064,146.4347,16141.0
2021-02-22 11:20:00,171.06,171.28,170.97,171.2,19813.0,146.3748,146.5631,146.2978,146.4946,19813.0
2021-02-22 11:25:00,171.2,171.31,171.04,171.05,15598.0,146.4946,146.5888,146.3577,146.3663,15598.0
2021-02-22 11:30:00,171.07,171.23,170.91,170.97,20770.0,146.3834,146.5203,146.2465,146.2978,20770.0
2021-02-22 11:35:00,171.02,171.29,170.92,171.16,10331.0,146.3406,146.5716,146.255,146.4604,10331.0
2021-02-22 11:40:00,171.16,171.16,170.88,170.95,7468.0,146.4604,146.4604,146.2208,146.2807,7468.0
2021-02-22 11:45:00,170.97,171.27,170.95,171.24,10112.0,146.2978,146.5545,146.2807,146.5289,10112.0
2021-02-22 11:50:00,171.2,171.21,170.95,170.98,10131.0,146.4946,146.5032,146.2807,146.3064,10131.0
2021-02-22 11:55:00,170.95,171.44,170.92,171.2,14008.0,146.2807,146.7,146.255,146.4946,14008.0
2021-02-22 12:00:00,171.23,171.32,171.1,171.31,15298.0,146.5203,146.5973,146.4091,146.5888,15298.0
2021-02-22 12:05:00,171.34,171.5,171.33,171.44,7247.0,146.6144,146.7513,146.6059,146.7,7247.0
2021-02-22 12:10:00,171.47,171.57,171.31,171.56,10835.0,146.7257,146.8112,146.5888,146.8027,10835.0
2021-02-22 12:15:00,171.53,171.65,171.48,171.49,10983.0,146.777,146.8797,146.7342,146.7428,10983.0
2021-02-22 12:20:00,171.49,171.49,171.08,171.11,13958.0,146.7428,146.7428,146.3919,146.4176,13958.0
2021-02-22 12:25:00,171.13,171.31,171.1,171.25,12328.0,146.4347,146.5888,146.4091,146.5374,12328.0
2021-02-22 12:30:00,171.26,171.27,170.94,171.16,22075.0,146.546,146.5545,146.2721,146.4604,22075.0
2021-02-22 12:35:00,171.18,171.45,171.13,171.19,19873.0,146.4775,146.7086,146.4347,146.4861,19873.0
2021-02-22 12:40:00,171.16,171.16,170.74,170.86,4083.0,146.4604,146.4604,146.101,146.2037,4083.0
2021-02-22 12:45:00,170.91,171.04,170.85,171.01,8345.0,146.2465,146.3577,146.1951,146.332,8345.0
2021-02-22 12:50:00,170.93,171.09,170.91,171.04,9831.0,146.2636,146.4005,146.2465,146.3577,9831.0
2021-02-22 12:55:00,171.05,171.23,171.03,171.09,8189.0,146.3663,146.5203,146.3492,146.4005,8189.0
2021-02-22 13:00:00,171.07,171.15,170.95,171.09,14516.0,146.3834,146.4518,146.2807,146.4005,14516.0
2021-02-22 13:05:00,171.08,171.17,171.0,171.0,16688.0,146.3919,146.469,146.3235,146.3235,16688.0
2021-02-22 13:10:00,170.96,171.16,170.82,171.16,3693.0,146.2893,146.4604,146.1695,146.4604,3693.0
2021-02-22 13:15:00,171.16,171.35,171.16,171.32,4702.0,146.4604,146.623,146.4604,146.5973,4702.0
2021-02-22 13:20:00,171.31,171.56,171.28,171.34,4222.0,146.5888,146.8027,146.5631,146.6144,4222.0
2021-02-22 13:25:00,171.37,171.57,171.37,171.52,9298.0,146.6401,146.8112,146.6401,146.7684,9298.0
2021-02-22 13:30:00,171.54,171.58,171.49,171.58,7421.0,146.7856,146.8198,146.7428,146.8198,7421.0
2021-02-22 13:35:00,171.59,171.63,171.47,171.47,9563.0,146.8283,146.8626,146.7257,146.7257,9563.0
2021-02-22 13:40:00,171.52,171.56,171.45,171.5,6044.0,146.7684,146.8027,146.7086,146.7513,6044.0
2021-02-22 13:45:00,171.5,171.55,171.39,171.45,7137.0,146.7513,146.7941,146.6572,146.7086,7137.0
2021-02-22 13:50:00,171.53,171.53,171.36,171.39,6257.0,146.777,146.777,146.6315,146.6572,6257.0
2021-02-22 13:55:00,171.43,171.51,171.3,171.34,12528.0,146.6914,146.7599,146.5802,146.6144,12528.0
2021-02-22 14:00:00,171.4,171.51,171.37,171.4,7636.0,146.6658,146.7599,146.6401,146.6658,7636.0
2021-02-22 14:05:00,171.41,171.48,171.09,171.26,10644.0,146.6743,146.7342,146.4005,146.546,10644.0
2021-02-22 14:10:00,171.31,171.33,171.02,171.03,19850.0,146.5888,146.6059,146.3406,146.3492,19850.0
2021-02-22 14:15:00,171.16,171.33,171.12,171.18,3523.0,146.4604,146.6059,146.4262,146.4775,3523.0
2021-02-22 14:20:00,171.18,171.3,171.01,171.25,8801.0,146.4775,146.5802,146.332,146.5374,8801.0
2021-02-22 14:25:00,171.29,171.38,171.22,171.3,13565.0,146.5716,146.6487,146.5117,146.5802,13565.0
2021-02-22 14:30:00,171.24,171.4,171.23,171.3,24947.0,146.5289,146.6658,146.5203,146.5802,24947.0
2021-02-22 14:35:00,171.41,171.53,171.36,171.49,7038.0,146.6743,146.777,146.6315,146.7428,7038.0
2021-02-22 14:40:00,171.55,171.55,171.42,171.46,9271.0,146.7941,146.7941,146.6829,146.7171,9271.0
2021-02-22 14:45:00,171.43,171.52,171.25,171.25,9891.0,146.6914,146.7684,146.5374,146.5374,9891.0
2021-02-22 14:50:00,171.31,171.46,171.29,171.4,12043.0,146.5888,146.7171,146.5716,146.6658,12043.0
2021-02-22 14:55:00,171.32,171.57,171.26,171.57,8425.0,146.5973,146.8112,146.546,146.8112,8425.0
2021-02-22 15:00:00,171.59,171.6,171.31,171.5,13816.0,146.8283,146.8369,146.5888,146.7513,13816.0
2021-02-22 15:05:00,171.45,171.46,171.13,171.22,17926.0,146.7086,146.7171,146.4347,146.5117,17926.0
2021-02-22 15:10:00,171.3,171.3,170.99,171.02,13519.0,146.5802,146.5802,146.3149,146.3406,13519.0
2021-02-22 15:15:00,171.12,171.18,170.76,171.01,23894.0,146.4262,146.4775,146.1181,146.332,23894.0
2021-02-22 15:20:00,170.97,171.06,170.87,170.9,10445.0,146.2978,146.3748,146.2122,146.2379,10445.0
2021-02-22 15:25:00,170.93,170.99,170.56,170.59,14505.0,146.2636,146.3149,145.947,145.9727,14505.0
2021-02-22 15:30:00,170.59,170.76,170.45,170.66,22635.0,145.9727,146.1181,145.8529,146.0326,22635.0
2021-02-22 15:35:00,170.65,170.73,170.57,170.67,24560.0,146.024,146.0925,145.9555,146.0411,24560.0
2021-02-22 15:40:00,170.68,170.76,170.4,170.44,19647.0,146.0497,146.1181,145.8101,145.8443,19647.0
2021-02-22 15:45:00,170.44,170.58,170.1,170.14,23922.0,145.8443,145.9641,145.5534,145.5876,23922.0
2021-02-22 15:50:00,170.19,170.81,170.1,170.77,56314.0,145.6304,146.1609,145.5534,146.1267,56314.0
2021-02-22 15:55:00,170.78,170.79,170.21,170.57,108936.0,146.1352,146.1438,145.6475,145.9555,108936.0
2021-02-23 09:30:00,173.52,173.83,171.37,171.69,61483.0,148.4798,148.7451,146.6401,146.9139,61483.0
2021-02-23 09:35:00,171.63,173.39,171.63,173.11,19979.0,146.8626,148.3686,146.8626,148.129,19979.0
2021-02-23 09:40:00,173.06,173.06,171.91,172.06,14701.0,148.0862,148.0862,147.1022,147.2305,14701.0
2021-02-23 09:45:00,172.19,172.56,171.62,171.64,10147.0,147.3418,147.6584,146.854,146.8711,10147.0
2021-02-23 09:50:00,171.61,172.13,170.9,171.69,12786.0,146.8455,147.2904,146.2379,146.9139,12786.0
2021-02-23 09:55:00,171.47,171.68,170.95,171.07,20202.0,146.7257,146.9054,146.2807,146.3834,20202.0
2021-02-23 10:00:00,171.14,171.78,170.6,171.21,15893.0,146.4433,146.9909,145.9812,146.5032,15893.0
2021-02-23 10:05:00,171.16,171.49,170.77,171.49,15200.0,146.4604,146.7428,146.1267,146.7428,15200.0
2021-02-23 10:10:00,171.49,171.68,171.19,171.5,16650.0,146.7428,146.9054,146.4861,146.7513,16650.0
2021-02-23 10:15:00,171.56,171.65,171.38,171.38,14249.0,146.8027,146.8797,146.6487,146.6487,14249.0
2021-02-23 10:20:00,171.35,171.53,171.16,171.47,19201.0,146.623,146.777,146.4604,146.7257,19201.0
2021-02-23 10:25:00,171.54,171.99,171.42,171.69,18741.0,146.7856,147.1706,146.6829,146.9139,18741.0
2021-02-23 10:30:00,171.78,172.0,171.09,171.94,24412.0,146.9909,147.1792,146.4005,147.1278,24412.0
2021-02-23 10:35:00,172.01,172.2,171.67,172.13,24163.0,147.1877,147.3503,146.8968,147.2904,24163.0
2021-02-23 10:40:00,172.06,172.21,171.83,171.87,17518.0,147.2305,147.3589,147.0337,147.0679,17518.0
2021-02-23 10:45:00,171.9,172.04,171.66,171.74,26253.0,147.0936,147.2134,146.8882,146.9567,26253.0
2021-02-23 10:50:00,171.79,171.98,171.67,171.73,15742.0,146.9995,147.1621,146.8968,146.9481,15742.0
2021-02-23 10:55:00,171.71,171.74,171.33,171.51,14176.0,146.931,146.9567,146.6059,146.7599,14176.0
2021-02-23 11:00:00,171.45,172.0,171.39,171.98,18139.0,146.7086,147.1792,146.6572,147.1621,18139.0
2021-02-23 11:05:00,171.99,172.1,171.88,172.04,30414.0,147.1706,147.2648,147.0765,147.2134,30414.0
2021-02-23 11:10:00,172.09,172.09,171.75,171.84,30361.0,147.2562,147.2562,146.9653,147.0423,30361.0
2021-02-23 11:15:00,171.92,171.96,171.38,171.55,8527.0,147.1107,147.145,146.6487,146.7941,8527.0
2021-02-23 11:20:00,171.53,171.55,171.28,171.35,6746.0,146.777,146.7941,146.5631,146.623,6746.0
2021-02-23 11:25:00,171.36,171.58,171.14,171.5,7617.0,146.6315,146.8198,146.4433,146.7513,7617.0
2021-02-23 11:30:00,171.5,171.74,171.31,171.71,8305.0,146.7513,146.9567,146.5888,146.931,8305.0
2021-02-23 11:35:00,171.68,171.7,171.2,171.28,10343.0,146.9054,146.9225,146.4946,146.5631,10343.0
2021-02-23 11:40:00,171.29,171.31,170.87,171.22,8010.0,146.5716,146.5888,146.2122,146.5117,8010.0
2021-02-23 11:45:00,171.32,171.44,171.14,171.22,7505.0,146.5973,146.7,146.4433,146.5117,7505.0
2021-02-23 11:50:00,171.13,171.27,170.96,171.01,9930.0,146.4347,146.5545,146.2893,146.332,9930.0
2021-02-23 11:55:00,170.96,171.02,170.75,170.97,4359.0,146.2893,146.3406,146.1096,146.2978,4359.0
2021-02-23 12:00:00,170.93,170.93,170.68,170.75,6498.0,146.2636,146.2636,146.0497,146.1096,6498.0
2021-02-23 12:05:00,170.8,171.1,170.74,171.1,5627.0,146.1523,146.4091,146.101,146.4091,5627.0
2021-02-23 12:10:00,171.22,171.45,171.21,171.25,9086.0,146.5117,146.7086,146.5032,146.5374,9086.0
2021-02-23 12:15:00,171.26,171.35,171.06,171.2,12113.0,146.546,146.623,146.3748,146.4946,12113.0
2021-02-23 12:20:00,171.15,171.17,170.73,170.73,7719.0,146.4518,146.469,146.0925,146.0925,7719.0
2021-02-23 12:25:00,170.8,170.86,170.57,170.68,11268.0,146.1523,146.2037,145.9555,146.0497,11268.0
2021-02-23 12:30:00,170.61,170.87,170.56,170.76,12193.0,145.9898,146.2122,145.947,146.1181,12193.0
2021-02-23 12:35:00,170.6,170.65,170.16,170.53,11308.0,145.9812,146.024,145.6047,145.9213,11308.0
2021-02-23 12:40:00,170.5,170.98,170.48,170.93,5744.0,145.8956,146.3064,145.8785,146.2636,5744.0
2021-02-23 12:45:00,170.94,171.17,170.92,171.11,9719.0,146.2721,146.469,146.255,146.4176,9719.0
2021-02-23 12:50:00,170.97,171.07,170.63,170.84,6706.0,146.2978,146.3834,146.0069,146.1866,6706.0
2021-02-23 12:55:00,170.81,170.93,170.26,170.42,13982.0,146.1609,146.2636,145.6903,145.8272,13982.0
2021-02-23 13:00:00,170.47,170.71,170.3,170.59,10262.0,145.87,146.0753,145.7245,145.9727,10262.0
2021-02-23 13:05:00,170.56,170.69,170.32,170.32,9464.0,145.947,146.0582,145.7416,145.7416,9464.0
2021-02-23 13:10:00,170.32,170.42,170.25,170.32,13921.0,145.7416,145.8272,145.6817,145.7416,13921.0
2021-02-23 13:15:00,170.37,170.64,170.29,170.63,9329.0,145.7844,146.0154,145.7159,146.0069,9329.0
2021-02-23 13:20:00,170.61,170.72,170.47,170.63,11704.0,145.9898,146.0839,145.87,146.0069,11704.0
2021-02-23 13:25:00,170.7,170.72,170.56,170.69,7611.0,146.0668,146.0839,145.947,146.0582,7611.0
2021-02-23 13:30:00,170.69,170.84,170.62,170.73,8504.0,146.0582,146.1866,145.9983,146.0925,8504.0
2021-02-23 13:35:00,170.72,170.82,170.64,170.74,18846.0,146.0839,146.1695,146.0154,146.101,18846.0
2021-02-23 13:40:00,170.83,170.9,170.61,170.65,5757.0,146.178,146.2379,145.9898,146.024,5757.0
2021-02-23 13:45:00,170.8,170.91,170.77,170.91,3900.0,146.1523,146.2465,146.1267,146.2465,3900.0
2021-02-23 13:50:00,170.97,171.16,170.76,170.76,9136.0,146.2978,146.4604,146.1181,146.1181,9136.0
2021-02-23 13:55:00,170.75,171.04,170.72,170.9,9254.0,146.1096,146.3577,146.0839,146.2379,9254.0
2021-02-23 14:00:00,170.91,171.27,170.9,171.06,7636.0,146.2465,146.5545,146.2379,146.3748,7636.0
2021-02-23 14:05:00,171.11,171.37,171.1,171.25,8643.0,146.4176,146.6401,146.4091,146.5374,8643.0
2021-02-23 14:10:00,171.25,171.55,171.12,171.53,7968.0,146.5374,146.7941,146.4262,146.777,7968.0
2021-02-23 14:15:00,171.52,171.87,171.46,171.76,7123.0,146.7684,147.0679,146.7171,146.9738,7123.0
2021-02-23 14:20:00,171.72,171.73,171.45,171.53,6968.0,146.9396,146.9481,146.7086,146.777,6968.0
2021-02-23 14:25:00,171.58,171.68,171.45,171.45,5017.0,146.8198,146.9054,146.7086,146.7086,5017.0
2021-02-23 14:30:00,171.45,171.57,171.03,171.1,8245.0,146.7086,146.8112,146.3492,146.4091,8245.0
2021-02-23 14:35:00,171.02,171.39,170.88,171.26,7745.0,146.3406,146.6572,146.2208,146.546,7745.0
2021-02-23 14:40:00,171.21,171.71,171.2,171.66,7602.0,146.5032,146.931,146.4946,146.8882,7602.0
2021-02-23 14:45:00,171.68,171.78,171.57,171.68,6438.0,146.9054,146.9909,146.8112,146.9054,6438.0
2021-02-23 14:50:00,171.72,172.13,171.72,171.93,9232.0,146.9396,147.2904,146.9396,147.1193,9232.0
2021-02-23 14:55:00,171.95,172.05,171.8,171.96,10965.0,147.1364,147.222,147.008,147.145,10965.0
2021-02-23 15:00:00,171.94,172.47,171.92,172.47,8983.0,147.1278,147.5814,147.1107,147.5814,8983.0
2021-02-23 15:05:00,172.48,172.7,172.46,172.67,10715.0,147.5899,147.7782,147.5728,147.7525,10715.0
2021-02-23 15:10:00,172.75,172.97,172.66,172.9,19804.0,147.821,148.0092,147.7439,147.9493,19804.0
2021-02-23 15:15:00,173.0,173.21,172.98,173.13,9585.0,148.0349,148.2146,148.0178,148.1461,9585.0
2021-02-23 15:20:00,173.1,173.2,173.04,173.18,9778.0,148.1204,148.206,148.0691,148.1889,9778.0
2021-02-23 15:25:00,173.21,173.54,173.19,173.48,17258.0,148.2146,148.4969,148.1975,148.4456,17258.0
2021-02-23 15:30:00,173.45,173.47,173.27,173.47,22556.0,148.4199,148.437,148.2659,148.437,22556.0
2021-02-23 15:35:00,173.41,173.8,173.37,173.8,19172.0,148.3857,148.7194,148.3515,148.7194,19172.0
2021-02-23 15:40:00,173.78,174.01,173.64,173.73,21084.0,148.7023,148.8991,148.5825,148.6595,21084.0
2021-02-23 15:45:00,173.74,173.81,173.32,173.33,33598.0,148.6681,148.728,148.3087,148.3173,33598.0
2021-02-23 15:50:00,173.45,173.77,173.31,173.68,44373.0,148.4199,148.6938,148.3001,148.6167,44373.0
2021-02-23 15:55:00,173.7,173.75,173.22,173.28,125623.0,148.6339,148.6766,148.2231,148.2745,125623.0
2021-02-24 09:30:00,173.67,175.6,173.67,175.12,35854.0,148.6082,150.2597,148.6082,149.8489,35854.0
2021-02-24 09:35:00,175.05,175.14,174.36,174.75,8944.0,149.789,149.8661,149.1986,149.5323,8944.0
2021-02-24 09:40:00,174.92,175.89,174.8,175.1,18384.0,149.6778,150.5078,149.5751,149.8318,18384.0
2021-02-24 09:45:00,174.95,175.58,174.77,175.58,6134.0,149.7035,150.2426,149.5495,150.2426,6134.0
2021-02-24 09:50:00,175.42,175.46,174.8,174.86,4423.0,150.1057,150.1399,149.5751,149.6265,4423.0
2021-02-24 09:55:00,175.06,176.19,175.0,176.19,18870.0,149.7976,150.7645,149.7463,150.7645,18870.0
2021-02-24 10:00:00,176.13,176.59,176.0,176.37,15466.0,150.7132,151.1068,150.602,150.9186,15466.0
2021-02-24 10:05:00,176.31,176.51,175.71,175.84,13948.0,150.8672,151.0384,150.3538,150.465,13948.0
2021-02-24 10:10:00,175.89,176.18,175.79,175.85,9409.0,150.5078,150.756,150.4223,150.4736,9409.0
2021-02-24 10:15:00,175.94,176.45,175.93,176.31,12551.0,150.5506,150.987,150.5421,150.8672,12551.0
2021-02-24 10:20:00,176.26,176.5,176.05,176.5,10631.0,150.8244,151.0298,150.6447,151.0298,10631.0
2021-02-24 10:25:00,176.49,176.49,175.92,175.92,9972.0,151.0212,151.0212,150.5335,150.5335,9972.0
2021-02-24 10:30:00,175.94,176.38,175.91,176.06,18981.0,150.5506,150.9271,150.5249,150.6533,18981.0
2021-02-24 10:35:00,176.22,176.65,176.07,176.55,9878.0,150.7902,151.1582,150.6619,151.0726,9878.0
2021-02-24 10:40:00,176.54,177.23,176.52,177.23,9180.0,151.064,151.6545,151.0469,151.6545,9180.0
2021-02-24 10:45:00,177.06,177.29,176.82,176.95,21450.0,151.509,151.7058,151.3036,151.4149,21450.0
2021-02-24 10:50:00,176.91,177.0,176.43,176.5,17530.0,151.3806,151.4576,150.9699,151.0298,17530.0
2021-02-24 10:55:00,176.68,176.98,176.57,176.74,10340.0,151.1838,151.4405,151.0897,151.2352,10340.0
2021-02-24 11:00:00,176.74,177.12,176.58,177.12,12669.0,151.2352,151.5603,151.0983,151.5603,12669.0
2021-02-24 11:05:00,177.22,177.22,176.9,177.01,8181.0,151.6459,151.6459,151.3721,151.4662,8181.0
2021-02-24 11:10:00,177.04,177.23,177.02,177.23,10231.0,151.4919,151.6545,151.4748,151.6545,10231.0
2021-02-24 11:15:00,177.17,177.74,177.15,177.54,24687.0,151.6031,152.0909,151.586,151.9197,24687.0
2021-02-24 11:20:00,177.55,177.98,177.44,177.98,63429.0,151.9283,152.2962,151.8342,152.2962,63429.0
2021-02-24 11:25:00,177.95,178.19,177.87,178.04,19918.0,152.2706,152.4759,152.2021,152.3476,19918.0
2021-02-24 11:30:00,177.97,178.17,177.81,178.03,13432.0,152.2877,152.4588,152.1508,152.339,13432.0
2021-02-24 11:35:00,178.04,178.37,178.03,178.32,8253.0,152.3476,152.6299,152.339,152.5872,8253.0
2021-02-24 11:40:00,178.27,178.47,178.22,178.28,10345.0,152.5444,152.7155,152.5016,152.5529,10345.0
2021-02-24 11:45:00,178.28,178.44,178.16,178.3,9141.0,152.5529,152.6898,152.4502,152.57,9141.0
2021-02-24 11:50:00,178.3,178.32,178.05,178.2,8907.0,152.57,152.5872,152.3561,152.4845,8907.0
2021-02-24 11:55:00,178.22,178.73,178.2,178.47,19003.0,152.5016,152.938,152.4845,152.7155,19003.0
2021-02-24 12:00:00,178.49,178.57,178.27,178.49,12038.0,152.7326,152.8011,152.5444,152.7326,12038.0
2021-02-24 12:05:00,178.55,178.6,178.18,178.18,5768.0,152.784,152.8268,152.4674,152.4674,5768.0
2021-02-24 12:10:00,178.18,178.59,178.18,178.5,5719.0,152.4674,152.8182,152.4674,152.7412,5719.0
2021-02-24 12:15:00,178.5,178.78,178.46,178.64,5350.0,152.7412,152.9808,152.707,152.861,5350.0
2021-02-24 12:20:00,178.66,178.9,178.6,178.83,12610.0,152.8781,153.0835,152.8268,153.0236,12610.0
2021-02-24 12:25:00,178.82,179.0,178.79,178.84,13119.0,153.015,153.169,152.9893,153.0321,13119.0
2021-02-24 12:30:00,178.81,178.96,178.58,178.91,9267.0,153.0065,153.1348,152.8096,153.092,9267.0
2021-02-24 12:35:00,178.93,179.14,178.9,179.12,12936.0,153.1091,153.2888,153.0835,153.2717,12936.0
2021-02-24 12:40:00,179.13,179.13,178.78,178.87,11313.0,153.2803,153.2803,152.9808,153.0578,11313.0
2021-02-24 12:45:00,178.88,178.93,178.65,178.79,20973.0,153.0663,153.1091,152.8695,152.9893,20973.0
2021-02-24 12:50:00,178.75,178.8,178.6,178.8,22495.0,152.9551,152.9979,152.8268,152.9979,22495.0
2021-02-24 12:55:00,178.77,178.84,178.5,178.55,14891.0,152.9722,153.0321,152.7412,152.784,14891.0
2021-02-24 13:00:00,178.54,178.6,178.32,178.32,14942.0,152.7754,152.8268,152.5872,152.5872,14942.0
2021-02-24 13:05:00,178.33,178.53,178.24,178.44,11534.0,152.5957,152.7669,152.5187,152.6898,11534.0
2021-02-24 13:10:00,178.45,178.96,178.45,178.96,4500.0,152.6984,153.1348,152.6984,153.1348,4500.0
2021-02-24 13:15:00,178.96,179.23,178.94,179.16,6739.0,153.1348,153.3658,153.1177,153.3059,6739.0
2021-02-24 13:20:00,179.16,179.16,178.81,178.81,21812.0,153.3059,153.3059,153.0065,153.0065,21812.0
2021-02-24 13:25:00,178.88,178.99,178.68,178.87,27316.0,153.0663,153.1605,152.8952,153.0578,27316.0
2021-02-24 13:30:00,178.98,179.16,178.83,179.07,20996.0,153.1519,153.3059,153.0236,153.2289,20996.0
2021-02-24 13:35:00,179.06,179.19,178.93,178.98,15989.0,153.2204,153.3316,153.1091,153.1519,15989.0
2021-02-24 13:40:00,178.98,179.1,178.8,178.81,22331.0,153.1519,153.2546,152.9979,153.0065,22331.0
2021-02-24 13:45:00,178.79,178.95,178.66,178.95,8127.0,152.9893,153.1262,152.8781,153.1262,8127.0
2021-02-24 13:50:00,178.89,178.97,178.82,178.96,3963.0,153.0749,153.1434,153.015,153.1348,3963.0
2021-02-24 13:55:00,179.07,179.14,178.85,179.08,10148.0,153.2289,153.2888,153.0407,153.2375,10148.0
2021-02-24 14:00:00,179.12,179.25,178.89,178.94,8899.0,153.2717,153.383,153.0749,153.1177,8899.0
2021-02-24 14:05:00,179.0,179.2,178.93,179.15,8796.0,153.169,153.3402,153.1091,153.2974,8796.0
2021-02-24 14:10:00,179.13,179.36,178.96,179.03,41425.0,153.2803,153.4771,153.1348,153.1947,41425.0
2021-02-24 14:15:00,179.02,179.1,178.72,178.8,19609.0,153.1861,153.2546,152.9294,152.9979,19609.0
2021-02-24 14:20:00,178.77,178.86,178.59,178.8,15303.0,152.9722,153.0492,152.8182,152.9979,15303.0
2021-02-24 14:25:00,178.78,178.97,178.74,178.89,6797.0,152.9808,153.1434,152.9466,153.0749,6797.0
2021-02-24 14:30:00,178.88,179.0,178.53,178.62,22588.0,153.0663,153.169,152.7669,152.8439,22588.0
2021-02-24 14:35:00,178.64,178.73,178.42,178.5,8819.0,152.861,152.938,152.6727,152.7412,8819.0
2021-02-24 14:40:00,178.44,178.5,178.18,178.27,10281.0,152.6898,152.7412,152.4674,152.5444,10281.0
2021-02-24 14:45:00,178.25,178.37,177.96,178.04,5041.0,152.5273,152.6299,152.2791,152.3476,5041.0
2021-02-24 14:50:00,178.05,178.13,177.98,178.07,4437.0,152.3561,152.4246,152.2962,152.3732,4437.0
2021-02-24 14:55:00,178.16,178.28,177.95,177.99,6677.0,152.4502,152.5529,152.2706,152.3048,6677.0
2021-02-24 15:00:00,178.04,178.11,177.73,177.73,9079.0,152.3476,152.4075,152.0823,152.0823,9079.0
2021-02-24 15:05:00,177.79,177.82,177.56,177.68,9809.0,152.1336,152.1593,151.9368,152.0395,9809.0
2021-02-24 15:10:00,177.65,177.77,177.49,177.51,7224.0,152.0138,152.1165,151.8769,151.894,7224.0
2021-02-24 15:15:00,177.56,177.69,177.49,177.49,8668.0,151.9368,152.0481,151.8769,151.8769,8668.0
2021-02-24 15:20:00,177.51,177.76,177.48,177.62,12360.0,151.894,152.108,151.8684,151.9882,12360.0
2021-02-24 15:25:00,177.59,177.9,177.54,177.85,10295.0,151.9625,152.2278,151.9197,152.185,10295.0
2021-02-24 15:30:00,177.86,178.15,177.82,178.15,8877.0,152.1935,152.4417,152.1593,152.4417,8877.0
2021-02-24 15:35:00,178.15,178.15,177.81,177.91,10246.0,152.4417,152.4417,152.1508,152.2363,10246.0
2021-02-24 15:40:00,177.89,178.05,177.83,178.03,9900.0,152.2192,152.3561,152.1679,152.339,9900.0
2021-02-24 15:45:00,178.02,178.71,177.92,178.71,27922.0,152.3305,152.9209,152.2449,152.9209,27922.0
2021-02-24 15:50:00,178.68,178.68,178.23,178.59,28724.0,152.8952,152.8952,152.5101,152.8182,28724.0
2021-02-24 15:55:00,178.53,178.77,178.5,178.52,64568.0,152.7669,152.9722,152.7412,152.7583,64568.0
2021-02-25 09:30:00,180.3,180.85,179.53,180.08,29463.0,154.2814,154.7521,153.6225,154.0932,29463.0
2021-02-25 09:35:00,180.5,180.71,179.83,180.71,10722.0,154.4526,154.6323,153.8793,154.6323,10722.0
2021-02-25 09:40:00,180.52,180.67,179.58,179.74,14285.0,154.4697,154.598,153.6653,153.8022,14285.0
2021-02-25 09:45:00,179.73,179.84,178.64,178.7,14710.0,153.7937,153.8878,152.861,152.9123,14710.0
2021-02-25 09:50:00,178.58,179.87,178.4,179.46,10752.0,152.8096,153.9135,152.6556,153.5627,10752.0
2021-02-25 09:55:00,179.3,180.0,179.3,179.73,11972.0,153.4257,154.0247,153.4257,153.7937,11972.0
2021-02-25 10:00:00,179.72,179.75,179.28,179.35,25810.0,153.7851,153.8108,153.4086,153.4685,25810.0
2021-02-25 10:05:00,179.34,179.57,178.77,179.0,31906.0,153.46,153.6568,152.9722,153.169,31906.0
2021-02-25 10:10:00,179.01,179.43,178.85,179.3,31341.0,153.1776,153.537,153.0407,153.4257,31341.0
2021-02-25 10:15:00,179.2,179.33,178.98,179.1,11895.0,153.3402,153.4514,153.1519,153.2546,11895.0
2021-02-25 10:20:00,179.05,179.35,178.67,178.98,30906.0,153.2118,153.4685,152.8867,153.1519,30906.0
2021-02-25 10:25:00,179.14,179.19,178.82,179.13,10204.0,153.2888,153.3316,153.015,153.2803,10204.0
2021-02-25 10:30:00,179.22,179.22,178.45,178.81,9394.0,153.3573,153.3573,152.6984,153.0065,9394.0
2021-02-25 10:35:00,178.84,178.89,177.7,178.42,14926.0,153.0321,153.0749,152.0566,152.6727,14926.0
2021-02-25 10:40:00,178.35,178.99,178.13,178.99,11860.0,152.6128,153.1605,152.4246,153.1605,11860.0
2021-02-25 10:45:00,178.88,178.9,178.5,178.68,6929.0,153.0663,153.0835,152.7412,152.8952,6929.0
2021-02-25 10:50:00,178.52,178.55,178.01,178.32,6146.0,152.7583,152.784,152.3219,152.5872,6146.0
2021-02-25 10:55:00,178.18,178.76,178.18,178.55,7229.0,152.4674,152.9637,152.4674,152.784,7229.0
2021-02-25 11:00:00,178.64,178.66,178.0,178.34,16464.0,152.861,152.8781,152.3133,152.6043,16464.0
2021-02-25 11:05:00,178.24,178.57,178.07,178.5,10173.0,152.5187,152.8011,152.3732,152.7412,10173.0
2021-02-25 11:10:00,178.59,178.59,177.7,177.98,11545.0,152.8182,152.8182,152.0566,152.2962,11545.0
2021-02-25 11:15:00,177.91,178.24,177.85,178.11,4022.0,152.2363,152.5187,152.185,152.4075,4022.0
2021-02-25 11:20:00,178.19,178.22,177.9,178.04,3559.0,152.4759,152.5016,152.2278,152.3476,3559.0
2021-02-25 11:25:00,178.18,178.35,177.96,178.03,5459.0,152.4674,152.6128,152.2791,152.339,5459.0
2021-02-25 11:30:00,178.1,178.27,177.81,177.85,4843.0,152.3989,152.5444,152.1508,152.185,4843.0
2021-02-25 11:35:00,177.83,177.92,177.34,177.89,6555.0,152.1679,152.2449,151.7486,152.2192,6555.0
2021-02-25 11:40:00,177.88,177.97,177.6,177.6,4259.0,152.2107,152.2877,151.9711,151.9711,4259.0
2021-02-25 11:45:00,177.55,177.58,176.87,177.13,12815.0,151.9283,151.9539,151.3464,151.5689,12815.0
2021-02-25 11:50:00,177.23,177.61,177.17,177.61,8565.0,151.6545,151.9796,151.6031,151.9796,8565.0
2021-02-25 11:55:00,177.67,177.81,177.4,177.8,8673.0,152.031,152.1508,151.7999,152.1422,8673.0
2021-02-25 12:00:00,177.59,177.64,177.07,177.39,9370.0,151.9625,152.0053,151.5175,151.7914,9370.0
2021-02-25 12:05:00,177.49,177.53,177.28,177.33,5524.0,151.8769,151.9112,151.6972,151.74,5524.0
2021-02-25 12:10:00,177.43,177.8,177.15,177.65,9335.0,151.8256,152.1422,151.586,152.0138,9335.0
2021-02-25 12:15:00,177.71,178.01,177.68,177.7,7005.0,152.0652,152.3219,152.0395,152.0566,7005.0
2021-02-25 12:20:00,177.69,177.88,177.39,177.88,12901.0,152.0481,152.2107,151.7914,152.2107,12901.0
2021-02-25 12:25:00,177.76,177.84,177.16,177.16,6675.0,152.108,152.1764,151.5946,151.5946,6675.0
2021-02-25 12:30:00,177.24,177.24,176.7,176.9,19925.0,151.663,151.663,151.2009,151.3721,19925.0
2021-02-25 12:35:00,176.99,177.39,176.81,177.39,4736.0,151.4491,151.7914,151.2951,151.7914,4736.0
2021-02-25 12:40:00,177.46,177.46,177.08,177.23,2229.0,151.8513,151.8513,151.5261,151.6545,2229.0
2021-02-25 12:45:00,177.26,177.54,177.01,177.24,6100.0,151.6801,151.9197,151.4662,151.663,6100.0
2021-02-25 12:50:00,177.23,177.24,176.5,176.5,4908.0,151.6545,151.663,151.0298,151.0298,4908.0
2021-02-25 12:55:00,176.49,176.6,176.12,176.3,6205.0,151.0212,151.1154,150.7046,150.8587,6205.0
2021-02-25 13:00:00,176.2,176.63,175.78,176.11,2960.0,150.7731,151.141,150.4137,150.6961,2960.0
2021-02-25 13:05:00,175.83,176.14,175.51,176.0,6543.0,150.4565,150.7217,150.1827,150.602,6543.0
2021-02-25 13:10:00,176.09,176.11,175.74,175.91,14035.0,150.679,150.6961,150.3795,150.5249,14035.0
2021-02-25 13:15:00,175.83,176.4,175.66,176.18,17720.0,150.4565,150.9442,150.311,150.756,17720.0
2021-02-25 13:20:00,176.27,176.6,176.06,176.6,18848.0,150.833,151.1154,150.6533,151.1154,18848.0
2021-02-25 13:25:00,176.68,176.69,176.13,176.26,8183.0,151.1838,151.1924,150.7132,150.8244,8183.0
2021-02-25 13:30:00,176.25,176.51,176.17,176.33,4797.0,150.8159,151.0384,150.7474,150.8843,4797.0
2021-02-25 13:35:00,176.35,176.83,176.06,176.83,4270.0,150.9014,151.3122,150.6533,151.3122,4270.0
2021-02-25 13:40:00,176.82,176.9,176.63,176.69,7644.0,151.3036,151.3721,151.141,151.1924,7644.0
2021-02-25 13:45:00,176.85,176.89,176.38,176.57,12927.0,151.3293,151.3635,150.9271,151.0897,12927.0
2021-02-25 13:50:00,176.66,176.66,176.11,176.3,2597.0,151.1667,151.1667,150.6961,150.8587,2597.0
2021-02-25 13:55:00,176.22,176.42,176.13,176.42,4770.0,150.7902,150.9613,150.7132,150.9613,4770.0
2021-02-25 14:00:00,176.27,176.83,176.27,176.72,5872.0,150.833,151.3122,150.833,151.2181,5872.0
2021-02-25 14:05:00,176.61,176.9,176.6,176.78,12878.0,151.1239,151.3721,151.1154,151.2694,12878.0
2021-02-25 14:10:00,176.76,176.92,176.67,176.71,8543.0,151.2523,151.3892,151.1753,151.2095,8543.0
2021-02-25 14:15:00,176.76,176.89,176.63,176.87,14237.0,151.2523,151.3635,151.141,151.3464,14237.0
2021-02-25 14:20:00,176.87,177.34,176.86,177.34,17654.0,151.3464,151.7486,151.3378,151.7486,17654.0
2021-02-25 14:25:00,177.29,177.29,176.96,177.02,14678.0,151.7058,151.7058,151.4234,151.4748,14678.0
2021-02-25 14:30:00,176.84,176.84,175.88,175.89,12314.0,151.3207,151.3207,150.4993,150.5078,12314.0
2021-02-25 14:35:00,175.95,175.95,175.47,175.69,12735.0,150.5592,150.5592,150.1484,150.3367,12735.0
2021-02-25 14:40:00,175.67,176.02,175.59,175.84,7689.0,150.3196,150.6191,150.2511,150.465,7689.0
2021-02-25 14:45:00,175.84,175.98,175.37,175.4,8199.0,150.465,150.5848,150.0629,150.0885,8199.0
2021-02-25 14:50:00,175.52,175.89,175.4,175.4,5911.0,150.1912,150.5078,150.0885,150.0885,5911.0
2021-02-25 14:55:00,175.54,175.69,175.37,175.56,4814.0,150.2083,150.3367,150.0629,150.2254,4814.0
2021-02-25 15:00:00,175.54,175.73,175.34,175.42,8592.0,150.2083,150.3709,150.0372,150.1057,8592.0
2021-02-25 15:05:00,175.37,175.41,174.74,174.84,8473.0,150.0629,150.0971,149.5238,149.6093,8473.0
2021-02-25 15:10:00,174.87,175.15,174.87,174.97,7788.0,149.635,149.8746,149.635,149.7206,7788.0
2021-02-25 15:15:00,174.9,174.93,174.57,174.61,9790.0,149.6607,149.6864,149.3783,149.4125,9790.0
2021-02-25 15:20:00,174.58,174.84,174.34,174.44,10674.0,149.3869,149.6093,149.1815,149.2671,10674.0
2021-02-25 15:25:00,174.44,174.58,173.88,173.96,14547.0,149.2671,149.3869,148.7879,148.8563,14547.0
2021-02-25 15:30:00,173.95,174.35,173.64,173.64,19532.0,148.8478,149.1901,148.5825,148.5825,19532.0
2021-02-25 15:35:00,173.63,173.64,173.29,173.58,21989.0,148.574,148.5825,148.283,148.5312,21989.0
2021-02-25 15:40:00,173.53,173.96,173.29,173.77,23369.0,148.4884,148.8563,148.283,148.6938,23369.0
2021-02-25 15:45:00,173.83,174.16,173.76,173.93,41601.0,148.7451,149.0275,148.6852,148.8307,41601.0
2021-02-25 15:50:00,173.88,174.05,173.28,173.44,46154.0,148.7879,148.9334,148.2745,148.4114,46154.0
2021-02-25 15:55:00,173.49,173.82,173.2,173.26,103824.0,148.4542,148.7365,148.206,148.2574,103824.0
2021-02-26 09:30:00,172.13,172.6,171.2,171.2,28864.0,147.2904,147.6926,146.4946,146.4946,28864.0
2021-02-26 09:35:00,171.09,171.11,170.01,170.76,21317.0,146.4005,146.4176,145.4764,146.1181,21317.0
2021-02-26 09:40:00,170.64,171.77,170.28,171.77,12101.0,146.0154,146.9824,145.7074,146.9824,12101.0
2021-02-26 09:45:00,172.0,172.62,171.76,172.25,28283.0,147.1792,147.7097,146.9738,147.3931,28283.0
2021-02-26 09:50:00,172.34,172.61,171.91,171.94,11458.0,147.4701,147.7012,147.1022,147.1278,11458.0
2021-02-26 09:55:00,171.78,171.86,171.2,171.22,9520.0,146.9909,147.0594,146.4946,146.5117,9520.0
2021-02-26 10:00:00,171.07,171.37,170.55,171.34,7413.0,146.3834,146.6401,145.9384,146.6144,7413.0
2021-02-26 10:05:00,171.3,171.42,170.4,170.45,10009.0,146.5802,146.6829,145.8101,145.8529,10009.0
2021-02-26 10:10:00,170.53,170.85,169.71,169.75,22943.0,145.9213,146.1951,145.2196,145.2539,22943.0
2021-02-26 10:15:00,169.74,170.16,169.18,169.34,18421.0,145.2453,145.6047,144.7661,144.903,18421.0
2021-02-26 10:20:00,169.38,169.5,169.01,169.21,26861.0,144.9373,145.0399,144.6207,144.7918,26861.0
2021-02-26 10:25:00,169.24,169.55,168.51,168.56,19892.0,144.8175,145.0827,144.1928,144.2356,19892.0
2021-02-26 10:30:00,168.47,169.25,168.47,169.16,24610.0,144.1586,144.826,144.1586,144.749,24610.0
2021-02-26 10:35:00,169.16,170.05,168.95,169.99,17265.0,144.749,145.5106,144.5693,145.4592,17265.0
2021-02-26 10:40:00,169.82,169.89,169.38,169.67,34754.0,145.3138,145.3737,144.9373,145.1854,34754.0
2021-02-26 10:45:00,169.59,170.24,169.32,170.12,12398.0,145.117,145.6732,144.8859,145.5705,12398.0
2021-02-26 10:50:00,169.92,170.09,169.5,169.54,14462.0,145.3993,145.5448,145.0399,145.0742,14462.0
2021-02-26 10:55:00,169.62,169.69,168.77,168.89,10042.0,145.1426,145.2025,144.4153,144.518,10042.0
2021-02-26 11:00:00,168.99,170.37,168.94,170.29,8134.0,144.6035,145.7844,144.5608,145.7159,8134.0
2021-02-26 11:05:00,170.33,170.6,169.96,170.19,19027.0,145.7502,145.9812,145.4336,145.6304,19027.0
2021-02-26 11:10:00,170.19,170.4,169.87,170.4,27118.0,145.6304,145.8101,145.3566,145.8101,27118.0
2021-02-26 11:15:00,170.4,170.81,170.13,170.32,16892.0,145.8101,146.1609,145.579,145.7416,16892.0
2021-02-26 11:20:00,170.28,170.65,170.23,170.41,9290.0,145.7074,146.024,145.6646,145.8186,9290.0
2021-02-26 11:25:00,170.49,170.67,170.31,170.31,7820.0,145.8871,146.0411,145.7331,145.7331,7820.0
2021-02-26 11:30:00,170.31,170.86,170.26,170.68,17610.0,145.7331,146.2037,145.6903,146.0497,17610.0
2021-02-26 11:35:00,170.6,171.31,170.51,170.94,22980.0,145.9812,146.5888,145.9042,146.2721,22980.0
2021-02-26 11:40:00,170.89,171.19,170.67,170.68,18495.0,146.2294,146.4861,146.0411,146.0497,18495.0
2021-02-26 11:45:00,170.68,170.69,170.22,170.38,7092.0,146.0497,146.0582,145.656,145.793,7092.0
2021-02-26 11:50:00,170.38,170.38,169.64,169.75,11027.0,145.793,145.793,145.1597,145.2539,11027.0
2021-02-26 11:55:00,169.75,170.09,169.5,170.07,13320.0,145.2539,145.5448,145.0399,145.5277,13320.0
2021-02-26 12:00:00,170.11,170.56,170.11,170.51,22283.0,145.5619,145.947,145.5619,145.9042,22283.0
2021-02-26 12:05:00,170.45,171.02,170.26,170.84,35143.0,145.8529,146.3406,145.6903,146.1866,35143.0
2021-02-26 12:10:00,170.88,171.1,170.67,171.1,23136.0,146.2208,146.4091,146.0411,146.4091,23136.0
2021-02-26 12:15:00,171.09,171.4,170.98,171.3,16961.0,146.4005,146.6658,146.3064,146.5802,16961.0
2021-02-26 12:20:00,171.27,171.36,171.16,171.31,11591.0,146.5545,146.6315,146.4604,146.5888,11591.0
2021-02-26 12:25:00,171.26,171.42,171.13,171.28,8022.0,146.546,146.6829,146.4347,146.5631,8022.0
2021-02-26 12:30:00,171.27,171.59,171.23,171.47,10472.0,146.5545,146.8283,146.5203,146.7257,10472.0
2021-02-26 12:35:00,171.53,171.69,171.13,171.41,14319.0,146.777,146.9139,146.4347,146.6743,14319.0
2021-02-26 12:40:00,171.42,171.49,171.28,171.28,5813.0,146.6829,146.7428,146.5631,146.5631,5813.0
2021-02-26 12:45:00,171.28,171.28,170.75,171.1,15933.0,146.5631,146.5631,146.1096,146.4091,15933.0
2021-02-26 12:50:00,171.0,171.33,170.91,171.1,9513.0,146.3235,146.6059,146.2465,146.4091,9513.0
2021-02-26 12:55:00,171.0,171.04,170.43,170.43,6330.0,146.3235,146.3577,145.8357,145.8357,6330.0
2021-02-26 13:00:00,170.7,170.7,170.13,170.35,10176.0,146.0668,146.0668,145.579,145.7673,10176.0
2021-02-26 13:05:00,170.27,170.36,169.93,170.03,16365.0,145.6988,145.7758,145.4079,145.4935,16365.0
2021-02-26 13:10:00,170.0,170.4,170.0,170.31,12988.0,145.4678,145.8101,145.4678,145.7331,12988.0
2021-02-26 13:15:00,170.36,170.62,170.15,170.58,8803.0,145.7758,145.9983,145.5961,145.9641,8803.0
2021-02-26 13:20:00,170.6,170.82,170.6,170.63,14705.0,145.9812,146.1695,145.9812,146.0069,14705.0
2021-02-26 13:25:00,170.68,170.76,170.44,170.45,5702.0,146.0497,146.1181,145.8443,145.8529,5702.0
2021-02-26 13:30:00,170.5,170.58,170.36,170.57,24048.0,145.8956,145.9641,145.7758,145.9555,24048.0
2021-02-26 13:35:00,170.53,170.56,170.07,170.07,15803.0,145.9213,145.947,145.5277,145.5277,15803.0
2021-02-26 13:40:00,170.1,170.35,169.87,170.34,13858.0,145.5534,145.7673,145.3566,145.7587,13858.0
2021-02-26 13:45:00,170.34,170.53,169.7,169.83,6684.0,145.7587,145.9213,145.2111,145.3223,6684.0
2021-02-26 13:50:00,169.89,169.89,169.49,169.52,8187.0,145.3737,145.3737,145.0314,145.0571,8187.0
2021-02-26 13:55:00,169.59,170.16,169.58,169.77,7811.0,145.117,145.6047,145.1084,145.271,7811.0
2021-02-26 14:00:00,169.77,170.1,169.63,169.68,20854.0,145.271,145.5534,145.1512,145.194,20854.0
2021-02-26 14:05:00,169.68,170.0,169.57,169.98,11117.0,145.194,145.4678,145.0998,145.4507,11117.0
2021-02-26 14:10:00,169.98,169.98,169.58,169.58,8764.0,145.4507,145.4507,145.1084,145.1084,8764.0
2021-02-26 14:15:00,169.52,169.71,169.04,169.04,11595.0,145.0571,145.2196,144.6463,144.6463,11595.0
2021-02-26 14:20:00,169.05,169.43,169.02,169.04,13013.0,144.6549,144.9801,144.6292,144.6463,13013.0
2021-02-26 14:25:00,169.0,169.34,169.0,169.2,8951.0,144.6121,144.903,144.6121,144.7832,8951.0
2021-02-26 14:30:00,169.05,169.48,169.05,169.19,13145.0,144.6549,145.0228,144.6549,144.7747,13145.0
2021-02-26 14:35:00,169.21,169.28,168.99,169.09,14063.0,144.7918,144.8517,144.6035,144.6891,14063.0
2021-02-26 14:40:00,169.1,169.25,168.86,169.01,16545.0,144.6977,144.826,144.4923,144.6207,16545.0
2021-02-26 14:45:00,169.04,169.38,168.96,169.38,7103.0,144.6463,144.9373,144.5779,144.9373,7103.0
2021-02-26 14:50:00,169.23,169.29,169.08,169.13,10288.0,144.8089,144.8603,144.6806,144.7233,10288.0
2021-02-26 14:55:00,169.24,169.3,169.1,169.21,10896.0,144.8175,144.8688,144.6977,144.7918,10896.0
2021-02-26 15:00:00,169.26,169.79,169.26,169.79,9263.0,144.8346,145.2881,144.8346,145.2881,9263.0
2021-02-26 15:05:00,169.7,170.05,169.69,170.01,11100.0,145.2111,145.5106,145.2025,145.4764,11100.0
2021-02-26 15:10:00,169.96,170.19,169.87,169.87,12408.0,145.4336,145.6304,145.3566,145.3566,12408.0
2021-02-26 15:15:00,169.91,170.05,169.78,169.89,9967.0,145.3908,145.5106,145.2795,145.3737,9967.0
2021-02-26 15:20:00,169.92,170.0,169.57,169.57,13308.0,145.3993,145.4678,145.0998,145.0998,13308.0
2021-02-26 15:25:00,169.52,169.57,169.37,169.37,17683.0,145.0571,145.0998,144.9287,144.9287,17683.0
2021-02-26 15:30:00,169.34,169.66,169.32,169.55,15636.0,144.903,145.1769,144.8859,145.0827,15636.0
2021-02-26 15:35:00,169.55,169.59,169.2,169.25,25266.0,145.0827,145.117,144.7832,144.826,25266.0
2021-02-26 15:40:00,169.24,169.74,169.13,169.55,21754.0,144.8175,145.2453,144.7233,145.0827,21754.0
2021-02-26 15:45:00,169.56,170.37,169.54,170.31,32410.0,145.0913,145.7844,145.0742,145.7331,32410.0
2021-02-26 15:50:00,170.19,170.2,168.82,168.85,41622.0,145.6304,145.6389,144.4581,144.4837,41622.0
2021-02-26 15:55:00,168.87,169.12,168.28,168.42,121755.0,144.5009,144.7148,143.996,144.1158,121755.0
2021-03-01 09:30:00,171.37,171.81,170.55,170.83,40963.0,146.6401,147.0166,145.9384,146.178,40963.0
2021-03-01 09:35:00,170.61,171.2,170.42,170.61,44948.0,145.9898,146.4946,145.8272,145.9898,44948.0
2021-03-01 09:40:00,170.69,170.69,170.2,170.31,42369.0,146.0582,146.0582,145.6389,145.7331,42369.0
2021-03-01 09:45:00,170.39,170.45,169.88,170.02,32794.0,145.8015,145.8529,145.3651,145.4849,32794.0
2021-03-01 09:50:00,169.88,170.09,169.71,169.8,14407.0,145.3651,145.5448,145.2196,145.2967,14407.0
2021-03-01 09:55:00,169.86,170.16,169.84,170.09,16511.0,145.348,145.6047,145.3309,145.5448,16511.0
2021-03-01 10:00:00,170.09,170.74,169.76,170.74,36364.0,145.5448,146.101,145.2624,146.101,36364.0
2021-03-01 10:05:00,170.82,171.14,170.63,170.74,12257.0,146.1695,146.4433,146.0069,146.101,12257.0
2021-03-01 10:10:00,170.68,170.96,170.5,170.81,19441.0,146.0497,146.2893,145.8956,146.1609,19441.0
2021-03-01 10:15:00,170.74,171.03,170.68,170.95,24878.0,146.101,146.3492,146.0497,146.2807,24878.0
2021-03-01 10:20:00,170.9,171.63,170.9,171.5,11164.0,146.2379,146.8626,146.2379,146.7513,11164.0
2021-03-01 10:25:00,171.41,171.55,171.12,171.24,16718.0,146.6743,146.7941,146.4262,146.5289,16718.0
2021-03-01 10:30:00,171.31,171.41,170.99,170.99,13826.0,146.5888,146.6743,146.3149,146.3149,13826.0
2021-03-01 10:35:00,171.15,171.37,171.04,171.37,22765.0,146.4518,146.6401,146.3577,146.6401,22765.0
2021-03-01 10:40:00,171.39,171.4,171.1,171.37,10406.0,146.6572,146.6658,146.4091,146.6401,10406.0
2021-03-01 10:45:00,171.45,171.91,171.37,171.91,6661.0,146.7086,147.1022,146.6401,147.1022,6661.0
2021-03-01 10:50:00,171.88,171.99,171.66,171.87,5015.0,147.0765,147.1706,146.8882,147.0679,5015.0
2021-03-01 10:55:00,171.79,171.96,171.6,171.96,7474.0,146.9995,147.145,146.8369,147.145,7474.0
2021-03-01 11:00:00,171.92,171.99,171.5,171.54,7730.0,147.1107,147.1706,146.7513,146.7856,7730.0
2021-03-01 11:05:00,171.59,171.61,171.24,171.53,6436.0,146.8283,146.8455,146.5289,146.777,6436.0
2021-03-01 11:10:00,171.59,171.9,171.49,171.86,9834.0,146.8283,147.0936,146.7428,147.0594,9834.0
2021-03-01 11:15:00,171.92,172.18,171.92,172.14,4652.0,147.1107,147.3332,147.1107,147.299,4652.0
2021-03-01 11:20:00,172.07,172.13,171.87,171.94,5137.0,147.2391,147.2904,147.0679,147.1278,5137.0
2021-03-01 11:25:00,171.94,172.0,171.78,171.95,3720.0,147.1278,147.1792,146.9909,147.1364,3720.0
2021-03-01 11:30:00,171.99,171.99,171.64,171.72,5597.0,147.1706,147.1706,146.8711,146.9396,5597.0
2021-03-01 11:35:00,171.65,171.74,171.57,171.62,4669.0,146.8797,146.9567,146.8112,146.854,4669.0
2021-03-01 11:40:00,171.69,171.75,171.53,171.65,10307.0,146.9139,146.9653,146.777,146.8797,10307.0
2021-03-01 11:45:00,171.64,171.64,171.43,171.5,6057.0,146.8711,146.8711,146.6914,146.7513,6057.0
2021-03-01 11:50:00,171.44,171.59,171.43,171.53,15313.0,146.7,146.8283,146.6914,146.777,15313.0
2021-03-01 11:55:00,171.56,171.59,171.39,171.57,19289.0,146.8027,146.8283,146.6572,146.8112,19289.0
2021-03-01 12:00:00,171.62,172.02,171.62,171.83,5553.0,146.854,147.1963,146.854,147.0337,5553.0
2021-03-01 12:05:00,171.79,171.96,171.72,171.95,4950.0,146.9995,147.145,146.9396,147.1364,4950.0
2021-03-01 12:10:00,171.95,172.17,171.95,172.06,3232.0,147.1364,147.3246,147.1364,147.2305,3232.0
2021-03-01 12:15:00,172.05,172.13,172.03,172.07,3006.0,147.222,147.2904,147.2049,147.2391,3006.0
2021-03-01 12:20:00,172.1,172.29,172.01,172.28,4151.0,147.2648,147.4273,147.1877,147.4188,4151.0
2021-03-01 12:25:00,172.21,172.39,172.21,172.36,5451.0,147.3589,147.5129,147.3589,147.4872,5451.0
2021-03-01 12:30:00,172.32,172.52,172.32,172.51,4045.0,147.453,147.6241,147.453,147.6156,4045.0
2021-03-01 12:35:00,172.51,172.55,172.3,172.43,8387.0,147.6156,147.6498,147.4359,147.5471,8387.0
2021-03-01 12:40:00,172.5,172.53,172.4,172.45,3982.0,147.607,147.6327,147.5215,147.5642,3982.0
2021-03-01 12:45:00,172.44,172.87,172.44,172.8,7413.0,147.5557,147.9236,147.5557,147.8637,7413.0
2021-03-01 12:50:00,172.87,172.93,172.8,172.93,6026.0,147.9236,147.975,147.8637,147.975,6026.0
2021-03-01 12:55:00,172.88,172.88,172.64,172.75,4718.0,147.9322,147.9322,147.7268,147.821,4718.0
2021-03-01 13:00:00,172.83,173.13,172.77,173.08,5727.0,147.8894,148.1461,147.8381,148.1033,5727.0
2021-03-01 13:05:00,173.13,173.44,173.11,173.31,8264.0,148.1461,148.4114,148.129,148.3001,8264.0
2021-03-01 13:10:00,173.27,173.4,172.91,172.91,6151.0,148.2659,148.3772,147.9579,147.9579,6151.0
2021-03-01 13:15:00,172.91,172.98,172.66,172.98,5643.0,147.9579,148.0178,147.7439,148.0178,5643.0
2021-03-01 13:20:00,172.86,173.3,172.86,173.3,3721.0,147.9151,148.2916,147.9151,148.2916,3721.0
2021-03-01 13:25:00,173.25,173.27,173.11,173.2,6855.0,148.2488,148.2659,148.129,148.206,6855.0
2021-03-01 13:30:00,173.29,173.66,173.25,173.63,5052.0,148.283,148.5996,148.2488,148.574,5052.0
2021-03-01 13:35:00,173.69,173.92,173.64,173.87,7740.0,148.6253,148.8221,148.5825,148.7793,7740.0
2021-03-01 13:40:00,173.84,173.9,173.62,173.69,7841.0,148.7537,148.805,148.5654,148.6253,7841.0
2021-03-01 13:45:00,173.66,173.66,173.35,173.35,7012.0,148.5996,148.5996,148.3344,148.3344,7012.0
2021-03-01 13:50:00,173.35,173.43,173.28,173.37,9820.0,148.3344,148.4028,148.2745,148.3515,9820.0
2021-03-01 13:55:00,173.38,173.61,173.37,173.43,4617.0,148.36,148.5568,148.3515,148.4028,4617.0
2021-03-01 14:00:00,173.4,173.92,173.39,173.87,6056.0,148.3772,148.8221,148.3686,148.7793,6056.0
2021-03-01 14:05:00,173.86,174.13,173.77,174.0,16788.0,148.7708,149.0018,148.6938,148.8906,16788.0
2021-03-01 14:10:00,174.0,174.0,173.82,173.9,7400.0,148.8906,148.8906,148.7365,148.805,7400.0
2021-03-01 14:15:00,173.96,173.96,173.71,173.8,4090.0,148.8563,148.8563,148.6424,148.7194,4090.0
2021-03-01 14:20:00,173.77,173.91,173.74,173.79,5463.0,148.6938,148.8136,148.6681,148.7109,5463.0
2021-03-01 14:25:00,173.79,173.86,173.75,173.84,3181.0,148.7109,148.7708,148.6766,148.7537,3181.0
2021-03-01 14:30:00,173.81,173.9,173.79,173.9,6893.0,148.728,148.805,148.7109,148.805,6893.0
2021-03-01 14:35:00,173.92,174.19,173.86,174.19,8092.0,148.8221,149.0531,148.7708,149.0531,8092.0
2021-03-01 14:40:00,174.19,174.41,174.19,174.25,6112.0,149.0531,149.2414,149.0531,149.1045,6112.0
2021-03-01 14:45:00,174.32,174.32,174.11,174.21,5556.0,149.1644,149.1644,148.9847,149.0703,5556.0
2021-03-01 14:50:00,174.21,174.48,174.2,174.48,8285.0,149.0703,149.3013,149.0617,149.3013,8285.0
2021-03-01 14:55:00,174.44,174.44,174.18,174.19,11018.0,149.2671,149.2671,149.0446,149.0531,11018.0
2021-03-01 15:00:00,174.23,174.27,173.99,174.0,7663.0,149.0874,149.1216,148.882,148.8906,7663.0
2021-03-01 15:05:00,173.99,174.06,173.86,174.03,12201.0,148.882,148.9419,148.7708,148.9162,12201.0
2021-03-01 15:10:00,174.03,174.18,173.79,173.89,7839.0,148.9162,149.0446,148.7109,148.7964,7839.0
2021-03-01 15:15:00,173.9,173.9,173.52,173.59,18060.0,148.805,148.805,148.4798,148.5397,18060.0
2021-03-01 15:20:00,173.65,173.68,173.46,173.47,10766.0,148.5911,148.6167,148.4285,148.437,10766.0
2021-03-01 15:25:00,173.5,173.57,173.25,173.33,10639.0,148.4627,148.5226,148.2488,148.3173,10639.0
2021-03-01 15:30:00,173.34,173.6,173.3,173.45,17777.0,148.3258,148.5483,148.2916,148.4199,17777.0
2021-03-01 15:35:00,173.44,173.49,173.03,173.07,24482.0,148.4114,148.4542,148.0605,148.0948,24482.0
2021-03-01 15:40:00,173.07,173.27,173.07,173.18,24835.0,148.0948,148.2659,148.0948,148.1889,24835.0
2021-03-01 15:45:00,173.18,173.24,172.78,172.81,28432.0,148.1889,148.2402,147.8466,147.8723,28432.0
2021-03-01 15:50:00,172.68,173.0,172.59,172.71,36412.0,147.7611,148.0349,147.684,147.7867,36412.0
2021-03-01 15:55:00,172.7,173.26,172.57,173.08,124571.0,147.7782,148.2574,147.6669,148.1033,124571.0
2021-03-02 09:30:00,173.22,173.35,172.6,172.88,23880.0,148.2231,148.3344,147.6926,147.9322,23880.0
2021-03-02 09:35:00,172.81,173.34,172.6,173.34,25872.0,147.8723,148.3258,147.6926,148.3258,25872.0
2021-03-02 09:40:00,173.06,173.7,172.66,173.7,17949.0,148.0862,148.6339,147.7439,148.6339,17949.0
2021-03-02 09:45:00,173.61,173.81,173.5,173.54,6620.0,148.5568,148.728,148.4627,148.4969,6620.0
2021-03-02 09:50:00,173.44,173.65,173.07,173.62,5875.0,148.4114,148.5911,148.0948,148.5654,5875.0
2021-03-02 09:55:00,173.72,174.35,173.72,174.08,16698.0,148.651,149.1901,148.651,148.959,16698.0
2021-03-02 10:00:00,174.07,174.45,173.92,174.12,16244.0,148.9505,149.2756,148.8221,148.9933,16244.0
2021-03-02 10:05:00,174.04,174.4,173.76,174.39,18784.0,148.9248,149.2328,148.6852,149.2243,18784.0
2021-03-02 10:10:00,174.28,174.39,173.45,173.46,16547.0,149.1302,149.2243,148.4199,148.4285,16547.0
2021-03-02 10:15:00,173.53,173.79,173.49,173.67,5247.0,148.4884,148.7109,148.4542,148.6082,5247.0
2021-03-02 10:20:00,173.63,173.97,173.62,173.67,13420.0,148.574,148.8649,148.5654,148.6082,13420.0
2021-03-02 10:25:00,173.69,173.9,173.38,173.38,13556.0,148.6253,148.805,148.36,148.36,13556.0
2021-03-02 10:30:00,173.42,173.74,173.37,173.47,5096.0,148.3943,148.6681,148.3515,148.437,5096.0
2021-03-02 10:35:00,173.49,173.54,173.08,173.08,9187.0,148.4542,148.4969,148.1033,148.1033,9187.0
2021-03-02 10:40:00,173.07,173.16,172.82,173.06,19754.0,148.0948,148.1718,147.8808,148.0862,19754.0
2021-03-02 10:45:00,172.99,173.25,172.83,173.25,15702.0,148.0263,148.2488,147.8894,148.2488,15702.0
2021-03-02 10:50:00,173.25,173.37,173.1,173.31,9445.0,148.2488,148.3515,148.1204,148.3001,9445.0
2021-03-02 10:55:00,173.27,173.37,173.18,173.25,11478.0,148.2659,148.3515,148.1889,148.2488,11478.0
2021-03-02 11:00:00,173.24,173.24,172.6,172.96,13196.0,148.2402,148.2402,147.6926,148.0006,13196.0
2021-03-02 11:05:00,172.95,173.0,172.69,172.7,8707.0,147.9921,148.0349,147.7696,147.7782,8707.0
2021-03-02 11:10:00,172.71,172.84,172.58,172.75,11727.0,147.7867,147.898,147.6755,147.821,11727.0
2021-03-02 11:15:00,172.7,172.72,172.38,172.56,32798.0,147.7782,147.7953,147.5043,147.6584,32798.0
2021-03-02 11:20:00,172.53,172.7,172.18,172.28,14567.0,147.6327,147.7782,147.3332,147.4188,14567.0
2021-03-02 11:25:00,172.32,172.82,172.29,172.76,13658.0,147.453,147.8808,147.4273,147.8295,13658.0
2021-03-02 11:30:00,172.89,172.93,171.95,172.14,17652.0,147.9407,147.975,147.1364,147.299,17652.0
2021-03-02 11:35:00,172.22,172.3,171.95,172.14,7455.0,147.3674,147.4359,147.1364,147.299,7455.0
2021-03-02 11:40:00,172.0,172.24,171.84,172.23,8433.0,147.1792,147.3845,147.0423,147.376,8433.0
2021-03-02 11:45:00,172.25,172.47,172.09,172.28,7359.0,147.3931,147.5814,147.2562,147.4188,7359.0
2021-03-02 11:50:00,172.24,172.63,172.17,172.63,7012.0,147.3845,147.7183,147.3246,147.7183,7012.0
2021-03-02 11:55:00,172.57,172.57,172.28,172.41,4991.0,147.6669,147.6669,147.4188,147.53,4991.0
2021-03-02 12:00:00,172.37,172.56,172.2,172.56,7838.0,147.4958,147.6584,147.3503,147.6584,7838.0
2021-03-02 12:05:00,172.57,172.74,172.44,172.68,8189.0,147.6669,147.8124,147.5557,147.7611,8189.0
2021-03-02 12:10:00,172.59,172.85,172.43,172.84,5925.0,147.684,147.9065,147.5471,147.898,5925.0
2021-03-02 12:15:00,173.06,173.27,173.03,173.16,8240.0,148.0862,148.2659,148.0605,148.1718,8240.0
2021-03-02 12:20:00,173.15,173.27,173.09,173.27,3839.0,148.1632,148.2659,148.1119,148.2659,3839.0
2021-03-02 12:25:00,173.26,173.28,173.02,173.17,5098.0,148.2574,148.2745,148.052,148.1803,5098.0
2021-03-02 12:30:00,173.12,173.15,172.89,173.12,4354.0,148.1376,148.1632,147.9407,148.1376,4354.0
2021-03-02 12:35:00,173.06,173.11,172.95,173.0,2813.0,148.0862,148.129,147.9921,148.0349,2813.0
2021-03-02 12:40:00,173.09,173.32,173.05,173.25,6777.0,148.1119,148.3087,148.0777,148.2488,6777.0
2021-03-02 12:45:00,173.23,173.25,173.0,173.08,5694.0,148.2317,148.2488,148.0349,148.1033,5694.0
2021-03-02 12:50:00,173.05,173.24,173.05,173.21,5125.0,148.0777,148.2402,148.0777,148.2146,5125.0
2021-03-02 12:55:00,173.19,173.29,173.11,173.29,1925.0,148.1975,148.283,148.129,148.283,1925.0
2021-03-02 13:00:00,173.41,173.75,173.38,173.45,10433.0,148.3857,148.6766,148.36,148.4199,10433.0
2021-03-02 13:05:00,173.47,173.58,173.44,173.56,2485.0,148.437,148.5312,148.4114,148.5141,2485.0
2021-03-02 13:10:00,173.67,173.77,173.59,173.77,3440.0,148.6082,148.6938,148.5397,148.6938,3440.0
2021-03-02 13:15:00,173.75,173.77,173.48,173.49,6500.0,148.6766,148.6938,148.4456,148.4542,6500.0
2021-03-02 13:20:00,173.41,173.52,173.36,173.48,2556.0,148.3857,148.4798,148.3429,148.4456,2556.0
2021-03-02 13:25:00,173.48,173.6,173.38,173.56,4117.0,148.4456,148.5483,148.36,148.5141,4117.0
2021-03-02 13:30:00,173.6,173.68,173.53,173.62,3044.0,148.5483,148.6167,148.4884,148.5654,3044.0
2021-03-02 13:35:00,173.55,173.85,173.54,173.84,10262.0,148.5055,148.7622,148.4969,148.7537,10262.0
2021-03-02 13:40:00,173.76,173.95,173.65,173.72,13618.0,148.6852,148.8478,148.5911,148.651,13618.0
2021-03-02 13:45:00,173.65,173.84,173.61,173.65,18361.0,148.5911,148.7537,148.5568,148.5911,18361.0
2021-03-02 13:50:00,173.67,173.71,173.56,173.59,6264.0,148.6082,148.6424,148.5141,148.5397,6264.0
2021-03-02 13:55:00,173.58,174.0,173.58,173.87,9465.0,148.5312,148.8906,148.5312,148.7793,9465.0
2021-03-02 14:00:00,173.95,174.1,173.77,173.96,7565.0,148.8478,148.9761,148.6938,148.8563,7565.0
2021-03-02 14:05:00,173.96,173.99,173.63,173.76,7474.0,148.8563,148.882,148.574,148.6852,7474.0
2021-03-02 14:10:00,173.72,173.74,173.57,173.64,4061.0,148.651,148.6681,148.5226,148.5825,4061.0
2021-03-02 14:15:00,173.65,173.67,173.34,173.53,6243.0,148.5911,148.6082,148.3258,148.4884,6243.0
2021-03-02 14:20:00,173.53,173.9,173.52,173.78,3911.0,148.4884,148.805,148.4798,148.7023,3911.0
2021-03-02 14:25:00,173.77,173.84,173.64,173.64,9919.0,148.6938,148.7537,148.5825,148.5825,9919.0
2021-03-02 14:30:00,173.65,173.9,173.58,173.88,5993.0,148.5911,148.805,148.5312,148.7879,5993.0
2021-03-02 14:35:00,173.96,173.98,173.8,173.94,5425.0,148.8563,148.8735,148.7194,148.8392,5425.0
2021-03-02 14:40:00,173.96,174.24,173.95,174.07,7005.0,148.8563,149.0959,148.8478,148.9505,7005.0
2021-03-02 14:45:00,174.07,174.25,174.03,174.11,10087.0,148.9505,149.1045,148.9162,148.9847,10087.0
2021-03-02 14:50:00,174.11,174.42,174.06,174.42,5657.0,148.9847,149.25,148.9419,149.25,5657.0
2021-03-02 14:55:00,174.48,174.64,174.2,174.28,14804.0,149.3013,149.4382,149.0617,149.1302,14804.0
2021-03-02 15:00:00,174.29,174.34,174.18,174.2,9213.0,149.1387,149.1815,149.0446,149.0617,9213.0
2021-03-02 15:05:00,174.25,174.39,174.16,174.17,13428.0,149.1045,149.2243,149.0275,149.036,13428.0
2021-03-02 15:10:00,174.19,174.27,173.98,174.04,25382.0,149.0531,149.1216,148.8735,148.9248,25382.0
2021-03-02 15:15:00,174.08,174.08,173.75,173.85,14381.0,148.959,148.959,148.6766,148.7622,14381.0
2021-03-02 15:20:00,173.83,177.81,173.52,173.63,23490.0,148.7451,152.1508,148.4798,148.574,23490.0
2021-03-02 15:25:00,173.63,173.74,173.39,173.39,13141.0,148.574,148.6681,148.3686,148.3686,13141.0
2021-03-02 15:30:00,173.37,173.46,173.25,173.25,12076.0,148.3515,148.4285,148.2488,148.2488,12076.0
2021-03-02 15:35:00,173.25,173.31,173.13,173.13,16510.0,148.2488,148.3001,148.1461,148.1461,16510.0
2021-03-02 15:40:00,173.15,173.38,173.08,173.21,17727.0,148.1632,148.36,148.1033,148.2146,17727.0
2021-03-02 15:45:00,173.2,173.33,173.12,173.24,16584.0,148.206,148.3173,148.1376,148.2402,16584.0
2021-03-02 15:50:00,173.14,173.35,173.07,173.25,26660.0,148.1547,148.3344,148.0948,148.2488,26660.0
2021-03-02 15:55:00,173.21,173.28,172.89,173.09,98869.0,148.2146,148.2745,147.9407,148.1119,98869.0
2021-03-03 09:30:00,174.54,174.77,173.43,174.42,29891.0,149.3526,149.5495,148.4028,149.25,29891.0
2021-03-03 09:35:00,174.5,174.81,174.06,174.54,17531.0,149.3184,149.5837,148.9419,149.3526,17531.0
2021-03-03 09:40:00,174.45,174.6,174.08,174.39,9568.0,149.2756,149.404,148.959,149.2243,9568.0
2021-03-03 09:45:00,174.42,175.12,174.29,174.93,21341.0,149.25,149.8489,149.1387,149.6864,21341.0
2021-03-03 09:50:00,174.97,175.24,174.73,174.93,24749.0,149.7206,149.9516,149.5152,149.6864,24749.0
2021-03-03 09:55:00,174.92,175.05,174.29,174.29,12920.0,149.6778,149.789,149.1387,149.1387,12920.0
2021-03-03 10:00:00,174.52,175.1,174.37,174.93,9616.0,149.3355,149.8318,149.2072,149.6864,9616.0
2021-03-03 10:05:00,174.93,175.13,174.69,175.05,12443.0,149.6864,149.8575,149.481,149.789,12443.0
2021-03-03 10:10:00,174.97,175.08,174.46,174.46,4789.0,149.7206,149.8147,149.2842,149.2842,4789.0
2021-03-03 10:15:00,174.56,174.67,174.25,174.31,4699.0,149.3698,149.4639,149.1045,149.1558,4699.0
2021-03-03 10:20:00,174.28,174.87,174.27,174.78,7545.0,149.1302,149.635,149.1216,149.558,7545.0
2021-03-03 10:25:00,174.93,175.02,174.3,174.55,9947.0,149.6864,149.7634,149.1473,149.3612,9947.0
2021-03-03 10:30:00,174.54,175.16,174.41,175.06,5308.0,149.3526,149.8832,149.2414,149.7976,5308.0
2021-03-03 10:35:00,175.05,175.31,174.96,175.24,5770.0,149.789,150.0115,149.712,149.9516,5770.0
2021-03-03 10:40:00,175.05,175.47,175.05,175.12,17950.0,149.789,150.1484,149.789,149.8489,17950.0
2021-03-03 10:45:00,175.12,175.51,175.07,175.35,17666.0,149.8489,150.1827,149.8062,150.0458,17666.0
2021-03-03 10:50:00,175.34,175.44,175.07,175.31,17701.0,150.0372,150.1228,149.8062,150.0115,17701.0
2021-03-03 10:55:00,175.52,175.65,175.29,175.29,19801.0,150.1912,150.3025,149.9944,149.9944,19801.0
2021-03-03 11:00:00,175.25,175.48,175.22,175.27,5010.0,149.9602,150.157,149.9345,149.9773,5010.0
2021-03-03 11:05:00,175.32,175.48,175.17,175.2,6092.0,150.0201,150.157,149.8917,149.9174,6092.0
2021-03-03 11:10:00,175.21,175.22,174.95,174.96,4651.0,149.926,149.9345,149.7035,149.712,4651.0
2021-03-03 11:15:00,175.01,175.43,174.92,175.29,6202.0,149.7548,150.1142,149.6778,149.9944,6202.0
2021-03-03 11:20:00,175.26,175.52,175.21,175.32,4965.0,149.9687,150.1912,149.926,150.0201,4965.0
2021-03-03 11:25:00,175.36,175.42,175.13,175.3,15076.0,150.0543,150.1057,149.8575,150.003,15076.0
2021-03-03 11:30:00,175.27,175.52,175.14,175.2,12603.0,149.9773,150.1912,149.8661,149.9174,12603.0
2021-03-03 11:35:00,175.2,175.35,175.06,175.2,4338.0,149.9174,150.0458,149.7976,149.9174,4338.0
2021-03-03 11:40:00,175.06,175.07,174.8,174.84,7519.0,149.7976,149.8062,149.5751,149.6093,7519.0
2021-03-03 11:45:00,174.89,175.04,174.83,175.04,2862.0,149.6521,149.7805,149.6008,149.7805,2862.0
2021-03-03 11:50:00,175.04,175.23,175.0,175.23,2078.0,149.7805,149.9431,149.7463,149.9431,2078.0
2021-03-03 11:55:00,175.18,175.34,174.94,175.03,5455.0,149.9003,150.0372,149.6949,149.7719,5455.0
2021-03-03 12:00:00,175.03,175.12,174.7,174.72,6908.0,149.7719,149.8489,149.4896,149.5067,6908.0
2021-03-03 12:05:00,174.79,174.9,174.75,174.84,3389.0,149.5666,149.6607,149.5323,149.6093,3389.0
2021-03-03 12:10:00,174.9,175.16,174.81,175.08,5116.0,149.6607,149.8832,149.5837,149.8147,5116.0
2021-03-03 12:15:00,175.08,175.26,174.97,175.0,3021.0,149.8147,149.9687,149.7206,149.7463,3021.0
2021-03-03 12:20:00,174.94,175.09,174.8,174.98,6473.0,149.6949,149.8233,149.5751,149.7291,6473.0
2021-03-03 12:25:00,175.0,175.28,174.87,175.28,3867.0,149.7463,149.9859,149.635,149.9859,3867.0
2021-03-03 12:30:00,175.21,175.34,175.11,175.22,4984.0,149.926,150.0372,149.8404,149.9345,4984.0
2021-03-03 12:35:00,175.3,175.64,175.29,175.64,13320.0,150.003,150.2939,149.9944,150.2939,13320.0
2021-03-03 12:40:00,175.64,176.02,175.52,175.99,14407.0,150.2939,150.6191,150.1912,150.5934,14407.0
2021-03-03 12:45:00,176.02,176.11,175.92,176.06,10956.0,150.6191,150.6961,150.5335,150.6533,10956.0
2021-03-03 12:50:00,176.09,176.44,176.09,176.44,9705.0,150.679,150.9785,150.679,150.9785,9705.0
2021-03-03 12:55:00,176.47,176.64,176.27,176.55,11937.0,151.0041,151.1496,150.833,151.0726,11937.0
2021-03-03 13:00:00,176.5,176.76,176.45,176.76,4688.0,151.0298,151.2523,150.987,151.2523,4688.0
2021-03-03 13:05:00,176.75,176.87,176.64,176.69,4975.0,151.2437,151.3464,151.1496,151.1924,4975.0
2021-03-03 13:10:00,176.64,176.75,176.48,176.7,6538.0,151.1496,151.2437,151.0127,151.2009,6538.0
2021-03-03 13:15:00,176.73,176.73,176.34,176.38,33360.0,151.2266,151.2266,150.8929,150.9271,33360.0
2021-03-03 13:20:00,176.36,176.4,176.26,176.27,6036.0,150.91,150.9442,150.8244,150.833,6036.0
2021-03-03 13:25:00,176.28,176.3,176.0,176.14,12467.0,150.8415,150.8587,150.602,150.7217,12467.0
2021-03-03 13:30:00,176.11,176.12,175.74,175.95,14672.0,150.6961,150.7046,150.3795,150.5592,14672.0
2021-03-03 13:35:00,175.98,176.1,175.88,175.92,11592.0,150.5848,150.6875,150.4993,150.5335,11592.0
2021-03-03 13:40:00,175.91,176.02,175.75,176.02,6458.0,150.5249,150.6191,150.388,150.6191,6458.0
2021-03-03 13:45:00,176.05,176.21,175.76,175.92,13730.0,150.6447,150.7816,150.3966,150.5335,13730.0
2021-03-03 13:50:00,175.88,175.92,175.48,175.48,17471.0,150.4993,150.5335,150.157,150.157,17471.0
2021-03-03 13:55:00,175.48,175.6,175.28,175.52,7605.0,150.157,150.2597,149.9859,150.1912,7605.0
2021-03-03 14:00:00,175.56,175.69,175.0,175.1,8032.0,150.2254,150.3367,149.7463,149.8318,8032.0
2021-03-03 14:05:00,175.1,175.1,174.37,174.61,5576.0,149.8318,149.8318,149.2072,149.4125,5576.0
2021-03-03 14:10:00,174.69,174.94,174.63,174.85,8447.0,149.481,149.6949,149.4297,149.6179,8447.0
2021-03-03 14:15:00,174.8,174.82,174.52,174.78,7867.0,149.5751,149.5922,149.3355,149.558,7867.0
2021-03-03 14:20:00,174.83,174.89,174.29,174.59,12214.0,149.6008,149.6521,149.1387,149.3954,12214.0
2021-03-03 14:25:00,174.52,174.9,174.5,174.87,9791.0,149.3355,149.6607,149.3184,149.635,9791.0
2021-03-03 14:30:00,174.8,174.96,174.35,174.45,8429.0,149.5751,149.712,149.1901,149.2756,8429.0
2021-03-03 14:35:00,174.5,175.12,174.4,175.08,7413.0,149.3184,149.8489,149.2328,149.8147,7413.0
2021-03-03 14:40:00,175.1,175.49,175.04,175.14,11408.0,149.8318,150.1655,149.7805,149.8661,11408.0
2021-03-03 14:45:00,175.24,175.33,174.93,175.33,5286.0,149.9516,150.0286,149.6864,150.0286,5286.0
2021-03-03 14:50:00,175.41,175.68,175.39,175.62,5950.0,150.0971,150.3281,150.08,150.2768,5950.0
2021-03-03 14:55:00,175.54,175.72,175.45,175.62,5859.0,150.2083,150.3624,150.1313,150.2768,5859.0
2021-03-03 15:00:00,175.63,175.67,175.36,175.39,8153.0,150.2853,150.3196,150.0543,150.08,8153.0
2021-03-03 15:05:00,175.35,175.5,175.28,175.41,6360.0,150.0458,150.1741,149.9859,150.0971,6360.0
2021-03-03 15:10:00,175.41,175.56,175.29,175.43,11998.0,150.0971,150.2254,149.9944,150.1142,11998.0
2021-03-03 15:15:00,175.4,175.4,174.85,175.02,9696.0,150.0885,150.0885,149.6179,149.7634,9696.0
2021-03-03 15:20:00,175.01,175.03,174.53,174.53,7036.0,149.7548,149.7719,149.3441,149.3441,7036.0
2021-03-03 15:25:00,174.59,174.65,174.39,174.5,9025.0,149.3954,149.4468,149.2243,149.3184,9025.0
2021-03-03 15:30:00,174.5,174.53,174.13,174.22,7763.0,149.3184,149.3441,149.0018,149.0788,7763.0
2021-03-03 15:35:00,174.22,174.46,174.2,174.29,11774.0,149.0788,149.2842,149.0617,149.1387,11774.0
2021-03-03 15:40:00,174.28,174.49,174.07,174.07,18718.0,149.1302,149.3099,148.9505,148.9505,18718.0
2021-03-03 15:45:00,174.09,174.41,173.94,173.94,14265.0,148.9676,149.2414,148.8392,148.8392,14265.0
2021-03-03 15:50:00,173.87,173.91,173.4,173.47,24245.0,148.7793,148.8136,148.3772,148.437,24245.0
2021-03-03 15:55:00,173.46,173.57,173.0,173.27,99562.0,148.4285,148.5226,148.0349,148.2659,99562.0
2021-03-04 09:30:00,173.14,173.95,172.98,173.61,33779.0,148.1547,148.8478,148.0178,148.5568,33779.0
2021-03-04 09:35:00,173.74,174.59,173.69,174.38,12119.0,148.6681,149.3954,148.6253,149.2157,12119.0
2021-03-04 09:40:00,174.41,174.86,174.23,174.55,8416.0,149.2414,149.6265,149.0874,149.3612,8416.0
2021-03-04 09:45:00,174.34,174.87,173.73,173.73,8742.0,149.1815,149.635,148.6595,148.6595,8742.0
2021-03-04 09:50:00,173.58,173.68,172.96,173.28,19267.0,148.5312,148.6167,148.0006,148.2745,19267.0
2021-03-04 09:55:00,173.31,174.31,173.3,174.09,9058.0,148.3001,149.1558,148.2916,148.9676,9058.0
2021-03-04 10:00:00,174.06,174.21,173.34,173.34,13978.0,148.9419,149.0703,148.3258,148.3258,13978.0
2021-03-04 10:05:00,173.43,173.9,173.0,173.0,12768.0,148.4028,148.805,148.0349,148.0349,12768.0
2021-03-04 10:10:00,173.05,173.15,172.25,172.66,11474.0,148.0777,148.1632,147.3931,147.7439,11474.0
2021-03-04 10:15:00,172.74,173.11,172.33,172.45,10311.0,147.8124,148.129,147.4616,147.5642,10311.0
2021-03-04 10:20:00,172.52,173.38,172.39,173.35,25805.0,147.6241,148.36,147.5129,148.3344,25805.0
2021-03-04 10:25:00,173.35,174.13,173.2,174.13,19004.0,148.3344,149.0018,148.206,149.0018,19004.0
2021-03-04 10:30:00,174.01,174.01,173.3,173.49,9555.0,148.8991,148.8991,148.2916,148.4542,9555.0
2021-03-04 10:35:00,173.59,173.7,173.36,173.56,10654.0,148.5397,148.6339,148.3429,148.5141,10654.0
2021-03-04 10:40:00,173.49,173.6,173.06,173.09,8152.0,148.4542,148.5483,148.0862,148.1119,8152.0
2021-03-04 10:45:00,173.09,173.26,172.43,172.54,10981.0,148.1119,148.2574,147.5471,147.6413,10981.0
2021-03-04 10:50:00,172.54,172.85,171.88,171.89,12747.0,147.6413,147.9065,147.0765,147.0851,12747.0
2021-03-04 10:55:00,171.97,172.75,171.87,172.45,43574.0,147.1535,147.821,147.0679,147.5642,43574.0
2021-03-04 11:00:00,172.5,172.7,172.3,172.53,5705.0,147.607,147.7782,147.4359,147.6327,5705.0
2021-03-04 11:05:00,172.56,172.75,172.2,172.28,12219.0,147.6584,147.821,147.3503,147.4188,12219.0
2021-03-04 11:10:00,172.42,172.63,171.86,171.92,11555.0,147.5386,147.7183,147.0594,147.1107,11555.0
2021-03-04 11:15:00,172.0,172.43,171.88,172.23,9418.0,147.1792,147.5471,147.0765,147.376,9418.0
2021-03-04 11:20:00,172.17,172.67,172.17,172.67,6265.0,147.3246,147.7525,147.3246,147.7525,6265.0
2021-03-04 11:25:00,172.74,172.77,172.3,172.77,8224.0,147.8124,147.8381,147.4359,147.8381,8224.0
2021-03-04 11:30:00,172.77,173.16,172.54,172.67,8959.0,147.8381,148.1718,147.6413,147.7525,8959.0
2021-03-04 11:35:00,172.63,173.27,172.63,173.07,11973.0,147.7183,148.2659,147.7183,148.0948,11973.0
2021-03-04 11:40:00,173.08,173.38,173.04,173.04,11508.0,148.1033,148.36,148.0691,148.0691,11508.0
2021-03-04 11:45:00,173.01,173.62,172.99,173.62,10946.0,148.0434,148.5654,148.0263,148.5654,10946.0
2021-03-04 11:50:00,173.69,173.84,173.46,173.72,10690.0,148.6253,148.7537,148.4285,148.651,10690.0
2021-03-04 11:55:00,173.77,174.0,173.67,173.85,13203.0,148.6938,148.8906,148.6082,148.7622,13203.0
2021-03-04 12:00:00,173.86,174.2,173.79,174.14,11552.0,148.7708,149.0617,148.7109,149.0104,11552.0
2021-03-04 12:05:00,174.13,174.23,173.81,174.23,9324.0,149.0018,149.0874,148.728,149.0874,9324.0
2021-03-04 12:10:00,174.28,174.32,173.57,173.9,4750.0,149.1302,149.1644,148.5226,148.805,4750.0
2021-03-04 12:15:00,173.89,174.65,173.89,174.4,9909.0,148.7964,149.4468,148.7964,149.2328,9909.0
2021-03-04 12:20:00,174.42,174.51,173.68,173.91,7220.0,149.25,149.327,148.6167,148.8136,7220.0
2021-03-04 12:25:00,173.77,174.79,173.61,174.61,7329.0,148.6938,149.5666,148.5568,149.4125,7329.0
2021-03-04 12:30:00,174.36,174.71,174.15,174.37,8366.0,149.1986,149.4981,149.0189,149.2072,8366.0
2021-03-04 12:35:00,174.29,174.6,173.73,174.0,7364.0,149.1387,149.404,148.6595,148.8906,7364.0
2021-03-04 12:40:00,174.0,174.54,173.92,174.02,35568.0,148.8906,149.3526,148.8221,148.9077,35568.0
2021-03-04 12:45:00,174.0,174.27,173.83,174.17,26445.0,148.8906,149.1216,148.7451,149.036,26445.0
2021-03-04 12:50:00,174.06,174.21,173.36,173.55,15875.0,148.9419,149.0703,148.3429,148.5055,15875.0
2021-03-04 12:55:00,173.39,173.61,173.0,173.35,21773.0,148.3686,148.5568,148.0349,148.3344,21773.0
2021-03-04 13:00:00,173.34,173.74,173.11,173.7,13680.0,148.3258,148.6681,148.129,148.6339,13680.0
2021-03-04 13:05:00,173.68,173.71,172.71,172.93,26631.0,148.6167,148.6424,147.7867,147.975,26631.0
2021-03-04 13:10:00,172.97,172.97,172.12,172.13,20414.0,148.0092,148.0092,147.2819,147.2904,20414.0
2021-03-04 13:15:00,172.1,172.77,172.05,172.55,15589.0,147.2648,147.8381,147.222,147.6498,15589.0
2021-03-04 13:20:00,172.41,172.49,171.89,172.35,22533.0,147.53,147.5985,147.0851,147.4787,22533.0
2021-03-04 13:25:00,172.25,172.59,171.84,172.38,18093.0,147.3931,147.684,147.0423,147.5043,18093.0
2021-03-04 13:30:00,172.32,172.32,171.48,171.52,5204.0,147.453,147.453,146.7342,146.7684,5204.0
2021-03-04 13:35:00,171.53,172.16,171.52,171.92,14037.0,146.777,147.3161,146.7684,147.1107,14037.0
2021-03-04 13:40:00,171.9,171.93,171.15,171.52,12198.0,147.0936,147.1193,146.4518,146.7684,12198.0
2021-03-04 13:45:00,171.51,171.67,170.93,171.04,10504.0,146.7599,146.8968,146.2636,146.3577,10504.0
2021-03-04 13:50:00,170.9,170.9,169.88,170.14,10009.0,146.2379,146.2379,145.3651,145.5876,10009.0
2021-03-04 13:55:00,169.95,170.26,169.38,169.38,17749.0,145.425,145.6903,144.9373,144.9373,17749.0
2021-03-04 14:00:00,169.38,169.83,169.18,169.29,13317.0,144.9373,145.3223,144.7661,144.8603,13317.0
2021-03-04 14:05:00,169.08,170.25,169.08,170.23,7372.0,144.6806,145.6817,144.6806,145.6646,7372.0
2021-03-04 14:10:00,170.08,170.18,169.86,169.96,8098.0,145.5363,145.6218,145.348,145.4336,8098.0
2021-03-04 14:15:00,169.9,170.21,169.74,170.07,9518.0,145.3822,145.6475,145.2453,145.5277,9518.0
2021-03-04 14:20:00,170.1,170.78,170.03,170.55,13442.0,145.5534,146.1352,145.4935,145.9384,13442.0
2021-03-04 14:25:00,170.71,171.06,170.47,170.77,17195.0,146.0753,146.3748,145.87,146.1267,17195.0
2021-03-04 14:30:00,170.7,170.7,170.0,170.06,17653.0,146.0668,146.0668,145.4678,145.5191,17653.0
2021-03-04 14:35:00,170.01,170.11,169.58,170.02,11239.0,145.4764,145.5619,145.1084,145.4849,11239.0
2021-03-04 14:40:00,169.89,170.79,169.89,170.79,13033.0,145.3737,146.1438,145.3737,146.1438,13033.0
2021-03-04 14:45:00,170.78,171.47,170.61,171.44,10752.0,146.1352,146.7257,145.9898,146.7,10752.0
2021-03-04 14:50:00,171.47,171.95,171.27,171.93,12393.0,146.7257,147.1364,146.5545,147.1193,12393.0
2021-03-04 14:55:00,171.91,172.15,171.67,171.95,12606.0,147.1022,147.3075,146.8968,147.1364,12606.0
2021-03-04 15:00:00,171.88,172.13,171.73,171.73,12941.0,147.0765,147.2904,146.9481,146.9481,12941.0
2021-03-04 15:05:00,171.86,172.29,171.53,171.58,11059.0,147.0594,147.4273,146.777,146.8198,11059.0
2021-03-04 15:10:00,171.57,171.57,171.05,171.17,15881.0,146.8112,146.8112,146.3663,146.469,15881.0
2021-03-04 15:15:00,171.14,171.25,170.72,170.92,12702.0,146.4433,146.5374,146.0839,146.255,12702.0
2021-03-04 15:20:00,170.99,171.02,170.56,170.71,21387.0,146.3149,146.3406,145.947,146.0753,21387.0
2021-03-04 15:25:00,170.83,171.42,170.74,171.32,11130.0,146.178,146.6829,146.101,146.5973,11130.0
2021-03-04 15:30:00,171.37,171.97,171.24,171.74,12877.0,146.6401,147.1535,146.5289,146.9567,12877.0
2021-03-04 15:35:00,171.72,172.34,171.72,172.33,14716.0,146.9396,147.4701,146.9396,147.4616,14716.0
2021-03-04 15:40:00,172.39,172.78,172.34,172.46,21838.0,147.5129,147.8466,147.4701,147.5728,21838.0
2021-03-04 15:45:00,172.5,172.65,172.16,172.42,26716.0,147.607,147.7354,147.3161,147.5386,26716.0
2021-03-04 15:50:00,172.49,172.91,172.16,172.16,38709.0,147.5985,147.9579,147.3161,147.3161,38709.0
2021-03-04 15:55:00,172.16,172.74,172.16,172.6,133853.0,147.3161,147.8124,147.3161,147.6926,133853.0
2021-03-05 09:30:00,175.4,176.63,173.85,176.31,56200.0,150.0885,151.141,148.7622,150.8672,56200.0
2021-03-05 09:35:00,176.08,176.08,173.9,174.41,15202.0,150.6704,150.6704,148.805,149.2414,15202.0
2021-03-05 09:40:00,174.12,174.7,173.81,174.08,14122.0,148.9933,149.4896,148.728,148.959,14122.0
2021-03-05 09:45:00,174.1,174.52,173.6,173.9,20243.0,148.9761,149.3355,148.5483,148.805,20243.0
2021-03-05 09:50:00,173.93,174.04,172.53,172.53,12187.0,148.8307,148.9248,147.6327,147.6327,12187.0
2021-03-05 09:55:00,172.82,173.08,172.28,172.87,20978.0,147.8808,148.1033,147.4188,147.9236,20978.0
2021-03-05 10:00:00,172.88,172.88,172.22,172.58,9241.0,147.9322,147.9322,147.3674,147.6755,9241.0
2021-03-05 10:05:00,172.42,173.45,172.42,172.83,8111.0,147.5386,148.4199,147.5386,147.8894,8111.0
2021-03-05 10:10:00,172.73,172.99,171.86,172.04,12194.0,147.8038,148.0263,147.0594,147.2134,12194.0
2021-03-05 10:15:00,172.13,172.66,171.73,171.96,22313.0,147.2904,147.7439,146.9481,147.145,22313.0
2021-03-05 10:20:00,172.15,172.35,171.8,172.18,9715.0,147.3075,147.4787,147.008,147.3332,9715.0
2021-03-05 10:25:00,172.33,172.97,172.33,172.66,7101.0,147.4616,148.0092,147.4616,147.7439,7101.0
2021-03-05 10:30:00,172.62,173.06,172.41,172.6,11555.0,147.7097,148.0862,147.53,147.6926,11555.0
2021-03-05 10:35:00,172.59,173.13,172.34,172.41,13009.0,147.684,148.1461,147.4701,147.53,13009.0
2021-03-05 10:40:00,172.39,172.7,172.17,172.25,7844.0,147.5129,147.7782,147.3246,147.3931,7844.0
2021-03-05 10:45:00,172.3,172.99,172.02,172.9,14609.0,147.4359,148.0263,147.1963,147.9493,14609.0
2021-03-05 10:50:00,172.89,173.43,172.72,173.11,11876.0,147.9407,148.4028,147.7953,148.129,11876.0
2021-03-05 10:55:00,172.78,173.01,172.4,172.48,12013.0,147.8466,148.0434,147.5215,147.5899,12013.0
2021-03-05 11:00:00,172.53,172.62,171.88,172.03,9312.0,147.6327,147.7097,147.0765,147.2049,9312.0
2021-03-05 11:05:00,172.01,172.3,171.84,171.84,11299.0,147.1877,147.4359,147.0423,147.0423,11299.0
2021-03-05 11:10:00,171.91,172.35,171.49,171.49,9037.0,147.1022,147.4787,146.7428,146.7428,9037.0
2021-03-05 11:15:00,171.49,171.83,171.22,171.52,15016.0,146.7428,147.0337,146.5117,146.7684,15016.0
2021-03-05 11:20:00,171.49,171.6,170.61,170.63,28573.0,146.7428,146.8369,145.9898,146.0069,28573.0
2021-03-05 11:25:00,170.55,170.61,169.64,170.16,20923.0,145.9384,145.9898,145.1597,145.6047,20923.0
2021-03-05 11:30:00,170.15,170.92,170.05,170.61,14370.0,145.5961,146.255,145.5106,145.9898,14370.0
2021-03-05 11:35:00,170.58,171.14,170.29,170.66,15129.0,145.9641,146.4433,145.7159,146.0326,15129.0
2021-03-05 11:40:00,170.58,171.17,170.36,171.17,11515.0,145.9641,146.469,145.7758,146.469,11515.0
2021-03-05 11:45:00,171.28,171.29,170.74,170.83,9961.0,146.5631,146.5716,146.101,146.178,9961.0
2021-03-05 11:50:00,170.81,171.18,170.64,170.72,6375.0,146.1609,146.4775,146.0154,146.0839,6375.0
2021-03-05 11:55:00,170.68,171.89,170.68,171.86,9219.0,146.0497,147.0851,146.0497,147.0594,9219.0
2021-03-05 12:00:00,171.75,172.09,171.63,171.84,12552.0,146.9653,147.2562,146.8626,147.0423,12552.0
2021-03-05 12:05:00,171.81,171.99,171.39,171.47,11270.0,147.0166,147.1706,146.6572,146.7257,11270.0
2021-03-05 12:10:00,171.32,171.82,171.32,171.47,10059.0,146.5973,147.0252,146.5973,146.7257,10059.0
2021-03-05 12:15:00,171.47,171.77,171.4,171.58,4894.0,146.7257,146.9824,146.6658,146.8198,4894.0
2021-03-05 12:20:00,171.65,172.27,171.58,172.27,7808.0,146.8797,147.4102,146.8198,147.4102,7808.0
2021-03-05 12:25:00,172.25,172.49,171.95,172.38,39648.0,147.3931,147.5985,147.1364,147.5043,39648.0
2021-03-05 12:30:00,172.38,172.6,172.26,172.5,5646.0,147.5043,147.6926,147.4017,147.607,5646.0
2021-03-05 12:35:00,172.41,172.45,172.1,172.37,8992.0,147.53,147.5642,147.2648,147.4958,8992.0
2021-03-05 12:40:00,172.31,172.97,172.19,172.97,25650.0,147.4444,148.0092,147.3418,148.0092,25650.0
2021-03-05 12:45:00,172.88,173.15,172.54,172.54,10789.0,147.9322,148.1632,147.6413,147.6413,10789.0
2021-03-05 12:50:00,172.61,172.88,172.27,172.7,9251.0,147.7012,147.9322,147.4102,147.7782,9251.0
2021-03-05 12:55:00,172.61,172.8,172.55,172.68,15894.0,147.7012,147.8637,147.6498,147.7611,15894.0
2021-03-05 13:00:00,172.77,173.01,172.33,172.63,6932.0,147.8381,148.0434,147.4616,147.7183,6932.0
2021-03-05 13:05:00,172.7,173.29,172.7,173.24,14289.0,147.7782,148.283,147.7782,148.2402,14289.0
2021-03-05 13:10:00,173.24,173.35,172.96,173.32,12767.0,148.2402,148.3344,148.0006,148.3087,12767.0
2021-03-05 13:15:00,173.35,174.01,173.25,174.01,7866.0,148.3344,148.8991,148.2488,148.8991,7866.0
2021-03-05 13:20:00,173.97,174.27,173.82,174.09,11181.0,148.8649,149.1216,148.7365,148.9676,11181.0
2021-03-05 13:25:00,174.08,174.18,173.76,173.93,6171.0,148.959,149.0446,148.6852,148.8307,6171.0
2021-03-05 13:30:00,174.13,174.21,173.83,174.18,9301.0,149.0018,149.0703,148.7451,149.0446,9301.0
2021-03-05 13:35:00,174.15,174.21,173.85,174.02,6855.0,149.0189,149.0703,148.7622,148.9077,6855.0
2021-03-05 13:40:00,173.95,174.63,173.95,174.21,13374.0,148.8478,149.4297,148.8478,149.0703,13374.0
2021-03-05 13:45:00,174.22,174.46,174.16,174.4,11480.0,149.0788,149.2842,149.0275,149.2328,11480.0
2021-03-05 13:50:00,174.5,174.64,174.15,174.15,22800.0,149.3184,149.4382,149.0189,149.0189,22800.0
2021-03-05 13:55:00,174.23,174.67,174.23,174.53,10955.0,149.0874,149.4639,149.0874,149.3441,10955.0
2021-03-05 14:00:00,174.59,174.69,174.19,174.46,17777.0,149.3954,149.481,149.0531,149.2842,17777.0
2021-03-05 14:05:00,174.37,174.44,173.9,174.06,7388.0,149.2072,149.2671,148.805,148.9419,7388.0
2021-03-05 14:10:00,174.25,174.38,174.0,174.36,16975.0,149.1045,149.2157,148.8906,149.1986,16975.0
2021-03-05 14:15:00,174.39,174.57,173.99,174.21,10484.0,149.2243,149.3783,148.882,149.0703,10484.0
2021-03-05 14:20:00,174.28,174.59,174.18,174.55,4607.0,149.1302,149.3954,149.0446,149.3612,4607.0
2021-03-05 14:25:00,174.63,175.11,174.62,174.76,14880.0,149.4297,149.8404,149.4211,149.5409,14880.0
2021-03-05 14:30:00,174.78,175.11,174.72,174.93,36463.0,149.558,149.8404,149.5067,149.6864,36463.0
2021-03-05 14:35:00,174.93,175.03,174.65,174.93,7428.0,149.6864,149.7719,149.4468,149.6864,7428.0
2021-03-05 14:40:00,174.95,175.14,174.67,174.77,5475.0,149.7035,149.8661,149.4639,149.5495,5475.0
2021-03-05 14:45:00,174.88,175.1,174.71,174.91,6993.0,149.6436,149.8318,149.4981,149.6692,6993.0
2021-03-05 14:50:00,174.85,175.08,174.76,175.08,5913.0,149.6179,149.8147,149.5409,149.8147,5913.0
2021-03-05 14:55:00,174.99,175.27,174.82,174.93,20438.0,149.7377,149.9773,149.5922,149.6864,20438.0
2021-03-05 15:00:00,174.97,175.2,174.93,175.12,12416.0,149.7206,149.9174,149.6864,149.8489,12416.0
2021-03-05 15:05:00,175.05,175.1,174.81,174.87,9575.0,149.789,149.8318,149.5837,149.635,9575.0
2021-03-05 15:10:00,175.01,175.17,174.89,175.16,15837.0,149.7548,149.8917,149.6521,149.8832,15837.0
2021-03-05 15:15:00,175.1,175.3,174.84,175.11,11614.0,149.8318,150.003,149.6093,149.8404,11614.0
2021-03-05 15:20:00,175.15,175.65,175.15,175.53,12583.0,149.8746,150.3025,149.8746,150.1998,12583.0
2021-03-05 15:25:00,175.53,175.78,175.46,175.72,14525.0,150.1998,150.4137,150.1399,150.3624,14525.0
2021-03-05 15:30:00,175.77,175.94,175.64,175.84,15520.0,150.4051,150.5506,150.2939,150.465,15520.0
2021-03-05 15:35:00,175.89,176.33,175.76,176.33,10634.0,150.5078,150.8843,150.3966,150.8843,10634.0
2021-03-05 15:40:00,176.3,176.37,176.1,176.23,19799.0,150.8587,150.9186,150.6875,150.7988,19799.0
2021-03-05 15:45:00,176.27,176.27,175.91,175.93,23810.0,150.833,150.833,150.5249,150.5421,23810.0
2021-03-05 15:50:00,175.98,176.9,175.98,176.64,38264.0,150.5848,151.3721,150.5848,151.1496,38264.0
2021-03-05 15:55:00,176.62,176.66,176.04,176.41,100883.0,151.1325,151.1667,150.6362,150.9528,100883.0
2021-03-08 09:30:00,177.74,178.61,177.08,177.57,33899.0,152.0909,152.8353,151.5261,151.9454,33899.0
2021-03-08 09:35:00,177.86,178.57,177.13,178.32,10154.0,152.1935,152.8011,151.5689,152.5872,10154.0
2021-03-08 09:40:00,178.78,179.48,178.41,179.03,10423.0,152.9808,153.5798,152.6642,153.1947,10423.0
2021-03-08 09:45:00,179.08,179.08,177.79,178.0,10246.0,153.2375,153.2375,152.1336,152.3133,10246.0
2021-03-08 09:50:00,178.03,179.01,178.02,179.01,13419.0,152.339,153.1776,152.3305,153.1776,13419.0
2021-03-08 09:55:00,179.16,179.29,177.9,178.23,8273.0,153.3059,153.4172,152.2278,152.5101,8273.0
2021-03-08 10:00:00,178.54,178.88,178.21,178.65,24467.0,152.7754,153.0663,152.493,152.8695,24467.0
2021-03-08 10:05:00,178.72,179.39,178.72,179.2,9696.0,152.9294,153.5028,152.9294,153.3402,9696.0
2021-03-08 10:10:00,179.39,179.59,178.59,179.59,26879.0,153.5028,153.6739,152.8182,153.6739,26879.0
2021-03-08 10:15:00,179.62,179.87,179.43,179.69,22431.0,153.6996,153.9135,153.537,153.7595,22431.0
2021-03-08 10:20:00,179.73,179.9,179.0,179.19,20091.0,153.7937,153.9392,153.169,153.3316,20091.0
2021-03-08 10:25:00,179.21,179.71,179.06,179.42,8291.0,153.3487,153.7766,153.2204,153.5284,8291.0
2021-03-08 10:30:00,179.53,180.18,179.53,180.05,34363.0,153.6225,154.1787,153.6225,154.0675,34363.0
2021-03-08 10:35:00,180.08,180.12,179.74,180.1,14828.0,154.0932,154.1274,153.8022,154.1103,14828.0
2021-03-08 10:40:00,180.19,180.27,179.55,179.9,18820.0,154.1873,154.2558,153.6397,153.9392,18820.0
2021-03-08 10:45:00,179.96,180.05,179.65,179.83,6686.0,153.9905,154.0675,153.7252,153.8793,6686.0
2021-03-08 10:50:00,179.91,180.36,179.88,180.17,29605.0,153.9477,154.3328,153.922,154.1702,29605.0
2021-03-08 10:55:00,180.28,180.44,179.91,180.09,47659.0,154.2643,154.4012,153.9477,154.1017,47659.0
2021-03-08 11:00:00,180.09,180.34,179.9,179.96,23067.0,154.1017,154.3157,153.9392,153.9905,23067.0
2021-03-08 11:05:00,179.99,180.15,179.9,180.06,14990.0,154.0162,154.1531,153.9392,154.0761,14990.0
2021-03-08 11:10:00,180.12,180.13,179.61,180.02,19160.0,154.1274,154.136,153.691,154.0418,19160.0
2021-03-08 11:15:00,180.06,180.38,179.99,180.12,24659.0,154.0761,154.3499,154.0162,154.1274,24659.0
2021-03-08 11:20:00,180.28,180.36,179.84,179.99,12978.0,154.2643,154.3328,153.8878,154.0162,12978.0
2021-03-08 11:25:00,179.91,180.25,179.49,180.22,33661.0,153.9477,154.2386,153.5883,154.213,33661.0
2021-03-08 11:30:00,180.25,180.25,179.62,179.65,11226.0,154.2386,154.2386,153.6996,153.7252,11226.0
2021-03-08 11:35:00,179.58,179.58,179.14,179.37,5800.0,153.6653,153.6653,153.2888,153.4856,5800.0
2021-03-08 11:40:00,179.3,179.65,179.29,179.44,2515.0,153.4257,153.7252,153.4172,153.5455,2515.0
2021-03-08 11:45:00,179.31,179.46,179.08,179.4,6594.0,153.4343,153.5627,153.2375,153.5113,6594.0
2021-03-08 11:50:00,179.29,179.34,178.99,179.25,7921.0,153.4172,153.46,153.1605,153.383,7921.0
2021-03-08 11:55:00,179.33,179.6,179.17,179.32,7161.0,153.4514,153.6824,153.3145,153.4429,7161.0
2021-03-08 12:00:00,179.38,179.83,179.38,179.69,6740.0,153.4942,153.8793,153.4942,153.7595,6740.0
2021-03-08 12:05:00,179.79,180.16,179.79,180.16,11004.0,153.845,154.1616,153.845,154.1616,11004.0
2021-03-08 12:10:00,180.06,180.2,179.88,179.88,32076.0,154.0761,154.1959,153.922,153.922,32076.0
2021-03-08 12:15:00,179.87,180.45,179.84,180.24,44757.0,153.9135,154.4098,153.8878,154.2301,44757.0
2021-03-08 12:20:00,180.25,181.06,180.24,180.98,11037.0,154.2386,154.9318,154.2301,154.8633,11037.0
2021-03-08 12:25:00,181.09,181.35,180.89,181.12,11625.0,154.9574,155.1799,154.7863,154.9831,11625.0
2021-03-08 12:30:00,181.13,181.28,180.83,180.86,9180.0,154.9917,155.12,154.7349,154.7606,9180.0
2021-03-08 12:35:00,180.95,181.08,180.65,180.72,8109.0,154.8376,154.9489,154.5809,154.6408,8109.0
2021-03-08 12:40:00,180.71,181.02,180.55,180.69,10026.0,154.6323,154.8975,154.4954,154.6152,10026.0
2021-03-08 12:45:00,180.61,180.94,180.54,180.91,9971.0,154.5467,154.8291,154.4868,154.8034,9971.0
2021-03-08 12:50:00,180.84,181.01,180.71,180.81,23652.0,154.7435,154.889,154.6323,154.7178,23652.0
2021-03-08 12:55:00,180.81,180.81,180.51,180.65,5053.0,154.7178,154.7178,154.4611,154.5809,5053.0
2021-03-08 13:00:00,180.69,180.9,180.68,180.75,10974.0,154.6152,154.7948,154.6066,154.6665,10974.0
2021-03-08 13:05:00,180.8,180.98,180.66,180.87,15969.0,154.7093,154.8633,154.5895,154.7692,15969.0
2021-03-08 13:10:00,180.78,180.85,180.46,180.46,5933.0,154.6922,154.7521,154.4183,154.4183,5933.0
2021-03-08 13:15:00,180.51,180.72,180.47,180.49,4765.0,154.4611,154.6408,154.4269,154.444,4765.0
2021-03-08 13:20:00,180.44,180.57,180.4,180.5,5447.0,154.4012,154.5125,154.367,154.4526,5447.0
2021-03-08 13:25:00,180.55,180.59,180.04,180.13,6444.0,154.4954,154.5296,154.059,154.136,6444.0
2021-03-08 13:30:00,180.12,180.15,179.62,179.62,7811.0,154.1274,154.1531,153.6996,153.6996,7811.0
2021-03-08 13:35:00,179.61,179.93,179.5,179.82,8084.0,153.691,153.9648,153.5969,153.8707,8084.0
2021-03-08 13:40:00,179.78,179.88,179.66,179.87,10554.0,153.8365,153.922,153.7338,153.9135,10554.0
2021-03-08 13:45:00,179.85,180.0,179.29,179.37,9111.0,153.8964,154.0247,153.4172,153.4856,9111.0
2021-03-08 13:50:00,179.4,179.74,179.22,179.74,10922.0,153.5113,153.8022,153.3573,153.8022,10922.0
2021-03-08 13:55:00,179.62,179.67,179.3,179.47,4863.0,153.6996,153.7423,153.4257,153.5712,4863.0
2021-03-08 14:00:00,179.41,179.63,179.39,179.39,7226.0,153.5199,153.7081,153.5028,153.5028,7226.0
2021-03-08 14:05:00,179.32,179.39,179.2,179.2,8591.0,153.4429,153.5028,153.3402,153.3402,8591.0
2021-03-08 14:10:00,178.97,179.32,178.85,179.0,6603.0,153.1434,153.4429,153.0407,153.169,6603.0
2021-03-08 14:15:00,179.1,179.16,178.71,178.83,6559.0,153.2546,153.3059,152.9209,153.0236,6559.0
2021-03-08 14:20:00,178.73,178.97,178.71,178.93,5543.0,152.938,153.1434,152.9209,153.1091,5543.0
2021-03-08 14:25:00,178.83,179.21,178.82,179.16,6920.0,153.0236,153.3487,153.015,153.3059,6920.0
2021-03-08 14:30:00,179.01,179.14,178.84,178.97,9483.0,153.1776,153.2888,153.0321,153.1434,9483.0
2021-03-08 14:35:00,178.95,179.18,178.86,178.95,7421.0,153.1262,153.3231,153.0492,153.1262,7421.0
2021-03-08 14:40:00,178.91,179.12,178.68,178.73,7085.0,153.092,153.2717,152.8952,152.938,7085.0
2021-03-08 14:45:00,178.68,178.96,178.65,178.76,5950.0,152.8952,153.1348,152.8695,152.9637,5950.0
2021-03-08 14:50:00,178.79,179.13,178.77,179.09,9490.0,152.9893,153.2803,152.9722,153.246,9490.0
2021-03-08 14:55:00,179.03,179.17,178.86,179.15,8264.0,153.1947,153.3145,153.0492,153.2974,8264.0
2021-03-08 15:00:00,179.09,179.09,178.58,178.88,8625.0,153.246,153.246,152.8096,153.0663,8625.0
2021-03-08 15:05:00,178.8,179.19,178.8,178.99,9428.0,152.9979,153.3316,152.9979,153.1605,9428.0
2021-03-08 15:10:00,179.02,179.15,178.64,179.08,14057.0,153.1861,153.2974,152.861,153.2375,14057.0
2021-03-08 15:15:00,179.12,179.34,179.03,179.18,12874.0,153.2717,153.46,153.1947,153.3231,12874.0
2021-03-08 15:20:00,179.2,179.24,179.0,179.14,31543.0,153.3402,153.3744,153.169,153.2888,31543.0
2021-03-08 15:25:00,179.15,179.24,179.02,179.1,11381.0,153.2974,153.3744,153.1861,153.2546,11381.0
2021-03-08 15:30:00,179.12,179.76,179.12,179.63,23446.0,153.2717,153.8194,153.2717,153.7081,23446.0
2021-03-08 15:35:00,179.65,179.88,179.63,179.72,17336.0,153.7252,153.922,153.7081,153.7851,17336.0
2021-03-08 15:40:00,179.68,180.11,179.68,179.88,34119.0,153.7509,154.1189,153.7509,153.922,34119.0
2021-03-08 15:45:00,179.86,179.96,179.34,179.46,24906.0,153.9049,153.9905,153.46,153.5627,24906.0
2021-03-08 15:50:00,179.49,179.68,179.43,179.46,27390.0,153.5883,153.7509,153.537,153.5627,27390.0
2021-03-08 15:55:00,179.42,179.48,178.6,178.83,88966.0,153.5284,153.5798,152.8268,153.0236,88966.0
2021-03-09 09:30:00,175.26,176.59,173.89,173.89,54540.0,149.9687,151.1068,148.7964,148.7964,54540.0
2021-03-09 09:35:00,173.8,174.04,172.23,172.96,23166.0,148.7194,148.9248,147.376,148.0006,23166.0
2021-03-09 09:40:00,173.04,173.46,172.04,173.44,16858.0,148.0691,148.4285,147.2134,148.4114,16858.0
2021-03-09 09:45:00,173.34,174.31,173.08,173.88,19672.0,148.3258,149.1558,148.1033,148.7879,19672.0
2021-03-09 09:50:00,173.96,174.1,172.77,172.85,16646.0,148.8563,148.9761,147.8381,147.9065,16646.0
2021-03-09 09:55:00,172.95,173.19,172.39,172.49,19501.0,147.9921,148.1975,147.5129,147.5985,19501.0
2021-03-09 10:00:00,172.56,172.92,172.25,172.84,23315.0,147.6584,147.9664,147.3931,147.898,23315.0
2021-03-09 10:05:00,172.89,173.6,172.83,173.22,31653.0,147.9407,148.5483,147.8894,148.2231,31653.0
2021-03-09 10:10:00,173.24,173.33,172.27,172.29,21059.0,148.2402,148.3173,147.4102,147.4273,21059.0
2021-03-09 10:15:00,172.41,173.42,172.25,173.38,47982.0,147.53,148.3943,147.3931,148.36,47982.0
2021-03-09 10:20:00,173.38,173.8,173.18,173.28,23779.0,148.36,148.7194,148.1889,148.2745,23779.0
2021-03-09 10:25:00,173.32,173.78,173.18,173.34,39409.0,148.3087,148.7023,148.1889,148.3258,39409.0
2021-03-09 10:30:00,173.28,174.19,173.22,174.19,28868.0,148.2745,149.0531,148.2231,149.0531,28868.0
2021-03-09 10:35:00,174.19,175.22,174.19,175.1,30713.0,149.0531,149.9345,149.0531,149.8318,30713.0
2021-03-09 10:40:00,175.07,175.07,174.22,174.41,14282.0,149.8062,149.8062,149.0788,149.2414,14282.0
2021-03-09 10:45:00,174.39,174.79,174.17,174.64,20190.0,149.2243,149.5666,149.036,149.4382,20190.0
2021-03-09 10:50:00,174.74,175.53,174.65,175.38,40985.0,149.5238,150.1998,149.4468,150.0714,40985.0
2021-03-09 10:55:00,175.38,175.97,175.19,175.67,34504.0,150.0714,150.5763,149.9088,150.3196,34504.0
2021-03-09 11:00:00,175.72,176.57,175.71,176.4,35960.0,150.3624,151.0897,150.3538,150.9442,35960.0
2021-03-09 11:05:00,176.44,176.98,176.24,176.71,17340.0,150.9785,151.4405,150.8073,151.2095,17340.0
2021-03-09 11:10:00,176.62,176.83,176.21,176.27,21760.0,151.1325,151.3122,150.7816,150.833,21760.0
2021-03-09 11:15:00,176.21,176.28,175.51,175.58,28796.0,150.7816,150.8415,150.1827,150.2426,28796.0
2021-03-09 11:20:00,175.74,175.85,175.33,175.77,8625.0,150.3795,150.4736,150.0286,150.4051,8625.0
2021-03-09 11:25:00,175.87,175.87,175.62,175.79,5974.0,150.4907,150.4907,150.2768,150.4223,5974.0
2021-03-09 11:30:00,175.79,175.83,175.47,175.55,25479.0,150.4223,150.4565,150.1484,150.2169,25479.0
2021-03-09 11:35:00,175.56,176.02,175.54,175.72,7478.0,150.2254,150.6191,150.2083,150.3624,7478.0
2021-03-09 11:40:00,175.84,175.84,175.55,175.67,13772.0,150.465,150.465,150.2169,150.3196,13772.0
2021-03-09 11:45:00,175.69,175.87,175.58,175.72,9115.0,150.3367,150.4907,150.2426,150.3624,9115.0
2021-03-09 11:50:00,175.77,176.11,175.68,176.11,18544.0,150.4051,150.6961,150.3281,150.6961,18544.0
2021-03-09 11:55:00,176.04,176.35,176.01,176.35,6232.0,150.6362,150.9014,150.6105,150.9014,6232.0
2021-03-09 12:00:00,176.36,176.37,175.88,176.03,14283.0,150.91,150.9186,150.4993,150.6276,14283.0
2021-03-09 12:05:00,175.98,176.02,175.77,175.82,12046.0,150.5848,150.6191,150.4051,150.4479,12046.0
2021-03-09 12:10:00,175.87,176.21,175.87,176.04,7426.0,150.4907,150.7816,150.4907,150.6362,7426.0
2021-03-09 12:15:00,176.11,176.23,175.97,176.07,8659.0,150.6961,150.7988,150.5763,150.6619,8659.0
2021-03-09 12:20:00,176.11,176.42,176.06,176.17,9419.0,150.6961,150.9613,150.6533,150.7474,9419.0
2021-03-09 12:25:00,176.22,176.27,176.1,176.18,8505.0,150.7902,150.833,150.6875,150.756,8505.0
2021-03-09 12:30:00,176.25,176.29,176.09,176.22,14641.0,150.8159,150.8501,150.679,150.7902,14641.0
2021-03-09 12:35:00,176.22,176.55,176.22,176.31,11187.0,150.7902,151.0726,150.7902,150.8672,11187.0
2021-03-09 12:40:00,176.35,176.52,176.3,176.42,10432.0,150.9014,151.0469,150.8587,150.9613,10432.0
2021-03-09 12:45:00,176.44,176.47,176.05,176.05,8434.0,150.9785,151.0041,150.6447,150.6447,8434.0
2021-03-09 12:50:00,176.03,176.07,175.67,175.67,7989.0,150.6276,150.6619,150.3196,150.3196,7989.0
2021-03-09 12:55:00,175.73,175.73,175.48,175.63,9813.0,150.3709,150.3709,150.157,150.2853,9813.0
2021-03-09 13:00:00,175.65,175.76,175.41,175.73,15575.0,150.3025,150.3966,150.0971,150.3709,15575.0
2021-03-09 13:05:00,175.69,175.86,175.61,175.7,6534.0,150.3367,150.4822,150.2682,150.3452,6534.0
2021-03-09 13:10:00,175.74,175.78,175.41,175.5,8778.0,150.3795,150.4137,150.0971,150.1741,8778.0
2021-03-09 13:15:00,175.6,175.62,175.2,175.21,9720.0,150.2597,150.2768,149.9174,149.926,9720.0
2021-03-09 13:20:00,175.29,175.31,175.14,175.22,5967.0,149.9944,150.0115,149.8661,149.9345,5967.0
2021-03-09 13:25:00,175.26,175.65,175.11,175.65,4118.0,149.9687,150.3025,149.8404,150.3025,4118.0
2021-03-09 13:30:00,175.58,175.66,175.47,175.55,10064.0,150.2426,150.311,150.1484,150.2169,10064.0
2021-03-09 13:35:00,175.49,175.72,175.45,175.72,4994.0,150.1655,150.3624,150.1313,150.3624,4994.0
2021-03-09 13:40:00,175.77,176.18,175.76,176.14,5930.0,150.4051,150.756,150.3966,150.7217,5930.0
2021-03-09 13:45:00,176.12,176.31,176.04,176.31,11862.0,150.7046,150.8672,150.6362,150.8672,11862.0
2021-03-09 13:50:00,176.36,176.37,176.11,176.2,4357.0,150.91,150.9186,150.6961,150.7731,4357.0
2021-03-09 13:55:00,176.21,176.45,176.18,176.34,8902.0,150.7816,150.987,150.756,150.8929,8902.0
2021-03-09 14:00:00,176.4,176.62,176.32,176.42,4307.0,150.9442,151.1325,150.8758,150.9613,4307.0
2021-03-09 14:05:00,176.48,176.54,176.25,176.25,4783.0,151.0127,151.064,150.8159,150.8159,4783.0
2021-03-09 14:10:00,176.3,176.47,176.04,176.31,9587.0,150.8587,151.0041,150.6362,150.8672,9587.0
2021-03-09 14:15:00,176.31,176.43,176.11,176.3,5705.0,150.8672,150.9699,150.6961,150.8587,5705.0
2021-03-09 14:20:00,176.28,176.52,176.27,176.29,3787.0,150.8415,151.0469,150.833,150.8501,3787.0
2021-03-09 14:25:00,176.3,176.36,176.17,176.33,6758.0,150.8587,150.91,150.7474,150.8843,6758.0
2021-03-09 14:30:00,176.44,176.85,176.43,176.85,4335.0,150.9785,151.3293,150.9699,151.3293,4335.0
2021-03-09 14:35:00,176.8,176.84,176.28,176.28,11702.0,151.2865,151.3207,150.8415,150.8415,11702.0
2021-03-09 14:40:00,176.38,176.38,176.21,176.24,10353.0,150.9271,150.9271,150.7816,150.8073,10353.0
2021-03-09 14:45:00,176.1,176.1,175.8,175.81,5059.0,150.6875,150.6875,150.4308,150.4394,5059.0
2021-03-09 14:50:00,175.78,175.8,175.6,175.6,10747.0,150.4137,150.4308,150.2597,150.2597,10747.0
2021-03-09 14:55:00,175.59,175.77,175.51,175.65,9945.0,150.2511,150.4051,150.1827,150.3025,9945.0
2021-03-09 15:00:00,175.71,175.97,175.63,175.95,7729.0,150.3538,150.5763,150.2853,150.5592,7729.0
2021-03-09 15:05:00,175.9,176.07,175.79,176.06,10289.0,150.5164,150.6619,150.4223,150.6533,10289.0
2021-03-09 15:10:00,176.08,176.16,175.97,176.03,5078.0,150.6704,150.7389,150.5763,150.6276,5078.0
2021-03-09 15:15:00,176.03,176.03,175.77,175.9,8503.0,150.6276,150.6276,150.4051,150.5164,8503.0
2021-03-09 15:20:00,175.9,175.9,175.44,175.47,8102.0,150.5164,150.5164,150.1228,150.1484,8102.0
2021-03-09 15:25:00,175.48,175.57,175.29,175.29,9187.0,150.157,150.234,149.9944,149.9944,9187.0
2021-03-09 15:30:00,175.28,175.28,174.48,174.52,43469.0,149.9859,149.9859,149.3013,149.3355,43469.0
2021-03-09 15:35:00,174.53,174.78,174.28,174.78,25504.0,149.3441,149.558,149.1302,149.558,25504.0
2021-03-09 15:40:00,174.75,174.8,174.17,174.23,43495.0,149.5323,149.5751,149.036,149.0874,43495.0
2021-03-09 15:45:00,174.21,174.36,174.14,174.14,25835.0,149.0703,149.1986,149.0104,149.0104,25835.0
2021-03-09 15:50:00,174.11,174.22,173.83,174.16,30907.0,148.9847,149.0788,148.7451,149.0275,30907.0
2021-03-09 15:55:00,174.19,174.53,173.54,173.63,114266.0,149.0531,149.3441,148.4969,148.574,114266.0
2021-03-10 09:30:00,173.54,174.54,173.15,174.54,36511.0,148.4969,149.3526,148.1632,149.3526,36511.0
2021-03-10 09:35:00,174.57,175.87,174.34,175.7,16812.0,149.3783,150.4907,149.1815,150.3452,16812.0
2021-03-10 09:40:00,175.84,176.63,175.62,176.46,11862.0,150.465,151.141,150.2768,150.9956,11862.0
2021-03-10 09:45:00,176.61,176.61,175.98,175.99,10260.0,151.1239,151.1239,150.5848,150.5934,10260.0
2021-03-10 09:50:00,175.88,176.23,175.51,176.02,10250.0,150.4993,150.7988,150.1827,150.6191,10250.0
2021-03-10 09:55:00,175.83,176.18,175.58,175.62,17662.0,150.4565,150.756,150.2426,150.2768,17662.0
2021-03-10 10:00:00,175.71,176.2,175.44,175.62,25503.0,150.3538,150.7731,150.1228,150.2768,25503.0
2021-03-10 10:05:00,175.87,176.1,175.43,175.89,23154.0,150.4907,150.6875,150.1142,150.5078,23154.0
2021-03-10 10:10:00,175.82,176.13,175.42,175.46,11113.0,150.4479,150.7132,150.1057,150.1399,11113.0
2021-03-10 10:15:00,175.54,176.28,175.54,176.13,13134.0,150.2083,150.8415,150.2083,150.7132,13134.0
2021-03-10 10:20:00,175.98,176.03,175.59,175.7,12200.0,150.5848,150.6276,150.2511,150.3452,12200.0
2021-03-10 10:25:00,175.66,175.92,175.42,175.43,16855.0,150.311,150.5335,150.1057,150.1142,16855.0
2021-03-10 10:30:00,175.49,176.13,175.37,176.13,20308.0,150.1655,150.7132,150.0629,150.7132,20308.0
2021-03-10 10:35:00,176.05,176.15,175.5,175.6,19088.0,150.6447,150.7303,150.1741,150.2597,19088.0
2021-03-10 10:40:00,175.59,175.99,175.49,175.99,9655.0,150.2511,150.5934,150.1655,150.5934,9655.0
2021-03-10 10:45:00,175.94,176.41,175.75,176.41,8887.0,150.5506,150.9528,150.388,150.9528,8887.0
2021-03-10 10:50:00,176.41,176.63,176.05,176.31,4636.0,150.9528,151.141,150.6447,150.8672,4636.0
2021-03-10 10:55:00,176.37,176.5,175.93,176.07,10314.0,150.9186,151.0298,150.5421,150.6619,10314.0
2021-03-10 11:00:00,176.17,176.42,176.12,176.24,9007.0,150.7474,150.9613,150.7046,150.8073,9007.0
2021-03-10 11:05:00,176.15,176.25,175.94,175.95,16584.0,150.7303,150.8159,150.5506,150.5592,16584.0
2021-03-10 11:10:00,175.97,176.55,175.89,176.51,8710.0,150.5763,151.0726,150.5078,151.0384,8710.0
2021-03-10 11:15:00,176.49,176.7,176.37,176.57,7864.0,151.0212,151.2009,150.9186,151.0897,7864.0
2021-03-10 11:20:00,176.52,176.52,176.03,176.1,3713.0,151.0469,151.0469,150.6276,150.6875,3713.0
2021-03-10 11:25:00,176.19,176.34,176.06,176.24,5111.0,150.7645,150.8929,150.6533,150.8073,5111.0
2021-03-10 11:30:00,176.13,176.22,175.96,176.21,7157.0,150.7132,150.7902,150.5677,150.7816,7157.0
2021-03-10 11:35:00,176.17,176.26,176.03,176.08,7533.0,150.7474,150.8244,150.6276,150.6704,7533.0
2021-03-10 11:40:00,175.96,176.22,175.86,176.06,8750.0,150.5677,150.7902,150.4822,150.6533,8750.0
2021-03-10 11:45:00,176.05,176.11,175.94,176.03,7671.0,150.6447,150.6961,150.5506,150.6276,7671.0
2021-03-10 11:50:00,176.06,176.15,176.0,176.03,3521.0,150.6533,150.7303,150.602,150.6276,3521.0
2021-03-10 11:55:00,176.0,176.46,175.99,176.43,109331.0,150.602,150.9956,150.5934,150.9699,109331.0
2021-03-10 12:00:00,176.43,176.75,176.42,176.66,6150.0,150.9699,151.2437,150.9613,151.1667,6150.0
2021-03-10 12:05:00,176.68,176.74,176.51,176.51,2869.0,151.1838,151.2352,151.0384,151.0384,2869.0
2021-03-10 12:10:00,176.46,176.66,176.46,176.65,2100.0,150.9956,151.1667,150.9956,151.1582,2100.0
2021-03-10 12:15:00,176.64,176.8,176.64,176.8,4937.0,151.1496,151.2865,151.1496,151.2865,4937.0
2021-03-10 12:20:00,176.67,176.68,176.29,176.33,6330.0,151.1753,151.1838,150.8501,150.8843,6330.0
2021-03-10 12:25:00,176.36,176.4,176.24,176.36,4442.0,150.91,150.9442,150.8073,150.91,4442.0
2021-03-10 12:30:00,176.41,176.43,176.22,176.28,1400.0,150.9528,150.9699,150.7902,150.8415,1400.0
2021-03-10 12:35:00,176.24,176.25,175.95,176.0,10286.0,150.8073,150.8159,150.5592,150.602,10286.0
2021-03-10 12:40:00,176.04,176.35,176.04,176.3,5131.0,150.6362,150.9014,150.6362,150.8587,5131.0
2021-03-10 12:45:00,176.3,176.4,176.15,176.21,2805.0,150.8587,150.9442,150.7303,150.7816,2805.0
2021-03-10 12:50:00,176.13,176.25,176.02,176.18,5419.0,150.7132,150.8159,150.6191,150.756,5419.0
2021-03-10 12:55:00,176.25,176.25,175.94,176.07,2143.0,150.8159,150.8159,150.5506,150.6619,2143.0
2021-03-10 13:00:00,176.07,176.39,175.91,176.39,8036.0,150.6619,150.9357,150.5249,150.9357,8036.0
2021-03-10 13:05:00,176.4,176.77,176.4,176.75,4385.0,150.9442,151.2608,150.9442,151.2437,4385.0
2021-03-10 13:10:00,176.84,176.89,176.75,176.81,4320.0,151.3207,151.3635,151.2437,151.2951,4320.0
2021-03-10 13:15:00,176.81,176.87,176.53,176.8,3669.0,151.2951,151.3464,151.0555,151.2865,3669.0
2021-03-10 13:20:00,176.79,176.93,176.79,176.87,2171.0,151.278,151.3977,151.278,151.3464,2171.0
2021-03-10 13:25:00,176.97,177.26,176.9,177.22,3768.0,151.432,151.6801,151.3721,151.6459,3768.0
2021-03-10 13:30:00,177.28,177.44,177.18,177.29,4201.0,151.6972,151.8342,151.6117,151.7058,4201.0
2021-03-10 13:35:00,177.18,177.3,177.03,177.19,2312.0,151.6117,151.7144,151.4833,151.6202,2312.0
2021-03-10 13:40:00,177.33,177.38,177.18,177.38,3519.0,151.74,151.7828,151.6117,151.7828,3519.0
2021-03-10 13:45:00,177.31,177.37,177.1,177.37,4981.0,151.7229,151.7743,151.5432,151.7743,4981.0
2021-03-10 13:50:00,177.43,177.91,177.39,177.91,4021.0,151.8256,152.2363,151.7914,152.2363,4021.0
2021-03-10 13:55:00,177.86,178.13,177.72,178.13,4427.0,152.1935,152.4246,152.0737,152.4246,4427.0
2021-03-10 14:00:00,178.06,178.15,177.88,178.02,13229.0,152.3647,152.4417,152.2107,152.3305,13229.0
2021-03-10 14:05:00,178.04,178.14,177.8,177.87,4623.0,152.3476,152.4331,152.1422,152.2021,4623.0
2021-03-10 14:10:00,177.87,177.94,177.62,177.73,9000.0,152.2021,152.262,151.9882,152.0823,9000.0
2021-03-10 14:15:00,177.69,178.08,177.68,178.08,5164.0,152.0481,152.3818,152.0395,152.3818,5164.0
2021-03-10 14:20:00,178.11,178.38,178.03,178.19,8219.0,152.4075,152.6385,152.339,152.4759,8219.0
2021-03-10 14:25:00,178.28,178.36,178.13,178.15,8170.0,152.5529,152.6214,152.4246,152.4417,8170.0
2021-03-10 14:30:00,178.15,178.23,177.92,178.0,8605.0,152.4417,152.5101,152.2449,152.3133,8605.0
2021-03-10 14:35:00,178.04,178.21,177.96,178.14,3558.0,152.3476,152.493,152.2791,152.4331,3558.0
2021-03-10 14:40:00,178.09,178.12,177.78,177.78,4760.0,152.3904,152.416,152.1251,152.1251,4760.0
2021-03-10 14:45:00,177.75,178.06,177.62,177.91,7629.0,152.0994,152.3647,151.9882,152.2363,7629.0
2021-03-10 14:50:00,178.02,178.08,177.85,177.95,4407.0,152.3305,152.3818,152.185,152.2706,4407.0
2021-03-10 14:55:00,177.9,177.95,177.68,177.78,4859.0,152.2278,152.2706,152.0395,152.1251,4859.0
2021-03-10 15:00:00,177.7,177.72,177.51,177.53,5126.0,152.0566,152.0737,151.894,151.9112,5126.0
2021-03-10 15:05:00,177.52,177.62,177.44,177.6,5335.0,151.9026,151.9882,151.8342,151.9711,5335.0
2021-03-10 15:10:00,177.64,177.64,177.44,177.48,6564.0,152.0053,152.0053,151.8342,151.8684,6564.0
2021-03-10 15:15:00,177.52,177.58,177.46,177.5,5572.0,151.9026,151.9539,151.8513,151.8855,5572.0
2021-03-10 15:20:00,177.46,177.76,177.46,177.76,4763.0,151.8513,152.108,151.8513,152.108,4763.0
2021-03-10 15:25:00,177.78,177.78,177.47,177.47,7733.0,152.1251,152.1251,151.8598,151.8598,7733.0
2021-03-10 15:30:00,177.45,177.46,177.11,177.27,9487.0,151.8427,151.8513,151.5518,151.6887,9487.0
2021-03-10 15:35:00,177.31,177.47,177.26,177.29,6960.0,151.7229,151.8598,151.6801,151.7058,6960.0
2021-03-10 15:40:00,177.24,177.64,177.23,177.64,9228.0,151.663,152.0053,151.6545,152.0053,9228.0
2021-03-10 15:45:00,177.64,177.87,177.54,177.79,19326.0,152.0053,152.2021,151.9197,152.1336,19326.0
2021-03-10 15:50:00,177.71,177.97,177.66,177.75,15830.0,152.0652,152.2877,152.0224,152.0994,15830.0
2021-03-10 15:55:00,177.7,177.94,177.66,177.76,66799.0,152.0566,152.262,152.0224,152.108,66799.0
2021-03-11 09:30:00,176.37,176.98,175.53,175.81,40258.0,150.9186,151.4405,150.1998,150.4394,40258.0
2021-03-11 09:35:00,175.67,175.67,175.04,175.57,7752.0,150.3196,150.3196,149.7805,150.234,7752.0
2021-03-11 09:40:00,175.57,176.0,175.25,175.72,14927.0,150.234,150.602,149.9602,150.3624,14927.0
2021-03-11 09:45:00,175.46,175.89,175.39,175.63,17438.0,150.1399,150.5078,150.08,150.2853,17438.0
2021-03-11 09:50:00,175.64,175.85,175.56,175.7,10450.0,150.2939,150.4736,150.2254,150.3452,10450.0
2021-03-11 09:55:00,175.71,176.74,175.71,176.55,19535.0,150.3538,151.2352,150.3538,151.0726,19535.0
2021-03-11 10:00:00,176.62,176.65,175.79,175.79,13612.0,151.1325,151.1582,150.4223,150.4223,13612.0
2021-03-11 10:05:00,175.95,176.85,175.92,176.84,8023.0,150.5592,151.3293,150.5335,151.3207,8023.0
2021-03-11 10:10:00,176.99,177.21,176.78,177.12,10828.0,151.4491,151.6373,151.2694,151.5603,10828.0
2021-03-11 10:15:00,177.2,177.3,176.85,177.3,13578.0,151.6288,151.7144,151.3293,151.7144,13578.0
2021-03-11 10:20:00,177.31,177.66,177.31,177.46,2254.0,151.7229,152.0224,151.7229,151.8513,2254.0
2021-03-11 10:25:00,177.5,177.65,177.44,177.58,3801.0,151.8855,152.0138,151.8342,151.9539,3801.0
2021-03-11 10:30:00,177.66,177.69,177.42,177.51,4670.0,152.0224,152.0481,151.817,151.894,4670.0
2021-03-11 10:35:00,177.36,177.36,177.02,177.02,3922.0,151.7657,151.7657,151.4748,151.4748,3922.0
2021-03-11 10:40:00,177.1,177.37,176.96,177.09,5276.0,151.5432,151.7743,151.4234,151.5347,5276.0
2021-03-11 10:45:00,177.08,177.54,177.08,177.35,5642.0,151.5261,151.9197,151.5261,151.7571,5642.0
2021-03-11 10:50:00,177.44,177.44,177.28,177.44,1706.0,151.8342,151.8342,151.6972,151.8342,1706.0
2021-03-11 10:55:00,177.37,177.44,177.24,177.27,3736.0,151.7743,151.8342,151.663,151.6887,3736.0
2021-03-11 11:00:00,177.14,177.51,176.98,177.45,7546.0,151.5774,151.894,151.4405,151.8427,7546.0
2021-03-11 11:05:00,177.45,177.94,177.44,177.77,7391.0,151.8427,152.262,151.8342,152.1165,7391.0
2021-03-11 11:10:00,177.78,178.32,177.71,177.95,10746.0,152.1251,152.5872,152.0652,152.2706,10746.0
2021-03-11 11:15:00,177.91,178.06,177.82,178.06,3900.0,152.2363,152.3647,152.1593,152.3647,3900.0
2021-03-11 11:20:00,178.08,178.08,177.82,177.93,5372.0,152.3818,152.3818,152.1593,152.2534,5372.0
2021-03-11 11:25:00,177.96,178.25,177.92,178.07,6856.0,152.2791,152.5273,152.2449,152.3732,6856.0
2021-03-11 11:30:00,177.93,177.99,177.7,177.71,5234.0,152.2534,152.3048,152.0566,152.0652,5234.0
2021-03-11 11:35:00,177.81,177.81,177.35,177.35,4586.0,152.1508,152.1508,151.7571,151.7571,4586.0
2021-03-11 11:40:00,177.43,177.71,177.43,177.66,5347.0,151.8256,152.0652,151.8256,152.0224,5347.0
2021-03-11 11:45:00,177.75,177.77,177.49,177.49,3861.0,152.0994,152.1165,151.8769,151.8769,3861.0
2021-03-11 11:50:00,177.55,177.72,177.54,177.66,6475.0,151.9283,152.0737,151.9197,152.0224,6475.0
2021-03-11 11:55:00,177.56,177.56,177.27,177.3,7704.0,151.9368,151.9368,151.6887,151.7144,7704.0
2021-03-11 12:00:00,177.33,177.48,176.97,177.07,8515.0,151.74,151.8684,151.432,151.5175,8515.0
2021-03-11 12:05:00,177.07,177.3,177.05,177.3,3414.0,151.5175,151.7144,151.5004,151.7144,3414.0
2021-03-11 12:10:00,177.34,177.5,177.22,177.22,3179.0,151.7486,151.8855,151.6459,151.6459,3179.0
2021-03-11 12:15:00,177.27,177.34,177.0,177.08,4104.0,151.6887,151.7486,151.4576,151.5261,4104.0
2021-03-11 12:20:00,177.11,177.25,177.03,177.18,4062.0,151.5518,151.6716,151.4833,151.6117,4062.0
2021-03-11 12:25:00,177.13,177.17,177.02,177.12,2625.0,151.5689,151.6031,151.4748,151.5603,2625.0
2021-03-11 12:30:00,177.1,177.42,177.02,177.41,9037.0,151.5432,151.817,151.4748,151.8085,9037.0
2021-03-11 12:35:00,177.38,177.59,177.38,177.54,2022.0,151.7828,151.9625,151.7828,151.9197,2022.0
2021-03-11 12:40:00,177.54,177.54,177.06,177.06,6287.0,151.9197,151.9197,151.509,151.509,6287.0
2021-03-11 12:45:00,177.07,177.12,176.94,177.03,25056.0,151.5175,151.5603,151.4063,151.4833,25056.0
2021-03-11 12:50:00,176.99,177.06,176.88,176.93,14035.0,151.4491,151.509,151.355,151.3977,14035.0
2021-03-11 12:55:00,176.88,177.12,176.88,177.12,12937.0,151.355,151.5603,151.355,151.5603,12937.0
2021-03-11 13:00:00,177.08,177.21,176.98,176.98,2717.0,151.5261,151.6373,151.4405,151.4405,2717.0
2021-03-11 13:05:00,177.01,177.06,176.9,176.9,5381.0,151.4662,151.509,151.3721,151.3721,5381.0
2021-03-11 13:10:00,176.97,177.1,176.9,176.97,6170.0,151.432,151.5432,151.3721,151.432,6170.0
2021-03-11 13:15:00,176.97,177.12,176.9,176.95,8153.0,151.432,151.5603,151.3721,151.4149,8153.0
2021-03-11 13:20:00,176.96,177.1,176.96,176.98,2147.0,151.4234,151.5432,151.4234,151.4405,2147.0
2021-03-11 13:25:00,176.94,177.03,176.91,177.03,2005.0,151.4063,151.4833,151.3806,151.4833,2005.0
2021-03-11 13:30:00,177.08,177.48,177.08,177.4,8131.0,151.5261,151.8684,151.5261,151.7999,8131.0
2021-03-11 13:35:00,177.47,177.57,177.41,177.5,4999.0,151.8598,151.9454,151.8085,151.8855,4999.0
2021-03-11 13:40:00,177.54,177.54,177.42,177.48,3134.0,151.9197,151.9197,151.817,151.8684,3134.0
2021-03-11 13:45:00,177.43,177.49,177.42,177.43,1613.0,151.8256,151.8769,151.817,151.8256,1613.0
2021-03-11 13:50:00,177.4,178.0,177.4,177.81,15774.0,151.7999,152.3133,151.7999,152.1508,15774.0
2021-03-11 13:55:00,177.81,177.81,177.52,177.55,3030.0,152.1508,152.1508,151.9026,151.9283,3030.0
2021-03-11 14:00:00,177.59,177.92,177.56,177.78,6892.0,151.9625,152.2449,151.9368,152.1251,6892.0
2021-03-11 14:05:00,177.67,177.71,177.54,177.65,3398.0,152.031,152.0652,151.9197,152.0138,3398.0
2021-03-11 14:10:00,177.72,177.72,177.58,177.71,1927.0,152.0737,152.0737,151.9539,152.0652,1927.0
2021-03-11 14:15:00,177.62,177.9,177.56,177.89,11822.0,151.9882,152.2278,151.9368,152.2192,11822.0
2021-03-11 14:20:00,177.88,177.98,177.79,177.82,3821.0,152.2107,152.2962,152.1336,152.1593,3821.0
2021-03-11 14:25:00,177.83,177.87,177.71,177.71,4948.0,152.1679,152.2021,152.0652,152.0652,4948.0
2021-03-11 14:30:00,177.72,177.72,177.39,177.41,4400.0,152.0737,152.0737,151.7914,151.8085,4400.0
2021-03-11 14:35:00,177.38,177.54,177.24,177.4,4937.0,151.7828,151.9197,151.663,151.7999,4937.0
2021-03-11 14:40:00,177.37,177.37,176.96,177.02,8331.0,151.7743,151.7743,151.4234,151.4748,8331.0
2021-03-11 14:45:00,177.08,177.08,176.91,176.95,7558.0,151.5261,151.5261,151.3806,151.4149,7558.0
2021-03-11 14:50:00,176.92,177.07,176.91,176.98,8119.0,151.3892,151.5175,151.3806,151.4405,8119.0
2021-03-11 14:55:00,176.94,177.03,176.89,176.89,7157.0,151.4063,151.4833,151.3635,151.3635,7157.0
2021-03-11 15:00:00,176.93,177.05,176.88,177.0,8373.0,151.3977,151.5004,151.355,151.4576,8373.0
2021-03-11 15:05:00,177.01,177.09,176.89,176.95,5650.0,151.4662,151.5347,151.3635,151.4149,5650.0
2021-03-11 15:10:00,176.95,177.0,176.79,176.86,19716.0,151.4149,151.4576,151.278,151.3378,19716.0
2021-03-11 15:15:00,176.85,176.9,176.74,176.83,6776.0,151.3293,151.3721,151.2352,151.3122,6776.0
2021-03-11 15:20:00,176.88,177.06,176.85,177.02,5813.0,151.355,151.509,151.3293,151.4748,5813.0
2021-03-11 15:25:00,177.06,177.06,176.62,176.62,10102.0,151.509,151.509,151.1325,151.1325,10102.0
2021-03-11 15:30:00,176.63,176.94,176.63,176.78,4869.0,151.141,151.4063,151.141,151.2694,4869.0
2021-03-11 15:35:00,176.85,177.0,176.76,176.92,4943.0,151.3293,151.4576,151.2523,151.3892,4943.0
2021-03-11 15:40:00,176.96,177.16,176.93,176.93,6889.0,151.4234,151.5946,151.3977,151.3977,6889.0
2021-03-11 15:45:00,176.95,176.99,176.63,176.63,17742.0,151.4149,151.4491,151.141,151.141,17742.0
2021-03-11 15:50:00,176.54,176.99,176.52,176.99,20214.0,151.064,151.4491,151.0469,151.4491,20214.0
2021-03-11 15:55:00,176.97,177.0,176.63,176.81,46524.0,151.432,151.4576,151.141,151.2951,46524.0
2021-03-12 09:30:00,179.95,180.36,179.28,179.8,54803.0,153.9819,154.3328,153.4086,153.8536,54803.0
2021-03-12 09:35:00,180.0,180.4,179.41,180.36,25764.0,154.0247,154.367,153.5199,154.3328,25764.0
2021-03-12 09:40:00,180.11,180.41,179.82,179.82,6910.0,154.1189,154.3756,153.8707,153.8707,6910.0
2021-03-12 09:45:00,179.99,180.19,179.22,179.22,7496.0,154.0162,154.1873,153.3573,153.3573,7496.0
2021-03-12 09:50:00,179.27,180.04,178.94,179.98,8317.0,153.4001,154.059,153.1177,154.0076,8317.0
2021-03-12 09:55:00,180.08,180.18,179.83,180.0,9417.0,154.0932,154.1787,153.8793,154.0247,9417.0
2021-03-12 10:00:00,180.01,180.28,179.84,180.16,15642.0,154.0333,154.2643,153.8878,154.1616,15642.0
2021-03-12 10:05:00,180.19,180.56,180.1,180.37,30020.0,154.1873,154.5039,154.1103,154.3413,30020.0
2021-03-12 10:10:00,180.3,180.63,180.22,180.43,24391.0,154.2814,154.5638,154.213,154.3927,24391.0
2021-03-12 10:15:00,180.37,180.38,179.81,179.96,19393.0,154.3413,154.3499,153.8621,153.9905,19393.0
2021-03-12 10:20:00,179.93,180.07,179.64,179.66,12015.0,153.9648,154.0846,153.7167,153.7338,12015.0
2021-03-12 10:25:00,179.6,179.75,179.31,179.31,12014.0,153.6824,153.8108,153.4343,153.4343,12014.0
2021-03-12 10:30:00,179.27,179.42,179.17,179.42,10897.0,153.4001,153.5284,153.3145,153.5284,10897.0
2021-03-12 10:35:00,179.47,179.76,179.46,179.68,3363.0,153.5712,153.8194,153.5627,153.7509,3363.0
2021-03-12 10:40:00,179.59,179.65,178.93,179.37,6349.0,153.6739,153.7252,153.1091,153.4856,6349.0
2021-03-12 10:45:00,179.23,179.83,179.22,179.83,17118.0,153.3658,153.8793,153.3573,153.8793,17118.0
2021-03-12 10:50:00,179.87,180.0,179.7,179.93,10405.0,153.9135,154.0247,153.768,153.9648,10405.0
2021-03-12 10:55:00,179.95,179.98,179.73,179.73,7319.0,153.9819,154.0076,153.7937,153.7937,7319.0
2021-03-12 11:00:00,179.7,179.86,179.6,179.65,15944.0,153.768,153.9049,153.6824,153.7252,15944.0
2021-03-12 11:05:00,179.65,180.02,179.64,179.68,6914.0,153.7252,154.0418,153.7167,153.7509,6914.0
2021-03-12 11:10:00,179.86,179.99,179.8,179.84,3101.0,153.9049,154.0162,153.8536,153.8878,3101.0
2021-03-12 11:15:00,179.79,179.98,179.74,179.84,11216.0,153.845,154.0076,153.8022,153.8878,11216.0
2021-03-12 11:20:00,179.84,179.9,179.75,179.76,7870.0,153.8878,153.9392,153.8108,153.8194,7870.0
2021-03-12 11:25:00,179.77,179.86,179.65,179.7,4633.0,153.8279,153.9049,153.7252,153.768,4633.0
2021-03-12 11:30:00,179.76,179.79,179.61,179.66,13937.0,153.8194,153.845,153.691,153.7338,13937.0
2021-03-12 11:35:00,179.67,179.69,179.16,179.47,35551.0,153.7423,153.7595,153.3059,153.5712,35551.0
2021-03-12 11:40:00,179.42,179.52,179.26,179.5,49661.0,153.5284,153.614,153.3915,153.5969,49661.0
2021-03-12 11:45:00,179.51,179.51,179.15,179.42,15363.0,153.6054,153.6054,153.2974,153.5284,15363.0
2021-03-12 11:50:00,179.54,179.77,179.54,179.62,15576.0,153.6311,153.8279,153.6311,153.6996,15576.0
2021-03-12 11:55:00,179.6,179.63,179.47,179.63,6270.0,153.6824,153.7081,153.5712,153.7081,6270.0
2021-03-12 12:00:00,179.6,179.7,179.54,179.57,9246.0,153.6824,153.768,153.6311,153.6568,9246.0
2021-03-12 12:05:00,179.56,179.64,179.47,179.61,8839.0,153.6482,153.7167,153.5712,153.691,8839.0
2021-03-12 12:10:00,179.6,179.79,179.55,179.74,71782.0,153.6824,153.845,153.6397,153.8022,71782.0
2021-03-12 12:15:00,179.75,179.82,179.69,179.77,6754.0,153.8108,153.8707,153.7595,153.8279,6754.0
2021-03-12 12:20:00,179.71,179.8,179.62,179.72,10556.0,153.7766,153.8536,153.6996,153.7851,10556.0
2021-03-12 12:25:00,179.71,179.84,179.61,179.78,9939.0,153.7766,153.8878,153.691,153.8365,9939.0
2021-03-12 12:30:00,179.75,179.75,179.55,179.74,6460.0,153.8108,153.8108,153.6397,153.8022,6460.0
2021-03-12 12:35:00,179.7,179.93,179.68,179.92,7079.0,153.768,153.9648,153.7509,153.9563,7079.0
2021-03-12 12:40:00,179.93,179.97,179.77,179.97,3977.0,153.9648,153.9991,153.8279,153.9991,3977.0
2021-03-12 12:45:00,179.99,180.11,179.83,179.93,5857.0,154.0162,154.1189,153.8793,153.9648,5857.0
2021-03-12 12:50:00,179.92,179.96,179.82,179.93,4088.0,153.9563,153.9905,153.8707,153.9648,4088.0
2021-03-12 12:55:00,179.92,179.92,179.76,179.85,4056.0,153.9563,153.9563,153.8194,153.8964,4056.0
2021-03-12 13:00:00,179.91,179.92,179.76,179.87,3557.0,153.9477,153.9563,153.8194,153.9135,3557.0
2021-03-12 13:05:00,179.86,180.11,179.85,180.06,2810.0,153.9049,154.1189,153.8964,154.0761,2810.0
2021-03-12 13:10:00,180.16,180.23,179.93,179.96,4538.0,154.1616,154.2215,153.9648,153.9905,4538.0
2021-03-12 13:15:00,180.0,180.13,179.91,180.09,4412.0,154.0247,154.136,153.9477,154.1017,4412.0
2021-03-12 13:20:00,180.1,180.1,179.91,179.91,9012.0,154.1103,154.1103,153.9477,153.9477,9012.0
2021-03-12 13:25:00,179.89,180.06,179.86,180.0,4851.0,153.9306,154.0761,153.9049,154.0247,4851.0
2021-03-12 13:30:00,180.04,180.22,179.94,180.16,3996.0,154.059,154.213,153.9734,154.1616,3996.0
2021-03-12 13:35:00,180.17,180.22,180.09,180.19,5310.0,154.1702,154.213,154.1017,154.1873,5310.0
2021-03-12 13:40:00,180.19,180.25,180.06,180.15,9679.0,154.1873,154.2386,154.0761,154.1531,9679.0
2021-03-12 13:45:00,180.16,180.16,179.94,179.99,16714.0,154.1616,154.1616,153.9734,154.0162,16714.0
2021-03-12 13:50:00,180.0,180.06,179.94,179.97,7445.0,154.0247,154.0761,153.9734,153.9991,7445.0
2021-03-12 13:55:00,180.08,180.15,179.96,179.99,5069.0,154.0932,154.1531,153.9905,154.0162,5069.0
2021-03-12 14:00:00,180.03,180.35,180.03,180.25,11046.0,154.0504,154.3242,154.0504,154.2386,11046.0
2021-03-12 14:05:00,180.24,180.43,180.15,180.4,8430.0,154.2301,154.3927,154.1531,154.367,8430.0
2021-03-12 14:10:00,180.4,180.53,180.33,180.48,9432.0,154.367,154.4782,154.3071,154.4355,9432.0
2021-03-12 14:15:00,180.44,180.47,180.26,180.3,7056.0,154.4012,154.4269,154.2472,154.2814,7056.0
2021-03-12 14:20:00,180.32,180.54,180.26,180.48,8371.0,154.2985,154.4868,154.2472,154.4355,8371.0
2021-03-12 14:25:00,180.44,180.51,180.36,180.36,6493.0,154.4012,154.4611,154.3328,154.3328,6493.0
2021-03-12 14:30:00,180.38,180.52,180.31,180.38,4884.0,154.3499,154.4697,154.29,154.3499,4884.0
2021-03-12 14:35:00,180.37,180.39,180.19,180.22,8379.0,154.3413,154.3584,154.1873,154.213,8379.0
2021-03-12 14:40:00,180.29,180.29,180.14,180.2,4685.0,154.2729,154.2729,154.1445,154.1959,4685.0
2021-03-12 14:45:00,180.21,180.3,180.13,180.29,5540.0,154.2044,154.2814,154.136,154.2729,5540.0
2021-03-12 14:50:00,180.3,180.37,180.16,180.21,62644.0,154.2814,154.3413,154.1616,154.2044,62644.0
2021-03-12 14:55:00,180.23,180.5,180.23,180.5,3639.0,154.2215,154.4526,154.2215,154.4526,3639.0
2021-03-12 15:00:00,180.48,180.73,180.35,180.42,12580.0,154.4355,154.6494,154.3242,154.3841,12580.0
2021-03-12 15:05:00,180.45,180.53,180.33,180.33,105463.0,154.4098,154.4782,154.3071,154.3071,105463.0
2021-03-12 15:10:00,180.36,180.44,180.28,180.28,20008.0,154.3328,154.4012,154.2643,154.2643,20008.0
2021-03-12 15:15:00,180.4,180.62,180.36,180.61,5741.0,154.367,154.5553,154.3328,154.5467,5741.0
2021-03-12 15:20:00,180.6,180.68,180.51,180.66,9185.0,154.5381,154.6066,154.4611,154.5895,9185.0
2021-03-12 15:25:00,180.62,180.75,180.61,180.62,8644.0,154.5553,154.6665,154.5467,154.5553,8644.0
2021-03-12 15:30:00,180.61,180.93,180.57,180.93,10902.0,154.5467,154.8205,154.5125,154.8205,10902.0
2021-03-12 15:35:00,181.0,181.13,180.91,180.94,8366.0,154.8804,154.9917,154.8034,154.8291,8366.0
2021-03-12 15:40:00,180.96,181.04,180.77,180.84,13404.0,154.8462,154.9146,154.6836,154.7435,13404.0
2021-03-12 15:45:00,180.85,180.94,180.79,180.85,18318.0,154.7521,154.8291,154.7007,154.7521,18318.0
2021-03-12 15:50:00,180.81,180.94,180.69,180.94,21949.0,154.7178,154.8291,154.6152,154.8291,21949.0
2021-03-12 15:55:00,180.95,181.53,180.95,181.41,94984.0,154.8376,155.3339,154.8376,155.2313,94984.0
2021-03-15 09:30:00,180.79,181.06,180.29,180.92,26372.0,154.7007,154.9318,154.2729,154.812,26372.0
2021-03-15 09:35:00,180.94,180.94,180.01,180.21,13541.0,154.8291,154.8291,154.0333,154.2044,13541.0
2021-03-15 09:40:00,179.95,180.05,179.25,179.25,9714.0,153.9819,154.0675,153.383,153.383,9714.0
2021-03-15 09:45:00,179.45,179.53,178.85,178.88,10054.0,153.5541,153.6225,153.0407,153.0663,10054.0
2021-03-15 09:50:00,178.75,178.88,178.17,178.47,13204.0,152.9551,153.0663,152.4588,152.7155,13204.0
2021-03-15 09:55:00,178.63,179.24,178.23,178.88,26682.0,152.8524,153.3744,152.5101,153.0663,26682.0
2021-03-15 10:00:00,178.85,178.93,178.14,178.35,9000.0,153.0407,153.1091,152.4331,152.6128,9000.0
2021-03-15 10:05:00,178.41,178.67,178.2,178.21,5570.0,152.6642,152.8867,152.4845,152.493,5570.0
2021-03-15 10:10:00,178.37,178.82,178.1,178.81,11729.0,152.6299,153.015,152.3989,153.0065,11729.0
2021-03-15 10:15:00,178.7,179.54,178.61,179.54,24039.0,152.9123,153.6311,152.8353,153.6311,24039.0
2021-03-15 10:20:00,179.49,179.58,179.27,179.49,11648.0,153.5883,153.6653,153.4001,153.5883,11648.0
2021-03-15 10:25:00,179.41,179.9,179.41,179.69,8809.0,153.5199,153.9392,153.5199,153.7595,8809.0
2021-03-15 10:30:00,179.68,179.75,179.25,179.26,6800.0,153.7509,153.8108,153.383,153.3915,6800.0
2021-03-15 10:35:00,179.21,179.57,179.21,179.22,10718.0,153.3487,153.6568,153.3487,153.3573,10718.0
2021-03-15 10:40:00,179.13,179.22,178.71,178.71,5445.0,153.2803,153.3573,152.9209,152.9209,5445.0
2021-03-15 10:45:00,178.71,178.71,178.25,178.35,7246.0,152.9209,152.9209,152.5273,152.6128,7246.0
2021-03-15 10:50:00,178.37,178.41,178.01,178.2,6710.0,152.6299,152.6642,152.3219,152.4845,6710.0
2021-03-15 10:55:00,178.22,178.61,177.99,177.99,9930.0,152.5016,152.8353,152.3048,152.3048,9930.0
2021-03-15 11:00:00,178.06,178.09,177.78,178.05,11080.0,152.3647,152.3904,152.1251,152.3561,11080.0
2021-03-15 11:05:00,178.01,178.04,177.82,177.83,11116.0,152.3219,152.3476,152.1593,152.1679,11116.0
2021-03-15 11:10:00,177.84,177.94,177.48,177.62,9069.0,152.1764,152.262,151.8684,151.9882,9069.0
2021-03-15 11:15:00,177.59,178.0,177.59,177.66,8352.0,151.9625,152.3133,151.9625,152.0224,8352.0
2021-03-15 11:20:00,177.59,178.21,177.55,178.21,9125.0,151.9625,152.493,151.9283,152.493,9125.0
2021-03-15 11:25:00,178.2,178.2,177.41,177.45,5060.0,152.4845,152.4845,151.8085,151.8427,5060.0
2021-03-15 11:30:00,177.41,177.46,176.92,176.92,10348.0,151.8085,151.8513,151.3892,151.3892,10348.0
2021-03-15 11:35:00,176.92,177.14,176.85,177.05,5885.0,151.3892,151.5774,151.3293,151.5004,5885.0
2021-03-15 11:40:00,177.0,177.4,176.95,177.23,4369.0,151.4576,151.7999,151.4149,151.6545,4369.0
2021-03-15 11:45:00,177.25,177.28,176.73,176.78,9672.0,151.6716,151.6972,151.2266,151.2694,9672.0
2021-03-15 11:50:00,176.74,176.92,176.68,176.68,6402.0,151.2352,151.3892,151.1838,151.1838,6402.0
2021-03-15 11:55:00,176.74,176.84,176.6,176.67,5275.0,151.2352,151.3207,151.1154,151.1753,5275.0
2021-03-15 12:00:00,176.71,177.09,176.71,177.03,6158.0,151.2095,151.5347,151.2095,151.4833,6158.0
2021-03-15 12:05:00,177.01,177.01,176.73,176.77,7045.0,151.4662,151.4662,151.2266,151.2608,7045.0
2021-03-15 12:10:00,176.91,177.33,176.91,177.19,6956.0,151.3806,151.74,151.3806,151.6202,6956.0
2021-03-15 12:15:00,177.17,177.18,176.98,177.07,5938.0,151.6031,151.6117,151.4405,151.5175,5938.0
2021-03-15 12:20:00,177.19,177.26,177.02,177.05,5401.0,151.6202,151.6801,151.4748,151.5004,5401.0
2021-03-15 12:25:00,177.0,177.24,176.86,176.86,5585.0,151.4576,151.663,151.3378,151.3378,5585.0
2021-03-15 12:30:00,176.92,177.08,176.81,177.06,7709.0,151.3892,151.5261,151.2951,151.509,7709.0
2021-03-15 12:35:00,177.05,177.11,176.76,176.76,6549.0,151.5004,151.5518,151.2523,151.2523,6549.0
2021-03-15 12:40:00,176.84,177.02,176.82,176.92,5380.0,151.3207,151.4748,151.3036,151.3892,5380.0
2021-03-15 12:45:00,176.95,177.64,176.85,177.53,5934.0,151.4149,152.0053,151.3293,151.9112,5934.0
2021-03-15 12:50:00,177.52,177.59,177.35,177.53,8074.0,151.9026,151.9625,151.7571,151.9112,8074.0
2021-03-15 12:55:00,177.7,177.81,177.51,177.62,5225.0,152.0566,152.1508,151.894,151.9882,5225.0
2021-03-15 13:00:00,177.62,177.66,177.29,177.39,4176.0,151.9882,152.0224,151.7058,151.7914,4176.0
2021-03-15 13:05:00,177.33,177.44,177.18,177.18,4570.0,151.74,151.8342,151.6117,151.6117,4570.0
2021-03-15 13:10:00,177.39,177.47,177.32,177.35,3945.0,151.7914,151.8598,151.7315,151.7571,3945.0
2021-03-15 13:15:00,177.29,177.5,177.27,177.46,5734.0,151.7058,151.8855,151.6887,151.8513,5734.0
2021-03-15 13:20:00,177.46,177.54,177.26,177.38,9692.0,151.8513,151.9197,151.6801,151.7828,9692.0
2021-03-15 13:25:00,177.38,177.38,177.08,177.11,5709.0,151.7828,151.7828,151.5261,151.5518,5709.0
2021-03-15 13:30:00,177.14,177.15,176.9,177.1,4901.0,151.5774,151.586,151.3721,151.5432,4901.0
2021-03-15 13:35:00,177.18,177.31,177.12,177.15,4300.0,151.6117,151.7229,151.5603,151.586,4300.0
2021-03-15 13:40:00,177.26,177.35,177.17,177.21,3033.0,151.6801,151.7571,151.6031,151.6373,3033.0
2021-03-15 13:45:00,177.26,177.37,177.09,177.32,10691.0,151.6801,151.7743,151.5347,151.7315,10691.0
2021-03-15 13:50:00,177.33,177.46,177.27,177.37,8140.0,151.74,151.8513,151.6887,151.7743,8140.0
2021-03-15 13:55:00,177.42,177.54,177.33,177.54,4808.0,151.817,151.9197,151.74,151.9197,4808.0
2021-03-15 14:00:00,177.55,177.6,177.49,177.51,1904.0,151.9283,151.9711,151.8769,151.894,1904.0
2021-03-15 14:05:00,177.59,177.6,177.44,177.57,4876.0,151.9625,151.9711,151.8342,151.9454,4876.0
2021-03-15 14:10:00,177.65,178.13,177.65,178.06,9970.0,152.0138,152.4246,152.0138,152.3647,9970.0
2021-03-15 14:15:00,178.04,178.19,177.87,177.95,9737.0,152.3476,152.4759,152.2021,152.2706,9737.0
2021-03-15 14:20:00,177.96,177.98,177.76,177.96,10600.0,152.2791,152.2962,152.108,152.2791,10600.0
2021-03-15 14:25:00,177.9,178.06,177.8,178.05,3691.0,152.2278,152.3647,152.1422,152.3561,3691.0
2021-03-15 14:30:00,178.12,178.15,177.96,178.05,8673.0,152.416,152.4417,152.2791,152.3561,8673.0
2021-03-15 14:35:00,178.07,178.07,177.86,177.88,5570.0,152.3732,152.3732,152.1935,152.2107,5570.0
2021-03-15 14:40:00,177.9,177.91,177.73,177.86,3052.0,152.2278,152.2363,152.0823,152.1935,3052.0
2021-03-15 14:45:00,177.83,177.83,177.28,177.31,14727.0,152.1679,152.1679,151.6972,151.7229,14727.0
2021-03-15 14:50:00,177.37,177.55,177.27,177.53,10490.0,151.7743,151.9283,151.6887,151.9112,10490.0
2021-03-15 14:55:00,177.53,177.73,177.51,177.63,3975.0,151.9112,152.0823,151.894,151.9967,3975.0
2021-03-15 15:00:00,177.68,177.78,177.51,177.56,5791.0,152.0395,152.1251,151.894,151.9368,5791.0
2021-03-15 15:05:00,177.55,177.55,177.28,177.3,6592.0,151.9283,151.9283,151.6972,151.7144,6592.0
2021-03-15 15:10:00,177.3,177.3,177.1,177.22,5381.0,151.7144,151.7144,151.5432,151.6459,5381.0
2021-03-15 15:15:00,177.27,177.35,177.21,177.25,6382.0,151.6887,151.7571,151.6373,151.6716,6382.0
2021-03-15 15:20:00,177.32,177.4,177.18,177.25,8700.0,151.7315,151.7999,151.6117,151.6716,8700.0
2021-03-15 15:25:00,177.25,177.29,177.03,177.06,8837.0,151.6716,151.7058,151.4833,151.509,8837.0
2021-03-15 15:30:00,177.14,177.25,176.89,177.22,20238.0,151.5774,151.6716,151.3635,151.6459,20238.0
2021-03-15 15:35:00,177.22,177.22,177.0,177.13,29000.0,151.6459,151.6459,151.4576,151.5689,29000.0
2021-03-15 15:40:00,177.11,177.31,177.11,177.27,13679.0,151.5518,151.7229,151.5518,151.6887,13679.0
2021-03-15 15:45:00,177.29,177.76,177.29,177.63,24266.0,151.7058,152.108,151.7058,151.9967,24266.0
2021-03-15 15:50:00,177.62,177.76,177.52,177.72,20328.0,151.9882,152.108,151.9026,152.0737,20328.0
2021-03-15 15:55:00,177.71,178.61,177.71,178.53,111233.0,152.0652,152.8353,152.0652,152.7669,111233.0
2021-03-16 09:30:00,176.6,176.85,175.58,175.69,38808.0,151.1154,151.3293,150.2426,150.3367,38808.0
2021-03-16 09:35:00,175.55,176.85,175.55,176.8,16747.0,150.2169,151.3293,150.2169,151.2865,16747.0
2021-03-16 09:40:00,176.63,176.79,176.25,176.51,15096.0,151.141,151.278,150.8159,151.0384,15096.0
2021-03-16 09:45:00,176.6,176.9,176.39,176.66,22088.0,151.1154,151.3721,150.9357,151.1667,22088.0
2021-03-16 09:50:00,176.73,176.82,176.17,176.17,8310.0,151.2266,151.3036,150.7474,150.7474,8310.0
2021-03-16 09:55:00,176.08,176.39,175.88,176.16,18887.0,150.6704,150.9357,150.4993,150.7389,18887.0
2021-03-16 10:00:00,176.08,176.48,176.04,176.23,7173.0,150.6704,151.0127,150.6362,150.7988,7173.0
2021-03-16 10:05:00,176.21,176.72,175.91,176.44,7043.0,150.7816,151.2181,150.5249,150.9785,7043.0
2021-03-16 10:10:00,176.4,176.62,176.13,176.27,5880.0,150.9442,151.1325,150.7132,150.833,5880.0
2021-03-16 10:15:00,176.13,176.37,176.03,176.03,3931.0,150.7132,150.9186,150.6276,150.6276,3931.0
2021-03-16 10:20:00,176.0,176.06,175.24,175.31,7580.0,150.602,150.6533,149.9516,150.0115,7580.0
2021-03-16 10:25:00,175.45,175.45,174.89,175.19,11560.0,150.1313,150.1313,149.6521,149.9088,11560.0
2021-03-16 10:30:00,175.1,175.25,174.9,175.1,7643.0,149.8318,149.9602,149.6607,149.8318,7643.0
2021-03-16 10:35:00,174.98,175.72,174.98,175.34,21681.0,149.7291,150.3624,149.7291,150.0372,21681.0
2021-03-16 10:40:00,175.4,175.56,174.88,174.93,18592.0,150.0885,150.2254,149.6436,149.6864,18592.0
2021-03-16 10:45:00,174.89,174.92,174.39,174.64,22218.0,149.6521,149.6778,149.2243,149.4382,22218.0
2021-03-16 10:50:00,174.58,174.58,174.04,174.08,10453.0,149.3869,149.3869,148.9248,148.959,10453.0
2021-03-16 10:55:00,174.06,174.28,173.97,174.0,16386.0,148.9419,149.1302,148.8649,148.8906,16386.0
2021-03-16 11:00:00,174.0,174.32,173.89,173.95,9175.0,148.8906,149.1644,148.7964,148.8478,9175.0
2021-03-16 11:05:00,173.96,174.7,173.86,174.49,10988.0,148.8563,149.4896,148.7708,149.3099,10988.0
2021-03-16 11:10:00,174.4,174.4,173.87,174.1,9716.0,149.2328,149.2328,148.7793,148.9761,9716.0
2021-03-16 11:15:00,174.19,174.54,174.18,174.22,5346.0,149.0531,149.3526,149.0446,149.0788,5346.0
2021-03-16 11:20:00,174.29,174.54,174.19,174.19,8104.0,149.1387,149.3526,149.0531,149.0531,8104.0
2021-03-16 11:25:00,174.21,174.37,173.98,173.98,11704.0,149.0703,149.2072,148.8735,148.8735,11704.0
2021-03-16 11:30:00,174.02,174.15,173.82,173.93,28167.0,148.9077,149.0189,148.7365,148.8307,28167.0
2021-03-16 11:35:00,173.89,174.11,173.74,174.11,14473.0,148.7964,148.9847,148.6681,148.9847,14473.0
2021-03-16 11:40:00,174.11,174.43,173.96,174.16,79657.0,148.9847,149.2585,148.8563,149.0275,79657.0
2021-03-16 11:45:00,174.19,174.31,174.09,174.31,5056.0,149.0531,149.1558,148.9676,149.1558,5056.0
2021-03-16 11:50:00,174.38,174.82,174.38,174.74,4707.0,149.2157,149.5922,149.2157,149.5238,4707.0
2021-03-16 11:55:00,174.75,175.16,174.75,175.14,12524.0,149.5323,149.8832,149.5323,149.8661,12524.0
2021-03-16 12:00:00,175.1,175.18,174.96,174.96,8930.0,149.8318,149.9003,149.712,149.712,8930.0
2021-03-16 12:05:00,174.93,175.57,174.88,175.44,9237.0,149.6864,150.234,149.6436,150.1228,9237.0
2021-03-16 12:10:00,175.44,175.58,175.33,175.48,9384.0,150.1228,150.2426,150.0286,150.157,9384.0
2021-03-16 12:15:00,175.44,175.49,175.25,175.29,7745.0,150.1228,150.1655,149.9602,149.9944,7745.0
2021-03-16 12:20:00,175.29,175.34,174.93,174.94,20383.0,149.9944,150.0372,149.6864,149.6949,20383.0
2021-03-16 12:25:00,174.99,175.32,174.98,175.24,8974.0,149.7377,150.0201,149.7291,149.9516,8974.0
2021-03-16 12:30:00,175.23,175.45,175.15,175.28,25780.0,149.9431,150.1313,149.8746,149.9859,25780.0
2021-03-16 12:35:00,175.25,175.41,175.15,175.41,8165.0,149.9602,150.0971,149.8746,150.0971,8165.0
2021-03-16 12:40:00,175.4,175.52,175.36,175.42,7679.0,150.0885,150.1912,150.0543,150.1057,7679.0
2021-03-16 12:45:00,175.44,175.49,175.32,175.37,5320.0,150.1228,150.1655,150.0201,150.0629,5320.0
2021-03-16 12:50:00,175.39,175.48,175.29,175.47,4675.0,150.08,150.157,149.9944,150.1484,4675.0
2021-03-16 12:55:00,175.48,175.48,175.34,175.41,5413.0,150.157,150.157,150.0372,150.0971,5413.0
2021-03-16 13:00:00,175.46,175.55,175.21,175.3,13750.0,150.1399,150.2169,149.926,150.003,13750.0
2021-03-16 13:05:00,175.3,175.5,175.26,175.37,5192.0,150.003,150.1741,149.9687,150.0629,5192.0
2021-03-16 13:10:00,175.31,175.31,175.03,175.24,6520.0,150.0115,150.0115,149.7719,149.9516,6520.0
2021-03-16 13:15:00,175.22,175.28,175.15,175.27,5035.0,149.9345,149.9859,149.8746,149.9773,5035.0
2021-03-16 13:20:00,175.14,175.2,174.98,175.11,4776.0,149.8661,149.9174,149.7291,149.8404,4776.0
2021-03-16 13:25:00,175.15,175.28,175.06,175.17,3055.0,149.8746,149.9859,149.7976,149.8917,3055.0
2021-03-16 13:30:00,175.17,175.52,175.08,175.52,5956.0,149.8917,150.1912,149.8147,150.1912,5956.0
2021-03-16 13:35:00,175.55,175.55,175.13,175.13,3657.0,150.2169,150.2169,149.8575,149.8575,3657.0
2021-03-16 13:40:00,175.09,175.4,175.09,175.4,4948.0,149.8233,150.0885,149.8233,150.0885,4948.0
2021-03-16 13:45:00,175.36,175.68,175.35,175.56,7051.0,150.0543,150.3281,150.0458,150.2254,7051.0
2021-03-16 13:50:00,175.62,175.65,175.4,175.51,7787.0,150.2768,150.3025,150.0885,150.1827,7787.0
2021-03-16 13:55:00,175.52,175.71,175.51,175.65,6810.0,150.1912,150.3538,150.1827,150.3025,6810.0
2021-03-16 14:00:00,175.56,175.9,175.51,175.9,7178.0,150.2254,150.5164,150.1827,150.5164,7178.0
2021-03-16 14:05:00,175.91,176.12,175.91,175.99,3801.0,150.5249,150.7046,150.5249,150.5934,3801.0
2021-03-16 14:10:00,175.99,176.03,175.75,175.9,8704.0,150.5934,150.6276,150.388,150.5164,8704.0
2021-03-16 14:15:00,175.9,176.17,175.86,175.95,8313.0,150.5164,150.7474,150.4822,150.5592,8313.0
2021-03-16 14:20:00,175.94,175.99,175.78,175.89,7079.0,150.5506,150.5934,150.4137,150.5078,7079.0
2021-03-16 14:25:00,175.88,176.11,175.8,175.94,11120.0,150.4993,150.6961,150.4308,150.5506,11120.0
2021-03-16 14:30:00,176.03,176.42,176.03,176.18,8419.0,150.6276,150.9613,150.6276,150.756,8419.0
2021-03-16 14:35:00,176.2,176.32,176.17,176.22,10030.0,150.7731,150.8758,150.7474,150.7902,10030.0
2021-03-16 14:40:00,176.25,176.26,176.02,176.12,9916.0,150.8159,150.8244,150.6191,150.7046,9916.0
2021-03-16 14:45:00,176.11,176.18,175.9,176.09,8357.0,150.6961,150.756,150.5164,150.679,8357.0
2021-03-16 14:50:00,176.17,176.51,176.13,176.46,6288.0,150.7474,151.0384,150.7132,150.9956,6288.0
2021-03-16 14:55:00,176.38,176.38,176.03,176.05,6941.0,150.9271,150.9271,150.6276,150.6447,6941.0
2021-03-16 15:00:00,175.97,176.06,175.68,176.01,7604.0,150.5763,150.6533,150.3281,150.6105,7604.0
2021-03-16 15:05:00,175.96,176.08,175.88,175.94,7114.0,150.5677,150.6704,150.4993,150.5506,7114.0
2021-03-16 15:10:00,175.99,176.26,175.96,176.26,8852.0,150.5934,150.8244,150.5677,150.8244,8852.0
2021-03-16 15:15:00,176.12,176.31,176.08,176.17,5889.0,150.7046,150.8672,150.6704,150.7474,5889.0
2021-03-16 15:20:00,176.21,176.21,175.82,175.87,6664.0,150.7816,150.7816,150.4479,150.4907,6664.0
2021-03-16 15:25:00,175.88,176.04,175.79,175.8,11456.0,150.4993,150.6362,150.4223,150.4308,11456.0
2021-03-16 15:30:00,175.85,176.11,175.59,176.11,12163.0,150.4736,150.6961,150.2511,150.6961,12163.0
2021-03-16 15:35:00,176.09,176.19,176.0,176.1,9456.0,150.679,150.7645,150.602,150.6875,9456.0
2021-03-16 15:40:00,176.17,176.35,176.11,176.29,16217.0,150.7474,150.9014,150.6961,150.8501,16217.0
2021-03-16 15:45:00,176.36,176.43,176.27,176.37,21951.0,150.91,150.9699,150.833,150.9186,21951.0
2021-03-16 15:50:00,176.4,176.7,176.38,176.7,25100.0,150.9442,151.2009,150.9271,151.2009,25100.0
2021-03-16 15:55:00,176.68,176.8,176.5,176.58,62499.0,151.1838,151.2865,151.0298,151.0983,62499.0
2021-03-17 09:30:00,179.25,179.45,178.78,179.12,25755.0,153.383,153.5541,152.9808,153.2717,25755.0
2021-03-17 09:35:00,179.5,180.55,179.12,180.55,11790.0,153.5969,154.4954,153.2717,154.4954,11790.0
2021-03-17 09:40:00,180.58,180.96,179.99,179.99,11002.0,154.521,154.8462,154.0162,154.0162,11002.0
2021-03-17 09:45:00,179.79,179.99,178.74,178.74,6346.0,153.845,154.0162,152.9466,152.9466,6346.0
2021-03-17 09:50:00,178.77,178.98,178.3,178.81,7232.0,152.9722,153.1519,152.57,153.0065,7232.0
2021-03-17 09:55:00,178.96,178.96,178.1,178.11,3401.0,153.1348,153.1348,152.3989,152.4075,3401.0
2021-03-17 10:00:00,178.17,178.54,178.12,178.2,6440.0,152.4588,152.7754,152.416,152.4845,6440.0
2021-03-17 10:05:00,178.05,178.05,177.44,177.66,6209.0,152.3561,152.3561,151.8342,152.0224,6209.0
2021-03-17 10:10:00,177.74,177.84,177.48,177.56,10988.0,152.0909,152.1764,151.8684,151.9368,10988.0
2021-03-17 10:15:00,177.56,177.57,177.21,177.3,11563.0,151.9368,151.9454,151.6373,151.7144,11563.0
2021-03-17 10:20:00,177.11,177.28,176.91,177.28,10317.0,151.5518,151.6972,151.3806,151.6972,10317.0
2021-03-17 10:25:00,177.37,177.52,177.14,177.2,8463.0,151.7743,151.9026,151.5774,151.6288,8463.0
2021-03-17 10:30:00,177.14,177.37,176.94,176.95,9889.0,151.5774,151.7743,151.4063,151.4149,9889.0
2021-03-17 10:35:00,176.95,177.18,176.62,177.11,13655.0,151.4149,151.6117,151.1325,151.5518,13655.0
2021-03-17 10:40:00,177.07,177.21,176.78,176.89,4738.0,151.5175,151.6373,151.2694,151.3635,4738.0
2021-03-17 10:45:00,176.76,177.0,176.64,176.7,4682.0,151.2523,151.4576,151.1496,151.2009,4682.0
2021-03-17 10:50:00,176.67,177.03,176.64,176.88,7555.0,151.1753,151.4833,151.1496,151.355,7555.0
2021-03-17 10:55:00,176.93,177.01,176.67,176.78,8644.0,151.3977,151.4662,151.1753,151.2694,8644.0
2021-03-17 11:00:00,176.91,177.59,176.83,177.59,4259.0,151.3806,151.9625,151.3122,151.9625,4259.0
2021-03-17 11:05:00,177.47,177.89,177.46,177.88,17952.0,151.8598,152.2192,151.8513,152.2107,17952.0
2021-03-17 11:10:00,177.91,178.07,177.82,178.0,9457.0,152.2363,152.3732,152.1593,152.3133,9457.0
2021-03-17 11:15:00,178.08,178.15,177.66,177.66,4279.0,152.3818,152.4417,152.0224,152.0224,4279.0
2021-03-17 11:20:00,177.57,178.02,177.51,177.97,5912.0,151.9454,152.3305,151.894,152.2877,5912.0
2021-03-17 11:25:00,177.99,178.21,177.81,177.89,6443.0,152.3048,152.493,152.1508,152.2192,6443.0
2021-03-17 11:30:00,177.89,178.22,177.78,178.09,4796.0,152.2192,152.5016,152.1251,152.3904,4796.0
2021-03-17 11:35:00,178.0,178.52,178.0,178.52,5897.0,152.3133,152.7583,152.3133,152.7583,5897.0
2021-03-17 11:40:00,178.41,178.83,178.38,178.61,5063.0,152.6642,153.0236,152.6385,152.8353,5063.0
2021-03-17 11:45:00,178.62,178.74,178.56,178.63,7777.0,152.8439,152.9466,152.7925,152.8524,7777.0
2021-03-17 11:50:00,178.64,178.67,178.41,178.46,6876.0,152.861,152.8867,152.6642,152.707,6876.0
2021-03-17 11:55:00,178.5,178.75,178.43,178.75,6034.0,152.7412,152.9551,152.6813,152.9551,6034.0
2021-03-17 12:00:00,178.83,179.01,178.8,178.93,6897.0,153.0236,153.1776,152.9979,153.1091,6897.0
2021-03-17 12:05:00,178.93,179.09,178.91,179.06,3485.0,153.1091,153.246,153.092,153.2204,3485.0
2021-03-17 12:10:00,179.13,179.13,178.92,179.04,10757.0,153.2803,153.2803,153.1006,153.2033,10757.0
2021-03-17 12:15:00,179.05,179.05,178.81,178.81,14868.0,153.2118,153.2118,153.0065,153.0065,14868.0
2021-03-17 12:20:00,178.83,178.85,178.15,178.43,7078.0,153.0236,153.0407,152.4417,152.6813,7078.0
2021-03-17 12:25:00,178.37,178.38,178.13,178.14,11907.0,152.6299,152.6385,152.4246,152.4331,11907.0
2021-03-17 12:30:00,178.15,178.26,177.88,177.97,7015.0,152.4417,152.5358,152.2107,152.2877,7015.0
2021-03-17 12:35:00,177.96,178.24,177.81,178.17,8625.0,152.2791,152.5187,152.1508,152.4588,8625.0
2021-03-17 12:40:00,178.21,178.21,177.97,178.11,5492.0,152.493,152.493,152.2877,152.4075,5492.0
2021-03-17 12:45:00,178.06,178.07,177.91,177.92,5200.0,152.3647,152.3732,152.2363,152.2449,5200.0
2021-03-17 12:50:00,177.86,178.28,177.84,178.27,11027.0,152.1935,152.5529,152.1764,152.5444,11027.0
2021-03-17 12:55:00,178.21,178.38,178.03,178.11,6633.0,152.493,152.6385,152.339,152.4075,6633.0
2021-03-17 13:00:00,178.06,178.19,177.81,177.82,3410.0,152.3647,152.4759,152.1508,152.1593,3410.0
2021-03-17 13:05:00,177.8,178.16,177.74,178.04,5884.0,152.1422,152.4502,152.0909,152.3476,5884.0
2021-03-17 13:10:00,177.99,178.0,177.74,177.79,3342.0,152.3048,152.3133,152.0909,152.1336,3342.0
2021-03-17 13:15:00,177.78,177.78,177.45,177.52,5905.0,152.1251,152.1251,151.8427,151.9026,5905.0
2021-03-17 13:20:00,177.53,177.53,177.19,177.41,5612.0,151.9112,151.9112,151.6202,151.8085,5612.0
2021-03-17 13:25:00,177.41,177.56,177.33,177.38,6567.0,151.8085,151.9368,151.74,151.7828,6567.0
2021-03-17 13:30:00,177.43,177.53,177.29,177.42,5943.0,151.8256,151.9112,151.7058,151.817,5943.0
2021-03-17 13:35:00,177.57,177.59,177.36,177.36,2862.0,151.9454,151.9625,151.7657,151.7657,2862.0
2021-03-17 13:40:00,177.44,177.57,177.33,177.42,3090.0,151.8342,151.9454,151.74,151.817,3090.0
2021-03-17 13:45:00,177.39,177.64,177.32,177.58,3139.0,151.7914,152.0053,151.7315,151.9539,3139.0
2021-03-17 13:50:00,177.54,177.58,177.35,177.46,9899.0,151.9197,151.9539,151.7571,151.8513,9899.0
2021-03-17 13:55:00,177.41,177.72,177.32,177.72,5926.0,151.8085,152.0737,151.7315,152.0737,5926.0
2021-03-17 14:00:00,177.72,178.16,177.26,177.91,14480.0,152.0737,152.4502,151.6801,152.2363,14480.0
2021-03-17 14:05:00,177.87,178.72,177.87,178.59,16488.0,152.2021,152.9294,152.2021,152.8182,16488.0
2021-03-17 14:10:00,178.57,179.15,178.57,178.72,5856.0,152.8011,153.2974,152.8011,152.9294,5856.0
2021-03-17 14:15:00,178.73,178.74,177.87,178.01,11936.0,152.938,152.9466,152.2021,152.3219,11936.0
2021-03-17 14:20:00,178.01,178.01,177.25,177.48,17608.0,152.3219,152.3219,151.6716,151.8684,17608.0
2021-03-17 14:25:00,177.41,177.72,177.35,177.62,2970.0,151.8085,152.0737,151.7571,151.9882,2970.0
2021-03-17 14:30:00,177.47,178.1,177.45,178.09,6036.0,151.8598,152.3989,151.8427,152.3904,6036.0
2021-03-17 14:35:00,178.09,178.56,178.01,178.1,8435.0,152.3904,152.7925,152.3219,152.3989,8435.0
2021-03-17 14:40:00,178.15,178.25,177.71,177.73,8448.0,152.4417,152.5273,152.0652,152.0823,8448.0
2021-03-17 14:45:00,177.67,177.98,177.43,177.98,15830.0,152.031,152.2962,151.8256,152.2962,15830.0
2021-03-17 14:50:00,178.05,178.19,177.54,177.81,6556.0,152.3561,152.4759,151.9197,152.1508,6556.0
2021-03-17 14:55:00,177.8,177.93,177.36,177.44,5975.0,152.1422,152.2534,151.7657,151.8342,5975.0
2021-03-17 15:00:00,177.34,177.46,177.15,177.29,10202.0,151.7486,151.8513,151.586,151.7058,10202.0
2021-03-17 15:05:00,177.2,177.26,177.02,177.02,6090.0,151.6288,151.6801,151.4748,151.4748,6090.0
2021-03-17 15:10:00,177.03,177.04,176.62,176.85,11108.0,151.4833,151.4919,151.1325,151.3293,11108.0
2021-03-17 15:15:00,176.86,177.14,176.66,176.66,6433.0,151.3378,151.5774,151.1667,151.1667,6433.0
2021-03-17 15:20:00,176.7,176.91,176.62,176.81,10250.0,151.2009,151.3806,151.1325,151.2951,10250.0
2021-03-17 15:25:00,176.85,177.29,176.85,177.2,9189.0,151.3293,151.7058,151.3293,151.6288,9189.0
2021-03-17 15:30:00,177.25,177.92,177.25,177.85,10281.0,151.6716,152.2449,151.6716,152.185,10281.0
2021-03-17 15:35:00,177.79,178.39,177.79,178.31,18367.0,152.1336,152.6471,152.1336,152.5786,18367.0
2021-03-17 15:40:00,178.26,178.54,177.97,178.03,24068.0,152.5358,152.7754,152.2877,152.339,24068.0
2021-03-17 15:45:00,178.03,178.36,178.03,178.19,20906.0,152.339,152.6214,152.339,152.4759,20906.0
2021-03-17 15:50:00,178.06,178.46,177.96,178.39,19787.0,152.3647,152.707,152.2791,152.6471,19787.0
2021-03-17 15:55:00,178.41,178.7,178.3,178.43,62576.0,152.6642,152.9123,152.57,152.6813,62576.0
2021-03-18 09:30:00,180.87,181.96,180.68,181.66,42337.0,154.7692,155.7019,154.6066,155.4452,42337.0
2021-03-18 09:35:00,181.65,182.67,181.51,182.44,25313.0,155.4366,156.3094,155.3168,156.1126,25313.0
2021-03-18 09:40:00,182.44,182.58,181.9,182.27,15973.0,156.1126,156.2324,155.6505,155.9671,15973.0
2021-03-18 09:45:00,182.22,182.69,181.65,181.7,19343.0,155.9244,156.3265,155.4366,155.4794,19343.0
2021-03-18 09:50:00,181.7,182.28,181.56,182.09,22596.0,155.4794,155.9757,155.3596,155.8131,22596.0
2021-03-18 09:55:00,182.15,182.31,181.73,182.02,13440.0,155.8645,156.0014,155.5051,155.7532,13440.0
2021-03-18 10:00:00,182.03,182.07,181.3,181.44,7241.0,155.7618,155.796,155.1371,155.2569,7241.0
2021-03-18 10:05:00,181.59,182.1,181.36,182.1,12212.0,155.3853,155.8217,155.1885,155.8217,12212.0
2021-03-18 10:10:00,182.0,182.38,181.67,182.36,12203.0,155.7361,156.0613,155.4537,156.0442,12203.0
2021-03-18 10:15:00,182.2,182.61,182.03,182.45,10825.0,155.9072,156.2581,155.7618,156.1212,10825.0
2021-03-18 10:20:00,182.52,182.77,182.4,182.76,13870.0,156.1811,156.395,156.0784,156.3864,13870.0
2021-03-18 10:25:00,182.82,183.48,182.82,183.48,14564.0,156.4378,157.0025,156.4378,157.0025,14564.0
2021-03-18 10:30:00,183.44,183.88,183.34,183.8,23719.0,156.9683,157.3448,156.8827,157.2764,23719.0
2021-03-18 10:35:00,183.88,183.9,182.96,183.06,17908.0,157.3448,157.3619,156.5576,156.6431,17908.0
2021-03-18 10:40:00,183.09,183.46,182.59,182.75,7573.0,156.6688,156.9854,156.241,156.3779,7573.0
2021-03-18 10:45:00,182.71,183.17,182.52,182.8,9987.0,156.3437,156.7373,156.1811,156.4207,9987.0
2021-03-18 10:50:00,182.77,182.88,182.03,182.17,13198.0,156.395,156.4891,155.7618,155.8816,13198.0
2021-03-18 10:55:00,182.29,182.49,181.88,182.18,15435.0,155.9843,156.1554,155.6334,155.8901,15435.0
2021-03-18 11:00:00,182.22,182.65,182.15,182.53,10583.0,155.9244,156.2923,155.8645,156.1896,10583.0
2021-03-18 11:05:00,182.59,183.57,182.52,183.22,15784.0,156.241,157.0795,156.1811,156.7801,15784.0
2021-03-18 11:10:00,183.28,183.4,182.98,183.34,12265.0,156.8314,156.9341,156.5747,156.8827,12265.0
2021-03-18 11:15:00,183.28,183.69,183.21,183.37,13749.0,156.8314,157.1822,156.7715,156.9084,13749.0
2021-03-18 11:20:00,183.34,183.35,182.74,182.9,16568.0,156.8827,156.8913,156.3693,156.5062,16568.0
2021-03-18 11:25:00,182.97,183.19,182.74,183.15,11836.0,156.5661,156.7544,156.3693,156.7202,11836.0
2021-03-18 11:30:00,183.15,184.07,183.06,183.94,20611.0,156.7202,157.5074,156.6431,157.3962,20611.0
2021-03-18 11:35:00,183.85,183.94,183.37,183.53,4332.0,157.3191,157.3962,156.9084,157.0453,4332.0
2021-03-18 11:40:00,183.42,183.79,183.35,183.53,9032.0,156.9512,157.2678,156.8913,157.0453,9032.0
2021-03-18 11:45:00,183.51,183.8,183.5,183.67,7390.0,157.0282,157.2764,157.0196,157.1651,7390.0
2021-03-18 11:50:00,183.54,183.84,183.52,183.69,8718.0,157.0539,157.3106,157.0368,157.1822,8718.0
2021-03-18 11:55:00,183.63,183.91,183.55,183.69,7939.0,157.1309,157.3705,157.0624,157.1822,7939.0
2021-03-18 12:00:00,183.75,184.1,183.67,184.02,10203.0,157.2336,157.5331,157.1651,157.4646,10203.0
2021-03-18 12:05:00,184.06,184.06,183.74,183.88,9384.0,157.4988,157.4988,157.225,157.3448,9384.0
2021-03-18 12:10:00,183.86,184.15,183.83,183.88,10883.0,157.3277,157.5759,157.302,157.3448,10883.0
2021-03-18 12:15:00,183.94,184.19,183.9,184.08,13315.0,157.3962,157.6101,157.3619,157.516,13315.0
2021-03-18 12:20:00,184.06,184.3,184.03,184.08,12380.0,157.4988,157.7042,157.4732,157.516,12380.0
2021-03-18 12:25:00,184.08,184.33,183.98,184.06,9697.0,157.516,157.7299,157.4304,157.4988,9697.0
2021-03-18 12:30:00,184.13,184.31,183.72,183.76,18606.0,157.5587,157.7128,157.2079,157.2421,18606.0
2021-03-18 12:35:00,183.73,184.2,183.71,184.2,47538.0,157.2165,157.6186,157.1993,157.6186,47538.0
2021-03-18 12:40:00,184.2,184.32,183.97,184.02,9452.0,157.6186,157.7213,157.4218,157.4646,9452.0
2021-03-18 12:45:00,184.07,184.1,183.75,183.78,12543.0,157.5074,157.5331,157.2336,157.2592,12543.0
2021-03-18 12:50:00,183.86,183.86,183.4,183.47,20165.0,157.3277,157.3277,156.9341,156.994,20165.0
2021-03-18 12:55:00,183.47,183.54,182.86,182.96,9234.0,156.994,157.0539,156.472,156.5576,9234.0
2021-03-18 13:00:00,183.0,183.44,182.9,183.43,19627.0,156.5918,156.9683,156.5062,156.9598,19627.0
2021-03-18 13:05:00,183.47,183.56,183.33,183.42,7280.0,156.994,157.071,156.8742,156.9512,7280.0
2021-03-18 13:10:00,183.36,183.59,183.16,183.23,19785.0,156.8999,157.0967,156.7287,156.7886,19785.0
2021-03-18 13:15:00,183.19,183.5,183.19,183.3,11989.0,156.7544,157.0196,156.7544,156.8485,11989.0
2021-03-18 13:20:00,183.27,183.5,183.18,183.18,4433.0,156.8228,157.0196,156.7458,156.7458,4433.0
2021-03-18 13:25:00,183.26,183.38,182.99,183.03,5456.0,156.8143,156.917,156.5832,156.6175,5456.0
2021-03-18 13:30:00,182.96,183.27,182.95,183.27,6160.0,156.5576,156.8228,156.549,156.8228,6160.0
2021-03-18 13:35:00,183.32,183.51,183.19,183.47,8516.0,156.8656,157.0282,156.7544,156.994,8516.0
2021-03-18 13:40:00,183.5,183.69,183.45,183.62,8514.0,157.0196,157.1822,156.9769,157.1223,8514.0
2021-03-18 13:45:00,183.55,183.74,183.3,183.47,26196.0,157.0624,157.225,156.8485,156.994,26196.0
2021-03-18 13:50:00,183.48,183.83,183.48,183.76,50313.0,157.0025,157.302,157.0025,157.2421,50313.0
2021-03-18 13:55:00,183.75,183.83,183.48,183.64,32122.0,157.2336,157.302,157.0025,157.1394,32122.0
2021-03-18 14:00:00,183.52,183.52,183.06,183.06,7425.0,157.0368,157.0368,156.6431,156.6431,7425.0
2021-03-18 14:05:00,183.03,183.2,182.49,182.5,29201.0,156.6175,156.7629,156.1554,156.164,29201.0
2021-03-18 14:10:00,182.4,182.52,182.17,182.34,7235.0,156.0784,156.1811,155.8816,156.027,7235.0
2021-03-18 14:15:00,182.29,182.29,181.64,181.71,2932.0,155.9843,155.9843,155.4281,155.488,2932.0
2021-03-18 14:20:00,181.7,182.31,181.65,182.15,14342.0,155.4794,156.0014,155.4366,155.8645,14342.0
2021-03-18 14:25:00,182.1,182.27,182.05,182.11,9135.0,155.8217,155.9671,155.7789,155.8302,9135.0
2021-03-18 14:30:00,182.1,182.31,181.71,181.84,14001.0,155.8217,156.0014,155.488,155.5992,14001.0
2021-03-18 14:35:00,181.74,181.84,181.47,181.79,9666.0,155.5136,155.5992,155.2826,155.5564,9666.0
2021-03-18 14:40:00,181.77,181.77,181.29,181.71,9612.0,155.5393,155.5393,155.1286,155.488,9612.0
2021-03-18 14:45:00,181.69,182.09,181.62,182.09,15871.0,155.4708,155.8131,155.4109,155.8131,15871.0
2021-03-18 14:50:00,182.09,182.25,181.89,182.02,10545.0,155.8131,155.95,155.642,155.7532,10545.0
2021-03-18 14:55:00,182.12,182.26,181.89,182.03,8161.0,155.8388,155.9586,155.642,155.7618,8161.0
2021-03-18 15:00:00,182.01,182.23,181.62,181.67,15439.0,155.7447,155.9329,155.4109,155.4537,15439.0
2021-03-18 15:05:00,181.66,181.71,181.28,181.42,13386.0,155.4452,155.488,155.12,155.2398,13386.0
2021-03-18 15:10:00,181.47,181.64,181.34,181.49,8517.0,155.2826,155.4281,155.1714,155.2997,8517.0
2021-03-18 15:15:00,181.47,181.47,181.02,181.06,12110.0,155.2826,155.2826,154.8975,154.9318,12110.0
2021-03-18 15:20:00,181.1,181.17,180.28,180.28,12280.0,154.966,155.0259,154.2643,154.2643,12280.0
2021-03-18 15:25:00,180.31,180.67,180.22,180.55,13816.0,154.29,154.598,154.213,154.4954,13816.0
2021-03-18 15:30:00,180.54,180.62,179.63,179.64,12742.0,154.4868,154.5553,153.7081,153.7167,12742.0
2021-03-18 15:35:00,179.7,179.9,179.38,179.38,10906.0,153.768,153.9392,153.4942,153.4942,10906.0
2021-03-18 15:40:00,179.29,179.49,179.19,179.45,14994.0,153.4172,153.5883,153.3316,153.5541,14994.0
2021-03-18 15:45:00,179.45,179.49,178.99,179.19,28428.0,153.5541,153.5883,153.1605,153.3316,28428.0
2021-03-18 15:50:00,179.13,179.48,179.07,179.34,61663.0,153.2803,153.5798,153.2289,153.46,61663.0
2021-03-18 15:55:00,179.44,180.04,179.42,179.88,96461.0,153.5455,154.059,153.5284,153.922,96461.0
2021-03-19 09:30:00,176.61,177.19,175.54,176.14,302003.0,151.1239,151.6202,150.2083,150.7217,302003.0
2021-03-19 09:35:00,176.43,176.74,175.88,176.0,12153.0,150.9699,151.2352,150.4993,150.602,12153.0
2021-03-19 09:40:00,176.13,176.13,174.83,175.33,28206.0,150.7132,150.7132,149.6008,150.0286,28206.0
2021-03-19 09:45:00,175.08,175.33,174.17,174.54,28884.0,149.8147,150.0286,149.036,149.3526,28884.0
2021-03-19 09:50:00,174.46,177.8,174.46,177.24,27671.0,149.2842,152.1422,149.2842,151.663,27671.0
2021-03-19 09:55:00,176.87,177.11,175.84,176.37,11658.0,151.3464,151.5518,150.465,150.9186,11658.0
2021-03-19 10:00:00,176.36,176.53,175.76,176.19,23603.0,150.91,151.0555,150.3966,150.7645,23603.0
2021-03-19 10:05:00,176.14,176.44,175.82,176.41,28810.0,150.7217,150.9785,150.4479,150.9528,28810.0
2021-03-19 10:10:00,176.32,176.4,175.62,176.23,12388.0,150.8758,150.9442,150.2768,150.7988,12388.0
2021-03-19 10:15:00,176.16,176.87,175.97,176.72,15124.0,150.7389,151.3464,150.5763,151.2181,15124.0
2021-03-19 10:20:00,176.73,176.79,176.41,176.47,4936.0,151.2266,151.278,150.9528,151.0041,4936.0
2021-03-19 10:25:00,176.53,176.56,176.22,176.25,9314.0,151.0555,151.0811,150.7902,150.8159,9314.0
2021-03-19 10:30:00,176.25,176.37,175.26,175.41,16979.0,150.8159,150.9186,149.9687,150.0971,16979.0
2021-03-19 10:35:00,175.44,175.55,175.22,175.43,13625.0,150.1228,150.2169,149.9345,150.1142,13625.0
2021-03-19 10:40:00,175.52,175.72,175.34,175.66,19109.0,150.1912,150.3624,150.0372,150.311,19109.0
2021-03-19 10:45:00,175.68,176.27,175.67,176.24,11744.0,150.3281,150.833,150.3196,150.8073,11744.0
2021-03-19 10:50:00,176.39,176.75,176.32,176.71,5691.0,150.9357,151.2437,150.8758,151.2095,5691.0
2021-03-19 10:55:00,176.6,176.84,176.27,176.84,9504.0,151.1154,151.3207,150.833,151.3207,9504.0
2021-03-19 11:00:00,176.75,176.78,176.28,176.62,5711.0,151.2437,151.2694,150.8415,151.1325,5711.0
2021-03-19 11:05:00,176.55,176.94,176.46,176.76,7590.0,151.0726,151.4063,150.9956,151.2523,7590.0
2021-03-19 11:10:00,176.77,176.8,176.3,176.8,13119.0,151.2608,151.2865,150.8587,151.2865,13119.0
2021-03-19 11:15:00,176.83,176.96,176.34,176.65,16689.0,151.3122,151.4234,150.8929,151.1582,16689.0
2021-03-19 11:20:00,176.62,176.73,176.25,176.35,7348.0,151.1325,151.2266,150.8159,150.9014,7348.0
2021-03-19 11:25:00,176.45,176.67,176.36,176.51,5163.0,150.987,151.1753,150.91,151.0384,5163.0
2021-03-19 11:30:00,176.62,177.11,176.45,177.08,10246.0,151.1325,151.5518,150.987,151.5261,10246.0
2021-03-19 11:35:00,177.24,177.25,176.88,177.25,5719.0,151.663,151.6716,151.355,151.6716,5719.0
2021-03-19 11:40:00,177.18,177.36,177.11,177.36,3313.0,151.6117,151.7657,151.5518,151.7657,3313.0
2021-03-19 11:45:00,177.36,177.6,177.29,177.42,6154.0,151.7657,151.9711,151.7058,151.817,6154.0
2021-03-19 11:50:00,177.54,177.61,177.38,177.6,13583.0,151.9197,151.9796,151.7828,151.9711,13583.0
2021-03-19 11:55:00,177.59,177.83,177.47,177.52,5685.0,151.9625,152.1679,151.8598,151.9026,5685.0
2021-03-19 12:00:00,177.59,177.87,177.59,177.76,5456.0,151.9625,152.2021,151.9625,152.108,5456.0
2021-03-19 12:05:00,177.7,177.7,177.43,177.49,5602.0,152.0566,152.0566,151.8256,151.8769,5602.0
2021-03-19 12:10:00,177.49,177.49,177.11,177.34,7905.0,151.8769,151.8769,151.5518,151.7486,7905.0
2021-03-19 12:15:00,177.28,177.38,177.11,177.18,9320.0,151.6972,151.7828,151.5518,151.6117,9320.0
2021-03-19 12:20:00,177.21,177.58,177.16,177.48,6761.0,151.6373,151.9539,151.5946,151.8684,6761.0
2021-03-19 12:25:00,177.56,177.99,177.54,177.92,10063.0,151.9368,152.3048,151.9197,152.2449,10063.0
2021-03-19 12:30:00,177.93,178.06,177.22,177.22,7266.0,152.2534,152.3647,151.6459,151.6459,7266.0
2021-03-19 12:35:00,177.26,177.35,177.12,177.2,10847.0,151.6801,151.7571,151.5603,151.6288,10847.0
2021-03-19 12:40:00,177.25,177.45,177.21,177.27,10682.0,151.6716,151.8427,151.6373,151.6887,10682.0
2021-03-19 12:45:00,177.29,177.45,177.24,177.26,15052.0,151.7058,151.8427,151.663,151.6801,15052.0
2021-03-19 12:50:00,177.27,177.38,177.07,177.26,5981.0,151.6887,151.7828,151.5175,151.6801,5981.0
2021-03-19 12:55:00,177.21,177.35,177.09,177.19,10531.0,151.6373,151.7571,151.5347,151.6202,10531.0
2021-03-19 13:00:00,177.19,177.2,176.99,177.12,9037.0,151.6202,151.6288,151.4491,151.5603,9037.0
2021-03-19 13:05:00,177.13,177.37,177.13,177.36,4400.0,151.5689,151.7743,151.5689,151.7657,4400.0
2021-03-19 13:10:00,177.38,177.67,177.2,177.67,11422.0,151.7828,152.031,151.6288,152.031,11422.0
2021-03-19 13:15:00,177.55,177.66,177.39,177.66,11502.0,151.9283,152.0224,151.7914,152.0224,11502.0
2021-03-19 13:20:00,177.67,177.92,177.67,177.84,6720.0,152.031,152.2449,152.031,152.1764,6720.0
2021-03-19 13:25:00,177.85,177.87,177.47,177.47,2737.0,152.185,152.2021,151.8598,151.8598,2737.0
2021-03-19 13:30:00,177.58,177.58,177.1,177.18,6548.0,151.9539,151.9539,151.5432,151.6117,6548.0
2021-03-19 13:35:00,177.21,177.39,176.99,177.21,11856.0,151.6373,151.7914,151.4491,151.6373,11856.0
2021-03-19 13:40:00,177.27,177.39,177.18,177.25,10043.0,151.6887,151.7914,151.6117,151.6716,10043.0
2021-03-19 13:45:00,177.26,177.52,177.26,177.39,9089.0,151.6801,151.9026,151.6801,151.7914,9089.0
2021-03-19 13:50:00,177.45,177.57,177.39,177.51,29879.0,151.8427,151.9454,151.7914,151.894,29879.0
2021-03-19 13:55:00,177.45,177.6,177.32,177.36,6856.0,151.8427,151.9711,151.7315,151.7657,6856.0
2021-03-19 14:00:00,177.4,177.73,177.32,177.32,12219.0,151.7999,152.0823,151.7315,151.7315,12219.0
2021-03-19 14:05:00,177.34,177.5,177.17,177.17,5577.0,151.7486,151.8855,151.6031,151.6031,5577.0
2021-03-19 14:10:00,177.23,177.33,177.05,177.06,5837.0,151.6545,151.74,151.5004,151.509,5837.0
2021-03-19 14:15:00,177.09,177.09,176.62,176.66,11480.0,151.5347,151.5347,151.1325,151.1667,11480.0
2021-03-19 14:20:00,176.66,176.85,176.45,176.45,9832.0,151.1667,151.3293,150.987,150.987,9832.0
2021-03-19 14:25:00,176.44,176.51,176.26,176.43,5939.0,150.9785,151.0384,150.8244,150.9699,5939.0
2021-03-19 14:30:00,176.48,176.71,176.38,176.42,8330.0,151.0127,151.2095,150.9271,150.9613,8330.0
2021-03-19 14:35:00,176.41,176.55,176.29,176.3,10627.0,150.9528,151.0726,150.8501,150.8587,10627.0
2021-03-19 14:40:00,176.31,176.5,176.18,176.2,9371.0,150.8672,151.0298,150.756,150.7731,9371.0
2021-03-19 14:45:00,176.18,176.37,176.16,176.2,9846.0,150.756,150.9186,150.7389,150.7731,9846.0
2021-03-19 14:50:00,176.21,176.31,175.91,175.98,14720.0,150.7816,150.8672,150.5249,150.5848,14720.0
2021-03-19 14:55:00,176.01,176.43,176.0,176.4,19752.0,150.6105,150.9699,150.602,150.9442,19752.0
2021-03-19 15:00:00,176.37,176.46,175.99,176.0,12357.0,150.9186,150.9956,150.5934,150.602,12357.0
2021-03-19 15:05:00,176.08,176.12,175.68,175.72,19218.0,150.6704,150.7046,150.3281,150.3624,19218.0
2021-03-19 15:10:00,175.72,175.96,175.72,175.8,26709.0,150.3624,150.5677,150.3624,150.4308,26709.0
2021-03-19 15:15:00,175.76,175.79,175.46,175.57,21086.0,150.3966,150.4223,150.1399,150.234,21086.0
2021-03-19 15:20:00,175.52,175.66,175.37,175.37,18125.0,150.1912,150.311,150.0629,150.0629,18125.0
2021-03-19 15:25:00,175.39,175.54,175.23,175.33,23618.0,150.08,150.2083,149.9431,150.0286,23618.0
2021-03-19 15:30:00,175.34,175.44,175.2,175.37,32381.0,150.0372,150.1228,149.9174,150.0629,32381.0
2021-03-19 15:35:00,175.37,175.62,175.25,175.25,41638.0,150.0629,150.2768,149.9602,149.9602,41638.0
2021-03-19 15:40:00,175.25,175.33,174.45,174.45,75634.0,149.9602,150.0286,149.2756,149.2756,75634.0
2021-03-19 15:45:00,174.4,175.47,174.31,175.34,109478.0,149.2328,150.1484,149.1558,150.0372,109478.0
2021-03-19 15:50:00,175.4,176.8,175.4,176.34,164266.0,150.0885,151.2865,150.0885,150.8929,164266.0
2021-03-19 15:55:00,176.34,177.13,175.43,175.74,415941.0,150.8929,151.5689,150.1142,150.3795,415941.0
2021-03-22 09:30:00,172.71,173.5,171.54,171.79,53385.0,147.7867,148.4627,146.7856,146.9995,53385.0
2021-03-22 09:35:00,171.6,172.65,171.6,172.28,21311.0,146.8369,147.7354,146.8369,147.4188,21311.0
2021-03-22 09:40:00,172.43,172.66,171.51,172.39,18882.0,147.5471,147.7439,146.7599,147.5129,18882.0
2021-03-22 09:45:00,172.45,172.93,172.44,172.93,7309.0,147.5642,147.975,147.5557,147.975,7309.0
2021-03-22 09:50:00,173.14,173.56,172.62,172.62,5471.0,148.1547,148.5141,147.7097,147.7097,5471.0
2021-03-22 09:55:00,172.62,172.62,171.7,171.79,5576.0,147.7097,147.7097,146.9225,146.9995,5576.0
2021-03-22 10:00:00,171.82,172.2,171.62,172.06,20679.0,147.0252,147.3503,146.854,147.2305,20679.0
2021-03-22 10:05:00,172.21,172.39,171.92,172.24,10140.0,147.3589,147.5129,147.1107,147.3845,10140.0
2021-03-22 10:10:00,172.23,172.69,171.9,172.53,8601.0,147.376,147.7696,147.0936,147.6327,8601.0
2021-03-22 10:15:00,172.4,172.43,171.77,171.98,16308.0,147.5215,147.5471,146.9824,147.1621,16308.0
2021-03-22 10:20:00,171.85,171.92,171.4,171.42,8598.0,147.0508,147.1107,146.6658,146.6829,8598.0
2021-03-22 10:25:00,171.44,171.83,171.19,171.19,8293.0,146.7,147.0337,146.4861,146.4861,8293.0
2021-03-22 10:30:00,171.34,171.73,171.34,171.38,5350.0,146.6144,146.9481,146.6144,146.6487,5350.0
2021-03-22 10:35:00,171.37,171.47,171.01,171.43,13991.0,146.6401,146.7257,146.332,146.6914,13991.0
2021-03-22 10:40:00,171.39,171.74,171.22,171.74,11708.0,146.6572,146.9567,146.5117,146.9567,11708.0
2021-03-22 10:45:00,171.8,172.06,171.46,171.47,7417.0,147.008,147.2305,146.7171,146.7257,7417.0
2021-03-22 10:50:00,171.58,171.65,171.0,171.13,9223.0,146.8198,146.8797,146.3235,146.4347,9223.0
2021-03-22 10:55:00,171.11,171.21,170.84,170.84,8686.0,146.4176,146.5032,146.1866,146.1866,8686.0
2021-03-22 11:00:00,170.81,171.46,170.72,171.25,10788.0,146.1609,146.7171,146.0839,146.5374,10788.0
2021-03-22 11:05:00,171.33,171.47,171.02,171.1,8285.0,146.6059,146.7257,146.3406,146.4091,8285.0
2021-03-22 11:10:00,171.09,171.16,170.57,170.64,14716.0,146.4005,146.4604,145.9555,146.0154,14716.0
2021-03-22 11:15:00,170.62,170.72,170.36,170.63,7884.0,145.9983,146.0839,145.7758,146.0069,7884.0
2021-03-22 11:20:00,170.67,170.94,170.59,170.73,6346.0,146.0411,146.2721,145.9727,146.0925,6346.0
2021-03-22 11:25:00,170.6,170.7,170.44,170.62,10338.0,145.9812,146.0668,145.8443,145.9983,10338.0
2021-03-22 11:30:00,170.61,171.13,170.55,171.05,4276.0,145.9898,146.4347,145.9384,146.3663,4276.0
2021-03-22 11:35:00,171.02,171.13,170.81,170.81,6147.0,146.3406,146.4347,146.1609,146.1609,6147.0
2021-03-22 11:40:00,170.8,171.4,170.7,171.39,6105.0,146.1523,146.6658,146.0668,146.6572,6105.0
2021-03-22 11:45:00,171.32,171.32,171.11,171.17,4873.0,146.5973,146.5973,146.4176,146.469,4873.0
2021-03-22 11:50:00,171.27,171.41,171.1,171.1,3309.0,146.5545,146.6743,146.4091,146.4091,3309.0
2021-03-22 11:55:00,171.15,171.28,171.15,171.2,3040.0,146.4518,146.5631,146.4518,146.4946,3040.0
2021-03-22 12:00:00,171.16,171.19,170.83,170.83,5010.0,146.4604,146.4861,146.178,146.178,5010.0
2021-03-22 12:05:00,170.82,170.82,170.23,170.25,5837.0,146.1695,146.1695,145.6646,145.6817,5837.0
2021-03-22 12:10:00,170.27,170.38,170.11,170.25,5485.0,145.6988,145.793,145.5619,145.6817,5485.0
2021-03-22 12:15:00,170.2,170.35,170.11,170.18,2757.0,145.6389,145.7673,145.5619,145.6218,2757.0
2021-03-22 12:20:00,170.22,170.22,169.73,169.81,15447.0,145.656,145.656,145.2368,145.3052,15447.0
2021-03-22 12:25:00,169.73,169.88,169.59,169.75,12555.0,145.2368,145.3651,145.117,145.2539,12555.0
2021-03-22 12:30:00,169.8,170.2,169.78,170.17,6244.0,145.2967,145.6389,145.2795,145.6133,6244.0
2021-03-22 12:35:00,170.18,170.71,170.13,170.49,7842.0,145.6218,146.0753,145.579,145.8871,7842.0
2021-03-22 12:40:00,170.42,170.5,170.37,170.45,4080.0,145.8272,145.8956,145.7844,145.8529,4080.0
2021-03-22 12:45:00,170.54,170.71,170.49,170.71,4776.0,145.9299,146.0753,145.8871,146.0753,4776.0
2021-03-22 12:50:00,170.63,170.71,170.54,170.56,4963.0,146.0069,146.0753,145.9299,145.947,4963.0
2021-03-22 12:55:00,170.53,170.76,170.44,170.71,7320.0,145.9213,146.1181,145.8443,146.0753,7320.0
2021-03-22 13:00:00,170.71,170.71,170.59,170.63,7703.0,146.0753,146.0753,145.9727,146.0069,7703.0
2021-03-22 13:05:00,170.69,170.73,170.35,170.46,4143.0,146.0582,146.0925,145.7673,145.8614,4143.0
2021-03-22 13:10:00,170.43,170.98,170.43,170.86,6766.0,145.8357,146.3064,145.8357,146.2037,6766.0
2021-03-22 13:15:00,170.85,171.12,170.77,171.07,3705.0,146.1951,146.4262,146.1267,146.3834,3705.0
2021-03-22 13:20:00,171.21,171.28,171.1,171.2,3249.0,146.5032,146.5631,146.4091,146.4946,3249.0
2021-03-22 13:25:00,171.19,171.19,170.94,171.14,3799.0,146.4861,146.4861,146.2721,146.4433,3799.0
2021-03-22 13:30:00,171.14,171.26,171.08,171.25,10274.0,146.4433,146.546,146.3919,146.5374,10274.0
2021-03-22 13:35:00,171.31,171.4,171.23,171.29,11135.0,146.5888,146.6658,146.5203,146.5716,11135.0
2021-03-22 13:40:00,171.25,171.54,171.25,171.3,8496.0,146.5374,146.7856,146.5374,146.5802,8496.0
2021-03-22 13:45:00,171.3,171.42,171.17,171.42,7152.0,146.5802,146.6829,146.469,146.6829,7152.0
2021-03-22 13:50:00,171.44,171.44,171.28,171.3,3255.0,146.7,146.7,146.5631,146.5802,3255.0
2021-03-22 13:55:00,171.25,171.58,171.21,171.5,4084.0,146.5374,146.8198,146.5032,146.7513,4084.0
2021-03-22 14:00:00,171.49,171.66,171.42,171.66,3265.0,146.7428,146.8882,146.6829,146.8882,3265.0
2021-03-22 14:05:00,171.59,171.66,171.37,171.53,4189.0,146.8283,146.8882,146.6401,146.777,4189.0
2021-03-22 14:10:00,171.47,171.48,171.14,171.24,5469.0,146.7257,146.7342,146.4433,146.5289,5469.0
2021-03-22 14:15:00,171.19,171.3,171.11,171.14,3724.0,146.4861,146.5802,146.4176,146.4433,3724.0
2021-03-22 14:20:00,171.11,171.27,171.02,171.07,3437.0,146.4176,146.5545,146.3406,146.3834,3437.0
2021-03-22 14:25:00,171.06,171.21,171.01,171.1,2539.0,146.3748,146.5032,146.332,146.4091,2539.0
2021-03-22 14:30:00,171.12,171.46,171.11,171.28,6352.0,146.4262,146.7171,146.4176,146.5631,6352.0
2021-03-22 14:35:00,171.29,171.71,171.25,171.65,7778.0,146.5716,146.931,146.5374,146.8797,7778.0
2021-03-22 14:40:00,171.6,171.66,171.4,171.47,8400.0,146.8369,146.8882,146.6658,146.7257,8400.0
2021-03-22 14:45:00,171.36,171.61,171.31,171.53,22428.0,146.6315,146.8455,146.5888,146.777,22428.0
2021-03-22 14:50:00,171.56,171.7,171.54,171.58,6650.0,146.8027,146.9225,146.7856,146.8198,6650.0
2021-03-22 14:55:00,171.61,171.81,171.59,171.78,8766.0,146.8455,147.0166,146.8283,146.9909,8766.0
2021-03-22 15:00:00,171.83,171.94,171.79,171.87,10657.0,147.0337,147.1278,146.9995,147.0679,10657.0
2021-03-22 15:05:00,171.9,172.06,171.82,171.94,10891.0,147.0936,147.2305,147.0252,147.1278,10891.0
2021-03-22 15:10:00,171.94,171.99,171.75,171.83,7347.0,147.1278,147.1706,146.9653,147.0337,7347.0
2021-03-22 15:15:00,171.82,171.87,171.69,171.69,5577.0,147.0252,147.0679,146.9139,146.9139,5577.0
2021-03-22 15:20:00,171.74,171.93,171.72,171.86,11734.0,146.9567,147.1193,146.9396,147.0594,11734.0
2021-03-22 15:25:00,171.87,171.87,171.51,171.55,21337.0,147.0679,147.0679,146.7599,146.7941,21337.0
2021-03-22 15:30:00,171.53,171.55,171.08,171.16,17955.0,146.777,146.7941,146.3919,146.4604,17955.0
2021-03-22 15:35:00,171.16,171.36,171.03,171.28,22007.0,146.4604,146.6315,146.3492,146.5631,22007.0
2021-03-22 15:40:00,171.29,171.37,171.09,171.24,18033.0,146.5716,146.6401,146.4005,146.5289,18033.0
2021-03-22 15:45:00,171.3,171.46,171.24,171.36,15398.0,146.5802,146.7171,146.5289,146.6315,15398.0
2021-03-22 15:50:00,171.35,171.42,171.2,171.37,19952.0,146.623,146.6829,146.4946,146.6401,19952.0
2021-03-22 15:55:00,171.38,171.41,171.19,171.19,57080.0,146.6487,146.6743,146.4861,146.4861,57080.0
2021-03-23 09:30:00,169.69,170.18,169.38,169.51,26903.0,145.2025,145.6218,144.9373,145.0485,26903.0
2021-03-23 09:35:00,169.76,170.95,169.45,170.95,10661.0,145.2624,146.2807,144.9972,146.2807,10661.0
2021-03-23 09:40:00,170.96,171.39,170.52,171.39,7091.0,146.2893,146.6572,145.9128,146.6572,7091.0
2021-03-23 09:45:00,171.28,171.28,170.58,170.99,11588.0,146.5631,146.5631,145.9641,146.3149,11588.0
2021-03-23 09:50:00,171.01,171.5,170.81,171.21,16412.0,146.332,146.7513,146.1609,146.5032,16412.0
2021-03-23 09:55:00,171.1,171.76,171.04,171.39,11008.0,146.4091,146.9738,146.3577,146.6572,11008.0
2021-03-23 10:00:00,171.73,171.98,171.27,171.74,8329.0,146.9481,147.1621,146.5545,146.9567,8329.0
2021-03-23 10:05:00,171.83,172.3,171.42,171.69,10332.0,147.0337,147.4359,146.6829,146.9139,10332.0
2021-03-23 10:10:00,171.71,171.73,171.01,171.57,21438.0,146.931,146.9481,146.332,146.8112,21438.0
2021-03-23 10:15:00,171.59,171.92,171.44,171.92,3775.0,146.8283,147.1107,146.7,147.1107,3775.0
2021-03-23 10:20:00,171.97,172.15,171.79,171.86,4954.0,147.1535,147.3075,146.9995,147.0594,4954.0
2021-03-23 10:25:00,171.77,171.91,171.55,171.55,4687.0,146.9824,147.1022,146.7941,146.7941,4687.0
2021-03-23 10:30:00,171.46,171.68,171.22,171.31,18644.0,146.7171,146.9054,146.5117,146.5888,18644.0
2021-03-23 10:35:00,171.18,171.19,170.76,170.85,4408.0,146.4775,146.4861,146.1181,146.1951,4408.0
2021-03-23 10:40:00,170.73,170.79,170.2,170.36,8759.0,146.0925,146.1438,145.6389,145.7758,8759.0
2021-03-23 10:45:00,170.42,170.42,169.88,170.01,6332.0,145.8272,145.8272,145.3651,145.4764,6332.0
2021-03-23 10:50:00,169.88,170.51,169.7,170.4,6108.0,145.3651,145.9042,145.2111,145.8101,6108.0
2021-03-23 10:55:00,170.39,170.55,170.13,170.35,5274.0,145.8015,145.9384,145.579,145.7673,5274.0
2021-03-23 11:00:00,170.4,170.44,169.93,169.98,7944.0,145.8101,145.8443,145.4079,145.4507,7944.0
2021-03-23 11:05:00,170.11,170.29,169.53,169.53,4860.0,145.5619,145.7159,145.0656,145.0656,4860.0
2021-03-23 11:10:00,169.51,169.99,169.45,169.95,5160.0,145.0485,145.4592,144.9972,145.425,5160.0
2021-03-23 11:15:00,170.05,170.15,169.75,170.03,9108.0,145.5106,145.5961,145.2539,145.4935,9108.0
2021-03-23 11:20:00,170.21,170.28,169.93,170.23,7807.0,145.6475,145.7074,145.4079,145.6646,7807.0
2021-03-23 11:25:00,170.41,170.46,170.28,170.37,2101.0,145.8186,145.8614,145.7074,145.7844,2101.0
2021-03-23 11:30:00,170.5,170.6,170.21,170.33,4409.0,145.8956,145.9812,145.6475,145.7502,4409.0
2021-03-23 11:35:00,170.51,170.51,170.31,170.32,3525.0,145.9042,145.9042,145.7331,145.7416,3525.0
2021-03-23 11:40:00,170.49,170.61,170.44,170.45,3327.0,145.8871,145.9898,145.8443,145.8529,3327.0
2021-03-23 11:45:00,170.38,170.77,170.37,170.67,2665.0,145.793,146.1267,145.7844,146.0411,2665.0
2021-03-23 11:50:00,170.64,170.64,170.47,170.5,4082.0,146.0154,146.0154,145.87,145.8956,4082.0
2021-03-23 11:55:00,170.51,171.19,170.44,170.95,7309.0,145.9042,146.4861,145.8443,146.2807,7309.0
2021-03-23 12:00:00,171.0,171.08,170.89,170.9,4709.0,146.3235,146.3919,146.2294,146.2379,4709.0
2021-03-23 12:05:00,170.96,171.13,170.82,170.84,4879.0,146.2893,146.4347,146.1695,146.1866,4879.0
2021-03-23 12:10:00,170.81,170.91,170.65,170.91,2320.0,146.1609,146.2465,146.024,146.2465,2320.0
2021-03-23 12:15:00,170.84,170.99,170.82,170.95,3123.0,146.1866,146.3149,146.1695,146.2807,3123.0
2021-03-23 12:20:00,170.94,171.13,170.77,171.08,2793.0,146.2721,146.4347,146.1267,146.3919,2793.0
2021-03-23 12:25:00,171.03,171.41,170.99,171.1,4779.0,146.3492,146.6743,146.3149,146.4091,4779.0
2021-03-23 12:30:00,171.16,171.46,171.11,171.37,7194.0,146.4604,146.7171,146.4176,146.6401,7194.0
2021-03-23 12:35:00,171.34,171.69,171.34,171.63,3760.0,146.6144,146.9139,146.6144,146.8626,3760.0
2021-03-23 12:40:00,171.66,171.86,171.54,171.75,1900.0,146.8882,147.0594,146.7856,146.9653,1900.0
2021-03-23 12:45:00,171.81,172.16,171.63,172.07,8192.0,147.0166,147.3161,146.8626,147.2391,8192.0
2021-03-23 12:50:00,172.01,172.09,171.93,172.05,3309.0,147.1877,147.2562,147.1193,147.222,3309.0
2021-03-23 12:55:00,172.02,172.09,171.9,171.9,4668.0,147.1963,147.2562,147.0936,147.0936,4668.0
2021-03-23 13:00:00,171.89,171.97,171.84,171.93,2028.0,147.0851,147.1535,147.0423,147.1193,2028.0
2021-03-23 13:05:00,171.87,171.91,171.67,171.67,7912.0,147.0679,147.1022,146.8968,146.8968,7912.0
2021-03-23 13:10:00,171.68,171.69,171.44,171.64,3310.0,146.9054,146.9139,146.7,146.8711,3310.0
2021-03-23 13:15:00,171.62,171.71,171.62,171.71,2879.0,146.854,146.931,146.854,146.931,2879.0
2021-03-23 13:20:00,171.71,171.78,171.63,171.74,3303.0,146.931,146.9909,146.8626,146.9567,3303.0
2021-03-23 13:25:00,171.74,172.05,171.74,172.05,6319.0,146.9567,147.222,146.9567,147.222,6319.0
2021-03-23 13:30:00,172.08,172.08,171.84,171.89,6737.0,147.2476,147.2476,147.0423,147.0851,6737.0
2021-03-23 13:35:00,171.89,171.89,171.74,171.83,4950.0,147.0851,147.0851,146.9567,147.0337,4950.0
2021-03-23 13:40:00,171.77,171.77,171.35,171.35,3003.0,146.9824,146.9824,146.623,146.623,3003.0
2021-03-23 13:45:00,171.25,171.27,171.01,171.05,5243.0,146.5374,146.5545,146.332,146.3663,5243.0
2021-03-23 13:50:00,171.07,171.32,170.98,171.32,3582.0,146.3834,146.5973,146.3064,146.5973,3582.0
2021-03-23 13:55:00,171.21,171.21,170.95,171.07,2686.0,146.5032,146.5032,146.2807,146.3834,2686.0
2021-03-23 14:00:00,170.98,171.0,170.75,170.85,6492.0,146.3064,146.3235,146.1096,146.1951,6492.0
2021-03-23 14:05:00,170.81,171.17,170.6,171.03,9487.0,146.1609,146.469,145.9812,146.3492,9487.0
2021-03-23 14:10:00,171.09,171.14,170.84,170.95,4282.0,146.4005,146.4433,146.1866,146.2807,4282.0
2021-03-23 14:15:00,170.87,170.97,170.79,170.79,2566.0,146.2122,146.2978,146.1438,146.1438,2566.0
2021-03-23 14:20:00,170.82,170.84,170.45,170.45,3094.0,146.1695,146.1866,145.8529,145.8529,3094.0
2021-03-23 14:25:00,170.39,170.51,170.23,170.34,6103.0,145.8015,145.9042,145.6646,145.7587,6103.0
2021-03-23 14:30:00,170.3,170.44,170.2,170.31,6073.0,145.7245,145.8443,145.6389,145.7331,6073.0
2021-03-23 14:35:00,170.31,170.42,169.94,169.95,8274.0,145.7331,145.8272,145.4165,145.425,8274.0
2021-03-23 14:40:00,170.0,170.01,169.65,169.89,6116.0,145.4678,145.4764,145.1683,145.3737,6116.0
2021-03-23 14:45:00,169.89,170.12,169.75,170.06,6185.0,145.3737,145.5705,145.2539,145.5191,6185.0
2021-03-23 14:50:00,170.02,170.14,169.77,169.77,3463.0,145.4849,145.5876,145.271,145.271,3463.0
2021-03-23 14:55:00,169.71,169.81,169.51,169.56,5590.0,145.2196,145.3052,145.0485,145.0913,5590.0
2021-03-23 15:00:00,169.6,170.0,169.36,169.95,9942.0,145.1255,145.4678,144.9202,145.425,9942.0
2021-03-23 15:05:00,170.07,170.11,169.73,169.81,5842.0,145.5277,145.5619,145.2368,145.3052,5842.0
2021-03-23 15:10:00,169.82,169.82,169.48,169.57,8939.0,145.3138,145.3138,145.0228,145.0998,8939.0
2021-03-23 15:15:00,169.57,169.76,169.46,169.64,11195.0,145.0998,145.2624,145.0057,145.1597,11195.0
2021-03-23 15:20:00,169.55,169.55,168.89,168.97,14373.0,145.0827,145.0827,144.518,144.5864,14373.0
2021-03-23 15:25:00,168.88,169.21,168.85,169.0,14974.0,144.5094,144.7918,144.4837,144.6121,14974.0
2021-03-23 15:30:00,168.93,168.93,168.44,168.67,20121.0,144.5522,144.5522,144.1329,144.3297,20121.0
2021-03-23 15:35:00,168.64,168.96,168.54,168.54,20915.0,144.3041,144.5779,144.2185,144.2185,20915.0
2021-03-23 15:40:00,168.51,168.9,168.48,168.9,27041.0,144.1928,144.5265,144.1671,144.5265,27041.0
2021-03-23 15:45:00,168.89,169.33,168.89,169.0,26908.0,144.518,144.8945,144.518,144.6121,26908.0
2021-03-23 15:50:00,168.96,169.25,168.79,169.21,33189.0,144.5779,144.826,144.4324,144.7918,33189.0
2021-03-23 15:55:00,169.22,169.52,169.14,169.33,61130.0,144.8004,145.0571,144.7319,144.8945,61130.0
2021-03-24 09:30:00,171.36,172.52,170.34,171.31,31708.0,146.6315,147.6241,145.7587,146.5888,31708.0
2021-03-24 09:35:00,171.32,171.91,171.32,171.74,14639.0,146.5973,147.1022,146.5973,146.9567,14639.0
2021-03-24 09:40:00,171.72,172.22,171.31,171.44,7701.0,146.9396,147.3674,146.5888,146.7,7701.0
2021-03-24 09:45:00,171.44,172.44,171.44,171.69,15042.0,146.7,147.5557,146.7,146.9139,15042.0
2021-03-24 09:50:00,171.64,171.71,170.33,170.5,12164.0,146.8711,146.931,145.7502,145.8956,12164.0
2021-03-24 09:55:00,170.5,171.25,170.44,170.99,15482.0,145.8956,146.5374,145.8443,146.3149,15482.0
2021-03-24 10:00:00,171.17,171.84,171.05,171.53,9723.0,146.469,147.0423,146.3663,146.777,9723.0
2021-03-24 10:05:00,171.63,171.96,171.45,171.78,6600.0,146.8626,147.145,146.7086,146.9909,6600.0
2021-03-24 10:10:00,171.82,172.86,171.82,172.6,11953.0,147.0252,147.9151,147.0252,147.6926,11953.0
2021-03-24 10:15:00,172.67,172.95,172.65,172.83,12170.0,147.7525,147.9921,147.7354,147.8894,12170.0
2021-03-24 10:20:00,172.82,172.94,172.64,172.64,3457.0,147.8808,147.9835,147.7268,147.7268,3457.0
2021-03-24 10:25:00,172.79,172.94,172.36,172.54,4182.0,147.8552,147.9835,147.4872,147.6413,4182.0
2021-03-24 10:30:00,172.51,172.53,172.13,172.36,17547.0,147.6156,147.6327,147.2904,147.4872,17547.0
2021-03-24 10:35:00,172.58,172.74,172.45,172.47,5348.0,147.6755,147.8124,147.5642,147.5814,5348.0
2021-03-24 10:40:00,172.52,172.65,172.09,172.24,11234.0,147.6241,147.7354,147.2562,147.3845,11234.0
2021-03-24 10:45:00,172.25,173.09,172.25,173.01,16759.0,147.3931,148.1119,147.3931,148.0434,16759.0
2021-03-24 10:50:00,173.03,173.14,172.75,172.91,13731.0,148.0605,148.1547,147.821,147.9579,13731.0
2021-03-24 10:55:00,172.81,172.86,172.52,172.69,8344.0,147.8723,147.9151,147.6241,147.7696,8344.0
2021-03-24 11:00:00,172.83,172.91,172.14,172.16,8818.0,147.8894,147.9579,147.299,147.3161,8818.0
2021-03-24 11:05:00,172.32,172.39,171.7,171.88,5680.0,147.453,147.5129,146.9225,147.0765,5680.0
2021-03-24 11:10:00,171.89,171.95,171.68,171.73,2618.0,147.0851,147.1364,146.9054,146.9481,2618.0
2021-03-24 11:15:00,171.79,171.79,171.28,171.28,3582.0,146.9995,146.9995,146.5631,146.5631,3582.0
2021-03-24 11:20:00,171.37,171.47,171.02,171.27,4814.0,146.6401,146.7257,146.3406,146.5545,4814.0
2021-03-24 11:25:00,171.3,171.41,171.09,171.25,6720.0,146.5802,146.6743,146.4005,146.5374,6720.0
2021-03-24 11:30:00,171.3,171.69,171.23,171.48,8714.0,146.5802,146.9139,146.5203,146.7342,8714.0
2021-03-24 11:35:00,171.55,172.11,171.43,171.87,11705.0,146.7941,147.2733,146.6914,147.0679,11705.0
2021-03-24 11:40:00,171.8,171.8,171.4,171.43,5951.0,147.008,147.008,146.6658,146.6914,5951.0
2021-03-24 11:45:00,171.57,171.89,171.5,171.84,5207.0,146.8112,147.0851,146.7513,147.0423,5207.0
2021-03-24 11:50:00,171.86,171.93,171.75,171.76,2333.0,147.0594,147.1193,146.9653,146.9738,2333.0
2021-03-24 11:55:00,171.74,171.85,171.64,171.7,6454.0,146.9567,147.0508,146.8711,146.9225,6454.0
2021-03-24 12:00:00,171.64,172.1,171.5,172.02,10151.0,146.8711,147.2648,146.7513,147.1963,10151.0
2021-03-24 12:05:00,172.1,172.19,171.9,172.03,13857.0,147.2648,147.3418,147.0936,147.2049,13857.0
2021-03-24 12:10:00,172.0,172.28,171.84,171.88,12475.0,147.1792,147.4188,147.0423,147.0765,12475.0
2021-03-24 12:15:00,172.06,172.32,171.98,172.17,4617.0,147.2305,147.453,147.1621,147.3246,4617.0
2021-03-24 12:20:00,172.25,172.33,172.05,172.13,7254.0,147.3931,147.4616,147.222,147.2904,7254.0
2021-03-24 12:25:00,172.12,172.27,172.03,172.22,5184.0,147.2819,147.4102,147.2049,147.3674,5184.0
2021-03-24 12:30:00,172.25,172.25,171.98,171.98,7108.0,147.3931,147.3931,147.1621,147.1621,7108.0
2021-03-24 12:35:00,172.03,172.2,171.9,172.2,9574.0,147.2049,147.3503,147.0936,147.3503,9574.0
2021-03-24 12:40:00,172.35,172.42,172.1,172.31,8954.0,147.4787,147.5386,147.2648,147.4444,8954.0
2021-03-24 12:45:00,172.2,172.2,171.84,171.84,2735.0,147.3503,147.3503,147.0423,147.0423,2735.0
2021-03-24 12:50:00,171.87,171.92,171.75,171.82,3047.0,147.0679,147.1107,146.9653,147.0252,3047.0
2021-03-24 12:55:00,171.82,171.96,171.82,171.87,1558.0,147.0252,147.145,147.0252,147.0679,1558.0
2021-03-24 13:00:00,171.92,171.92,171.59,171.59,3125.0,147.1107,147.1107,146.8283,146.8283,3125.0
2021-03-24 13:05:00,171.67,171.67,171.45,171.51,3227.0,146.8968,146.8968,146.7086,146.7599,3227.0
2021-03-24 13:10:00,171.5,171.51,171.1,171.31,10293.0,146.7513,146.7599,146.4091,146.5888,10293.0
2021-03-24 13:15:00,171.15,171.21,171.0,171.0,5815.0,146.4518,146.5032,146.3235,146.3235,5815.0
2021-03-24 13:20:00,170.94,171.43,170.92,171.24,3795.0,146.2721,146.6914,146.255,146.5289,3795.0
2021-03-24 13:25:00,171.38,171.38,171.1,171.23,1400.0,146.6487,146.6487,146.4091,146.5203,1400.0
2021-03-24 13:30:00,171.45,171.57,171.3,171.36,4505.0,146.7086,146.8112,146.5802,146.6315,4505.0
2021-03-24 13:35:00,171.26,171.65,171.26,171.62,5720.0,146.546,146.8797,146.546,146.854,5720.0
2021-03-24 13:40:00,171.69,171.69,170.98,170.98,5623.0,146.9139,146.9139,146.3064,146.3064,5623.0
2021-03-24 13:45:00,171.09,171.52,171.01,171.52,5364.0,146.4005,146.7684,146.332,146.7684,5364.0
2021-03-24 13:50:00,171.48,171.66,171.4,171.43,3505.0,146.7342,146.8882,146.6658,146.6914,3505.0
2021-03-24 13:55:00,171.55,171.55,171.31,171.39,1987.0,146.7941,146.7941,146.5888,146.6572,1987.0
2021-03-24 14:00:00,171.29,171.39,171.15,171.31,3202.0,146.5716,146.6572,146.4518,146.5888,3202.0
2021-03-24 14:05:00,171.38,171.49,171.22,171.23,5926.0,146.6487,146.7428,146.5117,146.5203,5926.0
2021-03-24 14:10:00,171.31,171.36,171.04,171.12,6451.0,146.5888,146.6315,146.3577,146.4262,6451.0
2021-03-24 14:15:00,171.13,171.38,171.02,171.26,12318.0,146.4347,146.6487,146.3406,146.546,12318.0
2021-03-24 14:20:00,171.29,171.56,171.0,171.0,5371.0,146.5716,146.8027,146.3235,146.3235,5371.0
2021-03-24 14:25:00,170.98,171.09,170.82,170.82,5868.0,146.3064,146.4005,146.1695,146.1695,5868.0
2021-03-24 14:30:00,170.74,170.94,170.54,170.94,8708.0,146.101,146.2721,145.9299,146.2721,8708.0
2021-03-24 14:35:00,170.84,170.86,170.62,170.67,4309.0,146.1866,146.2037,145.9983,146.0411,4309.0
2021-03-24 14:40:00,170.69,170.8,170.5,170.58,9377.0,146.0582,146.1523,145.8956,145.9641,9377.0
2021-03-24 14:45:00,170.58,171.15,170.43,170.99,7515.0,145.9641,146.4518,145.8357,146.3149,7515.0
2021-03-24 14:50:00,171.05,171.05,170.51,170.51,7053.0,146.3663,146.3663,145.9042,145.9042,7053.0
2021-03-24 14:55:00,170.59,170.97,170.59,170.62,12348.0,145.9727,146.2978,145.9727,145.9983,12348.0
2021-03-24 15:00:00,170.67,170.94,170.61,170.85,14510.0,146.0411,146.2721,145.9898,146.1951,14510.0
2021-03-24 15:05:00,170.84,170.93,170.72,170.87,11101.0,146.1866,146.2636,146.0839,146.2122,11101.0
2021-03-24 15:10:00,170.9,171.07,170.84,170.87,13868.0,146.2379,146.3834,146.1866,146.2122,13868.0
2021-03-24 15:15:00,170.91,171.2,170.82,171.02,17750.0,146.2465,146.4946,146.1695,146.3406,17750.0
2021-03-24 15:20:00,170.99,171.02,170.55,170.68,12301.0,146.3149,146.3406,145.9384,146.0497,12301.0
2021-03-24 15:25:00,170.59,170.75,170.48,170.59,16647.0,145.9727,146.1096,145.8785,145.9727,16647.0
2021-03-24 15:30:00,170.59,170.69,170.42,170.54,28368.0,145.9727,146.0582,145.8272,145.9299,28368.0
2021-03-24 15:35:00,170.47,170.95,170.36,170.51,18203.0,145.87,146.2807,145.7758,145.9042,18203.0
2021-03-24 15:40:00,170.53,170.69,170.43,170.51,26111.0,145.9213,146.0582,145.8357,145.9042,26111.0
2021-03-24 15:45:00,170.51,170.9,170.5,170.72,20953.0,145.9042,146.2379,145.8956,146.0839,20953.0
2021-03-24 15:50:00,170.62,170.65,170.44,170.45,43852.0,145.9983,146.024,145.8443,145.8529,43852.0
2021-03-24 15:55:00,170.5,170.56,170.24,170.35,109994.0,145.8956,145.947,145.6732,145.7673,109994.0
2021-03-25 09:30:00,170.64,171.6,170.26,170.49,24729.0,146.0154,146.8369,145.6903,145.8871,24729.0
2021-03-25 09:35:00,170.5,170.59,169.61,170.01,5272.0,145.8956,145.9727,145.1341,145.4764,5272.0
2021-03-25 09:40:00,169.95,170.53,169.76,170.37,4711.0,145.425,145.9213,145.2624,145.7844,4711.0
2021-03-25 09:45:00,170.45,170.86,170.17,170.57,11218.0,145.8529,146.2037,145.6133,145.9555,11218.0
2021-03-25 09:50:00,170.57,170.57,169.65,169.91,13691.0,145.9555,145.9555,145.1683,145.3908,13691.0
2021-03-25 09:55:00,169.79,170.6,169.66,170.42,12423.0,145.2881,145.9812,145.1769,145.8272,12423.0
2021-03-25 10:00:00,170.26,170.66,169.85,170.44,11485.0,145.6903,146.0326,145.3394,145.8443,11485.0
2021-03-25 10:05:00,170.55,170.69,170.35,170.6,7513.0,145.9384,146.0582,145.7673,145.9812,7513.0
2021-03-25 10:10:00,170.73,171.08,170.68,170.87,8728.0,146.0925,146.3919,146.0497,146.2122,8728.0
2021-03-25 10:15:00,170.76,170.82,170.26,170.52,6717.0,146.1181,146.1695,145.6903,145.9128,6717.0
2021-03-25 10:20:00,170.58,171.31,170.29,171.14,6802.0,145.9641,146.5888,145.7159,146.4433,6802.0
2021-03-25 10:25:00,171.09,171.8,171.09,171.39,7995.0,146.4005,147.008,146.4005,146.6572,7995.0
2021-03-25 10:30:00,171.3,171.55,171.13,171.34,10204.0,146.5802,146.7941,146.4347,146.6144,10204.0
2021-03-25 10:35:00,171.2,171.46,171.06,171.37,12457.0,146.4946,146.7171,146.3748,146.6401,12457.0
2021-03-25 10:40:00,171.3,171.35,170.78,170.83,8174.0,146.5802,146.623,146.1352,146.178,8174.0
2021-03-25 10:45:00,170.99,171.0,170.53,170.94,13760.0,146.3149,146.3235,145.9213,146.2721,13760.0
2021-03-25 10:50:00,170.94,170.94,170.65,170.72,12516.0,146.2721,146.2721,146.024,146.0839,12516.0
2021-03-25 10:55:00,170.66,171.59,170.66,171.56,13902.0,146.0326,146.8283,146.0326,146.8027,13902.0
2021-03-25 11:00:00,171.49,171.49,170.77,170.91,13058.0,146.7428,146.7428,146.1267,146.2465,13058.0
2021-03-25 11:05:00,170.87,171.4,170.73,171.27,10099.0,146.2122,146.6658,146.0925,146.5545,10099.0
2021-03-25 11:10:00,171.41,172.19,171.28,172.12,12577.0,146.6743,147.3418,146.5631,147.2819,12577.0
2021-03-25 11:15:00,172.03,172.58,171.91,172.58,13837.0,147.2049,147.6755,147.1022,147.6755,13837.0
2021-03-25 11:20:00,172.5,172.97,172.46,172.84,12926.0,147.607,148.0092,147.5728,147.898,12926.0
2021-03-25 11:25:00,172.84,173.22,172.66,173.21,12022.0,147.898,148.2231,147.7439,148.2146,12022.0
2021-03-25 11:30:00,173.11,173.61,173.03,173.5,10762.0,148.129,148.5568,148.0605,148.4627,10762.0
2021-03-25 11:35:00,173.56,173.9,173.47,173.63,15499.0,148.5141,148.805,148.437,148.574,15499.0
2021-03-25 11:40:00,173.56,173.67,173.36,173.44,9059.0,148.5141,148.6082,148.3429,148.4114,9059.0
2021-03-25 11:45:00,173.37,173.78,173.28,173.7,9719.0,148.3515,148.7023,148.2745,148.6339,9719.0
2021-03-25 11:50:00,173.7,174.11,173.46,173.98,10951.0,148.6339,148.9847,148.4285,148.8735,10951.0
2021-03-25 11:55:00,173.93,174.5,173.86,174.49,20422.0,148.8307,149.3184,148.7708,149.3099,20422.0
2021-03-25 12:00:00,174.47,174.56,174.02,174.06,10772.0,149.2927,149.3698,148.9077,148.9419,10772.0
2021-03-25 12:05:00,174.03,174.04,173.78,173.92,6203.0,148.9162,148.9248,148.7023,148.8221,6203.0
2021-03-25 12:10:00,173.98,174.13,173.67,173.67,11614.0,148.8735,149.0018,148.6082,148.6082,11614.0
2021-03-25 12:15:00,173.75,174.27,173.74,174.17,17935.0,148.6766,149.1216,148.6681,149.036,17935.0
2021-03-25 12:20:00,174.19,174.63,174.12,174.55,21332.0,149.0531,149.4297,148.9933,149.3612,21332.0
2021-03-25 12:25:00,174.63,174.65,174.4,174.44,11834.0,149.4297,149.4468,149.2328,149.2671,11834.0
2021-03-25 12:30:00,174.46,174.88,174.4,174.81,9929.0,149.2842,149.6436,149.2328,149.5837,9929.0
2021-03-25 12:35:00,174.8,175.07,174.66,175.06,18388.0,149.5751,149.8062,149.4553,149.7976,18388.0
2021-03-25 12:40:00,175.17,175.46,175.05,175.33,9555.0,149.8917,150.1399,149.789,150.0286,9555.0
2021-03-25 12:45:00,175.34,175.69,175.26,175.58,12610.0,150.0372,150.3367,149.9687,150.2426,12610.0
2021-03-25 12:50:00,175.56,175.79,175.43,175.64,11992.0,150.2254,150.4223,150.1142,150.2939,11992.0
2021-03-25 12:55:00,175.62,175.82,175.47,175.47,7239.0,150.2768,150.4479,150.1484,150.1484,7239.0
2021-03-25 13:00:00,175.67,175.82,175.35,175.59,20072.0,150.3196,150.4479,150.0458,150.2511,20072.0
2021-03-25 13:05:00,175.61,175.99,175.55,175.74,11186.0,150.2682,150.5934,150.2169,150.3795,11186.0
2021-03-25 13:10:00,175.73,175.81,175.32,175.64,11530.0,150.3709,150.4394,150.0201,150.2939,11530.0
2021-03-25 13:15:00,175.53,175.58,175.3,175.46,11778.0,150.1998,150.2426,150.003,150.1399,11778.0
2021-03-25 13:20:00,175.52,175.57,175.28,175.48,16924.0,150.1912,150.234,149.9859,150.157,16924.0
2021-03-25 13:25:00,175.39,175.54,175.2,175.2,23032.0,150.08,150.2083,149.9174,149.9174,23032.0
2021-03-25 13:30:00,175.32,175.38,175.0,175.14,19398.0,150.0201,150.0714,149.7463,149.8661,19398.0
2021-03-25 13:35:00,175.2,175.32,174.98,175.28,19064.0,149.9174,150.0201,149.7291,149.9859,19064.0
2021-03-25 13:40:00,175.41,175.69,175.37,175.5,6656.0,150.0971,150.3367,150.0629,150.1741,6656.0
2021-03-25 13:45:00,175.48,175.71,175.15,175.26,14923.0,150.157,150.3538,149.8746,149.9687,14923.0
2021-03-25 13:50:00,175.24,175.52,175.2,175.52,11591.0,149.9516,150.1912,149.9174,150.1912,11591.0
2021-03-25 13:55:00,175.57,175.7,175.15,175.25,47628.0,150.234,150.3452,149.8746,149.9602,47628.0
2021-03-25 14:00:00,175.16,175.27,175.05,175.1,28631.0,149.8832,149.9773,149.789,149.8318,28631.0
2021-03-25 14:05:00,175.1,175.47,175.1,175.35,7567.0,149.8318,150.1484,149.8318,150.0458,7567.0
2021-03-25 14:10:00,175.34,175.5,175.26,175.48,12090.0,150.0372,150.1741,149.9687,150.157,12090.0
2021-03-25 14:15:00,175.49,175.83,175.48,175.82,7583.0,150.1655,150.4565,150.157,150.4479,7583.0
2021-03-25 14:20:00,175.76,175.84,175.66,175.81,8804.0,150.3966,150.465,150.311,150.4394,8804.0
2021-03-25 14:25:00,175.75,175.86,175.2,175.2,13478.0,150.388,150.4822,149.9174,149.9174,13478.0
2021-03-25 14:30:00,175.18,175.34,175.17,175.25,14053.0,149.9003,150.0372,149.8917,149.9602,14053.0
2021-03-25 14:35:00,175.17,175.73,175.14,175.66,21605.0,149.8917,150.3709,149.8661,150.311,21605.0
2021-03-25 14:40:00,175.62,175.78,175.55,175.74,8965.0,150.2768,150.4137,150.2169,150.3795,8965.0
2021-03-25 14:45:00,175.69,175.81,175.62,175.62,9213.0,150.3367,150.4394,150.2768,150.2768,9213.0
2021-03-25 14:50:00,175.62,176.0,175.55,175.93,8542.0,150.2768,150.602,150.2169,150.5421,8542.0
2021-03-25 14:55:00,175.86,175.89,175.67,175.81,8140.0,150.4822,150.5078,150.3196,150.4394,8140.0
2021-03-25 15:00:00,175.86,175.98,175.64,175.77,11986.0,150.4822,150.5848,150.2939,150.4051,11986.0
2021-03-25 15:05:00,175.75,175.96,175.74,175.86,9659.0,150.388,150.5677,150.3795,150.4822,9659.0
2021-03-25 15:10:00,175.86,176.38,175.83,176.38,15155.0,150.4822,150.9271,150.4565,150.9271,15155.0
2021-03-25 15:15:00,176.39,176.58,176.38,176.58,12408.0,150.9357,151.0983,150.9271,151.0983,12408.0
2021-03-25 15:20:00,176.59,176.72,176.43,176.58,14818.0,151.1068,151.2181,150.9699,151.0983,14818.0
2021-03-25 15:25:00,176.47,176.57,176.34,176.51,11645.0,151.0041,151.0897,150.8929,151.0384,11645.0
2021-03-25 15:30:00,176.53,176.66,176.41,176.66,21144.0,151.0555,151.1667,150.9528,151.1667,21144.0
2021-03-25 15:35:00,176.66,176.89,176.48,176.85,15615.0,151.1667,151.3635,151.0127,151.3293,15615.0
2021-03-25 15:40:00,176.92,177.01,176.62,176.75,16399.0,151.3892,151.4662,151.1325,151.2437,16399.0
2021-03-25 15:45:00,176.78,176.86,176.62,176.7,20504.0,151.2694,151.3378,151.1325,151.2009,20504.0
2021-03-25 15:50:00,176.79,177.23,176.76,176.94,42894.0,151.278,151.6545,151.2523,151.4063,42894.0
2021-03-25 15:55:00,176.91,177.04,176.66,177.03,138523.0,151.3806,151.4919,151.1667,151.4833,138523.0
2021-03-26 09:30:00,179.23,179.6,177.99,178.1,30609.0,153.3658,153.6824,152.3048,152.3989,30609.0
2021-03-26 09:35:00,178.27,178.44,177.09,177.95,12511.0,152.5444,152.6898,151.5347,152.2706,12511.0
2021-03-26 09:40:00,177.89,178.51,177.89,178.51,17410.0,152.2192,152.7497,152.2192,152.7497,17410.0
2021-03-26 09:45:00,178.6,178.73,178.09,178.41,2333.0,152.8268,152.938,152.3904,152.6642,2333.0
2021-03-26 09:50:00,178.5,178.58,178.08,178.42,11060.0,152.7412,152.8096,152.3818,152.6727,11060.0
2021-03-26 09:55:00,178.6,179.14,178.58,178.73,7908.0,152.8268,153.2888,152.8096,152.938,7908.0
2021-03-26 10:00:00,178.64,179.16,178.61,178.79,6437.0,152.861,153.3059,152.8353,152.9893,6437.0
2021-03-26 10:05:00,178.79,179.07,178.69,178.98,3372.0,152.9893,153.2289,152.9038,153.1519,3372.0
2021-03-26 10:10:00,179.08,179.71,179.04,179.61,5637.0,153.2375,153.7766,153.2033,153.691,5637.0
2021-03-26 10:15:00,179.55,179.86,179.51,179.76,6198.0,153.6397,153.9049,153.6054,153.8194,6198.0
2021-03-26 10:20:00,179.74,180.1,179.52,180.1,9489.0,153.8022,154.1103,153.614,154.1103,9489.0
2021-03-26 10:25:00,180.11,180.17,179.72,180.17,54069.0,154.1189,154.1702,153.7851,154.1702,54069.0
2021-03-26 10:30:00,180.18,180.31,179.86,179.88,5602.0,154.1787,154.29,153.9049,153.922,5602.0
2021-03-26 10:35:00,180.05,180.19,179.75,179.93,25734.0,154.0675,154.1873,153.8108,153.9648,25734.0
2021-03-26 10:40:00,179.93,180.27,179.89,179.93,9713.0,153.9648,154.2558,153.9306,153.9648,9713.0
2021-03-26 10:45:00,179.75,179.89,179.04,179.05,10096.0,153.8108,153.9306,153.2033,153.2118,10096.0
2021-03-26 10:50:00,179.02,179.26,178.84,179.09,7083.0,153.1861,153.3915,153.0321,153.246,7083.0
2021-03-26 10:55:00,179.01,179.18,178.86,179.15,7499.0,153.1776,153.3231,153.0492,153.2974,7499.0
2021-03-26 11:00:00,179.05,179.3,178.95,179.15,18706.0,153.2118,153.4257,153.1262,153.2974,18706.0
2021-03-26 11:05:00,179.03,179.1,178.81,178.86,11225.0,153.1947,153.2546,153.0065,153.0492,11225.0
2021-03-26 11:10:00,178.88,178.9,178.54,178.61,8964.0,153.0663,153.0835,152.7754,152.8353,8964.0
2021-03-26 11:15:00,178.59,178.85,178.49,178.67,7362.0,152.8182,153.0407,152.7326,152.8867,7362.0
2021-03-26 11:20:00,178.77,179.0,178.77,178.88,5018.0,152.9722,153.169,152.9722,153.0663,5018.0
2021-03-26 11:25:00,179.0,179.09,178.84,179.09,14948.0,153.169,153.246,153.0321,153.246,14948.0
2021-03-26 11:30:00,179.13,179.28,178.99,179.13,16194.0,153.2803,153.4086,153.1605,153.2803,16194.0
2021-03-26 11:35:00,179.13,179.22,178.81,178.81,11242.0,153.2803,153.3573,153.0065,153.0065,11242.0
2021-03-26 11:40:00,178.91,179.08,178.78,178.95,9226.0,153.092,153.2375,152.9808,153.1262,9226.0
2021-03-26 11:45:00,178.9,178.95,178.57,178.81,10391.0,153.0835,153.1262,152.8011,153.0065,10391.0
2021-03-26 11:50:00,178.77,178.85,178.27,178.34,10320.0,152.9722,153.0407,152.5444,152.6043,10320.0
2021-03-26 11:55:00,178.41,178.74,178.36,178.56,14915.0,152.6642,152.9466,152.6214,152.7925,14915.0
2021-03-26 12:00:00,178.47,178.79,178.44,178.47,10149.0,152.7155,152.9893,152.6898,152.7155,10149.0
2021-03-26 12:05:00,178.51,178.89,178.48,178.89,5780.0,152.7497,153.0749,152.7241,153.0749,5780.0
2021-03-26 12:10:00,178.84,179.03,178.73,178.99,5853.0,153.0321,153.1947,152.938,153.1605,5853.0
2021-03-26 12:15:00,178.85,179.0,178.76,178.99,3748.0,153.0407,153.169,152.9637,153.1605,3748.0
2021-03-26 12:20:00,178.98,179.04,178.82,178.82,8925.0,153.1519,153.2033,153.015,153.015,8925.0
2021-03-26 12:25:00,178.89,178.95,178.73,178.8,3799.0,153.0749,153.1262,152.938,152.9979,3799.0
2021-03-26 12:30:00,178.8,178.95,178.75,178.8,4216.0,152.9979,153.1262,152.9551,152.9979,4216.0
2021-03-26 12:35:00,178.85,178.91,178.54,178.78,5259.0,153.0407,153.092,152.7754,152.9808,5259.0
2021-03-26 12:40:00,178.8,179.08,178.79,179.07,9027.0,152.9979,153.2375,152.9893,153.2289,9027.0
2021-03-26 12:45:00,179.11,179.22,178.92,179.02,4644.0,153.2632,153.3573,153.1006,153.1861,4644.0
2021-03-26 12:50:00,179.12,179.39,179.09,179.27,7670.0,153.2717,153.5028,153.246,153.4001,7670.0
2021-03-26 12:55:00,179.18,179.35,178.92,179.02,6968.0,153.3231,153.4685,153.1006,153.1861,6968.0
2021-03-26 13:00:00,179.09,179.14,178.89,179.06,7412.0,153.246,153.2888,153.0749,153.2204,7412.0
2021-03-26 13:05:00,179.08,179.44,179.08,179.44,4732.0,153.2375,153.5455,153.2375,153.5455,4732.0
2021-03-26 13:10:00,179.4,179.42,178.96,178.96,7796.0,153.5113,153.5284,153.1348,153.1348,7796.0
2021-03-26 13:15:00,179.0,179.2,178.97,179.05,24196.0,153.169,153.3402,153.1434,153.2118,24196.0
2021-03-26 13:20:00,179.11,179.15,178.86,178.99,6294.0,153.2632,153.2974,153.0492,153.1605,6294.0
2021-03-26 13:25:00,179.01,179.05,178.69,178.77,5536.0,153.1776,153.2118,152.9038,152.9722,5536.0
2021-03-26 13:30:00,178.77,179.12,178.77,179.12,2865.0,152.9722,153.2717,152.9722,153.2717,2865.0
2021-03-26 13:35:00,179.16,179.16,178.83,178.83,3258.0,153.3059,153.3059,153.0236,153.0236,3258.0
2021-03-26 13:40:00,178.92,179.09,178.73,178.76,6864.0,153.1006,153.246,152.938,152.9637,6864.0
2021-03-26 13:45:00,178.75,178.95,178.51,178.63,9541.0,152.9551,153.1262,152.7497,152.8524,9541.0
2021-03-26 13:50:00,178.59,178.8,178.52,178.65,22674.0,152.8182,152.9979,152.7583,152.8695,22674.0
2021-03-26 13:55:00,178.65,179.01,178.48,179.01,8582.0,152.8695,153.1776,152.7241,153.1776,8582.0
2021-03-26 14:00:00,179.03,179.15,178.85,179.07,8959.0,153.1947,153.2974,153.0407,153.2289,8959.0
2021-03-26 14:05:00,179.2,179.23,178.86,178.91,12037.0,153.3402,153.3658,153.0492,153.092,12037.0
2021-03-26 14:10:00,178.96,179.18,178.82,178.85,12094.0,153.1348,153.3231,153.015,153.0407,12094.0
2021-03-26 14:15:00,178.75,178.83,178.54,178.73,18012.0,152.9551,153.0236,152.7754,152.938,18012.0
2021-03-26 14:20:00,178.75,179.34,178.66,179.34,11464.0,152.9551,153.46,152.8781,153.46,11464.0
2021-03-26 14:25:00,179.31,179.37,178.73,178.86,13234.0,153.4343,153.4856,152.938,153.0492,13234.0
2021-03-26 14:30:00,178.81,179.16,178.76,179.15,11789.0,153.0065,153.3059,152.9637,153.2974,11789.0
2021-03-26 14:35:00,179.11,179.27,178.82,178.93,16235.0,153.2632,153.4001,153.015,153.1091,16235.0
2021-03-26 14:40:00,178.9,179.04,178.78,178.9,6881.0,153.0835,153.2033,152.9808,153.0835,6881.0
2021-03-26 14:45:00,178.83,178.83,178.23,178.37,9333.0,153.0236,153.0236,152.5101,152.6299,9333.0
2021-03-26 14:50:00,178.3,179.03,178.3,178.93,14493.0,152.57,153.1947,152.57,153.1091,14493.0
2021-03-26 14:55:00,178.98,179.5,178.89,179.48,7376.0,153.1519,153.5969,153.0749,153.5798,7376.0
2021-03-26 15:00:00,179.45,179.5,179.17,179.17,15971.0,153.5541,153.5969,153.3145,153.3145,15971.0
2021-03-26 15:05:00,179.17,179.19,178.43,178.43,13124.0,153.3145,153.3316,152.6813,152.6813,13124.0
2021-03-26 15:10:00,178.44,178.61,178.35,178.36,16133.0,152.6898,152.8353,152.6128,152.6214,16133.0
2021-03-26 15:15:00,178.35,178.49,178.17,178.47,19347.0,152.6128,152.7326,152.4588,152.7155,19347.0
2021-03-26 15:20:00,178.45,178.46,177.95,177.95,16380.0,152.6984,152.707,152.2706,152.2706,16380.0
2021-03-26 15:25:00,177.96,177.98,177.51,177.66,15728.0,152.2791,152.2962,151.894,152.0224,15728.0
2021-03-26 15:30:00,177.68,178.18,177.65,178.14,29467.0,152.0395,152.4674,152.0138,152.4331,29467.0
2021-03-26 15:35:00,178.17,178.67,178.15,178.45,20240.0,152.4588,152.8867,152.4417,152.6984,20240.0
2021-03-26 15:40:00,178.45,178.49,178.27,178.45,20818.0,152.6984,152.7326,152.5444,152.6984,20818.0
2021-03-26 15:45:00,178.46,178.74,178.36,178.74,20823.0,152.707,152.9466,152.6214,152.9466,20823.0
2021-03-26 15:50:00,178.81,178.81,178.41,178.61,29508.0,153.0065,153.0065,152.6642,152.8353,29508.0
2021-03-26 15:55:00,178.7,179.95,178.69,179.67,97280.0,152.9123,153.9819,152.9038,153.7423,97280.0
2021-03-29 09:30:00,176.82,177.66,176.64,177.12,21248.0,151.3036,152.0224,151.1496,151.5603,21248.0
2021-03-29 09:35:00,177.12,177.23,176.47,176.77,8667.0,151.5603,151.6545,151.0041,151.2608,8667.0
2021-03-29 09:40:00,176.76,177.15,176.52,176.56,5340.0,151.2523,151.586,151.0469,151.0811,5340.0
2021-03-29 09:45:00,176.62,177.41,176.47,176.51,9729.0,151.1325,151.8085,151.0041,151.0384,9729.0
2021-03-29 09:50:00,176.54,176.99,176.13,176.83,9125.0,151.064,151.4491,150.7132,151.3122,9125.0
2021-03-29 09:55:00,176.73,177.53,176.72,177.19,8333.0,151.2266,151.9112,151.2181,151.6202,8333.0
2021-03-29 10:00:00,177.2,177.55,176.74,177.32,9277.0,151.6288,151.9283,151.2352,151.7315,9277.0
2021-03-29 10:05:00,177.46,177.66,177.02,177.35,14454.0,151.8513,152.0224,151.4748,151.7571,14454.0
2021-03-29 10:10:00,177.13,177.47,176.9,177.13,8290.0,151.5689,151.8598,151.3721,151.5689,8290.0
2021-03-29 10:15:00,177.01,177.01,176.19,176.26,12254.0,151.4662,151.4662,150.7645,150.8244,12254.0
2021-03-29 10:20:00,176.2,176.38,175.9,175.92,5278.0,150.7731,150.9271,150.5164,150.5335,5278.0
2021-03-29 10:25:00,175.93,176.04,175.44,175.63,11889.0,150.5421,150.6362,150.1228,150.2853,11889.0
2021-03-29 10:30:00,175.63,175.88,175.35,175.45,12888.0,150.2853,150.4993,150.0458,150.1313,12888.0
2021-03-29 10:35:00,175.43,175.69,175.05,175.11,7313.0,150.1142,150.3367,149.789,149.8404,7313.0
2021-03-29 10:40:00,175.03,175.03,174.63,174.63,8777.0,149.7719,149.7719,149.4297,149.4297,8777.0
2021-03-29 10:45:00,174.76,174.81,174.57,174.79,5327.0,149.5409,149.5837,149.3783,149.5666,5327.0
2021-03-29 10:50:00,174.88,174.88,173.82,173.82,22200.0,149.6436,149.6436,148.7365,148.7365,22200.0
2021-03-29 10:55:00,173.9,174.82,173.88,174.66,20609.0,148.805,149.5922,148.7879,149.4553,20609.0
2021-03-29 11:00:00,174.79,174.79,174.29,174.51,6096.0,149.5666,149.5666,149.1387,149.327,6096.0
2021-03-29 11:05:00,174.47,174.74,174.27,174.45,16469.0,149.2927,149.5238,149.1216,149.2756,16469.0
2021-03-29 11:10:00,174.39,174.66,173.75,174.02,7106.0,149.2243,149.4553,148.6766,148.9077,7106.0
2021-03-29 11:15:00,173.96,174.28,173.72,173.89,14794.0,148.8563,149.1302,148.651,148.7964,14794.0
2021-03-29 11:20:00,173.88,174.03,173.57,173.65,7207.0,148.7879,148.9162,148.5226,148.5911,7207.0
2021-03-29 11:25:00,173.79,173.85,173.2,173.7,7279.0,148.7109,148.7622,148.206,148.6339,7279.0
2021-03-29 11:30:00,173.79,174.65,173.6,174.65,10068.0,148.7109,149.4468,148.5483,149.4468,10068.0
2021-03-29 11:35:00,174.59,174.93,174.53,174.71,7335.0,149.3954,149.6864,149.3441,149.4981,7335.0
2021-03-29 11:40:00,174.75,175.23,174.55,175.12,7644.0,149.5323,149.9431,149.3612,149.8489,7644.0
2021-03-29 11:45:00,175.17,175.38,175.06,175.06,3143.0,149.8917,150.0714,149.7976,149.7976,3143.0
2021-03-29 11:50:00,175.14,175.76,175.0,175.72,3999.0,149.8661,150.3966,149.7463,150.3624,3999.0
2021-03-29 11:55:00,175.63,175.91,175.51,175.83,3200.0,150.2853,150.5249,150.1827,150.4565,3200.0
2021-03-29 12:00:00,175.78,176.01,175.71,175.83,8433.0,150.4137,150.6105,150.3538,150.4565,8433.0
2021-03-29 12:05:00,175.73,176.05,175.71,175.92,8394.0,150.3709,150.6447,150.3538,150.5335,8394.0
2021-03-29 12:10:00,175.9,176.03,175.65,175.8,4713.0,150.5164,150.6276,150.3025,150.4308,4713.0
2021-03-29 12:15:00,175.77,175.77,175.01,175.05,5298.0,150.4051,150.4051,149.7548,149.789,5298.0
2021-03-29 12:20:00,175.07,175.24,174.91,175.15,6011.0,149.8062,149.9516,149.6692,149.8746,6011.0
2021-03-29 12:25:00,175.07,175.8,175.05,175.75,8799.0,149.8062,150.4308,149.789,150.388,8799.0
2021-03-29 12:30:00,175.87,176.1,175.67,176.0,2232.0,150.4907,150.6875,150.3196,150.602,2232.0
2021-03-29 12:35:00,176.01,176.31,175.93,176.27,2866.0,150.6105,150.8672,150.5421,150.833,2866.0
2021-03-29 12:40:00,176.14,176.55,176.05,176.5,3625.0,150.7217,151.0726,150.6447,151.0298,3625.0
2021-03-29 12:45:00,176.45,176.45,176.05,176.14,2172.0,150.987,150.987,150.6447,150.7217,2172.0
2021-03-29 12:50:00,176.2,176.41,175.89,176.32,3952.0,150.7731,150.9528,150.5078,150.8758,3952.0
2021-03-29 12:55:00,176.48,176.48,176.21,176.22,3810.0,151.0127,151.0127,150.7816,150.7902,3810.0
2021-03-29 13:00:00,176.13,176.31,176.07,176.18,3142.0,150.7132,150.8672,150.6619,150.756,3142.0
2021-03-29 13:05:00,176.28,176.62,176.28,176.62,2704.0,150.8415,151.1325,150.8415,151.1325,2704.0
2021-03-29 13:10:00,176.46,176.49,176.21,176.25,3391.0,150.9956,151.0212,150.7816,150.8159,3391.0
2021-03-29 13:15:00,176.19,176.32,176.04,176.15,3760.0,150.7645,150.8758,150.6362,150.7303,3760.0
2021-03-29 13:20:00,176.15,176.26,176.07,176.23,5348.0,150.7303,150.8244,150.6619,150.7988,5348.0
2021-03-29 13:25:00,176.17,176.19,175.95,176.0,4263.0,150.7474,150.7645,150.5592,150.602,4263.0
2021-03-29 13:30:00,176.0,176.38,175.9,176.38,6854.0,150.602,150.9271,150.5164,150.9271,6854.0
2021-03-29 13:35:00,176.42,176.45,175.82,175.88,21947.0,150.9613,150.987,150.4479,150.4993,21947.0
2021-03-29 13:40:00,175.75,175.75,175.31,175.33,9969.0,150.388,150.388,150.0115,150.0286,9969.0
2021-03-29 13:45:00,175.27,175.43,175.15,175.22,11944.0,149.9773,150.1142,149.8746,149.9345,11944.0
2021-03-29 13:50:00,175.23,175.55,175.06,175.1,9147.0,149.9431,150.2169,149.7976,149.8318,9147.0
2021-03-29 13:55:00,175.13,175.13,174.58,174.81,13961.0,149.8575,149.8575,149.3869,149.5837,13961.0
2021-03-29 14:00:00,174.81,174.99,174.66,174.97,13072.0,149.5837,149.7377,149.4553,149.7206,13072.0
2021-03-29 14:05:00,175.02,175.15,174.92,175.0,21034.0,149.7634,149.8746,149.6778,149.7463,21034.0
2021-03-29 14:10:00,175.05,175.57,174.75,175.57,28671.0,149.789,150.234,149.5323,150.234,28671.0
2021-03-29 14:15:00,175.39,175.6,175.3,175.59,16846.0,150.08,150.2597,150.003,150.2511,16846.0
2021-03-29 14:20:00,175.6,175.64,175.3,175.6,14546.0,150.2597,150.2939,150.003,150.2597,14546.0
2021-03-29 14:25:00,175.55,175.55,175.17,175.43,19133.0,150.2169,150.2169,149.8917,150.1142,19133.0
2021-03-29 14:30:00,175.44,175.57,174.81,174.91,13539.0,150.1228,150.234,149.5837,149.6692,13539.0
2021-03-29 14:35:00,174.86,175.08,174.58,174.88,16413.0,149.6265,149.8147,149.3869,149.6436,16413.0
2021-03-29 14:40:00,174.88,175.23,174.87,175.09,21637.0,149.6436,149.9431,149.635,149.8233,21637.0
2021-03-29 14:45:00,175.13,175.47,175.04,175.41,30414.0,149.8575,150.1484,149.7805,150.0971,30414.0
2021-03-29 14:50:00,175.39,175.45,175.3,175.33,17522.0,150.08,150.1313,150.003,150.0286,17522.0
2021-03-29 14:55:00,175.39,175.43,174.8,175.02,21234.0,150.08,150.1142,149.5751,149.7634,21234.0
2021-03-29 15:00:00,175.07,175.52,175.05,175.52,19618.0,149.8062,150.1912,149.789,150.1912,19618.0
2021-03-29 15:05:00,175.55,175.65,175.43,175.5,16034.0,150.2169,150.3025,150.1142,150.1741,16034.0
2021-03-29 15:10:00,175.44,175.63,175.42,175.58,26698.0,150.1228,150.2853,150.1057,150.2426,26698.0
2021-03-29 15:15:00,175.56,175.94,175.56,175.7,31105.0,150.2254,150.5506,150.2254,150.3452,31105.0
2021-03-29 15:20:00,175.73,176.26,175.68,176.23,23602.0,150.3709,150.8244,150.3281,150.7988,23602.0
2021-03-29 15:25:00,176.28,176.45,176.19,176.32,14029.0,150.8415,150.987,150.7645,150.8758,14029.0
2021-03-29 15:30:00,176.38,176.38,175.79,175.94,10897.0,150.9271,150.9271,150.4223,150.5506,10897.0
2021-03-29 15:35:00,175.87,176.05,175.84,175.99,16979.0,150.4907,150.6447,150.465,150.5934,16979.0
2021-03-29 15:40:00,175.97,176.01,175.3,175.31,21950.0,150.5763,150.6105,150.003,150.0115,21950.0
2021-03-29 15:45:00,175.31,175.48,175.16,175.2,27765.0,150.0115,150.157,149.8832,149.9174,27765.0
2021-03-29 15:50:00,175.12,175.21,174.68,174.74,35601.0,149.8489,149.926,149.4724,149.5238,35601.0
2021-03-29 15:55:00,174.66,174.87,174.29,174.7,111881.0,149.4553,149.635,149.1387,149.4896,111881.0
2021-03-30 09:30:00,176.0,178.26,175.78,178.0,29835.0,150.602,152.5358,150.4137,152.3133,29835.0
2021-03-30 09:35:00,177.55,178.25,177.33,177.74,14462.0,151.9283,152.5273,151.74,152.0909,14462.0
2021-03-30 09:40:00,177.73,178.19,177.34,177.85,8407.0,152.0823,152.4759,151.7486,152.185,8407.0
2021-03-30 09:45:00,178.07,178.3,176.76,176.76,12560.0,152.3732,152.57,151.2523,151.2523,12560.0
2021-03-30 09:50:00,176.75,176.91,176.29,176.75,16148.0,151.2437,151.3806,150.8501,151.2437,16148.0
2021-03-30 09:55:00,176.84,177.77,176.77,177.44,5780.0,151.3207,152.1165,151.2608,151.8342,5780.0
2021-03-30 10:00:00,177.6,177.93,177.25,177.25,12378.0,151.9711,152.2534,151.6716,151.6716,12378.0
2021-03-30 10:05:00,177.22,177.38,176.99,177.01,13015.0,151.6459,151.7828,151.4491,151.4662,13015.0
2021-03-30 10:10:00,177.11,177.28,176.93,177.15,9274.0,151.5518,151.6972,151.3977,151.586,9274.0
2021-03-30 10:15:00,177.16,177.31,176.85,176.93,10294.0,151.5946,151.7229,151.3293,151.3977,10294.0
2021-03-30 10:20:00,176.97,177.12,176.53,177.03,6537.0,151.432,151.5603,151.0555,151.4833,6537.0
2021-03-30 10:25:00,177.0,177.47,177.0,177.37,14945.0,151.4576,151.8598,151.4576,151.7743,14945.0
2021-03-30 10:30:00,177.33,177.86,177.3,177.71,6637.0,151.74,152.1935,151.7144,152.0652,6637.0
2021-03-30 10:35:00,177.7,178.14,177.55,177.95,10854.0,152.0566,152.4331,151.9283,152.2706,10854.0
2021-03-30 10:40:00,178.03,178.14,177.73,177.74,7198.0,152.339,152.4331,152.0823,152.0909,7198.0
2021-03-30 10:45:00,177.67,177.96,177.64,177.95,6759.0,152.031,152.2791,152.0053,152.2706,6759.0
2021-03-30 10:50:00,177.95,177.95,177.42,177.52,8225.0,152.2706,152.2706,151.817,151.9026,8225.0
2021-03-30 10:55:00,177.65,177.7,177.24,177.42,6469.0,152.0138,152.0566,151.663,151.817,6469.0
2021-03-30 11:00:00,177.44,177.66,177.27,177.61,16018.0,151.8342,152.0224,151.6887,151.9796,16018.0
2021-03-30 11:05:00,177.62,178.1,177.51,178.1,8870.0,151.9882,152.3989,151.894,152.3989,8870.0
2021-03-30 11:10:00,178.04,178.27,177.9,178.19,11662.0,152.3476,152.5444,152.2278,152.4759,11662.0
2021-03-30 11:15:00,178.31,178.38,178.1,178.32,4844.0,152.5786,152.6385,152.3989,152.5872,4844.0
2021-03-30 11:20:00,178.36,178.6,178.19,178.56,6200.0,152.6214,152.8268,152.4759,152.7925,6200.0
2021-03-30 11:25:00,178.55,178.65,178.34,178.65,4880.0,152.784,152.8695,152.6043,152.8695,4880.0
2021-03-30 11:30:00,178.65,178.65,178.03,178.08,7250.0,152.8695,152.8695,152.339,152.3818,7250.0
2021-03-30 11:35:00,178.06,178.07,177.64,177.71,7628.0,152.3647,152.3732,152.0053,152.0652,7628.0
2021-03-30 11:40:00,177.66,177.69,177.39,177.54,10339.0,152.0224,152.0481,151.7914,151.9197,10339.0
2021-03-30 11:45:00,177.49,177.57,177.09,177.09,15838.0,151.8769,151.9454,151.5347,151.5347,15838.0
2021-03-30 11:50:00,177.07,177.11,176.82,176.93,11598.0,151.5175,151.5518,151.3036,151.3977,11598.0
2021-03-30 11:55:00,176.87,177.1,176.86,176.91,7168.0,151.3464,151.5432,151.3378,151.3806,7168.0
2021-03-30 12:00:00,176.99,177.28,176.94,177.28,4444.0,151.4491,151.6972,151.4063,151.6972,4444.0
2021-03-30 12:05:00,177.34,177.45,177.14,177.45,7777.0,151.7486,151.8427,151.5774,151.8427,7777.0
2021-03-30 12:10:00,177.53,177.54,177.07,177.21,5337.0,151.9112,151.9197,151.5175,151.6373,5337.0
2021-03-30 12:15:00,177.24,177.48,177.15,177.18,6419.0,151.663,151.8684,151.586,151.6117,6419.0
2021-03-30 12:20:00,177.16,177.47,177.01,177.47,5545.0,151.5946,151.8598,151.4662,151.8598,5545.0
2021-03-30 12:25:00,177.46,177.46,177.19,177.25,3105.0,151.8513,151.8513,151.6202,151.6716,3105.0
2021-03-30 12:30:00,177.25,177.38,177.06,177.23,3041.0,151.6716,151.7828,151.509,151.6545,3041.0
2021-03-30 12:35:00,177.3,177.79,177.3,177.79,5291.0,151.7144,152.1336,151.7144,152.1336,5291.0
2021-03-30 12:40:00,177.74,177.86,177.71,177.8,4363.0,152.0909,152.1935,152.0652,152.1422,4363.0
2021-03-30 12:45:00,177.83,177.84,177.59,177.8,5419.0,152.1679,152.1764,151.9625,152.1422,5419.0
2021-03-30 12:50:00,177.79,177.79,177.48,177.48,2923.0,152.1336,152.1336,151.8684,151.8684,2923.0
2021-03-30 12:55:00,177.5,177.67,177.42,177.46,2924.0,151.8855,152.031,151.817,151.8513,2924.0
2021-03-30 13:00:00,177.5,177.5,177.12,177.38,4521.0,151.8855,151.8855,151.5603,151.7828,4521.0
2021-03-30 13:05:00,177.38,177.39,176.99,177.27,2669.0,151.7828,151.7914,151.4491,151.6887,2669.0
2021-03-30 13:10:00,177.21,177.23,176.96,177.01,4289.0,151.6373,151.6545,151.4234,151.4662,4289.0
2021-03-30 13:15:00,176.96,177.12,176.91,177.04,3899.0,151.4234,151.5603,151.3806,151.4919,3899.0
2021-03-30 13:20:00,177.02,177.15,176.95,177.12,3316.0,151.4748,151.586,151.4149,151.5603,3316.0
2021-03-30 13:25:00,177.11,177.12,176.85,176.85,4481.0,151.5518,151.5603,151.3293,151.3293,4481.0
2021-03-30 13:30:00,176.85,177.03,176.8,176.96,12340.0,151.3293,151.4833,151.2865,151.4234,12340.0
2021-03-30 13:35:00,176.95,177.18,176.88,177.18,5875.0,151.4149,151.6117,151.355,151.6117,5875.0
2021-03-30 13:40:00,177.45,177.53,177.36,177.41,4736.0,151.8427,151.9112,151.7657,151.8085,4736.0
2021-03-30 13:45:00,177.45,177.47,177.17,177.18,4139.0,151.8427,151.8598,151.6031,151.6117,4139.0
2021-03-30 13:50:00,177.18,177.26,177.09,177.26,7063.0,151.6117,151.6801,151.5347,151.6801,7063.0
2021-03-30 13:55:00,177.22,177.38,177.17,177.33,6100.0,151.6459,151.7828,151.6031,151.74,6100.0
2021-03-30 14:00:00,177.25,177.31,177.13,177.29,14618.0,151.6716,151.7229,151.5689,151.7058,14618.0
2021-03-30 14:05:00,177.28,177.65,177.23,177.58,8842.0,151.6972,152.0138,151.6545,151.9539,8842.0
2021-03-30 14:10:00,177.52,177.78,177.49,177.75,10463.0,151.9026,152.1251,151.8769,152.0994,10463.0
2021-03-30 14:15:00,177.74,177.87,177.59,177.83,7559.0,152.0909,152.2021,151.9625,152.1679,7559.0
2021-03-30 14:20:00,177.81,177.88,177.66,177.69,9412.0,152.1508,152.2107,152.0224,152.0481,9412.0
2021-03-30 14:25:00,177.76,178.11,177.72,178.02,11669.0,152.108,152.4075,152.0737,152.3305,11669.0
2021-03-30 14:30:00,178.01,178.18,177.76,177.83,7236.0,152.3219,152.4674,152.108,152.1679,7236.0
2021-03-30 14:35:00,177.81,177.95,177.74,177.87,7946.0,152.1508,152.2706,152.0909,152.2021,7946.0
2021-03-30 14:40:00,177.9,178.11,177.88,178.04,2785.0,152.2278,152.4075,152.2107,152.3476,2785.0
2021-03-30 14:45:00,178.18,178.27,178.15,178.26,14190.0,152.4674,152.5444,152.4417,152.5358,14190.0
2021-03-30 14:50:00,178.31,178.59,178.28,178.45,4260.0,152.5786,152.8182,152.5529,152.6984,4260.0
2021-03-30 14:55:00,178.47,178.75,178.43,178.69,7000.0,152.7155,152.9551,152.6813,152.9038,7000.0
2021-03-30 15:00:00,178.62,178.84,178.55,178.75,6391.0,152.8439,153.0321,152.784,152.9551,6391.0
2021-03-30 15:05:00,178.64,178.76,178.54,178.59,6955.0,152.861,152.9637,152.7754,152.8182,6955.0
2021-03-30 15:10:00,178.6,178.67,178.13,178.31,6103.0,152.8268,152.8867,152.4246,152.5786,6103.0
2021-03-30 15:15:00,178.35,178.49,178.21,178.49,9471.0,152.6128,152.7326,152.493,152.7326,9471.0
2021-03-30 15:20:00,178.49,178.83,178.39,178.78,10110.0,152.7326,153.0236,152.6471,152.9808,10110.0
2021-03-30 15:25:00,178.78,178.95,178.76,178.92,6045.0,152.9808,153.1262,152.9637,153.1006,6045.0
2021-03-30 15:30:00,178.92,179.07,178.88,178.96,19896.0,153.1006,153.2289,153.0663,153.1348,19896.0
2021-03-30 15:35:00,178.96,178.97,178.47,178.51,22343.0,153.1348,153.1434,152.7155,152.7497,22343.0
2021-03-30 15:40:00,178.49,178.49,178.13,178.2,21162.0,152.7326,152.7326,152.4246,152.4845,21162.0
2021-03-30 15:45:00,178.17,178.17,177.65,177.78,26474.0,152.4588,152.4588,152.0138,152.1251,26474.0
2021-03-30 15:50:00,177.76,177.82,177.53,177.56,43418.0,152.108,152.1593,151.9112,151.9368,43418.0
2021-03-30 15:55:00,177.55,177.81,177.34,177.61,103204.0,151.9283,152.1508,151.7486,151.9796,103204.0
2021-03-31 09:30:00,177.49,177.73,176.08,177.53,24799.0,151.8769,152.0823,150.6704,151.9112,24799.0
2021-03-31 09:35:00,177.65,177.85,177.09,177.32,7395.0,152.0138,152.185,151.5347,151.7315,7395.0
2021-03-31 09:40:00,177.36,177.51,176.9,177.29,4543.0,151.7657,151.894,151.3721,151.7058,4543.0
2021-03-31 09:45:00,177.34,177.37,176.7,176.7,4474.0,151.7486,151.7743,151.2009,151.2009,4474.0
2021-03-31 09:50:00,176.57,176.8,176.35,176.47,11011.0,151.0897,151.2865,150.9014,151.0041,11011.0
2021-03-31 09:55:00,176.55,176.82,176.45,176.72,2539.0,151.0726,151.3036,150.987,151.2181,2539.0
2021-03-31 10:00:00,176.72,176.72,176.1,176.51,8353.0,151.2181,151.2181,150.6875,151.0384,8353.0
2021-03-31 10:05:00,176.39,176.39,176.05,176.05,4129.0,150.9357,150.9357,150.6447,150.6447,4129.0
2021-03-31 10:10:00,175.94,176.22,175.82,175.86,18791.0,150.5506,150.7902,150.4479,150.4822,18791.0
2021-03-31 10:15:00,175.7,175.84,175.37,175.73,7247.0,150.3452,150.465,150.0629,150.3709,7247.0
2021-03-31 10:20:00,175.63,176.05,175.38,175.72,6769.0,150.2853,150.6447,150.0714,150.3624,6769.0
2021-03-31 10:25:00,175.65,175.71,175.41,175.55,8244.0,150.3025,150.3538,150.0971,150.2169,8244.0
2021-03-31 10:30:00,175.49,175.85,175.35,175.83,7387.0,150.1655,150.4736,150.0458,150.4565,7387.0
2021-03-31 10:35:00,175.72,175.74,175.41,175.71,10114.0,150.3624,150.3795,150.0971,150.3538,10114.0
2021-03-31 10:40:00,175.83,175.95,175.39,175.52,7662.0,150.4565,150.5592,150.08,150.1912,7662.0
2021-03-31 10:45:00,175.54,175.54,175.08,175.15,5158.0,150.2083,150.2083,149.8147,149.8746,5158.0
2021-03-31 10:50:00,175.13,175.36,174.95,175.08,6939.0,149.8575,150.0543,149.7035,149.8147,6939.0
2021-03-31 10:55:00,175.07,175.37,174.94,175.25,11238.0,149.8062,150.0629,149.6949,149.9602,11238.0
2021-03-31 11:00:00,175.37,175.62,175.11,175.49,16061.0,150.0629,150.2768,149.8404,150.1655,16061.0
2021-03-31 11:05:00,175.46,175.65,175.31,175.65,6386.0,150.1399,150.3025,150.0115,150.3025,6386.0
2021-03-31 11:10:00,175.56,175.61,175.23,175.56,10972.0,150.2254,150.2682,149.9431,150.2254,10972.0
2021-03-31 11:15:00,175.5,175.64,175.39,175.55,13888.0,150.1741,150.2939,150.08,150.2169,13888.0
2021-03-31 11:20:00,175.66,175.83,175.38,175.49,14494.0,150.311,150.4565,150.0714,150.1655,14494.0
2021-03-31 11:25:00,175.47,175.47,175.01,175.01,4187.0,150.1484,150.1484,149.7548,149.7548,4187.0
2021-03-31 11:30:00,175.0,175.1,174.82,174.83,11179.0,149.7463,149.8318,149.5922,149.6008,11179.0
2021-03-31 11:35:00,174.86,174.94,174.73,174.8,5114.0,149.6265,149.6949,149.5152,149.5751,5114.0
2021-03-31 11:40:00,174.79,174.9,174.64,174.78,9631.0,149.5666,149.6607,149.4382,149.558,9631.0
2021-03-31 11:45:00,174.85,175.29,174.81,175.28,5430.0,149.6179,149.9944,149.5837,149.9859,5430.0
2021-03-31 11:50:00,175.15,175.26,175.0,175.03,9003.0,149.8746,149.9687,149.7463,149.7719,9003.0
2021-03-31 11:55:00,174.96,175.2,174.84,175.07,8560.0,149.712,149.9174,149.6093,149.8062,8560.0
2021-03-31 12:00:00,175.12,175.13,174.79,174.84,4295.0,149.8489,149.8575,149.5666,149.6093,4295.0
2021-03-31 12:05:00,174.92,175.25,174.92,175.22,5869.0,149.6778,149.9602,149.6778,149.9345,5869.0
2021-03-31 12:10:00,175.24,175.39,175.15,175.31,8559.0,149.9516,150.08,149.8746,150.0115,8559.0
2021-03-31 12:15:00,175.3,175.31,174.98,175.23,10067.0,150.003,150.0115,149.7291,149.9431,10067.0
2021-03-31 12:20:00,175.25,175.29,175.09,175.15,4483.0,149.9602,149.9944,149.8233,149.8746,4483.0
2021-03-31 12:25:00,175.13,175.33,175.13,175.19,4786.0,149.8575,150.0286,149.8575,149.9088,4786.0
2021-03-31 12:30:00,175.18,175.26,174.99,175.08,4731.0,149.9003,149.9687,149.7377,149.8147,4731.0
2021-03-31 12:35:00,175.09,175.15,174.88,175.01,9682.0,149.8233,149.8746,149.6436,149.7548,9682.0
2021-03-31 12:40:00,175.07,175.47,175.07,175.4,6174.0,149.8062,150.1484,149.8062,150.0885,6174.0
2021-03-31 12:45:00,175.43,175.44,175.18,175.18,10011.0,150.1142,150.1228,149.9003,149.9003,10011.0
2021-03-31 12:50:00,175.18,175.33,175.17,175.2,6917.0,149.9003,150.0286,149.8917,149.9174,6917.0
2021-03-31 12:55:00,175.25,175.57,175.21,175.53,11084.0,149.9602,150.234,149.926,150.1998,11084.0
2021-03-31 13:00:00,175.62,175.7,175.52,175.58,10977.0,150.2768,150.3452,150.1912,150.2426,10977.0
2021-03-31 13:05:00,175.54,175.65,175.52,175.53,7794.0,150.2083,150.3025,150.1912,150.1998,7794.0
2021-03-31 13:10:00,175.54,175.78,175.54,175.78,10079.0,150.2083,150.4137,150.2083,150.4137,10079.0
2021-03-31 13:15:00,175.76,175.79,175.65,175.7,10979.0,150.3966,150.4223,150.3025,150.3452,10979.0
2021-03-31 13:20:00,175.78,175.85,175.57,175.68,10964.0,150.4137,150.4736,150.234,150.3281,10964.0
2021-03-31 13:25:00,175.7,175.72,175.44,175.53,5662.0,150.3452,150.3624,150.1228,150.1998,5662.0
2021-03-31 13:30:00,175.51,175.84,175.46,175.84,7996.0,150.1827,150.465,150.1399,150.465,7996.0
2021-03-31 13:35:00,175.86,176.05,175.83,175.97,6797.0,150.4822,150.6447,150.4565,150.5763,6797.0
2021-03-31 13:40:00,176.02,176.24,176.02,176.09,4596.0,150.6191,150.8073,150.6191,150.679,4596.0
2021-03-31 13:45:00,176.06,176.31,176.04,176.24,5557.0,150.6533,150.8672,150.6362,150.8073,5557.0
2021-03-31 13:50:00,176.2,176.31,176.06,176.1,2656.0,150.7731,150.8672,150.6533,150.6875,2656.0
2021-03-31 13:55:00,176.19,176.26,176.16,176.25,2885.0,150.7645,150.8244,150.7389,150.8159,2885.0
2021-03-31 14:00:00,176.22,176.4,176.22,176.4,1194.0,150.7902,150.9442,150.7902,150.9442,1194.0
2021-03-31 14:05:00,176.27,176.27,175.9,176.04,8836.0,150.833,150.833,150.5164,150.6362,8836.0
2021-03-31 14:10:00,175.97,176.11,175.84,176.05,17879.0,150.5763,150.6961,150.465,150.6447,17879.0
2021-03-31 14:15:00,176.13,176.35,176.13,176.28,3377.0,150.7132,150.9014,150.7132,150.8415,3377.0
2021-03-31 14:20:00,176.24,176.4,176.11,176.39,4679.0,150.8073,150.9442,150.6961,150.9357,4679.0
2021-03-31 14:25:00,176.36,176.44,176.23,176.31,8102.0,150.91,150.9785,150.7988,150.8672,8102.0
2021-03-31 14:30:00,176.42,176.66,176.4,176.62,6598.0,150.9613,151.1667,150.9442,151.1325,6598.0
2021-03-31 14:35:00,176.54,176.71,176.52,176.64,6022.0,151.064,151.2095,151.0469,151.1496,6022.0
2021-03-31 14:40:00,176.6,177.03,176.54,177.02,65930.0,151.1154,151.4833,151.064,151.4748,65930.0
2021-03-31 14:45:00,177.05,177.05,176.65,176.65,2477.0,151.5004,151.5004,151.1582,151.1582,2477.0
2021-03-31 14:50:00,176.69,176.71,176.35,176.36,4184.0,151.1924,151.2095,150.9014,150.91,4184.0
2021-03-31 14:55:00,176.31,176.4,176.22,176.22,4253.0,150.8672,150.9442,150.7902,150.7902,4253.0
2021-03-31 15:00:00,176.19,176.29,175.77,175.95,17595.0,150.7645,150.8501,150.4051,150.5592,17595.0
2021-03-31 15:05:00,175.93,175.95,175.7,175.89,12554.0,150.5421,150.5592,150.3452,150.5078,12554.0
2021-03-31 15:10:00,175.93,176.01,175.67,175.85,2568.0,150.5421,150.6105,150.3196,150.4736,2568.0
2021-03-31 15:15:00,175.87,176.07,175.86,176.06,12648.0,150.4907,150.6619,150.4822,150.6533,12648.0
2021-03-31 15:20:00,176.04,176.33,176.02,176.28,11687.0,150.6362,150.8843,150.6191,150.8415,11687.0
2021-03-31 15:25:00,176.28,176.44,176.27,176.36,12898.0,150.8415,150.9785,150.833,150.91,12898.0
2021-03-31 15:30:00,176.28,176.63,176.28,176.45,6221.0,150.8415,151.141,150.8415,150.987,6221.0
2021-03-31 15:35:00,176.42,176.43,175.81,175.89,12955.0,150.9613,150.9699,150.4394,150.5078,12955.0
2021-03-31 15:40:00,175.86,176.31,175.82,176.14,11826.0,150.4822,150.8672,150.4479,150.7217,11826.0
2021-03-31 15:45:00,176.1,176.29,176.05,176.2,13786.0,150.6875,150.8501,150.6447,150.7731,13786.0
2021-03-31 15:50:00,176.2,176.4,175.76,176.21,35224.0,150.7731,150.9442,150.3966,150.7816,35224.0
2021-03-31 15:55:00,176.17,176.38,175.33,175.41,222450.0,150.7474,150.9271,150.0286,150.0971,222450.0
2021-04-01 09:30:00,174.45,176.15,174.38,176.01,38343.0,149.2756,150.7303,149.2157,150.6105,38343.0
2021-04-01 09:35:00,175.94,176.42,175.5,175.67,13784.0,150.5506,150.9613,150.1741,150.3196,13784.0
2021-04-01 09:40:00,175.68,176.04,175.54,175.6,6104.0,150.3281,150.6362,150.2083,150.2597,6104.0
2021-04-01 09:45:00,175.82,175.82,174.61,174.68,11645.0,150.4479,150.4479,149.4125,149.4724,11645.0
2021-04-01 09:50:00,174.86,175.41,174.38,174.68,9681.0,149.6265,150.0971,149.2157,149.4724,9681.0
2021-04-01 09:55:00,174.54,174.79,174.43,174.61,8685.0,149.3526,149.5666,149.2585,149.4125,8685.0
2021-04-01 10:00:00,174.69,175.49,174.69,175.42,7352.0,149.481,150.1655,149.481,150.1057,7352.0
2021-04-01 10:05:00,175.62,176.0,175.52,175.75,8963.0,150.2768,150.602,150.1912,150.388,8963.0
2021-04-01 10:10:00,175.64,175.65,175.0,175.12,10263.0,150.2939,150.3025,149.7463,149.8489,10263.0
2021-04-01 10:15:00,175.05,175.42,175.0,175.41,7460.0,149.789,150.1057,149.7463,150.0971,7460.0
2021-04-01 10:20:00,175.24,175.53,175.04,175.53,12033.0,149.9516,150.1998,149.7805,150.1998,12033.0
2021-04-01 10:25:00,175.55,175.61,175.3,175.57,6751.0,150.2169,150.2682,150.003,150.234,6751.0
2021-04-01 10:30:00,175.44,175.55,175.37,175.39,4781.0,150.1228,150.2169,150.0629,150.08,4781.0
2021-04-01 10:35:00,175.4,175.71,175.16,175.66,6568.0,150.0885,150.3538,149.8832,150.311,6568.0
2021-04-01 10:40:00,175.73,175.73,175.31,175.49,7714.0,150.3709,150.3709,150.0115,150.1655,7714.0
2021-04-01 10:45:00,175.59,175.82,175.55,175.78,5411.0,150.2511,150.4479,150.2169,150.4137,5411.0
2021-04-01 10:50:00,175.7,175.79,175.24,175.25,6789.0,150.3452,150.4223,149.9516,149.9602,6789.0
2021-04-01 10:55:00,175.29,175.62,175.27,175.6,5794.0,149.9944,150.2768,149.9773,150.2597,5794.0
2021-04-01 11:00:00,175.52,175.66,175.36,175.36,11285.0,150.1912,150.311,150.0543,150.0543,11285.0
2021-04-01 11:05:00,175.37,175.59,175.34,175.54,6501.0,150.0629,150.2511,150.0372,150.2083,6501.0
2021-04-01 11:10:00,175.38,175.6,175.3,175.47,8106.0,150.0714,150.2597,150.003,150.1484,8106.0
2021-04-01 11:15:00,175.49,176.01,175.46,175.76,9305.0,150.1655,150.6105,150.1399,150.3966,9305.0
2021-04-01 11:20:00,175.85,176.0,175.68,175.92,5863.0,150.4736,150.602,150.3281,150.5335,5863.0
2021-04-01 11:25:00,175.93,175.93,175.58,175.76,14352.0,150.5421,150.5421,150.2426,150.3966,14352.0
2021-04-01 11:30:00,175.71,176.0,175.71,175.93,18987.0,150.3538,150.602,150.3538,150.5421,18987.0
2021-04-01 11:35:00,175.98,176.27,175.9,176.15,19925.0,150.5848,150.833,150.5164,150.7303,19925.0
2021-04-01 11:40:00,176.21,176.24,175.76,175.83,16571.0,150.7816,150.8073,150.3966,150.4565,16571.0
2021-04-01 11:45:00,175.85,175.93,175.56,175.56,5080.0,150.4736,150.5421,150.2254,150.2254,5080.0
2021-04-01 11:50:00,175.59,175.81,175.59,175.78,5002.0,150.2511,150.4394,150.2511,150.4137,5002.0
2021-04-01 11:55:00,175.76,175.84,175.68,175.78,5614.0,150.3966,150.465,150.3281,150.4137,5614.0
2021-04-01 12:00:00,175.83,176.04,175.77,175.92,5398.0,150.4565,150.6362,150.4051,150.5335,5398.0
2021-04-01 12:05:00,175.97,176.12,175.97,176.06,4218.0,150.5763,150.7046,150.5763,150.6533,4218.0
2021-04-01 12:10:00,176.12,176.4,175.99,176.4,6777.0,150.7046,150.9442,150.5934,150.9442,6777.0
2021-04-01 12:15:00,176.36,176.36,176.1,176.2,3378.0,150.91,150.91,150.6875,150.7731,3378.0
2021-04-01 12:20:00,176.24,176.43,176.18,176.43,3358.0,150.8073,150.9699,150.756,150.9699,3358.0
2021-04-01 12:25:00,176.4,176.43,176.27,176.31,6156.0,150.9442,150.9699,150.833,150.8672,6156.0
2021-04-01 12:30:00,176.31,176.42,176.23,176.42,6670.0,150.8672,150.9613,150.7988,150.9613,6670.0
2021-04-01 12:35:00,176.39,176.81,176.34,176.79,5102.0,150.9357,151.2951,150.8929,151.278,5102.0
2021-04-01 12:40:00,176.83,176.83,176.47,176.53,7633.0,151.3122,151.3122,151.0041,151.0555,7633.0
2021-04-01 12:45:00,176.57,176.72,176.48,176.69,5701.0,151.0897,151.2181,151.0127,151.1924,5701.0
2021-04-01 12:50:00,176.73,176.76,176.39,176.46,10608.0,151.2266,151.2523,150.9357,150.9956,10608.0
2021-04-01 12:55:00,176.36,176.36,175.95,175.95,9483.0,150.91,150.91,150.5592,150.5592,9483.0
2021-04-01 13:00:00,175.97,176.06,175.88,176.02,13652.0,150.5763,150.6533,150.4993,150.6191,13652.0
2021-04-01 13:05:00,175.97,176.13,175.94,176.04,4118.0,150.5763,150.7132,150.5506,150.6362,4118.0
2021-04-01 13:10:00,175.93,175.98,175.85,175.86,6200.0,150.5421,150.5848,150.4736,150.4822,6200.0
2021-04-01 13:15:00,175.85,175.88,175.58,175.64,11038.0,150.4736,150.4993,150.2426,150.2939,11038.0
2021-04-01 13:20:00,175.67,175.77,175.53,175.77,4331.0,150.3196,150.4051,150.1998,150.4051,4331.0
2021-04-01 13:25:00,175.78,175.84,175.63,175.65,7532.0,150.4137,150.465,150.2853,150.3025,7532.0
2021-04-01 13:30:00,175.7,175.96,175.59,175.9,8640.0,150.3452,150.5677,150.2511,150.5164,8640.0
2021-04-01 13:35:00,175.9,175.93,175.65,175.7,10082.0,150.5164,150.5421,150.3025,150.3452,10082.0
2021-04-01 13:40:00,175.73,175.88,175.71,175.72,6568.0,150.3709,150.4993,150.3538,150.3624,6568.0
2021-04-01 13:45:00,175.73,175.8,175.64,175.68,8542.0,150.3709,150.4308,150.2939,150.3281,8542.0
2021-04-01 13:50:00,175.68,175.81,175.6,175.81,8643.0,150.3281,150.4394,150.2597,150.4394,8643.0
2021-04-01 13:55:00,175.74,175.89,175.65,175.78,9521.0,150.3795,150.5078,150.3025,150.4137,9521.0
2021-04-01 14:00:00,175.79,176.15,175.75,176.13,7287.0,150.4223,150.7303,150.388,150.7132,7287.0
2021-04-01 14:05:00,176.19,176.24,176.08,176.17,7148.0,150.7645,150.8073,150.6704,150.7474,7148.0
2021-04-01 14:10:00,176.17,176.34,176.17,176.28,9362.0,150.7474,150.8929,150.7474,150.8415,9362.0
2021-04-01 14:15:00,176.27,176.42,176.24,176.36,7305.0,150.833,150.9613,150.8073,150.91,7305.0
2021-04-01 14:20:00,176.39,176.65,176.32,176.61,6677.0,150.9357,151.1582,150.8758,151.1239,6677.0
2021-04-01 14:25:00,176.6,176.6,176.35,176.49,3343.0,151.1154,151.1154,150.9014,151.0212,3343.0
2021-04-01 14:30:00,176.48,176.55,176.31,176.4,6170.0,151.0127,151.0726,150.8672,150.9442,6170.0
2021-04-01 14:35:00,176.39,176.66,176.39,176.59,4697.0,150.9357,151.1667,150.9357,151.1068,4697.0
2021-04-01 14:40:00,176.61,176.72,176.59,176.67,4400.0,151.1239,151.2181,151.1068,151.1753,4400.0
2021-04-01 14:45:00,176.63,176.63,176.45,176.6,4201.0,151.141,151.141,150.987,151.1154,4201.0
2021-04-01 14:50:00,176.67,176.72,176.5,176.55,7174.0,151.1753,151.2181,151.0298,151.0726,7174.0
2021-04-01 14:55:00,176.53,176.6,176.42,176.55,9106.0,151.0555,151.1154,150.9613,151.0726,9106.0
2021-04-01 15:00:00,176.55,176.63,176.52,176.59,6253.0,151.0726,151.141,151.0469,151.1068,6253.0
2021-04-01 15:05:00,176.61,176.65,176.41,176.42,7437.0,151.1239,151.1582,150.9528,150.9613,7437.0
2021-04-01 15:10:00,176.4,176.46,176.21,176.25,5775.0,150.9442,150.9956,150.7816,150.8159,5775.0
2021-04-01 15:15:00,176.18,176.29,176.03,176.21,10020.0,150.756,150.8501,150.6276,150.7816,10020.0
2021-04-01 15:20:00,176.21,176.24,176.0,176.16,7555.0,150.7816,150.8073,150.602,150.7389,7555.0
2021-04-01 15:25:00,176.14,176.29,176.1,176.27,5560.0,150.7217,150.8501,150.6875,150.833,5560.0
2021-04-01 15:30:00,176.32,176.35,176.19,176.21,13015.0,150.8758,150.9014,150.7645,150.7816,13015.0
2021-04-01 15:35:00,176.21,176.53,176.17,176.32,13338.0,150.7816,151.0555,150.7474,150.8758,13338.0
2021-04-01 15:40:00,176.33,176.47,176.27,176.3,10407.0,150.8843,151.0041,150.833,150.8587,10407.0
2021-04-01 15:45:00,176.34,176.69,176.34,176.67,14674.0,150.8929,151.1924,150.8929,151.1753,14674.0
2021-04-01 15:50:00,176.7,176.87,176.59,176.85,39066.0,151.2009,151.3464,151.1068,151.3293,39066.0
2021-04-01 15:55:00,176.81,177.49,176.79,177.41,95140.0,151.2951,151.8769,151.278,151.8085,95140.0
2021-04-05 09:30:00,179.53,180.16,179.37,180.09,25906.0,153.6225,154.1616,153.4856,154.1017,25906.0
2021-04-05 09:35:00,180.11,180.37,179.2,179.2,15626.0,154.1189,154.3413,153.3402,153.3402,15626.0
2021-04-05 09:40:00,179.18,179.39,178.44,178.62,10011.0,153.3231,153.5028,152.6898,152.8439,10011.0
2021-04-05 09:45:00,178.75,178.86,178.22,178.54,10115.0,152.9551,153.0492,152.5016,152.7754,10115.0
2021-04-05 09:50:00,178.48,178.74,178.3,178.48,5355.0,152.7241,152.9466,152.57,152.7241,5355.0
2021-04-05 09:55:00,178.44,178.57,178.33,178.39,3902.0,152.6898,152.8011,152.5957,152.6471,3902.0
2021-04-05 10:00:00,178.59,178.7,178.03,178.24,5562.0,152.8182,152.9123,152.339,152.5187,5562.0
2021-04-05 10:05:00,178.16,178.31,177.87,178.05,8680.0,152.4502,152.5786,152.2021,152.3561,8680.0
2021-04-05 10:10:00,178.14,178.45,178.04,178.2,11397.0,152.4331,152.6984,152.3476,152.4845,11397.0
2021-04-05 10:15:00,178.3,178.63,178.05,178.27,6904.0,152.57,152.8524,152.3561,152.5444,6904.0
2021-04-05 10:20:00,178.3,178.8,178.2,178.66,14622.0,152.57,152.9979,152.4845,152.8781,14622.0
2021-04-05 10:25:00,178.59,178.79,178.45,178.59,6045.0,152.8182,152.9893,152.6984,152.8182,6045.0
2021-04-05 10:30:00,178.52,178.72,178.32,178.32,6293.0,152.7583,152.9294,152.5872,152.5872,6293.0
2021-04-05 10:35:00,178.3,178.36,177.95,177.96,8152.0,152.57,152.6214,152.2706,152.2791,8152.0
2021-04-05 10:40:00,178.0,178.17,177.95,178.05,3635.0,152.3133,152.4588,152.2706,152.3561,3635.0
2021-04-05 10:45:00,178.07,178.53,178.06,178.3,5834.0,152.3732,152.7669,152.3647,152.57,5834.0
2021-04-05 10:50:00,178.26,178.27,177.92,178.01,9418.0,152.5358,152.5444,152.2449,152.3219,9418.0
2021-04-05 10:55:00,178.09,178.45,178.06,178.32,9569.0,152.3904,152.6984,152.3647,152.5872,9569.0
2021-04-05 11:00:00,178.15,178.65,178.15,178.52,5150.0,152.4417,152.8695,152.4417,152.7583,5150.0
2021-04-05 11:05:00,178.55,178.98,178.5,178.79,6887.0,152.784,153.1519,152.7412,152.9893,6887.0
2021-04-05 11:10:00,178.72,178.83,178.5,178.67,5789.0,152.9294,153.0236,152.7412,152.8867,5789.0
2021-04-05 11:15:00,178.56,178.62,178.25,178.43,5677.0,152.7925,152.8439,152.5273,152.6813,5677.0
2021-04-05 11:20:00,178.41,178.48,178.21,178.25,3348.0,152.6642,152.7241,152.493,152.5273,3348.0
2021-04-05 11:25:00,178.32,178.37,178.0,178.28,5109.0,152.5872,152.6299,152.3133,152.5529,5109.0
2021-04-05 11:30:00,178.36,178.61,178.3,178.38,7157.0,152.6214,152.8353,152.57,152.6385,7157.0
2021-04-05 11:35:00,178.42,178.61,178.34,178.5,5672.0,152.6727,152.8353,152.6043,152.7412,5672.0
2021-04-05 11:40:00,178.5,178.72,178.43,178.61,21362.0,152.7412,152.9294,152.6813,152.8353,21362.0
2021-04-05 11:45:00,178.67,178.74,178.44,178.62,11449.0,152.8867,152.9466,152.6898,152.8439,11449.0
2021-04-05 11:50:00,178.54,178.64,178.32,178.58,5372.0,152.7754,152.861,152.5872,152.8096,5372.0
2021-04-05 11:55:00,178.67,178.78,178.28,178.28,8641.0,152.8867,152.9808,152.5529,152.5529,8641.0
2021-04-05 12:00:00,178.34,178.5,178.16,178.37,4272.0,152.6043,152.7412,152.4502,152.6299,4272.0
2021-04-05 12:05:00,178.52,178.58,178.38,178.4,9027.0,152.7583,152.8096,152.6385,152.6556,9027.0
2021-04-05 12:10:00,178.39,178.55,178.35,178.35,17951.0,152.6471,152.784,152.6128,152.6128,17951.0
2021-04-05 12:15:00,178.44,178.59,178.32,178.41,15250.0,152.6898,152.8182,152.5872,152.6642,15250.0
2021-04-05 12:20:00,178.33,178.87,178.3,178.86,11745.0,152.5957,153.0578,152.57,153.0492,11745.0
2021-04-05 12:25:00,178.91,179.09,178.85,178.99,3178.0,153.092,153.246,153.0407,153.1605,3178.0
2021-04-05 12:30:00,179.01,179.22,178.88,179.12,6880.0,153.1776,153.3573,153.0663,153.2717,6880.0
2021-04-05 12:35:00,179.15,179.38,179.11,179.38,7994.0,153.2974,153.4942,153.2632,153.4942,7994.0
2021-04-05 12:40:00,179.29,179.36,179.21,179.25,4406.0,153.4172,153.4771,153.3487,153.383,4406.0
2021-04-05 12:45:00,179.27,179.35,179.17,179.18,3654.0,153.4001,153.4685,153.3145,153.3231,3654.0
2021-04-05 12:50:00,179.08,179.11,178.9,179.0,3124.0,153.2375,153.2632,153.0835,153.169,3124.0
2021-04-05 12:55:00,178.92,178.95,178.6,178.69,7518.0,153.1006,153.1262,152.8268,152.9038,7518.0
2021-04-05 13:00:00,178.59,178.69,178.54,178.69,2581.0,152.8182,152.9038,152.7754,152.9038,2581.0
2021-04-05 13:05:00,178.57,178.74,178.52,178.6,9100.0,152.8011,152.9466,152.7583,152.8268,9100.0
2021-04-05 13:10:00,178.65,178.68,178.43,178.53,6156.0,152.8695,152.8952,152.6813,152.7669,6156.0
2021-04-05 13:15:00,178.55,178.65,178.44,178.57,5389.0,152.784,152.8695,152.6898,152.8011,5389.0
2021-04-05 13:20:00,178.54,178.61,178.36,178.51,5445.0,152.7754,152.8353,152.6214,152.7497,5445.0
2021-04-05 13:25:00,178.55,178.55,178.2,178.26,2600.0,152.784,152.784,152.4845,152.5358,2600.0
2021-04-05 13:30:00,178.34,178.73,178.34,178.61,4244.0,152.6043,152.938,152.6043,152.8353,4244.0
2021-04-05 13:35:00,178.7,178.72,178.41,178.54,7581.0,152.9123,152.9294,152.6642,152.7754,7581.0
2021-04-05 13:40:00,178.55,178.57,178.16,178.38,4965.0,152.784,152.8011,152.4502,152.6385,4965.0
2021-04-05 13:45:00,178.5,178.63,178.38,178.54,5660.0,152.7412,152.8524,152.6385,152.7754,5660.0
2021-04-05 13:50:00,178.52,178.54,178.29,178.29,3625.0,152.7583,152.7754,152.5615,152.5615,3625.0
2021-04-05 13:55:00,178.25,178.51,178.24,178.44,4169.0,152.5273,152.7497,152.5187,152.6898,4169.0
2021-04-05 14:00:00,178.37,178.47,178.22,178.22,6653.0,152.6299,152.7155,152.5016,152.5016,6653.0
2021-04-05 14:05:00,178.31,178.51,178.19,178.33,4587.0,152.5786,152.7497,152.4759,152.5957,4587.0
2021-04-05 14:10:00,178.37,178.57,178.31,178.36,4434.0,152.6299,152.8011,152.5786,152.6214,4434.0
2021-04-05 14:15:00,178.46,178.56,178.31,178.32,7255.0,152.707,152.7925,152.5786,152.5872,7255.0
2021-04-05 14:20:00,178.4,178.51,178.38,178.39,3637.0,152.6556,152.7497,152.6385,152.6471,3637.0
2021-04-05 14:25:00,178.4,178.54,178.3,178.33,4704.0,152.6556,152.7754,152.57,152.5957,4704.0
2021-04-05 14:30:00,178.33,178.41,178.09,178.14,5768.0,152.5957,152.6642,152.3904,152.4331,5768.0
2021-04-05 14:35:00,178.13,178.23,178.09,178.15,5809.0,152.4246,152.5101,152.3904,152.4417,5809.0
2021-04-05 14:40:00,178.15,178.15,178.0,178.03,5205.0,152.4417,152.4417,152.3133,152.339,5205.0
2021-04-05 14:45:00,178.0,178.15,177.95,178.04,7743.0,152.3133,152.4417,152.2706,152.3476,7743.0
2021-04-05 14:50:00,178.07,178.09,177.9,178.05,4150.0,152.3732,152.3904,152.2278,152.3561,4150.0
2021-04-05 14:55:00,178.06,178.13,177.92,177.92,5506.0,152.3647,152.4246,152.2449,152.2449,5506.0
2021-04-05 15:00:00,177.88,178.01,177.84,177.85,14545.0,152.2107,152.3219,152.1764,152.185,14545.0
2021-04-05 15:05:00,177.91,178.17,177.91,178.06,12469.0,152.2363,152.4588,152.2363,152.3647,12469.0
2021-04-05 15:10:00,178.1,178.11,177.87,178.05,9327.0,152.3989,152.4075,152.2021,152.3561,9327.0
2021-04-05 15:15:00,178.08,178.33,178.06,178.3,4792.0,152.3818,152.5957,152.3647,152.57,4792.0
2021-04-05 15:20:00,178.25,178.33,178.16,178.28,5551.0,152.5273,152.5957,152.4502,152.5529,5551.0
2021-04-05 15:25:00,178.3,178.43,178.18,178.35,7134.0,152.57,152.6813,152.4674,152.6128,7134.0
2021-04-05 15:30:00,178.32,178.55,178.3,178.36,7200.0,152.5872,152.784,152.57,152.6214,7200.0
2021-04-05 15:35:00,178.39,178.77,178.32,178.64,4988.0,152.6471,152.9722,152.5872,152.861,4988.0
2021-04-05 15:40:00,178.72,179.03,178.62,178.97,9071.0,152.9294,153.1947,152.8439,153.1434,9071.0
2021-04-05 15:45:00,178.97,179.13,178.9,178.92,14592.0,153.1434,153.2803,153.0835,153.1006,14592.0
2021-04-05 15:50:00,179.03,179.26,179.01,179.2,28833.0,153.1947,153.3915,153.1776,153.3402,28833.0
2021-04-05 15:55:00,179.24,179.47,178.69,178.69,98749.0,153.3744,153.5712,152.9038,152.9038,98749.0
2021-04-06 09:30:00,177.66,178.57,177.64,178.54,27213.0,152.0224,152.8011,152.0053,152.7754,27213.0
2021-04-06 09:35:00,178.45,178.58,177.9,177.97,11111.0,152.6984,152.8096,152.2278,152.2877,11111.0
2021-04-06 09:40:00,177.87,178.41,177.81,178.28,4372.0,152.2021,152.6642,152.1508,152.5529,4372.0
2021-04-06 09:45:00,178.11,178.11,177.7,178.01,7814.0,152.4075,152.4075,152.0566,152.3219,7814.0
2021-04-06 09:50:00,178.02,178.21,177.81,177.92,7684.0,152.3305,152.493,152.1508,152.2449,7684.0
2021-04-06 09:55:00,178.0,178.21,177.8,178.21,4261.0,152.3133,152.493,152.1422,152.493,4261.0
2021-04-06 10:00:00,177.92,178.17,177.84,178.17,3115.0,152.2449,152.4588,152.1764,152.4588,3115.0
2021-04-06 10:05:00,177.97,178.03,177.66,178.02,3086.0,152.2877,152.339,152.0224,152.3305,3086.0
2021-04-06 10:10:00,178.11,178.52,177.93,178.52,6973.0,152.4075,152.7583,152.2534,152.7583,6973.0
2021-04-06 10:15:00,178.56,178.66,178.43,178.5,2870.0,152.7925,152.8781,152.6813,152.7412,2870.0
2021-04-06 10:20:00,178.51,178.63,178.34,178.38,5893.0,152.7497,152.8524,152.6043,152.6385,5893.0
2021-04-06 10:25:00,178.31,178.68,178.3,178.53,2988.0,152.5786,152.8952,152.57,152.7669,2988.0
2021-04-06 10:30:00,178.49,178.62,178.43,178.62,3082.0,152.7326,152.8439,152.6813,152.8439,3082.0
2021-04-06 10:35:00,178.46,178.83,178.46,178.72,11966.0,152.707,153.0236,152.707,152.9294,11966.0
2021-04-06 10:40:00,178.56,178.68,178.38,178.44,2100.0,152.7925,152.8952,152.6385,152.6898,2100.0
2021-04-06 10:45:00,178.38,178.38,177.99,177.99,2530.0,152.6385,152.6385,152.3048,152.3048,2530.0
2021-04-06 10:50:00,177.98,178.0,177.41,177.63,11313.0,152.2962,152.3133,151.8085,151.9967,11313.0
2021-04-06 10:55:00,177.6,177.79,177.57,177.72,5446.0,151.9711,152.1336,151.9454,152.0737,5446.0
2021-04-06 11:00:00,177.67,177.67,177.13,177.14,5187.0,152.031,152.031,151.5689,151.5774,5187.0
2021-04-06 11:05:00,177.14,177.14,176.76,176.81,7108.0,151.5774,151.5774,151.2523,151.2951,7108.0
2021-04-06 11:10:00,176.67,176.68,176.19,176.19,11381.0,151.1753,151.1838,150.7645,150.7645,11381.0
2021-04-06 11:15:00,176.23,176.31,175.95,176.15,18191.0,150.7988,150.8672,150.5592,150.7303,18191.0
2021-04-06 11:20:00,176.05,176.65,176.05,176.59,20837.0,150.6447,151.1582,150.6447,151.1068,20837.0
2021-04-06 11:25:00,176.63,177.03,176.63,176.91,7553.0,151.141,151.4833,151.141,151.3806,7553.0
2021-04-06 11:30:00,176.63,176.67,176.41,176.53,9056.0,151.141,151.1753,150.9528,151.0555,9056.0
2021-04-06 11:35:00,176.6,176.69,176.49,176.69,3160.0,151.1154,151.1924,151.0212,151.1924,3160.0
2021-04-06 11:40:00,176.77,176.97,176.72,176.88,3500.0,151.2608,151.432,151.2181,151.355,3500.0
2021-04-06 11:45:00,176.91,177.12,176.9,177.12,7351.0,151.3806,151.5603,151.3721,151.5603,7351.0
2021-04-06 11:50:00,177.18,177.18,176.87,176.89,2217.0,151.6117,151.6117,151.3464,151.3635,2217.0
2021-04-06 11:55:00,176.96,177.09,176.78,176.82,9220.0,151.4234,151.5347,151.2694,151.3036,9220.0
2021-04-06 12:00:00,176.81,177.1,176.81,177.0,3808.0,151.2951,151.5432,151.2951,151.4576,3808.0
2021-04-06 12:05:00,177.02,177.17,176.64,176.7,10993.0,151.4748,151.6031,151.1496,151.2009,10993.0
2021-04-06 12:10:00,176.71,176.77,176.53,176.6,11272.0,151.2095,151.2608,151.0555,151.1154,11272.0
2021-04-06 12:15:00,176.67,176.81,176.65,176.75,77784.0,151.1753,151.2951,151.1582,151.2437,77784.0
2021-04-06 12:20:00,176.69,176.87,176.67,176.81,10858.0,151.1924,151.3464,151.1753,151.2951,10858.0
2021-04-06 12:25:00,176.9,177.0,176.77,176.99,5171.0,151.3721,151.4576,151.2608,151.4491,5171.0
2021-04-06 12:30:00,177.0,177.0,176.68,176.75,5846.0,151.4576,151.4576,151.1838,151.2437,5846.0
2021-04-06 12:35:00,176.75,176.94,176.69,176.89,10548.0,151.2437,151.4063,151.1924,151.3635,10548.0
2021-04-06 12:40:00,176.85,177.08,176.84,176.99,13798.0,151.3293,151.5261,151.3207,151.4491,13798.0
2021-04-06 12:45:00,176.98,177.14,176.85,177.08,9880.0,151.4405,151.5774,151.3293,151.5261,9880.0
2021-04-06 12:50:00,177.1,177.2,176.98,177.1,10758.0,151.5432,151.6288,151.4405,151.5432,10758.0
2021-04-06 12:55:00,177.14,177.47,177.14,177.43,2852.0,151.5774,151.8598,151.5774,151.8256,2852.0
2021-04-06 13:00:00,177.47,177.59,177.43,177.53,3337.0,151.8598,151.9625,151.8256,151.9112,3337.0
2021-04-06 13:05:00,177.43,177.63,177.43,177.51,3698.0,151.8256,151.9967,151.8256,151.894,3698.0
2021-04-06 13:10:00,177.38,177.49,177.37,177.48,1717.0,151.7828,151.8769,151.7743,151.8684,1717.0
2021-04-06 13:15:00,177.44,177.71,177.38,177.66,4643.0,151.8342,152.0652,151.7828,152.0224,4643.0
2021-04-06 13:20:00,177.66,177.71,177.48,177.61,3253.0,152.0224,152.0652,151.8684,151.9796,3253.0
2021-04-06 13:25:00,177.56,177.75,177.51,177.75,3827.0,151.9368,152.0994,151.894,152.0994,3827.0
2021-04-06 13:30:00,177.72,177.89,177.68,177.84,6144.0,152.0737,152.2192,152.0395,152.1764,6144.0
2021-04-06 13:35:00,177.87,178.31,177.84,178.31,7558.0,152.2021,152.5786,152.1764,152.5786,7558.0
2021-04-06 13:40:00,178.25,178.5,178.21,178.39,10772.0,152.5273,152.7412,152.493,152.6471,10772.0
2021-04-06 13:45:00,178.43,178.48,178.19,178.23,2128.0,152.6813,152.7241,152.4759,152.5101,2128.0
2021-04-06 13:50:00,178.17,178.29,178.14,178.26,2556.0,152.4588,152.5615,152.4331,152.5358,2556.0
2021-04-06 13:55:00,178.25,178.25,178.08,178.1,2397.0,152.5273,152.5273,152.3818,152.3989,2397.0
2021-04-06 14:00:00,178.0,178.25,177.99,178.14,8668.0,152.3133,152.5273,152.3048,152.4331,8668.0
2021-04-06 14:05:00,178.15,178.15,177.91,178.05,4625.0,152.4417,152.4417,152.2363,152.3561,4625.0
2021-04-06 14:10:00,178.05,178.14,178.03,178.05,2743.0,152.3561,152.4331,152.339,152.3561,2743.0
2021-04-06 14:15:00,178.13,178.19,177.92,177.99,11083.0,152.4246,152.4759,152.2449,152.3048,11083.0
2021-04-06 14:20:00,177.96,177.96,177.61,177.65,65101.0,152.2791,152.2791,151.9796,152.0138,65101.0
2021-04-06 14:25:00,177.79,177.82,177.65,177.78,3714.0,152.1336,152.1593,152.0138,152.1251,3714.0
2021-04-06 14:30:00,177.75,177.85,177.62,177.67,13391.0,152.0994,152.185,151.9882,152.031,13391.0
2021-04-06 14:35:00,177.73,177.78,177.54,177.55,19638.0,152.0823,152.1251,151.9197,151.9283,19638.0
2021-04-06 14:40:00,177.53,177.7,177.25,177.25,6928.0,151.9112,152.0566,151.6716,151.6716,6928.0
2021-04-06 14:45:00,177.23,177.75,177.23,177.75,16540.0,151.6545,152.0994,151.6545,152.0994,16540.0
2021-04-06 14:50:00,177.72,177.73,177.3,177.41,8181.0,152.0737,152.0823,151.7144,151.8085,8181.0
2021-04-06 14:55:00,177.41,177.61,177.34,177.45,5381.0,151.8085,151.9796,151.7486,151.8427,5381.0
2021-04-06 15:00:00,177.4,177.53,177.01,177.07,7820.0,151.7999,151.9112,151.4662,151.5175,7820.0
2021-04-06 15:05:00,177.08,177.24,177.0,177.05,10438.0,151.5261,151.663,151.4576,151.5004,10438.0
2021-04-06 15:10:00,177.01,177.22,176.93,177.17,7461.0,151.4662,151.6459,151.3977,151.6031,7461.0
2021-04-06 15:15:00,177.14,177.31,177.14,177.26,8256.0,151.5774,151.7229,151.5774,151.6801,8256.0
2021-04-06 15:20:00,177.31,177.49,177.17,177.17,13616.0,151.7229,151.8769,151.6031,151.6031,13616.0
2021-04-06 15:25:00,177.2,177.31,177.12,177.25,14901.0,151.6288,151.7229,151.5603,151.6716,14901.0
2021-04-06 15:30:00,177.25,177.34,177.06,177.31,16066.0,151.6716,151.7486,151.509,151.7229,16066.0
2021-04-06 15:35:00,177.26,177.52,177.17,177.3,17610.0,151.6801,151.9026,151.6031,151.7144,17610.0
2021-04-06 15:40:00,177.32,177.52,177.13,177.13,14017.0,151.7315,151.9026,151.5689,151.5689,14017.0
2021-04-06 15:45:00,177.24,177.41,177.2,177.2,18986.0,151.663,151.8085,151.6288,151.6288,18986.0
2021-04-06 15:50:00,177.06,177.34,177.05,177.25,48309.0,151.509,151.7486,151.5004,151.6716,48309.0
2021-04-06 15:55:00,177.23,177.5,177.19,177.39,84398.0,151.6545,151.8855,151.6202,151.7914,84398.0
2021-04-07 09:30:00,178.3,179.16,178.23,179.1,28322.0,152.57,153.3059,152.5101,153.2546,28322.0
2021-04-07 09:35:00,179.0,179.65,178.86,179.38,13649.0,153.169,153.7252,153.0492,153.4942,13649.0
2021-04-07 09:40:00,179.37,179.46,178.79,178.79,35765.0,153.4856,153.5627,152.9893,152.9893,35765.0
2021-04-07 09:45:00,178.77,178.91,178.14,178.26,3860.0,152.9722,153.092,152.4331,152.5358,3860.0
2021-04-07 09:50:00,178.31,178.39,177.58,177.67,16211.0,152.5786,152.6471,151.9539,152.031,16211.0
2021-04-07 09:55:00,177.67,177.85,177.46,177.62,5100.0,152.031,152.185,151.8513,151.9882,5100.0
2021-04-07 10:00:00,177.59,177.8,177.15,177.8,12651.0,151.9625,152.1422,151.586,152.1422,12651.0
2021-04-07 10:05:00,177.78,177.78,177.08,177.34,16899.0,152.1251,152.1251,151.5261,151.7486,16899.0
2021-04-07 10:10:00,177.37,177.46,176.97,177.3,15177.0,151.7743,151.8513,151.432,151.7144,15177.0
2021-04-07 10:15:00,177.3,177.64,177.27,177.51,12248.0,151.7144,152.0053,151.6887,151.894,12248.0
2021-04-07 10:20:00,177.51,177.98,177.51,177.9,10038.0,151.894,152.2962,151.894,152.2278,10038.0
2021-04-07 10:25:00,177.97,178.17,177.88,178.11,5476.0,152.2877,152.4588,152.2107,152.4075,5476.0
2021-04-07 10:30:00,178.22,178.25,177.99,177.99,8734.0,152.5016,152.5273,152.3048,152.3048,8734.0
2021-04-07 10:35:00,178.0,178.03,177.82,177.91,16178.0,152.3133,152.339,152.1593,152.2363,16178.0
2021-04-07 10:40:00,177.98,178.22,177.97,178.05,7934.0,152.2962,152.5016,152.2877,152.3561,7934.0
2021-04-07 10:45:00,178.13,178.14,177.7,177.7,4821.0,152.4246,152.4331,152.0566,152.0566,4821.0
2021-04-07 10:50:00,177.78,177.92,177.67,177.67,5054.0,152.1251,152.2449,152.031,152.031,5054.0
2021-04-07 10:55:00,177.69,177.69,177.42,177.51,4140.0,152.0481,152.0481,151.817,151.894,4140.0
2021-04-07 11:00:00,177.51,177.68,177.34,177.68,4149.0,151.894,152.0395,151.7486,152.0395,4149.0
2021-04-07 11:05:00,177.6,177.61,177.4,177.56,7780.0,151.9711,151.9796,151.7999,151.9368,7780.0
2021-04-07 11:10:00,177.52,177.57,177.35,177.49,6177.0,151.9026,151.9454,151.7571,151.8769,6177.0
2021-04-07 11:15:00,177.61,177.79,177.45,177.45,8218.0,151.9796,152.1336,151.8427,151.8427,8218.0
2021-04-07 11:20:00,177.29,177.35,177.03,177.33,8393.0,151.7058,151.7571,151.4833,151.74,8393.0
2021-04-07 11:25:00,177.35,177.51,177.23,177.5,12399.0,151.7571,151.894,151.6545,151.8855,12399.0
2021-04-07 11:30:00,177.53,177.6,177.41,177.56,4678.0,151.9112,151.9711,151.8085,151.9368,4678.0
2021-04-07 11:35:00,177.52,177.52,177.23,177.23,10272.0,151.9026,151.9026,151.6545,151.6545,10272.0
2021-04-07 11:40:00,177.25,177.33,176.89,177.12,16055.0,151.6716,151.74,151.3635,151.5603,16055.0
2021-04-07 11:45:00,177.07,177.12,176.86,177.0,27363.0,151.5175,151.5603,151.3378,151.4576,27363.0
2021-04-07 11:50:00,177.06,177.08,176.61,176.85,9147.0,151.509,151.5261,151.1239,151.3293,9147.0
2021-04-07 11:55:00,176.91,177.06,176.89,177.06,7881.0,151.3806,151.509,151.3635,151.509,7881.0
2021-04-07 12:00:00,177.0,177.3,176.94,177.15,16102.0,151.4576,151.7144,151.4063,151.586,16102.0
2021-04-07 12:05:00,177.11,177.22,177.03,177.19,11331.0,151.5518,151.6459,151.4833,151.6202,11331.0
2021-04-07 12:10:00,177.18,177.18,177.05,177.16,4673.0,151.6117,151.6117,151.5004,151.5946,4673.0
2021-04-07 12:15:00,177.13,177.21,176.95,177.02,8922.0,151.5689,151.6373,151.4149,151.4748,8922.0
2021-04-07 12:20:00,177.13,177.38,177.13,177.25,4889.0,151.5689,151.7828,151.5689,151.6716,4889.0
2021-04-07 12:25:00,177.3,177.39,177.18,177.34,6220.0,151.7144,151.7914,151.6117,151.7486,6220.0
2021-04-07 12:30:00,177.3,177.4,177.25,177.37,4672.0,151.7144,151.7999,151.6716,151.7743,4672.0
2021-04-07 12:35:00,177.41,177.58,177.41,177.54,4840.0,151.8085,151.9539,151.8085,151.9197,4840.0
2021-04-07 12:40:00,177.56,177.61,177.39,177.61,22347.0,151.9368,151.9796,151.7914,151.9796,22347.0
2021-04-07 12:45:00,177.59,177.74,177.55,177.68,22630.0,151.9625,152.0909,151.9283,152.0395,22630.0
2021-04-07 12:50:00,177.68,177.8,177.68,177.71,7776.0,152.0395,152.1422,152.0395,152.0652,7776.0
2021-04-07 12:55:00,177.73,177.79,177.65,177.74,5950.0,152.0823,152.1336,152.0138,152.0909,5950.0
2021-04-07 13:00:00,177.77,177.9,177.76,177.81,4181.0,152.1165,152.2278,152.108,152.1508,4181.0
2021-04-07 13:05:00,177.88,177.97,177.8,177.96,3202.0,152.2107,152.2877,152.1422,152.2791,3202.0
2021-04-07 13:10:00,177.95,178.13,177.94,178.08,10897.0,152.2706,152.4246,152.262,152.3818,10897.0
2021-04-07 13:15:00,178.11,178.12,177.82,177.86,7188.0,152.4075,152.416,152.1593,152.1935,7188.0
2021-04-07 13:20:00,177.9,177.98,177.75,177.75,6444.0,152.2278,152.2962,152.0994,152.0994,6444.0
2021-04-07 13:25:00,177.81,177.97,177.79,177.84,3410.0,152.1508,152.2877,152.1336,152.1764,3410.0
2021-04-07 13:30:00,177.9,178.01,177.78,177.93,5446.0,152.2278,152.3219,152.1251,152.2534,5446.0
2021-04-07 13:35:00,177.89,177.94,177.76,177.94,3625.0,152.2192,152.262,152.108,152.262,3625.0
2021-04-07 13:40:00,177.94,178.03,177.93,177.99,4461.0,152.262,152.339,152.2534,152.3048,4461.0
2021-04-07 13:45:00,178.02,178.08,177.87,177.9,6898.0,152.3305,152.3818,152.2021,152.2278,6898.0
2021-04-07 13:50:00,177.93,177.99,177.77,177.96,7042.0,152.2534,152.3048,152.1165,152.2791,7042.0
2021-04-07 13:55:00,177.97,178.1,177.86,177.97,6246.0,152.2877,152.3989,152.1935,152.2877,6246.0
2021-04-07 14:00:00,177.98,178.08,177.9,177.94,13271.0,152.2962,152.3818,152.2278,152.262,13271.0
2021-04-07 14:05:00,177.95,177.99,177.76,177.79,12761.0,152.2706,152.3048,152.108,152.1336,12761.0
2021-04-07 14:10:00,177.85,177.88,177.67,177.69,11765.0,152.185,152.2107,152.031,152.0481,11765.0
2021-04-07 14:15:00,177.65,177.65,177.31,177.41,12340.0,152.0138,152.0138,151.7229,151.8085,12340.0
2021-04-07 14:20:00,177.38,177.72,177.37,177.56,8745.0,151.7828,152.0737,151.7743,151.9368,8745.0
2021-04-07 14:25:00,177.62,177.67,177.52,177.61,3673.0,151.9882,152.031,151.9026,151.9796,3673.0
2021-04-07 14:30:00,177.56,177.6,177.49,177.49,6535.0,151.9368,151.9711,151.8769,151.8769,6535.0
2021-04-07 14:35:00,177.49,177.68,177.46,177.68,5169.0,151.8769,152.0395,151.8513,152.0395,5169.0
2021-04-07 14:40:00,177.64,177.66,177.55,177.6,5786.0,152.0053,152.0224,151.9283,151.9711,5786.0
2021-04-07 14:45:00,177.53,177.83,177.51,177.75,8021.0,151.9112,152.1679,151.894,152.0994,8021.0
2021-04-07 14:50:00,177.75,177.79,177.43,177.56,17927.0,152.0994,152.1336,151.8256,151.9368,17927.0
2021-04-07 14:55:00,177.52,177.59,177.38,177.48,36676.0,151.9026,151.9625,151.7828,151.8684,36676.0
2021-04-07 15:00:00,177.46,177.84,177.43,177.78,27585.0,151.8513,152.1764,151.8256,152.1251,27585.0
2021-04-07 15:05:00,177.78,177.78,177.56,177.67,9530.0,152.1251,152.1251,151.9368,152.031,9530.0
2021-04-07 15:10:00,177.69,177.74,177.57,177.63,54164.0,152.0481,152.0909,151.9454,151.9967,54164.0
2021-04-07 15:15:00,177.67,177.78,177.52,177.65,14878.0,152.031,152.1251,151.9026,152.0138,14878.0
2021-04-07 15:20:00,177.68,177.75,177.52,177.63,17662.0,152.0395,152.0994,151.9026,151.9967,17662.0
2021-04-07 15:25:00,177.69,177.7,177.37,177.5,20613.0,152.0481,152.0566,151.7743,151.8855,20613.0
2021-04-07 15:30:00,177.52,177.57,177.37,177.46,22896.0,151.9026,151.9454,151.7743,151.8513,22896.0
2021-04-07 15:35:00,177.46,177.83,177.44,177.78,14746.0,151.8513,152.1679,151.8342,152.1251,14746.0
2021-04-07 15:40:00,177.78,177.84,177.63,177.67,18698.0,152.1251,152.1764,151.9967,152.031,18698.0
2021-04-07 15:45:00,177.64,177.94,177.64,177.75,44969.0,152.0053,152.262,152.0053,152.0994,44969.0
2021-04-07 15:50:00,177.85,177.9,177.5,177.83,45243.0,152.185,152.2278,151.8855,152.1679,45243.0
2021-04-07 15:55:00,177.78,178.27,177.74,178.2,82295.0,152.1251,152.5444,152.0909,152.4845,82295.0
2021-04-08 09:30:00,177.33,177.43,176.19,176.39,23177.0,151.74,151.8256,150.7645,150.9357,23177.0
2021-04-08 09:35:00,176.25,176.46,175.44,175.49,12162.0,150.8159,150.9956,150.1228,150.1655,12162.0
2021-04-08 09:40:00,175.49,175.49,175.0,175.21,9058.0,150.1655,150.1655,149.7463,149.926,9058.0
2021-04-08 09:45:00,175.2,175.2,174.5,175.11,9379.0,149.9174,149.9174,149.3184,149.8404,9379.0
2021-04-08 09:50:00,175.03,175.2,174.91,175.11,4191.0,149.7719,149.9174,149.6692,149.8404,4191.0
2021-04-08 09:55:00,175.1,175.6,174.94,175.6,10627.0,149.8318,150.2597,149.6949,150.2597,10627.0
2021-04-08 10:00:00,175.63,176.24,175.62,176.16,14100.0,150.2853,150.8073,150.2768,150.7389,14100.0
2021-04-08 10:05:00,176.2,176.73,176.15,176.7,15752.0,150.7731,151.2266,150.7303,151.2009,15752.0
2021-04-08 10:10:00,176.7,176.78,176.43,176.78,14554.0,151.2009,151.2694,150.9699,151.2694,14554.0
2021-04-08 10:15:00,176.77,177.1,176.71,177.02,11426.0,151.2608,151.5432,151.2095,151.4748,11426.0
2021-04-08 10:20:00,177.02,177.04,176.29,176.36,10479.0,151.4748,151.4919,150.8501,150.91,10479.0
2021-04-08 10:25:00,176.45,176.51,176.26,176.44,5585.0,150.987,151.0384,150.8244,150.9785,5585.0
2021-04-08 10:30:00,176.41,176.79,176.37,176.78,5711.0,150.9528,151.278,150.9186,151.2694,5711.0
2021-04-08 10:35:00,176.78,176.85,176.65,176.77,10886.0,151.2694,151.3293,151.1582,151.2608,10886.0
2021-04-08 10:40:00,176.73,177.13,176.73,177.05,10090.0,151.2266,151.5689,151.2266,151.5004,10090.0
2021-04-08 10:45:00,177.03,177.17,176.88,177.05,8884.0,151.4833,151.6031,151.355,151.5004,8884.0
2021-04-08 10:50:00,177.06,177.3,176.94,177.1,6768.0,151.509,151.7144,151.4063,151.5432,6768.0
2021-04-08 10:55:00,177.11,177.18,176.69,176.94,6442.0,151.5518,151.6117,151.1924,151.4063,6442.0
2021-04-08 11:00:00,176.94,177.24,176.94,177.21,8348.0,151.4063,151.663,151.4063,151.6373,8348.0
2021-04-08 11:05:00,177.15,177.33,177.06,177.29,5218.0,151.586,151.74,151.509,151.7058,5218.0
2021-04-08 11:10:00,177.3,177.38,177.14,177.21,1600.0,151.7144,151.7828,151.5774,151.6373,1600.0
2021-04-08 11:15:00,177.07,177.11,176.78,176.78,4555.0,151.5175,151.5518,151.2694,151.2694,4555.0
2021-04-08 11:20:00,176.77,176.86,176.44,176.5,7214.0,151.2608,151.3378,150.9785,151.0298,7214.0
2021-04-08 11:25:00,176.56,177.04,176.56,177.02,8451.0,151.0811,151.4919,151.0811,151.4748,8451.0
2021-04-08 11:30:00,177.03,177.25,176.97,177.25,4805.0,151.4833,151.6716,151.432,151.6716,4805.0
2021-04-08 11:35:00,177.18,177.36,177.18,177.3,2643.0,151.6117,151.7657,151.6117,151.7144,2643.0
2021-04-08 11:40:00,177.29,177.45,177.12,177.17,10301.0,151.7058,151.8427,151.5603,151.6031,10301.0
2021-04-08 11:45:00,177.25,177.33,177.15,177.17,10193.0,151.6716,151.74,151.586,151.6031,10193.0
2021-04-08 11:50:00,177.1,177.51,177.09,177.42,5077.0,151.5432,151.894,151.5347,151.817,5077.0
2021-04-08 11:55:00,177.45,177.49,177.15,177.2,7076.0,151.8427,151.8769,151.586,151.6288,7076.0
2021-04-08 12:00:00,177.23,177.44,177.21,177.4,4110.0,151.6545,151.8342,151.6373,151.7999,4110.0
2021-04-08 12:05:00,177.4,177.68,177.33,177.68,9976.0,151.7999,152.0395,151.74,152.0395,9976.0
2021-04-08 12:10:00,177.69,177.81,177.57,177.62,4464.0,152.0481,152.1508,151.9454,151.9882,4464.0
2021-04-08 12:15:00,177.65,177.78,177.52,177.68,14327.0,152.0138,152.1251,151.9026,152.0395,14327.0
2021-04-08 12:20:00,177.72,177.88,177.72,177.84,4230.0,152.0737,152.2107,152.0737,152.1764,4230.0
2021-04-08 12:25:00,177.77,177.84,177.66,177.72,8571.0,152.1165,152.1764,152.0224,152.0737,8571.0
2021-04-08 12:30:00,177.74,178.18,177.74,178.1,5623.0,152.0909,152.4674,152.0909,152.3989,5623.0
2021-04-08 12:35:00,178.14,178.19,178.02,178.15,3687.0,152.4331,152.4759,152.3305,152.4417,3687.0
2021-04-08 12:40:00,178.06,178.14,177.97,177.97,4162.0,152.3647,152.4331,152.2877,152.2877,4162.0
2021-04-08 12:45:00,177.97,178.04,177.95,178.04,3200.0,152.2877,152.3476,152.2706,152.3476,3200.0
2021-04-08 12:50:00,178.13,178.13,177.86,177.86,2550.0,152.4246,152.4246,152.1935,152.1935,2550.0
2021-04-08 12:55:00,177.85,177.98,177.83,177.86,3114.0,152.185,152.2962,152.1679,152.1935,3114.0
2021-04-08 13:00:00,178.0,178.01,177.86,177.94,6461.0,152.3133,152.3219,152.1935,152.262,6461.0
2021-04-08 13:05:00,177.9,178.0,177.89,177.99,3300.0,152.2278,152.3133,152.2192,152.3048,3300.0
2021-04-08 13:10:00,177.94,178.03,177.9,177.9,6841.0,152.262,152.339,152.2278,152.2278,6841.0
2021-04-08 13:15:00,177.91,178.06,177.82,177.85,2868.0,152.2363,152.3647,152.1593,152.185,2868.0
2021-04-08 13:20:00,177.89,177.94,177.84,177.94,3031.0,152.2192,152.262,152.1764,152.262,3031.0
2021-04-08 13:25:00,177.95,177.98,177.84,177.94,3121.0,152.2706,152.2962,152.1764,152.262,3121.0
2021-04-08 13:30:00,177.93,177.96,177.72,177.82,7891.0,152.2534,152.2791,152.0737,152.1593,7891.0
2021-04-08 13:35:00,177.84,177.92,177.54,177.56,6341.0,152.1764,152.2449,151.9197,151.9368,6341.0
2021-04-08 13:40:00,177.56,177.58,177.37,177.58,6872.0,151.9368,151.9539,151.7743,151.9539,6872.0
2021-04-08 13:45:00,177.6,177.85,177.59,177.72,15766.0,151.9711,152.185,151.9625,152.0737,15766.0
2021-04-08 13:50:00,177.76,177.76,177.62,177.68,5192.0,152.108,152.108,151.9882,152.0395,5192.0
2021-04-08 13:55:00,177.66,177.81,177.66,177.68,2504.0,152.0224,152.1508,152.0224,152.0395,2504.0
2021-04-08 14:00:00,177.68,177.98,177.68,177.87,2000.0,152.0395,152.2962,152.0395,152.2021,2000.0
2021-04-08 14:05:00,177.92,177.94,177.83,177.83,3501.0,152.2449,152.262,152.1679,152.1679,3501.0
2021-04-08 14:10:00,177.8,177.85,177.7,177.73,3608.0,152.1422,152.185,152.0566,152.0823,3608.0
2021-04-08 14:15:00,177.78,177.92,177.76,177.84,3531.0,152.1251,152.2449,152.108,152.1764,3531.0
2021-04-08 14:20:00,177.88,177.89,177.77,177.81,3027.0,152.2107,152.2192,152.1165,152.1508,3027.0
2021-04-08 14:25:00,177.75,178.04,177.75,177.93,4197.0,152.0994,152.3476,152.0994,152.2534,4197.0
2021-04-08 14:30:00,177.99,178.05,177.92,177.92,4200.0,152.3048,152.3561,152.2449,152.2449,4200.0
2021-04-08 14:35:00,177.85,177.97,177.83,177.87,5711.0,152.185,152.2877,152.1679,152.2021,5711.0
2021-04-08 14:40:00,177.85,178.06,177.84,177.94,4606.0,152.185,152.3647,152.1764,152.262,4606.0
2021-04-08 14:45:00,177.95,178.08,177.94,178.03,6888.0,152.2706,152.3818,152.262,152.339,6888.0
2021-04-08 14:50:00,178.02,178.19,178.02,178.11,3701.0,152.3305,152.4759,152.3305,152.4075,3701.0
2021-04-08 14:55:00,178.13,178.26,178.05,178.22,9996.0,152.4246,152.5358,152.3561,152.5016,9996.0
2021-04-08 15:00:00,178.24,178.32,178.15,178.21,6656.0,152.5187,152.5872,152.4417,152.493,6656.0
2021-04-08 15:05:00,178.15,178.24,178.09,178.22,5372.0,152.4417,152.5187,152.3904,152.5016,5372.0
2021-04-08 15:10:00,178.21,178.21,178.05,178.12,5012.0,152.493,152.493,152.3561,152.416,5012.0
2021-04-08 15:15:00,178.16,178.31,178.12,178.26,5462.0,152.4502,152.5786,152.416,152.5358,5462.0
2021-04-08 15:20:00,178.25,178.45,178.19,178.45,4380.0,152.5273,152.6984,152.4759,152.6984,4380.0
2021-04-08 15:25:00,178.43,178.45,178.37,178.39,4450.0,152.6813,152.6984,152.6299,152.6471,4450.0
2021-04-08 15:30:00,178.38,178.52,178.35,178.37,5411.0,152.6385,152.7583,152.6128,152.6299,5411.0
2021-04-08 15:35:00,178.38,178.38,178.15,178.25,7231.0,152.6385,152.6385,152.4417,152.5273,7231.0
2021-04-08 15:40:00,178.25,178.26,177.96,177.96,8402.0,152.5273,152.5358,152.2791,152.2791,8402.0
2021-04-08 15:45:00,177.98,178.03,177.95,178.0,11732.0,152.2962,152.339,152.2706,152.3133,11732.0
2021-04-08 15:50:00,177.96,178.13,177.94,178.11,19680.0,152.2791,152.4246,152.262,152.4075,19680.0
2021-04-08 15:55:00,178.11,178.3,178.0,178.07,76126.0,152.4075,152.57,152.3133,152.3732,76126.0
2021-04-09 09:30:00,179.76,179.84,178.98,179.39,26161.0,153.8194,153.8878,153.1519,153.5028,26161.0
2021-04-09 09:35:00,179.49,180.32,179.34,179.43,7233.0,153.5883,154.2985,153.46,153.537,7233.0
2021-04-09 09:40:00,179.43,180.12,179.26,179.3,7363.0,153.537,154.1274,153.3915,153.4257,7363.0
2021-04-09 09:45:00,179.18,179.27,178.7,178.78,10681.0,153.3231,153.4001,152.9123,152.9808,10681.0
2021-04-09 09:50:00,178.81,179.5,178.78,179.27,3461.0,153.0065,153.5969,152.9808,153.4001,3461.0
2021-04-09 09:55:00,179.28,179.58,178.97,179.55,5053.0,153.4086,153.6653,153.1434,153.6397,5053.0
2021-04-09 10:00:00,179.34,179.43,179.01,179.18,5411.0,153.46,153.537,153.1776,153.3231,5411.0
2021-04-09 10:05:00,179.13,179.26,178.78,178.89,6507.0,153.2803,153.3915,152.9808,153.0749,6507.0
2021-04-09 10:10:00,178.98,179.03,178.6,178.78,5990.0,153.1519,153.1947,152.8268,152.9808,5990.0
2021-04-09 10:15:00,178.78,178.87,178.3,178.56,17304.0,152.9808,153.0578,152.57,152.7925,17304.0
2021-04-09 10:20:00,178.58,179.1,178.55,178.97,5520.0,152.8096,153.2546,152.784,153.1434,5520.0
2021-04-09 10:25:00,179.08,179.17,178.64,179.14,11474.0,153.2375,153.3145,152.861,153.2888,11474.0
2021-04-09 10:30:00,179.23,179.33,179.04,179.1,10937.0,153.3658,153.4514,153.2033,153.2546,10937.0
2021-04-09 10:35:00,179.06,179.25,178.89,179.2,6770.0,153.2204,153.383,153.0749,153.3402,6770.0
2021-04-09 10:40:00,179.16,179.16,179.0,179.0,2353.0,153.3059,153.3059,153.169,153.169,2353.0
2021-04-09 10:45:00,179.01,179.57,178.9,179.54,10003.0,153.1776,153.6568,153.0835,153.6311,10003.0
2021-04-09 10:50:00,179.41,179.58,179.27,179.27,2748.0,153.5199,153.6653,153.4001,153.4001,2748.0
2021-04-09 10:55:00,179.23,179.26,179.09,179.17,3636.0,153.3658,153.3915,153.246,153.3145,3636.0
2021-04-09 11:00:00,179.31,179.66,179.28,179.63,2703.0,153.4343,153.7338,153.4086,153.7081,2703.0
2021-04-09 11:05:00,179.6,179.73,179.56,179.61,2186.0,153.6824,153.7937,153.6482,153.691,2186.0
2021-04-09 11:10:00,179.65,179.91,179.58,179.74,2999.0,153.7252,153.9477,153.6653,153.8022,2999.0
2021-04-09 11:15:00,179.75,179.82,179.57,179.73,17278.0,153.8108,153.8707,153.6568,153.7937,17278.0
2021-04-09 11:20:00,179.65,179.84,179.61,179.79,8965.0,153.7252,153.8878,153.691,153.845,8965.0
2021-04-09 11:25:00,179.78,179.9,179.73,179.82,30735.0,153.8365,153.9392,153.7937,153.8707,30735.0
2021-04-09 11:30:00,179.76,179.87,179.46,179.49,3145.0,153.8194,153.9135,153.5627,153.5883,3145.0
2021-04-09 11:35:00,179.43,179.55,179.31,179.35,6227.0,153.537,153.6397,153.4343,153.4685,6227.0
2021-04-09 11:40:00,179.4,179.6,179.32,179.6,698.0,153.5113,153.6824,153.4429,153.6824,698.0
2021-04-09 11:45:00,179.66,179.66,179.51,179.61,2984.0,153.7338,153.7338,153.6054,153.691,2984.0
2021-04-09 11:50:00,179.62,179.66,179.46,179.66,2240.0,153.6996,153.7338,153.5627,153.7338,2240.0
2021-04-09 11:55:00,179.6,179.6,179.4,179.45,4409.0,153.6824,153.6824,153.5113,153.5541,4409.0
2021-04-09 12:00:00,179.44,179.44,179.28,179.31,2201.0,153.5455,153.5455,153.4086,153.4343,2201.0
2021-04-09 12:05:00,179.3,179.36,179.18,179.36,4392.0,153.4257,153.4771,153.3231,153.4771,4392.0
2021-04-09 12:10:00,179.26,179.49,179.26,179.41,1714.0,153.3915,153.5883,153.3915,153.5199,1714.0
2021-04-09 12:15:00,179.39,179.45,179.33,179.45,2900.0,153.5028,153.5541,153.4514,153.5541,2900.0
2021-04-09 12:20:00,179.48,179.58,179.39,179.44,7515.0,153.5798,153.6653,153.5028,153.5455,7515.0
2021-04-09 12:25:00,179.38,179.38,179.21,179.22,1825.0,153.4942,153.4942,153.3487,153.3573,1825.0
2021-04-09 12:30:00,179.29,179.34,179.08,179.16,4244.0,153.4172,153.46,153.2375,153.3059,4244.0
2021-04-09 12:35:00,179.19,179.19,179.08,179.08,3848.0,153.3316,153.3316,153.2375,153.2375,3848.0
2021-04-09 12:40:00,179.06,179.23,179.06,179.17,2923.0,153.2204,153.3658,153.2204,153.3145,2923.0
2021-04-09 12:45:00,179.22,179.29,179.14,179.22,4468.0,153.3573,153.4172,153.2888,153.3573,4468.0
2021-04-09 12:50:00,179.15,179.26,179.12,179.14,3055.0,153.2974,153.3915,153.2717,153.2888,3055.0
2021-04-09 12:55:00,179.21,179.23,179.16,179.23,2753.0,153.3487,153.3658,153.3059,153.3658,2753.0
2021-04-09 13:00:00,179.2,179.23,179.08,179.08,2342.0,153.3402,153.3658,153.2375,153.2375,2342.0
2021-04-09 13:05:00,179.12,179.12,178.97,179.07,4817.0,153.2717,153.2717,153.1434,153.2289,4817.0
2021-04-09 13:10:00,179.0,179.13,178.95,179.0,3162.0,153.169,153.2803,153.1262,153.169,3162.0
2021-04-09 13:15:00,179.02,179.06,178.89,178.9,2172.0,153.1861,153.2204,153.0749,153.0835,2172.0
2021-04-09 13:20:00,178.89,179.02,178.84,178.9,3948.0,153.0749,153.1861,153.0321,153.0835,3948.0
2021-04-09 13:25:00,178.9,179.01,178.9,178.93,3802.0,153.0835,153.1776,153.0835,153.1091,3802.0
2021-04-09 13:30:00,178.87,178.87,178.65,178.72,2998.0,153.0578,153.0578,152.8695,152.9294,2998.0
2021-04-09 13:35:00,178.64,178.83,178.63,178.71,4274.0,152.861,153.0236,152.8524,152.9209,4274.0
2021-04-09 13:40:00,178.72,178.82,178.59,178.7,2002.0,152.9294,153.015,152.8182,152.9123,2002.0
2021-04-09 13:45:00,178.76,178.92,178.63,178.83,6168.0,152.9637,153.1006,152.8524,153.0236,6168.0
2021-04-09 13:50:00,178.8,178.96,178.8,178.8,4963.0,152.9979,153.1348,152.9979,152.9979,4963.0
2021-04-09 13:55:00,178.82,178.82,178.55,178.57,3709.0,153.015,153.015,152.784,152.8011,3709.0
2021-04-09 14:00:00,178.56,178.72,178.45,178.59,7507.0,152.7925,152.9294,152.6984,152.8182,7507.0
2021-04-09 14:05:00,178.62,178.64,178.32,178.41,4062.0,152.8439,152.861,152.5872,152.6642,4062.0
2021-04-09 14:10:00,178.45,178.66,178.45,178.66,3706.0,152.6984,152.8781,152.6984,152.8781,3706.0
2021-04-09 14:15:00,178.64,178.86,178.64,178.82,19631.0,152.861,153.0492,152.861,153.015,19631.0
2021-04-09 14:20:00,178.8,178.88,178.57,178.62,8325.0,152.9979,153.0663,152.8011,152.8439,8325.0
2021-04-09 14:25:00,178.61,178.75,178.59,178.69,4924.0,152.8353,152.9551,152.8182,152.9038,4924.0
2021-04-09 14:30:00,178.68,178.75,178.56,178.68,4134.0,152.8952,152.9551,152.7925,152.8952,4134.0
2021-04-09 14:35:00,178.64,178.75,178.61,178.7,3004.0,152.861,152.9551,152.8353,152.9123,3004.0
2021-04-09 14:40:00,178.75,178.91,178.72,178.86,5331.0,152.9551,153.092,152.9294,153.0492,5331.0
2021-04-09 14:45:00,178.89,178.98,178.85,178.95,2796.0,153.0749,153.1519,153.0407,153.1262,2796.0
2021-04-09 14:50:00,178.98,179.01,178.86,178.94,5979.0,153.1519,153.1776,153.0492,153.1177,5979.0
2021-04-09 14:55:00,178.96,179.09,178.9,178.94,4713.0,153.1348,153.246,153.0835,153.1177,4713.0
2021-04-09 15:00:00,178.97,179.08,178.85,178.96,10069.0,153.1434,153.2375,153.0407,153.1348,10069.0
2021-04-09 15:05:00,178.99,179.11,178.93,179.11,7067.0,153.1605,153.2632,153.1091,153.2632,7067.0
2021-04-09 15:10:00,179.08,179.1,178.91,178.91,5879.0,153.2375,153.2546,153.092,153.092,5879.0
2021-04-09 15:15:00,178.96,179.14,178.91,179.1,3345.0,153.1348,153.2888,153.092,153.2546,3345.0
2021-04-09 15:20:00,179.11,179.34,179.1,179.33,9613.0,153.2632,153.46,153.2546,153.4514,9613.0
2021-04-09 15:25:00,179.4,179.59,179.33,179.49,15505.0,153.5113,153.6739,153.4514,153.5883,15505.0
2021-04-09 15:30:00,179.51,179.79,179.51,179.7,12466.0,153.6054,153.845,153.6054,153.768,12466.0
2021-04-09 15:35:00,179.65,179.82,179.61,179.67,10797.0,153.7252,153.8707,153.691,153.7423,10797.0
2021-04-09 15:40:00,179.66,179.8,179.62,179.71,10479.0,153.7338,153.8536,153.6996,153.7766,10479.0
2021-04-09 15:45:00,179.72,179.97,179.72,179.94,16004.0,153.7851,153.9991,153.7851,153.9734,16004.0
2021-04-09 15:50:00,179.94,180.32,179.94,180.25,26283.0,153.9734,154.2985,153.9734,154.2386,26283.0
2021-04-09 15:55:00,180.25,180.36,179.98,180.2,62751.0,154.2386,154.3328,154.0076,154.1959,62751.0
2021-04-12 09:30:00,180.63,181.04,180.4,180.93,30510.0,154.5638,154.9146,154.367,154.8205,30510.0
2021-04-12 09:35:00,181.09,181.13,180.5,180.54,4185.0,154.9574,154.9917,154.4526,154.4868,4185.0
2021-04-12 09:40:00,180.48,181.15,180.45,180.95,10355.0,154.4355,155.0088,154.4098,154.8376,10355.0
2021-04-12 09:45:00,181.08,181.4,180.92,180.93,13930.0,154.9489,155.2227,154.812,154.8205,13930.0
2021-04-12 09:50:00,180.88,181.27,180.64,180.84,16665.0,154.7777,155.1115,154.5724,154.7435,16665.0
2021-04-12 09:55:00,180.98,181.3,180.89,181.18,5167.0,154.8633,155.1371,154.7863,155.0344,5167.0
2021-04-12 10:00:00,181.06,181.3,181.0,181.16,10588.0,154.9318,155.1371,154.8804,155.0173,10588.0
2021-04-12 10:05:00,181.09,181.12,180.77,181.11,5908.0,154.9574,154.9831,154.6836,154.9745,5908.0
2021-04-12 10:10:00,181.2,181.23,180.71,180.85,6794.0,155.0516,155.0772,154.6323,154.7521,6794.0
2021-04-12 10:15:00,180.94,181.21,180.7,180.95,6564.0,154.8291,155.0601,154.6237,154.8376,6564.0
2021-04-12 10:20:00,181.14,181.22,180.98,181.12,3266.0,155.0002,155.0687,154.8633,154.9831,3266.0
2021-04-12 10:25:00,181.04,181.15,180.92,181.01,6657.0,154.9146,155.0088,154.812,154.889,6657.0
2021-04-12 10:30:00,181.08,181.09,180.78,181.0,10555.0,154.9489,154.9574,154.6922,154.8804,10555.0
2021-04-12 10:35:00,181.0,181.19,180.94,180.96,5355.0,154.8804,155.043,154.8291,154.8462,5355.0
2021-04-12 10:40:00,181.01,181.07,180.69,180.8,10986.0,154.889,154.9403,154.6152,154.7093,10986.0
2021-04-12 10:45:00,180.71,180.77,180.41,180.54,6228.0,154.6323,154.6836,154.3756,154.4868,6228.0
2021-04-12 10:50:00,180.47,180.58,180.35,180.35,3021.0,154.4269,154.521,154.3242,154.3242,3021.0
2021-04-12 10:55:00,180.27,180.55,180.22,180.55,4987.0,154.2558,154.4954,154.213,154.4954,4987.0
2021-04-12 11:00:00,180.53,180.58,180.15,180.35,11264.0,154.4782,154.521,154.1531,154.3242,11264.0
2021-04-12 11:05:00,180.38,180.38,179.77,179.85,7925.0,154.3499,154.3499,153.8279,153.8964,7925.0
2021-04-12 11:10:00,179.81,180.16,179.78,179.99,12174.0,153.8621,154.1616,153.8365,154.0162,12174.0
2021-04-12 11:15:00,180.09,180.46,180.01,180.33,8094.0,154.1017,154.4183,154.0333,154.3071,8094.0
2021-04-12 11:20:00,180.31,180.5,180.22,180.48,8030.0,154.29,154.4526,154.213,154.4355,8030.0
2021-04-12 11:25:00,180.42,180.52,180.38,180.46,4408.0,154.3841,154.4697,154.3499,154.4183,4408.0
2021-04-12 11:30:00,180.44,180.72,180.44,180.53,3020.0,154.4012,154.6408,154.4012,154.4782,3020.0
2021-04-12 11:35:00,180.5,180.79,180.28,180.66,20538.0,154.4526,154.7007,154.2643,154.5895,20538.0
2021-04-12 11:40:00,180.67,180.94,180.62,180.94,5768.0,154.598,154.8291,154.5553,154.8291,5768.0
2021-04-12 11:45:00,180.9,181.01,180.87,180.97,4949.0,154.7948,154.889,154.7692,154.8547,4949.0
2021-04-12 11:50:00,180.98,181.17,180.89,181.08,5160.0,154.8633,155.0259,154.7863,154.9489,5160.0
2021-04-12 11:55:00,181.11,181.22,181.07,181.07,3208.0,154.9745,155.0687,154.9403,154.9403,3208.0
2021-04-12 12:00:00,181.03,181.03,180.7,180.74,4478.0,154.9061,154.9061,154.6237,154.6579,4478.0
2021-04-12 12:05:00,180.78,180.86,180.52,180.65,6402.0,154.6922,154.7606,154.4697,154.5809,6402.0
2021-04-12 12:10:00,180.7,180.85,180.68,180.77,3915.0,154.6237,154.7521,154.6066,154.6836,3915.0
2021-04-12 12:15:00,180.76,180.8,180.58,180.75,4670.0,154.6751,154.7093,154.521,154.6665,4670.0
2021-04-12 12:20:00,180.71,180.73,180.57,180.67,6369.0,154.6323,154.6494,154.5125,154.598,6369.0
2021-04-12 12:25:00,180.63,180.67,180.41,180.41,4249.0,154.5638,154.598,154.3756,154.3756,4249.0
2021-04-12 12:30:00,180.52,180.74,180.42,180.74,6822.0,154.4697,154.6579,154.3841,154.6579,6822.0
2021-04-12 12:35:00,180.69,180.78,180.64,180.65,3322.0,154.6152,154.6922,154.5724,154.5809,3322.0
2021-04-12 12:40:00,180.66,180.91,180.66,180.91,2100.0,154.5895,154.8034,154.5895,154.8034,2100.0
2021-04-12 12:45:00,180.91,181.0,180.84,180.95,4326.0,154.8034,154.8804,154.7435,154.8376,4326.0
2021-04-12 12:50:00,180.89,180.93,180.79,180.88,1998.0,154.7863,154.8205,154.7007,154.7777,1998.0
2021-04-12 12:55:00,180.95,180.96,180.66,180.75,1822.0,154.8376,154.8462,154.5895,154.6665,1822.0
2021-04-12 13:00:00,180.76,180.83,180.54,180.54,2597.0,154.6751,154.7349,154.4868,154.4868,2597.0
2021-04-12 13:05:00,180.57,180.64,180.37,180.39,4162.0,154.5125,154.5724,154.3413,154.3584,4162.0
2021-04-12 13:10:00,180.35,180.39,180.11,180.21,4425.0,154.3242,154.3584,154.1189,154.2044,4425.0
2021-04-12 13:15:00,180.26,180.27,180.1,180.13,2116.0,154.2472,154.2558,154.1103,154.136,2116.0
2021-04-12 13:20:00,180.17,180.29,180.13,180.22,5080.0,154.1702,154.2729,154.136,154.213,5080.0
2021-04-12 13:25:00,180.22,180.22,180.1,180.21,1814.0,154.213,154.213,154.1103,154.2044,1814.0
2021-04-12 13:30:00,180.12,180.32,180.12,180.25,3081.0,154.1274,154.2985,154.1274,154.2386,3081.0
2021-04-12 13:35:00,180.21,180.26,180.08,180.08,2929.0,154.2044,154.2472,154.0932,154.0932,2929.0
2021-04-12 13:40:00,180.01,180.11,179.98,180.06,2028.0,154.0333,154.1189,154.0076,154.0761,2028.0
2021-04-12 13:45:00,180.01,180.12,180.01,180.11,3998.0,154.0333,154.1274,154.0333,154.1189,3998.0
2021-04-12 13:50:00,180.17,180.19,179.99,180.06,3082.0,154.1702,154.1873,154.0162,154.0761,3082.0
2021-04-12 13:55:00,180.11,180.17,179.92,179.99,7223.0,154.1189,154.1702,153.9563,154.0162,7223.0
2021-04-12 14:00:00,180.02,180.18,179.98,180.08,10492.0,154.0418,154.1787,154.0076,154.0932,10492.0
2021-04-12 14:05:00,179.98,180.02,179.8,179.93,5049.0,154.0076,154.0418,153.8536,153.9648,5049.0
2021-04-12 14:10:00,179.93,180.17,179.93,180.11,3472.0,153.9648,154.1702,153.9648,154.1189,3472.0
2021-04-12 14:15:00,180.14,180.27,180.13,180.24,3183.0,154.1445,154.2558,154.136,154.2301,3183.0
2021-04-12 14:20:00,180.23,180.35,180.18,180.29,5893.0,154.2215,154.3242,154.1787,154.2729,5893.0
2021-04-12 14:25:00,180.28,180.48,180.18,180.36,21978.0,154.2643,154.4355,154.1787,154.3328,21978.0
2021-04-12 14:30:00,180.44,180.6,180.4,180.48,6627.0,154.4012,154.5381,154.367,154.4355,6627.0
2021-04-12 14:35:00,180.51,180.74,180.51,180.74,4382.0,154.4611,154.6579,154.4611,154.6579,4382.0
2021-04-12 14:40:00,180.7,180.77,180.62,180.66,4752.0,154.6237,154.6836,154.5553,154.5895,4752.0
2021-04-12 14:45:00,180.65,180.69,180.52,180.61,5318.0,154.5809,154.6152,154.4697,154.5467,5318.0
2021-04-12 14:50:00,180.55,180.66,180.51,180.66,4228.0,154.4954,154.5895,154.4611,154.5895,4228.0
2021-04-12 14:55:00,180.66,180.68,180.46,180.56,3660.0,154.5895,154.6066,154.4183,154.5039,3660.0
2021-04-12 15:00:00,180.55,180.59,180.36,180.39,5882.0,154.4954,154.5296,154.3328,154.3584,5882.0
2021-04-12 15:05:00,180.38,180.46,180.24,180.26,12188.0,154.3499,154.4183,154.2301,154.2472,12188.0
2021-04-12 15:10:00,180.33,180.33,180.22,180.31,6123.0,154.3071,154.3071,154.213,154.29,6123.0
2021-04-12 15:15:00,180.34,180.34,180.16,180.25,8118.0,154.3157,154.3157,154.1616,154.2386,8118.0
2021-04-12 15:20:00,180.25,180.68,180.24,180.63,9840.0,154.2386,154.6066,154.2301,154.5638,9840.0
2021-04-12 15:25:00,180.65,180.8,180.65,180.78,6918.0,154.5809,154.7093,154.5809,154.6922,6918.0
2021-04-12 15:30:00,180.79,180.85,180.68,180.74,9860.0,154.7007,154.7521,154.6066,154.6579,9860.0
2021-04-12 15:35:00,180.76,180.91,180.72,180.83,10591.0,154.6751,154.8034,154.6408,154.7349,10591.0
2021-04-12 15:40:00,180.79,180.79,180.61,180.74,14027.0,154.7007,154.7007,154.5467,154.6579,14027.0
2021-04-12 15:45:00,180.74,180.75,180.57,180.65,29213.0,154.6579,154.6665,154.5125,154.5809,29213.0
2021-04-12 15:50:00,180.69,180.99,180.66,180.97,24076.0,154.6152,154.8719,154.5895,154.8547,24076.0
2021-04-12 15:55:00,181.0,181.07,180.68,180.8,62087.0,154.8804,154.9403,154.6066,154.7093,62087.0
2021-04-13 09:30:00,179.71,179.8,178.45,178.45,33748.0,153.7766,153.8536,152.6984,152.6984,33748.0
2021-04-13 09:35:00,178.47,178.57,177.79,177.79,24623.0,152.7155,152.8011,152.1336,152.1336,24623.0
2021-04-13 09:40:00,177.71,177.71,177.18,177.28,16395.0,152.0652,152.0652,151.6117,151.6972,16395.0
2021-04-13 09:45:00,177.28,177.72,177.11,177.37,11953.0,151.6972,152.0737,151.5518,151.7743,11953.0
2021-04-13 09:50:00,177.42,178.05,177.32,177.87,8847.0,151.817,152.3561,151.7315,152.2021,8847.0
2021-04-13 09:55:00,177.92,178.21,177.72,177.85,8884.0,152.2449,152.493,152.0737,152.185,8884.0
2021-04-13 10:00:00,177.84,178.65,177.83,178.56,12031.0,152.1764,152.8695,152.1679,152.7925,12031.0
2021-04-13 10:05:00,178.44,178.44,178.01,178.01,8347.0,152.6898,152.6898,152.3219,152.3219,8347.0
2021-04-13 10:10:00,178.12,178.12,177.72,177.96,4795.0,152.416,152.416,152.0737,152.2791,4795.0
2021-04-13 10:15:00,178.07,178.1,177.81,178.06,4253.0,152.3732,152.3989,152.1508,152.3647,4253.0
2021-04-13 10:20:00,178.14,178.79,178.01,178.52,16656.0,152.4331,152.9893,152.3219,152.7583,16656.0
2021-04-13 10:25:00,178.55,178.59,178.42,178.48,4779.0,152.784,152.8182,152.6727,152.7241,4779.0
2021-04-13 10:30:00,178.5,178.88,178.48,178.7,5990.0,152.7412,153.0663,152.7241,152.9123,5990.0
2021-04-13 10:35:00,178.76,178.9,178.5,178.51,6238.0,152.9637,153.0835,152.7412,152.7497,6238.0
2021-04-13 10:40:00,178.46,179.05,178.46,179.05,2500.0,152.707,153.2118,152.707,153.2118,2500.0
2021-04-13 10:45:00,178.97,179.38,178.96,179.28,11358.0,153.1434,153.4942,153.1348,153.4086,11358.0
2021-04-13 10:50:00,179.14,179.16,178.95,179.16,4207.0,153.2888,153.3059,153.1262,153.3059,4207.0
2021-04-13 10:55:00,179.15,179.15,178.92,178.99,3119.0,153.2974,153.2974,153.1006,153.1605,3119.0
2021-04-13 11:00:00,179.1,179.4,179.0,179.34,6064.0,153.2546,153.5113,153.169,153.46,6064.0
2021-04-13 11:05:00,179.4,179.42,179.05,179.05,5836.0,153.5113,153.5284,153.2118,153.2118,5836.0
2021-04-13 11:10:00,179.11,179.32,179.0,179.3,13161.0,153.2632,153.4429,153.169,153.4257,13161.0
2021-04-13 11:15:00,179.36,179.46,179.27,179.36,9193.0,153.4771,153.5627,153.4001,153.4771,9193.0
2021-04-13 11:20:00,179.43,179.55,179.27,179.32,3843.0,153.537,153.6397,153.4001,153.4429,3843.0
2021-04-13 11:25:00,179.28,179.37,179.2,179.25,5039.0,153.4086,153.4856,153.3402,153.383,5039.0
2021-04-13 11:30:00,179.21,179.34,179.14,179.28,3204.0,153.3487,153.46,153.2888,153.4086,3204.0
2021-04-13 11:35:00,179.2,179.38,179.08,179.08,6730.0,153.3402,153.4942,153.2375,153.2375,6730.0
2021-04-13 11:40:00,179.06,179.16,179.04,179.11,4503.0,153.2204,153.3059,153.2033,153.2632,4503.0
2021-04-13 11:45:00,179.1,179.19,179.04,179.17,3312.0,153.2546,153.3316,153.2033,153.3145,3312.0
2021-04-13 11:50:00,179.13,179.32,179.12,179.28,3226.0,153.2803,153.4429,153.2717,153.4086,3226.0
2021-04-13 11:55:00,179.23,179.25,179.08,179.19,4896.0,153.3658,153.383,153.2375,153.3316,4896.0
2021-04-13 12:00:00,179.19,179.35,179.14,179.34,8210.0,153.3316,153.4685,153.2888,153.46,8210.0
2021-04-13 12:05:00,179.29,179.55,179.28,179.36,14953.0,153.4172,153.6397,153.4086,153.4771,14953.0
2021-04-13 12:10:00,179.3,179.36,179.19,179.24,32309.0,153.4257,153.4771,153.3316,153.3744,32309.0
2021-04-13 12:15:00,179.28,179.4,179.27,179.38,4443.0,153.4086,153.5113,153.4001,153.4942,4443.0
2021-04-13 12:20:00,179.39,179.39,179.22,179.28,9558.0,153.5028,153.5028,153.3573,153.4086,9558.0
2021-04-13 12:25:00,179.3,179.38,179.19,179.26,20808.0,153.4257,153.4942,153.3316,153.3915,20808.0
2021-04-13 12:30:00,179.28,179.28,179.09,179.1,12434.0,153.4086,153.4086,153.246,153.2546,12434.0
2021-04-13 12:35:00,179.07,179.07,178.81,178.81,15783.0,153.2289,153.2289,153.0065,153.0065,15783.0
2021-04-13 12:40:00,178.76,178.78,178.39,178.45,19399.0,152.9637,152.9808,152.6471,152.6984,19399.0
2021-04-13 12:45:00,178.4,178.41,178.25,178.35,22184.0,152.6556,152.6642,152.5273,152.6128,22184.0
2021-04-13 12:50:00,178.35,178.52,178.27,178.52,5750.0,152.6128,152.7583,152.5444,152.7583,5750.0
2021-04-13 12:55:00,178.46,178.46,178.25,178.36,3670.0,152.707,152.707,152.5273,152.6214,3670.0
2021-04-13 13:00:00,178.33,178.33,178.1,178.15,4548.0,152.5957,152.5957,152.3989,152.4417,4548.0
2021-04-13 13:05:00,178.21,178.3,178.16,178.27,7755.0,152.493,152.57,152.4502,152.5444,7755.0
2021-04-13 13:10:00,178.17,178.34,178.14,178.34,2629.0,152.4588,152.6043,152.4331,152.6043,2629.0
2021-04-13 13:15:00,178.25,178.26,178.03,178.1,8229.0,152.5273,152.5358,152.339,152.3989,8229.0
2021-04-13 13:20:00,178.09,178.1,177.91,178.02,6859.0,152.3904,152.3989,152.2363,152.3305,6859.0
2021-04-13 13:25:00,177.96,178.12,177.92,178.08,5657.0,152.2791,152.416,152.2449,152.3818,5657.0
2021-04-13 13:30:00,178.09,178.19,178.01,178.05,13958.0,152.3904,152.4759,152.3219,152.3561,13958.0
2021-04-13 13:35:00,178.05,178.05,177.64,177.74,51493.0,152.3561,152.3561,152.0053,152.0909,51493.0
2021-04-13 13:40:00,177.7,177.71,177.52,177.7,5084.0,152.0566,152.0652,151.9026,152.0566,5084.0
2021-04-13 13:45:00,177.73,177.85,177.61,177.63,9397.0,152.0823,152.185,151.9796,151.9967,9397.0
2021-04-13 13:50:00,177.67,177.92,177.66,177.86,5562.0,152.031,152.2449,152.0224,152.1935,5562.0
2021-04-13 13:55:00,177.88,178.13,177.86,178.07,4469.0,152.2107,152.4246,152.1935,152.3732,4469.0
2021-04-13 14:00:00,178.1,178.62,178.1,178.53,12121.0,152.3989,152.8439,152.3989,152.7669,12121.0
2021-04-13 14:05:00,178.46,178.59,178.33,178.39,9165.0,152.707,152.8182,152.5957,152.6471,9165.0
2021-04-13 14:10:00,178.43,178.56,178.34,178.44,11392.0,152.6813,152.7925,152.6043,152.6898,11392.0
2021-04-13 14:15:00,178.44,178.5,178.31,178.31,7415.0,152.6898,152.7412,152.5786,152.5786,7415.0
2021-04-13 14:20:00,178.31,178.38,178.3,178.34,4593.0,152.5786,152.6385,152.57,152.6043,4593.0
2021-04-13 14:25:00,178.34,178.48,178.12,178.13,12158.0,152.6043,152.7241,152.416,152.4246,12158.0
2021-04-13 14:30:00,178.13,178.3,178.12,178.16,6311.0,152.4246,152.57,152.416,152.4502,6311.0
2021-04-13 14:35:00,178.22,178.26,178.08,178.15,3288.0,152.5016,152.5358,152.3818,152.4417,3288.0
2021-04-13 14:40:00,178.15,178.34,178.13,178.18,3676.0,152.4417,152.6043,152.4246,152.4674,3676.0
2021-04-13 14:45:00,178.26,178.32,178.23,178.25,911.0,152.5358,152.5872,152.5101,152.5273,911.0
2021-04-13 14:50:00,178.3,178.34,178.22,178.25,2680.0,152.57,152.6043,152.5016,152.5273,2680.0
2021-04-13 14:55:00,178.17,178.34,178.1,178.24,2655.0,152.4588,152.6043,152.3989,152.5187,2655.0
2021-04-13 15:00:00,178.26,178.71,178.26,178.64,6548.0,152.5358,152.9209,152.5358,152.861,6548.0
2021-04-13 15:05:00,178.61,178.77,178.6,178.71,3604.0,152.8353,152.9722,152.8268,152.9209,3604.0
2021-04-13 15:10:00,178.69,178.72,178.45,178.47,12625.0,152.9038,152.9294,152.6984,152.7155,12625.0
2021-04-13 15:15:00,178.51,178.57,178.27,178.35,7189.0,152.7497,152.8011,152.5444,152.6128,7189.0
2021-04-13 15:20:00,178.32,178.45,178.26,178.27,6767.0,152.5872,152.6984,152.5358,152.5444,6767.0
2021-04-13 15:25:00,178.28,178.28,178.13,178.16,7800.0,152.5529,152.5529,152.4246,152.4502,7800.0
2021-04-13 15:30:00,178.16,178.23,178.08,178.12,6737.0,152.4502,152.5101,152.3818,152.416,6737.0
2021-04-13 15:35:00,178.12,178.14,177.95,177.99,29234.0,152.416,152.4331,152.2706,152.3048,29234.0
2021-04-13 15:40:00,177.96,178.06,177.89,178.04,8427.0,152.2791,152.3647,152.2192,152.3476,8427.0
2021-04-13 15:45:00,178.06,178.38,178.04,178.27,9397.0,152.3647,152.6385,152.3476,152.5444,9397.0
2021-04-13 15:50:00,178.28,178.35,177.93,178.01,32951.0,152.5529,152.6128,152.2534,152.3219,32951.0
2021-04-13 15:55:00,177.98,178.06,177.5,177.55,61380.0,152.2962,152.3647,151.8855,151.9283,61380.0
2021-04-14 09:30:00,177.01,178.38,176.71,177.67,28152.0,151.4662,152.6385,151.2095,152.031,28152.0
2021-04-14 09:35:00,177.98,178.32,177.6,177.8,30641.0,152.2962,152.5872,151.9711,152.1422,30641.0
2021-04-14 09:40:00,177.64,177.95,177.3,177.7,4860.0,152.0053,152.2706,151.7144,152.0566,4860.0
2021-04-14 09:45:00,177.82,178.05,177.68,177.93,7265.0,152.1593,152.3561,152.0395,152.2534,7265.0
2021-04-14 09:50:00,177.78,178.22,177.74,178.13,19908.0,152.1251,152.5016,152.0909,152.4246,19908.0
2021-04-14 09:55:00,178.12,178.65,178.08,178.64,8836.0,152.416,152.8695,152.3818,152.861,8836.0
2021-04-14 10:00:00,178.68,179.31,178.57,178.91,12755.0,152.8952,153.4343,152.8011,153.092,12755.0
2021-04-14 10:05:00,178.91,179.31,178.8,179.16,7985.0,153.092,153.4343,152.9979,153.3059,7985.0
2021-04-14 10:10:00,179.14,179.59,179.0,179.44,7245.0,153.2888,153.6739,153.169,153.5455,7245.0
2021-04-14 10:15:00,179.26,179.39,179.09,179.21,6805.0,153.3915,153.5028,153.246,153.3487,6805.0
2021-04-14 10:20:00,179.13,179.22,178.71,179.16,12778.0,153.2803,153.3573,152.9209,153.3059,12778.0
2021-04-14 10:25:00,179.17,179.43,179.13,179.13,8066.0,153.3145,153.537,153.2803,153.2803,8066.0
2021-04-14 10:30:00,179.27,179.35,179.1,179.33,16246.0,153.4001,153.4685,153.2546,153.4514,16246.0
2021-04-14 10:35:00,179.38,179.5,179.26,179.4,5675.0,153.4942,153.5969,153.3915,153.5113,5675.0
2021-04-14 10:40:00,179.47,179.75,179.35,179.73,16390.0,153.5712,153.8108,153.4685,153.7937,16390.0
2021-04-14 10:45:00,179.75,179.98,179.5,179.82,11881.0,153.8108,154.0076,153.5969,153.8707,11881.0
2021-04-14 10:50:00,180.0,180.34,179.9,180.21,6215.0,154.0247,154.3157,153.9392,154.2044,6215.0
2021-04-14 10:55:00,180.27,180.45,180.22,180.32,7706.0,154.2558,154.4098,154.213,154.2985,7706.0
2021-04-14 11:00:00,180.36,180.74,180.2,180.43,54451.0,154.3328,154.6579,154.1959,154.3927,54451.0
2021-04-14 11:05:00,180.4,180.42,180.02,180.32,6166.0,154.367,154.3841,154.0418,154.2985,6166.0
2021-04-14 11:10:00,180.28,180.55,180.27,180.55,37092.0,154.2643,154.4954,154.2558,154.4954,37092.0
2021-04-14 11:15:00,180.55,180.67,180.2,180.31,11121.0,154.4954,154.598,154.1959,154.29,11121.0
2021-04-14 11:20:00,180.36,180.47,180.23,180.28,12953.0,154.3328,154.4269,154.2215,154.2643,12953.0
2021-04-14 11:25:00,180.34,180.41,180.12,180.31,9513.0,154.3157,154.3756,154.1274,154.29,9513.0
2021-04-14 11:30:00,180.28,180.3,180.18,180.19,2657.0,154.2643,154.2814,154.1787,154.1873,2657.0
2021-04-14 11:35:00,180.29,180.31,179.94,179.95,11874.0,154.2729,154.29,153.9734,153.9819,11874.0
2021-04-14 11:40:00,180.04,180.12,179.84,179.84,9003.0,154.059,154.1274,153.8878,153.8878,9003.0
2021-04-14 11:45:00,179.9,180.23,179.84,180.04,22215.0,153.9392,154.2215,153.8878,154.059,22215.0
2021-04-14 11:50:00,180.05,180.15,179.91,180.06,9253.0,154.0675,154.1531,153.9477,154.0761,9253.0
2021-04-14 11:55:00,180.06,180.22,179.95,180.19,14974.0,154.0761,154.213,153.9819,154.1873,14974.0
2021-04-14 12:00:00,180.25,180.25,179.86,179.93,4211.0,154.2386,154.2386,153.9049,153.9648,4211.0
2021-04-14 12:05:00,179.84,179.85,179.69,179.81,3001.0,153.8878,153.8964,153.7595,153.8621,3001.0
2021-04-14 12:10:00,179.84,179.88,179.51,179.51,4034.0,153.8878,153.922,153.6054,153.6054,4034.0
2021-04-14 12:15:00,179.48,179.99,179.47,179.99,2987.0,153.5798,154.0162,153.5712,154.0162,2987.0
2021-04-14 12:20:00,179.92,180.07,179.76,179.99,3572.0,153.9563,154.0846,153.8194,154.0162,3572.0
2021-04-14 12:25:00,180.03,180.03,179.64,179.68,7782.0,154.0504,154.0504,153.7167,153.7509,7782.0
2021-04-14 12:30:00,179.73,179.83,179.65,179.65,2531.0,153.7937,153.8793,153.7252,153.7252,2531.0
2021-04-14 12:35:00,179.69,179.83,179.53,179.59,4790.0,153.7595,153.8793,153.6225,153.6739,4790.0
2021-04-14 12:40:00,179.59,179.82,179.59,179.72,2257.0,153.6739,153.8707,153.6739,153.7851,2257.0
2021-04-14 12:45:00,179.76,179.99,179.7,179.7,7424.0,153.8194,154.0162,153.768,153.768,7424.0
2021-04-14 12:50:00,179.66,179.76,179.59,179.76,2545.0,153.7338,153.8194,153.6739,153.8194,2545.0
2021-04-14 12:55:00,179.8,179.86,179.46,179.5,6160.0,153.8536,153.9049,153.5627,153.5969,6160.0
2021-04-14 13:00:00,179.46,179.53,179.33,179.42,2777.0,153.5627,153.6225,153.4514,153.5284,2777.0
2021-04-14 13:05:00,179.51,179.72,179.47,179.56,3700.0,153.6054,153.7851,153.5712,153.6482,3700.0
2021-04-14 13:10:00,179.56,179.68,179.46,179.46,3475.0,153.6482,153.7509,153.5627,153.5627,3475.0
2021-04-14 13:15:00,179.42,179.72,179.42,179.67,4831.0,153.5284,153.7851,153.5284,153.7423,4831.0
2021-04-14 13:20:00,179.72,179.82,179.6,179.69,3919.0,153.7851,153.8707,153.6824,153.7595,3919.0
2021-04-14 13:25:00,179.65,179.75,179.56,179.62,7823.0,153.7252,153.8108,153.6482,153.6996,7823.0
2021-04-14 13:30:00,179.63,179.77,179.58,179.59,7165.0,153.7081,153.8279,153.6653,153.6739,7165.0
2021-04-14 13:35:00,179.53,179.53,179.35,179.43,2924.0,153.6225,153.6225,153.4685,153.537,2924.0
2021-04-14 13:40:00,179.48,179.72,179.48,179.69,10607.0,153.5798,153.7851,153.5798,153.7595,10607.0
2021-04-14 13:45:00,179.69,179.85,179.57,179.61,23119.0,153.7595,153.8964,153.6568,153.691,23119.0
2021-04-14 13:50:00,179.61,179.72,179.39,179.46,20343.0,153.691,153.7851,153.5028,153.5627,20343.0
2021-04-14 13:55:00,179.5,179.56,178.88,179.0,14808.0,153.5969,153.6482,153.0663,153.169,14808.0
2021-04-14 14:00:00,178.99,179.37,178.98,179.3,30575.0,153.1605,153.4856,153.1519,153.4257,30575.0
2021-04-14 14:05:00,179.33,179.33,178.93,178.98,50469.0,153.4514,153.4514,153.1091,153.1519,50469.0
2021-04-14 14:10:00,179.05,179.53,179.05,179.53,4637.0,153.2118,153.6225,153.2118,153.6225,4637.0
2021-04-14 14:15:00,179.53,179.54,179.23,179.31,9993.0,153.6225,153.6311,153.3658,153.4343,9993.0
2021-04-14 14:20:00,179.32,179.71,179.31,179.71,3865.0,153.4429,153.7766,153.4343,153.7766,3865.0
2021-04-14 14:25:00,179.72,179.72,179.54,179.57,6654.0,153.7851,153.7851,153.6311,153.6568,6654.0
2021-04-14 14:30:00,179.58,179.61,179.17,179.17,4750.0,153.6653,153.691,153.3145,153.3145,4750.0
2021-04-14 14:35:00,179.11,179.34,179.11,179.21,11186.0,153.2632,153.46,153.2632,153.3487,11186.0
2021-04-14 14:40:00,179.34,179.6,179.34,179.55,3133.0,153.46,153.6824,153.46,153.6397,3133.0
2021-04-14 14:45:00,179.49,179.58,179.33,179.43,6649.0,153.5883,153.6653,153.4514,153.537,6649.0
2021-04-14 14:50:00,179.37,179.4,179.08,179.08,14482.0,153.4856,153.5113,153.2375,153.2375,14482.0
2021-04-14 14:55:00,179.07,179.28,179.04,179.04,12110.0,153.2289,153.4086,153.2033,153.2033,12110.0
2021-04-14 15:00:00,179.01,179.06,178.87,178.98,31538.0,153.1776,153.2204,153.0578,153.1519,31538.0
2021-04-14 15:05:00,178.95,179.23,178.88,179.19,26777.0,153.1262,153.3658,153.0663,153.3316,26777.0
2021-04-14 15:10:00,179.23,179.28,179.07,179.11,24028.0,153.3658,153.4086,153.2289,153.2632,24028.0
2021-04-14 15:15:00,179.07,179.42,179.05,179.23,5184.0,153.2289,153.5284,153.2118,153.3658,5184.0
2021-04-14 15:20:00,179.29,179.29,179.05,179.28,3837.0,153.4172,153.4172,153.2118,153.4086,3837.0
2021-04-14 15:25:00,179.34,179.35,179.14,179.2,10262.0,153.46,153.4685,153.2888,153.3402,10262.0
2021-04-14 15:30:00,179.27,179.29,179.13,179.19,27691.0,153.4001,153.4172,153.2803,153.3316,27691.0
2021-04-14 15:35:00,179.17,179.46,178.99,179.32,76261.0,153.3145,153.5627,153.1605,153.4429,76261.0
2021-04-14 15:40:00,179.34,179.35,179.13,179.34,14538.0,153.46,153.4685,153.2803,153.46,14538.0
2021-04-14 15:45:00,179.35,179.4,179.26,179.38,22932.0,153.4685,153.5113,153.3915,153.4942,22932.0
2021-04-14 15:50:00,179.38,179.55,179.19,179.36,50103.0,153.4942,153.6397,153.3316,153.4771,50103.0
2021-04-14 15:55:00,179.33,179.52,179.24,179.45,84385.0,153.4514,153.614,153.3744,153.5541,84385.0
2021-04-15 09:30:00,178.38,178.54,176.64,177.17,34654.0,153.6428,153.7806,152.1441,152.6006,34654.0
2021-04-15 09:35:00,177.18,177.18,176.5,176.5,21313.0,152.6092,152.6092,152.0235,152.0235,21313.0
2021-04-15 09:40:00,176.15,176.45,175.29,175.29,28595.0,151.722,151.9804,150.9813,150.9813,28595.0
2021-04-15 09:45:00,175.48,175.65,174.51,174.63,43537.0,151.1449,151.2913,150.3094,150.4128,43537.0
2021-04-15 09:50:00,174.74,174.88,174.1,174.15,35201.0,150.5075,150.6281,149.9563,149.9994,35201.0
2021-04-15 09:55:00,174.15,174.85,173.91,174.81,35229.0,149.9994,150.6023,149.7926,150.5678,35229.0
2021-04-15 10:00:00,174.68,175.01,174.4,174.4,20836.0,150.4559,150.7401,150.2147,150.2147,20836.0
2021-04-15 10:05:00,174.51,174.63,174.03,174.22,23048.0,150.3094,150.4128,149.896,150.0597,23048.0
2021-04-15 10:10:00,174.24,174.24,173.82,173.98,24377.0,150.0769,150.0769,149.7151,149.8529,24377.0
2021-04-15 10:15:00,173.97,174.12,173.75,173.8,18227.0,149.8443,149.9735,149.6548,149.6979,18227.0
2021-04-15 10:20:00,173.87,174.15,173.86,173.94,16301.0,149.7582,149.9994,149.7496,149.8185,16301.0
2021-04-15 10:25:00,174.06,174.13,173.82,173.91,15855.0,149.9218,149.9821,149.7151,149.7926,15855.0
2021-04-15 10:30:00,173.88,174.05,173.75,173.79,12767.0,149.7668,149.9132,149.6548,149.6893,12767.0
2021-04-15 10:35:00,173.79,173.8,173.32,173.38,24922.0,149.6893,149.6979,149.2845,149.3361,24922.0
2021-04-15 10:40:00,173.38,173.71,173.25,173.61,31939.0,149.3361,149.6204,149.2242,149.5343,31939.0
2021-04-15 10:45:00,173.55,173.7,173.48,173.64,36950.0,149.4826,149.6118,149.4223,149.5601,36950.0
2021-04-15 10:50:00,173.63,173.93,173.53,173.53,47248.0,149.5515,149.8099,149.4653,149.4653,47248.0
2021-04-15 10:55:00,173.43,173.7,173.25,173.41,23016.0,149.3792,149.6118,149.2242,149.362,23016.0
2021-04-15 11:00:00,173.44,173.67,172.79,172.81,37921.0,149.3878,149.5859,148.828,148.8452,37921.0
2021-04-15 11:05:00,172.93,172.99,172.68,172.92,28517.0,148.9486,149.0002,148.7332,148.9399,28517.0
2021-04-15 11:10:00,172.8,172.9,172.34,172.37,43034.0,148.8366,148.9227,148.4404,148.4662,43034.0
2021-04-15 11:15:00,172.44,172.68,172.24,172.48,24861.0,148.5265,148.7332,148.3542,148.561,24861.0
2021-04-15 11:20:00,172.47,172.52,172.12,172.24,38464.0,148.5523,148.5954,148.2509,148.3542,38464.0
2021-04-15 11:25:00,172.2,172.48,172.13,172.43,22570.0,148.3198,148.561,148.2595,148.5179,22570.0
2021-04-15 11:30:00,172.41,172.58,172.23,172.3,40227.0,148.5007,148.6471,148.3456,148.4059,40227.0
2021-04-15 11:35:00,172.31,172.91,172.31,172.87,75377.0,148.4145,148.9313,148.4145,148.8969,75377.0
2021-04-15 11:40:00,172.87,173.57,172.86,173.57,43564.0,148.8969,149.4998,148.8883,149.4998,43564.0
2021-04-15 11:45:00,173.58,174.19,173.57,174.17,39431.0,149.5084,150.0338,149.4998,150.0166,39431.0
2021-04-15 11:50:00,174.2,174.65,174.19,174.61,15887.0,150.0424,150.43,150.0338,150.3956,15887.0
2021-04-15 11:55:00,174.57,174.64,174.11,174.26,31381.0,150.3611,150.4214,149.9649,150.0941,31381.0
2021-04-15 12:00:00,174.26,174.3,173.91,173.99,16518.0,150.0941,150.1286,149.7926,149.8616,16518.0
2021-04-15 12:05:00,174.04,174.21,173.96,174.03,51003.0,149.9046,150.051,149.8357,149.896,51003.0
2021-04-15 12:10:00,174.08,174.15,173.86,174.04,18863.0,149.9391,149.9994,149.7496,149.9046,18863.0
2021-04-15 12:15:00,174.08,174.12,173.93,174.03,29047.0,149.9391,149.9735,149.8099,149.896,29047.0
2021-04-15 12:20:00,174.0,174.1,173.94,174.08,23584.0,149.8702,149.9563,149.8185,149.9391,23584.0
2021-04-15 12:25:00,174.06,174.85,174.01,174.63,64797.0,149.9218,150.6023,149.8788,150.4128,64797.0
2021-04-15 12:30:00,174.58,174.6,174.35,174.37,11707.0,150.3697,150.387,150.1716,150.1889,11707.0
2021-04-15 12:35:00,174.28,174.4,174.15,174.3,7169.0,150.1113,150.2147,149.9994,150.1286,7169.0
2021-04-15 12:40:00,174.29,174.47,174.29,174.41,7855.0,150.12,150.275,150.12,150.2233,7855.0
2021-04-15 12:45:00,174.34,174.44,174.13,174.14,22499.0,150.163,150.2491,149.9821,149.9908,22499.0
2021-04-15 12:50:00,174.14,174.24,174.05,174.09,14932.0,149.9908,150.0769,149.9132,149.9477,14932.0
2021-04-15 12:55:00,174.06,174.21,174.05,174.05,7393.0,149.9218,150.051,149.9132,149.9132,7393.0
2021-04-15 13:00:00,174.04,174.09,173.85,173.9,12436.0,149.9046,149.9477,149.741,149.784,12436.0
2021-04-15 13:05:00,173.94,174.44,173.8,174.44,22479.0,149.8185,150.2491,149.6979,150.2491,22479.0
2021-04-15 13:10:00,174.36,174.44,173.91,173.93,15775.0,150.1802,150.2491,149.7926,149.8099,15775.0
2021-04-15 13:15:00,173.87,173.87,173.3,173.38,10451.0,149.7582,149.7582,149.2672,149.3361,10451.0
2021-04-15 13:20:00,173.36,173.42,173.14,173.18,9691.0,149.3189,149.3706,149.1294,149.1639,9691.0
2021-04-15 13:25:00,173.14,173.21,172.9,173.16,23386.0,149.1294,149.1897,148.9227,149.1467,23386.0
2021-04-15 13:30:00,173.19,173.44,172.99,173.4,8808.0,149.1725,149.3878,149.0002,149.3534,8808.0
2021-04-15 13:35:00,173.38,173.63,173.08,173.51,18507.0,149.3361,149.5515,149.0777,149.4481,18507.0
2021-04-15 13:40:00,173.45,173.56,173.28,173.34,12457.0,149.3964,149.4912,149.25,149.3017,12457.0
2021-04-15 13:45:00,173.34,173.45,173.18,173.2,10766.0,149.3017,149.3964,149.1639,149.1811,10766.0
2021-04-15 13:50:00,173.23,173.36,173.02,173.35,16223.0,149.2069,149.3189,149.0261,149.3103,16223.0
2021-04-15 13:55:00,173.35,173.44,173.21,173.42,13991.0,149.3103,149.3878,149.1897,149.3706,13991.0
2021-04-15 14:00:00,173.44,173.66,173.38,173.66,13744.0,149.3878,149.5773,149.3361,149.5773,13744.0
2021-04-15 14:05:00,173.68,173.87,173.6,173.65,13158.0,149.5945,149.7582,149.5256,149.5687,13158.0
2021-04-15 14:10:00,173.55,173.67,173.43,173.59,15383.0,149.4826,149.5859,149.3792,149.517,15383.0
2021-04-15 14:15:00,173.59,173.86,173.57,173.69,18838.0,149.517,149.7496,149.4998,149.6032,18838.0
2021-04-15 14:20:00,173.73,173.73,173.55,173.68,31467.0,149.6376,149.6376,149.4826,149.5945,31467.0
2021-04-15 14:25:00,173.68,173.97,173.68,173.88,13744.0,149.5945,149.8443,149.5945,149.7668,13744.0
2021-04-15 14:30:00,173.9,173.94,173.74,173.93,8328.0,149.784,149.8185,149.6462,149.8099,8328.0
2021-04-15 14:35:00,173.94,174.07,173.83,174.06,9476.0,149.8185,149.9305,149.7237,149.9218,9476.0
2021-04-15 14:40:00,174.06,174.21,174.05,174.05,10702.0,149.9218,150.051,149.9132,149.9132,10702.0
2021-04-15 14:45:00,174.03,174.14,173.96,174.07,8442.0,149.896,149.9908,149.8357,149.9305,8442.0
2021-04-15 14:50:00,174.07,174.14,173.95,174.1,16376.0,149.9305,149.9908,149.8271,149.9563,16376.0
2021-04-15 14:55:00,174.06,174.1,173.82,173.83,9068.0,149.9218,149.9563,149.7151,149.7237,9068.0
2021-04-15 15:00:00,173.83,174.2,173.75,174.2,14168.0,149.7237,150.0424,149.6548,150.0424,14168.0
2021-04-15 15:05:00,174.2,174.34,174.15,174.22,17466.0,150.0424,150.163,149.9994,150.0597,17466.0
2021-04-15 15:10:00,174.22,174.26,174.08,174.16,12645.0,150.0597,150.0941,149.9391,150.008,12645.0
2021-04-15 15:15:00,174.17,174.46,174.13,174.43,23937.0,150.0166,150.2664,149.9821,150.2405,23937.0
2021-04-15 15:20:00,174.42,174.43,174.09,174.16,32451.0,150.2319,150.2405,149.9477,150.008,32451.0
2021-04-15 15:25:00,174.17,174.19,174.08,174.16,26540.0,150.0166,150.0338,149.9391,150.008,26540.0
2021-04-15 15:30:00,174.16,174.44,174.12,174.12,29178.0,150.008,150.2491,149.9735,149.9735,29178.0
2021-04-15 15:35:00,174.06,174.22,173.92,174.22,28373.0,149.9218,150.0597,149.8013,150.0597,28373.0
2021-04-15 15:40:00,174.22,174.29,174.02,174.22,46178.0,150.0597,150.12,149.8874,150.0597,46178.0
2021-04-15 15:45:00,174.2,174.57,174.14,174.46,49322.0,150.0424,150.3611,149.9908,150.2664,49322.0
2021-04-15 15:50:00,174.47,174.6,174.37,174.39,65007.0,150.275,150.387,150.1889,150.2061,65007.0
2021-04-15 15:55:00,174.41,174.8,174.24,174.79,154752.0,150.2233,150.5592,150.0769,150.5506,154752.0
2021-04-16 09:30:00,177.51,180.03,176.62,179.68,197842.0,152.8934,155.0639,152.1268,154.7625,197842.0
2021-04-16 09:35:00,179.55,180.25,178.76,179.11,65674.0,154.6505,155.2534,153.9701,154.2715,65674.0
2021-04-16 09:40:00,178.93,179.26,178.5,179.09,41166.0,154.1165,154.4007,153.7461,154.2543,41166.0
2021-04-16 09:45:00,179.22,180.11,179.02,179.51,56232.0,154.3663,155.1328,154.194,154.6161,56232.0
2021-04-16 09:50:00,179.43,179.53,178.7,178.75,15707.0,154.5471,154.6333,153.9184,153.9614,15707.0
2021-04-16 09:55:00,178.67,179.14,178.34,178.67,24274.0,153.8925,154.2974,153.6083,153.8925,24274.0
2021-04-16 10:00:00,178.54,178.84,178.0,178.84,23461.0,153.7806,154.039,153.3155,154.039,23461.0
2021-04-16 10:05:00,178.87,179.82,178.82,179.77,19991.0,154.0648,154.8831,154.0217,154.84,19991.0
2021-04-16 10:10:00,179.71,180.01,179.51,179.51,27040.0,154.7883,155.0467,154.6161,154.6161,27040.0
2021-04-16 10:15:00,179.58,179.6,178.66,178.66,15220.0,154.6763,154.6936,153.8839,153.8839,15220.0
2021-04-16 10:20:00,178.58,178.72,178.35,178.53,22975.0,153.815,153.9356,153.6169,153.772,22975.0
2021-04-16 10:25:00,178.51,178.95,178.43,178.95,9683.0,153.7547,154.1337,153.6858,154.1337,9683.0
2021-04-16 10:30:00,178.82,179.29,178.76,179.24,7995.0,154.0217,154.4266,153.9701,154.3835,7995.0
2021-04-16 10:35:00,179.21,179.67,179.16,179.67,18296.0,154.3577,154.7539,154.3146,154.7539,18296.0
2021-04-16 10:40:00,179.8,180.14,179.74,179.75,7807.0,154.8658,155.1587,154.8142,154.8228,7807.0
2021-04-16 10:45:00,179.75,179.76,179.31,179.42,11883.0,154.8228,154.8314,154.4438,154.5385,11883.0
2021-04-16 10:50:00,179.36,179.38,179.07,179.09,13582.0,154.4869,154.5041,154.2371,154.2543,13582.0
2021-04-16 10:55:00,179.04,179.04,178.66,178.75,9748.0,154.2112,154.2112,153.8839,153.9614,9748.0
2021-04-16 11:00:00,178.74,179.07,178.73,179.0,13150.0,153.9528,154.2371,153.9442,154.1768,13150.0
2021-04-16 11:05:00,178.95,179.06,178.72,178.92,12925.0,154.1337,154.2285,153.9356,154.1079,12925.0
2021-04-16 11:10:00,178.88,178.88,178.35,178.4,9028.0,154.0734,154.0734,153.6169,153.66,9028.0
2021-04-16 11:15:00,178.32,178.32,177.65,177.76,14134.0,153.5911,153.5911,153.014,153.1087,14134.0
2021-04-16 11:20:00,177.82,177.93,177.45,177.45,20240.0,153.1604,153.2552,152.8417,152.8417,20240.0
2021-04-16 11:25:00,177.55,177.87,177.41,177.84,22369.0,152.9279,153.2035,152.8073,153.1776,22369.0
2021-04-16 11:30:00,177.81,177.97,177.78,177.97,6724.0,153.1518,153.2896,153.126,153.2896,6724.0
2021-04-16 11:35:00,177.92,178.46,177.9,178.16,8232.0,153.2466,153.7117,153.2293,153.4533,8232.0
2021-04-16 11:40:00,178.11,178.11,177.86,177.89,13083.0,153.4102,153.4102,153.1949,153.2207,13083.0
2021-04-16 11:45:00,177.83,177.87,177.4,177.81,18287.0,153.169,153.2035,152.7987,153.1518,18287.0
2021-04-16 11:50:00,177.88,177.88,177.51,177.79,14985.0,153.2121,153.2121,152.8934,153.1346,14985.0
2021-04-16 11:55:00,177.88,177.88,177.09,177.09,11688.0,153.2121,153.2121,152.5317,152.5317,11688.0
2021-04-16 12:00:00,177.25,177.88,177.25,177.88,3927.0,152.6695,153.2121,152.6695,153.2121,3927.0
2021-04-16 12:05:00,178.0,178.03,177.6,177.63,3005.0,153.3155,153.3413,152.9709,152.9968,3005.0
2021-04-16 12:10:00,177.62,177.77,177.52,177.61,5031.0,152.9882,153.1174,152.902,152.9795,5031.0
2021-04-16 12:15:00,177.63,177.81,177.63,177.67,3009.0,152.9968,153.1518,152.9968,153.0312,3009.0
2021-04-16 12:20:00,177.67,177.79,177.62,177.73,6001.0,153.0312,153.1346,152.9882,153.0829,6001.0
2021-04-16 12:25:00,177.71,178.01,177.69,177.87,7220.0,153.0657,153.3241,153.0484,153.2035,7220.0
2021-04-16 12:30:00,177.86,177.92,177.61,177.92,4475.0,153.1949,153.2466,152.9795,153.2466,4475.0
2021-04-16 12:35:00,177.88,178.14,177.88,178.05,4077.0,153.2121,153.436,153.2121,153.3585,4077.0
2021-04-16 12:40:00,178.03,178.17,177.96,177.96,4901.0,153.3413,153.4619,153.281,153.281,4901.0
2021-04-16 12:45:00,177.96,178.16,177.95,178.16,1855.0,153.281,153.4533,153.2724,153.4533,1855.0
2021-04-16 12:50:00,178.16,178.2,177.95,178.13,3024.0,153.4533,153.4877,153.2724,153.4274,3024.0
2021-04-16 12:55:00,178.21,178.49,178.18,178.45,5652.0,153.4963,153.7375,153.4705,153.7031,5652.0
2021-04-16 13:00:00,178.42,178.43,178.17,178.29,5112.0,153.6772,153.6858,153.4619,153.5652,5112.0
2021-04-16 13:05:00,178.32,178.43,178.27,178.32,2772.0,153.5911,153.6858,153.548,153.5911,2772.0
2021-04-16 13:10:00,178.28,178.3,178.16,178.3,2699.0,153.5566,153.5739,153.4533,153.5739,2699.0
2021-04-16 13:15:00,178.3,178.5,178.3,178.49,4314.0,153.5739,153.7461,153.5739,153.7375,4314.0
2021-04-16 13:20:00,178.5,178.52,178.31,178.32,4437.0,153.7461,153.7633,153.5825,153.5911,4437.0
2021-04-16 13:25:00,178.32,178.47,178.3,178.36,3263.0,153.5911,153.7203,153.5739,153.6255,3263.0
2021-04-16 13:30:00,178.36,178.49,178.36,178.48,2000.0,153.6255,153.7375,153.6255,153.7289,2000.0
2021-04-16 13:35:00,178.43,178.46,178.1,178.15,36172.0,153.6858,153.7117,153.4016,153.4447,36172.0
2021-04-16 13:40:00,178.12,178.2,177.98,178.09,9497.0,153.4188,153.4877,153.2982,153.393,9497.0
2021-04-16 13:45:00,178.13,178.13,177.74,177.88,8844.0,153.4274,153.4274,153.0915,153.2121,8844.0
2021-04-16 13:50:00,177.87,177.88,177.73,177.75,5544.0,153.2035,153.2121,153.0829,153.1001,5544.0
2021-04-16 13:55:00,177.77,177.96,177.77,177.94,7310.0,153.1174,153.281,153.1174,153.2638,7310.0
2021-04-16 14:00:00,177.87,178.08,177.74,178.08,8816.0,153.2035,153.3844,153.0915,153.3844,8816.0
2021-04-16 14:05:00,178.08,178.22,178.01,178.12,7882.0,153.3844,153.5049,153.3241,153.4188,7882.0
2021-04-16 14:10:00,178.12,178.23,178.09,178.2,7294.0,153.4188,153.5136,153.393,153.4877,7294.0
2021-04-16 14:15:00,178.2,178.48,178.2,178.32,3703.0,153.4877,153.7289,153.4877,153.5911,3703.0
2021-04-16 14:20:00,178.31,178.45,178.25,178.38,6525.0,153.5825,153.7031,153.5308,153.6428,6525.0
2021-04-16 14:25:00,178.38,178.42,177.89,178.0,13787.0,153.6428,153.6772,153.2207,153.3155,13787.0
2021-04-16 14:30:00,178.0,178.33,177.99,178.24,8299.0,153.3155,153.5997,153.3068,153.5222,8299.0
2021-04-16 14:35:00,178.28,178.39,178.23,178.39,4895.0,153.5566,153.6514,153.5136,153.6514,4895.0
2021-04-16 14:40:00,178.34,178.68,178.3,178.68,4671.0,153.6083,153.9012,153.5739,153.9012,4671.0
2021-04-16 14:45:00,178.64,178.72,178.49,178.49,11738.0,153.8667,153.9356,153.7375,153.7375,11738.0
2021-04-16 14:50:00,178.49,178.6,178.39,178.56,6575.0,153.7375,153.8323,153.6514,153.7978,6575.0
2021-04-16 14:55:00,178.59,178.59,178.48,178.55,3100.0,153.8236,153.8236,153.7289,153.7892,3100.0
2021-04-16 15:00:00,178.59,178.67,178.51,178.51,27010.0,153.8236,153.8925,153.7547,153.7547,27010.0
2021-04-16 15:05:00,178.54,178.67,178.48,178.65,12051.0,153.7806,153.8925,153.7289,153.8753,12051.0
2021-04-16 15:10:00,178.62,178.75,178.55,178.56,14088.0,153.8495,153.9614,153.7892,153.7978,14088.0
2021-04-16 15:15:00,178.56,178.6,178.34,178.41,8326.0,153.7978,153.8323,153.6083,153.6686,8326.0
2021-04-16 15:20:00,178.44,178.45,178.25,178.42,10146.0,153.6944,153.7031,153.5308,153.6772,10146.0
2021-04-16 15:25:00,178.43,178.75,178.41,178.69,14975.0,153.6858,153.9614,153.6686,153.9098,14975.0
2021-04-16 15:30:00,178.75,178.81,178.48,178.79,12047.0,153.9614,154.0131,153.7289,153.9959,12047.0
2021-04-16 15:35:00,178.71,179.16,178.7,179.09,19904.0,153.927,154.3146,153.9184,154.2543,19904.0
2021-04-16 15:40:00,179.09,179.17,178.93,179.1,19941.0,154.2543,154.3232,154.1165,154.2629,19941.0
2021-04-16 15:45:00,179.07,179.08,178.74,179.0,30012.0,154.2371,154.2457,153.9528,154.1768,30012.0
2021-04-16 15:50:00,179.03,179.2,179.0,179.06,53672.0,154.2026,154.349,154.1768,154.2285,53672.0
2021-04-16 15:55:00,179.01,179.04,178.56,178.87,88431.0,154.1854,154.2112,153.7978,154.0648,88431.0
2021-04-19 09:30:00,179.35,179.55,177.92,177.92,24214.0,154.4782,154.6505,153.2466,153.2466,24214.0
2021-04-19 09:35:00,177.9,179.04,177.66,178.96,7550.0,153.2293,154.2112,153.0226,154.1423,7550.0
2021-04-19 09:40:00,179.12,179.85,178.96,179.64,19259.0,154.2801,154.9089,154.1423,154.728,19259.0
2021-04-19 09:45:00,179.64,180.72,179.64,180.72,26807.0,154.728,155.6583,154.728,155.6583,26807.0
2021-04-19 09:50:00,180.75,180.78,180.1,180.34,11534.0,155.6841,155.7099,155.1242,155.331,11534.0
2021-04-19 09:55:00,180.28,180.63,180.14,180.14,7497.0,155.2793,155.5807,155.1587,155.1587,7497.0
2021-04-19 10:00:00,180.22,180.39,179.26,179.35,6546.0,155.2276,155.374,154.4007,154.4782,6546.0
2021-04-19 10:05:00,179.23,179.4,179.03,179.06,10217.0,154.3749,154.5213,154.2026,154.2285,10217.0
2021-04-19 10:10:00,179.0,179.34,178.9,179.34,7359.0,154.1768,154.4696,154.0906,154.4696,7359.0
2021-04-19 10:15:00,179.27,179.85,179.27,179.69,34773.0,154.4093,154.9089,154.4093,154.7711,34773.0
2021-04-19 10:20:00,179.61,179.93,179.47,179.84,8347.0,154.7022,154.9778,154.5816,154.9003,8347.0
2021-04-19 10:25:00,179.68,179.72,179.54,179.69,6482.0,154.7625,154.7969,154.6419,154.7711,6482.0
2021-04-19 10:30:00,179.54,179.64,179.33,179.35,9594.0,154.6419,154.728,154.461,154.4782,9594.0
2021-04-19 10:35:00,179.33,179.77,179.3,179.53,9794.0,154.461,154.84,154.4352,154.6333,9794.0
2021-04-19 10:40:00,179.45,179.49,178.84,178.84,8512.0,154.5644,154.5988,154.039,154.039,8512.0
2021-04-19 10:45:00,178.65,178.77,178.5,178.59,4309.0,153.8753,153.9787,153.7461,153.8236,4309.0
2021-04-19 10:50:00,178.56,178.82,178.56,178.74,5648.0,153.7978,154.0217,153.7978,153.9528,5648.0
2021-04-19 10:55:00,178.7,178.74,178.15,178.15,10256.0,153.9184,153.9528,153.4447,153.4447,10256.0
2021-04-19 11:00:00,178.23,178.43,177.83,177.88,11990.0,153.5136,153.6858,153.169,153.2121,11990.0
2021-04-19 11:05:00,177.85,178.01,177.67,177.88,7866.0,153.1863,153.3241,153.0312,153.2121,7866.0
2021-04-19 11:10:00,177.89,178.17,177.84,177.95,6419.0,153.2207,153.4619,153.1776,153.2724,6419.0
2021-04-19 11:15:00,177.91,178.12,177.86,178.08,5538.0,153.2379,153.4188,153.1949,153.3844,5538.0
2021-04-19 11:20:00,178.08,178.27,178.07,178.21,4657.0,153.3844,153.548,153.3758,153.4963,4657.0
2021-04-19 11:25:00,178.25,178.43,178.17,178.32,11294.0,153.5308,153.6858,153.4619,153.5911,11294.0
2021-04-19 11:30:00,178.32,179.08,178.3,179.08,6855.0,153.5911,154.2457,153.5739,154.2457,6855.0
2021-04-19 11:35:00,179.07,179.14,178.87,178.88,4507.0,154.2371,154.2974,154.0648,154.0734,4507.0
2021-04-19 11:40:00,178.87,178.87,178.23,178.4,6718.0,154.0648,154.0648,153.5136,153.66,6718.0
2021-04-19 11:45:00,178.36,178.89,178.28,178.77,11167.0,153.6255,154.082,153.5566,153.9787,11167.0
2021-04-19 11:50:00,178.78,179.09,178.7,178.77,7070.0,153.9873,154.2543,153.9184,153.9787,7070.0
2021-04-19 11:55:00,178.72,178.89,178.56,178.63,4691.0,153.9356,154.082,153.7978,153.8581,4691.0
2021-04-19 12:00:00,178.66,178.92,178.58,178.79,3774.0,153.8839,154.1079,153.815,153.9959,3774.0
2021-04-19 12:05:00,178.79,178.95,178.58,178.89,14870.0,153.9959,154.1337,153.815,154.082,14870.0
2021-04-19 12:10:00,178.86,178.93,178.69,178.77,7376.0,154.0562,154.1165,153.9098,153.9787,7376.0
2021-04-19 12:15:00,178.77,178.99,178.75,178.9,6769.0,153.9787,154.1682,153.9614,154.0906,6769.0
2021-04-19 12:20:00,178.88,178.91,178.68,178.82,12485.0,154.0734,154.0993,153.9012,154.0217,12485.0
2021-04-19 12:25:00,178.88,178.88,178.67,178.74,6782.0,154.0734,154.0734,153.8925,153.9528,6782.0
2021-04-19 12:30:00,178.75,178.9,178.59,178.9,11192.0,153.9614,154.0906,153.8236,154.0906,11192.0
2021-04-19 12:35:00,178.9,179.15,178.89,179.08,4826.0,154.0906,154.306,154.082,154.2457,4826.0
2021-04-19 12:40:00,179.06,179.06,178.71,178.71,3370.0,154.2285,154.2285,153.927,153.927,3370.0
2021-04-19 12:45:00,178.65,178.77,178.53,178.69,6070.0,153.8753,153.9787,153.772,153.9098,6070.0
2021-04-19 12:50:00,178.75,178.97,178.75,178.97,2626.0,153.9614,154.1509,153.9614,154.1509,2626.0
2021-04-19 12:55:00,178.89,178.89,178.6,178.79,4031.0,154.082,154.082,153.8323,153.9959,4031.0
2021-04-19 13:00:00,178.73,179.06,178.71,179.0,5971.0,153.9442,154.2285,153.927,154.1768,5971.0
2021-04-19 13:05:00,179.06,179.13,178.85,178.85,3381.0,154.2285,154.2888,154.0476,154.0476,3381.0
2021-04-19 13:10:00,178.86,178.99,178.72,178.79,3958.0,154.0562,154.1682,153.9356,153.9959,3958.0
2021-04-19 13:15:00,178.86,178.92,178.77,178.87,3019.0,154.0562,154.1079,153.9787,154.0648,3019.0
2021-04-19 13:20:00,178.89,178.96,178.78,178.85,3394.0,154.082,154.1423,153.9873,154.0476,3394.0
2021-04-19 13:25:00,178.78,178.91,178.72,178.83,3097.0,153.9873,154.0993,153.9356,154.0304,3097.0
2021-04-19 13:30:00,178.89,178.89,178.57,178.61,3840.0,154.082,154.082,153.8064,153.8409,3840.0
2021-04-19 13:35:00,178.61,178.87,178.61,178.87,2619.0,153.8409,154.0648,153.8409,154.0648,2619.0
2021-04-19 13:40:00,178.86,178.86,178.6,178.6,5845.0,154.0562,154.0562,153.8323,153.8323,5845.0
2021-04-19 13:45:00,178.55,178.73,178.54,178.56,2946.0,153.7892,153.9442,153.7806,153.7978,2946.0
2021-04-19 13:50:00,178.65,178.81,178.58,178.81,4601.0,153.8753,154.0131,153.815,154.0131,4601.0
2021-04-19 13:55:00,178.75,178.86,178.66,178.66,1825.0,153.9614,154.0562,153.8839,153.8839,1825.0
2021-04-19 14:00:00,178.67,178.73,178.5,178.6,4558.0,153.8925,153.9442,153.7461,153.8323,4558.0
2021-04-19 14:05:00,178.6,178.69,178.45,178.45,4672.0,153.8323,153.9098,153.7031,153.7031,4672.0
2021-04-19 14:10:00,178.43,178.51,178.26,178.48,12478.0,153.6858,153.7547,153.5394,153.7289,12478.0
2021-04-19 14:15:00,178.48,178.62,178.38,178.54,9453.0,153.7289,153.8495,153.6428,153.7806,9453.0
2021-04-19 14:20:00,178.55,178.68,178.46,178.68,6516.0,153.7892,153.9012,153.7117,153.9012,6516.0
2021-04-19 14:25:00,178.77,178.86,178.64,178.69,3971.0,153.9787,154.0562,153.8667,153.9098,3971.0
2021-04-19 14:30:00,178.67,178.79,178.62,178.73,6692.0,153.8925,153.9959,153.8495,153.9442,6692.0
2021-04-19 14:35:00,178.8,178.8,178.26,178.36,20304.0,154.0045,154.0045,153.5394,153.6255,20304.0
2021-04-19 14:40:00,178.34,178.39,178.19,178.27,12913.0,153.6083,153.6514,153.4791,153.548,12913.0
2021-04-19 14:45:00,178.27,178.58,178.18,178.53,22556.0,153.548,153.815,153.4705,153.772,22556.0
2021-04-19 14:50:00,178.57,178.6,178.44,178.53,6294.0,153.8064,153.8323,153.6944,153.772,6294.0
2021-04-19 14:55:00,178.59,178.6,178.43,178.55,16319.0,153.8236,153.8323,153.6858,153.7892,16319.0
2021-04-19 15:00:00,178.52,178.72,178.5,178.63,8936.0,153.7633,153.9356,153.7461,153.8581,8936.0
2021-04-19 15:05:00,178.63,178.73,178.55,178.61,5107.0,153.8581,153.9442,153.7892,153.8409,5107.0
2021-04-19 15:10:00,178.56,178.66,178.3,178.3,6371.0,153.7978,153.8839,153.5739,153.5739,6371.0
2021-04-19 15:15:00,178.3,178.45,178.03,178.04,12392.0,153.5739,153.7031,153.3413,153.3499,12392.0
2021-04-19 15:20:00,178.11,178.14,177.7,177.94,11197.0,153.4102,153.436,153.0571,153.2638,11197.0
2021-04-19 15:25:00,177.91,177.96,177.71,177.74,10071.0,153.2379,153.281,153.0657,153.0915,10071.0
2021-04-19 15:30:00,177.71,177.85,177.55,177.81,18069.0,153.0657,153.1863,152.9279,153.1518,18069.0
2021-04-19 15:35:00,177.81,177.83,177.57,177.75,21972.0,153.1518,153.169,152.9451,153.1001,21972.0
2021-04-19 15:40:00,177.75,177.84,177.41,177.47,29172.0,153.1001,153.1776,152.8073,152.859,29172.0
2021-04-19 15:45:00,177.45,177.55,177.08,177.21,34173.0,152.8417,152.9279,152.523,152.635,34173.0
2021-04-19 15:50:00,177.13,177.56,176.94,177.47,57123.0,152.5661,152.9365,152.4025,152.859,57123.0
2021-04-19 15:55:00,177.51,178.0,177.49,177.72,81391.0,152.8934,153.3155,152.8762,153.0743,81391.0
2021-04-20 09:30:00,175.69,176.2,175.22,175.28,37757.0,151.3258,151.7651,150.921,150.9727,37757.0
2021-04-20 09:35:00,175.47,175.48,174.73,175.21,12480.0,151.1363,151.1449,150.4989,150.9124,12480.0
2021-04-20 09:40:00,175.18,175.18,174.36,174.72,9819.0,150.8865,150.8865,150.1802,150.4903,9819.0
2021-04-20 09:45:00,174.66,175.05,174.41,175.05,13482.0,150.4386,150.7746,150.2233,150.7746,13482.0
2021-04-20 09:50:00,175.08,175.16,174.09,174.47,14920.0,150.8004,150.8693,149.9477,150.275,14920.0
2021-04-20 09:55:00,174.46,174.99,174.23,174.67,8080.0,150.2664,150.7229,150.0683,150.4473,8080.0
2021-04-20 10:00:00,174.73,174.8,174.21,174.34,17869.0,150.4989,150.5592,150.051,150.163,17869.0
2021-04-20 10:05:00,174.35,174.62,174.15,174.22,14308.0,150.1716,150.4042,149.9994,150.0597,14308.0
2021-04-20 10:10:00,174.24,175.03,174.24,175.02,12942.0,150.0769,150.7573,150.0769,150.7487,12942.0
2021-04-20 10:15:00,175.05,175.22,174.92,175.02,10183.0,150.7746,150.921,150.6626,150.7487,10183.0
2021-04-20 10:20:00,175.01,175.29,174.97,175.19,7787.0,150.7401,150.9813,150.7056,150.8951,7787.0
2021-04-20 10:25:00,175.33,175.41,175.08,175.11,20597.0,151.0157,151.0846,150.8004,150.8262,20597.0
2021-04-20 10:30:00,175.05,175.07,174.35,174.43,27382.0,150.7746,150.7918,150.1716,150.2405,27382.0
2021-04-20 10:35:00,174.41,174.44,174.21,174.24,20645.0,150.2233,150.2491,150.051,150.0769,20645.0
2021-04-20 10:40:00,174.22,174.22,173.9,174.01,25818.0,150.0597,150.0597,149.784,149.8788,25818.0
2021-04-20 10:45:00,174.0,174.0,173.34,173.37,15872.0,149.8702,149.8702,149.3017,149.3275,15872.0
2021-04-20 10:50:00,173.3,173.34,172.75,172.75,16147.0,149.2672,149.3017,148.7935,148.7935,16147.0
2021-04-20 10:55:00,172.74,173.17,172.73,173.1,14166.0,148.7849,149.1553,148.7763,149.095,14166.0
2021-04-20 11:00:00,173.15,173.3,173.0,173.26,17820.0,149.138,149.2672,149.0088,149.2328,17820.0
2021-04-20 11:05:00,173.32,173.37,172.98,173.17,12209.0,149.2845,149.3275,148.9916,149.1553,12209.0
2021-04-20 11:10:00,173.12,173.19,172.89,173.0,19719.0,149.1122,149.1725,148.9141,149.0088,19719.0
2021-04-20 11:15:00,172.94,172.97,172.48,172.75,19055.0,148.9572,148.983,148.561,148.7935,19055.0
2021-04-20 11:20:00,172.85,172.91,172.5,172.63,15126.0,148.8796,148.9313,148.5782,148.6902,15126.0
2021-04-20 11:25:00,172.66,172.95,172.62,172.74,24130.0,148.716,148.9658,148.6815,148.7849,24130.0
2021-04-20 11:30:00,172.7,172.77,172.54,172.66,33098.0,148.7504,148.8107,148.6126,148.716,33098.0
2021-04-20 11:35:00,172.71,172.75,171.81,172.25,49455.0,148.7591,148.7935,147.9839,148.3629,49455.0
2021-04-20 11:40:00,172.31,172.8,172.31,172.75,23321.0,148.4145,148.8366,148.4145,148.7935,23321.0
2021-04-20 11:45:00,172.73,172.89,172.65,172.85,22791.0,148.7763,148.9141,148.7074,148.8796,22791.0
2021-04-20 11:50:00,172.81,172.93,172.75,172.93,16023.0,148.8452,148.9486,148.7935,148.9486,16023.0
2021-04-20 11:55:00,172.9,173.12,172.9,173.06,28688.0,148.9227,149.1122,148.9227,149.0605,28688.0
2021-04-20 12:00:00,173.07,173.29,173.07,173.16,20990.0,149.0691,149.2586,149.0691,149.1467,20990.0
2021-04-20 12:05:00,173.14,173.2,172.66,172.66,19241.0,149.1294,149.1811,148.716,148.716,19241.0
2021-04-20 12:10:00,172.62,172.65,172.09,172.26,39074.0,148.6815,148.7074,148.225,148.3715,39074.0
2021-04-20 12:15:00,172.26,172.4,172.21,172.34,26360.0,148.3715,148.492,148.3284,148.4404,26360.0
2021-04-20 12:20:00,172.34,172.58,172.31,172.58,18031.0,148.4404,148.6471,148.4145,148.6471,18031.0
2021-04-20 12:25:00,172.59,172.76,172.45,172.56,11917.0,148.6557,148.8021,148.5351,148.6299,11917.0
2021-04-20 12:30:00,172.56,172.56,172.31,172.36,15275.0,148.6299,148.6299,148.4145,148.4576,15275.0
2021-04-20 12:35:00,172.36,172.39,171.91,171.91,16886.0,148.4576,148.4834,148.07,148.07,16886.0
2021-04-20 12:40:00,171.98,172.02,171.82,171.88,15587.0,148.1303,148.1647,147.9925,148.0442,15587.0
2021-04-20 12:45:00,171.83,171.91,171.43,171.43,16561.0,148.0011,148.07,147.6566,147.6566,16561.0
2021-04-20 12:50:00,171.46,171.46,171.1,171.1,18236.0,147.6824,147.6824,147.3723,147.3723,18236.0
2021-04-20 12:55:00,171.03,171.38,171.03,171.38,29621.0,147.312,147.6135,147.312,147.6135,29621.0
2021-04-20 13:00:00,171.33,171.33,170.99,171.07,23781.0,147.5704,147.5704,147.2776,147.3465,23781.0
2021-04-20 13:05:00,171.09,171.21,170.96,171.0,18352.0,147.3637,147.4671,147.2517,147.2862,18352.0
2021-04-20 13:10:00,171.0,171.21,170.97,171.09,12370.0,147.2862,147.4671,147.2604,147.3637,12370.0
2021-04-20 13:15:00,171.12,171.48,171.05,171.46,11984.0,147.3896,147.6996,147.3293,147.6824,11984.0
2021-04-20 13:20:00,171.4,171.4,170.99,170.99,9781.0,147.6307,147.6307,147.2776,147.2776,9781.0
2021-04-20 13:25:00,171.08,171.16,170.96,171.06,9540.0,147.3551,147.424,147.2517,147.3379,9540.0
2021-04-20 13:30:00,171.11,171.29,171.09,171.1,6684.0,147.3809,147.536,147.3637,147.3723,6684.0
2021-04-20 13:35:00,171.09,171.29,171.09,171.13,7695.0,147.3637,147.536,147.3637,147.3982,7695.0
2021-04-20 13:40:00,171.09,171.15,170.95,171.09,22618.0,147.3637,147.4154,147.2431,147.3637,22618.0
2021-04-20 13:45:00,171.09,171.12,170.98,171.11,12642.0,147.3637,147.3896,147.269,147.3809,12642.0
2021-04-20 13:50:00,171.11,171.18,170.99,171.07,22195.0,147.3809,147.4412,147.2776,147.3465,22195.0
2021-04-20 13:55:00,171.1,171.17,170.99,171.17,14157.0,147.3723,147.4326,147.2776,147.4326,14157.0
2021-04-20 14:00:00,171.17,171.4,171.04,171.4,11030.0,147.4326,147.6307,147.3207,147.6307,11030.0
2021-04-20 14:05:00,171.4,171.76,171.38,171.76,10386.0,147.6307,147.9408,147.6135,147.9408,10386.0
2021-04-20 14:10:00,171.72,171.9,171.71,171.83,6543.0,147.9064,148.0614,147.8977,148.0011,6543.0
2021-04-20 14:15:00,171.83,171.88,171.59,171.67,15369.0,148.0011,148.0442,147.7944,147.8633,15369.0
2021-04-20 14:20:00,171.69,171.74,171.25,171.34,12656.0,147.8805,147.9236,147.5015,147.579,12656.0
2021-04-20 14:25:00,171.35,171.41,171.16,171.26,5223.0,147.5877,147.6393,147.424,147.5101,5223.0
2021-04-20 14:30:00,171.26,171.35,171.15,171.24,10783.0,147.5101,147.5877,147.4154,147.4929,10783.0
2021-04-20 14:35:00,171.24,171.37,171.22,171.24,9274.0,147.4929,147.6049,147.4757,147.4929,9274.0
2021-04-20 14:40:00,171.27,171.31,171.0,171.31,18235.0,147.5188,147.5532,147.2862,147.5532,18235.0
2021-04-20 14:45:00,171.31,171.5,171.25,171.44,8157.0,147.5532,147.7169,147.5015,147.6652,8157.0
2021-04-20 14:50:00,171.47,171.62,171.42,171.42,11222.0,147.691,147.8202,147.648,147.648,11222.0
2021-04-20 14:55:00,171.43,171.45,170.96,171.03,20273.0,147.6566,147.6738,147.2517,147.312,20273.0
2021-04-20 15:00:00,170.98,171.41,170.98,171.4,24824.0,147.269,147.6393,147.269,147.6307,24824.0
2021-04-20 15:05:00,171.41,171.72,171.4,171.7,4604.0,147.6393,147.9064,147.6307,147.8891,4604.0
2021-04-20 15:10:00,171.72,171.99,171.72,171.95,16291.0,147.9064,148.1389,147.9064,148.1045,16291.0
2021-04-20 15:15:00,171.93,171.95,171.8,171.81,6210.0,148.0872,148.1045,147.9753,147.9839,6210.0
2021-04-20 15:20:00,171.84,171.88,171.36,171.36,23260.0,148.0097,148.0442,147.5963,147.5963,23260.0
2021-04-20 15:25:00,171.39,171.8,171.34,171.66,10893.0,147.6221,147.9753,147.579,147.8547,10893.0
2021-04-20 15:30:00,171.69,171.99,171.58,171.99,10433.0,147.8805,148.1389,147.7858,148.1389,10433.0
2021-04-20 15:35:00,171.99,172.11,171.87,172.09,14539.0,148.1389,148.2423,148.0355,148.225,14539.0
2021-04-20 15:40:00,172.07,172.28,172.01,172.22,14375.0,148.2078,148.3887,148.1561,148.337,14375.0
2021-04-20 15:45:00,172.24,172.52,172.24,172.44,26772.0,148.3542,148.5954,148.3542,148.5265,26772.0
2021-04-20 15:50:00,172.42,172.42,172.02,172.07,32940.0,148.5093,148.5093,148.1647,148.2078,32940.0
2021-04-20 15:55:00,172.11,172.12,171.69,171.76,95934.0,148.2423,148.2509,147.8805,147.9408,95934.0
2021-04-21 09:30:00,171.03,171.84,170.13,171.84,39525.0,147.312,148.0097,146.5368,148.0097,39525.0
2021-04-21 09:35:00,171.56,171.97,171.0,171.91,18171.0,147.7685,148.1217,147.2862,148.07,18171.0
2021-04-21 09:40:00,171.78,172.55,171.6,171.73,11167.0,147.958,148.6212,147.803,147.915,11167.0
2021-04-21 09:45:00,171.8,171.92,171.25,171.58,12997.0,147.9753,148.0786,147.5015,147.7858,12997.0
2021-04-21 09:50:00,171.77,171.98,171.58,171.58,12099.0,147.9494,148.1303,147.7858,147.7858,12099.0
2021-04-21 09:55:00,171.55,171.63,171.01,171.46,5987.0,147.7599,147.8288,147.2948,147.6824,5987.0
2021-04-21 10:00:00,171.64,171.78,171.37,171.54,8310.0,147.8374,147.958,147.6049,147.7513,8310.0
2021-04-21 10:05:00,171.45,172.37,171.45,172.37,41255.0,147.6738,148.4662,147.6738,148.4662,41255.0
2021-04-21 10:10:00,172.42,172.56,172.14,172.51,11589.0,148.5093,148.6299,148.2681,148.5868,11589.0
2021-04-21 10:15:00,172.5,172.6,172.17,172.6,9073.0,148.5782,148.6643,148.2939,148.6643,9073.0
2021-04-21 10:20:00,172.63,172.66,172.29,172.47,15572.0,148.6902,148.716,148.3973,148.5523,15572.0
2021-04-21 10:25:00,172.47,172.6,172.08,172.24,7326.0,148.5523,148.6643,148.2164,148.3542,7326.0
2021-04-21 10:30:00,172.34,172.55,172.27,172.3,5351.0,148.4404,148.6212,148.3801,148.4059,5351.0
2021-04-21 10:35:00,172.28,172.58,172.27,172.35,6784.0,148.3887,148.6471,148.3801,148.449,6784.0
2021-04-21 10:40:00,172.4,172.71,172.4,172.52,12934.0,148.492,148.7591,148.492,148.5954,12934.0
2021-04-21 10:45:00,172.46,172.72,172.27,172.68,26336.0,148.5437,148.7677,148.3801,148.7332,26336.0
2021-04-21 10:50:00,172.65,173.14,172.65,173.03,20461.0,148.7074,149.1294,148.7074,149.0347,20461.0
2021-04-21 10:55:00,173.18,173.45,173.08,173.41,5834.0,149.1639,149.3964,149.0777,149.362,5834.0
2021-04-21 11:00:00,173.38,173.68,173.35,173.67,10238.0,149.3361,149.5945,149.3103,149.5859,10238.0
2021-04-21 11:05:00,173.6,173.82,173.26,173.37,10287.0,149.5256,149.7151,149.2328,149.3275,10287.0
2021-04-21 11:10:00,173.28,173.34,172.91,172.91,4054.0,149.25,149.3017,148.9313,148.9313,4054.0
2021-04-21 11:15:00,172.96,172.96,172.8,172.85,4552.0,148.9744,148.9744,148.8366,148.8796,4552.0
2021-04-21 11:20:00,172.77,172.82,172.26,172.52,11828.0,148.8107,148.8538,148.3715,148.5954,11828.0
2021-04-21 11:25:00,172.57,172.63,172.37,172.61,9752.0,148.6385,148.6902,148.4662,148.6729,9752.0
2021-04-21 11:30:00,172.52,172.83,172.47,172.64,6208.0,148.5954,148.8624,148.5523,148.6988,6208.0
2021-04-21 11:35:00,172.58,172.7,172.41,172.7,1600.0,148.6471,148.7504,148.5007,148.7504,1600.0
2021-04-21 11:40:00,172.72,173.02,172.69,172.93,2261.0,148.7677,149.0261,148.7418,148.9486,2261.0
2021-04-21 11:45:00,172.93,173.08,172.84,173.02,4658.0,148.9486,149.0777,148.871,149.0261,4658.0
2021-04-21 11:50:00,173.0,173.19,173.0,173.04,2291.0,149.0088,149.1725,149.0088,149.0433,2291.0
2021-04-21 11:55:00,173.13,173.41,173.11,173.3,3484.0,149.1208,149.362,149.1036,149.2672,3484.0
2021-04-21 12:00:00,173.33,173.52,173.3,173.5,3877.0,149.2931,149.4567,149.2672,149.4395,3877.0
2021-04-21 12:05:00,173.63,173.63,173.36,173.51,3842.0,149.5515,149.5515,149.3189,149.4481,3842.0
2021-04-21 12:10:00,173.55,173.55,173.41,173.46,1400.0,149.4826,149.4826,149.362,149.4051,1400.0
2021-04-21 12:15:00,173.49,173.58,173.39,173.52,6703.0,149.4309,149.5084,149.3448,149.4567,6703.0
2021-04-21 12:20:00,173.57,173.61,173.4,173.51,8560.0,149.4998,149.5343,149.3534,149.4481,8560.0
2021-04-21 12:25:00,173.55,173.68,173.45,173.57,7347.0,149.4826,149.5945,149.3964,149.4998,7347.0
2021-04-21 12:30:00,173.59,173.72,173.54,173.69,17284.0,149.517,149.629,149.474,149.6032,17284.0
2021-04-21 12:35:00,173.71,173.74,173.58,173.59,12540.0,149.6204,149.6462,149.5084,149.517,12540.0
2021-04-21 12:40:00,173.59,173.76,173.56,173.69,9516.0,149.517,149.6634,149.4912,149.6032,9516.0
2021-04-21 12:45:00,173.69,173.77,173.66,173.76,6018.0,149.6032,149.6721,149.5773,149.6634,6018.0
2021-04-21 12:50:00,173.73,173.73,173.43,173.49,10723.0,149.6376,149.6376,149.3792,149.4309,10723.0
2021-04-21 12:55:00,173.5,173.9,173.5,173.83,5854.0,149.4395,149.784,149.4395,149.7237,5854.0
2021-04-21 13:00:00,173.84,173.87,173.59,173.6,6961.0,149.7324,149.7582,149.517,149.5256,6961.0
2021-04-21 13:05:00,173.58,173.7,173.51,173.68,5810.0,149.5084,149.6118,149.4481,149.5945,5810.0
2021-04-21 13:10:00,173.71,173.74,173.63,173.63,1384.0,149.6204,149.6462,149.5515,149.5515,1384.0
2021-04-21 13:15:00,173.63,173.73,173.55,173.68,5489.0,149.5515,149.6376,149.4826,149.5945,5489.0
2021-04-21 13:20:00,173.67,173.79,173.48,173.53,9031.0,149.5859,149.6893,149.4223,149.4653,9031.0
2021-04-21 13:25:00,173.41,173.45,173.21,173.21,4444.0,149.362,149.3964,149.1897,149.1897,4444.0
2021-04-21 13:30:00,173.26,173.51,173.25,173.47,3283.0,149.2328,149.4481,149.2242,149.4137,3283.0
2021-04-21 13:35:00,173.47,173.48,173.4,173.4,2449.0,149.4137,149.4223,149.3534,149.3534,2449.0
2021-04-21 13:40:00,173.46,173.63,173.46,173.61,3909.0,149.4051,149.5515,149.4051,149.5343,3909.0
2021-04-21 13:45:00,173.59,173.79,173.53,173.62,20780.0,149.517,149.6893,149.4653,149.5429,20780.0
2021-04-21 13:50:00,173.66,173.81,173.59,173.8,21860.0,149.5773,149.7065,149.517,149.6979,21860.0
2021-04-21 13:55:00,173.87,174.03,173.87,174.0,6394.0,149.7582,149.896,149.7582,149.8702,6394.0
2021-04-21 14:00:00,173.99,174.18,173.99,174.12,4475.0,149.8616,150.0252,149.8616,149.9735,4475.0
2021-04-21 14:05:00,174.08,174.1,173.8,173.9,7387.0,149.9391,149.9563,149.6979,149.784,7387.0
2021-04-21 14:10:00,173.87,174.07,173.87,174.04,8258.0,149.7582,149.9305,149.7582,149.9046,8258.0
2021-04-21 14:15:00,174.04,174.1,173.97,173.97,7159.0,149.9046,149.9563,149.8443,149.8443,7159.0
2021-04-21 14:20:00,173.92,173.99,173.9,173.96,3498.0,149.8013,149.8616,149.784,149.8357,3498.0
2021-04-21 14:25:00,173.93,174.03,173.75,173.75,7988.0,149.8099,149.896,149.6548,149.6548,7988.0
2021-04-21 14:30:00,173.78,174.01,173.77,173.98,13753.0,149.6807,149.8788,149.6721,149.8529,13753.0
2021-04-21 14:35:00,174.03,174.05,173.92,173.95,3231.0,149.896,149.9132,149.8013,149.8271,3231.0
2021-04-21 14:40:00,173.95,174.04,173.79,173.8,5875.0,149.8271,149.9046,149.6893,149.6979,5875.0
2021-04-21 14:45:00,173.8,174.0,173.63,173.94,57278.0,149.6979,149.8702,149.5515,149.8185,57278.0
2021-04-21 14:50:00,173.94,174.07,173.93,173.99,12539.0,149.8185,149.9305,149.8099,149.8616,12539.0
2021-04-21 14:55:00,174.01,174.21,174.01,174.14,31983.0,149.8788,150.051,149.8788,149.9908,31983.0
2021-04-21 15:00:00,174.15,174.39,174.14,174.37,7851.0,149.9994,150.2061,149.9908,150.1889,7851.0
2021-04-21 15:05:00,174.37,174.46,174.33,174.41,7061.0,150.1889,150.2664,150.1544,150.2233,7061.0
2021-04-21 15:10:00,174.44,174.64,174.41,174.58,9098.0,150.2491,150.4214,150.2233,150.3697,9098.0
2021-04-21 15:15:00,174.58,174.62,174.5,174.62,20075.0,150.3697,150.4042,150.3008,150.4042,20075.0
2021-04-21 15:20:00,174.58,174.63,174.52,174.54,19176.0,150.3697,150.4128,150.3181,150.3353,19176.0
2021-04-21 15:25:00,174.52,174.52,174.26,174.26,24617.0,150.3181,150.3181,150.0941,150.0941,24617.0
2021-04-21 15:30:00,174.27,174.72,174.26,174.68,15979.0,150.1027,150.4903,150.0941,150.4559,15979.0
2021-04-21 15:35:00,174.69,174.77,174.65,174.69,9566.0,150.4645,150.5334,150.43,150.4645,9566.0
2021-04-21 15:40:00,174.7,174.88,174.68,174.85,10466.0,150.4731,150.6281,150.4559,150.6023,10466.0
2021-04-21 15:45:00,174.85,175.13,174.85,175.1,16361.0,150.6023,150.8435,150.6023,150.8176,16361.0
2021-04-21 15:50:00,175.09,175.15,174.91,175.1,39857.0,150.809,150.8607,150.654,150.8176,39857.0
2021-04-21 15:55:00,175.07,175.24,174.81,175.14,82883.0,150.7918,150.9382,150.5678,150.8521,82883.0
2021-04-22 09:30:00,175.03,175.6,174.5,175.13,40468.0,150.7573,151.2483,150.3008,150.8435,40468.0
2021-04-22 09:35:00,175.11,175.48,174.91,175.08,28703.0,150.8262,151.1449,150.654,150.8004,28703.0
2021-04-22 09:40:00,175.12,175.38,174.74,174.95,14802.0,150.8348,151.0588,150.5075,150.6884,14802.0
2021-04-22 09:45:00,174.84,174.93,174.5,174.67,39886.0,150.5937,150.6712,150.3008,150.4473,39886.0
2021-04-22 09:50:00,174.78,174.88,174.42,174.56,47384.0,150.542,150.6281,150.2319,150.3525,47384.0
2021-04-22 09:55:00,174.66,174.74,174.38,174.45,5930.0,150.4386,150.5075,150.1975,150.2578,5930.0
2021-04-22 10:00:00,174.39,174.63,173.88,173.89,60983.0,150.2061,150.4128,149.7668,149.7754,60983.0
2021-04-22 10:05:00,173.91,174.27,173.63,173.78,22864.0,149.7926,150.1027,149.5515,149.6807,22864.0
2021-04-22 10:10:00,173.74,174.0,173.65,173.76,16081.0,149.6462,149.8702,149.5687,149.6634,16081.0
2021-04-22 10:15:00,173.85,173.85,173.34,173.34,10773.0,149.741,149.741,149.3017,149.3017,10773.0
2021-04-22 10:20:00,173.41,173.85,173.09,173.85,9933.0,149.362,149.741,149.0864,149.741,9933.0
2021-04-22 10:25:00,173.76,173.88,173.41,173.5,21183.0,149.6634,149.7668,149.362,149.4395,21183.0
2021-04-22 10:30:00,173.54,174.39,173.52,174.36,19769.0,149.474,150.2061,149.4567,150.1802,19769.0
2021-04-22 10:35:00,174.28,174.36,173.89,173.9,16519.0,150.1113,150.1802,149.7754,149.784,16519.0
2021-04-22 10:40:00,173.88,174.1,173.77,173.98,12538.0,149.7668,149.9563,149.6721,149.8529,12538.0
2021-04-22 10:45:00,174.0,174.16,173.93,174.04,6716.0,149.8702,150.008,149.8099,149.9046,6716.0
2021-04-22 10:50:00,174.05,174.16,173.95,174.14,18718.0,149.9132,150.008,149.8271,149.9908,18718.0
2021-04-22 10:55:00,174.13,174.13,173.91,173.95,41765.0,149.9821,149.9821,149.7926,149.8271,41765.0
2021-04-22 11:00:00,173.95,174.21,173.64,174.21,73013.0,149.8271,150.051,149.5601,150.051,73013.0
2021-04-22 11:05:00,174.19,174.46,173.99,174.05,53183.0,150.0338,150.2664,149.8616,149.9132,53183.0
2021-04-22 11:10:00,174.05,174.27,173.99,174.07,47328.0,149.9132,150.1027,149.8616,149.9305,47328.0
2021-04-22 11:15:00,174.07,174.17,174.0,174.08,13654.0,149.9305,150.0166,149.8702,149.9391,13654.0
2021-04-22 11:20:00,174.11,174.3,174.08,174.26,6511.0,149.9649,150.1286,149.9391,150.0941,6511.0
2021-04-22 11:25:00,174.25,174.39,174.12,174.24,7467.0,150.0855,150.2061,149.9735,150.0769,7467.0
2021-04-22 11:30:00,174.28,174.51,174.26,174.51,4667.0,150.1113,150.3094,150.0941,150.3094,4667.0
2021-04-22 11:35:00,174.56,174.63,174.43,174.44,6500.0,150.3525,150.4128,150.2405,150.2491,6500.0
2021-04-22 11:40:00,174.48,174.71,174.38,174.65,11426.0,150.2836,150.4817,150.1975,150.43,11426.0
2021-04-22 11:45:00,174.66,174.66,174.43,174.52,4549.0,150.4386,150.4386,150.2405,150.3181,4549.0
2021-04-22 11:50:00,174.51,174.53,174.29,174.53,6003.0,150.3094,150.3267,150.12,150.3267,6003.0
2021-04-22 11:55:00,174.54,174.71,174.48,174.57,102023.0,150.3353,150.4817,150.2836,150.3611,102023.0
2021-04-22 12:00:00,174.55,174.71,174.28,174.39,13923.0,150.3439,150.4817,150.1113,150.2061,13923.0
2021-04-22 12:05:00,174.32,174.4,174.25,174.31,3825.0,150.1458,150.2147,150.0855,150.1372,3825.0
2021-04-22 12:10:00,174.33,174.46,174.25,174.38,5700.0,150.1544,150.2664,150.0855,150.1975,5700.0
2021-04-22 12:15:00,174.37,174.61,174.34,174.48,4568.0,150.1889,150.3956,150.163,150.2836,4568.0
2021-04-22 12:20:00,174.53,174.59,174.45,174.57,3312.0,150.3267,150.3783,150.2578,150.3611,3312.0
2021-04-22 12:25:00,174.6,174.71,174.47,174.47,3458.0,150.387,150.4817,150.275,150.275,3458.0
2021-04-22 12:30:00,174.42,174.65,174.42,174.61,7789.0,150.2319,150.43,150.2319,150.3956,7789.0
2021-04-22 12:35:00,174.54,174.65,174.54,174.61,5403.0,150.3353,150.43,150.3353,150.3956,5403.0
2021-04-22 12:40:00,174.56,174.56,174.42,174.46,8388.0,150.3525,150.3525,150.2319,150.2664,8388.0
2021-04-22 12:45:00,174.46,174.8,174.44,174.76,17029.0,150.2664,150.5592,150.2491,150.5248,17029.0
2021-04-22 12:50:00,174.8,174.88,174.8,174.82,4407.0,150.5592,150.6281,150.5592,150.5765,4407.0
2021-04-22 12:55:00,174.84,175.0,174.83,174.96,5416.0,150.5937,150.7315,150.5851,150.697,5416.0
2021-04-22 13:00:00,174.93,174.99,174.92,174.92,3224.0,150.6712,150.7229,150.6626,150.6626,3224.0
2021-04-22 13:05:00,174.9,174.9,173.82,173.94,14177.0,150.6454,150.6454,149.7151,149.8185,14177.0
2021-04-22 13:10:00,173.94,174.28,173.8,174.22,33033.0,149.8185,150.1113,149.6979,150.0597,33033.0
2021-04-22 13:15:00,174.16,174.23,173.83,173.88,12088.0,150.008,150.0683,149.7237,149.7668,12088.0
2021-04-22 13:20:00,173.96,174.49,173.84,174.32,15047.0,149.8357,150.2922,149.7324,150.1458,15047.0
2021-04-22 13:25:00,174.33,174.8,174.23,174.77,10045.0,150.1544,150.5592,150.0683,150.5334,10045.0
2021-04-22 13:30:00,174.77,174.77,174.29,174.73,5037.0,150.5334,150.5334,150.12,150.4989,5037.0
2021-04-22 13:35:00,174.64,174.88,174.42,174.56,6919.0,150.4214,150.6281,150.2319,150.3525,6919.0
2021-04-22 13:40:00,174.63,174.63,173.9,173.99,8295.0,150.4128,150.4128,149.784,149.8616,8295.0
2021-04-22 13:45:00,173.94,174.12,173.87,173.97,8582.0,149.8185,149.9735,149.7582,149.8443,8582.0
2021-04-22 13:50:00,173.94,173.98,173.74,173.75,20751.0,149.8185,149.8529,149.6462,149.6548,20751.0
2021-04-22 13:55:00,173.75,174.0,173.59,173.69,22805.0,149.6548,149.8702,149.517,149.6032,22805.0
2021-04-22 14:00:00,173.69,173.81,173.55,173.66,31561.0,149.6032,149.7065,149.4826,149.5773,31561.0
2021-04-22 14:05:00,173.61,174.2,173.55,174.12,12803.0,149.5343,150.0424,149.4826,149.9735,12803.0
2021-04-22 14:10:00,174.0,174.22,173.9,174.17,5765.0,149.8702,150.0597,149.784,150.0166,5765.0
2021-04-22 14:15:00,174.08,174.14,173.93,174.01,10395.0,149.9391,149.9908,149.8099,149.8788,10395.0
2021-04-22 14:20:00,174.1,174.16,173.88,174.11,10590.0,149.9563,150.008,149.7668,149.9649,10590.0
2021-04-22 14:25:00,174.08,174.36,173.95,174.3,14904.0,149.9391,150.1802,149.8271,150.1286,14904.0
2021-04-22 14:30:00,174.3,174.3,174.15,174.21,5221.0,150.1286,150.1286,149.9994,150.051,5221.0
2021-04-22 14:35:00,174.23,174.35,174.11,174.14,6866.0,150.0683,150.1716,149.9649,149.9908,6866.0
2021-04-22 14:40:00,174.14,174.37,174.05,174.37,5041.0,149.9908,150.1889,149.9132,150.1889,5041.0
2021-04-22 14:45:00,174.27,174.34,174.2,174.28,3688.0,150.1027,150.163,150.0424,150.1113,3688.0
2021-04-22 14:50:00,174.28,174.28,174.16,174.26,1700.0,150.1113,150.1113,150.008,150.0941,1700.0
2021-04-22 14:55:00,174.31,174.56,174.31,174.36,5730.0,150.1372,150.3525,150.1372,150.1802,5730.0
2021-04-22 15:00:00,174.44,174.59,174.37,174.38,4754.0,150.2491,150.3783,150.1889,150.1975,4754.0
2021-04-22 15:05:00,174.37,174.38,173.96,174.05,7121.0,150.1889,150.1975,149.8357,149.9132,7121.0
2021-04-22 15:10:00,174.0,174.11,173.92,173.95,10209.0,149.8702,149.9649,149.8013,149.8271,10209.0
2021-04-22 15:15:00,173.95,174.03,173.78,173.97,12839.0,149.8271,149.896,149.6807,149.8443,12839.0
2021-04-22 15:20:00,173.97,174.07,173.89,174.01,21106.0,149.8443,149.9305,149.7754,149.8788,21106.0
2021-04-22 15:25:00,173.99,174.14,173.97,174.14,14881.0,149.8616,149.9908,149.8443,149.9908,14881.0
2021-04-22 15:30:00,174.16,174.4,174.11,174.21,9118.0,150.008,150.2147,149.9649,150.051,9118.0
2021-04-22 15:35:00,174.22,174.37,173.96,174.02,10782.0,150.0597,150.1889,149.8357,149.8874,10782.0
2021-04-22 15:40:00,174.0,174.16,173.94,173.99,14462.0,149.8702,150.008,149.8185,149.8616,14462.0
2021-04-22 15:45:00,174.03,174.32,173.93,174.0,21795.0,149.896,150.1458,149.8099,149.8702,21795.0
2021-04-22 15:50:00,174.0,174.16,173.83,173.86,42335.0,149.8702,150.008,149.7237,149.7496,42335.0
2021-04-22 15:55:00,173.85,174.23,173.74,173.85,146072.0,149.741,150.0683,149.6462,149.741,146072.0
2021-04-23 09:30:00,174.31,175.17,173.53,175.07,22073.0,150.1372,150.8779,149.4653,150.7918,22073.0
2021-04-23 09:35:00,175.03,175.57,175.03,175.21,13782.0,150.7573,151.2224,150.7573,150.9124,13782.0
2021-04-23 09:40:00,175.23,176.38,175.23,176.32,14848.0,150.9296,151.9201,150.9296,151.8684,14848.0
2021-04-23 09:45:00,176.27,176.79,176.06,176.53,12874.0,151.8254,152.2733,151.6445,152.0493,12874.0
2021-04-23 09:50:00,176.52,176.8,176.18,176.24,18889.0,152.0407,152.2819,151.7479,151.7995,18889.0
2021-04-23 09:55:00,176.2,176.68,175.88,176.68,6861.0,151.7651,152.1785,151.4895,152.1785,6861.0
2021-04-23 10:00:00,176.78,176.92,176.43,176.56,7561.0,152.2646,152.3852,151.9632,152.0752,7561.0
2021-04-23 10:05:00,176.69,177.17,176.69,177.02,13223.0,152.1871,152.6006,152.1871,152.4714,13223.0
2021-04-23 10:10:00,177.12,177.32,176.87,177.01,9286.0,152.5575,152.7298,152.3422,152.4627,9286.0
2021-04-23 10:15:00,177.05,177.3,176.98,177.18,8176.0,152.4972,152.7125,152.4369,152.6092,8176.0
2021-04-23 10:20:00,177.17,177.62,177.14,177.62,8423.0,152.6006,152.9882,152.5747,152.9882,8423.0
2021-04-23 10:25:00,177.6,177.89,177.51,177.85,12476.0,152.9709,153.2207,152.8934,153.1863,12476.0
2021-04-23 10:30:00,177.79,178.22,177.73,177.75,11389.0,153.1346,153.5049,153.0829,153.1001,11389.0
2021-04-23 10:35:00,177.81,178.19,177.74,177.97,12067.0,153.1518,153.4791,153.0915,153.2896,12067.0
2021-04-23 10:40:00,177.99,178.11,177.7,178.1,11885.0,153.3068,153.4102,153.0571,153.4016,11885.0
2021-04-23 10:45:00,178.1,178.29,177.88,178.27,13382.0,153.4016,153.5652,153.2121,153.548,13382.0
2021-04-23 10:50:00,178.19,178.26,177.8,178.02,14404.0,153.4791,153.5394,153.1432,153.3327,14404.0
2021-04-23 10:55:00,177.98,178.45,177.98,178.42,10410.0,153.2982,153.7031,153.2982,153.6772,10410.0
2021-04-23 11:00:00,178.41,178.44,177.93,178.15,10533.0,153.6686,153.6944,153.2552,153.4447,10533.0
2021-04-23 11:05:00,178.22,178.39,178.0,178.04,6692.0,153.5049,153.6514,153.3155,153.3499,6692.0
2021-04-23 11:10:00,178.03,178.11,177.81,178.0,8930.0,153.3413,153.4102,153.1518,153.3155,8930.0
2021-04-23 11:15:00,177.98,178.41,177.97,178.38,8268.0,153.2982,153.6686,153.2896,153.6428,8268.0
2021-04-23 11:20:00,178.42,178.5,178.31,178.33,8203.0,153.6772,153.7461,153.5825,153.5997,8203.0
2021-04-23 11:25:00,178.31,178.31,177.97,178.08,6198.0,153.5825,153.5825,153.2896,153.3844,6198.0
2021-04-23 11:30:00,178.02,178.11,177.73,177.73,8364.0,153.3327,153.4102,153.0829,153.0829,8364.0
2021-04-23 11:35:00,177.73,177.89,177.73,177.77,8680.0,153.0829,153.2207,153.0829,153.1174,8680.0
2021-04-23 11:40:00,177.79,177.9,177.72,177.83,6362.0,153.1346,153.2293,153.0743,153.169,6362.0
2021-04-23 11:45:00,177.83,178.0,177.77,177.95,5449.0,153.169,153.3155,153.1174,153.2724,5449.0
2021-04-23 11:50:00,177.94,178.09,177.7,178.06,5276.0,153.2638,153.393,153.0571,153.3671,5276.0
2021-04-23 11:55:00,178.06,178.32,177.99,178.0,13214.0,153.3671,153.5911,153.3068,153.3155,13214.0
2021-04-23 12:00:00,178.03,178.06,177.8,177.88,8208.0,153.3413,153.3671,153.1432,153.2121,8208.0
2021-04-23 12:05:00,177.94,178.06,177.81,178.06,4404.0,153.2638,153.3671,153.1518,153.3671,4404.0
2021-04-23 12:10:00,178.0,178.11,177.97,178.1,6195.0,153.3155,153.4102,153.2896,153.4016,6195.0
2021-04-23 12:15:00,178.09,178.27,178.01,178.27,4951.0,153.393,153.548,153.3241,153.548,4951.0
2021-04-23 12:20:00,178.3,178.42,178.16,178.28,8729.0,153.5739,153.6772,153.4533,153.5566,8729.0
2021-04-23 12:25:00,178.32,178.59,178.32,178.44,8896.0,153.5911,153.8236,153.5911,153.6944,8896.0
2021-04-23 12:30:00,178.45,178.54,178.11,178.26,23339.0,153.7031,153.7806,153.4102,153.5394,23339.0
2021-04-23 12:35:00,178.27,178.46,178.26,178.36,10366.0,153.548,153.7117,153.5394,153.6255,10366.0
2021-04-23 12:40:00,178.32,178.46,178.12,178.38,17950.0,153.5911,153.7117,153.4188,153.6428,17950.0
2021-04-23 12:45:00,178.37,178.62,178.36,178.62,7518.0,153.6341,153.8495,153.6255,153.8495,7518.0
2021-04-23 12:50:00,178.64,178.76,178.57,178.66,10759.0,153.8667,153.9701,153.8064,153.8839,10759.0
2021-04-23 12:55:00,178.65,178.73,178.55,178.58,32580.0,153.8753,153.9442,153.7892,153.815,32580.0
2021-04-23 13:00:00,178.59,178.6,178.39,178.47,7462.0,153.8236,153.8323,153.6514,153.7203,7462.0
2021-04-23 13:05:00,178.42,178.48,178.17,178.17,9893.0,153.6772,153.7289,153.4619,153.4619,9893.0
2021-04-23 13:10:00,178.21,178.37,178.2,178.37,3000.0,153.4963,153.6341,153.4877,153.6341,3000.0
2021-04-23 13:15:00,178.27,178.36,178.25,178.36,4322.0,153.548,153.6255,153.5308,153.6255,4322.0
2021-04-23 13:20:00,178.34,178.5,178.33,178.49,4455.0,153.6083,153.7461,153.5997,153.7375,4455.0
2021-04-23 13:25:00,178.47,178.64,178.47,178.64,11613.0,153.7203,153.8667,153.7203,153.8667,11613.0
2021-04-23 13:30:00,178.63,178.86,178.57,178.65,15335.0,153.8581,154.0562,153.8064,153.8753,15335.0
2021-04-23 13:35:00,178.64,178.95,178.63,178.95,9753.0,153.8667,154.1337,153.8581,154.1337,9753.0
2021-04-23 13:40:00,178.92,178.96,178.83,178.95,22394.0,154.1079,154.1423,154.0304,154.1337,22394.0
2021-04-23 13:45:00,178.96,178.98,178.76,178.77,8105.0,154.1423,154.1596,153.9701,153.9787,8105.0
2021-04-23 13:50:00,178.75,178.89,178.66,178.79,7466.0,153.9614,154.082,153.8839,153.9959,7466.0
2021-04-23 13:55:00,178.73,178.9,178.69,178.75,7780.0,153.9442,154.0906,153.9098,153.9614,7780.0
2021-04-23 14:00:00,178.78,178.91,178.71,178.71,7917.0,153.9873,154.0993,153.927,153.927,7917.0
2021-04-23 14:05:00,178.7,178.71,178.56,178.65,7088.0,153.9184,153.927,153.7978,153.8753,7088.0
2021-04-23 14:10:00,178.67,178.79,178.6,178.6,7755.0,153.8925,153.9959,153.8323,153.8323,7755.0
2021-04-23 14:15:00,178.55,178.6,178.5,178.54,6487.0,153.7892,153.8323,153.7461,153.7806,6487.0
2021-04-23 14:20:00,178.5,178.6,178.35,178.35,4711.0,153.7461,153.8323,153.6169,153.6169,4711.0
2021-04-23 14:25:00,178.31,178.46,178.17,178.4,7080.0,153.5825,153.7117,153.4619,153.66,7080.0
2021-04-23 14:30:00,178.36,178.45,178.28,178.42,7399.0,153.6255,153.7031,153.5566,153.6772,7399.0
2021-04-23 14:35:00,178.41,178.61,178.41,178.56,6656.0,153.6686,153.8409,153.6686,153.7978,6656.0
2021-04-23 14:40:00,178.6,178.71,178.57,178.71,3401.0,153.8323,153.927,153.8064,153.927,3401.0
2021-04-23 14:45:00,178.71,178.71,178.6,178.64,3023.0,153.927,153.927,153.8323,153.8667,3023.0
2021-04-23 14:50:00,178.62,178.85,178.6,178.8,8845.0,153.8495,154.0476,153.8323,154.0045,8845.0
2021-04-23 14:55:00,178.8,178.94,178.75,178.92,7941.0,154.0045,154.1251,153.9614,154.1079,7941.0
2021-04-23 15:00:00,178.95,178.98,178.46,178.46,10398.0,154.1337,154.1596,153.7117,153.7117,10398.0
2021-04-23 15:05:00,178.49,178.73,178.49,178.72,11152.0,153.7375,153.9442,153.7375,153.9356,11152.0
2021-04-23 15:10:00,178.73,178.9,178.73,178.9,5233.0,153.9442,154.0906,153.9442,154.0906,5233.0
2021-04-23 15:15:00,178.93,179.02,178.82,179.02,31322.0,154.1165,154.194,154.0217,154.194,31322.0
2021-04-23 15:20:00,179.03,179.1,178.84,179.08,34044.0,154.2026,154.2629,154.039,154.2457,34044.0
2021-04-23 15:25:00,179.11,179.13,178.84,178.89,12081.0,154.2715,154.2888,154.039,154.082,12081.0
2021-04-23 15:30:00,178.92,179.14,178.89,178.97,17535.0,154.1079,154.2974,154.082,154.1509,17535.0
2021-04-23 15:35:00,179.0,179.06,178.66,178.68,13136.0,154.1768,154.2285,153.8839,153.9012,13136.0
2021-04-23 15:40:00,178.73,178.76,178.35,178.4,14625.0,153.9442,153.9701,153.6169,153.66,14625.0
2021-04-23 15:45:00,178.33,178.46,178.17,178.17,16817.0,153.5997,153.7117,153.4619,153.4619,16817.0
2021-04-23 15:50:00,178.07,178.19,177.89,177.95,34478.0,153.3758,153.4791,153.2207,153.2724,34478.0
2021-04-23 15:55:00,177.94,178.08,177.81,177.98,131064.0,153.2638,153.3844,153.1518,153.2982,131064.0
2021-04-26 09:30:00,179.27,180.55,179.0,180.55,35471.0,154.4093,155.5118,154.1768,155.5118,35471.0
2021-04-26 09:35:00,180.55,181.0,180.4,180.92,10485.0,155.5118,155.8994,155.3826,155.8305,10485.0
2021-04-26 09:40:00,181.06,181.47,180.75,181.36,9434.0,155.9511,156.3042,155.6841,156.2095,9434.0
2021-04-26 09:45:00,181.39,181.66,181.2,181.49,13670.0,156.2353,156.4679,156.0717,156.3215,13670.0
2021-04-26 09:50:00,181.59,181.7,180.7,180.92,25664.0,156.4076,156.5024,155.641,155.8305,25664.0
2021-04-26 09:55:00,180.9,181.32,180.84,180.84,8200.0,155.8133,156.175,155.7616,155.7616,8200.0
2021-04-26 10:00:00,180.92,181.3,180.91,181.3,10435.0,155.8305,156.1578,155.8219,156.1578,10435.0
2021-04-26 10:05:00,181.3,181.69,181.11,181.59,18345.0,156.1578,156.4937,155.9942,156.4076,18345.0
2021-04-26 10:10:00,181.6,181.74,181.36,181.56,7900.0,156.4162,156.5368,156.2095,156.3818,7900.0
2021-04-26 10:15:00,181.59,181.65,180.81,180.95,10799.0,156.4076,156.4593,155.7358,155.8564,10799.0
2021-04-26 10:20:00,181.08,181.34,180.78,181.28,9605.0,155.9683,156.1923,155.7099,156.1406,9605.0
2021-04-26 10:25:00,181.28,181.34,181.02,181.23,11369.0,156.1406,156.1923,155.9167,156.0975,11369.0
2021-04-26 10:30:00,181.3,181.51,181.29,181.42,5134.0,156.1578,156.3387,156.1492,156.2612,5134.0
2021-04-26 10:35:00,181.38,181.52,181.21,181.21,9350.0,156.2267,156.3473,156.0803,156.0803,9350.0
2021-04-26 10:40:00,181.19,181.27,181.03,181.14,5805.0,156.0631,156.132,155.9253,156.02,5805.0
2021-04-26 10:45:00,181.16,181.16,180.8,180.8,7432.0,156.0372,156.0372,155.7272,155.7272,7432.0
2021-04-26 10:50:00,180.66,181.12,180.66,181.12,8618.0,155.6066,156.0028,155.6066,156.0028,8618.0
2021-04-26 10:55:00,181.06,181.3,180.98,181.24,8293.0,155.9511,156.1578,155.8822,156.1061,8293.0
2021-04-26 11:00:00,181.22,181.6,181.15,181.58,7139.0,156.0889,156.4162,156.0286,156.399,7139.0
2021-04-26 11:05:00,181.58,181.58,181.37,181.54,4018.0,156.399,156.399,156.2181,156.3645,4018.0
2021-04-26 11:10:00,181.42,181.71,181.39,181.67,17196.0,156.2612,156.511,156.2353,156.4765,17196.0
2021-04-26 11:15:00,181.68,181.73,181.45,181.45,7803.0,156.4851,156.5282,156.287,156.287,7803.0
2021-04-26 11:20:00,181.47,181.47,181.23,181.24,8047.0,156.3042,156.3042,156.0975,156.1061,8047.0
2021-04-26 11:25:00,181.28,181.41,181.16,181.38,5738.0,156.1406,156.2526,156.0372,156.2267,5738.0
2021-04-26 11:30:00,181.35,181.35,181.12,181.13,1863.0,156.2009,156.2009,156.0028,156.0114,1863.0
2021-04-26 11:35:00,181.07,181.1,180.74,180.8,3210.0,155.9597,155.9856,155.6755,155.7272,3210.0
2021-04-26 11:40:00,180.79,180.94,180.7,180.73,6654.0,155.7185,155.8477,155.641,155.6669,6654.0
2021-04-26 11:45:00,180.78,180.86,180.52,180.66,5343.0,155.7099,155.7788,155.486,155.6066,5343.0
2021-04-26 11:50:00,180.63,180.84,180.6,180.79,9836.0,155.5807,155.7616,155.5549,155.7185,9836.0
2021-04-26 11:55:00,180.84,181.14,180.78,180.97,5687.0,155.7616,156.02,155.7099,155.8736,5687.0
2021-04-26 12:00:00,181.0,181.08,180.8,180.95,3277.0,155.8994,155.9683,155.7272,155.8564,3277.0
2021-04-26 12:05:00,180.85,180.92,180.71,180.75,3619.0,155.7702,155.8305,155.6496,155.6841,3619.0
2021-04-26 12:10:00,180.74,180.97,180.73,180.97,5404.0,155.6755,155.8736,155.6669,155.8736,5404.0
2021-04-26 12:15:00,180.92,180.94,180.83,180.87,3908.0,155.8305,155.8477,155.753,155.7875,3908.0
2021-04-26 12:20:00,180.84,180.88,180.79,180.81,3843.0,155.7616,155.7961,155.7185,155.7358,3843.0
2021-04-26 12:25:00,180.81,180.98,180.73,180.95,7087.0,155.7358,155.8822,155.6669,155.8564,7087.0
2021-04-26 12:30:00,180.98,181.01,180.8,180.86,4673.0,155.8822,155.908,155.7272,155.7788,4673.0
2021-04-26 12:35:00,180.9,181.0,180.9,181.0,3542.0,155.8133,155.8994,155.8133,155.8994,3542.0
2021-04-26 12:40:00,181.01,181.2,181.01,181.12,4254.0,155.908,156.0717,155.908,156.0028,4254.0
2021-04-26 12:45:00,181.12,181.16,180.78,180.93,4926.0,156.0028,156.0372,155.7099,155.8391,4926.0
2021-04-26 12:50:00,180.91,181.04,180.85,181.01,2703.0,155.8219,155.9339,155.7702,155.908,2703.0
2021-04-26 12:55:00,181.0,181.08,180.85,181.06,4284.0,155.8994,155.9683,155.7702,155.9511,4284.0
2021-04-26 13:00:00,181.08,181.08,180.92,180.93,3846.0,155.9683,155.9683,155.8305,155.8391,3846.0
2021-04-26 13:05:00,180.95,181.13,180.95,181.05,2763.0,155.8564,156.0114,155.8564,155.9425,2763.0
2021-04-26 13:10:00,181.0,181.07,180.92,180.94,2411.0,155.8994,155.9597,155.8305,155.8477,2411.0
2021-04-26 13:15:00,181.02,181.11,180.97,181.1,4095.0,155.9167,155.9942,155.8736,155.9856,4095.0
2021-04-26 13:20:00,181.14,181.2,180.85,180.85,13726.0,156.02,156.0717,155.7702,155.7702,13726.0
2021-04-26 13:25:00,180.86,181.01,180.8,180.91,3644.0,155.7788,155.908,155.7272,155.8219,3644.0
2021-04-26 13:30:00,180.9,180.98,180.68,180.68,3735.0,155.8133,155.8822,155.6238,155.6238,3735.0
2021-04-26 13:35:00,180.69,180.71,180.45,180.67,43431.0,155.6324,155.6496,155.4257,155.6152,43431.0
2021-04-26 13:40:00,180.63,180.76,180.51,180.76,3542.0,155.5807,155.6927,155.4774,155.6927,3542.0
2021-04-26 13:45:00,180.71,180.97,180.7,180.88,6140.0,155.6496,155.8736,155.641,155.7961,6140.0
2021-04-26 13:50:00,180.83,180.95,180.72,180.9,3008.0,155.753,155.8564,155.6583,155.8133,3008.0
2021-04-26 13:55:00,180.96,180.98,180.79,180.95,4693.0,155.865,155.8822,155.7185,155.8564,4693.0
2021-04-26 14:00:00,180.98,181.08,180.94,181.05,5187.0,155.8822,155.9683,155.8477,155.9425,5187.0
2021-04-26 14:05:00,181.13,181.13,180.9,180.95,5259.0,156.0114,156.0114,155.8133,155.8564,5259.0
2021-04-26 14:10:00,181.01,181.01,180.8,180.87,3601.0,155.908,155.908,155.7272,155.7875,3601.0
2021-04-26 14:15:00,180.88,180.95,180.71,180.75,3294.0,155.7961,155.8564,155.6496,155.6841,3294.0
2021-04-26 14:20:00,180.68,180.74,180.64,180.74,9758.0,155.6238,155.6755,155.5893,155.6755,9758.0
2021-04-26 14:25:00,180.75,180.83,180.68,180.76,4222.0,155.6841,155.753,155.6238,155.6927,4222.0
2021-04-26 14:30:00,180.8,180.8,180.58,180.66,3888.0,155.7272,155.7272,155.5377,155.6066,3888.0
2021-04-26 14:35:00,180.66,180.71,180.47,180.55,5730.0,155.6066,155.6496,155.4429,155.5118,5730.0
2021-04-26 14:40:00,180.57,180.67,180.5,180.63,5127.0,155.5291,155.6152,155.4688,155.5807,5127.0
2021-04-26 14:45:00,180.57,180.62,180.52,180.58,2995.0,155.5291,155.5721,155.486,155.5377,2995.0
2021-04-26 14:50:00,180.61,180.76,180.61,180.67,31722.0,155.5635,155.6927,155.5635,155.6152,31722.0
2021-04-26 14:55:00,180.63,180.63,180.49,180.53,4038.0,155.5807,155.5807,155.4602,155.4946,4038.0
2021-04-26 15:00:00,180.54,180.56,180.3,180.34,5010.0,155.5032,155.5204,155.2965,155.331,5010.0
2021-04-26 15:05:00,180.36,180.52,180.35,180.51,41360.0,155.3482,155.486,155.3396,155.4774,41360.0
2021-04-26 15:10:00,180.52,180.65,180.49,180.59,9524.0,155.486,155.598,155.4602,155.5463,9524.0
2021-04-26 15:15:00,180.58,180.64,180.52,180.62,7256.0,155.5377,155.5893,155.486,155.5721,7256.0
2021-04-26 15:20:00,180.64,180.71,180.54,180.64,5373.0,155.5893,155.6496,155.5032,155.5893,5373.0
2021-04-26 15:25:00,180.61,180.61,180.16,180.18,11184.0,155.5635,155.5635,155.1759,155.1931,11184.0
2021-04-26 15:30:00,180.17,180.34,180.03,180.34,10340.0,155.1845,155.331,155.0639,155.331,10340.0
2021-04-26 15:35:00,180.36,180.67,180.32,180.58,12157.0,155.3482,155.6152,155.3137,155.5377,12157.0
2021-04-26 15:40:00,180.58,180.62,180.48,180.5,11307.0,155.5377,155.5721,155.4515,155.4688,11307.0
2021-04-26 15:45:00,180.49,180.59,180.19,180.2,20170.0,155.4602,155.5463,155.2018,155.2104,20170.0
2021-04-26 15:50:00,180.2,180.57,180.17,180.57,53571.0,155.2104,155.5291,155.1845,155.5291,53571.0
2021-04-26 15:55:00,180.55,180.58,180.21,180.34,103310.0,155.5118,155.5377,155.219,155.331,103310.0
2021-04-27 09:30:00,179.5,181.19,179.5,180.61,24988.0,154.6074,156.0631,154.6074,155.5635,24988.0
2021-04-27 09:35:00,180.47,180.74,180.08,180.12,8281.0,155.4429,155.6755,155.107,155.1415,8281.0
2021-04-27 09:40:00,180.32,180.8,180.23,180.8,8524.0,155.3137,155.7272,155.2362,155.7272,8524.0
2021-04-27 09:45:00,180.69,180.7,180.18,180.49,9886.0,155.6324,155.641,155.1931,155.4602,9886.0
2021-04-27 09:50:00,180.56,181.33,180.44,181.33,8062.0,155.5204,156.1837,155.4171,156.1837,8062.0
2021-04-27 09:55:00,181.28,181.28,180.67,180.95,8939.0,156.1406,156.1406,155.6152,155.8564,8939.0
2021-04-27 10:00:00,180.81,180.95,180.56,180.75,7372.0,155.7358,155.8564,155.5204,155.6841,7372.0
2021-04-27 10:05:00,180.77,181.03,180.66,180.93,5052.0,155.7013,155.9253,155.6066,155.8391,5052.0
2021-04-27 10:10:00,180.94,180.95,180.56,180.77,8945.0,155.8477,155.8564,155.5204,155.7013,8945.0
2021-04-27 10:15:00,180.73,180.74,180.46,180.66,6329.0,155.6669,155.6755,155.4343,155.6066,6329.0
2021-04-27 10:20:00,180.77,180.77,180.41,180.62,12642.0,155.7013,155.7013,155.3912,155.5721,12642.0
2021-04-27 10:25:00,180.62,180.88,180.5,180.88,6794.0,155.5721,155.7961,155.4688,155.7961,6794.0
2021-04-27 10:30:00,180.92,181.26,180.88,181.14,6874.0,155.8305,156.1234,155.7961,156.02,6874.0
2021-04-27 10:35:00,181.18,181.31,180.98,181.13,14969.0,156.0545,156.1664,155.8822,156.0114,14969.0
2021-04-27 10:40:00,181.17,181.5,181.16,181.4,7143.0,156.0459,156.3301,156.0372,156.244,7143.0
2021-04-27 10:45:00,181.38,181.6,181.38,181.6,5927.0,156.2267,156.4162,156.2267,156.4162,5927.0
2021-04-27 10:50:00,181.63,181.82,181.63,181.75,6643.0,156.4421,156.6057,156.4421,156.5454,6643.0
2021-04-27 10:55:00,181.78,181.78,181.61,181.63,7408.0,156.5713,156.5713,156.4248,156.4421,7408.0
2021-04-27 11:00:00,181.63,181.88,181.57,181.75,10759.0,156.4421,156.6574,156.3904,156.5454,10759.0
2021-04-27 11:05:00,181.77,181.97,181.77,181.81,3624.0,156.5626,156.7349,156.5626,156.5971,3624.0
2021-04-27 11:10:00,181.83,181.95,181.75,181.84,4308.0,156.6143,156.7177,156.5454,156.6229,4308.0
2021-04-27 11:15:00,181.81,181.89,181.66,181.74,8558.0,156.5971,156.666,156.4679,156.5368,8558.0
2021-04-27 11:20:00,181.73,181.92,181.65,181.91,6825.0,156.5282,156.6918,156.4593,156.6832,6825.0
2021-04-27 11:25:00,181.9,182.16,181.84,182.06,32669.0,156.6746,156.8986,156.6229,156.8124,32669.0
2021-04-27 11:30:00,182.07,182.09,181.89,181.96,6429.0,156.821,156.8383,156.666,156.7263,6429.0
2021-04-27 11:35:00,181.99,182.11,181.9,181.94,7039.0,156.7521,156.8555,156.6746,156.7091,7039.0
2021-04-27 11:40:00,181.96,182.0,181.9,182.0,9673.0,156.7263,156.7607,156.6746,156.7607,9673.0
2021-04-27 11:45:00,182.0,182.11,181.98,181.98,3597.0,156.7607,156.8555,156.7435,156.7435,3597.0
2021-04-27 11:50:00,181.96,182.01,181.94,181.99,4394.0,156.7263,156.7694,156.7091,156.7521,4394.0
2021-04-27 11:55:00,182.03,182.33,182.03,182.28,5666.0,156.7866,157.045,156.7866,157.0019,5666.0
2021-04-27 12:00:00,182.36,182.36,182.2,182.2,2218.0,157.0708,157.0708,156.933,156.933,2218.0
2021-04-27 12:05:00,182.15,182.15,182.05,182.11,6844.0,156.8899,156.8899,156.8038,156.8555,6844.0
2021-04-27 12:10:00,182.13,182.24,182.05,182.21,6128.0,156.8727,156.9675,156.8038,156.9416,6128.0
2021-04-27 12:15:00,182.25,182.26,182.02,182.05,6511.0,156.9761,156.9847,156.778,156.8038,6511.0
2021-04-27 12:20:00,182.05,182.21,181.99,182.15,11621.0,156.8038,156.9416,156.7521,156.8899,11621.0
2021-04-27 12:25:00,182.19,182.45,182.19,182.44,13475.0,156.9244,157.1483,156.9244,157.1397,13475.0
2021-04-27 12:30:00,182.38,182.43,182.04,182.08,5385.0,157.0881,157.1311,156.7952,156.8297,5385.0
2021-04-27 12:35:00,182.11,182.17,182.0,182.06,5366.0,156.8555,156.9072,156.7607,156.8124,5366.0
2021-04-27 12:40:00,182.05,182.09,181.69,181.77,15541.0,156.8038,156.8383,156.4937,156.5626,15541.0
2021-04-27 12:45:00,181.75,181.84,181.69,181.8,10801.0,156.5454,156.6229,156.4937,156.5885,10801.0
2021-04-27 12:50:00,181.77,181.78,181.59,181.74,20044.0,156.5626,156.5713,156.4076,156.5368,20044.0
2021-04-27 12:55:00,181.71,181.86,181.71,181.86,2947.0,156.511,156.6402,156.511,156.6402,2947.0
2021-04-27 13:00:00,181.8,181.97,181.68,181.97,4988.0,156.5885,156.7349,156.4851,156.7349,4988.0
2021-04-27 13:05:00,181.97,182.02,181.88,182.02,16249.0,156.7349,156.778,156.6574,156.778,16249.0
2021-04-27 13:10:00,182.02,182.17,182.02,182.04,5881.0,156.778,156.9072,156.778,156.7952,5881.0
2021-04-27 13:15:00,182.11,182.15,181.91,181.97,3587.0,156.8555,156.8899,156.6832,156.7349,3587.0
2021-04-27 13:20:00,181.97,182.07,181.84,181.84,4067.0,156.7349,156.821,156.6229,156.6229,4067.0
2021-04-27 13:25:00,181.81,181.96,181.79,181.81,4427.0,156.5971,156.7263,156.5799,156.5971,4427.0
2021-04-27 13:30:00,181.84,181.97,181.76,181.8,4463.0,156.6229,156.7349,156.554,156.5885,4463.0
2021-04-27 13:35:00,181.92,182.13,181.81,182.12,6081.0,156.6918,156.8727,156.5971,156.8641,6081.0
2021-04-27 13:40:00,182.09,182.19,182.01,182.11,6872.0,156.8383,156.9244,156.7694,156.8555,6872.0
2021-04-27 13:45:00,182.12,182.21,182.01,182.16,7529.0,156.8641,156.9416,156.7694,156.8986,7529.0
2021-04-27 13:50:00,182.13,182.32,182.08,182.31,8456.0,156.8727,157.0364,156.8297,157.0278,8456.0
2021-04-27 13:55:00,182.3,182.3,182.07,182.16,4681.0,157.0191,157.0191,156.821,156.8986,4681.0
2021-04-27 14:00:00,182.16,182.16,181.97,181.98,11920.0,156.8986,156.8986,156.7349,156.7435,11920.0
2021-04-27 14:05:00,181.98,182.0,181.86,181.87,6156.0,156.7435,156.7607,156.6402,156.6488,6156.0
2021-04-27 14:10:00,181.86,182.04,181.86,182.0,10772.0,156.6402,156.7952,156.6402,156.7607,10772.0
2021-04-27 14:15:00,182.0,182.06,181.88,182.02,9644.0,156.7607,156.8124,156.6574,156.778,9644.0
2021-04-27 14:20:00,181.98,182.13,181.89,182.11,12426.0,156.7435,156.8727,156.666,156.8555,12426.0
2021-04-27 14:25:00,182.16,182.23,182.08,182.18,5854.0,156.8986,156.9589,156.8297,156.9158,5854.0
2021-04-27 14:30:00,182.18,182.65,182.17,182.65,20593.0,156.9158,157.3206,156.9072,157.3206,20593.0
2021-04-27 14:35:00,182.62,182.82,182.56,182.79,13297.0,157.2948,157.467,157.2431,157.4412,13297.0
2021-04-27 14:40:00,182.8,182.89,182.6,182.71,44380.0,157.4498,157.5273,157.2775,157.3723,44380.0
2021-04-27 14:45:00,182.73,182.95,182.71,182.86,29721.0,157.3895,157.579,157.3723,157.5015,29721.0
2021-04-27 14:50:00,182.87,182.95,182.68,182.95,16343.0,157.5101,157.579,157.3464,157.579,16343.0
2021-04-27 14:55:00,182.96,183.06,182.91,182.95,16391.0,157.5876,157.6738,157.5446,157.579,16391.0
2021-04-27 15:00:00,182.89,183.14,182.83,183.13,10317.0,157.5273,157.7427,157.4756,157.734,10317.0
2021-04-27 15:05:00,183.2,183.28,183.15,183.17,13986.0,157.7943,157.8632,157.7513,157.7685,13986.0
2021-04-27 15:10:00,183.06,183.43,183.06,183.43,9299.0,157.6738,157.9924,157.6738,157.9924,9299.0
2021-04-27 15:15:00,183.41,183.47,183.34,183.34,12392.0,157.9752,158.0269,157.9149,157.9149,12392.0
2021-04-27 15:20:00,183.34,183.41,183.22,183.31,10361.0,157.9149,157.9752,157.8116,157.8891,10361.0
2021-04-27 15:25:00,183.25,183.25,182.94,183.2,13872.0,157.8374,157.8374,157.5704,157.7943,13872.0
2021-04-27 15:30:00,183.17,183.47,183.14,183.47,19080.0,157.7685,158.0269,157.7427,158.0269,19080.0
2021-04-27 15:35:00,183.47,183.6,183.44,183.52,23411.0,158.0269,158.1389,158.0011,158.07,23411.0
2021-04-27 15:40:00,183.52,183.67,183.35,183.6,28963.0,158.07,158.1992,157.9235,158.1389,28963.0
2021-04-27 15:45:00,183.59,183.72,183.45,183.69,25783.0,158.1303,158.2422,158.0097,158.2164,25783.0
2021-04-27 15:50:00,183.69,183.82,183.53,183.74,47667.0,158.2164,158.3284,158.0786,158.2595,47667.0
2021-04-27 15:55:00,183.7,183.83,183.46,183.5,123773.0,158.225,158.337,158.0183,158.0527,123773.0
2021-04-28 09:30:00,184.02,185.37,183.95,184.64,39279.0,158.5006,159.6634,158.4403,159.0346,39279.0
2021-04-28 09:35:00,184.4,185.0,184.4,184.99,9804.0,158.8279,159.3447,158.8279,159.3361,9804.0
2021-04-28 09:40:00,184.97,185.81,184.95,184.95,22888.0,159.3189,160.0424,159.3017,159.3017,22888.0
2021-04-28 09:45:00,184.94,185.14,184.7,184.8,12296.0,159.293,159.4653,159.0863,159.1725,12296.0
2021-04-28 09:50:00,184.84,184.91,184.4,184.57,11606.0,159.2069,159.2672,158.8279,158.9743,11606.0
2021-04-28 09:55:00,184.54,184.61,184.27,184.3,25781.0,158.9485,159.0088,158.716,158.7418,25781.0
2021-04-28 10:00:00,184.23,184.41,184.0,184.18,12947.0,158.6815,158.8365,158.4834,158.6384,12947.0
2021-04-28 10:05:00,184.16,184.65,184.04,184.48,16094.0,158.6212,159.0433,158.5178,158.8968,16094.0
2021-04-28 10:10:00,184.47,185.06,184.47,184.82,6662.0,158.8882,159.3964,158.8882,159.1897,6662.0
2021-04-28 10:15:00,184.89,185.2,184.62,185.2,9926.0,159.25,159.517,159.0174,159.517,9926.0
2021-04-28 10:20:00,185.1,185.12,184.88,185.04,5032.0,159.4308,159.4481,159.2414,159.3792,5032.0
2021-04-28 10:25:00,185.1,185.27,184.95,185.27,5990.0,159.4308,159.5773,159.3017,159.5773,5990.0
2021-04-28 10:30:00,185.25,185.26,185.09,185.15,6373.0,159.56,159.5687,159.4222,159.4739,6373.0
2021-04-28 10:35:00,185.14,185.48,185.09,185.38,7021.0,159.4653,159.7582,159.4222,159.672,7021.0
2021-04-28 10:40:00,185.31,185.38,185.0,185.38,3819.0,159.6117,159.672,159.3447,159.672,3819.0
2021-04-28 10:45:00,185.46,185.74,185.4,185.53,8696.0,159.7409,159.9821,159.6892,159.8012,8696.0
2021-04-28 10:50:00,185.66,185.74,185.4,185.58,3812.0,159.9132,159.9821,159.6892,159.8443,3812.0
2021-04-28 10:55:00,185.58,185.83,185.52,185.7,8659.0,159.8443,160.0596,159.7926,159.9476,8659.0
2021-04-28 11:00:00,185.75,185.91,185.61,185.9,8727.0,159.9907,160.1285,159.8701,160.1199,8727.0
2021-04-28 11:05:00,185.85,185.87,185.47,185.56,7425.0,160.0768,160.0941,159.7495,159.8271,7425.0
2021-04-28 11:10:00,185.59,185.69,185.44,185.52,24181.0,159.8529,159.939,159.7237,159.7926,24181.0
2021-04-28 11:15:00,185.55,185.56,184.83,185.11,7851.0,159.8184,159.8271,159.1983,159.4395,7851.0
2021-04-28 11:20:00,185.14,185.26,184.97,185.08,9778.0,159.4653,159.5687,159.3189,159.4136,9778.0
2021-04-28 11:25:00,185.08,185.19,184.97,185.0,9366.0,159.4136,159.5084,159.3189,159.3447,9366.0
2021-04-28 11:30:00,185.0,185.2,184.97,185.12,6102.0,159.3447,159.517,159.3189,159.4481,6102.0
2021-04-28 11:35:00,185.05,185.2,184.97,185.03,6223.0,159.3878,159.517,159.3189,159.3706,6223.0
2021-04-28 11:40:00,185.03,185.16,185.0,185.04,3982.0,159.3706,159.4825,159.3447,159.3792,3982.0
2021-04-28 11:45:00,185.11,185.21,185.05,185.05,4280.0,159.4395,159.5256,159.3878,159.3878,4280.0
2021-04-28 11:50:00,185.02,185.12,184.97,185.0,6497.0,159.3619,159.4481,159.3189,159.3447,6497.0
2021-04-28 11:55:00,185.05,185.11,184.96,185.11,7950.0,159.3878,159.4395,159.3103,159.4395,7950.0
2021-04-28 12:00:00,185.11,185.21,185.03,185.14,6220.0,159.4395,159.5256,159.3706,159.4653,6220.0
2021-04-28 12:05:00,185.15,185.26,185.13,185.17,8613.0,159.4739,159.5687,159.4567,159.4911,8613.0
2021-04-28 12:10:00,185.18,185.21,184.95,184.95,11361.0,159.4998,159.5256,159.3017,159.3017,11361.0
2021-04-28 12:15:00,184.89,184.99,184.85,184.95,6909.0,159.25,159.3361,159.2155,159.3017,6909.0
2021-04-28 12:20:00,184.95,185.04,184.88,185.01,3895.0,159.3017,159.3792,159.2414,159.3533,3895.0
2021-04-28 12:25:00,184.97,185.01,184.88,184.9,4189.0,159.3189,159.3533,159.2414,159.2586,4189.0
2021-04-28 12:30:00,184.9,184.94,184.74,184.74,7609.0,159.2586,159.293,159.1208,159.1208,7609.0
2021-04-28 12:35:00,184.86,184.88,184.7,184.71,3109.0,159.2241,159.2414,159.0863,159.0949,3109.0
2021-04-28 12:40:00,184.71,184.88,184.68,184.76,8174.0,159.0949,159.2414,159.0691,159.138,8174.0
2021-04-28 12:45:00,184.75,184.97,184.75,184.95,7753.0,159.1294,159.3189,159.1294,159.3017,7753.0
2021-04-28 12:50:00,184.95,185.02,184.79,185.0,27552.0,159.3017,159.3619,159.1638,159.3447,27552.0
2021-04-28 12:55:00,184.99,184.99,184.69,184.8,10561.0,159.3361,159.3361,159.0777,159.1725,10561.0
2021-04-28 13:00:00,184.77,184.81,184.61,184.61,5695.0,159.1466,159.1811,159.0088,159.0088,5695.0
2021-04-28 13:05:00,184.59,184.79,184.59,184.78,4902.0,158.9916,159.1638,158.9916,159.1552,4902.0
2021-04-28 13:10:00,184.78,184.79,184.73,184.75,2717.0,159.1552,159.1638,159.1122,159.1294,2717.0
2021-04-28 13:15:00,184.75,184.94,184.75,184.92,4205.0,159.1294,159.293,159.1294,159.2758,4205.0
2021-04-28 13:20:00,184.85,184.89,184.7,184.85,6795.0,159.2155,159.25,159.0863,159.2155,6795.0
2021-04-28 13:25:00,184.87,185.07,184.87,185.07,8205.0,159.2327,159.405,159.2327,159.405,8205.0
2021-04-28 13:30:00,185.02,185.06,184.89,184.92,4382.0,159.3619,159.3964,159.25,159.2758,4382.0
2021-04-28 13:35:00,184.98,185.05,184.91,185.0,4194.0,159.3275,159.3878,159.2672,159.3447,4194.0
2021-04-28 13:40:00,185.01,185.11,184.92,185.11,6136.0,159.3533,159.4395,159.2758,159.4395,6136.0
2021-04-28 13:45:00,185.08,185.18,185.03,185.18,8570.0,159.4136,159.4998,159.3706,159.4998,8570.0
2021-04-28 13:50:00,185.17,185.17,184.97,185.05,4543.0,159.4911,159.4911,159.3189,159.3878,4543.0
2021-04-28 13:55:00,185.04,185.12,184.94,184.97,5438.0,159.3792,159.4481,159.293,159.3189,5438.0
2021-04-28 14:00:00,184.98,185.49,184.97,185.43,52665.0,159.3275,159.7668,159.3189,159.7151,52665.0
2021-04-28 14:05:00,185.35,185.4,185.08,185.24,8262.0,159.6462,159.6892,159.4136,159.5514,8262.0
2021-04-28 14:10:00,185.24,185.58,185.19,185.58,8352.0,159.5514,159.8443,159.5084,159.8443,8352.0
2021-04-28 14:15:00,185.56,185.69,185.4,185.58,9036.0,159.8271,159.939,159.6892,159.8443,9036.0
2021-04-28 14:20:00,185.56,185.94,185.52,185.85,9750.0,159.8271,160.1544,159.7926,160.0768,9750.0
2021-04-28 14:25:00,185.9,185.92,185.73,185.81,11680.0,160.1199,160.1371,159.9735,160.0424,11680.0
2021-04-28 14:30:00,185.84,186.03,185.74,185.94,6977.0,160.0682,160.2319,159.9821,160.1544,6977.0
2021-04-28 14:35:00,185.94,186.13,185.8,185.83,14245.0,160.1544,160.318,160.0338,160.0596,14245.0
2021-04-28 14:40:00,185.88,185.93,185.69,185.9,11708.0,160.1027,160.1457,159.939,160.1199,11708.0
2021-04-28 14:45:00,185.89,185.99,185.7,185.85,19555.0,160.1113,160.1974,159.9476,160.0768,19555.0
2021-04-28 14:50:00,185.85,185.94,185.77,185.86,7530.0,160.0768,160.1544,160.0079,160.0855,7530.0
2021-04-28 14:55:00,185.82,185.95,185.7,185.82,9069.0,160.051,160.163,159.9476,160.051,9069.0
2021-04-28 15:00:00,185.87,186.06,185.87,186.02,10971.0,160.0941,160.2577,160.0941,160.2233,10971.0
2021-04-28 15:05:00,186.04,186.04,185.77,185.85,11643.0,160.2405,160.2405,160.0079,160.0768,11643.0
2021-04-28 15:10:00,185.82,185.94,185.57,185.81,14337.0,160.051,160.1544,159.8357,160.0424,14337.0
2021-04-28 15:15:00,185.88,185.96,185.75,185.75,12575.0,160.1027,160.1716,159.9907,159.9907,12575.0
2021-04-28 15:20:00,185.74,185.81,185.61,185.68,12825.0,159.9821,160.0424,159.8701,159.9304,12825.0
2021-04-28 15:25:00,185.65,185.85,185.64,185.79,11167.0,159.9046,160.0768,159.896,160.0252,11167.0
2021-04-28 15:30:00,185.71,185.76,185.26,185.34,11522.0,159.9563,159.9993,159.5687,159.6376,11522.0
2021-04-28 15:35:00,185.35,185.74,185.34,185.67,13347.0,159.6462,159.9821,159.6376,159.9218,13347.0
2021-04-28 15:40:00,185.66,185.68,185.43,185.51,12494.0,159.9132,159.9304,159.7151,159.784,12494.0
2021-04-28 15:45:00,185.52,185.57,185.37,185.41,30644.0,159.7926,159.8357,159.6634,159.6979,30644.0
2021-04-28 15:50:00,185.43,185.43,185.12,185.15,30474.0,159.7151,159.7151,159.4481,159.4739,30474.0
2021-04-28 15:55:00,185.08,185.37,185.08,185.25,106224.0,159.4136,159.6634,159.4136,159.56,106224.0
2021-04-29 09:30:00,187.49,188.48,187.09,187.79,36867.0,161.4894,162.3421,161.1449,161.7478,36867.0
2021-04-29 09:35:00,187.96,188.27,187.74,187.98,17823.0,161.8942,162.1612,161.7047,161.9115,17823.0
2021-04-29 09:40:00,188.1,188.32,187.69,188.0,18522.0,162.0148,162.2043,161.6617,161.9287,18522.0
2021-04-29 09:45:00,188.02,188.62,188.01,188.5,6376.0,161.9459,162.4627,161.9373,162.3593,6376.0
2021-04-29 09:50:00,188.51,189.15,188.51,188.95,13599.0,162.368,162.9192,162.368,162.7469,13599.0
2021-04-29 09:55:00,188.94,189.36,188.83,188.9,28342.0,162.7383,163.1001,162.6436,162.7039,28342.0
2021-04-29 10:00:00,188.96,189.11,188.5,189.01,33011.0,162.7556,162.8848,162.3593,162.7986,33011.0
2021-04-29 10:05:00,188.93,189.11,188.75,188.98,8998.0,162.7297,162.8848,162.5747,162.7728,8998.0
2021-04-29 10:10:00,188.84,189.15,188.84,188.98,8611.0,162.6522,162.9192,162.6522,162.7728,8611.0
2021-04-29 10:15:00,188.89,189.16,188.79,189.03,5175.0,162.6953,162.9278,162.6091,162.8158,5175.0
2021-04-29 10:20:00,188.85,189.12,188.65,189.12,9006.0,162.6608,162.8934,162.4885,162.8934,9006.0
2021-04-29 10:25:00,189.1,189.1,188.7,188.7,6675.0,162.8761,162.8761,162.5316,162.5316,6675.0
2021-04-29 10:30:00,188.73,188.89,188.09,188.23,5717.0,162.5575,162.6953,162.0062,162.1268,5717.0
2021-04-29 10:35:00,188.13,188.29,187.98,188.27,4474.0,162.0407,162.1785,161.9115,162.1612,4474.0
2021-04-29 10:40:00,188.04,188.14,187.67,187.86,11505.0,161.9631,162.0493,161.6444,161.8081,11505.0
2021-04-29 10:45:00,187.79,187.87,187.34,187.37,7977.0,161.7478,161.8167,161.3602,161.3861,7977.0
2021-04-29 10:50:00,187.5,187.71,187.39,187.54,13098.0,161.498,161.6789,161.4033,161.5325,13098.0
2021-04-29 10:55:00,187.43,187.94,187.41,187.9,12027.0,161.4377,161.877,161.4205,161.8426,12027.0
2021-04-29 11:00:00,187.95,188.27,187.95,188.16,10334.0,161.8856,162.1612,161.8856,162.0665,10334.0
2021-04-29 11:05:00,188.15,188.51,188.13,188.46,8586.0,162.0579,162.368,162.0407,162.3249,8586.0
2021-04-29 11:10:00,188.49,188.59,188.27,188.48,11680.0,162.3507,162.4369,162.1612,162.3421,11680.0
2021-04-29 11:15:00,188.44,188.51,188.06,188.06,8795.0,162.3077,162.368,161.9804,161.9804,8795.0
2021-04-29 11:20:00,188.08,188.33,188.0,188.31,6656.0,161.9976,162.2129,161.9287,162.1957,6656.0
2021-04-29 11:25:00,188.34,188.59,188.08,188.59,8623.0,162.2215,162.4369,161.9976,162.4369,8623.0
2021-04-29 11:30:00,188.52,188.52,188.13,188.19,5274.0,162.3766,162.3766,162.0407,162.0923,5274.0
2021-04-29 11:35:00,188.27,188.32,188.08,188.13,3553.0,162.1612,162.2043,161.9976,162.0407,3553.0
2021-04-29 11:40:00,188.17,188.48,188.04,188.39,7100.0,162.0751,162.3421,161.9631,162.2646,7100.0
2021-04-29 11:45:00,188.35,188.35,188.12,188.12,5154.0,162.2301,162.2301,162.032,162.032,5154.0
2021-04-29 11:50:00,188.02,188.19,187.96,188.0,7395.0,161.9459,162.0923,161.8942,161.9287,7395.0
2021-04-29 11:55:00,188.0,188.34,187.89,188.03,8623.0,161.9287,162.2215,161.8339,161.9545,8623.0
2021-04-29 12:00:00,188.08,188.09,187.82,187.82,7302.0,161.9976,162.0062,161.7736,161.7736,7302.0
2021-04-29 12:05:00,187.81,187.87,187.4,187.65,9473.0,161.765,161.8167,161.4119,161.6272,9473.0
2021-04-29 12:10:00,187.68,188.09,187.66,188.09,7004.0,161.6531,162.0062,161.6358,162.0062,7004.0
2021-04-29 12:15:00,188.1,188.1,187.86,188.1,8742.0,162.0148,162.0148,161.8081,162.0148,8742.0
2021-04-29 12:20:00,188.05,188.05,187.72,187.72,2927.0,161.9718,161.9718,161.6875,161.6875,2927.0
2021-04-29 12:25:00,187.75,187.85,187.45,187.67,11047.0,161.7134,161.7995,161.455,161.6444,11047.0
2021-04-29 12:30:00,187.64,188.12,187.59,188.09,11385.0,161.6186,162.032,161.5755,162.0062,11385.0
2021-04-29 12:35:00,188.17,188.26,187.83,187.97,6832.0,162.0751,162.1526,161.7823,161.9028,6832.0
2021-04-29 12:40:00,187.97,188.23,187.96,188.13,2372.0,161.9028,162.1268,161.8942,162.0407,2372.0
2021-04-29 12:45:00,188.12,188.41,188.11,188.35,3115.0,162.032,162.2818,162.0234,162.2301,3115.0
2021-04-29 12:50:00,188.31,188.37,188.17,188.26,9729.0,162.1957,162.2474,162.0751,162.1526,9729.0
2021-04-29 12:55:00,188.25,188.28,188.07,188.27,5965.0,162.144,162.1699,161.989,162.1612,5965.0
2021-04-29 13:00:00,188.22,188.23,188.02,188.09,5603.0,162.1182,162.1268,161.9459,162.0062,5603.0
2021-04-29 13:05:00,188.16,188.38,188.16,188.31,4200.0,162.0665,162.256,162.0665,162.1957,4200.0
2021-04-29 13:10:00,188.36,188.39,188.27,188.29,1708.0,162.2388,162.2646,162.1612,162.1785,1708.0
2021-04-29 13:15:00,188.22,188.4,188.22,188.36,5679.0,162.1182,162.2732,162.1182,162.2388,5679.0
2021-04-29 13:20:00,188.21,188.27,188.07,188.27,1800.0,162.1096,162.1612,161.989,162.1612,1800.0
2021-04-29 13:25:00,188.3,188.36,188.15,188.24,6582.0,162.1871,162.2388,162.0579,162.1354,6582.0
2021-04-29 13:30:00,188.3,188.3,188.14,188.26,3339.0,162.1871,162.1871,162.0493,162.1526,3339.0
2021-04-29 13:35:00,188.29,188.42,188.2,188.33,6254.0,162.1785,162.2904,162.101,162.2129,6254.0
2021-04-29 13:40:00,188.36,188.48,188.13,188.48,5149.0,162.2388,162.3421,162.0407,162.3421,5149.0
2021-04-29 13:45:00,188.59,188.61,188.39,188.47,2100.0,162.4369,162.4541,162.2646,162.3335,2100.0
2021-04-29 13:50:00,188.51,188.51,188.22,188.34,4028.0,162.368,162.368,162.1182,162.2215,4028.0
2021-04-29 13:55:00,188.4,188.45,188.13,188.24,2895.0,162.2732,162.3163,162.0407,162.1354,2895.0
2021-04-29 14:00:00,188.24,188.42,188.18,188.32,4650.0,162.1354,162.2904,162.0837,162.2043,4650.0
2021-04-29 14:05:00,188.32,188.47,188.25,188.47,3626.0,162.2043,162.3335,162.144,162.3335,3626.0
2021-04-29 14:10:00,188.42,188.52,188.39,188.47,2725.0,162.2904,162.3766,162.2646,162.3335,2725.0
2021-04-29 14:15:00,188.46,188.6,188.45,188.6,7283.0,162.3249,162.4455,162.3163,162.4455,7283.0
2021-04-29 14:20:00,188.62,188.74,188.62,188.69,4519.0,162.4627,162.5661,162.4627,162.523,4519.0
2021-04-29 14:25:00,188.72,188.94,188.66,188.94,6997.0,162.5488,162.7383,162.4972,162.7383,6997.0
2021-04-29 14:30:00,188.92,189.04,188.79,188.82,7062.0,162.7211,162.8245,162.6091,162.635,7062.0
2021-04-29 14:35:00,188.84,188.99,188.8,188.87,4897.0,162.6522,162.7814,162.6177,162.678,4897.0
2021-04-29 14:40:00,188.85,189.06,188.84,189.06,6544.0,162.6608,162.8417,162.6522,162.8417,6544.0
2021-04-29 14:45:00,189.05,189.27,188.92,189.12,11273.0,162.8331,163.0226,162.7211,162.8934,11273.0
2021-04-29 14:50:00,189.15,189.17,188.87,189.03,10448.0,162.9192,162.9364,162.678,162.8158,10448.0
2021-04-29 14:55:00,189.04,189.17,188.98,189.13,4688.0,162.8245,162.9364,162.7728,162.902,4688.0
2021-04-29 15:00:00,189.14,189.34,189.13,189.22,8358.0,162.9106,163.0829,162.902,162.9795,8358.0
2021-04-29 15:05:00,189.25,189.43,189.22,189.28,10983.0,163.0053,163.1604,162.9795,163.0312,10983.0
2021-04-29 15:10:00,189.31,189.35,189.18,189.21,5908.0,163.057,163.0915,162.945,162.9709,5908.0
2021-04-29 15:15:00,189.18,189.18,188.89,189.05,12915.0,162.945,162.945,162.6953,162.8331,12915.0
2021-04-29 15:20:00,189.11,189.11,188.72,188.72,11746.0,162.8848,162.8848,162.5488,162.5488,11746.0
2021-04-29 15:25:00,188.79,188.85,188.73,188.77,4846.0,162.6091,162.6608,162.5575,162.5919,4846.0
2021-04-29 15:30:00,188.77,188.88,188.68,188.82,13707.0,162.5919,162.6866,162.5144,162.635,13707.0
2021-04-29 15:35:00,188.75,188.85,188.71,188.74,9047.0,162.5747,162.6608,162.5402,162.5661,9047.0
2021-04-29 15:40:00,188.76,188.93,188.75,188.93,11824.0,162.5833,162.7297,162.5747,162.7297,11824.0
2021-04-29 15:45:00,188.95,189.25,188.92,189.05,18491.0,162.7469,163.0053,162.7211,162.8331,18491.0
2021-04-29 15:50:00,188.97,189.29,188.9,189.19,27271.0,162.7642,163.0398,162.7039,162.9537,27271.0
2021-04-29 15:55:00,189.22,189.25,188.9,189.18,64877.0,162.9795,163.0053,162.7039,162.945,64877.0
2021-04-30 09:30:00,187.94,188.5,187.5,187.99,17448.0,161.877,162.3593,161.498,161.9201,17448.0
2021-04-30 09:35:00,188.16,188.27,187.27,187.33,5706.0,162.0665,162.1612,161.2999,161.3516,5706.0
2021-04-30 09:40:00,187.43,187.89,187.33,187.76,2369.0,161.4377,161.8339,161.3516,161.722,2369.0
2021-04-30 09:45:00,187.71,188.45,187.58,188.45,6476.0,161.6789,162.3163,161.5669,162.3163,6476.0
2021-04-30 09:50:00,188.31,188.88,188.28,188.63,7059.0,162.1957,162.6866,162.1699,162.4713,7059.0
2021-04-30 09:55:00,188.76,188.83,188.32,188.51,3954.0,162.5833,162.6436,162.2043,162.368,3954.0
2021-04-30 10:00:00,188.63,188.94,188.19,188.94,2965.0,162.4713,162.7383,162.0923,162.7383,2965.0
2021-04-30 10:05:00,189.05,189.05,188.77,188.95,3953.0,162.8331,162.8331,162.5919,162.7469,3953.0
2021-04-30 10:10:00,188.95,189.12,188.48,188.7,5492.0,162.7469,162.8934,162.3421,162.5316,5492.0
2021-04-30 10:15:00,188.61,188.64,188.15,188.45,6960.0,162.4541,162.4799,162.0579,162.3163,6960.0
2021-04-30 10:20:00,188.38,188.38,187.95,188.28,11325.0,162.256,162.256,161.8856,162.1699,11325.0
2021-04-30 10:25:00,188.35,188.4,188.0,188.25,7961.0,162.2301,162.2732,161.9287,162.144,7961.0
2021-04-30 10:30:00,188.25,188.41,187.68,187.81,13726.0,162.144,162.2818,161.6531,161.765,13726.0
2021-04-30 10:35:00,187.88,187.88,187.14,187.53,10491.0,161.8253,161.8253,161.1879,161.5239,10491.0
2021-04-30 10:40:00,187.41,187.62,187.3,187.52,9510.0,161.4205,161.6014,161.3258,161.5153,9510.0
2021-04-30 10:45:00,187.64,187.68,187.12,187.15,4514.0,161.6186,161.6531,161.1707,161.1966,4514.0
2021-04-30 10:50:00,187.11,187.41,187.11,187.22,2006.0,161.1621,161.4205,161.1621,161.2569,2006.0
2021-04-30 10:55:00,187.18,187.54,187.09,187.37,2821.0,161.2224,161.5325,161.1449,161.3861,2821.0
2021-04-30 11:00:00,187.44,187.44,186.97,187.32,8354.0,161.4463,161.4463,161.0415,161.343,8354.0
2021-04-30 11:05:00,187.29,187.46,186.97,187.09,3749.0,161.3171,161.4636,161.0415,161.1449,3749.0
2021-04-30 11:10:00,187.0,187.26,187.0,187.18,3068.0,161.0674,161.2913,161.0674,161.2224,3068.0
2021-04-30 11:15:00,187.18,187.38,187.03,187.12,4753.0,161.2224,161.3947,161.0932,161.1707,4753.0
2021-04-30 11:20:00,187.19,187.39,187.19,187.39,3350.0,161.231,161.4033,161.231,161.4033,3350.0
2021-04-30 11:25:00,187.25,187.25,186.94,187.01,5942.0,161.2827,161.2827,161.0157,161.076,5942.0
2021-04-30 11:30:00,187.02,187.06,186.84,186.95,8633.0,161.0846,161.119,160.9296,161.0243,8633.0
2021-04-30 11:35:00,186.92,187.07,186.87,186.96,8788.0,160.9985,161.1277,160.9554,161.0329,8788.0
2021-04-30 11:40:00,186.9,186.96,186.75,186.96,4207.0,160.9812,161.0329,160.852,161.0329,4207.0
2021-04-30 11:45:00,186.97,187.3,186.96,187.28,2408.0,161.0415,161.3258,161.0329,161.3085,2408.0
2021-04-30 11:50:00,187.28,187.29,186.99,187.16,2925.0,161.3085,161.3171,161.0587,161.2052,2925.0
2021-04-30 11:55:00,187.08,187.21,187.03,187.09,2000.0,161.1363,161.2482,161.0932,161.1449,2000.0
2021-04-30 12:00:00,187.05,187.14,187.0,187.06,2463.0,161.1104,161.1879,161.0674,161.119,2463.0
2021-04-30 12:05:00,187.13,187.14,187.02,187.05,3200.0,161.1793,161.1879,161.0846,161.1104,3200.0
2021-04-30 12:10:00,187.06,187.21,186.96,187.0,5151.0,161.119,161.2482,161.0329,161.0674,5151.0
2021-04-30 12:15:00,187.06,187.06,186.85,186.96,6043.0,161.119,161.119,160.9382,161.0329,6043.0
2021-04-30 12:20:00,186.98,187.15,186.97,187.09,4200.0,161.0501,161.1966,161.0415,161.1449,4200.0
2021-04-30 12:25:00,187.09,187.24,187.02,187.24,2150.0,161.1449,161.2741,161.0846,161.2741,2150.0
2021-04-30 12:30:00,187.21,187.3,187.05,187.3,3460.0,161.2482,161.3258,161.1104,161.3258,3460.0
2021-04-30 12:35:00,187.3,187.3,187.19,187.27,3800.0,161.3258,161.3258,161.231,161.2999,3800.0
2021-04-30 12:40:00,187.24,187.46,187.19,187.43,13710.0,161.2741,161.4636,161.231,161.4377,13710.0
2021-04-30 12:45:00,187.39,187.54,187.26,187.36,6391.0,161.4033,161.5325,161.2913,161.3774,6391.0
2021-04-30 12:50:00,187.34,187.49,187.29,187.35,7266.0,161.3602,161.4894,161.3171,161.3688,7266.0
2021-04-30 12:55:00,187.4,187.43,187.3,187.43,5405.0,161.4119,161.4377,161.3258,161.4377,5405.0
2021-04-30 13:00:00,187.42,187.42,187.3,187.34,4136.0,161.4291,161.4291,161.3258,161.3602,4136.0
2021-04-30 13:05:00,187.39,187.57,187.35,187.55,2053.0,161.4033,161.5583,161.3688,161.5411,2053.0
2021-04-30 13:10:00,187.5,187.65,187.37,187.45,5076.0,161.498,161.6272,161.3861,161.455,5076.0
2021-04-30 13:15:00,187.46,187.49,187.29,187.47,3786.0,161.4636,161.4894,161.3171,161.4722,3786.0
2021-04-30 13:20:00,187.48,187.67,187.45,187.67,3428.0,161.4808,161.6444,161.455,161.6444,3428.0
2021-04-30 13:25:00,187.6,187.65,187.52,187.64,5285.0,161.5842,161.6272,161.5153,161.6186,5285.0
2021-04-30 13:30:00,187.67,187.98,187.64,187.94,7312.0,161.6444,161.9115,161.6186,161.877,7312.0
2021-04-30 13:35:00,187.9,188.19,187.9,188.02,4275.0,161.8426,162.0923,161.8426,161.9459,4275.0
2021-04-30 13:40:00,187.94,188.13,187.85,187.94,2500.0,161.877,162.0407,161.7995,161.877,2500.0
2021-04-30 13:45:00,187.91,187.91,187.49,187.59,2286.0,161.8512,161.8512,161.4894,161.5755,2286.0
2021-04-30 13:50:00,187.61,187.62,187.35,187.42,17404.0,161.5928,161.6014,161.3688,161.4291,17404.0
2021-04-30 13:55:00,187.35,187.5,187.23,187.5,7794.0,161.3688,161.498,161.2655,161.498,7794.0
2021-04-30 14:00:00,187.53,187.55,187.24,187.26,3976.0,161.5239,161.5411,161.2741,161.2913,3976.0
2021-04-30 14:05:00,187.34,187.58,187.26,187.55,5375.0,161.3602,161.5669,161.2913,161.5411,5375.0
2021-04-30 14:10:00,187.52,187.76,187.48,187.73,5491.0,161.5153,161.722,161.4808,161.6961,5491.0
2021-04-30 14:15:00,187.78,187.94,187.73,187.88,6810.0,161.7392,161.877,161.6961,161.8253,6810.0
2021-04-30 14:20:00,187.86,188.06,187.79,187.96,5327.0,161.8081,161.9804,161.7478,161.8942,5327.0
2021-04-30 14:25:00,188.0,188.0,187.7,187.76,3444.0,161.9287,161.9287,161.6703,161.722,3444.0
2021-04-30 14:30:00,187.77,188.02,187.7,187.87,6560.0,161.7306,161.9459,161.6703,161.8167,6560.0
2021-04-30 14:35:00,187.94,188.02,187.79,188.0,6100.0,161.877,161.9459,161.7478,161.9287,6100.0
2021-04-30 14:40:00,187.91,188.15,187.85,187.89,9175.0,161.8512,162.0579,161.7995,161.8339,9175.0
2021-04-30 14:45:00,187.88,187.88,187.68,187.73,4820.0,161.8253,161.8253,161.6531,161.6961,4820.0
2021-04-30 14:50:00,187.69,187.87,187.63,187.84,6127.0,161.6617,161.8167,161.61,161.7909,6127.0
2021-04-30 14:55:00,187.88,187.89,187.56,187.56,3306.0,161.8253,161.8339,161.5497,161.5497,3306.0
2021-04-30 15:00:00,187.69,187.87,187.59,187.66,3887.0,161.6617,161.8167,161.5755,161.6358,3887.0
2021-04-30 15:05:00,187.71,187.72,187.43,187.6,2900.0,161.6789,161.6875,161.4377,161.5842,2900.0
2021-04-30 15:10:00,187.6,187.8,187.54,187.57,8033.0,161.5842,161.7564,161.5325,161.5583,8033.0
2021-04-30 15:15:00,187.54,187.54,187.35,187.44,4560.0,161.5325,161.5325,161.3688,161.4463,4560.0
2021-04-30 15:20:00,187.46,187.71,187.45,187.68,4242.0,161.4636,161.6789,161.455,161.6531,4242.0
2021-04-30 15:25:00,187.68,187.91,187.67,187.75,11964.0,161.6531,161.8512,161.6444,161.7134,11964.0
2021-04-30 15:30:00,187.8,187.82,187.47,187.47,9744.0,161.7564,161.7736,161.4722,161.4722,9744.0
2021-04-30 15:35:00,187.52,187.72,187.37,187.45,10850.0,161.5153,161.6875,161.3861,161.455,10850.0
2021-04-30 15:40:00,187.42,187.5,187.17,187.25,10626.0,161.4291,161.498,161.2138,161.2827,10626.0
2021-04-30 15:45:00,187.18,187.47,187.02,187.47,16853.0,161.2224,161.4722,161.0846,161.4722,16853.0
2021-04-30 15:50:00,187.41,187.44,187.03,187.12,40827.0,161.4205,161.4463,161.0932,161.1707,40827.0
2021-04-30 15:55:00,187.15,187.21,186.78,186.95,113873.0,161.1966,161.2482,160.8779,161.0243,113873.0
2021-05-03 09:30:00,188.67,189.23,188.29,188.45,35208.0,162.5058,162.9881,162.1785,162.3163,35208.0
2021-05-03 09:35:00,188.23,188.56,188.0,188.0,5898.0,162.1268,162.411,161.9287,161.9287,5898.0
2021-05-03 09:40:00,188.06,189.05,188.06,188.78,20040.0,161.9804,162.8331,161.9804,162.6005,20040.0
2021-05-03 09:45:00,188.78,189.09,188.38,189.02,5858.0,162.6005,162.8675,162.256,162.8072,5858.0
2021-05-03 09:50:00,189.09,189.26,188.5,189.0,7279.0,162.8675,163.014,162.3593,162.79,7279.0
2021-05-03 09:55:00,189.24,189.24,188.67,188.68,10289.0,162.9967,162.9967,162.5058,162.5144,10289.0
2021-05-03 10:00:00,188.54,188.68,187.85,187.89,12704.0,162.3938,162.5144,161.7995,161.8339,12704.0
2021-05-03 10:05:00,187.95,187.96,187.46,187.52,4855.0,161.8856,161.8942,161.4636,161.5153,4855.0
2021-05-03 10:10:00,187.49,187.59,186.95,186.95,10048.0,161.4894,161.5755,161.0243,161.0243,10048.0
2021-05-03 10:15:00,187.08,187.28,186.94,187.04,12165.0,161.1363,161.3085,161.0157,161.1018,12165.0
2021-05-03 10:20:00,187.03,187.1,186.77,186.96,12693.0,161.0932,161.1535,160.8693,161.0329,12693.0
2021-05-03 10:25:00,186.89,187.15,186.72,186.95,9837.0,160.9726,161.1966,160.8262,161.0243,9837.0
2021-05-03 10:30:00,186.9,187.28,186.85,187.09,47908.0,160.9812,161.3085,160.9382,161.1449,47908.0
2021-05-03 10:35:00,187.05,187.61,187.04,187.32,21669.0,161.1104,161.5928,161.1018,161.343,21669.0
2021-05-03 10:40:00,187.34,187.67,187.34,187.37,12815.0,161.3602,161.6444,161.3602,161.3861,12815.0
2021-05-03 10:45:00,187.37,187.54,187.1,187.19,6737.0,161.3861,161.5325,161.1535,161.231,6737.0
2021-05-03 10:50:00,187.19,187.46,187.02,187.38,7462.0,161.231,161.4636,161.0846,161.3947,7462.0
2021-05-03 10:55:00,187.38,187.5,187.16,187.48,6552.0,161.3947,161.498,161.2052,161.4808,6552.0
2021-05-03 11:00:00,187.41,187.55,187.3,187.55,14653.0,161.4205,161.5411,161.3258,161.5411,14653.0
2021-05-03 11:05:00,187.55,187.78,187.55,187.67,7201.0,161.5411,161.7392,161.5411,161.6444,7201.0
2021-05-03 11:10:00,187.69,188.08,187.69,188.08,11391.0,161.6617,161.9976,161.6617,161.9976,11391.0
2021-05-03 11:15:00,187.98,188.37,187.97,188.22,4584.0,161.9115,162.2474,161.9028,162.1182,4584.0
2021-05-03 11:20:00,188.25,188.37,188.25,188.28,6112.0,162.144,162.2474,162.144,162.1699,6112.0
2021-05-03 11:25:00,188.31,188.31,187.81,187.81,5665.0,162.1957,162.1957,161.765,161.765,5665.0
2021-05-03 11:30:00,187.85,187.99,187.77,187.85,5141.0,161.7995,161.9201,161.7306,161.7995,5141.0
2021-05-03 11:35:00,187.83,188.09,187.8,188.05,3942.0,161.7823,162.0062,161.7564,161.9718,3942.0
2021-05-03 11:40:00,188.1,188.17,187.81,187.9,6740.0,162.0148,162.0751,161.765,161.8426,6740.0
2021-05-03 11:45:00,187.96,188.17,187.93,188.17,7033.0,161.8942,162.0751,161.8684,162.0751,7033.0
2021-05-03 11:50:00,188.13,188.17,188.06,188.09,8532.0,162.0407,162.0751,161.9804,162.0062,8532.0
2021-05-03 11:55:00,188.12,188.23,188.08,188.12,5871.0,162.032,162.1268,161.9976,162.032,5871.0
2021-05-03 12:00:00,188.09,188.43,188.09,188.43,12584.0,162.0062,162.2991,162.0062,162.2991,12584.0
2021-05-03 12:05:00,188.4,188.42,188.17,188.21,11020.0,162.2732,162.2904,162.0751,162.1096,11020.0
2021-05-03 12:10:00,188.21,188.34,188.13,188.27,7122.0,162.1096,162.2215,162.0407,162.1612,7122.0
2021-05-03 12:15:00,188.28,188.35,188.22,188.24,8520.0,162.1699,162.2301,162.1182,162.1354,8520.0
2021-05-03 12:20:00,188.25,188.25,187.78,187.94,5298.0,162.144,162.144,161.7392,161.877,5298.0
2021-05-03 12:25:00,187.94,188.09,187.93,187.98,11381.0,161.877,162.0062,161.8684,161.9115,11381.0
2021-05-03 12:30:00,188.09,188.15,187.88,187.9,3208.0,162.0062,162.0579,161.8253,161.8426,3208.0
2021-05-03 12:35:00,187.86,187.86,187.63,187.65,2416.0,161.8081,161.8081,161.61,161.6272,2416.0
2021-05-03 12:40:00,187.64,187.69,187.53,187.59,5879.0,161.6186,161.6617,161.5239,161.5755,5879.0
2021-05-03 12:45:00,187.56,187.77,187.48,187.67,7407.0,161.5497,161.7306,161.4808,161.6444,7407.0
2021-05-03 12:50:00,187.63,187.68,187.41,187.55,4380.0,161.61,161.6531,161.4205,161.5411,4380.0
2021-05-03 12:55:00,187.67,187.76,187.49,187.49,3457.0,161.6444,161.722,161.4894,161.4894,3457.0
2021-05-03 13:00:00,187.57,187.6,187.53,187.53,1105.0,161.5583,161.5842,161.5239,161.5239,1105.0
2021-05-03 13:05:00,187.63,187.67,187.43,187.43,1500.0,161.61,161.6444,161.4377,161.4377,1500.0
2021-05-03 13:10:00,187.5,187.6,187.43,187.59,4367.0,161.498,161.5842,161.4377,161.5755,4367.0
2021-05-03 13:15:00,187.59,187.69,187.58,187.66,2348.0,161.5755,161.6617,161.5669,161.6358,2348.0
2021-05-03 13:20:00,187.73,187.76,187.66,187.76,2105.0,161.6961,161.722,161.6358,161.722,2105.0
2021-05-03 13:25:00,187.71,188.05,187.71,188.05,3734.0,161.6789,161.9718,161.6789,161.9718,3734.0
2021-05-03 13:30:00,188.09,188.13,187.99,188.07,1308.0,162.0062,162.0407,161.9201,161.989,1308.0
2021-05-03 13:35:00,188.07,188.2,187.99,188.17,3975.0,161.989,162.101,161.9201,162.0751,3975.0
2021-05-03 13:40:00,188.13,188.13,188.0,188.04,2524.0,162.0407,162.0407,161.9287,161.9631,2524.0
2021-05-03 13:45:00,188.14,188.14,187.9,187.9,1625.0,162.0493,162.0493,161.8426,161.8426,1625.0
2021-05-03 13:50:00,187.85,188.07,187.85,188.04,5407.0,161.7995,161.989,161.7995,161.9631,5407.0
2021-05-03 13:55:00,188.13,188.33,188.13,188.3,5821.0,162.0407,162.2129,162.0407,162.1871,5821.0
2021-05-03 14:00:00,188.32,188.36,188.18,188.31,4104.0,162.2043,162.2388,162.0837,162.1957,4104.0
2021-05-03 14:05:00,188.26,188.51,188.23,188.43,5725.0,162.1526,162.368,162.1268,162.2991,5725.0
2021-05-03 14:10:00,188.48,188.5,188.23,188.36,4559.0,162.3421,162.3593,162.1268,162.2388,4559.0
2021-05-03 14:15:00,188.32,188.41,188.24,188.41,3956.0,162.2043,162.2818,162.1354,162.2818,3956.0
2021-05-03 14:20:00,188.43,188.71,188.4,188.71,6691.0,162.2991,162.5402,162.2732,162.5402,6691.0
2021-05-03 14:25:00,188.72,188.93,188.7,188.93,5635.0,162.5488,162.7297,162.5316,162.7297,5635.0
2021-05-03 14:30:00,188.86,188.98,188.81,188.94,8059.0,162.6694,162.7728,162.6264,162.7383,8059.0
2021-05-03 14:35:00,188.88,188.99,188.71,188.71,4538.0,162.6866,162.7814,162.5402,162.5402,4538.0
2021-05-03 14:40:00,188.72,188.78,188.66,188.68,5332.0,162.5488,162.6005,162.4972,162.5144,5332.0
2021-05-03 14:45:00,188.72,188.77,188.62,188.67,4112.0,162.5488,162.5919,162.4627,162.5058,4112.0
2021-05-03 14:50:00,188.67,188.83,188.65,188.81,6274.0,162.5058,162.6436,162.4885,162.6264,6274.0
2021-05-03 14:55:00,188.81,188.91,188.7,188.7,5611.0,162.6264,162.7125,162.5316,162.5316,5611.0
2021-05-03 15:00:00,188.7,188.7,188.2,188.23,4990.0,162.5316,162.5316,162.101,162.1268,4990.0
2021-05-03 15:05:00,188.27,188.52,188.27,188.45,5405.0,162.1612,162.3766,162.1612,162.3163,5405.0
2021-05-03 15:10:00,188.47,188.52,188.33,188.47,1857.0,162.3335,162.3766,162.2129,162.3335,1857.0
2021-05-03 15:15:00,188.4,188.41,188.29,188.41,4310.0,162.2732,162.2818,162.1785,162.2818,4310.0
2021-05-03 15:20:00,188.42,188.48,188.24,188.29,5114.0,162.2904,162.3421,162.1354,162.1785,5114.0
2021-05-03 15:25:00,188.24,188.27,188.14,188.22,5627.0,162.1354,162.1612,162.0493,162.1182,5627.0
2021-05-03 15:30:00,188.21,188.33,188.09,188.32,7144.0,162.1096,162.2129,162.0062,162.2043,7144.0
2021-05-03 15:35:00,188.38,188.63,188.35,188.36,7733.0,162.256,162.4713,162.2301,162.2388,7733.0
2021-05-03 15:40:00,188.35,188.49,188.26,188.37,8477.0,162.2301,162.3507,162.1526,162.2474,8477.0
2021-05-03 15:45:00,188.36,188.38,188.18,188.25,7920.0,162.2388,162.256,162.0837,162.144,7920.0
2021-05-03 15:50:00,188.21,188.23,187.83,187.93,25856.0,162.1096,162.1268,161.7823,161.8684,25856.0
2021-05-03 15:55:00,187.9,188.22,187.8,188.13,70942.0,161.8426,162.1182,161.7564,162.0407,70942.0
2021-05-04 09:30:00,186.96,188.27,186.96,188.2,29983.0,161.0329,162.1612,161.0329,162.101,29983.0
2021-05-04 09:35:00,188.48,188.73,187.86,188.72,9134.0,162.3421,162.5575,161.8081,162.5488,9134.0
2021-05-04 09:40:00,188.81,188.94,187.65,187.66,25962.0,162.6264,162.7383,161.6272,161.6358,25962.0
2021-05-04 09:45:00,187.62,187.75,187.28,187.45,17956.0,161.6014,161.7134,161.3085,161.455,17956.0
2021-05-04 09:50:00,187.35,187.35,186.71,187.01,20260.0,161.3688,161.3688,160.8176,161.076,20260.0
2021-05-04 09:55:00,186.93,187.18,186.36,186.45,42632.0,161.0071,161.2224,160.5161,160.5936,42632.0
2021-05-04 10:00:00,186.32,186.47,186.08,186.32,13567.0,160.4817,160.6109,160.2749,160.4817,13567.0
2021-05-04 10:05:00,186.28,186.8,186.1,186.75,10728.0,160.4472,160.8951,160.2922,160.852,10728.0
2021-05-04 10:10:00,186.64,187.14,186.39,187.07,46183.0,160.7573,161.1879,160.542,161.1277,46183.0
2021-05-04 10:15:00,187.04,187.47,186.55,187.36,19047.0,161.1018,161.4722,160.6798,161.3774,19047.0
2021-05-04 10:20:00,187.45,187.89,187.24,187.67,13688.0,161.455,161.8339,161.2741,161.6444,13688.0
2021-05-04 10:25:00,187.8,188.18,187.71,187.96,10921.0,161.7564,162.0837,161.6789,161.8942,10921.0
2021-05-04 10:30:00,187.88,188.14,187.59,187.65,7590.0,161.8253,162.0493,161.5755,161.6272,7590.0
2021-05-04 10:35:00,187.71,188.58,187.71,188.5,4975.0,161.6789,162.4283,161.6789,162.3593,4975.0
2021-05-04 10:40:00,188.35,189.01,188.32,188.77,9756.0,162.2301,162.7986,162.2043,162.5919,9756.0
2021-05-04 10:45:00,188.81,188.81,188.29,188.44,9246.0,162.6264,162.6264,162.1785,162.3077,9246.0
2021-05-04 10:50:00,188.4,188.45,187.87,188.08,5028.0,162.2732,162.3163,161.8167,161.9976,5028.0
2021-05-04 10:55:00,188.14,188.35,187.85,187.99,9838.0,162.0493,162.2301,161.7995,161.9201,9838.0
2021-05-04 11:00:00,187.9,187.99,187.58,187.73,5671.0,161.8426,161.9201,161.5669,161.6961,5671.0
2021-05-04 11:05:00,187.84,187.87,187.37,187.87,7982.0,161.7909,161.8167,161.3861,161.8167,7982.0
2021-05-04 11:10:00,187.9,187.9,187.42,187.71,6837.0,161.8426,161.8426,161.4291,161.6789,6837.0
2021-05-04 11:15:00,187.75,188.19,187.51,188.08,9178.0,161.7134,162.0923,161.5066,161.9976,9178.0
2021-05-04 11:20:00,188.16,188.83,188.03,188.76,20185.0,162.0665,162.6436,161.9545,162.5833,20185.0
2021-05-04 11:25:00,188.76,189.26,188.67,189.22,22727.0,162.5833,163.014,162.5058,162.9795,22727.0
2021-05-04 11:30:00,189.29,189.61,189.1,189.61,8861.0,163.0398,163.3154,162.8761,163.3154,8861.0
2021-05-04 11:35:00,189.73,190.29,189.45,190.14,26787.0,163.4188,163.9011,163.1776,163.7719,26787.0
2021-05-04 11:40:00,190.14,190.7,190.04,190.65,29941.0,163.7719,164.2543,163.6858,164.2112,29941.0
2021-05-04 11:45:00,190.52,190.63,190.15,190.28,35136.0,164.0992,164.194,163.7805,163.8925,35136.0
2021-05-04 11:50:00,190.28,190.39,189.99,190.25,27489.0,163.8925,163.9872,163.6427,163.8667,27489.0
2021-05-04 11:55:00,190.3,190.43,190.16,190.22,31207.0,163.9097,164.0217,163.7891,163.8408,31207.0
2021-05-04 12:00:00,190.27,190.8,190.22,190.8,18090.0,163.8839,164.3404,163.8408,164.3404,18090.0
2021-05-04 12:05:00,190.8,191.21,190.72,191.03,25127.0,164.3404,164.6935,164.2715,164.5385,25127.0
2021-05-04 12:10:00,191.08,192.0,191.08,192.0,64816.0,164.5816,165.374,164.5816,165.374,64816.0
2021-05-04 12:15:00,191.9,192.15,191.89,192.06,16951.0,165.2878,165.5032,165.2792,165.4257,16951.0
2021-05-04 12:20:00,192.12,192.18,191.93,192.12,33567.0,165.4773,165.529,165.3137,165.4773,33567.0
2021-05-04 12:25:00,192.14,192.29,191.99,192.09,12815.0,165.4946,165.6238,165.3654,165.4515,12815.0
2021-05-04 12:30:00,192.11,192.19,191.94,192.08,19081.0,165.4687,165.5376,165.3223,165.4429,19081.0
2021-05-04 12:35:00,192.14,192.51,192.04,192.13,27614.0,165.4946,165.8133,165.4084,165.4859,27614.0
2021-05-04 12:40:00,192.15,192.24,192.0,192.23,14304.0,165.5032,165.5807,165.374,165.5721,14304.0
2021-05-04 12:45:00,192.25,192.31,192.02,192.04,12534.0,165.5893,165.641,165.3912,165.4084,12534.0
2021-05-04 12:50:00,192.05,192.2,191.99,192.0,19825.0,165.417,165.5462,165.3654,165.374,19825.0
2021-05-04 12:55:00,192.02,192.09,191.86,191.9,27833.0,165.3912,165.4515,165.2534,165.2878,27833.0
2021-05-04 13:00:00,191.9,192.06,191.81,192.01,19804.0,165.2878,165.4257,165.2103,165.3826,19804.0
2021-05-04 13:05:00,191.96,192.2,191.93,191.99,14565.0,165.3395,165.5462,165.3137,165.3654,14565.0
2021-05-04 13:10:00,191.97,192.18,191.9,192.14,18333.0,165.3481,165.529,165.2878,165.4946,18333.0
2021-05-04 13:15:00,192.16,192.2,191.92,192.03,9175.0,165.5118,165.5462,165.3051,165.3998,9175.0
2021-05-04 13:20:00,192.07,192.31,192.05,192.16,6275.0,165.4343,165.641,165.417,165.5118,6275.0
2021-05-04 13:25:00,192.16,192.46,192.13,192.37,9766.0,165.5118,165.7702,165.4859,165.6927,9766.0
2021-05-04 13:30:00,192.32,192.5,192.26,192.49,5724.0,165.6496,165.8046,165.5979,165.796,5724.0
2021-05-04 13:35:00,192.53,192.56,192.28,192.34,11497.0,165.8305,165.8563,165.6151,165.6668,11497.0
2021-05-04 13:40:00,192.36,192.45,192.28,192.41,10748.0,165.6841,165.7616,165.6151,165.7271,10748.0
2021-05-04 13:45:00,192.37,192.51,192.08,192.38,12322.0,165.6927,165.8133,165.4429,165.7013,12322.0
2021-05-04 13:50:00,192.34,192.4,191.97,192.01,11590.0,165.6668,165.7185,165.3481,165.3826,11590.0
2021-05-04 13:55:00,192.06,192.5,192.06,192.44,7431.0,165.4257,165.8046,165.4257,165.753,7431.0
2021-05-04 14:00:00,192.48,192.48,192.2,192.46,9575.0,165.7874,165.7874,165.5462,165.7702,9575.0
2021-05-04 14:05:00,192.52,192.58,192.25,192.58,12805.0,165.8219,165.8735,165.5893,165.8735,12805.0
2021-05-04 14:10:00,192.62,192.65,192.42,192.63,11636.0,165.908,165.9338,165.7357,165.9166,11636.0
2021-05-04 14:15:00,192.56,192.57,192.42,192.44,6314.0,165.8563,165.8649,165.7357,165.753,6314.0
2021-05-04 14:20:00,192.44,192.49,192.03,192.21,16514.0,165.753,165.796,165.3998,165.5549,16514.0
2021-05-04 14:25:00,192.26,192.55,192.26,192.55,4635.0,165.5979,165.8477,165.5979,165.8477,4635.0
2021-05-04 14:30:00,192.52,192.78,192.52,192.71,5313.0,165.8219,166.0458,165.8219,165.9855,5313.0
2021-05-04 14:35:00,192.69,192.74,192.45,192.47,6635.0,165.9683,166.0114,165.7616,165.7788,6635.0
2021-05-04 14:40:00,192.41,192.68,192.38,192.55,10107.0,165.7271,165.9597,165.7013,165.8477,10107.0
2021-05-04 14:45:00,192.6,192.8,192.43,192.58,10921.0,165.8908,166.063,165.7443,165.8735,10921.0
2021-05-04 14:50:00,192.59,192.9,192.58,192.87,14128.0,165.8822,166.1492,165.8735,166.1233,14128.0
2021-05-04 14:55:00,192.9,192.96,192.6,192.62,17576.0,166.1492,166.2008,165.8908,165.908,17576.0
2021-05-04 15:00:00,192.56,192.77,192.43,192.66,48553.0,165.8563,166.0372,165.7443,165.9424,48553.0
2021-05-04 15:05:00,192.55,192.62,192.32,192.38,28878.0,165.8477,165.908,165.6496,165.7013,28878.0
2021-05-04 15:10:00,192.42,192.71,192.37,192.66,21135.0,165.7357,165.9855,165.6927,165.9424,21135.0
2021-05-04 15:15:00,192.64,192.7,192.23,192.24,40094.0,165.9252,165.9769,165.5721,165.5807,40094.0
2021-05-04 15:20:00,192.19,192.28,191.88,192.2,32866.0,165.5376,165.6151,165.2706,165.5462,32866.0
2021-05-04 15:25:00,192.16,192.87,192.16,192.67,22490.0,165.5118,166.1233,165.5118,165.9511,22490.0
2021-05-04 15:30:00,192.62,192.95,192.4,192.95,24520.0,165.908,166.1922,165.7185,166.1922,24520.0
2021-05-04 15:35:00,192.92,193.12,192.9,192.91,33902.0,166.1664,166.3387,166.1492,166.1578,33902.0
2021-05-04 15:40:00,192.93,193.0,192.71,192.71,37867.0,166.175,166.2353,165.9855,165.9855,37867.0
2021-05-04 15:45:00,192.71,192.8,192.55,192.76,37891.0,165.9855,166.063,165.8477,166.0286,37891.0
2021-05-04 15:50:00,192.8,193.19,192.8,193.08,47977.0,166.063,166.399,166.063,166.3042,47977.0
2021-05-04 15:55:00,193.13,193.66,193.09,193.32,208580.0,166.3473,166.8038,166.3128,166.5109,208580.0
2021-05-05 09:30:00,193.66,193.87,191.82,191.82,39461.0,166.8038,166.9847,165.2189,165.2189,39461.0
2021-05-05 09:35:00,191.79,192.64,191.44,192.2,29722.0,165.1931,165.9252,164.8916,165.5462,29722.0
2021-05-05 09:40:00,192.18,192.91,191.79,192.91,28983.0,165.529,166.1578,165.1931,166.1578,28983.0
2021-05-05 09:45:00,192.82,193.63,192.82,193.58,23204.0,166.0803,166.7779,166.0803,166.7349,23204.0
2021-05-05 09:50:00,193.59,194.09,193.59,193.82,10418.0,166.7435,167.1741,166.7435,166.9416,10418.0
2021-05-05 09:55:00,193.89,194.09,193.59,194.02,9193.0,167.0019,167.1741,166.7435,167.1138,9193.0
2021-05-05 10:00:00,193.92,194.52,193.65,193.72,12454.0,167.0277,167.5445,166.7952,166.8555,12454.0
2021-05-05 10:05:00,193.74,193.98,193.46,193.92,8730.0,166.8727,167.0794,166.6315,167.0277,8730.0
2021-05-05 10:10:00,193.96,194.42,193.94,194.14,11416.0,167.0622,167.4584,167.0449,167.2172,11416.0
2021-05-05 10:15:00,194.32,194.32,193.74,193.81,10149.0,167.3722,167.3722,166.8727,166.933,10149.0
2021-05-05 10:20:00,193.8,193.99,193.67,193.77,5264.0,166.9244,167.088,166.8124,166.8985,5264.0
2021-05-05 10:25:00,193.78,193.88,193.26,193.34,5899.0,166.9071,166.9933,166.4592,166.5281,5899.0
2021-05-05 10:30:00,193.35,193.46,193.04,193.16,5202.0,166.5368,166.6315,166.2698,166.3731,5202.0
2021-05-05 10:35:00,193.16,194.01,193.15,194.01,6930.0,166.3731,167.1052,166.3645,167.1052,6930.0
2021-05-05 10:40:00,193.92,194.14,193.75,194.14,16084.0,167.0277,167.2172,166.8813,167.2172,16084.0
2021-05-05 10:45:00,194.15,194.54,194.15,194.54,5126.0,167.2258,167.5617,167.2258,167.5617,5126.0
2021-05-05 10:50:00,194.55,194.61,194.29,194.45,4909.0,167.5703,167.622,167.3464,167.4842,4909.0
2021-05-05 10:55:00,194.46,194.62,194.38,194.59,6211.0,167.4928,167.6306,167.4239,167.6048,6211.0
2021-05-05 11:00:00,194.65,194.94,194.48,194.87,8993.0,167.6565,167.9063,167.5101,167.846,8993.0
2021-05-05 11:05:00,194.88,195.23,194.8,195.08,12001.0,167.8546,168.156,167.7857,168.0269,12001.0
2021-05-05 11:10:00,195.13,195.39,195.06,195.31,5186.0,168.0699,168.2939,168.0096,168.225,5186.0
2021-05-05 11:15:00,195.3,195.39,195.13,195.24,7150.0,168.2163,168.2939,168.0699,168.1647,7150.0
2021-05-05 11:20:00,195.26,195.7,195.26,195.7,3999.0,168.1819,168.5609,168.1819,168.5609,3999.0
2021-05-05 11:25:00,195.7,195.75,195.63,195.68,5720.0,168.5609,168.6039,168.5006,168.5436,5720.0
2021-05-05 11:30:00,195.46,195.6,195.35,195.45,3962.0,168.3542,168.4747,168.2594,168.3455,3962.0
2021-05-05 11:35:00,195.45,195.78,195.38,195.78,15030.0,168.3455,168.6298,168.2852,168.6298,15030.0
2021-05-05 11:40:00,195.68,195.68,195.46,195.68,7373.0,168.5436,168.5436,168.3542,168.5436,7373.0
2021-05-05 11:45:00,195.72,195.97,195.71,195.72,7799.0,168.5781,168.7934,168.5695,168.5781,7799.0
2021-05-05 11:50:00,195.74,195.74,195.4,195.66,6792.0,168.5953,168.5953,168.3025,168.5264,6792.0
2021-05-05 11:55:00,195.69,195.96,195.67,195.87,9242.0,168.5523,168.7848,168.535,168.7073,9242.0
2021-05-05 12:00:00,195.9,196.0,195.65,195.7,6334.0,168.7331,168.8193,168.5178,168.5609,6334.0
2021-05-05 12:05:00,195.75,195.8,195.56,195.56,12371.0,168.6039,168.647,168.4403,168.4403,12371.0
2021-05-05 12:10:00,195.59,195.6,195.37,195.42,6987.0,168.4661,168.4747,168.2766,168.3197,6987.0
2021-05-05 12:15:00,195.49,195.54,195.24,195.24,4268.0,168.38,168.4231,168.1647,168.1647,4268.0
2021-05-05 12:20:00,195.24,195.33,195.03,195.09,6657.0,168.1647,168.2422,167.9838,168.0355,6657.0
2021-05-05 12:25:00,195.12,195.4,195.12,195.38,2329.0,168.0613,168.3025,168.0613,168.2852,2329.0
2021-05-05 12:30:00,195.34,195.53,195.28,195.42,6565.0,168.2508,168.4144,168.1991,168.3197,6565.0
2021-05-05 12:35:00,195.38,195.49,195.31,195.32,5472.0,168.2852,168.38,168.225,168.2336,5472.0
2021-05-05 12:40:00,195.34,195.38,195.17,195.2,10777.0,168.2508,168.2852,168.1044,168.1302,10777.0
2021-05-05 12:45:00,195.17,195.28,194.96,194.96,6054.0,168.1044,168.1991,167.9235,167.9235,6054.0
2021-05-05 12:50:00,194.95,194.95,194.77,194.86,8882.0,167.9149,167.9149,167.7598,167.8374,8882.0
2021-05-05 12:55:00,194.84,194.89,194.71,194.75,12497.0,167.8201,167.8632,167.7082,167.7426,12497.0
2021-05-05 13:00:00,194.73,195.08,194.73,194.99,20431.0,167.7254,168.0269,167.7254,167.9493,20431.0
2021-05-05 13:05:00,195.02,195.31,194.9,194.9,30428.0,167.9752,168.225,167.8718,167.8718,30428.0
2021-05-05 13:10:00,194.95,195.09,194.92,195.09,5037.0,167.9149,168.0355,167.889,168.0355,5037.0
2021-05-05 13:15:00,195.06,195.1,195.0,195.05,5501.0,168.0096,168.0441,167.9579,168.001,5501.0
2021-05-05 13:20:00,195.08,195.53,195.08,195.47,6966.0,168.0269,168.4144,168.0269,168.3628,6966.0
2021-05-05 13:25:00,195.46,195.52,195.23,195.25,6460.0,168.3542,168.4058,168.156,168.1733,6460.0
2021-05-05 13:30:00,195.24,195.37,195.16,195.28,5883.0,168.1647,168.2766,168.0958,168.1991,5883.0
2021-05-05 13:35:00,195.26,195.45,195.25,195.29,5306.0,168.1819,168.3455,168.1733,168.2077,5306.0
2021-05-05 13:40:00,195.24,195.34,195.06,195.23,5161.0,168.1647,168.2508,168.0096,168.156,5161.0
2021-05-05 13:45:00,195.26,195.33,195.17,195.28,3333.0,168.1819,168.2422,168.1044,168.1991,3333.0
2021-05-05 13:50:00,195.33,195.6,195.31,195.59,6360.0,168.2422,168.4747,168.225,168.4661,6360.0
2021-05-05 13:55:00,195.65,195.93,195.59,195.87,11278.0,168.5178,168.759,168.4661,168.7073,11278.0
2021-05-05 14:00:00,195.95,195.95,195.71,195.79,13273.0,168.7762,168.7762,168.5695,168.6384,13273.0
2021-05-05 14:05:00,195.81,195.82,195.61,195.65,12008.0,168.6556,168.6642,168.4834,168.5178,12008.0
2021-05-05 14:10:00,195.64,196.02,195.61,196.01,8694.0,168.5092,168.8365,168.4834,168.8279,8694.0
2021-05-05 14:15:00,196.01,196.31,196.01,196.21,8679.0,168.8279,169.0863,168.8279,169.0001,8679.0
2021-05-05 14:20:00,196.24,196.5,196.21,196.23,13281.0,169.026,169.2499,169.0001,169.0174,13281.0
2021-05-05 14:25:00,196.32,196.38,196.1,196.27,5789.0,169.0949,169.1466,168.9054,169.0518,5789.0
2021-05-05 14:30:00,196.29,196.35,196.03,196.18,10095.0,169.0691,169.1207,168.8451,168.9743,10095.0
2021-05-05 14:35:00,196.15,196.29,196.05,196.05,5133.0,168.9485,169.0691,168.8623,168.8623,5133.0
2021-05-05 14:40:00,195.99,196.04,195.91,195.96,6087.0,168.8107,168.8537,168.7417,168.7848,6087.0
2021-05-05 14:45:00,195.98,196.36,195.96,196.31,62096.0,168.802,169.1293,168.7848,169.0863,62096.0
2021-05-05 14:50:00,196.32,196.43,195.9,195.93,38263.0,169.0949,169.1896,168.7331,168.759,38263.0
2021-05-05 14:55:00,195.93,196.09,195.92,196.03,7098.0,168.759,168.8968,168.7504,168.8451,7098.0
2021-05-05 15:00:00,196.03,196.09,195.53,195.74,18916.0,168.8451,168.8968,168.4144,168.5953,18916.0
2021-05-05 15:05:00,195.73,196.0,195.51,195.52,7741.0,168.5867,168.8193,168.3972,168.4058,7741.0
2021-05-05 15:10:00,195.51,195.63,195.47,195.62,15499.0,168.3972,168.5006,168.3628,168.492,15499.0
2021-05-05 15:15:00,195.59,195.64,195.43,195.54,15990.0,168.4661,168.5092,168.3283,168.4231,15990.0
2021-05-05 15:20:00,195.54,195.58,195.22,195.25,15077.0,168.4231,168.4575,168.1474,168.1733,15077.0
2021-05-05 15:25:00,195.22,195.35,195.12,195.22,23779.0,168.1474,168.2594,168.0613,168.1474,23779.0
2021-05-05 15:30:00,195.19,195.19,194.87,195.07,18631.0,168.1216,168.1216,167.846,168.0182,18631.0
2021-05-05 15:35:00,195.12,195.2,194.82,194.84,16570.0,168.0613,168.1302,167.8029,167.8201,16570.0
2021-05-05 15:40:00,194.83,194.85,194.48,194.52,22059.0,167.8115,167.8287,167.5101,167.5445,22059.0
2021-05-05 15:45:00,194.57,194.62,194.29,194.29,33528.0,167.5876,167.6306,167.3464,167.3464,33528.0
2021-05-05 15:50:00,194.29,194.61,194.17,194.6,41422.0,167.3464,167.622,167.243,167.6134,41422.0
2021-05-05 15:55:00,194.6,194.76,194.32,194.66,100404.0,167.6134,167.7512,167.3722,167.6651,100404.0
2021-05-06 09:30:00,196.37,196.37,194.99,195.02,26583.0,169.138,169.138,167.9493,167.9752,26583.0
2021-05-06 09:35:00,195.0,195.94,195.0,195.14,15878.0,167.9579,168.7676,167.9579,168.0785,15878.0
2021-05-06 09:40:00,194.99,195.14,194.15,194.36,8313.0,167.9493,168.0785,167.2258,167.4067,8313.0
2021-05-06 09:45:00,194.5,194.63,194.18,194.18,9299.0,167.5273,167.6393,167.2517,167.2517,9299.0
2021-05-06 09:50:00,194.01,194.39,193.97,194.13,9461.0,167.1052,167.4325,167.0708,167.2086,9461.0
2021-05-06 09:55:00,194.01,194.07,193.49,193.49,6440.0,167.1052,167.1569,166.6573,166.6573,6440.0
2021-05-06 10:00:00,193.36,193.85,193.33,193.52,18773.0,166.5454,166.9674,166.5195,166.6832,18773.0
2021-05-06 10:05:00,193.52,193.52,193.2,193.46,11212.0,166.6832,166.6832,166.4076,166.6315,11212.0
2021-05-06 10:10:00,193.49,193.72,193.32,193.67,14235.0,166.6573,166.8555,166.5109,166.8124,14235.0
2021-05-06 10:15:00,193.65,193.71,193.13,193.32,12264.0,166.7952,166.8468,166.3473,166.5109,12264.0
2021-05-06 10:20:00,193.25,193.72,193.16,193.6,13940.0,166.4506,166.8555,166.3731,166.7521,13940.0
2021-05-06 10:25:00,193.64,194.04,193.46,193.79,8810.0,166.7865,167.1311,166.6315,166.9157,8810.0
2021-05-06 10:30:00,193.74,193.91,193.57,193.86,6358.0,166.8727,167.0191,166.7263,166.976,6358.0
2021-05-06 10:35:00,193.98,194.09,193.81,194.06,8488.0,167.0794,167.1741,166.933,167.1483,8488.0
2021-05-06 10:40:00,194.04,194.07,193.72,193.9,12504.0,167.1311,167.1569,166.8555,167.0105,12504.0
2021-05-06 10:45:00,193.91,194.26,193.91,194.02,6413.0,167.0191,167.3206,167.0191,167.1138,6413.0
2021-05-06 10:50:00,194.04,194.28,193.94,193.97,5419.0,167.1311,167.3378,167.0449,167.0708,5419.0
2021-05-06 10:55:00,193.97,194.38,193.93,194.38,6135.0,167.0708,167.4239,167.0363,167.4239,6135.0
2021-05-06 11:00:00,194.37,194.45,194.23,194.44,7889.0,167.4153,167.4842,167.2947,167.4756,7889.0
2021-05-06 11:05:00,194.47,194.64,194.26,194.42,5469.0,167.5014,167.6479,167.3206,167.4584,5469.0
2021-05-06 11:10:00,194.39,194.6,194.24,194.39,8053.0,167.4325,167.6134,167.3033,167.4325,8053.0
2021-05-06 11:15:00,194.38,194.65,194.33,194.61,6080.0,167.4239,167.6565,167.3809,167.622,6080.0
2021-05-06 11:20:00,194.77,194.99,194.75,194.92,8965.0,167.7598,167.9493,167.7426,167.889,8965.0
2021-05-06 11:25:00,194.9,195.24,194.86,195.22,6793.0,167.8718,168.1647,167.8374,168.1474,6793.0
2021-05-06 11:30:00,195.27,195.51,195.23,195.51,4890.0,168.1905,168.3972,168.156,168.3972,4890.0
2021-05-06 11:35:00,195.59,195.72,195.47,195.65,6922.0,168.4661,168.5781,168.3628,168.5178,6922.0
2021-05-06 11:40:00,195.75,195.89,195.68,195.8,6632.0,168.6039,168.7245,168.5436,168.647,6632.0
2021-05-06 11:45:00,195.76,196.0,195.61,195.96,8624.0,168.6126,168.8193,168.4834,168.7848,8624.0
2021-05-06 11:50:00,196.0,196.35,195.93,196.04,18987.0,168.8193,169.1207,168.759,168.8537,18987.0
2021-05-06 11:55:00,196.09,196.27,196.04,196.07,6407.0,168.8968,169.0518,168.8537,168.8796,6407.0
2021-05-06 12:00:00,196.11,196.15,195.89,196.0,16915.0,168.914,168.9485,168.7245,168.8193,16915.0
2021-05-06 12:05:00,196.08,196.28,196.04,196.15,6567.0,168.8882,169.0604,168.8537,168.9485,6567.0
2021-05-06 12:10:00,196.08,196.16,195.98,196.12,9094.0,168.8882,168.9571,168.802,168.9226,9094.0
2021-05-06 12:15:00,196.12,196.2,196.01,196.14,6081.0,168.9226,168.9915,168.8279,168.9399,6081.0
2021-05-06 12:20:00,196.11,196.31,196.11,196.28,4586.0,168.914,169.0863,168.914,169.0604,4586.0
2021-05-06 12:25:00,196.3,196.69,196.26,196.69,7961.0,169.0777,169.4136,169.0432,169.4136,7961.0
2021-05-06 12:30:00,196.68,196.68,195.66,195.87,8572.0,169.405,169.405,168.5264,168.7073,8572.0
2021-05-06 12:35:00,195.85,195.85,195.4,195.73,43296.0,168.6901,168.6901,168.3025,168.5867,43296.0
2021-05-06 12:40:00,195.74,196.0,195.74,195.94,31204.0,168.5953,168.8193,168.5953,168.7676,31204.0
2021-05-06 12:45:00,195.88,195.94,195.44,195.46,12721.0,168.7159,168.7676,168.3369,168.3542,12721.0
2021-05-06 12:50:00,195.49,195.5,195.09,195.09,10505.0,168.38,168.3886,168.0355,168.0355,10505.0
2021-05-06 12:55:00,195.16,195.28,195.02,195.18,5092.0,168.0958,168.1991,167.9752,168.113,5092.0
2021-05-06 13:00:00,195.21,195.48,195.21,195.48,10954.0,168.1388,168.3714,168.1388,168.3714,10954.0
2021-05-06 13:05:00,195.48,195.66,195.24,195.49,28332.0,168.3714,168.5264,168.1647,168.38,28332.0
2021-05-06 13:10:00,195.65,195.85,195.6,195.69,10922.0,168.5178,168.6901,168.4747,168.5523,10922.0
2021-05-06 13:15:00,195.69,195.85,195.45,195.67,6637.0,168.5523,168.6901,168.3455,168.535,6637.0
2021-05-06 13:20:00,195.72,195.82,195.58,195.67,7426.0,168.5781,168.6642,168.4575,168.535,7426.0
2021-05-06 13:25:00,195.64,195.82,195.64,195.66,3669.0,168.5092,168.6642,168.5092,168.5264,3669.0
2021-05-06 13:30:00,195.71,195.87,195.62,195.71,6333.0,168.5695,168.7073,168.492,168.5695,6333.0
2021-05-06 13:35:00,195.79,195.87,195.67,195.84,4635.0,168.6384,168.7073,168.535,168.6815,4635.0
2021-05-06 13:40:00,195.91,196.07,195.85,196.06,3537.0,168.7417,168.8796,168.6901,168.8709,3537.0
2021-05-06 13:45:00,196.06,196.31,196.06,196.12,3710.0,168.8709,169.0863,168.8709,168.9226,3710.0
2021-05-06 13:50:00,196.09,196.16,195.95,195.96,5544.0,168.8968,168.9571,168.7762,168.7848,5544.0
2021-05-06 13:55:00,196.06,196.11,195.92,195.96,2965.0,168.8709,168.914,168.7504,168.7848,2965.0
2021-05-06 14:00:00,196.04,196.04,195.76,195.84,8268.0,168.8537,168.8537,168.6126,168.6815,8268.0
2021-05-06 14:05:00,195.8,196.14,195.8,196.12,5002.0,168.647,168.9399,168.647,168.9226,5002.0
2021-05-06 14:10:00,196.15,196.25,195.75,196.09,13882.0,168.9485,169.0346,168.6039,168.8968,13882.0
2021-05-06 14:15:00,196.11,196.13,195.91,196.13,3390.0,168.914,168.9312,168.7417,168.9312,3390.0
2021-05-06 14:20:00,196.16,196.16,195.9,196.11,4610.0,168.9571,168.9571,168.7331,168.914,4610.0
2021-05-06 14:25:00,196.1,196.1,195.74,195.74,2768.0,168.9054,168.9054,168.5953,168.5953,2768.0
2021-05-06 14:30:00,195.85,195.94,195.47,195.63,4521.0,168.6901,168.7676,168.3628,168.5006,4521.0
2021-05-06 14:35:00,195.54,195.66,195.47,195.55,3186.0,168.4231,168.5264,168.3628,168.4317,3186.0
2021-05-06 14:40:00,195.61,195.83,195.6,195.83,5070.0,168.4834,168.6728,168.4747,168.6728,5070.0
2021-05-06 14:45:00,195.78,196.13,195.78,196.1,3500.0,168.6298,168.9312,168.6298,168.9054,3500.0
2021-05-06 14:50:00,196.1,196.35,196.06,196.31,3593.0,168.9054,169.1207,168.8709,169.0863,3593.0
2021-05-06 14:55:00,196.34,196.54,196.34,196.46,7400.0,169.1121,169.2844,169.1121,169.2155,7400.0
2021-05-06 15:00:00,196.46,196.78,196.46,196.78,10427.0,169.2155,169.4911,169.2155,169.4911,10427.0
2021-05-06 15:05:00,196.73,196.92,196.73,196.81,8671.0,169.448,169.6117,169.448,169.5169,8671.0
2021-05-06 15:10:00,196.88,197.04,196.82,196.82,7759.0,169.5772,169.715,169.5256,169.5256,7759.0
2021-05-06 15:15:00,196.77,196.77,196.48,196.62,5181.0,169.4825,169.4825,169.2327,169.3533,5181.0
2021-05-06 15:20:00,196.63,196.87,196.59,196.86,8257.0,169.3619,169.5686,169.3274,169.56,8257.0
2021-05-06 15:25:00,196.89,197.19,196.87,197.04,8112.0,169.5858,169.8442,169.5686,169.715,8112.0
2021-05-06 15:30:00,197.01,197.18,196.95,197.03,8593.0,169.6892,169.8356,169.6375,169.7064,8593.0
2021-05-06 15:35:00,197.07,197.2,197.01,197.13,10462.0,169.7409,169.8529,169.6892,169.7926,10462.0
2021-05-06 15:40:00,197.17,197.5,197.14,197.5,10498.0,169.827,170.1113,169.8012,170.1113,10498.0
2021-05-06 15:45:00,197.56,197.73,197.44,197.67,20572.0,170.1629,170.3094,170.0596,170.2577,20572.0
2021-05-06 15:50:00,197.69,198.06,197.69,197.97,40377.0,170.2749,170.5936,170.2749,170.5161,40377.0
2021-05-06 15:55:00,197.92,198.28,197.87,198.17,92311.0,170.473,170.7831,170.4299,170.6883,92311.0
2021-05-07 09:30:00,194.27,196.0,193.94,196.0,28865.0,167.3292,168.8193,167.0449,168.8193,28865.0
2021-05-07 09:35:00,195.66,196.56,195.66,196.49,8814.0,168.5264,169.3016,168.5264,169.2413,8814.0
2021-05-07 09:40:00,196.74,197.77,196.73,197.39,29240.0,169.4566,170.3438,169.448,170.0165,29240.0
2021-05-07 09:45:00,197.46,197.76,197.07,197.71,10792.0,170.0768,170.3352,169.7409,170.2921,10792.0
2021-05-07 09:50:00,197.53,197.53,196.43,196.48,6259.0,170.1371,170.1371,169.1896,169.2327,6259.0
2021-05-07 09:55:00,196.52,196.8,196.0,196.04,7031.0,169.2672,169.5083,168.8193,168.8537,7031.0
2021-05-07 10:00:00,196.25,197.04,196.23,196.34,10341.0,169.0346,169.715,169.0174,169.1121,10341.0
2021-05-07 10:05:00,196.24,196.64,196.22,196.6,7456.0,169.026,169.3705,169.0088,169.3361,7456.0
2021-05-07 10:10:00,196.62,196.7,196.27,196.5,10608.0,169.3533,169.4222,169.0518,169.2499,10608.0
2021-05-07 10:15:00,196.47,196.67,196.0,196.12,9793.0,169.2241,169.3964,168.8193,168.9226,9793.0
2021-05-07 10:20:00,196.25,196.26,195.92,195.96,14065.0,169.0346,169.0432,168.7504,168.7848,14065.0
2021-05-07 10:25:00,195.97,196.32,195.89,196.17,9122.0,168.7934,169.0949,168.7245,168.9657,9122.0
2021-05-07 10:30:00,196.2,196.38,195.91,196.25,12620.0,168.9915,169.1466,168.7417,169.0346,12620.0
2021-05-07 10:35:00,196.3,196.5,196.12,196.43,9092.0,169.0777,169.2499,168.9226,169.1896,9092.0
2021-05-07 10:40:00,196.41,196.76,196.38,196.76,12695.0,169.1724,169.4739,169.1466,169.4739,12695.0
2021-05-07 10:45:00,196.76,196.79,196.56,196.67,4862.0,169.4739,169.4997,169.3016,169.3964,4862.0
2021-05-07 10:50:00,196.8,196.96,196.61,196.81,4833.0,169.5083,169.6461,169.3447,169.5169,4833.0
2021-05-07 10:55:00,196.81,196.85,196.29,196.57,7920.0,169.5169,169.5514,169.0691,169.3102,7920.0
2021-05-07 11:00:00,196.58,196.76,196.26,196.26,6643.0,169.3188,169.4739,169.0432,169.0432,6643.0
2021-05-07 11:05:00,196.34,196.53,196.15,196.36,7785.0,169.1121,169.2758,168.9485,169.1293,7785.0
2021-05-07 11:10:00,196.33,196.33,196.01,196.27,7419.0,169.1035,169.1035,168.8279,169.0518,7419.0
2021-05-07 11:15:00,196.28,196.45,196.06,196.24,5710.0,169.0604,169.2069,168.8709,169.026,5710.0
2021-05-07 11:20:00,196.17,196.22,195.96,196.09,7621.0,168.9657,169.0088,168.7848,168.8968,7621.0
2021-05-07 11:25:00,196.08,196.19,195.95,195.95,11165.0,168.8882,168.9829,168.7762,168.7762,11165.0
2021-05-07 11:30:00,195.96,196.25,195.93,196.24,9048.0,168.7848,169.0346,168.759,169.026,9048.0
2021-05-07 11:35:00,196.21,196.38,196.04,196.22,7558.0,169.0001,169.1466,168.8537,169.0088,7558.0
2021-05-07 11:40:00,196.3,196.48,196.1,196.16,6129.0,169.0777,169.2327,168.9054,168.9571,6129.0
2021-05-07 11:45:00,196.16,196.16,195.84,196.12,7533.0,168.9571,168.9571,168.6815,168.9226,7533.0
2021-05-07 11:50:00,196.13,196.64,196.13,196.64,5780.0,168.9312,169.3705,168.9312,169.3705,5780.0
2021-05-07 11:55:00,196.62,196.69,196.51,196.66,8527.0,169.3533,169.4136,169.2585,169.3877,8527.0
2021-05-07 12:00:00,196.65,196.85,196.6,196.85,4665.0,169.3791,169.5514,169.3361,169.5514,4665.0
2021-05-07 12:05:00,196.92,197.05,196.73,197.02,3489.0,169.6117,169.7237,169.448,169.6978,3489.0
2021-05-07 12:10:00,196.97,197.06,196.86,197.01,4517.0,169.6548,169.7323,169.56,169.6892,4517.0
2021-05-07 12:15:00,196.97,197.13,196.89,197.04,2612.0,169.6548,169.7926,169.5858,169.715,2612.0
2021-05-07 12:20:00,197.05,197.35,197.04,197.28,3363.0,169.7237,169.9821,169.715,169.9218,3363.0
2021-05-07 12:25:00,197.26,197.48,197.18,197.48,5750.0,169.9045,170.094,169.8356,170.094,5750.0
2021-05-07 12:30:00,197.46,197.46,197.31,197.35,2084.0,170.0768,170.0768,169.9476,169.9821,2084.0
2021-05-07 12:35:00,197.32,197.51,197.32,197.4,2153.0,169.9562,170.1199,169.9562,170.0251,2153.0
2021-05-07 12:40:00,197.38,197.61,197.38,197.59,6847.0,170.0079,170.206,170.0079,170.1888,6847.0
2021-05-07 12:45:00,197.59,197.59,197.26,197.28,7779.0,170.1888,170.1888,169.9045,169.9218,7779.0
2021-05-07 12:50:00,197.34,197.62,197.34,197.42,6843.0,169.9734,170.2146,169.9734,170.0423,6843.0
2021-05-07 12:55:00,197.42,197.64,197.41,197.46,3761.0,170.0423,170.2318,170.0337,170.0768,3761.0
2021-05-07 13:00:00,197.55,197.64,197.4,197.53,8754.0,170.1543,170.2318,170.0251,170.1371,8754.0
2021-05-07 13:05:00,197.59,197.67,197.35,197.35,5464.0,170.1888,170.2577,169.9821,169.9821,5464.0
2021-05-07 13:10:00,197.4,197.6,197.4,197.41,2805.0,170.0251,170.1974,170.0251,170.0337,2805.0
2021-05-07 13:15:00,197.46,197.54,197.21,197.21,7893.0,170.0768,170.1457,169.8615,169.8615,7893.0
2021-05-07 13:20:00,197.26,197.69,197.22,197.69,4441.0,169.9045,170.2749,169.8701,170.2749,4441.0
2021-05-07 13:25:00,197.62,197.62,197.41,197.5,3308.0,170.2146,170.2146,170.0337,170.1113,3308.0
2021-05-07 13:30:00,197.48,197.75,197.46,197.72,3393.0,170.094,170.3266,170.0768,170.3007,3393.0
2021-05-07 13:35:00,197.74,197.96,197.72,197.96,2293.0,170.318,170.5075,170.3007,170.5075,2293.0
2021-05-07 13:40:00,198.05,198.18,197.96,198.03,3352.0,170.585,170.697,170.5075,170.5678,3352.0
2021-05-07 13:45:00,197.99,198.11,197.92,197.97,7227.0,170.5333,170.6367,170.473,170.5161,7227.0
2021-05-07 13:50:00,197.92,198.07,197.92,198.02,1908.0,170.473,170.6022,170.473,170.5591,1908.0
2021-05-07 13:55:00,198.07,198.29,198.05,198.29,3464.0,170.6022,170.7917,170.585,170.7917,3464.0
2021-05-07 14:00:00,198.3,198.3,197.78,197.98,7755.0,170.8003,170.8003,170.3524,170.5247,7755.0
2021-05-07 14:05:00,198.0,198.25,197.91,198.25,4317.0,170.5419,170.7572,170.4644,170.7572,4317.0
2021-05-07 14:10:00,198.29,198.39,198.28,198.32,3526.0,170.7917,170.8778,170.7831,170.8175,3526.0
2021-05-07 14:15:00,198.33,198.53,198.33,198.43,2320.0,170.8262,170.9984,170.8262,170.9123,2320.0
2021-05-07 14:20:00,198.45,198.59,198.29,198.52,5544.0,170.9295,171.0501,170.7917,170.9898,5544.0
2021-05-07 14:25:00,198.52,198.64,198.44,198.61,2725.0,170.9898,171.0932,170.9209,171.0673,2725.0
2021-05-07 14:30:00,198.56,198.66,198.47,198.6,3201.0,171.0243,171.1104,170.9467,171.0587,3201.0
2021-05-07 14:35:00,198.62,198.85,198.56,198.78,3814.0,171.0759,171.274,171.0243,171.2137,3814.0
2021-05-07 14:40:00,198.59,198.64,198.48,198.58,5385.0,171.0501,171.0932,170.9553,171.0415,5385.0
2021-05-07 14:45:00,198.66,198.81,198.45,198.48,2706.0,171.1104,171.2396,170.9295,170.9553,2706.0
2021-05-07 14:50:00,198.39,198.56,198.31,198.56,3303.0,170.8778,171.0243,170.8089,171.0243,3303.0
2021-05-07 14:55:00,198.5,198.67,198.46,198.6,3482.0,170.9726,171.119,170.9381,171.0587,3482.0
2021-05-07 15:00:00,198.56,198.56,198.23,198.34,5425.0,171.0243,171.0243,170.74,170.8348,5425.0
2021-05-07 15:05:00,198.41,198.66,198.4,198.66,4088.0,170.8951,171.1104,170.8864,171.1104,4088.0
2021-05-07 15:10:00,198.63,198.8,198.56,198.8,2757.0,171.0845,171.231,171.0243,171.231,2757.0
2021-05-07 15:15:00,198.8,198.93,198.75,198.87,5381.0,171.231,171.3429,171.1879,171.2913,5381.0
2021-05-07 15:20:00,198.87,199.0,198.79,198.8,7180.0,171.2913,171.4032,171.2224,171.231,7180.0
2021-05-07 15:25:00,198.8,198.96,198.74,198.95,6951.0,171.231,171.3688,171.1793,171.3602,6951.0
2021-05-07 15:30:00,198.99,199.16,198.99,199.03,9508.0,171.3946,171.541,171.3946,171.4291,9508.0
2021-05-07 15:35:00,198.99,199.04,198.8,198.86,8112.0,171.3946,171.4377,171.231,171.2827,8112.0
2021-05-07 15:40:00,198.92,198.96,198.7,198.79,9329.0,171.3343,171.3688,171.1448,171.2224,9329.0
2021-05-07 15:45:00,198.79,198.99,198.66,198.81,13802.0,171.2224,171.3946,171.1104,171.2396,13802.0
2021-05-07 15:50:00,198.8,198.99,198.71,198.9,18510.0,171.231,171.3946,171.1535,171.3171,18510.0
2021-05-07 15:55:00,198.96,199.19,198.84,198.97,71118.0,171.3688,171.5669,171.2654,171.3774,71118.0
2021-05-10 09:30:00,203.01,203.3,202.26,203.3,52691.0,174.8571,175.1069,174.2111,175.1069,52691.0
2021-05-10 09:35:00,203.21,203.88,202.38,203.82,22253.0,175.0294,175.6065,174.3145,175.5548,22253.0
2021-05-10 09:40:00,203.72,203.73,202.86,202.88,17903.0,175.4687,175.4773,174.7279,174.7452,17903.0
2021-05-10 09:45:00,202.79,202.79,201.72,201.72,20385.0,174.6676,174.6676,173.746,173.746,20385.0
2021-05-10 09:50:00,201.7,202.5,201.27,202.26,7370.0,173.7288,174.4179,173.3584,174.2111,7370.0
2021-05-10 09:55:00,202.17,202.44,201.95,202.17,8896.0,174.1336,174.3662,173.9441,174.1336,8896.0
2021-05-10 10:00:00,202.04,202.45,201.72,202.21,6922.0,174.0217,174.3748,173.746,174.1681,6922.0
2021-05-10 10:05:00,202.29,202.71,202.18,202.47,11684.0,174.237,174.5987,174.1422,174.392,11684.0
2021-05-10 10:10:00,202.54,202.74,202.23,202.49,10510.0,174.4523,174.6246,174.1853,174.4093,10510.0
2021-05-10 10:15:00,202.52,202.52,201.97,202.18,9220.0,174.4351,174.4351,173.9614,174.1422,9220.0
2021-05-10 10:20:00,202.26,202.58,202.09,202.23,6807.0,174.2111,174.4868,174.0647,174.1853,6807.0
2021-05-10 10:25:00,202.24,202.36,201.69,201.81,5382.0,174.1939,174.2973,173.7202,173.8236,5382.0
2021-05-10 10:30:00,201.6,201.66,201.1,201.16,9483.0,173.6427,173.6944,173.212,173.2637,9483.0
2021-05-10 10:35:00,201.01,201.28,200.87,201.07,7305.0,173.1345,173.3671,173.0139,173.1862,7305.0
2021-05-10 10:40:00,201.11,201.28,200.94,201.02,7291.0,173.2206,173.3671,173.0742,173.1431,7291.0
2021-05-10 10:45:00,201.05,201.16,200.96,201.14,6438.0,173.1689,173.2637,173.0914,173.2465,6438.0
2021-05-10 10:50:00,201.2,201.42,200.86,201.38,14322.0,173.2981,173.4876,173.0053,173.4532,14322.0
2021-05-10 10:55:00,201.44,201.84,201.3,201.56,6088.0,173.5049,173.8494,173.3843,173.6082,6088.0
2021-05-10 11:00:00,201.57,202.13,201.57,201.95,6912.0,173.6168,174.0992,173.6168,173.9441,6912.0
2021-05-10 11:05:00,202.06,202.38,202.0,202.31,5443.0,174.0389,174.3145,173.9872,174.2542,5443.0
2021-05-10 11:10:00,202.37,202.57,202.28,202.35,8229.0,174.3059,174.4782,174.2284,174.2887,8229.0
2021-05-10 11:15:00,202.37,202.51,202.12,202.51,5107.0,174.3059,174.4265,174.0906,174.4265,5107.0
2021-05-10 11:20:00,202.52,202.65,202.42,202.45,12153.0,174.4351,174.5471,174.349,174.3748,12153.0
2021-05-10 11:25:00,202.43,202.51,202.21,202.38,6200.0,174.3576,174.4265,174.1681,174.3145,6200.0
2021-05-10 11:30:00,202.38,202.71,202.38,202.69,4987.0,174.3145,174.5987,174.3145,174.5815,4987.0
2021-05-10 11:35:00,202.72,202.72,202.55,202.61,6681.0,174.6074,174.6074,174.4609,174.5126,6681.0
2021-05-10 11:40:00,202.6,202.63,202.05,202.08,5961.0,174.504,174.5298,174.0303,174.0561,5961.0
2021-05-10 11:45:00,202.06,202.06,201.61,201.86,9204.0,174.0389,174.0389,173.6513,173.8666,9204.0
2021-05-10 11:50:00,201.91,202.0,201.82,201.98,5168.0,173.9097,173.9872,173.8322,173.97,5168.0
2021-05-10 11:55:00,202.05,202.22,201.92,201.93,4038.0,174.0303,174.1767,173.9183,173.9269,4038.0
2021-05-10 12:00:00,201.97,202.21,201.96,202.05,4592.0,173.9614,174.1681,173.9528,174.0303,4592.0
2021-05-10 12:05:00,202.01,202.2,201.92,201.99,3935.0,173.9958,174.1595,173.9183,173.9786,3935.0
2021-05-10 12:10:00,201.97,201.97,201.52,201.55,8574.0,173.9614,173.9614,173.5738,173.5996,8574.0
2021-05-10 12:15:00,201.57,201.85,201.52,201.77,8708.0,173.6168,173.858,173.5738,173.7891,8708.0
2021-05-10 12:20:00,201.71,201.83,201.59,201.79,6682.0,173.7374,173.8408,173.6341,173.8063,6682.0
2021-05-10 12:25:00,201.81,201.81,201.43,201.49,5087.0,173.8236,173.8236,173.4963,173.5479,5087.0
2021-05-10 12:30:00,201.57,201.8,201.52,201.71,6960.0,173.6168,173.8149,173.5738,173.7374,6960.0
2021-05-10 12:35:00,201.7,201.9,201.69,201.86,3792.0,173.7288,173.9011,173.7202,173.8666,3792.0
2021-05-10 12:40:00,201.88,202.16,201.86,201.96,5422.0,173.8838,174.125,173.8666,173.9528,5422.0
2021-05-10 12:45:00,201.89,202.02,201.89,202.01,2276.0,173.8925,174.0044,173.8925,173.9958,2276.0
2021-05-10 12:50:00,201.98,202.01,201.69,201.75,2922.0,173.97,173.9958,173.7202,173.7719,2922.0
2021-05-10 12:55:00,201.77,201.8,201.52,201.67,8583.0,173.7891,173.8149,173.5738,173.703,8583.0
2021-05-10 13:00:00,201.7,201.8,201.48,201.53,8124.0,173.7288,173.8149,173.5393,173.5824,8124.0
2021-05-10 13:05:00,201.49,201.56,201.38,201.53,7236.0,173.5479,173.6082,173.4532,173.5824,7236.0
2021-05-10 13:10:00,201.56,201.61,201.34,201.42,6953.0,173.6082,173.6513,173.4187,173.4876,6953.0
2021-05-10 13:15:00,201.29,201.31,201.01,201.26,18837.0,173.3757,173.3929,173.1345,173.3498,18837.0
2021-05-10 13:20:00,201.28,201.38,201.2,201.3,4602.0,173.3671,173.4532,173.2981,173.3843,4602.0
2021-05-10 13:25:00,201.27,201.46,201.13,201.15,7743.0,173.3584,173.5221,173.2379,173.2551,7743.0
2021-05-10 13:30:00,201.11,201.6,201.1,201.5,6548.0,173.2206,173.6427,173.212,173.5565,6548.0
2021-05-10 13:35:00,201.47,201.58,201.11,201.24,8017.0,173.5307,173.6254,173.2206,173.3326,8017.0
2021-05-10 13:40:00,201.26,201.4,200.98,201.04,7337.0,173.3498,173.4704,173.1087,173.1603,7337.0
2021-05-10 13:45:00,201.07,201.27,200.95,201.19,7491.0,173.1862,173.3584,173.0828,173.2895,7491.0
2021-05-10 13:50:00,201.16,201.44,201.16,201.26,4726.0,173.2637,173.5049,173.2637,173.3498,4726.0
2021-05-10 13:55:00,201.41,201.52,201.3,201.4,5991.0,173.479,173.5738,173.3843,173.4704,5991.0
2021-05-10 14:00:00,201.42,201.79,201.37,201.66,6762.0,173.4876,173.8063,173.4446,173.6944,6762.0
2021-05-10 14:05:00,201.74,201.75,201.48,201.74,6169.0,173.7633,173.7719,173.5393,173.7633,6169.0
2021-05-10 14:10:00,201.81,202.07,201.81,202.0,3947.0,173.8236,174.0475,173.8236,173.9872,3947.0
2021-05-10 14:15:00,201.89,201.94,201.12,201.3,7926.0,173.8925,173.9355,173.2292,173.3843,7926.0
2021-05-10 14:20:00,201.3,201.42,200.94,201.41,8045.0,173.3843,173.4876,173.0742,173.479,8045.0
2021-05-10 14:25:00,201.44,201.54,201.11,201.22,8190.0,173.5049,173.591,173.2206,173.3154,8190.0
2021-05-10 14:30:00,201.18,201.18,200.78,201.09,12385.0,173.2809,173.2809,172.9364,173.2034,12385.0
2021-05-10 14:35:00,201.05,201.13,200.68,201.0,4532.0,173.1689,173.2379,172.8503,173.1259,4532.0
2021-05-10 14:40:00,200.83,200.97,200.74,200.84,3311.0,172.9795,173.1,172.9019,172.9881,3311.0
2021-05-10 14:45:00,200.85,200.86,200.63,200.63,8331.0,172.9967,173.0053,172.8072,172.8072,8331.0
2021-05-10 14:50:00,200.55,200.58,200.29,200.39,9027.0,172.7383,172.7641,172.5143,172.6005,9027.0
2021-05-10 14:55:00,200.37,200.71,200.26,200.71,7105.0,172.5832,172.8761,172.4885,172.8761,7105.0
2021-05-10 15:00:00,200.68,200.89,200.6,200.66,9747.0,172.8503,173.0311,172.7814,172.833,9747.0
2021-05-10 15:05:00,200.63,200.7,200.32,200.58,4621.0,172.8072,172.8675,172.5402,172.7641,4621.0
2021-05-10 15:10:00,200.6,200.75,200.57,200.58,5394.0,172.7814,172.9106,172.7555,172.7641,5394.0
2021-05-10 15:15:00,200.47,200.53,200.24,200.32,6816.0,172.6694,172.7211,172.4713,172.5402,6816.0
2021-05-10 15:20:00,200.24,200.24,199.9,199.91,23832.0,172.4713,172.4713,172.1784,172.187,23832.0
2021-05-10 15:25:00,199.87,200.07,199.79,199.93,22911.0,172.1526,172.3249,172.0837,172.2043,22911.0
2021-05-10 15:30:00,199.9,200.17,199.59,200.17,21917.0,172.1784,172.411,171.9114,172.411,21917.0
2021-05-10 15:35:00,200.18,200.18,199.72,200.03,41372.0,172.4196,172.4196,172.0234,172.2904,41372.0
2021-05-10 15:40:00,200.0,200.04,199.58,199.6,33172.0,172.2646,172.299,171.9028,171.92,33172.0
2021-05-10 15:45:00,199.58,199.88,199.21,199.38,54306.0,171.9028,172.1612,171.5841,171.7305,54306.0
2021-05-10 15:50:00,199.35,199.43,198.71,198.83,82961.0,171.7047,171.7736,171.1535,171.2568,82961.0
2021-05-10 15:55:00,198.84,199.03,198.43,198.58,157032.0,171.2654,171.4291,170.9123,171.0415,157032.0
2021-05-11 09:30:00,197.78,200.47,196.41,199.27,90436.0,170.3524,172.6694,169.1724,171.6358,90436.0
2021-05-11 09:35:00,199.21,199.22,197.24,197.73,41710.0,171.5841,171.5927,169.8873,170.3094,41710.0
2021-05-11 09:40:00,197.65,198.63,197.4,198.22,51486.0,170.2405,171.0845,170.0251,170.7314,51486.0
2021-05-11 09:45:00,198.21,198.65,197.91,198.39,47155.0,170.7228,171.1018,170.4644,170.8778,47155.0
2021-05-11 09:50:00,198.39,199.33,198.3,199.17,42680.0,170.8778,171.6875,170.8003,171.5497,42680.0
2021-05-11 09:55:00,199.17,199.65,199.03,199.28,46477.0,171.5497,171.9631,171.4291,171.6444,46477.0
2021-05-11 10:00:00,199.38,199.78,198.74,199.31,35564.0,171.7305,172.0751,171.1793,171.6702,35564.0
2021-05-11 10:05:00,199.28,199.36,197.56,197.66,15368.0,171.6444,171.7133,170.1629,170.2491,15368.0
2021-05-11 10:10:00,197.7,197.71,196.41,196.85,19893.0,170.2835,170.2921,169.1724,169.5514,19893.0
2021-05-11 10:15:00,196.84,196.91,195.52,195.67,46440.0,169.5428,169.6031,168.4058,168.535,46440.0
2021-05-11 10:20:00,195.73,196.46,195.54,196.1,22018.0,168.5867,169.2155,168.4231,168.9054,22018.0
2021-05-11 10:25:00,195.99,196.28,195.52,195.61,9748.0,168.8107,169.0604,168.4058,168.4834,9748.0
2021-05-11 10:30:00,195.67,195.67,194.89,195.42,15112.0,168.535,168.535,167.8632,168.3197,15112.0
2021-05-11 10:35:00,195.4,195.4,194.62,194.83,17814.0,168.3025,168.3025,167.6306,167.8115,17814.0
2021-05-11 10:40:00,194.8,195.19,194.74,194.8,15628.0,167.7857,168.1216,167.734,167.7857,15628.0
2021-05-11 10:45:00,194.72,195.26,194.35,194.93,27604.0,167.7168,168.1819,167.3981,167.8977,27604.0
2021-05-11 10:50:00,194.84,195.33,194.84,195.33,7422.0,167.8201,168.2422,167.8201,168.2422,7422.0
2021-05-11 10:55:00,195.2,195.55,195.11,195.11,12198.0,168.1302,168.4317,168.0527,168.0527,12198.0
2021-05-11 11:00:00,195.06,195.23,194.61,194.61,7111.0,168.0096,168.156,167.622,167.622,7111.0
2021-05-11 11:05:00,194.54,195.26,194.41,195.16,10384.0,167.5617,168.1819,167.4498,168.0958,10384.0
2021-05-11 11:10:00,195.03,195.81,194.93,195.68,18961.0,167.9838,168.6556,167.8977,168.5436,18961.0
2021-05-11 11:15:00,195.63,195.71,195.36,195.64,10081.0,168.5006,168.5695,168.268,168.5092,10081.0
2021-05-11 11:20:00,195.69,195.71,195.47,195.67,32583.0,168.5523,168.5695,168.3628,168.535,32583.0
2021-05-11 11:25:00,195.67,195.74,195.49,195.58,24838.0,168.535,168.5953,168.38,168.4575,24838.0
2021-05-11 11:30:00,195.55,195.55,194.99,195.2,47016.0,168.4317,168.4317,167.9493,168.1302,47016.0
2021-05-11 11:35:00,195.21,195.34,194.86,195.17,29940.0,168.1388,168.2508,167.8374,168.1044,29940.0
2021-05-11 11:40:00,195.16,195.46,194.92,195.0,16301.0,168.0958,168.3542,167.889,167.9579,16301.0
2021-05-11 11:45:00,194.98,195.77,194.98,195.77,23426.0,167.9407,168.6212,167.9407,168.6212,23426.0
2021-05-11 11:50:00,195.77,195.87,195.52,195.77,12066.0,168.6212,168.7073,168.4058,168.6212,12066.0
2021-05-11 11:55:00,195.73,195.81,195.4,195.4,9430.0,168.5867,168.6556,168.3025,168.3025,9430.0
2021-05-11 12:00:00,195.4,195.4,195.0,195.11,9517.0,168.3025,168.3025,167.9579,168.0527,9517.0
2021-05-11 12:05:00,195.02,195.34,194.97,195.26,8194.0,167.9752,168.2508,167.9321,168.1819,8194.0
2021-05-11 12:10:00,195.28,195.29,195.03,195.07,13161.0,168.1991,168.2077,167.9838,168.0182,13161.0
2021-05-11 12:15:00,195.14,195.42,195.1,195.3,21582.0,168.0785,168.3197,168.0441,168.2163,21582.0
2021-05-11 12:20:00,195.28,195.56,195.28,195.53,17216.0,168.1991,168.4403,168.1991,168.4144,17216.0
2021-05-11 12:25:00,195.47,195.63,195.01,195.15,5307.0,168.3628,168.5006,167.9666,168.0871,5307.0
2021-05-11 12:30:00,195.07,195.33,194.58,194.7,11841.0,168.0182,168.2422,167.5962,167.6995,11841.0
2021-05-11 12:35:00,194.81,195.12,194.77,195.0,6148.0,167.7943,168.0613,167.7598,167.9579,6148.0
2021-05-11 12:40:00,194.9,195.0,194.55,194.55,7678.0,167.8718,167.9579,167.5703,167.5703,7678.0
2021-05-11 12:45:00,194.66,195.03,194.62,194.8,10701.0,167.6651,167.9838,167.6306,167.7857,10701.0
2021-05-11 12:50:00,194.88,194.95,194.41,194.54,8822.0,167.8546,167.9149,167.4498,167.5617,8822.0
2021-05-11 12:55:00,194.57,194.61,194.09,194.41,7248.0,167.5876,167.622,167.1741,167.4498,7248.0
2021-05-11 13:00:00,194.41,194.83,194.32,194.76,10003.0,167.4498,167.8115,167.3722,167.7512,10003.0
2021-05-11 13:05:00,194.8,194.85,194.29,194.43,15344.0,167.7857,167.8287,167.3464,167.467,15344.0
2021-05-11 13:10:00,194.51,194.74,194.36,194.43,12531.0,167.5359,167.734,167.4067,167.467,12531.0
2021-05-11 13:15:00,194.5,194.71,194.32,194.64,15288.0,167.5273,167.7082,167.3722,167.6479,15288.0
2021-05-11 13:20:00,194.74,194.85,194.66,194.81,11352.0,167.734,167.8287,167.6651,167.7943,11352.0
2021-05-11 13:25:00,194.82,195.04,194.76,195.02,11795.0,167.8029,167.9924,167.7512,167.9752,11795.0
2021-05-11 13:30:00,195.08,195.15,194.92,194.92,11192.0,168.0269,168.0871,167.889,167.889,11192.0
2021-05-11 13:35:00,195.05,195.1,194.84,195.08,13472.0,168.001,168.0441,167.8201,168.0269,13472.0
2021-05-11 13:40:00,195.2,195.52,195.18,195.48,12764.0,168.1302,168.4058,168.113,168.3714,12764.0
2021-05-11 13:45:00,195.49,195.59,195.22,195.32,13014.0,168.38,168.4661,168.1474,168.2336,13014.0
2021-05-11 13:50:00,195.38,195.38,194.89,194.89,8494.0,168.2852,168.2852,167.8632,167.8632,8494.0
2021-05-11 13:55:00,194.89,195.29,194.83,195.19,24851.0,167.8632,168.2077,167.8115,168.1216,24851.0
2021-05-11 14:00:00,195.18,195.55,195.16,195.24,21621.0,168.113,168.4317,168.0958,168.1647,21621.0
2021-05-11 14:05:00,195.29,195.35,194.8,194.8,17819.0,168.2077,168.2594,167.7857,167.7857,17819.0
2021-05-11 14:10:00,194.8,194.8,194.3,194.33,10007.0,167.7857,167.7857,167.355,167.3809,10007.0
2021-05-11 14:15:00,194.26,194.55,194.26,194.44,13608.0,167.3206,167.5703,167.3206,167.4756,13608.0
2021-05-11 14:20:00,194.47,194.76,194.27,194.54,22225.0,167.5014,167.7512,167.3292,167.5617,22225.0
2021-05-11 14:25:00,194.52,194.76,194.37,194.75,16289.0,167.5445,167.7512,167.4153,167.7426,16289.0
2021-05-11 14:30:00,194.72,194.72,194.06,194.16,16648.0,167.7168,167.7168,167.1483,167.2344,16648.0
2021-05-11 14:35:00,194.28,194.34,193.81,193.91,29189.0,167.3378,167.3895,166.933,167.0191,29189.0
2021-05-11 14:40:00,193.95,194.19,193.56,194.02,42386.0,167.0536,167.2603,166.7176,167.1138,42386.0
2021-05-11 14:45:00,194.03,194.35,193.84,194.2,42648.0,167.1225,167.3981,166.9588,167.2689,42648.0
2021-05-11 14:50:00,194.2,194.64,194.08,194.44,38626.0,167.2689,167.6479,167.1655,167.4756,38626.0
2021-05-11 14:55:00,194.45,194.52,194.18,194.47,19146.0,167.4842,167.5445,167.2517,167.5014,19146.0
2021-05-11 15:00:00,194.47,194.84,194.35,194.37,27340.0,167.5014,167.8201,167.3981,167.4153,27340.0
2021-05-11 15:05:00,194.35,194.5,194.01,194.01,15236.0,167.3981,167.5273,167.1052,167.1052,15236.0
2021-05-11 15:10:00,194.04,194.07,193.78,193.88,14451.0,167.1311,167.1569,166.9071,166.9933,14451.0
2021-05-11 15:15:00,193.87,194.11,193.69,194.04,20417.0,166.9847,167.1914,166.8296,167.1311,20417.0
2021-05-11 15:20:00,194.05,194.17,193.99,194.13,31672.0,167.1397,167.243,167.088,167.2086,31672.0
2021-05-11 15:25:00,194.13,194.65,194.08,194.41,30708.0,167.2086,167.6565,167.1655,167.4498,30708.0
2021-05-11 15:30:00,194.45,194.46,193.74,193.74,26992.0,167.4842,167.4928,166.8727,166.8727,26992.0
2021-05-11 15:35:00,193.71,193.81,193.38,193.44,31175.0,166.8468,166.933,166.5626,166.6143,31175.0
2021-05-11 15:40:00,193.4,193.59,193.22,193.49,67011.0,166.5798,166.7435,166.4248,166.6573,67011.0
2021-05-11 15:45:00,193.44,193.93,193.36,193.91,59225.0,166.6143,167.0363,166.5454,167.0191,59225.0
2021-05-11 15:50:00,194.0,194.02,193.55,193.75,59775.0,167.0966,167.1138,166.709,166.8813,59775.0
2021-05-11 15:55:00,193.75,194.12,193.48,194.09,105988.0,166.8813,167.2,166.6487,167.1741,105988.0
2021-05-12 09:30:00,196.81,197.31,195.8,196.79,44224.0,169.5169,169.9476,168.647,169.4997,44224.0
2021-05-12 09:35:00,196.93,196.97,195.79,196.07,5916.0,169.6203,169.6548,168.6384,168.8796,5916.0
2021-05-12 09:40:00,196.16,196.37,194.9,194.9,9913.0,168.9571,169.138,167.8718,167.8718,9913.0
2021-05-12 09:45:00,195.11,196.39,195.11,195.26,12027.0,168.0527,169.1552,168.0527,168.1819,12027.0
2021-05-12 09:50:00,195.21,195.66,194.73,195.2,6157.0,168.1388,168.5264,167.7254,168.1302,6157.0
2021-05-12 09:55:00,195.26,195.77,195.19,195.19,6826.0,168.1819,168.6212,168.1216,168.1216,6826.0
2021-05-12 10:00:00,195.42,195.88,195.09,195.69,10977.0,168.3197,168.7159,168.0355,168.5523,10977.0
2021-05-12 10:05:00,195.77,196.13,195.61,195.61,11088.0,168.6212,168.9312,168.4834,168.4834,11088.0
2021-05-12 10:10:00,195.98,195.98,195.68,195.79,4141.0,168.802,168.802,168.5436,168.6384,4141.0
2021-05-12 10:15:00,195.78,195.94,195.49,195.74,4645.0,168.6298,168.7676,168.38,168.5953,4645.0
2021-05-12 10:20:00,195.67,196.07,195.67,196.0,11614.0,168.535,168.8796,168.535,168.8193,11614.0
2021-05-12 10:25:00,195.95,196.05,194.93,195.12,6891.0,168.7762,168.8623,167.8977,168.0613,6891.0
2021-05-12 10:30:00,195.05,195.42,194.74,195.19,5860.0,168.001,168.3197,167.734,168.1216,5860.0
2021-05-12 10:35:00,195.27,195.65,195.19,195.48,21080.0,168.1905,168.5178,168.1216,168.3714,21080.0
2021-05-12 10:40:00,195.45,195.47,194.99,195.27,14954.0,168.3455,168.3628,167.9493,168.1905,14954.0
2021-05-12 10:45:00,195.05,195.3,194.41,194.41,16278.0,168.001,168.2163,167.4498,167.4498,16278.0
2021-05-12 10:50:00,194.44,194.61,194.29,194.39,11525.0,167.4756,167.622,167.3464,167.4325,11525.0
2021-05-12 10:55:00,194.42,194.96,194.41,194.96,14852.0,167.4584,167.9235,167.4498,167.9235,14852.0
2021-05-12 11:00:00,194.99,195.75,194.96,195.74,6757.0,167.9493,168.6039,167.9235,168.5953,6757.0
2021-05-12 11:05:00,195.72,195.72,195.32,195.54,8719.0,168.5781,168.5781,168.2336,168.4231,8719.0
2021-05-12 11:10:00,195.52,195.72,195.36,195.61,2702.0,168.4058,168.5781,168.268,168.4834,2702.0
2021-05-12 11:15:00,195.53,195.68,195.24,195.58,10239.0,168.4144,168.5436,168.1647,168.4575,10239.0
2021-05-12 11:20:00,195.6,195.71,195.24,195.37,11696.0,168.4747,168.5695,168.1647,168.2766,11696.0
2021-05-12 11:25:00,195.32,195.57,195.08,195.53,3885.0,168.2336,168.4489,168.0269,168.4144,3885.0
2021-05-12 11:30:00,195.54,195.63,195.24,195.28,5805.0,168.4231,168.5006,168.1647,168.1991,5805.0
2021-05-12 11:35:00,195.19,195.23,194.81,194.81,6246.0,168.1216,168.156,167.7943,167.7943,6246.0
2021-05-12 11:40:00,194.78,194.94,194.49,194.92,21032.0,167.7685,167.9063,167.5187,167.889,21032.0
2021-05-12 11:45:00,194.88,194.89,194.54,194.54,8049.0,167.8546,167.8632,167.5617,167.5617,8049.0
2021-05-12 11:50:00,194.54,194.54,193.78,193.82,13001.0,167.5617,167.5617,166.9071,166.9416,13001.0
2021-05-12 11:55:00,193.73,193.95,193.58,193.73,14029.0,166.8641,167.0536,166.7349,166.8641,14029.0
2021-05-12 12:00:00,193.66,193.86,193.55,193.78,8722.0,166.8038,166.976,166.709,166.9071,8722.0
2021-05-12 12:05:00,193.71,193.95,193.67,193.71,9482.0,166.8468,167.0536,166.8124,166.8468,9482.0
2021-05-12 12:10:00,193.77,193.77,192.95,192.98,21688.0,166.8985,166.8985,166.1922,166.2181,21688.0
2021-05-12 12:15:00,192.98,193.29,192.82,193.15,12525.0,166.2181,166.4851,166.0803,166.3645,12525.0
2021-05-12 12:20:00,193.1,193.52,192.97,193.41,18122.0,166.3214,166.6832,166.2095,166.5884,18122.0
2021-05-12 12:25:00,193.33,193.35,192.91,192.91,11098.0,166.5195,166.5368,166.1578,166.1578,11098.0
2021-05-12 12:30:00,192.88,193.18,192.71,193.11,9444.0,166.1319,166.3903,165.9855,166.33,9444.0
2021-05-12 12:35:00,193.11,193.33,192.43,192.55,48701.0,166.33,166.5195,165.7443,165.8477,48701.0
2021-05-12 12:40:00,192.53,192.83,192.33,192.8,11106.0,165.8305,166.0889,165.6582,166.063,11106.0
2021-05-12 12:45:00,192.69,192.98,192.54,192.97,8548.0,165.9683,166.2181,165.8391,166.2095,8548.0
2021-05-12 12:50:00,193.0,193.17,192.79,192.87,10916.0,166.2353,166.3817,166.0544,166.1233,10916.0
2021-05-12 12:55:00,192.88,192.88,192.45,192.88,9931.0,166.1319,166.1319,165.7616,166.1319,9931.0
2021-05-12 13:00:00,192.89,193.19,192.71,193.13,12318.0,166.1406,166.399,165.9855,166.3473,12318.0
2021-05-12 13:05:00,193.19,193.19,192.8,192.96,17019.0,166.399,166.399,166.063,166.2008,17019.0
2021-05-12 13:10:00,192.88,193.36,192.86,193.21,10026.0,166.1319,166.5454,166.1147,166.4162,10026.0
2021-05-12 13:15:00,193.16,193.24,193.0,193.2,10823.0,166.3731,166.442,166.2353,166.4076,10823.0
2021-05-12 13:20:00,193.14,193.15,193.01,193.1,10169.0,166.3559,166.3645,166.2439,166.3214,10169.0
2021-05-12 13:25:00,193.02,193.02,192.68,192.71,7323.0,166.2525,166.2525,165.9597,165.9855,7323.0
2021-05-12 13:30:00,192.6,192.73,192.5,192.54,7932.0,165.8908,166.0027,165.8046,165.8391,7932.0
2021-05-12 13:35:00,192.56,192.94,192.51,192.9,12691.0,165.8563,166.1836,165.8133,166.1492,12691.0
2021-05-12 13:40:00,192.82,192.83,192.4,192.83,13827.0,166.0803,166.0889,165.7185,166.0889,13827.0
2021-05-12 13:45:00,192.82,192.82,192.06,192.21,14113.0,166.0803,166.0803,165.4257,165.5549,14113.0
2021-05-12 13:50:00,192.21,192.24,191.79,192.03,14683.0,165.5549,165.5807,165.1931,165.3998,14683.0
2021-05-12 13:55:00,192.06,192.32,191.96,192.07,15060.0,165.4257,165.6496,165.3395,165.4343,15060.0
2021-05-12 14:00:00,192.04,192.55,191.79,192.32,19524.0,165.4084,165.8477,165.1931,165.6496,19524.0
2021-05-12 14:05:00,192.34,192.6,192.3,192.41,15278.0,165.6668,165.8908,165.6324,165.7271,15278.0
2021-05-12 14:10:00,192.47,192.52,192.09,192.19,14616.0,165.7788,165.8219,165.4515,165.5376,14616.0
2021-05-12 14:15:00,192.16,192.58,192.08,192.38,19185.0,165.5118,165.8735,165.4429,165.7013,19185.0
2021-05-12 14:20:00,192.39,192.47,192.06,192.2,12678.0,165.7099,165.7788,165.4257,165.5462,12678.0
2021-05-12 14:25:00,192.2,192.2,191.53,191.63,20565.0,165.5462,165.5462,164.9692,165.0553,20565.0
2021-05-12 14:30:00,191.55,191.85,191.25,191.84,22561.0,164.9864,165.2448,164.728,165.2362,22561.0
2021-05-12 14:35:00,191.72,191.91,191.34,191.66,64900.0,165.1328,165.2965,164.8055,165.0811,64900.0
2021-05-12 14:40:00,191.57,192.25,191.57,192.11,18885.0,165.0036,165.5893,165.0036,165.4687,18885.0
2021-05-12 14:45:00,192.1,192.37,191.97,192.35,19544.0,165.4601,165.6927,165.3481,165.6754,19544.0
2021-05-12 14:50:00,192.38,192.73,192.33,192.37,13557.0,165.7013,166.0027,165.6582,165.6927,13557.0
2021-05-12 14:55:00,192.48,192.56,192.24,192.31,15600.0,165.7874,165.8563,165.5807,165.641,15600.0
2021-05-12 15:00:00,192.28,192.3,191.92,191.97,9585.0,165.6151,165.6324,165.3051,165.3481,9585.0
2021-05-12 15:05:00,191.92,191.92,191.64,191.79,9316.0,165.3051,165.3051,165.0639,165.1931,9316.0
2021-05-12 15:10:00,191.83,191.93,191.19,191.24,21184.0,165.2276,165.3137,164.6763,164.7194,21184.0
2021-05-12 15:15:00,191.3,191.3,190.45,190.6,38006.0,164.7711,164.7711,164.0389,164.1681,38006.0
2021-05-12 15:20:00,190.63,190.74,190.06,190.18,19896.0,164.194,164.2887,163.703,163.8064,19896.0
2021-05-12 15:25:00,190.18,190.46,190.04,190.16,21909.0,163.8064,164.0475,163.6858,163.7891,21909.0
2021-05-12 15:30:00,190.16,190.5,189.86,190.3,35782.0,163.7891,164.082,163.5307,163.9097,35782.0
2021-05-12 15:35:00,190.27,190.27,189.79,189.82,27145.0,163.8839,163.8839,163.4705,163.4963,27145.0
2021-05-12 15:40:00,189.76,190.54,189.64,190.49,28896.0,163.4446,164.1164,163.3413,164.0734,28896.0
2021-05-12 15:45:00,190.43,190.86,190.21,190.48,35013.0,164.0217,164.3921,163.8322,164.0648,35013.0
2021-05-12 15:50:00,190.44,190.44,189.77,189.84,57137.0,164.0303,164.0303,163.4532,163.5135,57137.0
2021-05-12 15:55:00,189.85,190.5,189.84,190.32,119668.0,163.5221,164.082,163.5135,163.927,119668.0
2021-05-13 09:30:00,189.8,191.59,189.7,191.56,21481.0,163.4791,165.0208,163.3929,164.995,21481.0
2021-05-13 09:35:00,191.9,192.1,191.36,191.61,8231.0,165.2878,165.4601,164.8227,165.0381,8231.0
2021-05-13 09:40:00,191.91,192.67,191.91,192.31,2847.0,165.2965,165.9511,165.2965,165.641,2847.0
2021-05-13 09:45:00,192.51,193.33,192.43,192.7,5909.0,165.8133,166.5195,165.7443,165.9769,5909.0
2021-05-13 09:50:00,192.67,193.8,192.67,193.58,6297.0,165.9511,166.9244,165.9511,166.7349,6297.0
2021-05-13 09:55:00,193.8,194.24,193.57,194.12,3547.0,166.9244,167.3033,166.7263,167.2,3547.0
2021-05-13 10:00:00,194.16,194.32,193.96,194.27,8497.0,167.2344,167.3722,167.0622,167.3292,8497.0
2021-05-13 10:05:00,194.15,194.42,193.44,193.5,5727.0,167.2258,167.4584,166.6143,166.666,5727.0
2021-05-13 10:10:00,193.28,194.08,193.28,193.76,4373.0,166.4765,167.1655,166.4765,166.8899,4373.0
2021-05-13 10:15:00,194.0,194.09,193.77,193.77,2606.0,167.0966,167.1741,166.8985,166.8985,2606.0
2021-05-13 10:20:00,193.75,194.81,193.7,194.77,8390.0,166.8813,167.7943,166.8382,167.7598,8390.0
2021-05-13 10:25:00,194.77,195.2,194.65,195.17,6895.0,167.7598,168.1302,167.6565,168.1044,6895.0
2021-05-13 10:30:00,195.26,195.28,194.95,195.03,5913.0,168.1819,168.1991,167.9149,167.9838,5913.0
2021-05-13 10:35:00,195.11,195.17,194.86,194.86,3501.0,168.0527,168.1044,167.8374,167.8374,3501.0
2021-05-13 10:40:00,194.82,194.93,194.55,194.57,3190.0,167.8029,167.8977,167.5703,167.5876,3190.0
2021-05-13 10:45:00,194.75,195.18,194.74,194.99,2794.0,167.7426,168.113,167.734,167.9493,2794.0
2021-05-13 10:50:00,194.99,195.51,194.83,195.51,1647.0,167.9493,168.3972,167.8115,168.3972,1647.0
2021-05-13 10:55:00,195.45,195.55,195.19,195.44,4403.0,168.3455,168.4317,168.1216,168.3369,4403.0
2021-05-13 11:00:00,195.45,195.55,195.03,195.23,4242.0,168.3455,168.4317,167.9838,168.156,4242.0
2021-05-13 11:05:00,195.21,195.33,194.92,195.12,6081.0,168.1388,168.2422,167.889,168.0613,6081.0
2021-05-13 11:10:00,195.06,195.08,194.74,194.81,5207.0,168.0096,168.0269,167.734,167.7943,5207.0
2021-05-13 11:15:00,194.69,195.21,194.65,195.21,3521.0,167.6909,168.1388,167.6565,168.1388,3521.0
2021-05-13 11:20:00,195.42,195.45,195.15,195.32,2815.0,168.3197,168.3455,168.0871,168.2336,2815.0
2021-05-13 11:25:00,195.4,195.4,194.55,194.62,4647.0,168.3025,168.3025,167.5703,167.6306,4647.0
2021-05-13 11:30:00,194.63,194.74,194.51,194.55,3981.0,167.6393,167.734,167.5359,167.5703,3981.0
2021-05-13 11:35:00,194.54,195.15,194.46,195.15,3783.0,167.5617,168.0871,167.4928,168.0871,3783.0
2021-05-13 11:40:00,195.01,195.13,194.46,194.53,3995.0,167.9666,168.0699,167.4928,167.5531,3995.0
2021-05-13 11:45:00,194.58,194.86,194.52,194.81,10993.0,167.5962,167.8374,167.5445,167.7943,10993.0
2021-05-13 11:50:00,194.7,194.93,194.61,194.73,13884.0,167.6995,167.8977,167.622,167.7254,13884.0
2021-05-13 11:55:00,194.8,194.81,194.0,194.09,4295.0,167.7857,167.7943,167.0966,167.1741,4295.0
2021-05-13 12:00:00,194.09,194.7,194.09,194.41,4841.0,167.1741,167.6995,167.1741,167.4498,4841.0
2021-05-13 12:05:00,194.42,194.93,194.42,194.83,1393.0,167.4584,167.8977,167.4584,167.8115,1393.0
2021-05-13 12:10:00,194.9,195.19,194.87,195.0,12246.0,167.8718,168.1216,167.846,167.9579,12246.0
2021-05-13 12:15:00,194.92,195.07,194.75,194.76,4268.0,167.889,168.0182,167.7426,167.7512,4268.0
2021-05-13 12:20:00,194.67,194.8,194.51,194.73,2769.0,167.6737,167.7857,167.5359,167.7254,2769.0
2021-05-13 12:25:00,194.63,195.03,194.63,194.97,11113.0,167.6393,167.9838,167.6393,167.9321,11113.0
2021-05-13 12:30:00,194.92,195.43,194.92,195.36,2471.0,167.889,168.3283,167.889,168.268,2471.0
2021-05-13 12:35:00,195.44,195.46,195.19,195.19,6500.0,168.3369,168.3542,168.1216,168.1216,6500.0
2021-05-13 12:40:00,195.13,195.38,194.91,195.26,2882.0,168.0699,168.2852,167.8804,168.1819,2882.0
2021-05-13 12:45:00,195.21,195.59,195.21,195.46,5357.0,168.1388,168.4661,168.1388,168.3542,5357.0
2021-05-13 12:50:00,195.48,195.55,195.23,195.5,4620.0,168.3714,168.4317,168.156,168.3886,4620.0
2021-05-13 12:55:00,195.53,195.53,194.95,195.15,6330.0,168.4144,168.4144,167.9149,168.0871,6330.0
2021-05-13 13:00:00,195.13,195.24,194.84,195.14,6205.0,168.0699,168.1647,167.8201,168.0785,6205.0
2021-05-13 13:05:00,195.27,195.28,194.79,195.14,2188.0,168.1905,168.1991,167.7771,168.0785,2188.0
2021-05-13 13:10:00,195.29,195.67,195.18,195.67,6808.0,168.2077,168.535,168.113,168.535,6808.0
2021-05-13 13:15:00,195.79,195.9,195.71,195.71,3787.0,168.6384,168.7331,168.5695,168.5695,3787.0
2021-05-13 13:20:00,195.56,195.56,194.94,194.96,2478.0,168.4403,168.4403,167.9063,167.9235,2478.0
2021-05-13 13:25:00,194.75,195.06,194.66,195.06,5201.0,167.7426,168.0096,167.6651,168.0096,5201.0
2021-05-13 13:30:00,194.94,195.13,194.46,194.46,2777.0,167.9063,168.0699,167.4928,167.4928,2777.0
2021-05-13 13:35:00,194.5,194.56,194.13,194.26,6719.0,167.5273,167.579,167.2086,167.3206,6719.0
2021-05-13 13:40:00,194.1,194.73,194.09,194.71,15367.0,167.1828,167.7254,167.1741,167.7082,15367.0
2021-05-13 13:45:00,194.63,194.81,194.07,194.07,6675.0,167.6393,167.7943,167.1569,167.1569,6675.0
2021-05-13 13:50:00,194.25,194.68,194.11,194.54,5013.0,167.312,167.6823,167.1914,167.5617,5013.0
2021-05-13 13:55:00,194.63,194.88,194.62,194.64,2260.0,167.6393,167.8546,167.6306,167.6479,2260.0
2021-05-13 14:00:00,194.84,195.41,194.84,195.41,4026.0,167.8201,168.3111,167.8201,168.3111,4026.0
2021-05-13 14:05:00,195.42,195.62,195.28,195.39,5148.0,168.3197,168.492,168.1991,168.2939,5148.0
2021-05-13 14:10:00,195.37,195.87,195.37,195.84,8431.0,168.2766,168.7073,168.2766,168.6815,8431.0
2021-05-13 14:15:00,195.79,195.93,195.51,195.51,6242.0,168.6384,168.759,168.3972,168.3972,6242.0
2021-05-13 14:20:00,195.59,196.2,195.59,195.94,6567.0,168.4661,168.9915,168.4661,168.7676,6567.0
2021-05-13 14:25:00,195.96,196.24,195.9,196.23,6810.0,168.7848,169.026,168.7331,169.0174,6810.0
2021-05-13 14:30:00,196.29,196.29,195.84,196.07,9628.0,169.0691,169.0691,168.6815,168.8796,9628.0
2021-05-13 14:35:00,196.23,196.39,196.14,196.21,4060.0,169.0174,169.1552,168.9399,169.0001,4060.0
2021-05-13 14:40:00,196.15,196.51,196.14,196.4,5763.0,168.9485,169.2585,168.9399,169.1638,5763.0
2021-05-13 14:45:00,196.44,196.45,196.08,196.09,3621.0,169.1982,169.2069,168.8882,168.8968,3621.0
2021-05-13 14:50:00,196.05,196.29,195.87,196.19,2716.0,168.8623,169.0691,168.7073,168.9829,2716.0
2021-05-13 14:55:00,196.23,196.25,195.91,196.03,17698.0,169.0174,169.0346,168.7417,168.8451,17698.0
2021-05-13 15:00:00,196.08,196.61,196.01,196.42,6922.0,168.8882,169.3447,168.8279,169.181,6922.0
2021-05-13 15:05:00,196.42,196.69,196.42,196.64,12601.0,169.181,169.4136,169.181,169.3705,12601.0
2021-05-13 15:10:00,196.68,196.78,196.26,196.4,26532.0,169.405,169.4911,169.0432,169.1638,26532.0
2021-05-13 15:15:00,196.4,196.57,196.31,196.38,9882.0,169.1638,169.3102,169.0863,169.1466,9882.0
2021-05-13 15:20:00,196.46,196.51,196.3,196.44,4929.0,169.2155,169.2585,169.0777,169.1982,4929.0
2021-05-13 15:25:00,196.5,196.81,196.5,196.81,6846.0,169.2499,169.5169,169.2499,169.5169,6846.0
2021-05-13 15:30:00,196.74,196.92,196.67,196.77,9994.0,169.4566,169.6117,169.3964,169.4825,9994.0
2021-05-13 15:35:00,196.76,197.18,196.61,197.08,21435.0,169.4739,169.8356,169.3447,169.7495,21435.0
2021-05-13 15:40:00,197.01,197.4,196.89,197.38,24080.0,169.6892,170.0251,169.5858,170.0079,24080.0
2021-05-13 15:45:00,197.46,197.51,197.17,197.34,23196.0,170.0768,170.1199,169.827,169.9734,23196.0
2021-05-13 15:50:00,197.25,197.25,196.74,196.83,35439.0,169.8959,169.8959,169.4566,169.5342,35439.0
2021-05-13 15:55:00,196.93,196.93,195.95,195.99,103012.0,169.6203,169.6203,168.7762,168.8107,103012.0
2021-05-14 09:30:00,196.43,197.98,196.25,196.77,33633.0,169.1896,170.5247,169.0346,169.4825,33633.0
2021-05-14 09:35:00,196.44,197.23,196.34,196.76,6474.0,169.1982,169.8787,169.1121,169.4739,6474.0
2021-05-14 09:40:00,196.61,197.76,196.47,197.74,3677.0,169.3447,170.3352,169.2241,170.318,3677.0
2021-05-14 09:45:00,197.67,198.07,197.36,197.72,4750.0,170.2577,170.6022,169.9907,170.3007,4750.0
2021-05-14 09:50:00,197.37,197.81,197.06,197.79,4638.0,169.9993,170.3783,169.7323,170.361,4638.0
2021-05-14 09:55:00,198.0,198.24,197.9,198.24,5889.0,170.5419,170.7486,170.4558,170.7486,5889.0
2021-05-14 10:00:00,198.01,198.41,197.84,198.41,6668.0,170.5505,170.8951,170.4041,170.8951,6668.0
2021-05-14 10:05:00,198.37,198.4,198.14,198.14,6138.0,170.8606,170.8864,170.6625,170.6625,6138.0
2021-05-14 10:10:00,198.18,198.41,198.01,198.19,18884.0,170.697,170.8951,170.5505,170.7056,18884.0
2021-05-14 10:15:00,198.26,198.37,197.34,197.42,9791.0,170.7659,170.8606,169.9734,170.0423,9791.0
2021-05-14 10:20:00,197.52,198.17,197.52,198.17,10398.0,170.1285,170.6883,170.1285,170.6883,10398.0
2021-05-14 10:25:00,198.2,198.5,197.85,197.85,13430.0,170.7142,170.9726,170.4127,170.4127,13430.0
2021-05-14 10:30:00,197.94,198.62,197.94,198.27,19909.0,170.4902,171.0759,170.4902,170.7745,19909.0
2021-05-14 10:35:00,198.21,198.23,197.41,197.47,10052.0,170.7228,170.74,170.0337,170.0854,10052.0
2021-05-14 10:40:00,197.58,197.89,197.36,197.49,9805.0,170.1802,170.4472,169.9907,170.1026,9805.0
2021-05-14 10:45:00,197.64,198.12,197.64,197.97,7799.0,170.2318,170.6453,170.2318,170.5161,7799.0
2021-05-14 10:50:00,198.08,198.11,197.77,197.77,9093.0,170.6108,170.6367,170.3438,170.3438,9093.0
2021-05-14 10:55:00,197.8,198.13,197.6,198.08,7272.0,170.3696,170.6539,170.1974,170.6108,7272.0
2021-05-14 11:00:00,197.99,198.11,197.73,197.73,13264.0,170.5333,170.6367,170.3094,170.3094,13264.0
2021-05-14 11:05:00,197.78,198.07,197.71,197.75,9924.0,170.3524,170.6022,170.2921,170.3266,9924.0
2021-05-14 11:10:00,197.71,197.98,197.65,197.69,9348.0,170.2921,170.5247,170.2405,170.2749,9348.0
2021-05-14 11:15:00,197.73,198.1,197.57,198.09,4122.0,170.3094,170.628,170.1715,170.6194,4122.0
2021-05-14 11:20:00,198.02,198.07,197.86,197.91,8611.0,170.5591,170.6022,170.4213,170.4644,8611.0
2021-05-14 11:25:00,197.92,198.23,197.84,198.0,7561.0,170.473,170.74,170.4041,170.5419,7561.0
2021-05-14 11:30:00,198.06,198.2,197.97,198.08,2640.0,170.5936,170.7142,170.5161,170.6108,2640.0
2021-05-14 11:35:00,198.17,198.29,198.02,198.06,9458.0,170.6883,170.7917,170.5591,170.5936,9458.0
2021-05-14 11:40:00,198.05,198.22,198.05,198.13,5498.0,170.585,170.7314,170.585,170.6539,5498.0
2021-05-14 11:45:00,198.11,198.21,198.02,198.03,4924.0,170.6367,170.7228,170.5591,170.5678,4924.0
2021-05-14 11:50:00,198.03,198.03,197.66,197.71,4707.0,170.5678,170.5678,170.2491,170.2921,4707.0
2021-05-14 11:55:00,197.75,197.88,197.73,197.86,2200.0,170.3266,170.4386,170.3094,170.4213,2200.0
2021-05-14 12:00:00,197.86,197.92,197.74,197.82,5394.0,170.4213,170.473,170.318,170.3869,5394.0
2021-05-14 12:05:00,197.99,197.99,197.83,197.85,3176.0,170.5333,170.5333,170.3955,170.4127,3176.0
2021-05-14 12:10:00,197.83,197.88,197.72,197.77,9598.0,170.3955,170.4386,170.3007,170.3438,9598.0
2021-05-14 12:15:00,197.77,197.77,197.6,197.73,3787.0,170.3438,170.3438,170.1974,170.3094,3787.0
2021-05-14 12:20:00,197.75,197.82,197.6,197.81,2000.0,170.3266,170.3869,170.1974,170.3783,2000.0
2021-05-14 12:25:00,197.75,197.8,197.69,197.75,5084.0,170.3266,170.3696,170.2749,170.3266,5084.0
2021-05-14 12:30:00,197.75,197.75,197.59,197.67,5496.0,170.3266,170.3266,170.1888,170.2577,5496.0
2021-05-14 12:35:00,197.64,197.82,197.6,197.78,7360.0,170.2318,170.3869,170.1974,170.3524,7360.0
2021-05-14 12:40:00,197.78,197.97,197.78,197.95,3500.0,170.3524,170.5161,170.3524,170.4988,3500.0
2021-05-14 12:45:00,197.86,197.98,197.77,197.92,2758.0,170.4213,170.5247,170.3438,170.473,2758.0
2021-05-14 12:50:00,198.0,198.11,197.99,198.07,1764.0,170.5419,170.6367,170.5333,170.6022,1764.0
2021-05-14 12:55:00,198.12,198.36,198.11,198.3,4165.0,170.6453,170.852,170.6367,170.8003,4165.0
2021-05-14 13:00:00,198.32,198.38,198.16,198.16,3120.0,170.8175,170.8692,170.6797,170.6797,3120.0
2021-05-14 13:05:00,198.18,198.37,198.18,198.37,500.0,170.697,170.8606,170.697,170.8606,500.0
2021-05-14 13:10:00,198.37,198.39,198.26,198.38,4094.0,170.8606,170.8778,170.7659,170.8692,4094.0
2021-05-14 13:15:00,198.38,198.54,198.38,198.49,2745.0,170.8692,171.007,170.8692,170.964,2745.0
2021-05-14 13:20:00,198.58,198.89,198.58,198.78,3083.0,171.0415,171.3085,171.0415,171.2137,3083.0
2021-05-14 13:25:00,198.82,198.85,198.71,198.79,2152.0,171.2482,171.274,171.1535,171.2224,2152.0
2021-05-14 13:30:00,198.83,198.86,198.64,198.71,2738.0,171.2568,171.2827,171.0932,171.1535,2738.0
2021-05-14 13:35:00,198.8,198.95,198.78,198.86,2435.0,171.231,171.3602,171.2137,171.2827,2435.0
2021-05-14 13:40:00,198.91,199.07,198.9,198.99,4674.0,171.3257,171.4635,171.3171,171.3946,4674.0
2021-05-14 13:45:00,198.88,198.9,198.81,198.9,1810.0,171.2999,171.3171,171.2396,171.3171,1810.0
2021-05-14 13:50:00,198.85,198.96,198.84,198.89,2084.0,171.274,171.3688,171.2654,171.3085,2084.0
2021-05-14 13:55:00,198.91,198.97,198.79,198.84,5218.0,171.3257,171.3774,171.2224,171.2654,5218.0
2021-05-14 14:00:00,198.84,198.91,198.71,198.9,2979.0,171.2654,171.3257,171.1535,171.3171,2979.0
2021-05-14 14:05:00,198.93,199.03,198.93,199.03,3216.0,171.3429,171.4291,171.3429,171.4291,3216.0
2021-05-14 14:10:00,199.05,199.39,199.02,199.31,2500.0,171.4463,171.7392,171.4205,171.6702,2500.0
2021-05-14 14:15:00,199.31,199.49,199.29,199.43,4840.0,171.6702,171.8253,171.653,171.7736,4840.0
2021-05-14 14:20:00,199.45,199.52,199.27,199.31,8766.0,171.7908,171.8511,171.6358,171.6702,8766.0
2021-05-14 14:25:00,199.37,199.43,199.32,199.43,1210.0,171.7219,171.7736,171.6789,171.7736,1210.0
2021-05-14 14:30:00,199.5,199.63,199.47,199.59,3400.0,171.8339,171.9459,171.8081,171.9114,3400.0
2021-05-14 14:35:00,199.52,199.53,199.37,199.39,2463.0,171.8511,171.8597,171.7219,171.7392,2463.0
2021-05-14 14:40:00,199.43,199.5,199.16,199.18,4619.0,171.7736,171.8339,171.541,171.5583,4619.0
2021-05-14 14:45:00,199.24,199.38,199.17,199.35,3295.0,171.61,171.7305,171.5497,171.7047,3295.0
2021-05-14 14:50:00,199.46,199.58,199.44,199.56,2002.0,171.7994,171.9028,171.7822,171.8856,2002.0
2021-05-14 14:55:00,199.61,199.61,199.39,199.51,6475.0,171.9286,171.9286,171.7392,171.8425,6475.0
2021-05-14 15:00:00,199.55,199.59,199.28,199.51,4534.0,171.877,171.9114,171.6444,171.8425,4534.0
2021-05-14 15:05:00,199.55,199.67,199.41,199.65,3509.0,171.877,171.9803,171.7564,171.9631,3509.0
2021-05-14 15:10:00,199.63,199.72,199.53,199.59,3945.0,171.9459,172.0234,171.8597,171.9114,3945.0
2021-05-14 15:15:00,199.63,199.73,199.62,199.63,2100.0,171.9459,172.032,171.9373,171.9459,2100.0
2021-05-14 15:20:00,199.63,199.74,199.38,199.38,7034.0,171.9459,172.0406,171.7305,171.7305,7034.0
2021-05-14 15:25:00,199.39,199.42,199.13,199.23,5074.0,171.7392,171.765,171.5152,171.6013,5074.0
2021-05-14 15:30:00,199.24,199.35,199.11,199.24,6428.0,171.61,171.7047,171.498,171.61,6428.0
2021-05-14 15:35:00,199.27,199.45,199.21,199.42,6730.0,171.6358,171.7908,171.5841,171.765,6730.0
2021-05-14 15:40:00,199.41,199.46,199.03,199.17,8947.0,171.7564,171.7994,171.4291,171.5497,8947.0
2021-05-14 15:45:00,199.17,199.59,199.16,199.47,14025.0,171.5497,171.9114,171.541,171.8081,14025.0
2021-05-14 15:50:00,199.52,199.91,199.46,199.88,17829.0,171.8511,172.187,171.7994,172.1612,17829.0
2021-05-14 15:55:00,199.91,199.91,199.36,199.41,47402.0,172.187,172.187,171.7133,171.7564,47402.0
2021-05-17 09:30:00,198.24,199.22,198.14,198.74,17947.0,170.7486,171.5927,170.6625,171.1793,17947.0
2021-05-17 09:35:00,198.54,199.58,198.54,199.46,9912.0,171.007,171.9028,171.007,171.7994,9912.0
2021-05-17 09:40:00,199.44,199.44,198.52,198.73,7935.0,171.7822,171.7822,170.9898,171.1707,7935.0
2021-05-17 09:45:00,199.04,199.15,198.01,198.01,5189.0,171.4377,171.5324,170.5505,170.5505,5189.0
2021-05-17 09:50:00,197.89,197.93,197.5,197.91,2420.0,170.4472,170.4816,170.1113,170.4644,2420.0
2021-05-17 09:55:00,197.72,198.15,197.54,198.15,755.0,170.3007,170.6711,170.1457,170.6711,755.0
2021-05-17 10:00:00,197.92,198.37,197.4,198.37,3928.0,170.473,170.8606,170.0251,170.8606,3928.0
2021-05-17 10:05:00,198.26,198.74,198.25,198.5,4757.0,170.7659,171.1793,170.7572,170.9726,4757.0
2021-05-17 10:10:00,198.33,198.85,198.25,198.85,8500.0,170.8262,171.274,170.7572,171.274,8500.0
2021-05-17 10:15:00,198.73,199.32,198.57,199.09,4315.0,171.1707,171.6789,171.0329,171.4808,4315.0
2021-05-17 10:20:00,198.98,199.07,198.75,198.75,2652.0,171.386,171.4635,171.1879,171.1879,2652.0
2021-05-17 10:25:00,198.85,199.08,198.05,198.05,4511.0,171.274,171.4721,170.585,170.585,4511.0
2021-05-17 10:30:00,198.15,198.33,197.9,197.9,2546.0,170.6711,170.8262,170.4558,170.4558,2546.0
2021-05-17 10:35:00,197.88,199.13,197.87,199.08,7279.0,170.4386,171.5152,170.4299,171.4721,7279.0
2021-05-17 10:40:00,199.16,199.29,199.07,199.29,2264.0,171.541,171.653,171.4635,171.653,2264.0
2021-05-17 10:45:00,199.18,199.25,198.94,199.25,1620.0,171.5583,171.6186,171.3516,171.6186,1620.0
2021-05-17 10:50:00,199.45,199.45,199.08,199.15,3104.0,171.7908,171.7908,171.4721,171.5324,3104.0
2021-05-17 10:55:00,199.16,199.23,198.75,198.77,4279.0,171.541,171.6013,171.1879,171.2051,4279.0
2021-05-17 11:00:00,198.71,198.73,198.13,198.41,4134.0,171.1535,171.1707,170.6539,170.8951,4134.0
2021-05-17 11:05:00,198.61,198.61,198.4,198.57,2672.0,171.0673,171.0673,170.8864,171.0329,2672.0
2021-05-17 11:10:00,198.42,198.81,198.18,198.81,3894.0,170.9037,171.2396,170.697,171.2396,3894.0
2021-05-17 11:15:00,198.97,199.02,198.64,198.64,1716.0,171.3774,171.4205,171.0932,171.0932,1716.0
2021-05-17 11:20:00,198.65,198.98,198.65,198.98,3176.0,171.1018,171.386,171.1018,171.386,3176.0
2021-05-17 11:25:00,198.82,199.01,198.7,198.89,2885.0,171.2482,171.4118,171.1448,171.3085,2885.0
2021-05-17 11:30:00,198.93,198.97,198.67,198.89,2961.0,171.3429,171.3774,171.119,171.3085,2961.0
2021-05-17 11:35:00,198.97,199.3,198.96,199.07,2862.0,171.3774,171.6616,171.3688,171.4635,2862.0
2021-05-17 11:40:00,199.21,199.33,199.07,199.33,1804.0,171.5841,171.6875,171.4635,171.6875,1804.0
2021-05-17 11:45:00,199.28,199.44,199.19,199.25,4212.0,171.6444,171.7822,171.5669,171.6186,4212.0
2021-05-17 11:50:00,199.26,199.29,198.89,199.03,3283.0,171.6272,171.653,171.3085,171.4291,3283.0
2021-05-17 11:55:00,198.94,199.07,198.8,199.0,3535.0,171.3516,171.4635,171.231,171.4032,3535.0
2021-05-17 12:00:00,199.0,199.21,198.89,199.21,5011.0,171.4032,171.5841,171.3085,171.5841,5011.0
2021-05-17 12:05:00,199.32,199.54,199.3,199.3,11777.0,171.6789,171.8684,171.6616,171.6616,11777.0
2021-05-17 12:10:00,199.6,199.6,199.5,199.53,2456.0,171.92,171.92,171.8339,171.8597,2456.0
2021-05-17 12:15:00,199.79,199.91,199.62,199.63,1606.0,172.0837,172.187,171.9373,171.9459,1606.0
2021-05-17 12:20:00,199.74,199.79,199.57,199.68,3841.0,172.0406,172.0837,171.8942,171.9889,3841.0
2021-05-17 12:25:00,199.57,199.73,199.48,199.67,5530.0,171.8942,172.032,171.8167,171.9803,5530.0
2021-05-17 12:30:00,199.75,199.84,199.66,199.84,2464.0,172.0492,172.1267,171.9717,172.1267,2464.0
2021-05-17 12:35:00,199.86,199.91,199.79,199.85,1662.0,172.144,172.187,172.0837,172.1354,1662.0
2021-05-17 12:40:00,199.78,199.94,199.78,199.8,1938.0,172.0751,172.2129,172.0751,172.0923,1938.0
2021-05-17 12:45:00,199.83,199.84,199.74,199.77,836.0,172.1181,172.1267,172.0406,172.0665,836.0
2021-05-17 12:50:00,199.73,199.85,199.6,199.65,2230.0,172.032,172.1354,171.92,171.9631,2230.0
2021-05-17 12:55:00,199.6,199.63,199.42,199.45,7537.0,171.92,171.9459,171.765,171.7908,7537.0
2021-05-17 13:00:00,199.47,199.51,199.22,199.25,8366.0,171.8081,171.8425,171.5927,171.6186,8366.0
2021-05-17 13:05:00,199.21,199.28,199.13,199.13,31000.0,171.5841,171.6444,171.5152,171.5152,31000.0
2021-05-17 13:10:00,199.18,199.23,198.94,199.07,18098.0,171.5583,171.6013,171.3516,171.4635,18098.0
2021-05-17 13:15:00,199.01,199.04,198.84,198.93,4297.0,171.4118,171.4377,171.2654,171.3429,4297.0
2021-05-17 13:20:00,198.97,199.16,198.85,199.06,4552.0,171.3774,171.541,171.274,171.4549,4552.0
2021-05-17 13:25:00,199.06,199.16,198.97,198.99,7160.0,171.4549,171.541,171.3774,171.3946,7160.0
2021-05-17 13:30:00,199.01,199.01,198.87,199.01,2608.0,171.4118,171.4118,171.2913,171.4118,2608.0
2021-05-17 13:35:00,199.01,199.21,198.95,199.07,22759.0,171.4118,171.5841,171.3602,171.4635,22759.0
2021-05-17 13:40:00,199.01,199.03,198.8,199.01,14882.0,171.4118,171.4291,171.231,171.4118,14882.0
2021-05-17 13:45:00,199.04,199.2,199.04,199.17,14973.0,171.4377,171.5755,171.4377,171.5497,14973.0
2021-05-17 13:50:00,199.21,199.21,199.03,199.17,2055.0,171.5841,171.5841,171.4291,171.5497,2055.0
2021-05-17 13:55:00,199.19,199.39,199.15,199.29,4559.0,171.5669,171.7392,171.5324,171.653,4559.0
2021-05-17 14:00:00,199.29,199.32,199.1,199.27,8185.0,171.653,171.6789,171.4894,171.6358,8185.0
2021-05-17 14:05:00,199.21,199.3,198.97,199.08,27782.0,171.5841,171.6616,171.3774,171.4721,27782.0
2021-05-17 14:10:00,199.09,199.23,199.09,199.21,5301.0,171.4808,171.6013,171.4808,171.5841,5301.0
2021-05-17 14:15:00,199.22,199.25,199.04,199.25,23811.0,171.5927,171.6186,171.4377,171.6186,23811.0
2021-05-17 14:20:00,199.23,199.36,199.07,199.13,17342.0,171.6013,171.7133,171.4635,171.5152,17342.0
2021-05-17 14:25:00,199.15,199.34,199.13,199.18,7564.0,171.5324,171.6961,171.5152,171.5583,7564.0
2021-05-17 14:30:00,199.17,199.35,199.12,199.18,19730.0,171.5497,171.7047,171.5066,171.5583,19730.0
2021-05-17 14:35:00,199.19,199.19,198.93,198.93,5101.0,171.5669,171.5669,171.3429,171.3429,5101.0
2021-05-17 14:40:00,198.98,199.22,198.97,199.18,4045.0,171.386,171.5927,171.3774,171.5583,4045.0
2021-05-17 14:45:00,199.18,199.25,199.13,199.17,5668.0,171.5583,171.6186,171.5152,171.5497,5668.0
2021-05-17 14:50:00,199.19,199.39,199.11,199.26,31758.0,171.5669,171.7392,171.498,171.6272,31758.0
2021-05-17 14:55:00,199.29,199.35,199.06,199.08,45709.0,171.653,171.7047,171.4549,171.4721,45709.0
2021-05-17 15:00:00,199.17,199.26,199.08,199.26,4762.0,171.5497,171.6272,171.4721,171.6272,4762.0
2021-05-17 15:05:00,199.3,199.54,199.22,199.22,19038.0,171.6616,171.8684,171.5927,171.5927,19038.0
2021-05-17 15:10:00,199.23,199.43,199.09,199.27,33315.0,171.6013,171.7736,171.4808,171.6358,33315.0
2021-05-17 15:15:00,199.31,199.35,199.01,199.09,21779.0,171.6702,171.7047,171.4118,171.4808,21779.0
2021-05-17 15:20:00,199.15,199.17,199.03,199.08,8707.0,171.5324,171.5497,171.4291,171.4721,8707.0
2021-05-17 15:25:00,199.13,199.17,199.06,199.14,5924.0,171.5152,171.5497,171.4549,171.5238,5924.0
2021-05-17 15:30:00,199.17,199.21,198.94,199.16,9900.0,171.5497,171.5841,171.3516,171.541,9900.0
2021-05-17 15:35:00,199.12,199.12,198.9,199.0,6787.0,171.5066,171.5066,171.3171,171.4032,6787.0
2021-05-17 15:40:00,199.02,199.2,198.86,199.11,10473.0,171.4205,171.5755,171.2827,171.498,10473.0
2021-05-17 15:45:00,199.11,199.42,199.08,199.3,10541.0,171.498,171.765,171.4721,171.6616,10541.0
2021-05-17 15:50:00,199.3,199.56,199.29,199.47,15646.0,171.6616,171.8856,171.653,171.8081,15646.0
2021-05-17 15:55:00,199.48,199.64,199.02,199.03,114683.0,171.8167,171.9545,171.4205,171.4291,114683.0
2021-05-18 09:30:00,199.7,200.15,198.4,198.4,33480.0,172.0062,172.3938,170.8864,170.8864,33480.0
2021-05-18 09:35:00,198.34,199.35,198.22,198.93,1940.0,170.8348,171.7047,170.7314,171.3429,1940.0
2021-05-18 09:40:00,199.55,199.56,199.08,199.33,5361.0,171.877,171.8856,171.4721,171.6875,5361.0
2021-05-18 09:45:00,199.33,199.6,198.45,198.63,13993.0,171.6875,171.92,170.9295,171.0845,13993.0
2021-05-18 09:50:00,198.62,199.05,198.35,198.88,7428.0,171.0759,171.4463,170.8434,171.2999,7428.0
2021-05-18 09:55:00,199.08,199.2,198.55,198.71,17959.0,171.4721,171.5755,171.0156,171.1535,17959.0
2021-05-18 10:00:00,198.41,198.53,197.56,198.02,9563.0,170.8951,170.9984,170.1629,170.5591,9563.0
2021-05-18 10:05:00,198.01,198.53,197.96,198.53,13238.0,170.5505,170.9984,170.5075,170.9984,13238.0
2021-05-18 10:10:00,198.41,198.45,198.03,198.04,15992.0,170.8951,170.9295,170.5678,170.5764,15992.0
2021-05-18 10:15:00,198.09,198.11,197.55,197.67,10070.0,170.6194,170.6367,170.1543,170.2577,10070.0
2021-05-18 10:20:00,197.75,198.31,197.66,198.31,21816.0,170.3266,170.8089,170.2491,170.8089,21816.0
2021-05-18 10:25:00,198.17,198.28,197.99,198.01,8267.0,170.6883,170.7831,170.5333,170.5505,8267.0
2021-05-18 10:30:00,197.97,198.23,197.93,198.18,14733.0,170.5161,170.74,170.4816,170.697,14733.0
2021-05-18 10:35:00,198.11,198.54,198.09,198.22,13919.0,170.6367,171.007,170.6194,170.7314,13919.0
2021-05-18 10:40:00,198.2,198.46,197.99,198.12,9626.0,170.7142,170.9381,170.5333,170.6453,9626.0
2021-05-18 10:45:00,197.95,198.18,197.92,198.09,7574.0,170.4988,170.697,170.473,170.6194,7574.0
2021-05-18 10:50:00,198.07,198.31,197.7,197.79,12984.0,170.6022,170.8089,170.2835,170.361,12984.0
2021-05-18 10:55:00,197.83,197.97,197.61,197.78,8695.0,170.3955,170.5161,170.206,170.3524,8695.0
2021-05-18 11:00:00,197.85,197.85,197.4,197.4,8773.0,170.4127,170.4127,170.0251,170.0251,8773.0
2021-05-18 11:05:00,197.4,197.59,197.31,197.5,6517.0,170.0251,170.1888,169.9476,170.1113,6517.0
2021-05-18 11:10:00,197.68,197.92,197.64,197.82,8365.0,170.2663,170.473,170.2318,170.3869,8365.0
2021-05-18 11:15:00,197.84,198.07,197.83,197.94,23393.0,170.4041,170.6022,170.3955,170.4902,23393.0
2021-05-18 11:20:00,197.9,198.08,197.83,198.03,4254.0,170.4558,170.6108,170.3955,170.5678,4254.0
2021-05-18 11:25:00,198.02,198.09,197.75,197.75,6755.0,170.5591,170.6194,170.3266,170.3266,6755.0
2021-05-18 11:30:00,197.76,197.85,197.64,197.8,3370.0,170.3352,170.4127,170.2318,170.3696,3370.0
2021-05-18 11:35:00,197.9,198.17,197.87,197.95,8314.0,170.4558,170.6883,170.4299,170.4988,8314.0
2021-05-18 11:40:00,197.96,198.06,197.75,197.87,3760.0,170.5075,170.5936,170.3266,170.4299,3760.0
2021-05-18 11:45:00,197.98,198.12,197.97,198.1,3730.0,170.5247,170.6453,170.5161,170.628,3730.0
2021-05-18 11:50:00,198.13,198.13,197.74,197.8,4586.0,170.6539,170.6539,170.318,170.3696,4586.0
2021-05-18 11:55:00,197.83,197.93,197.72,197.85,7958.0,170.3955,170.4816,170.3007,170.4127,7958.0
2021-05-18 12:00:00,197.78,197.78,197.49,197.52,5464.0,170.3524,170.3524,170.1026,170.1285,5464.0
2021-05-18 12:05:00,197.55,197.55,197.28,197.34,6084.0,170.1543,170.1543,169.9218,169.9734,6084.0
2021-05-18 12:10:00,197.34,197.46,197.21,197.21,3419.0,169.9734,170.0768,169.8615,169.8615,3419.0
2021-05-18 12:15:00,197.19,197.26,197.15,197.21,7290.0,169.8442,169.9045,169.8098,169.8615,7290.0
2021-05-18 12:20:00,197.25,197.3,197.09,197.2,7396.0,169.8959,169.939,169.7581,169.8529,7396.0
2021-05-18 12:25:00,197.25,197.42,197.21,197.33,5534.0,169.8959,170.0423,169.8615,169.9648,5534.0
2021-05-18 12:30:00,197.25,197.34,197.15,197.25,7651.0,169.8959,169.9734,169.8098,169.8959,7651.0
2021-05-18 12:35:00,197.21,197.4,197.2,197.2,5575.0,169.8615,170.0251,169.8529,169.8529,5575.0
2021-05-18 12:40:00,197.31,197.39,197.09,197.18,17986.0,169.9476,170.0165,169.7581,169.8356,17986.0
2021-05-18 12:45:00,197.17,197.21,197.08,197.11,12490.0,169.827,169.8615,169.7495,169.7753,12490.0
2021-05-18 12:50:00,197.1,197.25,197.04,197.22,34324.0,169.7667,169.8959,169.715,169.8701,34324.0
2021-05-18 12:55:00,197.22,197.25,196.93,197.0,19105.0,169.8701,169.8959,169.6203,169.6806,19105.0
2021-05-18 13:00:00,197.01,197.04,196.84,196.93,13172.0,169.6892,169.715,169.5428,169.6203,13172.0
2021-05-18 13:05:00,196.86,196.96,196.47,196.59,28809.0,169.56,169.6461,169.2241,169.3274,28809.0
2021-05-18 13:10:00,196.56,196.68,196.3,196.3,9897.0,169.3016,169.405,169.0777,169.0777,9897.0
2021-05-18 13:15:00,196.27,196.42,196.18,196.36,16493.0,169.0518,169.181,168.9743,169.1293,16493.0
2021-05-18 13:20:00,196.36,196.44,196.21,196.22,9718.0,169.1293,169.1982,169.0001,169.0088,9718.0
2021-05-18 13:25:00,196.28,196.39,196.24,196.25,24464.0,169.0604,169.1552,169.026,169.0346,24464.0
2021-05-18 13:30:00,196.34,196.43,196.18,196.26,14562.0,169.1121,169.1896,168.9743,169.0432,14562.0
2021-05-18 13:35:00,196.3,196.32,196.12,196.22,10504.0,169.0777,169.0949,168.9226,169.0088,10504.0
2021-05-18 13:40:00,196.25,196.35,196.04,196.1,23250.0,169.0346,169.1207,168.8537,168.9054,23250.0
2021-05-18 13:45:00,196.26,196.31,196.06,196.12,48756.0,169.0432,169.0863,168.8709,168.9226,48756.0
2021-05-18 13:50:00,196.12,196.31,196.1,196.21,29856.0,168.9226,169.0863,168.9054,169.0001,29856.0
2021-05-18 13:55:00,196.2,196.31,196.07,196.11,37643.0,168.9915,169.0863,168.8796,168.914,37643.0
2021-05-18 14:00:00,196.11,196.13,195.88,196.06,21525.0,168.914,168.9312,168.7159,168.8709,21525.0
2021-05-18 14:05:00,196.08,196.16,195.77,195.98,30017.0,168.8882,168.9571,168.6212,168.802,30017.0
2021-05-18 14:10:00,195.97,196.08,195.94,196.03,8649.0,168.7934,168.8882,168.7676,168.8451,8649.0
2021-05-18 14:15:00,196.02,196.06,195.8,196.01,17446.0,168.8365,168.8709,168.647,168.8279,17446.0
2021-05-18 14:20:00,195.98,195.99,195.75,195.79,12678.0,168.802,168.8107,168.6039,168.6384,12678.0
2021-05-18 14:25:00,195.79,195.84,195.56,195.61,8173.0,168.6384,168.6815,168.4403,168.4834,8173.0
2021-05-18 14:30:00,195.66,195.7,195.47,195.56,10542.0,168.5264,168.5609,168.3628,168.4403,10542.0
2021-05-18 14:35:00,195.56,195.57,195.36,195.44,5889.0,168.4403,168.4489,168.268,168.3369,5889.0
2021-05-18 14:40:00,195.44,195.65,195.35,195.39,6913.0,168.3369,168.5178,168.2594,168.2939,6913.0
2021-05-18 14:45:00,195.35,195.48,195.03,195.15,9478.0,168.2594,168.3714,167.9838,168.0871,9478.0
2021-05-18 14:50:00,195.16,195.61,195.16,195.61,5331.0,168.0958,168.4834,168.0958,168.4834,5331.0
2021-05-18 14:55:00,195.55,195.95,195.44,195.95,7227.0,168.4317,168.7762,168.3369,168.7762,7227.0
2021-05-18 15:00:00,195.83,195.98,195.72,195.98,9651.0,168.6728,168.802,168.5781,168.802,9651.0
2021-05-18 15:05:00,195.98,196.01,195.81,195.84,9757.0,168.802,168.8279,168.6556,168.6815,9757.0
2021-05-18 15:10:00,195.84,195.89,195.69,195.76,15001.0,168.6815,168.7245,168.5523,168.6126,15001.0
2021-05-18 15:15:00,195.77,196.01,195.69,195.96,9917.0,168.6212,168.8279,168.5523,168.7848,9917.0
2021-05-18 15:20:00,195.91,195.94,195.59,195.61,18617.0,168.7417,168.7676,168.4661,168.4834,18617.0
2021-05-18 15:25:00,195.68,195.89,195.55,195.78,11207.0,168.5436,168.7245,168.4317,168.6298,11207.0
2021-05-18 15:30:00,195.8,195.81,195.4,195.44,31860.0,168.647,168.6556,168.3025,168.3369,31860.0
2021-05-18 15:35:00,195.44,195.47,195.19,195.21,37924.0,168.3369,168.3628,168.1216,168.1388,37924.0
2021-05-18 15:40:00,195.21,195.45,195.15,195.43,48762.0,168.1388,168.3455,168.0871,168.3283,48762.0
2021-05-18 15:45:00,195.48,195.54,194.92,195.06,30342.0,168.3714,168.4231,167.889,168.0096,30342.0
2021-05-18 15:50:00,195.03,195.12,194.51,194.6,50937.0,167.9838,168.0613,167.5359,167.6134,50937.0
2021-05-18 15:55:00,194.6,194.75,193.77,193.91,134499.0,167.6134,167.7426,166.8985,167.0191,134499.0
2021-05-19 09:30:00,191.97,192.46,190.64,192.0,29446.0,165.3481,165.7702,164.2026,165.374,29446.0
2021-05-19 09:35:00,192.12,192.22,190.77,191.33,12998.0,165.4773,165.5635,164.3145,164.7969,12998.0
2021-05-19 09:40:00,191.4,191.58,190.67,191.34,5828.0,164.8572,165.0122,164.2284,164.8055,5828.0
2021-05-19 09:45:00,191.34,191.34,190.53,190.66,7046.0,164.8055,164.8055,164.1078,164.2198,7046.0
2021-05-19 09:50:00,190.56,191.0,190.29,190.94,13537.0,164.1337,164.5127,163.9011,164.461,13537.0
2021-05-19 09:55:00,190.87,190.87,190.26,190.38,8871.0,164.4007,164.4007,163.8753,163.9786,8871.0
2021-05-19 10:00:00,190.61,190.99,190.02,190.02,9618.0,164.1767,164.504,163.6686,163.6686,9618.0
2021-05-19 10:05:00,190.03,190.18,189.45,189.62,15679.0,163.6772,163.8064,163.1776,163.324,15679.0
2021-05-19 10:10:00,189.47,189.89,189.34,189.72,11072.0,163.1948,163.5566,163.0829,163.4102,11072.0
2021-05-19 10:15:00,189.7,190.18,189.4,190.1,22912.0,163.3929,163.8064,163.1345,163.7375,22912.0
2021-05-19 10:20:00,190.21,190.37,189.72,189.72,15459.0,163.8322,163.97,163.4102,163.4102,15459.0
2021-05-19 10:25:00,189.63,190.09,189.49,189.79,12542.0,163.3326,163.7289,163.2121,163.4705,12542.0
2021-05-19 10:30:00,189.88,190.03,189.35,189.71,19594.0,163.548,163.6772,163.0915,163.4015,19594.0
2021-05-19 10:35:00,189.71,189.86,189.02,189.18,11377.0,163.4015,163.5307,162.8072,162.945,11377.0
2021-05-19 10:40:00,189.01,189.23,188.68,189.23,7222.0,162.7986,162.9881,162.5144,162.9881,7222.0
2021-05-19 10:45:00,189.5,189.59,189.02,189.25,4967.0,163.2207,163.2982,162.8072,163.0053,4967.0
2021-05-19 10:50:00,189.3,189.75,189.22,189.59,23419.0,163.0484,163.436,162.9795,163.2982,23419.0
2021-05-19 10:55:00,189.66,189.8,189.44,189.62,44243.0,163.3585,163.4791,163.169,163.324,44243.0
2021-05-19 11:00:00,189.6,189.81,189.48,189.53,30626.0,163.3068,163.4877,163.2034,163.2465,30626.0
2021-05-19 11:05:00,189.58,189.97,189.48,189.97,54173.0,163.2896,163.6255,163.2034,163.6255,54173.0
2021-05-19 11:10:00,189.89,189.98,189.59,189.88,61295.0,163.5566,163.6341,163.2982,163.548,61295.0
2021-05-19 11:15:00,189.91,189.91,189.56,189.69,70820.0,163.5738,163.5738,163.2723,163.3843,70820.0
2021-05-19 11:20:00,189.71,190.07,189.53,189.85,83847.0,163.4015,163.7116,163.2465,163.5221,83847.0
2021-05-19 11:25:00,189.85,190.79,189.79,190.73,128228.0,163.5221,164.3318,163.4705,164.2801,128228.0
2021-05-19 11:30:00,190.78,190.83,190.2,190.24,26306.0,164.3232,164.3662,163.8236,163.858,26306.0
2021-05-19 11:35:00,190.24,190.38,189.97,190.2,19086.0,163.858,163.9786,163.6255,163.8236,19086.0
2021-05-19 11:40:00,190.15,190.3,189.95,190.25,11264.0,163.7805,163.9097,163.6083,163.8667,11264.0
2021-05-19 11:45:00,190.21,190.36,189.95,190.2,62529.0,163.8322,163.9614,163.6083,163.8236,62529.0
2021-05-19 11:50:00,190.25,190.41,190.06,190.26,86203.0,163.8667,164.0045,163.703,163.8753,86203.0
2021-05-19 11:55:00,190.35,190.5,190.15,190.3,63298.0,163.9528,164.082,163.7805,163.9097,63298.0
2021-05-19 12:00:00,190.28,190.29,189.94,190.08,20867.0,163.8925,163.9011,163.5997,163.7202,20867.0
2021-05-19 12:05:00,190.04,190.32,189.99,190.14,19506.0,163.6858,163.927,163.6427,163.7719,19506.0
2021-05-19 12:10:00,190.13,190.81,190.09,190.55,76849.0,163.7633,164.349,163.7289,164.1251,76849.0
2021-05-19 12:15:00,190.52,190.94,190.48,190.94,11943.0,164.0992,164.461,164.0648,164.461,11943.0
2021-05-19 12:20:00,190.89,190.94,190.57,190.75,20806.0,164.4179,164.461,164.1423,164.2973,20806.0
2021-05-19 12:25:00,190.71,190.71,190.39,190.49,12441.0,164.2629,164.2629,163.9872,164.0734,12441.0
2021-05-19 12:30:00,190.56,190.57,190.44,190.55,11647.0,164.1337,164.1423,164.0303,164.1251,11647.0
2021-05-19 12:35:00,190.5,190.69,190.28,190.6,9913.0,164.082,164.2456,163.8925,164.1681,9913.0
2021-05-19 12:40:00,190.68,190.87,190.61,190.74,16374.0,164.237,164.4007,164.1767,164.2887,16374.0
2021-05-19 12:45:00,190.72,190.74,190.5,190.7,14284.0,164.2715,164.2887,164.082,164.2543,14284.0
2021-05-19 12:50:00,190.74,190.81,190.49,190.5,52840.0,164.2887,164.349,164.0734,164.082,52840.0
2021-05-19 12:55:00,190.55,190.8,190.41,190.62,65350.0,164.1251,164.3404,164.0045,164.1854,65350.0
2021-05-19 13:00:00,190.62,191.35,190.5,191.35,50719.0,164.1854,164.8141,164.082,164.8141,50719.0
2021-05-19 13:05:00,191.42,192.13,191.23,191.92,12419.0,164.8744,165.4859,164.7108,165.3051,12419.0
2021-05-19 13:10:00,191.85,191.92,191.52,191.66,8341.0,165.2448,165.3051,164.9605,165.0811,8341.0
2021-05-19 13:15:00,191.67,192.34,191.67,192.26,18528.0,165.0897,165.6668,165.0897,165.5979,18528.0
2021-05-19 13:20:00,192.2,192.38,191.92,191.92,19409.0,165.5462,165.7013,165.3051,165.3051,19409.0
2021-05-19 13:25:00,191.84,192.01,191.79,191.99,2538.0,165.2362,165.3826,165.1931,165.3654,2538.0
2021-05-19 13:30:00,191.92,191.92,191.62,191.7,6735.0,165.3051,165.3051,165.0467,165.1156,6735.0
2021-05-19 13:35:00,191.75,191.97,191.57,191.97,20359.0,165.1586,165.3481,165.0036,165.3481,20359.0
2021-05-19 13:40:00,191.95,192.04,191.81,191.84,9552.0,165.3309,165.4084,165.2103,165.2362,9552.0
2021-05-19 13:45:00,191.95,192.11,191.72,192.11,4800.0,165.3309,165.4687,165.1328,165.4687,4800.0
2021-05-19 13:50:00,192.11,192.24,191.89,192.23,9647.0,165.4687,165.5807,165.2792,165.5721,9647.0
2021-05-19 13:55:00,192.11,192.2,192.0,192.0,3098.0,165.4687,165.5462,165.374,165.374,3098.0
2021-05-19 14:00:00,191.99,192.35,191.34,191.4,8298.0,165.3654,165.6754,164.8055,164.8572,8298.0
2021-05-19 14:05:00,191.26,191.36,191.01,191.26,6500.0,164.7366,164.8227,164.5213,164.7366,6500.0
2021-05-19 14:10:00,191.19,191.21,190.78,190.87,7864.0,164.6763,164.6935,164.3232,164.4007,7864.0
2021-05-19 14:15:00,190.85,190.85,190.34,190.53,10449.0,164.3835,164.3835,163.9442,164.1078,10449.0
2021-05-19 14:20:00,190.79,191.64,190.74,191.5,10046.0,164.3318,165.0639,164.2887,164.9433,10046.0
2021-05-19 14:25:00,191.53,191.54,191.3,191.48,8608.0,164.9692,164.9778,164.7711,164.9261,8608.0
2021-05-19 14:30:00,191.59,191.84,191.29,191.38,10518.0,165.0208,165.2362,164.7624,164.84,10518.0
2021-05-19 14:35:00,191.19,191.51,190.92,190.97,5445.0,164.6763,164.9519,164.4437,164.4868,5445.0
2021-05-19 14:40:00,190.94,191.02,190.7,190.8,7857.0,164.461,164.5299,164.2543,164.3404,7857.0
2021-05-19 14:45:00,190.86,191.01,190.54,190.84,8470.0,164.3921,164.5213,164.1164,164.3748,8470.0
2021-05-19 14:50:00,190.71,190.81,190.56,190.68,5651.0,164.2629,164.349,164.1337,164.237,5651.0
2021-05-19 14:55:00,190.54,190.93,190.42,190.52,7912.0,164.1164,164.4524,164.0131,164.0992,7912.0
2021-05-19 15:00:00,190.45,190.77,190.37,190.77,7407.0,164.0389,164.3145,163.97,164.3145,7407.0
2021-05-19 15:05:00,190.89,191.3,190.88,191.23,6075.0,164.4179,164.7711,164.4093,164.7108,6075.0
2021-05-19 15:10:00,191.23,191.51,191.22,191.36,4738.0,164.7108,164.9519,164.7021,164.8227,4738.0
2021-05-19 15:15:00,191.34,191.43,191.28,191.34,8694.0,164.8055,164.883,164.7538,164.8055,8694.0
2021-05-19 15:20:00,191.34,191.95,191.28,191.86,8805.0,164.8055,165.3309,164.7538,165.2534,8805.0
2021-05-19 15:25:00,191.8,191.9,191.62,191.83,7553.0,165.2017,165.2878,165.0467,165.2276,7553.0
2021-05-19 15:30:00,191.81,191.84,191.27,191.53,9525.0,165.2103,165.2362,164.7452,164.9692,9525.0
2021-05-19 15:35:00,191.45,191.76,191.3,191.66,18450.0,164.9002,165.1673,164.7711,165.0811,18450.0
2021-05-19 15:40:00,191.67,192.1,191.67,191.78,23877.0,165.0897,165.4601,165.0897,165.1845,23877.0
2021-05-19 15:45:00,191.75,191.85,191.34,191.85,21762.0,165.1586,165.2448,164.8055,165.2448,21762.0
2021-05-19 15:50:00,191.85,192.52,191.85,192.46,28596.0,165.2448,165.8219,165.2448,165.7702,28596.0
2021-05-19 15:55:00,192.51,193.0,192.47,192.85,80371.0,165.8133,166.2353,165.7788,166.1061,80371.0
2021-05-20 09:30:00,192.99,193.3,192.59,192.67,20346.0,166.2267,166.4937,165.8822,165.9511,20346.0
2021-05-20 09:35:00,192.02,192.35,191.28,191.28,4584.0,165.3912,165.6754,164.7538,164.7538,4584.0
2021-05-20 09:40:00,190.7,191.26,190.6,190.72,4692.0,164.2543,164.7366,164.1681,164.2715,4692.0
2021-05-20 09:45:00,191.03,191.64,190.86,191.49,3360.0,164.5385,165.0639,164.3921,164.9347,3360.0
2021-05-20 09:50:00,191.62,191.62,190.66,190.66,5418.0,165.0467,165.0467,164.2198,164.2198,5418.0
2021-05-20 09:55:00,190.72,191.39,190.6,191.18,5934.0,164.2715,164.8486,164.1681,164.6677,5934.0
2021-05-20 10:00:00,191.11,191.48,190.22,191.09,22094.0,164.6074,164.9261,163.8408,164.5902,22094.0
2021-05-20 10:05:00,191.18,191.22,190.33,190.48,5651.0,164.6677,164.7021,163.9356,164.0648,5651.0
2021-05-20 10:10:00,190.45,190.78,190.45,190.72,5528.0,164.0389,164.3232,164.0389,164.2715,5528.0
2021-05-20 10:15:00,190.7,190.83,190.28,190.83,9516.0,164.2543,164.3662,163.8925,164.3662,9516.0
2021-05-20 10:20:00,190.86,191.09,190.75,191.09,2421.0,164.3921,164.5902,164.2973,164.5902,2421.0
2021-05-20 10:25:00,191.19,191.26,190.85,190.89,4411.0,164.6763,164.7366,164.3835,164.4179,4411.0
2021-05-20 10:30:00,190.89,191.06,190.8,190.92,3653.0,164.4179,164.5643,164.3404,164.4437,3653.0
2021-05-20 10:35:00,190.94,191.13,190.72,191.02,5632.0,164.461,164.6246,164.2715,164.5299,5632.0
2021-05-20 10:40:00,191.17,191.45,191.12,191.44,4532.0,164.6591,164.9002,164.616,164.8916,4532.0
2021-05-20 10:45:00,191.61,191.71,191.48,191.55,3687.0,165.0381,165.1242,164.9261,164.9864,3687.0
2021-05-20 10:50:00,191.49,191.72,191.32,191.53,3862.0,164.9347,165.1328,164.7883,164.9692,3862.0
2021-05-20 10:55:00,191.55,191.55,191.29,191.32,3035.0,164.9864,164.9864,164.7624,164.7883,3035.0
2021-05-20 11:00:00,191.36,191.61,191.24,191.59,4732.0,164.8227,165.0381,164.7194,165.0208,4732.0
2021-05-20 11:05:00,191.59,191.73,191.45,191.45,4167.0,165.0208,165.1414,164.9002,164.9002,4167.0
2021-05-20 11:10:00,191.43,191.72,191.43,191.66,5780.0,164.883,165.1328,164.883,165.0811,5780.0
2021-05-20 11:15:00,191.62,191.75,191.27,191.27,8826.0,165.0467,165.1586,164.7452,164.7452,8826.0
2021-05-20 11:20:00,191.3,191.45,191.26,191.36,4738.0,164.7711,164.9002,164.7366,164.8227,4738.0
2021-05-20 11:25:00,191.33,191.56,191.28,191.42,5266.0,164.7969,164.995,164.7538,164.8744,5266.0
2021-05-20 11:30:00,191.43,191.71,191.37,191.68,6124.0,164.883,165.1242,164.8313,165.0984,6124.0
2021-05-20 11:35:00,191.69,191.8,191.45,191.71,24102.0,165.107,165.2017,164.9002,165.1242,24102.0
2021-05-20 11:40:00,191.71,191.71,191.42,191.51,6703.0,165.1242,165.1242,164.8744,164.9519,6703.0
2021-05-20 11:45:00,191.54,191.75,191.52,191.74,5868.0,164.9778,165.1586,164.9605,165.15,5868.0
2021-05-20 11:50:00,191.77,191.78,191.46,191.5,8538.0,165.1759,165.1845,164.9089,164.9433,8538.0
2021-05-20 11:55:00,191.51,191.81,191.51,191.59,5862.0,164.9519,165.2103,164.9519,165.0208,5862.0
2021-05-20 12:00:00,191.59,191.64,191.33,191.33,5901.0,165.0208,165.0639,164.7969,164.7969,5901.0
2021-05-20 12:05:00,191.34,191.42,191.18,191.39,4859.0,164.8055,164.8744,164.6677,164.8486,4859.0
2021-05-20 12:10:00,191.43,191.57,191.31,191.31,5647.0,164.883,165.0036,164.7797,164.7797,5647.0
2021-05-20 12:15:00,191.36,191.42,191.09,191.09,6417.0,164.8227,164.8744,164.5902,164.5902,6417.0
2021-05-20 12:20:00,191.09,191.13,190.8,190.96,5242.0,164.5902,164.6246,164.3404,164.4782,5242.0
2021-05-20 12:25:00,190.95,191.02,190.71,190.71,4913.0,164.4696,164.5299,164.2629,164.2629,4913.0
2021-05-20 12:30:00,190.81,190.94,190.75,190.75,4311.0,164.349,164.461,164.2973,164.2973,4311.0
2021-05-20 12:35:00,190.7,190.75,190.18,190.26,8172.0,164.2543,164.2973,163.8064,163.8753,8172.0
2021-05-20 12:40:00,190.14,190.31,189.87,189.92,12188.0,163.7719,163.9183,163.5394,163.5824,12188.0
2021-05-20 12:45:00,189.96,190.21,189.94,190.03,5795.0,163.6169,163.8322,163.5997,163.6772,5795.0
2021-05-20 12:50:00,190.2,190.47,190.2,190.33,4164.0,163.8236,164.0562,163.8236,163.9356,4164.0
2021-05-20 12:55:00,190.36,190.6,190.36,190.47,4564.0,163.9614,164.1681,163.9614,164.0562,4564.0
2021-05-20 13:00:00,190.43,190.46,190.31,190.46,2535.0,164.0217,164.0475,163.9183,164.0475,2535.0
2021-05-20 13:05:00,190.54,190.7,190.49,190.66,6968.0,164.1164,164.2543,164.0734,164.2198,6968.0
2021-05-20 13:10:00,190.7,190.99,190.66,190.91,4030.0,164.2543,164.504,164.2198,164.4351,4030.0
2021-05-20 13:15:00,190.9,190.92,190.73,190.86,3694.0,164.4265,164.4437,164.2801,164.3921,3694.0
2021-05-20 13:20:00,190.91,190.94,190.81,190.9,4100.0,164.4351,164.461,164.349,164.4265,4100.0
2021-05-20 13:25:00,190.89,190.94,190.65,190.7,7202.0,164.4179,164.461,164.2112,164.2543,7202.0
2021-05-20 13:30:00,190.77,190.86,190.7,190.8,7600.0,164.3145,164.3921,164.2543,164.3404,7600.0
2021-05-20 13:35:00,190.82,191.11,190.74,190.98,9378.0,164.3576,164.6074,164.2887,164.4954,9378.0
2021-05-20 13:40:00,191.1,191.15,191.03,191.14,2800.0,164.5988,164.6419,164.5385,164.6332,2800.0
2021-05-20 13:45:00,191.15,191.28,191.02,191.28,4756.0,164.6419,164.7538,164.5299,164.7538,4756.0
2021-05-20 13:50:00,191.27,191.31,190.83,190.92,10955.0,164.7452,164.7797,164.3662,164.4437,10955.0
2021-05-20 13:55:00,190.86,191.2,190.75,191.2,10343.0,164.3921,164.6849,164.2973,164.6849,10343.0
2021-05-20 14:00:00,191.2,191.21,191.0,191.02,7479.0,164.6849,164.6935,164.5127,164.5299,7479.0
2021-05-20 14:05:00,191.05,191.47,191.04,191.28,16262.0,164.5557,164.9175,164.5471,164.7538,16262.0
2021-05-20 14:10:00,191.28,191.33,191.09,191.22,12562.0,164.7538,164.7969,164.5902,164.7021,12562.0
2021-05-20 14:15:00,191.21,191.38,191.03,191.31,5504.0,164.6935,164.84,164.5385,164.7797,5504.0
2021-05-20 14:20:00,191.31,191.4,191.21,191.25,5681.0,164.7797,164.8572,164.6935,164.728,5681.0
2021-05-20 14:25:00,191.17,191.35,191.11,191.35,3783.0,164.6591,164.8141,164.6074,164.8141,3783.0
2021-05-20 14:30:00,191.48,191.61,191.45,191.45,6458.0,164.9261,165.0381,164.9002,164.9002,6458.0
2021-05-20 14:35:00,191.48,191.62,191.48,191.55,4741.0,164.9261,165.0467,164.9261,164.9864,4741.0
2021-05-20 14:40:00,191.54,191.65,191.53,191.57,4971.0,164.9778,165.0725,164.9692,165.0036,4971.0
2021-05-20 14:45:00,191.57,191.64,191.26,191.44,15475.0,165.0036,165.0639,164.7366,164.8916,15475.0
2021-05-20 14:50:00,191.37,191.58,191.36,191.55,6957.0,164.8313,165.0122,164.8227,164.9864,6957.0
2021-05-20 14:55:00,191.5,191.54,191.17,191.17,21014.0,164.9433,164.9778,164.6591,164.6591,21014.0
2021-05-20 15:00:00,191.19,191.31,191.02,191.19,57666.0,164.6763,164.7797,164.5299,164.6763,57666.0
2021-05-20 15:05:00,191.23,191.6,191.1,191.54,15172.0,164.7108,165.0294,164.5988,164.9778,15172.0
2021-05-20 15:10:00,191.63,192.04,191.63,191.98,3718.0,165.0553,165.4084,165.0553,165.3568,3718.0
2021-05-20 15:15:00,192.01,192.27,192.01,192.16,5385.0,165.3826,165.6065,165.3826,165.5118,5385.0
2021-05-20 15:20:00,192.19,192.59,192.18,192.59,5816.0,165.5376,165.8822,165.529,165.8822,5816.0
2021-05-20 15:25:00,192.54,192.7,192.49,192.56,5763.0,165.8391,165.9769,165.796,165.8563,5763.0
2021-05-20 15:30:00,192.55,192.56,192.23,192.25,4921.0,165.8477,165.8563,165.5721,165.5893,4921.0
2021-05-20 15:35:00,192.29,192.33,191.86,191.9,6509.0,165.6238,165.6582,165.2534,165.2878,6509.0
2021-05-20 15:40:00,191.97,192.07,191.8,191.86,5019.0,165.3481,165.4343,165.2017,165.2534,5019.0
2021-05-20 15:45:00,191.92,191.96,191.58,191.58,11387.0,165.3051,165.3395,165.0122,165.0122,11387.0
2021-05-20 15:50:00,191.62,191.86,191.51,191.86,21241.0,165.0467,165.2534,164.9519,165.2534,21241.0
2021-05-20 15:55:00,191.84,191.85,190.86,191.14,145884.0,165.2362,165.2448,164.3921,164.6332,145884.0
2021-05-21 09:30:00,192.58,192.6,191.31,192.6,63953.0,165.8735,165.8908,164.7797,165.8908,63953.0
2021-05-21 09:35:00,192.41,192.92,192.21,192.84,15485.0,165.7271,166.1664,165.5549,166.0975,15485.0
2021-05-21 09:40:00,193.1,193.34,192.6,193.23,12469.0,166.3214,166.5281,165.8908,166.4334,12469.0
2021-05-21 09:45:00,193.25,193.99,193.25,193.96,15895.0,166.4506,167.088,166.4506,167.0622,15895.0
2021-05-21 09:50:00,193.94,194.05,193.42,193.64,13002.0,167.0449,167.1397,166.5971,166.7865,13002.0
2021-05-21 09:55:00,193.71,194.22,193.56,193.94,8958.0,166.8468,167.2861,166.7176,167.0449,8958.0
2021-05-21 10:00:00,193.82,193.82,193.11,193.17,6925.0,166.9416,166.9416,166.33,166.3817,6925.0
2021-05-21 10:05:00,193.2,193.41,192.77,193.25,5645.0,166.4076,166.5884,166.0372,166.4506,5645.0
2021-05-21 10:10:00,193.26,193.45,192.99,193.0,5812.0,166.4592,166.6229,166.2267,166.2353,5812.0
2021-05-21 10:15:00,193.12,193.38,192.95,193.08,4909.0,166.3387,166.5626,166.1922,166.3042,4909.0
2021-05-21 10:20:00,193.02,193.13,192.84,192.86,3257.0,166.2525,166.3473,166.0975,166.1147,3257.0
2021-05-21 10:25:00,192.77,193.24,192.75,193.06,5579.0,166.0372,166.442,166.02,166.287,5579.0
2021-05-21 10:30:00,193.19,193.44,193.19,193.42,5831.0,166.399,166.6143,166.399,166.5971,5831.0
2021-05-21 10:35:00,193.47,193.47,193.08,193.1,5449.0,166.6401,166.6401,166.3042,166.3214,5449.0
2021-05-21 10:40:00,193.15,193.46,193.09,193.26,5419.0,166.3645,166.6315,166.3128,166.4592,5419.0
2021-05-21 10:45:00,193.26,193.36,193.06,193.22,3807.0,166.4592,166.5454,166.287,166.4248,3807.0
2021-05-21 10:50:00,193.33,193.72,193.24,193.7,2949.0,166.5195,166.8555,166.442,166.8382,2949.0
2021-05-21 10:55:00,193.78,194.09,193.78,194.04,4741.0,166.9071,167.1741,166.9071,167.1311,4741.0
2021-05-21 11:00:00,194.08,194.24,193.85,194.24,11512.0,167.1655,167.3033,166.9674,167.3033,11512.0
2021-05-21 11:05:00,194.24,194.3,194.12,194.23,13630.0,167.3033,167.355,167.2,167.2947,13630.0
2021-05-21 11:10:00,194.25,194.3,193.78,193.78,4559.0,167.312,167.355,166.9071,166.9071,4559.0
2021-05-21 11:15:00,193.74,193.9,193.6,193.68,5700.0,166.8727,167.0105,166.7521,166.821,5700.0
2021-05-21 11:20:00,193.68,193.91,193.64,193.82,5194.0,166.821,167.0191,166.7865,166.9416,5194.0
2021-05-21 11:25:00,193.79,193.8,193.62,193.68,10643.0,166.9157,166.9244,166.7693,166.821,10643.0
2021-05-21 11:30:00,193.68,193.68,193.39,193.54,4655.0,166.821,166.821,166.5712,166.7004,4655.0
2021-05-21 11:35:00,193.52,193.74,193.51,193.74,2987.0,166.6832,166.8727,166.6746,166.8727,2987.0
2021-05-21 11:40:00,193.78,193.87,193.71,193.74,3350.0,166.9071,166.9847,166.8468,166.8727,3350.0
2021-05-21 11:45:00,193.76,193.85,193.63,193.8,4591.0,166.8899,166.9674,166.7779,166.9244,4591.0
2021-05-21 11:50:00,193.85,193.85,193.5,193.5,2672.0,166.9674,166.9674,166.666,166.666,2672.0
2021-05-21 11:55:00,193.47,193.57,193.41,193.53,4086.0,166.6401,166.7263,166.5884,166.6918,4086.0
2021-05-21 12:00:00,193.45,193.54,193.29,193.48,4712.0,166.6229,166.7004,166.4851,166.6487,4712.0
2021-05-21 12:05:00,193.53,193.59,192.71,192.72,6662.0,166.6918,166.7435,165.9855,165.9941,6662.0
2021-05-21 12:10:00,192.75,193.17,192.69,193.07,3068.0,166.02,166.3817,165.9683,166.2956,3068.0
2021-05-21 12:15:00,193.05,193.08,192.9,192.98,1428.0,166.2784,166.3042,166.1492,166.2181,1428.0
2021-05-21 12:20:00,192.9,193.03,192.86,193.01,1687.0,166.1492,166.2611,166.1147,166.2439,1687.0
2021-05-21 12:25:00,192.95,193.03,192.91,193.03,4273.0,166.1922,166.2611,166.1578,166.2611,4273.0
2021-05-21 12:30:00,193.2,193.24,193.09,193.12,3127.0,166.4076,166.442,166.3128,166.3387,3127.0
2021-05-21 12:35:00,193.1,193.1,192.89,192.93,1893.0,166.3214,166.3214,166.1406,166.175,1893.0
2021-05-21 12:40:00,192.97,193.11,192.97,192.99,1957.0,166.2095,166.33,166.2095,166.2267,1957.0
2021-05-21 12:45:00,192.97,193.01,192.7,192.7,1928.0,166.2095,166.2439,165.9769,165.9769,1928.0
2021-05-21 12:50:00,192.66,192.72,192.53,192.53,2805.0,165.9424,165.9941,165.8305,165.8305,2805.0
2021-05-21 12:55:00,192.51,192.51,191.99,192.14,5942.0,165.8133,165.8133,165.3654,165.4946,5942.0
2021-05-21 13:00:00,192.2,192.4,192.14,192.4,3872.0,165.5462,165.7185,165.4946,165.7185,3872.0
2021-05-21 13:05:00,192.54,192.59,192.48,192.53,1879.0,165.8391,165.8822,165.7874,165.8305,1879.0
2021-05-21 13:10:00,192.53,192.67,192.52,192.61,5990.0,165.8305,165.9511,165.8219,165.8994,5990.0
2021-05-21 13:15:00,192.64,192.86,192.64,192.83,4729.0,165.9252,166.1147,165.9252,166.0889,4729.0
2021-05-21 13:20:00,192.84,193.1,192.79,193.02,3103.0,166.0975,166.3214,166.0544,166.2525,3103.0
2021-05-21 13:25:00,193.03,193.28,193.03,193.16,2409.0,166.2611,166.4765,166.2611,166.3731,2409.0
2021-05-21 13:30:00,193.13,193.19,193.03,193.17,3085.0,166.3473,166.399,166.2611,166.3817,3085.0
2021-05-21 13:35:00,193.12,193.34,193.06,193.22,3564.0,166.3387,166.5281,166.287,166.4248,3564.0
2021-05-21 13:40:00,193.22,193.22,193.02,193.06,5539.0,166.4248,166.4248,166.2525,166.287,5539.0
2021-05-21 13:45:00,193.02,193.12,192.86,192.99,11670.0,166.2525,166.3387,166.1147,166.2267,11670.0
2021-05-21 13:50:00,192.99,193.06,192.92,193.02,7165.0,166.2267,166.287,166.1664,166.2525,7165.0
2021-05-21 13:55:00,193.06,193.32,193.06,193.31,7893.0,166.287,166.5109,166.287,166.5023,7893.0
2021-05-21 14:00:00,193.21,193.41,193.13,193.25,7186.0,166.4162,166.5884,166.3473,166.4506,7186.0
2021-05-21 14:05:00,193.31,193.67,193.31,193.62,8231.0,166.5023,166.8124,166.5023,166.7693,8231.0
2021-05-21 14:10:00,193.64,193.64,193.53,193.57,5572.0,166.7865,166.7865,166.6918,166.7263,5572.0
2021-05-21 14:15:00,193.53,193.64,193.53,193.55,6820.0,166.6918,166.7865,166.6918,166.709,6820.0
2021-05-21 14:20:00,193.53,193.53,193.38,193.39,4944.0,166.6918,166.6918,166.5626,166.5712,4944.0
2021-05-21 14:25:00,193.4,193.45,193.31,193.35,7370.0,166.5798,166.6229,166.5023,166.5368,7370.0
2021-05-21 14:30:00,193.35,193.57,193.35,193.39,5663.0,166.5368,166.7263,166.5368,166.5712,5663.0
2021-05-21 14:35:00,193.43,193.49,193.11,193.12,7237.0,166.6057,166.6573,166.33,166.3387,7237.0
2021-05-21 14:40:00,193.18,193.27,193.15,193.26,3978.0,166.3903,166.4679,166.3645,166.4592,3978.0
2021-05-21 14:45:00,193.26,193.47,193.26,193.35,5491.0,166.4592,166.6401,166.4592,166.5368,5491.0
2021-05-21 14:50:00,193.31,193.56,193.3,193.44,6132.0,166.5023,166.7176,166.4937,166.6143,6132.0
2021-05-21 14:55:00,193.49,193.63,193.43,193.62,5140.0,166.6573,166.7779,166.6057,166.7693,5140.0
2021-05-21 15:00:00,193.61,193.63,193.45,193.61,4707.0,166.7607,166.7779,166.6229,166.7607,4707.0
2021-05-21 15:05:00,193.6,193.77,193.51,193.62,3845.0,166.7521,166.8985,166.6746,166.7693,3845.0
2021-05-21 15:10:00,193.59,193.78,193.57,193.65,9365.0,166.7435,166.9071,166.7263,166.7952,9365.0
2021-05-21 15:15:00,193.72,193.96,193.71,193.96,10425.0,166.8555,167.0622,166.8468,167.0622,10425.0
2021-05-21 15:20:00,193.95,194.02,193.9,193.9,9863.0,167.0536,167.1138,167.0105,167.0105,9863.0
2021-05-21 15:25:00,193.92,193.93,193.71,193.75,8806.0,167.0277,167.0363,166.8468,166.8813,8806.0
2021-05-21 15:30:00,193.72,193.77,193.45,193.57,8619.0,166.8555,166.8985,166.6229,166.7263,8619.0
2021-05-21 15:35:00,193.51,193.83,193.51,193.8,22553.0,166.6746,166.9502,166.6746,166.9244,22553.0
2021-05-21 15:40:00,193.79,193.93,193.59,193.59,28038.0,166.9157,167.0363,166.7435,166.7435,28038.0
2021-05-21 15:45:00,193.61,194.1,193.54,194.1,19446.0,166.7607,167.1828,166.7004,167.1828,19446.0
2021-05-21 15:50:00,194.27,194.29,193.83,194.18,38600.0,167.3292,167.3464,166.9502,167.2517,38600.0
2021-05-21 15:55:00,194.19,194.22,193.34,193.48,86709.0,167.2603,167.2861,166.5281,166.6487,86709.0
2021-05-24 09:30:00,194.44,194.44,193.19,193.19,43238.0,167.4756,167.4756,166.399,166.399,43238.0
2021-05-24 09:35:00,194.0,194.24,193.27,193.39,5927.0,167.0966,167.3033,166.4679,166.5712,5927.0
2021-05-24 09:40:00,193.05,193.52,192.89,193.52,1775.0,166.2784,166.6832,166.1406,166.6832,1775.0
2021-05-24 09:45:00,193.91,193.97,193.49,193.97,1950.0,167.0191,167.0708,166.6573,167.0708,1950.0
2021-05-24 09:50:00,193.6,194.16,193.45,194.14,2869.0,166.7521,167.2344,166.6229,167.2172,2869.0
2021-05-24 09:55:00,194.17,194.58,194.15,194.49,6823.0,167.243,167.5962,167.2258,167.5187,6823.0
2021-05-24 10:00:00,194.41,194.86,194.25,194.3,21659.0,167.4498,167.8374,167.312,167.355,21659.0
2021-05-24 10:05:00,194.13,194.2,193.46,193.92,4216.0,167.2086,167.2689,166.6315,167.0277,4216.0
2021-05-24 10:10:00,193.91,193.93,193.33,193.62,7718.0,167.0191,167.0363,166.5195,166.7693,7718.0
2021-05-24 10:15:00,193.65,193.9,193.5,193.75,7442.0,166.7952,167.0105,166.666,166.8813,7442.0
2021-05-24 10:20:00,193.88,194.31,193.73,194.11,4688.0,166.9933,167.3636,166.8641,167.1914,4688.0
2021-05-24 10:25:00,194.17,194.17,193.74,193.81,3889.0,167.243,167.243,166.8727,166.933,3889.0
2021-05-24 10:30:00,193.8,194.29,193.8,194.2,6001.0,166.9244,167.3464,166.9244,167.2689,6001.0
2021-05-24 10:35:00,194.11,194.38,193.98,194.38,4691.0,167.1914,167.4239,167.0794,167.4239,4691.0
2021-05-24 10:40:00,194.38,194.57,194.1,194.1,8258.0,167.4239,167.5876,167.1828,167.1828,8258.0
2021-05-24 10:45:00,194.08,194.24,194.0,194.08,16037.0,167.1655,167.3033,167.0966,167.1655,16037.0
2021-05-24 10:50:00,194.07,194.22,193.91,193.95,15007.0,167.1569,167.2861,167.0191,167.0536,15007.0
2021-05-24 10:55:00,193.9,193.9,193.6,193.66,5931.0,167.0105,167.0105,166.7521,166.8038,5931.0
2021-05-24 11:00:00,193.64,193.93,193.64,193.78,3405.0,166.7865,167.0363,166.7865,166.9071,3405.0
2021-05-24 11:05:00,193.75,193.75,193.56,193.62,2702.0,166.8813,166.8813,166.7176,166.7693,2702.0
2021-05-24 11:10:00,193.63,193.63,193.27,193.33,10760.0,166.7779,166.7779,166.4679,166.5195,10760.0
2021-05-24 11:15:00,193.33,193.66,193.27,193.65,13343.0,166.5195,166.8038,166.4679,166.7952,13343.0
2021-05-24 11:20:00,193.62,193.75,193.55,193.6,5985.0,166.7693,166.8813,166.709,166.7521,5985.0
2021-05-24 11:25:00,193.57,193.78,193.53,193.74,5068.0,166.7263,166.9071,166.6918,166.8727,5068.0
2021-05-24 11:30:00,193.8,193.93,193.69,193.76,3245.0,166.9244,167.0363,166.8296,166.8899,3245.0
2021-05-24 11:35:00,193.82,193.82,193.73,193.73,837.0,166.9416,166.9416,166.8641,166.8641,837.0
2021-05-24 11:40:00,193.92,194.05,193.85,193.9,5639.0,167.0277,167.1397,166.9674,167.0105,5639.0
2021-05-24 11:45:00,193.88,193.98,193.88,193.97,2213.0,166.9933,167.0794,166.9933,167.0708,2213.0
2021-05-24 11:50:00,193.92,193.93,193.66,193.66,8634.0,167.0277,167.0363,166.8038,166.8038,8634.0
2021-05-24 11:55:00,193.66,193.72,193.6,193.7,3356.0,166.8038,166.8555,166.7521,166.8382,3356.0
2021-05-24 12:00:00,193.69,193.89,193.59,193.62,3842.0,166.8296,167.0019,166.7435,166.7693,3842.0
2021-05-24 12:05:00,193.51,193.51,193.32,193.45,1122.0,166.6746,166.6746,166.5109,166.6229,1122.0
2021-05-24 12:10:00,193.38,193.72,193.36,193.57,3814.0,166.5626,166.8555,166.5454,166.7263,3814.0
2021-05-24 12:15:00,193.61,193.71,193.49,193.55,1523.0,166.7607,166.8468,166.6573,166.709,1523.0
2021-05-24 12:20:00,193.53,193.67,193.51,193.61,900.0,166.6918,166.8124,166.6746,166.7607,900.0
2021-05-24 12:25:00,193.59,193.64,193.4,193.47,2838.0,166.7435,166.7865,166.5798,166.6401,2838.0
2021-05-24 12:30:00,193.48,193.58,193.44,193.51,2297.0,166.6487,166.7349,166.6143,166.6746,2297.0
2021-05-24 12:35:00,193.73,193.79,193.68,193.79,2804.0,166.8641,166.9157,166.821,166.9157,2804.0
2021-05-24 12:40:00,193.74,194.07,193.72,194.07,800.0,166.8727,167.1569,166.8555,167.1569,800.0
2021-05-24 12:45:00,193.98,194.18,193.98,194.18,3374.0,167.0794,167.2517,167.0794,167.2517,3374.0
2021-05-24 12:50:00,194.14,194.19,193.94,194.09,3195.0,167.2172,167.2603,167.0449,167.1741,3195.0
2021-05-24 12:55:00,194.11,194.2,194.05,194.05,1850.0,167.1914,167.2689,167.1397,167.1397,1850.0
2021-05-24 13:00:00,194.02,194.27,194.02,194.25,3840.0,167.1138,167.3292,167.1138,167.312,3840.0
2021-05-24 13:05:00,194.29,194.29,193.91,194.09,3383.0,167.3464,167.3464,167.0191,167.1741,3383.0
2021-05-24 13:10:00,194.06,194.18,194.0,194.17,1202.0,167.1483,167.2517,167.0966,167.243,1202.0
2021-05-24 13:15:00,194.23,194.26,194.04,194.06,3052.0,167.2947,167.3206,167.1311,167.1483,3052.0
2021-05-24 13:20:00,194.17,194.2,194.07,194.11,7123.0,167.243,167.2689,167.1569,167.1914,7123.0
2021-05-24 13:25:00,194.22,194.34,194.12,194.34,3802.0,167.2861,167.3895,167.2,167.3895,3802.0
2021-05-24 13:30:00,194.36,194.41,194.21,194.3,4688.0,167.4067,167.4498,167.2775,167.355,4688.0
2021-05-24 13:35:00,194.34,194.44,194.29,194.44,3044.0,167.3895,167.4756,167.3464,167.4756,3044.0
2021-05-24 13:40:00,194.45,194.46,194.26,194.42,4806.0,167.4842,167.4928,167.3206,167.4584,4806.0
2021-05-24 13:45:00,194.33,194.45,194.25,194.43,2100.0,167.3809,167.4842,167.312,167.467,2100.0
2021-05-24 13:50:00,194.41,194.47,194.33,194.42,1607.0,167.4498,167.5014,167.3809,167.4584,1607.0
2021-05-24 13:55:00,194.49,194.56,194.41,194.52,3098.0,167.5187,167.579,167.4498,167.5445,3098.0
2021-05-24 14:00:00,194.54,194.62,194.42,194.42,15506.0,167.5617,167.6306,167.4584,167.4584,15506.0
2021-05-24 14:05:00,194.4,194.4,194.27,194.32,2670.0,167.4412,167.4412,167.3292,167.3722,2670.0
2021-05-24 14:10:00,194.27,194.35,194.25,194.32,3017.0,167.3292,167.3981,167.312,167.3722,3017.0
2021-05-24 14:15:00,194.39,194.57,194.39,194.54,4700.0,167.4325,167.5876,167.4325,167.5617,4700.0
2021-05-24 14:20:00,194.53,194.61,194.41,194.53,4707.0,167.5531,167.622,167.4498,167.5531,4707.0
2021-05-24 14:25:00,194.56,194.58,194.42,194.46,9905.0,167.579,167.5962,167.4584,167.4928,9905.0
2021-05-24 14:30:00,194.48,194.54,194.43,194.53,6617.0,167.5101,167.5617,167.467,167.5531,6617.0
2021-05-24 14:35:00,194.53,194.55,194.34,194.42,3149.0,167.5531,167.5703,167.3895,167.4584,3149.0
2021-05-24 14:40:00,194.43,194.47,194.34,194.41,2028.0,167.467,167.5014,167.3895,167.4498,2028.0
2021-05-24 14:45:00,194.44,194.46,194.28,194.44,5281.0,167.4756,167.4928,167.3378,167.4756,5281.0
2021-05-24 14:50:00,194.44,194.44,194.22,194.24,6571.0,167.4756,167.4756,167.2861,167.3033,6571.0
2021-05-24 14:55:00,194.29,194.44,194.29,194.33,6320.0,167.3464,167.4756,167.3464,167.3809,6320.0
2021-05-24 15:00:00,194.37,194.46,194.23,194.43,3647.0,167.4153,167.4928,167.2947,167.467,3647.0
2021-05-24 15:05:00,194.44,194.48,194.38,194.42,6267.0,167.4756,167.5101,167.4239,167.4584,6267.0
2021-05-24 15:10:00,194.48,194.59,194.45,194.5,9225.0,167.5101,167.6048,167.4842,167.5273,9225.0
2021-05-24 15:15:00,194.45,194.55,194.42,194.45,7280.0,167.4842,167.5703,167.4584,167.4842,7280.0
2021-05-24 15:20:00,194.39,194.48,194.33,194.46,4970.0,167.4325,167.5101,167.3809,167.4928,4970.0
2021-05-24 15:25:00,194.5,194.67,194.49,194.64,3668.0,167.5273,167.6737,167.5187,167.6479,3668.0
2021-05-24 15:30:00,194.61,194.69,194.37,194.46,7144.0,167.622,167.6909,167.4153,167.4928,7144.0
2021-05-24 15:35:00,194.5,194.55,194.33,194.35,5371.0,167.5273,167.5703,167.3809,167.3981,5371.0
2021-05-24 15:40:00,194.4,194.47,194.33,194.44,9120.0,167.4412,167.5014,167.3809,167.4756,9120.0
2021-05-24 15:45:00,194.41,194.67,194.35,194.61,8544.0,167.4498,167.6737,167.3981,167.622,8544.0
2021-05-24 15:50:00,194.66,194.67,194.29,194.42,16671.0,167.6651,167.6737,167.3464,167.4584,16671.0
2021-05-24 15:55:00,194.46,194.47,193.91,193.94,64781.0,167.4928,167.5014,167.0191,167.0449,64781.0
2021-05-25 09:30:00,194.74,195.0,194.33,194.77,23582.0,167.734,167.9579,167.3809,167.7598,23582.0
2021-05-25 09:35:00,194.81,195.63,194.68,195.5,20968.0,167.7943,168.5006,167.6823,168.3886,20968.0
2021-05-25 09:40:00,195.61,195.84,195.46,195.76,23944.0,168.4834,168.6815,168.3542,168.6126,23944.0
2021-05-25 09:45:00,195.67,196.1,195.47,195.56,5689.0,168.535,168.9054,168.3628,168.4403,5689.0
2021-05-25 09:50:00,195.55,195.55,194.93,194.94,4367.0,168.4317,168.4317,167.8977,167.9063,4367.0
2021-05-25 09:55:00,195.0,195.05,194.6,194.79,17617.0,167.9579,168.001,167.6134,167.7771,17617.0
2021-05-25 10:00:00,194.83,194.97,194.36,194.41,16347.0,167.8115,167.9321,167.4067,167.4498,16347.0
2021-05-25 10:05:00,194.32,194.64,194.22,194.51,13769.0,167.3722,167.6479,167.2861,167.5359,13769.0
2021-05-25 10:10:00,194.51,194.51,194.1,194.32,13440.0,167.5359,167.5359,167.1828,167.3722,13440.0
2021-05-25 10:15:00,194.36,194.66,194.3,194.66,9159.0,167.4067,167.6651,167.355,167.6651,9159.0
2021-05-25 10:20:00,194.66,194.83,194.61,194.63,5077.0,167.6651,167.8115,167.622,167.6393,5077.0
2021-05-25 10:25:00,194.74,194.9,194.63,194.68,5105.0,167.734,167.8718,167.6393,167.6823,5105.0
2021-05-25 10:30:00,194.73,194.75,194.55,194.67,6343.0,167.7254,167.7426,167.5703,167.6737,6343.0
2021-05-25 10:35:00,194.61,194.66,194.45,194.51,6773.0,167.622,167.6651,167.4842,167.5359,6773.0
2021-05-25 10:40:00,194.56,194.59,194.32,194.5,14287.0,167.579,167.6048,167.3722,167.5273,14287.0
2021-05-25 10:45:00,194.48,194.69,194.44,194.6,7479.0,167.5101,167.6909,167.4756,167.6134,7479.0
2021-05-25 10:50:00,194.62,194.67,194.44,194.59,7746.0,167.6306,167.6737,167.4756,167.6048,7746.0
2021-05-25 10:55:00,194.62,194.71,194.44,194.51,8185.0,167.6306,167.7082,167.4756,167.5359,8185.0
2021-05-25 11:00:00,194.44,194.44,193.77,193.77,8626.0,167.4756,167.4756,166.8985,166.8985,8626.0
2021-05-25 11:05:00,193.7,194.09,193.63,193.99,4158.0,166.8382,167.1741,166.7779,167.088,4158.0
2021-05-25 11:10:00,193.98,194.18,193.98,194.07,6440.0,167.0794,167.2517,167.0794,167.1569,6440.0
2021-05-25 11:15:00,194.11,194.11,193.79,193.94,4846.0,167.1914,167.1914,166.9157,167.0449,4846.0
2021-05-25 11:20:00,193.81,193.92,193.75,193.92,3887.0,166.933,167.0277,166.8813,167.0277,3887.0
2021-05-25 11:25:00,193.82,193.83,193.51,193.6,2924.0,166.9416,166.9502,166.6746,166.7521,2924.0
2021-05-25 11:30:00,193.52,193.52,193.05,193.15,7999.0,166.6832,166.6832,166.2784,166.3645,7999.0
2021-05-25 11:35:00,193.19,193.42,193.19,193.29,7082.0,166.399,166.5971,166.399,166.4851,7082.0
2021-05-25 11:40:00,193.29,193.49,193.21,193.49,3494.0,166.4851,166.6573,166.4162,166.6573,3494.0
2021-05-25 11:45:00,193.5,193.52,193.12,193.12,9225.0,166.666,166.6832,166.3387,166.3387,9225.0
2021-05-25 11:50:00,193.2,193.42,193.18,193.25,6374.0,166.4076,166.5971,166.3903,166.4506,6374.0
2021-05-25 11:55:00,193.27,193.56,193.2,193.52,42008.0,166.4679,166.7176,166.4076,166.6832,42008.0
2021-05-25 12:00:00,193.53,193.66,193.4,193.65,33261.0,166.6918,166.8038,166.5798,166.7952,33261.0
2021-05-25 12:05:00,193.57,194.1,193.57,194.0,27996.0,166.7263,167.1828,166.7263,167.0966,27996.0
2021-05-25 12:10:00,194.0,194.13,193.84,193.84,2883.0,167.0966,167.2086,166.9588,166.9588,2883.0
2021-05-25 12:15:00,193.83,193.97,193.77,193.95,2794.0,166.9502,167.0708,166.8985,167.0536,2794.0
2021-05-25 12:20:00,194.1,194.1,193.99,194.02,2058.0,167.1828,167.1828,167.088,167.1138,2058.0
2021-05-25 12:25:00,193.98,194.15,193.95,194.04,6179.0,167.0794,167.2258,167.0536,167.1311,6179.0
2021-05-25 12:30:00,193.94,194.02,193.87,194.02,2861.0,167.0449,167.1138,166.9847,167.1138,2861.0
2021-05-25 12:35:00,194.03,194.09,193.91,193.91,3086.0,167.1225,167.1741,167.0191,167.0191,3086.0
2021-05-25 12:40:00,193.94,194.23,193.89,194.15,3311.0,167.0449,167.2947,167.0019,167.2258,3311.0
2021-05-25 12:45:00,194.14,194.17,193.99,193.99,3249.0,167.2172,167.243,167.088,167.088,3249.0
2021-05-25 12:50:00,194.02,194.02,193.84,193.84,5420.0,167.1138,167.1138,166.9588,166.9588,5420.0
2021-05-25 12:55:00,193.88,193.91,193.78,193.9,2269.0,166.9933,167.0191,166.9071,167.0105,2269.0
2021-05-25 13:00:00,193.88,193.95,193.55,193.6,17377.0,166.9933,167.0536,166.709,166.7521,17377.0
2021-05-25 13:05:00,193.56,193.6,193.46,193.55,1405.0,166.7176,166.7521,166.6315,166.709,1405.0
2021-05-25 13:10:00,193.55,193.57,193.5,193.5,4490.0,166.709,166.7263,166.666,166.666,4490.0
2021-05-25 13:15:00,193.55,193.68,193.5,193.64,3123.0,166.709,166.821,166.666,166.7865,3123.0
2021-05-25 13:20:00,193.59,193.74,193.58,193.62,3966.0,166.7435,166.8727,166.7349,166.7693,3966.0
2021-05-25 13:25:00,193.65,193.67,193.5,193.64,2800.0,166.7952,166.8124,166.666,166.7865,2800.0
2021-05-25 13:30:00,193.64,193.64,193.45,193.53,5984.0,166.7865,166.7865,166.6229,166.6918,5984.0
2021-05-25 13:35:00,193.59,193.79,193.45,193.78,5549.0,166.7435,166.9157,166.6229,166.9071,5549.0
2021-05-25 13:40:00,193.75,193.75,193.54,193.56,3328.0,166.8813,166.8813,166.7004,166.7176,3328.0
2021-05-25 13:45:00,193.55,193.64,193.5,193.59,2520.0,166.709,166.7865,166.666,166.7435,2520.0
2021-05-25 13:50:00,193.6,193.64,193.47,193.51,2701.0,166.7521,166.7865,166.6401,166.6746,2701.0
2021-05-25 13:55:00,193.52,193.52,193.38,193.45,1525.0,166.6832,166.6832,166.5626,166.6229,1525.0
2021-05-25 14:00:00,193.47,193.49,193.11,193.23,4347.0,166.6401,166.6573,166.33,166.4334,4347.0
2021-05-25 14:05:00,193.13,193.2,193.06,193.07,2494.0,166.3473,166.4076,166.287,166.2956,2494.0
2021-05-25 14:10:00,193.05,193.09,192.93,193.03,3500.0,166.2784,166.3128,166.175,166.2611,3500.0
2021-05-25 14:15:00,193.02,193.07,192.76,192.76,4153.0,166.2525,166.2956,166.0286,166.0286,4153.0
2021-05-25 14:20:00,192.76,192.87,192.68,192.78,2512.0,166.0286,166.1233,165.9597,166.0458,2512.0
2021-05-25 14:25:00,192.7,192.89,192.69,192.75,5649.0,165.9769,166.1406,165.9683,166.02,5649.0
2021-05-25 14:30:00,192.75,192.86,192.69,192.85,3335.0,166.02,166.1147,165.9683,166.1061,3335.0
2021-05-25 14:35:00,192.79,193.14,192.74,193.14,4880.0,166.0544,166.3559,166.0114,166.3559,4880.0
2021-05-25 14:40:00,193.13,193.18,192.96,193.01,5600.0,166.3473,166.3903,166.2008,166.2439,5600.0
2021-05-25 14:45:00,193.03,193.09,192.87,193.02,4695.0,166.2611,166.3128,166.1233,166.2525,4695.0
2021-05-25 14:50:00,193.05,193.12,192.82,192.87,6438.0,166.2784,166.3387,166.0803,166.1233,6438.0
2021-05-25 14:55:00,192.91,192.92,192.66,192.71,4749.0,166.1578,166.1664,165.9424,165.9855,4749.0
2021-05-25 15:00:00,192.58,192.64,192.3,192.37,6464.0,165.8735,165.9252,165.6324,165.6927,6464.0
2021-05-25 15:05:00,192.35,192.67,192.35,192.52,8012.0,165.6754,165.9511,165.6754,165.8219,8012.0
2021-05-25 15:10:00,192.55,192.69,192.38,192.4,4945.0,165.8477,165.9683,165.7013,165.7185,4945.0
2021-05-25 15:15:00,192.42,192.87,192.39,192.87,7239.0,165.7357,166.1233,165.7099,166.1233,7239.0
2021-05-25 15:20:00,192.8,193.01,192.76,192.87,9062.0,166.063,166.2439,166.0286,166.1233,9062.0
2021-05-25 15:25:00,192.9,192.94,192.57,192.65,4769.0,166.1492,166.1836,165.8649,165.9338,4769.0
2021-05-25 15:30:00,192.62,192.62,192.23,192.31,7688.0,165.908,165.908,165.5721,165.641,7688.0
2021-05-25 15:35:00,192.34,192.37,191.97,192.07,10766.0,165.6668,165.6927,165.3481,165.4343,10766.0
2021-05-25 15:40:00,192.03,192.34,192.03,192.18,12505.0,165.3998,165.6668,165.3998,165.529,12505.0
2021-05-25 15:45:00,192.17,192.22,191.98,191.99,15806.0,165.5204,165.5635,165.3568,165.3654,15806.0
2021-05-25 15:50:00,191.96,191.96,191.45,191.65,19167.0,165.3395,165.3395,164.9002,165.0725,19167.0
2021-05-25 15:55:00,191.64,191.98,191.58,191.71,84811.0,165.0639,165.3568,165.0122,165.1242,84811.0
2021-05-26 09:30:00,193.24,194.0,192.15,192.57,41198.0,166.442,167.0966,165.5032,165.8649,41198.0
2021-05-26 09:35:00,192.71,192.85,191.92,192.2,4663.0,165.9855,166.1061,165.3051,165.5462,4663.0
2021-05-26 09:40:00,192.03,192.27,191.59,191.59,3887.0,165.3998,165.6065,165.0208,165.0208,3887.0
2021-05-26 09:45:00,191.58,191.71,190.54,190.7,11467.0,165.0122,165.1242,164.1164,164.2543,11467.0
2021-05-26 09:50:00,190.62,191.45,190.45,191.34,9285.0,164.1854,164.9002,164.0389,164.8055,9285.0
2021-05-26 09:55:00,191.34,191.37,190.85,190.95,8192.0,164.8055,164.8313,164.3835,164.4696,8192.0
2021-05-26 10:00:00,190.96,191.23,190.87,191.2,12512.0,164.4782,164.7108,164.4007,164.6849,12512.0
2021-05-26 10:05:00,191.29,191.77,191.23,191.72,12414.0,164.7624,165.1759,164.7108,165.1328,12414.0
2021-05-26 10:10:00,191.74,191.96,191.62,191.94,22005.0,165.15,165.3395,165.0467,165.3223,22005.0
2021-05-26 10:15:00,191.9,192.04,191.79,191.94,19599.0,165.2878,165.4084,165.1931,165.3223,19599.0
2021-05-26 10:20:00,191.98,192.14,191.83,192.14,8858.0,165.3568,165.4946,165.2276,165.4946,8858.0
2021-05-26 10:25:00,192.07,192.07,191.53,191.53,5971.0,165.4343,165.4343,164.9692,164.9692,5971.0
2021-05-26 10:30:00,191.64,191.85,191.56,191.63,4370.0,165.0639,165.2448,164.995,165.0553,4370.0
2021-05-26 10:35:00,191.59,191.78,191.51,191.75,5652.0,165.0208,165.1845,164.9519,165.1586,5652.0
2021-05-26 10:40:00,191.78,191.91,191.66,191.67,13884.0,165.1845,165.2965,165.0811,165.0897,13884.0
2021-05-26 10:45:00,191.67,191.85,191.66,191.77,5363.0,165.0897,165.2448,165.0811,165.1759,5363.0
2021-05-26 10:50:00,191.83,191.85,191.51,191.69,9185.0,165.2276,165.2448,164.9519,165.107,9185.0
2021-05-26 10:55:00,191.69,191.87,191.69,191.81,4430.0,165.107,165.262,165.107,165.2103,4430.0
2021-05-26 11:00:00,191.88,192.11,191.88,191.94,15928.0,165.2706,165.4687,165.2706,165.3223,15928.0
2021-05-26 11:05:00,191.96,192.28,191.95,192.19,11928.0,165.3395,165.6151,165.3309,165.5376,11928.0
2021-05-26 11:10:00,192.23,192.23,191.92,191.95,10822.0,165.5721,165.5721,165.3051,165.3309,10822.0
2021-05-26 11:15:00,192.0,192.0,191.78,191.83,5615.0,165.374,165.374,165.1845,165.2276,5615.0
2021-05-26 11:20:00,191.79,191.99,191.71,191.71,7316.0,165.1931,165.3654,165.1242,165.1242,7316.0
2021-05-26 11:25:00,191.73,192.07,191.61,192.07,4657.0,165.1414,165.4343,165.0381,165.4343,4657.0
2021-05-26 11:30:00,191.98,192.14,191.92,192.14,5942.0,165.3568,165.4946,165.3051,165.4946,5942.0
2021-05-26 11:35:00,192.14,192.23,192.06,192.12,4965.0,165.4946,165.5721,165.4257,165.4773,4965.0
2021-05-26 11:40:00,192.11,192.11,191.9,192.03,5910.0,165.4687,165.4687,165.2878,165.3998,5910.0
2021-05-26 11:45:00,192.02,192.42,192.02,192.41,4100.0,165.3912,165.7357,165.3912,165.7271,4100.0
2021-05-26 11:50:00,192.43,192.51,192.18,192.24,6312.0,165.7443,165.8133,165.529,165.5807,6312.0
2021-05-26 11:55:00,192.26,192.38,192.2,192.29,4233.0,165.5979,165.7013,165.5462,165.6238,4233.0
2021-05-26 12:00:00,192.28,192.38,192.1,192.14,13952.0,165.6151,165.7013,165.4601,165.4946,13952.0
2021-05-26 12:05:00,192.16,192.45,192.16,192.42,2377.0,165.5118,165.7616,165.5118,165.7357,2377.0
2021-05-26 12:10:00,192.47,192.62,192.47,192.56,2808.0,165.7788,165.908,165.7788,165.8563,2808.0
2021-05-26 12:15:00,192.52,192.61,192.44,192.44,4191.0,165.8219,165.8994,165.753,165.753,4191.0
2021-05-26 12:20:00,192.51,192.75,192.5,192.7,6217.0,165.8133,166.02,165.8046,165.9769,6217.0
2021-05-26 12:25:00,192.69,192.7,192.51,192.53,6865.0,165.9683,165.9769,165.8133,165.8305,6865.0
2021-05-26 12:30:00,192.6,192.64,192.46,192.57,5137.0,165.8908,165.9252,165.7702,165.8649,5137.0
2021-05-26 12:35:00,192.54,192.56,192.37,192.4,3070.0,165.8391,165.8563,165.6927,165.7185,3070.0
2021-05-26 12:40:00,192.36,192.37,192.13,192.22,8221.0,165.6841,165.6927,165.4859,165.5635,8221.0
2021-05-26 12:45:00,192.22,192.3,192.16,192.29,4678.0,165.5635,165.6324,165.5118,165.6238,4678.0
2021-05-26 12:50:00,192.28,192.37,192.26,192.28,7086.0,165.6151,165.6927,165.5979,165.6151,7086.0
2021-05-26 12:55:00,192.31,192.53,192.26,192.53,11808.0,165.641,165.8305,165.5979,165.8305,11808.0
2021-05-26 13:00:00,192.5,192.56,192.31,192.37,5709.0,165.8046,165.8563,165.641,165.6927,5709.0
2021-05-26 13:05:00,192.38,192.43,192.13,192.15,6464.0,165.7013,165.7443,165.4859,165.5032,6464.0
2021-05-26 13:10:00,192.16,192.41,192.16,192.39,5511.0,165.5118,165.7271,165.5118,165.7099,5511.0
2021-05-26 13:15:00,192.4,192.68,192.38,192.64,9871.0,165.7185,165.9597,165.7013,165.9252,9871.0
2021-05-26 13:20:00,192.73,192.82,192.6,192.6,4981.0,166.0027,166.0803,165.8908,165.8908,4981.0
2021-05-26 13:25:00,192.6,192.62,192.49,192.59,3120.0,165.8908,165.908,165.796,165.8822,3120.0
2021-05-26 13:30:00,192.63,192.63,192.46,192.51,3753.0,165.9166,165.9166,165.7702,165.8133,3753.0
2021-05-26 13:35:00,192.57,192.57,192.24,192.39,7000.0,165.8649,165.8649,165.5807,165.7099,7000.0
2021-05-26 13:40:00,192.43,192.43,192.13,192.17,4207.0,165.7443,165.7443,165.4859,165.5204,4207.0
2021-05-26 13:45:00,192.2,192.41,192.15,192.28,11343.0,165.5462,165.7271,165.5032,165.6151,11343.0
2021-05-26 13:50:00,192.26,192.29,191.99,192.0,9618.0,165.5979,165.6238,165.3654,165.374,9618.0
2021-05-26 13:55:00,192.02,192.22,191.99,192.14,9595.0,165.3912,165.5635,165.3654,165.4946,9595.0
2021-05-26 14:00:00,192.18,192.25,192.08,192.12,3975.0,165.529,165.5893,165.4429,165.4773,3975.0
2021-05-26 14:05:00,192.16,192.17,192.04,192.09,5920.0,165.5118,165.5204,165.4084,165.4515,5920.0
2021-05-26 14:10:00,192.1,192.31,192.01,192.31,7701.0,165.4601,165.641,165.3826,165.641,7701.0
2021-05-26 14:15:00,192.29,192.43,192.16,192.43,7690.0,165.6238,165.7443,165.5118,165.7443,7690.0
2021-05-26 14:20:00,192.39,192.42,192.27,192.37,5526.0,165.7099,165.7357,165.6065,165.6927,5526.0
2021-05-26 14:25:00,192.41,192.5,192.36,192.49,4166.0,165.7271,165.8046,165.6841,165.796,4166.0
2021-05-26 14:30:00,192.55,192.55,192.37,192.42,5214.0,165.8477,165.8477,165.6927,165.7357,5214.0
2021-05-26 14:35:00,192.44,192.52,192.38,192.5,5497.0,165.753,165.8219,165.7013,165.8046,5497.0
2021-05-26 14:40:00,192.49,192.49,192.3,192.4,5054.0,165.796,165.796,165.6324,165.7185,5054.0
2021-05-26 14:45:00,192.44,192.46,192.32,192.46,4099.0,165.753,165.7702,165.6496,165.7702,4099.0
2021-05-26 14:50:00,192.43,192.45,192.09,192.09,5161.0,165.7443,165.7616,165.4515,165.4515,5161.0
2021-05-26 14:55:00,192.11,192.22,192.04,192.22,5697.0,165.4687,165.5635,165.4084,165.5635,5697.0
2021-05-26 15:00:00,192.2,192.31,192.14,192.31,4833.0,165.5462,165.641,165.4946,165.641,4833.0
2021-05-26 15:05:00,192.31,192.41,192.23,192.25,4218.0,165.641,165.7271,165.5721,165.5893,4218.0
2021-05-26 15:10:00,192.25,192.45,192.16,192.28,4109.0,165.5893,165.7616,165.5118,165.6151,4109.0
2021-05-26 15:15:00,192.36,192.36,192.13,192.16,6817.0,165.6841,165.6841,165.4859,165.5118,6817.0
2021-05-26 15:20:00,192.2,192.28,192.09,192.09,5302.0,165.5462,165.6151,165.4515,165.4515,5302.0
2021-05-26 15:25:00,192.08,192.22,192.0,192.08,17462.0,165.4429,165.5635,165.374,165.4429,17462.0
2021-05-26 15:30:00,192.09,192.27,192.09,192.19,12756.0,165.4515,165.6065,165.4515,165.5376,12756.0
2021-05-26 15:35:00,192.18,192.36,192.18,192.28,15378.0,165.529,165.6841,165.529,165.6151,15378.0
2021-05-26 15:40:00,192.28,192.41,192.18,192.18,14082.0,165.6151,165.7271,165.529,165.529,14082.0
2021-05-26 15:45:00,192.2,192.35,192.17,192.32,13506.0,165.5462,165.6754,165.5204,165.6496,13506.0
2021-05-26 15:50:00,192.19,192.2,191.97,192.06,33963.0,165.5376,165.5462,165.3481,165.4257,33963.0
2021-05-26 15:55:00,192.04,192.08,191.79,191.91,80634.0,165.4084,165.4429,165.1931,165.2965,80634.0
2021-05-27 09:30:00,194.69,195.5,194.28,194.92,34559.0,167.6909,168.3886,167.3378,167.889,34559.0
2021-05-27 09:35:00,195.46,195.46,194.25,194.71,8403.0,168.3542,168.3542,167.312,167.7082,8403.0
2021-05-27 09:40:00,194.84,195.06,194.02,194.11,17557.0,167.8201,168.0096,167.1138,167.1914,17557.0
2021-05-27 09:45:00,194.1,194.76,193.87,194.16,30593.0,167.1828,167.7512,166.9847,167.2344,30593.0
2021-05-27 09:50:00,194.34,194.78,194.07,194.75,12569.0,167.3895,167.7685,167.1569,167.7426,12569.0
2021-05-27 09:55:00,194.79,194.79,194.38,194.53,8447.0,167.7771,167.7771,167.4239,167.5531,8447.0
2021-05-27 10:00:00,194.48,194.48,193.61,193.94,23476.0,167.5101,167.5101,166.7607,167.0449,23476.0
2021-05-27 10:05:00,194.02,194.12,193.48,193.69,9639.0,167.1138,167.2,166.6487,166.8296,9639.0
2021-05-27 10:10:00,193.69,193.73,193.13,193.25,9649.0,166.8296,166.8641,166.3473,166.4506,9649.0
2021-05-27 10:15:00,193.25,193.25,192.84,192.99,15838.0,166.4506,166.4506,166.0975,166.2267,15838.0
2021-05-27 10:20:00,193.09,193.38,192.93,193.38,15599.0,166.3128,166.5626,166.175,166.5626,15599.0
2021-05-27 10:25:00,193.47,193.65,193.29,193.65,15589.0,166.6401,166.7952,166.4851,166.7952,15589.0
2021-05-27 10:30:00,193.63,193.63,193.24,193.31,4150.0,166.7779,166.7779,166.442,166.5023,4150.0
2021-05-27 10:35:00,193.35,193.51,193.2,193.25,5008.0,166.5368,166.6746,166.4076,166.4506,5008.0
2021-05-27 10:40:00,193.25,193.46,193.08,193.08,5564.0,166.4506,166.6315,166.3042,166.3042,5564.0
2021-05-27 10:45:00,193.09,193.38,193.09,193.16,6899.0,166.3128,166.5626,166.3128,166.3731,6899.0
2021-05-27 10:50:00,193.2,193.27,192.73,193.19,6268.0,166.4076,166.4679,166.0027,166.399,6268.0
2021-05-27 10:55:00,193.18,193.26,192.93,193.08,13133.0,166.3903,166.4592,166.175,166.3042,13133.0
2021-05-27 11:00:00,193.09,193.09,192.64,192.8,4744.0,166.3128,166.3128,165.9252,166.063,4744.0
2021-05-27 11:05:00,192.81,193.25,192.8,193.08,8194.0,166.0716,166.4506,166.063,166.3042,8194.0
2021-05-27 11:10:00,193.02,193.3,192.97,193.24,4898.0,166.2525,166.4937,166.2095,166.442,4898.0
2021-05-27 11:15:00,193.29,193.46,193.08,193.18,5262.0,166.4851,166.6315,166.3042,166.3903,5262.0
2021-05-27 11:20:00,193.2,193.26,193.13,193.13,2873.0,166.4076,166.4592,166.3473,166.3473,2873.0
2021-05-27 11:25:00,193.18,193.26,192.74,192.74,4975.0,166.3903,166.4592,166.0114,166.0114,4975.0
2021-05-27 11:30:00,192.69,192.91,192.54,192.75,5007.0,165.9683,166.1578,165.8391,166.02,5007.0
2021-05-27 11:35:00,192.78,192.89,192.64,192.85,3307.0,166.0458,166.1406,165.9252,166.1061,3307.0
2021-05-27 11:40:00,192.89,193.02,192.74,192.84,4402.0,166.1406,166.2525,166.0114,166.0975,4402.0
2021-05-27 11:45:00,192.79,192.84,192.68,192.81,6947.0,166.0544,166.0975,165.9597,166.0716,6947.0
2021-05-27 11:50:00,192.82,193.2,192.82,193.15,7568.0,166.0803,166.4076,166.0803,166.3645,7568.0
2021-05-27 11:55:00,193.16,193.27,193.1,193.15,6592.0,166.3731,166.4679,166.3214,166.3645,6592.0
2021-05-27 12:00:00,193.15,193.41,193.11,193.41,1426.0,166.3645,166.5884,166.33,166.5884,1426.0
2021-05-27 12:05:00,193.37,193.48,193.3,193.42,6605.0,166.554,166.6487,166.4937,166.5971,6605.0
2021-05-27 12:10:00,193.37,193.47,193.31,193.45,3343.0,166.554,166.6401,166.5023,166.6229,3343.0
2021-05-27 12:15:00,193.44,193.61,193.43,193.53,3914.0,166.6143,166.7607,166.6057,166.6918,3914.0
2021-05-27 12:20:00,193.49,193.75,193.46,193.75,10462.0,166.6573,166.8813,166.6315,166.8813,10462.0
2021-05-27 12:25:00,193.68,193.71,193.57,193.61,3200.0,166.821,166.8468,166.7263,166.7607,3200.0
2021-05-27 12:30:00,193.57,193.66,193.51,193.51,2170.0,166.7263,166.8038,166.6746,166.6746,2170.0
2021-05-27 12:35:00,193.47,193.54,193.29,193.34,2567.0,166.6401,166.7004,166.4851,166.5281,2567.0
2021-05-27 12:40:00,193.42,193.49,193.28,193.4,5950.0,166.5971,166.6573,166.4765,166.5798,5950.0
2021-05-27 12:45:00,193.4,193.4,193.17,193.25,3246.0,166.5798,166.5798,166.3817,166.4506,3246.0
2021-05-27 12:50:00,193.29,193.29,193.13,193.25,1659.0,166.4851,166.4851,166.3473,166.4506,1659.0
2021-05-27 12:55:00,193.26,193.37,193.13,193.21,10600.0,166.4592,166.554,166.3473,166.4162,10600.0
2021-05-27 13:00:00,193.21,193.4,193.21,193.35,3015.0,166.4162,166.5798,166.4162,166.5368,3015.0
2021-05-27 13:05:00,193.38,193.52,193.32,193.42,11812.0,166.5626,166.6832,166.5109,166.5971,11812.0
2021-05-27 13:10:00,193.46,193.46,193.26,193.37,3632.0,166.6315,166.6315,166.4592,166.554,3632.0
2021-05-27 13:15:00,193.37,193.43,193.22,193.3,4041.0,166.554,166.6057,166.4248,166.4937,4041.0
2021-05-27 13:20:00,193.33,193.38,193.12,193.17,3247.0,166.5195,166.5626,166.3387,166.3817,3247.0
2021-05-27 13:25:00,193.16,193.36,193.16,193.36,1718.0,166.3731,166.5454,166.3731,166.5454,1718.0
2021-05-27 13:30:00,193.29,193.32,193.19,193.25,3745.0,166.4851,166.5109,166.399,166.4506,3745.0
2021-05-27 13:35:00,193.31,193.31,193.04,193.16,6595.0,166.5023,166.5023,166.2698,166.3731,6595.0
2021-05-27 13:40:00,193.18,193.31,193.18,193.29,10265.0,166.3903,166.5023,166.3903,166.4851,10265.0
2021-05-27 13:45:00,193.31,193.49,193.31,193.47,2925.0,166.5023,166.6573,166.5023,166.6401,2925.0
2021-05-27 13:50:00,193.41,193.41,193.31,193.31,4625.0,166.5884,166.5884,166.5023,166.5023,4625.0
2021-05-27 13:55:00,193.33,193.43,193.29,193.29,4958.0,166.5195,166.6057,166.4851,166.4851,4958.0
2021-05-27 14:00:00,193.33,193.39,193.18,193.22,10523.0,166.5195,166.5712,166.3903,166.4248,10523.0
2021-05-27 14:05:00,193.23,193.23,193.11,193.2,4048.0,166.4334,166.4334,166.33,166.4076,4048.0
2021-05-27 14:10:00,193.12,193.22,193.08,193.13,10957.0,166.3387,166.4248,166.3042,166.3473,10957.0
2021-05-27 14:15:00,193.13,193.17,192.9,192.93,11349.0,166.3473,166.3817,166.1492,166.175,11349.0
2021-05-27 14:20:00,192.94,192.98,192.84,192.95,7231.0,166.1836,166.2181,166.0975,166.1922,7231.0
2021-05-27 14:25:00,192.9,193.24,192.9,193.19,9287.0,166.1492,166.442,166.1492,166.399,9287.0
2021-05-27 14:30:00,193.2,193.41,193.16,193.41,7075.0,166.4076,166.5884,166.3731,166.5884,7075.0
2021-05-27 14:35:00,193.45,193.45,193.32,193.36,11960.0,166.6229,166.6229,166.5109,166.5454,11960.0
2021-05-27 14:40:00,193.39,193.51,193.35,193.41,2917.0,166.5712,166.6746,166.5368,166.5884,2917.0
2021-05-27 14:45:00,193.41,193.56,193.39,193.46,11241.0,166.5884,166.7176,166.5712,166.6315,11241.0
2021-05-27 14:50:00,193.46,193.7,193.39,193.69,9974.0,166.6315,166.8382,166.5712,166.8296,9974.0
2021-05-27 14:55:00,193.68,193.87,193.67,193.85,8562.0,166.821,166.9847,166.8124,166.9674,8562.0
2021-05-27 15:00:00,193.8,193.83,193.56,193.64,11342.0,166.9244,166.9502,166.7176,166.7865,11342.0
2021-05-27 15:05:00,193.66,193.67,193.37,193.44,15805.0,166.8038,166.8124,166.554,166.6143,15805.0
2021-05-27 15:10:00,193.44,193.81,193.44,193.81,41327.0,166.6143,166.933,166.6143,166.933,41327.0
2021-05-27 15:15:00,193.84,194.05,193.84,193.87,6358.0,166.9588,167.1397,166.9588,166.9847,6358.0
2021-05-27 15:20:00,193.86,194.0,193.81,194.0,5783.0,166.976,167.0966,166.933,167.0966,5783.0
2021-05-27 15:25:00,194.03,194.19,194.0,194.09,6782.0,167.1225,167.2603,167.0966,167.1741,6782.0
2021-05-27 15:30:00,194.14,194.18,193.87,194.12,12799.0,167.2172,167.2517,166.9847,167.2,12799.0
2021-05-27 15:35:00,194.12,194.24,194.04,194.05,16356.0,167.2,167.3033,167.1311,167.1397,16356.0
2021-05-27 15:40:00,194.03,194.13,193.85,193.87,15908.0,167.1225,167.2086,166.9674,166.9847,15908.0
2021-05-27 15:45:00,193.89,194.21,193.88,193.94,36127.0,167.0019,167.2775,166.9933,167.0449,36127.0
2021-05-27 15:50:00,194.02,194.48,193.92,194.43,42803.0,167.1138,167.5101,167.0277,167.467,42803.0
2021-05-27 15:55:00,194.41,194.55,194.05,194.05,130025.0,167.4498,167.5703,167.1397,167.1397,130025.0
2021-05-28 09:30:00,194.32,194.69,193.26,193.78,18186.0,167.3722,167.6909,166.4592,166.9071,18186.0
2021-05-28 09:35:00,193.82,193.82,192.48,192.78,4573.0,166.9416,166.9416,165.7874,166.0458,4573.0
2021-05-28 09:40:00,192.5,192.56,192.11,192.56,3341.0,165.8046,165.8563,165.4687,165.8563,3341.0
2021-05-28 09:45:00,192.53,193.2,192.53,193.06,3761.0,165.8305,166.4076,165.8305,166.287,3761.0
2021-05-28 09:50:00,192.95,193.32,192.41,193.15,5035.0,166.1922,166.5109,165.7271,166.3645,5035.0
2021-05-28 09:55:00,193.06,193.51,193.06,193.51,7487.0,166.287,166.6746,166.287,166.6746,7487.0
2021-05-28 10:00:00,193.45,193.51,192.95,193.44,11584.0,166.6229,166.6746,166.1922,166.6143,11584.0
2021-05-28 10:05:00,193.37,193.37,192.5,192.74,10191.0,166.554,166.554,165.8046,166.0114,10191.0
2021-05-28 10:10:00,192.63,192.65,192.23,192.47,6500.0,165.9166,165.9338,165.5721,165.7788,6500.0
2021-05-28 10:15:00,192.68,192.74,192.34,192.41,4712.0,165.9597,166.0114,165.6668,165.7271,4712.0
2021-05-28 10:20:00,192.48,192.49,192.29,192.45,1850.0,165.7874,165.796,165.6238,165.7616,1850.0
2021-05-28 10:25:00,192.48,192.86,192.48,192.8,2760.0,165.7874,166.1147,165.7874,166.063,2760.0
2021-05-28 10:30:00,192.71,193.02,192.66,193.0,4748.0,165.9855,166.2525,165.9424,166.2353,4748.0
2021-05-28 10:35:00,192.93,193.14,192.78,192.85,3780.0,166.175,166.3559,166.0458,166.1061,3780.0
2021-05-28 10:40:00,192.89,193.34,192.89,193.32,4059.0,166.1406,166.5281,166.1406,166.5109,4059.0
2021-05-28 10:45:00,193.22,193.38,193.21,193.38,3258.0,166.4248,166.5626,166.4162,166.5626,3258.0
2021-05-28 10:50:00,193.34,193.46,193.29,193.4,3450.0,166.5281,166.6315,166.4851,166.5798,3450.0
2021-05-28 10:55:00,193.33,193.64,193.32,193.59,2125.0,166.5195,166.7865,166.5109,166.7435,2125.0
2021-05-28 11:00:00,193.57,193.73,193.57,193.72,3138.0,166.7263,166.8641,166.7263,166.8555,3138.0
2021-05-28 11:05:00,193.74,193.88,193.69,193.8,2517.0,166.8727,166.9933,166.8296,166.9244,2517.0
2021-05-28 11:10:00,193.69,193.69,193.56,193.64,2200.0,166.8296,166.8296,166.7176,166.7865,2200.0
2021-05-28 11:15:00,193.72,193.94,193.62,193.94,1439.0,166.8555,167.0449,166.7693,167.0449,1439.0
2021-05-28 11:20:00,193.92,194.1,193.92,194.09,3873.0,167.0277,167.1828,167.0277,167.1741,3873.0
2021-05-28 11:25:00,194.01,194.04,193.58,193.69,6158.0,167.1052,167.1311,166.7349,166.8296,6158.0
2021-05-28 11:30:00,193.78,193.79,193.58,193.59,2600.0,166.9071,166.9157,166.7349,166.7435,2600.0
2021-05-28 11:35:00,193.63,193.87,193.6,193.87,1412.0,166.7779,166.9847,166.7521,166.9847,1412.0
2021-05-28 11:40:00,193.84,193.85,193.63,193.76,7197.0,166.9588,166.9674,166.7779,166.8899,7197.0
2021-05-28 11:45:00,193.73,193.81,193.53,193.74,4388.0,166.8641,166.933,166.6918,166.8727,4388.0
2021-05-28 11:50:00,193.73,193.8,193.62,193.66,2600.0,166.8641,166.9244,166.7693,166.8038,2600.0
2021-05-28 11:55:00,193.74,193.84,193.74,193.78,1835.0,166.8727,166.9588,166.8727,166.9071,1835.0
2021-05-28 12:00:00,193.75,193.9,193.62,193.9,2560.0,166.8813,167.0105,166.7693,167.0105,2560.0
2021-05-28 12:05:00,193.87,193.94,193.78,193.94,2119.0,166.9847,167.0449,166.9071,167.0449,2119.0
2021-05-28 12:10:00,193.86,193.93,193.83,193.86,2127.0,166.976,167.0363,166.9502,166.976,2127.0
2021-05-28 12:15:00,193.84,194.01,193.82,194.01,3734.0,166.9588,167.1052,166.9416,167.1052,3734.0
2021-05-28 12:20:00,194.04,194.12,193.97,193.97,1442.0,167.1311,167.2,167.0708,167.0708,1442.0
2021-05-28 12:25:00,193.98,194.0,193.8,193.87,3119.0,167.0794,167.0966,166.9244,166.9847,3119.0
2021-05-28 12:30:00,193.81,193.93,193.79,193.79,3242.0,166.933,167.0363,166.9157,166.9157,3242.0
2021-05-28 12:35:00,193.79,193.79,193.32,193.46,5591.0,166.9157,166.9157,166.5109,166.6315,5591.0
2021-05-28 12:40:00,193.59,193.66,193.55,193.64,1576.0,166.7435,166.8038,166.709,166.7865,1576.0
2021-05-28 12:45:00,193.66,193.89,193.56,193.64,5025.0,166.8038,167.0019,166.7176,166.7865,5025.0
2021-05-28 12:50:00,193.68,193.92,193.68,193.92,2206.0,166.821,167.0277,166.821,167.0277,2206.0
2021-05-28 12:55:00,193.85,193.86,193.66,193.66,615.0,166.9674,166.976,166.8038,166.8038,615.0
2021-05-28 13:00:00,193.64,193.75,193.56,193.75,2462.0,166.7865,166.8813,166.7176,166.8813,2462.0
2021-05-28 13:05:00,193.8,193.82,193.75,193.75,2578.0,166.9244,166.9416,166.8813,166.8813,2578.0
2021-05-28 13:10:00,193.79,193.88,193.74,193.77,2032.0,166.9157,166.9933,166.8727,166.8985,2032.0
2021-05-28 13:15:00,193.77,194.01,193.72,194.0,3777.0,166.8985,167.1052,166.8555,167.0966,3777.0
2021-05-28 13:20:00,194.03,194.25,194.03,194.22,2913.0,167.1225,167.312,167.1225,167.2861,2913.0
2021-05-28 13:25:00,194.23,194.38,194.17,194.38,3337.0,167.2947,167.4239,167.243,167.4239,3337.0
2021-05-28 13:30:00,194.36,194.51,194.32,194.34,2071.0,167.4067,167.5359,167.3722,167.3895,2071.0
2021-05-28 13:35:00,194.31,194.41,194.3,194.4,2058.0,167.3636,167.4498,167.355,167.4412,2058.0
2021-05-28 13:40:00,194.43,194.54,194.32,194.54,2223.0,167.467,167.5617,167.3722,167.5617,2223.0
2021-05-28 13:45:00,194.57,194.83,194.57,194.7,3809.0,167.5876,167.8115,167.5876,167.6995,3809.0
2021-05-28 13:50:00,194.65,194.74,194.54,194.62,2251.0,167.6565,167.734,167.5617,167.6306,2251.0
2021-05-28 13:55:00,194.7,194.74,194.38,194.47,5471.0,167.6995,167.734,167.4239,167.5014,5471.0
2021-05-28 14:00:00,194.5,194.62,194.47,194.56,3300.0,167.5273,167.6306,167.5014,167.579,3300.0
2021-05-28 14:05:00,194.59,194.64,194.42,194.52,2257.0,167.6048,167.6479,167.4584,167.5445,2257.0
2021-05-28 14:10:00,194.48,194.5,194.34,194.5,3066.0,167.5101,167.5273,167.3895,167.5273,3066.0
2021-05-28 14:15:00,194.45,194.61,194.33,194.59,3470.0,167.4842,167.622,167.3809,167.6048,3470.0
2021-05-28 14:20:00,194.62,194.68,194.52,194.61,2229.0,167.6306,167.6823,167.5445,167.622,2229.0
2021-05-28 14:25:00,194.62,194.67,194.48,194.48,3155.0,167.6306,167.6737,167.5101,167.5101,3155.0
2021-05-28 14:30:00,194.57,194.6,194.43,194.6,1517.0,167.5876,167.6134,167.467,167.6134,1517.0
2021-05-28 14:35:00,194.52,194.55,194.44,194.45,1524.0,167.5445,167.5703,167.4756,167.4842,1524.0
2021-05-28 14:40:00,194.47,194.56,194.38,194.56,1794.0,167.5014,167.579,167.4239,167.579,1794.0
2021-05-28 14:45:00,194.53,194.57,194.43,194.53,2683.0,167.5531,167.5876,167.467,167.5531,2683.0
2021-05-28 14:50:00,194.51,194.6,194.49,194.57,2133.0,167.5359,167.6134,167.5187,167.5876,2133.0
2021-05-28 14:55:00,194.66,194.71,194.52,194.52,4446.0,167.6651,167.7082,167.5445,167.5445,4446.0
2021-05-28 15:00:00,194.44,194.89,194.44,194.85,2921.0,167.4756,167.8632,167.4756,167.8287,2921.0
2021-05-28 15:05:00,194.79,194.92,194.79,194.84,2756.0,167.7771,167.889,167.7771,167.8201,2756.0
2021-05-28 15:10:00,194.83,194.83,194.68,194.8,3394.0,167.8115,167.8115,167.6823,167.7857,3394.0
2021-05-28 15:15:00,194.82,194.99,194.77,194.77,15698.0,167.8029,167.9493,167.7598,167.7598,15698.0
2021-05-28 15:20:00,194.81,194.98,194.81,194.98,2377.0,167.7943,167.9407,167.7943,167.9407,2377.0
2021-05-28 15:25:00,194.93,195.03,194.88,194.96,4667.0,167.8977,167.9838,167.8546,167.9235,4667.0
2021-05-28 15:30:00,194.95,195.01,194.78,194.89,5966.0,167.9149,167.9666,167.7685,167.8632,5966.0
2021-05-28 15:35:00,194.94,195.0,194.9,194.97,7515.0,167.9063,167.9579,167.8718,167.9321,7515.0
2021-05-28 15:40:00,194.94,195.04,194.83,194.83,11911.0,167.9063,167.9924,167.8115,167.8115,11911.0
2021-05-28 15:45:00,194.84,195.2,194.83,195.02,14057.0,167.8201,168.1302,167.8115,167.9752,14057.0
2021-05-28 15:50:00,195.0,195.17,194.98,195.05,15721.0,167.9579,168.1044,167.9407,168.001,15721.0
2021-05-28 15:55:00,195.04,195.11,194.74,194.82,58053.0,167.9924,168.0527,167.734,167.8029,58053.0
2021-06-01 09:30:00,197.77,197.82,196.7,197.11,40567.0,170.3438,170.3869,169.4222,169.7753,40567.0
2021-06-01 09:35:00,197.1,197.1,195.44,195.7,5470.0,169.7667,169.7667,168.3369,168.5609,5470.0
2021-06-01 09:40:00,195.57,196.16,195.51,196.0,14133.0,168.4489,168.9571,168.3972,168.8193,14133.0
2021-06-01 09:45:00,195.91,196.07,195.57,195.98,22308.0,168.7417,168.8796,168.4489,168.802,22308.0
2021-06-01 09:50:00,195.84,196.47,195.84,196.31,15017.0,168.6815,169.2241,168.6815,169.0863,15017.0
2021-06-01 09:55:00,196.29,196.39,195.73,195.81,5278.0,169.0691,169.1552,168.5867,168.6556,5278.0
2021-06-01 10:00:00,195.84,196.37,195.75,195.81,25424.0,168.6815,169.138,168.6039,168.6556,25424.0
2021-06-01 10:05:00,195.85,196.07,195.74,195.74,9174.0,168.6901,168.8796,168.5953,168.5953,9174.0
2021-06-01 10:10:00,195.75,196.09,195.75,195.98,5491.0,168.6039,168.8968,168.6039,168.802,5491.0
2021-06-01 10:15:00,195.98,195.98,195.41,195.82,12565.0,168.802,168.802,168.3111,168.6642,12565.0
2021-06-01 10:20:00,195.85,196.1,195.84,196.1,4479.0,168.6901,168.9054,168.6815,168.9054,4479.0
2021-06-01 10:25:00,196.0,196.04,195.57,195.66,3203.0,168.8193,168.8537,168.4489,168.5264,3203.0
2021-06-01 10:30:00,195.75,196.13,195.75,196.01,8976.0,168.6039,168.9312,168.6039,168.8279,8976.0
2021-06-01 10:35:00,195.99,195.99,195.3,195.45,14264.0,168.8107,168.8107,168.2163,168.3455,14264.0
2021-06-01 10:40:00,195.43,196.06,195.43,195.99,7044.0,168.3283,168.8709,168.3283,168.8107,7044.0
2021-06-01 10:45:00,195.93,195.96,195.47,195.47,4892.0,168.759,168.7848,168.3628,168.3628,4892.0
2021-06-01 10:50:00,195.48,195.68,195.47,195.56,5367.0,168.3714,168.5436,168.3628,168.4403,5367.0
2021-06-01 10:55:00,195.58,195.63,195.48,195.57,5449.0,168.4575,168.5006,168.3714,168.4489,5449.0
2021-06-01 11:00:00,195.56,196.1,195.56,195.96,16151.0,168.4403,168.9054,168.4403,168.7848,16151.0
2021-06-01 11:05:00,196.0,196.06,195.75,195.85,5840.0,168.8193,168.8709,168.6039,168.6901,5840.0
2021-06-01 11:10:00,195.82,196.12,195.73,196.09,12955.0,168.6642,168.9226,168.5867,168.8968,12955.0
2021-06-01 11:15:00,196.08,196.09,195.94,196.02,4236.0,168.8882,168.8968,168.7676,168.8365,4236.0
2021-06-01 11:20:00,196.01,196.01,195.73,195.73,2756.0,168.8279,168.8279,168.5867,168.5867,2756.0
2021-06-01 11:25:00,195.76,195.95,195.76,195.95,2100.0,168.6126,168.7762,168.6126,168.7762,2100.0
2021-06-01 11:30:00,195.91,195.91,195.74,195.78,4471.0,168.7417,168.7417,168.5953,168.6298,4471.0
2021-06-01 11:35:00,195.87,196.08,195.86,195.98,3774.0,168.7073,168.8882,168.6987,168.802,3774.0
2021-06-01 11:40:00,196.02,196.15,196.0,196.03,3663.0,168.8365,168.9485,168.8193,168.8451,3663.0
2021-06-01 11:45:00,195.96,195.98,195.6,195.8,4931.0,168.7848,168.802,168.4747,168.647,4931.0
2021-06-01 11:50:00,195.81,195.83,195.63,195.75,6071.0,168.6556,168.6728,168.5006,168.6039,6071.0
2021-06-01 11:55:00,195.89,196.01,195.79,195.94,8484.0,168.7245,168.8279,168.6384,168.7676,8484.0
2021-06-01 12:00:00,195.95,195.95,195.58,195.86,3205.0,168.7762,168.7762,168.4575,168.6987,3205.0
2021-06-01 12:05:00,195.81,195.9,195.68,195.87,9092.0,168.6556,168.7331,168.5436,168.7073,9092.0
2021-06-01 12:10:00,195.91,195.94,195.82,195.82,5967.0,168.7417,168.7676,168.6642,168.6642,5967.0
2021-06-01 12:15:00,195.82,195.82,195.66,195.68,8234.0,168.6642,168.6642,168.5264,168.5436,8234.0
2021-06-01 12:20:00,195.74,195.89,195.74,195.79,8237.0,168.5953,168.7245,168.5953,168.6384,8237.0
2021-06-01 12:25:00,195.82,195.91,195.71,195.82,6107.0,168.6642,168.7417,168.5695,168.6642,6107.0
2021-06-01 12:30:00,195.82,195.83,195.63,195.69,7085.0,168.6642,168.6728,168.5006,168.5523,7085.0
2021-06-01 12:35:00,195.68,195.91,195.6,195.84,5622.0,168.5436,168.7417,168.4747,168.6815,5622.0
2021-06-01 12:40:00,195.8,195.92,195.71,195.74,2190.0,168.647,168.7504,168.5695,168.5953,2190.0
2021-06-01 12:45:00,195.68,195.95,195.68,195.89,4731.0,168.5436,168.7762,168.5436,168.7245,4731.0
2021-06-01 12:50:00,195.84,195.88,195.73,195.82,8531.0,168.6815,168.7159,168.5867,168.6642,8531.0
2021-06-01 12:55:00,195.82,195.85,195.73,195.78,5091.0,168.6642,168.6901,168.5867,168.6298,5091.0
2021-06-01 13:00:00,195.8,195.81,195.63,195.67,14118.0,168.647,168.6556,168.5006,168.535,14118.0
2021-06-01 13:05:00,195.64,195.66,195.38,195.58,8044.0,168.5092,168.5264,168.2852,168.4575,8044.0
2021-06-01 13:10:00,195.48,195.54,195.42,195.54,6948.0,168.3714,168.4231,168.3197,168.4231,6948.0
2021-06-01 13:15:00,195.56,195.62,195.34,195.4,6926.0,168.4403,168.492,168.2508,168.3025,6926.0
2021-06-01 13:20:00,195.49,195.59,195.38,195.41,6193.0,168.38,168.4661,168.2852,168.3111,6193.0
2021-06-01 13:25:00,195.45,195.56,195.36,195.38,5922.0,168.3455,168.4403,168.268,168.2852,5922.0
2021-06-01 13:30:00,195.38,195.43,195.2,195.41,14188.0,168.2852,168.3283,168.1302,168.3111,14188.0
2021-06-01 13:35:00,195.4,195.42,195.22,195.25,4500.0,168.3025,168.3197,168.1474,168.1733,4500.0
2021-06-01 13:40:00,195.21,195.24,194.91,194.91,1786.0,168.1388,168.1647,167.8804,167.8804,1786.0
2021-06-01 13:45:00,195.01,195.01,194.82,194.85,4783.0,167.9666,167.9666,167.8029,167.8287,4783.0
2021-06-01 13:50:00,194.85,194.88,194.75,194.75,4779.0,167.8287,167.8546,167.7426,167.7426,4779.0
2021-06-01 13:55:00,194.71,194.89,194.69,194.82,1869.0,167.7082,167.8632,167.6909,167.8029,1869.0
2021-06-01 14:00:00,194.77,194.96,194.73,194.96,3317.0,167.7598,167.9235,167.7254,167.9235,3317.0
2021-06-01 14:05:00,194.88,195.03,194.73,194.73,4565.0,167.8546,167.9838,167.7254,167.7254,4565.0
2021-06-01 14:10:00,194.65,194.71,194.61,194.65,3713.0,167.6565,167.7082,167.622,167.6565,3713.0
2021-06-01 14:15:00,194.66,194.77,194.65,194.69,1822.0,167.6651,167.7598,167.6565,167.6909,1822.0
2021-06-01 14:20:00,194.68,194.91,194.68,194.91,3240.0,167.6823,167.8804,167.6823,167.8804,3240.0
2021-06-01 14:25:00,194.93,195.11,194.84,195.11,5934.0,167.8977,168.0527,167.8201,168.0527,5934.0
2021-06-01 14:30:00,195.02,195.02,194.96,195.0,1054.0,167.9752,167.9752,167.9235,167.9579,1054.0
2021-06-01 14:35:00,195.02,195.19,195.02,195.11,4213.0,167.9752,168.1216,167.9752,168.0527,4213.0
2021-06-01 14:40:00,195.07,195.14,194.93,195.06,4456.0,168.0182,168.0785,167.8977,168.0096,4456.0
2021-06-01 14:45:00,195.01,195.02,194.91,195.0,2628.0,167.9666,167.9752,167.8804,167.9579,2628.0
2021-06-01 14:50:00,195.03,195.17,194.92,195.12,6570.0,167.9838,168.1044,167.889,168.0613,6570.0
2021-06-01 14:55:00,195.12,195.34,195.12,195.27,9182.0,168.0613,168.2508,168.0613,168.1905,9182.0
2021-06-01 15:00:00,195.27,195.51,195.24,195.51,4340.0,168.1905,168.3972,168.1647,168.3972,4340.0
2021-06-01 15:05:00,195.52,195.55,195.34,195.47,6649.0,168.4058,168.4317,168.2508,168.3628,6649.0
2021-06-01 15:10:00,195.48,195.6,195.4,195.5,4506.0,168.3714,168.4747,168.3025,168.3886,4506.0
2021-06-01 15:15:00,195.47,195.51,195.35,195.38,4567.0,168.3628,168.3972,168.2594,168.2852,4567.0
2021-06-01 15:20:00,195.41,195.62,195.37,195.59,7825.0,168.3111,168.492,168.2766,168.4661,7825.0
2021-06-01 15:25:00,195.63,195.64,195.54,195.62,5274.0,168.5006,168.5092,168.4231,168.492,5274.0
2021-06-01 15:30:00,195.59,195.64,195.31,195.47,8591.0,168.4661,168.5092,168.225,168.3628,8591.0
2021-06-01 15:35:00,195.53,195.58,195.45,195.53,8190.0,168.4144,168.4575,168.3455,168.4144,8190.0
2021-06-01 15:40:00,195.53,195.63,195.4,195.4,13556.0,168.4144,168.5006,168.3025,168.3025,13556.0
2021-06-01 15:45:00,195.4,195.72,195.4,195.72,11959.0,168.3025,168.5781,168.3025,168.5781,11959.0
2021-06-01 15:50:00,195.82,196.01,195.56,195.91,47745.0,168.6642,168.8279,168.4403,168.7417,47745.0
2021-06-01 15:55:00,195.89,195.92,195.62,195.82,89021.0,168.7245,168.7504,168.492,168.6642,89021.0
2021-06-02 09:30:00,196.69,196.87,194.2,194.45,26908.0,169.4136,169.5686,167.2689,167.4842,26908.0
2021-06-02 09:35:00,194.43,194.87,193.89,194.07,7974.0,167.467,167.846,167.0019,167.1569,7974.0
2021-06-02 09:40:00,194.11,194.95,194.11,194.78,5979.0,167.1914,167.9149,167.1914,167.7685,5979.0
2021-06-02 09:45:00,194.62,195.25,194.32,195.25,5592.0,167.6306,168.1733,167.3722,168.1733,5592.0
2021-06-02 09:50:00,195.27,195.38,195.04,195.33,5152.0,168.1905,168.2852,167.9924,168.2422,5152.0
2021-06-02 09:55:00,195.01,195.48,194.98,195.33,14417.0,167.9666,168.3714,167.9407,168.2422,14417.0
2021-06-02 10:00:00,195.34,195.65,195.28,195.42,4757.0,168.2508,168.5178,168.1991,168.3197,4757.0
2021-06-02 10:05:00,195.38,195.38,194.96,195.11,2563.0,168.2852,168.2852,167.9235,168.0527,2563.0
2021-06-02 10:10:00,194.99,195.77,194.99,195.77,6704.0,167.9493,168.6212,167.9493,168.6212,6704.0
2021-06-02 10:15:00,195.65,195.71,195.16,195.5,11235.0,168.5178,168.5695,168.0958,168.3886,11235.0
2021-06-02 10:20:00,195.42,195.79,195.27,195.36,6718.0,168.3197,168.6384,168.1905,168.268,6718.0
2021-06-02 10:25:00,195.36,195.62,195.33,195.62,10116.0,168.268,168.492,168.2422,168.492,10116.0
2021-06-02 10:30:00,195.53,195.66,195.4,195.41,3741.0,168.4144,168.5264,168.3025,168.3111,3741.0
2021-06-02 10:35:00,195.4,195.41,195.14,195.22,7970.0,168.3025,168.3111,168.0785,168.1474,7970.0
2021-06-02 10:40:00,195.28,195.65,195.19,195.47,4880.0,168.1991,168.5178,168.1216,168.3628,4880.0
2021-06-02 10:45:00,195.55,195.62,195.4,195.4,1999.0,168.4317,168.492,168.3025,168.3025,1999.0
2021-06-02 10:50:00,195.63,195.73,195.52,195.67,2274.0,168.5006,168.5867,168.4058,168.535,2274.0
2021-06-02 10:55:00,195.76,195.97,195.75,195.84,4779.0,168.6126,168.7934,168.6039,168.6815,4779.0
2021-06-02 11:00:00,195.89,195.91,195.52,195.86,6291.0,168.7245,168.7417,168.4058,168.6987,6291.0
2021-06-02 11:05:00,195.84,196.17,195.84,195.97,6839.0,168.6815,168.9657,168.6815,168.7934,6839.0
2021-06-02 11:10:00,195.92,196.22,195.87,196.19,5307.0,168.7504,169.0088,168.7073,168.9829,5307.0
2021-06-02 11:15:00,196.24,196.5,196.21,196.42,14441.0,169.026,169.2499,169.0001,169.181,14441.0
2021-06-02 11:20:00,196.4,196.55,196.29,196.55,3442.0,169.1638,169.293,169.0691,169.293,3442.0
2021-06-02 11:25:00,196.46,196.61,196.31,196.58,5244.0,169.2155,169.3447,169.0863,169.3188,5244.0
2021-06-02 11:30:00,196.41,196.45,196.27,196.31,2905.0,169.1724,169.2069,169.0518,169.0863,2905.0
2021-06-02 11:35:00,196.26,196.26,195.93,196.03,5325.0,169.0432,169.0432,168.759,168.8451,5325.0
2021-06-02 11:40:00,196.02,196.03,195.9,196.03,2553.0,168.8365,168.8451,168.7331,168.8451,2553.0
2021-06-02 11:45:00,196.01,196.1,195.99,196.05,6450.0,168.8279,168.9054,168.8107,168.8623,6450.0
2021-06-02 11:50:00,196.04,196.19,196.03,196.09,4314.0,168.8537,168.9829,168.8451,168.8968,4314.0
2021-06-02 11:55:00,196.1,196.1,195.88,195.91,2765.0,168.9054,168.9054,168.7159,168.7417,2765.0
2021-06-02 12:00:00,195.94,195.98,195.85,195.91,2708.0,168.7676,168.802,168.6901,168.7417,2708.0
2021-06-02 12:05:00,195.92,196.05,195.86,196.05,12110.0,168.7504,168.8623,168.6987,168.8623,12110.0
2021-06-02 12:10:00,196.05,196.18,196.02,196.05,4418.0,168.8623,168.9743,168.8365,168.8623,4418.0
2021-06-02 12:15:00,196.02,196.05,195.99,196.03,2970.0,168.8365,168.8623,168.8107,168.8451,2970.0
2021-06-02 12:20:00,196.03,196.18,196.01,196.14,4332.0,168.8451,168.9743,168.8279,168.9399,4332.0
2021-06-02 12:25:00,196.1,196.11,195.87,195.87,4409.0,168.9054,168.914,168.7073,168.7073,4409.0
2021-06-02 12:30:00,195.74,195.79,195.51,195.76,2587.0,168.5953,168.6384,168.3972,168.6126,2587.0
2021-06-02 12:35:00,195.74,195.78,195.71,195.73,1445.0,168.5953,168.6298,168.5695,168.5867,1445.0
2021-06-02 12:40:00,195.7,195.7,195.42,195.47,3905.0,168.5609,168.5609,168.3197,168.3628,3905.0
2021-06-02 12:45:00,195.55,195.71,195.53,195.71,6303.0,168.4317,168.5695,168.4144,168.5695,6303.0
2021-06-02 12:50:00,195.81,195.94,195.78,195.82,5119.0,168.6556,168.7676,168.6298,168.6642,5119.0
2021-06-02 12:55:00,195.79,195.98,195.79,195.89,3542.0,168.6384,168.802,168.6384,168.7245,3542.0
2021-06-02 13:00:00,195.84,195.98,195.71,195.79,7301.0,168.6815,168.802,168.5695,168.6384,7301.0
2021-06-02 13:05:00,195.73,195.77,195.56,195.65,2941.0,168.5867,168.6212,168.4403,168.5178,2941.0
2021-06-02 13:10:00,195.69,195.69,195.38,195.39,2300.0,168.5523,168.5523,168.2852,168.2939,2300.0
2021-06-02 13:15:00,195.33,195.37,195.21,195.25,5778.0,168.2422,168.2766,168.1388,168.1733,5778.0
2021-06-02 13:20:00,195.29,195.42,195.23,195.26,7131.0,168.2077,168.3197,168.156,168.1819,7131.0
2021-06-02 13:25:00,195.28,195.33,195.15,195.26,2859.0,168.1991,168.2422,168.0871,168.1819,2859.0
2021-06-02 13:30:00,195.18,195.18,195.02,195.18,2824.0,168.113,168.113,167.9752,168.113,2824.0
2021-06-02 13:35:00,195.27,195.27,195.16,195.26,2128.0,168.1905,168.1905,168.0958,168.1819,2128.0
2021-06-02 13:40:00,195.22,195.28,195.12,195.12,6313.0,168.1474,168.1991,168.0613,168.0613,6313.0
2021-06-02 13:45:00,195.14,195.28,195.14,195.28,1221.0,168.0785,168.1991,168.0785,168.1991,1221.0
2021-06-02 13:50:00,195.37,195.49,195.27,195.31,2741.0,168.2766,168.38,168.1905,168.225,2741.0
2021-06-02 13:55:00,195.28,195.48,195.27,195.48,2907.0,168.1991,168.3714,168.1905,168.3714,2907.0
2021-06-02 14:00:00,195.47,195.58,195.42,195.54,4992.0,168.3628,168.4575,168.3197,168.4231,4992.0
2021-06-02 14:05:00,195.57,195.58,195.28,195.28,11296.0,168.4489,168.4575,168.1991,168.1991,11296.0
2021-06-02 14:10:00,195.33,195.56,195.28,195.56,7832.0,168.2422,168.4403,168.1991,168.4403,7832.0
2021-06-02 14:15:00,195.63,195.84,195.5,195.84,6590.0,168.5006,168.6815,168.3886,168.6815,6590.0
2021-06-02 14:20:00,195.8,195.84,195.7,195.82,4462.0,168.647,168.6815,168.5609,168.6642,4462.0
2021-06-02 14:25:00,195.8,195.9,195.74,195.89,6064.0,168.647,168.7331,168.5953,168.7245,6064.0
2021-06-02 14:30:00,195.82,196.03,195.82,195.94,4460.0,168.6642,168.8451,168.6642,168.7676,4460.0
2021-06-02 14:35:00,195.99,196.04,195.83,196.04,4755.0,168.8107,168.8537,168.6728,168.8537,4755.0
2021-06-02 14:40:00,196.0,196.16,195.96,196.15,9043.0,168.8193,168.9571,168.7848,168.9485,9043.0
2021-06-02 14:45:00,196.26,196.26,196.14,196.16,3306.0,169.0432,169.0432,168.9399,168.9571,3306.0
2021-06-02 14:50:00,196.11,196.17,196.06,196.12,2904.0,168.914,168.9657,168.8709,168.9226,2904.0
2021-06-02 14:55:00,196.16,196.31,196.11,196.31,4160.0,168.9571,169.0863,168.914,169.0863,4160.0
2021-06-02 15:00:00,196.33,196.37,196.13,196.16,3519.0,169.1035,169.138,168.9312,168.9571,3519.0
2021-06-02 15:05:00,196.14,196.21,196.07,196.2,6256.0,168.9399,169.0001,168.8796,168.9915,6256.0
2021-06-02 15:10:00,196.15,196.25,196.05,196.09,6156.0,168.9485,169.0346,168.8623,168.8968,6156.0
2021-06-02 15:15:00,196.11,196.11,195.82,195.84,17399.0,168.914,168.914,168.6642,168.6815,17399.0
2021-06-02 15:20:00,195.81,195.85,195.59,195.63,4384.0,168.6556,168.6901,168.4661,168.5006,4384.0
2021-06-02 15:25:00,195.64,195.66,195.46,195.49,3884.0,168.5092,168.5264,168.3542,168.38,3884.0
2021-06-02 15:30:00,195.46,195.54,195.28,195.28,8893.0,168.3542,168.4231,168.1991,168.1991,8893.0
2021-06-02 15:35:00,195.3,195.46,195.3,195.37,9145.0,168.2163,168.3542,168.2163,168.2766,9145.0
2021-06-02 15:40:00,195.4,195.61,195.36,195.54,16197.0,168.3025,168.4834,168.268,168.4231,16197.0
2021-06-02 15:45:00,195.53,195.53,195.42,195.49,10797.0,168.4144,168.4144,168.3197,168.38,10797.0
2021-06-02 15:50:00,195.4,195.54,195.2,195.32,19557.0,168.3025,168.4231,168.1302,168.2336,19557.0
2021-06-02 15:55:00,195.31,195.55,195.27,195.43,47282.0,168.225,168.4317,168.1905,168.3283,47282.0
2021-06-03 09:30:00,195.2,195.4,194.04,194.79,19984.0,168.1302,168.3025,167.1311,167.7771,19984.0
2021-06-03 09:35:00,194.79,194.93,194.46,194.6,9784.0,167.7771,167.8977,167.4928,167.6134,9784.0
2021-06-03 09:40:00,194.51,194.67,194.09,194.53,8977.0,167.5359,167.6737,167.1741,167.5531,8977.0
2021-06-03 09:45:00,194.69,195.69,194.69,195.07,20378.0,167.6909,168.5523,167.6909,168.0182,20378.0
2021-06-03 09:50:00,195.22,195.79,195.0,195.58,11858.0,168.1474,168.6384,167.9579,168.4575,11858.0
2021-06-03 09:55:00,195.69,196.16,195.47,196.09,20336.0,168.5523,168.9571,168.3628,168.8968,20336.0
2021-06-03 10:00:00,195.91,195.99,195.46,195.47,11063.0,168.7417,168.8107,168.3542,168.3628,11063.0
2021-06-03 10:05:00,195.52,196.0,195.5,195.78,15035.0,168.4058,168.8193,168.3886,168.6298,15035.0
2021-06-03 10:10:00,195.87,196.08,195.75,195.99,11017.0,168.7073,168.8882,168.6039,168.8107,11017.0
2021-06-03 10:15:00,196.0,196.08,195.67,195.83,12016.0,168.8193,168.8882,168.535,168.6728,12016.0
2021-06-03 10:20:00,195.88,196.13,195.75,195.98,5853.0,168.7159,168.9312,168.6039,168.802,5853.0
2021-06-03 10:25:00,195.95,196.09,195.74,196.02,8332.0,168.7762,168.8968,168.5953,168.8365,8332.0
2021-06-03 10:30:00,195.92,196.24,195.87,196.1,3922.0,168.7504,169.026,168.7073,168.9054,3922.0
2021-06-03 10:35:00,196.01,196.22,195.69,195.69,10522.0,168.8279,169.0088,168.5523,168.5523,10522.0
2021-06-03 10:40:00,195.8,195.99,195.76,195.76,6922.0,168.647,168.8107,168.6126,168.6126,6922.0
2021-06-03 10:45:00,195.77,196.46,195.72,196.34,3847.0,168.6212,169.2155,168.5781,169.1121,3847.0
2021-06-03 10:50:00,196.37,196.66,196.28,196.59,3750.0,169.138,169.3877,169.0604,169.3274,3750.0
2021-06-03 10:55:00,196.59,197.21,196.55,197.16,17286.0,169.3274,169.8615,169.293,169.8184,17286.0
2021-06-03 11:00:00,197.09,197.15,196.66,196.98,6278.0,169.7581,169.8098,169.3877,169.6634,6278.0
2021-06-03 11:05:00,196.9,197.35,196.83,197.31,3509.0,169.5945,169.9821,169.5342,169.9476,3509.0
2021-06-03 11:10:00,197.24,197.35,197.17,197.3,2754.0,169.8873,169.9821,169.827,169.939,2754.0
2021-06-03 11:15:00,197.27,197.33,197.04,197.16,4703.0,169.9131,169.9648,169.715,169.8184,4703.0
2021-06-03 11:20:00,197.13,197.39,197.1,197.34,2328.0,169.7926,170.0165,169.7667,169.9734,2328.0
2021-06-03 11:25:00,197.37,197.56,197.37,197.56,9960.0,169.9993,170.1629,169.9993,170.1629,9960.0
2021-06-03 11:30:00,197.54,197.6,197.36,197.51,11655.0,170.1457,170.1974,169.9907,170.1199,11655.0
2021-06-03 11:35:00,197.62,197.85,197.52,197.85,7433.0,170.2146,170.4127,170.1285,170.4127,7433.0
2021-06-03 11:40:00,197.86,198.21,197.84,198.21,8608.0,170.4213,170.7228,170.4041,170.7228,8608.0
2021-06-03 11:45:00,198.21,198.38,198.17,198.23,10471.0,170.7228,170.8692,170.6883,170.74,10471.0
2021-06-03 11:50:00,198.2,198.21,197.84,197.87,5792.0,170.7142,170.7228,170.4041,170.4299,5792.0
2021-06-03 11:55:00,197.8,197.85,197.61,197.62,8736.0,170.3696,170.4127,170.206,170.2146,8736.0
2021-06-03 12:00:00,197.63,197.65,197.31,197.31,8779.0,170.2232,170.2405,169.9476,169.9476,8779.0
2021-06-03 12:05:00,197.32,197.45,197.25,197.25,14388.0,169.9562,170.0682,169.8959,169.8959,14388.0
2021-06-03 12:10:00,197.31,197.43,197.3,197.33,10195.0,169.9476,170.051,169.939,169.9648,10195.0
2021-06-03 12:15:00,197.32,197.36,197.27,197.31,6291.0,169.9562,169.9907,169.9131,169.9476,6291.0
2021-06-03 12:20:00,197.31,197.31,197.09,197.18,4702.0,169.9476,169.9476,169.7581,169.8356,4702.0
2021-06-03 12:25:00,197.35,197.4,197.23,197.4,32317.0,169.9821,170.0251,169.8787,170.0251,32317.0
2021-06-03 12:30:00,197.4,197.41,197.1,197.2,10684.0,170.0251,170.0337,169.7667,169.8529,10684.0
2021-06-03 12:35:00,197.19,197.45,197.19,197.38,20484.0,169.8442,170.0682,169.8442,170.0079,20484.0
2021-06-03 12:40:00,197.44,197.53,197.32,197.44,6733.0,170.0596,170.1371,169.9562,170.0596,6733.0
2021-06-03 12:45:00,197.4,197.46,197.31,197.31,1500.0,170.0251,170.0768,169.9476,169.9476,1500.0
2021-06-03 12:50:00,197.29,197.29,196.83,196.85,8126.0,169.9304,169.9304,169.5342,169.5514,8126.0
2021-06-03 12:55:00,196.87,196.97,196.87,196.94,1250.0,169.5686,169.6548,169.5686,169.6289,1250.0
2021-06-03 13:00:00,196.86,196.86,196.75,196.82,2248.0,169.56,169.56,169.4653,169.5256,2248.0
2021-06-03 13:05:00,196.88,196.88,196.53,196.79,4393.0,169.5772,169.5772,169.2758,169.4997,4393.0
2021-06-03 13:10:00,196.82,196.89,196.5,196.78,5999.0,169.5256,169.5858,169.2499,169.4911,5999.0
2021-06-03 13:15:00,196.63,196.75,196.58,196.58,2609.0,169.3619,169.4653,169.3188,169.3188,2609.0
2021-06-03 13:20:00,196.59,196.89,196.57,196.89,1023.0,169.3274,169.5858,169.3102,169.5858,1023.0
2021-06-03 13:25:00,196.94,197.01,196.87,196.96,2465.0,169.6289,169.6892,169.5686,169.6461,2465.0
2021-06-03 13:30:00,196.96,197.03,196.82,196.92,6056.0,169.6461,169.7064,169.5256,169.6117,6056.0
2021-06-03 13:35:00,196.88,197.04,196.83,197.03,14309.0,169.5772,169.715,169.5342,169.7064,14309.0
2021-06-03 13:40:00,197.02,197.02,196.79,196.85,20665.0,169.6978,169.6978,169.4997,169.5514,20665.0
2021-06-03 13:45:00,196.94,197.01,196.82,196.86,4098.0,169.6289,169.6892,169.5256,169.56,4098.0
2021-06-03 13:50:00,196.9,196.94,196.7,196.7,3151.0,169.5945,169.6289,169.4222,169.4222,3151.0
2021-06-03 13:55:00,196.75,196.9,196.68,196.68,10327.0,169.4653,169.5945,169.405,169.405,10327.0
2021-06-03 14:00:00,196.66,196.69,196.48,196.59,2926.0,169.3877,169.4136,169.2327,169.3274,2926.0
2021-06-03 14:05:00,196.6,196.6,196.43,196.47,6373.0,169.3361,169.3361,169.1896,169.2241,6373.0
2021-06-03 14:10:00,196.51,196.51,196.37,196.41,8157.0,169.2585,169.2585,169.138,169.1724,8157.0
2021-06-03 14:15:00,196.39,196.43,196.14,196.28,4907.0,169.1552,169.1896,168.9399,169.0604,4907.0
2021-06-03 14:20:00,196.23,196.29,196.17,196.23,5472.0,169.0174,169.0691,168.9657,169.0174,5472.0
2021-06-03 14:25:00,196.09,196.22,196.02,196.13,3700.0,168.8968,169.0088,168.8365,168.9312,3700.0
2021-06-03 14:30:00,196.15,196.19,196.03,196.09,3167.0,168.9485,168.9829,168.8451,168.8968,3167.0
2021-06-03 14:35:00,196.13,196.13,195.99,195.99,3115.0,168.9312,168.9312,168.8107,168.8107,3115.0
2021-06-03 14:40:00,195.93,195.97,195.82,195.95,3075.0,168.759,168.7934,168.6642,168.7762,3075.0
2021-06-03 14:45:00,195.95,196.03,195.82,195.99,2623.0,168.7762,168.8451,168.6642,168.8107,2623.0
2021-06-03 14:50:00,196.03,196.04,195.73,195.73,3325.0,168.8451,168.8537,168.5867,168.5867,3325.0
2021-06-03 14:55:00,195.82,195.83,195.7,195.72,2173.0,168.6642,168.6728,168.5609,168.5781,2173.0
2021-06-03 15:00:00,195.69,195.82,195.59,195.81,15292.0,168.5523,168.6642,168.4661,168.6556,15292.0
2021-06-03 15:05:00,195.79,195.99,195.65,195.98,14626.0,168.6384,168.8107,168.5178,168.802,14626.0
2021-06-03 15:10:00,195.95,195.95,195.83,195.83,5544.0,168.7762,168.7762,168.6728,168.6728,5544.0
2021-06-03 15:15:00,195.9,195.94,195.68,195.82,24809.0,168.7331,168.7676,168.5436,168.6642,24809.0
2021-06-03 15:20:00,195.78,196.0,195.66,195.75,3675.0,168.6298,168.8193,168.5264,168.6039,3675.0
2021-06-03 15:25:00,195.76,195.88,195.68,195.77,7615.0,168.6126,168.7159,168.5436,168.6212,7615.0
2021-06-03 15:30:00,195.8,196.2,195.7,196.16,15923.0,168.647,168.9915,168.5609,168.9571,15923.0
2021-06-03 15:35:00,196.15,196.3,196.12,196.2,4937.0,168.9485,169.0777,168.9226,168.9915,4937.0
2021-06-03 15:40:00,196.2,196.37,196.1,196.15,13245.0,168.9915,169.138,168.9054,168.9485,13245.0
2021-06-03 15:45:00,196.13,196.29,196.09,196.2,14600.0,168.9312,169.0691,168.8968,168.9915,14600.0
2021-06-03 15:50:00,196.29,196.44,195.8,195.8,48629.0,169.0691,169.1982,168.647,168.647,48629.0
2021-06-03 15:55:00,195.9,195.95,195.7,195.84,42760.0,168.7331,168.7762,168.5609,168.6815,42760.0
2021-06-04 09:30:00,195.81,196.23,194.77,195.12,18659.0,168.6556,169.0174,167.7598,168.0613,18659.0
2021-06-04 09:35:00,194.76,195.51,194.76,195.3,6519.0,167.7512,168.3972,167.7512,168.2163,6519.0
2021-06-04 09:40:00,195.39,195.58,194.94,195.0,11567.0,168.2939,168.4575,167.9063,167.9579,11567.0
2021-06-04 09:45:00,194.89,195.32,194.77,194.77,4958.0,167.8632,168.2336,167.7598,167.7598,4958.0
2021-06-04 09:50:00,194.7,194.7,194.41,194.47,2455.0,167.6995,167.6995,167.4498,167.5014,2455.0
2021-06-04 09:55:00,194.47,194.61,194.35,194.56,3661.0,167.5014,167.622,167.3981,167.579,3661.0
2021-06-04 10:00:00,194.64,194.64,194.0,194.36,3241.0,167.6479,167.6479,167.0966,167.4067,3241.0
2021-06-04 10:05:00,194.46,194.57,194.28,194.28,4158.0,167.4928,167.5876,167.3378,167.3378,4158.0
2021-06-04 10:10:00,194.28,194.28,194.08,194.24,10006.0,167.3378,167.3378,167.1655,167.3033,10006.0
2021-06-04 10:15:00,194.31,194.31,194.01,194.26,10239.0,167.3636,167.3636,167.1052,167.3206,10239.0
2021-06-04 10:20:00,194.17,194.27,193.92,194.21,8485.0,167.243,167.3292,167.0277,167.2775,8485.0
2021-06-04 10:25:00,194.19,194.57,194.16,194.54,7238.0,167.2603,167.5876,167.2344,167.5617,7238.0
2021-06-04 10:30:00,194.57,194.62,194.34,194.51,3596.0,167.5876,167.6306,167.3895,167.5359,3596.0
2021-06-04 10:35:00,194.38,194.43,193.88,193.91,5448.0,167.4239,167.467,166.9933,167.0191,5448.0
2021-06-04 10:40:00,193.92,194.02,193.7,193.8,4170.0,167.0277,167.1138,166.8382,166.9244,4170.0
2021-06-04 10:45:00,193.81,194.36,193.81,194.23,2207.0,166.933,167.4067,166.933,167.2947,2207.0
2021-06-04 10:50:00,194.32,194.45,194.32,194.37,4555.0,167.3722,167.4842,167.3722,167.4153,4555.0
2021-06-04 10:55:00,194.34,194.55,194.3,194.53,4140.0,167.3895,167.5703,167.355,167.5531,4140.0
2021-06-04 11:00:00,194.52,194.6,194.34,194.45,4228.0,167.5445,167.6134,167.3895,167.4842,4228.0
2021-06-04 11:05:00,194.19,194.32,194.02,194.13,9226.0,167.2603,167.3722,167.1138,167.2086,9226.0
2021-06-04 11:10:00,194.02,194.13,194.0,194.02,875.0,167.1138,167.2086,167.0966,167.1138,875.0
2021-06-04 11:15:00,194.03,194.03,193.72,193.77,1388.0,167.1225,167.1225,166.8555,166.8985,1388.0
2021-06-04 11:20:00,193.8,193.94,193.73,193.91,3828.0,166.9244,167.0449,166.8641,167.0191,3828.0
2021-06-04 11:25:00,193.95,194.01,193.86,193.97,4145.0,167.0536,167.1052,166.976,167.0708,4145.0
2021-06-04 11:30:00,194.02,194.12,193.97,194.05,3074.0,167.1138,167.2,167.0708,167.1397,3074.0
2021-06-04 11:35:00,193.98,193.99,193.53,193.67,7530.0,167.0794,167.088,166.6918,166.8124,7530.0
2021-06-04 11:40:00,193.68,193.86,193.55,193.76,6241.0,166.821,166.976,166.709,166.8899,6241.0
2021-06-04 11:45:00,193.74,193.8,193.64,193.79,2759.0,166.8727,166.9244,166.7865,166.9157,2759.0
2021-06-04 11:50:00,193.77,193.78,193.5,193.5,2356.0,166.8985,166.9071,166.666,166.666,2356.0
2021-06-04 11:55:00,193.31,193.5,193.31,193.42,5570.0,166.5023,166.666,166.5023,166.5971,5570.0
2021-06-04 12:00:00,193.48,193.66,193.48,193.59,2157.0,166.6487,166.8038,166.6487,166.7435,2157.0
2021-06-04 12:05:00,193.59,193.65,193.58,193.58,800.0,166.7435,166.7952,166.7349,166.7349,800.0
2021-06-04 12:10:00,193.6,193.68,193.55,193.66,5270.0,166.7521,166.821,166.709,166.8038,5270.0
2021-06-04 12:15:00,193.69,193.77,193.65,193.71,2486.0,166.8296,166.8985,166.7952,166.8468,2486.0
2021-06-04 12:20:00,193.67,193.73,193.65,193.72,3850.0,166.8124,166.8641,166.7952,166.8555,3850.0
2021-06-04 12:25:00,193.75,193.85,193.72,193.81,1321.0,166.8813,166.9674,166.8555,166.933,1321.0
2021-06-04 12:30:00,193.83,193.85,193.81,193.83,1772.0,166.9502,166.9674,166.933,166.9502,1772.0
2021-06-04 12:35:00,193.88,193.92,193.84,193.87,1300.0,166.9933,167.0277,166.9588,166.9847,1300.0
2021-06-04 12:40:00,193.87,193.99,193.86,193.98,2191.0,166.9847,167.088,166.976,167.0794,2191.0
2021-06-04 12:45:00,194.02,194.02,193.98,193.99,1441.0,167.1138,167.1138,167.0794,167.088,1441.0
2021-06-04 12:50:00,194.03,194.2,193.98,194.2,3040.0,167.1225,167.2689,167.0794,167.2689,3040.0
2021-06-04 12:55:00,194.2,194.38,194.15,194.34,1623.0,167.2689,167.4239,167.2258,167.3895,1623.0
2021-06-04 13:00:00,194.42,194.5,194.29,194.3,21532.0,167.4584,167.5273,167.3464,167.355,21532.0
2021-06-04 13:05:00,194.3,194.44,194.18,194.43,24858.0,167.355,167.4756,167.2517,167.467,24858.0
2021-06-04 13:10:00,194.45,194.45,194.34,194.34,5373.0,167.4842,167.4842,167.3895,167.3895,5373.0
2021-06-04 13:15:00,194.28,194.51,194.21,194.51,30684.0,167.3378,167.5359,167.2775,167.5359,30684.0
2021-06-04 13:20:00,194.51,194.52,194.46,194.52,710.0,167.5359,167.5445,167.4928,167.5445,710.0
2021-06-04 13:25:00,194.52,194.52,194.42,194.44,3591.0,167.5445,167.5445,167.4584,167.4756,3591.0
2021-06-04 13:30:00,194.44,194.47,194.31,194.46,3390.0,167.4756,167.5014,167.3636,167.4928,3390.0
2021-06-04 13:35:00,194.45,194.49,194.28,194.35,15377.0,167.4842,167.5187,167.3378,167.3981,15377.0
2021-06-04 13:40:00,194.37,194.56,194.26,194.29,32326.0,167.4153,167.579,167.3206,167.3464,32326.0
2021-06-04 13:45:00,194.29,194.54,194.29,194.5,11542.0,167.3464,167.5617,167.3464,167.5273,11542.0
2021-06-04 13:50:00,194.5,194.66,194.5,194.58,2721.0,167.5273,167.6651,167.5273,167.5962,2721.0
2021-06-04 13:55:00,194.55,194.6,194.47,194.48,2904.0,167.5703,167.6134,167.5014,167.5101,2904.0
2021-06-04 14:00:00,194.51,194.57,194.48,194.57,1818.0,167.5359,167.5876,167.5101,167.5876,1818.0
2021-06-04 14:05:00,194.54,194.54,194.4,194.43,4354.0,167.5617,167.5617,167.4412,167.467,4354.0
2021-06-04 14:10:00,194.49,194.58,194.47,194.54,1223.0,167.5187,167.5962,167.5014,167.5617,1223.0
2021-06-04 14:15:00,194.53,194.55,194.24,194.25,13118.0,167.5531,167.5703,167.3033,167.312,13118.0
2021-06-04 14:20:00,194.28,194.58,194.27,194.55,10815.0,167.3378,167.5962,167.3292,167.5703,10815.0
2021-06-04 14:25:00,194.52,194.65,194.47,194.63,5309.0,167.5445,167.6565,167.5014,167.6393,5309.0
2021-06-04 14:30:00,194.57,194.6,194.37,194.5,15558.0,167.5876,167.6134,167.4153,167.5273,15558.0
2021-06-04 14:35:00,194.44,194.55,194.42,194.46,5349.0,167.4756,167.5703,167.4584,167.4928,5349.0
2021-06-04 14:40:00,194.46,194.67,194.4,194.67,16416.0,167.4928,167.6737,167.4412,167.6737,16416.0
2021-06-04 14:45:00,194.63,194.7,194.57,194.64,5592.0,167.6393,167.6995,167.5876,167.6479,5592.0
2021-06-04 14:50:00,194.64,194.68,194.55,194.55,2955.0,167.6479,167.6823,167.5703,167.5703,2955.0
2021-06-04 14:55:00,194.59,194.65,194.55,194.65,1224.0,167.6048,167.6565,167.5703,167.6565,1224.0
2021-06-04 15:00:00,194.65,194.66,194.61,194.66,1050.0,167.6565,167.6651,167.622,167.6651,1050.0
2021-06-04 15:05:00,194.66,194.69,194.42,194.45,25785.0,167.6651,167.6909,167.4584,167.4842,25785.0
2021-06-04 15:10:00,194.45,194.5,194.33,194.41,29820.0,167.4842,167.5273,167.3809,167.4498,29820.0
2021-06-04 15:15:00,194.43,194.51,194.37,194.51,6140.0,167.467,167.5359,167.4153,167.5359,6140.0
2021-06-04 15:20:00,194.51,194.65,194.45,194.65,15654.0,167.5359,167.6565,167.4842,167.6565,15654.0
2021-06-04 15:25:00,194.66,194.67,194.47,194.58,19593.0,167.6651,167.6737,167.5014,167.5962,19593.0
2021-06-04 15:30:00,194.63,194.7,194.54,194.59,40063.0,167.6393,167.6995,167.5617,167.6048,40063.0
2021-06-04 15:35:00,194.61,194.87,194.56,194.81,13572.0,167.622,167.846,167.579,167.7943,13572.0
2021-06-04 15:40:00,194.83,194.91,194.67,194.9,29598.0,167.8115,167.8804,167.6737,167.8718,29598.0
2021-06-04 15:45:00,194.87,194.87,194.6,194.66,30644.0,167.846,167.846,167.6134,167.6651,30644.0
2021-06-04 15:50:00,194.69,194.89,194.55,194.78,54572.0,167.6909,167.8632,167.5703,167.7685,54572.0
2021-06-04 15:55:00,194.78,194.81,193.99,194.0,174753.0,167.7685,167.7943,167.088,167.0966,174753.0
2021-06-07 09:30:00,194.77,194.77,194.1,194.11,18665.0,167.7598,167.7598,167.1828,167.1914,18665.0
2021-06-07 09:35:00,194.03,194.32,193.83,194.08,14270.0,167.1225,167.3722,166.9502,167.1655,14270.0
2021-06-07 09:40:00,194.29,194.59,194.19,194.38,17676.0,167.3464,167.6048,167.2603,167.4239,17676.0
2021-06-07 09:45:00,194.42,194.42,194.08,194.33,5511.0,167.4584,167.4584,167.1655,167.3809,5511.0
2021-06-07 09:50:00,194.38,194.38,193.67,193.86,8092.0,167.4239,167.4239,166.8124,166.976,8092.0
2021-06-07 09:55:00,194.02,194.08,193.8,193.92,2756.0,167.1138,167.1655,166.9244,167.0277,2756.0
2021-06-07 10:00:00,193.65,193.7,193.31,193.59,3670.0,166.7952,166.8382,166.5023,166.7435,3670.0
2021-06-07 10:05:00,193.5,193.59,193.37,193.53,4308.0,166.666,166.7435,166.554,166.6918,4308.0
2021-06-07 10:10:00,193.67,193.68,193.32,193.32,3764.0,166.8124,166.821,166.5109,166.5109,3764.0
2021-06-07 10:15:00,193.44,193.76,193.41,193.63,1507.0,166.6143,166.8899,166.5884,166.7779,1507.0
2021-06-07 10:20:00,193.56,193.77,193.55,193.61,3149.0,166.7176,166.8985,166.709,166.7607,3149.0
2021-06-07 10:25:00,193.55,193.61,193.38,193.38,2572.0,166.709,166.7607,166.5626,166.5626,2572.0
2021-06-07 10:30:00,193.29,193.33,193.2,193.2,3149.0,166.4851,166.5195,166.4076,166.4076,3149.0
2021-06-07 10:35:00,193.16,193.41,193.11,193.41,4095.0,166.3731,166.5884,166.33,166.5884,4095.0
2021-06-07 10:40:00,193.54,193.54,193.37,193.38,4265.0,166.7004,166.7004,166.554,166.5626,4265.0
2021-06-07 10:45:00,193.49,193.58,193.37,193.37,2735.0,166.6573,166.7349,166.554,166.554,2735.0
2021-06-07 10:50:00,193.32,193.58,193.23,193.49,4211.0,166.5109,166.7349,166.4334,166.6573,4211.0
2021-06-07 10:55:00,193.61,193.62,193.28,193.32,4336.0,166.7607,166.7693,166.4765,166.5109,4336.0
2021-06-07 11:00:00,193.38,193.44,193.03,193.03,4231.0,166.5626,166.6143,166.2611,166.2611,4231.0
2021-06-07 11:05:00,193.21,193.29,193.06,193.13,3181.0,166.4162,166.4851,166.287,166.3473,3181.0
2021-06-07 11:10:00,193.13,193.33,193.13,193.25,3418.0,166.3473,166.5195,166.3473,166.4506,3418.0
2021-06-07 11:15:00,193.25,193.33,193.13,193.15,2900.0,166.4506,166.5195,166.3473,166.3645,2900.0
2021-06-07 11:20:00,193.21,193.21,192.91,192.95,4415.0,166.4162,166.4162,166.1578,166.1922,4415.0
2021-06-07 11:25:00,192.86,193.0,192.82,193.0,1688.0,166.1147,166.2353,166.0803,166.2353,1688.0
2021-06-07 11:30:00,193.01,193.1,192.88,192.91,1800.0,166.2439,166.3214,166.1319,166.1578,1800.0
2021-06-07 11:35:00,192.88,192.99,192.83,192.84,2111.0,166.1319,166.2267,166.0889,166.0975,2111.0
2021-06-07 11:40:00,192.79,193.04,192.79,192.98,2362.0,166.0544,166.2698,166.0544,166.2181,2362.0
2021-06-07 11:45:00,193.02,193.18,193.01,193.14,9702.0,166.2525,166.3903,166.2439,166.3559,9702.0
2021-06-07 11:50:00,193.09,193.1,192.92,192.92,2602.0,166.3128,166.3214,166.1664,166.1664,2602.0
2021-06-07 11:55:00,192.97,193.18,192.97,193.18,1818.0,166.2095,166.3903,166.2095,166.3903,1818.0
2021-06-07 12:00:00,193.23,193.33,193.13,193.32,2576.0,166.4334,166.5195,166.3473,166.5109,2576.0
2021-06-07 12:05:00,193.34,193.37,193.25,193.34,3869.0,166.5281,166.554,166.4506,166.5281,3869.0
2021-06-07 12:10:00,193.33,193.39,193.26,193.29,13047.0,166.5195,166.5712,166.4592,166.4851,13047.0
2021-06-07 12:15:00,193.27,193.27,193.16,193.22,3791.0,166.4679,166.4679,166.3731,166.4248,3791.0
2021-06-07 12:20:00,193.22,193.27,193.13,193.18,4292.0,166.4248,166.4679,166.3473,166.3903,4292.0
2021-06-07 12:25:00,193.26,193.34,193.26,193.31,3427.0,166.4592,166.5281,166.4592,166.5023,3427.0
2021-06-07 12:30:00,193.27,193.28,193.2,193.21,8248.0,166.4679,166.4765,166.4076,166.4162,8248.0
2021-06-07 12:35:00,193.21,193.24,193.11,193.14,2604.0,166.4162,166.442,166.33,166.3559,2604.0
2021-06-07 12:40:00,193.17,193.25,193.08,193.24,2666.0,166.3817,166.4506,166.3042,166.442,2666.0
2021-06-07 12:45:00,193.15,193.25,193.15,193.25,3488.0,166.3645,166.4506,166.3645,166.4506,3488.0
2021-06-07 12:50:00,193.23,193.39,193.23,193.36,2957.0,166.4334,166.5712,166.4334,166.5454,2957.0
2021-06-07 12:55:00,193.32,193.33,193.23,193.28,4600.0,166.5109,166.5195,166.4334,166.4765,4600.0
2021-06-07 13:00:00,193.33,193.33,193.03,193.04,3666.0,166.5195,166.5195,166.2611,166.2698,3666.0
2021-06-07 13:05:00,193.07,193.11,193.0,193.09,13523.0,166.2956,166.33,166.2353,166.3128,13523.0
2021-06-07 13:10:00,193.09,193.13,193.04,193.13,3568.0,166.3128,166.3473,166.2698,166.3473,3568.0
2021-06-07 13:15:00,193.05,193.21,193.05,193.2,3233.0,166.2784,166.4162,166.2784,166.4076,3233.0
2021-06-07 13:20:00,193.25,193.39,193.24,193.37,4879.0,166.4506,166.5712,166.442,166.554,4879.0
2021-06-07 13:25:00,193.41,193.48,193.24,193.26,3934.0,166.5884,166.6487,166.442,166.4592,3934.0
2021-06-07 13:30:00,193.3,193.33,193.2,193.29,2824.0,166.4937,166.5195,166.4076,166.4851,2824.0
2021-06-07 13:35:00,193.24,193.34,193.24,193.25,1983.0,166.442,166.5281,166.442,166.4506,1983.0
2021-06-07 13:40:00,193.28,193.37,193.17,193.22,4111.0,166.4765,166.554,166.3817,166.4248,4111.0
2021-06-07 13:45:00,193.21,193.25,193.12,193.21,3474.0,166.4162,166.4506,166.3387,166.4162,3474.0
2021-06-07 13:50:00,193.19,193.19,193.09,193.11,2975.0,166.399,166.399,166.3128,166.33,2975.0
2021-06-07 13:55:00,193.02,193.2,193.0,193.16,7766.0,166.2525,166.4076,166.2353,166.3731,7766.0
2021-06-07 14:00:00,193.17,193.17,193.0,193.07,3229.0,166.3817,166.3817,166.2353,166.2956,3229.0
2021-06-07 14:05:00,193.08,193.15,193.06,193.09,2795.0,166.3042,166.3645,166.287,166.3128,2795.0
2021-06-07 14:10:00,193.05,193.05,192.93,192.97,3515.0,166.2784,166.2784,166.175,166.2095,3515.0
2021-06-07 14:15:00,192.98,193.01,192.9,192.91,4925.0,166.2181,166.2439,166.1492,166.1578,4925.0
2021-06-07 14:20:00,192.84,192.97,192.8,192.8,3038.0,166.0975,166.2095,166.063,166.063,3038.0
2021-06-07 14:25:00,192.78,192.89,192.77,192.86,2600.0,166.0458,166.1406,166.0372,166.1147,2600.0
2021-06-07 14:30:00,192.86,192.91,192.76,192.87,4280.0,166.1147,166.1578,166.0286,166.1233,4280.0
2021-06-07 14:35:00,192.85,193.0,192.84,193.0,3092.0,166.1061,166.2353,166.0975,166.2353,3092.0
2021-06-07 14:40:00,193.0,193.01,192.9,192.99,4058.0,166.2353,166.2439,166.1492,166.2267,4058.0
2021-06-07 14:45:00,192.98,193.02,192.91,192.92,18525.0,166.2181,166.2525,166.1578,166.1664,18525.0
2021-06-07 14:50:00,192.93,193.06,192.88,193.03,2181.0,166.175,166.287,166.1319,166.2611,2181.0
2021-06-07 14:55:00,193.02,193.02,192.73,192.81,6090.0,166.2525,166.2525,166.0027,166.0716,6090.0
2021-06-07 15:00:00,192.8,192.95,192.79,192.95,2099.0,166.063,166.1922,166.0544,166.1922,2099.0
2021-06-07 15:05:00,192.91,193.03,192.91,192.97,3939.0,166.1578,166.2611,166.1578,166.2095,3939.0
2021-06-07 15:10:00,192.92,193.0,192.88,192.93,4264.0,166.1664,166.2353,166.1319,166.175,4264.0
2021-06-07 15:15:00,192.9,192.92,192.85,192.92,3122.0,166.1492,166.1664,166.1061,166.1664,3122.0
2021-06-07 15:20:00,192.9,192.93,192.83,192.86,5900.0,166.1492,166.175,166.0889,166.1147,5900.0
2021-06-07 15:25:00,192.89,192.9,192.78,192.86,4493.0,166.1406,166.1492,166.0458,166.1147,4493.0
2021-06-07 15:30:00,192.86,192.87,192.74,192.76,8753.0,166.1147,166.1233,166.0114,166.0286,8753.0
2021-06-07 15:35:00,192.7,192.88,192.7,192.8,7563.0,165.9769,166.1319,165.9769,166.063,7563.0
2021-06-07 15:40:00,192.8,192.91,192.73,192.83,7706.0,166.063,166.1578,166.0027,166.0889,7706.0
2021-06-07 15:45:00,192.81,192.9,192.75,192.86,7259.0,166.0716,166.1492,166.02,166.1147,7259.0
2021-06-07 15:50:00,192.9,193.18,192.84,193.14,20087.0,166.1492,166.3903,166.0975,166.3559,20087.0
2021-06-07 15:55:00,193.15,193.15,192.97,193.12,50469.0,166.3645,166.3645,166.2095,166.3387,50469.0
2021-06-08 09:30:00,191.3,191.56,190.98,191.56,18813.0,164.7711,164.995,164.4954,164.995,18813.0
2021-06-08 09:35:00,191.19,191.2,189.85,189.85,11186.0,164.6763,164.6849,163.5221,163.5221,11186.0
2021-06-08 09:40:00,190.07,190.07,189.55,189.99,8043.0,163.7116,163.7116,163.2637,163.6427,8043.0
2021-06-08 09:45:00,190.03,190.47,190.02,190.3,7202.0,163.6772,164.0562,163.6686,163.9097,7202.0
2021-06-08 09:50:00,190.19,190.36,190.1,190.36,3675.0,163.815,163.9614,163.7375,163.9614,3675.0
2021-06-08 09:55:00,190.26,190.5,190.15,190.29,2947.0,163.8753,164.082,163.7805,163.9011,2947.0
2021-06-08 10:00:00,190.29,190.73,190.29,190.71,2183.0,163.9011,164.2801,163.9011,164.2629,2183.0
2021-06-08 10:05:00,190.72,190.72,190.24,190.54,12784.0,164.2715,164.2715,163.858,164.1164,12784.0
2021-06-08 10:10:00,190.41,191.09,190.41,190.9,6774.0,164.0045,164.5902,164.0045,164.4265,6774.0
2021-06-08 10:15:00,191.08,191.24,190.93,191.15,8265.0,164.5816,164.7194,164.4524,164.6419,8265.0
2021-06-08 10:20:00,191.13,191.16,190.92,191.08,3922.0,164.6246,164.6505,164.4437,164.5816,3922.0
2021-06-08 10:25:00,191.08,191.49,191.02,191.33,6148.0,164.5816,164.9347,164.5299,164.7969,6148.0
2021-06-08 10:30:00,191.49,191.74,191.4,191.52,63884.0,164.9347,165.15,164.8572,164.9605,63884.0
2021-06-08 10:35:00,191.5,191.64,191.45,191.49,2692.0,164.9433,165.0639,164.9002,164.9347,2692.0
2021-06-08 10:40:00,191.47,191.54,191.35,191.54,3531.0,164.9175,164.9778,164.8141,164.9778,3531.0
2021-06-08 10:45:00,191.64,191.72,191.43,191.5,17740.0,165.0639,165.1328,164.883,164.9433,17740.0
2021-06-08 10:50:00,191.56,191.76,191.46,191.46,60411.0,164.995,165.1673,164.9089,164.9089,60411.0
2021-06-08 10:55:00,191.46,191.48,191.26,191.36,48957.0,164.9089,164.9261,164.7366,164.8227,48957.0
2021-06-08 11:00:00,191.37,191.71,191.37,191.46,17799.0,164.8313,165.1242,164.8313,164.9089,17799.0
2021-06-08 11:05:00,191.52,191.56,191.33,191.4,16488.0,164.9605,164.995,164.7969,164.8572,16488.0
2021-06-08 11:10:00,191.31,191.44,190.95,190.96,10725.0,164.7797,164.8916,164.4696,164.4782,10725.0
2021-06-08 11:15:00,190.98,191.13,190.75,191.13,71193.0,164.4954,164.6246,164.2973,164.6246,71193.0
2021-06-08 11:20:00,191.08,191.24,190.92,191.06,8392.0,164.5816,164.7194,164.4437,164.5643,8392.0
2021-06-08 11:25:00,191.18,191.4,191.05,191.25,22297.0,164.6677,164.8572,164.5557,164.728,22297.0
2021-06-08 11:30:00,191.25,191.66,191.25,191.52,19476.0,164.728,165.0811,164.728,164.9605,19476.0
2021-06-08 11:35:00,191.56,191.97,191.5,191.97,2172.0,164.995,165.3481,164.9433,165.3481,2172.0
2021-06-08 11:40:00,191.88,192.2,191.88,192.16,1950.0,165.2706,165.5462,165.2706,165.5118,1950.0
2021-06-08 11:45:00,192.23,192.52,192.23,192.48,3374.0,165.5721,165.8219,165.5721,165.7874,3374.0
2021-06-08 11:50:00,192.43,192.66,192.33,192.59,5964.0,165.7443,165.9424,165.6582,165.8822,5964.0
2021-06-08 11:55:00,192.57,192.82,192.51,192.81,3531.0,165.8649,166.0803,165.8133,166.0716,3531.0
2021-06-08 12:00:00,192.8,192.93,192.8,192.83,3773.0,166.063,166.175,166.063,166.0889,3773.0
2021-06-08 12:05:00,192.86,193.18,192.86,193.18,3001.0,166.1147,166.3903,166.1147,166.3903,3001.0
2021-06-08 12:10:00,193.13,193.37,193.13,193.36,2409.0,166.3473,166.554,166.3473,166.5454,2409.0
2021-06-08 12:15:00,193.32,193.34,193.16,193.22,10750.0,166.5109,166.5281,166.3731,166.4248,10750.0
2021-06-08 12:20:00,193.22,193.29,193.03,193.13,3255.0,166.4248,166.4851,166.2611,166.3473,3255.0
2021-06-08 12:25:00,193.09,193.51,193.08,193.36,2812.0,166.3128,166.6746,166.3042,166.5454,2812.0
2021-06-08 12:30:00,193.34,193.47,193.28,193.42,4125.0,166.5281,166.6401,166.4765,166.5971,4125.0
2021-06-08 12:35:00,193.45,193.47,193.32,193.32,2577.0,166.6229,166.6401,166.5109,166.5109,2577.0
2021-06-08 12:40:00,193.34,193.34,193.17,193.17,4251.0,166.5281,166.5281,166.3817,166.3817,4251.0
2021-06-08 12:45:00,193.15,193.15,193.01,193.14,3725.0,166.3645,166.3645,166.2439,166.3559,3725.0
2021-06-08 12:50:00,193.19,193.26,193.15,193.16,2329.0,166.399,166.4592,166.3645,166.3731,2329.0
2021-06-08 12:55:00,193.12,193.17,192.93,193.09,2542.0,166.3387,166.3817,166.175,166.3128,2542.0
2021-06-08 13:00:00,193.1,193.5,193.1,193.39,5521.0,166.3214,166.666,166.3214,166.5712,5521.0
2021-06-08 13:05:00,193.4,193.55,193.36,193.55,5900.0,166.5798,166.709,166.5454,166.709,5900.0
2021-06-08 13:10:00,193.53,193.61,193.42,193.43,4369.0,166.6918,166.7607,166.5971,166.6057,4369.0
2021-06-08 13:15:00,193.43,193.65,193.43,193.58,8194.0,166.6057,166.7952,166.6057,166.7349,8194.0
2021-06-08 13:20:00,193.56,193.63,193.49,193.53,1633.0,166.7176,166.7779,166.6573,166.6918,1633.0
2021-06-08 13:25:00,193.47,193.5,193.3,193.3,19213.0,166.6401,166.666,166.4937,166.4937,19213.0
2021-06-08 13:30:00,193.27,193.47,193.27,193.38,3706.0,166.4679,166.6401,166.4679,166.5626,3706.0
2021-06-08 13:35:00,193.36,193.47,193.33,193.47,2415.0,166.5454,166.6401,166.5195,166.6401,2415.0
2021-06-08 13:40:00,193.39,193.44,193.33,193.34,3907.0,166.5712,166.6143,166.5195,166.5281,3907.0
2021-06-08 13:45:00,193.39,193.48,193.16,193.22,11316.0,166.5712,166.6487,166.3731,166.4248,11316.0
2021-06-08 13:50:00,193.25,193.31,193.11,193.17,9298.0,166.4506,166.5023,166.33,166.3817,9298.0
2021-06-08 13:55:00,193.22,193.26,193.08,193.1,5314.0,166.4248,166.4592,166.3042,166.3214,5314.0
2021-06-08 14:00:00,193.11,193.16,192.96,192.97,3900.0,166.33,166.3731,166.2008,166.2095,3900.0
2021-06-08 14:05:00,193.03,193.08,192.87,192.96,6362.0,166.2611,166.3042,166.1233,166.2008,6362.0
2021-06-08 14:10:00,192.97,193.16,192.93,193.04,5001.0,166.2095,166.3731,166.175,166.2698,5001.0
2021-06-08 14:15:00,192.97,193.14,192.96,192.98,3745.0,166.2095,166.3559,166.2008,166.2181,3745.0
2021-06-08 14:20:00,192.98,193.19,192.96,193.19,4755.0,166.2181,166.399,166.2008,166.399,4755.0
2021-06-08 14:25:00,193.19,193.29,193.1,193.21,4962.0,166.399,166.4851,166.3214,166.4162,4962.0
2021-06-08 14:30:00,193.21,193.3,193.08,193.1,9626.0,166.4162,166.4937,166.3042,166.3214,9626.0
2021-06-08 14:35:00,193.04,193.17,193.03,193.12,3910.0,166.2698,166.3817,166.2611,166.3387,3910.0
2021-06-08 14:40:00,193.12,193.19,193.06,193.09,2833.0,166.3387,166.399,166.287,166.3128,2833.0
2021-06-08 14:45:00,193.05,193.15,193.0,193.14,4216.0,166.2784,166.3645,166.2353,166.3559,4216.0
2021-06-08 14:50:00,193.12,193.22,193.07,193.22,6283.0,166.3387,166.4248,166.2956,166.4248,6283.0
2021-06-08 14:55:00,193.27,193.48,193.26,193.29,13507.0,166.4679,166.6487,166.4592,166.4851,13507.0
2021-06-08 15:00:00,193.33,193.51,193.27,193.51,5923.0,166.5195,166.6746,166.4679,166.6746,5923.0
2021-06-08 15:05:00,193.48,193.64,193.46,193.52,2204.0,166.6487,166.7865,166.6315,166.6832,2204.0
2021-06-08 15:10:00,193.62,193.79,193.57,193.73,17089.0,166.7693,166.9157,166.7263,166.8641,17089.0
2021-06-08 15:15:00,193.67,193.81,193.67,193.79,10587.0,166.8124,166.933,166.8124,166.9157,10587.0
2021-06-08 15:20:00,193.82,193.82,193.7,193.73,10024.0,166.9416,166.9416,166.8382,166.8641,10024.0
2021-06-08 15:25:00,193.79,193.94,193.73,193.84,10735.0,166.9157,167.0449,166.8641,166.9588,10735.0
2021-06-08 15:30:00,193.84,193.96,193.71,193.92,14112.0,166.9588,167.0622,166.8468,167.0277,14112.0
2021-06-08 15:35:00,193.93,194.23,193.87,194.23,9487.0,167.0363,167.2947,166.9847,167.2947,9487.0
2021-06-08 15:40:00,194.23,194.23,193.91,193.92,7005.0,167.2947,167.2947,167.0191,167.0277,7005.0
2021-06-08 15:45:00,193.92,194.03,193.84,193.87,8211.0,167.0277,167.1225,166.9588,166.9847,8211.0
2021-06-08 15:50:00,193.89,194.3,193.85,194.28,20557.0,167.0019,167.355,166.9674,167.3378,20557.0
2021-06-08 15:55:00,194.23,194.23,193.93,194.11,145644.0,167.2947,167.2947,167.0363,167.1914,145644.0
2021-06-09 09:30:00,192.59,193.06,191.49,191.9,24820.0,165.8822,166.287,164.9347,165.2878,24820.0
2021-06-09 09:35:00,191.94,192.01,191.61,191.67,8960.0,165.3223,165.3826,165.0381,165.0897,8960.0
2021-06-09 09:40:00,191.71,191.77,191.09,191.13,6729.0,165.1242,165.1759,164.5902,164.6246,6729.0
2021-06-09 09:45:00,191.23,191.37,190.99,191.08,6186.0,164.7108,164.8313,164.504,164.5816,6186.0
2021-06-09 09:50:00,191.07,191.2,190.76,191.0,5522.0,164.5729,164.6849,164.3059,164.5127,5522.0
2021-06-09 09:55:00,190.86,191.07,190.61,191.01,6849.0,164.3921,164.5729,164.1767,164.5213,6849.0
2021-06-09 10:00:00,191.03,191.45,190.81,190.86,51327.0,164.5385,164.9002,164.349,164.3921,51327.0
2021-06-09 10:05:00,190.9,191.61,190.87,191.61,9851.0,164.4265,165.0381,164.4007,165.0381,9851.0
2021-06-09 10:10:00,191.64,191.81,191.45,191.79,4918.0,165.0639,165.2103,164.9002,165.1931,4918.0
2021-06-09 10:15:00,191.78,191.93,191.58,191.74,12676.0,165.1845,165.3137,165.0122,165.15,12676.0
2021-06-09 10:20:00,191.78,191.97,191.63,191.83,30242.0,165.1845,165.3481,165.0553,165.2276,30242.0
2021-06-09 10:25:00,191.76,192.07,191.68,191.95,4822.0,165.1673,165.4343,165.0984,165.3309,4822.0
2021-06-09 10:30:00,191.94,192.11,191.74,191.76,18416.0,165.3223,165.4687,165.15,165.1673,18416.0
2021-06-09 10:35:00,191.78,192.05,191.68,191.73,72452.0,165.1845,165.417,165.0984,165.1414,72452.0
2021-06-09 10:40:00,191.73,191.73,191.01,191.04,23637.0,165.1414,165.1414,164.5213,164.5471,23637.0
2021-06-09 10:45:00,191.1,191.69,191.05,191.66,10593.0,164.5988,165.107,164.5557,165.0811,10593.0
2021-06-09 10:50:00,191.66,191.82,191.44,191.53,6016.0,165.0811,165.2189,164.8916,164.9692,6016.0
2021-06-09 10:55:00,191.47,191.76,191.44,191.72,3792.0,164.9175,165.1673,164.8916,165.1328,3792.0
2021-06-09 11:00:00,191.69,191.97,191.69,191.97,10740.0,165.107,165.3481,165.107,165.3481,10740.0
2021-06-09 11:05:00,191.9,192.06,191.8,192.06,2077.0,165.2878,165.4257,165.2017,165.4257,2077.0
2021-06-09 11:10:00,192.07,192.16,191.75,191.75,18080.0,165.4343,165.5118,165.1586,165.1586,18080.0
2021-06-09 11:15:00,191.76,191.86,191.65,191.8,2385.0,165.1673,165.2534,165.0725,165.2017,2385.0
2021-06-09 11:20:00,191.8,191.85,191.71,191.71,2411.0,165.2017,165.2448,165.1242,165.1242,2411.0
2021-06-09 11:25:00,191.66,191.79,191.6,191.75,4681.0,165.0811,165.1931,165.0294,165.1586,4681.0
2021-06-09 11:30:00,191.81,191.87,191.72,191.82,8045.0,165.2103,165.262,165.1328,165.2189,8045.0
2021-06-09 11:35:00,191.86,191.86,191.68,191.71,9825.0,165.2534,165.2534,165.0984,165.1242,9825.0
2021-06-09 11:40:00,191.75,191.85,191.7,191.75,23339.0,165.1586,165.2448,165.1156,165.1586,23339.0
2021-06-09 11:45:00,191.75,191.97,191.75,191.87,10873.0,165.1586,165.3481,165.1586,165.262,10873.0
2021-06-09 11:50:00,191.88,192.0,191.8,191.81,4358.0,165.2706,165.374,165.2017,165.2103,4358.0
2021-06-09 11:55:00,191.81,192.0,191.73,191.94,7633.0,165.2103,165.374,165.1414,165.3223,7633.0
2021-06-09 12:00:00,191.89,191.89,191.55,191.55,27598.0,165.2792,165.2792,164.9864,164.9864,27598.0
2021-06-09 12:05:00,191.55,191.55,191.27,191.29,2694.0,164.9864,164.9864,164.7452,164.7624,2694.0
2021-06-09 12:10:00,191.29,191.34,191.15,191.15,4342.0,164.7624,164.8055,164.6419,164.6419,4342.0
2021-06-09 12:15:00,191.12,191.12,190.96,190.96,600.0,164.616,164.616,164.4782,164.4782,600.0
2021-06-09 12:20:00,191.0,191.33,191.0,191.31,2841.0,164.5127,164.7969,164.5127,164.7797,2841.0
2021-06-09 12:25:00,191.21,191.3,191.21,191.22,1398.0,164.6935,164.7711,164.6935,164.7021,1398.0
2021-06-09 12:30:00,191.16,191.17,191.04,191.09,2192.0,164.6505,164.6591,164.5471,164.5902,2192.0
2021-06-09 12:35:00,191.09,191.22,191.09,191.17,2086.0,164.5902,164.7021,164.5902,164.6591,2086.0
2021-06-09 12:40:00,191.18,191.33,191.18,191.25,3451.0,164.6677,164.7969,164.6677,164.728,3451.0
2021-06-09 12:45:00,191.37,191.38,191.23,191.37,2708.0,164.8313,164.84,164.7108,164.8313,2708.0
2021-06-09 12:50:00,191.37,191.43,191.31,191.32,1601.0,164.8313,164.883,164.7797,164.7883,1601.0
2021-06-09 12:55:00,191.31,191.44,191.31,191.44,1634.0,164.7797,164.8916,164.7797,164.8916,1634.0
2021-06-09 13:00:00,191.41,191.41,191.33,191.35,1261.0,164.8658,164.8658,164.7969,164.8141,1261.0
2021-06-09 13:05:00,191.31,191.39,191.22,191.31,3850.0,164.7797,164.8486,164.7021,164.7797,3850.0
2021-06-09 13:10:00,191.31,191.32,190.9,190.9,27911.0,164.7797,164.7883,164.4265,164.4265,27911.0
2021-06-09 13:15:00,190.87,191.22,190.85,191.2,10905.0,164.4007,164.7021,164.3835,164.6849,10905.0
2021-06-09 13:20:00,191.2,191.24,190.98,191.08,4697.0,164.6849,164.7194,164.4954,164.5816,4697.0
2021-06-09 13:25:00,191.15,191.16,191.02,191.09,5613.0,164.6419,164.6505,164.5299,164.5902,5613.0
2021-06-09 13:30:00,191.08,191.09,190.88,190.9,8525.0,164.5816,164.5902,164.4093,164.4265,8525.0
2021-06-09 13:35:00,190.89,190.94,190.73,190.77,3559.0,164.4179,164.461,164.2801,164.3145,3559.0
2021-06-09 13:40:00,190.77,190.84,190.73,190.79,2232.0,164.3145,164.3748,164.2801,164.3318,2232.0
2021-06-09 13:45:00,190.79,190.84,190.73,190.78,13580.0,164.3318,164.3748,164.2801,164.3232,13580.0
2021-06-09 13:50:00,190.8,190.84,190.75,190.78,2412.0,164.3404,164.3748,164.2973,164.3232,2412.0
2021-06-09 13:55:00,190.81,190.88,190.76,190.85,2922.0,164.349,164.4093,164.3059,164.3835,2922.0
2021-06-09 14:00:00,190.94,190.97,190.82,190.85,2650.0,164.461,164.4868,164.3576,164.3835,2650.0
2021-06-09 14:05:00,190.82,190.86,190.7,190.77,9923.0,164.3576,164.3921,164.2543,164.3145,9923.0
2021-06-09 14:10:00,190.75,190.8,190.65,190.72,4379.0,164.2973,164.3404,164.2112,164.2715,4379.0
2021-06-09 14:15:00,190.74,190.74,190.65,190.71,2759.0,164.2887,164.2887,164.2112,164.2629,2759.0
2021-06-09 14:20:00,190.66,190.8,190.66,190.76,4453.0,164.2198,164.3404,164.2198,164.3059,4453.0
2021-06-09 14:25:00,190.83,191.02,190.83,191.01,3412.0,164.3662,164.5299,164.3662,164.5213,3412.0
2021-06-09 14:30:00,190.94,191.14,190.94,191.07,1800.0,164.461,164.6332,164.461,164.5729,1800.0
2021-06-09 14:35:00,191.17,191.29,191.12,191.19,7276.0,164.6591,164.7624,164.616,164.6763,7276.0
2021-06-09 14:40:00,191.17,191.33,191.11,191.33,2380.0,164.6591,164.7969,164.6074,164.7969,2380.0
2021-06-09 14:45:00,191.27,191.41,191.27,191.41,3989.0,164.7452,164.8658,164.7452,164.8658,3989.0
2021-06-09 14:50:00,191.38,191.64,191.38,191.64,4902.0,164.84,165.0639,164.84,165.0639,4902.0
2021-06-09 14:55:00,191.56,191.57,191.29,191.39,11622.0,164.995,165.0036,164.7624,164.8486,11622.0
2021-06-09 15:00:00,191.32,191.41,191.27,191.38,5349.0,164.7883,164.8658,164.7452,164.84,5349.0
2021-06-09 15:05:00,191.42,191.48,191.41,191.44,3855.0,164.8744,164.9261,164.8658,164.8916,3855.0
2021-06-09 15:10:00,191.45,191.56,191.4,191.42,5440.0,164.9002,164.995,164.8572,164.8744,5440.0
2021-06-09 15:15:00,191.42,191.42,191.29,191.37,3223.0,164.8744,164.8744,164.7624,164.8313,3223.0
2021-06-09 15:20:00,191.37,191.38,191.17,191.2,5247.0,164.8313,164.84,164.6591,164.6849,5247.0
2021-06-09 15:25:00,191.23,191.23,191.06,191.06,11832.0,164.7108,164.7108,164.5643,164.5643,11832.0
2021-06-09 15:30:00,191.05,191.32,190.99,191.23,6582.0,164.5557,164.7883,164.504,164.7108,6582.0
2021-06-09 15:35:00,191.2,191.2,190.94,190.94,8916.0,164.6849,164.6849,164.461,164.461,8916.0
2021-06-09 15:40:00,190.95,190.97,190.77,190.83,8127.0,164.4696,164.4868,164.3145,164.3662,8127.0
2021-06-09 15:45:00,190.84,190.98,190.8,190.89,9593.0,164.3748,164.4954,164.3404,164.4179,9593.0
2021-06-09 15:50:00,190.93,191.08,190.81,191.0,25852.0,164.4524,164.5816,164.349,164.5127,25852.0
2021-06-09 15:55:00,190.94,191.24,190.76,190.79,62809.0,164.461,164.7194,164.3059,164.3318,62809.0
2021-06-10 09:30:00,193.48,193.6,192.75,192.76,14320.0,166.6487,166.7521,166.02,166.0286,14320.0
2021-06-10 09:35:00,192.34,192.93,192.34,192.64,6295.0,165.6668,166.175,165.6668,165.9252,6295.0
2021-06-10 09:40:00,192.7,192.94,192.22,192.47,8038.0,165.9769,166.1836,165.5635,165.7788,8038.0
2021-06-10 09:45:00,192.49,192.49,191.69,191.72,4811.0,165.796,165.796,165.107,165.1328,4811.0
2021-06-10 09:50:00,191.67,191.68,191.39,191.39,4595.0,165.0897,165.0984,164.8486,164.8486,4595.0
2021-06-10 09:55:00,191.32,191.52,191.22,191.23,4806.0,164.7883,164.9605,164.7021,164.7108,4806.0
2021-06-10 10:00:00,191.43,191.65,191.28,191.65,7222.0,164.883,165.0725,164.7538,165.0725,7222.0
2021-06-10 10:05:00,191.81,191.81,191.37,191.37,10667.0,165.2103,165.2103,164.8313,164.8313,10667.0
2021-06-10 10:10:00,191.4,191.4,190.99,191.17,6120.0,164.8572,164.8572,164.504,164.6591,6120.0
2021-06-10 10:15:00,191.05,191.12,190.78,190.95,5611.0,164.5557,164.616,164.3232,164.4696,5611.0
2021-06-10 10:20:00,190.93,190.97,190.68,190.74,3751.0,164.4524,164.4868,164.237,164.2887,3751.0
2021-06-10 10:25:00,190.66,190.94,190.45,190.53,4868.0,164.2198,164.461,164.0389,164.1078,4868.0
2021-06-10 10:30:00,190.53,190.59,190.14,190.42,6663.0,164.1078,164.1595,163.7719,164.0131,6663.0
2021-06-10 10:35:00,190.31,190.56,190.28,190.3,2743.0,163.9183,164.1337,163.8925,163.9097,2743.0
2021-06-10 10:40:00,190.23,190.43,190.19,190.31,5661.0,163.8494,164.0217,163.815,163.9183,5661.0
2021-06-10 10:45:00,190.34,190.7,190.2,190.65,6640.0,163.9442,164.2543,163.8236,164.2112,6640.0
2021-06-10 10:50:00,190.49,190.79,190.3,190.31,14479.0,164.0734,164.3318,163.9097,163.9183,14479.0
2021-06-10 10:55:00,190.28,190.75,190.2,190.75,6047.0,163.8925,164.2973,163.8236,164.2973,6047.0
2021-06-10 11:00:00,190.78,190.97,190.78,190.93,4064.0,164.3232,164.4868,164.3232,164.4524,4064.0
2021-06-10 11:05:00,190.95,191.01,190.62,191.01,6481.0,164.4696,164.5213,164.1854,164.5213,6481.0
2021-06-10 11:10:00,190.91,191.03,190.73,190.74,6498.0,164.4351,164.5385,164.2801,164.2887,6498.0
2021-06-10 11:15:00,190.78,190.85,190.71,190.85,5517.0,164.3232,164.3835,164.2629,164.3835,5517.0
2021-06-10 11:20:00,190.73,190.79,190.64,190.64,2700.0,164.2801,164.3318,164.2026,164.2026,2700.0
2021-06-10 11:25:00,190.61,190.72,190.57,190.68,2819.0,164.1767,164.2715,164.1423,164.237,2819.0
2021-06-10 11:30:00,190.63,190.66,190.36,190.46,3106.0,164.194,164.2198,163.9614,164.0475,3106.0
2021-06-10 11:35:00,190.57,190.67,190.55,190.58,3000.0,164.1423,164.2284,164.1251,164.1509,3000.0
2021-06-10 11:40:00,190.52,190.52,190.21,190.26,2359.0,164.0992,164.0992,163.8322,163.8753,2359.0
2021-06-10 11:45:00,190.31,190.43,190.27,190.37,1887.0,163.9183,164.0217,163.8839,163.97,1887.0
2021-06-10 11:50:00,190.41,190.51,190.27,190.39,4006.0,164.0045,164.0906,163.8839,163.9872,4006.0
2021-06-10 11:55:00,190.43,190.55,190.33,190.52,2372.0,164.0217,164.1251,163.9356,164.0992,2372.0
2021-06-10 12:00:00,190.62,190.62,190.45,190.51,2760.0,164.1854,164.1854,164.0389,164.0906,2760.0
2021-06-10 12:05:00,190.49,190.49,190.24,190.24,3382.0,164.0734,164.0734,163.858,163.858,3382.0
2021-06-10 12:10:00,190.33,190.33,189.99,189.99,4373.0,163.9356,163.9356,163.6427,163.6427,4373.0
2021-06-10 12:15:00,190.03,190.12,189.99,190.11,2672.0,163.6772,163.7547,163.6427,163.7461,2672.0
2021-06-10 12:20:00,190.08,190.08,189.88,189.96,1500.0,163.7202,163.7202,163.548,163.6169,1500.0
2021-06-10 12:25:00,190.02,190.21,190.02,190.19,2787.0,163.6686,163.8322,163.6686,163.815,2787.0
2021-06-10 12:30:00,190.23,190.26,190.06,190.26,2335.0,163.8494,163.8753,163.703,163.8753,2335.0
2021-06-10 12:35:00,190.25,190.37,190.22,190.33,2693.0,163.8667,163.97,163.8408,163.9356,2693.0
2021-06-10 12:40:00,190.28,190.28,190.16,190.27,2464.0,163.8925,163.8925,163.7891,163.8839,2464.0
2021-06-10 12:45:00,190.25,190.28,190.05,190.15,2155.0,163.8667,163.8925,163.6944,163.7805,2155.0
2021-06-10 12:50:00,190.18,190.33,190.17,190.33,6306.0,163.8064,163.9356,163.7978,163.9356,6306.0
2021-06-10 12:55:00,190.31,190.41,190.3,190.41,5126.0,163.9183,164.0045,163.9097,164.0045,5126.0
2021-06-10 13:00:00,190.44,190.51,190.33,190.48,2906.0,164.0303,164.0906,163.9356,164.0648,2906.0
2021-06-10 13:05:00,190.49,190.51,190.42,190.51,1740.0,164.0734,164.0906,164.0131,164.0906,1740.0
2021-06-10 13:10:00,190.52,190.54,190.38,190.38,1300.0,164.0992,164.1164,163.9786,163.9786,1300.0
2021-06-10 13:15:00,190.39,190.46,190.33,190.37,1480.0,163.9872,164.0475,163.9356,163.97,1480.0
2021-06-10 13:20:00,190.35,190.45,190.31,190.41,1340.0,163.9528,164.0389,163.9183,164.0045,1340.0
2021-06-10 13:25:00,190.36,190.39,190.34,190.34,2630.0,163.9614,163.9872,163.9442,163.9442,2630.0
2021-06-10 13:30:00,190.36,190.46,190.34,190.46,2963.0,163.9614,164.0475,163.9442,164.0475,2963.0
2021-06-10 13:35:00,190.46,190.62,190.46,190.48,11207.0,164.0475,164.1854,164.0475,164.0648,11207.0
2021-06-10 13:40:00,190.52,190.53,190.42,190.48,6223.0,164.0992,164.1078,164.0131,164.0648,6223.0
2021-06-10 13:45:00,190.44,190.61,190.44,190.52,3219.0,164.0303,164.1767,164.0303,164.0992,3219.0
2021-06-10 13:50:00,190.54,190.54,190.33,190.46,4897.0,164.1164,164.1164,163.9356,164.0475,4897.0
2021-06-10 13:55:00,190.54,190.54,190.34,190.42,3226.0,164.1164,164.1164,163.9442,164.0131,3226.0
2021-06-10 14:00:00,190.4,190.48,190.33,190.41,2450.0,163.9959,164.0648,163.9356,164.0045,2450.0
2021-06-10 14:05:00,190.44,190.45,190.31,190.33,15047.0,164.0303,164.0389,163.9183,163.9356,15047.0
2021-06-10 14:10:00,190.36,190.46,190.36,190.44,2826.0,163.9614,164.0475,163.9614,164.0303,2826.0
2021-06-10 14:15:00,190.38,190.41,190.31,190.34,1600.0,163.9786,164.0045,163.9183,163.9442,1600.0
2021-06-10 14:20:00,190.37,190.38,190.3,190.33,2387.0,163.97,163.9786,163.9097,163.9356,2387.0
2021-06-10 14:25:00,190.33,190.33,190.04,190.16,3980.0,163.9356,163.9356,163.6858,163.7891,3980.0
2021-06-10 14:30:00,190.15,190.18,189.98,190.05,2642.0,163.7805,163.8064,163.6341,163.6944,2642.0
2021-06-10 14:35:00,190.03,190.12,189.98,190.09,4886.0,163.6772,163.7547,163.6341,163.7289,4886.0
2021-06-10 14:40:00,190.1,190.24,190.1,190.23,5497.0,163.7375,163.858,163.7375,163.8494,5497.0
2021-06-10 14:45:00,190.18,190.34,190.06,190.26,6520.0,163.8064,163.9442,163.703,163.8753,6520.0
2021-06-10 14:50:00,190.25,190.38,190.25,190.31,3917.0,163.8667,163.9786,163.8667,163.9183,3917.0
2021-06-10 14:55:00,190.31,190.37,190.25,190.29,5311.0,163.9183,163.97,163.8667,163.9011,5311.0
2021-06-10 15:00:00,190.25,190.3,190.16,190.18,17030.0,163.8667,163.9097,163.7891,163.8064,17030.0
2021-06-10 15:05:00,190.2,190.21,190.01,190.04,14016.0,163.8236,163.8322,163.6599,163.6858,14016.0
2021-06-10 15:10:00,190.02,190.12,190.02,190.05,6330.0,163.6686,163.7547,163.6686,163.6944,6330.0
2021-06-10 15:15:00,190.07,190.19,190.05,190.06,6326.0,163.7116,163.815,163.6944,163.703,6326.0
2021-06-10 15:20:00,190.06,190.09,189.75,189.8,10927.0,163.703,163.7289,163.436,163.4791,10927.0
2021-06-10 15:25:00,189.77,189.83,189.68,189.69,6742.0,163.4532,163.5049,163.3757,163.3843,6742.0
2021-06-10 15:30:00,189.71,189.77,189.57,189.71,12962.0,163.4015,163.4532,163.281,163.4015,12962.0
2021-06-10 15:35:00,189.67,189.7,189.52,189.61,7976.0,163.3671,163.3929,163.2379,163.3154,7976.0
2021-06-10 15:40:00,189.62,189.66,189.4,189.44,10952.0,163.324,163.3585,163.1345,163.169,10952.0
2021-06-10 15:45:00,189.44,189.44,189.15,189.22,20342.0,163.169,163.169,162.9192,162.9795,20342.0
2021-06-10 15:50:00,189.24,189.31,188.75,188.76,38802.0,162.9967,163.057,162.5747,162.5833,38802.0
2021-06-10 15:55:00,188.78,188.94,188.67,188.73,61155.0,162.6005,162.7383,162.5058,162.5575,61155.0
2021-06-11 09:30:00,189.28,190.5,188.88,190.5,14589.0,163.0312,164.082,162.6866,164.082,14589.0
2021-06-11 09:35:00,190.46,190.46,189.48,189.61,8415.0,164.0475,164.0475,163.2034,163.3154,8415.0
2021-06-11 09:40:00,189.97,190.02,189.3,189.5,49909.0,163.6255,163.6686,163.0484,163.2207,49909.0
2021-06-11 09:45:00,189.48,189.49,188.82,188.82,32619.0,163.2034,163.2121,162.635,162.635,32619.0
2021-06-11 09:50:00,188.79,189.12,188.75,189.0,5617.0,162.6091,162.8934,162.5747,162.79,5617.0
2021-06-11 09:55:00,189.0,189.46,188.9,188.9,6855.0,162.79,163.1862,162.7039,162.7039,6855.0
2021-06-11 10:00:00,189.07,189.19,188.72,189.04,10925.0,162.8503,162.9537,162.5488,162.8245,10925.0
2021-06-11 10:05:00,189.09,189.28,188.63,188.66,5605.0,162.8675,163.0312,162.4713,162.4972,5605.0
2021-06-11 10:10:00,188.68,188.81,188.42,188.72,4201.0,162.5144,162.6264,162.2904,162.5488,4201.0
2021-06-11 10:15:00,188.61,188.66,188.49,188.53,1503.0,162.4541,162.4972,162.3507,162.3852,1503.0
2021-06-11 10:20:00,188.42,188.6,188.2,188.6,2822.0,162.2904,162.4455,162.101,162.4455,2822.0
2021-06-11 10:25:00,188.53,188.64,188.37,188.49,4302.0,162.3852,162.4799,162.2474,162.3507,4302.0
2021-06-11 10:30:00,188.4,188.72,188.36,188.67,7970.0,162.2732,162.5488,162.2388,162.5058,7970.0
2021-06-11 10:35:00,188.62,188.98,188.61,188.8,5924.0,162.4627,162.7728,162.4541,162.6177,5924.0
2021-06-11 10:40:00,188.91,189.17,188.91,188.96,5544.0,162.7125,162.9364,162.7125,162.7556,5544.0
2021-06-11 10:45:00,189.03,189.18,188.85,188.92,6782.0,162.8158,162.945,162.6608,162.7211,6782.0
2021-06-11 10:50:00,188.89,188.92,188.66,188.66,4597.0,162.6953,162.7211,162.4972,162.4972,4597.0
2021-06-11 10:55:00,188.73,188.73,188.48,188.54,20215.0,162.5575,162.5575,162.3421,162.3938,20215.0
2021-06-11 11:00:00,188.48,188.56,188.42,188.43,7683.0,162.3421,162.411,162.2904,162.2991,7683.0
2021-06-11 11:05:00,188.41,188.42,188.13,188.3,16114.0,162.2818,162.2904,162.0407,162.1871,16114.0
2021-06-11 11:10:00,188.31,188.35,187.86,188.1,14055.0,162.1957,162.2301,161.8081,162.0148,14055.0
2021-06-11 11:15:00,188.16,188.18,187.88,187.88,3499.0,162.0665,162.0837,161.8253,161.8253,3499.0
2021-06-11 11:20:00,187.88,188.19,187.79,188.09,2803.0,161.8253,162.0923,161.7478,162.0062,2803.0
2021-06-11 11:25:00,188.14,188.24,187.97,188.2,7628.0,162.0493,162.1354,161.9028,162.101,7628.0
2021-06-11 11:30:00,188.3,188.7,188.27,188.5,2803.0,162.1871,162.5316,162.1612,162.3593,2803.0
2021-06-11 11:35:00,188.49,188.84,188.49,188.84,5949.0,162.3507,162.6522,162.3507,162.6522,5949.0
2021-06-11 11:40:00,188.8,188.91,188.75,188.78,4991.0,162.6177,162.7125,162.5747,162.6005,4991.0
2021-06-11 11:45:00,188.87,188.87,188.64,188.65,4941.0,162.678,162.678,162.4799,162.4885,4941.0
2021-06-11 11:50:00,188.71,188.84,188.71,188.81,2548.0,162.5402,162.6522,162.5402,162.6264,2548.0
2021-06-11 11:55:00,188.81,189.09,188.81,189.09,2273.0,162.6264,162.8675,162.6264,162.8675,2273.0
2021-06-11 12:00:00,189.05,189.18,189.04,189.11,3073.0,162.8331,162.945,162.8245,162.8848,3073.0
2021-06-11 12:05:00,189.18,189.25,188.99,188.99,4220.0,162.945,163.0053,162.7814,162.7814,4220.0
2021-06-11 12:10:00,189.02,189.02,188.67,188.82,12366.0,162.8072,162.8072,162.5058,162.635,12366.0
2021-06-11 12:15:00,188.85,188.86,188.7,188.75,4033.0,162.6608,162.6694,162.5316,162.5747,4033.0
2021-06-11 12:20:00,188.63,188.63,188.46,188.46,4000.0,162.4713,162.4713,162.3249,162.3249,4000.0
2021-06-11 12:25:00,188.61,188.62,188.49,188.61,2015.0,162.4541,162.4627,162.3507,162.4541,2015.0
2021-06-11 12:30:00,188.57,188.72,188.52,188.72,4226.0,162.4196,162.5488,162.3766,162.5488,4226.0
2021-06-11 12:35:00,188.73,188.73,188.47,188.57,5762.0,162.5575,162.5575,162.3335,162.4196,5762.0
2021-06-11 12:40:00,188.64,188.77,188.61,188.75,2203.0,162.4799,162.5919,162.4541,162.5747,2203.0
2021-06-11 12:45:00,188.79,189.02,188.79,188.97,4312.0,162.6091,162.8072,162.6091,162.7642,4312.0
2021-06-11 12:50:00,188.94,189.03,188.84,188.9,10297.0,162.7383,162.8158,162.6522,162.7039,10297.0
2021-06-11 12:55:00,188.88,188.9,188.79,188.9,3224.0,162.6866,162.7039,162.6091,162.7039,3224.0
2021-06-11 13:00:00,188.86,188.97,188.86,188.96,9147.0,162.6694,162.7642,162.6694,162.7556,9147.0
2021-06-11 13:05:00,188.96,189.01,188.9,189.01,12084.0,162.7556,162.7986,162.7039,162.7986,12084.0
2021-06-11 13:10:00,188.95,189.01,188.87,188.98,5426.0,162.7469,162.7986,162.678,162.7728,5426.0
2021-06-11 13:15:00,188.98,189.07,188.85,189.05,22598.0,162.7728,162.8503,162.6608,162.8331,22598.0
2021-06-11 13:20:00,189.05,189.1,188.89,189.03,11929.0,162.8331,162.8761,162.6953,162.8158,11929.0
2021-06-11 13:25:00,189.05,189.05,188.87,188.95,4973.0,162.8331,162.8331,162.678,162.7469,4973.0
2021-06-11 13:30:00,188.98,189.0,188.77,188.78,6922.0,162.7728,162.79,162.5919,162.6005,6922.0
2021-06-11 13:35:00,188.78,188.93,188.76,188.9,6751.0,162.6005,162.7297,162.5833,162.7039,6751.0
2021-06-11 13:40:00,188.98,189.03,188.91,188.96,14759.0,162.7728,162.8158,162.7125,162.7556,14759.0
2021-06-11 13:45:00,188.95,189.06,188.92,188.93,10406.0,162.7469,162.8417,162.7211,162.7297,10406.0
2021-06-11 13:50:00,188.95,188.96,188.82,188.95,4801.0,162.7469,162.7556,162.635,162.7469,4801.0
2021-06-11 13:55:00,188.91,189.03,188.9,189.03,8167.0,162.7125,162.8158,162.7039,162.8158,8167.0
2021-06-11 14:00:00,189.04,189.05,188.82,188.87,6218.0,162.8245,162.8331,162.635,162.678,6218.0
2021-06-11 14:05:00,188.86,188.93,188.75,188.93,3454.0,162.6694,162.7297,162.5747,162.7297,3454.0
2021-06-11 14:10:00,188.92,188.97,188.86,188.92,6331.0,162.7211,162.7642,162.6694,162.7211,6331.0
2021-06-11 14:15:00,188.92,189.0,188.76,188.77,12776.0,162.7211,162.79,162.5833,162.5919,12776.0
2021-06-11 14:20:00,188.84,189.05,188.76,188.94,6094.0,162.6522,162.8331,162.5833,162.7383,6094.0
2021-06-11 14:25:00,189.04,189.11,188.97,189.11,4338.0,162.8245,162.8848,162.7642,162.8848,4338.0
2021-06-11 14:30:00,189.1,189.22,189.07,189.22,3087.0,162.8761,162.9795,162.8503,162.9795,3087.0
2021-06-11 14:35:00,189.19,189.22,189.02,189.09,4549.0,162.9537,162.9795,162.8072,162.8675,4549.0
2021-06-11 14:40:00,189.06,189.09,188.86,188.9,4653.0,162.8417,162.8675,162.6694,162.7039,4653.0
2021-06-11 14:45:00,188.91,189.11,188.91,189.11,9474.0,162.7125,162.8848,162.7125,162.8848,9474.0
2021-06-11 14:50:00,189.1,189.11,188.96,189.02,3267.0,162.8761,162.8848,162.7556,162.8072,3267.0
2021-06-11 14:55:00,188.98,189.12,188.98,189.09,10873.0,162.7728,162.8934,162.7728,162.8675,10873.0
2021-06-11 15:00:00,189.04,189.11,189.0,189.07,7831.0,162.8245,162.8848,162.79,162.8503,7831.0
2021-06-11 15:05:00,189.06,189.12,189.04,189.1,7977.0,162.8417,162.8934,162.8245,162.8761,7977.0
2021-06-11 15:10:00,189.03,189.09,188.89,188.89,7223.0,162.8158,162.8675,162.6953,162.6953,7223.0
2021-06-11 15:15:00,188.93,188.97,188.8,188.96,10149.0,162.7297,162.7642,162.6177,162.7556,10149.0
2021-06-11 15:20:00,188.94,188.97,188.78,188.87,6815.0,162.7383,162.7642,162.6005,162.678,6815.0
2021-06-11 15:25:00,188.87,188.92,188.7,188.78,8614.0,162.678,162.7211,162.5316,162.6005,8614.0
2021-06-11 15:30:00,188.78,188.87,188.76,188.87,6295.0,162.6005,162.678,162.5833,162.678,6295.0
2021-06-11 15:35:00,188.87,188.94,188.83,188.84,8501.0,162.678,162.7383,162.6436,162.6522,8501.0
2021-06-11 15:40:00,188.82,188.87,188.69,188.87,8596.0,162.635,162.678,162.523,162.678,8596.0
2021-06-11 15:45:00,188.89,188.91,188.77,188.88,11027.0,162.6953,162.7125,162.5919,162.6866,11027.0
2021-06-11 15:50:00,188.9,189.03,188.89,188.97,23390.0,162.7039,162.8158,162.6953,162.7642,23390.0
2021-06-11 15:55:00,188.95,189.31,188.84,189.2,140368.0,162.7469,163.057,162.6522,162.9623,140368.0
2021-06-14 09:30:00,188.92,189.07,188.19,188.34,30047.0,162.7211,162.8503,162.0923,162.2215,30047.0
2021-06-14 09:35:00,188.37,188.58,187.92,188.1,16384.0,162.2474,162.4283,161.8598,162.0148,16384.0
2021-06-14 09:40:00,188.11,188.11,187.8,187.88,9348.0,162.0234,162.0234,161.7564,161.8253,9348.0
2021-06-14 09:45:00,187.86,188.12,187.85,187.98,10708.0,161.8081,162.032,161.7995,161.9115,10708.0
2021-06-14 09:50:00,187.96,188.31,187.83,188.29,7958.0,161.8942,162.1957,161.7823,162.1785,7958.0
2021-06-14 09:55:00,188.28,188.3,187.91,188.25,10407.0,162.1699,162.1871,161.8512,162.144,10407.0
2021-06-14 10:00:00,188.11,188.46,187.9,188.4,13736.0,162.0234,162.3249,161.8426,162.2732,13736.0
2021-06-14 10:05:00,188.41,188.41,188.06,188.08,8418.0,162.2818,162.2818,161.9804,161.9976,8418.0
2021-06-14 10:10:00,188.07,188.1,187.85,188.0,16223.0,161.989,162.0148,161.7995,161.9287,16223.0
2021-06-14 10:15:00,188.08,188.38,188.02,188.28,6056.0,161.9976,162.256,161.9459,162.1699,6056.0
2021-06-14 10:20:00,188.27,188.34,187.96,188.0,14178.0,162.1612,162.2215,161.8942,161.9287,14178.0
2021-06-14 10:25:00,187.98,188.04,187.81,187.93,21470.0,161.9115,161.9631,161.765,161.8684,21470.0
2021-06-14 10:30:00,187.93,187.95,187.6,187.85,17090.0,161.8684,161.8856,161.5842,161.7995,17090.0
2021-06-14 10:35:00,187.85,188.06,187.65,187.93,16883.0,161.7995,161.9804,161.6272,161.8684,16883.0
2021-06-14 10:40:00,187.96,188.02,187.82,188.02,8926.0,161.8942,161.9459,161.7736,161.9459,8926.0
2021-06-14 10:45:00,188.01,188.01,187.71,187.92,5691.0,161.9373,161.9373,161.6789,161.8598,5691.0
2021-06-14 10:50:00,187.99,188.05,187.87,187.99,7273.0,161.9201,161.9718,161.8167,161.9201,7273.0
2021-06-14 10:55:00,187.89,188.24,187.85,187.99,14582.0,161.8339,162.1354,161.7995,161.9201,14582.0
2021-06-14 11:00:00,187.94,188.21,187.92,188.06,5885.0,161.877,162.1096,161.8598,161.9804,5885.0
2021-06-14 11:05:00,187.96,188.02,187.45,187.61,24946.0,161.8942,161.9459,161.455,161.5928,24946.0
2021-06-14 11:10:00,187.57,187.61,187.24,187.29,23044.0,161.5583,161.5928,161.2741,161.3171,23044.0
2021-06-14 11:15:00,187.27,187.31,186.92,187.0,18607.0,161.2999,161.3344,160.9985,161.0674,18607.0
2021-06-14 11:20:00,187.02,187.22,186.94,187.11,14240.0,161.0846,161.2569,161.0157,161.1621,14240.0
2021-06-14 11:25:00,187.06,187.21,186.89,187.02,18784.0,161.119,161.2482,160.9726,161.0846,18784.0
2021-06-14 11:30:00,187.08,187.1,186.46,186.52,32249.0,161.1363,161.1535,160.6022,160.6539,32249.0
2021-06-14 11:35:00,186.56,186.95,186.56,186.89,8089.0,160.6884,161.0243,160.6884,160.9726,8089.0
2021-06-14 11:40:00,186.85,187.32,186.85,187.22,6210.0,160.9382,161.343,160.9382,161.2569,6210.0
2021-06-14 11:45:00,187.29,187.45,187.2,187.2,6239.0,161.3171,161.455,161.2396,161.2396,6239.0
2021-06-14 11:50:00,187.19,187.26,187.09,187.09,7081.0,161.231,161.2913,161.1449,161.1449,7081.0
2021-06-14 11:55:00,187.02,187.08,186.8,186.8,38199.0,161.0846,161.1363,160.8951,160.8951,38199.0
2021-06-14 12:00:00,186.78,186.87,186.54,186.55,15003.0,160.8779,160.9554,160.6712,160.6798,15003.0
2021-06-14 12:05:00,186.5,186.53,186.13,186.23,14819.0,160.6367,160.6625,160.318,160.4041,14819.0
2021-06-14 12:10:00,186.25,186.33,186.13,186.14,8504.0,160.4214,160.4903,160.318,160.3266,8504.0
2021-06-14 12:15:00,186.11,186.51,186.11,186.43,8212.0,160.3008,160.6453,160.3008,160.5764,8212.0
2021-06-14 12:20:00,186.37,186.5,186.36,186.46,5113.0,160.5247,160.6367,160.5161,160.6022,5113.0
2021-06-14 12:25:00,186.46,186.71,186.37,186.69,5158.0,160.6022,160.8176,160.5247,160.8004,5158.0
2021-06-14 12:30:00,186.75,186.75,186.5,186.62,4685.0,160.852,160.852,160.6367,160.7401,4685.0
2021-06-14 12:35:00,186.67,186.77,186.53,186.53,3031.0,160.7831,160.8693,160.6625,160.6625,3031.0
2021-06-14 12:40:00,186.58,186.67,186.48,186.5,3942.0,160.7056,160.7831,160.6195,160.6367,3942.0
2021-06-14 12:45:00,186.58,186.69,186.49,186.51,3618.0,160.7056,160.8004,160.6281,160.6453,3618.0
2021-06-14 12:50:00,186.57,186.67,186.52,186.67,3527.0,160.697,160.7831,160.6539,160.7831,3527.0
2021-06-14 12:55:00,186.68,186.74,186.62,186.68,2000.0,160.7917,160.8434,160.7401,160.7917,2000.0
2021-06-14 13:00:00,186.66,186.74,186.55,186.72,5583.0,160.7745,160.8434,160.6798,160.8262,5583.0
2021-06-14 13:05:00,186.7,186.77,186.65,186.69,2500.0,160.809,160.8693,160.7659,160.8004,2500.0
2021-06-14 13:10:00,186.7,186.89,186.67,186.86,2440.0,160.809,160.9726,160.7831,160.9468,2440.0
2021-06-14 13:15:00,186.82,187.0,186.82,186.97,7553.0,160.9123,161.0674,160.9123,161.0415,7553.0
2021-06-14 13:20:00,186.92,187.08,186.92,187.0,4414.0,160.9985,161.1363,160.9985,161.0674,4414.0
2021-06-14 13:25:00,186.99,187.08,186.99,187.01,2013.0,161.0587,161.1363,161.0587,161.076,2013.0
2021-06-14 13:30:00,187.05,187.09,187.0,187.05,2889.0,161.1104,161.1449,161.0674,161.1104,2889.0
2021-06-14 13:35:00,187.06,187.06,186.89,186.89,4423.0,161.119,161.119,160.9726,160.9726,4423.0
2021-06-14 13:40:00,186.97,186.97,186.81,186.87,2974.0,161.0415,161.0415,160.9037,160.9554,2974.0
2021-06-14 13:45:00,186.87,186.96,186.84,186.9,8901.0,160.9554,161.0329,160.9296,160.9812,8901.0
2021-06-14 13:50:00,186.92,186.97,186.83,186.86,5422.0,160.9985,161.0415,160.9209,160.9468,5422.0
2021-06-14 13:55:00,186.81,186.81,186.68,186.69,4100.0,160.9037,160.9037,160.7917,160.8004,4100.0
2021-06-14 14:00:00,186.67,186.72,186.53,186.7,4618.0,160.7831,160.8262,160.6625,160.809,4618.0
2021-06-14 14:05:00,186.67,186.69,186.53,186.53,3398.0,160.7831,160.8004,160.6625,160.6625,3398.0
2021-06-14 14:10:00,186.52,186.58,186.47,186.52,4452.0,160.6539,160.7056,160.6109,160.6539,4452.0
2021-06-14 14:15:00,186.52,186.58,186.32,186.46,5911.0,160.6539,160.7056,160.4817,160.6022,5911.0
2021-06-14 14:20:00,186.39,186.39,186.24,186.27,18980.0,160.542,160.542,160.4128,160.4386,18980.0
2021-06-14 14:25:00,186.31,186.38,186.1,186.1,4853.0,160.4731,160.5333,160.2922,160.2922,4853.0
2021-06-14 14:30:00,186.08,186.13,186.0,186.12,7179.0,160.2749,160.318,160.206,160.3094,7179.0
2021-06-14 14:35:00,186.05,186.14,185.94,185.94,7503.0,160.2491,160.3266,160.1544,160.1544,7503.0
2021-06-14 14:40:00,185.96,186.08,185.89,186.08,7813.0,160.1716,160.2749,160.1113,160.2749,7813.0
2021-06-14 14:45:00,186.1,186.42,186.09,186.41,16572.0,160.2922,160.5678,160.2836,160.5592,16572.0
2021-06-14 14:50:00,186.33,186.38,186.22,186.28,3835.0,160.4903,160.5333,160.3955,160.4472,3835.0
2021-06-14 14:55:00,186.33,186.44,186.24,186.29,5856.0,160.4903,160.585,160.4128,160.4558,5856.0
2021-06-14 15:00:00,186.37,186.48,186.32,186.45,6965.0,160.5247,160.6195,160.4817,160.5936,6965.0
2021-06-14 15:05:00,186.45,186.46,186.25,186.28,10548.0,160.5936,160.6022,160.4214,160.4472,10548.0
2021-06-14 15:10:00,186.3,186.37,186.24,186.33,4037.0,160.4644,160.5247,160.4128,160.4903,4037.0
2021-06-14 15:15:00,186.35,186.35,186.23,186.27,7725.0,160.5075,160.5075,160.4041,160.4386,7725.0
2021-06-14 15:20:00,186.25,186.47,186.22,186.44,12195.0,160.4214,160.6109,160.3955,160.585,12195.0
2021-06-14 15:25:00,186.44,186.44,186.18,186.22,7804.0,160.585,160.585,160.3611,160.3955,7804.0
2021-06-14 15:30:00,186.21,186.38,186.19,186.2,10734.0,160.3869,160.5333,160.3697,160.3783,10734.0
2021-06-14 15:35:00,186.21,186.74,186.19,186.74,13126.0,160.3869,160.8434,160.3697,160.8434,13126.0
2021-06-14 15:40:00,186.7,186.7,186.55,186.66,20079.0,160.809,160.809,160.6798,160.7745,20079.0
2021-06-14 15:45:00,186.65,186.73,186.54,186.67,25923.0,160.7659,160.8348,160.6712,160.7831,25923.0
2021-06-14 15:50:00,186.68,186.91,186.6,186.68,63030.0,160.7917,160.9898,160.7228,160.7917,63030.0
2021-06-14 15:55:00,186.66,187.24,186.64,187.24,91031.0,160.7745,161.2741,160.7573,161.2741,91031.0
2021-06-15 09:30:00,187.2,188.13,186.77,187.86,19558.0,161.2396,162.0407,160.8693,161.8081,19558.0
2021-06-15 09:35:00,187.78,188.24,187.45,187.49,8625.0,161.7392,162.1354,161.455,161.4894,8625.0
2021-06-15 09:40:00,187.42,187.82,187.29,187.29,7871.0,161.4291,161.7736,161.3171,161.3171,7871.0
2021-06-15 09:45:00,187.48,187.5,187.04,187.1,3735.0,161.4808,161.498,161.1018,161.1535,3735.0
2021-06-15 09:50:00,187.04,187.3,186.9,187.25,4571.0,161.1018,161.3258,160.9812,161.2827,4571.0
2021-06-15 09:55:00,187.37,187.81,187.27,187.79,6597.0,161.3861,161.765,161.2999,161.7478,6597.0
2021-06-15 10:00:00,187.75,188.13,187.74,187.78,17096.0,161.7134,162.0407,161.7047,161.7392,17096.0
2021-06-15 10:05:00,187.79,187.79,187.61,187.61,11225.0,161.7478,161.7478,161.5928,161.5928,11225.0
2021-06-15 10:10:00,187.62,187.77,187.35,187.54,11578.0,161.6014,161.7306,161.3688,161.5325,11578.0
2021-06-15 10:15:00,187.57,188.18,187.55,187.94,10643.0,161.5583,162.0837,161.5411,161.877,10643.0
2021-06-15 10:20:00,187.85,188.05,187.74,187.98,5726.0,161.7995,161.9718,161.7047,161.9115,5726.0
2021-06-15 10:25:00,187.99,188.13,187.79,187.92,7685.0,161.9201,162.0407,161.7478,161.8598,7685.0
2021-06-15 10:30:00,187.95,188.0,187.63,187.71,6580.0,161.8856,161.9287,161.61,161.6789,6580.0
2021-06-15 10:35:00,187.67,188.01,187.65,188.01,30154.0,161.6444,161.9373,161.6272,161.9373,30154.0
2021-06-15 10:40:00,187.98,187.98,187.7,187.7,43467.0,161.9115,161.9115,161.6703,161.6703,43467.0
2021-06-15 10:45:00,187.71,187.71,187.35,187.38,9770.0,161.6789,161.6789,161.3688,161.3947,9770.0
2021-06-15 10:50:00,187.44,187.54,187.29,187.29,8617.0,161.4463,161.5325,161.3171,161.3171,8617.0
2021-06-15 10:55:00,187.31,187.32,187.11,187.14,8210.0,161.3344,161.343,161.1621,161.1879,8210.0
2021-06-15 11:00:00,187.08,187.08,186.76,186.92,9835.0,161.1363,161.1363,160.8606,160.9985,9835.0
2021-06-15 11:05:00,186.93,187.01,186.87,186.99,5107.0,161.0071,161.076,160.9554,161.0587,5107.0
2021-06-15 11:10:00,186.94,187.31,186.91,187.26,14334.0,161.0157,161.3344,160.9898,161.2913,14334.0
2021-06-15 11:15:00,187.24,187.6,187.09,187.44,8983.0,161.2741,161.5842,161.1449,161.4463,8983.0
2021-06-15 11:20:00,187.51,187.67,187.47,187.54,10160.0,161.5066,161.6444,161.4722,161.5325,10160.0
2021-06-15 11:25:00,187.53,187.57,187.39,187.5,8730.0,161.5239,161.5583,161.4033,161.498,8730.0
2021-06-15 11:30:00,187.55,187.62,187.33,187.52,7974.0,161.5411,161.6014,161.3516,161.5153,7974.0
2021-06-15 11:35:00,187.52,187.52,187.33,187.4,8666.0,161.5153,161.5153,161.3516,161.4119,8666.0
2021-06-15 11:40:00,187.43,187.45,187.33,187.43,10613.0,161.4377,161.455,161.3516,161.4377,10613.0
2021-06-15 11:45:00,187.41,187.48,187.26,187.3,35424.0,161.4205,161.4808,161.2913,161.3258,35424.0
2021-06-15 11:50:00,187.28,187.35,187.08,187.16,50334.0,161.3085,161.3688,161.1363,161.2052,50334.0
2021-06-15 11:55:00,187.21,187.27,187.1,187.17,4625.0,161.2482,161.2999,161.1535,161.2138,4625.0
2021-06-15 12:00:00,187.2,187.35,187.18,187.18,5849.0,161.2396,161.3688,161.2224,161.2224,5849.0
2021-06-15 12:05:00,187.17,187.28,187.17,187.19,3824.0,161.2138,161.3085,161.2138,161.231,3824.0
2021-06-15 12:10:00,187.21,187.39,187.21,187.39,5918.0,161.2482,161.4033,161.2482,161.4033,5918.0
2021-06-15 12:15:00,187.38,187.61,187.37,187.6,4023.0,161.3947,161.5928,161.3861,161.5842,4023.0
2021-06-15 12:20:00,187.55,187.6,187.48,187.56,5638.0,161.5411,161.5842,161.4808,161.5497,5638.0
2021-06-15 12:25:00,187.54,187.59,187.51,187.54,4680.0,161.5325,161.5755,161.5066,161.5325,4680.0
2021-06-15 12:30:00,187.56,187.84,187.56,187.74,6549.0,161.5497,161.7909,161.5497,161.7047,6549.0
2021-06-15 12:35:00,187.78,187.95,187.76,187.84,3902.0,161.7392,161.8856,161.722,161.7909,3902.0
2021-06-15 12:40:00,187.86,187.9,187.71,187.84,4310.0,161.8081,161.8426,161.6789,161.7909,4310.0
2021-06-15 12:45:00,187.84,188.12,187.84,188.08,7400.0,161.7909,162.032,161.7909,161.9976,7400.0
2021-06-15 12:50:00,188.08,188.2,187.99,188.19,4850.0,161.9976,162.101,161.9201,162.0923,4850.0
2021-06-15 12:55:00,188.23,188.55,188.23,188.53,8928.0,162.1268,162.4024,162.1268,162.3852,8928.0
2021-06-15 13:00:00,188.59,188.7,188.47,188.47,6809.0,162.4369,162.5316,162.3335,162.3335,6809.0
2021-06-15 13:05:00,188.5,188.83,188.47,188.72,6936.0,162.3593,162.6436,162.3335,162.5488,6936.0
2021-06-15 13:10:00,188.64,188.88,188.61,188.88,4271.0,162.4799,162.6866,162.4541,162.6866,4271.0
2021-06-15 13:15:00,188.82,188.82,188.69,188.81,4207.0,162.635,162.635,162.523,162.6264,4207.0
2021-06-15 13:20:00,188.76,188.95,188.75,188.77,6043.0,162.5833,162.7469,162.5747,162.5919,6043.0
2021-06-15 13:25:00,188.75,188.75,188.66,188.73,4268.0,162.5747,162.5747,162.4972,162.5575,4268.0
2021-06-15 13:30:00,188.71,188.92,188.7,188.92,7262.0,162.5402,162.7211,162.5316,162.7211,7262.0
2021-06-15 13:35:00,188.9,188.97,188.81,188.87,5136.0,162.7039,162.7642,162.6264,162.678,5136.0
2021-06-15 13:40:00,188.9,189.15,188.86,189.05,4303.0,162.7039,162.9192,162.6694,162.8331,4303.0
2021-06-15 13:45:00,189.05,189.25,189.03,189.25,5249.0,162.8331,163.0053,162.8158,163.0053,5249.0
2021-06-15 13:50:00,189.27,189.53,189.25,189.46,13776.0,163.0226,163.2465,163.0053,163.1862,13776.0
2021-06-15 13:55:00,189.5,189.65,189.48,189.52,9332.0,163.2207,163.3499,163.2034,163.2379,9332.0
2021-06-15 14:00:00,189.53,189.8,189.53,189.72,5476.0,163.2465,163.4791,163.2465,163.4102,5476.0
2021-06-15 14:05:00,189.78,190.07,189.75,189.82,9428.0,163.4618,163.7116,163.436,163.4963,9428.0
2021-06-15 14:10:00,189.77,189.82,189.56,189.63,6855.0,163.4532,163.4963,163.2723,163.3326,6855.0
2021-06-15 14:15:00,189.63,189.85,189.6,189.79,5649.0,163.3326,163.5221,163.3068,163.4705,5649.0
2021-06-15 14:20:00,189.78,189.78,189.55,189.58,5844.0,163.4618,163.4618,163.2637,163.2896,5844.0
2021-06-15 14:25:00,189.62,189.62,189.48,189.53,5331.0,163.324,163.324,163.2034,163.2465,5331.0
2021-06-15 14:30:00,189.49,189.56,189.26,189.31,4640.0,163.2121,163.2723,163.014,163.057,4640.0
2021-06-15 14:35:00,189.33,189.46,189.25,189.33,6025.0,163.0742,163.1862,163.0053,163.0742,6025.0
2021-06-15 14:40:00,189.42,189.6,189.42,189.6,2470.0,163.1518,163.3068,163.1518,163.3068,2470.0
2021-06-15 14:45:00,189.53,189.81,189.48,189.68,7795.0,163.2465,163.4877,163.2034,163.3757,7795.0
2021-06-15 14:50:00,189.7,189.85,189.65,189.82,4882.0,163.3929,163.5221,163.3499,163.4963,4882.0
2021-06-15 14:55:00,189.84,189.91,189.75,189.75,5427.0,163.5135,163.5738,163.436,163.436,5427.0
2021-06-15 15:00:00,189.72,189.76,189.5,189.53,5023.0,163.4102,163.4446,163.2207,163.2465,5023.0
2021-06-15 15:05:00,189.55,189.66,189.54,189.58,3174.0,163.2637,163.3585,163.2551,163.2896,3174.0
2021-06-15 15:10:00,189.57,189.71,189.31,189.34,6718.0,163.281,163.4015,163.057,163.0829,6718.0
2021-06-15 15:15:00,189.39,189.55,189.39,189.47,8514.0,163.1259,163.2637,163.1259,163.1948,8514.0
2021-06-15 15:20:00,189.5,189.54,189.41,189.54,5346.0,163.2207,163.2551,163.1432,163.2551,5346.0
2021-06-15 15:25:00,189.57,189.66,189.35,189.46,4943.0,163.281,163.3585,163.0915,163.1862,4943.0
2021-06-15 15:30:00,189.38,189.4,189.26,189.28,9851.0,163.1173,163.1345,163.014,163.0312,9851.0
2021-06-15 15:35:00,189.28,189.29,189.04,189.2,8728.0,163.0312,163.0398,162.8245,162.9623,8728.0
2021-06-15 15:40:00,189.23,189.3,189.07,189.26,11384.0,162.9881,163.0484,162.8503,163.014,11384.0
2021-06-15 15:45:00,189.29,189.41,189.19,189.41,14763.0,163.0398,163.1432,162.9537,163.1432,14763.0
2021-06-15 15:50:00,189.42,189.44,189.1,189.41,25789.0,163.1518,163.169,162.8761,163.1432,25789.0
2021-06-15 15:55:00,189.43,189.44,188.98,189.33,99001.0,163.1604,163.169,162.7728,163.0742,99001.0
2021-06-16 09:30:00,188.36,188.7,187.08,187.76,22669.0,162.2388,162.5316,161.1363,161.722,22669.0
2021-06-16 09:35:00,188.01,188.01,187.09,187.16,21504.0,161.9373,161.9373,161.1449,161.2052,21504.0
2021-06-16 09:40:00,187.04,187.5,186.85,187.07,21776.0,161.1018,161.498,160.9382,161.1277,21776.0
2021-06-16 09:45:00,187.1,187.16,186.58,186.68,11742.0,161.1535,161.2052,160.7056,160.7917,11742.0
2021-06-16 09:50:00,186.65,186.89,186.48,186.74,13021.0,160.7659,160.9726,160.6195,160.8434,13021.0
2021-06-16 09:55:00,186.61,186.97,186.42,186.71,12508.0,160.7314,161.0415,160.5678,160.8176,12508.0
2021-06-16 10:00:00,186.73,186.94,186.51,186.78,15052.0,160.8348,161.0157,160.6453,160.8779,15052.0
2021-06-16 10:05:00,186.84,186.98,186.62,186.62,4928.0,160.9296,161.0501,160.7401,160.7401,4928.0
2021-06-16 10:10:00,186.76,186.88,186.57,186.69,5637.0,160.8606,160.964,160.697,160.8004,5637.0
2021-06-16 10:15:00,186.75,186.78,186.65,186.72,1645.0,160.852,160.8779,160.7659,160.8262,1645.0
2021-06-16 10:20:00,186.59,186.65,186.48,186.5,4446.0,160.7142,160.7659,160.6195,160.6367,4446.0
2021-06-16 10:25:00,186.58,186.6,186.43,186.59,2971.0,160.7056,160.7228,160.5764,160.7142,2971.0
2021-06-16 10:30:00,186.55,186.82,186.55,186.82,6633.0,160.6798,160.9123,160.6798,160.9123,6633.0
2021-06-16 10:35:00,186.79,187.15,186.79,187.15,4264.0,160.8865,161.1966,160.8865,161.1966,4264.0
2021-06-16 10:40:00,187.21,187.49,187.2,187.43,3467.0,161.2482,161.4894,161.2396,161.4377,3467.0
2021-06-16 10:45:00,187.47,187.68,187.27,187.27,6700.0,161.4722,161.6531,161.2999,161.2999,6700.0
2021-06-16 10:50:00,187.28,187.46,187.24,187.29,6984.0,161.3085,161.4636,161.2741,161.3171,6984.0
2021-06-16 10:55:00,187.3,187.43,187.16,187.24,3100.0,161.3258,161.4377,161.2052,161.2741,3100.0
2021-06-16 11:00:00,187.2,187.54,187.19,187.54,3775.0,161.2396,161.5325,161.231,161.5325,3775.0
2021-06-16 11:05:00,187.47,187.47,187.19,187.19,4965.0,161.4722,161.4722,161.231,161.231,4965.0
2021-06-16 11:10:00,187.15,187.23,187.08,187.21,5580.0,161.1966,161.2655,161.1363,161.2482,5580.0
2021-06-16 11:15:00,187.27,187.56,187.2,187.47,8316.0,161.2999,161.5497,161.2396,161.4722,8316.0
2021-06-16 11:20:00,187.46,187.52,187.23,187.4,6270.0,161.4636,161.5153,161.2655,161.4119,6270.0
2021-06-16 11:25:00,187.41,187.65,187.26,187.53,15992.0,161.4205,161.6272,161.2913,161.5239,15992.0
2021-06-16 11:30:00,187.54,187.71,187.47,187.69,12456.0,161.5325,161.6789,161.4722,161.6617,12456.0
2021-06-16 11:35:00,187.7,187.77,187.52,187.55,6531.0,161.6703,161.7306,161.5153,161.5411,6531.0
2021-06-16 11:40:00,187.59,187.59,187.42,187.54,5583.0,161.5755,161.5755,161.4291,161.5325,5583.0
2021-06-16 11:45:00,187.55,187.82,187.51,187.78,6433.0,161.5411,161.7736,161.5066,161.7392,6433.0
2021-06-16 11:50:00,187.7,187.85,187.7,187.7,2503.0,161.6703,161.7995,161.6703,161.6703,2503.0
2021-06-16 11:55:00,187.73,187.81,187.58,187.65,4514.0,161.6961,161.765,161.5669,161.6272,4514.0
2021-06-16 12:00:00,187.68,187.94,187.62,187.69,7221.0,161.6531,161.877,161.6014,161.6617,7221.0
2021-06-16 12:05:00,187.71,187.79,187.57,187.6,11368.0,161.6789,161.7478,161.5583,161.5842,11368.0
2021-06-16 12:10:00,187.63,187.69,187.57,187.67,6056.0,161.61,161.6617,161.5583,161.6444,6056.0
2021-06-16 12:15:00,187.69,187.73,187.48,187.55,2891.0,161.6617,161.6961,161.4808,161.5411,2891.0
2021-06-16 12:20:00,187.59,187.75,187.39,187.73,4800.0,161.5755,161.7134,161.4033,161.6961,4800.0
2021-06-16 12:25:00,187.7,187.75,187.59,187.59,2646.0,161.6703,161.7134,161.5755,161.5755,2646.0
2021-06-16 12:30:00,187.55,187.55,187.47,187.49,2159.0,161.5411,161.5411,161.4722,161.4894,2159.0
2021-06-16 12:35:00,187.5,187.5,187.16,187.2,6375.0,161.498,161.498,161.2052,161.2396,6375.0
2021-06-16 12:40:00,187.21,187.3,187.13,187.2,3681.0,161.2482,161.3258,161.1793,161.2396,3681.0
2021-06-16 12:45:00,187.21,187.21,186.97,187.0,3255.0,161.2482,161.2482,161.0415,161.0674,3255.0
2021-06-16 12:50:00,186.93,186.96,186.77,186.8,5528.0,161.0071,161.0329,160.8693,160.8951,5528.0
2021-06-16 12:55:00,186.81,186.91,186.73,186.78,24388.0,160.9037,160.9898,160.8348,160.8779,24388.0
2021-06-16 13:00:00,186.78,186.79,186.59,186.59,19125.0,160.8779,160.8865,160.7142,160.7142,19125.0
2021-06-16 13:05:00,186.59,186.68,186.57,186.64,4187.0,160.7142,160.7917,160.697,160.7573,4187.0
2021-06-16 13:10:00,186.7,186.86,186.7,186.86,9711.0,160.809,160.9468,160.809,160.9468,9711.0
2021-06-16 13:15:00,186.78,186.8,186.55,186.59,17660.0,160.8779,160.8951,160.6798,160.7142,17660.0
2021-06-16 13:20:00,186.62,186.65,186.48,186.52,7384.0,160.7401,160.7659,160.6195,160.6539,7384.0
2021-06-16 13:25:00,186.55,186.66,186.47,186.51,5117.0,160.6798,160.7745,160.6109,160.6453,5117.0
2021-06-16 13:30:00,186.49,186.62,186.47,186.58,3017.0,160.6281,160.7401,160.6109,160.7056,3017.0
2021-06-16 13:35:00,186.57,186.75,186.43,186.73,5156.0,160.697,160.852,160.5764,160.8348,5156.0
2021-06-16 13:40:00,186.79,186.79,186.54,186.61,4606.0,160.8865,160.8865,160.6712,160.7314,4606.0
2021-06-16 13:45:00,186.64,186.8,186.64,186.68,4121.0,160.7573,160.8951,160.7573,160.7917,4121.0
2021-06-16 13:50:00,186.66,186.81,186.5,186.75,21461.0,160.7745,160.9037,160.6367,160.852,21461.0
2021-06-16 13:55:00,186.8,186.86,186.67,186.83,10048.0,160.8951,160.9468,160.7831,160.9209,10048.0
2021-06-16 14:00:00,186.77,188.92,186.13,188.4,41936.0,160.8693,162.7211,160.318,162.2732,41936.0
2021-06-16 14:05:00,188.63,189.99,188.57,189.62,8971.0,162.4713,163.6427,162.4196,163.324,8971.0
2021-06-16 14:10:00,189.82,190.76,189.74,189.74,14727.0,163.4963,164.3059,163.4274,163.4274,14727.0
2021-06-16 14:15:00,189.54,190.13,189.37,189.92,6426.0,163.2551,163.7633,163.1087,163.5824,6426.0
2021-06-16 14:20:00,189.99,190.59,189.94,190.2,15915.0,163.6427,164.1595,163.5997,163.8236,15915.0
2021-06-16 14:25:00,190.31,190.62,190.13,190.62,12464.0,163.9183,164.1854,163.7633,164.1854,12464.0
2021-06-16 14:30:00,190.49,190.57,189.64,190.1,14524.0,164.0734,164.1423,163.3413,163.7375,14524.0
2021-06-16 14:35:00,189.95,190.55,189.85,190.39,12461.0,163.6083,164.1251,163.5221,163.9872,12461.0
2021-06-16 14:40:00,190.4,190.77,190.25,190.36,14728.0,163.9959,164.3145,163.8667,163.9614,14728.0
2021-06-16 14:45:00,190.39,190.48,189.5,189.62,19097.0,163.9872,164.0648,163.2207,163.324,19097.0
2021-06-16 14:50:00,189.59,190.06,189.51,190.02,10093.0,163.2982,163.703,163.2293,163.6686,10093.0
2021-06-16 14:55:00,190.02,190.38,189.9,190.25,16996.0,163.6686,163.9786,163.5652,163.8667,16996.0
2021-06-16 15:00:00,190.25,190.44,189.98,190.38,18619.0,163.8667,164.0303,163.6341,163.9786,18619.0
2021-06-16 15:05:00,190.41,190.77,190.38,190.72,15796.0,164.0045,164.3145,163.9786,164.2715,15796.0
2021-06-16 15:10:00,190.72,190.73,190.55,190.63,7179.0,164.2715,164.2801,164.1251,164.194,7179.0
2021-06-16 15:15:00,190.66,191.47,190.65,191.4,10513.0,164.2198,164.9175,164.2112,164.8572,10513.0
2021-06-16 15:20:00,191.45,191.54,191.23,191.25,13654.0,164.9002,164.9778,164.7108,164.728,13654.0
2021-06-16 15:25:00,191.27,191.42,190.77,190.89,18024.0,164.7452,164.8744,164.3145,164.4179,18024.0
2021-06-16 15:30:00,190.93,191.01,190.74,190.92,16593.0,164.4524,164.5213,164.2887,164.4437,16593.0
2021-06-16 15:35:00,190.91,190.93,190.53,190.93,18804.0,164.4351,164.4524,164.1078,164.4524,18804.0
2021-06-16 15:40:00,190.93,191.23,190.57,190.71,18990.0,164.4524,164.7108,164.1423,164.2629,18990.0
2021-06-16 15:45:00,190.69,190.7,190.36,190.4,37411.0,164.2456,164.2543,163.9614,163.9959,37411.0
2021-06-16 15:50:00,190.36,190.72,190.34,190.68,35231.0,163.9614,164.2715,163.9442,164.237,35231.0
2021-06-16 15:55:00,190.69,190.7,190.14,190.14,89244.0,164.2456,164.2543,163.7719,163.7719,89244.0
2021-06-17 09:30:00,192.04,192.04,190.46,190.46,22669.0,165.4084,165.4084,164.0475,164.0475,22669.0
2021-06-17 09:35:00,190.46,190.62,189.85,189.89,3591.0,164.0475,164.1854,163.5221,163.5566,3591.0
2021-06-17 09:40:00,190.18,190.32,189.25,189.48,7235.0,163.8064,163.927,163.0053,163.2034,7235.0
2021-06-17 09:45:00,189.37,189.62,189.0,189.32,8955.0,163.1087,163.324,162.79,163.0656,8955.0
2021-06-17 09:50:00,189.11,189.45,188.76,189.14,9015.0,162.8848,163.1776,162.5833,162.9106,9015.0
2021-06-17 09:55:00,189.17,189.17,188.31,188.59,5700.0,162.9364,162.9364,162.1957,162.4369,5700.0
2021-06-17 10:00:00,188.64,188.96,188.19,188.32,13615.0,162.4799,162.7556,162.0923,162.2043,13615.0
2021-06-17 10:05:00,188.41,188.42,187.24,187.25,15579.0,162.2818,162.2904,161.2741,161.2827,15579.0
2021-06-17 10:10:00,187.33,187.55,187.22,187.38,12529.0,161.3516,161.5411,161.2569,161.3947,12529.0
2021-06-17 10:15:00,187.44,187.69,187.43,187.5,8100.0,161.4463,161.6617,161.4377,161.498,8100.0
2021-06-17 10:20:00,187.56,187.61,187.13,187.56,9537.0,161.5497,161.5928,161.1793,161.5497,9537.0
2021-06-17 10:25:00,187.5,187.74,187.34,187.54,6515.0,161.498,161.7047,161.3602,161.5325,6515.0
2021-06-17 10:30:00,187.38,187.7,187.06,187.7,3403.0,161.3947,161.6703,161.119,161.6703,3403.0
2021-06-17 10:35:00,187.7,187.88,187.61,187.61,5960.0,161.6703,161.8253,161.5928,161.5928,5960.0
2021-06-17 10:40:00,187.59,187.9,187.5,187.5,5420.0,161.5755,161.8426,161.498,161.498,5420.0
2021-06-17 10:45:00,187.43,187.43,186.95,187.0,6554.0,161.4377,161.4377,161.0243,161.0674,6554.0
2021-06-17 10:50:00,187.06,187.39,187.0,187.0,13758.0,161.119,161.4033,161.0674,161.0674,13758.0
2021-06-17 10:55:00,186.94,187.0,186.53,186.53,20487.0,161.0157,161.0674,160.6625,160.6625,20487.0
2021-06-17 11:00:00,186.48,186.58,186.22,186.5,13230.0,160.6195,160.7056,160.3955,160.6367,13230.0
2021-06-17 11:05:00,186.56,186.56,185.36,185.41,26777.0,160.6884,160.6884,159.6548,159.6979,26777.0
2021-06-17 11:10:00,185.26,185.34,184.9,184.9,65645.0,159.5687,159.6376,159.2586,159.2586,65645.0
2021-06-17 11:15:00,184.95,185.2,184.75,184.84,10372.0,159.3017,159.517,159.1294,159.2069,10372.0
2021-06-17 11:20:00,184.8,184.84,184.08,184.19,16018.0,159.1725,159.2069,158.5523,158.647,16018.0
2021-06-17 11:25:00,184.25,184.34,184.05,184.31,10746.0,158.6987,158.7762,158.5265,158.7504,10746.0
2021-06-17 11:30:00,184.31,184.5,183.75,183.83,17913.0,158.7504,158.9141,158.2681,158.337,17913.0
2021-06-17 11:35:00,183.92,184.21,183.53,184.04,29045.0,158.4145,158.6643,158.0786,158.5178,29045.0
2021-06-17 11:40:00,184.04,184.04,183.18,183.2,12934.0,158.5178,158.5178,157.7771,157.7943,12934.0
2021-06-17 11:45:00,183.19,183.46,183.15,183.46,15928.0,157.7857,158.0183,157.7513,158.0183,15928.0
2021-06-17 11:50:00,183.38,183.38,182.58,182.61,12369.0,157.9494,157.9494,157.2603,157.2862,12369.0
2021-06-17 11:55:00,182.57,182.98,182.55,182.96,20113.0,157.2517,157.6048,157.2345,157.5876,20113.0
2021-06-17 12:00:00,182.9,183.3,182.86,183.08,14551.0,157.5359,157.8805,157.5015,157.691,14551.0
2021-06-17 12:05:00,183.02,183.09,182.86,183.06,8940.0,157.6393,157.6996,157.5015,157.6738,8940.0
2021-06-17 12:10:00,183.04,183.18,182.87,183.03,14221.0,157.6565,157.7771,157.5101,157.6479,14221.0
2021-06-17 12:15:00,183.02,183.02,182.23,182.27,16922.0,157.6393,157.6393,156.9589,156.9933,16922.0
2021-06-17 12:20:00,182.18,182.27,181.88,181.94,15758.0,156.9158,156.9933,156.6574,156.7091,15758.0
2021-06-17 12:25:00,181.94,182.3,181.94,182.11,9518.0,156.7091,157.0191,156.7091,156.8555,9518.0
2021-06-17 12:30:00,182.02,182.67,182.01,182.67,6708.0,156.778,157.3378,156.7694,157.3378,6708.0
2021-06-17 12:35:00,182.62,183.04,182.61,182.65,16219.0,157.2948,157.6565,157.2862,157.3206,16219.0
2021-06-17 12:40:00,182.66,182.79,182.65,182.65,5641.0,157.3292,157.4412,157.3206,157.3206,5641.0
2021-06-17 12:45:00,182.64,183.1,182.47,182.94,12860.0,157.312,157.7082,157.1656,157.5704,12860.0
2021-06-17 12:50:00,182.9,183.22,182.84,183.08,10918.0,157.5359,157.8116,157.4843,157.691,10918.0
2021-06-17 12:55:00,183.03,183.41,182.85,183.39,21402.0,157.6479,157.9752,157.4929,157.958,21402.0
2021-06-17 13:00:00,183.31,183.79,183.28,183.72,18459.0,157.8891,158.3025,157.8632,158.2422,18459.0
2021-06-17 13:05:00,183.77,183.78,183.55,183.75,5450.0,158.2853,158.2939,158.0958,158.2681,5450.0
2021-06-17 13:10:00,183.67,183.67,183.43,183.57,7977.0,158.1992,158.1992,157.9924,158.113,7977.0
2021-06-17 13:15:00,183.57,183.76,183.51,183.57,12774.0,158.113,158.2767,158.0613,158.113,12774.0
2021-06-17 13:20:00,183.54,183.57,183.31,183.48,23193.0,158.0872,158.113,157.8891,158.0355,23193.0
2021-06-17 13:25:00,183.43,183.8,183.32,183.52,14157.0,157.9924,158.3111,157.8977,158.07,14157.0
2021-06-17 13:30:00,183.5,183.61,183.16,183.55,35208.0,158.0527,158.1475,157.7599,158.0958,35208.0
2021-06-17 13:35:00,183.65,183.85,183.42,183.45,3502.0,158.1819,158.3542,157.9838,158.0097,3502.0
2021-06-17 13:40:00,183.51,183.53,182.96,183.21,14267.0,158.0613,158.0786,157.5876,157.8029,14267.0
2021-06-17 13:45:00,183.25,183.38,183.16,183.29,17497.0,157.8374,157.9494,157.7599,157.8719,17497.0
2021-06-17 13:50:00,183.33,183.44,183.12,183.25,9991.0,157.9063,158.0011,157.7254,157.8374,9991.0
2021-06-17 13:55:00,183.26,183.27,183.07,183.13,8800.0,157.846,157.8546,157.6824,157.734,8800.0
2021-06-17 14:00:00,183.18,183.18,182.91,183.0,10576.0,157.7771,157.7771,157.5446,157.6221,10576.0
2021-06-17 14:05:00,183.06,183.26,182.44,182.46,14126.0,157.6738,157.846,157.1397,157.157,14126.0
2021-06-17 14:10:00,182.44,182.88,182.44,182.75,9729.0,157.1397,157.5187,157.1397,157.4067,9729.0
2021-06-17 14:15:00,182.72,182.98,182.52,182.65,10112.0,157.3809,157.6048,157.2086,157.3206,10112.0
2021-06-17 14:20:00,182.65,182.68,182.47,182.56,15602.0,157.3206,157.3464,157.1656,157.2431,15602.0
2021-06-17 14:25:00,182.58,182.58,182.38,182.39,15116.0,157.2603,157.2603,157.0881,157.0967,15116.0
2021-06-17 14:30:00,182.39,182.4,181.96,182.17,18950.0,157.0967,157.1053,156.7263,156.9072,18950.0
2021-06-17 14:35:00,182.13,182.27,181.98,181.99,12624.0,156.8727,156.9933,156.7435,156.7521,12624.0
2021-06-17 14:40:00,182.06,182.4,182.02,182.29,7224.0,156.8124,157.1053,156.778,157.0105,7224.0
2021-06-17 14:45:00,182.26,182.35,181.86,181.86,12612.0,156.9847,157.0622,156.6402,156.6402,12612.0
2021-06-17 14:50:00,181.88,182.07,181.73,182.03,13801.0,156.6574,156.821,156.5282,156.7866,13801.0
2021-06-17 14:55:00,182.02,182.33,182.02,182.18,8840.0,156.778,157.045,156.778,156.9158,8840.0
2021-06-17 15:00:00,182.14,182.21,181.87,182.18,18689.0,156.8813,156.9416,156.6488,156.9158,18689.0
2021-06-17 15:05:00,182.19,182.28,182.09,182.14,13383.0,156.9244,157.0019,156.8383,156.8813,13383.0
2021-06-17 15:10:00,182.09,182.15,181.87,182.11,17718.0,156.8383,156.8899,156.6488,156.8555,17718.0
2021-06-17 15:15:00,182.05,182.12,181.88,182.12,14929.0,156.8038,156.8641,156.6574,156.8641,14929.0
2021-06-17 15:20:00,182.12,182.45,182.12,182.39,16882.0,156.8641,157.1483,156.8641,157.0967,16882.0
2021-06-17 15:25:00,182.33,182.57,182.28,182.5,19922.0,157.045,157.2517,157.0019,157.1914,19922.0
2021-06-17 15:30:00,182.54,182.66,182.22,182.54,17184.0,157.2259,157.3292,156.9502,157.2259,17184.0
2021-06-17 15:35:00,182.46,182.51,182.19,182.51,24081.0,157.157,157.2,156.9244,157.2,24081.0
2021-06-17 15:40:00,182.5,182.56,182.16,182.2,39285.0,157.1914,157.2431,156.8986,156.933,39285.0
2021-06-17 15:45:00,182.12,182.59,181.97,182.52,48055.0,156.8641,157.2689,156.7349,157.2086,48055.0
2021-06-17 15:50:00,182.55,182.56,181.99,182.3,85902.0,157.2345,157.2431,156.7521,157.0191,85902.0
2021-06-17 15:55:00,182.33,182.55,182.02,182.49,195947.0,157.045,157.2345,156.778,157.1828,195947.0
2021-06-18 09:30:00,180.36,180.64,178.24,179.43,387150.0,155.3482,155.5893,153.5222,154.5471,387150.0
2021-06-18 09:35:00,179.57,180.05,179.04,179.53,17307.0,154.6677,155.0812,154.2112,154.6333,17307.0
2021-06-18 09:40:00,179.65,180.04,179.35,179.89,14271.0,154.7366,155.0726,154.4782,154.9434,14271.0
2021-06-18 09:45:00,179.69,179.81,179.27,179.65,19276.0,154.7711,154.8745,154.4093,154.7366,19276.0
2021-06-18 09:50:00,179.59,180.04,178.89,179.06,25169.0,154.685,155.0726,154.082,154.2285,25169.0
2021-06-18 09:55:00,179.04,179.27,178.28,179.19,12610.0,154.2112,154.4093,153.5566,154.3404,12610.0
2021-06-18 10:00:00,179.4,179.9,178.73,178.73,20189.0,154.5213,154.952,153.9442,153.9442,20189.0
2021-06-18 10:05:00,178.8,179.0,178.55,178.96,14419.0,154.0045,154.1768,153.7892,154.1423,14419.0
2021-06-18 10:10:00,178.9,179.31,178.44,178.67,9723.0,154.0906,154.4438,153.6944,153.8925,9723.0
2021-06-18 10:15:00,178.57,178.6,177.72,177.72,17451.0,153.8064,153.8323,153.0743,153.0743,17451.0
2021-06-18 10:20:00,177.86,178.55,177.68,178.13,22293.0,153.1949,153.7892,153.0398,153.4274,22293.0
2021-06-18 10:25:00,178.18,178.56,177.73,177.98,14108.0,153.4705,153.7978,153.0829,153.2982,14108.0
2021-06-18 10:30:00,177.92,178.41,177.82,178.37,13289.0,153.2466,153.6686,153.1604,153.6341,13289.0
2021-06-18 10:35:00,178.42,178.66,178.27,178.43,16375.0,153.6772,153.8839,153.548,153.6858,16375.0
2021-06-18 10:40:00,178.4,178.43,177.92,178.34,22883.0,153.66,153.6858,153.2466,153.6083,22883.0
2021-06-18 10:45:00,178.38,178.75,178.3,178.69,11671.0,153.6428,153.9614,153.5739,153.9098,11671.0
2021-06-18 10:50:00,178.77,179.01,178.52,178.85,12783.0,153.9787,154.1854,153.7633,154.0476,12783.0
2021-06-18 10:55:00,178.84,179.17,178.8,178.97,14558.0,154.039,154.3232,154.0045,154.1509,14558.0
2021-06-18 11:00:00,178.96,179.39,178.78,179.28,9010.0,154.1423,154.5127,153.9873,154.418,9010.0
2021-06-18 11:05:00,179.41,179.51,179.16,179.46,6416.0,154.5299,154.6161,154.3146,154.573,6416.0
2021-06-18 11:10:00,179.4,180.1,179.4,180.05,9322.0,154.5213,155.1242,154.5213,155.0812,9322.0
2021-06-18 11:15:00,180.01,180.05,179.75,180.05,12664.0,155.0467,155.0812,154.8228,155.0812,12664.0
2021-06-18 11:20:00,180.03,180.47,180.03,180.24,9859.0,155.0639,155.4429,155.0639,155.2448,9859.0
2021-06-18 11:25:00,180.29,180.31,179.72,179.86,10606.0,155.2879,155.3051,154.7969,154.9175,10606.0
2021-06-18 11:30:00,179.91,180.5,179.88,180.49,11370.0,154.9606,155.4688,154.9347,155.4602,11370.0
2021-06-18 11:35:00,180.63,180.63,180.23,180.29,4424.0,155.5807,155.5807,155.2362,155.2879,4424.0
2021-06-18 11:40:00,180.34,180.53,180.19,180.41,6080.0,155.331,155.4946,155.2018,155.3912,6080.0
2021-06-18 11:45:00,180.46,180.46,180.15,180.15,5292.0,155.4343,155.4343,155.1673,155.1673,5292.0
2021-06-18 11:50:00,180.02,180.22,179.87,180.17,5564.0,155.0553,155.2276,154.9261,155.1845,5564.0
2021-06-18 11:55:00,180.12,180.32,180.03,180.15,3629.0,155.1415,155.3137,155.0639,155.1673,3629.0
2021-06-18 12:00:00,180.12,180.13,179.69,179.77,6937.0,155.1415,155.1501,154.7711,154.84,6937.0
2021-06-18 12:05:00,179.72,180.23,179.72,180.11,6172.0,154.7969,155.2362,154.7969,155.1328,6172.0
2021-06-18 12:10:00,180.05,180.05,179.65,179.68,5114.0,155.0812,155.0812,154.7366,154.7625,5114.0
2021-06-18 12:15:00,179.73,179.88,179.64,179.76,6501.0,154.8055,154.9347,154.728,154.8314,6501.0
2021-06-18 12:20:00,179.79,179.91,179.57,179.64,4573.0,154.8572,154.9606,154.6677,154.728,4573.0
2021-06-18 12:25:00,179.59,179.82,179.56,179.75,5993.0,154.685,154.8831,154.6591,154.8228,5993.0
2021-06-18 12:30:00,179.78,179.87,179.69,179.76,11020.0,154.8486,154.9261,154.7711,154.8314,11020.0
2021-06-18 12:35:00,179.67,179.67,179.32,179.37,7870.0,154.7539,154.7539,154.4524,154.4955,7870.0
2021-06-18 12:40:00,179.38,179.49,179.22,179.4,10394.0,154.5041,154.5988,154.3663,154.5213,10394.0
2021-06-18 12:45:00,179.41,179.75,179.33,179.73,42244.0,154.5299,154.8228,154.461,154.8055,42244.0
2021-06-18 12:50:00,179.7,179.73,179.27,179.32,13083.0,154.7797,154.8055,154.4093,154.4524,13083.0
2021-06-18 12:55:00,179.28,179.29,179.0,179.2,5562.0,154.418,154.4266,154.1768,154.349,5562.0
2021-06-18 13:00:00,179.25,179.57,179.19,179.25,12061.0,154.3921,154.6677,154.3404,154.3921,12061.0
2021-06-18 13:05:00,179.23,179.4,179.15,179.34,12224.0,154.3749,154.5213,154.306,154.4696,12224.0
2021-06-18 13:10:00,179.28,179.41,179.21,179.35,6102.0,154.418,154.5299,154.3577,154.4782,6102.0
2021-06-18 13:15:00,179.39,179.6,179.39,179.44,4380.0,154.5127,154.6936,154.5127,154.5558,4380.0
2021-06-18 13:20:00,179.41,179.61,179.39,179.6,4935.0,154.5299,154.7022,154.5127,154.6936,4935.0
2021-06-18 13:25:00,179.54,179.58,179.32,179.44,18338.0,154.6419,154.6763,154.4524,154.5558,18338.0
2021-06-18 13:30:00,179.39,179.64,179.39,179.64,8363.0,154.5127,154.728,154.5127,154.728,8363.0
2021-06-18 13:35:00,179.63,179.66,179.39,179.39,14183.0,154.7194,154.7453,154.5127,154.5127,14183.0
2021-06-18 13:40:00,179.47,179.62,179.42,179.42,10554.0,154.5816,154.7108,154.5385,154.5385,10554.0
2021-06-18 13:45:00,179.42,179.5,179.14,179.42,26772.0,154.5385,154.6074,154.2974,154.5385,26772.0
2021-06-18 13:50:00,179.42,179.49,179.24,179.46,11602.0,154.5385,154.5988,154.3835,154.573,11602.0
2021-06-18 13:55:00,179.43,179.56,179.36,179.56,11222.0,154.5471,154.6591,154.4869,154.6591,11222.0
2021-06-18 14:00:00,179.5,179.76,179.39,179.64,7544.0,154.6074,154.8314,154.5127,154.728,7544.0
2021-06-18 14:05:00,179.59,179.72,179.39,179.51,9041.0,154.685,154.7969,154.5127,154.6161,9041.0
2021-06-18 14:10:00,179.49,179.59,179.39,179.52,8656.0,154.5988,154.685,154.5127,154.6247,8656.0
2021-06-18 14:15:00,179.48,179.63,179.31,179.46,9228.0,154.5902,154.7194,154.4438,154.573,9228.0
2021-06-18 14:20:00,179.48,179.54,179.28,179.5,9837.0,154.5902,154.6419,154.418,154.6074,9837.0
2021-06-18 14:25:00,179.43,179.43,179.19,179.33,6980.0,154.5471,154.5471,154.3404,154.461,6980.0
2021-06-18 14:30:00,179.35,179.42,179.12,179.16,16813.0,154.4782,154.5385,154.2801,154.3146,16813.0
2021-06-18 14:35:00,179.17,179.29,178.91,178.99,60433.0,154.3232,154.4266,154.0993,154.1682,60433.0
2021-06-18 14:40:00,179.0,179.08,178.82,178.87,27879.0,154.1768,154.2457,154.0217,154.0648,27879.0
2021-06-18 14:45:00,178.89,178.89,178.68,178.77,14476.0,154.082,154.082,153.9012,153.9787,14476.0
2021-06-18 14:50:00,178.76,178.85,178.7,178.75,19577.0,153.9701,154.0476,153.9184,153.9614,19577.0
2021-06-18 14:55:00,178.82,178.83,178.41,178.63,38214.0,154.0217,154.0304,153.6686,153.8581,38214.0
2021-06-18 15:00:00,178.66,179.07,178.53,179.01,40980.0,153.8839,154.2371,153.772,154.1854,40980.0
2021-06-18 15:05:00,179.0,179.04,178.84,179.03,11301.0,154.1768,154.2112,154.039,154.2026,11301.0
2021-06-18 15:10:00,178.97,179.24,178.87,179.22,17406.0,154.1509,154.3835,154.0648,154.3663,17406.0
2021-06-18 15:15:00,179.21,179.51,179.11,179.49,22171.0,154.3577,154.6161,154.2715,154.5988,22171.0
2021-06-18 15:20:00,179.5,179.63,179.4,179.59,18547.0,154.6074,154.7194,154.5213,154.685,18547.0
2021-06-18 15:25:00,179.6,179.63,179.22,179.3,32468.0,154.6936,154.7194,154.3663,154.4352,32468.0
2021-06-18 15:30:00,179.3,179.33,178.82,178.94,60941.0,154.4352,154.461,154.0217,154.1251,60941.0
2021-06-18 15:35:00,178.98,179.43,178.78,179.41,35638.0,154.1596,154.5471,153.9873,154.5299,35638.0
2021-06-18 15:40:00,179.33,179.4,178.94,179.29,54647.0,154.461,154.5213,154.1251,154.4266,54647.0
2021-06-18 15:45:00,179.32,179.32,178.61,178.61,51395.0,154.4524,154.4524,153.8409,153.8409,51395.0
2021-06-18 15:50:00,178.62,179.03,178.42,178.46,76687.0,153.8495,154.2026,153.6772,153.7117,76687.0
2021-06-18 15:55:00,178.44,178.57,178.01,178.16,210590.0,153.6944,153.8064,153.3241,153.4533,210590.0
2021-06-21 09:30:00,180.44,181.44,179.74,181.08,24661.0,155.4171,156.2784,154.8142,155.9683,24661.0
2021-06-21 09:35:00,181.03,182.32,180.82,182.18,6592.0,155.9253,157.0364,155.7444,156.9158,6592.0
2021-06-21 09:40:00,182.11,182.15,180.83,180.86,10011.0,156.8555,156.8899,155.753,155.7788,10011.0
2021-06-21 09:45:00,181.12,182.43,181.11,182.43,9602.0,156.0028,157.1311,155.9942,157.1311,9602.0
2021-06-21 09:50:00,182.21,182.45,181.91,182.24,8169.0,156.9416,157.1483,156.6832,156.9675,8169.0
2021-06-21 09:55:00,182.12,182.19,181.73,181.77,6200.0,156.8641,156.9244,156.5282,156.5626,6200.0
2021-06-21 10:00:00,181.75,182.42,181.6,182.36,6938.0,156.5454,157.1225,156.4162,157.0708,6938.0
2021-06-21 10:05:00,182.52,182.72,182.06,182.5,8502.0,157.2086,157.3809,156.8124,157.1914,8502.0
2021-06-21 10:10:00,182.44,182.58,182.12,182.3,6886.0,157.1397,157.2603,156.8641,157.0191,6886.0
2021-06-21 10:15:00,182.48,182.94,182.48,182.94,3455.0,157.1742,157.5704,157.1742,157.5704,3455.0
2021-06-21 10:20:00,182.84,183.16,182.81,183.01,6047.0,157.4843,157.7599,157.4584,157.6307,6047.0
2021-06-21 10:25:00,182.93,183.58,182.93,183.49,5143.0,157.5618,158.1216,157.5618,158.0441,5143.0
2021-06-21 10:30:00,183.54,183.58,183.08,183.09,7200.0,158.0872,158.1216,157.691,157.6996,7200.0
2021-06-21 10:35:00,183.08,183.43,182.88,183.36,11266.0,157.691,157.9924,157.5187,157.9321,11266.0
2021-06-21 10:40:00,183.4,183.73,183.36,183.49,8696.0,157.9666,158.2508,157.9321,158.0441,8696.0
2021-06-21 10:45:00,183.51,183.57,183.15,183.15,7942.0,158.0613,158.113,157.7513,157.7513,7942.0
2021-06-21 10:50:00,183.15,183.5,183.14,183.29,6586.0,157.7513,158.0527,157.7427,157.8719,6586.0
2021-06-21 10:55:00,183.36,183.58,183.27,183.58,4124.0,157.9321,158.1216,157.8546,158.1216,4124.0
2021-06-21 11:00:00,183.59,183.61,182.4,182.4,3458.0,158.1303,158.1475,157.1053,157.1053,3458.0
2021-06-21 11:05:00,182.43,182.47,182.07,182.3,3535.0,157.1311,157.1656,156.821,157.0191,3535.0
2021-06-21 11:10:00,182.31,182.83,182.31,182.83,5175.0,157.0278,157.4756,157.0278,157.4756,5175.0
2021-06-21 11:15:00,183.02,183.09,182.79,182.84,2867.0,157.6393,157.6996,157.4412,157.4843,2867.0
2021-06-21 11:20:00,182.95,183.15,182.91,183.1,4583.0,157.579,157.7513,157.5446,157.7082,4583.0
2021-06-21 11:25:00,183.08,183.2,182.72,182.86,8105.0,157.691,157.7943,157.3809,157.5015,8105.0
2021-06-21 11:30:00,182.87,183.15,182.87,182.98,6767.0,157.5101,157.7513,157.5101,157.6048,6767.0
2021-06-21 11:35:00,183.0,183.3,182.98,183.24,15586.0,157.6221,157.8805,157.6048,157.8288,15586.0
2021-06-21 11:40:00,183.43,183.43,182.98,182.98,4559.0,157.9924,157.9924,157.6048,157.6048,4559.0
2021-06-21 11:45:00,183.1,183.31,183.1,183.31,5756.0,157.7082,157.8891,157.7082,157.8891,5756.0
2021-06-21 11:50:00,183.33,183.81,183.33,183.75,3364.0,157.9063,158.3197,157.9063,158.2681,3364.0
2021-06-21 11:55:00,183.72,183.76,183.53,183.53,3814.0,158.2422,158.2767,158.0786,158.0786,3814.0
2021-06-21 12:00:00,183.48,183.58,183.4,183.46,2288.0,158.0355,158.1216,157.9666,158.0183,2288.0
2021-06-21 12:05:00,183.42,183.46,183.24,183.38,3255.0,157.9838,158.0183,157.8288,157.9494,3255.0
2021-06-21 12:10:00,183.42,183.63,183.31,183.63,4442.0,157.9838,158.1647,157.8891,158.1647,4442.0
2021-06-21 12:15:00,183.62,183.67,183.47,183.47,2619.0,158.1561,158.1992,158.0269,158.0269,2619.0
2021-06-21 12:20:00,183.41,183.42,183.19,183.19,3668.0,157.9752,157.9838,157.7857,157.7857,3668.0
2021-06-21 12:25:00,183.22,183.36,183.22,183.26,3003.0,157.8116,157.9321,157.8116,157.846,3003.0
2021-06-21 12:30:00,183.3,183.3,183.01,183.07,16092.0,157.8805,157.8805,157.6307,157.6824,16092.0
2021-06-21 12:35:00,183.07,183.24,182.86,183.14,7922.0,157.6824,157.8288,157.5015,157.7427,7922.0
2021-06-21 12:40:00,183.1,183.36,182.98,183.22,19003.0,157.7082,157.9321,157.6048,157.8116,19003.0
2021-06-21 12:45:00,183.22,183.43,183.18,183.26,3700.0,157.8116,157.9924,157.7771,157.846,3700.0
2021-06-21 12:50:00,183.33,183.33,183.16,183.29,3513.0,157.9063,157.9063,157.7599,157.8719,3513.0
2021-06-21 12:55:00,183.24,183.39,183.15,183.39,3175.0,157.8288,157.958,157.7513,157.958,3175.0
2021-06-21 13:00:00,183.46,183.61,183.41,183.49,8638.0,158.0183,158.1475,157.9752,158.0441,8638.0
2021-06-21 13:05:00,183.56,183.76,183.54,183.54,3997.0,158.1044,158.2767,158.0872,158.0872,3997.0
2021-06-21 13:10:00,183.64,183.74,183.47,183.63,3309.0,158.1733,158.2595,158.0269,158.1647,3309.0
2021-06-21 13:15:00,183.65,183.84,183.65,183.69,3778.0,158.1819,158.3456,158.1819,158.2164,3778.0
2021-06-21 13:20:00,183.77,183.8,183.62,183.62,1647.0,158.2853,158.3111,158.1561,158.1561,1647.0
2021-06-21 13:25:00,183.68,183.71,183.47,183.7,1910.0,158.2078,158.2336,158.0269,158.225,1910.0
2021-06-21 13:30:00,183.67,183.71,183.59,183.64,2061.0,158.1992,158.2336,158.1303,158.1733,2061.0
2021-06-21 13:35:00,183.56,183.81,183.56,183.81,2024.0,158.1044,158.3197,158.1044,158.3197,2024.0
2021-06-21 13:40:00,183.85,184.0,183.81,183.9,2832.0,158.3542,158.4834,158.3197,158.3973,2832.0
2021-06-21 13:45:00,183.99,184.24,183.99,184.19,5288.0,158.4748,158.6901,158.4748,158.647,5288.0
2021-06-21 13:50:00,184.06,184.18,183.99,184.17,2540.0,158.5351,158.6384,158.4748,158.6298,2540.0
2021-06-21 13:55:00,184.18,184.26,184.08,184.19,1437.0,158.6384,158.7073,158.5523,158.647,1437.0
2021-06-21 14:00:00,184.24,184.32,184.11,184.17,4124.0,158.6901,158.759,158.5781,158.6298,4124.0
2021-06-21 14:05:00,184.04,184.21,183.68,183.68,3234.0,158.5178,158.6643,158.2078,158.2078,3234.0
2021-06-21 14:10:00,183.8,183.99,183.72,183.8,3128.0,158.3111,158.4748,158.2422,158.3111,3128.0
2021-06-21 14:15:00,183.84,183.95,183.83,183.95,2799.0,158.3456,158.4403,158.337,158.4403,2799.0
2021-06-21 14:20:00,183.98,184.03,183.82,183.86,2085.0,158.4662,158.5092,158.3284,158.3628,2085.0
2021-06-21 14:25:00,183.86,183.86,183.69,183.73,4602.0,158.3628,158.3628,158.2164,158.2508,4602.0
2021-06-21 14:30:00,183.64,183.73,183.55,183.62,3304.0,158.1733,158.2508,158.0958,158.1561,3304.0
2021-06-21 14:35:00,183.65,183.77,183.65,183.72,3517.0,158.1819,158.2853,158.1819,158.2422,3517.0
2021-06-21 14:40:00,183.75,183.78,183.66,183.66,2653.0,158.2681,158.2939,158.1905,158.1905,2653.0
2021-06-21 14:45:00,183.63,183.76,183.59,183.64,2038.0,158.1647,158.2767,158.1303,158.1733,2038.0
2021-06-21 14:50:00,183.67,183.68,183.53,183.66,3246.0,158.1992,158.2078,158.0786,158.1905,3246.0
2021-06-21 14:55:00,183.74,183.78,183.65,183.75,7093.0,158.2595,158.2939,158.1819,158.2681,7093.0
2021-06-21 15:00:00,183.69,183.97,183.68,183.97,3816.0,158.2164,158.4576,158.2078,158.4576,3816.0
2021-06-21 15:05:00,183.96,184.28,183.96,184.19,3785.0,158.4489,158.7246,158.4489,158.647,3785.0
2021-06-21 15:10:00,184.16,184.33,184.03,184.03,3963.0,158.6212,158.7676,158.5092,158.5092,3963.0
2021-06-21 15:15:00,183.95,184.13,183.82,184.1,5867.0,158.4403,158.5954,158.3284,158.5695,5867.0
2021-06-21 15:20:00,184.1,184.14,183.85,183.85,17861.0,158.5695,158.604,158.3542,158.3542,17861.0
2021-06-21 15:25:00,183.83,184.12,183.83,184.07,5877.0,158.337,158.5868,158.337,158.5437,5877.0
2021-06-21 15:30:00,184.06,184.18,183.91,184.13,8593.0,158.5351,158.6384,158.4059,158.5954,8593.0
2021-06-21 15:35:00,184.22,184.35,184.11,184.17,9694.0,158.6729,158.7849,158.5781,158.6298,9694.0
2021-06-21 15:40:00,184.17,184.17,183.74,183.79,15168.0,158.6298,158.6298,158.2595,158.3025,15168.0
2021-06-21 15:45:00,183.8,184.04,183.69,184.0,22599.0,158.3111,158.5178,158.2164,158.4834,22599.0
2021-06-21 15:50:00,184.0,184.26,183.98,184.26,29685.0,158.4834,158.7073,158.4662,158.7073,29685.0
2021-06-21 15:55:00,184.28,184.32,184.02,184.16,60371.0,158.7246,158.759,158.5006,158.6212,60371.0
2021-06-22 09:30:00,183.63,183.76,182.55,183.17,22444.0,158.1647,158.2767,157.2345,157.7685,22444.0
2021-06-22 09:35:00,183.21,183.21,182.06,182.32,12087.0,157.8029,157.8029,156.8124,157.0364,12087.0
2021-06-22 09:40:00,182.6,183.33,182.29,183.3,6501.0,157.2775,157.9063,157.0105,157.8805,6501.0
2021-06-22 09:45:00,183.55,183.59,183.03,183.49,10030.0,158.0958,158.1303,157.6479,158.0441,10030.0
2021-06-22 09:50:00,183.54,183.59,182.45,182.45,6450.0,158.0872,158.1303,157.1483,157.1483,6450.0
2021-06-22 09:55:00,182.33,182.33,181.91,182.18,11397.0,157.045,157.045,156.6832,156.9158,11397.0
2021-06-22 10:00:00,182.2,182.26,181.84,181.84,7736.0,156.933,156.9847,156.6229,156.6229,7736.0
2021-06-22 10:05:00,182.02,182.25,181.67,182.01,8624.0,156.778,156.9761,156.4765,156.7694,8624.0
2021-06-22 10:10:00,181.93,182.6,181.93,182.55,8969.0,156.7005,157.2775,156.7005,157.2345,8969.0
2021-06-22 10:15:00,182.52,182.87,182.47,182.62,2758.0,157.2086,157.5101,157.1656,157.2948,2758.0
2021-06-22 10:20:00,182.6,182.85,182.42,182.84,9229.0,157.2775,157.4929,157.1225,157.4843,9229.0
2021-06-22 10:25:00,182.91,183.0,182.6,182.72,12754.0,157.5446,157.6221,157.2775,157.3809,12754.0
2021-06-22 10:30:00,182.72,182.73,182.23,182.56,10592.0,157.3809,157.3895,156.9589,157.2431,10592.0
2021-06-22 10:35:00,182.44,182.82,182.21,182.82,9398.0,157.1397,157.467,156.9416,157.467,9398.0
2021-06-22 10:40:00,182.77,183.13,182.73,182.97,9068.0,157.424,157.734,157.3895,157.5962,9068.0
2021-06-22 10:45:00,183.02,183.2,182.99,183.12,5633.0,157.6393,157.7943,157.6135,157.7254,5633.0
2021-06-22 10:50:00,183.14,183.7,183.12,183.62,5765.0,157.7427,158.225,157.7254,158.1561,5765.0
2021-06-22 10:55:00,183.77,183.91,183.74,183.81,8049.0,158.2853,158.4059,158.2595,158.3197,8049.0
2021-06-22 11:00:00,183.75,183.97,183.62,183.91,5167.0,158.2681,158.4576,158.1561,158.4059,5167.0
2021-06-22 11:05:00,183.88,184.12,183.88,184.0,4148.0,158.38,158.5868,158.38,158.4834,4148.0
2021-06-22 11:10:00,184.06,184.25,183.9,184.25,3535.0,158.5351,158.6987,158.3973,158.6987,3535.0
2021-06-22 11:15:00,184.25,184.55,184.19,184.29,6983.0,158.6987,158.9571,158.647,158.7332,6983.0
2021-06-22 11:20:00,184.32,184.36,184.01,184.01,4842.0,158.759,158.7935,158.492,158.492,4842.0
2021-06-22 11:25:00,184.01,184.04,183.86,183.86,1731.0,158.492,158.5178,158.3628,158.3628,1731.0
2021-06-22 11:30:00,183.93,184.14,183.88,184.03,2482.0,158.4231,158.604,158.38,158.5092,2482.0
2021-06-22 11:35:00,183.97,184.01,183.51,183.66,4870.0,158.4576,158.492,158.0613,158.1905,4870.0
2021-06-22 11:40:00,183.71,183.73,183.52,183.52,3834.0,158.2336,158.2508,158.07,158.07,3834.0
2021-06-22 11:45:00,183.51,183.75,183.51,183.69,4025.0,158.0613,158.2681,158.0613,158.2164,4025.0
2021-06-22 11:50:00,183.64,183.88,183.51,183.79,4864.0,158.1733,158.38,158.0613,158.3025,4864.0
2021-06-22 11:55:00,183.73,183.85,183.65,183.78,3550.0,158.2508,158.3542,158.1819,158.2939,3550.0
2021-06-22 12:00:00,183.85,184.32,183.85,184.31,9749.0,158.3542,158.759,158.3542,158.7504,9749.0
2021-06-22 12:05:00,184.37,184.37,183.76,183.76,7061.0,158.8021,158.8021,158.2767,158.2767,7061.0
2021-06-22 12:10:00,183.78,183.99,183.71,183.99,2803.0,158.2939,158.4748,158.2336,158.4748,2803.0
2021-06-22 12:15:00,183.96,184.08,183.9,183.92,2403.0,158.4489,158.5523,158.3973,158.4145,2403.0
2021-06-22 12:20:00,183.91,184.04,183.8,184.02,2672.0,158.4059,158.5178,158.3111,158.5006,2672.0
2021-06-22 12:25:00,184.05,184.2,184.04,184.08,4278.0,158.5265,158.6557,158.5178,158.5523,4278.0
2021-06-22 12:30:00,184.02,184.5,184.02,184.2,20805.0,158.5006,158.9141,158.5006,158.6557,20805.0
2021-06-22 12:35:00,184.18,184.19,184.0,184.06,5053.0,158.6384,158.647,158.4834,158.5351,5053.0
2021-06-22 12:40:00,184.1,184.24,184.03,184.03,11319.0,158.5695,158.6901,158.5092,158.5092,11319.0
2021-06-22 12:45:00,184.05,184.21,183.97,184.21,1564.0,158.5265,158.6643,158.4576,158.6643,1564.0
2021-06-22 12:50:00,184.3,184.3,184.08,184.08,1725.0,158.7418,158.7418,158.5523,158.5523,1725.0
2021-06-22 12:55:00,184.08,184.18,183.94,183.96,5558.0,158.5523,158.6384,158.4317,158.4489,5558.0
2021-06-22 13:00:00,183.97,184.24,183.96,184.13,4153.0,158.4576,158.6901,158.4489,158.5954,4153.0
2021-06-22 13:05:00,184.08,184.24,184.07,184.23,5150.0,158.5523,158.6901,158.5437,158.6815,5150.0
2021-06-22 13:10:00,184.23,184.39,184.23,184.36,1902.0,158.6815,158.8193,158.6815,158.7935,1902.0
2021-06-22 13:15:00,184.33,184.33,184.11,184.18,2350.0,158.7676,158.7676,158.5781,158.6384,2350.0
2021-06-22 13:20:00,184.18,184.44,184.18,184.38,1047.0,158.6384,158.8624,158.6384,158.8107,1047.0
2021-06-22 13:25:00,184.33,184.55,184.18,184.53,2866.0,158.7676,158.9571,158.6384,158.9399,2866.0
2021-06-22 13:30:00,184.58,184.59,184.42,184.46,4363.0,158.983,158.9916,158.8451,158.8796,4363.0
2021-06-22 13:35:00,184.56,184.62,184.39,184.54,14030.0,158.9657,159.0174,158.8193,158.9485,14030.0
2021-06-22 13:40:00,184.52,184.63,184.51,184.62,5541.0,158.9313,159.026,158.9227,159.0174,5541.0
2021-06-22 13:45:00,184.57,184.58,184.46,184.51,1623.0,158.9743,158.983,158.8796,158.9227,1623.0
2021-06-22 13:50:00,184.53,184.62,184.41,184.53,5120.0,158.9399,159.0174,158.8365,158.9399,5120.0
2021-06-22 13:55:00,184.6,184.61,184.48,184.49,1749.0,159.0002,159.0088,158.8968,158.9054,1749.0
2021-06-22 14:00:00,184.54,184.55,184.39,184.44,3136.0,158.9485,158.9571,158.8193,158.8624,3136.0
2021-06-22 14:05:00,184.45,184.46,184.28,184.35,5546.0,158.871,158.8796,158.7246,158.7849,5546.0
2021-06-22 14:10:00,184.35,184.4,184.24,184.37,1529.0,158.7849,158.8279,158.6901,158.8021,1529.0
2021-06-22 14:15:00,184.34,184.42,184.3,184.42,1602.0,158.7762,158.8451,158.7418,158.8451,1602.0
2021-06-22 14:20:00,184.41,184.57,184.41,184.57,1485.0,158.8365,158.9743,158.8365,158.9743,1485.0
2021-06-22 14:25:00,184.68,184.74,184.57,184.66,2001.0,159.0691,159.1208,158.9743,159.0519,2001.0
2021-06-22 14:30:00,184.71,184.98,184.69,184.91,1587.0,159.0949,159.3275,159.0777,159.2672,1587.0
2021-06-22 14:35:00,184.89,184.93,184.7,184.84,2302.0,159.25,159.2844,159.0863,159.2069,2302.0
2021-06-22 14:40:00,184.73,184.85,184.71,184.76,4650.0,159.1122,159.2155,159.0949,159.138,4650.0
2021-06-22 14:45:00,184.76,184.89,184.67,184.67,5569.0,159.138,159.25,159.0605,159.0605,5569.0
2021-06-22 14:50:00,184.67,184.91,184.53,184.91,3965.0,159.0605,159.2672,158.9399,159.2672,3965.0
2021-06-22 14:55:00,184.79,184.86,184.69,184.75,1720.0,159.1638,159.2241,159.0777,159.1294,1720.0
2021-06-22 15:00:00,184.77,185.0,184.75,184.93,3966.0,159.1466,159.3447,159.1294,159.2844,3966.0
2021-06-22 15:05:00,184.93,184.97,184.84,184.95,2551.0,159.2844,159.3189,159.2069,159.3017,2551.0
2021-06-22 15:10:00,185.01,185.14,184.92,185.0,3626.0,159.3533,159.4653,159.2758,159.3447,3626.0
2021-06-22 15:15:00,185.04,185.08,184.82,185.05,4506.0,159.3792,159.4136,159.1897,159.3878,4506.0
2021-06-22 15:20:00,185.14,185.14,184.82,184.82,3675.0,159.4653,159.4653,159.1897,159.1897,3675.0
2021-06-22 15:25:00,184.86,184.9,184.64,184.64,4541.0,159.2241,159.2586,159.0346,159.0346,4541.0
2021-06-22 15:30:00,184.65,184.87,184.54,184.6,7290.0,159.0433,159.2327,158.9485,159.0002,7290.0
2021-06-22 15:35:00,184.58,184.72,184.39,184.39,14209.0,158.983,159.1035,158.8193,158.8193,14209.0
2021-06-22 15:40:00,184.38,184.49,184.26,184.28,7520.0,158.8107,158.9054,158.7073,158.7246,7520.0
2021-06-22 15:45:00,184.29,184.42,184.22,184.33,9363.0,158.7332,158.8451,158.6729,158.7676,9363.0
2021-06-22 15:50:00,184.31,184.38,184.05,184.37,18605.0,158.7504,158.8107,158.5265,158.8021,18605.0
2021-06-22 15:55:00,184.32,184.45,183.87,183.93,41273.0,158.759,158.871,158.3714,158.4231,41273.0
2021-06-23 09:30:00,184.5,185.59,184.5,184.69,26846.0,158.9141,159.8529,158.9141,159.0777,26846.0
2021-06-23 09:35:00,184.49,185.08,184.47,184.79,15858.0,158.9054,159.4136,158.8882,159.1638,15858.0
2021-06-23 09:40:00,184.68,185.24,184.54,185.12,7549.0,159.0691,159.5514,158.9485,159.4481,7549.0
2021-06-23 09:45:00,185.14,185.42,184.94,185.16,8245.0,159.4653,159.7065,159.293,159.4825,8245.0
2021-06-23 09:50:00,185.18,185.18,184.6,184.62,5316.0,159.4998,159.4998,159.0002,159.0174,5316.0
2021-06-23 09:55:00,184.7,184.7,184.37,184.41,3880.0,159.0863,159.0863,158.8021,158.8365,3880.0
2021-06-23 10:00:00,184.42,184.71,184.1,184.59,3445.0,158.8451,159.0949,158.5695,158.9916,3445.0
2021-06-23 10:05:00,184.64,184.79,184.46,184.79,1371.0,159.0346,159.1638,158.8796,159.1638,1371.0
2021-06-23 10:10:00,184.84,184.89,184.6,184.66,3947.0,159.2069,159.25,159.0002,159.0519,3947.0
2021-06-23 10:15:00,184.67,185.0,184.67,184.78,4456.0,159.0605,159.3447,159.0605,159.1552,4456.0
2021-06-23 10:20:00,184.78,184.98,184.77,184.98,1171.0,159.1552,159.3275,159.1466,159.3275,1171.0
2021-06-23 10:25:00,184.97,184.97,184.43,184.47,2337.0,159.3189,159.3189,158.8538,158.8882,2337.0
2021-06-23 10:30:00,184.46,184.73,184.46,184.62,3035.0,158.8796,159.1122,158.8796,159.0174,3035.0
2021-06-23 10:35:00,184.6,184.72,184.49,184.53,3311.0,159.0002,159.1035,158.9054,158.9399,3311.0
2021-06-23 10:40:00,184.65,184.67,184.54,184.54,2337.0,159.0433,159.0605,158.9485,158.9485,2337.0
2021-06-23 10:45:00,184.53,184.58,184.31,184.35,6320.0,158.9399,158.983,158.7504,158.7849,6320.0
2021-06-23 10:50:00,184.3,184.68,184.3,184.68,3021.0,158.7418,159.0691,158.7418,159.0691,3021.0
2021-06-23 10:55:00,184.72,185.35,184.71,185.33,2359.0,159.1035,159.6462,159.0949,159.629,2359.0
2021-06-23 11:00:00,185.35,185.4,185.28,185.37,3503.0,159.6462,159.6892,159.5859,159.6634,3503.0
2021-06-23 11:05:00,185.4,185.48,185.16,185.29,2281.0,159.6892,159.7582,159.4825,159.5945,2281.0
2021-06-23 11:10:00,185.3,185.41,185.12,185.12,2087.0,159.6031,159.6979,159.4481,159.4481,2087.0
2021-06-23 11:15:00,185.12,185.39,185.12,185.24,4099.0,159.4481,159.6806,159.4481,159.5514,4099.0
2021-06-23 11:20:00,185.26,185.52,185.25,185.34,6902.0,159.5687,159.7926,159.56,159.6376,6902.0
2021-06-23 11:25:00,185.35,185.59,185.35,185.49,8965.0,159.6462,159.8529,159.6462,159.7668,8965.0
2021-06-23 11:30:00,185.49,185.5,184.89,184.89,13131.0,159.7668,159.7754,159.25,159.25,13131.0
2021-06-23 11:35:00,184.89,184.93,184.78,184.78,10342.0,159.25,159.2844,159.1552,159.1552,10342.0
2021-06-23 11:40:00,184.75,184.79,184.45,184.53,30897.0,159.1294,159.1638,158.871,158.9399,30897.0
2021-06-23 11:45:00,184.57,184.77,184.48,184.76,3949.0,158.9743,159.1466,158.8968,159.138,3949.0
2021-06-23 11:50:00,184.76,184.96,184.68,184.82,8595.0,159.138,159.3103,159.0691,159.1897,8595.0
2021-06-23 11:55:00,184.81,184.84,184.65,184.73,1081.0,159.1811,159.2069,159.0433,159.1122,1081.0
2021-06-23 12:00:00,184.72,184.94,184.69,184.94,4847.0,159.1035,159.293,159.0777,159.293,4847.0
2021-06-23 12:05:00,184.9,185.09,184.88,185.02,9137.0,159.2586,159.4222,159.2414,159.3619,9137.0
2021-06-23 12:10:00,185.03,185.21,185.0,185.17,2356.0,159.3706,159.5256,159.3447,159.4911,2356.0
2021-06-23 12:15:00,185.2,185.2,185.08,185.15,1214.0,159.517,159.517,159.4136,159.4739,1214.0
2021-06-23 12:20:00,185.25,185.4,185.13,185.4,4156.0,159.56,159.6892,159.4567,159.6892,4156.0
2021-06-23 12:25:00,185.39,185.44,185.34,185.38,8260.0,159.6806,159.7237,159.6376,159.672,8260.0
2021-06-23 12:30:00,185.4,185.45,185.37,185.45,1713.0,159.6892,159.7323,159.6634,159.7323,1713.0
2021-06-23 12:35:00,185.54,185.72,185.49,185.49,2402.0,159.8098,159.9649,159.7668,159.7668,2402.0
2021-06-23 12:40:00,185.45,185.57,185.41,185.57,3335.0,159.7323,159.8357,159.6979,159.8357,3335.0
2021-06-23 12:45:00,185.5,185.54,185.37,185.47,2105.0,159.7754,159.8098,159.6634,159.7495,2105.0
2021-06-23 12:50:00,185.43,185.56,185.43,185.5,2571.0,159.7151,159.8271,159.7151,159.7754,2571.0
2021-06-23 12:55:00,185.44,185.59,185.43,185.51,3873.0,159.7237,159.8529,159.7151,159.784,3873.0
2021-06-23 13:00:00,185.52,185.67,185.52,185.6,3276.0,159.7926,159.9218,159.7926,159.8615,3276.0
2021-06-23 13:05:00,185.69,185.95,185.69,185.87,2089.0,159.939,160.163,159.939,160.0941,2089.0
2021-06-23 13:10:00,185.89,186.12,185.88,186.12,6135.0,160.1113,160.3094,160.1027,160.3094,6135.0
2021-06-23 13:15:00,186.16,186.18,185.96,185.96,4352.0,160.3439,160.3611,160.1716,160.1716,4352.0
2021-06-23 13:20:00,186.0,186.05,185.92,186.01,5615.0,160.206,160.2491,160.1371,160.2147,5615.0
2021-06-23 13:25:00,186.04,186.14,186.0,186.04,2725.0,160.2405,160.3266,160.206,160.2405,2725.0
2021-06-23 13:30:00,186.05,186.16,185.93,186.16,9955.0,160.2491,160.3439,160.1457,160.3439,9955.0
2021-06-23 13:35:00,186.16,186.19,186.12,186.14,2865.0,160.3439,160.3697,160.3094,160.3266,2865.0
2021-06-23 13:40:00,186.11,186.11,185.86,186.03,3635.0,160.3008,160.3008,160.0855,160.2319,3635.0
2021-06-23 13:45:00,186.01,186.08,185.95,186.08,4696.0,160.2147,160.2749,160.163,160.2749,4696.0
2021-06-23 13:50:00,186.04,186.13,186.02,186.13,1359.0,160.2405,160.318,160.2233,160.318,1359.0
2021-06-23 13:55:00,186.16,186.17,186.02,186.02,2944.0,160.3439,160.3525,160.2233,160.2233,2944.0
2021-06-23 14:00:00,186.02,186.09,185.92,186.0,6679.0,160.2233,160.2836,160.1371,160.206,6679.0
2021-06-23 14:05:00,186.03,186.25,186.03,186.25,1040.0,160.2319,160.4214,160.2319,160.4214,1040.0
2021-06-23 14:10:00,186.22,186.39,186.22,186.38,1996.0,160.3955,160.542,160.3955,160.5333,1996.0
2021-06-23 14:15:00,186.34,186.34,186.19,186.23,4715.0,160.4989,160.4989,160.3697,160.4041,4715.0
2021-06-23 14:20:00,186.19,186.26,186.09,186.19,3844.0,160.3697,160.43,160.2836,160.3697,3844.0
2021-06-23 14:25:00,186.18,186.19,186.05,186.11,3894.0,160.3611,160.3697,160.2491,160.3008,3894.0
2021-06-23 14:30:00,186.05,186.05,185.92,185.95,3243.0,160.2491,160.2491,160.1371,160.163,3243.0
2021-06-23 14:35:00,185.95,185.95,185.82,185.88,5563.0,160.163,160.163,160.051,160.1027,5563.0
2021-06-23 14:40:00,185.86,185.98,185.83,185.83,1844.0,160.0855,160.1888,160.0596,160.0596,1844.0
2021-06-23 14:45:00,185.85,185.88,185.66,185.66,5032.0,160.0768,160.1027,159.9132,159.9132,5032.0
2021-06-23 14:50:00,185.71,185.83,185.71,185.75,3492.0,159.9563,160.0596,159.9563,159.9907,3492.0
2021-06-23 14:55:00,185.77,185.8,185.67,185.67,13880.0,160.0079,160.0338,159.9218,159.9218,13880.0
2021-06-23 15:00:00,185.65,185.79,185.59,185.59,3590.0,159.9046,160.0252,159.8529,159.8529,3590.0
2021-06-23 15:05:00,185.64,185.78,185.62,185.7,18631.0,159.896,160.0165,159.8787,159.9476,18631.0
2021-06-23 15:10:00,185.71,185.77,185.63,185.75,8606.0,159.9563,160.0079,159.8874,159.9907,8606.0
2021-06-23 15:15:00,185.78,185.82,185.68,185.8,12287.0,160.0165,160.051,159.9304,160.0338,12287.0
2021-06-23 15:20:00,185.82,185.9,185.79,185.89,3981.0,160.051,160.1199,160.0252,160.1113,3981.0
2021-06-23 15:25:00,185.84,186.02,185.8,185.95,5793.0,160.0682,160.2233,160.0338,160.163,5793.0
2021-06-23 15:30:00,185.95,185.95,185.81,185.86,6662.0,160.163,160.163,160.0424,160.0855,6662.0
2021-06-23 15:35:00,185.85,185.98,185.8,185.86,5769.0,160.0768,160.1888,160.0338,160.0855,5769.0
2021-06-23 15:40:00,185.82,186.02,185.81,185.9,7003.0,160.051,160.2233,160.0424,160.1199,7003.0
2021-06-23 15:45:00,185.87,185.92,185.57,185.59,9781.0,160.0941,160.1371,159.8357,159.8529,9781.0
2021-06-23 15:50:00,185.55,185.58,185.2,185.44,64082.0,159.8184,159.8443,159.517,159.7237,64082.0
2021-06-23 15:55:00,185.29,185.33,185.04,185.15,38599.0,159.5945,159.629,159.3792,159.4739,38599.0
2021-06-24 09:30:00,186.5,186.55,185.71,185.74,23058.0,160.6367,160.6798,159.9563,159.9821,23058.0
2021-06-24 09:35:00,185.7,185.94,185.03,185.31,10397.0,159.9476,160.1544,159.3706,159.6117,10397.0
2021-06-24 09:40:00,185.24,185.79,185.18,185.55,19783.0,159.5514,160.0252,159.4998,159.8184,19783.0
2021-06-24 09:45:00,185.63,186.04,185.56,185.73,9163.0,159.8874,160.2405,159.8271,159.9735,9163.0
2021-06-24 09:50:00,185.66,185.86,185.53,185.67,8140.0,159.9132,160.0855,159.8012,159.9218,8140.0
2021-06-24 09:55:00,185.83,185.83,185.22,185.24,4520.0,160.0596,160.0596,159.5342,159.5514,4520.0
2021-06-24 10:00:00,185.28,185.77,185.19,185.75,13870.0,159.5859,160.0079,159.5084,159.9907,13870.0
2021-06-24 10:05:00,185.82,185.82,185.49,185.62,6098.0,160.051,160.051,159.7668,159.8787,6098.0
2021-06-24 10:10:00,185.63,186.03,185.63,185.96,6935.0,159.8874,160.2319,159.8874,160.1716,6935.0
2021-06-24 10:15:00,185.96,186.59,185.96,186.47,8634.0,160.1716,160.7142,160.1716,160.6109,8634.0
2021-06-24 10:20:00,186.48,186.65,186.35,186.54,5382.0,160.6195,160.7659,160.5075,160.6712,5382.0
2021-06-24 10:25:00,186.78,186.81,186.51,186.55,3058.0,160.8779,160.9037,160.6453,160.6798,3058.0
2021-06-24 10:30:00,186.49,186.71,186.43,186.57,12291.0,160.6281,160.8176,160.5764,160.697,12291.0
2021-06-24 10:35:00,186.54,186.75,186.44,186.7,10924.0,160.6712,160.852,160.585,160.809,10924.0
2021-06-24 10:40:00,186.7,186.93,186.7,186.93,7401.0,160.809,161.0071,160.809,161.0071,7401.0
2021-06-24 10:45:00,186.91,187.46,186.9,187.43,24981.0,160.9898,161.4636,160.9812,161.4377,24981.0
2021-06-24 10:50:00,187.48,187.5,187.07,187.38,21631.0,161.4808,161.498,161.1277,161.3947,21631.0
2021-06-24 10:55:00,187.38,187.62,187.23,187.62,19611.0,161.3947,161.6014,161.2655,161.6014,19611.0
2021-06-24 11:00:00,187.61,187.8,187.54,187.67,15079.0,161.5928,161.7564,161.5325,161.6444,15079.0
2021-06-24 11:05:00,187.67,187.67,187.6,187.65,4900.0,161.6444,161.6444,161.5842,161.6272,4900.0
2021-06-24 11:10:00,187.73,187.8,187.64,187.72,7845.0,161.6961,161.7564,161.6186,161.6875,7845.0
2021-06-24 11:15:00,187.74,187.82,187.56,187.8,6218.0,161.7047,161.7736,161.5497,161.7564,6218.0
2021-06-24 11:20:00,187.81,188.26,187.81,187.96,25746.0,161.765,162.1526,161.765,161.8942,25746.0
2021-06-24 11:25:00,187.94,188.1,187.62,187.85,3062.0,161.877,162.0148,161.6014,161.7995,3062.0
2021-06-24 11:30:00,187.81,187.98,187.69,187.86,4385.0,161.765,161.9115,161.6617,161.8081,4385.0
2021-06-24 11:35:00,187.86,187.91,187.69,187.89,5410.0,161.8081,161.8512,161.6617,161.8339,5410.0
2021-06-24 11:40:00,187.96,187.96,187.71,187.84,3438.0,161.8942,161.8942,161.6789,161.7909,3438.0
2021-06-24 11:45:00,187.81,187.91,187.7,187.77,4141.0,161.765,161.8512,161.6703,161.7306,4141.0
2021-06-24 11:50:00,187.78,187.82,187.69,187.76,5135.0,161.7392,161.7736,161.6617,161.722,5135.0
2021-06-24 11:55:00,187.79,187.82,187.59,187.59,6863.0,161.7478,161.7736,161.5755,161.5755,6863.0
2021-06-24 12:00:00,187.65,187.73,187.59,187.66,4240.0,161.6272,161.6961,161.5755,161.6358,4240.0
2021-06-24 12:05:00,187.69,187.71,187.56,187.56,6560.0,161.6617,161.6789,161.5497,161.5497,6560.0
2021-06-24 12:10:00,187.56,187.64,187.31,187.4,14172.0,161.5497,161.6186,161.3344,161.4119,14172.0
2021-06-24 12:15:00,187.38,187.63,187.33,187.57,6230.0,161.3947,161.61,161.3516,161.5583,6230.0
2021-06-24 12:20:00,187.52,187.82,187.52,187.75,28718.0,161.5153,161.7736,161.5153,161.7134,28718.0
2021-06-24 12:25:00,187.72,187.74,187.55,187.71,71460.0,161.6875,161.7047,161.5411,161.6789,71460.0
2021-06-24 12:30:00,187.69,187.83,187.6,187.83,2641.0,161.6617,161.7823,161.5842,161.7823,2641.0
2021-06-24 12:35:00,187.8,187.83,187.7,187.73,4760.0,161.7564,161.7823,161.6703,161.6961,4760.0
2021-06-24 12:40:00,187.8,188.05,187.8,187.93,3882.0,161.7564,161.9718,161.7564,161.8684,3882.0
2021-06-24 12:45:00,187.97,188.28,187.93,188.21,5765.0,161.9028,162.1699,161.8684,162.1096,5765.0
2021-06-24 12:50:00,188.12,188.3,188.12,188.13,1561.0,162.032,162.1871,162.032,162.0407,1561.0
2021-06-24 12:55:00,188.31,188.42,188.31,188.37,1600.0,162.1957,162.2904,162.1957,162.2474,1600.0
2021-06-24 13:00:00,188.34,188.36,188.18,188.3,4432.0,162.2215,162.2388,162.0837,162.1871,4432.0
2021-06-24 13:05:00,188.3,188.59,188.28,188.59,4033.0,162.1871,162.4369,162.1699,162.4369,4033.0
2021-06-24 13:10:00,188.55,188.74,188.54,188.67,2497.0,162.4024,162.5661,162.3938,162.5058,2497.0
2021-06-24 13:15:00,188.62,188.62,188.43,188.58,3388.0,162.4627,162.4627,162.2991,162.4283,3388.0
2021-06-24 13:20:00,188.5,188.55,188.21,188.27,5296.0,162.3593,162.4024,162.1096,162.1612,5296.0
2021-06-24 13:25:00,188.24,188.36,188.13,188.19,2192.0,162.1354,162.2388,162.0407,162.0923,2192.0
2021-06-24 13:30:00,188.26,188.48,188.26,188.47,5458.0,162.1526,162.3421,162.1526,162.3335,5458.0
2021-06-24 13:35:00,188.46,188.61,188.43,188.47,2913.0,162.3249,162.4541,162.2991,162.3335,2913.0
2021-06-24 13:40:00,188.61,188.61,188.43,188.57,2788.0,162.4541,162.4541,162.2991,162.4196,2788.0
2021-06-24 13:45:00,188.6,188.62,188.45,188.5,3979.0,162.4455,162.4627,162.3163,162.3593,3979.0
2021-06-24 13:50:00,188.5,188.58,188.45,188.49,5865.0,162.3593,162.4283,162.3163,162.3507,5865.0
2021-06-24 13:55:00,188.56,188.67,188.5,188.66,5470.0,162.411,162.5058,162.3593,162.4972,5470.0
2021-06-24 14:00:00,188.63,188.63,188.53,188.53,2108.0,162.4713,162.4713,162.3852,162.3852,2108.0
2021-06-24 14:05:00,188.6,188.65,188.52,188.58,2829.0,162.4455,162.4885,162.3766,162.4283,2829.0
2021-06-24 14:10:00,188.55,188.65,188.48,188.52,6900.0,162.4024,162.4885,162.3421,162.3766,6900.0
2021-06-24 14:15:00,188.51,188.59,188.41,188.5,5301.0,162.368,162.4369,162.2818,162.3593,5301.0
2021-06-24 14:20:00,188.57,188.61,188.52,188.53,1416.0,162.4196,162.4541,162.3766,162.3852,1416.0
2021-06-24 14:25:00,188.6,188.61,188.51,188.57,3084.0,162.4455,162.4541,162.368,162.4196,3084.0
2021-06-24 14:30:00,188.62,188.71,188.54,188.71,6172.0,162.4627,162.5402,162.3938,162.5402,6172.0
2021-06-24 14:35:00,188.71,188.93,188.7,188.83,6862.0,162.5402,162.7297,162.5316,162.6436,6862.0
2021-06-24 14:40:00,188.81,189.0,188.68,188.73,4279.0,162.6264,162.79,162.5144,162.5575,4279.0
2021-06-24 14:45:00,188.72,188.92,188.72,188.8,4745.0,162.5488,162.7211,162.5488,162.6177,4745.0
2021-06-24 14:50:00,188.79,188.86,188.69,188.78,6844.0,162.6091,162.6694,162.523,162.6005,6844.0
2021-06-24 14:55:00,188.79,188.84,188.74,188.82,4493.0,162.6091,162.6522,162.5661,162.635,4493.0
2021-06-24 15:00:00,188.77,189.03,188.76,189.03,4225.0,162.5919,162.8158,162.5833,162.8158,4225.0
2021-06-24 15:05:00,188.97,189.19,188.96,189.12,5658.0,162.7642,162.9537,162.7556,162.8934,5658.0
2021-06-24 15:10:00,189.09,189.48,189.02,189.39,7133.0,162.8675,163.2034,162.8072,163.1259,7133.0
2021-06-24 15:15:00,189.37,189.47,189.2,189.44,10114.0,163.1087,163.1948,162.9623,163.169,10114.0
2021-06-24 15:20:00,189.48,189.53,189.23,189.28,11058.0,163.2034,163.2465,162.9881,163.0312,11058.0
2021-06-24 15:25:00,189.31,189.46,189.25,189.3,10859.0,163.057,163.1862,163.0053,163.0484,10859.0
2021-06-24 15:30:00,189.27,189.3,189.12,189.24,16268.0,163.0226,163.0484,162.8934,162.9967,16268.0
2021-06-24 15:35:00,189.23,189.36,189.11,189.28,24284.0,162.9881,163.1001,162.8848,163.0312,24284.0
2021-06-24 15:40:00,189.31,189.44,189.2,189.21,21316.0,163.057,163.169,162.9623,162.9709,21316.0
2021-06-24 15:45:00,189.21,189.39,189.2,189.32,25746.0,162.9709,163.1259,162.9623,163.0656,25746.0
2021-06-24 15:50:00,189.34,189.67,189.31,189.45,50065.0,163.0829,163.3671,163.057,163.1776,50065.0
2021-06-24 15:55:00,189.45,189.45,189.06,189.18,172161.0,163.1776,163.1776,162.8417,162.945,172161.0
2021-06-25 09:30:00,190.03,190.5,189.23,189.6,23179.0,163.6772,164.082,162.9881,163.3068,23179.0
2021-06-25 09:35:00,189.33,189.64,188.9,189.29,10044.0,163.0742,163.3413,162.7039,163.0398,10044.0
2021-06-25 09:40:00,189.59,190.31,189.47,190.0,5794.0,163.2982,163.9183,163.1948,163.6513,5794.0
2021-06-25 09:45:00,190.19,190.95,190.04,190.94,5911.0,163.815,164.4696,163.6858,164.461,5911.0
2021-06-25 09:50:00,190.88,191.29,190.83,190.83,4067.0,164.4093,164.7624,164.3662,164.3662,4067.0
2021-06-25 09:55:00,190.99,191.28,190.92,191.09,10691.0,164.504,164.7538,164.4437,164.5902,10691.0
2021-06-25 10:00:00,191.06,191.21,190.82,191.06,8966.0,164.5643,164.6935,164.3576,164.5643,8966.0
2021-06-25 10:05:00,191.15,191.55,191.1,191.5,7869.0,164.6419,164.9864,164.5988,164.9433,7869.0
2021-06-25 10:10:00,191.45,191.9,191.38,191.8,5707.0,164.9002,165.2878,164.84,165.2017,5707.0
2021-06-25 10:15:00,191.87,191.88,191.36,191.46,9364.0,165.262,165.2706,164.8227,164.9089,9364.0
2021-06-25 10:20:00,191.41,191.43,191.01,191.1,16821.0,164.8658,164.883,164.5213,164.5988,16821.0
2021-06-25 10:25:00,191.01,191.01,190.56,190.63,7461.0,164.5213,164.5213,164.1337,164.194,7461.0
2021-06-25 10:30:00,190.59,190.73,190.45,190.45,2911.0,164.1595,164.2801,164.0389,164.0389,2911.0
2021-06-25 10:35:00,190.54,190.82,190.51,190.8,3640.0,164.1164,164.3576,164.0906,164.3404,3640.0
2021-06-25 10:40:00,190.76,190.76,190.33,190.43,3889.0,164.3059,164.3059,163.9356,164.0217,3889.0
2021-06-25 10:45:00,190.5,190.72,190.5,190.72,2020.0,164.082,164.2715,164.082,164.2715,2020.0
2021-06-25 10:50:00,190.77,190.77,190.53,190.68,3852.0,164.3145,164.3145,164.1078,164.237,3852.0
2021-06-25 10:55:00,190.61,190.88,190.5,190.65,2102.0,164.1767,164.4093,164.082,164.2112,2102.0
2021-06-25 11:00:00,190.69,191.26,190.68,191.22,9029.0,164.2456,164.7366,164.237,164.7021,9029.0
2021-06-25 11:05:00,191.16,191.49,191.04,191.22,4855.0,164.6505,164.9347,164.5471,164.7021,4855.0
2021-06-25 11:10:00,191.22,191.38,191.13,191.17,4912.0,164.7021,164.84,164.6246,164.6591,4912.0
2021-06-25 11:15:00,191.2,191.53,191.2,191.53,1000.0,164.6849,164.9692,164.6849,164.9692,1000.0
2021-06-25 11:20:00,191.53,191.64,191.35,191.63,5580.0,164.9692,165.0639,164.8141,165.0553,5580.0
2021-06-25 11:25:00,191.63,191.79,191.56,191.77,2058.0,165.0553,165.1931,164.995,165.1759,2058.0
2021-06-25 11:30:00,191.77,191.77,191.56,191.56,4323.0,165.1759,165.1759,164.995,164.995,4323.0
2021-06-25 11:35:00,191.7,191.84,191.66,191.74,2979.0,165.1156,165.2362,165.0811,165.15,2979.0
2021-06-25 11:40:00,191.72,191.82,191.69,191.71,2530.0,165.1328,165.2189,165.107,165.1242,2530.0
2021-06-25 11:45:00,191.68,191.78,191.66,191.76,10427.0,165.0984,165.1845,165.0811,165.1673,10427.0
2021-06-25 11:50:00,191.74,191.96,191.57,191.83,17766.0,165.15,165.3395,165.0036,165.2276,17766.0
2021-06-25 11:55:00,191.88,192.41,191.88,192.4,21458.0,165.2706,165.7271,165.2706,165.7185,21458.0
2021-06-25 12:00:00,192.34,192.57,192.33,192.52,11646.0,165.6668,165.8649,165.6582,165.8219,11646.0
2021-06-25 12:05:00,192.48,192.54,192.39,192.39,4391.0,165.7874,165.8391,165.7099,165.7099,4391.0
2021-06-25 12:10:00,192.35,192.42,192.28,192.33,4614.0,165.6754,165.7357,165.6151,165.6582,4614.0
2021-06-25 12:15:00,192.33,192.44,192.26,192.4,4332.0,165.6582,165.753,165.5979,165.7185,4332.0
2021-06-25 12:20:00,192.48,192.55,192.35,192.39,5179.0,165.7874,165.8477,165.6754,165.7099,5179.0
2021-06-25 12:25:00,192.39,192.48,192.29,192.35,6375.0,165.7099,165.7874,165.6238,165.6754,6375.0
2021-06-25 12:30:00,192.35,192.5,192.33,192.46,5099.0,165.6754,165.8046,165.6582,165.7702,5099.0
2021-06-25 12:35:00,192.49,192.49,192.28,192.39,4014.0,165.796,165.796,165.6151,165.7099,4014.0
2021-06-25 12:40:00,192.39,192.64,192.37,192.48,5131.0,165.7099,165.9252,165.6927,165.7874,5131.0
2021-06-25 12:45:00,192.46,192.7,192.46,192.68,47267.0,165.7702,165.9769,165.7702,165.9597,47267.0
2021-06-25 12:50:00,192.62,192.82,192.59,192.78,5724.0,165.908,166.0803,165.8822,166.0458,5724.0
2021-06-25 12:55:00,192.78,192.8,192.65,192.71,5638.0,166.0458,166.063,165.9338,165.9855,5638.0
2021-06-25 13:00:00,192.74,192.74,192.48,192.61,15796.0,166.0114,166.0114,165.7874,165.8994,15796.0
2021-06-25 13:05:00,192.61,192.72,192.54,192.61,5734.0,165.8994,165.9941,165.8391,165.8994,5734.0
2021-06-25 13:10:00,192.67,192.68,192.5,192.58,31704.0,165.9511,165.9597,165.8046,165.8735,31704.0
2021-06-25 13:15:00,192.59,192.61,192.44,192.59,8530.0,165.8822,165.8994,165.753,165.8822,8530.0
2021-06-25 13:20:00,192.6,192.69,192.53,192.59,7796.0,165.8908,165.9683,165.8305,165.8822,7796.0
2021-06-25 13:25:00,192.62,192.71,192.52,192.65,2848.0,165.908,165.9855,165.8219,165.9338,2848.0
2021-06-25 13:30:00,192.64,192.8,192.58,192.79,7021.0,165.9252,166.063,165.8735,166.0544,7021.0
2021-06-25 13:35:00,192.82,192.89,192.7,192.89,9449.0,166.0803,166.1406,165.9769,166.1406,9449.0
2021-06-25 13:40:00,192.84,192.96,192.83,192.92,3255.0,166.0975,166.2008,166.0889,166.1664,3255.0
2021-06-25 13:45:00,192.95,193.08,192.94,192.97,7077.0,166.1922,166.3042,166.1836,166.2095,7077.0
2021-06-25 13:50:00,192.98,193.14,192.97,193.07,18710.0,166.2181,166.3559,166.2095,166.2956,18710.0
2021-06-25 13:55:00,193.08,193.12,192.98,192.98,2305.0,166.3042,166.3387,166.2181,166.2181,2305.0
2021-06-25 14:00:00,192.98,193.12,192.84,193.12,14384.0,166.2181,166.3387,166.0975,166.3387,14384.0
2021-06-25 14:05:00,193.18,193.18,192.88,192.97,9372.0,166.3903,166.3903,166.1319,166.2095,9372.0
2021-06-25 14:10:00,192.97,193.01,192.8,192.97,4596.0,166.2095,166.2439,166.063,166.2095,4596.0
2021-06-25 14:15:00,193.0,193.0,192.94,192.96,1505.0,166.2353,166.2353,166.1836,166.2008,1505.0
2021-06-25 14:20:00,192.96,193.07,192.88,193.07,4696.0,166.2008,166.2956,166.1319,166.2956,4696.0
2021-06-25 14:25:00,193.12,193.17,193.01,193.17,4592.0,166.3387,166.3817,166.2439,166.3817,4592.0
2021-06-25 14:30:00,193.17,193.26,193.01,193.24,3797.0,166.3817,166.4592,166.2439,166.442,3797.0
2021-06-25 14:35:00,193.21,193.21,192.99,193.0,7623.0,166.4162,166.4162,166.2267,166.2353,7623.0
2021-06-25 14:40:00,193.03,193.15,192.94,193.0,7360.0,166.2611,166.3645,166.1836,166.2353,7360.0
2021-06-25 14:45:00,192.96,193.08,192.9,192.93,4088.0,166.2008,166.3042,166.1492,166.175,4088.0
2021-06-25 14:50:00,192.96,192.99,192.78,192.82,3975.0,166.2008,166.2267,166.0458,166.0803,3975.0
2021-06-25 14:55:00,192.83,193.05,192.76,193.03,12747.0,166.0889,166.2784,166.0286,166.2611,12747.0
2021-06-25 15:00:00,193.02,193.12,192.96,192.98,4027.0,166.2525,166.3387,166.2008,166.2181,4027.0
2021-06-25 15:05:00,192.95,193.21,192.94,193.18,9669.0,166.1922,166.4162,166.1836,166.3903,9669.0
2021-06-25 15:10:00,193.17,193.42,193.17,193.39,9025.0,166.3817,166.5971,166.3817,166.5712,9025.0
2021-06-25 15:15:00,193.43,193.66,193.38,193.56,9545.0,166.6057,166.8038,166.5626,166.7176,9545.0
2021-06-25 15:20:00,193.5,193.5,193.3,193.31,14939.0,166.666,166.666,166.4937,166.5023,14939.0
2021-06-25 15:25:00,193.31,193.41,193.26,193.3,15537.0,166.5023,166.5884,166.4592,166.4937,15537.0
2021-06-25 15:30:00,193.29,193.4,193.22,193.3,16174.0,166.4851,166.5798,166.4248,166.4937,16174.0
2021-06-25 15:35:00,193.29,193.31,193.1,193.1,21701.0,166.4851,166.5023,166.3214,166.3214,21701.0
2021-06-25 15:40:00,193.13,193.47,193.07,193.38,27722.0,166.3473,166.6401,166.2956,166.5626,27722.0
2021-06-25 15:45:00,193.39,193.59,193.29,193.54,35779.0,166.5712,166.7435,166.4851,166.7004,35779.0
2021-06-25 15:50:00,193.47,193.64,193.13,193.29,72903.0,166.6401,166.7865,166.3473,166.4851,72903.0
2021-06-25 15:55:00,193.27,193.58,193.19,193.34,135729.0,166.4679,166.7349,166.399,166.5281,135729.0
2021-06-28 09:30:00,192.41,192.41,191.5,191.73,23615.0,165.7271,165.7271,164.9433,165.1414,23615.0
2021-06-28 09:35:00,191.36,191.7,190.77,190.89,7873.0,164.8227,165.1156,164.3145,164.4179,7873.0
2021-06-28 09:40:00,190.71,190.87,190.24,190.66,15016.0,164.2629,164.4007,163.858,164.2198,15016.0
2021-06-28 09:45:00,190.69,190.84,190.23,190.64,10375.0,164.2456,164.3748,163.8494,164.2026,10375.0
2021-06-28 09:50:00,190.55,190.83,190.19,190.83,76889.0,164.1251,164.3662,163.815,164.3662,76889.0
2021-06-28 09:55:00,190.75,191.22,190.62,191.02,7690.0,164.2973,164.7021,164.1854,164.5299,7690.0
2021-06-28 10:00:00,191.03,191.38,190.7,191.22,17319.0,164.5385,164.84,164.2543,164.7021,17319.0
2021-06-28 10:05:00,190.99,191.1,190.55,190.81,8868.0,164.504,164.5988,164.1251,164.349,8868.0
2021-06-28 10:10:00,190.66,190.67,190.15,190.52,22645.0,164.2198,164.2284,163.7805,164.0992,22645.0
2021-06-28 10:15:00,190.57,191.09,190.37,190.81,11977.0,164.1423,164.5902,163.97,164.349,11977.0
2021-06-28 10:20:00,190.8,190.98,190.57,190.91,10573.0,164.3404,164.4954,164.1423,164.4351,10573.0
2021-06-28 10:25:00,190.87,190.94,190.63,190.72,13793.0,164.4007,164.461,164.194,164.2715,13793.0
2021-06-28 10:30:00,190.75,190.87,190.64,190.71,13437.0,164.2973,164.4007,164.2026,164.2629,13437.0
2021-06-28 10:35:00,190.71,190.74,189.95,190.06,21418.0,164.2629,164.2887,163.6083,163.703,21418.0
2021-06-28 10:40:00,190.01,190.33,189.91,190.14,11256.0,163.6599,163.9356,163.5738,163.7719,11256.0
2021-06-28 10:45:00,190.29,190.44,190.01,190.3,10750.0,163.9011,164.0303,163.6599,163.9097,10750.0
2021-06-28 10:50:00,190.51,190.98,190.5,190.96,4931.0,164.0906,164.4954,164.082,164.4782,4931.0
2021-06-28 10:55:00,190.86,191.14,190.77,190.85,13764.0,164.3921,164.6332,164.3145,164.3835,13764.0
2021-06-28 11:00:00,190.86,191.14,190.61,191.14,6532.0,164.3921,164.6332,164.1767,164.6332,6532.0
2021-06-28 11:05:00,191.17,191.3,190.95,190.95,5126.0,164.6591,164.7711,164.4696,164.4696,5126.0
2021-06-28 11:10:00,190.98,191.2,190.85,190.88,7173.0,164.4954,164.6849,164.3835,164.4093,7173.0
2021-06-28 11:15:00,190.88,190.93,190.71,190.87,13148.0,164.4093,164.4524,164.2629,164.4007,13148.0
2021-06-28 11:20:00,190.84,190.85,190.59,190.62,11599.0,164.3748,164.3835,164.1595,164.1854,11599.0
2021-06-28 11:25:00,190.63,190.73,190.31,190.36,9111.0,164.194,164.2801,163.9183,163.9614,9111.0
2021-06-28 11:30:00,190.36,190.44,190.15,190.36,3936.0,163.9614,164.0303,163.7805,163.9614,3936.0
2021-06-28 11:35:00,190.37,190.58,190.25,190.58,15815.0,163.97,164.1509,163.8667,164.1509,15815.0
2021-06-28 11:40:00,190.56,190.56,190.17,190.3,7199.0,164.1337,164.1337,163.7978,163.9097,7199.0
2021-06-28 11:45:00,190.27,190.27,189.99,190.15,4087.0,163.8839,163.8839,163.6427,163.7805,4087.0
2021-06-28 11:50:00,190.14,190.23,190.02,190.02,4446.0,163.7719,163.8494,163.6686,163.6686,4446.0
2021-06-28 11:55:00,190.01,190.44,190.01,190.43,8874.0,163.6599,164.0303,163.6599,164.0217,8874.0
2021-06-28 12:00:00,190.45,190.58,190.44,190.46,3141.0,164.0389,164.1509,164.0303,164.0475,3141.0
2021-06-28 12:05:00,190.5,190.5,190.16,190.3,5136.0,164.082,164.082,163.7891,163.9097,5136.0
2021-06-28 12:10:00,190.38,190.39,190.11,190.26,5691.0,163.9786,163.9872,163.7461,163.8753,5691.0
2021-06-28 12:15:00,190.22,190.39,190.18,190.24,4320.0,163.8408,163.9872,163.8064,163.858,4320.0
2021-06-28 12:20:00,190.2,190.35,190.07,190.23,7160.0,163.8236,163.9528,163.7116,163.8494,7160.0
2021-06-28 12:25:00,190.15,190.23,190.0,190.09,6907.0,163.7805,163.8494,163.6513,163.7289,6907.0
2021-06-28 12:30:00,190.04,190.4,190.04,190.28,11805.0,163.6858,163.9959,163.6858,163.8925,11805.0
2021-06-28 12:35:00,190.25,190.49,190.09,190.49,8025.0,163.8667,164.0734,163.7289,164.0734,8025.0
2021-06-28 12:40:00,190.48,190.57,190.43,190.53,3878.0,164.0648,164.1423,164.0217,164.1078,3878.0
2021-06-28 12:45:00,190.57,190.75,190.47,190.71,4300.0,164.1423,164.2973,164.0562,164.2629,4300.0
2021-06-28 12:50:00,190.7,190.83,190.67,190.73,5034.0,164.2543,164.3662,164.2284,164.2801,5034.0
2021-06-28 12:55:00,190.71,190.89,190.6,190.81,7857.0,164.2629,164.4179,164.1681,164.349,7857.0
2021-06-28 13:00:00,190.77,190.88,190.63,190.63,12730.0,164.3145,164.4093,164.194,164.194,12730.0
2021-06-28 13:05:00,190.63,190.95,190.61,190.82,5536.0,164.194,164.4696,164.1767,164.3576,5536.0
2021-06-28 13:10:00,190.77,190.79,190.35,190.44,5093.0,164.3145,164.3318,163.9528,164.0303,5093.0
2021-06-28 13:15:00,190.41,190.52,190.35,190.42,5493.0,164.0045,164.0992,163.9528,164.0131,5493.0
2021-06-28 13:20:00,190.42,190.54,190.42,190.51,6563.0,164.0131,164.1164,164.0131,164.0906,6563.0
2021-06-28 13:25:00,190.45,190.49,190.24,190.44,7142.0,164.0389,164.0734,163.858,164.0303,7142.0
2021-06-28 13:30:00,190.43,190.66,190.35,190.62,7252.0,164.0217,164.2198,163.9528,164.1854,7252.0
2021-06-28 13:35:00,190.67,190.82,190.59,190.66,4357.0,164.2284,164.3576,164.1595,164.2198,4357.0
2021-06-28 13:40:00,190.69,190.79,190.64,190.77,2522.0,164.2456,164.3318,164.2026,164.3145,2522.0
2021-06-28 13:45:00,190.78,191.1,190.66,191.1,6648.0,164.3232,164.5988,164.2198,164.5988,6648.0
2021-06-28 13:50:00,191.1,191.1,190.95,190.99,5070.0,164.5988,164.5988,164.4696,164.504,5070.0
2021-06-28 13:55:00,191.02,191.03,190.86,190.99,3959.0,164.5299,164.5385,164.3921,164.504,3959.0
2021-06-28 14:00:00,191.0,191.25,190.98,191.17,6875.0,164.5127,164.728,164.4954,164.6591,6875.0
2021-06-28 14:05:00,191.2,191.3,191.17,191.24,3178.0,164.6849,164.7711,164.6591,164.7194,3178.0
2021-06-28 14:10:00,191.28,191.3,191.2,191.25,2590.0,164.7538,164.7711,164.6849,164.728,2590.0
2021-06-28 14:15:00,191.29,191.36,191.21,191.33,4979.0,164.7624,164.8227,164.6935,164.7969,4979.0
2021-06-28 14:20:00,191.33,191.56,191.26,191.48,4452.0,164.7969,164.995,164.7366,164.9261,4452.0
2021-06-28 14:25:00,191.54,191.59,191.3,191.44,2663.0,164.9778,165.0208,164.7711,164.8916,2663.0
2021-06-28 14:30:00,191.41,191.65,191.4,191.53,3333.0,164.8658,165.0725,164.8572,164.9692,3333.0
2021-06-28 14:35:00,191.5,191.54,191.31,191.42,4361.0,164.9433,164.9778,164.7797,164.8744,4361.0
2021-06-28 14:40:00,191.39,191.68,191.37,191.41,4210.0,164.8486,165.0984,164.8313,164.8658,4210.0
2021-06-28 14:45:00,191.41,191.45,191.26,191.27,5105.0,164.8658,164.9002,164.7366,164.7452,5105.0
2021-06-28 14:50:00,191.33,191.38,191.0,191.06,6719.0,164.7969,164.84,164.5127,164.5643,6719.0
2021-06-28 14:55:00,191.06,191.12,190.95,190.95,5890.0,164.5643,164.616,164.4696,164.4696,5890.0
2021-06-28 15:00:00,190.99,191.12,190.93,191.02,7682.0,164.504,164.616,164.4524,164.5299,7682.0
2021-06-28 15:05:00,190.98,191.09,190.86,191.04,13620.0,164.4954,164.5902,164.3921,164.5471,13620.0
2021-06-28 15:10:00,191.06,191.32,190.83,191.17,7022.0,164.5643,164.7883,164.3662,164.6591,7022.0
2021-06-28 15:15:00,191.24,191.26,191.07,191.11,7254.0,164.7194,164.7366,164.5729,164.6074,7254.0
2021-06-28 15:20:00,191.15,191.23,191.11,191.18,6622.0,164.6419,164.7108,164.6074,164.6677,6622.0
2021-06-28 15:25:00,191.18,191.21,191.0,191.03,39388.0,164.6677,164.6935,164.5127,164.5385,39388.0
2021-06-28 15:30:00,191.03,191.2,190.95,191.13,13316.0,164.5385,164.6849,164.4696,164.6246,13316.0
2021-06-28 15:35:00,191.1,191.16,190.96,191.02,11608.0,164.5988,164.6505,164.4782,164.5299,11608.0
2021-06-28 15:40:00,191.06,191.15,191.0,191.1,16477.0,164.5643,164.6419,164.5127,164.5988,16477.0
2021-06-28 15:45:00,191.15,191.68,191.11,191.54,43559.0,164.6419,165.0984,164.6074,164.9778,43559.0
2021-06-28 15:50:00,191.58,191.85,191.57,191.83,39081.0,165.0122,165.2448,165.0036,165.2276,39081.0
2021-06-28 15:55:00,191.8,191.81,191.58,191.6,96495.0,165.2017,165.2103,165.0122,165.0294,96495.0
2021-06-29 09:30:00,192.98,194.49,192.58,193.83,35358.0,166.2181,167.5187,165.8735,166.9502,35358.0
2021-06-29 09:35:00,193.74,193.79,192.49,192.49,17958.0,166.8727,166.9157,165.796,165.796,17958.0
2021-06-29 09:40:00,192.7,192.72,191.83,192.07,10636.0,165.9769,165.9941,165.2276,165.4343,10636.0
2021-06-29 09:45:00,192.16,192.34,191.39,191.52,29250.0,165.5118,165.6668,164.8486,164.9605,29250.0
2021-06-29 09:50:00,191.54,192.06,191.39,191.68,13508.0,164.9778,165.4257,164.8486,165.0984,13508.0
2021-06-29 09:55:00,191.8,192.14,191.43,192.14,4187.0,165.2017,165.4946,164.883,165.4946,4187.0
2021-06-29 10:00:00,192.06,192.5,191.51,191.64,15279.0,165.4257,165.8046,164.9519,165.0639,15279.0
2021-06-29 10:05:00,191.66,191.99,191.57,191.74,24892.0,165.0811,165.3654,165.0036,165.15,24892.0
2021-06-29 10:10:00,191.7,192.18,191.7,192.09,27614.0,165.1156,165.529,165.1156,165.4515,27614.0
2021-06-29 10:15:00,192.01,192.39,192.01,192.23,9952.0,165.3826,165.7099,165.3826,165.5721,9952.0
2021-06-29 10:20:00,192.18,192.6,192.14,192.51,4978.0,165.529,165.8908,165.4946,165.8133,4978.0
2021-06-29 10:25:00,192.56,192.85,192.51,192.74,9726.0,165.8563,166.1061,165.8133,166.0114,9726.0
2021-06-29 10:30:00,192.65,193.07,192.65,192.66,29675.0,165.9338,166.2956,165.9338,165.9424,29675.0
2021-06-29 10:35:00,192.76,192.8,192.13,192.19,6166.0,166.0286,166.063,165.4859,165.5376,6166.0
2021-06-29 10:40:00,192.09,192.25,192.0,192.17,10198.0,165.4515,165.5893,165.374,165.5204,10198.0
2021-06-29 10:45:00,192.22,192.31,191.92,192.11,7355.0,165.5635,165.641,165.3051,165.4687,7355.0
2021-06-29 10:50:00,192.07,192.07,191.78,192.04,6622.0,165.4343,165.4343,165.1845,165.4084,6622.0
2021-06-29 10:55:00,191.94,192.06,191.83,191.92,15333.0,165.3223,165.4257,165.2276,165.3051,15333.0
2021-06-29 11:00:00,191.94,192.37,191.89,192.37,6243.0,165.3223,165.6927,165.2792,165.6927,6243.0
2021-06-29 11:05:00,192.42,192.53,192.23,192.53,5544.0,165.7357,165.8305,165.5721,165.8305,5544.0
2021-06-29 11:10:00,192.49,192.63,192.35,192.39,57261.0,165.796,165.9166,165.6754,165.7099,57261.0
2021-06-29 11:15:00,192.42,192.63,192.42,192.56,5733.0,165.7357,165.9166,165.7357,165.8563,5733.0
2021-06-29 11:20:00,192.58,192.82,192.55,192.64,9076.0,165.8735,166.0803,165.8477,165.9252,9076.0
2021-06-29 11:25:00,192.56,192.57,192.07,192.07,9771.0,165.8563,165.8649,165.4343,165.4343,9771.0
2021-06-29 11:30:00,192.07,192.09,191.78,191.83,14234.0,165.4343,165.4515,165.1845,165.2276,14234.0
2021-06-29 11:35:00,191.84,191.99,191.74,191.83,18533.0,165.2362,165.3654,165.15,165.2276,18533.0
2021-06-29 11:40:00,191.81,191.86,191.68,191.69,5204.0,165.2103,165.2534,165.0984,165.107,5204.0
2021-06-29 11:45:00,191.72,191.98,191.68,191.68,4797.0,165.1328,165.3568,165.0984,165.0984,4797.0
2021-06-29 11:50:00,191.66,192.02,191.65,191.81,3200.0,165.0811,165.3912,165.0725,165.2103,3200.0
2021-06-29 11:55:00,191.87,192.11,191.87,191.94,6893.0,165.262,165.4687,165.262,165.3223,6893.0
2021-06-29 12:00:00,191.98,192.08,191.75,191.86,35808.0,165.3568,165.4429,165.1586,165.2534,35808.0
2021-06-29 12:05:00,191.72,191.87,191.67,191.76,43753.0,165.1328,165.262,165.0897,165.1673,43753.0
2021-06-29 12:10:00,191.84,191.89,191.59,191.59,1965.0,165.2362,165.2792,165.0208,165.0208,1965.0
2021-06-29 12:15:00,191.59,191.63,191.33,191.33,3154.0,165.0208,165.0553,164.7969,164.7969,3154.0
2021-06-29 12:20:00,191.42,191.48,190.99,191.17,12395.0,164.8744,164.9261,164.504,164.6591,12395.0
2021-06-29 12:25:00,191.04,191.17,190.65,190.75,12811.0,164.5471,164.6591,164.2112,164.2973,12811.0
2021-06-29 12:30:00,190.74,191.0,190.61,190.75,12611.0,164.2887,164.5127,164.1767,164.2973,12611.0
2021-06-29 12:35:00,190.73,191.04,190.7,191.03,2119.0,164.2801,164.5471,164.2543,164.5385,2119.0
2021-06-29 12:40:00,191.04,191.11,190.94,190.99,3310.0,164.5471,164.6074,164.461,164.504,3310.0
2021-06-29 12:45:00,190.94,190.94,190.75,190.8,3329.0,164.461,164.461,164.2973,164.3404,3329.0
2021-06-29 12:50:00,190.84,190.87,190.65,190.65,1502.0,164.3748,164.4007,164.2112,164.2112,1502.0
2021-06-29 12:55:00,190.79,190.9,190.7,190.76,2455.0,164.3318,164.4265,164.2543,164.3059,2455.0
2021-06-29 13:00:00,190.8,190.83,190.57,190.73,2438.0,164.3404,164.3662,164.1423,164.2801,2438.0
2021-06-29 13:05:00,190.74,190.75,190.61,190.62,4117.0,164.2887,164.2973,164.1767,164.1854,4117.0
2021-06-29 13:10:00,190.63,190.79,190.48,190.74,6755.0,164.194,164.3318,164.0648,164.2887,6755.0
2021-06-29 13:15:00,190.69,190.77,190.59,190.66,3151.0,164.2456,164.3145,164.1595,164.2198,3151.0
2021-06-29 13:20:00,190.68,190.78,190.61,190.69,3332.0,164.237,164.3232,164.1767,164.2456,3332.0
2021-06-29 13:25:00,190.72,190.88,190.72,190.79,2413.0,164.2715,164.4093,164.2715,164.3318,2413.0
2021-06-29 13:30:00,190.82,190.9,190.6,190.74,3524.0,164.3576,164.4265,164.1681,164.2887,3524.0
2021-06-29 13:35:00,190.77,190.79,190.64,190.64,2522.0,164.3145,164.3318,164.2026,164.2026,2522.0
2021-06-29 13:40:00,190.62,190.74,190.55,190.74,4622.0,164.1854,164.2887,164.1251,164.2887,4622.0
2021-06-29 13:45:00,190.74,190.81,190.69,190.7,6574.0,164.2887,164.349,164.2456,164.2543,6574.0
2021-06-29 13:50:00,190.72,190.76,190.6,190.66,23243.0,164.2715,164.3059,164.1681,164.2198,23243.0
2021-06-29 13:55:00,190.67,190.76,190.53,190.69,5771.0,164.2284,164.3059,164.1078,164.2456,5771.0
2021-06-29 14:00:00,190.58,190.63,190.22,190.23,8860.0,164.1509,164.194,163.8408,163.8494,8860.0
2021-06-29 14:05:00,190.22,190.24,190.0,190.08,8309.0,163.8408,163.858,163.6513,163.7202,8309.0
2021-06-29 14:10:00,190.14,190.17,189.94,189.97,13997.0,163.7719,163.7978,163.5997,163.6255,13997.0
2021-06-29 14:15:00,189.94,190.14,189.94,190.06,7338.0,163.5997,163.7719,163.5997,163.703,7338.0
2021-06-29 14:20:00,190.03,190.24,190.02,190.12,8175.0,163.6772,163.858,163.6686,163.7547,8175.0
2021-06-29 14:25:00,190.08,190.13,189.9,189.9,15063.0,163.7202,163.7633,163.5652,163.5652,15063.0
2021-06-29 14:30:00,189.91,190.06,189.81,189.86,7732.0,163.5738,163.703,163.4877,163.5307,7732.0
2021-06-29 14:35:00,189.85,189.94,189.76,189.76,5903.0,163.5221,163.5997,163.4446,163.4446,5903.0
2021-06-29 14:40:00,189.78,189.8,189.59,189.7,6350.0,163.4618,163.4791,163.2982,163.3929,6350.0
2021-06-29 14:45:00,189.67,189.7,189.47,189.59,6979.0,163.3671,163.3929,163.1948,163.2982,6979.0
2021-06-29 14:50:00,189.57,189.76,189.54,189.75,5019.0,163.281,163.4446,163.2551,163.436,5019.0
2021-06-29 14:55:00,189.78,190.0,189.75,189.94,7183.0,163.4618,163.6513,163.436,163.5997,7183.0
2021-06-29 15:00:00,189.89,190.06,189.84,189.99,12188.0,163.5566,163.703,163.5135,163.6427,12188.0
2021-06-29 15:05:00,190.03,190.24,190.03,190.16,4297.0,163.6772,163.858,163.6772,163.7891,4297.0
2021-06-29 15:10:00,190.19,190.6,190.19,190.5,11614.0,163.815,164.1681,163.815,164.082,11614.0
2021-06-29 15:15:00,190.45,190.51,190.28,190.28,3556.0,164.0389,164.0906,163.8925,163.8925,3556.0
2021-06-29 15:20:00,190.24,190.28,190.19,190.19,3460.0,163.858,163.8925,163.815,163.815,3460.0
2021-06-29 15:25:00,190.22,190.53,190.21,190.48,9111.0,163.8408,164.1078,163.8322,164.0648,9111.0
2021-06-29 15:30:00,190.47,190.48,190.26,190.38,8515.0,164.0562,164.0648,163.8753,163.9786,8515.0
2021-06-29 15:35:00,190.35,190.37,190.18,190.36,16720.0,163.9528,163.97,163.8064,163.9614,16720.0
2021-06-29 15:40:00,190.35,190.37,190.16,190.37,16248.0,163.9528,163.97,163.7891,163.97,16248.0
2021-06-29 15:45:00,190.37,190.53,190.33,190.43,18989.0,163.97,164.1078,163.9356,164.0217,18989.0
2021-06-29 15:50:00,190.44,190.73,190.42,190.55,37974.0,164.0303,164.2801,164.0131,164.1251,37974.0
2021-06-29 15:55:00,190.51,190.61,190.36,190.47,86463.0,164.0906,164.1767,163.9614,164.0562,86463.0
2021-06-30 09:30:00,189.58,191.08,189.56,191.01,19997.0,163.2896,164.5816,163.2723,164.5213,19997.0
2021-06-30 09:35:00,191.07,191.09,190.31,190.78,3569.0,164.5729,164.5902,163.9183,164.3232,3569.0
2021-06-30 09:40:00,190.97,191.4,190.85,190.86,7597.0,164.4868,164.8572,164.3835,164.3921,7597.0
2021-06-30 09:45:00,190.93,190.95,190.16,190.56,8704.0,164.4524,164.4696,163.7891,164.1337,8704.0
2021-06-30 09:50:00,190.81,191.16,190.66,190.69,4638.0,164.349,164.6505,164.2198,164.2456,4638.0
2021-06-30 09:55:00,190.81,191.22,190.76,191.22,3034.0,164.349,164.7021,164.3059,164.7021,3034.0
2021-06-30 10:00:00,191.12,191.21,190.5,190.5,9422.0,164.616,164.6935,164.082,164.082,9422.0
2021-06-30 10:05:00,190.44,190.98,190.18,190.77,12129.0,164.0303,164.4954,163.8064,164.3145,12129.0
2021-06-30 10:10:00,190.85,191.41,190.85,191.3,3707.0,164.3835,164.8658,164.3835,164.7711,3707.0
2021-06-30 10:15:00,191.22,191.24,190.66,190.81,5596.0,164.7021,164.7194,164.2198,164.349,5596.0
2021-06-30 10:20:00,190.81,191.02,190.57,190.7,7783.0,164.349,164.5299,164.1423,164.2543,7783.0
2021-06-30 10:25:00,190.72,190.89,190.54,190.68,6545.0,164.2715,164.4179,164.1164,164.237,6545.0
2021-06-30 10:30:00,190.74,191.05,190.56,190.99,3384.0,164.2887,164.5557,164.1337,164.504,3384.0
2021-06-30 10:35:00,191.03,191.11,190.8,191.11,4235.0,164.5385,164.6074,164.3404,164.6074,4235.0
2021-06-30 10:40:00,191.11,191.18,190.89,191.0,5346.0,164.6074,164.6677,164.4179,164.5127,5346.0
2021-06-30 10:45:00,191.0,191.26,190.89,191.24,3633.0,164.5127,164.7366,164.4179,164.7194,3633.0
2021-06-30 10:50:00,191.29,191.29,190.7,190.7,2099.0,164.7624,164.7624,164.2543,164.2543,2099.0
2021-06-30 10:55:00,190.65,190.83,190.63,190.82,9819.0,164.2112,164.3662,164.194,164.3576,9819.0
2021-06-30 11:00:00,190.85,190.85,190.43,190.43,3140.0,164.3835,164.3835,164.0217,164.0217,3140.0
2021-06-30 11:05:00,190.34,190.34,190.2,190.34,3118.0,163.9442,163.9442,163.8236,163.9442,3118.0
2021-06-30 11:10:00,190.34,190.52,190.25,190.42,2953.0,163.9442,164.0992,163.8667,164.0131,2953.0
2021-06-30 11:15:00,190.44,190.58,190.39,190.55,5323.0,164.0303,164.1509,163.9872,164.1251,5323.0
2021-06-30 11:20:00,190.62,190.94,190.56,190.86,4365.0,164.1854,164.461,164.1337,164.3921,4365.0
2021-06-30 11:25:00,190.89,190.94,190.76,190.82,4066.0,164.4179,164.461,164.3059,164.3576,4066.0
2021-06-30 11:30:00,190.78,190.81,190.66,190.72,3479.0,164.3232,164.349,164.2198,164.2715,3479.0
2021-06-30 11:35:00,190.72,190.94,190.69,190.91,2660.0,164.2715,164.461,164.2456,164.4351,2660.0
2021-06-30 11:40:00,190.87,191.11,190.81,191.1,5553.0,164.4007,164.6074,164.349,164.5988,5553.0
2021-06-30 11:45:00,191.03,191.11,190.43,190.43,18121.0,164.5385,164.6074,164.0217,164.0217,18121.0
2021-06-30 11:50:00,190.47,190.55,190.25,190.34,12756.0,164.0562,164.1251,163.8667,163.9442,12756.0
2021-06-30 11:55:00,190.4,190.48,190.4,190.41,1130.0,163.9959,164.0648,163.9959,164.0045,1130.0
2021-06-30 12:00:00,190.4,190.71,190.36,190.67,3603.0,163.9959,164.2629,163.9614,164.2284,3603.0
2021-06-30 12:05:00,190.62,190.67,190.51,190.55,4343.0,164.1854,164.2284,164.0906,164.1251,4343.0
2021-06-30 12:10:00,190.56,190.8,190.55,190.65,3253.0,164.1337,164.3404,164.1251,164.2112,3253.0
2021-06-30 12:15:00,190.62,190.62,190.43,190.56,2988.0,164.1854,164.1854,164.0217,164.1337,2988.0
2021-06-30 12:20:00,190.54,190.83,190.49,190.83,2791.0,164.1164,164.3662,164.0734,164.3662,2791.0
2021-06-30 12:25:00,190.79,191.09,190.79,190.97,5513.0,164.3318,164.5902,164.3318,164.4868,5513.0
2021-06-30 12:30:00,191.06,191.16,191.06,191.12,4338.0,164.5643,164.6505,164.5643,164.616,4338.0
2021-06-30 12:35:00,191.1,191.27,191.09,191.14,5363.0,164.5988,164.7452,164.5902,164.6332,5363.0
2021-06-30 12:40:00,191.1,191.12,190.95,191.08,2608.0,164.5988,164.616,164.4696,164.5816,2608.0
2021-06-30 12:45:00,191.05,191.18,191.04,191.04,4583.0,164.5557,164.6677,164.5471,164.5471,4583.0
2021-06-30 12:50:00,191.05,191.06,190.84,190.91,3367.0,164.5557,164.5643,164.3748,164.4351,3367.0
2021-06-30 12:55:00,190.98,190.98,190.7,190.74,12029.0,164.4954,164.4954,164.2543,164.2887,12029.0
2021-06-30 13:00:00,190.73,190.77,190.6,190.63,5433.0,164.2801,164.3145,164.1681,164.194,5433.0
2021-06-30 13:05:00,190.61,190.74,190.45,190.68,3427.0,164.1767,164.2887,164.0389,164.237,3427.0
2021-06-30 13:10:00,190.63,190.63,190.33,190.33,2773.0,164.194,164.194,163.9356,163.9356,2773.0
2021-06-30 13:15:00,190.35,190.4,190.2,190.27,3703.0,163.9528,163.9959,163.8236,163.8839,3703.0
2021-06-30 13:20:00,190.25,190.45,190.24,190.28,4326.0,163.8667,164.0389,163.858,163.8925,4326.0
2021-06-30 13:25:00,190.31,190.37,190.23,190.3,4126.0,163.9183,163.97,163.8494,163.9097,4126.0
2021-06-30 13:30:00,190.27,190.31,190.13,190.3,6561.0,163.8839,163.9183,163.7633,163.9097,6561.0
2021-06-30 13:35:00,190.26,190.26,189.92,189.95,8011.0,163.8753,163.8753,163.5824,163.6083,8011.0
2021-06-30 13:40:00,189.88,189.88,189.63,189.87,8045.0,163.548,163.548,163.3326,163.5394,8045.0
2021-06-30 13:45:00,189.9,190.16,189.9,190.16,4737.0,163.5652,163.7891,163.5652,163.7891,4737.0
2021-06-30 13:50:00,190.06,190.31,189.98,190.27,6264.0,163.703,163.9183,163.6341,163.8839,6264.0
2021-06-30 13:55:00,190.27,190.27,190.04,190.14,3456.0,163.8839,163.8839,163.6858,163.7719,3456.0
2021-06-30 14:00:00,190.18,190.25,190.08,190.14,6574.0,163.8064,163.8667,163.7202,163.7719,6574.0
2021-06-30 14:05:00,190.1,190.14,190.05,190.09,4831.0,163.7375,163.7719,163.6944,163.7289,4831.0
2021-06-30 14:10:00,190.08,190.19,189.98,190.04,7226.0,163.7202,163.815,163.6341,163.6858,7226.0
2021-06-30 14:15:00,190.03,190.24,189.94,190.19,4304.0,163.6772,163.858,163.5997,163.815,4304.0
2021-06-30 14:20:00,190.26,190.36,190.18,190.26,3413.0,163.8753,163.9614,163.8064,163.8753,3413.0
2021-06-30 14:25:00,190.27,190.44,190.27,190.36,3941.0,163.8839,164.0303,163.8839,163.9614,3941.0
2021-06-30 14:30:00,190.39,190.44,190.26,190.31,4321.0,163.9872,164.0303,163.8753,163.9183,4321.0
2021-06-30 14:35:00,190.32,190.32,190.14,190.16,5143.0,163.927,163.927,163.7719,163.7891,5143.0
2021-06-30 14:40:00,190.19,190.28,190.13,190.22,4116.0,163.815,163.8925,163.7633,163.8408,4116.0
2021-06-30 14:45:00,190.25,190.45,190.23,190.37,3115.0,163.8667,164.0389,163.8494,163.97,3115.0
2021-06-30 14:50:00,190.32,190.39,190.23,190.24,1850.0,163.927,163.9872,163.8494,163.858,1850.0
2021-06-30 14:55:00,190.23,190.45,190.23,190.42,2562.0,163.8494,164.0389,163.8494,164.0131,2562.0
2021-06-30 15:00:00,190.43,190.43,190.19,190.19,5860.0,164.0217,164.0217,163.815,163.815,5860.0
2021-06-30 15:05:00,190.16,190.21,190.06,190.21,7018.0,163.7891,163.8322,163.703,163.8322,7018.0
2021-06-30 15:10:00,190.23,190.37,190.21,190.37,7970.0,163.8494,163.97,163.8322,163.97,7970.0
2021-06-30 15:15:00,190.37,190.43,190.3,190.4,6950.0,163.97,164.0217,163.9097,163.9959,6950.0
2021-06-30 15:20:00,190.46,190.73,190.46,190.67,5426.0,164.0475,164.2801,164.0475,164.2284,5426.0
2021-06-30 15:25:00,190.66,190.71,190.5,190.54,8432.0,164.2198,164.2629,164.082,164.1164,8432.0
2021-06-30 15:30:00,190.5,190.58,190.44,190.44,14639.0,164.082,164.1509,164.0303,164.0303,14639.0
2021-06-30 15:35:00,190.46,190.73,190.46,190.68,6340.0,164.0475,164.2801,164.0475,164.237,6340.0
2021-06-30 15:40:00,190.7,190.7,190.49,190.5,13004.0,164.2543,164.2543,164.0734,164.082,13004.0
2021-06-30 15:45:00,190.53,190.65,190.46,190.5,15809.0,164.1078,164.2112,164.0475,164.082,15809.0
2021-06-30 15:50:00,190.48,190.84,190.47,190.73,39331.0,164.0648,164.3748,164.0562,164.2801,39331.0
2021-06-30 15:55:00,190.77,190.87,190.56,190.75,72100.0,164.3145,164.4007,164.1337,164.2973,72100.0
2021-07-01 09:30:00,191.47,192.44,191.13,191.24,17558.0,164.9175,165.753,164.6246,164.7194,17558.0
2021-07-01 09:35:00,191.16,191.33,190.39,190.97,4795.0,164.6505,164.7969,163.9872,164.4868,4795.0
2021-07-01 09:40:00,190.78,191.41,190.65,191.12,8576.0,164.3232,164.8658,164.2112,164.616,8576.0
2021-07-01 09:45:00,191.23,191.33,190.86,191.12,7381.0,164.7108,164.7969,164.3921,164.616,7381.0
2021-07-01 09:50:00,191.07,191.49,190.88,191.4,4464.0,164.5729,164.9347,164.4093,164.8572,4464.0
2021-07-01 09:55:00,191.33,191.33,190.92,190.92,1422.0,164.7969,164.7969,164.4437,164.4437,1422.0
2021-07-01 10:00:00,191.05,191.25,190.89,190.92,6759.0,164.5557,164.728,164.4179,164.4437,6759.0
2021-07-01 10:05:00,190.94,191.43,190.81,191.29,9921.0,164.461,164.883,164.349,164.7624,9921.0
2021-07-01 10:10:00,191.3,191.45,191.05,191.41,8261.0,164.7711,164.9002,164.5557,164.8658,8261.0
2021-07-01 10:15:00,191.53,191.98,191.46,191.97,4897.0,164.9692,165.3568,164.9089,165.3481,4897.0
2021-07-01 10:20:00,192.01,192.03,191.15,191.25,5089.0,165.3826,165.3998,164.6419,164.728,5089.0
2021-07-01 10:25:00,191.19,191.42,191.17,191.17,4414.0,164.6763,164.8744,164.6591,164.6591,4414.0
2021-07-01 10:30:00,191.28,191.31,190.94,190.94,2329.0,164.7538,164.7797,164.461,164.461,2329.0
2021-07-01 10:35:00,191.0,191.04,190.64,191.01,4134.0,164.5127,164.5471,164.2026,164.5213,4134.0
2021-07-01 10:40:00,191.04,191.58,190.89,191.56,4175.0,164.5471,165.0122,164.4179,164.995,4175.0
2021-07-01 10:45:00,191.66,191.72,191.61,191.64,1138.0,165.0811,165.1328,165.0381,165.0639,1138.0
2021-07-01 10:50:00,191.8,191.88,191.52,191.74,4737.0,165.2017,165.2706,164.9605,165.15,4737.0
2021-07-01 10:55:00,191.74,191.74,191.4,191.4,1925.0,165.15,165.15,164.8572,164.8572,1925.0
2021-07-01 11:00:00,191.41,191.79,191.41,191.76,17590.0,164.8658,165.1931,164.8658,165.1673,17590.0
2021-07-01 11:05:00,191.78,192.16,191.78,192.0,3456.0,165.1845,165.5118,165.1845,165.374,3456.0
2021-07-01 11:10:00,192.11,192.2,192.04,192.07,2299.0,165.4687,165.5462,165.4084,165.4343,2299.0
2021-07-01 11:15:00,192.06,192.23,191.99,191.99,2329.0,165.4257,165.5721,165.3654,165.3654,2329.0
2021-07-01 11:20:00,191.94,192.13,191.93,192.11,1166.0,165.3223,165.4859,165.3137,165.4687,1166.0
2021-07-01 11:25:00,191.96,192.18,191.96,192.13,2420.0,165.3395,165.529,165.3395,165.4859,2420.0
2021-07-01 11:30:00,192.29,192.29,192.16,192.16,1954.0,165.6238,165.6238,165.5118,165.5118,1954.0
2021-07-01 11:35:00,192.22,192.24,192.01,192.1,4139.0,165.5635,165.5807,165.3826,165.4601,4139.0
2021-07-01 11:40:00,192.13,192.13,191.91,191.91,3725.0,165.4859,165.4859,165.2965,165.2965,3725.0
2021-07-01 11:45:00,191.99,192.02,191.9,191.95,1788.0,165.3654,165.3912,165.2878,165.3309,1788.0
2021-07-01 11:50:00,191.99,192.14,191.95,192.08,7094.0,165.3654,165.4946,165.3309,165.4429,7094.0
2021-07-01 11:55:00,192.02,192.03,191.65,191.7,6888.0,165.3912,165.3998,165.0725,165.1156,6888.0
2021-07-01 12:00:00,191.62,191.7,191.44,191.6,3322.0,165.0467,165.1156,164.8916,165.0294,3322.0
2021-07-01 12:05:00,191.66,191.66,191.39,191.42,1824.0,165.0811,165.0811,164.8486,164.8744,1824.0
2021-07-01 12:10:00,191.43,191.48,191.26,191.3,3302.0,164.883,164.9261,164.7366,164.7711,3302.0
2021-07-01 12:15:00,191.33,191.59,191.3,191.59,3107.0,164.7969,165.0208,164.7711,165.0208,3107.0
2021-07-01 12:20:00,191.59,191.66,191.45,191.5,9946.0,165.0208,165.0811,164.9002,164.9433,9946.0
2021-07-01 12:25:00,191.46,191.5,191.34,191.5,5113.0,164.9089,164.9433,164.8055,164.9433,5113.0
2021-07-01 12:30:00,191.6,191.82,191.53,191.82,7359.0,165.0294,165.2189,164.9692,165.2189,7359.0
2021-07-01 12:35:00,191.82,191.93,191.79,191.87,2199.0,165.2189,165.3137,165.1931,165.262,2199.0
2021-07-01 12:40:00,191.92,192.02,191.85,191.85,8258.0,165.3051,165.3912,165.2448,165.2448,8258.0
2021-07-01 12:45:00,191.86,191.97,191.7,191.75,7125.0,165.2534,165.3481,165.1156,165.1586,7125.0
2021-07-01 12:50:00,191.7,191.8,191.7,191.7,4797.0,165.1156,165.2017,165.1156,165.1156,4797.0
2021-07-01 12:55:00,191.75,191.83,191.67,191.78,7438.0,165.1586,165.2276,165.0897,165.1845,7438.0
2021-07-01 13:00:00,191.79,191.92,191.75,191.9,6033.0,165.1931,165.3051,165.1586,165.2878,6033.0
2021-07-01 13:05:00,191.96,191.99,191.85,191.91,4824.0,165.3395,165.3654,165.2448,165.2965,4824.0
2021-07-01 13:10:00,191.92,192.0,191.87,191.9,1759.0,165.3051,165.374,165.262,165.2878,1759.0
2021-07-01 13:15:00,191.9,191.95,191.84,191.87,3496.0,165.2878,165.3309,165.2362,165.262,3496.0
2021-07-01 13:20:00,191.87,191.95,191.77,191.77,7097.0,165.262,165.3309,165.1759,165.1759,7097.0
2021-07-01 13:25:00,191.8,191.82,191.7,191.7,3280.0,165.2017,165.2189,165.1156,165.1156,3280.0
2021-07-01 13:30:00,191.73,191.73,191.63,191.68,5827.0,165.1414,165.1414,165.0553,165.0984,5827.0
2021-07-01 13:35:00,191.68,191.69,191.52,191.52,6015.0,165.0984,165.107,164.9605,164.9605,6015.0
2021-07-01 13:40:00,191.6,191.68,191.55,191.63,5403.0,165.0294,165.0984,164.9864,165.0553,5403.0
2021-07-01 13:45:00,191.72,191.76,191.6,191.68,1422.0,165.1328,165.1673,165.0294,165.0984,1422.0
2021-07-01 13:50:00,191.68,191.75,191.66,191.74,4365.0,165.0984,165.1586,165.0811,165.15,4365.0
2021-07-01 13:55:00,191.75,191.92,191.74,191.92,3371.0,165.1586,165.3051,165.15,165.3051,3371.0
2021-07-01 14:00:00,191.84,191.84,191.68,191.68,2275.0,165.2362,165.2362,165.0984,165.0984,2275.0
2021-07-01 14:05:00,191.53,191.53,191.19,191.28,10385.0,164.9692,164.9692,164.6763,164.7538,10385.0
2021-07-01 14:10:00,191.25,191.37,191.2,191.37,1055.0,164.728,164.8313,164.6849,164.8313,1055.0
2021-07-01 14:15:00,191.39,191.48,191.37,191.38,2403.0,164.8486,164.9261,164.8313,164.84,2403.0
2021-07-01 14:20:00,191.41,191.59,191.3,191.48,7330.0,164.8658,165.0208,164.7711,164.9261,7330.0
2021-07-01 14:25:00,191.62,191.75,191.56,191.75,4037.0,165.0467,165.1586,164.995,165.1586,4037.0
2021-07-01 14:30:00,191.78,191.9,191.72,191.9,12885.0,165.1845,165.2878,165.1328,165.2878,12885.0
2021-07-01 14:35:00,191.88,191.88,191.67,191.69,2978.0,165.2706,165.2706,165.0897,165.107,2978.0
2021-07-01 14:40:00,191.63,191.73,191.53,191.58,3452.0,165.0553,165.1414,164.9692,165.0122,3452.0
2021-07-01 14:45:00,191.53,191.57,191.51,191.57,1886.0,164.9692,165.0036,164.9519,165.0036,1886.0
2021-07-01 14:50:00,191.62,191.69,191.57,191.66,3803.0,165.0467,165.107,165.0036,165.0811,3803.0
2021-07-01 14:55:00,191.66,191.77,191.65,191.73,3391.0,165.0811,165.1759,165.0725,165.1414,3391.0
2021-07-01 15:00:00,191.75,191.84,191.72,191.76,3951.0,165.1586,165.2362,165.1328,165.1673,3951.0
2021-07-01 15:05:00,191.71,191.71,191.57,191.69,3392.0,165.1242,165.1242,165.0036,165.107,3392.0
2021-07-01 15:10:00,191.66,191.7,191.62,191.69,2989.0,165.0811,165.1156,165.0467,165.107,2989.0
2021-07-01 15:15:00,191.67,191.77,191.66,191.71,2501.0,165.0897,165.1759,165.0811,165.1242,2501.0
2021-07-01 15:20:00,191.71,191.82,191.68,191.81,4296.0,165.1242,165.2189,165.0984,165.2103,4296.0
2021-07-01 15:25:00,191.82,191.82,191.51,191.63,5088.0,165.2189,165.2189,164.9519,165.0553,5088.0
2021-07-01 15:30:00,191.66,191.79,191.5,191.55,10092.0,165.0811,165.1931,164.9433,164.9864,10092.0
2021-07-01 15:35:00,191.52,191.72,191.49,191.65,15094.0,164.9605,165.1328,164.9347,165.0725,15094.0
2021-07-01 15:40:00,191.61,191.76,191.59,191.7,11122.0,165.0381,165.1673,165.0208,165.1156,11122.0
2021-07-01 15:45:00,191.68,191.76,191.47,191.59,26638.0,165.0984,165.1673,164.9175,165.0208,26638.0
2021-07-01 15:50:00,191.55,191.65,191.01,191.22,36870.0,164.9864,165.0725,164.5213,164.7021,36870.0
2021-07-01 15:55:00,191.24,191.79,191.22,191.74,78570.0,164.7194,165.1931,164.7021,165.15,78570.0
2021-07-02 09:30:00,193.47,193.47,191.62,192.3,45866.0,166.6401,166.6401,165.0467,165.6324,45866.0
2021-07-02 09:35:00,192.48,192.97,192.14,192.47,6708.0,165.7874,166.2095,165.4946,165.7788,6708.0
2021-07-02 09:40:00,192.34,192.73,192.24,192.35,13443.0,165.6668,166.0027,165.5807,165.6754,13443.0
2021-07-02 09:45:00,192.44,192.47,191.99,192.28,13349.0,165.753,165.7788,165.3654,165.6151,13349.0
2021-07-02 09:50:00,192.18,192.54,191.81,191.81,9614.0,165.529,165.8391,165.2103,165.2103,9614.0
2021-07-02 09:55:00,191.77,192.03,191.67,191.75,13303.0,165.1759,165.3998,165.0897,165.1586,13303.0
2021-07-02 10:00:00,191.77,191.83,191.37,191.68,11018.0,165.1759,165.2276,164.8313,165.0984,11018.0
2021-07-02 10:05:00,191.57,191.82,191.28,191.44,5823.0,165.0036,165.2189,164.7538,164.8916,5823.0
2021-07-02 10:10:00,191.34,191.4,191.13,191.19,4944.0,164.8055,164.8572,164.6246,164.6763,4944.0
2021-07-02 10:15:00,191.18,191.51,191.1,191.22,11956.0,164.6677,164.9519,164.5988,164.7021,11956.0
2021-07-02 10:20:00,191.18,191.57,191.06,191.46,6593.0,164.6677,165.0036,164.5643,164.9089,6593.0
2021-07-02 10:25:00,191.59,191.97,191.54,191.95,10296.0,165.0208,165.3481,164.9778,165.3309,10296.0
2021-07-02 10:30:00,191.99,192.53,191.99,192.14,8251.0,165.3654,165.8305,165.3654,165.4946,8251.0
2021-07-02 10:35:00,192.1,192.37,191.91,192.37,55282.0,165.4601,165.6927,165.2965,165.6927,55282.0
2021-07-02 10:40:00,192.33,192.44,192.13,192.15,6717.0,165.6582,165.753,165.4859,165.5032,6717.0
2021-07-02 10:45:00,192.16,192.16,191.82,191.83,8290.0,165.5118,165.5118,165.2189,165.2276,8290.0
2021-07-02 10:50:00,191.84,191.92,191.75,191.81,5741.0,165.2362,165.3051,165.1586,165.2103,5741.0
2021-07-02 10:55:00,191.81,191.83,191.58,191.83,5748.0,165.2103,165.2276,165.0122,165.2276,5748.0
2021-07-02 11:00:00,191.77,191.77,191.54,191.54,2198.0,165.1759,165.1759,164.9778,164.9778,2198.0
2021-07-02 11:05:00,191.42,191.72,191.42,191.68,4684.0,164.8744,165.1328,164.8744,165.0984,4684.0
2021-07-02 11:10:00,191.68,191.75,191.59,191.66,2810.0,165.0984,165.1586,165.0208,165.0811,2810.0
2021-07-02 11:15:00,191.72,191.74,191.51,191.71,5221.0,165.1328,165.15,164.9519,165.1242,5221.0
2021-07-02 11:20:00,191.74,191.89,191.67,191.89,10448.0,165.15,165.2792,165.0897,165.2792,10448.0
2021-07-02 11:25:00,191.89,192.12,191.89,192.12,3739.0,165.2792,165.4773,165.2792,165.4773,3739.0
2021-07-02 11:30:00,191.91,191.95,191.72,191.72,2390.0,165.2965,165.3309,165.1328,165.1328,2390.0
2021-07-02 11:35:00,191.78,191.84,191.56,191.64,8705.0,165.1845,165.2362,164.995,165.0639,8705.0
2021-07-02 11:40:00,191.66,191.66,191.22,191.31,8633.0,165.0811,165.0811,164.7021,164.7797,8633.0
2021-07-02 11:45:00,191.3,191.61,191.27,191.56,2451.0,164.7711,165.0381,164.7452,164.995,2451.0
2021-07-02 11:50:00,191.58,191.76,191.58,191.67,5377.0,165.0122,165.1673,165.0122,165.0897,5377.0
2021-07-02 11:55:00,191.64,191.88,191.64,191.88,3391.0,165.0639,165.2706,165.0639,165.2706,3391.0
2021-07-02 12:00:00,191.89,192.08,191.83,192.08,5389.0,165.2792,165.4429,165.2276,165.4429,5389.0
2021-07-02 12:05:00,192.03,192.07,191.96,191.98,3554.0,165.3998,165.4343,165.3395,165.3568,3554.0
2021-07-02 12:10:00,191.93,191.99,191.59,191.59,5616.0,165.3137,165.3654,165.0208,165.0208,5616.0
2021-07-02 12:15:00,191.61,191.74,191.5,191.62,15957.0,165.0381,165.15,164.9433,165.0467,15957.0
2021-07-02 12:20:00,191.65,191.67,191.27,191.4,13482.0,165.0725,165.0897,164.7452,164.8572,13482.0
2021-07-02 12:25:00,191.4,191.89,191.36,191.81,97069.0,164.8572,165.2792,164.8227,165.2103,97069.0
2021-07-02 12:30:00,191.87,192.33,191.7,192.29,162118.0,165.262,165.6582,165.1156,165.6238,162118.0
2021-07-02 12:35:00,192.32,192.56,192.25,192.27,32734.0,165.6496,165.8563,165.5893,165.6065,32734.0
2021-07-02 12:40:00,192.36,192.75,192.36,192.58,8976.0,165.6841,166.02,165.6841,165.8735,8976.0
2021-07-02 12:45:00,192.53,192.77,192.46,192.77,5707.0,165.8305,166.0372,165.7702,166.0372,5707.0
2021-07-02 12:50:00,192.75,192.96,192.74,192.87,5660.0,166.02,166.2008,166.0114,166.1233,5660.0
2021-07-02 12:55:00,192.87,192.89,192.74,192.77,5641.0,166.1233,166.1406,166.0114,166.0372,5641.0
2021-07-02 13:00:00,192.78,193.2,192.78,193.2,4213.0,166.0458,166.4076,166.0458,166.4076,4213.0
2021-07-02 13:05:00,193.16,193.2,193.05,193.13,3985.0,166.3731,166.4076,166.2784,166.3473,3985.0
2021-07-02 13:10:00,193.12,193.15,192.91,193.08,6427.0,166.3387,166.3645,166.1578,166.3042,6427.0
2021-07-02 13:15:00,193.03,193.19,193.03,193.12,6316.0,166.2611,166.399,166.2611,166.3387,6316.0
2021-07-02 13:20:00,193.1,193.19,193.08,193.1,1503.0,166.3214,166.399,166.3042,166.3214,1503.0
2021-07-02 13:25:00,193.15,193.3,193.13,193.25,5559.0,166.3645,166.4937,166.3473,166.4506,5559.0
2021-07-02 13:30:00,193.28,193.3,192.94,192.94,4948.0,166.4765,166.4937,166.1836,166.1836,4948.0
2021-07-02 13:35:00,193.03,193.25,193.01,193.18,5723.0,166.2611,166.4506,166.2439,166.3903,5723.0
2021-07-02 13:40:00,193.18,193.25,193.16,193.16,2603.0,166.3903,166.4506,166.3731,166.3731,2603.0
2021-07-02 13:45:00,193.15,193.23,193.11,193.2,1660.0,166.3645,166.4334,166.33,166.4076,1660.0
2021-07-02 13:50:00,193.3,193.3,193.07,193.07,3913.0,166.4937,166.4937,166.2956,166.2956,3913.0
2021-07-02 13:55:00,193.1,193.19,192.3,193.0,15108.0,166.3214,166.399,165.6324,166.2353,15108.0
2021-07-02 14:00:00,192.95,193.17,192.95,193.15,3430.0,166.1922,166.3817,166.1922,166.3645,3430.0
2021-07-02 14:05:00,193.14,193.37,193.14,193.37,2856.0,166.3559,166.554,166.3559,166.554,2856.0
2021-07-02 14:10:00,193.41,193.5,193.41,193.48,3907.0,166.5884,166.666,166.5884,166.6487,3907.0
2021-07-02 14:15:00,193.53,193.55,193.43,193.47,2911.0,166.6918,166.709,166.6057,166.6401,2911.0
2021-07-02 14:20:00,193.53,193.54,193.43,193.45,4038.0,166.6918,166.7004,166.6057,166.6229,4038.0
2021-07-02 14:25:00,193.43,193.43,193.3,193.4,3166.0,166.6057,166.6057,166.4937,166.5798,3166.0
2021-07-02 14:30:00,193.31,193.31,193.2,193.29,3648.0,166.5023,166.5023,166.4076,166.4851,3648.0
2021-07-02 14:35:00,193.32,193.36,193.11,193.2,6018.0,166.5109,166.5454,166.33,166.4076,6018.0
2021-07-02 14:40:00,193.26,193.35,193.15,193.21,3499.0,166.4592,166.5368,166.3645,166.4162,3499.0
2021-07-02 14:45:00,193.24,193.25,192.95,192.99,3814.0,166.442,166.4506,166.1922,166.2267,3814.0
2021-07-02 14:50:00,193.09,193.19,193.09,193.13,6049.0,166.3128,166.399,166.3128,166.3473,6049.0
2021-07-02 14:55:00,193.09,193.1,192.96,192.98,5101.0,166.3128,166.3214,166.2008,166.2181,5101.0
2021-07-02 15:00:00,193.03,193.08,192.84,192.84,9403.0,166.2611,166.3042,166.0975,166.0975,9403.0
2021-07-02 15:05:00,192.84,193.02,192.84,192.89,4620.0,166.0975,166.2525,166.0975,166.1406,4620.0
2021-07-02 15:10:00,192.89,193.07,192.8,192.8,13157.0,166.1406,166.2956,166.063,166.063,13157.0
2021-07-02 15:15:00,192.8,192.91,192.77,192.81,13374.0,166.063,166.1578,166.0372,166.0716,13374.0
2021-07-02 15:20:00,192.8,192.92,192.67,192.83,6234.0,166.063,166.1664,165.9511,166.0889,6234.0
2021-07-02 15:25:00,192.84,192.89,192.78,192.84,5999.0,166.0975,166.1406,166.0458,166.0975,5999.0
2021-07-02 15:30:00,192.83,192.88,192.78,192.82,7524.0,166.0889,166.1319,166.0458,166.0803,7524.0
2021-07-02 15:35:00,192.82,193.01,192.67,192.97,15193.0,166.0803,166.2439,165.9511,166.2095,15193.0
2021-07-02 15:40:00,192.94,192.98,192.79,192.96,12232.0,166.1836,166.2181,166.0544,166.2008,12232.0
2021-07-02 15:45:00,192.89,193.05,192.8,192.93,22317.0,166.1406,166.2784,166.063,166.175,22317.0
2021-07-02 15:50:00,192.99,193.3,192.96,192.96,43357.0,166.2267,166.4937,166.2008,166.2008,43357.0
2021-07-02 15:55:00,193.03,193.03,192.65,192.87,65552.0,166.2611,166.2611,165.9338,166.1233,65552.0
2021-07-06 09:30:00,190.82,192.44,189.64,189.73,39384.0,164.3576,165.753,163.3413,163.4188,39384.0
2021-07-06 09:35:00,189.98,189.98,188.96,189.23,7220.0,163.6341,163.6341,162.7556,162.9881,7220.0
2021-07-06 09:40:00,189.19,189.31,188.88,188.88,3664.0,162.9537,163.057,162.6866,162.6866,3664.0
2021-07-06 09:45:00,188.96,189.56,188.87,189.27,10405.0,162.7556,163.2723,162.678,163.0226,10405.0
2021-07-06 09:50:00,189.49,189.49,188.76,188.9,14443.0,163.2121,163.2121,162.5833,162.7039,14443.0
2021-07-06 09:55:00,188.92,189.01,188.51,188.74,15317.0,162.7211,162.7986,162.368,162.5661,15317.0
2021-07-06 10:00:00,188.66,188.68,188.02,188.06,18192.0,162.4972,162.5144,161.9459,161.9804,18192.0
2021-07-06 10:05:00,188.05,188.1,187.72,187.87,7975.0,161.9718,162.0148,161.6875,161.8167,7975.0
2021-07-06 10:10:00,187.83,188.02,187.7,187.7,4728.0,161.7823,161.9459,161.6703,161.6703,4728.0
2021-07-06 10:15:00,187.28,187.76,187.28,187.69,5669.0,161.3085,161.722,161.3085,161.6617,5669.0
2021-07-06 10:20:00,187.75,187.75,187.0,187.16,4997.0,161.7134,161.7134,161.0674,161.2052,4997.0
2021-07-06 10:25:00,187.23,187.69,187.12,187.6,7046.0,161.2655,161.6617,161.1707,161.5842,7046.0
2021-07-06 10:30:00,187.3,187.4,186.85,187.01,19363.0,161.3258,161.4119,160.9382,161.076,19363.0
2021-07-06 10:35:00,187.07,187.33,186.77,187.02,12606.0,161.1277,161.3516,160.8693,161.0846,12606.0
2021-07-06 10:40:00,187.09,187.4,186.9,187.12,4679.0,161.1449,161.4119,160.9812,161.1707,4679.0
2021-07-06 10:45:00,187.07,187.16,186.69,186.79,5050.0,161.1277,161.2052,160.8004,160.8865,5050.0
2021-07-06 10:50:00,186.51,186.9,186.49,186.62,6176.0,160.6453,160.9812,160.6281,160.7401,6176.0
2021-07-06 10:55:00,186.49,186.49,185.99,186.03,11790.0,160.6281,160.6281,160.1974,160.2319,11790.0
2021-07-06 11:00:00,186.04,186.4,186.04,186.15,22717.0,160.2405,160.5506,160.2405,160.3352,22717.0
2021-07-06 11:05:00,186.02,186.32,186.01,186.32,5511.0,160.2233,160.4817,160.2147,160.4817,5511.0
2021-07-06 11:10:00,186.22,186.28,185.92,186.28,12477.0,160.3955,160.4472,160.1371,160.4472,12477.0
2021-07-06 11:15:00,186.3,186.62,186.1,186.31,5178.0,160.4644,160.7401,160.2922,160.4731,5178.0
2021-07-06 11:20:00,186.36,186.41,185.95,186.05,24412.0,160.5161,160.5592,160.163,160.2491,24412.0
2021-07-06 11:25:00,185.9,186.49,185.9,186.45,19174.0,160.1199,160.6281,160.1199,160.5936,19174.0
2021-07-06 11:30:00,186.41,186.77,186.25,186.48,25104.0,160.5592,160.8693,160.4214,160.6195,25104.0
2021-07-06 11:35:00,186.39,186.93,186.24,186.9,24382.0,160.542,161.0071,160.4128,160.9812,24382.0
2021-07-06 11:40:00,186.89,187.24,186.87,187.18,8131.0,160.9726,161.2741,160.9554,161.2224,8131.0
2021-07-06 11:45:00,187.1,187.35,186.87,187.35,5667.0,161.1535,161.3688,160.9554,161.3688,5667.0
2021-07-06 11:50:00,187.4,187.4,186.83,186.86,4712.0,161.4119,161.4119,160.9209,160.9468,4712.0
2021-07-06 11:55:00,186.87,186.95,186.62,186.71,6048.0,160.9554,161.0243,160.7401,160.8176,6048.0
2021-07-06 12:00:00,186.71,186.82,186.52,186.59,4898.0,160.8176,160.9123,160.6539,160.7142,4898.0
2021-07-06 12:05:00,186.61,186.72,186.54,186.63,5924.0,160.7314,160.8262,160.6712,160.7487,5924.0
2021-07-06 12:10:00,186.7,187.01,186.67,186.72,15787.0,160.809,161.076,160.7831,160.8262,15787.0
2021-07-06 12:15:00,186.77,186.91,186.51,186.7,22443.0,160.8693,160.9898,160.6453,160.809,22443.0
2021-07-06 12:20:00,186.79,186.8,186.2,186.22,6765.0,160.8865,160.8951,160.3783,160.3955,6765.0
2021-07-06 12:25:00,186.38,186.38,185.92,185.98,9562.0,160.5333,160.5333,160.1371,160.1888,9562.0
2021-07-06 12:30:00,186.16,186.16,185.67,185.84,6287.0,160.3439,160.3439,159.9218,160.0682,6287.0
2021-07-06 12:35:00,185.9,186.51,185.8,186.35,10242.0,160.1199,160.6453,160.0338,160.5075,10242.0
2021-07-06 12:40:00,186.34,186.34,185.94,186.12,3706.0,160.4989,160.4989,160.1544,160.3094,3706.0
2021-07-06 12:45:00,185.99,186.24,185.77,185.79,27124.0,160.1974,160.4128,160.0079,160.0252,27124.0
2021-07-06 12:50:00,185.89,185.93,185.7,185.86,15877.0,160.1113,160.1457,159.9476,160.0855,15877.0
2021-07-06 12:55:00,185.88,185.96,185.75,185.8,15410.0,160.1027,160.1716,159.9907,160.0338,15410.0
2021-07-06 13:00:00,185.95,186.48,185.85,186.38,17261.0,160.163,160.6195,160.0768,160.5333,17261.0
2021-07-06 13:05:00,186.38,186.4,186.1,186.21,3058.0,160.5333,160.5506,160.2922,160.3869,3058.0
2021-07-06 13:10:00,186.16,186.42,186.05,186.42,2434.0,160.3439,160.5678,160.2491,160.5678,2434.0
2021-07-06 13:15:00,186.39,186.51,186.33,186.44,4601.0,160.542,160.6453,160.4903,160.585,4601.0
2021-07-06 13:20:00,186.39,186.59,186.39,186.46,6290.0,160.542,160.7142,160.542,160.6022,6290.0
2021-07-06 13:25:00,186.53,186.53,186.26,186.36,2200.0,160.6625,160.6625,160.43,160.5161,2200.0
2021-07-06 13:30:00,186.35,186.68,186.33,186.56,5773.0,160.5075,160.7917,160.4903,160.6884,5773.0
2021-07-06 13:35:00,186.61,186.68,186.5,186.58,3812.0,160.7314,160.7917,160.6367,160.7056,3812.0
2021-07-06 13:40:00,186.54,186.55,186.4,186.51,5480.0,160.6712,160.6798,160.5506,160.6453,5480.0
2021-07-06 13:45:00,186.54,186.67,186.49,186.67,4844.0,160.6712,160.7831,160.6281,160.7831,4844.0
2021-07-06 13:50:00,186.66,186.89,186.66,186.89,2538.0,160.7745,160.9726,160.7745,160.9726,2538.0
2021-07-06 13:55:00,186.86,187.06,186.82,187.02,3771.0,160.9468,161.119,160.9123,161.0846,3771.0
2021-07-06 14:00:00,187.08,187.19,186.75,186.75,10598.0,161.1363,161.231,160.852,160.852,10598.0
2021-07-06 14:05:00,186.61,186.74,186.57,186.74,2252.0,160.7314,160.8434,160.697,160.8434,2252.0
2021-07-06 14:10:00,186.74,186.79,186.66,186.77,3830.0,160.8434,160.8865,160.7745,160.8693,3830.0
2021-07-06 14:15:00,186.78,187.27,186.77,187.21,111998.0,160.8779,161.2999,160.8693,161.2482,111998.0
2021-07-06 14:20:00,187.3,187.44,187.26,187.33,8871.0,161.3258,161.4463,161.2913,161.3516,8871.0
2021-07-06 14:25:00,187.33,187.35,187.09,187.21,14908.0,161.3516,161.3688,161.1449,161.2482,14908.0
2021-07-06 14:30:00,187.23,187.41,187.18,187.35,5895.0,161.2655,161.4205,161.2224,161.3688,5895.0
2021-07-06 14:35:00,187.4,187.42,187.25,187.3,3552.0,161.4119,161.4291,161.2827,161.3258,3552.0
2021-07-06 14:40:00,187.17,187.52,187.13,187.4,5668.0,161.2138,161.5153,161.1793,161.4119,5668.0
2021-07-06 14:45:00,187.44,187.45,187.29,187.29,4048.0,161.4463,161.455,161.3171,161.3171,4048.0
2021-07-06 14:50:00,187.33,187.44,187.14,187.21,6514.0,161.3516,161.4463,161.1879,161.2482,6514.0
2021-07-06 14:55:00,187.24,187.42,187.24,187.27,7265.0,161.2741,161.4291,161.2741,161.2999,7265.0
2021-07-06 15:00:00,187.28,187.59,187.27,187.59,5573.0,161.3085,161.5755,161.2999,161.5755,5573.0
2021-07-06 15:05:00,187.58,187.71,187.41,187.59,10106.0,161.5669,161.6789,161.4205,161.5755,10106.0
2021-07-06 15:10:00,187.58,187.65,187.54,187.59,5273.0,161.5669,161.6272,161.5325,161.5755,5273.0
2021-07-06 15:15:00,187.59,187.77,187.54,187.76,5753.0,161.5755,161.7306,161.5325,161.722,5753.0
2021-07-06 15:20:00,187.78,187.87,187.64,187.87,12969.0,161.7392,161.8167,161.6186,161.8167,12969.0
2021-07-06 15:25:00,187.85,188.0,187.73,187.88,7721.0,161.7995,161.9287,161.6961,161.8253,7721.0
2021-07-06 15:30:00,188.0,188.0,187.59,187.69,20204.0,161.9287,161.9287,161.5755,161.6617,20204.0
2021-07-06 15:35:00,187.71,187.97,187.7,187.92,20961.0,161.6789,161.9028,161.6703,161.8598,20961.0
2021-07-06 15:40:00,187.92,187.96,187.82,187.87,22354.0,161.8598,161.8942,161.7736,161.8167,22354.0
2021-07-06 15:45:00,187.92,188.32,187.9,188.31,27501.0,161.8598,162.2043,161.8426,162.1957,27501.0
2021-07-06 15:50:00,188.31,188.38,187.65,187.69,29933.0,162.1957,162.256,161.6272,161.6617,29933.0
2021-07-06 15:55:00,187.66,188.2,187.56,187.97,107161.0,161.6358,162.101,161.5497,161.9028,107161.0
2021-07-07 09:30:00,186.0,188.18,185.76,188.18,25783.0,160.206,162.0837,159.9993,162.0837,25783.0
2021-07-07 09:35:00,187.73,188.42,187.61,187.91,13582.0,161.6961,162.2904,161.5928,161.8512,13582.0
2021-07-07 09:40:00,188.21,188.38,187.04,187.23,9828.0,162.1096,162.256,161.1018,161.2655,9828.0
2021-07-07 09:45:00,187.44,188.41,187.44,188.07,6929.0,161.4463,162.2818,161.4463,161.989,6929.0
2021-07-07 09:50:00,188.08,188.18,187.02,187.03,13890.0,161.9976,162.0837,161.0846,161.0932,13890.0
2021-07-07 09:55:00,186.84,187.61,186.84,187.42,8685.0,160.9296,161.5928,160.9296,161.4291,8685.0
2021-07-07 10:00:00,187.32,187.42,186.75,186.95,10027.0,161.343,161.4291,160.852,161.0243,10027.0
2021-07-07 10:05:00,186.95,187.4,186.86,187.18,5761.0,161.0243,161.4119,160.9468,161.2224,5761.0
2021-07-07 10:10:00,187.32,187.39,186.89,187.2,5349.0,161.343,161.4033,160.9726,161.2396,5349.0
2021-07-07 10:15:00,187.19,187.33,187.05,187.33,1707.0,161.231,161.3516,161.1104,161.3516,1707.0
2021-07-07 10:20:00,187.11,187.18,186.86,186.89,4422.0,161.1621,161.2224,160.9468,160.9726,4422.0
2021-07-07 10:25:00,186.86,186.88,186.18,186.3,7405.0,160.9468,160.964,160.3611,160.4644,7405.0
2021-07-07 10:30:00,186.31,186.32,185.65,185.66,14350.0,160.4731,160.4817,159.9046,159.9132,14350.0
2021-07-07 10:35:00,185.64,186.09,185.54,185.92,9423.0,159.896,160.2836,159.8098,160.1371,9423.0
2021-07-07 10:40:00,185.97,186.19,185.7,186.16,6626.0,160.1802,160.3697,159.9476,160.3439,6626.0
2021-07-07 10:45:00,185.98,186.65,185.88,186.65,5022.0,160.1888,160.7659,160.1027,160.7659,5022.0
2021-07-07 10:50:00,186.48,186.84,186.41,186.41,4204.0,160.6195,160.9296,160.5592,160.5592,4204.0
2021-07-07 10:55:00,186.38,186.56,185.95,186.0,6525.0,160.5333,160.6884,160.163,160.206,6525.0
2021-07-07 11:00:00,185.98,186.33,185.87,186.28,10622.0,160.1888,160.4903,160.0941,160.4472,10622.0
2021-07-07 11:05:00,186.09,186.8,186.09,186.47,13500.0,160.2836,160.8951,160.2836,160.6109,13500.0
2021-07-07 11:10:00,186.63,187.09,186.63,186.94,4120.0,160.7487,161.1449,160.7487,161.0157,4120.0
2021-07-07 11:15:00,186.91,187.3,186.8,187.18,4100.0,160.9898,161.3258,160.8951,161.2224,4100.0
2021-07-07 11:20:00,187.27,187.74,187.27,187.58,2253.0,161.2999,161.7047,161.2999,161.5669,2253.0
2021-07-07 11:25:00,187.46,187.81,187.46,187.72,4803.0,161.4636,161.765,161.4636,161.6875,4803.0
2021-07-07 11:30:00,187.74,188.08,187.61,187.99,4067.0,161.7047,161.9976,161.5928,161.9201,4067.0
2021-07-07 11:35:00,187.89,188.17,187.87,187.91,6134.0,161.8339,162.0751,161.8167,161.8512,6134.0
2021-07-07 11:40:00,187.88,187.96,187.17,187.17,4310.0,161.8253,161.8942,161.2138,161.2138,4310.0
2021-07-07 11:45:00,187.18,187.28,186.82,186.9,7160.0,161.2224,161.3085,160.9123,160.9812,7160.0
2021-07-07 11:50:00,187.06,187.18,186.73,186.77,3006.0,161.119,161.2224,160.8348,160.8693,3006.0
2021-07-07 11:55:00,186.76,186.79,186.46,186.65,5981.0,160.8606,160.8865,160.6022,160.7659,5981.0
2021-07-07 12:00:00,186.65,186.82,186.51,186.81,2620.0,160.7659,160.9123,160.6453,160.9037,2620.0
2021-07-07 12:05:00,186.75,186.8,186.59,186.72,3271.0,160.852,160.8951,160.7142,160.8262,3271.0
2021-07-07 12:10:00,186.72,187.18,186.58,187.18,1977.0,160.8262,161.2224,160.7056,161.2224,1977.0
2021-07-07 12:15:00,187.06,187.11,186.85,187.11,3062.0,161.119,161.1621,160.9382,161.1621,3062.0
2021-07-07 12:20:00,187.16,187.34,187.12,187.17,2930.0,161.2052,161.3602,161.1707,161.2138,2930.0
2021-07-07 12:25:00,187.25,187.33,187.15,187.15,6060.0,161.2827,161.3516,161.1966,161.1966,6060.0
2021-07-07 12:30:00,187.25,187.57,187.25,187.5,1200.0,161.2827,161.5583,161.2827,161.498,1200.0
2021-07-07 12:35:00,187.55,187.55,187.2,187.21,3416.0,161.5411,161.5411,161.2396,161.2482,3416.0
2021-07-07 12:40:00,187.17,187.17,186.66,186.72,4919.0,161.2138,161.2138,160.7745,160.8262,4919.0
2021-07-07 12:45:00,186.77,186.91,186.68,186.9,2848.0,160.8693,160.9898,160.7917,160.9812,2848.0
2021-07-07 12:50:00,187.02,187.17,186.98,187.14,1675.0,161.0846,161.2138,161.0501,161.1879,1675.0
2021-07-07 12:55:00,187.22,187.22,186.97,187.01,2356.0,161.2569,161.2569,161.0415,161.076,2356.0
2021-07-07 13:00:00,186.99,187.3,186.99,187.14,3672.0,161.0587,161.3258,161.0587,161.1879,3672.0
2021-07-07 13:05:00,187.2,187.45,187.18,187.31,2208.0,161.2396,161.455,161.2224,161.3344,2208.0
2021-07-07 13:10:00,187.26,187.26,187.12,187.12,2301.0,161.2913,161.2913,161.1707,161.1707,2301.0
2021-07-07 13:15:00,187.09,187.19,187.01,187.12,3430.0,161.1449,161.231,161.076,161.1707,3430.0
2021-07-07 13:20:00,187.05,187.06,186.83,187.04,1511.0,161.1104,161.119,160.9209,161.1018,1511.0
2021-07-07 13:25:00,186.93,187.0,186.73,186.73,2426.0,161.0071,161.0674,160.8348,160.8348,2426.0
2021-07-07 13:30:00,186.75,186.94,186.73,186.82,2800.0,160.852,161.0157,160.8348,160.9123,2800.0
2021-07-07 13:35:00,186.85,187.04,186.83,187.04,5661.0,160.9382,161.1018,160.9209,161.1018,5661.0
2021-07-07 13:40:00,187.04,187.09,186.96,187.09,5609.0,161.1018,161.1449,161.0329,161.1449,5609.0
2021-07-07 13:45:00,187.03,187.24,186.98,187.22,5716.0,161.0932,161.2741,161.0501,161.2569,5716.0
2021-07-07 13:50:00,187.21,187.21,186.77,186.77,14122.0,161.2482,161.2482,160.8693,160.8693,14122.0
2021-07-07 13:55:00,186.85,186.92,186.57,186.57,6026.0,160.9382,160.9985,160.697,160.697,6026.0
2021-07-07 14:00:00,186.46,187.06,186.46,187.06,10840.0,160.6022,161.119,160.6022,161.119,10840.0
2021-07-07 14:05:00,187.11,187.24,186.99,187.19,3033.0,161.1621,161.2741,161.0587,161.231,3033.0
2021-07-07 14:10:00,187.08,187.2,186.8,186.89,4623.0,161.1363,161.2396,160.8951,160.9726,4623.0
2021-07-07 14:15:00,186.86,187.07,186.75,187.07,3727.0,160.9468,161.1277,160.852,161.1277,3727.0
2021-07-07 14:20:00,186.93,186.95,186.7,186.81,2285.0,161.0071,161.0243,160.809,160.9037,2285.0
2021-07-07 14:25:00,186.83,186.92,186.64,186.64,4192.0,160.9209,160.9985,160.7573,160.7573,4192.0
2021-07-07 14:30:00,186.6,186.75,186.5,186.55,4528.0,160.7228,160.852,160.6367,160.6798,4528.0
2021-07-07 14:35:00,186.55,186.55,186.27,186.36,10063.0,160.6798,160.6798,160.4386,160.5161,10063.0
2021-07-07 14:40:00,186.31,186.52,186.18,186.36,3895.0,160.4731,160.6539,160.3611,160.5161,3895.0
2021-07-07 14:45:00,186.36,186.55,186.24,186.48,3909.0,160.5161,160.6798,160.4128,160.6195,3909.0
2021-07-07 14:50:00,186.45,186.74,186.43,186.66,2819.0,160.5936,160.8434,160.5764,160.7745,2819.0
2021-07-07 14:55:00,186.69,186.71,186.58,186.69,3170.0,160.8004,160.8176,160.7056,160.8004,3170.0
2021-07-07 15:00:00,186.69,186.86,186.63,186.85,6333.0,160.8004,160.9468,160.7487,160.9382,6333.0
2021-07-07 15:05:00,186.86,186.9,186.79,186.83,3567.0,160.9468,160.9812,160.8865,160.9209,3567.0
2021-07-07 15:10:00,186.89,187.07,186.84,187.07,4298.0,160.9726,161.1277,160.9296,161.1277,4298.0
2021-07-07 15:15:00,187.07,187.1,186.77,186.77,3465.0,161.1277,161.1535,160.8693,160.8693,3465.0
2021-07-07 15:20:00,186.79,186.99,186.73,186.84,5303.0,160.8865,161.0587,160.8348,160.9296,5303.0
2021-07-07 15:25:00,186.84,186.9,186.7,186.78,4125.0,160.9296,160.9812,160.809,160.8779,4125.0
2021-07-07 15:30:00,186.78,186.8,186.5,186.77,9274.0,160.8779,160.8951,160.6367,160.8693,9274.0
2021-07-07 15:35:00,186.81,186.84,186.48,186.77,12571.0,160.9037,160.9296,160.6195,160.8693,12571.0
2021-07-07 15:40:00,186.79,186.92,186.7,186.89,9458.0,160.8865,160.9985,160.809,160.9726,9458.0
2021-07-07 15:45:00,186.86,186.9,186.65,186.66,18163.0,160.9468,160.9812,160.7659,160.7745,18163.0
2021-07-07 15:50:00,186.69,186.89,186.66,186.72,24415.0,160.8004,160.9726,160.7745,160.8262,24415.0
2021-07-07 15:55:00,186.71,186.74,186.35,186.59,51344.0,160.8176,160.8434,160.5075,160.7142,51344.0
2021-07-08 09:30:00,183.61,184.88,183.1,184.23,38485.0,158.1475,159.2414,157.7082,158.6815,38485.0
2021-07-08 09:35:00,183.85,184.17,183.33,183.55,9468.0,158.3542,158.6298,157.9063,158.0958,9468.0
2021-07-08 09:40:00,183.61,183.72,182.44,182.61,12626.0,158.1475,158.2422,157.1397,157.2862,12626.0
2021-07-08 09:45:00,182.57,183.64,182.32,183.63,21502.0,157.2517,158.1733,157.0364,158.1647,21502.0
2021-07-08 09:50:00,183.61,183.62,183.04,183.53,8404.0,158.1475,158.1561,157.6565,158.0786,8404.0
2021-07-08 09:55:00,183.5,183.55,182.76,182.78,11203.0,158.0527,158.0958,157.4154,157.4326,11203.0
2021-07-08 10:00:00,182.71,182.71,181.68,182.5,38274.0,157.3723,157.3723,156.4851,157.1914,38274.0
2021-07-08 10:05:00,182.48,182.94,182.2,182.59,13921.0,157.1742,157.5704,156.933,157.2689,13921.0
2021-07-08 10:10:00,182.56,182.81,182.31,182.47,7808.0,157.2431,157.4584,157.0278,157.1656,7808.0
2021-07-08 10:15:00,182.45,182.86,182.31,182.54,22296.0,157.1483,157.5015,157.0278,157.2259,22296.0
2021-07-08 10:20:00,182.44,182.62,182.22,182.49,11434.0,157.1397,157.2948,156.9502,157.1828,11434.0
2021-07-08 10:25:00,182.55,183.07,181.9,183.07,11920.0,157.2345,157.6824,156.6746,157.6824,11920.0
2021-07-08 10:30:00,183.1,183.24,182.75,182.83,12519.0,157.7082,157.8288,157.4067,157.4756,12519.0
2021-07-08 10:35:00,182.86,183.01,182.69,182.69,9684.0,157.5015,157.6307,157.3551,157.3551,9684.0
2021-07-08 10:40:00,182.73,182.98,182.39,182.97,10772.0,157.3895,157.6048,157.0967,157.5962,10772.0
2021-07-08 10:45:00,182.92,182.97,182.04,182.2,12487.0,157.5532,157.5962,156.7952,156.933,12487.0
2021-07-08 10:50:00,182.18,182.93,182.08,182.89,12626.0,156.9158,157.5618,156.8297,157.5273,12626.0
2021-07-08 10:55:00,182.84,182.87,182.52,182.53,16092.0,157.4843,157.5101,157.2086,157.2172,16092.0
2021-07-08 11:00:00,182.55,183.21,182.55,182.7,24563.0,157.2345,157.8029,157.2345,157.3637,24563.0
2021-07-08 11:05:00,182.75,183.27,182.74,183.18,26694.0,157.4067,157.8546,157.3981,157.7771,26694.0
2021-07-08 11:10:00,183.2,183.43,183.02,183.04,34135.0,157.7943,157.9924,157.6393,157.6565,34135.0
2021-07-08 11:15:00,183.07,183.13,182.87,183.0,23185.0,157.6824,157.734,157.5101,157.6221,23185.0
2021-07-08 11:20:00,183.0,183.57,182.99,183.37,21903.0,157.6221,158.113,157.6135,157.9408,21903.0
2021-07-08 11:25:00,183.34,183.41,182.95,183.0,13515.0,157.9149,157.9752,157.579,157.6221,13515.0
2021-07-08 11:30:00,183.14,183.62,183.07,183.5,15096.0,157.7427,158.1561,157.6824,158.0527,15096.0
2021-07-08 11:35:00,183.5,183.86,183.48,183.67,17469.0,158.0527,158.3628,158.0355,158.1992,17469.0
2021-07-08 11:40:00,183.59,183.89,183.44,183.45,11987.0,158.1303,158.3886,158.0011,158.0097,11987.0
2021-07-08 11:45:00,183.41,184.08,183.4,183.65,17674.0,157.9752,158.5523,157.9666,158.1819,17674.0
2021-07-08 11:50:00,183.69,183.76,183.34,183.65,7467.0,158.2164,158.2767,157.9149,158.1819,7467.0
2021-07-08 11:55:00,183.64,183.81,183.46,183.63,13388.0,158.1733,158.3197,158.0183,158.1647,13388.0
2021-07-08 12:00:00,183.59,183.71,183.38,183.69,40938.0,158.1303,158.2336,157.9494,158.2164,40938.0
2021-07-08 12:05:00,183.74,184.42,183.73,184.28,38114.0,158.2595,158.8451,158.2508,158.7246,38114.0
2021-07-08 12:10:00,184.23,184.43,184.07,184.14,8031.0,158.6815,158.8538,158.5437,158.604,8031.0
2021-07-08 12:15:00,184.2,184.22,183.92,184.1,7443.0,158.6557,158.6729,158.4145,158.5695,7443.0
2021-07-08 12:20:00,184.15,184.17,183.73,183.83,7460.0,158.6126,158.6298,158.2508,158.337,7460.0
2021-07-08 12:25:00,183.7,184.13,183.7,183.97,4713.0,158.225,158.5954,158.225,158.4576,4713.0
2021-07-08 12:30:00,183.92,184.04,183.71,183.74,18358.0,158.4145,158.5178,158.2336,158.2595,18358.0
2021-07-08 12:35:00,183.7,183.87,183.7,183.83,5540.0,158.225,158.3714,158.225,158.337,5540.0
2021-07-08 12:40:00,183.76,184.01,183.59,183.96,4911.0,158.2767,158.492,158.1303,158.4489,4911.0
2021-07-08 12:45:00,183.93,184.03,183.77,183.92,12157.0,158.4231,158.5092,158.2853,158.4145,12157.0
2021-07-08 12:50:00,183.82,183.99,183.73,183.79,4984.0,158.3284,158.4748,158.2508,158.3025,4984.0
2021-07-08 12:55:00,183.86,184.04,183.81,184.01,4638.0,158.3628,158.5178,158.3197,158.492,4638.0
2021-07-08 13:00:00,184.0,184.01,183.44,183.51,5306.0,158.4834,158.492,158.0011,158.0613,5306.0
2021-07-08 13:05:00,183.5,183.57,183.42,183.49,4069.0,158.0527,158.113,157.9838,158.0441,4069.0
2021-07-08 13:10:00,183.45,183.45,183.0,183.05,8167.0,158.0097,158.0097,157.6221,157.6651,8167.0
2021-07-08 13:15:00,183.08,183.18,182.97,183.0,4814.0,157.691,157.7771,157.5962,157.6221,4814.0
2021-07-08 13:20:00,183.0,183.01,182.76,182.77,13072.0,157.6221,157.6307,157.4154,157.424,13072.0
2021-07-08 13:25:00,182.81,182.81,182.66,182.81,4347.0,157.4584,157.4584,157.3292,157.4584,4347.0
2021-07-08 13:30:00,182.79,182.79,182.38,182.74,11493.0,157.4412,157.4412,157.0881,157.3981,11493.0
2021-07-08 13:35:00,182.76,182.76,182.56,182.67,5219.0,157.4154,157.4154,157.2431,157.3378,5219.0
2021-07-08 13:40:00,182.63,182.75,182.44,182.73,8225.0,157.3034,157.4067,157.1397,157.3895,8225.0
2021-07-08 13:45:00,182.73,182.9,182.55,182.67,20994.0,157.3895,157.5359,157.2345,157.3378,20994.0
2021-07-08 13:50:00,182.67,182.86,182.6,182.78,24427.0,157.3378,157.5015,157.2775,157.4326,24427.0
2021-07-08 13:55:00,182.74,183.02,182.61,182.91,71037.0,157.3981,157.6393,157.2862,157.5446,71037.0
2021-07-08 14:00:00,182.98,182.98,182.39,182.53,7693.0,157.6048,157.6048,157.0967,157.2172,7693.0
2021-07-08 14:05:00,182.54,182.8,182.27,182.31,33177.0,157.2259,157.4498,156.9933,157.0278,33177.0
2021-07-08 14:10:00,182.28,182.68,182.24,182.68,17864.0,157.0019,157.3464,156.9675,157.3464,17864.0
2021-07-08 14:15:00,182.78,182.81,182.35,182.59,41604.0,157.4326,157.4584,157.0622,157.2689,41604.0
2021-07-08 14:20:00,182.6,182.85,182.49,182.61,73559.0,157.2775,157.4929,157.1828,157.2862,73559.0
2021-07-08 14:25:00,182.57,182.84,182.3,182.3,64768.0,157.2517,157.4843,157.0191,157.0191,64768.0
2021-07-08 14:30:00,182.28,182.28,182.03,182.08,8798.0,157.0019,157.0019,156.7866,156.8297,8798.0
2021-07-08 14:35:00,182.06,182.17,181.93,182.02,9833.0,156.8124,156.9072,156.7005,156.778,9833.0
2021-07-08 14:40:00,182.0,182.23,181.86,182.19,14569.0,156.7607,156.9589,156.6402,156.9244,14569.0
2021-07-08 14:45:00,182.18,182.42,182.16,182.37,19179.0,156.9158,157.1225,156.8986,157.0794,19179.0
2021-07-08 14:50:00,182.41,182.53,182.27,182.3,11410.0,157.1139,157.2172,156.9933,157.0191,11410.0
2021-07-08 14:55:00,182.38,182.52,182.25,182.42,5715.0,157.0881,157.2086,156.9761,157.1225,5715.0
2021-07-08 15:00:00,182.45,182.88,182.45,182.88,10561.0,157.1483,157.5187,157.1483,157.5187,10561.0
2021-07-08 15:05:00,182.92,183.05,182.79,182.84,14950.0,157.5532,157.6651,157.4412,157.4843,14950.0
2021-07-08 15:10:00,182.76,182.79,182.45,182.5,31182.0,157.4154,157.4412,157.1483,157.1914,31182.0
2021-07-08 15:15:00,182.56,182.71,182.39,182.71,13164.0,157.2431,157.3723,157.0967,157.3723,13164.0
2021-07-08 15:20:00,182.7,182.89,182.58,182.82,7455.0,157.3637,157.5273,157.2603,157.467,7455.0
2021-07-08 15:25:00,182.81,182.81,182.67,182.72,8244.0,157.4584,157.4584,157.3378,157.3809,8244.0
2021-07-08 15:30:00,182.76,182.93,182.57,182.65,21423.0,157.4154,157.5618,157.2517,157.3206,21423.0
2021-07-08 15:35:00,182.66,182.77,182.33,182.33,22112.0,157.3292,157.424,157.045,157.045,22112.0
2021-07-08 15:40:00,182.25,182.4,182.11,182.19,22556.0,156.9761,157.1053,156.8555,156.9244,22556.0
2021-07-08 15:45:00,182.16,182.24,181.93,181.93,26057.0,156.8986,156.9675,156.7005,156.7005,26057.0
2021-07-08 15:50:00,182.03,182.65,181.94,182.44,60992.0,156.7866,157.3206,156.7091,157.1397,60992.0
2021-07-08 15:55:00,182.45,183.25,182.44,183.25,123479.0,157.1483,157.8374,157.1397,157.8374,123479.0
2021-07-09 09:30:00,186.75,187.51,185.97,186.0,53791.0,160.852,161.5066,160.1802,160.206,53791.0
2021-07-09 09:35:00,186.0,186.7,186.0,186.3,25746.0,160.206,160.809,160.206,160.4644,25746.0
2021-07-09 09:40:00,186.52,187.2,186.5,187.0,17928.0,160.6539,161.2396,160.6367,161.0674,17928.0
2021-07-09 09:45:00,187.0,187.52,186.22,186.57,26564.0,161.0674,161.5153,160.3955,160.697,26564.0
2021-07-09 09:50:00,186.74,187.13,186.69,187.05,8418.0,160.8434,161.1793,160.8004,161.1104,8418.0
2021-07-09 09:55:00,187.08,187.45,186.95,186.95,6774.0,161.1363,161.455,161.0243,161.0243,6774.0
2021-07-09 10:00:00,186.92,187.82,186.9,187.7,8872.0,160.9985,161.7736,160.9812,161.6703,8872.0
2021-07-09 10:05:00,187.59,188.1,187.4,187.56,9789.0,161.5755,162.0148,161.4119,161.5497,9789.0
2021-07-09 10:10:00,187.46,188.06,187.36,187.99,11818.0,161.4636,161.9804,161.3774,161.9201,11818.0
2021-07-09 10:15:00,187.92,188.47,187.9,188.16,13555.0,161.8598,162.3335,161.8426,162.0665,13555.0
2021-07-09 10:20:00,188.09,188.75,188.09,188.58,10238.0,162.0062,162.5747,162.0062,162.4283,10238.0
2021-07-09 10:25:00,188.51,188.62,188.25,188.62,18523.0,162.368,162.4627,162.144,162.4627,18523.0
2021-07-09 10:30:00,188.5,188.77,187.88,187.89,15393.0,162.3593,162.5919,161.8253,161.8339,15393.0
2021-07-09 10:35:00,187.9,188.45,187.89,188.36,11995.0,161.8426,162.3163,161.8339,162.2388,11995.0
2021-07-09 10:40:00,188.42,188.49,188.06,188.19,7713.0,162.2904,162.3507,161.9804,162.0923,7713.0
2021-07-09 10:45:00,188.2,188.28,187.8,187.92,9214.0,162.101,162.1699,161.7564,161.8598,9214.0
2021-07-09 10:50:00,187.99,188.12,187.77,187.83,8037.0,161.9201,162.032,161.7306,161.7823,8037.0
2021-07-09 10:55:00,187.83,187.84,187.29,187.44,14036.0,161.7823,161.7909,161.3171,161.4463,14036.0
2021-07-09 11:00:00,187.45,187.88,187.39,187.88,11765.0,161.455,161.8253,161.4033,161.8253,11765.0
2021-07-09 11:05:00,187.94,188.3,187.82,188.16,8627.0,161.877,162.1871,161.7736,162.0665,8627.0
2021-07-09 11:10:00,188.11,188.27,187.97,188.1,9395.0,162.0234,162.1612,161.9028,162.0148,9395.0
2021-07-09 11:15:00,188.05,188.18,187.85,188.04,32013.0,161.9718,162.0837,161.7995,161.9631,32013.0
2021-07-09 11:20:00,188.03,188.17,187.67,187.7,13618.0,161.9545,162.0751,161.6444,161.6703,13618.0
2021-07-09 11:25:00,187.75,188.04,187.64,187.76,10549.0,161.7134,161.9631,161.6186,161.722,10549.0
2021-07-09 11:30:00,187.75,188.08,187.75,187.92,15227.0,161.7134,161.9976,161.7134,161.8598,15227.0
2021-07-09 11:35:00,187.92,188.33,187.86,188.1,15891.0,161.8598,162.2129,161.8081,162.0148,15891.0
2021-07-09 11:40:00,188.16,188.32,187.98,188.05,10189.0,162.0665,162.2043,161.9115,161.9718,10189.0
2021-07-09 11:45:00,188.09,188.18,187.57,187.57,16544.0,162.0062,162.0837,161.5583,161.5583,16544.0
2021-07-09 11:50:00,187.62,187.84,187.59,187.73,7669.0,161.6014,161.7909,161.5755,161.6961,7669.0
2021-07-09 11:55:00,187.73,188.07,187.66,187.74,11149.0,161.6961,161.989,161.6358,161.7047,11149.0
2021-07-09 12:00:00,187.74,187.89,187.62,187.62,11262.0,161.7047,161.8339,161.6014,161.6014,11262.0
2021-07-09 12:05:00,187.6,187.98,187.53,187.89,8351.0,161.5842,161.9115,161.5239,161.8339,8351.0
2021-07-09 12:10:00,187.84,187.96,187.73,187.77,10590.0,161.7909,161.8942,161.6961,161.7306,10590.0
2021-07-09 12:15:00,187.74,188.04,187.73,188.0,8829.0,161.7047,161.9631,161.6961,161.9287,8829.0
2021-07-09 12:20:00,187.97,188.0,187.76,187.76,8155.0,161.9028,161.9287,161.722,161.722,8155.0
2021-07-09 12:25:00,187.73,187.82,187.65,187.71,17947.0,161.6961,161.7736,161.6272,161.6789,17947.0
2021-07-09 12:30:00,187.71,187.71,187.57,187.66,8403.0,161.6789,161.6789,161.5583,161.6358,8403.0
2021-07-09 12:35:00,187.66,187.92,187.66,187.89,7683.0,161.6358,161.8598,161.6358,161.8339,7683.0
2021-07-09 12:40:00,187.88,188.06,187.88,188.01,9568.0,161.8253,161.9804,161.8253,161.9373,9568.0
2021-07-09 12:45:00,188.03,188.22,187.97,188.05,18313.0,161.9545,162.1182,161.9028,161.9718,18313.0
2021-07-09 12:50:00,188.03,188.16,187.96,188.12,8323.0,161.9545,162.0665,161.8942,162.032,8323.0
2021-07-09 12:55:00,188.11,188.29,188.06,188.09,7468.0,162.0234,162.1785,161.9804,162.0062,7468.0
2021-07-09 13:00:00,188.09,188.44,188.09,188.41,8350.0,162.0062,162.3077,162.0062,162.2818,8350.0
2021-07-09 13:05:00,188.36,188.45,188.19,188.19,5360.0,162.2388,162.3163,162.0923,162.0923,5360.0
2021-07-09 13:10:00,188.23,188.26,188.08,188.16,4723.0,162.1268,162.1526,161.9976,162.0665,4723.0
2021-07-09 13:15:00,188.07,188.42,188.04,188.35,5869.0,161.989,162.2904,161.9631,162.2301,5869.0
2021-07-09 13:20:00,188.34,188.4,188.27,188.37,10523.0,162.2215,162.2732,162.1612,162.2474,10523.0
2021-07-09 13:25:00,188.38,188.48,188.35,188.46,6474.0,162.256,162.3421,162.2301,162.3249,6474.0
2021-07-09 13:30:00,188.49,188.49,188.25,188.38,4526.0,162.3507,162.3507,162.144,162.256,4526.0
2021-07-09 13:35:00,188.3,188.32,188.17,188.23,4389.0,162.1871,162.2043,162.0751,162.1268,4389.0
2021-07-09 13:40:00,188.32,188.54,188.32,188.54,5276.0,162.2043,162.3938,162.2043,162.3938,5276.0
2021-07-09 13:45:00,188.51,188.54,188.39,188.47,4170.0,162.368,162.3938,162.2646,162.3335,4170.0
2021-07-09 13:50:00,188.58,188.77,188.53,188.77,9865.0,162.4283,162.5919,162.3852,162.5919,9865.0
2021-07-09 13:55:00,188.73,188.77,188.62,188.62,5371.0,162.5575,162.5919,162.4627,162.4627,5371.0
2021-07-09 14:00:00,188.67,188.79,188.6,188.63,4952.0,162.5058,162.6091,162.4455,162.4713,4952.0
2021-07-09 14:05:00,188.62,189.04,188.59,188.95,13273.0,162.4627,162.8245,162.4369,162.7469,13273.0
2021-07-09 14:10:00,188.93,189.17,188.88,189.17,8580.0,162.7297,162.9364,162.6866,162.9364,8580.0
2021-07-09 14:15:00,189.15,189.43,189.14,189.33,10526.0,162.9192,163.1604,162.9106,163.0742,10526.0
2021-07-09 14:20:00,189.33,189.36,189.11,189.19,9299.0,163.0742,163.1001,162.8848,162.9537,9299.0
2021-07-09 14:25:00,189.18,189.31,189.12,189.22,30252.0,162.945,163.057,162.8934,162.9795,30252.0
2021-07-09 14:30:00,189.2,189.21,188.99,189.0,7296.0,162.9623,162.9709,162.7814,162.79,7296.0
2021-07-09 14:35:00,189.0,189.2,188.97,189.13,8425.0,162.79,162.9623,162.7642,162.902,8425.0
2021-07-09 14:40:00,189.18,189.18,188.83,188.96,5689.0,162.945,162.945,162.6436,162.7556,5689.0
2021-07-09 14:45:00,189.01,189.1,188.96,189.06,3388.0,162.7986,162.8761,162.7556,162.8417,3388.0
2021-07-09 14:50:00,189.03,189.14,189.0,189.03,8798.0,162.8158,162.9106,162.79,162.8158,8798.0
2021-07-09 14:55:00,189.03,189.22,189.0,189.11,8113.0,162.8158,162.9795,162.79,162.8848,8113.0
2021-07-09 15:00:00,189.07,189.18,189.06,189.08,9519.0,162.8503,162.945,162.8417,162.8589,9519.0
2021-07-09 15:05:00,189.06,189.16,188.97,189.16,8443.0,162.8417,162.9278,162.7642,162.9278,8443.0
2021-07-09 15:10:00,189.17,189.42,189.13,189.37,9921.0,162.9364,163.1518,162.902,163.1087,9921.0
2021-07-09 15:15:00,189.34,189.49,189.32,189.45,6485.0,163.0829,163.2121,163.0656,163.1776,6485.0
2021-07-09 15:20:00,189.45,189.49,189.29,189.29,6475.0,163.1776,163.2121,163.0398,163.0398,6475.0
2021-07-09 15:25:00,189.36,189.55,189.32,189.52,6335.0,163.1001,163.2637,163.0656,163.2379,6335.0
2021-07-09 15:30:00,189.47,189.71,189.45,189.61,21755.0,163.1948,163.4015,163.1776,163.3154,21755.0
2021-07-09 15:35:00,189.68,189.82,189.63,189.75,17316.0,163.3757,163.4963,163.3326,163.436,17316.0
2021-07-09 15:40:00,189.79,189.84,189.55,189.64,17316.0,163.4705,163.5135,163.2637,163.3413,17316.0
2021-07-09 15:45:00,189.6,189.64,189.34,189.45,19089.0,163.3068,163.3413,163.0829,163.1776,19089.0
2021-07-09 15:50:00,189.48,189.9,189.46,189.81,43328.0,163.2034,163.5652,163.1862,163.4877,43328.0
2021-07-09 15:55:00,189.81,190.02,189.61,189.68,97376.0,163.4877,163.6686,163.3154,163.3757,97376.0
2021-07-12 09:30:00,187.68,188.32,185.87,187.25,44824.0,161.6531,162.2043,160.0941,161.2827,44824.0
2021-07-12 09:35:00,187.02,187.97,186.98,187.58,9742.0,161.0846,161.9028,161.0501,161.5669,9742.0
2021-07-12 09:40:00,187.8,188.32,187.49,188.31,13003.0,161.7564,162.2043,161.4894,162.1957,13003.0
2021-07-12 09:45:00,188.25,188.9,188.21,188.7,132612.0,162.144,162.7039,162.1096,162.5316,132612.0
2021-07-12 09:50:00,188.94,189.5,188.85,189.31,14192.0,162.7383,163.2207,162.6608,163.057,14192.0
2021-07-12 09:55:00,189.47,189.62,189.19,189.48,5999.0,163.1948,163.324,162.9537,163.2034,5999.0
2021-07-12 10:00:00,189.72,190.35,189.72,190.25,19564.0,163.4102,163.9528,163.4102,163.8667,19564.0
2021-07-12 10:05:00,190.25,190.57,190.19,190.28,9547.0,163.8667,164.1423,163.815,163.8925,9547.0
2021-07-12 10:10:00,190.39,190.41,189.8,189.8,7566.0,163.9872,164.0045,163.4791,163.4791,7566.0
2021-07-12 10:15:00,189.9,190.69,189.87,190.69,8611.0,163.5652,164.2456,163.5394,164.2456,8611.0
2021-07-12 10:20:00,190.53,190.83,190.3,190.72,5773.0,164.1078,164.3662,163.9097,164.2715,5773.0
2021-07-12 10:25:00,190.64,190.8,190.44,190.44,9266.0,164.2026,164.3404,164.0303,164.0303,9266.0
2021-07-12 10:30:00,190.65,191.0,190.65,190.77,10362.0,164.2112,164.5127,164.2112,164.3145,10362.0
2021-07-12 10:35:00,190.81,190.81,190.37,190.56,7221.0,164.349,164.349,163.97,164.1337,7221.0
2021-07-12 10:40:00,190.57,190.81,190.49,190.69,5835.0,164.1423,164.349,164.0734,164.2456,5835.0
2021-07-12 10:45:00,190.74,190.74,190.22,190.23,7229.0,164.2887,164.2887,163.8408,163.8494,7229.0
2021-07-12 10:50:00,190.23,190.46,189.93,190.33,8130.0,163.8494,164.0475,163.591,163.9356,8130.0
2021-07-12 10:55:00,190.31,190.6,190.27,190.54,11567.0,163.9183,164.1681,163.8839,164.1164,11567.0
2021-07-12 11:00:00,190.54,190.54,190.1,190.3,4297.0,164.1164,164.1164,163.7375,163.9097,4297.0
2021-07-12 11:05:00,190.38,190.51,190.3,190.42,20456.0,163.9786,164.0906,163.9097,164.0131,20456.0
2021-07-12 11:10:00,190.37,190.37,190.05,190.33,6435.0,163.97,163.97,163.6944,163.9356,6435.0
2021-07-12 11:15:00,190.37,190.56,190.29,190.44,6910.0,163.97,164.1337,163.9011,164.0303,6910.0
2021-07-12 11:20:00,190.5,190.77,190.47,190.77,32137.0,164.082,164.3145,164.0562,164.3145,32137.0
2021-07-12 11:25:00,190.88,190.88,190.55,190.8,5566.0,164.4093,164.4093,164.1251,164.3404,5566.0
2021-07-12 11:30:00,190.78,190.78,190.37,190.44,4778.0,164.3232,164.3232,163.97,164.0303,4778.0
2021-07-12 11:35:00,190.43,190.62,190.41,190.52,4737.0,164.0217,164.1854,164.0045,164.0992,4737.0
2021-07-12 11:40:00,190.67,190.86,190.61,190.81,3737.0,164.2284,164.3921,164.1767,164.349,3737.0
2021-07-12 11:45:00,190.77,190.81,190.62,190.8,4105.0,164.3145,164.349,164.1854,164.3404,4105.0
2021-07-12 11:50:00,190.76,191.01,190.73,190.98,6738.0,164.3059,164.5213,164.2801,164.4954,6738.0
2021-07-12 11:55:00,191.04,191.22,190.93,191.22,5325.0,164.5471,164.7021,164.4524,164.7021,5325.0
2021-07-12 12:00:00,191.21,191.34,191.17,191.18,4197.0,164.6935,164.8055,164.6591,164.6677,4197.0
2021-07-12 12:05:00,191.17,191.34,191.14,191.34,2430.0,164.6591,164.8055,164.6332,164.8055,2430.0
2021-07-12 12:10:00,191.32,191.48,191.23,191.39,4117.0,164.7883,164.9261,164.7108,164.8486,4117.0
2021-07-12 12:15:00,191.42,191.44,191.18,191.18,2970.0,164.8744,164.8916,164.6677,164.6677,2970.0
2021-07-12 12:20:00,191.21,191.21,190.97,190.98,6123.0,164.6935,164.6935,164.4868,164.4954,6123.0
2021-07-12 12:25:00,190.98,190.99,190.77,190.98,3591.0,164.4954,164.504,164.3145,164.4954,3591.0
2021-07-12 12:30:00,190.99,191.04,190.83,191.0,2926.0,164.504,164.5471,164.3662,164.5127,2926.0
2021-07-12 12:35:00,191.08,191.1,190.94,191.09,6269.0,164.5816,164.5988,164.461,164.5902,6269.0
2021-07-12 12:40:00,191.1,191.36,191.04,191.24,2893.0,164.5988,164.8227,164.5471,164.7194,2893.0
2021-07-12 12:45:00,191.2,191.36,191.19,191.19,3648.0,164.6849,164.8227,164.6763,164.6763,3648.0
2021-07-12 12:50:00,191.18,191.18,190.89,191.06,4788.0,164.6677,164.6677,164.4179,164.5643,4788.0
2021-07-12 12:55:00,191.0,191.31,191.0,191.26,4007.0,164.5127,164.7797,164.5127,164.7366,4007.0
2021-07-12 13:00:00,191.38,191.51,191.35,191.48,4173.0,164.84,164.9519,164.8141,164.9261,4173.0
2021-07-12 13:05:00,191.47,191.58,191.43,191.52,4832.0,164.9175,165.0122,164.883,164.9605,4832.0
2021-07-12 13:10:00,191.33,191.4,191.24,191.26,1642.0,164.7969,164.8572,164.7194,164.7366,1642.0
2021-07-12 13:15:00,191.24,191.55,191.24,191.48,9994.0,164.7194,164.9864,164.7194,164.9261,9994.0
2021-07-12 13:20:00,191.46,191.95,191.46,191.75,6592.0,164.9089,165.3309,164.9089,165.1586,6592.0
2021-07-12 13:25:00,191.83,191.9,191.71,191.9,2911.0,165.2276,165.2878,165.1242,165.2878,2911.0
2021-07-12 13:30:00,191.87,191.91,191.73,191.87,6300.0,165.262,165.2965,165.1414,165.262,6300.0
2021-07-12 13:35:00,191.9,192.33,191.83,192.19,27204.0,165.2878,165.6582,165.2276,165.5376,27204.0
2021-07-12 13:40:00,192.2,192.35,192.0,192.13,33770.0,165.5462,165.6754,165.374,165.4859,33770.0
2021-07-12 13:45:00,192.11,192.21,192.03,192.13,6395.0,165.4687,165.5549,165.3998,165.4859,6395.0
2021-07-12 13:50:00,192.2,192.22,192.07,192.12,5294.0,165.5462,165.5635,165.4343,165.4773,5294.0
2021-07-12 13:55:00,192.14,192.2,191.82,191.95,10466.0,165.4946,165.5462,165.2189,165.3309,10466.0
2021-07-12 14:00:00,191.91,191.99,191.82,191.89,20387.0,165.2965,165.3654,165.2189,165.2792,20387.0
2021-07-12 14:05:00,191.89,191.9,191.68,191.81,14042.0,165.2792,165.2878,165.0984,165.2103,14042.0
2021-07-12 14:10:00,191.78,191.8,191.69,191.73,7269.0,165.1845,165.2017,165.107,165.1414,7269.0
2021-07-12 14:15:00,191.83,192.05,191.81,192.05,7200.0,165.2276,165.417,165.2103,165.417,7200.0
2021-07-12 14:20:00,192.11,192.2,192.01,192.04,5625.0,165.4687,165.5462,165.3826,165.4084,5625.0
2021-07-12 14:25:00,192.05,192.11,192.0,192.11,5116.0,165.417,165.4687,165.374,165.4687,5116.0
2021-07-12 14:30:00,192.14,192.24,192.01,192.01,4654.0,165.4946,165.5807,165.3826,165.3826,4654.0
2021-07-12 14:35:00,192.04,192.12,191.98,192.01,5687.0,165.4084,165.4773,165.3568,165.3826,5687.0
2021-07-12 14:40:00,192.0,192.04,191.91,191.95,8920.0,165.374,165.4084,165.2965,165.3309,8920.0
2021-07-12 14:45:00,191.91,191.96,191.74,191.78,7193.0,165.2965,165.3395,165.15,165.1845,7193.0
2021-07-12 14:50:00,191.78,191.89,191.76,191.81,5540.0,165.1845,165.2792,165.1673,165.2103,5540.0
2021-07-12 14:55:00,191.78,191.97,191.77,191.86,9100.0,165.1845,165.3481,165.1759,165.2534,9100.0
2021-07-12 15:00:00,191.82,191.84,191.75,191.75,9883.0,165.2189,165.2362,165.1586,165.1586,9883.0
2021-07-12 15:05:00,191.75,191.92,191.75,191.78,5209.0,165.1586,165.3051,165.1586,165.1845,5209.0
2021-07-12 15:10:00,191.81,192.01,191.74,191.96,6422.0,165.2103,165.3826,165.15,165.3395,6422.0
2021-07-12 15:15:00,191.94,191.99,191.71,191.71,6243.0,165.3223,165.3654,165.1242,165.1242,6243.0
2021-07-12 15:20:00,191.71,191.92,191.7,191.71,10736.0,165.1242,165.3051,165.1156,165.1242,10736.0
2021-07-12 15:25:00,191.75,192.0,191.74,191.98,7180.0,165.1586,165.374,165.15,165.3568,7180.0
2021-07-12 15:30:00,191.96,191.97,191.67,191.71,14470.0,165.3395,165.3481,165.0897,165.1242,14470.0
2021-07-12 15:35:00,191.73,191.97,191.71,191.9,12890.0,165.1414,165.3481,165.1242,165.2878,12890.0
2021-07-12 15:40:00,191.95,192.0,191.83,191.93,12021.0,165.3309,165.374,165.2276,165.3137,12021.0
2021-07-12 15:45:00,191.96,192.04,191.81,191.88,36732.0,165.3395,165.4084,165.2103,165.2706,36732.0
2021-07-12 15:50:00,191.91,192.3,191.88,192.21,49909.0,165.2965,165.6324,165.2706,165.5549,49909.0
2021-07-12 15:55:00,192.18,192.18,191.66,191.87,89417.0,165.529,165.529,165.0811,165.262,89417.0
2021-07-13 09:30:00,190.67,191.0,189.75,190.01,36394.0,164.2284,164.5127,163.436,163.6599,36394.0
2021-07-13 09:35:00,190.06,191.16,189.75,191.16,8770.0,163.703,164.6505,163.436,164.6505,8770.0
2021-07-13 09:40:00,191.02,191.24,190.63,190.93,5292.0,164.5299,164.7194,164.194,164.4524,5292.0
2021-07-13 09:45:00,190.81,191.2,190.33,191.2,5906.0,164.349,164.6849,163.9356,164.6849,5906.0
2021-07-13 09:50:00,190.96,191.27,190.66,190.7,8429.0,164.4782,164.7452,164.2198,164.2543,8429.0
2021-07-13 09:55:00,190.74,190.74,189.9,190.03,17447.0,164.2887,164.2887,163.5652,163.6772,17447.0
2021-07-13 10:00:00,190.02,190.07,189.0,189.05,7079.0,163.6686,163.7116,162.79,162.8331,7079.0
2021-07-13 10:05:00,189.21,189.47,189.0,189.46,14715.0,162.9709,163.1948,162.79,163.1862,14715.0
2021-07-13 10:10:00,189.44,189.76,189.3,189.53,4845.0,163.169,163.4446,163.0484,163.2465,4845.0
2021-07-13 10:15:00,189.53,189.63,189.23,189.44,6435.0,163.2465,163.3326,162.9881,163.169,6435.0
2021-07-13 10:20:00,189.47,189.56,189.08,189.18,11550.0,163.1948,163.2723,162.8589,162.945,11550.0
2021-07-13 10:25:00,189.12,189.3,188.76,189.24,23848.0,162.8934,163.0484,162.5833,162.9967,23848.0
2021-07-13 10:30:00,189.19,189.55,189.02,189.51,6773.0,162.9537,163.2637,162.8072,163.2293,6773.0
2021-07-13 10:35:00,189.49,189.54,188.99,189.21,20198.0,163.2121,163.2551,162.7814,162.9709,20198.0
2021-07-13 10:40:00,189.2,189.49,189.02,189.28,13692.0,162.9623,163.2121,162.8072,163.0312,13692.0
2021-07-13 10:45:00,189.2,189.24,188.83,188.83,18051.0,162.9623,162.9967,162.6436,162.6436,18051.0
2021-07-13 10:50:00,188.75,189.09,188.73,188.97,7871.0,162.5747,162.8675,162.5575,162.7642,7871.0
2021-07-13 10:55:00,188.83,189.36,188.83,189.09,6516.0,162.6436,163.1001,162.6436,162.8675,6516.0
2021-07-13 11:00:00,189.2,189.2,188.74,188.81,7327.0,162.9623,162.9623,162.5661,162.6264,7327.0
2021-07-13 11:05:00,188.75,188.89,188.61,188.71,7940.0,162.5747,162.6953,162.4541,162.5402,7940.0
2021-07-13 11:10:00,188.75,188.86,188.36,188.38,10087.0,162.5747,162.6694,162.2388,162.256,10087.0
2021-07-13 11:15:00,188.35,188.46,188.19,188.35,6500.0,162.2301,162.3249,162.0923,162.2301,6500.0
2021-07-13 11:20:00,188.43,188.43,187.98,188.1,19216.0,162.2991,162.2991,161.9115,162.0148,19216.0
2021-07-13 11:25:00,188.04,188.46,187.98,188.4,19516.0,161.9631,162.3249,161.9115,162.2732,19516.0
2021-07-13 11:30:00,188.29,188.29,188.02,188.25,3428.0,162.1785,162.1785,161.9459,162.144,3428.0
2021-07-13 11:35:00,188.27,188.48,188.07,188.37,11298.0,162.1612,162.3421,161.989,162.2474,11298.0
2021-07-13 11:40:00,188.32,188.36,188.16,188.28,8013.0,162.2043,162.2388,162.0665,162.1699,8013.0
2021-07-13 11:45:00,188.2,188.62,188.17,188.54,11416.0,162.101,162.4627,162.0751,162.3938,11416.0
2021-07-13 11:50:00,188.48,188.48,188.33,188.39,18206.0,162.3421,162.3421,162.2129,162.2646,18206.0
2021-07-13 11:55:00,188.4,188.58,188.33,188.54,13599.0,162.2732,162.4283,162.2129,162.3938,13599.0
2021-07-13 12:00:00,188.47,188.64,188.46,188.52,4670.0,162.3335,162.4799,162.3249,162.3766,4670.0
2021-07-13 12:05:00,188.47,188.71,188.41,188.71,4067.0,162.3335,162.5402,162.2818,162.5402,4067.0
2021-07-13 12:10:00,188.77,189.05,188.76,188.83,7261.0,162.5919,162.8331,162.5833,162.6436,7261.0
2021-07-13 12:15:00,188.74,188.79,188.41,188.41,6707.0,162.5661,162.6091,162.2818,162.2818,6707.0
2021-07-13 12:20:00,188.38,188.48,188.36,188.42,4039.0,162.256,162.3421,162.2388,162.2904,4039.0
2021-07-13 12:25:00,188.37,188.58,188.32,188.58,3200.0,162.2474,162.4283,162.2043,162.4283,3200.0
2021-07-13 12:30:00,188.58,188.63,188.41,188.6,3926.0,162.4283,162.4713,162.2818,162.4455,3926.0
2021-07-13 12:35:00,188.61,188.63,188.45,188.5,2903.0,162.4541,162.4713,162.3163,162.3593,2903.0
2021-07-13 12:40:00,188.51,188.66,188.4,188.4,5181.0,162.368,162.4972,162.2732,162.2732,5181.0
2021-07-13 12:45:00,188.35,188.43,188.29,188.34,4236.0,162.2301,162.2991,162.1785,162.2215,4236.0
2021-07-13 12:50:00,188.3,188.51,188.3,188.48,3776.0,162.1871,162.368,162.1871,162.3421,3776.0
2021-07-13 12:55:00,188.49,188.56,188.42,188.46,7329.0,162.3507,162.411,162.2904,162.3249,7329.0
2021-07-13 13:00:00,188.54,188.77,188.51,188.77,8542.0,162.3938,162.5919,162.368,162.5919,8542.0
2021-07-13 13:05:00,188.76,188.85,188.69,188.7,6808.0,162.5833,162.6608,162.523,162.5316,6808.0
2021-07-13 13:10:00,188.7,188.85,188.59,188.76,16238.0,162.5316,162.6608,162.4369,162.5833,16238.0
2021-07-13 13:15:00,188.77,188.82,188.66,188.71,22332.0,162.5919,162.635,162.4972,162.5402,22332.0
2021-07-13 13:20:00,188.74,189.49,188.73,189.3,6483.0,162.5661,163.2121,162.5575,163.0484,6483.0
2021-07-13 13:25:00,189.26,189.65,189.19,189.59,8754.0,163.014,163.3499,162.9537,163.2982,8754.0
2021-07-13 13:30:00,189.59,189.79,189.43,189.56,6299.0,163.2982,163.4705,163.1604,163.2723,6299.0
2021-07-13 13:35:00,189.57,189.93,189.56,189.9,14013.0,163.281,163.591,163.2723,163.5652,14013.0
2021-07-13 13:40:00,189.88,190.12,189.83,189.91,4706.0,163.548,163.7547,163.5049,163.5738,4706.0
2021-07-13 13:45:00,189.96,190.04,189.87,189.87,5927.0,163.6169,163.6858,163.5394,163.5394,5927.0
2021-07-13 13:50:00,189.96,190.28,189.96,190.28,5499.0,163.6169,163.8925,163.6169,163.8925,5499.0
2021-07-13 13:55:00,190.31,190.57,190.3,190.45,6227.0,163.9183,164.1423,163.9097,164.0389,6227.0
2021-07-13 14:00:00,190.42,190.67,190.24,190.38,6464.0,164.0131,164.2284,163.858,163.9786,6464.0
2021-07-13 14:05:00,190.44,190.58,190.41,190.5,4142.0,164.0303,164.1509,164.0045,164.082,4142.0
2021-07-13 14:10:00,190.55,190.58,190.29,190.42,11336.0,164.1251,164.1509,163.9011,164.0131,11336.0
2021-07-13 14:15:00,190.44,190.73,190.27,190.73,6100.0,164.0303,164.2801,163.8839,164.2801,6100.0
2021-07-13 14:20:00,190.69,190.83,190.47,190.63,6620.0,164.2456,164.3662,164.0562,164.194,6620.0
2021-07-13 14:25:00,190.58,190.58,190.29,190.29,2880.0,164.1509,164.1509,163.9011,163.9011,2880.0
2021-07-13 14:30:00,190.29,190.29,189.82,189.82,7172.0,163.9011,163.9011,163.4963,163.4963,7172.0
2021-07-13 14:35:00,189.8,190.12,189.8,190.05,4021.0,163.4791,163.7547,163.4791,163.6944,4021.0
2021-07-13 14:40:00,190.1,190.1,189.89,189.94,6064.0,163.7375,163.7375,163.5566,163.5997,6064.0
2021-07-13 14:45:00,189.91,190.19,189.91,190.11,8912.0,163.5738,163.815,163.5738,163.7461,8912.0
2021-07-13 14:50:00,190.16,190.19,190.03,190.05,6726.0,163.7891,163.815,163.6772,163.6944,6726.0
2021-07-13 14:55:00,189.98,190.04,189.85,189.86,5863.0,163.6341,163.6858,163.5221,163.5307,5863.0
2021-07-13 15:00:00,189.89,190.02,189.81,189.98,5023.0,163.5566,163.6686,163.4877,163.6341,5023.0
2021-07-13 15:05:00,190.0,190.08,189.87,189.94,6138.0,163.6513,163.7202,163.5394,163.5997,6138.0
2021-07-13 15:10:00,189.93,190.0,189.62,189.74,6681.0,163.591,163.6513,163.324,163.4274,6681.0
2021-07-13 15:15:00,189.7,190.05,189.56,189.98,9470.0,163.3929,163.6944,163.2723,163.6341,9470.0
2021-07-13 15:20:00,190.05,190.09,189.77,189.79,6207.0,163.6944,163.7289,163.4532,163.4705,6207.0
2021-07-13 15:25:00,189.81,189.84,189.62,189.62,8224.0,163.4877,163.5135,163.324,163.324,8224.0
2021-07-13 15:30:00,189.63,189.87,189.38,189.81,14706.0,163.3326,163.5394,163.1173,163.4877,14706.0
2021-07-13 15:35:00,189.75,189.81,189.5,189.7,17717.0,163.436,163.4877,163.2207,163.3929,17717.0
2021-07-13 15:40:00,189.66,189.86,189.65,189.82,21158.0,163.3585,163.5307,163.3499,163.4963,21158.0
2021-07-13 15:45:00,189.81,189.89,189.65,189.69,23292.0,163.4877,163.5566,163.3499,163.3843,23292.0
2021-07-13 15:50:00,189.66,189.68,189.39,189.6,32934.0,163.3585,163.3757,163.1259,163.3068,32934.0
2021-07-13 15:55:00,189.59,189.75,189.28,189.3,76273.0,163.2982,163.436,163.0312,163.0484,76273.0
2021-07-14 09:30:00,186.4,190.0,185.95,189.66,56890.0,160.5506,163.6513,160.163,163.3585,56890.0
2021-07-14 09:35:00,189.8,191.45,189.49,191.12,49279.0,163.4791,164.9002,163.2121,164.616,49279.0
2021-07-14 09:40:00,191.11,191.27,189.66,190.16,44827.0,164.6074,164.7452,163.3585,163.7891,44827.0
2021-07-14 09:45:00,190.06,190.06,188.52,188.61,33475.0,163.703,163.703,162.3766,162.4541,33475.0
2021-07-14 09:50:00,188.61,188.91,187.79,188.36,42898.0,162.4541,162.7125,161.7478,162.2388,42898.0
2021-07-14 09:55:00,188.41,188.8,187.56,188.03,46049.0,162.2818,162.6177,161.5497,161.9545,46049.0
2021-07-14 10:00:00,187.93,188.0,187.18,187.26,36886.0,161.8684,161.9287,161.2224,161.2913,36886.0
2021-07-14 10:05:00,187.26,187.28,186.25,186.6,37414.0,161.2913,161.3085,160.4214,160.7228,37414.0
2021-07-14 10:10:00,186.69,187.24,186.39,186.87,14633.0,160.8004,161.2741,160.542,160.9554,14633.0
2021-07-14 10:15:00,186.9,187.76,186.88,187.33,15766.0,160.9812,161.722,160.964,161.3516,15766.0
2021-07-14 10:20:00,187.43,188.17,187.1,188.0,20409.0,161.4377,162.0751,161.1535,161.9287,20409.0
2021-07-14 10:25:00,188.17,188.2,186.36,186.47,13687.0,162.0751,162.101,160.5161,160.6109,13687.0
2021-07-14 10:30:00,186.37,186.63,185.81,185.99,27467.0,160.5247,160.7487,160.0424,160.1974,27467.0
2021-07-14 10:35:00,186.02,186.31,185.75,186.17,16721.0,160.2233,160.4731,159.9907,160.3525,16721.0
2021-07-14 10:40:00,186.22,186.98,186.22,186.77,17737.0,160.3955,161.0501,160.3955,160.8693,17737.0
2021-07-14 10:45:00,186.77,187.88,186.52,187.84,11082.0,160.8693,161.8253,160.6539,161.7909,11082.0
2021-07-14 10:50:00,187.94,188.04,187.34,187.34,17581.0,161.877,161.9631,161.3602,161.3602,17581.0
2021-07-14 10:55:00,187.32,187.64,187.07,187.32,24518.0,161.343,161.6186,161.1277,161.343,24518.0
2021-07-14 11:00:00,187.32,187.5,186.43,186.92,26022.0,161.343,161.498,160.5764,160.9985,26022.0
2021-07-14 11:05:00,186.66,186.91,186.34,186.52,41546.0,160.7745,160.9898,160.4989,160.6539,41546.0
2021-07-14 11:10:00,186.5,187.32,186.49,187.23,12434.0,160.6367,161.343,160.6281,161.2655,12434.0
2021-07-14 11:15:00,187.05,187.13,186.63,186.69,10778.0,161.1104,161.1793,160.7487,160.8004,10778.0
2021-07-14 11:20:00,186.69,186.85,186.47,186.48,51429.0,160.8004,160.9382,160.6109,160.6195,51429.0
2021-07-14 11:25:00,186.45,186.55,186.04,186.55,9472.0,160.5936,160.6798,160.2405,160.6798,9472.0
2021-07-14 11:30:00,186.59,186.77,186.41,186.5,5062.0,160.7142,160.8693,160.5592,160.6367,5062.0
2021-07-14 11:35:00,186.68,186.69,186.35,186.35,7296.0,160.7917,160.8004,160.5075,160.5075,7296.0
2021-07-14 11:40:00,186.23,186.33,185.81,185.81,13066.0,160.4041,160.4903,160.0424,160.0424,13066.0
2021-07-14 11:45:00,185.92,185.92,185.65,185.69,11154.0,160.1371,160.1371,159.9046,159.939,11154.0
2021-07-14 11:50:00,185.67,186.08,185.49,186.0,12692.0,159.9218,160.2749,159.7668,160.206,12692.0
2021-07-14 11:55:00,186.19,186.63,186.18,186.34,16852.0,160.3697,160.7487,160.3611,160.4989,16852.0
2021-07-14 12:00:00,186.34,186.95,186.26,186.88,7717.0,160.4989,161.0243,160.43,160.964,7717.0
2021-07-14 12:05:00,186.99,187.29,186.96,187.0,12897.0,161.0587,161.3171,161.0329,161.0674,12897.0
2021-07-14 12:10:00,187.03,187.26,186.7,186.76,6551.0,161.0932,161.2913,160.809,160.8606,6551.0
2021-07-14 12:15:00,186.67,187.24,186.67,186.94,6392.0,160.7831,161.2741,160.7831,161.0157,6392.0
2021-07-14 12:20:00,186.95,187.0,186.76,186.8,16515.0,161.0243,161.0674,160.8606,160.8951,16515.0
2021-07-14 12:25:00,186.8,186.83,186.56,186.78,9984.0,160.8951,160.9209,160.6884,160.8779,9984.0
2021-07-14 12:30:00,186.84,186.84,186.5,186.79,7353.0,160.9296,160.9296,160.6367,160.8865,7353.0
2021-07-14 12:35:00,186.77,186.94,186.55,186.57,12759.0,160.8693,161.0157,160.6798,160.697,12759.0
2021-07-14 12:40:00,186.56,186.64,186.32,186.42,6474.0,160.6884,160.7573,160.4817,160.5678,6474.0
2021-07-14 12:45:00,186.42,186.7,186.19,186.64,9438.0,160.5678,160.809,160.3697,160.7573,9438.0
2021-07-14 12:50:00,186.71,186.83,186.62,186.81,7410.0,160.8176,160.9209,160.7401,160.9037,7410.0
2021-07-14 12:55:00,186.81,186.98,186.73,186.81,21928.0,160.9037,161.0501,160.8348,160.9037,21928.0
2021-07-14 13:00:00,186.76,186.87,186.64,186.84,14425.0,160.8606,160.9554,160.7573,160.9296,14425.0
2021-07-14 13:05:00,186.81,186.88,186.34,186.34,10332.0,160.9037,160.964,160.4989,160.4989,10332.0
2021-07-14 13:10:00,186.46,186.58,186.13,186.14,11128.0,160.6022,160.7056,160.318,160.3266,11128.0
2021-07-14 13:15:00,186.16,186.22,185.95,186.03,23032.0,160.3439,160.3955,160.163,160.2319,23032.0
2021-07-14 13:20:00,186.03,186.17,185.91,186.06,6694.0,160.2319,160.3525,160.1285,160.2577,6694.0
2021-07-14 13:25:00,186.05,186.41,186.05,186.33,8200.0,160.2491,160.5592,160.2491,160.4903,8200.0
2021-07-14 13:30:00,186.37,186.55,186.25,186.45,9727.0,160.5247,160.6798,160.4214,160.5936,9727.0
2021-07-14 13:35:00,186.55,186.83,186.52,186.53,7497.0,160.6798,160.9209,160.6539,160.6625,7497.0
2021-07-14 13:40:00,186.64,186.88,186.64,186.77,9449.0,160.7573,160.964,160.7573,160.8693,9449.0
2021-07-14 13:45:00,186.73,186.93,186.7,186.89,15457.0,160.8348,161.0071,160.809,160.9726,15457.0
2021-07-14 13:50:00,186.89,187.11,186.89,187.03,4387.0,160.9726,161.1621,160.9726,161.0932,4387.0
2021-07-14 13:55:00,187.01,187.19,186.88,187.11,9425.0,161.076,161.231,160.964,161.1621,9425.0
2021-07-14 14:00:00,187.14,187.36,187.07,187.29,9383.0,161.1879,161.3774,161.1277,161.3171,9383.0
2021-07-14 14:05:00,187.29,187.42,187.14,187.38,12856.0,161.3171,161.4291,161.1879,161.3947,12856.0
2021-07-14 14:10:00,187.43,187.57,187.28,187.32,11907.0,161.4377,161.5583,161.3085,161.343,11907.0
2021-07-14 14:15:00,187.36,187.48,187.2,187.33,11114.0,161.3774,161.4808,161.2396,161.3516,11114.0
2021-07-14 14:20:00,187.32,187.43,187.2,187.21,7114.0,161.343,161.4377,161.2396,161.2482,7114.0
2021-07-14 14:25:00,187.25,187.25,186.94,187.1,11370.0,161.2827,161.2827,161.0157,161.1535,11370.0
2021-07-14 14:30:00,187.16,187.43,186.94,186.98,8662.0,161.2052,161.4377,161.0157,161.0501,8662.0
2021-07-14 14:35:00,186.98,187.32,186.9,187.17,14105.0,161.0501,161.343,160.9812,161.2138,14105.0
2021-07-14 14:40:00,187.11,187.29,187.06,187.25,8614.0,161.1621,161.3171,161.119,161.2827,8614.0
2021-07-14 14:45:00,187.26,187.47,187.15,187.47,7041.0,161.2913,161.4722,161.1966,161.4722,7041.0
2021-07-14 14:50:00,187.4,187.67,187.36,187.38,10493.0,161.4119,161.6444,161.3774,161.3947,10493.0
2021-07-14 14:55:00,187.42,187.53,187.33,187.38,7744.0,161.4291,161.5239,161.3516,161.3947,7744.0
2021-07-14 15:00:00,187.45,187.87,187.45,187.74,18402.0,161.455,161.8167,161.455,161.7047,18402.0
2021-07-14 15:05:00,187.74,187.95,187.69,187.88,8632.0,161.7047,161.8856,161.6617,161.8253,8632.0
2021-07-14 15:10:00,187.96,187.97,187.51,187.71,21318.0,161.8942,161.9028,161.5066,161.6789,21318.0
2021-07-14 15:15:00,187.64,188.15,187.61,187.9,8097.0,161.6186,162.0579,161.5928,161.8426,8097.0
2021-07-14 15:20:00,187.95,187.95,187.74,187.75,9718.0,161.8856,161.8856,161.7047,161.7134,9718.0
2021-07-14 15:25:00,187.8,187.85,187.5,187.61,13909.0,161.7564,161.7995,161.498,161.5928,13909.0
2021-07-14 15:30:00,187.63,187.63,187.2,187.39,21922.0,161.61,161.61,161.2396,161.4033,21922.0
2021-07-14 15:35:00,187.28,187.75,187.23,187.65,18208.0,161.3085,161.7134,161.2655,161.6272,18208.0
2021-07-14 15:40:00,187.69,187.76,187.49,187.73,24373.0,161.6617,161.722,161.4894,161.6961,24373.0
2021-07-14 15:45:00,187.76,188.28,187.73,188.28,45359.0,161.722,162.1699,161.6961,162.1699,45359.0
2021-07-14 15:50:00,188.22,188.47,188.02,188.29,76435.0,162.1182,162.3335,161.9459,162.1785,76435.0
2021-07-14 15:55:00,188.28,188.73,188.19,188.25,147438.0,162.1699,162.5575,162.0923,162.144,147438.0
2021-07-15 09:30:00,186.46,187.68,185.75,187.37,60706.0,161.6616,162.7194,161.0461,162.4506,60706.0
2021-07-15 09:35:00,187.68,188.68,187.25,188.37,30028.0,162.7194,163.5864,162.3466,163.3176,30028.0
2021-07-15 09:40:00,188.47,188.97,187.92,188.7,25391.0,163.4043,163.8378,162.9275,163.6037,25391.0
2021-07-15 09:45:00,188.57,189.06,188.07,188.25,29154.0,163.491,163.9158,163.0575,163.2136,29154.0
2021-07-15 09:50:00,188.3,188.89,187.93,188.55,16925.0,163.2569,163.7685,162.9361,163.4737,16925.0
2021-07-15 09:55:00,188.5,188.51,187.92,187.92,9051.0,163.4303,163.439,162.9275,162.9275,9051.0
2021-07-15 10:00:00,187.9,188.23,187.4,188.23,14528.0,162.9101,163.1962,162.4766,163.1962,14528.0
2021-07-15 10:05:00,188.25,188.55,188.08,188.27,19186.0,163.2136,163.4737,163.0662,163.2309,19186.0
2021-07-15 10:10:00,188.41,188.95,188.27,188.74,14359.0,163.3523,163.8205,163.2309,163.6384,14359.0
2021-07-15 10:15:00,188.82,188.83,188.35,188.74,10082.0,163.7078,163.7164,163.3003,163.6384,10082.0
2021-07-15 10:20:00,188.6,188.89,188.36,188.84,7494.0,163.517,163.7685,163.3089,163.7251,7494.0
2021-07-15 10:25:00,188.81,189.2,188.81,189.12,28404.0,163.6991,164.0372,163.6991,163.9679,28404.0
2021-07-15 10:30:00,189.13,189.28,188.82,189.23,10430.0,163.9765,164.1066,163.7078,164.0632,10430.0
2021-07-15 10:35:00,189.29,189.68,189.14,189.56,10020.0,164.1153,164.4534,163.9852,164.3493,10020.0
2021-07-15 10:40:00,189.53,189.94,189.38,189.94,9952.0,164.3233,164.6788,164.1933,164.6788,9952.0
2021-07-15 10:45:00,189.97,190.89,189.79,190.88,28099.0,164.7048,165.5025,164.5488,165.4938,28099.0
2021-07-15 10:50:00,190.82,191.42,190.73,191.23,28250.0,165.4418,165.962,165.3637,165.7972,28250.0
2021-07-15 10:55:00,191.4,191.4,190.76,191.02,15987.0,165.9446,165.9446,165.3897,165.6152,15987.0
2021-07-15 11:00:00,191.0,191.09,190.35,190.53,20212.0,165.5978,165.6759,165.0343,165.1903,20212.0
2021-07-15 11:05:00,190.69,191.07,190.29,190.4,9481.0,165.3291,165.6585,164.9823,165.0776,9481.0
2021-07-15 11:10:00,190.33,190.68,190.09,190.63,11824.0,165.0169,165.3204,164.8089,165.277,11824.0
2021-07-15 11:15:00,190.64,190.75,190.47,190.53,12362.0,165.2857,165.3811,165.1383,165.1903,12362.0
2021-07-15 11:20:00,190.54,190.66,190.26,190.55,10990.0,165.199,165.303,164.9562,165.2077,10990.0
2021-07-15 11:25:00,190.52,190.71,190.28,190.71,7254.0,165.1817,165.3464,164.9736,165.3464,7254.0
2021-07-15 11:30:00,190.67,191.0,190.46,190.93,5237.0,165.3117,165.5978,165.1296,165.5371,5237.0
2021-07-15 11:35:00,190.88,191.15,190.77,190.96,6678.0,165.4938,165.7279,165.3984,165.5631,6678.0
2021-07-15 11:40:00,190.94,191.08,190.8,191.03,6290.0,165.5458,165.6672,165.4244,165.6238,6290.0
2021-07-15 11:45:00,190.96,191.19,190.92,191.16,5125.0,165.5631,165.7626,165.5285,165.7366,5125.0
2021-07-15 11:50:00,191.16,191.37,191.04,191.28,3759.0,165.7366,165.9186,165.6325,165.8406,3759.0
2021-07-15 11:55:00,191.3,191.38,191.05,191.13,11359.0,165.8579,165.9273,165.6412,165.7105,11359.0
2021-07-15 12:00:00,191.15,191.37,191.15,191.23,10063.0,165.7279,165.9186,165.7279,165.7972,10063.0
2021-07-15 12:05:00,191.26,191.26,191.01,191.21,9486.0,165.8233,165.8233,165.6065,165.7799,9486.0
2021-07-15 12:10:00,191.15,191.78,191.13,191.63,13209.0,165.7279,166.2741,165.7105,166.144,13209.0
2021-07-15 12:15:00,191.63,191.67,191.08,191.18,12506.0,166.144,166.1787,165.6672,165.7539,12506.0
2021-07-15 12:20:00,191.15,191.69,190.88,191.48,52795.0,165.7279,166.1961,165.4938,166.014,52795.0
2021-07-15 12:25:00,191.5,191.51,190.69,190.91,23036.0,166.0313,166.04,165.3291,165.5198,23036.0
2021-07-15 12:30:00,190.87,191.0,190.72,190.72,4642.0,165.4851,165.5978,165.3551,165.3551,4642.0
2021-07-15 12:35:00,190.75,190.75,190.19,190.47,8380.0,165.3811,165.3811,164.8956,165.1383,8380.0
2021-07-15 12:40:00,190.41,190.78,190.37,190.77,6321.0,165.0863,165.4071,165.0516,165.3984,6321.0
2021-07-15 12:45:00,190.71,190.72,190.37,190.6,11289.0,165.3464,165.3551,165.0516,165.251,11289.0
2021-07-15 12:50:00,190.56,190.56,190.18,190.34,8866.0,165.2163,165.2163,164.8869,165.0256,8866.0
2021-07-15 12:55:00,190.34,190.34,189.93,189.99,6578.0,165.0256,165.0256,164.6701,164.7222,6578.0
2021-07-15 13:00:00,189.9,190.07,189.73,189.84,10080.0,164.6441,164.7915,164.4967,164.5921,10080.0
2021-07-15 13:05:00,189.84,189.93,189.67,189.81,8417.0,164.5921,164.6701,164.4447,164.5661,8417.0
2021-07-15 13:10:00,189.84,189.87,189.22,189.22,7926.0,164.5921,164.6181,164.0546,164.0546,7926.0
2021-07-15 13:15:00,189.24,189.44,188.97,188.97,9592.0,164.0719,164.2453,163.8378,163.8378,9592.0
2021-07-15 13:20:00,188.98,189.08,188.5,188.5,13328.0,163.8465,163.9332,163.4303,163.4303,13328.0
2021-07-15 13:25:00,188.54,188.92,188.47,188.76,9216.0,163.465,163.7945,163.4043,163.6557,9216.0
2021-07-15 13:30:00,188.67,188.77,188.43,188.64,6277.0,163.5777,163.6644,163.3696,163.5517,6277.0
2021-07-15 13:35:00,188.65,188.77,188.49,188.58,13930.0,163.5604,163.6644,163.4216,163.4997,13930.0
2021-07-15 13:40:00,188.65,189.0,188.59,188.93,18186.0,163.5604,163.8638,163.5083,163.8031,18186.0
2021-07-15 13:45:00,188.9,188.98,188.71,188.73,13677.0,163.7771,163.8465,163.6124,163.6297,13677.0
2021-07-15 13:50:00,188.73,188.85,188.58,188.76,10987.0,163.6297,163.7338,163.4997,163.6557,10987.0
2021-07-15 13:55:00,188.69,188.84,188.6,188.78,9394.0,163.595,163.7251,163.517,163.6731,9394.0
2021-07-15 14:00:00,188.78,189.13,188.77,188.83,10116.0,163.6731,163.9765,163.6644,163.7164,10116.0
2021-07-15 14:05:00,188.92,189.15,188.83,189.15,10596.0,163.7945,163.9939,163.7164,163.9939,10596.0
2021-07-15 14:10:00,189.04,189.22,188.91,189.09,7812.0,163.8985,164.0546,163.7858,163.9419,7812.0
2021-07-15 14:15:00,189.1,189.61,189.07,189.56,22139.0,163.9505,164.3927,163.9245,164.3493,22139.0
2021-07-15 14:20:00,189.58,189.62,189.41,189.57,18863.0,164.3667,164.4014,164.2193,164.358,18863.0
2021-07-15 14:25:00,189.63,189.74,189.53,189.73,7371.0,164.41,164.5054,164.3233,164.4967,7371.0
2021-07-15 14:30:00,189.63,189.66,189.3,189.3,12175.0,164.41,164.436,164.1239,164.1239,12175.0
2021-07-15 14:35:00,189.3,189.5,189.28,189.32,5869.0,164.1239,164.2973,164.1066,164.1413,5869.0
2021-07-15 14:40:00,189.35,189.36,189.09,189.14,7673.0,164.1673,164.1759,163.9419,163.9852,7673.0
2021-07-15 14:45:00,189.11,189.15,188.91,189.15,6825.0,163.9592,163.9939,163.7858,163.9939,6825.0
2021-07-15 14:50:00,189.13,189.15,188.8,188.89,6039.0,163.9765,163.9939,163.6904,163.7685,6039.0
2021-07-15 14:55:00,188.82,189.02,188.7,189.02,6520.0,163.7078,163.8812,163.6037,163.8812,6520.0
2021-07-15 15:00:00,188.97,189.12,188.97,188.98,4046.0,163.8378,163.9679,163.8378,163.8465,4046.0
2021-07-15 15:05:00,189.06,189.29,189.02,189.29,9684.0,163.9158,164.1153,163.8812,164.1153,9684.0
2021-07-15 15:10:00,189.19,189.27,189.0,189.02,9572.0,164.0286,164.0979,163.8638,163.8812,9572.0
2021-07-15 15:15:00,189.01,189.2,188.97,189.2,6775.0,163.8725,164.0372,163.8378,164.0372,6775.0
2021-07-15 15:20:00,189.22,189.5,189.1,189.47,65851.0,164.0546,164.2973,163.9505,164.2713,65851.0
2021-07-15 15:25:00,189.44,189.44,189.16,189.16,19659.0,164.2453,164.2453,164.0025,164.0025,19659.0
2021-07-15 15:30:00,189.14,189.19,188.86,188.99,16904.0,163.9852,164.0286,163.7424,163.8552,16904.0
2021-07-15 15:35:00,189.03,189.11,188.7,188.81,17638.0,163.8898,163.9592,163.6037,163.6991,17638.0
2021-07-15 15:40:00,188.81,188.89,188.65,188.8,16207.0,163.6991,163.7685,163.5604,163.6904,16207.0
2021-07-15 15:45:00,188.81,188.88,188.57,188.78,24027.0,163.6991,163.7598,163.491,163.6731,24027.0
2021-07-15 15:50:00,188.81,189.25,188.81,189.21,45990.0,163.6991,164.0806,163.6991,164.0459,45990.0
2021-07-15 15:55:00,189.18,189.51,188.97,189.49,71778.0,164.0199,164.306,163.8378,164.2887,71778.0
2021-07-16 09:30:00,190.13,190.37,188.28,188.28,54684.0,164.8435,165.0516,163.2396,163.2396,54684.0
2021-07-16 09:35:00,188.46,188.78,188.18,188.51,7945.0,163.3956,163.6731,163.1529,163.439,7945.0
2021-07-16 09:40:00,188.34,188.5,187.56,187.56,11644.0,163.2916,163.4303,162.6153,162.6153,11644.0
2021-07-16 09:45:00,187.63,187.97,187.17,187.43,10488.0,162.676,162.9708,162.2772,162.5026,10488.0
2021-07-16 09:50:00,187.57,188.09,187.37,187.49,12338.0,162.624,163.0748,162.4506,162.5546,12338.0
2021-07-16 09:55:00,187.34,187.58,187.29,187.42,4450.0,162.4246,162.6327,162.3812,162.494,4450.0
2021-07-16 10:00:00,187.44,187.44,186.55,187.09,6350.0,162.5113,162.5113,161.7397,162.2078,6350.0
2021-07-16 10:05:00,186.94,187.2,186.87,187.15,5006.0,162.0778,162.3032,162.0171,162.2599,5006.0
2021-07-16 10:10:00,187.04,187.44,186.78,186.95,7377.0,162.1645,162.5113,161.9391,162.0865,7377.0
2021-07-16 10:15:00,186.95,186.95,186.21,186.46,8644.0,162.0865,162.0865,161.4449,161.6616,8644.0
2021-07-16 10:20:00,186.59,186.59,186.1,186.33,11856.0,161.7743,161.7743,161.3495,161.5489,11856.0
2021-07-16 10:25:00,186.46,186.47,186.08,186.32,4696.0,161.6616,161.6703,161.3322,161.5402,4696.0
2021-07-16 10:30:00,186.25,186.49,185.97,186.23,11797.0,161.4796,161.6876,161.2368,161.4622,11797.0
2021-07-16 10:35:00,186.19,186.3,185.52,185.71,20439.0,161.4275,161.5229,160.8466,161.0114,20439.0
2021-07-16 10:40:00,185.64,185.64,185.27,185.4,6107.0,160.9507,160.9507,160.6299,160.7426,6107.0
2021-07-16 10:45:00,185.53,185.9,185.25,185.46,18407.0,160.8553,161.1761,160.6126,160.7946,18407.0
2021-07-16 10:50:00,185.43,185.71,185.23,185.68,8598.0,160.7686,161.0114,160.5952,160.9854,8598.0
2021-07-16 10:55:00,185.67,186.02,185.46,185.91,13913.0,160.9767,161.2801,160.7946,161.1848,13913.0
2021-07-16 11:00:00,185.9,186.02,185.69,185.72,41809.0,161.1761,161.2801,160.994,161.02,41809.0
2021-07-16 11:05:00,185.83,186.08,185.78,185.97,67441.0,161.1154,161.3322,161.0721,161.2368,67441.0
2021-07-16 11:10:00,185.93,186.48,185.87,186.26,21500.0,161.2021,161.679,161.1501,161.4882,21500.0
2021-07-16 11:15:00,186.33,186.33,185.67,185.69,6290.0,161.5489,161.5489,160.9767,160.994,6290.0
2021-07-16 11:20:00,185.69,185.82,185.48,185.53,4364.0,160.994,161.1067,160.812,160.8553,4364.0
2021-07-16 11:25:00,185.49,185.51,184.95,185.1,10335.0,160.8206,160.838,160.3525,160.4825,10335.0
2021-07-16 11:30:00,185.02,185.36,184.97,185.28,9434.0,160.4131,160.7079,160.3698,160.6386,9434.0
2021-07-16 11:35:00,185.48,185.7,185.34,185.7,6608.0,160.812,161.0027,160.6906,161.0027,6608.0
2021-07-16 11:40:00,185.74,186.0,185.6,186.0,2530.0,161.0374,161.2628,160.916,161.2628,2530.0
2021-07-16 11:45:00,186.02,186.03,185.71,185.72,4815.0,161.2801,161.2888,161.0114,161.02,4815.0
2021-07-16 11:50:00,185.7,185.88,185.63,185.83,4970.0,161.0027,161.1588,160.942,161.1154,4970.0
2021-07-16 11:55:00,185.76,185.99,185.76,185.91,3500.0,161.0547,161.2541,161.0547,161.1848,3500.0
2021-07-16 12:00:00,185.84,185.89,185.7,185.83,4305.0,161.1241,161.1674,161.0027,161.1154,4305.0
2021-07-16 12:05:00,185.7,185.7,185.42,185.48,3279.0,161.0027,161.0027,160.7599,160.812,3279.0
2021-07-16 12:10:00,185.53,185.7,185.51,185.56,2551.0,160.8553,161.0027,160.838,160.8813,2551.0
2021-07-16 12:15:00,185.51,185.53,185.19,185.22,3225.0,160.838,160.8553,160.5605,160.5865,3225.0
2021-07-16 12:20:00,185.27,185.54,185.19,185.19,4088.0,160.6299,160.864,160.5605,160.5605,4088.0
2021-07-16 12:25:00,185.18,185.19,184.9,184.95,5641.0,160.5519,160.5605,160.3091,160.3525,5641.0
2021-07-16 12:30:00,184.9,184.91,184.61,184.68,5985.0,160.3091,160.3178,160.0577,160.1184,5985.0
2021-07-16 12:35:00,184.79,185.04,184.74,184.88,9501.0,160.2137,160.4305,160.1704,160.2918,9501.0
2021-07-16 12:40:00,184.89,185.13,184.88,184.99,2506.0,160.3004,160.5085,160.2918,160.3871,2506.0
2021-07-16 12:45:00,184.97,185.01,184.81,184.87,4199.0,160.3698,160.4045,160.2311,160.2831,4199.0
2021-07-16 12:50:00,184.87,185.18,184.82,185.11,4561.0,160.2831,160.5519,160.2397,160.4912,4561.0
2021-07-16 12:55:00,185.19,185.73,185.17,185.67,6601.0,160.5605,161.0287,160.5432,160.9767,6601.0
2021-07-16 13:00:00,185.7,185.7,185.45,185.53,3310.0,161.0027,161.0027,160.786,160.8553,3310.0
2021-07-16 13:05:00,185.59,185.59,185.14,185.25,3512.0,160.9073,160.9073,160.5172,160.6126,3512.0
2021-07-16 13:10:00,185.2,185.2,184.89,185.12,14856.0,160.5692,160.5692,160.3004,160.4998,14856.0
2021-07-16 13:15:00,185.06,185.06,184.79,184.83,3097.0,160.4478,160.4478,160.2137,160.2484,3097.0
2021-07-16 13:20:00,184.94,184.96,184.74,184.81,3833.0,160.3438,160.3611,160.1704,160.2311,3833.0
2021-07-16 13:25:00,184.84,184.95,184.59,184.61,4403.0,160.2571,160.3525,160.0403,160.0577,4403.0
2021-07-16 13:30:00,184.62,184.67,184.53,184.56,10099.0,160.0663,160.1097,159.9883,160.0143,10099.0
2021-07-16 13:35:00,184.63,184.92,184.63,184.74,3051.0,160.075,160.3264,160.075,160.1704,3051.0
2021-07-16 13:40:00,184.79,184.85,184.53,184.59,7612.0,160.2137,160.2658,159.9883,160.0403,7612.0
2021-07-16 13:45:00,184.64,184.65,184.35,184.35,5446.0,160.0837,160.0924,159.8323,159.8323,5446.0
2021-07-16 13:50:00,184.35,184.42,184.24,184.36,5145.0,159.8323,159.8929,159.7369,159.8409,5145.0
2021-07-16 13:55:00,184.31,184.55,184.3,184.43,10360.0,159.7976,160.0057,159.7889,159.9016,10360.0
2021-07-16 14:00:00,184.5,184.5,183.93,183.93,6746.0,159.9623,159.9623,159.4681,159.4681,6746.0
2021-07-16 14:05:00,184.0,184.14,183.86,183.94,4449.0,159.5288,159.6502,159.4074,159.4768,4449.0
2021-07-16 14:10:00,183.82,183.96,183.77,183.8,6008.0,159.3727,159.4941,159.3294,159.3554,6008.0
2021-07-16 14:15:00,183.97,184.03,183.85,183.96,3716.0,159.5028,159.5548,159.3987,159.4941,3716.0
2021-07-16 14:20:00,183.96,183.97,183.78,183.87,4833.0,159.4941,159.5028,159.3381,159.4161,4833.0
2021-07-16 14:25:00,183.88,183.95,183.53,183.61,4030.0,159.4248,159.4854,159.1213,159.1907,4030.0
2021-07-16 14:30:00,183.65,183.69,183.5,183.59,4223.0,159.2253,159.26,159.0953,159.1733,4223.0
2021-07-16 14:35:00,183.6,183.61,183.43,183.45,8927.0,159.182,159.1907,159.0346,159.0519,8927.0
2021-07-16 14:40:00,183.41,183.56,183.27,183.38,6914.0,159.0173,159.1473,158.8959,158.9913,6914.0
2021-07-16 14:45:00,183.35,183.36,183.12,183.26,8139.0,158.9652,158.9739,158.7658,158.8872,8139.0
2021-07-16 14:50:00,183.27,183.49,183.24,183.46,3467.0,158.8959,159.0866,158.8699,159.0606,3467.0
2021-07-16 14:55:00,183.51,183.51,183.34,183.45,4968.0,159.104,159.104,158.9566,159.0519,4968.0
2021-07-16 15:00:00,183.34,183.34,183.07,183.1,6790.0,158.9566,158.9566,158.7225,158.7485,6790.0
2021-07-16 15:05:00,183.15,183.22,182.99,183.09,7345.0,158.7918,158.8525,158.6531,158.7398,7345.0
2021-07-16 15:10:00,183.18,183.27,183.04,183.2,4237.0,158.8179,158.8959,158.6965,158.8352,4237.0
2021-07-16 15:15:00,183.18,183.62,183.15,183.6,10556.0,158.8179,159.1993,158.7918,159.182,10556.0
2021-07-16 15:20:00,183.66,183.82,183.51,183.63,7909.0,159.234,159.3727,159.104,159.208,7909.0
2021-07-16 15:25:00,183.67,183.68,183.4,183.47,15411.0,159.2427,159.2514,159.0086,159.0693,15411.0
2021-07-16 15:30:00,183.47,183.47,183.16,183.37,23611.0,159.0693,159.0693,158.8005,158.9826,23611.0
2021-07-16 15:35:00,183.37,183.37,183.11,183.13,13360.0,158.9826,158.9826,158.7572,158.7745,13360.0
2021-07-16 15:40:00,183.21,183.39,183.03,183.08,14262.0,158.8439,158.9999,158.6878,158.7312,14262.0
2021-07-16 15:45:00,183.11,183.15,182.98,183.0,20564.0,158.7572,158.7918,158.6445,158.6618,20564.0
2021-07-16 15:50:00,183.07,183.16,182.8,183.12,32572.0,158.7225,158.8005,158.4884,158.7658,32572.0
2021-07-16 15:55:00,183.16,183.48,183.15,183.46,81985.0,158.8005,159.078,158.7918,159.0606,81985.0
2021-07-19 09:30:00,179.2,180.94,178.34,179.93,35989.0,155.3672,156.8758,154.6216,156.0001,35989.0
2021-07-19 09:35:00,179.72,179.72,178.07,178.4,15078.0,155.818,155.818,154.3875,154.6736,15078.0
2021-07-19 09:40:00,178.22,178.29,177.13,177.78,17691.0,154.5175,154.5782,153.5725,154.136,17691.0
2021-07-19 09:45:00,177.58,178.57,177.58,178.06,7992.0,153.9626,154.821,153.9626,154.3788,7992.0
2021-07-19 09:50:00,177.89,177.89,176.92,177.32,11822.0,154.2314,154.2314,153.3904,153.7372,11822.0
2021-07-19 09:55:00,177.41,177.97,176.95,177.55,18573.0,153.8152,154.3008,153.4164,153.9366,18573.0
2021-07-19 10:00:00,177.77,177.97,177.0,177.06,14555.0,154.1274,154.3008,153.4598,153.5118,14555.0
2021-07-19 10:05:00,177.08,178.58,176.91,178.58,10096.0,153.5291,154.8296,153.3817,154.8296,10096.0
2021-07-19 10:10:00,178.65,178.65,178.0,178.0,7668.0,154.8903,154.8903,154.3268,154.3268,7668.0
2021-07-19 10:15:00,178.11,178.12,177.33,177.44,8892.0,154.4221,154.4308,153.7459,153.8413,8892.0
2021-07-19 10:20:00,177.2,178.36,177.2,178.2,6636.0,153.6332,154.6389,153.6332,154.5002,6636.0
2021-07-19 10:25:00,178.24,179.01,178.12,178.94,9242.0,154.5349,155.2024,154.4308,155.1418,9242.0
2021-07-19 10:30:00,178.86,179.54,178.82,179.53,30323.0,155.0724,155.662,155.0377,155.6533,30323.0
2021-07-19 10:35:00,179.59,179.89,179.23,179.64,29365.0,155.7053,155.9654,155.3932,155.7487,29365.0
2021-07-19 10:40:00,179.53,180.23,179.37,180.21,6553.0,155.6533,156.2602,155.5146,156.2429,6553.0
2021-07-19 10:45:00,180.06,180.26,179.71,179.71,5958.0,156.1128,156.2862,155.8094,155.8094,5958.0
2021-07-19 10:50:00,179.66,179.66,178.13,178.13,5005.0,155.766,155.766,154.4395,154.4395,5005.0
2021-07-19 10:55:00,178.19,178.32,177.95,178.27,6606.0,154.4915,154.6042,154.2834,154.5609,6606.0
2021-07-19 11:00:00,178.23,178.97,178.0,178.67,7091.0,154.5262,155.1678,154.3268,154.9077,7091.0
2021-07-19 11:05:00,178.74,178.75,178.07,178.55,9531.0,154.9684,154.977,154.3875,154.8036,9531.0
2021-07-19 11:10:00,178.58,179.05,178.57,178.96,6490.0,154.8296,155.2371,154.821,155.1591,6490.0
2021-07-19 11:15:00,179.1,179.33,179.1,179.19,3676.0,155.2805,155.4799,155.2805,155.3585,3676.0
2021-07-19 11:20:00,179.27,179.27,178.65,178.84,4565.0,155.4279,155.4279,154.8903,155.0551,4565.0
2021-07-19 11:25:00,178.76,178.84,178.62,178.75,5504.0,154.9857,155.0551,154.8643,154.977,5504.0
2021-07-19 11:30:00,178.65,179.05,178.46,178.87,5372.0,154.8903,155.2371,154.7256,155.0811,5372.0
2021-07-19 11:35:00,178.8,179.14,178.7,179.14,7941.0,155.0204,155.3152,154.9337,155.3152,7941.0
2021-07-19 11:40:00,178.99,179.06,178.74,178.99,5986.0,155.1851,155.2458,154.9684,155.1851,5986.0
2021-07-19 11:45:00,179.06,179.41,179.04,179.13,6059.0,155.2458,155.5492,155.2285,155.3065,6059.0
2021-07-19 11:50:00,179.07,179.18,178.75,178.89,6872.0,155.2545,155.3498,154.977,155.0984,6872.0
2021-07-19 11:55:00,178.94,179.46,178.94,179.41,2500.0,155.1418,155.5926,155.1418,155.5492,2500.0
2021-07-19 12:00:00,179.42,179.42,178.75,179.35,5595.0,155.5579,155.5579,154.977,155.4972,5595.0
2021-07-19 12:05:00,179.39,179.49,178.92,179.01,5477.0,155.5319,155.6186,155.1244,155.2024,5477.0
2021-07-19 12:10:00,179.03,179.09,178.82,178.84,6926.0,155.2198,155.2718,155.0377,155.0551,6926.0
2021-07-19 12:15:00,178.83,179.15,178.7,178.7,7047.0,155.0464,155.3238,154.9337,154.9337,7047.0
2021-07-19 12:20:00,178.75,178.76,178.53,178.56,4710.0,154.977,154.9857,154.7863,154.8123,4710.0
2021-07-19 12:25:00,178.69,178.79,178.0,178.21,7765.0,154.925,155.0117,154.3268,154.5088,7765.0
2021-07-19 12:30:00,178.06,178.47,177.96,178.4,9105.0,154.3788,154.7343,154.2921,154.6736,9105.0
2021-07-19 12:35:00,178.41,178.47,178.16,178.16,5165.0,154.6822,154.7343,154.4655,154.4655,5165.0
2021-07-19 12:40:00,178.09,178.2,177.87,177.9,4524.0,154.4048,154.5002,154.2141,154.2401,4524.0
2021-07-19 12:45:00,177.93,178.29,177.91,177.93,10830.0,154.2661,154.5782,154.2487,154.2661,10830.0
2021-07-19 12:50:00,177.96,178.66,177.91,178.48,4364.0,154.2921,154.899,154.2487,154.7429,4364.0
2021-07-19 12:55:00,178.47,178.48,178.13,178.33,4124.0,154.7343,154.7429,154.4395,154.6129,4124.0
2021-07-19 13:00:00,178.33,178.95,178.33,178.78,5244.0,154.6129,155.1504,154.6129,155.003,5244.0
2021-07-19 13:05:00,178.77,178.94,178.76,178.94,4156.0,154.9944,155.1418,154.9857,155.1418,4156.0
2021-07-19 13:10:00,178.92,178.97,178.47,178.62,8277.0,155.1244,155.1678,154.7343,154.8643,8277.0
2021-07-19 13:15:00,178.7,178.81,178.32,178.32,3957.0,154.9337,155.029,154.6042,154.6042,3957.0
2021-07-19 13:20:00,178.3,178.43,178.05,178.22,7085.0,154.5869,154.6996,154.3701,154.5175,7085.0
2021-07-19 13:25:00,178.21,178.34,177.84,178.09,5911.0,154.5088,154.6216,154.1881,154.4048,5911.0
2021-07-19 13:30:00,178.14,178.14,177.79,177.93,6547.0,154.4482,154.4482,154.1447,154.2661,6547.0
2021-07-19 13:35:00,178.0,178.27,177.93,178.2,6602.0,154.3268,154.5609,154.2661,154.5002,6602.0
2021-07-19 13:40:00,178.03,178.03,177.56,177.6,5826.0,154.3528,154.3528,153.9453,153.98,5826.0
2021-07-19 13:45:00,177.6,177.91,177.45,177.45,3549.0,153.98,154.2487,153.8499,153.8499,3549.0
2021-07-19 13:50:00,177.42,177.77,177.23,177.74,4906.0,153.8239,154.1274,153.6592,154.1014,4906.0
2021-07-19 13:55:00,177.67,177.82,177.53,177.6,3697.0,154.0407,154.1707,153.9193,153.98,3697.0
2021-07-19 14:00:00,177.67,178.39,177.59,178.07,6497.0,154.0407,154.6649,153.9713,154.3875,6497.0
2021-07-19 14:05:00,178.1,178.22,177.63,177.68,13465.0,154.4135,154.5175,154.006,154.0493,13465.0
2021-07-19 14:10:00,177.7,178.19,177.7,177.87,8418.0,154.0667,154.4915,154.0667,154.2141,8418.0
2021-07-19 14:15:00,177.83,177.96,177.75,177.78,4235.0,154.1794,154.2921,154.11,154.136,4235.0
2021-07-19 14:20:00,177.85,177.85,177.42,177.42,17085.0,154.1967,154.1967,153.8239,153.8239,17085.0
2021-07-19 14:25:00,177.39,177.96,177.37,177.96,6948.0,153.7979,154.2921,153.7806,154.2921,6948.0
2021-07-19 14:30:00,178.02,178.02,177.43,177.69,6008.0,154.3441,154.3441,153.8326,154.058,6008.0
2021-07-19 14:35:00,177.65,177.72,177.19,177.39,8024.0,154.0233,154.084,153.6245,153.7979,8024.0
2021-07-19 14:40:00,177.36,177.59,177.33,177.48,8380.0,153.7719,153.9713,153.7459,153.8759,8380.0
2021-07-19 14:45:00,177.54,177.76,177.45,177.69,4847.0,153.928,154.1187,153.8499,154.058,4847.0
2021-07-19 14:50:00,177.68,177.91,177.45,177.53,7382.0,154.0493,154.2487,153.8499,153.9193,7382.0
2021-07-19 14:55:00,177.64,177.8,177.15,177.15,6692.0,154.0147,154.1534,153.5898,153.5898,6692.0
2021-07-19 15:00:00,177.15,177.25,176.94,177.09,8773.0,153.5898,153.6765,153.4077,153.5378,8773.0
2021-07-19 15:05:00,177.12,177.18,176.87,177.06,9307.0,153.5638,153.6158,153.3471,153.5118,9307.0
2021-07-19 15:10:00,177.01,177.36,176.9,176.97,14493.0,153.4684,153.7719,153.3731,153.4338,14493.0
2021-07-19 15:15:00,176.98,177.14,176.92,176.93,11459.0,153.4424,153.5811,153.3904,153.3991,11459.0
2021-07-19 15:20:00,176.99,177.06,176.78,176.94,12753.0,153.4511,153.5118,153.269,153.4077,12753.0
2021-07-19 15:25:00,176.94,177.21,176.91,176.91,9737.0,153.4077,153.6418,153.3817,153.3817,9737.0
2021-07-19 15:30:00,176.9,177.23,176.85,177.2,14399.0,153.3731,153.6592,153.3297,153.6332,14399.0
2021-07-19 15:35:00,177.18,177.18,176.72,176.72,18144.0,153.6158,153.6158,153.217,153.217,18144.0
2021-07-19 15:40:00,176.69,176.86,176.44,176.59,25812.0,153.191,153.3384,152.9742,153.1043,25812.0
2021-07-19 15:45:00,176.59,177.0,176.43,176.94,31769.0,153.1043,153.4598,152.9656,153.4077,31769.0
2021-07-19 15:50:00,176.89,177.28,176.63,177.11,41458.0,153.3644,153.7025,153.139,153.5551,41458.0
2021-07-19 15:55:00,177.16,177.9,177.11,177.86,70987.0,153.5985,154.2401,153.5551,154.2054,70987.0
2021-07-20 09:30:00,177.86,179.23,177.21,178.86,33705.0,154.2054,155.3932,153.6418,155.0724,33705.0
2021-07-20 09:35:00,179.41,179.67,178.11,178.11,9903.0,155.5492,155.7747,154.4221,154.4221,9903.0
2021-07-20 09:40:00,178.25,179.94,177.94,179.64,4307.0,154.5435,156.0088,154.2748,155.7487,4307.0
2021-07-20 09:45:00,179.49,180.15,179.33,180.03,5506.0,155.6186,156.1908,155.4799,156.0868,5506.0
2021-07-20 09:50:00,179.88,180.27,179.58,179.93,7131.0,155.9567,156.2949,155.6966,156.0001,7131.0
2021-07-20 09:55:00,180.15,180.65,180.11,180.12,4786.0,156.1908,156.6243,156.1562,156.1648,4786.0
2021-07-20 10:00:00,180.13,181.13,180.11,181.13,12027.0,156.1735,157.0405,156.1562,157.0405,12027.0
2021-07-20 10:05:00,180.92,181.14,180.39,180.91,7175.0,156.8584,157.0492,156.3989,156.8498,7175.0
2021-07-20 10:10:00,180.85,181.4,180.7,181.03,5659.0,156.7977,157.2746,156.6677,156.9538,5659.0
2021-07-20 10:15:00,181.02,181.5,180.89,181.4,8454.0,156.9451,157.3613,156.8324,157.2746,8454.0
2021-07-20 10:20:00,181.44,181.91,181.41,181.76,4349.0,157.3093,157.7168,157.2833,157.5867,4349.0
2021-07-20 10:25:00,181.75,182.14,181.67,182.03,5806.0,157.578,157.9162,157.5087,157.8208,5806.0
2021-07-20 10:30:00,181.95,182.07,181.31,181.48,6305.0,157.7514,157.8555,157.1966,157.3439,6305.0
2021-07-20 10:35:00,181.54,181.84,181.38,181.84,6645.0,157.396,157.6561,157.2572,157.6561,6645.0
2021-07-20 10:40:00,181.79,181.87,181.26,181.51,5258.0,157.6127,157.6821,157.1532,157.37,5258.0
2021-07-20 10:45:00,181.27,181.92,181.14,181.88,6669.0,157.1619,157.7254,157.0492,157.6908,6669.0
2021-07-20 10:50:00,181.96,182.35,181.95,182.35,4283.0,157.7601,158.0982,157.7514,158.0982,4283.0
2021-07-20 10:55:00,182.35,182.79,182.16,182.68,4633.0,158.0982,158.4797,157.9335,158.3844,4633.0
2021-07-20 11:00:00,182.75,183.06,182.61,182.87,10845.0,158.445,158.7138,158.3237,158.5491,10845.0
2021-07-20 11:05:00,182.91,183.14,182.03,182.37,8978.0,158.5838,158.7832,157.8208,158.1156,8978.0
2021-07-20 11:10:00,182.37,182.64,182.01,182.15,9070.0,158.1156,158.3497,157.8035,157.9248,9070.0
2021-07-20 11:15:00,182.07,182.14,181.7,181.85,10435.0,157.8555,157.9162,157.5347,157.6647,10435.0
2021-07-20 11:20:00,181.8,182.06,181.63,181.8,26076.0,157.6214,157.8468,157.474,157.6214,26076.0
2021-07-20 11:25:00,181.87,182.27,181.81,181.95,40602.0,157.6821,158.0289,157.6301,157.7514,40602.0
2021-07-20 11:30:00,181.94,182.03,181.74,181.91,32562.0,157.7428,157.8208,157.5694,157.7168,32562.0
2021-07-20 11:35:00,181.97,182.28,181.54,181.54,27278.0,157.7688,158.0376,157.396,157.396,27278.0
2021-07-20 11:40:00,181.56,182.03,181.3,181.99,5419.0,157.4133,157.8208,157.1879,157.7861,5419.0
2021-07-20 11:45:00,182.03,182.31,181.91,182.29,4911.0,157.8208,158.0636,157.7168,158.0462,4911.0
2021-07-20 11:50:00,182.4,182.56,182.29,182.46,5304.0,158.1416,158.2803,158.0462,158.1936,5304.0
2021-07-20 11:55:00,182.44,182.79,182.44,182.75,8993.0,158.1763,158.4797,158.1763,158.445,8993.0
2021-07-20 12:00:00,182.75,182.86,182.35,182.36,18511.0,158.445,158.5404,158.0982,158.1069,18511.0
2021-07-20 12:05:00,182.36,182.37,181.96,182.37,6083.0,158.1069,158.1156,157.7601,158.1156,6083.0
2021-07-20 12:10:00,182.32,182.5,182.2,182.49,4839.0,158.0722,158.2283,157.9682,158.2196,4839.0
2021-07-20 12:15:00,182.51,182.85,182.49,182.82,5402.0,158.237,158.5317,158.2196,158.5057,5402.0
2021-07-20 12:20:00,182.85,183.18,182.83,183.06,8030.0,158.5317,158.8179,158.5144,158.7138,8030.0
2021-07-20 12:25:00,183.06,183.13,182.87,183.0,7077.0,158.7138,158.7745,158.5491,158.6618,7077.0
2021-07-20 12:30:00,183.03,183.13,182.96,183.13,5043.0,158.6878,158.7745,158.6271,158.7745,5043.0
2021-07-20 12:35:00,183.26,183.3,182.95,183.06,6875.0,158.8872,158.9219,158.6184,158.7138,6875.0
2021-07-20 12:40:00,183.06,183.4,183.05,183.22,6175.0,158.7138,159.0086,158.7051,158.8525,6175.0
2021-07-20 12:45:00,183.22,183.37,183.05,183.33,9329.0,158.8525,158.9826,158.7051,158.9479,9329.0
2021-07-20 12:50:00,183.33,183.47,183.21,183.27,22644.0,158.9479,159.0693,158.8439,158.8959,22644.0
2021-07-20 12:55:00,183.31,183.31,182.86,182.93,3766.0,158.9306,158.9306,158.5404,158.6011,3766.0
2021-07-20 13:00:00,183.02,183.02,182.38,182.43,11877.0,158.6791,158.6791,158.1243,158.1676,11877.0
2021-07-20 13:05:00,182.39,182.55,182.21,182.21,5673.0,158.1329,158.2716,157.9769,157.9769,5673.0
2021-07-20 13:10:00,182.21,182.56,182.18,182.56,2779.0,157.9769,158.2803,157.9509,158.2803,2779.0
2021-07-20 13:15:00,182.55,182.57,181.98,182.08,7816.0,158.2716,158.289,157.7775,157.8642,7816.0
2021-07-20 13:20:00,182.18,182.31,182.01,182.01,5643.0,157.9509,158.0636,157.8035,157.8035,5643.0
2021-07-20 13:25:00,182.02,182.13,181.93,181.98,3835.0,157.8121,157.9075,157.7341,157.7775,3835.0
2021-07-20 13:30:00,181.99,182.16,181.93,181.98,5813.0,157.7861,157.9335,157.7341,157.7775,5813.0
2021-07-20 13:35:00,182.05,182.21,181.93,181.98,7109.0,157.8381,157.9769,157.7341,157.7775,7109.0
2021-07-20 13:40:00,181.95,182.14,181.72,181.72,5597.0,157.7514,157.9162,157.552,157.552,5597.0
2021-07-20 13:45:00,181.75,181.93,181.67,181.76,3013.0,157.578,157.7341,157.5087,157.5867,3013.0
2021-07-20 13:50:00,181.77,181.82,181.61,181.67,6544.0,157.5954,157.6387,157.4567,157.5087,6544.0
2021-07-20 13:55:00,181.69,181.97,181.65,181.81,4330.0,157.526,157.7688,157.4913,157.6301,4330.0
2021-07-20 14:00:00,181.95,182.2,181.85,182.09,9754.0,157.7514,157.9682,157.6647,157.8728,9754.0
2021-07-20 14:05:00,181.97,182.26,181.89,181.92,9664.0,157.7688,158.0202,157.6994,157.7254,9664.0
2021-07-20 14:10:00,181.95,181.98,181.55,181.62,8700.0,157.7514,157.7775,157.4046,157.4653,8700.0
2021-07-20 14:15:00,181.64,181.71,181.45,181.66,8777.0,157.4827,157.5434,157.3179,157.5,8777.0
2021-07-20 14:20:00,181.68,181.79,181.47,181.54,11449.0,157.5173,157.6127,157.3353,157.396,11449.0
2021-07-20 14:25:00,181.6,181.74,181.42,181.46,9050.0,157.448,157.5694,157.2919,157.3266,9050.0
2021-07-20 14:30:00,181.5,181.72,181.49,181.69,11917.0,157.3613,157.552,157.3526,157.526,11917.0
2021-07-20 14:35:00,181.69,181.77,181.58,181.62,10484.0,157.526,157.5954,157.4306,157.4653,10484.0
2021-07-20 14:40:00,181.6,182.2,181.59,182.04,7498.0,157.448,157.9682,157.4393,157.8295,7498.0
2021-07-20 14:45:00,182.06,182.12,181.67,181.7,8678.0,157.8468,157.8988,157.5087,157.5347,8678.0
2021-07-20 14:50:00,181.67,181.96,181.67,181.79,5053.0,157.5087,157.7601,157.5087,157.6127,5053.0
2021-07-20 14:55:00,181.76,181.76,181.46,181.49,7027.0,157.5867,157.5867,157.3266,157.3526,7027.0
2021-07-20 15:00:00,181.5,181.52,181.38,181.45,7601.0,157.3613,157.3786,157.2572,157.3179,7601.0
2021-07-20 15:05:00,181.52,181.74,181.51,181.58,5604.0,157.3786,157.5694,157.37,157.4306,5604.0
2021-07-20 15:10:00,181.57,182.19,181.57,182.15,16768.0,157.422,157.9595,157.422,157.9248,16768.0
2021-07-20 15:15:00,182.1,182.39,182.03,182.31,11759.0,157.8815,158.1329,157.8208,158.0636,11759.0
2021-07-20 15:20:00,182.27,182.52,182.23,182.39,7026.0,158.0289,158.2456,157.9942,158.1329,7026.0
2021-07-20 15:25:00,182.39,182.48,181.98,182.13,14450.0,158.1329,158.211,157.7775,157.9075,14450.0
2021-07-20 15:30:00,182.13,182.21,181.9,182.05,90407.0,157.9075,157.9769,157.7081,157.8381,90407.0
2021-07-20 15:35:00,182.04,182.22,181.99,182.18,17355.0,157.8295,157.9855,157.7861,157.9509,17355.0
2021-07-20 15:40:00,182.16,182.34,182.02,182.03,17289.0,157.9335,158.0896,157.8121,157.8208,17289.0
2021-07-20 15:45:00,182.05,182.22,181.99,182.18,30872.0,157.8381,157.9855,157.7861,157.9509,30872.0
2021-07-20 15:50:00,182.16,182.25,181.62,181.81,44483.0,157.9335,158.0115,157.4653,157.6301,44483.0
2021-07-20 15:55:00,181.8,181.82,181.31,181.58,69312.0,157.6214,157.6387,157.1966,157.4306,69312.0
2021-07-21 09:30:00,183.67,184.71,183.54,184.42,25766.0,159.2427,160.1444,159.13,159.8929,25766.0
2021-07-21 09:35:00,184.48,184.8,184.15,184.57,17698.0,159.945,160.2224,159.6588,160.023,17698.0
2021-07-21 09:40:00,184.62,185.18,184.5,184.81,11294.0,160.0663,160.5519,159.9623,160.2311,11294.0
2021-07-21 09:45:00,184.78,185.03,184.58,184.87,14641.0,160.2051,160.4218,160.0317,160.2831,14641.0
2021-07-21 09:50:00,184.96,185.18,184.61,184.93,4528.0,160.3611,160.5519,160.0577,160.3351,4528.0
2021-07-21 09:55:00,184.86,185.1,184.64,185.0,7981.0,160.2744,160.4825,160.0837,160.3958,7981.0
2021-07-21 10:00:00,184.92,185.15,184.61,184.61,16546.0,160.3264,160.5259,160.0577,160.0577,16546.0
2021-07-21 10:05:00,184.59,185.22,184.59,185.06,17965.0,160.0403,160.5865,160.0403,160.4478,17965.0
2021-07-21 10:10:00,185.07,185.64,184.96,185.56,14276.0,160.4565,160.9507,160.3611,160.8813,14276.0
2021-07-21 10:15:00,185.49,185.6,184.93,185.0,22932.0,160.8206,160.916,160.3351,160.3958,22932.0
2021-07-21 10:20:00,184.97,185.56,184.97,185.23,8250.0,160.3698,160.8813,160.3698,160.5952,8250.0
2021-07-21 10:25:00,185.33,185.39,184.67,184.77,10693.0,160.6819,160.7339,160.1097,160.1964,10693.0
2021-07-21 10:30:00,184.65,184.65,183.71,183.81,7197.0,160.0924,160.0924,159.2774,159.3641,7197.0
2021-07-21 10:35:00,183.77,184.58,183.77,184.58,6048.0,159.3294,160.0317,159.3294,160.0317,6048.0
2021-07-21 10:40:00,184.48,184.86,184.42,184.79,7007.0,159.945,160.2744,159.8929,160.2137,7007.0
2021-07-21 10:45:00,184.74,184.89,184.23,184.3,4263.0,160.1704,160.3004,159.7282,159.7889,4263.0
2021-07-21 10:50:00,184.38,184.68,184.22,184.22,3618.0,159.8583,160.1184,159.7195,159.7195,3618.0
2021-07-21 10:55:00,184.28,184.5,184.13,184.13,5220.0,159.7716,159.9623,159.6415,159.6415,5220.0
2021-07-21 11:00:00,184.09,184.34,184.01,184.14,5726.0,159.6068,159.8236,159.5375,159.6502,5726.0
2021-07-21 11:05:00,184.21,184.6,184.2,184.35,4797.0,159.7109,160.049,159.7022,159.8323,4797.0
2021-07-21 11:10:00,184.43,184.59,184.35,184.57,6484.0,159.9016,160.0403,159.8323,160.023,6484.0
2021-07-21 11:15:00,184.56,184.86,184.56,184.75,7495.0,160.0143,160.2744,160.0143,160.1791,7495.0
2021-07-21 11:20:00,184.67,184.83,184.43,184.43,9962.0,160.1097,160.2484,159.9016,159.9016,9962.0
2021-07-21 11:25:00,184.48,184.58,183.99,184.09,16105.0,159.945,160.0317,159.5201,159.6068,16105.0
2021-07-21 11:30:00,184.13,184.67,184.05,184.59,5820.0,159.6415,160.1097,159.5721,160.0403,5820.0
2021-07-21 11:35:00,184.69,184.74,184.47,184.59,4444.0,160.127,160.1704,159.9363,160.0403,4444.0
2021-07-21 11:40:00,184.61,185.26,184.61,185.17,8388.0,160.0577,160.6212,160.0577,160.5432,8388.0
2021-07-21 11:45:00,185.22,185.31,184.98,185.19,14923.0,160.5865,160.6646,160.3785,160.5605,14923.0
2021-07-21 11:50:00,185.17,185.57,185.15,185.4,16348.0,160.5432,160.89,160.5259,160.7426,16348.0
2021-07-21 11:55:00,185.37,185.48,185.02,185.13,3011.0,160.7166,160.812,160.4131,160.5085,3011.0
2021-07-21 12:00:00,185.25,185.25,184.91,184.91,7524.0,160.6126,160.6126,160.3178,160.3178,7524.0
2021-07-21 12:05:00,184.95,185.11,184.95,185.11,1711.0,160.3525,160.4912,160.3525,160.4912,1711.0
2021-07-21 12:10:00,185.02,185.42,185.02,185.4,6331.0,160.4131,160.7599,160.4131,160.7426,6331.0
2021-07-21 12:15:00,185.42,185.55,185.19,185.39,26571.0,160.7599,160.8727,160.5605,160.7339,26571.0
2021-07-21 12:20:00,185.32,185.46,185.21,185.33,3093.0,160.6732,160.7946,160.5779,160.6819,3093.0
2021-07-21 12:25:00,185.35,185.4,185.05,185.05,3010.0,160.6993,160.7426,160.4392,160.4392,3010.0
2021-07-21 12:30:00,184.98,185.25,184.98,185.04,3060.0,160.3785,160.6126,160.3785,160.4305,3060.0
2021-07-21 12:35:00,185.03,185.34,185.03,185.29,3796.0,160.4218,160.6906,160.4218,160.6472,3796.0
2021-07-21 12:40:00,185.34,185.59,185.32,185.57,4958.0,160.6906,160.9073,160.6732,160.89,4958.0
2021-07-21 12:45:00,185.53,185.56,185.39,185.56,2599.0,160.8553,160.8813,160.7339,160.8813,2599.0
2021-07-21 12:50:00,185.56,185.56,185.42,185.55,3168.0,160.8813,160.8813,160.7599,160.8727,3168.0
2021-07-21 12:55:00,185.56,185.71,185.43,185.43,4681.0,160.8813,161.0114,160.7686,160.7686,4681.0
2021-07-21 13:00:00,185.49,186.06,185.49,186.0,7975.0,160.8206,161.3148,160.8206,161.2628,7975.0
2021-07-21 13:05:00,186.03,186.13,185.75,185.85,7337.0,161.2888,161.3755,161.0461,161.1328,7337.0
2021-07-21 13:10:00,185.85,185.91,185.73,185.75,4768.0,161.1328,161.1848,161.0287,161.0461,4768.0
2021-07-21 13:15:00,185.77,185.88,185.6,185.6,4526.0,161.0634,161.1588,160.916,160.916,4526.0
2021-07-21 13:20:00,185.56,185.75,185.5,185.65,11483.0,160.8813,161.0461,160.8293,160.9594,11483.0
2021-07-21 13:25:00,185.69,186.06,185.69,186.03,8139.0,160.994,161.3148,160.994,161.2888,8139.0
2021-07-21 13:30:00,185.99,186.25,185.94,186.25,4246.0,161.2541,161.4796,161.2108,161.4796,4246.0
2021-07-21 13:35:00,186.16,186.16,185.9,185.9,5014.0,161.4015,161.4015,161.1761,161.1761,5014.0
2021-07-21 13:40:00,185.88,185.88,185.74,185.76,3393.0,161.1588,161.1588,161.0374,161.0547,3393.0
2021-07-21 13:45:00,185.66,185.75,185.57,185.68,4041.0,160.968,161.0461,160.89,160.9854,4041.0
2021-07-21 13:50:00,185.68,185.77,185.66,185.73,2011.0,160.9854,161.0634,160.968,161.0287,2011.0
2021-07-21 13:55:00,185.74,185.74,185.53,185.53,1835.0,161.0374,161.0374,160.8553,160.8553,1835.0
2021-07-21 14:00:00,185.56,185.69,185.38,185.38,7547.0,160.8813,160.994,160.7253,160.7253,7547.0
2021-07-21 14:05:00,185.42,185.51,185.41,185.45,11464.0,160.7599,160.838,160.7513,160.786,11464.0
2021-07-21 14:10:00,185.49,185.55,185.24,185.27,11114.0,160.8206,160.8727,160.6039,160.6299,11114.0
2021-07-21 14:15:00,185.33,185.43,185.31,185.38,3206.0,160.6819,160.7686,160.6646,160.7253,3206.0
2021-07-21 14:20:00,185.38,185.38,185.12,185.15,4430.0,160.7253,160.7253,160.4998,160.5259,4430.0
2021-07-21 14:25:00,185.11,185.35,185.11,185.3,5595.0,160.4912,160.6993,160.4912,160.6559,5595.0
2021-07-21 14:30:00,185.31,185.36,185.23,185.31,7506.0,160.6646,160.7079,160.5952,160.6646,7506.0
2021-07-21 14:35:00,185.39,185.4,185.23,185.37,17176.0,160.7339,160.7426,160.5952,160.7166,17176.0
2021-07-21 14:40:00,185.43,185.51,185.37,185.42,5482.0,160.7686,160.838,160.7166,160.7599,5482.0
2021-07-21 14:45:00,185.38,185.46,185.24,185.24,5068.0,160.7253,160.7946,160.6039,160.6039,5068.0
2021-07-21 14:50:00,185.28,185.29,185.03,185.06,5632.0,160.6386,160.6472,160.4218,160.4478,5632.0
2021-07-21 14:55:00,185.09,185.34,185.04,185.32,7713.0,160.4738,160.6906,160.4305,160.6732,7713.0
2021-07-21 15:00:00,185.34,185.5,185.3,185.43,11408.0,160.6906,160.8293,160.6559,160.7686,11408.0
2021-07-21 15:05:00,185.46,185.61,185.42,185.58,11165.0,160.7946,160.9247,160.7599,160.8987,11165.0
2021-07-21 15:10:00,185.56,185.56,185.21,185.3,4273.0,160.8813,160.8813,160.5779,160.6559,4273.0
2021-07-21 15:15:00,185.3,185.34,185.25,185.28,8162.0,160.6559,160.6906,160.6126,160.6386,8162.0
2021-07-21 15:20:00,185.32,185.46,185.28,185.37,5938.0,160.6732,160.7946,160.6386,160.7166,5938.0
2021-07-21 15:25:00,185.41,185.47,185.1,185.21,5540.0,160.7513,160.8033,160.4825,160.5779,5540.0
2021-07-21 15:30:00,185.22,185.24,185.1,185.1,13339.0,160.5865,160.6039,160.4825,160.4825,13339.0
2021-07-21 15:35:00,185.13,185.23,184.98,184.99,9117.0,160.5085,160.5952,160.3785,160.3871,9117.0
2021-07-21 15:40:00,185.0,185.22,184.97,185.19,9431.0,160.3958,160.5865,160.3698,160.5605,9431.0
2021-07-21 15:45:00,185.21,185.21,184.89,184.89,10346.0,160.5779,160.5779,160.3004,160.3004,10346.0
2021-07-21 15:50:00,184.85,184.93,184.72,184.84,21900.0,160.2658,160.3351,160.153,160.2571,21900.0
2021-07-21 15:55:00,184.89,184.94,184.7,184.87,49960.0,160.3004,160.3438,160.1357,160.2831,49960.0
2021-07-22 09:30:00,184.5,184.96,183.75,183.89,15810.0,159.9623,160.3611,159.312,159.4334,15810.0
2021-07-22 09:35:00,183.88,183.88,182.65,183.19,18446.0,159.4248,159.4248,158.3583,158.8265,18446.0
2021-07-22 09:40:00,183.35,184.28,183.29,184.28,9708.0,158.9652,159.7716,158.9132,159.7716,9708.0
2021-07-22 09:45:00,184.26,184.72,184.0,184.0,6975.0,159.7542,160.153,159.5288,159.5288,6975.0
2021-07-22 09:50:00,183.95,183.95,182.97,183.25,4292.0,159.4854,159.4854,158.6358,158.8785,4292.0
2021-07-22 09:55:00,183.11,183.23,182.8,183.02,3383.0,158.7572,158.8612,158.4884,158.6791,3383.0
2021-07-22 10:00:00,183.17,183.28,182.65,182.82,5639.0,158.8092,158.9046,158.3583,158.5057,5639.0
2021-07-22 10:05:00,183.07,183.07,182.74,182.78,900.0,158.7225,158.7225,158.4364,158.4711,900.0
2021-07-22 10:10:00,183.33,183.76,183.33,183.61,7880.0,158.9479,159.3207,158.9479,159.1907,7880.0
2021-07-22 10:15:00,183.51,183.55,183.09,183.28,4592.0,159.104,159.1386,158.7398,158.9046,4592.0
2021-07-22 10:20:00,183.32,183.33,182.55,182.55,1617.0,158.9392,158.9479,158.2716,158.2716,1617.0
2021-07-22 10:25:00,182.68,182.95,182.41,182.49,5321.0,158.3844,158.6184,158.1503,158.2196,5321.0
2021-07-22 10:30:00,182.52,182.7,182.45,182.48,800.0,158.2456,158.4017,158.1849,158.211,800.0
2021-07-22 10:35:00,182.49,182.62,182.19,182.32,3252.0,158.2196,158.3323,157.9595,158.0722,3252.0
2021-07-22 10:40:00,182.44,182.63,182.39,182.54,1385.0,158.1763,158.341,158.1329,158.263,1385.0
2021-07-22 10:45:00,182.42,182.42,182.15,182.16,3182.0,158.1589,158.1589,157.9248,157.9335,3182.0
2021-07-22 10:50:00,182.17,182.3,181.89,182.21,6411.0,157.9422,158.0549,157.6994,157.9769,6411.0
2021-07-22 10:55:00,182.12,182.25,181.81,181.81,9710.0,157.8988,158.0115,157.6301,157.6301,9710.0
2021-07-22 11:00:00,181.8,181.93,181.54,181.82,3225.0,157.6214,157.7341,157.396,157.6387,3225.0
2021-07-22 11:05:00,181.9,181.94,181.69,181.94,2745.0,157.7081,157.7428,157.526,157.7428,2745.0
2021-07-22 11:10:00,182.0,182.08,181.84,181.84,3752.0,157.7948,157.8642,157.6561,157.6561,3752.0
2021-07-22 11:15:00,181.8,182.38,181.75,182.26,3812.0,157.6214,158.1243,157.578,158.0202,3812.0
2021-07-22 11:20:00,182.35,182.38,181.81,181.97,8011.0,158.0982,158.1243,157.6301,157.7688,8011.0
2021-07-22 11:25:00,182.02,182.03,181.42,181.73,6300.0,157.8121,157.8208,157.2919,157.5607,6300.0
2021-07-22 11:30:00,181.73,181.95,181.38,181.38,4883.0,157.5607,157.7514,157.2572,157.2572,4883.0
2021-07-22 11:35:00,181.33,181.48,181.29,181.48,2508.0,157.2139,157.3439,157.1792,157.3439,2508.0
2021-07-22 11:40:00,181.42,181.42,180.86,181.0,4317.0,157.2919,157.2919,156.8064,156.9278,4317.0
2021-07-22 11:45:00,180.96,181.19,180.96,181.02,2575.0,156.8931,157.0925,156.8931,156.9451,2575.0
2021-07-22 11:50:00,180.99,181.04,180.76,181.04,2924.0,156.9191,156.9625,156.7197,156.9625,2924.0
2021-07-22 11:55:00,180.99,181.07,180.78,180.78,2579.0,156.9191,156.9885,156.737,156.737,2579.0
2021-07-22 12:00:00,180.9,181.1,180.66,181.05,4035.0,156.8411,157.0145,156.633,156.9711,4035.0
2021-07-22 12:05:00,181.14,181.29,181.03,181.12,3111.0,157.0492,157.1792,156.9538,157.0318,3111.0
2021-07-22 12:10:00,181.04,181.16,180.94,180.94,3446.0,156.9625,157.0665,156.8758,156.8758,3446.0
2021-07-22 12:15:00,181.02,181.02,180.84,180.84,2834.0,156.9451,156.9451,156.7891,156.7891,2834.0
2021-07-22 12:20:00,181.0,181.1,180.91,180.91,900.0,156.9278,157.0145,156.8498,156.8498,900.0
2021-07-22 12:25:00,180.91,181.13,180.9,181.13,7377.0,156.8498,157.0405,156.8411,157.0405,7377.0
2021-07-22 12:30:00,181.09,181.19,180.97,181.0,11033.0,157.0058,157.0925,156.9018,156.9278,11033.0
2021-07-22 12:35:00,181.0,181.09,181.0,181.0,21288.0,156.9278,157.0058,156.9278,156.9278,21288.0
2021-07-22 12:40:00,180.99,181.11,180.98,181.09,15513.0,156.9191,157.0232,156.9104,157.0058,15513.0
2021-07-22 12:45:00,181.07,181.07,180.9,180.93,3883.0,156.9885,156.9885,156.8411,156.8671,3883.0
2021-07-22 12:50:00,180.94,181.05,180.92,181.0,14555.0,156.8758,156.9711,156.8584,156.9278,14555.0
2021-07-22 12:55:00,181.0,181.18,180.99,181.14,5795.0,156.9278,157.0838,156.9191,157.0492,5795.0
2021-07-22 13:00:00,181.25,181.32,181.16,181.23,7854.0,157.1445,157.2052,157.0665,157.1272,7854.0
2021-07-22 13:05:00,181.22,181.29,181.12,181.17,17752.0,157.1185,157.1792,157.0318,157.0752,17752.0
2021-07-22 13:10:00,181.22,181.48,181.17,181.33,16801.0,157.1185,157.3439,157.0752,157.2139,16801.0
2021-07-22 13:15:00,181.35,181.47,181.22,181.22,27473.0,157.2312,157.3353,157.1185,157.1185,27473.0
2021-07-22 13:20:00,181.22,181.33,181.16,181.3,13758.0,157.1185,157.2139,157.0665,157.1879,13758.0
2021-07-22 13:25:00,181.31,181.32,181.07,181.07,4775.0,157.1966,157.2052,156.9885,156.9885,4775.0
2021-07-22 13:30:00,181.14,181.25,181.07,181.25,3521.0,157.0492,157.1445,156.9885,157.1445,3521.0
2021-07-22 13:35:00,181.2,181.25,181.18,181.21,4227.0,157.1012,157.1445,157.0838,157.1099,4227.0
2021-07-22 13:40:00,181.2,181.34,181.18,181.3,39467.0,157.1012,157.2226,157.0838,157.1879,39467.0
2021-07-22 13:45:00,181.36,181.66,181.36,181.64,6735.0,157.2399,157.5,157.2399,157.4827,6735.0
2021-07-22 13:50:00,181.61,181.63,181.4,181.52,10020.0,157.4567,157.474,157.2746,157.3786,10020.0
2021-07-22 13:55:00,181.54,181.77,181.5,181.69,60675.0,157.396,157.5954,157.3613,157.526,60675.0
2021-07-22 14:00:00,181.71,182.11,181.66,182.11,19464.0,157.5434,157.8902,157.5,157.8902,19464.0
2021-07-22 14:05:00,182.16,182.25,181.86,181.88,25838.0,157.9335,158.0115,157.6734,157.6908,25838.0
2021-07-22 14:10:00,181.92,182.01,181.91,181.98,20322.0,157.7254,157.8035,157.7168,157.7775,20322.0
2021-07-22 14:15:00,181.98,182.01,181.87,181.96,10301.0,157.7775,157.8035,157.6821,157.7601,10301.0
2021-07-22 14:20:00,181.94,182.01,181.84,181.95,12362.0,157.7428,157.8035,157.6561,157.7514,12362.0
2021-07-22 14:25:00,181.94,182.01,181.79,181.88,7600.0,157.7428,157.8035,157.6127,157.6908,7600.0
2021-07-22 14:30:00,181.94,181.95,181.79,181.95,5078.0,157.7428,157.7514,157.6127,157.7514,5078.0
2021-07-22 14:35:00,181.96,182.0,181.78,181.8,8182.0,157.7601,157.7948,157.604,157.6214,8182.0
2021-07-22 14:40:00,181.76,181.79,181.57,181.62,8957.0,157.5867,157.6127,157.422,157.4653,8957.0
2021-07-22 14:45:00,181.64,181.75,181.62,181.75,7532.0,157.4827,157.578,157.4653,157.578,7532.0
2021-07-22 14:50:00,181.75,181.83,181.64,181.81,12430.0,157.578,157.6474,157.4827,157.6301,12430.0
2021-07-22 14:55:00,181.8,181.83,181.7,181.81,17846.0,157.6214,157.6474,157.5347,157.6301,17846.0
2021-07-22 15:00:00,181.81,181.94,181.74,181.94,12608.0,157.6301,157.7428,157.5694,157.7428,12608.0
2021-07-22 15:05:00,181.96,181.96,181.84,181.93,8725.0,157.7601,157.7601,157.6561,157.7341,8725.0
2021-07-22 15:10:00,181.95,181.96,181.79,181.83,8710.0,157.7514,157.7601,157.6127,157.6474,8710.0
2021-07-22 15:15:00,181.81,182.0,181.73,181.96,11876.0,157.6301,157.7948,157.5607,157.7601,11876.0
2021-07-22 15:20:00,181.95,181.95,181.67,181.75,24208.0,157.7514,157.7514,157.5087,157.578,24208.0
2021-07-22 15:25:00,181.78,181.78,181.56,181.67,15866.0,157.604,157.604,157.4133,157.5087,15866.0
2021-07-22 15:30:00,181.64,181.72,181.52,181.62,11826.0,157.4827,157.552,157.3786,157.4653,11826.0
2021-07-22 15:35:00,181.59,181.74,181.59,181.7,15073.0,157.4393,157.5694,157.4393,157.5347,15073.0
2021-07-22 15:40:00,181.69,181.85,181.57,181.79,19695.0,157.526,157.6647,157.422,157.6127,19695.0
2021-07-22 15:45:00,181.83,181.9,181.79,181.82,38361.0,157.6474,157.7081,157.6127,157.6387,38361.0
2021-07-22 15:50:00,181.82,181.85,181.58,181.62,52466.0,157.6387,157.6647,157.4306,157.4653,52466.0
2021-07-22 15:55:00,181.63,181.78,181.52,181.72,134453.0,157.474,157.604,157.3786,157.552,134453.0
2021-07-23 09:30:00,183.1,184.63,183.1,184.46,31624.0,158.7485,160.075,158.7485,159.9276,31624.0
2021-07-23 09:35:00,184.62,185.15,184.35,185.0,7551.0,160.0663,160.5259,159.8323,160.3958,7551.0
2021-07-23 09:40:00,184.71,185.19,184.7,185.05,5227.0,160.1444,160.5605,160.1357,160.4392,5227.0
2021-07-23 09:45:00,184.94,185.08,184.09,184.09,9733.0,160.3438,160.4652,159.6068,159.6068,9733.0
2021-07-23 09:50:00,183.86,183.86,183.19,183.19,2061.0,159.4074,159.4074,158.8265,158.8265,2061.0
2021-07-23 09:55:00,183.14,183.29,182.81,182.91,4074.0,158.7832,158.9132,158.4971,158.5838,4074.0
2021-07-23 10:00:00,182.85,182.98,182.33,182.52,7042.0,158.5317,158.6445,158.0809,158.2456,7042.0
2021-07-23 10:05:00,182.4,182.94,182.23,182.8,8557.0,158.1416,158.6098,157.9942,158.4884,8557.0
2021-07-23 10:10:00,182.99,183.31,182.65,182.74,5869.0,158.6531,158.9306,158.3583,158.4364,5869.0
2021-07-23 10:15:00,182.83,183.06,182.38,182.68,8688.0,158.5144,158.7138,158.1243,158.3844,8688.0
2021-07-23 10:20:00,182.39,182.82,182.14,182.63,3533.0,158.1329,158.5057,157.9162,158.341,3533.0
2021-07-23 10:25:00,182.66,182.81,182.51,182.8,11713.0,158.367,158.4971,158.237,158.4884,11713.0
2021-07-23 10:30:00,182.76,182.83,182.31,182.75,5598.0,158.4537,158.5144,158.0636,158.445,5598.0
2021-07-23 10:35:00,182.89,183.17,182.69,182.69,3298.0,158.5664,158.8092,158.393,158.393,3298.0
2021-07-23 10:40:00,182.76,183.34,182.76,182.95,5229.0,158.4537,158.9566,158.4537,158.6184,5229.0
2021-07-23 10:45:00,182.98,183.32,182.93,183.26,5369.0,158.6445,158.9392,158.6011,158.8872,5369.0
2021-07-23 10:50:00,183.26,183.29,182.75,182.75,3851.0,158.8872,158.9132,158.445,158.445,3851.0
2021-07-23 10:55:00,182.73,182.93,182.7,182.82,4231.0,158.4277,158.6011,158.4017,158.5057,4231.0
2021-07-23 11:00:00,182.81,183.26,182.81,183.25,7355.0,158.4971,158.8872,158.4971,158.8785,7355.0
2021-07-23 11:05:00,183.23,183.44,183.13,183.18,4967.0,158.8612,159.0433,158.7745,158.8179,4967.0
2021-07-23 11:10:00,183.03,183.03,182.71,182.79,2533.0,158.6878,158.6878,158.4104,158.4797,2533.0
2021-07-23 11:15:00,182.78,182.85,182.52,182.68,2362.0,158.4711,158.5317,158.2456,158.3844,2362.0
2021-07-23 11:20:00,182.69,182.98,182.69,182.82,1550.0,158.393,158.6445,158.393,158.5057,1550.0
2021-07-23 11:25:00,182.82,182.87,182.46,182.62,8200.0,158.5057,158.5491,158.1936,158.3323,8200.0
2021-07-23 11:30:00,182.62,182.78,182.55,182.55,3428.0,158.3323,158.4711,158.2716,158.2716,3428.0
2021-07-23 11:35:00,182.52,182.7,182.35,182.41,14345.0,158.2456,158.4017,158.0982,158.1503,14345.0
2021-07-23 11:40:00,182.47,182.52,182.0,182.16,8962.0,158.2023,158.2456,157.7948,157.9335,8962.0
2021-07-23 11:45:00,182.15,182.25,182.13,182.17,5539.0,157.9248,158.0115,157.9075,157.9422,5539.0
2021-07-23 11:50:00,182.2,182.28,182.11,182.26,6874.0,157.9682,158.0376,157.8902,158.0202,6874.0
2021-07-23 11:55:00,182.25,182.26,181.98,182.02,4568.0,158.0115,158.0202,157.7775,157.8121,4568.0
2021-07-23 12:00:00,182.05,182.38,181.99,182.12,6545.0,157.8381,158.1243,157.7861,157.8988,6545.0
2021-07-23 12:05:00,182.11,182.37,182.11,182.28,3012.0,157.8902,158.1156,157.8902,158.0376,3012.0
2021-07-23 12:10:00,182.23,182.57,182.13,182.5,4476.0,157.9942,158.289,157.9075,158.2283,4476.0
2021-07-23 12:15:00,182.57,182.72,182.49,182.52,3953.0,158.289,158.419,158.2196,158.2456,3953.0
2021-07-23 12:20:00,182.59,182.59,182.2,182.2,3193.0,158.3063,158.3063,157.9682,157.9682,3193.0
2021-07-23 12:25:00,182.39,182.51,182.26,182.5,3505.0,158.1329,158.237,158.0202,158.2283,3505.0
2021-07-23 12:30:00,182.58,182.66,182.51,182.52,5090.0,158.2977,158.367,158.237,158.2456,5090.0
2021-07-23 12:35:00,182.59,182.59,182.32,182.48,8651.0,158.3063,158.3063,158.0722,158.211,8651.0
2021-07-23 12:40:00,182.62,182.68,182.3,182.37,4550.0,158.3323,158.3844,158.0549,158.1156,4550.0
2021-07-23 12:45:00,182.38,182.47,182.29,182.31,5220.0,158.1243,158.2023,158.0462,158.0636,5220.0
2021-07-23 12:50:00,182.28,182.4,182.11,182.11,4762.0,158.0376,158.1416,157.8902,157.8902,4762.0
2021-07-23 12:55:00,182.09,182.3,182.05,182.21,5868.0,157.8728,158.0549,157.8381,157.9769,5868.0
2021-07-23 13:00:00,182.22,182.55,182.21,182.55,6417.0,157.9855,158.2716,157.9769,158.2716,6417.0
2021-07-23 13:05:00,182.46,182.57,182.46,182.56,3893.0,158.1936,158.289,158.1936,158.2803,3893.0
2021-07-23 13:10:00,182.6,182.6,182.49,182.54,3852.0,158.315,158.315,158.2196,158.263,3852.0
2021-07-23 13:15:00,182.63,182.63,182.41,182.49,2458.0,158.341,158.341,158.1503,158.2196,2458.0
2021-07-23 13:20:00,182.44,182.44,182.19,182.21,2700.0,158.1763,158.1763,157.9595,157.9769,2700.0
2021-07-23 13:25:00,182.23,182.29,182.16,182.24,3532.0,157.9942,158.0462,157.9335,158.0029,3532.0
2021-07-23 13:30:00,182.24,182.31,182.18,182.28,4121.0,158.0029,158.0636,157.9509,158.0376,4121.0
2021-07-23 13:35:00,182.23,182.47,182.23,182.45,6265.0,157.9942,158.2023,157.9942,158.1849,6265.0
2021-07-23 13:40:00,182.45,182.74,182.39,182.7,4573.0,158.1849,158.4364,158.1329,158.4017,4573.0
2021-07-23 13:45:00,182.69,182.88,182.59,182.88,6362.0,158.393,158.5578,158.3063,158.5578,6362.0
2021-07-23 13:50:00,182.94,182.97,182.75,182.81,4845.0,158.6098,158.6358,158.445,158.4971,4845.0
2021-07-23 13:55:00,182.82,183.03,182.82,182.92,3400.0,158.5057,158.6878,158.5057,158.5924,3400.0
2021-07-23 14:00:00,182.94,182.94,182.51,182.56,7508.0,158.6098,158.6098,158.237,158.2803,7508.0
2021-07-23 14:05:00,182.63,182.68,182.48,182.58,2644.0,158.341,158.3844,158.211,158.2977,2644.0
2021-07-23 14:10:00,182.66,182.81,182.57,182.73,4632.0,158.367,158.4971,158.289,158.4277,4632.0
2021-07-23 14:15:00,182.75,182.75,182.51,182.51,6194.0,158.445,158.445,158.237,158.237,6194.0
2021-07-23 14:20:00,182.47,182.51,182.29,182.36,3359.0,158.2023,158.237,158.0462,158.1069,3359.0
2021-07-23 14:25:00,182.46,182.62,182.45,182.62,4115.0,158.1936,158.3323,158.1849,158.3323,4115.0
2021-07-23 14:30:00,182.61,182.72,182.53,182.55,1626.0,158.3237,158.419,158.2543,158.2716,1626.0
2021-07-23 14:35:00,182.55,182.63,182.47,182.61,3430.0,158.2716,158.341,158.2023,158.3237,3430.0
2021-07-23 14:40:00,182.63,182.64,182.52,182.59,3362.0,158.341,158.3497,158.2456,158.3063,3362.0
2021-07-23 14:45:00,182.59,182.59,182.47,182.53,2830.0,158.3063,158.3063,158.2023,158.2543,2830.0
2021-07-23 14:50:00,182.55,182.7,182.55,182.68,6654.0,158.2716,158.4017,158.2716,158.3844,6654.0
2021-07-23 14:55:00,182.68,182.78,182.6,182.78,2914.0,158.3844,158.4711,158.315,158.4711,2914.0
2021-07-23 15:00:00,182.8,182.83,182.67,182.75,6116.0,158.4884,158.5144,158.3757,158.445,6116.0
2021-07-23 15:05:00,182.73,182.73,182.36,182.4,3661.0,158.4277,158.4277,158.1069,158.1416,3661.0
2021-07-23 15:10:00,182.44,182.51,182.2,182.22,3108.0,158.1763,158.237,157.9682,157.9855,3108.0
2021-07-23 15:15:00,182.22,182.42,182.14,182.33,5086.0,157.9855,158.1589,157.9162,158.0809,5086.0
2021-07-23 15:20:00,182.35,182.45,182.19,182.29,3529.0,158.0982,158.1849,157.9595,158.0462,3529.0
2021-07-23 15:25:00,182.3,182.33,182.21,182.3,5990.0,158.0549,158.0809,157.9769,158.0549,5990.0
2021-07-23 15:30:00,182.37,182.72,182.35,182.68,3405.0,158.1156,158.419,158.0982,158.3844,3405.0
2021-07-23 15:35:00,182.71,182.93,182.69,182.84,7206.0,158.4104,158.6011,158.393,158.5231,7206.0
2021-07-23 15:40:00,182.84,183.0,182.72,182.84,22966.0,158.5231,158.6618,158.419,158.5231,22966.0
2021-07-23 15:45:00,182.87,183.09,182.84,183.05,22804.0,158.5491,158.7398,158.5231,158.7051,22804.0
2021-07-23 15:50:00,183.02,183.12,183.0,183.02,72943.0,158.6791,158.7658,158.6618,158.6791,72943.0
2021-07-23 15:55:00,183.08,183.15,182.91,183.02,78972.0,158.7312,158.7918,158.5838,158.6791,78972.0
2021-07-26 09:30:00,183.65,185.51,183.03,184.6,20268.0,159.2253,160.838,158.6878,160.049,20268.0
2021-07-26 09:35:00,185.11,185.11,184.11,184.49,1700.0,160.4912,160.4912,159.6242,159.9536,1700.0
2021-07-26 09:40:00,183.87,183.87,183.03,183.08,2486.0,159.4161,159.4161,158.6878,158.7312,2486.0
2021-07-26 09:45:00,183.32,183.91,183.0,183.69,8849.0,158.9392,159.4508,158.6618,159.26,8849.0
2021-07-26 09:50:00,183.55,184.47,183.54,184.31,3492.0,159.1386,159.9363,159.13,159.7976,3492.0
2021-07-26 09:55:00,184.44,184.44,183.9,183.93,5754.0,159.9103,159.9103,159.4421,159.4681,5754.0
2021-07-26 10:00:00,183.93,184.49,183.84,184.34,5584.0,159.4681,159.9536,159.3901,159.8236,5584.0
2021-07-26 10:05:00,184.23,184.53,184.01,184.01,3605.0,159.7282,159.9883,159.5375,159.5375,3605.0
2021-07-26 10:10:00,183.94,184.19,183.74,183.82,3944.0,159.4768,159.6935,159.3034,159.3727,3944.0
2021-07-26 10:15:00,183.69,184.13,183.61,184.03,5541.0,159.26,159.6415,159.1907,159.5548,5541.0
2021-07-26 10:20:00,184.17,184.33,183.85,184.03,5829.0,159.6762,159.8149,159.3987,159.5548,5829.0
2021-07-26 10:25:00,183.89,184.06,183.59,183.59,2538.0,159.4334,159.5808,159.1733,159.1733,2538.0
2021-07-26 10:30:00,183.6,183.8,183.15,183.49,10254.0,159.182,159.3554,158.7918,159.0866,10254.0
2021-07-26 10:35:00,183.5,183.66,183.37,183.5,6259.0,159.0953,159.234,158.9826,159.0953,6259.0
2021-07-26 10:40:00,183.55,183.9,183.55,183.73,2739.0,159.1386,159.4421,159.1386,159.2947,2739.0
2021-07-26 10:45:00,183.7,184.27,183.69,184.27,3635.0,159.2687,159.7629,159.26,159.7629,3635.0
2021-07-26 10:50:00,184.1,184.1,183.81,183.99,2837.0,159.6155,159.6155,159.3641,159.5201,2837.0
2021-07-26 10:55:00,184.0,184.06,183.78,184.0,4240.0,159.5288,159.5808,159.3381,159.5288,4240.0
2021-07-26 11:00:00,183.79,183.85,183.49,183.83,3837.0,159.3467,159.3987,159.0866,159.3814,3837.0
2021-07-26 11:05:00,183.86,184.38,183.71,184.21,3756.0,159.4074,159.8583,159.2774,159.7109,3756.0
2021-07-26 11:10:00,184.28,184.39,184.03,184.04,2596.0,159.7716,159.8669,159.5548,159.5635,2596.0
2021-07-26 11:15:00,184.02,184.34,183.96,184.21,5015.0,159.5461,159.8236,159.4941,159.7109,5015.0
2021-07-26 11:20:00,184.27,184.32,184.07,184.2,3103.0,159.7629,159.8062,159.5895,159.7022,3103.0
2021-07-26 11:25:00,184.16,184.43,184.04,184.08,2845.0,159.6675,159.9016,159.5635,159.5982,2845.0
2021-07-26 11:30:00,184.17,184.18,183.84,183.88,3677.0,159.6762,159.6849,159.3901,159.4248,3677.0
2021-07-26 11:35:00,184.06,184.23,184.01,184.04,2828.0,159.5808,159.7282,159.5375,159.5635,2828.0
2021-07-26 11:40:00,184.0,184.27,184.0,184.1,2548.0,159.5288,159.7629,159.5288,159.6155,2548.0
2021-07-26 11:45:00,184.14,184.21,183.96,183.99,1200.0,159.6502,159.7109,159.4941,159.5201,1200.0
2021-07-26 11:50:00,183.99,183.99,183.79,183.82,1631.0,159.5201,159.5201,159.3467,159.3727,1631.0
2021-07-26 11:55:00,183.84,183.85,183.62,183.65,1311.0,159.3901,159.3987,159.1993,159.2253,1311.0
2021-07-26 12:00:00,183.63,183.72,183.48,183.72,2139.0,159.208,159.286,159.078,159.286,2139.0
2021-07-26 12:05:00,183.54,183.59,183.45,183.53,2835.0,159.13,159.1733,159.0519,159.1213,2835.0
2021-07-26 12:10:00,183.59,183.65,183.58,183.65,667.0,159.1733,159.2253,159.1647,159.2253,667.0
2021-07-26 12:15:00,183.66,183.68,183.49,183.49,755.0,159.234,159.2514,159.0866,159.0866,755.0
2021-07-26 12:20:00,183.68,183.78,183.65,183.78,717.0,159.2514,159.3381,159.2253,159.3381,717.0
2021-07-26 12:25:00,183.8,184.07,183.79,184.03,3345.0,159.3554,159.5895,159.3467,159.5548,3345.0
2021-07-26 12:30:00,184.03,184.18,184.0,184.11,5051.0,159.5548,159.6849,159.5288,159.6242,5051.0
2021-07-26 12:35:00,184.18,184.38,184.18,184.24,2779.0,159.6849,159.8583,159.6849,159.7369,2779.0
2021-07-26 12:40:00,184.2,184.25,184.0,184.05,1906.0,159.7022,159.7456,159.5288,159.5721,1906.0
2021-07-26 12:45:00,184.06,184.2,184.06,184.12,2700.0,159.5808,159.7022,159.5808,159.6328,2700.0
2021-07-26 12:50:00,184.06,184.17,183.92,183.97,2076.0,159.5808,159.6762,159.4594,159.5028,2076.0
2021-07-26 12:55:00,184.03,184.07,183.96,184.06,9121.0,159.5548,159.5895,159.4941,159.5808,9121.0
2021-07-26 13:00:00,184.07,184.09,184.06,184.06,1079.0,159.5895,159.6068,159.5808,159.5808,1079.0
2021-07-26 13:05:00,183.98,184.05,183.94,184.05,1059.0,159.5115,159.5721,159.4768,159.5721,1059.0
2021-07-26 13:10:00,183.98,184.05,183.98,184.0,1300.0,159.5115,159.5721,159.5115,159.5288,1300.0
2021-07-26 13:15:00,184.07,184.1,183.95,184.1,4510.0,159.5895,159.6155,159.4854,159.6155,4510.0
2021-07-26 13:20:00,184.1,184.23,183.98,184.07,4013.0,159.6155,159.7282,159.5115,159.5895,4013.0
2021-07-26 13:25:00,184.03,184.06,183.98,184.03,1860.0,159.5548,159.5808,159.5115,159.5548,1860.0
2021-07-26 13:30:00,183.95,184.13,183.91,183.91,4609.0,159.4854,159.6415,159.4508,159.4508,4609.0
2021-07-26 13:35:00,183.87,183.96,183.78,183.91,4878.0,159.4161,159.4941,159.3381,159.4508,4878.0
2021-07-26 13:40:00,183.94,184.02,183.9,184.0,2986.0,159.4768,159.5461,159.4421,159.5288,2986.0
2021-07-26 13:45:00,183.97,184.04,183.91,183.96,2470.0,159.5028,159.5635,159.4508,159.4941,2470.0
2021-07-26 13:50:00,184.04,184.04,183.83,183.88,2556.0,159.5635,159.5635,159.3814,159.4248,2556.0
2021-07-26 13:55:00,183.95,184.13,183.95,184.09,1800.0,159.4854,159.6415,159.4854,159.6068,1800.0
2021-07-26 14:00:00,184.14,184.14,183.95,184.03,1998.0,159.6502,159.6502,159.4854,159.5548,1998.0
2021-07-26 14:05:00,184.02,184.08,183.97,184.08,1400.0,159.5461,159.5982,159.5028,159.5982,1400.0
2021-07-26 14:10:00,184.12,184.13,183.99,184.04,3798.0,159.6328,159.6415,159.5201,159.5635,3798.0
2021-07-26 14:15:00,184.07,184.26,184.02,184.26,2949.0,159.5895,159.7542,159.5461,159.7542,2949.0
2021-07-26 14:20:00,184.25,184.38,184.15,184.38,4870.0,159.7456,159.8583,159.6588,159.8583,4870.0
2021-07-26 14:25:00,184.31,184.45,184.26,184.45,4416.0,159.7976,159.919,159.7542,159.919,4416.0
2021-07-26 14:30:00,184.41,184.43,184.34,184.34,3143.0,159.8843,159.9016,159.8236,159.8236,3143.0
2021-07-26 14:35:00,184.35,184.46,184.33,184.43,3109.0,159.8323,159.9276,159.8149,159.9016,3109.0
2021-07-26 14:40:00,184.42,184.43,184.22,184.25,2093.0,159.8929,159.9016,159.7195,159.7456,2093.0
2021-07-26 14:45:00,184.23,184.27,184.22,184.23,694.0,159.7282,159.7629,159.7195,159.7282,694.0
2021-07-26 14:50:00,184.22,184.3,184.1,184.1,2003.0,159.7195,159.7889,159.6155,159.6155,2003.0
2021-07-26 14:55:00,184.13,184.13,184.0,184.0,4308.0,159.6415,159.6415,159.5288,159.5288,4308.0
2021-07-26 15:00:00,184.14,184.19,184.11,184.11,1801.0,159.6502,159.6935,159.6242,159.6242,1801.0
2021-07-26 15:05:00,184.1,184.39,184.1,184.35,3257.0,159.6155,159.8669,159.6155,159.8323,3257.0
2021-07-26 15:10:00,184.32,184.33,184.19,184.33,6426.0,159.8062,159.8149,159.6935,159.8149,6426.0
2021-07-26 15:15:00,184.35,184.53,184.34,184.47,5018.0,159.8323,159.9883,159.8236,159.9363,5018.0
2021-07-26 15:20:00,184.48,184.56,184.46,184.52,5468.0,159.945,160.0143,159.9276,159.9796,5468.0
2021-07-26 15:25:00,184.48,184.57,184.45,184.57,8632.0,159.945,160.023,159.919,160.023,8632.0
2021-07-26 15:30:00,184.57,184.6,184.41,184.58,4773.0,160.023,160.049,159.8843,160.0317,4773.0
2021-07-26 15:35:00,184.61,184.68,184.54,184.64,5212.0,160.0577,160.1184,159.997,160.0837,5212.0
2021-07-26 15:40:00,184.55,184.66,184.55,184.6,6246.0,160.0057,160.101,160.0057,160.049,6246.0
2021-07-26 15:45:00,184.6,184.6,184.39,184.4,10914.0,160.049,160.049,159.8669,159.8756,10914.0
2021-07-26 15:50:00,184.34,184.56,184.34,184.54,13499.0,159.8236,160.0143,159.8236,159.997,13499.0
2021-07-26 15:55:00,184.53,184.61,184.31,184.53,52203.0,159.9883,160.0577,159.7976,159.9883,52203.0
2021-07-27 09:30:00,182.09,182.42,180.87,182.1,28566.0,157.8728,158.1589,156.8151,157.8815,28566.0
2021-07-27 09:35:00,182.51,182.7,181.7,181.98,11650.0,158.237,158.4017,157.5347,157.7775,11650.0
2021-07-27 09:40:00,181.89,182.21,181.13,181.81,7289.0,157.6994,157.9769,157.0405,157.6301,7289.0
2021-07-27 09:45:00,181.91,182.91,181.79,182.91,11262.0,157.7168,158.5838,157.6127,158.5838,11262.0
2021-07-27 09:50:00,182.98,183.2,182.56,183.2,3350.0,158.6445,158.8352,158.2803,158.8352,3350.0
2021-07-27 09:55:00,183.04,183.21,182.56,182.85,6329.0,158.6965,158.8439,158.2803,158.5317,6329.0
2021-07-27 10:00:00,182.81,183.24,182.8,183.09,3158.0,158.4971,158.8699,158.4884,158.7398,3158.0
2021-07-27 10:05:00,183.21,183.64,183.05,183.52,2431.0,158.8439,159.2167,158.7051,159.1126,2431.0
2021-07-27 10:10:00,183.43,183.43,183.02,183.31,4118.0,159.0346,159.0346,158.6791,158.9306,4118.0
2021-07-27 10:15:00,183.31,183.78,183.3,183.6,8360.0,158.9306,159.3381,158.9219,159.182,8360.0
2021-07-27 10:20:00,183.74,184.19,183.74,184.16,7387.0,159.3034,159.6935,159.3034,159.6675,7387.0
2021-07-27 10:25:00,184.16,184.45,184.0,184.08,18149.0,159.6675,159.919,159.5288,159.5982,18149.0
2021-07-27 10:30:00,184.01,184.39,183.89,183.99,10240.0,159.5375,159.8669,159.4334,159.5201,10240.0
2021-07-27 10:35:00,184.03,184.27,184.02,184.17,20200.0,159.5548,159.7629,159.5461,159.6762,20200.0
2021-07-27 10:40:00,184.2,184.69,184.2,184.28,8689.0,159.7022,160.127,159.7022,159.7716,8689.0
2021-07-27 10:45:00,184.4,184.41,183.73,184.08,9971.0,159.8756,159.8843,159.2947,159.5982,9971.0
2021-07-27 10:50:00,184.15,184.69,184.08,184.6,6517.0,159.6588,160.127,159.5982,160.049,6517.0
2021-07-27 10:55:00,184.6,184.89,184.6,184.63,9946.0,160.049,160.3004,160.049,160.075,9946.0
2021-07-27 11:00:00,184.53,184.86,184.49,184.82,10142.0,159.9883,160.2744,159.9536,160.2397,10142.0
2021-07-27 11:05:00,184.71,184.93,184.59,184.82,6392.0,160.1444,160.3351,160.0403,160.2397,6392.0
2021-07-27 11:10:00,184.74,184.85,184.7,184.76,4659.0,160.1704,160.2658,160.1357,160.1877,4659.0
2021-07-27 11:15:00,184.81,185.0,184.67,184.68,3321.0,160.2311,160.3958,160.1097,160.1184,3321.0
2021-07-27 11:20:00,184.62,184.75,184.15,184.15,3350.0,160.0663,160.1791,159.6588,159.6588,3350.0
2021-07-27 11:25:00,184.23,184.48,184.2,184.42,3876.0,159.7282,159.945,159.7022,159.8929,3876.0
2021-07-27 11:30:00,184.29,184.34,183.96,184.18,8048.0,159.7802,159.8236,159.4941,159.6849,8048.0
2021-07-27 11:35:00,184.28,184.61,184.28,184.34,3652.0,159.7716,160.0577,159.7716,159.8236,3652.0
2021-07-27 11:40:00,184.01,184.41,183.98,184.25,3299.0,159.5375,159.8843,159.5115,159.7456,3299.0
2021-07-27 11:45:00,184.28,184.46,184.22,184.27,2973.0,159.7716,159.9276,159.7195,159.7629,2973.0
2021-07-27 11:50:00,184.34,184.59,184.32,184.54,2500.0,159.8236,160.0403,159.8062,159.997,2500.0
2021-07-27 11:55:00,184.53,184.62,184.42,184.62,4561.0,159.9883,160.0663,159.8929,160.0663,4561.0
2021-07-27 12:00:00,184.37,184.42,184.25,184.31,2144.0,159.8496,159.8929,159.7456,159.7976,2144.0
2021-07-27 12:05:00,184.17,184.17,183.76,183.76,2516.0,159.6762,159.6762,159.3207,159.3207,2516.0
2021-07-27 12:10:00,183.66,183.75,183.54,183.54,1305.0,159.234,159.312,159.13,159.13,1305.0
2021-07-27 12:15:00,183.61,183.62,183.32,183.47,2717.0,159.1907,159.1993,158.9392,159.0693,2717.0
2021-07-27 12:20:00,183.54,183.63,183.48,183.48,1251.0,159.13,159.208,159.078,159.078,1251.0
2021-07-27 12:25:00,183.4,183.58,183.4,183.57,2515.0,159.0086,159.1647,159.0086,159.156,2515.0
2021-07-27 12:30:00,183.6,183.68,183.36,183.49,2413.0,159.182,159.2514,158.9739,159.0866,2413.0
2021-07-27 12:35:00,183.59,183.68,183.47,183.47,2938.0,159.1733,159.2514,159.0693,159.0693,2938.0
2021-07-27 12:40:00,183.28,183.42,183.27,183.42,1605.0,158.9046,159.0259,158.8959,159.0259,1605.0
2021-07-27 12:45:00,183.42,183.59,183.39,183.41,1325.0,159.0259,159.1733,158.9999,159.0173,1325.0
2021-07-27 12:50:00,183.48,183.54,183.37,183.37,2590.0,159.078,159.13,158.9826,158.9826,2590.0
2021-07-27 12:55:00,183.32,183.69,183.32,183.52,1669.0,158.9392,159.26,158.9392,159.1126,1669.0
2021-07-27 13:00:00,183.57,183.79,183.57,183.63,1906.0,159.156,159.3467,159.156,159.208,1906.0
2021-07-27 13:05:00,183.7,183.94,183.68,183.89,5910.0,159.2687,159.4768,159.2514,159.4334,5910.0
2021-07-27 13:10:00,183.82,183.88,183.61,183.88,4751.0,159.3727,159.4248,159.1907,159.4248,4751.0
2021-07-27 13:15:00,183.82,183.89,183.7,183.88,2399.0,159.3727,159.4334,159.2687,159.4248,2399.0
2021-07-27 13:20:00,184.02,184.02,183.58,183.61,2171.0,159.5461,159.5461,159.1647,159.1907,2171.0
2021-07-27 13:25:00,183.65,183.73,183.24,183.28,7318.0,159.2253,159.2947,158.8699,158.9046,7318.0
2021-07-27 13:30:00,183.33,183.46,183.32,183.37,4284.0,158.9479,159.0606,158.9392,158.9826,4284.0
2021-07-27 13:35:00,183.44,183.72,183.34,183.72,5751.0,159.0433,159.286,158.9566,159.286,5751.0
2021-07-27 13:40:00,183.71,183.89,183.66,183.89,2523.0,159.2774,159.4334,159.234,159.4334,2523.0
2021-07-27 13:45:00,183.9,183.98,183.79,183.89,2988.0,159.4421,159.5115,159.3467,159.4334,2988.0
2021-07-27 13:50:00,183.89,183.93,183.71,183.75,2642.0,159.4334,159.4681,159.2774,159.312,2642.0
2021-07-27 13:55:00,183.7,183.77,183.59,183.59,1075.0,159.2687,159.3294,159.1733,159.1733,1075.0
2021-07-27 14:00:00,183.53,183.73,183.53,183.57,1149.0,159.1213,159.2947,159.1213,159.156,1149.0
2021-07-27 14:05:00,183.5,183.52,183.43,183.49,600.0,159.0953,159.1126,159.0346,159.0866,600.0
2021-07-27 14:10:00,183.58,183.77,183.58,183.77,3168.0,159.1647,159.3294,159.1647,159.3294,3168.0
2021-07-27 14:15:00,183.77,183.87,183.72,183.87,763.0,159.3294,159.4161,159.286,159.4161,763.0
2021-07-27 14:20:00,183.81,183.91,183.71,183.89,3704.0,159.3641,159.4508,159.2774,159.4334,3704.0
2021-07-27 14:25:00,183.98,183.99,183.89,183.95,1562.0,159.5115,159.5201,159.4334,159.4854,1562.0
2021-07-27 14:30:00,183.88,183.92,183.86,183.86,1510.0,159.4248,159.4594,159.4074,159.4074,1510.0
2021-07-27 14:35:00,183.81,183.95,183.81,183.91,480.0,159.3641,159.4854,159.3641,159.4508,480.0
2021-07-27 14:40:00,183.83,183.83,183.81,183.81,200.0,159.3814,159.3814,159.3641,159.3641,200.0
2021-07-27 14:45:00,183.87,184.01,183.84,183.95,2816.0,159.4161,159.5375,159.3901,159.4854,2816.0
2021-07-27 14:50:00,183.91,183.97,183.73,183.77,1478.0,159.4508,159.5028,159.2947,159.3294,1478.0
2021-07-27 14:55:00,183.6,183.7,183.57,183.6,1563.0,159.182,159.2687,159.156,159.182,1563.0
2021-07-27 15:00:00,183.65,183.83,183.65,183.76,5335.0,159.2253,159.3814,159.2253,159.3207,5335.0
2021-07-27 15:05:00,183.75,183.83,183.69,183.72,3363.0,159.312,159.3814,159.26,159.286,3363.0
2021-07-27 15:10:00,183.74,183.81,183.54,183.8,4193.0,159.3034,159.3641,159.13,159.3554,4193.0
2021-07-27 15:15:00,183.85,183.99,183.85,183.94,5438.0,159.3987,159.5201,159.3987,159.4768,5438.0
2021-07-27 15:20:00,183.97,183.99,183.76,183.84,5001.0,159.5028,159.5201,159.3207,159.3901,5001.0
2021-07-27 15:25:00,183.83,183.89,183.7,183.87,4675.0,159.3814,159.4334,159.2687,159.4161,4675.0
2021-07-27 15:30:00,183.89,183.9,183.46,183.49,14904.0,159.4334,159.4421,159.0606,159.0866,14904.0
2021-07-27 15:35:00,183.49,183.57,183.31,183.57,9579.0,159.0866,159.156,158.9306,159.156,9579.0
2021-07-27 15:40:00,183.54,183.75,183.5,183.7,17233.0,159.13,159.312,159.0953,159.2687,17233.0
2021-07-27 15:45:00,183.7,183.78,183.54,183.61,9369.0,159.2687,159.3381,159.13,159.1907,9369.0
2021-07-27 15:50:00,183.64,184.24,183.62,184.01,14588.0,159.2167,159.7369,159.1993,159.5375,14588.0
2021-07-27 15:55:00,184.06,184.35,184.01,184.34,36636.0,159.5808,159.8323,159.5375,159.8236,36636.0
2021-07-28 09:30:00,185.0,185.0,183.78,184.63,11545.0,160.3958,160.3958,159.3381,160.075,11545.0
2021-07-28 09:35:00,184.14,184.82,184.11,184.75,4358.0,159.6502,160.2397,159.6242,160.1791,4358.0
2021-07-28 09:40:00,184.6,184.85,184.36,184.64,2878.0,160.049,160.2658,159.8409,160.0837,2878.0
2021-07-28 09:45:00,184.67,184.82,184.19,184.45,3615.0,160.1097,160.2397,159.6935,159.919,3615.0
2021-07-28 09:50:00,184.37,184.37,183.52,183.6,3969.0,159.8496,159.8496,159.1126,159.182,3969.0
2021-07-28 09:55:00,183.99,183.99,183.06,183.34,6371.0,159.5201,159.5201,158.7138,158.9566,6371.0
2021-07-28 10:00:00,183.43,183.43,182.83,183.14,2512.0,159.0346,159.0346,158.5144,158.7832,2512.0
2021-07-28 10:05:00,183.12,183.39,182.93,183.13,1666.0,158.7658,158.9999,158.6011,158.7745,1666.0
2021-07-28 10:10:00,182.94,182.94,182.46,182.63,2702.0,158.6098,158.6098,158.1936,158.341,2702.0
2021-07-28 10:15:00,182.68,182.83,182.35,182.36,8316.0,158.3844,158.5144,158.0982,158.1069,8316.0
2021-07-28 10:20:00,182.46,182.74,182.35,182.61,7585.0,158.1936,158.4364,158.0982,158.3237,7585.0
2021-07-28 10:25:00,182.6,182.71,182.29,182.71,4946.0,158.315,158.4104,158.0462,158.4104,4946.0
2021-07-28 10:30:00,182.82,182.93,182.6,182.77,5468.0,158.5057,158.6011,158.315,158.4624,5468.0
2021-07-28 10:35:00,182.96,183.22,182.87,183.05,3261.0,158.6271,158.8525,158.5491,158.7051,3261.0
2021-07-28 10:40:00,183.02,183.36,182.95,183.36,1600.0,158.6791,158.9739,158.6184,158.9739,1600.0
2021-07-28 10:45:00,183.35,183.78,183.35,183.71,3425.0,158.9652,159.3381,158.9652,159.2774,3425.0
2021-07-28 10:50:00,183.81,183.83,183.33,183.34,3331.0,159.3641,159.3814,158.9479,158.9566,3331.0
2021-07-28 10:55:00,183.4,183.79,183.15,183.78,2160.0,159.0086,159.3467,158.7918,159.3381,2160.0
2021-07-28 11:00:00,183.71,183.78,183.5,183.61,2162.0,159.2774,159.3381,159.0953,159.1907,2162.0
2021-07-28 11:05:00,183.71,183.75,183.57,183.57,1294.0,159.2774,159.312,159.156,159.156,1294.0
2021-07-28 11:10:00,183.55,183.66,183.42,183.66,18928.0,159.1386,159.234,159.0259,159.234,18928.0
2021-07-28 11:15:00,183.69,183.83,183.56,183.8,3951.0,159.26,159.3814,159.1473,159.3554,3951.0
2021-07-28 11:20:00,183.73,183.95,183.73,183.89,600.0,159.2947,159.4854,159.2947,159.4334,600.0
2021-07-28 11:25:00,183.93,184.21,183.88,184.09,3212.0,159.4681,159.7109,159.4248,159.6068,3212.0
2021-07-28 11:30:00,184.2,184.23,183.87,183.87,1868.0,159.7022,159.7282,159.4161,159.4161,1868.0
2021-07-28 11:35:00,183.86,184.09,183.86,184.08,1807.0,159.4074,159.6068,159.4074,159.5982,1807.0
2021-07-28 11:40:00,184.08,184.41,184.08,184.32,2837.0,159.5982,159.8843,159.5982,159.8062,2837.0
2021-07-28 11:45:00,184.32,184.51,184.27,184.49,1326.0,159.8062,159.971,159.7629,159.9536,1326.0
2021-07-28 11:50:00,184.59,184.72,184.59,184.64,2629.0,160.0403,160.153,160.0403,160.0837,2629.0
2021-07-28 11:55:00,184.73,184.74,184.49,184.53,3808.0,160.1617,160.1704,159.9536,159.9883,3808.0
2021-07-28 12:00:00,184.41,184.41,184.2,184.28,2773.0,159.8843,159.8843,159.7022,159.7716,2773.0
2021-07-28 12:05:00,184.2,184.2,184.07,184.08,1479.0,159.7022,159.7022,159.5895,159.5982,1479.0
2021-07-28 12:10:00,184.2,184.2,184.14,184.19,1500.0,159.7022,159.7022,159.6502,159.6935,1500.0
2021-07-28 12:15:00,184.19,184.19,183.92,184.1,1582.0,159.6935,159.6935,159.4594,159.6155,1582.0
2021-07-28 12:20:00,184.06,184.06,183.92,184.02,1700.0,159.5808,159.5808,159.4594,159.5461,1700.0
2021-07-28 12:25:00,183.86,183.86,183.52,183.52,1102.0,159.4074,159.4074,159.1126,159.1126,1102.0
2021-07-28 12:30:00,183.47,183.73,183.47,183.55,1988.0,159.0693,159.2947,159.0693,159.1386,1988.0
2021-07-28 12:35:00,183.53,183.77,183.53,183.76,1000.0,159.1213,159.3294,159.1213,159.3207,1000.0
2021-07-28 12:40:00,183.91,183.92,183.76,183.89,2717.0,159.4508,159.4594,159.3207,159.4334,2717.0
2021-07-28 12:45:00,183.89,183.95,183.81,183.91,1350.0,159.4334,159.4854,159.3641,159.4508,1350.0
2021-07-28 12:50:00,183.98,184.23,183.98,184.14,2146.0,159.5115,159.7282,159.5115,159.6502,2146.0
2021-07-28 12:55:00,184.13,184.13,183.79,183.96,1534.0,159.6415,159.6415,159.3467,159.4941,1534.0
2021-07-28 13:00:00,183.96,184.06,183.96,184.0,1405.0,159.4941,159.5808,159.4941,159.5288,1405.0
2021-07-28 13:05:00,184.04,184.04,183.78,184.0,1887.0,159.5635,159.5635,159.3381,159.5288,1887.0
2021-07-28 13:10:00,184.11,184.14,184.04,184.09,2623.0,159.6242,159.6502,159.5635,159.6068,2623.0
2021-07-28 13:15:00,184.18,184.31,184.13,184.31,1095.0,159.6849,159.7976,159.6415,159.7976,1095.0
2021-07-28 13:20:00,184.43,184.49,184.36,184.46,1800.0,159.9016,159.9536,159.8409,159.9276,1800.0
2021-07-28 13:25:00,184.45,184.48,184.12,184.19,1982.0,159.919,159.945,159.6328,159.6935,1982.0
2021-07-28 13:30:00,184.16,184.43,184.16,184.25,4919.0,159.6675,159.9016,159.6675,159.7456,4919.0
2021-07-28 13:35:00,184.26,184.35,184.19,184.28,2014.0,159.7542,159.8323,159.6935,159.7716,2014.0
2021-07-28 13:40:00,184.19,184.19,183.95,184.08,1080.0,159.6935,159.6935,159.4854,159.5982,1080.0
2021-07-28 13:45:00,183.98,184.07,183.97,184.03,1643.0,159.5115,159.5895,159.5028,159.5548,1643.0
2021-07-28 13:50:00,184.06,184.14,183.97,184.11,1766.0,159.5808,159.6502,159.5028,159.6242,1766.0
2021-07-28 13:55:00,184.06,184.09,183.73,183.76,1851.0,159.5808,159.6068,159.2947,159.3207,1851.0
2021-07-28 14:00:00,183.8,185.22,183.7,184.54,11408.0,159.3554,160.5865,159.2687,159.997,11408.0
2021-07-28 14:05:00,184.47,184.66,184.22,184.28,1105.0,159.9363,160.101,159.7195,159.7716,1105.0
2021-07-28 14:10:00,184.38,184.44,184.03,184.07,2116.0,159.8583,159.9103,159.5548,159.5895,2116.0
2021-07-28 14:15:00,184.1,184.37,183.87,184.36,5919.0,159.6155,159.8496,159.4161,159.8409,5919.0
2021-07-28 14:20:00,184.46,184.55,184.29,184.45,6918.0,159.9276,160.0057,159.7802,159.919,6918.0
2021-07-28 14:25:00,184.45,184.55,184.45,184.55,1430.0,159.919,160.0057,159.919,160.0057,1430.0
2021-07-28 14:30:00,184.53,184.78,184.44,184.74,4646.0,159.9883,160.2051,159.9103,160.1704,4646.0
2021-07-28 14:35:00,184.81,184.95,184.72,184.76,1900.0,160.2311,160.3525,160.153,160.1877,1900.0
2021-07-28 14:40:00,184.82,185.22,184.81,185.18,1703.0,160.2397,160.5865,160.2311,160.5519,1703.0
2021-07-28 14:45:00,185.18,185.4,185.12,185.32,5381.0,160.5519,160.7426,160.4998,160.6732,5381.0
2021-07-28 14:50:00,185.38,185.56,185.15,185.23,6629.0,160.7253,160.8813,160.5259,160.5952,6629.0
2021-07-28 14:55:00,185.31,185.41,185.23,185.24,4044.0,160.6646,160.7513,160.5952,160.6039,4044.0
2021-07-28 15:00:00,185.34,185.55,185.3,185.45,8574.0,160.6906,160.8727,160.6559,160.786,8574.0
2021-07-28 15:05:00,185.5,185.54,185.05,185.18,4693.0,160.8293,160.864,160.4392,160.5519,4693.0
2021-07-28 15:10:00,185.18,185.19,184.85,184.89,9694.0,160.5519,160.5605,160.2658,160.3004,9694.0
2021-07-28 15:15:00,184.96,185.02,184.52,184.56,9785.0,160.3611,160.4131,159.9796,160.0143,9785.0
2021-07-28 15:20:00,184.48,184.56,184.21,184.24,6843.0,159.945,160.0143,159.7109,159.7369,6843.0
2021-07-28 15:25:00,184.27,184.64,184.23,184.62,10247.0,159.7629,160.0837,159.7282,160.0663,10247.0
2021-07-28 15:30:00,184.62,184.84,184.62,184.74,4787.0,160.0663,160.2571,160.0663,160.1704,4787.0
2021-07-28 15:35:00,184.77,184.77,184.32,184.37,6284.0,160.1964,160.1964,159.8062,159.8496,6284.0
2021-07-28 15:40:00,184.38,184.5,184.28,184.47,7380.0,159.8583,159.9623,159.7716,159.9363,7380.0
2021-07-28 15:45:00,184.4,184.56,184.16,184.22,10588.0,159.8756,160.0143,159.6675,159.7195,10588.0
2021-07-28 15:50:00,184.16,184.18,183.84,184.03,12947.0,159.6675,159.6849,159.3901,159.5548,12947.0
2021-07-28 15:55:00,184.03,184.08,183.74,183.75,46994.0,159.5548,159.5982,159.3034,159.312,46994.0
2021-07-29 09:30:00,185.67,186.11,184.79,185.0,18039.0,160.9767,161.3582,160.2137,160.3958,18039.0
2021-07-29 09:35:00,185.0,185.2,184.11,184.67,7200.0,160.3958,160.5692,159.6242,160.1097,7200.0
2021-07-29 09:40:00,185.03,185.04,184.11,184.11,2000.0,160.4218,160.4305,159.6242,159.6242,2000.0
2021-07-29 09:45:00,183.87,183.95,183.48,183.63,4769.0,159.4161,159.4854,159.078,159.208,4769.0
2021-07-29 09:50:00,184.02,184.12,183.62,184.02,3320.0,159.5461,159.6328,159.1993,159.5461,3320.0
2021-07-29 09:55:00,183.8,184.64,183.8,184.46,2942.0,159.3554,160.0837,159.3554,159.9276,2942.0
2021-07-29 10:00:00,184.36,184.49,184.02,184.21,6283.0,159.8409,159.9536,159.5461,159.7109,6283.0
2021-07-29 10:05:00,184.24,184.42,183.86,184.13,2997.0,159.7369,159.8929,159.4074,159.6415,2997.0
2021-07-29 10:10:00,184.19,184.7,184.17,184.53,3264.0,159.6935,160.1357,159.6762,159.9883,3264.0
2021-07-29 10:15:00,184.67,185.03,184.67,184.98,2767.0,160.1097,160.4218,160.1097,160.3785,2767.0
2021-07-29 10:20:00,184.83,184.98,184.77,184.78,1052.0,160.2484,160.3785,160.1964,160.2051,1052.0
2021-07-29 10:25:00,184.75,184.88,184.69,184.69,1494.0,160.1791,160.2918,160.127,160.127,1494.0
2021-07-29 10:30:00,184.67,185.07,184.64,185.0,3752.0,160.1097,160.4565,160.0837,160.3958,3752.0
2021-07-29 10:35:00,185.06,185.13,184.91,185.13,3195.0,160.4478,160.5085,160.3178,160.5085,3195.0
2021-07-29 10:40:00,185.17,185.21,184.95,184.97,13055.0,160.5432,160.5779,160.3525,160.3698,13055.0
2021-07-29 10:45:00,184.97,185.24,184.91,184.91,5694.0,160.3698,160.6039,160.3178,160.3178,5694.0
2021-07-29 10:50:00,184.77,185.01,184.56,184.75,1927.0,160.1964,160.4045,160.0143,160.1791,1927.0
2021-07-29 10:55:00,184.68,185.1,184.52,185.1,2957.0,160.1184,160.4825,159.9796,160.4825,2957.0
2021-07-29 11:00:00,185.03,185.03,184.73,184.94,1688.0,160.4218,160.4218,160.1617,160.3438,1688.0
2021-07-29 11:05:00,184.95,185.24,184.92,185.24,7350.0,160.3525,160.6039,160.3264,160.6039,7350.0
2021-07-29 11:10:00,185.19,185.21,185.05,185.09,1034.0,160.5605,160.5779,160.4392,160.4738,1034.0
2021-07-29 11:15:00,185.25,185.35,185.15,185.35,2015.0,160.6126,160.6993,160.5259,160.6993,2015.0
2021-07-29 11:20:00,185.18,185.33,185.08,185.18,1001.0,160.5519,160.6819,160.4652,160.5519,1001.0
2021-07-29 11:25:00,185.15,185.15,184.82,184.86,1945.0,160.5259,160.5259,160.2397,160.2744,1945.0
2021-07-29 11:30:00,184.82,185.32,184.81,185.32,4361.0,160.2397,160.6732,160.2311,160.6732,4361.0
2021-07-29 11:35:00,185.32,185.55,185.32,185.48,2164.0,160.6732,160.8727,160.6732,160.812,2164.0
2021-07-29 11:40:00,185.54,185.56,185.3,185.45,1876.0,160.864,160.8813,160.6559,160.786,1876.0
2021-07-29 11:45:00,185.38,185.42,185.26,185.4,2673.0,160.7253,160.7599,160.6212,160.7426,2673.0
2021-07-29 11:50:00,185.33,185.36,185.17,185.29,6064.0,160.6819,160.7079,160.5432,160.6472,6064.0
2021-07-29 11:55:00,185.3,185.49,185.23,185.33,1909.0,160.6559,160.8206,160.5952,160.6819,1909.0
2021-07-29 12:00:00,185.45,185.53,185.33,185.4,4441.0,160.786,160.8553,160.6819,160.7426,4441.0
2021-07-29 12:05:00,185.39,185.51,185.36,185.36,4305.0,160.7339,160.838,160.7079,160.7079,4305.0
2021-07-29 12:10:00,185.36,185.57,185.24,185.48,3291.0,160.7079,160.89,160.6039,160.812,3291.0
2021-07-29 12:15:00,185.66,185.75,185.53,185.75,3120.0,160.968,161.0461,160.8553,161.0461,3120.0
2021-07-29 12:20:00,185.83,186.0,185.74,185.99,4919.0,161.1154,161.2628,161.0374,161.2541,4919.0
2021-07-29 12:25:00,186.05,186.12,185.95,186.05,8172.0,161.3062,161.3668,161.2195,161.3062,8172.0
2021-07-29 12:30:00,186.05,186.14,185.92,185.92,4422.0,161.3062,161.3842,161.1934,161.1934,4422.0
2021-07-29 12:35:00,185.89,186.09,185.87,186.04,1616.0,161.1674,161.3408,161.1501,161.2975,1616.0
2021-07-29 12:40:00,186.11,186.11,185.97,185.98,2867.0,161.3582,161.3582,161.2368,161.2455,2867.0
2021-07-29 12:45:00,185.91,185.91,185.72,185.78,1100.0,161.1848,161.1848,161.02,161.0721,1100.0
2021-07-29 12:50:00,185.74,185.76,185.74,185.75,600.0,161.0374,161.0547,161.0374,161.0461,600.0
2021-07-29 12:55:00,185.76,185.91,185.66,185.75,2609.0,161.0547,161.1848,160.968,161.0461,2609.0
2021-07-29 13:00:00,185.7,185.87,185.62,185.87,1223.0,161.0027,161.1501,160.9333,161.1501,1223.0
2021-07-29 13:05:00,185.86,186.05,185.83,185.83,2498.0,161.1414,161.3062,161.1154,161.1154,2498.0
2021-07-29 13:10:00,185.67,185.85,185.67,185.85,1500.0,160.9767,161.1328,160.9767,161.1328,1500.0
2021-07-29 13:15:00,185.94,185.94,185.86,185.86,643.0,161.2108,161.2108,161.1414,161.1414,643.0
2021-07-29 13:20:00,185.82,185.85,185.69,185.82,10745.0,161.1067,161.1328,160.994,161.1067,10745.0
2021-07-29 13:25:00,185.85,185.87,185.68,185.85,2792.0,161.1328,161.1501,160.9854,161.1328,2792.0
2021-07-29 13:30:00,185.72,185.72,185.57,185.57,1200.0,161.02,161.02,160.89,160.89,1200.0
2021-07-29 13:35:00,185.56,185.58,185.35,185.48,3805.0,160.8813,160.8987,160.6993,160.812,3805.0
2021-07-29 13:40:00,185.48,185.6,185.27,185.6,1798.0,160.812,160.916,160.6299,160.916,1798.0
2021-07-29 13:45:00,185.68,185.76,185.62,185.68,1347.0,160.9854,161.0547,160.9333,160.9854,1347.0
2021-07-29 13:50:00,185.74,185.93,185.69,185.77,2777.0,161.0374,161.2021,160.994,161.0634,2777.0
2021-07-29 13:55:00,185.81,185.84,185.7,185.7,1701.0,161.0981,161.1241,161.0027,161.0027,1701.0
2021-07-29 14:00:00,185.75,185.81,185.43,185.43,2826.0,161.0461,161.0981,160.7686,160.7686,2826.0
2021-07-29 14:05:00,185.45,185.57,185.41,185.57,1494.0,160.786,160.89,160.7513,160.89,1494.0
2021-07-29 14:10:00,185.63,185.75,185.63,185.73,1786.0,160.942,161.0461,160.942,161.0287,1786.0
2021-07-29 14:15:00,185.59,185.6,185.42,185.56,1325.0,160.9073,160.916,160.7599,160.8813,1325.0
2021-07-29 14:20:00,185.53,185.53,185.29,185.29,3736.0,160.8553,160.8553,160.6472,160.6472,3736.0
2021-07-29 14:25:00,185.32,185.33,185.16,185.27,4344.0,160.6732,160.6819,160.5345,160.6299,4344.0
2021-07-29 14:30:00,185.36,185.36,185.08,185.18,1651.0,160.7079,160.7079,160.4652,160.5519,1651.0
2021-07-29 14:35:00,185.23,185.23,185.02,185.02,2341.0,160.5952,160.5952,160.4131,160.4131,2341.0
2021-07-29 14:40:00,185.04,185.27,185.04,185.21,1966.0,160.4305,160.6299,160.4305,160.5779,1966.0
2021-07-29 14:45:00,185.17,185.22,185.07,185.22,3508.0,160.5432,160.5865,160.4565,160.5865,3508.0
2021-07-29 14:50:00,185.37,185.37,185.14,185.18,2185.0,160.7166,160.7166,160.5172,160.5519,2185.0
2021-07-29 14:55:00,185.11,185.26,185.11,185.2,1457.0,160.4912,160.6212,160.4912,160.5692,1457.0
2021-07-29 15:00:00,185.14,185.19,185.04,185.14,2140.0,160.5172,160.5605,160.4305,160.5172,2140.0
2021-07-29 15:05:00,185.14,185.29,185.08,185.25,2332.0,160.5172,160.6472,160.4652,160.6126,2332.0
2021-07-29 15:10:00,185.25,185.28,185.15,185.21,3063.0,160.6126,160.6386,160.5259,160.5779,3063.0
2021-07-29 15:15:00,185.18,185.21,185.09,185.11,4801.0,160.5519,160.5779,160.4738,160.4912,4801.0
2021-07-29 15:20:00,185.12,185.59,185.11,185.58,5090.0,160.4998,160.9073,160.4912,160.8987,5090.0
2021-07-29 15:25:00,185.48,185.63,185.4,185.58,5895.0,160.812,160.942,160.7426,160.8987,5895.0
2021-07-29 15:30:00,185.55,185.6,185.38,185.43,18866.0,160.8727,160.916,160.7253,160.7686,18866.0
2021-07-29 15:35:00,185.47,185.79,185.47,185.69,13942.0,160.8033,161.0807,160.8033,160.994,13942.0
2021-07-29 15:40:00,185.67,185.8,185.57,185.72,21112.0,160.9767,161.0894,160.89,161.02,21112.0
2021-07-29 15:45:00,185.74,185.75,185.56,185.75,25587.0,161.0374,161.0461,160.8813,161.0461,25587.0
2021-07-29 15:50:00,185.71,185.73,185.52,185.59,29398.0,161.0114,161.0287,160.8466,160.9073,29398.0
2021-07-29 15:55:00,185.57,185.57,185.1,185.14,47223.0,160.89,160.89,160.4825,160.5172,47223.0
2021-07-30 09:30:00,184.49,185.05,183.92,184.8,11026.0,159.9536,160.4392,159.4594,160.2224,11026.0
2021-07-30 09:35:00,184.83,185.33,184.54,184.91,4706.0,160.2484,160.6819,159.997,160.3178,4706.0
2021-07-30 09:40:00,185.3,185.63,185.16,185.51,1893.0,160.6559,160.942,160.5345,160.838,1893.0
2021-07-30 09:45:00,185.72,186.04,185.45,186.04,4136.0,161.02,161.2975,160.786,161.2975,4136.0
2021-07-30 09:50:00,186.22,186.37,185.43,186.0,4168.0,161.4535,161.5836,160.7686,161.2628,4168.0
2021-07-30 09:55:00,185.99,186.0,185.47,185.47,3200.0,161.2541,161.2628,160.8033,160.8033,3200.0
2021-07-30 10:00:00,185.55,185.61,185.22,185.55,1700.0,160.8727,160.9247,160.5865,160.8727,1700.0
2021-07-30 10:05:00,185.47,186.31,185.47,186.31,4031.0,160.8033,161.5316,160.8033,161.5316,4031.0
2021-07-30 10:10:00,186.24,186.4,185.9,186.14,6491.0,161.4709,161.6096,161.1761,161.3842,6491.0
2021-07-30 10:15:00,186.25,186.25,185.46,185.51,9646.0,161.4796,161.4796,160.7946,160.838,9646.0
2021-07-30 10:20:00,185.5,185.7,185.3,185.44,2401.0,160.8293,161.0027,160.6559,160.7773,2401.0
2021-07-30 10:25:00,185.31,185.31,184.84,184.84,4268.0,160.6646,160.6646,160.2571,160.2571,4268.0
2021-07-30 10:30:00,184.81,185.24,184.81,185.02,13763.0,160.2311,160.6039,160.2311,160.4131,13763.0
2021-07-30 10:35:00,184.75,184.97,184.71,184.88,4107.0,160.1791,160.3698,160.1444,160.2918,4107.0
2021-07-30 10:40:00,184.9,185.06,184.46,184.69,5668.0,160.3091,160.4478,159.9276,160.127,5668.0
2021-07-30 10:45:00,184.82,185.03,184.64,184.71,3157.0,160.2397,160.4218,160.0837,160.1444,3157.0
2021-07-30 10:50:00,184.78,184.95,184.57,184.57,1776.0,160.2051,160.3525,160.023,160.023,1776.0
2021-07-30 10:55:00,184.5,184.5,184.3,184.36,2601.0,159.9623,159.9623,159.7889,159.8409,2601.0
2021-07-30 11:00:00,184.37,184.45,184.23,184.27,1880.0,159.8496,159.919,159.7282,159.7629,1880.0
2021-07-30 11:05:00,184.2,184.54,184.2,184.45,2400.0,159.7022,159.997,159.7022,159.919,2400.0
2021-07-30 11:10:00,184.48,184.85,184.43,184.77,1511.0,159.945,160.2658,159.9016,160.1964,1511.0
2021-07-30 11:15:00,184.68,184.69,184.43,184.43,1403.0,160.1184,160.127,159.9016,159.9016,1403.0
2021-07-30 11:20:00,184.48,184.5,184.37,184.4,1863.0,159.945,159.9623,159.8496,159.8756,1863.0
2021-07-30 11:25:00,184.42,184.42,184.19,184.19,4456.0,159.8929,159.8929,159.6935,159.6935,4456.0
2021-07-30 11:30:00,184.15,184.27,183.58,183.64,3380.0,159.6588,159.7629,159.1647,159.2167,3380.0
2021-07-30 11:35:00,183.7,183.74,183.39,183.4,2963.0,159.2687,159.3034,158.9999,159.0086,2963.0
2021-07-30 11:40:00,183.48,183.72,183.43,183.68,2706.0,159.078,159.286,159.0346,159.2514,2706.0
2021-07-30 11:45:00,183.8,183.84,183.69,183.7,1200.0,159.3554,159.3901,159.26,159.2687,1200.0
2021-07-30 11:50:00,183.69,183.72,183.55,183.65,3850.0,159.26,159.286,159.1386,159.2253,3850.0
2021-07-30 11:55:00,183.56,183.56,183.43,183.56,1061.0,159.1473,159.1473,159.0346,159.1473,1061.0
2021-07-30 12:00:00,183.5,183.5,183.01,183.08,1000.0,159.0953,159.0953,158.6705,158.7312,1000.0
2021-07-30 12:05:00,183.0,183.09,182.91,183.05,6629.0,158.6618,158.7398,158.5838,158.7051,6629.0
2021-07-30 12:10:00,183.15,183.3,183.06,183.3,3259.0,158.7918,158.9219,158.7138,158.9219,3259.0
2021-07-30 12:15:00,183.28,183.35,183.14,183.16,2466.0,158.9046,158.9652,158.7832,158.8005,2466.0
2021-07-30 12:20:00,183.29,183.31,183.1,183.1,2672.0,158.9132,158.9306,158.7485,158.7485,2672.0
2021-07-30 12:25:00,183.06,183.39,183.04,183.39,2220.0,158.7138,158.9999,158.6965,158.9999,2220.0
2021-07-30 12:30:00,183.4,183.6,183.35,183.42,3844.0,159.0086,159.182,158.9652,159.0259,3844.0
2021-07-30 12:35:00,183.55,183.73,183.54,183.54,2752.0,159.1386,159.2947,159.13,159.13,2752.0
2021-07-30 12:40:00,183.64,183.93,183.64,183.74,2206.0,159.2167,159.4681,159.2167,159.3034,2206.0
2021-07-30 12:45:00,183.66,183.76,183.41,183.46,3007.0,159.234,159.3207,159.0173,159.0606,3007.0
2021-07-30 12:50:00,183.41,183.62,183.07,183.11,10899.0,159.0173,159.1993,158.7225,158.7572,10899.0
2021-07-30 12:55:00,183.1,183.18,182.73,182.76,5500.0,158.7485,158.8179,158.4277,158.4537,5500.0
2021-07-30 13:00:00,182.72,182.75,182.4,182.49,3208.0,158.419,158.445,158.1416,158.2196,3208.0
2021-07-30 13:05:00,182.48,182.55,182.44,182.51,2484.0,158.211,158.2716,158.1763,158.237,2484.0
2021-07-30 13:10:00,182.54,182.79,182.54,182.79,6635.0,158.263,158.4797,158.263,158.4797,6635.0
2021-07-30 13:15:00,182.87,183.02,182.86,182.89,3306.0,158.5491,158.6791,158.5404,158.5664,3306.0
2021-07-30 13:20:00,182.87,182.89,182.64,182.7,3931.0,158.5491,158.5664,158.3497,158.4017,3931.0
2021-07-30 13:25:00,182.71,182.72,182.55,182.7,4875.0,158.4104,158.419,158.2716,158.4017,4875.0
2021-07-30 13:30:00,182.67,182.72,182.56,182.71,2438.0,158.3757,158.419,158.2803,158.4104,2438.0
2021-07-30 13:35:00,182.74,182.78,182.64,182.77,6703.0,158.4364,158.4711,158.3497,158.4624,6703.0
2021-07-30 13:40:00,182.77,182.88,182.71,182.76,5157.0,158.4624,158.5578,158.4104,158.4537,5157.0
2021-07-30 13:45:00,182.83,182.94,182.67,182.94,4020.0,158.5144,158.6098,158.3757,158.6098,4020.0
2021-07-30 13:50:00,182.9,183.03,182.82,182.89,2983.0,158.5751,158.6878,158.5057,158.5664,2983.0
2021-07-30 13:55:00,182.93,182.93,182.77,182.78,5218.0,158.6011,158.6011,158.4624,158.4711,5218.0
2021-07-30 14:00:00,182.82,182.86,182.34,182.45,6070.0,158.5057,158.5404,158.0896,158.1849,6070.0
2021-07-30 14:05:00,182.48,182.62,182.41,182.61,5149.0,158.211,158.3323,158.1503,158.3237,5149.0
2021-07-30 14:10:00,182.54,182.68,182.46,182.68,2885.0,158.263,158.3844,158.1936,158.3844,2885.0
2021-07-30 14:15:00,182.66,182.8,182.59,182.8,5014.0,158.367,158.4884,158.3063,158.4884,5014.0
2021-07-30 14:20:00,182.75,182.75,182.5,182.5,4596.0,158.445,158.445,158.2283,158.2283,4596.0
2021-07-30 14:25:00,182.53,182.53,181.98,182.09,6482.0,158.2543,158.2543,157.7775,157.8728,6482.0
2021-07-30 14:30:00,182.06,182.07,181.82,181.98,4021.0,157.8468,157.8555,157.6387,157.7775,4021.0
2021-07-30 14:35:00,182.03,182.07,181.87,181.95,5272.0,157.8208,157.8555,157.6821,157.7514,5272.0
2021-07-30 14:40:00,181.97,182.12,181.93,182.02,10639.0,157.7688,157.8988,157.7341,157.8121,10639.0
2021-07-30 14:45:00,182.07,182.23,182.06,182.18,14524.0,157.8555,157.9942,157.8468,157.9509,14524.0
2021-07-30 14:50:00,182.31,182.33,182.24,182.27,3492.0,158.0636,158.0809,158.0029,158.0289,3492.0
2021-07-30 14:55:00,182.33,182.38,182.17,182.32,6594.0,158.0809,158.1243,157.9422,158.0722,6594.0
2021-07-30 15:00:00,182.27,182.37,182.25,182.34,5021.0,158.0289,158.1156,158.0115,158.0896,5021.0
2021-07-30 15:05:00,182.31,182.42,182.28,182.37,6048.0,158.0636,158.1589,158.0376,158.1156,6048.0
2021-07-30 15:10:00,182.39,182.39,182.12,182.12,4663.0,158.1329,158.1329,157.8988,157.8988,4663.0
2021-07-30 15:15:00,182.15,182.21,182.02,182.02,5659.0,157.9248,157.9769,157.8121,157.8121,5659.0
2021-07-30 15:20:00,182.06,182.06,181.71,181.71,8561.0,157.8468,157.8468,157.5434,157.5434,8561.0
2021-07-30 15:25:00,181.72,182.02,181.72,182.02,9327.0,157.552,157.8121,157.552,157.8121,9327.0
2021-07-30 15:30:00,182.02,182.05,181.83,182.02,11843.0,157.8121,157.8381,157.6474,157.8121,11843.0
2021-07-30 15:35:00,182.03,182.09,181.89,182.02,16637.0,157.8208,157.8728,157.6994,157.8121,16637.0
2021-07-30 15:40:00,182.05,182.28,181.99,182.16,23598.0,157.8381,158.0376,157.7861,157.9335,23598.0
2021-07-30 15:45:00,182.22,182.6,182.21,182.6,8703.0,157.9855,158.315,157.9769,158.315,8703.0
2021-07-30 15:50:00,182.6,182.6,182.24,182.39,13919.0,158.315,158.315,158.0029,158.1329,13919.0
2021-07-30 15:55:00,182.35,182.56,182.29,182.38,49438.0,158.0982,158.2803,158.0462,158.1243,49438.0
2021-08-02 09:30:00,183.53,185.22,183.3,184.61,15911.0,159.1213,160.5865,158.9219,160.0577,15911.0
2021-08-02 09:35:00,184.8,185.63,184.76,185.63,6366.0,160.2224,160.942,160.1877,160.942,6366.0
2021-08-02 09:40:00,185.65,185.99,185.65,185.73,7950.0,160.9594,161.2541,160.9594,161.0287,7950.0
2021-08-02 09:45:00,185.94,186.4,185.8,186.33,6624.0,161.2108,161.6096,161.0894,161.5489,6624.0
2021-08-02 09:50:00,186.41,186.7,185.73,185.73,9482.0,161.6183,161.8697,161.0287,161.0287,9482.0
2021-08-02 09:55:00,185.75,185.98,185.64,185.87,1530.0,161.0461,161.2455,160.9507,161.1501,1530.0
2021-08-02 10:00:00,185.71,186.02,185.64,185.96,2044.0,161.0114,161.2801,160.9507,161.2281,2044.0
2021-08-02 10:05:00,185.93,186.03,185.59,186.03,2877.0,161.2021,161.2888,160.9073,161.2888,2877.0
2021-08-02 10:10:00,185.98,186.02,185.37,185.39,1662.0,161.2455,161.2801,160.7166,160.7339,1662.0
2021-08-02 10:15:00,185.59,185.59,185.03,185.03,2421.0,160.9073,160.9073,160.4218,160.4218,2421.0
2021-08-02 10:20:00,185.01,185.18,184.84,185.18,2189.0,160.4045,160.5519,160.2571,160.5519,2189.0
2021-08-02 10:25:00,184.99,185.38,184.62,184.62,2585.0,160.3871,160.7253,160.0663,160.0663,2585.0
2021-08-02 10:30:00,184.67,185.28,184.67,185.23,3129.0,160.1097,160.6386,160.1097,160.5952,3129.0
2021-08-02 10:35:00,185.36,185.37,185.21,185.31,5303.0,160.7079,160.7166,160.5779,160.6646,5303.0
2021-08-02 10:40:00,185.28,185.28,184.93,185.01,5936.0,160.6386,160.6386,160.3351,160.4045,5936.0
2021-08-02 10:45:00,185.17,185.17,184.33,184.35,3432.0,160.5432,160.5432,159.8149,159.8323,3432.0
2021-08-02 10:50:00,184.32,184.4,184.12,184.31,2905.0,159.8062,159.8756,159.6328,159.7976,2905.0
2021-08-02 10:55:00,184.31,184.31,183.7,183.7,5433.0,159.7976,159.7976,159.2687,159.2687,5433.0
2021-08-02 11:00:00,183.84,184.07,183.78,184.06,2718.0,159.3901,159.5895,159.3381,159.5808,2718.0
2021-08-02 11:05:00,183.92,184.4,183.88,184.16,2193.0,159.4594,159.8756,159.4248,159.6675,2193.0
2021-08-02 11:10:00,184.11,184.18,183.97,184.0,5483.0,159.6242,159.6849,159.5028,159.5288,5483.0
2021-08-02 11:15:00,183.83,183.84,183.4,183.4,5648.0,159.3814,159.3901,159.0086,159.0086,5648.0
2021-08-02 11:20:00,183.34,183.57,183.3,183.51,9458.0,158.9566,159.156,158.9219,159.104,9458.0
2021-08-02 11:25:00,183.56,183.87,183.24,183.25,7748.0,159.1473,159.4161,158.8699,158.8785,7748.0
2021-08-02 11:30:00,183.28,183.3,183.0,183.3,9148.0,158.9046,158.9219,158.6618,158.9219,9148.0
2021-08-02 11:35:00,183.4,183.45,182.81,183.0,3339.0,159.0086,159.0519,158.4971,158.6618,3339.0
2021-08-02 11:40:00,183.08,183.08,182.79,182.79,3166.0,158.7312,158.7312,158.4797,158.4797,3166.0
2021-08-02 11:45:00,182.89,183.11,182.8,183.01,10511.0,158.5664,158.7572,158.4884,158.6705,10511.0
2021-08-02 11:50:00,182.99,183.0,182.55,182.59,2663.0,158.6531,158.6618,158.2716,158.3063,2663.0
2021-08-02 11:55:00,182.67,182.7,182.21,182.29,9475.0,158.3757,158.4017,157.9769,158.0462,9475.0
2021-08-02 12:00:00,182.26,182.33,181.93,182.17,7427.0,158.0202,158.0809,157.7341,157.9422,7427.0
2021-08-02 12:05:00,182.17,182.43,181.9,182.0,3200.0,157.9422,158.1676,157.7081,157.7948,3200.0
2021-08-02 12:10:00,182.04,182.11,181.72,181.82,9202.0,157.8295,157.8902,157.552,157.6387,9202.0
2021-08-02 12:15:00,181.75,181.86,181.45,181.58,9683.0,157.578,157.6734,157.3179,157.4306,9683.0
2021-08-02 12:20:00,181.59,181.64,181.31,181.39,8425.0,157.4393,157.4827,157.1966,157.2659,8425.0
2021-08-02 12:25:00,181.31,181.7,181.31,181.68,2787.0,157.1966,157.5347,157.1966,157.5173,2787.0
2021-08-02 12:30:00,181.79,182.18,181.74,182.07,4979.0,157.6127,157.9509,157.5694,157.8555,4979.0
2021-08-02 12:35:00,182.33,182.52,182.26,182.39,3377.0,158.0809,158.2456,158.0202,158.1329,3377.0
2021-08-02 12:40:00,182.36,182.36,182.3,182.36,1101.0,158.1069,158.1069,158.0549,158.1069,1101.0
2021-08-02 12:45:00,182.39,182.39,182.2,182.35,2294.0,158.1329,158.1329,157.9682,158.0982,2294.0
2021-08-02 12:50:00,182.35,182.35,182.19,182.31,1618.0,158.0982,158.0982,157.9595,158.0636,1618.0
2021-08-02 12:55:00,182.29,182.42,182.22,182.33,2355.0,158.0462,158.1589,157.9855,158.0809,2355.0
2021-08-02 13:00:00,182.5,182.6,182.2,182.2,9196.0,158.2283,158.315,157.9682,157.9682,9196.0
2021-08-02 13:05:00,182.18,182.41,182.18,182.39,1531.0,157.9509,158.1503,157.9509,158.1329,1531.0
2021-08-02 13:10:00,182.26,182.68,182.22,182.6,2320.0,158.0202,158.3844,157.9855,158.315,2320.0
2021-08-02 13:15:00,182.56,182.56,182.38,182.39,1636.0,158.2803,158.2803,158.1243,158.1329,1636.0
2021-08-02 13:20:00,182.63,182.73,182.57,182.67,1422.0,158.341,158.4277,158.289,158.3757,1422.0
2021-08-02 13:25:00,182.67,182.68,182.45,182.6,2808.0,158.3757,158.3844,158.1849,158.315,2808.0
2021-08-02 13:30:00,182.67,182.67,182.36,182.44,1700.0,158.3757,158.3757,158.1069,158.1763,1700.0
2021-08-02 13:35:00,182.57,182.63,182.52,182.55,2762.0,158.289,158.341,158.2456,158.2716,2762.0
2021-08-02 13:40:00,182.54,182.61,182.47,182.49,5047.0,158.263,158.3237,158.2023,158.2196,5047.0
2021-08-02 13:45:00,182.42,182.51,182.35,182.51,4545.0,158.1589,158.237,158.0982,158.237,4545.0
2021-08-02 13:50:00,182.47,182.52,182.33,182.4,4395.0,158.2023,158.2456,158.0809,158.1416,4395.0
2021-08-02 13:55:00,182.41,182.5,182.33,182.48,1813.0,158.1503,158.2283,158.0809,158.211,1813.0
2021-08-02 14:00:00,182.55,182.55,182.33,182.33,500.0,158.2716,158.2716,158.0809,158.0809,500.0
2021-08-02 14:05:00,182.43,182.91,182.43,182.87,3500.0,158.1676,158.5838,158.1676,158.5491,3500.0
2021-08-02 14:10:00,182.92,182.96,182.81,182.95,4190.0,158.5924,158.6271,158.4971,158.6184,4190.0
2021-08-02 14:15:00,183.01,183.06,182.92,183.0,11516.0,158.6705,158.7138,158.5924,158.6618,11516.0
2021-08-02 14:20:00,183.0,183.0,182.79,182.9,5207.0,158.6618,158.6618,158.4797,158.5751,5207.0
2021-08-02 14:25:00,182.78,183.08,182.71,183.08,15642.0,158.4711,158.7312,158.4104,158.7312,15642.0
2021-08-02 14:30:00,183.05,183.07,182.94,183.02,10026.0,158.7051,158.7225,158.6098,158.6791,10026.0
2021-08-02 14:35:00,183.03,183.1,183.01,183.08,3509.0,158.6878,158.7485,158.6705,158.7312,3509.0
2021-08-02 14:40:00,183.07,183.07,182.84,182.85,2500.0,158.7225,158.7225,158.5231,158.5317,2500.0
2021-08-02 14:45:00,182.86,182.88,182.83,182.83,1837.0,158.5404,158.5578,158.5144,158.5144,1837.0
2021-08-02 14:50:00,182.83,182.98,182.82,182.9,1617.0,158.5144,158.6445,158.5057,158.5751,1617.0
2021-08-02 14:55:00,182.89,182.97,182.85,182.95,2139.0,158.5664,158.6358,158.5317,158.6184,2139.0
2021-08-02 15:00:00,182.88,182.9,182.81,182.87,1701.0,158.5578,158.5751,158.4971,158.5491,1701.0
2021-08-02 15:05:00,182.82,182.86,182.46,182.47,5742.0,158.5057,158.5404,158.1936,158.2023,5742.0
2021-08-02 15:10:00,182.45,182.45,182.14,182.24,4274.0,158.1849,158.1849,157.9162,158.0029,4274.0
2021-08-02 15:15:00,182.25,182.49,182.25,182.49,2580.0,158.0115,158.2196,158.0115,158.2196,2580.0
2021-08-02 15:20:00,182.52,182.6,182.47,182.49,5866.0,158.2456,158.315,158.2023,158.2196,5866.0
2021-08-02 15:25:00,182.49,182.55,182.39,182.55,3153.0,158.2196,158.2716,158.1329,158.2716,3153.0
2021-08-02 15:30:00,182.56,182.57,182.38,182.55,6682.0,158.2803,158.289,158.1243,158.2716,6682.0
2021-08-02 15:35:00,182.59,182.65,182.42,182.51,12184.0,158.3063,158.3583,158.1589,158.237,12184.0
2021-08-02 15:40:00,182.5,182.56,182.35,182.35,8279.0,158.2283,158.2803,158.0982,158.0982,8279.0
2021-08-02 15:45:00,182.29,182.32,181.93,181.94,13248.0,158.0462,158.0722,157.7341,157.7428,13248.0
2021-08-02 15:50:00,182.0,182.34,181.91,182.2,33767.0,157.7948,158.0896,157.7168,157.9682,33767.0
2021-08-02 15:55:00,182.16,182.21,181.68,181.76,117176.0,157.9335,157.9769,157.5173,157.5867,117176.0
2021-08-03 09:30:00,183.51,184.19,182.93,183.2,39979.0,159.104,159.6935,158.6011,158.8352,39979.0
2021-08-03 09:35:00,183.0,183.21,181.73,181.77,18658.0,158.6618,158.8439,157.5607,157.5954,18658.0
2021-08-03 09:40:00,181.73,182.34,181.35,181.64,13942.0,157.5607,158.0896,157.2312,157.4827,13942.0
2021-08-03 09:45:00,181.45,181.45,180.64,180.7,18151.0,157.3179,157.3179,156.6157,156.6677,18151.0
2021-08-03 09:50:00,180.6,181.37,180.43,180.73,23192.0,156.581,157.2486,156.4336,156.6937,23192.0
2021-08-03 09:55:00,180.76,181.85,180.56,181.85,12606.0,156.7197,157.6647,156.5463,157.6647,12606.0
2021-08-03 10:00:00,181.68,182.54,181.52,182.22,24074.0,157.5173,158.263,157.3786,157.9855,24074.0
2021-08-03 10:05:00,182.15,182.22,181.73,182.13,18740.0,157.9248,157.9855,157.5607,157.9075,18740.0
2021-08-03 10:10:00,182.07,182.73,181.73,182.4,9583.0,157.8555,158.4277,157.5607,158.1416,9583.0
2021-08-03 10:15:00,182.56,183.26,182.52,183.05,11170.0,158.2803,158.8872,158.2456,158.7051,11170.0
2021-08-03 10:20:00,183.1,183.35,182.78,183.27,10615.0,158.7485,158.9652,158.4711,158.8959,10615.0
2021-08-03 10:25:00,183.2,183.37,183.05,183.29,7219.0,158.8352,158.9826,158.7051,158.9132,7219.0
2021-08-03 10:30:00,183.4,183.46,182.65,182.91,27345.0,159.0086,159.0606,158.3583,158.5838,27345.0
2021-08-03 10:35:00,182.9,183.41,182.77,183.41,6258.0,158.5751,159.0173,158.4624,159.0173,6258.0
2021-08-03 10:40:00,183.41,183.95,183.41,183.95,7162.0,159.0173,159.4854,159.0173,159.4854,7162.0
2021-08-03 10:45:00,183.93,184.31,183.89,184.3,13358.0,159.4681,159.7976,159.4334,159.7889,13358.0
2021-08-03 10:50:00,184.34,184.57,183.96,183.96,15616.0,159.8236,160.023,159.4941,159.4941,15616.0
2021-08-03 10:55:00,183.94,184.1,183.84,183.98,6758.0,159.4768,159.6155,159.3901,159.5115,6758.0
2021-08-03 11:00:00,183.9,184.19,183.76,183.86,6529.0,159.4421,159.6935,159.3207,159.4074,6529.0
2021-08-03 11:05:00,183.82,184.58,183.74,184.46,7420.0,159.3727,160.0317,159.3034,159.9276,7420.0
2021-08-03 11:10:00,184.49,184.95,184.33,184.89,11858.0,159.9536,160.3525,159.8149,160.3004,11858.0
2021-08-03 11:15:00,184.87,185.09,184.62,185.09,30876.0,160.2831,160.4738,160.0663,160.4738,30876.0
2021-08-03 11:20:00,185.04,185.22,184.89,185.0,13985.0,160.4305,160.5865,160.3004,160.3958,13985.0
2021-08-03 11:25:00,185.08,185.4,185.08,185.33,7803.0,160.4652,160.7426,160.4652,160.6819,7803.0
2021-08-03 11:30:00,185.4,185.57,185.29,185.42,5663.0,160.7426,160.89,160.6472,160.7599,5663.0
2021-08-03 11:35:00,185.4,185.65,185.4,185.65,2855.0,160.7426,160.9594,160.7426,160.9594,2855.0
2021-08-03 11:40:00,185.66,185.73,185.47,185.52,7910.0,160.968,161.0287,160.8033,160.8466,7910.0
2021-08-03 11:45:00,185.53,185.53,185.28,185.4,1215.0,160.8553,160.8553,160.6386,160.7426,1215.0
2021-08-03 11:50:00,185.3,185.47,185.21,185.47,3676.0,160.6559,160.8033,160.5779,160.8033,3676.0
2021-08-03 11:55:00,185.49,185.49,185.14,185.26,2345.0,160.8206,160.8206,160.5172,160.6212,2345.0
2021-08-03 12:00:00,185.02,185.23,184.99,185.23,2113.0,160.4131,160.5952,160.3871,160.5952,2113.0
2021-08-03 12:05:00,185.28,185.28,185.08,185.14,1449.0,160.6386,160.6386,160.4652,160.5172,1449.0
2021-08-03 12:10:00,185.14,185.16,184.95,185.09,2522.0,160.5172,160.5345,160.3525,160.4738,2522.0
2021-08-03 12:15:00,185.03,185.3,185.01,185.1,8644.0,160.4218,160.6559,160.4045,160.4825,8644.0
2021-08-03 12:20:00,185.07,185.2,185.06,185.08,4348.0,160.4565,160.5692,160.4478,160.4652,4348.0
2021-08-03 12:25:00,185.17,185.25,185.1,185.11,1990.0,160.5432,160.6126,160.4825,160.4912,1990.0
2021-08-03 12:30:00,185.08,185.15,184.94,185.09,2000.0,160.4652,160.5259,160.3438,160.4738,2000.0
2021-08-03 12:35:00,185.07,185.39,185.07,185.39,2504.0,160.4565,160.7339,160.4565,160.7339,2504.0
2021-08-03 12:40:00,185.42,185.57,185.38,185.57,2919.0,160.7599,160.89,160.7253,160.89,2919.0
2021-08-03 12:45:00,185.57,185.67,185.33,185.33,4963.0,160.89,160.9767,160.6819,160.6819,4963.0
2021-08-03 12:50:00,185.37,185.56,185.33,185.53,3866.0,160.7166,160.8813,160.6819,160.8553,3866.0
2021-08-03 12:55:00,185.53,185.84,185.47,185.57,7947.0,160.8553,161.1241,160.8033,160.89,7947.0
2021-08-03 13:00:00,185.56,185.75,185.54,185.69,3862.0,160.8813,161.0461,160.864,160.994,3862.0
2021-08-03 13:05:00,185.74,185.76,185.63,185.73,3495.0,161.0374,161.0547,160.942,161.0287,3495.0
2021-08-03 13:10:00,185.62,185.82,185.62,185.82,3661.0,160.9333,161.1067,160.9333,161.1067,3661.0
2021-08-03 13:15:00,185.73,185.77,185.49,185.6,3948.0,161.0287,161.0634,160.8206,160.916,3948.0
2021-08-03 13:20:00,185.67,185.75,185.54,185.69,14982.0,160.9767,161.0461,160.864,160.994,14982.0
2021-08-03 13:25:00,185.6,185.68,185.31,185.59,4591.0,160.916,160.9854,160.6646,160.9073,4591.0
2021-08-03 13:30:00,185.52,185.53,185.33,185.42,4610.0,160.8466,160.8553,160.6819,160.7599,4610.0
2021-08-03 13:35:00,185.42,185.44,185.27,185.35,4039.0,160.7599,160.7773,160.6299,160.6993,4039.0
2021-08-03 13:40:00,185.36,185.59,185.36,185.49,11350.0,160.7079,160.9073,160.7079,160.8206,11350.0
2021-08-03 13:45:00,185.44,185.59,185.34,185.4,9036.0,160.7773,160.9073,160.6906,160.7426,9036.0
2021-08-03 13:50:00,185.43,185.72,185.43,185.72,5711.0,160.7686,161.02,160.7686,161.02,5711.0
2021-08-03 13:55:00,185.78,186.06,185.77,186.05,3695.0,161.0721,161.3148,161.0634,161.3062,3695.0
2021-08-03 14:00:00,186.06,186.18,186.03,186.05,7433.0,161.3148,161.4189,161.2888,161.3062,7433.0
2021-08-03 14:05:00,186.06,186.25,186.06,186.15,6717.0,161.3148,161.4796,161.3148,161.3929,6717.0
2021-08-03 14:10:00,186.19,186.46,186.18,186.18,9431.0,161.4275,161.6616,161.4189,161.4189,9431.0
2021-08-03 14:15:00,186.15,186.35,186.14,186.3,6503.0,161.3929,161.5663,161.3842,161.5229,6503.0
2021-08-03 14:20:00,186.33,186.39,186.19,186.28,18140.0,161.5489,161.6009,161.4275,161.5056,18140.0
2021-08-03 14:25:00,186.32,186.53,186.15,186.43,17900.0,161.5402,161.7223,161.3929,161.6356,17900.0
2021-08-03 14:30:00,186.39,186.67,186.38,186.66,3519.0,161.6009,161.8437,161.5923,161.835,3519.0
2021-08-03 14:35:00,186.56,186.64,186.45,186.51,6370.0,161.7483,161.8177,161.653,161.705,6370.0
2021-08-03 14:40:00,186.54,186.65,186.5,186.62,6709.0,161.731,161.8264,161.6963,161.8004,6709.0
2021-08-03 14:45:00,186.55,186.55,186.29,186.44,5240.0,161.7397,161.7397,161.5142,161.6443,5240.0
2021-08-03 14:50:00,186.44,186.59,186.41,186.58,6633.0,161.6443,161.7743,161.6183,161.7657,6633.0
2021-08-03 14:55:00,186.55,186.75,186.51,186.71,6236.0,161.7397,161.9131,161.705,161.8784,6236.0
2021-08-03 15:00:00,186.75,186.94,186.66,186.88,9541.0,161.9131,162.0778,161.835,162.0258,9541.0
2021-08-03 15:05:00,186.87,186.98,186.82,186.95,9157.0,162.0171,162.1125,161.9738,162.0865,9157.0
2021-08-03 15:10:00,187.0,187.02,186.87,186.99,6884.0,162.1298,162.1472,162.0171,162.1211,6884.0
2021-08-03 15:15:00,187.0,187.13,186.99,187.01,9286.0,162.1298,162.2425,162.1211,162.1385,9286.0
2021-08-03 15:20:00,187.01,187.15,186.97,187.14,5944.0,162.1385,162.2599,162.1038,162.2512,5944.0
2021-08-03 15:25:00,187.12,187.31,187.03,187.28,12737.0,162.2339,162.3986,162.1558,162.3726,12737.0
2021-08-03 15:30:00,187.27,187.32,187.15,187.23,17311.0,162.3639,162.4073,162.2599,162.3292,17311.0
2021-08-03 15:35:00,187.25,187.27,187.05,187.05,17603.0,162.3466,162.3639,162.1732,162.1732,17603.0
2021-08-03 15:40:00,187.03,187.04,186.47,186.47,18304.0,162.1558,162.1645,161.6703,161.6703,18304.0
2021-08-03 15:45:00,186.47,186.52,186.3,186.38,18755.0,161.6703,161.7137,161.5229,161.5923,18755.0
2021-08-03 15:50:00,186.41,186.51,186.04,186.39,39889.0,161.6183,161.705,161.2975,161.6009,39889.0
2021-08-03 15:55:00,186.36,186.36,186.06,186.31,89826.0,161.5749,161.5749,161.3148,161.5316,89826.0
2021-08-04 09:30:00,184.04,185.0,183.5,184.98,21574.0,159.5635,160.3958,159.0953,160.3785,21574.0
2021-08-04 09:35:00,185.01,185.62,184.65,185.36,13420.0,160.4045,160.9333,160.0924,160.7079,13420.0
2021-08-04 09:40:00,185.33,185.43,184.87,185.1,6732.0,160.6819,160.7686,160.2831,160.4825,6732.0
2021-08-04 09:45:00,185.3,185.4,184.4,185.04,6696.0,160.6559,160.7426,159.8756,160.4305,6696.0
2021-08-04 09:50:00,185.2,185.81,184.74,184.74,7211.0,160.5692,161.0981,160.1704,160.1704,7211.0
2021-08-04 09:55:00,184.79,185.0,184.32,184.66,17397.0,160.2137,160.3958,159.8062,160.101,17397.0
2021-08-04 10:00:00,185.14,186.13,185.07,185.97,3921.0,160.5172,161.3755,160.4565,161.2368,3921.0
2021-08-04 10:05:00,185.99,186.27,185.79,186.25,3709.0,161.2541,161.4969,161.0807,161.4796,3709.0
2021-08-04 10:10:00,186.08,186.45,185.83,186.45,5572.0,161.3322,161.653,161.1154,161.653,5572.0
2021-08-04 10:15:00,186.3,186.56,186.11,186.41,4647.0,161.5229,161.7483,161.3582,161.6183,4647.0
2021-08-04 10:20:00,186.39,186.58,186.22,186.39,2509.0,161.6009,161.7657,161.4535,161.6009,2509.0
2021-08-04 10:25:00,186.26,186.63,186.21,186.42,4526.0,161.4882,161.809,161.4449,161.6269,4526.0
2021-08-04 10:30:00,186.23,186.23,185.31,185.56,7228.0,161.4622,161.4622,160.6646,160.8813,7228.0
2021-08-04 10:35:00,185.79,186.0,185.61,186.0,3091.0,161.0807,161.2628,160.9247,161.2628,3091.0
2021-08-04 10:40:00,186.27,186.83,186.22,186.83,2811.0,161.4969,161.9824,161.4535,161.9824,2811.0
2021-08-04 10:45:00,186.84,187.17,186.72,186.78,6436.0,161.9911,162.2772,161.8871,161.9391,6436.0
2021-08-04 10:50:00,186.66,186.84,186.45,186.66,4086.0,161.835,161.9911,161.653,161.835,4086.0
2021-08-04 10:55:00,186.53,186.78,186.41,186.61,1825.0,161.7223,161.9391,161.6183,161.7917,1825.0
2021-08-04 11:00:00,186.67,186.67,186.08,186.48,3920.0,161.8437,161.8437,161.3322,161.679,3920.0
2021-08-04 11:05:00,186.77,187.05,186.67,187.05,3860.0,161.9304,162.1732,161.8437,162.1732,3860.0
2021-08-04 11:10:00,187.11,187.21,186.96,187.03,4643.0,162.2252,162.3119,162.0951,162.1558,4643.0
2021-08-04 11:15:00,187.09,187.17,186.86,187.04,4031.0,162.2078,162.2772,162.0084,162.1645,4031.0
2021-08-04 11:20:00,187.1,187.2,186.96,187.08,3302.0,162.2165,162.3032,162.0951,162.1992,3302.0
2021-08-04 11:25:00,187.06,187.09,186.63,186.76,3324.0,162.1818,162.2078,161.809,161.9217,3324.0
2021-08-04 11:30:00,186.7,186.73,186.41,186.42,3106.0,161.8697,161.8957,161.6183,161.6269,3106.0
2021-08-04 11:35:00,186.4,186.44,186.21,186.41,4624.0,161.6096,161.6443,161.4449,161.6183,4624.0
2021-08-04 11:40:00,186.21,186.26,185.69,185.93,7511.0,161.4449,161.4882,160.994,161.2021,7511.0
2021-08-04 11:45:00,185.8,186.05,185.68,185.68,4592.0,161.0894,161.3062,160.9854,160.9854,4592.0
2021-08-04 11:50:00,185.63,185.66,185.46,185.59,2587.0,160.942,160.968,160.7946,160.9073,2587.0
2021-08-04 11:55:00,185.65,185.65,185.04,185.19,4725.0,160.9594,160.9594,160.4305,160.5605,4725.0
2021-08-04 12:00:00,185.23,185.47,185.07,185.47,4486.0,160.5952,160.8033,160.4565,160.8033,4486.0
2021-08-04 12:05:00,185.46,185.5,185.37,185.38,5120.0,160.7946,160.8293,160.7166,160.7253,5120.0
2021-08-04 12:10:00,185.31,185.31,184.99,185.24,4364.0,160.6646,160.6646,160.3871,160.6039,4364.0
2021-08-04 12:15:00,185.3,185.43,185.17,185.42,3461.0,160.6559,160.7686,160.5432,160.7599,3461.0
2021-08-04 12:20:00,185.37,185.49,185.26,185.49,2854.0,160.7166,160.8206,160.6212,160.8206,2854.0
2021-08-04 12:25:00,185.41,185.41,185.04,185.21,2011.0,160.7513,160.7513,160.4305,160.5779,2011.0
2021-08-04 12:30:00,185.17,185.42,185.17,185.37,3011.0,160.5432,160.7599,160.5432,160.7166,3011.0
2021-08-04 12:35:00,185.35,185.68,185.35,185.66,3663.0,160.6993,160.9854,160.6993,160.968,3663.0
2021-08-04 12:40:00,185.66,185.66,185.27,185.63,2856.0,160.968,160.968,160.6299,160.942,2856.0
2021-08-04 12:45:00,185.55,185.74,185.52,185.74,1744.0,160.8727,161.0374,160.8466,161.0374,1744.0
2021-08-04 12:50:00,185.73,185.78,185.53,185.56,9022.0,161.0287,161.0721,160.8553,160.8813,9022.0
2021-08-04 12:55:00,185.56,185.56,185.33,185.4,3288.0,160.8813,160.8813,160.6819,160.7426,3288.0
2021-08-04 13:00:00,185.4,185.4,185.17,185.34,2700.0,160.7426,160.7426,160.5432,160.6906,2700.0
2021-08-04 13:05:00,185.22,185.45,185.22,185.37,2861.0,160.5865,160.786,160.5865,160.7166,2861.0
2021-08-04 13:10:00,185.48,185.72,185.48,185.65,5150.0,160.812,161.02,160.812,160.9594,5150.0
2021-08-04 13:15:00,185.56,185.61,185.43,185.57,3737.0,160.8813,160.9247,160.7686,160.89,3737.0
2021-08-04 13:20:00,185.53,185.57,185.42,185.52,3701.0,160.8553,160.89,160.7599,160.8466,3701.0
2021-08-04 13:25:00,185.54,185.54,185.39,185.4,4695.0,160.864,160.864,160.7339,160.7426,4695.0
2021-08-04 13:30:00,185.37,185.61,185.3,185.61,7871.0,160.7166,160.9247,160.6559,160.9247,7871.0
2021-08-04 13:35:00,185.65,185.67,185.54,185.57,15351.0,160.9594,160.9767,160.864,160.89,15351.0
2021-08-04 13:40:00,185.58,185.59,185.15,185.15,8454.0,160.8987,160.9073,160.5259,160.5259,8454.0
2021-08-04 13:45:00,185.11,185.31,184.97,185.31,7543.0,160.4912,160.6646,160.3698,160.6646,7543.0
2021-08-04 13:50:00,185.31,185.71,185.31,185.63,6772.0,160.6646,161.0114,160.6646,160.942,6772.0
2021-08-04 13:55:00,185.65,185.78,185.56,185.78,4202.0,160.9594,161.0721,160.8813,161.0721,4202.0
2021-08-04 14:00:00,185.8,185.96,185.78,185.94,3250.0,161.0894,161.2281,161.0721,161.2108,3250.0
2021-08-04 14:05:00,185.87,185.95,185.75,185.83,5825.0,161.1501,161.2195,161.0461,161.1154,5825.0
2021-08-04 14:10:00,185.83,185.83,185.59,185.59,3728.0,161.1154,161.1154,160.9073,160.9073,3728.0
2021-08-04 14:15:00,185.6,185.78,185.6,185.67,5833.0,160.916,161.0721,160.916,160.9767,5833.0
2021-08-04 14:20:00,185.71,185.74,185.61,185.66,5257.0,161.0114,161.0374,160.9247,160.968,5257.0
2021-08-04 14:25:00,185.63,185.63,185.48,185.53,2312.0,160.942,160.942,160.812,160.8553,2312.0
2021-08-04 14:30:00,185.5,185.63,185.43,185.43,2790.0,160.8293,160.942,160.7686,160.7686,2790.0
2021-08-04 14:35:00,185.48,185.72,185.43,185.72,5515.0,160.812,161.02,160.7686,161.02,5515.0
2021-08-04 14:40:00,185.74,185.84,185.62,185.68,4775.0,161.0374,161.1241,160.9333,160.9854,4775.0
2021-08-04 14:45:00,185.73,185.75,185.39,185.57,4201.0,161.0287,161.0461,160.7339,160.89,4201.0
2021-08-04 14:50:00,185.5,185.56,185.44,185.56,6013.0,160.8293,160.8813,160.7773,160.8813,6013.0
2021-08-04 14:55:00,185.6,185.79,185.56,185.73,3788.0,160.916,161.0807,160.8813,161.0287,3788.0
2021-08-04 15:00:00,185.82,185.82,185.59,185.59,1607.0,161.1067,161.1067,160.9073,160.9073,1607.0
2021-08-04 15:05:00,185.66,185.72,185.58,185.59,3193.0,160.968,161.02,160.8987,160.9073,3193.0
2021-08-04 15:10:00,185.68,185.8,185.62,185.66,14868.0,160.9854,161.0894,160.9333,160.968,14868.0
2021-08-04 15:15:00,185.55,185.73,185.47,185.73,3990.0,160.8727,161.0287,160.8033,161.0287,3990.0
2021-08-04 15:20:00,185.73,185.81,185.69,185.74,2633.0,161.0287,161.0981,160.994,161.0374,2633.0
2021-08-04 15:25:00,185.79,185.95,185.77,185.95,2653.0,161.0807,161.2195,161.0634,161.2195,2653.0
2021-08-04 15:30:00,186.0,186.15,185.8,186.15,10211.0,161.2628,161.3929,161.0894,161.3929,10211.0
2021-08-04 15:35:00,186.17,186.2,185.77,185.78,7797.0,161.4102,161.4362,161.0634,161.0721,7797.0
2021-08-04 15:40:00,185.76,185.9,185.64,185.87,7765.0,161.0547,161.1761,160.9507,161.1501,7765.0
2021-08-04 15:45:00,185.88,185.9,185.65,185.68,11222.0,161.1588,161.1761,160.9594,160.9854,11222.0
2021-08-04 15:50:00,185.62,185.74,185.33,185.33,16192.0,160.9333,161.0374,160.6819,160.6819,16192.0
2021-08-04 15:55:00,185.35,185.35,184.92,185.02,52932.0,160.6993,160.6993,160.3264,160.4131,52932.0
2021-08-05 09:30:00,186.95,188.19,186.13,187.62,36565.0,162.0865,163.1615,161.3755,162.6674,36565.0
2021-08-05 09:35:00,187.36,187.94,187.23,187.59,7312.0,162.4419,162.9448,162.3292,162.6413,7312.0
2021-08-05 09:40:00,187.76,187.77,187.26,187.34,4985.0,162.7887,162.7974,162.3552,162.4246,4985.0
2021-08-05 09:45:00,187.46,187.46,186.35,186.36,5639.0,162.5286,162.5286,161.5663,161.5749,5639.0
2021-08-05 09:50:00,186.49,187.19,186.48,186.93,2138.0,161.6876,162.2945,161.679,162.0691,2138.0
2021-08-05 09:55:00,187.05,187.29,186.91,187.13,6039.0,162.1732,162.3812,162.0518,162.2425,6039.0
2021-08-05 10:00:00,187.21,187.35,187.07,187.27,2990.0,162.3119,162.4333,162.1905,162.3639,2990.0
2021-08-05 10:05:00,187.38,187.47,186.98,187.01,3462.0,162.4593,162.5373,162.1125,162.1385,3462.0
2021-08-05 10:10:00,186.97,186.97,186.62,186.8,2073.0,162.1038,162.1038,161.8004,161.9564,2073.0
2021-08-05 10:15:00,186.67,186.68,186.38,186.54,5574.0,161.8437,161.8524,161.5923,161.731,5574.0
2021-08-05 10:20:00,186.34,186.68,186.29,186.56,2192.0,161.5576,161.8524,161.5142,161.7483,2192.0
2021-08-05 10:25:00,186.61,186.89,186.42,186.42,3756.0,161.7917,162.0344,161.6269,161.6269,3756.0
2021-08-05 10:30:00,186.41,186.79,186.41,186.79,3927.0,161.6183,161.9477,161.6183,161.9477,3927.0
2021-08-05 10:35:00,186.92,186.92,186.41,186.75,5164.0,162.0605,162.0605,161.6183,161.9131,5164.0
2021-08-05 10:40:00,186.71,187.05,186.67,186.84,4047.0,161.8784,162.1732,161.8437,161.9911,4047.0
2021-08-05 10:45:00,186.86,187.0,186.68,186.72,5124.0,162.0084,162.1298,161.8524,161.8871,5124.0
2021-08-05 10:50:00,186.84,186.96,186.57,186.7,2744.0,161.9911,162.0951,161.757,161.8697,2744.0
2021-08-05 10:55:00,186.76,186.79,186.54,186.68,6432.0,161.9217,161.9477,161.731,161.8524,6432.0
2021-08-05 11:00:00,186.69,186.81,186.49,186.59,10599.0,161.861,161.9651,161.6876,161.7743,10599.0
2021-08-05 11:05:00,186.53,186.71,186.49,186.64,4332.0,161.7223,161.8784,161.6876,161.8177,4332.0
2021-08-05 11:10:00,186.64,186.93,186.64,186.74,7081.0,161.8177,162.0691,161.8177,161.9044,7081.0
2021-08-05 11:15:00,186.73,187.03,186.64,186.89,7714.0,161.8957,162.1558,161.8177,162.0344,7714.0
2021-08-05 11:20:00,186.87,187.03,186.78,187.02,6319.0,162.0171,162.1558,161.9391,162.1472,6319.0
2021-08-05 11:25:00,187.03,187.24,187.03,187.19,3793.0,162.1558,162.3379,162.1558,162.2945,3793.0
2021-08-05 11:30:00,187.25,187.32,187.14,187.22,5023.0,162.3466,162.4073,162.2512,162.3206,5023.0
2021-08-05 11:35:00,187.2,187.31,187.1,187.11,3392.0,162.3032,162.3986,162.2165,162.2252,3392.0
2021-08-05 11:40:00,187.29,187.3,187.08,187.14,3938.0,162.3812,162.3899,162.1992,162.2512,3938.0
2021-08-05 11:45:00,187.11,187.19,187.05,187.16,4582.0,162.2252,162.2945,162.1732,162.2685,4582.0
2021-08-05 11:50:00,187.16,187.23,187.04,187.04,3676.0,162.2685,162.3292,162.1645,162.1645,3676.0
2021-08-05 11:55:00,187.1,187.15,186.91,187.08,6943.0,162.2165,162.2599,162.0518,162.1992,6943.0
2021-08-05 12:00:00,187.11,187.17,186.93,187.02,3658.0,162.2252,162.2772,162.0691,162.1472,3658.0
2021-08-05 12:05:00,187.04,187.06,186.87,186.96,2875.0,162.1645,162.1818,162.0171,162.0951,2875.0
2021-08-05 12:10:00,186.97,187.06,186.84,187.06,6002.0,162.1038,162.1818,161.9911,162.1818,6002.0
2021-08-05 12:15:00,187.13,187.16,186.97,187.03,4598.0,162.2425,162.2685,162.1038,162.1558,4598.0
2021-08-05 12:20:00,187.03,187.05,186.91,186.99,1382.0,162.1558,162.1732,162.0518,162.1211,1382.0
2021-08-05 12:25:00,186.91,186.91,186.74,186.74,878.0,162.0518,162.0518,161.9044,161.9044,878.0
2021-08-05 12:30:00,186.76,186.76,186.41,186.52,1231.0,161.9217,161.9217,161.6183,161.7137,1231.0
2021-08-05 12:35:00,186.5,186.52,186.36,186.39,1613.0,161.6963,161.7137,161.5749,161.6009,1613.0
2021-08-05 12:40:00,186.38,186.38,186.16,186.16,4019.0,161.5923,161.5923,161.4015,161.4015,4019.0
2021-08-05 12:45:00,186.16,186.23,186.06,186.22,5671.0,161.4015,161.4622,161.3148,161.4535,5671.0
2021-08-05 12:50:00,186.22,186.28,186.1,186.18,4222.0,161.4535,161.5056,161.3495,161.4189,4222.0
2021-08-05 12:55:00,186.14,186.18,185.9,186.14,5905.0,161.3842,161.4189,161.1761,161.3842,5905.0
2021-08-05 13:00:00,186.03,186.24,186.03,186.2,2869.0,161.2888,161.4709,161.2888,161.4362,2869.0
2021-08-05 13:05:00,186.21,186.45,186.21,186.45,2523.0,161.4449,161.653,161.4449,161.653,2523.0
2021-08-05 13:10:00,186.48,186.63,186.48,186.58,3145.0,161.679,161.809,161.679,161.7657,3145.0
2021-08-05 13:15:00,186.61,186.77,186.6,186.67,1148.0,161.7917,161.9304,161.783,161.8437,1148.0
2021-08-05 13:20:00,186.67,186.76,186.62,186.62,4035.0,161.8437,161.9217,161.8004,161.8004,4035.0
2021-08-05 13:25:00,186.66,186.8,186.66,186.79,1400.0,161.835,161.9564,161.835,161.9477,1400.0
2021-08-05 13:30:00,186.8,186.84,186.52,186.52,3127.0,161.9564,161.9911,161.7137,161.7137,3127.0
2021-08-05 13:35:00,186.56,186.58,186.47,186.53,2432.0,161.7483,161.7657,161.6703,161.7223,2432.0
2021-08-05 13:40:00,186.56,186.71,186.56,186.69,1630.0,161.7483,161.8784,161.7483,161.861,1630.0
2021-08-05 13:45:00,186.64,186.75,186.61,186.74,9127.0,161.8177,161.9131,161.7917,161.9044,9127.0
2021-08-05 13:50:00,186.74,186.74,186.65,186.69,1100.0,161.9044,161.9044,161.8264,161.861,1100.0
2021-08-05 13:55:00,186.71,186.71,186.48,186.54,10027.0,161.8784,161.8784,161.679,161.731,10027.0
2021-08-05 14:00:00,186.52,186.57,186.43,186.48,1828.0,161.7137,161.757,161.6356,161.679,1828.0
2021-08-05 14:05:00,186.47,186.47,186.27,186.28,4438.0,161.6703,161.6703,161.4969,161.5056,4438.0
2021-08-05 14:10:00,186.3,186.35,186.29,186.33,1145.0,161.5229,161.5663,161.5142,161.5489,1145.0
2021-08-05 14:15:00,186.3,186.32,186.1,186.1,6806.0,161.5229,161.5402,161.3495,161.3495,6806.0
2021-08-05 14:20:00,186.05,186.05,185.93,185.95,4938.0,161.3062,161.3062,161.2021,161.2195,4938.0
2021-08-05 14:25:00,185.97,186.07,185.92,186.01,5660.0,161.2368,161.3235,161.1934,161.2715,5660.0
2021-08-05 14:30:00,185.97,186.01,185.81,185.86,6879.0,161.2368,161.2715,161.0981,161.1414,6879.0
2021-08-05 14:35:00,185.86,185.88,185.75,185.88,5266.0,161.1414,161.1588,161.0461,161.1588,5266.0
2021-08-05 14:40:00,185.92,186.01,185.92,185.93,3256.0,161.1934,161.2715,161.1934,161.2021,3256.0
2021-08-05 14:45:00,185.96,186.02,185.9,186.02,2100.0,161.2281,161.2801,161.1761,161.2801,2100.0
2021-08-05 14:50:00,185.98,186.14,185.94,185.94,2979.0,161.2455,161.3842,161.2108,161.2108,2979.0
2021-08-05 14:55:00,185.93,186.07,185.92,185.94,5614.0,161.2021,161.3235,161.1934,161.2108,5614.0
2021-08-05 15:00:00,185.94,186.09,185.94,186.09,1510.0,161.2108,161.3408,161.2108,161.3408,1510.0
2021-08-05 15:05:00,186.09,186.28,186.07,186.28,10274.0,161.3408,161.5056,161.3235,161.5056,10274.0
2021-08-05 15:10:00,186.27,186.3,186.2,186.24,9514.0,161.4969,161.5229,161.4362,161.4709,9514.0
2021-08-05 15:15:00,186.22,186.22,186.04,186.15,9260.0,161.4535,161.4535,161.2975,161.3929,9260.0
2021-08-05 15:20:00,186.17,186.28,186.15,186.25,9203.0,161.4102,161.5056,161.3929,161.4796,9203.0
2021-08-05 15:25:00,186.23,186.31,186.18,186.21,15073.0,161.4622,161.5316,161.4189,161.4449,15073.0
2021-08-05 15:30:00,186.21,186.31,186.04,186.25,15830.0,161.4449,161.5316,161.2975,161.4796,15830.0
2021-08-05 15:35:00,186.28,186.43,186.26,186.39,21330.0,161.5056,161.6356,161.4882,161.6009,21330.0
2021-08-05 15:40:00,186.38,186.43,186.26,186.26,17060.0,161.5923,161.6356,161.4882,161.4882,17060.0
2021-08-05 15:45:00,186.26,186.31,186.18,186.19,16735.0,161.4882,161.5316,161.4189,161.4275,16735.0
2021-08-05 15:50:00,186.25,186.33,186.0,186.17,39816.0,161.4796,161.5489,161.2628,161.4102,39816.0
2021-08-05 15:55:00,186.18,186.69,186.02,186.67,81221.0,161.4189,161.861,161.2801,161.8437,81221.0
2021-08-06 09:30:00,189.35,190.6,189.01,190.01,24424.0,164.1673,165.251,163.8725,164.7395,24424.0
2021-08-06 09:35:00,189.93,190.08,188.97,190.0,10449.0,164.6701,164.8002,163.8378,164.7308,10449.0
2021-08-06 09:40:00,189.95,190.49,189.83,190.22,7353.0,164.6875,165.1557,164.5834,164.9216,7353.0
2021-08-06 09:45:00,190.16,190.65,190.15,190.29,5100.0,164.8695,165.2944,164.8609,164.9823,5100.0
2021-08-06 09:50:00,190.22,190.25,189.63,189.68,3648.0,164.9216,164.9476,164.41,164.4534,3648.0
2021-08-06 09:55:00,189.73,190.0,189.56,190.0,3755.0,164.4967,164.7308,164.3493,164.7308,3755.0
2021-08-06 10:00:00,190.0,190.57,190.0,190.42,10743.0,164.7308,165.225,164.7308,165.095,10743.0
2021-08-06 10:05:00,190.53,190.53,189.76,189.79,7135.0,165.1903,165.1903,164.5227,164.5488,7135.0
2021-08-06 10:10:00,189.7,190.48,189.65,190.38,5372.0,164.4707,165.147,164.4274,165.0603,5372.0
2021-08-06 10:15:00,190.48,190.52,190.0,190.29,20292.0,165.147,165.1817,164.7308,164.9823,20292.0
2021-08-06 10:20:00,190.19,190.44,190.1,190.36,11143.0,164.8956,165.1123,164.8175,165.0429,11143.0
2021-08-06 10:25:00,190.35,190.35,189.94,190.14,10866.0,165.0343,165.0343,164.6788,164.8522,10866.0
2021-08-06 10:30:00,190.09,190.32,190.06,190.3,13864.0,164.8089,165.0083,164.7828,164.9909,13864.0
2021-08-06 10:35:00,190.25,190.45,190.24,190.28,8596.0,164.9476,165.121,164.9389,164.9736,8596.0
2021-08-06 10:40:00,190.08,190.34,190.08,190.14,3489.0,164.8002,165.0256,164.8002,164.8522,3489.0
2021-08-06 10:45:00,190.29,190.46,190.1,190.35,7929.0,164.9823,165.1296,164.8175,165.0343,7929.0
2021-08-06 10:50:00,190.23,190.61,190.22,190.61,4319.0,164.9302,165.2597,164.9216,165.2597,4319.0
2021-08-06 10:55:00,190.65,190.96,190.65,190.96,3904.0,165.2944,165.5631,165.2944,165.5631,3904.0
2021-08-06 11:00:00,190.92,191.68,190.92,191.62,12851.0,165.5285,166.1874,165.5285,166.1354,12851.0
2021-08-06 11:05:00,191.58,192.03,191.51,191.82,12380.0,166.1007,166.4908,166.04,166.3088,12380.0
2021-08-06 11:10:00,191.76,191.95,191.4,191.4,11073.0,166.2568,166.4215,165.9446,165.9446,11073.0
2021-08-06 11:15:00,191.33,191.39,191.06,191.13,4986.0,165.8839,165.936,165.6499,165.7105,4986.0
2021-08-06 11:20:00,191.23,191.52,191.16,191.4,8278.0,165.7972,166.0487,165.7366,165.9446,8278.0
2021-08-06 11:25:00,191.4,191.63,191.29,191.58,9680.0,165.9446,166.144,165.8493,166.1007,9680.0
2021-08-06 11:30:00,191.54,191.6,191.4,191.45,4331.0,166.066,166.118,165.9446,165.988,4331.0
2021-08-06 11:35:00,191.49,191.57,191.14,191.23,7328.0,166.0227,166.092,165.7192,165.7972,7328.0
2021-08-06 11:40:00,191.2,191.37,191.14,191.37,4530.0,165.7712,165.9186,165.7192,165.9186,4530.0
2021-08-06 11:45:00,191.35,191.35,191.16,191.25,3587.0,165.9013,165.9013,165.7366,165.8146,3587.0
2021-08-06 11:50:00,191.3,191.45,191.18,191.31,4929.0,165.8579,165.988,165.7539,165.8666,4929.0
2021-08-06 11:55:00,191.25,191.46,191.25,191.3,2815.0,165.8146,165.9967,165.8146,165.8579,2815.0
2021-08-06 12:00:00,191.28,191.41,191.08,191.37,3588.0,165.8406,165.9533,165.6672,165.9186,3588.0
2021-08-06 12:05:00,191.34,191.68,191.32,191.62,5927.0,165.8926,166.1874,165.8753,166.1354,5927.0
2021-08-06 12:10:00,191.63,191.64,191.34,191.44,10947.0,166.144,166.1527,165.8926,165.9793,10947.0
2021-08-06 12:15:00,191.52,191.57,191.27,191.45,6572.0,166.0487,166.092,165.8319,165.988,6572.0
2021-08-06 12:20:00,191.55,191.67,191.5,191.53,3746.0,166.0747,166.1787,166.0313,166.0573,3746.0
2021-08-06 12:25:00,191.53,191.53,191.23,191.26,10636.0,166.0573,166.0573,165.7972,165.8233,10636.0
2021-08-06 12:30:00,191.29,191.32,191.09,191.32,4032.0,165.8493,165.8753,165.6759,165.8753,4032.0
2021-08-06 12:35:00,191.34,191.4,191.24,191.24,2196.0,165.8926,165.9446,165.8059,165.8059,2196.0
2021-08-06 12:40:00,191.22,191.29,191.11,191.11,1875.0,165.7886,165.8493,165.6932,165.6932,1875.0
2021-08-06 12:45:00,191.23,191.37,191.08,191.24,5945.0,165.7972,165.9186,165.6672,165.8059,5945.0
2021-08-06 12:50:00,191.27,191.39,191.15,191.2,4260.0,165.8319,165.936,165.7279,165.7712,4260.0
2021-08-06 12:55:00,191.16,191.23,190.98,190.98,3596.0,165.7366,165.7972,165.5805,165.5805,3596.0
2021-08-06 13:00:00,190.93,190.98,190.75,190.75,7026.0,165.5371,165.5805,165.3811,165.3811,7026.0
2021-08-06 13:05:00,190.74,190.74,190.48,190.56,9862.0,165.3724,165.3724,165.147,165.2163,9862.0
2021-08-06 13:10:00,190.56,190.65,190.51,190.56,4065.0,165.2163,165.2944,165.173,165.2163,4065.0
2021-08-06 13:15:00,190.58,190.81,190.58,190.68,3702.0,165.2337,165.4331,165.2337,165.3204,3702.0
2021-08-06 13:20:00,190.67,190.67,190.39,190.48,4781.0,165.3117,165.3117,165.069,165.147,4781.0
2021-08-06 13:25:00,190.51,190.55,190.35,190.36,3598.0,165.173,165.2077,165.0343,165.0429,3598.0
2021-08-06 13:30:00,190.32,190.43,190.28,190.4,3908.0,165.0083,165.1036,164.9736,165.0776,3908.0
2021-08-06 13:35:00,190.42,190.48,190.3,190.3,6590.0,165.095,165.147,164.9909,164.9909,6590.0
2021-08-06 13:40:00,190.33,190.34,190.15,190.16,4806.0,165.0169,165.0256,164.8609,164.8695,4806.0
2021-08-06 13:45:00,190.09,190.39,190.06,190.39,7090.0,164.8089,165.069,164.7828,165.069,7090.0
2021-08-06 13:50:00,190.42,190.43,190.28,190.33,3729.0,165.095,165.1036,164.9736,165.0169,3729.0
2021-08-06 13:55:00,190.35,190.69,190.34,190.63,4874.0,165.0343,165.3291,165.0256,165.277,4874.0
2021-08-06 14:00:00,190.59,190.59,190.36,190.36,4053.0,165.2424,165.2424,165.0429,165.0429,4053.0
2021-08-06 14:05:00,190.33,190.34,190.13,190.18,5576.0,165.0169,165.0256,164.8435,164.8869,5576.0
2021-08-06 14:10:00,190.18,190.34,190.17,190.29,8529.0,164.8869,165.0256,164.8782,164.9823,8529.0
2021-08-06 14:15:00,190.27,190.49,190.27,190.46,4438.0,164.9649,165.1557,164.9649,165.1296,4438.0
2021-08-06 14:20:00,190.48,190.62,190.48,190.59,4165.0,165.147,165.2684,165.147,165.2424,4165.0
2021-08-06 14:25:00,190.55,190.57,190.42,190.46,6968.0,165.2077,165.225,165.095,165.1296,6968.0
2021-08-06 14:30:00,190.43,190.43,190.25,190.3,2039.0,165.1036,165.1036,164.9476,164.9909,2039.0
2021-08-06 14:35:00,190.3,190.31,190.22,190.22,5005.0,164.9909,164.9996,164.9216,164.9216,5005.0
2021-08-06 14:40:00,190.18,190.33,190.02,190.11,4638.0,164.8869,165.0169,164.7482,164.8262,4638.0
2021-08-06 14:45:00,190.08,190.15,189.83,189.83,3846.0,164.8002,164.8609,164.5834,164.5834,3846.0
2021-08-06 14:50:00,189.88,189.91,189.79,189.87,4133.0,164.6268,164.6528,164.5488,164.6181,4133.0
2021-08-06 14:55:00,189.87,189.88,189.73,189.73,5901.0,164.6181,164.6268,164.4967,164.4967,5901.0
2021-08-06 15:00:00,189.77,189.84,189.55,189.55,6492.0,164.5314,164.5921,164.3407,164.3407,6492.0
2021-08-06 15:05:00,189.64,189.95,189.64,189.94,7796.0,164.4187,164.6875,164.4187,164.6788,7796.0
2021-08-06 15:10:00,189.93,189.97,189.76,189.92,10257.0,164.6701,164.7048,164.5227,164.6615,10257.0
2021-08-06 15:15:00,189.95,190.0,189.8,189.86,4157.0,164.6875,164.7308,164.5574,164.6094,4157.0
2021-08-06 15:20:00,189.85,190.1,189.74,190.08,10114.0,164.6008,164.8175,164.5054,164.8002,10114.0
2021-08-06 15:25:00,190.14,190.26,190.05,190.25,7774.0,164.8522,164.9562,164.7742,164.9476,7774.0
2021-08-06 15:30:00,190.27,190.39,190.12,190.19,14911.0,164.9649,165.069,164.8349,164.8956,14911.0
2021-08-06 15:35:00,190.2,190.29,190.14,190.14,16588.0,164.9042,164.9823,164.8522,164.8522,16588.0
2021-08-06 15:40:00,190.15,190.3,190.09,190.16,16195.0,164.8609,164.9909,164.8089,164.8695,16195.0
2021-08-06 15:45:00,190.16,190.21,189.94,189.94,18875.0,164.8695,164.9129,164.6788,164.6788,18875.0
2021-08-06 15:50:00,190.0,190.16,189.82,190.04,25542.0,164.7308,164.8695,164.5748,164.7655,25542.0
2021-08-06 15:55:00,190.02,190.35,190.01,190.3,72338.0,164.7482,165.0343,164.7395,164.9909,72338.0
2021-08-09 09:30:00,189.59,189.72,188.25,188.25,18152.0,164.3754,164.4881,163.2136,163.2136,18152.0
2021-08-09 09:35:00,188.2,189.35,188.2,189.0,7618.0,163.1702,164.1673,163.1702,163.8638,7618.0
2021-08-09 09:40:00,188.87,189.62,188.56,189.5,10499.0,163.7511,164.4014,163.4823,164.2973,10499.0
2021-08-09 09:45:00,189.56,189.87,189.09,189.38,4812.0,164.3493,164.6181,163.9419,164.1933,4812.0
2021-08-09 09:50:00,188.92,189.3,188.32,188.55,6543.0,163.7945,164.1239,163.2743,163.4737,6543.0
2021-08-09 09:55:00,188.59,189.32,188.59,189.2,6234.0,163.5083,164.1413,163.5083,164.0372,6234.0
2021-08-09 10:00:00,189.3,189.99,189.3,189.53,13459.0,164.1239,164.7222,164.1239,164.3233,13459.0
2021-08-09 10:05:00,189.71,189.85,189.5,189.54,3746.0,164.4794,164.6008,164.2973,164.332,3746.0
2021-08-09 10:10:00,189.65,189.65,188.85,189.03,3105.0,164.4274,164.4274,163.7338,163.8898,3105.0
2021-08-09 10:15:00,189.08,189.49,188.97,189.38,6349.0,163.9332,164.2887,163.8378,164.1933,6349.0
2021-08-09 10:20:00,189.4,189.72,189.4,189.52,12460.0,164.2106,164.4881,164.2106,164.3147,12460.0
2021-08-09 10:25:00,189.41,189.44,189.16,189.26,9787.0,164.2193,164.2453,164.0025,164.0892,9787.0
2021-08-09 10:30:00,189.2,189.34,188.85,189.04,6548.0,164.0372,164.1586,163.7338,163.8985,6548.0
2021-08-09 10:35:00,189.1,189.5,189.03,189.5,4510.0,163.9505,164.2973,163.8898,164.2973,4510.0
2021-08-09 10:40:00,189.56,189.77,189.36,189.7,4242.0,164.3493,164.5314,164.1759,164.4707,4242.0
2021-08-09 10:45:00,189.68,190.1,189.6,190.1,8341.0,164.4534,164.8175,164.384,164.8175,8341.0
2021-08-09 10:50:00,190.12,190.32,189.97,190.13,3686.0,164.8349,165.0083,164.7048,164.8435,3686.0
2021-08-09 10:55:00,190.2,190.4,190.15,190.39,1953.0,164.9042,165.0776,164.8609,165.069,1953.0
2021-08-09 11:00:00,190.24,190.38,189.9,190.26,3885.0,164.9389,165.0603,164.6441,164.9562,3885.0
2021-08-09 11:05:00,190.34,190.6,190.34,190.58,3194.0,165.0256,165.251,165.0256,165.2337,3194.0
2021-08-09 11:10:00,190.41,190.65,190.41,190.63,1900.0,165.0863,165.2944,165.0863,165.277,1900.0
2021-08-09 11:15:00,190.61,190.65,190.38,190.41,1605.0,165.2597,165.2944,165.0603,165.0863,1605.0
2021-08-09 11:20:00,190.51,190.57,190.29,190.46,8247.0,165.173,165.225,164.9823,165.1296,8247.0
2021-08-09 11:25:00,190.36,190.48,190.12,190.12,2614.0,165.0429,165.147,164.8349,164.8349,2614.0
2021-08-09 11:30:00,190.06,190.36,190.02,190.15,4649.0,164.7828,165.0429,164.7482,164.8609,4649.0
2021-08-09 11:35:00,190.14,190.38,190.1,190.2,3178.0,164.8522,165.0603,164.8175,164.9042,3178.0
2021-08-09 11:40:00,190.31,190.35,190.12,190.12,2892.0,164.9996,165.0343,164.8349,164.8349,2892.0
2021-08-09 11:45:00,190.02,190.34,190.02,190.34,2388.0,164.7482,165.0256,164.7482,165.0256,2388.0
2021-08-09 11:50:00,190.48,190.51,190.28,190.38,3681.0,165.147,165.173,164.9736,165.0603,3681.0
2021-08-09 11:55:00,190.46,190.51,190.28,190.47,3566.0,165.1296,165.173,164.9736,165.1383,3566.0
2021-08-09 12:00:00,190.43,190.57,190.31,190.34,2509.0,165.1036,165.225,164.9996,165.0256,2509.0
2021-08-09 12:05:00,190.42,190.71,190.42,190.7,3366.0,165.095,165.3464,165.095,165.3377,3366.0
2021-08-09 12:10:00,190.71,190.84,190.64,190.81,4217.0,165.3464,165.4591,165.2857,165.4331,4217.0
2021-08-09 12:15:00,190.77,190.95,190.64,190.92,4551.0,165.3984,165.5545,165.2857,165.5285,4551.0
2021-08-09 12:20:00,190.95,191.04,190.87,191.0,5690.0,165.5545,165.6325,165.4851,165.5978,5690.0
2021-08-09 12:25:00,190.98,191.02,190.83,190.96,7132.0,165.5805,165.6152,165.4504,165.5631,7132.0
2021-08-09 12:30:00,190.94,191.08,190.9,190.93,2546.0,165.5458,165.6672,165.5111,165.5371,2546.0
2021-08-09 12:35:00,190.94,191.18,190.92,191.12,4060.0,165.5458,165.7539,165.5285,165.7019,4060.0
2021-08-09 12:40:00,191.11,191.33,191.02,191.05,8694.0,165.6932,165.8839,165.6152,165.6412,8694.0
2021-08-09 12:45:00,191.03,191.31,191.0,191.31,7210.0,165.6238,165.8666,165.5978,165.8666,7210.0
2021-08-09 12:50:00,191.38,191.43,191.25,191.39,2866.0,165.9273,165.9706,165.8146,165.936,2866.0
2021-08-09 12:55:00,191.5,191.55,191.28,191.3,2800.0,166.0313,166.0747,165.8406,165.8579,2800.0
2021-08-09 13:00:00,191.33,191.58,191.33,191.58,3400.0,165.8839,166.1007,165.8839,166.1007,3400.0
2021-08-09 13:05:00,191.54,191.67,191.54,191.63,3658.0,166.066,166.1787,166.066,166.144,3658.0
2021-08-09 13:10:00,191.58,191.58,191.28,191.46,2714.0,166.1007,166.1007,165.8406,165.9967,2714.0
2021-08-09 13:15:00,191.56,191.69,191.46,191.5,3096.0,166.0834,166.1961,165.9967,166.0313,3096.0
2021-08-09 13:20:00,191.5,191.78,191.5,191.68,4623.0,166.0313,166.2741,166.0313,166.1874,4623.0
2021-08-09 13:25:00,191.68,191.71,191.48,191.62,5711.0,166.1874,166.2134,166.014,166.1354,5711.0
2021-08-09 13:30:00,191.59,191.59,191.23,191.23,3944.0,166.1094,166.1094,165.7972,165.7972,3944.0
2021-08-09 13:35:00,191.31,191.38,191.27,191.27,3973.0,165.8666,165.9273,165.8319,165.8319,3973.0
2021-08-09 13:40:00,191.23,191.49,191.23,191.44,2726.0,165.7972,166.0227,165.7972,165.9793,2726.0
2021-08-09 13:45:00,191.41,191.57,191.4,191.5,4238.0,165.9533,166.092,165.9446,166.0313,4238.0
2021-08-09 13:50:00,191.57,191.64,191.35,191.47,5451.0,166.092,166.1527,165.9013,166.0053,5451.0
2021-08-09 13:55:00,191.44,191.54,191.36,191.36,3242.0,165.9793,166.066,165.91,165.91,3242.0
2021-08-09 14:00:00,191.36,191.39,191.3,191.39,2042.0,165.91,165.936,165.8579,165.936,2042.0
2021-08-09 14:05:00,191.39,191.39,191.0,191.12,3146.0,165.936,165.936,165.5978,165.7019,3146.0
2021-08-09 14:10:00,191.21,191.4,191.18,191.4,2956.0,165.7799,165.9446,165.7539,165.9446,2956.0
2021-08-09 14:15:00,191.38,191.52,191.33,191.48,3279.0,165.9273,166.0487,165.8839,166.014,3279.0
2021-08-09 14:20:00,191.52,191.59,191.33,191.44,5601.0,166.0487,166.1094,165.8839,165.9793,5601.0
2021-08-09 14:25:00,191.37,191.39,191.27,191.31,4422.0,165.9186,165.936,165.8319,165.8666,4422.0
2021-08-09 14:30:00,191.34,191.36,191.17,191.32,3543.0,165.8926,165.91,165.7452,165.8753,3543.0
2021-08-09 14:35:00,191.41,191.6,191.38,191.55,2040.0,165.9533,166.118,165.9273,166.0747,2040.0
2021-08-09 14:40:00,191.47,191.48,191.27,191.28,3466.0,166.0053,166.014,165.8319,165.8406,3466.0
2021-08-09 14:45:00,191.35,191.47,191.28,191.31,3356.0,165.9013,166.0053,165.8406,165.8666,3356.0
2021-08-09 14:50:00,191.27,191.3,191.02,191.17,3915.0,165.8319,165.8579,165.6152,165.7452,3915.0
2021-08-09 14:55:00,190.99,191.21,190.98,191.16,4247.0,165.5892,165.7799,165.5805,165.7366,4247.0
2021-08-09 15:00:00,191.23,191.26,191.1,191.16,4698.0,165.7972,165.8233,165.6845,165.7366,4698.0
2021-08-09 15:05:00,191.11,191.11,190.59,190.63,14697.0,165.6932,165.6932,165.2424,165.277,14697.0
2021-08-09 15:10:00,190.63,190.75,190.62,190.69,7003.0,165.277,165.3811,165.2684,165.3291,7003.0
2021-08-09 15:15:00,190.73,190.9,190.7,190.78,4951.0,165.3637,165.5111,165.3377,165.4071,4951.0
2021-08-09 15:20:00,190.74,190.79,190.51,190.51,3462.0,165.3724,165.4158,165.173,165.173,3462.0
2021-08-09 15:25:00,190.51,190.57,190.43,190.48,6631.0,165.173,165.225,165.1036,165.147,6631.0
2021-08-09 15:30:00,190.47,190.66,190.46,190.51,10067.0,165.1383,165.303,165.1296,165.173,10067.0
2021-08-09 15:35:00,190.5,190.58,190.45,190.56,7758.0,165.1643,165.2337,165.121,165.2163,7758.0
2021-08-09 15:40:00,190.55,190.55,190.2,190.23,13577.0,165.2077,165.2077,164.9042,164.9302,13577.0
2021-08-09 15:45:00,190.19,190.29,189.87,189.87,26403.0,164.8956,164.9823,164.6181,164.6181,26403.0
2021-08-09 15:50:00,189.85,189.87,189.61,189.64,17648.0,164.6008,164.6181,164.3927,164.4187,17648.0
2021-08-09 15:55:00,189.71,190.15,189.52,190.06,69549.0,164.4794,164.8609,164.3147,164.7828,69549.0
2021-08-10 09:30:00,188.85,189.74,188.85,189.46,24709.0,163.7338,164.5054,163.7338,164.2626,24709.0
2021-08-10 09:35:00,189.5,189.72,189.2,189.48,5316.0,164.2973,164.4881,164.0372,164.28,5316.0
2021-08-10 09:40:00,189.85,190.34,189.53,189.75,6011.0,164.6008,165.0256,164.3233,164.5141,6011.0
2021-08-10 09:45:00,189.55,190.08,189.4,190.03,4339.0,164.3407,164.8002,164.2106,164.7568,4339.0
2021-08-10 09:50:00,189.88,190.21,189.71,190.21,3798.0,164.6268,164.9129,164.4794,164.9129,3798.0
2021-08-10 09:55:00,190.41,190.57,190.18,190.36,4394.0,165.0863,165.225,164.8869,165.0429,4394.0
2021-08-10 10:00:00,190.17,191.0,190.01,190.91,5783.0,164.8782,165.5978,164.7395,165.5198,5783.0
2021-08-10 10:05:00,190.81,191.42,190.76,191.37,5841.0,165.4331,165.962,165.3897,165.9186,5841.0
2021-08-10 10:10:00,191.34,191.94,191.34,191.94,11535.0,165.8926,166.4128,165.8926,166.4128,11535.0
2021-08-10 10:15:00,191.96,192.67,191.84,192.56,8843.0,166.4302,167.0457,166.3261,166.9504,8843.0
2021-08-10 10:20:00,192.47,192.68,192.42,192.45,4720.0,166.8723,167.0544,166.829,166.855,4720.0
2021-08-10 10:25:00,192.52,192.68,192.42,192.68,4406.0,166.9157,167.0544,166.829,167.0544,4406.0
2021-08-10 10:30:00,192.69,192.89,192.37,192.71,6351.0,167.0631,167.2365,166.7856,167.0804,6351.0
2021-08-10 10:35:00,192.73,193.0,192.73,192.86,10894.0,167.0977,167.3318,167.0977,167.2105,10894.0
2021-08-10 10:40:00,193.0,193.13,192.66,192.77,11478.0,167.3318,167.4445,167.0371,167.1324,11478.0
2021-08-10 10:45:00,192.76,192.9,192.31,192.47,3759.0,167.1238,167.2451,166.7336,166.8723,3759.0
2021-08-10 10:50:00,192.54,192.77,192.43,192.49,4255.0,166.933,167.1324,166.8376,166.8897,4255.0
2021-08-10 10:55:00,192.63,192.94,192.58,192.89,4106.0,167.011,167.2798,166.9677,167.2365,4106.0
2021-08-10 11:00:00,192.98,193.24,192.97,193.12,7611.0,167.3145,167.5399,167.3058,167.4359,7611.0
2021-08-10 11:05:00,193.14,193.16,192.99,193.11,4083.0,167.4532,167.4706,167.3232,167.4272,4083.0
2021-08-10 11:10:00,193.15,193.49,192.98,193.49,4351.0,167.4619,167.7567,167.3145,167.7567,4351.0
2021-08-10 11:15:00,193.57,193.57,193.32,193.43,11881.0,167.826,167.826,167.6093,167.7047,11881.0
2021-08-10 11:20:00,193.43,193.53,193.37,193.47,4014.0,167.7047,167.7914,167.6526,167.7393,4014.0
2021-08-10 11:25:00,193.56,193.75,193.56,193.65,3507.0,167.8174,167.9821,167.8174,167.8954,3507.0
2021-08-10 11:30:00,193.74,193.74,193.27,193.28,7258.0,167.9734,167.9734,167.5659,167.5746,7258.0
2021-08-10 11:35:00,193.24,193.33,192.93,193.08,7878.0,167.5399,167.6179,167.2711,167.4012,7878.0
2021-08-10 11:40:00,193.04,193.3,192.95,193.2,11440.0,167.3665,167.5919,167.2885,167.5052,11440.0
2021-08-10 11:45:00,193.17,193.17,192.92,192.96,8036.0,167.4792,167.4792,167.2625,167.2972,8036.0
2021-08-10 11:50:00,193.01,193.04,192.87,193.04,4257.0,167.3405,167.3665,167.2191,167.3665,4257.0
2021-08-10 11:55:00,193.04,193.35,193.01,193.35,6533.0,167.3665,167.6353,167.3405,167.6353,6533.0
2021-08-10 12:00:00,193.29,193.3,192.97,192.97,12314.0,167.5833,167.5919,167.3058,167.3058,12314.0
2021-08-10 12:05:00,192.92,192.92,192.65,192.8,5062.0,167.2625,167.2625,167.0284,167.1584,5062.0
2021-08-10 12:10:00,192.81,192.81,192.33,192.35,5673.0,167.1671,167.1671,166.7509,166.7683,5673.0
2021-08-10 12:15:00,192.34,192.42,192.23,192.25,8588.0,166.7596,166.829,166.6642,166.6816,8588.0
2021-08-10 12:20:00,192.16,192.35,192.11,192.31,5856.0,166.6036,166.7683,166.5602,166.7336,5856.0
2021-08-10 12:25:00,192.41,192.53,192.39,192.46,7430.0,166.8203,166.9243,166.803,166.8637,7430.0
2021-08-10 12:30:00,192.46,192.51,192.32,192.45,3564.0,166.8637,166.907,166.7423,166.855,3564.0
2021-08-10 12:35:00,192.47,192.49,192.26,192.4,4265.0,166.8723,166.8897,166.6903,166.8116,4265.0
2021-08-10 12:40:00,192.38,192.39,192.15,192.16,3933.0,166.7943,166.803,166.5949,166.6036,3933.0
2021-08-10 12:45:00,192.19,192.22,192.07,192.16,3846.0,166.6296,166.6556,166.5255,166.6036,3846.0
2021-08-10 12:50:00,192.14,192.37,192.09,192.37,3442.0,166.5862,166.7856,166.5429,166.7856,3442.0
2021-08-10 12:55:00,192.41,192.58,192.31,192.54,4484.0,166.8203,166.9677,166.7336,166.933,4484.0
2021-08-10 13:00:00,192.6,192.6,192.43,192.51,1618.0,166.985,166.985,166.8376,166.907,1618.0
2021-08-10 13:05:00,192.49,192.67,192.43,192.59,2496.0,166.8897,167.0457,166.8376,166.9764,2496.0
2021-08-10 13:10:00,192.6,192.61,192.41,192.43,3995.0,166.985,166.9937,166.8203,166.8376,3995.0
2021-08-10 13:15:00,192.52,192.58,192.39,192.5,3323.0,166.9157,166.9677,166.803,166.8983,3323.0
2021-08-10 13:20:00,192.49,192.54,192.44,192.5,3934.0,166.8897,166.933,166.8463,166.8983,3934.0
2021-08-10 13:25:00,192.5,192.57,192.42,192.52,4346.0,166.8983,166.959,166.829,166.9157,4346.0
2021-08-10 13:30:00,192.53,192.65,192.46,192.51,5798.0,166.9243,167.0284,166.8637,166.907,5798.0
2021-08-10 13:35:00,192.52,192.52,192.37,192.37,5388.0,166.9157,166.9157,166.7856,166.7856,5388.0
2021-08-10 13:40:00,192.38,192.41,192.28,192.32,8130.0,166.7943,166.8203,166.7076,166.7423,8130.0
2021-08-10 13:45:00,192.28,192.28,191.73,191.82,8189.0,166.7076,166.7076,166.2307,166.3088,8189.0
2021-08-10 13:50:00,191.78,191.92,191.66,191.92,6246.0,166.2741,166.3955,166.1701,166.3955,6246.0
2021-08-10 13:55:00,192.03,192.24,191.83,192.2,10084.0,166.4908,166.6729,166.3174,166.6382,10084.0
2021-08-10 14:00:00,192.31,192.57,192.21,192.56,4103.0,166.7336,166.959,166.6469,166.9504,4103.0
2021-08-10 14:05:00,192.46,192.54,192.36,192.43,3402.0,166.8637,166.933,166.777,166.8376,3402.0
2021-08-10 14:10:00,192.46,192.58,192.25,192.25,4230.0,166.8637,166.9677,166.6816,166.6816,4230.0
2021-08-10 14:15:00,192.28,192.5,192.24,192.44,4566.0,166.7076,166.8983,166.6729,166.8463,4566.0
2021-08-10 14:20:00,192.44,192.51,192.4,192.43,4847.0,166.8463,166.907,166.8116,166.8376,4847.0
2021-08-10 14:25:00,192.42,192.49,192.41,192.47,4469.0,166.829,166.8897,166.8203,166.8723,4469.0
2021-08-10 14:30:00,192.5,192.59,192.4,192.45,2801.0,166.8983,166.9764,166.8116,166.855,2801.0
2021-08-10 14:35:00,192.41,192.42,192.24,192.32,4602.0,166.8203,166.829,166.6729,166.7423,4602.0
2021-08-10 14:40:00,192.33,192.44,192.26,192.3,3116.0,166.7509,166.8463,166.6903,166.7249,3116.0
2021-08-10 14:45:00,192.27,192.41,192.22,192.4,3699.0,166.6989,166.8203,166.6556,166.8116,3699.0
2021-08-10 14:50:00,192.39,192.41,192.12,192.13,18392.0,166.803,166.8203,166.5689,166.5775,18392.0
2021-08-10 14:55:00,192.11,192.16,191.99,192.01,9712.0,166.5602,166.6036,166.4562,166.4735,9712.0
2021-08-10 15:00:00,192.02,192.06,191.85,191.89,10711.0,166.4822,166.5169,166.3348,166.3695,10711.0
2021-08-10 15:05:00,191.87,192.02,191.86,192.0,3849.0,166.3521,166.4822,166.3435,166.4648,3849.0
2021-08-10 15:10:00,192.0,192.02,191.67,191.7,12159.0,166.4648,166.4822,166.1787,166.2047,12159.0
2021-08-10 15:15:00,191.68,191.96,191.54,191.95,9942.0,166.1874,166.4302,166.066,166.4215,9942.0
2021-08-10 15:20:00,191.96,192.03,191.94,191.96,20101.0,166.4302,166.4908,166.4128,166.4302,20101.0
2021-08-10 15:25:00,191.96,191.98,191.87,191.91,11790.0,166.4302,166.4475,166.3521,166.3868,11790.0
2021-08-10 15:30:00,191.92,191.96,191.82,191.9,23040.0,166.3955,166.4302,166.3088,166.3781,23040.0
2021-08-10 15:35:00,191.9,191.91,191.73,191.79,9918.0,166.3781,166.3868,166.2307,166.2828,9918.0
2021-08-10 15:40:00,191.82,191.9,191.77,191.84,17682.0,166.3088,166.3781,166.2654,166.3261,17682.0
2021-08-10 15:45:00,191.85,191.88,191.58,191.64,36808.0,166.3348,166.3608,166.1007,166.1527,36808.0
2021-08-10 15:50:00,191.71,191.82,191.57,191.77,53892.0,166.2134,166.3088,166.092,166.2654,53892.0
2021-08-10 15:55:00,191.79,191.81,191.54,191.7,161469.0,166.2828,166.3001,166.066,166.2047,161469.0
2021-08-11 09:30:00,192.5,192.5,190.26,190.26,24089.0,166.8983,166.8983,164.9562,164.9562,24089.0
2021-08-11 09:35:00,190.42,191.24,190.31,191.01,15597.0,165.095,165.8059,164.9996,165.6065,15597.0
2021-08-11 09:40:00,191.26,191.46,190.86,190.89,23316.0,165.8233,165.9967,165.4764,165.5025,23316.0
2021-08-11 09:45:00,191.25,192.37,191.18,192.06,35902.0,165.8146,166.7856,165.7539,166.5169,35902.0
2021-08-11 09:50:00,191.98,192.17,191.18,191.18,141358.0,166.4475,166.6122,165.7539,165.7539,141358.0
2021-08-11 09:55:00,191.11,191.36,190.87,191.32,18145.0,165.6932,165.91,165.4851,165.8753,18145.0
2021-08-11 10:00:00,191.41,191.5,190.72,190.99,104509.0,165.9533,166.0313,165.3551,165.5892,104509.0
2021-08-11 10:05:00,191.06,191.5,190.91,191.5,123169.0,165.6499,166.0313,165.5198,166.0313,123169.0
2021-08-11 10:10:00,191.5,192.0,191.35,191.8,88014.0,166.0313,166.4648,165.9013,166.2914,88014.0
2021-08-11 10:15:00,191.83,191.95,191.4,191.78,56690.0,166.3174,166.4215,165.9446,166.2741,56690.0
2021-08-11 10:20:00,191.76,191.86,191.24,191.37,44012.0,166.2568,166.3435,165.8059,165.9186,44012.0
2021-08-11 10:25:00,191.44,192.33,191.32,192.32,858927.0,165.9793,166.7509,165.8753,166.7423,858927.0
2021-08-11 10:30:00,192.36,192.75,192.18,192.75,80335.0,166.777,167.1151,166.6209,167.1151,80335.0
2021-08-11 10:35:00,192.71,193.02,192.59,192.82,31682.0,167.0804,167.3492,166.9764,167.1758,31682.0
2021-08-11 10:40:00,192.83,193.25,192.63,193.18,7656.0,167.1844,167.5486,167.011,167.4879,7656.0
2021-08-11 10:45:00,193.16,193.5,193.05,193.36,37920.0,167.4706,167.7653,167.3752,167.644,37920.0
2021-08-11 10:50:00,193.4,193.62,193.09,193.48,27311.0,167.6786,167.8694,167.4099,167.748,27311.0
2021-08-11 10:55:00,193.48,193.48,193.19,193.3,22225.0,167.748,167.748,167.4966,167.5919,22225.0
2021-08-11 11:00:00,193.39,193.6,193.1,193.48,9993.0,167.67,167.852,167.4185,167.748,9993.0
2021-08-11 11:05:00,193.53,193.7,193.46,193.7,11321.0,167.7914,167.9387,167.7307,167.9387,11321.0
2021-08-11 11:10:00,193.74,193.83,193.59,193.76,32081.0,167.9734,168.0515,167.8434,167.9908,32081.0
2021-08-11 11:15:00,193.56,193.72,193.4,193.56,10803.0,167.8174,167.9561,167.6786,167.8174,10803.0
2021-08-11 11:20:00,193.69,193.82,193.6,193.64,14728.0,167.9301,168.0428,167.852,167.8867,14728.0
2021-08-11 11:25:00,193.69,193.69,193.13,193.13,21270.0,167.9301,167.9301,167.4445,167.4445,21270.0
2021-08-11 11:30:00,193.02,193.72,192.94,193.56,18494.0,167.3492,167.9561,167.2798,167.8174,18494.0
2021-08-11 11:35:00,193.56,193.56,193.18,193.18,6369.0,167.8174,167.8174,167.4879,167.4879,6369.0
2021-08-11 11:40:00,193.24,193.42,193.06,193.38,6399.0,167.5399,167.696,167.3839,167.6613,6399.0
2021-08-11 11:45:00,193.43,193.58,193.22,193.5,10314.0,167.7047,167.8347,167.5226,167.7653,10314.0
2021-08-11 11:50:00,193.45,193.55,193.28,193.29,5057.0,167.722,167.8087,167.5746,167.5833,5057.0
2021-08-11 11:55:00,193.35,193.42,193.16,193.21,15624.0,167.6353,167.696,167.4706,167.5139,15624.0
2021-08-11 12:00:00,193.21,193.28,193.07,193.24,7994.0,167.5139,167.5746,167.3925,167.5399,7994.0
2021-08-11 12:05:00,193.28,193.41,193.19,193.29,8836.0,167.5746,167.6873,167.4966,167.5833,8836.0
2021-08-11 12:10:00,193.25,193.43,193.18,193.31,10647.0,167.5486,167.7047,167.4879,167.6006,10647.0
2021-08-11 12:15:00,193.48,193.64,193.45,193.56,4954.0,167.748,167.8867,167.722,167.8174,4954.0
2021-08-11 12:20:00,193.54,193.6,193.43,193.52,9756.0,167.8,167.852,167.7047,167.7827,9756.0
2021-08-11 12:25:00,193.47,193.54,193.39,193.39,30556.0,167.7393,167.8,167.67,167.67,30556.0
2021-08-11 12:30:00,193.43,193.48,193.32,193.42,9701.0,167.7047,167.748,167.6093,167.696,9701.0
2021-08-11 12:35:00,193.38,193.45,193.34,193.38,19895.0,167.6613,167.722,167.6266,167.6613,19895.0
2021-08-11 12:40:00,193.4,193.4,193.18,193.29,10644.0,167.6786,167.6786,167.4879,167.5833,10644.0
2021-08-11 12:45:00,193.32,193.34,193.23,193.32,6974.0,167.6093,167.6266,167.5312,167.6093,6974.0
2021-08-11 12:50:00,193.28,193.45,193.23,193.24,34525.0,167.5746,167.722,167.5312,167.5399,34525.0
2021-08-11 12:55:00,193.24,193.25,192.95,193.01,26554.0,167.5399,167.5486,167.2885,167.3405,26554.0
2021-08-11 13:00:00,193.03,193.36,192.75,192.88,13757.0,167.3578,167.644,167.1151,167.2278,13757.0
2021-08-11 13:05:00,193.03,193.2,192.98,193.02,3382.0,167.3578,167.5052,167.3145,167.3492,3382.0
2021-08-11 13:10:00,192.98,193.02,192.8,192.81,4944.0,167.3145,167.3492,167.1584,167.1671,4944.0
2021-08-11 13:15:00,192.79,192.91,192.7,192.76,6903.0,167.1498,167.2538,167.0717,167.1238,6903.0
2021-08-11 13:20:00,192.75,192.75,192.44,192.52,7834.0,167.1151,167.1151,166.8463,166.9157,7834.0
2021-08-11 13:25:00,192.53,192.62,192.46,192.5,7540.0,166.9243,167.0024,166.8637,166.8983,7540.0
2021-08-11 13:30:00,192.63,192.63,192.49,192.51,8271.0,167.011,167.011,166.8897,166.907,8271.0
2021-08-11 13:35:00,192.53,192.87,192.52,192.78,3887.0,166.9243,167.2191,166.9157,167.1411,3887.0
2021-08-11 13:40:00,192.79,192.95,192.79,192.87,8539.0,167.1498,167.2885,167.1498,167.2191,8539.0
2021-08-11 13:45:00,192.87,192.98,192.77,192.96,20905.0,167.2191,167.3145,167.1324,167.2972,20905.0
2021-08-11 13:50:00,192.92,193.17,192.92,193.11,4856.0,167.2625,167.4792,167.2625,167.4272,4856.0
2021-08-11 13:55:00,193.13,193.29,193.04,193.08,8419.0,167.4445,167.5833,167.3665,167.4012,8419.0
2021-08-11 14:00:00,193.1,193.19,193.08,193.11,3033.0,167.4185,167.4966,167.4012,167.4272,3033.0
2021-08-11 14:05:00,193.14,193.34,193.01,193.33,7376.0,167.4532,167.6266,167.3405,167.6179,7376.0
2021-08-11 14:10:00,193.36,193.45,193.25,193.28,6809.0,167.644,167.722,167.5486,167.5746,6809.0
2021-08-11 14:15:00,193.27,193.48,193.27,193.4,21997.0,167.5659,167.748,167.5659,167.6786,21997.0
2021-08-11 14:20:00,193.41,193.48,193.34,193.36,9024.0,167.6873,167.748,167.6266,167.644,9024.0
2021-08-11 14:25:00,193.38,193.42,193.22,193.27,16184.0,167.6613,167.696,167.5226,167.5659,16184.0
2021-08-11 14:30:00,193.27,193.48,193.18,193.41,9605.0,167.5659,167.748,167.4879,167.6873,9605.0
2021-08-11 14:35:00,193.4,193.5,193.26,193.49,7353.0,167.6786,167.7653,167.5573,167.7567,7353.0
2021-08-11 14:40:00,193.47,193.57,193.33,193.36,13567.0,167.7393,167.826,167.6179,167.644,13567.0
2021-08-11 14:45:00,193.36,193.37,193.16,193.24,3801.0,167.644,167.6526,167.4706,167.5399,3801.0
2021-08-11 14:50:00,193.24,193.24,193.1,193.18,5081.0,167.5399,167.5399,167.4185,167.4879,5081.0
2021-08-11 14:55:00,193.15,193.25,193.13,193.24,7180.0,167.4619,167.5486,167.4445,167.5399,7180.0
2021-08-11 15:00:00,193.23,193.27,193.17,193.21,18049.0,167.5312,167.5659,167.4792,167.5139,18049.0
2021-08-11 15:05:00,193.23,193.29,193.21,193.25,16743.0,167.5312,167.5833,167.5139,167.5486,16743.0
2021-08-11 15:10:00,193.25,193.41,193.24,193.39,32692.0,167.5486,167.6873,167.5399,167.67,32692.0
2021-08-11 15:15:00,193.39,193.67,193.36,193.52,17254.0,167.67,167.9127,167.644,167.7827,17254.0
2021-08-11 15:20:00,193.5,193.6,193.44,193.45,17474.0,167.7653,167.852,167.7133,167.722,17474.0
2021-08-11 15:25:00,193.47,193.52,193.44,193.46,16193.0,167.7393,167.7827,167.7133,167.7307,16193.0
2021-08-11 15:30:00,193.43,193.68,193.32,193.68,16750.0,167.7047,167.9214,167.6093,167.9214,16750.0
2021-08-11 15:35:00,193.7,193.87,193.66,193.82,22065.0,167.9387,168.0861,167.9041,168.0428,22065.0
2021-08-11 15:40:00,193.8,193.83,193.45,193.47,37041.0,168.0254,168.0515,167.722,167.7393,37041.0
2021-08-11 15:45:00,193.47,193.51,193.24,193.27,51590.0,167.7393,167.774,167.5399,167.5659,51590.0
2021-08-11 15:50:00,193.25,193.43,193.15,193.28,210389.0,167.5486,167.7047,167.4619,167.5746,210389.0
2021-08-11 15:55:00,193.27,193.95,193.25,193.92,266657.0,167.5659,168.1555,167.5486,168.1295,266657.0
2021-08-12 09:30:00,193.93,194.61,193.25,194.2,40923.0,168.1382,168.7277,167.5486,168.3722,40923.0
2021-08-12 09:35:00,194.2,194.59,193.72,193.98,11761.0,168.3722,168.7104,167.9561,168.1815,11761.0
2021-08-12 09:40:00,194.16,194.76,194.16,194.69,16249.0,168.3376,168.8578,168.3376,168.7971,16249.0
2021-08-12 09:45:00,194.85,195.33,194.76,195.33,27257.0,168.9358,169.352,168.8578,169.352,27257.0
2021-08-12 09:50:00,195.3,195.3,194.8,194.81,19854.0,169.3259,169.3259,168.8924,168.9011,19854.0
2021-08-12 09:55:00,194.73,194.97,194.4,194.94,15727.0,168.8318,169.0398,168.5456,169.0138,15727.0
2021-08-12 10:00:00,194.97,195.16,194.7,194.93,10125.0,169.0398,169.2046,168.8057,169.0052,10125.0
2021-08-12 10:05:00,194.98,194.98,194.35,194.37,10035.0,169.0485,169.0485,168.5023,168.5196,10035.0
2021-08-12 10:10:00,194.31,194.31,193.98,193.98,5850.0,168.4676,168.4676,168.1815,168.1815,5850.0
2021-08-12 10:15:00,193.99,194.29,193.63,193.63,13678.0,168.1902,168.4503,167.8781,167.8781,13678.0
2021-08-12 10:20:00,193.62,194.14,193.56,194.06,22221.0,167.8694,168.3202,167.8174,168.2509,22221.0
2021-08-12 10:25:00,194.13,194.2,193.85,193.88,19746.0,168.3116,168.3722,168.0688,168.0948,19746.0
2021-08-12 10:30:00,193.87,193.92,193.33,193.33,6285.0,168.0861,168.1295,167.6179,167.6179,6285.0
2021-08-12 10:35:00,193.3,193.6,193.16,193.6,8648.0,167.5919,167.852,167.4706,167.852,8648.0
2021-08-12 10:40:00,193.56,193.65,193.42,193.52,5347.0,167.8174,167.8954,167.696,167.7827,5347.0
2021-08-12 10:45:00,193.42,193.6,193.42,193.48,4595.0,167.696,167.852,167.696,167.748,4595.0
2021-08-12 10:50:00,193.39,193.52,193.13,193.13,2939.0,167.67,167.7827,167.4445,167.4445,2939.0
2021-08-12 10:55:00,193.09,193.25,193.06,193.08,9253.0,167.4099,167.5486,167.3839,167.4012,9253.0
2021-08-12 11:00:00,193.04,193.36,192.96,193.36,4707.0,167.3665,167.644,167.2972,167.644,4707.0
2021-08-12 11:05:00,193.4,193.41,193.02,193.17,7598.0,167.6786,167.6873,167.3492,167.4792,7598.0
2021-08-12 11:10:00,193.16,193.55,193.1,193.55,7477.0,167.4706,167.8087,167.4185,167.8087,7477.0
2021-08-12 11:15:00,193.55,194.25,193.52,194.25,11970.0,167.8087,168.4156,167.7827,168.4156,11970.0
2021-08-12 11:20:00,194.22,194.27,194.06,194.19,13296.0,168.3896,168.4329,168.2509,168.3636,13296.0
2021-08-12 11:25:00,194.23,194.4,194.19,194.37,4307.0,168.3983,168.5456,168.3636,168.5196,4307.0
2021-08-12 11:30:00,194.33,194.33,193.91,193.92,5979.0,168.485,168.485,168.1208,168.1295,5979.0
2021-08-12 11:35:00,193.93,193.98,193.83,193.94,6128.0,168.1382,168.1815,168.0515,168.1468,6128.0
2021-08-12 11:40:00,194.01,194.02,193.84,193.93,2922.0,168.2075,168.2162,168.0601,168.1382,2922.0
2021-08-12 11:45:00,193.89,193.93,193.72,193.89,4742.0,168.1035,168.1382,167.9561,168.1035,4742.0
2021-08-12 11:50:00,193.86,193.9,193.67,193.74,4065.0,168.0775,168.1121,167.9127,167.9734,4065.0
2021-08-12 11:55:00,193.84,194.12,193.84,194.07,5722.0,168.0601,168.3029,168.0601,168.2595,5722.0
2021-08-12 12:00:00,194.09,194.25,194.06,194.25,2800.0,168.2769,168.4156,168.2509,168.4156,2800.0
2021-08-12 12:05:00,194.25,194.5,194.25,194.49,3689.0,168.4156,168.6323,168.4156,168.6237,3689.0
2021-08-12 12:10:00,194.53,194.68,194.47,194.65,6674.0,168.6584,168.7884,168.6063,168.7624,6674.0
2021-08-12 12:15:00,194.61,194.66,194.47,194.57,5842.0,168.7277,168.7711,168.6063,168.693,5842.0
2021-08-12 12:20:00,194.59,194.7,194.59,194.69,4629.0,168.7104,168.8057,168.7104,168.7971,4629.0
2021-08-12 12:25:00,194.68,194.84,194.67,194.72,4521.0,168.7884,168.9271,168.7797,168.8231,4521.0
2021-08-12 12:30:00,194.7,194.7,194.57,194.62,5406.0,168.8057,168.8057,168.693,168.7364,5406.0
2021-08-12 12:35:00,194.61,194.61,194.48,194.54,4883.0,168.7277,168.7277,168.615,168.667,4883.0
2021-08-12 12:40:00,194.46,194.69,194.4,194.66,4979.0,168.5977,168.7971,168.5456,168.7711,4979.0
2021-08-12 12:45:00,194.66,194.66,194.5,194.54,1647.0,168.7711,168.7711,168.6323,168.667,1647.0
2021-08-12 12:50:00,194.43,194.57,194.36,194.51,2728.0,168.5717,168.693,168.511,168.641,2728.0
2021-08-12 12:55:00,194.5,194.58,194.41,194.54,6836.0,168.6323,168.7017,168.5543,168.667,6836.0
2021-08-12 13:00:00,194.53,194.59,194.31,194.43,7751.0,168.6584,168.7104,168.4676,168.5717,7751.0
2021-08-12 13:05:00,194.41,194.48,194.28,194.28,4877.0,168.5543,168.615,168.4416,168.4416,4877.0
2021-08-12 13:10:00,194.39,194.39,194.13,194.15,5174.0,168.537,168.537,168.3116,168.3289,5174.0
2021-08-12 13:15:00,194.12,194.27,194.1,194.26,5740.0,168.3029,168.4329,168.2855,168.4243,5740.0
2021-08-12 13:20:00,194.23,194.32,194.22,194.32,1250.0,168.3983,168.4763,168.3896,168.4763,1250.0
2021-08-12 13:25:00,194.29,194.33,194.17,194.29,8476.0,168.4503,168.485,168.3462,168.4503,8476.0
2021-08-12 13:30:00,194.3,194.37,194.11,194.11,9129.0,168.4589,168.5196,168.2942,168.2942,9129.0
2021-08-12 13:35:00,194.1,194.2,194.04,194.07,6223.0,168.2855,168.3722,168.2335,168.2595,6223.0
2021-08-12 13:40:00,194.05,194.3,194.05,194.23,7890.0,168.2422,168.4589,168.2422,168.3983,7890.0
2021-08-12 13:45:00,194.23,194.29,194.13,194.24,13218.0,168.3983,168.4503,168.3116,168.4069,13218.0
2021-08-12 13:50:00,194.15,194.21,194.15,194.21,1321.0,168.3289,168.3809,168.3289,168.3809,1321.0
2021-08-12 13:55:00,194.2,194.21,194.11,194.12,3350.0,168.3722,168.3809,168.2942,168.3029,3350.0
2021-08-12 14:00:00,194.12,194.13,193.97,194.12,7965.0,168.3029,168.3116,168.1728,168.3029,7965.0
2021-08-12 14:05:00,194.1,194.12,193.95,193.95,8310.0,168.2855,168.3029,168.1555,168.1555,8310.0
2021-08-12 14:10:00,193.93,194.04,193.91,193.92,4323.0,168.1382,168.2335,168.1208,168.1295,4323.0
2021-08-12 14:15:00,193.93,193.99,193.86,193.9,9153.0,168.1382,168.1902,168.0775,168.1121,9153.0
2021-08-12 14:20:00,193.9,193.93,193.8,193.83,5502.0,168.1121,168.1382,168.0254,168.0515,5502.0
2021-08-12 14:25:00,193.8,193.86,193.77,193.8,7327.0,168.0254,168.0775,167.9994,168.0254,7327.0
2021-08-12 14:30:00,193.84,193.87,193.65,193.67,21347.0,168.0601,168.0861,167.8954,167.9127,21347.0
2021-08-12 14:35:00,193.67,193.7,193.58,193.69,58183.0,167.9127,167.9387,167.8347,167.9301,58183.0
2021-08-12 14:40:00,193.7,193.72,193.55,193.65,19722.0,167.9387,167.9561,167.8087,167.8954,19722.0
2021-08-12 14:45:00,193.59,193.81,193.5,193.76,38711.0,167.8434,168.0341,167.7653,167.9908,38711.0
2021-08-12 14:50:00,193.75,193.81,193.65,193.78,13564.0,167.9821,168.0341,167.8954,168.0081,13564.0
2021-08-12 14:55:00,193.75,193.8,193.59,193.61,8379.0,167.9821,168.0254,167.8434,167.8607,8379.0
2021-08-12 15:00:00,193.6,193.61,193.45,193.45,6342.0,167.852,167.8607,167.722,167.722,6342.0
2021-08-12 15:05:00,193.45,193.67,193.43,193.64,11599.0,167.722,167.9127,167.7047,167.8867,11599.0
2021-08-12 15:10:00,193.56,193.71,193.56,193.59,8413.0,167.8174,167.9474,167.8174,167.8434,8413.0
2021-08-12 15:15:00,193.58,193.61,193.44,193.47,11016.0,167.8347,167.8607,167.7133,167.7393,11016.0
2021-08-12 15:20:00,193.46,193.57,193.43,193.43,12027.0,167.7307,167.826,167.7047,167.7047,12027.0
2021-08-12 15:25:00,193.4,193.4,193.19,193.2,15959.0,167.6786,167.6786,167.4966,167.5052,15959.0
2021-08-12 15:30:00,193.16,193.32,193.07,193.27,20148.0,167.4706,167.6093,167.3925,167.5659,20148.0
2021-08-12 15:35:00,193.23,193.38,193.19,193.36,13626.0,167.5312,167.6613,167.4966,167.644,13626.0
2021-08-12 15:40:00,193.4,193.5,193.37,193.47,15077.0,167.6786,167.7653,167.6526,167.7393,15077.0
2021-08-12 15:45:00,193.45,193.63,193.37,193.52,25382.0,167.722,167.8781,167.6526,167.7827,25382.0
2021-08-12 15:50:00,193.52,193.6,193.33,193.35,22952.0,167.7827,167.852,167.6179,167.6353,22952.0
2021-08-12 15:55:00,193.37,193.5,193.22,193.4,57028.0,167.6526,167.7653,167.5226,167.6786,57028.0
2021-08-13 09:30:00,193.82,194.36,193.0,193.18,17875.0,168.0428,168.511,167.3318,167.4879,17875.0
2021-08-13 09:35:00,193.33,193.49,192.95,193.24,9545.0,167.6179,167.7567,167.2885,167.5399,9545.0
2021-08-13 09:40:00,193.25,193.75,193.17,193.75,10138.0,167.5486,167.9821,167.4792,167.9821,10138.0
2021-08-13 09:45:00,193.74,193.74,193.0,193.0,5314.0,167.9734,167.9734,167.3318,167.3318,5314.0
2021-08-13 09:50:00,192.85,192.85,192.34,192.39,3750.0,167.2018,167.2018,166.7596,166.803,3750.0
2021-08-13 09:55:00,192.23,192.54,192.09,192.09,9031.0,166.6642,166.933,166.5429,166.5429,9031.0
2021-08-13 10:00:00,192.27,192.28,191.43,191.44,8332.0,166.6989,166.7076,165.9706,165.9793,8332.0
2021-08-13 10:05:00,191.56,191.56,191.03,191.14,6062.0,166.0834,166.0834,165.6238,165.7192,6062.0
2021-08-13 10:10:00,191.16,191.23,190.83,190.94,10528.0,165.7366,165.7972,165.4504,165.5458,10528.0
2021-08-13 10:15:00,190.89,190.99,190.61,190.85,20432.0,165.5025,165.5892,165.2597,165.4678,20432.0
2021-08-13 10:20:00,190.83,190.98,190.49,190.49,7596.0,165.4504,165.5805,165.1557,165.1557,7596.0
2021-08-13 10:25:00,190.39,190.48,190.17,190.33,24560.0,165.069,165.147,164.8782,165.0169,24560.0
2021-08-13 10:30:00,190.37,190.64,190.26,190.54,12456.0,165.0516,165.2857,164.9562,165.199,12456.0
2021-08-13 10:35:00,190.52,190.52,190.33,190.33,12239.0,165.1817,165.1817,165.0169,165.0169,12239.0
2021-08-13 10:40:00,190.37,190.51,190.11,190.19,10842.0,165.0516,165.173,164.8262,164.8956,10842.0
2021-08-13 10:45:00,190.23,190.51,190.22,190.36,16992.0,164.9302,165.173,164.9216,165.0429,16992.0
2021-08-13 10:50:00,190.38,190.53,190.27,190.27,24090.0,165.0603,165.1903,164.9649,164.9649,24090.0
2021-08-13 10:55:00,190.22,190.46,190.16,190.39,33699.0,164.9216,165.1296,164.8695,165.069,33699.0
2021-08-13 11:00:00,190.37,190.5,190.26,190.46,13193.0,165.0516,165.1643,164.9562,165.1296,13193.0
2021-08-13 11:05:00,190.47,190.73,190.4,190.66,11996.0,165.1383,165.3637,165.0776,165.303,11996.0
2021-08-13 11:10:00,190.62,191.51,190.62,191.42,19462.0,165.2684,166.04,165.2684,165.962,19462.0
2021-08-13 11:15:00,191.44,191.73,191.44,191.56,11850.0,165.9793,166.2307,165.9793,166.0834,11850.0
2021-08-13 11:20:00,191.61,191.65,191.18,191.2,9378.0,166.1267,166.1614,165.7539,165.7712,9378.0
2021-08-13 11:25:00,191.21,191.23,190.62,190.62,11888.0,165.7799,165.7972,165.2684,165.2684,11888.0
2021-08-13 11:30:00,190.62,190.64,190.38,190.44,12534.0,165.2684,165.2857,165.0603,165.1123,12534.0
2021-08-13 11:35:00,190.53,190.57,190.27,190.29,10556.0,165.1903,165.225,164.9649,164.9823,10556.0
2021-08-13 11:40:00,190.31,190.33,190.04,190.32,21454.0,164.9996,165.0169,164.7655,165.0083,21454.0
2021-08-13 11:45:00,190.36,190.76,190.36,190.69,5165.0,165.0429,165.3897,165.0429,165.3291,5165.0
2021-08-13 11:50:00,190.73,190.79,190.59,190.61,4326.0,165.3637,165.4158,165.2424,165.2597,4326.0
2021-08-13 11:55:00,190.59,190.82,190.59,190.75,8003.0,165.2424,165.4418,165.2424,165.3811,8003.0
2021-08-13 12:00:00,190.81,191.15,190.81,191.04,7012.0,165.4331,165.7279,165.4331,165.6325,7012.0
2021-08-13 12:05:00,191.04,191.05,190.91,190.91,4063.0,165.6325,165.6412,165.5198,165.5198,4063.0
2021-08-13 12:10:00,190.88,190.97,190.83,190.86,7406.0,165.4938,165.5718,165.4504,165.4764,7406.0
2021-08-13 12:15:00,190.84,190.92,190.82,190.82,7472.0,165.4591,165.5285,165.4418,165.4418,7472.0
2021-08-13 12:20:00,190.82,190.84,190.62,190.68,11513.0,165.4418,165.4591,165.2684,165.3204,11513.0
2021-08-13 12:25:00,190.67,190.74,190.65,190.67,4254.0,165.3117,165.3724,165.2944,165.3117,4254.0
2021-08-13 12:30:00,190.66,190.81,190.65,190.76,5869.0,165.303,165.4331,165.2944,165.3897,5869.0
2021-08-13 12:35:00,190.77,191.09,190.77,190.97,5973.0,165.3984,165.6759,165.3984,165.5718,5973.0
2021-08-13 12:40:00,191.02,191.05,190.9,190.96,7558.0,165.6152,165.6412,165.5111,165.5631,7558.0
2021-08-13 12:45:00,191.05,191.25,191.04,191.23,5627.0,165.6412,165.8146,165.6325,165.7972,5627.0
2021-08-13 12:50:00,191.22,191.22,190.97,190.98,8508.0,165.7886,165.7886,165.5718,165.5805,8508.0
2021-08-13 12:55:00,190.98,190.99,190.78,190.78,9438.0,165.5805,165.5892,165.4071,165.4071,9438.0
2021-08-13 13:00:00,190.8,190.88,190.61,190.61,9903.0,165.4244,165.4938,165.2597,165.2597,9903.0
2021-08-13 13:05:00,190.59,190.61,190.49,190.51,8050.0,165.2424,165.2597,165.1557,165.173,8050.0
2021-08-13 13:10:00,190.49,190.73,190.46,190.73,3111.0,165.1557,165.3637,165.1296,165.3637,3111.0
2021-08-13 13:15:00,190.77,191.06,190.76,191.03,12109.0,165.3984,165.6499,165.3897,165.6238,12109.0
2021-08-13 13:20:00,191.05,191.11,190.99,190.99,6380.0,165.6412,165.6932,165.5892,165.5892,6380.0
2021-08-13 13:25:00,190.98,191.17,190.97,191.17,5200.0,165.5805,165.7452,165.5718,165.7452,5200.0
2021-08-13 13:30:00,191.15,191.26,191.1,191.16,7210.0,165.7279,165.8233,165.6845,165.7366,7210.0
2021-08-13 13:35:00,191.12,191.18,191.04,191.04,7147.0,165.7019,165.7539,165.6325,165.6325,7147.0
2021-08-13 13:40:00,191.06,191.5,191.06,191.47,12586.0,165.6499,166.0313,165.6499,166.0053,12586.0
2021-08-13 13:45:00,191.52,191.57,191.41,191.48,11002.0,166.0487,166.092,165.9533,166.014,11002.0
2021-08-13 13:50:00,191.45,191.51,191.33,191.34,9624.0,165.988,166.04,165.8839,165.8926,9624.0
2021-08-13 13:55:00,191.32,191.34,191.09,191.11,7318.0,165.8753,165.8926,165.6759,165.6932,7318.0
2021-08-13 14:00:00,191.09,191.11,190.86,190.92,9083.0,165.6759,165.6932,165.4764,165.5285,9083.0
2021-08-13 14:05:00,190.94,190.94,190.83,190.87,3710.0,165.5458,165.5458,165.4504,165.4851,3710.0
2021-08-13 14:10:00,190.91,191.0,190.89,190.96,5826.0,165.5198,165.5978,165.5025,165.5631,5826.0
2021-08-13 14:15:00,190.94,190.94,190.69,190.73,9588.0,165.5458,165.5458,165.3291,165.3637,9588.0
2021-08-13 14:20:00,190.71,190.71,190.42,190.45,8484.0,165.3464,165.3464,165.095,165.121,8484.0
2021-08-13 14:25:00,190.44,190.45,190.22,190.3,9458.0,165.1123,165.121,164.9216,164.9909,9458.0
2021-08-13 14:30:00,190.29,190.35,190.21,190.31,6401.0,164.9823,165.0343,164.9129,164.9996,6401.0
2021-08-13 14:35:00,190.23,190.36,190.22,190.22,6212.0,164.9302,165.0429,164.9216,164.9216,6212.0
2021-08-13 14:40:00,190.22,190.24,189.94,190.0,11623.0,164.9216,164.9389,164.6788,164.7308,11623.0
2021-08-13 14:45:00,189.99,190.07,189.92,190.04,7085.0,164.7222,164.7915,164.6615,164.7655,7085.0
2021-08-13 14:50:00,190.02,190.17,190.02,190.14,6307.0,164.7482,164.8782,164.7482,164.8522,6307.0
2021-08-13 14:55:00,190.16,190.38,190.16,190.22,7332.0,164.8695,165.0603,164.8695,164.9216,7332.0
2021-08-13 15:00:00,190.24,190.4,190.22,190.38,5192.0,164.9389,165.0776,164.9216,165.0603,5192.0
2021-08-13 15:05:00,190.35,190.42,190.28,190.37,4711.0,165.0343,165.095,164.9736,165.0516,4711.0
2021-08-13 15:10:00,190.37,190.38,190.21,190.23,10012.0,165.0516,165.0603,164.9129,164.9302,10012.0
2021-08-13 15:15:00,190.23,190.29,190.16,190.28,7681.0,164.9302,164.9823,164.8695,164.9736,7681.0
2021-08-13 15:20:00,190.3,190.46,190.3,190.44,5985.0,164.9909,165.1296,164.9909,165.1123,5985.0
2021-08-13 15:25:00,190.42,190.42,190.02,190.04,11678.0,165.095,165.095,164.7482,164.7655,11678.0
2021-08-13 15:30:00,190.02,190.07,189.85,189.85,14483.0,164.7482,164.7915,164.6008,164.6008,14483.0
2021-08-13 15:35:00,189.84,190.1,189.84,190.07,16051.0,164.5921,164.8175,164.5921,164.7915,16051.0
2021-08-13 15:40:00,190.08,190.63,190.08,190.58,23108.0,164.8002,165.277,164.8002,165.2337,23108.0
2021-08-13 15:45:00,190.61,190.65,190.43,190.55,26499.0,165.2597,165.2944,165.1036,165.2077,26499.0
2021-08-13 15:50:00,190.61,190.62,190.07,190.08,38251.0,165.2597,165.2684,164.7915,164.8002,38251.0
2021-08-13 15:55:00,190.09,190.38,189.97,190.38,72376.0,164.8089,165.0603,164.7048,165.0603,72376.0
2021-08-16 09:30:00,188.96,189.34,187.33,187.5,24039.0,163.8291,164.1586,162.4159,162.5633,24039.0
2021-08-16 09:35:00,187.27,187.32,186.83,187.18,7779.0,162.3639,162.4073,161.9824,162.2859,7779.0
2021-08-16 09:40:00,187.02,187.28,186.5,186.98,10048.0,162.1472,162.3726,161.6963,162.1125,10048.0
2021-08-16 09:45:00,187.0,187.0,186.44,186.74,7001.0,162.1298,162.1298,161.6443,161.9044,7001.0
2021-08-16 09:50:00,186.55,187.28,186.43,187.28,11247.0,161.7397,162.3726,161.6356,162.3726,11247.0
2021-08-16 09:55:00,187.23,187.24,186.7,186.95,8690.0,162.3292,162.3379,161.8697,162.0865,8690.0
2021-08-16 10:00:00,186.88,187.69,186.62,187.69,5244.0,162.0258,162.728,161.8004,162.728,5244.0
2021-08-16 10:05:00,187.6,188.42,187.6,188.42,7396.0,162.65,163.361,162.65,163.361,7396.0
2021-08-16 10:10:00,188.55,189.35,188.52,189.29,6260.0,163.4737,164.1673,163.4477,164.1153,6260.0
2021-08-16 10:15:00,189.23,189.33,188.61,188.62,21004.0,164.0632,164.1499,163.5257,163.5344,21004.0
2021-08-16 10:20:00,188.69,188.87,187.94,187.94,15051.0,163.595,163.7511,162.9448,162.9448,15051.0
2021-08-16 10:25:00,188.0,188.08,187.65,187.93,19854.0,162.9968,163.0662,162.6934,162.9361,19854.0
2021-08-16 10:30:00,187.98,188.68,187.55,187.75,13600.0,162.9795,163.5864,162.6067,162.7801,13600.0
2021-08-16 10:35:00,187.75,189.0,187.74,189.0,17844.0,162.7801,163.8638,162.7714,163.8638,17844.0
2021-08-16 10:40:00,188.88,189.21,188.74,188.84,18557.0,163.7598,164.0459,163.6384,163.7251,18557.0
2021-08-16 10:45:00,188.73,188.87,188.43,188.43,3909.0,163.6297,163.7511,163.3696,163.3696,3909.0
2021-08-16 10:50:00,188.42,188.83,188.42,188.71,6406.0,163.361,163.7164,163.361,163.6124,6406.0
2021-08-16 10:55:00,188.73,188.82,188.6,188.63,5004.0,163.6297,163.7078,163.517,163.543,5004.0
2021-08-16 11:00:00,188.73,188.84,188.42,188.42,4383.0,163.6297,163.7251,163.361,163.361,4383.0
2021-08-16 11:05:00,188.36,188.62,188.33,188.62,5515.0,163.3089,163.5344,163.2829,163.5344,5515.0
2021-08-16 11:10:00,188.67,188.84,188.41,188.43,5925.0,163.5777,163.7251,163.3523,163.3696,5925.0
2021-08-16 11:15:00,188.48,188.66,188.27,188.66,15834.0,163.413,163.569,163.2309,163.569,15834.0
2021-08-16 11:20:00,188.61,189.06,188.61,188.95,6672.0,163.5257,163.9158,163.5257,163.8205,6672.0
2021-08-16 11:25:00,189.04,189.04,188.67,188.91,11245.0,163.8985,163.8985,163.5777,163.7858,11245.0
2021-08-16 11:30:00,188.89,189.65,188.88,189.65,7779.0,163.7685,164.4274,163.7598,164.4274,7779.0
2021-08-16 11:35:00,189.69,189.79,189.37,189.4,5475.0,164.4621,164.5488,164.1846,164.2106,5475.0
2021-08-16 11:40:00,189.27,189.67,189.27,189.67,5574.0,164.0979,164.4447,164.0979,164.4447,5574.0
2021-08-16 11:45:00,189.65,189.71,189.16,189.18,3296.0,164.4274,164.4794,164.0025,164.0199,3296.0
2021-08-16 11:50:00,189.17,189.24,188.93,189.23,6681.0,164.0112,164.0719,163.8031,164.0632,6681.0
2021-08-16 11:55:00,189.27,189.43,189.25,189.38,3383.0,164.0979,164.2366,164.0806,164.1933,3383.0
2021-08-16 12:00:00,189.33,189.37,189.23,189.24,3661.0,164.1499,164.1846,164.0632,164.0719,3661.0
2021-08-16 12:05:00,189.27,189.28,189.17,189.23,8085.0,164.0979,164.1066,164.0112,164.0632,8085.0
2021-08-16 12:10:00,189.23,189.27,189.01,189.01,9599.0,164.0632,164.0979,163.8725,163.8725,9599.0
2021-08-16 12:15:00,189.01,189.11,188.97,189.11,13940.0,163.8725,163.9592,163.8378,163.9592,13940.0
2021-08-16 12:20:00,189.11,189.39,189.06,189.39,4684.0,163.9592,164.202,163.9158,164.202,4684.0
2021-08-16 12:25:00,189.35,189.37,189.09,189.14,5101.0,164.1673,164.1846,163.9419,163.9852,5101.0
2021-08-16 12:30:00,189.18,189.22,188.93,188.94,6033.0,164.0199,164.0546,163.8031,163.8118,6033.0
2021-08-16 12:35:00,188.95,189.3,188.9,189.3,4189.0,163.8205,164.1239,163.7771,164.1239,4189.0
2021-08-16 12:40:00,189.3,189.38,189.29,189.37,2753.0,164.1239,164.1933,164.1153,164.1846,2753.0
2021-08-16 12:45:00,189.27,189.37,189.25,189.36,2472.0,164.0979,164.1846,164.0806,164.1759,2472.0
2021-08-16 12:50:00,189.37,189.51,189.37,189.47,5547.0,164.1846,164.306,164.1846,164.2713,5547.0
2021-08-16 12:55:00,189.5,189.5,189.35,189.38,2837.0,164.2973,164.2973,164.1673,164.1933,2837.0
2021-08-16 13:00:00,189.35,189.5,189.25,189.5,2152.0,164.1673,164.2973,164.0806,164.2973,2152.0
2021-08-16 13:05:00,189.45,189.63,189.43,189.63,1996.0,164.254,164.41,164.2366,164.41,1996.0
2021-08-16 13:10:00,189.6,189.64,189.36,189.49,2583.0,164.384,164.4187,164.1759,164.2887,2583.0
2021-08-16 13:15:00,189.47,189.55,189.36,189.37,3378.0,164.2713,164.3407,164.1759,164.1846,3378.0
2021-08-16 13:20:00,189.33,189.33,189.08,189.13,3041.0,164.1499,164.1499,163.9332,163.9765,3041.0
2021-08-16 13:25:00,189.18,189.28,189.14,189.17,2828.0,164.0199,164.1066,163.9852,164.0112,2828.0
2021-08-16 13:30:00,189.07,189.08,188.94,189.08,1879.0,163.9245,163.9332,163.8118,163.9332,1879.0
2021-08-16 13:35:00,189.07,189.07,188.92,188.92,3347.0,163.9245,163.9245,163.7945,163.7945,3347.0
2021-08-16 13:40:00,188.93,189.02,188.91,189.0,3035.0,163.8031,163.8812,163.7858,163.8638,3035.0
2021-08-16 13:45:00,189.02,189.04,188.81,188.97,6338.0,163.8812,163.8985,163.6991,163.8378,6338.0
2021-08-16 13:50:00,189.03,189.1,188.92,189.02,2458.0,163.8898,163.9505,163.7945,163.8812,2458.0
2021-08-16 13:55:00,189.07,189.25,188.95,189.25,7511.0,163.9245,164.0806,163.8205,164.0806,7511.0
2021-08-16 14:00:00,189.24,189.41,189.19,189.36,4270.0,164.0719,164.2193,164.0286,164.1759,4270.0
2021-08-16 14:05:00,189.47,189.53,189.38,189.41,3622.0,164.2713,164.3233,164.1933,164.2193,3622.0
2021-08-16 14:10:00,189.38,189.48,189.27,189.43,1941.0,164.1933,164.28,164.0979,164.2366,1941.0
2021-08-16 14:15:00,189.43,189.43,189.21,189.21,3839.0,164.2366,164.2366,164.0459,164.0459,3839.0
2021-08-16 14:20:00,189.19,189.22,189.07,189.08,3880.0,164.0286,164.0546,163.9245,163.9332,3880.0
2021-08-16 14:25:00,189.04,189.14,189.0,189.0,2656.0,163.8985,163.9852,163.8638,163.8638,2656.0
2021-08-16 14:30:00,189.0,189.01,188.95,188.95,2792.0,163.8638,163.8725,163.8205,163.8205,2792.0
2021-08-16 14:35:00,188.95,188.99,188.9,188.95,2072.0,163.8205,163.8552,163.7771,163.8205,2072.0
2021-08-16 14:40:00,188.89,189.18,188.83,189.13,3086.0,163.7685,164.0199,163.7164,163.9765,3086.0
2021-08-16 14:45:00,189.15,189.29,189.14,189.27,2239.0,163.9939,164.1153,163.9852,164.0979,2239.0
2021-08-16 14:50:00,189.29,189.52,189.29,189.48,4131.0,164.1153,164.3147,164.1153,164.28,4131.0
2021-08-16 14:55:00,189.41,189.44,189.34,189.34,1898.0,164.2193,164.2453,164.1586,164.1586,1898.0
2021-08-16 15:00:00,189.27,189.39,189.24,189.39,3456.0,164.0979,164.202,164.0719,164.202,3456.0
2021-08-16 15:05:00,189.4,189.47,189.38,189.39,2475.0,164.2106,164.2713,164.1933,164.202,2475.0
2021-08-16 15:10:00,189.43,189.66,189.43,189.57,4611.0,164.2366,164.436,164.2366,164.358,4611.0
2021-08-16 15:15:00,189.52,189.59,189.47,189.59,5326.0,164.3147,164.3754,164.2713,164.3754,5326.0
2021-08-16 15:20:00,189.6,189.74,189.5,189.55,6424.0,164.384,164.5054,164.2973,164.3407,6424.0
2021-08-16 15:25:00,189.45,189.49,189.27,189.34,4658.0,164.254,164.2887,164.0979,164.1586,4658.0
2021-08-16 15:30:00,189.29,189.53,189.2,189.53,9578.0,164.1153,164.3233,164.0372,164.3233,9578.0
2021-08-16 15:35:00,189.55,189.57,189.21,189.3,8888.0,164.3407,164.358,164.0459,164.1239,8888.0
2021-08-16 15:40:00,189.33,189.44,189.3,189.43,9598.0,164.1499,164.2453,164.1239,164.2366,9598.0
2021-08-16 15:45:00,189.45,189.46,189.24,189.25,15543.0,164.254,164.2626,164.0719,164.0806,15543.0
2021-08-16 15:50:00,189.26,189.52,189.22,189.48,28246.0,164.0892,164.3147,164.0546,164.28,28246.0
2021-08-16 15:55:00,189.49,189.66,189.45,189.61,42571.0,164.2887,164.436,164.254,164.3927,42571.0
2021-08-17 09:30:00,188.21,188.53,187.81,188.16,14873.0,163.1789,163.4563,162.8321,163.1355,14873.0
2021-08-17 09:35:00,188.31,188.35,187.35,188.0,5804.0,163.2656,163.3003,162.4333,162.9968,5804.0
2021-08-17 09:40:00,188.15,188.15,187.5,188.0,3361.0,163.1269,163.1269,162.5633,162.9968,3361.0
2021-08-17 09:45:00,188.06,188.06,187.41,187.42,2705.0,163.0488,163.0488,162.4853,162.494,2705.0
2021-08-17 09:50:00,187.45,187.89,187.45,187.8,956.0,162.52,162.9014,162.52,162.8234,956.0
2021-08-17 09:55:00,187.84,187.92,187.69,187.69,4583.0,162.8581,162.9275,162.728,162.728,4583.0
2021-08-17 10:00:00,187.92,188.0,187.5,187.58,4092.0,162.9275,162.9968,162.5633,162.6327,4092.0
2021-08-17 10:05:00,187.59,188.22,187.59,188.2,3479.0,162.6413,163.1876,162.6413,163.1702,3479.0
2021-08-17 10:10:00,188.34,189.39,188.34,189.3,3287.0,163.2916,164.202,163.2916,164.1239,3287.0
2021-08-17 10:15:00,189.55,189.62,189.38,189.62,2705.0,164.3407,164.4014,164.1933,164.4014,2705.0
2021-08-17 10:20:00,189.47,189.59,188.99,189.07,4234.0,164.2713,164.3754,163.8552,163.9245,4234.0
2021-08-17 10:25:00,189.06,189.28,188.9,189.15,6135.0,163.9158,164.1066,163.7771,163.9939,6135.0
2021-08-17 10:30:00,189.02,189.26,188.66,188.73,3587.0,163.8812,164.0892,163.569,163.6297,3587.0
2021-08-17 10:35:00,188.85,188.85,188.23,188.33,3596.0,163.7338,163.7338,163.1962,163.2829,3596.0
2021-08-17 10:40:00,188.13,188.39,188.12,188.24,1790.0,163.1095,163.3349,163.1009,163.2049,1790.0
2021-08-17 10:45:00,188.2,188.34,187.89,188.29,5755.0,163.1702,163.2916,162.9014,163.2482,5755.0
2021-08-17 10:50:00,188.37,188.52,188.09,188.38,4053.0,163.3176,163.4477,163.0748,163.3263,4053.0
2021-08-17 10:55:00,188.34,188.35,187.92,187.95,2064.0,163.2916,163.3003,162.9275,162.9535,2064.0
2021-08-17 11:00:00,187.93,188.03,187.7,187.82,3541.0,162.9361,163.0228,162.7367,162.8408,3541.0
2021-08-17 11:05:00,187.8,187.82,187.62,187.62,4299.0,162.8234,162.8408,162.6674,162.6674,4299.0
2021-08-17 11:10:00,187.55,187.68,187.39,187.68,4501.0,162.6067,162.7194,162.4679,162.7194,4501.0
2021-08-17 11:15:00,187.63,187.88,187.5,187.88,2741.0,162.676,162.8928,162.5633,162.8928,2741.0
2021-08-17 11:20:00,187.95,187.95,187.75,187.75,2823.0,162.9535,162.9535,162.7801,162.7801,2823.0
2021-08-17 11:25:00,187.7,187.83,187.43,187.76,3711.0,162.7367,162.8494,162.5026,162.7887,3711.0
2021-08-17 11:30:00,187.75,188.22,187.65,188.22,5470.0,162.7801,163.1876,162.6934,163.1876,5470.0
2021-08-17 11:35:00,188.14,188.21,187.82,187.97,2322.0,163.1182,163.1789,162.8408,162.9708,2322.0
2021-08-17 11:40:00,188.07,188.07,187.7,187.93,3021.0,163.0575,163.0575,162.7367,162.9361,3021.0
2021-08-17 11:45:00,187.94,188.06,187.7,187.84,1032.0,162.9448,163.0488,162.7367,162.8581,1032.0
2021-08-17 11:50:00,187.83,187.95,187.76,187.88,4900.0,162.8494,162.9535,162.7887,162.8928,4900.0
2021-08-17 11:55:00,187.89,188.01,187.75,187.97,3042.0,162.9014,163.0055,162.7801,162.9708,3042.0
2021-08-17 12:00:00,188.0,188.0,187.71,187.76,2617.0,162.9968,162.9968,162.7454,162.7887,2617.0
2021-08-17 12:05:00,187.78,187.81,187.5,187.5,3252.0,162.8061,162.8321,162.5633,162.5633,3252.0
2021-08-17 12:10:00,187.51,187.56,187.31,187.39,3391.0,162.572,162.6153,162.3986,162.4679,3391.0
2021-08-17 12:15:00,187.35,187.42,187.0,187.22,5370.0,162.4333,162.494,162.1298,162.3206,5370.0
2021-08-17 12:20:00,187.22,187.44,187.22,187.38,2993.0,162.3206,162.5113,162.3206,162.4593,2993.0
2021-08-17 12:25:00,187.4,187.4,187.03,187.03,1800.0,162.4766,162.4766,162.1558,162.1558,1800.0
2021-08-17 12:30:00,186.98,186.98,186.41,186.41,4436.0,162.1125,162.1125,161.6183,161.6183,4436.0
2021-08-17 12:35:00,186.42,186.47,186.24,186.37,9638.0,161.6269,161.6703,161.4709,161.5836,9638.0
2021-08-17 12:40:00,186.29,186.36,186.19,186.3,2983.0,161.5142,161.5749,161.4275,161.5229,2983.0
2021-08-17 12:45:00,186.33,186.33,185.95,186.0,6752.0,161.5489,161.5489,161.2195,161.2628,6752.0
2021-08-17 12:50:00,185.95,185.95,185.48,185.52,7136.0,161.2195,161.2195,160.812,160.8466,7136.0
2021-08-17 12:55:00,185.41,185.43,185.06,185.06,5377.0,160.7513,160.7686,160.4478,160.4478,5377.0
2021-08-17 13:00:00,185.02,185.49,184.94,185.28,8039.0,160.4131,160.8206,160.3438,160.6386,8039.0
2021-08-17 13:05:00,185.26,185.49,185.21,185.48,3869.0,160.6212,160.8206,160.5779,160.812,3869.0
2021-08-17 13:10:00,185.45,186.04,185.43,186.04,1888.0,160.786,161.2975,160.7686,161.2975,1888.0
2021-08-17 13:15:00,185.99,186.07,185.85,186.05,5451.0,161.2541,161.3235,161.1328,161.3062,5451.0
2021-08-17 13:20:00,186.07,186.09,185.69,185.71,8480.0,161.3235,161.3408,160.994,161.0114,8480.0
2021-08-17 13:25:00,185.78,186.29,185.78,186.26,4254.0,161.0721,161.5142,161.0721,161.4882,4254.0
2021-08-17 13:30:00,186.19,186.2,185.94,186.07,4632.0,161.4275,161.4362,161.2108,161.3235,4632.0
2021-08-17 13:35:00,186.0,186.0,185.68,185.75,7574.0,161.2628,161.2628,160.9854,161.0461,7574.0
2021-08-17 13:40:00,185.75,185.76,185.5,185.56,5246.0,161.0461,161.0547,160.8293,160.8813,5246.0
2021-08-17 13:45:00,185.61,185.68,185.52,185.67,7556.0,160.9247,160.9854,160.8466,160.9767,7556.0
2021-08-17 13:50:00,185.74,185.93,185.6,185.75,5620.0,161.0374,161.2021,160.916,161.0461,5620.0
2021-08-17 13:55:00,185.84,186.37,185.84,186.37,5652.0,161.1241,161.5836,161.1241,161.5836,5652.0
2021-08-17 14:00:00,186.33,186.54,186.32,186.54,6332.0,161.5489,161.731,161.5402,161.731,6332.0
2021-08-17 14:05:00,186.51,186.64,186.5,186.56,4296.0,161.705,161.8177,161.6963,161.7483,4296.0
2021-08-17 14:10:00,186.58,186.62,186.48,186.48,4627.0,161.7657,161.8004,161.679,161.679,4627.0
2021-08-17 14:15:00,186.49,186.66,186.49,186.62,3631.0,161.6876,161.835,161.6876,161.8004,3631.0
2021-08-17 14:20:00,186.67,186.67,186.4,186.47,3947.0,161.8437,161.8437,161.6096,161.6703,3947.0
2021-08-17 14:25:00,186.41,186.46,186.16,186.16,2634.0,161.6183,161.6616,161.4015,161.4015,2634.0
2021-08-17 14:30:00,186.18,186.28,186.1,186.1,3160.0,161.4189,161.5056,161.3495,161.3495,3160.0
2021-08-17 14:35:00,186.06,186.12,185.99,186.06,1733.0,161.3148,161.3668,161.2541,161.3148,1733.0
2021-08-17 14:40:00,186.03,186.2,185.95,186.19,4349.0,161.2888,161.4362,161.2195,161.4275,4349.0
2021-08-17 14:45:00,186.15,186.71,186.15,186.65,4637.0,161.3929,161.8784,161.3929,161.8264,4637.0
2021-08-17 14:50:00,186.68,186.82,186.56,186.56,4405.0,161.8524,161.9738,161.7483,161.7483,4405.0
2021-08-17 14:55:00,186.58,186.95,186.58,186.95,2290.0,161.7657,162.0865,161.7657,162.0865,2290.0
2021-08-17 15:00:00,186.86,187.05,186.83,187.05,5549.0,162.0084,162.1732,161.9824,162.1732,5549.0
2021-08-17 15:05:00,186.98,187.29,186.95,187.24,4590.0,162.1125,162.3812,162.0865,162.3379,4590.0
2021-08-17 15:10:00,187.22,187.41,187.16,187.24,7684.0,162.3206,162.4853,162.2685,162.3379,7684.0
2021-08-17 15:15:00,187.32,187.32,187.08,187.22,5642.0,162.4073,162.4073,162.1992,162.3206,5642.0
2021-08-17 15:20:00,187.24,187.28,187.03,187.04,5108.0,162.3379,162.3726,162.1558,162.1645,5108.0
2021-08-17 15:25:00,187.08,187.19,187.02,187.13,6152.0,162.1992,162.2945,162.1472,162.2425,6152.0
2021-08-17 15:30:00,187.24,187.26,187.07,187.09,7225.0,162.3379,162.3552,162.1905,162.2078,7225.0
2021-08-17 15:35:00,187.15,187.35,187.15,187.32,9215.0,162.2599,162.4333,162.2599,162.4073,9215.0
2021-08-17 15:40:00,187.29,187.36,187.06,187.27,14292.0,162.3812,162.4419,162.1818,162.3639,14292.0
2021-08-17 15:45:00,187.28,187.41,187.12,187.21,10352.0,162.3726,162.4853,162.2339,162.3119,10352.0
2021-08-17 15:50:00,187.25,187.79,187.25,187.53,35241.0,162.3466,162.8147,162.3466,162.5893,35241.0
2021-08-17 15:55:00,187.5,187.89,187.49,187.83,76533.0,162.5633,162.9014,162.5546,162.8494,76533.0
2021-08-18 09:30:00,186.36,186.36,185.51,185.97,12205.0,161.5749,161.5749,160.838,161.2368,12205.0
2021-08-18 09:35:00,185.82,186.85,185.77,186.05,7312.0,161.1067,161.9998,161.0634,161.3062,7312.0
2021-08-18 09:40:00,186.2,186.86,186.2,186.86,3342.0,161.4362,162.0084,161.4362,162.0084,3342.0
2021-08-18 09:45:00,186.7,186.87,186.25,186.34,8325.0,161.8697,162.0171,161.4796,161.5576,8325.0
2021-08-18 09:50:00,186.13,186.89,186.05,186.89,9953.0,161.3755,162.0344,161.3062,162.0344,9953.0
2021-08-18 09:55:00,186.94,187.62,186.86,187.51,2647.0,162.0778,162.6674,162.0084,162.572,2647.0
2021-08-18 10:00:00,187.61,187.94,187.47,187.94,4321.0,162.6587,162.9448,162.5373,162.9448,4321.0
2021-08-18 10:05:00,187.86,188.07,187.35,187.54,4195.0,162.8754,163.0575,162.4333,162.598,4195.0
2021-08-18 10:10:00,187.65,187.93,187.59,187.79,12591.0,162.6934,162.9361,162.6413,162.8147,12591.0
2021-08-18 10:15:00,187.77,187.88,187.4,187.84,1836.0,162.7974,162.8928,162.4766,162.8581,1836.0
2021-08-18 10:20:00,187.78,188.15,187.74,188.12,3526.0,162.8061,163.1269,162.7714,163.1009,3526.0
2021-08-18 10:25:00,188.15,188.43,188.12,188.22,2382.0,163.1269,163.3696,163.1009,163.1876,2382.0
2021-08-18 10:30:00,188.17,188.44,188.05,188.42,4591.0,163.1442,163.3783,163.0402,163.361,4591.0
2021-08-18 10:35:00,188.49,188.66,188.29,188.39,4188.0,163.4216,163.569,163.2482,163.3349,4188.0
2021-08-18 10:40:00,188.39,188.42,188.18,188.3,5770.0,163.3349,163.361,163.1529,163.2569,5770.0
2021-08-18 10:45:00,188.35,188.56,188.23,188.23,4535.0,163.3003,163.4823,163.1962,163.1962,4535.0
2021-08-18 10:50:00,188.19,188.75,188.08,188.08,4749.0,163.1615,163.6471,163.0662,163.0662,4749.0
2021-08-18 10:55:00,188.17,188.51,188.07,188.34,1271.0,163.1442,163.439,163.0575,163.2916,1271.0
2021-08-18 11:00:00,188.26,188.96,188.26,188.94,2365.0,163.2222,163.8291,163.2222,163.8118,2365.0
2021-08-18 11:05:00,188.9,189.15,188.86,189.1,5612.0,163.7771,163.9939,163.7424,163.9505,5612.0
2021-08-18 11:10:00,189.16,189.24,188.89,188.95,3211.0,164.0025,164.0719,163.7685,163.8205,3211.0
2021-08-18 11:15:00,188.85,189.08,188.79,188.8,4703.0,163.7338,163.9332,163.6818,163.6904,4703.0
2021-08-18 11:20:00,188.82,188.99,188.8,188.97,4882.0,163.7078,163.8552,163.6904,163.8378,4882.0
2021-08-18 11:25:00,188.96,189.04,188.82,188.96,3712.0,163.8291,163.8985,163.7078,163.8291,3712.0
2021-08-18 11:30:00,188.97,188.97,188.67,188.76,6095.0,163.8378,163.8378,163.5777,163.6557,6095.0
2021-08-18 11:35:00,188.74,189.08,188.7,188.92,3402.0,163.6384,163.9332,163.6037,163.7945,3402.0
2021-08-18 11:40:00,188.87,188.96,188.75,188.78,1877.0,163.7511,163.8291,163.6471,163.6731,1877.0
2021-08-18 11:45:00,188.79,188.79,188.34,188.34,1806.0,163.6818,163.6818,163.2916,163.2916,1806.0
2021-08-18 11:50:00,188.29,188.63,188.2,188.63,13719.0,163.2482,163.543,163.1702,163.543,13719.0
2021-08-18 11:55:00,188.44,188.76,188.42,188.59,2189.0,163.3783,163.6557,163.361,163.5083,2189.0
2021-08-18 12:00:00,188.53,188.76,188.53,188.73,2204.0,163.4563,163.6557,163.4563,163.6297,2204.0
2021-08-18 12:05:00,188.72,188.75,188.65,188.65,1451.0,163.6211,163.6471,163.5604,163.5604,1451.0
2021-08-18 12:10:00,188.63,188.64,188.53,188.55,1997.0,163.543,163.5517,163.4563,163.4737,1997.0
2021-08-18 12:15:00,188.63,188.63,188.24,188.26,3843.0,163.543,163.543,163.2049,163.2222,3843.0
2021-08-18 12:20:00,188.29,188.29,187.88,187.9,4401.0,163.2482,163.2482,162.8928,162.9101,4401.0
2021-08-18 12:25:00,187.89,187.97,187.78,187.79,3873.0,162.9014,162.9708,162.8061,162.8147,3873.0
2021-08-18 12:30:00,187.73,187.78,187.63,187.64,1971.0,162.7627,162.8061,162.676,162.6847,1971.0
2021-08-18 12:35:00,187.73,187.79,187.65,187.73,2363.0,162.7627,162.8147,162.6934,162.7627,2363.0
2021-08-18 12:40:00,187.72,187.92,187.58,187.92,1604.0,162.7541,162.9275,162.6327,162.9275,1604.0
2021-08-18 12:45:00,187.93,188.24,187.85,188.24,1808.0,162.9361,163.2049,162.8668,163.2049,1808.0
2021-08-18 12:50:00,188.24,188.24,187.93,188.04,1870.0,163.2049,163.2049,162.9361,163.0315,1870.0
2021-08-18 12:55:00,187.94,188.04,187.94,188.04,1516.0,162.9448,163.0315,162.9448,163.0315,1516.0
2021-08-18 13:00:00,188.05,188.05,187.81,187.81,2074.0,163.0402,163.0402,162.8321,162.8321,2074.0
2021-08-18 13:05:00,187.85,188.04,187.85,188.04,1200.0,162.8668,163.0315,162.8668,163.0315,1200.0
2021-08-18 13:10:00,188.09,188.14,188.05,188.14,1712.0,163.0748,163.1182,163.0402,163.1182,1712.0
2021-08-18 13:15:00,188.14,188.14,188.05,188.09,2093.0,163.1182,163.1182,163.0402,163.0748,2093.0
2021-08-18 13:20:00,188.11,188.29,188.09,188.28,2490.0,163.0922,163.2482,163.0748,163.2396,2490.0
2021-08-18 13:25:00,188.22,188.29,188.22,188.29,300.0,163.1876,163.2482,163.1876,163.2482,300.0
2021-08-18 13:30:00,188.35,188.4,188.24,188.34,2724.0,163.3003,163.3436,163.2049,163.2916,2724.0
2021-08-18 13:35:00,188.37,188.43,188.26,188.26,2155.0,163.3176,163.3696,163.2222,163.2222,2155.0
2021-08-18 13:40:00,188.25,188.29,188.23,188.29,404.0,163.2136,163.2482,163.1962,163.2482,404.0
2021-08-18 13:45:00,188.37,188.38,188.3,188.32,3694.0,163.3176,163.3263,163.2569,163.2743,3694.0
2021-08-18 13:50:00,188.32,188.34,188.27,188.29,1149.0,163.2743,163.2916,163.2309,163.2482,1149.0
2021-08-18 13:55:00,188.33,188.33,188.14,188.14,4569.0,163.2829,163.2829,163.1182,163.1182,4569.0
2021-08-18 14:00:00,188.28,188.35,187.98,188.16,1707.0,163.2396,163.3003,162.9795,163.1355,1707.0
2021-08-18 14:05:00,188.07,188.07,187.85,188.07,2225.0,163.0575,163.0575,162.8668,163.0575,2225.0
2021-08-18 14:10:00,188.25,188.25,187.54,187.54,3563.0,163.2136,163.2136,162.598,162.598,3563.0
2021-08-18 14:15:00,187.59,187.59,187.16,187.3,1596.0,162.6413,162.6413,162.2685,162.3899,1596.0
2021-08-18 14:20:00,187.29,187.49,187.26,187.46,2146.0,162.3812,162.5546,162.3552,162.5286,2146.0
2021-08-18 14:25:00,187.53,187.81,187.53,187.81,2568.0,162.5893,162.8321,162.5893,162.8321,2568.0
2021-08-18 14:30:00,187.88,188.29,187.86,188.18,12426.0,162.8928,163.2482,162.8754,163.1529,12426.0
2021-08-18 14:35:00,188.22,188.29,188.0,188.0,2770.0,163.1876,163.2482,162.9968,162.9968,2770.0
2021-08-18 14:40:00,188.0,188.0,187.81,187.82,2912.0,162.9968,162.9968,162.8321,162.8408,2912.0
2021-08-18 14:45:00,187.76,187.76,187.45,187.49,2248.0,162.7887,162.7887,162.52,162.5546,2248.0
2021-08-18 14:50:00,187.46,187.56,187.4,187.42,3280.0,162.5286,162.6153,162.4766,162.494,3280.0
2021-08-18 14:55:00,187.5,187.7,187.49,187.66,1179.0,162.5633,162.7367,162.5546,162.702,1179.0
2021-08-18 15:00:00,187.64,187.67,187.4,187.43,2891.0,162.6847,162.7107,162.4766,162.5026,2891.0
2021-08-18 15:05:00,187.44,187.6,187.36,187.49,3510.0,162.5113,162.65,162.4419,162.5546,3510.0
2021-08-18 15:10:00,187.43,187.61,187.39,187.44,10901.0,162.5026,162.6587,162.4679,162.5113,10901.0
2021-08-18 15:15:00,187.37,187.49,187.32,187.49,3932.0,162.4506,162.5546,162.4073,162.5546,3932.0
2021-08-18 15:20:00,187.37,187.5,187.15,187.15,2585.0,162.4506,162.5633,162.2599,162.2599,2585.0
2021-08-18 15:25:00,187.15,187.17,186.93,186.98,5808.0,162.2599,162.2772,162.0691,162.1125,5808.0
2021-08-18 15:30:00,186.9,186.94,186.67,186.71,10788.0,162.0431,162.0778,161.8437,161.8784,10788.0
2021-08-18 15:35:00,186.76,186.89,186.59,186.86,11620.0,161.9217,162.0344,161.7743,162.0084,11620.0
2021-08-18 15:40:00,186.87,187.05,186.85,186.92,5687.0,162.0171,162.1732,161.9998,162.0605,5687.0
2021-08-18 15:45:00,187.0,187.07,186.23,186.27,12220.0,162.1298,162.1905,161.4622,161.4969,12220.0
2021-08-18 15:50:00,186.23,186.34,185.97,186.29,17306.0,161.4622,161.5576,161.2368,161.5142,17306.0
2021-08-18 15:55:00,186.26,186.26,185.41,185.59,67311.0,161.4882,161.4882,160.7513,160.9073,67311.0
2021-08-19 09:30:00,183.65,185.7,183.49,185.62,34194.0,159.2253,161.0027,159.0866,160.9333,34194.0
2021-08-19 09:35:00,185.64,185.64,184.55,184.98,7143.0,160.9507,160.9507,160.0057,160.3785,7143.0
2021-08-19 09:40:00,184.89,185.42,184.55,185.18,6859.0,160.3004,160.7599,160.0057,160.5519,6859.0
2021-08-19 09:45:00,185.34,185.78,185.02,185.03,4933.0,160.6906,161.0721,160.4131,160.4218,4933.0
2021-08-19 09:50:00,185.23,185.74,185.19,185.66,2900.0,160.5952,161.0374,160.5605,160.968,2900.0
2021-08-19 09:55:00,185.67,186.08,185.51,185.63,8058.0,160.9767,161.3322,160.838,160.942,8058.0
2021-08-19 10:00:00,185.63,185.71,185.0,185.61,4678.0,160.942,161.0114,160.3958,160.9247,4678.0
2021-08-19 10:05:00,185.5,185.9,185.5,185.75,3993.0,160.8293,161.1761,160.8293,161.0461,3993.0
2021-08-19 10:10:00,185.69,185.69,185.01,185.31,6661.0,160.994,160.994,160.4045,160.6646,6661.0
2021-08-19 10:15:00,185.41,185.61,185.04,185.5,6288.0,160.7513,160.9247,160.4305,160.8293,6288.0
2021-08-19 10:20:00,185.44,185.47,184.89,185.02,8367.0,160.7773,160.8033,160.3004,160.4131,8367.0
2021-08-19 10:25:00,184.98,185.21,184.8,185.04,6869.0,160.3785,160.5779,160.2224,160.4305,6869.0
2021-08-19 10:30:00,185.01,185.04,184.64,184.64,17972.0,160.4045,160.4305,160.0837,160.0837,17972.0
2021-08-19 10:35:00,184.7,184.8,184.48,184.55,9193.0,160.1357,160.2224,159.945,160.0057,9193.0
2021-08-19 10:40:00,184.53,184.56,184.24,184.42,9951.0,159.9883,160.0143,159.7369,159.8929,9951.0
2021-08-19 10:45:00,184.39,184.65,184.14,184.24,13638.0,159.8669,160.0924,159.6502,159.7369,13638.0
2021-08-19 10:50:00,184.24,184.54,184.1,184.46,13523.0,159.7369,159.997,159.6155,159.9276,13523.0
2021-08-19 10:55:00,184.46,185.28,184.35,185.28,13388.0,159.9276,160.6386,159.8323,160.6386,13388.0
2021-08-19 11:00:00,185.27,185.34,184.84,184.93,11005.0,160.6299,160.6906,160.2571,160.3351,11005.0
2021-08-19 11:05:00,184.99,185.05,184.63,184.67,12642.0,160.3871,160.4392,160.075,160.1097,12642.0
2021-08-19 11:10:00,184.66,184.71,184.36,184.47,47649.0,160.101,160.1444,159.8409,159.9363,47649.0
2021-08-19 11:15:00,184.53,184.56,184.06,184.56,14372.0,159.9883,160.0143,159.5808,160.0143,14372.0
2021-08-19 11:20:00,184.47,184.65,184.25,184.4,15832.0,159.9363,160.0924,159.7456,159.8756,15832.0
2021-08-19 11:25:00,184.46,184.46,183.77,184.1,26161.0,159.9276,159.9276,159.3294,159.6155,26161.0
2021-08-19 11:30:00,184.09,184.49,184.04,184.21,25702.0,159.6068,159.9536,159.5635,159.7109,25702.0
2021-08-19 11:35:00,184.1,184.38,184.01,184.1,38183.0,159.6155,159.8583,159.5375,159.6155,38183.0
2021-08-19 11:40:00,184.18,184.96,184.18,184.91,5496.0,159.6849,160.3611,159.6849,160.3178,5496.0
2021-08-19 11:45:00,185.0,185.23,184.91,185.12,6877.0,160.3958,160.5952,160.3178,160.4998,6877.0
2021-08-19 11:50:00,185.13,185.29,184.92,185.07,4195.0,160.5085,160.6472,160.3264,160.4565,4195.0
2021-08-19 11:55:00,185.0,185.08,184.87,184.89,3272.0,160.3958,160.4652,160.2831,160.3004,3272.0
2021-08-19 12:00:00,184.98,185.09,184.89,184.91,3305.0,160.3785,160.4738,160.3004,160.3178,3305.0
2021-08-19 12:05:00,184.94,185.0,184.52,184.52,7834.0,160.3438,160.3958,159.9796,159.9796,7834.0
2021-08-19 12:10:00,184.5,185.18,184.5,185.0,3101.0,159.9623,160.5519,159.9623,160.3958,3101.0
2021-08-19 12:15:00,184.93,184.96,184.79,184.79,2773.0,160.3351,160.3611,160.2137,160.2137,2773.0
2021-08-19 12:20:00,184.86,185.0,184.78,184.86,3527.0,160.2744,160.3958,160.2051,160.2744,3527.0
2021-08-19 12:25:00,184.91,185.15,184.91,185.02,1500.0,160.3178,160.5259,160.3178,160.4131,1500.0
2021-08-19 12:30:00,185.03,185.03,184.69,184.74,2012.0,160.4218,160.4218,160.127,160.1704,2012.0
2021-08-19 12:35:00,184.81,184.85,184.64,184.84,7971.0,160.2311,160.2658,160.0837,160.2571,7971.0
2021-08-19 12:40:00,184.84,185.11,184.84,184.87,5165.0,160.2571,160.4912,160.2571,160.2831,5165.0
2021-08-19 12:45:00,184.94,184.94,184.66,184.7,4128.0,160.3438,160.3438,160.101,160.1357,4128.0
2021-08-19 12:50:00,184.71,185.07,184.69,185.07,6154.0,160.1444,160.4565,160.127,160.4565,6154.0
2021-08-19 12:55:00,185.06,185.23,185.03,185.23,4400.0,160.4478,160.5952,160.4218,160.5952,4400.0
2021-08-19 13:00:00,185.15,185.15,184.6,184.6,4998.0,160.5259,160.5259,160.049,160.049,4998.0
2021-08-19 13:05:00,184.44,184.5,184.34,184.45,4484.0,159.9103,159.9623,159.8236,159.919,4484.0
2021-08-19 13:10:00,184.52,184.64,184.46,184.58,4030.0,159.9796,160.0837,159.9276,160.0317,4030.0
2021-08-19 13:15:00,184.58,184.63,184.44,184.6,3011.0,160.0317,160.075,159.9103,160.049,3011.0
2021-08-19 13:20:00,184.6,184.75,184.52,184.7,4944.0,160.049,160.1791,159.9796,160.1357,4944.0
2021-08-19 13:25:00,184.64,184.65,184.2,184.24,17678.0,160.0837,160.0924,159.7022,159.7369,17678.0
2021-08-19 13:30:00,184.27,184.36,183.88,184.05,14540.0,159.7629,159.8409,159.4248,159.5721,14540.0
2021-08-19 13:35:00,183.99,184.22,183.92,184.22,24249.0,159.5201,159.7195,159.4594,159.7195,24249.0
2021-08-19 13:40:00,184.28,184.58,184.27,184.39,7900.0,159.7716,160.0317,159.7629,159.8669,7900.0
2021-08-19 13:45:00,184.38,184.42,184.22,184.37,7423.0,159.8583,159.8929,159.7195,159.8496,7423.0
2021-08-19 13:50:00,184.31,184.32,184.03,184.03,3183.0,159.7976,159.8062,159.5548,159.5548,3183.0
2021-08-19 13:55:00,184.03,184.17,183.74,183.75,46883.0,159.5548,159.6762,159.3034,159.312,46883.0
2021-08-19 14:00:00,183.81,183.98,183.49,183.53,7019.0,159.3641,159.5115,159.0866,159.1213,7019.0
2021-08-19 14:05:00,183.54,183.76,183.44,183.76,5492.0,159.13,159.3207,159.0433,159.3207,5492.0
2021-08-19 14:10:00,183.62,183.88,183.53,183.78,4232.0,159.1993,159.4248,159.1213,159.3381,4232.0
2021-08-19 14:15:00,183.78,183.82,183.58,183.79,3934.0,159.3381,159.3727,159.1647,159.3467,3934.0
2021-08-19 14:20:00,183.8,184.02,183.72,184.0,3279.0,159.3554,159.5461,159.286,159.5288,3279.0
2021-08-19 14:25:00,183.95,184.13,183.56,183.56,4499.0,159.4854,159.6415,159.1473,159.1473,4499.0
2021-08-19 14:30:00,183.42,183.57,183.04,183.57,12002.0,159.0259,159.156,158.6965,159.156,12002.0
2021-08-19 14:35:00,183.52,183.84,183.52,183.7,3829.0,159.1126,159.3901,159.1126,159.2687,3829.0
2021-08-19 14:40:00,183.6,183.7,183.53,183.69,3200.0,159.182,159.2687,159.1213,159.26,3200.0
2021-08-19 14:45:00,183.6,183.93,183.44,183.93,10090.0,159.182,159.4681,159.0433,159.4681,10090.0
2021-08-19 14:50:00,183.91,184.3,183.67,184.22,17535.0,159.4508,159.7889,159.2427,159.7195,17535.0
2021-08-19 14:55:00,184.25,184.4,184.06,184.16,4381.0,159.7456,159.8756,159.5808,159.6675,4381.0
2021-08-19 15:00:00,184.16,184.61,184.16,184.57,6353.0,159.6675,160.0577,159.6675,160.023,6353.0
2021-08-19 15:05:00,184.63,184.68,184.5,184.57,4853.0,160.075,160.1184,159.9623,160.023,4853.0
2021-08-19 15:10:00,184.65,184.76,184.52,184.52,8066.0,160.0924,160.1877,159.9796,159.9796,8066.0
2021-08-19 15:15:00,184.52,184.71,184.52,184.68,4918.0,159.9796,160.1444,159.9796,160.1184,4918.0
2021-08-19 15:20:00,184.71,184.84,184.59,184.81,8710.0,160.1444,160.2571,160.0403,160.2311,8710.0
2021-08-19 15:25:00,184.8,185.06,184.77,185.05,6145.0,160.2224,160.4478,160.1964,160.4392,6145.0
2021-08-19 15:30:00,185.02,185.07,184.77,185.06,4846.0,160.4131,160.4565,160.1964,160.4478,4846.0
2021-08-19 15:35:00,185.05,185.05,184.47,184.47,10951.0,160.4392,160.4392,159.9363,159.9363,10951.0
2021-08-19 15:40:00,184.53,184.55,184.03,184.26,15304.0,159.9883,160.0057,159.5548,159.7542,15304.0
2021-08-19 15:45:00,184.26,184.26,184.04,184.2,14008.0,159.7542,159.7542,159.5635,159.7022,14008.0
2021-08-19 15:50:00,184.15,184.47,184.05,184.19,18897.0,159.6588,159.9363,159.5721,159.6935,18897.0
2021-08-19 15:55:00,184.23,184.37,184.04,184.34,51273.0,159.7282,159.8496,159.5635,159.8236,51273.0
2021-08-20 09:30:00,184.14,184.82,183.58,184.82,26646.0,159.6502,160.2397,159.1647,160.2397,26646.0
2021-08-20 09:35:00,184.92,185.4,184.7,184.87,11832.0,160.3264,160.7426,160.1357,160.2831,11832.0
2021-08-20 09:40:00,184.96,185.11,184.13,185.1,10920.0,160.3611,160.4912,159.6415,160.4825,10920.0
2021-08-20 09:45:00,185.24,185.66,185.08,185.38,5146.0,160.6039,160.968,160.4652,160.7253,5146.0
2021-08-20 09:50:00,185.34,185.35,184.42,184.57,11151.0,160.6906,160.6993,159.8929,160.023,11151.0
2021-08-20 09:55:00,184.48,185.31,184.41,185.11,15123.0,159.945,160.6646,159.8843,160.4912,15123.0
2021-08-20 10:00:00,184.89,185.39,184.66,185.3,18923.0,160.3004,160.7339,160.101,160.6559,18923.0
2021-08-20 10:05:00,185.34,185.56,185.05,185.4,24251.0,160.6906,160.8813,160.4392,160.7426,24251.0
2021-08-20 10:10:00,185.29,185.32,185.0,185.11,11048.0,160.6472,160.6732,160.3958,160.4912,11048.0
2021-08-20 10:15:00,185.11,185.55,184.77,185.52,15957.0,160.4912,160.8727,160.1964,160.8466,15957.0
2021-08-20 10:20:00,185.46,185.98,185.38,185.72,37553.0,160.7946,161.2455,160.7253,161.02,37553.0
2021-08-20 10:25:00,185.52,185.67,185.25,185.41,10266.0,160.8466,160.9767,160.6126,160.7513,10266.0
2021-08-20 10:30:00,185.4,185.93,185.31,185.59,9514.0,160.7426,161.2021,160.6646,160.9073,9514.0
2021-08-20 10:35:00,185.61,185.86,185.21,185.23,10712.0,160.9247,161.1414,160.5779,160.5952,10712.0
2021-08-20 10:40:00,185.28,185.28,184.54,184.77,7168.0,160.6386,160.6386,159.997,160.1964,7168.0
2021-08-20 10:45:00,184.74,184.82,184.47,184.66,13765.0,160.1704,160.2397,159.9363,160.101,13765.0
2021-08-20 10:50:00,184.71,184.83,184.53,184.81,14682.0,160.1444,160.2484,159.9883,160.2311,14682.0
2021-08-20 10:55:00,184.81,184.84,184.36,184.47,34015.0,160.2311,160.2571,159.8409,159.9363,34015.0
2021-08-20 11:00:00,184.57,184.74,184.45,184.6,9344.0,160.023,160.1704,159.919,160.049,9344.0
2021-08-20 11:05:00,184.61,185.15,184.52,185.05,12747.0,160.0577,160.5259,159.9796,160.4392,12747.0
2021-08-20 11:10:00,185.14,185.37,185.06,185.37,8122.0,160.5172,160.7166,160.4478,160.7166,8122.0
2021-08-20 11:15:00,185.39,185.59,185.34,185.52,3017.0,160.7339,160.9073,160.6906,160.8466,3017.0
2021-08-20 11:20:00,185.52,185.9,185.52,185.87,5559.0,160.8466,161.1761,160.8466,161.1501,5559.0
2021-08-20 11:25:00,185.82,185.94,185.55,185.68,8294.0,161.1067,161.2108,160.8727,160.9854,8294.0
2021-08-20 11:30:00,185.65,185.91,185.64,185.78,3935.0,160.9594,161.1848,160.9507,161.0721,3935.0
2021-08-20 11:35:00,185.8,186.06,185.72,186.0,7853.0,161.0894,161.3148,161.02,161.2628,7853.0
2021-08-20 11:40:00,186.06,186.5,186.06,186.35,11944.0,161.3148,161.6963,161.3148,161.5663,11944.0
2021-08-20 11:45:00,186.38,186.39,186.1,186.11,10487.0,161.5923,161.6009,161.3495,161.3582,10487.0
2021-08-20 11:50:00,185.99,186.12,185.97,186.07,3937.0,161.2541,161.3668,161.2368,161.3235,3937.0
2021-08-20 11:55:00,186.04,186.24,185.97,186.22,4621.0,161.2975,161.4709,161.2368,161.4535,4621.0
2021-08-20 12:00:00,186.28,186.42,186.23,186.42,4881.0,161.5056,161.6269,161.4622,161.6269,4881.0
2021-08-20 12:05:00,186.51,186.51,186.23,186.34,3981.0,161.705,161.705,161.4622,161.5576,3981.0
2021-08-20 12:10:00,186.25,186.33,185.99,185.99,3727.0,161.4796,161.5489,161.2541,161.2541,3727.0
2021-08-20 12:15:00,185.87,185.92,185.68,185.68,2212.0,161.1501,161.1934,160.9854,160.9854,2212.0
2021-08-20 12:20:00,185.71,185.74,185.62,185.74,3707.0,161.0114,161.0374,160.9333,161.0374,3707.0
2021-08-20 12:25:00,185.76,186.03,185.67,186.03,5882.0,161.0547,161.2888,160.9767,161.2888,5882.0
2021-08-20 12:30:00,186.07,186.2,186.05,186.16,5618.0,161.3235,161.4362,161.3062,161.4015,5618.0
2021-08-20 12:35:00,186.17,186.17,185.91,185.91,2445.0,161.4102,161.4102,161.1848,161.1848,2445.0
2021-08-20 12:40:00,185.96,186.3,185.94,186.23,4873.0,161.2281,161.5229,161.2108,161.4622,4873.0
2021-08-20 12:45:00,186.2,186.38,186.17,186.34,3952.0,161.4362,161.5923,161.4102,161.5576,3952.0
2021-08-20 12:50:00,186.37,186.37,186.13,186.23,2407.0,161.5836,161.5836,161.3755,161.4622,2407.0
2021-08-20 12:55:00,186.23,186.31,185.95,185.96,4509.0,161.4622,161.5316,161.2195,161.2281,4509.0
2021-08-20 13:00:00,185.95,186.02,185.82,185.97,3693.0,161.2195,161.2801,161.1067,161.2368,3693.0
2021-08-20 13:05:00,186.0,186.03,185.89,186.0,32014.0,161.2628,161.2888,161.1674,161.2628,32014.0
2021-08-20 13:10:00,186.02,186.11,186.02,186.07,2055.0,161.2801,161.3582,161.2801,161.3235,2055.0
2021-08-20 13:15:00,186.07,186.21,186.0,186.15,2886.0,161.3235,161.4449,161.2628,161.3929,2886.0
2021-08-20 13:20:00,186.17,186.17,186.01,186.12,1501.0,161.4102,161.4102,161.2715,161.3668,1501.0
2021-08-20 13:25:00,186.04,186.12,185.98,186.08,3960.0,161.2975,161.3668,161.2455,161.3322,3960.0
2021-08-20 13:30:00,185.93,186.02,185.93,185.99,2000.0,161.2021,161.2801,161.2021,161.2541,2000.0
2021-08-20 13:35:00,185.99,186.03,185.93,185.95,4009.0,161.2541,161.2888,161.2021,161.2195,4009.0
2021-08-20 13:40:00,185.91,186.1,185.89,186.07,7088.0,161.1848,161.3495,161.1674,161.3235,7088.0
2021-08-20 13:45:00,186.05,186.13,185.93,185.93,3195.0,161.3062,161.3755,161.2021,161.2021,3195.0
2021-08-20 13:50:00,185.98,186.05,185.83,185.83,9214.0,161.2455,161.3062,161.1154,161.1154,9214.0
2021-08-20 13:55:00,185.83,185.83,185.5,185.5,2365.0,161.1154,161.1154,160.8293,160.8293,2365.0
2021-08-20 14:00:00,185.55,185.77,185.53,185.77,2093.0,160.8727,161.0634,160.8553,161.0634,2093.0
2021-08-20 14:05:00,185.81,185.88,185.78,185.84,3308.0,161.0981,161.1588,161.0721,161.1241,3308.0
2021-08-20 14:10:00,185.88,185.88,185.72,185.72,3632.0,161.1588,161.1588,161.02,161.02,3632.0
2021-08-20 14:15:00,185.7,185.96,185.69,185.9,6688.0,161.0027,161.2281,160.994,161.1761,6688.0
2021-08-20 14:20:00,185.84,185.84,185.39,185.42,5312.0,161.1241,161.1241,160.7339,160.7599,5312.0
2021-08-20 14:25:00,185.45,185.57,185.45,185.47,1589.0,160.786,160.89,160.786,160.8033,1589.0
2021-08-20 14:30:00,185.44,185.48,185.33,185.39,2601.0,160.7773,160.812,160.6819,160.7339,2601.0
2021-08-20 14:35:00,185.33,185.48,185.33,185.34,3400.0,160.6819,160.812,160.6819,160.6906,3400.0
2021-08-20 14:40:00,185.31,185.59,185.31,185.39,4568.0,160.6646,160.9073,160.6646,160.7339,4568.0
2021-08-20 14:45:00,185.43,185.47,185.28,185.31,2691.0,160.7686,160.8033,160.6386,160.6646,2691.0
2021-08-20 14:50:00,185.33,185.37,185.27,185.28,2984.0,160.6819,160.7166,160.6299,160.6386,2984.0
2021-08-20 14:55:00,185.33,185.45,185.33,185.45,2602.0,160.6819,160.786,160.6819,160.786,2602.0
2021-08-20 15:00:00,185.41,185.66,185.36,185.49,9228.0,160.7513,160.968,160.7079,160.8206,9228.0
2021-08-20 15:05:00,185.47,185.53,185.16,185.25,4518.0,160.8033,160.8553,160.5345,160.6126,4518.0
2021-08-20 15:10:00,185.26,185.37,185.26,185.37,3055.0,160.6212,160.7166,160.6212,160.7166,3055.0
2021-08-20 15:15:00,185.36,185.42,185.26,185.27,4800.0,160.7079,160.7599,160.6212,160.6299,4800.0
2021-08-20 15:20:00,185.28,185.5,185.23,185.49,11034.0,160.6386,160.8293,160.5952,160.8206,11034.0
2021-08-20 15:25:00,185.44,185.63,185.35,185.62,5350.0,160.7773,160.942,160.6993,160.9333,5350.0
2021-08-20 15:30:00,185.58,185.58,185.37,185.49,4521.0,160.8987,160.8987,160.7166,160.8206,4521.0
2021-08-20 15:35:00,185.48,185.52,185.35,185.47,11463.0,160.812,160.8466,160.6993,160.8033,11463.0
2021-08-20 15:40:00,185.51,185.58,185.4,185.58,15190.0,160.838,160.8987,160.7426,160.8987,15190.0
2021-08-20 15:45:00,185.56,185.89,185.52,185.65,20622.0,160.8813,161.1674,160.8466,160.9594,20622.0
2021-08-20 15:50:00,185.69,185.82,185.49,185.62,19166.0,160.994,161.1067,160.8206,160.9333,19166.0
2021-08-20 15:55:00,185.63,185.92,185.57,185.89,62229.0,160.942,161.1934,160.89,161.1674,62229.0
2021-08-23 09:30:00,187.0,187.97,186.82,187.55,17500.0,162.1298,162.9708,161.9738,162.6067,17500.0
2021-08-23 09:35:00,187.86,187.89,187.3,187.31,3835.0,162.8754,162.9014,162.3899,162.3986,3835.0
2021-08-23 09:40:00,187.42,187.82,187.37,187.59,4016.0,162.494,162.8408,162.4506,162.6413,4016.0
2021-08-23 09:45:00,187.51,187.51,186.99,187.31,8387.0,162.572,162.572,162.1211,162.3986,8387.0
2021-08-23 09:50:00,187.41,187.95,187.32,187.87,12463.0,162.4853,162.9535,162.4073,162.8841,12463.0
2021-08-23 09:55:00,188.0,188.4,187.71,188.4,7658.0,162.9968,163.3436,162.7454,163.3436,7658.0
2021-08-23 10:00:00,188.3,188.36,187.82,187.83,10979.0,163.2569,163.3089,162.8408,162.8494,10979.0
2021-08-23 10:05:00,187.78,187.96,187.59,187.66,5934.0,162.8061,162.9621,162.6413,162.702,5934.0
2021-08-23 10:10:00,187.68,188.24,187.67,188.23,8947.0,162.7194,163.2049,162.7107,163.1962,8947.0
2021-08-23 10:15:00,188.3,188.65,188.3,188.36,10173.0,163.2569,163.5604,163.2569,163.3089,10173.0
2021-08-23 10:20:00,188.3,188.3,188.01,188.01,10042.0,163.2569,163.2569,163.0055,163.0055,10042.0
2021-08-23 10:25:00,188.03,188.13,187.52,187.52,10559.0,163.0228,163.1095,162.5807,162.5807,10559.0
2021-08-23 10:30:00,187.52,187.53,187.23,187.42,14104.0,162.5807,162.5893,162.3292,162.494,14104.0
2021-08-23 10:35:00,187.44,187.85,187.32,187.63,8915.0,162.5113,162.8668,162.4073,162.676,8915.0
2021-08-23 10:40:00,187.59,187.86,187.55,187.58,6472.0,162.6413,162.8754,162.6067,162.6327,6472.0
2021-08-23 10:45:00,187.62,187.71,187.48,187.67,7784.0,162.6674,162.7454,162.546,162.7107,7784.0
2021-08-23 10:50:00,187.7,187.85,187.61,187.7,4825.0,162.7367,162.8668,162.6587,162.7367,4825.0
2021-08-23 10:55:00,187.74,187.81,187.51,187.53,4243.0,162.7714,162.8321,162.572,162.5893,4243.0
2021-08-23 11:00:00,187.54,187.67,187.39,187.67,7617.0,162.598,162.7107,162.4679,162.7107,7617.0
2021-08-23 11:05:00,187.7,187.87,187.57,187.85,3227.0,162.7367,162.8841,162.624,162.8668,3227.0
2021-08-23 11:10:00,187.9,187.99,187.69,187.69,6403.0,162.9101,162.9881,162.728,162.728,6403.0
2021-08-23 11:15:00,187.75,187.79,187.65,187.7,3837.0,162.7801,162.8147,162.6934,162.7367,3837.0
2021-08-23 11:20:00,187.71,188.02,187.71,187.9,4181.0,162.7454,163.0142,162.7454,162.9101,4181.0
2021-08-23 11:25:00,187.97,188.02,187.9,188.0,2934.0,162.9708,163.0142,162.9101,162.9968,2934.0
2021-08-23 11:30:00,187.96,187.96,187.65,187.68,5013.0,162.9621,162.9621,162.6934,162.7194,5013.0
2021-08-23 11:35:00,187.7,187.73,187.53,187.54,8152.0,162.7367,162.7627,162.5893,162.598,8152.0
2021-08-23 11:40:00,187.63,187.79,187.56,187.76,3308.0,162.676,162.8147,162.6153,162.7887,3308.0
2021-08-23 11:45:00,187.75,187.75,187.54,187.58,7032.0,162.7801,162.7801,162.598,162.6327,7032.0
2021-08-23 11:50:00,187.6,187.73,187.59,187.72,3521.0,162.65,162.7627,162.6413,162.7541,3521.0
2021-08-23 11:55:00,187.73,187.8,187.61,187.73,6899.0,162.7627,162.8234,162.6587,162.7627,6899.0
2021-08-23 12:00:00,187.76,187.95,187.76,187.8,9528.0,162.7887,162.9535,162.7887,162.8234,9528.0
2021-08-23 12:05:00,187.8,187.95,187.8,187.82,1912.0,162.8234,162.9535,162.8234,162.8408,1912.0
2021-08-23 12:10:00,187.8,187.8,187.69,187.8,3045.0,162.8234,162.8234,162.728,162.8234,3045.0
2021-08-23 12:15:00,187.81,188.12,187.78,188.12,5147.0,162.8321,163.1009,162.8061,163.1009,5147.0
2021-08-23 12:20:00,188.13,188.14,187.99,188.03,3866.0,163.1095,163.1182,162.9881,163.0228,3866.0
2021-08-23 12:25:00,188.02,188.03,187.83,187.89,2783.0,163.0142,163.0228,162.8494,162.9014,2783.0
2021-08-23 12:30:00,187.93,187.99,187.79,187.9,3370.0,162.9361,162.9881,162.8147,162.9101,3370.0
2021-08-23 12:35:00,187.93,187.99,187.75,187.75,5204.0,162.9361,162.9881,162.7801,162.7801,5204.0
2021-08-23 12:40:00,187.74,187.98,187.74,187.96,1714.0,162.7714,162.9795,162.7714,162.9621,1714.0
2021-08-23 12:45:00,187.96,187.99,187.39,187.39,4336.0,162.9621,162.9881,162.4679,162.4679,4336.0
2021-08-23 12:50:00,187.44,187.61,187.4,187.51,5975.0,162.5113,162.6587,162.4766,162.572,5975.0
2021-08-23 12:55:00,187.49,187.69,187.48,187.69,2410.0,162.5546,162.728,162.546,162.728,2410.0
2021-08-23 13:00:00,187.65,187.74,187.56,187.64,2000.0,162.6934,162.7714,162.6153,162.6847,2000.0
2021-08-23 13:05:00,187.73,187.85,187.68,187.85,2293.0,162.7627,162.8668,162.7194,162.8668,2293.0
2021-08-23 13:10:00,187.85,188.07,187.79,187.98,3797.0,162.8668,163.0575,162.8147,162.9795,3797.0
2021-08-23 13:15:00,188.01,188.01,187.8,187.8,5727.0,163.0055,163.0055,162.8234,162.8234,5727.0
2021-08-23 13:20:00,187.79,187.94,187.74,187.94,1884.0,162.8147,162.9448,162.7714,162.9448,1884.0
2021-08-23 13:25:00,187.93,187.93,187.79,187.89,2581.0,162.9361,162.9361,162.8147,162.9014,2581.0
2021-08-23 13:30:00,187.92,188.11,187.87,188.1,3763.0,162.9275,163.0922,162.8841,163.0835,3763.0
2021-08-23 13:35:00,188.06,188.07,187.69,187.72,6961.0,163.0488,163.0575,162.728,162.7541,6961.0
2021-08-23 13:40:00,187.69,187.76,187.65,187.67,2222.0,162.728,162.7887,162.6934,162.7107,2222.0
2021-08-23 13:45:00,187.67,187.7,187.53,187.58,4907.0,162.7107,162.7367,162.5893,162.6327,4907.0
2021-08-23 13:50:00,187.59,187.64,187.51,187.55,3003.0,162.6413,162.6847,162.572,162.6067,3003.0
2021-08-23 13:55:00,187.55,187.66,187.53,187.64,2485.0,162.6067,162.702,162.5893,162.6847,2485.0
2021-08-23 14:00:00,187.63,187.66,187.51,187.58,3770.0,162.676,162.702,162.572,162.6327,3770.0
2021-08-23 14:05:00,187.58,187.69,187.58,187.67,5094.0,162.6327,162.728,162.6327,162.7107,5094.0
2021-08-23 14:10:00,187.71,187.75,187.63,187.65,4782.0,162.7454,162.7801,162.676,162.6934,4782.0
2021-08-23 14:15:00,187.6,187.61,187.4,187.52,12017.0,162.65,162.6587,162.4766,162.5807,12017.0
2021-08-23 14:20:00,187.52,187.64,187.51,187.6,5619.0,162.5807,162.6847,162.572,162.65,5619.0
2021-08-23 14:25:00,187.6,187.62,187.49,187.52,3152.0,162.65,162.6674,162.5546,162.5807,3152.0
2021-08-23 14:30:00,187.51,187.55,187.5,187.54,618.0,162.572,162.6067,162.5633,162.598,618.0
2021-08-23 14:35:00,187.54,187.61,187.51,187.61,2916.0,162.598,162.6587,162.572,162.6587,2916.0
2021-08-23 14:40:00,187.61,187.64,187.51,187.59,3673.0,162.6587,162.6847,162.572,162.6413,3673.0
2021-08-23 14:45:00,187.61,187.88,187.6,187.82,11258.0,162.6587,162.8928,162.65,162.8408,11258.0
2021-08-23 14:50:00,187.81,187.91,187.78,187.83,12824.0,162.8321,162.9188,162.8061,162.8494,12824.0
2021-08-23 14:55:00,187.85,187.85,187.62,187.62,3761.0,162.8668,162.8668,162.6674,162.6674,3761.0
2021-08-23 15:00:00,187.61,187.67,187.56,187.66,2461.0,162.6587,162.7107,162.6153,162.702,2461.0
2021-08-23 15:05:00,187.66,187.73,187.65,187.67,3359.0,162.702,162.7627,162.6934,162.7107,3359.0
2021-08-23 15:10:00,187.62,187.65,187.57,187.61,2190.0,162.6674,162.6934,162.624,162.6587,2190.0
2021-08-23 15:15:00,187.6,187.71,187.58,187.64,4356.0,162.65,162.7454,162.6327,162.6847,4356.0
2021-08-23 15:20:00,187.68,187.83,187.68,187.73,4954.0,162.7194,162.8494,162.7194,162.7627,4954.0
2021-08-23 15:25:00,187.78,187.82,187.73,187.77,3792.0,162.8061,162.8408,162.7627,162.7974,3792.0
2021-08-23 15:30:00,187.77,187.82,187.62,187.69,10653.0,162.7974,162.8408,162.6674,162.728,10653.0
2021-08-23 15:35:00,187.7,187.84,187.65,187.69,7901.0,162.7367,162.8581,162.6934,162.728,7901.0
2021-08-23 15:40:00,187.7,187.72,187.55,187.71,16394.0,162.7367,162.7541,162.6067,162.7454,16394.0
2021-08-23 15:45:00,187.7,187.73,187.57,187.64,6580.0,162.7367,162.7627,162.624,162.6847,6580.0
2021-08-23 15:50:00,187.64,187.75,187.52,187.61,23713.0,162.6847,162.7801,162.5807,162.6587,23713.0
2021-08-23 15:55:00,187.62,187.64,187.2,187.23,53735.0,162.6674,162.6847,162.3032,162.3292,53735.0
2021-08-24 09:30:00,187.14,187.97,187.11,187.96,22905.0,162.2512,162.9708,162.2252,162.9621,22905.0
2021-08-24 09:35:00,187.87,189.19,187.86,188.92,13718.0,162.8841,164.0286,162.8754,163.7945,13718.0
2021-08-24 09:40:00,188.98,189.12,188.59,188.59,12476.0,163.8465,163.9679,163.5083,163.5083,12476.0
2021-08-24 09:45:00,188.58,188.6,188.26,188.31,6510.0,163.4997,163.517,163.2222,163.2656,6510.0
2021-08-24 09:50:00,188.39,188.79,188.17,188.2,7396.0,163.3349,163.6818,163.1442,163.1702,7396.0
2021-08-24 09:55:00,188.2,188.69,188.2,188.46,5142.0,163.1702,163.595,163.1702,163.3956,5142.0
2021-08-24 10:00:00,188.45,188.74,187.96,187.96,30413.0,163.387,163.6384,162.9621,162.9621,30413.0
2021-08-24 10:05:00,187.69,187.69,187.18,187.35,8851.0,162.728,162.728,162.2859,162.4333,8851.0
2021-08-24 10:10:00,187.34,188.1,187.28,187.8,2505.0,162.4246,163.0835,162.3726,162.8234,2505.0
2021-08-24 10:15:00,187.91,187.97,187.66,187.8,3626.0,162.9188,162.9708,162.702,162.8234,3626.0
2021-08-24 10:20:00,187.82,187.83,187.55,187.55,3522.0,162.8408,162.8494,162.6067,162.6067,3522.0
2021-08-24 10:25:00,187.49,187.87,187.46,187.79,5997.0,162.5546,162.8841,162.5286,162.8147,5997.0
2021-08-24 10:30:00,187.85,187.88,187.65,187.81,5815.0,162.8668,162.8928,162.6934,162.8321,5815.0
2021-08-24 10:35:00,187.84,187.97,187.77,187.84,9115.0,162.8581,162.9708,162.7974,162.8581,9115.0
2021-08-24 10:40:00,187.95,188.05,187.74,187.88,5066.0,162.9535,163.0402,162.7714,162.8928,5066.0
2021-08-24 10:45:00,187.9,188.06,187.85,187.85,5855.0,162.9101,163.0488,162.8668,162.8668,5855.0
2021-08-24 10:50:00,187.97,188.12,187.92,188.04,4326.0,162.9708,163.1009,162.9275,163.0315,4326.0
2021-08-24 10:55:00,188.07,188.14,187.95,188.11,3277.0,163.0575,163.1182,162.9535,163.0922,3277.0
2021-08-24 11:00:00,188.1,188.29,188.04,188.27,3580.0,163.0835,163.2482,163.0315,163.2309,3580.0
2021-08-24 11:05:00,188.19,188.2,188.04,188.2,4397.0,163.1615,163.1702,163.0315,163.1702,4397.0
2021-08-24 11:10:00,188.24,188.37,188.24,188.34,1563.0,163.2049,163.3176,163.2049,163.2916,1563.0
2021-08-24 11:15:00,188.34,188.39,188.12,188.12,4347.0,163.2916,163.3349,163.1009,163.1009,4347.0
2021-08-24 11:20:00,188.11,188.24,188.02,188.07,4064.0,163.0922,163.2049,163.0142,163.0575,4064.0
2021-08-24 11:25:00,188.03,188.22,188.01,188.13,5937.0,163.0228,163.1876,163.0055,163.1095,5937.0
2021-08-24 11:30:00,188.16,188.21,187.96,188.05,4778.0,163.1355,163.1789,162.9621,163.0402,4778.0
2021-08-24 11:35:00,187.96,187.99,187.81,187.97,5637.0,162.9621,162.9881,162.8321,162.9708,5637.0
2021-08-24 11:40:00,187.87,187.92,187.74,187.85,4994.0,162.8841,162.9275,162.7714,162.8668,4994.0
2021-08-24 11:45:00,187.87,187.99,187.87,187.95,4250.0,162.8841,162.9881,162.8841,162.9535,4250.0
2021-08-24 11:50:00,188.04,188.04,187.74,187.82,8797.0,163.0315,163.0315,162.7714,162.8408,8797.0
2021-08-24 11:55:00,187.84,187.84,187.5,187.67,7059.0,162.8581,162.8581,162.5633,162.7107,7059.0
2021-08-24 12:00:00,187.67,187.67,187.41,187.61,4116.0,162.7107,162.7107,162.4853,162.6587,4116.0
2021-08-24 12:05:00,187.65,187.73,187.63,187.73,4127.0,162.6934,162.7627,162.676,162.7627,4127.0
2021-08-24 12:10:00,187.64,187.71,187.56,187.57,8907.0,162.6847,162.7454,162.6153,162.624,8907.0
2021-08-24 12:15:00,187.58,187.79,187.55,187.79,8737.0,162.6327,162.8147,162.6067,162.8147,8737.0
2021-08-24 12:20:00,187.79,187.87,187.73,187.73,8302.0,162.8147,162.8841,162.7627,162.7627,8302.0
2021-08-24 12:25:00,187.77,187.98,187.77,187.96,6248.0,162.7974,162.9795,162.7974,162.9621,6248.0
2021-08-24 12:30:00,188.03,188.47,188.03,188.44,7098.0,163.0228,163.4043,163.0228,163.3783,7098.0
2021-08-24 12:35:00,188.45,188.57,188.35,188.51,5302.0,163.387,163.491,163.3003,163.439,5302.0
2021-08-24 12:40:00,188.53,188.53,188.4,188.44,5920.0,163.4563,163.4563,163.3436,163.3783,5920.0
2021-08-24 12:45:00,188.44,188.55,188.4,188.53,7154.0,163.3783,163.4737,163.3436,163.4563,7154.0
2021-08-24 12:50:00,188.5,188.55,188.39,188.39,10871.0,163.4303,163.4737,163.3349,163.3349,10871.0
2021-08-24 12:55:00,188.4,188.51,188.4,188.46,3755.0,163.3436,163.439,163.3436,163.3956,3755.0
2021-08-24 13:00:00,188.5,188.71,188.45,188.69,11109.0,163.4303,163.6124,163.387,163.595,11109.0
2021-08-24 13:05:00,188.67,188.69,188.54,188.57,10883.0,163.5777,163.595,163.465,163.491,10883.0
2021-08-24 13:10:00,188.58,188.75,188.58,188.74,4061.0,163.4997,163.6471,163.4997,163.6384,4061.0
2021-08-24 13:15:00,188.78,188.86,188.76,188.79,8554.0,163.6731,163.7424,163.6557,163.6818,8554.0
2021-08-24 13:20:00,188.72,188.82,188.64,188.69,2934.0,163.6211,163.7078,163.5517,163.595,2934.0
2021-08-24 13:25:00,188.7,188.7,188.48,188.48,5556.0,163.6037,163.6037,163.413,163.413,5556.0
2021-08-24 13:30:00,188.39,188.46,188.31,188.38,6220.0,163.3349,163.3956,163.2656,163.3263,6220.0
2021-08-24 13:35:00,188.4,188.52,188.37,188.49,4799.0,163.3436,163.4477,163.3176,163.4216,4799.0
2021-08-24 13:40:00,188.47,188.64,188.41,188.64,5127.0,163.4043,163.5517,163.3523,163.5517,5127.0
2021-08-24 13:45:00,188.66,188.66,188.4,188.4,6110.0,163.569,163.569,163.3436,163.3436,6110.0
2021-08-24 13:50:00,188.39,188.39,188.19,188.19,4313.0,163.3349,163.3349,163.1615,163.1615,4313.0
2021-08-24 13:55:00,188.29,188.47,188.25,188.46,5790.0,163.2482,163.4043,163.2136,163.3956,5790.0
2021-08-24 14:00:00,188.54,188.6,188.47,188.56,7501.0,163.465,163.517,163.4043,163.4823,7501.0
2021-08-24 14:05:00,188.56,188.57,188.35,188.54,9628.0,163.4823,163.491,163.3003,163.465,9628.0
2021-08-24 14:10:00,188.5,188.75,188.5,188.73,8707.0,163.4303,163.6471,163.4303,163.6297,8707.0
2021-08-24 14:15:00,188.71,188.76,188.64,188.66,6303.0,163.6124,163.6557,163.5517,163.569,6303.0
2021-08-24 14:20:00,188.68,188.68,188.46,188.49,5397.0,163.5864,163.5864,163.3956,163.4216,5397.0
2021-08-24 14:25:00,188.47,188.53,188.36,188.5,8211.0,163.4043,163.4563,163.3089,163.4303,8211.0
2021-08-24 14:30:00,188.45,188.49,188.4,188.46,6301.0,163.387,163.4216,163.3436,163.3956,6301.0
2021-08-24 14:35:00,188.47,188.69,188.47,188.52,12113.0,163.4043,163.595,163.4043,163.4477,12113.0
2021-08-24 14:40:00,188.54,188.66,188.51,188.6,4960.0,163.465,163.569,163.439,163.517,4960.0
2021-08-24 14:45:00,188.66,188.77,188.64,188.68,10227.0,163.569,163.6644,163.5517,163.5864,10227.0
2021-08-24 14:50:00,188.74,188.92,188.74,188.92,3812.0,163.6384,163.7945,163.6384,163.7945,3812.0
2021-08-24 14:55:00,188.91,188.91,188.76,188.86,6927.0,163.7858,163.7858,163.6557,163.7424,6927.0
2021-08-24 15:00:00,188.86,188.86,188.67,188.67,6108.0,163.7424,163.7424,163.5777,163.5777,6108.0
2021-08-24 15:05:00,188.66,188.67,188.41,188.42,10223.0,163.569,163.5777,163.3523,163.361,10223.0
2021-08-24 15:10:00,188.46,188.53,188.39,188.49,12570.0,163.3956,163.4563,163.3349,163.4216,12570.0
2021-08-24 15:15:00,188.54,188.62,188.44,188.58,13300.0,163.465,163.5344,163.3783,163.4997,13300.0
2021-08-24 15:20:00,188.56,188.56,188.24,188.34,21769.0,163.4823,163.4823,163.2049,163.2916,21769.0
2021-08-24 15:25:00,188.34,188.54,188.34,188.47,18013.0,163.2916,163.465,163.2916,163.4043,18013.0
2021-08-24 15:30:00,188.42,188.42,188.23,188.31,22039.0,163.361,163.361,163.1962,163.2656,22039.0
2021-08-24 15:35:00,188.31,188.38,188.09,188.23,16940.0,163.2656,163.3263,163.0748,163.1962,16940.0
2021-08-24 15:40:00,188.24,188.47,188.15,188.39,14283.0,163.2049,163.4043,163.1269,163.3349,14283.0
2021-08-24 15:45:00,188.4,188.43,188.25,188.38,23425.0,163.3436,163.3696,163.2136,163.3263,23425.0
2021-08-24 15:50:00,188.37,188.57,188.36,188.55,35464.0,163.3176,163.491,163.3089,163.4737,35464.0
2021-08-24 15:55:00,188.56,188.61,188.35,188.48,61791.0,163.4823,163.5257,163.3003,163.413,61791.0
2021-08-25 09:30:00,189.43,189.43,188.7,188.74,16721.0,164.2366,164.2366,163.6037,163.6384,16721.0
2021-08-25 09:35:00,188.74,189.08,188.45,189.0,7716.0,163.6384,163.9332,163.387,163.8638,7716.0
2021-08-25 09:40:00,189.01,189.44,189.01,189.4,5333.0,163.8725,164.2453,163.8725,164.2106,5333.0
2021-08-25 09:45:00,189.46,190.02,189.46,190.02,7560.0,164.2626,164.7482,164.2626,164.7482,7560.0
2021-08-25 09:50:00,190.32,190.64,190.2,190.64,3443.0,165.0083,165.2857,164.9042,165.2857,3443.0
2021-08-25 09:55:00,190.57,191.19,190.57,191.02,10069.0,165.225,165.7626,165.225,165.6152,10069.0
2021-08-25 10:00:00,191.1,191.39,190.8,190.86,10133.0,165.6845,165.936,165.4244,165.4764,10133.0
2021-08-25 10:05:00,190.86,190.87,190.5,190.81,4621.0,165.4764,165.4851,165.1643,165.4331,4621.0
2021-08-25 10:10:00,190.84,190.95,190.66,190.77,3866.0,165.4591,165.5545,165.303,165.3984,3866.0
2021-08-25 10:15:00,190.75,190.83,190.46,190.75,8465.0,165.3811,165.4504,165.1296,165.3811,8465.0
2021-08-25 10:20:00,190.78,191.05,190.69,191.04,8288.0,165.4071,165.6412,165.3291,165.6325,8288.0
2021-08-25 10:25:00,191.0,191.3,190.97,191.3,5755.0,165.5978,165.8579,165.5718,165.8579,5755.0
2021-08-25 10:30:00,191.25,191.5,191.12,191.12,6048.0,165.8146,166.0313,165.7019,165.7019,6048.0
2021-08-25 10:35:00,191.12,191.8,191.09,191.74,4404.0,165.7019,166.2914,165.6759,166.2394,4404.0
2021-08-25 10:40:00,191.82,192.26,191.77,192.08,15646.0,166.3088,166.6903,166.2654,166.5342,15646.0
2021-08-25 10:45:00,192.15,192.15,191.97,192.05,10320.0,166.5949,166.5949,166.4388,166.5082,10320.0
2021-08-25 10:50:00,192.02,192.09,191.81,191.9,7857.0,166.4822,166.5429,166.3001,166.3781,7857.0
2021-08-25 10:55:00,191.84,191.85,191.44,191.46,4616.0,166.3261,166.3348,165.9793,165.9967,4616.0
2021-08-25 11:00:00,191.5,191.58,191.19,191.41,5529.0,166.0313,166.1007,165.7626,165.9533,5529.0
2021-08-25 11:05:00,191.4,191.48,191.22,191.34,4706.0,165.9446,166.014,165.7886,165.8926,4706.0
2021-08-25 11:10:00,191.4,191.98,191.4,191.98,8235.0,165.9446,166.4475,165.9446,166.4475,8235.0
2021-08-25 11:15:00,191.93,191.93,191.6,191.91,5111.0,166.4041,166.4041,166.118,166.3868,5111.0
2021-08-25 11:20:00,191.91,192.23,191.89,192.22,8173.0,166.3868,166.6642,166.3695,166.6556,8173.0
2021-08-25 11:25:00,192.22,192.25,192.1,192.23,10605.0,166.6556,166.6816,166.5515,166.6642,10605.0
2021-08-25 11:30:00,192.24,192.24,192.11,192.22,7931.0,166.6729,166.6729,166.5602,166.6556,7931.0
2021-08-25 11:35:00,192.22,192.47,192.17,192.44,9373.0,166.6556,166.8723,166.6122,166.8463,9373.0
2021-08-25 11:40:00,192.5,192.7,192.5,192.59,4592.0,166.8983,167.0717,166.8983,166.9764,4592.0
2021-08-25 11:45:00,192.65,192.65,192.41,192.53,6888.0,167.0284,167.0284,166.8203,166.9243,6888.0
2021-08-25 11:50:00,192.52,192.71,192.52,192.68,5108.0,166.9157,167.0804,166.9157,167.0544,5108.0
2021-08-25 11:55:00,192.69,192.84,192.69,192.73,4665.0,167.0631,167.1931,167.0631,167.0977,4665.0
2021-08-25 12:00:00,192.75,193.04,192.73,192.96,6482.0,167.1151,167.3665,167.0977,167.2972,6482.0
2021-08-25 12:05:00,192.99,193.17,192.96,193.14,5631.0,167.3232,167.4792,167.2972,167.4532,5631.0
2021-08-25 12:10:00,193.16,193.25,193.06,193.23,7718.0,167.4706,167.5486,167.3839,167.5312,7718.0
2021-08-25 12:15:00,193.25,193.29,192.91,193.13,9847.0,167.5486,167.5833,167.2538,167.4445,9847.0
2021-08-25 12:20:00,193.1,193.3,193.09,193.09,3836.0,167.4185,167.5919,167.4099,167.4099,3836.0
2021-08-25 12:25:00,193.03,193.03,192.83,192.86,3546.0,167.3578,167.3578,167.1844,167.2105,3546.0
2021-08-25 12:30:00,192.96,193.01,192.89,192.91,2228.0,167.2972,167.3405,167.2365,167.2538,2228.0
2021-08-25 12:35:00,192.87,193.03,192.87,192.92,9608.0,167.2191,167.3578,167.2191,167.2625,9608.0
2021-08-25 12:40:00,192.88,192.88,192.71,192.74,4224.0,167.2278,167.2278,167.0804,167.1064,4224.0
2021-08-25 12:45:00,192.7,192.78,192.5,192.73,4842.0,167.0717,167.1411,166.8983,167.0977,4842.0
2021-08-25 12:50:00,192.74,192.89,192.74,192.74,1849.0,167.1064,167.2365,167.1064,167.1064,1849.0
2021-08-25 12:55:00,192.74,192.77,192.56,192.67,4984.0,167.1064,167.1324,166.9504,167.0457,4984.0
2021-08-25 13:00:00,192.66,192.77,192.54,192.54,2674.0,167.0371,167.1324,166.933,166.933,2674.0
2021-08-25 13:05:00,192.55,192.85,192.55,192.84,3837.0,166.9417,167.2018,166.9417,167.1931,3837.0
2021-08-25 13:10:00,192.87,192.99,192.68,192.94,25243.0,167.2191,167.3232,167.0544,167.2798,25243.0
2021-08-25 13:15:00,192.97,193.14,192.93,193.07,5373.0,167.3058,167.4532,167.2711,167.3925,5373.0
2021-08-25 13:20:00,193.11,193.23,193.07,193.14,5137.0,167.4272,167.5312,167.3925,167.4532,5137.0
2021-08-25 13:25:00,193.11,193.15,193.02,193.07,5094.0,167.4272,167.4619,167.3492,167.3925,5094.0
2021-08-25 13:30:00,193.12,193.15,193.03,193.14,2419.0,167.4359,167.4619,167.3578,167.4532,2419.0
2021-08-25 13:35:00,193.14,193.2,193.04,193.15,4535.0,167.4532,167.5052,167.3665,167.4619,4535.0
2021-08-25 13:40:00,193.12,193.2,193.03,193.17,2140.0,167.4359,167.5052,167.3578,167.4792,2140.0
2021-08-25 13:45:00,193.16,193.28,193.1,193.22,5772.0,167.4706,167.5746,167.4185,167.5226,5772.0
2021-08-25 13:50:00,193.24,193.37,193.15,193.33,7997.0,167.5399,167.6526,167.4619,167.6179,7997.0
2021-08-25 13:55:00,193.37,193.43,193.32,193.33,3769.0,167.6526,167.7047,167.6093,167.6179,3769.0
2021-08-25 14:00:00,193.33,193.42,193.21,193.37,4293.0,167.6179,167.696,167.5139,167.6526,4293.0
2021-08-25 14:05:00,193.37,193.42,193.12,193.17,9249.0,167.6526,167.696,167.4359,167.4792,9249.0
2021-08-25 14:10:00,193.21,193.26,192.98,192.98,3550.0,167.5139,167.5573,167.3145,167.3145,3550.0
2021-08-25 14:15:00,192.97,192.97,192.6,192.61,3598.0,167.3058,167.3058,166.985,166.9937,3598.0
2021-08-25 14:20:00,192.67,192.67,192.42,192.47,4000.0,167.0457,167.0457,166.829,166.8723,4000.0
2021-08-25 14:25:00,192.47,192.67,192.47,192.66,4092.0,166.8723,167.0457,166.8723,167.0371,4092.0
2021-08-25 14:30:00,192.55,192.55,192.36,192.42,4065.0,166.9417,166.9417,166.777,166.829,4065.0
2021-08-25 14:35:00,192.42,192.45,192.27,192.37,4326.0,166.829,166.855,166.6989,166.7856,4326.0
2021-08-25 14:40:00,192.3,192.31,192.19,192.27,2093.0,166.7249,166.7336,166.6296,166.6989,2093.0
2021-08-25 14:45:00,192.26,192.29,192.1,192.12,4205.0,166.6903,166.7163,166.5515,166.5689,4205.0
2021-08-25 14:50:00,192.06,192.35,192.06,192.27,5941.0,166.5169,166.7683,166.5169,166.6989,5941.0
2021-08-25 14:55:00,192.27,192.34,192.2,192.29,4520.0,166.6989,166.7596,166.6382,166.7163,4520.0
2021-08-25 15:00:00,192.36,192.37,192.17,192.31,3343.0,166.777,166.7856,166.6122,166.7336,3343.0
2021-08-25 15:05:00,192.35,192.37,192.19,192.21,3391.0,166.7683,166.7856,166.6296,166.6469,3391.0
2021-08-25 15:10:00,192.24,192.24,192.04,192.06,3999.0,166.6729,166.6729,166.4995,166.5169,3999.0
2021-08-25 15:15:00,192.0,192.13,191.9,192.1,5538.0,166.4648,166.5775,166.3781,166.5515,5538.0
2021-08-25 15:20:00,192.12,192.3,192.05,192.29,8773.0,166.5689,166.7249,166.5082,166.7163,8773.0
2021-08-25 15:25:00,192.32,192.37,192.14,192.18,6985.0,166.7423,166.7856,166.5862,166.6209,6985.0
2021-08-25 15:30:00,192.18,192.23,192.12,192.17,9818.0,166.6209,166.6642,166.5689,166.6122,9818.0
2021-08-25 15:35:00,192.16,192.26,192.04,192.17,12955.0,166.6036,166.6903,166.4995,166.6122,12955.0
2021-08-25 15:40:00,192.21,192.32,192.05,192.28,12623.0,166.6469,166.7423,166.5082,166.7076,12623.0
2021-08-25 15:45:00,192.31,192.36,191.88,191.93,11500.0,166.7336,166.777,166.3608,166.4041,11500.0
2021-08-25 15:50:00,191.91,192.17,191.88,192.11,22883.0,166.3868,166.6122,166.3608,166.5602,22883.0
2021-08-25 15:55:00,192.12,192.31,192.11,192.11,56500.0,166.5689,166.7336,166.5602,166.5602,56500.0
2021-08-26 09:30:00,193.12,193.75,192.5,193.72,22166.0,167.4359,167.9821,166.8983,167.9561,22166.0
2021-08-26 09:35:00,193.58,193.65,193.06,193.16,6340.0,167.8347,167.8954,167.3839,167.4706,6340.0
2021-08-26 09:40:00,193.01,193.69,192.78,193.51,17745.0,167.3405,167.9301,167.1411,167.774,17745.0
2021-08-26 09:45:00,193.42,193.9,193.07,193.85,4798.0,167.696,168.1121,167.3925,168.0688,4798.0
2021-08-26 09:50:00,193.74,193.74,193.0,193.47,5868.0,167.9734,167.9734,167.3318,167.7393,5868.0
2021-08-26 09:55:00,193.43,193.78,193.13,193.69,6842.0,167.7047,168.0081,167.4445,167.9301,6842.0
2021-08-26 10:00:00,193.64,193.74,193.29,193.3,4550.0,167.8867,167.9734,167.5833,167.5919,4550.0
2021-08-26 10:05:00,193.25,193.25,192.83,192.94,10035.0,167.5486,167.5486,167.1844,167.2798,10035.0
2021-08-26 10:10:00,192.92,193.21,192.92,193.21,3420.0,167.2625,167.5139,167.2625,167.5139,3420.0
2021-08-26 10:15:00,193.39,193.39,193.04,193.15,2707.0,167.67,167.67,167.3665,167.4619,2707.0
2021-08-26 10:20:00,193.15,193.42,193.14,193.41,3504.0,167.4619,167.696,167.4532,167.6873,3504.0
2021-08-26 10:25:00,193.35,193.48,192.32,192.94,7220.0,167.6353,167.748,166.7423,167.2798,7220.0
2021-08-26 10:30:00,193.05,193.05,192.56,192.71,5652.0,167.3752,167.3752,166.9504,167.0804,5652.0
2021-08-26 10:35:00,192.69,192.76,192.41,192.49,2783.0,167.0631,167.1238,166.8203,166.8897,2783.0
2021-08-26 10:40:00,192.44,192.44,191.98,192.05,6333.0,166.8463,166.8463,166.4475,166.5082,6333.0
2021-08-26 10:45:00,192.02,192.21,191.75,191.8,7069.0,166.4822,166.6469,166.2481,166.2914,7069.0
2021-08-26 10:50:00,191.83,191.84,191.55,191.62,5353.0,166.3174,166.3261,166.0747,166.1354,5353.0
2021-08-26 10:55:00,191.69,191.81,191.5,191.56,5545.0,166.1961,166.3001,166.0313,166.0834,5545.0
2021-08-26 11:00:00,191.57,191.74,191.38,191.56,12333.0,166.092,166.2394,165.9273,166.0834,12333.0
2021-08-26 11:05:00,191.54,191.69,191.29,191.68,5976.0,166.066,166.1961,165.8493,166.1874,5976.0
2021-08-26 11:10:00,191.68,191.97,191.67,191.82,8519.0,166.1874,166.4388,166.1787,166.3088,8519.0
2021-08-26 11:15:00,191.87,191.93,191.67,191.93,4870.0,166.3521,166.4041,166.1787,166.4041,4870.0
2021-08-26 11:20:00,191.93,192.42,191.92,192.24,10755.0,166.4041,166.829,166.3955,166.6729,10755.0
2021-08-26 11:25:00,192.21,192.43,192.09,192.18,5296.0,166.6469,166.8376,166.5429,166.6209,5296.0
2021-08-26 11:30:00,192.11,192.11,191.91,191.96,3198.0,166.5602,166.5602,166.3868,166.4302,3198.0
2021-08-26 11:35:00,191.96,192.26,191.82,192.22,1993.0,166.4302,166.6903,166.3088,166.6556,1993.0
2021-08-26 11:40:00,192.23,192.31,191.98,191.98,1787.0,166.6642,166.7336,166.4475,166.4475,1787.0
2021-08-26 11:45:00,192.02,192.19,192.02,192.05,2871.0,166.4822,166.6296,166.4822,166.5082,2871.0
2021-08-26 11:50:00,192.01,192.01,191.83,191.83,2623.0,166.4735,166.4735,166.3174,166.3174,2623.0
2021-08-26 11:55:00,191.87,192.05,191.82,191.89,3136.0,166.3521,166.5082,166.3088,166.3695,3136.0
2021-08-26 12:00:00,191.92,191.99,191.76,191.78,3540.0,166.3955,166.4562,166.2568,166.2741,3540.0
2021-08-26 12:05:00,191.81,191.82,191.53,191.56,1449.0,166.3001,166.3088,166.0573,166.0834,1449.0
2021-08-26 12:10:00,191.55,191.63,191.46,191.58,2102.0,166.0747,166.144,165.9967,166.1007,2102.0
2021-08-26 12:15:00,191.57,191.78,191.57,191.58,2813.0,166.092,166.2741,166.092,166.1007,2813.0
2021-08-26 12:20:00,191.57,191.74,191.49,191.7,3654.0,166.092,166.2394,166.0227,166.2047,3654.0
2021-08-26 12:25:00,191.82,191.89,191.79,191.8,2807.0,166.3088,166.3695,166.2828,166.2914,2807.0
2021-08-26 12:30:00,191.88,191.88,191.63,191.77,4610.0,166.3608,166.3608,166.144,166.2654,4610.0
2021-08-26 12:35:00,191.86,191.91,191.69,191.7,2676.0,166.3435,166.3868,166.1961,166.2047,2676.0
2021-08-26 12:40:00,191.71,191.74,191.45,191.5,4214.0,166.2134,166.2394,165.988,166.0313,4214.0
2021-08-26 12:45:00,191.49,191.68,191.49,191.66,2025.0,166.0227,166.1874,166.0227,166.1701,2025.0
2021-08-26 12:50:00,191.61,191.7,191.5,191.52,3157.0,166.1267,166.2047,166.0313,166.0487,3157.0
2021-08-26 12:55:00,191.51,191.6,191.33,191.45,3995.0,166.04,166.118,165.8839,165.988,3995.0
2021-08-26 13:00:00,191.61,191.65,191.58,191.59,1732.0,166.1267,166.1614,166.1007,166.1094,1732.0
2021-08-26 13:05:00,191.59,191.71,191.59,191.6,2100.0,166.1094,166.2134,166.1094,166.118,2100.0
2021-08-26 13:10:00,191.66,191.66,191.43,191.65,7244.0,166.1701,166.1701,165.9706,166.1614,7244.0
2021-08-26 13:15:00,191.62,191.67,191.55,191.56,2754.0,166.1354,166.1787,166.0747,166.0834,2754.0
2021-08-26 13:20:00,191.56,191.56,191.0,191.0,4510.0,166.0834,166.0834,165.5978,165.5978,4510.0
2021-08-26 13:25:00,191.05,191.17,190.99,191.02,9664.0,165.6412,165.7452,165.5892,165.6152,9664.0
2021-08-26 13:30:00,191.03,191.11,191.0,191.11,4775.0,165.6238,165.6932,165.5978,165.6932,4775.0
2021-08-26 13:35:00,191.11,191.21,191.01,191.2,4925.0,165.6932,165.7799,165.6065,165.7712,4925.0
2021-08-26 13:40:00,191.25,191.47,191.25,191.46,4891.0,165.8146,166.0053,165.8146,165.9967,4891.0
2021-08-26 13:45:00,191.47,191.48,191.25,191.25,3464.0,166.0053,166.014,165.8146,165.8146,3464.0
2021-08-26 13:50:00,191.33,191.36,191.23,191.23,4056.0,165.8839,165.91,165.7972,165.7972,4056.0
2021-08-26 13:55:00,191.28,191.44,191.25,191.37,4522.0,165.8406,165.9793,165.8146,165.9186,4522.0
2021-08-26 14:00:00,191.3,191.31,190.95,190.98,6561.0,165.8579,165.8666,165.5545,165.5805,6561.0
2021-08-26 14:05:00,191.0,191.0,190.67,190.73,12013.0,165.5978,165.5978,165.3117,165.3637,12013.0
2021-08-26 14:10:00,190.74,190.88,190.71,190.86,8144.0,165.3724,165.4938,165.3464,165.4764,8144.0
2021-08-26 14:15:00,190.89,191.06,190.87,190.97,9966.0,165.5025,165.6499,165.4851,165.5718,9966.0
2021-08-26 14:20:00,190.98,191.14,190.96,190.98,6412.0,165.5805,165.7192,165.5631,165.5805,6412.0
2021-08-26 14:25:00,190.96,191.15,190.96,191.0,6907.0,165.5631,165.7279,165.5631,165.5978,6907.0
2021-08-26 14:30:00,191.05,191.11,190.89,190.94,5679.0,165.6412,165.6932,165.5025,165.5458,5679.0
2021-08-26 14:35:00,190.94,191.01,190.89,190.99,5666.0,165.5458,165.6065,165.5025,165.5892,5666.0
2021-08-26 14:40:00,191.03,191.09,190.79,190.9,8758.0,165.6238,165.6759,165.4158,165.5111,8758.0
2021-08-26 14:45:00,190.91,190.97,190.67,190.67,11160.0,165.5198,165.5718,165.3117,165.3117,11160.0
2021-08-26 14:50:00,190.66,191.07,190.66,191.07,7293.0,165.303,165.6585,165.303,165.6585,7293.0
2021-08-26 14:55:00,191.06,191.06,190.8,190.93,11070.0,165.6499,165.6499,165.4244,165.5371,11070.0
2021-08-26 15:00:00,190.81,190.84,190.63,190.79,2779.0,165.4331,165.4591,165.277,165.4158,2779.0
2021-08-26 15:05:00,190.82,190.88,190.72,190.78,2701.0,165.4418,165.4938,165.3551,165.4071,2701.0
2021-08-26 15:10:00,190.81,190.84,190.65,190.84,10574.0,165.4331,165.4591,165.2944,165.4591,10574.0
2021-08-26 15:15:00,190.86,191.01,190.64,190.98,7761.0,165.4764,165.6065,165.2857,165.5805,7761.0
2021-08-26 15:20:00,191.07,191.09,190.96,191.0,6324.0,165.6585,165.6759,165.5631,165.5978,6324.0
2021-08-26 15:25:00,190.97,191.0,190.8,190.92,4116.0,165.5718,165.5978,165.4244,165.5285,4116.0
2021-08-26 15:30:00,190.93,191.04,190.91,191.03,7599.0,165.5371,165.6325,165.5198,165.6238,7599.0
2021-08-26 15:35:00,191.01,191.28,190.98,191.14,11208.0,165.6065,165.8406,165.5805,165.7192,11208.0
2021-08-26 15:40:00,191.2,191.38,191.12,191.18,13331.0,165.7712,165.9273,165.7019,165.7539,13331.0
2021-08-26 15:45:00,191.16,191.18,190.97,191.1,13118.0,165.7366,165.7539,165.5718,165.6845,13118.0
2021-08-26 15:50:00,191.12,191.3,191.1,191.26,18515.0,165.7019,165.8579,165.6845,165.8233,18515.0
2021-08-26 15:55:00,191.23,191.23,190.96,191.02,44625.0,165.7972,165.7972,165.5631,165.6152,44625.0
2021-08-27 09:30:00,191.5,191.98,191.23,191.98,22053.0,166.0313,166.4475,165.7972,166.4475,22053.0
2021-08-27 09:35:00,191.97,192.86,191.8,192.73,7702.0,166.4388,167.2105,166.2914,167.0977,7702.0
2021-08-27 09:40:00,192.67,192.75,192.45,192.69,3019.0,167.0457,167.1151,166.855,167.0631,3019.0
2021-08-27 09:45:00,192.75,193.11,192.75,193.0,6306.0,167.1151,167.4272,167.1151,167.3318,6306.0
2021-08-27 09:50:00,192.72,192.8,192.23,192.38,2375.0,167.0891,167.1584,166.6642,166.7943,2375.0
2021-08-27 09:55:00,192.4,192.56,192.29,192.56,3280.0,166.8116,166.9504,166.7163,166.9504,3280.0
2021-08-27 10:00:00,192.59,192.59,191.72,192.15,8695.0,166.9764,166.9764,166.2221,166.5949,8695.0
2021-08-27 10:05:00,192.2,192.51,191.82,191.82,3520.0,166.6382,166.907,166.3088,166.3088,3520.0
2021-08-27 10:10:00,191.88,192.03,191.48,191.64,7878.0,166.3608,166.4908,166.014,166.1527,7878.0
2021-08-27 10:15:00,191.45,191.45,191.12,191.28,3591.0,165.988,165.988,165.7019,165.8406,3591.0
2021-08-27 10:20:00,191.32,191.76,191.32,191.76,6229.0,165.8753,166.2568,165.8753,166.2568,6229.0
2021-08-27 10:25:00,191.86,191.92,191.55,191.92,4560.0,166.3435,166.3955,166.0747,166.3955,4560.0
2021-08-27 10:30:00,191.97,192.03,191.78,191.81,7998.0,166.4388,166.4908,166.2741,166.3001,7998.0
2021-08-27 10:35:00,192.0,192.31,191.86,192.3,8442.0,166.4648,166.7336,166.3435,166.7249,8442.0
2021-08-27 10:40:00,192.31,192.36,192.01,192.13,5521.0,166.7336,166.777,166.4735,166.5775,5521.0
2021-08-27 10:45:00,192.17,192.75,192.17,192.7,41474.0,166.6122,167.1151,166.6122,167.0717,41474.0
2021-08-27 10:50:00,192.62,192.94,192.57,192.75,14736.0,167.0024,167.2798,166.959,167.1151,14736.0
2021-08-27 10:55:00,192.68,192.93,192.63,192.91,6682.0,167.0544,167.2711,167.011,167.2538,6682.0
2021-08-27 11:00:00,192.84,193.01,192.65,192.69,4938.0,167.1931,167.3405,167.0284,167.0631,4938.0
2021-08-27 11:05:00,192.7,192.92,192.66,192.78,5512.0,167.0717,167.2625,167.0371,167.1411,5512.0
2021-08-27 11:10:00,192.76,192.9,192.64,192.79,15679.0,167.1238,167.2451,167.0197,167.1498,15679.0
2021-08-27 11:15:00,192.8,192.96,192.77,192.8,2910.0,167.1584,167.2972,167.1324,167.1584,2910.0
2021-08-27 11:20:00,192.83,192.89,192.71,192.89,5105.0,167.1844,167.2365,167.0804,167.2365,5105.0
2021-08-27 11:25:00,192.9,193.03,192.82,192.89,26489.0,167.2451,167.3578,167.1758,167.2365,26489.0
2021-08-27 11:30:00,193.02,193.29,193.01,193.29,5770.0,167.3492,167.5833,167.3405,167.5833,5770.0
2021-08-27 11:35:00,193.29,193.45,193.29,193.39,6170.0,167.5833,167.722,167.5833,167.67,6170.0
2021-08-27 11:40:00,193.45,193.48,193.05,193.05,5900.0,167.722,167.748,167.3752,167.3752,5900.0
2021-08-27 11:45:00,193.2,193.32,192.94,192.95,4358.0,167.5052,167.6093,167.2798,167.2885,4358.0
2021-08-27 11:50:00,192.91,193.14,192.87,193.14,6659.0,167.2538,167.4532,167.2191,167.4532,6659.0
2021-08-27 11:55:00,193.2,193.39,193.16,193.37,3112.0,167.5052,167.67,167.4706,167.6526,3112.0
2021-08-27 12:00:00,193.39,193.57,193.24,193.24,2525.0,167.67,167.826,167.5399,167.5399,2525.0
2021-08-27 12:05:00,193.29,193.53,193.29,193.53,2514.0,167.5833,167.7914,167.5833,167.7914,2514.0
2021-08-27 12:10:00,193.55,193.67,193.49,193.6,5634.0,167.8087,167.9127,167.7567,167.852,5634.0
2021-08-27 12:15:00,193.62,193.68,193.5,193.52,4621.0,167.8694,167.9214,167.7653,167.7827,4621.0
2021-08-27 12:20:00,193.52,193.69,193.48,193.68,5661.0,167.7827,167.9301,167.748,167.9214,5661.0
2021-08-27 12:25:00,193.68,193.89,193.62,193.84,14073.0,167.9214,168.1035,167.8694,168.0601,14073.0
2021-08-27 12:30:00,193.85,193.96,193.82,193.94,2197.0,168.0688,168.1642,168.0428,168.1468,2197.0
2021-08-27 12:35:00,193.98,194.03,193.69,193.69,3377.0,168.1815,168.2249,167.9301,167.9301,3377.0
2021-08-27 12:40:00,193.78,193.8,193.57,193.57,4162.0,168.0081,168.0254,167.826,167.826,4162.0
2021-08-27 12:45:00,193.59,193.93,193.59,193.93,3980.0,167.8434,168.1382,167.8434,168.1382,3980.0
2021-08-27 12:50:00,193.89,194.2,193.89,194.17,4289.0,168.1035,168.3722,168.1035,168.3462,4289.0
2021-08-27 12:55:00,194.16,194.25,194.05,194.06,3288.0,168.3376,168.4156,168.2422,168.2509,3288.0
2021-08-27 13:00:00,194.03,194.14,193.94,194.05,8062.0,168.2249,168.3202,168.1468,168.2422,8062.0
2021-08-27 13:05:00,194.09,194.21,194.08,194.08,4504.0,168.2769,168.3809,168.2682,168.2682,4504.0
2021-08-27 13:10:00,194.17,194.18,194.01,194.13,2822.0,168.3462,168.3549,168.2075,168.3116,2822.0
2021-08-27 13:15:00,194.18,194.2,193.93,193.95,6539.0,168.3549,168.3722,168.1382,168.1555,6539.0
2021-08-27 13:20:00,193.96,194.07,193.87,194.05,4482.0,168.1642,168.2595,168.0861,168.2422,4482.0
2021-08-27 13:25:00,194.06,194.07,193.91,193.91,3899.0,168.2509,168.2595,168.1208,168.1208,3899.0
2021-08-27 13:30:00,193.86,194.02,193.84,193.89,4605.0,168.0775,168.2162,168.0601,168.1035,4605.0
2021-08-27 13:35:00,193.91,193.92,193.79,193.79,2803.0,168.1208,168.1295,168.0168,168.0168,2803.0
2021-08-27 13:40:00,193.82,193.93,193.74,193.82,4056.0,168.0428,168.1382,167.9734,168.0428,4056.0
2021-08-27 13:45:00,193.82,194.04,193.79,194.0,2982.0,168.0428,168.2335,168.0168,168.1988,2982.0
2021-08-27 13:50:00,194.0,194.21,193.97,194.11,6815.0,168.1988,168.3809,168.1728,168.2942,6815.0
2021-08-27 13:55:00,194.16,194.26,194.13,194.19,2803.0,168.3376,168.4243,168.3116,168.3636,2803.0
2021-08-27 14:00:00,194.27,194.32,193.94,193.95,4865.0,168.4329,168.4763,168.1468,168.1555,4865.0
2021-08-27 14:05:00,194.04,194.13,193.96,194.08,5273.0,168.2335,168.3116,168.1642,168.2682,5273.0
2021-08-27 14:10:00,194.09,194.25,194.09,194.15,4623.0,168.2769,168.4156,168.2769,168.3289,4623.0
2021-08-27 14:15:00,194.18,194.18,194.04,194.13,5172.0,168.3549,168.3549,168.2335,168.3116,5172.0
2021-08-27 14:20:00,194.15,194.28,194.14,194.26,3247.0,168.3289,168.4416,168.3202,168.4243,3247.0
2021-08-27 14:25:00,194.24,194.38,194.24,194.32,5364.0,168.4069,168.5283,168.4069,168.4763,5364.0
2021-08-27 14:30:00,194.33,194.52,194.32,194.34,8990.0,168.485,168.6497,168.4763,168.4936,8990.0
2021-08-27 14:35:00,194.3,194.34,194.18,194.26,8261.0,168.4589,168.4936,168.3549,168.4243,8261.0
2021-08-27 14:40:00,194.29,194.33,194.14,194.26,15129.0,168.4503,168.485,168.3202,168.4243,15129.0
2021-08-27 14:45:00,194.25,194.43,194.23,194.32,9347.0,168.4156,168.5717,168.3983,168.4763,9347.0
2021-08-27 14:50:00,194.31,194.37,194.22,194.23,11026.0,168.4676,168.5196,168.3896,168.3983,11026.0
2021-08-27 14:55:00,194.23,194.47,194.22,194.43,9895.0,168.3983,168.6063,168.3896,168.5717,9895.0
2021-08-27 15:00:00,194.41,194.5,194.32,194.36,12917.0,168.5543,168.6323,168.4763,168.511,12917.0
2021-08-27 15:05:00,194.4,194.55,194.38,194.42,17176.0,168.5456,168.6757,168.5283,168.563,17176.0
2021-08-27 15:10:00,194.41,194.52,194.35,194.45,13607.0,168.5543,168.6497,168.5023,168.589,13607.0
2021-08-27 15:15:00,194.39,194.39,194.14,194.28,18614.0,168.537,168.537,168.3202,168.4416,18614.0
2021-08-27 15:20:00,194.26,194.33,194.14,194.17,8497.0,168.4243,168.485,168.3202,168.3462,8497.0
2021-08-27 15:25:00,194.15,194.23,194.03,194.16,9315.0,168.3289,168.3983,168.2249,168.3376,9315.0
2021-08-27 15:30:00,194.19,194.35,194.11,194.35,11083.0,168.3636,168.5023,168.2942,168.5023,11083.0
2021-08-27 15:35:00,194.35,194.5,194.31,194.45,14006.0,168.5023,168.6323,168.4676,168.589,14006.0
2021-08-27 15:40:00,194.41,194.51,194.17,194.46,10804.0,168.5543,168.641,168.3462,168.5977,10804.0
2021-08-27 15:45:00,194.49,194.74,194.48,194.55,25610.0,168.6237,168.8404,168.615,168.6757,25610.0
2021-08-27 15:50:00,194.6,194.72,194.48,194.65,39508.0,168.719,168.8231,168.615,168.7624,39508.0
2021-08-27 15:55:00,194.65,194.65,194.36,194.54,62251.0,168.7624,168.7624,168.511,168.667,62251.0
2021-08-30 09:30:00,195.0,195.0,192.91,192.91,17127.0,169.0658,169.0658,167.2538,167.2538,17127.0
2021-08-30 09:35:00,193.02,193.05,191.85,192.07,13908.0,167.3492,167.3752,166.3348,166.5255,13908.0
2021-08-30 09:40:00,191.81,191.84,191.14,191.31,11440.0,166.3001,166.3261,165.7192,165.8666,11440.0
2021-08-30 09:45:00,191.49,191.55,191.14,191.14,6865.0,166.0227,166.0747,165.7192,165.7192,6865.0
2021-08-30 09:50:00,191.31,191.48,191.08,191.08,7819.0,165.8666,166.014,165.6672,165.6672,7819.0
2021-08-30 09:55:00,191.0,191.25,191.0,191.15,3861.0,165.5978,165.8146,165.5978,165.7279,3861.0
2021-08-30 10:00:00,191.05,191.11,190.23,190.23,19710.0,165.6412,165.6932,164.9302,164.9302,19710.0
2021-08-30 10:05:00,190.26,190.53,190.16,190.36,11089.0,164.9562,165.1903,164.8695,165.0429,11089.0
2021-08-30 10:10:00,190.44,190.57,190.1,190.36,12672.0,165.1123,165.225,164.8175,165.0429,12672.0
2021-08-30 10:15:00,190.4,190.85,190.34,190.85,8087.0,165.0776,165.4678,165.0256,165.4678,8087.0
2021-08-30 10:20:00,190.8,191.31,190.73,191.19,9307.0,165.4244,165.8666,165.3637,165.7626,9307.0
2021-08-30 10:25:00,191.17,191.23,190.97,190.99,4883.0,165.7452,165.7972,165.5718,165.5892,4883.0
2021-08-30 10:30:00,190.91,190.98,190.62,190.93,28214.0,165.5198,165.5805,165.2684,165.5371,28214.0
2021-08-30 10:35:00,190.9,191.26,190.87,191.18,7481.0,165.5111,165.8233,165.4851,165.7539,7481.0
2021-08-30 10:40:00,191.2,191.6,191.2,191.51,7385.0,165.7712,166.118,165.7712,166.04,7385.0
2021-08-30 10:45:00,191.47,191.59,191.37,191.38,6502.0,166.0053,166.1094,165.9186,165.9273,6502.0
2021-08-30 10:50:00,191.42,191.57,191.28,191.48,8069.0,165.962,166.092,165.8406,166.014,8069.0
2021-08-30 10:55:00,191.47,191.6,191.21,191.29,5182.0,166.0053,166.118,165.7799,165.8493,5182.0
2021-08-30 11:00:00,191.29,191.34,190.91,191.15,14448.0,165.8493,165.8926,165.5198,165.7279,14448.0
2021-08-30 11:05:00,191.19,191.28,191.05,191.18,7119.0,165.7626,165.8406,165.6412,165.7539,7119.0
2021-08-30 11:10:00,191.27,191.68,191.24,191.56,8248.0,165.8319,166.1874,165.8059,166.0834,8248.0
2021-08-30 11:15:00,191.59,191.63,191.45,191.46,12794.0,166.1094,166.144,165.988,165.9967,12794.0
2021-08-30 11:20:00,191.46,191.62,191.28,191.49,6723.0,165.9967,166.1354,165.8406,166.0227,6723.0
2021-08-30 11:25:00,191.61,191.75,191.57,191.65,4454.0,166.1267,166.2481,166.092,166.1614,4454.0
2021-08-30 11:30:00,191.62,191.83,191.58,191.77,6305.0,166.1354,166.3174,166.1007,166.2654,6305.0
2021-08-30 11:35:00,191.63,191.64,191.21,191.33,6676.0,166.144,166.1527,165.7799,165.8839,6676.0
2021-08-30 11:40:00,191.36,191.5,191.2,191.45,2894.0,165.91,166.0313,165.7712,165.988,2894.0
2021-08-30 11:45:00,191.34,191.46,191.02,191.14,6994.0,165.8926,165.9967,165.6152,165.7192,6994.0
2021-08-30 11:50:00,191.15,191.44,191.15,191.36,4177.0,165.7279,165.9793,165.7279,165.91,4177.0
2021-08-30 11:55:00,191.4,191.67,191.4,191.65,6260.0,165.9446,166.1787,165.9446,166.1614,6260.0
2021-08-30 12:00:00,191.69,192.0,191.63,191.95,5783.0,166.1961,166.4648,166.144,166.4215,5783.0
2021-08-30 12:05:00,191.92,192.11,191.76,191.8,4814.0,166.3955,166.5602,166.2568,166.2914,4814.0
2021-08-30 12:10:00,191.75,191.85,191.7,191.85,2726.0,166.2481,166.3348,166.2047,166.3348,2726.0
2021-08-30 12:15:00,191.86,191.87,191.5,191.56,4975.0,166.3435,166.3521,166.0313,166.0834,4975.0
2021-08-30 12:20:00,191.57,191.71,191.46,191.57,6440.0,166.092,166.2134,165.9967,166.092,6440.0
2021-08-30 12:25:00,191.59,191.67,191.5,191.59,6160.0,166.1094,166.1787,166.0313,166.1094,6160.0
2021-08-30 12:30:00,191.6,191.72,191.56,191.65,4921.0,166.118,166.2221,166.0834,166.1614,4921.0
2021-08-30 12:35:00,191.62,191.64,191.51,191.55,3666.0,166.1354,166.1527,166.04,166.0747,3666.0
2021-08-30 12:40:00,191.55,191.73,191.49,191.67,4322.0,166.0747,166.2307,166.0227,166.1787,4322.0
2021-08-30 12:45:00,191.63,191.7,191.57,191.63,4147.0,166.144,166.2047,166.092,166.144,4147.0
2021-08-30 12:50:00,191.66,191.66,191.32,191.36,3983.0,166.1701,166.1701,165.8753,165.91,3983.0
2021-08-30 12:55:00,191.34,191.35,191.16,191.29,10476.0,165.8926,165.9013,165.7366,165.8493,10476.0
2021-08-30 13:00:00,191.33,191.44,191.13,191.16,7080.0,165.8839,165.9793,165.7105,165.7366,7080.0
2021-08-30 13:05:00,191.16,191.16,190.87,190.94,16683.0,165.7366,165.7366,165.4851,165.5458,16683.0
2021-08-30 13:10:00,190.88,191.08,190.88,191.08,9625.0,165.4938,165.6672,165.4938,165.6672,9625.0
2021-08-30 13:15:00,191.07,191.13,190.91,191.0,8373.0,165.6585,165.7105,165.5198,165.5978,8373.0
2021-08-30 13:20:00,191.02,191.22,191.0,191.16,6738.0,165.6152,165.7886,165.5978,165.7366,6738.0
2021-08-30 13:25:00,191.19,191.26,191.03,191.06,4794.0,165.7626,165.8233,165.6238,165.6499,4794.0
2021-08-30 13:30:00,191.04,191.07,190.84,190.86,9759.0,165.6325,165.6585,165.4591,165.4764,9759.0
2021-08-30 13:35:00,190.89,190.99,190.74,190.98,11588.0,165.5025,165.5892,165.3724,165.5805,11588.0
2021-08-30 13:40:00,190.98,191.15,190.97,191.05,7702.0,165.5805,165.7279,165.5718,165.6412,7702.0
2021-08-30 13:45:00,191.13,191.15,190.9,190.95,12474.0,165.7105,165.7279,165.5111,165.5545,12474.0
2021-08-30 13:50:00,190.93,190.99,190.8,190.84,10270.0,165.5371,165.5892,165.4244,165.4591,10270.0
2021-08-30 13:55:00,190.85,190.95,190.81,190.89,8578.0,165.4678,165.5545,165.4331,165.5025,8578.0
2021-08-30 14:00:00,190.94,190.95,190.72,190.88,7563.0,165.5458,165.5545,165.3551,165.4938,7563.0
2021-08-30 14:05:00,190.88,191.01,190.83,190.86,5942.0,165.4938,165.6065,165.4504,165.4764,5942.0
2021-08-30 14:10:00,190.85,190.98,190.82,190.88,5479.0,165.4678,165.5805,165.4418,165.4938,5479.0
2021-08-30 14:15:00,190.91,190.99,190.67,190.67,11477.0,165.5198,165.5892,165.3117,165.3117,11477.0
2021-08-30 14:20:00,190.68,190.77,190.49,190.49,11587.0,165.3204,165.3984,165.1557,165.1557,11587.0
2021-08-30 14:25:00,190.55,190.79,190.55,190.77,8585.0,165.2077,165.4158,165.2077,165.3984,8585.0
2021-08-30 14:30:00,190.73,190.77,190.54,190.63,9858.0,165.3637,165.3984,165.199,165.277,9858.0
2021-08-30 14:35:00,190.64,190.74,190.64,190.65,10993.0,165.2857,165.3724,165.2857,165.2944,10993.0
2021-08-30 14:40:00,190.63,190.8,190.61,190.61,5879.0,165.277,165.4244,165.2597,165.2597,5879.0
2021-08-30 14:45:00,190.61,190.65,190.47,190.54,6911.0,165.2597,165.2944,165.1383,165.199,6911.0
2021-08-30 14:50:00,190.52,190.71,190.46,190.71,6137.0,165.1817,165.3464,165.1296,165.3464,6137.0
2021-08-30 14:55:00,190.69,190.74,190.53,190.6,8432.0,165.3291,165.3724,165.1903,165.251,8432.0
2021-08-30 15:00:00,190.6,190.84,190.55,190.84,10664.0,165.251,165.4591,165.2077,165.4591,10664.0
2021-08-30 15:05:00,190.82,190.92,190.8,190.88,8805.0,165.4418,165.5285,165.4244,165.4938,8805.0
2021-08-30 15:10:00,190.88,190.91,190.63,190.67,8644.0,165.4938,165.5198,165.277,165.3117,8644.0
2021-08-30 15:15:00,190.67,190.69,190.43,190.46,11057.0,165.3117,165.3291,165.1036,165.1296,11057.0
2021-08-30 15:20:00,190.46,190.75,190.45,190.61,49562.0,165.1296,165.3811,165.121,165.2597,49562.0
2021-08-30 15:25:00,190.59,191.12,190.56,190.97,16830.0,165.2424,165.7019,165.2163,165.5718,16830.0
2021-08-30 15:30:00,190.95,191.16,190.91,191.04,27543.0,165.5545,165.7366,165.5198,165.6325,27543.0
2021-08-30 15:35:00,191.05,191.08,190.89,190.96,20023.0,165.6412,165.6672,165.5025,165.5631,20023.0
2021-08-30 15:40:00,190.95,191.05,190.88,190.94,23510.0,165.5545,165.6412,165.4938,165.5458,23510.0
2021-08-30 15:45:00,190.93,190.97,190.78,190.85,29205.0,165.5371,165.5718,165.4071,165.4678,29205.0
2021-08-30 15:50:00,190.78,190.89,190.66,190.77,81090.0,165.4071,165.5025,165.303,165.3984,81090.0
2021-08-30 15:55:00,190.76,190.86,190.56,190.58,155657.0,165.3897,165.4764,165.2163,165.2337,155657.0
2021-08-31 09:30:00,191.0,192.0,190.88,191.39,40063.0,165.5978,166.4648,165.4938,165.936,40063.0
2021-08-31 09:35:00,191.39,191.63,190.79,191.07,12500.0,165.936,166.144,165.4158,165.6585,12500.0
2021-08-31 09:40:00,191.19,191.36,190.87,191.01,5822.0,165.7626,165.91,165.4851,165.6065,5822.0
2021-08-31 09:45:00,190.77,190.97,190.24,190.49,26208.0,165.3984,165.5718,164.9389,165.1557,26208.0
2021-08-31 09:50:00,190.44,190.44,189.67,189.71,14491.0,165.1123,165.1123,164.4447,164.4794,14491.0
2021-08-31 09:55:00,189.71,190.45,189.66,190.24,24988.0,164.4794,165.121,164.436,164.9389,24988.0
2021-08-31 10:00:00,190.08,190.76,190.06,190.76,7608.0,164.8002,165.3897,164.7828,165.3897,7608.0
2021-08-31 10:05:00,190.77,191.05,190.3,191.05,5268.0,165.3984,165.6412,164.9909,165.6412,5268.0
2021-08-31 10:10:00,191.08,191.42,190.7,191.41,9024.0,165.6672,165.962,165.3377,165.9533,9024.0
2021-08-31 10:15:00,191.48,191.57,191.38,191.41,6104.0,166.014,166.092,165.9273,165.9533,6104.0
2021-08-31 10:20:00,191.52,191.54,190.92,190.93,8630.0,166.0487,166.066,165.5285,165.5371,8630.0
2021-08-31 10:25:00,190.82,190.89,190.47,190.89,6793.0,165.4418,165.5025,165.1383,165.5025,6793.0
2021-08-31 10:30:00,190.76,191.29,190.66,191.24,12712.0,165.3897,165.8493,165.303,165.8059,12712.0
2021-08-31 10:35:00,191.22,191.66,191.09,191.66,12304.0,165.7886,166.1701,165.6759,166.1701,12304.0
2021-08-31 10:40:00,191.8,191.88,191.67,191.8,5547.0,166.2914,166.3608,166.1787,166.2914,5547.0
2021-08-31 10:45:00,191.76,192.1,191.72,192.03,7709.0,166.2568,166.5515,166.2221,166.4908,7709.0
2021-08-31 10:50:00,192.11,192.34,192.05,192.22,9835.0,166.5602,166.7596,166.5082,166.6556,9835.0
2021-08-31 10:55:00,192.29,192.29,191.87,191.98,7519.0,166.7163,166.7163,166.3521,166.4475,7519.0
2021-08-31 11:00:00,192.03,192.16,191.83,191.97,28562.0,166.4908,166.6036,166.3174,166.4388,28562.0
2021-08-31 11:05:00,191.95,192.06,191.68,191.72,40513.0,166.4215,166.5169,166.1874,166.2221,40513.0
2021-08-31 11:10:00,191.73,191.85,191.64,191.85,6615.0,166.2307,166.3348,166.1527,166.3348,6615.0
2021-08-31 11:15:00,191.9,192.09,191.9,192.09,11631.0,166.3781,166.5429,166.3781,166.5429,11631.0
2021-08-31 11:20:00,192.08,192.11,191.95,191.95,8174.0,166.5342,166.5602,166.4215,166.4215,8174.0
2021-08-31 11:25:00,191.85,192.0,191.69,191.85,6998.0,166.3348,166.4648,166.1961,166.3348,6998.0
2021-08-31 11:30:00,191.78,192.0,191.58,191.61,10647.0,166.2741,166.4648,166.1007,166.1267,10647.0
2021-08-31 11:35:00,191.68,191.76,191.47,191.49,6096.0,166.1874,166.2568,166.0053,166.0227,6096.0
2021-08-31 11:40:00,191.51,191.71,191.44,191.71,6516.0,166.04,166.2134,165.9793,166.2134,6516.0
2021-08-31 11:45:00,191.72,191.72,191.6,191.64,7087.0,166.2221,166.2221,166.118,166.1527,7087.0
2021-08-31 11:50:00,191.68,191.75,191.57,191.68,7400.0,166.1874,166.2481,166.092,166.1874,7400.0
2021-08-31 11:55:00,191.67,191.72,191.54,191.63,6734.0,166.1787,166.2221,166.066,166.144,6734.0
2021-08-31 12:00:00,191.63,191.75,191.54,191.7,10559.0,166.144,166.2481,166.066,166.2047,10559.0
2021-08-31 12:05:00,191.7,191.95,191.7,191.84,17482.0,166.2047,166.4215,166.2047,166.3261,17482.0
2021-08-31 12:10:00,191.84,191.85,191.5,191.65,17016.0,166.3261,166.3348,166.0313,166.1614,17016.0
2021-08-31 12:15:00,191.64,191.67,191.48,191.56,15574.0,166.1527,166.1787,166.014,166.0834,15574.0
2021-08-31 12:20:00,191.58,191.82,191.58,191.77,9800.0,166.1007,166.3088,166.1007,166.2654,9800.0
2021-08-31 12:25:00,191.79,191.88,191.73,191.77,21423.0,166.2828,166.3608,166.2307,166.2654,21423.0
2021-08-31 12:30:00,191.8,191.85,191.6,191.68,10323.0,166.2914,166.3348,166.118,166.1874,10323.0
2021-08-31 12:35:00,191.62,191.64,191.5,191.53,5979.0,166.1354,166.1527,166.0313,166.0573,5979.0
2021-08-31 12:40:00,191.52,191.69,191.51,191.62,6466.0,166.0487,166.1961,166.04,166.1354,6466.0
2021-08-31 12:45:00,191.61,191.65,191.32,191.33,10242.0,166.1267,166.1614,165.8753,165.8839,10242.0
2021-08-31 12:50:00,191.34,191.45,191.3,191.43,7167.0,165.8926,165.988,165.8579,165.9706,7167.0
2021-08-31 12:55:00,191.46,191.5,191.03,191.14,12015.0,165.9967,166.0313,165.6238,165.7192,12015.0
2021-08-31 13:00:00,191.09,191.13,190.68,191.12,18481.0,165.6759,165.7105,165.3204,165.7019,18481.0
2021-08-31 13:05:00,191.15,191.2,190.7,190.71,8528.0,165.7279,165.7712,165.3377,165.3464,8528.0
2021-08-31 13:10:00,190.75,191.02,190.75,190.98,7755.0,165.3811,165.6152,165.3811,165.5805,7755.0
2021-08-31 13:15:00,190.95,190.95,190.64,190.77,6130.0,165.5545,165.5545,165.2857,165.3984,6130.0
2021-08-31 13:20:00,190.88,190.88,190.42,190.62,10027.0,165.4938,165.4938,165.095,165.2684,10027.0
2021-08-31 13:25:00,190.66,190.93,190.65,190.88,5803.0,165.303,165.5371,165.2944,165.4938,5803.0
2021-08-31 13:30:00,190.82,190.82,190.45,190.67,5259.0,165.4418,165.4418,165.121,165.3117,5259.0
2021-08-31 13:35:00,190.68,190.78,190.56,190.75,4153.0,165.3204,165.4071,165.2163,165.3811,4153.0
2021-08-31 13:40:00,190.79,191.11,190.72,191.07,13233.0,165.4158,165.6932,165.3551,165.6585,13233.0
2021-08-31 13:45:00,191.15,191.17,191.04,191.07,6044.0,165.7279,165.7452,165.6325,165.6585,6044.0
2021-08-31 13:50:00,191.06,191.09,190.92,190.98,10487.0,165.6499,165.6759,165.5285,165.5805,10487.0
2021-08-31 13:55:00,190.99,191.08,190.93,191.08,11756.0,165.5892,165.6672,165.5371,165.6672,11756.0
2021-08-31 14:00:00,191.07,191.09,190.86,190.89,11946.0,165.6585,165.6759,165.4764,165.5025,11946.0
2021-08-31 14:05:00,190.82,190.84,190.66,190.77,6898.0,165.4418,165.4591,165.303,165.3984,6898.0
2021-08-31 14:10:00,190.78,190.88,190.75,190.88,7347.0,165.4071,165.4938,165.3811,165.4938,7347.0
2021-08-31 14:15:00,190.89,190.95,190.81,190.95,5823.0,165.5025,165.5545,165.4331,165.5545,5823.0
2021-08-31 14:20:00,190.95,191.06,190.94,191.0,9536.0,165.5545,165.6499,165.5458,165.5978,9536.0
2021-08-31 14:25:00,191.02,191.04,190.83,190.87,9764.0,165.6152,165.6325,165.4504,165.4851,9764.0
2021-08-31 14:30:00,190.91,191.12,190.91,191.09,4230.0,165.5198,165.7019,165.5198,165.6759,4230.0
2021-08-31 14:35:00,191.05,191.05,190.8,190.8,15741.0,165.6412,165.6412,165.4244,165.4244,15741.0
2021-08-31 14:40:00,190.82,190.92,190.72,190.91,17303.0,165.4418,165.5285,165.3551,165.5198,17303.0
2021-08-31 14:45:00,190.87,190.96,190.82,190.86,17930.0,165.4851,165.5631,165.4418,165.4764,17930.0
2021-08-31 14:50:00,190.88,191.09,190.83,190.99,13519.0,165.4938,165.6759,165.4504,165.5892,13519.0
2021-08-31 14:55:00,190.99,191.15,190.98,191.15,9073.0,165.5892,165.7279,165.5805,165.7279,9073.0
2021-08-31 15:00:00,191.16,191.18,190.93,191.03,8997.0,165.7366,165.7539,165.5371,165.6238,8997.0
2021-08-31 15:05:00,190.95,191.01,190.85,190.96,9590.0,165.5545,165.6065,165.4678,165.5631,9590.0
2021-08-31 15:10:00,190.97,190.97,190.74,190.74,7216.0,165.5718,165.5718,165.3724,165.3724,7216.0
2021-08-31 15:15:00,190.75,190.94,190.75,190.94,10113.0,165.3811,165.5458,165.3811,165.5458,10113.0
2021-08-31 15:20:00,190.92,191.15,190.92,191.15,15827.0,165.5285,165.7279,165.5285,165.7279,15827.0
2021-08-31 15:25:00,191.17,191.36,191.14,191.32,11688.0,165.7452,165.91,165.7192,165.8753,11688.0
2021-08-31 15:30:00,191.3,191.5,191.15,191.5,14591.0,165.8579,166.0313,165.7279,166.0313,14591.0
2021-08-31 15:35:00,191.49,191.49,191.28,191.42,15053.0,166.0227,166.0227,165.8406,165.962,15053.0
2021-08-31 15:40:00,191.43,191.53,191.22,191.53,35511.0,165.9706,166.0573,165.7886,166.0573,35511.0
2021-08-31 15:45:00,191.51,191.55,191.1,191.13,33223.0,166.04,166.0747,165.6845,165.7105,33223.0
2021-08-31 15:50:00,191.14,191.44,191.02,191.31,57941.0,165.7192,165.9793,165.6152,165.8666,57941.0
2021-08-31 15:55:00,191.29,191.47,191.09,191.11,106047.0,165.8493,166.0053,165.6759,165.6932,106047.0
2021-09-01 09:30:00,191.75,191.75,189.76,190.03,42248.0,166.2481,166.2481,164.5227,164.7568,42248.0
2021-09-01 09:35:00,189.91,190.92,189.74,190.64,14051.0,164.6528,165.5285,164.5054,165.2857,14051.0
2021-09-01 09:40:00,190.65,190.75,189.46,189.65,20130.0,165.2944,165.3811,164.2626,164.4274,20130.0
2021-09-01 09:45:00,189.49,189.64,188.93,189.22,22427.0,164.2887,164.4187,163.8031,164.0546,22427.0
2021-09-01 09:50:00,189.22,189.31,188.34,188.65,23875.0,164.0546,164.1326,163.2916,163.5604,23875.0
2021-09-01 09:55:00,188.58,188.72,188.18,188.36,20706.0,163.4997,163.6211,163.1529,163.3089,20706.0
2021-09-01 10:00:00,188.37,190.21,188.36,190.18,28183.0,163.3176,164.9129,163.3089,164.8869,28183.0
2021-09-01 10:05:00,190.23,190.27,189.93,190.22,24812.0,164.9302,164.9649,164.6701,164.9216,24812.0
2021-09-01 10:10:00,190.19,190.61,189.74,190.43,37906.0,164.8956,165.2597,164.5054,165.1036,37906.0
2021-09-01 10:15:00,190.35,190.78,190.28,190.48,9527.0,165.0343,165.4071,164.9736,165.147,9527.0
2021-09-01 10:20:00,190.48,190.82,190.34,190.41,23753.0,165.147,165.4418,165.0256,165.0863,23753.0
2021-09-01 10:25:00,190.42,190.62,190.16,190.52,15068.0,165.095,165.2684,164.8695,165.1817,15068.0
2021-09-01 10:30:00,190.56,190.94,190.47,190.62,13880.0,165.2163,165.5458,165.1383,165.2684,13880.0
2021-09-01 10:35:00,190.63,190.63,189.95,190.11,11877.0,165.277,165.277,164.6875,164.8262,11877.0
2021-09-01 10:40:00,190.1,190.25,189.74,189.89,9177.0,164.8175,164.9476,164.5054,164.6355,9177.0
2021-09-01 10:45:00,189.94,190.09,189.87,190.09,4606.0,164.6788,164.8089,164.6181,164.8089,4606.0
2021-09-01 10:50:00,190.07,190.14,189.76,190.14,6706.0,164.7915,164.8522,164.5227,164.8522,6706.0
2021-09-01 10:55:00,190.3,190.35,190.16,190.24,6486.0,164.9909,165.0343,164.8695,164.9389,6486.0
2021-09-01 11:00:00,190.21,190.25,189.98,189.98,7774.0,164.9129,164.9476,164.7135,164.7135,7774.0
2021-09-01 11:05:00,189.98,190.0,189.64,189.95,5670.0,164.7135,164.7308,164.4187,164.6875,5670.0
2021-09-01 11:10:00,189.91,189.91,189.57,189.58,7092.0,164.6528,164.6528,164.358,164.3667,7092.0
2021-09-01 11:15:00,189.61,189.7,189.51,189.67,9310.0,164.3927,164.4707,164.306,164.4447,9310.0
2021-09-01 11:20:00,189.47,189.47,188.97,189.15,18020.0,164.2713,164.2713,163.8378,163.9939,18020.0
2021-09-01 11:25:00,189.15,189.27,189.01,189.27,11069.0,163.9939,164.0979,163.8725,164.0979,11069.0
2021-09-01 11:30:00,189.33,189.65,189.11,189.63,7730.0,164.1499,164.4274,163.9592,164.41,7730.0
2021-09-01 11:35:00,189.66,189.76,189.48,189.49,9736.0,164.436,164.5227,164.28,164.2887,9736.0
2021-09-01 11:40:00,189.49,189.7,189.44,189.69,5312.0,164.2887,164.4707,164.2453,164.4621,5312.0
2021-09-01 11:45:00,189.72,189.77,189.45,189.52,6159.0,164.4881,164.5314,164.254,164.3147,6159.0
2021-09-01 11:50:00,189.55,189.84,189.53,189.78,6428.0,164.3407,164.5921,164.3233,164.5401,6428.0
2021-09-01 11:55:00,189.79,189.79,189.35,189.36,3992.0,164.5488,164.5488,164.1673,164.1759,3992.0
2021-09-01 12:00:00,189.4,189.4,189.21,189.27,4244.0,164.2106,164.2106,164.0459,164.0979,4244.0
2021-09-01 12:05:00,189.4,189.57,189.35,189.57,3673.0,164.2106,164.358,164.1673,164.358,3673.0
2021-09-01 12:10:00,189.49,189.64,189.49,189.63,4498.0,164.2887,164.4187,164.2887,164.41,4498.0
2021-09-01 12:15:00,189.64,189.72,189.57,189.57,1424.0,164.4187,164.4881,164.358,164.358,1424.0
2021-09-01 12:20:00,189.55,189.8,189.55,189.8,2350.0,164.3407,164.5574,164.3407,164.5574,2350.0
2021-09-01 12:25:00,189.78,189.88,189.66,189.85,7935.0,164.5401,164.6268,164.436,164.6008,7935.0
2021-09-01 12:30:00,189.85,190.13,189.83,190.13,2857.0,164.6008,164.8435,164.5834,164.8435,2857.0
2021-09-01 12:35:00,190.16,190.32,189.75,190.23,14927.0,164.8695,165.0083,164.5141,164.9302,14927.0
2021-09-01 12:40:00,190.23,190.24,190.09,190.09,1893.0,164.9302,164.9389,164.8089,164.8089,1893.0
2021-09-01 12:45:00,190.06,190.11,189.94,190.04,3300.0,164.7828,164.8262,164.6788,164.7655,3300.0
2021-09-01 12:50:00,189.98,190.04,189.81,189.86,10183.0,164.7135,164.7655,164.5661,164.6094,10183.0
2021-09-01 12:55:00,189.89,190.1,189.89,190.09,5159.0,164.6355,164.8175,164.6355,164.8089,5159.0
2021-09-01 13:00:00,189.99,190.01,189.82,189.84,2615.0,164.7222,164.7395,164.5748,164.5921,2615.0
2021-09-01 13:05:00,189.84,189.93,189.81,189.93,5530.0,164.5921,164.6701,164.5661,164.6701,5530.0
2021-09-01 13:10:00,189.96,190.04,189.75,189.78,6763.0,164.6961,164.7655,164.5141,164.5401,6763.0
2021-09-01 13:15:00,189.72,189.77,189.65,189.74,4930.0,164.4881,164.5314,164.4274,164.5054,4930.0
2021-09-01 13:20:00,189.76,189.83,189.71,189.76,5115.0,164.5227,164.5834,164.4794,164.5227,5115.0
2021-09-01 13:25:00,189.76,189.83,189.68,189.69,6490.0,164.5227,164.5834,164.4534,164.4621,6490.0
2021-09-01 13:30:00,189.73,189.81,189.56,189.65,9086.0,164.4967,164.5661,164.3493,164.4274,9086.0
2021-09-01 13:35:00,189.64,189.75,189.58,189.73,6299.0,164.4187,164.5141,164.3667,164.4967,6299.0
2021-09-01 13:40:00,189.74,189.93,189.7,189.79,5321.0,164.5054,164.6701,164.4707,164.5488,5321.0
2021-09-01 13:45:00,189.77,189.93,189.77,189.91,7213.0,164.5314,164.6701,164.5314,164.6528,7213.0
2021-09-01 13:50:00,189.91,190.1,189.9,190.02,8606.0,164.6528,164.8175,164.6441,164.7482,8606.0
2021-09-01 13:55:00,190.07,190.19,190.03,190.13,5092.0,164.7915,164.8956,164.7568,164.8435,5092.0
2021-09-01 14:00:00,190.15,190.15,189.96,189.98,5790.0,164.8609,164.8609,164.6961,164.7135,5790.0
2021-09-01 14:05:00,190.01,190.02,189.91,189.95,8198.0,164.7395,164.7482,164.6528,164.6875,8198.0
2021-09-01 14:10:00,189.9,189.95,189.84,189.84,4835.0,164.6441,164.6875,164.5921,164.5921,4835.0
2021-09-01 14:15:00,189.85,189.87,189.76,189.78,2731.0,164.6008,164.6181,164.5227,164.5401,2731.0
2021-09-01 14:20:00,189.7,189.8,189.68,189.71,12013.0,164.4707,164.5574,164.4534,164.4794,12013.0
2021-09-01 14:25:00,189.66,189.84,189.63,189.65,25870.0,164.436,164.5921,164.41,164.4274,25870.0
2021-09-01 14:30:00,189.64,189.64,189.28,189.38,4355.0,164.4187,164.4187,164.1066,164.1933,4355.0
2021-09-01 14:35:00,189.33,189.49,189.24,189.41,3664.0,164.1499,164.2887,164.0719,164.2193,3664.0
2021-09-01 14:40:00,189.38,189.6,189.32,189.53,14630.0,164.1933,164.384,164.1413,164.3233,14630.0
2021-09-01 14:45:00,189.52,189.67,189.46,189.63,5721.0,164.3147,164.4447,164.2626,164.41,5721.0
2021-09-01 14:50:00,189.63,189.77,189.62,189.73,12548.0,164.41,164.5314,164.4014,164.4967,12548.0
2021-09-01 14:55:00,189.75,189.75,189.32,189.32,4101.0,164.5141,164.5141,164.1413,164.1413,4101.0
2021-09-01 15:00:00,189.38,189.5,189.22,189.48,14794.0,164.1933,164.2973,164.0546,164.28,14794.0
2021-09-01 15:05:00,189.5,189.53,189.27,189.28,8747.0,164.2973,164.3233,164.0979,164.1066,8747.0
2021-09-01 15:10:00,189.3,189.62,189.3,189.56,6820.0,164.1239,164.4014,164.1239,164.3493,6820.0
2021-09-01 15:15:00,189.5,189.57,189.44,189.45,7071.0,164.2973,164.358,164.2453,164.254,7071.0
2021-09-01 15:20:00,189.46,189.58,189.45,189.45,10091.0,164.2626,164.3667,164.254,164.254,10091.0
2021-09-01 15:25:00,189.44,189.49,189.36,189.44,9720.0,164.2453,164.2887,164.1759,164.2453,9720.0
2021-09-01 15:30:00,189.4,189.56,189.33,189.42,12033.0,164.2106,164.3493,164.1499,164.228,12033.0
2021-09-01 15:35:00,189.42,189.49,189.38,189.46,19432.0,164.228,164.2887,164.1933,164.2626,19432.0
2021-09-01 15:40:00,189.51,189.55,189.41,189.52,18898.0,164.306,164.3407,164.2193,164.3147,18898.0
2021-09-01 15:45:00,189.49,189.59,189.34,189.41,19760.0,164.2887,164.3754,164.1586,164.2193,19760.0
2021-09-01 15:50:00,189.31,189.44,189.24,189.38,32740.0,164.1326,164.2453,164.0719,164.1933,32740.0
2021-09-01 15:55:00,189.36,189.76,189.19,189.51,153385.0,164.1759,164.5227,164.0286,164.306,153385.0
2021-09-02 09:30:00,189.44,190.17,189.22,190.04,17775.0,164.2453,164.8782,164.0546,164.7655,17775.0
2021-09-02 09:35:00,189.98,190.16,189.65,190.06,19170.0,164.7135,164.8695,164.4274,164.7828,19170.0
2021-09-02 09:40:00,190.09,190.42,189.7,190.08,11264.0,164.8089,165.095,164.4707,164.8002,11264.0
2021-09-02 09:45:00,190.14,190.44,189.88,190.08,7922.0,164.8522,165.1123,164.6268,164.8002,7922.0
2021-09-02 09:50:00,190.05,190.36,189.87,190.36,15890.0,164.7742,165.0429,164.6181,165.0429,15890.0
2021-09-02 09:55:00,190.38,190.51,190.12,190.46,10429.0,165.0603,165.173,164.8349,165.1296,10429.0
2021-09-02 10:00:00,190.43,190.94,190.35,190.71,8740.0,165.1036,165.5458,165.0343,165.3464,8740.0
2021-09-02 10:05:00,190.8,190.93,190.59,190.7,4813.0,165.4244,165.5371,165.2424,165.3377,4813.0
2021-09-02 10:10:00,190.78,190.78,190.26,190.26,6453.0,165.4071,165.4071,164.9562,164.9562,6453.0
2021-09-02 10:15:00,190.34,190.64,190.3,190.64,5614.0,165.0256,165.2857,164.9909,165.2857,5614.0
2021-09-02 10:20:00,190.67,190.94,190.59,190.85,3714.0,165.3117,165.5458,165.2424,165.4678,3714.0
2021-09-02 10:25:00,190.92,190.97,190.72,190.9,6436.0,165.5285,165.5718,165.3551,165.5111,6436.0
2021-09-02 10:30:00,190.9,191.37,190.9,191.25,6450.0,165.5111,165.9186,165.5111,165.8146,6450.0
2021-09-02 10:35:00,191.19,191.59,191.18,191.43,8690.0,165.7626,166.1094,165.7539,165.9706,8690.0
2021-09-02 10:40:00,191.4,191.89,191.4,191.89,10832.0,165.9446,166.3695,165.9446,166.3695,10832.0
2021-09-02 10:45:00,191.88,191.95,191.75,191.93,7853.0,166.3608,166.4215,166.2481,166.4041,7853.0
2021-09-02 10:50:00,191.92,192.19,191.86,191.92,8175.0,166.3955,166.6296,166.3435,166.3955,8175.0
2021-09-02 10:55:00,191.87,192.02,191.81,191.83,9207.0,166.3521,166.4822,166.3001,166.3174,9207.0
2021-09-02 11:00:00,191.82,192.13,191.8,192.07,5560.0,166.3088,166.5775,166.2914,166.5255,5560.0
2021-09-02 11:05:00,192.08,192.3,192.04,192.13,5855.0,166.5342,166.7249,166.4995,166.5775,5855.0
2021-09-02 11:10:00,192.12,192.31,192.12,192.15,5706.0,166.5689,166.7336,166.5689,166.5949,5706.0
2021-09-02 11:15:00,192.15,192.37,192.12,192.12,8238.0,166.5949,166.7856,166.5689,166.5689,8238.0
2021-09-02 11:20:00,192.12,192.33,192.03,192.32,21259.0,166.5689,166.7509,166.4908,166.7423,21259.0
2021-09-02 11:25:00,192.29,192.29,191.94,192.1,9348.0,166.7163,166.7163,166.4128,166.5515,9348.0
2021-09-02 11:30:00,192.13,192.21,192.02,192.09,5759.0,166.5775,166.6469,166.4822,166.5429,5759.0
2021-09-02 11:35:00,192.16,192.17,191.98,192.0,4888.0,166.6036,166.6122,166.4475,166.4648,4888.0
2021-09-02 11:40:00,192.02,192.15,191.91,192.15,3978.0,166.4822,166.5949,166.3868,166.5949,3978.0
2021-09-02 11:45:00,192.18,192.33,192.17,192.31,7893.0,166.6209,166.7509,166.6122,166.7336,7893.0
2021-09-02 11:50:00,192.37,192.41,192.29,192.34,5690.0,166.7856,166.8203,166.7163,166.7596,5690.0
2021-09-02 11:55:00,192.36,192.47,192.32,192.33,8400.0,166.777,166.8723,166.7423,166.7509,8400.0
2021-09-02 12:00:00,192.36,192.49,192.22,192.24,8428.0,166.777,166.8897,166.6556,166.6729,8428.0
2021-09-02 12:05:00,192.23,192.26,192.02,192.02,6360.0,166.6642,166.6903,166.4822,166.4822,6360.0
2021-09-02 12:10:00,192.01,192.07,191.94,192.03,5829.0,166.4735,166.5255,166.4128,166.4908,5829.0
2021-09-02 12:15:00,192.01,192.01,191.86,191.94,5127.0,166.4735,166.4735,166.3435,166.4128,5127.0
2021-09-02 12:20:00,191.93,191.95,191.68,191.71,9800.0,166.4041,166.4215,166.1874,166.2134,9800.0
2021-09-02 12:25:00,191.75,191.77,191.68,191.73,5118.0,166.2481,166.2654,166.1874,166.2307,5118.0
2021-09-02 12:30:00,191.75,191.78,191.55,191.63,9140.0,166.2481,166.2741,166.0747,166.144,9140.0
2021-09-02 12:35:00,191.67,191.68,191.45,191.52,10641.0,166.1787,166.1874,165.988,166.0487,10641.0
2021-09-02 12:40:00,191.55,191.74,191.55,191.69,6778.0,166.0747,166.2394,166.0747,166.1961,6778.0
2021-09-02 12:45:00,191.73,191.79,191.67,191.79,4610.0,166.2307,166.2828,166.1787,166.2828,4610.0
2021-09-02 12:50:00,191.72,191.84,191.71,191.8,5414.0,166.2221,166.3261,166.2134,166.2914,5414.0
2021-09-02 12:55:00,191.88,192.11,191.81,192.11,22997.0,166.3608,166.5602,166.3001,166.5602,22997.0
2021-09-02 13:00:00,192.15,192.2,191.87,191.87,7206.0,166.5949,166.6382,166.3521,166.3521,7206.0
2021-09-02 13:05:00,191.82,191.94,191.79,191.82,7923.0,166.3088,166.4128,166.2828,166.3088,7923.0
2021-09-02 13:10:00,191.8,191.87,191.76,191.84,8349.0,166.2914,166.3521,166.2568,166.3261,8349.0
2021-09-02 13:15:00,191.87,191.88,191.77,191.82,7546.0,166.3521,166.3608,166.2654,166.3088,7546.0
2021-09-02 13:20:00,191.83,191.88,191.53,191.53,10093.0,166.3174,166.3608,166.0573,166.0573,10093.0
2021-09-02 13:25:00,191.56,191.75,191.5,191.64,6895.0,166.0834,166.2481,166.0313,166.1527,6895.0
2021-09-02 13:30:00,191.64,191.81,191.64,191.76,6249.0,166.1527,166.3001,166.1527,166.2568,6249.0
2021-09-02 13:35:00,191.79,191.79,191.43,191.53,8692.0,166.2828,166.2828,165.9706,166.0573,8692.0
2021-09-02 13:40:00,191.54,191.65,191.52,191.65,12384.0,166.066,166.1614,166.0487,166.1614,12384.0
2021-09-02 13:45:00,191.69,191.71,191.57,191.62,10552.0,166.1961,166.2134,166.092,166.1354,10552.0
2021-09-02 13:50:00,191.59,191.74,191.57,191.66,12914.0,166.1094,166.2394,166.092,166.1701,12914.0
2021-09-02 13:55:00,191.67,191.74,191.62,191.71,10798.0,166.1787,166.2394,166.1354,166.2134,10798.0
2021-09-02 14:00:00,191.71,191.74,191.45,191.46,12904.0,166.2134,166.2394,165.988,165.9967,12904.0
2021-09-02 14:05:00,191.45,191.49,191.25,191.47,11838.0,165.988,166.0227,165.8146,166.0053,11838.0
2021-09-02 14:10:00,191.46,191.47,191.23,191.42,17346.0,165.9967,166.0053,165.7972,165.962,17346.0
2021-09-02 14:15:00,191.41,191.53,191.38,191.52,14095.0,165.9533,166.0573,165.9273,166.0487,14095.0
2021-09-02 14:20:00,191.54,191.58,191.33,191.34,17513.0,166.066,166.1007,165.8839,165.8926,17513.0
2021-09-02 14:25:00,191.34,191.43,191.32,191.33,7418.0,165.8926,165.9706,165.8753,165.8839,7418.0
2021-09-02 14:30:00,191.38,191.5,191.32,191.44,11019.0,165.9273,166.0313,165.8753,165.9793,11019.0
2021-09-02 14:35:00,191.44,191.44,191.14,191.21,14218.0,165.9793,165.9793,165.7192,165.7799,14218.0
2021-09-02 14:40:00,191.17,191.31,191.09,191.27,15974.0,165.7452,165.8666,165.6759,165.8319,15974.0
2021-09-02 14:45:00,191.3,191.31,191.14,191.14,8160.0,165.8579,165.8666,165.7192,165.7192,8160.0
2021-09-02 14:50:00,191.17,191.24,191.01,191.01,5379.0,165.7452,165.8059,165.6065,165.6065,5379.0
2021-09-02 14:55:00,191.04,191.17,191.0,191.07,10016.0,165.6325,165.7452,165.5978,165.6585,10016.0
2021-09-02 15:00:00,191.11,191.3,191.11,191.24,7170.0,165.6932,165.8579,165.6932,165.8059,7170.0
2021-09-02 15:05:00,191.27,191.3,191.09,191.09,9241.0,165.8319,165.8579,165.6759,165.6759,9241.0
2021-09-02 15:10:00,191.05,191.16,190.97,191.13,12489.0,165.6412,165.7366,165.5718,165.7105,12489.0
2021-09-02 15:15:00,191.12,191.27,191.12,191.16,8715.0,165.7019,165.8319,165.7019,165.7366,8715.0
2021-09-02 15:20:00,191.14,191.15,190.89,190.95,11752.0,165.7192,165.7279,165.5025,165.5545,11752.0
2021-09-02 15:25:00,190.99,191.12,190.96,191.01,19963.0,165.5892,165.7019,165.5631,165.6065,19963.0
2021-09-02 15:30:00,191.04,191.17,190.98,191.09,28703.0,165.6325,165.7452,165.5805,165.6759,28703.0
2021-09-02 15:35:00,191.08,191.12,190.95,191.02,19657.0,165.6672,165.7019,165.5545,165.6152,19657.0
2021-09-02 15:40:00,191.0,191.14,190.98,191.05,17533.0,165.5978,165.7192,165.5805,165.6412,17533.0
2021-09-02 15:45:00,191.04,191.12,190.89,190.99,52492.0,165.6325,165.7019,165.5025,165.5892,52492.0
2021-09-02 15:50:00,191.06,191.34,191.02,191.33,37011.0,165.6499,165.8926,165.6152,165.8839,37011.0
2021-09-02 15:55:00,191.3,191.75,191.29,191.72,78212.0,165.8579,166.2481,165.8493,166.2221,78212.0
2021-09-03 09:30:00,191.77,192.16,191.52,192.02,12769.0,166.2654,166.6036,166.0487,166.4822,12769.0
2021-09-03 09:35:00,192.26,192.27,191.8,191.8,6656.0,166.6903,166.6989,166.2914,166.2914,6656.0
2021-09-03 09:40:00,191.76,192.22,191.69,191.88,8132.0,166.2568,166.6556,166.1961,166.3608,8132.0
2021-09-03 09:45:00,191.74,192.61,191.74,192.51,13241.0,166.2394,166.9937,166.2394,166.907,13241.0
2021-09-03 09:50:00,192.47,192.52,191.68,191.82,8821.0,166.8723,166.9157,166.1874,166.3088,8821.0
2021-09-03 09:55:00,191.52,191.71,191.02,191.1,16240.0,166.0487,166.2134,165.6152,165.6845,16240.0
2021-09-03 10:00:00,191.1,191.68,190.81,191.68,24409.0,165.6845,166.1874,165.4331,166.1874,24409.0
2021-09-03 10:05:00,191.64,192.0,191.48,191.85,11667.0,166.1527,166.4648,166.014,166.3348,11667.0
2021-09-03 10:10:00,191.88,192.58,191.83,192.43,12423.0,166.3608,166.9677,166.3174,166.8376,12423.0
2021-09-03 10:15:00,192.64,192.85,192.54,192.54,4408.0,167.0197,167.2018,166.933,166.933,4408.0
2021-09-03 10:20:00,192.67,192.67,192.06,192.15,3867.0,167.0457,167.0457,166.5169,166.5949,3867.0
2021-09-03 10:25:00,192.08,192.1,191.85,192.08,7292.0,166.5342,166.5515,166.3348,166.5342,7292.0
2021-09-03 10:30:00,192.11,192.18,191.76,191.87,11422.0,166.5602,166.6209,166.2568,166.3521,11422.0
2021-09-03 10:35:00,191.81,191.96,191.7,191.73,8922.0,166.3001,166.4302,166.2047,166.2307,8922.0
2021-09-03 10:40:00,191.71,191.77,191.31,191.45,11302.0,166.2134,166.2654,165.8666,165.988,11302.0
2021-09-03 10:45:00,191.6,191.63,191.21,191.31,7030.0,166.118,166.144,165.7799,165.8666,7030.0
2021-09-03 10:50:00,191.36,191.37,191.11,191.19,10579.0,165.91,165.9186,165.6932,165.7626,10579.0
2021-09-03 10:55:00,191.14,191.4,190.96,191.38,6218.0,165.7192,165.9446,165.5631,165.9273,6218.0
2021-09-03 11:00:00,191.4,191.57,191.38,191.48,4168.0,165.9446,166.092,165.9273,166.014,4168.0
2021-09-03 11:05:00,191.44,191.53,191.08,191.53,7114.0,165.9793,166.0573,165.6672,166.0573,7114.0
2021-09-03 11:10:00,191.5,191.59,191.18,191.26,5460.0,166.0313,166.1094,165.7539,165.8233,5460.0
2021-09-03 11:15:00,191.2,191.2,190.82,190.97,12876.0,165.7712,165.7712,165.4418,165.5718,12876.0
2021-09-03 11:20:00,190.97,191.0,190.63,190.97,5083.0,165.5718,165.5978,165.277,165.5718,5083.0
2021-09-03 11:25:00,190.94,191.1,190.92,191.1,3947.0,165.5458,165.6845,165.5285,165.6845,3947.0
2021-09-03 11:30:00,191.03,191.14,190.94,191.02,4289.0,165.6238,165.7192,165.5458,165.6152,4289.0
2021-09-03 11:35:00,190.93,191.12,190.88,190.93,5531.0,165.5371,165.7019,165.4938,165.5371,5531.0
2021-09-03 11:40:00,190.96,190.99,190.69,190.92,10389.0,165.5631,165.5892,165.3291,165.5285,10389.0
2021-09-03 11:45:00,191.0,191.17,190.98,191.12,5906.0,165.5978,165.7452,165.5805,165.7019,5906.0
2021-09-03 11:50:00,191.08,191.08,190.85,191.04,12039.0,165.6672,165.6672,165.4678,165.6325,12039.0
2021-09-03 11:55:00,191.0,191.15,190.92,191.04,7216.0,165.5978,165.7279,165.5285,165.6325,7216.0
2021-09-03 12:00:00,191.0,191.04,190.82,190.85,6923.0,165.5978,165.6325,165.4418,165.4678,6923.0
2021-09-03 12:05:00,190.85,191.0,190.85,190.88,9762.0,165.4678,165.5978,165.4678,165.4938,9762.0
2021-09-03 12:10:00,190.86,190.97,190.83,190.9,9599.0,165.4764,165.5718,165.4504,165.5111,9599.0
2021-09-03 12:15:00,190.89,191.07,190.88,191.05,13757.0,165.5025,165.6585,165.4938,165.6412,13757.0
2021-09-03 12:20:00,191.05,191.24,190.92,191.21,17057.0,165.6412,165.8059,165.5285,165.7799,17057.0
2021-09-03 12:25:00,191.22,191.42,191.14,191.28,11602.0,165.7886,165.962,165.7192,165.8406,11602.0
2021-09-03 12:30:00,191.34,191.35,191.03,191.03,6485.0,165.8926,165.9013,165.6238,165.6238,6485.0
2021-09-03 12:35:00,191.05,191.25,191.02,191.25,8498.0,165.6412,165.8146,165.6152,165.8146,8498.0
2021-09-03 12:40:00,191.26,191.37,191.25,191.28,7476.0,165.8233,165.9186,165.8146,165.8406,7476.0
2021-09-03 12:45:00,191.32,191.37,191.23,191.27,7277.0,165.8753,165.9186,165.7972,165.8319,7277.0
2021-09-03 12:50:00,191.26,191.34,191.24,191.34,5337.0,165.8233,165.8926,165.8059,165.8926,5337.0
2021-09-03 12:55:00,191.33,191.38,191.23,191.25,6043.0,165.8839,165.9273,165.7972,165.8146,6043.0
2021-09-03 13:00:00,191.28,191.4,191.19,191.35,7030.0,165.8406,165.9446,165.7626,165.9013,7030.0
2021-09-03 13:05:00,191.34,191.53,191.31,191.5,4281.0,165.8926,166.0573,165.8666,166.0313,4281.0
2021-09-03 13:10:00,191.47,191.83,191.47,191.83,5836.0,166.0053,166.3174,166.0053,166.3174,5836.0
2021-09-03 13:15:00,191.82,191.85,191.71,191.76,8477.0,166.3088,166.3348,166.2134,166.2568,8477.0
2021-09-03 13:20:00,191.82,191.82,191.61,191.62,2949.0,166.3088,166.3088,166.1267,166.1354,2949.0
2021-09-03 13:25:00,191.6,191.6,191.4,191.4,14050.0,166.118,166.118,165.9446,165.9446,14050.0
2021-09-03 13:30:00,191.38,191.5,191.38,191.42,6162.0,165.9273,166.0313,165.9273,165.962,6162.0
2021-09-03 13:35:00,191.33,191.58,191.31,191.58,4739.0,165.8839,166.1007,165.8666,166.1007,4739.0
2021-09-03 13:40:00,191.61,191.75,191.52,191.74,9339.0,166.1267,166.2481,166.0487,166.2394,9339.0
2021-09-03 13:45:00,191.73,191.8,191.67,191.76,3205.0,166.2307,166.2914,166.1787,166.2568,3205.0
2021-09-03 13:50:00,191.75,191.77,191.66,191.67,3421.0,166.2481,166.2654,166.1701,166.1787,3421.0
2021-09-03 13:55:00,191.62,191.68,191.51,191.52,3308.0,166.1354,166.1874,166.04,166.0487,3308.0
2021-09-03 14:00:00,191.52,191.71,191.51,191.7,9984.0,166.0487,166.2134,166.04,166.2047,9984.0
2021-09-03 14:05:00,191.71,191.85,191.68,191.82,5910.0,166.2134,166.3348,166.1874,166.3088,5910.0
2021-09-03 14:10:00,191.87,191.89,191.73,191.82,3739.0,166.3521,166.3695,166.2307,166.3088,3739.0
2021-09-03 14:15:00,191.78,191.94,191.72,191.94,4914.0,166.2741,166.4128,166.2221,166.4128,4914.0
2021-09-03 14:20:00,191.88,191.88,191.75,191.79,6039.0,166.3608,166.3608,166.2481,166.2828,6039.0
2021-09-03 14:25:00,191.79,191.85,191.7,191.74,5627.0,166.2828,166.3348,166.2047,166.2394,5627.0
2021-09-03 14:30:00,191.75,191.76,191.6,191.63,4861.0,166.2481,166.2568,166.118,166.144,4861.0
2021-09-03 14:35:00,191.65,191.67,191.47,191.61,14436.0,166.1614,166.1787,166.0053,166.1267,14436.0
2021-09-03 14:40:00,191.57,191.61,191.48,191.52,4644.0,166.092,166.1267,166.014,166.0487,4644.0
2021-09-03 14:45:00,191.51,191.62,191.51,191.59,6910.0,166.04,166.1354,166.04,166.1094,6910.0
2021-09-03 14:50:00,191.64,191.88,191.62,191.88,7564.0,166.1527,166.3608,166.1354,166.3608,7564.0
2021-09-03 14:55:00,191.88,192.03,191.86,192.01,11555.0,166.3608,166.4908,166.3435,166.4735,11555.0
2021-09-03 15:00:00,192.01,192.24,192.0,192.24,11623.0,166.4735,166.6729,166.4648,166.6729,11623.0
2021-09-03 15:05:00,192.25,192.27,192.13,192.16,14621.0,166.6816,166.6989,166.5775,166.6036,14621.0
2021-09-03 15:10:00,192.16,192.16,191.95,192.04,8269.0,166.6036,166.6036,166.4215,166.4995,8269.0
2021-09-03 15:15:00,192.02,192.09,191.92,192.04,11289.0,166.4822,166.5429,166.3955,166.4995,11289.0
2021-09-03 15:20:00,192.0,192.01,191.87,191.87,9689.0,166.4648,166.4735,166.3521,166.3521,9689.0
2021-09-03 15:25:00,191.94,191.94,191.72,191.82,7317.0,166.4128,166.4128,166.2221,166.3088,7317.0
2021-09-03 15:30:00,191.85,191.95,191.81,191.95,10357.0,166.3348,166.4215,166.3001,166.4215,10357.0
2021-09-03 15:35:00,191.96,192.02,191.82,192.01,16057.0,166.4302,166.4822,166.3088,166.4735,16057.0
2021-09-03 15:40:00,192.01,192.15,191.9,192.14,21286.0,166.4735,166.5949,166.3781,166.5862,21286.0
2021-09-03 15:45:00,192.09,192.23,191.97,192.13,19005.0,166.5429,166.6642,166.4388,166.5775,19005.0
2021-09-03 15:50:00,192.11,192.2,191.9,191.92,40743.0,166.5602,166.6382,166.3781,166.3955,40743.0
2021-09-03 15:55:00,191.92,191.94,191.51,191.51,105864.0,166.3955,166.4128,166.04,166.04,105864.0
2021-09-07 09:30:00,192.5,193.77,191.92,193.27,38744.0,166.8983,167.9994,166.3955,167.5659,38744.0
2021-09-07 09:35:00,193.38,194.1,193.09,193.26,21137.0,167.6613,168.2855,167.4099,167.5573,21137.0
2021-09-07 09:40:00,193.29,193.63,193.07,193.53,13764.0,167.5833,167.8781,167.3925,167.7914,13764.0
2021-09-07 09:45:00,193.56,194.22,193.34,194.11,14809.0,167.8174,168.3896,167.6266,168.2942,14809.0
2021-09-07 09:50:00,194.13,194.73,194.03,194.56,15139.0,168.3116,168.8318,168.2249,168.6844,15139.0
2021-09-07 09:55:00,194.56,194.66,194.22,194.23,6219.0,168.6844,168.7711,168.3896,168.3983,6219.0
2021-09-07 10:00:00,194.11,194.46,193.89,194.36,18486.0,168.2942,168.5977,168.1035,168.511,18486.0
2021-09-07 10:05:00,194.17,194.58,194.15,194.19,5626.0,168.3462,168.7017,168.3289,168.3636,5626.0
2021-09-07 10:10:00,194.17,194.38,193.96,194.09,8217.0,168.3462,168.5283,168.1642,168.2769,8217.0
2021-09-07 10:15:00,194.12,194.41,194.05,194.3,9934.0,168.3029,168.5543,168.2422,168.4589,9934.0
2021-09-07 10:20:00,194.14,194.32,193.82,193.9,9278.0,168.3202,168.4763,168.0428,168.1121,9278.0
2021-09-07 10:25:00,193.84,193.91,193.67,193.67,5010.0,168.0601,168.1208,167.9127,167.9127,5010.0
2021-09-07 10:30:00,193.62,193.68,193.01,193.07,8231.0,167.8694,167.9214,167.3405,167.3925,8231.0
2021-09-07 10:35:00,193.0,193.35,192.94,193.35,17381.0,167.3318,167.6353,167.2798,167.6353,17381.0
2021-09-07 10:40:00,193.28,193.63,193.08,193.6,12504.0,167.5746,167.8781,167.4012,167.852,12504.0
2021-09-07 10:45:00,193.56,193.9,193.45,193.85,14486.0,167.8174,168.1121,167.722,168.0688,14486.0
2021-09-07 10:50:00,193.82,194.16,193.81,194.16,14742.0,168.0428,168.3376,168.0341,168.3376,14742.0
2021-09-07 10:55:00,194.21,194.21,193.87,193.9,14899.0,168.3809,168.3809,168.0861,168.1121,14899.0
2021-09-07 11:00:00,193.89,194.08,193.59,193.62,9424.0,168.1035,168.2682,167.8434,167.8694,9424.0
2021-09-07 11:05:00,193.58,193.58,193.22,193.23,9859.0,167.8347,167.8347,167.5226,167.5312,9859.0
2021-09-07 11:10:00,193.25,193.32,192.97,193.31,15592.0,167.5486,167.6093,167.3058,167.6006,15592.0
2021-09-07 11:15:00,193.28,193.48,193.15,193.38,13032.0,167.5746,167.748,167.4619,167.6613,13032.0
2021-09-07 11:20:00,193.28,193.49,193.12,193.49,11075.0,167.5746,167.7567,167.4359,167.7567,11075.0
2021-09-07 11:25:00,193.52,193.83,193.52,193.83,6304.0,167.7827,168.0515,167.7827,168.0515,6304.0
2021-09-07 11:30:00,193.82,193.92,193.72,193.74,12710.0,168.0428,168.1295,167.9561,167.9734,12710.0
2021-09-07 11:35:00,193.76,193.92,193.67,193.67,6404.0,167.9908,168.1295,167.9127,167.9127,6404.0
2021-09-07 11:40:00,193.67,193.78,193.54,193.64,8789.0,167.9127,168.0081,167.8,167.8867,8789.0
2021-09-07 11:45:00,193.59,193.62,193.5,193.53,6632.0,167.8434,167.8694,167.7653,167.7914,6632.0
2021-09-07 11:50:00,193.61,193.61,193.05,193.06,5094.0,167.8607,167.8607,167.3752,167.3839,5094.0
2021-09-07 11:55:00,192.93,193.26,192.89,193.22,33288.0,167.2711,167.5573,167.2365,167.5226,33288.0
2021-09-07 12:00:00,193.18,193.68,193.17,193.67,14720.0,167.4879,167.9214,167.4792,167.9127,14720.0
2021-09-07 12:05:00,193.72,193.91,193.71,193.81,9139.0,167.9561,168.1208,167.9474,168.0341,9139.0
2021-09-07 12:10:00,193.86,194.02,193.57,193.57,9660.0,168.0775,168.2162,167.826,167.826,9660.0
2021-09-07 12:15:00,193.59,193.61,193.19,193.23,14804.0,167.8434,167.8607,167.4966,167.5312,14804.0
2021-09-07 12:20:00,193.23,193.33,193.17,193.25,16008.0,167.5312,167.6179,167.4792,167.5486,16008.0
2021-09-07 12:25:00,193.21,193.3,193.17,193.17,6977.0,167.5139,167.5919,167.4792,167.4792,6977.0
2021-09-07 12:30:00,193.22,193.33,193.19,193.3,7706.0,167.5226,167.6179,167.4966,167.5919,7706.0
2021-09-07 12:35:00,193.31,193.42,193.15,193.15,7902.0,167.6006,167.696,167.4619,167.4619,7902.0
2021-09-07 12:40:00,193.16,193.26,193.11,193.14,5149.0,167.4706,167.5573,167.4272,167.4532,5149.0
2021-09-07 12:45:00,193.15,193.28,193.03,193.11,7292.0,167.4619,167.5746,167.3578,167.4272,7292.0
2021-09-07 12:50:00,193.13,193.13,192.98,193.07,7257.0,167.4445,167.4445,167.3145,167.3925,7257.0
2021-09-07 12:55:00,193.07,193.23,193.06,193.21,7550.0,167.3925,167.5312,167.3839,167.5139,7550.0
2021-09-07 13:00:00,193.22,193.28,193.09,193.1,10114.0,167.5226,167.5746,167.4099,167.4185,10114.0
2021-09-07 13:05:00,193.13,193.24,193.09,193.24,7031.0,167.4445,167.5399,167.4099,167.5399,7031.0
2021-09-07 13:10:00,193.24,193.4,193.21,193.4,4433.0,167.5399,167.6786,167.5139,167.6786,4433.0
2021-09-07 13:15:00,193.46,193.54,193.42,193.52,11024.0,167.7307,167.8,167.696,167.7827,11024.0
2021-09-07 13:20:00,193.5,193.55,193.3,193.33,6811.0,167.7653,167.8087,167.5919,167.6179,6811.0
2021-09-07 13:25:00,193.31,193.36,193.15,193.28,10805.0,167.6006,167.644,167.4619,167.5746,10805.0
2021-09-07 13:30:00,193.3,193.37,193.24,193.26,9845.0,167.5919,167.6526,167.5399,167.5573,9845.0
2021-09-07 13:35:00,193.25,193.45,193.2,193.43,16369.0,167.5486,167.722,167.5052,167.7047,16369.0
2021-09-07 13:40:00,193.44,193.64,193.42,193.63,6312.0,167.7133,167.8867,167.696,167.8781,6312.0
2021-09-07 13:45:00,193.64,193.74,193.54,193.6,8605.0,167.8867,167.9734,167.8,167.852,8605.0
2021-09-07 13:50:00,193.61,193.62,193.47,193.58,9009.0,167.8607,167.8694,167.7393,167.8347,9009.0
2021-09-07 13:55:00,193.58,193.67,193.52,193.62,7513.0,167.8347,167.9127,167.7827,167.8694,7513.0
2021-09-07 14:00:00,193.54,193.65,193.48,193.65,8273.0,167.8,167.8954,167.748,167.8954,8273.0
2021-09-07 14:05:00,193.62,193.62,193.31,193.31,10256.0,167.8694,167.8694,167.6006,167.6006,10256.0
2021-09-07 14:10:00,193.33,193.36,193.24,193.3,12599.0,167.6179,167.644,167.5399,167.5919,12599.0
2021-09-07 14:15:00,193.34,193.38,193.02,193.07,16000.0,167.6266,167.6613,167.3492,167.3925,16000.0
2021-09-07 14:20:00,193.1,193.1,192.94,192.97,12881.0,167.4185,167.4185,167.2798,167.3058,12881.0
2021-09-07 14:25:00,192.94,192.95,192.84,192.92,7187.0,167.2798,167.2885,167.1931,167.2625,7187.0
2021-09-07 14:30:00,192.91,193.02,192.85,192.99,9351.0,167.2538,167.3492,167.2018,167.3232,9351.0
2021-09-07 14:35:00,193.01,193.1,192.98,193.1,7389.0,167.3405,167.4185,167.3145,167.4185,7389.0
2021-09-07 14:40:00,193.11,193.23,192.98,192.98,10810.0,167.4272,167.5312,167.3145,167.3145,10810.0
2021-09-07 14:45:00,193.02,193.26,192.98,193.17,19709.0,167.3492,167.5573,167.3145,167.4792,19709.0
2021-09-07 14:50:00,193.14,193.16,192.97,192.97,15376.0,167.4532,167.4706,167.3058,167.3058,15376.0
2021-09-07 14:55:00,193.02,193.14,193.02,193.08,13696.0,167.3492,167.4532,167.3492,167.4012,13696.0
2021-09-07 15:00:00,193.08,193.19,193.07,193.13,11568.0,167.4012,167.4966,167.3925,167.4445,11568.0
2021-09-07 15:05:00,193.15,193.15,192.86,192.86,8663.0,167.4619,167.4619,167.2105,167.2105,8663.0
2021-09-07 15:10:00,192.89,192.95,192.59,192.6,8344.0,167.2365,167.2885,166.9764,166.985,8344.0
2021-09-07 15:15:00,192.59,192.64,192.38,192.62,14382.0,166.9764,167.0197,166.7943,167.0024,14382.0
2021-09-07 15:20:00,192.6,192.72,192.58,192.7,13720.0,166.985,167.0891,166.9677,167.0717,13720.0
2021-09-07 15:25:00,192.68,192.75,192.46,192.46,13391.0,167.0544,167.1151,166.8637,166.8637,13391.0
2021-09-07 15:30:00,192.47,192.8,192.42,192.65,51810.0,166.8723,167.1584,166.829,167.0284,51810.0
2021-09-07 15:35:00,192.65,192.67,192.21,192.21,21041.0,167.0284,167.0457,166.6469,166.6469,21041.0
2021-09-07 15:40:00,192.21,192.28,192.07,192.12,27272.0,166.6469,166.7076,166.5255,166.5689,27272.0
2021-09-07 15:45:00,192.07,192.3,192.01,192.25,33462.0,166.5255,166.7249,166.4735,166.6816,33462.0
2021-09-07 15:50:00,192.24,192.33,192.03,192.04,65043.0,166.6729,166.7509,166.4908,166.4995,65043.0
2021-09-07 15:55:00,192.04,192.24,192.0,192.22,148696.0,166.4995,166.6729,166.4648,166.6556,148696.0
2021-09-08 09:30:00,191.53,191.53,190.55,190.99,17720.0,166.0573,166.0573,165.2077,165.5892,17720.0
2021-09-08 09:35:00,190.96,191.52,190.96,191.52,6040.0,165.5631,166.0487,165.5631,166.0487,6040.0
2021-09-08 09:40:00,191.72,192.23,191.72,192.08,7315.0,166.2221,166.6642,166.2221,166.5342,7315.0
2021-09-08 09:45:00,192.16,192.24,191.66,191.79,11739.0,166.6036,166.6729,166.1701,166.2828,11739.0
2021-09-08 09:50:00,191.72,191.97,191.27,191.86,8615.0,166.2221,166.4388,165.8319,166.3435,8615.0
2021-09-08 09:55:00,191.88,192.05,191.63,191.69,8822.0,166.3608,166.5082,166.144,166.1961,8822.0
2021-09-08 10:00:00,191.6,192.09,191.49,191.49,13067.0,166.118,166.5429,166.0227,166.0227,13067.0
2021-09-08 10:05:00,191.5,191.5,191.21,191.45,9297.0,166.0313,166.0313,165.7799,165.988,9297.0
2021-09-08 10:10:00,191.48,191.57,191.09,191.57,14607.0,166.014,166.092,165.6759,166.092,14607.0
2021-09-08 10:15:00,191.65,191.65,191.21,191.53,6193.0,166.1614,166.1614,165.7799,166.0573,6193.0
2021-09-08 10:20:00,191.5,191.62,191.23,191.26,13028.0,166.0313,166.1354,165.7972,165.8233,13028.0
2021-09-08 10:25:00,191.27,191.27,190.93,191.25,13266.0,165.8319,165.8319,165.5371,165.8146,13266.0
2021-09-08 10:30:00,191.26,191.27,190.96,191.0,18613.0,165.8233,165.8319,165.5631,165.5978,18613.0
2021-09-08 10:35:00,190.98,191.04,190.62,190.78,13084.0,165.5805,165.6325,165.2684,165.4071,13084.0
2021-09-08 10:40:00,190.74,190.85,190.42,190.66,21803.0,165.3724,165.4678,165.095,165.303,21803.0
2021-09-08 10:45:00,190.64,191.18,190.47,191.17,19768.0,165.2857,165.7539,165.1383,165.7452,19768.0
2021-09-08 10:50:00,191.17,191.27,190.72,190.72,21757.0,165.7452,165.8319,165.3551,165.3551,21757.0
2021-09-08 10:55:00,190.7,191.37,190.65,191.12,15653.0,165.3377,165.9186,165.2944,165.7019,15653.0
2021-09-08 11:00:00,191.09,191.32,190.98,191.06,11354.0,165.6759,165.8753,165.5805,165.6499,11354.0
2021-09-08 11:05:00,190.98,191.2,190.72,190.93,15145.0,165.5805,165.7712,165.3551,165.5371,15145.0
2021-09-08 11:10:00,191.02,191.19,190.96,191.15,8684.0,165.6152,165.7626,165.5631,165.7279,8684.0
2021-09-08 11:15:00,191.15,191.5,191.09,191.43,10904.0,165.7279,166.0313,165.6759,165.9706,10904.0
2021-09-08 11:20:00,191.47,191.56,191.2,191.27,5685.0,166.0053,166.0834,165.7712,165.8319,5685.0
2021-09-08 11:25:00,191.2,191.25,190.98,191.05,10804.0,165.7712,165.8146,165.5805,165.6412,10804.0
2021-09-08 11:30:00,191.03,191.33,191.03,191.19,10261.0,165.6238,165.8839,165.6238,165.7626,10261.0
2021-09-08 11:35:00,191.12,191.3,191.11,191.16,18268.0,165.7019,165.8579,165.6932,165.7366,18268.0
2021-09-08 11:40:00,191.18,191.18,190.81,190.91,13549.0,165.7539,165.7539,165.4331,165.5198,13549.0
2021-09-08 11:45:00,190.9,191.02,190.77,190.82,17873.0,165.5111,165.6152,165.3984,165.4418,17873.0
2021-09-08 11:50:00,190.92,191.16,190.86,191.12,10098.0,165.5285,165.7366,165.4764,165.7019,10098.0
2021-09-08 11:55:00,191.16,191.34,191.07,191.19,10505.0,165.7366,165.8926,165.6585,165.7626,10505.0
2021-09-08 12:00:00,191.12,191.53,191.1,191.41,9658.0,165.7019,166.0573,165.6845,165.9533,9658.0
2021-09-08 12:05:00,191.53,191.61,191.49,191.59,3179.0,166.0573,166.1267,166.0227,166.1094,3179.0
2021-09-08 12:10:00,191.57,191.76,191.57,191.76,7850.0,166.092,166.2568,166.092,166.2568,7850.0
2021-09-08 12:15:00,191.67,191.69,191.57,191.67,6833.0,166.1787,166.1961,166.092,166.1787,6833.0
2021-09-08 12:20:00,191.7,191.71,191.53,191.53,5140.0,166.2047,166.2134,166.0573,166.0573,5140.0
2021-09-08 12:25:00,191.5,191.66,191.43,191.65,7379.0,166.0313,166.1701,165.9706,166.1614,7379.0
2021-09-08 12:30:00,191.6,191.7,191.57,191.59,5163.0,166.118,166.2047,166.092,166.1094,5163.0
2021-09-08 12:35:00,191.59,191.63,191.47,191.49,3400.0,166.1094,166.144,166.0053,166.0227,3400.0
2021-09-08 12:40:00,191.57,191.62,191.52,191.52,2190.0,166.092,166.1354,166.0487,166.0487,2190.0
2021-09-08 12:45:00,191.52,191.59,191.37,191.5,7071.0,166.0487,166.1094,165.9186,166.0313,7071.0
2021-09-08 12:50:00,191.5,191.85,191.49,191.8,12328.0,166.0313,166.3348,166.0227,166.2914,12328.0
2021-09-08 12:55:00,191.76,191.86,191.71,191.78,22400.0,166.2568,166.3435,166.2134,166.2741,22400.0
2021-09-08 13:00:00,191.79,191.79,191.34,191.41,4021.0,166.2828,166.2828,165.8926,165.9533,4021.0
2021-09-08 13:05:00,191.36,191.45,191.23,191.31,17715.0,165.91,165.988,165.7972,165.8666,17715.0
2021-09-08 13:10:00,191.27,191.33,191.22,191.3,6778.0,165.8319,165.8839,165.7886,165.8579,6778.0
2021-09-08 13:15:00,191.31,191.4,191.29,191.4,3838.0,165.8666,165.9446,165.8493,165.9446,3838.0
2021-09-08 13:20:00,191.37,191.44,191.29,191.4,5372.0,165.9186,165.9793,165.8493,165.9446,5372.0
2021-09-08 13:25:00,191.4,191.53,191.37,191.49,5687.0,165.9446,166.0573,165.9186,166.0227,5687.0
2021-09-08 13:30:00,191.43,191.5,191.41,191.43,3677.0,165.9706,166.0313,165.9533,165.9706,3677.0
2021-09-08 13:35:00,191.47,191.49,191.38,191.43,4107.0,166.0053,166.0227,165.9273,165.9706,4107.0
2021-09-08 13:40:00,191.46,191.88,191.45,191.76,33031.0,165.9967,166.3608,165.988,166.2568,33031.0
2021-09-08 13:45:00,191.82,191.9,191.65,191.72,20731.0,166.3088,166.3781,166.1614,166.2221,20731.0
2021-09-08 13:50:00,191.75,191.75,191.43,191.51,4890.0,166.2481,166.2481,165.9706,166.04,4890.0
2021-09-08 13:55:00,191.46,191.51,191.29,191.3,11943.0,165.9967,166.04,165.8493,165.8579,11943.0
2021-09-08 14:00:00,191.3,191.74,191.3,191.55,27087.0,165.8579,166.2394,165.8579,166.0747,27087.0
2021-09-08 14:05:00,191.55,191.82,191.49,191.82,11523.0,166.0747,166.3088,166.0227,166.3088,11523.0
2021-09-08 14:10:00,191.84,191.86,191.54,191.65,25211.0,166.3261,166.3435,166.066,166.1614,25211.0
2021-09-08 14:15:00,191.63,191.67,191.45,191.62,8882.0,166.144,166.1787,165.988,166.1354,8882.0
2021-09-08 14:20:00,191.62,191.68,191.43,191.43,4450.0,166.1354,166.1874,165.9706,165.9706,4450.0
2021-09-08 14:25:00,191.43,191.75,191.43,191.62,13867.0,165.9706,166.2481,165.9706,166.1354,13867.0
2021-09-08 14:30:00,191.6,191.72,191.51,191.64,7982.0,166.118,166.2221,166.04,166.1527,7982.0
2021-09-08 14:35:00,191.57,191.65,191.49,191.65,8181.0,166.092,166.1614,166.0227,166.1614,8181.0
2021-09-08 14:40:00,191.67,191.67,191.49,191.58,19313.0,166.1787,166.1787,166.0227,166.1007,19313.0
2021-09-08 14:45:00,191.56,191.66,191.52,191.61,4558.0,166.0834,166.1701,166.0487,166.1267,4558.0
2021-09-08 14:50:00,191.69,191.69,191.61,191.67,4905.0,166.1961,166.1961,166.1267,166.1787,4905.0
2021-09-08 14:55:00,191.7,191.81,191.69,191.81,8529.0,166.2047,166.3001,166.1961,166.3001,8529.0
2021-09-08 15:00:00,191.81,191.81,191.54,191.59,9760.0,166.3001,166.3001,166.066,166.1094,9760.0
2021-09-08 15:05:00,191.61,191.81,191.54,191.66,12990.0,166.1267,166.3001,166.066,166.1701,12990.0
2021-09-08 15:10:00,191.64,191.75,191.59,191.75,8406.0,166.1527,166.2481,166.1094,166.2481,8406.0
2021-09-08 15:15:00,191.73,191.8,191.7,191.72,8969.0,166.2307,166.2914,166.2047,166.2221,8969.0
2021-09-08 15:20:00,191.72,191.86,191.7,191.84,11529.0,166.2221,166.3435,166.2047,166.3261,11529.0
2021-09-08 15:25:00,191.83,191.97,191.69,191.72,10222.0,166.3174,166.4388,166.1961,166.2221,10222.0
2021-09-08 15:30:00,191.67,191.77,191.56,191.77,13414.0,166.1787,166.2654,166.0834,166.2654,13414.0
2021-09-08 15:35:00,191.72,191.87,191.69,191.69,10628.0,166.2221,166.3521,166.1961,166.1961,10628.0
2021-09-08 15:40:00,191.71,191.72,191.53,191.7,13085.0,166.2134,166.2221,166.0573,166.2047,13085.0
2021-09-08 15:45:00,191.71,191.76,191.53,191.56,19945.0,166.2134,166.2568,166.0573,166.0834,19945.0
2021-09-08 15:50:00,191.58,191.64,191.49,191.58,38410.0,166.1007,166.1527,166.0227,166.1007,38410.0
2021-09-08 15:55:00,191.56,191.76,191.54,191.73,122409.0,166.0834,166.2568,166.066,166.2307,122409.0
2021-09-09 09:30:00,191.47,193.08,191.18,193.08,22832.0,166.0053,167.4012,165.7539,167.4012,22832.0
2021-09-09 09:35:00,193.07,193.45,193.0,193.22,8277.0,167.3925,167.722,167.3318,167.5226,8277.0
2021-09-09 09:40:00,193.27,193.35,193.09,193.27,5558.0,167.5659,167.6353,167.4099,167.5659,5558.0
2021-09-09 09:45:00,193.14,193.4,193.03,193.25,4980.0,167.4532,167.6786,167.3578,167.5486,4980.0
2021-09-09 09:50:00,193.3,193.63,193.26,193.55,5838.0,167.5919,167.8781,167.5573,167.8087,5838.0
2021-09-09 09:55:00,193.72,193.81,193.54,193.72,3904.0,167.9561,168.0341,167.8,167.9561,3904.0
2021-09-09 10:00:00,193.76,193.81,193.51,193.64,6598.0,167.9908,168.0341,167.774,167.8867,6598.0
2021-09-09 10:05:00,193.65,193.91,193.65,193.86,4231.0,167.8954,168.1208,167.8954,168.0775,4231.0
2021-09-09 10:10:00,193.86,194.54,193.86,194.38,6016.0,168.0775,168.667,168.0775,168.5283,6016.0
2021-09-09 10:15:00,194.41,194.49,194.25,194.25,4069.0,168.5543,168.6237,168.4156,168.4156,4069.0
2021-09-09 10:20:00,194.26,194.41,193.88,194.05,8492.0,168.4243,168.5543,168.0948,168.2422,8492.0
2021-09-09 10:25:00,194.06,194.07,193.66,193.67,8898.0,168.2509,168.2595,167.9041,167.9127,8898.0
2021-09-09 10:30:00,193.62,193.88,193.61,193.85,8804.0,167.8694,168.0948,167.8607,168.0688,8804.0
2021-09-09 10:35:00,193.89,193.92,193.73,193.82,32851.0,168.1035,168.1295,167.9648,168.0428,32851.0
2021-09-09 10:40:00,193.85,193.95,193.63,193.77,13279.0,168.0688,168.1555,167.8781,167.9994,13279.0
2021-09-09 10:45:00,193.79,193.96,193.49,193.49,13202.0,168.0168,168.1642,167.7567,167.7567,13202.0
2021-09-09 10:50:00,193.41,193.69,193.4,193.55,6476.0,167.6873,167.9301,167.6786,167.8087,6476.0
2021-09-09 10:55:00,193.57,193.87,193.46,193.51,12381.0,167.826,168.0861,167.7307,167.774,12381.0
2021-09-09 11:00:00,193.43,193.96,193.43,193.79,6846.0,167.7047,168.1642,167.7047,168.0168,6846.0
2021-09-09 11:05:00,193.85,193.89,193.73,193.78,14604.0,168.0688,168.1035,167.9648,168.0081,14604.0
2021-09-09 11:10:00,193.73,193.87,193.67,193.72,9510.0,167.9648,168.0861,167.9127,167.9561,9510.0
2021-09-09 11:15:00,193.66,193.68,193.07,193.07,6448.0,167.9041,167.9214,167.3925,167.3925,6448.0
2021-09-09 11:20:00,193.0,193.17,192.98,193.05,3669.0,167.3318,167.4792,167.3145,167.3752,3669.0
2021-09-09 11:25:00,193.07,193.15,192.75,192.86,4094.0,167.3925,167.4619,167.1151,167.2105,4094.0
2021-09-09 11:30:00,192.91,193.03,192.82,192.94,4663.0,167.2538,167.3578,167.1758,167.2798,4663.0
2021-09-09 11:35:00,192.89,193.02,192.74,192.92,8580.0,167.2365,167.3492,167.1064,167.2625,8580.0
2021-09-09 11:40:00,192.98,193.17,192.96,193.09,4966.0,167.3145,167.4792,167.2972,167.4099,4966.0
2021-09-09 11:45:00,193.07,193.13,192.97,193.06,7577.0,167.3925,167.4445,167.3058,167.3839,7577.0
2021-09-09 11:50:00,193.1,193.22,192.97,193.17,7944.0,167.4185,167.5226,167.3058,167.4792,7944.0
2021-09-09 11:55:00,193.12,193.58,193.1,193.58,7055.0,167.4359,167.8347,167.4185,167.8347,7055.0
2021-09-09 12:00:00,193.56,193.57,193.08,193.1,10490.0,167.8174,167.826,167.4012,167.4185,10490.0
2021-09-09 12:05:00,193.1,193.1,192.79,192.93,8274.0,167.4185,167.4185,167.1498,167.2711,8274.0
2021-09-09 12:10:00,192.92,192.92,192.58,192.7,11366.0,167.2625,167.2625,166.9677,167.0717,11366.0
2021-09-09 12:15:00,192.68,192.71,192.3,192.44,9972.0,167.0544,167.0804,166.7249,166.8463,9972.0
2021-09-09 12:20:00,192.49,192.61,192.44,192.49,9222.0,166.8897,166.9937,166.8463,166.8897,9222.0
2021-09-09 12:25:00,192.52,192.76,192.51,192.72,11416.0,166.9157,167.1238,166.907,167.0891,11416.0
2021-09-09 12:30:00,192.71,193.23,192.63,193.23,10446.0,167.0804,167.5312,167.011,167.5312,10446.0
2021-09-09 12:35:00,193.26,193.43,193.26,193.35,10079.0,167.5573,167.7047,167.5573,167.6353,10079.0
2021-09-09 12:40:00,193.32,193.41,193.2,193.21,6361.0,167.6093,167.6873,167.5052,167.5139,6361.0
2021-09-09 12:45:00,193.27,193.27,193.07,193.18,5795.0,167.5659,167.5659,167.3925,167.4879,5795.0
2021-09-09 12:50:00,193.23,193.39,193.2,193.31,8168.0,167.5312,167.67,167.5052,167.6006,8168.0
2021-09-09 12:55:00,193.3,193.3,193.09,193.13,13518.0,167.5919,167.5919,167.4099,167.4445,13518.0
2021-09-09 13:00:00,193.15,193.41,193.04,193.41,9127.0,167.4619,167.6873,167.3665,167.6873,9127.0
2021-09-09 13:05:00,193.43,193.49,193.26,193.26,8810.0,167.7047,167.7567,167.5573,167.5573,8810.0
2021-09-09 13:10:00,193.24,193.34,193.05,193.15,6511.0,167.5399,167.6266,167.3752,167.4619,6511.0
2021-09-09 13:15:00,193.13,193.2,192.98,193.02,7978.0,167.4445,167.5052,167.3145,167.3492,7978.0
2021-09-09 13:20:00,193.01,193.01,192.29,192.54,16503.0,167.3405,167.3405,166.7163,166.933,16503.0
2021-09-09 13:25:00,192.55,192.59,192.39,192.55,13379.0,166.9417,166.9764,166.803,166.9417,13379.0
2021-09-09 13:30:00,192.52,192.52,192.07,192.19,20534.0,166.9157,166.9157,166.5255,166.6296,20534.0
2021-09-09 13:35:00,192.13,192.16,191.9,191.93,12535.0,166.5775,166.6036,166.3781,166.4041,12535.0
2021-09-09 13:40:00,191.96,192.35,191.96,192.22,16589.0,166.4302,166.7683,166.4302,166.6556,16589.0
2021-09-09 13:45:00,192.21,192.39,192.2,192.31,7844.0,166.6469,166.803,166.6382,166.7336,7844.0
2021-09-09 13:50:00,192.3,192.3,191.96,192.12,5344.0,166.7249,166.7249,166.4302,166.5689,5344.0
2021-09-09 13:55:00,192.12,192.25,192.07,192.07,3638.0,166.5689,166.6816,166.5255,166.5255,3638.0
2021-09-09 14:00:00,192.02,192.23,191.88,191.88,13159.0,166.4822,166.6642,166.3608,166.3608,13159.0
2021-09-09 14:05:00,191.93,192.26,191.93,192.26,11051.0,166.4041,166.6903,166.4041,166.6903,11051.0
2021-09-09 14:10:00,192.28,192.39,192.18,192.39,5409.0,166.7076,166.803,166.6209,166.803,5409.0
2021-09-09 14:15:00,192.37,192.45,192.3,192.37,6033.0,166.7856,166.855,166.7249,166.7856,6033.0
2021-09-09 14:20:00,192.36,192.41,192.12,192.22,10304.0,166.777,166.8203,166.5689,166.6556,10304.0
2021-09-09 14:25:00,192.23,192.26,192.12,192.24,9050.0,166.6642,166.6903,166.5689,166.6729,9050.0
2021-09-09 14:30:00,192.23,192.28,192.15,192.22,8683.0,166.6642,166.7076,166.5949,166.6556,8683.0
2021-09-09 14:35:00,192.23,192.32,192.16,192.18,7548.0,166.6642,166.7423,166.6036,166.6209,7548.0
2021-09-09 14:40:00,192.22,192.3,192.07,192.23,11116.0,166.6556,166.7249,166.5255,166.6642,11116.0
2021-09-09 14:45:00,192.38,192.69,192.35,192.67,7640.0,166.7943,167.0631,166.7683,167.0457,7640.0
2021-09-09 14:50:00,192.68,192.85,192.68,192.81,18108.0,167.0544,167.2018,167.0544,167.1671,18108.0
2021-09-09 14:55:00,192.84,193.02,192.79,192.95,10880.0,167.1931,167.3492,167.1498,167.2885,10880.0
2021-09-09 15:00:00,192.93,193.08,192.9,193.07,7070.0,167.2711,167.4012,167.2451,167.3925,7070.0
2021-09-09 15:05:00,193.05,193.15,192.85,192.89,6711.0,167.3752,167.4619,167.2018,167.2365,6711.0
2021-09-09 15:10:00,192.89,193.06,192.83,192.86,8409.0,167.2365,167.3839,167.1844,167.2105,8409.0
2021-09-09 15:15:00,192.87,192.92,192.75,192.77,9914.0,167.2191,167.2625,167.1151,167.1324,9914.0
2021-09-09 15:20:00,192.78,193.04,192.78,193.02,10497.0,167.1411,167.3665,167.1411,167.3492,10497.0
2021-09-09 15:25:00,193.07,193.08,192.95,192.99,7040.0,167.3925,167.4012,167.2885,167.3232,7040.0
2021-09-09 15:30:00,192.84,192.91,192.75,192.79,7997.0,167.1931,167.2538,167.1151,167.1498,7997.0
2021-09-09 15:35:00,192.81,193.36,192.74,193.27,9693.0,167.1671,167.644,167.1064,167.5659,9693.0
2021-09-09 15:40:00,193.26,193.52,193.22,193.35,10956.0,167.5573,167.7827,167.5226,167.6353,10956.0
2021-09-09 15:45:00,193.34,193.53,193.09,193.09,13171.0,167.6266,167.7914,167.4099,167.4099,13171.0
2021-09-09 15:50:00,193.06,193.12,192.68,192.7,23563.0,167.3839,167.4359,167.0544,167.0717,23563.0
2021-09-09 15:55:00,192.7,192.7,192.16,192.29,89145.0,167.0717,167.0717,166.6036,166.7163,89145.0
2021-09-10 09:30:00,193.85,193.85,192.9,193.13,23422.0,168.0688,168.0688,167.2451,167.4445,23422.0
2021-09-10 09:35:00,193.09,193.57,192.72,193.21,11001.0,167.4099,167.826,167.0891,167.5139,11001.0
2021-09-10 09:40:00,193.2,193.56,192.7,192.72,6859.0,167.5052,167.8174,167.0717,167.0891,6859.0
2021-09-10 09:45:00,192.65,193.12,192.49,192.55,7326.0,167.0284,167.4359,166.8897,166.9417,7326.0
2021-09-10 09:50:00,192.35,192.35,191.71,191.92,8801.0,166.7683,166.7683,166.2134,166.3955,8801.0
2021-09-10 09:55:00,192.06,192.32,192.02,192.05,6799.0,166.5169,166.7423,166.4822,166.5082,6799.0
2021-09-10 10:00:00,191.97,192.4,191.9,191.9,12470.0,166.4388,166.8116,166.3781,166.3781,12470.0
2021-09-10 10:05:00,191.92,192.19,191.83,192.19,7954.0,166.3955,166.6296,166.3174,166.6296,7954.0
2021-09-10 10:10:00,192.13,192.34,191.92,192.14,11823.0,166.5775,166.7596,166.3955,166.5862,11823.0
2021-09-10 10:15:00,192.2,192.34,192.08,192.1,14698.0,166.6382,166.7596,166.5342,166.5515,14698.0
2021-09-10 10:20:00,192.16,192.16,191.87,191.89,40440.0,166.6036,166.6036,166.3521,166.3695,40440.0
2021-09-10 10:25:00,191.94,192.39,191.92,192.05,13681.0,166.4128,166.803,166.3955,166.5082,13681.0
2021-09-10 10:30:00,192.0,192.03,191.41,191.64,14001.0,166.4648,166.4908,165.9533,166.1527,14001.0
2021-09-10 10:35:00,191.67,191.93,191.55,191.7,9988.0,166.1787,166.4041,166.0747,166.2047,9988.0
2021-09-10 10:40:00,191.72,192.0,191.7,191.95,22319.0,166.2221,166.4648,166.2047,166.4215,22319.0
2021-09-10 10:45:00,191.94,192.24,191.77,192.08,30256.0,166.4128,166.6729,166.2654,166.5342,30256.0
2021-09-10 10:50:00,192.14,192.29,191.95,191.97,52303.0,166.5862,166.7163,166.4215,166.4388,52303.0
2021-09-10 10:55:00,191.71,192.1,191.56,191.89,15116.0,166.2134,166.5515,166.0834,166.3695,15116.0
2021-09-10 11:00:00,191.85,192.11,191.62,191.96,9185.0,166.3348,166.5602,166.1354,166.4302,9185.0
2021-09-10 11:05:00,191.99,192.11,191.74,192.01,13127.0,166.4562,166.5602,166.2394,166.4735,13127.0
2021-09-10 11:10:00,192.04,192.18,191.92,192.03,10402.0,166.4995,166.6209,166.3955,166.4908,10402.0
2021-09-10 11:15:00,191.95,191.97,191.53,191.53,12360.0,166.4215,166.4388,166.0573,166.0573,12360.0
2021-09-10 11:20:00,191.55,191.6,191.33,191.6,12278.0,166.0747,166.118,165.8839,166.118,12278.0
2021-09-10 11:25:00,191.57,192.08,191.51,192.03,13300.0,166.092,166.5342,166.04,166.4908,13300.0
2021-09-10 11:30:00,192.04,192.77,191.99,192.72,12269.0,166.4995,167.1324,166.4562,167.0891,12269.0
2021-09-10 11:35:00,192.75,192.87,192.47,192.47,11102.0,167.1151,167.2191,166.8723,166.8723,11102.0
2021-09-10 11:40:00,192.54,192.56,192.28,192.28,4100.0,166.933,166.9504,166.7076,166.7076,4100.0
2021-09-10 11:45:00,192.31,192.54,192.0,192.0,8743.0,166.7336,166.933,166.4648,166.4648,8743.0
2021-09-10 11:50:00,192.0,192.25,191.99,192.16,8029.0,166.4648,166.6816,166.4562,166.6036,8029.0
2021-09-10 11:55:00,192.12,192.51,192.12,192.47,6323.0,166.5689,166.907,166.5689,166.8723,6323.0
2021-09-10 12:00:00,192.53,192.56,192.34,192.52,7577.0,166.9243,166.9504,166.7596,166.9157,7577.0
2021-09-10 12:05:00,192.53,192.68,192.48,192.67,6109.0,166.9243,167.0544,166.881,167.0457,6109.0
2021-09-10 12:10:00,192.68,192.88,192.58,192.84,8629.0,167.0544,167.2278,166.9677,167.1931,8629.0
2021-09-10 12:15:00,192.82,193.1,192.82,193.07,6359.0,167.1758,167.4185,167.1758,167.3925,6359.0
2021-09-10 12:20:00,193.04,193.13,193.01,193.13,2200.0,167.3665,167.4445,167.3405,167.4445,2200.0
2021-09-10 12:25:00,193.11,193.11,193.01,193.07,3827.0,167.4272,167.4272,167.3405,167.3925,3827.0
2021-09-10 12:30:00,193.16,193.16,193.05,193.11,6394.0,167.4706,167.4706,167.3752,167.4272,6394.0
2021-09-10 12:35:00,193.08,193.37,193.08,193.34,5906.0,167.4012,167.6526,167.4012,167.6266,5906.0
2021-09-10 12:40:00,193.41,193.41,193.29,193.32,3004.0,167.6873,167.6873,167.5833,167.6093,3004.0
2021-09-10 12:45:00,193.28,193.29,193.25,193.26,1653.0,167.5746,167.5833,167.5486,167.5573,1653.0
2021-09-10 12:50:00,193.27,193.35,193.18,193.3,4100.0,167.5659,167.6353,167.4879,167.5919,4100.0
2021-09-10 12:55:00,193.3,193.32,193.14,193.19,3033.0,167.5919,167.6093,167.4532,167.4966,3033.0
2021-09-10 13:00:00,193.22,193.46,193.19,193.46,6487.0,167.5226,167.7307,167.4966,167.7307,6487.0
2021-09-10 13:05:00,193.4,193.5,193.1,193.1,7745.0,167.6786,167.7653,167.4185,167.4185,7745.0
2021-09-10 13:10:00,193.08,193.17,192.98,193.1,6934.0,167.4012,167.4792,167.3145,167.4185,6934.0
2021-09-10 13:15:00,193.08,193.2,192.99,193.2,3606.0,167.4012,167.5052,167.3232,167.5052,3606.0
2021-09-10 13:20:00,193.17,193.23,193.04,193.1,1950.0,167.4792,167.5312,167.3665,167.4185,1950.0
2021-09-10 13:25:00,193.06,193.08,192.97,192.98,4074.0,167.3839,167.4012,167.3058,167.3145,4074.0
2021-09-10 13:30:00,193.0,193.13,192.99,193.09,6297.0,167.3318,167.4445,167.3232,167.4099,6297.0
2021-09-10 13:35:00,193.11,193.25,193.04,193.21,4628.0,167.4272,167.5486,167.3665,167.5139,4628.0
2021-09-10 13:40:00,193.25,193.27,193.18,193.2,3967.0,167.5486,167.5659,167.4879,167.5052,3967.0
2021-09-10 13:45:00,193.17,193.17,193.0,193.02,7014.0,167.4792,167.4792,167.3318,167.3492,7014.0
2021-09-10 13:50:00,193.0,193.02,192.91,192.98,6710.0,167.3318,167.3492,167.2538,167.3145,6710.0
2021-09-10 13:55:00,193.02,193.31,192.99,193.25,5376.0,167.3492,167.6006,167.3232,167.5486,5376.0
2021-09-10 14:00:00,193.32,193.43,193.28,193.31,4895.0,167.6093,167.7047,167.5746,167.6006,4895.0
2021-09-10 14:05:00,193.34,193.34,193.02,193.1,7883.0,167.6266,167.6266,167.3492,167.4185,7883.0
2021-09-10 14:10:00,193.12,193.23,193.11,193.23,3318.0,167.4359,167.5312,167.4272,167.5312,3318.0
2021-09-10 14:15:00,193.27,193.27,193.12,193.2,8897.0,167.5659,167.5659,167.4359,167.5052,8897.0
2021-09-10 14:20:00,193.2,193.25,193.12,193.22,6077.0,167.5052,167.5486,167.4359,167.5226,6077.0
2021-09-10 14:25:00,193.22,193.29,193.02,193.04,5897.0,167.5226,167.5833,167.3492,167.3665,5897.0
2021-09-10 14:30:00,193.02,193.02,192.86,192.86,3227.0,167.3492,167.3492,167.2105,167.2105,3227.0
2021-09-10 14:35:00,192.83,192.84,192.78,192.81,3568.0,167.1844,167.1931,167.1411,167.1671,3568.0
2021-09-10 14:40:00,192.83,193.05,192.76,193.0,9301.0,167.1844,167.3752,167.1238,167.3318,9301.0
2021-09-10 14:45:00,193.0,193.07,192.85,192.9,4420.0,167.3318,167.3925,167.2018,167.2451,4420.0
2021-09-10 14:50:00,192.89,193.19,192.87,193.19,6328.0,167.2365,167.4966,167.2191,167.4966,6328.0
2021-09-10 14:55:00,193.18,193.24,192.96,193.0,10473.0,167.4879,167.5399,167.2972,167.3318,10473.0
2021-09-10 15:00:00,192.91,192.91,192.66,192.69,12665.0,167.2538,167.2538,167.0371,167.0631,12665.0
2021-09-10 15:05:00,192.66,192.82,192.62,192.69,11192.0,167.0371,167.1758,167.0024,167.0631,11192.0
2021-09-10 15:10:00,192.72,192.81,192.59,192.8,9229.0,167.0891,167.1671,166.9764,167.1584,9229.0
2021-09-10 15:15:00,192.84,192.96,192.72,192.84,8873.0,167.1931,167.2972,167.0891,167.1931,8873.0
2021-09-10 15:20:00,192.8,192.84,192.66,192.67,6597.0,167.1584,167.1931,167.0371,167.0457,6597.0
2021-09-10 15:25:00,192.67,192.87,192.66,192.84,10112.0,167.0457,167.2191,167.0371,167.1931,10112.0
2021-09-10 15:30:00,192.87,192.87,192.56,192.61,8926.0,167.2191,167.2191,166.9504,166.9937,8926.0
2021-09-10 15:35:00,192.55,192.61,192.26,192.26,10396.0,166.9417,166.9937,166.6903,166.6903,10396.0
2021-09-10 15:40:00,192.24,192.3,192.03,192.21,13498.0,166.6729,166.7249,166.4908,166.6469,13498.0
2021-09-10 15:45:00,192.2,192.21,191.97,192.04,13453.0,166.6382,166.6469,166.4388,166.4995,13453.0
2021-09-10 15:50:00,192.0,192.02,191.62,191.68,26045.0,166.4648,166.4822,166.1354,166.1874,26045.0
2021-09-10 15:55:00,191.7,191.76,191.51,191.69,64558.0,166.2047,166.2568,166.04,166.1961,64558.0
2021-09-13 09:30:00,193.84,194.77,193.08,193.08,17605.0,168.0601,168.8664,167.4012,167.4012,17605.0
2021-09-13 09:35:00,193.59,194.05,193.4,193.98,5520.0,167.8434,168.2422,167.6786,168.1815,5520.0
2021-09-13 09:40:00,193.92,194.19,193.66,194.18,6914.0,168.1295,168.3636,167.9041,168.3549,6914.0
2021-09-13 09:45:00,194.16,194.73,194.0,194.43,6499.0,168.3376,168.8318,168.1988,168.5717,6499.0
2021-09-13 09:50:00,194.45,195.72,194.44,195.13,13257.0,168.589,169.6901,168.5803,169.1786,13257.0
2021-09-13 09:55:00,195.27,195.44,194.87,194.92,6038.0,169.2999,169.4473,168.9531,168.9965,6038.0
2021-09-13 10:00:00,194.82,195.02,193.92,194.0,8104.0,168.9098,169.0832,168.1295,168.1988,8104.0
2021-09-13 10:05:00,194.03,194.03,193.22,193.22,3215.0,168.2249,168.2249,167.5226,167.5226,3215.0
2021-09-13 10:10:00,193.29,193.32,192.99,193.32,4083.0,167.5833,167.6093,167.3232,167.6093,4083.0
2021-09-13 10:15:00,193.43,194.03,193.38,194.03,9429.0,167.7047,168.2249,167.6613,168.2249,9429.0
2021-09-13 10:20:00,194.15,194.8,194.15,194.55,7177.0,168.3289,168.8924,168.3289,168.6757,7177.0
2021-09-13 10:25:00,194.69,194.72,194.32,194.46,4425.0,168.7971,168.8231,168.4763,168.5977,4425.0
2021-09-13 10:30:00,194.53,194.58,193.9,194.01,8633.0,168.6584,168.7017,168.1121,168.2075,8633.0
2021-09-13 10:35:00,194.08,194.22,193.96,194.15,4590.0,168.2682,168.3896,168.1642,168.3289,4590.0
2021-09-13 10:40:00,194.16,194.32,194.03,194.25,6633.0,168.3376,168.4763,168.2249,168.4156,6633.0
2021-09-13 10:45:00,194.32,194.57,193.98,194.13,15633.0,168.4763,168.693,168.1815,168.3116,15633.0
2021-09-13 10:50:00,194.05,194.38,194.02,194.22,11592.0,168.2422,168.5283,168.2162,168.3896,11592.0
2021-09-13 10:55:00,194.22,194.55,194.19,194.41,6809.0,168.3896,168.6757,168.3636,168.5543,6809.0
2021-09-13 11:00:00,194.53,194.55,194.15,194.33,5787.0,168.6584,168.6757,168.3289,168.485,5787.0
2021-09-13 11:05:00,194.3,194.6,194.3,194.34,6511.0,168.4589,168.719,168.4589,168.4936,6511.0
2021-09-13 11:10:00,194.27,194.27,193.52,193.7,18253.0,168.4329,168.4329,167.7827,167.9387,18253.0
2021-09-13 11:15:00,193.86,193.86,193.49,193.71,6419.0,168.0775,168.0775,167.7567,167.9474,6419.0
2021-09-13 11:20:00,193.79,194.28,193.77,194.28,8185.0,168.0168,168.4416,167.9994,168.4416,8185.0
2021-09-13 11:25:00,194.29,194.4,194.18,194.38,6173.0,168.4503,168.5456,168.3549,168.5283,6173.0
2021-09-13 11:30:00,194.46,195.0,194.34,194.94,7556.0,168.5977,169.0658,168.4936,169.0138,7556.0
2021-09-13 11:35:00,194.95,195.11,194.56,194.69,11595.0,169.0225,169.1612,168.6844,168.7971,11595.0
2021-09-13 11:40:00,194.92,195.07,194.62,194.89,6608.0,168.9965,169.1265,168.7364,168.9705,6608.0
2021-09-13 11:45:00,194.93,194.93,194.61,194.71,4957.0,169.0052,169.0052,168.7277,168.8144,4957.0
2021-09-13 11:50:00,194.68,194.71,194.5,194.69,7301.0,168.7884,168.8144,168.6323,168.7971,7301.0
2021-09-13 11:55:00,194.69,194.75,194.5,194.5,5176.0,168.7971,168.8491,168.6323,168.6323,5176.0
2021-09-13 12:00:00,194.47,194.54,194.32,194.43,6264.0,168.6063,168.667,168.4763,168.5717,6264.0
2021-09-13 12:05:00,194.45,194.72,194.45,194.64,3220.0,168.589,168.8231,168.589,168.7537,3220.0
2021-09-13 12:10:00,194.7,194.99,194.7,194.97,4386.0,168.8057,169.0572,168.8057,169.0398,4386.0
2021-09-13 12:15:00,195.0,195.03,194.63,194.7,4439.0,169.0658,169.0919,168.7451,168.8057,4439.0
2021-09-13 12:20:00,194.74,194.83,194.67,194.83,3878.0,168.8404,168.9185,168.7797,168.9185,3878.0
2021-09-13 12:25:00,194.82,194.88,194.58,194.75,7847.0,168.9098,168.9618,168.7017,168.8491,7847.0
2021-09-13 12:30:00,194.75,194.92,194.7,194.83,12167.0,168.8491,168.9965,168.8057,168.9185,12167.0
2021-09-13 12:35:00,194.82,194.88,194.66,194.69,7270.0,168.9098,168.9618,168.7711,168.7971,7270.0
2021-09-13 12:40:00,194.66,194.69,194.4,194.46,4836.0,168.7711,168.7971,168.5456,168.5977,4836.0
2021-09-13 12:45:00,194.47,194.61,194.44,194.44,4427.0,168.6063,168.7277,168.5803,168.5803,4427.0
2021-09-13 12:50:00,194.48,194.58,194.46,194.47,6048.0,168.615,168.7017,168.5977,168.6063,6048.0
2021-09-13 12:55:00,194.47,194.7,194.47,194.67,3386.0,168.6063,168.8057,168.6063,168.7797,3386.0
2021-09-13 13:00:00,194.68,194.76,194.52,194.56,10728.0,168.7884,168.8578,168.6497,168.6844,10728.0
2021-09-13 13:05:00,194.56,194.72,194.47,194.7,6538.0,168.6844,168.8231,168.6063,168.8057,6538.0
2021-09-13 13:10:00,194.67,194.69,194.3,194.34,9488.0,168.7797,168.7971,168.4589,168.4936,9488.0
2021-09-13 13:15:00,194.35,194.47,194.25,194.37,6700.0,168.5023,168.6063,168.4156,168.5196,6700.0
2021-09-13 13:20:00,194.33,194.5,194.33,194.41,4205.0,168.485,168.6323,168.485,168.5543,4205.0
2021-09-13 13:25:00,194.43,194.45,193.75,193.75,5581.0,168.5717,168.589,167.9821,167.9821,5581.0
2021-09-13 13:30:00,193.74,193.85,193.63,193.69,5177.0,167.9734,168.0688,167.8781,167.9301,5177.0
2021-09-13 13:35:00,193.63,193.7,193.23,193.28,16523.0,167.8781,167.9387,167.5312,167.5746,16523.0
2021-09-13 13:40:00,193.24,193.54,193.17,193.54,52245.0,167.5399,167.8,167.4792,167.8,52245.0
2021-09-13 13:45:00,193.56,193.75,193.54,193.62,8202.0,167.8174,167.9821,167.8,167.8694,8202.0
2021-09-13 13:50:00,193.6,193.65,193.39,193.58,4976.0,167.852,167.8954,167.67,167.8347,4976.0
2021-09-13 13:55:00,193.5,193.5,193.29,193.3,5646.0,167.7653,167.7653,167.5833,167.5919,5646.0
2021-09-13 14:00:00,193.3,193.75,193.3,193.68,5668.0,167.5919,167.9821,167.5919,167.9214,5668.0
2021-09-13 14:05:00,193.69,193.86,193.46,193.52,32504.0,167.9301,168.0775,167.7307,167.7827,32504.0
2021-09-13 14:10:00,193.52,193.56,193.31,193.31,22124.0,167.7827,167.8174,167.6006,167.6006,22124.0
2021-09-13 14:15:00,193.35,193.48,193.06,193.42,8542.0,167.6353,167.748,167.3839,167.696,8542.0
2021-09-13 14:20:00,193.4,193.4,193.11,193.11,7772.0,167.6786,167.6786,167.4272,167.4272,7772.0
2021-09-13 14:25:00,193.17,193.47,193.11,193.39,12560.0,167.4792,167.7393,167.4272,167.67,12560.0
2021-09-13 14:30:00,193.39,193.39,193.19,193.23,12428.0,167.67,167.67,167.4966,167.5312,12428.0
2021-09-13 14:35:00,193.18,193.19,192.94,193.05,7822.0,167.4879,167.4966,167.2798,167.3752,7822.0
2021-09-13 14:40:00,193.05,193.28,193.04,193.28,3083.0,167.3752,167.5746,167.3665,167.5746,3083.0
2021-09-13 14:45:00,193.29,193.53,193.23,193.47,7710.0,167.5833,167.7914,167.5312,167.7393,7710.0
2021-09-13 14:50:00,193.48,193.48,193.19,193.19,4662.0,167.748,167.748,167.4966,167.4966,4662.0
2021-09-13 14:55:00,193.15,193.36,193.1,193.31,4110.0,167.4619,167.644,167.4185,167.6006,4110.0
2021-09-13 15:00:00,193.18,193.18,192.77,192.81,5658.0,167.4879,167.4879,167.1324,167.1671,5658.0
2021-09-13 15:05:00,192.82,193.2,192.66,193.16,5601.0,167.1758,167.5052,167.0371,167.4706,5601.0
2021-09-13 15:10:00,193.19,193.55,193.19,193.53,4481.0,167.4966,167.8087,167.4966,167.7914,4481.0
2021-09-13 15:15:00,193.55,193.71,193.4,193.68,6250.0,167.8087,167.9474,167.6786,167.9214,6250.0
2021-09-13 15:20:00,193.61,193.75,193.5,193.6,6122.0,167.8607,167.9821,167.7653,167.852,6122.0
2021-09-13 15:25:00,193.66,193.92,193.54,193.85,4726.0,167.9041,168.1295,167.8,168.0688,4726.0
2021-09-13 15:30:00,193.8,194.06,193.67,194.01,6415.0,168.0254,168.2509,167.9127,168.2075,6415.0
2021-09-13 15:35:00,193.99,194.17,193.91,194.13,9073.0,168.1902,168.3462,168.1208,168.3116,9073.0
2021-09-13 15:40:00,194.06,194.1,193.89,193.92,10422.0,168.2509,168.2855,168.1035,168.1295,10422.0
2021-09-13 15:45:00,193.92,194.25,193.92,194.08,11377.0,168.1295,168.4156,168.1295,168.2682,11377.0
2021-09-13 15:50:00,194.11,194.29,194.0,194.21,23996.0,168.2942,168.4503,168.1988,168.3809,23996.0
2021-09-13 15:55:00,194.27,194.57,194.19,194.52,51233.0,168.4329,168.693,168.3636,168.6497,51233.0
2021-09-14 09:30:00,195.02,195.05,193.79,195.05,14260.0,169.0832,169.1092,168.0168,169.1092,14260.0
2021-09-14 09:35:00,195.0,195.75,194.54,195.74,3563.0,169.0658,169.7161,168.667,169.7074,3563.0
2021-09-14 09:40:00,195.78,196.06,194.82,195.12,12711.0,169.7421,169.9849,168.9098,169.1699,12711.0
2021-09-14 09:45:00,194.96,195.07,194.68,194.8,8587.0,169.0312,169.1265,168.7884,168.8924,8587.0
2021-09-14 09:50:00,194.85,195.31,194.59,194.7,11356.0,168.9358,169.3346,168.7104,168.8057,11356.0
2021-09-14 09:55:00,194.79,194.96,193.79,193.79,6116.0,168.8838,169.0312,168.0168,168.0168,6116.0
2021-09-14 10:00:00,193.68,193.68,192.36,192.47,4693.0,167.9214,167.9214,166.777,166.8723,4693.0
2021-09-14 10:05:00,192.48,193.35,192.44,193.35,4395.0,166.881,167.6353,166.8463,167.6353,4395.0
2021-09-14 10:10:00,193.35,193.35,192.97,193.1,2781.0,167.6353,167.6353,167.3058,167.4185,2781.0
2021-09-14 10:15:00,192.9,193.17,192.84,193.05,5081.0,167.2451,167.4792,167.1931,167.3752,5081.0
2021-09-14 10:20:00,192.99,192.99,192.15,192.15,4125.0,167.3232,167.3232,166.5949,166.5949,4125.0
2021-09-14 10:25:00,192.19,192.63,192.09,192.63,6888.0,166.6296,167.011,166.5429,167.011,6888.0
2021-09-14 10:30:00,192.55,192.61,192.26,192.37,6887.0,166.9417,166.9937,166.6903,166.7856,6887.0
2021-09-14 10:35:00,192.32,192.51,192.0,192.04,11317.0,166.7423,166.907,166.4648,166.4995,11317.0
2021-09-14 10:40:00,192.05,192.16,191.41,191.51,9040.0,166.5082,166.6036,165.9533,166.04,9040.0
2021-09-14 10:45:00,191.57,191.71,191.32,191.71,6159.0,166.092,166.2134,165.8753,166.2134,6159.0
2021-09-14 10:50:00,191.71,191.97,191.37,191.97,8221.0,166.2134,166.4388,165.9186,166.4388,8221.0
2021-09-14 10:55:00,192.01,192.01,191.32,191.38,5742.0,166.4735,166.4735,165.8753,165.9273,5742.0
2021-09-14 11:00:00,191.41,191.54,191.32,191.39,4711.0,165.9533,166.066,165.8753,165.936,4711.0
2021-09-14 11:05:00,191.35,191.73,191.12,191.73,92864.0,165.9013,166.2307,165.7019,166.2307,92864.0
2021-09-14 11:10:00,191.72,192.08,191.6,192.03,8395.0,166.2221,166.5342,166.118,166.4908,8395.0
2021-09-14 11:15:00,192.01,192.14,191.89,191.89,205964.0,166.4735,166.5862,166.3695,166.3695,205964.0
2021-09-14 11:20:00,191.87,191.99,191.66,191.77,5854.0,166.3521,166.4562,166.1701,166.2654,5854.0
2021-09-14 11:25:00,191.66,191.95,190.73,191.95,76479.0,166.1701,166.4215,165.3637,166.4215,76479.0
2021-09-14 11:30:00,191.93,192.12,190.61,190.84,34886.0,166.4041,166.5689,165.2597,165.4591,34886.0
2021-09-14 11:35:00,190.72,190.77,189.63,190.1,67550.0,165.3551,165.3984,164.41,164.8175,67550.0
2021-09-14 11:40:00,190.08,190.08,189.49,189.59,26606.0,164.8002,164.8002,164.2887,164.3754,26606.0
2021-09-14 11:45:00,189.54,190.06,188.57,189.63,605683.0,164.332,164.7828,163.491,164.41,605683.0
2021-09-14 11:50:00,189.58,189.58,188.23,188.8,25564.0,164.3667,164.3667,163.1962,163.6904,25564.0
2021-09-14 11:55:00,188.84,188.96,188.4,188.67,23212.0,163.7251,163.8291,163.3436,163.5777,23212.0
2021-09-14 12:00:00,188.72,189.27,188.61,188.99,24807.0,163.6211,164.0979,163.5257,163.8552,24807.0
2021-09-14 12:05:00,189.0,189.08,188.62,188.91,12140.0,163.8638,163.9332,163.5344,163.7858,12140.0
2021-09-14 12:10:00,188.92,189.01,188.66,188.72,12125.0,163.7945,163.8725,163.569,163.6211,12125.0
2021-09-14 12:15:00,188.72,188.82,188.54,188.76,23673.0,163.6211,163.7078,163.465,163.6557,23673.0
2021-09-14 12:20:00,188.65,188.7,188.33,188.34,9575.0,163.5604,163.6037,163.2829,163.2916,9575.0
2021-09-14 12:25:00,188.36,188.36,188.06,188.27,17636.0,163.3089,163.3089,163.0488,163.2309,17636.0
2021-09-14 12:30:00,188.3,188.42,188.04,188.19,13028.0,163.2569,163.361,163.0315,163.1615,13028.0
2021-09-14 12:35:00,188.28,188.65,188.23,188.56,13166.0,163.2396,163.5604,163.1962,163.4823,13166.0
2021-09-14 12:40:00,188.61,189.49,188.54,188.93,21930.0,163.5257,164.2887,163.465,163.8031,21930.0
2021-09-14 12:45:00,188.97,189.14,188.76,188.83,12802.0,163.8378,163.9852,163.6557,163.7164,12802.0
2021-09-14 12:50:00,188.78,188.78,188.46,188.56,8869.0,163.6731,163.6731,163.3956,163.4823,8869.0
2021-09-14 12:55:00,188.59,188.71,188.39,188.57,27495.0,163.5083,163.6124,163.3349,163.491,27495.0
2021-09-14 13:00:00,188.51,188.63,187.74,187.79,25240.0,163.439,163.543,162.7714,162.8147,25240.0
2021-09-14 13:05:00,187.77,187.94,187.43,187.59,11969.0,162.7974,162.9448,162.5026,162.6413,11969.0
2021-09-14 13:10:00,187.51,187.68,187.31,187.56,21013.0,162.572,162.7194,162.3986,162.6153,21013.0
2021-09-14 13:15:00,187.56,188.02,187.56,187.93,10917.0,162.6153,163.0142,162.6153,162.9361,10917.0
2021-09-14 13:20:00,187.97,188.24,187.93,187.96,8998.0,162.9708,163.2049,162.9361,162.9621,8998.0
2021-09-14 13:25:00,188.01,188.14,187.75,188.14,30381.0,163.0055,163.1182,162.7801,163.1182,30381.0
2021-09-14 13:30:00,188.24,188.34,187.97,188.22,9701.0,163.2049,163.2916,162.9708,163.1876,9701.0
2021-09-14 13:35:00,188.24,188.37,188.15,188.18,5785.0,163.2049,163.3176,163.1269,163.1529,5785.0
2021-09-14 13:40:00,188.13,188.43,187.98,188.32,8658.0,163.1095,163.3696,162.9795,163.2743,8658.0
2021-09-14 13:45:00,188.31,188.35,187.97,187.97,7338.0,163.2656,163.3003,162.9708,162.9708,7338.0
2021-09-14 13:50:00,187.99,187.99,187.75,187.81,11196.0,162.9881,162.9881,162.7801,162.8321,11196.0
2021-09-14 13:55:00,187.8,187.8,187.44,187.49,18820.0,162.8234,162.8234,162.5113,162.5546,18820.0
2021-09-14 14:00:00,187.44,187.49,187.23,187.49,49404.0,162.5113,162.5546,162.3292,162.5546,49404.0
2021-09-14 14:05:00,187.44,187.53,187.24,187.3,11296.0,162.5113,162.5893,162.3379,162.3899,11296.0
2021-09-14 14:10:00,187.31,187.37,186.81,186.86,9688.0,162.3986,162.4506,161.9651,162.0084,9688.0
2021-09-14 14:15:00,186.85,186.98,186.41,186.9,45097.0,161.9998,162.1125,161.6183,162.0431,45097.0
2021-09-14 14:20:00,186.75,186.83,186.47,186.57,9234.0,161.9131,161.9824,161.6703,161.757,9234.0
2021-09-14 14:25:00,186.5,186.7,186.41,186.55,10351.0,161.6963,161.8697,161.6183,161.7397,10351.0
2021-09-14 14:30:00,186.51,186.54,186.02,186.39,17841.0,161.705,161.731,161.2801,161.6009,17841.0
2021-09-14 14:35:00,186.34,186.56,186.2,186.47,13686.0,161.5576,161.7483,161.4362,161.6703,13686.0
2021-09-14 14:40:00,186.53,186.89,186.48,186.88,12622.0,161.7223,162.0344,161.679,162.0258,12622.0
2021-09-14 14:45:00,186.92,186.97,186.78,186.8,16883.0,162.0605,162.1038,161.9391,161.9564,16883.0
2021-09-14 14:50:00,186.8,186.88,186.63,186.81,19298.0,161.9564,162.0258,161.809,161.9651,19298.0
2021-09-14 14:55:00,186.81,187.23,186.77,187.23,19207.0,161.9651,162.3292,161.9304,162.3292,19207.0
2021-09-14 15:00:00,187.24,187.29,187.15,187.22,19458.0,162.3379,162.3812,162.2599,162.3206,19458.0
2021-09-14 15:05:00,187.2,187.48,187.08,187.3,42287.0,162.3032,162.546,162.1992,162.3899,42287.0
2021-09-14 15:10:00,187.3,187.45,187.15,187.16,26736.0,162.3899,162.52,162.2599,162.2685,26736.0
2021-09-14 15:15:00,187.13,187.24,186.93,187.16,36381.0,162.2425,162.3379,162.0691,162.2685,36381.0
2021-09-14 15:20:00,187.15,187.52,187.11,187.28,21492.0,162.2599,162.5807,162.2252,162.3726,21492.0
2021-09-14 15:25:00,187.28,187.34,187.09,187.17,28346.0,162.3726,162.4246,162.2078,162.2772,28346.0
2021-09-14 15:30:00,187.17,187.21,186.93,187.1,30827.0,162.2772,162.3119,162.0691,162.2165,30827.0
2021-09-14 15:35:00,187.07,187.31,186.94,187.26,41917.0,162.1905,162.3986,162.0778,162.3552,41917.0
2021-09-14 15:40:00,187.26,187.49,187.1,187.36,41509.0,162.3552,162.5546,162.2165,162.4419,41509.0
2021-09-14 15:45:00,187.39,187.76,186.84,186.91,46567.0,162.4679,162.7887,161.9911,162.0518,46567.0
2021-09-14 15:50:00,186.79,187.65,186.64,187.54,91275.0,161.9477,162.6934,161.8177,162.598,91275.0
2021-09-14 15:55:00,187.57,188.39,187.46,188.36,310417.0,162.624,163.3349,162.5286,163.3089,310417.0
2021-09-15 09:30:00,187.43,189.68,187.43,189.68,29633.0,162.5026,164.4534,162.5026,164.4534,29633.0
2021-09-15 09:35:00,189.74,190.0,189.46,189.59,15914.0,164.5054,164.7308,164.2626,164.3754,15914.0
2021-09-15 09:40:00,189.71,189.85,189.19,189.57,31037.0,164.4794,164.6008,164.0286,164.358,31037.0
2021-09-15 09:45:00,189.46,190.73,189.38,190.73,8727.0,164.2626,165.3637,164.1933,165.3637,8727.0
2021-09-15 09:50:00,190.78,191.08,190.53,190.68,12000.0,165.4071,165.6672,165.1903,165.3204,12000.0
2021-09-15 09:55:00,190.6,190.84,190.12,190.21,8409.0,165.251,165.4591,164.8349,164.9129,8409.0
2021-09-15 10:00:00,190.29,190.43,190.01,190.11,16096.0,164.9823,165.1036,164.7395,164.8262,16096.0
2021-09-15 10:05:00,190.09,190.09,189.66,189.79,44938.0,164.8089,164.8089,164.436,164.5488,44938.0
2021-09-15 10:10:00,189.74,189.96,189.42,189.57,8402.0,164.5054,164.6961,164.228,164.358,8402.0
2021-09-15 10:15:00,189.55,189.55,189.12,189.37,6734.0,164.3407,164.3407,163.9679,164.1846,6734.0
2021-09-15 10:20:00,189.41,189.56,189.28,189.56,10548.0,164.2193,164.3493,164.1066,164.3493,10548.0
2021-09-15 10:25:00,189.67,189.87,189.56,189.56,4697.0,164.4447,164.6181,164.3493,164.3493,4697.0
2021-09-15 10:30:00,189.62,190.29,189.62,190.04,13299.0,164.4014,164.9823,164.4014,164.7655,13299.0
2021-09-15 10:35:00,190.03,190.13,189.95,190.05,14120.0,164.7568,164.8435,164.6875,164.7742,14120.0
2021-09-15 10:40:00,189.97,190.12,189.17,189.28,13969.0,164.7048,164.8349,164.0112,164.1066,13969.0
2021-09-15 10:45:00,189.32,189.85,189.31,189.5,14793.0,164.1413,164.6008,164.1326,164.2973,14793.0
2021-09-15 10:50:00,189.63,189.93,189.38,189.44,12856.0,164.41,164.6701,164.1933,164.2453,12856.0
2021-09-15 10:55:00,189.53,189.9,189.43,189.9,5858.0,164.3233,164.6441,164.2366,164.6441,5858.0
2021-09-15 11:00:00,189.9,190.0,189.78,189.9,5149.0,164.6441,164.7308,164.5401,164.6441,5149.0
2021-09-15 11:05:00,189.99,190.53,189.99,190.45,2860.0,164.7222,165.1903,164.7222,165.121,2860.0
2021-09-15 11:10:00,190.5,190.72,190.4,190.47,4368.0,165.1643,165.3551,165.0776,165.1383,4368.0
2021-09-15 11:15:00,190.46,190.8,190.46,190.68,4006.0,165.1296,165.4244,165.1296,165.3204,4006.0
2021-09-15 11:20:00,190.74,191.11,190.74,191.04,7633.0,165.3724,165.6932,165.3724,165.6325,7633.0
2021-09-15 11:25:00,191.01,191.33,191.01,191.17,7369.0,165.6065,165.8839,165.6065,165.7452,7369.0
2021-09-15 11:30:00,191.16,191.21,190.52,190.71,8478.0,165.7366,165.7799,165.1817,165.3464,8478.0
2021-09-15 11:35:00,190.74,190.94,190.72,190.81,6675.0,165.3724,165.5458,165.3551,165.4331,6675.0
2021-09-15 11:40:00,190.77,190.96,190.55,190.63,4156.0,165.3984,165.5631,165.2077,165.277,4156.0
2021-09-15 11:45:00,190.6,190.72,190.45,190.54,9777.0,165.251,165.3551,165.121,165.199,9777.0
2021-09-15 11:50:00,190.59,190.69,190.26,190.69,10675.0,165.2424,165.3291,164.9562,165.3291,10675.0
2021-09-15 11:55:00,190.61,190.72,190.53,190.7,14346.0,165.2597,165.3551,165.1903,165.3377,14346.0
2021-09-15 12:00:00,190.68,190.79,190.11,190.11,16766.0,165.3204,165.4158,164.8262,164.8262,16766.0
2021-09-15 12:05:00,190.07,190.11,189.9,190.04,4592.0,164.7915,164.8262,164.6441,164.7655,4592.0
2021-09-15 12:10:00,190.0,190.21,190.0,190.09,5143.0,164.7308,164.9129,164.7308,164.8089,5143.0
2021-09-15 12:15:00,190.19,190.47,190.18,190.47,3317.0,164.8956,165.1383,164.8869,165.1383,3317.0
2021-09-15 12:20:00,190.41,190.42,190.32,190.36,4348.0,165.0863,165.095,165.0083,165.0429,4348.0
2021-09-15 12:25:00,190.42,190.69,190.4,190.45,6881.0,165.095,165.3291,165.0776,165.121,6881.0
2021-09-15 12:30:00,190.5,190.6,190.43,190.46,3775.0,165.1643,165.251,165.1036,165.1296,3775.0
2021-09-15 12:35:00,190.49,190.69,190.49,190.64,4892.0,165.1557,165.3291,165.1557,165.2857,4892.0
2021-09-15 12:40:00,190.62,191.15,190.62,190.97,10268.0,165.2684,165.7279,165.2684,165.5718,10268.0
2021-09-15 12:45:00,190.95,191.08,190.75,191.05,5816.0,165.5545,165.6672,165.3811,165.6412,5816.0
2021-09-15 12:50:00,191.01,191.06,190.89,190.98,3380.0,165.6065,165.6499,165.5025,165.5805,3380.0
2021-09-15 12:55:00,191.01,191.14,190.96,191.07,16240.0,165.6065,165.7192,165.5631,165.6585,16240.0
2021-09-15 13:00:00,191.22,191.22,191.06,191.14,3124.0,165.7886,165.7886,165.6499,165.7192,3124.0
2021-09-15 13:05:00,191.19,191.31,190.87,190.87,12262.0,165.7626,165.8666,165.4851,165.4851,12262.0
2021-09-15 13:10:00,190.94,191.13,190.91,191.13,5286.0,165.5458,165.7105,165.5198,165.7105,5286.0
2021-09-15 13:15:00,191.13,191.13,190.94,190.94,2990.0,165.7105,165.7105,165.5458,165.5458,2990.0
2021-09-15 13:20:00,190.93,191.11,190.9,190.97,3240.0,165.5371,165.6932,165.5111,165.5718,3240.0
2021-09-15 13:25:00,190.97,191.08,190.92,191.01,3373.0,165.5718,165.6672,165.5285,165.6065,3373.0
2021-09-15 13:30:00,190.99,191.22,190.99,191.22,3421.0,165.5892,165.7886,165.5892,165.7886,3421.0
2021-09-15 13:35:00,191.25,191.27,191.1,191.2,4337.0,165.8146,165.8319,165.6845,165.7712,4337.0
2021-09-15 13:40:00,191.22,191.27,191.1,191.13,6777.0,165.7886,165.8319,165.6845,165.7105,6777.0
2021-09-15 13:45:00,191.15,191.29,191.14,191.18,3178.0,165.7279,165.8493,165.7192,165.7539,3178.0
2021-09-15 13:50:00,191.18,191.18,190.96,190.96,11247.0,165.7539,165.7539,165.5631,165.5631,11247.0
2021-09-15 13:55:00,190.94,191.02,190.92,190.95,4214.0,165.5458,165.6152,165.5285,165.5545,4214.0
2021-09-15 14:00:00,190.94,191.0,190.85,190.89,2949.0,165.5458,165.5978,165.4678,165.5025,2949.0
2021-09-15 14:05:00,190.91,190.92,190.62,190.75,5669.0,165.5198,165.5285,165.2684,165.3811,5669.0
2021-09-15 14:10:00,190.73,190.8,190.41,190.41,2416.0,165.3637,165.4244,165.0863,165.0863,2416.0
2021-09-15 14:15:00,190.39,190.58,190.23,190.23,27553.0,165.069,165.2337,164.9302,164.9302,27553.0
2021-09-15 14:20:00,190.2,190.32,190.1,190.15,5999.0,164.9042,165.0083,164.8175,164.8609,5999.0
2021-09-15 14:25:00,190.22,190.63,190.22,190.52,7813.0,164.9216,165.277,164.9216,165.1817,7813.0
2021-09-15 14:30:00,190.56,190.69,190.54,190.65,4634.0,165.2163,165.3291,165.199,165.2944,4634.0
2021-09-15 14:35:00,190.67,190.79,190.63,190.65,3113.0,165.3117,165.4158,165.277,165.2944,3113.0
2021-09-15 14:40:00,190.62,190.71,190.56,190.58,4523.0,165.2684,165.3464,165.2163,165.2337,4523.0
2021-09-15 14:45:00,190.57,190.77,190.45,190.53,4892.0,165.225,165.3984,165.121,165.1903,4892.0
2021-09-15 14:50:00,190.52,190.62,190.45,190.52,5850.0,165.1817,165.2684,165.121,165.1817,5850.0
2021-09-15 14:55:00,190.49,190.56,190.4,190.4,6263.0,165.1557,165.2163,165.0776,165.0776,6263.0
2021-09-15 15:00:00,190.44,190.5,190.29,190.46,8958.0,165.1123,165.1643,164.9823,165.1296,8958.0
2021-09-15 15:05:00,190.48,190.58,190.38,190.5,5914.0,165.147,165.2337,165.0603,165.1643,5914.0
2021-09-15 15:10:00,190.6,190.9,190.51,190.88,6643.0,165.251,165.5111,165.173,165.4938,6643.0
2021-09-15 15:15:00,190.94,190.94,190.75,190.86,7596.0,165.5458,165.5458,165.3811,165.4764,7596.0
2021-09-15 15:20:00,190.82,190.9,190.65,190.74,8132.0,165.4418,165.5111,165.2944,165.3724,8132.0
2021-09-15 15:25:00,190.74,190.78,190.58,190.62,5860.0,165.3724,165.4071,165.2337,165.2684,5860.0
2021-09-15 15:30:00,190.59,190.85,190.42,190.85,13534.0,165.2424,165.4678,165.095,165.4678,13534.0
2021-09-15 15:35:00,190.84,190.99,190.79,190.84,10868.0,165.4591,165.5892,165.4158,165.4591,10868.0
2021-09-15 15:40:00,190.85,190.92,190.77,190.87,16474.0,165.4678,165.5285,165.3984,165.4851,16474.0
2021-09-15 15:45:00,190.87,190.9,190.3,190.3,22748.0,165.4851,165.5111,164.9909,164.9909,22748.0
2021-09-15 15:50:00,190.24,190.47,190.16,190.32,39975.0,164.9389,165.1383,164.8695,165.0083,39975.0
2021-09-15 15:55:00,190.28,190.4,190.07,190.18,126263.0,164.9736,165.0776,164.7915,164.8869,126263.0
2021-09-16 09:30:00,191.61,192.86,191.13,192.03,26617.0,166.1267,167.2105,165.7105,166.4908,26617.0
2021-09-16 09:35:00,191.7,192.24,191.51,192.09,9868.0,166.2047,166.6729,166.04,166.5429,9868.0
2021-09-16 09:40:00,192.25,192.45,191.57,191.57,11944.0,166.6816,166.855,166.092,166.092,11944.0
2021-09-16 09:45:00,191.5,191.65,190.69,191.65,5879.0,166.0313,166.1614,165.3291,166.1614,5879.0
2021-09-16 09:50:00,191.65,192.0,191.46,191.48,6121.0,166.1614,166.4648,165.9967,166.014,6121.0
2021-09-16 09:55:00,191.25,191.56,191.19,191.35,4035.0,165.8146,166.0834,165.7626,165.9013,4035.0
2021-09-16 10:00:00,191.36,191.6,190.97,190.98,4642.0,165.91,166.118,165.5718,165.5805,4642.0
2021-09-16 10:05:00,191.05,191.05,190.26,190.5,3943.0,165.6412,165.6412,164.9562,165.1643,3943.0
2021-09-16 10:10:00,190.49,191.01,190.39,190.48,3978.0,165.1557,165.6065,165.069,165.147,3978.0
2021-09-16 10:15:00,190.52,190.67,190.19,190.19,5903.0,165.1817,165.3117,164.8956,164.8956,5903.0
2021-09-16 10:20:00,190.09,190.47,190.08,190.43,2872.0,164.8089,165.1383,164.8002,165.1036,2872.0
2021-09-16 10:25:00,190.49,190.49,190.17,190.34,3905.0,165.1557,165.1557,164.8782,165.0256,3905.0
2021-09-16 10:30:00,190.27,190.43,190.05,190.36,3906.0,164.9649,165.1036,164.7742,165.0429,3906.0
2021-09-16 10:35:00,190.42,190.43,190.12,190.37,3598.0,165.095,165.1036,164.8349,165.0516,3598.0
2021-09-16 10:40:00,190.32,190.43,189.75,189.75,7670.0,165.0083,165.1036,164.5141,164.5141,7670.0
2021-09-16 10:45:00,189.71,189.97,189.67,189.91,9474.0,164.4794,164.7048,164.4447,164.6528,9474.0
2021-09-16 10:50:00,189.9,189.93,189.44,189.46,15473.0,164.6441,164.6701,164.2453,164.2626,15473.0
2021-09-16 10:55:00,189.29,189.46,189.14,189.41,9715.0,164.1153,164.2626,163.9852,164.2193,9715.0
2021-09-16 11:00:00,189.39,189.67,189.32,189.42,5280.0,164.202,164.4447,164.1413,164.228,5280.0
2021-09-16 11:05:00,189.49,189.65,189.34,189.65,6640.0,164.2887,164.4274,164.1586,164.4274,6640.0
2021-09-16 11:10:00,189.66,190.16,189.52,190.09,6211.0,164.436,164.8695,164.3147,164.8089,6211.0
2021-09-16 11:15:00,190.16,190.28,189.98,189.98,3731.0,164.8695,164.9736,164.7135,164.7135,3731.0
2021-09-16 11:20:00,189.93,190.11,189.91,190.0,4667.0,164.6701,164.8262,164.6528,164.7308,4667.0
2021-09-16 11:25:00,190.03,190.16,189.95,189.96,6494.0,164.7568,164.8695,164.6875,164.6961,6494.0
2021-09-16 11:30:00,190.0,190.28,190.0,190.09,2963.0,164.7308,164.9736,164.7308,164.8089,2963.0
2021-09-16 11:35:00,190.0,190.16,189.91,190.16,2646.0,164.7308,164.8695,164.6528,164.8695,2646.0
2021-09-16 11:40:00,190.17,190.18,189.99,190.0,1401.0,164.8782,164.8869,164.7222,164.7308,1401.0
2021-09-16 11:45:00,190.06,190.07,189.89,190.0,2472.0,164.7828,164.7915,164.6355,164.7308,2472.0
2021-09-16 11:50:00,190.0,190.25,190.0,190.15,2080.0,164.7308,164.9476,164.7308,164.8609,2080.0
2021-09-16 11:55:00,190.1,190.26,190.09,190.26,2284.0,164.8175,164.9562,164.8089,164.9562,2284.0
2021-09-16 12:00:00,190.22,190.22,189.9,189.94,3928.0,164.9216,164.9216,164.6441,164.6788,3928.0
2021-09-16 12:05:00,189.95,190.05,189.95,190.05,1635.0,164.6875,164.7742,164.6875,164.7742,1635.0
2021-09-16 12:10:00,190.11,190.21,190.07,190.12,4375.0,164.8262,164.9129,164.7915,164.8349,4375.0
2021-09-16 12:15:00,190.08,190.23,190.08,190.2,1997.0,164.8002,164.9302,164.8002,164.9042,1997.0
2021-09-16 12:20:00,190.16,190.29,190.12,190.14,3571.0,164.8695,164.9823,164.8349,164.8522,3571.0
2021-09-16 12:25:00,190.23,190.3,190.14,190.2,1839.0,164.9302,164.9909,164.8522,164.9042,1839.0
2021-09-16 12:30:00,190.13,190.21,190.12,190.18,2601.0,164.8435,164.9129,164.8349,164.8869,2601.0
2021-09-16 12:35:00,190.27,190.39,190.26,190.39,1617.0,164.9649,165.069,164.9562,165.069,1617.0
2021-09-16 12:40:00,190.33,190.62,190.27,190.57,6362.0,165.0169,165.2684,164.9649,165.225,6362.0
2021-09-16 12:45:00,190.55,190.62,190.51,190.52,4773.0,165.2077,165.2684,165.173,165.1817,4773.0
2021-09-16 12:50:00,190.58,190.58,190.29,190.29,3309.0,165.2337,165.2337,164.9823,164.9823,3309.0
2021-09-16 12:55:00,190.33,190.42,190.29,190.36,1296.0,165.0169,165.095,164.9823,165.0429,1296.0
2021-09-16 13:00:00,190.36,190.36,190.15,190.16,4233.0,165.0429,165.0429,164.8609,164.8695,4233.0
2021-09-16 13:05:00,190.2,190.26,190.12,190.23,3524.0,164.9042,164.9562,164.8349,164.9302,3524.0
2021-09-16 13:10:00,190.24,190.24,190.15,190.15,1047.0,164.9389,164.9389,164.8609,164.8609,1047.0
2021-09-16 13:15:00,190.15,190.36,190.13,190.36,5573.0,164.8609,165.0429,164.8435,165.0429,5573.0
2021-09-16 13:20:00,190.45,190.52,190.19,190.24,10863.0,165.121,165.1817,164.8956,164.9389,10863.0
2021-09-16 13:25:00,190.31,190.31,190.06,190.15,2535.0,164.9996,164.9996,164.7828,164.8609,2535.0
2021-09-16 13:30:00,190.06,190.16,189.94,190.01,4060.0,164.7828,164.8695,164.6788,164.7395,4060.0
2021-09-16 13:35:00,190.01,190.01,189.92,189.99,4197.0,164.7395,164.7395,164.6615,164.7222,4197.0
2021-09-16 13:40:00,190.07,190.07,189.95,190.03,3315.0,164.7915,164.7915,164.6875,164.7568,3315.0
2021-09-16 13:45:00,190.0,190.1,189.98,190.04,3062.0,164.7308,164.8175,164.7135,164.7655,3062.0
2021-09-16 13:50:00,190.18,190.5,190.17,190.38,3660.0,164.8869,165.1643,164.8782,165.0603,3660.0
2021-09-16 13:55:00,190.47,190.51,190.32,190.39,5140.0,165.1383,165.173,165.0083,165.069,5140.0
2021-09-16 14:00:00,190.38,190.43,190.23,190.43,4119.0,165.0603,165.1036,164.9302,165.1036,4119.0
2021-09-16 14:05:00,190.39,190.57,190.33,190.56,3019.0,165.069,165.225,165.0169,165.2163,3019.0
2021-09-16 14:10:00,190.67,190.87,190.66,190.83,2786.0,165.3117,165.4851,165.303,165.4504,2786.0
2021-09-16 14:15:00,190.82,190.87,190.63,190.66,1616.0,165.4418,165.4851,165.277,165.303,1616.0
2021-09-16 14:20:00,190.61,190.66,190.49,190.49,2928.0,165.2597,165.303,165.1557,165.1557,2928.0
2021-09-16 14:25:00,190.48,190.58,190.39,190.52,5103.0,165.147,165.2337,165.069,165.1817,5103.0
2021-09-16 14:30:00,190.54,190.68,190.5,190.66,3010.0,165.199,165.3204,165.1643,165.303,3010.0
2021-09-16 14:35:00,190.66,190.72,190.54,190.55,2249.0,165.303,165.3551,165.199,165.2077,2249.0
2021-09-16 14:40:00,190.55,190.57,190.39,190.42,3486.0,165.2077,165.225,165.069,165.095,3486.0
2021-09-16 14:45:00,190.44,190.45,190.32,190.35,1424.0,165.1123,165.121,165.0083,165.0343,1424.0
2021-09-16 14:50:00,190.37,190.44,190.25,190.41,4118.0,165.0516,165.1123,164.9476,165.0863,4118.0
2021-09-16 14:55:00,190.43,190.53,190.42,190.45,1721.0,165.1036,165.1903,165.095,165.121,1721.0
2021-09-16 15:00:00,190.49,190.59,190.45,190.59,3479.0,165.1557,165.2424,165.121,165.2424,3479.0
2021-09-16 15:05:00,190.61,190.86,190.56,190.79,4278.0,165.2597,165.4764,165.2163,165.4158,4278.0
2021-09-16 15:10:00,190.87,190.91,190.5,190.55,8374.0,165.4851,165.5198,165.1643,165.2077,8374.0
2021-09-16 15:15:00,190.54,190.57,190.26,190.39,5743.0,165.199,165.225,164.9562,165.069,5743.0
2021-09-16 15:20:00,190.45,190.57,190.26,190.27,7055.0,165.121,165.225,164.9562,164.9649,7055.0
2021-09-16 15:25:00,190.24,190.27,190.07,190.16,3054.0,164.9389,164.9649,164.7915,164.8695,3054.0
2021-09-16 15:30:00,190.06,190.23,190.01,190.01,8277.0,164.7828,164.9302,164.7395,164.7395,8277.0
2021-09-16 15:35:00,190.03,190.19,189.98,190.19,5041.0,164.7568,164.8956,164.7135,164.8956,5041.0
2021-09-16 15:40:00,190.19,190.21,189.96,189.99,7112.0,164.8956,164.9129,164.6961,164.7222,7112.0
2021-09-16 15:45:00,190.02,190.18,189.87,189.92,22649.0,164.7482,164.8869,164.6181,164.6615,22649.0
2021-09-16 15:50:00,190.01,190.05,189.9,190.0,39091.0,164.7395,164.7742,164.6441,164.7308,39091.0
2021-09-16 15:55:00,189.98,190.03,189.85,189.9,72218.0,164.7135,164.7568,164.6008,164.6441,72218.0
2021-09-17 09:30:00,189.9,191.13,189.9,190.75,358902.0,164.6441,165.7105,164.6441,165.3811,358902.0
2021-09-17 09:35:00,190.42,191.19,190.42,190.95,7708.0,165.095,165.7626,165.095,165.5545,7708.0
2021-09-17 09:40:00,191.0,191.37,190.54,190.72,5205.0,165.5978,165.9186,165.199,165.3551,5205.0
2021-09-17 09:45:00,190.77,190.94,190.4,190.5,10148.0,165.3984,165.5458,165.0776,165.1643,10148.0
2021-09-17 09:50:00,190.5,191.05,190.34,190.34,8522.0,165.1643,165.6412,165.0256,165.0256,8522.0
2021-09-17 09:55:00,190.15,190.2,189.72,190.2,22565.0,164.8609,164.9042,164.4881,164.9042,22565.0
2021-09-17 10:00:00,190.2,190.55,190.18,190.42,3537.0,164.9042,165.2077,164.8869,165.095,3537.0
2021-09-17 10:05:00,190.23,190.67,190.23,190.31,7514.0,164.9302,165.3117,164.9302,164.9996,7514.0
2021-09-17 10:10:00,190.31,190.61,190.06,190.15,3386.0,164.9996,165.2597,164.7828,164.8609,3386.0
2021-09-17 10:15:00,190.16,190.42,189.82,190.36,11684.0,164.8695,165.095,164.5748,165.0429,11684.0
2021-09-17 10:20:00,190.49,190.56,190.24,190.25,14299.0,165.1557,165.2163,164.9389,164.9476,14299.0
2021-09-17 10:25:00,190.23,190.75,190.06,190.59,4697.0,164.9302,165.3811,164.7828,165.2424,4697.0
2021-09-17 10:30:00,190.54,190.59,190.21,190.47,8146.0,165.199,165.2424,164.9129,165.1383,8146.0
2021-09-17 10:35:00,190.42,190.64,190.42,190.45,3188.0,165.095,165.2857,165.095,165.121,3188.0
2021-09-17 10:40:00,190.5,190.51,189.73,189.77,14458.0,165.1643,165.173,164.4967,164.5314,14458.0
2021-09-17 10:45:00,189.78,190.03,189.63,190.03,3248.0,164.5401,164.7568,164.41,164.7568,3248.0
2021-09-17 10:50:00,189.92,190.14,189.92,190.13,1846.0,164.6615,164.8522,164.6615,164.8435,1846.0
2021-09-17 10:55:00,190.01,190.11,189.53,189.95,6982.0,164.7395,164.8262,164.3233,164.6875,6982.0
2021-09-17 11:00:00,189.86,190.22,189.77,190.2,4458.0,164.6094,164.9216,164.5314,164.9042,4458.0
2021-09-17 11:05:00,190.23,190.23,190.08,190.09,1864.0,164.9302,164.9302,164.8002,164.8089,1864.0
2021-09-17 11:10:00,190.06,190.54,189.85,190.54,5322.0,164.7828,165.199,164.6008,165.199,5322.0
2021-09-17 11:15:00,190.57,191.03,190.57,191.0,6856.0,165.225,165.6238,165.225,165.5978,6856.0
2021-09-17 11:20:00,190.97,191.15,190.96,191.0,4772.0,165.5718,165.7279,165.5631,165.5978,4772.0
2021-09-17 11:25:00,191.01,191.1,190.56,190.68,6927.0,165.6065,165.6845,165.2163,165.3204,6927.0
2021-09-17 11:30:00,190.63,190.63,190.1,190.31,2672.0,165.277,165.277,164.8175,164.9996,2672.0
2021-09-17 11:35:00,190.36,190.45,190.24,190.39,6311.0,165.0429,165.121,164.9389,165.069,6311.0
2021-09-17 11:40:00,190.46,190.5,189.99,190.12,4968.0,165.1296,165.1643,164.7222,164.8349,4968.0
2021-09-17 11:45:00,190.12,190.29,189.96,190.24,3661.0,164.8349,164.9823,164.6961,164.9389,3661.0
2021-09-17 11:50:00,190.22,190.22,189.88,189.98,8882.0,164.9216,164.9216,164.6268,164.7135,8882.0
2021-09-17 11:55:00,189.95,190.42,189.95,190.24,5913.0,164.6875,165.095,164.6875,164.9389,5913.0
2021-09-17 12:00:00,190.13,190.13,189.85,189.93,3495.0,164.8435,164.8435,164.6008,164.6701,3495.0
2021-09-17 12:05:00,189.93,189.99,189.68,189.71,8664.0,164.6701,164.7222,164.4534,164.4794,8664.0
2021-09-17 12:10:00,189.69,189.89,189.66,189.75,6325.0,164.4621,164.6355,164.436,164.5141,6325.0
2021-09-17 12:15:00,189.77,189.77,189.42,189.42,4928.0,164.5314,164.5314,164.228,164.228,4928.0
2021-09-17 12:20:00,189.39,189.57,189.39,189.51,5465.0,164.202,164.358,164.202,164.306,5465.0
2021-09-17 12:25:00,189.5,189.5,189.03,189.03,7595.0,164.2973,164.2973,163.8898,163.8898,7595.0
2021-09-17 12:30:00,189.04,189.33,189.03,189.19,3450.0,163.8985,164.1499,163.8898,164.0286,3450.0
2021-09-17 12:35:00,189.31,189.52,189.22,189.42,3588.0,164.1326,164.3147,164.0546,164.228,3588.0
2021-09-17 12:40:00,189.52,189.66,189.43,189.43,1613.0,164.3147,164.436,164.2366,164.2366,1613.0
2021-09-17 12:45:00,189.48,189.54,189.19,189.23,2388.0,164.28,164.332,164.0286,164.0632,2388.0
2021-09-17 12:50:00,189.38,189.39,189.16,189.17,2608.0,164.1933,164.202,164.0025,164.0112,2608.0
2021-09-17 12:55:00,189.23,189.29,188.93,188.93,5287.0,164.0632,164.1153,163.8031,163.8031,5287.0
2021-09-17 13:00:00,188.97,189.05,188.88,188.98,9166.0,163.8378,163.9072,163.7598,163.8465,9166.0
2021-09-17 13:05:00,188.94,189.06,188.89,188.92,6030.0,163.8118,163.9158,163.7685,163.7945,6030.0
2021-09-17 13:10:00,188.99,189.0,188.89,188.91,4268.0,163.8552,163.8638,163.7685,163.7858,4268.0
2021-09-17 13:15:00,188.9,189.0,188.73,188.78,6159.0,163.7771,163.8638,163.6297,163.6731,6159.0
2021-09-17 13:20:00,188.82,189.05,188.78,188.95,5759.0,163.7078,163.9072,163.6731,163.8205,5759.0
2021-09-17 13:25:00,188.93,189.2,188.93,189.2,2183.0,163.8031,164.0372,163.8031,164.0372,2183.0
2021-09-17 13:30:00,189.17,189.25,189.03,189.11,4635.0,164.0112,164.0806,163.8898,163.9592,4635.0
2021-09-17 13:35:00,189.11,189.4,189.11,189.39,2582.0,163.9592,164.2106,163.9592,164.202,2582.0
2021-09-17 13:40:00,189.35,189.37,189.21,189.25,3712.0,164.1673,164.1846,164.0459,164.0806,3712.0
2021-09-17 13:45:00,189.25,189.26,188.78,188.78,3699.0,164.0806,164.0892,163.6731,163.6731,3699.0
2021-09-17 13:50:00,188.8,188.96,188.72,188.92,5014.0,163.6904,163.8291,163.6211,163.7945,5014.0
2021-09-17 13:55:00,188.99,189.11,188.92,189.08,2269.0,163.8552,163.9592,163.7945,163.9332,2269.0
2021-09-17 14:00:00,189.05,189.22,189.03,189.13,4294.0,163.9072,164.0546,163.8898,163.9765,4294.0
2021-09-17 14:05:00,189.13,189.43,189.1,189.39,6416.0,163.9765,164.2366,163.9505,164.202,6416.0
2021-09-17 14:10:00,189.38,189.64,189.3,189.3,5772.0,164.1933,164.4187,164.1239,164.1239,5772.0
2021-09-17 14:15:00,189.26,189.39,189.11,189.3,7077.0,164.0892,164.202,163.9592,164.1239,7077.0
2021-09-17 14:20:00,189.29,189.44,189.29,189.4,1501.0,164.1153,164.2453,164.1153,164.2106,1501.0
2021-09-17 14:25:00,189.4,189.5,189.21,189.22,4396.0,164.2106,164.2973,164.0459,164.0546,4396.0
2021-09-17 14:30:00,189.21,189.21,189.08,189.13,4746.0,164.0459,164.0459,163.9332,163.9765,4746.0
2021-09-17 14:35:00,189.13,189.31,188.96,189.23,5156.0,163.9765,164.1326,163.8291,164.0632,5156.0
2021-09-17 14:40:00,189.24,189.47,189.18,189.43,2988.0,164.0719,164.2713,164.0199,164.2366,2988.0
2021-09-17 14:45:00,189.36,189.63,189.23,189.55,5264.0,164.1759,164.41,164.0632,164.3407,5264.0
2021-09-17 14:50:00,189.53,189.84,189.53,189.56,15827.0,164.3233,164.5921,164.3233,164.3493,15827.0
2021-09-17 14:55:00,189.65,189.69,189.43,189.45,5047.0,164.4274,164.4621,164.2366,164.254,5047.0
2021-09-17 15:00:00,189.5,189.81,189.43,189.78,4731.0,164.2973,164.5661,164.2366,164.5401,4731.0
2021-09-17 15:05:00,189.75,189.75,189.47,189.58,6778.0,164.5141,164.5141,164.2713,164.3667,6778.0
2021-09-17 15:10:00,189.46,189.5,189.18,189.36,15748.0,164.2626,164.2973,164.0199,164.1759,15748.0
2021-09-17 15:15:00,189.36,189.6,189.32,189.57,7154.0,164.1759,164.384,164.1413,164.358,7154.0
2021-09-17 15:20:00,189.61,189.7,189.45,189.55,10091.0,164.3927,164.4707,164.254,164.3407,10091.0
2021-09-17 15:25:00,189.56,189.56,189.02,189.08,10886.0,164.3493,164.3493,163.8812,163.9332,10886.0
2021-09-17 15:30:00,189.06,189.13,188.93,189.09,12878.0,163.9158,163.9765,163.8031,163.9419,12878.0
2021-09-17 15:35:00,189.13,189.32,188.95,189.18,11911.0,163.9765,164.1413,163.8205,164.0199,11911.0
2021-09-17 15:40:00,189.18,189.27,188.93,189.16,31597.0,164.0199,164.0979,163.8031,164.0025,31597.0
2021-09-17 15:45:00,189.14,189.22,188.48,188.5,54008.0,163.9852,164.0546,163.413,163.4303,54008.0
2021-09-17 15:50:00,188.47,188.95,188.31,188.9,87374.0,163.4043,163.8205,163.2656,163.7771,87374.0
2021-09-17 15:55:00,188.87,189.1,188.5,188.92,197776.0,163.7511,163.9505,163.4303,163.7945,197776.0
2021-09-20 09:30:00,183.73,184.83,183.01,184.0,27403.0,159.2947,160.2484,158.6705,159.5288,27403.0
2021-09-20 09:35:00,184.24,185.04,183.82,184.06,10925.0,159.7369,160.4305,159.3727,159.5808,10925.0
2021-09-20 09:40:00,184.09,184.67,184.04,184.44,16892.0,159.6068,160.1097,159.5635,159.9103,16892.0
2021-09-20 09:45:00,184.33,184.98,184.32,184.93,5780.0,159.8149,160.3785,159.8062,160.3351,5780.0
2021-09-20 09:50:00,184.95,184.95,183.79,184.21,8385.0,160.3525,160.3525,159.3467,159.7109,8385.0
2021-09-20 09:55:00,184.21,184.33,183.62,183.85,35993.0,159.7109,159.8149,159.1993,159.3987,35993.0
2021-09-20 10:00:00,183.78,183.79,182.88,183.36,31500.0,159.3381,159.3467,158.5578,158.9739,31500.0
2021-09-20 10:05:00,183.31,184.3,183.22,183.73,14474.0,158.9306,159.7889,158.8525,159.2947,14474.0
2021-09-20 10:10:00,183.64,183.99,183.38,183.91,8615.0,159.2167,159.5201,158.9913,159.4508,8615.0
2021-09-20 10:15:00,183.85,183.91,183.51,183.63,13946.0,159.3987,159.4508,159.104,159.208,13946.0
2021-09-20 10:20:00,183.88,183.88,182.88,182.98,20474.0,159.4248,159.4248,158.5578,158.6445,20474.0
2021-09-20 10:25:00,182.98,183.5,182.89,183.45,20772.0,158.6445,159.0953,158.5664,159.0519,20772.0
2021-09-20 10:30:00,183.35,183.67,182.92,183.12,14842.0,158.9652,159.2427,158.5924,158.7658,14842.0
2021-09-20 10:35:00,183.14,183.95,183.08,183.95,8374.0,158.7832,159.4854,158.7312,159.4854,8374.0
2021-09-20 10:40:00,183.94,184.21,183.59,184.09,9553.0,159.4768,159.7109,159.1733,159.6068,9553.0
2021-09-20 10:45:00,183.97,184.17,183.46,183.84,9440.0,159.5028,159.6762,159.0606,159.3901,9440.0
2021-09-20 10:50:00,183.75,183.86,183.31,183.71,8443.0,159.312,159.4074,158.9306,159.2774,8443.0
2021-09-20 10:55:00,183.43,183.54,183.24,183.26,8612.0,159.0346,159.13,158.8699,158.8872,8612.0
2021-09-20 11:00:00,183.19,183.66,183.01,183.5,30808.0,158.8265,159.234,158.6705,159.0953,30808.0
2021-09-20 11:05:00,183.61,183.71,183.28,183.34,9793.0,159.1907,159.2774,158.9046,158.9566,9793.0
2021-09-20 11:10:00,183.31,183.62,183.03,183.61,42892.0,158.9306,159.1993,158.6878,159.1907,42892.0
2021-09-20 11:15:00,183.58,183.58,183.12,183.43,20455.0,159.1647,159.1647,158.7658,159.0346,20455.0
2021-09-20 11:20:00,183.42,183.61,183.2,183.37,23065.0,159.0259,159.1907,158.8352,158.9826,23065.0
2021-09-20 11:25:00,183.35,183.45,182.76,183.02,31481.0,158.9652,159.0519,158.4537,158.6791,31481.0
2021-09-20 11:30:00,182.99,182.99,182.55,182.87,12188.0,158.6531,158.6531,158.2716,158.5491,12188.0
2021-09-20 11:35:00,182.75,182.87,182.57,182.78,6322.0,158.445,158.5491,158.289,158.4711,6322.0
2021-09-20 11:40:00,182.62,182.97,182.51,182.84,16219.0,158.3323,158.6358,158.237,158.5231,16219.0
2021-09-20 11:45:00,182.85,183.27,182.67,183.27,27491.0,158.5317,158.8959,158.3757,158.8959,27491.0
2021-09-20 11:50:00,183.16,183.16,182.74,183.0,11602.0,158.8005,158.8005,158.4364,158.6618,11602.0
2021-09-20 11:55:00,183.03,183.03,182.74,182.79,13060.0,158.6878,158.6878,158.4364,158.4797,13060.0
2021-09-20 12:00:00,182.74,182.9,182.61,182.72,38218.0,158.4364,158.5751,158.3237,158.419,38218.0
2021-09-20 12:05:00,182.65,182.96,182.29,182.38,53776.0,158.3583,158.6271,158.0462,158.1243,53776.0
2021-09-20 12:10:00,182.37,182.91,182.37,182.82,9176.0,158.1156,158.5838,158.1156,158.5057,9176.0
2021-09-20 12:15:00,182.78,183.08,182.69,182.92,14255.0,158.4711,158.7312,158.393,158.5924,14255.0
2021-09-20 12:20:00,182.95,183.0,182.71,182.8,9359.0,158.6184,158.6618,158.4104,158.4884,9359.0
2021-09-20 12:25:00,182.83,183.23,182.8,183.17,7787.0,158.5144,158.8612,158.4884,158.8092,7787.0
2021-09-20 12:30:00,183.09,183.28,183.03,183.13,7193.0,158.7398,158.9046,158.6878,158.7745,7193.0
2021-09-20 12:35:00,183.04,183.28,183.04,183.25,6216.0,158.6965,158.9046,158.6965,158.8785,6216.0
2021-09-20 12:40:00,183.18,183.27,182.83,183.04,8964.0,158.8179,158.8959,158.5144,158.6965,8964.0
2021-09-20 12:45:00,182.89,183.05,182.87,183.04,4667.0,158.5664,158.7051,158.5491,158.6965,4667.0
2021-09-20 12:50:00,183.05,183.11,182.87,182.89,4262.0,158.7051,158.7572,158.5491,158.5664,4262.0
2021-09-20 12:55:00,182.79,182.95,182.7,182.85,11833.0,158.4797,158.6184,158.4017,158.5317,11833.0
2021-09-20 13:00:00,182.83,183.0,182.57,182.74,33713.0,158.5144,158.6618,158.289,158.4364,33713.0
2021-09-20 13:05:00,182.72,182.92,182.63,182.89,57845.0,158.419,158.5924,158.341,158.5664,57845.0
2021-09-20 13:10:00,182.85,183.0,182.74,182.97,33768.0,158.5317,158.6618,158.4364,158.6358,33768.0
2021-09-20 13:15:00,182.95,183.07,182.76,183.07,25813.0,158.6184,158.7225,158.4537,158.7225,25813.0
2021-09-20 13:20:00,183.02,183.11,182.98,183.05,8929.0,158.6791,158.7572,158.6445,158.7051,8929.0
2021-09-20 13:25:00,183.17,183.24,183.02,183.16,7387.0,158.8092,158.8699,158.6791,158.8005,7387.0
2021-09-20 13:30:00,183.13,183.17,182.9,182.97,8665.0,158.7745,158.8092,158.5751,158.6358,8665.0
2021-09-20 13:35:00,183.02,183.45,182.97,183.41,7747.0,158.6791,159.0519,158.6358,159.0173,7747.0
2021-09-20 13:40:00,183.48,183.59,183.07,183.11,7202.0,159.078,159.1733,158.7225,158.7572,7202.0
2021-09-20 13:45:00,183.01,183.29,182.98,183.2,8952.0,158.6705,158.9132,158.6445,158.8352,8952.0
2021-09-20 13:50:00,183.21,183.23,182.87,182.93,7082.0,158.8439,158.8612,158.5491,158.6011,7082.0
2021-09-20 13:55:00,182.87,183.13,182.87,183.1,7807.0,158.5491,158.7745,158.5491,158.7485,7807.0
2021-09-20 14:00:00,183.16,183.32,182.79,183.11,13894.0,158.8005,158.9392,158.4797,158.7572,13894.0
2021-09-20 14:05:00,183.08,183.13,182.75,182.79,21354.0,158.7312,158.7745,158.445,158.4797,21354.0
2021-09-20 14:10:00,182.71,182.94,182.66,182.89,65365.0,158.4104,158.6098,158.367,158.5664,65365.0
2021-09-20 14:15:00,182.9,183.18,182.81,183.09,23653.0,158.5751,158.8179,158.4971,158.7398,23653.0
2021-09-20 14:20:00,183.08,183.12,182.84,182.87,11528.0,158.7312,158.7658,158.5231,158.5491,11528.0
2021-09-20 14:25:00,182.86,183.16,182.86,183.16,13954.0,158.5404,158.8005,158.5404,158.8005,13954.0
2021-09-20 14:30:00,183.1,183.21,182.9,182.95,9421.0,158.7485,158.8439,158.5751,158.6184,9421.0
2021-09-20 14:35:00,182.94,183.1,182.85,182.99,57821.0,158.6098,158.7485,158.5317,158.6531,57821.0
2021-09-20 14:40:00,183.1,183.21,182.66,182.66,7100.0,158.7485,158.8439,158.367,158.367,7100.0
2021-09-20 14:45:00,182.68,182.94,182.55,182.57,6663.0,158.3844,158.6098,158.2716,158.289,6663.0
2021-09-20 14:50:00,182.58,182.73,182.31,182.31,9626.0,158.2977,158.4277,158.0636,158.0636,9626.0
2021-09-20 14:55:00,182.28,182.53,182.08,182.17,10430.0,158.0376,158.2543,157.8642,157.9422,10430.0
2021-09-20 15:00:00,182.19,182.52,182.13,182.23,10651.0,157.9595,158.2456,157.9075,157.9942,10651.0
2021-09-20 15:05:00,182.24,182.24,181.9,182.08,10125.0,158.0029,158.0029,157.7081,157.8642,10125.0
2021-09-20 15:10:00,182.01,182.2,181.85,181.85,8352.0,157.8035,157.9682,157.6647,157.6647,8352.0
2021-09-20 15:15:00,181.9,182.12,181.68,181.77,9080.0,157.7081,157.8988,157.5173,157.5954,9080.0
2021-09-20 15:20:00,181.85,182.47,181.78,182.47,16860.0,157.6647,158.2023,157.604,158.2023,16860.0
2021-09-20 15:25:00,182.48,182.7,182.37,182.69,14666.0,158.211,158.4017,158.1156,158.393,14666.0
2021-09-20 15:30:00,182.64,183.67,182.55,183.66,21735.0,158.3497,159.2427,158.2716,159.234,21735.0
2021-09-20 15:35:00,183.7,183.76,183.5,183.52,17603.0,159.2687,159.3207,159.0953,159.1126,17603.0
2021-09-20 15:40:00,183.53,183.85,183.52,183.69,20885.0,159.1213,159.3987,159.1126,159.26,20885.0
2021-09-20 15:45:00,183.72,184.03,183.65,183.73,19146.0,159.286,159.5548,159.2253,159.2947,19146.0
2021-09-20 15:50:00,183.79,184.29,183.73,184.21,31840.0,159.3467,159.7802,159.2947,159.7109,31840.0
2021-09-20 15:55:00,184.15,184.89,184.1,184.66,102787.0,159.6588,160.3004,159.6155,160.101,102787.0
2021-09-21 09:30:00,185.6,186.1,185.32,185.49,18662.0,160.916,161.3495,160.6732,160.8206,18662.0
2021-09-21 09:35:00,185.59,186.83,185.59,186.31,5961.0,160.9073,161.9824,160.9073,161.5316,5961.0
2021-09-21 09:40:00,186.28,186.28,185.37,185.75,8706.0,161.5056,161.5056,160.7166,161.0461,8706.0
2021-09-21 09:45:00,185.57,186.41,185.57,186.35,23415.0,160.89,161.6183,160.89,161.5663,23415.0
2021-09-21 09:50:00,186.24,186.45,185.6,185.7,14444.0,161.4709,161.653,160.916,161.0027,14444.0
2021-09-21 09:55:00,185.75,186.22,185.52,186.08,13084.0,161.0461,161.4535,160.8466,161.3322,13084.0
2021-09-21 10:00:00,186.23,186.23,185.63,185.89,15483.0,161.4622,161.4622,160.942,161.1674,15483.0
2021-09-21 10:05:00,185.89,185.98,185.24,185.25,18226.0,161.1674,161.2455,160.6039,160.6126,18226.0
2021-09-21 10:10:00,185.28,185.92,185.16,185.67,18332.0,160.6386,161.1934,160.5345,160.9767,18332.0
2021-09-21 10:15:00,185.54,185.99,185.47,185.55,8932.0,160.864,161.2541,160.8033,160.8727,8932.0
2021-09-21 10:20:00,185.65,185.69,185.09,185.15,14889.0,160.9594,160.994,160.4738,160.5259,14889.0
2021-09-21 10:25:00,185.1,185.46,184.91,185.46,11448.0,160.4825,160.7946,160.3178,160.7946,11448.0
2021-09-21 10:30:00,185.28,185.5,184.97,185.24,9161.0,160.6386,160.8293,160.3698,160.6039,9161.0
2021-09-21 10:35:00,185.34,185.39,185.0,185.28,8861.0,160.6906,160.7339,160.3958,160.6386,8861.0
2021-09-21 10:40:00,185.31,185.45,185.04,185.13,7105.0,160.6646,160.786,160.4305,160.5085,7105.0
2021-09-21 10:45:00,184.85,184.98,184.62,184.63,32980.0,160.2658,160.3785,160.0663,160.075,32980.0
2021-09-21 10:50:00,184.7,184.87,184.47,184.78,46523.0,160.1357,160.2831,159.9363,160.2051,46523.0
2021-09-21 10:55:00,184.9,184.91,184.52,184.67,7097.0,160.3091,160.3178,159.9796,160.1097,7097.0
2021-09-21 11:00:00,184.56,184.6,184.22,184.56,3504.0,160.0143,160.049,159.7195,160.0143,3504.0
2021-09-21 11:05:00,184.69,185.05,184.68,184.92,6757.0,160.127,160.4392,160.1184,160.3264,6757.0
2021-09-21 11:10:00,184.91,184.91,184.56,184.67,4474.0,160.3178,160.3178,160.0143,160.1097,4474.0
2021-09-21 11:15:00,184.67,184.71,184.38,184.5,4584.0,160.1097,160.1444,159.8583,159.9623,4584.0
2021-09-21 11:20:00,184.4,184.5,184.28,184.41,5588.0,159.8756,159.9623,159.7716,159.8843,5588.0
2021-09-21 11:25:00,184.52,184.7,184.4,184.48,8481.0,159.9796,160.1357,159.8756,159.945,8481.0
2021-09-21 11:30:00,184.53,185.43,184.49,185.43,2569.0,159.9883,160.7686,159.9536,160.7686,2569.0
2021-09-21 11:35:00,185.44,185.6,185.35,185.39,2964.0,160.7773,160.916,160.6993,160.7339,2964.0
2021-09-21 11:40:00,185.34,185.56,185.22,185.4,2711.0,160.6906,160.8813,160.5865,160.7426,2711.0
2021-09-21 11:45:00,185.4,185.63,185.39,185.42,3010.0,160.7426,160.942,160.7339,160.7599,3010.0
2021-09-21 11:50:00,185.48,185.55,185.36,185.45,5118.0,160.812,160.8727,160.7079,160.786,5118.0
2021-09-21 11:55:00,185.39,185.49,185.39,185.4,2120.0,160.7339,160.8206,160.7339,160.7426,2120.0
2021-09-21 12:00:00,185.43,185.83,185.32,185.78,3488.0,160.7686,161.1154,160.6732,161.0721,3488.0
2021-09-21 12:05:00,185.76,186.02,185.75,185.84,3585.0,161.0547,161.2801,161.0461,161.1241,3585.0
2021-09-21 12:10:00,185.88,186.22,185.88,186.22,3370.0,161.1588,161.4535,161.1588,161.4535,3370.0
2021-09-21 12:15:00,186.15,186.33,186.03,186.07,4716.0,161.3929,161.5489,161.2888,161.3235,4716.0
2021-09-21 12:20:00,186.1,186.29,186.1,186.11,3329.0,161.3495,161.5142,161.3495,161.3582,3329.0
2021-09-21 12:25:00,186.15,186.27,185.88,185.95,4188.0,161.3929,161.4969,161.1588,161.2195,4188.0
2021-09-21 12:30:00,185.94,186.15,185.94,186.08,1805.0,161.2108,161.3929,161.2108,161.3322,1805.0
2021-09-21 12:35:00,185.98,186.13,185.92,185.94,21044.0,161.2455,161.3755,161.1934,161.2108,21044.0
2021-09-21 12:40:00,185.89,186.04,185.88,186.01,2344.0,161.1674,161.2975,161.1588,161.2715,2344.0
2021-09-21 12:45:00,185.98,185.98,185.69,185.69,2603.0,161.2455,161.2455,160.994,160.994,2603.0
2021-09-21 12:50:00,185.49,185.57,185.18,185.29,6006.0,160.8206,160.89,160.5519,160.6472,6006.0
2021-09-21 12:55:00,185.32,185.51,185.32,185.51,5581.0,160.6732,160.838,160.6732,160.838,5581.0
2021-09-21 13:00:00,185.45,185.61,185.29,185.41,2799.0,160.786,160.9247,160.6472,160.7513,2799.0
2021-09-21 13:05:00,185.41,185.56,185.34,185.37,2703.0,160.7513,160.8813,160.6906,160.7166,2703.0
2021-09-21 13:10:00,185.33,185.48,185.3,185.3,1200.0,160.6819,160.812,160.6559,160.6559,1200.0
2021-09-21 13:15:00,185.26,185.47,185.25,185.39,2247.0,160.6212,160.8033,160.6126,160.7339,2247.0
2021-09-21 13:20:00,185.56,185.6,185.35,185.35,2656.0,160.8813,160.916,160.6993,160.6993,2656.0
2021-09-21 13:25:00,185.17,185.37,185.08,185.18,4095.0,160.5432,160.7166,160.4652,160.5519,4095.0
2021-09-21 13:30:00,185.14,185.24,185.04,185.12,2399.0,160.5172,160.6039,160.4305,160.4998,2399.0
2021-09-21 13:35:00,185.11,185.32,185.09,185.27,1792.0,160.4912,160.6732,160.4738,160.6299,1792.0
2021-09-21 13:40:00,185.31,185.31,185.08,185.15,5161.0,160.6646,160.6646,160.4652,160.5259,5161.0
2021-09-21 13:45:00,185.17,185.35,185.03,185.32,2512.0,160.5432,160.6993,160.4218,160.6732,2512.0
2021-09-21 13:50:00,185.28,185.56,184.99,185.17,5070.0,160.6386,160.8813,160.3871,160.5432,5070.0
2021-09-21 13:55:00,185.15,185.23,184.95,184.95,5964.0,160.5259,160.5952,160.3525,160.3525,5964.0
2021-09-21 14:00:00,185.0,185.22,185.0,185.21,4823.0,160.3958,160.5865,160.3958,160.5779,4823.0
2021-09-21 14:05:00,185.14,185.26,184.99,185.12,14774.0,160.5172,160.6212,160.3871,160.4998,14774.0
2021-09-21 14:10:00,185.18,185.23,185.09,185.13,3147.0,160.5519,160.5952,160.4738,160.5085,3147.0
2021-09-21 14:15:00,185.14,185.14,184.96,184.99,2842.0,160.5172,160.5172,160.3611,160.3871,2842.0
2021-09-21 14:20:00,184.97,185.01,184.82,184.86,4626.0,160.3698,160.4045,160.2397,160.2744,4626.0
2021-09-21 14:25:00,184.82,184.93,184.77,184.87,6195.0,160.2397,160.3351,160.1964,160.2831,6195.0
2021-09-21 14:30:00,184.87,185.06,184.83,185.0,5213.0,160.2831,160.4478,160.2484,160.3958,5213.0
2021-09-21 14:35:00,185.03,185.03,184.79,185.0,3119.0,160.4218,160.4218,160.2137,160.3958,3119.0
2021-09-21 14:40:00,185.04,185.08,184.94,185.05,3300.0,160.4305,160.4652,160.3438,160.4392,3300.0
2021-09-21 14:45:00,184.98,185.15,184.97,185.01,3604.0,160.3785,160.5259,160.3698,160.4045,3604.0
2021-09-21 14:50:00,185.11,185.69,185.11,185.58,3232.0,160.4912,160.994,160.4912,160.8987,3232.0
2021-09-21 14:55:00,185.55,185.56,185.22,185.26,4056.0,160.8727,160.8813,160.5865,160.6212,4056.0
2021-09-21 15:00:00,185.55,185.64,185.32,185.35,13047.0,160.8727,160.9507,160.6732,160.6993,13047.0
2021-09-21 15:05:00,185.33,185.37,185.02,185.13,6870.0,160.6819,160.7166,160.4131,160.5085,6870.0
2021-09-21 15:10:00,185.11,185.19,184.93,185.11,8045.0,160.4912,160.5605,160.3351,160.4912,8045.0
2021-09-21 15:15:00,185.23,185.46,185.0,185.0,6898.0,160.5952,160.7946,160.3958,160.3958,6898.0
2021-09-21 15:20:00,184.97,185.44,184.97,185.24,4630.0,160.3698,160.7773,160.3698,160.6039,4630.0
2021-09-21 15:25:00,185.29,185.43,185.18,185.43,7539.0,160.6472,160.7686,160.5519,160.7686,7539.0
2021-09-21 15:30:00,185.45,185.53,185.24,185.52,7296.0,160.786,160.8553,160.6039,160.8466,7296.0
2021-09-21 15:35:00,185.38,185.47,185.14,185.19,9209.0,160.7253,160.8033,160.5172,160.5605,9209.0
2021-09-21 15:40:00,185.13,185.41,185.05,185.2,14209.0,160.5085,160.7513,160.4392,160.5692,14209.0
2021-09-21 15:45:00,185.16,185.18,184.88,184.92,17975.0,160.5345,160.5519,160.2918,160.3264,17975.0
2021-09-21 15:50:00,184.85,184.9,184.5,184.58,30740.0,160.2658,160.3091,159.9623,160.0317,30740.0
2021-09-21 15:55:00,184.56,184.59,183.95,183.98,93701.0,160.0143,160.0403,159.4854,159.5115,93701.0
2021-09-22 09:30:00,185.95,187.39,185.95,187.21,28655.0,161.2195,162.4679,161.2195,162.3119,28655.0
2021-09-22 09:35:00,187.07,187.07,186.13,186.43,8146.0,162.1905,162.1905,161.3755,161.6356,8146.0
2021-09-22 09:40:00,186.39,186.64,185.89,186.48,5249.0,161.6009,161.8177,161.1674,161.679,5249.0
2021-09-22 09:45:00,186.61,186.78,186.32,186.53,3537.0,161.7917,161.9391,161.5402,161.7223,3537.0
2021-09-22 09:50:00,186.58,187.17,186.57,187.06,4500.0,161.7657,162.2772,161.757,162.1818,4500.0
2021-09-22 09:55:00,187.06,187.56,187.06,187.52,5774.0,162.1818,162.6153,162.1818,162.5807,5774.0
2021-09-22 10:00:00,187.54,187.63,187.22,187.61,8394.0,162.598,162.676,162.3206,162.6587,8394.0
2021-09-22 10:05:00,187.72,187.73,187.15,187.37,5302.0,162.7541,162.7627,162.2599,162.4506,5302.0
2021-09-22 10:10:00,187.44,187.44,186.52,186.89,8185.0,162.5113,162.5113,161.7137,162.0344,8185.0
2021-09-22 10:15:00,186.9,187.1,186.84,187.07,4914.0,162.0431,162.2165,161.9911,162.1905,4914.0
2021-09-22 10:20:00,186.96,187.22,186.84,187.13,6820.0,162.0951,162.3206,161.9911,162.2425,6820.0
2021-09-22 10:25:00,187.22,187.3,186.78,186.78,6706.0,162.3206,162.3899,161.9391,161.9391,6706.0
2021-09-22 10:30:00,186.84,186.99,186.58,186.98,6937.0,161.9911,162.1211,161.7657,162.1125,6937.0
2021-09-22 10:35:00,186.98,187.08,186.88,186.96,7426.0,162.1125,162.1992,162.0258,162.0951,7426.0
2021-09-22 10:40:00,186.84,187.27,186.84,187.12,3726.0,161.9911,162.3639,161.9911,162.2339,3726.0
2021-09-22 10:45:00,187.18,187.25,186.9,187.25,4936.0,162.2859,162.3466,162.0431,162.3466,4936.0
2021-09-22 10:50:00,187.39,187.46,187.03,187.28,3911.0,162.4679,162.5286,162.1558,162.3726,3911.0
2021-09-22 10:55:00,187.2,187.39,187.2,187.37,3859.0,162.3032,162.4679,162.3032,162.4506,3859.0
2021-09-22 11:00:00,187.53,187.7,187.48,187.55,3859.0,162.5893,162.7367,162.546,162.6067,3859.0
2021-09-22 11:05:00,187.55,187.64,187.39,187.44,3186.0,162.6067,162.6847,162.4679,162.5113,3186.0
2021-09-22 11:10:00,187.41,187.78,187.4,187.63,3142.0,162.4853,162.8061,162.4766,162.676,3142.0
2021-09-22 11:15:00,187.73,187.73,187.62,187.68,1753.0,162.7627,162.7627,162.6674,162.7194,1753.0
2021-09-22 11:20:00,187.64,187.7,187.48,187.65,3928.0,162.6847,162.7367,162.546,162.6934,3928.0
2021-09-22 11:25:00,187.65,187.79,187.62,187.63,3570.0,162.6934,162.8147,162.6674,162.676,3570.0
2021-09-22 11:30:00,187.69,187.9,187.59,187.81,2618.0,162.728,162.9101,162.6413,162.8321,2618.0
2021-09-22 11:35:00,187.86,188.01,187.73,187.78,3388.0,162.8754,163.0055,162.7627,162.8061,3388.0
2021-09-22 11:40:00,187.77,187.85,187.65,187.78,3684.0,162.7974,162.8668,162.6934,162.8061,3684.0
2021-09-22 11:45:00,187.9,187.91,187.54,187.54,3802.0,162.9101,162.9188,162.598,162.598,3802.0
2021-09-22 11:50:00,187.71,187.86,187.29,187.33,7354.0,162.7454,162.8754,162.3812,162.4159,7354.0
2021-09-22 11:55:00,187.34,187.72,187.34,187.64,4016.0,162.4246,162.7541,162.4246,162.6847,4016.0
2021-09-22 12:00:00,187.59,187.72,187.56,187.63,9688.0,162.6413,162.7541,162.6153,162.676,9688.0
2021-09-22 12:05:00,187.61,187.63,187.34,187.44,4873.0,162.6587,162.676,162.4246,162.5113,4873.0
2021-09-22 12:10:00,187.49,187.6,187.4,187.42,2598.0,162.5546,162.65,162.4766,162.494,2598.0
2021-09-22 12:15:00,187.5,187.57,187.29,187.32,5960.0,162.5633,162.624,162.3812,162.4073,5960.0
2021-09-22 12:20:00,187.32,187.35,187.26,187.33,4385.0,162.4073,162.4333,162.3552,162.4159,4385.0
2021-09-22 12:25:00,187.4,187.54,187.36,187.49,3714.0,162.4766,162.598,162.4419,162.5546,3714.0
2021-09-22 12:30:00,187.53,187.53,187.4,187.42,6995.0,162.5893,162.5893,162.4766,162.494,6995.0
2021-09-22 12:35:00,187.38,187.51,187.31,187.4,5829.0,162.4593,162.572,162.3986,162.4766,5829.0
2021-09-22 12:40:00,187.38,187.39,187.26,187.31,4409.0,162.4593,162.4679,162.3552,162.3986,4409.0
2021-09-22 12:45:00,187.25,187.36,187.19,187.2,3766.0,162.3466,162.4419,162.2945,162.3032,3766.0
2021-09-22 12:50:00,187.19,187.19,186.97,186.97,14370.0,162.2945,162.2945,162.1038,162.1038,14370.0
2021-09-22 12:55:00,187.02,187.26,187.0,187.22,4561.0,162.1472,162.3552,162.1298,162.3206,4561.0
2021-09-22 13:00:00,187.21,187.21,187.03,187.05,2568.0,162.3119,162.3119,162.1558,162.1732,2568.0
2021-09-22 13:05:00,187.06,187.29,187.06,187.29,2582.0,162.1818,162.3812,162.1818,162.3812,2582.0
2021-09-22 13:10:00,187.29,187.35,187.23,187.31,3715.0,162.3812,162.4333,162.3292,162.3986,3715.0
2021-09-22 13:15:00,187.3,187.48,187.27,187.46,3454.0,162.3899,162.546,162.3639,162.5286,3454.0
2021-09-22 13:20:00,187.49,187.52,187.43,187.43,3013.0,162.5546,162.5807,162.5026,162.5026,3013.0
2021-09-22 13:25:00,187.44,187.52,187.43,187.45,2063.0,162.5113,162.5807,162.5026,162.52,2063.0
2021-09-22 13:30:00,187.51,187.69,187.51,187.62,4924.0,162.572,162.728,162.572,162.6674,4924.0
2021-09-22 13:35:00,187.64,187.68,187.5,187.57,5250.0,162.6847,162.7194,162.5633,162.624,5250.0
2021-09-22 13:40:00,187.52,187.66,187.52,187.53,3118.0,162.5807,162.702,162.5807,162.5893,3118.0
2021-09-22 13:45:00,187.53,187.56,187.35,187.45,3996.0,162.5893,162.6153,162.4333,162.52,3996.0
2021-09-22 13:50:00,187.42,187.44,187.26,187.44,5407.0,162.494,162.5113,162.3552,162.5113,5407.0
2021-09-22 13:55:00,187.45,187.55,187.38,187.55,4784.0,162.52,162.6067,162.4593,162.6067,4784.0
2021-09-22 14:00:00,187.47,188.52,187.14,188.45,4681.0,162.5373,163.4477,162.2512,163.387,4681.0
2021-09-22 14:05:00,188.46,188.46,187.96,188.19,6866.0,163.3956,163.3956,162.9621,163.1615,6866.0
2021-09-22 14:10:00,188.35,188.42,188.17,188.17,4323.0,163.3003,163.361,163.1442,163.1442,4323.0
2021-09-22 14:15:00,188.43,188.49,188.24,188.24,5500.0,163.3696,163.4216,163.2049,163.2049,5500.0
2021-09-22 14:20:00,188.38,188.44,187.91,187.91,4755.0,163.3263,163.3783,162.9188,162.9188,4755.0
2021-09-22 14:25:00,188.06,188.4,188.06,188.39,2777.0,163.0488,163.3436,163.0488,163.3349,2777.0
2021-09-22 14:30:00,188.46,188.52,188.18,188.31,4532.0,163.3956,163.4477,163.1529,163.2656,4532.0
2021-09-22 14:35:00,188.5,188.71,188.41,188.49,4649.0,163.4303,163.6124,163.3523,163.4216,4649.0
2021-09-22 14:40:00,188.35,188.35,188.11,188.17,8932.0,163.3003,163.3003,163.0922,163.1442,8932.0
2021-09-22 14:45:00,187.98,188.06,187.54,187.61,23510.0,162.9795,163.0488,162.598,162.6587,23510.0
2021-09-22 14:50:00,187.58,188.1,187.25,187.88,9641.0,162.6327,163.0835,162.3466,162.8928,9641.0
2021-09-22 14:55:00,187.99,188.18,187.82,188.13,6056.0,162.9881,163.1529,162.8408,163.1095,6056.0
2021-09-22 15:00:00,188.12,188.21,187.94,188.06,11896.0,163.1009,163.1789,162.9448,163.0488,11896.0
2021-09-22 15:05:00,188.3,188.31,187.92,188.13,14352.0,163.2569,163.2656,162.9275,163.1095,14352.0
2021-09-22 15:10:00,188.09,188.59,188.04,188.59,14763.0,163.0748,163.5083,163.0315,163.5083,14763.0
2021-09-22 15:15:00,188.61,188.67,188.42,188.48,17259.0,163.5257,163.5777,163.361,163.413,17259.0
2021-09-22 15:20:00,188.51,188.72,188.4,188.7,7216.0,163.439,163.6211,163.3436,163.6037,7216.0
2021-09-22 15:25:00,188.75,188.78,188.59,188.7,10774.0,163.6471,163.6731,163.5083,163.6037,10774.0
2021-09-22 15:30:00,188.64,188.7,188.25,188.4,15791.0,163.5517,163.6037,163.2136,163.3436,15791.0
2021-09-22 15:35:00,188.35,188.98,188.34,188.93,18783.0,163.3003,163.8465,163.2916,163.8031,18783.0
2021-09-22 15:40:00,188.94,188.96,188.32,188.39,17886.0,163.8118,163.8291,163.2743,163.3349,17886.0
2021-09-22 15:45:00,188.4,188.54,188.04,188.06,23146.0,163.3436,163.465,163.0315,163.0488,23146.0
2021-09-22 15:50:00,188.04,188.08,187.83,187.85,37538.0,163.0315,163.0662,162.8494,162.8668,37538.0
2021-09-22 15:55:00,187.8,187.82,187.44,187.66,105765.0,162.8234,162.8408,162.5113,162.702,105765.0
2021-09-23 09:30:00,189.44,190.91,189.44,190.43,24305.0,164.2453,165.5198,164.2453,165.1036,24305.0
2021-09-23 09:35:00,190.98,191.75,190.91,191.69,6079.0,165.5805,166.2481,165.5198,166.1961,6079.0
2021-09-23 09:40:00,191.69,192.26,191.08,192.2,14977.0,166.1961,166.6903,165.6672,166.6382,14977.0
2021-09-23 09:45:00,192.0,192.55,192.0,192.39,8085.0,166.4648,166.9417,166.4648,166.803,8085.0
2021-09-23 09:50:00,192.19,192.19,191.61,191.77,8470.0,166.6296,166.6296,166.1267,166.2654,8470.0
2021-09-23 09:55:00,191.98,192.17,191.72,192.05,3701.0,166.4475,166.6122,166.2221,166.5082,3701.0
2021-09-23 10:00:00,192.06,192.52,191.97,192.52,5999.0,166.5169,166.9157,166.4388,166.9157,5999.0
2021-09-23 10:05:00,192.64,192.65,192.05,192.07,8802.0,167.0197,167.0284,166.5082,166.5255,8802.0
2021-09-23 10:10:00,192.12,192.67,192.12,192.56,4396.0,166.5689,167.0457,166.5689,166.9504,4396.0
2021-09-23 10:15:00,192.61,192.9,192.42,192.42,5363.0,166.9937,167.2451,166.829,166.829,5363.0
2021-09-23 10:20:00,192.4,192.83,192.35,192.78,7601.0,166.8116,167.1844,166.7683,167.1411,7601.0
2021-09-23 10:25:00,192.78,193.0,192.69,192.82,5384.0,167.1411,167.3318,167.0631,167.1758,5384.0
2021-09-23 10:30:00,192.84,193.09,192.66,193.05,3572.0,167.1931,167.4099,167.0371,167.3752,3572.0
2021-09-23 10:35:00,192.97,193.09,192.81,193.09,4071.0,167.3058,167.4099,167.1671,167.4099,4071.0
2021-09-23 10:40:00,193.09,193.25,192.95,193.07,4128.0,167.4099,167.5486,167.2885,167.3925,4128.0
2021-09-23 10:45:00,193.13,193.76,193.13,193.66,13575.0,167.4445,167.9908,167.4445,167.9041,13575.0
2021-09-23 10:50:00,193.6,193.82,193.57,193.77,4518.0,167.852,168.0428,167.826,167.9994,4518.0
2021-09-23 10:55:00,193.79,193.8,193.4,193.67,9117.0,168.0168,168.0254,167.6786,167.9127,9117.0
2021-09-23 11:00:00,193.58,193.72,193.5,193.63,2959.0,167.8347,167.9561,167.7653,167.8781,2959.0
2021-09-23 11:05:00,193.65,193.88,193.58,193.7,2337.0,167.8954,168.0948,167.8347,167.9387,2337.0
2021-09-23 11:10:00,193.64,193.71,193.32,193.32,1850.0,167.8867,167.9474,167.6093,167.6093,1850.0
2021-09-23 11:15:00,193.16,193.36,193.15,193.29,9198.0,167.4706,167.644,167.4619,167.5833,9198.0
2021-09-23 11:20:00,193.33,193.33,192.93,192.96,7818.0,167.6179,167.6179,167.2711,167.2972,7818.0
2021-09-23 11:25:00,192.93,193.51,192.9,193.44,9930.0,167.2711,167.774,167.2451,167.7133,9930.0
2021-09-23 11:30:00,193.37,193.69,193.34,193.56,3498.0,167.6526,167.9301,167.6266,167.8174,3498.0
2021-09-23 11:35:00,193.55,193.7,193.36,193.63,4494.0,167.8087,167.9387,167.644,167.8781,4494.0
2021-09-23 11:40:00,193.57,193.64,193.2,193.37,2983.0,167.826,167.8867,167.5052,167.6526,2983.0
2021-09-23 11:45:00,193.38,193.5,193.29,193.29,3846.0,167.6613,167.7653,167.5833,167.5833,3846.0
2021-09-23 11:50:00,193.47,193.63,193.23,193.56,3448.0,167.7393,167.8781,167.5312,167.8174,3448.0
2021-09-23 11:55:00,193.53,193.53,193.43,193.5,2396.0,167.7914,167.7914,167.7047,167.7653,2396.0
2021-09-23 12:00:00,193.6,193.71,193.36,193.71,7563.0,167.852,167.9474,167.644,167.9474,7563.0
2021-09-23 12:05:00,193.67,193.82,193.65,193.75,3661.0,167.9127,168.0428,167.8954,167.9821,3661.0
2021-09-23 12:10:00,193.73,193.88,193.62,193.87,5516.0,167.9648,168.0948,167.8694,168.0861,5516.0
2021-09-23 12:15:00,193.91,193.94,193.7,193.72,3775.0,168.1208,168.1468,167.9387,167.9561,3775.0
2021-09-23 12:20:00,193.73,193.99,193.72,193.77,31892.0,167.9648,168.1902,167.9561,167.9994,31892.0
2021-09-23 12:25:00,193.76,193.86,193.65,193.78,5501.0,167.9908,168.0775,167.8954,168.0081,5501.0
2021-09-23 12:30:00,193.78,193.81,193.71,193.72,1507.0,168.0081,168.0341,167.9474,167.9561,1507.0
2021-09-23 12:35:00,193.73,193.88,193.66,193.83,4087.0,167.9648,168.0948,167.9041,168.0515,4087.0
2021-09-23 12:40:00,193.93,194.0,193.82,193.97,12144.0,168.1382,168.1988,168.0428,168.1728,12144.0
2021-09-23 12:45:00,193.97,194.14,193.8,194.14,4745.0,168.1728,168.3202,168.0254,168.3202,4745.0
2021-09-23 12:50:00,194.15,194.2,193.97,193.97,3993.0,168.3289,168.3722,168.1728,168.1728,3993.0
2021-09-23 12:55:00,194.05,194.09,193.86,193.87,4915.0,168.2422,168.2769,168.0775,168.0861,4915.0
2021-09-23 13:00:00,193.96,194.32,193.95,194.32,5467.0,168.1642,168.4763,168.1555,168.4763,5467.0
2021-09-23 13:05:00,194.31,194.35,194.23,194.31,4019.0,168.4676,168.5023,168.3983,168.4676,4019.0
2021-09-23 13:10:00,194.29,194.31,194.23,194.27,5954.0,168.4503,168.4676,168.3983,168.4329,5954.0
2021-09-23 13:15:00,194.25,194.33,194.17,194.33,1297.0,168.4156,168.485,168.3462,168.485,1297.0
2021-09-23 13:20:00,194.3,194.35,194.26,194.35,4018.0,168.4589,168.5023,168.4243,168.5023,4018.0
2021-09-23 13:25:00,194.38,194.63,194.38,194.42,4860.0,168.5283,168.7451,168.5283,168.563,4860.0
2021-09-23 13:30:00,194.48,194.71,194.48,194.69,6720.0,168.615,168.8144,168.615,168.7971,6720.0
2021-09-23 13:35:00,194.7,194.8,194.63,194.8,5265.0,168.8057,168.8924,168.7451,168.8924,5265.0
2021-09-23 13:40:00,194.85,194.85,194.6,194.6,5006.0,168.9358,168.9358,168.719,168.719,5006.0
2021-09-23 13:45:00,194.58,194.85,194.52,194.81,5805.0,168.7017,168.9358,168.6497,168.9011,5805.0
2021-09-23 13:50:00,194.88,195.0,194.86,194.87,6922.0,168.9618,169.0658,168.9445,168.9531,6922.0
2021-09-23 13:55:00,194.78,194.84,194.74,194.84,8081.0,168.8751,168.9271,168.8404,168.9271,8081.0
2021-09-23 14:00:00,194.79,194.98,194.76,194.94,10157.0,168.8838,169.0485,168.8578,169.0138,10157.0
2021-09-23 14:05:00,194.93,194.93,194.75,194.77,2749.0,169.0052,169.0052,168.8491,168.8664,2749.0
2021-09-23 14:10:00,194.73,194.83,194.64,194.83,4952.0,168.8318,168.9185,168.7537,168.9185,4952.0
2021-09-23 14:15:00,194.83,194.83,194.72,194.78,4017.0,168.9185,168.9185,168.8231,168.8751,4017.0
2021-09-23 14:20:00,194.79,194.9,194.67,194.77,8499.0,168.8838,168.9791,168.7797,168.8664,8499.0
2021-09-23 14:25:00,194.76,194.76,194.63,194.63,2285.0,168.8578,168.8578,168.7451,168.7451,2285.0
2021-09-23 14:30:00,194.65,194.83,194.55,194.55,2607.0,168.7624,168.9185,168.6757,168.6757,2607.0
2021-09-23 14:35:00,194.54,194.68,194.48,194.48,4390.0,168.667,168.7884,168.615,168.615,4390.0
2021-09-23 14:40:00,194.46,194.48,194.18,194.21,3086.0,168.5977,168.615,168.3549,168.3809,3086.0
2021-09-23 14:45:00,194.22,194.26,194.15,194.18,6353.0,168.3896,168.4243,168.3289,168.3549,6353.0
2021-09-23 14:50:00,194.16,194.38,194.15,194.3,5337.0,168.3376,168.5283,168.3289,168.4589,5337.0
2021-09-23 14:55:00,194.29,194.38,194.14,194.27,6908.0,168.4503,168.5283,168.3202,168.4329,6908.0
2021-09-23 15:00:00,194.25,194.3,194.14,194.22,12991.0,168.4156,168.4589,168.3202,168.3896,12991.0
2021-09-23 15:05:00,194.21,194.21,193.93,193.93,7796.0,168.3809,168.3809,168.1382,168.1382,7796.0
2021-09-23 15:10:00,193.91,193.91,193.69,193.74,8965.0,168.1208,168.1208,167.9301,167.9734,8965.0
2021-09-23 15:15:00,193.69,193.93,193.67,193.84,7185.0,167.9301,168.1382,167.9127,168.0601,7185.0
2021-09-23 15:20:00,193.79,193.99,193.79,193.94,8193.0,168.0168,168.1902,168.0168,168.1468,8193.0
2021-09-23 15:25:00,193.92,193.96,193.84,193.88,6358.0,168.1295,168.1642,168.0601,168.0948,6358.0
2021-09-23 15:30:00,193.92,193.96,193.74,193.91,18052.0,168.1295,168.1642,167.9734,168.1208,18052.0
2021-09-23 15:35:00,193.9,193.95,193.76,193.8,19076.0,168.1121,168.1555,167.9908,168.0254,19076.0
2021-09-23 15:40:00,193.8,194.1,193.67,194.03,16265.0,168.0254,168.2855,167.9127,168.2249,16265.0
2021-09-23 15:45:00,194.01,194.1,193.65,193.68,25014.0,168.2075,168.2855,167.8954,167.9214,25014.0
2021-09-23 15:50:00,193.69,193.92,193.67,193.77,39422.0,167.9301,168.1295,167.9127,167.9994,39422.0
2021-09-23 15:55:00,193.74,193.78,193.52,193.57,84972.0,167.9734,168.0081,167.7827,167.826,84972.0
2021-09-24 09:30:00,193.61,194.34,193.51,194.34,21472.0,167.8607,168.4936,167.774,168.4936,21472.0
2021-09-24 09:35:00,194.34,194.49,193.7,194.25,2479.0,168.4936,168.6237,167.9387,168.4156,2479.0
2021-09-24 09:40:00,194.35,195.0,194.35,194.75,9993.0,168.5023,169.0658,168.5023,168.8491,9993.0
2021-09-24 09:45:00,194.91,195.16,194.36,194.41,18603.0,168.9878,169.2046,168.511,168.5543,18603.0
2021-09-24 09:50:00,194.51,195.39,194.51,195.12,4166.0,168.641,169.404,168.641,169.1699,4166.0
2021-09-24 09:55:00,195.25,195.78,195.25,195.66,3939.0,169.2826,169.7421,169.2826,169.6381,3939.0
2021-09-24 10:00:00,195.88,195.92,195.6,195.89,4164.0,169.8288,169.8635,169.586,169.8375,4164.0
2021-09-24 10:05:00,195.96,196.25,195.88,196.0,8866.0,169.8982,170.1496,169.8288,169.9329,8866.0
2021-09-24 10:10:00,196.07,196.2,195.77,195.96,9908.0,169.9935,170.1063,169.7334,169.8982,9908.0
2021-09-24 10:15:00,195.87,196.08,195.38,195.65,9825.0,169.8201,170.0022,169.3953,169.6294,9825.0
2021-09-24 10:20:00,195.69,195.86,195.52,195.52,8070.0,169.6641,169.8115,169.5167,169.5167,8070.0
2021-09-24 10:25:00,195.65,195.86,195.55,195.62,4364.0,169.6294,169.8115,169.5427,169.6034,4364.0
2021-09-24 10:30:00,195.51,195.75,195.1,195.1,13267.0,169.508,169.7161,169.1525,169.1525,13267.0
2021-09-24 10:35:00,195.09,195.28,195.0,195.11,6377.0,169.1439,169.3086,169.0658,169.1612,6377.0
2021-09-24 10:40:00,195.1,195.26,195.0,195.18,5847.0,169.1525,169.2913,169.0658,169.2219,5847.0
2021-09-24 10:45:00,195.22,195.4,195.09,195.24,9391.0,169.2566,169.4126,169.1439,169.2739,9391.0
2021-09-24 10:50:00,195.32,195.33,194.63,194.83,8815.0,169.3433,169.352,168.7451,168.9185,8815.0
2021-09-24 10:55:00,194.68,195.08,194.67,195.08,4047.0,168.7884,169.1352,168.7797,169.1352,4047.0
2021-09-24 11:00:00,195.15,195.2,195.0,195.1,5747.0,169.1959,169.2392,169.0658,169.1525,5747.0
2021-09-24 11:05:00,195.07,195.3,194.94,195.21,11342.0,169.1265,169.3259,169.0138,169.2479,11342.0
2021-09-24 11:10:00,195.23,195.36,195.18,195.18,3053.0,169.2653,169.378,169.2219,169.2219,3053.0
2021-09-24 11:15:00,195.14,195.58,195.07,195.58,16430.0,169.1872,169.5687,169.1265,169.5687,16430.0
2021-09-24 11:20:00,195.55,195.55,195.25,195.25,4846.0,169.5427,169.5427,169.2826,169.2826,4846.0
2021-09-24 11:25:00,195.16,195.37,195.0,195.25,25531.0,169.2046,169.3866,169.0658,169.2826,25531.0
2021-09-24 11:30:00,195.14,195.22,195.08,195.12,2229.0,169.1872,169.2566,169.1352,169.1699,2229.0
2021-09-24 11:35:00,195.14,195.26,195.0,195.24,3833.0,169.1872,169.2913,169.0658,169.2739,3833.0
2021-09-24 11:40:00,195.25,195.41,195.2,195.34,2980.0,169.2826,169.4213,169.2392,169.3606,2980.0
2021-09-24 11:45:00,195.44,195.44,195.27,195.41,2089.0,169.4473,169.4473,169.2999,169.4213,2089.0
2021-09-24 11:50:00,195.42,195.5,195.31,195.46,5086.0,169.43,169.4993,169.3346,169.4647,5086.0
2021-09-24 11:55:00,195.43,195.61,195.4,195.55,3734.0,169.4387,169.5947,169.4126,169.5427,3734.0
2021-09-24 12:00:00,195.49,195.54,195.4,195.5,3705.0,169.4907,169.534,169.4126,169.4993,3705.0
2021-09-24 12:05:00,195.55,195.65,195.49,195.58,2264.0,169.5427,169.6294,169.4907,169.5687,2264.0
2021-09-24 12:10:00,195.6,195.6,195.36,195.5,5067.0,169.586,169.586,169.378,169.4993,5067.0
2021-09-24 12:15:00,195.49,195.67,195.41,195.42,7400.0,169.4907,169.6467,169.4213,169.43,7400.0
2021-09-24 12:20:00,195.37,195.45,195.33,195.45,3816.0,169.3866,169.456,169.352,169.456,3816.0
2021-09-24 12:25:00,195.44,195.47,195.3,195.46,7688.0,169.4473,169.4733,169.3259,169.4647,7688.0
2021-09-24 12:30:00,195.41,195.49,195.23,195.26,4940.0,169.4213,169.4907,169.2653,169.2913,4940.0
2021-09-24 12:35:00,195.23,195.33,195.12,195.23,18770.0,169.2653,169.352,169.1699,169.2653,18770.0
2021-09-24 12:40:00,195.25,195.45,195.2,195.22,19333.0,169.2826,169.456,169.2392,169.2566,19333.0
2021-09-24 12:45:00,195.16,195.26,195.14,195.14,3684.0,169.2046,169.2913,169.1872,169.1872,3684.0
2021-09-24 12:50:00,195.11,195.16,195.05,195.16,2848.0,169.1612,169.2046,169.1092,169.2046,2848.0
2021-09-24 12:55:00,195.1,195.13,194.84,194.96,5960.0,169.1525,169.1786,168.9271,169.0312,5960.0
2021-09-24 13:00:00,194.89,194.97,194.79,194.79,4984.0,168.9705,169.0398,168.8838,168.8838,4984.0
2021-09-24 13:05:00,194.79,194.81,194.7,194.71,9632.0,168.8838,168.9011,168.8057,168.8144,9632.0
2021-09-24 13:10:00,194.72,194.82,194.72,194.74,7810.0,168.8231,168.9098,168.8231,168.8404,7810.0
2021-09-24 13:15:00,194.74,194.8,194.66,194.74,5044.0,168.8404,168.8924,168.7711,168.8404,5044.0
2021-09-24 13:20:00,194.74,194.89,194.73,194.8,2138.0,168.8404,168.9705,168.8318,168.8924,2138.0
2021-09-24 13:25:00,194.84,195.04,194.84,195.04,2131.0,168.9271,169.1005,168.9271,169.1005,2131.0
2021-09-24 13:30:00,195.01,195.12,194.81,194.82,3314.0,169.0745,169.1699,168.9011,168.9098,3314.0
2021-09-24 13:35:00,194.82,194.86,194.71,194.76,5654.0,168.9098,168.9445,168.8144,168.8578,5654.0
2021-09-24 13:40:00,194.67,194.75,194.66,194.71,2009.0,168.7797,168.8491,168.7711,168.8144,2009.0
2021-09-24 13:45:00,194.75,194.8,194.55,194.59,6142.0,168.8491,168.8924,168.6757,168.7104,6142.0
2021-09-24 13:50:00,194.62,194.64,194.41,194.45,4262.0,168.7364,168.7537,168.5543,168.589,4262.0
2021-09-24 13:55:00,194.46,194.54,194.42,194.46,2199.0,168.5977,168.667,168.563,168.5977,2199.0
2021-09-24 14:00:00,194.53,194.68,194.48,194.68,2635.0,168.6584,168.7884,168.615,168.7884,2635.0
2021-09-24 14:05:00,194.73,194.75,194.5,194.51,5507.0,168.8318,168.8491,168.6323,168.641,5507.0
2021-09-24 14:10:00,194.53,194.59,194.49,194.59,2865.0,168.6584,168.7104,168.6237,168.7104,2865.0
2021-09-24 14:15:00,194.6,194.7,194.6,194.64,3170.0,168.719,168.8057,168.719,168.7537,3170.0
2021-09-24 14:20:00,194.67,194.77,194.65,194.65,3088.0,168.7797,168.8664,168.7624,168.7624,3088.0
2021-09-24 14:25:00,194.64,194.71,194.59,194.66,1938.0,168.7537,168.8144,168.7104,168.7711,1938.0
2021-09-24 14:30:00,194.69,194.69,194.4,194.41,9281.0,168.7971,168.7971,168.5456,168.5543,9281.0
2021-09-24 14:35:00,194.41,194.43,194.31,194.41,6881.0,168.5543,168.5717,168.4676,168.5543,6881.0
2021-09-24 14:40:00,194.44,194.51,194.4,194.46,2452.0,168.5803,168.641,168.5456,168.5977,2452.0
2021-09-24 14:45:00,194.45,194.58,194.42,194.55,3412.0,168.589,168.7017,168.563,168.6757,3412.0
2021-09-24 14:50:00,194.51,194.6,194.5,194.57,2895.0,168.641,168.719,168.6323,168.693,2895.0
2021-09-24 14:55:00,194.64,194.82,194.59,194.8,3649.0,168.7537,168.9098,168.7104,168.8924,3649.0
2021-09-24 15:00:00,194.76,194.8,194.48,194.58,4748.0,168.8578,168.8924,168.615,168.7017,4748.0
2021-09-24 15:05:00,194.61,194.61,194.43,194.44,5006.0,168.7277,168.7277,168.5717,168.5803,5006.0
2021-09-24 15:10:00,194.46,194.67,194.42,194.67,6628.0,168.5977,168.7797,168.563,168.7797,6628.0
2021-09-24 15:15:00,194.69,194.84,194.65,194.67,8371.0,168.7971,168.9271,168.7624,168.7797,8371.0
2021-09-24 15:20:00,194.68,194.86,194.59,194.78,6763.0,168.7884,168.9445,168.7104,168.8751,6763.0
2021-09-24 15:25:00,194.79,194.82,194.69,194.81,6920.0,168.8838,168.9098,168.7971,168.9011,6920.0
2021-09-24 15:30:00,194.84,194.98,194.77,194.83,9682.0,168.9271,169.0485,168.8664,168.9185,9682.0
2021-09-24 15:35:00,194.84,194.86,194.72,194.86,10114.0,168.9271,168.9445,168.8231,168.9445,10114.0
2021-09-24 15:40:00,194.87,195.05,194.87,195.0,10638.0,168.9531,169.1092,168.9531,169.0658,10638.0
2021-09-24 15:45:00,195.0,195.16,194.95,194.95,11781.0,169.0658,169.2046,169.0225,169.0225,11781.0
2021-09-24 15:50:00,194.99,195.04,194.79,194.84,19305.0,169.0572,169.1005,168.8838,168.9271,19305.0
2021-09-24 15:55:00,194.86,194.89,194.47,194.5,60679.0,168.9445,168.9705,168.6063,168.6323,60679.0
2021-09-27 09:30:00,197.63,198.76,197.25,197.85,48493.0,171.3461,172.3258,171.0166,171.5368,48493.0
2021-09-27 09:35:00,197.75,199.12,197.74,198.96,9369.0,171.4501,172.6379,171.4414,172.4992,9369.0
2021-09-27 09:40:00,199.24,199.54,198.84,199.27,9977.0,172.7419,173.002,172.3951,172.768,9977.0
2021-09-27 09:45:00,199.33,200.0,199.2,199.71,14902.0,172.82,173.4009,172.7073,173.1494,14902.0
2021-09-27 09:50:00,199.73,200.11,199.33,200.06,15355.0,173.1668,173.4962,172.82,173.4529,15355.0
2021-09-27 09:55:00,200.06,200.35,199.66,199.66,9509.0,173.4529,173.7043,173.1061,173.1061,9509.0
2021-09-27 10:00:00,199.7,200.09,199.52,200.06,11216.0,173.1408,173.4789,172.9847,173.4529,11216.0
2021-09-27 10:05:00,200.06,200.11,198.87,199.18,7544.0,173.4529,173.4962,172.4212,172.6899,7544.0
2021-09-27 10:10:00,199.06,199.64,198.9,199.6,9402.0,172.5859,173.0887,172.4472,173.0541,9402.0
2021-09-27 10:15:00,199.59,199.68,199.02,199.08,10078.0,173.0454,173.1234,172.5512,172.6032,10078.0
2021-09-27 10:20:00,199.0,199.13,198.76,199.05,11687.0,172.5339,172.6466,172.3258,172.5772,11687.0
2021-09-27 10:25:00,199.02,199.43,198.93,199.34,15508.0,172.5512,172.9067,172.4732,172.8286,15508.0
2021-09-27 10:30:00,199.38,199.61,199.27,199.47,14480.0,172.8633,173.0627,172.768,172.9414,14480.0
2021-09-27 10:35:00,199.48,199.54,199.02,199.25,11493.0,172.95,173.002,172.5512,172.7506,11493.0
2021-09-27 10:40:00,199.23,199.68,199.17,199.67,7004.0,172.7333,173.1234,172.6813,173.1148,7004.0
2021-09-27 10:45:00,199.69,199.75,199.46,199.57,13439.0,173.1321,173.1841,172.9327,173.0281,13439.0
2021-09-27 10:50:00,199.59,199.71,199.41,199.45,20922.0,173.0454,173.1494,172.8893,172.924,20922.0
2021-09-27 10:55:00,199.4,199.65,199.27,199.6,21482.0,172.8807,173.0974,172.768,173.0541,21482.0
2021-09-27 11:00:00,199.74,199.83,199.37,199.37,13297.0,173.1754,173.2535,172.8547,172.8547,13297.0
2021-09-27 11:05:00,199.39,199.97,199.37,199.97,6503.0,172.872,173.3749,172.8547,173.3749,6503.0
2021-09-27 11:10:00,199.81,200.05,199.77,199.96,9074.0,173.2361,173.4442,173.2015,173.3662,9074.0
2021-09-27 11:15:00,199.98,200.15,199.88,199.93,7212.0,173.3835,173.5309,173.2968,173.3402,7212.0
2021-09-27 11:20:00,199.89,200.12,199.78,200.12,7185.0,173.3055,173.5049,173.2101,173.5049,7185.0
2021-09-27 11:25:00,200.04,200.25,199.86,200.08,12570.0,173.4355,173.6176,173.2795,173.4702,12570.0
2021-09-27 11:30:00,200.06,200.28,199.9,200.19,2698.0,173.4529,173.6436,173.3142,173.5656,2698.0
2021-09-27 11:35:00,200.07,200.28,200.07,200.21,8171.0,173.4616,173.6436,173.4616,173.5829,8171.0
2021-09-27 11:40:00,200.23,200.33,200.12,200.21,6819.0,173.6003,173.687,173.5049,173.5829,6819.0
2021-09-27 11:45:00,200.11,200.18,199.87,200.06,9914.0,173.4962,173.5569,173.2882,173.4529,9914.0
2021-09-27 11:50:00,200.07,200.22,199.83,199.94,7076.0,173.4616,173.5916,173.2535,173.3488,7076.0
2021-09-27 11:55:00,199.85,200.01,199.65,200.0,4070.0,173.2708,173.4095,173.0974,173.4009,4070.0
2021-09-27 12:00:00,200.05,200.05,199.87,199.91,2509.0,173.4442,173.4442,173.2882,173.3228,2509.0
2021-09-27 12:05:00,199.97,200.12,199.9,200.12,3550.0,173.3749,173.5049,173.3142,173.5049,3550.0
2021-09-27 12:10:00,200.12,200.3,200.06,200.27,6929.0,173.5049,173.661,173.4529,173.635,6929.0
2021-09-27 12:15:00,200.23,200.3,200.18,200.18,3027.0,173.6003,173.661,173.5569,173.5569,3027.0
2021-09-27 12:20:00,200.17,200.39,200.13,200.36,6917.0,173.5483,173.739,173.5136,173.713,6917.0
2021-09-27 12:25:00,200.32,200.46,200.22,200.39,5751.0,173.6783,173.7997,173.5916,173.739,5751.0
2021-09-27 12:30:00,200.32,200.37,200.19,200.33,6936.0,173.6783,173.7217,173.5656,173.687,6936.0
2021-09-27 12:35:00,200.26,200.27,199.99,200.08,11485.0,173.6263,173.635,173.3922,173.4702,11485.0
2021-09-27 12:40:00,200.05,200.06,199.83,199.95,5707.0,173.4442,173.4529,173.2535,173.3575,5707.0
2021-09-27 12:45:00,199.88,200.0,199.81,199.99,4139.0,173.2968,173.4009,173.2361,173.3922,4139.0
2021-09-27 12:50:00,199.91,200.23,199.88,200.23,3995.0,173.3228,173.6003,173.2968,173.6003,3995.0
2021-09-27 12:55:00,200.21,200.21,199.87,199.88,5189.0,173.5829,173.5829,173.2882,173.2968,5189.0
2021-09-27 13:00:00,199.85,200.25,199.65,200.19,5252.0,173.2708,173.6176,173.0974,173.5656,5252.0
2021-09-27 13:05:00,200.15,200.15,200.01,200.07,1802.0,173.5309,173.5309,173.4095,173.4616,1802.0
2021-09-27 13:10:00,199.97,200.05,199.79,199.98,4261.0,173.3749,173.4442,173.2188,173.3835,4261.0
2021-09-27 13:15:00,200.0,200.02,199.92,199.96,3816.0,173.4009,173.4182,173.3315,173.3662,3816.0
2021-09-27 13:20:00,199.91,199.98,199.83,199.94,2832.0,173.3228,173.3835,173.2535,173.3488,2832.0
2021-09-27 13:25:00,199.9,200.07,199.87,200.06,3192.0,173.3142,173.4616,173.2882,173.4529,3192.0
2021-09-27 13:30:00,200.01,200.2,200.01,200.17,2916.0,173.4095,173.5743,173.4095,173.5483,2916.0
2021-09-27 13:35:00,200.2,200.22,200.03,200.11,11913.0,173.5743,173.5916,173.4269,173.4962,11913.0
2021-09-27 13:40:00,200.05,200.09,200.01,200.06,2774.0,173.4442,173.4789,173.4095,173.4529,2774.0
2021-09-27 13:45:00,200.1,200.18,199.92,200.18,5801.0,173.4876,173.5569,173.3315,173.5569,5801.0
2021-09-27 13:50:00,200.16,200.27,200.14,200.23,5328.0,173.5396,173.635,173.5222,173.6003,5328.0
2021-09-27 13:55:00,200.3,200.31,200.05,200.14,13277.0,173.661,173.6696,173.4442,173.5222,13277.0
2021-09-27 14:00:00,200.13,200.31,200.09,200.28,13989.0,173.5136,173.6696,173.4789,173.6436,13989.0
2021-09-27 14:05:00,200.28,200.43,200.28,200.4,3093.0,173.6436,173.7737,173.6436,173.7477,3093.0
2021-09-27 14:10:00,200.42,200.45,200.25,200.28,6360.0,173.765,173.791,173.6176,173.6436,6360.0
2021-09-27 14:15:00,200.3,200.37,200.24,200.28,1871.0,173.661,173.7217,173.6089,173.6436,1871.0
2021-09-27 14:20:00,200.28,200.32,200.22,200.27,3931.0,173.6436,173.6783,173.5916,173.635,3931.0
2021-09-27 14:25:00,200.24,200.33,200.17,200.33,4420.0,173.6089,173.687,173.5483,173.687,4420.0
2021-09-27 14:30:00,200.33,200.33,200.02,200.14,4541.0,173.687,173.687,173.4182,173.5222,4541.0
2021-09-27 14:35:00,200.05,200.11,199.96,200.04,3247.0,173.4442,173.4962,173.3662,173.4355,3247.0
2021-09-27 14:40:00,200.02,200.09,199.9,200.08,7250.0,173.4182,173.4789,173.3142,173.4702,7250.0
2021-09-27 14:45:00,200.05,200.05,199.82,199.82,4436.0,173.4442,173.4442,173.2448,173.2448,4436.0
2021-09-27 14:50:00,199.73,199.97,199.67,199.92,9282.0,173.1668,173.3749,173.1148,173.3315,9282.0
2021-09-27 14:55:00,199.9,200.01,199.78,199.78,4337.0,173.3142,173.4095,173.2101,173.2101,4337.0
2021-09-27 15:00:00,199.76,199.93,199.68,199.8,5524.0,173.1928,173.3402,173.1234,173.2275,5524.0
2021-09-27 15:05:00,199.75,199.78,199.61,199.75,5283.0,173.1841,173.2101,173.0627,173.1841,5283.0
2021-09-27 15:10:00,199.72,199.8,199.71,199.79,9994.0,173.1581,173.2275,173.1494,173.2188,9994.0
2021-09-27 15:15:00,199.8,200.17,199.8,200.04,61661.0,173.2275,173.5483,173.2275,173.4355,61661.0
2021-09-27 15:20:00,200.06,200.09,199.79,199.82,10521.0,173.4529,173.4789,173.2188,173.2448,10521.0
2021-09-27 15:25:00,199.81,200.02,199.81,199.85,6968.0,173.2361,173.4182,173.2361,173.2708,6968.0
2021-09-27 15:30:00,199.88,200.03,199.81,199.87,40930.0,173.2968,173.4269,173.2361,173.2882,40930.0
2021-09-27 15:35:00,199.86,200.01,199.83,200.0,14931.0,173.2795,173.4095,173.2535,173.4009,14931.0
2021-09-27 15:40:00,199.96,200.03,199.82,199.91,22796.0,173.3662,173.4269,173.2448,173.3228,22796.0
2021-09-27 15:45:00,199.91,199.97,199.82,199.85,28013.0,173.3228,173.3749,173.2448,173.2708,28013.0
2021-09-27 15:50:00,199.84,200.09,199.66,200.08,81563.0,173.2621,173.4789,173.1061,173.4702,81563.0
2021-09-27 15:55:00,200.08,200.2,199.93,200.2,64578.0,173.4702,173.5743,173.3402,173.5743,64578.0
2021-09-28 09:30:00,200.66,201.42,200.66,201.39,22279.0,173.9731,174.632,173.9731,174.606,22279.0
2021-09-28 09:35:00,201.45,201.9,201.32,201.63,9865.0,174.658,175.0482,174.5453,174.8141,9865.0
2021-09-28 09:40:00,201.96,202.16,201.62,201.87,5492.0,175.1002,175.2736,174.8054,175.0222,5492.0
2021-09-28 09:45:00,201.8,202.18,201.54,201.71,16411.0,174.9615,175.2909,174.7361,174.8834,16411.0
2021-09-28 09:50:00,201.71,201.78,200.92,201.0,14927.0,174.8834,174.9441,174.1985,174.2679,14927.0
2021-09-28 09:55:00,201.19,201.27,200.93,201.03,7383.0,174.4326,174.502,174.2072,174.2939,7383.0
2021-09-28 10:00:00,201.17,201.36,200.63,200.69,24976.0,174.4153,174.58,173.9471,173.9991,24976.0
2021-09-28 10:05:00,200.68,200.99,199.8,199.8,15948.0,173.9904,174.2592,173.2275,173.2275,15948.0
2021-09-28 10:10:00,199.95,199.99,199.5,199.73,13648.0,173.3575,173.3922,172.9674,173.1668,13648.0
2021-09-28 10:15:00,199.88,199.9,199.42,199.75,9940.0,173.2968,173.3142,172.898,173.1841,9940.0
2021-09-28 10:20:00,199.72,199.79,199.04,199.42,16801.0,173.1581,173.2188,172.5685,172.898,16801.0
2021-09-28 10:25:00,199.57,199.57,198.74,199.02,8457.0,173.0281,173.0281,172.3084,172.5512,8457.0
2021-09-28 10:30:00,199.04,199.77,198.97,199.58,7035.0,172.5685,173.2015,172.5079,173.0367,7035.0
2021-09-28 10:35:00,199.6,200.35,199.45,200.35,5727.0,173.0541,173.7043,172.924,173.7043,5727.0
2021-09-28 10:40:00,200.59,201.08,200.51,200.99,10714.0,173.9124,174.3372,173.843,174.2592,10714.0
2021-09-28 10:45:00,201.11,201.19,200.92,200.95,10861.0,174.3632,174.4326,174.1985,174.2245,10861.0
2021-09-28 10:50:00,200.87,201.06,200.65,200.78,34167.0,174.1552,174.3199,173.9644,174.0771,34167.0
2021-09-28 10:55:00,200.89,200.91,200.43,200.79,5610.0,174.1725,174.1898,173.7737,174.0858,5610.0
2021-09-28 11:00:00,200.8,201.0,199.86,200.03,19957.0,174.0945,174.2679,173.2795,173.4269,19957.0
2021-09-28 11:05:00,200.06,200.27,199.75,199.81,7097.0,173.4529,173.635,173.1841,173.2361,7097.0
2021-09-28 11:10:00,199.83,199.84,199.35,199.49,5294.0,173.2535,173.2621,172.8373,172.9587,5294.0
2021-09-28 11:15:00,199.46,199.64,199.03,199.64,9317.0,172.9327,173.0887,172.5599,173.0887,9317.0
2021-09-28 11:20:00,199.53,200.12,199.47,199.85,3124.0,172.9934,173.5049,172.9414,173.2708,3124.0
2021-09-28 11:25:00,199.99,200.31,199.99,200.3,7231.0,173.3922,173.6696,173.3922,173.661,7231.0
2021-09-28 11:30:00,200.24,200.38,199.96,200.22,9506.0,173.6089,173.7303,173.3662,173.5916,9506.0
2021-09-28 11:35:00,200.1,200.26,199.53,199.65,4851.0,173.4876,173.6263,172.9934,173.0974,4851.0
2021-09-28 11:40:00,199.62,199.78,199.56,199.68,6880.0,173.0714,173.2101,173.0194,173.1234,6880.0
2021-09-28 11:45:00,199.79,200.01,199.67,199.84,5868.0,173.2188,173.4095,173.1148,173.2621,5868.0
2021-09-28 11:50:00,199.78,200.0,199.63,200.0,8907.0,173.2101,173.4009,173.0801,173.4009,8907.0
2021-09-28 11:55:00,199.95,200.1,199.87,199.99,2088.0,173.3575,173.4876,173.2882,173.3922,2088.0
2021-09-28 12:00:00,199.96,199.97,199.74,199.74,2512.0,173.3662,173.3749,173.1754,173.1754,2512.0
2021-09-28 12:05:00,199.68,199.72,199.45,199.72,4847.0,173.1234,173.1581,172.924,173.1581,4847.0
2021-09-28 12:10:00,199.55,200.17,199.55,200.0,4749.0,173.0107,173.5483,173.0107,173.4009,4749.0
2021-09-28 12:15:00,200.02,200.09,199.59,199.59,6149.0,173.4182,173.4789,173.0454,173.0454,6149.0
2021-09-28 12:20:00,199.48,199.72,199.47,199.71,5177.0,172.95,173.1581,172.9414,173.1494,5177.0
2021-09-28 12:25:00,199.74,200.01,199.65,199.76,12906.0,173.1754,173.4095,173.0974,173.1928,12906.0
2021-09-28 12:30:00,199.77,199.79,199.59,199.79,4070.0,173.2015,173.2188,173.0454,173.2188,4070.0
2021-09-28 12:35:00,199.77,199.77,199.54,199.64,7242.0,173.2015,173.2015,173.002,173.0887,7242.0
2021-09-28 12:40:00,199.7,199.75,199.43,199.43,5018.0,173.1408,173.1841,172.9067,172.9067,5018.0
2021-09-28 12:45:00,199.49,199.57,199.35,199.48,4619.0,172.9587,173.0281,172.8373,172.95,4619.0
2021-09-28 12:50:00,199.39,199.58,199.35,199.41,3950.0,172.872,173.0367,172.8373,172.8893,3950.0
2021-09-28 12:55:00,199.33,199.49,199.09,199.17,10406.0,172.82,172.9587,172.6119,172.6813,10406.0
2021-09-28 13:00:00,199.2,199.4,199.06,199.34,7533.0,172.7073,172.8807,172.5859,172.8286,7533.0
2021-09-28 13:05:00,199.34,199.73,199.17,199.68,9289.0,172.8286,173.1668,172.6813,173.1234,9289.0
2021-09-28 13:10:00,199.71,200.09,199.71,200.07,6535.0,173.1494,173.4789,173.1494,173.4616,6535.0
2021-09-28 13:15:00,200.02,200.21,199.93,200.16,11046.0,173.4182,173.5829,173.3402,173.5396,11046.0
2021-09-28 13:20:00,200.16,200.42,200.16,200.32,8766.0,173.5396,173.765,173.5396,173.6783,8766.0
2021-09-28 13:25:00,200.39,200.51,200.08,200.2,11421.0,173.739,173.843,173.4702,173.5743,11421.0
2021-09-28 13:30:00,200.2,200.21,200.01,200.14,6821.0,173.5743,173.5829,173.4095,173.5222,6821.0
2021-09-28 13:35:00,200.08,200.09,199.91,200.0,5534.0,173.4702,173.4789,173.3228,173.4009,5534.0
2021-09-28 13:40:00,200.05,200.19,199.58,199.58,9610.0,173.4442,173.5656,173.0367,173.0367,9610.0
2021-09-28 13:45:00,199.67,199.8,199.58,199.6,6697.0,173.1148,173.2275,173.0367,173.0541,6697.0
2021-09-28 13:50:00,199.76,199.8,199.53,199.53,4793.0,173.1928,173.2275,172.9934,172.9934,4793.0
2021-09-28 13:55:00,199.44,199.65,199.43,199.49,3961.0,172.9153,173.0974,172.9067,172.9587,3961.0
2021-09-28 14:00:00,199.59,199.59,199.37,199.5,5708.0,173.0454,173.0454,172.8547,172.9674,5708.0
2021-09-28 14:05:00,199.44,199.57,199.41,199.5,4202.0,172.9153,173.0281,172.8893,172.9674,4202.0
2021-09-28 14:10:00,199.43,199.44,198.99,199.08,39538.0,172.9067,172.9153,172.5252,172.6032,39538.0
2021-09-28 14:15:00,199.16,199.71,199.16,199.63,11309.0,172.6726,173.1494,172.6726,173.0801,11309.0
2021-09-28 14:20:00,199.56,199.8,199.5,199.77,6290.0,173.0194,173.2275,172.9674,173.2015,6290.0
2021-09-28 14:25:00,199.77,199.85,199.53,199.85,6664.0,173.2015,173.2708,172.9934,173.2708,6664.0
2021-09-28 14:30:00,199.86,199.86,199.5,199.5,7499.0,173.2795,173.2795,172.9674,172.9674,7499.0
2021-09-28 14:35:00,199.54,199.66,199.37,199.58,6847.0,173.002,173.1061,172.8547,173.0367,6847.0
2021-09-28 14:40:00,199.57,199.8,199.57,199.75,28934.0,173.0281,173.2275,173.0281,173.1841,28934.0
2021-09-28 14:45:00,199.8,200.08,199.67,200.01,17740.0,173.2275,173.4702,173.1148,173.4095,17740.0
2021-09-28 14:50:00,200.01,200.12,199.8,199.8,11963.0,173.4095,173.5049,173.2275,173.2275,11963.0
2021-09-28 14:55:00,199.7,199.95,199.7,199.72,14735.0,173.1408,173.3575,173.1408,173.1581,14735.0
2021-09-28 15:00:00,199.76,199.95,199.6,199.69,11395.0,173.1928,173.3575,173.0541,173.1321,11395.0
2021-09-28 15:05:00,199.63,199.91,199.53,199.72,21320.0,173.0801,173.3228,172.9934,173.1581,21320.0
2021-09-28 15:10:00,199.68,199.8,199.62,199.64,8089.0,173.1234,173.2275,173.0714,173.0887,8089.0
2021-09-28 15:15:00,199.65,199.79,199.45,199.57,10825.0,173.0974,173.2188,172.924,173.0281,10825.0
2021-09-28 15:20:00,199.57,199.59,199.16,199.18,22257.0,173.0281,173.0454,172.6726,172.6899,22257.0
2021-09-28 15:25:00,199.15,199.15,198.71,198.71,10376.0,172.6639,172.6639,172.2824,172.2824,10376.0
2021-09-28 15:30:00,198.69,198.93,198.54,198.65,17744.0,172.2651,172.4732,172.135,172.2304,17744.0
2021-09-28 15:35:00,198.65,199.18,198.55,198.84,15908.0,172.2304,172.6899,172.1437,172.3951,15908.0
2021-09-28 15:40:00,198.78,199.28,198.7,198.71,19319.0,172.3431,172.7766,172.2738,172.2824,19319.0
2021-09-28 15:45:00,198.73,198.88,197.97,198.01,33403.0,172.2998,172.4298,171.6409,171.6755,33403.0
2021-09-28 15:50:00,197.75,197.9,197.44,197.65,107164.0,171.4501,171.5802,171.1813,171.3634,107164.0
2021-09-28 15:55:00,197.67,197.8,197.06,197.72,152995.0,171.3807,171.4935,170.8519,171.4241,152995.0
2021-09-29 09:30:00,198.53,198.79,197.56,197.57,13625.0,172.1264,172.3518,171.2854,171.294,13625.0
2021-09-29 09:35:00,197.44,198.14,197.36,197.97,2467.0,171.1813,171.7882,171.112,171.6409,2467.0
2021-09-29 09:40:00,197.92,198.38,197.9,197.95,1810.0,171.5975,171.9963,171.5802,171.6235,1810.0
2021-09-29 09:45:00,197.94,198.43,197.91,197.98,4950.0,171.6148,172.0397,171.5888,171.6495,4950.0
2021-09-29 09:50:00,197.94,198.51,197.82,198.22,8423.0,171.6148,172.109,171.5108,171.8576,8423.0
2021-09-29 09:55:00,198.24,198.44,197.74,198.36,4499.0,171.8749,172.0483,171.4414,171.979,4499.0
2021-09-29 10:00:00,198.41,198.76,198.07,198.33,12566.0,172.0223,172.3258,171.7276,171.953,12566.0
2021-09-29 10:05:00,198.31,198.52,198.13,198.52,8403.0,171.9356,172.1177,171.7796,172.1177,8403.0
2021-09-29 10:10:00,198.57,198.6,198.14,198.58,10161.0,172.1611,172.1871,171.7882,172.1697,10161.0
2021-09-29 10:15:00,198.65,199.05,198.6,198.8,7089.0,172.2304,172.5772,172.1871,172.3605,7089.0
2021-09-29 10:20:00,198.86,198.98,198.43,198.49,52934.0,172.4125,172.5165,172.0397,172.0917,52934.0
2021-09-29 10:25:00,198.49,198.98,198.43,198.8,8354.0,172.0917,172.5165,172.0397,172.3605,8354.0
2021-09-29 10:30:00,198.7,198.72,197.71,197.71,19585.0,172.2738,172.2911,171.4154,171.4154,19585.0
2021-09-29 10:35:00,197.78,198.08,197.65,198.0,9475.0,171.4761,171.7362,171.3634,171.6669,9475.0
2021-09-29 10:40:00,197.94,198.43,197.94,198.36,8124.0,171.6148,172.0397,171.6148,171.979,8124.0
2021-09-29 10:45:00,198.45,198.61,198.31,198.35,9234.0,172.057,172.1957,171.9356,171.9703,9234.0
2021-09-29 10:50:00,198.33,198.52,198.17,198.41,7733.0,171.953,172.1177,171.8143,172.0223,7733.0
2021-09-29 10:55:00,198.27,198.55,198.18,198.5,6433.0,171.901,172.1437,171.8229,172.1004,6433.0
2021-09-29 11:00:00,198.44,198.5,198.22,198.3,4940.0,172.0483,172.1004,171.8576,171.927,4940.0
2021-09-29 11:05:00,198.29,198.7,198.29,198.7,5493.0,171.9183,172.2738,171.9183,172.2738,5493.0
2021-09-29 11:10:00,198.63,198.93,198.63,198.85,8126.0,172.2131,172.4732,172.2131,172.4038,8126.0
2021-09-29 11:15:00,198.78,198.86,198.51,198.51,7207.0,172.3431,172.4125,172.109,172.109,7207.0
2021-09-29 11:20:00,198.55,198.69,198.43,198.69,29418.0,172.1437,172.2651,172.0397,172.2651,29418.0
2021-09-29 11:25:00,198.75,198.8,198.35,198.41,3526.0,172.3171,172.3605,171.9703,172.0223,3526.0
2021-09-29 11:30:00,198.29,198.72,198.28,198.66,4075.0,171.9183,172.2911,171.9096,172.2391,4075.0
2021-09-29 11:35:00,198.73,198.82,198.59,198.62,3827.0,172.2998,172.3778,172.1784,172.2044,3827.0
2021-09-29 11:40:00,198.53,198.62,198.43,198.54,4811.0,172.1264,172.2044,172.0397,172.135,4811.0
2021-09-29 11:45:00,198.48,198.48,198.31,198.48,2152.0,172.083,172.083,171.9356,172.083,2152.0
2021-09-29 11:50:00,198.48,198.69,198.48,198.66,5783.0,172.083,172.2651,172.083,172.2391,5783.0
2021-09-29 11:55:00,198.66,198.71,198.55,198.67,4005.0,172.2391,172.2824,172.1437,172.2478,4005.0
2021-09-29 12:00:00,198.68,198.96,198.61,198.75,15982.0,172.2564,172.4992,172.1957,172.3171,15982.0
2021-09-29 12:05:00,198.73,198.83,198.52,198.59,9441.0,172.2998,172.3865,172.1177,172.1784,9441.0
2021-09-29 12:10:00,198.58,198.6,198.1,198.29,50329.0,172.1697,172.1871,171.7536,171.9183,50329.0
2021-09-29 12:15:00,198.31,198.32,198.01,198.12,12090.0,171.9356,171.9443,171.6755,171.7709,12090.0
2021-09-29 12:20:00,198.08,198.11,197.66,197.72,8740.0,171.7362,171.7622,171.3721,171.4241,8740.0
2021-09-29 12:25:00,197.8,197.87,197.68,197.72,11448.0,171.4935,171.5541,171.3894,171.4241,11448.0
2021-09-29 12:30:00,197.74,197.95,197.63,197.84,6594.0,171.4414,171.6235,171.3461,171.5281,6594.0
2021-09-29 12:35:00,197.85,197.87,197.46,197.53,17753.0,171.5368,171.5541,171.1987,171.2594,17753.0
2021-09-29 12:40:00,197.53,197.54,197.37,197.44,4644.0,171.2594,171.268,171.1206,171.1813,4644.0
2021-09-29 12:45:00,197.52,197.58,197.37,197.58,6874.0,171.2507,171.3027,171.1206,171.3027,6874.0
2021-09-29 12:50:00,197.52,197.72,197.51,197.61,3386.0,171.2507,171.4241,171.242,171.3287,3386.0
2021-09-29 12:55:00,197.62,197.69,197.43,197.53,9370.0,171.3374,171.3981,171.1727,171.2594,9370.0
2021-09-29 13:00:00,197.56,197.76,197.49,197.71,43799.0,171.2854,171.4588,171.2247,171.4154,43799.0
2021-09-29 13:05:00,197.74,197.83,197.43,197.52,11598.0,171.4414,171.5195,171.1727,171.2507,11598.0
2021-09-29 13:10:00,197.44,197.51,197.13,197.13,17454.0,171.1813,171.242,170.9126,170.9126,17454.0
2021-09-29 13:15:00,197.19,197.71,197.19,197.71,17306.0,170.9646,171.4154,170.9646,171.4154,17306.0
2021-09-29 13:20:00,197.72,197.9,197.52,197.62,12876.0,171.4241,171.5802,171.2507,171.3374,12876.0
2021-09-29 13:25:00,197.51,197.68,197.43,197.57,4815.0,171.242,171.3894,171.1727,171.294,4815.0
2021-09-29 13:30:00,197.6,197.6,197.37,197.47,5243.0,171.3201,171.3201,171.1206,171.2073,5243.0
2021-09-29 13:35:00,197.47,197.47,197.28,197.3,3979.0,171.2073,171.2073,171.0426,171.06,3979.0
2021-09-29 13:40:00,197.26,197.27,196.93,197.18,16274.0,171.0253,171.0339,170.7392,170.9559,16274.0
2021-09-29 13:45:00,197.12,197.2,196.91,196.96,10574.0,170.9039,170.9733,170.7218,170.7652,10574.0
2021-09-29 13:50:00,196.9,197.21,196.9,197.14,9034.0,170.7132,170.9819,170.7132,170.9212,9034.0
2021-09-29 13:55:00,197.15,197.34,197.11,197.34,7276.0,170.9299,171.0946,170.8952,171.0946,7276.0
2021-09-29 14:00:00,197.35,197.5,197.21,197.39,6385.0,171.1033,171.2334,170.9819,171.138,6385.0
2021-09-29 14:05:00,197.4,197.45,197.26,197.4,6323.0,171.1467,171.19,171.0253,171.1467,6323.0
2021-09-29 14:10:00,197.47,197.74,197.41,197.74,9202.0,171.2073,171.4414,171.1553,171.4414,9202.0
2021-09-29 14:15:00,197.68,197.81,197.68,197.69,5360.0,171.3894,171.5021,171.3894,171.3981,5360.0
2021-09-29 14:20:00,197.74,197.76,197.61,197.63,8764.0,171.4414,171.4588,171.3287,171.3461,8764.0
2021-09-29 14:25:00,197.63,197.97,197.63,197.79,11152.0,171.3461,171.6409,171.3461,171.4848,11152.0
2021-09-29 14:30:00,197.77,198.04,197.76,198.03,9992.0,171.4674,171.7015,171.4588,171.6929,9992.0
2021-09-29 14:35:00,198.02,198.03,197.85,197.91,6108.0,171.6842,171.6929,171.5368,171.5888,6108.0
2021-09-29 14:40:00,197.95,198.08,197.87,197.94,14613.0,171.6235,171.7362,171.5541,171.6148,14613.0
2021-09-29 14:45:00,197.92,197.98,197.72,197.87,14918.0,171.5975,171.6495,171.4241,171.5541,14918.0
2021-09-29 14:50:00,197.89,197.96,197.69,197.83,20769.0,171.5715,171.6322,171.3981,171.5195,20769.0
2021-09-29 14:55:00,197.83,197.84,197.72,197.77,14315.0,171.5195,171.5281,171.4241,171.4674,14315.0
2021-09-29 15:00:00,197.8,197.84,197.27,197.27,17951.0,171.4935,171.5281,171.0339,171.0339,17951.0
2021-09-29 15:05:00,197.33,197.68,197.27,197.61,12798.0,171.086,171.3894,171.0339,171.3287,12798.0
2021-09-29 15:10:00,197.61,198.06,197.61,198.04,13000.0,171.3287,171.7189,171.3287,171.7015,13000.0
2021-09-29 15:15:00,198.01,198.07,197.89,197.9,16960.0,171.6755,171.7276,171.5715,171.5802,16960.0
2021-09-29 15:20:00,197.9,197.98,197.73,197.98,14054.0,171.5802,171.6495,171.4328,171.6495,14054.0
2021-09-29 15:25:00,197.98,198.01,197.86,197.96,32546.0,171.6495,171.6755,171.5455,171.6322,32546.0
2021-09-29 15:30:00,197.94,198.11,197.84,198.08,29102.0,171.6148,171.7622,171.5281,171.7362,29102.0
2021-09-29 15:35:00,198.08,198.08,197.8,197.92,32036.0,171.7362,171.7362,171.4935,171.5975,32036.0
2021-09-29 15:40:00,197.93,197.93,197.59,197.63,25726.0,171.6062,171.6062,171.3114,171.3461,25726.0
2021-09-29 15:45:00,197.62,197.77,197.54,197.58,58750.0,171.3374,171.4674,171.268,171.3027,58750.0
2021-09-29 15:50:00,197.6,197.6,197.26,197.29,57673.0,171.3201,171.3201,171.0253,171.0513,57673.0
2021-09-29 15:55:00,197.29,197.47,197.23,197.43,92077.0,171.0513,171.2073,170.9993,171.1727,92077.0
2021-09-30 09:30:00,198.89,198.89,197.63,197.76,21426.0,172.4385,172.4385,171.3461,171.4588,21426.0
2021-09-30 09:35:00,197.76,197.92,196.73,197.14,12827.0,171.4588,171.5975,170.5658,170.9212,12827.0
2021-09-30 09:40:00,197.0,197.75,196.99,197.75,12761.0,170.7999,171.4501,170.7912,171.4501,12761.0
2021-09-30 09:45:00,197.67,198.91,197.67,198.47,7619.0,171.3807,172.4558,171.3807,172.0744,7619.0
2021-09-30 09:50:00,198.49,198.63,198.13,198.3,7401.0,172.0917,172.2131,171.7796,171.927,7401.0
2021-09-30 09:55:00,198.37,198.39,197.28,197.28,5345.0,171.9877,172.005,171.0426,171.0426,5345.0
2021-09-30 10:00:00,197.37,197.51,196.97,197.5,4193.0,171.1206,171.242,170.7738,171.2334,4193.0
2021-09-30 10:05:00,197.36,197.7,197.03,197.7,8940.0,171.112,171.4068,170.8259,171.4068,8940.0
2021-09-30 10:10:00,197.72,198.16,197.61,197.86,5444.0,171.4241,171.8056,171.3287,171.5455,5444.0
2021-09-30 10:15:00,197.88,198.37,197.85,198.21,4110.0,171.5628,171.9877,171.5368,171.8489,4110.0
2021-09-30 10:20:00,198.3,198.5,197.79,197.84,8015.0,171.927,172.1004,171.4848,171.5281,8015.0
2021-09-30 10:25:00,197.78,198.06,197.47,197.5,6125.0,171.4761,171.7189,171.2073,171.2334,6125.0
2021-09-30 10:30:00,197.52,198.22,197.31,198.09,10725.0,171.2507,171.8576,171.0686,171.7449,10725.0
2021-09-30 10:35:00,198.13,198.15,197.97,198.15,4730.0,171.7796,171.7969,171.6409,171.7969,4730.0
2021-09-30 10:40:00,198.12,198.12,197.69,198.01,20942.0,171.7709,171.7709,171.3981,171.6755,20942.0
2021-09-30 10:45:00,197.83,197.89,197.48,197.62,7814.0,171.5195,171.5715,171.216,171.3374,7814.0
2021-09-30 10:50:00,197.67,197.82,197.6,197.68,6525.0,171.3807,171.5108,171.3201,171.3894,6525.0
2021-09-30 10:55:00,197.71,197.71,197.18,197.29,8475.0,171.4154,171.4154,170.9559,171.0513,8475.0
2021-09-30 11:00:00,197.35,198.0,197.28,197.95,7823.0,171.1033,171.6669,171.0426,171.6235,7823.0
2021-09-30 11:05:00,197.95,198.19,197.78,198.15,30897.0,171.6235,171.8316,171.4761,171.7969,30897.0
2021-09-30 11:10:00,198.15,198.25,198.02,198.21,11108.0,171.7969,171.8836,171.6842,171.8489,11108.0
2021-09-30 11:15:00,198.24,198.47,198.23,198.25,12551.0,171.8749,172.0744,171.8663,171.8836,12551.0
2021-09-30 11:20:00,198.22,198.26,197.78,197.93,16441.0,171.8576,171.8923,171.4761,171.6062,16441.0
2021-09-30 11:25:00,197.81,198.25,197.78,198.25,9902.0,171.5021,171.8836,171.4761,171.8836,9902.0
2021-09-30 11:30:00,198.09,198.09,197.44,197.45,4524.0,171.7449,171.7449,171.1813,171.19,4524.0
2021-09-30 11:35:00,197.3,197.3,196.87,197.03,5807.0,171.06,171.06,170.6871,170.8259,5807.0
2021-09-30 11:40:00,196.97,197.03,196.72,196.77,6184.0,170.7738,170.8259,170.5571,170.6004,6184.0
2021-09-30 11:45:00,196.78,196.78,196.29,196.36,4042.0,170.6091,170.6091,170.1843,170.245,4042.0
2021-09-30 11:50:00,196.33,196.68,196.18,196.68,4523.0,170.219,170.5224,170.0889,170.5224,4523.0
2021-09-30 11:55:00,196.53,196.69,196.47,196.47,2975.0,170.3924,170.5311,170.3403,170.3403,2975.0
2021-09-30 12:00:00,196.54,196.78,196.28,196.53,5100.0,170.401,170.6091,170.1756,170.3924,5100.0
2021-09-30 12:05:00,196.44,196.47,195.78,195.78,4831.0,170.3143,170.3403,169.7421,169.7421,4831.0
2021-09-30 12:10:00,195.78,195.78,195.45,195.71,3037.0,169.7421,169.7421,169.456,169.6814,3037.0
2021-09-30 12:15:00,195.84,195.91,195.72,195.82,3274.0,169.7941,169.8548,169.6901,169.7768,3274.0
2021-09-30 12:20:00,195.96,196.07,195.69,195.84,4741.0,169.8982,169.9935,169.6641,169.7941,4741.0
2021-09-30 12:25:00,195.96,196.11,195.77,195.8,3524.0,169.8982,170.0282,169.7334,169.7595,3524.0
2021-09-30 12:30:00,195.75,195.81,195.5,195.71,5668.0,169.7161,169.7681,169.4993,169.6814,5668.0
2021-09-30 12:35:00,195.74,196.1,195.68,196.02,3912.0,169.7074,170.0196,169.6554,169.9502,3912.0
2021-09-30 12:40:00,196.04,196.18,195.95,196.05,3418.0,169.9675,170.0889,169.8895,169.9762,3418.0
2021-09-30 12:45:00,195.96,196.41,195.88,196.32,12276.0,169.8982,170.2883,169.8288,170.2103,12276.0
2021-09-30 12:50:00,196.46,196.46,196.05,196.23,6959.0,170.3317,170.3317,169.9762,170.1323,6959.0
2021-09-30 12:55:00,196.23,196.23,195.74,195.77,7216.0,170.1323,170.1323,169.7074,169.7334,7216.0
2021-09-30 13:00:00,195.84,196.3,195.75,196.3,2722.0,169.7941,170.193,169.7161,170.193,2722.0
2021-09-30 13:05:00,196.3,196.53,196.15,196.53,12895.0,170.193,170.3924,170.0629,170.3924,12895.0
2021-09-30 13:10:00,196.55,196.61,196.36,196.39,4034.0,170.4097,170.4617,170.245,170.271,4034.0
2021-09-30 13:15:00,196.5,196.73,196.28,196.49,7624.0,170.3664,170.5658,170.1756,170.3577,7624.0
2021-09-30 13:20:00,196.45,196.45,196.21,196.21,4693.0,170.323,170.323,170.1149,170.1149,4693.0
2021-09-30 13:25:00,196.28,196.36,196.05,196.23,4829.0,170.1756,170.245,169.9762,170.1323,4829.0
2021-09-30 13:30:00,196.22,196.22,196.0,196.1,4964.0,170.1236,170.1236,169.9329,170.0196,4964.0
2021-09-30 13:35:00,196.04,196.29,195.82,196.23,6291.0,169.9675,170.1843,169.7768,170.1323,6291.0
2021-09-30 13:40:00,196.3,196.33,196.2,196.3,4284.0,170.193,170.219,170.1063,170.193,4284.0
2021-09-30 13:45:00,196.33,196.59,196.33,196.59,3833.0,170.219,170.4444,170.219,170.4444,3833.0
2021-09-30 13:50:00,196.66,196.97,196.62,196.97,3572.0,170.5051,170.7738,170.4704,170.7738,3572.0
2021-09-30 13:55:00,196.91,197.11,196.84,197.03,8948.0,170.7218,170.8952,170.6611,170.8259,8948.0
2021-09-30 14:00:00,197.1,197.43,197.1,197.15,7265.0,170.8866,171.1727,170.8866,170.9299,7265.0
2021-09-30 14:05:00,197.09,197.39,197.03,197.29,5971.0,170.8779,171.138,170.8259,171.0513,5971.0
2021-09-30 14:10:00,197.3,197.43,197.08,197.29,5068.0,171.06,171.1727,170.8692,171.0513,5068.0
2021-09-30 14:15:00,197.28,197.28,196.76,196.76,5599.0,171.0426,171.0426,170.5918,170.5918,5599.0
2021-09-30 14:20:00,196.75,196.85,196.71,196.8,4264.0,170.5831,170.6698,170.5484,170.6265,4264.0
2021-09-30 14:25:00,196.8,196.86,196.64,196.86,2722.0,170.6265,170.6785,170.4877,170.6785,2722.0
2021-09-30 14:30:00,197.01,197.38,196.94,197.38,3757.0,170.8085,171.1293,170.7478,171.1293,3757.0
2021-09-30 14:35:00,197.36,197.36,197.04,197.15,5319.0,171.112,171.112,170.8345,170.9299,5319.0
2021-09-30 14:40:00,197.17,197.55,197.17,197.47,4272.0,170.9472,171.2767,170.9472,171.2073,4272.0
2021-09-30 14:45:00,197.54,197.59,197.44,197.47,4648.0,171.268,171.3114,171.1813,171.2073,4648.0
2021-09-30 14:50:00,197.56,197.77,197.35,197.47,5919.0,171.2854,171.4674,171.1033,171.2073,5919.0
2021-09-30 14:55:00,197.34,197.4,197.18,197.18,6406.0,171.0946,171.1467,170.9559,170.9559,6406.0
2021-09-30 15:00:00,197.19,197.23,196.7,196.7,8706.0,170.9646,170.9993,170.5398,170.5398,8706.0
2021-09-30 15:05:00,196.79,197.13,196.79,196.99,9308.0,170.6178,170.9126,170.6178,170.7912,9308.0
2021-09-30 15:10:00,197.15,197.25,197.06,197.18,9617.0,170.9299,171.0166,170.8519,170.9559,9617.0
2021-09-30 15:15:00,197.25,197.56,197.2,197.24,11709.0,171.0166,171.2854,170.9733,171.0079,11709.0
2021-09-30 15:20:00,197.16,197.26,197.04,197.1,5441.0,170.9386,171.0253,170.8345,170.8866,5441.0
2021-09-30 15:25:00,197.09,197.5,197.09,197.36,13663.0,170.8779,171.2334,170.8779,171.112,13663.0
2021-09-30 15:30:00,197.35,197.63,197.1,197.49,7803.0,171.1033,171.3461,170.8866,171.2247,7803.0
2021-09-30 15:35:00,197.43,197.48,196.97,196.97,11851.0,171.1727,171.216,170.7738,170.7738,11851.0
2021-09-30 15:40:00,197.04,197.04,196.77,196.81,8017.0,170.8345,170.8345,170.6004,170.6351,8017.0
2021-09-30 15:45:00,196.78,196.85,196.34,196.43,14232.0,170.6091,170.6698,170.2276,170.3057,14232.0
2021-09-30 15:50:00,196.42,196.49,196.15,196.24,18078.0,170.297,170.3577,170.0629,170.1409,18078.0
2021-09-30 15:55:00,196.28,196.37,195.55,195.55,71726.0,170.1756,170.2536,169.5427,169.5427,71726.0
2021-10-01 09:30:00,194.53,196.5,194.53,194.76,42413.0,168.6584,170.3664,168.6584,168.8578,42413.0
2021-10-01 09:35:00,194.74,195.0,193.94,194.84,24402.0,168.8404,169.0658,168.1468,168.9271,24402.0
2021-10-01 09:40:00,194.98,195.5,194.35,195.18,19452.0,169.0485,169.4993,168.5023,169.2219,19452.0
2021-10-01 09:45:00,195.21,195.43,194.74,194.99,17515.0,169.2479,169.4387,168.8404,169.0572,17515.0
2021-10-01 09:50:00,194.8,195.97,194.59,195.91,10284.0,168.8924,169.9068,168.7104,169.8548,10284.0
2021-10-01 09:55:00,195.92,196.28,195.74,196.28,6274.0,169.8635,170.1756,169.7074,170.1756,6274.0
2021-10-01 10:00:00,196.19,197.59,196.16,196.99,11581.0,170.0976,171.3114,170.0716,170.7912,11581.0
2021-10-01 10:05:00,197.11,197.23,196.86,196.91,4771.0,170.8952,170.9993,170.6785,170.7218,4771.0
2021-10-01 10:10:00,196.98,196.98,196.29,196.75,10935.0,170.7825,170.7825,170.1843,170.5831,10935.0
2021-10-01 10:15:00,196.56,196.56,195.63,195.69,10757.0,170.4184,170.4184,169.6121,169.6641,10757.0
2021-10-01 10:20:00,195.91,195.91,195.3,195.42,4729.0,169.8548,169.8548,169.3259,169.43,4729.0
2021-10-01 10:25:00,195.27,195.71,195.19,195.52,11669.0,169.2999,169.6814,169.2306,169.5167,11669.0
2021-10-01 10:30:00,195.41,196.07,195.4,196.07,13135.0,169.4213,169.9935,169.4126,169.9935,13135.0
2021-10-01 10:35:00,196.18,196.29,195.59,195.66,5919.0,170.0889,170.1843,169.5774,169.6381,5919.0
2021-10-01 10:40:00,195.74,196.11,195.47,195.47,4863.0,169.7074,170.0282,169.4733,169.4733,4863.0
2021-10-01 10:45:00,195.45,196.08,195.22,196.08,5963.0,169.456,170.0022,169.2566,170.0022,5963.0
2021-10-01 10:50:00,195.89,196.04,195.71,195.95,4053.0,169.8375,169.9675,169.6814,169.8895,4053.0
2021-10-01 10:55:00,195.97,196.57,195.97,196.5,6451.0,169.9068,170.427,169.9068,170.3664,6451.0
2021-10-01 11:00:00,196.51,197.03,196.51,196.8,5236.0,170.375,170.8259,170.375,170.6265,5236.0
2021-10-01 11:05:00,196.91,197.03,196.42,196.42,5047.0,170.7218,170.8259,170.297,170.297,5047.0
2021-10-01 11:10:00,196.51,197.15,196.32,197.15,9836.0,170.375,170.9299,170.2103,170.9299,9836.0
2021-10-01 11:15:00,197.05,197.07,196.62,196.78,8504.0,170.8432,170.8605,170.4704,170.6091,8504.0
2021-10-01 11:20:00,196.92,197.37,196.72,197.16,6666.0,170.7305,171.1206,170.5571,170.9386,6666.0
2021-10-01 11:25:00,197.19,197.3,197.06,197.2,6416.0,170.9646,171.06,170.8519,170.9733,6416.0
2021-10-01 11:30:00,197.28,197.3,197.0,197.18,6811.0,171.0426,171.06,170.7999,170.9559,6811.0
2021-10-01 11:35:00,197.23,197.39,197.0,197.31,5693.0,170.9993,171.138,170.7999,171.0686,5693.0
2021-10-01 11:40:00,197.37,197.68,197.32,197.58,2942.0,171.1206,171.3894,171.0773,171.3027,2942.0
2021-10-01 11:45:00,197.63,197.8,197.42,197.43,6512.0,171.3461,171.4935,171.164,171.1727,6512.0
2021-10-01 11:50:00,197.36,197.54,197.15,197.51,6413.0,171.112,171.268,170.9299,171.242,6413.0
2021-10-01 11:55:00,197.44,197.44,197.11,197.29,2902.0,171.1813,171.1813,170.8952,171.0513,2902.0
2021-10-01 12:00:00,197.22,197.46,197.21,197.39,2456.0,170.9906,171.1987,170.9819,171.138,2456.0
2021-10-01 12:05:00,197.43,197.61,197.26,197.43,2983.0,171.1727,171.3287,171.0253,171.1727,2983.0
2021-10-01 12:10:00,197.41,197.6,197.36,197.42,3606.0,171.1553,171.3201,171.112,171.164,3606.0
2021-10-01 12:15:00,197.43,197.48,197.11,197.13,5412.0,171.1727,171.216,170.8952,170.9126,5412.0
2021-10-01 12:20:00,197.33,197.63,197.25,197.63,7776.0,171.086,171.3461,171.0166,171.3461,7776.0
2021-10-01 12:25:00,197.63,197.81,197.54,197.73,3625.0,171.3461,171.5021,171.268,171.4328,3625.0
2021-10-01 12:30:00,197.83,197.91,197.72,197.83,2494.0,171.5195,171.5888,171.4241,171.5195,2494.0
2021-10-01 12:35:00,197.89,197.98,197.77,197.88,2700.0,171.5715,171.6495,171.4674,171.5628,2700.0
2021-10-01 12:40:00,197.99,198.0,197.85,197.85,2432.0,171.6582,171.6669,171.5368,171.5368,2432.0
2021-10-01 12:45:00,197.89,197.99,197.8,197.82,3663.0,171.5715,171.6582,171.4935,171.5108,3663.0
2021-10-01 12:50:00,197.78,197.82,197.72,197.8,2553.0,171.4761,171.5108,171.4241,171.4935,2553.0
2021-10-01 12:55:00,197.77,197.77,197.59,197.66,2491.0,171.4674,171.4674,171.3114,171.3721,2491.0
2021-10-01 13:00:00,197.65,197.81,197.43,197.81,5059.0,171.3634,171.5021,171.1727,171.5021,5059.0
2021-10-01 13:05:00,197.84,198.04,197.82,198.04,3464.0,171.5281,171.7015,171.5108,171.7015,3464.0
2021-10-01 13:10:00,198.09,198.1,197.8,197.82,5503.0,171.7449,171.7536,171.4935,171.5108,5503.0
2021-10-01 13:15:00,197.88,198.07,197.86,197.98,6138.0,171.5628,171.7276,171.5455,171.6495,6138.0
2021-10-01 13:20:00,198.08,198.17,198.02,198.04,2296.0,171.7362,171.8143,171.6842,171.7015,2296.0
2021-10-01 13:25:00,198.12,198.22,198.02,198.12,4150.0,171.7709,171.8576,171.6842,171.7709,4150.0
2021-10-01 13:30:00,198.14,198.33,198.1,198.21,3954.0,171.7882,171.953,171.7536,171.8489,3954.0
2021-10-01 13:35:00,198.22,198.33,198.14,198.22,5994.0,171.8576,171.953,171.7882,171.8576,5994.0
2021-10-01 13:40:00,198.28,198.28,198.12,198.24,12352.0,171.9096,171.9096,171.7709,171.8749,12352.0
2021-10-01 13:45:00,198.21,198.78,198.21,198.67,16262.0,171.8489,172.3431,171.8489,172.2478,16262.0
2021-10-01 13:50:00,198.72,198.88,198.62,198.88,5445.0,172.2911,172.4298,172.2044,172.4298,5445.0
2021-10-01 13:55:00,198.81,198.92,198.73,198.78,3873.0,172.3691,172.4645,172.2998,172.3431,3873.0
2021-10-01 14:00:00,198.93,198.96,198.66,198.8,13273.0,172.4732,172.4992,172.2391,172.3605,13273.0
2021-10-01 14:05:00,198.85,199.03,198.84,198.94,32958.0,172.4038,172.5599,172.3951,172.4818,32958.0
2021-10-01 14:10:00,199.02,199.11,198.94,199.06,8791.0,172.5512,172.6292,172.4818,172.5859,8791.0
2021-10-01 14:15:00,199.18,199.26,199.1,199.14,4462.0,172.6899,172.7593,172.6206,172.6552,4462.0
2021-10-01 14:20:00,199.17,199.56,199.17,199.47,16257.0,172.6813,173.0194,172.6813,172.9414,16257.0
2021-10-01 14:25:00,199.56,199.63,199.48,199.49,13343.0,173.0194,173.0801,172.95,172.9587,13343.0
2021-10-01 14:30:00,199.52,199.72,199.52,199.58,5080.0,172.9847,173.1581,172.9847,173.0367,5080.0
2021-10-01 14:35:00,199.58,199.68,199.58,199.59,2051.0,173.0367,173.1234,173.0367,173.0454,2051.0
2021-10-01 14:40:00,199.64,199.74,199.37,199.37,7212.0,173.0887,173.1754,172.8547,172.8547,7212.0
2021-10-01 14:45:00,199.37,199.45,199.32,199.37,4705.0,172.8547,172.924,172.8113,172.8547,4705.0
2021-10-01 14:50:00,199.39,199.67,199.23,199.67,5170.0,172.872,173.1148,172.7333,173.1148,5170.0
2021-10-01 14:55:00,199.74,199.85,199.58,199.61,6678.0,173.1754,173.2708,173.0367,173.0627,6678.0
2021-10-01 15:00:00,199.64,199.87,199.62,199.85,9738.0,173.0887,173.2882,173.0714,173.2708,9738.0
2021-10-01 15:05:00,199.84,199.85,199.66,199.71,13428.0,173.2621,173.2708,173.1061,173.1494,13428.0
2021-10-01 15:10:00,199.69,199.88,199.67,199.87,12664.0,173.1321,173.2968,173.1148,173.2882,12664.0
2021-10-01 15:15:00,199.89,199.96,199.48,199.52,7068.0,173.3055,173.3662,172.95,172.9847,7068.0
2021-10-01 15:20:00,199.52,199.77,199.52,199.66,5748.0,172.9847,173.2015,172.9847,173.1061,5748.0
2021-10-01 15:25:00,199.65,199.65,199.28,199.35,11876.0,173.0974,173.0974,172.7766,172.8373,11876.0
2021-10-01 15:30:00,199.29,199.35,198.79,198.86,35750.0,172.7853,172.8373,172.3518,172.4125,35750.0
2021-10-01 15:35:00,198.87,198.87,198.52,198.52,33746.0,172.4212,172.4212,172.1177,172.1177,33746.0
2021-10-01 15:40:00,198.57,198.81,198.46,198.81,18949.0,172.1611,172.3691,172.0657,172.3691,18949.0
2021-10-01 15:45:00,198.81,198.85,198.41,198.41,20372.0,172.3691,172.4038,172.0223,172.0223,20372.0
2021-10-01 15:50:00,198.45,198.73,198.32,198.32,27209.0,172.057,172.2998,171.9443,171.9443,27209.0
2021-10-01 15:55:00,198.38,198.52,198.06,198.37,70081.0,171.9963,172.1177,171.7189,171.9877,70081.0
2021-10-04 09:30:00,197.81,199.4,197.78,199.4,28474.0,171.5021,172.8807,171.4761,172.8807,28474.0
2021-10-04 09:35:00,199.28,199.5,198.93,199.45,6315.0,172.7766,172.9674,172.4732,172.924,6315.0
2021-10-04 09:40:00,199.45,200.15,199.34,200.03,6793.0,172.924,173.5309,172.8286,173.4269,6793.0
2021-10-04 09:45:00,200.17,200.69,199.99,200.23,5342.0,173.5483,173.9991,173.3922,173.6003,5342.0
2021-10-04 09:50:00,200.04,200.81,199.81,200.81,6688.0,173.4355,174.1031,173.2361,174.1031,6688.0
2021-10-04 09:55:00,200.93,200.93,200.24,200.43,5035.0,174.2072,174.2072,173.6089,173.7737,5035.0
2021-10-04 10:00:00,200.55,200.98,199.55,199.55,7262.0,173.8777,174.2505,173.0107,173.0107,7262.0
2021-10-04 10:05:00,199.45,200.15,199.39,200.15,7406.0,172.924,173.5309,172.872,173.5309,7406.0
2021-10-04 10:10:00,200.14,200.33,199.82,199.85,6899.0,173.5222,173.687,173.2448,173.2708,6899.0
2021-10-04 10:15:00,199.76,199.79,199.19,199.3,6328.0,173.1928,173.2188,172.6986,172.794,6328.0
2021-10-04 10:20:00,199.36,199.46,198.59,198.59,7946.0,172.846,172.9327,172.1784,172.1784,7946.0
2021-10-04 10:25:00,198.58,198.71,198.16,198.46,5242.0,172.1697,172.2824,171.8056,172.0657,5242.0
2021-10-04 10:30:00,198.27,198.38,197.84,197.84,5438.0,171.901,171.9963,171.5281,171.5281,5438.0
2021-10-04 10:35:00,197.77,197.77,196.92,197.15,8225.0,171.4674,171.4674,170.7305,170.9299,8225.0
2021-10-04 10:40:00,197.16,198.06,197.16,198.05,5256.0,170.9386,171.7189,170.9386,171.7102,5256.0
2021-10-04 10:45:00,198.05,198.05,197.22,197.22,3578.0,171.7102,171.7102,170.9906,170.9906,3578.0
2021-10-04 10:50:00,197.29,197.45,196.5,196.5,5604.0,171.0513,171.19,170.3664,170.3664,5604.0
2021-10-04 10:55:00,196.49,197.46,196.43,197.14,5566.0,170.3577,171.1987,170.3057,170.9212,5566.0
2021-10-04 11:00:00,197.16,197.17,196.67,196.75,4378.0,170.9386,170.9472,170.5137,170.5831,4378.0
2021-10-04 11:05:00,196.82,197.37,196.82,197.37,3139.0,170.6438,171.1206,170.6438,171.1206,3139.0
2021-10-04 11:10:00,197.33,197.65,197.29,197.5,6658.0,171.086,171.3634,171.0513,171.2334,6658.0
2021-10-04 11:15:00,197.37,197.49,197.15,197.42,7683.0,171.1206,171.2247,170.9299,171.164,7683.0
2021-10-04 11:20:00,197.48,197.56,196.98,197.05,12827.0,171.216,171.2854,170.7825,170.8432,12827.0
2021-10-04 11:25:00,197.11,197.38,196.85,197.28,12781.0,170.8952,171.1293,170.6698,171.0426,12781.0
2021-10-04 11:30:00,197.25,197.54,197.22,197.44,6369.0,171.0166,171.268,170.9906,171.1813,6369.0
2021-10-04 11:35:00,197.47,197.57,197.26,197.42,12541.0,171.2073,171.294,171.0253,171.164,12541.0
2021-10-04 11:40:00,197.49,197.99,197.49,197.99,4841.0,171.2247,171.6582,171.2247,171.6582,4841.0
2021-10-04 11:45:00,197.96,198.0,197.52,197.52,2504.0,171.6322,171.6669,171.2507,171.2507,2504.0
2021-10-04 11:50:00,197.46,197.92,197.39,197.92,3066.0,171.1987,171.5975,171.138,171.5975,3066.0
2021-10-04 11:55:00,197.93,198.28,197.85,198.28,4083.0,171.6062,171.9096,171.5368,171.9096,4083.0
2021-10-04 12:00:00,198.18,198.28,198.03,198.18,11113.0,171.8229,171.9096,171.6929,171.8229,11113.0
2021-10-04 12:05:00,198.18,198.5,197.95,198.4,5683.0,171.8229,172.1004,171.6235,172.0137,5683.0
2021-10-04 12:10:00,198.29,198.29,198.18,198.18,724.0,171.9183,171.9183,171.8229,171.8229,724.0
2021-10-04 12:15:00,198.23,198.38,198.11,198.19,2568.0,171.8663,171.9963,171.7622,171.8316,2568.0
2021-10-04 12:20:00,198.19,198.23,198.03,198.07,1854.0,171.8316,171.8663,171.6929,171.7276,1854.0
2021-10-04 12:25:00,198.07,198.2,198.0,198.1,1890.0,171.7276,171.8403,171.6669,171.7536,1890.0
2021-10-04 12:30:00,198.08,198.11,197.95,197.96,1513.0,171.7362,171.7622,171.6235,171.6322,1513.0
2021-10-04 12:35:00,198.06,198.22,198.01,198.02,6469.0,171.7189,171.8576,171.6755,171.6842,6469.0
2021-10-04 12:40:00,197.92,197.92,197.49,197.75,5302.0,171.5975,171.5975,171.2247,171.4501,5302.0
2021-10-04 12:45:00,197.62,197.96,197.58,197.96,5886.0,171.3374,171.6322,171.3027,171.6322,5886.0
2021-10-04 12:50:00,197.9,198.17,197.68,198.17,3408.0,171.5802,171.8143,171.3894,171.8143,3408.0
2021-10-04 12:55:00,198.26,198.35,198.14,198.14,3899.0,171.8923,171.9703,171.7882,171.7882,3899.0
2021-10-04 13:00:00,198.08,198.13,197.69,197.69,4976.0,171.7362,171.7796,171.3981,171.3981,4976.0
2021-10-04 13:05:00,197.63,198.55,197.63,198.49,3760.0,171.3461,172.1437,171.3461,172.0917,3760.0
2021-10-04 13:10:00,198.4,198.78,198.4,198.61,7319.0,172.0137,172.3431,172.0137,172.1957,7319.0
2021-10-04 13:15:00,198.68,198.69,198.5,198.5,9878.0,172.2564,172.2651,172.1004,172.1004,9878.0
2021-10-04 13:20:00,198.49,198.57,198.25,198.5,4887.0,172.0917,172.1611,171.8836,172.1004,4887.0
2021-10-04 13:25:00,198.58,198.58,198.12,198.14,4616.0,172.1697,172.1697,171.7709,171.7882,4616.0
2021-10-04 13:30:00,198.23,198.55,198.11,198.43,4985.0,171.8663,172.1437,171.7622,172.0397,4985.0
2021-10-04 13:35:00,198.39,198.68,198.38,198.59,3741.0,172.005,172.2564,171.9963,172.1784,3741.0
2021-10-04 13:40:00,198.72,198.74,198.32,198.4,5961.0,172.2911,172.3084,171.9443,172.0137,5961.0
2021-10-04 13:45:00,198.42,198.58,198.29,198.58,5822.0,172.031,172.1697,171.9183,172.1697,5822.0
2021-10-04 13:50:00,198.52,198.55,198.37,198.45,4490.0,172.1177,172.1437,171.9877,172.057,4490.0
2021-10-04 13:55:00,198.34,198.39,198.25,198.39,5528.0,171.9616,172.005,171.8836,172.005,5528.0
2021-10-04 14:00:00,198.33,198.57,198.33,198.42,6099.0,171.953,172.1611,171.953,172.031,6099.0
2021-10-04 14:05:00,198.33,198.57,198.22,198.52,8337.0,171.953,172.1611,171.8576,172.1177,8337.0
2021-10-04 14:10:00,198.49,198.53,197.98,198.01,11186.0,172.0917,172.1264,171.6495,171.6755,11186.0
2021-10-04 14:15:00,198.12,198.27,197.96,198.08,6830.0,171.7709,171.901,171.6322,171.7362,6830.0
2021-10-04 14:20:00,198.15,198.51,198.15,198.4,7922.0,171.7969,172.109,171.7969,172.0137,7922.0
2021-10-04 14:25:00,198.31,198.53,198.19,198.53,10764.0,171.9356,172.1264,171.8316,172.1264,10764.0
2021-10-04 14:30:00,198.43,198.53,198.08,198.08,11362.0,172.0397,172.1264,171.7362,171.7362,11362.0
2021-10-04 14:35:00,197.94,198.07,197.88,198.07,6983.0,171.6148,171.7276,171.5628,171.7276,6983.0
2021-10-04 14:40:00,198.01,198.17,197.92,197.97,5462.0,171.6755,171.8143,171.5975,171.6409,5462.0
2021-10-04 14:45:00,198.12,198.16,197.97,198.12,2601.0,171.7709,171.8056,171.6409,171.7709,2601.0
2021-10-04 14:50:00,198.2,198.33,197.91,198.03,5056.0,171.8403,171.953,171.5888,171.6929,5056.0
2021-10-04 14:55:00,198.05,198.33,198.05,198.18,4003.0,171.7102,171.953,171.7102,171.8229,4003.0
2021-10-04 15:00:00,198.3,198.51,198.22,198.45,4262.0,171.927,172.109,171.8576,172.057,4262.0
2021-10-04 15:05:00,198.48,198.52,198.26,198.41,5550.0,172.083,172.1177,171.8923,172.0223,5550.0
2021-10-04 15:10:00,198.35,198.63,198.15,198.41,4640.0,171.9703,172.2131,171.7969,172.0223,4640.0
2021-10-04 15:15:00,198.48,198.61,198.13,198.17,3951.0,172.083,172.1957,171.7796,171.8143,3951.0
2021-10-04 15:20:00,198.23,198.24,198.06,198.14,5313.0,171.8663,171.8749,171.7189,171.7882,5313.0
2021-10-04 15:25:00,198.08,198.17,198.0,198.03,6178.0,171.7362,171.8143,171.6669,171.6929,6178.0
2021-10-04 15:30:00,198.05,198.45,197.85,198.33,10859.0,171.7102,172.057,171.5368,171.953,10859.0
2021-10-04 15:35:00,198.29,198.34,197.88,197.94,9242.0,171.9183,171.9616,171.5628,171.6148,9242.0
2021-10-04 15:40:00,197.98,198.7,197.92,198.51,17731.0,171.6495,172.2738,171.5975,172.109,17731.0
2021-10-04 15:45:00,198.52,198.69,198.46,198.5,32123.0,172.1177,172.2651,172.0657,172.1004,32123.0
2021-10-04 15:50:00,198.5,198.5,197.47,197.56,45819.0,172.1004,172.1004,171.2073,171.2854,45819.0
2021-10-04 15:55:00,197.6,198.28,197.6,198.17,86840.0,171.3201,171.9096,171.3201,171.8143,86840.0
2021-10-05 09:30:00,199.47,199.55,198.44,198.95,30059.0,172.9414,173.0107,172.0483,172.4905,30059.0
2021-10-05 09:35:00,198.71,199.3,198.35,198.82,13120.0,172.2824,172.794,171.9703,172.3778,13120.0
2021-10-05 09:40:00,198.64,198.71,198.16,198.39,2701.0,172.2217,172.2824,171.8056,172.005,2701.0
2021-10-05 09:45:00,198.4,199.05,198.4,198.93,4621.0,172.0137,172.5772,172.0137,172.4732,4621.0
2021-10-05 09:50:00,199.04,199.68,199.04,199.68,4030.0,172.5685,173.1234,172.5685,173.1234,4030.0
2021-10-05 09:55:00,199.64,199.64,199.13,199.13,7405.0,173.0887,173.0887,172.6466,172.6466,7405.0
2021-10-05 10:00:00,199.35,200.31,199.34,200.22,11077.0,172.8373,173.6696,172.8286,173.5916,11077.0
2021-10-05 10:05:00,200.33,200.62,200.24,200.34,3870.0,173.687,173.9384,173.6089,173.6957,3870.0
2021-10-05 10:10:00,200.33,200.82,200.23,200.58,5852.0,173.687,174.1118,173.6003,173.9037,5852.0
2021-10-05 10:15:00,200.77,201.05,200.7,200.87,4883.0,174.0685,174.3112,174.0078,174.1552,4883.0
2021-10-05 10:20:00,200.91,201.11,200.74,200.74,16330.0,174.1898,174.3632,174.0425,174.0425,16330.0
2021-10-05 10:25:00,200.78,201.05,200.77,200.83,23118.0,174.0771,174.3112,174.0685,174.1205,23118.0
2021-10-05 10:30:00,201.0,201.6,200.91,201.6,27861.0,174.2679,174.7881,174.1898,174.7881,27861.0
2021-10-05 10:35:00,201.6,201.76,201.29,201.3,11823.0,174.7881,174.9268,174.5193,174.528,11823.0
2021-10-05 10:40:00,201.39,201.85,201.37,201.67,11540.0,174.606,175.0048,174.5887,174.8488,11540.0
2021-10-05 10:45:00,201.67,202.07,201.62,201.92,10411.0,174.8488,175.1956,174.8054,175.0655,10411.0
2021-10-05 10:50:00,201.91,201.97,201.64,201.79,9051.0,175.0568,175.1089,174.8228,174.9528,9051.0
2021-10-05 10:55:00,201.81,201.89,201.69,201.75,4712.0,174.9701,175.0395,174.8661,174.9181,4712.0
2021-10-05 11:00:00,201.78,201.89,201.54,201.69,8976.0,174.9441,175.0395,174.7361,174.8661,8976.0
2021-10-05 11:05:00,201.68,202.16,201.59,201.96,8073.0,174.8574,175.2736,174.7794,175.1002,8073.0
2021-10-05 11:10:00,201.96,201.96,201.68,201.69,5938.0,175.1002,175.1002,174.8574,174.8661,5938.0
2021-10-05 11:15:00,201.73,201.94,201.65,201.88,8511.0,174.9008,175.0829,174.8314,175.0308,8511.0
2021-10-05 11:20:00,201.83,201.97,201.53,201.53,3855.0,174.9875,175.1089,174.7274,174.7274,3855.0
2021-10-05 11:25:00,201.55,201.55,201.2,201.21,13828.0,174.7447,174.7447,174.4413,174.4499,13828.0
2021-10-05 11:30:00,201.2,201.5,201.15,201.5,12319.0,174.4413,174.7014,174.3979,174.7014,12319.0
2021-10-05 11:35:00,201.5,201.5,201.01,201.08,5767.0,174.7014,174.7014,174.2765,174.3372,5767.0
2021-10-05 11:40:00,201.14,201.21,201.02,201.05,2850.0,174.3893,174.4499,174.2852,174.3112,2850.0
2021-10-05 11:45:00,201.05,201.17,200.89,200.89,5507.0,174.3112,174.4153,174.1725,174.1725,5507.0
2021-10-05 11:50:00,200.99,201.12,200.95,201.04,7211.0,174.2592,174.3719,174.2245,174.3026,7211.0
2021-10-05 11:55:00,201.14,201.33,201.02,201.24,5592.0,174.3893,174.554,174.2852,174.476,5592.0
2021-10-05 12:00:00,201.28,201.4,201.2,201.34,4113.0,174.5106,174.6147,174.4413,174.5627,4113.0
2021-10-05 12:05:00,201.27,201.54,201.23,201.5,5640.0,174.502,174.7361,174.4673,174.7014,5640.0
2021-10-05 12:10:00,201.46,201.5,201.22,201.25,6119.0,174.6667,174.7014,174.4586,174.4846,6119.0
2021-10-05 12:15:00,201.2,201.2,200.84,200.84,3978.0,174.4413,174.4413,174.1292,174.1292,3978.0
2021-10-05 12:20:00,200.81,200.82,200.24,200.27,9491.0,174.1031,174.1118,173.6089,173.635,9491.0
2021-10-05 12:25:00,200.28,200.53,200.28,200.51,5170.0,173.6436,173.8604,173.6436,173.843,5170.0
2021-10-05 12:30:00,200.51,200.55,200.37,200.38,6188.0,173.843,173.8777,173.7217,173.7303,6188.0
2021-10-05 12:35:00,200.32,200.4,200.22,200.28,6569.0,173.6783,173.7477,173.5916,173.6436,6569.0
2021-10-05 12:40:00,200.33,200.54,200.33,200.48,5542.0,173.687,173.8691,173.687,173.817,5542.0
2021-10-05 12:45:00,200.53,200.69,200.49,200.64,30131.0,173.8604,173.9991,173.8257,173.9558,30131.0
2021-10-05 12:50:00,200.6,200.91,200.56,200.81,11763.0,173.9211,174.1898,173.8864,174.1031,11763.0
2021-10-05 12:55:00,200.84,201.03,200.82,200.96,7625.0,174.1292,174.2939,174.1118,174.2332,7625.0
2021-10-05 13:00:00,200.96,201.0,200.76,200.86,4879.0,174.2332,174.2679,174.0598,174.1465,4879.0
2021-10-05 13:05:00,200.86,200.95,200.71,200.87,11196.0,174.1465,174.2245,174.0164,174.1552,11196.0
2021-10-05 13:10:00,200.85,201.04,200.83,200.88,6311.0,174.1378,174.3026,174.1205,174.1638,6311.0
2021-10-05 13:15:00,200.95,201.08,200.75,200.75,9257.0,174.2245,174.3372,174.0511,174.0511,9257.0
2021-10-05 13:20:00,200.79,201.0,200.72,200.95,14392.0,174.0858,174.2679,174.0251,174.2245,14392.0
2021-10-05 13:25:00,200.97,201.04,200.9,200.93,5802.0,174.2419,174.3026,174.1812,174.2072,5802.0
2021-10-05 13:30:00,201.0,201.02,200.82,200.82,6646.0,174.2679,174.2852,174.1118,174.1118,6646.0
2021-10-05 13:35:00,200.88,200.96,200.85,200.91,14231.0,174.1638,174.2332,174.1378,174.1898,14231.0
2021-10-05 13:40:00,201.0,201.1,200.95,201.03,8260.0,174.2679,174.3546,174.2245,174.2939,8260.0
2021-10-05 13:45:00,201.05,201.05,200.91,200.98,9569.0,174.3112,174.3112,174.1898,174.2505,9569.0
2021-10-05 13:50:00,201.05,201.05,200.91,200.91,4995.0,174.3112,174.3112,174.1898,174.1898,4995.0
2021-10-05 13:55:00,200.89,201.05,200.8,200.99,15477.0,174.1725,174.3112,174.0945,174.2592,15477.0
2021-10-05 14:00:00,201.02,201.33,200.99,201.16,6937.0,174.2852,174.554,174.2592,174.4066,6937.0
2021-10-05 14:05:00,201.12,201.12,200.89,201.03,4279.0,174.3719,174.3719,174.1725,174.2939,4279.0
2021-10-05 14:10:00,201.03,201.06,200.92,200.93,5428.0,174.2939,174.3199,174.1985,174.2072,5428.0
2021-10-05 14:15:00,200.97,201.01,200.79,200.87,8267.0,174.2419,174.2765,174.0858,174.1552,8267.0
2021-10-05 14:20:00,200.92,200.92,200.69,200.77,6902.0,174.1985,174.1985,173.9991,174.0685,6902.0
2021-10-05 14:25:00,200.8,201.12,200.8,201.12,7321.0,174.0945,174.3719,174.0945,174.3719,7321.0
2021-10-05 14:30:00,201.08,201.14,200.99,201.0,5829.0,174.3372,174.3893,174.2592,174.2679,5829.0
2021-10-05 14:35:00,200.96,201.07,200.84,200.93,7870.0,174.2332,174.3286,174.1292,174.2072,7870.0
2021-10-05 14:40:00,200.94,201.14,200.88,201.03,15270.0,174.2159,174.3893,174.1638,174.2939,15270.0
2021-10-05 14:45:00,201.09,201.16,200.97,200.99,6215.0,174.3459,174.4066,174.2419,174.2592,6215.0
2021-10-05 14:50:00,201.01,201.1,200.95,201.01,7575.0,174.2765,174.3546,174.2245,174.2765,7575.0
2021-10-05 14:55:00,201.04,201.25,200.93,201.22,7538.0,174.3026,174.4846,174.2072,174.4586,7538.0
2021-10-05 15:00:00,201.19,201.38,201.18,201.22,8103.0,174.4326,174.5973,174.4239,174.4586,8103.0
2021-10-05 15:05:00,201.21,201.36,201.13,201.33,9985.0,174.4499,174.58,174.3806,174.554,9985.0
2021-10-05 15:10:00,201.33,201.5,201.32,201.46,10391.0,174.554,174.7014,174.5453,174.6667,10391.0
2021-10-05 15:15:00,201.49,201.58,201.4,201.57,13938.0,174.6927,174.7707,174.6147,174.7621,13938.0
2021-10-05 15:20:00,201.65,201.66,201.32,201.44,7886.0,174.8314,174.8401,174.5453,174.6494,7886.0
2021-10-05 15:25:00,201.4,201.43,201.16,201.25,13835.0,174.6147,174.6407,174.4066,174.4846,13835.0
2021-10-05 15:30:00,201.27,201.42,201.21,201.42,10415.0,174.502,174.632,174.4499,174.632,10415.0
2021-10-05 15:35:00,201.42,201.61,201.4,201.55,23312.0,174.632,174.7967,174.6147,174.7447,23312.0
2021-10-05 15:40:00,201.58,201.7,201.5,201.56,16803.0,174.7707,174.8748,174.7014,174.7534,16803.0
2021-10-05 15:45:00,201.57,201.59,201.06,201.11,30013.0,174.7621,174.7794,174.3199,174.3632,30013.0
2021-10-05 15:50:00,201.09,201.12,200.76,200.78,43607.0,174.3459,174.3719,174.0598,174.0771,43607.0
2021-10-05 15:55:00,200.78,200.82,200.36,200.5,86863.0,174.0771,174.1118,173.713,173.8344,86863.0
2021-10-06 09:30:00,199.52,200.25,198.44,200.12,59566.0,172.9847,173.6176,172.0483,173.5049,59566.0
2021-10-06 09:35:00,200.49,200.77,199.9,200.01,7790.0,173.8257,174.0685,173.3142,173.4095,7790.0
2021-10-06 09:40:00,200.08,200.1,199.26,199.71,11639.0,173.4702,173.4876,172.7593,173.1494,11639.0
2021-10-06 09:45:00,199.77,200.16,199.25,199.41,7839.0,173.2015,173.5396,172.7506,172.8893,7839.0
2021-10-06 09:50:00,199.42,199.42,199.0,199.12,15625.0,172.898,172.898,172.5339,172.6379,15625.0
2021-10-06 09:55:00,199.09,199.35,198.77,198.99,43551.0,172.6119,172.8373,172.3345,172.5252,43551.0
2021-10-06 10:00:00,198.94,199.06,198.0,198.15,11164.0,172.4818,172.5859,171.6669,171.7969,11164.0
2021-10-06 10:05:00,198.03,198.37,197.56,198.13,4905.0,171.6929,171.9877,171.2854,171.7796,4905.0
2021-10-06 10:10:00,197.98,198.13,197.73,198.09,19328.0,171.6495,171.7796,171.4328,171.7449,19328.0
2021-10-06 10:15:00,198.09,198.09,197.4,197.4,8604.0,171.7449,171.7449,171.1467,171.1467,8604.0
2021-10-06 10:20:00,197.3,198.31,197.29,198.31,6858.0,171.06,171.9356,171.0513,171.9356,6858.0
2021-10-06 10:25:00,198.38,198.38,197.89,197.97,3330.0,171.9963,171.9963,171.5715,171.6409,3330.0
2021-10-06 10:30:00,197.74,198.73,197.74,198.59,6444.0,171.4414,172.2998,171.4414,172.1784,6444.0
2021-10-06 10:35:00,198.73,198.78,198.26,198.31,6305.0,172.2998,172.3431,171.8923,171.9356,6305.0
2021-10-06 10:40:00,198.31,198.58,197.99,198.08,8187.0,171.9356,172.1697,171.6582,171.7362,8187.0
2021-10-06 10:45:00,197.94,198.05,196.86,196.87,14393.0,171.6148,171.7102,170.6785,170.6871,14393.0
2021-10-06 10:50:00,196.8,197.58,196.8,197.58,18319.0,170.6265,171.3027,170.6265,171.3027,18319.0
2021-10-06 10:55:00,197.58,197.69,197.46,197.64,4116.0,171.3027,171.3981,171.1987,171.3547,4116.0
2021-10-06 11:00:00,197.64,198.43,197.64,198.16,21127.0,171.3547,172.0397,171.3547,171.8056,21127.0
2021-10-06 11:05:00,198.14,198.2,197.61,197.78,15059.0,171.7882,171.8403,171.3287,171.4761,15059.0
2021-10-06 11:10:00,197.48,197.88,197.47,197.67,4413.0,171.216,171.5628,171.2073,171.3807,4413.0
2021-10-06 11:15:00,197.78,198.05,197.74,197.78,5176.0,171.4761,171.7102,171.4414,171.4761,5176.0
2021-10-06 11:20:00,197.85,197.95,197.47,197.47,11155.0,171.5368,171.6235,171.2073,171.2073,11155.0
2021-10-06 11:25:00,197.43,197.47,197.16,197.21,4643.0,171.1727,171.2073,170.9386,170.9819,4643.0
2021-10-06 11:30:00,197.28,197.3,196.84,196.94,10489.0,171.0426,171.06,170.6611,170.7478,10489.0
2021-10-06 11:35:00,197.01,197.31,196.97,197.31,7564.0,170.8085,171.0686,170.7738,171.0686,7564.0
2021-10-06 11:40:00,197.37,197.39,196.9,197.12,3745.0,171.1206,171.138,170.7132,170.9039,3745.0
2021-10-06 11:45:00,197.26,197.76,197.26,197.68,2379.0,171.0253,171.4588,171.0253,171.3894,2379.0
2021-10-06 11:50:00,197.99,198.07,197.81,198.01,6271.0,171.6582,171.7276,171.5021,171.6755,6271.0
2021-10-06 11:55:00,197.95,198.11,197.91,197.97,22378.0,171.6235,171.7622,171.5888,171.6409,22378.0
2021-10-06 12:00:00,198.0,198.14,197.87,197.87,14018.0,171.6669,171.7882,171.5541,171.5541,14018.0
2021-10-06 12:05:00,197.81,197.81,197.27,197.34,4147.0,171.5021,171.5021,171.0339,171.0946,4147.0
2021-10-06 12:10:00,197.42,197.49,197.29,197.49,5096.0,171.164,171.2247,171.0513,171.2247,5096.0
2021-10-06 12:15:00,197.47,197.67,197.36,197.59,7137.0,171.2073,171.3807,171.112,171.3114,7137.0
2021-10-06 12:20:00,197.58,197.58,197.36,197.53,4862.0,171.3027,171.3027,171.112,171.2594,4862.0
2021-10-06 12:25:00,197.53,197.67,197.22,197.57,4937.0,171.2594,171.3807,170.9906,171.294,4937.0
2021-10-06 12:30:00,197.51,197.78,197.51,197.78,4777.0,171.242,171.4761,171.242,171.4761,4777.0
2021-10-06 12:35:00,197.82,197.83,197.55,197.77,2876.0,171.5108,171.5195,171.2767,171.4674,2876.0
2021-10-06 12:40:00,197.91,198.25,197.91,198.25,3181.0,171.5888,171.8836,171.5888,171.8836,3181.0
2021-10-06 12:45:00,198.27,198.34,197.97,197.97,3407.0,171.901,171.9616,171.6409,171.6409,3407.0
2021-10-06 12:50:00,198.04,198.23,198.04,198.17,2109.0,171.7015,171.8663,171.7015,171.8143,2109.0
2021-10-06 12:55:00,198.25,198.47,198.25,198.35,3836.0,171.8836,172.0744,171.8836,171.9703,3836.0
2021-10-06 13:00:00,198.47,198.47,198.07,198.15,4757.0,172.0744,172.0744,171.7276,171.7969,4757.0
2021-10-06 13:05:00,198.22,198.22,197.9,198.0,2629.0,171.8576,171.8576,171.5802,171.6669,2629.0
2021-10-06 13:10:00,197.92,198.21,197.73,198.21,3161.0,171.5975,171.8489,171.4328,171.8489,3161.0
2021-10-06 13:15:00,198.15,198.46,198.06,198.37,2400.0,171.7969,172.0657,171.7189,171.9877,2400.0
2021-10-06 13:20:00,198.35,198.4,198.15,198.38,3348.0,171.9703,172.0137,171.7969,171.9963,3348.0
2021-10-06 13:25:00,198.38,198.59,198.29,198.59,2036.0,171.9963,172.1784,171.9183,172.1784,2036.0
2021-10-06 13:30:00,198.63,198.92,198.63,198.92,3927.0,172.2131,172.4645,172.2131,172.4645,3927.0
2021-10-06 13:35:00,198.91,199.23,198.91,199.21,2859.0,172.4558,172.7333,172.4558,172.7159,2859.0
2021-10-06 13:40:00,199.14,199.14,198.98,199.09,3489.0,172.6552,172.6552,172.5165,172.6119,3489.0
2021-10-06 13:45:00,199.13,199.21,199.03,199.1,2955.0,172.6466,172.7159,172.5599,172.6206,2955.0
2021-10-06 13:50:00,199.05,199.07,198.69,198.69,4429.0,172.5772,172.5946,172.2651,172.2651,4429.0
2021-10-06 13:55:00,198.77,199.06,198.77,199.06,3757.0,172.3345,172.5859,172.3345,172.5859,3757.0
2021-10-06 14:00:00,199.27,199.31,199.1,199.23,8227.0,172.768,172.8026,172.6206,172.7333,8227.0
2021-10-06 14:05:00,199.24,199.43,198.97,199.43,55233.0,172.7419,172.9067,172.5079,172.9067,55233.0
2021-10-06 14:10:00,199.46,199.95,199.41,199.78,32161.0,172.9327,173.3575,172.8893,173.2101,32161.0
2021-10-06 14:15:00,199.89,200.12,199.73,200.01,4072.0,173.3055,173.5049,173.1668,173.4095,4072.0
2021-10-06 14:20:00,200.11,200.26,199.9,199.91,5678.0,173.4962,173.6263,173.3142,173.3228,5678.0
2021-10-06 14:25:00,200.0,200.0,199.81,199.88,2396.0,173.4009,173.4009,173.2361,173.2968,2396.0
2021-10-06 14:30:00,199.94,200.04,199.76,199.98,6734.0,173.3488,173.4355,173.1928,173.3835,6734.0
2021-10-06 14:35:00,200.1,200.18,199.88,200.18,5133.0,173.4876,173.5569,173.2968,173.5569,5133.0
2021-10-06 14:40:00,200.36,200.38,200.23,200.37,1499.0,173.713,173.7303,173.6003,173.7217,1499.0
2021-10-06 14:45:00,200.41,200.41,200.2,200.2,5526.0,173.7563,173.7563,173.5743,173.5743,5526.0
2021-10-06 14:50:00,200.29,200.34,199.85,200.24,5544.0,173.6523,173.6957,173.2708,173.6089,5544.0
2021-10-06 14:55:00,200.15,200.29,199.92,199.97,7661.0,173.5309,173.6523,173.3315,173.3749,7661.0
2021-10-06 15:00:00,199.96,200.09,199.89,199.93,4921.0,173.3662,173.4789,173.3055,173.3402,4921.0
2021-10-06 15:05:00,199.94,200.44,199.94,200.28,6534.0,173.3488,173.7824,173.3488,173.6436,6534.0
2021-10-06 15:10:00,200.25,200.55,200.07,200.27,4144.0,173.6176,173.8777,173.4616,173.635,4144.0
2021-10-06 15:15:00,200.37,200.55,200.37,200.42,2202.0,173.7217,173.8777,173.7217,173.765,2202.0
2021-10-06 15:20:00,200.44,200.46,200.25,200.46,3877.0,173.7824,173.7997,173.6176,173.7997,3877.0
2021-10-06 15:25:00,200.44,200.56,200.38,200.53,4834.0,173.7824,173.8864,173.7303,173.8604,4834.0
2021-10-06 15:30:00,200.55,200.59,200.19,200.24,10763.0,173.8777,173.9124,173.5656,173.6089,10763.0
2021-10-06 15:35:00,200.31,200.4,200.14,200.4,8426.0,173.6696,173.7477,173.5222,173.7477,8426.0
2021-10-06 15:40:00,200.35,200.51,200.23,200.51,14957.0,173.7043,173.843,173.6003,173.843,14957.0
2021-10-06 15:45:00,200.47,200.76,200.37,200.71,21265.0,173.8084,174.0598,173.7217,174.0164,21265.0
2021-10-06 15:50:00,200.72,200.93,200.67,200.7,33704.0,174.0251,174.2072,173.9818,174.0078,33704.0
2021-10-06 15:55:00,200.69,201.0,200.67,200.84,76807.0,173.9991,174.2679,173.9818,174.1292,76807.0
2021-10-07 09:30:00,202.78,203.2,202.27,202.95,28486.0,175.8111,176.1753,175.369,175.9585,28486.0
2021-10-07 09:35:00,202.66,203.25,202.29,203.25,14147.0,175.7071,176.2186,175.3863,176.2186,14147.0
2021-10-07 09:40:00,203.55,203.63,203.04,203.47,8869.0,176.4787,176.5481,176.0366,176.4094,8869.0
2021-10-07 09:45:00,203.17,203.21,202.95,203.18,5756.0,176.1493,176.184,175.9585,176.1579,5756.0
2021-10-07 09:50:00,203.19,203.52,202.74,202.74,18210.0,176.1666,176.4527,175.7765,175.7765,18210.0
2021-10-07 09:55:00,202.79,202.85,202.63,202.7,11674.0,175.8198,175.8718,175.6811,175.7418,11674.0
2021-10-07 10:00:00,202.7,203.09,202.59,203.09,18751.0,175.7418,176.0799,175.6464,176.0799,18751.0
2021-10-07 10:05:00,203.18,203.18,202.81,202.87,3505.0,176.1579,176.1579,175.8372,175.8892,3505.0
2021-10-07 10:10:00,202.95,203.17,202.78,203.06,12511.0,175.9585,176.1493,175.8111,176.0539,12511.0
2021-10-07 10:15:00,203.05,203.46,203.05,203.35,5751.0,176.0452,176.4007,176.0452,176.3053,5751.0
2021-10-07 10:20:00,203.42,203.59,203.25,203.38,24610.0,176.366,176.5134,176.2186,176.3313,24610.0
2021-10-07 10:25:00,203.41,203.42,203.09,203.12,10728.0,176.3574,176.366,176.0799,176.1059,10728.0
2021-10-07 10:30:00,203.16,203.41,203.14,203.33,9748.0,176.1406,176.3574,176.1233,176.288,9748.0
2021-10-07 10:35:00,203.37,203.54,202.73,202.74,11138.0,176.3227,176.4701,175.7678,175.7765,11138.0
2021-10-07 10:40:00,202.66,202.95,202.66,202.89,6050.0,175.7071,175.9585,175.7071,175.9065,6050.0
2021-10-07 10:45:00,202.89,203.31,202.89,203.31,6009.0,175.9065,176.2707,175.9065,176.2707,6009.0
2021-10-07 10:50:00,203.25,203.34,203.16,203.33,8524.0,176.2186,176.2967,176.1406,176.288,8524.0
2021-10-07 10:55:00,203.37,203.38,203.13,203.21,5506.0,176.3227,176.3313,176.1146,176.184,5506.0
2021-10-07 11:00:00,203.16,203.24,202.93,203.24,9310.0,176.1406,176.21,175.9412,176.21,9310.0
2021-10-07 11:05:00,203.27,203.43,203.27,203.39,6147.0,176.236,176.3747,176.236,176.34,6147.0
2021-10-07 11:10:00,203.43,203.43,203.27,203.41,12273.0,176.3747,176.3747,176.236,176.3574,12273.0
2021-10-07 11:15:00,203.34,203.46,202.97,203.16,7333.0,176.2967,176.4007,175.9759,176.1406,7333.0
2021-10-07 11:20:00,203.3,203.43,203.21,203.4,5644.0,176.262,176.3747,176.184,176.3487,5644.0
2021-10-07 11:25:00,203.34,203.53,203.23,203.53,6309.0,176.2967,176.4614,176.2013,176.4614,6309.0
2021-10-07 11:30:00,203.46,203.51,203.25,203.25,6325.0,176.4007,176.4441,176.2186,176.2186,6325.0
2021-10-07 11:35:00,203.29,203.29,202.91,202.92,3734.0,176.2533,176.2533,175.9239,175.9325,3734.0
2021-10-07 11:40:00,203.01,203.25,203.01,203.24,2990.0,176.0106,176.2186,176.0106,176.21,2990.0
2021-10-07 11:45:00,203.24,203.25,202.94,202.98,8877.0,176.21,176.2186,175.9499,175.9845,8877.0
2021-10-07 11:50:00,202.99,203.05,202.82,203.05,8492.0,175.9932,176.0452,175.8458,176.0452,8492.0
2021-10-07 11:55:00,202.95,203.13,202.86,202.87,3111.0,175.9585,176.1146,175.8805,175.8892,3111.0
2021-10-07 12:00:00,202.88,202.96,202.83,202.94,4143.0,175.8978,175.9672,175.8545,175.9499,4143.0
2021-10-07 12:05:00,202.84,202.84,202.46,202.58,7830.0,175.8632,175.8632,175.5337,175.6377,7830.0
2021-10-07 12:10:00,202.6,202.6,202.44,202.48,4852.0,175.6551,175.6551,175.5164,175.551,4852.0
2021-10-07 12:15:00,202.47,202.66,202.4,202.66,4429.0,175.5424,175.7071,175.4817,175.7071,4429.0
2021-10-07 12:20:00,202.63,202.71,202.57,202.6,3222.0,175.6811,175.7505,175.6291,175.6551,3222.0
2021-10-07 12:25:00,202.57,202.59,202.39,202.4,4447.0,175.6291,175.6464,175.473,175.4817,4447.0
2021-10-07 12:30:00,202.41,202.6,202.41,202.54,6903.0,175.4903,175.6551,175.4903,175.6031,6903.0
2021-10-07 12:35:00,202.52,202.54,202.44,202.54,4981.0,175.5857,175.6031,175.5164,175.6031,4981.0
2021-10-07 12:40:00,202.54,202.55,202.33,202.48,6095.0,175.6031,175.6117,175.421,175.551,6095.0
2021-10-07 12:45:00,202.42,202.43,202.19,202.22,9881.0,175.499,175.5077,175.2996,175.3256,9881.0
2021-10-07 12:50:00,202.21,202.21,202.02,202.12,13644.0,175.3169,175.3169,175.1522,175.2389,13644.0
2021-10-07 12:55:00,202.11,202.31,202.1,202.28,8204.0,175.2302,175.4036,175.2216,175.3776,8204.0
2021-10-07 13:00:00,202.28,202.36,202.26,202.36,7413.0,175.3776,175.447,175.3603,175.447,7413.0
2021-10-07 13:05:00,202.37,202.39,202.24,202.36,6621.0,175.4557,175.473,175.343,175.447,6621.0
2021-10-07 13:10:00,202.36,202.39,202.18,202.26,6436.0,175.447,175.473,175.2909,175.3603,6436.0
2021-10-07 13:15:00,202.21,202.25,202.01,202.14,14776.0,175.3169,175.3516,175.1435,175.2563,14776.0
2021-10-07 13:20:00,202.16,202.2,202.12,202.19,5474.0,175.2736,175.3083,175.2389,175.2996,5474.0
2021-10-07 13:25:00,202.19,202.26,202.17,202.19,11762.0,175.2996,175.3603,175.2823,175.2996,11762.0
2021-10-07 13:30:00,202.18,202.19,202.07,202.1,19705.0,175.2909,175.2996,175.1956,175.2216,19705.0
2021-10-07 13:35:00,202.1,202.1,201.75,201.81,10305.0,175.2216,175.2216,174.9181,174.9701,10305.0
2021-10-07 13:40:00,201.81,201.97,201.79,201.92,23242.0,174.9701,175.1089,174.9528,175.0655,23242.0
2021-10-07 13:45:00,201.9,202.06,201.82,202.0,6846.0,175.0482,175.1869,174.9788,175.1349,6846.0
2021-10-07 13:50:00,201.99,202.16,201.96,202.15,10183.0,175.1262,175.2736,175.1002,175.2649,10183.0
2021-10-07 13:55:00,202.15,202.15,201.9,202.01,11251.0,175.2649,175.2649,175.0482,175.1435,11251.0
2021-10-07 14:00:00,201.97,202.0,201.67,201.82,14021.0,175.1089,175.1349,174.8488,174.9788,14021.0
2021-10-07 14:05:00,201.8,202.08,201.74,202.04,18470.0,174.9615,175.2042,174.9095,175.1696,18470.0
2021-10-07 14:10:00,202.04,202.19,201.99,202.05,13235.0,175.1696,175.2996,175.1262,175.1782,13235.0
2021-10-07 14:15:00,202.05,202.47,202.04,202.35,28917.0,175.1782,175.5424,175.1696,175.4383,28917.0
2021-10-07 14:20:00,202.26,202.27,202.03,202.06,5317.0,175.3603,175.369,175.1609,175.1869,5317.0
2021-10-07 14:25:00,202.06,202.15,201.95,202.01,10285.0,175.1869,175.2649,175.0915,175.1435,10285.0
2021-10-07 14:30:00,202.05,202.09,201.94,202.03,6931.0,175.1782,175.2129,175.0829,175.1609,6931.0
2021-10-07 14:35:00,202.03,202.03,201.66,201.75,8869.0,175.1609,175.1609,174.8401,174.9181,8869.0
2021-10-07 14:40:00,201.75,201.81,201.61,201.73,7276.0,174.9181,174.9701,174.7967,174.9008,7276.0
2021-10-07 14:45:00,201.71,201.71,201.55,201.55,6369.0,174.8834,174.8834,174.7447,174.7447,6369.0
2021-10-07 14:50:00,201.51,201.61,201.4,201.54,9708.0,174.71,174.7967,174.6147,174.7361,9708.0
2021-10-07 14:55:00,201.5,201.64,201.34,201.38,9984.0,174.7014,174.8228,174.5627,174.5973,9984.0
2021-10-07 15:00:00,201.29,201.45,201.18,201.4,12839.0,174.5193,174.658,174.4239,174.6147,12839.0
2021-10-07 15:05:00,201.44,201.64,201.44,201.58,12985.0,174.6494,174.8228,174.6494,174.7707,12985.0
2021-10-07 15:10:00,201.62,201.86,201.42,201.86,8168.0,174.8054,175.0135,174.632,175.0135,8168.0
2021-10-07 15:15:00,201.86,201.97,201.8,201.95,8473.0,175.0135,175.1089,174.9615,175.0915,8473.0
2021-10-07 15:20:00,201.93,202.06,201.85,201.96,8615.0,175.0742,175.1869,175.0048,175.1002,8615.0
2021-10-07 15:25:00,201.89,201.92,201.68,201.77,10267.0,175.0395,175.0655,174.8574,174.9355,10267.0
2021-10-07 15:30:00,201.76,201.96,201.61,201.87,12342.0,174.9268,175.1002,174.7967,175.0222,12342.0
2021-10-07 15:35:00,201.87,201.97,201.76,201.78,12836.0,175.0222,175.1089,174.9268,174.9441,12836.0
2021-10-07 15:40:00,201.81,202.02,201.67,201.67,14139.0,174.9701,175.1522,174.8488,174.8488,14139.0
2021-10-07 15:45:00,201.67,202.19,201.6,202.08,21190.0,174.8488,175.2996,174.7881,175.2042,21190.0
2021-10-07 15:50:00,202.06,202.09,201.47,201.75,38223.0,175.1869,175.2129,174.6754,174.9181,38223.0
2021-10-07 15:55:00,201.74,201.92,201.61,201.85,69403.0,174.9095,175.0655,174.7967,175.0048,69403.0
2021-10-08 09:30:00,201.55,202.52,201.16,201.16,15991.0,174.7447,175.5857,174.4066,174.4066,15991.0
2021-10-08 09:35:00,201.02,201.84,200.71,201.69,7148.0,174.2852,174.9962,174.0164,174.8661,7148.0
2021-10-08 09:40:00,201.8,202.02,201.44,202.01,6477.0,174.9615,175.1522,174.6494,175.1435,6477.0
2021-10-08 09:45:00,201.75,202.25,201.6,201.94,7991.0,174.9181,175.3516,174.7881,175.0829,7991.0
2021-10-08 09:50:00,201.92,202.01,201.51,201.86,7004.0,175.0655,175.1435,174.71,175.0135,7004.0
2021-10-08 09:55:00,202.11,202.79,202.11,202.76,9678.0,175.2302,175.8198,175.2302,175.7938,9678.0
2021-10-08 10:00:00,202.61,203.4,202.6,203.4,6731.0,175.6638,176.3487,175.6551,176.3487,6731.0
2021-10-08 10:05:00,203.42,203.59,203.26,203.55,8226.0,176.366,176.5134,176.2273,176.4787,8226.0
2021-10-08 10:10:00,203.58,203.87,203.55,203.67,11090.0,176.5047,176.7562,176.4787,176.5828,11090.0
2021-10-08 10:15:00,203.58,203.65,202.96,202.96,2908.0,176.5047,176.5654,175.9672,175.9672,2908.0
2021-10-08 10:20:00,203.04,203.14,202.72,202.82,2048.0,176.0366,176.1233,175.7591,175.8458,2048.0
2021-10-08 10:25:00,202.76,203.03,202.76,202.85,4747.0,175.7938,176.0279,175.7938,175.8718,4747.0
2021-10-08 10:30:00,202.79,203.24,202.79,203.21,3480.0,175.8198,176.21,175.8198,176.184,3480.0
2021-10-08 10:35:00,203.25,203.51,203.21,203.45,9062.0,176.2186,176.4441,176.184,176.392,9062.0
2021-10-08 10:40:00,203.41,203.67,203.34,203.6,5626.0,176.3574,176.5828,176.2967,176.5221,5626.0
2021-10-08 10:45:00,203.49,203.69,203.48,203.59,4256.0,176.4267,176.6001,176.418,176.5134,4256.0
2021-10-08 10:50:00,203.56,203.8,203.44,203.53,2618.0,176.4874,176.6955,176.3834,176.4614,2618.0
2021-10-08 10:55:00,203.45,203.51,203.3,203.38,4074.0,176.392,176.4441,176.262,176.3313,4074.0
2021-10-08 11:00:00,203.46,203.46,203.13,203.16,4760.0,176.4007,176.4007,176.1146,176.1406,4760.0
2021-10-08 11:05:00,203.19,203.4,203.18,203.38,3004.0,176.1666,176.3487,176.1579,176.3313,3004.0
2021-10-08 11:10:00,203.41,203.52,203.35,203.52,5853.0,176.3574,176.4527,176.3053,176.4527,5853.0
2021-10-08 11:15:00,203.48,203.51,203.33,203.45,8307.0,176.418,176.4441,176.288,176.392,8307.0
2021-10-08 11:20:00,203.48,203.51,203.36,203.43,5460.0,176.418,176.4441,176.314,176.3747,5460.0
2021-10-08 11:25:00,203.4,203.56,203.35,203.55,4875.0,176.3487,176.4874,176.3053,176.4787,4875.0
2021-10-08 11:30:00,203.5,203.52,203.02,203.15,3897.0,176.4354,176.4527,176.0192,176.1319,3897.0
2021-10-08 11:35:00,203.12,203.28,203.11,203.22,1147.0,176.1059,176.2446,176.0973,176.1926,1147.0
2021-10-08 11:40:00,203.29,203.3,203.02,203.02,5187.0,176.2533,176.262,176.0192,176.0192,5187.0
2021-10-08 11:45:00,203.03,203.15,202.96,203.15,3739.0,176.0279,176.1319,175.9672,176.1319,3739.0
2021-10-08 11:50:00,203.08,203.28,203.04,203.22,1938.0,176.0712,176.2446,176.0366,176.1926,1938.0
2021-10-08 11:55:00,203.16,203.16,202.87,202.88,3458.0,176.1406,176.1406,175.8892,175.8978,3458.0
2021-10-08 12:00:00,202.88,202.92,202.83,202.89,1469.0,175.8978,175.9325,175.8545,175.9065,1469.0
2021-10-08 12:05:00,202.82,202.85,202.7,202.7,3292.0,175.8458,175.8718,175.7418,175.7418,3292.0
2021-10-08 12:10:00,202.69,202.73,202.58,202.68,5935.0,175.7331,175.7678,175.6377,175.7244,5935.0
2021-10-08 12:15:00,202.59,202.68,202.51,202.65,5493.0,175.6464,175.7244,175.577,175.6984,5493.0
2021-10-08 12:20:00,202.64,202.76,202.52,202.65,2411.0,175.6898,175.7938,175.5857,175.6984,2411.0
2021-10-08 12:25:00,202.6,202.6,202.42,202.45,2686.0,175.6551,175.6551,175.499,175.525,2686.0
2021-10-08 12:30:00,202.51,202.68,202.42,202.42,2948.0,175.577,175.7244,175.499,175.499,2948.0
2021-10-08 12:35:00,202.48,202.67,202.48,202.64,4954.0,175.551,175.7158,175.551,175.6898,4954.0
2021-10-08 12:40:00,202.67,202.79,202.66,202.79,5656.0,175.7158,175.8198,175.7071,175.8198,5656.0
2021-10-08 12:45:00,202.69,202.72,202.65,202.7,3740.0,175.7331,175.7591,175.6984,175.7418,3740.0
2021-10-08 12:50:00,202.79,202.95,202.79,202.95,3384.0,175.8198,175.9585,175.8198,175.9585,3384.0
2021-10-08 12:55:00,203.0,203.04,202.77,202.77,3740.0,176.0019,176.0366,175.8025,175.8025,3740.0
2021-10-08 13:00:00,202.84,202.95,202.84,202.85,1285.0,175.8632,175.9585,175.8632,175.8718,1285.0
2021-10-08 13:05:00,202.86,202.89,202.73,202.73,1693.0,175.8805,175.9065,175.7678,175.7678,1693.0
2021-10-08 13:10:00,202.69,202.78,202.67,202.7,3828.0,175.7331,175.8111,175.7158,175.7418,3828.0
2021-10-08 13:15:00,202.59,202.59,202.12,202.12,8124.0,175.6464,175.6464,175.2389,175.2389,8124.0
2021-10-08 13:20:00,202.15,202.18,201.97,201.97,5999.0,175.2649,175.2909,175.1089,175.1089,5999.0
2021-10-08 13:25:00,202.01,202.26,202.0,202.18,5908.0,175.1435,175.3603,175.1349,175.2909,5908.0
2021-10-08 13:30:00,202.18,202.4,202.18,202.35,5359.0,175.2909,175.4817,175.2909,175.4383,5359.0
2021-10-08 13:35:00,202.33,202.33,202.19,202.22,4580.0,175.421,175.421,175.2996,175.3256,4580.0
2021-10-08 13:40:00,202.26,202.4,202.26,202.37,7105.0,175.3603,175.4817,175.3603,175.4557,7105.0
2021-10-08 13:45:00,202.35,202.52,202.3,202.52,4306.0,175.4383,175.5857,175.395,175.5857,4306.0
2021-10-08 13:50:00,202.47,202.5,202.4,202.49,6543.0,175.5424,175.5684,175.4817,175.5597,6543.0
2021-10-08 13:55:00,202.45,202.67,202.45,202.67,9090.0,175.525,175.7158,175.525,175.7158,9090.0
2021-10-08 14:00:00,202.68,202.93,202.67,202.87,2497.0,175.7244,175.9412,175.7158,175.8892,2497.0
2021-10-08 14:05:00,202.82,202.91,202.8,202.89,2491.0,175.8458,175.9239,175.8285,175.9065,2491.0
2021-10-08 14:10:00,202.88,202.93,202.77,202.77,5631.0,175.8978,175.9412,175.8025,175.8025,5631.0
2021-10-08 14:15:00,202.78,203.1,202.75,203.09,5923.0,175.8111,176.0886,175.7851,176.0799,5923.0
2021-10-08 14:20:00,203.07,203.12,203.06,203.11,3675.0,176.0626,176.1059,176.0539,176.0973,3675.0
2021-10-08 14:25:00,203.13,203.37,203.12,203.31,4786.0,176.1146,176.3227,176.1059,176.2707,4786.0
2021-10-08 14:30:00,203.31,203.31,203.14,203.14,3644.0,176.2707,176.2707,176.1233,176.1233,3644.0
2021-10-08 14:35:00,203.13,203.13,202.92,202.96,4890.0,176.1146,176.1146,175.9325,175.9672,4890.0
2021-10-08 14:40:00,202.99,203.04,202.94,202.96,3388.0,175.9932,176.0366,175.9499,175.9672,3388.0
2021-10-08 14:45:00,202.99,203.04,202.92,202.98,3978.0,175.9932,176.0366,175.9325,175.9845,3978.0
2021-10-08 14:50:00,203.03,203.12,202.99,202.99,4027.0,176.0279,176.1059,175.9932,175.9932,4027.0
2021-10-08 14:55:00,202.94,203.08,202.92,202.95,3609.0,175.9499,176.0712,175.9325,175.9585,3609.0
2021-10-08 15:00:00,202.96,203.04,202.92,202.96,11624.0,175.9672,176.0366,175.9325,175.9672,11624.0
2021-10-08 15:05:00,202.99,203.13,202.95,203.09,7987.0,175.9932,176.1146,175.9585,176.0799,7987.0
2021-10-08 15:10:00,203.03,203.19,203.03,203.18,4081.0,176.0279,176.1666,176.0279,176.1579,4081.0
2021-10-08 15:15:00,203.11,203.31,203.09,203.31,3858.0,176.0973,176.2707,176.0799,176.2707,3858.0
2021-10-08 15:20:00,203.26,203.34,203.17,203.25,7589.0,176.2273,176.2967,176.1493,176.2186,7589.0
2021-10-08 15:25:00,203.27,203.41,203.24,203.41,6739.0,176.236,176.3574,176.21,176.3574,6739.0
2021-10-08 15:30:00,203.41,203.53,203.32,203.53,8299.0,176.3574,176.4614,176.2793,176.4614,8299.0
2021-10-08 15:35:00,203.53,203.54,203.16,203.22,9490.0,176.4614,176.4701,176.1406,176.1926,9490.0
2021-10-08 15:40:00,203.19,203.27,203.11,203.21,8967.0,176.1666,176.236,176.0973,176.184,8967.0
2021-10-08 15:45:00,203.23,203.26,203.05,203.09,9555.0,176.2013,176.2273,176.0452,176.0799,9555.0
2021-10-08 15:50:00,203.05,203.17,202.86,203.02,13069.0,176.0452,176.1493,175.8805,176.0192,13069.0
2021-10-08 15:55:00,203.04,203.14,202.76,202.82,57990.0,176.0366,176.1233,175.7938,175.8458,57990.0
2021-10-11 09:30:00,203.69,204.65,202.99,202.99,13723.0,176.6001,177.4324,175.9932,175.9932,13723.0
2021-10-11 09:35:00,202.79,203.78,202.79,203.41,5172.0,175.8198,176.6781,175.8198,176.3574,5172.0
2021-10-11 09:40:00,203.92,204.24,203.44,204.15,3600.0,176.7995,177.077,176.3834,176.9989,3600.0
2021-10-11 09:45:00,204.28,204.52,203.81,204.01,7864.0,177.1116,177.3197,176.7042,176.8776,7864.0
2021-10-11 09:50:00,204.1,204.41,203.86,204.36,15183.0,176.9556,177.2244,176.7475,177.181,15183.0
2021-10-11 09:55:00,204.3,204.57,204.21,204.41,15176.0,177.129,177.3631,177.051,177.2244,15176.0
2021-10-11 10:00:00,204.35,204.36,204.1,204.1,4841.0,177.1723,177.181,176.9556,176.9556,4841.0
2021-10-11 10:05:00,204.12,204.29,203.92,204.0,5733.0,176.9729,177.1203,176.7995,176.8689,5733.0
2021-10-11 10:10:00,203.86,204.13,203.74,203.94,5587.0,176.7475,176.9816,176.6435,176.8169,5587.0
2021-10-11 10:15:00,203.92,204.15,203.91,204.09,7139.0,176.7995,176.9989,176.7909,176.9469,7139.0
2021-10-11 10:20:00,204.14,204.21,203.92,204.13,8117.0,176.9903,177.051,176.7995,176.9816,8117.0
2021-10-11 10:25:00,204.19,204.42,204.19,204.39,28839.0,177.0336,177.233,177.0336,177.207,28839.0
2021-10-11 10:30:00,204.4,204.47,204.17,204.42,7849.0,177.2157,177.2764,177.0163,177.233,7849.0
2021-10-11 10:35:00,204.34,204.45,204.19,204.32,9543.0,177.1637,177.259,177.0336,177.1463,9543.0
2021-10-11 10:40:00,204.21,204.37,204.06,204.37,6610.0,177.051,177.1897,176.9209,177.1897,6610.0
2021-10-11 10:45:00,204.39,204.57,204.38,204.46,12593.0,177.207,177.3631,177.1983,177.2677,12593.0
2021-10-11 10:50:00,204.44,204.79,204.36,204.74,31219.0,177.2504,177.5538,177.181,177.5105,31219.0
2021-10-11 10:55:00,204.73,204.82,204.1,204.19,35493.0,177.5018,177.5798,176.9556,177.0336,35493.0
2021-10-11 11:00:00,204.15,204.49,204.1,204.27,39559.0,176.9989,177.2937,176.9556,177.103,39559.0
2021-10-11 11:05:00,204.33,204.41,204.11,204.33,34969.0,177.155,177.2244,176.9643,177.155,34969.0
2021-10-11 11:10:00,204.27,204.61,204.27,204.51,20576.0,177.103,177.3978,177.103,177.3111,20576.0
2021-10-11 11:15:00,204.53,204.53,203.9,204.06,17754.0,177.3284,177.3284,176.7822,176.9209,17754.0
2021-10-11 11:20:00,204.05,204.29,204.03,204.24,6162.0,176.9122,177.1203,176.8949,177.077,6162.0
2021-10-11 11:25:00,204.34,204.38,204.2,204.32,6679.0,177.1637,177.1983,177.0423,177.1463,6679.0
2021-10-11 11:30:00,204.34,204.56,204.17,204.2,34768.0,177.1637,177.3544,177.0163,177.0423,34768.0
2021-10-11 11:35:00,204.2,204.65,204.17,204.65,28353.0,177.0423,177.4324,177.0163,177.4324,28353.0
2021-10-11 11:40:00,204.64,204.84,204.63,204.78,12802.0,177.4238,177.5972,177.4151,177.5451,12802.0
2021-10-11 11:45:00,204.8,204.85,204.6,204.69,5698.0,177.5625,177.6058,177.3891,177.4671,5698.0
2021-10-11 11:50:00,204.55,204.81,204.52,204.75,9526.0,177.3457,177.5712,177.3197,177.5191,9526.0
2021-10-11 11:55:00,204.74,204.93,204.57,204.58,23847.0,177.5105,177.6752,177.3631,177.3717,23847.0
2021-10-11 12:00:00,204.59,204.6,204.35,204.35,5390.0,177.3804,177.3891,177.1723,177.1723,5390.0
2021-10-11 12:05:00,204.29,204.6,204.07,204.52,36430.0,177.1203,177.3891,176.9296,177.3197,36430.0
2021-10-11 12:10:00,204.46,204.59,203.96,204.04,64485.0,177.2677,177.3804,176.8342,176.9036,64485.0
2021-10-11 12:15:00,203.8,203.83,203.48,203.5,6935.0,176.6955,176.7215,176.418,176.4354,6935.0
2021-10-11 12:20:00,203.47,203.56,203.3,203.4,3481.0,176.4094,176.4874,176.262,176.3487,3481.0
2021-10-11 12:25:00,203.36,203.47,203.3,203.36,8391.0,176.314,176.4094,176.262,176.314,8391.0
2021-10-11 12:30:00,203.36,203.49,203.36,203.46,2058.0,176.314,176.4267,176.314,176.4007,2058.0
2021-10-11 12:35:00,203.41,203.49,202.95,202.95,12438.0,176.3574,176.4267,175.9585,175.9585,12438.0
2021-10-11 12:40:00,202.94,202.94,202.31,202.35,11882.0,175.9499,175.9499,175.4036,175.4383,11882.0
2021-10-11 12:45:00,202.34,202.77,202.33,202.65,6271.0,175.4297,175.8025,175.421,175.6984,6271.0
2021-10-11 12:50:00,202.56,202.69,202.44,202.59,5176.0,175.6204,175.7331,175.5164,175.6464,5176.0
2021-10-11 12:55:00,202.56,202.64,202.43,202.62,3933.0,175.6204,175.6898,175.5077,175.6724,3933.0
2021-10-11 13:00:00,202.63,202.65,202.24,202.27,4756.0,175.6811,175.6984,175.343,175.369,4756.0
2021-10-11 13:05:00,202.24,202.3,202.03,202.3,4371.0,175.343,175.395,175.1609,175.395,4371.0
2021-10-11 13:10:00,202.46,202.6,202.45,202.45,3097.0,175.5337,175.6551,175.525,175.525,3097.0
2021-10-11 13:15:00,202.51,202.51,202.37,202.5,1998.0,175.577,175.577,175.4557,175.5684,1998.0
2021-10-11 13:20:00,202.49,202.49,202.08,202.08,3015.0,175.5597,175.5597,175.2042,175.2042,3015.0
2021-10-11 13:25:00,202.0,202.09,201.92,202.08,5577.0,175.1349,175.2129,175.0655,175.2042,5577.0
2021-10-11 13:30:00,202.06,202.15,201.91,202.15,3450.0,175.1869,175.2649,175.0568,175.2649,3450.0
2021-10-11 13:35:00,202.15,202.2,202.06,202.17,2923.0,175.2649,175.3083,175.1869,175.2823,2923.0
2021-10-11 13:40:00,202.1,202.21,202.08,202.16,2820.0,175.2216,175.3169,175.2042,175.2736,2820.0
2021-10-11 13:45:00,202.28,202.28,201.8,201.88,8365.0,175.3776,175.3776,174.9615,175.0308,8365.0
2021-10-11 13:50:00,201.84,202.0,201.76,201.96,3420.0,174.9962,175.1349,174.9268,175.1002,3420.0
2021-10-11 13:55:00,202.08,202.08,201.83,201.88,5359.0,175.2042,175.2042,174.9875,175.0308,5359.0
2021-10-11 14:00:00,201.88,201.9,201.75,201.75,3574.0,175.0308,175.0482,174.9181,174.9181,3574.0
2021-10-11 14:05:00,201.79,202.0,201.75,202.0,3828.0,174.9528,175.1349,174.9181,175.1349,3828.0
2021-10-11 14:10:00,201.94,202.09,201.92,201.94,3680.0,175.0829,175.2129,175.0655,175.0829,3680.0
2021-10-11 14:15:00,201.94,202.06,201.7,201.76,2841.0,175.0829,175.1869,174.8748,174.9268,2841.0
2021-10-11 14:20:00,201.77,201.77,201.33,201.33,4463.0,174.9355,174.9355,174.554,174.554,4463.0
2021-10-11 14:25:00,201.34,201.34,201.09,201.16,4864.0,174.5627,174.5627,174.3459,174.4066,4864.0
2021-10-11 14:30:00,201.25,201.34,201.17,201.17,3396.0,174.4846,174.5627,174.4153,174.4153,3396.0
2021-10-11 14:35:00,201.3,201.34,201.17,201.18,5086.0,174.528,174.5627,174.4153,174.4239,5086.0
2021-10-11 14:40:00,201.28,201.48,201.18,201.46,2891.0,174.5106,174.684,174.4239,174.6667,2891.0
2021-10-11 14:45:00,201.46,201.76,201.43,201.71,8959.0,174.6667,174.9268,174.6407,174.8834,8959.0
2021-10-11 14:50:00,201.73,201.83,201.63,201.78,6994.0,174.9008,174.9875,174.8141,174.9441,6994.0
2021-10-11 14:55:00,201.72,201.94,201.72,201.85,4439.0,174.8921,175.0829,174.8921,175.0048,4439.0
2021-10-11 15:00:00,201.81,201.93,201.77,201.79,2682.0,174.9701,175.0742,174.9355,174.9528,2682.0
2021-10-11 15:05:00,201.79,201.79,201.49,201.55,6380.0,174.9528,174.9528,174.6927,174.7447,6380.0
2021-10-11 15:10:00,201.57,201.87,201.51,201.84,4022.0,174.7621,175.0222,174.71,174.9962,4022.0
2021-10-11 15:15:00,201.85,201.91,201.76,201.81,3498.0,175.0048,175.0568,174.9268,174.9701,3498.0
2021-10-11 15:20:00,201.87,201.89,201.64,201.64,3966.0,175.0222,175.0395,174.8228,174.8228,3966.0
2021-10-11 15:25:00,201.68,201.76,201.45,201.46,4956.0,174.8574,174.9268,174.658,174.6667,4956.0
2021-10-11 15:30:00,201.46,201.96,201.46,201.89,7872.0,174.6667,175.1002,174.6667,175.0395,7872.0
2021-10-11 15:35:00,201.76,201.84,201.53,201.53,8291.0,174.9268,174.9962,174.7274,174.7274,8291.0
2021-10-11 15:40:00,201.5,201.56,201.33,201.37,9543.0,174.7014,174.7534,174.554,174.5887,9543.0
2021-10-11 15:45:00,201.33,201.38,201.18,201.32,7200.0,174.554,174.5973,174.4239,174.5453,7200.0
2021-10-11 15:50:00,201.33,201.37,201.14,201.27,21443.0,174.554,174.5887,174.3893,174.502,21443.0
2021-10-11 15:55:00,201.31,201.35,200.93,200.94,39743.0,174.5366,174.5713,174.2072,174.2159,39743.0
2021-10-12 09:30:00,200.39,201.67,200.02,200.23,19792.0,173.739,174.8488,173.4182,173.6003,19792.0
2021-10-12 09:35:00,200.6,201.26,200.14,201.02,3565.0,173.9211,174.4933,173.5222,174.2852,3565.0
2021-10-12 09:40:00,200.72,201.36,200.5,200.72,4539.0,174.0251,174.58,173.8344,174.0251,4539.0
2021-10-12 09:45:00,200.54,201.15,200.37,200.84,3070.0,173.8691,174.3979,173.7217,174.1292,3070.0
2021-10-12 09:50:00,201.3,201.89,201.3,201.72,2828.0,174.528,175.0395,174.528,174.8921,2828.0
2021-10-12 09:55:00,201.5,202.04,201.37,201.38,5863.0,174.7014,175.1696,174.5887,174.5973,5863.0
2021-10-12 10:00:00,201.83,201.83,200.7,200.97,13163.0,174.9875,174.9875,174.0078,174.2419,13163.0
2021-10-12 10:05:00,200.94,201.11,200.63,200.64,6931.0,174.2159,174.3632,173.9471,173.9558,6931.0
2021-10-12 10:10:00,200.61,200.86,200.5,200.86,12936.0,173.9297,174.1465,173.8344,174.1465,12936.0
2021-10-12 10:15:00,200.86,201.09,200.23,200.54,7538.0,174.1465,174.3459,173.6003,173.8691,7538.0
2021-10-12 10:20:00,200.42,200.78,200.42,200.52,8334.0,173.765,174.0771,173.765,173.8517,8334.0
2021-10-12 10:25:00,200.38,200.84,200.33,200.75,6734.0,173.7303,174.1292,173.687,174.0511,6734.0
2021-10-12 10:30:00,200.82,201.29,200.7,201.29,5782.0,174.1118,174.5193,174.0078,174.5193,5782.0
2021-10-12 10:35:00,201.36,201.82,201.32,201.8,5759.0,174.58,174.9788,174.5453,174.9615,5759.0
2021-10-12 10:40:00,201.77,201.88,201.66,201.69,6854.0,174.9355,175.0308,174.8401,174.8661,6854.0
2021-10-12 10:45:00,201.82,202.09,201.79,202.07,8585.0,174.9788,175.2129,174.9528,175.1956,8585.0
2021-10-12 10:50:00,202.05,202.3,201.96,202.08,11570.0,175.1782,175.395,175.1002,175.2042,11570.0
2021-10-12 10:55:00,202.06,202.31,201.97,201.99,18056.0,175.1869,175.4036,175.1089,175.1262,18056.0
2021-10-12 11:00:00,202.07,202.29,201.63,202.04,41948.0,175.1956,175.3863,174.8141,175.1696,41948.0
2021-10-12 11:05:00,202.22,202.52,202.1,202.42,4581.0,175.3256,175.5857,175.2216,175.499,4581.0
2021-10-12 11:10:00,202.47,202.49,202.13,202.39,9066.0,175.5424,175.5597,175.2476,175.473,9066.0
2021-10-12 11:15:00,202.41,202.83,202.34,202.74,13026.0,175.4903,175.8545,175.4297,175.7765,13026.0
2021-10-12 11:20:00,202.77,202.96,202.61,202.81,24543.0,175.8025,175.9672,175.6638,175.8372,24543.0
2021-10-12 11:25:00,202.78,202.91,202.5,202.85,14185.0,175.8111,175.9239,175.5684,175.8718,14185.0
2021-10-12 11:30:00,202.83,203.0,202.54,202.69,31268.0,175.8545,176.0019,175.6031,175.7331,31268.0
2021-10-12 11:35:00,202.69,202.81,202.43,202.62,12761.0,175.7331,175.8372,175.5077,175.6724,12761.0
2021-10-12 11:40:00,202.74,202.84,202.54,202.8,5804.0,175.7765,175.8632,175.6031,175.8285,5804.0
2021-10-12 11:45:00,202.77,203.01,202.77,202.91,18046.0,175.8025,176.0106,175.8025,175.9239,18046.0
2021-10-12 11:50:00,202.85,202.91,202.66,202.81,6165.0,175.8718,175.9239,175.7071,175.8372,6165.0
2021-10-12 11:55:00,202.78,202.97,202.72,202.92,6140.0,175.8111,175.9759,175.7591,175.9325,6140.0
2021-10-12 12:00:00,203.0,203.29,202.99,203.04,10956.0,176.0019,176.2533,175.9932,176.0366,10956.0
2021-10-12 12:05:00,203.09,203.37,203.09,203.31,15084.0,176.0799,176.3227,176.0799,176.2707,15084.0
2021-10-12 12:10:00,203.28,203.36,203.13,203.2,9170.0,176.2446,176.314,176.1146,176.1753,9170.0
2021-10-12 12:15:00,203.24,203.3,202.97,203.0,14995.0,176.21,176.262,175.9759,176.0019,14995.0
2021-10-12 12:20:00,203.0,203.1,202.96,203.09,15638.0,176.0019,176.0886,175.9672,176.0799,15638.0
2021-10-12 12:25:00,203.1,203.1,202.82,202.86,8503.0,176.0886,176.0886,175.8458,175.8805,8503.0
2021-10-12 12:30:00,202.87,202.91,202.7,202.76,15631.0,175.8892,175.9239,175.7418,175.7938,15631.0
2021-10-12 12:35:00,202.72,202.72,202.34,202.38,24806.0,175.7591,175.7591,175.4297,175.4643,24806.0
2021-10-12 12:40:00,202.41,202.66,202.4,202.57,23688.0,175.4903,175.7071,175.4817,175.6291,23688.0
2021-10-12 12:45:00,202.48,202.82,202.48,202.82,7899.0,175.551,175.8458,175.551,175.8458,7899.0
2021-10-12 12:50:00,202.88,202.99,202.83,202.87,7785.0,175.8978,175.9932,175.8545,175.8892,7785.0
2021-10-12 12:55:00,202.96,203.03,202.93,202.99,5894.0,175.9672,176.0279,175.9412,175.9932,5894.0
2021-10-12 13:00:00,202.95,202.98,202.83,202.92,5460.0,175.9585,175.9845,175.8545,175.9325,5460.0
2021-10-12 13:05:00,202.94,202.96,202.88,202.92,4857.0,175.9499,175.9672,175.8978,175.9325,4857.0
2021-10-12 13:10:00,202.89,203.26,202.89,203.15,6196.0,175.9065,176.2273,175.9065,176.1319,6196.0
2021-10-12 13:15:00,203.2,203.23,203.1,203.14,2659.0,176.1753,176.2013,176.0886,176.1233,2659.0
2021-10-12 13:20:00,203.15,203.19,202.82,202.87,7225.0,176.1319,176.1666,175.8458,175.8892,7225.0
2021-10-12 13:25:00,202.88,203.11,202.88,203.0,6749.0,175.8978,176.0973,175.8978,176.0019,6749.0
2021-10-12 13:30:00,203.0,203.21,202.97,203.19,7957.0,176.0019,176.184,175.9759,176.1666,7957.0
2021-10-12 13:35:00,203.13,203.14,202.9,202.93,17830.0,176.1146,176.1233,175.9152,175.9412,17830.0
2021-10-12 13:40:00,202.97,203.11,202.91,203.11,9669.0,175.9759,176.0973,175.9239,176.0973,9669.0
2021-10-12 13:45:00,203.06,203.2,203.01,203.17,9744.0,176.0539,176.1753,176.0106,176.1493,9744.0
2021-10-12 13:50:00,203.21,203.42,203.13,203.13,16622.0,176.184,176.366,176.1146,176.1146,16622.0
2021-10-12 13:55:00,203.07,203.43,203.07,203.41,12643.0,176.0626,176.3747,176.0626,176.3574,12643.0
2021-10-12 14:00:00,203.24,203.5,203.23,203.5,4184.0,176.21,176.4354,176.2013,176.4354,4184.0
2021-10-12 14:05:00,203.52,203.56,203.42,203.46,6495.0,176.4527,176.4874,176.366,176.4007,6495.0
2021-10-12 14:10:00,203.42,203.67,203.41,203.66,5922.0,176.366,176.5828,176.3574,176.5741,5922.0
2021-10-12 14:15:00,203.67,203.9,203.67,203.7,5145.0,176.5828,176.7822,176.5828,176.6088,5145.0
2021-10-12 14:20:00,203.72,203.72,203.43,203.47,3534.0,176.6261,176.6261,176.3747,176.4094,3534.0
2021-10-12 14:25:00,203.47,203.52,203.38,203.44,6841.0,176.4094,176.4527,176.3313,176.3834,6841.0
2021-10-12 14:30:00,203.55,203.61,203.48,203.54,3804.0,176.4787,176.5308,176.418,176.4701,3804.0
2021-10-12 14:35:00,203.53,203.65,203.44,203.48,7980.0,176.4614,176.5654,176.3834,176.418,7980.0
2021-10-12 14:40:00,203.49,203.55,203.43,203.54,8938.0,176.4267,176.4787,176.3747,176.4701,8938.0
2021-10-12 14:45:00,203.49,203.62,203.45,203.62,7625.0,176.4267,176.5394,176.392,176.5394,7625.0
2021-10-12 14:50:00,203.63,203.7,203.57,203.63,6849.0,176.5481,176.6088,176.4961,176.5481,6849.0
2021-10-12 14:55:00,203.67,203.7,203.34,203.44,21086.0,176.5828,176.6088,176.2967,176.3834,21086.0
2021-10-12 15:00:00,203.43,203.48,203.27,203.32,23455.0,176.3747,176.418,176.236,176.2793,23455.0
2021-10-12 15:05:00,203.35,203.55,203.35,203.49,15716.0,176.3053,176.4787,176.3053,176.4267,15716.0
2021-10-12 15:10:00,203.49,203.73,203.49,203.62,6382.0,176.4267,176.6348,176.4267,176.5394,6382.0
2021-10-12 15:15:00,203.54,203.69,203.39,203.69,8852.0,176.4701,176.6001,176.34,176.6001,8852.0
2021-10-12 15:20:00,203.65,203.69,203.46,203.59,14627.0,176.5654,176.6001,176.4007,176.5134,14627.0
2021-10-12 15:25:00,203.59,203.68,203.45,203.55,8827.0,176.5134,176.5914,176.392,176.4787,8827.0
2021-10-12 15:30:00,203.56,203.65,203.46,203.6,23837.0,176.4874,176.5654,176.4007,176.5221,23837.0
2021-10-12 15:35:00,203.67,203.72,203.5,203.55,32366.0,176.5828,176.6261,176.4354,176.4787,32366.0
2021-10-12 15:40:00,203.56,203.56,203.08,203.15,24544.0,176.4874,176.4874,176.0712,176.1319,24544.0
2021-10-12 15:45:00,203.11,203.21,202.88,202.88,28878.0,176.0973,176.184,175.8978,175.8978,28878.0
2021-10-12 15:50:00,202.86,202.97,202.67,202.84,36217.0,175.8805,175.9759,175.7158,175.8632,36217.0
2021-10-12 15:55:00,202.88,203.46,202.84,203.2,94534.0,175.8978,176.4007,175.8632,176.1753,94534.0
2021-10-13 09:30:00,202.64,202.9,201.7,202.0,26086.0,175.6898,175.9152,174.8748,175.1349,26086.0
2021-10-13 09:35:00,201.75,202.56,201.37,201.81,8749.0,174.9181,175.6204,174.5887,174.9701,8749.0
2021-10-13 09:40:00,201.61,201.89,201.21,201.21,11258.0,174.7967,175.0395,174.4499,174.4499,11258.0
2021-10-13 09:45:00,201.23,201.23,200.34,200.34,12381.0,174.4673,174.4673,173.6957,173.6957,12381.0
2021-10-13 09:50:00,200.13,200.54,199.74,200.08,19196.0,173.5136,173.8691,173.1754,173.4702,19196.0
2021-10-13 09:55:00,200.28,200.39,200.02,200.1,10379.0,173.6436,173.739,173.4182,173.4876,10379.0
2021-10-13 10:00:00,200.11,200.23,199.64,199.78,13861.0,173.4962,173.6003,173.0887,173.2101,13861.0
2021-10-13 10:05:00,199.69,199.85,199.4,199.4,7806.0,173.1321,173.2708,172.8807,172.8807,7806.0
2021-10-13 10:10:00,199.45,199.46,198.24,199.0,14797.0,172.924,172.9327,171.8749,172.5339,14797.0
2021-10-13 10:15:00,198.99,199.5,198.79,199.47,6998.0,172.5252,172.9674,172.3518,172.9414,6998.0
2021-10-13 10:20:00,199.46,199.79,199.12,199.79,11138.0,172.9327,173.2188,172.6379,173.2188,11138.0
2021-10-13 10:25:00,199.97,200.34,199.95,200.12,6752.0,173.3749,173.6957,173.3575,173.5049,6752.0
2021-10-13 10:30:00,200.11,200.65,199.93,200.62,9102.0,173.4962,173.9644,173.3402,173.9384,9102.0
2021-10-13 10:35:00,200.63,200.93,200.33,200.56,11609.0,173.9471,174.2072,173.687,173.8864,11609.0
2021-10-13 10:40:00,200.42,201.13,200.42,201.11,9449.0,173.765,174.3806,173.765,174.3632,9449.0
2021-10-13 10:45:00,201.12,201.27,200.9,201.21,11766.0,174.3719,174.502,174.1812,174.4499,11766.0
2021-10-13 10:50:00,201.17,201.37,201.12,201.32,5295.0,174.4153,174.5887,174.3719,174.5453,5295.0
2021-10-13 10:55:00,201.37,201.46,201.17,201.27,10348.0,174.5887,174.6667,174.4153,174.502,10348.0
2021-10-13 11:00:00,201.33,202.0,201.24,202.0,6377.0,174.554,175.1349,174.476,175.1349,6377.0
2021-10-13 11:05:00,202.01,202.12,201.92,201.94,8435.0,175.1435,175.2389,175.0655,175.0829,8435.0
2021-10-13 11:10:00,201.92,201.92,201.67,201.77,12363.0,175.0655,175.0655,174.8488,174.9355,12363.0
2021-10-13 11:15:00,201.77,201.77,201.44,201.49,22903.0,174.9355,174.9355,174.6494,174.6927,22903.0
2021-10-13 11:20:00,201.52,201.6,201.22,201.32,14355.0,174.7187,174.7881,174.4586,174.5453,14355.0
2021-10-13 11:25:00,201.3,201.48,201.16,201.46,7290.0,174.528,174.684,174.4066,174.6667,7290.0
2021-10-13 11:30:00,201.39,201.67,201.35,201.67,5051.0,174.606,174.8488,174.5713,174.8488,5051.0
2021-10-13 11:35:00,201.77,201.97,201.57,201.88,3567.0,174.9355,175.1089,174.7621,175.0308,3567.0
2021-10-13 11:40:00,201.89,202.01,201.79,201.89,5560.0,175.0395,175.1435,174.9528,175.0395,5560.0
2021-10-13 11:45:00,201.89,202.2,201.89,202.11,16485.0,175.0395,175.3083,175.0395,175.2302,16485.0
2021-10-13 11:50:00,202.07,202.11,201.75,201.87,5157.0,175.1956,175.2302,174.9181,175.0222,5157.0
2021-10-13 11:55:00,201.87,201.87,201.7,201.7,2140.0,175.0222,175.0222,174.8748,174.8748,2140.0
2021-10-13 12:00:00,201.84,201.87,201.66,201.82,4626.0,174.9962,175.0222,174.8401,174.9788,4626.0
2021-10-13 12:05:00,201.78,201.79,201.66,201.72,11370.0,174.9441,174.9528,174.8401,174.8921,11370.0
2021-10-13 12:10:00,201.66,201.73,201.54,201.69,12104.0,174.8401,174.9008,174.7361,174.8661,12104.0
2021-10-13 12:15:00,201.66,201.66,201.42,201.57,4883.0,174.8401,174.8401,174.632,174.7621,4883.0
2021-10-13 12:20:00,201.5,201.5,201.27,201.4,8459.0,174.7014,174.7014,174.502,174.6147,8459.0
2021-10-13 12:25:00,201.41,201.41,201.2,201.31,5857.0,174.6233,174.6233,174.4413,174.5366,5857.0
2021-10-13 12:30:00,201.24,201.28,201.04,201.08,5689.0,174.476,174.5106,174.3026,174.3372,5689.0
2021-10-13 12:35:00,201.1,201.41,201.05,201.39,3747.0,174.3546,174.6233,174.3112,174.606,3747.0
2021-10-13 12:40:00,201.47,201.68,201.47,201.58,4256.0,174.6754,174.8574,174.6754,174.7707,4256.0
2021-10-13 12:45:00,201.58,201.59,201.31,201.36,3163.0,174.7707,174.7794,174.5366,174.58,3163.0
2021-10-13 12:50:00,201.29,201.29,201.06,201.27,3953.0,174.5193,174.5193,174.3199,174.502,3953.0
2021-10-13 12:55:00,201.37,201.59,201.37,201.56,5650.0,174.5887,174.7794,174.5887,174.7534,5650.0
2021-10-13 13:00:00,201.56,201.59,201.29,201.4,3138.0,174.7534,174.7794,174.5193,174.6147,3138.0
2021-10-13 13:05:00,201.44,201.5,201.19,201.19,3193.0,174.6494,174.7014,174.4326,174.4326,3193.0
2021-10-13 13:10:00,201.31,201.34,201.18,201.18,3356.0,174.5366,174.5627,174.4239,174.4239,3356.0
2021-10-13 13:15:00,201.15,201.31,201.13,201.3,4533.0,174.3979,174.5366,174.3806,174.528,4533.0
2021-10-13 13:20:00,201.31,201.36,201.17,201.36,6303.0,174.5366,174.58,174.4153,174.58,6303.0
2021-10-13 13:25:00,201.31,201.46,201.29,201.46,5019.0,174.5366,174.6667,174.5193,174.6667,5019.0
2021-10-13 13:30:00,201.45,201.54,201.39,201.54,5363.0,174.658,174.7361,174.606,174.7361,5363.0
2021-10-13 13:35:00,201.54,201.71,201.53,201.63,5602.0,174.7361,174.8834,174.7274,174.8141,5602.0
2021-10-13 13:40:00,201.63,201.67,201.58,201.66,1500.0,174.8141,174.8488,174.7707,174.8401,1500.0
2021-10-13 13:45:00,201.65,201.69,201.52,201.58,5070.0,174.8314,174.8661,174.7187,174.7707,5070.0
2021-10-13 13:50:00,201.59,201.59,201.45,201.56,3459.0,174.7794,174.7794,174.658,174.7534,3459.0
2021-10-13 13:55:00,201.51,201.52,201.31,201.33,4100.0,174.71,174.7187,174.5366,174.554,4100.0
2021-10-13 14:00:00,201.32,202.01,201.27,201.59,12224.0,174.5453,175.1435,174.502,174.7794,12224.0
2021-10-13 14:05:00,201.63,201.63,201.16,201.58,4361.0,174.8141,174.8141,174.4066,174.7707,4361.0
2021-10-13 14:10:00,201.41,201.62,201.25,201.51,2531.0,174.6233,174.8054,174.4846,174.71,2531.0
2021-10-13 14:15:00,201.58,201.58,201.23,201.3,3291.0,174.7707,174.7707,174.4673,174.528,3291.0
2021-10-13 14:20:00,201.34,201.59,201.34,201.57,4343.0,174.5627,174.7794,174.5627,174.7621,4343.0
2021-10-13 14:25:00,201.52,201.52,201.25,201.27,4761.0,174.7187,174.7187,174.4846,174.502,4761.0
2021-10-13 14:30:00,201.31,201.38,201.17,201.17,9138.0,174.5366,174.5973,174.4153,174.4153,9138.0
2021-10-13 14:35:00,201.25,201.34,201.16,201.21,5462.0,174.4846,174.5627,174.4066,174.4499,5462.0
2021-10-13 14:40:00,201.24,201.24,200.82,200.96,9930.0,174.476,174.476,174.1118,174.2332,9930.0
2021-10-13 14:45:00,200.9,201.05,200.9,201.05,1784.0,174.1812,174.3112,174.1812,174.3112,1784.0
2021-10-13 14:50:00,201.07,201.19,201.02,201.19,3193.0,174.3286,174.4326,174.2852,174.4326,3193.0
2021-10-13 14:55:00,201.2,201.29,201.18,201.23,10940.0,174.4413,174.5193,174.4239,174.4673,10940.0
2021-10-13 15:00:00,201.27,201.33,201.09,201.17,6111.0,174.502,174.554,174.3459,174.4153,6111.0
2021-10-13 15:05:00,201.12,201.64,201.09,201.64,6040.0,174.3719,174.8228,174.3459,174.8228,6040.0
2021-10-13 15:10:00,201.56,201.65,201.44,201.48,5549.0,174.7534,174.8314,174.6494,174.684,5549.0
2021-10-13 15:15:00,201.5,201.65,201.46,201.48,12368.0,174.7014,174.8314,174.6667,174.684,12368.0
2021-10-13 15:20:00,201.44,201.54,201.35,201.35,6619.0,174.6494,174.7361,174.5713,174.5713,6619.0
2021-10-13 15:25:00,201.26,201.32,201.11,201.19,7201.0,174.4933,174.5453,174.3632,174.4326,7201.0
2021-10-13 15:30:00,201.1,201.39,201.1,201.36,14476.0,174.3546,174.606,174.3546,174.58,14476.0
2021-10-13 15:35:00,201.36,201.65,201.35,201.61,9739.0,174.58,174.8314,174.5713,174.7967,9739.0
2021-10-13 15:40:00,201.58,201.59,201.26,201.37,14036.0,174.7707,174.7794,174.4933,174.5887,14036.0
2021-10-13 15:45:00,201.33,201.65,201.33,201.58,16260.0,174.554,174.8314,174.554,174.7707,16260.0
2021-10-13 15:50:00,201.54,201.84,201.52,201.83,19859.0,174.7361,174.9962,174.7187,174.9875,19859.0
2021-10-13 15:55:00,201.86,202.0,201.66,201.79,106965.0,175.0135,175.1349,174.8401,174.9528,106965.0
2021-10-14 09:30:00,202.98,203.22,201.53,201.89,36109.0,177.0709,177.2802,175.8059,176.12,36109.0
2021-10-14 09:35:00,201.59,202.18,200.26,200.61,30364.0,175.8583,176.373,174.6981,175.0034,30364.0
2021-10-14 09:40:00,200.56,201.37,200.49,201.18,11405.0,174.9598,175.6664,174.8987,175.5006,11405.0
2021-10-14 09:45:00,201.38,201.87,201.07,201.28,8268.0,175.6751,176.1026,175.4047,175.5879,8268.0
2021-10-14 09:50:00,201.14,201.18,200.38,200.43,15274.0,175.4657,175.5006,174.8027,174.8464,15274.0
2021-10-14 09:55:00,200.48,201.02,200.26,201.0,22502.0,174.89,175.361,174.6981,175.3436,22502.0
2021-10-14 10:00:00,200.93,201.56,200.93,201.45,18967.0,175.2825,175.8321,175.2825,175.7362,18967.0
2021-10-14 10:05:00,201.51,201.59,201.08,201.28,18549.0,175.7885,175.8583,175.4134,175.5879,18549.0
2021-10-14 10:10:00,201.24,201.94,201.2,201.65,13480.0,175.553,176.1636,175.5181,175.9106,13480.0
2021-10-14 10:15:00,201.82,202.0,201.55,202.0,6159.0,176.0589,176.216,175.8234,176.216,6159.0
2021-10-14 10:20:00,201.95,202.15,201.78,201.95,4328.0,176.1723,176.3468,176.024,176.1723,4328.0
2021-10-14 10:25:00,202.11,202.11,201.79,201.95,14757.0,176.3119,176.3119,176.0328,176.1723,14757.0
2021-10-14 10:30:00,202.02,202.13,201.74,201.74,9996.0,176.2334,176.3294,175.9891,175.9891,9996.0
2021-10-14 10:35:00,201.68,201.68,201.26,201.49,6861.0,175.9368,175.9368,175.5704,175.7711,6861.0
2021-10-14 10:40:00,201.59,201.8,201.45,201.52,8967.0,175.8583,176.0415,175.7362,175.7972,8967.0
2021-10-14 10:45:00,201.61,201.99,201.6,201.98,10459.0,175.8757,176.2072,175.867,176.1985,10459.0
2021-10-14 10:50:00,201.94,202.42,201.93,202.28,22563.0,176.1636,176.5823,176.1549,176.4602,22563.0
2021-10-14 10:55:00,202.28,202.66,202.28,202.48,8454.0,176.4602,176.7917,176.4602,176.6347,8454.0
2021-10-14 11:00:00,202.33,202.34,201.95,201.96,8891.0,176.5038,176.5126,176.1723,176.1811,8891.0
2021-10-14 11:05:00,202.03,202.06,201.66,201.82,4245.0,176.2421,176.2683,175.9194,176.0589,4245.0
2021-10-14 11:10:00,201.76,201.86,201.55,201.56,6580.0,176.0066,176.0938,175.8234,175.8321,6580.0
2021-10-14 11:15:00,201.59,201.88,201.5,201.71,10734.0,175.8583,176.1113,175.7798,175.963,10734.0
2021-10-14 11:20:00,201.64,201.93,201.58,201.88,6752.0,175.9019,176.1549,175.8496,176.1113,6752.0
2021-10-14 11:25:00,201.8,201.94,201.77,201.8,9102.0,176.0415,176.1636,176.0153,176.0415,9102.0
2021-10-14 11:30:00,201.82,202.1,201.62,202.09,17762.0,176.0589,176.3032,175.8845,176.2945,17762.0
2021-10-14 11:35:00,202.09,202.64,201.91,202.58,8499.0,176.2945,176.7743,176.1374,176.7219,8499.0
2021-10-14 11:40:00,202.57,202.57,202.4,202.4,2724.0,176.7132,176.7132,176.5649,176.5649,2724.0
2021-10-14 11:45:00,202.42,202.43,202.05,202.17,5433.0,176.5823,176.5911,176.2596,176.3643,5433.0
2021-10-14 11:50:00,202.22,202.32,202.03,202.05,4420.0,176.4079,176.4951,176.2421,176.2596,4420.0
2021-10-14 11:55:00,202.04,202.28,201.95,202.2,7371.0,176.2509,176.4602,176.1723,176.3904,7371.0
2021-10-14 12:00:00,202.15,202.37,202.14,202.37,7709.0,176.3468,176.5387,176.3381,176.5387,7709.0
2021-10-14 12:05:00,202.34,202.35,202.17,202.25,8610.0,176.5126,176.5213,176.3643,176.434,8610.0
2021-10-14 12:10:00,202.2,202.43,202.17,202.4,9090.0,176.3904,176.5911,176.3643,176.5649,9090.0
2021-10-14 12:15:00,202.4,202.43,202.15,202.15,5465.0,176.5649,176.5911,176.3468,176.3468,5465.0
2021-10-14 12:20:00,202.14,202.2,202.08,202.12,3098.0,176.3381,176.3904,176.2857,176.3206,3098.0
2021-10-14 12:25:00,202.17,202.27,202.12,202.2,3706.0,176.3643,176.4515,176.3206,176.3904,3706.0
2021-10-14 12:30:00,202.21,202.3,202.16,202.2,10042.0,176.3992,176.4777,176.3555,176.3904,10042.0
2021-10-14 12:35:00,202.24,202.3,202.17,202.27,5351.0,176.4253,176.4777,176.3643,176.4515,5351.0
2021-10-14 12:40:00,202.27,202.41,202.26,202.41,6434.0,176.4515,176.5736,176.4428,176.5736,6434.0
2021-10-14 12:45:00,202.41,202.46,202.31,202.34,6041.0,176.5736,176.6172,176.4864,176.5126,6041.0
2021-10-14 12:50:00,202.41,202.47,202.27,202.47,4042.0,176.5736,176.626,176.4515,176.626,4042.0
2021-10-14 12:55:00,202.49,202.63,202.4,202.57,18526.0,176.6434,176.7655,176.5649,176.7132,18526.0
2021-10-14 13:00:00,202.58,202.67,202.23,202.23,16579.0,176.7219,176.8004,176.4166,176.4166,16579.0
2021-10-14 13:05:00,202.18,202.18,202.01,202.05,15287.0,176.373,176.373,176.2247,176.2596,15287.0
2021-10-14 13:10:00,202.02,202.26,201.99,202.15,5215.0,176.2334,176.4428,176.2072,176.3468,5215.0
2021-10-14 13:15:00,202.12,202.14,202.02,202.13,4022.0,176.3206,176.3381,176.2334,176.3294,4022.0
2021-10-14 13:20:00,202.09,202.2,202.03,202.12,3225.0,176.2945,176.3904,176.2421,176.3206,3225.0
2021-10-14 13:25:00,202.1,202.22,202.08,202.19,8776.0,176.3032,176.4079,176.2857,176.3817,8776.0
2021-10-14 13:30:00,202.22,202.38,202.21,202.34,15423.0,176.4079,176.5475,176.3992,176.5126,15423.0
2021-10-14 13:35:00,202.39,202.52,202.33,202.42,16610.0,176.5562,176.6696,176.5038,176.5823,16610.0
2021-10-14 13:40:00,202.46,202.63,202.45,202.61,15089.0,176.6172,176.7655,176.6085,176.7481,15089.0
2021-10-14 13:45:00,202.61,203.05,202.6,203.05,22360.0,176.7481,177.1319,176.7394,177.1319,22360.0
2021-10-14 13:50:00,203.05,203.05,202.81,202.89,6874.0,177.1319,177.1319,176.9226,176.9924,6874.0
2021-10-14 13:55:00,202.91,202.98,202.83,202.85,31349.0,177.0098,177.0709,176.94,176.9575,31349.0
2021-10-14 14:00:00,202.89,202.98,202.86,202.89,4541.0,176.9924,177.0709,176.9662,176.9924,4541.0
2021-10-14 14:05:00,202.86,202.95,202.73,202.82,3372.0,176.9662,177.0447,176.8528,176.9313,3372.0
2021-10-14 14:10:00,202.83,202.93,202.76,202.86,3410.0,176.94,177.0272,176.8789,176.9662,3410.0
2021-10-14 14:15:00,202.81,202.95,202.78,202.88,3504.0,176.9226,177.0447,176.8964,176.9836,3504.0
2021-10-14 14:20:00,202.86,202.86,202.67,202.75,9189.0,176.9662,176.9662,176.8004,176.8702,9189.0
2021-10-14 14:25:00,202.7,202.72,202.53,202.61,4840.0,176.8266,176.8441,176.6783,176.7481,4840.0
2021-10-14 14:30:00,202.64,202.84,202.57,202.78,7966.0,176.7743,176.9487,176.7132,176.8964,7966.0
2021-10-14 14:35:00,202.8,202.85,202.63,202.85,3101.0,176.9138,176.9575,176.7655,176.9575,3101.0
2021-10-14 14:40:00,202.81,202.88,202.77,202.82,3310.0,176.9226,176.9836,176.8877,176.9313,3310.0
2021-10-14 14:45:00,202.81,202.85,202.74,202.85,11024.0,176.9226,176.9575,176.8615,176.9575,11024.0
2021-10-14 14:50:00,202.85,202.91,202.79,202.88,5527.0,176.9575,177.0098,176.9051,176.9836,5527.0
2021-10-14 14:55:00,202.87,202.93,202.72,202.72,11271.0,176.9749,177.0272,176.8441,176.8441,11271.0
2021-10-14 15:00:00,202.75,202.75,202.52,202.59,16575.0,176.8702,176.8702,176.6696,176.7306,16575.0
2021-10-14 15:05:00,202.62,202.63,202.14,202.18,21915.0,176.7568,176.7655,176.3381,176.373,21915.0
2021-10-14 15:10:00,202.12,202.16,201.99,202.1,11118.0,176.3206,176.3555,176.2072,176.3032,11118.0
2021-10-14 15:15:00,202.05,202.08,201.94,202.0,21982.0,176.2596,176.2857,176.1636,176.216,21982.0
2021-10-14 15:20:00,201.97,202.04,201.73,202.04,17223.0,176.1898,176.2509,175.9804,176.2509,17223.0
2021-10-14 15:25:00,202.05,202.27,202.01,202.07,16242.0,176.2596,176.4515,176.2247,176.277,16242.0
2021-10-14 15:30:00,202.05,202.23,202.02,202.02,14881.0,176.2596,176.4166,176.2334,176.2334,14881.0
2021-10-14 15:35:00,202.12,202.16,201.68,201.94,53356.0,176.3206,176.3555,175.9368,176.1636,53356.0
2021-10-14 15:40:00,201.97,202.15,201.94,202.05,20340.0,176.1898,176.3468,176.1636,176.2596,20340.0
2021-10-14 15:45:00,202.02,202.22,201.91,202.18,21025.0,176.2334,176.4079,176.1374,176.373,21025.0
2021-10-14 15:50:00,202.19,202.64,202.18,202.51,45178.0,176.3817,176.7743,176.373,176.6609,45178.0
2021-10-14 15:55:00,202.48,202.61,202.2,202.45,66602.0,176.6347,176.7481,176.3904,176.6085,66602.0
2021-10-15 09:30:00,195.62,197.61,195.38,197.22,260935.0,170.6503,172.3863,170.441,172.0461,260935.0
2021-10-15 09:35:00,197.49,200.0,196.8,199.53,104472.0,172.2816,174.4712,171.6797,174.0612,104472.0
2021-10-15 09:40:00,199.55,200.0,196.27,196.58,75458.0,174.0787,174.4712,171.2174,171.4878,75458.0
2021-10-15 09:45:00,196.69,197.97,196.54,197.6,70084.0,171.5837,172.7004,171.4529,172.3776,70084.0
2021-10-15 09:50:00,197.68,198.5,196.68,197.3,48825.0,172.4474,173.1627,171.575,172.1159,48825.0
2021-10-15 09:55:00,197.25,198.34,197.01,198.19,36189.0,172.0723,173.0231,171.8629,172.8923,36189.0
2021-10-15 10:00:00,198.2,198.98,198.16,198.87,22913.0,172.901,173.5814,172.8661,173.4855,22913.0
2021-10-15 10:05:00,198.86,199.88,198.85,199.88,46264.0,173.4768,174.3666,173.468,174.3666,46264.0
2021-10-15 10:10:00,199.98,200.18,199.47,199.88,36072.0,174.4538,174.6283,174.0089,174.3666,36072.0
2021-10-15 10:15:00,199.94,200.48,199.91,199.99,30657.0,174.4189,174.89,174.3927,174.4625,30657.0
2021-10-15 10:20:00,200.03,200.46,199.82,199.91,62492.0,174.4974,174.8725,174.3142,174.3927,62492.0
2021-10-15 10:25:00,199.83,200.28,199.8,199.93,47929.0,174.3229,174.7155,174.2968,174.4102,47929.0
2021-10-15 10:30:00,199.92,200.05,198.5,198.5,46554.0,174.4015,174.5149,173.1627,173.1627,46554.0
2021-10-15 10:35:00,198.5,199.0,198.5,198.96,19344.0,173.1627,173.5989,173.1627,173.564,19344.0
2021-10-15 10:40:00,198.96,199.03,198.33,198.4,19177.0,173.564,173.6251,173.0144,173.0755,19177.0
2021-10-15 10:45:00,198.46,199.22,198.46,199.06,8942.0,173.1278,173.7908,173.1278,173.6512,8942.0
2021-10-15 10:50:00,199.17,199.31,198.45,198.7,21507.0,173.7472,173.8693,173.1191,173.3372,21507.0
2021-10-15 10:55:00,198.7,198.88,198.49,198.6,9227.0,173.3372,173.4942,173.154,173.2499,9227.0
2021-10-15 11:00:00,198.64,198.72,198.04,198.6,16296.0,173.2848,173.3546,172.7614,173.2499,16296.0
2021-10-15 11:05:00,198.62,199.06,198.49,198.86,11989.0,173.2674,173.6512,173.154,173.4768,11989.0
2021-10-15 11:10:00,198.99,199.0,198.5,198.68,46352.0,173.5902,173.5989,173.1627,173.3197,46352.0
2021-10-15 11:15:00,198.69,199.13,198.68,199.02,9431.0,173.3285,173.7123,173.3197,173.6163,9431.0
2021-10-15 11:20:00,198.95,199.08,198.87,198.87,11846.0,173.5553,173.6687,173.4855,173.4855,11846.0
2021-10-15 11:25:00,198.86,199.0,198.61,198.82,14588.0,173.4768,173.5989,173.2587,173.4419,14588.0
2021-10-15 11:30:00,198.89,199.0,198.83,198.9,15214.0,173.5029,173.5989,173.4506,173.5117,15214.0
2021-10-15 11:35:00,198.9,199.13,198.75,198.75,53367.0,173.5117,173.7123,173.3808,173.3808,53367.0
2021-10-15 11:40:00,198.76,198.83,198.42,198.53,15330.0,173.3895,173.4506,173.0929,173.1889,15330.0
2021-10-15 11:45:00,198.49,198.54,198.0,198.14,18303.0,173.154,173.1976,172.7265,172.8487,18303.0
2021-10-15 11:50:00,198.19,198.42,197.94,198.42,13590.0,172.8923,173.0929,172.6742,173.0929,13590.0
2021-10-15 11:55:00,198.55,198.62,198.42,198.58,9459.0,173.2063,173.2674,173.0929,173.2325,9459.0
2021-10-15 12:00:00,198.6,198.74,198.52,198.56,7148.0,173.2499,173.3721,173.1802,173.2151,7148.0
2021-10-15 12:05:00,198.58,198.9,198.57,198.84,8493.0,173.2325,173.5117,173.2238,173.4593,8493.0
2021-10-15 12:10:00,198.84,198.84,198.61,198.63,24882.0,173.4593,173.4593,173.2587,173.2761,24882.0
2021-10-15 12:15:00,198.71,198.79,198.6,198.75,4636.0,173.3459,173.4157,173.2499,173.3808,4636.0
2021-10-15 12:20:00,198.68,198.75,198.61,198.7,5320.0,173.3197,173.3808,173.2587,173.3372,5320.0
2021-10-15 12:25:00,198.76,198.78,198.55,198.78,7795.0,173.3895,173.407,173.2063,173.407,7795.0
2021-10-15 12:30:00,198.78,198.84,198.62,198.73,20444.0,173.407,173.4593,173.2674,173.3634,20444.0
2021-10-15 12:35:00,198.73,198.79,198.67,198.78,19597.0,173.3634,173.4157,173.311,173.407,19597.0
2021-10-15 12:40:00,198.78,199.45,198.78,199.3,33791.0,173.407,173.9914,173.407,173.8606,33791.0
2021-10-15 12:45:00,199.3,199.35,198.96,199.0,37549.0,173.8606,173.9042,173.564,173.5989,37549.0
2021-10-15 12:50:00,198.97,199.06,198.9,199.06,5570.0,173.5727,173.6512,173.5117,173.6512,5570.0
2021-10-15 12:55:00,199.03,199.38,198.96,199.25,18792.0,173.6251,173.9304,173.564,173.817,18792.0
2021-10-15 13:00:00,199.23,199.49,199.23,199.31,19978.0,173.7995,174.0263,173.7995,173.8693,19978.0
2021-10-15 13:05:00,199.32,199.37,199.13,199.17,8422.0,173.878,173.9217,173.7123,173.7472,8422.0
2021-10-15 13:10:00,199.18,199.26,199.01,199.24,5360.0,173.7559,173.8257,173.6076,173.8083,5360.0
2021-10-15 13:15:00,199.25,199.35,199.23,199.3,6253.0,173.817,173.9042,173.7995,173.8606,6253.0
2021-10-15 13:20:00,199.35,199.93,199.29,199.93,17236.0,173.9042,174.4102,173.8519,174.4102,17236.0
2021-10-15 13:25:00,199.93,200.87,199.93,200.83,21305.0,174.4102,175.2302,174.4102,175.1953,21305.0
2021-10-15 13:30:00,200.84,201.06,200.63,200.87,27312.0,175.204,175.3959,175.0208,175.2302,27312.0
2021-10-15 13:35:00,200.9,201.24,200.9,201.13,16902.0,175.2564,175.553,175.2564,175.457,16902.0
2021-10-15 13:40:00,201.13,201.13,200.9,201.1,6027.0,175.457,175.457,175.2564,175.4308,6027.0
2021-10-15 13:45:00,201.14,201.33,200.84,201.18,15892.0,175.4657,175.6315,175.204,175.5006,15892.0
2021-10-15 13:50:00,201.2,201.22,200.98,201.12,48657.0,175.5181,175.5355,175.3262,175.4483,48657.0
2021-10-15 13:55:00,201.09,201.14,200.87,201.14,38753.0,175.4221,175.4657,175.2302,175.4657,38753.0
2021-10-15 14:00:00,201.17,202.0,201.17,201.96,10454.0,175.4919,176.216,175.4919,176.1811,10454.0
2021-10-15 14:05:00,201.97,202.04,201.73,201.91,10804.0,176.1898,176.2509,175.9804,176.1374,10804.0
2021-10-15 14:10:00,201.89,201.92,201.65,201.7,6349.0,176.12,176.1462,175.9106,175.9543,6349.0
2021-10-15 14:15:00,201.68,201.95,201.68,201.79,7165.0,175.9368,176.1723,175.9368,176.0328,7165.0
2021-10-15 14:20:00,201.86,202.12,201.86,202.12,9029.0,176.0938,176.3206,176.0938,176.3206,9029.0
2021-10-15 14:25:00,202.06,202.18,201.95,202.17,10733.0,176.2683,176.373,176.1723,176.3643,10733.0
2021-10-15 14:30:00,202.2,202.2,201.94,201.97,13159.0,176.3904,176.3904,176.1636,176.1898,13159.0
2021-10-15 14:35:00,201.98,202.1,201.88,202.02,7290.0,176.1985,176.3032,176.1113,176.2334,7290.0
2021-10-15 14:40:00,202.04,202.12,201.75,201.97,12449.0,176.2509,176.3206,175.9979,176.1898,12449.0
2021-10-15 14:45:00,201.97,202.07,201.77,201.77,11489.0,176.1898,176.277,176.0153,176.0153,11489.0
2021-10-15 14:50:00,201.83,202.0,201.71,201.98,13954.0,176.0677,176.216,175.963,176.1985,13954.0
2021-10-15 14:55:00,202.0,202.16,201.97,202.0,10619.0,176.216,176.3555,176.1898,176.216,10619.0
2021-10-15 15:00:00,202.0,202.09,201.81,201.89,17872.0,176.216,176.2945,176.0502,176.12,17872.0
2021-10-15 15:05:00,201.89,201.98,201.62,201.65,14819.0,176.12,176.1985,175.8845,175.9106,14819.0
2021-10-15 15:10:00,201.59,201.99,201.59,201.96,27825.0,175.8583,176.2072,175.8583,176.1811,27825.0
2021-10-15 15:15:00,201.95,202.14,201.33,201.35,32713.0,176.1723,176.3381,175.6315,175.6489,32713.0
2021-10-15 15:20:00,201.31,201.33,200.29,200.53,32031.0,175.614,175.6315,174.7242,174.9336,32031.0
2021-10-15 15:25:00,200.47,200.72,200.3,200.56,27388.0,174.8813,175.0993,174.733,174.9598,27388.0
2021-10-15 15:30:00,200.55,200.55,200.03,200.05,44746.0,174.951,174.951,174.4974,174.5149,44746.0
2021-10-15 15:35:00,200.05,200.08,199.7,200.08,37610.0,174.5149,174.541,174.2095,174.541,37610.0
2021-10-15 15:40:00,200.04,200.04,199.85,199.92,20889.0,174.5061,174.5061,174.3404,174.4015,20889.0
2021-10-15 15:45:00,199.88,199.88,199.53,199.59,48561.0,174.3666,174.3666,174.0612,174.1136,48561.0
2021-10-15 15:50:00,199.6,199.6,199.16,199.17,92706.0,174.1223,174.1223,173.7385,173.7472,92706.0
2021-10-15 15:55:00,199.19,199.33,198.93,199.1,216761.0,173.7646,173.8868,173.5378,173.6861,216761.0
2021-10-18 09:30:00,197.68,199.4,197.62,199.4,54655.0,172.4474,173.9478,172.395,173.9478,54655.0
2021-10-18 09:35:00,199.44,199.48,198.8,199.48,28154.0,173.9827,174.0176,173.4244,174.0176,28154.0
2021-10-18 09:40:00,199.34,200.35,198.92,200.35,10598.0,173.8955,174.7766,173.5291,174.7766,10598.0
2021-10-18 09:45:00,200.43,200.85,200.25,200.39,7406.0,174.8464,175.2127,174.6893,174.8115,7406.0
2021-10-18 09:50:00,200.4,200.4,199.64,199.91,14103.0,174.8202,174.8202,174.1572,174.3927,14103.0
2021-10-18 09:55:00,199.98,200.15,199.5,199.91,6739.0,174.4538,174.6021,174.0351,174.3927,6739.0
2021-10-18 10:00:00,199.9,200.29,199.5,199.5,12125.0,174.384,174.7242,174.0351,174.0351,12125.0
2021-10-18 10:05:00,199.62,199.62,198.89,199.25,29076.0,174.1397,174.1397,173.5029,173.817,29076.0
2021-10-18 10:10:00,199.15,199.77,199.15,199.37,14293.0,173.7297,174.2706,173.7297,173.9217,14293.0
2021-10-18 10:15:00,199.37,199.64,199.21,199.61,10121.0,173.9217,174.1572,173.7821,174.131,10121.0
2021-10-18 10:20:00,199.5,200.08,199.49,200.08,14970.0,174.0351,174.541,174.0263,174.541,14970.0
2021-10-18 10:25:00,199.99,200.43,199.87,200.37,11414.0,174.4625,174.8464,174.3578,174.794,11414.0
2021-10-18 10:30:00,200.37,200.56,200.1,200.4,23403.0,174.794,174.9598,174.5585,174.8202,23403.0
2021-10-18 10:35:00,200.47,200.72,200.21,200.56,17586.0,174.8813,175.0993,174.6544,174.9598,17586.0
2021-10-18 10:40:00,200.52,200.78,200.42,200.67,14860.0,174.9249,175.1517,174.8376,175.0557,14860.0
2021-10-18 10:45:00,200.58,200.71,199.83,199.89,13327.0,174.9772,175.0906,174.3229,174.3753,13327.0
2021-10-18 10:50:00,199.77,199.77,198.91,198.94,7519.0,174.2706,174.2706,173.5204,173.5465,7519.0
2021-10-18 10:55:00,199.09,199.09,198.57,198.72,11896.0,173.6774,173.6774,173.2238,173.3546,11896.0
2021-10-18 11:00:00,198.71,198.86,198.59,198.81,17281.0,173.3459,173.4768,173.2412,173.4331,17281.0
2021-10-18 11:05:00,198.8,199.03,198.71,198.77,7424.0,173.4244,173.6251,173.3459,173.3982,7424.0
2021-10-18 11:10:00,198.75,198.89,198.66,198.66,8106.0,173.3808,173.5029,173.3023,173.3023,8106.0
2021-10-18 11:15:00,198.63,199.17,198.63,199.17,4444.0,173.2761,173.7472,173.2761,173.7472,4444.0
2021-10-18 11:20:00,199.11,199.37,198.99,199.26,4965.0,173.6948,173.9217,173.5902,173.8257,4965.0
2021-10-18 11:25:00,199.26,199.42,198.79,198.84,9646.0,173.8257,173.9653,173.4157,173.4593,9646.0
2021-10-18 11:30:00,198.8,198.83,198.44,198.64,10803.0,173.4244,173.4506,173.1104,173.2848,10803.0
2021-10-18 11:35:00,198.68,198.68,198.43,198.5,5708.0,173.3197,173.3197,173.1016,173.1627,5708.0
2021-10-18 11:40:00,198.5,198.58,198.24,198.25,5376.0,173.1627,173.2325,172.9359,172.9446,5376.0
2021-10-18 11:45:00,198.3,198.66,198.18,198.66,14684.0,172.9882,173.3023,172.8836,173.3023,14684.0
2021-10-18 11:50:00,198.53,198.6,198.36,198.6,4804.0,173.1889,173.2499,173.0406,173.2499,4804.0
2021-10-18 11:55:00,198.49,198.71,198.45,198.57,10140.0,173.154,173.3459,173.1191,173.2238,10140.0
2021-10-18 12:00:00,198.58,198.91,198.55,198.91,5016.0,173.2325,173.5204,173.2063,173.5204,5016.0
2021-10-18 12:05:00,198.94,199.08,198.82,198.98,10223.0,173.5465,173.6687,173.4419,173.5814,10223.0
2021-10-18 12:10:00,198.98,199.14,198.91,199.12,16316.0,173.5814,173.721,173.5204,173.7036,16316.0
2021-10-18 12:15:00,199.08,199.25,199.07,199.24,2626.0,173.6687,173.817,173.66,173.8083,2626.0
2021-10-18 12:20:00,199.19,199.57,199.19,199.49,8293.0,173.7646,174.0961,173.7646,174.0263,8293.0
2021-10-18 12:25:00,199.49,199.59,199.38,199.54,6299.0,174.0263,174.1136,173.9304,174.07,6299.0
2021-10-18 12:30:00,199.51,199.76,199.5,199.71,5301.0,174.0438,174.2619,174.0351,174.2183,5301.0
2021-10-18 12:35:00,199.65,199.7,199.41,199.49,11574.0,174.1659,174.2095,173.9566,174.0263,11574.0
2021-10-18 12:40:00,199.48,199.73,199.48,199.6,3926.0,174.0176,174.2357,174.0176,174.1223,3926.0
2021-10-18 12:45:00,199.6,199.68,199.5,199.56,17484.0,174.1223,174.1921,174.0351,174.0874,17484.0
2021-10-18 12:50:00,199.55,199.56,199.48,199.55,2582.0,174.0787,174.0874,174.0176,174.0787,2582.0
2021-10-18 12:55:00,199.53,199.58,199.39,199.5,4566.0,174.0612,174.1049,173.9391,174.0351,4566.0
2021-10-18 13:00:00,199.5,199.57,199.42,199.54,7086.0,174.0351,174.0961,173.9653,174.07,7086.0
2021-10-18 13:05:00,199.5,199.69,199.45,199.6,4727.0,174.0351,174.2008,173.9914,174.1223,4727.0
2021-10-18 13:10:00,199.55,199.6,199.44,199.5,6594.0,174.0787,174.1223,173.9827,174.0351,6594.0
2021-10-18 13:15:00,199.5,199.54,199.3,199.41,8471.0,174.0351,174.07,173.8606,173.9566,8471.0
2021-10-18 13:20:00,199.42,199.52,199.41,199.46,1845.0,173.9653,174.0525,173.9566,174.0002,1845.0
2021-10-18 13:25:00,199.44,199.55,199.41,199.53,2004.0,173.9827,174.0787,173.9566,174.0612,2004.0
2021-10-18 13:30:00,199.56,199.58,199.33,199.34,7027.0,174.0874,174.1049,173.8868,173.8955,7027.0
2021-10-18 13:35:00,199.33,199.55,199.33,199.5,8112.0,173.8868,174.0787,173.8868,174.0351,8112.0
2021-10-18 13:40:00,199.51,199.76,199.5,199.74,4768.0,174.0438,174.2619,174.0351,174.2444,4768.0
2021-10-18 13:45:00,199.72,199.76,199.65,199.73,3784.0,174.227,174.2619,174.1659,174.2357,3784.0
2021-10-18 13:50:00,199.75,199.88,199.75,199.86,5627.0,174.2532,174.3666,174.2532,174.3491,5627.0
2021-10-18 13:55:00,199.87,199.94,199.72,199.75,8582.0,174.3578,174.4189,174.227,174.2532,8582.0
2021-10-18 14:00:00,199.77,199.78,199.54,199.78,7281.0,174.2706,174.2793,174.07,174.2793,7281.0
2021-10-18 14:05:00,199.83,199.9,199.68,199.73,32528.0,174.3229,174.384,174.1921,174.2357,32528.0
2021-10-18 14:10:00,199.74,199.87,199.69,199.87,3135.0,174.2444,174.3578,174.2008,174.3578,3135.0
2021-10-18 14:15:00,199.84,199.92,199.72,199.74,3979.0,174.3317,174.4015,174.227,174.2444,3979.0
2021-10-18 14:20:00,199.78,199.78,199.63,199.64,5463.0,174.2793,174.2793,174.1485,174.1572,5463.0
2021-10-18 14:25:00,199.65,199.84,199.64,199.81,10421.0,174.1659,174.3317,174.1572,174.3055,10421.0
2021-10-18 14:30:00,199.83,200.05,199.74,199.97,10125.0,174.3229,174.5149,174.2444,174.4451,10125.0
2021-10-18 14:35:00,199.98,200.0,199.8,199.95,9057.0,174.4538,174.4712,174.2968,174.4276,9057.0
2021-10-18 14:40:00,199.94,200.18,199.94,200.12,9814.0,174.4189,174.6283,174.4189,174.5759,9814.0
2021-10-18 14:45:00,200.11,200.14,199.86,199.98,14112.0,174.5672,174.5934,174.3491,174.4538,14112.0
2021-10-18 14:50:00,199.98,200.07,199.98,200.03,5630.0,174.4538,174.5323,174.4538,174.4974,5630.0
2021-10-18 14:55:00,200.01,200.05,199.97,200.04,9389.0,174.48,174.5149,174.4451,174.5061,9389.0
2021-10-18 15:00:00,199.97,200.05,199.87,200.02,6194.0,174.4451,174.5149,174.3578,174.4887,6194.0
2021-10-18 15:05:00,200.02,200.05,199.93,199.96,4783.0,174.4887,174.5149,174.4102,174.4364,4783.0
2021-10-18 15:10:00,199.98,200.07,199.8,199.85,8553.0,174.4538,174.5323,174.2968,174.3404,8553.0
2021-10-18 15:15:00,199.84,200.01,199.8,200.01,15492.0,174.3317,174.48,174.2968,174.48,15492.0
2021-10-18 15:20:00,200.02,200.44,200.02,200.33,10289.0,174.4887,174.8551,174.4887,174.7591,10289.0
2021-10-18 15:25:00,200.33,200.41,200.18,200.37,10033.0,174.7591,174.8289,174.6283,174.794,10033.0
2021-10-18 15:30:00,200.33,200.57,200.3,200.5,15032.0,174.7591,174.9685,174.733,174.9074,15032.0
2021-10-18 15:35:00,200.47,200.55,200.37,200.45,11259.0,174.8813,174.951,174.794,174.8638,11259.0
2021-10-18 15:40:00,200.54,200.61,200.52,200.58,16388.0,174.9423,175.0034,174.9249,174.9772,16388.0
2021-10-18 15:45:00,200.6,200.83,200.54,200.64,16894.0,174.9947,175.1953,174.9423,175.0296,16894.0
2021-10-18 15:50:00,200.67,200.75,200.45,200.67,40524.0,175.0557,175.1255,174.8638,175.0557,40524.0
2021-10-18 15:55:00,200.67,200.89,200.53,200.84,177007.0,175.0557,175.2476,174.9336,175.204,177007.0
2021-10-19 09:30:00,201.9,202.62,201.26,202.26,29717.0,176.1287,176.7568,175.5704,176.4428,29717.0
2021-10-19 09:35:00,202.1,202.32,201.67,201.96,10208.0,176.3032,176.4951,175.9281,176.1811,10208.0
2021-10-19 09:40:00,201.84,203.14,201.68,202.96,14843.0,176.0764,177.2104,175.9368,177.0534,14843.0
2021-10-19 09:45:00,202.88,203.41,202.46,203.0,13485.0,176.9836,177.446,176.6172,177.0883,13485.0
2021-10-19 09:50:00,203.09,203.3,202.9,203.21,8393.0,177.1668,177.35,177.0011,177.2715,8393.0
2021-10-19 09:55:00,203.27,203.73,203.11,203.58,27305.0,177.3238,177.7251,177.1843,177.5943,27305.0
2021-10-19 10:00:00,203.56,204.17,203.49,203.98,15575.0,177.5768,178.109,177.5158,177.9432,15575.0
2021-10-19 10:05:00,203.92,204.42,203.9,204.05,14177.0,177.8909,178.3271,177.8734,178.0043,14177.0
2021-10-19 10:10:00,203.96,204.31,203.84,204.19,9410.0,177.9258,178.2311,177.8211,178.1264,9410.0
2021-10-19 10:15:00,204.31,204.66,204.31,204.49,9802.0,178.2311,178.5364,178.2311,178.3881,9802.0
2021-10-19 10:20:00,204.5,204.52,203.98,204.27,17751.0,178.3968,178.4143,177.9432,178.1962,17751.0
2021-10-19 10:25:00,204.29,204.57,204.13,204.3,25830.0,178.2137,178.4579,178.0741,178.2224,25830.0
2021-10-19 10:30:00,204.42,204.57,204.27,204.47,8300.0,178.3271,178.4579,178.1962,178.3707,8300.0
2021-10-19 10:35:00,204.54,204.78,204.4,204.56,19665.0,178.4317,178.6411,178.3096,178.4492,19665.0
2021-10-19 10:40:00,204.58,204.75,204.48,204.7,24856.0,178.4666,178.6149,178.3794,178.5713,24856.0
2021-10-19 10:45:00,204.7,204.9,204.61,204.7,17455.0,178.5713,178.7458,178.4928,178.5713,17455.0
2021-10-19 10:50:00,204.7,205.1,204.7,205.05,15596.0,178.5713,178.9203,178.5713,178.8766,15596.0
2021-10-19 10:55:00,205.05,205.18,205.01,205.12,7526.0,178.8766,178.99,178.8417,178.9377,7526.0
2021-10-19 11:00:00,205.13,205.2,204.82,205.18,8900.0,178.9464,179.0075,178.676,178.99,8900.0
2021-10-19 11:05:00,205.19,205.55,205.18,205.33,7381.0,178.9988,179.3128,178.99,179.1209,7381.0
2021-10-19 11:10:00,205.35,205.35,205.18,205.24,5404.0,179.1384,179.1384,178.99,179.0424,5404.0
2021-10-19 11:15:00,205.25,205.66,205.25,205.49,8006.0,179.0511,179.4088,179.0511,179.2605,8006.0
2021-10-19 11:20:00,205.46,205.75,205.44,205.67,29595.0,179.2343,179.4873,179.2169,179.4175,29595.0
2021-10-19 11:25:00,205.59,205.85,205.44,205.84,32490.0,179.3477,179.5745,179.2169,179.5658,32490.0
2021-10-19 11:30:00,205.84,205.84,205.46,205.66,9182.0,179.5658,179.5658,179.2343,179.4088,9182.0
2021-10-19 11:35:00,205.64,206.0,205.64,205.96,6746.0,179.3913,179.7054,179.3913,179.6705,6746.0
2021-10-19 11:40:00,206.0,206.29,205.93,205.93,31433.0,179.7054,179.9584,179.6443,179.6443,31433.0
2021-10-19 11:45:00,205.93,206.31,205.91,206.11,25018.0,179.6443,179.9758,179.6269,179.8013,25018.0
2021-10-19 11:50:00,206.15,206.15,205.82,205.82,18701.0,179.8362,179.8362,179.5484,179.5484,18701.0
2021-10-19 11:55:00,205.82,205.93,205.34,205.51,7852.0,179.5484,179.6443,179.1296,179.2779,7852.0
2021-10-19 12:00:00,205.53,205.64,205.4,205.4,5487.0,179.2954,179.3913,179.182,179.182,5487.0
2021-10-19 12:05:00,205.39,205.81,205.32,205.72,14603.0,179.1732,179.5396,179.1122,179.4611,14603.0
2021-10-19 12:10:00,205.75,205.85,205.69,205.71,9440.0,179.4873,179.5745,179.435,179.4524,9440.0
2021-10-19 12:15:00,205.71,205.74,205.31,205.34,53046.0,179.4524,179.4786,179.1035,179.1296,53046.0
2021-10-19 12:20:00,205.37,205.48,205.16,205.16,5345.0,179.1558,179.2518,178.9726,178.9726,5345.0
2021-10-19 12:25:00,205.15,205.15,204.8,204.82,7292.0,178.9639,178.9639,178.6586,178.676,7292.0
2021-10-19 12:30:00,204.83,205.02,204.64,204.98,21668.0,178.6847,178.8505,178.519,178.8156,21668.0
2021-10-19 12:35:00,205.01,205.22,204.98,205.18,3687.0,178.8417,179.0249,178.8156,178.99,3687.0
2021-10-19 12:40:00,205.19,205.34,205.09,205.25,5624.0,178.9988,179.1296,178.9115,179.0511,5624.0
2021-10-19 12:45:00,205.28,205.32,205.09,205.09,7027.0,179.0773,179.1122,178.9115,178.9115,7027.0
2021-10-19 12:50:00,205.07,205.27,205.02,205.26,3025.0,178.8941,179.0686,178.8505,179.0598,3025.0
2021-10-19 12:55:00,205.27,205.27,205.05,205.19,3052.0,179.0686,179.0686,178.8766,178.9988,3052.0
2021-10-19 13:00:00,205.21,205.26,205.01,205.04,4024.0,179.0162,179.0598,178.8417,178.8679,4024.0
2021-10-19 13:05:00,205.06,205.37,205.01,205.37,9826.0,178.8854,179.1558,178.8417,179.1558,9826.0
2021-10-19 13:10:00,205.44,205.44,205.22,205.26,6278.0,179.2169,179.2169,179.0249,179.0598,6278.0
2021-10-19 13:15:00,205.26,205.26,205.1,205.17,7170.0,179.0598,179.0598,178.9203,178.9813,7170.0
2021-10-19 13:20:00,205.19,205.25,205.12,205.13,4600.0,178.9988,179.0511,178.9377,178.9464,4600.0
2021-10-19 13:25:00,205.18,205.25,205.11,205.18,3200.0,178.99,179.0511,178.929,178.99,3200.0
2021-10-19 13:30:00,205.18,205.47,205.16,205.47,4785.0,178.99,179.243,178.9726,179.243,4785.0
2021-10-19 13:35:00,205.42,205.61,205.38,205.56,3601.0,179.1994,179.3652,179.1645,179.3215,3601.0
2021-10-19 13:40:00,205.58,205.72,205.51,205.67,9254.0,179.339,179.4611,179.2779,179.4175,9254.0
2021-10-19 13:45:00,205.67,205.72,205.61,205.62,5773.0,179.4175,179.4611,179.3652,179.3739,5773.0
2021-10-19 13:50:00,205.57,205.68,205.52,205.55,6022.0,179.3303,179.4262,179.2867,179.3128,6022.0
2021-10-19 13:55:00,205.55,205.57,205.31,205.36,15643.0,179.3128,179.3303,179.1035,179.1471,15643.0
2021-10-19 14:00:00,205.32,205.39,205.1,205.15,18195.0,179.1122,179.1732,178.9203,178.9639,18195.0
2021-10-19 14:05:00,205.12,205.28,205.1,205.25,8676.0,178.9377,179.0773,178.9203,179.0511,8676.0
2021-10-19 14:10:00,205.25,205.46,205.25,205.37,16292.0,179.0511,179.2343,179.0511,179.1558,16292.0
2021-10-19 14:15:00,205.38,205.43,205.29,205.36,8433.0,179.1645,179.2081,179.086,179.1471,8433.0
2021-10-19 14:20:00,205.35,205.35,205.15,205.31,15699.0,179.1384,179.1384,178.9639,179.1035,15699.0
2021-10-19 14:25:00,205.28,205.36,205.26,205.26,14258.0,179.0773,179.1471,179.0598,179.0598,14258.0
2021-10-19 14:30:00,205.23,205.24,204.77,205.04,8141.0,179.0337,179.0424,178.6324,178.8679,8141.0
2021-10-19 14:35:00,204.95,205.0,204.76,204.88,12260.0,178.7894,178.833,178.6237,178.7283,12260.0
2021-10-19 14:40:00,204.87,204.94,204.78,204.83,14562.0,178.7196,178.7807,178.6411,178.6847,14562.0
2021-10-19 14:45:00,204.84,205.12,204.83,205.06,6785.0,178.6934,178.9377,178.6847,178.8854,6785.0
2021-10-19 14:50:00,205.03,205.31,205.01,205.3,6819.0,178.8592,179.1035,178.8417,179.0947,6819.0
2021-10-19 14:55:00,205.34,205.34,205.14,205.14,4036.0,179.1296,179.1296,178.9552,178.9552,4036.0
2021-10-19 15:00:00,205.21,205.22,205.1,205.12,6153.0,179.0162,179.0249,178.9203,178.9377,6153.0
2021-10-19 15:05:00,205.11,205.48,205.11,205.39,6598.0,178.929,179.2518,178.929,179.1732,6598.0
2021-10-19 15:10:00,205.43,205.62,205.36,205.51,12660.0,179.2081,179.3739,179.1471,179.2779,12660.0
2021-10-19 15:15:00,205.51,205.77,205.5,205.61,7602.0,179.2779,179.5047,179.2692,179.3652,7602.0
2021-10-19 15:20:00,205.58,205.58,205.25,205.28,14921.0,179.339,179.339,179.0511,179.0773,14921.0
2021-10-19 15:25:00,205.3,205.7,205.29,205.69,16319.0,179.0947,179.4437,179.086,179.435,16319.0
2021-10-19 15:30:00,205.61,205.67,205.48,205.65,26221.0,179.3652,179.4175,179.2518,179.4001,26221.0
2021-10-19 15:35:00,205.66,205.89,205.62,205.89,13705.0,179.4088,179.6094,179.3739,179.6094,13705.0
2021-10-19 15:40:00,205.93,206.21,205.83,206.15,18236.0,179.6443,179.8886,179.5571,179.8362,18236.0
2021-10-19 15:45:00,206.16,206.2,205.89,206.02,55340.0,179.845,179.8799,179.6094,179.7228,55340.0
2021-10-19 15:50:00,206.01,206.43,205.99,206.41,52280.0,179.7141,180.0805,179.6967,180.063,52280.0
2021-10-19 15:55:00,206.41,206.87,206.41,206.84,148021.0,180.063,180.4643,180.063,180.4382,148021.0
2021-10-20 09:30:00,206.82,207.19,206.06,206.51,24163.0,180.4207,180.7435,179.7577,180.1503,24163.0
2021-10-20 09:35:00,206.81,207.12,205.55,205.55,6570.0,180.412,180.6824,179.3128,179.3128,6570.0
2021-10-20 09:40:00,205.67,206.3,205.61,205.95,15316.0,179.4175,179.9671,179.3652,179.6618,15316.0
2021-10-20 09:45:00,206.28,206.69,205.91,206.47,4561.0,179.9496,180.3073,179.6269,180.1154,4561.0
2021-10-20 09:50:00,206.79,207.54,206.79,207.3,4200.0,180.3945,181.0488,180.3945,180.8394,4200.0
2021-10-20 09:55:00,207.47,207.49,207.17,207.42,2450.0,180.9877,181.0052,180.726,180.9441,2450.0
2021-10-20 10:00:00,207.4,207.65,207.26,207.46,8514.0,180.9267,181.1448,180.8046,180.979,8514.0
2021-10-20 10:05:00,207.28,207.65,207.21,207.38,3520.0,180.822,181.1448,180.7609,180.9092,3520.0
2021-10-20 10:10:00,207.45,208.07,207.39,208.01,6174.0,180.9703,181.5112,180.918,181.4588,6174.0
2021-10-20 10:15:00,207.99,208.08,207.81,207.81,4750.0,181.4414,181.5199,181.2843,181.2843,4750.0
2021-10-20 10:20:00,207.78,208.62,207.78,208.48,5069.0,181.2582,181.991,181.2582,181.8688,5069.0
2021-10-20 10:25:00,208.49,208.68,208.18,208.2,9448.0,181.8775,182.0433,181.6071,181.6246,9448.0
2021-10-20 10:30:00,208.35,208.46,208.15,208.41,5716.0,181.7554,181.8514,181.5809,181.8078,5716.0
2021-10-20 10:35:00,208.41,208.58,208.34,208.34,3213.0,181.8078,181.9561,181.7467,181.7467,3213.0
2021-10-20 10:40:00,208.32,208.5,208.25,208.4,9150.0,181.7292,181.8863,181.6682,181.799,9150.0
2021-10-20 10:45:00,208.41,208.59,208.32,208.32,4649.0,181.8078,181.9648,181.7292,181.7292,4649.0
2021-10-20 10:50:00,208.39,208.58,208.35,208.43,9647.0,181.7903,181.9561,181.7554,181.8252,9647.0
2021-10-20 10:55:00,208.48,208.7,208.34,208.51,8760.0,181.8688,182.0607,181.7467,181.895,8760.0
2021-10-20 11:00:00,208.5,208.81,208.5,208.58,7466.0,181.8863,182.1567,181.8863,181.9561,7466.0
2021-10-20 11:05:00,208.62,208.69,208.44,208.44,4681.0,181.991,182.052,181.8339,181.8339,4681.0
2021-10-20 11:10:00,208.52,208.74,208.49,208.74,7371.0,181.9037,182.0956,181.8775,182.0956,7371.0
2021-10-20 11:15:00,208.72,208.74,208.37,208.56,8849.0,182.0782,182.0956,181.7729,181.9386,8849.0
2021-10-20 11:20:00,208.56,208.78,208.5,208.63,5766.0,181.9386,182.1305,181.8863,181.9997,5766.0
2021-10-20 11:25:00,208.64,208.76,208.49,208.53,15979.0,182.0084,182.1131,181.8775,181.9124,15979.0
2021-10-20 11:30:00,208.49,209.12,208.44,209.06,11161.0,181.8775,182.4271,181.8339,182.3748,11161.0
2021-10-20 11:35:00,209.16,209.3,208.97,208.98,8774.0,182.462,182.5842,182.2963,182.305,8774.0
2021-10-20 11:40:00,208.98,208.98,208.88,208.91,16668.0,182.305,182.305,182.2178,182.2439,16668.0
2021-10-20 11:45:00,208.98,209.16,208.97,209.16,8384.0,182.305,182.462,182.2963,182.462,8384.0
2021-10-20 11:50:00,209.19,209.47,209.19,209.4,6798.0,182.4882,182.7325,182.4882,182.6714,6798.0
2021-10-20 11:55:00,209.36,209.61,209.21,209.52,29171.0,182.6365,182.8546,182.5056,182.7761,29171.0
2021-10-20 12:00:00,209.56,209.78,209.54,209.78,16777.0,182.811,183.0029,182.7935,183.0029,16777.0
2021-10-20 12:05:00,209.79,209.86,209.65,209.81,18454.0,183.0116,183.0727,182.8895,183.0291,18454.0
2021-10-20 12:10:00,209.83,209.97,209.71,209.72,21812.0,183.0465,183.1686,182.9418,182.9505,21812.0
2021-10-20 12:15:00,209.72,209.77,209.6,209.68,11426.0,182.9505,182.9942,182.8459,182.9157,11426.0
2021-10-20 12:20:00,209.68,210.04,209.68,210.04,9540.0,182.9157,183.2297,182.9157,183.2297,9540.0
2021-10-20 12:25:00,210.02,210.19,210.0,210.07,4935.0,183.2123,183.3606,183.1948,183.2559,4935.0
2021-10-20 12:30:00,210.04,210.16,210.0,210.13,5855.0,183.2297,183.3344,183.1948,183.3082,5855.0
2021-10-20 12:35:00,210.15,210.27,210.14,210.24,2538.0,183.3257,183.4303,183.3169,183.4042,2538.0
2021-10-20 12:40:00,210.24,210.3,210.07,210.17,6012.0,183.4042,183.4565,183.2559,183.3431,6012.0
2021-10-20 12:45:00,210.21,210.26,210.09,210.25,4901.0,183.378,183.4216,183.2733,183.4129,4901.0
2021-10-20 12:50:00,210.15,210.24,210.13,210.16,5815.0,183.3257,183.4042,183.3082,183.3344,5815.0
2021-10-20 12:55:00,210.11,210.19,209.72,209.72,27605.0,183.2908,183.3606,182.9505,182.9505,27605.0
2021-10-20 13:00:00,209.77,210.03,209.6,210.0,16135.0,182.9942,183.221,182.8459,183.1948,16135.0
2021-10-20 13:05:00,210.0,210.15,210.0,210.07,9503.0,183.1948,183.3257,183.1948,183.2559,9503.0
2021-10-20 13:10:00,210.17,210.59,210.09,210.58,15250.0,183.3431,183.7095,183.2733,183.7008,15250.0
2021-10-20 13:15:00,210.55,210.69,209.94,209.94,120003.0,183.6746,183.7967,183.1425,183.1425,120003.0
2021-10-20 13:20:00,209.94,210.42,209.83,210.42,19001.0,183.1425,183.5612,183.0465,183.5612,19001.0
2021-10-20 13:25:00,210.44,210.81,210.29,210.81,16891.0,183.5786,183.9014,183.4478,183.9014,16891.0
2021-10-20 13:30:00,210.79,210.98,210.79,210.97,3652.0,183.884,184.0497,183.884,184.041,3652.0
2021-10-20 13:35:00,210.99,211.46,210.98,211.41,23305.0,184.0584,184.4684,184.0497,184.4248,23305.0
2021-10-20 13:40:00,211.41,211.47,210.92,211.08,21107.0,184.4248,184.4772,183.9974,184.137,21107.0
2021-10-20 13:45:00,211.08,211.22,210.71,210.72,72036.0,184.137,184.2591,183.8142,183.8229,72036.0
2021-10-20 13:50:00,210.57,210.89,210.55,210.74,13847.0,183.692,183.9712,183.6746,183.8404,13847.0
2021-10-20 13:55:00,210.75,210.85,210.7,210.83,3858.0,183.8491,183.9363,183.8055,183.9189,3858.0
2021-10-20 14:00:00,210.86,211.04,210.71,210.9,8430.0,183.945,184.1021,183.8142,183.9799,8430.0
2021-10-20 14:05:00,210.87,210.99,210.87,210.97,5608.0,183.9538,184.0584,183.9538,184.041,5608.0
2021-10-20 14:10:00,210.98,211.43,210.92,211.06,50710.0,184.0497,184.4423,183.9974,184.1195,50710.0
2021-10-20 14:15:00,211.02,211.05,210.79,210.92,4017.0,184.0846,184.1108,183.884,183.9974,4017.0
2021-10-20 14:20:00,210.88,211.06,210.87,211.0,10528.0,183.9625,184.1195,183.9538,184.0672,10528.0
2021-10-20 14:25:00,211.07,211.26,211.03,211.1,4533.0,184.1282,184.294,184.0933,184.1544,4533.0
2021-10-20 14:30:00,211.14,211.27,211.03,211.09,6602.0,184.1893,184.3027,184.0933,184.1457,6602.0
2021-10-20 14:35:00,211.14,211.55,211.14,211.35,13653.0,184.1893,184.547,184.1893,184.3725,13653.0
2021-10-20 14:40:00,211.34,211.6,211.3,211.49,9788.0,184.3638,184.5906,184.3289,184.4946,9788.0
2021-10-20 14:45:00,211.54,211.78,211.35,211.74,28708.0,184.5382,184.7476,184.3725,184.7127,28708.0
2021-10-20 14:50:00,211.7,212.05,211.64,212.05,27869.0,184.6778,184.9831,184.6255,184.9831,27869.0
2021-10-20 14:55:00,212.05,212.21,211.77,211.8,33622.0,184.9831,185.1227,184.7389,184.765,33622.0
2021-10-20 15:00:00,211.82,211.97,211.65,211.78,16067.0,184.7825,184.9133,184.6342,184.7476,16067.0
2021-10-20 15:05:00,211.82,211.85,211.15,211.17,37398.0,184.7825,184.8087,184.198,184.2155,37398.0
2021-10-20 15:10:00,211.06,211.32,211.05,211.27,11089.0,184.1195,184.3463,184.1108,184.3027,11089.0
2021-10-20 15:15:00,211.22,211.65,211.22,211.65,13993.0,184.2591,184.6342,184.2591,184.6342,13993.0
2021-10-20 15:20:00,211.57,211.76,211.56,211.7,20085.0,184.5644,184.7302,184.5557,184.6778,20085.0
2021-10-20 15:25:00,211.71,211.74,211.49,211.68,22909.0,184.6865,184.7127,184.4946,184.6604,22909.0
2021-10-20 15:30:00,211.63,212.03,211.63,212.01,27461.0,184.6167,184.9657,184.6167,184.9482,27461.0
2021-10-20 15:35:00,211.98,212.04,211.85,212.03,25420.0,184.9221,184.9744,184.8087,184.9657,25420.0
2021-10-20 15:40:00,212.05,212.5,212.05,212.4,36328.0,184.9831,185.3757,184.9831,185.2885,36328.0
2021-10-20 15:45:00,212.4,212.7,212.28,212.32,76721.0,185.2885,185.5502,185.1838,185.2187,76721.0
2021-10-20 15:50:00,212.3,212.78,212.3,212.71,73805.0,185.2012,185.62,185.2012,185.5589,73805.0
2021-10-20 15:55:00,212.71,213.01,212.68,212.81,171070.0,185.5589,185.8206,185.5327,185.6461,171070.0
2021-10-21 09:30:00,212.72,213.5,212.23,213.42,20637.0,185.5676,186.2481,185.1402,186.1783,20637.0
2021-10-21 09:35:00,213.42,213.44,212.91,213.1,10744.0,186.1783,186.1957,185.7334,185.8991,10744.0
2021-10-21 09:40:00,213.03,213.03,212.48,212.9,13018.0,185.838,185.838,185.3583,185.7246,13018.0
2021-10-21 09:45:00,213.01,213.11,212.57,213.03,4377.0,185.8206,185.9078,185.4368,185.838,4377.0
2021-10-21 09:50:00,212.92,213.06,212.18,212.25,5693.0,185.7421,185.8642,185.0965,185.1576,5693.0
2021-10-21 09:55:00,212.13,212.43,211.44,212.39,13417.0,185.0529,185.3146,184.451,185.2797,13417.0
2021-10-21 10:00:00,212.39,212.73,211.97,212.5,13191.0,185.2797,185.5763,184.9133,185.3757,13191.0
2021-10-21 10:05:00,212.51,212.76,212.35,212.71,13236.0,185.3844,185.6025,185.2448,185.5589,13236.0
2021-10-21 10:10:00,212.71,212.8,212.26,212.27,6339.0,185.5589,185.6374,185.1663,185.1751,6339.0
2021-10-21 10:15:00,212.13,212.29,212.1,212.18,6308.0,185.0529,185.1925,185.0268,185.0965,6308.0
2021-10-21 10:20:00,212.17,212.2,211.72,211.85,9276.0,185.0878,185.114,184.6953,184.8087,9276.0
2021-10-21 10:25:00,211.74,212.04,211.56,211.99,10876.0,184.7127,184.9744,184.5557,184.9308,10876.0
2021-10-21 10:30:00,211.93,212.14,211.8,212.14,9549.0,184.8785,185.0616,184.765,185.0616,9549.0
2021-10-21 10:35:00,212.14,212.28,211.99,212.21,15653.0,185.0616,185.1838,184.9308,185.1227,15653.0
2021-10-21 10:40:00,212.19,212.28,212.09,212.14,17259.0,185.1053,185.1838,185.018,185.0616,17259.0
2021-10-21 10:45:00,212.14,212.72,212.11,212.69,5140.0,185.0616,185.5676,185.0355,185.5414,5140.0
2021-10-21 10:50:00,212.67,212.67,212.19,212.21,17922.0,185.524,185.524,185.1053,185.1227,17922.0
2021-10-21 10:55:00,212.18,212.3,211.99,212.0,16995.0,185.0965,185.2012,184.9308,184.9395,16995.0
2021-10-21 11:00:00,211.9,212.01,211.66,211.8,27570.0,184.8523,184.9482,184.6429,184.765,27570.0
2021-10-21 11:05:00,211.7,211.7,210.92,210.94,12371.0,184.6778,184.6778,183.9974,184.0148,12371.0
2021-10-21 11:10:00,210.92,211.4,210.84,211.36,8482.0,183.9974,184.4161,183.9276,184.3812,8482.0
2021-10-21 11:15:00,211.36,211.53,211.32,211.47,11724.0,184.3812,184.5295,184.3463,184.4772,11724.0
2021-10-21 11:20:00,211.47,211.63,211.41,211.56,14439.0,184.4772,184.6167,184.4248,184.5557,14439.0
2021-10-21 11:25:00,211.58,211.66,210.61,210.61,24545.0,184.5731,184.6429,183.7269,183.7269,24545.0
2021-10-21 11:30:00,210.59,210.98,210.59,210.89,9714.0,183.7095,184.0497,183.7095,183.9712,9714.0
2021-10-21 11:35:00,211.05,211.3,210.93,211.21,11811.0,184.1108,184.3289,184.0061,184.2504,11811.0
2021-10-21 11:40:00,211.23,211.55,211.15,211.47,7463.0,184.2678,184.547,184.198,184.4772,7463.0
2021-10-21 11:45:00,211.61,211.7,211.45,211.63,7448.0,184.5993,184.6778,184.4597,184.6167,7448.0
2021-10-21 11:50:00,211.71,211.87,211.71,211.8,6247.0,184.6865,184.8261,184.6865,184.765,6247.0
2021-10-21 11:55:00,211.8,211.93,211.73,211.84,10003.0,184.765,184.8785,184.704,184.7999,10003.0
2021-10-21 12:00:00,211.84,212.02,211.76,212.02,10585.0,184.7999,184.957,184.7302,184.957,10585.0
2021-10-21 12:05:00,211.99,212.05,211.76,211.83,10320.0,184.9308,184.9831,184.7302,184.7912,10320.0
2021-10-21 12:10:00,211.95,212.03,211.92,211.95,8763.0,184.8959,184.9657,184.8697,184.8959,8763.0
2021-10-21 12:15:00,211.94,212.25,211.93,212.14,12020.0,184.8872,185.1576,184.8785,185.0616,12020.0
2021-10-21 12:20:00,212.12,212.39,212.09,212.24,4822.0,185.0442,185.2797,185.018,185.1489,4822.0
2021-10-21 12:25:00,212.28,212.28,212.16,212.22,3824.0,185.1838,185.1838,185.0791,185.1314,3824.0
2021-10-21 12:30:00,212.1,212.27,212.05,212.27,11410.0,185.0268,185.1751,184.9831,185.1751,11410.0
2021-10-21 12:35:00,212.22,212.3,212.15,212.3,12390.0,185.1314,185.2012,185.0704,185.2012,12390.0
2021-10-21 12:40:00,212.3,212.32,212.21,212.23,1985.0,185.2012,185.2187,185.1227,185.1402,1985.0
2021-10-21 12:45:00,212.29,212.33,212.15,212.15,11463.0,185.1925,185.2274,185.0704,185.0704,11463.0
2021-10-21 12:50:00,212.19,212.34,212.18,212.34,7253.0,185.1053,185.2361,185.0965,185.2361,7253.0
2021-10-21 12:55:00,212.33,212.45,212.29,212.36,2048.0,185.2274,185.3321,185.1925,185.2536,2048.0
2021-10-21 13:00:00,212.29,212.4,212.29,212.4,3601.0,185.1925,185.2885,185.1925,185.2885,3601.0
2021-10-21 13:05:00,212.33,212.42,212.29,212.35,2193.0,185.2274,185.3059,185.1925,185.2448,2193.0
2021-10-21 13:10:00,212.37,212.65,212.36,212.63,18191.0,185.2623,185.5066,185.2536,185.4891,18191.0
2021-10-21 13:15:00,212.65,212.7,212.63,212.65,5018.0,185.5066,185.5502,185.4891,185.5066,5018.0
2021-10-21 13:20:00,212.64,212.66,212.45,212.46,4284.0,185.4978,185.5153,185.3321,185.3408,4284.0
2021-10-21 13:25:00,212.45,212.54,212.45,212.49,2397.0,185.3321,185.4106,185.3321,185.367,2397.0
2021-10-21 13:30:00,212.46,212.52,212.4,212.43,4157.0,185.3408,185.3931,185.2885,185.3146,4157.0
2021-10-21 13:35:00,212.39,212.39,212.07,212.21,12335.0,185.2797,185.2797,185.0006,185.1227,12335.0
2021-10-21 13:40:00,212.26,212.44,212.14,212.16,10508.0,185.1663,185.3234,185.0616,185.0791,10508.0
2021-10-21 13:45:00,212.15,212.28,212.13,212.16,4051.0,185.0704,185.1838,185.0529,185.0791,4051.0
2021-10-21 13:50:00,212.16,212.22,211.92,211.93,21237.0,185.0791,185.1314,184.8697,184.8785,21237.0
2021-10-21 13:55:00,211.89,212.03,211.83,211.92,13050.0,184.8436,184.9657,184.7912,184.8697,13050.0
2021-10-21 14:00:00,211.92,212.09,211.92,212.05,4115.0,184.8697,185.018,184.8697,184.9831,4115.0
2021-10-21 14:05:00,212.04,212.37,212.03,212.37,5970.0,184.9744,185.2623,184.9657,185.2623,5970.0
2021-10-21 14:10:00,212.31,212.36,211.96,211.97,7227.0,185.2099,185.2536,184.9046,184.9133,7227.0
2021-10-21 14:15:00,212.01,212.12,211.99,212.08,4631.0,184.9482,185.0442,184.9308,185.0093,4631.0
2021-10-21 14:20:00,212.04,212.19,212.02,212.19,3643.0,184.9744,185.1053,184.957,185.1053,3643.0
2021-10-21 14:25:00,212.18,212.36,212.17,212.34,5030.0,185.0965,185.2536,185.0878,185.2361,5030.0
2021-10-21 14:30:00,212.36,212.4,212.19,212.28,5050.0,185.2536,185.2885,185.1053,185.1838,5050.0
2021-10-21 14:35:00,212.22,212.23,212.07,212.11,2690.0,185.1314,185.1402,185.0006,185.0355,2690.0
2021-10-21 14:40:00,212.16,212.2,211.96,212.03,4377.0,185.0791,185.114,184.9046,184.9657,4377.0
2021-10-21 14:45:00,212.05,212.26,212.01,212.24,5131.0,184.9831,185.1663,184.9482,185.1489,5131.0
2021-10-21 14:50:00,212.24,212.28,212.02,212.04,6863.0,185.1489,185.1838,184.957,184.9744,6863.0
2021-10-21 14:55:00,211.94,212.09,211.94,212.07,4549.0,184.8872,185.018,184.8872,185.0006,4549.0
2021-10-21 15:00:00,212.1,212.21,212.01,212.14,5445.0,185.0268,185.1227,184.9482,185.0616,5445.0
2021-10-21 15:05:00,212.13,212.44,212.11,212.4,10963.0,185.0529,185.3234,185.0355,185.2885,10963.0
2021-10-21 15:10:00,212.4,212.53,212.36,212.43,4875.0,185.2885,185.4019,185.2536,185.3146,4875.0
2021-10-21 15:15:00,212.49,212.57,212.38,212.52,14630.0,185.367,185.4368,185.271,185.3931,14630.0
2021-10-21 15:20:00,212.55,212.76,212.54,212.75,3363.0,185.4193,185.6025,185.4106,185.5938,3363.0
2021-10-21 15:25:00,212.75,212.78,212.55,212.57,11684.0,185.5938,185.62,185.4193,185.4368,11684.0
2021-10-21 15:30:00,212.57,212.65,212.51,212.59,11186.0,185.4368,185.5066,185.3844,185.4542,11186.0
2021-10-21 15:35:00,212.67,212.67,212.27,212.28,12546.0,185.524,185.524,185.1751,185.1838,12546.0
2021-10-21 15:40:00,212.32,212.42,212.24,212.42,16174.0,185.2187,185.3059,185.1489,185.3059,16174.0
2021-10-21 15:45:00,212.39,212.53,212.31,212.33,19306.0,185.2797,185.4019,185.2099,185.2274,19306.0
2021-10-21 15:50:00,212.3,212.66,212.26,212.66,24397.0,185.2012,185.5153,185.1663,185.5153,24397.0
2021-10-21 15:55:00,212.64,212.86,212.64,212.69,88710.0,185.4978,185.6897,185.4978,185.5414,88710.0
2021-10-22 09:30:00,213.86,215.38,213.86,215.23,16753.0,186.5621,187.8881,186.5621,187.7572,16753.0
2021-10-22 09:35:00,215.38,216.27,215.08,216.26,11534.0,187.8881,188.6645,187.6264,188.6558,11534.0
2021-10-22 09:40:00,216.3,216.34,215.64,216.02,6132.0,188.6907,188.7255,188.1149,188.4464,6132.0
2021-10-22 09:45:00,216.36,216.75,216.09,216.75,14424.0,188.743,189.0832,188.5075,189.0832,14424.0
2021-10-22 09:50:00,216.79,217.0,216.47,216.93,12164.0,189.1181,189.3013,188.839,189.2402,12164.0
2021-10-22 09:55:00,216.82,217.16,216.8,217.0,16579.0,189.1443,189.4409,189.1268,189.3013,16579.0
2021-10-22 10:00:00,217.25,217.6,217.0,217.0,32295.0,189.5194,189.8247,189.3013,189.3013,32295.0
2021-10-22 10:05:00,216.79,216.8,215.77,215.84,8340.0,189.1181,189.1268,188.2283,188.2894,8340.0
2021-10-22 10:10:00,215.67,216.12,215.65,215.87,14937.0,188.1411,188.5336,188.1236,188.3155,14937.0
2021-10-22 10:15:00,215.8,215.9,215.61,215.83,3611.0,188.2545,188.3417,188.0887,188.2806,3611.0
2021-10-22 10:20:00,215.74,215.98,215.66,215.81,8657.0,188.2021,188.4115,188.1323,188.2632,8657.0
2021-10-22 10:25:00,215.78,216.3,215.78,216.14,21702.0,188.237,188.6907,188.237,188.5511,21702.0
2021-10-22 10:30:00,216.07,216.21,215.58,215.63,7386.0,188.49,188.6121,188.0626,188.1062,7386.0
2021-10-22 10:35:00,215.68,216.06,215.68,215.72,20927.0,188.1498,188.4813,188.1498,188.1847,20927.0
2021-10-22 10:40:00,215.78,215.97,215.5,215.5,31667.0,188.237,188.4028,187.9928,187.9928,31667.0
2021-10-22 10:45:00,215.5,215.77,215.5,215.58,16704.0,187.9928,188.2283,187.9928,188.0626,16704.0
2021-10-22 10:50:00,215.57,215.66,215.35,215.36,14706.0,188.0538,188.1323,187.8619,187.8706,14706.0
2021-10-22 10:55:00,215.3,215.61,215.24,215.47,70822.0,187.8183,188.0887,187.766,187.9666,70822.0
2021-10-22 11:00:00,215.48,216.02,215.48,215.92,41112.0,187.9753,188.4464,187.9753,188.3592,41112.0
2021-10-22 11:05:00,215.95,216.09,215.89,215.93,3351.0,188.3853,188.5075,188.333,188.3679,3351.0
2021-10-22 11:10:00,215.88,215.94,215.65,215.72,5611.0,188.3243,188.3766,188.1236,188.1847,5611.0
2021-10-22 11:15:00,215.74,216.02,215.72,215.93,2951.0,188.2021,188.4464,188.1847,188.3679,2951.0
2021-10-22 11:20:00,215.87,215.87,214.99,215.09,10060.0,188.3155,188.3155,187.5479,187.6351,10060.0
2021-10-22 11:25:00,215.12,215.51,215.02,215.49,32805.0,187.6613,188.0015,187.574,187.984,32805.0
2021-10-22 11:30:00,215.48,215.55,215.29,215.5,13871.0,187.9753,188.0364,187.8096,187.9928,13871.0
2021-10-22 11:35:00,215.49,215.52,215.29,215.46,14962.0,187.984,188.0102,187.8096,187.9579,14962.0
2021-10-22 11:40:00,215.43,215.77,215.29,215.42,8889.0,187.9317,188.2283,187.8096,187.923,8889.0
2021-10-22 11:45:00,215.36,215.4,215.08,215.12,11529.0,187.8706,187.9055,187.6264,187.6613,11529.0
2021-10-22 11:50:00,215.04,215.38,214.89,215.22,4796.0,187.5915,187.8881,187.4606,187.7485,4796.0
2021-10-22 11:55:00,215.08,215.29,214.98,215.01,9231.0,187.6264,187.8096,187.5391,187.5653,9231.0
2021-10-22 12:00:00,214.91,215.36,214.75,215.34,10340.0,187.4781,187.8706,187.3385,187.8532,10340.0
2021-10-22 12:05:00,215.38,215.56,215.28,215.51,4601.0,187.8881,188.0451,187.8008,188.0015,4601.0
2021-10-22 12:10:00,215.49,215.57,215.22,215.53,21541.0,187.984,188.0538,187.7485,188.0189,21541.0
2021-10-22 12:15:00,215.56,215.97,215.46,215.66,49704.0,188.0451,188.4028,187.9579,188.1323,49704.0
2021-10-22 12:20:00,215.74,215.84,215.65,215.67,3144.0,188.2021,188.2894,188.1236,188.1411,3144.0
2021-10-22 12:25:00,215.67,215.67,215.41,215.48,1415.0,188.1411,188.1411,187.9143,187.9753,1415.0
2021-10-22 12:30:00,215.55,215.73,215.55,215.73,1403.0,188.0364,188.1934,188.0364,188.1934,1403.0
2021-10-22 12:35:00,215.68,215.73,215.49,215.49,5753.0,188.1498,188.1934,187.984,187.984,5753.0
2021-10-22 12:40:00,215.55,215.88,215.52,215.77,3387.0,188.0364,188.3243,188.0102,188.2283,3387.0
2021-10-22 12:45:00,215.71,215.91,215.67,215.88,2042.0,188.176,188.3504,188.1411,188.3243,2042.0
2021-10-22 12:50:00,215.89,215.9,215.68,215.89,2482.0,188.333,188.3417,188.1498,188.333,2482.0
2021-10-22 12:55:00,215.98,216.01,215.81,215.87,2754.0,188.4115,188.4377,188.2632,188.3155,2754.0
2021-10-22 13:00:00,215.87,215.98,215.86,215.97,1800.0,188.3155,188.4115,188.3068,188.4028,1800.0
2021-10-22 13:05:00,215.98,216.03,215.89,216.03,5029.0,188.4115,188.4551,188.333,188.4551,5029.0
2021-10-22 13:10:00,216.07,216.09,215.91,215.91,1739.0,188.49,188.5075,188.3504,188.3504,1739.0
2021-10-22 13:15:00,215.92,216.01,215.86,215.98,4246.0,188.3592,188.4377,188.3068,188.4115,4246.0
2021-10-22 13:20:00,215.95,216.08,215.88,215.9,11758.0,188.3853,188.4987,188.3243,188.3417,11758.0
2021-10-22 13:25:00,215.94,215.94,215.75,215.85,6544.0,188.3766,188.3766,188.2109,188.2981,6544.0
2021-10-22 13:30:00,215.85,216.0,215.83,215.98,3842.0,188.2981,188.4289,188.2806,188.4115,3842.0
2021-10-22 13:35:00,216.01,216.08,215.91,216.06,4284.0,188.4377,188.4987,188.3504,188.4813,4284.0
2021-10-22 13:40:00,216.09,216.13,215.95,216.09,12167.0,188.5075,188.5424,188.3853,188.5075,12167.0
2021-10-22 13:45:00,216.09,216.16,215.97,216.04,28549.0,188.5075,188.5685,188.4028,188.4638,28549.0
2021-10-22 13:50:00,216.03,216.1,215.96,216.0,3616.0,188.4551,188.5162,188.394,188.4289,3616.0
2021-10-22 13:55:00,216.05,216.05,215.9,215.92,4256.0,188.4726,188.4726,188.3417,188.3592,4256.0
2021-10-22 14:00:00,215.97,216.08,215.92,216.08,11769.0,188.4028,188.4987,188.3592,188.4987,11769.0
2021-10-22 14:05:00,216.06,216.19,216.0,216.16,9454.0,188.4813,188.5947,188.4289,188.5685,9454.0
2021-10-22 14:10:00,216.11,216.57,216.1,216.41,9419.0,188.5249,188.9262,188.5162,188.7866,9419.0
2021-10-22 14:15:00,216.38,216.43,215.96,216.03,17602.0,188.7604,188.8041,188.394,188.4551,17602.0
2021-10-22 14:20:00,216.0,216.11,215.95,216.08,7941.0,188.4289,188.5249,188.3853,188.4987,7941.0
2021-10-22 14:25:00,216.17,216.35,216.16,216.33,13629.0,188.5772,188.7343,188.5685,188.7168,13629.0
2021-10-22 14:30:00,216.33,216.38,216.11,216.14,7810.0,188.7168,188.7604,188.5249,188.5511,7810.0
2021-10-22 14:35:00,216.23,216.35,216.18,216.2,3872.0,188.6296,188.7343,188.586,188.6034,3872.0
2021-10-22 14:40:00,216.25,216.36,216.23,216.34,3352.0,188.647,188.743,188.6296,188.7255,3352.0
2021-10-22 14:45:00,216.3,216.46,216.26,216.45,7524.0,188.6907,188.8302,188.6558,188.8215,7524.0
2021-10-22 14:50:00,216.46,216.46,215.89,216.13,21098.0,188.8302,188.8302,188.333,188.5424,21098.0
2021-10-22 14:55:00,216.16,216.19,216.04,216.12,9393.0,188.5685,188.5947,188.4638,188.5336,9393.0
2021-10-22 15:00:00,216.16,216.19,216.0,216.05,7695.0,188.5685,188.5947,188.4289,188.4726,7695.0
2021-10-22 15:05:00,216.05,216.23,216.04,216.13,12032.0,188.4726,188.6296,188.4638,188.5424,12032.0
2021-10-22 15:10:00,216.17,216.22,216.08,216.12,7353.0,188.5772,188.6209,188.4987,188.5336,7353.0
2021-10-22 15:15:00,216.16,216.34,216.12,216.19,15366.0,188.5685,188.7255,188.5336,188.5947,15366.0
2021-10-22 15:20:00,216.29,216.55,216.24,216.25,14291.0,188.6819,188.9087,188.6383,188.647,14291.0
2021-10-22 15:25:00,216.25,216.46,216.24,216.35,9821.0,188.647,188.8302,188.6383,188.7343,9821.0
2021-10-22 15:30:00,216.39,216.74,216.35,216.6,19666.0,188.7692,189.0745,188.7343,188.9524,19666.0
2021-10-22 15:35:00,216.55,216.55,216.28,216.45,16763.0,188.9087,188.9087,188.6732,188.8215,16763.0
2021-10-22 15:40:00,216.42,216.43,216.21,216.32,16007.0,188.7953,188.8041,188.6121,188.7081,16007.0
2021-10-22 15:45:00,216.35,216.46,216.1,216.14,24082.0,188.7343,188.8302,188.5162,188.5511,24082.0
2021-10-22 15:50:00,216.18,216.27,215.98,216.16,76121.0,188.586,188.6645,188.4115,188.5685,76121.0
2021-10-22 15:55:00,216.17,216.17,215.93,216.08,145767.0,188.5772,188.5772,188.3679,188.4987,145767.0
2021-10-25 09:30:00,216.92,217.0,215.67,215.8,50228.0,189.2315,189.3013,188.1411,188.2545,50228.0
2021-10-25 09:35:00,216.04,216.21,215.58,215.79,27824.0,188.4638,188.6121,188.0626,188.2457,27824.0
2021-10-25 09:40:00,215.62,216.49,215.57,216.36,25375.0,188.0974,188.8564,188.0538,188.743,25375.0
2021-10-25 09:45:00,216.34,216.41,215.8,215.8,12622.0,188.7255,188.7866,188.2545,188.2545,12622.0
2021-10-25 09:50:00,215.95,216.64,215.83,216.38,17068.0,188.3853,188.9873,188.2806,188.7604,17068.0
2021-10-25 09:55:00,216.2,216.94,216.2,216.71,70765.0,188.6034,189.249,188.6034,189.0483,70765.0
2021-10-25 10:00:00,216.77,217.0,216.47,216.66,17529.0,189.1007,189.3013,188.839,189.0047,17529.0
2021-10-25 10:05:00,216.71,216.71,215.97,216.06,39485.0,189.0483,189.0483,188.4028,188.4813,39485.0
2021-10-25 10:10:00,216.04,216.09,215.56,215.83,11853.0,188.4638,188.5075,188.0451,188.2806,11853.0
2021-10-25 10:15:00,215.9,216.48,215.89,216.27,2637.0,188.3417,188.8477,188.333,188.6645,2637.0
2021-10-25 10:20:00,216.28,216.29,216.01,216.2,32766.0,188.6732,188.6819,188.4377,188.6034,32766.0
2021-10-25 10:25:00,216.11,216.21,215.92,216.0,33797.0,188.5249,188.6121,188.3592,188.4289,33797.0
2021-10-25 10:30:00,215.99,216.49,215.89,216.49,6091.0,188.4202,188.8564,188.333,188.8564,6091.0
2021-10-25 10:35:00,216.62,216.62,216.02,216.02,9398.0,188.9698,188.9698,188.4464,188.4464,9398.0
2021-10-25 10:40:00,216.09,216.12,215.97,216.05,13082.0,188.5075,188.5336,188.4028,188.4726,13082.0
2021-10-25 10:45:00,216.06,216.56,216.06,216.52,4777.0,188.4813,188.9175,188.4813,188.8826,4777.0
2021-10-25 10:50:00,216.52,216.53,216.2,216.2,16488.0,188.8826,188.8913,188.6034,188.6034,16488.0
2021-10-25 10:55:00,216.27,216.54,216.23,216.23,8800.0,188.6645,188.9,188.6296,188.6296,8800.0
2021-10-25 11:00:00,216.4,216.56,216.3,216.51,2119.0,188.7779,188.9175,188.6907,188.8738,2119.0
2021-10-25 11:05:00,216.41,216.63,216.4,216.55,4037.0,188.7866,188.9785,188.7779,188.9087,4037.0
2021-10-25 11:10:00,216.56,216.69,216.5,216.5,6427.0,188.9175,189.0309,188.8651,188.8651,6427.0
2021-10-25 11:15:00,216.53,216.77,216.51,216.63,7668.0,188.8913,189.1007,188.8738,188.9785,7668.0
2021-10-25 11:20:00,216.58,216.68,216.53,216.6,2660.0,188.9349,189.0221,188.8913,188.9524,2660.0
2021-10-25 11:25:00,216.46,216.49,216.04,216.23,9549.0,188.8302,188.8564,188.4638,188.6296,9549.0
2021-10-25 11:30:00,216.09,216.3,216.02,216.3,5112.0,188.5075,188.6907,188.4464,188.6907,5112.0
2021-10-25 11:35:00,216.31,216.48,216.21,216.34,4088.0,188.6994,188.8477,188.6121,188.7255,4088.0
2021-10-25 11:40:00,216.34,216.58,216.34,216.53,9399.0,188.7255,188.9349,188.7255,188.8913,9399.0
2021-10-25 11:45:00,216.52,216.52,216.23,216.24,3320.0,188.8826,188.8826,188.6296,188.6383,3320.0
2021-10-25 11:50:00,216.28,216.55,216.22,216.5,5502.0,188.6732,188.9087,188.6209,188.8651,5502.0
2021-10-25 11:55:00,216.45,216.51,216.3,216.33,17596.0,188.8215,188.8738,188.6907,188.7168,17596.0
2021-10-25 12:00:00,216.3,216.36,215.97,216.05,8303.0,188.6907,188.743,188.4028,188.4726,8303.0
2021-10-25 12:05:00,216.0,216.29,215.95,216.09,11636.0,188.4289,188.6819,188.3853,188.5075,11636.0
2021-10-25 12:10:00,216.16,216.32,216.16,216.17,3652.0,188.5685,188.7081,188.5685,188.5772,3652.0
2021-10-25 12:15:00,216.08,216.26,216.08,216.25,3512.0,188.4987,188.6558,188.4987,188.647,3512.0
2021-10-25 12:20:00,216.2,216.4,216.17,216.38,3168.0,188.6034,188.7779,188.5772,188.7604,3168.0
2021-10-25 12:25:00,216.41,216.49,216.31,216.31,4634.0,188.7866,188.8564,188.6994,188.6994,4634.0
2021-10-25 12:30:00,216.4,216.4,216.2,216.2,3582.0,188.7779,188.7779,188.6034,188.6034,3582.0
2021-10-25 12:35:00,216.17,216.17,215.91,215.94,7100.0,188.5772,188.5772,188.3504,188.3766,7100.0
2021-10-25 12:40:00,215.92,216.08,215.83,215.83,3462.0,188.3592,188.4987,188.2806,188.2806,3462.0
2021-10-25 12:45:00,215.74,215.77,215.67,215.75,2401.0,188.2021,188.2283,188.1411,188.2109,2401.0
2021-10-25 12:50:00,215.72,215.72,215.51,215.66,5520.0,188.1847,188.1847,188.0015,188.1323,5520.0
2021-10-25 12:55:00,215.66,215.97,215.56,215.97,12859.0,188.1323,188.4028,188.0451,188.4028,12859.0
2021-10-25 13:00:00,215.99,216.24,215.87,216.08,90484.0,188.4202,188.6383,188.3155,188.4987,90484.0
2021-10-25 13:05:00,216.08,216.35,215.98,216.35,11447.0,188.4987,188.7343,188.4115,188.7343,11447.0
2021-10-25 13:10:00,216.42,216.57,216.32,216.56,30300.0,188.7953,188.9262,188.7081,188.9175,30300.0
2021-10-25 13:15:00,216.5,216.52,216.45,216.46,3730.0,188.8651,188.8826,188.8215,188.8302,3730.0
2021-10-25 13:20:00,216.42,216.61,216.42,216.53,6674.0,188.7953,188.9611,188.7953,188.8913,6674.0
2021-10-25 13:25:00,216.62,216.72,216.57,216.72,1300.0,188.9698,189.057,188.9262,189.057,1300.0
2021-10-25 13:30:00,216.77,216.81,216.59,216.59,10174.0,189.1007,189.1356,188.9436,188.9436,10174.0
2021-10-25 13:35:00,216.62,216.62,216.38,216.46,3028.0,188.9698,188.9698,188.7604,188.8302,3028.0
2021-10-25 13:40:00,216.44,216.45,216.29,216.33,6722.0,188.8128,188.8215,188.6819,188.7168,6722.0
2021-10-25 13:45:00,216.32,216.45,216.31,216.42,2505.0,188.7081,188.8215,188.6994,188.7953,2505.0
2021-10-25 13:50:00,216.45,216.62,216.4,216.59,5386.0,188.8215,188.9698,188.7779,188.9436,5386.0
2021-10-25 13:55:00,216.65,216.72,216.56,216.69,3063.0,188.996,189.057,188.9175,189.0309,3063.0
2021-10-25 14:00:00,216.64,216.89,216.64,216.81,7492.0,188.9873,189.2053,188.9873,189.1356,7492.0
2021-10-25 14:05:00,216.79,216.88,216.58,216.62,10403.0,189.1181,189.1966,188.9349,188.9698,10403.0
2021-10-25 14:10:00,216.62,216.62,216.44,216.49,2796.0,188.9698,188.9698,188.8128,188.8564,2796.0
2021-10-25 14:15:00,216.55,216.64,216.51,216.56,7883.0,188.9087,188.9873,188.8738,188.9175,7883.0
2021-10-25 14:20:00,216.55,216.67,216.44,216.66,3216.0,188.9087,189.0134,188.8128,189.0047,3216.0
2021-10-25 14:25:00,216.66,216.69,216.5,216.62,3706.0,189.0047,189.0309,188.8651,188.9698,3706.0
2021-10-25 14:30:00,216.66,216.7,216.33,216.45,7120.0,189.0047,189.0396,188.7168,188.8215,7120.0
2021-10-25 14:35:00,216.48,216.51,216.34,216.41,2970.0,188.8477,188.8738,188.7255,188.7866,2970.0
2021-10-25 14:40:00,216.46,216.65,216.44,216.63,2883.0,188.8302,188.996,188.8128,188.9785,2883.0
2021-10-25 14:45:00,216.63,216.71,216.51,216.51,7264.0,188.9785,189.0483,188.8738,188.8738,7264.0
2021-10-25 14:50:00,216.44,216.67,216.43,216.56,8433.0,188.8128,189.0134,188.8041,188.9175,8433.0
2021-10-25 14:55:00,216.53,216.6,216.41,216.48,13002.0,188.8913,188.9524,188.7866,188.8477,13002.0
2021-10-25 15:00:00,216.5,216.54,216.45,216.53,6034.0,188.8651,188.9,188.8215,188.8913,6034.0
2021-10-25 15:05:00,216.54,216.57,216.41,216.51,9344.0,188.9,188.9262,188.7866,188.8738,9344.0
2021-10-25 15:10:00,216.51,216.68,216.47,216.64,142695.0,188.8738,189.0221,188.839,188.9873,142695.0
2021-10-25 15:15:00,216.65,216.68,216.56,216.66,5555.0,188.996,189.0221,188.9175,189.0047,5555.0
2021-10-25 15:20:00,216.63,216.7,216.48,216.53,6827.0,188.9785,189.0396,188.8477,188.8913,6827.0
2021-10-25 15:25:00,216.57,216.83,216.54,216.82,10937.0,188.9262,189.153,188.9,189.1443,10937.0
2021-10-25 15:30:00,216.8,216.8,216.49,216.55,9570.0,189.1268,189.1268,188.8564,188.9087,9570.0
2021-10-25 15:35:00,216.55,216.81,216.55,216.76,14728.0,188.9087,189.1356,188.9087,189.0919,14728.0
2021-10-25 15:40:00,216.78,216.84,216.7,216.81,18673.0,189.1094,189.1617,189.0396,189.1356,18673.0
2021-10-25 15:45:00,216.72,216.77,216.5,216.5,20608.0,189.057,189.1007,188.8651,188.8651,20608.0
2021-10-25 15:50:00,216.54,216.76,216.51,216.63,27834.0,188.9,189.0919,188.8738,188.9785,27834.0
2021-10-25 15:55:00,216.61,216.64,216.42,216.59,113084.0,188.9611,188.9873,188.7953,188.9436,113084.0
2021-10-26 09:30:00,216.71,216.97,215.37,215.37,24633.0,189.0483,189.2751,187.8794,187.8794,24633.0
2021-10-26 09:35:00,215.61,216.05,215.47,215.98,4140.0,188.0887,188.4726,187.9666,188.4115,4140.0
2021-10-26 09:40:00,215.91,216.09,215.6,215.61,9254.0,188.3504,188.5075,188.08,188.0887,9254.0
2021-10-26 09:45:00,215.65,216.16,215.57,216.0,11992.0,188.1236,188.5685,188.0538,188.4289,11992.0
2021-10-26 09:50:00,216.01,216.25,215.72,215.98,6632.0,188.4377,188.647,188.1847,188.4115,6632.0
2021-10-26 09:55:00,215.97,216.34,215.76,215.85,13230.0,188.4028,188.7255,188.2196,188.2981,13230.0
2021-10-26 10:00:00,215.74,216.24,215.54,216.01,6678.0,188.2021,188.6383,188.0277,188.4377,6678.0
2021-10-26 10:05:00,215.85,216.04,215.69,216.03,6164.0,188.2981,188.4638,188.1585,188.4551,6164.0
2021-10-26 10:10:00,216.04,216.05,215.75,215.75,8560.0,188.4638,188.4726,188.2109,188.2109,8560.0
2021-10-26 10:15:00,215.8,215.89,215.66,215.87,4828.0,188.2545,188.333,188.1323,188.3155,4828.0
2021-10-26 10:20:00,215.79,216.09,215.71,215.85,5300.0,188.2457,188.5075,188.176,188.2981,5300.0
2021-10-26 10:25:00,215.95,216.12,215.88,216.02,18697.0,188.3853,188.5336,188.3243,188.4464,18697.0
2021-10-26 10:30:00,215.98,216.09,215.98,216.01,8712.0,188.4115,188.5075,188.4115,188.4377,8712.0
2021-10-26 10:35:00,216.03,216.08,215.88,216.03,4438.0,188.4551,188.4987,188.3243,188.4551,4438.0
2021-10-26 10:40:00,216.08,216.08,215.7,215.88,3750.0,188.4987,188.4987,188.1672,188.3243,3750.0
2021-10-26 10:45:00,215.91,216.07,215.83,216.07,4594.0,188.3504,188.49,188.2806,188.49,4594.0
2021-10-26 10:50:00,216.07,216.36,216.06,216.26,8115.0,188.49,188.743,188.4813,188.6558,8115.0
2021-10-26 10:55:00,216.24,216.42,216.23,216.24,5705.0,188.6383,188.7953,188.6296,188.6383,5705.0
2021-10-26 11:00:00,216.34,216.34,216.18,216.26,10471.0,188.7255,188.7255,188.586,188.6558,10471.0
2021-10-26 11:05:00,216.28,216.56,216.27,216.3,2510.0,188.6732,188.9175,188.6645,188.6907,2510.0
2021-10-26 11:10:00,216.37,216.42,216.23,216.33,10069.0,188.7517,188.7953,188.6296,188.7168,10069.0
2021-10-26 11:15:00,216.41,216.98,216.36,216.98,34765.0,188.7866,189.2839,188.743,189.2839,34765.0
2021-10-26 11:20:00,216.98,217.22,216.85,216.85,10956.0,189.2839,189.4932,189.1704,189.1704,10956.0
2021-10-26 11:25:00,216.85,216.91,216.61,216.75,10774.0,189.1704,189.2228,188.9611,189.0832,10774.0
2021-10-26 11:30:00,216.76,216.92,216.63,216.88,4525.0,189.0919,189.2315,188.9785,189.1966,4525.0
2021-10-26 11:35:00,216.88,216.95,216.72,216.9,4244.0,189.1966,189.2577,189.057,189.2141,4244.0
2021-10-26 11:40:00,216.84,217.0,216.74,216.79,4779.0,189.1617,189.3013,189.0745,189.1181,4779.0
2021-10-26 11:45:00,216.84,216.85,216.59,216.76,34993.0,189.1617,189.1704,188.9436,189.0919,34993.0
2021-10-26 11:50:00,216.8,216.84,216.68,216.8,12333.0,189.1268,189.1617,189.0221,189.1268,12333.0
2021-10-26 11:55:00,216.86,216.89,216.54,216.54,12610.0,189.1792,189.2053,188.9,188.9,12610.0
2021-10-26 12:00:00,216.56,216.62,216.39,216.45,1552.0,188.9175,188.9698,188.7692,188.8215,1552.0
2021-10-26 12:05:00,216.33,216.51,216.33,216.43,4724.0,188.7168,188.8738,188.7168,188.8041,4724.0
2021-10-26 12:10:00,216.37,216.44,216.31,216.44,2426.0,188.7517,188.8128,188.6994,188.8128,2426.0
2021-10-26 12:15:00,216.49,216.66,216.38,216.51,13431.0,188.8564,189.0047,188.7604,188.8738,13431.0
2021-10-26 12:20:00,216.56,216.74,216.48,216.73,18856.0,188.9175,189.0745,188.8477,189.0658,18856.0
2021-10-26 12:25:00,216.73,216.95,216.73,216.76,5744.0,189.0658,189.2577,189.0658,189.0919,5744.0
2021-10-26 12:30:00,216.76,216.81,216.43,216.77,17770.0,189.0919,189.1356,188.8041,189.1007,17770.0
2021-10-26 12:35:00,216.8,216.8,216.12,216.13,8592.0,189.1268,189.1268,188.5336,188.5424,8592.0
2021-10-26 12:40:00,216.18,216.21,215.9,216.02,6635.0,188.586,188.6121,188.3417,188.4464,6635.0
2021-10-26 12:45:00,216.01,216.05,215.91,216.05,7666.0,188.4377,188.4726,188.3504,188.4726,7666.0
2021-10-26 12:50:00,216.12,216.5,216.09,216.39,7707.0,188.5336,188.8651,188.5075,188.7692,7707.0
2021-10-26 12:55:00,216.3,216.55,216.3,216.51,16111.0,188.6907,188.9087,188.6907,188.8738,16111.0
2021-10-26 13:00:00,216.44,216.51,216.39,216.44,4471.0,188.8128,188.8738,188.7692,188.8128,4471.0
2021-10-26 13:05:00,216.41,216.62,216.41,216.51,15606.0,188.7866,188.9698,188.7866,188.8738,15606.0
2021-10-26 13:10:00,216.45,216.51,216.38,216.4,2605.0,188.8215,188.8738,188.7604,188.7779,2605.0
2021-10-26 13:15:00,216.46,216.56,216.43,216.46,2185.0,188.8302,188.9175,188.8041,188.8302,2185.0
2021-10-26 13:20:00,216.49,216.5,216.4,216.5,2303.0,188.8564,188.8651,188.7779,188.8651,2303.0
2021-10-26 13:25:00,216.48,216.61,216.46,216.56,4303.0,188.8477,188.9611,188.8302,188.9175,4303.0
2021-10-26 13:30:00,216.52,216.76,216.45,216.76,4103.0,188.8826,189.0919,188.8215,189.0919,4103.0
2021-10-26 13:35:00,216.71,216.82,216.7,216.77,2209.0,189.0483,189.1443,189.0396,189.1007,2209.0
2021-10-26 13:40:00,216.78,216.81,216.7,216.71,4594.0,189.1094,189.1356,189.0396,189.0483,4594.0
2021-10-26 13:45:00,216.73,216.86,216.7,216.78,14355.0,189.0658,189.1792,189.0396,189.1094,14355.0
2021-10-26 13:50:00,216.75,216.86,216.75,216.79,13386.0,189.0832,189.1792,189.0832,189.1181,13386.0
2021-10-26 13:55:00,216.82,216.95,216.79,216.83,6119.0,189.1443,189.2577,189.1181,189.153,6119.0
2021-10-26 14:00:00,216.9,216.95,216.81,216.88,12117.0,189.2141,189.2577,189.1356,189.1966,12117.0
2021-10-26 14:05:00,216.93,216.95,216.81,216.84,11860.0,189.2402,189.2577,189.1356,189.1617,11860.0
2021-10-26 14:10:00,216.84,216.95,216.78,216.92,12853.0,189.1617,189.2577,189.1094,189.2315,12853.0
2021-10-26 14:15:00,216.96,216.97,216.61,216.61,11384.0,189.2664,189.2751,188.9611,188.9611,11384.0
2021-10-26 14:20:00,216.64,216.66,216.46,216.52,4576.0,188.9873,189.0047,188.8302,188.8826,4576.0
2021-10-26 14:25:00,216.58,216.58,216.38,216.44,8524.0,188.9349,188.9349,188.7604,188.8128,8524.0
2021-10-26 14:30:00,216.5,216.69,216.49,216.67,5430.0,188.8651,189.0309,188.8564,189.0134,5430.0
2021-10-26 14:35:00,216.7,216.73,216.49,216.5,5592.0,189.0396,189.0658,188.8564,188.8651,5592.0
2021-10-26 14:40:00,216.45,216.52,216.36,216.48,37297.0,188.8215,188.8826,188.743,188.8477,37297.0
2021-10-26 14:45:00,216.45,216.79,216.44,216.73,2652.0,188.8215,189.1181,188.8128,189.0658,2652.0
2021-10-26 14:50:00,216.77,216.78,216.66,216.66,3258.0,189.1007,189.1094,189.0047,189.0047,3258.0
2021-10-26 14:55:00,216.66,216.91,216.66,216.87,6338.0,189.0047,189.2228,189.0047,189.1879,6338.0
2021-10-26 15:00:00,216.9,216.94,216.69,216.83,7207.0,189.2141,189.249,189.0309,189.153,7207.0
2021-10-26 15:05:00,216.77,216.93,216.77,216.89,6865.0,189.1007,189.2402,189.1007,189.2053,6865.0
2021-10-26 15:10:00,216.81,216.99,216.79,216.88,5282.0,189.1356,189.2926,189.1181,189.1966,5282.0
2021-10-26 15:15:00,216.89,216.91,216.8,216.84,8591.0,189.2053,189.2228,189.1268,189.1617,8591.0
2021-10-26 15:20:00,216.8,216.85,216.5,216.63,12192.0,189.1268,189.1704,188.8651,188.9785,12192.0
2021-10-26 15:25:00,216.6,216.64,216.38,216.39,13510.0,188.9524,188.9873,188.7604,188.7692,13510.0
2021-10-26 15:30:00,216.38,216.51,216.38,216.38,8821.0,188.7604,188.8738,188.7604,188.7604,8821.0
2021-10-26 15:35:00,216.42,216.45,215.97,216.04,19363.0,188.7953,188.8215,188.4028,188.4638,19363.0
2021-10-26 15:40:00,216.05,216.26,215.97,216.26,11579.0,188.4726,188.6558,188.4028,188.6558,11579.0
2021-10-26 15:45:00,216.25,216.44,216.23,216.3,31021.0,188.647,188.8128,188.6296,188.6907,31021.0
2021-10-26 15:50:00,216.3,216.34,216.12,216.34,22905.0,188.6907,188.7255,188.5336,188.7255,22905.0
2021-10-26 15:55:00,216.33,216.33,216.02,216.02,50078.0,188.7168,188.7168,188.4464,188.4464,50078.0
2021-10-27 09:30:00,215.04,215.58,214.12,214.12,25852.0,187.5915,188.0626,186.7889,186.7889,25852.0
2021-10-27 09:35:00,214.01,214.44,213.55,213.55,10762.0,186.693,187.0681,186.2917,186.2917,10762.0
2021-10-27 09:40:00,213.87,214.43,213.72,214.4,10855.0,186.5708,187.0593,186.44,187.0332,10855.0
2021-10-27 09:45:00,214.41,214.76,214.28,214.72,20199.0,187.0419,187.3472,186.9285,187.3123,20199.0
2021-10-27 09:50:00,214.69,215.22,214.67,215.22,6580.0,187.2862,187.7485,187.2687,187.7485,6580.0
2021-10-27 09:55:00,215.26,215.47,215.23,215.29,14503.0,187.7834,187.9666,187.7572,187.8096,14503.0
2021-10-27 10:00:00,215.36,215.83,215.24,215.83,13937.0,187.8706,188.2806,187.766,188.2806,13937.0
2021-10-27 10:05:00,215.89,216.23,215.89,216.18,12987.0,188.333,188.6296,188.333,188.586,12987.0
2021-10-27 10:10:00,216.17,216.49,216.17,216.25,15818.0,188.5772,188.8564,188.5772,188.647,15818.0
2021-10-27 10:15:00,216.21,216.3,215.52,215.54,17360.0,188.6121,188.6907,188.0102,188.0277,17360.0
2021-10-27 10:20:00,215.56,215.64,215.41,215.41,6233.0,188.0451,188.1149,187.9143,187.9143,6233.0
2021-10-27 10:25:00,215.36,215.36,214.32,214.54,6009.0,187.8706,187.8706,186.9634,187.1553,6009.0
2021-10-27 10:30:00,214.31,214.57,214.14,214.44,7739.0,186.9547,187.1815,186.8064,187.0681,7739.0
2021-10-27 10:35:00,214.42,215.0,214.42,214.98,6674.0,187.0506,187.5566,187.0506,187.5391,6674.0
2021-10-27 10:40:00,215.02,215.12,214.94,215.0,7410.0,187.574,187.6613,187.5042,187.5566,7410.0
2021-10-27 10:45:00,215.05,215.29,214.86,215.27,7071.0,187.6002,187.8096,187.4345,187.7921,7071.0
2021-10-27 10:50:00,215.33,215.38,215.07,215.08,15091.0,187.8445,187.8881,187.6177,187.6264,15091.0
2021-10-27 10:55:00,215.09,215.1,214.26,214.9,12341.0,187.6351,187.6438,186.911,187.4694,12341.0
2021-10-27 11:00:00,214.98,215.64,214.98,215.51,21312.0,187.5391,188.1149,187.5391,188.0015,21312.0
2021-10-27 11:05:00,215.51,215.71,215.11,215.16,3818.0,188.0015,188.176,187.6525,187.6962,3818.0
2021-10-27 11:10:00,215.26,215.31,215.06,215.18,8045.0,187.7834,187.827,187.6089,187.7136,8045.0
2021-10-27 11:15:00,215.12,215.32,215.09,215.26,7875.0,187.6613,187.8357,187.6351,187.7834,7875.0
2021-10-27 11:20:00,215.26,215.41,215.0,215.0,7334.0,187.7834,187.9143,187.5566,187.5566,7334.0
2021-10-27 11:25:00,214.94,215.29,214.94,215.28,6044.0,187.5042,187.8096,187.5042,187.8008,6044.0
2021-10-27 11:30:00,215.21,215.33,215.15,215.25,3638.0,187.7398,187.8445,187.6874,187.7747,3638.0
2021-10-27 11:35:00,215.26,215.32,215.04,215.28,5761.0,187.7834,187.8357,187.5915,187.8008,5761.0
2021-10-27 11:40:00,215.26,215.4,214.9,214.97,9829.0,187.7834,187.9055,187.4694,187.5304,9829.0
2021-10-27 11:45:00,214.98,215.09,214.67,214.67,5932.0,187.5391,187.6351,187.2687,187.2687,5932.0
2021-10-27 11:50:00,214.63,214.63,214.36,214.52,7512.0,187.2338,187.2338,186.9983,187.1379,7512.0
2021-10-27 11:55:00,214.47,214.75,214.46,214.71,3534.0,187.0942,187.3385,187.0855,187.3036,3534.0
2021-10-27 12:00:00,214.76,214.76,214.4,214.4,4617.0,187.3472,187.3472,187.0332,187.0332,4617.0
2021-10-27 12:05:00,214.42,214.89,214.36,214.83,6091.0,187.0506,187.4606,186.9983,187.4083,6091.0
2021-10-27 12:10:00,214.82,214.98,214.56,214.86,6885.0,187.3996,187.5391,187.1728,187.4345,6885.0
2021-10-27 12:15:00,214.8,214.91,214.65,214.81,8850.0,187.3821,187.4781,187.2513,187.3908,8850.0
2021-10-27 12:20:00,214.78,215.05,214.78,214.89,5590.0,187.3647,187.6002,187.3647,187.4606,5590.0
2021-10-27 12:25:00,214.96,215.02,214.76,214.83,5963.0,187.5217,187.574,187.3472,187.4083,5963.0
2021-10-27 12:30:00,214.81,214.81,214.34,214.34,3236.0,187.3908,187.3908,186.9808,186.9808,3236.0
2021-10-27 12:35:00,214.35,214.44,214.14,214.22,4512.0,186.9896,187.0681,186.8064,186.8762,4512.0
2021-10-27 12:40:00,214.21,214.37,214.12,214.37,5016.0,186.8674,187.007,186.7889,187.007,5016.0
2021-10-27 12:45:00,214.47,214.59,214.35,214.47,11481.0,187.0942,187.1989,186.9896,187.0942,11481.0
2021-10-27 12:50:00,214.51,214.68,214.4,214.45,8071.0,187.1291,187.2774,187.0332,187.0768,8071.0
2021-10-27 12:55:00,214.44,214.56,214.44,214.56,1827.0,187.0681,187.1728,187.0681,187.1728,1827.0
2021-10-27 13:00:00,214.54,214.54,214.22,214.22,5403.0,187.1553,187.1553,186.8762,186.8762,5403.0
2021-10-27 13:05:00,214.27,214.39,214.17,214.39,7903.0,186.9198,187.0245,186.8325,187.0245,7903.0
2021-10-27 13:10:00,214.39,214.56,214.29,214.56,5962.0,187.0245,187.1728,186.9372,187.1728,5962.0
2021-10-27 13:15:00,214.5,214.53,214.21,214.4,9156.0,187.1204,187.1466,186.8674,187.0332,9156.0
2021-10-27 13:20:00,214.48,214.58,214.47,214.52,11801.0,187.103,187.1902,187.0942,187.1379,11801.0
2021-10-27 13:25:00,214.49,214.49,214.12,214.17,8734.0,187.1117,187.1117,186.7889,186.8325,8734.0
2021-10-27 13:30:00,214.12,214.14,213.89,213.9,11610.0,186.7889,186.8064,186.5883,186.597,11610.0
2021-10-27 13:35:00,213.88,213.88,213.63,213.84,9384.0,186.5795,186.5795,186.3615,186.5447,9384.0
2021-10-27 13:40:00,213.85,214.0,213.85,213.95,7404.0,186.5534,186.6842,186.5534,186.6406,7404.0
2021-10-27 13:45:00,213.9,214.19,213.87,214.13,9946.0,186.597,186.85,186.5708,186.7976,9946.0
2021-10-27 13:50:00,214.24,214.58,214.24,214.52,8952.0,186.8936,187.1902,186.8936,187.1379,8952.0
2021-10-27 13:55:00,214.51,214.68,214.47,214.65,5520.0,187.1291,187.2774,187.0942,187.2513,5520.0
2021-10-27 14:00:00,214.67,214.79,214.66,214.75,11059.0,187.2687,187.3734,187.26,187.3385,11059.0
2021-10-27 14:05:00,214.75,214.78,214.49,214.53,7437.0,187.3385,187.3647,187.1117,187.1466,7437.0
2021-10-27 14:10:00,214.55,214.68,214.52,214.67,6996.0,187.164,187.2774,187.1379,187.2687,6996.0
2021-10-27 14:15:00,214.68,214.74,214.61,214.69,9911.0,187.2774,187.3298,187.2164,187.2862,9911.0
2021-10-27 14:20:00,214.85,215.02,214.85,214.99,2756.0,187.4257,187.574,187.4257,187.5479,2756.0
2021-10-27 14:25:00,214.95,215.05,214.61,214.61,7102.0,187.513,187.6002,187.2164,187.2164,7102.0
2021-10-27 14:30:00,214.59,214.59,214.47,214.53,5578.0,187.1989,187.1989,187.0942,187.1466,5578.0
2021-10-27 14:35:00,214.49,214.73,214.49,214.71,5751.0,187.1117,187.3211,187.1117,187.3036,5751.0
2021-10-27 14:40:00,214.67,214.76,214.6,214.7,8072.0,187.2687,187.3472,187.2076,187.2949,8072.0
2021-10-27 14:45:00,214.71,214.74,214.65,214.67,5974.0,187.3036,187.3298,187.2513,187.2687,5974.0
2021-10-27 14:50:00,214.7,214.72,214.41,214.7,6361.0,187.2949,187.3123,187.0419,187.2949,6361.0
2021-10-27 14:55:00,214.68,214.69,214.49,214.49,5990.0,187.2774,187.2862,187.1117,187.1117,5990.0
2021-10-27 15:00:00,214.55,214.67,214.25,214.63,9202.0,187.164,187.2687,186.9023,187.2338,9202.0
2021-10-27 15:05:00,214.61,214.66,214.53,214.63,6778.0,187.2164,187.26,187.1466,187.2338,6778.0
2021-10-27 15:10:00,214.58,214.58,214.23,214.39,6194.0,187.1902,187.1902,186.8849,187.0245,6194.0
2021-10-27 15:15:00,214.37,214.38,213.97,213.98,8458.0,187.007,187.0157,186.6581,186.6668,8458.0
2021-10-27 15:20:00,213.98,214.54,213.93,214.45,11727.0,186.6668,187.1553,186.6232,187.0768,11727.0
2021-10-27 15:25:00,214.42,214.48,214.15,214.15,9007.0,187.0506,187.103,186.8151,186.8151,9007.0
2021-10-27 15:30:00,214.15,214.18,213.67,213.94,13872.0,186.8151,186.8413,186.3964,186.6319,13872.0
2021-10-27 15:35:00,213.95,214.17,213.85,214.05,26818.0,186.6406,186.8325,186.5534,186.7278,26818.0
2021-10-27 15:40:00,214.05,214.07,213.77,213.77,35066.0,186.7278,186.7453,186.4836,186.4836,35066.0
2021-10-27 15:45:00,213.8,213.93,213.64,213.8,22645.0,186.5098,186.6232,186.3702,186.5098,22645.0
2021-10-27 15:50:00,213.76,213.76,213.0,213.0,66034.0,186.4749,186.4749,185.8119,185.8119,66034.0
2021-10-27 15:55:00,213.02,213.14,212.77,212.89,131135.0,185.8293,185.934,185.6112,185.7159,131135.0
2021-10-28 09:30:00,213.98,214.99,213.58,214.5,24802.0,186.6668,187.5479,186.3178,187.1204,24802.0
2021-10-28 09:35:00,214.34,214.43,213.99,214.43,5120.0,186.9808,187.0593,186.6755,187.0593,5120.0
2021-10-28 09:40:00,214.21,214.68,213.7,214.54,21296.0,186.8674,187.2774,186.4225,187.1553,21296.0
2021-10-28 09:45:00,214.44,214.62,214.15,214.58,7666.0,187.0681,187.2251,186.8151,187.1902,7666.0
2021-10-28 09:50:00,214.44,214.44,213.88,213.88,10186.0,187.0681,187.0681,186.5795,186.5795,10186.0
2021-10-28 09:55:00,214.0,214.13,213.82,214.0,29541.0,186.6842,186.7976,186.5272,186.6842,29541.0
2021-10-28 10:00:00,213.92,214.37,213.31,213.32,96692.0,186.6144,187.007,186.0823,186.091,96692.0
2021-10-28 10:05:00,213.39,213.8,213.13,213.8,3174.0,186.1521,186.5098,185.9253,186.5098,3174.0
2021-10-28 10:10:00,213.88,214.21,213.88,214.2,8269.0,186.5795,186.8674,186.5795,186.8587,8269.0
2021-10-28 10:15:00,214.21,214.36,213.89,214.06,11336.0,186.8674,186.9983,186.5883,186.7366,11336.0
2021-10-28 10:20:00,214.08,214.14,213.74,213.88,7313.0,186.754,186.8064,186.4574,186.5795,7313.0
2021-10-28 10:25:00,213.82,214.47,213.82,214.41,14810.0,186.5272,187.0942,186.5272,187.0419,14810.0
2021-10-28 10:30:00,214.43,214.71,214.2,214.2,19334.0,187.0593,187.3036,186.8587,186.8587,19334.0
2021-10-28 10:35:00,214.28,214.38,214.14,214.34,12087.0,186.9285,187.0157,186.8064,186.9808,12087.0
2021-10-28 10:40:00,214.36,214.46,214.12,214.12,8700.0,186.9983,187.0855,186.7889,186.7889,8700.0
2021-10-28 10:45:00,214.12,214.24,213.99,213.99,14597.0,186.7889,186.8936,186.6755,186.6755,14597.0
2021-10-28 10:50:00,213.95,214.19,213.95,214.1,14485.0,186.6406,186.85,186.6406,186.7715,14485.0
2021-10-28 10:55:00,214.11,214.22,214.01,214.09,20226.0,186.7802,186.8762,186.693,186.7627,20226.0
2021-10-28 11:00:00,214.16,214.21,213.69,213.78,20581.0,186.8238,186.8674,186.4138,186.4923,20581.0
2021-10-28 11:05:00,213.73,213.87,213.37,213.72,14755.0,186.4487,186.5708,186.1346,186.44,14755.0
2021-10-28 11:10:00,213.72,213.72,213.24,213.3,10560.0,186.44,186.44,186.0212,186.0736,10560.0
2021-10-28 11:15:00,213.31,213.31,212.5,212.73,7134.0,186.0823,186.0823,185.3757,185.5763,7134.0
2021-10-28 11:20:00,212.81,212.88,212.64,212.65,5710.0,185.6461,185.7072,185.4978,185.5066,5710.0
2021-10-28 11:25:00,212.78,212.84,212.52,212.76,2100.0,185.62,185.6723,185.3931,185.6025,2100.0
2021-10-28 11:30:00,212.71,212.87,212.64,212.86,11909.0,185.5589,185.6985,185.4978,185.6897,11909.0
2021-10-28 11:35:00,212.9,213.1,212.86,213.0,4968.0,185.7246,185.8991,185.6897,185.8119,4968.0
2021-10-28 11:40:00,212.93,213.12,212.82,212.93,4879.0,185.7508,185.9166,185.6549,185.7508,4879.0
2021-10-28 11:45:00,212.93,213.0,212.55,212.55,4157.0,185.7508,185.8119,185.4193,185.4193,4157.0
2021-10-28 11:50:00,212.33,212.7,212.33,212.66,3089.0,185.2274,185.5502,185.2274,185.5153,3089.0
2021-10-28 11:55:00,212.56,212.56,212.38,212.48,2586.0,185.428,185.428,185.271,185.3583,2586.0
2021-10-28 12:00:00,212.53,212.61,212.4,212.42,1581.0,185.4019,185.4717,185.2885,185.3059,1581.0
2021-10-28 12:05:00,212.55,212.7,212.54,212.63,3331.0,185.4193,185.5502,185.4106,185.4891,3331.0
2021-10-28 12:10:00,212.63,212.8,212.62,212.64,3524.0,185.4891,185.6374,185.4804,185.4978,3524.0
2021-10-28 12:15:00,212.52,212.77,212.52,212.76,4148.0,185.3931,185.6112,185.3931,185.6025,4148.0
2021-10-28 12:20:00,212.79,212.85,212.71,212.78,3135.0,185.6287,185.681,185.5589,185.62,3135.0
2021-10-28 12:25:00,212.73,212.87,212.36,212.44,3046.0,185.5763,185.6985,185.2536,185.3234,3046.0
2021-10-28 12:30:00,212.39,212.47,212.33,212.47,959.0,185.2797,185.3495,185.2274,185.3495,959.0
2021-10-28 12:35:00,212.47,212.72,212.34,212.56,3183.0,185.3495,185.5676,185.2361,185.428,3183.0
2021-10-28 12:40:00,212.53,212.74,212.43,212.73,1900.0,185.4019,185.5851,185.3146,185.5763,1900.0
2021-10-28 12:45:00,212.8,213.11,212.76,213.11,2744.0,185.6374,185.9078,185.6025,185.9078,2744.0
2021-10-28 12:50:00,213.18,213.18,212.73,212.9,4930.0,185.9689,185.9689,185.5763,185.7246,4930.0
2021-10-28 12:55:00,212.9,212.98,212.73,212.94,2868.0,185.7246,185.7944,185.5763,185.7595,2868.0
2021-10-28 13:00:00,213.02,213.06,212.84,212.99,2435.0,185.8293,185.8642,185.6723,185.8032,2435.0
2021-10-28 13:05:00,213.04,213.04,212.92,213.03,2617.0,185.8468,185.8468,185.7421,185.838,2617.0
2021-10-28 13:10:00,213.01,213.07,212.91,212.96,5395.0,185.8206,185.8729,185.7334,185.777,5395.0
2021-10-28 13:15:00,212.94,213.04,212.88,212.94,5078.0,185.7595,185.8468,185.7072,185.7595,5078.0
2021-10-28 13:20:00,212.94,212.98,212.77,212.89,3504.0,185.7595,185.7944,185.6112,185.7159,3504.0
2021-10-28 13:25:00,212.81,213.02,212.81,213.02,3358.0,185.6461,185.8293,185.6461,185.8293,3358.0
2021-10-28 13:30:00,213.0,213.08,212.93,213.04,5165.0,185.8119,185.8817,185.7508,185.8468,5165.0
2021-10-28 13:35:00,213.05,213.09,212.96,213.06,16616.0,185.8555,185.8904,185.777,185.8642,16616.0
2021-10-28 13:40:00,213.0,213.15,213.0,213.07,4351.0,185.8119,185.9427,185.8119,185.8729,4351.0
2021-10-28 13:45:00,213.01,213.01,212.85,212.95,2354.0,185.8206,185.8206,185.681,185.7683,2354.0
2021-10-28 13:50:00,212.97,213.22,212.97,213.22,2751.0,185.7857,186.0038,185.7857,186.0038,2751.0
2021-10-28 13:55:00,213.23,213.23,212.87,212.87,1507.0,186.0125,186.0125,185.6985,185.6985,1507.0
2021-10-28 14:00:00,212.96,213.13,212.95,213.09,3703.0,185.777,185.9253,185.7683,185.8904,3703.0
2021-10-28 14:05:00,213.09,213.14,213.02,213.04,9247.0,185.8904,185.934,185.8293,185.8468,9247.0
2021-10-28 14:10:00,213.03,213.11,212.76,212.77,7237.0,185.838,185.9078,185.6025,185.6112,7237.0
2021-10-28 14:15:00,212.74,212.84,212.71,212.84,4823.0,185.5851,185.6723,185.5589,185.6723,4823.0
2021-10-28 14:20:00,212.87,213.07,212.82,213.01,7423.0,185.6985,185.8729,185.6549,185.8206,7423.0
2021-10-28 14:25:00,213.06,213.09,212.99,213.03,5959.0,185.8642,185.8904,185.8032,185.838,5959.0
2021-10-28 14:30:00,213.03,213.07,212.96,213.01,8782.0,185.838,185.8729,185.777,185.8206,8782.0
2021-10-28 14:35:00,213.01,213.07,213.0,213.03,3239.0,185.8206,185.8729,185.8119,185.838,3239.0
2021-10-28 14:40:00,213.02,213.06,212.96,212.99,3276.0,185.8293,185.8642,185.777,185.8032,3276.0
2021-10-28 14:45:00,212.97,213.14,212.97,213.14,7739.0,185.7857,185.934,185.7857,185.934,7739.0
2021-10-28 14:50:00,213.07,213.12,212.98,213.06,4398.0,185.8729,185.9166,185.7944,185.8642,4398.0
2021-10-28 14:55:00,213.08,213.13,212.82,212.88,4242.0,185.8817,185.9253,185.6549,185.7072,4242.0
2021-10-28 15:00:00,212.9,212.95,212.86,212.91,2140.0,185.7246,185.7683,185.6897,185.7334,2140.0
2021-10-28 15:05:00,212.94,213.04,212.89,213.04,7786.0,185.7595,185.8468,185.7159,185.8468,7786.0
2021-10-28 15:10:00,212.99,213.06,212.88,212.9,5717.0,185.8032,185.8642,185.7072,185.7246,5717.0
2021-10-28 15:15:00,212.88,213.13,212.88,213.07,14566.0,185.7072,185.9253,185.7072,185.8729,14566.0
2021-10-28 15:20:00,213.07,213.21,212.9,212.9,25698.0,185.8729,185.9951,185.7246,185.7246,25698.0
2021-10-28 15:25:00,212.9,212.94,212.47,212.59,10398.0,185.7246,185.7595,185.3495,185.4542,10398.0
2021-10-28 15:30:00,212.56,212.99,212.47,212.91,11860.0,185.428,185.8032,185.3495,185.7334,11860.0
2021-10-28 15:35:00,212.83,213.04,212.79,213.03,18387.0,185.6636,185.8468,185.6287,185.838,18387.0
2021-10-28 15:40:00,213.02,213.11,212.87,212.95,22248.0,185.8293,185.9078,185.6985,185.7683,22248.0
2021-10-28 15:45:00,212.95,213.0,212.86,212.93,22141.0,185.7683,185.8119,185.6897,185.7508,22141.0
2021-10-28 15:50:00,212.97,213.29,212.95,213.21,56997.0,185.7857,186.0649,185.7683,185.9951,56997.0
2021-10-28 15:55:00,213.21,213.29,212.91,213.02,108906.0,185.9951,186.0649,185.7334,185.8293,108906.0
2021-10-29 09:30:00,213.96,214.09,213.25,213.43,77213.0,186.6493,186.7627,186.03,186.187,77213.0
2021-10-29 09:35:00,213.44,214.37,213.37,213.75,11047.0,186.1957,187.007,186.1346,186.4661,11047.0
2021-10-29 09:40:00,213.76,214.25,213.49,214.17,7178.0,186.4749,186.9023,186.2393,186.8325,7178.0
2021-10-29 09:45:00,214.5,214.5,213.89,214.2,6370.0,187.1204,187.1204,186.5883,186.8587,6370.0
2021-10-29 09:50:00,214.11,214.27,213.83,214.04,15086.0,186.7802,186.9198,186.5359,186.7191,15086.0
2021-10-29 09:55:00,214.05,214.18,213.93,213.93,6000.0,186.7278,186.8413,186.6232,186.6232,6000.0
2021-10-29 10:00:00,213.98,214.02,213.74,213.9,5187.0,186.6668,186.7017,186.4574,186.597,5187.0
2021-10-29 10:05:00,213.9,213.94,213.68,213.68,4710.0,186.597,186.6319,186.4051,186.4051,4710.0
2021-10-29 10:10:00,213.55,213.55,213.08,213.1,10690.0,186.2917,186.2917,185.8817,185.8991,10690.0
2021-10-29 10:15:00,213.09,213.43,212.92,213.31,8380.0,185.8904,186.187,185.7421,186.0823,8380.0
2021-10-29 10:20:00,213.39,213.61,213.32,213.49,7303.0,186.1521,186.344,186.091,186.2393,7303.0
2021-10-29 10:25:00,213.4,213.46,213.2,213.38,10368.0,186.1608,186.2132,185.9863,186.1434,10368.0
2021-10-29 10:30:00,213.49,213.57,213.03,213.33,10324.0,186.2393,186.3091,185.838,186.0998,10324.0
2021-10-29 10:35:00,213.35,213.52,213.34,213.34,4738.0,186.1172,186.2655,186.1085,186.1085,4738.0
2021-10-29 10:40:00,213.46,213.46,213.23,213.27,13408.0,186.2132,186.2132,186.0125,186.0474,13408.0
2021-10-29 10:45:00,213.28,213.53,213.28,213.5,4481.0,186.0561,186.2742,186.0561,186.2481,4481.0
2021-10-29 10:50:00,213.5,213.66,213.34,213.4,7290.0,186.2481,186.3876,186.1085,186.1608,7290.0
2021-10-29 10:55:00,213.37,213.62,213.34,213.39,4848.0,186.1346,186.3527,186.1085,186.1521,4848.0
2021-10-29 11:00:00,213.39,213.65,213.28,213.32,12705.0,186.1521,186.3789,186.0561,186.091,12705.0
2021-10-29 11:05:00,213.34,213.46,213.28,213.39,7171.0,186.1085,186.2132,186.0561,186.1521,7171.0
2021-10-29 11:10:00,213.44,213.49,213.3,213.34,8887.0,186.1957,186.2393,186.0736,186.1085,8887.0
2021-10-29 11:15:00,213.39,213.4,213.22,213.34,14992.0,186.1521,186.1608,186.0038,186.1085,14992.0
2021-10-29 11:20:00,213.29,213.3,213.11,213.29,4309.0,186.0649,186.0736,185.9078,186.0649,4309.0
2021-10-29 11:25:00,213.26,213.34,213.22,213.22,6379.0,186.0387,186.1085,186.0038,186.0038,6379.0
2021-10-29 11:30:00,213.21,213.37,213.15,213.22,14290.0,185.9951,186.1346,185.9427,186.0038,14290.0
2021-10-29 11:35:00,213.16,213.28,213.04,213.16,3310.0,185.9515,186.0561,185.8468,185.9515,3310.0
2021-10-29 11:40:00,213.17,213.24,212.87,212.87,3960.0,185.9602,186.0212,185.6985,185.6985,3960.0
2021-10-29 11:45:00,212.93,212.93,212.8,212.81,5488.0,185.7508,185.7508,185.6374,185.6461,5488.0
2021-10-29 11:50:00,212.83,212.9,212.8,212.85,6100.0,185.6636,185.7246,185.6374,185.681,6100.0
2021-10-29 11:55:00,212.85,212.92,212.64,212.65,8650.0,185.681,185.7421,185.4978,185.5066,8650.0
2021-10-29 12:00:00,212.65,212.72,212.62,212.64,4646.0,185.5066,185.5676,185.4804,185.4978,4646.0
2021-10-29 12:05:00,212.63,212.74,212.52,212.52,8791.0,185.4891,185.5851,185.3931,185.3931,8791.0
2021-10-29 12:10:00,212.53,212.73,212.47,212.66,7351.0,185.4019,185.5763,185.3495,185.5153,7351.0
2021-10-29 12:15:00,212.65,212.73,212.6,212.62,11899.0,185.5066,185.5763,185.4629,185.4804,11899.0
2021-10-29 12:20:00,212.61,212.79,212.57,212.57,3779.0,185.4717,185.6287,185.4368,185.4368,3779.0
2021-10-29 12:25:00,212.57,212.6,212.48,212.6,4975.0,185.4368,185.4629,185.3583,185.4629,4975.0
2021-10-29 12:30:00,212.62,212.67,212.35,212.35,7526.0,185.4804,185.524,185.2448,185.2448,7526.0
2021-10-29 12:35:00,212.4,212.71,212.38,212.68,3768.0,185.2885,185.5589,185.271,185.5327,3768.0
2021-10-29 12:40:00,212.79,212.88,212.72,212.72,2963.0,185.6287,185.7072,185.5676,185.5676,2963.0
2021-10-29 12:45:00,212.72,212.75,212.58,212.65,2571.0,185.5676,185.5938,185.4455,185.5066,2571.0
2021-10-29 12:50:00,212.64,212.64,212.49,212.49,5776.0,185.4978,185.4978,185.367,185.367,5776.0
2021-10-29 12:55:00,212.48,212.6,212.43,212.57,4651.0,185.3583,185.4629,185.3146,185.4368,4651.0
2021-10-29 13:00:00,212.54,212.63,212.43,212.44,11752.0,185.4106,185.4891,185.3146,185.3234,11752.0
2021-10-29 13:05:00,212.42,212.81,212.4,212.75,4535.0,185.3059,185.6461,185.2885,185.5938,4535.0
2021-10-29 13:10:00,212.81,212.81,212.6,212.68,5325.0,185.6461,185.6461,185.4629,185.5327,5325.0
2021-10-29 13:15:00,212.69,212.7,212.57,212.57,5335.0,185.5414,185.5502,185.4368,185.4368,5335.0
2021-10-29 13:20:00,212.63,212.76,212.57,212.72,3993.0,185.4891,185.6025,185.4368,185.5676,3993.0
2021-10-29 13:25:00,212.71,212.79,212.41,212.44,9771.0,185.5589,185.6287,185.2972,185.3234,9771.0
2021-10-29 13:30:00,212.53,212.53,212.4,212.46,7088.0,185.4019,185.4019,185.2885,185.3408,7088.0
2021-10-29 13:35:00,212.53,212.6,212.08,212.09,13569.0,185.4019,185.4629,185.0093,185.018,13569.0
2021-10-29 13:40:00,212.16,212.2,211.87,211.89,5412.0,185.0791,185.114,184.8261,184.8436,5412.0
2021-10-29 13:45:00,211.93,212.02,211.86,211.89,7885.0,184.8785,184.957,184.8174,184.8436,7885.0
2021-10-29 13:50:00,211.88,211.95,211.82,211.83,5309.0,184.8348,184.8959,184.7825,184.7912,5309.0
2021-10-29 13:55:00,211.88,212.06,211.78,212.02,9906.0,184.8348,184.9919,184.7476,184.957,9906.0
2021-10-29 14:00:00,212.0,212.01,211.77,211.83,7637.0,184.9395,184.9482,184.7389,184.7912,7637.0
2021-10-29 14:05:00,211.85,211.9,211.78,211.78,7469.0,184.8087,184.8523,184.7476,184.7476,7469.0
2021-10-29 14:10:00,211.75,211.84,211.67,211.78,10394.0,184.7214,184.7999,184.6516,184.7476,10394.0
2021-10-29 14:15:00,211.76,211.76,211.34,211.36,5514.0,184.7302,184.7302,184.3638,184.3812,5514.0
2021-10-29 14:20:00,211.38,211.41,211.21,211.21,5119.0,184.3987,184.4248,184.2504,184.2504,5119.0
2021-10-29 14:25:00,211.19,211.25,211.12,211.19,9767.0,184.2329,184.2853,184.1718,184.2329,9767.0
2021-10-29 14:30:00,211.13,211.19,210.96,210.96,8599.0,184.1806,184.2329,184.0323,184.0323,8599.0
2021-10-29 14:35:00,211.03,211.32,210.97,211.28,7008.0,184.0933,184.3463,184.041,184.3114,7008.0
2021-10-29 14:40:00,211.34,211.43,211.28,211.39,4764.0,184.3638,184.4423,184.3114,184.4074,4764.0
2021-10-29 14:45:00,211.44,211.44,211.12,211.18,10881.0,184.451,184.451,184.1718,184.2242,10881.0
2021-10-29 14:50:00,211.17,211.27,211.1,211.19,8846.0,184.2155,184.3027,184.1544,184.2329,8846.0
2021-10-29 14:55:00,211.2,211.26,211.13,211.16,6100.0,184.2416,184.294,184.1806,184.2067,6100.0
2021-10-29 15:00:00,211.18,211.18,210.94,210.98,9699.0,184.2242,184.2242,184.0148,184.0497,9699.0
2021-10-29 15:05:00,211.03,211.15,210.96,211.0,13190.0,184.0933,184.198,184.0323,184.0672,13190.0
2021-10-29 15:10:00,211.02,211.05,210.87,210.92,9125.0,184.0846,184.1108,183.9538,183.9974,9125.0
2021-10-29 15:15:00,210.93,210.93,210.66,210.71,12003.0,184.0061,184.0061,183.7706,183.8142,12003.0
2021-10-29 15:20:00,210.72,210.74,210.51,210.51,8748.0,183.8229,183.8404,183.6397,183.6397,8748.0
2021-10-29 15:25:00,210.47,210.59,210.41,210.49,20099.0,183.6048,183.7095,183.5525,183.6223,20099.0
2021-10-29 15:30:00,210.51,210.65,210.46,210.65,23814.0,183.6397,183.7618,183.5961,183.7618,23814.0
2021-10-29 15:35:00,210.62,210.89,210.58,210.68,23554.0,183.7357,183.9712,183.7008,183.788,23554.0
2021-10-29 15:40:00,210.68,211.01,210.66,210.95,33651.0,183.788,184.0759,183.7706,184.0235,33651.0
2021-10-29 15:45:00,210.94,211.23,210.94,211.06,29458.0,184.0148,184.2678,184.0148,184.1195,29458.0
2021-10-29 15:50:00,211.07,211.16,210.65,211.02,90074.0,184.1282,184.2067,183.7618,184.0846,90074.0
2021-10-29 15:55:00,211.02,211.15,210.89,211.05,115173.0,184.0846,184.198,183.9712,184.1108,115173.0
2021-11-01 09:30:00,212.97,213.44,212.5,212.89,23257.0,185.7857,186.1957,185.3757,185.7159,23257.0
2021-11-01 09:35:00,213.0,213.01,212.45,213.01,50048.0,185.8119,185.8206,185.3321,185.8206,50048.0
2021-11-01 09:40:00,212.89,213.27,212.71,213.0,11463.0,185.7159,186.0474,185.5589,185.8119,11463.0
2021-11-01 09:45:00,213.1,213.26,212.49,212.69,61877.0,185.8991,186.0387,185.367,185.5414,61877.0
2021-11-01 09:50:00,212.65,212.84,212.41,212.55,25473.0,185.5066,185.6723,185.2972,185.4193,25473.0
2021-11-01 09:55:00,212.62,212.78,212.47,212.47,29214.0,185.4804,185.62,185.3495,185.3495,29214.0
2021-11-01 10:00:00,212.42,212.56,211.62,211.89,7100.0,185.3059,185.428,184.608,184.8436,7100.0
2021-11-01 10:05:00,211.9,212.64,211.86,212.59,12073.0,184.8523,185.4978,184.8174,185.4542,12073.0
2021-11-01 10:10:00,212.7,212.91,212.55,212.8,9143.0,185.5502,185.7334,185.4193,185.6374,9143.0
2021-11-01 10:15:00,212.72,212.78,212.42,212.68,4578.0,185.5676,185.62,185.3059,185.5327,4578.0
2021-11-01 10:20:00,212.61,212.69,211.75,211.89,5290.0,185.4717,185.5414,184.7214,184.8436,5290.0
2021-11-01 10:25:00,211.9,212.14,211.9,212.1,4401.0,184.8523,185.0616,184.8523,185.0268,4401.0
2021-11-01 10:30:00,212.1,212.5,212.01,212.5,7705.0,185.0268,185.3757,184.9482,185.3757,7705.0
2021-11-01 10:35:00,212.49,212.68,212.25,212.49,7194.0,185.367,185.5327,185.1576,185.367,7194.0
2021-11-01 10:40:00,212.56,212.67,212.52,212.66,3000.0,185.428,185.524,185.3931,185.5153,3000.0
2021-11-01 10:45:00,212.59,212.59,212.22,212.32,4655.0,185.4542,185.4542,185.1314,185.2187,4655.0
2021-11-01 10:50:00,212.31,212.31,211.77,211.8,7493.0,185.2099,185.2099,184.7389,184.765,7493.0
2021-11-01 10:55:00,211.5,211.8,211.46,211.75,5126.0,184.5033,184.765,184.4684,184.7214,5126.0
2021-11-01 11:00:00,211.73,211.86,211.68,211.85,4378.0,184.704,184.8174,184.6604,184.8087,4378.0
2021-11-01 11:05:00,211.79,211.86,211.65,211.65,3338.0,184.7563,184.8174,184.6342,184.6342,3338.0
2021-11-01 11:10:00,211.61,211.62,211.19,211.25,3875.0,184.5993,184.608,184.2329,184.2853,3875.0
2021-11-01 11:15:00,211.23,211.59,211.22,211.51,4903.0,184.2678,184.5819,184.2591,184.5121,4903.0
2021-11-01 11:20:00,211.52,211.77,211.52,211.54,2238.0,184.5208,184.7389,184.5208,184.5382,2238.0
2021-11-01 11:25:00,211.55,211.59,211.49,211.52,2660.0,184.547,184.5819,184.4946,184.5208,2660.0
2021-11-01 11:30:00,211.61,211.64,211.35,211.45,4893.0,184.5993,184.6255,184.3725,184.4597,4893.0
2021-11-01 11:35:00,211.36,211.36,211.0,211.14,3644.0,184.3812,184.3812,184.0672,184.1893,3644.0
2021-11-01 11:40:00,211.23,211.5,211.19,211.5,3358.0,184.2678,184.5033,184.2329,184.5033,3358.0
2021-11-01 11:45:00,211.5,211.5,211.21,211.25,2046.0,184.5033,184.5033,184.2504,184.2853,2046.0
2021-11-01 11:50:00,211.27,211.32,210.94,210.99,5014.0,184.3027,184.3463,184.0148,184.0584,5014.0
2021-11-01 11:55:00,210.97,211.11,210.85,211.03,4052.0,184.041,184.1631,183.9363,184.0933,4052.0
2021-11-01 12:00:00,211.03,211.33,211.03,211.28,2812.0,184.0933,184.355,184.0933,184.3114,2812.0
2021-11-01 12:05:00,211.28,211.52,211.28,211.52,2378.0,184.3114,184.5208,184.3114,184.5208,2378.0
2021-11-01 12:10:00,211.52,211.66,211.49,211.63,3606.0,184.5208,184.6429,184.4946,184.6167,3606.0
2021-11-01 12:15:00,211.58,211.64,211.44,211.56,5219.0,184.5731,184.6255,184.451,184.5557,5219.0
2021-11-01 12:20:00,211.56,211.56,211.34,211.34,9232.0,184.5557,184.5557,184.3638,184.3638,9232.0
2021-11-01 12:25:00,211.37,211.45,211.11,211.35,14530.0,184.3899,184.4597,184.1631,184.3725,14530.0
2021-11-01 12:30:00,211.35,211.35,211.15,211.21,8174.0,184.3725,184.3725,184.198,184.2504,8174.0
2021-11-01 12:35:00,211.21,211.21,211.01,211.11,9856.0,184.2504,184.2504,184.0759,184.1631,9856.0
2021-11-01 12:40:00,211.11,211.11,210.91,210.95,2908.0,184.1631,184.1631,183.9887,184.0235,2908.0
2021-11-01 12:45:00,210.92,210.97,210.7,210.77,9640.0,183.9974,184.041,183.8055,183.8665,9640.0
2021-11-01 12:50:00,210.74,210.81,210.61,210.62,5928.0,183.8404,183.9014,183.7269,183.7357,5928.0
2021-11-01 12:55:00,210.59,210.66,210.45,210.49,5620.0,183.7095,183.7706,183.5874,183.6223,5620.0
2021-11-01 13:00:00,210.53,210.53,210.26,210.35,3735.0,183.6572,183.6572,183.4216,183.5001,3735.0
2021-11-01 13:05:00,210.35,210.43,210.23,210.28,4014.0,183.5001,183.5699,183.3954,183.4391,4014.0
2021-11-01 13:10:00,210.26,210.37,210.25,210.34,3144.0,183.4216,183.5176,183.4129,183.4914,3144.0
2021-11-01 13:15:00,210.33,210.4,210.22,210.23,4031.0,183.4827,183.5437,183.3867,183.3954,4031.0
2021-11-01 13:20:00,210.19,210.2,209.9,210.0,7167.0,183.3606,183.3693,183.1076,183.1948,7167.0
2021-11-01 13:25:00,209.97,210.13,209.96,210.09,3854.0,183.1686,183.3082,183.1599,183.2733,3854.0
2021-11-01 13:30:00,210.1,210.14,209.98,210.12,2600.0,183.282,183.3169,183.1774,183.2995,2600.0
2021-11-01 13:35:00,210.16,210.29,210.15,210.25,6032.0,183.3344,183.4478,183.3257,183.4129,6032.0
2021-11-01 13:40:00,210.26,210.27,210.01,210.08,6035.0,183.4216,183.4303,183.2035,183.2646,6035.0
2021-11-01 13:45:00,210.15,210.16,209.98,210.03,8512.0,183.3257,183.3344,183.1774,183.221,8512.0
2021-11-01 13:50:00,210.06,210.13,209.91,210.12,7571.0,183.2471,183.3082,183.1163,183.2995,7571.0
2021-11-01 13:55:00,210.06,210.12,209.99,210.03,3097.0,183.2471,183.2995,183.1861,183.221,3097.0
2021-11-01 14:00:00,209.97,210.0,209.92,209.98,4507.0,183.1686,183.1948,183.125,183.1774,4507.0
2021-11-01 14:05:00,210.01,210.02,209.82,209.84,10331.0,183.2035,183.2123,183.0378,183.0552,10331.0
2021-11-01 14:10:00,209.91,210.09,209.85,209.97,7990.0,183.1163,183.2733,183.064,183.1686,7990.0
2021-11-01 14:15:00,209.91,209.92,209.84,209.91,4223.0,183.1163,183.125,183.0552,183.1163,4223.0
2021-11-01 14:20:00,209.9,210.05,209.89,210.05,5026.0,183.1076,183.2384,183.0988,183.2384,5026.0
2021-11-01 14:25:00,210.07,210.19,210.06,210.16,4983.0,183.2559,183.3606,183.2471,183.3344,4983.0
2021-11-01 14:30:00,210.12,210.36,210.1,210.36,7759.0,183.2995,183.5089,183.282,183.5089,7759.0
2021-11-01 14:35:00,210.33,210.4,210.22,210.25,4346.0,183.4827,183.5437,183.3867,183.4129,4346.0
2021-11-01 14:40:00,210.29,210.33,210.25,210.3,6630.0,183.4478,183.4827,183.4129,183.4565,6630.0
2021-11-01 14:45:00,210.3,210.37,210.28,210.37,5980.0,183.4565,183.5176,183.4391,183.5176,5980.0
2021-11-01 14:50:00,210.38,210.4,210.05,210.07,5495.0,183.5263,183.5437,183.2384,183.2559,5495.0
2021-11-01 14:55:00,210.09,210.14,210.05,210.05,4777.0,183.2733,183.3169,183.2384,183.2384,4777.0
2021-11-01 15:00:00,210.03,210.15,209.94,210.12,11413.0,183.221,183.3257,183.1425,183.2995,11413.0
2021-11-01 15:05:00,210.11,210.16,210.01,210.12,7390.0,183.2908,183.3344,183.2035,183.2995,7390.0
2021-11-01 15:10:00,210.15,210.25,210.08,210.15,14589.0,183.3257,183.4129,183.2646,183.3257,14589.0
2021-11-01 15:15:00,210.12,210.12,209.87,209.9,7895.0,183.2995,183.2995,183.0814,183.1076,7895.0
2021-11-01 15:20:00,209.91,209.92,209.74,209.87,9463.0,183.1163,183.125,182.968,183.0814,9463.0
2021-11-01 15:25:00,209.87,210.05,209.85,210.0,10700.0,183.0814,183.2384,183.064,183.1948,10700.0
2021-11-01 15:30:00,210.0,210.0,209.85,209.95,9616.0,183.1948,183.1948,183.064,183.1512,9616.0
2021-11-01 15:35:00,209.93,210.08,209.9,210.06,10318.0,183.1337,183.2646,183.1076,183.2471,10318.0
2021-11-01 15:40:00,210.08,210.22,210.01,210.15,15672.0,183.2646,183.3867,183.2035,183.3257,15672.0
2021-11-01 15:45:00,210.17,210.24,210.03,210.11,16677.0,183.3431,183.4042,183.221,183.2908,16677.0
2021-11-01 15:50:00,210.16,210.4,210.11,210.33,28894.0,183.3344,183.5437,183.2908,183.4827,28894.0
2021-11-01 15:55:00,210.29,210.75,210.19,210.64,64053.0,183.4478,183.8491,183.3606,183.7531,64053.0
2021-11-02 09:30:00,209.89,210.51,209.5,209.76,27239.0,183.0988,183.6397,182.7586,182.9854,27239.0
2021-11-02 09:35:00,209.57,209.98,209.4,209.66,27732.0,182.8197,183.1774,182.6714,182.8982,27732.0
2021-11-02 09:40:00,209.66,210.16,209.23,209.39,7612.0,182.8982,183.3344,182.5231,182.6627,7612.0
2021-11-02 09:45:00,209.29,209.48,208.9,209.1,10424.0,182.5754,182.7412,182.2352,182.4097,10424.0
2021-11-02 09:50:00,209.07,209.48,208.98,209.4,10023.0,182.3835,182.7412,182.305,182.6714,10023.0
2021-11-02 09:55:00,209.47,209.88,209.2,209.56,11838.0,182.7325,183.0901,182.4969,182.811,11838.0
2021-11-02 10:00:00,209.68,210.22,209.58,209.99,25376.0,182.9157,183.3867,182.8284,183.1861,25376.0
2021-11-02 10:05:00,210.04,210.4,210.02,210.26,13973.0,183.2297,183.5437,183.2123,183.4216,13973.0
2021-11-02 10:10:00,210.25,210.29,209.93,209.93,7784.0,183.4129,183.4478,183.1337,183.1337,7784.0
2021-11-02 10:15:00,209.99,210.09,209.67,209.67,16538.0,183.1861,183.2733,182.9069,182.9069,16538.0
2021-11-02 10:20:00,209.69,209.77,209.5,209.74,7420.0,182.9244,182.9942,182.7586,182.968,7420.0
2021-11-02 10:25:00,209.74,210.02,209.7,209.73,7322.0,182.968,183.2123,182.9331,182.9593,7322.0
2021-11-02 10:30:00,209.65,209.94,209.51,209.61,5588.0,182.8895,183.1425,182.7674,182.8546,5588.0
2021-11-02 10:35:00,209.7,210.01,209.69,209.86,12131.0,182.9331,183.2035,182.9244,183.0727,12131.0
2021-11-02 10:40:00,209.85,210.47,209.82,210.05,6260.0,183.064,183.6048,183.0378,183.2384,6260.0
2021-11-02 10:45:00,210.06,210.24,210.0,210.0,6499.0,183.2471,183.4042,183.1948,183.1948,6499.0
2021-11-02 10:50:00,210.04,210.15,209.94,209.96,13112.0,183.2297,183.3257,183.1425,183.1599,13112.0
2021-11-02 10:55:00,210.0,210.49,209.98,210.39,7071.0,183.1948,183.6223,183.1774,183.535,7071.0
2021-11-02 11:00:00,210.47,210.55,210.2,210.39,17955.0,183.6048,183.6746,183.3693,183.535,17955.0
2021-11-02 11:05:00,210.42,210.48,210.29,210.45,8652.0,183.5612,183.6135,183.4478,183.5874,8652.0
2021-11-02 11:10:00,210.42,210.46,210.3,210.31,4650.0,183.5612,183.5961,183.4565,183.4652,4650.0
2021-11-02 11:15:00,210.36,210.38,210.11,210.11,5537.0,183.5089,183.5263,183.2908,183.2908,5537.0
2021-11-02 11:20:00,210.05,210.29,209.9,210.12,7451.0,183.2384,183.4478,183.1076,183.2995,7451.0
2021-11-02 11:25:00,210.27,210.48,210.2,210.36,8398.0,183.4303,183.6135,183.3693,183.5089,8398.0
2021-11-02 11:30:00,210.4,210.43,210.11,210.26,6977.0,183.5437,183.5699,183.2908,183.4216,6977.0
2021-11-02 11:35:00,210.04,210.21,209.98,210.13,4179.0,183.2297,183.378,183.1774,183.3082,4179.0
2021-11-02 11:40:00,210.01,210.06,209.88,209.96,5465.0,183.2035,183.2471,183.0901,183.1599,5465.0
2021-11-02 11:45:00,210.04,210.05,209.57,209.57,7856.0,183.2297,183.2384,182.8197,182.8197,7856.0
2021-11-02 11:50:00,209.56,209.6,209.42,209.42,3326.0,182.811,182.8459,182.6888,182.6888,3326.0
2021-11-02 11:55:00,209.42,209.44,209.3,209.34,3878.0,182.6888,182.7063,182.5842,182.6191,3878.0
2021-11-02 12:00:00,209.35,209.53,209.32,209.36,3533.0,182.6278,182.7848,182.6016,182.6365,3533.0
2021-11-02 12:05:00,209.31,209.31,209.19,209.19,3436.0,182.5929,182.5929,182.4882,182.4882,3436.0
2021-11-02 12:10:00,209.22,209.41,209.19,209.33,4785.0,182.5144,182.6801,182.4882,182.6103,4785.0
2021-11-02 12:15:00,209.34,209.5,209.3,209.5,4348.0,182.6191,182.7586,182.5842,182.7586,4348.0
2021-11-02 12:20:00,209.59,209.65,209.36,209.36,6452.0,182.8371,182.8895,182.6365,182.6365,6452.0
2021-11-02 12:25:00,209.33,209.45,209.22,209.45,5184.0,182.6103,182.715,182.5144,182.715,5184.0
2021-11-02 12:30:00,209.49,209.8,209.49,209.69,19187.0,182.7499,183.0203,182.7499,182.9244,19187.0
2021-11-02 12:35:00,209.61,209.75,209.6,209.68,11680.0,182.8546,182.9767,182.8459,182.9157,11680.0
2021-11-02 12:40:00,209.72,209.78,209.59,209.66,4499.0,182.9505,183.0029,182.8371,182.8982,4499.0
2021-11-02 12:45:00,209.66,209.8,209.61,209.61,7838.0,182.8982,183.0203,182.8546,182.8546,7838.0
2021-11-02 12:50:00,209.67,209.67,209.34,209.34,4030.0,182.9069,182.9069,182.6191,182.6191,4030.0
2021-11-02 12:55:00,209.29,209.37,209.27,209.28,2176.0,182.5754,182.6452,182.558,182.5667,2176.0
2021-11-02 13:00:00,209.27,209.31,208.98,208.98,8462.0,182.558,182.5929,182.305,182.305,8462.0
2021-11-02 13:05:00,209.04,209.23,209.04,209.15,6875.0,182.3573,182.5231,182.3573,182.4533,6875.0
2021-11-02 13:10:00,209.35,209.46,209.33,209.36,3574.0,182.6278,182.7237,182.6103,182.6365,3574.0
2021-11-02 13:15:00,209.32,209.45,209.32,209.44,2082.0,182.6016,182.715,182.6016,182.7063,2082.0
2021-11-02 13:20:00,209.44,209.63,209.42,209.63,3532.0,182.7063,182.872,182.6888,182.872,3532.0
2021-11-02 13:25:00,209.57,209.67,209.43,209.52,6172.0,182.8197,182.9069,182.6976,182.7761,6172.0
2021-11-02 13:30:00,209.51,209.56,209.36,209.36,4444.0,182.7674,182.811,182.6365,182.6365,4444.0
2021-11-02 13:35:00,209.43,209.43,209.32,209.35,3967.0,182.6976,182.6976,182.6016,182.6278,3967.0
2021-11-02 13:40:00,209.31,209.53,209.31,209.47,3611.0,182.5929,182.7848,182.5929,182.7325,3611.0
2021-11-02 13:45:00,209.45,209.47,209.36,209.4,2880.0,182.715,182.7325,182.6365,182.6714,2880.0
2021-11-02 13:50:00,209.36,209.52,209.3,209.39,17028.0,182.6365,182.7761,182.5842,182.6627,17028.0
2021-11-02 13:55:00,209.39,209.47,209.31,209.36,9893.0,182.6627,182.7325,182.5929,182.6365,9893.0
2021-11-02 14:00:00,209.35,209.5,209.35,209.43,3405.0,182.6278,182.7586,182.6278,182.6976,3405.0
2021-11-02 14:05:00,209.42,209.44,209.13,209.13,2912.0,182.6888,182.7063,182.4359,182.4359,2912.0
2021-11-02 14:10:00,209.1,209.35,209.08,209.35,5083.0,182.4097,182.6278,182.3922,182.6278,5083.0
2021-11-02 14:15:00,209.4,209.48,209.37,209.41,2700.0,182.6714,182.7412,182.6452,182.6801,2700.0
2021-11-02 14:20:00,209.46,209.46,209.35,209.38,6536.0,182.7237,182.7237,182.6278,182.6539,6536.0
2021-11-02 14:25:00,209.47,209.47,209.23,209.23,5657.0,182.7325,182.7325,182.5231,182.5231,5657.0
2021-11-02 14:30:00,209.22,209.42,209.19,209.39,2873.0,182.5144,182.6888,182.4882,182.6627,2873.0
2021-11-02 14:35:00,209.39,209.46,209.3,209.3,3121.0,182.6627,182.7237,182.5842,182.5842,3121.0
2021-11-02 14:40:00,209.28,209.53,209.28,209.49,3153.0,182.5667,182.7848,182.5667,182.7499,3153.0
2021-11-02 14:45:00,209.46,209.55,209.44,209.47,4147.0,182.7237,182.8022,182.7063,182.7325,4147.0
2021-11-02 14:50:00,209.48,209.54,209.32,209.35,5912.0,182.7412,182.7935,182.6016,182.6278,5912.0
2021-11-02 14:55:00,209.38,209.38,209.16,209.27,9936.0,182.6539,182.6539,182.462,182.558,9936.0
2021-11-02 15:00:00,209.24,209.3,209.14,209.17,6469.0,182.5318,182.5842,182.4446,182.4708,6469.0
2021-11-02 15:05:00,209.12,209.38,209.12,209.33,5120.0,182.4271,182.6539,182.4271,182.6103,5120.0
2021-11-02 15:10:00,209.3,209.4,209.25,209.29,6733.0,182.5842,182.6714,182.5405,182.5754,6733.0
2021-11-02 15:15:00,209.33,209.45,209.29,209.45,8364.0,182.6103,182.715,182.5754,182.715,8364.0
2021-11-02 15:20:00,209.48,209.55,209.37,209.48,9404.0,182.7412,182.8022,182.6452,182.7412,9404.0
2021-11-02 15:25:00,209.48,209.77,209.47,209.77,7382.0,182.7412,182.9942,182.7325,182.9942,7382.0
2021-11-02 15:30:00,209.76,209.79,209.58,209.69,8318.0,182.9854,183.0116,182.8284,182.9244,8318.0
2021-11-02 15:35:00,209.66,210.01,209.64,209.99,12458.0,182.8982,183.2035,182.8808,183.1861,12458.0
2021-11-02 15:40:00,210.0,210.14,209.99,210.14,10601.0,183.1948,183.3169,183.1861,183.3169,10601.0
2021-11-02 15:45:00,210.1,210.31,210.1,210.25,13507.0,183.282,183.4652,183.282,183.4129,13507.0
2021-11-02 15:50:00,210.22,210.22,209.91,210.11,22783.0,183.3867,183.3867,183.1163,183.2908,22783.0
2021-11-02 15:55:00,210.1,210.28,210.05,210.17,73637.0,183.282,183.4391,183.2384,183.3431,73637.0
2021-11-03 09:30:00,209.18,210.15,208.73,209.94,18284.0,182.4795,183.3257,182.0869,183.1425,18284.0
2021-11-03 09:35:00,209.87,209.99,209.11,209.11,6564.0,183.0814,183.1861,182.4184,182.4184,6564.0
2021-11-03 09:40:00,209.38,210.07,209.37,209.84,5378.0,182.6539,183.2559,182.6452,183.0552,5378.0
2021-11-03 09:45:00,210.07,210.3,209.86,210.03,5778.0,183.2559,183.4565,183.0727,183.221,5778.0
2021-11-03 09:50:00,210.1,210.33,209.9,210.24,5486.0,183.282,183.4827,183.1076,183.4042,5486.0
2021-11-03 09:55:00,210.28,210.83,210.27,210.68,4822.0,183.4391,183.9189,183.4303,183.788,4822.0
2021-11-03 10:00:00,210.72,211.27,210.61,210.72,7112.0,183.8229,184.3027,183.7269,183.8229,7112.0
2021-11-03 10:05:00,210.7,210.9,210.55,210.8,3496.0,183.8055,183.9799,183.6746,183.8927,3496.0
2021-11-03 10:10:00,210.7,210.8,210.56,210.75,5274.0,183.8055,183.8927,183.6833,183.8491,5274.0
2021-11-03 10:15:00,210.71,210.95,210.59,210.91,5274.0,183.8142,184.0235,183.7095,183.9887,5274.0
2021-11-03 10:20:00,210.85,210.99,210.69,210.96,6747.0,183.9363,184.0584,183.7967,184.0323,6747.0
2021-11-03 10:25:00,211.05,211.7,210.95,211.62,7410.0,184.1108,184.6778,184.0235,184.608,7410.0
2021-11-03 10:30:00,211.51,211.78,211.43,211.72,5479.0,184.5121,184.7476,184.4423,184.6953,5479.0
2021-11-03 10:35:00,211.71,211.96,211.48,211.87,5626.0,184.6865,184.9046,184.4859,184.8261,5626.0
2021-11-03 10:40:00,211.86,212.3,211.7,212.11,5148.0,184.8174,185.2012,184.6778,185.0355,5148.0
2021-11-03 10:45:00,212.19,212.2,211.93,211.97,3543.0,185.1053,185.114,184.8785,184.9133,3543.0
2021-11-03 10:50:00,212.03,212.21,211.98,212.1,7495.0,184.9657,185.1227,184.9221,185.0268,7495.0
2021-11-03 10:55:00,212.05,212.19,211.53,211.53,7744.0,184.9831,185.1053,184.5295,184.5295,7744.0
2021-11-03 11:00:00,211.46,211.73,211.38,211.73,7444.0,184.4684,184.704,184.3987,184.704,7444.0
2021-11-03 11:05:00,211.71,211.83,211.57,211.6,4295.0,184.6865,184.7912,184.5644,184.5906,4295.0
2021-11-03 11:10:00,211.69,211.91,211.6,211.67,2894.0,184.6691,184.861,184.5906,184.6516,2894.0
2021-11-03 11:15:00,211.71,211.99,211.7,211.7,3167.0,184.6865,184.9308,184.6778,184.6778,3167.0
2021-11-03 11:20:00,211.72,211.86,211.67,211.72,2085.0,184.6953,184.8174,184.6516,184.6953,2085.0
2021-11-03 11:25:00,211.67,212.01,211.67,212.01,5887.0,184.6516,184.9482,184.6516,184.9482,5887.0
2021-11-03 11:30:00,211.99,212.05,211.9,211.9,4348.0,184.9308,184.9831,184.8523,184.8523,4348.0
2021-11-03 11:35:00,211.95,211.95,211.61,211.76,3783.0,184.8959,184.8959,184.5993,184.7302,3783.0
2021-11-03 11:40:00,211.76,211.9,211.66,211.83,2680.0,184.7302,184.8523,184.6429,184.7912,2680.0
2021-11-03 11:45:00,211.83,212.12,211.76,212.12,56164.0,184.7912,185.0442,184.7302,185.0442,56164.0
2021-11-03 11:50:00,212.04,212.04,211.6,211.9,12795.0,184.9744,184.9744,184.5906,184.8523,12795.0
2021-11-03 11:55:00,211.97,211.98,211.75,211.91,7279.0,184.9133,184.9221,184.7214,184.861,7279.0
2021-11-03 12:00:00,212.0,212.06,211.94,211.97,6235.0,184.9395,184.9919,184.8872,184.9133,6235.0
2021-11-03 12:05:00,211.96,212.11,211.89,212.07,3294.0,184.9046,185.0355,184.8436,185.0006,3294.0
2021-11-03 12:10:00,211.98,212.0,211.86,212.0,11052.0,184.9221,184.9395,184.8174,184.9395,11052.0
2021-11-03 12:15:00,212.11,212.11,211.85,212.02,10375.0,185.0355,185.0355,184.8087,184.957,10375.0
2021-11-03 12:20:00,212.05,212.05,211.83,212.05,7926.0,184.9831,184.9831,184.7912,184.9831,7926.0
2021-11-03 12:25:00,212.06,212.13,211.87,211.96,5294.0,184.9919,185.0529,184.8261,184.9046,5294.0
2021-11-03 12:30:00,211.92,212.07,211.88,212.06,7492.0,184.8697,185.0006,184.8348,184.9919,7492.0
2021-11-03 12:35:00,212.08,212.12,211.94,211.94,9974.0,185.0093,185.0442,184.8872,184.8872,9974.0
2021-11-03 12:40:00,211.92,212.08,211.87,212.06,11408.0,184.8697,185.0093,184.8261,184.9919,11408.0
2021-11-03 12:45:00,212.06,212.16,211.95,212.06,8976.0,184.9919,185.0791,184.8959,184.9919,8976.0
2021-11-03 12:50:00,212.13,212.14,212.02,212.07,2087.0,185.0529,185.0616,184.957,185.0006,2087.0
2021-11-03 12:55:00,212.07,212.07,211.94,211.97,4151.0,185.0006,185.0006,184.8872,184.9133,4151.0
2021-11-03 13:00:00,211.97,212.06,211.91,211.99,5185.0,184.9133,184.9919,184.861,184.9308,5185.0
2021-11-03 13:05:00,211.98,212.07,211.88,211.98,7137.0,184.9221,185.0006,184.8348,184.9221,7137.0
2021-11-03 13:10:00,212.0,212.1,211.92,212.02,4023.0,184.9395,185.0268,184.8697,184.957,4023.0
2021-11-03 13:15:00,212.0,212.02,211.91,211.95,11231.0,184.9395,184.957,184.861,184.8959,11231.0
2021-11-03 13:20:00,211.93,212.0,211.86,211.93,7584.0,184.8785,184.9395,184.8174,184.8785,7584.0
2021-11-03 13:25:00,211.95,212.03,211.89,211.91,5181.0,184.8959,184.9657,184.8436,184.861,5181.0
2021-11-03 13:30:00,211.91,211.91,211.83,211.88,9614.0,184.861,184.861,184.7912,184.8348,9614.0
2021-11-03 13:35:00,211.82,211.9,211.71,211.71,3932.0,184.7825,184.8523,184.6865,184.6865,3932.0
2021-11-03 13:40:00,211.71,211.75,211.64,211.73,2068.0,184.6865,184.7214,184.6255,184.704,2068.0
2021-11-03 13:45:00,211.64,211.86,211.63,211.79,2253.0,184.6255,184.8174,184.6167,184.7563,2253.0
2021-11-03 13:50:00,211.86,211.94,211.74,211.83,2054.0,184.8174,184.8872,184.7127,184.7912,2054.0
2021-11-03 13:55:00,211.78,212.15,211.77,211.98,4546.0,184.7476,185.0704,184.7389,184.9221,4546.0
2021-11-03 14:00:00,211.96,212.5,211.8,212.06,6676.0,184.9046,185.3757,184.765,184.9919,6676.0
2021-11-03 14:05:00,211.88,213.04,211.87,212.86,7739.0,184.8348,185.8468,184.8261,185.6897,7739.0
2021-11-03 14:10:00,212.82,213.04,212.71,212.98,11502.0,185.6549,185.8468,185.5589,185.7944,11502.0
2021-11-03 14:15:00,213.06,213.58,213.05,213.37,17669.0,185.8642,186.3178,185.8555,186.1346,17669.0
2021-11-03 14:20:00,213.28,213.28,212.83,212.9,10273.0,186.0561,186.0561,185.6636,185.7246,10273.0
2021-11-03 14:25:00,212.89,212.94,212.23,212.26,14188.0,185.7159,185.7595,185.1402,185.1663,14188.0
2021-11-03 14:30:00,212.24,212.5,212.12,212.34,6642.0,185.1489,185.3757,185.0442,185.2361,6642.0
2021-11-03 14:35:00,212.33,212.57,212.28,212.42,5189.0,185.2274,185.4368,185.1838,185.3059,5189.0
2021-11-03 14:40:00,212.26,212.74,212.26,212.74,7475.0,185.1663,185.5851,185.1663,185.5851,7475.0
2021-11-03 14:45:00,212.64,212.89,212.49,212.87,12040.0,185.4978,185.7159,185.367,185.6985,12040.0
2021-11-03 14:50:00,212.87,212.98,212.58,212.89,6822.0,185.6985,185.7944,185.4455,185.7159,6822.0
2021-11-03 14:55:00,212.86,213.02,212.57,212.65,7758.0,185.6897,185.8293,185.4368,185.5066,7758.0
2021-11-03 15:00:00,212.69,212.83,212.63,212.64,7206.0,185.5414,185.6636,185.4891,185.4978,7206.0
2021-11-03 15:05:00,212.65,212.86,212.59,212.86,7059.0,185.5066,185.6897,185.4542,185.6897,7059.0
2021-11-03 15:10:00,212.91,213.15,212.87,213.09,5305.0,185.7334,185.9427,185.6985,185.8904,5305.0
2021-11-03 15:15:00,213.11,213.14,212.82,212.82,9491.0,185.9078,185.934,185.6549,185.6549,9491.0
2021-11-03 15:20:00,212.82,212.88,212.7,212.8,9922.0,185.6549,185.7072,185.5502,185.6374,9922.0
2021-11-03 15:25:00,212.83,212.86,212.55,212.77,10663.0,185.6636,185.6897,185.4193,185.6112,10663.0
2021-11-03 15:30:00,212.79,212.86,212.38,212.49,10374.0,185.6287,185.6897,185.271,185.367,10374.0
2021-11-03 15:35:00,212.49,212.63,212.39,212.58,6856.0,185.367,185.4891,185.2797,185.4455,6856.0
2021-11-03 15:40:00,212.55,212.73,212.45,212.73,11275.0,185.4193,185.5763,185.3321,185.5763,11275.0
2021-11-03 15:45:00,212.75,212.91,212.63,212.79,17696.0,185.5938,185.7334,185.4891,185.6287,17696.0
2021-11-03 15:50:00,212.83,212.87,212.63,212.81,26896.0,185.6636,185.6985,185.4891,185.6461,26896.0
2021-11-03 15:55:00,212.84,212.85,212.62,212.75,112451.0,185.6723,185.681,185.4804,185.5938,112451.0
2021-11-04 09:30:00,211.86,211.86,210.42,210.62,17927.0,184.8174,184.8174,183.5612,183.7357,17927.0
2021-11-04 09:35:00,210.6,210.64,209.71,209.81,3017.0,183.7182,183.7531,182.9418,183.0291,3017.0
2021-11-04 09:40:00,209.83,210.29,209.72,210.09,6542.0,183.0465,183.4478,182.9505,183.2733,6542.0
2021-11-04 09:45:00,209.99,210.19,209.4,209.65,10299.0,183.1861,183.3606,182.6714,182.8895,10299.0
2021-11-04 09:50:00,209.65,209.75,209.15,209.47,6780.0,182.8895,182.9767,182.4533,182.7325,6780.0
2021-11-04 09:55:00,209.33,209.36,209.08,209.15,3931.0,182.6103,182.6365,182.3922,182.4533,3931.0
2021-11-04 10:00:00,209.28,209.46,209.27,209.35,3003.0,182.5667,182.7237,182.558,182.6278,3003.0
2021-11-04 10:05:00,209.35,209.69,209.35,209.56,4493.0,182.6278,182.9244,182.6278,182.811,4493.0
2021-11-04 10:10:00,209.45,209.69,209.29,209.35,5075.0,182.715,182.9244,182.5754,182.6278,5075.0
2021-11-04 10:15:00,209.22,209.7,209.01,209.19,4199.0,182.5144,182.9331,182.3312,182.4882,4199.0
2021-11-04 10:20:00,209.1,209.15,208.97,209.04,6897.0,182.4097,182.4533,182.2963,182.3573,6897.0
2021-11-04 10:25:00,208.87,208.87,208.41,208.51,2695.0,182.209,182.209,181.8078,181.895,2695.0
2021-11-04 10:30:00,208.55,208.88,208.46,208.46,7010.0,181.9299,182.2178,181.8514,181.8514,7010.0
2021-11-04 10:35:00,208.4,208.4,208.18,208.22,5676.0,181.799,181.799,181.6071,181.642,5676.0
2021-11-04 10:40:00,208.2,208.37,208.0,208.02,15756.0,181.6246,181.7729,181.4501,181.4675,15756.0
2021-11-04 10:45:00,207.97,208.21,207.71,208.01,7730.0,181.4239,181.6333,181.1971,181.4588,7730.0
2021-11-04 10:50:00,207.84,207.9,207.01,207.29,10395.0,181.3105,181.3629,180.5865,180.8307,10395.0
2021-11-04 10:55:00,207.36,207.45,207.02,207.13,11680.0,180.8918,180.9703,180.5952,180.6911,11680.0
2021-11-04 11:00:00,207.02,207.15,206.85,206.88,9995.0,180.5952,180.7086,180.4469,180.4731,9995.0
2021-11-04 11:05:00,206.86,207.02,206.74,206.97,7132.0,180.4556,180.5952,180.3509,180.5516,7132.0
2021-11-04 11:10:00,206.97,207.23,206.97,207.11,9305.0,180.5516,180.7784,180.5516,180.6737,9305.0
2021-11-04 11:15:00,207.32,207.32,207.03,207.21,4086.0,180.8569,180.8569,180.6039,180.7609,4086.0
2021-11-04 11:20:00,207.3,207.42,207.28,207.3,3763.0,180.8394,180.9441,180.822,180.8394,3763.0
2021-11-04 11:25:00,207.27,207.38,206.78,206.9,15557.0,180.8133,180.9092,180.3858,180.4905,15557.0
2021-11-04 11:30:00,206.81,207.2,206.73,207.01,5541.0,180.412,180.7522,180.3422,180.5865,5541.0
2021-11-04 11:35:00,206.98,207.32,206.97,207.08,9512.0,180.5603,180.8569,180.5516,180.6475,9512.0
2021-11-04 11:40:00,207.08,207.35,206.99,207.25,19989.0,180.6475,180.8831,180.569,180.7958,19989.0
2021-11-04 11:45:00,207.23,207.31,207.04,207.08,12334.0,180.7784,180.8482,180.6126,180.6475,12334.0
2021-11-04 11:50:00,207.06,207.15,206.98,207.05,19737.0,180.6301,180.7086,180.5603,180.6214,19737.0
2021-11-04 11:55:00,207.05,207.37,207.05,207.24,9962.0,180.6214,180.9005,180.6214,180.7871,9962.0
2021-11-04 12:00:00,207.25,207.51,207.14,207.22,23379.0,180.7958,181.0226,180.6999,180.7697,23379.0
2021-11-04 12:05:00,207.2,207.87,207.2,207.62,22272.0,180.7522,181.3367,180.7522,181.1186,22272.0
2021-11-04 12:10:00,207.66,207.69,207.14,207.22,8084.0,181.1535,181.1797,180.6999,180.7697,8084.0
2021-11-04 12:15:00,207.19,207.24,206.64,206.81,7970.0,180.7435,180.7871,180.2637,180.412,7970.0
2021-11-04 12:20:00,206.76,206.76,206.01,206.1,10412.0,180.3684,180.3684,179.7141,179.7926,10412.0
2021-11-04 12:25:00,206.02,206.42,206.0,206.18,11416.0,179.7228,180.0718,179.7054,179.8624,11416.0
2021-11-04 12:30:00,206.01,206.42,206.01,206.41,4834.0,179.7141,180.0718,179.7141,180.063,4834.0
2021-11-04 12:35:00,206.42,206.51,206.36,206.41,3195.0,180.0718,180.1503,180.0194,180.063,3195.0
2021-11-04 12:40:00,206.46,206.86,206.46,206.86,5788.0,180.1067,180.4556,180.1067,180.4556,5788.0
2021-11-04 12:45:00,206.96,207.16,206.96,207.16,2401.0,180.5428,180.7173,180.5428,180.7173,2401.0
2021-11-04 12:50:00,207.17,207.31,207.13,207.14,4341.0,180.726,180.8482,180.6911,180.6999,4341.0
2021-11-04 12:55:00,207.1,207.21,206.97,206.97,3402.0,180.665,180.7609,180.5516,180.5516,3402.0
2021-11-04 13:00:00,207.0,207.11,206.85,206.97,3577.0,180.5777,180.6737,180.4469,180.5516,3577.0
2021-11-04 13:05:00,207.0,207.11,206.9,206.97,3578.0,180.5777,180.6737,180.4905,180.5516,3578.0
2021-11-04 13:10:00,206.98,207.18,206.98,207.11,2381.0,180.5603,180.7348,180.5603,180.6737,2381.0
2021-11-04 13:15:00,207.11,207.37,207.08,207.37,3828.0,180.6737,180.9005,180.6475,180.9005,3828.0
2021-11-04 13:20:00,207.33,207.41,207.22,207.28,4273.0,180.8656,180.9354,180.7697,180.822,4273.0
2021-11-04 13:25:00,207.23,207.59,207.23,207.5,5590.0,180.7784,181.0924,180.7784,181.0139,5590.0
2021-11-04 13:30:00,207.51,207.55,207.36,207.44,4544.0,181.0226,181.0575,180.8918,180.9616,4544.0
2021-11-04 13:35:00,207.37,207.52,207.24,207.52,4345.0,180.9005,181.0314,180.7871,181.0314,4345.0
2021-11-04 13:40:00,207.51,207.59,207.47,207.48,3556.0,181.0226,181.0924,180.9877,180.9965,3556.0
2021-11-04 13:45:00,207.4,207.4,207.17,207.17,3455.0,180.9267,180.9267,180.726,180.726,3455.0
2021-11-04 13:50:00,207.25,207.25,207.14,207.15,3102.0,180.7958,180.7958,180.6999,180.7086,3102.0
2021-11-04 13:55:00,207.16,207.17,207.02,207.06,3598.0,180.7173,180.726,180.5952,180.6301,3598.0
2021-11-04 14:00:00,207.02,207.05,206.87,206.89,8452.0,180.5952,180.6214,180.4643,180.4818,8452.0
2021-11-04 14:05:00,206.92,207.27,206.89,207.08,6075.0,180.5079,180.8133,180.4818,180.6475,6075.0
2021-11-04 14:10:00,207.07,207.08,207.05,207.08,1824.0,180.6388,180.6475,180.6214,180.6475,1824.0
2021-11-04 14:15:00,207.09,207.1,206.72,206.78,5160.0,180.6563,180.665,180.3335,180.3858,5160.0
2021-11-04 14:20:00,206.77,206.86,206.6,206.61,5966.0,180.3771,180.4556,180.2288,180.2375,5966.0
2021-11-04 14:25:00,206.56,206.66,206.51,206.52,2355.0,180.1939,180.2811,180.1503,180.159,2355.0
2021-11-04 14:30:00,206.48,206.48,206.28,206.35,3808.0,180.1241,180.1241,179.9496,180.0107,3808.0
2021-11-04 14:35:00,206.32,206.38,206.12,206.14,3840.0,179.9845,180.0369,179.8101,179.8275,3840.0
2021-11-04 14:40:00,206.09,206.29,206.09,206.19,6014.0,179.7839,179.9584,179.7839,179.8711,6014.0
2021-11-04 14:45:00,206.19,206.35,206.16,206.28,3936.0,179.8711,180.0107,179.845,179.9496,3936.0
2021-11-04 14:50:00,206.28,206.47,206.18,206.28,5329.0,179.9496,180.1154,179.8624,179.9496,5329.0
2021-11-04 14:55:00,206.34,206.39,206.29,206.36,4371.0,180.002,180.0456,179.9584,180.0194,4371.0
2021-11-04 15:00:00,206.29,206.55,206.21,206.22,5303.0,179.9584,180.1852,179.8886,179.8973,5303.0
2021-11-04 15:05:00,206.16,206.5,206.1,206.43,3966.0,179.845,180.1416,179.7926,180.0805,3966.0
2021-11-04 15:10:00,206.52,206.62,206.5,206.62,5574.0,180.159,180.2462,180.1416,180.2462,5574.0
2021-11-04 15:15:00,206.64,206.85,206.6,206.84,5619.0,180.2637,180.4469,180.2288,180.4382,5619.0
2021-11-04 15:20:00,206.79,207.12,206.77,206.95,7825.0,180.3945,180.6824,180.3771,180.5341,7825.0
2021-11-04 15:25:00,206.94,207.04,206.87,206.96,6087.0,180.5254,180.6126,180.4643,180.5428,6087.0
2021-11-04 15:30:00,206.99,207.03,206.65,206.82,15359.0,180.569,180.6039,180.2724,180.4207,15359.0
2021-11-04 15:35:00,206.86,206.96,206.73,206.73,12242.0,180.4556,180.5428,180.3422,180.3422,12242.0
2021-11-04 15:40:00,206.72,206.95,206.68,206.82,18684.0,180.3335,180.5341,180.2986,180.4207,18684.0
2021-11-04 15:45:00,206.79,206.99,206.73,206.95,28146.0,180.3945,180.569,180.3422,180.5341,28146.0
2021-11-04 15:50:00,206.9,207.17,206.61,207.08,49520.0,180.4905,180.726,180.2375,180.6475,49520.0
2021-11-04 15:55:00,207.02,207.81,206.87,207.71,152700.0,180.5952,181.2843,180.4643,181.1971,152700.0
2021-11-05 09:30:00,209.52,211.15,209.49,210.53,29984.0,182.7761,184.198,182.7499,183.6572,29984.0
2021-11-05 09:35:00,210.85,210.85,209.56,209.56,2328.0,183.9363,183.9363,182.811,182.811,2328.0
2021-11-05 09:40:00,209.74,210.2,209.31,209.87,17369.0,182.968,183.3693,182.5929,183.0814,17369.0
2021-11-05 09:45:00,210.07,210.2,209.68,209.68,5241.0,183.2559,183.3693,182.9157,182.9157,5241.0
2021-11-05 09:50:00,209.83,209.95,209.4,209.7,2792.0,183.0465,183.1512,182.6714,182.9331,2792.0
2021-11-05 09:55:00,209.64,209.94,209.49,209.84,3053.0,182.8808,183.1425,182.7499,183.0552,3053.0
2021-11-05 10:00:00,209.72,209.97,209.63,209.94,14408.0,182.9505,183.1686,182.872,183.1425,14408.0
2021-11-05 10:05:00,209.94,210.3,209.82,209.94,8355.0,183.1425,183.4565,183.0378,183.1425,8355.0
2021-11-05 10:10:00,210.02,210.21,210.02,210.14,12082.0,183.2123,183.378,183.2123,183.3169,12082.0
2021-11-05 10:15:00,210.11,210.18,209.42,209.57,12677.0,183.2908,183.3518,182.6888,182.8197,12677.0
2021-11-05 10:20:00,209.57,209.75,209.04,209.04,8316.0,182.8197,182.9767,182.3573,182.3573,8316.0
2021-11-05 10:25:00,209.11,209.35,209.01,209.35,7010.0,182.4184,182.6278,182.3312,182.6278,7010.0
2021-11-05 10:30:00,209.35,209.44,209.1,209.13,4873.0,182.6278,182.7063,182.4097,182.4359,4873.0
2021-11-05 10:35:00,209.41,209.82,209.26,209.26,3063.0,182.6801,183.0378,182.5493,182.5493,3063.0
2021-11-05 10:40:00,209.26,209.43,209.08,209.33,6471.0,182.5493,182.6976,182.3922,182.6103,6471.0
2021-11-05 10:45:00,209.45,209.49,209.35,209.39,2401.0,182.715,182.7499,182.6278,182.6627,2401.0
2021-11-05 10:50:00,209.43,209.43,209.05,209.05,5925.0,182.6976,182.6976,182.3661,182.3661,5925.0
2021-11-05 10:55:00,209.15,209.42,209.01,209.13,12664.0,182.4533,182.6888,182.3312,182.4359,12664.0
2021-11-05 11:00:00,209.15,209.44,209.11,209.38,5153.0,182.4533,182.7063,182.4184,182.6539,5153.0
2021-11-05 11:05:00,209.4,209.43,209.24,209.4,9062.0,182.6714,182.6976,182.5318,182.6714,9062.0
2021-11-05 11:10:00,209.34,209.49,209.27,209.32,7768.0,182.6191,182.7499,182.558,182.6016,7768.0
2021-11-05 11:15:00,209.33,209.37,209.14,209.17,6016.0,182.6103,182.6452,182.4446,182.4708,6016.0
2021-11-05 11:20:00,209.18,209.2,208.88,208.88,15634.0,182.4795,182.4969,182.2178,182.2178,15634.0
2021-11-05 11:25:00,208.89,208.9,208.79,208.8,2821.0,182.2265,182.2352,182.1393,182.148,2821.0
2021-11-05 11:30:00,208.78,208.78,208.5,208.5,8561.0,182.1305,182.1305,181.8863,181.8863,8561.0
2021-11-05 11:35:00,208.48,208.48,208.02,208.04,4948.0,181.8688,181.8688,181.4675,181.485,4948.0
2021-11-05 11:40:00,208.02,208.02,207.36,207.41,7667.0,181.4675,181.4675,180.8918,180.9354,7667.0
2021-11-05 11:45:00,207.39,207.52,207.28,207.35,8627.0,180.918,181.0314,180.822,180.8831,8627.0
2021-11-05 11:50:00,207.38,207.49,207.04,207.11,7598.0,180.9092,181.0052,180.6126,180.6737,7598.0
2021-11-05 11:55:00,207.08,207.24,207.07,207.13,6630.0,180.6475,180.7871,180.6388,180.6911,6630.0
2021-11-05 12:00:00,207.13,207.35,207.13,207.31,9589.0,180.6911,180.8831,180.6911,180.8482,9589.0
2021-11-05 12:05:00,207.29,207.41,207.25,207.34,4502.0,180.8307,180.9354,180.7958,180.8743,4502.0
2021-11-05 12:10:00,207.33,207.39,207.31,207.33,3988.0,180.8656,180.918,180.8482,180.8656,3988.0
2021-11-05 12:15:00,207.37,207.37,207.27,207.33,3653.0,180.9005,180.9005,180.8133,180.8656,3653.0
2021-11-05 12:20:00,207.3,207.47,207.18,207.18,6100.0,180.8394,180.9877,180.7348,180.7348,6100.0
2021-11-05 12:25:00,207.16,207.22,207.08,207.22,6543.0,180.7173,180.7697,180.6475,180.7697,6543.0
2021-11-05 12:30:00,207.19,207.64,207.19,207.4,3068.0,180.7435,181.136,180.7435,180.9267,3068.0
2021-11-05 12:35:00,207.36,207.49,207.32,207.39,3266.0,180.8918,181.0052,180.8569,180.918,3266.0
2021-11-05 12:40:00,207.5,207.5,207.18,207.25,3040.0,181.0139,181.0139,180.7348,180.7958,3040.0
2021-11-05 12:45:00,207.32,207.42,207.16,207.27,3898.0,180.8569,180.9441,180.7173,180.8133,3898.0
2021-11-05 12:50:00,207.29,207.29,206.93,206.93,5242.0,180.8307,180.8307,180.5167,180.5167,5242.0
2021-11-05 12:55:00,206.91,206.99,206.73,206.74,6119.0,180.4992,180.569,180.3422,180.3509,6119.0
2021-11-05 13:00:00,206.72,206.87,206.72,206.73,2277.0,180.3335,180.4643,180.3335,180.3422,2277.0
2021-11-05 13:05:00,206.74,206.78,206.56,206.56,3967.0,180.3509,180.3858,180.1939,180.1939,3967.0
2021-11-05 13:10:00,206.54,206.61,206.51,206.51,2595.0,180.1765,180.2375,180.1503,180.1503,2595.0
2021-11-05 13:15:00,206.51,206.73,206.51,206.68,7558.0,180.1503,180.3422,180.1503,180.2986,7558.0
2021-11-05 13:20:00,206.68,206.68,206.45,206.45,2971.0,180.2986,180.2986,180.0979,180.0979,2971.0
2021-11-05 13:25:00,206.46,206.49,206.02,206.12,13211.0,180.1067,180.1328,179.7228,179.8101,13211.0
2021-11-05 13:30:00,206.18,206.52,206.14,206.48,8488.0,179.8624,180.159,179.8275,180.1241,8488.0
2021-11-05 13:35:00,206.49,206.49,206.16,206.23,4301.0,180.1328,180.1328,179.845,179.906,4301.0
2021-11-05 13:40:00,206.21,206.21,206.0,206.03,7697.0,179.8886,179.8886,179.7054,179.7316,7697.0
2021-11-05 13:45:00,206.01,206.03,205.71,205.79,5445.0,179.7141,179.7316,179.4524,179.5222,5445.0
2021-11-05 13:50:00,205.79,206.03,205.79,205.97,5633.0,179.5222,179.7316,179.5222,179.6792,5633.0
2021-11-05 13:55:00,206.05,206.2,205.97,206.13,9248.0,179.749,179.8799,179.6792,179.8188,9248.0
2021-11-05 14:00:00,206.12,206.25,206.06,206.25,5665.0,179.8101,179.9235,179.7577,179.9235,5665.0
2021-11-05 14:05:00,206.3,206.57,206.29,206.52,5502.0,179.9671,180.2026,179.9584,180.159,5502.0
2021-11-05 14:10:00,206.48,206.79,206.44,206.78,7360.0,180.1241,180.3945,180.0892,180.3858,7360.0
2021-11-05 14:15:00,206.72,206.84,206.7,206.79,5780.0,180.3335,180.4382,180.316,180.3945,5780.0
2021-11-05 14:20:00,206.79,206.79,206.57,206.57,3325.0,180.3945,180.3945,180.2026,180.2026,3325.0
2021-11-05 14:25:00,206.63,206.88,206.6,206.81,8574.0,180.255,180.4731,180.2288,180.412,8574.0
2021-11-05 14:30:00,206.8,206.96,206.79,206.96,8395.0,180.4033,180.5428,180.3945,180.5428,8395.0
2021-11-05 14:35:00,206.92,206.92,206.72,206.77,3882.0,180.5079,180.5079,180.3335,180.3771,3882.0
2021-11-05 14:40:00,206.78,206.78,206.71,206.75,1503.0,180.3858,180.3858,180.3248,180.3596,1503.0
2021-11-05 14:45:00,206.77,206.99,206.77,206.99,1974.0,180.3771,180.569,180.3771,180.569,1974.0
2021-11-05 14:50:00,206.93,207.03,206.93,207.0,2111.0,180.5167,180.6039,180.5167,180.5777,2111.0
2021-11-05 14:55:00,207.05,207.06,206.91,206.91,4613.0,180.6214,180.6301,180.4992,180.4992,4613.0
2021-11-05 15:00:00,206.91,206.97,206.75,206.84,10775.0,180.4992,180.5516,180.3596,180.4382,10775.0
2021-11-05 15:05:00,206.88,206.95,206.79,206.82,7279.0,180.4731,180.5341,180.3945,180.4207,7279.0
2021-11-05 15:10:00,206.84,206.97,206.83,206.92,4800.0,180.4382,180.5516,180.4294,180.5079,4800.0
2021-11-05 15:15:00,206.92,207.04,206.85,206.99,4406.0,180.5079,180.6126,180.4469,180.569,4406.0
2021-11-05 15:20:00,206.99,206.99,206.8,206.85,6148.0,180.569,180.569,180.4033,180.4469,6148.0
2021-11-05 15:25:00,206.81,206.81,206.53,206.58,6957.0,180.412,180.412,180.1677,180.2113,6957.0
2021-11-05 15:30:00,206.59,206.6,206.38,206.51,10144.0,180.2201,180.2288,180.0369,180.1503,10144.0
2021-11-05 15:35:00,206.51,206.87,206.51,206.8,11909.0,180.1503,180.4643,180.1503,180.4033,11909.0
2021-11-05 15:40:00,206.8,206.83,206.64,206.77,10775.0,180.4033,180.4294,180.2637,180.3771,10775.0
2021-11-05 15:45:00,206.77,206.99,206.73,206.96,11476.0,180.3771,180.569,180.3422,180.5428,11476.0
2021-11-05 15:50:00,207.01,207.37,207.01,207.1,32612.0,180.5865,180.9005,180.5865,180.665,32612.0
2021-11-05 15:55:00,207.07,207.21,206.89,207.14,71826.0,180.6388,180.7609,180.4818,180.6999,71826.0
2021-11-08 09:30:00,208.23,209.15,207.69,207.75,16223.0,181.6507,182.4533,181.1797,181.232,16223.0
2021-11-08 09:35:00,208.28,208.39,207.81,207.83,6223.0,181.6944,181.7903,181.2843,181.3018,6223.0
2021-11-08 09:40:00,207.73,208.78,207.73,208.6,6419.0,181.2146,182.1305,181.2146,181.9735,6419.0
2021-11-08 09:45:00,208.68,208.79,207.87,208.64,4293.0,182.0433,182.1393,181.3367,182.0084,4293.0
2021-11-08 09:50:00,208.59,209.15,208.58,209.06,3369.0,181.9648,182.4533,181.9561,182.3748,3369.0
2021-11-08 09:55:00,208.93,209.08,208.08,208.56,5314.0,182.2614,182.3922,181.5199,181.9386,5314.0
2021-11-08 10:00:00,208.6,208.68,208.0,208.0,11312.0,181.9735,182.0433,181.4501,181.4501,11312.0
2021-11-08 10:05:00,207.82,208.17,207.57,207.98,4258.0,181.2931,181.5984,181.075,181.4326,4258.0
2021-11-08 10:10:00,208.04,208.35,207.63,207.73,5166.0,181.485,181.7554,181.1273,181.2146,5166.0
2021-11-08 10:15:00,207.78,208.21,207.71,207.91,5231.0,181.2582,181.6333,181.1971,181.3716,5231.0
2021-11-08 10:20:00,208.03,208.04,207.61,207.72,2440.0,181.4763,181.485,181.1099,181.2058,2440.0
2021-11-08 10:25:00,207.84,208.18,207.83,207.83,3169.0,181.3105,181.6071,181.3018,181.3018,3169.0
2021-11-08 10:30:00,207.79,207.84,207.61,207.69,3400.0,181.2669,181.3105,181.1099,181.1797,3400.0
2021-11-08 10:35:00,207.67,208.05,207.66,207.89,9331.0,181.1622,181.4937,181.1535,181.3541,9331.0
2021-11-08 10:40:00,207.96,208.01,207.55,208.01,8947.0,181.4152,181.4588,181.0575,181.4588,8947.0
2021-11-08 10:45:00,208.07,208.42,207.98,208.36,5499.0,181.5112,181.8165,181.4326,181.7641,5499.0
2021-11-08 10:50:00,208.26,208.43,208.15,208.21,3776.0,181.6769,181.8252,181.5809,181.6333,3776.0
2021-11-08 10:55:00,208.15,208.35,208.07,208.33,3650.0,181.5809,181.7554,181.5112,181.738,3650.0
2021-11-08 11:00:00,208.33,208.67,208.33,208.38,3740.0,181.738,182.0346,181.738,181.7816,3740.0
2021-11-08 11:05:00,208.38,208.38,207.79,207.91,2803.0,181.7816,181.7816,181.2669,181.3716,2803.0
2021-11-08 11:10:00,208.17,208.23,207.79,207.99,6005.0,181.5984,181.6507,181.2669,181.4414,6005.0
2021-11-08 11:15:00,207.98,207.99,207.69,207.85,9418.0,181.4326,181.4414,181.1797,181.3192,9418.0
2021-11-08 11:20:00,207.78,207.79,207.45,207.6,4129.0,181.2582,181.2669,180.9703,181.1012,4129.0
2021-11-08 11:25:00,207.69,207.72,207.43,207.46,3832.0,181.1797,181.2058,180.9529,180.979,3832.0
2021-11-08 11:30:00,207.51,207.62,207.37,207.4,3703.0,181.0226,181.1186,180.9005,180.9267,3703.0
2021-11-08 11:35:00,207.31,207.37,207.08,207.2,7452.0,180.8482,180.9005,180.6475,180.7522,7452.0
2021-11-08 11:40:00,207.29,207.63,207.29,207.55,4220.0,180.8307,181.1273,180.8307,181.0575,4220.0
2021-11-08 11:45:00,207.47,207.73,207.42,207.65,5115.0,180.9877,181.2146,180.9441,181.1448,5115.0
2021-11-08 11:50:00,207.67,207.68,207.49,207.55,6060.0,181.1622,181.1709,181.0052,181.0575,6060.0
2021-11-08 11:55:00,207.61,207.61,207.25,207.26,2701.0,181.1099,181.1099,180.7958,180.8046,2701.0
2021-11-08 12:00:00,207.18,207.3,207.05,207.13,4523.0,180.7348,180.8394,180.6214,180.6911,4523.0
2021-11-08 12:05:00,207.21,207.39,207.21,207.26,1819.0,180.7609,180.918,180.7609,180.8046,1819.0
2021-11-08 12:10:00,207.25,207.29,207.16,207.16,3009.0,180.7958,180.8307,180.7173,180.7173,3009.0
2021-11-08 12:15:00,207.21,207.25,207.18,207.22,1703.0,180.7609,180.7958,180.7348,180.7697,1703.0
2021-11-08 12:20:00,207.17,207.27,207.09,207.2,3406.0,180.726,180.8133,180.6563,180.7522,3406.0
2021-11-08 12:25:00,207.21,207.43,207.12,207.2,4176.0,180.7609,180.9529,180.6824,180.7522,4176.0
2021-11-08 12:30:00,207.27,207.41,207.14,207.41,7197.0,180.8133,180.9354,180.6999,180.9354,7197.0
2021-11-08 12:35:00,207.39,207.39,207.15,207.15,7305.0,180.918,180.918,180.7086,180.7086,7305.0
2021-11-08 12:40:00,207.2,207.27,206.99,207.02,6823.0,180.7522,180.8133,180.569,180.5952,6823.0
2021-11-08 12:45:00,207.01,207.05,206.91,207.03,5530.0,180.5865,180.6214,180.4992,180.6039,5530.0
2021-11-08 12:50:00,206.95,207.01,206.84,206.86,6158.0,180.5341,180.5865,180.4382,180.4556,6158.0
2021-11-08 12:55:00,206.85,206.88,206.74,206.88,2795.0,180.4469,180.4731,180.3509,180.4731,2795.0
2021-11-08 13:00:00,206.94,206.99,206.85,206.89,7091.0,180.5254,180.569,180.4469,180.4818,7091.0
2021-11-08 13:05:00,206.94,207.02,206.89,206.94,3549.0,180.5254,180.5952,180.4818,180.5254,3549.0
2021-11-08 13:10:00,206.99,206.99,206.83,206.86,4369.0,180.569,180.569,180.4294,180.4556,4369.0
2021-11-08 13:15:00,206.86,206.91,206.78,206.87,3153.0,180.4556,180.4992,180.3858,180.4643,3153.0
2021-11-08 13:20:00,206.9,206.97,206.8,206.92,3337.0,180.4905,180.5516,180.4033,180.5079,3337.0
2021-11-08 13:25:00,206.93,207.07,206.86,206.96,3127.0,180.5167,180.6388,180.4556,180.5428,3127.0
2021-11-08 13:30:00,206.91,206.99,206.88,206.92,1758.0,180.4992,180.569,180.4731,180.5079,1758.0
2021-11-08 13:35:00,206.87,206.95,206.85,206.87,3908.0,180.4643,180.5341,180.4469,180.4643,3908.0
2021-11-08 13:40:00,206.83,206.96,206.78,206.9,2822.0,180.4294,180.5428,180.3858,180.4905,2822.0
2021-11-08 13:45:00,206.84,206.92,206.8,206.89,1651.0,180.4382,180.5079,180.4033,180.4818,1651.0
2021-11-08 13:50:00,206.86,206.97,206.86,206.9,1515.0,180.4556,180.5516,180.4556,180.4905,1515.0
2021-11-08 13:55:00,206.92,207.08,206.89,207.03,4153.0,180.5079,180.6475,180.4818,180.6039,4153.0
2021-11-08 14:00:00,207.03,207.22,207.01,207.19,2220.0,180.6039,180.7697,180.5865,180.7435,2220.0
2021-11-08 14:05:00,207.19,207.28,207.18,207.22,2148.0,180.7435,180.822,180.7348,180.7697,2148.0
2021-11-08 14:10:00,207.18,207.19,207.06,207.12,2631.0,180.7348,180.7435,180.6301,180.6824,2631.0
2021-11-08 14:15:00,207.07,207.07,206.87,206.87,4278.0,180.6388,180.6388,180.4643,180.4643,4278.0
2021-11-08 14:20:00,206.85,206.85,206.66,206.72,1958.0,180.4469,180.4469,180.2811,180.3335,1958.0
2021-11-08 14:25:00,206.78,206.89,206.63,206.89,1112.0,180.3858,180.4818,180.255,180.4818,1112.0
2021-11-08 14:30:00,207.08,207.37,207.07,207.32,5076.0,180.6475,180.9005,180.6388,180.8569,5076.0
2021-11-08 14:35:00,207.32,207.33,207.15,207.24,1781.0,180.8569,180.8656,180.7086,180.7871,1781.0
2021-11-08 14:40:00,207.18,207.22,207.06,207.13,3296.0,180.7348,180.7697,180.6301,180.6911,3296.0
2021-11-08 14:45:00,207.13,207.18,207.02,207.07,4460.0,180.6911,180.7348,180.5952,180.6388,4460.0
2021-11-08 14:50:00,207.1,207.37,207.1,207.33,5393.0,180.665,180.9005,180.665,180.8656,5393.0
2021-11-08 14:55:00,207.32,207.37,207.17,207.37,5779.0,180.8569,180.9005,180.726,180.9005,5779.0
2021-11-08 15:00:00,207.42,207.53,207.39,207.51,9658.0,180.9441,181.0401,180.918,181.0226,9658.0
2021-11-08 15:05:00,207.54,207.76,207.54,207.64,11441.0,181.0488,181.2407,181.0488,181.136,11441.0
2021-11-08 15:10:00,207.64,207.8,207.62,207.8,3526.0,181.136,181.2756,181.1186,181.2756,3526.0
2021-11-08 15:15:00,207.81,208.0,207.76,208.0,12509.0,181.2843,181.4501,181.2407,181.4501,12509.0
2021-11-08 15:20:00,208.01,208.36,207.96,208.31,8597.0,181.4588,181.7641,181.4152,181.7205,8597.0
2021-11-08 15:25:00,208.34,208.35,208.03,208.03,7587.0,181.7467,181.7554,181.4763,181.4763,7587.0
2021-11-08 15:30:00,208.0,208.27,208.0,208.23,6228.0,181.4501,181.6856,181.4501,181.6507,6228.0
2021-11-08 15:35:00,208.2,208.33,208.12,208.12,6968.0,181.6246,181.738,181.5548,181.5548,6968.0
2021-11-08 15:40:00,208.08,208.14,207.94,207.97,8264.0,181.5199,181.5722,181.3978,181.4239,8264.0
2021-11-08 15:45:00,207.99,208.18,207.89,208.07,8510.0,181.4414,181.6071,181.3541,181.5112,8510.0
2021-11-08 15:50:00,208.03,208.23,208.01,208.16,16127.0,181.4763,181.6507,181.4588,181.5897,16127.0
2021-11-08 15:55:00,208.18,208.31,208.1,208.17,49625.0,181.6071,181.7205,181.5373,181.5984,49625.0
2021-11-09 09:30:00,206.13,206.65,205.44,206.3,34164.0,179.8188,180.2724,179.2169,179.9671,34164.0
2021-11-09 09:35:00,206.24,206.86,206.13,206.36,3766.0,179.9147,180.4556,179.8188,180.0194,3766.0
2021-11-09 09:40:00,206.33,206.74,205.58,205.83,7039.0,179.9933,180.3509,179.339,179.5571,7039.0
2021-11-09 09:45:00,205.6,205.7,205.28,205.62,8489.0,179.3564,179.4437,179.0773,179.3739,8489.0
2021-11-09 09:50:00,205.63,206.22,205.54,205.97,8590.0,179.3826,179.8973,179.3041,179.6792,8590.0
2021-11-09 09:55:00,205.98,206.14,205.5,206.13,16227.0,179.6879,179.8275,179.2692,179.8188,16227.0
2021-11-09 10:00:00,206.11,206.56,205.91,206.22,9043.0,179.8013,180.1939,179.6269,179.8973,9043.0
2021-11-09 10:05:00,206.05,206.64,206.02,206.34,2620.0,179.749,180.2637,179.7228,180.002,2620.0
2021-11-09 10:10:00,206.34,206.88,205.95,206.88,4123.0,180.002,180.4731,179.6618,180.4731,4123.0
2021-11-09 10:15:00,206.87,207.09,206.69,206.78,5833.0,180.4643,180.6563,180.3073,180.3858,5833.0
2021-11-09 10:20:00,206.79,206.94,206.54,206.94,3989.0,180.3945,180.5254,180.1765,180.5254,3989.0
2021-11-09 10:25:00,206.95,207.77,206.95,207.67,4533.0,180.5341,181.2495,180.5341,181.1622,4533.0
2021-11-09 10:30:00,207.74,207.97,207.53,207.63,8249.0,181.2233,181.4239,181.0401,181.1273,8249.0
2021-11-09 10:35:00,207.58,207.58,206.86,206.86,7979.0,181.0837,181.0837,180.4556,180.4556,7979.0
2021-11-09 10:40:00,206.81,207.26,206.69,207.19,6960.0,180.412,180.8046,180.3073,180.7435,6960.0
2021-11-09 10:45:00,207.18,207.24,206.88,206.89,2991.0,180.7348,180.7871,180.4731,180.4818,2991.0
2021-11-09 10:50:00,206.88,207.17,206.65,207.17,9053.0,180.4731,180.726,180.2724,180.726,9053.0
2021-11-09 10:55:00,207.1,207.37,206.9,206.9,3974.0,180.665,180.9005,180.4905,180.4905,3974.0
2021-11-09 11:00:00,206.89,207.12,206.89,207.12,4404.0,180.4818,180.6824,180.4818,180.6824,4404.0
2021-11-09 11:05:00,207.1,207.15,206.94,206.99,2461.0,180.665,180.7086,180.5254,180.569,2461.0
2021-11-09 11:10:00,207.01,207.01,206.52,206.82,7672.0,180.5865,180.5865,180.159,180.4207,7672.0
2021-11-09 11:15:00,206.85,207.26,206.85,207.06,3483.0,180.4469,180.8046,180.4469,180.6301,3483.0
2021-11-09 11:20:00,207.12,207.14,206.84,206.84,4678.0,180.6824,180.6999,180.4382,180.4382,4678.0
2021-11-09 11:25:00,206.78,206.8,206.5,206.53,3029.0,180.3858,180.4033,180.1416,180.1677,3029.0
2021-11-09 11:30:00,206.52,207.04,206.52,206.87,4959.0,180.159,180.6126,180.159,180.4643,4959.0
2021-11-09 11:35:00,206.86,206.89,206.62,206.62,3000.0,180.4556,180.4818,180.2462,180.2462,3000.0
2021-11-09 11:40:00,206.75,206.94,206.73,206.76,3628.0,180.3596,180.5254,180.3422,180.3684,3628.0
2021-11-09 11:45:00,206.78,206.81,206.21,206.21,3129.0,180.3858,180.412,179.8886,179.8886,3129.0
2021-11-09 11:50:00,206.19,206.38,206.06,206.09,4929.0,179.8711,180.0369,179.7577,179.7839,4929.0
2021-11-09 11:55:00,206.02,206.02,205.82,205.97,2916.0,179.7228,179.7228,179.5484,179.6792,2916.0
2021-11-09 12:00:00,205.85,205.9,205.77,205.88,2767.0,179.5745,179.6181,179.5047,179.6007,2767.0
2021-11-09 12:05:00,205.83,205.92,205.74,205.76,2934.0,179.5571,179.6356,179.4786,179.496,2934.0
2021-11-09 12:10:00,205.84,206.06,205.84,206.03,3095.0,179.5658,179.7577,179.5658,179.7316,3095.0
2021-11-09 12:15:00,206.03,206.14,206.0,206.14,3246.0,179.7316,179.8275,179.7054,179.8275,3246.0
2021-11-09 12:20:00,206.2,206.2,206.01,206.05,3891.0,179.8799,179.8799,179.7141,179.749,3891.0
2021-11-09 12:25:00,206.05,206.05,205.83,205.92,3848.0,179.749,179.749,179.5571,179.6356,3848.0
2021-11-09 12:30:00,205.93,206.04,205.89,206.01,2292.0,179.6443,179.7403,179.6094,179.7141,2292.0
2021-11-09 12:35:00,206.06,206.06,205.82,205.93,3843.0,179.7577,179.7577,179.5484,179.6443,3843.0
2021-11-09 12:40:00,206.04,206.25,205.85,206.17,12924.0,179.7403,179.9235,179.5745,179.8537,12924.0
2021-11-09 12:45:00,206.2,206.2,205.95,206.1,3834.0,179.8799,179.8799,179.6618,179.7926,3834.0
2021-11-09 12:50:00,206.05,206.05,205.96,205.98,2918.0,179.749,179.749,179.6705,179.6879,2918.0
2021-11-09 12:55:00,205.9,205.94,205.7,205.73,4181.0,179.6181,179.653,179.4437,179.4698,4181.0
2021-11-09 13:00:00,205.78,205.93,205.77,205.93,3591.0,179.5135,179.6443,179.5047,179.6443,3591.0
2021-11-09 13:05:00,205.95,206.14,205.88,206.11,4053.0,179.6618,179.8275,179.6007,179.8013,4053.0
2021-11-09 13:10:00,206.05,206.07,205.74,205.74,3017.0,179.749,179.7664,179.4786,179.4786,3017.0
2021-11-09 13:15:00,205.79,205.85,205.76,205.79,5004.0,179.5222,179.5745,179.496,179.5222,5004.0
2021-11-09 13:20:00,205.74,205.74,205.59,205.66,3049.0,179.4786,179.4786,179.3477,179.4088,3049.0
2021-11-09 13:25:00,205.68,205.69,205.54,205.63,3953.0,179.4262,179.435,179.3041,179.3826,3953.0
2021-11-09 13:30:00,205.67,205.78,205.57,205.61,4789.0,179.4175,179.5135,179.3303,179.3652,4789.0
2021-11-09 13:35:00,205.6,205.6,205.5,205.53,2209.0,179.3564,179.3564,179.2692,179.2954,2209.0
2021-11-09 13:40:00,205.5,205.55,205.31,205.39,22549.0,179.2692,179.3128,179.1035,179.1732,22549.0
2021-11-09 13:45:00,205.41,205.41,205.25,205.33,12973.0,179.1907,179.1907,179.0511,179.1209,12973.0
2021-11-09 13:50:00,205.29,205.32,205.2,205.29,6166.0,179.086,179.1122,179.0075,179.086,6166.0
2021-11-09 13:55:00,205.29,205.45,205.23,205.45,9954.0,179.086,179.2256,179.0337,179.2256,9954.0
2021-11-09 14:00:00,205.49,205.68,205.41,205.55,7687.0,179.2605,179.4262,179.1907,179.3128,7687.0
2021-11-09 14:05:00,205.55,205.59,205.38,205.38,4396.0,179.3128,179.3477,179.1645,179.1645,4396.0
2021-11-09 14:10:00,205.38,205.39,205.2,205.34,8485.0,179.1645,179.1732,179.0075,179.1296,8485.0
2021-11-09 14:15:00,205.33,205.57,205.33,205.52,9161.0,179.1209,179.3303,179.1209,179.2867,9161.0
2021-11-09 14:20:00,205.54,205.76,205.48,205.67,9407.0,179.3041,179.496,179.2518,179.4175,9407.0
2021-11-09 14:25:00,205.74,205.74,205.57,205.68,4445.0,179.4786,179.4786,179.3303,179.4262,4445.0
2021-11-09 14:30:00,205.72,206.07,205.68,206.03,6405.0,179.4611,179.7664,179.4262,179.7316,6405.0
2021-11-09 14:35:00,206.07,206.23,205.9,206.23,3602.0,179.7664,179.906,179.6181,179.906,3602.0
2021-11-09 14:40:00,206.21,206.4,206.2,206.36,4527.0,179.8886,180.0543,179.8799,180.0194,4527.0
2021-11-09 14:45:00,206.4,206.59,206.29,206.35,4263.0,180.0543,180.2201,179.9584,180.0107,4263.0
2021-11-09 14:50:00,206.4,206.58,206.39,206.56,5089.0,180.0543,180.2113,180.0456,180.1939,5089.0
2021-11-09 14:55:00,206.57,206.74,206.5,206.74,7747.0,180.2026,180.3509,180.1416,180.3509,7747.0
2021-11-09 15:00:00,206.7,206.85,206.7,206.8,5023.0,180.316,180.4469,180.316,180.4033,5023.0
2021-11-09 15:05:00,206.8,206.82,206.64,206.77,7693.0,180.4033,180.4207,180.2637,180.3771,7693.0
2021-11-09 15:10:00,206.77,207.0,206.75,207.0,4802.0,180.3771,180.5777,180.3596,180.5777,4802.0
2021-11-09 15:15:00,207.05,207.06,206.79,206.82,12326.0,180.6214,180.6301,180.3945,180.4207,12326.0
2021-11-09 15:20:00,206.9,207.09,206.87,207.04,8638.0,180.4905,180.6563,180.4643,180.6126,8638.0
2021-11-09 15:25:00,207.05,207.05,206.86,206.93,6528.0,180.6214,180.6214,180.4556,180.5167,6528.0
2021-11-09 15:30:00,206.89,206.97,206.73,206.94,12530.0,180.4818,180.5516,180.3422,180.5254,12530.0
2021-11-09 15:35:00,206.94,207.03,206.77,207.03,11796.0,180.5254,180.6039,180.3771,180.6039,11796.0
2021-11-09 15:40:00,206.98,207.22,206.97,207.21,17208.0,180.5603,180.7697,180.5516,180.7609,17208.0
2021-11-09 15:45:00,207.21,207.37,207.18,207.24,19122.0,180.7609,180.9005,180.7348,180.7871,19122.0
2021-11-09 15:50:00,207.26,207.32,207.0,207.02,34540.0,180.8046,180.8569,180.5777,180.5952,34540.0
2021-11-09 15:55:00,207.0,207.13,206.95,207.06,69781.0,180.5777,180.6911,180.5341,180.6301,69781.0
2021-11-10 09:30:00,207.56,208.06,207.01,207.84,23572.0,181.0663,181.5024,180.5865,181.3105,23572.0
2021-11-10 09:35:00,208.01,208.05,206.69,207.11,7300.0,181.4588,181.4937,180.3073,180.6737,7300.0
2021-11-10 09:40:00,207.16,207.78,207.16,207.65,1950.0,180.7173,181.2582,180.7173,181.1448,1950.0
2021-11-10 09:45:00,207.64,207.77,207.2,207.2,6038.0,181.136,181.2495,180.7522,180.7522,6038.0
2021-11-10 09:50:00,207.32,207.46,207.0,207.16,4572.0,180.8569,180.979,180.5777,180.7173,4572.0
2021-11-10 09:55:00,207.37,207.47,207.02,207.47,2608.0,180.9005,180.9877,180.5952,180.9877,2608.0
2021-11-10 10:00:00,207.38,207.38,206.94,207.06,4498.0,180.9092,180.9092,180.5254,180.6301,4498.0
2021-11-10 10:05:00,207.06,207.06,206.7,206.86,2436.0,180.6301,180.6301,180.316,180.4556,2436.0
2021-11-10 10:10:00,206.77,206.77,206.39,206.4,1633.0,180.3771,180.3771,180.0456,180.0543,1633.0
2021-11-10 10:15:00,206.38,206.58,206.38,206.55,1917.0,180.0369,180.2113,180.0369,180.1852,1917.0
2021-11-10 10:20:00,206.39,206.87,206.39,206.81,7845.0,180.0456,180.4643,180.0456,180.412,7845.0
2021-11-10 10:25:00,206.75,207.09,206.74,207.04,5123.0,180.3596,180.6563,180.3509,180.6126,5123.0
2021-11-10 10:30:00,206.94,207.19,206.93,207.19,7380.0,180.5254,180.7435,180.5167,180.7435,7380.0
2021-11-10 10:35:00,207.25,207.89,207.25,207.78,6803.0,180.7958,181.3541,180.7958,181.2582,6803.0
2021-11-10 10:40:00,207.79,208.23,207.67,208.23,8708.0,181.2669,181.6507,181.1622,181.6507,8708.0
2021-11-10 10:45:00,208.18,208.26,207.68,207.77,24019.0,181.6071,181.6769,181.1709,181.2495,24019.0
2021-11-10 10:50:00,207.77,207.99,207.75,207.84,10511.0,181.2495,181.4414,181.232,181.3105,10511.0
2021-11-10 10:55:00,207.87,207.87,207.36,207.37,7872.0,181.3367,181.3367,180.8918,180.9005,7872.0
2021-11-10 11:00:00,207.46,207.48,207.28,207.3,6306.0,180.979,180.9965,180.822,180.8394,6306.0
2021-11-10 11:05:00,207.3,207.38,206.97,207.06,8751.0,180.8394,180.9092,180.5516,180.6301,8751.0
2021-11-10 11:10:00,207.02,207.08,206.86,206.97,5133.0,180.5952,180.6475,180.4556,180.5516,5133.0
2021-11-10 11:15:00,206.95,207.18,206.95,207.05,6148.0,180.5341,180.7348,180.5341,180.6214,6148.0
2021-11-10 11:20:00,207.09,207.46,207.08,207.44,8858.0,180.6563,180.979,180.6475,180.9616,8858.0
2021-11-10 11:25:00,207.46,207.5,207.22,207.22,3770.0,180.979,181.0139,180.7697,180.7697,3770.0
2021-11-10 11:30:00,207.27,207.37,207.12,207.35,18335.0,180.8133,180.9005,180.6824,180.8831,18335.0
2021-11-10 11:35:00,207.4,207.4,207.06,207.06,3548.0,180.9267,180.9267,180.6301,180.6301,3548.0
2021-11-10 11:40:00,206.98,207.17,206.98,207.06,2801.0,180.5603,180.726,180.5603,180.6301,2801.0
2021-11-10 11:45:00,207.08,207.21,207.02,207.03,16773.0,180.6475,180.7609,180.5952,180.6039,16773.0
2021-11-10 11:50:00,207.03,207.27,206.97,207.12,5602.0,180.6039,180.8133,180.5516,180.6824,5602.0
2021-11-10 11:55:00,207.2,207.37,207.16,207.35,4371.0,180.7522,180.9005,180.7173,180.8831,4371.0
2021-11-10 12:00:00,207.32,207.47,207.3,207.47,1700.0,180.8569,180.9877,180.8394,180.9877,1700.0
2021-11-10 12:05:00,207.49,207.49,207.31,207.31,2105.0,181.0052,181.0052,180.8482,180.8482,2105.0
2021-11-10 12:10:00,207.26,207.26,206.76,206.76,10332.0,180.8046,180.8046,180.3684,180.3684,10332.0
2021-11-10 12:15:00,206.68,206.76,206.68,206.75,2888.0,180.2986,180.3684,180.2986,180.3596,2888.0
2021-11-10 12:20:00,206.71,206.73,206.57,206.59,2455.0,180.3248,180.3422,180.2026,180.2201,2455.0
2021-11-10 12:25:00,206.5,206.66,206.42,206.44,2803.0,180.1416,180.2811,180.0718,180.0892,2803.0
2021-11-10 12:30:00,206.48,206.78,206.48,206.75,7979.0,180.1241,180.3858,180.1241,180.3596,7979.0
2021-11-10 12:35:00,206.75,206.87,206.64,206.66,3624.0,180.3596,180.4643,180.2637,180.2811,3624.0
2021-11-10 12:40:00,206.59,206.63,206.54,206.6,2754.0,180.2201,180.255,180.1765,180.2288,2754.0
2021-11-10 12:45:00,206.57,206.57,206.24,206.29,3360.0,180.2026,180.2026,179.9147,179.9584,3360.0
2021-11-10 12:50:00,206.27,206.34,206.27,206.31,3269.0,179.9409,180.002,179.9409,179.9758,3269.0
2021-11-10 12:55:00,206.31,206.34,206.16,206.19,4982.0,179.9758,180.002,179.845,179.8711,4982.0
2021-11-10 13:00:00,206.19,206.53,206.18,206.5,12308.0,179.8711,180.1677,179.8624,180.1416,12308.0
2021-11-10 13:05:00,206.45,206.49,206.23,206.35,12272.0,180.0979,180.1328,179.906,180.0107,12272.0
2021-11-10 13:10:00,206.38,206.64,206.34,206.47,13172.0,180.0369,180.2637,180.002,180.1154,13172.0
2021-11-10 13:15:00,206.42,206.42,206.27,206.35,2796.0,180.0718,180.0718,179.9409,180.0107,2796.0
2021-11-10 13:20:00,206.35,206.73,206.35,206.73,4385.0,180.0107,180.3422,180.0107,180.3422,4385.0
2021-11-10 13:25:00,206.73,206.82,206.53,206.62,20815.0,180.3422,180.4207,180.1677,180.2462,20815.0
2021-11-10 13:30:00,206.67,206.73,206.5,206.69,5411.0,180.2899,180.3422,180.1416,180.3073,5411.0
2021-11-10 13:35:00,206.66,206.8,206.66,206.72,2600.0,180.2811,180.4033,180.2811,180.3335,2600.0
2021-11-10 13:40:00,206.69,206.78,206.59,206.69,5031.0,180.3073,180.3858,180.2201,180.3073,5031.0
2021-11-10 13:45:00,206.56,206.56,206.31,206.34,8370.0,180.1939,180.1939,179.9758,180.002,8370.0
2021-11-10 13:50:00,206.3,206.34,206.08,206.1,2008.0,179.9671,180.002,179.7752,179.7926,2008.0
2021-11-10 13:55:00,206.15,206.15,205.82,206.0,3304.0,179.8362,179.8362,179.5484,179.7054,3304.0
2021-11-10 14:00:00,206.0,206.02,205.4,205.61,5865.0,179.7054,179.7228,179.182,179.3652,5865.0
2021-11-10 14:05:00,205.54,205.79,205.38,205.74,12162.0,179.3041,179.5222,179.1645,179.4786,12162.0
2021-11-10 14:10:00,205.75,205.83,205.64,205.67,6766.0,179.4873,179.5571,179.3913,179.4175,6766.0
2021-11-10 14:15:00,205.71,205.91,205.66,205.79,4572.0,179.4524,179.6269,179.4088,179.5222,4572.0
2021-11-10 14:20:00,205.74,205.99,205.7,205.84,2718.0,179.4786,179.6967,179.4437,179.5658,2718.0
2021-11-10 14:25:00,205.88,206.03,205.56,205.7,6427.0,179.6007,179.7316,179.3215,179.4437,6427.0
2021-11-10 14:30:00,205.71,205.89,205.65,205.7,12244.0,179.4524,179.6094,179.4001,179.4437,12244.0
2021-11-10 14:35:00,205.71,205.93,205.63,205.63,3436.0,179.4524,179.6443,179.3826,179.3826,3436.0
2021-11-10 14:40:00,205.65,205.83,205.37,205.44,7611.0,179.4001,179.5571,179.1558,179.2169,7611.0
2021-11-10 14:45:00,205.4,205.76,205.35,205.75,6763.0,179.182,179.496,179.1384,179.4873,6763.0
2021-11-10 14:50:00,205.77,205.92,205.62,205.92,5177.0,179.5047,179.6356,179.3739,179.6356,5177.0
2021-11-10 14:55:00,205.85,205.93,205.44,205.58,28432.0,179.5745,179.6443,179.2169,179.339,28432.0
2021-11-10 15:00:00,205.59,205.67,205.37,205.37,7626.0,179.3477,179.4175,179.1558,179.1558,7626.0
2021-11-10 15:05:00,205.41,205.62,205.33,205.41,12982.0,179.1907,179.3739,179.1209,179.1907,12982.0
2021-11-10 15:10:00,205.4,205.74,205.4,205.74,11214.0,179.182,179.4786,179.182,179.4786,11214.0
2021-11-10 15:15:00,205.69,206.26,205.62,206.26,13889.0,179.435,179.9322,179.3739,179.9322,13889.0
2021-11-10 15:20:00,206.26,206.44,206.16,206.25,7431.0,179.9322,180.0892,179.845,179.9235,7431.0
2021-11-10 15:25:00,206.23,206.46,206.14,206.14,15988.0,179.906,180.1067,179.8275,179.8275,15988.0
2021-11-10 15:30:00,206.15,206.2,206.0,206.06,7405.0,179.8362,179.8799,179.7054,179.7577,7405.0
2021-11-10 15:35:00,206.06,206.17,205.96,206.17,19621.0,179.7577,179.8537,179.6705,179.8537,19621.0
2021-11-10 15:40:00,206.14,206.33,205.73,205.73,12070.0,179.8275,179.9933,179.4698,179.4698,12070.0
2021-11-10 15:45:00,205.74,205.77,205.4,205.41,39930.0,179.4786,179.5047,179.182,179.1907,39930.0
2021-11-10 15:50:00,205.49,205.66,205.15,205.5,173996.0,179.2605,179.4088,178.9639,179.2692,173996.0
2021-11-10 15:55:00,205.53,205.67,205.39,205.4,86460.0,179.2954,179.4175,179.1732,179.182,86460.0
2021-11-11 09:30:00,205.55,206.27,205.55,205.72,19410.0,179.3128,179.9409,179.3128,179.4611,19410.0
2021-11-11 09:35:00,205.92,205.92,205.03,205.5,4774.0,179.6356,179.6356,178.8592,179.2692,4774.0
2021-11-11 09:40:00,205.66,206.12,205.5,206.12,5634.0,179.4088,179.8101,179.2692,179.8101,5634.0
2021-11-11 09:45:00,206.27,206.82,206.27,206.61,6951.0,179.9409,180.4207,179.9409,180.2375,6951.0
2021-11-11 09:50:00,206.65,206.69,206.29,206.29,2474.0,180.2724,180.3073,179.9584,179.9584,2474.0
2021-11-11 09:55:00,206.0,206.14,205.88,206.04,8857.0,179.7054,179.8275,179.6007,179.7403,8857.0
2021-11-11 10:00:00,205.91,206.24,205.81,206.2,4508.0,179.6269,179.9147,179.5396,179.8799,4508.0
2021-11-11 10:05:00,206.22,206.38,205.98,206.06,4829.0,179.8973,180.0369,179.6879,179.7577,4829.0
2021-11-11 10:10:00,206.05,206.45,206.04,206.36,5017.0,179.749,180.0979,179.7403,180.0194,5017.0
2021-11-11 10:15:00,206.36,206.51,206.04,206.18,7365.0,180.0194,180.1503,179.7403,179.8624,7365.0
2021-11-11 10:20:00,206.21,206.25,205.94,206.2,11278.0,179.8886,179.9235,179.653,179.8799,11278.0
2021-11-11 10:25:00,206.21,206.22,205.82,205.89,6602.0,179.8886,179.8973,179.5484,179.6094,6602.0
2021-11-11 10:30:00,205.83,205.95,205.55,205.71,4165.0,179.5571,179.6618,179.3128,179.4524,4165.0
2021-11-11 10:35:00,205.72,206.19,205.72,206.05,3619.0,179.4611,179.8711,179.4611,179.749,3619.0
2021-11-11 10:40:00,205.98,206.06,205.86,205.86,7300.0,179.6879,179.7577,179.5833,179.5833,7300.0
2021-11-11 10:45:00,206.03,206.21,206.03,206.16,11185.0,179.7316,179.8886,179.7316,179.845,11185.0
2021-11-11 10:50:00,206.14,206.22,206.07,206.18,9599.0,179.8275,179.8973,179.7664,179.8624,9599.0
2021-11-11 10:55:00,206.17,206.17,205.96,206.02,3459.0,179.8537,179.8537,179.6705,179.7228,3459.0
2021-11-11 11:00:00,206.04,206.16,205.94,205.94,5384.0,179.7403,179.845,179.653,179.653,5384.0
2021-11-11 11:05:00,205.94,206.02,205.85,205.93,6707.0,179.653,179.7228,179.5745,179.6443,6707.0
2021-11-11 11:10:00,205.97,206.32,205.97,206.21,7349.0,179.6792,179.9845,179.6792,179.8886,7349.0
2021-11-11 11:15:00,206.21,206.31,205.99,206.03,4459.0,179.8886,179.9758,179.6967,179.7316,4459.0
2021-11-11 11:20:00,206.06,206.18,206.04,206.06,4458.0,179.7577,179.8624,179.7403,179.7577,4458.0
2021-11-11 11:25:00,206.1,206.21,206.1,206.21,3190.0,179.7926,179.8886,179.7926,179.8886,3190.0
2021-11-11 11:30:00,206.16,206.19,206.01,206.19,4403.0,179.845,179.8711,179.7141,179.8711,4403.0
2021-11-11 11:35:00,206.15,206.34,206.15,206.25,5498.0,179.8362,180.002,179.8362,179.9235,5498.0
2021-11-11 11:40:00,206.18,206.18,206.1,206.14,2278.0,179.8624,179.8624,179.7926,179.8275,2278.0
2021-11-11 11:45:00,206.18,206.23,206.08,206.1,3980.0,179.8624,179.906,179.7752,179.7926,3980.0
2021-11-11 11:50:00,206.16,206.2,205.99,206.03,4412.0,179.845,179.8799,179.6967,179.7316,4412.0
2021-11-11 11:55:00,206.03,206.16,206.03,206.13,3007.0,179.7316,179.845,179.7316,179.8188,3007.0
2021-11-11 12:00:00,206.13,206.21,206.04,206.12,5211.0,179.8188,179.8886,179.7403,179.8101,5211.0
2021-11-11 12:05:00,206.21,206.45,206.21,206.45,3972.0,179.8886,180.0979,179.8886,180.0979,3972.0
2021-11-11 12:10:00,206.38,206.41,206.26,206.32,4218.0,180.0369,180.063,179.9322,179.9845,4218.0
2021-11-11 12:15:00,206.31,206.46,206.2,206.43,4159.0,179.9758,180.1067,179.8799,180.0805,4159.0
2021-11-11 12:20:00,206.45,206.49,206.36,206.36,5016.0,180.0979,180.1328,180.0194,180.0194,5016.0
2021-11-11 12:25:00,206.35,206.44,206.3,206.35,6399.0,180.0107,180.0892,179.9671,180.0107,6399.0
2021-11-11 12:30:00,206.37,206.5,206.36,206.49,3498.0,180.0282,180.1416,180.0194,180.1328,3498.0
2021-11-11 12:35:00,206.49,206.78,206.45,206.76,8538.0,180.1328,180.3858,180.0979,180.3684,8538.0
2021-11-11 12:40:00,206.75,206.78,206.54,206.54,4447.0,180.3596,180.3858,180.1765,180.1765,4447.0
2021-11-11 12:45:00,206.53,206.69,206.51,206.69,4357.0,180.1677,180.3073,180.1503,180.3073,4357.0
2021-11-11 12:50:00,206.7,206.72,206.53,206.53,8178.0,180.316,180.3335,180.1677,180.1677,8178.0
2021-11-11 12:55:00,206.49,206.51,206.35,206.44,7355.0,180.1328,180.1503,180.0107,180.0892,7355.0
2021-11-11 13:00:00,206.47,206.47,206.25,206.26,4738.0,180.1154,180.1154,179.9235,179.9322,4738.0
2021-11-11 13:05:00,206.23,206.23,206.1,206.11,4169.0,179.906,179.906,179.7926,179.8013,4169.0
2021-11-11 13:10:00,206.09,206.44,206.09,206.43,10833.0,179.7839,180.0892,179.7839,180.0805,10833.0
2021-11-11 13:15:00,206.39,206.44,206.19,206.31,14256.0,180.0456,180.0892,179.8711,179.9758,14256.0
2021-11-11 13:20:00,206.34,206.36,206.12,206.12,2803.0,180.002,180.0194,179.8101,179.8101,2803.0
2021-11-11 13:25:00,206.12,206.27,206.02,206.24,5810.0,179.8101,179.9409,179.7228,179.9147,5810.0
2021-11-11 13:30:00,206.26,206.31,206.16,206.18,4448.0,179.9322,179.9758,179.845,179.8624,4448.0
2021-11-11 13:35:00,206.22,206.31,206.2,206.27,7541.0,179.8973,179.9758,179.8799,179.9409,7541.0
2021-11-11 13:40:00,206.35,206.43,206.3,206.43,2885.0,180.0107,180.0805,179.9671,180.0805,2885.0
2021-11-11 13:45:00,206.43,206.45,206.38,206.42,3800.0,180.0805,180.0979,180.0369,180.0718,3800.0
2021-11-11 13:50:00,206.42,206.45,206.32,206.32,5335.0,180.0718,180.0979,179.9845,179.9845,5335.0
2021-11-11 13:55:00,206.29,206.34,206.25,206.26,6670.0,179.9584,180.002,179.9235,179.9322,6670.0
2021-11-11 14:00:00,206.28,206.29,206.19,206.22,6212.0,179.9496,179.9584,179.8711,179.8973,6212.0
2021-11-11 14:05:00,206.22,206.28,206.2,206.22,5843.0,179.8973,179.9496,179.8799,179.8973,5843.0
2021-11-11 14:10:00,206.21,206.26,206.17,206.22,5073.0,179.8886,179.9322,179.8537,179.8973,5073.0
2021-11-11 14:15:00,206.2,206.33,206.16,206.28,4465.0,179.8799,179.9933,179.845,179.9496,4465.0
2021-11-11 14:20:00,206.25,206.34,206.2,206.2,16860.0,179.9235,180.002,179.8799,179.8799,16860.0
2021-11-11 14:25:00,206.19,206.22,206.09,206.09,11894.0,179.8711,179.8973,179.7839,179.7839,11894.0
2021-11-11 14:30:00,206.13,206.14,206.0,206.03,17141.0,179.8188,179.8275,179.7054,179.7316,17141.0
2021-11-11 14:35:00,206.01,206.09,205.93,206.01,6306.0,179.7141,179.7839,179.6443,179.7141,6306.0
2021-11-11 14:40:00,206.02,206.08,205.92,205.93,13743.0,179.7228,179.7752,179.6356,179.6443,13743.0
2021-11-11 14:45:00,205.92,205.94,205.85,205.89,2685.0,179.6356,179.653,179.5745,179.6094,2685.0
2021-11-11 14:50:00,205.86,205.91,205.85,205.89,5032.0,179.5833,179.6269,179.5745,179.6094,5032.0
2021-11-11 14:55:00,205.91,206.05,205.89,206.05,4292.0,179.6269,179.749,179.6094,179.749,4292.0
2021-11-11 15:00:00,206.04,206.14,205.95,206.01,7668.0,179.7403,179.8275,179.6618,179.7141,7668.0
2021-11-11 15:05:00,206.04,206.14,206.01,206.04,11030.0,179.7403,179.8275,179.7141,179.7403,11030.0
2021-11-11 15:10:00,206.01,206.02,205.96,206.0,5506.0,179.7141,179.7228,179.6705,179.7054,5506.0
2021-11-11 15:15:00,206.02,206.04,205.85,205.95,5519.0,179.7228,179.7403,179.5745,179.6618,5519.0
2021-11-11 15:20:00,205.96,206.05,205.95,205.99,5495.0,179.6705,179.749,179.6618,179.6967,5495.0
2021-11-11 15:25:00,206.01,206.45,206.01,206.26,9967.0,179.7141,180.0979,179.7141,179.9322,9967.0
2021-11-11 15:30:00,206.24,206.28,205.97,206.05,10785.0,179.9147,179.9496,179.6792,179.749,10785.0
2021-11-11 15:35:00,206.05,206.26,206.02,206.16,8206.0,179.749,179.9322,179.7228,179.845,8206.0
2021-11-11 15:40:00,206.17,206.18,205.95,206.05,13599.0,179.8537,179.8624,179.6618,179.749,13599.0
2021-11-11 15:45:00,206.03,206.08,205.9,206.03,15059.0,179.7316,179.7752,179.6181,179.7316,15059.0
2021-11-11 15:50:00,206.04,206.07,205.91,206.0,19341.0,179.7403,179.7664,179.6269,179.7054,19341.0
2021-11-11 15:55:00,206.04,206.04,205.55,205.6,63320.0,179.7403,179.7403,179.3128,179.3564,63320.0
2021-11-12 09:30:00,205.43,205.63,204.2,204.85,16448.0,179.2081,179.3826,178.1351,178.7022,16448.0
2021-11-12 09:35:00,205.05,205.4,204.86,204.94,9555.0,178.8766,179.182,178.7109,178.7807,9555.0
2021-11-12 09:40:00,205.07,205.44,204.9,205.36,10909.0,178.8941,179.2169,178.7458,179.1471,10909.0
2021-11-12 09:45:00,205.36,205.36,205.02,205.17,10081.0,179.1471,179.1471,178.8505,178.9813,10081.0
2021-11-12 09:50:00,205.12,205.17,204.74,204.74,9607.0,178.9377,178.9813,178.6062,178.6062,9607.0
2021-11-12 09:55:00,204.74,204.83,204.59,204.68,5000.0,178.6062,178.6847,178.4754,178.5539,5000.0
2021-11-12 10:00:00,204.53,204.53,203.93,203.93,5373.0,178.423,178.423,177.8996,177.8996,5373.0
2021-11-12 10:05:00,203.92,204.07,203.69,203.89,5954.0,177.8909,178.0217,177.6902,177.8647,5954.0
2021-11-12 10:10:00,203.83,203.94,203.58,203.77,2153.0,177.8124,177.9083,177.5943,177.76,2153.0
2021-11-12 10:15:00,203.8,204.15,203.74,204.07,23683.0,177.7862,178.0915,177.7339,178.0217,23683.0
2021-11-12 10:20:00,204.07,204.19,203.36,203.41,12953.0,178.0217,178.1264,177.4024,177.446,12953.0
2021-11-12 10:25:00,203.19,203.2,202.56,202.71,7743.0,177.2541,177.2628,176.7045,176.8353,7743.0
2021-11-12 10:30:00,202.81,203.15,202.8,202.92,10070.0,176.9226,177.2192,176.9138,177.0185,10070.0
2021-11-12 10:35:00,202.92,202.94,202.6,202.62,22534.0,177.0185,177.036,176.7394,176.7568,22534.0
2021-11-12 10:40:00,202.64,202.88,202.46,202.84,10487.0,176.7743,176.9836,176.6172,176.9487,10487.0
2021-11-12 10:45:00,202.9,203.21,202.86,202.98,5079.0,177.0011,177.2715,176.9662,177.0709,5079.0
2021-11-12 10:50:00,202.98,203.01,202.69,202.7,7615.0,177.0709,177.097,176.8179,176.8266,7615.0
2021-11-12 10:55:00,202.75,202.76,202.52,202.71,19561.0,176.8702,176.8789,176.6696,176.8353,19561.0
2021-11-12 11:00:00,202.79,203.48,202.72,203.25,9488.0,176.9051,177.507,176.8441,177.3064,9488.0
2021-11-12 11:05:00,203.19,203.23,202.77,202.88,20525.0,177.2541,177.289,176.8877,176.9836,20525.0
2021-11-12 11:10:00,202.82,202.97,202.78,202.93,15394.0,176.9313,177.0621,176.8964,177.0272,15394.0
2021-11-12 11:15:00,202.93,203.31,202.92,203.16,19562.0,177.0272,177.3587,177.0185,177.2279,19562.0
2021-11-12 11:20:00,203.16,203.52,203.12,203.48,26493.0,177.2279,177.5419,177.193,177.507,26493.0
2021-11-12 11:25:00,203.49,203.49,203.03,203.17,8258.0,177.5158,177.5158,177.1145,177.2366,8258.0
2021-11-12 11:30:00,203.15,203.43,203.07,203.41,6516.0,177.2192,177.4634,177.1494,177.446,6516.0
2021-11-12 11:35:00,203.5,203.66,203.4,203.59,4568.0,177.5245,177.6641,177.4373,177.603,4568.0
2021-11-12 11:40:00,203.59,203.63,203.38,203.39,9497.0,177.603,177.6379,177.4198,177.4285,9497.0
2021-11-12 11:45:00,203.38,203.57,203.38,203.53,5654.0,177.4198,177.5856,177.4198,177.5507,5654.0
2021-11-12 11:50:00,203.53,203.54,203.46,203.49,5897.0,177.5507,177.5594,177.4896,177.5158,5897.0
2021-11-12 11:55:00,203.49,203.55,203.41,203.47,4454.0,177.5158,177.5681,177.446,177.4983,4454.0
2021-11-12 12:00:00,203.52,203.61,203.49,203.6,6847.0,177.5419,177.6205,177.5158,177.6117,6847.0
2021-11-12 12:05:00,203.61,203.63,203.48,203.48,9337.0,177.6205,177.6379,177.507,177.507,9337.0
2021-11-12 12:10:00,203.51,203.52,203.4,203.41,7616.0,177.5332,177.5419,177.4373,177.446,7616.0
2021-11-12 12:15:00,203.43,203.56,203.29,203.35,5583.0,177.4634,177.5768,177.3413,177.3936,5583.0
2021-11-12 12:20:00,203.3,203.31,203.13,203.15,2123.0,177.35,177.3587,177.2017,177.2192,2123.0
2021-11-12 12:25:00,203.18,203.21,203.1,203.1,3079.0,177.2453,177.2715,177.1755,177.1755,3079.0
2021-11-12 12:30:00,203.14,203.52,203.13,203.42,4842.0,177.2104,177.5419,177.2017,177.4547,4842.0
2021-11-12 12:35:00,203.47,203.54,203.25,203.25,3821.0,177.4983,177.5594,177.3064,177.3064,3821.0
2021-11-12 12:40:00,203.22,203.23,202.86,202.9,5960.0,177.2802,177.289,176.9662,177.0011,5960.0
2021-11-12 12:45:00,202.92,203.07,202.91,203.02,4255.0,177.0185,177.1494,177.0098,177.1058,4255.0
2021-11-12 12:50:00,203.06,203.21,203.04,203.06,2756.0,177.1407,177.2715,177.1232,177.1407,2756.0
2021-11-12 12:55:00,203.1,203.18,203.03,203.12,5912.0,177.1755,177.2453,177.1145,177.193,5912.0
2021-11-12 13:00:00,203.13,203.13,202.96,203.01,5442.0,177.2017,177.2017,177.0534,177.097,5442.0
2021-11-12 13:05:00,203.06,203.12,202.97,203.01,3720.0,177.1407,177.193,177.0621,177.097,3720.0
2021-11-12 13:10:00,202.99,203.06,202.98,203.0,3420.0,177.0796,177.1407,177.0709,177.0883,3420.0
2021-11-12 13:15:00,203.03,203.12,202.87,202.91,8609.0,177.1145,177.193,176.9749,177.0098,8609.0
2021-11-12 13:20:00,202.91,202.91,202.55,202.59,5961.0,177.0098,177.0098,176.6958,176.7306,5961.0
2021-11-12 13:25:00,202.56,202.61,202.48,202.53,5635.0,176.7045,176.7481,176.6347,176.6783,5635.0
2021-11-12 13:30:00,202.53,202.63,202.44,202.62,5406.0,176.6783,176.7655,176.5998,176.7568,5406.0
2021-11-12 13:35:00,202.61,202.69,202.52,202.58,5783.0,176.7481,176.8179,176.6696,176.7219,5783.0
2021-11-12 13:40:00,202.58,202.58,202.37,202.37,4517.0,176.7219,176.7219,176.5387,176.5387,4517.0
2021-11-12 13:45:00,202.43,202.43,202.23,202.27,5351.0,176.5911,176.5911,176.4166,176.4515,5351.0
2021-11-12 13:50:00,202.25,202.48,202.2,202.48,6486.0,176.434,176.6347,176.3904,176.6347,6486.0
2021-11-12 13:55:00,202.48,202.58,202.44,202.52,4374.0,176.6347,176.7219,176.5998,176.6696,4374.0
2021-11-12 14:00:00,202.56,202.65,202.54,202.65,6646.0,176.7045,176.783,176.687,176.783,6646.0
2021-11-12 14:05:00,202.65,202.84,202.64,202.82,5087.0,176.783,176.9487,176.7743,176.9313,5087.0
2021-11-12 14:10:00,202.84,202.98,202.84,202.97,3970.0,176.9487,177.0709,176.9487,177.0621,3970.0
2021-11-12 14:15:00,203.0,203.0,202.91,202.96,5736.0,177.0883,177.0883,177.0098,177.0534,5736.0
2021-11-12 14:20:00,203.03,203.03,202.83,202.96,13196.0,177.1145,177.1145,176.94,177.0534,13196.0
2021-11-12 14:25:00,202.96,202.96,202.84,202.89,12754.0,177.0534,177.0534,176.9487,176.9924,12754.0
2021-11-12 14:30:00,202.91,202.96,202.84,202.89,10730.0,177.0098,177.0534,176.9487,176.9924,10730.0
2021-11-12 14:35:00,202.93,203.15,202.91,203.09,8734.0,177.0272,177.2192,177.0098,177.1668,8734.0
2021-11-12 14:40:00,203.04,203.1,203.03,203.06,7263.0,177.1232,177.1755,177.1145,177.1407,7263.0
2021-11-12 14:45:00,203.09,203.13,203.05,203.06,7797.0,177.1668,177.2017,177.1319,177.1407,7797.0
2021-11-12 14:50:00,203.04,203.12,203.01,203.05,5664.0,177.1232,177.193,177.097,177.1319,5664.0
2021-11-12 14:55:00,203.03,203.13,202.86,202.88,12136.0,177.1145,177.2017,176.9662,176.9836,12136.0
2021-11-12 15:00:00,202.92,202.94,202.85,202.85,4380.0,177.0185,177.036,176.9575,176.9575,4380.0
2021-11-12 15:05:00,202.9,202.95,202.79,202.93,6343.0,177.0011,177.0447,176.9051,177.0272,6343.0
2021-11-12 15:10:00,202.92,203.0,202.84,203.0,3887.0,177.0185,177.0883,176.9487,177.0883,3887.0
2021-11-12 15:15:00,203.0,203.39,202.99,203.34,6978.0,177.0883,177.4285,177.0796,177.3849,6978.0
2021-11-12 15:20:00,203.35,203.5,203.23,203.23,11857.0,177.3936,177.5245,177.289,177.289,11857.0
2021-11-12 15:25:00,203.23,203.26,203.02,203.09,24295.0,177.289,177.3151,177.1058,177.1668,24295.0
2021-11-12 15:30:00,203.1,203.42,203.1,203.37,23659.0,177.1755,177.4547,177.1755,177.4111,23659.0
2021-11-12 15:35:00,203.38,203.71,203.26,203.3,41211.0,177.4198,177.7077,177.3151,177.35,41211.0
2021-11-12 15:40:00,203.3,203.44,203.23,203.44,35604.0,177.35,177.4721,177.289,177.4721,35604.0
2021-11-12 15:45:00,203.45,203.81,203.43,203.64,18149.0,177.4809,177.7949,177.4634,177.6466,18149.0
2021-11-12 15:50:00,203.67,203.7,203.34,203.36,52906.0,177.6728,177.699,177.3849,177.4024,52906.0
2021-11-12 15:55:00,203.38,203.66,203.26,203.63,98394.0,177.4198,177.6641,177.3151,177.6379,98394.0
2021-11-15 09:30:00,204.59,204.59,203.46,203.5,28935.0,178.4754,178.4754,177.4896,177.5245,28935.0
2021-11-15 09:35:00,203.39,204.08,203.23,203.95,17779.0,177.4285,178.0305,177.289,177.9171,17779.0
2021-11-15 09:40:00,204.06,204.08,203.63,203.83,10424.0,178.013,178.0305,177.6379,177.8124,10424.0
2021-11-15 09:45:00,203.87,203.88,203.28,203.28,10026.0,177.8473,177.856,177.3326,177.3326,10026.0
2021-11-15 09:50:00,203.41,203.72,203.38,203.72,15532.0,177.446,177.7164,177.4198,177.7164,15532.0
2021-11-15 09:55:00,203.79,203.82,203.55,203.77,19777.0,177.7775,177.8036,177.5681,177.76,19777.0
2021-11-15 10:00:00,203.71,203.78,203.53,203.57,7985.0,177.7077,177.7688,177.5507,177.5856,7985.0
2021-11-15 10:05:00,203.63,203.63,203.41,203.6,12957.0,177.6379,177.6379,177.446,177.6117,12957.0
2021-11-15 10:10:00,203.61,203.75,203.55,203.7,21040.0,177.6205,177.7426,177.5681,177.699,21040.0
2021-11-15 10:15:00,203.74,204.48,203.68,204.36,22210.0,177.7339,178.3794,177.6815,178.2747,22210.0
2021-11-15 10:20:00,204.32,204.55,203.99,204.07,20086.0,178.2398,178.4405,177.9519,178.0217,20086.0
2021-11-15 10:25:00,204.05,204.21,203.91,204.02,5659.0,178.0043,178.1439,177.8822,177.9781,5659.0
2021-11-15 10:30:00,204.08,204.09,203.83,204.03,16617.0,178.0305,178.0392,177.8124,177.9868,16617.0
2021-11-15 10:35:00,203.96,204.04,203.8,203.96,3408.0,177.9258,177.9956,177.7862,177.9258,3408.0
2021-11-15 10:40:00,203.97,204.31,203.89,204.0,4340.0,177.9345,178.2311,177.8647,177.9607,4340.0
2021-11-15 10:45:00,204.07,204.16,203.94,204.02,18266.0,178.0217,178.1002,177.9083,177.9781,18266.0
2021-11-15 10:50:00,204.03,204.31,203.98,204.31,18879.0,177.9868,178.2311,177.9432,178.2311,18879.0
2021-11-15 10:55:00,204.28,204.28,204.04,204.16,7915.0,178.2049,178.2049,177.9956,178.1002,7915.0
2021-11-15 11:00:00,204.15,204.43,204.11,204.34,8258.0,178.0915,178.3358,178.0566,178.2573,8258.0
2021-11-15 11:05:00,204.31,204.31,204.16,204.29,10080.0,178.2311,178.2311,178.1002,178.2137,10080.0
2021-11-15 11:10:00,204.26,204.32,204.12,204.16,4566.0,178.1875,178.2398,178.0654,178.1002,4566.0
2021-11-15 11:15:00,204.15,204.15,203.83,203.94,7292.0,178.0915,178.0915,177.8124,177.9083,7292.0
2021-11-15 11:20:00,204.0,204.06,203.9,203.97,13146.0,177.9607,178.013,177.8734,177.9345,13146.0
2021-11-15 11:25:00,203.97,204.26,203.92,203.94,12069.0,177.9345,178.1875,177.8909,177.9083,12069.0
2021-11-15 11:30:00,203.97,204.02,203.71,203.93,7414.0,177.9345,177.9781,177.7077,177.8996,7414.0
2021-11-15 11:35:00,204.1,204.14,203.95,203.99,8476.0,178.0479,178.0828,177.9171,177.9519,8476.0
2021-11-15 11:40:00,204.02,204.02,203.83,203.89,4372.0,177.9781,177.9781,177.8124,177.8647,4372.0
2021-11-15 11:45:00,203.79,204.01,203.77,203.89,7845.0,177.7775,177.9694,177.76,177.8647,7845.0
2021-11-15 11:50:00,203.87,204.05,203.74,203.99,5702.0,177.8473,178.0043,177.7339,177.9519,5702.0
2021-11-15 11:55:00,203.88,203.88,203.72,203.74,3896.0,177.856,177.856,177.7164,177.7339,3896.0
2021-11-15 12:00:00,203.73,203.87,203.69,203.7,4433.0,177.7251,177.8473,177.6902,177.699,4433.0
2021-11-15 12:05:00,203.79,203.92,203.76,203.9,4890.0,177.7775,177.8909,177.7513,177.8734,4890.0
2021-11-15 12:10:00,203.92,203.93,203.83,203.92,5262.0,177.8909,177.8996,177.8124,177.8909,5262.0
2021-11-15 12:15:00,203.91,204.14,203.86,204.1,4525.0,177.8822,178.0828,177.8385,178.0479,4525.0
2021-11-15 12:20:00,204.08,204.13,203.95,204.13,10159.0,178.0305,178.0741,177.9171,178.0741,10159.0
2021-11-15 12:25:00,204.17,204.41,204.11,204.41,2657.0,178.109,178.3183,178.0566,178.3183,2657.0
2021-11-15 12:30:00,204.5,204.54,204.31,204.32,9234.0,178.3968,178.4317,178.2311,178.2398,9234.0
2021-11-15 12:35:00,204.29,204.51,204.29,204.43,7566.0,178.2137,178.4056,178.2137,178.3358,7566.0
2021-11-15 12:40:00,204.4,204.43,204.27,204.34,9406.0,178.3096,178.3358,178.1962,178.2573,9406.0
2021-11-15 12:45:00,204.33,204.52,204.32,204.45,3664.0,178.2485,178.4143,178.2398,178.3532,3664.0
2021-11-15 12:50:00,204.4,204.46,204.34,204.41,7154.0,178.3096,178.362,178.2573,178.3183,7154.0
2021-11-15 12:55:00,204.4,204.54,204.38,204.5,6929.0,178.3096,178.4317,178.2922,178.3968,6929.0
2021-11-15 13:00:00,204.47,204.66,204.44,204.66,8164.0,178.3707,178.5364,178.3445,178.5364,8164.0
2021-11-15 13:05:00,204.66,204.72,204.6,204.7,3574.0,178.5364,178.5888,178.4841,178.5713,3574.0
2021-11-15 13:10:00,204.71,204.71,204.6,204.6,5193.0,178.58,178.58,178.4841,178.4841,5193.0
2021-11-15 13:15:00,204.59,204.68,204.53,204.62,13973.0,178.4754,178.5539,178.423,178.5015,13973.0
2021-11-15 13:20:00,204.67,204.82,204.52,204.52,5435.0,178.5451,178.676,178.4143,178.4143,5435.0
2021-11-15 13:25:00,204.51,204.6,204.47,204.6,3999.0,178.4056,178.4841,178.3707,178.4841,3999.0
2021-11-15 13:30:00,204.61,204.63,204.4,204.4,4981.0,178.4928,178.5103,178.3096,178.3096,4981.0
2021-11-15 13:35:00,204.43,204.57,204.43,204.57,1800.0,178.3358,178.4579,178.3358,178.4579,1800.0
2021-11-15 13:40:00,204.66,204.69,204.57,204.67,4420.0,178.5364,178.5626,178.4579,178.5451,4420.0
2021-11-15 13:45:00,204.66,204.73,204.52,204.73,4923.0,178.5364,178.5975,178.4143,178.5975,4923.0
2021-11-15 13:50:00,204.86,204.89,204.84,204.84,2687.0,178.7109,178.7371,178.6934,178.6934,2687.0
2021-11-15 13:55:00,204.86,204.95,204.83,204.83,3184.0,178.7109,178.7894,178.6847,178.6847,3184.0
2021-11-15 14:00:00,204.88,204.92,204.8,204.89,9304.0,178.7283,178.7632,178.6586,178.7371,9304.0
2021-11-15 14:05:00,204.87,204.93,204.8,204.93,3613.0,178.7196,178.772,178.6586,178.772,3613.0
2021-11-15 14:10:00,204.89,205.1,204.88,205.1,5600.0,178.7371,178.9203,178.7283,178.9203,5600.0
2021-11-15 14:15:00,205.12,205.13,204.96,205.0,6632.0,178.9377,178.9464,178.7981,178.833,6632.0
2021-11-15 14:20:00,205.0,205.19,204.93,205.19,7049.0,178.833,178.9988,178.772,178.9988,7049.0
2021-11-15 14:25:00,205.19,205.2,205.07,205.12,4207.0,178.9988,179.0075,178.8941,178.9377,4207.0
2021-11-15 14:30:00,205.14,205.21,205.02,205.05,9653.0,178.9552,179.0162,178.8505,178.8766,9653.0
2021-11-15 14:35:00,205.08,205.1,205.04,205.09,3552.0,178.9028,178.9203,178.8679,178.9115,3552.0
2021-11-15 14:40:00,205.07,205.17,204.98,205.03,6948.0,178.8941,178.9813,178.8156,178.8592,6948.0
2021-11-15 14:45:00,205.03,205.03,204.77,204.88,7421.0,178.8592,178.8592,178.6324,178.7283,7421.0
2021-11-15 14:50:00,204.92,205.08,204.92,205.05,4572.0,178.7632,178.9028,178.7632,178.8766,4572.0
2021-11-15 14:55:00,205.02,205.12,205.0,205.03,5223.0,178.8505,178.9377,178.833,178.8592,5223.0
2021-11-15 15:00:00,205.03,205.03,204.92,204.92,5118.0,178.8592,178.8592,178.7632,178.7632,5118.0
2021-11-15 15:05:00,204.96,205.15,204.96,205.07,6875.0,178.7981,178.9639,178.7981,178.8941,6875.0
2021-11-15 15:10:00,205.08,205.08,204.92,204.94,5256.0,178.9028,178.9028,178.7632,178.7807,5256.0
2021-11-15 15:15:00,204.97,205.03,204.91,204.92,6412.0,178.8069,178.8592,178.7545,178.7632,6412.0
2021-11-15 15:20:00,204.95,205.12,204.95,205.06,7343.0,178.7894,178.9377,178.7894,178.8854,7343.0
2021-11-15 15:25:00,205.06,205.22,205.04,205.08,6377.0,178.8854,179.0249,178.8679,178.9028,6377.0
2021-11-15 15:30:00,205.07,205.08,204.78,204.85,10932.0,178.8941,178.9028,178.6411,178.7022,10932.0
2021-11-15 15:35:00,204.86,204.94,204.63,204.64,17206.0,178.7109,178.7807,178.5103,178.519,17206.0
2021-11-15 15:40:00,204.63,204.77,204.58,204.63,21509.0,178.5103,178.6324,178.4666,178.5103,21509.0
2021-11-15 15:45:00,204.64,204.66,204.3,204.47,26388.0,178.519,178.5364,178.2224,178.3707,26388.0
2021-11-15 15:50:00,204.48,204.56,204.35,204.51,31553.0,178.3794,178.4492,178.266,178.4056,31553.0
2021-11-15 15:55:00,204.49,204.86,204.39,204.82,69239.0,178.3881,178.7109,178.3009,178.676,69239.0
2021-11-16 09:30:00,204.99,205.6,204.9,205.17,15387.0,178.8243,179.3564,178.7458,178.9813,15387.0
2021-11-16 09:35:00,205.42,205.63,204.7,204.7,9318.0,179.1994,179.3826,178.5713,178.5713,9318.0
2021-11-16 09:40:00,204.7,204.7,204.21,204.31,4929.0,178.5713,178.5713,178.1439,178.2311,4929.0
2021-11-16 09:45:00,204.29,205.13,204.29,205.03,6166.0,178.2137,178.9464,178.2137,178.8592,6166.0
2021-11-16 09:50:00,205.19,205.19,204.48,204.66,9008.0,178.9988,178.9988,178.3794,178.5364,9008.0
2021-11-16 09:55:00,204.66,204.86,204.44,204.55,4512.0,178.5364,178.7109,178.3445,178.4405,4512.0
2021-11-16 10:00:00,204.51,204.96,204.37,204.95,8666.0,178.4056,178.7981,178.2834,178.7894,8666.0
2021-11-16 10:05:00,204.89,204.89,204.33,204.47,5845.0,178.7371,178.7371,178.2485,178.3707,5845.0
2021-11-16 10:10:00,204.57,204.64,204.38,204.53,4468.0,178.4579,178.519,178.2922,178.423,4468.0
2021-11-16 10:15:00,204.66,204.7,204.32,204.52,11122.0,178.5364,178.5713,178.2398,178.4143,11122.0
2021-11-16 10:20:00,204.5,204.69,203.98,204.11,10399.0,178.3968,178.5626,177.9432,178.0566,10399.0
2021-11-16 10:25:00,204.12,204.34,204.12,204.27,6769.0,178.0654,178.2573,178.0654,178.1962,6769.0
2021-11-16 10:30:00,204.33,204.56,204.33,204.55,7681.0,178.2485,178.4492,178.2485,178.4405,7681.0
2021-11-16 10:35:00,204.6,204.78,204.48,204.49,4592.0,178.4841,178.6411,178.3794,178.3881,4592.0
2021-11-16 10:40:00,204.42,204.42,204.12,204.25,7224.0,178.3271,178.3271,178.0654,178.1788,7224.0
2021-11-16 10:45:00,204.34,204.44,204.33,204.33,4236.0,178.2573,178.3445,178.2485,178.2485,4236.0
2021-11-16 10:50:00,204.32,204.32,204.15,204.17,3849.0,178.2398,178.2398,178.0915,178.109,3849.0
2021-11-16 10:55:00,204.21,204.29,203.89,203.97,6277.0,178.1439,178.2137,177.8647,177.9345,6277.0
2021-11-16 11:00:00,203.98,204.07,203.78,204.04,6236.0,177.9432,178.0217,177.7688,177.9956,6236.0
2021-11-16 11:05:00,204.04,204.5,204.04,204.5,4217.0,177.9956,178.3968,177.9956,178.3968,4217.0
2021-11-16 11:10:00,204.43,204.55,204.27,204.55,5536.0,178.3358,178.4405,178.1962,178.4405,5536.0
2021-11-16 11:15:00,204.55,204.59,204.51,204.58,1977.0,178.4405,178.4754,178.4056,178.4666,1977.0
2021-11-16 11:20:00,204.58,204.73,204.57,204.67,4119.0,178.4666,178.5975,178.4579,178.5451,4119.0
2021-11-16 11:25:00,204.67,204.67,204.54,204.59,5707.0,178.5451,178.5451,178.4317,178.4754,5707.0
2021-11-16 11:30:00,204.53,204.89,204.5,204.88,3617.0,178.423,178.7371,178.3968,178.7283,3617.0
2021-11-16 11:35:00,204.91,205.17,204.86,205.1,5688.0,178.7545,178.9813,178.7109,178.9203,5688.0
2021-11-16 11:40:00,205.18,205.31,205.18,205.26,3177.0,178.99,179.1035,178.99,179.0598,3177.0
2021-11-16 11:45:00,205.29,205.33,205.08,205.13,3393.0,179.086,179.1209,178.9028,178.9464,3393.0
2021-11-16 11:50:00,205.15,205.18,204.92,205.18,4366.0,178.9639,178.99,178.7632,178.99,4366.0
2021-11-16 11:55:00,205.2,205.33,204.98,205.33,7105.0,179.0075,179.1209,178.8156,179.1209,7105.0
2021-11-16 12:00:00,205.29,205.44,205.28,205.44,2982.0,179.086,179.2169,179.0773,179.2169,2982.0
2021-11-16 12:05:00,205.41,205.42,205.26,205.31,2619.0,179.1907,179.1994,179.0598,179.1035,2619.0
2021-11-16 12:10:00,205.3,205.31,205.15,205.15,3286.0,179.0947,179.1035,178.9639,178.9639,3286.0
2021-11-16 12:15:00,205.17,205.21,205.0,205.0,3627.0,178.9813,179.0162,178.833,178.833,3627.0
2021-11-16 12:20:00,205.03,205.12,205.03,205.1,3364.0,178.8592,178.9377,178.8592,178.9203,3364.0
2021-11-16 12:25:00,205.11,205.33,205.11,205.33,7669.0,178.929,179.1209,178.929,179.1209,7669.0
2021-11-16 12:30:00,205.4,205.89,205.4,205.84,22303.0,179.182,179.6094,179.182,179.5658,22303.0
2021-11-16 12:35:00,205.84,205.91,205.79,205.79,3291.0,179.5658,179.6269,179.5222,179.5222,3291.0
2021-11-16 12:40:00,205.81,206.15,205.76,206.13,6224.0,179.5396,179.8362,179.496,179.8188,6224.0
2021-11-16 12:45:00,206.1,206.11,205.91,206.0,2854.0,179.7926,179.8013,179.6269,179.7054,2854.0
2021-11-16 12:50:00,205.97,206.02,205.87,206.01,2354.0,179.6792,179.7228,179.592,179.7141,2354.0
2021-11-16 12:55:00,206.04,206.1,206.0,206.1,1973.0,179.7403,179.7926,179.7054,179.7926,1973.0
2021-11-16 13:00:00,206.16,206.39,206.15,206.34,3249.0,179.845,180.0456,179.8362,180.002,3249.0
2021-11-16 13:05:00,206.36,206.4,206.27,206.29,3931.0,180.0194,180.0543,179.9409,179.9584,3931.0
2021-11-16 13:10:00,206.32,206.5,206.23,206.23,6340.0,179.9845,180.1416,179.906,179.906,6340.0
2021-11-16 13:15:00,206.23,206.28,206.19,206.21,4524.0,179.906,179.9496,179.8711,179.8886,4524.0
2021-11-16 13:20:00,206.19,206.22,206.13,206.18,1829.0,179.8711,179.8973,179.8188,179.8624,1829.0
2021-11-16 13:25:00,206.15,206.43,206.08,206.38,5066.0,179.8362,180.0805,179.7752,180.0369,5066.0
2021-11-16 13:30:00,206.38,206.42,206.21,206.22,7461.0,180.0369,180.0718,179.8886,179.8973,7461.0
2021-11-16 13:35:00,206.22,206.33,206.21,206.33,5745.0,179.8973,179.9933,179.8886,179.9933,5745.0
2021-11-16 13:40:00,206.33,206.4,206.29,206.31,6158.0,179.9933,180.0543,179.9584,179.9758,6158.0
2021-11-16 13:45:00,206.27,206.34,206.25,206.31,4995.0,179.9409,180.002,179.9235,179.9758,4995.0
2021-11-16 13:50:00,206.36,206.52,206.33,206.33,6773.0,180.0194,180.159,179.9933,179.9933,6773.0
2021-11-16 13:55:00,206.33,206.51,206.27,206.5,6039.0,179.9933,180.1503,179.9409,180.1416,6039.0
2021-11-16 14:00:00,206.46,206.46,206.32,206.43,4385.0,180.1067,180.1067,179.9845,180.0805,4385.0
2021-11-16 14:05:00,206.43,206.43,206.28,206.38,4384.0,180.0805,180.0805,179.9496,180.0369,4384.0
2021-11-16 14:10:00,206.38,206.46,206.25,206.4,4562.0,180.0369,180.1067,179.9235,180.0543,4562.0
2021-11-16 14:15:00,206.36,206.39,206.23,206.38,5961.0,180.0194,180.0456,179.906,180.0369,5961.0
2021-11-16 14:20:00,206.39,206.46,206.33,206.34,2727.0,180.0456,180.1067,179.9933,180.002,2727.0
2021-11-16 14:25:00,206.32,206.32,206.11,206.16,5184.0,179.9845,179.9845,179.8013,179.845,5184.0
2021-11-16 14:30:00,206.2,206.45,206.17,206.39,6132.0,179.8799,180.0979,179.8537,180.0456,6132.0
2021-11-16 14:35:00,206.31,206.41,206.19,206.29,8003.0,179.9758,180.063,179.8711,179.9584,8003.0
2021-11-16 14:40:00,206.24,206.37,206.09,206.11,3153.0,179.9147,180.0282,179.7839,179.8013,3153.0
2021-11-16 14:45:00,206.08,206.14,206.07,206.14,3113.0,179.7752,179.8275,179.7664,179.8275,3113.0
2021-11-16 14:50:00,206.14,206.28,206.11,206.27,4340.0,179.8275,179.9496,179.8013,179.9409,4340.0
2021-11-16 14:55:00,206.26,206.28,206.13,206.14,7572.0,179.9322,179.9496,179.8188,179.8275,7572.0
2021-11-16 15:00:00,206.14,206.14,206.01,206.08,6473.0,179.8275,179.8275,179.7141,179.7752,6473.0
2021-11-16 15:05:00,206.08,206.09,206.01,206.06,3736.0,179.7752,179.7839,179.7141,179.7577,3736.0
2021-11-16 15:10:00,206.08,206.16,206.05,206.16,15058.0,179.7752,179.845,179.749,179.845,15058.0
2021-11-16 15:15:00,206.19,206.31,206.18,206.22,2771.0,179.8711,179.9758,179.8624,179.8973,2771.0
2021-11-16 15:20:00,206.27,206.29,205.92,205.96,6101.0,179.9409,179.9584,179.6356,179.6705,6101.0
2021-11-16 15:25:00,205.94,206.06,205.84,206.05,6725.0,179.653,179.7577,179.5658,179.749,6725.0
2021-11-16 15:30:00,206.06,206.17,205.91,206.16,10390.0,179.7577,179.8537,179.6269,179.845,10390.0
2021-11-16 15:35:00,206.13,206.17,205.95,206.0,9016.0,179.8188,179.8537,179.6618,179.7054,9016.0
2021-11-16 15:40:00,205.99,206.16,205.78,205.79,18746.0,179.6967,179.845,179.5135,179.5222,18746.0
2021-11-16 15:45:00,205.78,205.9,205.6,205.72,36624.0,179.5135,179.6181,179.3564,179.4611,36624.0
2021-11-16 15:50:00,205.7,205.7,205.38,205.58,46738.0,179.4437,179.4437,179.1645,179.339,46738.0
2021-11-16 15:55:00,205.55,205.73,205.38,205.6,74601.0,179.3128,179.4698,179.1645,179.3564,74601.0
2021-11-17 09:30:00,205.09,205.39,204.45,204.45,30449.0,178.9115,179.1732,178.3532,178.3532,30449.0
2021-11-17 09:35:00,204.71,204.71,203.51,203.83,5940.0,178.58,178.58,177.5332,177.8124,5940.0
2021-11-17 09:40:00,203.73,203.79,203.42,203.45,10349.0,177.7251,177.7775,177.4547,177.4809,10349.0
2021-11-17 09:45:00,203.37,203.54,202.9,202.9,6491.0,177.4111,177.5594,177.0011,177.0011,6491.0
2021-11-17 09:50:00,202.9,202.9,202.3,202.31,7606.0,177.0011,177.0011,176.4777,176.4864,7606.0
2021-11-17 09:55:00,202.2,202.2,201.44,201.52,10278.0,176.3904,176.3904,175.7274,175.7972,10278.0
2021-11-17 10:00:00,201.52,202.18,201.48,202.16,9544.0,175.7972,176.373,175.7623,176.3555,9544.0
2021-11-17 10:05:00,202.1,202.15,201.85,202.01,11796.0,176.3032,176.3468,176.0851,176.2247,11796.0
2021-11-17 10:10:00,202.06,202.21,201.78,202.18,10036.0,176.2683,176.3992,176.024,176.373,10036.0
2021-11-17 10:15:00,202.19,202.25,201.94,201.96,9927.0,176.3817,176.434,176.1636,176.1811,9927.0
2021-11-17 10:20:00,201.98,202.07,201.78,201.99,4950.0,176.1985,176.277,176.024,176.2072,4950.0
2021-11-17 10:25:00,202.04,202.21,201.93,201.94,18832.0,176.2509,176.3992,176.1549,176.1636,18832.0
2021-11-17 10:30:00,201.91,202.27,201.91,202.1,10017.0,176.1374,176.4515,176.1374,176.3032,10017.0
2021-11-17 10:35:00,202.12,202.44,202.12,202.27,15891.0,176.3206,176.5998,176.3206,176.4515,15891.0
2021-11-17 10:40:00,202.4,202.57,202.29,202.45,8405.0,176.5649,176.7132,176.4689,176.6085,8405.0
2021-11-17 10:45:00,202.47,202.84,202.44,202.74,7268.0,176.626,176.9487,176.5998,176.8615,7268.0
2021-11-17 10:50:00,202.7,203.0,202.7,202.89,33568.0,176.8266,177.0883,176.8266,176.9924,33568.0
2021-11-17 10:55:00,202.97,203.22,202.96,203.16,6613.0,177.0621,177.2802,177.0534,177.2279,6613.0
2021-11-17 11:00:00,203.16,203.21,202.95,202.97,2903.0,177.2279,177.2715,177.0447,177.0621,2903.0
2021-11-17 11:05:00,202.9,202.99,202.85,202.91,5070.0,177.0011,177.0796,176.9575,177.0098,5070.0
2021-11-17 11:10:00,202.96,202.96,202.7,202.74,5886.0,177.0534,177.0534,176.8266,176.8615,5886.0
2021-11-17 11:15:00,202.7,202.71,202.4,202.47,6958.0,176.8266,176.8353,176.5649,176.626,6958.0
2021-11-17 11:20:00,202.42,202.43,201.87,202.04,6314.0,176.5823,176.5911,176.1026,176.2509,6314.0
2021-11-17 11:25:00,202.06,202.12,201.98,202.06,4662.0,176.2683,176.3206,176.1985,176.2683,4662.0
2021-11-17 11:30:00,202.06,202.18,201.95,202.16,3362.0,176.2683,176.373,176.1723,176.3555,3362.0
2021-11-17 11:35:00,202.13,202.26,202.02,202.22,3780.0,176.3294,176.4428,176.2334,176.4079,3780.0
2021-11-17 11:40:00,202.19,202.39,202.19,202.39,6858.0,176.3817,176.5562,176.3817,176.5562,6858.0
2021-11-17 11:45:00,202.33,202.38,202.21,202.25,4163.0,176.5038,176.5475,176.3992,176.434,4163.0
2021-11-17 11:50:00,202.35,202.36,202.18,202.22,3415.0,176.5213,176.53,176.373,176.4079,3415.0
2021-11-17 11:55:00,202.32,202.69,202.26,202.6,3818.0,176.4951,176.8179,176.4428,176.7394,3818.0
2021-11-17 12:00:00,202.58,202.69,202.43,202.45,2618.0,176.7219,176.8179,176.5911,176.6085,2618.0
2021-11-17 12:05:00,202.4,202.46,202.34,202.34,12081.0,176.5649,176.6172,176.5126,176.5126,12081.0
2021-11-17 12:10:00,202.34,202.48,202.3,202.47,3088.0,176.5126,176.6347,176.4777,176.626,3088.0
2021-11-17 12:15:00,202.45,202.67,202.44,202.67,3000.0,176.6085,176.8004,176.5998,176.8004,3000.0
2021-11-17 12:20:00,202.7,202.73,202.54,202.54,2546.0,176.8266,176.8528,176.687,176.687,2546.0
2021-11-17 12:25:00,202.48,202.51,202.34,202.45,3652.0,176.6347,176.6609,176.5126,176.6085,3652.0
2021-11-17 12:30:00,202.46,202.46,202.3,202.35,4833.0,176.6172,176.6172,176.4777,176.5213,4833.0
2021-11-17 12:35:00,202.53,202.61,202.47,202.53,2876.0,176.6783,176.7481,176.626,176.6783,2876.0
2021-11-17 12:40:00,202.53,202.59,202.45,202.58,2199.0,176.6783,176.7306,176.6085,176.7219,2199.0
2021-11-17 12:45:00,202.54,202.88,202.44,202.78,5602.0,176.687,176.9836,176.5998,176.8964,5602.0
2021-11-17 12:50:00,202.81,202.84,202.76,202.8,4391.0,176.9226,176.9487,176.8789,176.9138,4391.0
2021-11-17 12:55:00,202.74,203.08,202.65,203.06,4647.0,176.8615,177.1581,176.783,177.1407,4647.0
2021-11-17 13:00:00,203.06,203.31,202.97,203.2,5506.0,177.1407,177.3587,177.0621,177.2628,5506.0
2021-11-17 13:05:00,203.17,203.5,203.16,203.31,4164.0,177.2366,177.5245,177.2279,177.3587,4164.0
2021-11-17 13:10:00,203.33,203.44,203.33,203.34,2015.0,177.3762,177.4721,177.3762,177.3849,2015.0
2021-11-17 13:15:00,203.37,203.37,203.24,203.3,1500.0,177.4111,177.4111,177.2977,177.35,1500.0
2021-11-17 13:20:00,203.3,203.3,203.08,203.24,3776.0,177.35,177.35,177.1581,177.2977,3776.0
2021-11-17 13:25:00,203.29,203.3,203.09,203.14,2320.0,177.3413,177.35,177.1668,177.2104,2320.0
2021-11-17 13:30:00,203.1,203.43,203.1,203.36,22416.0,177.1755,177.4634,177.1755,177.4024,22416.0
2021-11-17 13:35:00,203.36,203.46,203.26,203.32,2073.0,177.4024,177.4896,177.3151,177.3675,2073.0
2021-11-17 13:40:00,203.37,203.4,203.15,203.21,3600.0,177.4111,177.4373,177.2192,177.2715,3600.0
2021-11-17 13:45:00,203.19,203.21,203.01,203.1,3122.0,177.2541,177.2715,177.097,177.1755,3122.0
2021-11-17 13:50:00,203.15,203.26,202.94,203.16,5791.0,177.2192,177.3151,177.036,177.2279,5791.0
2021-11-17 13:55:00,203.15,203.21,203.06,203.09,3693.0,177.2192,177.2715,177.1407,177.1668,3693.0
2021-11-17 14:00:00,203.09,203.19,203.04,203.11,2041.0,177.1668,177.2541,177.1232,177.1843,2041.0
2021-11-17 14:05:00,203.07,203.07,202.8,202.8,4651.0,177.1494,177.1494,176.9138,176.9138,4651.0
2021-11-17 14:10:00,202.78,202.79,202.59,202.75,6533.0,176.8964,176.9051,176.7306,176.8702,6533.0
2021-11-17 14:15:00,202.76,202.78,202.64,202.76,3266.0,176.8789,176.8964,176.7743,176.8789,3266.0
2021-11-17 14:20:00,202.76,202.76,202.54,202.68,4374.0,176.8789,176.8789,176.687,176.8092,4374.0
2021-11-17 14:25:00,202.72,202.81,202.68,202.81,3651.0,176.8441,176.9226,176.8092,176.9226,3651.0
2021-11-17 14:30:00,202.9,203.02,202.81,202.98,3000.0,177.0011,177.1058,176.9226,177.0709,3000.0
2021-11-17 14:35:00,202.99,203.1,202.97,202.98,3286.0,177.0796,177.1755,177.0621,177.0709,3286.0
2021-11-17 14:40:00,202.99,203.11,202.91,202.97,4027.0,177.0796,177.1843,177.0098,177.0621,4027.0
2021-11-17 14:45:00,202.98,203.18,202.98,203.08,4600.0,177.0709,177.2453,177.0709,177.1581,4600.0
2021-11-17 14:50:00,203.08,203.08,202.92,202.94,1868.0,177.1581,177.1581,177.0185,177.036,1868.0
2021-11-17 14:55:00,202.94,202.95,202.79,202.79,4171.0,177.036,177.0447,176.9051,176.9051,4171.0
2021-11-17 15:00:00,202.81,202.92,202.72,202.72,8121.0,176.9226,177.0185,176.8441,176.8441,8121.0
2021-11-17 15:05:00,202.72,203.14,202.71,203.11,8579.0,176.8441,177.2104,176.8353,177.1843,8579.0
2021-11-17 15:10:00,203.15,203.17,202.92,203.11,4533.0,177.2192,177.2366,177.0185,177.1843,4533.0
2021-11-17 15:15:00,203.14,203.35,203.1,203.22,5060.0,177.2104,177.3936,177.1755,177.2802,5060.0
2021-11-17 15:20:00,203.22,203.23,202.97,203.08,5028.0,177.2802,177.289,177.0621,177.1581,5028.0
2021-11-17 15:25:00,203.05,203.14,203.0,203.03,8279.0,177.1319,177.2104,177.0883,177.1145,8279.0
2021-11-17 15:30:00,203.03,203.11,202.93,202.94,9178.0,177.1145,177.1843,177.0272,177.036,9178.0
2021-11-17 15:35:00,202.94,202.98,202.76,202.76,13020.0,177.036,177.0709,176.8789,176.8789,13020.0
2021-11-17 15:40:00,202.76,202.86,202.58,202.58,14223.0,176.8789,176.9662,176.7219,176.7219,14223.0
2021-11-17 15:45:00,202.59,202.84,202.5,202.66,22259.0,176.7306,176.9487,176.6521,176.7917,22259.0
2021-11-17 15:50:00,202.71,202.81,202.58,202.7,27730.0,176.8353,176.9226,176.7219,176.8266,27730.0
2021-11-17 15:55:00,202.7,202.88,202.44,202.51,76822.0,176.8266,176.9836,176.5998,176.6609,76822.0
2021-11-18 09:30:00,202.3,204.08,202.3,204.08,17497.0,176.4777,178.0305,176.4777,178.0305,17497.0
2021-11-18 09:35:00,203.85,203.96,203.11,203.28,9590.0,177.8298,177.9258,177.1843,177.3326,9590.0
2021-11-18 09:40:00,203.32,203.32,202.74,202.81,3305.0,177.3675,177.3675,176.8615,176.9226,3305.0
2021-11-18 09:45:00,202.55,202.84,202.46,202.55,5025.0,176.6958,176.9487,176.6172,176.6958,5025.0
2021-11-18 09:50:00,202.57,202.87,202.31,202.67,6617.0,176.7132,176.9749,176.4864,176.8004,6617.0
2021-11-18 09:55:00,202.74,202.75,202.32,202.4,3008.0,176.8615,176.8702,176.4951,176.5649,3008.0
2021-11-18 10:00:00,202.22,202.34,201.61,201.65,14670.0,176.4079,176.5126,175.8757,175.9106,14670.0
2021-11-18 10:05:00,201.77,202.06,201.55,201.88,5407.0,176.0153,176.2683,175.8234,176.1113,5407.0
2021-11-18 10:10:00,201.86,201.86,201.3,201.7,17610.0,176.0938,176.0938,175.6053,175.9543,17610.0
2021-11-18 10:15:00,201.76,201.8,201.18,201.25,8422.0,176.0066,176.0415,175.5006,175.5617,8422.0
2021-11-18 10:20:00,201.23,201.23,201.02,201.11,7531.0,175.5442,175.5442,175.361,175.4396,7531.0
2021-11-18 10:25:00,201.17,201.17,200.59,200.96,7769.0,175.4919,175.4919,174.9859,175.3087,7769.0
2021-11-18 10:30:00,201.0,201.2,200.97,201.2,6127.0,175.3436,175.5181,175.3174,175.5181,6127.0
2021-11-18 10:35:00,201.3,201.39,200.72,201.07,16186.0,175.6053,175.6838,175.0993,175.4047,16186.0
2021-11-18 10:40:00,201.24,201.49,201.08,201.1,11303.0,175.553,175.7711,175.4134,175.4308,11303.0
2021-11-18 10:45:00,201.22,201.38,201.09,201.21,7366.0,175.5355,175.6751,175.4221,175.5268,7366.0
2021-11-18 10:50:00,201.2,201.45,200.97,201.05,4593.0,175.5181,175.7362,175.3174,175.3872,4593.0
2021-11-18 10:55:00,201.09,201.33,201.06,201.18,3100.0,175.4221,175.6315,175.3959,175.5006,3100.0
2021-11-18 11:00:00,201.23,201.33,201.14,201.22,6726.0,175.5442,175.6315,175.4657,175.5355,6726.0
2021-11-18 11:05:00,201.28,201.55,201.26,201.48,7491.0,175.5879,175.8234,175.5704,175.7623,7491.0
2021-11-18 11:10:00,201.54,201.82,201.54,201.76,8144.0,175.8147,176.0589,175.8147,176.0066,8144.0
2021-11-18 11:15:00,201.81,202.01,201.8,201.92,5400.0,176.0502,176.2247,176.0415,176.1462,5400.0
2021-11-18 11:20:00,201.98,202.03,201.76,201.86,7047.0,176.1985,176.2421,176.0066,176.0938,7047.0
2021-11-18 11:25:00,201.79,201.88,201.53,201.67,10325.0,176.0328,176.1113,175.8059,175.9281,10325.0
2021-11-18 11:30:00,201.71,201.97,201.54,201.71,6510.0,175.963,176.1898,175.8147,175.963,6510.0
2021-11-18 11:35:00,201.7,201.88,201.63,201.68,7484.0,175.9543,176.1113,175.8932,175.9368,7484.0
2021-11-18 11:40:00,201.62,201.7,201.28,201.41,5131.0,175.8845,175.9543,175.5879,175.7013,5131.0
2021-11-18 11:45:00,201.36,201.36,201.01,201.08,2300.0,175.6576,175.6576,175.3523,175.4134,2300.0
2021-11-18 11:50:00,201.08,201.27,201.07,201.22,4923.0,175.4134,175.5791,175.4047,175.5355,4923.0
2021-11-18 11:55:00,201.24,201.42,201.18,201.22,5549.0,175.553,175.71,175.5006,175.5355,5549.0
2021-11-18 12:00:00,201.25,201.42,201.21,201.24,6380.0,175.5617,175.71,175.5268,175.553,6380.0
2021-11-18 12:05:00,201.26,201.26,201.0,201.03,3205.0,175.5704,175.5704,175.3436,175.3698,3205.0
2021-11-18 12:10:00,201.07,201.23,200.98,201.2,6881.0,175.4047,175.5442,175.3262,175.5181,6881.0
2021-11-18 12:15:00,201.2,201.26,201.13,201.13,12030.0,175.5181,175.5704,175.457,175.457,12030.0
2021-11-18 12:20:00,201.13,201.39,201.13,201.39,3522.0,175.457,175.6838,175.457,175.6838,3522.0
2021-11-18 12:25:00,201.39,201.43,201.34,201.4,3625.0,175.6838,175.7187,175.6402,175.6925,3625.0
2021-11-18 12:30:00,201.4,201.52,201.31,201.36,13676.0,175.6925,175.7972,175.614,175.6576,13676.0
2021-11-18 12:35:00,201.35,201.35,201.11,201.25,8189.0,175.6489,175.6489,175.4396,175.5617,8189.0
2021-11-18 12:40:00,201.25,201.33,201.15,201.27,4900.0,175.5617,175.6315,175.4745,175.5791,4900.0
2021-11-18 12:45:00,201.28,201.32,201.09,201.12,8034.0,175.5879,175.6228,175.4221,175.4483,8034.0
2021-11-18 12:50:00,201.12,201.12,200.93,201.0,3006.0,175.4483,175.4483,175.2825,175.3436,3006.0
2021-11-18 12:55:00,201.02,201.13,201.01,201.06,5772.0,175.361,175.457,175.3523,175.3959,5772.0
2021-11-18 13:00:00,201.12,201.22,201.1,201.2,7908.0,175.4483,175.5355,175.4308,175.5181,7908.0
2021-11-18 13:05:00,201.21,201.45,201.2,201.44,2551.0,175.5268,175.7362,175.5181,175.7274,2551.0
2021-11-18 13:10:00,201.44,201.6,201.43,201.52,5923.0,175.7274,175.867,175.7187,175.7972,5923.0
2021-11-18 13:15:00,201.56,201.56,201.11,201.12,7065.0,175.8321,175.8321,175.4396,175.4483,7065.0
2021-11-18 13:20:00,201.14,201.19,201.06,201.16,5972.0,175.4657,175.5093,175.3959,175.4832,5972.0
2021-11-18 13:25:00,201.22,201.22,201.06,201.18,2813.0,175.5355,175.5355,175.3959,175.5006,2813.0
2021-11-18 13:30:00,201.22,201.25,201.18,201.18,3881.0,175.5355,175.5617,175.5006,175.5006,3881.0
2021-11-18 13:35:00,201.23,201.38,201.16,201.38,11544.0,175.5442,175.6751,175.4832,175.6751,11544.0
2021-11-18 13:40:00,201.38,201.53,201.32,201.53,4121.0,175.6751,175.8059,175.6228,175.8059,4121.0
2021-11-18 13:45:00,201.55,201.65,201.5,201.62,8735.0,175.8234,175.9106,175.7798,175.8845,8735.0
2021-11-18 13:50:00,201.65,201.65,201.14,201.35,33613.0,175.9106,175.9106,175.4657,175.6489,33613.0
2021-11-18 13:55:00,201.39,201.39,201.07,201.22,34148.0,175.6838,175.6838,175.4047,175.5355,34148.0
2021-11-18 14:00:00,201.3,201.44,201.26,201.44,8131.0,175.6053,175.7274,175.5704,175.7274,8131.0
2021-11-18 14:05:00,201.44,201.45,201.07,201.07,5795.0,175.7274,175.7362,175.4047,175.4047,5795.0
2021-11-18 14:10:00,201.06,201.07,200.9,201.02,5795.0,175.3959,175.4047,175.2564,175.361,5795.0
2021-11-18 14:15:00,200.96,201.04,200.92,201.02,5488.0,175.3087,175.3785,175.2738,175.361,5488.0
2021-11-18 14:20:00,201.0,201.04,200.92,200.98,7161.0,175.3436,175.3785,175.2738,175.3262,7161.0
2021-11-18 14:25:00,200.93,200.98,200.83,200.95,5791.0,175.2825,175.3262,175.1953,175.3,5791.0
2021-11-18 14:30:00,200.95,201.12,200.94,201.1,3684.0,175.3,175.4483,175.2913,175.4308,3684.0
2021-11-18 14:35:00,201.12,201.12,200.99,201.03,6288.0,175.4483,175.4483,175.3349,175.3698,6288.0
2021-11-18 14:40:00,200.98,201.08,200.96,201.01,5767.0,175.3262,175.4134,175.3087,175.3523,5767.0
2021-11-18 14:45:00,201.01,201.15,200.96,201.1,5968.0,175.3523,175.4745,175.3087,175.4308,5968.0
2021-11-18 14:50:00,201.13,201.21,201.01,201.01,3569.0,175.457,175.5268,175.3523,175.3523,3569.0
2021-11-18 14:55:00,201.01,201.14,201.01,201.09,4893.0,175.3523,175.4657,175.3523,175.4221,4893.0
2021-11-18 15:00:00,201.09,201.19,201.03,201.11,5931.0,175.4221,175.5093,175.3698,175.4396,5931.0
2021-11-18 15:05:00,201.15,201.23,201.1,201.2,7394.0,175.4745,175.5442,175.4308,175.5181,7394.0
2021-11-18 15:10:00,201.17,201.28,201.14,201.17,5224.0,175.4919,175.5879,175.4657,175.4919,5224.0
2021-11-18 15:15:00,201.16,201.22,200.96,201.02,8850.0,175.4832,175.5355,175.3087,175.361,8850.0
2021-11-18 15:20:00,201.02,201.12,200.99,201.11,5897.0,175.361,175.4483,175.3349,175.4396,5897.0
2021-11-18 15:25:00,201.08,201.22,201.07,201.08,4839.0,175.4134,175.5355,175.4047,175.4134,4839.0
2021-11-18 15:30:00,201.05,201.05,200.75,200.82,7585.0,175.3872,175.3872,175.1255,175.1866,7585.0
2021-11-18 15:35:00,200.83,200.9,200.7,200.76,17130.0,175.1953,175.2564,175.0819,175.1342,17130.0
2021-11-18 15:40:00,200.75,200.79,200.58,200.69,12354.0,175.1255,175.1604,174.9772,175.0732,12354.0
2021-11-18 15:45:00,200.71,201.04,200.69,200.86,21815.0,175.0906,175.3785,175.0732,175.2215,21815.0
2021-11-18 15:50:00,200.86,201.01,200.77,200.95,30233.0,175.2215,175.3523,175.143,175.3,30233.0
2021-11-18 15:55:00,200.94,201.01,200.76,200.92,102845.0,175.2913,175.3523,175.1342,175.2738,102845.0
2021-11-19 09:30:00,198.9,199.21,197.31,197.79,98701.0,173.5117,173.7821,172.1246,172.5433,98701.0
2021-11-19 09:35:00,197.66,197.92,197.09,197.09,2742.0,172.4299,172.6567,171.9327,171.9327,2742.0
2021-11-19 09:40:00,197.39,197.75,197.16,197.16,3671.0,172.1944,172.5084,171.9938,171.9938,3671.0
2021-11-19 09:45:00,197.4,197.41,196.89,196.9,6588.0,172.2031,172.2118,171.7582,171.7669,6588.0
2021-11-19 09:50:00,196.68,196.69,196.39,196.44,5551.0,171.575,171.5837,171.322,171.3657,5551.0
2021-11-19 09:55:00,196.5,196.5,196.03,196.36,6336.0,171.418,171.418,171.008,171.2959,6336.0
2021-11-19 10:00:00,196.24,196.28,195.78,196.12,16419.0,171.1912,171.2261,170.7899,171.0865,16419.0
2021-11-19 10:05:00,196.29,196.57,196.29,196.52,3892.0,171.2348,171.4791,171.2348,171.4354,3892.0
2021-11-19 10:10:00,196.51,197.04,196.51,196.99,10255.0,171.4267,171.8891,171.4267,171.8455,10255.0
2021-11-19 10:15:00,196.98,197.35,196.69,197.27,7608.0,171.8367,172.1595,171.5837,172.0897,7608.0
2021-11-19 10:20:00,197.31,197.52,197.17,197.33,9864.0,172.1246,172.3078,172.0025,172.1421,9864.0
2021-11-19 10:25:00,197.41,197.52,197.22,197.37,6101.0,172.2118,172.3078,172.0461,172.1769,6101.0
2021-11-19 10:30:00,197.38,197.5,197.21,197.39,4302.0,172.1857,172.2904,172.0374,172.1944,4302.0
2021-11-19 10:35:00,197.49,197.91,197.49,197.82,6214.0,172.2816,172.648,172.2816,172.5695,6214.0
2021-11-19 10:40:00,197.78,197.9,197.61,197.8,7332.0,172.5346,172.6393,172.3863,172.5521,7332.0
2021-11-19 10:45:00,197.77,198.07,197.77,197.79,4463.0,172.5259,172.7876,172.5259,172.5433,4463.0
2021-11-19 10:50:00,197.9,198.0,197.77,198.0,6219.0,172.6393,172.7265,172.5259,172.7265,6219.0
2021-11-19 10:55:00,198.09,198.52,198.03,198.29,6555.0,172.805,173.1802,172.7527,172.9795,6555.0
2021-11-19 11:00:00,198.23,198.58,198.16,198.52,5324.0,172.9272,173.2325,172.8661,173.1802,5324.0
2021-11-19 11:05:00,198.47,198.58,198.4,198.5,8138.0,173.1365,173.2325,173.0755,173.1627,8138.0
2021-11-19 11:10:00,198.55,198.6,198.49,198.53,5382.0,173.2063,173.2499,173.154,173.1889,5382.0
2021-11-19 11:15:00,198.55,198.59,198.25,198.45,7579.0,173.2063,173.2412,172.9446,173.1191,7579.0
2021-11-19 11:20:00,198.44,198.44,198.04,198.04,4101.0,173.1104,173.1104,172.7614,172.7614,4101.0
2021-11-19 11:25:00,198.08,198.29,197.97,198.18,8800.0,172.7963,172.9795,172.7004,172.8836,8800.0
2021-11-19 11:30:00,198.16,198.35,198.09,198.17,6404.0,172.8661,173.0319,172.805,172.8748,6404.0
2021-11-19 11:35:00,198.16,198.2,197.91,197.97,5103.0,172.8661,172.901,172.648,172.7004,5103.0
2021-11-19 11:40:00,198.0,198.21,198.0,198.15,5911.0,172.7265,172.9097,172.7265,172.8574,5911.0
2021-11-19 11:45:00,198.13,198.41,198.02,198.02,5222.0,172.8399,173.0842,172.744,172.744,5222.0
2021-11-19 11:50:00,198.06,198.08,197.92,198.08,6639.0,172.7789,172.7963,172.6567,172.7963,6639.0
2021-11-19 11:55:00,198.17,198.26,198.13,198.25,9558.0,172.8748,172.9533,172.8399,172.9446,9558.0
2021-11-19 12:00:00,198.26,198.45,198.22,198.27,6526.0,172.9533,173.1191,172.9185,172.9621,6526.0
2021-11-19 12:05:00,198.26,198.5,198.21,198.5,2381.0,172.9533,173.1627,172.9097,173.1627,2381.0
2021-11-19 12:10:00,198.6,198.9,198.59,198.83,4350.0,173.2499,173.5117,173.2412,173.4506,4350.0
2021-11-19 12:15:00,198.83,198.85,198.66,198.75,2245.0,173.4506,173.468,173.3023,173.3808,2245.0
2021-11-19 12:20:00,198.75,198.9,198.75,198.9,1592.0,173.3808,173.5117,173.3808,173.5117,1592.0
2021-11-19 12:25:00,198.93,199.1,198.93,199.02,3206.0,173.5378,173.6861,173.5378,173.6163,3206.0
2021-11-19 12:30:00,199.06,199.49,199.05,199.49,2880.0,173.6512,174.0263,173.6425,174.0263,2880.0
2021-11-19 12:35:00,199.43,199.7,199.43,199.7,4072.0,173.974,174.2095,173.974,174.2095,4072.0
2021-11-19 12:40:00,199.61,199.79,199.61,199.67,4554.0,174.131,174.288,174.131,174.1834,4554.0
2021-11-19 12:45:00,199.66,199.72,199.63,199.64,3448.0,174.1746,174.227,174.1485,174.1572,3448.0
2021-11-19 12:50:00,199.6,199.69,199.52,199.59,8285.0,174.1223,174.2008,174.0525,174.1136,8285.0
2021-11-19 12:55:00,199.48,199.49,199.41,199.41,5017.0,174.0176,174.0263,173.9566,173.9566,5017.0
2021-11-19 13:00:00,199.33,199.44,199.28,199.4,5076.0,173.8868,173.9827,173.8431,173.9478,5076.0
2021-11-19 13:05:00,199.36,199.43,199.21,199.28,11200.0,173.9129,173.974,173.7821,173.8431,11200.0
2021-11-19 13:10:00,199.29,199.32,199.0,199.04,6345.0,173.8519,173.878,173.5989,173.6338,6345.0
2021-11-19 13:15:00,199.05,199.11,198.99,199.04,6855.0,173.6425,173.6948,173.5902,173.6338,6855.0
2021-11-19 13:20:00,199.04,199.04,198.9,198.94,2926.0,173.6338,173.6338,173.5117,173.5465,2926.0
2021-11-19 13:25:00,198.89,198.92,198.71,198.8,3947.0,173.5029,173.5291,173.3459,173.4244,3947.0
2021-11-19 13:30:00,198.79,198.81,198.74,198.75,1192.0,173.4157,173.4331,173.3721,173.3808,1192.0
2021-11-19 13:35:00,198.77,198.77,198.4,198.47,7287.0,173.3982,173.3982,173.0755,173.1365,7287.0
2021-11-19 13:40:00,198.41,198.57,198.39,198.47,4964.0,173.0842,173.2238,173.0668,173.1365,4964.0
2021-11-19 13:45:00,198.44,198.44,198.17,198.22,4243.0,173.1104,173.1104,172.8748,172.9185,4243.0
2021-11-19 13:50:00,198.2,198.27,198.05,198.17,7248.0,172.901,172.9621,172.7701,172.8748,7248.0
2021-11-19 13:55:00,198.18,198.44,198.18,198.44,4191.0,172.8836,173.1104,172.8836,173.1104,4191.0
2021-11-19 14:00:00,198.37,198.39,198.14,198.2,13921.0,173.0493,173.0668,172.8487,172.901,13921.0
2021-11-19 14:05:00,198.2,198.46,198.18,198.46,22060.0,172.901,173.1278,172.8836,173.1278,22060.0
2021-11-19 14:10:00,198.42,198.49,198.35,198.37,3478.0,173.0929,173.154,173.0319,173.0493,3478.0
2021-11-19 14:15:00,198.36,198.38,198.31,198.32,2800.0,173.0406,173.058,172.997,173.0057,2800.0
2021-11-19 14:20:00,198.36,198.4,198.22,198.25,3298.0,173.0406,173.0755,172.9185,172.9446,3298.0
2021-11-19 14:25:00,198.25,198.3,198.08,198.09,7476.0,172.9446,172.9882,172.7963,172.805,7476.0
2021-11-19 14:30:00,198.11,198.16,197.86,197.92,5611.0,172.8225,172.8661,172.6044,172.6567,5611.0
2021-11-19 14:35:00,197.96,198.08,197.92,198.02,9766.0,172.6916,172.7963,172.6567,172.744,9766.0
2021-11-19 14:40:00,198.02,198.08,197.85,197.93,6060.0,172.744,172.7963,172.5957,172.6655,6060.0
2021-11-19 14:45:00,197.96,197.97,197.89,197.96,5553.0,172.6916,172.7004,172.6306,172.6916,5553.0
2021-11-19 14:50:00,198.02,198.05,197.95,197.99,4027.0,172.744,172.7701,172.6829,172.7178,4027.0
2021-11-19 14:55:00,197.97,197.97,197.78,197.81,7646.0,172.7004,172.7004,172.5346,172.5608,7646.0
2021-11-19 15:00:00,197.78,198.12,197.78,197.99,11244.0,172.5346,172.8312,172.5346,172.7178,11244.0
2021-11-19 15:05:00,197.98,198.06,197.82,198.05,6415.0,172.7091,172.7789,172.5695,172.7701,6415.0
2021-11-19 15:10:00,198.05,198.18,197.97,198.16,24911.0,172.7701,172.8836,172.7004,172.8661,24911.0
2021-11-19 15:15:00,198.14,198.66,198.14,198.66,22897.0,172.8487,173.3023,172.8487,173.3023,22897.0
2021-11-19 15:20:00,198.66,198.73,198.51,198.67,10128.0,173.3023,173.3634,173.1714,173.311,10128.0
2021-11-19 15:25:00,198.65,198.72,198.49,198.49,9786.0,173.2936,173.3546,173.154,173.154,9786.0
2021-11-19 15:30:00,198.44,199.01,198.43,199.01,7765.0,173.1104,173.6076,173.1016,173.6076,7765.0
2021-11-19 15:35:00,199.05,199.25,198.86,198.99,16145.0,173.6425,173.817,173.4768,173.5902,16145.0
2021-11-19 15:40:00,199.02,199.02,198.7,198.73,17871.0,173.6163,173.6163,173.3372,173.3634,17871.0
2021-11-19 15:45:00,198.76,199.21,198.76,199.15,22935.0,173.3895,173.7821,173.3895,173.7297,22935.0
2021-11-19 15:50:00,199.14,199.14,198.74,198.74,52117.0,173.721,173.721,173.3721,173.3721,52117.0
2021-11-19 15:55:00,198.72,199.48,198.72,199.36,123900.0,173.3546,174.0176,173.3546,173.9129,123900.0
2021-11-22 09:30:00,202.76,203.03,201.64,201.66,28501.0,176.8789,177.1145,175.9019,175.9194,28501.0
2021-11-22 09:35:00,201.96,202.79,201.68,201.81,5783.0,176.1811,176.9051,175.9368,176.0502,5783.0
2021-11-22 09:40:00,201.68,201.68,200.79,201.68,7265.0,175.9368,175.9368,175.1604,175.9368,7265.0
2021-11-22 09:45:00,201.69,201.8,201.44,201.6,11100.0,175.9455,176.0415,175.7274,175.867,11100.0
2021-11-22 09:50:00,201.67,201.71,201.13,201.31,9159.0,175.9281,175.963,175.457,175.614,9159.0
2021-11-22 09:55:00,201.2,201.73,201.13,201.67,8191.0,175.5181,175.9804,175.457,175.9281,8191.0
2021-11-22 10:00:00,201.67,202.3,201.65,202.16,6118.0,175.9281,176.4777,175.9106,176.3555,6118.0
2021-11-22 10:05:00,202.16,202.51,202.16,202.51,4465.0,176.3555,176.6609,176.3555,176.6609,4465.0
2021-11-22 10:10:00,202.71,202.79,202.57,202.75,6771.0,176.8353,176.9051,176.7132,176.8702,6771.0
2021-11-22 10:15:00,202.81,203.2,202.8,203.19,5480.0,176.9226,177.2628,176.9138,177.2541,5480.0
2021-11-22 10:20:00,203.04,203.32,202.81,203.25,8845.0,177.1232,177.3675,176.9226,177.3064,8845.0
2021-11-22 10:25:00,203.22,203.26,202.98,203.17,11161.0,177.2802,177.3151,177.0709,177.2366,11161.0
2021-11-22 10:30:00,203.21,203.31,203.01,203.01,4371.0,177.2715,177.3587,177.097,177.097,4371.0
2021-11-22 10:35:00,202.93,203.09,202.85,202.98,7187.0,177.0272,177.1668,176.9575,177.0709,7187.0
2021-11-22 10:40:00,202.9,203.15,202.82,202.85,6178.0,177.0011,177.2192,176.9313,176.9575,6178.0
2021-11-22 10:45:00,202.84,202.91,202.55,202.77,7868.0,176.9487,177.0098,176.6958,176.8877,7868.0
2021-11-22 10:50:00,202.79,203.02,202.79,202.79,7011.0,176.9051,177.1058,176.9051,176.9051,7011.0
2021-11-22 10:55:00,202.84,203.27,202.79,203.09,7961.0,176.9487,177.3238,176.9051,177.1668,7961.0
2021-11-22 11:00:00,203.15,203.27,202.92,203.27,3917.0,177.2192,177.3238,177.0185,177.3238,3917.0
2021-11-22 11:05:00,203.32,203.5,203.32,203.32,6000.0,177.3675,177.5245,177.3675,177.3675,6000.0
2021-11-22 11:10:00,203.4,203.86,203.4,203.84,6749.0,177.4373,177.8385,177.4373,177.8211,6749.0
2021-11-22 11:15:00,203.99,204.27,203.92,204.17,10085.0,177.9519,178.1962,177.8909,178.109,10085.0
2021-11-22 11:20:00,204.19,204.8,204.18,204.69,9106.0,178.1264,178.6586,178.1177,178.5626,9106.0
2021-11-22 11:25:00,204.69,204.71,204.41,204.49,4912.0,178.5626,178.58,178.3183,178.3881,4912.0
2021-11-22 11:30:00,204.44,204.58,204.27,204.45,5910.0,178.3445,178.4666,178.1962,178.3532,5910.0
2021-11-22 11:35:00,204.45,204.67,204.45,204.63,13772.0,178.3532,178.5451,178.3532,178.5103,13772.0
2021-11-22 11:40:00,204.66,204.8,204.38,204.8,6034.0,178.5364,178.6586,178.2922,178.6586,6034.0
2021-11-22 11:45:00,204.7,204.71,204.26,204.51,3768.0,178.5713,178.58,178.1875,178.4056,3768.0
2021-11-22 11:50:00,204.52,204.6,203.98,203.98,11678.0,178.4143,178.4841,177.9432,177.9432,11678.0
2021-11-22 11:55:00,203.9,204.09,203.49,203.7,10974.0,177.8734,178.0392,177.5158,177.699,10974.0
2021-11-22 12:00:00,203.63,204.02,203.58,204.02,5098.0,177.6379,177.9781,177.5943,177.9781,5098.0
2021-11-22 12:05:00,203.98,204.18,203.93,204.18,8770.0,177.9432,178.1177,177.8996,178.1177,8770.0
2021-11-22 12:10:00,204.3,204.4,204.15,204.26,4749.0,178.2224,178.3096,178.0915,178.1875,4749.0
2021-11-22 12:15:00,204.37,204.53,204.28,204.38,7904.0,178.2834,178.423,178.2049,178.2922,7904.0
2021-11-22 12:20:00,204.47,204.59,204.24,204.24,7047.0,178.3707,178.4754,178.17,178.17,7047.0
2021-11-22 12:25:00,204.35,204.7,204.14,204.57,6571.0,178.266,178.5713,178.0828,178.4579,6571.0
2021-11-22 12:30:00,204.56,204.78,204.48,204.52,3713.0,178.4492,178.6411,178.3794,178.4143,3713.0
2021-11-22 12:35:00,204.52,204.6,204.43,204.6,3680.0,178.4143,178.4841,178.3358,178.4841,3680.0
2021-11-22 12:40:00,204.65,204.76,204.51,204.57,5586.0,178.5277,178.6237,178.4056,178.4579,5586.0
2021-11-22 12:45:00,204.56,204.56,204.39,204.39,3416.0,178.4492,178.4492,178.3009,178.3009,3416.0
2021-11-22 12:50:00,204.45,204.65,204.3,204.58,7755.0,178.3532,178.5277,178.2224,178.4666,7755.0
2021-11-22 12:55:00,204.71,204.77,204.65,204.72,1498.0,178.58,178.6324,178.5277,178.5888,1498.0
2021-11-22 13:00:00,204.77,205.22,204.76,205.19,5401.0,178.6324,179.0249,178.6237,178.9988,5401.0
2021-11-22 13:05:00,205.2,205.31,204.96,205.0,5957.0,179.0075,179.1035,178.7981,178.833,5957.0
2021-11-22 13:10:00,205.02,205.18,205.02,205.18,2607.0,178.8505,178.99,178.8505,178.99,2607.0
2021-11-22 13:15:00,205.16,205.16,204.88,204.94,5306.0,178.9726,178.9726,178.7283,178.7807,5306.0
2021-11-22 13:20:00,204.94,204.98,204.83,204.9,3862.0,178.7807,178.8156,178.6847,178.7458,3862.0
2021-11-22 13:25:00,204.92,205.0,204.62,204.62,3325.0,178.7632,178.833,178.5015,178.5015,3325.0
2021-11-22 13:30:00,204.69,204.9,204.69,204.81,4396.0,178.5626,178.7458,178.5626,178.6673,4396.0
2021-11-22 13:35:00,204.89,205.12,204.86,205.08,3539.0,178.7371,178.9377,178.7109,178.9028,3539.0
2021-11-22 13:40:00,205.08,205.19,204.95,205.18,4419.0,178.9028,178.9988,178.7894,178.99,4419.0
2021-11-22 13:45:00,205.18,205.21,204.89,204.92,4609.0,178.99,179.0162,178.7371,178.7632,4609.0
2021-11-22 13:50:00,204.92,205.23,204.91,205.19,12153.0,178.7632,179.0337,178.7545,178.9988,12153.0
2021-11-22 13:55:00,205.22,205.22,205.03,205.09,7222.0,179.0249,179.0249,178.8592,178.9115,7222.0
2021-11-22 14:00:00,205.05,205.21,204.94,205.2,6791.0,178.8766,179.0162,178.7807,179.0075,6791.0
2021-11-22 14:05:00,205.2,205.23,205.0,205.0,3889.0,179.0075,179.0337,178.833,178.833,3889.0
2021-11-22 14:10:00,205.05,205.23,205.03,205.23,7115.0,178.8766,179.0337,178.8592,179.0337,7115.0
2021-11-22 14:15:00,205.21,205.26,205.08,205.17,8471.0,179.0162,179.0598,178.9028,178.9813,8471.0
2021-11-22 14:20:00,205.18,205.3,204.99,205.17,31039.0,178.99,179.0947,178.8243,178.9813,31039.0
2021-11-22 14:25:00,205.17,205.54,205.13,205.51,9346.0,178.9813,179.3041,178.9464,179.2779,9346.0
2021-11-22 14:30:00,205.48,205.48,205.31,205.31,10956.0,179.2518,179.2518,179.1035,179.1035,10956.0
2021-11-22 14:35:00,205.31,205.69,205.3,205.6,10047.0,179.1035,179.435,179.0947,179.3564,10047.0
2021-11-22 14:40:00,205.57,205.8,205.49,205.78,7447.0,179.3303,179.5309,179.2605,179.5135,7447.0
2021-11-22 14:45:00,205.84,205.91,205.71,205.91,7538.0,179.5658,179.6269,179.4524,179.6269,7538.0
2021-11-22 14:50:00,205.91,206.07,205.86,206.07,10754.0,179.6269,179.7664,179.5833,179.7664,10754.0
2021-11-22 14:55:00,206.07,206.09,205.92,206.03,7501.0,179.7664,179.7839,179.6356,179.7316,7501.0
2021-11-22 15:00:00,205.99,206.27,205.78,206.18,15369.0,179.6967,179.9409,179.5135,179.8624,15369.0
2021-11-22 15:05:00,206.16,206.27,206.08,206.18,7551.0,179.845,179.9409,179.7752,179.8624,7551.0
2021-11-22 15:10:00,206.22,206.38,206.12,206.21,14424.0,179.8973,180.0369,179.8101,179.8886,14424.0
2021-11-22 15:15:00,206.21,206.21,205.89,206.0,37466.0,179.8886,179.8886,179.6094,179.7054,37466.0
2021-11-22 15:20:00,206.01,206.07,205.88,206.05,10393.0,179.7141,179.7664,179.6007,179.749,10393.0
2021-11-22 15:25:00,206.0,206.32,206.0,206.24,22088.0,179.7054,179.9845,179.7054,179.9147,22088.0
2021-11-22 15:30:00,206.26,206.41,206.09,206.41,30134.0,179.9322,180.063,179.7839,180.063,30134.0
2021-11-22 15:35:00,206.42,206.5,206.24,206.42,26868.0,180.0718,180.1416,179.9147,180.0718,26868.0
2021-11-22 15:40:00,206.42,206.44,205.4,205.41,30386.0,180.0718,180.0892,179.182,179.1907,30386.0
2021-11-22 15:45:00,205.39,205.61,205.3,205.32,27675.0,179.1732,179.3652,179.0947,179.1122,27675.0
2021-11-22 15:50:00,205.15,205.3,204.67,204.72,49983.0,178.9639,179.0947,178.5451,178.5888,49983.0
2021-11-22 15:55:00,204.7,204.8,204.13,204.19,132378.0,178.5713,178.6586,178.0741,178.1264,132378.0
2021-11-23 09:30:00,205.88,206.74,205.65,205.84,20292.0,179.6007,180.3509,179.4001,179.5658,20292.0
2021-11-23 09:35:00,205.96,206.2,205.0,205.4,10945.0,179.6705,179.8799,178.833,179.182,10945.0
2021-11-23 09:40:00,205.5,206.36,205.46,206.35,23272.0,179.2692,180.0194,179.2343,180.0107,23272.0
2021-11-23 09:45:00,206.3,206.39,205.75,205.76,8755.0,179.9671,180.0456,179.4873,179.496,8755.0
2021-11-23 09:50:00,205.86,205.94,205.47,205.75,4628.0,179.5833,179.653,179.243,179.4873,4628.0
2021-11-23 09:55:00,205.95,206.07,205.68,205.76,5114.0,179.6618,179.7664,179.4262,179.496,5114.0
2021-11-23 10:00:00,205.72,205.72,205.3,205.64,3795.0,179.4611,179.4611,179.0947,179.3913,3795.0
2021-11-23 10:05:00,205.39,205.83,205.23,205.83,5176.0,179.1732,179.5571,179.0337,179.5571,5176.0
2021-11-23 10:10:00,205.83,206.02,205.7,205.9,4820.0,179.5571,179.7228,179.4437,179.6181,4820.0
2021-11-23 10:15:00,205.98,206.53,205.98,206.49,6770.0,179.6879,180.1677,179.6879,180.1328,6770.0
2021-11-23 10:20:00,206.56,206.6,206.35,206.36,8794.0,180.1939,180.2288,180.0107,180.0194,8794.0
2021-11-23 10:25:00,206.32,206.6,206.24,206.59,6197.0,179.9845,180.2288,179.9147,180.2201,6197.0
2021-11-23 10:30:00,206.59,206.79,206.32,206.59,13664.0,180.2201,180.3945,179.9845,180.2201,13664.0
2021-11-23 10:35:00,206.65,206.78,206.32,206.33,8182.0,180.2724,180.3858,179.9845,179.9933,8182.0
2021-11-23 10:40:00,206.34,206.93,206.32,206.8,14571.0,180.002,180.5167,179.9845,180.4033,14571.0
2021-11-23 10:45:00,206.78,207.38,206.78,207.35,7263.0,180.3858,180.9092,180.3858,180.8831,7263.0
2021-11-23 10:50:00,207.31,207.36,207.17,207.24,4956.0,180.8482,180.8918,180.726,180.7871,4956.0
2021-11-23 10:55:00,207.25,207.47,207.13,207.37,7529.0,180.7958,180.9877,180.6911,180.9005,7529.0
2021-11-23 11:00:00,207.47,207.49,206.86,207.12,13878.0,180.9877,181.0052,180.4556,180.6824,13878.0
2021-11-23 11:05:00,207.14,207.29,207.05,207.14,4111.0,180.6999,180.8307,180.6214,180.6999,4111.0
2021-11-23 11:10:00,207.15,207.69,207.12,207.63,11827.0,180.7086,181.1797,180.6824,181.1273,11827.0
2021-11-23 11:15:00,207.61,208.12,207.52,207.71,18235.0,181.1099,181.5548,181.0314,181.1971,18235.0
2021-11-23 11:20:00,207.68,207.87,207.46,207.52,12664.0,181.1709,181.3367,180.979,181.0314,12664.0
2021-11-23 11:25:00,207.53,207.59,207.4,207.57,7173.0,181.0401,181.0924,180.9267,181.075,7173.0
2021-11-23 11:30:00,207.52,207.74,207.46,207.48,8002.0,181.0314,181.2233,180.979,180.9965,8002.0
2021-11-23 11:35:00,207.47,208.19,207.39,207.98,8656.0,180.9877,181.6158,180.918,181.4326,8656.0
2021-11-23 11:40:00,208.03,208.2,207.92,208.1,6971.0,181.4763,181.6246,181.3803,181.5373,6971.0
2021-11-23 11:45:00,208.1,208.59,208.03,208.39,9045.0,181.5373,181.9648,181.4763,181.7903,9045.0
2021-11-23 11:50:00,208.43,208.87,208.43,208.62,15512.0,181.8252,182.209,181.8252,181.991,15512.0
2021-11-23 11:55:00,208.6,208.64,207.8,207.8,16758.0,181.9735,182.0084,181.2756,181.2756,16758.0
2021-11-23 12:00:00,207.77,207.87,207.62,207.79,6283.0,181.2495,181.3367,181.1186,181.2669,6283.0
2021-11-23 12:05:00,207.77,207.77,207.58,207.68,3558.0,181.2495,181.2495,181.0837,181.1709,3558.0
2021-11-23 12:10:00,207.68,207.81,207.44,207.44,4750.0,181.1709,181.2843,180.9616,180.9616,4750.0
2021-11-23 12:15:00,207.44,207.54,207.37,207.53,4306.0,180.9616,181.0488,180.9005,181.0401,4306.0
2021-11-23 12:20:00,207.56,207.97,207.51,207.97,4857.0,181.0663,181.4239,181.0226,181.4239,4857.0
2021-11-23 12:25:00,208.03,208.15,207.78,207.78,4923.0,181.4763,181.5809,181.2582,181.2582,4923.0
2021-11-23 12:30:00,207.81,207.9,207.75,207.76,3897.0,181.2843,181.3629,181.232,181.2407,3897.0
2021-11-23 12:35:00,207.76,207.87,207.64,207.79,8296.0,181.2407,181.3367,181.136,181.2669,8296.0
2021-11-23 12:40:00,207.83,207.88,207.66,207.72,4272.0,181.3018,181.3454,181.1535,181.2058,4272.0
2021-11-23 12:45:00,207.69,208.02,207.66,207.92,7822.0,181.1797,181.4675,181.1535,181.3803,7822.0
2021-11-23 12:50:00,207.82,207.87,207.41,207.42,5309.0,181.2931,181.3367,180.9354,180.9441,5309.0
2021-11-23 12:55:00,207.41,207.59,207.25,207.58,6931.0,180.9354,181.0924,180.7958,181.0837,6931.0
2021-11-23 13:00:00,207.58,207.75,207.56,207.68,8164.0,181.0837,181.232,181.0663,181.1709,8164.0
2021-11-23 13:05:00,207.68,207.84,207.61,207.68,6297.0,181.1709,181.3105,181.1099,181.1709,6297.0
2021-11-23 13:10:00,207.65,207.68,207.51,207.55,9203.0,181.1448,181.1709,181.0226,181.0575,9203.0
2021-11-23 13:15:00,207.54,207.71,207.49,207.59,7869.0,181.0488,181.1971,181.0052,181.0924,7869.0
2021-11-23 13:20:00,207.63,207.74,207.62,207.73,2871.0,181.1273,181.2233,181.1186,181.2146,2871.0
2021-11-23 13:25:00,207.73,207.97,207.73,207.97,9295.0,181.2146,181.4239,181.2146,181.4239,9295.0
2021-11-23 13:30:00,207.94,208.12,207.87,208.11,4873.0,181.3978,181.5548,181.3367,181.5461,4873.0
2021-11-23 13:35:00,208.09,208.29,208.08,208.27,8500.0,181.5286,181.7031,181.5199,181.6856,8500.0
2021-11-23 13:40:00,208.28,208.34,208.05,208.12,2407.0,181.6944,181.7467,181.4937,181.5548,2407.0
2021-11-23 13:45:00,208.13,208.46,208.1,208.46,5908.0,181.5635,181.8514,181.5373,181.8514,5908.0
2021-11-23 13:50:00,208.46,208.54,208.42,208.5,6106.0,181.8514,181.9212,181.8165,181.8863,6106.0
2021-11-23 13:55:00,208.49,208.49,208.06,208.1,6421.0,181.8775,181.8775,181.5024,181.5373,6421.0
2021-11-23 14:00:00,208.08,208.15,208.0,208.03,4786.0,181.5199,181.5809,181.4501,181.4763,4786.0
2021-11-23 14:05:00,208.07,208.25,208.03,208.25,8627.0,181.5112,181.6682,181.4763,181.6682,8627.0
2021-11-23 14:10:00,208.28,208.29,208.14,208.15,3047.0,181.6944,181.7031,181.5722,181.5809,3047.0
2021-11-23 14:15:00,208.1,208.1,207.75,207.75,8819.0,181.5373,181.5373,181.232,181.232,8819.0
2021-11-23 14:20:00,207.75,207.97,207.72,207.95,6791.0,181.232,181.4239,181.2058,181.4065,6791.0
2021-11-23 14:25:00,208.03,208.15,207.95,208.01,5251.0,181.4763,181.5809,181.4065,181.4588,5251.0
2021-11-23 14:30:00,208.03,208.05,207.7,207.87,6333.0,181.4763,181.4937,181.1884,181.3367,6333.0
2021-11-23 14:35:00,207.93,208.15,207.88,207.98,6900.0,181.389,181.5809,181.3454,181.4326,6900.0
2021-11-23 14:40:00,208.03,208.21,208.03,208.21,3509.0,181.4763,181.6333,181.4763,181.6333,3509.0
2021-11-23 14:45:00,208.26,208.39,208.05,208.28,10273.0,181.6769,181.7903,181.4937,181.6944,10273.0
2021-11-23 14:50:00,208.26,208.61,208.01,208.57,7702.0,181.6769,181.9822,181.4588,181.9473,7702.0
2021-11-23 14:55:00,208.56,208.65,208.46,208.53,6349.0,181.9386,182.0171,181.8514,181.9124,6349.0
2021-11-23 15:00:00,208.57,208.62,208.48,208.58,6969.0,181.9473,181.991,181.8688,181.9561,6969.0
2021-11-23 15:05:00,208.61,208.84,208.61,208.83,5199.0,181.9822,182.1829,181.9822,182.1742,5199.0
2021-11-23 15:10:00,208.78,208.78,208.53,208.59,8430.0,182.1305,182.1305,181.9124,181.9648,8430.0
2021-11-23 15:15:00,208.58,208.62,208.09,208.1,14549.0,181.9561,181.991,181.5286,181.5373,14549.0
2021-11-23 15:20:00,208.12,208.4,208.12,208.34,12113.0,181.5548,181.799,181.5548,181.7467,12113.0
2021-11-23 15:25:00,208.4,208.51,208.14,208.24,10434.0,181.799,181.895,181.5722,181.6595,10434.0
2021-11-23 15:30:00,208.23,208.43,208.18,208.4,20064.0,181.6507,181.8252,181.6071,181.799,20064.0
2021-11-23 15:35:00,208.38,208.78,208.28,208.55,21376.0,181.7816,182.1305,181.6944,181.9299,21376.0
2021-11-23 15:40:00,208.56,208.84,208.53,208.58,22501.0,181.9386,182.1829,181.9124,181.9561,22501.0
2021-11-23 15:45:00,208.57,208.87,208.57,208.86,30637.0,181.9473,182.209,181.9473,182.2003,30637.0
2021-11-23 15:50:00,208.89,209.22,208.88,209.06,46388.0,182.2265,182.5144,182.2178,182.3748,46388.0
2021-11-23 15:55:00,209.09,209.17,208.86,209.03,128506.0,182.401,182.4708,182.2003,182.3486,128506.0
2021-11-24 09:30:00,208.3,208.57,207.65,208.24,20099.0,181.7118,181.9473,181.1448,181.6595,20099.0
2021-11-24 09:35:00,208.22,209.15,208.21,208.97,4438.0,181.642,182.4533,181.6333,182.2963,4438.0
2021-11-24 09:40:00,209.1,209.47,208.5,209.25,13343.0,182.4097,182.7325,181.8863,182.5405,13343.0
2021-11-24 09:45:00,209.39,210.24,209.14,209.93,15423.0,182.6627,183.4042,182.4446,183.1337,15423.0
2021-11-24 09:50:00,209.86,209.95,209.44,209.77,18630.0,183.0727,183.1512,182.7063,182.9942,18630.0
2021-11-24 09:55:00,209.83,209.97,209.59,209.76,17897.0,183.0465,183.1686,182.8371,182.9854,17897.0
2021-11-24 10:00:00,209.76,209.95,209.36,209.94,23976.0,182.9854,183.1512,182.6365,183.1425,23976.0
2021-11-24 10:05:00,209.95,210.1,209.73,209.92,13956.0,183.1512,183.282,182.9593,183.125,13956.0
2021-11-24 10:10:00,209.9,210.16,209.79,210.15,7490.0,183.1076,183.3344,183.0116,183.3257,7490.0
2021-11-24 10:15:00,210.09,210.24,209.91,209.95,7841.0,183.2733,183.4042,183.1163,183.1512,7841.0
2021-11-24 10:20:00,209.89,210.14,209.64,209.77,20782.0,183.0988,183.3169,182.8808,182.9942,20782.0
2021-11-24 10:25:00,209.91,210.12,209.88,210.0,8043.0,183.1163,183.2995,183.0901,183.1948,8043.0
2021-11-24 10:30:00,209.94,210.14,209.7,209.8,37051.0,183.1425,183.3169,182.9331,183.0203,37051.0
2021-11-24 10:35:00,209.81,209.99,209.68,209.99,11749.0,183.0291,183.1861,182.9157,183.1861,11749.0
2021-11-24 10:40:00,210.0,210.0,209.65,209.79,9700.0,183.1948,183.1948,182.8895,183.0116,9700.0
2021-11-24 10:45:00,209.71,209.85,209.36,209.51,7063.0,182.9418,183.064,182.6365,182.7674,7063.0
2021-11-24 10:50:00,209.51,209.66,209.32,209.32,5155.0,182.7674,182.8982,182.6016,182.6016,5155.0
2021-11-24 10:55:00,209.31,209.52,209.16,209.2,3640.0,182.5929,182.7761,182.462,182.4969,3640.0
2021-11-24 11:00:00,209.17,209.66,209.17,209.36,11025.0,182.4708,182.8982,182.4708,182.6365,11025.0
2021-11-24 11:05:00,209.25,209.49,209.22,209.27,4810.0,182.5405,182.7499,182.5144,182.558,4810.0
2021-11-24 11:10:00,209.21,209.41,208.86,209.0,5941.0,182.5056,182.6801,182.2003,182.3225,5941.0
2021-11-24 11:15:00,209.17,209.2,208.89,209.0,5966.0,182.4708,182.4969,182.2265,182.3225,5966.0
2021-11-24 11:20:00,208.95,209.11,208.76,208.86,4472.0,182.2788,182.4184,182.1131,182.2003,4472.0
2021-11-24 11:25:00,208.84,208.9,208.35,208.36,9407.0,182.1829,182.2352,181.7554,181.7641,9407.0
2021-11-24 11:30:00,208.41,208.48,207.84,207.93,7363.0,181.8078,181.8688,181.3105,181.389,7363.0
2021-11-24 11:35:00,207.9,207.9,207.41,207.59,7139.0,181.3629,181.3629,180.9354,181.0924,7139.0
2021-11-24 11:40:00,207.5,207.53,207.25,207.38,4968.0,181.0139,181.0401,180.7958,180.9092,4968.0
2021-11-24 11:45:00,207.37,207.85,207.36,207.84,5484.0,180.9005,181.3192,180.8918,181.3105,5484.0
2021-11-24 11:50:00,207.82,208.02,207.79,208.02,5922.0,181.2931,181.4675,181.2669,181.4675,5922.0
2021-11-24 11:55:00,207.92,208.01,207.75,207.93,3831.0,181.3803,181.4588,181.232,181.389,3831.0
2021-11-24 12:00:00,207.94,208.0,207.87,207.94,1044.0,181.3978,181.4501,181.3367,181.3978,1044.0
2021-11-24 12:05:00,207.87,208.16,207.85,207.96,5117.0,181.3367,181.5897,181.3192,181.4152,5117.0
2021-11-24 12:10:00,207.99,208.42,207.99,208.42,2197.0,181.4414,181.8165,181.4414,181.8165,2197.0
2021-11-24 12:15:00,208.35,208.47,208.29,208.47,4154.0,181.7554,181.8601,181.7031,181.8601,4154.0
2021-11-24 12:20:00,208.47,208.9,208.44,208.9,3341.0,181.8601,182.2352,181.8339,182.2352,3341.0
2021-11-24 12:25:00,208.8,208.84,208.62,208.66,4718.0,182.148,182.1829,181.991,182.0258,4718.0
2021-11-24 12:30:00,208.62,208.88,208.6,208.85,1533.0,181.991,182.2178,181.9735,182.1916,1533.0
2021-11-24 12:35:00,208.84,208.9,208.69,208.7,3640.0,182.1829,182.2352,182.052,182.0607,3640.0
2021-11-24 12:40:00,208.68,208.83,208.63,208.8,5032.0,182.0433,182.1742,181.9997,182.148,5032.0
2021-11-24 12:45:00,208.82,209.03,208.76,208.98,7103.0,182.1654,182.3486,182.1131,182.305,7103.0
2021-11-24 12:50:00,208.99,209.02,208.77,208.98,2900.0,182.3137,182.3399,182.1218,182.305,2900.0
2021-11-24 12:55:00,208.97,209.14,208.93,209.14,5947.0,182.2963,182.4446,182.2614,182.4446,5947.0
2021-11-24 13:00:00,209.24,209.3,209.19,209.24,4587.0,182.5318,182.5842,182.4882,182.5318,4587.0
2021-11-24 13:05:00,209.24,209.24,209.04,209.09,5181.0,182.5318,182.5318,182.3573,182.401,5181.0
2021-11-24 13:10:00,209.08,209.2,209.04,209.11,6409.0,182.3922,182.4969,182.3573,182.4184,6409.0
2021-11-24 13:15:00,209.13,209.28,209.12,209.18,3712.0,182.4359,182.5667,182.4271,182.4795,3712.0
2021-11-24 13:20:00,209.21,209.26,209.09,209.16,7412.0,182.5056,182.5493,182.401,182.462,7412.0
2021-11-24 13:25:00,209.16,209.21,209.1,209.2,2205.0,182.462,182.5056,182.4097,182.4969,2205.0
2021-11-24 13:30:00,209.24,209.24,209.12,209.24,10500.0,182.5318,182.5318,182.4271,182.5318,10500.0
2021-11-24 13:35:00,209.27,209.31,209.04,209.16,6810.0,182.558,182.5929,182.3573,182.462,6810.0
2021-11-24 13:40:00,209.08,209.28,209.08,209.23,3284.0,182.3922,182.5667,182.3922,182.5231,3284.0
2021-11-24 13:45:00,209.26,209.51,209.21,209.51,5725.0,182.5493,182.7674,182.5056,182.7674,5725.0
2021-11-24 13:50:00,209.55,209.56,209.46,209.47,3752.0,182.8022,182.811,182.7237,182.7325,3752.0
2021-11-24 13:55:00,209.47,209.55,209.36,209.36,7786.0,182.7325,182.8022,182.6365,182.6365,7786.0
2021-11-24 14:00:00,209.36,209.58,209.12,209.24,3821.0,182.6365,182.8284,182.4271,182.5318,3821.0
2021-11-24 14:05:00,209.29,209.29,208.96,209.21,6300.0,182.5754,182.5754,182.2876,182.5056,6300.0
2021-11-24 14:10:00,209.15,209.32,209.1,209.23,1250.0,182.4533,182.6016,182.4097,182.5231,1250.0
2021-11-24 14:15:00,209.26,209.37,209.24,209.28,3447.0,182.5493,182.6452,182.5318,182.5667,3447.0
2021-11-24 14:20:00,209.24,209.28,209.15,209.21,3344.0,182.5318,182.5667,182.4533,182.5056,3344.0
2021-11-24 14:25:00,209.28,209.33,209.1,209.11,4412.0,182.5667,182.6103,182.4097,182.4184,4412.0
2021-11-24 14:30:00,209.14,209.29,209.05,209.07,5268.0,182.4446,182.5754,182.3661,182.3835,5268.0
2021-11-24 14:35:00,209.12,209.21,209.08,209.13,3215.0,182.4271,182.5056,182.3922,182.4359,3215.0
2021-11-24 14:40:00,209.1,209.18,209.05,209.14,3900.0,182.4097,182.4795,182.3661,182.4446,3900.0
2021-11-24 14:45:00,209.13,209.17,208.97,208.98,3515.0,182.4359,182.4708,182.2963,182.305,3515.0
2021-11-24 14:50:00,209.03,209.22,209.03,209.15,6008.0,182.3486,182.5144,182.3486,182.4533,6008.0
2021-11-24 14:55:00,209.12,209.19,209.01,209.11,7115.0,182.4271,182.4882,182.3312,182.4184,7115.0
2021-11-24 15:00:00,209.07,209.27,209.03,209.26,6440.0,182.3835,182.558,182.3486,182.5493,6440.0
2021-11-24 15:05:00,209.25,209.45,209.23,209.31,10305.0,182.5405,182.715,182.5231,182.5929,10305.0
2021-11-24 15:10:00,209.24,209.45,209.24,209.44,3170.0,182.5318,182.715,182.5318,182.7063,3170.0
2021-11-24 15:15:00,209.47,209.47,209.08,209.17,9255.0,182.7325,182.7325,182.3922,182.4708,9255.0
2021-11-24 15:20:00,209.26,209.35,209.1,209.1,7292.0,182.5493,182.6278,182.4097,182.4097,7292.0
2021-11-24 15:25:00,209.21,209.39,209.21,209.28,7716.0,182.5056,182.6627,182.5056,182.5667,7716.0
2021-11-24 15:30:00,209.19,209.19,208.91,208.91,9847.0,182.4882,182.4882,182.2439,182.2439,9847.0
2021-11-24 15:35:00,208.91,208.94,208.7,208.7,11705.0,182.2439,182.2701,182.0607,182.0607,11705.0
2021-11-24 15:40:00,208.71,208.8,208.52,208.8,11137.0,182.0695,182.148,181.9037,182.148,11137.0
2021-11-24 15:45:00,208.78,208.82,208.57,208.61,15535.0,182.1305,182.1654,181.9473,181.9822,15535.0
2021-11-24 15:50:00,208.54,208.78,208.39,208.67,23093.0,181.9212,182.1305,181.7903,182.0346,23093.0
2021-11-24 15:55:00,208.71,208.88,208.49,208.59,74630.0,182.0695,182.2178,181.8775,181.9648,74630.0
2021-11-26 09:30:00,201.4,201.87,198.25,198.25,37872.0,175.6925,176.1026,172.9446,172.9446,37872.0
2021-11-26 09:35:00,198.48,200.75,198.48,199.24,42158.0,173.1453,175.1255,173.1453,173.8083,42158.0
2021-11-26 09:40:00,199.09,199.11,197.31,198.4,19232.0,173.6774,173.6948,172.1246,173.0755,19232.0
2021-11-26 09:45:00,198.16,198.44,197.74,198.05,11223.0,172.8661,173.1104,172.4997,172.7701,11223.0
2021-11-26 09:50:00,197.88,197.88,197.2,197.51,12960.0,172.6218,172.6218,172.0286,172.2991,12960.0
2021-11-26 09:55:00,197.5,197.51,196.99,197.34,17572.0,172.2904,172.2991,171.8455,172.1508,17572.0
2021-11-26 10:00:00,197.24,197.87,196.88,197.58,20447.0,172.0635,172.6131,171.7495,172.3601,20447.0
2021-11-26 10:05:00,197.48,198.28,197.24,197.83,19193.0,172.2729,172.9708,172.0635,172.5782,19193.0
2021-11-26 10:10:00,197.79,197.91,196.94,197.3,22148.0,172.5433,172.648,171.8018,172.1159,22148.0
2021-11-26 10:15:00,197.43,197.49,196.93,197.18,39632.0,172.2293,172.2816,171.7931,172.0112,39632.0
2021-11-26 10:20:00,197.26,198.5,197.18,198.36,24723.0,172.081,173.1627,172.0112,173.0406,24723.0
2021-11-26 10:25:00,198.22,198.23,197.59,198.0,8524.0,172.9185,172.9272,172.3689,172.7265,8524.0
2021-11-26 10:30:00,198.02,198.54,197.75,198.49,10942.0,172.744,173.1976,172.5084,173.154,10942.0
2021-11-26 10:35:00,198.46,199.16,198.18,198.81,11352.0,173.1278,173.7385,172.8836,173.4331,11352.0
2021-11-26 10:40:00,198.95,199.4,198.67,199.2,7945.0,173.5553,173.9478,173.311,173.7734,7945.0
2021-11-26 10:45:00,199.02,199.27,198.7,199.17,6129.0,173.6163,173.8344,173.3372,173.7472,6129.0
2021-11-26 10:50:00,199.0,199.05,198.61,198.98,13504.0,173.5989,173.6425,173.2587,173.5814,13504.0
2021-11-26 10:55:00,198.91,198.94,198.66,198.79,12407.0,173.5204,173.5465,173.3023,173.4157,12407.0
2021-11-26 11:00:00,198.74,198.74,198.18,198.18,6517.0,173.3721,173.3721,172.8836,172.8836,6517.0
2021-11-26 11:05:00,198.28,199.11,198.23,199.0,16165.0,172.9708,173.6948,172.9272,173.5989,16165.0
2021-11-26 11:10:00,198.95,199.06,198.47,198.55,11528.0,173.5553,173.6512,173.1365,173.2063,11528.0
2021-11-26 11:15:00,198.64,198.64,197.87,198.0,6811.0,173.2848,173.2848,172.6131,172.7265,6811.0
2021-11-26 11:20:00,198.01,198.01,197.43,197.72,8684.0,172.7353,172.7353,172.2293,172.4823,8684.0
2021-11-26 11:25:00,197.89,198.16,197.81,198.16,10033.0,172.6306,172.8661,172.5608,172.8661,10033.0
2021-11-26 11:30:00,198.14,198.46,197.92,198.28,10688.0,172.8487,173.1278,172.6567,172.9708,10688.0
2021-11-26 11:35:00,198.31,199.0,198.31,198.96,6408.0,172.997,173.5989,172.997,173.564,6408.0
2021-11-26 11:40:00,198.97,199.02,198.32,198.63,10483.0,173.5727,173.6163,173.0057,173.2761,10483.0
2021-11-26 11:45:00,198.58,199.02,198.5,198.7,24141.0,173.2325,173.6163,173.1627,173.3372,24141.0
2021-11-26 11:50:00,198.67,198.73,198.12,198.38,24036.0,173.311,173.3634,172.8312,173.058,24036.0
2021-11-26 11:55:00,198.38,198.64,198.23,198.54,16778.0,173.058,173.2848,172.9272,173.1976,16778.0
2021-11-26 12:00:00,198.54,198.84,198.26,198.4,9547.0,173.1976,173.4593,172.9533,173.0755,9547.0
2021-11-26 12:05:00,198.43,199.46,198.34,199.34,11842.0,173.1016,174.0002,173.0231,173.8955,11842.0
2021-11-26 12:10:00,199.32,199.96,199.32,199.76,14805.0,173.878,174.4364,173.878,174.2619,14805.0
2021-11-26 12:15:00,199.82,199.83,199.17,199.2,8536.0,174.3142,174.3229,173.7472,173.7734,8536.0
2021-11-26 12:20:00,199.21,199.63,199.09,199.58,7427.0,173.7821,174.1485,173.6774,174.1049,7427.0
2021-11-26 12:25:00,199.53,199.89,199.43,199.68,10846.0,174.0612,174.3753,173.974,174.1921,10846.0
2021-11-26 12:30:00,199.64,200.82,199.64,200.82,18851.0,174.1572,175.1866,174.1572,175.1866,18851.0
2021-11-26 12:35:00,200.82,201.32,200.82,200.87,21678.0,175.1866,175.6228,175.1866,175.2302,21678.0
2021-11-26 12:40:00,200.75,201.14,200.63,201.09,14086.0,175.1255,175.4657,175.0208,175.4221,14086.0
2021-11-26 12:45:00,201.2,201.21,200.39,200.56,18050.0,175.5181,175.5268,174.8115,174.9598,18050.0
2021-11-26 12:50:00,200.47,200.49,199.79,199.95,57506.0,174.8813,174.8987,174.288,174.4276,57506.0
2021-11-26 12:55:00,199.87,200.79,199.84,200.31,72412.0,174.3578,175.1604,174.3317,174.7417,72412.0
2021-11-29 09:30:00,203.84,204.16,202.68,202.68,33174.0,177.8211,178.1002,176.8092,176.8092,33174.0
2021-11-29 09:35:00,202.45,203.1,202.1,202.11,6349.0,176.6085,177.1755,176.3032,176.3119,6349.0
2021-11-29 09:40:00,202.09,202.11,201.36,201.99,10642.0,176.2945,176.3119,175.6576,176.2072,10642.0
2021-11-29 09:45:00,201.99,202.13,200.91,201.21,10640.0,176.2072,176.3294,175.2651,175.5268,10640.0
2021-11-29 09:50:00,200.91,200.91,200.21,200.21,7438.0,175.2651,175.2651,174.6544,174.6544,7438.0
2021-11-29 09:55:00,200.42,200.52,199.9,200.43,8763.0,174.8376,174.9249,174.384,174.8464,8763.0
2021-11-29 10:00:00,200.25,200.91,200.22,200.62,19094.0,174.6893,175.2651,174.6632,175.0121,19094.0
2021-11-29 10:05:00,200.49,200.85,199.99,200.61,7685.0,174.8987,175.2127,174.4625,175.0034,7685.0
2021-11-29 10:10:00,200.54,201.01,200.47,200.47,9687.0,174.9423,175.3523,174.8813,174.8813,9687.0
2021-11-29 10:15:00,200.46,201.03,200.42,200.97,5522.0,174.8725,175.3698,174.8376,175.3174,5522.0
2021-11-29 10:20:00,201.03,201.2,200.56,200.79,7279.0,175.3698,175.5181,174.9598,175.1604,7279.0
2021-11-29 10:25:00,200.81,200.81,200.14,200.2,9061.0,175.1779,175.1779,174.5934,174.6457,9061.0
2021-11-29 10:30:00,200.23,200.25,199.86,200.19,13472.0,174.6719,174.6893,174.3491,174.637,13472.0
2021-11-29 10:35:00,200.25,200.56,199.92,200.28,5726.0,174.6893,174.9598,174.4015,174.7155,5726.0
2021-11-29 10:40:00,200.11,200.24,199.57,199.9,26117.0,174.5672,174.6806,174.0961,174.384,26117.0
2021-11-29 10:45:00,200.0,200.25,199.8,199.9,8843.0,174.4712,174.6893,174.2968,174.384,8843.0
2021-11-29 10:50:00,199.88,200.29,199.71,200.05,16976.0,174.3666,174.7242,174.2183,174.5149,16976.0
2021-11-29 10:55:00,200.12,200.29,200.06,200.23,17982.0,174.5759,174.7242,174.5236,174.6719,17982.0
2021-11-29 11:00:00,200.19,200.69,200.17,200.61,10816.0,174.637,175.0732,174.6195,175.0034,10816.0
2021-11-29 11:05:00,200.73,200.79,200.57,200.58,6050.0,175.1081,175.1604,174.9685,174.9772,6050.0
2021-11-29 11:10:00,200.57,200.87,200.48,200.79,15085.0,174.9685,175.2302,174.89,175.1604,15085.0
2021-11-29 11:15:00,200.82,200.87,200.61,200.66,11897.0,175.1866,175.2302,175.0034,175.047,11897.0
2021-11-29 11:20:00,200.76,200.93,200.69,200.81,3815.0,175.1342,175.2825,175.0732,175.1779,3815.0
2021-11-29 11:25:00,200.74,200.74,200.07,200.13,5175.0,175.1168,175.1168,174.5323,174.5847,5175.0
2021-11-29 11:30:00,200.13,200.4,200.07,200.27,15505.0,174.5847,174.8202,174.5323,174.7068,15505.0
2021-11-29 11:35:00,200.31,200.53,200.25,200.42,8555.0,174.7417,174.9336,174.6893,174.8376,8555.0
2021-11-29 11:40:00,200.46,200.75,200.46,200.65,5380.0,174.8725,175.1255,174.8725,175.0383,5380.0
2021-11-29 11:45:00,200.58,200.92,200.58,200.84,5531.0,174.9772,175.2738,174.9772,175.204,5531.0
2021-11-29 11:50:00,200.8,200.95,200.61,200.91,8080.0,175.1691,175.3,175.0034,175.2651,8080.0
2021-11-29 11:55:00,200.97,201.05,200.83,201.01,2488.0,175.3174,175.3872,175.1953,175.3523,2488.0
2021-11-29 12:00:00,200.99,201.11,200.83,201.0,11401.0,175.3349,175.4396,175.1953,175.3436,11401.0
2021-11-29 12:05:00,201.0,201.4,200.99,201.19,7510.0,175.3436,175.6925,175.3349,175.5093,7510.0
2021-11-29 12:10:00,201.14,201.52,201.14,201.41,4241.0,175.4657,175.7972,175.4657,175.7013,4241.0
2021-11-29 12:15:00,201.41,201.92,201.4,201.86,3533.0,175.7013,176.1462,175.6925,176.0938,3533.0
2021-11-29 12:20:00,201.84,202.47,201.84,202.47,3157.0,176.0764,176.626,176.0764,176.626,3157.0
2021-11-29 12:25:00,202.52,202.52,202.16,202.17,8107.0,176.6696,176.6696,176.3555,176.3643,8107.0
2021-11-29 12:30:00,202.18,202.51,202.13,202.43,4392.0,176.373,176.6609,176.3294,176.5911,4392.0
2021-11-29 12:35:00,202.41,202.72,202.31,202.59,7712.0,176.5736,176.8441,176.4864,176.7306,7712.0
2021-11-29 12:40:00,202.56,202.88,202.56,202.76,5846.0,176.7045,176.9836,176.7045,176.8789,5846.0
2021-11-29 12:45:00,202.73,202.79,202.4,202.42,9074.0,176.8528,176.9051,176.5649,176.5823,9074.0
2021-11-29 12:50:00,202.38,202.44,202.28,202.3,3168.0,176.5475,176.5998,176.4602,176.4777,3168.0
2021-11-29 12:55:00,202.3,202.46,202.3,202.33,6042.0,176.4777,176.6172,176.4777,176.5038,6042.0
2021-11-29 13:00:00,202.31,202.32,202.02,202.02,4695.0,176.4864,176.4951,176.2334,176.2334,4695.0
2021-11-29 13:05:00,201.97,202.6,201.97,202.59,7969.0,176.1898,176.7394,176.1898,176.7306,7969.0
2021-11-29 13:10:00,202.53,202.67,202.37,202.48,6177.0,176.6783,176.8004,176.5387,176.6347,6177.0
2021-11-29 13:15:00,202.45,202.45,202.23,202.39,3796.0,176.6085,176.6085,176.4166,176.5562,3796.0
2021-11-29 13:20:00,202.42,202.44,202.12,202.22,3056.0,176.5823,176.5998,176.3206,176.4079,3056.0
2021-11-29 13:25:00,202.18,202.28,201.98,202.26,4352.0,176.373,176.4602,176.1985,176.4428,4352.0
2021-11-29 13:30:00,202.14,202.4,202.13,202.36,3240.0,176.3381,176.5649,176.3294,176.53,3240.0
2021-11-29 13:35:00,202.4,202.44,202.08,202.08,3111.0,176.5649,176.5998,176.2857,176.2857,3111.0
2021-11-29 13:40:00,202.02,202.05,201.9,201.91,3356.0,176.2334,176.2596,176.1287,176.1374,3356.0
2021-11-29 13:45:00,201.82,201.88,201.73,201.75,5100.0,176.0589,176.1113,175.9804,175.9979,5100.0
2021-11-29 13:50:00,201.68,201.83,201.55,201.8,6651.0,175.9368,176.0677,175.8234,176.0415,6651.0
2021-11-29 13:55:00,201.78,201.9,201.66,201.75,6427.0,176.024,176.1287,175.9194,175.9979,6427.0
2021-11-29 14:00:00,201.79,201.92,201.65,201.9,7742.0,176.0328,176.1462,175.9106,176.1287,7742.0
2021-11-29 14:05:00,201.95,202.0,201.64,201.64,4409.0,176.1723,176.216,175.9019,175.9019,4409.0
2021-11-29 14:10:00,201.69,201.9,201.64,201.9,4252.0,175.9455,176.1287,175.9019,176.1287,4252.0
2021-11-29 14:15:00,201.92,202.02,201.82,201.9,5908.0,176.1462,176.2334,176.0589,176.1287,5908.0
2021-11-29 14:20:00,201.87,202.01,201.79,201.8,3049.0,176.1026,176.2247,176.0328,176.0415,3049.0
2021-11-29 14:25:00,201.83,201.96,201.8,201.84,3656.0,176.0677,176.1811,176.0415,176.0764,3656.0
2021-11-29 14:30:00,201.75,201.79,201.62,201.66,4325.0,175.9979,176.0328,175.8845,175.9194,4325.0
2021-11-29 14:35:00,201.72,201.91,201.62,201.63,12196.0,175.9717,176.1374,175.8845,175.8932,12196.0
2021-11-29 14:40:00,201.66,201.9,201.66,201.87,3369.0,175.9194,176.1287,175.9194,176.1026,3369.0
2021-11-29 14:45:00,201.81,201.81,201.57,201.58,2863.0,176.0502,176.0502,175.8408,175.8496,2863.0
2021-11-29 14:50:00,201.52,201.76,201.48,201.65,12686.0,175.7972,176.0066,175.7623,175.9106,12686.0
2021-11-29 14:55:00,201.55,201.6,201.46,201.53,2420.0,175.8234,175.867,175.7449,175.8059,2420.0
2021-11-29 15:00:00,201.57,201.98,201.54,201.94,6020.0,175.8408,176.1985,175.8147,176.1636,6020.0
2021-11-29 15:05:00,201.91,201.96,201.78,201.78,11200.0,176.1374,176.1811,176.024,176.024,11200.0
2021-11-29 15:10:00,201.8,201.97,201.74,201.84,12053.0,176.0415,176.1898,175.9891,176.0764,12053.0
2021-11-29 15:15:00,201.84,202.08,201.66,201.7,12156.0,176.0764,176.2857,175.9194,175.9543,12156.0
2021-11-29 15:20:00,201.7,202.0,201.53,202.0,14139.0,175.9543,176.216,175.8059,176.216,14139.0
2021-11-29 15:25:00,202.04,202.19,201.82,201.82,6943.0,176.2509,176.3817,176.0589,176.0589,6943.0
2021-11-29 15:30:00,201.79,201.85,201.49,201.69,11108.0,176.0328,176.0851,175.7711,175.9455,11108.0
2021-11-29 15:35:00,201.68,201.83,201.49,201.63,15724.0,175.9368,176.0677,175.7711,175.8932,15724.0
2021-11-29 15:40:00,201.57,201.62,201.31,201.43,13257.0,175.8408,175.8845,175.614,175.7187,13257.0
2021-11-29 15:45:00,201.4,201.74,201.32,201.64,23809.0,175.6925,175.9891,175.6228,175.9019,23809.0
2021-11-29 15:50:00,201.3,201.56,200.9,201.04,29692.0,175.6053,175.8321,175.2564,175.3785,29692.0
2021-11-29 15:55:00,201.01,201.29,200.78,200.84,109549.0,175.3523,175.5966,175.1517,175.204,109549.0
2021-11-30 09:30:00,198.71,199.65,197.51,199.26,39605.0,173.3459,174.1659,172.2991,173.8257,39605.0
2021-11-30 09:35:00,199.09,199.57,198.01,198.31,12962.0,173.6774,174.0961,172.7353,172.997,12962.0
2021-11-30 09:40:00,198.12,199.42,198.01,198.68,15270.0,172.8312,173.9653,172.7353,173.3197,15270.0
2021-11-30 09:45:00,198.6,198.6,197.72,197.85,18158.0,173.2499,173.2499,172.4823,172.5957,18158.0
2021-11-30 09:50:00,197.61,198.18,197.38,198.15,16240.0,172.3863,172.8836,172.1857,172.8574,16240.0
2021-11-30 09:55:00,198.15,198.82,198.03,198.53,21879.0,172.8574,173.4419,172.7527,173.1889,21879.0
2021-11-30 10:00:00,198.48,198.77,198.14,198.68,15585.0,173.1453,173.3982,172.8487,173.3197,15585.0
2021-11-30 10:05:00,198.56,199.27,198.49,198.94,12869.0,173.2151,173.8344,173.154,173.5465,12869.0
2021-11-30 10:10:00,198.92,199.03,198.27,198.27,8122.0,173.5291,173.6251,172.9621,172.9621,8122.0
2021-11-30 10:15:00,198.26,198.81,198.07,198.35,17028.0,172.9533,173.4331,172.7876,173.0319,17028.0
2021-11-30 10:20:00,198.27,198.47,197.89,198.34,10967.0,172.9621,173.1365,172.6306,173.0231,10967.0
2021-11-30 10:25:00,198.34,198.35,197.71,198.06,22332.0,173.0231,173.0319,172.4735,172.7789,22332.0
2021-11-30 10:30:00,198.06,199.12,198.06,199.01,17631.0,172.7789,173.7036,172.7789,173.6076,17631.0
2021-11-30 10:35:00,199.13,200.16,199.13,199.72,15752.0,173.7123,174.6108,173.7123,174.227,15752.0
2021-11-30 10:40:00,199.72,200.25,199.59,199.87,11660.0,174.227,174.6893,174.1136,174.3578,11660.0
2021-11-30 10:45:00,199.69,200.21,199.62,199.9,12701.0,174.2008,174.6544,174.1397,174.384,12701.0
2021-11-30 10:50:00,199.73,200.19,199.31,199.31,9005.0,174.2357,174.637,173.8693,173.8693,9005.0
2021-11-30 10:55:00,199.2,199.29,198.52,198.8,10375.0,173.7734,173.8519,173.1802,173.4244,10375.0
2021-11-30 11:00:00,198.51,198.86,198.35,198.73,20905.0,173.1714,173.4768,173.0319,173.3634,20905.0
2021-11-30 11:05:00,198.64,198.8,198.19,198.22,9759.0,173.2848,173.4244,172.8923,172.9185,9759.0
2021-11-30 11:10:00,198.25,199.11,198.17,199.06,6779.0,172.9446,173.6948,172.8748,173.6512,6779.0
2021-11-30 11:15:00,199.06,200.09,198.93,200.06,8563.0,173.6512,174.5498,173.5378,174.5236,8563.0
2021-11-30 11:20:00,200.11,200.26,198.99,199.18,11523.0,174.5672,174.6981,173.5902,173.7559,11523.0
2021-11-30 11:25:00,199.05,199.33,198.84,199.29,8888.0,173.6425,173.8868,173.4593,173.8519,8888.0
2021-11-30 11:30:00,199.24,199.24,198.42,198.54,3570.0,173.8083,173.8083,173.0929,173.1976,3570.0
2021-11-30 11:35:00,198.61,198.68,198.15,198.43,8629.0,173.2587,173.3197,172.8574,173.1016,8629.0
2021-11-30 11:40:00,198.41,198.51,198.06,198.31,8596.0,173.0842,173.1714,172.7789,172.997,8596.0
2021-11-30 11:45:00,198.32,198.33,197.72,197.92,16828.0,173.0057,173.0144,172.4823,172.6567,16828.0
2021-11-30 11:50:00,197.92,198.2,197.81,197.87,16023.0,172.6567,172.901,172.5608,172.6131,16023.0
2021-11-30 11:55:00,197.89,198.29,197.61,198.16,14627.0,172.6306,172.9795,172.3863,172.8661,14627.0
2021-11-30 12:00:00,198.04,198.04,197.29,197.29,11437.0,172.7614,172.7614,172.1072,172.1072,11437.0
2021-11-30 12:05:00,197.4,197.64,197.39,197.57,8472.0,172.2031,172.4125,172.1944,172.3514,8472.0
2021-11-30 12:10:00,197.7,198.06,197.54,197.63,38904.0,172.4648,172.7789,172.3252,172.4038,38904.0
2021-11-30 12:15:00,197.71,198.29,197.71,198.12,8652.0,172.4735,172.9795,172.4735,172.8312,8652.0
2021-11-30 12:20:00,198.2,198.2,197.87,198.08,8137.0,172.901,172.901,172.6131,172.7963,8137.0
2021-11-30 12:25:00,198.13,198.14,197.74,197.86,8068.0,172.8399,172.8487,172.4997,172.6044,8068.0
2021-11-30 12:30:00,197.7,197.92,197.51,197.73,7916.0,172.4648,172.6567,172.2991,172.491,7916.0
2021-11-30 12:35:00,197.71,197.71,197.29,197.36,7170.0,172.4735,172.4735,172.1072,172.1682,7170.0
2021-11-30 12:40:00,197.36,197.62,197.07,197.6,25173.0,172.1682,172.395,171.9152,172.3776,25173.0
2021-11-30 12:45:00,197.51,197.7,197.41,197.44,17630.0,172.2991,172.4648,172.2118,172.238,17630.0
2021-11-30 12:50:00,197.49,197.76,197.37,197.55,13976.0,172.2816,172.5172,172.1769,172.334,13976.0
2021-11-30 12:55:00,197.59,197.69,197.2,197.32,104622.0,172.3689,172.4561,172.0286,172.1333,104622.0
2021-11-30 13:00:00,197.36,197.42,197.02,197.08,39675.0,172.1682,172.2206,171.8716,171.924,39675.0
2021-11-30 13:05:00,197.13,197.46,196.94,196.99,63067.0,171.9676,172.2555,171.8018,171.8455,63067.0
2021-11-30 13:10:00,196.96,196.99,196.77,196.88,12112.0,171.8193,171.8455,171.6535,171.7495,12112.0
2021-11-30 13:15:00,196.91,197.42,196.91,196.98,24759.0,171.7757,172.2206,171.7757,171.8367,24759.0
2021-11-30 13:20:00,196.96,197.09,196.72,197.04,13889.0,171.8193,171.9327,171.6099,171.8891,13889.0
2021-11-30 13:25:00,197.01,197.11,196.63,196.64,12575.0,171.8629,171.9501,171.5314,171.5401,12575.0
2021-11-30 13:30:00,196.6,196.94,196.06,196.1,11227.0,171.5052,171.8018,171.0342,171.0691,11227.0
2021-11-30 13:35:00,196.18,196.71,196.14,196.66,19014.0,171.1388,171.6012,171.1039,171.5576,19014.0
2021-11-30 13:40:00,196.7,197.65,196.66,197.65,8936.0,171.5925,172.4212,171.5576,172.4212,8936.0
2021-11-30 13:45:00,197.74,197.81,197.54,197.63,5754.0,172.4997,172.5608,172.3252,172.4038,5754.0
2021-11-30 13:50:00,197.67,197.75,197.58,197.7,6397.0,172.4387,172.5084,172.3601,172.4648,6397.0
2021-11-30 13:55:00,197.64,197.86,197.64,197.83,4518.0,172.4125,172.6044,172.4125,172.5782,4518.0
2021-11-30 14:00:00,197.76,197.76,197.37,197.7,11443.0,172.5172,172.5172,172.1769,172.4648,11443.0
2021-11-30 14:05:00,197.68,197.98,197.5,197.98,12183.0,172.4474,172.7091,172.2904,172.7091,12183.0
2021-11-30 14:10:00,198.02,198.23,198.02,198.18,6531.0,172.744,172.9272,172.744,172.8836,6531.0
2021-11-30 14:15:00,198.12,198.12,197.75,198.07,6251.0,172.8312,172.8312,172.5084,172.7876,6251.0
2021-11-30 14:20:00,198.13,198.3,197.92,197.92,5926.0,172.8399,172.9882,172.6567,172.6567,5926.0
2021-11-30 14:25:00,197.98,198.23,197.76,197.76,9400.0,172.7091,172.9272,172.5172,172.5172,9400.0
2021-11-30 14:30:00,197.76,198.01,197.68,197.86,7348.0,172.5172,172.7353,172.4474,172.6044,7348.0
2021-11-30 14:35:00,197.86,197.98,197.76,197.86,4408.0,172.6044,172.7091,172.5172,172.6044,4408.0
2021-11-30 14:40:00,197.86,198.0,197.44,197.56,9283.0,172.6044,172.7265,172.238,172.3427,9283.0
2021-11-30 14:45:00,197.56,197.66,197.16,197.27,5033.0,172.3427,172.4299,171.9938,172.0897,5033.0
2021-11-30 14:50:00,197.27,197.37,196.88,196.96,10279.0,172.0897,172.1769,171.7495,171.8193,10279.0
2021-11-30 14:55:00,196.88,197.33,196.87,197.26,9892.0,171.7495,172.1421,171.7408,172.081,9892.0
2021-11-30 15:00:00,197.27,197.46,197.03,197.17,13974.0,172.0897,172.2555,171.8803,172.0025,13974.0
2021-11-30 15:05:00,197.16,197.39,196.88,196.97,22954.0,171.9938,172.1944,171.7495,171.828,22954.0
2021-11-30 15:10:00,196.92,197.16,196.81,196.81,10713.0,171.7844,171.9938,171.6884,171.6884,10713.0
2021-11-30 15:15:00,196.86,196.91,196.7,196.89,11241.0,171.732,171.7757,171.5925,171.7582,11241.0
2021-11-30 15:20:00,196.84,197.0,196.79,196.82,13500.0,171.7146,171.8542,171.671,171.6972,13500.0
2021-11-30 15:25:00,196.71,196.99,196.62,196.89,10923.0,171.6012,171.8455,171.5227,171.7582,10923.0
2021-11-30 15:30:00,196.84,197.41,196.84,196.94,23393.0,171.7146,172.2118,171.7146,171.8018,23393.0
2021-11-30 15:35:00,196.93,196.93,196.61,196.71,48245.0,171.7931,171.7931,171.514,171.6012,48245.0
2021-11-30 15:40:00,196.7,197.61,196.68,197.59,18544.0,171.5925,172.3863,171.575,172.3689,18544.0
2021-11-30 15:45:00,197.54,197.77,197.07,197.07,18687.0,172.3252,172.5259,171.9152,171.9152,18687.0
2021-11-30 15:50:00,197.06,197.06,196.34,196.63,89596.0,171.9065,171.9065,171.2784,171.5314,89596.0
2021-11-30 15:55:00,196.67,197.34,196.65,196.83,185619.0,171.5663,172.1508,171.5489,171.7059,185619.0
2021-12-01 09:30:00,202.02,202.02,200.03,200.9,32706.0,176.2334,176.2334,174.4974,175.2564,32706.0
2021-12-01 09:35:00,200.82,201.06,200.24,200.96,9800.0,175.1866,175.3959,174.6806,175.3087,9800.0
2021-12-01 09:40:00,201.08,201.59,200.7,201.24,10269.0,175.4134,175.8583,175.0819,175.553,10269.0
2021-12-01 09:45:00,201.14,201.41,200.92,201.11,4660.0,175.4657,175.7013,175.2738,175.4396,4660.0
2021-12-01 09:50:00,200.97,201.38,200.93,201.28,10409.0,175.3174,175.6751,175.2825,175.5879,10409.0
2021-12-01 09:55:00,201.35,201.85,201.26,201.26,7014.0,175.6489,176.0851,175.5704,175.5704,7014.0
2021-12-01 10:00:00,201.59,201.92,201.22,201.22,11241.0,175.8583,176.1462,175.5355,175.5355,11241.0
2021-12-01 10:05:00,201.33,201.66,201.2,201.65,9358.0,175.6315,175.9194,175.5181,175.9106,9358.0
2021-12-01 10:10:00,201.6,202.17,201.55,202.04,20224.0,175.867,176.3643,175.8234,176.2509,20224.0
2021-12-01 10:15:00,201.95,202.15,201.85,202.08,9712.0,176.1723,176.3468,176.0851,176.2857,9712.0
2021-12-01 10:20:00,202.27,202.38,201.89,202.13,9093.0,176.4515,176.5475,176.12,176.3294,9093.0
2021-12-01 10:25:00,202.13,202.18,201.73,201.74,11394.0,176.3294,176.373,175.9804,175.9891,11394.0
2021-12-01 10:30:00,201.76,202.0,201.31,201.31,5857.0,176.0066,176.216,175.614,175.614,5857.0
2021-12-01 10:35:00,201.31,201.47,200.54,200.62,12589.0,175.614,175.7536,174.9423,175.0121,12589.0
2021-12-01 10:40:00,200.59,201.1,200.42,201.1,10371.0,174.9859,175.4308,174.8376,175.4308,10371.0
2021-12-01 10:45:00,200.93,201.41,200.91,201.25,12122.0,175.2825,175.7013,175.2651,175.5617,12122.0
2021-12-01 10:50:00,201.25,201.8,201.14,201.69,15526.0,175.5617,176.0415,175.4657,175.9455,15526.0
2021-12-01 10:55:00,201.54,201.55,201.17,201.21,9395.0,175.8147,175.8234,175.4919,175.5268,9395.0
2021-12-01 11:00:00,201.24,201.34,200.86,200.9,7249.0,175.553,175.6402,175.2215,175.2564,7249.0
2021-12-01 11:05:00,200.85,201.22,200.8,201.13,10009.0,175.2127,175.5355,175.1691,175.457,10009.0
2021-12-01 11:10:00,201.11,201.5,200.98,201.5,6650.0,175.4396,175.7798,175.3262,175.7798,6650.0
2021-12-01 11:15:00,201.34,201.63,201.2,201.2,13690.0,175.6402,175.8932,175.5181,175.5181,13690.0
2021-12-01 11:20:00,201.09,201.7,201.09,201.7,8929.0,175.4221,175.9543,175.4221,175.9543,8929.0
2021-12-01 11:25:00,201.77,201.86,201.42,201.48,16141.0,176.0153,176.0938,175.71,175.7623,16141.0
2021-12-01 11:30:00,201.42,201.57,201.17,201.36,9058.0,175.71,175.8408,175.4919,175.6576,9058.0
2021-12-01 11:35:00,201.33,201.45,200.97,201.02,9129.0,175.6315,175.7362,175.3174,175.361,9129.0
2021-12-01 11:40:00,200.95,201.18,200.62,200.63,5360.0,175.3,175.5006,175.0121,175.0208,5360.0
2021-12-01 11:45:00,200.49,200.49,199.91,200.24,8986.0,174.8987,174.8987,174.3927,174.6806,8986.0
2021-12-01 11:50:00,200.13,200.21,199.76,199.84,5367.0,174.5847,174.6544,174.2619,174.3317,5367.0
2021-12-01 11:55:00,199.82,200.11,199.74,200.11,9155.0,174.3142,174.5672,174.2444,174.5672,9155.0
2021-12-01 12:00:00,200.11,200.43,199.86,200.36,10282.0,174.5672,174.8464,174.3491,174.7853,10282.0
2021-12-01 12:05:00,200.29,200.6,200.23,200.31,3134.0,174.7242,174.9947,174.6719,174.7417,3134.0
2021-12-01 12:10:00,200.4,200.7,200.29,200.67,22858.0,174.8202,175.0819,174.7242,175.0557,22858.0
2021-12-01 12:15:00,200.72,201.16,200.72,201.13,4377.0,175.0993,175.4832,175.0993,175.457,4377.0
2021-12-01 12:20:00,201.08,201.21,200.66,200.73,6700.0,175.4134,175.5268,175.047,175.1081,6700.0
2021-12-01 12:25:00,200.74,200.75,200.34,200.35,8128.0,175.1168,175.1255,174.7678,174.7766,8128.0
2021-12-01 12:30:00,200.43,200.7,200.41,200.7,5121.0,174.8464,175.0819,174.8289,175.0819,5121.0
2021-12-01 12:35:00,200.58,200.58,200.14,200.31,2946.0,174.9772,174.9772,174.5934,174.7417,2946.0
2021-12-01 12:40:00,200.39,200.39,200.04,200.04,3850.0,174.8115,174.8115,174.5061,174.5061,3850.0
2021-12-01 12:45:00,200.14,200.14,199.75,199.86,4123.0,174.5934,174.5934,174.2532,174.3491,4123.0
2021-12-01 12:50:00,199.8,199.89,199.2,199.39,5873.0,174.2968,174.3753,173.7734,173.9391,5873.0
2021-12-01 12:55:00,199.26,199.49,199.15,199.32,4856.0,173.8257,174.0263,173.7297,173.878,4856.0
2021-12-01 13:00:00,199.33,199.73,199.32,199.46,7346.0,173.8868,174.2357,173.878,174.0002,7346.0
2021-12-01 13:05:00,199.46,199.46,198.82,198.88,8602.0,174.0002,174.0002,173.4419,173.4942,8602.0
2021-12-01 13:10:00,198.72,199.0,198.69,198.96,5624.0,173.3546,173.5989,173.3285,173.564,5624.0
2021-12-01 13:15:00,198.95,199.08,198.32,198.32,5562.0,173.5553,173.6687,173.0057,173.0057,5562.0
2021-12-01 13:20:00,198.27,198.76,198.27,198.72,5945.0,172.9621,173.3895,172.9621,173.3546,5945.0
2021-12-01 13:25:00,198.77,199.0,198.7,198.74,4934.0,173.3982,173.5989,173.3372,173.3721,4934.0
2021-12-01 13:30:00,198.67,198.85,198.5,198.85,4484.0,173.311,173.468,173.1627,173.468,4484.0
2021-12-01 13:35:00,198.87,199.02,198.67,198.94,5245.0,173.4855,173.6163,173.311,173.5465,5245.0
2021-12-01 13:40:00,198.94,199.0,198.45,198.55,3452.0,173.5465,173.5989,173.1191,173.2063,3452.0
2021-12-01 13:45:00,198.35,198.52,197.61,197.61,2833.0,173.0319,173.1802,172.3863,172.3863,2833.0
2021-12-01 13:50:00,197.76,198.26,197.72,198.09,5639.0,172.5172,172.9533,172.4823,172.805,5639.0
2021-12-01 13:55:00,198.26,198.49,198.15,198.31,7397.0,172.9533,173.154,172.8574,172.997,7397.0
2021-12-01 14:00:00,198.28,198.55,198.08,198.24,4471.0,172.9708,173.2063,172.7963,172.9359,4471.0
2021-12-01 14:05:00,198.24,198.35,197.98,197.98,5421.0,172.9359,173.0319,172.7091,172.7091,5421.0
2021-12-01 14:10:00,197.73,197.96,197.57,197.79,4515.0,172.491,172.6916,172.3514,172.5433,4515.0
2021-12-01 14:15:00,197.81,198.06,197.51,197.59,6297.0,172.5608,172.7789,172.2991,172.3689,6297.0
2021-12-01 14:20:00,197.69,198.15,197.6,198.03,3806.0,172.4561,172.8574,172.3776,172.7527,3806.0
2021-12-01 14:25:00,197.93,198.32,197.9,198.32,6200.0,172.6655,173.0057,172.6393,173.0057,6200.0
2021-12-01 14:30:00,198.44,198.69,198.29,198.29,4538.0,173.1104,173.3285,172.9795,172.9795,4538.0
2021-12-01 14:35:00,198.1,198.31,197.88,198.3,8315.0,172.8138,172.997,172.6218,172.9882,8315.0
2021-12-01 14:40:00,198.19,198.19,197.74,197.88,3427.0,172.8923,172.8923,172.4997,172.6218,3427.0
2021-12-01 14:45:00,197.77,198.18,197.75,198.06,2668.0,172.5259,172.8836,172.5084,172.7789,2668.0
2021-12-01 14:50:00,198.12,198.14,197.63,197.63,9695.0,172.8312,172.8487,172.4038,172.4038,9695.0
2021-12-01 14:55:00,197.74,198.03,197.69,197.97,6631.0,172.4997,172.7527,172.4561,172.7004,6631.0
2021-12-01 15:00:00,197.81,197.88,197.16,197.17,3640.0,172.5608,172.6218,171.9938,172.0025,3640.0
2021-12-01 15:05:00,197.19,197.41,197.04,197.14,10961.0,172.0199,172.2118,171.8891,171.9763,10961.0
2021-12-01 15:10:00,197.1,197.36,197.03,197.36,10016.0,171.9414,172.1682,171.8803,172.1682,10016.0
2021-12-01 15:15:00,197.32,197.32,196.75,197.02,17380.0,172.1333,172.1333,171.6361,171.8716,17380.0
2021-12-01 15:20:00,197.02,197.11,196.62,196.7,20938.0,171.8716,171.9501,171.5227,171.5925,20938.0
2021-12-01 15:25:00,196.66,197.0,196.41,196.56,11835.0,171.5576,171.8542,171.3395,171.4703,11835.0
2021-12-01 15:30:00,196.42,196.81,196.25,196.69,16550.0,171.3482,171.6884,171.1999,171.5837,16550.0
2021-12-01 15:35:00,196.68,197.04,196.52,196.92,14227.0,171.575,171.8891,171.4354,171.7844,14227.0
2021-12-01 15:40:00,196.9,197.4,196.83,197.37,25460.0,171.7669,172.2031,171.7059,172.1769,25460.0
2021-12-01 15:45:00,197.41,197.43,196.49,196.53,22015.0,172.2118,172.2293,171.4093,171.4442,22015.0
2021-12-01 15:50:00,196.45,196.58,196.12,196.17,44072.0,171.3744,171.4878,171.0865,171.1301,44072.0
2021-12-01 15:55:00,196.15,196.15,195.32,195.45,142799.0,171.1127,171.1127,170.3886,170.502,142799.0
2021-12-02 09:30:00,197.75,198.5,197.15,197.3,22851.0,172.5084,173.1627,171.985,172.1159,22851.0
2021-12-02 09:35:00,197.08,198.6,197.01,198.6,12725.0,171.924,173.2499,171.8629,173.2499,12725.0
2021-12-02 09:40:00,198.43,198.89,198.11,198.89,5394.0,173.1016,173.5029,172.8225,173.5029,5394.0
2021-12-02 09:45:00,198.79,199.0,198.4,199.0,4669.0,173.4157,173.5989,173.0755,173.5989,4669.0
2021-12-02 09:50:00,199.0,199.2,198.83,199.19,13988.0,173.5989,173.7734,173.4506,173.7646,13988.0
2021-12-02 09:55:00,199.2,199.85,199.08,199.78,5219.0,173.7734,174.3404,173.6687,174.2793,5219.0
2021-12-02 10:00:00,199.76,200.05,199.54,199.54,24030.0,174.2619,174.5149,174.07,174.07,24030.0
2021-12-02 10:05:00,199.52,199.78,199.29,199.65,4652.0,174.0525,174.2793,173.8519,174.1659,4652.0
2021-12-02 10:10:00,199.64,199.89,199.49,199.74,14927.0,174.1572,174.3753,174.0263,174.2444,14927.0
2021-12-02 10:15:00,199.73,199.86,199.19,199.43,6692.0,174.2357,174.3491,173.7646,173.974,6692.0
2021-12-02 10:20:00,199.71,200.09,199.63,200.05,13509.0,174.2183,174.5498,174.1485,174.5149,13509.0
2021-12-02 10:25:00,200.03,200.25,199.63,200.08,13162.0,174.4974,174.6893,174.1485,174.541,13162.0
2021-12-02 10:30:00,199.97,200.23,199.77,199.78,9053.0,174.4451,174.6719,174.2706,174.2793,9053.0
2021-12-02 10:35:00,199.75,199.95,199.15,199.33,6619.0,174.2532,174.4276,173.7297,173.8868,6619.0
2021-12-02 10:40:00,199.44,199.6,199.15,199.16,5649.0,173.9827,174.1223,173.7297,173.7385,5649.0
2021-12-02 10:45:00,199.12,199.91,199.12,199.82,4104.0,173.7036,174.3927,173.7036,174.3142,4104.0
2021-12-02 10:50:00,199.81,200.0,199.53,199.72,8493.0,174.3055,174.4712,174.0612,174.227,8493.0
2021-12-02 10:55:00,199.66,200.16,199.39,200.08,7286.0,174.1746,174.6108,173.9391,174.541,7286.0
2021-12-02 11:00:00,200.16,200.33,199.49,199.49,12673.0,174.6108,174.7591,174.0263,174.0263,12673.0
2021-12-02 11:05:00,199.77,200.23,199.53,200.19,8173.0,174.2706,174.6719,174.0612,174.637,8173.0
2021-12-02 11:10:00,200.17,200.38,200.06,200.27,4904.0,174.6195,174.8027,174.5236,174.7068,4904.0
2021-12-02 11:15:00,200.2,200.48,200.05,200.42,5099.0,174.6457,174.89,174.5149,174.8376,5099.0
2021-12-02 11:20:00,200.39,200.85,200.38,200.72,8994.0,174.8115,175.2127,174.8027,175.0993,8994.0
2021-12-02 11:25:00,200.72,201.25,200.71,201.0,6461.0,175.0993,175.5617,175.0906,175.3436,6461.0
2021-12-02 11:30:00,201.02,201.08,199.83,200.22,10860.0,175.361,175.4134,174.3229,174.6632,10860.0
2021-12-02 11:35:00,200.25,200.52,200.11,200.19,5136.0,174.6893,174.9249,174.5672,174.637,5136.0
2021-12-02 11:40:00,200.19,200.8,200.19,200.66,5124.0,174.637,175.1691,174.637,175.047,5124.0
2021-12-02 11:45:00,200.55,201.28,200.45,201.03,6044.0,174.951,175.5879,174.8638,175.3698,6044.0
2021-12-02 11:50:00,201.09,201.39,201.04,201.39,2968.0,175.4221,175.6838,175.3785,175.6838,2968.0
2021-12-02 11:55:00,201.4,201.6,201.19,201.59,7188.0,175.6925,175.867,175.5093,175.8583,7188.0
2021-12-02 12:00:00,201.59,201.72,201.37,201.59,3923.0,175.8583,175.9717,175.6664,175.8583,3923.0
2021-12-02 12:05:00,201.67,202.08,201.55,201.89,8308.0,175.9281,176.2857,175.8234,176.12,8308.0
2021-12-02 12:10:00,201.9,202.21,201.9,202.09,6249.0,176.1287,176.3992,176.1287,176.2945,6249.0
2021-12-02 12:15:00,202.2,202.2,201.77,201.77,11555.0,176.3904,176.3904,176.0153,176.0153,11555.0
2021-12-02 12:20:00,201.78,201.83,201.5,201.58,9362.0,176.024,176.0677,175.7798,175.8496,9362.0
2021-12-02 12:25:00,201.55,201.78,201.55,201.75,4460.0,175.8234,176.024,175.8234,175.9979,4460.0
2021-12-02 12:30:00,201.84,202.01,201.77,201.93,2758.0,176.0764,176.2247,176.0153,176.1549,2758.0
2021-12-02 12:35:00,201.93,202.18,201.71,201.94,5750.0,176.1549,176.373,175.963,176.1636,5750.0
2021-12-02 12:40:00,201.88,202.0,201.68,201.68,3481.0,176.1113,176.216,175.9368,175.9368,3481.0
2021-12-02 12:45:00,201.77,202.31,201.76,202.31,5794.0,176.0153,176.4864,176.0066,176.4864,5794.0
2021-12-02 12:50:00,202.26,202.26,201.83,202.02,7266.0,176.4428,176.4428,176.0677,176.2334,7266.0
2021-12-02 12:55:00,202.13,202.3,201.81,201.95,4606.0,176.3294,176.4777,176.0502,176.1723,4606.0
2021-12-02 13:00:00,202.06,202.06,201.63,201.75,5289.0,176.2683,176.2683,175.8932,175.9979,5289.0
2021-12-02 13:05:00,201.96,201.96,201.52,201.7,3635.0,176.1811,176.1811,175.7972,175.9543,3635.0
2021-12-02 13:10:00,201.77,202.11,201.76,202.11,3441.0,176.0153,176.3119,176.0066,176.3119,3441.0
2021-12-02 13:15:00,202.09,202.17,201.69,201.83,5303.0,176.2945,176.3643,175.9455,176.0677,5303.0
2021-12-02 13:20:00,201.96,201.97,201.54,201.82,5145.0,176.1811,176.1898,175.8147,176.0589,5145.0
2021-12-02 13:25:00,201.84,201.86,201.55,201.64,5238.0,176.0764,176.0938,175.8234,175.9019,5238.0
2021-12-02 13:30:00,201.55,202.01,201.55,202.01,3346.0,175.8234,176.2247,175.8234,176.2247,3346.0
2021-12-02 13:35:00,202.01,202.18,201.98,202.09,3733.0,176.2247,176.373,176.1985,176.2945,3733.0
2021-12-02 13:40:00,202.21,202.26,201.89,201.95,15854.0,176.3992,176.4428,176.12,176.1723,15854.0
2021-12-02 13:45:00,201.86,201.87,201.65,201.87,2485.0,176.0938,176.1026,175.9106,176.1026,2485.0
2021-12-02 13:50:00,201.84,202.0,201.72,201.9,12318.0,176.0764,176.216,175.9717,176.1287,12318.0
2021-12-02 13:55:00,201.95,202.23,201.93,202.14,16423.0,176.1723,176.4166,176.1549,176.3381,16423.0
2021-12-02 14:00:00,202.17,202.49,202.17,202.46,6629.0,176.3643,176.6434,176.3643,176.6172,6629.0
2021-12-02 14:05:00,202.54,202.98,202.54,202.71,7515.0,176.687,177.0709,176.687,176.8353,7515.0
2021-12-02 14:10:00,202.8,202.9,202.55,202.67,5642.0,176.9138,177.0011,176.6958,176.8004,5642.0
2021-12-02 14:15:00,202.7,203.01,202.54,203.01,7516.0,176.8266,177.097,176.687,177.097,7516.0
2021-12-02 14:20:00,203.01,203.11,202.75,202.77,4253.0,177.097,177.1843,176.8702,176.8877,4253.0
2021-12-02 14:25:00,202.84,203.21,202.71,203.09,4819.0,176.9487,177.2715,176.8353,177.1668,4819.0
2021-12-02 14:30:00,203.07,203.07,202.86,202.93,4316.0,177.1494,177.1494,176.9662,177.0272,4316.0
2021-12-02 14:35:00,202.98,203.05,202.7,202.87,3917.0,177.0709,177.1319,176.8266,176.9749,3917.0
2021-12-02 14:40:00,203.02,203.02,202.89,203.01,4295.0,177.1058,177.1058,176.9924,177.097,4295.0
2021-12-02 14:45:00,203.05,203.31,202.87,202.87,3239.0,177.1319,177.3587,176.9749,176.9749,3239.0
2021-12-02 14:50:00,203.03,203.1,202.68,202.83,5750.0,177.1145,177.1755,176.8092,176.94,5750.0
2021-12-02 14:55:00,202.87,202.91,202.46,202.46,4305.0,176.9749,177.0098,176.6172,176.6172,4305.0
2021-12-02 15:00:00,202.52,202.82,202.44,202.59,3935.0,176.6696,176.9313,176.5998,176.7306,3935.0
2021-12-02 15:05:00,202.49,202.74,202.41,202.46,3957.0,176.6434,176.8615,176.5736,176.6172,3957.0
2021-12-02 15:10:00,202.47,202.47,202.04,202.14,15394.0,176.626,176.626,176.2509,176.3381,15394.0
2021-12-02 15:15:00,202.1,202.12,201.71,201.85,10952.0,176.3032,176.3206,175.963,176.0851,10952.0
2021-12-02 15:20:00,201.83,201.93,201.6,201.91,7814.0,176.0677,176.1549,175.867,176.1374,7814.0
2021-12-02 15:25:00,201.99,202.14,201.7,201.86,13020.0,176.2072,176.3381,175.9543,176.0938,13020.0
2021-12-02 15:30:00,201.88,202.27,201.84,202.01,16562.0,176.1113,176.4515,176.0764,176.2247,16562.0
2021-12-02 15:35:00,202.01,202.2,201.88,201.99,28248.0,176.2247,176.3904,176.1113,176.2072,28248.0
2021-12-02 15:40:00,201.92,202.1,201.87,202.0,32243.0,176.1462,176.3032,176.1026,176.216,32243.0
2021-12-02 15:45:00,201.95,202.34,201.83,202.27,23262.0,176.1723,176.5126,176.0677,176.4515,23262.0
2021-12-02 15:50:00,202.2,202.43,201.73,201.75,31594.0,176.3904,176.5911,175.9804,175.9979,31594.0
2021-12-02 15:55:00,201.72,201.94,201.29,201.92,103676.0,175.9717,176.1636,175.5966,176.1462,103676.0
2021-12-03 09:30:00,201.86,202.03,201.46,202.03,20147.0,176.0938,176.2421,175.7449,176.2421,20147.0
2021-12-03 09:35:00,201.97,202.15,200.83,200.83,37401.0,176.1898,176.3468,175.1953,175.1953,37401.0
2021-12-03 09:40:00,201.03,201.2,200.52,200.86,14050.0,175.3698,175.5181,174.9249,175.2215,14050.0
2021-12-03 09:45:00,200.74,201.13,200.49,200.49,14224.0,175.1168,175.457,174.8987,174.8987,14224.0
2021-12-03 09:50:00,200.46,200.55,199.19,199.21,14933.0,174.8725,174.951,173.7646,173.7821,14933.0
2021-12-03 09:55:00,199.35,200.11,199.06,199.1,14060.0,173.9042,174.5672,173.6512,173.6861,14060.0
2021-12-03 10:00:00,199.25,199.81,198.82,199.02,8350.0,173.817,174.3055,173.4419,173.6163,8350.0
2021-12-03 10:05:00,199.32,200.0,199.2,199.61,8098.0,173.878,174.4712,173.7734,174.131,8098.0
2021-12-03 10:10:00,199.4,199.58,198.77,198.77,10891.0,173.9478,174.1049,173.3982,173.3982,10891.0
2021-12-03 10:15:00,198.86,199.91,198.85,199.91,8512.0,173.4768,174.3927,173.468,174.3927,8512.0
2021-12-03 10:20:00,199.91,200.17,199.72,200.01,12817.0,174.3927,174.6195,174.227,174.48,12817.0
2021-12-03 10:25:00,199.91,200.22,199.59,200.22,7970.0,174.3927,174.6632,174.1136,174.6632,7970.0
2021-12-03 10:30:00,200.08,200.08,199.01,199.01,4801.0,174.541,174.541,173.6076,173.6076,4801.0
2021-12-03 10:35:00,198.8,199.26,198.8,199.25,9165.0,173.4244,173.8257,173.4244,173.817,9165.0
2021-12-03 10:40:00,199.15,199.15,198.0,198.07,11761.0,173.7297,173.7297,172.7265,172.7876,11761.0
2021-12-03 10:45:00,197.98,198.13,197.64,197.87,5657.0,172.7091,172.8399,172.4125,172.6131,5657.0
2021-12-03 10:50:00,197.94,198.1,197.42,197.55,7963.0,172.6742,172.8138,172.2206,172.334,7963.0
2021-12-03 10:55:00,197.71,197.97,197.68,197.76,9093.0,172.4735,172.7004,172.4474,172.5172,9093.0
2021-12-03 11:00:00,197.6,198.05,197.54,198.05,5406.0,172.3776,172.7701,172.3252,172.7701,5406.0
2021-12-03 11:05:00,198.06,198.06,197.47,197.5,6313.0,172.7789,172.7789,172.2642,172.2904,6313.0
2021-12-03 11:10:00,197.68,198.29,197.38,198.19,4383.0,172.4474,172.9795,172.1857,172.8923,4383.0
2021-12-03 11:15:00,198.29,198.29,197.5,197.55,8362.0,172.9795,172.9795,172.2904,172.334,8362.0
2021-12-03 11:20:00,197.54,198.26,197.32,197.8,3882.0,172.3252,172.9533,172.1333,172.5521,3882.0
2021-12-03 11:25:00,197.77,197.9,197.37,197.37,7764.0,172.5259,172.6393,172.1769,172.1769,7764.0
2021-12-03 11:30:00,197.37,197.93,197.37,197.86,9468.0,172.1769,172.6655,172.1769,172.6044,9468.0
2021-12-03 11:35:00,197.83,198.42,197.83,198.38,9667.0,172.5782,173.0929,172.5782,173.058,9667.0
2021-12-03 11:40:00,198.44,198.45,197.79,197.8,5024.0,173.1104,173.1191,172.5433,172.5521,5024.0
2021-12-03 11:45:00,197.85,198.25,197.78,198.04,3735.0,172.5957,172.9446,172.5346,172.7614,3735.0
2021-12-03 11:50:00,198.19,198.19,197.46,197.51,7591.0,172.8923,172.8923,172.2555,172.2991,7591.0
2021-12-03 11:55:00,197.39,197.48,197.23,197.28,7193.0,172.1944,172.2729,172.0548,172.0984,7193.0
2021-12-03 12:00:00,197.22,197.59,197.07,197.59,4507.0,172.0461,172.3689,171.9152,172.3689,4507.0
2021-12-03 12:05:00,197.6,198.01,197.57,197.81,2701.0,172.3776,172.7353,172.3514,172.5608,2701.0
2021-12-03 12:10:00,197.85,198.15,197.85,197.98,3764.0,172.5957,172.8574,172.5957,172.7091,3764.0
2021-12-03 12:15:00,198.02,198.54,198.02,198.5,9452.0,172.744,173.1976,172.744,173.1627,9452.0
2021-12-03 12:20:00,198.39,198.92,198.39,198.91,4372.0,173.0668,173.5291,173.0668,173.5204,4372.0
2021-12-03 12:25:00,198.86,198.96,198.64,198.7,3468.0,173.4768,173.564,173.2848,173.3372,3468.0
2021-12-03 12:30:00,198.59,198.64,197.93,198.11,4118.0,173.2412,173.2848,172.6655,172.8225,4118.0
2021-12-03 12:35:00,198.22,198.92,198.21,198.9,8094.0,172.9185,173.5291,172.9097,173.5117,8094.0
2021-12-03 12:40:00,198.85,199.1,198.59,198.65,6433.0,173.468,173.6861,173.2412,173.2936,6433.0
2021-12-03 12:45:00,198.66,198.66,198.27,198.55,3337.0,173.3023,173.3023,172.9621,173.2063,3337.0
2021-12-03 12:50:00,198.65,198.65,198.37,198.39,3913.0,173.2936,173.2936,173.0493,173.0668,3913.0
2021-12-03 12:55:00,198.36,198.36,197.83,197.97,5994.0,173.0406,173.0406,172.5782,172.7004,5994.0
2021-12-03 13:00:00,197.9,197.9,197.58,197.7,3178.0,172.6393,172.6393,172.3601,172.4648,3178.0
2021-12-03 13:05:00,197.66,198.11,197.65,198.11,3048.0,172.4299,172.8225,172.4212,172.8225,3048.0
2021-12-03 13:10:00,198.09,198.35,197.81,197.91,4529.0,172.805,173.0319,172.5608,172.648,4529.0
2021-12-03 13:15:00,198.02,198.32,197.97,198.32,753.0,172.744,173.0057,172.7004,173.0057,753.0
2021-12-03 13:20:00,198.09,198.33,198.0,198.25,4219.0,172.805,173.0144,172.7265,172.9446,4219.0
2021-12-03 13:25:00,198.15,198.15,197.66,197.72,6706.0,172.8574,172.8574,172.4299,172.4823,6706.0
2021-12-03 13:30:00,197.71,197.75,197.54,197.54,1931.0,172.4735,172.5084,172.3252,172.3252,1931.0
2021-12-03 13:35:00,197.48,197.48,196.9,196.92,14222.0,172.2729,172.2729,171.7669,171.7844,14222.0
2021-12-03 13:40:00,196.99,197.33,196.92,197.21,3395.0,171.8455,172.1421,171.7844,172.0374,3395.0
2021-12-03 13:45:00,197.22,197.28,196.67,197.0,9109.0,172.0461,172.0984,171.5663,171.8542,9109.0
2021-12-03 13:50:00,197.05,197.33,196.92,197.18,16181.0,171.8978,172.1421,171.7844,172.0112,16181.0
2021-12-03 13:55:00,197.2,197.37,196.97,197.03,4201.0,172.0286,172.1769,171.828,171.8803,4201.0
2021-12-03 14:00:00,197.06,197.48,196.81,197.46,9752.0,171.9065,172.2729,171.6884,172.2555,9752.0
2021-12-03 14:05:00,197.35,197.41,197.12,197.13,3851.0,172.1595,172.2118,171.9589,171.9676,3851.0
2021-12-03 14:10:00,197.18,197.38,196.98,197.15,7007.0,172.0112,172.1857,171.8367,171.985,7007.0
2021-12-03 14:15:00,197.15,197.17,196.72,196.76,9604.0,171.985,172.0025,171.6099,171.6448,9604.0
2021-12-03 14:20:00,196.5,197.15,196.42,197.15,6605.0,171.418,171.985,171.3482,171.985,6605.0
2021-12-03 14:25:00,197.18,197.26,196.89,197.19,5041.0,172.0112,172.081,171.7582,172.0199,5041.0
2021-12-03 14:30:00,197.18,197.18,196.66,196.84,7545.0,172.0112,172.0112,171.5576,171.7146,7545.0
2021-12-03 14:35:00,196.94,197.0,196.45,196.5,9549.0,171.8018,171.8542,171.3744,171.418,9549.0
2021-12-03 14:40:00,196.69,197.13,196.69,196.84,5163.0,171.5837,171.9676,171.5837,171.7146,5163.0
2021-12-03 14:45:00,196.97,197.04,196.45,196.46,5949.0,171.828,171.8891,171.3744,171.3831,5949.0
2021-12-03 14:50:00,196.43,196.64,196.24,196.32,9601.0,171.3569,171.5401,171.1912,171.261,9601.0
2021-12-03 14:55:00,196.34,196.93,196.28,196.55,13339.0,171.2784,171.7931,171.2261,171.4616,13339.0
2021-12-03 15:00:00,196.55,196.64,196.07,196.44,10790.0,171.4616,171.5401,171.0429,171.3657,10790.0
2021-12-03 15:05:00,196.46,196.96,196.23,196.31,6887.0,171.3831,171.8193,171.1825,171.2523,6887.0
2021-12-03 15:10:00,196.49,196.88,196.34,196.88,10913.0,171.4093,171.7495,171.2784,171.7495,10913.0
2021-12-03 15:15:00,196.85,196.85,196.46,196.54,11164.0,171.7233,171.7233,171.3831,171.4529,11164.0
2021-12-03 15:20:00,196.79,197.39,196.79,197.19,6265.0,171.671,172.1944,171.671,172.0199,6265.0
2021-12-03 15:25:00,197.33,197.98,197.33,197.71,12828.0,172.1421,172.7091,172.1421,172.4735,12828.0
2021-12-03 15:30:00,197.75,198.39,197.67,198.28,9628.0,172.5084,173.0668,172.4387,172.9708,9628.0
2021-12-03 15:35:00,198.25,198.31,197.14,197.33,12510.0,172.9446,172.997,171.9763,172.1421,12510.0
2021-12-03 15:40:00,197.37,197.53,196.93,196.93,21235.0,172.1769,172.3165,171.7931,171.7931,21235.0
2021-12-03 15:45:00,196.93,196.97,196.43,196.76,36836.0,171.7931,171.828,171.3569,171.6448,36836.0
2021-12-03 15:50:00,196.77,197.82,196.37,197.66,42500.0,171.6535,172.5695,171.3046,172.4299,42500.0
2021-12-03 15:55:00,197.61,198.18,197.61,197.73,110161.0,172.3863,172.8836,172.3863,172.491,110161.0
2021-12-06 09:30:00,199.7,200.48,199.31,200.26,39702.0,174.2095,174.89,173.8693,174.6981,39702.0
2021-12-06 09:35:00,199.77,200.25,198.52,198.52,15962.0,174.2706,174.6893,173.1802,173.1802,15962.0
2021-12-06 09:40:00,198.45,199.41,198.03,199.06,18600.0,173.1191,173.9566,172.7527,173.6512,18600.0
2021-12-06 09:45:00,198.99,200.22,198.98,199.9,32576.0,173.5902,174.6632,173.5814,174.384,32576.0
2021-12-06 09:50:00,200.05,200.54,199.91,200.02,7003.0,174.5149,174.9423,174.3927,174.4887,7003.0
2021-12-06 09:55:00,199.97,200.62,199.62,200.32,6752.0,174.4451,175.0121,174.1397,174.7504,6752.0
2021-12-06 10:00:00,200.48,200.58,199.78,199.87,6823.0,174.89,174.9772,174.2793,174.3578,6823.0
2021-12-06 10:05:00,199.78,199.93,199.12,199.27,17272.0,174.2793,174.4102,173.7036,173.8344,17272.0
2021-12-06 10:10:00,199.33,199.59,199.1,199.1,20040.0,173.8868,174.1136,173.6861,173.6861,20040.0
2021-12-06 10:15:00,199.09,199.29,198.81,198.99,10781.0,173.6774,173.8519,173.4331,173.5902,10781.0
2021-12-06 10:20:00,199.19,199.62,199.19,199.62,12941.0,173.7646,174.1397,173.7646,174.1397,12941.0
2021-12-06 10:25:00,199.6,200.0,199.6,199.71,7331.0,174.1223,174.4712,174.1223,174.2183,7331.0
2021-12-06 10:30:00,199.94,200.7,199.81,200.66,7231.0,174.4189,175.0819,174.3055,175.047,7231.0
2021-12-06 10:35:00,200.56,200.99,200.51,200.86,13665.0,174.9598,175.3349,174.9161,175.2215,13665.0
2021-12-06 10:40:00,200.89,201.43,200.88,201.42,9893.0,175.2476,175.7187,175.2389,175.71,9893.0
2021-12-06 10:45:00,201.29,201.55,200.88,201.55,5846.0,175.5966,175.8234,175.2389,175.8234,5846.0
2021-12-06 10:50:00,201.49,201.49,201.13,201.33,5783.0,175.7711,175.7711,175.457,175.6315,5783.0
2021-12-06 10:55:00,201.36,201.61,201.27,201.48,17727.0,175.6576,175.8757,175.5791,175.7623,17727.0
2021-12-06 11:00:00,201.48,201.5,201.09,201.25,6618.0,175.7623,175.7798,175.4221,175.5617,6618.0
2021-12-06 11:05:00,201.25,201.45,200.93,201.1,6537.0,175.5617,175.7362,175.2825,175.4308,6537.0
2021-12-06 11:10:00,200.91,201.1,200.69,200.96,4695.0,175.2651,175.4308,175.0732,175.3087,4695.0
2021-12-06 11:15:00,200.79,201.65,200.79,201.65,6116.0,175.1604,175.9106,175.1604,175.9106,6116.0
2021-12-06 11:20:00,201.69,201.98,201.51,201.76,9569.0,175.9455,176.1985,175.7885,176.0066,9569.0
2021-12-06 11:25:00,201.76,201.81,201.5,201.55,3761.0,176.0066,176.0502,175.7798,175.8234,3761.0
2021-12-06 11:30:00,201.72,201.83,201.4,201.61,6101.0,175.9717,176.0677,175.6925,175.8757,6101.0
2021-12-06 11:35:00,201.64,201.93,201.5,201.64,3872.0,175.9019,176.1549,175.7798,175.9019,3872.0
2021-12-06 11:40:00,201.55,201.65,201.46,201.5,3732.0,175.8234,175.9106,175.7449,175.7798,3732.0
2021-12-06 11:45:00,201.54,201.55,200.93,200.94,2776.0,175.8147,175.8234,175.2825,175.2913,2776.0
2021-12-06 11:50:00,200.89,201.31,200.89,201.3,2400.0,175.2476,175.614,175.2476,175.6053,2400.0
2021-12-06 11:55:00,201.28,201.48,201.05,201.17,9193.0,175.5879,175.7623,175.3872,175.4919,9193.0
2021-12-06 12:00:00,201.16,201.59,201.16,201.59,3533.0,175.4832,175.8583,175.4832,175.8583,3533.0
2021-12-06 12:05:00,201.58,201.73,201.43,201.73,2888.0,175.8496,175.9804,175.7187,175.9804,2888.0
2021-12-06 12:10:00,201.67,202.06,201.54,201.59,11446.0,175.9281,176.2683,175.8147,175.8583,11446.0
2021-12-06 12:15:00,201.53,201.91,201.45,201.91,5070.0,175.8059,176.1374,175.7362,176.1374,5070.0
2021-12-06 12:20:00,201.78,201.87,201.68,201.79,3059.0,176.024,176.1026,175.9368,176.0328,3059.0
2021-12-06 12:25:00,201.89,201.98,201.73,201.75,3123.0,176.12,176.1985,175.9804,175.9979,3123.0
2021-12-06 12:30:00,201.65,201.85,201.57,201.84,3021.0,175.9106,176.0851,175.8408,176.0764,3021.0
2021-12-06 12:35:00,201.76,201.82,201.52,201.67,2498.0,176.0066,176.0589,175.7972,175.9281,2498.0
2021-12-06 12:40:00,201.75,201.78,201.56,201.63,4942.0,175.9979,176.024,175.8321,175.8932,4942.0
2021-12-06 12:45:00,201.71,201.89,201.63,201.89,4082.0,175.963,176.12,175.8932,176.12,4082.0
2021-12-06 12:50:00,201.88,201.88,201.59,201.61,3361.0,176.1113,176.1113,175.8583,175.8757,3361.0
2021-12-06 12:55:00,201.74,201.88,201.63,201.68,5267.0,175.9891,176.1113,175.8932,175.9368,5267.0
2021-12-06 13:00:00,201.73,202.09,201.59,202.04,8032.0,175.9804,176.2945,175.8583,176.2509,8032.0
2021-12-06 13:05:00,202.05,202.05,201.86,202.03,2366.0,176.2596,176.2596,176.0938,176.2421,2366.0
2021-12-06 13:10:00,202.11,202.11,201.89,201.9,4680.0,176.3119,176.3119,176.12,176.1287,4680.0
2021-12-06 13:15:00,202.02,202.1,201.9,201.97,3699.0,176.2334,176.3032,176.1287,176.1898,3699.0
2021-12-06 13:20:00,201.93,201.93,201.69,201.85,6221.0,176.1549,176.1549,175.9455,176.0851,6221.0
2021-12-06 13:25:00,201.93,202.16,201.65,201.66,5540.0,176.1549,176.3555,175.9106,175.9194,5540.0
2021-12-06 13:30:00,201.65,201.89,201.65,201.75,5463.0,175.9106,176.12,175.9106,175.9979,5463.0
2021-12-06 13:35:00,201.72,201.89,201.61,201.79,4470.0,175.9717,176.12,175.8757,176.0328,4470.0
2021-12-06 13:40:00,201.9,202.43,201.85,202.43,3552.0,176.1287,176.5911,176.0851,176.5911,3552.0
2021-12-06 13:45:00,202.36,202.75,202.25,202.54,4444.0,176.53,176.8702,176.434,176.687,4444.0
2021-12-06 13:50:00,202.49,202.57,202.28,202.39,6074.0,176.6434,176.7132,176.4602,176.5562,6074.0
2021-12-06 13:55:00,202.29,202.55,202.13,202.13,5004.0,176.4689,176.6958,176.3294,176.3294,5004.0
2021-12-06 14:00:00,202.18,202.36,202.06,202.06,7474.0,176.373,176.53,176.2683,176.2683,7474.0
2021-12-06 14:05:00,202.0,202.05,201.68,201.68,4545.0,176.216,176.2596,175.9368,175.9368,4545.0
2021-12-06 14:10:00,201.79,201.86,201.65,201.65,2332.0,176.0328,176.0938,175.9106,175.9106,2332.0
2021-12-06 14:15:00,201.6,201.66,201.24,201.41,2943.0,175.867,175.9194,175.553,175.7013,2943.0
2021-12-06 14:20:00,201.42,201.48,201.29,201.45,1950.0,175.71,175.7623,175.5966,175.7362,1950.0
2021-12-06 14:25:00,201.45,201.57,201.27,201.33,6898.0,175.7362,175.8408,175.5791,175.6315,6898.0
2021-12-06 14:30:00,201.3,201.56,201.27,201.47,5383.0,175.6053,175.8321,175.5791,175.7536,5383.0
2021-12-06 14:35:00,201.46,201.66,201.43,201.56,3942.0,175.7449,175.9194,175.7187,175.8321,3942.0
2021-12-06 14:40:00,201.5,201.83,201.48,201.61,7776.0,175.7798,176.0677,175.7623,175.8757,7776.0
2021-12-06 14:45:00,201.56,201.61,201.17,201.17,1982.0,175.8321,175.8757,175.4919,175.4919,1982.0
2021-12-06 14:50:00,201.2,201.45,201.09,201.24,12186.0,175.5181,175.7362,175.4221,175.553,12186.0
2021-12-06 14:55:00,201.19,201.45,201.15,201.33,7705.0,175.5093,175.7362,175.4745,175.6315,7705.0
2021-12-06 15:00:00,201.35,201.4,200.85,200.85,4838.0,175.6489,175.6925,175.2127,175.2127,4838.0
2021-12-06 15:05:00,200.99,201.14,200.96,201.13,3122.0,175.3349,175.4657,175.3087,175.457,3122.0
2021-12-06 15:10:00,201.02,201.08,200.71,200.88,6358.0,175.361,175.4134,175.0906,175.2389,6358.0
2021-12-06 15:15:00,200.86,201.07,200.8,201.0,4485.0,175.2215,175.4047,175.1691,175.3436,4485.0
2021-12-06 15:20:00,200.95,200.95,200.45,200.51,5391.0,175.3,175.3,174.8638,174.9161,5391.0
2021-12-06 15:25:00,200.45,200.53,200.27,200.53,7604.0,174.8638,174.9336,174.7068,174.9336,7604.0
2021-12-06 15:30:00,200.56,200.64,200.34,200.48,12303.0,174.9598,175.0296,174.7678,174.89,12303.0
2021-12-06 15:35:00,200.46,200.54,200.22,200.41,12944.0,174.8725,174.9423,174.6632,174.8289,12944.0
2021-12-06 15:40:00,200.35,200.59,200.23,200.59,17665.0,174.7766,174.9859,174.6719,174.9859,17665.0
2021-12-06 15:45:00,200.66,200.66,199.99,200.12,15059.0,175.047,175.047,174.4625,174.5759,15059.0
2021-12-06 15:50:00,200.12,200.49,199.97,200.37,32345.0,174.5759,174.8987,174.4451,174.794,32345.0
2021-12-06 15:55:00,200.38,200.38,199.85,200.05,87385.0,174.8027,174.8027,174.3404,174.5149,87385.0
2021-12-07 09:30:00,201.64,202.89,201.04,201.51,17965.0,175.9019,176.9924,175.3785,175.7885,17965.0
2021-12-07 09:35:00,201.94,203.3,201.84,202.91,15476.0,176.1636,177.35,176.0764,177.0098,15476.0
2021-12-07 09:40:00,203.02,203.33,202.45,203.33,6527.0,177.1058,177.3762,176.6085,177.3762,6527.0
2021-12-07 09:45:00,203.35,203.41,202.81,202.94,7607.0,177.3936,177.446,176.9226,177.036,7607.0
2021-12-07 09:50:00,202.77,203.04,202.45,202.56,22948.0,176.8877,177.1232,176.6085,176.7045,22948.0
2021-12-07 09:55:00,202.5,203.58,202.4,203.58,9509.0,176.6521,177.5943,176.5649,177.5943,9509.0
2021-12-07 10:00:00,203.59,203.67,202.92,203.03,10627.0,177.603,177.6728,177.0185,177.1145,10627.0
2021-12-07 10:05:00,203.05,203.53,203.03,203.53,8093.0,177.1319,177.5507,177.1145,177.5507,8093.0
2021-12-07 10:10:00,203.47,203.63,203.26,203.52,6188.0,177.4983,177.6379,177.3151,177.5419,6188.0
2021-12-07 10:15:00,203.42,204.16,203.42,203.89,10456.0,177.4547,178.1002,177.4547,177.8647,10456.0
2021-12-07 10:20:00,203.86,204.03,203.6,203.94,10164.0,177.8385,177.9868,177.6117,177.9083,10164.0
2021-12-07 10:25:00,203.99,204.21,203.67,203.71,10555.0,177.9519,178.1439,177.6728,177.7077,10555.0
2021-12-07 10:30:00,203.67,203.88,203.28,203.28,11033.0,177.6728,177.856,177.3326,177.3326,11033.0
2021-12-07 10:35:00,203.28,203.4,202.94,203.26,8359.0,177.3326,177.4373,177.036,177.3151,8359.0
2021-12-07 10:40:00,203.33,203.82,203.32,203.71,7796.0,177.3762,177.8036,177.3675,177.7077,7796.0
2021-12-07 10:45:00,203.7,203.85,203.57,203.81,7655.0,177.699,177.8298,177.5856,177.7949,7655.0
2021-12-07 10:50:00,203.85,204.15,203.78,203.94,8463.0,177.8298,178.0915,177.7688,177.9083,8463.0
2021-12-07 10:55:00,203.98,204.09,203.79,204.02,8866.0,177.9432,178.0392,177.7775,177.9781,8866.0
2021-12-07 11:00:00,204.1,204.22,203.94,204.22,4488.0,178.0479,178.1526,177.9083,178.1526,4488.0
2021-12-07 11:05:00,204.14,204.18,203.91,204.06,4279.0,178.0828,178.1177,177.8822,178.013,4279.0
2021-12-07 11:10:00,204.09,204.09,203.38,203.44,4266.0,178.0392,178.0392,177.4198,177.4721,4266.0
2021-12-07 11:15:00,203.44,203.65,203.35,203.55,3272.0,177.4721,177.6553,177.3936,177.5681,3272.0
2021-12-07 11:20:00,203.53,203.57,203.24,203.4,5536.0,177.5507,177.5856,177.2977,177.4373,5536.0
2021-12-07 11:25:00,203.47,203.6,203.29,203.44,7543.0,177.4983,177.6117,177.3413,177.4721,7543.0
2021-12-07 11:30:00,203.4,203.59,203.14,203.34,16284.0,177.4373,177.603,177.2104,177.3849,16284.0
2021-12-07 11:35:00,203.34,203.54,203.17,203.43,12340.0,177.3849,177.5594,177.2366,177.4634,12340.0
2021-12-07 11:40:00,203.34,203.72,203.34,203.55,5473.0,177.3849,177.7164,177.3849,177.5681,5473.0
2021-12-07 11:45:00,203.61,203.77,203.58,203.62,3716.0,177.6205,177.76,177.5943,177.6292,3716.0
2021-12-07 11:50:00,203.71,203.89,203.58,203.75,5610.0,177.7077,177.8647,177.5943,177.7426,5610.0
2021-12-07 11:55:00,203.74,203.93,203.74,203.82,3134.0,177.7339,177.8996,177.7339,177.8036,3134.0
2021-12-07 12:00:00,203.73,203.93,203.73,203.92,2036.0,177.7251,177.8996,177.7251,177.8909,2036.0
2021-12-07 12:05:00,203.82,203.98,203.78,203.83,4284.0,177.8036,177.9432,177.7688,177.8124,4284.0
2021-12-07 12:10:00,203.8,204.12,203.79,203.96,4325.0,177.7862,178.0654,177.7775,177.9258,4325.0
2021-12-07 12:15:00,203.98,204.12,203.79,203.85,5360.0,177.9432,178.0654,177.7775,177.8298,5360.0
2021-12-07 12:20:00,203.8,204.12,203.79,203.99,2737.0,177.7862,178.0654,177.7775,177.9519,2737.0
2021-12-07 12:25:00,203.92,204.0,203.9,203.96,1742.0,177.8909,177.9607,177.8734,177.9258,1742.0
2021-12-07 12:30:00,203.9,204.12,203.9,204.05,1959.0,177.8734,178.0654,177.8734,178.0043,1959.0
2021-12-07 12:35:00,204.08,204.36,204.08,204.27,5743.0,178.0305,178.2747,178.0305,178.1962,5743.0
2021-12-07 12:40:00,204.35,204.44,204.23,204.24,5679.0,178.266,178.3445,178.1613,178.17,5679.0
2021-12-07 12:45:00,204.25,204.35,203.95,203.95,24184.0,178.1788,178.266,177.9171,177.9171,24184.0
2021-12-07 12:50:00,203.8,203.93,203.65,203.77,25279.0,177.7862,177.8996,177.6553,177.76,25279.0
2021-12-07 12:55:00,203.78,204.19,203.77,204.19,2623.0,177.7688,178.1264,177.76,178.1264,2623.0
2021-12-07 13:00:00,204.2,204.2,203.92,203.93,3727.0,178.1351,178.1351,177.8909,177.8996,3727.0
2021-12-07 13:05:00,203.96,203.96,203.68,203.71,2213.0,177.9258,177.9258,177.6815,177.7077,2213.0
2021-12-07 13:10:00,203.75,203.84,203.43,203.44,1980.0,177.7426,177.8211,177.4634,177.4721,1980.0
2021-12-07 13:15:00,203.43,203.67,203.38,203.63,1834.0,177.4634,177.6728,177.4198,177.6379,1834.0
2021-12-07 13:20:00,203.68,203.81,203.61,203.75,2131.0,177.6815,177.7949,177.6205,177.7426,2131.0
2021-12-07 13:25:00,203.62,203.75,203.02,203.32,20457.0,177.6292,177.7426,177.1058,177.3675,20457.0
2021-12-07 13:30:00,203.32,203.78,203.29,203.78,3701.0,177.3675,177.7688,177.3413,177.7688,3701.0
2021-12-07 13:35:00,203.84,203.89,203.23,203.55,19403.0,177.8211,177.8647,177.289,177.5681,19403.0
2021-12-07 13:40:00,203.5,203.69,203.43,203.53,2544.0,177.5245,177.6902,177.4634,177.5507,2544.0
2021-12-07 13:45:00,203.53,203.66,203.44,203.44,3043.0,177.5507,177.6641,177.4721,177.4721,3043.0
2021-12-07 13:50:00,203.48,203.7,203.47,203.56,1932.0,177.507,177.699,177.4983,177.5768,1932.0
2021-12-07 13:55:00,203.56,203.66,203.31,203.34,4879.0,177.5768,177.6641,177.3587,177.3849,4879.0
2021-12-07 14:00:00,203.35,203.61,203.35,203.59,3519.0,177.3936,177.6205,177.3936,177.603,3519.0
2021-12-07 14:05:00,203.53,203.77,203.52,203.77,6822.0,177.5507,177.76,177.5419,177.76,6822.0
2021-12-07 14:10:00,203.7,203.91,203.63,203.91,4131.0,177.699,177.8822,177.6379,177.8822,4131.0
2021-12-07 14:15:00,203.85,203.93,203.69,203.83,2924.0,177.8298,177.8996,177.6902,177.8124,2924.0
2021-12-07 14:20:00,203.79,204.01,203.78,203.9,4354.0,177.7775,177.9694,177.7688,177.8734,4354.0
2021-12-07 14:25:00,203.88,204.01,203.72,203.72,4156.0,177.856,177.9694,177.7164,177.7164,4156.0
2021-12-07 14:30:00,203.69,203.98,203.69,203.85,2953.0,177.6902,177.9432,177.6902,177.8298,2953.0
2021-12-07 14:35:00,203.88,203.94,203.72,203.83,6334.0,177.856,177.9083,177.7164,177.8124,6334.0
2021-12-07 14:40:00,203.81,204.0,203.78,203.99,4987.0,177.7949,177.9607,177.7688,177.9519,4987.0
2021-12-07 14:45:00,203.97,203.97,203.65,203.77,3482.0,177.9345,177.9345,177.6553,177.76,3482.0
2021-12-07 14:50:00,203.76,203.84,203.7,203.84,2101.0,177.7513,177.8211,177.699,177.8211,2101.0
2021-12-07 14:55:00,203.77,203.88,203.64,203.65,4432.0,177.76,177.856,177.6466,177.6553,4432.0
2021-12-07 15:00:00,203.7,204.0,203.69,204.0,5498.0,177.699,177.9607,177.6902,177.9607,5498.0
2021-12-07 15:05:00,204.01,204.15,203.97,204.05,4682.0,177.9694,178.0915,177.9345,178.0043,4682.0
2021-12-07 15:10:00,204.12,204.15,203.74,203.94,9135.0,178.0654,178.0915,177.7339,177.9083,9135.0
2021-12-07 15:15:00,203.94,204.02,203.8,203.81,3828.0,177.9083,177.9781,177.7862,177.7949,3828.0
2021-12-07 15:20:00,203.78,203.85,203.53,203.54,6197.0,177.7688,177.8298,177.5507,177.5594,6197.0
2021-12-07 15:25:00,203.4,203.54,203.19,203.19,5940.0,177.4373,177.5594,177.2541,177.2541,5940.0
2021-12-07 15:30:00,203.2,203.21,202.84,202.91,14609.0,177.2628,177.2715,176.9487,177.0098,14609.0
2021-12-07 15:35:00,202.84,202.84,202.41,202.41,13805.0,176.9487,176.9487,176.5736,176.5736,13805.0
2021-12-07 15:40:00,202.51,202.77,202.46,202.7,11365.0,176.6609,176.8877,176.6172,176.8266,11365.0
2021-12-07 15:45:00,202.71,202.8,202.46,202.76,16651.0,176.8353,176.9138,176.6172,176.8789,16651.0
2021-12-07 15:50:00,202.71,202.72,202.34,202.65,30175.0,176.8353,176.8441,176.5126,176.783,30175.0
2021-12-07 15:55:00,202.56,203.38,202.5,203.36,93310.0,176.7045,177.4198,176.6521,177.4024,93310.0
2021-12-08 09:30:00,203.5,204.37,203.02,203.64,11155.0,177.5245,178.2834,177.1058,177.6466,11155.0
2021-12-08 09:35:00,203.17,203.83,203.0,203.0,8124.0,177.2366,177.8124,177.0883,177.0883,8124.0
2021-12-08 09:40:00,203.3,203.52,203.08,203.18,6228.0,177.35,177.5419,177.1581,177.2453,6228.0
2021-12-08 09:45:00,203.1,203.1,202.72,202.75,7624.0,177.1755,177.1755,176.8441,176.8702,7624.0
2021-12-08 09:50:00,202.86,204.26,202.79,204.07,4457.0,176.9662,178.1875,176.9051,178.0217,4457.0
2021-12-08 09:55:00,203.95,203.96,203.02,203.53,3816.0,177.9171,177.9258,177.1058,177.5507,3816.0
2021-12-08 10:00:00,203.66,203.66,203.19,203.19,2664.0,177.6641,177.6641,177.2541,177.2541,2664.0
2021-12-08 10:05:00,202.97,203.09,202.68,202.96,4758.0,177.0621,177.1668,176.8092,177.0534,4758.0
2021-12-08 10:10:00,202.83,203.09,202.54,202.54,3432.0,176.94,177.1668,176.687,176.687,3432.0
2021-12-08 10:15:00,202.55,202.76,202.47,202.6,4542.0,176.6958,176.8789,176.626,176.7394,4542.0
2021-12-08 10:20:00,202.62,202.63,202.18,202.18,3737.0,176.7568,176.7655,176.373,176.373,3737.0
2021-12-08 10:25:00,202.1,202.14,201.54,201.56,4432.0,176.3032,176.3381,175.8147,175.8321,4432.0
2021-12-08 10:30:00,201.54,201.95,201.53,201.53,6635.0,175.8147,176.1723,175.8059,175.8059,6635.0
2021-12-08 10:35:00,201.49,201.68,201.12,201.25,6963.0,175.7711,175.9368,175.4483,175.5617,6963.0
2021-12-08 10:40:00,201.32,201.34,200.93,201.1,5612.0,175.6228,175.6402,175.2825,175.4308,5612.0
2021-12-08 10:45:00,201.12,201.57,200.87,201.54,8957.0,175.4483,175.8408,175.2302,175.8147,8957.0
2021-12-08 10:50:00,201.54,201.67,200.86,201.04,6671.0,175.8147,175.9281,175.2215,175.3785,6671.0
2021-12-08 10:55:00,201.11,201.11,200.49,200.49,2120.0,175.4396,175.4396,174.8987,174.8987,2120.0
2021-12-08 11:00:00,200.61,201.01,200.6,200.87,3540.0,175.0034,175.3523,174.9947,175.2302,3540.0
2021-12-08 11:05:00,201.02,201.36,200.99,201.36,7361.0,175.361,175.6576,175.3349,175.6576,7361.0
2021-12-08 11:10:00,201.43,201.76,201.37,201.65,14067.0,175.7187,176.0066,175.6664,175.9106,14067.0
2021-12-08 11:15:00,201.59,201.59,201.36,201.51,6554.0,175.8583,175.8583,175.6576,175.7885,6554.0
2021-12-08 11:20:00,201.5,201.95,201.44,201.95,3214.0,175.7798,176.1723,175.7274,176.1723,3214.0
2021-12-08 11:25:00,201.72,201.98,201.67,201.75,3874.0,175.9717,176.1985,175.9281,175.9979,3874.0
2021-12-08 11:30:00,201.73,201.73,201.48,201.52,2563.0,175.9804,175.9804,175.7623,175.7972,2563.0
2021-12-08 11:35:00,201.56,201.59,201.48,201.48,802.0,175.8321,175.8583,175.7623,175.7623,802.0
2021-12-08 11:40:00,201.41,201.62,201.3,201.62,3173.0,175.7013,175.8845,175.6053,175.8845,3173.0
2021-12-08 11:45:00,201.71,201.79,201.59,201.7,2949.0,175.963,176.0328,175.8583,175.9543,2949.0
2021-12-08 11:50:00,201.75,201.9,201.57,201.67,2171.0,175.9979,176.1287,175.8408,175.9281,2171.0
2021-12-08 11:55:00,201.73,201.73,201.35,201.45,3876.0,175.9804,175.9804,175.6489,175.7362,3876.0
2021-12-08 12:00:00,201.48,201.61,201.35,201.61,2130.0,175.7623,175.8757,175.6489,175.8757,2130.0
2021-12-08 12:05:00,201.51,201.7,201.46,201.67,3633.0,175.7885,175.9543,175.7449,175.9281,3633.0
2021-12-08 12:10:00,201.62,202.0,201.56,201.83,12024.0,175.8845,176.216,175.8321,176.0677,12024.0
2021-12-08 12:15:00,201.78,201.9,201.49,201.55,3672.0,176.024,176.1287,175.7711,175.8234,3672.0
2021-12-08 12:20:00,201.61,202.04,201.61,201.87,2124.0,175.8757,176.2509,175.8757,176.1026,2124.0
2021-12-08 12:25:00,201.89,201.9,201.71,201.75,2751.0,176.12,176.1287,175.963,175.9979,2751.0
2021-12-08 12:30:00,201.81,201.94,201.81,201.86,3322.0,176.0502,176.1636,176.0502,176.0938,3322.0
2021-12-08 12:35:00,201.83,201.83,201.54,201.62,3644.0,176.0677,176.0677,175.8147,175.8845,3644.0
2021-12-08 12:40:00,201.66,201.66,201.38,201.48,2248.0,175.9194,175.9194,175.6751,175.7623,2248.0
2021-12-08 12:45:00,201.53,201.63,201.46,201.55,1131.0,175.8059,175.8932,175.7449,175.8234,1131.0
2021-12-08 12:50:00,201.42,201.64,201.38,201.61,2185.0,175.71,175.9019,175.6751,175.8757,2185.0
2021-12-08 12:55:00,201.63,201.66,201.34,201.52,4957.0,175.8932,175.9194,175.6402,175.7972,4957.0
2021-12-08 13:00:00,201.45,201.62,201.39,201.54,4326.0,175.7362,175.8845,175.6838,175.8147,4326.0
2021-12-08 13:05:00,201.63,201.67,201.51,201.59,2349.0,175.8932,175.9281,175.7885,175.8583,2349.0
2021-12-08 13:10:00,201.65,201.65,201.49,201.53,3201.0,175.9106,175.9106,175.7711,175.8059,3201.0
2021-12-08 13:15:00,201.46,201.57,201.39,201.46,2996.0,175.7449,175.8408,175.6838,175.7449,2996.0
2021-12-08 13:20:00,201.49,201.49,201.29,201.35,2710.0,175.7711,175.7711,175.5966,175.6489,2710.0
2021-12-08 13:25:00,201.31,201.5,201.3,201.47,6029.0,175.614,175.7798,175.6053,175.7536,6029.0
2021-12-08 13:30:00,201.46,201.51,201.35,201.43,4783.0,175.7449,175.7885,175.6489,175.7187,4783.0
2021-12-08 13:35:00,201.51,201.57,201.46,201.51,1010.0,175.7885,175.8408,175.7449,175.7885,1010.0
2021-12-08 13:40:00,201.51,201.62,201.47,201.55,8791.0,175.7885,175.8845,175.7536,175.8234,8791.0
2021-12-08 13:45:00,201.52,201.52,201.35,201.42,2496.0,175.7972,175.7972,175.6489,175.71,2496.0
2021-12-08 13:50:00,201.45,201.61,201.45,201.56,4215.0,175.7362,175.8757,175.7362,175.8321,4215.0
2021-12-08 13:55:00,201.54,201.65,201.5,201.56,3869.0,175.8147,175.9106,175.7798,175.8321,3869.0
2021-12-08 14:00:00,201.59,201.8,201.59,201.8,2527.0,175.8583,176.0415,175.8583,176.0415,2527.0
2021-12-08 14:05:00,201.73,201.9,201.66,201.71,8690.0,175.9804,176.1287,175.9194,175.963,8690.0
2021-12-08 14:10:00,201.66,201.75,201.57,201.58,6317.0,175.9194,175.9979,175.8408,175.8496,6317.0
2021-12-08 14:15:00,201.63,201.84,201.58,201.84,5319.0,175.8932,176.0764,175.8496,176.0764,5319.0
2021-12-08 14:20:00,201.92,201.92,201.75,201.76,2858.0,176.1462,176.1462,175.9979,176.0066,2858.0
2021-12-08 14:25:00,201.91,201.95,201.59,201.59,1978.0,176.1374,176.1723,175.8583,175.8583,1978.0
2021-12-08 14:30:00,201.59,201.7,201.54,201.7,1629.0,175.8583,175.9543,175.8147,175.9543,1629.0
2021-12-08 14:35:00,201.74,201.74,201.65,201.65,1128.0,175.9891,175.9891,175.9106,175.9106,1128.0
2021-12-08 14:40:00,201.65,201.66,201.5,201.65,4687.0,175.9106,175.9194,175.7798,175.9106,4687.0
2021-12-08 14:45:00,201.67,201.71,201.63,201.67,2204.0,175.9281,175.963,175.8932,175.9281,2204.0
2021-12-08 14:50:00,201.82,201.86,201.78,201.84,1457.0,176.0589,176.0938,176.024,176.0764,1457.0
2021-12-08 14:55:00,201.88,201.92,201.85,201.88,1563.0,176.1113,176.1462,176.0851,176.1113,1563.0
2021-12-08 15:00:00,201.87,201.95,201.75,201.92,2559.0,176.1026,176.1723,175.9979,176.1462,2559.0
2021-12-08 15:05:00,202.01,202.13,201.99,202.03,3836.0,176.2247,176.3294,176.2072,176.2421,3836.0
2021-12-08 15:10:00,202.0,202.18,201.98,202.09,6211.0,176.216,176.373,176.1985,176.2945,6211.0
2021-12-08 15:15:00,202.12,202.27,202.12,202.26,2496.0,176.3206,176.4515,176.3206,176.4428,2496.0
2021-12-08 15:20:00,202.23,202.41,202.21,202.41,3096.0,176.4166,176.5736,176.3992,176.5736,3096.0
2021-12-08 15:25:00,202.33,202.41,202.32,202.41,3509.0,176.5038,176.5736,176.4951,176.5736,3509.0
2021-12-08 15:30:00,202.43,202.55,202.33,202.4,5289.0,176.5911,176.6958,176.5038,176.5649,5289.0
2021-12-08 15:35:00,202.36,202.39,202.09,202.1,5470.0,176.53,176.5562,176.2945,176.3032,5470.0
2021-12-08 15:40:00,202.18,202.37,202.16,202.23,4716.0,176.373,176.5387,176.3555,176.4166,4716.0
2021-12-08 15:45:00,202.22,202.42,202.21,202.25,9058.0,176.4079,176.5823,176.3992,176.434,9058.0
2021-12-08 15:50:00,202.28,202.59,202.28,202.37,32727.0,176.4602,176.7306,176.4602,176.5387,32727.0
2021-12-08 15:55:00,202.39,202.49,201.98,202.15,63764.0,176.5562,176.6434,176.1985,176.3468,63764.0
2021-12-09 09:30:00,200.89,201.16,199.85,200.08,16497.0,175.2476,175.4832,174.3404,174.541,16497.0
2021-12-09 09:35:00,200.51,200.81,200.16,200.55,9416.0,174.9161,175.1779,174.6108,174.951,9416.0
2021-12-09 09:40:00,200.53,200.83,200.24,200.24,7938.0,174.9336,175.1953,174.6806,174.6806,7938.0
2021-12-09 09:45:00,200.38,200.51,199.75,200.11,6650.0,174.8027,174.9161,174.2532,174.5672,6650.0
2021-12-09 09:50:00,200.21,200.51,200.1,200.51,3660.0,174.6544,174.9161,174.5585,174.9161,3660.0
2021-12-09 09:55:00,200.41,201.24,200.4,200.88,11547.0,174.8289,175.553,174.8202,175.2389,11547.0
2021-12-09 10:00:00,201.01,201.75,200.96,201.69,3256.0,175.3523,175.9979,175.3087,175.9455,3256.0
2021-12-09 10:05:00,201.54,201.85,201.54,201.57,6164.0,175.8147,176.0851,175.8147,175.8408,6164.0
2021-12-09 10:10:00,201.78,201.78,201.42,201.48,4064.0,176.024,176.024,175.71,175.7623,4064.0
2021-12-09 10:15:00,201.64,201.71,201.17,201.17,4043.0,175.9019,175.963,175.4919,175.4919,4043.0
2021-12-09 10:20:00,201.25,201.38,200.94,200.94,4448.0,175.5617,175.6751,175.2913,175.2913,4448.0
2021-12-09 10:25:00,201.08,201.11,200.86,201.06,4657.0,175.4134,175.4396,175.2215,175.3959,4657.0
2021-12-09 10:30:00,201.06,201.12,200.76,200.8,3378.0,175.3959,175.4483,175.1342,175.1691,3378.0
2021-12-09 10:35:00,200.87,200.97,200.65,200.75,4940.0,175.2302,175.3174,175.0383,175.1255,4940.0
2021-12-09 10:40:00,200.7,201.1,200.6,200.99,4390.0,175.0819,175.4308,174.9947,175.3349,4390.0
2021-12-09 10:45:00,200.97,201.12,200.85,201.09,2653.0,175.3174,175.4483,175.2127,175.4221,2653.0
2021-12-09 10:50:00,201.0,201.15,200.79,200.88,3827.0,175.3436,175.4745,175.1604,175.2389,3827.0
2021-12-09 10:55:00,200.93,201.05,200.84,201.05,3205.0,175.2825,175.3872,175.204,175.3872,3205.0
2021-12-09 11:00:00,201.07,201.09,200.76,201.0,6647.0,175.4047,175.4221,175.1342,175.3436,6647.0
2021-12-09 11:05:00,201.03,201.2,200.92,201.19,2437.0,175.3698,175.5181,175.2738,175.5093,2437.0
2021-12-09 11:10:00,201.14,201.14,200.85,200.85,1708.0,175.4657,175.4657,175.2127,175.2127,1708.0
2021-12-09 11:15:00,200.84,201.01,200.84,200.99,2785.0,175.204,175.3523,175.204,175.3349,2785.0
2021-12-09 11:20:00,201.0,201.12,200.98,201.11,2383.0,175.3436,175.4483,175.3262,175.4396,2383.0
2021-12-09 11:25:00,201.17,201.17,200.91,201.17,2879.0,175.4919,175.4919,175.2651,175.4919,2879.0
2021-12-09 11:30:00,201.05,201.08,200.9,200.9,2666.0,175.3872,175.4134,175.2564,175.2564,2666.0
2021-12-09 11:35:00,200.97,201.13,200.83,201.13,3395.0,175.3174,175.457,175.1953,175.457,3395.0
2021-12-09 11:40:00,201.21,201.22,201.1,201.15,3078.0,175.5268,175.5355,175.4308,175.4745,3078.0
2021-12-09 11:45:00,201.15,201.43,201.06,201.43,2220.0,175.4745,175.7187,175.3959,175.7187,2220.0
2021-12-09 11:50:00,201.46,201.62,201.4,201.48,1943.0,175.7449,175.8845,175.6925,175.7623,1943.0
2021-12-09 11:55:00,201.59,201.85,201.45,201.81,4065.0,175.8583,176.0851,175.7362,176.0502,4065.0
2021-12-09 12:00:00,201.76,201.84,201.72,201.78,3269.0,176.0066,176.0764,175.9717,176.024,3269.0
2021-12-09 12:05:00,201.7,201.91,201.7,201.78,5519.0,175.9543,176.1374,175.9543,176.024,5519.0
2021-12-09 12:10:00,201.74,201.85,201.64,201.72,9009.0,175.9891,176.0851,175.9019,175.9717,9009.0
2021-12-09 12:15:00,201.62,202.08,201.62,202.0,9896.0,175.8845,176.2857,175.8845,176.216,9896.0
2021-12-09 12:20:00,201.99,202.25,201.86,202.25,12780.0,176.2072,176.434,176.0938,176.434,12780.0
2021-12-09 12:25:00,202.14,202.32,202.13,202.3,1409.0,176.3381,176.4951,176.3294,176.4777,1409.0
2021-12-09 12:30:00,202.33,202.42,202.3,202.42,1847.0,176.5038,176.5823,176.4777,176.5823,1847.0
2021-12-09 12:35:00,202.41,202.41,202.28,202.39,1582.0,176.5736,176.5736,176.4602,176.5562,1582.0
2021-12-09 12:40:00,202.38,202.5,202.33,202.41,2422.0,176.5475,176.6521,176.5038,176.5736,2422.0
2021-12-09 12:45:00,202.37,202.37,202.07,202.07,3121.0,176.5387,176.5387,176.277,176.277,3121.0
2021-12-09 12:50:00,202.13,202.43,202.12,202.34,2104.0,176.3294,176.5911,176.3206,176.5126,2104.0
2021-12-09 12:55:00,202.33,202.42,202.31,202.42,2558.0,176.5038,176.5823,176.4864,176.5823,2558.0
2021-12-09 13:00:00,202.44,202.58,202.23,202.57,3966.0,176.5998,176.7219,176.4166,176.7132,3966.0
2021-12-09 13:05:00,202.56,202.62,202.5,202.55,2409.0,176.7045,176.7568,176.6521,176.6958,2409.0
2021-12-09 13:10:00,202.55,202.67,202.39,202.4,3074.0,176.6958,176.8004,176.5562,176.5649,3074.0
2021-12-09 13:15:00,202.43,202.57,202.42,202.45,3746.0,176.5911,176.7132,176.5823,176.6085,3746.0
2021-12-09 13:20:00,202.43,202.47,202.28,202.36,2251.0,176.5911,176.626,176.4602,176.53,2251.0
2021-12-09 13:25:00,202.45,202.45,202.15,202.15,3979.0,176.6085,176.6085,176.3468,176.3468,3979.0
2021-12-09 13:30:00,202.27,202.5,202.26,202.5,2103.0,176.4515,176.6521,176.4428,176.6521,2103.0
2021-12-09 13:35:00,202.49,202.55,202.36,202.43,2258.0,176.6434,176.6958,176.53,176.5911,2258.0
2021-12-09 13:40:00,202.36,202.41,202.27,202.29,3027.0,176.53,176.5736,176.4515,176.4689,3027.0
2021-12-09 13:45:00,202.35,202.4,202.06,202.34,6950.0,176.5213,176.5649,176.2683,176.5126,6950.0
2021-12-09 13:50:00,202.4,202.4,202.19,202.2,4224.0,176.5649,176.5649,176.3817,176.3904,4224.0
2021-12-09 13:55:00,202.18,202.25,202.11,202.16,3789.0,176.373,176.434,176.3119,176.3555,3789.0
2021-12-09 14:00:00,202.19,202.35,202.08,202.09,6065.0,176.3817,176.5213,176.2857,176.2945,6065.0
2021-12-09 14:05:00,202.14,202.17,201.96,201.97,3572.0,176.3381,176.3643,176.1811,176.1898,3572.0
2021-12-09 14:10:00,202.01,202.07,201.87,202.02,7438.0,176.2247,176.277,176.1026,176.2334,7438.0
2021-12-09 14:15:00,201.93,202.04,201.91,202.03,3087.0,176.1549,176.2509,176.1374,176.2421,3087.0
2021-12-09 14:20:00,202.0,202.03,201.83,201.95,15246.0,176.216,176.2421,176.0677,176.1723,15246.0
2021-12-09 14:25:00,201.95,201.98,201.61,201.61,7985.0,176.1723,176.1985,175.8757,175.8757,7985.0
2021-12-09 14:30:00,201.62,201.65,201.49,201.53,6196.0,175.8845,175.9106,175.7711,175.8059,6196.0
2021-12-09 14:35:00,201.49,201.55,201.28,201.28,5601.0,175.7711,175.8234,175.5879,175.5879,5601.0
2021-12-09 14:40:00,201.31,201.55,201.3,201.5,3945.0,175.614,175.8234,175.6053,175.7798,3945.0
2021-12-09 14:45:00,201.49,201.72,201.44,201.62,7170.0,175.7711,175.9717,175.7274,175.8845,7170.0
2021-12-09 14:50:00,201.59,201.75,201.48,201.72,8121.0,175.8583,175.9979,175.7623,175.9717,8121.0
2021-12-09 14:55:00,201.64,201.78,201.57,201.73,7636.0,175.9019,176.024,175.8408,175.9804,7636.0
2021-12-09 15:00:00,201.69,201.85,201.64,201.72,6181.0,175.9455,176.0851,175.9019,175.9717,6181.0
2021-12-09 15:05:00,201.75,202.05,201.71,201.98,9340.0,175.9979,176.2596,175.963,176.1985,9340.0
2021-12-09 15:10:00,202.0,202.09,201.44,201.55,11721.0,176.216,176.2945,175.7274,175.8234,11721.0
2021-12-09 15:15:00,201.52,201.68,201.31,201.31,10971.0,175.7972,175.9368,175.614,175.614,10971.0
2021-12-09 15:20:00,201.28,201.48,201.2,201.39,7143.0,175.5879,175.7623,175.5181,175.6838,7143.0
2021-12-09 15:25:00,201.33,201.66,201.29,201.49,9183.0,175.6315,175.9194,175.5966,175.7711,9183.0
2021-12-09 15:30:00,201.51,201.7,201.39,201.42,7178.0,175.7885,175.9543,175.6838,175.71,7178.0
2021-12-09 15:35:00,201.44,201.9,201.44,201.6,11372.0,175.7274,176.1287,175.7274,175.867,11372.0
2021-12-09 15:40:00,201.54,201.66,201.47,201.5,15188.0,175.8147,175.9194,175.7536,175.7798,15188.0
2021-12-09 15:45:00,201.47,201.56,201.3,201.45,12453.0,175.7536,175.8321,175.6053,175.7362,12453.0
2021-12-09 15:50:00,201.38,201.6,201.26,201.4,25713.0,175.6751,175.867,175.5704,175.6925,25713.0
2021-12-09 15:55:00,201.42,201.48,200.66,200.74,126852.0,175.71,175.7623,175.047,175.1168,126852.0
2021-12-10 09:30:00,203.97,204.84,202.0,202.4,49068.0,177.9345,178.6934,176.216,176.5649,49068.0
2021-12-10 09:35:00,202.61,203.05,202.19,202.42,13240.0,176.7481,177.1319,176.3817,176.5823,13240.0
2021-12-10 09:40:00,202.26,202.93,202.23,202.56,6353.0,176.4428,177.0272,176.4166,176.7045,6353.0
2021-12-10 09:45:00,202.46,202.68,201.98,201.98,8626.0,176.6172,176.8092,176.1985,176.1985,8626.0
2021-12-10 09:50:00,201.95,202.15,201.22,201.36,24136.0,176.1723,176.3468,175.5355,175.6576,24136.0
2021-12-10 09:55:00,201.1,201.15,200.37,200.48,10956.0,175.4308,175.4745,174.794,174.89,10956.0
2021-12-10 10:00:00,200.43,200.59,199.78,199.98,12150.0,174.8464,174.9859,174.2793,174.4538,12150.0
2021-12-10 10:05:00,200.08,200.64,199.75,200.27,8348.0,174.541,175.0296,174.2532,174.7068,8348.0
2021-12-10 10:10:00,199.99,200.55,199.95,200.33,5970.0,174.4625,174.951,174.4276,174.7591,5970.0
2021-12-10 10:15:00,200.3,201.13,200.3,200.77,13124.0,174.733,175.457,174.733,175.143,13124.0
2021-12-10 10:20:00,200.63,201.07,200.53,201.0,6815.0,175.0208,175.4047,174.9336,175.3436,6815.0
2021-12-10 10:25:00,200.99,201.4,200.98,201.32,2752.0,175.3349,175.6925,175.3262,175.6228,2752.0
2021-12-10 10:30:00,201.32,201.33,200.92,200.98,7851.0,175.6228,175.6315,175.2738,175.3262,7851.0
2021-12-10 10:35:00,200.92,201.21,200.67,200.95,5637.0,175.2738,175.5268,175.0557,175.3,5637.0
2021-12-10 10:40:00,200.89,200.89,200.36,200.63,7633.0,175.2476,175.2476,174.7853,175.0208,7633.0
2021-12-10 10:45:00,200.53,200.74,200.5,200.63,8794.0,174.9336,175.1168,174.9074,175.0208,8794.0
2021-12-10 10:50:00,200.55,200.86,200.39,200.57,7713.0,174.951,175.2215,174.8115,174.9685,7713.0
2021-12-10 10:55:00,200.52,200.75,200.41,200.53,9814.0,174.9249,175.1255,174.8289,174.9336,9814.0
2021-12-10 11:00:00,200.53,200.55,200.28,200.34,12397.0,174.9336,174.951,174.7155,174.7678,12397.0
2021-12-10 11:05:00,200.3,200.33,199.74,199.77,8221.0,174.733,174.7591,174.2444,174.2706,8221.0
2021-12-10 11:10:00,199.82,200.04,199.59,199.73,9340.0,174.3142,174.5061,174.1136,174.2357,9340.0
2021-12-10 11:15:00,199.71,200.1,199.63,199.83,5473.0,174.2183,174.5585,174.1485,174.3229,5473.0
2021-12-10 11:20:00,199.84,200.15,199.74,200.15,6906.0,174.3317,174.6021,174.2444,174.6021,6906.0
2021-12-10 11:25:00,200.03,200.55,200.03,200.55,11429.0,174.4974,174.951,174.4974,174.951,11429.0
2021-12-10 11:30:00,200.51,200.92,200.43,200.66,6422.0,174.9161,175.2738,174.8464,175.047,6422.0
2021-12-10 11:35:00,200.75,200.96,200.73,200.96,5586.0,175.1255,175.3087,175.1081,175.3087,5586.0
2021-12-10 11:40:00,201.04,201.07,200.94,200.96,3706.0,175.3785,175.4047,175.2913,175.3087,3706.0
2021-12-10 11:45:00,200.96,201.07,200.9,200.95,4488.0,175.3087,175.4047,175.2564,175.3,4488.0
2021-12-10 11:50:00,200.97,201.03,200.86,200.99,2406.0,175.3174,175.3698,175.2215,175.3349,2406.0
2021-12-10 11:55:00,200.96,201.23,200.8,200.94,20489.0,175.3087,175.5442,175.1691,175.2913,20489.0
2021-12-10 12:00:00,200.99,201.25,200.75,200.75,3384.0,175.3349,175.5617,175.1255,175.1255,3384.0
2021-12-10 12:05:00,200.83,201.1,200.82,201.05,6116.0,175.1953,175.4308,175.1866,175.3872,6116.0
2021-12-10 12:10:00,201.08,201.08,200.86,200.89,4184.0,175.4134,175.4134,175.2215,175.2476,4184.0
2021-12-10 12:15:00,200.79,201.04,200.78,201.04,2125.0,175.1604,175.3785,175.1517,175.3785,2125.0
2021-12-10 12:20:00,201.17,201.38,201.09,201.34,3444.0,175.4919,175.6751,175.4221,175.6402,3444.0
2021-12-10 12:25:00,201.34,201.36,201.05,201.24,3819.0,175.6402,175.6576,175.3872,175.553,3819.0
2021-12-10 12:30:00,201.29,201.31,201.15,201.3,3914.0,175.5966,175.614,175.4745,175.6053,3914.0
2021-12-10 12:35:00,201.25,201.41,201.15,201.39,2735.0,175.5617,175.7013,175.4745,175.6838,2735.0
2021-12-10 12:40:00,201.38,201.44,201.1,201.3,2691.0,175.6751,175.7274,175.4308,175.6053,2691.0
2021-12-10 12:45:00,201.31,201.52,201.31,201.33,1939.0,175.614,175.7972,175.614,175.6315,1939.0
2021-12-10 12:50:00,201.41,201.41,201.15,201.21,3261.0,175.7013,175.7013,175.4745,175.5268,3261.0
2021-12-10 12:55:00,201.26,201.3,201.07,201.16,3611.0,175.5704,175.6053,175.4047,175.4832,3611.0
2021-12-10 13:00:00,201.19,201.5,201.13,201.45,3435.0,175.5093,175.7798,175.457,175.7362,3435.0
2021-12-10 13:05:00,201.45,201.5,201.35,201.35,3730.0,175.7362,175.7798,175.6489,175.6489,3730.0
2021-12-10 13:10:00,201.44,201.44,201.38,201.4,1424.0,175.7274,175.7274,175.6751,175.6925,1424.0
2021-12-10 13:15:00,201.45,201.5,201.32,201.47,3907.0,175.7362,175.7798,175.6228,175.7536,3907.0
2021-12-10 13:20:00,201.46,201.47,201.25,201.35,2651.0,175.7449,175.7536,175.5617,175.6489,2651.0
2021-12-10 13:25:00,201.34,201.43,201.21,201.22,3495.0,175.6402,175.7187,175.5268,175.5355,3495.0
2021-12-10 13:30:00,201.22,201.29,201.15,201.23,3008.0,175.5355,175.5966,175.4745,175.5442,3008.0
2021-12-10 13:35:00,201.26,201.5,201.26,201.5,2803.0,175.5704,175.7798,175.5704,175.7798,2803.0
2021-12-10 13:40:00,201.45,201.48,201.3,201.48,2886.0,175.7362,175.7623,175.6053,175.7623,2886.0
2021-12-10 13:45:00,201.49,201.52,201.31,201.36,2227.0,175.7711,175.7972,175.614,175.6576,2227.0
2021-12-10 13:50:00,201.49,201.6,201.46,201.49,4231.0,175.7711,175.867,175.7449,175.7711,4231.0
2021-12-10 13:55:00,201.48,201.59,201.42,201.58,2750.0,175.7623,175.8583,175.71,175.8496,2750.0
2021-12-10 14:00:00,201.54,201.66,201.38,201.46,4487.0,175.8147,175.9194,175.6751,175.7449,4487.0
2021-12-10 14:05:00,201.43,201.43,201.22,201.22,8572.0,175.7187,175.7187,175.5355,175.5355,8572.0
2021-12-10 14:10:00,201.32,201.47,201.29,201.41,5694.0,175.6228,175.7536,175.5966,175.7013,5694.0
2021-12-10 14:15:00,201.46,201.5,201.34,201.46,3546.0,175.7449,175.7798,175.6402,175.7449,3546.0
2021-12-10 14:20:00,201.52,201.65,201.52,201.65,1300.0,175.7972,175.9106,175.7972,175.9106,1300.0
2021-12-10 14:25:00,201.66,201.66,201.56,201.63,8008.0,175.9194,175.9194,175.8321,175.8932,8008.0
2021-12-10 14:30:00,201.69,201.69,201.26,201.26,2612.0,175.9455,175.9455,175.5704,175.5704,2612.0
2021-12-10 14:35:00,201.35,201.36,201.07,201.35,5613.0,175.6489,175.6576,175.4047,175.6489,5613.0
2021-12-10 14:40:00,201.36,201.4,201.19,201.36,2075.0,175.6576,175.6925,175.5093,175.6576,2075.0
2021-12-10 14:45:00,201.4,201.4,201.31,201.31,1651.0,175.6925,175.6925,175.614,175.614,1651.0
2021-12-10 14:50:00,201.38,201.38,201.17,201.17,3541.0,175.6751,175.6751,175.4919,175.4919,3541.0
2021-12-10 14:55:00,201.13,201.2,200.8,200.9,5518.0,175.457,175.5181,175.1691,175.2564,5518.0
2021-12-10 15:00:00,200.94,201.14,200.92,201.11,13706.0,175.2913,175.4657,175.2738,175.4396,13706.0
2021-12-10 15:05:00,201.07,201.33,201.01,201.27,7094.0,175.4047,175.6315,175.3523,175.5791,7094.0
2021-12-10 15:10:00,201.32,201.43,201.31,201.35,6063.0,175.6228,175.7187,175.614,175.6489,6063.0
2021-12-10 15:15:00,201.35,201.49,201.2,201.45,6420.0,175.6489,175.7711,175.5181,175.7362,6420.0
2021-12-10 15:20:00,201.51,201.51,201.24,201.38,8288.0,175.7885,175.7885,175.553,175.6751,8288.0
2021-12-10 15:25:00,201.37,201.45,201.25,201.31,6457.0,175.6664,175.7362,175.5617,175.614,6457.0
2021-12-10 15:30:00,201.26,201.49,201.24,201.34,14295.0,175.5704,175.7711,175.553,175.6402,14295.0
2021-12-10 15:35:00,201.4,201.6,201.38,201.47,10610.0,175.6925,175.867,175.6751,175.7536,10610.0
2021-12-10 15:40:00,201.46,201.6,201.4,201.56,9033.0,175.7449,175.867,175.6925,175.8321,9033.0
2021-12-10 15:45:00,201.56,201.9,201.56,201.85,10088.0,175.8321,176.1287,175.8321,176.0851,10088.0
2021-12-10 15:50:00,201.88,202.07,201.67,201.76,23703.0,176.1113,176.277,175.9281,176.0066,23703.0
2021-12-10 15:55:00,201.75,201.78,201.51,201.55,101002.0,175.9979,176.024,175.7885,175.8234,101002.0
2021-12-13 09:30:00,200.15,200.19,199.45,199.63,16405.0,174.6021,174.637,173.9914,174.1485,16405.0
2021-12-13 09:35:00,199.6,200.09,198.97,198.97,16829.0,174.1223,174.5498,173.5727,173.5727,16829.0
2021-12-13 09:40:00,198.92,199.36,198.72,198.83,7556.0,173.5291,173.9129,173.3546,173.4506,7556.0
2021-12-13 09:45:00,198.76,198.77,197.95,197.97,8481.0,173.3895,173.3982,172.6829,172.7004,8481.0
2021-12-13 09:50:00,197.91,197.91,196.95,196.99,10482.0,172.648,172.648,171.8106,171.8455,10482.0
2021-12-13 09:55:00,197.15,197.39,196.97,197.14,12072.0,171.985,172.1944,171.828,171.9763,12072.0
2021-12-13 10:00:00,197.0,197.66,197.0,197.23,14036.0,171.8542,172.4299,171.8542,172.0548,14036.0
2021-12-13 10:05:00,197.13,197.42,196.96,197.3,19217.0,171.9676,172.2206,171.8193,172.1159,19217.0
2021-12-13 10:10:00,197.33,197.43,196.95,197.21,31100.0,172.1421,172.2293,171.8106,172.0374,31100.0
2021-12-13 10:15:00,197.22,197.6,197.12,197.33,13888.0,172.0461,172.3776,171.9589,172.1421,13888.0
2021-12-13 10:20:00,197.38,197.92,197.37,197.89,24014.0,172.1857,172.6567,172.1769,172.6306,24014.0
2021-12-13 10:25:00,197.9,197.9,197.22,197.47,7559.0,172.6393,172.6393,172.0461,172.2642,7559.0
2021-12-13 10:30:00,197.42,197.66,197.1,197.45,10232.0,172.2206,172.4299,171.9414,172.2467,10232.0
2021-12-13 10:35:00,197.5,197.89,197.5,197.79,11223.0,172.2904,172.6306,172.2904,172.5433,11223.0
2021-12-13 10:40:00,197.69,197.91,197.46,197.58,6380.0,172.4561,172.648,172.2555,172.3601,6380.0
2021-12-13 10:45:00,197.7,197.77,197.41,197.45,4269.0,172.4648,172.5259,172.2118,172.2467,4269.0
2021-12-13 10:50:00,197.56,197.85,197.16,197.17,9456.0,172.3427,172.5957,171.9938,172.0025,9456.0
2021-12-13 10:55:00,197.11,197.2,196.67,196.69,15237.0,171.9501,172.0286,171.5663,171.5837,15237.0
2021-12-13 11:00:00,196.68,197.21,196.63,197.07,26599.0,171.575,172.0374,171.5314,171.9152,26599.0
2021-12-13 11:05:00,197.11,197.31,196.91,197.12,5573.0,171.9501,172.1246,171.7757,171.9589,5573.0
2021-12-13 11:10:00,197.2,197.26,196.94,197.19,5444.0,172.0286,172.081,171.8018,172.0199,5444.0
2021-12-13 11:15:00,197.11,197.19,196.91,196.95,2882.0,171.9501,172.0199,171.7757,171.8106,2882.0
2021-12-13 11:20:00,196.86,197.07,196.76,196.95,3605.0,171.732,171.9152,171.6448,171.8106,3605.0
2021-12-13 11:25:00,196.86,197.07,196.85,196.97,3793.0,171.732,171.9152,171.7233,171.828,3793.0
2021-12-13 11:30:00,196.93,197.17,196.87,197.09,8006.0,171.7931,172.0025,171.7408,171.9327,8006.0
2021-12-13 11:35:00,197.04,197.45,197.04,197.25,2898.0,171.8891,172.2467,171.8891,172.0723,2898.0
2021-12-13 11:40:00,197.25,197.65,197.24,197.36,6798.0,172.0723,172.4212,172.0635,172.1682,6798.0
2021-12-13 11:45:00,197.27,197.3,196.96,197.0,13195.0,172.0897,172.1159,171.8193,171.8542,13195.0
2021-12-13 11:50:00,196.84,197.15,196.84,197.13,2323.0,171.7146,171.985,171.7146,171.9676,2323.0
2021-12-13 11:55:00,197.05,197.36,197.01,197.33,15122.0,171.8978,172.1682,171.8629,172.1421,15122.0
2021-12-13 12:00:00,197.26,197.31,197.01,197.08,4843.0,172.081,172.1246,171.8629,171.924,4843.0
2021-12-13 12:05:00,197.01,197.47,196.92,197.47,3748.0,171.8629,172.2642,171.7844,172.2642,3748.0
2021-12-13 12:10:00,197.46,197.49,197.33,197.48,1890.0,172.2555,172.2816,172.1421,172.2729,1890.0
2021-12-13 12:15:00,197.43,197.7,197.42,197.7,2191.0,172.2293,172.4648,172.2206,172.4648,2191.0
2021-12-13 12:20:00,197.66,197.71,197.52,197.71,3565.0,172.4299,172.4735,172.3078,172.4735,3565.0
2021-12-13 12:25:00,197.71,197.71,197.51,197.61,2941.0,172.4735,172.4735,172.2991,172.3863,2941.0
2021-12-13 12:30:00,197.52,197.61,197.43,197.43,1794.0,172.3078,172.3863,172.2293,172.2293,1794.0
2021-12-13 12:35:00,197.33,197.55,197.33,197.44,2327.0,172.1421,172.334,172.1421,172.238,2327.0
2021-12-13 12:40:00,197.33,197.33,197.19,197.23,3198.0,172.1421,172.1421,172.0199,172.0548,3198.0
2021-12-13 12:45:00,197.26,197.28,197.05,197.07,9822.0,172.081,172.0984,171.8978,171.9152,9822.0
2021-12-13 12:50:00,197.15,197.15,196.89,196.96,4438.0,171.985,171.985,171.7582,171.8193,4438.0
2021-12-13 12:55:00,196.83,197.04,196.82,196.86,15626.0,171.7059,171.8891,171.6972,171.732,15626.0
2021-12-13 13:00:00,196.94,196.94,196.63,196.63,5335.0,171.8018,171.8018,171.5314,171.5314,5335.0
2021-12-13 13:05:00,196.66,196.91,196.65,196.8,3342.0,171.5576,171.7757,171.5489,171.6797,3342.0
2021-12-13 13:10:00,196.81,196.91,196.77,196.88,4695.0,171.6884,171.7757,171.6535,171.7495,4695.0
2021-12-13 13:15:00,196.84,196.84,196.38,196.56,30751.0,171.7146,171.7146,171.3133,171.4703,30751.0
2021-12-13 13:20:00,196.55,196.72,196.47,196.65,7205.0,171.4616,171.6099,171.3918,171.5489,7205.0
2021-12-13 13:25:00,196.65,196.77,196.58,196.75,2194.0,171.5489,171.6535,171.4878,171.6361,2194.0
2021-12-13 13:30:00,196.8,196.85,196.59,196.68,2874.0,171.6797,171.7233,171.4965,171.575,2874.0
2021-12-13 13:35:00,196.75,196.88,196.7,196.71,6074.0,171.6361,171.7495,171.5925,171.6012,6074.0
2021-12-13 13:40:00,196.81,197.0,196.8,196.86,14015.0,171.6884,171.8542,171.6797,171.732,14015.0
2021-12-13 13:45:00,196.8,196.88,196.69,196.7,3501.0,171.6797,171.7495,171.5837,171.5925,3501.0
2021-12-13 13:50:00,196.69,196.85,196.29,196.74,25367.0,171.5837,171.7233,171.2348,171.6274,25367.0
2021-12-13 13:55:00,196.81,197.0,196.76,196.76,6233.0,171.6884,171.8542,171.6448,171.6448,6233.0
2021-12-13 14:00:00,196.89,196.91,196.7,196.74,6977.0,171.7582,171.7757,171.5925,171.6274,6977.0
2021-12-13 14:05:00,196.8,197.07,196.8,196.98,9408.0,171.6797,171.9152,171.6797,171.8367,9408.0
2021-12-13 14:10:00,197.0,197.01,196.56,196.74,11271.0,171.8542,171.8629,171.4703,171.6274,11271.0
2021-12-13 14:15:00,196.78,196.91,196.63,196.91,6652.0,171.6623,171.7757,171.5314,171.7757,6652.0
2021-12-13 14:20:00,196.9,196.9,196.74,196.81,18615.0,171.7669,171.7669,171.6274,171.6884,18615.0
2021-12-13 14:25:00,196.86,196.86,196.59,196.67,8930.0,171.732,171.732,171.4965,171.5663,8930.0
2021-12-13 14:30:00,196.66,196.81,196.47,196.79,11455.0,171.5576,171.6884,171.3918,171.671,11455.0
2021-12-13 14:35:00,196.76,196.8,196.52,196.57,9237.0,171.6448,171.6797,171.4354,171.4791,9237.0
2021-12-13 14:40:00,196.55,196.55,196.27,196.4,12957.0,171.4616,171.4616,171.2174,171.3308,12957.0
2021-12-13 14:45:00,196.4,196.51,196.33,196.5,12276.0,171.3308,171.4267,171.2697,171.418,12276.0
2021-12-13 14:50:00,196.54,196.62,196.4,196.61,21060.0,171.4529,171.5227,171.3308,171.514,21060.0
2021-12-13 14:55:00,196.62,196.65,196.22,196.25,7888.0,171.5227,171.5489,171.1737,171.1999,7888.0
2021-12-13 15:00:00,196.27,196.51,196.26,196.5,13314.0,171.2174,171.4267,171.2086,171.418,13314.0
2021-12-13 15:05:00,196.5,196.55,196.24,196.24,8484.0,171.418,171.4616,171.1912,171.1912,8484.0
2021-12-13 15:10:00,196.2,196.43,196.12,196.28,9186.0,171.1563,171.3569,171.0865,171.2261,9186.0
2021-12-13 15:15:00,196.33,196.49,196.24,196.31,20856.0,171.2697,171.4093,171.1912,171.2523,20856.0
2021-12-13 15:20:00,196.34,196.55,196.22,196.45,18611.0,171.2784,171.4616,171.1737,171.3744,18611.0
2021-12-13 15:25:00,196.46,196.51,196.26,196.36,19386.0,171.3831,171.4267,171.2086,171.2959,19386.0
2021-12-13 15:30:00,196.41,196.47,196.17,196.39,18280.0,171.3395,171.3918,171.1301,171.322,18280.0
2021-12-13 15:35:00,196.41,196.5,196.16,196.5,23181.0,171.3395,171.418,171.1214,171.418,23181.0
2021-12-13 15:40:00,196.48,196.67,196.41,196.48,28742.0,171.4006,171.5663,171.3395,171.4006,28742.0
2021-12-13 15:45:00,196.47,196.85,196.32,196.44,26511.0,171.3918,171.7233,171.261,171.3657,26511.0
2021-12-13 15:50:00,196.43,196.46,196.05,196.14,47585.0,171.3569,171.3831,171.0254,171.1039,47585.0
2021-12-13 15:55:00,196.25,196.26,195.94,196.24,89226.0,171.1999,171.2086,170.9295,171.1912,89226.0
2021-12-14 09:30:00,196.85,197.84,196.85,197.59,21955.0,171.7233,172.587,171.7233,172.3689,21955.0
2021-12-14 09:35:00,197.22,198.14,196.66,197.82,13841.0,172.0461,172.8487,171.5576,172.5695,13841.0
2021-12-14 09:40:00,197.97,198.99,197.97,198.78,16501.0,172.7004,173.5902,172.7004,173.407,16501.0
2021-12-14 09:45:00,198.78,199.59,198.72,199.34,17195.0,173.407,174.1136,173.3546,173.8955,17195.0
2021-12-14 09:50:00,199.44,199.84,199.0,199.24,12634.0,173.9827,174.3317,173.5989,173.8083,12634.0
2021-12-14 09:55:00,199.25,199.92,199.16,199.29,10161.0,173.817,174.4015,173.7385,173.8519,10161.0
2021-12-14 10:00:00,199.55,200.28,199.55,200.18,10932.0,174.0787,174.7155,174.0787,174.6283,10932.0
2021-12-14 10:05:00,200.1,200.81,199.98,200.15,23014.0,174.5585,175.1779,174.4538,174.6021,23014.0
2021-12-14 10:10:00,200.21,200.74,200.05,200.4,20425.0,174.6544,175.1168,174.5149,174.8202,20425.0
2021-12-14 10:15:00,200.34,200.59,200.17,200.42,11689.0,174.7678,174.9859,174.6195,174.8376,11689.0
2021-12-14 10:20:00,200.33,200.98,200.27,200.87,49932.0,174.7591,175.3262,174.7068,175.2302,49932.0
2021-12-14 10:25:00,200.86,201.27,200.72,200.72,13746.0,175.2215,175.5791,175.0993,175.0993,13746.0
2021-12-14 10:30:00,200.63,200.82,199.81,199.81,13397.0,175.0208,175.1866,174.3055,174.3055,13397.0
2021-12-14 10:35:00,199.69,200.2,199.69,200.0,12942.0,174.2008,174.6457,174.2008,174.4712,12942.0
2021-12-14 10:40:00,199.94,200.48,199.94,200.16,14586.0,174.4189,174.89,174.4189,174.6108,14586.0
2021-12-14 10:45:00,200.2,200.2,199.36,199.57,8560.0,174.6457,174.6457,173.9129,174.0961,8560.0
2021-12-14 10:50:00,199.53,199.82,199.43,199.59,7128.0,174.0612,174.3142,173.974,174.1136,7128.0
2021-12-14 10:55:00,199.63,199.84,199.39,199.71,10320.0,174.1485,174.3317,173.9391,174.2183,10320.0
2021-12-14 11:00:00,199.63,199.63,199.35,199.61,9024.0,174.1485,174.1485,173.9042,174.131,9024.0
2021-12-14 11:05:00,199.75,200.14,199.56,199.57,5590.0,174.2532,174.5934,174.0874,174.0961,5590.0
2021-12-14 11:10:00,199.57,199.58,199.24,199.44,9931.0,174.0961,174.1049,173.8083,173.9827,9931.0
2021-12-14 11:15:00,199.33,200.0,199.32,199.94,6968.0,173.8868,174.4712,173.878,174.4189,6968.0
2021-12-14 11:20:00,199.77,199.77,199.25,199.7,6690.0,174.2706,174.2706,173.817,174.2095,6690.0
2021-12-14 11:25:00,199.59,199.64,199.43,199.57,8843.0,174.1136,174.1572,173.974,174.0961,8843.0
2021-12-14 11:30:00,199.52,199.56,199.1,199.23,4410.0,174.0525,174.0874,173.6861,173.7995,4410.0
2021-12-14 11:35:00,199.43,199.67,199.19,199.56,9496.0,173.974,174.1834,173.7646,174.0874,9496.0
2021-12-14 11:40:00,199.65,199.9,199.5,199.78,4210.0,174.1659,174.384,174.0351,174.2793,4210.0
2021-12-14 11:45:00,199.78,199.89,199.3,199.42,11017.0,174.2793,174.3753,173.8606,173.9653,11017.0
2021-12-14 11:50:00,199.42,199.59,199.05,199.08,5231.0,173.9653,174.1136,173.6425,173.6687,5231.0
2021-12-14 11:55:00,199.08,199.24,198.72,198.74,3873.0,173.6687,173.8083,173.3546,173.3721,3873.0
2021-12-14 12:00:00,198.66,198.74,198.52,198.64,4123.0,173.3023,173.3721,173.1802,173.2848,4123.0
2021-12-14 12:05:00,198.55,198.77,198.55,198.65,5655.0,173.2063,173.3982,173.2063,173.2936,5655.0
2021-12-14 12:10:00,198.66,198.7,198.49,198.7,4497.0,173.3023,173.3372,173.154,173.3372,4497.0
2021-12-14 12:15:00,198.62,198.81,198.55,198.72,4030.0,173.2674,173.4331,173.2063,173.3546,4030.0
2021-12-14 12:20:00,198.73,199.25,198.73,199.07,3022.0,173.3634,173.817,173.3634,173.66,3022.0
2021-12-14 12:25:00,199.02,199.3,198.98,199.3,3531.0,173.6163,173.8606,173.5814,173.8606,3531.0
2021-12-14 12:30:00,199.21,199.23,198.98,198.98,2695.0,173.7821,173.7995,173.5814,173.5814,2695.0
2021-12-14 12:35:00,199.01,199.08,198.93,199.08,3428.0,173.6076,173.6687,173.5378,173.6687,3428.0
2021-12-14 12:40:00,199.08,199.08,198.88,198.99,4173.0,173.6687,173.6687,173.4942,173.5902,4173.0
2021-12-14 12:45:00,198.94,199.1,198.85,198.93,3419.0,173.5465,173.6861,173.468,173.5378,3419.0
2021-12-14 12:50:00,198.96,199.12,198.83,198.95,3916.0,173.564,173.7036,173.4506,173.5553,3916.0
2021-12-14 12:55:00,199.05,199.08,198.91,199.06,4299.0,173.6425,173.6687,173.5204,173.6512,4299.0
2021-12-14 13:00:00,199.12,199.36,199.08,199.36,3127.0,173.7036,173.9129,173.6687,173.9129,3127.0
2021-12-14 13:05:00,199.25,199.44,199.22,199.32,3329.0,173.817,173.9827,173.7908,173.878,3329.0
2021-12-14 13:10:00,199.39,199.66,199.39,199.66,2004.0,173.9391,174.1746,173.9391,174.1746,2004.0
2021-12-14 13:15:00,199.55,199.63,199.44,199.63,2255.0,174.0787,174.1485,173.9827,174.1485,2255.0
2021-12-14 13:20:00,199.64,199.77,199.62,199.73,3357.0,174.1572,174.2706,174.1397,174.2357,3357.0
2021-12-14 13:25:00,199.78,200.04,199.74,199.93,2495.0,174.2793,174.5061,174.2444,174.4102,2495.0
2021-12-14 13:30:00,199.94,200.13,199.94,200.1,6349.0,174.4189,174.5847,174.4189,174.5585,6349.0
2021-12-14 13:35:00,200.1,200.27,199.91,200.27,3922.0,174.5585,174.7068,174.3927,174.7068,3922.0
2021-12-14 13:40:00,200.24,200.24,200.01,200.17,1962.0,174.6806,174.6806,174.48,174.6195,1962.0
2021-12-14 13:45:00,200.25,200.56,200.21,200.47,6214.0,174.6893,174.9598,174.6544,174.8813,6214.0
2021-12-14 13:50:00,200.43,200.51,200.11,200.3,5115.0,174.8464,174.9161,174.5672,174.733,5115.0
2021-12-14 13:55:00,200.18,200.24,199.85,200.0,9236.0,174.6283,174.6806,174.3404,174.4712,9236.0
2021-12-14 14:00:00,200.02,200.1,199.84,200.04,11181.0,174.4887,174.5585,174.3317,174.5061,11181.0
2021-12-14 14:05:00,199.92,200.09,199.87,199.96,10984.0,174.4015,174.5498,174.3578,174.4364,10984.0
2021-12-14 14:10:00,199.98,199.98,199.7,199.7,8470.0,174.4538,174.4538,174.2095,174.2095,8470.0
2021-12-14 14:15:00,199.73,199.88,199.65,199.7,4132.0,174.2357,174.3666,174.1659,174.2095,4132.0
2021-12-14 14:20:00,199.71,199.78,199.48,199.68,5061.0,174.2183,174.2793,174.0176,174.1921,5061.0
2021-12-14 14:25:00,199.7,199.71,199.41,199.46,3621.0,174.2095,174.2183,173.9566,174.0002,3621.0
2021-12-14 14:30:00,199.42,199.48,199.28,199.48,4159.0,173.9653,174.0176,173.8431,174.0176,4159.0
2021-12-14 14:35:00,199.39,199.49,199.23,199.41,1944.0,173.9391,174.0263,173.7995,173.9566,1944.0
2021-12-14 14:40:00,199.49,199.52,199.18,199.32,2885.0,174.0263,174.0525,173.7559,173.878,2885.0
2021-12-14 14:45:00,199.27,199.31,199.0,199.03,4062.0,173.8344,173.8693,173.5989,173.6251,4062.0
2021-12-14 14:50:00,198.95,198.95,198.7,198.74,3873.0,173.5553,173.5553,173.3372,173.3721,3873.0
2021-12-14 14:55:00,198.75,199.12,198.69,199.08,4420.0,173.3808,173.7036,173.3285,173.6687,4420.0
2021-12-14 15:00:00,199.16,199.22,198.96,199.21,6912.0,173.7385,173.7908,173.564,173.7821,6912.0
2021-12-14 15:05:00,199.23,199.23,198.87,199.0,4819.0,173.7995,173.7995,173.4855,173.5989,4819.0
2021-12-14 15:10:00,199.16,199.19,198.91,199.04,2701.0,173.7385,173.7646,173.5204,173.6338,2701.0
2021-12-14 15:15:00,199.13,199.19,199.0,199.13,4146.0,173.7123,173.7646,173.5989,173.7123,4146.0
2021-12-14 15:20:00,199.08,199.29,199.04,199.21,6113.0,173.6687,173.8519,173.6338,173.7821,6113.0
2021-12-14 15:25:00,199.15,199.52,199.15,199.52,6657.0,173.7297,174.0525,173.7297,174.0525,6657.0
2021-12-14 15:30:00,199.48,199.48,199.11,199.36,13003.0,174.0176,174.0176,173.6948,173.9129,13003.0
2021-12-14 15:35:00,199.41,199.72,199.41,199.67,12831.0,173.9566,174.227,173.9566,174.1834,12831.0
2021-12-14 15:40:00,199.63,199.74,199.45,199.49,17037.0,174.1485,174.2444,173.9914,174.0263,17037.0
2021-12-14 15:45:00,199.33,199.77,199.07,199.14,23715.0,173.8868,174.2706,173.66,173.721,23715.0
2021-12-14 15:50:00,199.34,199.59,198.68,198.69,39475.0,173.8955,174.1136,173.3197,173.3285,39475.0
2021-12-14 15:55:00,198.72,198.88,198.46,198.81,82587.0,173.3546,173.4942,173.1278,173.4331,82587.0
2021-12-15 09:30:00,199.98,200.0,199.23,199.54,17147.0,174.4538,174.4712,173.7995,174.07,17147.0
2021-12-15 09:35:00,199.34,199.55,197.84,198.28,12274.0,173.8955,174.0787,172.587,172.9708,12274.0
2021-12-15 09:40:00,198.25,198.29,197.99,197.99,7322.0,172.9446,172.9795,172.7178,172.7178,7322.0
2021-12-15 09:45:00,197.7,197.89,197.33,197.89,2882.0,172.4648,172.6306,172.1421,172.6306,2882.0
2021-12-15 09:50:00,197.51,197.72,196.61,197.11,14035.0,172.2991,172.4823,171.514,171.9501,14035.0
2021-12-15 09:55:00,197.16,197.56,197.12,197.28,4760.0,171.9938,172.3427,171.9589,172.0984,4760.0
2021-12-15 10:00:00,197.4,197.87,197.24,197.5,2744.0,172.2031,172.6131,172.0635,172.2904,2744.0
2021-12-15 10:05:00,197.48,197.75,197.27,197.55,3663.0,172.2729,172.5084,172.0897,172.334,3663.0
2021-12-15 10:10:00,197.59,197.82,197.04,197.34,8807.0,172.3689,172.5695,171.8891,172.1508,8807.0
2021-12-15 10:15:00,197.25,197.47,197.09,197.33,3776.0,172.0723,172.2642,171.9327,172.1421,3776.0
2021-12-15 10:20:00,197.19,197.5,197.18,197.43,3619.0,172.0199,172.2904,172.0112,172.2293,3619.0
2021-12-15 10:25:00,197.5,197.67,197.4,197.55,3613.0,172.2904,172.4387,172.2031,172.334,3613.0
2021-12-15 10:30:00,197.7,197.7,197.48,197.52,3990.0,172.4648,172.4648,172.2729,172.3078,3990.0
2021-12-15 10:35:00,197.73,198.01,197.59,198.01,9385.0,172.491,172.7353,172.3689,172.7353,9385.0
2021-12-15 10:40:00,197.98,197.98,197.73,197.82,4267.0,172.7091,172.7091,172.491,172.5695,4267.0
2021-12-15 10:45:00,197.82,197.82,197.47,197.49,2799.0,172.5695,172.5695,172.2642,172.2816,2799.0
2021-12-15 10:50:00,197.5,197.64,197.49,197.52,3795.0,172.2904,172.4125,172.2816,172.3078,3795.0
2021-12-15 10:55:00,197.6,198.18,197.6,198.11,4643.0,172.3776,172.8836,172.3776,172.8225,4643.0
2021-12-15 11:00:00,198.29,198.59,198.08,198.59,2844.0,172.9795,173.2412,172.7963,173.2412,2844.0
2021-12-15 11:05:00,198.58,198.58,198.22,198.35,2977.0,173.2325,173.2325,172.9185,173.0319,2977.0
2021-12-15 11:10:00,198.34,198.42,198.08,198.22,1410.0,173.0231,173.0929,172.7963,172.9185,1410.0
2021-12-15 11:15:00,198.17,198.23,197.91,198.06,4632.0,172.8748,172.9272,172.648,172.7789,4632.0
2021-12-15 11:20:00,198.06,198.44,198.06,198.34,2728.0,172.7789,173.1104,172.7789,173.0231,2728.0
2021-12-15 11:25:00,198.3,198.4,198.01,198.12,2545.0,172.9882,173.0755,172.7353,172.8312,2545.0
2021-12-15 11:30:00,198.12,198.39,198.09,198.39,2076.0,172.8312,173.0668,172.805,173.0668,2076.0
2021-12-15 11:35:00,198.39,198.39,197.99,198.07,3056.0,173.0668,173.0668,172.7178,172.7876,3056.0
2021-12-15 11:40:00,198.12,198.55,198.05,198.55,3888.0,172.8312,173.2063,172.7701,173.2063,3888.0
2021-12-15 11:45:00,198.55,198.78,198.39,198.78,2207.0,173.2063,173.407,173.0668,173.407,2207.0
2021-12-15 11:50:00,198.83,198.88,198.36,198.36,5786.0,173.4506,173.4942,173.0406,173.0406,5786.0
2021-12-15 11:55:00,198.36,198.82,198.36,198.67,3675.0,173.0406,173.4419,173.0406,173.311,3675.0
2021-12-15 12:00:00,198.74,198.91,198.71,198.81,2262.0,173.3721,173.5204,173.3459,173.4331,2262.0
2021-12-15 12:05:00,198.88,199.01,198.84,198.99,1945.0,173.4942,173.6076,173.4593,173.5902,1945.0
2021-12-15 12:10:00,198.93,199.04,198.9,199.04,1600.0,173.5378,173.6338,173.5117,173.6338,1600.0
2021-12-15 12:15:00,199.04,199.07,198.89,199.0,4000.0,173.6338,173.66,173.5029,173.5989,4000.0
2021-12-15 12:20:00,198.93,198.95,198.73,198.74,7238.0,173.5378,173.5553,173.3634,173.3721,7238.0
2021-12-15 12:25:00,198.83,199.21,198.8,199.14,5087.0,173.4506,173.7821,173.4244,173.721,5087.0
2021-12-15 12:30:00,199.14,199.23,198.95,199.15,7514.0,173.721,173.7995,173.5553,173.7297,7514.0
2021-12-15 12:35:00,199.16,199.5,199.12,199.37,3018.0,173.7385,174.0351,173.7036,173.9217,3018.0
2021-12-15 12:40:00,199.27,199.42,199.25,199.42,2287.0,173.8344,173.9653,173.817,173.9653,2287.0
2021-12-15 12:45:00,199.38,199.4,199.2,199.27,3613.0,173.9304,173.9478,173.7734,173.8344,3613.0
2021-12-15 12:50:00,199.33,199.51,199.33,199.51,3046.0,173.8868,174.0438,173.8868,174.0438,3046.0
2021-12-15 12:55:00,199.47,199.47,199.36,199.43,1014.0,174.0089,174.0089,173.9129,173.974,1014.0
2021-12-15 13:00:00,199.43,199.59,199.41,199.45,1598.0,173.974,174.1136,173.9566,173.9914,1598.0
2021-12-15 13:05:00,199.49,199.63,199.48,199.54,1489.0,174.0263,174.1485,174.0176,174.07,1489.0
2021-12-15 13:10:00,199.48,199.57,199.38,199.38,4046.0,174.0176,174.0961,173.9304,173.9304,4046.0
2021-12-15 13:15:00,199.43,199.52,199.17,199.47,5271.0,173.974,174.0525,173.7472,174.0089,5271.0
2021-12-15 13:20:00,199.32,199.42,199.3,199.39,2200.0,173.878,173.9653,173.8606,173.9391,2200.0
2021-12-15 13:25:00,199.36,199.42,199.23,199.28,3972.0,173.9129,173.9653,173.7995,173.8431,3972.0
2021-12-15 13:30:00,199.39,199.44,199.32,199.43,2200.0,173.9391,173.9827,173.878,173.974,2200.0
2021-12-15 13:35:00,199.4,199.47,199.05,199.05,4636.0,173.9478,174.0089,173.6425,173.6425,4636.0
2021-12-15 13:40:00,199.0,199.24,198.89,199.22,1912.0,173.5989,173.8083,173.5029,173.7908,1912.0
2021-12-15 13:45:00,199.35,199.35,199.13,199.16,2925.0,173.9042,173.9042,173.7123,173.7385,2925.0
2021-12-15 13:50:00,199.2,199.28,198.95,199.1,3660.0,173.7734,173.8431,173.5553,173.6861,3660.0
2021-12-15 13:55:00,199.11,199.22,198.92,199.18,2235.0,173.6948,173.7908,173.5291,173.7559,2235.0
2021-12-15 14:00:00,199.09,200.35,198.9,200.12,9870.0,173.6774,174.7766,173.5117,174.5759,9870.0
2021-12-15 14:05:00,199.97,200.39,199.79,199.8,4956.0,174.4451,174.8115,174.288,174.2968,4956.0
2021-12-15 14:10:00,199.71,200.24,199.71,199.97,8332.0,174.2183,174.6806,174.2183,174.4451,8332.0
2021-12-15 14:15:00,199.83,199.97,198.65,198.65,17975.0,174.3229,174.4451,173.2936,173.2936,17975.0
2021-12-15 14:20:00,198.74,198.74,197.29,197.35,36870.0,173.3721,173.3721,172.1072,172.1595,36870.0
2021-12-15 14:25:00,197.44,197.5,196.08,196.96,33275.0,172.238,172.2904,171.0516,171.8193,33275.0
2021-12-15 14:30:00,196.97,197.73,196.95,197.73,41467.0,171.828,172.491,171.8106,172.491,41467.0
2021-12-15 14:35:00,197.87,198.59,197.75,198.05,9493.0,172.6131,173.2412,172.5084,172.7701,9493.0
2021-12-15 14:40:00,198.05,198.61,197.75,198.26,10541.0,172.7701,173.2587,172.5084,172.9533,10541.0
2021-12-15 14:45:00,198.32,198.56,198.02,198.02,6558.0,173.0057,173.2151,172.744,172.744,6558.0
2021-12-15 14:50:00,197.79,198.05,197.66,197.86,12897.0,172.5433,172.7701,172.4299,172.6044,12897.0
2021-12-15 14:55:00,197.87,197.87,197.23,197.64,8696.0,172.6131,172.6131,172.0548,172.4125,8696.0
2021-12-15 15:00:00,197.52,197.83,197.38,197.63,5692.0,172.3078,172.5782,172.1857,172.4038,5692.0
2021-12-15 15:05:00,197.58,198.14,197.53,198.0,9266.0,172.3601,172.8487,172.3165,172.7265,9266.0
2021-12-15 15:10:00,197.96,198.48,197.9,198.3,6133.0,172.6916,173.1453,172.6393,172.9882,6133.0
2021-12-15 15:15:00,198.39,198.9,198.37,198.86,17149.0,173.0668,173.5117,173.0493,173.4768,17149.0
2021-12-15 15:20:00,198.85,199.04,198.7,199.0,22335.0,173.468,173.6338,173.3372,173.5989,22335.0
2021-12-15 15:25:00,199.0,199.28,198.79,199.28,8164.0,173.5989,173.8431,173.4157,173.8431,8164.0
2021-12-15 15:30:00,199.2,199.27,198.89,198.89,21591.0,173.7734,173.8344,173.5029,173.5029,21591.0
2021-12-15 15:35:00,198.9,199.08,198.61,198.69,9954.0,173.5117,173.6687,173.2587,173.3285,9954.0
2021-12-15 15:40:00,198.66,198.78,198.0,198.0,13519.0,173.3023,173.407,172.7265,172.7265,13519.0
2021-12-15 15:45:00,198.1,198.22,197.5,197.5,16330.0,172.8138,172.9185,172.2904,172.2904,16330.0
2021-12-15 15:50:00,197.51,198.07,197.47,197.85,31410.0,172.2991,172.7876,172.2642,172.5957,31410.0
2021-12-15 15:55:00,197.81,198.19,197.77,198.13,73999.0,172.5608,172.8923,172.5259,172.8399,73999.0
2021-12-16 09:30:00,201.06,201.06,199.95,200.19,19890.0,175.3959,175.3959,174.4276,174.637,19890.0
2021-12-16 09:35:00,200.26,200.61,199.99,199.99,11672.0,174.6981,175.0034,174.4625,174.4625,11672.0
2021-12-16 09:40:00,200.09,200.26,199.95,200.11,6804.0,174.5498,174.6981,174.4276,174.5672,6804.0
2021-12-16 09:45:00,200.15,200.7,199.91,200.7,4626.0,174.6021,175.0819,174.3927,175.0819,4626.0
2021-12-16 09:50:00,200.7,201.61,200.65,201.57,2700.0,175.0819,175.8757,175.0383,175.8408,2700.0
2021-12-16 09:55:00,201.55,201.77,201.22,201.38,6045.0,175.8234,176.0153,175.5355,175.6751,6045.0
2021-12-16 10:00:00,201.75,201.75,201.29,201.48,5799.0,175.9979,175.9979,175.5966,175.7623,5799.0
2021-12-16 10:05:00,201.65,201.65,201.22,201.37,3547.0,175.9106,175.9106,175.5355,175.6664,3547.0
2021-12-16 10:10:00,201.43,201.88,201.42,201.88,7518.0,175.7187,176.1113,175.71,176.1113,7518.0
2021-12-16 10:15:00,201.86,202.68,201.81,202.55,15336.0,176.0938,176.8092,176.0502,176.6958,15336.0
2021-12-16 10:20:00,202.49,202.91,202.42,202.75,3504.0,176.6434,177.0098,176.5823,176.8702,3504.0
2021-12-16 10:25:00,202.77,203.29,202.67,203.05,10049.0,176.8877,177.3413,176.8004,177.1319,10049.0
2021-12-16 10:30:00,203.13,203.43,202.93,203.43,6830.0,177.2017,177.4634,177.0272,177.4634,6830.0
2021-12-16 10:35:00,203.25,203.38,202.85,203.28,7609.0,177.3064,177.4198,176.9575,177.3326,7609.0
2021-12-16 10:40:00,203.14,203.64,203.08,203.41,3066.0,177.2104,177.6466,177.1581,177.446,3066.0
2021-12-16 10:45:00,203.32,203.73,203.28,203.7,4195.0,177.3675,177.7251,177.3326,177.699,4195.0
2021-12-16 10:50:00,203.8,204.0,203.53,203.88,32913.0,177.7862,177.9607,177.5507,177.856,32913.0
2021-12-16 10:55:00,203.9,204.0,203.73,203.92,17393.0,177.8734,177.9607,177.7251,177.8909,17393.0
2021-12-16 11:00:00,203.9,204.19,203.65,203.85,10916.0,177.8734,178.1264,177.6553,177.8298,10916.0
2021-12-16 11:05:00,203.92,204.12,203.51,203.71,10134.0,177.8909,178.0654,177.5332,177.7077,10134.0
2021-12-16 11:10:00,203.65,204.26,203.65,204.02,5743.0,177.6553,178.1875,177.6553,177.9781,5743.0
2021-12-16 11:15:00,203.99,204.49,203.99,204.21,5187.0,177.9519,178.3881,177.9519,178.1439,5187.0
2021-12-16 11:20:00,204.2,204.6,204.2,204.53,7325.0,178.1351,178.4841,178.1351,178.423,7325.0
2021-12-16 11:25:00,204.49,204.89,204.3,204.3,7067.0,178.3881,178.7371,178.2224,178.2224,7067.0
2021-12-16 11:30:00,204.2,204.54,204.2,204.33,5280.0,178.1351,178.4317,178.1351,178.2485,5280.0
2021-12-16 11:35:00,204.31,204.53,204.29,204.36,2759.0,178.2311,178.423,178.2137,178.2747,2759.0
2021-12-16 11:40:00,204.3,204.76,204.3,204.76,4065.0,178.2224,178.6237,178.2224,178.6237,4065.0
2021-12-16 11:45:00,204.64,204.89,204.49,204.61,6313.0,178.519,178.7371,178.3881,178.4928,6313.0
2021-12-16 11:50:00,204.59,204.65,204.35,204.39,2225.0,178.4754,178.5277,178.266,178.3009,2225.0
2021-12-16 11:55:00,204.48,204.86,204.35,204.35,9622.0,178.3794,178.7109,178.266,178.266,9622.0
2021-12-16 12:00:00,204.34,204.59,204.28,204.44,10412.0,178.2573,178.4754,178.2049,178.3445,10412.0
2021-12-16 12:05:00,204.44,204.48,203.94,204.24,4860.0,178.3445,178.3794,177.9083,178.17,4860.0
2021-12-16 12:10:00,204.24,204.49,204.22,204.33,5187.0,178.17,178.3881,178.1526,178.2485,5187.0
2021-12-16 12:15:00,204.27,204.33,204.08,204.09,3855.0,178.1962,178.2485,178.0305,178.0392,3855.0
2021-12-16 12:20:00,204.18,204.34,204.12,204.29,8466.0,178.1177,178.2573,178.0654,178.2137,8466.0
2021-12-16 12:25:00,204.33,204.56,203.99,204.54,4469.0,178.2485,178.4492,177.9519,178.4317,4469.0
2021-12-16 12:30:00,204.45,204.51,204.2,204.29,3668.0,178.3532,178.4056,178.1351,178.2137,3668.0
2021-12-16 12:35:00,204.14,204.17,203.68,203.7,2712.0,178.0828,178.109,177.6815,177.699,2712.0
2021-12-16 12:40:00,203.56,203.78,203.47,203.74,2590.0,177.5768,177.7688,177.4983,177.7339,2590.0
2021-12-16 12:45:00,203.53,203.59,203.15,203.16,4214.0,177.5507,177.603,177.2192,177.2279,4214.0
2021-12-16 12:50:00,203.16,203.45,203.16,203.36,1572.0,177.2279,177.4809,177.2279,177.4024,1572.0
2021-12-16 12:55:00,203.28,203.46,202.96,202.96,3075.0,177.3326,177.4896,177.0534,177.0534,3075.0
2021-12-16 13:00:00,203.0,203.56,203.0,203.32,4256.0,177.0883,177.5768,177.0883,177.3675,4256.0
2021-12-16 13:05:00,203.26,203.43,203.06,203.19,9647.0,177.3151,177.4634,177.1407,177.2541,9647.0
2021-12-16 13:10:00,203.19,203.71,203.0,203.64,6651.0,177.2541,177.7077,177.0883,177.6466,6651.0
2021-12-16 13:15:00,203.67,203.73,203.45,203.58,4044.0,177.6728,177.7251,177.4809,177.5943,4044.0
2021-12-16 13:20:00,203.46,203.57,203.36,203.38,2967.0,177.4896,177.5856,177.4024,177.4198,2967.0
2021-12-16 13:25:00,203.5,203.78,203.5,203.71,3066.0,177.5245,177.7688,177.5245,177.7077,3066.0
2021-12-16 13:30:00,203.57,203.86,203.47,203.55,4351.0,177.5856,177.8385,177.4983,177.5681,4351.0
2021-12-16 13:35:00,203.55,203.92,203.49,203.76,4480.0,177.5681,177.8909,177.5158,177.7513,4480.0
2021-12-16 13:40:00,203.81,204.02,203.67,203.67,3999.0,177.7949,177.9781,177.6728,177.6728,3999.0
2021-12-16 13:45:00,203.76,203.93,203.67,203.88,1600.0,177.7513,177.8996,177.6728,177.856,1600.0
2021-12-16 13:50:00,203.88,204.05,203.83,203.94,7001.0,177.856,178.0043,177.8124,177.9083,7001.0
2021-12-16 13:55:00,203.96,204.03,203.61,203.7,2510.0,177.9258,177.9868,177.6205,177.699,2510.0
2021-12-16 14:00:00,203.81,203.92,203.64,203.92,3146.0,177.7949,177.8909,177.6466,177.8909,3146.0
2021-12-16 14:05:00,203.9,203.98,203.77,203.77,2896.0,177.8734,177.9432,177.76,177.76,2896.0
2021-12-16 14:10:00,203.77,204.05,203.64,203.98,4180.0,177.76,178.0043,177.6466,177.9432,4180.0
2021-12-16 14:15:00,204.02,204.05,203.55,203.63,5055.0,177.9781,178.0043,177.5681,177.6379,5055.0
2021-12-16 14:20:00,203.66,203.66,203.27,203.28,10136.0,177.6641,177.6641,177.3238,177.3326,10136.0
2021-12-16 14:25:00,203.31,203.32,202.96,202.99,6462.0,177.3587,177.3675,177.0534,177.0796,6462.0
2021-12-16 14:30:00,202.95,202.95,202.62,202.7,4278.0,177.0447,177.0447,176.7568,176.8266,4278.0
2021-12-16 14:35:00,202.63,203.04,202.49,203.04,4026.0,176.7655,177.1232,176.6434,177.1232,4026.0
2021-12-16 14:40:00,203.03,203.07,202.52,202.63,6609.0,177.1145,177.1494,176.6696,176.7655,6609.0
2021-12-16 14:45:00,202.53,202.57,201.56,201.69,19801.0,176.6783,176.7132,175.8321,175.9455,19801.0
2021-12-16 14:50:00,201.61,201.87,201.49,201.5,15424.0,175.8757,176.1026,175.7711,175.7798,15424.0
2021-12-16 14:55:00,201.4,201.99,201.4,201.97,7883.0,175.6925,176.2072,175.6925,176.1898,7883.0
2021-12-16 15:00:00,201.89,202.01,201.7,201.87,6322.0,176.12,176.2247,175.9543,176.1026,6322.0
2021-12-16 15:05:00,201.91,201.91,201.34,201.59,7662.0,176.1374,176.1374,175.6402,175.8583,7662.0
2021-12-16 15:10:00,201.44,201.6,200.89,201.43,24130.0,175.7274,175.867,175.2476,175.7187,24130.0
2021-12-16 15:15:00,201.27,201.72,201.22,201.52,7878.0,175.5791,175.9717,175.5355,175.7972,7878.0
2021-12-16 15:20:00,201.43,201.8,201.37,201.68,12284.0,175.7187,176.0415,175.6664,175.9368,12284.0
2021-12-16 15:25:00,201.71,202.55,201.7,202.44,10863.0,175.963,176.6958,175.9543,176.5998,10863.0
2021-12-16 15:30:00,202.52,202.52,201.99,202.31,6334.0,176.6696,176.6696,176.2072,176.4864,6334.0
2021-12-16 15:35:00,202.23,202.64,202.01,202.5,10894.0,176.4166,176.7743,176.2247,176.6521,10894.0
2021-12-16 15:40:00,202.5,202.61,202.09,202.09,12291.0,176.6521,176.7481,176.2945,176.2945,12291.0
2021-12-16 15:45:00,202.06,202.18,201.65,201.86,11520.0,176.2683,176.373,175.9106,176.0938,11520.0
2021-12-16 15:50:00,201.75,202.72,201.75,202.15,33065.0,175.9979,176.8441,175.9979,176.3468,33065.0
2021-12-16 15:55:00,202.18,202.19,201.64,201.65,60917.0,176.373,176.3817,175.9019,175.9106,60917.0
2021-12-17 09:30:00,201.51,201.58,199.37,199.65,391622.0,175.7885,175.8496,173.9217,174.1659,391622.0
2021-12-17 09:35:00,199.29,199.83,199.07,199.55,14532.0,173.8519,174.3229,173.66,174.0787,14532.0
2021-12-17 09:40:00,199.26,199.28,197.5,197.5,6482.0,173.8257,173.8431,172.2904,172.2904,6482.0
2021-12-17 09:45:00,197.5,197.67,196.23,196.64,6943.0,172.2904,172.4387,171.1825,171.5401,6943.0
2021-12-17 09:50:00,196.78,196.78,195.82,195.92,9998.0,171.6623,171.6623,170.8248,170.912,9998.0
2021-12-17 09:55:00,195.82,195.98,195.08,195.96,12605.0,170.8248,170.9644,170.1793,170.9469,12605.0
2021-12-17 10:00:00,195.96,196.12,195.56,196.06,27346.0,170.9469,171.0865,170.598,171.0342,27346.0
2021-12-17 10:05:00,196.12,196.58,195.57,195.81,14284.0,171.0865,171.4878,170.6067,170.8161,14284.0
2021-12-17 10:10:00,195.67,196.12,195.41,195.75,8917.0,170.6939,171.0865,170.4671,170.7637,8917.0
2021-12-17 10:15:00,195.76,195.89,195.04,195.71,8261.0,170.7725,170.8859,170.1444,170.7288,8261.0
2021-12-17 10:20:00,195.68,196.26,195.49,195.7,11001.0,170.7027,171.2086,170.5369,170.7201,11001.0
2021-12-17 10:25:00,195.71,196.16,195.42,196.16,4912.0,170.7288,171.1214,170.4759,171.1214,4912.0
2021-12-17 10:30:00,196.16,196.78,195.89,196.73,7085.0,171.1214,171.6623,170.8859,171.6186,7085.0
2021-12-17 10:35:00,196.74,197.47,196.74,197.0,10828.0,171.6274,172.2642,171.6274,171.8542,10828.0
2021-12-17 10:40:00,196.96,197.45,196.86,197.28,11859.0,171.8193,172.2467,171.732,172.0984,11859.0
2021-12-17 10:45:00,197.38,198.06,197.3,198.06,10850.0,172.1857,172.7789,172.1159,172.7789,10850.0
2021-12-17 10:50:00,197.99,198.89,197.83,198.89,15377.0,172.7178,173.5029,172.5782,173.5029,15377.0
2021-12-17 10:55:00,199.0,199.09,198.3,198.41,19794.0,173.5989,173.6774,172.9882,173.0842,19794.0
2021-12-17 11:00:00,198.48,198.73,198.34,198.45,9718.0,173.1453,173.3634,173.0231,173.1191,9718.0
2021-12-17 11:05:00,198.42,198.71,198.29,198.29,3301.0,173.0929,173.3459,172.9795,172.9795,3301.0
2021-12-17 11:10:00,198.39,199.14,198.28,199.14,6745.0,173.0668,173.721,172.9708,173.721,6745.0
2021-12-17 11:15:00,199.02,199.4,199.01,199.38,11890.0,173.6163,173.9478,173.6076,173.9304,11890.0
2021-12-17 11:20:00,199.2,199.37,198.92,198.95,4612.0,173.7734,173.9217,173.5291,173.5553,4612.0
2021-12-17 11:25:00,199.05,199.53,199.04,199.38,3712.0,173.6425,174.0612,173.6338,173.9304,3712.0
2021-12-17 11:30:00,199.34,199.5,198.65,198.65,6368.0,173.8955,174.0351,173.2936,173.2936,6368.0
2021-12-17 11:35:00,198.84,198.84,198.23,198.31,10373.0,173.4593,173.4593,172.9272,172.997,10373.0
2021-12-17 11:40:00,198.54,198.54,197.91,198.09,10138.0,173.1976,173.1976,172.648,172.805,10138.0
2021-12-17 11:45:00,198.03,198.09,197.72,197.83,4439.0,172.7527,172.805,172.4823,172.5782,4439.0
2021-12-17 11:50:00,197.88,198.1,197.62,197.72,4985.0,172.6218,172.8138,172.395,172.4823,4985.0
2021-12-17 11:55:00,197.58,197.59,197.31,197.48,2957.0,172.3601,172.3689,172.1246,172.2729,2957.0
2021-12-17 12:00:00,197.49,197.78,197.46,197.75,21288.0,172.2816,172.5346,172.2555,172.5084,21288.0
2021-12-17 12:05:00,197.84,197.86,197.51,197.64,8380.0,172.587,172.6044,172.2991,172.4125,8380.0
2021-12-17 12:10:00,197.71,198.1,197.71,198.02,4500.0,172.4735,172.8138,172.4735,172.744,4500.0
2021-12-17 12:15:00,197.97,197.98,197.64,197.64,3510.0,172.7004,172.7091,172.4125,172.4125,3510.0
2021-12-17 12:20:00,197.75,197.93,197.7,197.7,2091.0,172.5084,172.6655,172.4648,172.4648,2091.0
2021-12-17 12:25:00,197.68,197.69,197.4,197.59,5513.0,172.4474,172.4561,172.2031,172.3689,5513.0
2021-12-17 12:30:00,197.65,197.97,197.64,197.81,2935.0,172.4212,172.7004,172.4125,172.5608,2935.0
2021-12-17 12:35:00,197.86,197.96,197.69,197.96,4604.0,172.6044,172.6916,172.4561,172.6916,4604.0
2021-12-17 12:40:00,197.9,197.93,197.57,197.58,4335.0,172.6393,172.6655,172.3514,172.3601,4335.0
2021-12-17 12:45:00,197.59,197.69,197.49,197.69,6968.0,172.3689,172.4561,172.2816,172.4561,6968.0
2021-12-17 12:50:00,197.57,197.57,197.22,197.47,9343.0,172.3514,172.3514,172.0461,172.2642,9343.0
2021-12-17 12:55:00,197.5,197.68,197.44,197.44,4369.0,172.2904,172.4474,172.238,172.238,4369.0
2021-12-17 13:00:00,197.44,197.69,197.3,197.39,6566.0,172.238,172.4561,172.1159,172.1944,6566.0
2021-12-17 13:05:00,197.42,197.42,197.02,197.1,2646.0,172.2206,172.2206,171.8716,171.9414,2646.0
2021-12-17 13:10:00,197.12,197.35,197.07,197.27,9607.0,171.9589,172.1595,171.9152,172.0897,9607.0
2021-12-17 13:15:00,197.25,197.7,197.23,197.7,12351.0,172.0723,172.4648,172.0548,172.4648,12351.0
2021-12-17 13:20:00,197.78,198.1,197.78,198.04,8577.0,172.5346,172.8138,172.5346,172.7614,8577.0
2021-12-17 13:25:00,198.01,198.54,198.01,198.49,5329.0,172.7353,173.1976,172.7353,173.154,5329.0
2021-12-17 13:30:00,198.43,198.71,198.3,198.6,6441.0,173.1016,173.3459,172.9882,173.2499,6441.0
2021-12-17 13:35:00,198.6,198.72,198.53,198.54,5172.0,173.2499,173.3546,173.1889,173.1976,5172.0
2021-12-17 13:40:00,198.48,198.61,198.39,198.53,3653.0,173.1453,173.2587,173.0668,173.1889,3653.0
2021-12-17 13:45:00,198.57,198.72,198.55,198.67,7135.0,173.2238,173.3546,173.2063,173.311,7135.0
2021-12-17 13:50:00,198.7,198.73,198.43,198.43,3164.0,173.3372,173.3634,173.1016,173.1016,3164.0
2021-12-17 13:55:00,198.41,198.62,198.41,198.56,5319.0,173.0842,173.2674,173.0842,173.2151,5319.0
2021-12-17 14:00:00,198.6,198.65,198.4,198.53,20939.0,173.2499,173.2936,173.0755,173.1889,20939.0
2021-12-17 14:05:00,198.53,198.68,198.49,198.61,7749.0,173.1889,173.3197,173.154,173.2587,7749.0
2021-12-17 14:10:00,198.6,198.63,198.43,198.52,7368.0,173.2499,173.2761,173.1016,173.1802,7368.0
2021-12-17 14:15:00,198.55,198.82,198.44,198.44,8362.0,173.2063,173.4419,173.1104,173.1104,8362.0
2021-12-17 14:20:00,198.46,198.82,198.46,198.66,5034.0,173.1278,173.4419,173.1278,173.3023,5034.0
2021-12-17 14:25:00,198.6,198.64,198.17,198.22,14253.0,173.2499,173.2848,172.8748,172.9185,14253.0
2021-12-17 14:30:00,198.26,198.36,198.13,198.13,9848.0,172.9533,173.0406,172.8399,172.8399,9848.0
2021-12-17 14:35:00,198.19,198.2,197.77,197.87,3946.0,172.8923,172.901,172.5259,172.6131,3946.0
2021-12-17 14:40:00,197.89,198.09,197.89,198.02,6452.0,172.6306,172.805,172.6306,172.744,6452.0
2021-12-17 14:45:00,198.0,198.37,197.99,198.27,3620.0,172.7265,173.0493,172.7178,172.9621,3620.0
2021-12-17 14:50:00,198.23,198.23,197.78,197.84,5733.0,172.9272,172.9272,172.5346,172.587,5733.0
2021-12-17 14:55:00,197.76,198.08,197.76,198.03,6983.0,172.5172,172.7963,172.5172,172.7527,6983.0
2021-12-17 15:00:00,198.05,198.72,198.05,198.4,33598.0,172.7701,173.3546,172.7701,173.0755,33598.0
2021-12-17 15:05:00,198.44,198.95,198.44,198.82,6767.0,173.1104,173.5553,173.1104,173.4419,6767.0
2021-12-17 15:10:00,198.77,198.77,198.53,198.54,4799.0,173.3982,173.3982,173.1889,173.1976,4799.0
2021-12-17 15:15:00,198.59,198.64,198.24,198.58,17422.0,173.2412,173.2848,172.9359,173.2325,17422.0
2021-12-17 15:20:00,198.61,198.81,198.51,198.66,13850.0,173.2587,173.4331,173.1714,173.3023,13850.0
2021-12-17 15:25:00,198.69,198.69,198.31,198.53,12533.0,173.3285,173.3285,172.997,173.1889,12533.0
2021-12-17 15:30:00,198.56,198.65,198.06,198.28,18858.0,173.2151,173.2936,172.7789,172.9708,18858.0
2021-12-17 15:35:00,198.3,198.71,198.11,198.66,27332.0,172.9882,173.3459,172.8225,173.3023,27332.0
2021-12-17 15:40:00,198.66,199.19,198.6,198.92,31128.0,173.3023,173.7646,173.2499,173.5291,31128.0
2021-12-17 15:45:00,198.92,199.01,197.79,197.8,30226.0,173.5291,173.6076,172.5433,172.5521,30226.0
2021-12-17 15:50:00,197.8,198.1,197.43,197.88,43645.0,172.5521,172.8138,172.2293,172.6218,43645.0
2021-12-17 15:55:00,197.83,197.85,197.05,197.25,124785.0,172.5782,172.5957,171.8978,172.0723,124785.0
2021-12-20 09:30:00,194.37,194.39,192.8,192.96,37073.0,169.5599,169.5773,168.1903,168.3299,37073.0
2021-12-20 09:35:00,192.8,193.64,192.2,192.32,7510.0,168.1903,168.9231,167.6669,167.7715,7510.0
2021-12-20 09:40:00,192.36,192.88,191.75,191.82,7057.0,167.8064,168.2601,167.2743,167.3354,7057.0
2021-12-20 09:45:00,191.97,192.84,191.84,191.89,8205.0,167.4662,168.2252,167.3528,167.3964,8205.0
2021-12-20 09:50:00,191.97,191.97,191.09,191.75,26417.0,167.4662,167.4662,166.6986,167.2743,26417.0
2021-12-20 09:55:00,191.75,192.48,191.61,191.98,8302.0,167.2743,167.9111,167.1522,167.4749,8302.0
2021-12-20 10:00:00,192.15,192.68,191.88,192.23,11117.0,167.6232,168.0856,167.3877,167.693,11117.0
2021-12-20 10:05:00,192.06,192.36,191.87,192.2,8816.0,167.5447,167.8064,167.379,167.6669,8816.0
2021-12-20 10:10:00,192.02,192.33,191.77,192.2,11173.0,167.5098,167.7803,167.2918,167.6669,11173.0
2021-12-20 10:15:00,192.12,192.79,191.95,192.42,11069.0,167.5971,168.1816,167.4488,167.8588,11069.0
2021-12-20 10:20:00,192.61,192.79,191.86,191.89,7485.0,168.0245,168.1816,167.3703,167.3964,7485.0
2021-12-20 10:25:00,191.77,191.89,191.13,191.25,14539.0,167.2918,167.3964,166.7334,166.8381,14539.0
2021-12-20 10:30:00,191.34,191.41,191.06,191.27,13247.0,166.9166,166.9777,166.6724,166.8556,13247.0
2021-12-20 10:35:00,191.34,191.57,190.73,190.83,14079.0,166.9166,167.1173,166.3845,166.4717,14079.0
2021-12-20 10:40:00,190.85,191.06,190.36,190.58,11049.0,166.4892,166.6724,166.0617,166.2536,11049.0
2021-12-20 10:45:00,190.53,190.68,190.1,190.23,13612.0,166.21,166.3409,165.8349,165.9483,13612.0
2021-12-20 10:50:00,190.24,190.56,190.17,190.25,12156.0,165.957,166.2362,165.896,165.9658,12156.0
2021-12-20 10:55:00,190.03,190.64,189.91,190.64,17821.0,165.7739,166.306,165.6692,166.306,17821.0
2021-12-20 11:00:00,190.57,190.58,189.94,190.13,7874.0,166.2449,166.2536,165.6953,165.8611,7874.0
2021-12-20 11:05:00,190.13,190.41,189.92,190.34,12452.0,165.8611,166.1053,165.6779,166.0443,12452.0
2021-12-20 11:10:00,190.41,190.48,189.65,189.74,28143.0,166.1053,166.1664,165.4424,165.5209,28143.0
2021-12-20 11:15:00,189.61,189.84,189.26,189.84,13513.0,165.4075,165.6081,165.1021,165.6081,13513.0
2021-12-20 11:20:00,189.91,190.03,189.73,189.82,25435.0,165.6692,165.7739,165.5121,165.5907,25435.0
2021-12-20 11:25:00,189.74,190.0,189.58,189.8,15093.0,165.5209,165.7477,165.3813,165.5732,15093.0
2021-12-20 11:30:00,189.81,190.01,189.64,189.78,15766.0,165.5819,165.7564,165.4336,165.5558,15766.0
2021-12-20 11:35:00,189.82,190.05,189.56,189.73,13159.0,165.5907,165.7913,165.3638,165.5121,13159.0
2021-12-20 11:40:00,189.77,190.02,189.76,189.86,9889.0,165.547,165.7651,165.5383,165.6256,9889.0
2021-12-20 11:45:00,189.83,190.0,189.62,189.99,14780.0,165.5994,165.7477,165.4162,165.739,14780.0
2021-12-20 11:50:00,189.96,190.25,189.92,190.18,14370.0,165.7128,165.9658,165.6779,165.9047,14370.0
2021-12-20 11:55:00,190.23,190.35,189.89,190.31,16693.0,165.9483,166.053,165.6517,166.0181,16693.0
2021-12-20 12:00:00,190.26,190.27,190.01,190.12,14415.0,165.9745,165.9832,165.7564,165.8524,14415.0
2021-12-20 12:05:00,190.13,190.13,189.77,189.88,25055.0,165.8611,165.8611,165.547,165.643,25055.0
2021-12-20 12:10:00,189.92,190.04,189.76,190.03,9810.0,165.6779,165.7826,165.5383,165.7739,9810.0
2021-12-20 12:15:00,190.0,190.07,189.84,190.02,8623.0,165.7477,165.8087,165.6081,165.7651,8623.0
2021-12-20 12:20:00,190.02,190.07,189.86,190.05,7780.0,165.7651,165.8087,165.6256,165.7913,7780.0
2021-12-20 12:25:00,190.03,190.46,189.92,190.45,9092.0,165.7739,166.149,165.6779,166.1402,9092.0
2021-12-20 12:30:00,190.41,190.51,189.98,190.02,10425.0,166.1053,166.1926,165.7302,165.7651,10425.0
2021-12-20 12:35:00,190.08,190.44,190.0,190.44,6458.0,165.8175,166.1315,165.7477,166.1315,6458.0
2021-12-20 12:40:00,190.38,190.57,190.35,190.57,6620.0,166.0792,166.2449,166.053,166.2449,6620.0
2021-12-20 12:45:00,190.56,190.74,190.39,190.42,10766.0,166.2362,166.3932,166.0879,166.1141,10766.0
2021-12-20 12:50:00,190.28,190.53,190.23,190.27,6287.0,165.9919,166.21,165.9483,165.9832,6287.0
2021-12-20 12:55:00,190.28,190.28,189.9,190.03,7179.0,165.9919,165.9919,165.6604,165.7739,7179.0
2021-12-20 13:00:00,190.0,190.09,189.75,189.87,11677.0,165.7477,165.8262,165.5296,165.6343,11677.0
2021-12-20 13:05:00,189.8,190.01,189.7,189.82,6373.0,165.5732,165.7564,165.486,165.5907,6373.0
2021-12-20 13:10:00,189.91,189.93,189.55,189.78,11556.0,165.6692,165.6866,165.3551,165.5558,11556.0
2021-12-20 13:15:00,189.78,190.12,189.69,190.06,10851.0,165.5558,165.8524,165.4773,165.8,10851.0
2021-12-20 13:20:00,190.04,190.3,189.91,189.93,10336.0,165.7826,166.0094,165.6692,165.6866,10336.0
2021-12-20 13:25:00,189.87,190.25,189.81,190.13,8738.0,165.6343,165.9658,165.5819,165.8611,8738.0
2021-12-20 13:30:00,190.1,190.19,189.76,189.76,9311.0,165.8349,165.9134,165.5383,165.5383,9311.0
2021-12-20 13:35:00,189.76,189.98,189.53,189.94,14868.0,165.5383,165.7302,165.3377,165.6953,14868.0
2021-12-20 13:40:00,189.96,190.49,189.96,190.49,13980.0,165.7128,166.1751,165.7128,166.1751,13980.0
2021-12-20 13:45:00,190.47,190.57,190.28,190.54,22797.0,166.1577,166.2449,165.9919,166.2188,22797.0
2021-12-20 13:50:00,190.56,190.78,190.43,190.66,14215.0,166.2362,166.4281,166.1228,166.3234,14215.0
2021-12-20 13:55:00,190.7,190.78,190.48,190.58,3419.0,166.3583,166.4281,166.1664,166.2536,3419.0
2021-12-20 14:00:00,190.58,190.95,190.57,190.8,9178.0,166.2536,166.5764,166.2449,166.4456,9178.0
2021-12-20 14:05:00,190.74,190.85,190.64,190.69,4719.0,166.3932,166.4892,166.306,166.3496,4719.0
2021-12-20 14:10:00,190.7,190.73,190.56,190.57,4893.0,166.3583,166.3845,166.2362,166.2449,4893.0
2021-12-20 14:15:00,190.66,190.89,190.66,190.8,13332.0,166.3234,166.5241,166.3234,166.4456,13332.0
2021-12-20 14:20:00,190.71,191.19,190.69,191.0,8955.0,166.3671,166.7858,166.3496,166.62,8955.0
2021-12-20 14:25:00,190.92,190.92,190.54,190.71,4365.0,166.5503,166.5503,166.2188,166.3671,4365.0
2021-12-20 14:30:00,190.69,190.86,190.49,190.49,14717.0,166.3496,166.4979,166.1751,166.1751,14717.0
2021-12-20 14:35:00,190.56,190.72,190.49,190.62,5465.0,166.2362,166.3758,166.1751,166.2885,5465.0
2021-12-20 14:40:00,190.65,190.73,190.53,190.53,6623.0,166.3147,166.3845,166.21,166.21,6623.0
2021-12-20 14:45:00,190.5,190.59,190.24,190.4,5075.0,166.1839,166.2624,165.957,166.0966,5075.0
2021-12-20 14:50:00,190.47,190.7,190.37,190.63,8929.0,166.1577,166.3583,166.0705,166.2973,8929.0
2021-12-20 14:55:00,190.63,190.7,190.49,190.58,7852.0,166.2973,166.3583,166.1751,166.2536,7852.0
2021-12-20 15:00:00,190.73,190.97,190.63,190.88,9809.0,166.3845,166.5939,166.2973,166.5154,9809.0
2021-12-20 15:05:00,190.92,191.12,190.76,191.01,14348.0,166.5503,166.7247,166.4107,166.6288,14348.0
2021-12-20 15:10:00,190.97,191.32,190.97,191.19,8259.0,166.5939,166.8992,166.5939,166.7858,8259.0
2021-12-20 15:15:00,191.19,191.67,191.05,191.51,14195.0,166.7858,167.2045,166.6637,167.0649,14195.0
2021-12-20 15:20:00,191.57,191.86,191.27,191.38,11393.0,167.1173,167.3703,166.8556,166.9515,11393.0
2021-12-20 15:25:00,191.45,191.97,191.35,191.83,19886.0,167.0126,167.4662,166.9254,167.3441,19886.0
2021-12-20 15:30:00,191.75,191.76,191.07,191.19,16336.0,167.2743,167.283,166.6811,166.7858,16336.0
2021-12-20 15:35:00,191.25,191.68,191.17,191.56,21536.0,166.8381,167.2132,166.7683,167.1086,21536.0
2021-12-20 15:40:00,191.58,191.73,191.36,191.73,21391.0,167.126,167.2569,166.9341,167.2569,21391.0
2021-12-20 15:45:00,191.76,191.97,191.52,191.88,15701.0,167.283,167.4662,167.0737,167.3877,15701.0
2021-12-20 15:50:00,191.76,192.34,191.61,192.16,34605.0,167.283,167.789,167.1522,167.632,34605.0
2021-12-20 15:55:00,192.14,192.88,192.11,192.55,92865.0,167.6145,168.2601,167.5884,167.9722,92865.0
2021-12-21 09:30:00,194.41,196.35,194.26,195.32,25468.0,169.5948,171.2871,169.4639,170.3886,25468.0
2021-12-21 09:35:00,195.56,196.3,195.56,196.3,11660.0,170.598,171.2435,170.598,171.2435,11660.0
2021-12-21 09:40:00,196.4,196.4,195.01,195.6,12625.0,171.3308,171.3308,170.1182,170.6329,12625.0
2021-12-21 09:45:00,195.8,196.04,195.55,195.79,10818.0,170.8073,171.0167,170.5893,170.7986,10818.0
2021-12-21 09:50:00,195.84,195.84,195.13,195.49,11510.0,170.8422,170.8422,170.2229,170.5369,11510.0
2021-12-21 09:55:00,195.47,196.3,195.4,196.3,7788.0,170.5195,171.2435,170.4584,171.2435,7788.0
2021-12-21 10:00:00,196.45,197.01,196.41,196.41,12998.0,171.3744,171.8629,171.3395,171.3395,12998.0
2021-12-21 10:05:00,196.48,197.06,196.21,197.06,8601.0,171.4006,171.9065,171.165,171.9065,8601.0
2021-12-21 10:10:00,197.06,197.45,196.94,197.45,5829.0,171.9065,172.2467,171.8018,172.2467,5829.0
2021-12-21 10:15:00,197.52,197.61,197.05,197.19,8277.0,172.3078,172.3863,171.8978,172.0199,8277.0
2021-12-21 10:20:00,197.09,197.48,196.99,197.33,9807.0,171.9327,172.2729,171.8455,172.1421,9807.0
2021-12-21 10:25:00,197.4,197.4,196.34,196.43,7026.0,172.2031,172.2031,171.2784,171.3569,7026.0
2021-12-21 10:30:00,196.5,197.08,196.47,196.62,13199.0,171.418,171.924,171.3918,171.5227,13199.0
2021-12-21 10:35:00,196.48,196.51,195.93,196.11,18029.0,171.4006,171.4267,170.9208,171.0778,18029.0
2021-12-21 10:40:00,195.98,196.74,195.97,196.74,9309.0,170.9644,171.6274,170.9556,171.6274,9309.0
2021-12-21 10:45:00,196.61,196.93,196.16,196.59,9998.0,171.514,171.7931,171.1214,171.4965,9998.0
2021-12-21 10:50:00,196.49,196.6,196.35,196.43,6086.0,171.4093,171.5052,171.2871,171.3569,6086.0
2021-12-21 10:55:00,196.49,196.65,196.07,196.26,10164.0,171.4093,171.5489,171.0429,171.2086,10164.0
2021-12-21 11:00:00,196.11,196.64,196.07,196.64,6667.0,171.0778,171.5401,171.0429,171.5401,6667.0
2021-12-21 11:05:00,196.72,196.87,196.65,196.75,3173.0,171.6099,171.7408,171.5489,171.6361,3173.0
2021-12-21 11:10:00,196.71,196.97,196.69,196.69,5607.0,171.6012,171.828,171.5837,171.5837,5607.0
2021-12-21 11:15:00,196.69,196.8,196.52,196.73,5133.0,171.5837,171.6797,171.4354,171.6186,5133.0
2021-12-21 11:20:00,196.98,197.24,196.86,197.11,4184.0,171.8367,172.0635,171.732,171.9501,4184.0
2021-12-21 11:25:00,197.18,197.18,196.78,196.78,5243.0,172.0112,172.0112,171.6623,171.6623,5243.0
2021-12-21 11:30:00,196.72,196.85,196.47,196.47,3026.0,171.6099,171.7233,171.3918,171.3918,3026.0
2021-12-21 11:35:00,196.54,197.12,196.54,196.88,2088.0,171.4529,171.9589,171.4529,171.7495,2088.0
2021-12-21 11:40:00,197.06,197.5,196.97,197.38,7965.0,171.9065,172.2904,171.828,172.1857,7965.0
2021-12-21 11:45:00,197.48,197.53,197.21,197.21,6773.0,172.2729,172.3165,172.0374,172.0374,6773.0
2021-12-21 11:50:00,197.35,197.44,197.26,197.41,3811.0,172.1595,172.238,172.081,172.2118,3811.0
2021-12-21 11:55:00,197.46,197.58,197.15,197.38,7375.0,172.2555,172.3601,171.985,172.1857,7375.0
2021-12-21 12:00:00,197.18,197.31,197.17,197.31,1300.0,172.0112,172.1246,172.0025,172.1246,1300.0
2021-12-21 12:05:00,197.38,197.6,197.38,197.52,2259.0,172.1857,172.3776,172.1857,172.3078,2259.0
2021-12-21 12:10:00,197.66,197.74,197.66,197.67,2159.0,172.4299,172.4997,172.4299,172.4387,2159.0
2021-12-21 12:15:00,197.69,197.75,197.55,197.71,6765.0,172.4561,172.5084,172.334,172.4735,6765.0
2021-12-21 12:20:00,197.71,197.84,197.61,197.84,3137.0,172.4735,172.587,172.3863,172.587,3137.0
2021-12-21 12:25:00,197.77,197.9,197.65,197.65,1991.0,172.5259,172.6393,172.4212,172.4212,1991.0
2021-12-21 12:30:00,197.82,197.99,197.75,197.78,2235.0,172.5695,172.7178,172.5084,172.5346,2235.0
2021-12-21 12:35:00,198.0,198.08,197.94,198.0,2987.0,172.7265,172.7963,172.6742,172.7265,2987.0
2021-12-21 12:40:00,197.99,198.03,197.83,197.83,3756.0,172.7178,172.7527,172.5782,172.5782,3756.0
2021-12-21 12:45:00,197.8,198.21,197.76,198.21,11840.0,172.5521,172.9097,172.5172,172.9097,11840.0
2021-12-21 12:50:00,198.23,198.45,198.09,198.43,6598.0,172.9272,173.1191,172.805,173.1016,6598.0
2021-12-21 12:55:00,198.43,198.52,198.22,198.5,9275.0,173.1016,173.1802,172.9185,173.1627,9275.0
2021-12-21 13:00:00,198.4,198.62,198.38,198.56,7295.0,173.0755,173.2674,173.058,173.2151,7295.0
2021-12-21 13:05:00,198.47,198.68,198.33,198.42,3993.0,173.1365,173.3197,173.0144,173.0929,3993.0
2021-12-21 13:10:00,198.52,198.7,198.26,198.26,4739.0,173.1802,173.3372,172.9533,172.9533,4739.0
2021-12-21 13:15:00,198.26,198.53,198.26,198.45,7949.0,172.9533,173.1889,172.9533,173.1191,7949.0
2021-12-21 13:20:00,198.44,198.65,198.44,198.6,6710.0,173.1104,173.2936,173.1104,173.2499,6710.0
2021-12-21 13:25:00,198.66,198.7,198.06,198.25,7290.0,173.3023,173.3372,172.7789,172.9446,7290.0
2021-12-21 13:30:00,198.2,198.2,197.99,198.11,2367.0,172.901,172.901,172.7178,172.8225,2367.0
2021-12-21 13:35:00,198.05,198.26,197.9,198.0,9551.0,172.7701,172.9533,172.6393,172.7265,9551.0
2021-12-21 13:40:00,198.0,198.0,197.87,197.97,3435.0,172.7265,172.7265,172.6131,172.7004,3435.0
2021-12-21 13:45:00,197.96,198.06,197.84,198.03,4225.0,172.6916,172.7789,172.587,172.7527,4225.0
2021-12-21 13:50:00,198.01,198.01,197.79,197.82,3345.0,172.7353,172.7353,172.5433,172.5695,3345.0
2021-12-21 13:55:00,197.82,197.89,197.63,197.65,9188.0,172.5695,172.6306,172.4038,172.4212,9188.0
2021-12-21 14:00:00,197.65,197.68,197.53,197.58,5057.0,172.4212,172.4474,172.3165,172.3601,5057.0
2021-12-21 14:05:00,197.54,197.65,197.28,197.38,22355.0,172.3252,172.4212,172.0984,172.1857,22355.0
2021-12-21 14:10:00,197.36,197.51,197.25,197.45,9928.0,172.1682,172.2991,172.0723,172.2467,9928.0
2021-12-21 14:15:00,197.45,197.45,197.17,197.34,5873.0,172.2467,172.2467,172.0025,172.1508,5873.0
2021-12-21 14:20:00,197.33,197.48,197.17,197.27,3436.0,172.1421,172.2729,172.0025,172.0897,3436.0
2021-12-21 14:25:00,197.28,197.69,197.2,197.67,5998.0,172.0984,172.4561,172.0286,172.4387,5998.0
2021-12-21 14:30:00,197.68,197.78,197.57,197.74,5860.0,172.4474,172.5346,172.3514,172.4997,5860.0
2021-12-21 14:35:00,197.69,197.69,197.22,197.3,5800.0,172.4561,172.4561,172.0461,172.1159,5800.0
2021-12-21 14:40:00,197.07,197.13,196.96,197.01,3731.0,171.9152,171.9676,171.8193,171.8629,3731.0
2021-12-21 14:45:00,197.15,197.44,197.1,197.25,3183.0,171.985,172.238,171.9414,172.0723,3183.0
2021-12-21 14:50:00,197.35,197.41,196.94,197.01,4659.0,172.1595,172.2118,171.8018,171.8629,4659.0
2021-12-21 14:55:00,197.09,197.39,197.06,197.3,4931.0,171.9327,172.1944,171.9065,172.1159,4931.0
2021-12-21 15:00:00,197.26,197.28,197.16,197.26,2987.0,172.081,172.0984,171.9938,172.081,2987.0
2021-12-21 15:05:00,197.21,197.38,197.15,197.37,13819.0,172.0374,172.1857,171.985,172.1769,13819.0
2021-12-21 15:10:00,197.37,197.53,197.35,197.52,4616.0,172.1769,172.3165,172.1595,172.3078,4616.0
2021-12-21 15:15:00,197.52,197.93,197.44,197.93,4215.0,172.3078,172.6655,172.238,172.6655,4215.0
2021-12-21 15:20:00,197.95,198.06,197.71,197.89,7112.0,172.6829,172.7789,172.4735,172.6306,7112.0
2021-12-21 15:25:00,197.96,197.96,197.51,197.53,3294.0,172.6916,172.6916,172.2991,172.3165,3294.0
2021-12-21 15:30:00,197.53,197.7,197.48,197.5,11472.0,172.3165,172.4648,172.2729,172.2904,11472.0
2021-12-21 15:35:00,197.49,197.63,197.31,197.33,14225.0,172.2816,172.4038,172.1246,172.1421,14225.0
2021-12-21 15:40:00,197.34,197.34,196.76,196.9,19297.0,172.1508,172.1508,171.6448,171.7669,19297.0
2021-12-21 15:45:00,196.85,196.85,196.42,196.72,20681.0,171.7233,171.7233,171.3482,171.6099,20681.0
2021-12-21 15:50:00,196.79,197.16,196.66,197.11,35353.0,171.671,171.9938,171.5576,171.9501,35353.0
2021-12-21 15:55:00,197.07,197.18,196.83,196.97,190771.0,171.9152,172.0112,171.7059,171.828,190771.0
2021-12-22 09:30:00,196.6,197.19,196.37,196.76,14076.0,171.5052,172.0199,171.3046,171.6448,14076.0
2021-12-22 09:35:00,196.37,196.71,196.11,196.71,922.0,171.3046,171.6012,171.0778,171.6012,922.0
2021-12-22 09:40:00,197.11,197.12,196.74,196.83,3540.0,171.9501,171.9589,171.6274,171.7059,3540.0
2021-12-22 09:45:00,196.42,196.57,196.11,196.11,3920.0,171.3482,171.4791,171.0778,171.0778,3920.0
2021-12-22 09:50:00,196.38,196.38,195.79,196.26,4611.0,171.3133,171.3133,170.7986,171.2086,4611.0
2021-12-22 09:55:00,196.42,197.06,196.42,197.05,3137.0,171.3482,171.9065,171.3482,171.8978,3137.0
2021-12-22 10:00:00,197.03,197.85,196.87,197.71,5954.0,171.8803,172.5957,171.7408,172.4735,5954.0
2021-12-22 10:05:00,197.67,197.67,196.94,196.95,4529.0,172.4387,172.4387,171.8018,171.8106,4529.0
2021-12-22 10:10:00,197.22,197.64,197.22,197.45,3956.0,172.0461,172.4125,172.0461,172.2467,3956.0
2021-12-22 10:15:00,197.53,197.82,197.36,197.36,3196.0,172.3165,172.5695,172.1682,172.1682,3196.0
2021-12-22 10:20:00,197.35,197.57,197.19,197.56,5140.0,172.1595,172.3514,172.0199,172.3427,5140.0
2021-12-22 10:25:00,197.35,197.63,197.25,197.26,6138.0,172.1595,172.4038,172.0723,172.081,6138.0
2021-12-22 10:30:00,197.35,197.38,197.16,197.25,753.0,172.1595,172.1857,171.9938,172.0723,753.0
2021-12-22 10:35:00,197.25,197.31,197.1,197.21,3720.0,172.0723,172.1246,171.9414,172.0374,3720.0
2021-12-22 10:40:00,197.2,197.53,197.2,197.34,5888.0,172.0286,172.3165,172.0286,172.1508,5888.0
2021-12-22 10:45:00,197.43,197.58,197.32,197.41,3971.0,172.2293,172.3601,172.1333,172.2118,3971.0
2021-12-22 10:50:00,197.5,197.71,197.46,197.61,15301.0,172.2904,172.4735,172.2555,172.3863,15301.0
2021-12-22 10:55:00,197.47,197.82,197.47,197.48,4068.0,172.2642,172.5695,172.2642,172.2729,4068.0
2021-12-22 11:00:00,197.43,197.64,197.34,197.46,10749.0,172.2293,172.4125,172.1508,172.2555,10749.0
2021-12-22 11:05:00,197.52,197.52,197.0,197.01,4141.0,172.3078,172.3078,171.8542,171.8629,4141.0
2021-12-22 11:10:00,197.0,197.4,196.98,197.31,14664.0,171.8542,172.2031,171.8367,172.1246,14664.0
2021-12-22 11:15:00,197.3,197.31,197.07,197.22,3137.0,172.1159,172.1246,171.9152,172.0461,3137.0
2021-12-22 11:20:00,197.3,197.3,197.0,197.17,3831.0,172.1159,172.1159,171.8542,172.0025,3831.0
2021-12-22 11:25:00,197.19,197.25,197.01,197.12,6217.0,172.0199,172.0723,171.8629,171.9589,6217.0
2021-12-22 11:30:00,197.21,197.54,197.2,197.38,2976.0,172.0374,172.3252,172.0286,172.1857,2976.0
2021-12-22 11:35:00,197.45,197.57,197.39,197.56,2591.0,172.2467,172.3514,172.1944,172.3427,2591.0
2021-12-22 11:40:00,197.59,197.63,197.29,197.29,5866.0,172.3689,172.4038,172.1072,172.1072,5866.0
2021-12-22 11:45:00,197.15,197.49,197.14,197.43,1593.0,171.985,172.2816,171.9763,172.2293,1593.0
2021-12-22 11:50:00,197.41,197.44,197.28,197.28,3250.0,172.2118,172.238,172.0984,172.0984,3250.0
2021-12-22 11:55:00,197.28,197.41,197.27,197.33,1903.0,172.0984,172.2118,172.0897,172.1421,1903.0
2021-12-22 12:00:00,197.33,197.45,197.18,197.4,3419.0,172.1421,172.2467,172.0112,172.2031,3419.0
2021-12-22 12:05:00,197.44,197.5,197.34,197.44,2926.0,172.238,172.2904,172.1508,172.238,2926.0
2021-12-22 12:10:00,197.42,197.47,197.05,197.06,5955.0,172.2206,172.2642,171.8978,171.9065,5955.0
2021-12-22 12:15:00,197.01,197.17,196.92,197.17,3414.0,171.8629,172.0025,171.7844,172.0025,3414.0
2021-12-22 12:20:00,197.1,197.13,197.02,197.07,1165.0,171.9414,171.9676,171.8716,171.9152,1165.0
2021-12-22 12:25:00,197.06,197.37,197.01,197.2,5022.0,171.9065,172.1769,171.8629,172.0286,5022.0
2021-12-22 12:30:00,197.22,197.23,197.15,197.18,2595.0,172.0461,172.0548,171.985,172.0112,2595.0
2021-12-22 12:35:00,197.03,197.25,197.03,197.25,2356.0,171.8803,172.0723,171.8803,172.0723,2356.0
2021-12-22 12:40:00,197.23,197.3,197.14,197.22,1964.0,172.0548,172.1159,171.9763,172.0461,1964.0
2021-12-22 12:45:00,197.28,197.28,197.12,197.27,2557.0,172.0984,172.0984,171.9589,172.0897,2557.0
2021-12-22 12:50:00,197.34,197.5,197.34,197.48,3182.0,172.1508,172.2904,172.1508,172.2729,3182.0
2021-12-22 12:55:00,197.62,197.77,197.62,197.68,3353.0,172.395,172.5259,172.395,172.4474,3353.0
2021-12-22 13:00:00,197.64,197.71,197.58,197.6,1811.0,172.4125,172.4735,172.3601,172.3776,1811.0
2021-12-22 13:05:00,197.73,197.78,197.6,197.68,2204.0,172.491,172.5346,172.3776,172.4474,2204.0
2021-12-22 13:10:00,197.63,197.77,197.49,197.62,8795.0,172.4038,172.5259,172.2816,172.395,8795.0
2021-12-22 13:15:00,197.62,197.64,197.5,197.5,2164.0,172.395,172.4125,172.2904,172.2904,2164.0
2021-12-22 13:20:00,197.55,197.56,197.47,197.47,3223.0,172.334,172.3427,172.2642,172.2642,3223.0
2021-12-22 13:25:00,197.47,197.54,197.45,197.5,2763.0,172.2642,172.3252,172.2467,172.2904,2763.0
2021-12-22 13:30:00,197.57,197.58,197.32,197.32,3905.0,172.3514,172.3601,172.1333,172.1333,3905.0
2021-12-22 13:35:00,197.31,197.4,197.29,197.3,1377.0,172.1246,172.2031,172.1072,172.1159,1377.0
2021-12-22 13:40:00,197.36,197.47,197.34,197.36,2958.0,172.1682,172.2642,172.1508,172.1682,2958.0
2021-12-22 13:45:00,197.34,197.44,197.25,197.4,3039.0,172.1508,172.238,172.0723,172.2031,3039.0
2021-12-22 13:50:00,197.44,197.44,197.21,197.21,3110.0,172.238,172.238,172.0374,172.0374,3110.0
2021-12-22 13:55:00,197.24,197.27,197.0,197.0,1313.0,172.0635,172.0897,171.8542,171.8542,1313.0
2021-12-22 14:00:00,197.0,197.07,196.93,197.02,11336.0,171.8542,171.9152,171.7931,171.8716,11336.0
2021-12-22 14:05:00,197.03,197.08,196.96,196.96,700.0,171.8803,171.924,171.8193,171.8193,700.0
2021-12-22 14:10:00,197.02,197.13,196.95,197.0,3442.0,171.8716,171.9676,171.8106,171.8542,3442.0
2021-12-22 14:15:00,197.01,197.07,196.89,197.07,4627.0,171.8629,171.9152,171.7582,171.9152,4627.0
2021-12-22 14:20:00,197.03,197.16,196.95,196.95,3047.0,171.8803,171.9938,171.8106,171.8106,3047.0
2021-12-22 14:25:00,196.96,196.96,196.72,196.81,6200.0,171.8193,171.8193,171.6099,171.6884,6200.0
2021-12-22 14:30:00,196.87,197.08,196.79,196.97,3240.0,171.7408,171.924,171.671,171.828,3240.0
2021-12-22 14:35:00,196.95,197.18,196.94,197.15,6132.0,171.8106,172.0112,171.8018,171.985,6132.0
2021-12-22 14:40:00,197.16,197.16,196.99,197.02,6202.0,171.9938,171.9938,171.8455,171.8716,6202.0
2021-12-22 14:45:00,197.06,197.25,197.05,197.19,10739.0,171.9065,172.0723,171.8978,172.0199,10739.0
2021-12-22 14:50:00,197.17,197.26,197.09,197.15,15460.0,172.0025,172.081,171.9327,171.985,15460.0
2021-12-22 14:55:00,197.12,197.15,196.99,197.02,5001.0,171.9589,171.985,171.8455,171.8716,5001.0
2021-12-22 15:00:00,197.01,197.24,196.98,197.22,11123.0,171.8629,172.0635,171.8367,172.0461,11123.0
2021-12-22 15:05:00,197.2,197.35,197.14,197.34,9336.0,172.0286,172.1595,171.9763,172.1508,9336.0
2021-12-22 15:10:00,197.31,197.31,197.1,197.26,10297.0,172.1246,172.1246,171.9414,172.081,10297.0
2021-12-22 15:15:00,197.24,197.36,197.1,197.16,7260.0,172.0635,172.1682,171.9414,171.9938,7260.0
2021-12-22 15:20:00,197.16,197.36,197.08,197.24,8714.0,171.9938,172.1682,171.924,172.0635,8714.0
2021-12-22 15:25:00,197.27,197.54,197.24,197.29,6467.0,172.0897,172.3252,172.0635,172.1072,6467.0
2021-12-22 15:30:00,197.3,197.48,197.27,197.36,7930.0,172.1159,172.2729,172.0897,172.1682,7930.0
2021-12-22 15:35:00,197.37,197.45,197.26,197.34,7803.0,172.1769,172.2467,172.081,172.1508,7803.0
2021-12-22 15:40:00,197.3,197.35,197.1,197.29,12625.0,172.1159,172.1595,171.9414,172.1072,12625.0
2021-12-22 15:45:00,197.3,197.41,197.1,197.15,16747.0,172.1159,172.2118,171.9414,171.985,16747.0
2021-12-22 15:50:00,197.21,197.46,197.21,197.31,19358.0,172.0374,172.2555,172.0374,172.1246,19358.0
2021-12-22 15:55:00,197.38,197.44,197.05,197.06,51152.0,172.1857,172.238,171.8978,171.9065,51152.0
2021-12-23 09:30:00,198.81,200.2,198.61,200.19,16755.0,173.4331,174.6457,173.2587,174.637,16755.0
2021-12-23 09:35:00,200.43,200.77,200.07,200.65,3776.0,174.8464,175.143,174.5323,175.0383,3776.0
2021-12-23 09:40:00,200.06,200.55,199.99,200.35,4035.0,174.5236,174.951,174.4625,174.7766,4035.0
2021-12-23 09:45:00,200.46,200.53,199.93,200.16,6465.0,174.8725,174.9336,174.4102,174.6108,6465.0
2021-12-23 09:50:00,200.1,200.1,199.7,200.04,6837.0,174.5585,174.5585,174.2095,174.5061,6837.0
2021-12-23 09:55:00,200.12,200.12,199.45,199.5,5344.0,174.5759,174.5759,173.9914,174.0351,5344.0
2021-12-23 10:00:00,199.16,199.16,198.62,198.74,3098.0,173.7385,173.7385,173.2674,173.3721,3098.0
2021-12-23 10:05:00,198.84,199.38,198.84,199.32,2942.0,173.4593,173.9304,173.4593,173.878,2942.0
2021-12-23 10:10:00,199.24,199.47,199.2,199.22,4361.0,173.8083,174.0089,173.7734,173.7908,4361.0
2021-12-23 10:15:00,199.22,199.3,199.01,199.06,1727.0,173.7908,173.8606,173.6076,173.6512,1727.0
2021-12-23 10:20:00,199.05,199.21,198.88,199.04,2444.0,173.6425,173.7821,173.4942,173.6338,2444.0
2021-12-23 10:25:00,198.94,199.1,198.92,198.96,4055.0,173.5465,173.6861,173.5291,173.564,4055.0
2021-12-23 10:30:00,199.06,199.16,198.94,199.13,2324.0,173.6512,173.7385,173.5465,173.7123,2324.0
2021-12-23 10:35:00,199.17,199.34,199.13,199.24,7159.0,173.7472,173.8955,173.7123,173.8083,7159.0
2021-12-23 10:40:00,199.33,199.33,198.97,199.04,10745.0,173.8868,173.8868,173.5727,173.6338,10745.0
2021-12-23 10:45:00,199.04,199.04,198.76,198.83,2053.0,173.6338,173.6338,173.3895,173.4506,2053.0
2021-12-23 10:50:00,198.86,198.86,198.58,198.68,2898.0,173.4768,173.4768,173.2325,173.3197,2898.0
2021-12-23 10:55:00,198.59,198.77,198.58,198.75,3794.0,173.2412,173.3982,173.2325,173.3808,3794.0
2021-12-23 11:00:00,198.75,199.0,198.67,198.74,2402.0,173.3808,173.5989,173.311,173.3721,2402.0
2021-12-23 11:05:00,198.8,198.94,198.8,198.89,1337.0,173.4244,173.5465,173.4244,173.5029,1337.0
2021-12-23 11:10:00,198.82,198.94,198.74,198.8,3199.0,173.4419,173.5465,173.3721,173.4244,3199.0
2021-12-23 11:15:00,198.88,198.94,198.78,198.8,2613.0,173.4942,173.5465,173.407,173.4244,2613.0
2021-12-23 11:20:00,198.91,198.94,198.7,198.73,3723.0,173.5204,173.5465,173.3372,173.3634,3723.0
2021-12-23 11:25:00,198.83,198.87,198.49,198.6,2564.0,173.4506,173.4855,173.154,173.2499,2564.0
2021-12-23 11:30:00,198.7,198.7,198.6,198.6,705.0,173.3372,173.3372,173.2499,173.2499,705.0
2021-12-23 11:35:00,198.61,198.66,198.37,198.37,1699.0,173.2587,173.3023,173.0493,173.0493,1699.0
2021-12-23 11:40:00,198.3,198.61,198.3,198.32,5090.0,172.9882,173.2587,172.9882,173.0057,5090.0
2021-12-23 11:45:00,198.32,198.43,198.16,198.18,3773.0,173.0057,173.1016,172.8661,172.8836,3773.0
2021-12-23 11:50:00,198.28,198.37,198.22,198.34,3033.0,172.9708,173.0493,172.9185,173.0231,3033.0
2021-12-23 11:55:00,198.28,198.41,198.26,198.3,4128.0,172.9708,173.0842,172.9533,172.9882,4128.0
2021-12-23 12:00:00,198.28,198.37,198.23,198.25,1772.0,172.9708,173.0493,172.9272,172.9446,1772.0
2021-12-23 12:05:00,198.25,198.38,198.25,198.28,2041.0,172.9446,173.058,172.9446,172.9708,2041.0
2021-12-23 12:10:00,198.3,198.53,198.25,198.45,7730.0,172.9882,173.1889,172.9446,173.1191,7730.0
2021-12-23 12:15:00,198.47,198.53,198.27,198.38,4920.0,173.1365,173.1889,172.9621,173.058,4920.0
2021-12-23 12:20:00,198.4,198.58,198.4,198.58,2076.0,173.0755,173.2325,173.0755,173.2325,2076.0
2021-12-23 12:25:00,198.62,198.72,198.53,198.72,5021.0,173.2674,173.3546,173.1889,173.3546,5021.0
2021-12-23 12:30:00,198.76,198.85,198.62,198.62,4834.0,173.3895,173.468,173.2674,173.2674,4834.0
2021-12-23 12:35:00,198.72,198.76,198.6,198.62,2277.0,173.3546,173.3895,173.2499,173.2674,2277.0
2021-12-23 12:40:00,198.59,198.7,198.55,198.56,13325.0,173.2412,173.3372,173.2063,173.2151,13325.0
2021-12-23 12:45:00,198.55,198.55,198.35,198.35,3235.0,173.2063,173.2063,173.0319,173.0319,3235.0
2021-12-23 12:50:00,198.31,198.46,198.3,198.46,2152.0,172.997,173.1278,172.9882,173.1278,2152.0
2021-12-23 12:55:00,198.44,198.44,198.26,198.26,4142.0,173.1104,173.1104,172.9533,172.9533,4142.0
2021-12-23 13:00:00,198.3,198.35,198.26,198.29,2231.0,172.9882,173.0319,172.9533,172.9795,2231.0
2021-12-23 13:05:00,198.32,198.35,198.25,198.31,3075.0,173.0057,173.0319,172.9446,172.997,3075.0
2021-12-23 13:10:00,198.34,198.47,198.27,198.32,3546.0,173.0231,173.1365,172.9621,173.0057,3546.0
2021-12-23 13:15:00,198.36,198.55,198.36,198.55,4547.0,173.0406,173.2063,173.0406,173.2063,4547.0
2021-12-23 13:20:00,198.47,198.55,198.46,198.47,1143.0,173.1365,173.2063,173.1278,173.1365,1143.0
2021-12-23 13:25:00,198.49,198.62,198.49,198.56,2594.0,173.154,173.2674,173.154,173.2151,2594.0
2021-12-23 13:30:00,198.58,198.58,198.46,198.46,1993.0,173.2325,173.2325,173.1278,173.1278,1993.0
2021-12-23 13:35:00,198.4,198.43,198.35,198.39,3303.0,173.0755,173.1016,173.0319,173.0668,3303.0
2021-12-23 13:40:00,198.43,198.44,198.34,198.35,6879.0,173.1016,173.1104,173.0231,173.0319,6879.0
2021-12-23 13:45:00,198.41,198.61,198.38,198.52,2964.0,173.0842,173.2587,173.058,173.1802,2964.0
2021-12-23 13:50:00,198.55,198.58,198.51,198.57,1209.0,173.2063,173.2325,173.1714,173.2238,1209.0
2021-12-23 13:55:00,198.55,198.79,198.51,198.74,4999.0,173.2063,173.4157,173.1714,173.3721,4999.0
2021-12-23 14:00:00,198.63,198.63,198.53,198.57,1751.0,173.2761,173.2761,173.1889,173.2238,1751.0
2021-12-23 14:05:00,198.52,198.65,198.52,198.54,1870.0,173.1802,173.2936,173.1802,173.1976,1870.0
2021-12-23 14:10:00,198.63,198.73,198.57,198.57,2585.0,173.2761,173.3634,173.2238,173.2238,2585.0
2021-12-23 14:15:00,198.58,198.82,198.54,198.75,2332.0,173.2325,173.4419,173.1976,173.3808,2332.0
2021-12-23 14:20:00,198.75,198.82,198.73,198.81,1110.0,173.3808,173.4419,173.3634,173.4331,1110.0
2021-12-23 14:25:00,198.81,198.85,198.68,198.68,2349.0,173.4331,173.468,173.3197,173.3197,2349.0
2021-12-23 14:30:00,198.66,198.74,198.65,198.72,3817.0,173.3023,173.3721,173.2936,173.3546,3817.0
2021-12-23 14:35:00,198.74,198.74,198.65,198.69,1000.0,173.3721,173.3721,173.2936,173.3285,1000.0
2021-12-23 14:40:00,198.62,198.7,198.59,198.68,1607.0,173.2674,173.3372,173.2412,173.3197,1607.0
2021-12-23 14:45:00,198.67,198.79,198.67,198.75,2453.0,173.311,173.4157,173.311,173.3808,2453.0
2021-12-23 14:50:00,198.72,198.81,198.71,198.81,708.0,173.3546,173.4331,173.3459,173.4331,708.0
2021-12-23 14:55:00,198.78,198.9,198.69,198.72,2964.0,173.407,173.5117,173.3285,173.3546,2964.0
2021-12-23 15:00:00,198.69,198.88,198.64,198.72,2273.0,173.3285,173.4942,173.2848,173.3546,2273.0
2021-12-23 15:05:00,198.69,198.8,198.64,198.8,5080.0,173.3285,173.4244,173.2848,173.4244,5080.0
2021-12-23 15:10:00,198.71,198.71,198.61,198.61,2701.0,173.3459,173.3459,173.2587,173.2587,2701.0
2021-12-23 15:15:00,198.62,198.62,198.37,198.43,3273.0,173.2674,173.2674,173.0493,173.1016,3273.0
2021-12-23 15:20:00,198.41,198.41,198.37,198.41,1381.0,173.0842,173.0842,173.0493,173.0842,1381.0
2021-12-23 15:25:00,198.4,198.57,198.34,198.53,3144.0,173.0755,173.2238,173.0231,173.1889,3144.0
2021-12-23 15:30:00,198.53,198.54,198.37,198.42,5818.0,173.1889,173.1976,173.0493,173.0929,5818.0
2021-12-23 15:35:00,198.45,198.76,198.44,198.56,6098.0,173.1191,173.3895,173.1104,173.2151,6098.0
2021-12-23 15:40:00,198.58,198.64,198.48,198.58,9713.0,173.2325,173.2848,173.1453,173.2325,9713.0
2021-12-23 15:45:00,198.61,198.7,198.55,198.67,6469.0,173.2587,173.3372,173.2063,173.311,6469.0
2021-12-23 15:50:00,198.71,198.92,198.57,198.6,14233.0,173.3459,173.5291,173.2238,173.2499,14233.0
2021-12-23 15:55:00,198.66,198.66,197.87,197.91,39440.0,173.3023,173.3023,172.6131,172.648,39440.0
2021-12-27 09:30:00,198.81,199.92,198.81,199.3,19451.0,173.4331,174.4015,173.4331,173.8606,19451.0
2021-12-27 09:35:00,198.82,199.01,197.9,197.9,10628.0,173.4419,173.6076,172.6393,172.6393,10628.0
2021-12-27 09:40:00,198.0,198.83,198.0,198.82,6665.0,172.7265,173.4506,172.7265,173.4419,6665.0
2021-12-27 09:45:00,199.03,199.64,198.88,199.54,3921.0,173.6251,174.1572,173.4942,174.07,3921.0
2021-12-27 09:50:00,199.52,199.7,199.21,199.21,4900.0,174.0525,174.2095,173.7821,173.7821,4900.0
2021-12-27 09:55:00,199.08,199.1,198.54,198.85,7037.0,173.6687,173.6861,173.1976,173.468,7037.0
2021-12-27 10:00:00,198.7,198.78,198.49,198.68,3753.0,173.3372,173.407,173.154,173.3197,3753.0
2021-12-27 10:05:00,198.83,199.0,198.5,198.86,4173.0,173.4506,173.5989,173.1627,173.4768,4173.0
2021-12-27 10:10:00,198.62,199.2,198.62,199.07,2547.0,173.2674,173.7734,173.2674,173.66,2547.0
2021-12-27 10:15:00,199.0,199.15,198.7,198.86,3125.0,173.5989,173.7297,173.3372,173.4768,3125.0
2021-12-27 10:20:00,198.92,199.3,198.73,199.07,7715.0,173.5291,173.8606,173.3634,173.66,7715.0
2021-12-27 10:25:00,199.16,199.35,198.99,199.34,2304.0,173.7385,173.9042,173.5902,173.8955,2304.0
2021-12-27 10:30:00,199.52,199.52,199.18,199.34,2881.0,174.0525,174.0525,173.7559,173.8955,2881.0
2021-12-27 10:35:00,199.21,199.29,199.03,199.29,2346.0,173.7821,173.8519,173.6251,173.8519,2346.0
2021-12-27 10:40:00,199.3,199.39,199.18,199.34,9280.0,173.8606,173.9391,173.7559,173.8955,9280.0
2021-12-27 10:45:00,199.42,199.44,199.2,199.39,4824.0,173.9653,173.9827,173.7734,173.9391,4824.0
2021-12-27 10:50:00,199.46,199.6,199.39,199.43,3896.0,174.0002,174.1223,173.9391,173.974,3896.0
2021-12-27 10:55:00,199.45,199.62,199.43,199.62,3532.0,173.9914,174.1397,173.974,174.1397,3532.0
2021-12-27 11:00:00,199.62,199.69,199.44,199.52,5782.0,174.1397,174.2008,173.9827,174.0525,5782.0
2021-12-27 11:05:00,199.55,199.68,199.39,199.58,4714.0,174.0787,174.1921,173.9391,174.1049,4714.0
2021-12-27 11:10:00,199.68,199.73,199.6,199.65,1200.0,174.1921,174.2357,174.1223,174.1659,1200.0
2021-12-27 11:15:00,199.76,199.76,199.6,199.64,4575.0,174.2619,174.2619,174.1223,174.1572,4575.0
2021-12-27 11:20:00,199.52,199.6,199.4,199.5,3283.0,174.0525,174.1223,173.9478,174.0351,3283.0
2021-12-27 11:25:00,199.55,199.85,199.49,199.81,4854.0,174.0787,174.3404,174.0263,174.3055,4854.0
2021-12-27 11:30:00,199.82,199.87,199.54,199.6,6136.0,174.3142,174.3578,174.07,174.1223,6136.0
2021-12-27 11:35:00,199.54,199.95,199.54,199.95,7528.0,174.07,174.4276,174.07,174.4276,7528.0
2021-12-27 11:40:00,199.84,200.19,199.84,199.99,16396.0,174.3317,174.637,174.3317,174.4625,16396.0
2021-12-27 11:45:00,199.91,199.91,199.75,199.75,1154.0,174.3927,174.3927,174.2532,174.2532,1154.0
2021-12-27 11:50:00,199.86,200.0,199.6,199.62,13036.0,174.3491,174.4712,174.1223,174.1397,13036.0
2021-12-27 11:55:00,199.52,199.78,199.52,199.78,2141.0,174.0525,174.2793,174.0525,174.2793,2141.0
2021-12-27 12:00:00,199.86,200.06,199.84,199.96,2510.0,174.3491,174.5236,174.3317,174.4364,2510.0
2021-12-27 12:05:00,199.94,200.16,199.94,200.16,2509.0,174.4189,174.6108,174.4189,174.6108,2509.0
2021-12-27 12:10:00,200.06,200.32,200.03,200.28,1634.0,174.5236,174.7504,174.4974,174.7155,1634.0
2021-12-27 12:15:00,200.32,200.4,200.19,200.4,6209.0,174.7504,174.8202,174.637,174.8202,6209.0
2021-12-27 12:20:00,200.4,200.41,200.26,200.37,4142.0,174.8202,174.8289,174.6981,174.794,4142.0
2021-12-27 12:25:00,200.42,200.52,200.31,200.46,3355.0,174.8376,174.9249,174.7417,174.8725,3355.0
2021-12-27 12:30:00,200.57,200.72,200.57,200.59,5087.0,174.9685,175.0993,174.9685,174.9859,5087.0
2021-12-27 12:35:00,200.56,200.57,200.47,200.55,6933.0,174.9598,174.9685,174.8813,174.951,6933.0
2021-12-27 12:40:00,200.56,200.67,200.52,200.56,4621.0,174.9598,175.0557,174.9249,174.9598,4621.0
2021-12-27 12:45:00,200.55,200.57,200.49,200.53,2230.0,174.951,174.9685,174.8987,174.9336,2230.0
2021-12-27 12:50:00,200.49,200.75,200.38,200.69,19285.0,174.8987,175.1255,174.8027,175.0732,19285.0
2021-12-27 12:55:00,200.75,200.86,200.55,200.78,3933.0,175.1255,175.2215,174.951,175.1517,3933.0
2021-12-27 13:00:00,200.62,200.68,200.5,200.64,2868.0,175.0121,175.0644,174.9074,175.0296,2868.0
2021-12-27 13:05:00,200.66,200.84,200.63,200.76,1180.0,175.047,175.204,175.0208,175.1342,1180.0
2021-12-27 13:10:00,200.77,200.81,200.64,200.8,2710.0,175.143,175.1779,175.0296,175.1691,2710.0
2021-12-27 13:15:00,200.76,200.76,200.55,200.55,1901.0,175.1342,175.1342,174.951,174.951,1901.0
2021-12-27 13:20:00,200.51,200.56,200.42,200.53,5331.0,174.9161,174.9598,174.8376,174.9336,5331.0
2021-12-27 13:25:00,200.49,200.63,200.45,200.45,2926.0,174.8987,175.0208,174.8638,174.8638,2926.0
2021-12-27 13:30:00,200.48,200.64,200.46,200.59,1529.0,174.89,175.0296,174.8725,174.9859,1529.0
2021-12-27 13:35:00,200.55,200.61,200.5,200.57,2620.0,174.951,175.0034,174.9074,174.9685,2620.0
2021-12-27 13:40:00,200.66,200.73,200.64,200.64,1453.0,175.047,175.1081,175.0296,175.0296,1453.0
2021-12-27 13:45:00,200.69,200.77,200.6,200.74,1322.0,175.0732,175.143,174.9947,175.1168,1322.0
2021-12-27 13:50:00,200.78,200.82,200.73,200.82,2243.0,175.1517,175.1866,175.1081,175.1866,2243.0
2021-12-27 13:55:00,200.82,200.86,200.75,200.8,3178.0,175.1866,175.2215,175.1255,175.1691,3178.0
2021-12-27 14:00:00,200.78,200.81,200.65,200.81,3255.0,175.1517,175.1779,175.0383,175.1779,3255.0
2021-12-27 14:05:00,200.75,200.99,200.75,200.97,3174.0,175.1255,175.3349,175.1255,175.3174,3174.0
2021-12-27 14:10:00,200.96,201.07,200.78,200.78,3317.0,175.3087,175.4047,175.1517,175.1517,3317.0
2021-12-27 14:15:00,200.78,200.8,200.7,200.77,2964.0,175.1517,175.1691,175.0819,175.143,2964.0
2021-12-27 14:20:00,200.81,200.9,200.71,200.87,3144.0,175.1779,175.2564,175.0906,175.2302,3144.0
2021-12-27 14:25:00,200.79,201.08,200.78,201.08,3009.0,175.1604,175.4134,175.1517,175.4134,3009.0
2021-12-27 14:30:00,201.01,201.17,200.96,201.06,3719.0,175.3523,175.4919,175.3087,175.3959,3719.0
2021-12-27 14:35:00,201.05,201.14,200.88,200.9,3623.0,175.3872,175.4657,175.2389,175.2564,3623.0
2021-12-27 14:40:00,200.97,200.98,200.79,200.79,3708.0,175.3174,175.3262,175.1604,175.1604,3708.0
2021-12-27 14:45:00,200.78,200.95,200.71,200.71,7354.0,175.1517,175.3,175.0906,175.0906,7354.0
2021-12-27 14:50:00,200.66,200.76,200.66,200.68,1731.0,175.047,175.1342,175.047,175.0644,1731.0
2021-12-27 14:55:00,200.68,200.82,200.63,200.78,4147.0,175.0644,175.1866,175.0208,175.1517,4147.0
2021-12-27 15:00:00,200.79,200.8,200.55,200.71,8061.0,175.1604,175.1691,174.951,175.0906,8061.0
2021-12-27 15:05:00,200.73,200.75,200.5,200.61,4786.0,175.1081,175.1255,174.9074,175.0034,4786.0
2021-12-27 15:10:00,200.5,200.57,200.44,200.47,5274.0,174.9074,174.9685,174.8551,174.8813,5274.0
2021-12-27 15:15:00,200.46,200.46,200.3,200.38,5687.0,174.8725,174.8725,174.733,174.8027,5687.0
2021-12-27 15:20:00,200.38,200.51,200.32,200.4,5934.0,174.8027,174.9161,174.7504,174.8202,5934.0
2021-12-27 15:25:00,200.43,200.47,200.29,200.43,6112.0,174.8464,174.8813,174.7242,174.8464,6112.0
2021-12-27 15:30:00,200.5,200.6,200.42,200.59,6327.0,174.9074,174.9947,174.8376,174.9859,6327.0
2021-12-27 15:35:00,200.55,200.77,200.51,200.68,10940.0,174.951,175.143,174.9161,175.0644,10940.0
2021-12-27 15:40:00,200.7,200.99,200.7,200.87,10053.0,175.0819,175.3349,175.0819,175.2302,10053.0
2021-12-27 15:45:00,200.97,201.09,200.9,200.98,15436.0,175.3174,175.4221,175.2564,175.3262,15436.0
2021-12-27 15:50:00,201.0,201.32,200.97,201.3,27820.0,175.3436,175.6228,175.3174,175.6053,27820.0
2021-12-27 15:55:00,201.24,201.28,200.88,201.07,80137.0,175.553,175.5879,175.2389,175.4047,80137.0
2021-12-28 09:30:00,200.3,201.99,200.19,201.89,14438.0,174.733,176.2072,174.637,176.12,14438.0
2021-12-28 09:35:00,201.97,202.68,201.72,201.76,4600.0,176.1898,176.8092,175.9717,176.0066,4600.0
2021-12-28 09:40:00,202.04,202.45,202.04,202.4,1422.0,176.2509,176.6085,176.2509,176.5649,1422.0
2021-12-28 09:45:00,202.4,202.55,201.65,201.81,4061.0,176.5649,176.6958,175.9106,176.0502,4061.0
2021-12-28 09:50:00,201.47,202.47,201.47,202.47,5399.0,175.7536,176.626,175.7536,176.626,5399.0
2021-12-28 09:55:00,202.42,202.55,202.13,202.31,1750.0,176.5823,176.6958,176.3294,176.4864,1750.0
2021-12-28 10:00:00,202.31,202.61,202.31,202.34,2638.0,176.4864,176.7481,176.4864,176.5126,2638.0
2021-12-28 10:05:00,202.34,202.43,201.93,202.03,2944.0,176.5126,176.5911,176.1549,176.2421,2944.0
2021-12-28 10:10:00,201.84,202.26,201.84,202.22,2193.0,176.0764,176.4428,176.0764,176.4079,2193.0
2021-12-28 10:15:00,202.22,202.37,202.02,202.02,3582.0,176.4079,176.5387,176.2334,176.2334,3582.0
2021-12-28 10:20:00,202.01,202.22,201.95,202.11,2067.0,176.2247,176.4079,176.1723,176.3119,2067.0
2021-12-28 10:25:00,202.11,202.13,201.6,201.6,5986.0,176.3119,176.3294,175.867,175.867,5986.0
2021-12-28 10:30:00,201.67,201.77,201.59,201.72,5433.0,175.9281,176.0153,175.8583,175.9717,5433.0
2021-12-28 10:35:00,201.73,201.73,201.4,201.51,4692.0,175.9804,175.9804,175.6925,175.7885,4692.0
2021-12-28 10:40:00,201.52,201.64,201.34,201.47,7486.0,175.7972,175.9019,175.6402,175.7536,7486.0
2021-12-28 10:45:00,201.36,201.68,201.32,201.67,6697.0,175.6576,175.9368,175.6228,175.9281,6697.0
2021-12-28 10:50:00,201.6,201.69,200.96,200.97,3940.0,175.867,175.9455,175.3087,175.3174,3940.0
2021-12-28 10:55:00,200.93,201.46,200.93,201.28,8718.0,175.2825,175.7449,175.2825,175.5879,8718.0
2021-12-28 11:00:00,201.27,201.35,201.23,201.23,1382.0,175.5791,175.6489,175.5442,175.5442,1382.0
2021-12-28 11:05:00,201.04,201.21,200.84,201.21,3787.0,175.3785,175.5268,175.204,175.5268,3787.0
2021-12-28 11:10:00,201.14,201.19,200.97,201.03,4260.0,175.4657,175.5093,175.3174,175.3698,4260.0
2021-12-28 11:15:00,200.97,201.07,200.81,200.81,5046.0,175.3174,175.4047,175.1779,175.1779,5046.0
2021-12-28 11:20:00,200.79,201.12,200.79,200.96,3890.0,175.1604,175.4483,175.1604,175.3087,3890.0
2021-12-28 11:25:00,200.95,201.01,200.7,201.01,1715.0,175.3,175.3523,175.0819,175.3523,1715.0
2021-12-28 11:30:00,201.04,201.37,200.95,201.37,4198.0,175.3785,175.6664,175.3,175.6664,4198.0
2021-12-28 11:35:00,201.48,201.56,201.32,201.44,1861.0,175.7623,175.8321,175.6228,175.7274,1861.0
2021-12-28 11:40:00,201.5,201.64,201.36,201.64,2084.0,175.7798,175.9019,175.6576,175.9019,2084.0
2021-12-28 11:45:00,201.64,201.64,201.42,201.56,1807.0,175.9019,175.9019,175.71,175.8321,1807.0
2021-12-28 11:50:00,201.55,201.62,201.5,201.56,3000.0,175.8234,175.8845,175.7798,175.8321,3000.0
2021-12-28 11:55:00,201.56,201.56,201.45,201.54,2246.0,175.8321,175.8321,175.7362,175.8147,2246.0
2021-12-28 12:00:00,201.49,201.53,201.36,201.53,12522.0,175.7711,175.8059,175.6576,175.8059,12522.0
2021-12-28 12:05:00,201.59,201.59,201.3,201.3,4617.0,175.8583,175.8583,175.6053,175.6053,4617.0
2021-12-28 12:10:00,201.3,201.3,201.2,201.21,2500.0,175.6053,175.6053,175.5181,175.5268,2500.0
2021-12-28 12:15:00,201.26,201.27,201.13,201.25,2802.0,175.5704,175.5791,175.457,175.5617,2802.0
2021-12-28 12:20:00,201.15,201.17,201.12,201.16,681.0,175.4745,175.4919,175.4483,175.4832,681.0
2021-12-28 12:25:00,201.12,201.12,200.82,200.82,4559.0,175.4483,175.4483,175.1866,175.1866,4559.0
2021-12-28 12:30:00,200.87,200.87,200.72,200.79,2828.0,175.2302,175.2302,175.0993,175.1604,2828.0
2021-12-28 12:35:00,200.93,200.93,200.84,200.87,1139.0,175.2825,175.2825,175.204,175.2302,1139.0
2021-12-28 12:40:00,200.89,200.97,200.79,200.93,1421.0,175.2476,175.3174,175.1604,175.2825,1421.0
2021-12-28 12:45:00,200.93,200.94,200.78,200.94,2089.0,175.2825,175.2913,175.1517,175.2913,2089.0
2021-12-28 12:50:00,200.98,201.06,200.98,201.03,835.0,175.3262,175.3959,175.3262,175.3698,835.0
2021-12-28 12:55:00,201.03,201.28,201.03,201.15,2722.0,175.3698,175.5879,175.3698,175.4745,2722.0
2021-12-28 13:00:00,201.17,201.26,201.16,201.18,1612.0,175.4919,175.5704,175.4832,175.5006,1612.0
2021-12-28 13:05:00,201.25,201.27,201.18,201.18,3063.0,175.5617,175.5791,175.5006,175.5006,3063.0
2021-12-28 13:10:00,201.13,201.22,201.11,201.14,3988.0,175.457,175.5355,175.4396,175.4657,3988.0
2021-12-28 13:15:00,201.22,201.28,201.21,201.25,1064.0,175.5355,175.5879,175.5268,175.5617,1064.0
2021-12-28 13:20:00,201.36,201.43,201.29,201.43,3629.0,175.6576,175.7187,175.5966,175.7187,3629.0
2021-12-28 13:25:00,201.44,201.5,201.4,201.4,800.0,175.7274,175.7798,175.6925,175.6925,800.0
2021-12-28 13:30:00,201.4,201.4,201.34,201.37,2111.0,175.6925,175.6925,175.6402,175.6664,2111.0
2021-12-28 13:35:00,201.42,201.46,201.38,201.38,1692.0,175.71,175.7449,175.6751,175.6751,1692.0
2021-12-28 13:40:00,201.37,201.56,201.36,201.42,7207.0,175.6664,175.8321,175.6576,175.71,7207.0
2021-12-28 13:45:00,201.42,201.5,201.37,201.42,3055.0,175.71,175.7798,175.6664,175.71,3055.0
2021-12-28 13:50:00,201.42,201.52,201.41,201.42,3389.0,175.71,175.7972,175.7013,175.71,3389.0
2021-12-28 13:55:00,201.4,201.58,201.36,201.55,2240.0,175.6925,175.8496,175.6576,175.8234,2240.0
2021-12-28 14:00:00,201.54,201.54,201.31,201.31,2800.0,175.8147,175.8147,175.614,175.614,2800.0
2021-12-28 14:05:00,201.31,201.36,201.23,201.23,1304.0,175.614,175.6576,175.5442,175.5442,1304.0
2021-12-28 14:10:00,201.2,201.25,201.14,201.14,3879.0,175.5181,175.5617,175.4657,175.4657,3879.0
2021-12-28 14:15:00,201.15,201.22,201.13,201.18,6697.0,175.4745,175.5355,175.457,175.5006,6697.0
2021-12-28 14:20:00,201.18,201.18,200.99,200.99,2000.0,175.5006,175.5006,175.3349,175.3349,2000.0
2021-12-28 14:25:00,201.04,201.04,200.85,200.93,3647.0,175.3785,175.3785,175.2127,175.2825,3647.0
2021-12-28 14:30:00,200.93,201.03,200.89,201.0,2553.0,175.2825,175.3698,175.2476,175.3436,2553.0
2021-12-28 14:35:00,200.98,201.12,200.98,201.06,2441.0,175.3262,175.4483,175.3262,175.3959,2441.0
2021-12-28 14:40:00,201.03,201.22,200.99,201.17,2026.0,175.3698,175.5355,175.3349,175.4919,2026.0
2021-12-28 14:45:00,201.17,201.21,201.03,201.04,1761.0,175.4919,175.5268,175.3698,175.3785,1761.0
2021-12-28 14:50:00,201.06,201.11,200.89,201.06,2573.0,175.3959,175.4396,175.2476,175.3959,2573.0
2021-12-28 14:55:00,201.06,201.25,201.06,201.22,2231.0,175.3959,175.5617,175.3959,175.5355,2231.0
2021-12-28 15:00:00,201.15,201.2,201.08,201.13,2985.0,175.4745,175.5181,175.4134,175.457,2985.0
2021-12-28 15:05:00,201.04,201.31,201.03,201.29,5202.0,175.3785,175.614,175.3698,175.5966,5202.0
2021-12-28 15:10:00,201.32,201.41,201.26,201.38,4175.0,175.6228,175.7013,175.5704,175.6751,4175.0
2021-12-28 15:15:00,201.34,201.4,201.25,201.3,3190.0,175.6402,175.6925,175.5617,175.6053,3190.0
2021-12-28 15:20:00,201.26,201.43,201.2,201.25,4781.0,175.5704,175.7187,175.5181,175.5617,4781.0
2021-12-28 15:25:00,201.29,201.45,201.19,201.39,4963.0,175.5966,175.7362,175.5093,175.6838,4963.0
2021-12-28 15:30:00,201.37,201.51,201.15,201.33,5994.0,175.6664,175.7885,175.4745,175.6315,5994.0
2021-12-28 15:35:00,201.36,201.52,201.36,201.49,4001.0,175.6576,175.7972,175.6576,175.7711,4001.0
2021-12-28 15:40:00,201.5,201.68,201.45,201.45,5489.0,175.7798,175.9368,175.7362,175.7362,5489.0
2021-12-28 15:45:00,201.43,201.65,201.43,201.54,6852.0,175.7187,175.9106,175.7187,175.8147,6852.0
2021-12-28 15:50:00,201.51,201.51,200.98,201.05,9960.0,175.7885,175.7885,175.3262,175.3872,9960.0
2021-12-28 15:55:00,201.02,201.17,200.87,201.17,40864.0,175.361,175.4919,175.2302,175.4919,40864.0
2021-12-29 09:30:00,201.74,201.86,200.41,201.69,9872.0,175.9891,176.0938,174.8289,175.9455,9872.0
2021-12-29 09:35:00,201.74,202.03,201.37,201.75,4146.0,175.9891,176.2421,175.6664,175.9979,4146.0
2021-12-29 09:40:00,201.89,202.2,201.5,201.65,4700.0,176.12,176.3904,175.7798,175.9106,4700.0
2021-12-29 09:45:00,201.59,201.65,200.63,201.08,4378.0,175.8583,175.9106,175.0208,175.4134,4378.0
2021-12-29 09:50:00,200.9,201.38,200.9,201.21,3768.0,175.2564,175.6751,175.2564,175.5268,3768.0
2021-12-29 09:55:00,201.32,201.32,200.86,200.86,2485.0,175.6228,175.6228,175.2215,175.2215,2485.0
2021-12-29 10:00:00,200.86,201.41,200.83,201.29,5965.0,175.2215,175.7013,175.1953,175.5966,5965.0
2021-12-29 10:05:00,201.06,201.34,201.01,201.26,4614.0,175.3959,175.6402,175.3523,175.5704,4614.0
2021-12-29 10:10:00,201.33,201.72,201.32,201.68,5803.0,175.6315,175.9717,175.6228,175.9368,5803.0
2021-12-29 10:15:00,201.74,202.1,201.48,202.1,13891.0,175.9891,176.3032,175.7623,176.3032,13891.0
2021-12-29 10:20:00,202.05,202.31,201.85,202.31,1649.0,176.2596,176.4864,176.0851,176.4864,1649.0
2021-12-29 10:25:00,202.29,202.29,201.81,201.87,4846.0,176.4689,176.4689,176.0502,176.1026,4846.0
2021-12-29 10:30:00,202.0,202.24,201.88,202.08,3066.0,176.216,176.4253,176.1113,176.2857,3066.0
2021-12-29 10:35:00,202.14,202.18,201.96,202.08,3780.0,176.3381,176.373,176.1811,176.2857,3780.0
2021-12-29 10:40:00,202.08,202.33,202.06,202.23,6726.0,176.2857,176.5038,176.2683,176.4166,6726.0
2021-12-29 10:45:00,202.42,202.42,202.24,202.24,1885.0,176.5823,176.5823,176.4253,176.4253,1885.0
2021-12-29 10:50:00,202.31,202.33,202.01,202.01,12537.0,176.4864,176.5038,176.2247,176.2247,12537.0
2021-12-29 10:55:00,202.06,202.27,202.05,202.14,3448.0,176.2683,176.4515,176.2596,176.3381,3448.0
2021-12-29 11:00:00,202.23,202.23,202.04,202.04,3188.0,176.4166,176.4166,176.2509,176.2509,3188.0
2021-12-29 11:05:00,202.04,202.19,201.92,202.08,3898.0,176.2509,176.3817,176.1462,176.2857,3898.0
2021-12-29 11:10:00,202.0,202.15,202.0,202.0,2884.0,176.216,176.3468,176.216,176.216,2884.0
2021-12-29 11:15:00,202.06,202.19,201.93,202.0,4582.0,176.2683,176.3817,176.1549,176.216,4582.0
2021-12-29 11:20:00,202.08,202.16,201.99,202.12,3286.0,176.2857,176.3555,176.2072,176.3206,3286.0
2021-12-29 11:25:00,202.12,202.19,201.85,201.85,2748.0,176.3206,176.3817,176.0851,176.0851,2748.0
2021-12-29 11:30:00,201.78,201.83,201.71,201.83,1581.0,176.024,176.0677,175.963,176.0677,1581.0
2021-12-29 11:35:00,201.84,201.9,201.7,201.77,4162.0,176.0764,176.1287,175.9543,176.0153,4162.0
2021-12-29 11:40:00,201.68,201.74,201.53,201.53,3807.0,175.9368,175.9891,175.8059,175.8059,3807.0
2021-12-29 11:45:00,201.6,201.74,201.59,201.74,1226.0,175.867,175.9891,175.8583,175.9891,1226.0
2021-12-29 11:50:00,201.68,201.86,201.62,201.78,4279.0,175.9368,176.0938,175.8845,176.024,4279.0
2021-12-29 11:55:00,201.77,201.82,201.43,201.43,5697.0,176.0153,176.0589,175.7187,175.7187,5697.0
2021-12-29 12:00:00,201.35,201.6,201.35,201.52,5160.0,175.6489,175.867,175.6489,175.7972,5160.0
2021-12-29 12:05:00,201.51,201.51,201.24,201.24,2754.0,175.7885,175.7885,175.553,175.553,2754.0
2021-12-29 12:10:00,201.24,201.24,201.12,201.12,1420.0,175.553,175.553,175.4483,175.4483,1420.0
2021-12-29 12:15:00,201.02,201.07,200.95,201.07,2814.0,175.361,175.4047,175.3,175.4047,2814.0
2021-12-29 12:20:00,201.07,201.23,201.07,201.15,3118.0,175.4047,175.5442,175.4047,175.4745,3118.0
2021-12-29 12:25:00,201.13,201.25,201.1,201.25,2242.0,175.457,175.5617,175.4308,175.5617,2242.0
2021-12-29 12:30:00,201.16,201.39,201.16,201.39,2036.0,175.4832,175.6838,175.4832,175.6838,2036.0
2021-12-29 12:35:00,201.43,201.53,201.38,201.51,2512.0,175.7187,175.8059,175.6751,175.7885,2512.0
2021-12-29 12:40:00,201.42,201.61,201.41,201.52,4101.0,175.71,175.8757,175.7013,175.7972,4101.0
2021-12-29 12:45:00,201.59,201.75,201.56,201.75,1834.0,175.8583,175.9979,175.8321,175.9979,1834.0
2021-12-29 12:50:00,201.68,201.85,201.67,201.7,2311.0,175.9368,176.0851,175.9281,175.9543,2311.0
2021-12-29 12:55:00,201.75,201.75,201.7,201.7,963.0,175.9979,175.9979,175.9543,175.9543,963.0
2021-12-29 13:00:00,201.72,201.9,201.69,201.85,4594.0,175.9717,176.1287,175.9455,176.0851,4594.0
2021-12-29 13:05:00,201.85,202.0,201.83,201.93,3026.0,176.0851,176.216,176.0677,176.1549,3026.0
2021-12-29 13:10:00,201.87,201.98,201.83,201.97,2283.0,176.1026,176.1985,176.0677,176.1898,2283.0
2021-12-29 13:15:00,201.91,201.91,201.86,201.86,2086.0,176.1374,176.1374,176.0938,176.0938,2086.0
2021-12-29 13:20:00,201.88,201.88,201.8,201.84,400.0,176.1113,176.1113,176.0415,176.0764,400.0
2021-12-29 13:25:00,201.82,201.85,201.78,201.78,1300.0,176.0589,176.0851,176.024,176.024,1300.0
2021-12-29 13:30:00,201.82,201.83,201.65,201.69,1751.0,176.0589,176.0677,175.9106,175.9455,1751.0
2021-12-29 13:35:00,201.72,201.78,201.71,201.76,3134.0,175.9717,176.024,175.963,176.0066,3134.0
2021-12-29 13:40:00,201.8,201.93,201.76,201.91,4276.0,176.0415,176.1549,176.0066,176.1374,4276.0
2021-12-29 13:45:00,201.92,201.99,201.84,201.87,2198.0,176.1462,176.2072,176.0764,176.1026,2198.0
2021-12-29 13:50:00,201.87,201.94,201.77,201.77,3725.0,176.1026,176.1636,176.0153,176.0153,3725.0
2021-12-29 13:55:00,201.76,201.9,201.76,201.9,1220.0,176.0066,176.1287,176.0066,176.1287,1220.0
2021-12-29 14:00:00,201.8,201.8,201.71,201.73,1280.0,176.0415,176.0415,175.963,175.9804,1280.0
2021-12-29 14:05:00,201.67,201.83,201.65,201.71,5203.0,175.9281,176.0677,175.9106,175.963,5203.0
2021-12-29 14:10:00,201.73,201.73,201.62,201.63,860.0,175.9804,175.9804,175.8845,175.8932,860.0
2021-12-29 14:15:00,201.63,201.64,201.58,201.64,600.0,175.8932,175.9019,175.8496,175.9019,600.0
2021-12-29 14:20:00,201.63,201.63,201.49,201.5,1524.0,175.8932,175.8932,175.7711,175.7798,1524.0
2021-12-29 14:25:00,201.49,201.49,201.39,201.41,829.0,175.7711,175.7711,175.6838,175.7013,829.0
2021-12-29 14:30:00,201.4,201.41,201.34,201.36,2481.0,175.6925,175.7013,175.6402,175.6576,2481.0
2021-12-29 14:35:00,201.35,201.38,201.24,201.34,2807.0,175.6489,175.6751,175.553,175.6402,2807.0
2021-12-29 14:40:00,201.34,201.43,201.29,201.37,2586.0,175.6402,175.7187,175.5966,175.6664,2586.0
2021-12-29 14:45:00,201.4,201.51,201.4,201.51,1844.0,175.6925,175.7885,175.6925,175.7885,1844.0
2021-12-29 14:50:00,201.54,201.57,201.46,201.53,3643.0,175.8147,175.8408,175.7449,175.8059,3643.0
2021-12-29 14:55:00,201.56,201.65,201.56,201.63,1559.0,175.8321,175.9106,175.8321,175.8932,1559.0
2021-12-29 15:00:00,201.59,201.65,201.49,201.65,3257.0,175.8583,175.9106,175.7711,175.9106,3257.0
2021-12-29 15:05:00,201.57,201.77,201.57,201.73,4135.0,175.8408,176.0153,175.8408,175.9804,4135.0
2021-12-29 15:10:00,201.73,201.96,201.73,201.91,2753.0,175.9804,176.1811,175.9804,176.1374,2753.0
2021-12-29 15:15:00,201.94,201.94,201.79,201.91,1740.0,176.1636,176.1636,176.0328,176.1374,1740.0
2021-12-29 15:20:00,201.93,202.03,201.89,201.9,3670.0,176.1549,176.2421,176.12,176.1287,3670.0
2021-12-29 15:25:00,201.88,202.11,201.88,202.1,2038.0,176.1113,176.3119,176.1113,176.3032,2038.0
2021-12-29 15:30:00,202.15,202.16,201.88,202.02,5183.0,176.3468,176.3555,176.1113,176.2334,5183.0
2021-12-29 15:35:00,202.0,202.18,201.98,202.04,3749.0,176.216,176.373,176.1985,176.2509,3749.0
2021-12-29 15:40:00,202.03,202.11,201.87,201.94,5197.0,176.2421,176.3119,176.1026,176.1636,5197.0
2021-12-29 15:45:00,201.96,202.23,201.95,202.09,9589.0,176.1811,176.4166,176.1723,176.2945,9589.0
2021-12-29 15:50:00,202.05,202.14,201.73,201.82,9730.0,176.2596,176.3381,175.9804,176.0589,9730.0
2021-12-29 15:55:00,201.74,201.75,201.17,201.24,43411.0,175.9891,175.9979,175.4919,175.553,43411.0
2021-12-30 09:30:00,201.89,202.21,201.61,202.18,8782.0,176.12,176.3992,175.8757,176.373,8782.0
2021-12-30 09:35:00,202.39,203.13,202.39,203.11,4881.0,176.5562,177.2017,176.5562,177.1843,4881.0
2021-12-30 09:40:00,203.17,203.17,202.46,202.46,2621.0,177.2366,177.2366,176.6172,176.6172,2621.0
2021-12-30 09:45:00,202.48,203.0,202.48,202.99,2434.0,176.6347,177.0883,176.6347,177.0796,2434.0
2021-12-30 09:50:00,202.99,202.99,202.4,202.41,4393.0,177.0796,177.0796,176.5649,176.5736,4393.0
2021-12-30 09:55:00,202.53,202.53,202.06,202.12,8544.0,176.6783,176.6783,176.2683,176.3206,8544.0
2021-12-30 10:00:00,202.06,202.25,201.88,201.89,4427.0,176.2683,176.434,176.1113,176.12,4427.0
2021-12-30 10:05:00,201.88,202.42,201.86,202.24,2360.0,176.1113,176.5823,176.0938,176.4253,2360.0
2021-12-30 10:10:00,202.15,202.36,202.05,202.24,4275.0,176.3468,176.53,176.2596,176.4253,4275.0
2021-12-30 10:15:00,202.16,202.4,202.08,202.18,5920.0,176.3555,176.5649,176.2857,176.373,5920.0
2021-12-30 10:20:00,202.08,202.2,201.96,202.16,3530.0,176.2857,176.3904,176.1811,176.3555,3530.0
2021-12-30 10:25:00,202.16,202.27,201.79,201.8,4523.0,176.3555,176.4515,176.0328,176.0415,4523.0
2021-12-30 10:30:00,201.82,201.89,201.74,201.86,2357.0,176.0589,176.12,175.9891,176.0938,2357.0
2021-12-30 10:35:00,201.95,202.0,201.81,201.84,2585.0,176.1723,176.216,176.0502,176.0764,2585.0
2021-12-30 10:40:00,201.84,201.99,201.82,201.91,2141.0,176.0764,176.2072,176.0589,176.1374,2141.0
2021-12-30 10:45:00,201.84,202.05,201.84,201.91,3007.0,176.0764,176.2596,176.0764,176.1374,3007.0
2021-12-30 10:50:00,201.97,202.01,201.82,201.83,3900.0,176.1898,176.2247,176.0589,176.0677,3900.0
2021-12-30 10:55:00,201.76,201.96,201.67,201.96,2373.0,176.0066,176.1811,175.9281,176.1811,2373.0
2021-12-30 11:00:00,201.92,202.22,201.85,202.12,3776.0,176.1462,176.4079,176.0851,176.3206,3776.0
2021-12-30 11:05:00,202.04,202.04,201.88,202.0,1986.0,176.2509,176.2509,176.1113,176.216,1986.0
2021-12-30 11:10:00,202.0,202.0,201.78,201.87,2135.0,176.216,176.216,176.024,176.1026,2135.0
2021-12-30 11:15:00,201.75,201.95,201.75,201.8,1725.0,175.9979,176.1723,175.9979,176.0415,1725.0
2021-12-30 11:20:00,201.81,201.86,201.61,201.61,2844.0,176.0502,176.0938,175.8757,175.8757,2844.0
2021-12-30 11:25:00,201.54,201.84,201.54,201.68,7800.0,175.8147,176.0764,175.8147,175.9368,7800.0
2021-12-30 11:30:00,201.75,201.89,201.75,201.81,1708.0,175.9979,176.12,175.9979,176.0502,1708.0
2021-12-30 11:35:00,201.81,202.01,201.8,201.97,5314.0,176.0502,176.2247,176.0415,176.1898,5314.0
2021-12-30 11:40:00,201.94,202.1,201.91,202.01,7373.0,176.1636,176.3032,176.1374,176.2247,7373.0
2021-12-30 11:45:00,202.03,202.05,201.98,202.01,2576.0,176.2421,176.2596,176.1985,176.2247,2576.0
2021-12-30 11:50:00,201.88,202.02,201.8,201.99,2522.0,176.1113,176.2334,176.0415,176.2072,2522.0
2021-12-30 11:55:00,201.96,202.13,201.96,202.08,2829.0,176.1811,176.3294,176.1811,176.2857,2829.0
2021-12-30 12:00:00,202.07,202.09,201.89,201.89,2050.0,176.277,176.2945,176.12,176.12,2050.0
2021-12-30 12:05:00,201.99,201.99,201.88,201.91,2188.0,176.2072,176.2072,176.1113,176.1374,2188.0
2021-12-30 12:10:00,201.94,201.94,201.74,201.75,2934.0,176.1636,176.1636,175.9891,175.9979,2934.0
2021-12-30 12:15:00,201.71,201.78,201.65,201.72,2390.0,175.963,176.024,175.9106,175.9717,2390.0
2021-12-30 12:20:00,201.72,201.74,201.49,201.49,4624.0,175.9717,175.9891,175.7711,175.7711,4624.0
2021-12-30 12:25:00,201.5,201.5,201.29,201.34,3660.0,175.7798,175.7798,175.5966,175.6402,3660.0
2021-12-30 12:30:00,201.37,201.37,201.23,201.31,2421.0,175.6664,175.6664,175.5442,175.614,2421.0
2021-12-30 12:35:00,201.27,201.27,201.16,201.24,4123.0,175.5791,175.5791,175.4832,175.553,4123.0
2021-12-30 12:40:00,201.2,201.4,201.2,201.37,2716.0,175.5181,175.6925,175.5181,175.6664,2716.0
2021-12-30 12:45:00,201.44,201.49,201.35,201.41,2409.0,175.7274,175.7711,175.6489,175.7013,2409.0
2021-12-30 12:50:00,201.42,201.6,201.37,201.6,2356.0,175.71,175.867,175.6664,175.867,2356.0
2021-12-30 12:55:00,201.6,201.75,201.55,201.7,2065.0,175.867,175.9979,175.8234,175.9543,2065.0
2021-12-30 13:00:00,201.69,201.81,201.62,201.8,1600.0,175.9455,176.0502,175.8845,176.0415,1600.0
2021-12-30 13:05:00,201.78,201.9,201.78,201.84,1119.0,176.024,176.1287,176.024,176.0764,1119.0
2021-12-30 13:10:00,201.79,201.8,201.68,201.68,2399.0,176.0328,176.0415,175.9368,175.9368,2399.0
2021-12-30 13:15:00,201.71,201.73,201.61,201.62,1804.0,175.963,175.9804,175.8757,175.8845,1804.0
2021-12-30 13:20:00,201.58,201.61,201.57,201.58,502.0,175.8496,175.8757,175.8408,175.8496,502.0
2021-12-30 13:25:00,201.53,201.53,201.44,201.51,2196.0,175.8059,175.8059,175.7274,175.7885,2196.0
2021-12-30 13:30:00,201.48,201.49,201.4,201.42,2726.0,175.7623,175.7711,175.6925,175.71,2726.0
2021-12-30 13:35:00,201.42,201.43,201.28,201.33,2177.0,175.71,175.7187,175.5879,175.6315,2177.0
2021-12-30 13:40:00,201.38,201.46,201.35,201.35,2667.0,175.6751,175.7449,175.6489,175.6489,2667.0
2021-12-30 13:45:00,201.4,201.57,201.39,201.57,2363.0,175.6925,175.8408,175.6838,175.8408,2363.0
2021-12-30 13:50:00,201.57,201.68,201.57,201.68,2901.0,175.8408,175.9368,175.8408,175.9368,2901.0
2021-12-30 13:55:00,201.68,201.72,201.57,201.65,6867.0,175.9368,175.9717,175.8408,175.9106,6867.0
2021-12-30 14:00:00,201.64,201.74,201.63,201.68,3271.0,175.9019,175.9891,175.8932,175.9368,3271.0
2021-12-30 14:05:00,201.69,201.8,201.63,201.69,4931.0,175.9455,176.0415,175.8932,175.9455,4931.0
2021-12-30 14:10:00,201.65,201.77,201.65,201.69,4346.0,175.9106,176.0153,175.9106,175.9455,4346.0
2021-12-30 14:15:00,201.69,201.92,201.69,201.92,4621.0,175.9455,176.1462,175.9455,176.1462,4621.0
2021-12-30 14:20:00,201.98,202.09,201.95,202.09,2500.0,176.1985,176.2945,176.1723,176.2945,2500.0
2021-12-30 14:25:00,202.14,202.16,201.99,202.03,8242.0,176.3381,176.3555,176.2072,176.2421,8242.0
2021-12-30 14:30:00,201.97,202.07,201.95,202.01,1600.0,176.1898,176.277,176.1723,176.2247,1600.0
2021-12-30 14:35:00,202.0,202.13,201.95,202.02,7085.0,176.216,176.3294,176.1723,176.2334,7085.0
2021-12-30 14:40:00,201.98,202.02,201.93,201.93,1669.0,176.1985,176.2334,176.1549,176.1549,1669.0
2021-12-30 14:45:00,202.02,202.04,201.92,201.97,7785.0,176.2334,176.2509,176.1462,176.1898,7785.0
2021-12-30 14:50:00,201.97,201.97,201.78,201.79,2848.0,176.1898,176.1898,176.024,176.0328,2848.0
2021-12-30 14:55:00,201.83,201.89,201.79,201.89,4498.0,176.0677,176.12,176.0328,176.12,4498.0
2021-12-30 15:00:00,201.87,201.87,201.7,201.84,3094.0,176.1026,176.1026,175.9543,176.0764,3094.0
2021-12-30 15:05:00,201.8,201.8,201.63,201.63,2355.0,176.0415,176.0415,175.8932,175.8932,2355.0
2021-12-30 15:10:00,201.68,201.72,201.58,201.58,4051.0,175.9368,175.9717,175.8496,175.8496,4051.0
2021-12-30 15:15:00,201.59,201.72,201.59,201.71,2425.0,175.8583,175.9717,175.8583,175.963,2425.0
2021-12-30 15:20:00,201.77,201.78,201.56,201.56,4700.0,176.0153,176.024,175.8321,175.8321,4700.0
2021-12-30 15:25:00,201.57,201.71,201.53,201.66,3787.0,175.8408,175.963,175.8059,175.9194,3787.0
2021-12-30 15:30:00,201.62,201.73,201.44,201.58,6422.0,175.8845,175.9804,175.7274,175.8496,6422.0
2021-12-30 15:35:00,201.51,201.73,201.48,201.73,3964.0,175.7885,175.9804,175.7623,175.9804,3964.0
2021-12-30 15:40:00,201.74,201.8,201.54,201.75,6298.0,175.9891,176.0415,175.8147,175.9979,6298.0
2021-12-30 15:45:00,201.72,201.84,201.47,201.62,11796.0,175.9717,176.0764,175.7536,175.8845,11796.0
2021-12-30 15:50:00,201.58,201.59,201.06,201.42,20190.0,175.8496,175.8583,175.3959,175.71,20190.0
2021-12-30 15:55:00,201.43,201.46,200.83,201.0,58445.0,175.7187,175.7449,175.1953,175.3436,58445.0
2021-12-31 09:30:00,200.43,201.49,200.43,201.45,6889.0,174.8464,175.7711,174.8464,175.7362,6889.0
2021-12-31 09:35:00,201.8,201.8,201.24,201.31,2022.0,176.0415,176.0415,175.553,175.614,2022.0
2021-12-31 09:40:00,201.33,201.39,200.73,200.74,4367.0,175.6315,175.6838,175.1081,175.1168,4367.0
2021-12-31 09:45:00,200.67,201.14,200.59,201.09,3115.0,175.0557,175.4657,174.9859,175.4221,3115.0
2021-12-31 09:50:00,201.17,201.47,201.1,201.47,4911.0,175.4919,175.7536,175.4308,175.7536,4911.0
2021-12-31 09:55:00,201.7,201.76,201.2,201.36,2021.0,175.9543,176.0066,175.5181,175.6576,2021.0
2021-12-31 10:00:00,201.46,201.68,201.12,201.67,4630.0,175.7449,175.9368,175.4483,175.9281,4630.0
2021-12-31 10:05:00,201.73,201.87,201.59,201.69,2571.0,175.9804,176.1026,175.8583,175.9455,2571.0
2021-12-31 10:10:00,201.61,201.67,201.48,201.65,2361.0,175.8757,175.9281,175.7623,175.9106,2361.0
2021-12-31 10:15:00,201.59,201.61,201.39,201.39,3149.0,175.8583,175.8757,175.6838,175.6838,3149.0
2021-12-31 10:20:00,201.42,201.43,201.26,201.27,5851.0,175.71,175.7187,175.5704,175.5791,5851.0
2021-12-31 10:25:00,201.31,201.31,201.23,201.31,1005.0,175.614,175.614,175.5442,175.614,1005.0
2021-12-31 10:30:00,201.4,201.41,201.08,201.13,3871.0,175.6925,175.7013,175.4134,175.457,3871.0
2021-12-31 10:35:00,201.22,201.25,201.0,201.03,4273.0,175.5355,175.5617,175.3436,175.3698,4273.0
2021-12-31 10:40:00,201.0,201.0,200.74,200.74,729.0,175.3436,175.3436,175.1168,175.1168,729.0
2021-12-31 10:45:00,200.97,200.99,200.71,200.88,5738.0,175.3174,175.3349,175.0906,175.2389,5738.0
2021-12-31 10:50:00,200.88,200.94,200.84,200.94,1100.0,175.2389,175.2913,175.204,175.2913,1100.0
2021-12-31 10:55:00,201.06,201.08,200.9,201.08,1900.0,175.3959,175.4134,175.2564,175.4134,1900.0
2021-12-31 11:00:00,201.11,201.11,200.88,200.94,9685.0,175.4396,175.4396,175.2389,175.2913,9685.0
2021-12-31 11:05:00,200.99,201.29,200.98,201.23,2595.0,175.3349,175.5966,175.3262,175.5442,2595.0
2021-12-31 11:10:00,201.28,201.48,201.23,201.37,1600.0,175.5879,175.7623,175.5442,175.6664,1600.0
2021-12-31 11:15:00,201.39,201.51,201.34,201.51,1329.0,175.6838,175.7885,175.6402,175.7885,1329.0
2021-12-31 11:20:00,201.43,201.49,201.35,201.4,2023.0,175.7187,175.7711,175.6489,175.6925,2023.0
2021-12-31 11:25:00,201.38,201.45,201.31,201.37,3433.0,175.6751,175.7362,175.614,175.6664,3433.0
2021-12-31 11:30:00,201.38,201.39,201.22,201.3,4877.0,175.6751,175.6838,175.5355,175.6053,4877.0
2021-12-31 11:35:00,201.33,201.44,201.28,201.33,3907.0,175.6315,175.7274,175.5879,175.6315,3907.0
2021-12-31 11:40:00,201.33,201.45,201.32,201.37,2197.0,175.6315,175.7362,175.6228,175.6664,2197.0
2021-12-31 11:45:00,201.37,201.37,201.24,201.31,2430.0,175.6664,175.6664,175.553,175.614,2430.0
2021-12-31 11:50:00,201.3,201.32,201.24,201.25,1159.0,175.6053,175.6228,175.553,175.5617,1159.0
2021-12-31 11:55:00,201.19,201.25,201.17,201.18,2324.0,175.5093,175.5617,175.4919,175.5006,2324.0
2021-12-31 12:00:00,201.14,201.14,200.89,201.1,2065.0,175.4657,175.4657,175.2476,175.4308,2065.0
2021-12-31 12:05:00,201.11,201.2,201.09,201.09,3540.0,175.4396,175.5181,175.4221,175.4221,3540.0
2021-12-31 12:10:00,201.08,201.08,200.96,201.02,7449.0,175.4134,175.4134,175.3087,175.361,7449.0
2021-12-31 12:15:00,200.99,201.0,200.88,201.0,2157.0,175.3349,175.3436,175.2389,175.3436,2157.0
2021-12-31 12:20:00,200.95,200.95,200.74,200.74,1952.0,175.3,175.3,175.1168,175.1168,1952.0
2021-12-31 12:25:00,200.74,200.8,200.71,200.8,2118.0,175.1168,175.1691,175.0906,175.1691,2118.0
2021-12-31 12:30:00,200.8,200.8,200.57,200.61,2250.0,175.1691,175.1691,174.9685,175.0034,2250.0
2021-12-31 12:35:00,200.65,200.81,200.64,200.81,1844.0,175.0383,175.1779,175.0296,175.1779,1844.0
2021-12-31 12:40:00,200.84,201.12,200.84,201.08,2414.0,175.204,175.4483,175.204,175.4134,2414.0
2021-12-31 12:45:00,201.1,201.13,200.94,201.06,3175.0,175.4308,175.457,175.2913,175.3959,3175.0
2021-12-31 12:50:00,201.16,201.22,201.1,201.2,2482.0,175.4832,175.5355,175.4308,175.5181,2482.0
2021-12-31 12:55:00,201.16,201.37,201.1,201.36,3051.0,175.4832,175.6664,175.4308,175.6576,3051.0
2021-12-31 13:00:00,201.26,201.38,201.24,201.24,3301.0,175.5704,175.6751,175.553,175.553,3301.0
2021-12-31 13:05:00,201.28,201.42,201.28,201.42,2600.0,175.5879,175.71,175.5879,175.71,2600.0
2021-12-31 13:10:00,201.37,201.4,201.31,201.34,2461.0,175.6664,175.6925,175.614,175.6402,2461.0
2021-12-31 13:15:00,201.23,201.26,201.18,201.23,1353.0,175.5442,175.5704,175.5006,175.5442,1353.0
2021-12-31 13:20:00,201.21,201.29,201.21,201.25,1537.0,175.5268,175.5966,175.5268,175.5617,1537.0
2021-12-31 13:25:00,201.22,201.26,201.19,201.2,2269.0,175.5355,175.5704,175.5093,175.5181,2269.0
2021-12-31 13:30:00,201.21,201.39,201.21,201.39,2100.0,175.5268,175.6838,175.5268,175.6838,2100.0
2021-12-31 13:35:00,201.38,201.52,201.38,201.52,2299.0,175.6751,175.7972,175.6751,175.7972,2299.0
2021-12-31 13:40:00,201.5,201.5,201.39,201.47,1233.0,175.7798,175.7798,175.6838,175.7536,1233.0
2021-12-31 13:45:00,201.56,201.61,201.48,201.5,2192.0,175.8321,175.8757,175.7623,175.7798,2192.0
2021-12-31 13:50:00,201.5,201.73,201.47,201.73,3410.0,175.7798,175.9804,175.7536,175.9804,3410.0
2021-12-31 13:55:00,201.75,201.82,201.64,201.7,1576.0,175.9979,176.0589,175.9019,175.9543,1576.0
2021-12-31 14:00:00,201.7,201.74,201.64,201.74,1202.0,175.9543,175.9891,175.9019,175.9891,1202.0
2021-12-31 14:05:00,201.77,201.9,201.73,201.82,1950.0,176.0153,176.1287,175.9804,176.0589,1950.0
2021-12-31 14:10:00,201.74,201.77,201.71,201.72,963.0,175.9891,176.0153,175.963,175.9717,963.0
2021-12-31 14:15:00,201.6,201.6,201.38,201.44,4106.0,175.867,175.867,175.6751,175.7274,4106.0
2021-12-31 14:20:00,201.41,201.57,201.36,201.36,1000.0,175.7013,175.8408,175.6576,175.6576,1000.0
2021-12-31 14:25:00,201.42,201.51,201.36,201.41,2792.0,175.71,175.7885,175.6576,175.7013,2792.0
2021-12-31 14:30:00,201.45,201.54,201.35,201.35,1970.0,175.7362,175.8147,175.6489,175.6489,1970.0
2021-12-31 14:35:00,201.35,201.36,201.27,201.35,2095.0,175.6489,175.6576,175.5791,175.6489,2095.0
2021-12-31 14:40:00,201.3,201.3,201.16,201.16,1500.0,175.6053,175.6053,175.4832,175.4832,1500.0
2021-12-31 14:45:00,201.16,201.16,200.99,200.99,4061.0,175.4832,175.4832,175.3349,175.3349,4061.0
2021-12-31 14:50:00,200.98,201.07,200.93,200.99,4641.0,175.3262,175.4047,175.2825,175.3349,4641.0
2021-12-31 14:55:00,200.91,201.01,200.9,201.0,3794.0,175.2651,175.3523,175.2564,175.3436,3794.0
2021-12-31 15:00:00,201.03,201.13,200.99,201.11,9071.0,175.3698,175.457,175.3349,175.4396,9071.0
2021-12-31 15:05:00,201.12,201.17,200.98,200.99,10798.0,175.4483,175.4919,175.3262,175.3349,10798.0
2021-12-31 15:10:00,201.02,201.23,201.02,201.14,3391.0,175.361,175.5442,175.361,175.4657,3391.0
2021-12-31 15:15:00,201.1,201.28,201.01,201.27,7229.0,175.4308,175.5879,175.3523,175.5791,7229.0
2021-12-31 15:20:00,201.24,201.25,201.06,201.25,16949.0,175.553,175.5617,175.3959,175.5617,16949.0
2021-12-31 15:25:00,201.26,201.51,201.25,201.45,20087.0,175.5704,175.7885,175.5617,175.7362,20087.0
2021-12-31 15:30:00,201.44,201.44,200.95,200.98,10876.0,175.7274,175.7274,175.3,175.3262,10876.0
2021-12-31 15:35:00,201.03,201.14,200.83,201.02,22619.0,175.3698,175.4657,175.1953,175.361,22619.0
2021-12-31 15:40:00,201.0,201.05,200.8,200.96,15485.0,175.3436,175.3872,175.1691,175.3087,15485.0
2021-12-31 15:45:00,200.99,201.2,200.97,201.01,12244.0,175.3349,175.5181,175.3174,175.3523,12244.0
2021-12-31 15:50:00,201.06,201.11,200.54,200.55,25245.0,175.3959,175.4396,174.9423,174.951,25245.0
2021-12-31 15:55:00,200.51,200.72,200.34,200.54,81941.0,174.9161,175.0993,174.7678,174.9423,81941.0
2022-01-03 09:30:00,204.6,205.27,203.01,205.01,60852.0,178.4841,179.0686,177.097,178.8417,60852.0
2022-01-03 09:35:00,205.33,205.73,204.88,205.43,7624.0,179.1209,179.4698,178.7283,179.2081,7624.0
2022-01-03 09:40:00,205.54,205.7,205.38,205.55,3695.0,179.3041,179.4437,179.1645,179.3128,3695.0
2022-01-03 09:45:00,205.51,205.68,204.83,204.9,15724.0,179.2779,179.4262,178.6847,178.7458,15724.0
2022-01-03 09:50:00,204.94,206.33,204.69,205.59,14850.0,178.7807,179.9933,178.5626,179.3477,14850.0
2022-01-03 09:55:00,205.61,205.9,205.45,205.65,9869.0,179.3652,179.6181,179.2256,179.4001,9869.0
2022-01-03 10:00:00,205.73,206.61,205.58,205.92,13288.0,179.4698,180.2375,179.339,179.6356,13288.0
2022-01-03 10:05:00,205.92,206.23,205.38,205.66,6759.0,179.6356,179.906,179.1645,179.4088,6759.0
2022-01-03 10:10:00,205.95,206.47,205.69,205.8,5438.0,179.6618,180.1154,179.435,179.5309,5438.0
2022-01-03 10:15:00,205.64,205.92,205.36,205.48,16411.0,179.3913,179.6356,179.1471,179.2518,16411.0
2022-01-03 10:20:00,205.42,205.87,205.22,205.81,5917.0,179.1994,179.592,179.0249,179.5396,5917.0
2022-01-03 10:25:00,205.76,206.49,205.54,206.31,34278.0,179.496,180.1328,179.3041,179.9758,34278.0
2022-01-03 10:30:00,206.36,206.42,205.43,205.75,8968.0,180.0194,180.0718,179.2081,179.4873,8968.0
2022-01-03 10:35:00,205.83,206.15,205.83,205.97,7061.0,179.5571,179.8362,179.5571,179.6792,7061.0
2022-01-03 10:40:00,205.92,206.09,205.77,206.09,3355.0,179.6356,179.7839,179.5047,179.7839,3355.0
2022-01-03 10:45:00,206.0,206.39,206.0,206.17,5773.0,179.7054,180.0456,179.7054,179.8537,5773.0
2022-01-03 10:50:00,206.21,206.3,205.7,205.79,4111.0,179.8886,179.9671,179.4437,179.5222,4111.0
2022-01-03 10:55:00,205.81,205.99,205.58,205.68,4254.0,179.5396,179.6967,179.339,179.4262,4254.0
2022-01-03 11:00:00,205.78,205.9,205.66,205.89,4118.0,179.5135,179.6181,179.4088,179.6094,4118.0
2022-01-03 11:05:00,205.84,205.88,205.61,205.62,3352.0,179.5658,179.6007,179.3652,179.3739,3352.0
2022-01-03 11:10:00,205.6,205.67,205.34,205.46,7942.0,179.3564,179.4175,179.1296,179.2343,7942.0
2022-01-03 11:15:00,205.39,205.69,205.17,205.66,15570.0,179.1732,179.435,178.9813,179.4088,15570.0
2022-01-03 11:20:00,205.66,206.99,205.66,206.8,34217.0,179.4088,180.569,179.4088,180.4033,34217.0
2022-01-03 11:25:00,206.81,207.2,206.62,207.02,37305.0,180.412,180.7522,180.2462,180.5952,37305.0
2022-01-03 11:30:00,206.98,207.05,206.66,206.66,23347.0,180.5603,180.6214,180.2811,180.2811,23347.0
2022-01-03 11:35:00,206.66,206.87,206.42,206.87,29101.0,180.2811,180.4643,180.0718,180.4643,29101.0
2022-01-03 11:40:00,206.86,207.65,206.85,207.57,18047.0,180.4556,181.1448,180.4469,181.075,18047.0
2022-01-03 11:45:00,207.5,207.81,207.46,207.48,7947.0,181.0139,181.2843,180.979,180.9965,7947.0
2022-01-03 11:50:00,207.53,207.77,207.47,207.75,10594.0,181.0401,181.2495,180.9877,181.232,10594.0
2022-01-03 11:55:00,207.78,208.09,207.54,207.55,10650.0,181.2582,181.5286,181.0488,181.0575,10650.0
2022-01-03 12:00:00,207.52,207.81,207.45,207.81,5973.0,181.0314,181.2843,180.9703,181.2843,5973.0
2022-01-03 12:05:00,207.65,207.77,207.58,207.58,8404.0,181.1448,181.2495,181.0837,181.0837,8404.0
2022-01-03 12:10:00,207.65,207.65,207.39,207.65,8811.0,181.1448,181.1448,180.918,181.1448,8811.0
2022-01-03 12:15:00,207.57,207.63,207.43,207.5,6092.0,181.075,181.1273,180.9529,181.0139,6092.0
2022-01-03 12:20:00,207.54,207.7,207.49,207.55,8401.0,181.0488,181.1884,181.0052,181.0575,8401.0
2022-01-03 12:25:00,207.5,207.93,207.49,207.75,8112.0,181.0139,181.389,181.0052,181.232,8112.0
2022-01-03 12:30:00,207.81,207.86,207.69,207.79,3380.0,181.2843,181.328,181.1797,181.2669,3380.0
2022-01-03 12:35:00,207.74,207.78,207.43,207.59,18162.0,181.2233,181.2582,180.9529,181.0924,18162.0
2022-01-03 12:40:00,207.63,207.67,207.45,207.5,6829.0,181.1273,181.1622,180.9703,181.0139,6829.0
2022-01-03 12:45:00,207.47,207.72,207.39,207.5,14101.0,180.9877,181.2058,180.918,181.0139,14101.0
2022-01-03 12:50:00,207.61,207.75,207.61,207.69,6142.0,181.1099,181.232,181.1099,181.1797,6142.0
2022-01-03 12:55:00,207.69,207.69,207.46,207.55,10608.0,181.1797,181.1797,180.979,181.0575,10608.0
2022-01-03 13:00:00,207.55,207.7,207.5,207.62,4549.0,181.0575,181.1884,181.0139,181.1186,4549.0
2022-01-03 13:05:00,207.58,207.58,207.45,207.49,10542.0,181.0837,181.0837,180.9703,181.0052,10542.0
2022-01-03 13:10:00,207.49,207.7,207.43,207.59,19049.0,181.0052,181.1884,180.9529,181.0924,19049.0
2022-01-03 13:15:00,207.57,207.96,207.5,207.82,8026.0,181.075,181.4152,181.0139,181.2931,8026.0
2022-01-03 13:20:00,207.81,207.96,207.77,207.87,5781.0,181.2843,181.4152,181.2495,181.3367,5781.0
2022-01-03 13:25:00,207.9,208.05,207.87,207.87,3036.0,181.3629,181.4937,181.3367,181.3367,3036.0
2022-01-03 13:30:00,207.93,207.93,207.55,207.63,4324.0,181.389,181.389,181.0575,181.1273,4324.0
2022-01-03 13:35:00,207.58,207.74,207.47,207.5,8818.0,181.0837,181.2233,180.9877,181.0139,8818.0
2022-01-03 13:40:00,207.5,207.59,207.26,207.44,37709.0,181.0139,181.0924,180.8046,180.9616,37709.0
2022-01-03 13:45:00,207.52,207.57,207.29,207.34,3924.0,181.0314,181.075,180.8307,180.8743,3924.0
2022-01-03 13:50:00,207.36,207.38,207.23,207.38,2223.0,180.8918,180.9092,180.7784,180.9092,2223.0
2022-01-03 13:55:00,207.42,207.61,207.41,207.56,2665.0,180.9441,181.1099,180.9354,181.0663,2665.0
2022-01-03 14:00:00,207.49,207.59,207.43,207.56,5061.0,181.0052,181.0924,180.9529,181.0663,5061.0
2022-01-03 14:05:00,207.56,207.6,207.37,207.5,5535.0,181.0663,181.1012,180.9005,181.0139,5535.0
2022-01-03 14:10:00,207.42,207.44,207.1,207.21,4105.0,180.9441,180.9616,180.665,180.7609,4105.0
2022-01-03 14:15:00,207.1,207.1,206.61,206.67,3816.0,180.665,180.665,180.2375,180.2899,3816.0
2022-01-03 14:20:00,206.59,207.02,206.57,206.98,13779.0,180.2201,180.5952,180.2026,180.5603,13779.0
2022-01-03 14:25:00,207.02,207.34,206.89,207.21,20017.0,180.5952,180.8743,180.4818,180.7609,20017.0
2022-01-03 14:30:00,207.2,207.38,207.18,207.28,5909.0,180.7522,180.9092,180.7348,180.822,5909.0
2022-01-03 14:35:00,207.28,207.49,207.19,207.49,8363.0,180.822,181.0052,180.7435,181.0052,8363.0
2022-01-03 14:40:00,207.45,207.94,207.45,207.94,8515.0,180.9703,181.3978,180.9703,181.3978,8515.0
2022-01-03 14:45:00,207.91,208.52,207.72,207.72,36792.0,181.3716,181.9037,181.2058,181.2058,36792.0
2022-01-03 14:50:00,207.78,207.96,207.32,207.32,7310.0,181.2582,181.4152,180.8569,180.8569,7310.0
2022-01-03 14:55:00,207.32,207.54,207.25,207.45,17911.0,180.8569,181.0488,180.7958,180.9703,17911.0
2022-01-03 15:00:00,207.53,207.72,207.32,207.4,6214.0,181.0401,181.2058,180.8569,180.9267,6214.0
2022-01-03 15:05:00,207.45,207.61,207.3,207.34,4557.0,180.9703,181.1099,180.8394,180.8743,4557.0
2022-01-03 15:10:00,207.28,207.49,207.22,207.22,6354.0,180.822,181.0052,180.7697,180.7697,6354.0
2022-01-03 15:15:00,207.31,207.62,207.31,207.62,15013.0,180.8482,181.1186,180.8482,181.1186,15013.0
2022-01-03 15:20:00,207.66,208.0,207.58,208.0,12597.0,181.1535,181.4501,181.0837,181.4501,12597.0
2022-01-03 15:25:00,207.96,208.0,207.59,207.71,15746.0,181.4152,181.4501,181.0924,181.1971,15746.0
2022-01-03 15:30:00,207.74,207.74,207.42,207.42,7321.0,181.2233,181.2233,180.9441,180.9441,7321.0
2022-01-03 15:35:00,207.46,207.65,207.26,207.48,11952.0,180.979,181.1448,180.8046,180.9965,11952.0
2022-01-03 15:40:00,207.5,207.63,207.37,207.47,10937.0,181.0139,181.1273,180.9005,180.9877,10937.0
2022-01-03 15:45:00,207.56,208.09,207.55,208.08,22783.0,181.0663,181.5286,181.0575,181.5199,22783.0
2022-01-03 15:50:00,208.19,208.36,207.8,207.91,40097.0,181.6158,181.7641,181.2756,181.3716,40097.0
2022-01-03 15:55:00,207.91,208.23,207.57,208.21,161356.0,181.3716,181.6507,181.075,181.6333,161356.0
2022-01-04 09:30:00,210.18,213.15,210.18,212.53,27444.0,183.3518,185.9427,183.3518,185.4019,27444.0
2022-01-04 09:35:00,212.47,213.56,212.24,213.49,7994.0,185.3495,186.3004,185.1489,186.2393,7994.0
2022-01-04 09:40:00,213.4,214.72,213.31,213.98,14789.0,186.1608,187.3123,186.0823,186.6668,14789.0
2022-01-04 09:45:00,214.14,214.88,213.82,214.77,17308.0,186.8064,187.4519,186.5272,187.3559,17308.0
2022-01-04 09:50:00,214.8,215.49,214.72,215.26,13324.0,187.3821,187.984,187.3123,187.7834,13324.0
2022-01-04 09:55:00,215.51,216.0,214.75,215.71,17703.0,188.0015,188.4289,187.3385,188.176,17703.0
2022-01-04 10:00:00,215.89,216.35,214.99,216.21,59304.0,188.333,188.7343,187.5479,188.6121,59304.0
2022-01-04 10:05:00,216.18,216.26,215.17,215.96,29784.0,188.586,188.6558,187.7049,188.394,29784.0
2022-01-04 10:10:00,215.88,216.51,215.77,216.28,18506.0,188.3243,188.8738,188.2283,188.6732,18506.0
2022-01-04 10:15:00,216.28,216.93,216.09,216.81,36099.0,188.6732,189.2402,188.5075,189.1356,36099.0
2022-01-04 10:20:00,216.81,217.0,216.4,216.96,15551.0,189.1356,189.3013,188.7779,189.2664,15551.0
2022-01-04 10:25:00,217.05,217.05,216.32,216.78,142134.0,189.3449,189.3449,188.7081,189.1094,142134.0
2022-01-04 10:30:00,216.8,217.18,216.67,217.17,14400.0,189.1268,189.4583,189.0134,189.4496,14400.0
2022-01-04 10:35:00,217.01,217.66,216.98,217.58,9778.0,189.31,189.8771,189.2839,189.8073,9778.0
2022-01-04 10:40:00,217.56,218.16,217.4,218.06,153522.0,189.7898,190.3132,189.6502,190.226,153522.0
2022-01-04 10:45:00,217.99,218.84,217.93,218.39,17452.0,190.1649,190.9064,190.1126,190.5139,17452.0
2022-01-04 10:50:00,218.36,218.52,217.79,218.41,17283.0,190.4877,190.6273,189.9905,190.5313,17283.0
2022-01-04 10:55:00,218.32,218.54,217.77,217.95,15652.0,190.4528,190.6447,189.973,190.13,15652.0
2022-01-04 11:00:00,217.98,217.98,216.89,216.93,42269.0,190.1562,190.1562,189.2053,189.2402,42269.0
2022-01-04 11:05:00,217.02,217.33,216.95,217.28,33473.0,189.3187,189.5892,189.2577,189.5456,33473.0
2022-01-04 11:10:00,217.19,217.44,216.96,217.27,8587.0,189.467,189.6851,189.2664,189.5368,8587.0
2022-01-04 11:15:00,217.29,217.65,217.26,217.31,8842.0,189.5543,189.8683,189.5281,189.5717,8842.0
2022-01-04 11:20:00,217.33,217.42,216.3,216.61,6739.0,189.5892,189.6677,188.6907,188.9611,6739.0
2022-01-04 11:25:00,216.66,216.77,216.46,216.76,5486.0,189.0047,189.1007,188.8302,189.0919,5486.0
2022-01-04 11:30:00,216.89,217.27,216.74,217.27,8708.0,189.2053,189.5368,189.0745,189.5368,8708.0
2022-01-04 11:35:00,217.3,217.3,216.83,217.25,6913.0,189.563,189.563,189.153,189.5194,6913.0
2022-01-04 11:40:00,217.33,217.36,217.12,217.17,7793.0,189.5892,189.6153,189.406,189.4496,7793.0
2022-01-04 11:45:00,217.11,217.11,216.78,216.96,9866.0,189.3973,189.3973,189.1094,189.2664,9866.0
2022-01-04 11:50:00,216.96,217.21,216.89,216.89,15631.0,189.2664,189.4845,189.2053,189.2053,15631.0
2022-01-04 11:55:00,216.88,216.88,216.53,216.53,8276.0,189.1966,189.1966,188.8913,188.8913,8276.0
2022-01-04 12:00:00,216.62,217.12,216.46,217.01,5511.0,188.9698,189.406,188.8302,189.31,5511.0
2022-01-04 12:05:00,217.06,217.07,216.71,216.83,6080.0,189.3536,189.3624,189.0483,189.153,6080.0
2022-01-04 12:10:00,216.79,216.98,216.53,216.69,6609.0,189.1181,189.2839,188.8913,189.0309,6609.0
2022-01-04 12:15:00,216.77,217.01,216.69,216.8,5781.0,189.1007,189.31,189.0309,189.1268,5781.0
2022-01-04 12:20:00,216.87,216.92,216.72,216.84,10682.0,189.1879,189.2315,189.057,189.1617,10682.0
2022-01-04 12:25:00,216.82,216.86,216.66,216.82,11355.0,189.1443,189.1792,189.0047,189.1443,11355.0
2022-01-04 12:30:00,216.74,216.74,216.53,216.69,6911.0,189.0745,189.0745,188.8913,189.0309,6911.0
2022-01-04 12:35:00,216.71,216.8,216.62,216.62,7332.0,189.0483,189.1268,188.9698,188.9698,7332.0
2022-01-04 12:40:00,216.66,216.75,216.28,216.28,20221.0,189.0047,189.0832,188.6732,188.6732,20221.0
2022-01-04 12:45:00,216.22,216.45,216.03,216.2,41983.0,188.6209,188.8215,188.4551,188.6034,41983.0
2022-01-04 12:50:00,216.2,216.36,215.96,215.98,7320.0,188.6034,188.743,188.394,188.4115,7320.0
2022-01-04 12:55:00,216.04,216.23,215.68,215.92,9971.0,188.4638,188.6296,188.1498,188.3592,9971.0
2022-01-04 13:00:00,215.86,216.09,215.7,215.98,9631.0,188.3068,188.5075,188.1672,188.4115,9631.0
2022-01-04 13:05:00,215.97,216.1,215.6,215.73,13991.0,188.4028,188.5162,188.08,188.1934,13991.0
2022-01-04 13:10:00,215.78,215.78,215.58,215.58,4703.0,188.237,188.237,188.0626,188.0626,4703.0
2022-01-04 13:15:00,215.68,215.81,215.66,215.76,4757.0,188.1498,188.2632,188.1323,188.2196,4757.0
2022-01-04 13:20:00,215.82,215.89,215.6,215.6,8857.0,188.2719,188.333,188.08,188.08,8857.0
2022-01-04 13:25:00,215.68,216.0,215.66,216.0,6618.0,188.1498,188.4289,188.1323,188.4289,6618.0
2022-01-04 13:30:00,215.96,216.01,215.6,215.71,5486.0,188.394,188.4377,188.08,188.176,5486.0
2022-01-04 13:35:00,215.71,216.04,215.71,215.86,7263.0,188.176,188.4638,188.176,188.3068,7263.0
2022-01-04 13:40:00,215.86,215.99,215.84,215.93,5440.0,188.3068,188.4202,188.2894,188.3679,5440.0
2022-01-04 13:45:00,215.94,216.21,215.92,215.97,10181.0,188.3766,188.6121,188.3592,188.4028,10181.0
2022-01-04 13:50:00,216.03,216.15,215.85,215.87,3714.0,188.4551,188.5598,188.2981,188.3155,3714.0
2022-01-04 13:55:00,215.89,216.01,215.82,215.83,5752.0,188.333,188.4377,188.2719,188.2806,5752.0
2022-01-04 14:00:00,215.88,216.15,215.87,216.07,7939.0,188.3243,188.5598,188.3155,188.49,7939.0
2022-01-04 14:05:00,216.09,216.14,215.8,216.11,27363.0,188.5075,188.5511,188.2545,188.5249,27363.0
2022-01-04 14:10:00,216.09,216.13,215.82,215.83,11080.0,188.5075,188.5424,188.2719,188.2806,11080.0
2022-01-04 14:15:00,215.85,215.97,215.51,215.52,48000.0,188.2981,188.4028,188.0015,188.0102,48000.0
2022-01-04 14:20:00,215.47,215.73,215.46,215.65,5844.0,187.9666,188.1934,187.9579,188.1236,5844.0
2022-01-04 14:25:00,215.59,215.87,215.53,215.87,5618.0,188.0713,188.3155,188.0189,188.3155,5618.0
2022-01-04 14:30:00,215.81,215.99,215.8,215.92,10403.0,188.2632,188.4202,188.2545,188.3592,10403.0
2022-01-04 14:35:00,215.87,215.92,215.6,215.67,6899.0,188.3155,188.3592,188.08,188.1411,6899.0
2022-01-04 14:40:00,215.63,215.74,215.57,215.71,8314.0,188.1062,188.2021,188.0538,188.176,8314.0
2022-01-04 14:45:00,215.7,215.85,215.64,215.67,6024.0,188.1672,188.2981,188.1149,188.1411,6024.0
2022-01-04 14:50:00,215.69,215.83,215.64,215.67,6524.0,188.1585,188.2806,188.1149,188.1411,6524.0
2022-01-04 14:55:00,215.67,215.84,215.6,215.6,6073.0,188.1411,188.2894,188.08,188.08,6073.0
2022-01-04 15:00:00,215.55,215.79,215.45,215.79,4635.0,188.0364,188.2457,187.9491,188.2457,4635.0
2022-01-04 15:05:00,215.88,215.94,215.82,215.88,10169.0,188.3243,188.3766,188.2719,188.3243,10169.0
2022-01-04 15:10:00,215.85,215.93,215.66,215.85,14074.0,188.2981,188.3679,188.1323,188.2981,14074.0
2022-01-04 15:15:00,215.89,216.16,215.7,215.7,10738.0,188.333,188.5685,188.1672,188.1672,10738.0
2022-01-04 15:20:00,215.72,216.03,215.65,215.81,17839.0,188.1847,188.4551,188.1236,188.2632,17839.0
2022-01-04 15:25:00,215.88,216.16,215.87,216.06,10921.0,188.3243,188.5685,188.3155,188.4813,10921.0
2022-01-04 15:30:00,216.08,216.08,215.79,215.84,9530.0,188.4987,188.4987,188.2457,188.2894,9530.0
2022-01-04 15:35:00,215.85,216.29,215.85,216.22,12147.0,188.2981,188.6819,188.2981,188.6209,12147.0
2022-01-04 15:40:00,216.15,216.62,216.14,216.62,15117.0,188.5598,188.9698,188.5511,188.9698,15117.0
2022-01-04 15:45:00,216.67,216.82,216.36,216.36,20264.0,189.0134,189.1443,188.743,188.743,20264.0
2022-01-04 15:50:00,216.4,216.65,216.22,216.4,31001.0,188.7779,188.996,188.6209,188.7779,31001.0
2022-01-04 15:55:00,216.49,216.49,215.6,215.88,104523.0,188.8564,188.8564,188.08,188.3243,104523.0
2022-01-05 09:30:00,216.74,218.36,216.74,217.89,29673.0,189.0745,190.4877,189.0745,190.0777,29673.0
2022-01-05 09:35:00,217.68,218.36,216.55,217.11,57274.0,189.8945,190.4877,188.9087,189.3973,57274.0
2022-01-05 09:40:00,217.0,217.17,216.78,217.02,23952.0,189.3013,189.4496,189.1094,189.3187,23952.0
2022-01-05 09:45:00,216.9,217.07,216.19,216.51,114084.0,189.2141,189.3624,188.5947,188.8738,114084.0
2022-01-05 09:50:00,216.49,217.27,216.13,216.13,10075.0,188.8564,189.5368,188.5424,188.5424,10075.0
2022-01-05 09:55:00,216.13,216.88,216.13,216.88,4568.0,188.5424,189.1966,188.5424,189.1966,4568.0
2022-01-05 10:00:00,217.05,217.08,216.05,216.4,7983.0,189.3449,189.3711,188.4726,188.7779,7983.0
2022-01-05 10:05:00,216.38,217.25,216.33,217.11,12870.0,188.7604,189.5194,188.7168,189.3973,12870.0
2022-01-05 10:10:00,217.31,217.69,217.13,217.54,8956.0,189.5717,189.9032,189.4147,189.7724,8956.0
2022-01-05 10:15:00,217.5,217.64,216.96,217.08,10592.0,189.7375,189.8596,189.2664,189.3711,10592.0
2022-01-05 10:20:00,217.15,217.4,217.04,217.33,16048.0,189.4322,189.6502,189.3362,189.5892,16048.0
2022-01-05 10:25:00,217.33,217.38,216.47,216.6,17113.0,189.5892,189.6328,188.839,188.9524,17113.0
2022-01-05 10:30:00,216.5,216.87,216.26,216.65,57259.0,188.8651,189.1879,188.6558,188.996,57259.0
2022-01-05 10:35:00,216.87,216.92,216.54,216.75,20383.0,189.1879,189.2315,188.9,189.0832,20383.0
2022-01-05 10:40:00,216.62,216.7,215.89,216.25,112222.0,188.9698,189.0396,188.333,188.647,112222.0
2022-01-05 10:45:00,216.36,216.45,216.19,216.24,14629.0,188.743,188.8215,188.5947,188.6383,14629.0
2022-01-05 10:50:00,216.24,216.24,215.77,216.02,10348.0,188.6383,188.6383,188.2283,188.4464,10348.0
2022-01-05 10:55:00,216.07,216.27,215.45,215.5,6592.0,188.49,188.6645,187.9491,187.9928,6592.0
2022-01-05 11:00:00,215.73,215.73,215.33,215.45,6533.0,188.1934,188.1934,187.8445,187.9491,6533.0
2022-01-05 11:05:00,215.39,215.49,215.07,215.07,4589.0,187.8968,187.984,187.6177,187.6177,4589.0
2022-01-05 11:10:00,215.05,215.72,215.04,215.61,9169.0,187.6002,188.1847,187.5915,188.0887,9169.0
2022-01-05 11:15:00,215.56,215.69,215.44,215.56,2115.0,188.0451,188.1585,187.9404,188.0451,2115.0
2022-01-05 11:20:00,215.76,215.79,215.42,215.58,8071.0,188.2196,188.2457,187.923,188.0626,8071.0
2022-01-05 11:25:00,215.53,215.59,215.23,215.28,11814.0,188.0189,188.0713,187.7572,187.8008,11814.0
2022-01-05 11:30:00,215.32,215.69,215.25,215.59,11868.0,187.8357,188.1585,187.7747,188.0713,11868.0
2022-01-05 11:35:00,215.59,215.68,215.38,215.38,9526.0,188.0713,188.1498,187.8881,187.8881,9526.0
2022-01-05 11:40:00,215.38,215.51,215.03,215.03,6958.0,187.8881,188.0015,187.5828,187.5828,6958.0
2022-01-05 11:45:00,215.09,215.36,214.92,215.36,8582.0,187.6351,187.8706,187.4868,187.8706,8582.0
2022-01-05 11:50:00,215.43,215.5,215.13,215.48,11183.0,187.9317,187.9928,187.67,187.9753,11183.0
2022-01-05 11:55:00,215.43,215.6,215.32,215.32,7623.0,187.9317,188.08,187.8357,187.8357,7623.0
2022-01-05 12:00:00,215.33,215.73,215.33,215.7,11485.0,187.8445,188.1934,187.8445,188.1672,11485.0
2022-01-05 12:05:00,215.78,216.12,215.69,216.05,5732.0,188.237,188.5336,188.1585,188.4726,5732.0
2022-01-05 12:10:00,216.14,216.26,215.95,216.1,17324.0,188.5511,188.6558,188.3853,188.5162,17324.0
2022-01-05 12:15:00,216.18,216.26,215.88,216.1,32418.0,188.586,188.6558,188.3243,188.5162,32418.0
2022-01-05 12:20:00,216.03,216.2,215.98,216.08,28299.0,188.4551,188.6034,188.4115,188.4987,28299.0
2022-01-05 12:25:00,216.07,216.19,215.87,216.08,39829.0,188.49,188.5947,188.3155,188.4987,39829.0
2022-01-05 12:30:00,216.08,216.19,215.87,215.92,34865.0,188.4987,188.5947,188.3155,188.3592,34865.0
2022-01-05 12:35:00,215.92,215.92,215.55,215.79,11208.0,188.3592,188.3592,188.0364,188.2457,11208.0
2022-01-05 12:40:00,215.83,215.87,215.28,215.45,61287.0,188.2806,188.3155,187.8008,187.9491,61287.0
2022-01-05 12:45:00,215.47,215.51,215.18,215.27,12392.0,187.9666,188.0015,187.7136,187.7921,12392.0
2022-01-05 12:50:00,215.22,215.68,215.21,215.51,12006.0,187.7485,188.1498,187.7398,188.0015,12006.0
2022-01-05 12:55:00,215.51,215.59,215.3,215.43,17335.0,188.0015,188.0713,187.8183,187.9317,17335.0
2022-01-05 13:00:00,215.42,215.71,215.42,215.61,13253.0,187.923,188.176,187.923,188.0887,13253.0
2022-01-05 13:05:00,215.68,215.81,215.53,215.53,12213.0,188.1498,188.2632,188.0189,188.0189,12213.0
2022-01-05 13:10:00,215.53,215.59,215.31,215.36,11142.0,188.0189,188.0713,187.827,187.8706,11142.0
2022-01-05 13:15:00,215.39,215.42,215.06,215.13,8319.0,187.8968,187.923,187.6089,187.67,8319.0
2022-01-05 13:20:00,215.21,215.21,214.81,214.86,11796.0,187.7398,187.7398,187.3908,187.4345,11796.0
2022-01-05 13:25:00,215.0,215.07,214.66,214.82,15321.0,187.5566,187.6177,187.26,187.3996,15321.0
2022-01-05 13:30:00,214.83,215.15,214.79,214.96,4577.0,187.4083,187.6874,187.3734,187.5217,4577.0
2022-01-05 13:35:00,215.06,215.34,215.02,215.24,5468.0,187.6089,187.8532,187.574,187.766,5468.0
2022-01-05 13:40:00,215.22,215.38,215.1,215.38,7979.0,187.7485,187.8881,187.6438,187.8881,7979.0
2022-01-05 13:45:00,215.31,215.44,215.26,215.35,5157.0,187.827,187.9404,187.7834,187.8619,5157.0
2022-01-05 13:50:00,215.32,215.4,215.09,215.21,9901.0,187.8357,187.9055,187.6351,187.7398,9901.0
2022-01-05 13:55:00,215.22,215.38,215.19,215.38,7983.0,187.7485,187.8881,187.7223,187.8881,7983.0
2022-01-05 14:00:00,215.22,215.35,214.8,214.93,9162.0,187.7485,187.8619,187.3821,187.4955,9162.0
2022-01-05 14:05:00,214.91,215.07,214.79,214.89,8289.0,187.4781,187.6177,187.3734,187.4606,8289.0
2022-01-05 14:10:00,214.92,215.34,214.87,215.14,30509.0,187.4868,187.8532,187.4432,187.6787,30509.0
2022-01-05 14:15:00,215.05,215.23,214.62,214.74,13953.0,187.6002,187.7572,187.2251,187.3298,13953.0
2022-01-05 14:20:00,214.8,215.03,214.68,214.68,11461.0,187.3821,187.5828,187.2774,187.2774,11461.0
2022-01-05 14:25:00,214.72,214.83,214.43,214.5,17640.0,187.3123,187.4083,187.0593,187.1204,17640.0
2022-01-05 14:30:00,214.46,214.63,214.39,214.46,22469.0,187.0855,187.2338,187.0245,187.0855,22469.0
2022-01-05 14:35:00,214.44,214.66,214.24,214.44,11888.0,187.0681,187.26,186.8936,187.0681,11888.0
2022-01-05 14:40:00,214.47,214.47,214.0,214.07,12340.0,187.0942,187.0942,186.6842,186.7453,12340.0
2022-01-05 14:45:00,214.13,214.27,214.0,214.2,11496.0,186.7976,186.9198,186.6842,186.8587,11496.0
2022-01-05 14:50:00,214.21,214.54,214.15,214.22,6399.0,186.8674,187.1553,186.8151,186.8762,6399.0
2022-01-05 14:55:00,214.26,214.44,214.21,214.36,10512.0,186.911,187.0681,186.8674,186.9983,10512.0
2022-01-05 15:00:00,214.26,214.6,214.14,214.22,16072.0,186.911,187.2076,186.8064,186.8762,16072.0
2022-01-05 15:05:00,214.27,214.27,213.7,213.91,12013.0,186.9198,186.9198,186.4225,186.6057,12013.0
2022-01-05 15:10:00,214.01,214.12,213.77,213.77,12026.0,186.693,186.7889,186.4836,186.4836,12026.0
2022-01-05 15:15:00,213.7,214.23,213.53,214.22,15599.0,186.4225,186.8849,186.2742,186.8762,15599.0
2022-01-05 15:20:00,214.17,214.19,213.75,213.83,13303.0,186.8325,186.85,186.4661,186.5359,13303.0
2022-01-05 15:25:00,213.73,213.9,213.55,213.75,12193.0,186.4487,186.597,186.2917,186.4661,12193.0
2022-01-05 15:30:00,213.72,213.79,213.16,213.18,19851.0,186.44,186.501,185.9515,185.9689,19851.0
2022-01-05 15:35:00,213.24,213.73,213.19,213.39,17504.0,186.0212,186.4487,185.9776,186.1521,17504.0
2022-01-05 15:40:00,213.35,213.37,213.02,213.19,29587.0,186.1172,186.1346,185.8293,185.9776,29587.0
2022-01-05 15:45:00,213.16,213.17,212.47,212.68,32044.0,185.9515,185.9602,185.3495,185.5327,32044.0
2022-01-05 15:50:00,212.69,213.31,212.62,213.1,34282.0,185.5414,186.0823,185.4804,185.8991,34282.0
2022-01-05 15:55:00,213.2,213.24,212.23,212.38,190404.0,185.9863,186.0212,185.1402,185.271,190404.0
2022-01-06 09:30:00,218.34,219.21,217.43,218.55,61090.0,190.4703,191.2292,189.6764,190.6535,61090.0
2022-01-06 09:35:00,218.55,219.4,217.79,218.88,23410.0,190.6535,191.395,189.9905,190.9413,23410.0
2022-01-06 09:40:00,218.68,219.4,218.48,218.71,34959.0,190.7669,191.395,190.5924,190.793,34959.0
2022-01-06 09:45:00,218.97,219.03,218.01,218.4,53273.0,191.0198,191.0722,190.1824,190.5226,53273.0
2022-01-06 09:50:00,218.11,218.11,217.22,217.31,19263.0,190.2696,190.2696,189.4932,189.5717,19263.0
2022-01-06 09:55:00,217.34,217.68,216.9,217.19,35697.0,189.5979,189.8945,189.2141,189.467,35697.0
2022-01-06 10:00:00,217.19,217.46,216.64,217.06,19862.0,189.467,189.7026,188.9873,189.3536,19862.0
2022-01-06 10:05:00,216.9,217.04,216.3,216.39,39653.0,189.2141,189.3362,188.6907,188.7692,39653.0
2022-01-06 10:10:00,216.5,216.59,215.69,215.69,88578.0,188.8651,188.9436,188.1585,188.1585,88578.0
2022-01-06 10:15:00,215.8,215.82,215.37,215.37,6543.0,188.2545,188.2719,187.8794,187.8794,6543.0
2022-01-06 10:20:00,215.4,215.89,215.26,215.34,19187.0,187.9055,188.333,187.7834,187.8532,19187.0
2022-01-06 10:25:00,215.31,215.84,215.23,215.23,20363.0,187.827,188.2894,187.7572,187.7572,20363.0
2022-01-06 10:30:00,215.21,215.99,215.15,215.58,66914.0,187.7398,188.4202,187.6874,188.0626,66914.0
2022-01-06 10:35:00,215.45,215.99,215.35,215.74,90902.0,187.9491,188.4202,187.8619,188.2021,90902.0
2022-01-06 10:40:00,215.72,216.18,215.71,216.17,4412.0,188.1847,188.586,188.176,188.5772,4412.0
2022-01-06 10:45:00,216.15,216.2,215.51,215.56,8966.0,188.5598,188.6034,188.0015,188.0451,8966.0
2022-01-06 10:50:00,215.48,215.53,215.11,215.33,7493.0,187.9753,188.0189,187.6525,187.8445,7493.0
2022-01-06 10:55:00,215.41,215.87,215.09,215.09,19028.0,187.9143,188.3155,187.6351,187.6351,19028.0
2022-01-06 11:00:00,215.0,215.37,214.75,215.17,5990.0,187.5566,187.8794,187.3385,187.7049,5990.0
2022-01-06 11:05:00,215.16,216.1,215.09,215.98,28026.0,187.6962,188.5162,187.6351,188.4115,28026.0
2022-01-06 11:10:00,216.09,216.83,215.8,216.64,93588.0,188.5075,189.153,188.2545,188.9873,93588.0
2022-01-06 11:15:00,216.75,216.87,216.42,216.68,7094.0,189.0832,189.1879,188.7953,189.0221,7094.0
2022-01-06 11:20:00,216.7,216.84,216.63,216.78,7016.0,189.0396,189.1617,188.9785,189.1094,7016.0
2022-01-06 11:25:00,216.89,216.99,216.7,216.71,7362.0,189.2053,189.2926,189.0396,189.0483,7362.0
2022-01-06 11:30:00,216.71,217.03,216.51,216.98,9606.0,189.0483,189.3275,188.8738,189.2839,9606.0
2022-01-06 11:35:00,216.99,217.18,216.84,216.9,9119.0,189.2926,189.4583,189.1617,189.2141,9119.0
2022-01-06 11:40:00,216.94,216.95,216.35,216.35,6521.0,189.249,189.2577,188.7343,188.7343,6521.0
2022-01-06 11:45:00,216.38,216.63,216.29,216.49,7996.0,188.7604,188.9785,188.6819,188.8564,7996.0
2022-01-06 11:50:00,216.58,216.64,216.22,216.47,4953.0,188.9349,188.9873,188.6209,188.839,4953.0
2022-01-06 11:55:00,216.38,216.94,216.37,216.83,17333.0,188.7604,189.249,188.7517,189.153,17333.0
2022-01-06 12:00:00,216.89,217.03,216.74,216.96,9434.0,189.2053,189.3275,189.0745,189.2664,9434.0
2022-01-06 12:05:00,217.03,217.45,217.0,217.4,7054.0,189.3275,189.6939,189.3013,189.6502,7054.0
2022-01-06 12:10:00,217.58,217.64,217.19,217.2,12142.0,189.8073,189.8596,189.467,189.4758,12142.0
2022-01-06 12:15:00,217.2,217.5,217.04,217.07,25072.0,189.4758,189.7375,189.3362,189.3624,25072.0
2022-01-06 12:20:00,217.21,218.09,217.15,217.96,4399.0,189.4845,190.2522,189.4322,190.1388,4399.0
2022-01-06 12:25:00,217.98,218.1,217.8,218.03,5848.0,190.1562,190.2609,189.9992,190.1998,5848.0
2022-01-06 12:30:00,217.93,218.38,217.93,218.09,19487.0,190.1126,190.5052,190.1126,190.2522,19487.0
2022-01-06 12:35:00,218.15,218.45,218.15,218.4,5984.0,190.3045,190.5662,190.3045,190.5226,5984.0
2022-01-06 12:40:00,218.45,218.94,218.44,218.94,4873.0,190.5662,190.9937,190.5575,190.9937,4873.0
2022-01-06 12:45:00,218.9,218.97,218.46,218.97,29419.0,190.9588,191.0198,190.5749,191.0198,29419.0
2022-01-06 12:50:00,218.85,218.97,218.6,218.79,14687.0,190.9152,191.0198,190.6971,190.8628,14687.0
2022-01-06 12:55:00,218.8,218.89,218.58,218.67,14355.0,190.8715,190.9501,190.6796,190.7581,14355.0
2022-01-06 13:00:00,218.72,219.05,218.7,219.05,3617.0,190.8018,191.0896,190.7843,191.0896,3617.0
2022-01-06 13:05:00,219.06,219.3,219.04,219.17,5799.0,191.0984,191.3077,191.0809,191.1943,5799.0
2022-01-06 13:10:00,219.18,219.25,218.96,219.13,12827.0,191.203,191.2641,191.0111,191.1594,12827.0
2022-01-06 13:15:00,219.14,219.14,218.71,218.93,8070.0,191.1681,191.1681,190.793,190.9849,8070.0
2022-01-06 13:20:00,218.96,219.04,218.7,218.74,8379.0,191.0111,191.0809,190.7843,190.8192,8379.0
2022-01-06 13:25:00,218.67,218.77,218.57,218.73,6237.0,190.7581,190.8454,190.6709,190.8105,6237.0
2022-01-06 13:30:00,218.7,218.98,218.45,218.98,14768.0,190.7843,191.0286,190.5662,191.0286,14768.0
2022-01-06 13:35:00,219.0,219.06,218.7,218.77,12755.0,191.046,191.0984,190.7843,190.8454,12755.0
2022-01-06 13:40:00,218.77,219.06,218.74,218.96,2882.0,190.8454,191.0984,190.8192,191.0111,2882.0
2022-01-06 13:45:00,218.92,219.29,218.89,219.13,6076.0,190.9762,191.299,190.9501,191.1594,6076.0
2022-01-06 13:50:00,219.08,219.23,219.0,219.23,4243.0,191.1158,191.2467,191.046,191.2467,4243.0
2022-01-06 13:55:00,219.19,219.42,219.19,219.35,6233.0,191.2118,191.4124,191.2118,191.3513,6233.0
2022-01-06 14:00:00,219.36,219.51,219.3,219.45,7811.0,191.3601,191.4909,191.3077,191.4386,7811.0
2022-01-06 14:05:00,219.39,219.39,219.16,219.33,5546.0,191.3862,191.3862,191.1856,191.3339,5546.0
2022-01-06 14:10:00,219.34,219.5,218.78,219.16,18932.0,191.3426,191.4822,190.8541,191.1856,18932.0
2022-01-06 14:15:00,219.25,219.6,219.22,219.6,8708.0,191.2641,191.5694,191.2379,191.5694,8708.0
2022-01-06 14:20:00,219.72,219.73,219.4,219.5,17921.0,191.6741,191.6828,191.395,191.4822,17921.0
2022-01-06 14:25:00,219.61,219.76,219.55,219.75,6572.0,191.5782,191.709,191.5258,191.7003,6572.0
2022-01-06 14:30:00,219.82,219.91,219.54,219.74,9508.0,191.7613,191.8399,191.5171,191.6916,9508.0
2022-01-06 14:35:00,219.74,219.84,219.66,219.79,9695.0,191.6916,191.7788,191.6218,191.7352,9695.0
2022-01-06 14:40:00,219.79,219.8,219.65,219.69,8202.0,191.7352,191.7439,191.613,191.6479,8202.0
2022-01-06 14:45:00,219.8,220.02,219.75,219.99,9083.0,191.7439,191.9358,191.7003,191.9096,9083.0
2022-01-06 14:50:00,220.04,220.26,220.0,220.26,16576.0,191.9533,192.1452,191.9184,192.1452,16576.0
2022-01-06 14:55:00,220.25,220.39,220.03,220.24,10486.0,192.1365,192.2586,191.9445,192.1277,10486.0
2022-01-06 15:00:00,220.25,220.57,220.25,220.45,15663.0,192.1365,192.4156,192.1365,192.3109,15663.0
2022-01-06 15:05:00,220.39,220.62,220.33,220.35,16617.0,192.2586,192.4592,192.2062,192.2237,16617.0
2022-01-06 15:10:00,220.39,220.41,219.91,219.92,12010.0,192.2586,192.276,191.8399,191.8486,12010.0
2022-01-06 15:15:00,219.92,220.12,219.16,219.22,31641.0,191.8486,192.0231,191.1856,191.2379,31641.0
2022-01-06 15:20:00,219.23,219.8,218.99,219.8,16666.0,191.2467,191.7439,191.0373,191.7439,16666.0
2022-01-06 15:25:00,219.73,219.94,219.58,219.84,7095.0,191.6828,191.866,191.552,191.7788,7095.0
2022-01-06 15:30:00,219.84,219.93,219.61,219.76,13932.0,191.7788,191.8573,191.5782,191.709,13932.0
2022-01-06 15:35:00,219.78,220.12,219.77,220.1,23522.0,191.7265,192.0231,191.7177,192.0056,23522.0
2022-01-06 15:40:00,220.12,220.5,220.02,220.5,20418.0,192.0231,192.3545,191.9358,192.3545,20418.0
2022-01-06 15:45:00,220.41,220.63,220.32,220.33,25084.0,192.276,192.468,192.1975,192.2062,25084.0
2022-01-06 15:50:00,220.39,220.63,220.09,220.14,46360.0,192.2586,192.468,191.9969,192.0405,46360.0
2022-01-06 15:55:00,220.11,220.69,219.93,220.53,102290.0,192.0143,192.5203,191.8573,192.3807,102290.0
2022-01-07 09:30:00,220.52,222.74,220.07,222.28,42530.0,192.372,194.3086,191.9794,193.9073,42530.0
2022-01-07 09:35:00,222.38,222.69,222.0,222.34,26847.0,193.9946,194.265,193.6631,193.9597,26847.0
2022-01-07 09:40:00,222.25,223.07,221.56,222.63,17233.0,193.8812,194.5965,193.2792,194.2127,17233.0
2022-01-07 09:45:00,222.62,223.14,222.5,223.02,10667.0,194.2039,194.6576,194.0993,194.5529,10667.0
2022-01-07 09:50:00,223.02,223.46,222.66,223.35,16661.0,194.5529,194.9367,194.2388,194.8408,16661.0
2022-01-07 09:55:00,223.35,223.66,223.07,223.53,14712.0,194.8408,195.1112,194.5965,194.9978,14712.0
2022-01-07 10:00:00,223.66,223.66,222.92,223.14,24708.0,195.1112,195.1112,194.4656,194.6576,24708.0
2022-01-07 10:05:00,223.14,223.14,222.23,223.0,14396.0,194.6576,194.6576,193.8637,194.5354,14396.0
2022-01-07 10:10:00,222.84,223.26,222.35,223.08,13026.0,194.3959,194.7623,193.9684,194.6052,13026.0
2022-01-07 10:15:00,223.08,223.11,222.79,222.91,9254.0,194.6052,194.6314,194.3522,194.4569,9254.0
2022-01-07 10:20:00,222.84,223.21,222.61,222.97,17775.0,194.3959,194.7186,194.1952,194.5093,17775.0
2022-01-07 10:25:00,223.01,223.44,222.86,223.11,18860.0,194.5442,194.9193,194.4133,194.6314,18860.0
2022-01-07 10:30:00,223.03,223.07,222.14,222.6,13306.0,194.5616,194.5965,193.7852,194.1865,13306.0
2022-01-07 10:35:00,222.72,223.0,222.42,222.6,10695.0,194.2912,194.5354,194.0295,194.1865,10695.0
2022-01-07 10:40:00,222.68,223.08,222.62,222.91,16210.0,194.2563,194.6052,194.2039,194.4569,16210.0
2022-01-07 10:45:00,222.85,223.07,222.65,222.79,13497.0,194.4046,194.5965,194.2301,194.3522,13497.0
2022-01-07 10:50:00,222.78,222.95,222.48,222.8,10842.0,194.3435,194.4918,194.0818,194.361,10842.0
2022-01-07 10:55:00,222.81,223.31,222.71,223.06,16893.0,194.3697,194.8059,194.2825,194.5878,16893.0
2022-01-07 11:00:00,223.16,223.19,222.65,222.92,10164.0,194.675,194.7012,194.2301,194.4656,10164.0
2022-01-07 11:05:00,222.9,223.22,222.85,223.03,11268.0,194.4482,194.7274,194.4046,194.5616,11268.0
2022-01-07 11:10:00,222.98,223.03,222.35,222.58,12455.0,194.518,194.5616,193.9684,194.169,12455.0
2022-01-07 11:15:00,222.63,222.82,222.14,222.69,13096.0,194.2127,194.3784,193.7852,194.265,13096.0
2022-01-07 11:20:00,222.68,223.5,222.61,223.35,14533.0,194.2563,194.9716,194.1952,194.8408,14533.0
2022-01-07 11:25:00,223.41,223.82,223.35,223.65,5839.0,194.8931,195.2508,194.8408,195.1025,5839.0
2022-01-07 11:30:00,223.6,223.62,223.33,223.35,8629.0,195.0589,195.0763,194.8233,194.8408,8629.0
2022-01-07 11:35:00,223.34,223.46,223.19,223.45,6466.0,194.832,194.9367,194.7012,194.928,6466.0
2022-01-07 11:40:00,223.34,223.82,223.24,223.82,5477.0,194.832,195.2508,194.7448,195.2508,5477.0
2022-01-07 11:45:00,223.74,223.83,223.26,223.49,14212.0,195.181,195.2595,194.7623,194.9629,14212.0
2022-01-07 11:50:00,223.51,223.67,223.45,223.63,16950.0,194.9803,195.1199,194.928,195.085,16950.0
2022-01-07 11:55:00,223.63,223.79,223.43,223.67,24863.0,195.085,195.2246,194.9106,195.1199,24863.0
2022-01-07 12:00:00,223.73,223.74,223.27,223.33,11870.0,195.1723,195.181,194.771,194.8233,11870.0
2022-01-07 12:05:00,223.39,223.5,223.23,223.46,14464.0,194.8757,194.9716,194.7361,194.9367,14464.0
2022-01-07 12:10:00,223.47,224.12,223.42,224.08,13774.0,194.9454,195.5125,194.9018,195.4776,13774.0
2022-01-07 12:15:00,224.08,224.21,223.91,224.19,7299.0,195.4776,195.591,195.3293,195.5735,7299.0
2022-01-07 12:20:00,224.25,224.33,223.76,224.0,8261.0,195.6259,195.6957,195.1984,195.4078,8261.0
2022-01-07 12:25:00,223.86,224.05,223.81,223.91,6114.0,195.2857,195.4514,195.242,195.3293,6114.0
2022-01-07 12:30:00,223.88,223.92,223.49,223.55,7372.0,195.3031,195.338,194.9629,195.0152,7372.0
2022-01-07 12:35:00,223.53,223.92,223.53,223.84,3991.0,194.9978,195.338,194.9978,195.2682,3991.0
2022-01-07 12:40:00,223.86,224.02,223.73,223.75,9271.0,195.2857,195.4252,195.1723,195.1897,9271.0
2022-01-07 12:45:00,223.78,223.8,223.53,223.53,3946.0,195.2159,195.2333,194.9978,194.9978,3946.0
2022-01-07 12:50:00,223.62,223.87,223.54,223.87,3984.0,195.0763,195.2944,195.0065,195.2944,3984.0
2022-01-07 12:55:00,223.84,223.89,223.61,223.7,5560.0,195.2682,195.3118,195.0676,195.1461,5560.0
2022-01-07 13:00:00,223.81,223.85,223.55,223.85,5191.0,195.242,195.2769,195.0152,195.2769,5191.0
2022-01-07 13:05:00,223.88,224.1,223.82,223.96,3677.0,195.3031,195.495,195.2508,195.3729,3677.0
2022-01-07 13:10:00,223.91,224.04,223.91,224.0,3676.0,195.3293,195.4427,195.3293,195.4078,3676.0
2022-01-07 13:15:00,223.94,224.05,223.85,224.0,11812.0,195.3555,195.4514,195.2769,195.4078,11812.0
2022-01-07 13:20:00,224.02,224.06,223.83,224.0,6754.0,195.4252,195.4601,195.2595,195.4078,6754.0
2022-01-07 13:25:00,224.04,224.16,223.96,224.01,7080.0,195.4427,195.5474,195.3729,195.4165,7080.0
2022-01-07 13:30:00,223.96,224.08,223.9,224.07,11710.0,195.3729,195.4776,195.3206,195.4689,11710.0
2022-01-07 13:35:00,224.08,224.28,224.04,224.06,9145.0,195.4776,195.6521,195.4427,195.4601,9145.0
2022-01-07 13:40:00,224.0,224.0,223.82,223.96,3586.0,195.4078,195.4078,195.2508,195.3729,3586.0
2022-01-07 13:45:00,223.96,224.12,223.83,223.96,6350.0,195.3729,195.5125,195.2595,195.3729,6350.0
2022-01-07 13:50:00,223.94,224.08,223.86,224.06,8005.0,195.3555,195.4776,195.2857,195.4601,8005.0
2022-01-07 13:55:00,224.06,224.15,223.95,223.99,12328.0,195.4601,195.5386,195.3642,195.3991,12328.0
2022-01-07 14:00:00,223.98,224.08,223.87,224.05,11925.0,195.3903,195.4776,195.2944,195.4514,11925.0
2022-01-07 14:05:00,224.01,224.14,223.93,223.94,8815.0,195.4165,195.5299,195.3467,195.3555,8815.0
2022-01-07 14:10:00,223.97,224.2,223.93,224.12,6394.0,195.3816,195.5823,195.3467,195.5125,6394.0
2022-01-07 14:15:00,224.12,224.52,224.11,224.3,7176.0,195.5125,195.8614,195.5038,195.6695,7176.0
2022-01-07 14:20:00,224.23,224.36,224.09,224.16,5966.0,195.6084,195.7218,195.4863,195.5474,5966.0
2022-01-07 14:25:00,224.16,224.2,223.95,224.19,11164.0,195.5474,195.5823,195.3642,195.5735,11164.0
2022-01-07 14:30:00,224.28,224.28,223.81,223.9,7072.0,195.6521,195.6521,195.242,195.3206,7072.0
2022-01-07 14:35:00,223.94,224.21,223.86,224.14,7849.0,195.3555,195.591,195.2857,195.5299,7849.0
2022-01-07 14:40:00,224.1,224.34,223.99,224.15,10957.0,195.495,195.7044,195.3991,195.5386,10957.0
2022-01-07 14:45:00,224.02,224.27,224.02,224.12,2784.0,195.4252,195.6433,195.4252,195.5125,2784.0
2022-01-07 14:50:00,224.15,224.27,224.05,224.1,4858.0,195.5386,195.6433,195.4514,195.495,4858.0
2022-01-07 14:55:00,224.12,224.33,224.11,224.16,4938.0,195.5125,195.6957,195.5038,195.5474,4938.0
2022-01-07 15:00:00,224.18,224.18,223.66,223.66,10243.0,195.5648,195.5648,195.1112,195.1112,10243.0
2022-01-07 15:05:00,223.77,223.82,223.62,223.74,8118.0,195.2072,195.2508,195.0763,195.181,8118.0
2022-01-07 15:10:00,223.7,223.8,223.57,223.65,6136.0,195.1461,195.2333,195.0327,195.1025,6136.0
2022-01-07 15:15:00,223.69,223.83,223.51,223.83,9112.0,195.1374,195.2595,194.9803,195.2595,9112.0
2022-01-07 15:20:00,223.83,223.84,223.48,223.6,10766.0,195.2595,195.2682,194.9542,195.0589,10766.0
2022-01-07 15:25:00,223.62,223.62,223.34,223.52,8300.0,195.0763,195.0763,194.832,194.9891,8300.0
2022-01-07 15:30:00,223.46,223.73,223.38,223.65,17266.0,194.9367,195.1723,194.8669,195.1025,17266.0
2022-01-07 15:35:00,223.7,224.06,223.6,224.05,18471.0,195.1461,195.4601,195.0589,195.4514,18471.0
2022-01-07 15:40:00,224.08,224.21,223.81,223.85,32158.0,195.4776,195.591,195.242,195.2769,32158.0
2022-01-07 15:45:00,223.87,224.14,223.75,223.78,20352.0,195.2944,195.5299,195.1897,195.2159,20352.0
2022-01-07 15:50:00,223.82,224.01,223.68,223.82,28628.0,195.2508,195.4165,195.1286,195.2508,28628.0
2022-01-07 15:55:00,223.82,224.1,223.63,223.71,154612.0,195.2508,195.495,195.085,195.1548,154612.0
2022-01-10 09:30:00,226.38,226.39,224.28,224.28,48143.0,197.484,197.4927,195.6521,195.6521,48143.0
2022-01-10 09:35:00,224.49,225.4,224.38,224.92,12351.0,195.8352,196.6291,195.7393,196.2104,12351.0
2022-01-10 09:40:00,224.9,225.06,223.78,223.78,14261.0,196.1929,196.3325,195.2159,195.2159,14261.0
2022-01-10 09:45:00,223.58,224.01,222.68,222.68,12522.0,195.0414,195.4165,194.2563,194.2563,12522.0
2022-01-10 09:50:00,222.65,223.19,222.18,223.13,20750.0,194.2301,194.7012,193.8201,194.6488,20750.0
2022-01-10 09:55:00,223.06,223.65,222.88,223.17,14361.0,194.5878,195.1025,194.4308,194.6837,14361.0
2022-01-10 10:00:00,223.17,223.19,222.69,222.85,11542.0,194.6837,194.7012,194.265,194.4046,11542.0
2022-01-10 10:05:00,222.87,223.66,222.87,223.45,17776.0,194.422,195.1112,194.422,194.928,17776.0
2022-01-10 10:10:00,223.2,223.2,222.07,222.5,13739.0,194.7099,194.7099,193.7241,194.0993,13739.0
2022-01-10 10:15:00,222.59,223.02,221.96,222.0,17281.0,194.1778,194.5529,193.6282,193.6631,17281.0
2022-01-10 10:20:00,221.83,222.58,221.83,222.41,7132.0,193.5148,194.169,193.5148,194.0207,7132.0
2022-01-10 10:25:00,222.32,222.33,221.59,222.18,7372.0,193.9422,193.951,193.3054,193.8201,7372.0
2022-01-10 10:30:00,222.43,223.07,222.42,222.9,12304.0,194.0382,194.5965,194.0295,194.4482,12304.0
2022-01-10 10:35:00,222.52,222.69,222.07,222.4,43015.0,194.1167,194.265,193.7241,194.012,43015.0
2022-01-10 10:40:00,222.43,222.43,221.1,221.7,23435.0,194.0382,194.0382,192.878,193.4014,23435.0
2022-01-10 10:45:00,221.74,222.15,221.33,221.33,10874.0,193.4363,193.7939,193.0786,193.0786,10874.0
2022-01-10 10:50:00,221.13,222.1,221.06,222.01,6214.0,192.9041,193.7503,192.8431,193.6718,6214.0
2022-01-10 10:55:00,222.0,222.27,221.74,222.19,11351.0,193.6631,193.8986,193.4363,193.8288,11351.0
2022-01-10 11:00:00,222.01,222.01,221.3,221.77,8477.0,193.6718,193.6718,193.0524,193.4624,8477.0
2022-01-10 11:05:00,221.73,222.12,221.63,221.97,26472.0,193.4275,193.7678,193.3403,193.6369,26472.0
2022-01-10 11:10:00,221.96,222.44,221.88,222.17,10488.0,193.6282,194.0469,193.5584,193.8114,10488.0
2022-01-10 11:15:00,222.21,222.7,222.06,222.43,13715.0,193.8463,194.2737,193.7154,194.0382,13715.0
2022-01-10 11:20:00,222.34,222.36,221.73,221.76,10229.0,193.9597,193.9771,193.4275,193.4537,10229.0
2022-01-10 11:25:00,221.75,222.08,221.75,222.01,12335.0,193.445,193.7329,193.445,193.6718,12335.0
2022-01-10 11:30:00,221.95,222.0,221.46,221.57,6640.0,193.6195,193.6631,193.192,193.288,6640.0
2022-01-10 11:35:00,221.57,221.57,221.29,221.41,2191.0,193.288,193.288,193.0437,193.1484,2191.0
2022-01-10 11:40:00,221.32,221.86,221.2,221.77,10277.0,193.0699,193.541,192.9652,193.4624,10277.0
2022-01-10 11:45:00,221.52,221.74,221.44,221.59,4068.0,193.2444,193.4363,193.1746,193.3054,4068.0
2022-01-10 11:50:00,221.59,222.0,221.59,221.64,7102.0,193.3054,193.6631,193.3054,193.349,7102.0
2022-01-10 11:55:00,221.69,222.09,221.68,222.0,6224.0,193.3927,193.7416,193.3839,193.6631,6224.0
2022-01-10 12:00:00,221.94,222.04,221.49,221.58,6802.0,193.6107,193.698,193.2182,193.2967,6802.0
2022-01-10 12:05:00,221.3,222.0,221.3,221.71,4458.0,193.0524,193.6631,193.0524,193.4101,4458.0
2022-01-10 12:10:00,221.5,222.08,221.5,221.94,7040.0,193.2269,193.7329,193.2269,193.6107,7040.0
2022-01-10 12:15:00,221.82,222.02,221.7,222.01,5594.0,193.5061,193.6805,193.4014,193.6718,5594.0
2022-01-10 12:20:00,222.03,222.07,222.0,222.05,1900.0,193.6893,193.7241,193.6631,193.7067,1900.0
2022-01-10 12:25:00,222.13,222.14,221.94,222.1,6769.0,193.7765,193.7852,193.6107,193.7503,6769.0
2022-01-10 12:30:00,222.11,222.11,221.62,221.66,4312.0,193.759,193.759,193.3316,193.3665,4312.0
2022-01-10 12:35:00,221.65,221.69,221.48,221.53,6501.0,193.3578,193.3927,193.2095,193.2531,6501.0
2022-01-10 12:40:00,221.48,221.54,221.22,221.23,3034.0,193.2095,193.2618,192.9826,192.9914,3034.0
2022-01-10 12:45:00,221.25,221.62,221.24,221.34,21205.0,193.0088,193.3316,193.0001,193.0873,21205.0
2022-01-10 12:50:00,221.34,222.02,221.32,221.87,7906.0,193.0873,193.6805,193.0699,193.5497,7906.0
2022-01-10 12:55:00,221.86,222.05,221.78,221.95,7970.0,193.541,193.7067,193.4712,193.6195,7970.0
2022-01-10 13:00:00,221.98,222.05,221.7,221.76,7470.0,193.6456,193.7067,193.4014,193.4537,7470.0
2022-01-10 13:05:00,221.89,222.23,221.83,222.23,9112.0,193.5671,193.8637,193.5148,193.8637,9112.0
2022-01-10 13:10:00,222.11,222.11,221.76,222.02,3845.0,193.759,193.759,193.4537,193.6805,3845.0
2022-01-10 13:15:00,222.04,222.11,221.45,221.55,4144.0,193.698,193.759,193.1833,193.2705,4144.0
2022-01-10 13:20:00,221.55,221.62,221.01,221.39,8533.0,193.2705,193.3316,192.7994,193.1309,8533.0
2022-01-10 13:25:00,221.36,221.36,220.87,220.98,8020.0,193.1048,193.1048,192.6773,192.7733,8020.0
2022-01-10 13:30:00,220.97,221.19,220.92,221.06,22060.0,192.7646,192.9565,192.7209,192.8431,22060.0
2022-01-10 13:35:00,221.06,221.23,220.93,221.14,9867.0,192.8431,192.9914,192.7297,192.9129,9867.0
2022-01-10 13:40:00,221.11,221.79,221.05,221.44,23955.0,192.8867,193.4799,192.8343,193.1746,23955.0
2022-01-10 13:45:00,221.49,221.58,221.28,221.47,21408.0,193.2182,193.2967,193.035,193.2007,21408.0
2022-01-10 13:50:00,221.5,221.75,221.44,221.75,20510.0,193.2269,193.445,193.1746,193.445,20510.0
2022-01-10 13:55:00,221.82,221.92,221.35,221.8,9407.0,193.5061,193.5933,193.096,193.4886,9407.0
2022-01-10 14:00:00,221.82,222.17,221.62,221.66,12610.0,193.5061,193.8114,193.3316,193.3665,12610.0
2022-01-10 14:05:00,221.62,222.07,221.55,221.98,25478.0,193.3316,193.7241,193.2705,193.6456,25478.0
2022-01-10 14:10:00,221.99,221.99,221.72,221.81,11335.0,193.6544,193.6544,193.4188,193.4973,11335.0
2022-01-10 14:15:00,221.81,222.19,221.73,221.81,12142.0,193.4973,193.8288,193.4275,193.4973,12142.0
2022-01-10 14:20:00,221.81,221.92,221.65,221.68,7996.0,193.4973,193.5933,193.3578,193.3839,7996.0
2022-01-10 14:25:00,221.73,221.79,221.6,221.65,5632.0,193.4275,193.4799,193.3141,193.3578,5632.0
2022-01-10 14:30:00,221.65,221.84,221.53,221.68,8880.0,193.3578,193.5235,193.2531,193.3839,8880.0
2022-01-10 14:35:00,221.67,221.75,221.32,221.33,6724.0,193.3752,193.445,193.0699,193.0786,6724.0
2022-01-10 14:40:00,221.43,221.59,221.4,221.51,9250.0,193.1658,193.3054,193.1397,193.2356,9250.0
2022-01-10 14:45:00,221.51,221.67,221.47,221.57,18246.0,193.2356,193.3752,193.2007,193.288,18246.0
2022-01-10 14:50:00,221.63,221.72,221.18,221.36,8962.0,193.3403,193.4188,192.9477,193.1048,8962.0
2022-01-10 14:55:00,221.46,221.79,221.4,221.63,7086.0,193.192,193.4799,193.1397,193.3403,7086.0
2022-01-10 15:00:00,221.69,221.72,221.29,221.45,14802.0,193.3927,193.4188,193.0437,193.1833,14802.0
2022-01-10 15:05:00,221.5,221.52,221.07,221.31,7752.0,193.2269,193.2444,192.8518,193.0612,7752.0
2022-01-10 15:10:00,221.28,221.8,221.27,221.5,7797.0,193.035,193.4886,193.0263,193.2269,7797.0
2022-01-10 15:15:00,221.48,221.57,221.26,221.27,9599.0,193.2095,193.288,193.0175,193.0263,9599.0
2022-01-10 15:20:00,221.22,221.55,221.2,221.5,7955.0,192.9826,193.2705,192.9652,193.2269,7955.0
2022-01-10 15:25:00,221.56,221.73,221.49,221.51,19225.0,193.2792,193.4275,193.2182,193.2356,19225.0
2022-01-10 15:30:00,221.51,221.64,221.34,221.51,12207.0,193.2356,193.349,193.0873,193.2356,12207.0
2022-01-10 15:35:00,221.54,221.6,221.16,221.43,7966.0,193.2618,193.3141,192.9303,193.1658,7966.0
2022-01-10 15:40:00,221.46,221.67,221.18,221.5,14081.0,193.192,193.3752,192.9477,193.2269,14081.0
2022-01-10 15:45:00,221.51,221.86,221.36,221.74,18142.0,193.2356,193.541,193.1048,193.4363,18142.0
2022-01-10 15:50:00,222.05,222.46,221.79,222.41,35994.0,193.7067,194.0644,193.4799,194.0207,35994.0
2022-01-10 15:55:00,222.38,222.51,222.14,222.35,158160.0,193.9946,194.108,193.7852,193.9684,158160.0
2022-01-11 09:30:00,223.44,224.25,221.88,222.09,43099.0,194.9193,195.6259,193.5584,193.7416,43099.0
2022-01-11 09:35:00,221.78,222.22,221.58,222.07,7234.0,193.4712,193.855,193.2967,193.7241,7234.0
2022-01-11 09:40:00,221.85,222.76,221.44,222.64,13477.0,193.5322,194.3261,193.1746,194.2214,13477.0
2022-01-11 09:45:00,222.66,222.7,221.55,221.96,8121.0,194.2388,194.2737,193.2705,193.6282,8121.0
2022-01-11 09:50:00,221.84,222.45,221.8,221.8,26038.0,193.5235,194.0556,193.4886,193.4886,26038.0
2022-01-11 09:55:00,221.62,221.92,221.25,221.52,9858.0,193.3316,193.5933,193.0088,193.2444,9858.0
2022-01-11 10:00:00,221.56,221.89,220.96,220.99,11100.0,193.2792,193.5671,192.7558,192.782,11100.0
2022-01-11 10:05:00,221.11,221.3,220.73,221.14,7194.0,192.8867,193.0524,192.5552,192.9129,7194.0
2022-01-11 10:10:00,221.09,221.33,220.81,220.81,7599.0,192.8692,193.0786,192.625,192.625,7599.0
2022-01-11 10:15:00,220.79,221.28,220.56,221.25,3675.0,192.6075,193.035,192.4069,193.0088,3675.0
2022-01-11 10:20:00,221.22,221.55,220.97,221.0,9944.0,192.9826,193.2705,192.7646,192.7907,9944.0
2022-01-11 10:25:00,220.97,221.35,220.92,221.13,16046.0,192.7646,193.096,192.7209,192.9041,16046.0
2022-01-11 10:30:00,221.08,221.75,220.72,221.74,9791.0,192.8605,193.445,192.5465,193.4363,9791.0
2022-01-11 10:35:00,221.69,222.8,221.69,222.75,97785.0,193.3927,194.361,193.3927,194.3173,97785.0
2022-01-11 10:40:00,222.75,222.99,221.82,222.26,42342.0,194.3173,194.5267,193.5061,193.8899,42342.0
2022-01-11 10:45:00,222.38,222.68,221.5,221.5,113967.0,193.9946,194.2563,193.2269,193.2269,113967.0
2022-01-11 10:50:00,221.61,222.28,221.5,222.08,7662.0,193.3229,193.9073,193.2269,193.7329,7662.0
2022-01-11 10:55:00,222.17,222.33,221.92,222.17,7699.0,193.8114,193.951,193.5933,193.8114,7699.0
2022-01-11 11:00:00,222.33,222.9,222.24,222.57,10550.0,193.951,194.4482,193.8724,194.1603,10550.0
2022-01-11 11:05:00,222.7,222.88,222.5,222.5,9387.0,194.2737,194.4308,194.0993,194.0993,9387.0
2022-01-11 11:10:00,222.62,222.71,222.19,222.19,7002.0,194.2039,194.2825,193.8288,193.8288,7002.0
2022-01-11 11:15:00,222.29,222.5,222.04,222.2,3698.0,193.9161,194.0993,193.698,193.8376,3698.0
2022-01-11 11:20:00,222.34,222.76,222.34,222.6,9121.0,193.9597,194.3261,193.9597,194.1865,9121.0
2022-01-11 11:25:00,222.59,222.65,222.46,222.51,5403.0,194.1778,194.2301,194.0644,194.108,5403.0
2022-01-11 11:30:00,222.48,222.61,222.34,222.54,5353.0,194.0818,194.1952,193.9597,194.1342,5353.0
2022-01-11 11:35:00,222.47,222.83,222.35,222.35,38553.0,194.0731,194.3871,193.9684,193.9684,38553.0
2022-01-11 11:40:00,222.4,223.11,222.38,222.85,6999.0,194.012,194.6314,193.9946,194.4046,6999.0
2022-01-11 11:45:00,222.84,222.85,222.25,222.4,3728.0,194.3959,194.4046,193.8812,194.012,3728.0
2022-01-11 11:50:00,222.33,222.52,222.3,222.3,38583.0,193.951,194.1167,193.9248,193.9248,38583.0
2022-01-11 11:55:00,222.26,222.52,222.11,222.52,34725.0,193.8899,194.1167,193.759,194.1167,34725.0
2022-01-11 12:00:00,222.51,222.91,222.33,222.91,8636.0,194.108,194.4569,193.951,194.4569,8636.0
2022-01-11 12:05:00,223.07,223.11,222.75,222.8,11182.0,194.5965,194.6314,194.3173,194.361,11182.0
2022-01-11 12:10:00,222.81,222.96,222.48,222.91,19614.0,194.3697,194.5005,194.0818,194.4569,19614.0
2022-01-11 12:15:00,222.97,223.11,222.88,222.96,10472.0,194.5093,194.6314,194.4308,194.5005,10472.0
2022-01-11 12:20:00,222.85,223.15,222.8,222.82,16260.0,194.4046,194.6663,194.361,194.3784,16260.0
2022-01-11 12:25:00,222.87,222.91,222.61,222.61,6749.0,194.422,194.4569,194.1952,194.1952,6749.0
2022-01-11 12:30:00,222.73,223.12,222.62,223.04,8513.0,194.2999,194.6401,194.2039,194.5703,8513.0
2022-01-11 12:35:00,223.03,223.17,223.03,223.1,8480.0,194.5616,194.6837,194.5616,194.6227,8480.0
2022-01-11 12:40:00,223.09,223.45,223.05,223.25,26839.0,194.6139,194.928,194.5791,194.7535,26839.0
2022-01-11 12:45:00,223.2,223.83,223.2,223.8,28373.0,194.7099,195.2595,194.7099,195.2333,28373.0
2022-01-11 12:50:00,223.8,223.81,223.67,223.69,6606.0,195.2333,195.242,195.1199,195.1374,6606.0
2022-01-11 12:55:00,223.69,223.81,223.44,223.81,26923.0,195.1374,195.242,194.9193,195.242,26923.0
2022-01-11 13:00:00,223.78,223.79,223.29,223.67,16841.0,195.2159,195.2246,194.7884,195.1199,16841.0
2022-01-11 13:05:00,223.68,223.68,223.15,223.15,7679.0,195.1286,195.1286,194.6663,194.6663,7679.0
2022-01-11 13:10:00,223.1,223.15,223.01,223.07,41820.0,194.6227,194.6663,194.5442,194.5965,41820.0
2022-01-11 13:15:00,223.07,223.13,222.84,223.08,244429.0,194.5965,194.6488,194.3959,194.6052,244429.0
2022-01-11 13:20:00,223.08,223.14,222.92,223.0,12206.0,194.6052,194.6576,194.4656,194.5354,12206.0
2022-01-11 13:25:00,222.96,223.22,222.9,223.17,8450.0,194.5005,194.7274,194.4482,194.6837,8450.0
2022-01-11 13:30:00,223.2,223.31,223.11,223.16,11876.0,194.7099,194.8059,194.6314,194.675,11876.0
2022-01-11 13:35:00,223.12,223.48,223.12,223.28,9024.0,194.6401,194.9542,194.6401,194.7797,9024.0
2022-01-11 13:40:00,223.34,223.34,223.16,223.29,4960.0,194.832,194.832,194.675,194.7884,4960.0
2022-01-11 13:45:00,223.2,223.35,223.19,223.33,4060.0,194.7099,194.8408,194.7012,194.8233,4060.0
2022-01-11 13:50:00,223.31,223.38,223.16,223.22,8717.0,194.8059,194.8669,194.675,194.7274,8717.0
2022-01-11 13:55:00,223.25,223.29,223.15,223.23,9797.0,194.7535,194.7884,194.6663,194.7361,9797.0
2022-01-11 14:00:00,223.23,223.36,223.12,223.16,8968.0,194.7361,194.8495,194.6401,194.675,8968.0
2022-01-11 14:05:00,223.15,223.22,222.91,223.01,13970.0,194.6663,194.7274,194.4569,194.5442,13970.0
2022-01-11 14:10:00,223.15,223.31,223.0,223.17,9111.0,194.6663,194.8059,194.5354,194.6837,9111.0
2022-01-11 14:15:00,223.19,223.42,223.15,223.39,8026.0,194.7012,194.9018,194.6663,194.8757,8026.0
2022-01-11 14:20:00,223.33,223.45,223.31,223.32,6092.0,194.8233,194.928,194.8059,194.8146,6092.0
2022-01-11 14:25:00,223.36,223.58,223.26,223.58,13644.0,194.8495,195.0414,194.7623,195.0414,13644.0
2022-01-11 14:30:00,223.53,223.69,223.49,223.69,9208.0,194.9978,195.1374,194.9629,195.1374,9208.0
2022-01-11 14:35:00,223.63,223.8,223.61,223.76,15450.0,195.085,195.2333,195.0676,195.1984,15450.0
2022-01-11 14:40:00,223.75,223.9,223.73,223.76,13687.0,195.1897,195.3206,195.1723,195.1984,13687.0
2022-01-11 14:45:00,223.77,223.79,223.56,223.56,6686.0,195.2072,195.2246,195.024,195.024,6686.0
2022-01-11 14:50:00,223.56,223.69,223.53,223.58,8548.0,195.024,195.1374,194.9978,195.0414,8548.0
2022-01-11 14:55:00,223.58,223.74,223.45,223.49,7535.0,195.0414,195.181,194.928,194.9629,7535.0
2022-01-11 15:00:00,223.54,224.02,223.5,223.96,3885.0,195.0065,195.4252,194.9716,195.3729,3885.0
2022-01-11 15:05:00,224.15,224.26,224.02,224.18,6313.0,195.5386,195.6346,195.4252,195.5648,6313.0
2022-01-11 15:10:00,224.12,224.36,224.12,224.26,6354.0,195.5125,195.7218,195.5125,195.6346,6354.0
2022-01-11 15:15:00,224.3,224.43,224.12,224.19,7271.0,195.6695,195.7829,195.5125,195.5735,7271.0
2022-01-11 15:20:00,224.21,224.3,224.13,224.17,7104.0,195.591,195.6695,195.5212,195.5561,7104.0
2022-01-11 15:25:00,224.22,224.43,224.22,224.28,7108.0,195.5997,195.7829,195.5997,195.6521,7108.0
2022-01-11 15:30:00,224.26,224.53,223.7,223.96,19802.0,195.6346,195.8701,195.1461,195.3729,19802.0
2022-01-11 15:35:00,224.03,224.09,223.78,224.0,7092.0,195.434,195.4863,195.2159,195.4078,7092.0
2022-01-11 15:40:00,223.95,224.11,223.86,224.05,28691.0,195.3642,195.5038,195.2857,195.4514,28691.0
2022-01-11 15:45:00,224.06,224.11,223.74,223.83,25704.0,195.4601,195.5038,195.181,195.2595,25704.0
2022-01-11 15:50:00,223.86,223.89,223.52,223.61,59782.0,195.2857,195.3118,194.9891,195.0676,59782.0
2022-01-11 15:55:00,223.62,224.03,223.58,223.82,153756.0,195.0763,195.434,195.0414,195.2508,153756.0
2022-01-12 09:30:00,225.0,225.0,222.35,222.35,44241.0,196.2802,196.2802,193.9684,193.9684,44241.0
2022-01-12 09:35:00,222.35,223.13,222.19,222.99,31714.0,193.9684,194.6488,193.8288,194.5267,31714.0
2022-01-12 09:40:00,223.3,224.45,222.86,224.38,24528.0,194.7971,195.8004,194.4133,195.7393,24528.0
2022-01-12 09:45:00,224.46,225.57,224.46,225.49,20383.0,195.8091,196.7774,195.8091,196.7076,20383.0
2022-01-12 09:50:00,225.38,225.57,225.03,225.5,10596.0,196.6116,196.7774,196.3063,196.7163,10596.0
2022-01-12 09:55:00,225.54,226.03,225.26,225.93,16206.0,196.7512,197.1787,196.507,197.0914,16206.0
2022-01-12 10:00:00,225.95,226.19,225.62,225.63,9207.0,197.1089,197.3183,196.821,196.8297,9207.0
2022-01-12 10:05:00,225.41,225.67,224.91,225.47,10742.0,196.6378,196.8646,196.2016,196.6902,10742.0
2022-01-12 10:10:00,225.4,226.21,225.4,225.82,61167.0,196.6291,197.3357,196.6291,196.9955,61167.0
2022-01-12 10:15:00,225.95,226.24,225.66,225.95,22987.0,197.1089,197.3619,196.8559,197.1089,22987.0
2022-01-12 10:20:00,225.97,226.15,225.42,225.46,20336.0,197.1263,197.2834,196.6465,196.6814,20336.0
2022-01-12 10:25:00,225.48,225.88,225.48,225.6,27175.0,196.6989,197.0478,196.6989,196.8036,27175.0
2022-01-12 10:30:00,225.76,226.24,225.66,226.24,5571.0,196.9431,197.3619,196.8559,197.3619,5571.0
2022-01-12 10:35:00,226.37,226.52,225.96,225.99,6415.0,197.4753,197.6061,197.1176,197.1438,6415.0
2022-01-12 10:40:00,225.98,226.0,225.49,225.69,29606.0,197.1351,197.1525,196.7076,196.8821,29606.0
2022-01-12 10:45:00,225.75,226.18,225.75,226.0,4150.0,196.9344,197.3095,196.9344,197.1525,4150.0
2022-01-12 10:50:00,226.1,226.22,225.95,226.09,8575.0,197.2397,197.3444,197.1089,197.231,8575.0
2022-01-12 10:55:00,225.98,226.31,225.94,226.06,10323.0,197.1351,197.4229,197.1002,197.2048,10323.0
2022-01-12 11:00:00,226.06,226.24,225.88,225.89,6437.0,197.2048,197.3619,197.0478,197.0565,6437.0
2022-01-12 11:05:00,225.9,225.9,225.12,225.2,4345.0,197.0653,197.0653,196.3848,196.4546,4345.0
2022-01-12 11:10:00,225.23,225.38,224.76,224.76,2802.0,196.4808,196.6116,196.0708,196.0708,2802.0
2022-01-12 11:15:00,224.79,224.79,224.33,224.57,3439.0,196.097,196.097,195.6957,195.905,3439.0
2022-01-12 11:20:00,224.53,224.7,224.41,224.52,7969.0,195.8701,196.0184,195.7655,195.8614,7969.0
2022-01-12 11:25:00,224.55,225.24,224.55,225.14,6843.0,195.8876,196.4895,195.8876,196.4023,6843.0
2022-01-12 11:30:00,225.09,225.46,225.08,225.33,1822.0,196.3587,196.6814,196.3499,196.568,1822.0
2022-01-12 11:35:00,225.42,225.46,225.21,225.21,2977.0,196.6465,196.6814,196.4633,196.4633,2977.0
2022-01-12 11:40:00,225.21,225.48,225.06,225.06,2857.0,196.4633,196.6989,196.3325,196.3325,2857.0
2022-01-12 11:45:00,225.07,225.16,224.99,225.12,3642.0,196.3412,196.4197,196.2714,196.3848,3642.0
2022-01-12 11:50:00,225.11,225.21,225.1,225.13,2300.0,196.3761,196.4633,196.3674,196.3936,2300.0
2022-01-12 11:55:00,225.13,225.49,225.11,225.24,7447.0,196.3936,196.7076,196.3761,196.4895,7447.0
2022-01-12 12:00:00,225.24,225.37,225.12,225.23,4301.0,196.4895,196.6029,196.3848,196.4808,4301.0
2022-01-12 12:05:00,225.23,225.27,225.05,225.15,3579.0,196.4808,196.5157,196.3238,196.411,3579.0
2022-01-12 12:10:00,225.25,225.53,225.2,225.4,6057.0,196.4982,196.7425,196.4546,196.6291,6057.0
2022-01-12 12:15:00,225.27,225.45,225.19,225.22,5877.0,196.5157,196.6727,196.4459,196.4721,5877.0
2022-01-12 12:20:00,225.21,225.21,224.56,224.8,11219.0,196.4633,196.4633,195.8963,196.1057,11219.0
2022-01-12 12:25:00,224.77,224.86,224.34,224.34,9726.0,196.0795,196.158,195.7044,195.7044,9726.0
2022-01-12 12:30:00,224.38,224.63,224.38,224.61,2732.0,195.7393,195.9574,195.7393,195.9399,2732.0
2022-01-12 12:35:00,224.61,224.67,224.41,224.49,9217.0,195.9399,195.9923,195.7655,195.8352,9217.0
2022-01-12 12:40:00,224.59,224.64,224.09,224.09,6437.0,195.9225,195.9661,195.4863,195.4863,6437.0
2022-01-12 12:45:00,224.17,224.41,224.17,224.41,2715.0,195.5561,195.7655,195.5561,195.7655,2715.0
2022-01-12 12:50:00,224.42,224.75,224.35,224.66,4553.0,195.7742,196.0621,195.7131,195.9835,4553.0
2022-01-12 12:55:00,224.6,224.68,224.48,224.62,4435.0,195.9312,196.001,195.8265,195.9487,4435.0
2022-01-12 13:00:00,224.6,224.74,224.48,224.63,2815.0,195.9312,196.0533,195.8265,195.9574,2815.0
2022-01-12 13:05:00,224.49,224.6,224.46,224.58,2465.0,195.8352,195.9312,195.8091,195.9138,2465.0
2022-01-12 13:10:00,224.58,224.72,224.31,224.41,4298.0,195.9138,196.0359,195.6782,195.7655,4298.0
2022-01-12 13:15:00,224.34,224.54,224.28,224.52,6019.0,195.7044,195.8789,195.6521,195.8614,6019.0
2022-01-12 13:20:00,224.52,224.68,224.47,224.51,1762.0,195.8614,196.001,195.8178,195.8527,1762.0
2022-01-12 13:25:00,224.45,224.61,224.37,224.61,2825.0,195.8004,195.9399,195.7306,195.9399,2825.0
2022-01-12 13:30:00,224.54,224.74,224.46,224.74,5268.0,195.8789,196.0533,195.8091,196.0533,5268.0
2022-01-12 13:35:00,224.74,224.84,224.66,224.75,7402.0,196.0533,196.1406,195.9835,196.0621,7402.0
2022-01-12 13:40:00,224.77,225.03,224.76,224.91,3785.0,196.0795,196.3063,196.0708,196.2016,3785.0
2022-01-12 13:45:00,224.81,224.95,224.81,224.94,5105.0,196.1144,196.2365,196.1144,196.2278,5105.0
2022-01-12 13:50:00,224.97,225.04,224.74,224.97,4234.0,196.254,196.315,196.0533,196.254,4234.0
2022-01-12 13:55:00,224.92,225.03,224.91,224.95,3318.0,196.2104,196.3063,196.2016,196.2365,3318.0
2022-01-12 14:00:00,224.91,225.03,224.71,224.89,5021.0,196.2016,196.3063,196.0272,196.1842,5021.0
2022-01-12 14:05:00,224.85,224.93,224.76,224.91,2481.0,196.1493,196.2191,196.0708,196.2016,2481.0
2022-01-12 14:10:00,224.93,225.14,224.92,225.08,1549.0,196.2191,196.4023,196.2104,196.3499,1549.0
2022-01-12 14:15:00,225.14,225.21,225.02,225.12,3711.0,196.4023,196.4633,196.2976,196.3848,3711.0
2022-01-12 14:20:00,225.01,225.11,225.01,225.04,1425.0,196.2889,196.3761,196.2889,196.315,1425.0
2022-01-12 14:25:00,225.04,225.18,224.96,225.11,2667.0,196.315,196.4372,196.2453,196.3761,2667.0
2022-01-12 14:30:00,225.13,225.27,225.1,225.2,3940.0,196.3936,196.5157,196.3674,196.4546,3940.0
2022-01-12 14:35:00,225.1,225.34,225.1,225.31,2502.0,196.3674,196.5768,196.3674,196.5506,2502.0
2022-01-12 14:40:00,225.3,225.3,225.0,225.12,4446.0,196.5419,196.5419,196.2802,196.3848,4446.0
2022-01-12 14:45:00,225.16,225.4,225.16,225.28,2927.0,196.4197,196.6291,196.4197,196.5244,2927.0
2022-01-12 14:50:00,225.28,225.51,225.28,225.31,1797.0,196.5244,196.7251,196.5244,196.5506,1797.0
2022-01-12 14:55:00,225.32,225.59,225.28,225.51,3198.0,196.5593,196.7948,196.5244,196.7251,3198.0
2022-01-12 15:00:00,225.51,225.75,225.36,225.36,7091.0,196.7251,196.9344,196.5942,196.5942,7091.0
2022-01-12 15:05:00,225.5,225.5,225.39,225.49,2399.0,196.7163,196.7163,196.6204,196.7076,2399.0
2022-01-12 15:10:00,225.39,225.59,225.33,225.33,4232.0,196.6204,196.7948,196.568,196.568,4232.0
2022-01-12 15:15:00,225.4,225.52,225.3,225.31,6627.0,196.6291,196.7338,196.5419,196.5506,6627.0
2022-01-12 15:20:00,225.35,225.47,224.99,224.99,5910.0,196.5855,196.6902,196.2714,196.2714,5910.0
2022-01-12 15:25:00,225.0,225.25,224.99,225.25,6082.0,196.2802,196.4982,196.2714,196.4982,6082.0
2022-01-12 15:30:00,225.28,225.48,225.15,225.2,9544.0,196.5244,196.6989,196.411,196.4546,9544.0
2022-01-12 15:35:00,225.23,225.28,225.02,225.08,9573.0,196.4808,196.5244,196.2976,196.3499,9573.0
2022-01-12 15:40:00,225.04,225.35,225.04,225.35,11029.0,196.315,196.5855,196.315,196.5855,11029.0
2022-01-12 15:45:00,225.35,225.59,225.04,225.05,16443.0,196.5855,196.7948,196.315,196.3238,16443.0
2022-01-12 15:50:00,225.09,225.44,225.06,225.21,34926.0,196.3587,196.664,196.3325,196.4633,34926.0
2022-01-12 15:55:00,225.24,225.37,224.66,224.94,100494.0,196.4895,196.6029,195.9835,196.2278,100494.0
2022-01-13 09:30:00,225.7,227.28,225.7,226.22,28434.0,196.8908,198.2691,196.8908,197.3444,28434.0
2022-01-13 09:35:00,226.4,227.5,226.34,227.5,7545.0,197.5014,198.461,197.4491,198.461,7545.0
2022-01-13 09:40:00,227.49,227.58,226.97,227.3,5290.0,198.4523,198.5308,197.9987,198.2866,5290.0
2022-01-13 09:45:00,227.48,227.56,226.73,227.28,8428.0,198.4436,198.5134,197.7893,198.2691,8428.0
2022-01-13 09:50:00,227.18,227.78,227.09,227.65,7290.0,198.1819,198.7053,198.1034,198.5919,7290.0
2022-01-13 09:55:00,227.64,227.9,227.53,227.9,9046.0,198.5832,198.81,198.4872,198.81,9046.0
2022-01-13 10:00:00,227.89,227.97,227.59,227.59,6392.0,198.8013,198.871,198.5396,198.5396,6392.0
2022-01-13 10:05:00,227.59,227.71,227.03,227.31,7074.0,198.5396,198.6442,198.051,198.2953,7074.0
2022-01-13 10:10:00,227.31,227.35,226.81,226.84,10712.0,198.2953,198.3302,197.8591,197.8853,10712.0
2022-01-13 10:15:00,226.91,226.91,226.41,226.46,8442.0,197.9464,197.9464,197.5102,197.5538,8442.0
2022-01-13 10:20:00,226.46,226.69,226.16,226.56,8977.0,197.5538,197.7544,197.2921,197.641,8977.0
2022-01-13 10:25:00,226.47,226.82,226.37,226.82,2573.0,197.5625,197.8678,197.4753,197.8678,2573.0
2022-01-13 10:30:00,226.77,226.94,226.35,226.94,10367.0,197.8242,197.9725,197.4578,197.9725,10367.0
2022-01-13 10:35:00,226.96,226.96,226.51,226.73,8570.0,197.99,197.99,197.5974,197.7893,8570.0
2022-01-13 10:40:00,226.74,226.96,226.48,226.48,18835.0,197.798,197.99,197.5712,197.5712,18835.0
2022-01-13 10:45:00,226.59,227.39,226.57,227.39,4303.0,197.6672,198.3651,197.6497,198.3651,4303.0
2022-01-13 10:50:00,227.2,227.2,226.64,226.86,9191.0,198.1993,198.1993,197.7108,197.9027,9191.0
2022-01-13 10:55:00,226.82,227.01,226.72,226.9,5815.0,197.8678,198.0336,197.7806,197.9376,5815.0
2022-01-13 11:00:00,226.9,227.25,226.83,227.1,5100.0,197.9376,198.243,197.8766,198.1121,5100.0
2022-01-13 11:05:00,227.09,227.35,226.97,227.26,6219.0,198.1034,198.3302,197.9987,198.2517,6219.0
2022-01-13 11:10:00,227.18,227.39,226.99,227.27,4639.0,198.1819,198.3651,198.0161,198.2604,4639.0
2022-01-13 11:15:00,227.29,227.37,227.1,227.24,4977.0,198.2778,198.3476,198.1121,198.2342,4977.0
2022-01-13 11:20:00,227.3,227.62,227.26,227.43,7541.0,198.2866,198.5657,198.2517,198.4,7541.0
2022-01-13 11:25:00,227.42,227.42,226.95,227.18,5507.0,198.3913,198.3913,197.9812,198.1819,5507.0
2022-01-13 11:30:00,227.3,227.37,227.11,227.15,4962.0,198.2866,198.3476,198.1208,198.1557,4962.0
2022-01-13 11:35:00,227.23,227.46,227.13,227.39,10633.0,198.2255,198.4261,198.1383,198.3651,10633.0
2022-01-13 11:40:00,227.42,227.93,227.41,227.91,19904.0,198.3913,198.8362,198.3825,198.8187,19904.0
2022-01-13 11:45:00,227.83,227.9,227.61,227.67,11674.0,198.7489,198.81,198.557,198.6093,11674.0
2022-01-13 11:50:00,227.68,227.72,227.4,227.41,13117.0,198.6181,198.653,198.3738,198.3825,13117.0
2022-01-13 11:55:00,227.37,227.59,227.31,227.56,63079.0,198.3476,198.5396,198.2953,198.5134,63079.0
2022-01-13 12:00:00,227.6,227.6,227.21,227.31,7941.0,198.5483,198.5483,198.2081,198.2953,7941.0
2022-01-13 12:05:00,227.34,227.39,227.23,227.39,3330.0,198.3215,198.3651,198.2255,198.3651,3330.0
2022-01-13 12:10:00,227.43,227.5,227.27,227.33,8300.0,198.4,198.461,198.2604,198.3127,8300.0
2022-01-13 12:15:00,227.27,227.31,226.95,227.26,20354.0,198.2604,198.2953,197.9812,198.2517,20354.0
2022-01-13 12:20:00,227.31,227.46,227.08,227.41,25116.0,198.2953,198.4261,198.0947,198.3825,25116.0
2022-01-13 12:25:00,227.41,227.52,227.08,227.34,5712.0,198.3825,198.4785,198.0947,198.3215,5712.0
2022-01-13 12:30:00,227.2,227.51,227.06,227.51,7453.0,198.1993,198.4698,198.0772,198.4698,7453.0
2022-01-13 12:35:00,227.51,227.57,227.3,227.4,8110.0,198.4698,198.5221,198.2866,198.3738,8110.0
2022-01-13 12:40:00,227.36,227.37,227.09,227.09,3484.0,198.3389,198.3476,198.1034,198.1034,3484.0
2022-01-13 12:45:00,227.14,227.18,226.89,226.98,5076.0,198.147,198.1819,197.9289,198.0074,5076.0
2022-01-13 12:50:00,226.97,227.0,226.37,226.38,6840.0,197.9987,198.0249,197.4753,197.484,6840.0
2022-01-13 12:55:00,226.37,227.28,226.31,227.28,17955.0,197.4753,198.2691,197.4229,198.2691,17955.0
2022-01-13 13:00:00,227.28,227.48,227.11,227.17,18638.0,198.2691,198.4436,198.1208,198.1732,18638.0
2022-01-13 13:05:00,227.18,227.45,227.1,227.32,15208.0,198.1819,198.4174,198.1121,198.304,15208.0
2022-01-13 13:10:00,227.3,227.43,227.18,227.41,19241.0,198.2866,198.4,198.1819,198.3825,19241.0
2022-01-13 13:15:00,227.37,227.62,227.25,227.51,28968.0,198.3476,198.5657,198.243,198.4698,28968.0
2022-01-13 13:20:00,227.51,227.52,227.35,227.43,9539.0,198.4698,198.4785,198.3302,198.4,9539.0
2022-01-13 13:25:00,227.53,227.78,227.46,227.66,9495.0,198.4872,198.7053,198.4261,198.6006,9495.0
2022-01-13 13:30:00,227.67,228.05,227.57,228.02,11931.0,198.6093,198.9408,198.5221,198.9147,11931.0
2022-01-13 13:35:00,228.02,228.15,227.85,228.09,7946.0,198.9147,199.0281,198.7664,198.9757,7946.0
2022-01-13 13:40:00,228.03,228.04,227.89,227.96,12517.0,198.9234,198.9321,198.8013,198.8623,12517.0
2022-01-13 13:45:00,227.96,228.11,227.91,228.07,13783.0,198.8623,198.9932,198.8187,198.9583,13783.0
2022-01-13 13:50:00,228.09,228.09,227.88,227.89,4009.0,198.9757,198.9757,198.7925,198.8013,4009.0
2022-01-13 13:55:00,227.82,227.96,227.5,227.66,16036.0,198.7402,198.8623,198.461,198.6006,16036.0
2022-01-13 14:00:00,227.54,227.75,227.54,227.7,10754.0,198.4959,198.6791,198.4959,198.6355,10754.0
2022-01-13 14:05:00,227.69,227.74,227.64,227.66,2757.0,198.6268,198.6704,198.5832,198.6006,2757.0
2022-01-13 14:10:00,227.64,227.7,227.49,227.55,3882.0,198.5832,198.6355,198.4523,198.5047,3882.0
2022-01-13 14:15:00,227.44,227.55,227.06,227.27,5548.0,198.4087,198.5047,198.0772,198.2604,5548.0
2022-01-13 14:20:00,227.3,227.44,227.27,227.41,5385.0,198.2866,198.4087,198.2604,198.3825,5385.0
2022-01-13 14:25:00,227.41,227.44,227.09,227.14,3339.0,198.3825,198.4087,198.1034,198.147,3339.0
2022-01-13 14:30:00,227.18,227.44,227.07,227.44,3952.0,198.1819,198.4087,198.0859,198.4087,3952.0
2022-01-13 14:35:00,227.39,227.39,227.09,227.1,5394.0,198.3651,198.3651,198.1034,198.1121,5394.0
2022-01-13 14:40:00,227.15,227.29,227.05,227.29,4195.0,198.1557,198.2778,198.0685,198.2778,4195.0
2022-01-13 14:45:00,227.26,227.48,227.22,227.4,6717.0,198.2517,198.4436,198.2168,198.3738,6717.0
2022-01-13 14:50:00,227.36,227.61,227.25,227.48,7536.0,198.3389,198.557,198.243,198.4436,7536.0
2022-01-13 14:55:00,227.44,227.54,227.37,227.42,5111.0,198.4087,198.4959,198.3476,198.3913,5111.0
2022-01-13 15:00:00,227.37,227.58,227.32,227.55,8169.0,198.3476,198.5308,198.304,198.5047,8169.0
2022-01-13 15:05:00,227.6,227.78,227.41,227.52,17458.0,198.5483,198.7053,198.3825,198.4785,17458.0
2022-01-13 15:10:00,227.5,227.56,227.13,227.14,6786.0,198.461,198.5134,198.1383,198.147,6786.0
2022-01-13 15:15:00,227.13,227.4,227.1,227.29,6363.0,198.1383,198.3738,198.1121,198.2778,6363.0
2022-01-13 15:20:00,227.32,227.53,227.17,227.47,9795.0,198.304,198.4872,198.1732,198.4349,9795.0
2022-01-13 15:25:00,227.39,227.54,227.16,227.23,20500.0,198.3651,198.4959,198.1644,198.2255,20500.0
2022-01-13 15:30:00,227.29,227.52,227.14,227.52,10659.0,198.2778,198.4785,198.147,198.4785,10659.0
2022-01-13 15:35:00,227.46,227.48,226.77,226.78,15568.0,198.4261,198.4436,197.8242,197.8329,15568.0
2022-01-13 15:40:00,226.75,227.01,226.45,226.75,15328.0,197.8068,198.0336,197.5451,197.8068,15328.0
2022-01-13 15:45:00,226.81,226.84,226.48,226.49,22533.0,197.8591,197.8853,197.5712,197.58,22533.0
2022-01-13 15:50:00,226.52,226.98,226.18,226.87,36550.0,197.6061,198.0074,197.3095,197.9115,36550.0
2022-01-13 15:55:00,226.86,226.88,226.4,226.57,162923.0,197.9027,197.9202,197.5014,197.6497,162923.0
2022-01-14 09:30:00,221.37,222.94,220.07,221.2,50825.0,194.1999,195.5772,193.0594,194.0507,50825.0
2022-01-14 09:35:00,221.36,223.8,221.18,223.31,16819.0,194.1911,196.3316,194.0332,195.9018,16819.0
2022-01-14 09:40:00,223.25,223.87,222.86,223.64,18425.0,195.8491,196.393,195.507,196.1913,18425.0
2022-01-14 09:45:00,223.64,224.17,223.08,223.73,28625.0,196.1913,196.6562,195.7,196.2702,28625.0
2022-01-14 09:50:00,223.89,224.18,223.51,224.18,22640.0,196.4106,196.665,196.0772,196.665,22640.0
2022-01-14 09:55:00,224.13,224.57,223.85,224.01,21819.0,196.6211,197.0071,196.3755,196.5158,21819.0
2022-01-14 10:00:00,224.1,224.53,223.35,224.5,32234.0,196.5948,196.972,195.9369,196.9457,32234.0
2022-01-14 10:05:00,224.44,224.52,223.86,224.09,7980.0,196.8931,196.9632,196.3843,196.586,7980.0
2022-01-14 10:10:00,224.09,224.51,223.95,224.16,24313.0,196.586,196.9545,196.4632,196.6474,24313.0
2022-01-14 10:15:00,224.08,224.38,223.81,224.16,23186.0,196.5773,196.8404,196.3404,196.6474,23186.0
2022-01-14 10:20:00,224.1,224.12,223.05,223.05,20306.0,196.5948,196.6123,195.6737,195.6737,20306.0
2022-01-14 10:25:00,223.01,223.61,222.99,223.43,17234.0,195.6386,196.1649,195.621,196.007,17234.0
2022-01-14 10:30:00,223.4,223.66,223.14,223.53,15390.0,195.9807,196.2088,195.7526,196.0948,15390.0
2022-01-14 10:35:00,223.77,223.84,223.27,223.29,18946.0,196.3053,196.3667,195.8667,195.8842,18946.0
2022-01-14 10:40:00,223.33,223.42,222.68,223.08,21947.0,195.9193,195.9983,195.3491,195.7,21947.0
2022-01-14 10:45:00,223.01,223.06,221.4,222.33,77465.0,195.6386,195.6824,194.2262,195.042,77465.0
2022-01-14 10:50:00,222.45,223.54,222.45,223.18,16981.0,195.1473,196.1035,195.1473,195.7877,16981.0
2022-01-14 10:55:00,223.08,223.74,223.07,223.68,16240.0,195.7,196.279,195.6912,196.2263,16240.0
2022-01-14 11:00:00,223.75,223.81,222.84,223.14,13694.0,196.2878,196.3404,195.4894,195.7526,13694.0
2022-01-14 11:05:00,222.92,223.2,222.77,223.11,7641.0,195.5596,195.8053,195.428,195.7263,7641.0
2022-01-14 11:10:00,223.02,223.16,222.7,222.91,9640.0,195.6474,195.7702,195.3666,195.5509,9640.0
2022-01-14 11:15:00,222.92,223.07,222.59,222.7,9579.0,195.5596,195.6912,195.2701,195.3666,9579.0
2022-01-14 11:20:00,222.69,222.78,222.28,222.78,11770.0,195.3579,195.4368,194.9982,195.4368,11770.0
2022-01-14 11:25:00,222.78,222.91,222.48,222.55,8879.0,195.4368,195.5509,195.1736,195.235,8879.0
2022-01-14 11:30:00,222.61,222.68,222.09,222.16,30501.0,195.2877,195.3491,194.8315,194.8929,30501.0
2022-01-14 11:35:00,222.09,222.48,222.05,222.21,18396.0,194.8315,195.1736,194.7964,194.9368,18396.0
2022-01-14 11:40:00,222.15,222.35,221.95,222.09,10460.0,194.8841,195.0596,194.7087,194.8315,10460.0
2022-01-14 11:45:00,222.13,222.84,222.06,222.75,10890.0,194.8666,195.4894,194.8052,195.4105,10890.0
2022-01-14 11:50:00,222.82,222.92,222.67,222.92,5745.0,195.4719,195.5596,195.3403,195.5596,5745.0
2022-01-14 11:55:00,223.0,223.05,222.71,222.74,7697.0,195.6298,195.6737,195.3754,195.4017,7697.0
2022-01-14 12:00:00,222.74,222.82,222.41,222.42,13872.0,195.4017,195.4719,195.1122,195.121,13872.0
2022-01-14 12:05:00,222.36,222.69,222.36,222.52,6475.0,195.0684,195.3579,195.0684,195.2087,6475.0
2022-01-14 12:10:00,222.57,222.83,222.39,222.83,5995.0,195.2526,195.4807,195.0947,195.4807,5995.0
2022-01-14 12:15:00,222.85,222.89,222.73,222.76,14867.0,195.4982,195.5333,195.3929,195.4193,14867.0
2022-01-14 12:20:00,222.72,222.9,222.17,222.19,6511.0,195.3842,195.5421,194.9017,194.9192,6511.0
2022-01-14 12:25:00,222.17,222.38,221.99,222.1,10153.0,194.9017,195.0859,194.7438,194.8403,10153.0
2022-01-14 12:30:00,222.13,222.14,221.75,221.98,9510.0,194.8666,194.8754,194.5332,194.735,9510.0
2022-01-14 12:35:00,221.99,222.43,221.96,222.3,5105.0,194.7438,195.1298,194.7175,195.0157,5105.0
2022-01-14 12:40:00,222.15,222.26,222.06,222.21,5817.0,194.8841,194.9806,194.8052,194.9368,5817.0
2022-01-14 12:45:00,222.16,222.28,221.72,221.84,9037.0,194.8929,194.9982,194.5069,194.6122,9037.0
2022-01-14 12:50:00,221.84,222.27,221.83,222.24,16863.0,194.6122,194.9894,194.6034,194.9631,16863.0
2022-01-14 12:55:00,222.31,222.32,221.72,221.98,15293.0,195.0245,195.0333,194.5069,194.735,15293.0
2022-01-14 13:00:00,221.97,222.1,221.88,221.98,8120.0,194.7262,194.8403,194.6473,194.735,8120.0
2022-01-14 13:05:00,221.97,222.05,221.25,221.25,12298.0,194.7262,194.7964,194.0946,194.0946,12298.0
2022-01-14 13:10:00,221.24,221.84,221.04,221.84,12777.0,194.0858,194.6122,193.9104,194.6122,12777.0
2022-01-14 13:15:00,221.8,221.93,221.51,221.51,10648.0,194.5771,194.6911,194.3227,194.3227,10648.0
2022-01-14 13:20:00,221.47,221.59,221.24,221.24,11882.0,194.2876,194.3929,194.0858,194.0858,11882.0
2022-01-14 13:25:00,221.34,221.71,221.29,221.64,14481.0,194.1736,194.4981,194.1297,194.4367,14481.0
2022-01-14 13:30:00,221.68,221.78,221.38,221.51,8770.0,194.4718,194.5595,194.2086,194.3227,8770.0
2022-01-14 13:35:00,221.53,221.8,221.39,221.68,9632.0,194.3402,194.5771,194.2174,194.4718,9632.0
2022-01-14 13:40:00,221.69,222.13,221.65,222.09,15424.0,194.4806,194.8666,194.4455,194.8315,15424.0
2022-01-14 13:45:00,222.09,222.24,221.87,222.13,11337.0,194.8315,194.9631,194.6385,194.8666,11337.0
2022-01-14 13:50:00,222.09,222.24,221.84,221.84,7741.0,194.8315,194.9631,194.6122,194.6122,7741.0
2022-01-14 13:55:00,221.88,221.88,221.66,221.81,6482.0,194.6473,194.6473,194.4543,194.5859,6482.0
2022-01-14 14:00:00,221.81,222.29,221.8,222.11,11834.0,194.5859,195.007,194.5771,194.849,11834.0
2022-01-14 14:05:00,222.11,222.18,221.92,221.97,12433.0,194.849,194.9105,194.6824,194.7262,12433.0
2022-01-14 14:10:00,222.03,222.22,221.91,222.19,10836.0,194.7789,194.9455,194.6736,194.9192,10836.0
2022-01-14 14:15:00,222.17,222.42,222.02,222.08,25218.0,194.9017,195.121,194.7701,194.8227,25218.0
2022-01-14 14:20:00,222.08,222.36,222.01,222.19,36069.0,194.8227,195.0684,194.7613,194.9192,36069.0
2022-01-14 14:25:00,222.15,222.23,221.71,221.79,20820.0,194.8841,194.9543,194.4981,194.5683,20820.0
2022-01-14 14:30:00,221.79,222.17,221.79,222.11,15337.0,194.5683,194.9017,194.5683,194.849,15337.0
2022-01-14 14:35:00,222.1,222.16,222.01,222.03,11838.0,194.8403,194.8929,194.7613,194.7789,11838.0
2022-01-14 14:40:00,222.01,222.27,221.88,222.06,17292.0,194.7613,194.9894,194.6473,194.8052,17292.0
2022-01-14 14:45:00,221.97,222.14,221.89,222.09,12299.0,194.7262,194.8754,194.656,194.8315,12299.0
2022-01-14 14:50:00,222.04,222.23,221.95,222.15,25149.0,194.7876,194.9543,194.7087,194.8841,25149.0
2022-01-14 14:55:00,222.16,222.35,222.11,222.18,20090.0,194.8929,195.0596,194.849,194.9105,20090.0
2022-01-14 15:00:00,222.05,222.38,222.05,222.25,24713.0,194.7964,195.0859,194.7964,194.9719,24713.0
2022-01-14 15:05:00,222.25,222.32,222.02,222.12,23540.0,194.9719,195.0333,194.7701,194.8578,23540.0
2022-01-14 15:10:00,222.12,222.22,221.85,221.89,20956.0,194.8578,194.9455,194.621,194.656,20956.0
2022-01-14 15:15:00,221.83,222.23,221.82,222.23,34547.0,194.6034,194.9543,194.5946,194.9543,34547.0
2022-01-14 15:20:00,222.22,222.74,222.2,222.67,34694.0,194.9455,195.4017,194.928,195.3403,34694.0
2022-01-14 15:25:00,222.65,222.7,222.47,222.5,24983.0,195.3228,195.3666,195.1649,195.1912,24983.0
2022-01-14 15:30:00,222.54,222.74,222.15,222.34,50691.0,195.2263,195.4017,194.8841,195.0508,50691.0
2022-01-14 15:35:00,222.38,222.72,222.12,222.71,39280.0,195.0859,195.3842,194.8578,195.3754,39280.0
2022-01-14 15:40:00,222.67,222.83,222.55,222.57,55408.0,195.3403,195.4807,195.235,195.2526,55408.0
2022-01-14 15:45:00,222.6,222.68,221.98,222.36,72985.0,195.2789,195.3491,194.735,195.0684,72985.0
2022-01-14 15:50:00,222.36,222.82,222.24,222.34,116505.0,195.0684,195.4719,194.9631,195.0508,116505.0
2022-01-14 15:55:00,222.36,222.36,221.82,222.1,231483.0,195.0684,195.0684,194.5946,194.8403,231483.0
2022-01-18 09:30:00,223.02,224.08,222.21,222.53,36985.0,195.6474,196.5773,194.9368,195.2175,36985.0
2022-01-18 09:35:00,222.8,222.8,219.48,220.61,19524.0,195.4544,195.4544,192.5418,193.5331,19524.0
2022-01-18 09:40:00,220.43,220.84,219.22,220.29,43582.0,193.3752,193.7349,192.3138,193.2524,43582.0
2022-01-18 09:45:00,220.17,220.64,218.33,218.77,37538.0,193.1472,193.5595,191.533,191.919,37538.0
2022-01-18 09:50:00,218.94,219.48,218.63,218.84,38723.0,192.0681,192.5418,191.7962,191.9804,38723.0
2022-01-18 09:55:00,218.78,218.92,218.33,218.6,13965.0,191.9278,192.0506,191.533,191.7698,13965.0
2022-01-18 10:00:00,218.57,218.94,217.08,217.19,20635.0,191.7435,192.0681,190.4364,190.5329,20635.0
2022-01-18 10:05:00,217.23,217.53,217.0,217.46,35609.0,190.568,190.8312,190.3662,190.7698,35609.0
2022-01-18 10:10:00,217.48,217.6,217.07,217.2,22117.0,190.7873,190.8926,190.4276,190.5417,22117.0
2022-01-18 10:15:00,217.33,217.79,216.92,216.99,13540.0,190.6557,191.0593,190.296,190.3575,13540.0
2022-01-18 10:20:00,216.96,216.96,215.53,216.09,36581.0,190.3311,190.3311,189.0766,189.5679,36581.0
2022-01-18 10:25:00,216.12,216.4,215.84,216.04,23655.0,189.5942,189.8399,189.3486,189.5241,23655.0
2022-01-18 10:30:00,216.19,216.73,216.03,216.31,25398.0,189.6556,190.1294,189.5153,189.7609,25398.0
2022-01-18 10:35:00,216.31,216.64,216.22,216.38,29815.0,189.7609,190.0504,189.682,189.8223,29815.0
2022-01-18 10:40:00,216.41,217.18,216.37,217.07,26141.0,189.8486,190.5241,189.8136,190.4276,26141.0
2022-01-18 10:45:00,217.05,217.12,216.43,216.84,9005.0,190.4101,190.4715,189.8662,190.2259,9005.0
2022-01-18 10:50:00,216.83,217.13,216.44,216.67,17356.0,190.2171,190.4803,189.875,190.0767,17356.0
2022-01-18 10:55:00,216.68,217.39,216.68,217.39,10257.0,190.0855,190.7084,190.0855,190.7084,10257.0
2022-01-18 11:00:00,217.43,217.92,217.43,217.9,10528.0,190.7435,191.1733,190.7435,191.1558,10528.0
2022-01-18 11:05:00,217.92,218.51,217.89,218.21,14621.0,191.1733,191.6909,191.147,191.4277,14621.0
2022-01-18 11:10:00,218.33,218.42,217.97,218.11,13265.0,191.533,191.6119,191.2172,191.34,13265.0
2022-01-18 11:15:00,218.13,218.74,218.13,218.69,18495.0,191.3575,191.8927,191.3575,191.8488,18495.0
2022-01-18 11:20:00,218.71,219.31,218.64,218.95,17252.0,191.8663,192.3927,191.8049,192.0769,17252.0
2022-01-18 11:25:00,218.85,218.85,218.21,218.44,14193.0,191.9892,191.9892,191.4277,191.6295,14193.0
2022-01-18 11:30:00,218.43,218.47,217.37,217.54,13489.0,191.6207,191.6558,190.6908,190.8399,13489.0
2022-01-18 11:35:00,217.56,218.0,217.39,217.95,7541.0,190.8575,191.2435,190.7084,191.1996,7541.0
2022-01-18 11:40:00,217.95,217.95,217.17,217.64,7987.0,191.1996,191.1996,190.5154,190.9277,7987.0
2022-01-18 11:45:00,217.73,217.77,217.17,217.3,11371.0,191.0066,191.0417,190.5154,190.6294,11371.0
2022-01-18 11:50:00,217.41,217.68,217.35,217.44,16557.0,190.7259,190.9628,190.6733,190.7522,16557.0
2022-01-18 11:55:00,217.32,217.35,217.04,217.11,6660.0,190.647,190.6733,190.4013,190.4627,6660.0
2022-01-18 12:00:00,217.1,217.1,216.54,216.62,8462.0,190.454,190.454,189.9627,190.0329,8462.0
2022-01-18 12:05:00,216.52,216.83,216.52,216.68,5722.0,189.9451,190.2171,189.9451,190.0855,5722.0
2022-01-18 12:10:00,216.62,216.66,216.35,216.56,14096.0,190.0329,190.068,189.796,189.9802,14096.0
2022-01-18 12:15:00,216.56,216.75,216.26,216.75,10916.0,189.9802,190.1469,189.7171,190.1469,10916.0
2022-01-18 12:20:00,216.78,216.84,216.44,216.6,6860.0,190.1732,190.2259,189.875,190.0153,6860.0
2022-01-18 12:25:00,216.62,216.72,216.47,216.51,8253.0,190.0329,190.1206,189.9013,189.9364,8253.0
2022-01-18 12:30:00,216.51,216.84,216.32,216.83,10885.0,189.9364,190.2259,189.7697,190.2171,10885.0
2022-01-18 12:35:00,216.78,216.91,216.75,216.83,12804.0,190.1732,190.2873,190.1469,190.2171,12804.0
2022-01-18 12:40:00,216.83,216.96,216.57,216.67,13935.0,190.2171,190.3311,189.989,190.0767,13935.0
2022-01-18 12:45:00,216.7,216.82,215.93,216.01,12846.0,190.103,190.2083,189.4276,189.4977,12846.0
2022-01-18 12:50:00,215.91,216.12,215.54,215.67,12807.0,189.41,189.5942,189.0854,189.1995,12807.0
2022-01-18 12:55:00,215.62,216.14,215.61,216.02,8850.0,189.1556,189.6118,189.1468,189.5065,8850.0
2022-01-18 13:00:00,216.01,216.33,216.0,216.21,9338.0,189.4977,189.7785,189.489,189.6732,9338.0
2022-01-18 13:05:00,216.18,216.35,215.98,216.27,10136.0,189.6469,189.796,189.4714,189.7258,10136.0
2022-01-18 13:10:00,216.25,216.44,216.04,216.42,8895.0,189.7083,189.875,189.5241,189.8574,8895.0
2022-01-18 13:15:00,216.39,216.76,216.24,216.7,9773.0,189.8311,190.1557,189.6995,190.103,9773.0
2022-01-18 13:20:00,216.72,216.72,216.1,216.1,6781.0,190.1206,190.1206,189.5767,189.5767,6781.0
2022-01-18 13:25:00,216.15,216.4,216.07,216.31,8936.0,189.6206,189.8399,189.5504,189.7609,8936.0
2022-01-18 13:30:00,216.27,216.45,215.75,216.45,9929.0,189.7258,189.8837,189.2696,189.8837,9929.0
2022-01-18 13:35:00,216.47,217.3,216.38,217.21,17143.0,189.9013,190.6294,189.8223,190.5505,17143.0
2022-01-18 13:40:00,217.15,217.6,217.07,217.56,12854.0,190.4978,190.8926,190.4276,190.8575,12854.0
2022-01-18 13:45:00,217.56,217.88,217.34,217.43,11302.0,190.8575,191.1382,190.6645,190.7435,11302.0
2022-01-18 13:50:00,217.44,217.59,217.33,217.36,8302.0,190.7522,190.8838,190.6557,190.682,8302.0
2022-01-18 13:55:00,217.39,217.94,217.38,217.94,22538.0,190.7084,191.1909,190.6996,191.1909,22538.0
2022-01-18 14:00:00,217.98,218.34,217.63,217.66,25022.0,191.2259,191.5418,190.9189,190.9452,25022.0
2022-01-18 14:05:00,217.62,217.93,217.54,217.86,18548.0,190.9101,191.1821,190.8399,191.1207,18548.0
2022-01-18 14:10:00,217.92,218.1,217.73,217.78,8280.0,191.1733,191.3312,191.0066,191.0505,8280.0
2022-01-18 14:15:00,217.79,218.17,217.77,218.13,11598.0,191.0593,191.3926,191.0417,191.3575,11598.0
2022-01-18 14:20:00,218.17,218.39,217.96,217.96,10382.0,191.3926,191.5856,191.2084,191.2084,10382.0
2022-01-18 14:25:00,217.93,217.96,217.26,217.28,22690.0,191.1821,191.2084,190.5943,190.6119,22690.0
2022-01-18 14:30:00,217.25,217.73,217.2,217.55,26774.0,190.5855,191.0066,190.5417,190.8487,26774.0
2022-01-18 14:35:00,217.65,217.83,217.63,217.75,14361.0,190.9364,191.0944,190.9189,191.0242,14361.0
2022-01-18 14:40:00,217.73,217.91,217.55,217.63,19468.0,191.0066,191.1645,190.8487,190.9189,19468.0
2022-01-18 14:45:00,217.64,217.88,217.36,217.36,32535.0,190.9277,191.1382,190.682,190.682,32535.0
2022-01-18 14:50:00,217.36,217.65,217.23,217.54,50702.0,190.682,190.9364,190.568,190.8399,50702.0
2022-01-18 14:55:00,217.53,217.73,217.29,217.33,25231.0,190.8312,191.0066,190.6206,190.6557,25231.0
2022-01-18 15:00:00,217.33,217.58,216.96,217.0,33213.0,190.6557,190.875,190.3311,190.3662,33213.0
2022-01-18 15:05:00,217.03,217.31,216.96,217.08,37511.0,190.3925,190.6382,190.3311,190.4364,37511.0
2022-01-18 15:10:00,217.06,217.46,217.04,217.38,14393.0,190.4189,190.7698,190.4013,190.6996,14393.0
2022-01-18 15:15:00,217.3,217.3,216.95,217.08,18267.0,190.6294,190.6294,190.3224,190.4364,18267.0
2022-01-18 15:20:00,217.02,217.24,216.94,217.12,32446.0,190.3838,190.5768,190.3136,190.4715,32446.0
2022-01-18 15:25:00,217.11,217.11,216.72,216.92,14350.0,190.4627,190.4627,190.1206,190.296,14350.0
2022-01-18 15:30:00,216.94,217.31,216.8,216.81,23538.0,190.3136,190.6382,190.1908,190.1995,23538.0
2022-01-18 15:35:00,216.81,217.25,216.56,217.16,32131.0,190.1995,190.5855,189.9802,190.5066,32131.0
2022-01-18 15:40:00,217.11,217.12,216.6,216.67,37971.0,190.4627,190.4715,190.0153,190.0767,37971.0
2022-01-18 15:45:00,216.67,217.07,216.49,217.03,49309.0,190.0767,190.4276,189.9188,190.3925,49309.0
2022-01-18 15:50:00,217.14,217.41,216.57,216.63,58194.0,190.489,190.7259,189.989,190.0416,58194.0
2022-01-18 15:55:00,216.64,217.22,216.64,216.88,173612.0,190.0504,190.5592,190.0504,190.261,173612.0
2022-01-19 09:30:00,219.0,219.0,216.0,216.34,29787.0,192.1208,192.1208,189.489,189.7872,29787.0
2022-01-19 09:35:00,216.09,216.79,215.1,215.26,23791.0,189.5679,190.182,188.6994,188.8398,23791.0
2022-01-19 09:40:00,215.34,215.34,214.07,214.42,15513.0,188.91,188.91,187.7958,188.1029,15513.0
2022-01-19 09:45:00,214.11,214.31,212.59,212.59,14259.0,187.8309,188.0064,186.4975,186.4975,14259.0
2022-01-19 09:50:00,212.41,213.63,212.27,213.57,16864.0,186.3396,187.4098,186.2168,187.3572,16864.0
2022-01-19 09:55:00,213.58,214.04,212.99,213.27,16556.0,187.366,187.7695,186.8484,187.094,16556.0
2022-01-19 10:00:00,213.46,213.54,212.89,213.35,18086.0,187.2607,187.3309,186.7607,187.1642,18086.0
2022-01-19 10:05:00,213.18,213.76,212.67,213.52,15077.0,187.0151,187.5239,186.5677,187.3133,15077.0
2022-01-19 10:10:00,213.48,213.7,212.48,212.48,18106.0,187.2783,187.4713,186.401,186.401,18106.0
2022-01-19 10:15:00,212.56,212.62,211.72,211.86,7029.0,186.4712,186.5238,185.7343,185.8571,7029.0
2022-01-19 10:20:00,211.96,211.96,210.83,211.03,39947.0,185.9448,185.9448,184.9535,185.129,39947.0
2022-01-19 10:25:00,211.03,211.12,210.68,210.99,27269.0,185.129,185.2079,184.8219,185.0939,27269.0
2022-01-19 10:30:00,210.91,211.11,210.1,210.11,15593.0,185.0237,185.1991,184.3131,184.3219,15593.0
2022-01-19 10:35:00,210.31,211.99,210.31,211.99,10269.0,184.4973,185.9711,184.4973,185.9711,10269.0
2022-01-19 10:40:00,212.0,212.68,211.85,212.44,18050.0,185.9799,186.5764,185.8483,186.3659,18050.0
2022-01-19 10:45:00,212.56,212.85,212.32,212.4,13527.0,186.4712,186.7256,186.2606,186.3308,13527.0
2022-01-19 10:50:00,212.22,212.83,212.2,212.46,11059.0,186.1729,186.708,186.1554,186.3834,11059.0
2022-01-19 10:55:00,212.51,212.92,212.29,212.6,7967.0,186.4273,186.787,186.2343,186.5063,7967.0
2022-01-19 11:00:00,212.44,212.7,212.16,212.56,11608.0,186.3659,186.594,186.1203,186.4712,11608.0
2022-01-19 11:05:00,212.56,212.85,212.4,212.67,9187.0,186.4712,186.7256,186.3308,186.5677,9187.0
2022-01-19 11:10:00,212.68,212.95,212.67,212.71,12330.0,186.5764,186.8133,186.5677,186.6028,12330.0
2022-01-19 11:15:00,212.8,213.04,212.14,212.38,17868.0,186.6817,186.8923,186.1027,186.3133,17868.0
2022-01-19 11:20:00,212.36,212.5,212.0,212.26,26635.0,186.2957,186.4185,185.9799,186.208,26635.0
2022-01-19 11:25:00,212.28,212.44,212.03,212.09,14375.0,186.2255,186.3659,186.0062,186.0589,14375.0
2022-01-19 11:30:00,212.35,212.35,211.51,211.81,9784.0,186.287,186.287,185.55,185.8132,9784.0
2022-01-19 11:35:00,211.88,212.3,211.88,212.11,7365.0,185.8746,186.2431,185.8746,186.0764,7365.0
2022-01-19 11:40:00,212.01,212.01,211.8,211.82,4931.0,185.9887,185.9887,185.8045,185.822,4931.0
2022-01-19 11:45:00,211.79,212.14,211.67,212.08,13538.0,185.7957,186.1027,185.6904,186.0501,13538.0
2022-01-19 11:50:00,212.14,212.5,211.9,212.31,11343.0,186.1027,186.4185,185.8922,186.2519,11343.0
2022-01-19 11:55:00,212.22,212.4,212.09,212.18,43193.0,186.1729,186.3308,186.0589,186.1378,43193.0
2022-01-19 12:00:00,212.18,212.32,211.86,211.86,17354.0,186.1378,186.2606,185.8571,185.8571,17354.0
2022-01-19 12:05:00,211.95,212.03,211.63,211.63,4205.0,185.936,186.0062,185.6553,185.6553,4205.0
2022-01-19 12:10:00,211.65,211.9,211.57,211.76,6348.0,185.6729,185.8922,185.6027,185.7694,6348.0
2022-01-19 12:15:00,211.69,211.88,211.65,211.69,6217.0,185.708,185.8746,185.6729,185.708,6217.0
2022-01-19 12:20:00,211.61,211.72,211.41,211.68,3340.0,185.6378,185.7343,185.4623,185.6992,3340.0
2022-01-19 12:25:00,211.68,212.2,211.68,212.06,5159.0,185.6992,186.1554,185.6992,186.0325,5159.0
2022-01-19 12:30:00,212.02,212.16,211.74,211.76,9039.0,185.9975,186.1203,185.7518,185.7694,9039.0
2022-01-19 12:35:00,211.67,211.68,211.3,211.3,10586.0,185.6904,185.6992,185.3658,185.3658,10586.0
2022-01-19 12:40:00,211.14,211.42,211.14,211.39,3446.0,185.2255,185.4711,185.2255,185.4448,3446.0
2022-01-19 12:45:00,211.46,211.5,211.21,211.33,5939.0,185.5062,185.5413,185.2869,185.3921,5939.0
2022-01-19 12:50:00,211.29,211.53,211.18,211.18,7031.0,185.3571,185.5676,185.2606,185.2606,7031.0
2022-01-19 12:55:00,211.21,211.71,211.13,211.63,8806.0,185.2869,185.7255,185.2167,185.6553,8806.0
2022-01-19 13:00:00,211.59,211.59,211.24,211.51,7159.0,185.6202,185.6202,185.3132,185.55,7159.0
2022-01-19 13:05:00,211.51,211.74,211.29,211.43,13151.0,185.55,185.7518,185.3571,185.4799,13151.0
2022-01-19 13:10:00,211.53,211.68,211.45,211.6,7520.0,185.5676,185.6992,185.4974,185.629,7520.0
2022-01-19 13:15:00,211.64,211.81,211.39,211.56,27745.0,185.6641,185.8132,185.4448,185.5939,27745.0
2022-01-19 13:20:00,211.58,211.66,211.43,211.55,13510.0,185.6115,185.6816,185.4799,185.5851,13510.0
2022-01-19 13:25:00,211.66,211.67,211.34,211.35,17417.0,185.6816,185.6904,185.4009,185.4097,17417.0
2022-01-19 13:30:00,211.35,211.55,211.2,211.54,5359.0,185.4097,185.5851,185.2781,185.5764,5359.0
2022-01-19 13:35:00,211.5,211.5,211.27,211.33,6503.0,185.5413,185.5413,185.3395,185.3921,6503.0
2022-01-19 13:40:00,211.36,211.44,210.96,211.03,6179.0,185.4185,185.4886,185.0676,185.129,6179.0
2022-01-19 13:45:00,210.96,210.97,210.65,210.65,4572.0,185.0676,185.0763,184.7956,184.7956,4572.0
2022-01-19 13:50:00,210.63,210.68,210.41,210.65,10538.0,184.7781,184.8219,184.5851,184.7956,10538.0
2022-01-19 13:55:00,210.59,210.67,210.36,210.36,2925.0,184.743,184.8131,184.5412,184.5412,2925.0
2022-01-19 14:00:00,210.42,210.82,210.36,210.37,10675.0,184.5938,184.9447,184.5412,184.55,10675.0
2022-01-19 14:05:00,210.48,210.48,210.02,210.21,7704.0,184.6465,184.6465,184.2429,184.4096,7704.0
2022-01-19 14:10:00,210.09,210.24,210.07,210.19,7516.0,184.3043,184.4359,184.2868,184.3921,7516.0
2022-01-19 14:15:00,210.18,210.18,209.92,209.99,8871.0,184.3833,184.3833,184.1552,184.2166,8871.0
2022-01-19 14:20:00,209.99,210.12,209.85,210.12,7944.0,184.2166,184.3307,184.0938,184.3307,7944.0
2022-01-19 14:25:00,210.11,210.17,209.97,210.07,7650.0,184.3219,184.3745,184.1991,184.2868,7650.0
2022-01-19 14:30:00,209.93,210.0,209.59,209.79,5841.0,184.164,184.2254,183.8657,184.0412,5841.0
2022-01-19 14:35:00,209.9,210.21,209.79,210.06,12551.0,184.1377,184.4096,184.0412,184.278,12551.0
2022-01-19 14:40:00,210.11,210.21,209.86,210.12,18381.0,184.3219,184.4096,184.1026,184.3307,18381.0
2022-01-19 14:45:00,210.05,210.1,209.8,210.0,10471.0,184.2692,184.3131,184.0499,184.2254,10471.0
2022-01-19 14:50:00,210.03,210.11,209.87,210.11,4410.0,184.2517,184.3219,184.1113,184.3219,4410.0
2022-01-19 14:55:00,210.06,210.39,209.97,210.39,10855.0,184.278,184.5675,184.1991,184.5675,10855.0
2022-01-19 15:00:00,210.31,210.34,210.01,210.01,12246.0,184.4973,184.5237,184.2342,184.2342,12246.0
2022-01-19 15:05:00,210.04,210.17,209.91,210.09,32268.0,184.2605,184.3745,184.1464,184.3043,32268.0
2022-01-19 15:10:00,210.05,210.25,209.99,210.11,37125.0,184.2692,184.4447,184.2166,184.3219,37125.0
2022-01-19 15:15:00,210.14,210.15,209.79,209.86,8530.0,184.3482,184.357,184.0412,184.1026,8530.0
2022-01-19 15:20:00,209.89,209.98,209.78,209.84,6127.0,184.1289,184.2078,184.0324,184.085,6127.0
2022-01-19 15:25:00,209.88,210.16,209.88,210.03,12588.0,184.1201,184.3657,184.1201,184.2517,12588.0
2022-01-19 15:30:00,209.89,210.01,209.66,209.87,23198.0,184.1289,184.2342,183.9271,184.1113,23198.0
2022-01-19 15:35:00,209.92,210.0,209.61,209.75,12038.0,184.1552,184.2254,183.8832,184.0061,12038.0
2022-01-19 15:40:00,209.74,209.92,209.58,209.66,16662.0,183.9973,184.1552,183.8569,183.9271,16662.0
2022-01-19 15:45:00,209.6,209.85,209.42,209.68,61066.0,183.8745,184.0938,183.7166,183.9447,61066.0
2022-01-19 15:50:00,209.63,209.63,209.15,209.41,34411.0,183.9008,183.9008,183.4797,183.7078,34411.0
2022-01-19 15:55:00,209.34,209.4,208.4,208.52,154088.0,183.6464,183.699,182.8218,182.927,154088.0
2022-01-20 09:30:00,208.0,210.56,207.76,209.19,34509.0,182.4709,184.7166,182.2603,183.5148,34509.0
2022-01-20 09:35:00,209.33,209.33,206.86,206.86,13672.0,183.6376,183.6376,181.4708,181.4708,13672.0
2022-01-20 09:40:00,206.91,208.52,206.39,207.47,17742.0,181.5146,182.927,181.0585,182.0059,17742.0
2022-01-20 09:45:00,207.61,208.35,207.38,207.94,12858.0,182.1287,182.7779,181.9269,182.4182,12858.0
2022-01-20 09:50:00,207.97,208.39,207.67,208.13,37023.0,182.4445,182.813,182.1814,182.5849,37023.0
2022-01-20 09:55:00,208.21,209.52,207.82,209.31,53016.0,182.6551,183.8043,182.3129,183.6201,53016.0
2022-01-20 10:00:00,209.5,209.66,208.4,209.24,55808.0,183.7867,183.9271,182.8218,183.5587,55808.0
2022-01-20 10:05:00,209.07,210.2,208.94,209.39,31729.0,183.4095,184.4008,183.2955,183.6902,31729.0
2022-01-20 10:10:00,209.35,209.67,209.25,209.4,72841.0,183.6552,183.9359,183.5674,183.699,72841.0
2022-01-20 10:15:00,209.38,210.5,209.23,210.21,59952.0,183.6815,184.664,183.5499,184.4096,59952.0
2022-01-20 10:20:00,210.3,210.92,210.21,210.53,33352.0,184.4886,185.0325,184.4096,184.6903,33352.0
2022-01-20 10:25:00,210.47,210.66,210.1,210.61,25514.0,184.6377,184.8044,184.3131,184.7605,25514.0
2022-01-20 10:30:00,210.65,210.7,210.37,210.58,24125.0,184.7956,184.8395,184.55,184.7342,24125.0
2022-01-20 10:35:00,210.62,210.93,210.0,210.83,50374.0,184.7693,185.0412,184.2254,184.9535,50374.0
2022-01-20 10:40:00,210.83,210.98,210.0,210.42,34006.0,184.9535,185.0851,184.2254,184.5938,34006.0
2022-01-20 10:45:00,210.42,210.9,210.42,210.84,43612.0,184.5938,185.0149,184.5938,184.9623,43612.0
2022-01-20 10:50:00,210.86,210.95,210.64,210.71,16157.0,184.9798,185.0588,184.7868,184.8482,16157.0
2022-01-20 10:55:00,210.69,211.62,210.52,211.62,43936.0,184.8307,185.6465,184.6816,185.6465,43936.0
2022-01-20 11:00:00,211.61,211.72,211.16,211.17,14768.0,185.6378,185.7343,185.243,185.2518,14768.0
2022-01-20 11:05:00,211.27,211.34,210.94,211.06,9199.0,185.3395,185.4009,185.05,185.1553,9199.0
2022-01-20 11:10:00,210.98,211.08,210.4,210.4,14441.0,185.0851,185.1728,184.5763,184.5763,14441.0
2022-01-20 11:15:00,210.48,210.83,210.36,210.68,16242.0,184.6465,184.9535,184.5412,184.8219,16242.0
2022-01-20 11:20:00,210.78,210.95,210.44,210.94,7488.0,184.9096,185.0588,184.6114,185.05,7488.0
2022-01-20 11:25:00,211.01,211.01,210.3,210.62,8893.0,185.1114,185.1114,184.4886,184.7693,8893.0
2022-01-20 11:30:00,210.55,210.95,210.43,210.95,12249.0,184.7079,185.0588,184.6026,185.0588,12249.0
2022-01-20 11:35:00,211.11,211.49,210.87,211.18,17152.0,185.1991,185.5325,184.9886,185.2606,17152.0
2022-01-20 11:40:00,211.08,211.08,210.47,210.47,6718.0,185.1728,185.1728,184.6377,184.6377,6718.0
2022-01-20 11:45:00,210.53,210.68,210.41,210.41,4710.0,184.6903,184.8219,184.5851,184.5851,4710.0
2022-01-20 11:50:00,210.37,210.68,210.26,210.26,11829.0,184.55,184.8219,184.4535,184.4535,11829.0
2022-01-20 11:55:00,210.34,210.5,210.16,210.28,7593.0,184.5237,184.664,184.3657,184.471,7593.0
2022-01-20 12:00:00,210.34,210.61,210.34,210.57,9704.0,184.5237,184.7605,184.5237,184.7254,9704.0
2022-01-20 12:05:00,210.57,210.7,210.31,210.5,22387.0,184.7254,184.8395,184.4973,184.664,22387.0
2022-01-20 12:10:00,210.4,210.52,210.3,210.52,4300.0,184.5763,184.6816,184.4886,184.6816,4300.0
2022-01-20 12:15:00,210.53,210.53,210.04,210.04,13782.0,184.6903,184.6903,184.2605,184.2605,13782.0
2022-01-20 12:20:00,210.21,210.5,210.0,210.36,2319.0,184.4096,184.664,184.2254,184.5412,2319.0
2022-01-20 12:25:00,210.35,210.48,210.23,210.33,3847.0,184.5324,184.6465,184.4272,184.5149,3847.0
2022-01-20 12:30:00,210.34,210.5,210.2,210.3,4648.0,184.5237,184.664,184.4008,184.4886,4648.0
2022-01-20 12:35:00,210.34,210.41,210.13,210.19,9685.0,184.5237,184.5851,184.3394,184.3921,9685.0
2022-01-20 12:40:00,210.27,210.4,210.07,210.19,8331.0,184.4622,184.5763,184.2868,184.3921,8331.0
2022-01-20 12:45:00,210.19,210.3,209.98,210.13,7788.0,184.3921,184.4886,184.2078,184.3394,7788.0
2022-01-20 12:50:00,210.17,210.17,209.75,209.81,6509.0,184.3745,184.3745,184.0061,184.0587,6509.0
2022-01-20 12:55:00,209.79,210.05,209.79,210.04,5398.0,184.0412,184.2692,184.0412,184.2605,5398.0
2022-01-20 13:00:00,209.97,210.14,209.91,210.1,9444.0,184.1991,184.3482,184.1464,184.3131,9444.0
2022-01-20 13:05:00,210.1,210.1,209.69,209.82,6280.0,184.3131,184.3131,183.9534,184.0675,6280.0
2022-01-20 13:10:00,209.87,210.01,209.75,209.93,3961.0,184.1113,184.2342,184.0061,184.164,3961.0
2022-01-20 13:15:00,209.85,209.89,209.58,209.82,6696.0,184.0938,184.1289,183.8569,184.0675,6696.0
2022-01-20 13:20:00,209.82,209.96,209.66,209.9,20396.0,184.0675,184.1903,183.9271,184.1377,20396.0
2022-01-20 13:25:00,209.91,210.04,209.76,209.88,28438.0,184.1464,184.2605,184.0148,184.1201,28438.0
2022-01-20 13:30:00,209.8,209.92,209.66,209.9,6536.0,184.0499,184.1552,183.9271,184.1377,6536.0
2022-01-20 13:35:00,209.88,209.99,209.74,209.8,15596.0,184.1201,184.2166,183.9973,184.0499,15596.0
2022-01-20 13:40:00,209.77,209.95,209.68,209.68,14771.0,184.0236,184.1815,183.9447,183.9447,14771.0
2022-01-20 13:45:00,209.58,209.78,209.44,209.62,5044.0,183.8569,184.0324,183.7341,183.892,5044.0
2022-01-20 13:50:00,209.58,209.83,209.58,209.83,4663.0,183.8569,184.0762,183.8569,184.0762,4663.0
2022-01-20 13:55:00,209.87,210.04,209.69,209.98,17842.0,184.1113,184.2605,183.9534,184.2078,17842.0
2022-01-20 14:00:00,210.03,210.37,209.95,210.37,9410.0,184.2517,184.55,184.1815,184.55,9410.0
2022-01-20 14:05:00,210.53,210.55,210.3,210.38,7580.0,184.6903,184.7079,184.4886,184.5587,7580.0
2022-01-20 14:10:00,210.37,210.53,209.86,209.86,10732.0,184.55,184.6903,184.1026,184.1026,10732.0
2022-01-20 14:15:00,209.86,210.05,209.53,209.83,12599.0,184.1026,184.2692,183.8131,184.0762,12599.0
2022-01-20 14:20:00,209.85,209.93,209.59,209.77,5274.0,184.0938,184.164,183.8657,184.0236,5274.0
2022-01-20 14:25:00,209.76,209.89,209.4,209.4,7501.0,184.0148,184.1289,183.699,183.699,7501.0
2022-01-20 14:30:00,209.45,209.45,208.98,209.03,8146.0,183.7429,183.7429,183.3306,183.3744,8146.0
2022-01-20 14:35:00,209.09,209.19,208.81,209.04,4552.0,183.4271,183.5148,183.1814,183.3832,4552.0
2022-01-20 14:40:00,209.0,209.09,208.82,208.93,4355.0,183.3481,183.4271,183.1902,183.2867,4355.0
2022-01-20 14:45:00,209.04,209.36,208.94,209.25,7932.0,183.3832,183.6639,183.2955,183.5674,7932.0
2022-01-20 14:50:00,209.24,209.42,208.94,209.0,5978.0,183.5587,183.7166,183.2955,183.3481,5978.0
2022-01-20 14:55:00,209.06,209.33,208.99,209.32,5077.0,183.4008,183.6376,183.3393,183.6288,5077.0
2022-01-20 15:00:00,209.28,209.43,208.98,209.02,7968.0,183.5938,183.7253,183.3306,183.3657,7968.0
2022-01-20 15:05:00,208.89,208.89,208.64,208.69,24736.0,183.2516,183.2516,183.0323,183.0762,24736.0
2022-01-20 15:10:00,208.77,208.81,208.56,208.59,6632.0,183.1463,183.1814,182.9621,182.9884,6632.0
2022-01-20 15:15:00,208.69,209.18,208.59,209.14,11297.0,183.0762,183.506,182.9884,183.4709,11297.0
2022-01-20 15:20:00,209.1,209.19,208.69,208.84,6497.0,183.4358,183.5148,183.0762,183.2078,6497.0
2022-01-20 15:25:00,208.95,209.0,208.61,208.83,10366.0,183.3043,183.3481,183.006,183.199,10366.0
2022-01-20 15:30:00,208.64,208.75,208.47,208.5,9704.0,183.0323,183.1288,182.8832,182.9095,9704.0
2022-01-20 15:35:00,208.41,208.62,208.07,208.31,8302.0,182.8305,183.0148,182.5323,182.7428,8302.0
2022-01-20 15:40:00,208.34,208.42,207.77,207.77,15293.0,182.7691,182.8393,182.2691,182.2691,15293.0
2022-01-20 15:45:00,207.72,207.94,207.52,207.57,16316.0,182.2252,182.4182,182.0498,182.0936,16316.0
2022-01-20 15:50:00,207.52,207.9,206.83,206.89,29481.0,182.0498,182.3831,181.4445,181.4971,29481.0
2022-01-20 15:55:00,206.79,207.2,206.4,206.84,91532.0,181.4094,181.769,181.0672,181.4532,91532.0
2022-01-21 09:30:00,206.19,206.19,204.08,205.43,93004.0,180.883,180.883,179.032,180.2163,93004.0
2022-01-21 09:35:00,205.63,206.38,204.09,204.87,11440.0,180.3917,181.0497,179.0408,179.725,11440.0
2022-01-21 09:40:00,204.9,205.1,204.28,204.62,7092.0,179.7513,179.9268,179.2074,179.5057,7092.0
2022-01-21 09:45:00,204.71,206.14,204.49,206.06,9661.0,179.5847,180.8391,179.3917,180.769,9661.0
2022-01-21 09:50:00,205.9,206.03,205.0,205.27,11263.0,180.6286,180.7426,179.8391,180.0759,11263.0
2022-01-21 09:55:00,205.01,205.23,204.46,204.9,9478.0,179.8478,180.0408,179.3653,179.7513,9478.0
2022-01-21 10:00:00,204.72,205.21,204.35,204.8,9647.0,179.5934,180.0233,179.2688,179.6636,9647.0
2022-01-21 10:05:00,205.11,205.52,204.52,204.56,7413.0,179.9356,180.2952,179.418,179.4531,7413.0
2022-01-21 10:10:00,204.52,204.52,203.75,203.9,14104.0,179.418,179.418,178.7425,178.8741,14104.0
2022-01-21 10:15:00,203.98,204.13,203.49,203.78,8217.0,178.9443,179.0758,178.5144,178.7688,8217.0
2022-01-21 10:20:00,203.72,203.95,202.95,203.89,10380.0,178.7162,178.9179,178.0407,178.8653,10380.0
2022-01-21 10:25:00,203.76,204.51,203.74,203.98,11209.0,178.7513,179.4092,178.7337,178.9443,11209.0
2022-01-21 10:30:00,203.92,204.88,203.77,204.84,5808.0,178.8916,179.7338,178.76,179.6987,5808.0
2022-01-21 10:35:00,204.86,205.31,204.8,204.92,7092.0,179.7162,180.111,179.6636,179.7689,7092.0
2022-01-21 10:40:00,204.92,205.07,204.53,204.93,13295.0,179.7689,179.9005,179.4267,179.7777,13295.0
2022-01-21 10:45:00,204.93,205.67,204.75,205.56,10137.0,179.7777,180.4268,179.6197,180.3303,10137.0
2022-01-21 10:50:00,205.66,206.41,205.65,205.94,25633.0,180.4181,181.076,180.4093,180.6637,25633.0
2022-01-21 10:55:00,205.74,205.95,205.34,205.72,23835.0,180.4882,180.6725,180.1373,180.4707,23835.0
2022-01-21 11:00:00,205.76,205.79,205.04,205.04,20124.0,180.5058,180.5321,179.8742,179.8742,20124.0
2022-01-21 11:05:00,205.01,206.1,205.0,206.09,20742.0,179.8478,180.8041,179.8391,180.7953,20742.0
2022-01-21 11:10:00,205.93,205.93,205.43,205.57,23957.0,180.6549,180.6549,180.2163,180.3391,23957.0
2022-01-21 11:15:00,205.65,205.7,205.13,205.5,11869.0,180.4093,180.4531,179.9531,180.2777,11869.0
2022-01-21 11:20:00,205.47,206.05,205.34,205.91,14651.0,180.2514,180.7602,180.1373,180.6374,14651.0
2022-01-21 11:25:00,205.85,205.87,205.63,205.8,4346.0,180.5847,180.6023,180.3917,180.5409,4346.0
2022-01-21 11:30:00,205.73,205.8,205.25,205.34,13750.0,180.4795,180.5409,180.0584,180.1373,13750.0
2022-01-21 11:35:00,205.39,205.44,204.66,204.72,6642.0,180.1812,180.2251,179.5408,179.5934,6642.0
2022-01-21 11:40:00,204.7,204.75,204.14,204.32,15185.0,179.5759,179.6197,179.0846,179.2425,15185.0
2022-01-21 11:45:00,204.34,204.46,203.96,204.22,12825.0,179.2601,179.3653,178.9267,179.1548,12825.0
2022-01-21 11:50:00,204.24,204.29,203.28,203.43,61548.0,179.1723,179.2162,178.3302,178.4618,61548.0
2022-01-21 11:55:00,203.43,203.74,203.43,203.45,13335.0,178.4618,178.7337,178.4618,178.4793,13335.0
2022-01-21 12:00:00,203.44,203.44,202.53,202.95,18582.0,178.4705,178.4705,177.6722,178.0407,18582.0
2022-01-21 12:05:00,202.87,203.3,202.87,203.03,14180.0,177.9705,178.3477,177.9705,178.1109,14180.0
2022-01-21 12:10:00,202.97,203.13,202.53,203.12,20282.0,178.0582,178.1986,177.6722,178.1898,20282.0
2022-01-21 12:15:00,203.11,203.36,202.97,203.21,22664.0,178.181,178.4003,178.0582,178.2688,22664.0
2022-01-21 12:20:00,203.1,203.1,202.72,202.99,19198.0,178.1723,178.1723,177.8389,178.0758,19198.0
2022-01-21 12:25:00,202.91,203.19,202.82,203.11,15760.0,178.0056,178.2512,177.9266,178.181,15760.0
2022-01-21 12:30:00,203.17,203.32,202.96,203.25,11976.0,178.2337,178.3653,178.0494,178.3039,11976.0
2022-01-21 12:35:00,203.32,203.51,202.8,203.18,20757.0,178.3653,178.5319,177.9091,178.2424,20757.0
2022-01-21 12:40:00,203.14,203.44,202.74,202.76,11852.0,178.2074,178.4705,177.8564,177.874,11852.0
2022-01-21 12:45:00,202.73,202.85,202.29,202.29,11478.0,177.8477,177.9529,177.4617,177.4617,11478.0
2022-01-21 12:50:00,202.33,202.61,202.12,202.38,13490.0,177.4968,177.7424,177.3125,177.5406,13490.0
2022-01-21 12:55:00,202.35,202.91,202.28,202.45,14603.0,177.5143,178.0056,177.4529,177.602,14603.0
2022-01-21 13:00:00,202.54,202.65,202.29,202.56,13637.0,177.681,177.7775,177.4617,177.6985,13637.0
2022-01-21 13:05:00,202.59,202.66,202.35,202.35,14025.0,177.7249,177.7863,177.5143,177.5143,14025.0
2022-01-21 13:10:00,202.41,203.24,202.4,203.24,16157.0,177.5669,178.2951,177.5582,178.2951,16157.0
2022-01-21 13:15:00,203.14,203.14,202.43,202.55,10428.0,178.2074,178.2074,177.5845,177.6898,10428.0
2022-01-21 13:20:00,202.53,202.53,202.14,202.23,8835.0,177.6722,177.6722,177.3301,177.409,8835.0
2022-01-21 13:25:00,202.19,202.33,201.95,202.15,11073.0,177.374,177.4968,177.1634,177.3389,11073.0
2022-01-21 13:30:00,202.14,202.42,202.02,202.24,18073.0,177.3301,177.5757,177.2248,177.4178,18073.0
2022-01-21 13:35:00,202.2,202.71,202.1,202.49,15140.0,177.3827,177.8301,177.295,177.6371,15140.0
2022-01-21 13:40:00,202.52,202.64,202.38,202.49,18819.0,177.6634,177.7687,177.5406,177.6371,18819.0
2022-01-21 13:45:00,202.49,203.89,201.63,202.22,48539.0,177.6371,178.8653,176.8827,177.4003,48539.0
2022-01-21 13:50:00,202.26,202.41,202.05,202.29,13290.0,177.4354,177.5669,177.2511,177.4617,13290.0
2022-01-21 13:55:00,202.29,202.36,201.6,201.99,10646.0,177.4617,177.5231,176.8564,177.1985,10646.0
2022-01-21 14:00:00,202.02,202.17,201.8,202.04,7120.0,177.2248,177.3564,177.0318,177.2424,7120.0
2022-01-21 14:05:00,202.16,202.32,201.73,201.81,12687.0,177.3476,177.488,176.9704,177.0406,12687.0
2022-01-21 14:10:00,201.81,201.87,201.49,201.6,11296.0,177.0406,177.0932,176.7599,176.8564,11296.0
2022-01-21 14:15:00,201.52,201.91,201.52,201.73,12405.0,176.7862,177.1283,176.7862,176.9704,12405.0
2022-01-21 14:20:00,201.59,202.04,201.37,202.04,11605.0,176.8476,177.2424,176.6546,177.2424,11605.0
2022-01-21 14:25:00,201.99,202.01,201.36,201.46,14556.0,177.1985,177.216,176.6458,176.7335,14556.0
2022-01-21 14:30:00,201.45,201.73,201.32,201.49,9842.0,176.7248,176.9704,176.6107,176.7599,9842.0
2022-01-21 14:35:00,201.5,201.51,201.12,201.36,26641.0,176.7686,176.7774,176.4353,176.6458,26641.0
2022-01-21 14:40:00,201.35,201.39,201.21,201.22,5541.0,176.637,176.6721,176.5142,176.523,5541.0
2022-01-21 14:45:00,201.22,201.42,201.06,201.29,9191.0,176.523,176.6985,176.3826,176.5844,9191.0
2022-01-21 14:50:00,201.24,201.25,200.68,200.78,16862.0,176.5406,176.5493,176.0493,176.137,16862.0
2022-01-21 14:55:00,200.81,200.84,200.29,200.29,13437.0,176.1633,176.1896,175.7071,175.7071,13437.0
2022-01-21 15:00:00,200.28,200.68,200.28,200.46,24834.0,175.6984,176.0493,175.6984,175.8563,24834.0
2022-01-21 15:05:00,200.46,200.5,199.8,199.91,23552.0,175.8563,175.8914,175.2773,175.3738,23552.0
2022-01-21 15:10:00,199.86,199.95,199.58,199.91,36808.0,175.3299,175.4089,175.0843,175.3738,36808.0
2022-01-21 15:15:00,199.9,200.55,199.61,200.25,45441.0,175.365,175.9352,175.1106,175.6721,45441.0
2022-01-21 15:20:00,200.28,200.37,199.92,200.15,62310.0,175.6984,175.7773,175.3826,175.5843,62310.0
2022-01-21 15:25:00,200.15,200.15,199.4,199.57,46195.0,175.5843,175.5843,174.9264,175.0755,46195.0
2022-01-21 15:30:00,199.56,200.07,199.55,200.0,61979.0,175.0667,175.5142,175.058,175.4527,61979.0
2022-01-21 15:35:00,199.96,200.61,199.89,200.6,33081.0,175.4177,175.9879,175.3562,175.9791,33081.0
2022-01-21 15:40:00,200.62,201.31,200.62,201.01,32947.0,175.9966,176.602,175.9966,176.3388,32947.0
2022-01-21 15:45:00,200.89,201.54,200.53,201.38,47753.0,176.2335,176.8037,175.9177,176.6634,47753.0
2022-01-21 15:50:00,201.32,201.41,200.5,200.69,33854.0,176.6107,176.6897,175.8914,176.0581,33854.0
2022-01-21 15:55:00,200.66,201.47,200.37,200.89,113088.0,176.0317,176.7423,175.7773,176.2335,113088.0
2022-01-24 09:30:00,196.55,199.08,196.55,197.55,77929.0,172.4262,174.6457,172.4262,173.3034,77929.0
2022-01-24 09:35:00,197.63,199.33,197.49,199.04,13522.0,173.3736,174.865,173.2508,174.6106,13522.0
2022-01-24 09:40:00,199.06,199.99,198.47,198.47,15857.0,174.6281,175.444,174.1105,174.1105,15857.0
2022-01-24 09:45:00,198.38,198.38,196.36,196.65,25789.0,174.0316,174.0316,172.2595,172.5139,25789.0
2022-01-24 09:50:00,196.55,197.71,196.19,196.64,18631.0,172.4262,173.4438,172.1104,172.5051,18631.0
2022-01-24 09:55:00,196.8,197.79,196.8,197.12,21991.0,172.6455,173.514,172.6455,172.9262,21991.0
2022-01-24 10:00:00,197.22,197.72,196.25,196.25,13380.0,173.014,173.4526,172.163,172.163,13380.0
2022-01-24 10:05:00,196.38,196.9,195.48,195.79,23819.0,172.277,172.7332,171.4875,171.7595,23819.0
2022-01-24 10:10:00,195.86,196.18,195.29,195.82,14473.0,171.8209,172.1016,171.3208,171.7858,14473.0
2022-01-24 10:15:00,195.88,196.42,195.37,196.09,11760.0,171.8384,172.3121,171.391,172.0226,11760.0
2022-01-24 10:20:00,196.09,197.45,196.01,197.45,8816.0,172.0226,173.2157,171.9525,173.2157,8816.0
2022-01-24 10:25:00,197.61,197.96,197.24,197.7,10835.0,173.3561,173.6631,173.0315,173.435,10835.0
2022-01-24 10:30:00,197.72,198.17,197.6,198.01,16000.0,173.4526,173.8474,173.3473,173.707,16000.0
2022-01-24 10:35:00,197.85,198.39,197.73,198.25,18700.0,173.5666,174.0403,173.4614,173.9175,18700.0
2022-01-24 10:40:00,198.17,198.51,197.9,198.4,11511.0,173.8474,174.1456,173.6105,174.0491,11511.0
2022-01-24 10:45:00,198.48,198.5,196.93,197.15,12496.0,174.1193,174.1368,172.7595,172.9525,12496.0
2022-01-24 10:50:00,197.24,197.61,196.91,197.39,20128.0,173.0315,173.3561,172.742,173.1631,20128.0
2022-01-24 10:55:00,197.41,197.55,196.88,197.09,27952.0,173.1806,173.3034,172.7157,172.8999,27952.0
2022-01-24 11:00:00,197.12,197.83,197.06,197.7,5927.0,172.9262,173.5491,172.8736,173.435,5927.0
2022-01-24 11:05:00,197.57,197.61,196.94,197.3,8764.0,173.321,173.3561,172.7683,173.0841,8764.0
2022-01-24 11:10:00,197.3,197.3,196.58,196.6,6622.0,173.0841,173.0841,172.4525,172.47,6622.0
2022-01-24 11:15:00,196.71,197.06,196.4,197.06,13438.0,172.5665,172.8736,172.2946,172.8736,13438.0
2022-01-24 11:20:00,197.07,197.77,197.07,197.69,12856.0,172.8824,173.4964,172.8824,173.4263,12856.0
2022-01-24 11:25:00,197.48,197.75,197.13,197.75,6133.0,173.242,173.4789,172.935,173.4789,6133.0
2022-01-24 11:30:00,197.94,198.39,197.6,197.95,7696.0,173.6456,174.0403,173.3473,173.6544,7696.0
2022-01-24 11:35:00,198.14,198.16,197.3,197.73,12639.0,173.821,173.8386,173.0841,173.4614,12639.0
2022-01-24 11:40:00,197.75,197.79,196.77,196.86,8848.0,173.4789,173.514,172.6192,172.6981,8848.0
2022-01-24 11:45:00,196.93,196.95,195.65,195.81,17294.0,172.7595,172.7771,171.6366,171.777,17294.0
2022-01-24 11:50:00,195.95,196.47,195.94,196.35,11637.0,171.8998,172.356,171.8911,172.2507,11637.0
2022-01-24 11:55:00,196.4,196.79,196.08,196.79,34714.0,172.2946,172.6367,172.0139,172.6367,34714.0
2022-01-24 12:00:00,196.72,196.85,195.85,195.97,10691.0,172.5753,172.6894,171.8121,171.9174,10691.0
2022-01-24 12:05:00,195.92,196.47,195.75,195.92,13122.0,171.8735,172.356,171.7244,171.8735,13122.0
2022-01-24 12:10:00,195.83,196.08,195.25,195.46,11680.0,171.7946,172.0139,171.2857,171.47,11680.0
2022-01-24 12:15:00,195.28,195.36,194.64,195.2,13068.0,171.3121,171.3822,170.7506,171.2419,13068.0
2022-01-24 12:20:00,195.16,195.61,194.89,195.03,8924.0,171.2068,171.6016,170.9699,171.0927,8924.0
2022-01-24 12:25:00,195.02,195.5,194.46,195.5,15292.0,171.084,171.5051,170.5927,171.5051,15292.0
2022-01-24 12:30:00,195.55,195.59,194.88,195.33,12433.0,171.5489,171.584,170.9612,171.3559,12433.0
2022-01-24 12:35:00,195.32,195.34,194.9,195.32,9462.0,171.3471,171.3647,170.9787,171.3471,9462.0
2022-01-24 12:40:00,195.32,195.96,195.17,195.82,18558.0,171.3471,171.9086,171.2156,171.7858,18558.0
2022-01-24 12:45:00,195.75,195.75,195.16,195.73,47298.0,171.7244,171.7244,171.2068,171.7068,47298.0
2022-01-24 12:50:00,195.51,196.63,195.35,196.62,11241.0,171.5138,172.4964,171.3735,172.4876,11241.0
2022-01-24 12:55:00,196.61,196.82,196.27,196.42,17663.0,172.4788,172.663,172.1805,172.3121,17663.0
2022-01-24 13:00:00,196.51,196.75,196.16,196.66,17926.0,172.3911,172.6016,172.0841,172.5227,17926.0
2022-01-24 13:05:00,196.57,197.57,196.33,197.0,27907.0,172.4437,173.321,172.2332,172.821,27907.0
2022-01-24 13:10:00,197.14,197.33,196.62,197.28,29507.0,172.9438,173.1104,172.4876,173.0666,29507.0
2022-01-24 13:15:00,197.28,197.68,197.18,197.57,6727.0,173.0666,173.4175,172.9789,173.321,6727.0
2022-01-24 13:20:00,197.61,197.93,196.82,196.82,31117.0,173.3561,173.6368,172.663,172.663,31117.0
2022-01-24 13:25:00,196.87,197.25,196.48,196.64,17633.0,172.7069,173.0403,172.3648,172.5051,17633.0
2022-01-24 13:30:00,196.67,197.68,196.67,197.67,9027.0,172.5315,173.4175,172.5315,173.4087,9027.0
2022-01-24 13:35:00,197.47,197.62,197.04,197.61,8625.0,173.2333,173.3649,172.856,173.3561,8625.0
2022-01-24 13:40:00,197.61,197.61,197.08,197.21,17971.0,173.3561,173.3561,172.8911,173.0052,17971.0
2022-01-24 13:45:00,197.33,198.04,197.33,197.82,15147.0,173.1104,173.7333,173.1104,173.5403,15147.0
2022-01-24 13:50:00,197.98,198.17,197.72,198.17,13122.0,173.6807,173.8474,173.4526,173.8474,13122.0
2022-01-24 13:55:00,198.28,198.64,198.01,198.56,10100.0,173.9438,174.2597,173.707,174.1895,10100.0
2022-01-24 14:00:00,198.48,199.55,198.48,198.96,15750.0,174.1193,175.058,174.1193,174.5404,15750.0
2022-01-24 14:05:00,199.11,199.29,198.8,199.02,10649.0,174.672,174.8299,174.4,174.593,10649.0
2022-01-24 14:10:00,199.3,199.3,198.34,198.34,11661.0,174.8387,174.8387,173.9965,173.9965,11661.0
2022-01-24 14:15:00,198.58,198.61,197.74,197.91,12955.0,174.207,174.2333,173.4701,173.6193,12955.0
2022-01-24 14:20:00,197.92,198.37,197.55,197.82,13601.0,173.628,174.0228,173.3034,173.5403,13601.0
2022-01-24 14:25:00,197.64,198.22,197.54,198.17,13003.0,173.3824,173.8912,173.2947,173.8474,13003.0
2022-01-24 14:30:00,198.22,198.6,198.22,198.22,12590.0,173.8912,174.2246,173.8912,173.8912,12590.0
2022-01-24 14:35:00,198.33,198.57,197.92,198.23,9615.0,173.9877,174.1983,173.628,173.9,9615.0
2022-01-24 14:40:00,198.08,198.42,198.01,198.13,13616.0,173.7684,174.0667,173.707,173.8123,13616.0
2022-01-24 14:45:00,198.12,198.17,197.43,198.17,10385.0,173.8035,173.8474,173.1982,173.8474,10385.0
2022-01-24 14:50:00,198.42,198.73,198.1,198.61,11370.0,174.0667,174.3386,173.7859,174.2333,11370.0
2022-01-24 14:55:00,198.6,199.72,198.52,199.72,20204.0,174.2246,175.2071,174.1544,175.2071,20204.0
2022-01-24 15:00:00,199.81,200.7,199.76,200.64,53041.0,175.2861,176.0668,175.2422,176.0142,53041.0
2022-01-24 15:05:00,200.62,200.71,199.96,200.47,11050.0,175.9966,176.0756,175.4177,175.8651,11050.0
2022-01-24 15:10:00,200.47,201.17,200.46,201.17,30413.0,175.8651,176.4791,175.8563,176.4791,30413.0
2022-01-24 15:15:00,201.17,201.59,200.79,201.0,35235.0,176.4791,176.8476,176.1458,176.33,35235.0
2022-01-24 15:20:00,201.06,201.99,201.06,201.83,24978.0,176.3826,177.1985,176.3826,177.0581,24978.0
2022-01-24 15:25:00,202.02,202.21,201.37,201.89,22430.0,177.2248,177.3915,176.6546,177.1108,22430.0
2022-01-24 15:30:00,201.68,203.3,201.4,203.21,27540.0,176.9265,178.3477,176.6809,178.2688,27540.0
2022-01-24 15:35:00,203.24,203.33,202.74,203.25,14103.0,178.2951,178.374,177.8564,178.3039,14103.0
2022-01-24 15:40:00,203.23,203.3,202.01,202.25,21030.0,178.2863,178.3477,177.216,177.4266,21030.0
2022-01-24 15:45:00,202.28,203.79,202.28,203.77,50213.0,177.4529,178.7776,177.4529,178.76,50213.0
2022-01-24 15:50:00,203.87,204.86,203.85,204.24,47467.0,178.8478,179.7162,178.8302,179.1723,47467.0
2022-01-24 15:55:00,204.36,204.79,203.62,204.09,137658.0,179.2776,179.6548,178.6284,179.0408,137658.0
2022-01-25 09:30:00,202.35,203.14,201.67,203.11,21856.0,177.5143,178.2074,176.9178,178.181,21856.0
2022-01-25 09:35:00,202.46,203.12,201.66,202.18,14101.0,177.6108,178.1898,176.909,177.3652,14101.0
2022-01-25 09:40:00,202.51,202.96,201.51,201.66,13769.0,177.6547,178.0494,176.7774,176.909,13769.0
2022-01-25 09:45:00,201.66,201.78,200.57,200.78,14046.0,176.909,177.0143,175.9528,176.137,14046.0
2022-01-25 09:50:00,200.8,201.27,200.22,200.31,10823.0,176.1546,176.5669,175.6457,175.7247,10823.0
2022-01-25 09:55:00,200.31,200.97,200.07,200.9,7834.0,175.7247,176.3037,175.5142,176.2423,7834.0
2022-01-25 10:00:00,200.51,200.87,199.08,199.3,14512.0,175.9001,176.216,174.6457,174.8387,14512.0
2022-01-25 10:05:00,199.5,199.91,199.23,199.91,9429.0,175.0141,175.3738,174.7773,175.3738,9429.0
2022-01-25 10:10:00,199.69,200.85,199.14,200.85,4898.0,175.1808,176.1984,174.6983,176.1984,4898.0
2022-01-25 10:15:00,200.61,202.07,200.52,201.78,18608.0,175.9879,177.2687,175.9089,177.0143,18608.0
2022-01-25 10:20:00,201.65,202.5,201.48,202.24,13155.0,176.9002,177.6459,176.7511,177.4178,13155.0
2022-01-25 10:25:00,202.11,203.16,202.11,203.07,9690.0,177.3038,178.2249,177.3038,178.1459,9690.0
2022-01-25 10:30:00,203.25,203.25,202.58,203.2,7806.0,178.3039,178.3039,177.7161,178.26,7806.0
2022-01-25 10:35:00,203.11,203.32,202.33,203.01,11655.0,178.181,178.3653,177.4968,178.0933,11655.0
2022-01-25 10:40:00,203.16,203.64,202.87,203.64,9158.0,178.2249,178.646,177.9705,178.646,9158.0
2022-01-25 10:45:00,203.65,203.91,203.14,203.61,27399.0,178.6548,178.8828,178.2074,178.6197,27399.0
2022-01-25 10:50:00,203.51,203.7,202.87,203.02,27490.0,178.5319,178.6986,177.9705,178.1021,27490.0
2022-01-25 10:55:00,203.05,203.05,202.23,202.23,4298.0,178.1284,178.1284,177.409,177.409,4298.0
2022-01-25 11:00:00,202.24,202.58,202.12,202.58,7852.0,177.4178,177.7161,177.3125,177.7161,7852.0
2022-01-25 11:05:00,202.59,202.76,201.9,202.57,15919.0,177.7249,177.874,177.1195,177.7073,15919.0
2022-01-25 11:10:00,202.57,202.69,201.75,202.33,10750.0,177.7073,177.8126,176.988,177.4968,10750.0
2022-01-25 11:15:00,202.23,203.57,202.19,203.52,11844.0,177.409,178.5846,177.374,178.5407,11844.0
2022-01-25 11:20:00,203.49,203.98,203.4,203.66,8565.0,178.5144,178.9443,178.4354,178.6635,8565.0
2022-01-25 11:25:00,203.86,204.13,203.26,203.62,11348.0,178.839,179.0758,178.3126,178.6284,11348.0
2022-01-25 11:30:00,203.7,203.7,202.6,202.75,12386.0,178.6986,178.6986,177.7336,177.8652,12386.0
2022-01-25 11:35:00,202.81,202.98,201.77,202.03,12414.0,177.9179,178.067,177.0055,177.2336,12414.0
2022-01-25 11:40:00,201.89,202.77,201.81,202.72,9309.0,177.1108,177.8828,177.0406,177.8389,9309.0
2022-01-25 11:45:00,202.72,203.12,202.72,202.94,8513.0,177.8389,178.1898,177.8389,178.0319,8513.0
2022-01-25 11:50:00,202.93,203.41,202.72,203.39,6929.0,178.0231,178.4442,177.8389,178.4267,6929.0
2022-01-25 11:55:00,203.27,203.3,202.16,202.19,7897.0,178.3214,178.3477,177.3476,177.374,7897.0
2022-01-25 12:00:00,202.12,202.37,201.89,202.19,8400.0,177.3125,177.5319,177.1108,177.374,8400.0
2022-01-25 12:05:00,202.49,202.96,202.24,202.56,5958.0,177.6371,178.0494,177.4178,177.6985,5958.0
2022-01-25 12:10:00,202.65,202.71,202.39,202.69,5653.0,177.7775,177.8301,177.5494,177.8126,5653.0
2022-01-25 12:15:00,202.86,202.91,201.96,202.27,10199.0,177.9617,178.0056,177.1722,177.4441,10199.0
2022-01-25 12:20:00,202.41,203.42,202.41,203.31,11378.0,177.5669,178.453,177.5669,178.3565,11378.0
2022-01-25 12:25:00,203.43,203.44,202.48,202.65,14075.0,178.4618,178.4705,177.6284,177.7775,14075.0
2022-01-25 12:30:00,202.57,202.66,202.02,202.29,6357.0,177.7073,177.7863,177.2248,177.4617,6357.0
2022-01-25 12:35:00,202.43,202.5,202.3,202.38,4364.0,177.5845,177.6459,177.4705,177.5406,4364.0
2022-01-25 12:40:00,202.46,202.54,202.14,202.26,5913.0,177.6108,177.681,177.3301,177.4354,5913.0
2022-01-25 12:45:00,202.36,202.36,201.86,202.04,4152.0,177.5231,177.5231,177.0845,177.2424,4152.0
2022-01-25 12:50:00,202.05,202.44,201.97,202.33,10702.0,177.2511,177.5933,177.181,177.4968,10702.0
2022-01-25 12:55:00,202.32,202.85,202.22,202.85,2203.0,177.488,177.9529,177.4003,177.9529,2203.0
2022-01-25 13:00:00,202.84,202.84,202.27,202.63,4046.0,177.9442,177.9442,177.4441,177.7599,4046.0
2022-01-25 13:05:00,202.72,202.72,202.17,202.63,4094.0,177.8389,177.8389,177.3564,177.7599,4094.0
2022-01-25 13:10:00,202.62,203.04,202.41,203.04,3809.0,177.7512,178.1196,177.5669,178.1196,3809.0
2022-01-25 13:15:00,202.95,203.14,202.84,203.09,8378.0,178.0407,178.2074,177.9442,178.1635,8378.0
2022-01-25 13:20:00,203.03,203.09,202.8,203.06,2919.0,178.1109,178.1635,177.9091,178.1372,2919.0
2022-01-25 13:25:00,203.07,203.74,203.07,203.55,9129.0,178.1459,178.7337,178.1459,178.567,9129.0
2022-01-25 13:30:00,203.54,203.86,203.44,203.78,7157.0,178.5583,178.839,178.4705,178.7688,7157.0
2022-01-25 13:35:00,203.8,204.01,203.57,203.93,8543.0,178.7863,178.9706,178.5846,178.9004,8543.0
2022-01-25 13:40:00,204.05,204.05,203.68,204.04,5648.0,179.0057,179.0057,178.6811,178.9969,5648.0
2022-01-25 13:45:00,204.17,204.57,203.99,204.49,7902.0,179.1109,179.4618,178.953,179.3917,7902.0
2022-01-25 13:50:00,204.42,204.74,204.31,204.74,3132.0,179.3302,179.611,179.2338,179.611,3132.0
2022-01-25 13:55:00,204.61,204.95,204.61,204.8,4666.0,179.4969,179.7952,179.4969,179.6636,4666.0
2022-01-25 14:00:00,204.88,204.88,204.22,204.22,10251.0,179.7338,179.7338,179.1548,179.1548,10251.0
2022-01-25 14:05:00,204.24,204.31,203.95,204.09,10899.0,179.1723,179.2338,178.9179,179.0408,10899.0
2022-01-25 14:10:00,204.06,204.91,204.05,204.87,6990.0,179.0144,179.7601,179.0057,179.725,6990.0
2022-01-25 14:15:00,204.9,205.52,204.87,205.52,10214.0,179.7513,180.2952,179.725,180.2952,10214.0
2022-01-25 14:20:00,205.38,205.59,205.25,205.32,9807.0,180.1724,180.3566,180.0584,180.1198,9807.0
2022-01-25 14:25:00,205.37,205.37,204.98,205.06,9310.0,180.1636,180.1636,179.8215,179.8917,9310.0
2022-01-25 14:30:00,205.15,205.29,204.63,204.63,6858.0,179.9707,180.0935,179.5145,179.5145,6858.0
2022-01-25 14:35:00,204.74,205.01,204.62,204.9,6786.0,179.611,179.8478,179.5057,179.7513,6786.0
2022-01-25 14:40:00,205.1,205.34,205.08,205.31,6322.0,179.9268,180.1373,179.9092,180.111,6322.0
2022-01-25 14:45:00,205.2,205.59,205.18,205.37,7689.0,180.0145,180.3566,179.997,180.1636,7689.0
2022-01-25 14:50:00,205.27,205.81,205.27,205.81,5518.0,180.0759,180.5496,180.0759,180.5496,5518.0
2022-01-25 14:55:00,205.77,206.28,205.69,205.95,10309.0,180.5146,180.962,180.4444,180.6725,10309.0
2022-01-25 15:00:00,205.95,205.95,205.53,205.63,9023.0,180.6725,180.6725,180.304,180.3917,9023.0
2022-01-25 15:05:00,205.56,205.66,205.25,205.38,8631.0,180.3303,180.4181,180.0584,180.1724,8631.0
2022-01-25 15:10:00,205.32,205.42,205.04,205.38,8353.0,180.1198,180.2075,179.8742,180.1724,8353.0
2022-01-25 15:15:00,205.45,205.89,205.38,205.78,11983.0,180.2338,180.6198,180.1724,180.5233,11983.0
2022-01-25 15:20:00,205.87,205.88,204.95,204.97,11375.0,180.6023,180.6111,179.7952,179.8127,11375.0
2022-01-25 15:25:00,204.74,204.86,204.5,204.52,12614.0,179.611,179.7162,179.4004,179.418,12614.0
2022-01-25 15:30:00,204.63,204.63,204.22,204.39,12546.0,179.5145,179.5145,179.1548,179.3039,12546.0
2022-01-25 15:35:00,204.39,205.0,204.22,205.0,10038.0,179.3039,179.8391,179.1548,179.8391,10038.0
2022-01-25 15:40:00,205.01,205.22,204.79,204.81,10874.0,179.8478,180.0321,179.6548,179.6724,10874.0
2022-01-25 15:45:00,204.93,205.32,204.46,204.54,16657.0,179.7777,180.1198,179.3653,179.4355,16657.0
2022-01-25 15:50:00,204.26,204.57,204.1,204.17,30549.0,179.1899,179.4618,179.0495,179.1109,30549.0
2022-01-25 15:55:00,204.03,204.73,203.98,204.16,78701.0,178.9881,179.6022,178.9443,179.1022,78701.0
2022-01-26 09:30:00,206.82,206.82,205.3,205.3,28175.0,181.4357,181.4357,180.1022,180.1022,28175.0
2022-01-26 09:35:00,204.95,205.33,204.54,205.13,9200.0,179.7952,180.1286,179.4355,179.9531,9200.0
2022-01-26 09:40:00,205.15,206.04,204.76,206.04,9858.0,179.9707,180.7514,179.6285,180.7514,9858.0
2022-01-26 09:45:00,206.21,208.09,206.19,207.99,10259.0,180.9006,182.5498,180.883,182.4621,10259.0
2022-01-26 09:50:00,208.0,208.81,207.99,208.73,18597.0,182.4709,183.1814,182.4621,183.1113,18597.0
2022-01-26 09:55:00,208.88,208.92,208.11,208.13,17072.0,183.2428,183.2779,182.5674,182.5849,17072.0
2022-01-26 10:00:00,208.22,208.22,207.62,207.92,11568.0,182.6639,182.6639,182.1375,182.4007,11568.0
2022-01-26 10:05:00,207.91,208.05,207.44,207.58,12424.0,182.3919,182.5147,181.9796,182.1024,12424.0
2022-01-26 10:10:00,207.6,207.68,207.21,207.48,15885.0,182.1199,182.1901,181.7778,182.0147,15885.0
2022-01-26 10:15:00,207.46,207.48,206.83,207.31,11879.0,181.9971,182.0147,181.4445,181.8655,11879.0
2022-01-26 10:20:00,207.5,208.11,206.89,207.09,11427.0,182.0322,182.5674,181.4971,181.6725,11427.0
2022-01-26 10:25:00,206.89,206.97,205.8,206.21,6167.0,181.4971,181.5673,180.5409,180.9006,6167.0
2022-01-26 10:30:00,205.8,206.11,205.35,205.76,9169.0,180.5409,180.8128,180.1461,180.5058,9169.0
2022-01-26 10:35:00,205.78,206.29,205.29,205.55,10205.0,180.5233,180.9707,180.0935,180.3216,10205.0
2022-01-26 10:40:00,205.74,206.14,205.67,205.87,7606.0,180.4882,180.8391,180.4268,180.6023,7606.0
2022-01-26 10:45:00,205.84,206.3,205.74,206.03,12467.0,180.576,180.9795,180.4882,180.7426,12467.0
2022-01-26 10:50:00,206.02,206.41,205.88,206.26,7899.0,180.7339,181.076,180.6111,180.9444,7899.0
2022-01-26 10:55:00,206.31,206.44,205.82,205.93,10369.0,180.9883,181.1023,180.5584,180.6549,10369.0
2022-01-26 11:00:00,205.85,206.67,205.65,206.55,7659.0,180.5847,181.3041,180.4093,181.1988,7659.0
2022-01-26 11:05:00,206.69,207.26,206.59,207.1,11928.0,181.3216,181.8217,181.2339,181.6813,11928.0
2022-01-26 11:10:00,207.09,207.68,207.08,207.52,9947.0,181.6725,182.1901,181.6638,182.0498,9947.0
2022-01-26 11:15:00,207.51,207.72,207.04,207.42,13611.0,182.041,182.2252,181.6287,181.962,13611.0
2022-01-26 11:20:00,207.45,207.6,206.98,207.24,5614.0,181.9884,182.1199,181.576,181.8041,5614.0
2022-01-26 11:25:00,207.47,207.59,207.11,207.3,5319.0,182.0059,182.1112,181.6901,181.8568,5319.0
2022-01-26 11:30:00,207.28,207.43,206.6,207.04,8515.0,181.8392,181.9708,181.2427,181.6287,8515.0
2022-01-26 11:35:00,206.93,207.13,206.55,206.91,8975.0,181.5322,181.7076,181.1988,181.5146,8975.0
2022-01-26 11:40:00,206.9,207.23,206.82,206.9,7827.0,181.5059,181.7954,181.4357,181.5059,7827.0
2022-01-26 11:45:00,206.89,206.94,206.46,206.48,7060.0,181.4971,181.541,181.1199,181.1374,7060.0
2022-01-26 11:50:00,206.4,206.89,206.37,206.62,3238.0,181.0672,181.4971,181.0409,181.2602,3238.0
2022-01-26 11:55:00,206.68,207.06,206.54,206.7,10514.0,181.3129,181.6462,181.19,181.3304,10514.0
2022-01-26 12:00:00,206.73,207.04,206.66,206.68,5923.0,181.3567,181.6287,181.2953,181.3129,5923.0
2022-01-26 12:05:00,206.73,206.87,206.6,206.67,31274.0,181.3567,181.4795,181.2427,181.3041,31274.0
2022-01-26 12:10:00,206.78,207.14,206.67,206.95,11165.0,181.4006,181.7164,181.3041,181.5497,11165.0
2022-01-26 12:15:00,206.96,206.96,206.67,206.7,12007.0,181.5585,181.5585,181.3041,181.3304,12007.0
2022-01-26 12:20:00,206.76,206.95,206.7,206.7,5312.0,181.383,181.5497,181.3304,181.3304,5312.0
2022-01-26 12:25:00,206.88,206.89,206.64,206.88,15952.0,181.4883,181.4971,181.2778,181.4883,15952.0
2022-01-26 12:30:00,206.88,206.89,206.55,206.64,3372.0,181.4883,181.4971,181.1988,181.2778,3372.0
2022-01-26 12:35:00,206.8,206.9,206.3,206.3,5090.0,181.4181,181.5059,180.9795,180.9795,5090.0
2022-01-26 12:40:00,206.42,206.59,206.19,206.19,3240.0,181.0848,181.2339,180.883,180.883,3240.0
2022-01-26 12:45:00,206.15,206.2,205.94,206.02,4502.0,180.8479,180.8918,180.6637,180.7339,4502.0
2022-01-26 12:50:00,205.97,206.27,205.82,206.25,5570.0,180.69,180.9532,180.5584,180.9356,5570.0
2022-01-26 12:55:00,206.04,206.16,205.97,206.04,7445.0,180.7514,180.8567,180.69,180.7514,7445.0
2022-01-26 13:00:00,206.04,206.05,205.17,205.18,5570.0,180.7514,180.7602,179.9882,179.997,5570.0
2022-01-26 13:05:00,205.09,205.5,205.07,205.48,6019.0,179.918,180.2777,179.9005,180.2601,6019.0
2022-01-26 13:10:00,205.49,205.58,205.34,205.58,2608.0,180.2689,180.3479,180.1373,180.3479,2608.0
2022-01-26 13:15:00,205.55,205.61,205.33,205.42,7722.0,180.3216,180.3742,180.1286,180.2075,7722.0
2022-01-26 13:20:00,205.41,205.41,204.82,204.87,4508.0,180.1987,180.1987,179.6812,179.725,4508.0
2022-01-26 13:25:00,204.92,205.45,204.92,205.26,3184.0,179.7689,180.2338,179.7689,180.0672,3184.0
2022-01-26 13:30:00,205.26,205.55,205.23,205.53,4438.0,180.0672,180.3216,180.0408,180.304,4438.0
2022-01-26 13:35:00,205.47,205.76,205.46,205.76,3133.0,180.2514,180.5058,180.2426,180.5058,3133.0
2022-01-26 13:40:00,205.72,205.94,205.61,205.8,2705.0,180.4707,180.6637,180.3742,180.5409,2705.0
2022-01-26 13:45:00,205.75,205.98,205.63,205.94,5214.0,180.497,180.6988,180.3917,180.6637,5214.0
2022-01-26 13:50:00,205.89,206.17,205.76,206.17,6393.0,180.6198,180.8655,180.5058,180.8655,6393.0
2022-01-26 13:55:00,206.24,206.67,206.12,206.27,4055.0,180.9269,181.3041,180.8216,180.9532,4055.0
2022-01-26 14:00:00,206.37,208.08,206.31,207.05,11729.0,181.0409,182.541,180.9883,181.6375,11729.0
2022-01-26 14:05:00,207.32,207.32,206.52,206.52,8188.0,181.8743,181.8743,181.1725,181.1725,8188.0
2022-01-26 14:10:00,206.45,206.61,205.43,205.56,8779.0,181.1111,181.2515,180.2163,180.3303,8779.0
2022-01-26 14:15:00,205.63,206.04,205.54,205.82,11687.0,180.3917,180.7514,180.3128,180.5584,11687.0
2022-01-26 14:20:00,206.02,207.11,205.97,207.04,14312.0,180.7339,181.6901,180.69,181.6287,14312.0
2022-01-26 14:25:00,207.19,207.69,207.15,207.56,10411.0,181.7603,182.1989,181.7252,182.0849,10411.0
2022-01-26 14:30:00,207.55,207.55,206.34,206.52,17414.0,182.0761,182.0761,181.0146,181.1725,17414.0
2022-01-26 14:35:00,206.58,207.89,206.14,207.58,15014.0,181.2251,182.3744,180.8391,182.1024,15014.0
2022-01-26 14:40:00,207.76,207.82,206.54,206.59,9038.0,182.2603,182.3129,181.19,181.2339,9038.0
2022-01-26 14:45:00,206.16,206.16,204.81,204.95,10195.0,180.8567,180.8567,179.6724,179.7952,10195.0
2022-01-26 14:50:00,204.96,206.29,204.94,205.63,10636.0,179.804,180.9707,179.7864,180.3917,10636.0
2022-01-26 14:55:00,205.63,206.04,205.47,205.95,9610.0,180.3917,180.7514,180.2514,180.6725,9610.0
2022-01-26 15:00:00,205.82,205.91,204.24,204.49,8488.0,180.5584,180.6374,179.1723,179.3917,8488.0
2022-01-26 15:05:00,204.64,204.74,204.15,204.17,14171.0,179.5232,179.611,179.0934,179.1109,14171.0
2022-01-26 15:10:00,204.09,204.98,204.09,204.12,14919.0,179.0408,179.8215,179.0408,179.0671,14919.0
2022-01-26 15:15:00,204.14,204.55,203.58,203.61,9296.0,179.0846,179.4443,178.5933,178.6197,9296.0
2022-01-26 15:20:00,203.71,203.71,202.75,203.13,10884.0,178.7074,178.7074,177.8652,178.1986,10884.0
2022-01-26 15:25:00,203.28,204.38,202.9,204.35,14164.0,178.3302,179.2952,177.9968,179.2688,14164.0
2022-01-26 15:30:00,204.2,205.09,204.2,204.68,16340.0,179.1373,179.918,179.1373,179.5583,16340.0
2022-01-26 15:35:00,204.68,205.84,204.4,205.55,31234.0,179.5583,180.576,179.3127,180.3216,31234.0
2022-01-26 15:40:00,205.35,205.7,204.98,205.36,23616.0,180.1461,180.4531,179.8215,180.1549,23616.0
2022-01-26 15:45:00,205.35,205.85,204.89,205.12,17034.0,180.1461,180.5847,179.7426,179.9443,17034.0
2022-01-26 15:50:00,205.33,206.61,205.14,206.39,27630.0,180.1286,181.2515,179.9619,181.0585,27630.0
2022-01-26 15:55:00,206.38,206.75,205.66,205.93,101250.0,181.0497,181.3743,180.4181,180.6549,101250.0
2022-01-27 09:30:00,208.67,210.0,208.05,208.17,19006.0,183.0586,184.2254,182.5147,182.62,19006.0
2022-01-27 09:35:00,207.98,209.21,207.5,209.16,5050.0,182.4533,183.5323,182.0322,183.4885,5050.0
2022-01-27 09:40:00,209.48,209.48,208.59,209.09,9267.0,183.7692,183.7692,182.9884,183.4271,9267.0
2022-01-27 09:45:00,209.34,210.36,209.04,210.26,7528.0,183.6464,184.5412,183.3832,184.4535,7528.0
2022-01-27 09:50:00,210.26,210.42,209.53,209.7,8267.0,184.4535,184.5938,183.8131,183.9622,8267.0
2022-01-27 09:55:00,209.53,209.53,208.57,209.33,10137.0,183.8131,183.8131,182.9709,183.6376,10137.0
2022-01-27 10:00:00,209.07,209.31,208.38,209.0,6127.0,183.4095,183.6201,182.8042,183.3481,6127.0
2022-01-27 10:05:00,208.94,209.55,208.84,209.32,11232.0,183.2955,183.8306,183.2078,183.6288,11232.0
2022-01-27 10:10:00,209.31,209.93,209.06,209.83,13377.0,183.6201,184.164,183.4008,184.0762,13377.0
2022-01-27 10:15:00,209.82,209.99,209.44,209.65,7014.0,184.0675,184.2166,183.7341,183.9183,7014.0
2022-01-27 10:20:00,209.74,209.91,208.79,209.18,8511.0,183.9973,184.1464,183.1639,183.506,8511.0
2022-01-27 10:25:00,209.22,209.24,207.88,207.88,12964.0,183.5411,183.5587,182.3656,182.3656,12964.0
2022-01-27 10:30:00,208.11,208.35,207.82,207.97,8099.0,182.5674,182.7779,182.3129,182.4445,8099.0
2022-01-27 10:35:00,208.26,208.29,207.81,207.82,2765.0,182.6989,182.7253,182.3042,182.3129,2765.0
2022-01-27 10:40:00,207.73,208.28,207.61,208.26,4181.0,182.234,182.7165,182.1287,182.6989,4181.0
2022-01-27 10:45:00,208.67,208.74,208.28,208.36,6476.0,183.0586,183.12,182.7165,182.7867,6476.0
2022-01-27 10:50:00,208.47,208.67,208.2,208.28,6467.0,182.8832,183.0586,182.6463,182.7165,6467.0
2022-01-27 10:55:00,208.35,208.79,208.15,208.74,6524.0,182.7779,183.1639,182.6024,183.12,6524.0
2022-01-27 11:00:00,208.83,209.22,208.68,208.78,6804.0,183.199,183.5411,183.0674,183.1551,6804.0
2022-01-27 11:05:00,208.76,209.02,208.08,208.17,7800.0,183.1376,183.3657,182.541,182.62,7800.0
2022-01-27 11:10:00,208.19,208.74,208.13,208.23,4080.0,182.6375,183.12,182.5849,182.6726,4080.0
2022-01-27 11:15:00,208.34,208.34,207.14,207.67,8459.0,182.7691,182.7691,181.7164,182.1814,8459.0
2022-01-27 11:20:00,207.83,207.83,206.98,207.16,7781.0,182.3217,182.3217,181.576,181.734,7781.0
2022-01-27 11:25:00,207.38,207.46,206.88,207.27,5804.0,181.9269,181.9971,181.4883,181.8305,5804.0
2022-01-27 11:30:00,207.31,207.56,207.04,207.19,3238.0,181.8655,182.0849,181.6287,181.7603,3238.0
2022-01-27 11:35:00,207.31,207.95,207.22,207.22,7452.0,181.8655,182.427,181.7866,181.7866,7452.0
2022-01-27 11:40:00,207.32,207.7,207.0,207.22,6894.0,181.8743,182.2077,181.5936,181.7866,6894.0
2022-01-27 11:45:00,207.27,207.45,207.0,207.08,6764.0,181.8305,181.9884,181.5936,181.6638,6764.0
2022-01-27 11:50:00,207.13,207.44,206.82,207.4,8084.0,181.7076,181.9796,181.4357,181.9445,8084.0
2022-01-27 11:55:00,207.43,207.54,207.09,207.09,11279.0,181.9708,182.0673,181.6725,181.6725,11279.0
2022-01-27 12:00:00,207.04,207.1,206.49,206.77,5300.0,181.6287,181.6813,181.1462,181.3918,5300.0
2022-01-27 12:05:00,206.69,206.69,206.07,206.27,5395.0,181.3216,181.3216,180.7777,180.9532,5395.0
2022-01-27 12:10:00,206.27,206.46,206.06,206.32,4346.0,180.9532,181.1199,180.769,180.9971,4346.0
2022-01-27 12:15:00,206.26,206.26,205.61,205.76,3981.0,180.9444,180.9444,180.3742,180.5058,3981.0
2022-01-27 12:20:00,205.63,205.81,205.34,205.41,6673.0,180.3917,180.5496,180.1373,180.1987,6673.0
2022-01-27 12:25:00,205.62,205.62,204.89,205.33,9449.0,180.383,180.383,179.7426,180.1286,9449.0
2022-01-27 12:30:00,205.29,205.37,204.81,205.0,6188.0,180.0935,180.1636,179.6724,179.8391,6188.0
2022-01-27 12:35:00,204.89,204.94,204.35,204.63,7202.0,179.7426,179.7864,179.2688,179.5145,7202.0
2022-01-27 12:40:00,204.67,205.17,204.66,205.04,8064.0,179.5496,179.9882,179.5408,179.8742,8064.0
2022-01-27 12:45:00,204.88,204.96,204.57,204.94,10753.0,179.7338,179.804,179.4618,179.7864,10753.0
2022-01-27 12:50:00,204.94,205.36,204.83,204.83,10275.0,179.7864,180.1549,179.6899,179.6899,10275.0
2022-01-27 12:55:00,204.82,205.24,204.73,204.96,7927.0,179.6812,180.0496,179.6022,179.804,7927.0
2022-01-27 13:00:00,204.85,204.96,204.2,204.38,7684.0,179.7075,179.804,179.1373,179.2952,7684.0
2022-01-27 13:05:00,204.5,204.57,204.02,204.43,10375.0,179.4004,179.4618,178.9793,179.339,10375.0
2022-01-27 13:10:00,204.42,204.42,203.84,204.0,13484.0,179.3302,179.3302,178.8214,178.9618,13484.0
2022-01-27 13:15:00,204.01,204.28,203.79,203.86,6283.0,178.9706,179.2074,178.7776,178.839,6283.0
2022-01-27 13:20:00,203.8,203.88,203.17,203.24,9117.0,178.7863,178.8565,178.2337,178.2951,9117.0
2022-01-27 13:25:00,203.32,203.6,203.14,203.21,6526.0,178.3653,178.6109,178.2074,178.2688,6526.0
2022-01-27 13:30:00,203.05,203.74,203.01,203.39,11507.0,178.1284,178.7337,178.0933,178.4267,11507.0
2022-01-27 13:35:00,203.34,203.52,202.78,202.83,7050.0,178.3828,178.5407,177.8915,177.9354,7050.0
2022-01-27 13:40:00,202.92,203.29,202.87,203.26,5295.0,178.0144,178.3389,177.9705,178.3126,5295.0
2022-01-27 13:45:00,203.36,203.41,202.9,203.2,4170.0,178.4003,178.4442,177.9968,178.26,4170.0
2022-01-27 13:50:00,203.11,203.12,202.68,203.03,9258.0,178.181,178.1898,177.8038,178.1109,9258.0
2022-01-27 13:55:00,203.02,203.59,202.97,203.55,6889.0,178.1021,178.6021,178.0582,178.567,6889.0
2022-01-27 14:00:00,203.52,204.52,203.42,204.43,6273.0,178.5407,179.418,178.453,179.339,6273.0
2022-01-27 14:05:00,204.49,204.95,204.21,204.54,7795.0,179.3917,179.7952,179.146,179.4355,7795.0
2022-01-27 14:10:00,204.54,204.78,204.27,204.27,5678.0,179.4355,179.6461,179.1987,179.1987,5678.0
2022-01-27 14:15:00,204.22,204.26,203.7,204.08,17369.0,179.1548,179.1899,178.6986,179.032,17369.0
2022-01-27 14:20:00,204.06,204.21,203.81,203.89,7713.0,179.0144,179.146,178.7951,178.8653,7713.0
2022-01-27 14:25:00,203.78,204.01,203.7,203.87,8141.0,178.7688,178.9706,178.6986,178.8478,8141.0
2022-01-27 14:30:00,203.95,204.0,203.26,203.4,9077.0,178.9179,178.9618,178.3126,178.4354,9077.0
2022-01-27 14:35:00,203.38,204.07,203.38,204.02,10113.0,178.4179,179.0232,178.4179,178.9793,10113.0
2022-01-27 14:40:00,204.01,204.6,204.01,204.43,8699.0,178.9706,179.4882,178.9706,179.339,8699.0
2022-01-27 14:45:00,204.6,204.84,204.49,204.56,9703.0,179.4882,179.6987,179.3917,179.4531,9703.0
2022-01-27 14:50:00,204.53,204.53,203.75,203.86,7223.0,179.4267,179.4267,178.7425,178.839,7223.0
2022-01-27 14:55:00,203.86,204.05,203.68,204.02,7993.0,178.839,179.0057,178.6811,178.9793,7993.0
2022-01-27 15:00:00,204.11,204.62,204.1,204.59,6404.0,179.0583,179.5057,179.0495,179.4794,6404.0
2022-01-27 15:05:00,204.52,204.65,204.23,204.23,7492.0,179.418,179.532,179.1636,179.1636,7492.0
2022-01-27 15:10:00,204.32,204.33,203.32,203.45,8854.0,179.2425,179.2513,178.3653,178.4793,8854.0
2022-01-27 15:15:00,203.45,203.76,203.16,203.66,11841.0,178.4793,178.7513,178.2249,178.6635,11841.0
2022-01-27 15:20:00,203.87,203.97,203.61,203.86,8298.0,178.8478,178.9355,178.6197,178.839,8298.0
2022-01-27 15:25:00,203.81,204.75,203.8,204.48,10734.0,178.7951,179.6197,178.7863,179.3829,10734.0
2022-01-27 15:30:00,204.48,204.79,204.18,204.33,16751.0,179.3829,179.6548,179.1197,179.2513,16751.0
2022-01-27 15:35:00,204.43,204.68,204.12,204.15,8841.0,179.339,179.5583,179.0671,179.0934,8841.0
2022-01-27 15:40:00,204.29,205.1,204.12,205.04,16334.0,179.2162,179.9268,179.0671,179.8742,16334.0
2022-01-27 15:45:00,205.11,205.48,204.09,204.38,27289.0,179.9356,180.2601,179.0408,179.2952,27289.0
2022-01-27 15:50:00,204.33,204.95,204.2,204.58,26556.0,179.2513,179.7952,179.1373,179.4706,26556.0
2022-01-27 15:55:00,204.52,205.14,204.46,204.96,208336.0,179.418,179.9619,179.3653,179.804,208336.0
2022-01-28 09:30:00,204.11,204.94,203.5,204.01,25781.0,179.0583,179.7864,178.5232,178.9706,25781.0
2022-01-28 09:35:00,203.96,204.65,203.84,204.27,17949.0,178.9267,179.532,178.8214,179.1987,17949.0
2022-01-28 09:40:00,204.27,205.15,204.18,204.72,13009.0,179.1987,179.9707,179.1197,179.5934,13009.0
2022-01-28 09:45:00,204.85,204.94,203.9,204.2,13616.0,179.7075,179.7864,178.8741,179.1373,13616.0
2022-01-28 09:50:00,204.01,204.97,203.95,204.12,11594.0,178.9706,179.8127,178.9179,179.0671,11594.0
2022-01-28 09:55:00,204.01,204.11,202.72,203.03,19681.0,178.9706,179.0583,177.8389,178.1109,19681.0
2022-01-28 10:00:00,203.0,203.85,202.95,203.74,13753.0,178.0845,178.8302,178.0407,178.7337,13753.0
2022-01-28 10:05:00,203.72,204.87,203.72,204.84,6904.0,178.7162,179.725,178.7162,179.6987,6904.0
2022-01-28 10:10:00,204.84,205.83,204.73,205.67,10105.0,179.6987,180.5672,179.6022,180.4268,10105.0
2022-01-28 10:15:00,205.52,206.29,205.46,206.02,14595.0,180.2952,180.9707,180.2426,180.7339,14595.0
2022-01-28 10:20:00,206.08,206.32,205.4,205.64,6929.0,180.7865,180.9971,180.19,180.4005,6929.0
2022-01-28 10:25:00,205.51,205.72,204.99,205.47,10727.0,180.2865,180.4707,179.8303,180.2514,10727.0
2022-01-28 10:30:00,205.59,205.87,204.96,205.04,9808.0,180.3566,180.6023,179.804,179.8742,9808.0
2022-01-28 10:35:00,205.11,205.7,204.74,204.98,11085.0,179.9356,180.4531,179.611,179.8215,11085.0
2022-01-28 10:40:00,204.98,205.07,204.13,204.51,10006.0,179.8215,179.9005,179.0758,179.4092,10006.0
2022-01-28 10:45:00,204.54,205.74,204.25,205.74,9618.0,179.4355,180.4882,179.1811,180.4882,9618.0
2022-01-28 10:50:00,205.92,206.82,205.72,206.82,8330.0,180.6461,181.4357,180.4707,181.4357,8330.0
2022-01-28 10:55:00,206.78,206.78,205.83,206.42,9183.0,181.4006,181.4006,180.5672,181.0848,9183.0
2022-01-28 11:00:00,206.42,206.48,205.72,206.16,9076.0,181.0848,181.1374,180.4707,180.8567,9076.0
2022-01-28 11:05:00,206.18,206.42,205.93,205.93,10922.0,180.8742,181.0848,180.6549,180.6549,10922.0
2022-01-28 11:10:00,206.05,206.72,206.05,206.27,20444.0,180.7602,181.348,180.7602,180.9532,20444.0
2022-01-28 11:15:00,206.38,207.06,206.37,206.88,5393.0,181.0497,181.6462,181.0409,181.4883,5393.0
2022-01-28 11:20:00,206.88,207.12,206.67,206.9,7948.0,181.4883,181.6989,181.3041,181.5059,7948.0
2022-01-28 11:25:00,207.07,207.46,206.8,207.01,18867.0,181.655,181.9971,181.4181,181.6024,18867.0
2022-01-28 11:30:00,206.9,207.02,206.28,206.45,15540.0,181.5059,181.6111,180.962,181.1111,15540.0
2022-01-28 11:35:00,206.79,207.55,206.63,206.88,15488.0,181.4094,182.0761,181.269,181.4883,15488.0
2022-01-28 11:40:00,206.73,207.25,206.71,207.13,12632.0,181.3567,181.8129,181.3392,181.7076,12632.0
2022-01-28 11:45:00,207.24,207.3,206.97,207.12,5071.0,181.8041,181.8568,181.5673,181.6989,5071.0
2022-01-28 11:50:00,206.98,207.72,206.85,207.66,10630.0,181.576,182.2252,181.462,182.1726,10630.0
2022-01-28 11:55:00,207.72,208.16,207.63,208.12,7035.0,182.2252,182.6112,182.1463,182.5761,7035.0
2022-01-28 12:00:00,208.03,208.4,207.8,207.94,10953.0,182.4972,182.8218,182.2954,182.4182,10953.0
2022-01-28 12:05:00,208.01,208.3,207.9,208.07,9060.0,182.4796,182.734,182.3831,182.5323,9060.0
2022-01-28 12:10:00,208.14,208.14,207.38,207.66,6843.0,182.5937,182.5937,181.9269,182.1726,6843.0
2022-01-28 12:15:00,207.69,207.69,207.15,207.49,10699.0,182.1989,182.1989,181.7252,182.0234,10699.0
2022-01-28 12:20:00,207.4,207.4,206.77,206.98,5438.0,181.9445,181.9445,181.3918,181.576,5438.0
2022-01-28 12:25:00,207.04,207.04,206.44,206.46,11845.0,181.6287,181.6287,181.1023,181.1199,11845.0
2022-01-28 12:30:00,206.44,206.68,206.32,206.53,5824.0,181.1023,181.3129,180.9971,181.1813,5824.0
2022-01-28 12:35:00,206.53,206.63,206.12,206.16,6590.0,181.1813,181.269,180.8216,180.8567,6590.0
2022-01-28 12:40:00,206.18,206.34,206.06,206.32,4756.0,180.8742,181.0146,180.769,180.9971,4756.0
2022-01-28 12:45:00,206.28,206.28,205.64,205.7,7241.0,180.962,180.962,180.4005,180.4531,7241.0
2022-01-28 12:50:00,205.67,205.77,205.44,205.52,6516.0,180.4268,180.5146,180.2251,180.2952,6516.0
2022-01-28 12:55:00,205.59,205.94,205.51,205.59,7982.0,180.3566,180.6637,180.2865,180.3566,7982.0
2022-01-28 13:00:00,205.7,206.14,205.57,205.99,6493.0,180.4531,180.8391,180.3391,180.7076,6493.0
2022-01-28 13:05:00,205.89,206.47,205.89,206.47,7035.0,180.6198,181.1286,180.6198,181.1286,7035.0
2022-01-28 13:10:00,206.37,206.47,206.12,206.43,5944.0,181.0409,181.1286,180.8216,181.0935,5944.0
2022-01-28 13:15:00,206.39,206.54,206.12,206.38,7221.0,181.0585,181.19,180.8216,181.0497,7221.0
2022-01-28 13:20:00,206.37,206.48,205.99,206.36,6274.0,181.0409,181.1374,180.7076,181.0321,6274.0
2022-01-28 13:25:00,206.36,206.45,205.98,206.11,45948.0,181.0321,181.1111,180.6988,180.8128,45948.0
2022-01-28 13:30:00,206.28,206.67,206.28,206.56,5631.0,180.962,181.3041,180.962,181.2076,5631.0
2022-01-28 13:35:00,206.52,206.71,206.23,206.34,7122.0,181.1725,181.3392,180.9181,181.0146,7122.0
2022-01-28 13:40:00,206.36,206.48,206.13,206.37,7601.0,181.0321,181.1374,180.8304,181.0409,7601.0
2022-01-28 13:45:00,206.44,206.48,206.06,206.16,6696.0,181.1023,181.1374,180.769,180.8567,6696.0
2022-01-28 13:50:00,206.15,206.59,206.15,206.58,6181.0,180.8479,181.2339,180.8479,181.2251,6181.0
2022-01-28 13:55:00,206.45,206.6,206.14,206.14,7540.0,181.1111,181.2427,180.8391,180.8391,7540.0
2022-01-28 14:00:00,206.19,206.55,206.0,206.01,6577.0,180.883,181.1988,180.7163,180.7251,6577.0
2022-01-28 14:05:00,206.0,206.15,205.94,206.14,10501.0,180.7163,180.8479,180.6637,180.8391,10501.0
2022-01-28 14:10:00,206.14,206.14,205.68,205.76,10319.0,180.8391,180.8391,180.4356,180.5058,10319.0
2022-01-28 14:15:00,205.7,205.7,205.27,205.39,45091.0,180.4531,180.4531,180.0759,180.1812,45091.0
2022-01-28 14:20:00,205.39,205.39,204.96,205.14,12241.0,180.1812,180.1812,179.804,179.9619,12241.0
2022-01-28 14:25:00,205.15,205.15,204.6,204.6,7918.0,179.9707,179.9707,179.4882,179.4882,7918.0
2022-01-28 14:30:00,204.56,204.86,204.44,204.69,6626.0,179.4531,179.7162,179.3478,179.5671,6626.0
2022-01-28 14:35:00,204.72,205.0,204.71,204.9,10228.0,179.5934,179.8391,179.5847,179.7513,10228.0
2022-01-28 14:40:00,205.03,205.6,205.0,205.6,18324.0,179.8654,180.3654,179.8391,180.3654,18324.0
2022-01-28 14:45:00,205.7,205.77,205.38,205.65,15069.0,180.4531,180.5146,180.1724,180.4093,15069.0
2022-01-28 14:50:00,205.73,205.73,205.33,205.4,9829.0,180.4795,180.4795,180.1286,180.19,9829.0
2022-01-28 14:55:00,205.4,205.91,205.4,205.51,12770.0,180.19,180.6374,180.19,180.2865,12770.0
2022-01-28 15:00:00,205.58,205.75,205.3,205.61,10935.0,180.3479,180.497,180.1022,180.3742,10935.0
2022-01-28 15:05:00,205.62,205.81,205.56,205.75,6298.0,180.383,180.5496,180.3303,180.497,6298.0
2022-01-28 15:10:00,205.61,205.81,205.51,205.72,9585.0,180.3742,180.5496,180.2865,180.4707,9585.0
2022-01-28 15:15:00,205.79,205.95,205.52,205.68,16154.0,180.5321,180.6725,180.2952,180.4356,16154.0
2022-01-28 15:20:00,205.72,206.31,205.68,206.06,21033.0,180.4707,180.9883,180.4356,180.769,21033.0
2022-01-28 15:25:00,206.12,206.14,205.86,206.05,8613.0,180.8216,180.8391,180.5935,180.7602,8613.0
2022-01-28 15:30:00,205.99,206.69,205.47,206.46,16175.0,180.7076,181.3216,180.2514,181.1199,16175.0
2022-01-28 15:35:00,206.43,206.54,206.06,206.33,17570.0,181.0935,181.19,180.769,181.0058,17570.0
2022-01-28 15:40:00,206.34,206.99,206.3,206.96,12657.0,181.0146,181.5848,180.9795,181.5585,12657.0
2022-01-28 15:45:00,206.94,207.53,206.55,207.53,22309.0,181.541,182.0585,181.1988,182.0585,22309.0
2022-01-28 15:50:00,207.59,207.86,207.09,207.66,39682.0,182.1112,182.348,181.6725,182.1726,39682.0
2022-01-28 15:55:00,207.62,208.41,207.47,208.22,95591.0,182.1375,182.8305,182.0059,182.6639,95591.0
2022-01-31 09:30:00,205.92,206.35,204.3,204.82,33717.0,180.6461,181.0234,179.225,179.6812,33717.0
2022-01-31 09:35:00,204.38,205.39,204.12,204.27,11760.0,179.2952,180.1812,179.0671,179.1987,11760.0
2022-01-31 09:40:00,204.27,204.49,203.72,204.4,9708.0,179.1987,179.3917,178.7162,179.3127,9708.0
2022-01-31 09:45:00,204.12,204.35,203.41,203.85,10095.0,179.0671,179.2688,178.4442,178.8302,10095.0
2022-01-31 09:50:00,203.88,204.77,203.88,204.33,12931.0,178.8565,179.6373,178.8565,179.2513,12931.0
2022-01-31 09:55:00,204.49,204.87,204.0,204.86,8434.0,179.3917,179.725,178.9618,179.7162,8434.0
2022-01-31 10:00:00,204.97,205.99,204.86,205.72,18205.0,179.8127,180.7076,179.7162,180.4707,18205.0
2022-01-31 10:05:00,205.7,205.85,205.46,205.84,11594.0,180.4531,180.5847,180.2426,180.576,11594.0
2022-01-31 10:10:00,206.08,206.21,205.57,206.11,10386.0,180.7865,180.9006,180.3391,180.8128,10386.0
2022-01-31 10:15:00,206.24,206.45,206.02,206.45,12907.0,180.9269,181.1111,180.7339,181.1111,12907.0
2022-01-31 10:20:00,206.36,206.44,205.99,206.3,8907.0,181.0321,181.1023,180.7076,180.9795,8907.0
2022-01-31 10:25:00,206.35,206.37,205.96,206.16,21552.0,181.0234,181.0409,180.6812,180.8567,21552.0
2022-01-31 10:30:00,206.09,206.78,206.09,206.52,18042.0,180.7953,181.4006,180.7953,181.1725,18042.0
2022-01-31 10:35:00,206.71,206.76,205.96,205.99,6937.0,181.3392,181.383,180.6812,180.7076,6937.0
2022-01-31 10:40:00,205.98,206.01,205.37,205.46,6057.0,180.6988,180.7251,180.1636,180.2426,6057.0
2022-01-31 10:45:00,205.28,205.55,205.02,205.47,12565.0,180.0847,180.3216,179.8566,180.2514,12565.0
2022-01-31 10:50:00,205.6,206.23,205.6,206.08,7242.0,180.3654,180.9181,180.3654,180.7865,7242.0
2022-01-31 10:55:00,206.22,206.3,205.71,205.71,10912.0,180.9093,180.9795,180.4619,180.4619,10912.0
2022-01-31 11:00:00,205.83,206.18,205.83,205.97,4772.0,180.5672,180.8742,180.5672,180.69,4772.0
2022-01-31 11:05:00,206.01,206.04,205.86,205.89,12640.0,180.7251,180.7514,180.5935,180.6198,12640.0
2022-01-31 11:10:00,206.01,206.3,205.8,206.1,7373.0,180.7251,180.9795,180.5409,180.8041,7373.0
2022-01-31 11:15:00,206.31,206.33,205.62,205.71,10475.0,180.9883,181.0058,180.383,180.4619,10475.0
2022-01-31 11:20:00,205.81,206.15,205.64,205.97,9778.0,180.5496,180.8479,180.4005,180.69,9778.0
2022-01-31 11:25:00,205.88,206.0,205.16,205.39,12722.0,180.6111,180.7163,179.9794,180.1812,12722.0
2022-01-31 11:30:00,205.43,205.99,205.17,205.74,8336.0,180.2163,180.7076,179.9882,180.4882,8336.0
2022-01-31 11:35:00,205.7,205.82,205.35,205.35,5586.0,180.4531,180.5584,180.1461,180.1461,5586.0
2022-01-31 11:40:00,205.4,205.45,205.3,205.44,8190.0,180.19,180.2338,180.1022,180.2251,8190.0
2022-01-31 11:45:00,205.29,205.37,205.15,205.37,15243.0,180.0935,180.1636,179.9707,180.1636,15243.0
2022-01-31 11:50:00,205.37,205.75,205.28,205.61,14381.0,180.1636,180.497,180.0847,180.3742,14381.0
2022-01-31 11:55:00,205.66,206.14,205.6,206.13,29817.0,180.4181,180.8391,180.3654,180.8304,29817.0
2022-01-31 12:00:00,206.13,206.29,205.81,205.91,8385.0,180.8304,180.9707,180.5496,180.6374,8385.0
2022-01-31 12:05:00,205.97,206.59,205.97,206.34,7402.0,180.69,181.2339,180.69,181.0146,7402.0
2022-01-31 12:10:00,206.33,206.63,206.17,206.3,2701.0,181.0058,181.269,180.8655,180.9795,2701.0
2022-01-31 12:15:00,206.36,206.97,206.34,206.87,8927.0,181.0321,181.5673,181.0146,181.4795,8927.0
2022-01-31 12:20:00,206.91,207.08,206.81,207.06,16006.0,181.5146,181.6638,181.4269,181.6462,16006.0
2022-01-31 12:25:00,207.07,207.33,207.01,207.12,20117.0,181.655,181.8831,181.6024,181.6989,20117.0
2022-01-31 12:30:00,207.12,207.2,206.95,207.1,11201.0,181.6989,181.769,181.5497,181.6813,11201.0
2022-01-31 12:35:00,207.17,207.31,207.07,207.26,7515.0,181.7427,181.8655,181.655,181.8217,7515.0
2022-01-31 12:40:00,207.26,207.42,207.17,207.2,13565.0,181.8217,181.962,181.7427,181.769,13565.0
2022-01-31 12:45:00,207.18,207.58,207.17,207.44,13703.0,181.7515,182.1024,181.7427,181.9796,13703.0
2022-01-31 12:50:00,207.35,207.57,207.17,207.47,12879.0,181.9006,182.0936,181.7427,182.0059,12879.0
2022-01-31 12:55:00,207.51,207.55,207.3,207.37,6290.0,182.041,182.0761,181.8568,181.9182,6290.0
2022-01-31 13:00:00,207.36,207.48,207.14,207.22,24809.0,181.9094,182.0147,181.7164,181.7866,24809.0
2022-01-31 13:05:00,207.24,207.37,207.2,207.3,4251.0,181.8041,181.9182,181.769,181.8568,4251.0
2022-01-31 13:10:00,207.3,207.3,206.9,207.14,6079.0,181.8568,181.8568,181.5059,181.7164,6079.0
2022-01-31 13:15:00,207.12,207.3,206.97,207.21,8962.0,181.6989,181.8568,181.5673,181.7778,8962.0
2022-01-31 13:20:00,207.15,207.34,207.04,207.28,16403.0,181.7252,181.8919,181.6287,181.8392,16403.0
2022-01-31 13:25:00,207.24,207.27,206.95,206.96,7510.0,181.8041,181.8305,181.5497,181.5585,7510.0
2022-01-31 13:30:00,206.95,206.95,206.63,206.73,8559.0,181.5497,181.5497,181.269,181.3567,8559.0
2022-01-31 13:35:00,206.71,206.89,206.59,206.69,4484.0,181.3392,181.4971,181.2339,181.3216,4484.0
2022-01-31 13:40:00,206.7,206.78,206.47,206.47,5813.0,181.3304,181.4006,181.1286,181.1286,5813.0
2022-01-31 13:45:00,206.42,206.66,206.42,206.59,2704.0,181.0848,181.2953,181.0848,181.2339,2704.0
2022-01-31 13:50:00,206.58,206.79,206.4,206.55,5697.0,181.2251,181.4094,181.0672,181.1988,5697.0
2022-01-31 13:55:00,206.56,206.64,206.41,206.41,4801.0,181.2076,181.2778,181.076,181.076,4801.0
2022-01-31 14:00:00,206.41,206.57,206.26,206.57,2888.0,181.076,181.2164,180.9444,181.2164,2888.0
2022-01-31 14:05:00,206.51,206.72,206.5,206.53,6803.0,181.1637,181.348,181.155,181.1813,6803.0
2022-01-31 14:10:00,206.53,206.65,206.21,206.21,4938.0,181.1813,181.2865,180.9006,180.9006,4938.0
2022-01-31 14:15:00,206.27,206.72,206.2,206.55,6277.0,180.9532,181.348,180.8918,181.1988,6277.0
2022-01-31 14:20:00,206.47,206.8,206.47,206.58,6646.0,181.1286,181.4181,181.1286,181.2251,6646.0
2022-01-31 14:25:00,206.57,206.71,206.48,206.55,7221.0,181.2164,181.3392,181.1374,181.1988,7221.0
2022-01-31 14:30:00,206.62,206.81,206.6,206.79,7297.0,181.2602,181.4269,181.2427,181.4094,7297.0
2022-01-31 14:35:00,206.71,206.76,206.5,206.5,7039.0,181.3392,181.383,181.155,181.155,7039.0
2022-01-31 14:40:00,206.52,206.58,206.41,206.44,5942.0,181.1725,181.2251,181.076,181.1023,5942.0
2022-01-31 14:45:00,206.36,206.48,206.28,206.37,4795.0,181.0321,181.1374,180.962,181.0409,4795.0
2022-01-31 14:50:00,206.29,206.38,206.11,206.22,5461.0,180.9707,181.0497,180.8128,180.9093,5461.0
2022-01-31 14:55:00,206.34,206.48,206.26,206.26,5602.0,181.0146,181.1374,180.9444,180.9444,5602.0
2022-01-31 15:00:00,206.36,206.55,206.22,206.52,6477.0,181.0321,181.1988,180.9093,181.1725,6477.0
2022-01-31 15:05:00,206.48,206.67,206.11,206.13,20145.0,181.1374,181.3041,180.8128,180.8304,20145.0
2022-01-31 15:10:00,206.16,206.25,205.56,205.59,8840.0,180.8567,180.9356,180.3303,180.3566,8840.0
2022-01-31 15:15:00,205.74,205.89,205.56,205.62,7764.0,180.4882,180.6198,180.3303,180.383,7764.0
2022-01-31 15:20:00,205.78,206.27,205.62,206.16,9057.0,180.5233,180.9532,180.383,180.8567,9057.0
2022-01-31 15:25:00,206.25,206.4,206.1,206.22,9181.0,180.9356,181.0672,180.8041,180.9093,9181.0
2022-01-31 15:30:00,206.09,206.22,205.86,206.13,15083.0,180.7953,180.9093,180.5935,180.8304,15083.0
2022-01-31 15:35:00,206.1,206.17,205.61,205.79,13011.0,180.8041,180.8655,180.3742,180.5321,13011.0
2022-01-31 15:40:00,205.69,206.07,205.58,205.91,18190.0,180.4444,180.7777,180.3479,180.6374,18190.0
2022-01-31 15:45:00,205.9,206.05,205.8,205.95,16019.0,180.6286,180.7602,180.5409,180.6725,16019.0
2022-01-31 15:50:00,206.07,206.67,206.01,206.27,57250.0,180.7777,181.3041,180.7251,180.9532,57250.0
2022-01-31 15:55:00,206.33,206.48,205.97,205.97,310301.0,181.0058,181.1374,180.69,180.69,310301.0
2022-02-01 09:30:00,205.83,206.26,204.79,205.21,25820.0,180.5672,180.9444,179.6548,180.0233,25820.0
2022-02-01 09:35:00,205.59,206.76,205.13,206.21,13521.0,180.3566,181.383,179.9531,180.9006,13521.0
2022-02-01 09:40:00,206.18,206.43,205.4,205.76,31595.0,180.8742,181.0935,180.19,180.5058,31595.0
2022-02-01 09:45:00,205.7,205.78,205.05,205.4,21813.0,180.4531,180.5233,179.8829,180.19,21813.0
2022-02-01 09:50:00,205.59,206.19,205.21,206.0,33808.0,180.3566,180.883,180.0233,180.7163,33808.0
2022-02-01 09:55:00,205.98,206.41,205.59,205.81,41777.0,180.6988,181.076,180.3566,180.5496,41777.0
2022-02-01 10:00:00,205.69,205.96,204.88,204.88,17462.0,180.4444,180.6812,179.7338,179.7338,17462.0
2022-02-01 10:05:00,204.97,205.17,204.48,204.48,16783.0,179.8127,179.9882,179.3829,179.3829,16783.0
2022-02-01 10:10:00,204.71,204.99,204.46,204.59,29653.0,179.5847,179.8303,179.3653,179.4794,29653.0
2022-02-01 10:15:00,204.65,205.29,204.44,205.17,29511.0,179.532,180.0935,179.3478,179.9882,29511.0
2022-02-01 10:20:00,205.31,206.07,205.21,205.91,14243.0,180.111,180.7777,180.0233,180.6374,14243.0
2022-02-01 10:25:00,205.91,206.07,205.62,205.62,16375.0,180.6374,180.7777,180.383,180.383,16375.0
2022-02-01 10:30:00,205.62,206.03,205.62,205.86,27111.0,180.383,180.7426,180.383,180.5935,27111.0
2022-02-01 10:35:00,205.86,206.31,205.77,206.07,39807.0,180.5935,180.9883,180.5146,180.7777,39807.0
2022-02-01 10:40:00,206.09,206.33,205.98,206.01,32567.0,180.7953,181.0058,180.6988,180.7251,32567.0
2022-02-01 10:45:00,206.01,206.07,205.3,205.43,32453.0,180.7251,180.7777,180.1022,180.2163,32453.0
2022-02-01 10:50:00,205.3,205.69,205.29,205.53,44655.0,180.1022,180.4444,180.0935,180.304,44655.0
2022-02-01 10:55:00,205.58,206.0,205.42,205.96,29928.0,180.3479,180.7163,180.2075,180.6812,29928.0
2022-02-01 11:00:00,205.96,206.06,205.6,205.63,25224.0,180.6812,180.769,180.3654,180.3917,25224.0
2022-02-01 11:05:00,205.59,205.8,205.49,205.68,17866.0,180.3566,180.5409,180.2689,180.4356,17866.0
2022-02-01 11:10:00,205.78,206.04,205.66,205.97,12517.0,180.5233,180.7514,180.4181,180.69,12517.0
2022-02-01 11:15:00,206.06,206.11,205.44,205.5,25943.0,180.769,180.8128,180.2251,180.2777,25943.0
2022-02-01 11:20:00,205.59,205.72,205.2,205.34,16632.0,180.3566,180.4707,180.0145,180.1373,16632.0
2022-02-01 11:25:00,205.33,205.62,205.12,205.25,9972.0,180.1286,180.383,179.9443,180.0584,9972.0
2022-02-01 11:30:00,205.31,205.57,204.95,205.56,6968.0,180.111,180.3391,179.7952,180.3303,6968.0
2022-02-01 11:35:00,205.58,205.67,205.19,205.44,13156.0,180.3479,180.4268,180.0057,180.2251,13156.0
2022-02-01 11:40:00,205.4,205.68,205.29,205.55,14463.0,180.19,180.4356,180.0935,180.3216,14463.0
2022-02-01 11:45:00,205.48,205.73,205.38,205.38,13075.0,180.2601,180.4795,180.1724,180.1724,13075.0
2022-02-01 11:50:00,205.35,205.45,205.13,205.34,9252.0,180.1461,180.2338,179.9531,180.1373,9252.0
2022-02-01 11:55:00,205.34,205.58,205.33,205.51,8766.0,180.1373,180.3479,180.1286,180.2865,8766.0
2022-02-01 12:00:00,205.57,205.85,205.43,205.78,14836.0,180.3391,180.5847,180.2163,180.5233,14836.0
2022-02-01 12:05:00,205.64,205.8,205.54,205.61,7082.0,180.4005,180.5409,180.3128,180.3742,7082.0
2022-02-01 12:10:00,205.68,205.76,205.56,205.6,5715.0,180.4356,180.5058,180.3303,180.3654,5715.0
2022-02-01 12:15:00,205.65,205.8,205.52,205.75,7696.0,180.4093,180.5409,180.2952,180.497,7696.0
2022-02-01 12:20:00,205.8,205.83,205.49,205.76,8511.0,180.5409,180.5672,180.2689,180.5058,8511.0
2022-02-01 12:25:00,205.76,205.76,205.56,205.63,6228.0,180.5058,180.5058,180.3303,180.3917,6228.0
2022-02-01 12:30:00,205.7,205.74,205.19,205.31,9492.0,180.4531,180.4882,180.0057,180.111,9492.0
2022-02-01 12:35:00,205.38,205.78,205.37,205.67,6705.0,180.1724,180.5233,180.1636,180.4268,6705.0
2022-02-01 12:40:00,205.72,206.1,205.7,205.92,8595.0,180.4707,180.8041,180.4531,180.6461,8595.0
2022-02-01 12:45:00,205.98,206.13,205.8,206.07,8445.0,180.6988,180.8304,180.5409,180.7777,8445.0
2022-02-01 12:50:00,206.03,206.18,206.02,206.05,15762.0,180.7426,180.8742,180.7339,180.7602,15762.0
2022-02-01 12:55:00,206.05,206.68,206.0,206.68,10133.0,180.7602,181.3129,180.7163,181.3129,10133.0
2022-02-01 13:00:00,206.71,206.75,206.5,206.67,10239.0,181.3392,181.3743,181.155,181.3041,10239.0
2022-02-01 13:05:00,206.65,206.92,206.58,206.87,5003.0,181.2865,181.5234,181.2251,181.4795,5003.0
2022-02-01 13:10:00,206.89,206.92,206.56,206.62,13972.0,181.4971,181.5234,181.2076,181.2602,13972.0
2022-02-01 13:15:00,206.54,206.69,206.53,206.59,12668.0,181.19,181.3216,181.1813,181.2339,12668.0
2022-02-01 13:20:00,206.64,206.77,206.54,206.72,8242.0,181.2778,181.3918,181.19,181.348,8242.0
2022-02-01 13:25:00,206.73,206.81,206.63,206.8,7914.0,181.3567,181.4269,181.269,181.4181,7914.0
2022-02-01 13:30:00,206.74,206.82,206.63,206.74,14067.0,181.3655,181.4357,181.269,181.3655,14067.0
2022-02-01 13:35:00,206.89,207.13,206.87,207.08,14148.0,181.4971,181.7076,181.4795,181.6638,14148.0
2022-02-01 13:40:00,207.05,207.13,206.91,206.94,11868.0,181.6375,181.7076,181.5146,181.541,11868.0
2022-02-01 13:45:00,206.97,207.19,206.81,206.89,13998.0,181.5673,181.7603,181.4269,181.4971,13998.0
2022-02-01 13:50:00,206.87,207.07,206.87,207.0,9635.0,181.4795,181.655,181.4795,181.5936,9635.0
2022-02-01 13:55:00,206.93,206.99,206.79,206.89,13438.0,181.5322,181.5848,181.4094,181.4971,13438.0
2022-02-01 14:00:00,206.87,207.18,206.86,206.94,11443.0,181.4795,181.7515,181.4708,181.541,11443.0
2022-02-01 14:05:00,206.9,207.13,206.83,207.09,40362.0,181.5059,181.7076,181.4445,181.6725,40362.0
2022-02-01 14:10:00,207.07,207.52,207.01,207.24,25645.0,181.655,182.0498,181.6024,181.8041,25645.0
2022-02-01 14:15:00,207.24,207.67,207.17,207.67,22006.0,181.8041,182.1814,181.7427,182.1814,22006.0
2022-02-01 14:20:00,207.65,207.66,207.33,207.5,12496.0,182.1638,182.1726,181.8831,182.0322,12496.0
2022-02-01 14:25:00,207.5,208.0,207.48,207.97,7042.0,182.0322,182.4709,182.0147,182.4445,7042.0
2022-02-01 14:30:00,208.03,208.11,207.89,207.99,11239.0,182.4972,182.5674,182.3744,182.4621,11239.0
2022-02-01 14:35:00,207.95,208.25,207.89,208.16,5811.0,182.427,182.6902,182.3744,182.6112,5811.0
2022-02-01 14:40:00,208.21,208.27,207.97,208.11,8047.0,182.6551,182.7077,182.4445,182.5674,8047.0
2022-02-01 14:45:00,208.11,208.21,208.0,208.2,14368.0,182.5674,182.6551,182.4709,182.6463,14368.0
2022-02-01 14:50:00,208.11,208.39,208.11,208.28,6653.0,182.5674,182.813,182.5674,182.7165,6653.0
2022-02-01 14:55:00,208.3,208.35,208.24,208.28,10049.0,182.734,182.7779,182.6814,182.7165,10049.0
2022-02-01 15:00:00,208.26,208.44,208.2,208.44,25236.0,182.6989,182.8568,182.6463,182.8568,25236.0
2022-02-01 15:05:00,208.41,208.41,208.12,208.3,21447.0,182.8305,182.8305,182.5761,182.734,21447.0
2022-02-01 15:10:00,208.28,208.39,208.15,208.27,13560.0,182.7165,182.813,182.6024,182.7077,13560.0
2022-02-01 15:15:00,208.17,208.4,208.06,208.4,14082.0,182.62,182.8218,182.5235,182.8218,14082.0
2022-02-01 15:20:00,208.39,209.03,208.3,209.03,15750.0,182.813,183.3744,182.734,183.3744,15750.0
2022-02-01 15:25:00,208.96,209.15,208.79,209.05,9715.0,183.313,183.4797,183.1639,183.392,9715.0
2022-02-01 15:30:00,209.02,209.45,208.97,209.42,12362.0,183.3657,183.7429,183.3218,183.7166,12362.0
2022-02-01 15:35:00,209.42,209.48,209.06,209.07,12797.0,183.7166,183.7692,183.4008,183.4095,12797.0
2022-02-01 15:40:00,209.08,209.53,209.08,209.45,15611.0,183.4183,183.8131,183.4183,183.7429,15611.0
2022-02-01 15:45:00,209.41,209.68,209.37,209.65,18390.0,183.7078,183.9447,183.6727,183.9183,18390.0
2022-02-01 15:50:00,209.72,209.98,209.57,209.71,34389.0,183.9797,184.2078,183.8482,183.971,34389.0
2022-02-01 15:55:00,209.71,209.86,209.5,209.75,138713.0,183.971,184.1026,183.7867,184.0061,138713.0
2022-02-02 09:30:00,209.24,210.5,208.67,209.83,24752.0,183.5587,184.664,183.0586,184.0762,24752.0
2022-02-02 09:35:00,209.76,210.36,208.12,209.6,5503.0,184.0148,184.5412,182.5761,183.8745,5503.0
2022-02-02 09:40:00,209.12,209.59,208.32,208.35,24266.0,183.4534,183.8657,182.7516,182.7779,24266.0
2022-02-02 09:45:00,208.4,208.65,208.17,208.37,17764.0,182.8218,183.0411,182.62,182.7954,17764.0
2022-02-02 09:50:00,208.3,208.48,208.11,208.18,6662.0,182.734,182.8919,182.5674,182.6288,6662.0
2022-02-02 09:55:00,208.14,208.43,207.26,207.26,15269.0,182.5937,182.8481,181.8217,181.8217,15269.0
2022-02-02 10:00:00,207.34,207.86,207.27,207.68,13797.0,181.8919,182.348,181.8305,182.1901,13797.0
2022-02-02 10:05:00,207.58,207.88,207.56,207.69,5069.0,182.1024,182.3656,182.0849,182.1989,5069.0
2022-02-02 10:10:00,207.66,208.15,207.47,207.87,11488.0,182.1726,182.6024,182.0059,182.3568,11488.0
2022-02-02 10:15:00,207.87,208.16,207.59,208.11,6010.0,182.3568,182.6112,182.1112,182.5674,6010.0
2022-02-02 10:20:00,208.27,208.35,207.98,207.98,5051.0,182.7077,182.7779,182.4533,182.4533,5051.0
2022-02-02 10:25:00,207.95,208.04,207.53,207.6,4887.0,182.427,182.5059,182.0585,182.1199,4887.0
2022-02-02 10:30:00,207.61,208.07,207.61,207.64,4974.0,182.1287,182.5323,182.1287,182.155,4974.0
2022-02-02 10:35:00,207.74,208.11,207.63,208.11,13643.0,182.2428,182.5674,182.1463,182.5674,13643.0
2022-02-02 10:40:00,207.99,209.06,207.99,209.06,5139.0,182.4621,183.4008,182.4621,183.4008,5139.0
2022-02-02 10:45:00,209.06,209.08,208.73,208.94,5108.0,183.4008,183.4183,183.1113,183.2955,5108.0
2022-02-02 10:50:00,208.94,209.03,208.55,209.01,6274.0,183.2955,183.3744,182.9533,183.3569,6274.0
2022-02-02 10:55:00,209.11,209.3,208.88,209.12,5365.0,183.4446,183.6113,183.2428,183.4534,5365.0
2022-02-02 11:00:00,209.04,209.22,208.77,208.81,7206.0,183.3832,183.5411,183.1463,183.1814,7206.0
2022-02-02 11:05:00,208.83,208.92,208.46,208.54,3520.0,183.199,183.2779,182.8744,182.9446,3520.0
2022-02-02 11:10:00,208.67,208.75,208.38,208.42,14747.0,183.0586,183.1288,182.8042,182.8393,14747.0
2022-02-02 11:15:00,208.39,208.56,208.11,208.22,10973.0,182.813,182.9621,182.5674,182.6639,10973.0
2022-02-02 11:20:00,208.28,208.28,207.81,207.93,3420.0,182.7165,182.7165,182.3042,182.4094,3420.0
2022-02-02 11:25:00,207.93,208.34,207.88,208.31,6332.0,182.4094,182.7691,182.3656,182.7428,6332.0
2022-02-02 11:30:00,208.33,208.62,208.24,208.62,3594.0,182.7604,183.0148,182.6814,183.0148,3594.0
2022-02-02 11:35:00,208.69,208.96,208.59,208.63,7369.0,183.0762,183.313,182.9884,183.0235,7369.0
2022-02-02 11:40:00,208.66,209.08,208.63,209.07,7167.0,183.0498,183.4183,183.0235,183.4095,7167.0
2022-02-02 11:45:00,208.98,209.13,208.81,209.13,4468.0,183.3306,183.4622,183.1814,183.4622,4468.0
2022-02-02 11:50:00,209.23,209.29,209.09,209.13,3161.0,183.5499,183.6025,183.4271,183.4622,3161.0
2022-02-02 11:55:00,209.19,209.27,209.08,209.14,5128.0,183.5148,183.585,183.4183,183.4709,5128.0
2022-02-02 12:00:00,209.11,209.37,209.11,209.33,1818.0,183.4446,183.6727,183.4446,183.6376,1818.0
2022-02-02 12:05:00,209.4,209.79,209.35,209.67,4753.0,183.699,184.0412,183.6552,183.9359,4753.0
2022-02-02 12:10:00,209.56,209.94,209.48,209.94,7379.0,183.8394,184.1727,183.7692,184.1727,7379.0
2022-02-02 12:15:00,209.88,209.99,209.51,209.57,6646.0,184.1201,184.2166,183.7955,183.8482,6646.0
2022-02-02 12:20:00,209.55,209.65,209.47,209.52,1525.0,183.8306,183.9183,183.7604,183.8043,1525.0
2022-02-02 12:25:00,209.57,209.67,209.49,209.52,2268.0,183.8482,183.9359,183.778,183.8043,2268.0
2022-02-02 12:30:00,209.55,209.62,209.42,209.47,4093.0,183.8306,183.892,183.7166,183.7604,4093.0
2022-02-02 12:35:00,209.42,209.48,209.21,209.31,1223.0,183.7166,183.7692,183.5323,183.6201,1223.0
2022-02-02 12:40:00,209.33,209.41,209.29,209.36,2978.0,183.6376,183.7078,183.6025,183.6639,2978.0
2022-02-02 12:45:00,209.46,209.69,209.46,209.55,3833.0,183.7517,183.9534,183.7517,183.8306,3833.0
2022-02-02 12:50:00,209.58,209.59,209.36,209.36,4659.0,183.8569,183.8657,183.6639,183.6639,4659.0
2022-02-02 12:55:00,209.39,209.39,209.32,209.35,1500.0,183.6902,183.6902,183.6288,183.6552,1500.0
2022-02-02 13:00:00,209.37,209.66,209.35,209.63,3541.0,183.6727,183.9271,183.6552,183.9008,3541.0
2022-02-02 13:05:00,209.53,209.62,209.46,209.53,1849.0,183.8131,183.892,183.7517,183.8131,1849.0
2022-02-02 13:10:00,209.47,209.58,209.44,209.55,2385.0,183.7604,183.8569,183.7341,183.8306,2385.0
2022-02-02 13:15:00,209.59,209.72,209.35,209.35,6116.0,183.8657,183.9797,183.6552,183.6552,6116.0
2022-02-02 13:20:00,209.39,209.39,209.24,209.32,3999.0,183.6902,183.6902,183.5587,183.6288,3999.0
2022-02-02 13:25:00,209.36,209.42,209.07,209.14,6679.0,183.6639,183.7166,183.4095,183.4709,6679.0
2022-02-02 13:30:00,209.23,209.61,209.22,209.51,4955.0,183.5499,183.8832,183.5411,183.7955,4955.0
2022-02-02 13:35:00,209.76,209.9,209.76,209.84,1456.0,184.0148,184.1377,184.0148,184.085,1456.0
2022-02-02 13:40:00,209.83,209.93,209.76,209.87,2372.0,184.0762,184.164,184.0148,184.1113,2372.0
2022-02-02 13:45:00,209.8,209.95,209.78,209.92,6218.0,184.0499,184.1815,184.0324,184.1552,6218.0
2022-02-02 13:50:00,210.02,210.06,209.85,209.89,7457.0,184.2429,184.278,184.0938,184.1289,7457.0
2022-02-02 13:55:00,209.88,210.04,209.83,209.96,3542.0,184.1201,184.2605,184.0762,184.1903,3542.0
2022-02-02 14:00:00,210.0,210.15,209.82,210.13,5246.0,184.2254,184.357,184.0675,184.3394,5246.0
2022-02-02 14:05:00,210.11,210.16,209.99,210.1,12220.0,184.3219,184.3657,184.2166,184.3131,12220.0
2022-02-02 14:10:00,210.11,210.26,209.97,209.99,4487.0,184.3219,184.4535,184.1991,184.2166,4487.0
2022-02-02 14:15:00,209.91,209.98,209.71,209.89,6168.0,184.1464,184.2078,183.971,184.1289,6168.0
2022-02-02 14:20:00,209.87,209.95,209.73,209.74,3629.0,184.1113,184.1815,183.9885,183.9973,3629.0
2022-02-02 14:25:00,209.76,209.9,209.59,209.84,2347.0,184.0148,184.1377,183.8657,184.085,2347.0
2022-02-02 14:30:00,209.86,210.1,209.8,210.09,5326.0,184.1026,184.3131,184.0499,184.3043,5326.0
2022-02-02 14:35:00,210.03,210.06,209.89,209.99,5583.0,184.2517,184.278,184.1289,184.2166,5583.0
2022-02-02 14:40:00,209.98,210.21,209.97,210.06,9123.0,184.2078,184.4096,184.1991,184.278,9123.0
2022-02-02 14:45:00,210.1,210.19,210.01,210.11,8080.0,184.3131,184.3921,184.2342,184.3219,8080.0
2022-02-02 14:50:00,210.11,210.17,209.93,210.1,18314.0,184.3219,184.3745,184.164,184.3131,18314.0
2022-02-02 14:55:00,210.11,210.11,209.77,209.87,7757.0,184.3219,184.3219,184.0236,184.1113,7757.0
2022-02-02 15:00:00,209.81,210.31,209.81,210.22,7833.0,184.0587,184.4973,184.0587,184.4184,7833.0
2022-02-02 15:05:00,210.26,210.44,210.24,210.39,5981.0,184.4535,184.6114,184.4359,184.5675,5981.0
2022-02-02 15:10:00,210.38,210.7,210.38,210.66,9380.0,184.5587,184.8395,184.5587,184.8044,9380.0
2022-02-02 15:15:00,210.62,210.89,210.49,210.84,6327.0,184.7693,185.0061,184.6552,184.9623,6327.0
2022-02-02 15:20:00,210.84,211.03,210.63,211.02,66115.0,184.9623,185.129,184.7781,185.1202,66115.0
2022-02-02 15:25:00,211.06,211.2,210.94,211.05,11792.0,185.1553,185.2781,185.05,185.1465,11792.0
2022-02-02 15:30:00,211.04,211.17,210.92,211.14,13074.0,185.1377,185.2518,185.0325,185.2255,13074.0
2022-02-02 15:35:00,211.25,211.42,210.99,211.13,8201.0,185.322,185.4711,185.0939,185.2167,8201.0
2022-02-02 15:40:00,211.13,211.33,211.09,211.27,14059.0,185.2167,185.3921,185.1816,185.3395,14059.0
2022-02-02 15:45:00,211.28,211.33,210.94,211.07,15919.0,185.3483,185.3921,185.05,185.1641,15919.0
2022-02-02 15:50:00,211.08,211.11,210.77,210.93,29788.0,185.1728,185.1991,184.9009,185.0412,29788.0
2022-02-02 15:55:00,211.0,211.32,210.76,210.87,77189.0,185.1026,185.3834,184.8921,184.9886,77189.0
2022-02-03 09:30:00,211.76,212.0,210.12,210.23,38792.0,185.7694,185.9799,184.3307,184.4272,38792.0
2022-02-03 09:35:00,210.43,211.65,210.41,211.64,8887.0,184.6026,185.6729,184.5851,185.6641,8887.0
2022-02-03 09:40:00,211.36,211.63,211.13,211.56,9897.0,185.4185,185.6553,185.2167,185.5939,9897.0
2022-02-03 09:45:00,211.53,211.69,210.83,210.96,10276.0,185.5676,185.708,184.9535,185.0676,10276.0
2022-02-03 09:50:00,210.96,211.44,210.7,210.89,7651.0,185.0676,185.4886,184.8395,185.0061,7651.0
2022-02-03 09:55:00,210.89,211.23,210.45,210.45,7592.0,185.0061,185.3044,184.6201,184.6201,7592.0
2022-02-03 10:00:00,210.85,211.3,210.74,211.2,11714.0,184.9711,185.3658,184.8746,185.2781,11714.0
2022-02-03 10:05:00,211.21,212.0,211.18,211.79,13987.0,185.2869,185.9799,185.2606,185.7957,13987.0
2022-02-03 10:10:00,211.73,212.18,211.73,212.18,7903.0,185.743,186.1378,185.743,186.1378,7903.0
2022-02-03 10:15:00,212.16,212.57,212.04,212.04,8457.0,186.1203,186.4799,186.015,186.015,8457.0
2022-02-03 10:20:00,212.08,212.32,211.7,211.8,10969.0,186.0501,186.2606,185.7167,185.8045,10969.0
2022-02-03 10:25:00,211.99,212.38,211.93,212.28,9938.0,185.9711,186.3133,185.9185,186.2255,9938.0
2022-02-03 10:30:00,212.24,212.38,212.06,212.06,7417.0,186.1905,186.3133,186.0325,186.0325,7417.0
2022-02-03 10:35:00,212.15,212.25,211.81,212.01,6969.0,186.1115,186.1992,185.8132,185.9887,6969.0
2022-02-03 10:40:00,211.98,212.57,211.98,212.57,4984.0,185.9624,186.4799,185.9624,186.4799,4984.0
2022-02-03 10:45:00,212.56,212.56,212.15,212.15,5038.0,186.4712,186.4712,186.1115,186.1115,5038.0
2022-02-03 10:50:00,212.05,212.38,212.04,212.3,6127.0,186.0238,186.3133,186.015,186.2431,6127.0
2022-02-03 10:55:00,212.21,212.28,212.15,212.15,4622.0,186.1641,186.2255,186.1115,186.1115,4622.0
2022-02-03 11:00:00,212.22,212.26,211.94,211.98,6233.0,186.1729,186.208,185.9273,185.9624,6233.0
2022-02-03 11:05:00,212.17,212.3,212.05,212.29,6713.0,186.129,186.2431,186.0238,186.2343,6713.0
2022-02-03 11:10:00,212.2,212.45,212.0,212.24,9869.0,186.1554,186.3747,185.9799,186.1905,9869.0
2022-02-03 11:15:00,211.88,212.06,211.39,211.49,5312.0,185.8746,186.0325,185.4448,185.5325,5312.0
2022-02-03 11:20:00,211.46,211.96,211.36,211.96,3076.0,185.5062,185.9448,185.4185,185.9448,3076.0
2022-02-03 11:25:00,212.01,212.4,211.82,211.93,7484.0,185.9887,186.3308,185.822,185.9185,7484.0
2022-02-03 11:30:00,212.1,212.37,211.94,212.0,5747.0,186.0676,186.3045,185.9273,185.9799,5747.0
2022-02-03 11:35:00,212.01,212.05,211.66,211.69,6887.0,185.9887,186.0238,185.6816,185.708,6887.0
2022-02-03 11:40:00,211.78,211.79,211.54,211.57,4950.0,185.7869,185.7957,185.5764,185.6027,4950.0
2022-02-03 11:45:00,211.67,211.9,211.59,211.81,3983.0,185.6904,185.8922,185.6202,185.8132,3983.0
2022-02-03 11:50:00,211.81,211.89,211.62,211.82,4199.0,185.8132,185.8834,185.6465,185.822,4199.0
2022-02-03 11:55:00,211.77,211.77,211.45,211.49,7936.0,185.7781,185.7781,185.4974,185.5325,7936.0
2022-02-03 12:00:00,211.51,211.72,211.48,211.53,5414.0,185.55,185.7343,185.5237,185.5676,5414.0
2022-02-03 12:05:00,211.4,211.44,211.15,211.28,4003.0,185.4535,185.4886,185.2342,185.3483,4003.0
2022-02-03 12:10:00,211.23,211.45,211.14,211.14,6608.0,185.3044,185.4974,185.2255,185.2255,6608.0
2022-02-03 12:15:00,211.13,211.13,210.58,210.65,5445.0,185.2167,185.2167,184.7342,184.7956,5445.0
2022-02-03 12:20:00,210.63,210.95,210.55,210.62,9038.0,184.7781,185.0588,184.7079,184.7693,9038.0
2022-02-03 12:25:00,210.63,210.64,210.5,210.53,13388.0,184.7781,184.7868,184.664,184.6903,13388.0
2022-02-03 12:30:00,210.53,210.75,210.46,210.75,10804.0,184.6903,184.8833,184.6289,184.8833,10804.0
2022-02-03 12:35:00,210.72,211.0,210.6,210.97,12081.0,184.857,185.1026,184.7517,185.0763,12081.0
2022-02-03 12:40:00,211.08,211.08,210.45,210.53,7337.0,185.1728,185.1728,184.6201,184.6903,7337.0
2022-02-03 12:45:00,210.38,210.48,210.16,210.16,11259.0,184.5587,184.6465,184.3657,184.3657,11259.0
2022-02-03 12:50:00,210.2,210.38,210.17,210.2,10585.0,184.4008,184.5587,184.3745,184.4008,10585.0
2022-02-03 12:55:00,210.24,210.3,210.17,210.17,5202.0,184.4359,184.4886,184.3745,184.3745,5202.0
2022-02-03 13:00:00,210.25,210.25,209.88,209.88,4160.0,184.4447,184.4447,184.1201,184.1201,4160.0
2022-02-03 13:05:00,209.98,210.15,209.55,209.55,2201.0,184.2078,184.357,183.8306,183.8306,2201.0
2022-02-03 13:10:00,209.58,210.04,209.58,210.04,2421.0,183.8569,184.2605,183.8569,184.2605,2421.0
2022-02-03 13:15:00,210.03,210.04,209.84,209.84,3063.0,184.2517,184.2605,184.085,184.085,3063.0
2022-02-03 13:20:00,209.9,210.12,209.88,210.06,6020.0,184.1377,184.3307,184.1201,184.278,6020.0
2022-02-03 13:25:00,210.01,210.01,209.9,209.97,2517.0,184.2342,184.2342,184.1377,184.1991,2517.0
2022-02-03 13:30:00,210.09,210.09,209.88,209.95,6090.0,184.3043,184.3043,184.1201,184.1815,6090.0
2022-02-03 13:35:00,209.89,210.15,209.81,209.81,7218.0,184.1289,184.357,184.0587,184.0587,7218.0
2022-02-03 13:40:00,209.96,210.03,209.79,210.01,55850.0,184.1903,184.2517,184.0412,184.2342,55850.0
2022-02-03 13:45:00,210.0,210.08,209.97,210.04,7863.0,184.2254,184.2956,184.1991,184.2605,7863.0
2022-02-03 13:50:00,210.02,210.02,209.9,209.93,1775.0,184.2429,184.2429,184.1377,184.164,1775.0
2022-02-03 13:55:00,209.84,209.84,209.66,209.68,2593.0,184.085,184.085,183.9271,183.9447,2593.0
2022-02-03 14:00:00,209.74,209.75,209.53,209.53,3155.0,183.9973,184.0061,183.8131,183.8131,3155.0
2022-02-03 14:05:00,209.52,209.58,209.33,209.33,4775.0,183.8043,183.8569,183.6376,183.6376,4775.0
2022-02-03 14:10:00,209.46,209.46,209.36,209.39,4844.0,183.7517,183.7517,183.6639,183.6902,4844.0
2022-02-03 14:15:00,209.43,209.59,209.35,209.35,5618.0,183.7253,183.8657,183.6552,183.6552,5618.0
2022-02-03 14:20:00,209.4,209.42,209.31,209.31,6357.0,183.699,183.7166,183.6201,183.6201,6357.0
2022-02-03 14:25:00,209.35,209.37,208.87,208.99,16206.0,183.6552,183.6727,183.2341,183.3393,16206.0
2022-02-03 14:30:00,208.9,208.95,208.75,208.94,5557.0,183.2604,183.3043,183.1288,183.2955,5557.0
2022-02-03 14:35:00,208.98,209.18,208.71,208.77,7522.0,183.3306,183.506,183.0937,183.1463,7522.0
2022-02-03 14:40:00,208.66,208.73,208.51,208.51,4262.0,183.0498,183.1113,182.9183,182.9183,4262.0
2022-02-03 14:45:00,208.52,208.57,208.3,208.39,8113.0,182.927,182.9709,182.734,182.813,8113.0
2022-02-03 14:50:00,208.46,208.55,208.35,208.5,6701.0,182.8744,182.9533,182.7779,182.9095,6701.0
2022-02-03 14:55:00,208.54,208.6,208.4,208.43,8595.0,182.9446,182.9972,182.8218,182.8481,8595.0
2022-02-03 15:00:00,208.59,208.59,207.94,207.98,15295.0,182.9884,182.9884,182.4182,182.4533,15295.0
2022-02-03 15:05:00,207.95,208.15,207.94,208.06,9419.0,182.427,182.6024,182.4182,182.5235,9419.0
2022-02-03 15:10:00,208.11,208.33,207.99,208.19,31383.0,182.5674,182.7604,182.4621,182.6375,31383.0
2022-02-03 15:15:00,208.19,208.56,208.06,208.53,34564.0,182.6375,182.9621,182.5235,182.9358,34564.0
2022-02-03 15:20:00,208.53,208.89,208.51,208.64,13659.0,182.9358,183.2516,182.9183,183.0323,13659.0
2022-02-03 15:25:00,208.6,208.79,208.47,208.72,7228.0,182.9972,183.1639,182.8832,183.1025,7228.0
2022-02-03 15:30:00,208.69,208.69,208.33,208.33,12552.0,183.0762,183.0762,182.7604,182.7604,12552.0
2022-02-03 15:35:00,208.31,208.49,208.09,208.38,12746.0,182.7428,182.9007,182.5498,182.8042,12746.0
2022-02-03 15:40:00,208.34,208.69,208.33,208.68,10611.0,182.7691,183.0762,182.7604,183.0674,10611.0
2022-02-03 15:45:00,208.64,208.64,207.96,208.02,22189.0,183.0323,183.0323,182.4358,182.4884,22189.0
2022-02-03 15:50:00,207.94,208.12,207.75,208.01,21655.0,182.4182,182.5761,182.2515,182.4796,21655.0
2022-02-03 15:55:00,208.08,208.64,207.9,207.99,117236.0,182.541,183.0323,182.3831,182.4621,117236.0
2022-02-04 09:30:00,209.29,210.48,208.93,209.3,24022.0,183.6025,184.6465,183.2867,183.6113,24022.0
2022-02-04 09:35:00,209.09,210.13,209.03,209.76,8184.0,183.4271,184.3394,183.3744,184.0148,8184.0
2022-02-04 09:40:00,210.03,210.64,209.87,210.0,16802.0,184.2517,184.7868,184.1113,184.2254,16802.0
2022-02-04 09:45:00,209.98,209.98,209.5,209.59,2681.0,184.2078,184.2078,183.7867,183.8657,2681.0
2022-02-04 09:50:00,209.59,209.9,209.34,209.83,9317.0,183.8657,184.1377,183.6464,184.0762,9317.0
2022-02-04 09:55:00,209.78,209.84,209.23,209.61,7106.0,184.0324,184.085,183.5499,183.8832,7106.0
2022-02-04 10:00:00,209.54,209.67,209.36,209.37,5591.0,183.8218,183.9359,183.6639,183.6727,5591.0
2022-02-04 10:05:00,209.29,209.63,209.18,209.56,7122.0,183.6025,183.9008,183.506,183.8394,7122.0
2022-02-04 10:10:00,209.47,210.1,209.33,209.99,4646.0,183.7604,184.3131,183.6376,184.2166,4646.0
2022-02-04 10:15:00,210.01,210.18,209.84,210.03,14248.0,184.2342,184.3833,184.085,184.2517,14248.0
2022-02-04 10:20:00,209.88,210.29,209.77,210.1,19210.0,184.1201,184.4798,184.0236,184.3131,19210.0
2022-02-04 10:25:00,210.1,210.14,209.68,209.75,11064.0,184.3131,184.3482,183.9447,184.0061,11064.0
2022-02-04 10:30:00,209.81,210.2,209.81,209.96,12311.0,184.0587,184.4008,184.0587,184.1903,12311.0
2022-02-04 10:35:00,210.01,210.04,209.38,209.63,13850.0,184.2342,184.2605,183.6815,183.9008,13850.0
2022-02-04 10:40:00,209.65,210.06,209.49,210.06,4340.0,183.9183,184.278,183.778,184.278,4340.0
2022-02-04 10:45:00,209.97,209.97,209.43,209.63,7174.0,184.1991,184.1991,183.7253,183.9008,7174.0
2022-02-04 10:50:00,209.69,210.0,209.48,209.9,5762.0,183.9534,184.2254,183.7692,184.1377,5762.0
2022-02-04 10:55:00,209.9,209.93,209.62,209.7,3078.0,184.1377,184.164,183.892,183.9622,3078.0
2022-02-04 11:00:00,209.58,209.82,209.51,209.64,3700.0,183.8569,184.0675,183.7955,183.9096,3700.0
2022-02-04 11:05:00,209.66,209.89,209.47,209.73,7096.0,183.9271,184.1289,183.7604,183.9885,7096.0
2022-02-04 11:10:00,209.7,209.73,209.45,209.7,5898.0,183.9622,183.9885,183.7429,183.9622,5898.0
2022-02-04 11:15:00,209.72,210.05,209.63,209.89,4816.0,183.9797,184.2692,183.9008,184.1289,4816.0
2022-02-04 11:20:00,209.96,210.01,209.81,209.88,10106.0,184.1903,184.2342,184.0587,184.1201,10106.0
2022-02-04 11:25:00,209.94,210.06,209.92,210.01,12087.0,184.1727,184.278,184.1552,184.2342,12087.0
2022-02-04 11:30:00,209.94,210.05,209.86,210.01,12201.0,184.1727,184.2692,184.1026,184.2342,12201.0
2022-02-04 11:35:00,210.01,210.23,210.01,210.09,12595.0,184.2342,184.4272,184.2342,184.3043,12595.0
2022-02-04 11:40:00,210.12,210.19,209.9,210.0,8285.0,184.3307,184.3921,184.1377,184.2254,8285.0
2022-02-04 11:45:00,210.03,210.45,209.96,210.39,5090.0,184.2517,184.6201,184.1903,184.5675,5090.0
2022-02-04 11:50:00,210.39,210.4,210.25,210.32,4868.0,184.5675,184.5763,184.4447,184.5061,4868.0
2022-02-04 11:55:00,210.31,210.54,210.31,210.45,5728.0,184.4973,184.6991,184.4973,184.6201,5728.0
2022-02-04 12:00:00,210.47,210.47,210.18,210.26,11532.0,184.6377,184.6377,184.3833,184.4535,11532.0
2022-02-04 12:05:00,210.21,210.25,209.97,210.02,9027.0,184.4096,184.4447,184.1991,184.2429,9027.0
2022-02-04 12:10:00,210.01,210.23,209.94,210.07,9902.0,184.2342,184.4272,184.1727,184.2868,9902.0
2022-02-04 12:15:00,210.06,210.12,209.96,210.01,6057.0,184.278,184.3307,184.1903,184.2342,6057.0
2022-02-04 12:20:00,210.02,210.15,209.97,210.13,13979.0,184.2429,184.357,184.1991,184.3394,13979.0
2022-02-04 12:25:00,210.28,210.38,210.05,210.29,8728.0,184.471,184.5587,184.2692,184.4798,8728.0
2022-02-04 12:30:00,210.38,210.53,210.22,210.27,8285.0,184.5587,184.6903,184.4184,184.4622,8285.0
2022-02-04 12:35:00,210.33,210.37,210.23,210.3,7671.0,184.5149,184.55,184.4272,184.4886,7671.0
2022-02-04 12:40:00,210.29,210.36,210.21,210.3,17220.0,184.4798,184.5412,184.4096,184.4886,17220.0
2022-02-04 12:45:00,210.25,210.28,210.13,210.25,7996.0,184.4447,184.471,184.3394,184.4447,7996.0
2022-02-04 12:50:00,210.21,210.37,210.21,210.31,11253.0,184.4096,184.55,184.4096,184.4973,11253.0
2022-02-04 12:55:00,210.31,210.64,210.04,210.64,22242.0,184.4973,184.7868,184.2605,184.7868,22242.0
2022-02-04 13:00:00,210.55,210.95,210.54,210.95,3103.0,184.7079,185.0588,184.6991,185.0588,3103.0
2022-02-04 13:05:00,211.02,211.11,210.96,211.02,6077.0,185.1202,185.1991,185.0676,185.1202,6077.0
2022-02-04 13:10:00,211.03,211.09,210.61,210.78,27245.0,185.129,185.1816,184.7605,184.9096,27245.0
2022-02-04 13:15:00,210.76,210.85,210.47,210.48,4813.0,184.8921,184.9711,184.6377,184.6465,4813.0
2022-02-04 13:20:00,210.5,210.86,210.41,210.81,9273.0,184.664,184.9798,184.5851,184.936,9273.0
2022-02-04 13:25:00,210.72,210.87,210.47,210.68,20863.0,184.857,184.9886,184.6377,184.8219,20863.0
2022-02-04 13:30:00,210.74,210.75,210.54,210.66,10385.0,184.8746,184.8833,184.6991,184.8044,10385.0
2022-02-04 13:35:00,210.71,210.9,210.67,210.72,12916.0,184.8482,185.0149,184.8131,184.857,12916.0
2022-02-04 13:40:00,210.76,211.2,210.7,211.2,20933.0,184.8921,185.2781,184.8395,185.2781,20933.0
2022-02-04 13:45:00,211.2,211.28,210.84,211.16,6840.0,185.2781,185.3483,184.9623,185.243,6840.0
2022-02-04 13:50:00,211.17,211.41,211.1,211.34,22588.0,185.2518,185.4623,185.1904,185.4009,22588.0
2022-02-04 13:55:00,211.37,211.5,211.32,211.4,9716.0,185.4272,185.5413,185.3834,185.4535,9716.0
2022-02-04 14:00:00,211.51,211.67,211.41,211.42,2201.0,185.55,185.6904,185.4623,185.4711,2201.0
2022-02-04 14:05:00,211.49,211.59,211.15,211.24,6300.0,185.5325,185.6202,185.2342,185.3132,6300.0
2022-02-04 14:10:00,211.24,211.24,210.75,211.06,10986.0,185.3132,185.3132,184.8833,185.1553,10986.0
2022-02-04 14:15:00,211.11,211.11,210.82,210.84,9594.0,185.1991,185.1991,184.9447,184.9623,9594.0
2022-02-04 14:20:00,210.81,210.93,210.73,210.76,6370.0,184.936,185.0412,184.8658,184.8921,6370.0
2022-02-04 14:25:00,210.77,210.91,210.61,210.72,26445.0,184.9009,185.0237,184.7605,184.857,26445.0
2022-02-04 14:30:00,210.72,211.01,210.65,211.01,5057.0,184.857,185.1114,184.7956,185.1114,5057.0
2022-02-04 14:35:00,211.01,211.3,210.86,211.07,18163.0,185.1114,185.3658,184.9798,185.1641,18163.0
2022-02-04 14:40:00,211.21,211.44,210.77,210.91,21524.0,185.2869,185.4886,184.9009,185.0237,21524.0
2022-02-04 14:45:00,210.94,211.17,210.94,211.13,6800.0,185.05,185.2518,185.05,185.2167,6800.0
2022-02-04 14:50:00,211.14,211.22,210.99,211.09,18646.0,185.2255,185.2956,185.0939,185.1816,18646.0
2022-02-04 14:55:00,211.1,211.3,210.95,211.3,9165.0,185.1904,185.3658,185.0588,185.3658,9165.0
2022-02-04 15:00:00,211.3,211.55,211.24,211.46,11660.0,185.3658,185.5851,185.3132,185.5062,11660.0
2022-02-04 15:05:00,211.4,211.49,211.25,211.42,22240.0,185.4535,185.5325,185.322,185.4711,22240.0
2022-02-04 15:10:00,211.42,212.02,211.41,211.97,9828.0,185.4711,185.9975,185.4623,185.9536,9828.0
2022-02-04 15:15:00,212.14,212.15,211.45,211.59,28347.0,186.1027,186.1115,185.4974,185.6202,28347.0
2022-02-04 15:20:00,211.59,211.77,211.43,211.59,15781.0,185.6202,185.7781,185.4799,185.6202,15781.0
2022-02-04 15:25:00,211.61,211.74,211.51,211.56,23937.0,185.6378,185.7518,185.55,185.5939,23937.0
2022-02-04 15:30:00,211.61,211.96,211.46,211.96,50459.0,185.6378,185.9448,185.5062,185.9448,50459.0
2022-02-04 15:35:00,211.88,211.89,211.49,211.59,73362.0,185.8746,185.8834,185.5325,185.6202,73362.0
2022-02-04 15:40:00,211.59,211.68,211.1,211.14,38852.0,185.6202,185.6992,185.1904,185.2255,38852.0
2022-02-04 15:45:00,211.13,211.17,210.53,210.7,54625.0,185.2167,185.2518,184.6903,184.8395,54625.0
2022-02-04 15:50:00,210.69,211.06,210.38,210.53,80880.0,184.8307,185.1553,184.5587,184.6903,80880.0
2022-02-04 15:55:00,210.55,210.59,210.29,210.35,106628.0,184.7079,184.743,184.4798,184.5324,106628.0
2022-02-07 09:30:00,211.16,211.93,210.35,210.35,29989.0,185.243,185.9185,184.5324,184.5324,29989.0
2022-02-07 09:35:00,210.36,211.07,209.76,211.07,11651.0,184.5412,185.1641,184.0148,185.1641,11651.0
2022-02-07 09:40:00,210.7,210.84,209.95,210.01,9538.0,184.8395,184.9623,184.1815,184.2342,9538.0
2022-02-07 09:45:00,210.01,210.16,209.51,209.68,6324.0,184.2342,184.3657,183.7955,183.9447,6324.0
2022-02-07 09:50:00,209.78,210.39,209.78,210.1,10382.0,184.0324,184.5675,184.0324,184.3131,10382.0
2022-02-07 09:55:00,210.17,210.25,209.82,210.16,8204.0,184.3745,184.4447,184.0675,184.3657,8204.0
2022-02-07 10:00:00,210.2,210.79,210.01,210.49,9634.0,184.4008,184.9184,184.2342,184.6552,9634.0
2022-02-07 10:05:00,210.72,210.81,210.18,210.18,6078.0,184.857,184.936,184.3833,184.3833,6078.0
2022-02-07 10:10:00,210.2,210.29,209.68,210.05,8694.0,184.4008,184.4798,183.9447,184.2692,8694.0
2022-02-07 10:15:00,210.03,210.45,209.97,210.12,4151.0,184.2517,184.6201,184.1991,184.3307,4151.0
2022-02-07 10:20:00,210.09,210.14,209.83,210.12,8394.0,184.3043,184.3482,184.0762,184.3307,8394.0
2022-02-07 10:25:00,210.15,210.34,210.03,210.29,8213.0,184.357,184.5237,184.2517,184.4798,8213.0
2022-02-07 10:30:00,210.14,210.74,210.05,210.74,22060.0,184.3482,184.8746,184.2692,184.8746,22060.0
2022-02-07 10:35:00,210.89,210.89,210.59,210.75,6166.0,185.0061,185.0061,184.743,184.8833,6166.0
2022-02-07 10:40:00,210.94,210.94,210.22,210.51,6548.0,185.05,185.05,184.4184,184.6728,6548.0
2022-02-07 10:45:00,210.54,211.11,210.54,211.11,5778.0,184.6991,185.1991,184.6991,185.1991,5778.0
2022-02-07 10:50:00,211.04,211.04,210.42,210.55,11218.0,185.1377,185.1377,184.5938,184.7079,11218.0
2022-02-07 10:55:00,210.66,210.78,210.24,210.55,34071.0,184.8044,184.9096,184.4359,184.7079,34071.0
2022-02-07 11:00:00,210.55,210.64,210.1,210.14,19844.0,184.7079,184.7868,184.3131,184.3482,19844.0
2022-02-07 11:05:00,210.14,210.77,210.11,210.62,8110.0,184.3482,184.9009,184.3219,184.7693,8110.0
2022-02-07 11:10:00,210.68,211.0,210.68,210.86,5858.0,184.8219,185.1026,184.8219,184.9798,5858.0
2022-02-07 11:15:00,210.91,211.35,210.9,211.26,8226.0,185.0237,185.4097,185.0149,185.3307,8226.0
2022-02-07 11:20:00,211.24,211.37,210.9,210.91,12401.0,185.3132,185.4272,185.0149,185.0237,12401.0
2022-02-07 11:25:00,211.03,211.11,210.79,210.85,7433.0,185.129,185.1991,184.9184,184.9711,7433.0
2022-02-07 11:30:00,210.9,210.96,210.45,210.5,5537.0,185.0149,185.0676,184.6201,184.664,5537.0
2022-02-07 11:35:00,210.61,210.66,210.04,210.06,7498.0,184.7605,184.8044,184.2605,184.278,7498.0
2022-02-07 11:40:00,210.06,210.45,210.04,210.33,6804.0,184.278,184.6201,184.2605,184.5149,6804.0
2022-02-07 11:45:00,210.43,210.68,210.34,210.61,11786.0,184.6026,184.8219,184.5237,184.7605,11786.0
2022-02-07 11:50:00,210.59,210.62,210.21,210.35,10652.0,184.743,184.7693,184.4096,184.5324,10652.0
2022-02-07 11:55:00,210.36,210.6,210.36,210.53,5348.0,184.5412,184.7517,184.5412,184.6903,5348.0
2022-02-07 12:00:00,210.51,210.51,209.98,210.07,16467.0,184.6728,184.6728,184.2078,184.2868,16467.0
2022-02-07 12:05:00,210.17,210.19,209.92,210.02,4066.0,184.3745,184.3921,184.1552,184.2429,4066.0
2022-02-07 12:10:00,209.92,210.09,209.85,210.0,4920.0,184.1552,184.3043,184.0938,184.2254,4920.0
2022-02-07 12:15:00,210.01,210.12,209.97,210.01,7616.0,184.2342,184.3307,184.1991,184.2342,7616.0
2022-02-07 12:20:00,210.01,210.35,209.99,210.19,10622.0,184.2342,184.5324,184.2166,184.3921,10622.0
2022-02-07 12:25:00,210.2,210.25,209.89,210.0,14240.0,184.4008,184.4447,184.1289,184.2254,14240.0
2022-02-07 12:30:00,209.98,210.11,209.87,210.1,12641.0,184.2078,184.3219,184.1113,184.3131,12641.0
2022-02-07 12:35:00,210.04,210.24,209.95,209.95,6863.0,184.2605,184.4359,184.1815,184.1815,6863.0
2022-02-07 12:40:00,210.0,210.1,209.84,210.01,7240.0,184.2254,184.3131,184.085,184.2342,7240.0
2022-02-07 12:45:00,210.0,210.11,209.94,210.06,6599.0,184.2254,184.3219,184.1727,184.278,6599.0
2022-02-07 12:50:00,210.06,210.08,210.0,210.03,7425.0,184.278,184.2956,184.2254,184.2517,7425.0
2022-02-07 12:55:00,210.03,210.11,209.93,210.03,7253.0,184.2517,184.3219,184.164,184.2517,7253.0
2022-02-07 13:00:00,210.03,210.08,209.98,210.03,7525.0,184.2517,184.2956,184.2078,184.2517,7525.0
2022-02-07 13:05:00,210.01,210.22,209.99,210.05,62112.0,184.2342,184.4184,184.2166,184.2692,62112.0
2022-02-07 13:10:00,210.03,210.07,209.99,210.03,11417.0,184.2517,184.2868,184.2166,184.2517,11417.0
2022-02-07 13:15:00,210.05,210.26,210.02,210.19,26191.0,184.2692,184.4535,184.2429,184.3921,26191.0
2022-02-07 13:20:00,210.19,210.19,210.01,210.05,8457.0,184.3921,184.3921,184.2342,184.2692,8457.0
2022-02-07 13:25:00,210.1,210.13,209.9,210.02,14019.0,184.3131,184.3394,184.1377,184.2429,14019.0
2022-02-07 13:30:00,210.02,210.28,209.98,210.16,16111.0,184.2429,184.471,184.2078,184.3657,16111.0
2022-02-07 13:35:00,210.16,210.34,210.02,210.09,45612.0,184.3657,184.5237,184.2429,184.3043,45612.0
2022-02-07 13:40:00,210.17,210.25,210.04,210.17,16570.0,184.3745,184.4447,184.2605,184.3745,16570.0
2022-02-07 13:45:00,210.16,210.29,209.98,210.12,31052.0,184.3657,184.4798,184.2078,184.3307,31052.0
2022-02-07 13:50:00,210.12,210.57,210.03,210.51,29713.0,184.3307,184.7254,184.2517,184.6728,29713.0
2022-02-07 13:55:00,210.51,210.89,210.48,210.48,27183.0,184.6728,185.0061,184.6465,184.6465,27183.0
2022-02-07 14:00:00,210.5,210.67,210.34,210.6,36113.0,184.664,184.8131,184.5237,184.7517,36113.0
2022-02-07 14:05:00,210.55,210.8,210.5,210.68,18577.0,184.7079,184.9272,184.664,184.8219,18577.0
2022-02-07 14:10:00,210.72,210.72,210.47,210.52,12399.0,184.857,184.857,184.6377,184.6816,12399.0
2022-02-07 14:15:00,210.51,210.56,210.3,210.49,51087.0,184.6728,184.7166,184.4886,184.6552,51087.0
2022-02-07 14:20:00,210.49,210.55,210.21,210.33,27115.0,184.6552,184.7079,184.4096,184.5149,27115.0
2022-02-07 14:25:00,210.31,210.32,210.06,210.19,38004.0,184.4973,184.5061,184.278,184.3921,38004.0
2022-02-07 14:30:00,210.18,210.79,210.17,210.73,13646.0,184.3833,184.9184,184.3745,184.8658,13646.0
2022-02-07 14:35:00,210.72,210.79,210.6,210.7,12670.0,184.857,184.9184,184.7517,184.8395,12670.0
2022-02-07 14:40:00,210.73,210.73,210.44,210.44,21971.0,184.8658,184.8658,184.6114,184.6114,21971.0
2022-02-07 14:45:00,210.49,210.54,210.25,210.3,59918.0,184.6552,184.6991,184.4447,184.4886,59918.0
2022-02-07 14:50:00,210.32,210.54,210.02,210.44,39566.0,184.5061,184.6991,184.2429,184.6114,39566.0
2022-02-07 14:55:00,210.44,210.44,210.07,210.27,29896.0,184.6114,184.6114,184.2868,184.4622,29896.0
2022-02-07 15:00:00,210.2,210.38,210.08,210.34,18710.0,184.4008,184.5587,184.2956,184.5237,18710.0
2022-02-07 15:05:00,210.43,210.47,210.0,210.06,33787.0,184.6026,184.6377,184.2254,184.278,33787.0
2022-02-07 15:10:00,210.06,210.64,210.0,210.6,53441.0,184.278,184.7868,184.2254,184.7517,53441.0
2022-02-07 15:15:00,210.61,210.65,210.39,210.41,27906.0,184.7605,184.7956,184.5675,184.5851,27906.0
2022-02-07 15:20:00,210.41,210.83,210.3,210.73,21993.0,184.5851,184.9535,184.4886,184.8658,21993.0
2022-02-07 15:25:00,210.76,211.19,210.61,210.61,18752.0,184.8921,185.2693,184.7605,184.7605,18752.0
2022-02-07 15:30:00,210.62,211.0,210.62,210.71,15569.0,184.7693,185.1026,184.7693,184.8482,15569.0
2022-02-07 15:35:00,210.74,210.9,210.3,210.37,23360.0,184.8746,185.0149,184.4886,184.55,23360.0
2022-02-07 15:40:00,210.31,210.52,210.19,210.25,15192.0,184.4973,184.6816,184.3921,184.4447,15192.0
2022-02-07 15:45:00,210.22,210.22,209.87,210.03,26508.0,184.4184,184.4184,184.1113,184.2517,26508.0
2022-02-07 15:50:00,210.08,210.6,209.74,209.95,54297.0,184.2956,184.7517,183.9973,184.1815,54297.0
2022-02-07 15:55:00,209.98,210.04,209.57,209.7,155942.0,184.2078,184.2605,183.8482,183.9622,155942.0
2022-02-08 09:30:00,212.14,213.18,211.82,212.61,31051.0,186.1027,187.0151,185.822,186.515,31051.0
2022-02-08 09:35:00,212.46,212.46,211.88,211.91,11642.0,186.3834,186.3834,185.8746,185.901,11642.0
2022-02-08 09:40:00,212.0,212.34,211.69,212.01,17675.0,185.9799,186.2782,185.708,185.9887,17675.0
2022-02-08 09:45:00,212.04,212.12,211.53,211.77,36175.0,186.015,186.0852,185.5676,185.7781,36175.0
2022-02-08 09:50:00,211.66,212.21,211.49,212.04,53318.0,185.6816,186.1641,185.5325,186.015,53318.0
2022-02-08 09:55:00,211.95,212.13,211.7,211.77,22782.0,185.936,186.094,185.7167,185.7781,22782.0
2022-02-08 10:00:00,211.75,211.83,211.35,211.41,15849.0,185.7606,185.8308,185.4097,185.4623,15849.0
2022-02-08 10:05:00,211.34,212.1,211.34,211.96,17059.0,185.4009,186.0676,185.4009,185.9448,17059.0
2022-02-08 10:10:00,211.97,212.27,211.91,212.11,26782.0,185.9536,186.2168,185.901,186.0764,26782.0
2022-02-08 10:15:00,212.11,212.15,211.86,211.94,33724.0,186.0764,186.1115,185.8571,185.9273,33724.0
2022-02-08 10:20:00,211.92,212.09,211.7,211.7,31560.0,185.9097,186.0589,185.7167,185.7167,31560.0
2022-02-08 10:25:00,211.67,211.74,211.48,211.58,11012.0,185.6904,185.7518,185.5237,185.6115,11012.0
2022-02-08 10:30:00,211.58,211.98,211.58,211.78,25977.0,185.6115,185.9624,185.6115,185.7869,25977.0
2022-02-08 10:35:00,211.74,211.99,211.72,211.82,13795.0,185.7518,185.9711,185.7343,185.822,13795.0
2022-02-08 10:40:00,211.82,211.88,211.52,211.72,15499.0,185.822,185.8746,185.5588,185.7343,15499.0
2022-02-08 10:45:00,211.73,211.97,211.61,211.77,10970.0,185.743,185.9536,185.6378,185.7781,10970.0
2022-02-08 10:50:00,211.74,212.08,211.64,211.83,11323.0,185.7518,186.0501,185.6641,185.8308,11323.0
2022-02-08 10:55:00,211.83,211.96,211.65,211.65,16058.0,185.8308,185.9448,185.6729,185.6729,16058.0
2022-02-08 11:00:00,211.53,211.62,211.23,211.32,10678.0,185.5676,185.6465,185.3044,185.3834,10678.0
2022-02-08 11:05:00,211.33,211.5,211.32,211.35,5555.0,185.3921,185.5413,185.3834,185.4097,5555.0
2022-02-08 11:10:00,211.42,211.45,211.23,211.37,7518.0,185.4711,185.4974,185.3044,185.4272,7518.0
2022-02-08 11:15:00,211.47,211.47,210.84,210.84,4997.0,185.515,185.515,184.9623,184.9623,4997.0
2022-02-08 11:20:00,211.1,211.16,210.5,210.65,5227.0,185.1904,185.243,184.664,184.7956,5227.0
2022-02-08 11:25:00,210.63,210.97,210.55,210.81,4720.0,184.7781,185.0763,184.7079,184.936,4720.0
2022-02-08 11:30:00,210.75,211.09,210.67,211.09,4552.0,184.8833,185.1816,184.8131,185.1816,4552.0
2022-02-08 11:35:00,211.06,211.25,210.86,211.12,5361.0,185.1553,185.322,184.9798,185.2079,5361.0
2022-02-08 11:40:00,211.03,211.21,210.93,211.21,3121.0,185.129,185.2869,185.0412,185.2869,3121.0
2022-02-08 11:45:00,211.38,211.59,211.23,211.45,6949.0,185.436,185.6202,185.3044,185.4974,6949.0
2022-02-08 11:50:00,211.37,211.68,211.37,211.5,4820.0,185.4272,185.6992,185.4272,185.5413,4820.0
2022-02-08 11:55:00,211.53,211.69,211.51,211.57,6420.0,185.5676,185.708,185.55,185.6027,6420.0
2022-02-08 12:00:00,211.63,211.77,211.59,211.75,4138.0,185.6553,185.7781,185.6202,185.7606,4138.0
2022-02-08 12:05:00,211.69,211.74,211.54,211.74,4626.0,185.708,185.7518,185.5764,185.7518,4626.0
2022-02-08 12:10:00,211.66,211.67,211.48,211.48,3861.0,185.6816,185.6904,185.5237,185.5237,3861.0
2022-02-08 12:15:00,211.46,211.53,211.28,211.28,2429.0,185.5062,185.5676,185.3483,185.3483,2429.0
2022-02-08 12:20:00,211.29,211.7,211.23,211.68,5330.0,185.3571,185.7167,185.3044,185.6992,5330.0
2022-02-08 12:25:00,211.64,211.65,211.52,211.52,5799.0,185.6641,185.6729,185.5588,185.5588,5799.0
2022-02-08 12:30:00,211.59,211.81,211.38,211.74,6349.0,185.6202,185.8132,185.436,185.7518,6349.0
2022-02-08 12:35:00,211.74,211.81,211.6,211.81,5702.0,185.7518,185.8132,185.629,185.8132,5702.0
2022-02-08 12:40:00,211.72,211.98,211.61,211.92,5842.0,185.7343,185.9624,185.6378,185.9097,5842.0
2022-02-08 12:45:00,211.97,212.08,211.86,212.0,2881.0,185.9536,186.0501,185.8571,185.9799,2881.0
2022-02-08 12:50:00,212.03,212.12,211.89,212.09,3990.0,186.0062,186.0852,185.8834,186.0589,3990.0
2022-02-08 12:55:00,212.05,212.18,211.97,212.12,10948.0,186.0238,186.1378,185.9536,186.0852,10948.0
2022-02-08 13:00:00,212.11,212.15,211.74,212.01,42878.0,186.0764,186.1115,185.7518,185.9887,42878.0
2022-02-08 13:05:00,212.01,212.08,211.67,211.68,12115.0,185.9887,186.0501,185.6904,185.6992,12115.0
2022-02-08 13:10:00,211.68,211.92,211.67,211.78,6763.0,185.6992,185.9097,185.6904,185.7869,6763.0
2022-02-08 13:15:00,211.82,211.95,211.74,211.84,6801.0,185.822,185.936,185.7518,185.8395,6801.0
2022-02-08 13:20:00,211.84,211.85,211.51,211.55,8974.0,185.8395,185.8483,185.55,185.5851,8974.0
2022-02-08 13:25:00,211.38,211.65,211.38,211.65,3249.0,185.436,185.6729,185.436,185.6729,3249.0
2022-02-08 13:30:00,211.58,211.95,211.5,211.85,10698.0,185.6115,185.936,185.5413,185.8483,10698.0
2022-02-08 13:35:00,211.91,211.91,211.76,211.79,15289.0,185.901,185.901,185.7694,185.7957,15289.0
2022-02-08 13:40:00,211.78,212.0,211.78,211.97,10567.0,185.7869,185.9799,185.7869,185.9536,10567.0
2022-02-08 13:45:00,211.93,211.93,211.74,211.9,5612.0,185.9185,185.9185,185.7518,185.8922,5612.0
2022-02-08 13:50:00,211.91,211.97,211.78,211.78,6377.0,185.901,185.9536,185.7869,185.7869,6377.0
2022-02-08 13:55:00,211.83,211.93,211.8,211.93,14248.0,185.8308,185.9185,185.8045,185.9185,14248.0
2022-02-08 14:00:00,211.93,212.16,211.93,212.16,11446.0,185.9185,186.1203,185.9185,186.1203,11446.0
2022-02-08 14:05:00,212.18,212.32,212.12,212.28,8806.0,186.1378,186.2606,186.0852,186.2255,8806.0
2022-02-08 14:10:00,212.29,212.36,212.26,212.33,8445.0,186.2343,186.2957,186.208,186.2694,8445.0
2022-02-08 14:15:00,212.35,212.44,212.18,212.24,7549.0,186.287,186.3659,186.1378,186.1905,7549.0
2022-02-08 14:20:00,212.3,212.33,211.83,211.84,5679.0,186.2431,186.2694,185.8308,185.8395,5679.0
2022-02-08 14:25:00,211.82,211.82,211.55,211.58,9698.0,185.822,185.822,185.5851,185.6115,9698.0
2022-02-08 14:30:00,211.65,211.8,211.62,211.8,4223.0,185.6729,185.8045,185.6465,185.8045,4223.0
2022-02-08 14:35:00,211.8,211.96,211.42,211.42,8913.0,185.8045,185.9448,185.4711,185.4711,8913.0
2022-02-08 14:40:00,211.42,211.56,211.06,211.14,10021.0,185.4711,185.5939,185.1553,185.2255,10021.0
2022-02-08 14:45:00,211.09,211.11,210.75,210.85,9054.0,185.1816,185.1991,184.8833,184.9711,9054.0
2022-02-08 14:50:00,210.85,211.04,210.79,211.01,13910.0,184.9711,185.1377,184.9184,185.1114,13910.0
2022-02-08 14:55:00,210.99,211.19,210.87,210.88,11438.0,185.0939,185.2693,184.9886,184.9974,11438.0
2022-02-08 15:00:00,210.88,211.05,210.76,211.05,14101.0,184.9974,185.1465,184.8921,185.1465,14101.0
2022-02-08 15:05:00,211.02,211.17,210.9,211.09,13107.0,185.1202,185.2518,185.0149,185.1816,13107.0
2022-02-08 15:10:00,211.13,211.6,211.12,211.58,50728.0,185.2167,185.629,185.2079,185.6115,50728.0
2022-02-08 15:15:00,211.59,211.97,211.59,211.97,13620.0,185.6202,185.9536,185.6202,185.9536,13620.0
2022-02-08 15:20:00,212.0,212.17,211.81,212.0,12172.0,185.9799,186.129,185.8132,185.9799,12172.0
2022-02-08 15:25:00,212.0,212.13,211.79,212.06,9575.0,185.9799,186.094,185.7957,186.0325,9575.0
2022-02-08 15:30:00,212.06,212.57,212.01,212.39,22453.0,186.0325,186.4799,185.9887,186.322,22453.0
2022-02-08 15:35:00,212.41,212.41,211.95,212.05,38312.0,186.3396,186.3396,185.936,186.0238,38312.0
2022-02-08 15:40:00,212.07,212.3,211.93,211.97,34673.0,186.0413,186.2431,185.9185,185.9536,34673.0
2022-02-08 15:45:00,211.93,211.96,211.68,211.76,36294.0,185.9185,185.9448,185.6992,185.7694,36294.0
2022-02-08 15:50:00,211.81,211.97,211.58,211.68,88391.0,185.8132,185.9536,185.6115,185.6992,88391.0
2022-02-08 15:55:00,211.66,211.79,211.13,211.44,223879.0,185.6816,185.7957,185.2167,185.4886,223879.0
2022-02-09 09:30:00,212.23,212.68,211.09,211.23,19595.0,186.1817,186.5764,185.1816,185.3044,19595.0
2022-02-09 09:35:00,211.12,211.74,211.09,211.21,6215.0,185.2079,185.7518,185.1816,185.2869,6215.0
2022-02-09 09:40:00,211.66,212.24,211.47,211.94,11646.0,185.6816,186.1905,185.515,185.9273,11646.0
2022-02-09 09:45:00,212.16,212.36,211.9,212.2,15519.0,186.1203,186.2957,185.8922,186.1554,15519.0
2022-02-09 09:50:00,212.02,212.18,211.94,211.99,11154.0,185.9975,186.1378,185.9273,185.9711,11154.0
2022-02-09 09:55:00,211.96,212.12,211.1,211.1,11121.0,185.9448,186.0852,185.1904,185.1904,11121.0
2022-02-09 10:00:00,211.28,211.61,211.13,211.47,6785.0,185.3483,185.6378,185.2167,185.515,6785.0
2022-02-09 10:05:00,211.5,212.08,211.5,212.0,12342.0,185.5413,186.0501,185.5413,185.9799,12342.0
2022-02-09 10:10:00,212.05,212.33,211.82,212.31,14840.0,186.0238,186.2694,185.822,186.2519,14840.0
2022-02-09 10:15:00,212.28,212.52,212.04,212.04,14892.0,186.2255,186.4361,186.015,186.015,14892.0
2022-02-09 10:20:00,212.1,212.25,211.69,211.72,7282.0,186.0676,186.1992,185.708,185.7343,7282.0
2022-02-09 10:25:00,211.77,212.01,211.63,211.63,11316.0,185.7781,185.9887,185.6553,185.6553,11316.0
2022-02-09 10:30:00,211.71,212.11,211.71,211.95,11647.0,185.7255,186.0764,185.7255,185.936,11647.0
2022-02-09 10:35:00,211.91,211.97,211.62,211.87,12202.0,185.901,185.9536,185.6465,185.8659,12202.0
2022-02-09 10:40:00,211.91,211.97,211.06,211.06,23606.0,185.901,185.9536,185.1553,185.1553,23606.0
2022-02-09 10:45:00,211.28,211.74,211.17,211.53,11317.0,185.3483,185.7518,185.2518,185.5676,11317.0
2022-02-09 10:50:00,211.58,211.92,211.53,211.83,11048.0,185.6115,185.9097,185.5676,185.8308,11048.0
2022-02-09 10:55:00,211.89,211.94,211.63,211.74,7688.0,185.8834,185.9273,185.6553,185.7518,7688.0
2022-02-09 11:00:00,211.75,211.86,211.55,211.67,14232.0,185.7606,185.8571,185.5851,185.6904,14232.0
2022-02-09 11:05:00,211.61,211.68,211.14,211.25,11795.0,185.6378,185.6992,185.2255,185.322,11795.0
2022-02-09 11:10:00,211.27,211.27,210.77,210.97,11173.0,185.3395,185.3395,184.9009,185.0763,11173.0
2022-02-09 11:15:00,210.92,211.15,210.92,211.1,7569.0,185.0325,185.2342,185.0325,185.1904,7569.0
2022-02-09 11:20:00,211.1,211.23,211.0,211.02,7458.0,185.1904,185.3044,185.1026,185.1202,7458.0
2022-02-09 11:25:00,211.01,211.11,210.82,211.1,4350.0,185.1114,185.1991,184.9447,185.1904,4350.0
2022-02-09 11:30:00,210.94,211.28,210.94,211.24,12349.0,185.05,185.3483,185.05,185.3132,12349.0
2022-02-09 11:35:00,211.19,211.2,210.87,211.1,10081.0,185.2693,185.2781,184.9886,185.1904,10081.0
2022-02-09 11:40:00,211.03,211.11,210.96,210.96,4176.0,185.129,185.1991,185.0676,185.0676,4176.0
2022-02-09 11:45:00,210.98,211.0,210.56,210.56,9730.0,185.0851,185.1026,184.7166,184.7166,9730.0
2022-02-09 11:50:00,210.62,210.74,210.37,210.49,24469.0,184.7693,184.8746,184.55,184.6552,24469.0
2022-02-09 11:55:00,210.45,210.68,210.4,210.44,12793.0,184.6201,184.8219,184.5763,184.6114,12793.0
2022-02-09 12:00:00,210.38,210.51,210.1,210.26,7996.0,184.5587,184.6728,184.3131,184.4535,7996.0
2022-02-09 12:05:00,210.26,210.31,210.11,210.26,8697.0,184.4535,184.4973,184.3219,184.4535,8697.0
2022-02-09 12:10:00,210.22,210.23,209.98,210.18,15253.0,184.4184,184.4272,184.2078,184.3833,15253.0
2022-02-09 12:15:00,210.24,210.47,210.12,210.39,20156.0,184.4359,184.6377,184.3307,184.5675,20156.0
2022-02-09 12:20:00,210.44,210.64,210.41,210.45,13439.0,184.6114,184.7868,184.5851,184.6201,13439.0
2022-02-09 12:25:00,210.47,210.76,210.22,210.76,21427.0,184.6377,184.8921,184.4184,184.8921,21427.0
2022-02-09 12:30:00,210.75,211.01,210.73,210.99,11075.0,184.8833,185.1114,184.8658,185.0939,11075.0
2022-02-09 12:35:00,211.05,211.17,210.93,210.98,15500.0,185.1465,185.2518,185.0412,185.0851,15500.0
2022-02-09 12:40:00,210.97,210.97,210.74,210.87,7645.0,185.0763,185.0763,184.8746,184.9886,7645.0
2022-02-09 12:45:00,210.87,210.92,210.69,210.83,7393.0,184.9886,185.0325,184.8307,184.9535,7393.0
2022-02-09 12:50:00,210.82,210.86,210.6,210.6,7814.0,184.9447,184.9798,184.7517,184.7517,7814.0
2022-02-09 12:55:00,210.68,210.74,210.5,210.58,5282.0,184.8219,184.8746,184.664,184.7342,5282.0
2022-02-09 13:00:00,210.63,210.76,210.51,210.67,6080.0,184.7781,184.8921,184.6728,184.8131,6080.0
2022-02-09 13:05:00,210.67,210.71,210.49,210.49,5038.0,184.8131,184.8482,184.6552,184.6552,5038.0
2022-02-09 13:10:00,210.52,210.57,210.4,210.4,3201.0,184.6816,184.7254,184.5763,184.5763,3201.0
2022-02-09 13:15:00,210.48,210.7,210.36,210.7,7870.0,184.6465,184.8395,184.5412,184.8395,7870.0
2022-02-09 13:20:00,210.69,210.8,210.66,210.73,12897.0,184.8307,184.9272,184.8044,184.8658,12897.0
2022-02-09 13:25:00,210.7,210.96,210.69,210.96,9581.0,184.8395,185.0676,184.8307,185.0676,9581.0
2022-02-09 13:30:00,210.93,211.1,210.75,211.09,35125.0,185.0412,185.1904,184.8833,185.1816,35125.0
2022-02-09 13:35:00,211.07,211.13,210.83,211.06,24946.0,185.1641,185.2167,184.9535,185.1553,24946.0
2022-02-09 13:40:00,211.06,211.06,210.8,210.96,38896.0,185.1553,185.1553,184.9272,185.0676,38896.0
2022-02-09 13:45:00,210.96,211.1,210.89,210.97,40538.0,185.0676,185.1904,185.0061,185.0763,40538.0
2022-02-09 13:50:00,210.97,211.64,210.95,211.42,23225.0,185.0763,185.6641,185.0588,185.4711,23225.0
2022-02-09 13:55:00,211.41,211.61,211.35,211.41,7744.0,185.4623,185.6378,185.4097,185.4623,7744.0
2022-02-09 14:00:00,211.39,211.45,211.25,211.28,10150.0,185.4448,185.4974,185.322,185.3483,10150.0
2022-02-09 14:05:00,211.26,211.28,211.07,211.25,14521.0,185.3307,185.3483,185.1641,185.322,14521.0
2022-02-09 14:10:00,211.29,211.29,210.98,211.03,7610.0,185.3571,185.3571,185.0851,185.129,7610.0
2022-02-09 14:15:00,211.09,211.11,210.89,211.03,16051.0,185.1816,185.1991,185.0061,185.129,16051.0
2022-02-09 14:20:00,211.03,211.03,210.72,210.76,8903.0,185.129,185.129,184.857,184.8921,8903.0
2022-02-09 14:25:00,210.8,210.88,210.67,210.79,11788.0,184.9272,184.9974,184.8131,184.9184,11788.0
2022-02-09 14:30:00,210.82,210.88,210.61,210.8,9724.0,184.9447,184.9974,184.7605,184.9272,9724.0
2022-02-09 14:35:00,210.81,210.99,210.74,210.88,17589.0,184.936,185.0939,184.8746,184.9974,17589.0
2022-02-09 14:40:00,210.87,210.91,210.65,210.74,6396.0,184.9886,185.0237,184.7956,184.8746,6396.0
2022-02-09 14:45:00,210.69,210.83,210.55,210.63,7524.0,184.8307,184.9535,184.7079,184.7781,7524.0
2022-02-09 14:50:00,210.73,210.79,210.54,210.57,8988.0,184.8658,184.9184,184.6991,184.7254,8988.0
2022-02-09 14:55:00,210.56,210.91,210.56,210.91,11791.0,184.7166,185.0237,184.7166,185.0237,11791.0
2022-02-09 15:00:00,210.92,211.25,210.8,211.03,40643.0,185.0325,185.322,184.9272,185.129,40643.0
2022-02-09 15:05:00,211.06,211.1,210.88,211.04,15886.0,185.1553,185.1904,184.9974,185.1377,15886.0
2022-02-09 15:10:00,211.04,211.24,210.97,211.05,19839.0,185.1377,185.3132,185.0763,185.1465,19839.0
2022-02-09 15:15:00,211.05,211.11,210.84,211.0,27514.0,185.1465,185.1991,184.9623,185.1026,27514.0
2022-02-09 15:20:00,211.06,211.11,210.7,210.94,41255.0,185.1553,185.1991,184.8395,185.05,41255.0
2022-02-09 15:25:00,210.95,211.23,210.69,211.13,22191.0,185.0588,185.3044,184.8307,185.2167,22191.0
2022-02-09 15:30:00,211.18,211.29,211.01,211.01,14079.0,185.2606,185.3571,185.1114,185.1114,14079.0
2022-02-09 15:35:00,211.04,211.16,210.86,211.02,10996.0,185.1377,185.243,184.9798,185.1202,10996.0
2022-02-09 15:40:00,211.04,211.06,210.74,210.91,21999.0,185.1377,185.1553,184.8746,185.0237,21999.0
2022-02-09 15:45:00,210.94,211.11,210.84,211.02,25359.0,185.05,185.1991,184.9623,185.1202,25359.0
2022-02-09 15:50:00,211.09,211.38,210.87,210.88,45963.0,185.1816,185.436,184.9886,184.9974,45963.0
2022-02-09 15:55:00,210.94,210.96,210.53,210.83,100877.0,185.05,185.0676,184.6903,184.9535,100877.0
2022-02-10 09:30:00,210.64,212.29,210.64,211.89,25073.0,184.7868,186.2343,184.7868,185.8834,25073.0
2022-02-10 09:35:00,211.89,211.89,211.49,211.84,8312.0,185.8834,185.8834,185.5325,185.8395,8312.0
2022-02-10 09:40:00,211.8,212.95,211.73,212.88,28228.0,185.8045,186.8133,185.743,186.7519,28228.0
2022-02-10 09:45:00,212.81,212.83,212.33,212.38,6956.0,186.6905,186.708,186.2694,186.3133,6956.0
2022-02-10 09:50:00,212.07,212.38,211.87,211.9,5470.0,186.0413,186.3133,185.8659,185.8922,5470.0
2022-02-10 09:55:00,211.8,212.6,211.65,212.59,8817.0,185.8045,186.5063,185.6729,186.4975,8817.0
2022-02-10 10:00:00,212.59,212.95,212.44,212.92,30274.0,186.4975,186.8133,186.3659,186.787,30274.0
2022-02-10 10:05:00,212.74,213.47,212.73,213.37,7449.0,186.6291,187.2695,186.6203,187.1818,7449.0
2022-02-10 10:10:00,213.43,213.86,213.3,213.73,18414.0,187.2344,187.6116,187.1204,187.4976,18414.0
2022-02-10 10:15:00,213.63,213.77,213.4,213.55,4898.0,187.4098,187.5327,187.2081,187.3397,4898.0
2022-02-10 10:20:00,213.45,213.77,213.42,213.75,3221.0,187.2519,187.5327,187.2256,187.5151,3221.0
2022-02-10 10:25:00,213.75,213.81,213.49,213.68,4828.0,187.5151,187.5678,187.287,187.4537,4828.0
2022-02-10 10:30:00,213.57,213.72,213.53,213.53,17395.0,187.3572,187.4888,187.3221,187.3221,17395.0
2022-02-10 10:35:00,213.52,214.5,213.46,214.5,8883.0,187.3133,188.1731,187.2607,188.1731,8883.0
2022-02-10 10:40:00,214.38,214.47,213.83,214.08,13523.0,188.0678,188.1467,187.5853,187.8046,13523.0
2022-02-10 10:45:00,214.06,214.07,213.53,213.91,10122.0,187.7871,187.7958,187.3221,187.6555,10122.0
2022-02-10 10:50:00,214.0,214.0,213.3,213.38,21280.0,187.7344,187.7344,187.1204,187.1905,21280.0
2022-02-10 10:55:00,213.37,213.7,213.36,213.62,6705.0,187.1818,187.4713,187.173,187.4011,6705.0
2022-02-10 11:00:00,213.58,214.16,213.47,214.07,8653.0,187.366,187.8748,187.2695,187.7958,8653.0
2022-02-10 11:05:00,214.18,214.26,213.92,213.92,5743.0,187.8923,187.9625,187.6643,187.6643,5743.0
2022-02-10 11:10:00,213.95,213.96,213.4,213.41,7138.0,187.6906,187.6993,187.2081,187.2168,7138.0
2022-02-10 11:15:00,213.35,213.47,213.05,213.05,5910.0,187.1642,187.2695,186.901,186.901,5910.0
2022-02-10 11:20:00,213.13,213.39,212.83,213.39,11656.0,186.9712,187.1993,186.708,187.1993,11656.0
2022-02-10 11:25:00,213.24,213.42,213.2,213.37,2951.0,187.0677,187.2256,187.0326,187.1818,2951.0
2022-02-10 11:30:00,213.43,213.53,213.16,213.34,18414.0,187.2344,187.3221,186.9975,187.1554,18414.0
2022-02-10 11:35:00,213.4,213.45,213.01,213.34,19089.0,187.2081,187.2519,186.8659,187.1554,19089.0
2022-02-10 11:40:00,213.24,213.67,213.22,213.42,4471.0,187.0677,187.4449,187.0502,187.2256,4471.0
2022-02-10 11:45:00,213.41,213.74,213.3,213.36,23074.0,187.2168,187.5063,187.1204,187.173,23074.0
2022-02-10 11:50:00,213.37,213.52,213.36,213.48,3113.0,187.1818,187.3133,187.173,187.2783,3113.0
2022-02-10 11:55:00,213.48,213.5,213.17,213.3,11686.0,187.2783,187.2958,187.0063,187.1204,11686.0
2022-02-10 12:00:00,213.21,213.21,213.05,213.18,3693.0,187.0414,187.0414,186.901,187.0151,3693.0
2022-02-10 12:05:00,213.19,213.33,213.11,213.14,7063.0,187.0239,187.1467,186.9537,186.98,7063.0
2022-02-10 12:10:00,213.15,213.54,213.15,213.36,8149.0,186.9888,187.3309,186.9888,187.173,8149.0
2022-02-10 12:15:00,213.33,213.52,213.27,213.34,6144.0,187.1467,187.3133,187.094,187.1554,6144.0
2022-02-10 12:20:00,213.46,213.48,213.37,213.41,1862.0,187.2607,187.2783,187.1818,187.2168,1862.0
2022-02-10 12:25:00,213.38,213.47,213.2,213.27,8980.0,187.1905,187.2695,187.0326,187.094,8980.0
2022-02-10 12:30:00,213.22,213.25,213.01,213.01,15380.0,187.0502,187.0765,186.8659,186.8659,15380.0
2022-02-10 12:35:00,213.08,213.08,212.93,212.93,1930.0,186.9274,186.9274,186.7958,186.7958,1930.0
2022-02-10 12:40:00,212.91,212.96,212.83,212.83,5986.0,186.7782,186.8221,186.708,186.708,5986.0
2022-02-10 12:45:00,212.87,212.87,212.25,212.53,10730.0,186.7431,186.7431,186.1992,186.4449,10730.0
2022-02-10 12:50:00,212.54,212.74,212.3,212.39,6780.0,186.4536,186.6291,186.2431,186.322,6780.0
2022-02-10 12:55:00,212.37,212.83,212.25,212.83,8139.0,186.3045,186.708,186.1992,186.708,8139.0
2022-02-10 13:00:00,212.72,212.73,212.21,212.26,4868.0,186.6115,186.6203,186.1641,186.208,4868.0
2022-02-10 13:05:00,212.28,212.35,212.13,212.25,2713.0,186.2255,186.287,186.094,186.1992,2713.0
2022-02-10 13:10:00,212.26,212.37,212.03,212.1,4622.0,186.208,186.3045,186.0062,186.0676,4622.0
2022-02-10 13:15:00,212.09,212.09,211.26,211.35,8908.0,186.0589,186.0589,185.3307,185.4097,8908.0
2022-02-10 13:20:00,211.3,211.73,211.3,211.73,5545.0,185.3658,185.743,185.3658,185.743,5545.0
2022-02-10 13:25:00,211.71,211.71,211.36,211.36,3262.0,185.7255,185.7255,185.4185,185.4185,3262.0
2022-02-10 13:30:00,211.37,211.56,211.01,211.11,5769.0,185.4272,185.5939,185.1114,185.1991,5769.0
2022-02-10 13:35:00,211.02,211.1,210.76,211.05,7274.0,185.1202,185.1904,184.8921,185.1465,7274.0
2022-02-10 13:40:00,211.05,211.66,211.04,211.66,4968.0,185.1465,185.6816,185.1377,185.6816,4968.0
2022-02-10 13:45:00,211.62,211.74,211.46,211.51,8505.0,185.6465,185.7518,185.5062,185.55,8505.0
2022-02-10 13:50:00,211.62,211.9,211.51,211.69,45821.0,185.6465,185.8922,185.55,185.708,45821.0
2022-02-10 13:55:00,211.68,211.99,211.59,211.99,2652.0,185.6992,185.9711,185.6202,185.9711,2652.0
2022-02-10 14:00:00,211.9,211.98,211.5,211.59,11155.0,185.8922,185.9624,185.5413,185.6202,11155.0
2022-02-10 14:05:00,211.49,211.56,211.29,211.54,4144.0,185.5325,185.5939,185.3571,185.5764,4144.0
2022-02-10 14:10:00,211.47,211.55,211.26,211.26,2653.0,185.515,185.5851,185.3307,185.3307,2653.0
2022-02-10 14:15:00,211.21,211.22,210.7,210.7,5597.0,185.2869,185.2956,184.8395,184.8395,5597.0
2022-02-10 14:20:00,210.76,210.99,210.5,210.91,5049.0,184.8921,185.0939,184.664,185.0237,5049.0
2022-02-10 14:25:00,210.99,211.55,210.99,211.53,6646.0,185.0939,185.5851,185.0939,185.5676,6646.0
2022-02-10 14:30:00,211.6,211.65,211.18,211.38,4301.0,185.629,185.6729,185.2606,185.436,4301.0
2022-02-10 14:35:00,211.33,211.54,211.2,211.2,6088.0,185.3921,185.5764,185.2781,185.2781,6088.0
2022-02-10 14:40:00,211.29,211.59,211.17,211.17,11959.0,185.3571,185.6202,185.2518,185.2518,11959.0
2022-02-10 14:45:00,211.22,211.5,211.07,211.07,5640.0,185.2956,185.5413,185.1641,185.1641,5640.0
2022-02-10 14:50:00,211.07,211.07,210.6,210.74,2861.0,185.1641,185.1641,184.7517,184.8746,2861.0
2022-02-10 14:55:00,210.7,210.97,210.67,210.84,3887.0,184.8395,185.0763,184.8131,184.9623,3887.0
2022-02-10 15:00:00,210.92,211.09,210.69,211.05,7421.0,185.0325,185.1816,184.8307,185.1465,7421.0
2022-02-10 15:05:00,211.04,211.32,211.0,211.3,4253.0,185.1377,185.3834,185.1026,185.3658,4253.0
2022-02-10 15:10:00,211.24,211.38,211.24,211.34,3419.0,185.3132,185.436,185.3132,185.4009,3419.0
2022-02-10 15:15:00,211.34,211.49,210.95,210.95,6114.0,185.4009,185.5325,185.0588,185.0588,6114.0
2022-02-10 15:20:00,211.09,211.1,210.84,211.05,4880.0,185.1816,185.1904,184.9623,185.1465,4880.0
2022-02-10 15:25:00,211.11,211.41,210.95,211.04,7916.0,185.1991,185.4623,185.0588,185.1377,7916.0
2022-02-10 15:30:00,211.0,211.01,210.62,210.62,5283.0,185.1026,185.1114,184.7693,184.7693,5283.0
2022-02-10 15:35:00,210.57,211.0,210.54,210.81,6154.0,184.7254,185.1026,184.6991,184.936,6154.0
2022-02-10 15:40:00,210.98,211.11,210.48,210.62,9644.0,185.0851,185.1991,184.6465,184.7693,9644.0
2022-02-10 15:45:00,210.56,210.57,209.86,210.15,16518.0,184.7166,184.7254,184.1026,184.357,16518.0
2022-02-10 15:50:00,210.12,210.55,209.79,210.24,25007.0,184.3307,184.7079,184.0412,184.4359,25007.0
2022-02-10 15:55:00,210.43,211.0,210.38,210.61,75240.0,184.6026,185.1026,184.5587,184.7605,75240.0
2022-02-11 09:30:00,209.02,209.39,208.45,208.58,19819.0,183.3657,183.6902,182.8656,182.9797,19819.0
2022-02-11 09:35:00,208.63,209.99,208.61,209.99,7675.0,183.0235,184.2166,183.006,184.2166,7675.0
2022-02-11 09:40:00,209.81,210.4,209.5,210.4,12573.0,184.0587,184.5763,183.7867,184.5763,12573.0
2022-02-11 09:45:00,210.51,211.41,210.46,211.41,17048.0,184.6728,185.4623,184.6289,185.4623,17048.0
2022-02-11 09:50:00,211.42,211.91,211.35,211.56,5717.0,185.4711,185.901,185.4097,185.5939,5717.0
2022-02-11 09:55:00,211.47,211.47,211.0,211.06,10281.0,185.515,185.515,185.1026,185.1553,10281.0
2022-02-11 10:00:00,211.2,211.74,211.08,211.34,7595.0,185.2781,185.7518,185.1728,185.4009,7595.0
2022-02-11 10:05:00,211.4,211.77,211.2,211.48,11610.0,185.4535,185.7781,185.2781,185.5237,11610.0
2022-02-11 10:10:00,211.57,211.67,210.87,211.22,12093.0,185.6027,185.6904,184.9886,185.2956,12093.0
2022-02-11 10:15:00,211.27,211.56,211.24,211.38,4910.0,185.3395,185.5939,185.3132,185.436,4910.0
2022-02-11 10:20:00,211.68,211.97,211.6,211.82,7428.0,185.6992,185.9536,185.629,185.822,7428.0
2022-02-11 10:25:00,211.84,212.3,211.84,212.2,27005.0,185.8395,186.2431,185.8395,186.1554,27005.0
2022-02-11 10:30:00,212.14,212.38,211.95,211.99,9389.0,186.1027,186.3133,185.936,185.9711,9389.0
2022-02-11 10:35:00,212.01,212.29,211.98,212.29,5372.0,185.9887,186.2343,185.9624,186.2343,5372.0
2022-02-11 10:40:00,212.32,212.49,212.2,212.32,4391.0,186.2606,186.4098,186.1554,186.2606,4391.0
2022-02-11 10:45:00,212.33,212.59,212.13,212.18,6336.0,186.2694,186.4975,186.094,186.1378,6336.0
2022-02-11 10:50:00,212.09,212.25,211.92,212.09,15175.0,186.0589,186.1992,185.9097,186.0589,15175.0
2022-02-11 10:55:00,212.09,212.4,212.0,212.27,17344.0,186.0589,186.3308,185.9799,186.2168,17344.0
2022-02-11 11:00:00,212.23,212.6,212.11,212.6,26960.0,186.1817,186.5063,186.0764,186.5063,26960.0
2022-02-11 11:05:00,212.52,212.52,211.98,211.98,15662.0,186.4361,186.4361,185.9624,185.9624,15662.0
2022-02-11 11:10:00,212.06,212.4,211.98,212.27,16343.0,186.0325,186.3308,185.9624,186.2168,16343.0
2022-02-11 11:15:00,212.24,212.51,211.96,212.34,15206.0,186.1905,186.4273,185.9448,186.2782,15206.0
2022-02-11 11:20:00,212.43,212.74,212.43,212.71,24179.0,186.3571,186.6291,186.3571,186.6028,24179.0
2022-02-11 11:25:00,212.73,212.75,212.28,212.32,20464.0,186.6203,186.6379,186.2255,186.2606,20464.0
2022-02-11 11:30:00,212.44,212.56,211.93,211.98,13790.0,186.3659,186.4712,185.9185,185.9624,13790.0
2022-02-11 11:35:00,212.07,212.07,211.59,211.7,7117.0,186.0413,186.0413,185.6202,185.7167,7117.0
2022-02-11 11:40:00,211.7,211.79,211.3,211.32,9761.0,185.7167,185.7957,185.3658,185.3834,9761.0
2022-02-11 11:45:00,211.47,211.59,211.4,211.4,9233.0,185.515,185.6202,185.4535,185.4535,9233.0
2022-02-11 11:50:00,211.36,211.41,211.05,211.3,17397.0,185.4185,185.4623,185.1465,185.3658,17397.0
2022-02-11 11:55:00,211.25,211.44,211.12,211.18,14603.0,185.322,185.4886,185.2079,185.2606,14603.0
2022-02-11 12:00:00,211.14,211.83,211.0,211.78,33098.0,185.2255,185.8308,185.1026,185.7869,33098.0
2022-02-11 12:05:00,211.73,212.0,211.73,212.0,18862.0,185.743,185.9799,185.743,185.9799,18862.0
2022-02-11 12:10:00,211.96,212.31,211.96,212.19,4480.0,185.9448,186.2519,185.9448,186.1466,4480.0
2022-02-11 12:15:00,212.19,212.28,211.89,212.03,10163.0,186.1466,186.2255,185.8834,186.0062,10163.0
2022-02-11 12:20:00,212.01,212.16,211.91,212.02,3399.0,185.9887,186.1203,185.901,185.9975,3399.0
2022-02-11 12:25:00,212.08,212.3,211.66,211.76,68539.0,186.0501,186.2431,185.6816,185.7694,68539.0
2022-02-11 12:30:00,211.82,211.84,211.52,211.61,7081.0,185.822,185.8395,185.5588,185.6378,7081.0
2022-02-11 12:35:00,211.6,211.77,211.46,211.52,2518.0,185.629,185.7781,185.5062,185.5588,2518.0
2022-02-11 12:40:00,211.54,211.79,211.38,211.51,3029.0,185.5764,185.7957,185.436,185.55,3029.0
2022-02-11 12:45:00,211.42,211.42,211.16,211.16,2000.0,185.4711,185.4711,185.243,185.243,2000.0
2022-02-11 12:50:00,211.14,211.14,210.92,210.92,3692.0,185.2255,185.2255,185.0325,185.0325,3692.0
2022-02-11 12:55:00,210.92,211.11,210.92,211.04,3881.0,185.0325,185.1991,185.0325,185.1377,3881.0
2022-02-11 13:00:00,211.17,211.22,210.96,211.0,14258.0,185.2518,185.2956,185.0676,185.1026,14258.0
2022-02-11 13:05:00,211.0,211.54,211.0,211.5,2648.0,185.1026,185.5764,185.1026,185.5413,2648.0
2022-02-11 13:10:00,211.43,211.45,211.19,211.45,2621.0,185.4799,185.4974,185.2693,185.4974,2621.0
2022-02-11 13:15:00,211.2,211.2,210.78,210.8,3416.0,185.2781,185.2781,184.9096,184.9272,3416.0
2022-02-11 13:20:00,210.91,211.06,210.9,210.96,1586.0,185.0237,185.1553,185.0149,185.0676,1586.0
2022-02-11 13:25:00,211.02,211.03,210.51,210.51,5417.0,185.1202,185.129,184.6728,184.6728,5417.0
2022-02-11 13:30:00,210.41,210.41,209.77,209.94,4191.0,184.5851,184.5851,184.0236,184.1727,4191.0
2022-02-11 13:35:00,209.83,209.86,208.83,208.83,7124.0,184.0762,184.1026,183.199,183.199,7124.0
2022-02-11 13:40:00,208.84,209.33,208.51,208.51,6837.0,183.2078,183.6376,182.9183,182.9183,6837.0
2022-02-11 13:45:00,208.6,208.6,207.9,208.51,11319.0,182.9972,182.9972,182.3831,182.9183,11319.0
2022-02-11 13:50:00,208.25,208.91,208.25,208.85,5082.0,182.6902,183.2692,182.6902,183.2165,5082.0
2022-02-11 13:55:00,208.66,208.79,208.23,208.49,4764.0,183.0498,183.1639,182.6726,182.9007,4764.0
2022-02-11 14:00:00,208.33,208.63,207.67,208.13,9131.0,182.7604,183.0235,182.1814,182.5849,9131.0
2022-02-11 14:05:00,208.16,208.61,207.77,208.36,27018.0,182.6112,183.006,182.2691,182.7867,27018.0
2022-02-11 14:10:00,208.42,208.86,208.41,208.85,12780.0,182.8393,183.2253,182.8305,183.2165,12780.0
2022-02-11 14:15:00,208.84,209.5,208.67,209.1,48249.0,183.2078,183.7867,183.0586,183.4358,48249.0
2022-02-11 14:20:00,209.06,209.4,208.8,208.86,15767.0,183.4008,183.699,183.1727,183.2253,15767.0
2022-02-11 14:25:00,208.61,208.65,207.87,207.95,6375.0,183.006,183.0411,182.3568,182.427,6375.0
2022-02-11 14:30:00,207.98,208.63,207.85,208.58,9548.0,182.4533,183.0235,182.3393,182.9797,9548.0
2022-02-11 14:35:00,208.49,208.54,207.9,208.22,31911.0,182.9007,182.9446,182.3831,182.6639,31911.0
2022-02-11 14:40:00,208.24,208.26,207.56,207.56,38361.0,182.6814,182.6989,182.0849,182.0849,38361.0
2022-02-11 14:45:00,207.69,207.69,207.08,207.27,8759.0,182.1989,182.1989,181.6638,181.8305,8759.0
2022-02-11 14:50:00,207.18,207.24,206.45,206.62,6518.0,181.7515,181.8041,181.1111,181.2602,6518.0
2022-02-11 14:55:00,206.53,207.35,206.16,207.28,18270.0,181.1813,181.9006,180.8567,181.8392,18270.0
2022-02-11 15:00:00,207.41,208.1,207.15,207.86,21326.0,181.9533,182.5586,181.7252,182.348,21326.0
2022-02-11 15:05:00,207.84,207.94,207.03,207.07,32588.0,182.3305,182.4182,181.6199,181.655,32588.0
2022-02-11 15:10:00,206.99,207.34,206.8,207.12,8195.0,181.5848,181.8919,181.4181,181.6989,8195.0
2022-02-11 15:15:00,207.16,207.51,206.7,206.7,10725.0,181.734,182.041,181.3304,181.3304,10725.0
2022-02-11 15:20:00,206.8,207.09,206.43,206.77,8913.0,181.4181,181.6725,181.0935,181.3918,8913.0
2022-02-11 15:25:00,206.83,207.46,206.77,207.45,14785.0,181.4445,181.9971,181.3918,181.9884,14785.0
2022-02-11 15:30:00,207.22,207.42,206.61,207.24,15509.0,181.7866,181.962,181.2515,181.8041,15509.0
2022-02-11 15:35:00,207.32,207.41,206.94,206.97,20457.0,181.8743,181.9533,181.541,181.5673,20457.0
2022-02-11 15:40:00,206.9,206.99,206.18,206.83,17809.0,181.5059,181.5848,180.8742,181.4445,17809.0
2022-02-11 15:45:00,206.83,207.76,206.71,207.64,25980.0,181.4445,182.2603,181.3392,182.155,25980.0
2022-02-11 15:50:00,207.71,207.91,207.23,207.37,34952.0,182.2164,182.3919,181.7954,181.9182,34952.0
2022-02-11 15:55:00,207.47,207.79,207.16,207.29,111257.0,182.0059,182.2866,181.734,181.848,111257.0
2022-02-14 09:30:00,208.36,208.94,207.66,208.64,21998.0,182.7867,183.2955,182.1726,183.0323,21998.0
2022-02-14 09:35:00,208.34,208.49,207.66,207.68,4910.0,182.7691,182.9007,182.1726,182.1901,4910.0
2022-02-14 09:40:00,207.78,208.84,207.6,208.37,14846.0,182.2779,183.2078,182.1199,182.7954,14846.0
2022-02-14 09:45:00,208.0,208.0,206.76,207.08,9579.0,182.4709,182.4709,181.383,181.6638,9579.0
2022-02-14 09:50:00,207.08,207.79,207.0,207.31,7199.0,181.6638,182.2866,181.5936,181.8655,7199.0
2022-02-14 09:55:00,207.46,207.47,206.37,206.37,13088.0,181.9971,182.0059,181.0409,181.0409,13088.0
2022-02-14 10:00:00,206.29,206.39,205.02,205.16,13360.0,180.9707,181.0585,179.8566,179.9794,13360.0
2022-02-14 10:05:00,205.11,205.39,204.99,205.29,8477.0,179.9356,180.1812,179.8303,180.0935,8477.0
2022-02-14 10:10:00,205.33,205.97,205.25,205.31,18263.0,180.1286,180.69,180.0584,180.111,18263.0
2022-02-14 10:15:00,205.26,205.26,204.28,204.92,13767.0,180.0672,180.0672,179.2074,179.7689,13767.0
2022-02-14 10:20:00,204.93,205.67,204.63,205.6,29462.0,179.7777,180.4268,179.5145,180.3654,29462.0
2022-02-14 10:25:00,205.62,205.62,204.86,205.18,9137.0,180.383,180.383,179.7162,179.997,9137.0
2022-02-14 10:30:00,205.03,205.22,204.47,204.79,38122.0,179.8654,180.0321,179.3741,179.6548,38122.0
2022-02-14 10:35:00,204.78,204.78,204.22,204.65,13533.0,179.6461,179.6461,179.1548,179.532,13533.0
2022-02-14 10:40:00,204.68,205.21,204.59,204.76,24889.0,179.5583,180.0233,179.4794,179.6285,24889.0
2022-02-14 10:45:00,204.74,204.74,203.73,203.73,9840.0,179.611,179.611,178.7249,178.7249,9840.0
2022-02-14 10:50:00,203.84,204.03,203.71,203.93,9412.0,178.8214,178.9881,178.7074,178.9004,9412.0
2022-02-14 10:55:00,204.02,204.33,203.5,203.92,8730.0,178.9793,179.2513,178.5232,178.8916,8730.0
2022-02-14 11:00:00,203.86,204.26,203.76,204.21,5250.0,178.839,179.1899,178.7513,179.146,5250.0
2022-02-14 11:05:00,204.15,204.53,203.83,204.37,13637.0,179.0934,179.4267,178.8127,179.2864,13637.0
2022-02-14 11:10:00,204.49,204.6,203.85,203.91,18844.0,179.3917,179.4882,178.8302,178.8828,18844.0
2022-02-14 11:15:00,203.87,204.61,203.85,204.61,5800.0,178.8478,179.4969,178.8302,179.4969,5800.0
2022-02-14 11:20:00,204.76,204.76,204.27,204.51,24742.0,179.6285,179.6285,179.1987,179.4092,24742.0
2022-02-14 11:25:00,204.56,204.97,204.33,204.53,11021.0,179.4531,179.8127,179.2513,179.4267,11021.0
2022-02-14 11:30:00,204.59,204.94,204.2,204.94,8698.0,179.4794,179.7864,179.1373,179.7864,8698.0
2022-02-14 11:35:00,204.98,205.17,204.67,204.7,19418.0,179.8215,179.9882,179.5496,179.5759,19418.0
2022-02-14 11:40:00,204.7,205.1,204.65,204.92,37188.0,179.5759,179.9268,179.532,179.7689,37188.0
2022-02-14 11:45:00,204.96,205.16,204.89,205.04,25113.0,179.804,179.9794,179.7426,179.8742,25113.0
2022-02-14 11:50:00,205.03,205.07,204.55,204.64,55355.0,179.8654,179.9005,179.4443,179.5232,55355.0
2022-02-14 11:55:00,204.67,205.15,204.58,204.98,29065.0,179.5496,179.9707,179.4706,179.8215,29065.0
2022-02-14 12:00:00,204.98,205.08,204.8,204.94,14944.0,179.8215,179.9092,179.6636,179.7864,14944.0
2022-02-14 12:05:00,204.99,205.02,204.7,204.86,7619.0,179.8303,179.8566,179.5759,179.7162,7619.0
2022-02-14 12:10:00,204.83,205.19,204.83,205.19,5121.0,179.6899,180.0057,179.6899,180.0057,5121.0
2022-02-14 12:15:00,205.18,205.28,204.95,205.09,20020.0,179.997,180.0847,179.7952,179.918,20020.0
2022-02-14 12:20:00,205.1,205.17,205.02,205.08,45715.0,179.9268,179.9882,179.8566,179.9092,45715.0
2022-02-14 12:25:00,205.08,205.26,205.04,205.17,54924.0,179.9092,180.0672,179.8742,179.9882,54924.0
2022-02-14 12:30:00,205.19,205.58,205.05,205.16,57489.0,180.0057,180.3479,179.8829,179.9794,57489.0
2022-02-14 12:35:00,205.2,205.2,204.86,205.01,23816.0,180.0145,180.0145,179.7162,179.8478,23816.0
2022-02-14 12:40:00,205.0,205.56,204.96,205.36,91010.0,179.8391,180.3303,179.804,180.1549,91010.0
2022-02-14 12:45:00,205.36,205.39,205.05,205.3,22273.0,180.1549,180.1812,179.8829,180.1022,22273.0
2022-02-14 12:50:00,205.28,205.37,205.15,205.27,23526.0,180.0847,180.1636,179.9707,180.0759,23526.0
2022-02-14 12:55:00,205.29,205.3,205.1,205.29,9601.0,180.0935,180.1022,179.9268,180.0935,9601.0
2022-02-14 13:00:00,205.27,205.35,205.23,205.25,20939.0,180.0759,180.1461,180.0408,180.0584,20939.0
2022-02-14 13:05:00,205.27,205.55,205.27,205.5,25421.0,180.0759,180.3216,180.0759,180.2777,25421.0
2022-02-14 13:10:00,205.5,205.57,205.35,205.39,13268.0,180.2777,180.3391,180.1461,180.1812,13268.0
2022-02-14 13:15:00,205.42,205.61,205.39,205.51,14968.0,180.2075,180.3742,180.1812,180.2865,14968.0
2022-02-14 13:20:00,205.52,205.52,205.13,205.14,6020.0,180.2952,180.2952,179.9531,179.9619,6020.0
2022-02-14 13:25:00,205.14,205.28,205.04,205.23,15643.0,179.9619,180.0847,179.8742,180.0408,15643.0
2022-02-14 13:30:00,205.23,205.23,204.78,205.12,8572.0,180.0408,180.0408,179.6461,179.9443,8572.0
2022-02-14 13:35:00,205.1,205.13,204.96,205.0,9112.0,179.9268,179.9531,179.804,179.8391,9112.0
2022-02-14 13:40:00,205.06,205.07,204.76,204.86,8657.0,179.8917,179.9005,179.6285,179.7162,8657.0
2022-02-14 13:45:00,204.89,204.89,204.37,204.38,7433.0,179.7426,179.7426,179.2864,179.2952,7433.0
2022-02-14 13:50:00,204.29,204.3,203.34,203.46,9917.0,179.2162,179.225,178.3828,178.4881,9917.0
2022-02-14 13:55:00,203.47,203.68,203.17,203.18,19206.0,178.4968,178.6811,178.2337,178.2424,19206.0
2022-02-14 14:00:00,203.16,203.32,203.02,203.11,12128.0,178.2249,178.3653,178.1021,178.181,12128.0
2022-02-14 14:05:00,203.05,203.17,202.57,202.82,38752.0,178.1284,178.2337,177.7073,177.9266,38752.0
2022-02-14 14:10:00,202.84,202.93,202.49,202.51,32449.0,177.9442,178.0231,177.6371,177.6547,32449.0
2022-02-14 14:15:00,202.59,202.69,202.19,202.25,25752.0,177.7249,177.8126,177.374,177.4266,25752.0
2022-02-14 14:20:00,202.26,202.47,202.18,202.19,15242.0,177.4354,177.6196,177.3652,177.374,15242.0
2022-02-14 14:25:00,202.23,203.44,201.99,202.55,28224.0,177.409,178.4705,177.1985,177.6898,28224.0
2022-02-14 14:30:00,202.46,202.78,202.3,202.78,44758.0,177.6108,177.8915,177.4705,177.8915,44758.0
2022-02-14 14:35:00,202.76,203.25,202.61,203.01,39399.0,177.874,178.3039,177.7424,178.0933,39399.0
2022-02-14 14:40:00,203.07,203.31,202.77,203.03,18089.0,178.1459,178.3565,177.8828,178.1109,18089.0
2022-02-14 14:45:00,202.97,203.29,202.83,203.0,8606.0,178.0582,178.3389,177.9354,178.0845,8606.0
2022-02-14 14:50:00,202.97,203.56,202.97,203.08,67568.0,178.0582,178.5758,178.0582,178.1547,67568.0
2022-02-14 14:55:00,203.07,203.71,202.95,203.6,16441.0,178.1459,178.7074,178.0407,178.6109,16441.0
2022-02-14 15:00:00,203.66,203.86,203.53,203.66,9705.0,178.6635,178.839,178.5495,178.6635,9705.0
2022-02-14 15:05:00,203.7,203.7,203.06,203.29,39132.0,178.6986,178.6986,178.1372,178.3389,39132.0
2022-02-14 15:10:00,203.29,203.6,203.02,203.54,48747.0,178.3389,178.6109,178.1021,178.5583,48747.0
2022-02-14 15:15:00,203.47,203.6,203.17,203.59,22804.0,178.4968,178.6109,178.2337,178.6021,22804.0
2022-02-14 15:20:00,203.6,203.9,203.29,203.51,33462.0,178.6109,178.8741,178.3389,178.5319,33462.0
2022-02-14 15:25:00,203.47,203.83,203.44,203.78,24533.0,178.4968,178.8127,178.4705,178.7688,24533.0
2022-02-14 15:30:00,203.78,204.81,203.72,204.69,43830.0,178.7688,179.6724,178.7162,179.5671,43830.0
2022-02-14 15:35:00,204.65,205.04,204.64,204.8,32279.0,179.532,179.8742,179.5232,179.6636,32279.0
2022-02-14 15:40:00,204.8,205.24,204.7,205.24,55184.0,179.6636,180.0496,179.5759,180.0496,55184.0
2022-02-14 15:45:00,205.17,205.23,204.55,204.96,62236.0,179.9882,180.0408,179.4443,179.804,62236.0
2022-02-14 15:50:00,204.91,204.92,204.51,204.85,46795.0,179.7601,179.7689,179.4092,179.7075,46795.0
2022-02-14 15:55:00,204.82,205.03,204.35,204.37,91807.0,179.6812,179.8654,179.2688,179.2864,91807.0
2022-02-15 09:30:00,207.02,207.69,206.64,207.31,34154.0,181.6111,182.1989,181.2778,181.8655,34154.0
2022-02-15 09:35:00,207.39,207.72,207.2,207.68,31419.0,181.9357,182.2252,181.769,182.1901,31419.0
2022-02-15 09:40:00,207.63,208.22,207.48,207.55,47431.0,182.1463,182.6639,182.0147,182.0761,47431.0
2022-02-15 09:45:00,207.55,208.22,207.29,208.1,33294.0,182.0761,182.6639,181.848,182.5586,33294.0
2022-02-15 09:50:00,207.96,207.96,206.74,207.17,25096.0,182.4358,182.4358,181.3655,181.7427,25096.0
2022-02-15 09:55:00,207.17,207.17,205.95,206.06,12803.0,181.7427,181.7427,180.6725,180.769,12803.0
2022-02-15 10:00:00,206.18,206.61,205.92,206.51,8171.0,180.8742,181.2515,180.6461,181.1637,8171.0
2022-02-15 10:05:00,206.59,206.63,206.28,206.34,13897.0,181.2339,181.269,180.962,181.0146,13897.0
2022-02-15 10:10:00,206.41,206.41,206.06,206.2,33938.0,181.076,181.076,180.769,180.8918,33938.0
2022-02-15 10:15:00,206.18,206.31,206.11,206.13,21095.0,180.8742,180.9883,180.8128,180.8304,21095.0
2022-02-15 10:20:00,206.12,206.29,205.84,206.09,100334.0,180.8216,180.9707,180.576,180.7953,100334.0
2022-02-15 10:25:00,206.12,206.31,205.61,206.18,54108.0,180.8216,180.9883,180.3742,180.8742,54108.0
2022-02-15 10:30:00,206.18,207.13,206.17,207.11,46187.0,180.8742,181.7076,180.8655,181.6901,46187.0
2022-02-15 10:35:00,207.17,207.46,207.03,207.18,19509.0,181.7427,181.9971,181.6199,181.7515,19509.0
2022-02-15 10:40:00,207.12,207.29,207.05,207.18,24220.0,181.6989,181.848,181.6375,181.7515,24220.0
2022-02-15 10:45:00,207.18,207.33,206.99,207.13,18464.0,181.7515,181.8831,181.5848,181.7076,18464.0
2022-02-15 10:50:00,207.22,207.34,207.2,207.21,34634.0,181.7866,181.8919,181.769,181.7778,34634.0
2022-02-15 10:55:00,207.22,207.3,207.13,207.22,22641.0,181.7866,181.8568,181.7076,181.7866,22641.0
2022-02-15 11:00:00,207.18,207.35,207.14,207.31,40386.0,181.7515,181.9006,181.7164,181.8655,40386.0
2022-02-15 11:05:00,207.31,207.38,207.13,207.2,13574.0,181.8655,181.9269,181.7076,181.769,13574.0
2022-02-15 11:10:00,207.2,207.31,206.94,207.11,11648.0,181.769,181.8655,181.541,181.6901,11648.0
2022-02-15 11:15:00,207.15,207.23,206.93,207.03,12688.0,181.7252,181.7954,181.5322,181.6199,12688.0
2022-02-15 11:20:00,207.0,207.05,206.86,206.86,12673.0,181.5936,181.6375,181.4708,181.4708,12673.0
2022-02-15 11:25:00,206.81,206.85,206.54,206.55,6438.0,181.4269,181.462,181.19,181.1988,6438.0
2022-02-15 11:30:00,206.71,207.02,206.68,206.97,5373.0,181.3392,181.6111,181.3129,181.5673,5373.0
2022-02-15 11:35:00,207.0,207.11,206.76,206.78,14087.0,181.5936,181.6901,181.383,181.4006,14087.0
2022-02-15 11:40:00,206.8,206.87,206.76,206.79,3934.0,181.4181,181.4795,181.383,181.4094,3934.0
2022-02-15 11:45:00,206.81,207.02,206.64,206.65,8382.0,181.4269,181.6111,181.2778,181.2865,8382.0
2022-02-15 11:50:00,206.66,206.76,206.56,206.61,3076.0,181.2953,181.383,181.2076,181.2515,3076.0
2022-02-15 11:55:00,206.59,206.84,206.46,206.84,3284.0,181.2339,181.4532,181.1199,181.4532,3284.0
2022-02-15 12:00:00,206.85,207.03,206.8,206.81,4194.0,181.462,181.6199,181.4181,181.4269,4194.0
2022-02-15 12:05:00,206.89,206.98,206.82,206.95,3445.0,181.4971,181.576,181.4357,181.5497,3445.0
2022-02-15 12:10:00,206.89,206.9,206.56,206.56,18668.0,181.4971,181.5059,181.2076,181.2076,18668.0
2022-02-15 12:15:00,206.58,206.58,206.28,206.33,4397.0,181.2251,181.2251,180.962,181.0058,4397.0
2022-02-15 12:20:00,206.36,206.44,206.19,206.31,4374.0,181.0321,181.1023,180.883,180.9883,4374.0
2022-02-15 12:25:00,206.39,206.75,206.39,206.75,2135.0,181.0585,181.3743,181.0585,181.3743,2135.0
2022-02-15 12:30:00,206.7,206.77,206.43,206.5,79525.0,181.3304,181.3918,181.0935,181.155,79525.0
2022-02-15 12:35:00,206.53,206.66,206.37,206.47,23419.0,181.1813,181.2953,181.0409,181.1286,23419.0
2022-02-15 12:40:00,206.5,206.54,206.27,206.31,6271.0,181.155,181.19,180.9532,180.9883,6271.0
2022-02-15 12:45:00,206.36,206.36,205.88,205.94,9120.0,181.0321,181.0321,180.6111,180.6637,9120.0
2022-02-15 12:50:00,205.95,206.01,205.86,205.93,11662.0,180.6725,180.7251,180.5935,180.6549,11662.0
2022-02-15 12:55:00,205.92,206.05,205.89,205.99,5162.0,180.6461,180.7602,180.6198,180.7076,5162.0
2022-02-15 13:00:00,206.01,206.17,205.8,205.81,20419.0,180.7251,180.8655,180.5409,180.5496,20419.0
2022-02-15 13:05:00,205.97,206.01,205.89,205.94,9281.0,180.69,180.7251,180.6198,180.6637,9281.0
2022-02-15 13:10:00,205.94,206.01,205.9,205.99,9168.0,180.6637,180.7251,180.6286,180.7076,9168.0
2022-02-15 13:15:00,206.0,206.02,205.9,205.98,12562.0,180.7163,180.7339,180.6286,180.6988,12562.0
2022-02-15 13:20:00,205.99,206.12,205.95,206.0,40515.0,180.7076,180.8216,180.6725,180.7163,40515.0
2022-02-15 13:25:00,206.0,206.19,205.99,206.06,43123.0,180.7163,180.883,180.7076,180.769,43123.0
2022-02-15 13:30:00,206.09,206.61,206.06,206.48,45567.0,180.7953,181.2515,180.769,181.1374,45567.0
2022-02-15 13:35:00,206.5,206.72,206.49,206.57,11873.0,181.155,181.348,181.1462,181.2164,11873.0
2022-02-15 13:40:00,206.59,206.8,206.44,206.49,15148.0,181.2339,181.4181,181.1023,181.1462,15148.0
2022-02-15 13:45:00,206.51,206.61,206.46,206.5,76577.0,181.1637,181.2515,181.1199,181.155,76577.0
2022-02-15 13:50:00,206.5,207.0,206.48,206.93,24981.0,181.155,181.5936,181.1374,181.5322,24981.0
2022-02-15 13:55:00,206.95,207.16,206.92,207.04,2612.0,181.5497,181.734,181.5234,181.6287,2612.0
2022-02-15 14:00:00,207.07,207.17,206.99,207.03,12093.0,181.655,181.7427,181.5848,181.6199,12093.0
2022-02-15 14:05:00,207.03,207.09,206.81,207.04,4852.0,181.6199,181.6725,181.4269,181.6287,4852.0
2022-02-15 14:10:00,207.07,207.21,207.01,207.21,4401.0,181.655,181.7778,181.6024,181.7778,4401.0
2022-02-15 14:15:00,207.26,207.43,207.05,207.27,23368.0,181.8217,181.9708,181.6375,181.8305,23368.0
2022-02-15 14:20:00,207.24,207.36,207.16,207.16,24863.0,181.8041,181.9094,181.734,181.734,24863.0
2022-02-15 14:25:00,207.18,207.29,207.09,207.2,6224.0,181.7515,181.848,181.6725,181.769,6224.0
2022-02-15 14:30:00,207.19,207.24,206.94,206.98,5273.0,181.7603,181.8041,181.541,181.576,5273.0
2022-02-15 14:35:00,206.97,207.15,206.96,207.0,8909.0,181.5673,181.7252,181.5585,181.5936,8909.0
2022-02-15 14:40:00,207.03,207.06,206.81,206.98,21469.0,181.6199,181.6462,181.4269,181.576,21469.0
2022-02-15 14:45:00,207.01,207.28,206.95,206.96,21477.0,181.6024,181.8392,181.5497,181.5585,21477.0
2022-02-15 14:50:00,206.99,207.07,206.88,207.01,5401.0,181.5848,181.655,181.4883,181.6024,5401.0
2022-02-15 14:55:00,207.01,207.08,206.88,206.98,7981.0,181.6024,181.6638,181.4883,181.576,7981.0
2022-02-15 15:00:00,206.89,207.13,206.86,207.09,8369.0,181.4971,181.7076,181.4708,181.6725,8369.0
2022-02-15 15:05:00,207.09,207.15,206.97,206.97,4246.0,181.6725,181.7252,181.5673,181.5673,4246.0
2022-02-15 15:10:00,207.0,207.03,206.96,207.0,6810.0,181.5936,181.6199,181.5585,181.5936,6810.0
2022-02-15 15:15:00,207.03,207.08,206.92,207.07,33100.0,181.6199,181.6638,181.5234,181.655,33100.0
2022-02-15 15:20:00,207.07,207.19,206.94,207.08,19239.0,181.655,181.7603,181.541,181.6638,19239.0
2022-02-15 15:25:00,207.11,207.18,206.92,207.15,7844.0,181.6901,181.7515,181.5234,181.7252,7844.0
2022-02-15 15:30:00,207.17,207.18,206.57,206.6,20296.0,181.7427,181.7515,181.2164,181.2427,20296.0
2022-02-15 15:35:00,206.59,207.14,206.22,206.37,281034.0,181.2339,181.7164,180.9093,181.0409,281034.0
2022-02-15 15:40:00,206.3,206.77,206.12,206.62,62611.0,180.9795,181.3918,180.8216,181.2602,62611.0
2022-02-15 15:45:00,206.59,206.81,206.27,206.74,28821.0,181.2339,181.4269,180.9532,181.3655,28821.0
2022-02-15 15:50:00,206.78,207.75,206.72,207.5,59942.0,181.4006,182.2515,181.348,182.0322,59942.0
2022-02-15 15:55:00,207.5,207.67,207.03,207.19,133277.0,182.0322,182.1814,181.6199,181.7603,133277.0
2022-02-16 09:30:00,205.84,207.99,205.84,207.58,25503.0,180.576,182.4621,180.576,182.1024,25503.0
2022-02-16 09:35:00,207.68,208.75,207.68,208.51,7247.0,182.1901,183.1288,182.1901,182.9183,7247.0
2022-02-16 09:40:00,208.51,209.42,208.35,209.25,9845.0,182.9183,183.7166,182.7779,183.5674,9845.0
2022-02-16 09:45:00,209.31,209.91,209.29,209.29,8021.0,183.6201,184.1464,183.6025,183.6025,8021.0
2022-02-16 09:50:00,209.28,209.32,207.98,208.15,13051.0,183.5938,183.6288,182.4533,182.6024,13051.0
2022-02-16 09:55:00,207.91,207.99,207.76,207.98,3641.0,182.3919,182.4621,182.2603,182.4533,3641.0
2022-02-16 10:00:00,207.85,208.54,207.85,207.99,4542.0,182.3393,182.9446,182.3393,182.4621,4542.0
2022-02-16 10:05:00,208.13,208.22,207.89,207.89,2152.0,182.5849,182.6639,182.3744,182.3744,2152.0
2022-02-16 10:10:00,207.82,208.56,207.82,208.37,5307.0,182.3129,182.9621,182.3129,182.7954,5307.0
2022-02-16 10:15:00,208.43,208.79,208.24,208.24,4825.0,182.8481,183.1639,182.6814,182.6814,4825.0
2022-02-16 10:20:00,208.26,208.76,208.26,208.66,2313.0,182.6989,183.1376,182.6989,183.0498,2313.0
2022-02-16 10:25:00,208.77,209.31,208.77,209.13,4499.0,183.1463,183.6201,183.1463,183.4622,4499.0
2022-02-16 10:30:00,209.08,209.18,208.75,209.02,7585.0,183.4183,183.506,183.1288,183.3657,7585.0
2022-02-16 10:35:00,209.2,209.25,208.74,208.79,5422.0,183.5236,183.5674,183.12,183.1639,5422.0
2022-02-16 10:40:00,208.79,208.79,208.38,208.5,10703.0,183.1639,183.1639,182.8042,182.9095,10703.0
2022-02-16 10:45:00,208.46,208.48,208.11,208.11,9279.0,182.8744,182.8919,182.5674,182.5674,9279.0
2022-02-16 10:50:00,208.15,208.49,208.15,208.27,11695.0,182.6024,182.9007,182.6024,182.7077,11695.0
2022-02-16 10:55:00,208.26,208.26,207.81,207.97,7378.0,182.6989,182.6989,182.3042,182.4445,7378.0
2022-02-16 11:00:00,208.04,208.15,207.8,208.11,7943.0,182.5059,182.6024,182.2954,182.5674,7943.0
2022-02-16 11:05:00,208.21,208.26,207.79,208.05,4663.0,182.6551,182.6989,182.2866,182.5147,4663.0
2022-02-16 11:10:00,208.03,208.11,207.72,208.1,6034.0,182.4972,182.5674,182.2252,182.5586,6034.0
2022-02-16 11:15:00,208.14,208.49,208.14,208.2,7991.0,182.5937,182.9007,182.5937,182.6463,7991.0
2022-02-16 11:20:00,208.23,208.41,208.15,208.39,4670.0,182.6726,182.8305,182.6024,182.813,4670.0
2022-02-16 11:25:00,208.36,208.58,208.32,208.44,6863.0,182.7867,182.9797,182.7516,182.8568,6863.0
2022-02-16 11:30:00,208.49,208.51,208.28,208.31,3101.0,182.9007,182.9183,182.7165,182.7428,3101.0
2022-02-16 11:35:00,208.29,208.52,208.29,208.48,2832.0,182.7253,182.927,182.7253,182.8919,2832.0
2022-02-16 11:40:00,208.49,208.5,208.13,208.33,11958.0,182.9007,182.9095,182.5849,182.7604,11958.0
2022-02-16 11:45:00,208.36,208.4,208.08,208.28,6089.0,182.7867,182.8218,182.541,182.7165,6089.0
2022-02-16 11:50:00,208.3,208.45,208.16,208.38,8228.0,182.734,182.8656,182.6112,182.8042,8228.0
2022-02-16 11:55:00,208.4,208.71,208.4,208.6,6747.0,182.8218,183.0937,182.8218,182.9972,6747.0
2022-02-16 12:00:00,208.57,208.64,208.24,208.31,15175.0,182.9709,183.0323,182.6814,182.7428,15175.0
2022-02-16 12:05:00,208.37,208.56,208.29,208.56,2008.0,182.7954,182.9621,182.7253,182.9621,2008.0
2022-02-16 12:10:00,208.65,208.78,208.61,208.77,3757.0,183.0411,183.1551,183.006,183.1463,3757.0
2022-02-16 12:15:00,208.77,208.81,208.64,208.71,3326.0,183.1463,183.1814,183.0323,183.0937,3326.0
2022-02-16 12:20:00,208.72,208.72,208.53,208.53,2010.0,183.1025,183.1025,182.9358,182.9358,2010.0
2022-02-16 12:25:00,208.56,208.56,208.28,208.3,5424.0,182.9621,182.9621,182.7165,182.734,5424.0
2022-02-16 12:30:00,208.29,208.29,207.6,207.66,4589.0,182.7253,182.7253,182.1199,182.1726,4589.0
2022-02-16 12:35:00,207.68,208.02,207.53,207.87,6734.0,182.1901,182.4884,182.0585,182.3568,6734.0
2022-02-16 12:40:00,207.99,208.19,207.92,208.01,2837.0,182.4621,182.6375,182.4007,182.4796,2837.0
2022-02-16 12:45:00,207.87,208.03,207.85,207.86,4404.0,182.3568,182.4972,182.3393,182.348,4404.0
2022-02-16 12:50:00,207.98,207.98,207.78,207.94,3311.0,182.4533,182.4533,182.2779,182.4182,3311.0
2022-02-16 12:55:00,207.82,207.95,207.79,207.86,4807.0,182.3129,182.427,182.2866,182.348,4807.0
2022-02-16 13:00:00,207.91,208.1,207.77,207.96,8428.0,182.3919,182.5586,182.2691,182.4358,8428.0
2022-02-16 13:05:00,208.06,208.13,208.01,208.03,3907.0,182.5235,182.5849,182.4796,182.4972,3907.0
2022-02-16 13:10:00,208.04,208.08,207.9,207.93,4099.0,182.5059,182.541,182.3831,182.4094,4099.0
2022-02-16 13:15:00,207.93,207.97,207.83,207.95,3517.0,182.4094,182.4445,182.3217,182.427,3517.0
2022-02-16 13:20:00,208.02,208.06,207.93,208.06,4024.0,182.4884,182.5235,182.4094,182.5235,4024.0
2022-02-16 13:25:00,208.02,208.05,207.7,207.89,4334.0,182.4884,182.5147,182.2077,182.3744,4334.0
2022-02-16 13:30:00,207.88,208.01,207.7,208.0,3534.0,182.3656,182.4796,182.2077,182.4709,3534.0
2022-02-16 13:35:00,208.02,208.12,207.96,207.98,5407.0,182.4884,182.5761,182.4358,182.4533,5407.0
2022-02-16 13:40:00,207.96,207.97,207.67,207.67,2833.0,182.4358,182.4445,182.1814,182.1814,2833.0
2022-02-16 13:45:00,207.66,207.86,207.66,207.8,4557.0,182.1726,182.348,182.1726,182.2954,4557.0
2022-02-16 13:50:00,207.85,208.07,207.83,208.03,6587.0,182.3393,182.5323,182.3217,182.4972,6587.0
2022-02-16 13:55:00,208.0,208.01,207.67,207.93,7351.0,182.4709,182.4796,182.1814,182.4094,7351.0
2022-02-16 14:00:00,207.93,208.34,207.29,207.87,5079.0,182.4094,182.7691,181.848,182.3568,5079.0
2022-02-16 14:05:00,207.93,208.36,207.66,208.11,19197.0,182.4094,182.7867,182.1726,182.5674,19197.0
2022-02-16 14:10:00,207.98,208.07,207.68,207.96,15830.0,182.4533,182.5323,182.1901,182.4358,15830.0
2022-02-16 14:15:00,207.95,208.57,207.95,208.53,15411.0,182.427,182.9709,182.427,182.9358,15411.0
2022-02-16 14:20:00,208.58,209.03,208.45,208.75,7542.0,182.9797,183.3744,182.8656,183.1288,7542.0
2022-02-16 14:25:00,208.83,209.01,208.77,208.9,2998.0,183.199,183.3569,183.1463,183.2604,2998.0
2022-02-16 14:30:00,209.08,209.43,209.03,209.05,7066.0,183.4183,183.7253,183.3744,183.392,7066.0
2022-02-16 14:35:00,209.06,209.22,208.62,208.82,3780.0,183.4008,183.5411,183.0148,183.1902,3780.0
2022-02-16 14:40:00,208.82,208.82,208.59,208.71,4046.0,183.1902,183.1902,182.9884,183.0937,4046.0
2022-02-16 14:45:00,208.69,208.87,208.56,208.62,4030.0,183.0762,183.2341,182.9621,183.0148,4030.0
2022-02-16 14:50:00,208.66,208.86,208.61,208.72,5149.0,183.0498,183.2253,183.006,183.1025,5149.0
2022-02-16 14:55:00,208.74,209.11,208.7,208.99,5341.0,183.12,183.4446,183.0849,183.3393,5341.0
2022-02-16 15:00:00,209.02,209.33,208.89,209.24,7605.0,183.3657,183.6376,183.2516,183.5587,7605.0
2022-02-16 15:05:00,209.26,209.3,209.07,209.21,7517.0,183.5762,183.6113,183.4095,183.5323,7517.0
2022-02-16 15:10:00,209.19,209.19,208.88,209.01,7017.0,183.5148,183.5148,183.2428,183.3569,7017.0
2022-02-16 15:15:00,208.96,209.05,208.77,209.04,9015.0,183.313,183.392,183.1463,183.3832,9015.0
2022-02-16 15:20:00,209.04,209.16,208.73,208.84,8810.0,183.3832,183.4885,183.1113,183.2078,8810.0
2022-02-16 15:25:00,208.9,209.0,208.8,208.9,6609.0,183.2604,183.3481,183.1727,183.2604,6609.0
2022-02-16 15:30:00,208.91,209.0,208.53,208.71,8022.0,183.2692,183.3481,182.9358,183.0937,8022.0
2022-02-16 15:35:00,208.8,209.04,208.68,209.01,5147.0,183.1727,183.3832,183.0674,183.3569,5147.0
2022-02-16 15:40:00,209.01,209.14,208.93,209.01,10563.0,183.3569,183.4709,183.2867,183.3569,10563.0
2022-02-16 15:45:00,209.0,209.32,208.84,209.24,19467.0,183.3481,183.6288,183.2078,183.5587,19467.0
2022-02-16 15:50:00,209.32,209.53,208.96,208.96,28902.0,183.6288,183.8131,183.313,183.313,28902.0
2022-02-16 15:55:00,208.93,209.02,208.51,208.59,88296.0,183.2867,183.3657,182.9183,182.9884,88296.0
2022-02-17 09:30:00,206.46,206.99,205.63,205.75,50217.0,181.1199,181.5848,180.3917,180.497,50217.0
2022-02-17 09:35:00,205.9,206.4,205.31,205.77,21960.0,180.6286,181.0672,180.111,180.5146,21960.0
2022-02-17 09:40:00,205.97,206.28,204.29,205.57,17323.0,180.69,180.962,179.2162,180.3391,17323.0
2022-02-17 09:45:00,205.42,205.46,204.57,205.12,12107.0,180.2075,180.2426,179.4618,179.9443,12107.0
2022-02-17 09:50:00,205.12,205.16,204.23,204.31,15888.0,179.9443,179.9794,179.1636,179.2338,15888.0
2022-02-17 09:55:00,204.26,204.46,203.47,203.6,8526.0,179.1899,179.3653,178.4968,178.6109,8526.0
2022-02-17 10:00:00,203.77,203.88,203.4,203.54,10472.0,178.76,178.8565,178.4354,178.5583,10472.0
2022-02-17 10:05:00,203.45,203.81,203.18,203.4,13990.0,178.4793,178.7951,178.2424,178.4354,13990.0
2022-02-17 10:10:00,203.45,204.49,203.43,204.33,7986.0,178.4793,179.3917,178.4618,179.2513,7986.0
2022-02-17 10:15:00,204.45,204.86,204.35,204.69,7035.0,179.3566,179.7162,179.2688,179.5671,7035.0
2022-02-17 10:20:00,204.6,204.6,204.19,204.28,7198.0,179.4882,179.4882,179.1285,179.2074,7198.0
2022-02-17 10:25:00,204.36,204.5,204.08,204.38,9546.0,179.2776,179.4004,179.032,179.2952,9546.0
2022-02-17 10:30:00,204.4,204.78,204.17,204.68,11132.0,179.3127,179.6461,179.1109,179.5583,11132.0
2022-02-17 10:35:00,204.7,204.7,204.4,204.59,5083.0,179.5759,179.5759,179.3127,179.4794,5083.0
2022-02-17 10:40:00,204.5,204.63,204.33,204.48,5477.0,179.4004,179.5145,179.2513,179.3829,5477.0
2022-02-17 10:45:00,204.47,205.09,204.21,204.67,13325.0,179.3741,179.918,179.146,179.5496,13325.0
2022-02-17 10:50:00,204.68,205.01,204.41,204.73,11255.0,179.5583,179.8478,179.3215,179.6022,11255.0
2022-02-17 10:55:00,204.8,205.15,204.8,204.82,8547.0,179.6636,179.9707,179.6636,179.6812,8547.0
2022-02-17 11:00:00,204.75,204.86,204.62,204.76,3662.0,179.6197,179.7162,179.5057,179.6285,3662.0
2022-02-17 11:05:00,204.71,205.2,204.71,205.04,5380.0,179.5847,180.0145,179.5847,179.8742,5380.0
2022-02-17 11:10:00,205.08,205.34,204.88,205.34,5586.0,179.9092,180.1373,179.7338,180.1373,5586.0
2022-02-17 11:15:00,205.33,205.45,205.14,205.26,5032.0,180.1286,180.2338,179.9619,180.0672,5032.0
2022-02-17 11:20:00,205.3,205.3,204.98,205.0,3666.0,180.1022,180.1022,179.8215,179.8391,3666.0
2022-02-17 11:25:00,205.07,205.12,204.94,205.04,3259.0,179.9005,179.9443,179.7864,179.8742,3259.0
2022-02-17 11:30:00,205.01,205.1,204.88,205.01,3236.0,179.8478,179.9268,179.7338,179.8478,3236.0
2022-02-17 11:35:00,205.1,205.15,204.74,204.74,3817.0,179.9268,179.9707,179.611,179.611,3817.0
2022-02-17 11:40:00,204.71,205.02,204.71,204.94,3769.0,179.5847,179.8566,179.5847,179.7864,3769.0
2022-02-17 11:45:00,204.88,205.44,204.88,205.3,4976.0,179.7338,180.2251,179.7338,180.1022,4976.0
2022-02-17 11:50:00,205.26,205.44,205.11,205.14,3781.0,180.0672,180.2251,179.9356,179.9619,3781.0
2022-02-17 11:55:00,205.15,205.23,204.94,205.0,4183.0,179.9707,180.0408,179.7864,179.8391,4183.0
2022-02-17 12:00:00,205.02,205.04,204.79,205.03,2433.0,179.8566,179.8742,179.6548,179.8654,2433.0
2022-02-17 12:05:00,205.16,205.38,205.08,205.08,2231.0,179.9794,180.1724,179.9092,179.9092,2231.0
2022-02-17 12:10:00,205.19,205.31,205.19,205.26,3633.0,180.0057,180.111,180.0057,180.0672,3633.0
2022-02-17 12:15:00,205.24,205.44,205.18,205.33,3907.0,180.0496,180.2251,179.997,180.1286,3907.0
2022-02-17 12:20:00,205.35,205.42,205.21,205.26,5107.0,180.1461,180.2075,180.0233,180.0672,5107.0
2022-02-17 12:25:00,205.23,205.26,205.08,205.09,3885.0,180.0408,180.0672,179.9092,179.918,3885.0
2022-02-17 12:30:00,205.09,205.27,204.97,205.22,5591.0,179.918,180.0759,179.8127,180.0321,5591.0
2022-02-17 12:35:00,205.24,205.31,205.04,205.04,4349.0,180.0496,180.111,179.8742,179.8742,4349.0
2022-02-17 12:40:00,204.99,204.99,204.65,204.65,3066.0,179.8303,179.8303,179.532,179.532,3066.0
2022-02-17 12:45:00,204.79,204.8,204.51,204.63,2824.0,179.6548,179.6636,179.4092,179.5145,2824.0
2022-02-17 12:50:00,204.61,204.74,204.61,204.66,6219.0,179.4969,179.611,179.4969,179.5408,6219.0
2022-02-17 12:55:00,204.56,204.74,204.5,204.69,2469.0,179.4531,179.611,179.4004,179.5671,2469.0
2022-02-17 13:00:00,204.73,204.92,204.73,204.88,1541.0,179.6022,179.7689,179.6022,179.7338,1541.0
2022-02-17 13:05:00,204.89,204.91,204.73,204.83,7613.0,179.7426,179.7601,179.6022,179.6899,7613.0
2022-02-17 13:10:00,204.89,204.89,204.63,204.71,2384.0,179.7426,179.7426,179.5145,179.5847,2384.0
2022-02-17 13:15:00,204.67,204.71,204.46,204.51,1868.0,179.5496,179.5847,179.3653,179.4092,1868.0
2022-02-17 13:20:00,204.53,204.53,204.4,204.41,3231.0,179.4267,179.4267,179.3127,179.3215,3231.0
2022-02-17 13:25:00,204.43,204.43,204.25,204.25,4841.0,179.339,179.339,179.1811,179.1811,4841.0
2022-02-17 13:30:00,204.18,204.33,204.16,204.16,3453.0,179.1197,179.2513,179.1022,179.1022,3453.0
2022-02-17 13:35:00,204.09,204.12,203.92,203.94,4892.0,179.0408,179.0671,178.8916,178.9092,4892.0
2022-02-17 13:40:00,203.89,203.89,203.55,203.55,8916.0,178.8653,178.8653,178.567,178.567,8916.0
2022-02-17 13:45:00,203.56,203.56,203.2,203.23,7823.0,178.5758,178.5758,178.26,178.2863,7823.0
2022-02-17 13:50:00,203.23,203.45,203.15,203.44,4565.0,178.2863,178.4793,178.2161,178.4705,4565.0
2022-02-17 13:55:00,203.41,203.53,203.29,203.53,5044.0,178.4442,178.5495,178.3389,178.5495,5044.0
2022-02-17 14:00:00,203.49,203.49,203.11,203.2,4380.0,178.5144,178.5144,178.181,178.26,4380.0
2022-02-17 14:05:00,203.2,203.24,202.92,202.92,5716.0,178.26,178.2951,178.0144,178.0144,5716.0
2022-02-17 14:10:00,202.93,202.94,202.66,202.81,6817.0,178.0231,178.0319,177.7863,177.9179,6817.0
2022-02-17 14:15:00,202.74,202.84,202.57,202.57,7652.0,177.8564,177.9442,177.7073,177.7073,7652.0
2022-02-17 14:20:00,202.52,202.62,202.14,202.14,6429.0,177.6634,177.7512,177.3301,177.3301,6429.0
2022-02-17 14:25:00,202.04,202.06,201.84,201.99,6739.0,177.2424,177.2599,177.0669,177.1985,6739.0
2022-02-17 14:30:00,202.02,202.02,201.7,201.84,34396.0,177.2248,177.2248,176.9441,177.0669,34396.0
2022-02-17 14:35:00,201.87,201.89,201.68,201.86,8824.0,177.0932,177.1108,176.9265,177.0845,8824.0
2022-02-17 14:40:00,201.88,202.24,201.79,202.21,26879.0,177.102,177.4178,177.023,177.3915,26879.0
2022-02-17 14:45:00,202.25,202.71,202.24,202.57,17950.0,177.4266,177.8301,177.4178,177.7073,17950.0
2022-02-17 14:50:00,202.54,202.56,202.4,202.56,7081.0,177.681,177.6985,177.5582,177.6985,7081.0
2022-02-17 14:55:00,202.56,202.67,202.4,202.4,14890.0,177.6985,177.795,177.5582,177.5582,14890.0
2022-02-17 15:00:00,202.46,202.57,202.25,202.26,11344.0,177.6108,177.7073,177.4266,177.4354,11344.0
2022-02-17 15:05:00,202.29,202.32,201.91,201.91,11998.0,177.4617,177.488,177.1283,177.1283,11998.0
2022-02-17 15:10:00,201.76,201.98,201.69,201.7,14586.0,176.9967,177.1897,176.9353,176.9441,14586.0
2022-02-17 15:15:00,201.67,201.73,201.42,201.56,25136.0,176.9178,176.9704,176.6985,176.8213,25136.0
2022-02-17 15:20:00,201.77,202.05,201.76,201.87,18029.0,177.0055,177.2511,176.9967,177.0932,18029.0
2022-02-17 15:25:00,201.93,202.16,201.7,201.77,19799.0,177.1459,177.3476,176.9441,177.0055,19799.0
2022-02-17 15:30:00,201.77,202.06,201.5,201.58,25829.0,177.0055,177.2599,176.7686,176.8388,25829.0
2022-02-17 15:35:00,201.57,202.04,201.56,201.97,23862.0,176.83,177.2424,176.8213,177.181,23862.0
2022-02-17 15:40:00,201.96,201.99,201.72,201.89,27391.0,177.1722,177.1985,176.9616,177.1108,27391.0
2022-02-17 15:45:00,201.89,202.13,201.65,201.65,37054.0,177.1108,177.3213,176.9002,176.9002,37054.0
2022-02-17 15:50:00,201.69,201.69,201.12,201.37,60984.0,176.9353,176.9353,176.4353,176.6546,60984.0
2022-02-17 15:55:00,201.41,201.67,201.24,201.3,125901.0,176.6897,176.9178,176.5406,176.5932,125901.0
2022-02-18 09:30:00,200.49,202.47,200.49,201.89,65154.0,175.8826,177.6196,175.8826,177.1108,65154.0
2022-02-18 09:35:00,201.8,202.87,201.23,202.49,6748.0,177.0318,177.9705,176.5318,177.6371,6748.0
2022-02-18 09:40:00,202.61,202.84,201.5,201.5,13547.0,177.7424,177.9442,176.7686,176.7686,13547.0
2022-02-18 09:45:00,201.5,202.81,201.5,202.69,4831.0,176.7686,177.9179,176.7686,177.8126,4831.0
2022-02-18 09:50:00,202.67,203.12,202.47,202.77,10649.0,177.795,178.1898,177.6196,177.8828,10649.0
2022-02-18 09:55:00,202.9,203.25,202.71,203.21,9056.0,177.9968,178.3039,177.8301,178.2688,9056.0
2022-02-18 10:00:00,203.06,203.57,202.88,203.22,7749.0,178.1372,178.5846,177.9793,178.2775,7749.0
2022-02-18 10:05:00,203.29,203.46,202.97,203.46,7121.0,178.3389,178.4881,178.0582,178.4881,7121.0
2022-02-18 10:10:00,203.46,203.67,203.07,203.67,11517.0,178.4881,178.6723,178.1459,178.6723,11517.0
2022-02-18 10:15:00,203.51,203.92,203.32,203.49,6596.0,178.5319,178.8916,178.3653,178.5144,6596.0
2022-02-18 10:20:00,203.61,203.73,203.16,203.32,4707.0,178.6197,178.7249,178.2249,178.3653,4707.0
2022-02-18 10:25:00,203.25,203.45,202.98,202.98,4815.0,178.3039,178.4793,178.067,178.067,4815.0
2022-02-18 10:30:00,203.08,203.08,202.45,202.84,9128.0,178.1547,178.1547,177.602,177.9442,9128.0
2022-02-18 10:35:00,202.93,203.33,202.87,202.99,7855.0,178.0231,178.374,177.9705,178.0758,7855.0
2022-02-18 10:40:00,203.0,203.23,202.81,203.19,8672.0,178.0845,178.2863,177.9179,178.2512,8672.0
2022-02-18 10:45:00,203.26,203.34,202.91,202.99,11420.0,178.3126,178.3828,178.0056,178.0758,11420.0
2022-02-18 10:50:00,203.02,203.32,203.01,203.14,11235.0,178.1021,178.3653,178.0933,178.2074,11235.0
2022-02-18 10:55:00,203.21,203.21,202.73,202.74,9250.0,178.2688,178.2688,177.8477,177.8564,9250.0
2022-02-18 11:00:00,202.74,202.76,201.96,202.16,7832.0,177.8564,177.874,177.1722,177.3476,7832.0
2022-02-18 11:05:00,202.09,202.3,201.94,202.2,11621.0,177.2862,177.4705,177.1546,177.3827,11621.0
2022-02-18 11:10:00,202.32,202.51,202.02,202.44,7376.0,177.488,177.6547,177.2248,177.5933,7376.0
2022-02-18 11:15:00,202.41,202.7,202.39,202.62,5110.0,177.5669,177.8214,177.5494,177.7512,5110.0
2022-02-18 11:20:00,202.71,203.13,202.71,203.09,12329.0,177.8301,178.1986,177.8301,178.1635,12329.0
2022-02-18 11:25:00,203.13,203.41,203.1,203.14,21745.0,178.1986,178.4442,178.1723,178.2074,21745.0
2022-02-18 11:30:00,203.14,203.21,202.81,202.91,6766.0,178.2074,178.2688,177.9179,178.0056,6766.0
2022-02-18 11:35:00,203.0,203.2,202.9,203.16,7230.0,178.0845,178.26,177.9968,178.2249,7230.0
2022-02-18 11:40:00,203.21,203.21,202.65,202.65,4844.0,178.2688,178.2688,177.7775,177.7775,4844.0
2022-02-18 11:45:00,202.61,202.81,202.53,202.53,5615.0,177.7424,177.9179,177.6722,177.6722,5615.0
2022-02-18 11:50:00,202.45,202.57,202.29,202.41,5987.0,177.602,177.7073,177.4617,177.5669,5987.0
2022-02-18 11:55:00,202.37,202.45,201.86,201.87,5036.0,177.5319,177.602,177.0845,177.0932,5036.0
2022-02-18 12:00:00,201.87,201.91,201.72,201.81,2391.0,177.0932,177.1283,176.9616,177.0406,2391.0
2022-02-18 12:05:00,201.76,201.93,201.6,201.93,4488.0,176.9967,177.1459,176.8564,177.1459,4488.0
2022-02-18 12:10:00,201.95,202.17,201.87,201.87,5254.0,177.1634,177.3564,177.0932,177.0932,5254.0
2022-02-18 12:15:00,201.87,202.31,201.79,202.23,5839.0,177.0932,177.4792,177.023,177.409,5839.0
2022-02-18 12:20:00,202.25,202.25,201.98,202.07,3922.0,177.4266,177.4266,177.1897,177.2687,3922.0
2022-02-18 12:25:00,201.99,202.15,201.98,202.06,5189.0,177.1985,177.3389,177.1897,177.2599,5189.0
2022-02-18 12:30:00,202.04,202.17,201.71,201.94,5622.0,177.2424,177.3564,176.9529,177.1546,5622.0
2022-02-18 12:35:00,201.91,202.04,201.61,201.62,5160.0,177.1283,177.2424,176.8651,176.8739,5160.0
2022-02-18 12:40:00,201.59,201.99,201.59,201.81,4203.0,176.8476,177.1985,176.8476,177.0406,4203.0
2022-02-18 12:45:00,201.81,201.82,201.6,201.66,4525.0,177.0406,177.0494,176.8564,176.909,4525.0
2022-02-18 12:50:00,201.62,201.76,201.52,201.6,3263.0,176.8739,176.9967,176.7862,176.8564,3263.0
2022-02-18 12:55:00,201.59,201.62,201.32,201.32,3968.0,176.8476,176.8739,176.6107,176.6107,3968.0
2022-02-18 13:00:00,201.29,201.44,201.25,201.31,2885.0,176.5844,176.716,176.5493,176.602,2885.0
2022-02-18 13:05:00,201.32,201.42,201.16,201.34,4729.0,176.6107,176.6985,176.4704,176.6283,4729.0
2022-02-18 13:10:00,201.38,201.44,201.26,201.27,4296.0,176.6634,176.716,176.5581,176.5669,4296.0
2022-02-18 13:15:00,201.32,201.39,201.03,201.21,4336.0,176.6107,176.6721,176.3563,176.5142,4336.0
2022-02-18 13:20:00,201.26,201.7,201.23,201.63,6410.0,176.5581,176.9441,176.5318,176.8827,6410.0
2022-02-18 13:25:00,201.52,201.52,201.23,201.28,2341.0,176.7862,176.7862,176.5318,176.5756,2341.0
2022-02-18 13:30:00,201.28,201.44,201.22,201.31,4375.0,176.5756,176.716,176.523,176.602,4375.0
2022-02-18 13:35:00,201.35,201.44,201.29,201.43,3302.0,176.637,176.716,176.5844,176.7072,3302.0
2022-02-18 13:40:00,201.43,201.54,201.34,201.48,7304.0,176.7072,176.8037,176.6283,176.7511,7304.0
2022-02-18 13:45:00,201.46,201.69,201.43,201.65,3172.0,176.7335,176.9353,176.7072,176.9002,3172.0
2022-02-18 13:50:00,201.65,201.65,201.48,201.62,3687.0,176.9002,176.9002,176.7511,176.8739,3687.0
2022-02-18 13:55:00,201.62,201.76,201.52,201.69,2773.0,176.8739,176.9967,176.7862,176.9353,2773.0
2022-02-18 14:00:00,201.75,201.89,201.58,201.81,4267.0,176.988,177.1108,176.8388,177.0406,4267.0
2022-02-18 14:05:00,201.8,201.81,201.48,201.49,3257.0,177.0318,177.0406,176.7511,176.7599,3257.0
2022-02-18 14:10:00,201.43,201.58,201.43,201.54,3001.0,176.7072,176.8388,176.7072,176.8037,3001.0
2022-02-18 14:15:00,201.56,201.9,201.51,201.87,3582.0,176.8213,177.1195,176.7774,177.0932,3582.0
2022-02-18 14:20:00,201.84,201.94,201.78,201.81,3282.0,177.0669,177.1546,177.0143,177.0406,3282.0
2022-02-18 14:25:00,201.85,202.01,201.79,201.99,4020.0,177.0757,177.216,177.023,177.1985,4020.0
2022-02-18 14:30:00,202.02,202.2,202.02,202.02,4426.0,177.2248,177.3827,177.2248,177.2248,4426.0
2022-02-18 14:35:00,202.01,202.04,201.56,201.56,7274.0,177.216,177.2424,176.8213,176.8213,7274.0
2022-02-18 14:40:00,201.57,201.57,201.4,201.42,6092.0,176.83,176.83,176.6809,176.6985,6092.0
2022-02-18 14:45:00,201.38,201.53,201.25,201.25,3712.0,176.6634,176.795,176.5493,176.5493,3712.0
2022-02-18 14:50:00,201.15,201.91,201.15,201.91,12219.0,176.4616,177.1283,176.4616,177.1283,12219.0
2022-02-18 14:55:00,201.91,202.14,201.87,201.97,5346.0,177.1283,177.3301,177.0932,177.181,5346.0
2022-02-18 15:00:00,202.05,202.32,201.69,201.81,8892.0,177.2511,177.488,176.9353,177.0406,8892.0
2022-02-18 15:05:00,201.87,201.87,201.39,201.52,7886.0,177.0932,177.0932,176.6721,176.7862,7886.0
2022-02-18 15:10:00,201.58,201.83,201.33,201.48,10207.0,176.8388,177.0581,176.6195,176.7511,10207.0
2022-02-18 15:15:00,201.43,201.66,201.19,201.28,14568.0,176.7072,176.909,176.4967,176.5756,14568.0
2022-02-18 15:20:00,201.25,201.41,201.09,201.21,7731.0,176.5493,176.6897,176.409,176.5142,7731.0
2022-02-18 15:25:00,201.16,201.39,201.03,201.16,10597.0,176.4704,176.6721,176.3563,176.4704,10597.0
2022-02-18 15:30:00,201.05,201.07,200.47,200.64,15167.0,176.3739,176.3914,175.8651,176.0142,15167.0
2022-02-18 15:35:00,200.65,200.95,200.61,200.89,11564.0,176.023,176.2861,175.9879,176.2335,11564.0
2022-02-18 15:40:00,200.89,201.49,200.89,201.4,13422.0,176.2335,176.7599,176.2335,176.6809,13422.0
2022-02-18 15:45:00,201.5,201.71,201.09,201.52,22840.0,176.7686,176.9529,176.409,176.7862,22840.0
2022-02-18 15:50:00,201.44,201.59,200.91,201.13,33065.0,176.716,176.8476,176.2511,176.4441,33065.0
2022-02-18 15:55:00,201.17,201.29,200.94,201.29,116149.0,176.4791,176.5844,176.2774,176.5844,116149.0
2022-02-22 09:30:00,201.94,203.04,200.98,201.13,71374.0,177.1546,178.1196,176.3125,176.4441,71374.0
2022-02-22 09:35:00,201.17,201.7,200.57,201.2,22493.0,176.4791,176.9441,175.9528,176.5055,22493.0
2022-02-22 09:40:00,201.13,202.5,200.98,202.41,24435.0,176.4441,177.6459,176.3125,177.5669,24435.0
2022-02-22 09:45:00,202.26,203.87,202.23,203.78,33779.0,177.4354,178.8478,177.409,178.7688,33779.0
2022-02-22 09:50:00,203.77,204.62,203.68,204.62,20589.0,178.76,179.5057,178.6811,179.5057,20589.0
2022-02-22 09:55:00,204.51,204.95,204.22,204.8,17318.0,179.4092,179.7952,179.1548,179.6636,17318.0
2022-02-22 10:00:00,204.89,205.14,204.38,204.94,17821.0,179.7426,179.9619,179.2952,179.7864,17821.0
2022-02-22 10:05:00,205.02,205.02,204.34,204.86,22576.0,179.8566,179.8566,179.2601,179.7162,22576.0
2022-02-22 10:10:00,204.73,204.85,203.99,204.76,11462.0,179.6022,179.7075,178.953,179.6285,11462.0
2022-02-22 10:15:00,204.78,205.15,204.74,204.94,22174.0,179.6461,179.9707,179.611,179.7864,22174.0
2022-02-22 10:20:00,204.9,205.09,204.33,204.42,19746.0,179.7513,179.918,179.2513,179.3302,19746.0
2022-02-22 10:25:00,204.46,204.95,204.38,204.75,17505.0,179.3653,179.7952,179.2952,179.6197,17505.0
2022-02-22 10:30:00,204.85,204.9,204.38,204.58,14800.0,179.7075,179.7513,179.2952,179.4706,14800.0
2022-02-22 10:35:00,204.53,204.56,203.94,203.97,17387.0,179.4267,179.4531,178.9092,178.9355,17387.0
2022-02-22 10:40:00,203.9,204.22,203.6,204.15,23089.0,178.8741,179.1548,178.6109,179.0934,23089.0
2022-02-22 10:45:00,204.25,204.43,204.06,204.26,20136.0,179.1811,179.339,179.0144,179.1899,20136.0
2022-02-22 10:50:00,204.36,204.36,203.78,204.31,13520.0,179.2776,179.2776,178.7688,179.2338,13520.0
2022-02-22 10:55:00,204.2,204.35,203.81,203.9,15804.0,179.1373,179.2688,178.7951,178.8741,15804.0
2022-02-22 11:00:00,203.83,204.32,203.74,204.15,21166.0,178.8127,179.2425,178.7337,179.0934,21166.0
2022-02-22 11:05:00,204.28,204.28,203.5,203.5,16562.0,179.2074,179.2074,178.5232,178.5232,16562.0
2022-02-22 11:10:00,203.5,204.04,203.44,203.55,16273.0,178.5232,178.9969,178.4705,178.567,16273.0
2022-02-22 11:15:00,203.61,203.67,203.13,203.5,20264.0,178.6197,178.6723,178.1986,178.5232,20264.0
2022-02-22 11:20:00,203.49,203.85,203.35,203.72,18398.0,178.5144,178.8302,178.3916,178.7162,18398.0
2022-02-22 11:25:00,203.72,204.37,203.65,204.07,18374.0,178.7162,179.2864,178.6548,179.0232,18374.0
2022-02-22 11:30:00,203.96,204.99,203.96,204.92,9408.0,178.9267,179.8303,178.9267,179.7689,9408.0
2022-02-22 11:35:00,204.89,205.09,204.36,204.36,4256.0,179.7426,179.918,179.2776,179.2776,4256.0
2022-02-22 11:40:00,204.4,204.99,204.38,204.93,7659.0,179.3127,179.8303,179.2952,179.7777,7659.0
2022-02-22 11:45:00,204.95,205.12,204.88,205.09,5452.0,179.7952,179.9443,179.7338,179.918,5452.0
2022-02-22 11:50:00,205.16,205.32,204.81,204.84,11158.0,179.9794,180.1198,179.6724,179.6987,11158.0
2022-02-22 11:55:00,204.78,205.27,204.78,205.11,22829.0,179.6461,180.0759,179.6461,179.9356,22829.0
2022-02-22 12:00:00,205.12,205.62,205.12,205.49,6396.0,179.9443,180.383,179.9443,180.2689,6396.0
2022-02-22 12:05:00,205.52,205.74,205.31,205.49,10209.0,180.2952,180.4882,180.111,180.2689,10209.0
2022-02-22 12:10:00,205.51,205.51,205.23,205.32,7628.0,180.2865,180.2865,180.0408,180.1198,7628.0
2022-02-22 12:15:00,205.27,205.36,204.94,204.94,11051.0,180.0759,180.1549,179.7864,179.7864,11051.0
2022-02-22 12:20:00,204.94,205.14,204.94,204.98,5353.0,179.7864,179.9619,179.7864,179.8215,5353.0
2022-02-22 12:25:00,204.98,205.01,204.8,204.85,6184.0,179.8215,179.8478,179.6636,179.7075,6184.0
2022-02-22 12:30:00,204.87,204.88,204.58,204.58,7318.0,179.725,179.7338,179.4706,179.4706,7318.0
2022-02-22 12:35:00,204.61,204.84,204.39,204.44,10153.0,179.4969,179.6987,179.3039,179.3478,10153.0
2022-02-22 12:40:00,204.39,204.41,204.22,204.26,8607.0,179.3039,179.3215,179.1548,179.1899,8607.0
2022-02-22 12:45:00,204.28,204.35,203.76,203.87,9129.0,179.2074,179.2688,178.7513,178.8478,9129.0
2022-02-22 12:50:00,203.88,204.28,203.88,204.16,5393.0,178.8565,179.2074,178.8565,179.1022,5393.0
2022-02-22 12:55:00,204.19,204.26,203.8,203.8,7861.0,179.1285,179.1899,178.7863,178.7863,7861.0
2022-02-22 13:00:00,203.92,204.01,203.76,204.01,8499.0,178.8916,178.9706,178.7513,178.9706,8499.0
2022-02-22 13:05:00,204.08,204.33,204.03,204.33,6016.0,179.032,179.2513,178.9881,179.2513,6016.0
2022-02-22 13:10:00,204.3,204.45,204.24,204.33,9714.0,179.225,179.3566,179.1723,179.2513,9714.0
2022-02-22 13:15:00,204.34,204.34,203.54,203.59,8861.0,179.2601,179.2601,178.5583,178.6021,8861.0
2022-02-22 13:20:00,203.68,203.92,203.62,203.88,4769.0,178.6811,178.8916,178.6284,178.8565,4769.0
2022-02-22 13:25:00,203.86,203.97,203.71,203.71,8549.0,178.839,178.9355,178.7074,178.7074,8549.0
2022-02-22 13:30:00,203.66,203.84,203.55,203.65,7808.0,178.6635,178.8214,178.567,178.6548,7808.0
2022-02-22 13:35:00,203.65,203.65,202.91,202.92,13261.0,178.6548,178.6548,178.0056,178.0144,13261.0
2022-02-22 13:40:00,203.01,203.12,202.77,202.82,12037.0,178.0933,178.1898,177.8828,177.9266,12037.0
2022-02-22 13:45:00,202.79,202.9,202.37,202.38,12095.0,177.9003,177.9968,177.5319,177.5406,12095.0
2022-02-22 13:50:00,202.31,202.36,201.73,201.73,12235.0,177.4792,177.5231,176.9704,176.9704,12235.0
2022-02-22 13:55:00,201.76,202.06,201.76,201.98,18112.0,176.9967,177.2599,176.9967,177.1897,18112.0
2022-02-22 14:00:00,201.98,202.0,201.83,202.0,8251.0,177.1897,177.2073,177.0581,177.2073,8251.0
2022-02-22 14:05:00,201.99,201.99,201.46,201.56,8981.0,177.1985,177.1985,176.7335,176.8213,8981.0
2022-02-22 14:10:00,201.51,201.62,201.3,201.6,10573.0,176.7774,176.8739,176.5932,176.8564,10573.0
2022-02-22 14:15:00,201.54,201.89,201.54,201.89,10628.0,176.8037,177.1108,176.8037,177.1108,10628.0
2022-02-22 14:20:00,201.98,202.16,201.44,201.85,13003.0,177.1897,177.3476,176.716,177.0757,13003.0
2022-02-22 14:25:00,201.88,202.59,201.7,201.93,30207.0,177.102,177.7249,176.9441,177.1459,30207.0
2022-02-22 14:30:00,201.98,202.38,201.71,202.0,19245.0,177.1897,177.5406,176.9529,177.2073,19245.0
2022-02-22 14:35:00,202.05,202.48,201.98,202.13,10615.0,177.2511,177.6284,177.1897,177.3213,10615.0
2022-02-22 14:40:00,202.24,202.42,202.06,202.23,10248.0,177.4178,177.5757,177.2599,177.409,10248.0
2022-02-22 14:45:00,202.19,203.02,201.98,202.83,59567.0,177.374,178.1021,177.1897,177.9354,59567.0
2022-02-22 14:50:00,202.99,203.46,202.82,203.31,17282.0,178.0758,178.4881,177.9266,178.3565,17282.0
2022-02-22 14:55:00,203.33,203.7,203.32,203.56,18958.0,178.374,178.6986,178.3653,178.5758,18958.0
2022-02-22 15:00:00,203.63,204.3,203.55,204.27,11790.0,178.6372,179.225,178.567,179.1987,11790.0
2022-02-22 15:05:00,204.33,204.39,203.46,203.47,10466.0,179.2513,179.3039,178.4881,178.4968,10466.0
2022-02-22 15:10:00,203.53,203.86,203.43,203.69,13395.0,178.5495,178.839,178.4618,178.6898,13395.0
2022-02-22 15:15:00,203.78,203.98,203.26,203.38,13960.0,178.7688,178.9443,178.3126,178.4179,13960.0
2022-02-22 15:20:00,203.38,203.61,203.23,203.35,11774.0,178.4179,178.6197,178.2863,178.3916,11774.0
2022-02-22 15:25:00,203.32,203.95,203.32,203.65,10363.0,178.3653,178.9179,178.3653,178.6548,10363.0
2022-02-22 15:30:00,203.63,203.63,203.23,203.58,25434.0,178.6372,178.6372,178.2863,178.5933,25434.0
2022-02-22 15:35:00,203.67,203.87,203.36,203.53,24342.0,178.6723,178.8478,178.4003,178.5495,24342.0
2022-02-22 15:40:00,203.57,203.61,202.99,203.02,27309.0,178.5846,178.6197,178.0758,178.1021,27309.0
2022-02-22 15:45:00,203.03,203.19,202.8,202.93,28118.0,178.1109,178.2512,177.9091,178.0231,28118.0
2022-02-22 15:50:00,202.9,202.9,202.08,202.23,41982.0,177.9968,177.9968,177.2775,177.409,41982.0
2022-02-22 15:55:00,202.25,203.17,202.21,203.14,149977.0,177.4266,178.2337,177.3915,178.2074,149977.0
2022-02-23 09:30:00,203.5,204.2,203.16,203.87,30441.0,178.5232,179.1373,178.2249,178.8478,30441.0
2022-02-23 09:35:00,203.75,205.13,203.61,204.61,29177.0,178.7425,179.9531,178.6197,179.4969,29177.0
2022-02-23 09:40:00,204.55,205.7,204.29,205.06,9081.0,179.4443,180.4531,179.2162,179.8917,9081.0
2022-02-23 09:45:00,205.06,205.34,204.91,205.1,20622.0,179.8917,180.1373,179.7601,179.9268,20622.0
2022-02-23 09:50:00,204.86,205.3,204.51,204.51,11267.0,179.7162,180.1022,179.4092,179.4092,11267.0
2022-02-23 09:55:00,204.48,205.1,204.46,204.54,13658.0,179.3829,179.9268,179.3653,179.4355,13658.0
2022-02-23 10:00:00,204.51,204.54,203.82,204.11,33056.0,179.4092,179.4355,178.8039,179.0583,33056.0
2022-02-23 10:05:00,204.05,204.05,203.43,203.43,9950.0,179.0057,179.0057,178.4618,178.4618,9950.0
2022-02-23 10:10:00,203.42,203.43,202.84,203.15,6125.0,178.453,178.4618,177.9442,178.2161,6125.0
2022-02-23 10:15:00,203.08,203.08,202.59,202.66,9875.0,178.1547,178.1547,177.7249,177.7863,9875.0
2022-02-23 10:20:00,202.59,202.7,201.81,201.81,17822.0,177.7249,177.8214,177.0406,177.0406,17822.0
2022-02-23 10:25:00,202.04,202.12,201.82,201.93,9857.0,177.2424,177.3125,177.0494,177.1459,9857.0
2022-02-23 10:30:00,201.68,201.99,201.44,201.99,8979.0,176.9265,177.1985,176.716,177.1985,8979.0
2022-02-23 10:35:00,202.08,202.36,201.88,202.3,6231.0,177.2775,177.5231,177.102,177.4705,6231.0
2022-02-23 10:40:00,202.07,202.26,201.75,202.1,22775.0,177.2687,177.4354,176.988,177.295,22775.0
2022-02-23 10:45:00,202.07,202.5,202.0,202.41,13989.0,177.2687,177.6459,177.2073,177.5669,13989.0
2022-02-23 10:50:00,202.41,202.63,202.21,202.21,11267.0,177.5669,177.7599,177.3915,177.3915,11267.0
2022-02-23 10:55:00,202.12,202.3,201.71,201.83,13230.0,177.3125,177.4705,176.9529,177.0581,13230.0
2022-02-23 11:00:00,201.76,201.89,201.35,201.42,8070.0,176.9967,177.1108,176.637,176.6985,8070.0
2022-02-23 11:05:00,201.26,201.41,201.02,201.29,8580.0,176.5581,176.6897,176.3476,176.5844,8580.0
2022-02-23 11:10:00,201.29,201.54,201.23,201.44,7058.0,176.5844,176.8037,176.5318,176.716,7058.0
2022-02-23 11:15:00,201.49,201.53,201.19,201.22,14438.0,176.7599,176.795,176.4967,176.523,14438.0
2022-02-23 11:20:00,201.19,201.38,201.19,201.24,10414.0,176.4967,176.6634,176.4967,176.5406,10414.0
2022-02-23 11:25:00,201.24,201.67,201.23,201.38,7498.0,176.5406,176.9178,176.5318,176.6634,7498.0
2022-02-23 11:30:00,201.24,201.88,201.22,201.66,4973.0,176.5406,177.102,176.523,176.909,4973.0
2022-02-23 11:35:00,201.62,202.12,201.56,201.72,14274.0,176.8739,177.3125,176.8213,176.9616,14274.0
2022-02-23 11:40:00,201.77,201.86,201.62,201.68,6837.0,177.0055,177.0845,176.8739,176.9265,6837.0
2022-02-23 11:45:00,201.69,202.0,201.55,202.0,8865.0,176.9353,177.2073,176.8125,177.2073,8865.0
2022-02-23 11:50:00,202.22,202.48,202.05,202.3,7881.0,177.4003,177.6284,177.2511,177.4705,7881.0
2022-02-23 11:55:00,202.34,202.39,202.26,202.39,3534.0,177.5055,177.5494,177.4354,177.5494,3534.0
2022-02-23 12:00:00,202.37,202.37,201.99,202.27,7857.0,177.5319,177.5319,177.1985,177.4441,7857.0
2022-02-23 12:05:00,202.36,202.38,202.16,202.37,5984.0,177.5231,177.5406,177.3476,177.5319,5984.0
2022-02-23 12:10:00,202.39,202.45,202.16,202.38,7998.0,177.5494,177.602,177.3476,177.5406,7998.0
2022-02-23 12:15:00,202.44,203.08,202.44,203.02,9736.0,177.5933,178.1547,177.5933,178.1021,9736.0
2022-02-23 12:20:00,202.97,203.11,202.96,203.08,6678.0,178.0582,178.181,178.0494,178.1547,6678.0
2022-02-23 12:25:00,203.07,203.3,202.94,203.26,6877.0,178.1459,178.3477,178.0319,178.3126,6877.0
2022-02-23 12:30:00,203.3,203.36,203.12,203.15,6741.0,178.3477,178.4003,178.1898,178.2161,6741.0
2022-02-23 12:35:00,203.08,203.19,202.85,202.99,3580.0,178.1547,178.2512,177.9529,178.0758,3580.0
2022-02-23 12:40:00,203.0,203.11,202.65,203.03,5066.0,178.0845,178.181,177.7775,178.1109,5066.0
2022-02-23 12:45:00,203.03,203.05,202.55,202.56,5359.0,178.1109,178.1284,177.6898,177.6985,5359.0
2022-02-23 12:50:00,202.59,202.6,202.3,202.44,7281.0,177.7249,177.7336,177.4705,177.5933,7281.0
2022-02-23 12:55:00,202.41,202.64,202.4,202.5,7109.0,177.5669,177.7687,177.5582,177.6459,7109.0
2022-02-23 13:00:00,202.48,202.51,202.3,202.35,3660.0,177.6284,177.6547,177.4705,177.5143,3660.0
2022-02-23 13:05:00,202.44,202.48,202.12,202.18,4804.0,177.5933,177.6284,177.3125,177.3652,4804.0
2022-02-23 13:10:00,202.18,202.18,201.3,201.49,6093.0,177.3652,177.3652,176.5932,176.7599,6093.0
2022-02-23 13:15:00,201.39,201.77,201.27,201.68,6585.0,176.6721,177.0055,176.5669,176.9265,6585.0
2022-02-23 13:20:00,201.76,201.76,200.96,201.18,5313.0,176.9967,176.9967,176.2949,176.4879,5313.0
2022-02-23 13:25:00,201.24,201.31,200.69,200.69,6192.0,176.5406,176.602,176.0581,176.0581,6192.0
2022-02-23 13:30:00,200.79,200.89,200.38,200.5,7555.0,176.1458,176.2335,175.7861,175.8914,7555.0
2022-02-23 13:35:00,200.53,200.84,200.41,200.8,8716.0,175.9177,176.1896,175.8124,176.1546,8716.0
2022-02-23 13:40:00,200.74,201.13,200.63,201.06,8366.0,176.1019,176.4441,176.0054,176.3826,8366.0
2022-02-23 13:45:00,200.98,201.55,200.97,201.44,5156.0,176.3125,176.8125,176.3037,176.716,5156.0
2022-02-23 13:50:00,201.47,201.49,200.83,200.92,6393.0,176.7423,176.7599,176.1809,176.2598,6393.0
2022-02-23 13:55:00,200.95,201.18,200.86,201.18,7378.0,176.2861,176.4879,176.2072,176.4879,7378.0
2022-02-23 14:00:00,201.17,201.17,200.33,200.44,9376.0,176.4791,176.4791,175.7422,175.8387,9376.0
2022-02-23 14:05:00,200.4,200.78,200.36,200.68,9097.0,175.8036,176.137,175.7686,176.0493,9097.0
2022-02-23 14:10:00,200.81,200.9,200.32,200.57,24098.0,176.1633,176.2423,175.7335,175.9528,24098.0
2022-02-23 14:15:00,200.62,200.83,200.4,200.73,10313.0,175.9966,176.1809,175.8036,176.0931,10313.0
2022-02-23 14:20:00,200.75,200.98,200.29,200.35,10278.0,176.1107,176.3125,175.7071,175.7598,10278.0
2022-02-23 14:25:00,200.32,200.35,199.96,200.02,10537.0,175.7335,175.7598,175.4177,175.4703,10537.0
2022-02-23 14:30:00,200.13,200.21,199.83,199.92,7160.0,175.5668,175.637,175.3036,175.3826,7160.0
2022-02-23 14:35:00,200.0,200.05,199.78,199.83,8269.0,175.4527,175.4966,175.2597,175.3036,8269.0
2022-02-23 14:40:00,199.81,199.82,199.31,199.47,6241.0,175.2861,175.2948,174.8474,174.9878,6241.0
2022-02-23 14:45:00,199.48,200.0,199.43,199.8,6180.0,174.9966,175.4527,174.9527,175.2773,6180.0
2022-02-23 14:50:00,199.8,199.83,199.48,199.56,8119.0,175.2773,175.3036,174.9966,175.0667,8119.0
2022-02-23 14:55:00,199.49,199.79,199.49,199.62,7893.0,175.0053,175.2685,175.0053,175.1194,7893.0
2022-02-23 15:00:00,199.59,199.65,199.14,199.17,10931.0,175.0931,175.1457,174.6983,174.7246,10931.0
2022-02-23 15:05:00,199.23,199.41,199.04,199.17,8996.0,174.7773,174.9352,174.6106,174.7246,8996.0
2022-02-23 15:10:00,199.16,199.39,198.99,199.34,11748.0,174.7158,174.9176,174.5667,174.8737,11748.0
2022-02-23 15:15:00,199.38,199.55,199.2,199.26,18207.0,174.9088,175.058,174.7509,174.8036,18207.0
2022-02-23 15:20:00,199.13,199.43,199.06,199.43,15128.0,174.6895,174.9527,174.6281,174.9527,15128.0
2022-02-23 15:25:00,199.4,199.89,199.25,199.87,25910.0,174.9264,175.3562,174.7948,175.3387,25910.0
2022-02-23 15:30:00,199.82,199.85,199.18,199.19,33606.0,175.2948,175.3212,174.7334,174.7422,33606.0
2022-02-23 15:35:00,199.29,199.36,198.79,198.79,24655.0,174.8299,174.8913,174.3913,174.3913,24655.0
2022-02-23 15:40:00,198.78,199.06,198.61,198.69,32440.0,174.3825,174.6281,174.2333,174.3035,32440.0
2022-02-23 15:45:00,198.69,198.87,198.26,198.36,50985.0,174.3035,174.4614,173.9263,174.014,50985.0
2022-02-23 15:50:00,198.3,198.73,198.04,198.39,57211.0,173.9614,174.3386,173.7333,174.0403,57211.0
2022-02-23 15:55:00,198.42,199.07,198.4,199.04,122583.0,174.0667,174.6369,174.0491,174.6106,122583.0
2022-02-24 09:30:00,192.0,192.0,190.13,190.28,93748.0,168.4346,168.4346,166.7942,166.9257,93748.0
2022-02-24 09:35:00,190.41,190.83,189.64,190.83,42762.0,167.0398,167.4082,166.3643,167.4082,42762.0
2022-02-24 09:40:00,190.8,191.76,190.19,190.22,45057.0,167.3819,168.2241,166.8468,166.8731,45057.0
2022-02-24 09:45:00,190.25,192.22,189.92,192.17,33755.0,166.8994,168.6276,166.6099,168.5838,33755.0
2022-02-24 09:50:00,192.2,193.68,192.2,192.78,36207.0,168.6101,169.9084,168.6101,169.1189,36207.0
2022-02-24 09:55:00,192.68,193.15,191.87,192.96,37253.0,169.0312,169.4435,168.3206,169.2768,37253.0
2022-02-24 10:00:00,192.96,192.96,191.16,191.16,31095.0,169.2768,169.2768,167.6977,167.6977,31095.0
2022-02-24 10:05:00,191.12,191.89,191.04,191.69,21743.0,167.6626,168.3381,167.5925,168.1627,21743.0
2022-02-24 10:10:00,191.71,192.66,191.34,192.66,19688.0,168.1802,169.0136,167.8556,169.0136,19688.0
2022-02-24 10:15:00,192.62,193.19,192.08,193.0,18756.0,168.9785,169.4786,168.5048,169.3119,18756.0
2022-02-24 10:20:00,193.11,193.74,192.3,192.61,12789.0,169.4084,169.9611,168.6978,168.9698,12789.0
2022-02-24 10:25:00,192.96,192.96,192.37,192.47,19504.0,169.2768,169.2768,168.7592,168.8469,19504.0
2022-02-24 10:30:00,192.46,192.95,192.08,192.72,23347.0,168.8382,169.268,168.5048,169.0663,23347.0
2022-02-24 10:35:00,192.74,192.99,192.0,192.86,25688.0,169.0838,169.3031,168.4346,169.1891,25688.0
2022-02-24 10:40:00,192.77,192.96,192.16,192.94,11498.0,169.1101,169.2768,168.575,169.2593,11498.0
2022-02-24 10:45:00,193.04,193.51,192.82,193.27,12718.0,169.347,169.7593,169.154,169.5488,12718.0
2022-02-24 10:50:00,193.26,193.6,192.97,193.41,11269.0,169.54,169.8383,169.2856,169.6716,11269.0
2022-02-24 10:55:00,193.41,193.41,192.45,192.94,7292.0,169.6716,169.6716,168.8294,169.2593,7292.0
2022-02-24 11:00:00,192.81,192.91,192.08,192.17,10067.0,169.1452,169.2329,168.5048,168.5838,10067.0
2022-02-24 11:05:00,192.16,193.28,192.16,193.04,11215.0,168.575,169.5575,168.575,169.347,11215.0
2022-02-24 11:10:00,193.07,193.79,192.61,193.46,10726.0,169.3733,170.0049,168.9698,169.7154,10726.0
2022-02-24 11:15:00,193.34,193.83,192.95,193.7,15058.0,169.6102,170.04,169.268,169.926,15058.0
2022-02-24 11:20:00,193.83,194.06,193.28,193.28,14727.0,170.04,170.2418,169.5575,169.5575,14727.0
2022-02-24 11:25:00,193.25,193.3,192.6,192.68,14242.0,169.5312,169.5751,168.961,169.0312,14242.0
2022-02-24 11:30:00,192.65,192.78,191.98,192.68,25201.0,169.0049,169.1189,168.4171,169.0312,25201.0
2022-02-24 11:35:00,192.7,192.71,192.13,192.47,10584.0,169.0487,169.0575,168.5487,168.8469,10584.0
2022-02-24 11:40:00,192.38,192.38,191.9,192.36,11304.0,168.768,168.768,168.3469,168.7504,11304.0
2022-02-24 11:45:00,192.36,192.44,191.94,192.44,11389.0,168.7504,168.8206,168.382,168.8206,11389.0
2022-02-24 11:50:00,192.44,192.74,192.25,192.74,10245.0,168.8206,169.0838,168.6539,169.0838,10245.0
2022-02-24 11:55:00,192.64,193.0,192.43,192.99,10164.0,168.9961,169.3119,168.8119,169.3031,10164.0
2022-02-24 12:00:00,192.84,193.05,192.56,192.92,5029.0,169.1715,169.3558,168.9259,169.2417,5029.0
2022-02-24 12:05:00,192.7,192.81,192.32,192.32,8643.0,169.0487,169.1452,168.7154,168.7154,8643.0
2022-02-24 12:10:00,192.31,192.34,191.3,191.39,10923.0,168.7066,168.7329,167.8205,167.8995,10923.0
2022-02-24 12:15:00,191.48,191.7,191.34,191.37,16258.0,167.9785,168.1715,167.8556,167.882,16258.0
2022-02-24 12:20:00,191.36,191.4,190.88,191.06,9285.0,167.8732,167.9083,167.4521,167.61,9285.0
2022-02-24 12:25:00,191.02,191.33,191.02,191.28,7087.0,167.5749,167.8469,167.5749,167.803,7087.0
2022-02-24 12:30:00,191.44,191.53,190.6,190.6,12881.0,167.9434,168.0223,167.2065,167.2065,12881.0
2022-02-24 12:35:00,190.57,191.66,190.57,191.26,15281.0,167.1801,168.1364,167.1801,167.7855,15281.0
2022-02-24 12:40:00,191.31,191.47,190.82,190.82,11870.0,167.8293,167.9697,167.3995,167.3995,11870.0
2022-02-24 12:45:00,190.94,191.16,190.74,190.94,8374.0,167.5047,167.6977,167.3293,167.5047,8374.0
2022-02-24 12:50:00,190.92,191.05,190.69,190.92,5469.0,167.4872,167.6012,167.2854,167.4872,5469.0
2022-02-24 12:55:00,190.81,191.08,190.53,190.8,12722.0,167.3907,167.6276,167.1451,167.3819,12722.0
2022-02-24 13:00:00,190.76,190.77,190.08,190.11,8752.0,167.3468,167.3556,166.7503,166.7766,8752.0
2022-02-24 13:05:00,190.13,190.83,190.13,190.67,8063.0,166.7942,167.4082,166.7942,167.2679,8063.0
2022-02-24 13:10:00,190.6,190.65,190.09,190.53,12982.0,167.2065,167.2503,166.7591,167.1451,12982.0
2022-02-24 13:15:00,190.6,191.11,190.57,191.03,7027.0,167.2065,167.6539,167.1801,167.5837,7027.0
2022-02-24 13:20:00,190.87,191.04,190.43,190.43,7167.0,167.4433,167.5925,167.0573,167.0573,7167.0
2022-02-24 13:25:00,190.52,190.73,190.27,190.27,5166.0,167.1363,167.3205,166.917,166.917,5166.0
2022-02-24 13:30:00,190.1,190.61,190.1,190.29,5189.0,166.7678,167.2152,166.7678,166.9345,5189.0
2022-02-24 13:35:00,190.23,190.95,190.19,190.95,7912.0,166.8819,167.5135,166.8468,167.5135,7912.0
2022-02-24 13:40:00,190.99,190.99,190.48,190.65,5270.0,167.5486,167.5486,167.1012,167.2503,5270.0
2022-02-24 13:45:00,190.31,191.68,190.14,191.68,5195.0,166.9521,168.1539,166.8029,168.1539,5195.0
2022-02-24 13:50:00,191.62,192.15,191.48,191.66,19962.0,168.1013,168.5662,167.9785,168.1364,19962.0
2022-02-24 13:55:00,191.69,191.79,190.88,191.04,9906.0,168.1627,168.2504,167.4521,167.5925,9906.0
2022-02-24 14:00:00,191.08,191.15,190.49,190.72,14465.0,167.6276,167.689,167.11,167.3117,14465.0
2022-02-24 14:05:00,190.79,191.0,190.12,190.12,17237.0,167.3731,167.5574,166.7854,166.7854,17237.0
2022-02-24 14:10:00,190.13,190.79,190.07,190.72,14594.0,166.7942,167.3731,166.7415,167.3117,14594.0
2022-02-24 14:15:00,190.82,190.92,190.36,190.92,22514.0,167.3995,167.4872,166.9959,167.4872,22514.0
2022-02-24 14:20:00,190.92,191.42,190.92,191.24,5678.0,167.4872,167.9258,167.4872,167.7679,5678.0
2022-02-24 14:25:00,191.51,191.86,191.25,191.86,4400.0,168.0048,168.3118,167.7767,168.3118,4400.0
2022-02-24 14:30:00,191.77,192.43,191.7,192.34,15283.0,168.2329,168.8119,168.1715,168.7329,15283.0
2022-02-24 14:35:00,192.45,193.18,192.43,193.12,12130.0,168.8294,169.4698,168.8119,169.4172,12130.0
2022-02-24 14:40:00,193.01,193.2,192.66,192.87,11862.0,169.3207,169.4874,169.0136,169.1979,11862.0
2022-02-24 14:45:00,192.88,193.5,192.81,193.5,9873.0,169.2066,169.7505,169.1452,169.7505,9873.0
2022-02-24 14:50:00,193.45,193.88,193.23,193.86,9225.0,169.7067,170.0839,169.5137,170.0663,9225.0
2022-02-24 14:55:00,193.72,193.72,193.13,193.59,7718.0,169.9435,169.9435,169.4259,169.8295,7718.0
2022-02-24 15:00:00,193.55,194.09,193.36,193.88,15264.0,169.7944,170.2681,169.6277,170.0839,15264.0
2022-02-24 15:05:00,193.93,194.04,193.62,193.62,13028.0,170.1278,170.2243,169.8558,169.8558,13028.0
2022-02-24 15:10:00,193.76,194.11,193.61,194.1,11504.0,169.9786,170.2857,169.847,170.2769,11504.0
2022-02-24 15:15:00,194.1,194.11,193.66,193.95,10302.0,170.2769,170.2857,169.8909,170.1453,10302.0
2022-02-24 15:20:00,193.95,194.12,193.72,194.04,24935.0,170.1453,170.2944,169.9435,170.2243,24935.0
2022-02-24 15:25:00,194.04,194.39,193.66,193.67,30511.0,170.2243,170.5313,169.8909,169.8997,30511.0
2022-02-24 15:30:00,193.66,194.74,193.55,194.72,13654.0,169.8909,170.8383,169.7944,170.8208,13654.0
2022-02-24 15:35:00,194.71,194.87,194.49,194.86,14909.0,170.812,170.9524,170.619,170.9436,14909.0
2022-02-24 15:40:00,194.86,194.91,194.45,194.45,12195.0,170.9436,170.9875,170.5839,170.5839,12195.0
2022-02-24 15:45:00,194.44,195.05,194.43,194.62,15805.0,170.5752,171.1103,170.5664,170.7331,15805.0
2022-02-24 15:50:00,194.73,196.09,194.63,195.76,30667.0,170.8296,172.0226,170.7418,171.7331,30667.0
2022-02-24 15:55:00,195.7,195.91,195.21,195.57,115223.0,171.6805,171.8647,171.2507,171.5665,115223.0
2022-02-25 09:30:00,197.58,200.61,197.13,200.61,38442.0,173.3298,175.9879,172.935,175.9879,38442.0
2022-02-25 09:35:00,200.57,200.72,200.07,200.23,10955.0,175.9528,176.0844,175.5142,175.6545,10955.0
2022-02-25 09:40:00,200.49,201.15,199.22,199.23,13920.0,175.8826,176.4616,174.7685,174.7773,13920.0
2022-02-25 09:45:00,199.51,200.16,199.4,199.4,12148.0,175.0229,175.5931,174.9264,174.9264,12148.0
2022-02-25 09:50:00,199.34,199.56,198.91,199.18,23177.0,174.8737,175.0667,174.4965,174.7334,23177.0
2022-02-25 09:55:00,199.2,199.67,198.73,199.22,10904.0,174.7509,175.1632,174.3386,174.7685,10904.0
2022-02-25 10:00:00,199.04,199.35,198.73,199.02,8383.0,174.6106,174.8825,174.3386,174.593,8383.0
2022-02-25 10:05:00,199.04,199.86,199.03,199.63,16600.0,174.6106,175.3299,174.6018,175.1282,16600.0
2022-02-25 10:10:00,199.7,199.82,199.39,199.63,9431.0,175.1896,175.2948,174.9176,175.1282,9431.0
2022-02-25 10:15:00,199.72,200.46,199.59,200.38,14177.0,175.2071,175.8563,175.0931,175.7861,14177.0
2022-02-25 10:20:00,200.35,200.36,199.71,199.78,22312.0,175.7598,175.7686,175.1983,175.2597,22312.0
2022-02-25 10:25:00,199.8,200.27,199.73,200.12,8832.0,175.2773,175.6896,175.2159,175.558,8832.0
2022-02-25 10:30:00,200.03,200.19,199.58,199.65,11614.0,175.4791,175.6194,175.0843,175.1457,11614.0
2022-02-25 10:35:00,199.58,199.67,198.93,199.35,13644.0,175.0843,175.1632,174.5141,174.8825,13644.0
2022-02-25 10:40:00,199.42,199.76,199.15,199.15,6808.0,174.9439,175.2422,174.7071,174.7071,6808.0
2022-02-25 10:45:00,199.09,199.43,199.0,199.42,7679.0,174.6544,174.9527,174.5755,174.9439,7679.0
2022-02-25 10:50:00,199.34,199.65,199.23,199.5,9423.0,174.8737,175.1457,174.7773,175.0141,9423.0
2022-02-25 10:55:00,199.57,199.89,199.44,199.47,25421.0,175.0755,175.3562,174.9615,174.9878,25421.0
2022-02-25 11:00:00,199.57,200.46,199.36,200.45,11886.0,175.0755,175.8563,174.8913,175.8475,11886.0
2022-02-25 11:05:00,200.41,200.45,199.94,200.45,7266.0,175.8124,175.8475,175.4001,175.8475,7266.0
2022-02-25 11:10:00,200.37,200.99,200.28,200.73,7055.0,175.7773,176.3212,175.6984,176.0931,7055.0
2022-02-25 11:15:00,200.72,200.79,200.55,200.76,6866.0,176.0844,176.1458,175.9352,176.1195,6866.0
2022-02-25 11:20:00,200.82,201.11,200.74,201.07,12287.0,176.1721,176.4265,176.1019,176.3914,12287.0
2022-02-25 11:25:00,201.13,201.42,200.92,200.93,10678.0,176.4441,176.6985,176.2598,176.2686,10678.0
2022-02-25 11:30:00,201.0,201.35,200.74,201.35,5603.0,176.33,176.637,176.1019,176.637,5603.0
2022-02-25 11:35:00,201.22,201.22,200.92,201.03,2011.0,176.523,176.523,176.2598,176.3563,2011.0
2022-02-25 11:40:00,201.12,201.16,200.97,201.06,2918.0,176.4353,176.4704,176.3037,176.3826,2918.0
2022-02-25 11:45:00,201.13,201.55,201.13,201.44,6293.0,176.4441,176.8125,176.4441,176.716,6293.0
2022-02-25 11:50:00,201.47,201.86,201.44,201.86,4098.0,176.7423,177.0845,176.716,177.0845,4098.0
2022-02-25 11:55:00,201.82,202.36,201.82,202.27,9376.0,177.0494,177.5231,177.0494,177.4441,9376.0
2022-02-25 12:00:00,202.27,202.45,202.0,202.0,5284.0,177.4441,177.602,177.2073,177.2073,5284.0
2022-02-25 12:05:00,201.94,202.1,201.81,201.94,7650.0,177.1546,177.295,177.0406,177.1546,7650.0
2022-02-25 12:10:00,201.93,202.1,201.82,201.82,5584.0,177.1459,177.295,177.0494,177.0494,5584.0
2022-02-25 12:15:00,201.78,202.37,201.78,202.3,6732.0,177.0143,177.5319,177.0143,177.4705,6732.0
2022-02-25 12:20:00,202.31,202.31,202.11,202.26,3445.0,177.4792,177.4792,177.3038,177.4354,3445.0
2022-02-25 12:25:00,202.3,202.5,202.27,202.4,3036.0,177.4705,177.6459,177.4441,177.5582,3036.0
2022-02-25 12:30:00,202.45,202.91,202.41,202.68,15848.0,177.602,178.0056,177.5669,177.8038,15848.0
2022-02-25 12:35:00,202.78,202.95,202.66,202.9,3687.0,177.8915,178.0407,177.7863,177.9968,3687.0
2022-02-25 12:40:00,202.99,203.12,202.88,203.07,6804.0,178.0758,178.1898,177.9793,178.1459,6804.0
2022-02-25 12:45:00,203.09,203.22,202.99,202.99,5560.0,178.1635,178.2775,178.0758,178.0758,5560.0
2022-02-25 12:50:00,202.95,203.22,202.89,202.89,7209.0,178.0407,178.2775,177.988,177.988,7209.0
2022-02-25 12:55:00,203.01,203.03,202.74,202.85,4572.0,178.0933,178.1109,177.8564,177.9529,4572.0
2022-02-25 13:00:00,202.94,203.14,202.72,202.97,5357.0,178.0319,178.2074,177.8389,178.0582,5357.0
2022-02-25 13:05:00,202.79,202.84,202.61,202.73,3381.0,177.9003,177.9442,177.7424,177.8477,3381.0
2022-02-25 13:10:00,202.82,202.96,202.52,202.94,7273.0,177.9266,178.0494,177.6634,178.0319,7273.0
2022-02-25 13:15:00,202.95,203.33,202.87,203.33,7053.0,178.0407,178.374,177.9705,178.374,7053.0
2022-02-25 13:20:00,203.34,203.34,203.03,203.17,4047.0,178.3828,178.3828,178.1109,178.2337,4047.0
2022-02-25 13:25:00,203.3,203.59,203.16,203.3,4867.0,178.3477,178.6021,178.2249,178.3477,4867.0
2022-02-25 13:30:00,203.35,203.66,203.34,203.55,3987.0,178.3916,178.6635,178.3828,178.567,3987.0
2022-02-25 13:35:00,203.45,203.5,202.79,202.92,4968.0,178.4793,178.5232,177.9003,178.0144,4968.0
2022-02-25 13:40:00,203.03,203.35,202.97,203.35,4677.0,178.1109,178.3916,178.0582,178.3916,4677.0
2022-02-25 13:45:00,203.33,203.61,203.33,203.6,1904.0,178.374,178.6197,178.374,178.6109,1904.0
2022-02-25 13:50:00,203.57,203.57,203.41,203.41,5557.0,178.5846,178.5846,178.4442,178.4442,5557.0
2022-02-25 13:55:00,203.21,203.24,202.95,203.09,5913.0,178.2688,178.2951,178.0407,178.1635,5913.0
2022-02-25 14:00:00,202.97,203.33,202.72,203.19,4156.0,178.0582,178.374,177.8389,178.2512,4156.0
2022-02-25 14:05:00,203.11,203.14,202.88,202.96,4325.0,178.181,178.2074,177.9793,178.0494,4325.0
2022-02-25 14:10:00,203.01,203.24,202.85,203.03,7650.0,178.0933,178.2951,177.9529,178.1109,7650.0
2022-02-25 14:15:00,203.08,203.23,202.92,203.0,3638.0,178.1547,178.2863,178.0144,178.0845,3638.0
2022-02-25 14:20:00,202.98,203.37,202.98,203.37,4064.0,178.067,178.4091,178.067,178.4091,4064.0
2022-02-25 14:25:00,203.36,203.45,203.15,203.34,4801.0,178.4003,178.4793,178.2161,178.3828,4801.0
2022-02-25 14:30:00,203.36,203.49,202.81,202.87,5259.0,178.4003,178.5144,177.9179,177.9705,5259.0
2022-02-25 14:35:00,202.92,203.27,202.79,202.83,6675.0,178.0144,178.3214,177.9003,177.9354,6675.0
2022-02-25 14:40:00,202.8,203.05,202.57,202.92,5663.0,177.9091,178.1284,177.7073,178.0144,5663.0
2022-02-25 14:45:00,202.85,203.0,202.69,202.7,4206.0,177.9529,178.0845,177.8126,177.8214,4206.0
2022-02-25 14:50:00,202.57,202.67,202.21,202.38,5181.0,177.7073,177.795,177.3915,177.5406,5181.0
2022-02-25 14:55:00,202.42,202.74,202.39,202.55,6121.0,177.5757,177.8564,177.5494,177.6898,6121.0
2022-02-25 15:00:00,202.49,202.5,202.07,202.23,8125.0,177.6371,177.6459,177.2687,177.409,8125.0
2022-02-25 15:05:00,202.28,202.65,202.15,202.53,12504.0,177.4529,177.7775,177.3389,177.6722,12504.0
2022-02-25 15:10:00,202.61,202.63,202.24,202.47,11337.0,177.7424,177.7599,177.4178,177.6196,11337.0
2022-02-25 15:15:00,202.42,202.72,202.4,202.69,15445.0,177.5757,177.8389,177.5582,177.8126,15445.0
2022-02-25 15:20:00,202.68,202.91,202.53,202.74,22438.0,177.8038,178.0056,177.6722,177.8564,22438.0
2022-02-25 15:25:00,202.73,202.81,202.45,202.48,15190.0,177.8477,177.9179,177.602,177.6284,15190.0
2022-02-25 15:30:00,202.48,202.72,202.15,202.18,24184.0,177.6284,177.8389,177.3389,177.3652,24184.0
2022-02-25 15:35:00,202.13,202.42,202.07,202.32,27307.0,177.3213,177.5757,177.2687,177.488,27307.0
2022-02-25 15:40:00,202.36,202.72,202.27,202.49,29585.0,177.5231,177.8389,177.4441,177.6371,29585.0
2022-02-25 15:45:00,202.5,202.8,202.28,202.35,30872.0,177.6459,177.9091,177.4529,177.5143,30872.0
2022-02-25 15:50:00,202.44,203.04,202.39,202.68,53278.0,177.5933,178.1196,177.5494,177.8038,53278.0
2022-02-25 15:55:00,202.64,202.79,202.42,202.62,91825.0,177.7687,177.9003,177.5757,177.7512,91825.0
2022-02-28 09:30:00,196.53,199.07,196.29,197.34,48443.0,172.4086,174.6369,172.1981,173.1192,48443.0
2022-02-28 09:35:00,197.4,199.51,197.4,199.25,23299.0,173.1719,175.0229,173.1719,174.7948,23299.0
2022-02-28 09:40:00,199.25,199.25,197.68,198.85,17461.0,174.7948,174.7948,173.4175,174.4439,17461.0
2022-02-28 09:45:00,198.59,198.8,197.7,198.0,18321.0,174.2158,174.4,173.435,173.6982,18321.0
2022-02-28 09:50:00,197.92,198.53,197.57,197.65,13920.0,173.628,174.1632,173.321,173.3912,13920.0
2022-02-28 09:55:00,197.76,198.52,197.47,198.35,11883.0,173.4877,174.1544,173.2333,174.0053,11883.0
2022-02-28 10:00:00,198.33,198.49,197.88,198.22,10935.0,173.9877,174.1281,173.5929,173.8912,10935.0
2022-02-28 10:05:00,198.37,198.65,198.04,198.06,14608.0,174.0228,174.2684,173.7333,173.7509,14608.0
2022-02-28 10:10:00,198.18,198.54,197.93,198.21,10967.0,173.8561,174.1719,173.6368,173.8824,10967.0
2022-02-28 10:15:00,198.19,198.24,197.56,197.57,5628.0,173.8649,173.9088,173.3122,173.321,5628.0
2022-02-28 10:20:00,197.52,198.32,197.52,197.83,7275.0,173.2771,173.9789,173.2771,173.5491,7275.0
2022-02-28 10:25:00,197.86,198.06,197.64,197.84,7096.0,173.5754,173.7509,173.3824,173.5579,7096.0
2022-02-28 10:30:00,197.87,198.6,197.41,198.03,13209.0,173.5842,174.2246,173.1806,173.7245,13209.0
2022-02-28 10:35:00,198.0,199.18,198.0,198.8,19542.0,173.6982,174.7334,173.6982,174.4,19542.0
2022-02-28 10:40:00,198.91,198.99,198.64,198.64,9347.0,174.4965,174.5667,174.2597,174.2597,9347.0
2022-02-28 10:45:00,198.66,198.66,198.17,198.29,8810.0,174.2772,174.2772,173.8474,173.9526,8810.0
2022-02-28 10:50:00,198.34,198.53,198.12,198.15,11830.0,173.9965,174.1632,173.8035,173.8298,11830.0
2022-02-28 10:55:00,198.2,198.39,197.93,198.38,9940.0,173.8737,174.0403,173.6368,174.0316,9940.0
2022-02-28 11:00:00,198.43,198.65,198.25,198.4,10058.0,174.0754,174.2684,173.9175,174.0491,10058.0
2022-02-28 11:05:00,198.48,198.53,198.19,198.32,9712.0,174.1193,174.1632,173.8649,173.9789,9712.0
2022-02-28 11:10:00,198.39,198.53,198.04,198.31,8976.0,174.0403,174.1632,173.7333,173.9702,8976.0
2022-02-28 11:15:00,198.28,198.78,198.27,198.63,13736.0,173.9438,174.3825,173.9351,174.2509,13736.0
2022-02-28 11:20:00,198.61,199.03,198.61,198.99,9785.0,174.2333,174.6018,174.2333,174.5667,9785.0
2022-02-28 11:25:00,199.12,199.47,198.86,199.26,16702.0,174.6808,174.9878,174.4527,174.8036,16702.0
2022-02-28 11:30:00,199.13,199.3,198.73,198.74,20477.0,174.6895,174.8387,174.3386,174.3474,20477.0
2022-02-28 11:35:00,198.73,199.21,198.62,198.64,15795.0,174.3386,174.7597,174.2421,174.2597,15795.0
2022-02-28 11:40:00,198.69,198.77,198.4,198.5,18147.0,174.3035,174.3737,174.0491,174.1368,18147.0
2022-02-28 11:45:00,198.45,198.46,198.04,198.15,13502.0,174.093,174.1018,173.7333,173.8298,13502.0
2022-02-28 11:50:00,198.06,198.28,197.96,198.28,12740.0,173.7509,173.9438,173.6631,173.9438,12740.0
2022-02-28 11:55:00,198.37,198.92,198.37,198.87,17190.0,174.0228,174.5053,174.0228,174.4614,17190.0
2022-02-28 12:00:00,199.01,199.26,198.94,199.25,5960.0,174.5843,174.8036,174.5228,174.7948,5960.0
2022-02-28 12:05:00,199.25,199.25,198.35,198.48,10814.0,174.7948,174.7948,174.0053,174.1193,10814.0
2022-02-28 12:10:00,198.43,198.59,198.2,198.54,11381.0,174.0754,174.2158,173.8737,174.1719,11381.0
2022-02-28 12:15:00,198.54,198.64,198.31,198.64,9496.0,174.1719,174.2597,173.9702,174.2597,9496.0
2022-02-28 12:20:00,198.67,198.91,198.61,198.91,10249.0,174.286,174.4965,174.2333,174.4965,10249.0
2022-02-28 12:25:00,198.91,199.17,198.91,199.17,6647.0,174.4965,174.7246,174.4965,174.7246,6647.0
2022-02-28 12:30:00,199.13,199.13,198.65,198.79,7472.0,174.6895,174.6895,174.2684,174.3913,7472.0
2022-02-28 12:35:00,198.74,199.18,198.67,199.0,9388.0,174.3474,174.7334,174.286,174.5755,9388.0
2022-02-28 12:40:00,198.98,199.15,198.7,198.78,8050.0,174.5579,174.7071,174.3123,174.3825,8050.0
2022-02-28 12:45:00,198.72,198.84,198.45,198.67,12235.0,174.3298,174.4351,174.093,174.286,12235.0
2022-02-28 12:50:00,198.67,198.71,198.25,198.47,7187.0,174.286,174.3211,173.9175,174.1105,7187.0
2022-02-28 12:55:00,198.49,198.65,198.25,198.41,6132.0,174.1281,174.2684,173.9175,174.0579,6132.0
2022-02-28 13:00:00,198.33,198.56,198.2,198.53,8477.0,173.9877,174.1895,173.8737,174.1632,8477.0
2022-02-28 13:05:00,198.59,198.92,198.42,198.9,9383.0,174.2158,174.5053,174.0667,174.4878,9383.0
2022-02-28 13:10:00,198.9,199.35,198.9,199.34,19635.0,174.4878,174.8825,174.4878,174.8737,19635.0
2022-02-28 13:15:00,199.34,199.41,198.61,198.69,18749.0,174.8737,174.9352,174.2333,174.3035,18749.0
2022-02-28 13:20:00,198.7,198.7,198.3,198.57,8201.0,174.3123,174.3123,173.9614,174.1983,8201.0
2022-02-28 13:25:00,198.54,198.79,198.44,198.7,11594.0,174.1719,174.3913,174.0842,174.3123,11594.0
2022-02-28 13:30:00,198.63,198.79,198.38,198.55,8327.0,174.2509,174.3913,174.0316,174.1807,8327.0
2022-02-28 13:35:00,198.65,198.74,198.49,198.58,8166.0,174.2684,174.3474,174.1281,174.207,8166.0
2022-02-28 13:40:00,198.49,198.7,198.26,198.33,34548.0,174.1281,174.3123,173.9263,173.9877,34548.0
2022-02-28 13:45:00,198.33,198.5,198.01,198.22,18902.0,173.9877,174.1368,173.707,173.8912,18902.0
2022-02-28 13:50:00,198.42,198.95,198.36,198.83,18188.0,174.0667,174.5316,174.014,174.4263,18188.0
2022-02-28 13:55:00,198.82,198.84,198.66,198.78,15520.0,174.4176,174.4351,174.2772,174.3825,15520.0
2022-02-28 14:00:00,198.73,198.73,197.71,197.71,10326.0,174.3386,174.3386,173.4438,173.4438,10326.0
2022-02-28 14:05:00,197.69,197.77,197.44,197.45,10306.0,173.4263,173.4964,173.2069,173.2157,10306.0
2022-02-28 14:10:00,197.3,197.41,197.09,197.41,5734.0,173.0841,173.1806,172.8999,173.1806,5734.0
2022-02-28 14:15:00,197.36,197.59,197.11,197.59,7947.0,173.1368,173.3385,172.9175,173.3385,7947.0
2022-02-28 14:20:00,197.57,197.62,197.17,197.3,9172.0,173.321,173.3649,172.9701,173.0841,9172.0
2022-02-28 14:25:00,197.26,197.56,196.99,196.99,9818.0,173.049,173.3122,172.8122,172.8122,9818.0
2022-02-28 14:30:00,197.06,197.07,196.6,196.94,3265.0,172.8736,172.8824,172.47,172.7683,3265.0
2022-02-28 14:35:00,196.96,197.35,196.96,197.2,6436.0,172.7859,173.128,172.7859,172.9964,6436.0
2022-02-28 14:40:00,197.25,197.81,197.2,197.8,6188.0,173.0403,173.5315,172.9964,173.5228,6188.0
2022-02-28 14:45:00,197.83,197.87,197.63,197.77,4866.0,173.5491,173.5842,173.3736,173.4964,4866.0
2022-02-28 14:50:00,197.8,197.9,197.66,197.81,10081.0,173.5228,173.6105,173.3999,173.5315,10081.0
2022-02-28 14:55:00,197.89,197.92,197.58,197.6,7309.0,173.6017,173.628,173.3298,173.3473,7309.0
2022-02-28 15:00:00,197.55,197.61,197.35,197.38,7797.0,173.3034,173.3561,173.128,173.1543,7797.0
2022-02-28 15:05:00,197.34,197.64,196.93,197.61,7753.0,173.1192,173.3824,172.7595,173.3561,7753.0
2022-02-28 15:10:00,197.61,197.61,197.02,197.36,7382.0,173.3561,173.3561,172.8385,173.1368,7382.0
2022-02-28 15:15:00,197.35,197.74,197.33,197.63,7092.0,173.128,173.4701,173.1104,173.3736,7092.0
2022-02-28 15:20:00,197.67,198.19,197.67,197.93,11616.0,173.4087,173.8649,173.4087,173.6368,11616.0
2022-02-28 15:25:00,197.93,198.25,197.73,198.0,19996.0,173.6368,173.9175,173.4614,173.6982,19996.0
2022-02-28 15:30:00,197.93,197.93,197.46,197.55,16911.0,173.6368,173.6368,173.2245,173.3034,16911.0
2022-02-28 15:35:00,197.55,197.64,197.19,197.31,18502.0,173.3034,173.3824,172.9876,173.0929,18502.0
2022-02-28 15:40:00,197.46,198.27,197.45,198.25,20273.0,173.2245,173.9351,173.2157,173.9175,20273.0
2022-02-28 15:45:00,198.28,198.66,198.23,198.5,26182.0,173.9438,174.2772,173.9,174.1368,26182.0
2022-02-28 15:50:00,198.52,198.96,198.34,198.64,65883.0,174.1544,174.5404,173.9965,174.2597,65883.0
2022-02-28 15:55:00,198.68,199.58,198.68,199.2,111789.0,174.2948,175.0843,174.2948,174.7509,111789.0
2022-03-01 09:30:00,197.59,198.4,196.05,196.17,42931.0,173.3385,174.0491,171.9876,172.0928,42931.0
2022-03-01 09:35:00,196.14,196.55,194.91,194.91,32011.0,172.0665,172.4262,170.9875,170.9875,32011.0
2022-03-01 09:40:00,194.91,195.45,194.47,195.08,25171.0,170.9875,171.4612,170.6015,171.1366,25171.0
2022-03-01 09:45:00,195.31,195.51,194.32,194.77,26264.0,171.3384,171.5138,170.4699,170.8647,26264.0
2022-03-01 09:50:00,194.92,194.92,192.57,192.64,24062.0,170.9962,170.9962,168.9347,168.9961,24062.0
2022-03-01 09:55:00,192.54,193.18,192.29,192.42,19944.0,168.9084,169.4698,168.689,168.8031,19944.0
2022-03-01 10:00:00,192.48,193.37,192.47,193.02,14086.0,168.8557,169.6365,168.8469,169.3294,14086.0
2022-03-01 10:05:00,193.02,193.05,192.17,192.38,20747.0,169.3294,169.3558,168.5838,168.768,20747.0
2022-03-01 10:10:00,192.29,192.37,191.92,191.93,22711.0,168.689,168.7592,168.3645,168.3732,22711.0
2022-03-01 10:15:00,191.67,191.97,191.3,191.9,19728.0,168.1451,168.4083,167.8205,168.3469,19728.0
2022-03-01 10:20:00,191.96,192.19,191.2,191.3,23453.0,168.3995,168.6013,167.7328,167.8205,23453.0
2022-03-01 10:25:00,191.38,191.9,191.36,191.74,19083.0,167.8907,168.3469,167.8732,168.2065,19083.0
2022-03-01 10:30:00,191.85,192.25,191.49,191.49,21101.0,168.303,168.6539,167.9872,167.9872,21101.0
2022-03-01 10:35:00,191.68,191.79,191.5,191.53,11966.0,168.1539,168.2504,167.996,168.0223,11966.0
2022-03-01 10:40:00,191.5,191.55,191.0,191.11,27609.0,167.996,168.0399,167.5574,167.6539,27609.0
2022-03-01 10:45:00,191.09,191.82,190.82,191.52,26954.0,167.6363,168.2767,167.3995,168.0135,26954.0
2022-03-01 10:50:00,191.57,192.26,191.5,192.12,13960.0,168.0574,168.6627,167.996,168.5399,13960.0
2022-03-01 10:55:00,192.05,192.05,191.4,191.4,12200.0,168.4785,168.4785,167.9083,167.9083,12200.0
2022-03-01 11:00:00,191.39,191.92,191.23,191.78,17733.0,167.8995,168.3645,167.7591,168.2416,17733.0
2022-03-01 11:05:00,191.79,191.8,191.16,191.46,12207.0,168.2504,168.2592,167.6977,167.9609,12207.0
2022-03-01 11:10:00,191.51,191.53,191.17,191.2,10713.0,168.0048,168.0223,167.7065,167.7328,10713.0
2022-03-01 11:15:00,191.19,191.19,190.5,190.62,17578.0,167.7241,167.7241,167.1187,167.224,17578.0
2022-03-01 11:20:00,190.56,190.64,190.23,190.38,12734.0,167.1714,167.2416,166.8819,167.0135,12734.0
2022-03-01 11:25:00,190.25,190.42,190.16,190.42,16744.0,166.8994,167.0486,166.8205,167.0486,16744.0
2022-03-01 11:30:00,190.39,190.39,189.9,189.94,19554.0,167.0222,167.0222,166.5924,166.6275,19554.0
2022-03-01 11:35:00,190.03,190.3,189.78,190.16,11839.0,166.7064,166.9433,166.4871,166.8205,11839.0
2022-03-01 11:40:00,190.29,190.3,189.65,189.69,15858.0,166.9345,166.9433,166.3731,166.4082,15858.0
2022-03-01 11:45:00,189.65,189.65,189.17,189.27,15469.0,166.3731,166.3731,165.952,166.0397,15469.0
2022-03-01 11:50:00,189.31,189.35,188.99,189.06,30858.0,166.0748,166.1099,165.7941,165.8555,30858.0
2022-03-01 11:55:00,188.91,189.1,188.67,188.98,19579.0,165.7239,165.8906,165.5133,165.7853,19579.0
2022-03-01 12:00:00,188.93,188.96,188.44,188.55,11478.0,165.7414,165.7678,165.3116,165.4081,11478.0
2022-03-01 12:05:00,188.5,188.79,188.33,188.56,12956.0,165.3642,165.6186,165.2151,165.4168,12956.0
2022-03-01 12:10:00,188.48,188.92,188.15,188.92,15509.0,165.3467,165.7327,165.0572,165.7327,15509.0
2022-03-01 12:15:00,188.93,189.5,188.77,189.33,17364.0,165.7414,166.2415,165.6011,166.0923,17364.0
2022-03-01 12:20:00,189.31,189.31,188.75,188.98,15983.0,166.0748,166.0748,165.5835,165.7853,15983.0
2022-03-01 12:25:00,189.04,189.33,188.75,189.18,21310.0,165.8379,166.0923,165.5835,165.9608,21310.0
2022-03-01 12:30:00,189.27,189.27,188.91,188.91,16684.0,166.0397,166.0397,165.7239,165.7239,16684.0
2022-03-01 12:35:00,188.95,189.08,188.67,188.71,9638.0,165.759,165.873,165.5133,165.5484,9638.0
2022-03-01 12:40:00,188.78,189.25,188.77,189.25,28634.0,165.6098,166.0222,165.6011,166.0222,28634.0
2022-03-01 12:45:00,189.24,189.42,188.83,189.4,13142.0,166.0134,166.1713,165.6537,166.1537,13142.0
2022-03-01 12:50:00,189.37,189.46,188.95,189.03,13553.0,166.1274,166.2064,165.759,165.8292,13553.0
2022-03-01 12:55:00,189.12,189.3,188.84,189.21,13198.0,165.9081,166.066,165.6625,165.9871,13198.0
2022-03-01 13:00:00,189.15,189.44,189.03,189.07,10709.0,165.9344,166.1888,165.8292,165.8643,10709.0
2022-03-01 13:05:00,189.05,189.09,188.59,188.68,17876.0,165.8467,165.8818,165.4432,165.5221,17876.0
2022-03-01 13:10:00,188.66,188.66,188.25,188.39,11023.0,165.5046,165.5046,165.1449,165.2677,11023.0
2022-03-01 13:15:00,188.43,188.49,188.27,188.31,9673.0,165.3028,165.3554,165.1624,165.1975,9673.0
2022-03-01 13:20:00,188.32,188.33,187.82,187.85,14902.0,165.2063,165.2151,164.7677,164.794,14902.0
2022-03-01 13:25:00,187.82,187.82,187.1,187.1,14447.0,164.7677,164.7677,164.136,164.136,14447.0
2022-03-01 13:30:00,187.03,187.16,186.64,186.84,30949.0,164.0746,164.1887,163.7325,163.908,30949.0
2022-03-01 13:35:00,186.76,187.2,186.63,186.66,17999.0,163.8378,164.2238,163.7237,163.75,17999.0
2022-03-01 13:40:00,186.62,186.9,186.56,186.9,19553.0,163.715,163.9606,163.6623,163.9606,19553.0
2022-03-01 13:45:00,186.82,187.11,186.79,187.01,19290.0,163.8904,164.1448,163.8641,164.0571,19290.0
2022-03-01 13:50:00,187.07,187.38,186.97,187.24,18666.0,164.1097,164.3817,164.022,164.2589,18666.0
2022-03-01 13:55:00,187.18,187.54,187.04,187.43,9014.0,164.2062,164.522,164.0834,164.4255,9014.0
2022-03-01 14:00:00,187.48,187.48,186.99,187.28,18571.0,164.4694,164.4694,164.0395,164.2939,18571.0
2022-03-01 14:05:00,187.38,187.57,187.21,187.21,23669.0,164.3817,164.5484,164.2325,164.2325,23669.0
2022-03-01 14:10:00,187.2,187.33,186.95,187.33,13983.0,164.2238,164.3378,164.0045,164.3378,13983.0
2022-03-01 14:15:00,187.27,187.49,186.8,187.48,16259.0,164.2852,164.4782,163.8729,164.4694,16259.0
2022-03-01 14:20:00,187.44,188.1,187.44,188.0,25614.0,164.4343,165.0133,164.4343,164.9256,25614.0
2022-03-01 14:25:00,188.05,188.41,187.93,188.33,17210.0,164.9694,165.2853,164.8642,165.2151,17210.0
2022-03-01 14:30:00,188.25,188.49,188.24,188.37,14287.0,165.1449,165.3554,165.1361,165.2502,14287.0
2022-03-01 14:35:00,188.43,188.85,188.28,188.79,24401.0,165.3028,165.6713,165.1712,165.6186,24401.0
2022-03-01 14:40:00,188.78,189.09,188.66,189.03,20068.0,165.6098,165.8818,165.5046,165.8292,20068.0
2022-03-01 14:45:00,188.98,189.04,188.57,188.65,22848.0,165.7853,165.8379,165.4256,165.4958,22848.0
2022-03-01 14:50:00,188.57,188.67,188.31,188.41,13574.0,165.4256,165.5133,165.1975,165.2853,13574.0
2022-03-01 14:55:00,188.47,188.73,188.28,188.52,14214.0,165.3379,165.566,165.1712,165.3818,14214.0
2022-03-01 15:00:00,188.62,189.04,188.41,189.04,27310.0,165.4695,165.8379,165.2853,165.8379,27310.0
2022-03-01 15:05:00,189.16,189.55,188.96,188.96,18011.0,165.9432,166.2853,165.7678,165.7678,18011.0
2022-03-01 15:10:00,189.03,189.04,188.66,188.94,20290.0,165.8292,165.8379,165.5046,165.7502,20290.0
2022-03-01 15:15:00,188.99,189.0,188.16,188.18,16085.0,165.7941,165.8028,165.0659,165.0835,16085.0
2022-03-01 15:20:00,188.19,188.53,188.04,188.41,26929.0,165.0923,165.3905,164.9607,165.2853,26929.0
2022-03-01 15:25:00,188.43,188.63,188.1,188.1,22843.0,165.3028,165.4783,165.0133,165.0133,22843.0
2022-03-01 15:30:00,187.95,188.36,187.84,188.11,39924.0,164.8817,165.2414,164.7852,165.0221,39924.0
2022-03-01 15:35:00,188.07,188.19,187.86,187.95,33257.0,164.987,165.0923,164.8028,164.8817,33257.0
2022-03-01 15:40:00,187.93,188.26,187.71,187.8,44382.0,164.8642,165.1537,164.6712,164.7501,44382.0
2022-03-01 15:45:00,187.72,187.83,187.06,187.06,48350.0,164.6799,164.7764,164.101,164.101,48350.0
2022-03-01 15:50:00,186.9,187.48,186.63,187.41,61505.0,163.9606,164.4694,163.7237,164.408,61505.0
2022-03-01 15:55:00,187.39,187.67,187.06,187.18,280499.0,164.3904,164.6361,164.101,164.2062,280499.0
2022-03-02 09:30:00,190.0,191.65,189.46,191.44,60422.0,166.6801,168.1276,166.2064,167.9434,60422.0
2022-03-02 09:35:00,191.37,191.78,190.91,190.91,26665.0,167.882,168.2416,167.4784,167.4784,26665.0
2022-03-02 09:40:00,191.05,191.6,190.67,191.46,26726.0,167.6012,168.0837,167.2679,167.9609,26726.0
2022-03-02 09:45:00,191.84,192.68,191.74,192.34,14860.0,168.2943,169.0312,168.2065,168.7329,14860.0
2022-03-02 09:50:00,192.36,192.7,192.02,192.7,14902.0,168.7504,169.0487,168.4522,169.0487,14902.0
2022-03-02 09:55:00,192.7,192.95,192.08,192.68,89707.0,169.0487,169.268,168.5048,169.0312,89707.0
2022-03-02 10:00:00,192.78,193.39,192.62,193.34,20274.0,169.1189,169.654,168.9785,169.6102,20274.0
2022-03-02 10:05:00,193.15,193.26,192.0,192.2,20482.0,169.4435,169.54,168.4346,168.6101,20482.0
2022-03-02 10:10:00,192.2,192.21,191.54,191.86,10287.0,168.6101,168.6189,168.0311,168.3118,10287.0
2022-03-02 10:15:00,191.79,192.5,191.63,192.39,29061.0,168.2504,168.8733,168.11,168.7768,29061.0
2022-03-02 10:20:00,192.42,192.52,191.91,191.97,17792.0,168.8031,168.8908,168.3557,168.4083,17792.0
2022-03-02 10:25:00,192.09,192.72,191.83,192.2,18969.0,168.5136,169.0663,168.2855,168.6101,18969.0
2022-03-02 10:30:00,192.5,193.19,192.06,192.99,8986.0,168.8733,169.4786,168.4873,169.3031,8986.0
2022-03-02 10:35:00,193.01,193.89,193.01,193.48,11612.0,169.3207,170.0927,169.3207,169.733,11612.0
2022-03-02 10:40:00,193.67,193.67,193.07,193.22,6993.0,169.8997,169.8997,169.3733,169.5049,6993.0
2022-03-02 10:45:00,193.34,193.34,192.77,192.92,17664.0,169.6102,169.6102,169.1101,169.2417,17664.0
2022-03-02 10:50:00,192.92,192.94,192.62,192.78,12908.0,169.2417,169.2593,168.9785,169.1189,12908.0
2022-03-02 10:55:00,192.78,193.64,192.78,193.29,13917.0,169.1189,169.8733,169.1189,169.5663,13917.0
2022-03-02 11:00:00,193.33,194.59,193.18,194.44,24860.0,169.6014,170.7067,169.4698,170.5752,24860.0
2022-03-02 11:05:00,194.5,194.89,194.14,194.24,17431.0,170.6278,170.9699,170.312,170.3997,17431.0
2022-03-02 11:10:00,194.25,194.33,193.77,193.88,24090.0,170.4085,170.4787,169.9874,170.0839,24090.0
2022-03-02 11:15:00,193.9,194.05,193.51,193.58,12195.0,170.1014,170.233,169.7593,169.8207,12195.0
2022-03-02 11:20:00,193.63,194.07,193.54,193.78,13729.0,169.8646,170.2506,169.7856,169.9962,13729.0
2022-03-02 11:25:00,193.76,194.1,193.54,193.97,16518.0,169.9786,170.2769,169.7856,170.1628,16518.0
2022-03-02 11:30:00,193.84,194.72,193.84,194.32,19950.0,170.0488,170.8208,170.0488,170.4699,19950.0
2022-03-02 11:35:00,194.2,194.55,193.85,194.51,9109.0,170.3646,170.6717,170.0576,170.6366,9109.0
2022-03-02 11:40:00,194.4,194.74,193.91,193.93,8599.0,170.5401,170.8383,170.1102,170.1278,8599.0
2022-03-02 11:45:00,194.04,194.51,193.99,194.26,13541.0,170.2243,170.6366,170.1804,170.4172,13541.0
2022-03-02 11:50:00,194.19,194.49,194.14,194.3,11026.0,170.3558,170.619,170.312,170.4523,11026.0
2022-03-02 11:55:00,194.35,194.62,194.22,194.41,19322.0,170.4962,170.7331,170.3822,170.5488,19322.0
2022-03-02 12:00:00,194.33,194.68,194.32,194.47,4366.0,170.4787,170.7857,170.4699,170.6015,4366.0
2022-03-02 12:05:00,194.4,194.52,194.07,194.37,9377.0,170.5401,170.6453,170.2506,170.5137,9377.0
2022-03-02 12:10:00,194.3,194.46,194.13,194.13,10394.0,170.4523,170.5927,170.3032,170.3032,10394.0
2022-03-02 12:15:00,194.06,194.13,193.8,193.88,15507.0,170.2418,170.3032,170.0137,170.0839,15507.0
2022-03-02 12:20:00,193.86,193.93,193.73,193.74,8833.0,170.0663,170.1278,169.9523,169.9611,8833.0
2022-03-02 12:25:00,193.69,194.16,193.4,193.99,17174.0,169.9172,170.3295,169.6628,170.1804,17174.0
2022-03-02 12:30:00,194.05,194.38,194.05,194.33,15577.0,170.233,170.5225,170.233,170.4787,15577.0
2022-03-02 12:35:00,194.29,194.62,194.2,194.57,5363.0,170.4436,170.7331,170.3646,170.6892,5363.0
2022-03-02 12:40:00,194.52,194.71,194.4,194.69,5499.0,170.6453,170.812,170.5401,170.7945,5499.0
2022-03-02 12:45:00,194.71,194.71,194.09,194.35,18466.0,170.812,170.812,170.2681,170.4962,18466.0
2022-03-02 12:50:00,194.35,194.35,193.9,194.19,24555.0,170.4962,170.4962,170.1014,170.3558,24555.0
2022-03-02 12:55:00,194.14,194.51,194.11,194.51,8082.0,170.312,170.6366,170.2857,170.6366,8082.0
2022-03-02 13:00:00,194.54,195.11,194.5,194.94,6005.0,170.6629,171.1629,170.6278,171.0138,6005.0
2022-03-02 13:05:00,194.96,194.96,194.52,194.56,5122.0,171.0313,171.0313,170.6453,170.6804,5122.0
2022-03-02 13:10:00,194.56,194.75,194.45,194.47,15750.0,170.6804,170.8471,170.5839,170.6015,15750.0
2022-03-02 13:15:00,194.59,194.64,194.41,194.41,6153.0,170.7067,170.7506,170.5488,170.5488,6153.0
2022-03-02 13:20:00,194.45,194.62,194.42,194.45,3013.0,170.5839,170.7331,170.5576,170.5839,3013.0
2022-03-02 13:25:00,194.4,194.62,194.4,194.49,4723.0,170.5401,170.7331,170.5401,170.619,4723.0
2022-03-02 13:30:00,194.47,195.04,194.47,194.96,9574.0,170.6015,171.1015,170.6015,171.0313,9574.0
2022-03-02 13:35:00,194.92,195.05,194.82,195.0,7053.0,170.9962,171.1103,170.9085,171.0664,7053.0
2022-03-02 13:40:00,194.97,195.05,194.69,194.86,11640.0,171.0401,171.1103,170.7945,170.9436,11640.0
2022-03-02 13:45:00,194.89,194.91,194.6,194.64,6919.0,170.9699,170.9875,170.7155,170.7506,6919.0
2022-03-02 13:50:00,194.75,194.95,194.62,194.95,10407.0,170.8471,171.0226,170.7331,171.0226,10407.0
2022-03-02 13:55:00,194.91,195.03,194.46,194.72,13038.0,170.9875,171.0927,170.5927,170.8208,13038.0
2022-03-02 14:00:00,194.75,194.84,194.37,194.5,18253.0,170.8471,170.9261,170.5137,170.6278,18253.0
2022-03-02 14:05:00,194.52,194.94,194.51,194.75,8934.0,170.6453,171.0138,170.6366,170.8471,8934.0
2022-03-02 14:10:00,194.71,195.0,194.71,194.83,6218.0,170.812,171.0664,170.812,170.9173,6218.0
2022-03-02 14:15:00,194.8,194.91,194.63,194.74,9253.0,170.891,170.9875,170.7418,170.8383,9253.0
2022-03-02 14:20:00,194.78,194.89,194.47,194.6,9196.0,170.8734,170.9699,170.6015,170.7155,9196.0
2022-03-02 14:25:00,194.61,194.61,194.24,194.59,10699.0,170.7243,170.7243,170.3997,170.7067,10699.0
2022-03-02 14:30:00,194.59,194.73,194.39,194.63,6839.0,170.7067,170.8296,170.5313,170.7418,6839.0
2022-03-02 14:35:00,194.66,194.86,194.62,194.77,8358.0,170.7682,170.9436,170.7331,170.8647,8358.0
2022-03-02 14:40:00,194.8,194.9,194.68,194.85,6009.0,170.891,170.9787,170.7857,170.9348,6009.0
2022-03-02 14:45:00,194.91,194.91,194.39,194.5,11637.0,170.9875,170.9875,170.5313,170.6278,11637.0
2022-03-02 14:50:00,194.55,194.66,193.92,193.92,9021.0,170.6717,170.7682,170.119,170.119,9021.0
2022-03-02 14:55:00,194.03,194.21,193.67,193.84,13973.0,170.2155,170.3734,169.8997,170.0488,13973.0
2022-03-02 15:00:00,193.84,194.15,193.66,193.94,21990.0,170.0488,170.3208,169.8909,170.1365,21990.0
2022-03-02 15:05:00,193.91,193.96,193.55,193.73,26148.0,170.1102,170.1541,169.7944,169.9523,26148.0
2022-03-02 15:10:00,193.69,193.83,193.49,193.59,14736.0,169.9172,170.04,169.7418,169.8295,14736.0
2022-03-02 15:15:00,193.65,193.65,193.38,193.58,16006.0,169.8821,169.8821,169.6453,169.8207,16006.0
2022-03-02 15:20:00,193.55,193.73,193.32,193.63,13496.0,169.7944,169.9523,169.5926,169.8646,13496.0
2022-03-02 15:25:00,193.72,194.15,193.7,194.11,11603.0,169.9435,170.3208,169.926,170.2857,11603.0
2022-03-02 15:30:00,194.15,194.4,194.12,194.31,12633.0,170.3208,170.5401,170.2944,170.4611,12633.0
2022-03-02 15:35:00,194.27,194.59,194.24,194.34,21138.0,170.426,170.7067,170.3997,170.4874,21138.0
2022-03-02 15:40:00,194.37,194.56,194.15,194.22,24818.0,170.5137,170.6804,170.3208,170.3822,24818.0
2022-03-02 15:45:00,194.24,194.43,194.02,194.24,47700.0,170.3997,170.5664,170.2067,170.3997,47700.0
2022-03-02 15:50:00,194.3,194.61,193.93,193.93,84330.0,170.4523,170.7243,170.1278,170.1278,84330.0
2022-03-02 15:55:00,193.88,193.89,193.44,193.79,90352.0,170.0839,170.0927,169.6979,170.0049,90352.0
2022-03-03 09:30:00,193.5,194.0,192.36,192.4,89874.0,169.7505,170.1892,168.7504,168.7855,89874.0
2022-03-03 09:35:00,192.36,192.6,191.93,192.34,30675.0,168.7504,168.961,168.3732,168.7329,30675.0
2022-03-03 09:40:00,192.44,195.11,192.41,195.04,23376.0,168.8206,171.1629,168.7943,171.1015,23376.0
2022-03-03 09:45:00,195.18,195.32,194.07,194.2,22155.0,171.2243,171.3471,170.2506,170.3646,22155.0
2022-03-03 09:50:00,194.26,194.65,193.54,193.82,19494.0,170.4172,170.7594,169.7856,170.0313,19494.0
2022-03-03 09:55:00,193.8,194.27,193.52,193.75,28134.0,170.0137,170.426,169.7681,169.9698,28134.0
2022-03-03 10:00:00,193.64,194.43,193.62,193.63,9445.0,169.8733,170.5664,169.8558,169.8646,9445.0
2022-03-03 10:05:00,193.5,193.5,193.14,193.15,8902.0,169.7505,169.7505,169.4347,169.4435,8902.0
2022-03-03 10:10:00,193.21,193.36,192.93,193.34,8278.0,169.4961,169.6277,169.2505,169.6102,8278.0
2022-03-03 10:15:00,193.24,193.85,193.05,193.82,12192.0,169.5224,170.0576,169.3558,170.0313,12192.0
2022-03-03 10:20:00,193.71,193.81,193.23,193.23,7264.0,169.9348,170.0225,169.5137,169.5137,7264.0
2022-03-03 10:25:00,193.36,193.84,192.9,193.81,11752.0,169.6277,170.0488,169.2242,170.0225,11752.0
2022-03-03 10:30:00,193.72,193.94,193.14,193.32,9681.0,169.9435,170.1365,169.4347,169.5926,9681.0
2022-03-03 10:35:00,193.24,193.42,192.68,192.76,9134.0,169.5224,169.6803,169.0312,169.1014,9134.0
2022-03-03 10:40:00,192.82,192.96,192.19,192.32,13675.0,169.154,169.2768,168.6013,168.7154,13675.0
2022-03-03 10:45:00,192.38,192.55,192.14,192.44,8362.0,168.768,168.9171,168.5575,168.8206,8362.0
2022-03-03 10:50:00,192.31,192.48,191.88,191.96,4976.0,168.7066,168.8557,168.3294,168.3995,4976.0
2022-03-03 10:55:00,191.88,192.05,191.81,191.95,8952.0,168.3294,168.4785,168.268,168.3908,8952.0
2022-03-03 11:00:00,191.97,192.15,191.7,192.05,18370.0,168.4083,168.5662,168.1715,168.4785,18370.0
2022-03-03 11:05:00,192.11,192.14,191.26,191.29,81646.0,168.5311,168.5575,167.7855,167.8118,81646.0
2022-03-03 11:10:00,191.31,191.33,190.87,190.89,21483.0,167.8293,167.8469,167.4433,167.4609,21483.0
2022-03-03 11:15:00,190.94,191.18,190.75,191.16,20532.0,167.5047,167.7153,167.3381,167.6977,20532.0
2022-03-03 11:20:00,191.16,191.33,190.96,191.08,45708.0,167.6977,167.8469,167.5223,167.6276,45708.0
2022-03-03 11:25:00,191.05,191.29,190.9,191.17,47616.0,167.6012,167.8118,167.4696,167.7065,47616.0
2022-03-03 11:30:00,191.14,191.69,191.14,191.56,50168.0,167.6802,168.1627,167.6802,168.0486,50168.0
2022-03-03 11:35:00,191.57,191.66,191.2,191.59,31789.0,168.0574,168.1364,167.7328,168.075,31789.0
2022-03-03 11:40:00,191.64,191.99,191.53,191.55,17560.0,168.1188,168.4259,168.0223,168.0399,17560.0
2022-03-03 11:45:00,191.58,191.63,191.3,191.33,9784.0,168.0662,168.11,167.8205,167.8469,9784.0
2022-03-03 11:50:00,191.36,191.68,191.27,191.46,6169.0,167.8732,168.1539,167.7942,167.9609,6169.0
2022-03-03 11:55:00,191.61,191.77,191.2,191.54,11129.0,168.0925,168.2329,167.7328,168.0311,11129.0
2022-03-03 12:00:00,191.54,191.63,191.31,191.59,22365.0,168.0311,168.11,167.8293,168.075,22365.0
2022-03-03 12:05:00,191.56,191.84,191.33,191.84,19596.0,168.0486,168.2943,167.8469,168.2943,19596.0
2022-03-03 12:10:00,191.79,192.14,191.66,191.77,19350.0,168.2504,168.5575,168.1364,168.2329,19350.0
2022-03-03 12:15:00,191.71,191.75,191.35,191.37,35367.0,168.1802,168.2153,167.8644,167.882,35367.0
2022-03-03 12:20:00,191.28,191.61,191.22,191.4,8845.0,167.803,168.0925,167.7504,167.9083,8845.0
2022-03-03 12:25:00,191.4,191.47,191.11,191.19,13523.0,167.9083,167.9697,167.6539,167.7241,13523.0
2022-03-03 12:30:00,191.27,193.24,191.27,192.96,22587.0,167.7942,169.5224,167.7942,169.2768,22587.0
2022-03-03 12:35:00,193.05,193.2,192.58,192.62,14110.0,169.3558,169.4874,168.9434,168.9785,14110.0
2022-03-03 12:40:00,192.69,192.7,192.26,192.47,24430.0,169.0399,169.0487,168.6627,168.8469,24430.0
2022-03-03 12:45:00,192.39,192.77,192.22,192.61,6794.0,168.7768,169.1101,168.6276,168.9698,6794.0
2022-03-03 12:50:00,192.6,192.61,192.18,192.34,5264.0,168.961,168.9698,168.5925,168.7329,5264.0
2022-03-03 12:55:00,192.28,192.49,192.18,192.49,3603.0,168.6803,168.8645,168.5925,168.8645,3603.0
2022-03-03 13:00:00,192.56,192.88,192.29,192.88,5294.0,168.9259,169.2066,168.689,169.2066,5294.0
2022-03-03 13:05:00,192.84,192.94,192.59,192.64,5438.0,169.1715,169.2593,168.9522,168.9961,5438.0
2022-03-03 13:10:00,192.62,192.82,192.51,192.69,6933.0,168.9785,169.154,168.882,169.0399,6933.0
2022-03-03 13:15:00,192.61,192.97,192.6,192.85,5071.0,168.9698,169.2856,168.961,169.1803,5071.0
2022-03-03 13:20:00,192.82,192.82,192.61,192.7,12303.0,169.154,169.154,168.9698,169.0487,12303.0
2022-03-03 13:25:00,192.75,192.83,192.43,192.7,14549.0,169.0926,169.1628,168.8119,169.0487,14549.0
2022-03-03 13:30:00,192.65,192.65,192.0,192.19,7939.0,169.0049,169.0049,168.4346,168.6013,7939.0
2022-03-03 13:35:00,192.28,192.37,192.12,192.22,9457.0,168.6803,168.7592,168.5399,168.6276,9457.0
2022-03-03 13:40:00,192.25,192.31,192.04,192.19,9624.0,168.6539,168.7066,168.4697,168.6013,9624.0
2022-03-03 13:45:00,192.15,192.28,191.99,192.21,11470.0,168.5662,168.6803,168.4259,168.6189,11470.0
2022-03-03 13:50:00,192.21,192.47,192.2,192.46,7369.0,168.6189,168.8469,168.6101,168.8382,7369.0
2022-03-03 13:55:00,192.45,192.62,192.4,192.4,8139.0,168.8294,168.9785,168.7855,168.7855,8139.0
2022-03-03 14:00:00,192.41,192.67,192.39,192.54,3064.0,168.7943,169.0224,168.7768,168.9084,3064.0
2022-03-03 14:05:00,192.51,192.89,192.5,192.76,5257.0,168.882,169.2154,168.8733,169.1014,5257.0
2022-03-03 14:10:00,192.8,193.35,192.66,193.27,11714.0,169.1364,169.6189,169.0136,169.5488,11714.0
2022-03-03 14:15:00,193.23,193.29,192.97,192.97,9633.0,169.5137,169.5663,169.2856,169.2856,9633.0
2022-03-03 14:20:00,192.99,192.99,192.68,192.75,3997.0,169.3031,169.3031,169.0312,169.0926,3997.0
2022-03-03 14:25:00,192.77,192.95,192.68,192.73,10719.0,169.1101,169.268,169.0312,169.075,10719.0
2022-03-03 14:30:00,192.71,192.74,192.49,192.5,8643.0,169.0575,169.0838,168.8645,168.8733,8643.0
2022-03-03 14:35:00,192.5,192.64,192.4,192.43,10850.0,168.8733,168.9961,168.7855,168.8119,10850.0
2022-03-03 14:40:00,192.41,192.53,192.12,192.14,16035.0,168.7943,168.8996,168.5399,168.5575,16035.0
2022-03-03 14:45:00,192.14,192.19,191.8,191.86,13589.0,168.5575,168.6013,168.2592,168.3118,13589.0
2022-03-03 14:50:00,191.86,191.9,191.54,191.6,16855.0,168.3118,168.3469,168.0311,168.0837,16855.0
2022-03-03 14:55:00,191.63,191.7,191.52,191.7,9288.0,168.11,168.1715,168.0135,168.1715,9288.0
2022-03-03 15:00:00,191.65,191.65,191.24,191.25,12080.0,168.1276,168.1276,167.7679,167.7767,12080.0
2022-03-03 15:05:00,191.29,191.54,191.23,191.32,13674.0,167.8118,168.0311,167.7591,167.8381,13674.0
2022-03-03 15:10:00,191.33,191.56,191.19,191.4,24040.0,167.8469,168.0486,167.7241,167.9083,24040.0
2022-03-03 15:15:00,191.4,191.71,191.32,191.41,31675.0,167.9083,168.1802,167.8381,167.917,31675.0
2022-03-03 15:20:00,191.41,191.49,191.15,191.45,33886.0,167.917,167.9872,167.689,167.9521,33886.0
2022-03-03 15:25:00,191.47,191.8,191.46,191.73,25292.0,167.9697,168.2592,167.9609,168.1978,25292.0
2022-03-03 15:30:00,191.7,191.71,191.05,191.18,29778.0,168.1715,168.1802,167.6012,167.7153,29778.0
2022-03-03 15:35:00,191.2,191.28,190.93,191.22,33005.0,167.7328,167.803,167.496,167.7504,33005.0
2022-03-03 15:40:00,191.17,191.25,190.82,190.85,38728.0,167.7065,167.7767,167.3995,167.4258,38728.0
2022-03-03 15:45:00,190.85,191.06,190.62,190.85,54474.0,167.4258,167.61,167.224,167.4258,54474.0
2022-03-03 15:50:00,190.82,191.46,190.61,191.25,57097.0,167.3995,167.9609,167.2152,167.7767,57097.0
2022-03-03 15:55:00,191.26,191.62,190.84,191.59,140367.0,167.7855,168.1013,167.417,168.075,140367.0
2022-03-04 09:30:00,186.57,187.99,184.84,185.55,51878.0,163.6711,164.9168,162.1534,162.7763,51878.0
2022-03-04 09:35:00,185.31,186.63,185.3,186.31,19179.0,162.5657,163.7237,162.557,163.443,19179.0
2022-03-04 09:40:00,185.91,186.25,185.56,185.76,8767.0,163.0921,163.3904,162.7851,162.9605,8767.0
2022-03-04 09:45:00,185.95,186.08,185.22,185.24,12477.0,163.1272,163.2412,162.4868,162.5043,12477.0
2022-03-04 09:50:00,185.1,185.92,185.04,185.36,10800.0,162.3815,163.1009,162.3289,162.6096,10800.0
2022-03-04 09:55:00,185.36,186.28,185.33,186.0,39416.0,162.6096,163.4167,162.5833,163.1711,39416.0
2022-03-04 10:00:00,186.04,186.4,185.5,185.88,21084.0,163.2061,163.522,162.7324,163.0658,21084.0
2022-03-04 10:05:00,185.73,185.99,185.23,185.29,8616.0,162.9342,163.1623,162.4956,162.5482,8616.0
2022-03-04 10:10:00,185.47,185.47,184.87,184.94,13664.0,162.7061,162.7061,162.1797,162.2412,13664.0
2022-03-04 10:15:00,184.86,185.14,184.64,184.92,20810.0,162.171,162.4166,161.978,162.2236,20810.0
2022-03-04 10:20:00,184.95,185.03,184.52,184.52,16719.0,162.2499,162.3201,161.8727,161.8727,16719.0
2022-03-04 10:25:00,184.49,184.89,184.38,184.89,15932.0,161.8464,162.1973,161.7499,162.1973,15932.0
2022-03-04 10:30:00,184.76,184.81,184.24,184.36,9609.0,162.0832,162.1271,161.6271,161.7323,9609.0
2022-03-04 10:35:00,184.33,185.02,184.32,184.62,9316.0,161.706,162.3113,161.6972,161.9604,9316.0
2022-03-04 10:40:00,184.5,184.5,183.95,184.03,10344.0,161.8552,161.8552,161.3727,161.4428,10344.0
2022-03-04 10:45:00,184.09,184.4,183.82,184.17,8285.0,161.4955,161.7674,161.2586,161.5657,8285.0
2022-03-04 10:50:00,184.13,184.25,183.97,184.13,8287.0,161.5306,161.6358,161.3902,161.5306,8287.0
2022-03-04 10:55:00,184.05,184.07,183.8,183.93,5873.0,161.4604,161.4779,161.2411,161.3551,5873.0
2022-03-04 11:00:00,183.99,184.19,183.84,183.89,10513.0,161.4078,161.5832,161.2762,161.32,10513.0
2022-03-04 11:05:00,183.92,183.94,183.4,183.65,11666.0,161.3463,161.3639,160.8902,161.1095,11666.0
2022-03-04 11:10:00,183.7,183.87,183.6,183.81,9949.0,161.1533,161.3025,161.0656,161.2498,9949.0
2022-03-04 11:15:00,183.7,184.19,183.7,183.92,11995.0,161.1533,161.5832,161.1533,161.3463,11995.0
2022-03-04 11:20:00,183.92,183.92,183.4,183.5,14244.0,161.3463,161.3463,160.8902,160.9779,14244.0
2022-03-04 11:25:00,183.48,183.89,183.3,183.74,8229.0,160.9603,161.32,160.8024,161.1884,8229.0
2022-03-04 11:30:00,183.7,183.91,183.43,183.52,11774.0,161.1533,161.3376,160.9165,160.9954,11774.0
2022-03-04 11:35:00,183.53,183.98,183.02,183.84,9364.0,161.0042,161.399,160.5568,161.2762,9364.0
2022-03-04 11:40:00,183.89,183.9,183.54,183.54,6950.0,161.32,161.3288,161.013,161.013,6950.0
2022-03-04 11:45:00,183.63,183.92,183.62,183.8,11831.0,161.0919,161.3463,161.0832,161.2411,11831.0
2022-03-04 11:50:00,183.85,183.85,183.2,183.29,15288.0,161.2849,161.2849,160.7147,160.7937,15288.0
2022-03-04 11:55:00,183.3,183.33,182.87,183.0,16482.0,160.8024,160.8288,160.4252,160.5393,16482.0
2022-03-04 12:00:00,183.08,183.1,182.65,182.9,8004.0,160.6094,160.627,160.2322,160.4515,8004.0
2022-03-04 12:05:00,182.81,183.32,182.79,183.25,8184.0,160.3726,160.82,160.355,160.7586,8184.0
2022-03-04 12:10:00,183.31,184.06,183.31,183.85,12799.0,160.8112,161.4692,160.8112,161.2849,12799.0
2022-03-04 12:15:00,183.8,184.28,183.78,184.01,13497.0,161.2411,161.6622,161.2235,161.4253,13497.0
2022-03-04 12:20:00,183.98,184.05,183.54,183.64,8324.0,161.399,161.4604,161.013,161.1007,8324.0
2022-03-04 12:25:00,183.48,183.91,183.2,183.7,11344.0,160.9603,161.3376,160.7147,161.1533,11344.0
2022-03-04 12:30:00,183.73,183.79,183.58,183.6,7705.0,161.1797,161.2323,161.0481,161.0656,7705.0
2022-03-04 12:35:00,183.71,184.42,183.65,184.26,22063.0,161.1621,161.785,161.1095,161.6446,22063.0
2022-03-04 12:40:00,184.34,184.36,184.06,184.16,5127.0,161.7148,161.7323,161.4692,161.5569,5127.0
2022-03-04 12:45:00,184.05,184.27,184.0,184.26,6463.0,161.4604,161.6534,161.4165,161.6446,6463.0
2022-03-04 12:50:00,184.27,184.44,184.1,184.4,19382.0,161.6534,161.8025,161.5043,161.7674,19382.0
2022-03-04 12:55:00,184.37,184.51,184.26,184.41,16248.0,161.7411,161.8639,161.6446,161.7762,16248.0
2022-03-04 13:00:00,184.43,184.73,184.39,184.7,12957.0,161.7937,162.0569,161.7587,162.0306,12957.0
2022-03-04 13:05:00,184.69,184.78,184.55,184.67,32630.0,162.0218,162.1008,161.899,162.0043,32630.0
2022-03-04 13:10:00,184.69,184.69,184.4,184.41,10235.0,162.0218,162.0218,161.7674,161.7762,10235.0
2022-03-04 13:15:00,184.41,184.42,183.79,183.89,15757.0,161.7762,161.785,161.2323,161.32,15757.0
2022-03-04 13:20:00,183.92,184.04,183.5,183.5,14417.0,161.3463,161.4516,160.9779,160.9779,14417.0
2022-03-04 13:25:00,183.62,183.81,183.58,183.59,7450.0,161.0832,161.2498,161.0481,161.0568,7450.0
2022-03-04 13:30:00,183.66,183.67,183.49,183.58,7843.0,161.1183,161.127,160.9691,161.0481,7843.0
2022-03-04 13:35:00,183.6,183.95,183.49,183.88,10180.0,161.0656,161.3727,160.9691,161.3113,10180.0
2022-03-04 13:40:00,183.83,183.84,183.25,183.3,8304.0,161.2674,161.2762,160.7586,160.8024,8304.0
2022-03-04 13:45:00,183.29,183.29,183.1,183.19,8751.0,160.7937,160.7937,160.627,160.7059,8751.0
2022-03-04 13:50:00,183.16,183.48,183.16,183.44,6201.0,160.6796,160.9603,160.6796,160.9253,6201.0
2022-03-04 13:55:00,183.43,183.43,182.95,183.01,8106.0,160.9165,160.9165,160.4954,160.548,8106.0
2022-03-04 14:00:00,182.98,183.06,182.11,182.64,29132.0,160.5217,160.5919,159.7585,160.2234,29132.0
2022-03-04 14:05:00,182.7,182.96,182.67,182.81,13937.0,160.2761,160.5042,160.2498,160.3726,13937.0
2022-03-04 14:10:00,182.73,182.78,182.56,182.71,9177.0,160.3024,160.3463,160.1533,160.2849,9177.0
2022-03-04 14:15:00,182.73,182.91,182.53,182.89,11483.0,160.3024,160.4603,160.1269,160.4428,11483.0
2022-03-04 14:20:00,182.9,183.36,182.8,183.32,12114.0,160.4515,160.8551,160.3638,160.82,12114.0
2022-03-04 14:25:00,183.36,183.59,183.18,183.3,12551.0,160.8551,161.0568,160.6972,160.8024,12551.0
2022-03-04 14:30:00,183.34,183.39,183.05,183.12,11726.0,160.8375,160.8814,160.5831,160.6445,11726.0
2022-03-04 14:35:00,183.14,183.21,182.78,182.81,7612.0,160.6621,160.7235,160.3463,160.3726,7612.0
2022-03-04 14:40:00,182.86,182.93,182.56,182.56,47808.0,160.4164,160.4779,160.1533,160.1533,47808.0
2022-03-04 14:45:00,182.52,182.64,182.27,182.35,9438.0,160.1182,160.2234,159.8989,159.969,9438.0
2022-03-04 14:50:00,182.27,182.78,182.26,182.75,11413.0,159.8989,160.3463,159.8901,160.3199,11413.0
2022-03-04 14:55:00,182.78,183.12,182.5,182.5,14588.0,160.3463,160.6445,160.1006,160.1006,14588.0
2022-03-04 15:00:00,182.55,183.06,182.55,183.01,8808.0,160.1445,160.5919,160.1445,160.548,8808.0
2022-03-04 15:05:00,183.01,183.42,183.01,183.38,20165.0,160.548,160.9077,160.548,160.8726,20165.0
2022-03-04 15:10:00,183.42,183.43,182.87,182.88,19010.0,160.9077,160.9165,160.4252,160.434,19010.0
2022-03-04 15:15:00,182.87,183.31,182.87,183.08,18172.0,160.4252,160.8112,160.4252,160.6094,18172.0
2022-03-04 15:20:00,183.12,183.4,182.99,183.39,11930.0,160.6445,160.8902,160.5305,160.8814,11930.0
2022-03-04 15:25:00,183.49,183.83,183.42,183.61,15167.0,160.9691,161.2674,160.9077,161.0744,15167.0
2022-03-04 15:30:00,183.59,183.66,183.22,183.55,19629.0,161.0568,161.1183,160.7323,161.0218,19629.0
2022-03-04 15:35:00,183.58,183.74,183.18,183.49,22742.0,161.0481,161.1884,160.6972,160.9691,22742.0
2022-03-04 15:40:00,183.5,183.93,183.33,183.88,28276.0,160.9779,161.3551,160.8288,161.3113,28276.0
2022-03-04 15:45:00,183.82,184.18,183.57,183.74,82024.0,161.2586,161.5744,161.0393,161.1884,82024.0
2022-03-04 15:50:00,183.86,184.44,183.65,184.43,82931.0,161.2937,161.8025,161.1095,161.7937,82931.0
2022-03-04 15:55:00,184.43,185.07,184.4,184.87,207556.0,161.7937,162.3552,161.7674,162.1797,207556.0
2022-03-07 09:30:00,183.68,184.15,182.29,183.88,33140.0,161.1358,161.5481,159.9164,161.3113,33140.0
2022-03-07 09:35:00,183.87,184.3,182.59,182.98,13406.0,161.3025,161.6797,160.1796,160.5217,13406.0
2022-03-07 09:40:00,183.2,183.71,182.05,182.22,11696.0,160.7147,161.1621,159.7059,159.855,11696.0
2022-03-07 09:45:00,182.15,182.5,181.67,182.07,18490.0,159.7936,160.1006,159.3725,159.7234,18490.0
2022-03-07 09:50:00,182.17,182.59,181.53,182.46,13142.0,159.8111,160.1796,159.2497,160.0655,13142.0
2022-03-07 09:55:00,182.49,183.14,182.45,182.94,21258.0,160.0919,160.6621,160.0568,160.4866,21258.0
2022-03-07 10:00:00,182.94,183.89,182.72,183.89,21422.0,160.4866,161.32,160.2936,161.32,21422.0
2022-03-07 10:05:00,183.75,184.01,183.59,183.86,15214.0,161.1972,161.4253,161.0568,161.2937,15214.0
2022-03-07 10:10:00,183.81,184.16,183.24,183.24,22114.0,161.2498,161.5569,160.7498,160.7498,22114.0
2022-03-07 10:15:00,183.24,183.61,182.84,182.84,22490.0,160.7498,161.0744,160.3989,160.3989,22490.0
2022-03-07 10:20:00,182.86,183.36,182.67,182.74,17881.0,160.4164,160.8551,160.2498,160.3112,17881.0
2022-03-07 10:25:00,182.71,182.95,182.55,182.63,20046.0,160.2849,160.4954,160.1445,160.2147,20046.0
2022-03-07 10:30:00,182.62,182.94,182.38,182.49,24959.0,160.2059,160.4866,159.9954,160.0919,24959.0
2022-03-07 10:35:00,182.45,182.5,181.92,182.19,28783.0,160.0568,160.1006,159.5918,159.8287,28783.0
2022-03-07 10:40:00,182.19,182.77,182.03,182.61,16684.0,159.8287,160.3375,159.6883,160.1971,16684.0
2022-03-07 10:45:00,182.56,182.93,182.12,182.36,20847.0,160.1533,160.4779,159.7673,159.9778,20847.0
2022-03-07 10:50:00,182.4,182.69,182.33,182.39,16404.0,160.0129,160.2673,159.9515,160.0041,16404.0
2022-03-07 10:55:00,182.39,183.09,182.39,182.98,19869.0,160.0041,160.6182,160.0041,160.5217,19869.0
2022-03-07 11:00:00,182.83,183.35,182.8,183.27,12909.0,160.3901,160.8463,160.3638,160.7761,12909.0
2022-03-07 11:05:00,183.23,183.66,183.2,183.34,21359.0,160.741,161.1183,160.7147,160.8375,21359.0
2022-03-07 11:10:00,183.38,183.38,182.84,182.88,18146.0,160.8726,160.8726,160.3989,160.434,18146.0
2022-03-07 11:15:00,182.87,183.8,182.85,183.56,18589.0,160.4252,161.2411,160.4077,161.0305,18589.0
2022-03-07 11:20:00,183.58,184.11,183.57,183.8,14946.0,161.0481,161.513,161.0393,161.2411,14946.0
2022-03-07 11:25:00,183.81,184.28,183.81,184.2,18200.0,161.2498,161.6622,161.2498,161.592,18200.0
2022-03-07 11:30:00,184.28,184.32,183.68,184.14,21840.0,161.6622,161.6972,161.1358,161.5393,21840.0
2022-03-07 11:35:00,184.09,184.34,183.86,184.19,16335.0,161.4955,161.7148,161.2937,161.5832,16335.0
2022-03-07 11:40:00,184.13,184.31,183.95,184.06,21284.0,161.5306,161.6885,161.3727,161.4692,21284.0
2022-03-07 11:45:00,184.04,184.61,183.9,184.33,17744.0,161.4516,161.9517,161.3288,161.706,17744.0
2022-03-07 11:50:00,184.33,184.33,183.93,183.98,9645.0,161.706,161.706,161.3551,161.399,9645.0
2022-03-07 11:55:00,183.95,184.01,183.42,183.53,13296.0,161.3727,161.4253,160.9077,161.0042,13296.0
2022-03-07 12:00:00,183.45,183.51,182.97,183.4,12600.0,160.934,160.9867,160.5129,160.8902,12600.0
2022-03-07 12:05:00,183.42,183.65,183.26,183.33,9416.0,160.9077,161.1095,160.7673,160.8288,9416.0
2022-03-07 12:10:00,183.36,183.43,183.15,183.19,6860.0,160.8551,160.9165,160.6708,160.7059,6860.0
2022-03-07 12:15:00,183.18,183.27,182.49,182.51,15636.0,160.6972,160.7761,160.0919,160.1094,15636.0
2022-03-07 12:20:00,182.5,182.8,181.95,182.21,11348.0,160.1006,160.3638,159.6181,159.8462,11348.0
2022-03-07 12:25:00,182.2,182.26,182.02,182.21,19355.0,159.8374,159.8901,159.6795,159.8462,19355.0
2022-03-07 12:30:00,182.09,182.16,181.71,181.99,17406.0,159.741,159.8024,159.4076,159.6532,17406.0
2022-03-07 12:35:00,181.96,182.01,181.5,181.7,38460.0,159.6269,159.6708,159.2234,159.3988,38460.0
2022-03-07 12:40:00,181.72,181.87,181.39,181.39,30350.0,159.4164,159.548,159.1269,159.1269,30350.0
2022-03-07 12:45:00,181.44,181.85,181.29,181.83,20225.0,159.1707,159.5304,159.0391,159.5129,20225.0
2022-03-07 12:50:00,181.78,182.21,181.45,181.72,13224.0,159.469,159.8462,159.1795,159.4164,13224.0
2022-03-07 12:55:00,181.81,181.84,181.47,181.84,11129.0,159.4953,159.5216,159.197,159.5216,11129.0
2022-03-07 13:00:00,181.9,182.31,181.76,182.0,24412.0,159.5743,159.9339,159.4515,159.662,24412.0
2022-03-07 13:05:00,181.93,182.01,181.62,181.83,16888.0,159.6006,159.6708,159.3286,159.5129,16888.0
2022-03-07 13:10:00,181.77,181.77,181.37,181.46,6725.0,159.4602,159.4602,159.1093,159.1883,6725.0
2022-03-07 13:15:00,181.44,181.46,180.88,180.88,11470.0,159.1707,159.1883,158.6795,158.6795,11470.0
2022-03-07 13:20:00,180.89,181.04,180.76,181.01,12489.0,158.6882,158.8198,158.5742,158.7935,12489.0
2022-03-07 13:25:00,181.1,181.55,180.86,180.86,12159.0,158.8725,159.2672,158.6619,158.6619,12159.0
2022-03-07 13:30:00,180.93,181.1,180.55,180.61,22925.0,158.7233,158.8725,158.39,158.4426,22925.0
2022-03-07 13:35:00,180.54,181.12,180.52,180.99,17551.0,158.3812,158.89,158.3636,158.776,17551.0
2022-03-07 13:40:00,181.01,181.02,180.62,180.68,18611.0,158.7935,158.8023,158.4514,158.504,18611.0
2022-03-07 13:45:00,180.62,180.62,180.22,180.4,11661.0,158.4514,158.4514,158.1005,158.2584,11661.0
2022-03-07 13:50:00,180.46,180.69,180.1,180.19,27930.0,158.311,158.5128,157.9952,158.0741,27930.0
2022-03-07 13:55:00,180.18,180.25,179.94,180.2,22568.0,158.0654,158.1268,157.8548,158.0829,22568.0
2022-03-07 14:00:00,180.23,180.28,179.96,179.99,18785.0,158.1092,158.1531,157.8724,157.8987,18785.0
2022-03-07 14:05:00,180.03,180.32,179.9,180.19,16203.0,157.9338,158.1882,157.8197,158.0741,16203.0
2022-03-07 14:10:00,180.26,180.29,180.02,180.2,25980.0,158.1356,158.1619,157.925,158.0829,25980.0
2022-03-07 14:15:00,180.2,180.37,180.04,180.37,27856.0,158.0829,158.2321,157.9426,158.2321,27856.0
2022-03-07 14:20:00,180.33,180.38,179.88,179.92,13500.0,158.197,158.2408,157.8022,157.8373,13500.0
2022-03-07 14:25:00,179.99,180.25,179.91,180.0,20203.0,157.8987,158.1268,157.8285,157.9075,20203.0
2022-03-07 14:30:00,179.99,180.18,179.86,179.99,19026.0,157.8987,158.0654,157.7847,157.8987,19026.0
2022-03-07 14:35:00,180.07,180.6,180.07,180.58,17955.0,157.9689,158.4338,157.9689,158.4163,17955.0
2022-03-07 14:40:00,180.66,180.66,180.09,180.35,21362.0,158.4865,158.4865,157.9864,158.2145,21362.0
2022-03-07 14:45:00,180.31,180.83,180.26,180.79,15147.0,158.1794,158.6356,158.1356,158.6005,15147.0
2022-03-07 14:50:00,180.78,180.94,179.96,179.96,22883.0,158.5917,158.7321,157.8724,157.8724,22883.0
2022-03-07 14:55:00,180.04,180.67,179.99,180.36,20462.0,157.9426,158.4952,157.8987,158.2233,20462.0
2022-03-07 15:00:00,180.42,180.46,180.22,180.33,20034.0,158.2759,158.311,158.1005,158.197,20034.0
2022-03-07 15:05:00,180.31,180.35,180.02,180.19,16336.0,158.1794,158.2145,157.925,158.0741,16336.0
2022-03-07 15:10:00,180.27,180.34,179.45,179.45,34827.0,158.1443,158.2057,157.425,157.425,34827.0
2022-03-07 15:15:00,179.4,179.77,179.08,179.46,37310.0,157.3811,157.7057,157.1004,157.4337,37310.0
2022-03-07 15:20:00,179.52,179.79,179.43,179.74,24306.0,157.4864,157.7232,157.4074,157.6794,24306.0
2022-03-07 15:25:00,179.79,180.31,179.79,179.97,24961.0,157.7232,158.1794,157.7232,157.8812,24961.0
2022-03-07 15:30:00,179.93,179.93,179.5,179.67,29982.0,157.8461,157.8461,157.4688,157.618,29982.0
2022-03-07 15:35:00,179.62,179.71,179.3,179.31,22398.0,157.5741,157.6531,157.2934,157.3022,22398.0
2022-03-07 15:40:00,179.33,179.59,179.23,179.39,31761.0,157.3197,157.5478,157.232,157.3723,31761.0
2022-03-07 15:45:00,179.35,179.35,178.94,179.0,43914.0,157.3372,157.3372,156.9776,157.0302,43914.0
2022-03-07 15:50:00,179.08,179.44,178.73,178.84,60886.0,157.1004,157.4162,156.7933,156.8898,60886.0
2022-03-07 15:55:00,178.76,179.09,178.67,178.71,166333.0,156.8197,157.1092,156.7407,156.7758,166333.0
2022-03-08 09:30:00,182.33,182.7,180.91,181.4,37324.0,159.9515,160.2761,158.7058,159.1356,37324.0
2022-03-08 09:35:00,181.65,182.13,180.86,180.86,24704.0,159.355,159.776,158.6619,158.6619,24704.0
2022-03-08 09:40:00,180.59,182.06,180.0,181.8,12081.0,158.4251,159.7146,157.9075,159.4865,12081.0
2022-03-08 09:45:00,181.81,182.71,181.59,182.25,26944.0,159.4953,160.2849,159.3023,159.8813,26944.0
2022-03-08 09:50:00,182.17,182.8,181.94,182.14,39175.0,159.8111,160.3638,159.6094,159.7848,39175.0
2022-03-08 09:55:00,182.03,182.26,181.26,181.61,19659.0,159.6883,159.8901,159.0128,159.3199,19659.0
2022-03-08 10:00:00,181.55,181.55,180.16,180.44,18896.0,159.2672,159.2672,158.0478,158.2935,18896.0
2022-03-08 10:05:00,180.52,180.71,180.18,180.53,20537.0,158.3636,158.5303,158.0654,158.3724,20537.0
2022-03-08 10:10:00,180.36,180.78,180.14,180.7,28868.0,158.2233,158.5917,158.0303,158.5216,28868.0
2022-03-08 10:15:00,180.7,181.84,180.43,181.84,26950.0,158.5216,159.5216,158.2847,159.5216,26950.0
2022-03-08 10:20:00,181.9,182.31,181.59,181.9,10132.0,159.5743,159.9339,159.3023,159.5743,10132.0
2022-03-08 10:25:00,181.79,181.96,181.1,181.1,20938.0,159.4778,159.6269,158.8725,158.8725,20938.0
2022-03-08 10:30:00,181.23,181.49,180.2,180.26,15812.0,158.9865,159.2146,158.0829,158.1356,15812.0
2022-03-08 10:35:00,180.34,180.7,180.19,180.57,22456.0,158.2057,158.5216,158.0741,158.4075,22456.0
2022-03-08 10:40:00,180.64,181.17,180.56,181.13,8162.0,158.4689,158.9339,158.3987,158.8988,8162.0
2022-03-08 10:45:00,181.02,181.86,180.88,181.86,6094.0,158.8023,159.5392,158.6795,159.5392,6094.0
2022-03-08 10:50:00,181.78,182.18,181.5,182.14,13306.0,159.469,159.8199,159.2234,159.7848,13306.0
2022-03-08 10:55:00,182.09,182.24,181.45,182.12,19017.0,159.741,159.8725,159.1795,159.7673,19017.0
2022-03-08 11:00:00,182.0,182.08,181.59,181.92,6966.0,159.662,159.7322,159.3023,159.5918,6966.0
2022-03-08 11:05:00,181.99,182.0,181.17,181.33,9230.0,159.6532,159.662,158.9339,159.0742,9230.0
2022-03-08 11:10:00,181.56,181.84,181.37,181.52,7081.0,159.276,159.5216,159.1093,159.2409,7081.0
2022-03-08 11:15:00,181.6,181.6,181.06,181.26,10539.0,159.3111,159.3111,158.8374,159.0128,10539.0
2022-03-08 11:20:00,181.28,181.28,180.7,180.77,8686.0,159.0304,159.0304,158.5216,158.583,8686.0
2022-03-08 11:25:00,180.89,180.98,180.38,180.41,10588.0,158.6882,158.7672,158.2408,158.2671,10588.0
2022-03-08 11:30:00,180.39,180.53,180.0,180.52,13144.0,158.2496,158.3724,157.9075,158.3636,13144.0
2022-03-08 11:35:00,180.53,181.17,180.53,180.9,11734.0,158.3724,158.9339,158.3724,158.697,11734.0
2022-03-08 11:40:00,181.01,181.28,180.56,180.99,9565.0,158.7935,159.0304,158.3987,158.776,9565.0
2022-03-08 11:45:00,180.96,182.02,180.95,181.82,9319.0,158.7496,159.6795,158.7409,159.5041,9319.0
2022-03-08 11:50:00,181.89,182.11,181.61,182.09,7257.0,159.5655,159.7585,159.3199,159.741,7257.0
2022-03-08 11:55:00,182.01,182.2,181.65,181.81,11730.0,159.6708,159.8374,159.355,159.4953,11730.0
2022-03-08 12:00:00,181.88,183.47,181.59,183.4,26049.0,159.5567,160.9516,159.3023,160.8902,26049.0
2022-03-08 12:05:00,183.39,183.96,183.16,183.76,8240.0,160.8814,161.3814,160.6796,161.206,8240.0
2022-03-08 12:10:00,183.84,184.99,183.73,184.89,10670.0,161.2762,162.285,161.1797,162.1973,10670.0
2022-03-08 12:15:00,185.0,185.6,184.73,185.5,16624.0,162.2938,162.8201,162.0569,162.7324,16624.0
2022-03-08 12:20:00,185.45,185.48,184.8,185.1,17982.0,162.6886,162.7149,162.1183,162.3815,17982.0
2022-03-08 12:25:00,185.11,185.46,184.35,185.22,18281.0,162.3903,162.6973,161.7236,162.4868,18281.0
2022-03-08 12:30:00,185.29,185.46,184.76,185.35,17089.0,162.5482,162.6973,162.0832,162.6008,17089.0
2022-03-08 12:35:00,185.32,185.32,184.92,185.25,15771.0,162.5745,162.5745,162.2236,162.5131,15771.0
2022-03-08 12:40:00,185.28,185.35,184.7,184.98,15793.0,162.5394,162.6008,162.0306,162.2762,15793.0
2022-03-08 12:45:00,184.94,184.94,184.59,184.69,13572.0,162.2412,162.2412,161.9341,162.0218,13572.0
2022-03-08 12:50:00,184.69,185.63,184.34,185.49,36021.0,162.0218,162.8465,161.7148,162.7236,36021.0
2022-03-08 12:55:00,185.3,186.1,185.18,186.06,86672.0,162.557,163.2588,162.4517,163.2237,86672.0
2022-03-08 13:00:00,186.1,186.63,186.07,186.63,11677.0,163.2588,163.7237,163.2325,163.7237,11677.0
2022-03-08 13:05:00,186.51,186.51,186.03,186.43,13748.0,163.6185,163.6185,163.1974,163.5483,13748.0
2022-03-08 13:10:00,186.51,186.65,186.3,186.42,17407.0,163.6185,163.7413,163.4342,163.5395,17407.0
2022-03-08 13:15:00,186.51,187.0,186.36,187.0,11075.0,163.6185,164.0483,163.4869,164.0483,11075.0
2022-03-08 13:20:00,186.93,186.93,185.71,185.72,16314.0,163.9869,163.9869,162.9166,162.9254,16314.0
2022-03-08 13:25:00,185.58,185.61,184.76,184.83,20035.0,162.8026,162.8289,162.0832,162.1447,20035.0
2022-03-08 13:30:00,184.69,184.69,183.58,183.81,24063.0,162.0218,162.0218,161.0481,161.2498,24063.0
2022-03-08 13:35:00,183.85,184.06,183.54,183.56,8733.0,161.2849,161.4692,161.013,161.0305,8733.0
2022-03-08 13:40:00,183.66,183.84,183.35,183.59,6548.0,161.1183,161.2762,160.8463,161.0568,6548.0
2022-03-08 13:45:00,183.66,184.09,183.34,183.58,9182.0,161.1183,161.4955,160.8375,161.0481,9182.0
2022-03-08 13:50:00,183.52,183.62,183.04,183.14,9486.0,160.9954,161.0832,160.5744,160.6621,9486.0
2022-03-08 13:55:00,183.18,183.31,182.83,183.17,10662.0,160.6972,160.8112,160.3901,160.6884,10662.0
2022-03-08 14:00:00,183.09,183.58,182.72,183.48,137990.0,160.6182,161.0481,160.2936,160.9603,137990.0
2022-03-08 14:05:00,183.45,184.35,183.35,183.96,25146.0,160.934,161.7236,160.8463,161.3814,25146.0
2022-03-08 14:10:00,183.96,184.0,183.28,183.8,29332.0,161.3814,161.4165,160.7849,161.2411,29332.0
2022-03-08 14:15:00,183.78,184.04,183.59,183.64,19834.0,161.2235,161.4516,161.0568,161.1007,19834.0
2022-03-08 14:20:00,183.69,184.16,183.32,183.98,30254.0,161.1446,161.5569,160.82,161.399,30254.0
2022-03-08 14:25:00,183.96,184.7,183.77,184.63,14465.0,161.3814,162.0306,161.2148,161.9692,14465.0
2022-03-08 14:30:00,184.61,184.91,184.27,184.36,12391.0,161.9517,162.2148,161.6534,161.7323,12391.0
2022-03-08 14:35:00,184.38,184.9,184.28,184.82,17408.0,161.7499,162.2061,161.6622,162.1359,17408.0
2022-03-08 14:40:00,184.67,184.92,184.45,184.75,17649.0,162.0043,162.2236,161.8113,162.0745,17649.0
2022-03-08 14:45:00,184.83,185.83,184.83,185.78,23006.0,162.1447,163.0219,162.1447,162.9781,23006.0
2022-03-08 14:50:00,185.73,185.83,185.41,185.46,14341.0,162.9342,163.0219,162.6535,162.6973,14341.0
2022-03-08 14:55:00,185.5,185.87,185.33,185.82,24182.0,162.7324,163.057,162.5833,163.0131,24182.0
2022-03-08 15:00:00,185.79,186.61,185.65,186.53,20889.0,162.9868,163.7062,162.864,163.636,20889.0
2022-03-08 15:05:00,186.56,186.56,186.11,186.34,23602.0,163.6623,163.6623,163.2676,163.4693,23602.0
2022-03-08 15:10:00,186.39,186.44,185.43,185.87,23105.0,163.5132,163.557,162.671,163.057,23105.0
2022-03-08 15:15:00,185.85,185.87,185.3,185.45,15838.0,163.0395,163.057,162.557,162.6886,15838.0
2022-03-08 15:20:00,185.5,185.5,184.9,185.12,13944.0,162.7324,162.7324,162.2061,162.3991,13944.0
2022-03-08 15:25:00,185.1,185.28,184.14,184.23,20301.0,162.3815,162.5394,161.5393,161.6183,20301.0
2022-03-08 15:30:00,184.2,184.23,183.46,183.54,21637.0,161.592,161.6183,160.9428,161.013,21637.0
2022-03-08 15:35:00,183.52,183.71,183.15,183.61,20394.0,160.9954,161.1621,160.6708,161.0744,20394.0
2022-03-08 15:40:00,183.64,183.74,182.69,182.69,42180.0,161.1007,161.1884,160.2673,160.2673,42180.0
2022-03-08 15:45:00,182.81,182.96,182.18,182.42,52018.0,160.3726,160.5042,159.8199,160.0304,52018.0
2022-03-08 15:50:00,182.4,183.0,182.2,182.51,95680.0,160.0129,160.5393,159.8374,160.1094,95680.0
2022-03-08 15:55:00,182.5,182.53,181.55,181.59,149525.0,160.1006,160.1269,159.2672,159.3023,149525.0
2022-03-09 09:30:00,188.6,189.91,187.76,189.91,27961.0,165.4519,166.6012,164.715,166.6012,27961.0
2022-03-09 09:35:00,189.78,189.99,188.35,188.38,13019.0,166.4871,166.6713,165.2326,165.2589,13019.0
2022-03-09 09:40:00,188.37,188.54,187.39,187.97,16647.0,165.2502,165.3993,164.3904,164.8993,16647.0
2022-03-09 09:45:00,188.14,190.15,188.07,190.03,50740.0,165.0484,166.8117,164.987,166.7064,50740.0
2022-03-09 09:50:00,189.95,190.06,187.83,188.22,10198.0,166.6362,166.7327,164.7764,165.1186,10198.0
2022-03-09 09:55:00,188.25,188.25,187.5,187.82,7325.0,165.1449,165.1449,164.4869,164.7677,7325.0
2022-03-09 10:00:00,187.96,189.0,187.96,188.39,13659.0,164.8905,165.8028,164.8905,165.2677,13659.0
2022-03-09 10:05:00,188.36,188.75,188.09,188.15,14574.0,165.2414,165.5835,165.0045,165.0572,14574.0
2022-03-09 10:10:00,188.25,188.59,188.15,188.33,9214.0,165.1449,165.4432,165.0572,165.2151,9214.0
2022-03-09 10:15:00,188.38,188.55,187.55,188.34,20918.0,165.2589,165.4081,164.5308,165.2238,20918.0
2022-03-09 10:20:00,188.11,188.13,187.44,187.78,11954.0,165.0221,165.0396,164.4343,164.7326,11954.0
2022-03-09 10:25:00,187.85,188.36,187.42,188.12,9979.0,164.794,165.2414,164.4168,165.0309,9979.0
2022-03-09 10:30:00,188.1,188.24,187.69,188.11,6943.0,165.0133,165.1361,164.6536,165.0221,6943.0
2022-03-09 10:35:00,188.15,188.89,188.15,188.89,9028.0,165.0572,165.7063,165.0572,165.7063,9028.0
2022-03-09 10:40:00,188.9,189.04,188.24,188.31,17786.0,165.7151,165.8379,165.1361,165.1975,17786.0
2022-03-09 10:45:00,188.39,188.57,188.23,188.43,5607.0,165.2677,165.4256,165.1273,165.3028,5607.0
2022-03-09 10:50:00,188.46,188.59,187.91,188.01,12821.0,165.3291,165.4432,164.8466,164.9344,12821.0
2022-03-09 10:55:00,188.06,188.81,188.06,188.65,16463.0,164.9782,165.6362,164.9782,165.4958,16463.0
2022-03-09 11:00:00,188.56,188.68,187.9,187.97,10227.0,165.4168,165.5221,164.8379,164.8993,10227.0
2022-03-09 11:05:00,188.05,188.51,188.04,188.12,12905.0,164.9694,165.373,164.9607,165.0309,12905.0
2022-03-09 11:10:00,188.06,188.17,187.58,187.66,9395.0,164.9782,165.0747,164.5571,164.6273,9395.0
2022-03-09 11:15:00,187.61,187.88,187.39,187.81,6300.0,164.5834,164.8203,164.3904,164.7589,6300.0
2022-03-09 11:20:00,187.91,188.11,187.83,187.94,7297.0,164.8466,165.0221,164.7764,164.8729,7297.0
2022-03-09 11:25:00,187.74,187.79,187.37,187.39,5819.0,164.6975,164.7414,164.3729,164.3904,5819.0
2022-03-09 11:30:00,187.46,188.13,187.23,188.05,7297.0,164.4519,165.0396,164.2501,164.9694,7297.0
2022-03-09 11:35:00,188.09,188.34,187.76,187.95,4534.0,165.0045,165.2238,164.715,164.8817,4534.0
2022-03-09 11:40:00,187.99,188.05,187.75,187.9,10469.0,164.9168,164.9694,164.7063,164.8379,10469.0
2022-03-09 11:45:00,187.9,188.08,187.71,187.89,8094.0,164.8379,164.9958,164.6712,164.8291,8094.0
2022-03-09 11:50:00,187.88,187.88,187.52,187.56,5146.0,164.8203,164.8203,164.5045,164.5396,5146.0
2022-03-09 11:55:00,187.63,187.83,187.61,187.75,8551.0,164.601,164.7764,164.5834,164.7063,8551.0
2022-03-09 12:00:00,187.75,187.87,187.53,187.63,6971.0,164.7063,164.8115,164.5133,164.601,6971.0
2022-03-09 12:05:00,187.67,187.69,187.35,187.5,5842.0,164.6361,164.6536,164.3554,164.4869,5842.0
2022-03-09 12:10:00,187.63,188.05,187.52,188.04,8565.0,164.601,164.9694,164.5045,164.9607,8565.0
2022-03-09 12:15:00,187.92,188.06,187.72,187.83,14626.0,164.8554,164.9782,164.6799,164.7764,14626.0
2022-03-09 12:20:00,187.86,187.92,187.56,187.8,13055.0,164.8028,164.8554,164.5396,164.7501,13055.0
2022-03-09 12:25:00,187.7,187.95,187.69,187.88,3043.0,164.6624,164.8817,164.6536,164.8203,3043.0
2022-03-09 12:30:00,187.9,188.13,187.85,188.01,2868.0,164.8379,165.0396,164.794,164.9344,2868.0
2022-03-09 12:35:00,188.04,188.28,188.04,188.25,3191.0,164.9607,165.1712,164.9607,165.1449,3191.0
2022-03-09 12:40:00,188.25,188.32,187.97,188.1,4708.0,165.1449,165.2063,164.8993,165.0133,4708.0
2022-03-09 12:45:00,188.1,188.49,188.07,188.44,4228.0,165.0133,165.3554,164.987,165.3116,4228.0
2022-03-09 12:50:00,188.46,188.47,188.13,188.27,5409.0,165.3291,165.3379,165.0396,165.1624,5409.0
2022-03-09 12:55:00,188.3,188.38,188.09,188.38,5270.0,165.1888,165.2589,165.0045,165.2589,5270.0
2022-03-09 13:00:00,188.28,188.28,187.83,187.83,3771.0,165.1712,165.1712,164.7764,164.7764,3771.0
2022-03-09 13:05:00,187.74,188.07,187.69,187.85,5409.0,164.6975,164.987,164.6536,164.794,5409.0
2022-03-09 13:10:00,187.89,188.48,187.88,188.33,4184.0,164.8291,165.3467,164.8203,165.2151,4184.0
2022-03-09 13:15:00,188.37,188.57,188.06,188.06,2499.0,165.2502,165.4256,164.9782,164.9782,2499.0
2022-03-09 13:20:00,187.98,188.12,187.72,188.04,4182.0,164.908,165.0309,164.6799,164.9607,4182.0
2022-03-09 13:25:00,187.98,188.09,187.9,187.91,3922.0,164.908,165.0045,164.8379,164.8466,3922.0
2022-03-09 13:30:00,187.96,187.98,187.33,187.4,6188.0,164.8905,164.908,164.3378,164.3992,6188.0
2022-03-09 13:35:00,187.27,187.7,187.25,187.44,6483.0,164.2852,164.6624,164.2676,164.4343,6483.0
2022-03-09 13:40:00,187.68,187.68,187.12,187.12,9200.0,164.6449,164.6449,164.1536,164.1536,9200.0
2022-03-09 13:45:00,187.22,187.22,186.8,186.81,7403.0,164.2413,164.2413,163.8729,163.8816,7403.0
2022-03-09 13:50:00,186.77,187.13,186.77,186.95,8482.0,163.8465,164.1624,163.8465,164.0045,8482.0
2022-03-09 13:55:00,186.94,186.95,186.64,186.8,5615.0,163.9957,164.0045,163.7325,163.8729,5615.0
2022-03-09 14:00:00,186.75,187.09,186.63,187.09,5460.0,163.829,164.1273,163.7237,164.1273,5460.0
2022-03-09 14:05:00,186.92,187.01,186.32,186.35,6636.0,163.9781,164.0571,163.4518,163.4781,6636.0
2022-03-09 14:10:00,186.34,186.48,185.85,186.14,8189.0,163.4693,163.5921,163.0395,163.2939,8189.0
2022-03-09 14:15:00,186.17,186.32,186.0,186.22,6082.0,163.3202,163.4518,163.1711,163.364,6082.0
2022-03-09 14:20:00,186.22,186.45,186.22,186.31,6945.0,163.364,163.5658,163.364,163.443,6945.0
2022-03-09 14:25:00,186.31,186.39,186.23,186.33,4677.0,163.443,163.5132,163.3728,163.4605,4677.0
2022-03-09 14:30:00,186.39,186.71,186.39,186.71,7009.0,163.5132,163.7939,163.5132,163.7939,7009.0
2022-03-09 14:35:00,186.71,186.73,186.5,186.58,23571.0,163.7939,163.8115,163.6097,163.6799,23571.0
2022-03-09 14:40:00,186.57,186.92,186.52,186.61,10130.0,163.6711,163.9781,163.6272,163.7062,10130.0
2022-03-09 14:45:00,186.67,186.81,186.48,186.65,20391.0,163.7588,163.8816,163.5921,163.7413,20391.0
2022-03-09 14:50:00,186.68,187.08,186.49,186.53,5545.0,163.7676,164.1185,163.6009,163.636,5545.0
2022-03-09 14:55:00,186.46,186.76,186.45,186.62,5733.0,163.5746,163.8378,163.5658,163.715,5733.0
2022-03-09 15:00:00,186.69,186.88,186.69,186.84,9207.0,163.7764,163.943,163.7764,163.908,9207.0
2022-03-09 15:05:00,186.93,187.27,186.85,187.25,9654.0,163.9869,164.2852,163.9167,164.2676,9654.0
2022-03-09 15:10:00,187.35,187.54,187.29,187.49,6681.0,164.3554,164.522,164.3027,164.4782,6681.0
2022-03-09 15:15:00,187.55,187.55,187.21,187.41,7535.0,164.5308,164.5308,164.2325,164.408,7535.0
2022-03-09 15:20:00,187.44,187.77,187.44,187.62,7093.0,164.4343,164.7238,164.4343,164.5922,7093.0
2022-03-09 15:25:00,187.6,187.7,187.44,187.69,8318.0,164.5747,164.6624,164.4343,164.6536,8318.0
2022-03-09 15:30:00,187.72,188.02,187.63,187.95,12337.0,164.6799,164.9431,164.601,164.8817,12337.0
2022-03-09 15:35:00,187.92,188.2,187.67,187.68,12541.0,164.8554,165.101,164.6361,164.6449,12541.0
2022-03-09 15:40:00,187.65,188.01,187.64,187.81,12747.0,164.6185,164.9344,164.6098,164.7589,12747.0
2022-03-09 15:45:00,187.92,188.07,187.43,187.64,26921.0,164.8554,164.987,164.4255,164.6098,26921.0
2022-03-09 15:50:00,187.74,188.11,187.13,187.33,30063.0,164.6975,165.0221,164.1624,164.3378,30063.0
2022-03-09 15:55:00,187.24,187.24,186.42,186.75,99042.0,164.2589,164.2589,163.5395,163.829,99042.0
2022-03-10 09:30:00,184.08,184.93,183.71,184.61,67343.0,161.4867,162.2324,161.1621,161.9517,67343.0
2022-03-10 09:35:00,185.25,185.26,184.03,184.47,19553.0,162.5131,162.5219,161.4428,161.8288,19553.0
2022-03-10 09:40:00,184.61,185.16,184.34,184.46,15788.0,161.9517,162.4341,161.7148,161.8201,15788.0
2022-03-10 09:45:00,184.39,184.88,184.1,184.63,8947.0,161.7587,162.1885,161.5043,161.9692,8947.0
2022-03-10 09:50:00,184.78,184.89,183.73,184.65,34590.0,162.1008,162.1973,161.1797,161.9867,34590.0
2022-03-10 09:55:00,184.62,185.2,184.45,184.84,72494.0,161.9604,162.4692,161.8113,162.1534,72494.0
2022-03-10 10:00:00,184.84,184.87,184.28,184.5,7790.0,162.1534,162.1797,161.6622,161.8552,7790.0
2022-03-10 10:05:00,184.7,184.8,184.19,184.53,37400.0,162.0306,162.1183,161.5832,161.8815,37400.0
2022-03-10 10:10:00,184.7,184.8,184.31,184.61,11770.0,162.0306,162.1183,161.6885,161.9517,11770.0
2022-03-10 10:15:00,184.42,185.26,184.42,185.15,12922.0,161.785,162.5219,161.785,162.4254,12922.0
2022-03-10 10:20:00,185.17,185.17,184.43,184.67,21447.0,162.4429,162.4429,161.7937,162.0043,21447.0
2022-03-10 10:25:00,184.67,184.89,184.11,184.12,9212.0,162.0043,162.1973,161.513,161.5218,9212.0
2022-03-10 10:30:00,184.19,184.3,183.57,183.57,8523.0,161.5832,161.6797,161.0393,161.0393,8523.0
2022-03-10 10:35:00,183.57,183.64,183.31,183.64,9347.0,161.0393,161.1007,160.8112,161.1007,9347.0
2022-03-10 10:40:00,183.63,183.89,183.25,183.25,8893.0,161.0919,161.32,160.7586,160.7586,8893.0
2022-03-10 10:45:00,183.34,183.7,183.23,183.39,8437.0,160.8375,161.1533,160.741,160.8814,8437.0
2022-03-10 10:50:00,183.41,183.41,182.74,182.83,19151.0,160.8989,160.8989,160.3112,160.3901,19151.0
2022-03-10 10:55:00,182.75,182.77,182.31,182.45,10689.0,160.3199,160.3375,159.9339,160.0568,10689.0
2022-03-10 11:00:00,182.43,182.55,182.1,182.36,14996.0,160.0392,160.1445,159.7497,159.9778,14996.0
2022-03-10 11:05:00,182.33,182.57,182.18,182.56,19937.0,159.9515,160.162,159.8199,160.1533,19937.0
2022-03-10 11:10:00,182.55,183.06,182.51,183.03,17106.0,160.1445,160.5919,160.1094,160.5656,17106.0
2022-03-10 11:15:00,183.03,183.57,182.76,183.49,19082.0,160.5656,161.0393,160.3287,160.9691,19082.0
2022-03-10 11:20:00,183.44,183.47,182.85,183.19,22018.0,160.9253,160.9516,160.4077,160.7059,22018.0
2022-03-10 11:25:00,183.14,183.25,182.64,182.93,11830.0,160.6621,160.7586,160.2234,160.4779,11830.0
2022-03-10 11:30:00,182.94,183.19,182.65,182.7,17649.0,160.4866,160.7059,160.2322,160.2761,17649.0
2022-03-10 11:35:00,182.81,182.93,182.3,182.37,8215.0,160.3726,160.4779,159.9252,159.9866,8215.0
2022-03-10 11:40:00,182.34,182.53,182.18,182.45,20568.0,159.9603,160.1269,159.8199,160.0568,20568.0
2022-03-10 11:45:00,182.45,182.79,182.4,182.55,15581.0,160.0568,160.355,160.0129,160.1445,15581.0
2022-03-10 11:50:00,182.58,182.8,182.4,182.74,5133.0,160.1708,160.3638,160.0129,160.3112,5133.0
2022-03-10 11:55:00,182.75,182.8,182.46,182.71,8450.0,160.3199,160.3638,160.0655,160.2849,8450.0
2022-03-10 12:00:00,182.7,182.96,182.7,182.9,13133.0,160.2761,160.5042,160.2761,160.4515,13133.0
2022-03-10 12:05:00,182.92,183.12,182.76,182.94,13603.0,160.4691,160.6445,160.3287,160.4866,13603.0
2022-03-10 12:10:00,182.96,183.14,182.81,183.14,25006.0,160.5042,160.6621,160.3726,160.6621,25006.0
2022-03-10 12:15:00,183.1,183.18,182.68,182.85,14246.0,160.627,160.6972,160.2585,160.4077,14246.0
2022-03-10 12:20:00,182.85,183.35,182.78,183.2,15862.0,160.4077,160.8463,160.3463,160.7147,15862.0
2022-03-10 12:25:00,183.23,183.28,182.95,183.16,14527.0,160.741,160.7849,160.4954,160.6796,14527.0
2022-03-10 12:30:00,183.16,183.31,183.0,183.04,16393.0,160.6796,160.8112,160.5393,160.5744,16393.0
2022-03-10 12:35:00,182.98,183.19,182.9,183.03,6646.0,160.5217,160.7059,160.4515,160.5656,6646.0
2022-03-10 12:40:00,183.12,183.13,182.89,182.9,5587.0,160.6445,160.6533,160.4428,160.4515,5587.0
2022-03-10 12:45:00,182.97,183.19,182.94,182.94,8931.0,160.5129,160.7059,160.4866,160.4866,8931.0
2022-03-10 12:50:00,183.0,183.05,182.85,182.91,12178.0,160.5393,160.5831,160.4077,160.4603,12178.0
2022-03-10 12:55:00,182.98,183.28,182.97,183.17,7791.0,160.5217,160.7849,160.5129,160.6884,7791.0
2022-03-10 13:00:00,183.18,183.18,182.61,182.61,5253.0,160.6972,160.6972,160.1971,160.1971,5253.0
2022-03-10 13:05:00,182.75,182.9,182.72,182.84,4434.0,160.3199,160.4515,160.2936,160.3989,4434.0
2022-03-10 13:10:00,183.01,183.18,183.01,183.07,17866.0,160.548,160.6972,160.548,160.6007,17866.0
2022-03-10 13:15:00,183.18,183.78,183.18,183.78,2654.0,160.6972,161.2235,160.6972,161.2235,2654.0
2022-03-10 13:20:00,183.76,183.82,183.36,183.5,16423.0,161.206,161.2586,160.8551,160.9779,16423.0
2022-03-10 13:25:00,183.5,183.5,183.1,183.34,7621.0,160.9779,160.9779,160.627,160.8375,7621.0
2022-03-10 13:30:00,183.36,183.46,183.18,183.42,8545.0,160.8551,160.9428,160.6972,160.9077,8545.0
2022-03-10 13:35:00,183.42,183.55,183.16,183.17,11634.0,160.9077,161.0218,160.6796,160.6884,11634.0
2022-03-10 13:40:00,183.26,183.5,183.21,183.47,6373.0,160.7673,160.9779,160.7235,160.9516,6373.0
2022-03-10 13:45:00,183.5,183.83,183.45,183.82,6965.0,160.9779,161.2674,160.934,161.2586,6965.0
2022-03-10 13:50:00,183.81,183.83,183.52,183.53,8101.0,161.2498,161.2674,160.9954,161.0042,8101.0
2022-03-10 13:55:00,183.57,183.68,183.42,183.44,9704.0,161.0393,161.1358,160.9077,160.9253,9704.0
2022-03-10 14:00:00,183.46,183.82,183.16,183.81,38373.0,160.9428,161.2586,160.6796,161.2498,38373.0
2022-03-10 14:05:00,183.78,183.91,183.52,183.58,10861.0,161.2235,161.3376,160.9954,161.0481,10861.0
2022-03-10 14:10:00,183.51,184.03,183.49,184.03,7639.0,160.9867,161.4428,160.9691,161.4428,7639.0
2022-03-10 14:15:00,184.03,184.5,184.01,184.39,7921.0,161.4428,161.8552,161.4253,161.7587,7921.0
2022-03-10 14:20:00,184.46,184.47,184.15,184.15,7823.0,161.8201,161.8288,161.5481,161.5481,7823.0
2022-03-10 14:25:00,184.14,184.59,184.14,184.51,7514.0,161.5393,161.9341,161.5393,161.8639,7514.0
2022-03-10 14:30:00,184.56,184.79,184.37,184.43,8808.0,161.9078,162.1096,161.7411,161.7937,8808.0
2022-03-10 14:35:00,184.34,184.68,184.25,184.54,8526.0,161.7148,162.0131,161.6358,161.8902,8526.0
2022-03-10 14:40:00,184.48,184.61,184.2,184.33,7415.0,161.8376,161.9517,161.592,161.706,7415.0
2022-03-10 14:45:00,184.36,184.96,184.29,184.96,8220.0,161.7323,162.2587,161.6709,162.2587,8220.0
2022-03-10 14:50:00,185.02,185.1,184.75,184.76,8539.0,162.3113,162.3815,162.0745,162.0832,8539.0
2022-03-10 14:55:00,184.72,184.9,184.72,184.73,8707.0,162.0482,162.2061,162.0482,162.0569,8707.0
2022-03-10 15:00:00,184.8,184.8,184.37,184.37,12346.0,162.1183,162.1183,161.7411,161.7411,12346.0
2022-03-10 15:05:00,184.45,184.49,184.14,184.25,9752.0,161.8113,161.8464,161.5393,161.6358,9752.0
2022-03-10 15:10:00,184.28,184.65,184.2,184.58,11715.0,161.6622,161.9867,161.592,161.9253,11715.0
2022-03-10 15:15:00,184.62,184.84,184.51,184.59,10002.0,161.9604,162.1534,161.8639,161.9341,10002.0
2022-03-10 15:20:00,184.58,184.68,184.18,184.31,16824.0,161.9253,162.0131,161.5744,161.6885,16824.0
2022-03-10 15:25:00,184.35,184.59,184.28,184.5,17155.0,161.7236,161.9341,161.6622,161.8552,17155.0
2022-03-10 15:30:00,184.55,184.56,184.21,184.23,13446.0,161.899,161.9078,161.6007,161.6183,13446.0
2022-03-10 15:35:00,184.16,184.47,184.12,184.47,8740.0,161.5569,161.8288,161.5218,161.8288,8740.0
2022-03-10 15:40:00,184.48,184.88,184.47,184.63,16965.0,161.8376,162.1885,161.8288,161.9692,16965.0
2022-03-10 15:45:00,184.6,184.62,184.28,184.35,40018.0,161.9429,161.9604,161.6622,161.7236,40018.0
2022-03-10 15:50:00,184.42,185.55,184.38,185.24,48798.0,161.785,162.7763,161.7499,162.5043,48798.0
2022-03-10 15:55:00,185.24,185.41,184.91,184.95,140437.0,162.5043,162.6535,162.2148,162.2499,140437.0
2022-03-11 09:30:00,186.13,187.88,186.13,186.83,27890.0,163.2851,164.8203,163.2851,163.8992,27890.0
2022-03-11 09:35:00,186.68,187.1,186.17,186.42,16675.0,163.7676,164.136,163.3202,163.5395,16675.0
2022-03-11 09:40:00,186.24,187.21,186.24,186.79,9136.0,163.3816,164.2325,163.3816,163.8641,9136.0
2022-03-11 09:45:00,186.95,188.26,186.94,187.83,19623.0,164.0045,165.1537,163.9957,164.7764,19623.0
2022-03-11 09:50:00,187.81,187.86,186.79,186.92,7994.0,164.7589,164.8028,163.8641,163.9781,7994.0
2022-03-11 09:55:00,187.0,187.62,186.98,187.38,12651.0,164.0483,164.5922,164.0308,164.3817,12651.0
2022-03-11 10:00:00,187.37,187.43,186.47,186.52,11473.0,164.3729,164.4255,163.5834,163.6272,11473.0
2022-03-11 10:05:00,186.51,186.98,186.2,186.2,9498.0,163.6185,164.0308,163.3465,163.3465,9498.0
2022-03-11 10:10:00,186.21,186.47,185.95,186.33,18177.0,163.3553,163.5834,163.1272,163.4605,18177.0
2022-03-11 10:15:00,186.06,186.73,185.96,186.38,16223.0,163.2237,163.8115,163.136,163.5044,16223.0
2022-03-11 10:20:00,186.38,186.54,185.67,186.0,18583.0,163.5044,163.6448,162.8816,163.1711,18583.0
2022-03-11 10:25:00,186.09,186.84,186.04,186.8,7951.0,163.25,163.908,163.2061,163.8729,7951.0
2022-03-11 10:30:00,186.71,186.92,186.23,186.23,11662.0,163.7939,163.9781,163.3728,163.3728,11662.0
2022-03-11 10:35:00,186.41,186.91,186.36,186.8,47944.0,163.5307,163.9694,163.4869,163.8729,47944.0
2022-03-11 10:40:00,186.83,187.08,186.61,187.02,9520.0,163.8992,164.1185,163.7062,164.0659,9520.0
2022-03-11 10:45:00,186.95,186.95,186.51,186.7,11190.0,164.0045,164.0045,163.6185,163.7851,11190.0
2022-03-11 10:50:00,186.75,187.11,186.72,187.01,5557.0,163.829,164.1448,163.8027,164.0571,5557.0
2022-03-11 10:55:00,187.11,187.37,186.88,187.34,8508.0,164.1448,164.3729,163.943,164.3466,8508.0
2022-03-11 11:00:00,187.29,187.29,186.88,187.0,9109.0,164.3027,164.3027,163.943,164.0483,9109.0
2022-03-11 11:05:00,186.98,186.98,186.16,186.57,36824.0,164.0308,164.0308,163.3114,163.6711,36824.0
2022-03-11 11:10:00,186.43,186.59,185.72,185.73,5665.0,163.5483,163.6886,162.9254,162.9342,5665.0
2022-03-11 11:15:00,185.69,185.94,185.58,185.86,12086.0,162.8991,163.1184,162.8026,163.0482,12086.0
2022-03-11 11:20:00,185.95,186.17,185.58,185.83,11840.0,163.1272,163.3202,162.8026,163.0219,11840.0
2022-03-11 11:25:00,185.82,185.84,185.26,185.26,6275.0,163.0131,163.0307,162.5219,162.5219,6275.0
2022-03-11 11:30:00,185.27,185.35,184.79,184.79,6175.0,162.5306,162.6008,162.1096,162.1096,6175.0
2022-03-11 11:35:00,184.79,185.52,184.75,185.44,8097.0,162.1096,162.75,162.0745,162.6798,8097.0
2022-03-11 11:40:00,185.44,185.52,185.02,185.42,4636.0,162.6798,162.75,162.3113,162.6622,4636.0
2022-03-11 11:45:00,185.49,185.49,185.12,185.3,2942.0,162.7236,162.7236,162.3991,162.557,2942.0
2022-03-11 11:50:00,185.19,185.31,184.96,185.07,3496.0,162.4605,162.5657,162.2587,162.3552,3496.0
2022-03-11 11:55:00,185.13,185.19,184.81,184.87,6238.0,162.4078,162.4605,162.1271,162.1797,6238.0
2022-03-11 12:00:00,184.72,184.82,184.39,184.73,14412.0,162.0482,162.1359,161.7587,162.0569,14412.0
2022-03-11 12:05:00,184.79,184.91,184.22,184.22,8536.0,162.1096,162.2148,161.6095,161.6095,8536.0
2022-03-11 12:10:00,184.25,184.57,184.24,184.45,6213.0,161.6358,161.9166,161.6271,161.8113,6213.0
2022-03-11 12:15:00,184.45,184.92,184.44,184.92,8607.0,161.8113,162.2236,161.8025,162.2236,8607.0
2022-03-11 12:20:00,184.99,185.08,184.63,184.69,4082.0,162.285,162.364,161.9692,162.0218,4082.0
2022-03-11 12:25:00,184.76,184.96,184.52,184.53,11623.0,162.0832,162.2587,161.8727,161.8815,11623.0
2022-03-11 12:30:00,184.52,184.66,184.37,184.49,5984.0,161.8727,161.9955,161.7411,161.8464,5984.0
2022-03-11 12:35:00,184.44,184.46,184.0,184.11,6476.0,161.8025,161.8201,161.4165,161.513,6476.0
2022-03-11 12:40:00,184.12,184.6,184.09,184.6,5560.0,161.5218,161.9429,161.4955,161.9429,5560.0
2022-03-11 12:45:00,184.58,184.72,184.32,184.32,3708.0,161.9253,162.0482,161.6972,161.6972,3708.0
2022-03-11 12:50:00,184.28,184.41,184.22,184.34,8881.0,161.6622,161.7762,161.6095,161.7148,8881.0
2022-03-11 12:55:00,184.37,184.54,184.17,184.2,9369.0,161.7411,161.8902,161.5657,161.592,9369.0
2022-03-11 13:00:00,184.19,184.66,184.05,184.56,17808.0,161.5832,161.9955,161.4604,161.9078,17808.0
2022-03-11 13:05:00,184.6,184.84,184.28,184.33,14262.0,161.9429,162.1534,161.6622,161.706,14262.0
2022-03-11 13:10:00,184.38,184.48,184.19,184.22,24380.0,161.7499,161.8376,161.5832,161.6095,24380.0
2022-03-11 13:15:00,184.22,184.59,184.22,184.56,22593.0,161.6095,161.9341,161.6095,161.9078,22593.0
2022-03-11 13:20:00,184.64,184.87,184.6,184.69,5390.0,161.978,162.1797,161.9429,162.0218,5390.0
2022-03-11 13:25:00,184.66,184.72,184.52,184.56,4275.0,161.9955,162.0482,161.8727,161.9078,4275.0
2022-03-11 13:30:00,184.46,184.53,184.18,184.24,6465.0,161.8201,161.8815,161.5744,161.6271,6465.0
2022-03-11 13:35:00,184.25,184.25,183.94,183.95,6447.0,161.6358,161.6358,161.3639,161.3727,6447.0
2022-03-11 13:40:00,184.01,184.11,183.86,184.03,7317.0,161.4253,161.513,161.2937,161.4428,7317.0
2022-03-11 13:45:00,184.01,184.1,183.81,184.08,24776.0,161.4253,161.5043,161.2498,161.4867,24776.0
2022-03-11 13:50:00,184.08,184.15,183.6,183.6,15020.0,161.4867,161.5481,161.0656,161.0656,15020.0
2022-03-11 13:55:00,183.56,183.63,183.29,183.41,7565.0,161.0305,161.0919,160.7937,160.8989,7565.0
2022-03-11 14:00:00,183.31,183.53,183.27,183.53,8325.0,160.8112,161.0042,160.7761,161.0042,8325.0
2022-03-11 14:05:00,183.56,183.65,183.35,183.48,7573.0,161.0305,161.1095,160.8463,160.9603,7573.0
2022-03-11 14:10:00,183.49,183.53,183.35,183.5,10810.0,160.9691,161.0042,160.8463,160.9779,10810.0
2022-03-11 14:15:00,183.53,183.57,183.22,183.23,12320.0,161.0042,161.0393,160.7323,160.741,12320.0
2022-03-11 14:20:00,183.19,183.44,183.12,183.44,11312.0,160.7059,160.9253,160.6445,160.9253,11312.0
2022-03-11 14:25:00,183.43,183.57,183.33,183.48,25680.0,160.9165,161.0393,160.8288,160.9603,25680.0
2022-03-11 14:30:00,183.36,183.52,183.21,183.47,14547.0,160.8551,160.9954,160.7235,160.9516,14547.0
2022-03-11 14:35:00,183.41,183.41,183.21,183.29,6987.0,160.8989,160.8989,160.7235,160.7937,6987.0
2022-03-11 14:40:00,183.25,183.25,182.86,182.86,8358.0,160.7586,160.7586,160.4164,160.4164,8358.0
2022-03-11 14:45:00,182.79,182.81,182.53,182.68,13545.0,160.355,160.3726,160.1269,160.2585,13545.0
2022-03-11 14:50:00,182.69,182.69,182.26,182.53,10015.0,160.2673,160.2673,159.8901,160.1269,10015.0
2022-03-11 14:55:00,182.59,182.65,182.38,182.53,26565.0,160.1796,160.2322,159.9954,160.1269,26565.0
2022-03-11 15:00:00,182.53,182.54,182.25,182.28,18401.0,160.1269,160.1357,159.8813,159.9076,18401.0
2022-03-11 15:05:00,182.32,182.44,182.1,182.17,12751.0,159.9427,160.048,159.7497,159.8111,12751.0
2022-03-11 15:10:00,182.12,182.27,181.94,182.19,16615.0,159.7673,159.8989,159.6094,159.8287,16615.0
2022-03-11 15:15:00,182.17,182.25,181.99,182.19,18668.0,159.8111,159.8813,159.6532,159.8287,18668.0
2022-03-11 15:20:00,182.13,182.35,182.07,182.2,34228.0,159.776,159.969,159.7234,159.8374,34228.0
2022-03-11 15:25:00,182.17,182.42,182.09,182.37,32557.0,159.8111,160.0304,159.741,159.9866,32557.0
2022-03-11 15:30:00,182.35,182.35,181.89,182.05,39145.0,159.969,159.969,159.5655,159.7059,39145.0
2022-03-11 15:35:00,182.06,182.32,182.0,182.18,44311.0,159.7146,159.9427,159.662,159.8199,44311.0
2022-03-11 15:40:00,182.17,182.33,181.89,181.98,38729.0,159.8111,159.9515,159.5655,159.6445,38729.0
2022-03-11 15:45:00,182.04,182.46,181.92,182.38,48517.0,159.6971,160.0655,159.5918,159.9954,48517.0
2022-03-11 15:50:00,182.32,182.66,182.17,182.2,51899.0,159.9427,160.241,159.8111,159.8374,51899.0
2022-03-11 15:55:00,182.25,182.49,181.97,182.13,113964.0,159.8813,160.0919,159.6357,159.776,113964.0
2022-03-14 09:30:00,183.79,185.7,183.47,184.19,41156.0,161.2323,162.9079,160.9516,161.5832,41156.0
2022-03-14 09:35:00,184.24,184.35,183.4,184.13,27023.0,161.6271,161.7236,160.8902,161.5306,27023.0
2022-03-14 09:40:00,183.94,184.49,183.52,184.23,26513.0,161.3639,161.8464,160.9954,161.6183,26513.0
2022-03-14 09:45:00,184.13,184.52,184.0,184.37,22367.0,161.5306,161.8727,161.4165,161.7411,22367.0
2022-03-14 09:50:00,184.37,184.68,183.43,183.43,26442.0,161.7411,162.0131,160.9165,160.9165,26442.0
2022-03-14 09:55:00,183.28,183.69,183.01,183.37,17514.0,160.7849,161.1446,160.548,160.8638,17514.0
2022-03-14 10:00:00,183.27,184.48,183.2,184.11,31258.0,160.7761,161.8376,160.7147,161.513,31258.0
2022-03-14 10:05:00,184.17,184.39,184.03,184.28,14463.0,161.5657,161.7587,161.4428,161.6622,14463.0
2022-03-14 10:10:00,184.39,184.86,184.32,184.56,21604.0,161.7587,162.171,161.6972,161.9078,21604.0
2022-03-14 10:15:00,184.65,185.0,184.37,185.0,33518.0,161.9867,162.2938,161.7411,162.2938,33518.0
2022-03-14 10:20:00,185.0,185.08,184.58,184.79,41496.0,162.2938,162.364,161.9253,162.1096,41496.0
2022-03-14 10:25:00,184.85,185.07,184.28,184.44,16158.0,162.1622,162.3552,161.6622,161.8025,16158.0
2022-03-14 10:30:00,184.51,185.06,184.41,184.7,22865.0,161.8639,162.3464,161.7762,162.0306,22865.0
2022-03-14 10:35:00,184.7,185.18,184.68,184.95,36921.0,162.0306,162.4517,162.0131,162.2499,36921.0
2022-03-14 10:40:00,185.05,185.16,184.77,185.06,40939.0,162.3377,162.4341,162.092,162.3464,40939.0
2022-03-14 10:45:00,185.2,185.46,184.89,184.93,28106.0,162.4692,162.6973,162.1973,162.2324,28106.0
2022-03-14 10:50:00,184.96,185.51,184.82,185.43,30253.0,162.2587,162.7412,162.1359,162.671,30253.0
2022-03-14 10:55:00,185.44,186.51,185.25,186.38,28063.0,162.6798,163.6185,162.5131,163.5044,28063.0
2022-03-14 11:00:00,186.31,186.52,185.95,186.13,18933.0,163.443,163.6272,163.1272,163.2851,18933.0
2022-03-14 11:05:00,186.14,186.25,185.91,186.07,14262.0,163.2939,163.3904,163.0921,163.2325,14262.0
2022-03-14 11:10:00,186.07,186.07,185.75,186.0,8477.0,163.2325,163.2325,162.9517,163.1711,8477.0
2022-03-14 11:15:00,186.0,186.26,185.94,186.01,8833.0,163.1711,163.3991,163.1184,163.1798,8833.0
2022-03-14 11:20:00,185.95,185.99,185.77,185.95,7451.0,163.1272,163.1623,162.9693,163.1272,7451.0
2022-03-14 11:25:00,186.0,186.1,185.7,185.76,8967.0,163.1711,163.2588,162.9079,162.9605,8967.0
2022-03-14 11:30:00,185.78,185.98,185.57,185.65,8748.0,162.9781,163.1535,162.7938,162.864,8748.0
2022-03-14 11:35:00,185.57,185.71,185.2,185.2,8042.0,162.7938,162.9166,162.4692,162.4692,8042.0
2022-03-14 11:40:00,185.14,185.14,184.36,184.56,8809.0,162.4166,162.4166,161.7323,161.9078,8809.0
2022-03-14 11:45:00,184.44,184.44,183.67,183.67,10735.0,161.8025,161.8025,161.127,161.127,10735.0
2022-03-14 11:50:00,183.55,183.99,183.49,183.95,7731.0,161.0218,161.4078,160.9691,161.3727,7731.0
2022-03-14 11:55:00,183.91,184.27,183.84,184.22,13493.0,161.3376,161.6534,161.2762,161.6095,13493.0
2022-03-14 12:00:00,184.17,184.25,183.84,183.84,16171.0,161.5657,161.6358,161.2762,161.2762,16171.0
2022-03-14 12:05:00,183.9,184.04,183.83,183.95,25498.0,161.3288,161.4516,161.2674,161.3727,25498.0
2022-03-14 12:10:00,183.98,184.12,183.63,183.75,7515.0,161.399,161.5218,161.0919,161.1972,7515.0
2022-03-14 12:15:00,183.74,184.09,183.68,184.03,13047.0,161.1884,161.4955,161.1358,161.4428,13047.0
2022-03-14 12:20:00,184.0,184.39,183.89,184.39,10663.0,161.4165,161.7587,161.32,161.7587,10663.0
2022-03-14 12:25:00,184.36,184.54,184.23,184.45,7743.0,161.7323,161.8902,161.6183,161.8113,7743.0
2022-03-14 12:30:00,184.54,184.78,184.5,184.67,11191.0,161.8902,162.1008,161.8552,162.0043,11191.0
2022-03-14 12:35:00,184.6,184.94,184.38,184.84,7190.0,161.9429,162.2412,161.7499,162.1534,7190.0
2022-03-14 12:40:00,184.81,185.13,184.66,184.66,6627.0,162.1271,162.4078,161.9955,161.9955,6627.0
2022-03-14 12:45:00,184.6,184.67,184.15,184.31,5193.0,161.9429,162.0043,161.5481,161.6885,5193.0
2022-03-14 12:50:00,184.31,184.4,183.93,183.96,6595.0,161.6885,161.7674,161.3551,161.3814,6595.0
2022-03-14 12:55:00,184.02,184.41,184.01,184.06,8197.0,161.4341,161.7762,161.4253,161.4692,8197.0
2022-03-14 13:00:00,184.11,184.24,183.98,183.98,7069.0,161.513,161.6271,161.399,161.399,7069.0
2022-03-14 13:05:00,184.03,184.23,183.84,183.84,6510.0,161.4428,161.6183,161.2762,161.2762,6510.0
2022-03-14 13:10:00,183.87,183.96,183.74,183.76,16278.0,161.3025,161.3814,161.1884,161.206,16278.0
2022-03-14 13:15:00,183.86,184.01,183.66,183.94,5521.0,161.2937,161.4253,161.1183,161.3639,5521.0
2022-03-14 13:20:00,183.88,184.0,183.45,183.72,5839.0,161.3113,161.4165,160.934,161.1709,5839.0
2022-03-14 13:25:00,183.63,183.71,183.44,183.62,9062.0,161.0919,161.1621,160.9253,161.0832,9062.0
2022-03-14 13:30:00,183.7,183.72,183.07,183.5,7008.0,161.1533,161.1709,160.6007,160.9779,7008.0
2022-03-14 13:35:00,183.32,183.32,182.83,182.83,11600.0,160.82,160.82,160.3901,160.3901,11600.0
2022-03-14 13:40:00,182.93,183.26,182.73,183.05,10618.0,160.4779,160.7673,160.3024,160.5831,10618.0
2022-03-14 13:45:00,183.1,183.27,182.76,182.76,7417.0,160.627,160.7761,160.3287,160.3287,7417.0
2022-03-14 13:50:00,182.81,183.02,182.71,182.78,13350.0,160.3726,160.5568,160.2849,160.3463,13350.0
2022-03-14 13:55:00,182.83,182.98,182.29,182.3,10229.0,160.3901,160.5217,159.9164,159.9252,10229.0
2022-03-14 14:00:00,182.34,182.42,182.19,182.42,12222.0,159.9603,160.0304,159.8287,160.0304,12222.0
2022-03-14 14:05:00,182.43,182.69,182.43,182.6,7088.0,160.0392,160.2673,160.0392,160.1884,7088.0
2022-03-14 14:10:00,182.56,182.98,182.56,182.98,7481.0,160.1533,160.5217,160.1533,160.5217,7481.0
2022-03-14 14:15:00,182.98,183.03,182.75,182.76,15462.0,160.5217,160.5656,160.3199,160.3287,15462.0
2022-03-14 14:20:00,182.82,182.84,182.42,182.52,10480.0,160.3814,160.3989,160.0304,160.1182,10480.0
2022-03-14 14:25:00,182.56,182.63,182.31,182.35,7353.0,160.1533,160.2147,159.9339,159.969,7353.0
2022-03-14 14:30:00,182.38,182.54,182.3,182.54,7297.0,159.9954,160.1357,159.9252,160.1357,7297.0
2022-03-14 14:35:00,182.51,182.79,182.48,182.6,7514.0,160.1094,160.355,160.0831,160.1884,7514.0
2022-03-14 14:40:00,182.59,182.8,182.31,182.46,8897.0,160.1796,160.3638,159.9339,160.0655,8897.0
2022-03-14 14:45:00,182.5,182.5,182.19,182.28,6598.0,160.1006,160.1006,159.8287,159.9076,6598.0
2022-03-14 14:50:00,182.3,182.79,182.26,182.79,5907.0,159.9252,160.355,159.8901,160.355,5907.0
2022-03-14 14:55:00,182.78,182.94,182.74,182.9,6091.0,160.3463,160.4866,160.3112,160.4515,6091.0
2022-03-14 15:00:00,182.81,183.27,182.78,183.1,7525.0,160.3726,160.7761,160.3463,160.627,7525.0
2022-03-14 15:05:00,183.06,183.06,182.73,182.84,7547.0,160.5919,160.5919,160.3024,160.3989,7547.0
2022-03-14 15:10:00,182.9,183.28,182.9,183.21,6504.0,160.4515,160.7849,160.4515,160.7235,6504.0
2022-03-14 15:15:00,183.27,183.43,182.98,183.04,8076.0,160.7761,160.9165,160.5217,160.5744,8076.0
2022-03-14 15:20:00,182.95,183.22,182.91,183.16,10940.0,160.4954,160.7323,160.4603,160.6796,10940.0
2022-03-14 15:25:00,183.14,183.16,182.84,182.91,9495.0,160.6621,160.6796,160.3989,160.4603,9495.0
2022-03-14 15:30:00,182.86,182.86,182.43,182.59,14309.0,160.4164,160.4164,160.0392,160.1796,14309.0
2022-03-14 15:35:00,182.62,182.84,182.43,182.78,16670.0,160.2059,160.3989,160.0392,160.3463,16670.0
2022-03-14 15:40:00,182.74,183.11,182.59,183.05,17575.0,160.3112,160.6358,160.1796,160.5831,17575.0
2022-03-14 15:45:00,183.12,183.22,182.69,183.06,27325.0,160.6445,160.7323,160.2673,160.5919,27325.0
2022-03-14 15:50:00,183.05,183.27,182.75,183.14,28243.0,160.5831,160.7761,160.3199,160.6621,28243.0
2022-03-14 15:55:00,183.19,183.46,183.02,183.32,86849.0,160.7059,160.9428,160.5568,160.82,86849.0
2022-03-15 09:30:00,185.37,186.27,184.92,185.52,78916.0,162.6184,163.4079,162.2236,162.75,78916.0
2022-03-15 09:35:00,185.65,186.0,185.13,185.69,27158.0,162.864,163.1711,162.4078,162.8991,27158.0
2022-03-15 09:40:00,185.86,185.96,184.13,184.16,26146.0,163.0482,163.136,161.5306,161.5569,26146.0
2022-03-15 09:45:00,184.16,184.99,184.11,184.27,28029.0,161.5569,162.285,161.513,161.6534,28029.0
2022-03-15 09:50:00,184.31,184.58,183.75,183.84,13471.0,161.6885,161.9253,161.1972,161.2762,13471.0
2022-03-15 09:55:00,183.79,184.65,183.72,184.16,9785.0,161.2323,161.9867,161.1709,161.5569,9785.0
2022-03-15 10:00:00,184.16,184.47,183.25,183.79,18892.0,161.5569,161.8288,160.7586,161.2323,18892.0
2022-03-15 10:05:00,183.69,183.77,182.73,183.0,14992.0,161.1446,161.2148,160.3024,160.5393,14992.0
2022-03-15 10:10:00,182.95,183.19,182.48,183.09,12642.0,160.4954,160.7059,160.0831,160.6182,12642.0
2022-03-15 10:15:00,182.99,183.57,182.83,183.55,21212.0,160.5305,161.0393,160.3901,161.0218,21212.0
2022-03-15 10:20:00,183.49,183.64,183.15,183.64,10397.0,160.9691,161.1007,160.6708,161.1007,10397.0
2022-03-15 10:25:00,183.53,184.17,183.27,183.94,13505.0,161.0042,161.5657,160.7761,161.3639,13505.0
2022-03-15 10:30:00,184.0,184.33,183.88,184.12,10334.0,161.4165,161.706,161.3113,161.5218,10334.0
2022-03-15 10:35:00,184.05,184.7,184.04,184.27,16853.0,161.4604,162.0306,161.4516,161.6534,16853.0
2022-03-15 10:40:00,184.38,184.72,184.37,184.49,16900.0,161.7499,162.0482,161.7411,161.8464,16900.0
2022-03-15 10:45:00,184.51,184.75,184.5,184.59,5214.0,161.8639,162.0745,161.8552,161.9341,5214.0
2022-03-15 10:50:00,184.62,184.69,184.48,184.56,6232.0,161.9604,162.0218,161.8376,161.9078,6232.0
2022-03-15 10:55:00,184.63,184.69,184.1,184.1,15639.0,161.9692,162.0218,161.5043,161.5043,15639.0
2022-03-15 11:00:00,184.23,184.29,183.81,183.83,14424.0,161.6183,161.6709,161.2498,161.2674,14424.0
2022-03-15 11:05:00,183.77,183.9,183.51,183.9,4512.0,161.2148,161.3288,160.9867,161.3288,4512.0
2022-03-15 11:10:00,183.81,184.16,183.74,183.94,7325.0,161.2498,161.5569,161.1884,161.3639,7325.0
2022-03-15 11:15:00,183.9,184.06,183.76,184.06,12582.0,161.3288,161.4692,161.206,161.4692,12582.0
2022-03-15 11:20:00,184.1,184.26,183.92,184.19,6672.0,161.5043,161.6446,161.3463,161.5832,6672.0
2022-03-15 11:25:00,184.1,184.34,184.06,184.28,6941.0,161.5043,161.7148,161.4692,161.6622,6941.0
2022-03-15 11:30:00,184.3,184.3,183.77,183.83,11280.0,161.6797,161.6797,161.2148,161.2674,11280.0
2022-03-15 11:35:00,183.91,184.0,183.75,183.95,8628.0,161.3376,161.4165,161.1972,161.3727,8628.0
2022-03-15 11:40:00,183.99,184.1,183.79,183.99,5399.0,161.4078,161.5043,161.2323,161.4078,5399.0
2022-03-15 11:45:00,183.95,184.36,183.94,184.36,4051.0,161.3727,161.7323,161.3639,161.7323,4051.0
2022-03-15 11:50:00,184.36,184.65,183.96,183.96,6596.0,161.7323,161.9867,161.3814,161.3814,6596.0
2022-03-15 11:55:00,183.93,183.98,183.3,183.98,6794.0,161.3551,161.399,160.8024,161.399,6794.0
2022-03-15 12:00:00,183.87,183.88,183.14,183.21,16684.0,161.3025,161.3113,160.6621,160.7235,16684.0
2022-03-15 12:05:00,183.14,183.48,182.89,183.41,7728.0,160.6621,160.9603,160.4428,160.8989,7728.0
2022-03-15 12:10:00,183.36,183.36,183.09,183.34,6773.0,160.8551,160.8551,160.6182,160.8375,6773.0
2022-03-15 12:15:00,183.25,183.3,183.11,183.26,6832.0,160.7586,160.8024,160.6358,160.7673,6832.0
2022-03-15 12:20:00,183.23,183.68,183.13,183.68,7159.0,160.741,161.1358,160.6533,161.1358,7159.0
2022-03-15 12:25:00,183.78,183.78,183.55,183.55,6691.0,161.2235,161.2235,161.0218,161.0218,6691.0
2022-03-15 12:30:00,183.63,183.74,183.56,183.63,10025.0,161.0919,161.1884,161.0305,161.0919,10025.0
2022-03-15 12:35:00,183.58,184.0,183.56,184.0,5004.0,161.0481,161.4165,161.0305,161.4165,5004.0
2022-03-15 12:40:00,184.04,184.05,183.86,183.88,4320.0,161.4516,161.4604,161.2937,161.3113,4320.0
2022-03-15 12:45:00,183.83,184.09,183.82,183.9,8640.0,161.2674,161.4955,161.2586,161.3288,8640.0
2022-03-15 12:50:00,183.9,183.91,183.38,183.53,13046.0,161.3288,161.3376,160.8726,161.0042,13046.0
2022-03-15 12:55:00,183.58,184.05,183.56,183.65,13333.0,161.0481,161.4604,161.0305,161.1095,13333.0
2022-03-15 13:00:00,183.65,184.15,183.65,184.07,12653.0,161.1095,161.5481,161.1095,161.4779,12653.0
2022-03-15 13:05:00,184.07,184.11,183.89,184.01,13501.0,161.4779,161.513,161.32,161.4253,13501.0
2022-03-15 13:10:00,184.0,184.09,183.7,183.7,6767.0,161.4165,161.4955,161.1533,161.1533,6767.0
2022-03-15 13:15:00,183.7,183.83,183.53,183.6,5956.0,161.1533,161.2674,161.0042,161.0656,5956.0
2022-03-15 13:20:00,183.6,183.8,183.47,183.7,14877.0,161.0656,161.2411,160.9516,161.1533,14877.0
2022-03-15 13:25:00,183.71,183.93,183.35,183.35,10563.0,161.1621,161.3551,160.8463,160.8463,10563.0
2022-03-15 13:30:00,183.4,183.56,183.24,183.44,4371.0,160.8902,161.0305,160.7498,160.9253,4371.0
2022-03-15 13:35:00,183.5,183.7,183.44,183.45,6962.0,160.9779,161.1533,160.9253,160.934,6962.0
2022-03-15 13:40:00,183.36,183.76,183.29,183.63,6374.0,160.8551,161.206,160.7937,161.0919,6374.0
2022-03-15 13:45:00,183.67,183.7,183.36,183.47,5051.0,161.127,161.1533,160.8551,160.9516,5051.0
2022-03-15 13:50:00,183.51,183.8,183.51,183.65,2985.0,160.9867,161.2411,160.9867,161.1095,2985.0
2022-03-15 13:55:00,183.7,183.92,183.7,183.87,4736.0,161.1533,161.3463,161.1533,161.3025,4736.0
2022-03-15 14:00:00,183.87,183.97,183.52,183.52,8325.0,161.3025,161.3902,160.9954,160.9954,8325.0
2022-03-15 14:05:00,183.61,183.69,183.39,183.65,10208.0,161.0744,161.1446,160.8814,161.1095,10208.0
2022-03-15 14:10:00,183.58,183.66,183.14,183.2,10429.0,161.0481,161.1183,160.6621,160.7147,10429.0
2022-03-15 14:15:00,183.22,183.22,182.91,182.92,9357.0,160.7323,160.7323,160.4603,160.4691,9357.0
2022-03-15 14:20:00,182.89,183.14,182.76,183.07,6902.0,160.4428,160.6621,160.3287,160.6007,6902.0
2022-03-15 14:25:00,183.08,183.17,182.96,183.06,11920.0,160.6094,160.6884,160.5042,160.5919,11920.0
2022-03-15 14:30:00,183.03,183.66,182.82,183.62,8354.0,160.5656,161.1183,160.3814,161.0832,8354.0
2022-03-15 14:35:00,183.62,183.66,183.48,183.62,5639.0,161.0832,161.1183,160.9603,161.0832,5639.0
2022-03-15 14:40:00,183.68,184.01,183.66,183.91,10045.0,161.1358,161.4253,161.1183,161.3376,10045.0
2022-03-15 14:45:00,183.91,184.35,183.85,184.35,8363.0,161.3376,161.7236,161.2849,161.7236,8363.0
2022-03-15 14:50:00,184.53,184.56,184.33,184.45,7760.0,161.8815,161.9078,161.706,161.8113,7760.0
2022-03-15 14:55:00,184.49,184.81,184.43,184.76,8288.0,161.8464,162.1271,161.7937,162.0832,8288.0
2022-03-15 15:00:00,184.67,185.01,184.57,185.01,20640.0,162.0043,162.3026,161.9166,162.3026,20640.0
2022-03-15 15:05:00,185.01,185.1,184.64,184.71,13632.0,162.3026,162.3815,161.978,162.0394,13632.0
2022-03-15 15:10:00,184.76,185.15,184.76,184.9,7591.0,162.0832,162.4254,162.0832,162.2061,7591.0
2022-03-15 15:15:00,184.94,185.33,184.93,185.33,16824.0,162.2412,162.5833,162.2324,162.5833,16824.0
2022-03-15 15:20:00,185.31,185.51,185.27,185.4,15498.0,162.5657,162.7412,162.5306,162.6447,15498.0
2022-03-15 15:25:00,185.43,185.56,185.42,185.43,13600.0,162.671,162.7851,162.6622,162.671,13600.0
2022-03-15 15:30:00,185.42,185.65,185.27,185.37,14586.0,162.6622,162.864,162.5306,162.6184,14586.0
2022-03-15 15:35:00,185.37,185.7,185.31,185.7,16906.0,162.6184,162.9079,162.5657,162.9079,16906.0
2022-03-15 15:40:00,185.71,185.78,185.38,185.78,15963.0,162.9166,162.9781,162.6271,162.9781,15963.0
2022-03-15 15:45:00,185.82,185.82,185.13,185.49,35884.0,163.0131,163.0131,162.4078,162.7236,35884.0
2022-03-15 15:50:00,185.55,185.86,185.44,185.57,34033.0,162.7763,163.0482,162.6798,162.7938,34033.0
2022-03-15 15:55:00,185.5,185.5,184.93,185.29,107037.0,162.7324,162.7324,162.2324,162.5482,107037.0
2022-03-16 09:30:00,188.4,188.91,187.41,188.76,26709.0,165.2765,165.7239,164.408,165.5923,26709.0
2022-03-16 09:35:00,188.72,188.91,187.7,188.43,7763.0,165.5572,165.7239,164.6624,165.3028,7763.0
2022-03-16 09:40:00,188.51,190.02,188.51,190.02,23247.0,165.373,166.6977,165.373,166.6977,23247.0
2022-03-16 09:45:00,189.84,191.03,189.64,190.81,20300.0,166.5397,167.5837,166.3643,167.3907,20300.0
2022-03-16 09:50:00,190.79,190.93,190.07,190.08,11253.0,167.3731,167.496,166.7415,166.7503,11253.0
2022-03-16 09:55:00,190.1,190.81,189.97,190.03,8066.0,166.7678,167.3907,166.6538,166.7064,8066.0
2022-03-16 10:00:00,190.03,190.39,189.28,189.37,6205.0,166.7064,167.0222,166.0485,166.1274,6205.0
2022-03-16 10:05:00,189.51,189.9,189.31,189.47,5604.0,166.2502,166.5924,166.0748,166.2152,5604.0
2022-03-16 10:10:00,189.39,190.36,189.39,190.31,11428.0,166.145,166.9959,166.145,166.9521,11428.0
2022-03-16 10:15:00,190.44,191.59,190.34,191.4,17027.0,167.0661,168.075,166.9784,167.9083,17027.0
2022-03-16 10:20:00,191.48,192.49,191.48,192.09,36314.0,167.9785,168.8645,167.9785,168.5136,36314.0
2022-03-16 10:25:00,192.26,192.36,191.65,191.79,11416.0,168.6627,168.7504,168.1276,168.2504,11416.0
2022-03-16 10:30:00,191.7,192.69,191.7,192.55,9639.0,168.1715,169.0399,168.1715,168.9171,9639.0
2022-03-16 10:35:00,192.6,192.63,191.87,192.6,17660.0,168.961,168.9873,168.3206,168.961,17660.0
2022-03-16 10:40:00,192.73,192.84,191.74,191.94,41313.0,169.075,169.1715,168.2065,168.382,41313.0
2022-03-16 10:45:00,192.08,192.08,191.45,191.52,6935.0,168.5048,168.5048,167.9521,168.0135,6935.0
2022-03-16 10:50:00,191.49,191.76,191.03,191.06,6073.0,167.9872,168.2241,167.5837,167.61,6073.0
2022-03-16 10:55:00,191.03,191.52,190.81,191.52,10041.0,167.5837,168.0135,167.3907,168.0135,10041.0
2022-03-16 11:00:00,191.41,191.41,190.7,191.37,7986.0,167.917,167.917,167.2942,167.882,7986.0
2022-03-16 11:05:00,191.45,191.92,191.26,191.39,18845.0,167.9521,168.3645,167.7855,167.8995,18845.0
2022-03-16 11:10:00,191.5,191.71,191.41,191.66,5532.0,167.996,168.1802,167.917,168.1364,5532.0
2022-03-16 11:15:00,191.68,191.79,191.19,191.48,10364.0,168.1539,168.2504,167.7241,167.9785,10364.0
2022-03-16 11:20:00,191.62,191.69,191.44,191.63,8339.0,168.1013,168.1627,167.9434,168.11,8339.0
2022-03-16 11:25:00,191.58,192.16,191.58,191.94,10392.0,168.0662,168.575,168.0662,168.382,10392.0
2022-03-16 11:30:00,192.0,192.16,191.91,191.95,10105.0,168.4346,168.575,168.3557,168.3908,10105.0
2022-03-16 11:35:00,191.92,192.03,191.18,191.48,6922.0,168.3645,168.461,167.7153,167.9785,6922.0
2022-03-16 11:40:00,191.4,191.4,191.18,191.28,2584.0,167.9083,167.9083,167.7153,167.803,2584.0
2022-03-16 11:45:00,191.29,191.42,191.11,191.25,5200.0,167.8118,167.9258,167.6539,167.7767,5200.0
2022-03-16 11:50:00,191.39,191.6,191.34,191.48,6300.0,167.8995,168.0837,167.8556,167.9785,6300.0
2022-03-16 11:55:00,191.36,191.78,191.36,191.75,6621.0,167.8732,168.2416,167.8732,168.2153,6621.0
2022-03-16 12:00:00,191.72,191.93,191.63,191.78,3538.0,168.189,168.3732,168.11,168.2416,3538.0
2022-03-16 12:05:00,191.74,191.78,191.58,191.58,4786.0,168.2065,168.2416,168.0662,168.0662,4786.0
2022-03-16 12:10:00,191.45,191.85,191.45,191.85,6124.0,167.9521,168.303,167.9521,168.303,6124.0
2022-03-16 12:15:00,191.84,192.03,191.81,191.81,9433.0,168.2943,168.461,168.268,168.268,9433.0
2022-03-16 12:20:00,191.76,192.11,191.73,191.97,5343.0,168.2241,168.5311,168.1978,168.4083,5343.0
2022-03-16 12:25:00,191.9,192.07,191.72,191.99,4927.0,168.3469,168.496,168.189,168.4259,4927.0
2022-03-16 12:30:00,192.0,192.2,191.93,191.93,3146.0,168.4346,168.6101,168.3732,168.3732,3146.0
2022-03-16 12:35:00,192.0,192.18,191.89,192.05,3309.0,168.4346,168.5925,168.3381,168.4785,3309.0
2022-03-16 12:40:00,191.99,192.46,191.98,192.44,9855.0,168.4259,168.8382,168.4171,168.8206,9855.0
2022-03-16 12:45:00,192.4,192.4,191.33,191.55,7681.0,168.7855,168.7855,167.8469,168.0399,7681.0
2022-03-16 12:50:00,191.53,191.96,191.48,191.89,6751.0,168.0223,168.3995,167.9785,168.3381,6751.0
2022-03-16 12:55:00,191.84,191.94,191.73,191.84,4930.0,168.2943,168.382,168.1978,168.2943,4930.0
2022-03-16 13:00:00,191.96,192.01,191.74,191.89,3442.0,168.3995,168.4434,168.2065,168.3381,3442.0
2022-03-16 13:05:00,191.93,192.14,191.4,191.46,7183.0,168.3732,168.5575,167.9083,167.9609,7183.0
2022-03-16 13:10:00,191.46,191.48,191.14,191.39,6657.0,167.9609,167.9785,167.6802,167.8995,6657.0
2022-03-16 13:15:00,191.36,191.45,191.09,191.25,6788.0,167.8732,167.9521,167.6363,167.7767,6788.0
2022-03-16 13:20:00,191.29,192.0,191.21,191.76,7489.0,167.8118,168.4346,167.7416,168.2241,7489.0
2022-03-16 13:25:00,191.8,192.19,191.75,191.99,9628.0,168.2592,168.6013,168.2153,168.4259,9628.0
2022-03-16 13:30:00,191.92,192.23,191.72,191.77,9546.0,168.3645,168.6364,168.189,168.2329,9546.0
2022-03-16 13:35:00,191.73,191.77,191.23,191.34,7085.0,168.1978,168.2329,167.7591,167.8556,7085.0
2022-03-16 13:40:00,191.31,191.41,191.09,191.25,6929.0,167.8293,167.917,167.6363,167.7767,6929.0
2022-03-16 13:45:00,191.18,191.21,190.89,191.03,7860.0,167.7153,167.7416,167.4609,167.5837,7860.0
2022-03-16 13:50:00,190.96,191.05,190.71,190.9,9217.0,167.5223,167.6012,167.303,167.4696,9217.0
2022-03-16 13:55:00,190.94,191.24,190.68,190.77,8113.0,167.5047,167.7679,167.2766,167.3556,8113.0
2022-03-16 14:00:00,190.69,191.65,190.4,190.5,15052.0,167.2854,168.1276,167.031,167.1187,15052.0
2022-03-16 14:05:00,190.55,190.55,189.91,189.91,10993.0,167.1626,167.1626,166.6012,166.6012,10993.0
2022-03-16 14:10:00,189.58,189.65,189.21,189.42,12960.0,166.3117,166.3731,165.9871,166.1713,12960.0
2022-03-16 14:15:00,189.32,190.93,189.23,190.87,23210.0,166.0836,167.496,166.0046,167.4433,23210.0
2022-03-16 14:20:00,190.84,190.94,190.46,190.5,19842.0,167.417,167.5047,167.0836,167.1187,19842.0
2022-03-16 14:25:00,190.48,190.56,190.06,190.18,12347.0,167.1012,167.1714,166.7327,166.838,12347.0
2022-03-16 14:30:00,190.05,190.11,189.29,189.6,13090.0,166.724,166.7766,166.0572,166.3292,13090.0
2022-03-16 14:35:00,189.54,190.8,189.45,190.74,11540.0,166.2766,167.3819,166.1976,167.3293,11540.0
2022-03-16 14:40:00,190.78,191.52,190.66,191.28,10113.0,167.3644,168.0135,167.2591,167.803,10113.0
2022-03-16 14:45:00,191.18,191.5,191.0,191.23,10420.0,167.7153,167.996,167.5574,167.7591,10420.0
2022-03-16 14:50:00,191.07,191.26,190.89,191.24,12396.0,167.6188,167.7855,167.4609,167.7679,12396.0
2022-03-16 14:55:00,191.13,191.58,190.64,190.73,11479.0,167.6714,168.0662,167.2416,167.3205,11479.0
2022-03-16 15:00:00,190.74,191.4,190.62,191.15,12407.0,167.3293,167.9083,167.224,167.689,12407.0
2022-03-16 15:05:00,191.08,191.39,190.66,190.66,6386.0,167.6276,167.8995,167.2591,167.2591,6386.0
2022-03-16 15:10:00,190.65,190.97,190.55,190.77,8227.0,167.2503,167.5311,167.1626,167.3556,8227.0
2022-03-16 15:15:00,190.78,191.42,190.46,191.35,12185.0,167.3644,167.9258,167.0836,167.8644,12185.0
2022-03-16 15:20:00,191.42,191.76,191.3,191.48,14874.0,167.9258,168.2241,167.8205,167.9785,14874.0
2022-03-16 15:25:00,191.57,191.72,191.32,191.47,8141.0,168.0574,168.189,167.8381,167.9697,8141.0
2022-03-16 15:30:00,191.51,191.51,190.82,191.06,26142.0,168.0048,168.0048,167.3995,167.61,26142.0
2022-03-16 15:35:00,191.06,191.28,190.86,191.27,8411.0,167.61,167.803,167.4346,167.7942,8411.0
2022-03-16 15:40:00,191.23,191.38,190.83,190.9,16755.0,167.7591,167.8907,167.4082,167.4696,16755.0
2022-03-16 15:45:00,190.93,191.62,190.78,191.56,24322.0,167.496,168.1013,167.3644,168.0486,24322.0
2022-03-16 15:50:00,191.58,191.82,191.38,191.6,29613.0,168.0662,168.2767,167.8907,168.0837,29613.0
2022-03-16 15:55:00,191.65,192.51,191.6,192.5,87409.0,168.1276,168.882,168.0837,168.8733,87409.0
2022-03-17 09:30:00,189.25,189.62,188.57,188.87,24368.0,166.0222,166.3467,165.4256,165.6888,24368.0
2022-03-17 09:35:00,188.9,188.9,187.56,187.57,16679.0,165.7151,165.7151,164.5396,164.5484,16679.0
2022-03-17 09:40:00,187.7,188.52,187.32,188.52,20386.0,164.6624,165.3818,164.329,165.3818,20386.0
2022-03-17 09:45:00,188.58,190.05,188.53,189.58,15954.0,165.4344,166.724,165.3905,166.3117,15954.0
2022-03-17 09:50:00,189.27,189.6,188.83,188.94,12766.0,166.0397,166.3292,165.6537,165.7502,12766.0
2022-03-17 09:55:00,188.97,189.53,188.76,189.46,15849.0,165.7765,166.2678,165.5923,166.2064,15849.0
2022-03-17 10:00:00,189.44,189.51,188.6,188.6,11887.0,166.1888,166.2502,165.4519,165.4519,11887.0
2022-03-17 10:05:00,188.7,189.28,188.69,188.7,11271.0,165.5397,166.0485,165.5309,165.5397,11271.0
2022-03-17 10:10:00,188.56,189.08,188.2,188.59,14825.0,165.4168,165.873,165.101,165.4432,14825.0
2022-03-17 10:15:00,188.72,189.28,188.69,189.22,8956.0,165.5572,166.0485,165.5309,165.9958,8956.0
2022-03-17 10:20:00,189.22,189.81,189.13,189.74,14889.0,165.9958,166.5134,165.9169,166.452,14889.0
2022-03-17 10:25:00,189.77,190.09,189.67,189.92,11577.0,166.4783,166.7591,166.3906,166.6099,11577.0
2022-03-17 10:30:00,189.83,189.83,189.21,189.22,14272.0,166.531,166.531,165.9871,165.9958,14272.0
2022-03-17 10:35:00,189.1,189.2,188.88,189.17,15535.0,165.8906,165.9783,165.6976,165.952,15535.0
2022-03-17 10:40:00,189.11,189.19,188.84,189.06,8700.0,165.8993,165.9695,165.6625,165.8555,8700.0
2022-03-17 10:45:00,189.1,189.39,188.61,188.81,9615.0,165.8906,166.145,165.4607,165.6362,9615.0
2022-03-17 10:50:00,188.93,188.93,188.57,188.77,12795.0,165.7414,165.7414,165.4256,165.6011,12795.0
2022-03-17 10:55:00,188.77,189.15,188.76,189.09,12036.0,165.6011,165.9344,165.5923,165.8818,12036.0
2022-03-17 11:00:00,189.14,189.43,188.95,189.04,7836.0,165.9257,166.1801,165.759,165.8379,7836.0
2022-03-17 11:05:00,189.0,189.43,188.99,189.36,7142.0,165.8028,166.1801,165.7941,166.1187,7142.0
2022-03-17 11:10:00,189.29,189.5,189.25,189.32,7348.0,166.0572,166.2415,166.0222,166.0836,7348.0
2022-03-17 11:15:00,189.38,189.65,189.3,189.56,11562.0,166.1362,166.3731,166.066,166.2941,11562.0
2022-03-17 11:20:00,189.54,189.81,189.52,189.71,8295.0,166.2766,166.5134,166.259,166.4257,8295.0
2022-03-17 11:25:00,189.66,189.68,189.41,189.53,5051.0,166.3818,166.3994,166.1625,166.2678,5051.0
2022-03-17 11:30:00,189.46,189.64,189.38,189.5,5504.0,166.2064,166.3643,166.1362,166.2415,5504.0
2022-03-17 11:35:00,189.37,189.6,189.2,189.6,4311.0,166.1274,166.3292,165.9783,166.3292,4311.0
2022-03-17 11:40:00,189.63,189.73,189.43,189.51,4864.0,166.3555,166.4432,166.1801,166.2502,4864.0
2022-03-17 11:45:00,189.53,189.61,189.26,189.34,9195.0,166.2678,166.338,166.0309,166.1011,9195.0
2022-03-17 11:50:00,189.26,189.89,189.2,189.89,9266.0,166.0309,166.5836,165.9783,166.5836,9266.0
2022-03-17 11:55:00,189.98,190.07,189.8,189.81,11951.0,166.6626,166.7415,166.5047,166.5134,11951.0
2022-03-17 12:00:00,189.88,190.13,189.68,189.78,11959.0,166.5748,166.7942,166.3994,166.4871,11959.0
2022-03-17 12:05:00,189.77,190.08,189.76,189.93,4711.0,166.4783,166.7503,166.4696,166.6187,4711.0
2022-03-17 12:10:00,189.87,189.99,189.78,189.83,4544.0,166.5661,166.6713,166.4871,166.531,4544.0
2022-03-17 12:15:00,189.84,189.94,189.7,189.94,4492.0,166.5397,166.6275,166.4169,166.6275,4492.0
2022-03-17 12:20:00,190.06,190.42,190.06,190.31,6049.0,166.7327,167.0486,166.7327,166.9521,6049.0
2022-03-17 12:25:00,190.33,190.53,190.32,190.47,9697.0,166.9696,167.1451,166.9608,167.0924,9697.0
2022-03-17 12:30:00,190.48,190.52,190.29,190.41,6983.0,167.1012,167.1363,166.9345,167.0398,6983.0
2022-03-17 12:35:00,190.32,190.46,190.19,190.4,7052.0,166.9608,167.0836,166.8468,167.031,7052.0
2022-03-17 12:40:00,190.4,190.54,190.26,190.4,10992.0,167.031,167.1538,166.9082,167.031,10992.0
2022-03-17 12:45:00,190.43,190.68,190.39,190.5,11290.0,167.0573,167.2766,167.0222,167.1187,11290.0
2022-03-17 12:50:00,190.44,190.63,190.44,190.53,4376.0,167.0661,167.2328,167.0661,167.1451,4376.0
2022-03-17 12:55:00,190.51,190.68,190.46,190.67,6176.0,167.1275,167.2766,167.0836,167.2679,6176.0
2022-03-17 13:00:00,190.63,190.67,190.47,190.67,5254.0,167.2328,167.2679,167.0924,167.2679,5254.0
2022-03-17 13:05:00,190.67,190.76,190.59,190.73,6771.0,167.2679,167.3468,167.1977,167.3205,6771.0
2022-03-17 13:10:00,190.75,190.85,190.48,190.54,6199.0,167.3381,167.4258,167.1012,167.1538,6199.0
2022-03-17 13:15:00,190.56,190.74,190.52,190.74,8611.0,167.1714,167.3293,167.1363,167.3293,8611.0
2022-03-17 13:20:00,190.74,191.16,190.68,191.04,6076.0,167.3293,167.6977,167.2766,167.5925,6076.0
2022-03-17 13:25:00,191.04,191.43,191.04,191.41,6593.0,167.5925,167.9346,167.5925,167.917,6593.0
2022-03-17 13:30:00,191.38,191.5,191.35,191.35,6687.0,167.8907,167.996,167.8644,167.8644,6687.0
2022-03-17 13:35:00,191.42,191.5,191.14,191.27,8706.0,167.9258,167.996,167.6802,167.7942,8706.0
2022-03-17 13:40:00,191.35,191.92,191.35,191.92,7986.0,167.8644,168.3645,167.8644,168.3645,7986.0
2022-03-17 13:45:00,191.9,191.94,191.65,191.84,7910.0,168.3469,168.382,168.1276,168.2943,7910.0
2022-03-17 13:50:00,191.84,192.1,191.8,191.94,9423.0,168.2943,168.5224,168.2592,168.382,9423.0
2022-03-17 13:55:00,191.9,192.12,191.89,192.07,7724.0,168.3469,168.5399,168.3381,168.496,7724.0
2022-03-17 14:00:00,192.06,192.25,192.0,192.09,8746.0,168.4873,168.6539,168.4346,168.5136,8746.0
2022-03-17 14:05:00,192.18,192.21,191.94,191.94,8791.0,168.5925,168.6189,168.382,168.382,8791.0
2022-03-17 14:10:00,191.88,191.9,191.64,191.7,11015.0,168.3294,168.3469,168.1188,168.1715,11015.0
2022-03-17 14:15:00,191.76,191.88,191.71,191.75,4720.0,168.2241,168.3294,168.1802,168.2153,4720.0
2022-03-17 14:20:00,191.75,191.89,191.6,191.68,7366.0,168.2153,168.3381,168.0837,168.1539,7366.0
2022-03-17 14:25:00,191.69,191.8,191.39,191.44,8628.0,168.1627,168.2592,167.8995,167.9434,8628.0
2022-03-17 14:30:00,191.48,192.0,191.45,191.92,9851.0,167.9785,168.4346,167.9521,168.3645,9851.0
2022-03-17 14:35:00,191.93,191.99,191.66,191.75,7449.0,168.3732,168.4259,168.1364,168.2153,7449.0
2022-03-17 14:40:00,191.71,191.8,191.54,191.78,14507.0,168.1802,168.2592,168.0311,168.2416,14507.0
2022-03-17 14:45:00,191.78,192.2,191.77,192.08,15417.0,168.2416,168.6101,168.2329,168.5048,15417.0
2022-03-17 14:50:00,192.12,192.12,191.99,192.0,11313.0,168.5399,168.5399,168.4259,168.4346,11313.0
2022-03-17 14:55:00,191.96,192.24,191.87,192.18,11503.0,168.3995,168.6452,168.3206,168.5925,11503.0
2022-03-17 15:00:00,192.15,192.49,192.06,192.49,7243.0,168.5662,168.8645,168.4873,168.8645,7243.0
2022-03-17 15:05:00,192.53,192.6,192.29,192.31,11326.0,168.8996,168.961,168.689,168.7066,11326.0
2022-03-17 15:10:00,192.28,192.3,191.79,192.03,17638.0,168.6803,168.6978,168.2504,168.461,17638.0
2022-03-17 15:15:00,192.08,192.41,192.06,192.35,7770.0,168.5048,168.7943,168.4873,168.7417,7770.0
2022-03-17 15:20:00,192.28,192.3,192.04,192.09,13198.0,168.6803,168.6978,168.4697,168.5136,13198.0
2022-03-17 15:25:00,192.18,192.48,192.15,192.37,15742.0,168.5925,168.8557,168.5662,168.7592,15742.0
2022-03-17 15:30:00,192.42,192.43,192.25,192.36,16148.0,168.8031,168.8119,168.6539,168.7504,16148.0
2022-03-17 15:35:00,192.42,192.6,192.39,192.56,19749.0,168.8031,168.961,168.7768,168.9259,19749.0
2022-03-17 15:40:00,192.59,192.89,192.58,192.77,26231.0,168.9522,169.2154,168.9434,169.1101,26231.0
2022-03-17 15:45:00,192.74,192.89,192.63,192.82,25510.0,169.0838,169.2154,168.9873,169.154,25510.0
2022-03-17 15:50:00,192.81,192.9,192.45,192.6,42320.0,169.1452,169.2242,168.8294,168.961,42320.0
2022-03-17 15:55:00,192.6,193.09,192.4,193.07,120673.0,168.961,169.3909,168.7855,169.3733,120673.0
2022-03-18 09:30:00,194.92,195.0,192.1,192.1,379442.0,170.9962,171.0664,168.5224,168.5224,379442.0
2022-03-18 09:35:00,192.39,192.63,190.5,190.88,11485.0,168.7768,168.9873,167.1187,167.4521,11485.0
2022-03-18 09:40:00,190.98,191.5,190.62,190.9,10919.0,167.5398,167.996,167.224,167.4696,10919.0
2022-03-18 09:45:00,191.02,191.28,190.23,190.49,9360.0,167.5749,167.803,166.8819,167.11,9360.0
2022-03-18 09:50:00,190.57,190.9,189.49,189.74,14536.0,167.1801,167.4696,166.2327,166.452,14536.0
2022-03-18 09:55:00,189.65,190.07,188.97,189.61,19321.0,166.3731,166.7415,165.7765,166.338,19321.0
2022-03-18 10:00:00,189.57,189.69,189.13,189.68,13350.0,166.3029,166.4082,165.9169,166.3994,13350.0
2022-03-18 10:05:00,189.63,189.71,189.32,189.71,7126.0,166.3555,166.4257,166.0836,166.4257,7126.0
2022-03-18 10:10:00,189.71,190.3,189.64,190.1,17003.0,166.4257,166.9433,166.3643,166.7678,17003.0
2022-03-18 10:15:00,190.19,190.36,189.55,189.91,14843.0,166.8468,166.9959,166.2853,166.6012,14843.0
2022-03-18 10:20:00,189.91,190.65,189.83,190.57,10182.0,166.6012,167.2503,166.531,167.1801,10182.0
2022-03-18 10:25:00,190.59,191.09,190.52,190.94,18200.0,167.1977,167.6363,167.1363,167.5047,18200.0
2022-03-18 10:30:00,190.86,191.36,190.78,190.88,10623.0,167.4346,167.8732,167.3644,167.4521,10623.0
2022-03-18 10:35:00,190.8,190.88,190.34,190.75,12436.0,167.3819,167.4521,166.9784,167.3381,12436.0
2022-03-18 10:40:00,190.66,191.07,190.63,190.97,9556.0,167.2591,167.6188,167.2328,167.5311,9556.0
2022-03-18 10:45:00,190.96,190.97,190.12,190.28,14539.0,167.5223,167.5311,166.7854,166.9257,14539.0
2022-03-18 10:50:00,190.24,190.54,190.0,190.5,14999.0,166.8906,167.1538,166.6801,167.1187,14999.0
2022-03-18 10:55:00,190.5,190.66,190.1,190.13,11397.0,167.1187,167.2591,166.7678,166.7942,11397.0
2022-03-18 11:00:00,190.21,190.41,190.02,190.07,9121.0,166.8643,167.0398,166.6977,166.7415,9121.0
2022-03-18 11:05:00,189.87,190.06,189.74,190.0,4858.0,166.5661,166.7327,166.452,166.6801,4858.0
2022-03-18 11:10:00,190.0,190.46,189.93,190.02,8125.0,166.6801,167.0836,166.6187,166.6977,8125.0
2022-03-18 11:15:00,190.1,190.15,189.69,190.11,8624.0,166.7678,166.8117,166.4082,166.7766,8624.0
2022-03-18 11:20:00,190.22,190.23,189.8,189.91,5881.0,166.8731,166.8819,166.5047,166.6012,5881.0
2022-03-18 11:25:00,189.86,190.19,189.73,190.08,5859.0,166.5573,166.8468,166.4432,166.7503,5859.0
2022-03-18 11:30:00,190.06,190.29,190.06,190.19,6660.0,166.7327,166.9345,166.7327,166.8468,6660.0
2022-03-18 11:35:00,190.16,190.62,190.1,190.11,14018.0,166.8205,167.224,166.7678,166.7766,14018.0
2022-03-18 11:40:00,190.16,190.4,189.96,190.21,9538.0,166.8205,167.031,166.645,166.8643,9538.0
2022-03-18 11:45:00,190.27,190.37,190.04,190.23,8101.0,166.917,167.0047,166.7152,166.8819,8101.0
2022-03-18 11:50:00,190.31,190.47,189.73,189.73,8317.0,166.9521,167.0924,166.4432,166.4432,8317.0
2022-03-18 11:55:00,189.74,189.93,189.51,189.57,14219.0,166.452,166.6187,166.2502,166.3029,14219.0
2022-03-18 12:00:00,189.59,189.87,189.22,189.84,8648.0,166.3204,166.5661,165.9958,166.5397,8648.0
2022-03-18 12:05:00,189.96,190.15,189.85,189.91,5964.0,166.645,166.8117,166.5485,166.6012,5964.0
2022-03-18 12:10:00,189.91,190.11,189.71,190.07,8186.0,166.6012,166.7766,166.4257,166.7415,8186.0
2022-03-18 12:15:00,190.18,190.33,189.97,189.97,5137.0,166.838,166.9696,166.6538,166.6538,5137.0
2022-03-18 12:20:00,190.02,190.23,189.9,190.21,6189.0,166.6977,166.8819,166.5924,166.8643,6189.0
2022-03-18 12:25:00,190.21,190.62,190.16,190.53,8511.0,166.8643,167.224,166.8205,167.1451,8511.0
2022-03-18 12:30:00,190.53,190.63,190.32,190.49,4529.0,167.1451,167.2328,166.9608,167.11,4529.0
2022-03-18 12:35:00,190.41,190.74,190.38,190.56,3831.0,167.0398,167.3293,167.0135,167.1714,3831.0
2022-03-18 12:40:00,190.57,190.73,190.45,190.47,7986.0,167.1801,167.3205,167.0749,167.0924,7986.0
2022-03-18 12:45:00,190.42,190.51,190.35,190.42,4722.0,167.0486,167.1275,166.9871,167.0486,4722.0
2022-03-18 12:50:00,190.44,190.78,190.39,190.73,8791.0,167.0661,167.3644,167.0222,167.3205,8791.0
2022-03-18 12:55:00,190.7,190.96,190.7,190.91,6594.0,167.2942,167.5223,167.2942,167.4784,6594.0
2022-03-18 13:00:00,190.92,191.0,190.78,190.98,7058.0,167.4872,167.5574,167.3644,167.5398,7058.0
2022-03-18 13:05:00,190.98,191.32,190.95,191.22,6021.0,167.5398,167.8381,167.5135,167.7504,6021.0
2022-03-18 13:10:00,191.18,191.31,191.11,191.26,6461.0,167.7153,167.8293,167.6539,167.7855,6461.0
2022-03-18 13:15:00,191.23,191.45,191.17,191.36,6098.0,167.7591,167.9521,167.7065,167.8732,6098.0
2022-03-18 13:20:00,191.41,191.58,191.16,191.53,8350.0,167.917,168.0662,167.6977,168.0223,8350.0
2022-03-18 13:25:00,191.47,191.71,191.46,191.68,6329.0,167.9697,168.1802,167.9609,168.1539,6329.0
2022-03-18 13:30:00,191.71,191.74,191.45,191.54,6757.0,168.1802,168.2065,167.9521,168.0311,6757.0
2022-03-18 13:35:00,191.53,191.56,191.34,191.39,7011.0,168.0223,168.0486,167.8556,167.8995,7011.0
2022-03-18 13:40:00,191.4,191.48,191.27,191.4,5542.0,167.9083,167.9785,167.7942,167.9083,5542.0
2022-03-18 13:45:00,191.45,191.62,191.39,191.62,5486.0,167.9521,168.1013,167.8995,168.1013,5486.0
2022-03-18 13:50:00,191.62,191.73,191.54,191.54,6754.0,168.1013,168.1978,168.0311,168.0311,6754.0
2022-03-18 13:55:00,191.54,191.73,191.52,191.59,7017.0,168.0311,168.1978,168.0135,168.075,7017.0
2022-03-18 14:00:00,191.65,191.83,191.46,191.57,8082.0,168.1276,168.2855,167.9609,168.0574,8082.0
2022-03-18 14:05:00,191.58,191.68,191.48,191.56,9561.0,168.0662,168.1539,167.9785,168.0486,9561.0
2022-03-18 14:10:00,191.54,191.91,191.49,191.91,7832.0,168.0311,168.3557,167.9872,168.3557,7832.0
2022-03-18 14:15:00,191.93,192.15,191.92,191.95,6738.0,168.3732,168.5662,168.3645,168.3908,6738.0
2022-03-18 14:20:00,191.97,191.97,191.76,191.91,10894.0,168.4083,168.4083,168.2241,168.3557,10894.0
2022-03-18 14:25:00,191.91,192.09,191.85,192.06,8092.0,168.3557,168.5136,168.303,168.4873,8092.0
2022-03-18 14:30:00,192.05,192.25,191.99,192.22,9818.0,168.4785,168.6539,168.4259,168.6276,9818.0
2022-03-18 14:35:00,192.22,192.51,192.22,192.34,8013.0,168.6276,168.882,168.6276,168.7329,8013.0
2022-03-18 14:40:00,192.3,192.48,192.22,192.36,8136.0,168.6978,168.8557,168.6276,168.7504,8136.0
2022-03-18 14:45:00,192.34,192.53,192.32,192.4,7846.0,168.7329,168.8996,168.7154,168.7855,7846.0
2022-03-18 14:50:00,192.41,192.43,192.14,192.26,9085.0,168.7943,168.8119,168.5575,168.6627,9085.0
2022-03-18 14:55:00,192.25,192.33,192.04,192.3,12544.0,168.6539,168.7241,168.4697,168.6978,12544.0
2022-03-18 15:00:00,192.31,192.6,192.29,192.53,11239.0,168.7066,168.961,168.689,168.8996,11239.0
2022-03-18 15:05:00,192.51,192.76,192.42,192.76,14206.0,168.882,169.1014,168.8031,169.1014,14206.0
2022-03-18 15:10:00,192.73,192.88,192.66,192.88,14260.0,169.075,169.2066,169.0136,169.2066,14260.0
2022-03-18 15:15:00,192.89,193.02,192.79,192.97,23942.0,169.2154,169.3294,169.1277,169.2856,23942.0
2022-03-18 15:20:00,192.97,193.23,192.87,193.21,13941.0,169.2856,169.5137,169.1979,169.4961,13941.0
2022-03-18 15:25:00,193.23,193.38,193.17,193.22,12407.0,169.5137,169.6453,169.461,169.5049,12407.0
2022-03-18 15:30:00,193.24,193.78,193.17,193.78,23298.0,169.5224,169.9962,169.461,169.9962,23298.0
2022-03-18 15:35:00,193.78,193.78,193.35,193.42,36120.0,169.9962,169.9962,169.6189,169.6803,36120.0
2022-03-18 15:40:00,193.44,193.59,193.23,193.5,38238.0,169.6979,169.8295,169.5137,169.7505,38238.0
2022-03-18 15:45:00,193.5,193.72,192.94,192.95,58800.0,169.7505,169.9435,169.2593,169.268,58800.0
2022-03-18 15:50:00,193.05,193.72,192.87,193.04,44694.0,169.3558,169.9435,169.1979,169.347,44694.0
2022-03-18 15:55:00,193.0,193.34,192.54,192.97,143011.0,169.3119,169.6102,168.9084,169.2856,143011.0
2022-03-21 09:30:00,194.93,195.2,193.73,195.08,29063.0,171.005,171.2419,169.9523,171.1366,29063.0
2022-03-21 09:35:00,195.2,195.43,193.63,193.81,17440.0,171.2419,171.4436,169.8646,170.0225,17440.0
2022-03-21 09:40:00,193.83,193.86,192.16,192.64,18246.0,170.04,170.0663,168.575,168.9961,18246.0
2022-03-21 09:45:00,192.78,192.78,191.78,191.81,14699.0,169.1189,169.1189,168.2416,168.268,14699.0
2022-03-21 09:50:00,191.92,192.64,191.81,192.49,15412.0,168.3645,168.9961,168.268,168.8645,15412.0
2022-03-21 09:55:00,192.53,192.72,192.08,192.14,11675.0,168.8996,169.0663,168.5048,168.5575,11675.0
2022-03-21 10:00:00,192.08,192.45,191.84,191.99,9940.0,168.5048,168.8294,168.2943,168.4259,9940.0
2022-03-21 10:05:00,191.92,192.73,191.92,192.73,21404.0,168.3645,169.075,168.3645,169.075,21404.0
2022-03-21 10:10:00,192.76,193.13,192.76,192.93,8134.0,169.1014,169.4259,169.1014,169.2505,8134.0
2022-03-21 10:15:00,193.01,193.33,192.99,193.18,6884.0,169.3207,169.6014,169.3031,169.4698,6884.0
2022-03-21 10:20:00,193.06,193.17,192.88,193.08,6630.0,169.3645,169.461,169.2066,169.3821,6630.0
2022-03-21 10:25:00,193.08,193.08,192.65,193.04,8772.0,169.3821,169.3821,169.0049,169.347,8772.0
2022-03-21 10:30:00,193.11,193.11,192.64,192.64,6863.0,169.4084,169.4084,168.9961,168.9961,6863.0
2022-03-21 10:35:00,192.68,193.43,192.68,193.03,6503.0,169.0312,169.6891,169.0312,169.3382,6503.0
2022-03-21 10:40:00,192.94,193.51,192.94,193.48,5792.0,169.2593,169.7593,169.2593,169.733,5792.0
2022-03-21 10:45:00,193.47,193.51,193.17,193.3,6718.0,169.7242,169.7593,169.461,169.5751,6718.0
2022-03-21 10:50:00,193.22,193.41,193.1,193.39,11170.0,169.5049,169.6716,169.3996,169.654,11170.0
2022-03-21 10:55:00,193.44,193.71,193.37,193.71,9265.0,169.6979,169.9348,169.6365,169.9348,9265.0
2022-03-21 11:00:00,193.65,193.7,193.19,193.26,7568.0,169.8821,169.926,169.4786,169.54,7568.0
2022-03-21 11:05:00,193.26,193.55,193.04,193.14,4058.0,169.54,169.7944,169.347,169.4347,4058.0
2022-03-21 11:10:00,193.15,193.3,192.75,192.79,7390.0,169.4435,169.5751,169.0926,169.1277,7390.0
2022-03-21 11:15:00,192.77,193.17,192.56,192.56,9505.0,169.1101,169.461,168.9259,168.9259,9505.0
2022-03-21 11:20:00,192.53,192.91,192.52,192.91,7220.0,168.8996,169.2329,168.8908,169.2329,7220.0
2022-03-21 11:25:00,192.92,192.94,192.28,192.34,8031.0,169.2417,169.2593,168.6803,168.7329,8031.0
2022-03-21 11:30:00,192.29,192.45,192.13,192.17,5595.0,168.689,168.8294,168.5487,168.5838,5595.0
2022-03-21 11:35:00,192.17,192.17,191.83,191.92,6194.0,168.5838,168.5838,168.2855,168.3645,6194.0
2022-03-21 11:40:00,191.95,192.07,191.73,191.81,5770.0,168.3908,168.496,168.1978,168.268,5770.0
2022-03-21 11:45:00,191.9,192.26,191.9,192.17,4448.0,168.3469,168.6627,168.3469,168.5838,4448.0
2022-03-21 11:50:00,192.31,192.44,192.21,192.34,7671.0,168.7066,168.8206,168.6189,168.7329,7671.0
2022-03-21 11:55:00,192.32,192.5,192.1,192.14,6226.0,168.7154,168.8733,168.5224,168.5575,6226.0
2022-03-21 12:00:00,192.14,192.46,192.09,192.38,5729.0,168.5575,168.8382,168.5136,168.768,5729.0
2022-03-21 12:05:00,192.38,192.74,192.31,192.65,4582.0,168.768,169.0838,168.7066,169.0049,4582.0
2022-03-21 12:10:00,192.57,192.94,192.49,192.94,4336.0,168.9347,169.2593,168.8645,169.2593,4336.0
2022-03-21 12:15:00,192.93,193.13,192.85,193.11,4663.0,169.2505,169.4259,169.1803,169.4084,4663.0
2022-03-21 12:20:00,193.15,193.32,193.05,193.27,3554.0,169.4435,169.5926,169.3558,169.5488,3554.0
2022-03-21 12:25:00,193.33,193.39,193.1,193.1,4692.0,169.6014,169.654,169.3996,169.3996,4692.0
2022-03-21 12:30:00,193.04,193.1,192.57,192.95,9872.0,169.347,169.3996,168.9347,169.268,9872.0
2022-03-21 12:35:00,192.87,192.87,192.61,192.77,5662.0,169.1979,169.1979,168.9698,169.1101,5662.0
2022-03-21 12:40:00,192.83,193.34,192.76,193.34,4062.0,169.1628,169.6102,169.1014,169.6102,4062.0
2022-03-21 12:45:00,193.43,193.54,193.31,193.44,4022.0,169.6891,169.7856,169.5838,169.6979,4022.0
2022-03-21 12:50:00,193.38,193.44,192.61,192.75,6035.0,169.6453,169.6979,168.9698,169.0926,6035.0
2022-03-21 12:55:00,192.66,192.96,192.51,192.58,5323.0,169.0136,169.2768,168.882,168.9434,5323.0
2022-03-21 13:00:00,192.64,192.64,192.17,192.25,4000.0,168.9961,168.9961,168.5838,168.6539,4000.0
2022-03-21 13:05:00,192.18,192.51,192.18,192.26,5458.0,168.5925,168.882,168.5925,168.6627,5458.0
2022-03-21 13:10:00,192.3,192.52,192.24,192.49,2243.0,168.6978,168.8908,168.6452,168.8645,2243.0
2022-03-21 13:15:00,192.44,192.46,191.88,191.88,6741.0,168.8206,168.8382,168.3294,168.3294,6741.0
2022-03-21 13:20:00,191.84,192.05,191.69,192.04,6901.0,168.2943,168.4785,168.1627,168.4697,6901.0
2022-03-21 13:25:00,191.98,192.22,191.89,191.97,6758.0,168.4171,168.6276,168.3381,168.4083,6758.0
2022-03-21 13:30:00,191.9,192.24,191.82,192.22,4059.0,168.3469,168.6452,168.2767,168.6276,4059.0
2022-03-21 13:35:00,192.32,192.61,192.2,192.51,7560.0,168.7154,168.9698,168.6101,168.882,7560.0
2022-03-21 13:40:00,192.44,192.44,192.01,192.12,4630.0,168.8206,168.8206,168.4434,168.5399,4630.0
2022-03-21 13:45:00,192.09,192.25,192.01,192.17,3241.0,168.5136,168.6539,168.4434,168.5838,3241.0
2022-03-21 13:50:00,192.19,192.27,192.05,192.16,11396.0,168.6013,168.6715,168.4785,168.575,11396.0
2022-03-21 13:55:00,192.17,192.17,192.01,192.11,7295.0,168.5838,168.5838,168.4434,168.5311,7295.0
2022-03-21 14:00:00,192.13,192.29,191.85,192.02,9389.0,168.5487,168.689,168.303,168.4522,9389.0
2022-03-21 14:05:00,191.99,191.99,191.58,191.61,10679.0,168.4259,168.4259,168.0662,168.0925,10679.0
2022-03-21 14:10:00,191.57,191.65,191.2,191.31,8286.0,168.0574,168.1276,167.7328,167.8293,8286.0
2022-03-21 14:15:00,191.3,191.35,191.24,191.35,4225.0,167.8205,167.8644,167.7679,167.8644,4225.0
2022-03-21 14:20:00,191.43,191.63,191.3,191.45,14750.0,167.9346,168.11,167.8205,167.9521,14750.0
2022-03-21 14:25:00,191.44,191.55,191.28,191.45,7727.0,167.9434,168.0399,167.803,167.9521,7727.0
2022-03-21 14:30:00,191.53,191.77,191.53,191.77,5850.0,168.0223,168.2329,168.0223,168.2329,5850.0
2022-03-21 14:35:00,191.75,191.77,191.49,191.53,6102.0,168.2153,168.2329,167.9872,168.0223,6102.0
2022-03-21 14:40:00,191.6,191.84,191.43,191.78,7625.0,168.0837,168.2943,167.9346,168.2416,7625.0
2022-03-21 14:45:00,191.79,191.96,191.54,191.56,8897.0,168.2504,168.3995,168.0311,168.0486,8897.0
2022-03-21 14:50:00,191.57,191.72,191.38,191.4,4830.0,168.0574,168.189,167.8907,167.9083,4830.0
2022-03-21 14:55:00,191.36,191.39,190.84,190.92,7359.0,167.8732,167.8995,167.417,167.4872,7359.0
2022-03-21 15:00:00,190.93,191.01,190.73,191.01,5247.0,167.496,167.5661,167.3205,167.5661,5247.0
2022-03-21 15:05:00,191.03,191.29,191.03,191.16,6749.0,167.5837,167.8118,167.5837,167.6977,6749.0
2022-03-21 15:10:00,191.36,191.59,191.31,191.47,8003.0,167.8732,168.075,167.8293,167.9697,8003.0
2022-03-21 15:15:00,191.59,191.87,191.47,191.59,17814.0,168.075,168.3206,167.9697,168.075,17814.0
2022-03-21 15:20:00,191.49,191.71,191.37,191.71,4224.0,167.9872,168.1802,167.882,168.1802,4224.0
2022-03-21 15:25:00,191.71,192.06,191.71,192.05,9936.0,168.1802,168.4873,168.1802,168.4785,9936.0
2022-03-21 15:30:00,192.05,192.12,191.7,191.76,14564.0,168.4785,168.5399,168.1715,168.2241,14564.0
2022-03-21 15:35:00,191.69,191.98,191.63,191.7,14904.0,168.1627,168.4171,168.11,168.1715,14904.0
2022-03-21 15:40:00,191.67,191.91,191.56,191.78,10979.0,168.1451,168.3557,168.0486,168.2416,10979.0
2022-03-21 15:45:00,191.78,191.98,191.73,191.79,15824.0,168.2416,168.4171,168.1978,168.2504,15824.0
2022-03-21 15:50:00,191.81,192.58,191.81,192.54,38399.0,168.268,168.9434,168.268,168.9084,38399.0
2022-03-21 15:55:00,192.54,193.11,192.42,193.02,68566.0,168.9084,169.4084,168.8031,169.3294,68566.0
2022-03-22 09:30:00,196.27,197.95,195.38,196.93,39130.0,172.1805,173.6544,171.3998,172.7595,39130.0
2022-03-22 09:35:00,196.42,197.44,196.2,197.21,17060.0,172.3121,173.2069,172.1191,173.0052,17060.0
2022-03-22 09:40:00,197.18,197.99,196.88,197.96,16306.0,172.9789,173.6894,172.7157,173.6631,16306.0
2022-03-22 09:45:00,197.96,199.39,197.89,199.22,24227.0,173.6631,174.9176,173.6017,174.7685,24227.0
2022-03-22 09:50:00,199.34,199.35,198.31,198.47,18323.0,174.8737,174.8825,173.9702,174.1105,18323.0
2022-03-22 09:55:00,198.5,198.95,198.39,198.46,17359.0,174.1368,174.5316,174.0403,174.1018,17359.0
2022-03-22 10:00:00,198.47,198.9,198.18,198.37,20038.0,174.1105,174.4878,173.8561,174.0228,20038.0
2022-03-22 10:05:00,198.43,198.68,198.34,198.52,20303.0,174.0754,174.2948,173.9965,174.1544,20303.0
2022-03-22 10:10:00,198.65,199.18,198.59,198.81,19313.0,174.2684,174.7334,174.2158,174.4088,19313.0
2022-03-22 10:15:00,198.81,199.14,198.6,199.05,30259.0,174.4088,174.6983,174.2246,174.6193,30259.0
2022-03-22 10:20:00,199.05,199.43,198.85,199.1,23303.0,174.6193,174.9527,174.4439,174.6632,23303.0
2022-03-22 10:25:00,199.08,199.17,198.5,198.5,11395.0,174.6457,174.7246,174.1368,174.1368,11395.0
2022-03-22 10:30:00,198.55,198.76,198.16,198.76,15645.0,174.1807,174.3649,173.8386,174.3649,15645.0
2022-03-22 10:35:00,198.61,199.02,198.61,198.76,10826.0,174.2333,174.593,174.2333,174.3649,10826.0
2022-03-22 10:40:00,198.76,198.82,198.43,198.44,18415.0,174.3649,174.4176,174.0754,174.0842,18415.0
2022-03-22 10:45:00,198.41,198.77,198.35,198.67,15036.0,174.0579,174.3737,174.0053,174.286,15036.0
2022-03-22 10:50:00,198.5,198.61,198.27,198.39,20677.0,174.1368,174.2333,173.9351,174.0403,20677.0
2022-03-22 10:55:00,198.43,198.44,198.12,198.34,13646.0,174.0754,174.0842,173.8035,173.9965,13646.0
2022-03-22 11:00:00,198.32,198.36,197.79,198.15,13354.0,173.9789,174.014,173.514,173.8298,13354.0
2022-03-22 11:05:00,198.06,198.1,197.56,197.67,9348.0,173.7509,173.7859,173.3122,173.4087,9348.0
2022-03-22 11:10:00,197.6,197.9,197.51,197.67,5929.0,173.3473,173.6105,173.2684,173.4087,5929.0
2022-03-22 11:15:00,197.71,198.08,197.66,198.0,8265.0,173.4438,173.7684,173.3999,173.6982,8265.0
2022-03-22 11:20:00,197.98,198.1,197.79,197.99,6051.0,173.6807,173.7859,173.514,173.6894,6051.0
2022-03-22 11:25:00,197.96,198.03,197.63,197.92,7258.0,173.6631,173.7245,173.3736,173.628,7258.0
2022-03-22 11:30:00,197.92,198.05,197.83,197.98,21484.0,173.628,173.7421,173.5491,173.6807,21484.0
2022-03-22 11:35:00,197.98,198.23,197.81,198.16,12794.0,173.6807,173.9,173.5315,173.8386,12794.0
2022-03-22 11:40:00,198.2,198.47,198.04,198.04,10393.0,173.8737,174.1105,173.7333,173.7333,10393.0
2022-03-22 11:45:00,198.07,198.18,197.95,198.07,4630.0,173.7596,173.8561,173.6544,173.7596,4630.0
2022-03-22 11:50:00,198.09,198.16,197.94,198.13,10006.0,173.7772,173.8386,173.6456,173.8123,10006.0
2022-03-22 11:55:00,198.17,198.3,198.03,198.26,14168.0,173.8474,173.9614,173.7245,173.9263,14168.0
2022-03-22 12:00:00,198.28,198.43,198.28,198.38,10657.0,173.9438,174.0754,173.9438,174.0316,10657.0
2022-03-22 12:05:00,198.37,198.77,198.37,198.71,12682.0,174.0228,174.3737,174.0228,174.3211,12682.0
2022-03-22 12:10:00,198.71,198.92,198.64,198.77,19891.0,174.3211,174.5053,174.2597,174.3737,19891.0
2022-03-22 12:15:00,198.74,198.77,198.44,198.62,13230.0,174.3474,174.3737,174.0842,174.2421,13230.0
2022-03-22 12:20:00,198.52,198.52,198.01,198.21,5573.0,174.1544,174.1544,173.707,173.8824,5573.0
2022-03-22 12:25:00,198.08,198.08,197.76,197.88,11140.0,173.7684,173.7684,173.4877,173.5929,11140.0
2022-03-22 12:30:00,197.87,197.97,197.62,197.81,11762.0,173.5842,173.6719,173.3649,173.5315,11762.0
2022-03-22 12:35:00,197.9,198.0,197.59,197.78,15826.0,173.6105,173.6982,173.3385,173.5052,15826.0
2022-03-22 12:40:00,197.7,197.82,197.54,197.65,6471.0,173.435,173.5403,173.2947,173.3912,6471.0
2022-03-22 12:45:00,197.56,197.62,197.29,197.5,4854.0,173.3122,173.3649,173.0754,173.2596,4854.0
2022-03-22 12:50:00,197.47,197.81,197.47,197.76,5003.0,173.2333,173.5315,173.2333,173.4877,5003.0
2022-03-22 12:55:00,197.69,197.92,197.6,197.92,5450.0,173.4263,173.628,173.3473,173.628,5450.0
2022-03-22 13:00:00,197.91,198.25,197.86,198.22,6012.0,173.6193,173.9175,173.5754,173.8912,6012.0
2022-03-22 13:05:00,198.2,198.29,197.98,197.98,5090.0,173.8737,173.9526,173.6807,173.6807,5090.0
2022-03-22 13:10:00,197.97,198.17,197.89,198.08,3402.0,173.6719,173.8474,173.6017,173.7684,3402.0
2022-03-22 13:15:00,198.09,198.2,197.9,197.95,8441.0,173.7772,173.8737,173.6105,173.6544,8441.0
2022-03-22 13:20:00,197.92,198.02,197.81,197.87,7165.0,173.628,173.7158,173.5315,173.5842,7165.0
2022-03-22 13:25:00,197.77,198.1,197.77,198.1,5998.0,173.4964,173.7859,173.4964,173.7859,5998.0
2022-03-22 13:30:00,198.18,198.21,198.0,198.11,4644.0,173.8561,173.8824,173.6982,173.7947,4644.0
2022-03-22 13:35:00,198.13,198.13,197.87,198.04,8855.0,173.8123,173.8123,173.5842,173.7333,8855.0
2022-03-22 13:40:00,198.01,198.21,197.9,198.15,5484.0,173.707,173.8824,173.6105,173.8298,5484.0
2022-03-22 13:45:00,198.18,198.22,197.9,197.99,4485.0,173.8561,173.8912,173.6105,173.6894,4485.0
2022-03-22 13:50:00,197.98,198.01,197.87,197.99,7764.0,173.6807,173.707,173.5842,173.6894,7764.0
2022-03-22 13:55:00,198.0,198.14,197.89,198.14,6584.0,173.6982,173.821,173.6017,173.821,6584.0
2022-03-22 14:00:00,198.22,198.22,197.91,197.96,4748.0,173.8912,173.8912,173.6193,173.6631,4748.0
2022-03-22 14:05:00,197.98,198.03,197.76,197.78,4674.0,173.6807,173.7245,173.4877,173.5052,4674.0
2022-03-22 14:10:00,197.77,197.77,197.38,197.38,6526.0,173.4964,173.4964,173.1543,173.1543,6526.0
2022-03-22 14:15:00,197.34,197.34,197.13,197.31,6423.0,173.1192,173.1192,172.935,173.0929,6423.0
2022-03-22 14:20:00,197.13,197.2,197.02,197.02,9893.0,172.935,172.9964,172.8385,172.8385,9893.0
2022-03-22 14:25:00,196.97,197.08,196.79,196.86,9483.0,172.7946,172.8911,172.6367,172.6981,9483.0
2022-03-22 14:30:00,196.95,197.2,196.84,197.15,6762.0,172.7771,172.9964,172.6806,172.9525,6762.0
2022-03-22 14:35:00,197.21,197.25,197.09,197.1,6962.0,173.0052,173.0403,172.8999,172.9087,6962.0
2022-03-22 14:40:00,197.09,197.14,196.87,196.87,7961.0,172.8999,172.9438,172.7069,172.7069,7961.0
2022-03-22 14:45:00,196.9,196.9,196.62,196.68,5607.0,172.7332,172.7332,172.4876,172.5402,5607.0
2022-03-22 14:50:00,196.66,196.87,196.66,196.84,5447.0,172.5227,172.7069,172.5227,172.6806,5447.0
2022-03-22 14:55:00,196.79,196.98,196.78,196.79,7656.0,172.6367,172.8034,172.628,172.6367,7656.0
2022-03-22 15:00:00,196.76,196.97,196.71,196.96,9956.0,172.6104,172.7946,172.5665,172.7859,9956.0
2022-03-22 15:05:00,196.92,197.2,196.91,197.15,6663.0,172.7508,172.9964,172.742,172.9525,6663.0
2022-03-22 15:10:00,197.13,197.32,197.04,197.25,6361.0,172.935,173.1017,172.856,173.0403,6361.0
2022-03-22 15:15:00,197.31,197.5,197.08,197.08,9074.0,173.0929,173.2596,172.8911,172.8911,9074.0
2022-03-22 15:20:00,197.03,197.19,197.03,197.16,6742.0,172.8473,172.9876,172.8473,172.9613,6742.0
2022-03-22 15:25:00,197.18,197.27,197.0,197.14,7325.0,172.9789,173.0578,172.821,172.9438,7325.0
2022-03-22 15:30:00,197.1,197.24,197.01,197.11,8504.0,172.9087,173.0315,172.8297,172.9175,8504.0
2022-03-22 15:35:00,197.17,197.38,197.15,197.24,11239.0,172.9701,173.1543,172.9525,173.0315,11239.0
2022-03-22 15:40:00,197.22,197.52,197.08,197.4,18819.0,173.014,173.2771,172.8911,173.1719,18819.0
2022-03-22 15:45:00,197.42,197.74,197.39,197.66,29942.0,173.1894,173.4701,173.1631,173.3999,29942.0
2022-03-22 15:50:00,197.69,197.88,197.42,197.47,49111.0,173.4263,173.5929,173.1894,173.2333,49111.0
2022-03-22 15:55:00,197.49,197.53,197.12,197.45,82643.0,173.2508,173.2859,172.9262,173.2157,82643.0
2022-03-23 09:30:00,194.89,195.88,194.75,195.02,34196.0,170.9699,171.8384,170.8471,171.084,34196.0
2022-03-23 09:35:00,195.15,196.37,194.96,196.37,9647.0,171.198,172.2683,171.0313,172.2683,9647.0
2022-03-23 09:40:00,196.37,197.2,196.3,196.95,7779.0,172.2683,172.9964,172.2069,172.7771,7779.0
2022-03-23 09:45:00,196.94,197.0,196.34,196.65,10952.0,172.7683,172.821,172.242,172.5139,10952.0
2022-03-23 09:50:00,196.45,197.06,196.39,196.39,19676.0,172.3385,172.8736,172.2858,172.2858,19676.0
2022-03-23 09:55:00,196.49,196.76,196.34,196.34,4563.0,172.3735,172.6104,172.242,172.242,4563.0
2022-03-23 10:00:00,196.15,196.39,195.95,196.15,15744.0,172.0753,172.2858,171.8998,172.0753,15744.0
2022-03-23 10:05:00,196.16,196.32,196.0,196.15,6269.0,172.0841,172.2244,171.9437,172.0753,6269.0
2022-03-23 10:10:00,196.05,196.27,195.95,196.09,2536.0,171.9876,172.1805,171.8998,172.0226,2536.0
2022-03-23 10:15:00,196.38,196.53,196.18,196.36,6808.0,172.277,172.4086,172.1016,172.2595,6808.0
2022-03-23 10:20:00,196.13,196.34,196.06,196.25,4946.0,172.0577,172.242,171.9963,172.163,4946.0
2022-03-23 10:25:00,196.11,196.11,195.77,195.84,2207.0,172.0402,172.0402,171.7419,171.8033,2207.0
2022-03-23 10:30:00,195.77,196.1,195.77,195.98,4129.0,171.7419,172.0314,171.7419,171.9261,4129.0
2022-03-23 10:35:00,195.93,195.94,195.6,195.82,6426.0,171.8823,171.8911,171.5928,171.7858,6426.0
2022-03-23 10:40:00,195.81,195.95,195.53,195.53,5823.0,171.777,171.8998,171.5314,171.5314,5823.0
2022-03-23 10:45:00,195.54,195.54,195.11,195.27,7348.0,171.5401,171.5401,171.1629,171.3033,7348.0
2022-03-23 10:50:00,195.35,195.6,195.28,195.6,4367.0,171.3735,171.5928,171.3121,171.5928,4367.0
2022-03-23 10:55:00,195.59,195.59,195.2,195.35,2902.0,171.584,171.584,171.2419,171.3735,2902.0
2022-03-23 11:00:00,195.25,195.74,195.25,195.61,1888.0,171.2857,171.7156,171.2857,171.6016,1888.0
2022-03-23 11:05:00,195.62,195.72,195.43,195.43,3071.0,171.6103,171.6981,171.4436,171.4436,3071.0
2022-03-23 11:10:00,195.35,195.45,195.08,195.4,8420.0,171.3735,171.4612,171.1366,171.4173,8420.0
2022-03-23 11:15:00,195.5,195.61,195.3,195.3,3339.0,171.5051,171.6016,171.3296,171.3296,3339.0
2022-03-23 11:20:00,195.34,195.34,195.11,195.19,2804.0,171.3647,171.3647,171.1629,171.2331,2804.0
2022-03-23 11:25:00,195.36,195.45,195.26,195.42,3302.0,171.3822,171.4612,171.2945,171.4349,3302.0
2022-03-23 11:30:00,195.48,195.5,195.28,195.28,5305.0,171.4875,171.5051,171.3121,171.3121,5305.0
2022-03-23 11:35:00,195.29,195.41,195.25,195.25,1410.0,171.3208,171.4261,171.2857,171.2857,1410.0
2022-03-23 11:40:00,195.25,195.34,194.92,194.93,4116.0,171.2857,171.3647,170.9962,171.005,4116.0
2022-03-23 11:45:00,194.96,195.07,194.87,194.98,1894.0,171.0313,171.1278,170.9524,171.0489,1894.0
2022-03-23 11:50:00,194.96,195.03,194.81,195.03,3860.0,171.0313,171.0927,170.8997,171.0927,3860.0
2022-03-23 11:55:00,195.07,195.1,194.66,194.66,1000.0,171.1278,171.1542,170.7682,170.7682,1000.0
2022-03-23 12:00:00,194.66,194.91,194.61,194.63,3502.0,170.7682,170.9875,170.7243,170.7418,3502.0
2022-03-23 12:05:00,194.62,194.62,194.21,194.21,4214.0,170.7331,170.7331,170.3734,170.3734,4214.0
2022-03-23 12:10:00,194.21,194.21,193.88,194.03,4246.0,170.3734,170.3734,170.0839,170.2155,4246.0
2022-03-23 12:15:00,193.98,194.5,193.98,194.37,30391.0,170.1716,170.6278,170.1716,170.5137,30391.0
2022-03-23 12:20:00,194.41,194.48,194.36,194.39,2603.0,170.5488,170.6102,170.505,170.5313,2603.0
2022-03-23 12:25:00,194.37,194.45,194.23,194.3,3084.0,170.5137,170.5839,170.3909,170.4523,3084.0
2022-03-23 12:30:00,194.37,194.63,194.36,194.51,5769.0,170.5137,170.7418,170.505,170.6366,5769.0
2022-03-23 12:35:00,194.42,194.74,194.38,194.74,7151.0,170.5576,170.8383,170.5225,170.8383,7151.0
2022-03-23 12:40:00,194.75,194.83,194.58,194.58,5076.0,170.8471,170.9173,170.698,170.698,5076.0
2022-03-23 12:45:00,194.57,194.84,194.57,194.75,5535.0,170.6892,170.9261,170.6892,170.8471,5535.0
2022-03-23 12:50:00,194.75,194.88,194.69,194.87,12518.0,170.8471,170.9612,170.7945,170.9524,12518.0
2022-03-23 12:55:00,194.85,194.85,194.61,194.64,3042.0,170.9348,170.9348,170.7243,170.7506,3042.0
2022-03-23 13:00:00,194.69,194.69,194.41,194.45,6129.0,170.7945,170.7945,170.5488,170.5839,6129.0
2022-03-23 13:05:00,194.49,194.68,194.43,194.56,6185.0,170.619,170.7857,170.5664,170.6804,6185.0
2022-03-23 13:10:00,194.55,194.64,194.41,194.64,5906.0,170.6717,170.7506,170.5488,170.7506,5906.0
2022-03-23 13:15:00,194.71,194.71,194.24,194.63,8813.0,170.812,170.812,170.3997,170.7418,8813.0
2022-03-23 13:20:00,194.62,194.62,194.35,194.45,4615.0,170.7331,170.7331,170.4962,170.5839,4615.0
2022-03-23 13:25:00,194.43,194.45,194.17,194.17,4806.0,170.5664,170.5839,170.3383,170.3383,4806.0
2022-03-23 13:30:00,194.16,194.16,193.83,193.97,9063.0,170.3295,170.3295,170.04,170.1628,9063.0
2022-03-23 13:35:00,193.97,194.02,193.74,193.74,6579.0,170.1628,170.2067,169.9611,169.9611,6579.0
2022-03-23 13:40:00,193.71,193.75,193.28,193.28,4243.0,169.9348,169.9698,169.5575,169.5575,4243.0
2022-03-23 13:45:00,193.23,193.24,193.0,193.21,4342.0,169.5137,169.5224,169.3119,169.4961,4342.0
2022-03-23 13:50:00,193.3,193.58,193.24,193.58,7890.0,169.5751,169.8207,169.5224,169.8207,7890.0
2022-03-23 13:55:00,193.63,193.63,193.43,193.55,5416.0,169.8646,169.8646,169.6891,169.7944,5416.0
2022-03-23 14:00:00,193.56,193.71,193.51,193.63,4920.0,169.8032,169.9348,169.7593,169.8646,4920.0
2022-03-23 14:05:00,193.63,193.79,193.52,193.52,6819.0,169.8646,170.0049,169.7681,169.7681,6819.0
2022-03-23 14:10:00,193.58,193.58,193.31,193.41,4095.0,169.8207,169.8207,169.5838,169.6716,4095.0
2022-03-23 14:15:00,193.43,193.76,193.28,193.74,10570.0,169.6891,169.9786,169.5575,169.9611,10570.0
2022-03-23 14:20:00,193.71,193.87,193.49,193.49,6230.0,169.9348,170.0751,169.7418,169.7418,6230.0
2022-03-23 14:25:00,193.56,193.92,193.53,193.92,4230.0,169.8032,170.119,169.7768,170.119,4230.0
2022-03-23 14:30:00,193.89,194.06,193.85,193.91,4533.0,170.0927,170.2418,170.0576,170.1102,4533.0
2022-03-23 14:35:00,193.89,193.99,193.64,193.95,4724.0,170.0927,170.1804,169.8733,170.1453,4724.0
2022-03-23 14:40:00,194.02,194.03,193.9,193.95,3788.0,170.2067,170.2155,170.1014,170.1453,3788.0
2022-03-23 14:45:00,193.98,194.26,193.92,194.13,4323.0,170.1716,170.4172,170.119,170.3032,4323.0
2022-03-23 14:50:00,194.11,194.18,193.8,193.85,3988.0,170.2857,170.3471,170.0137,170.0576,3988.0
2022-03-23 14:55:00,193.91,193.97,193.68,193.68,6747.0,170.1102,170.1628,169.9084,169.9084,6747.0
2022-03-23 15:00:00,193.69,194.01,193.64,193.92,5091.0,169.9172,170.1979,169.8733,170.119,5091.0
2022-03-23 15:05:00,193.88,193.88,193.6,193.62,4364.0,170.0839,170.0839,169.8383,169.8558,4364.0
2022-03-23 15:10:00,193.64,193.94,193.61,193.84,9382.0,169.8733,170.1365,169.847,170.0488,9382.0
2022-03-23 15:15:00,193.87,194.05,193.81,193.88,10205.0,170.0751,170.233,170.0225,170.0839,10205.0
2022-03-23 15:20:00,193.85,194.22,193.84,194.09,10608.0,170.0576,170.3822,170.0488,170.2681,10608.0
2022-03-23 15:25:00,194.09,194.24,194.07,194.24,7749.0,170.2681,170.3997,170.2506,170.3997,7749.0
2022-03-23 15:30:00,194.24,194.26,193.77,193.77,16774.0,170.3997,170.4172,169.9874,169.9874,16774.0
2022-03-23 15:35:00,193.75,193.89,193.63,193.63,13957.0,169.9698,170.0927,169.8646,169.8646,13957.0
2022-03-23 15:40:00,193.62,193.63,193.36,193.62,11237.0,169.8558,169.8646,169.6277,169.8558,11237.0
2022-03-23 15:45:00,193.66,193.83,193.21,193.23,16315.0,169.8909,170.04,169.4961,169.5137,16315.0
2022-03-23 15:50:00,193.21,193.21,192.78,192.85,23246.0,169.4961,169.4961,169.1189,169.1803,23246.0
2022-03-23 15:55:00,192.92,193.23,192.61,192.63,86414.0,169.2417,169.5137,168.9698,168.9873,86414.0
2022-03-24 09:30:00,193.93,194.35,192.49,192.49,16756.0,170.1278,170.4962,168.8645,168.8645,16756.0
2022-03-24 09:35:00,192.6,192.67,192.15,192.49,10532.0,168.961,169.0224,168.5662,168.8645,10532.0
2022-03-24 09:40:00,192.16,193.21,192.06,193.09,8165.0,168.575,169.4961,168.4873,169.3909,8165.0
2022-03-24 09:45:00,193.16,193.92,193.06,193.49,7880.0,169.4523,170.119,169.3645,169.7418,7880.0
2022-03-24 09:50:00,193.47,194.08,193.46,194.06,5471.0,169.7242,170.2593,169.7154,170.2418,5471.0
2022-03-24 09:55:00,193.96,194.2,193.7,193.91,5385.0,170.1541,170.3646,169.926,170.1102,5385.0
2022-03-24 10:00:00,193.7,193.96,193.7,193.91,5368.0,169.926,170.1541,169.926,170.1102,5368.0
2022-03-24 10:05:00,193.9,194.13,193.89,193.89,13587.0,170.1014,170.3032,170.0927,170.0927,13587.0
2022-03-24 10:10:00,194.0,194.32,193.89,194.08,7104.0,170.1892,170.4699,170.0927,170.2593,7104.0
2022-03-24 10:15:00,194.11,194.23,193.76,193.88,6146.0,170.2857,170.3909,169.9786,170.0839,6146.0
2022-03-24 10:20:00,194.0,194.0,193.73,193.89,5888.0,170.1892,170.1892,169.9523,170.0927,5888.0
2022-03-24 10:25:00,193.86,193.99,193.54,193.82,6354.0,170.0663,170.1804,169.7856,170.0313,6354.0
2022-03-24 10:30:00,193.83,194.46,193.7,194.44,5309.0,170.04,170.5927,169.926,170.5752,5309.0
2022-03-24 10:35:00,194.39,194.39,193.74,193.79,4031.0,170.5313,170.5313,169.9611,170.0049,4031.0
2022-03-24 10:40:00,193.95,193.95,193.59,193.6,4708.0,170.1453,170.1453,169.8295,169.8383,4708.0
2022-03-24 10:45:00,193.74,194.06,193.69,193.75,4304.0,169.9611,170.2418,169.9172,169.9698,4304.0
2022-03-24 10:50:00,193.77,193.83,193.55,193.57,4462.0,169.9874,170.04,169.7944,169.8119,4462.0
2022-03-24 10:55:00,193.74,193.81,193.58,193.69,7066.0,169.9611,170.0225,169.8207,169.9172,7066.0
2022-03-24 11:00:00,193.7,194.19,193.68,193.9,7737.0,169.926,170.3558,169.9084,170.1014,7737.0
2022-03-24 11:05:00,194.01,194.14,193.76,193.88,4528.0,170.1979,170.312,169.9786,170.0839,4528.0
2022-03-24 11:10:00,193.9,194.55,193.9,194.36,4659.0,170.1014,170.6717,170.1014,170.505,4659.0
2022-03-24 11:15:00,194.35,194.35,194.16,194.28,3696.0,170.4962,170.4962,170.3295,170.4348,3696.0
2022-03-24 11:20:00,194.34,194.34,194.1,194.23,5565.0,170.4874,170.4874,170.2769,170.3909,5565.0
2022-03-24 11:25:00,194.23,194.62,194.14,194.32,8479.0,170.3909,170.7331,170.312,170.4699,8479.0
2022-03-24 11:30:00,194.38,194.38,194.25,194.27,5710.0,170.5225,170.5225,170.4085,170.426,5710.0
2022-03-24 11:35:00,194.26,194.38,194.21,194.34,2893.0,170.4172,170.5225,170.3734,170.4874,2893.0
2022-03-24 11:40:00,194.38,194.59,194.35,194.47,4827.0,170.5225,170.7067,170.4962,170.6015,4827.0
2022-03-24 11:45:00,194.45,194.45,194.31,194.35,2602.0,170.5839,170.5839,170.4611,170.4962,2602.0
2022-03-24 11:50:00,194.3,194.4,194.26,194.4,6541.0,170.4523,170.5401,170.4172,170.5401,6541.0
2022-03-24 11:55:00,194.38,194.66,194.29,194.32,4289.0,170.5225,170.7682,170.4436,170.4699,4289.0
2022-03-24 12:00:00,194.29,194.5,194.12,194.14,6834.0,170.4436,170.6278,170.2944,170.312,6834.0
2022-03-24 12:05:00,194.06,194.18,193.92,193.92,2211.0,170.2418,170.3471,170.119,170.119,2211.0
2022-03-24 12:10:00,194.01,194.1,193.97,193.99,2301.0,170.1979,170.2769,170.1628,170.1804,2301.0
2022-03-24 12:15:00,194.03,194.22,193.98,194.12,6162.0,170.2155,170.3822,170.1716,170.2944,6162.0
2022-03-24 12:20:00,194.14,194.33,194.14,194.2,2942.0,170.312,170.4787,170.312,170.3646,2942.0
2022-03-24 12:25:00,194.12,194.29,194.07,194.17,5735.0,170.2944,170.4436,170.2506,170.3383,5735.0
2022-03-24 12:30:00,194.22,194.22,193.91,193.91,10089.0,170.3822,170.3822,170.1102,170.1102,10089.0
2022-03-24 12:35:00,193.89,194.02,193.87,193.96,4652.0,170.0927,170.2067,170.0751,170.1541,4652.0
2022-03-24 12:40:00,193.96,194.01,193.67,193.67,5407.0,170.1541,170.1979,169.8997,169.8997,5407.0
2022-03-24 12:45:00,193.58,193.58,193.29,193.34,2311.0,169.8207,169.8207,169.5663,169.6102,2311.0
2022-03-24 12:50:00,193.36,193.48,193.31,193.43,3871.0,169.6277,169.733,169.5838,169.6891,3871.0
2022-03-24 12:55:00,193.39,193.48,193.38,193.45,1636.0,169.654,169.733,169.6453,169.7067,1636.0
2022-03-24 13:00:00,193.41,193.43,193.24,193.24,6636.0,169.6716,169.6891,169.5224,169.5224,6636.0
2022-03-24 13:05:00,193.32,193.44,193.24,193.24,3328.0,169.5926,169.6979,169.5224,169.5224,3328.0
2022-03-24 13:10:00,193.21,193.21,193.1,193.13,4047.0,169.4961,169.4961,169.3996,169.4259,4047.0
2022-03-24 13:15:00,193.09,193.18,193.09,193.18,500.0,169.3909,169.4698,169.3909,169.4698,500.0
2022-03-24 13:20:00,193.16,193.24,193.11,193.23,2870.0,169.4523,169.5224,169.4084,169.5137,2870.0
2022-03-24 13:25:00,193.28,193.38,193.28,193.36,1795.0,169.5575,169.6453,169.5575,169.6277,1795.0
2022-03-24 13:30:00,193.4,193.41,193.31,193.36,2268.0,169.6628,169.6716,169.5838,169.6277,2268.0
2022-03-24 13:35:00,193.37,193.4,193.13,193.19,2400.0,169.6365,169.6628,169.4259,169.4786,2400.0
2022-03-24 13:40:00,193.18,193.35,193.13,193.35,2878.0,169.4698,169.6189,169.4259,169.6189,2878.0
2022-03-24 13:45:00,193.35,193.44,193.32,193.38,1686.0,169.6189,169.6979,169.5926,169.6453,1686.0
2022-03-24 13:50:00,193.33,193.36,193.2,193.25,4680.0,169.6014,169.6277,169.4874,169.5312,4680.0
2022-03-24 13:55:00,193.18,193.23,193.0,193.0,2543.0,169.4698,169.5137,169.3119,169.3119,2543.0
2022-03-24 14:00:00,193.06,193.15,192.93,193.07,4355.0,169.3645,169.4435,169.2505,169.3733,4355.0
2022-03-24 14:05:00,193.06,193.12,192.92,193.0,5616.0,169.3645,169.4172,169.2417,169.3119,5616.0
2022-03-24 14:10:00,192.93,193.05,192.77,193.03,2341.0,169.2505,169.3558,169.1101,169.3382,2341.0
2022-03-24 14:15:00,193.02,193.14,193.01,193.07,4404.0,169.3294,169.4347,169.3207,169.3733,4404.0
2022-03-24 14:20:00,193.03,193.03,192.81,192.87,2255.0,169.3382,169.3382,169.1452,169.1979,2255.0
2022-03-24 14:25:00,192.92,192.94,192.75,192.79,3558.0,169.2417,169.2593,169.0926,169.1277,3558.0
2022-03-24 14:30:00,192.79,192.83,192.71,192.71,4417.0,169.1277,169.1628,169.0575,169.0575,4417.0
2022-03-24 14:35:00,192.63,192.77,192.5,192.77,5492.0,168.9873,169.1101,168.8733,169.1101,5492.0
2022-03-24 14:40:00,192.77,192.83,192.64,192.64,3505.0,169.1101,169.1628,168.9961,168.9961,3505.0
2022-03-24 14:45:00,192.6,192.61,192.28,192.34,3672.0,168.961,168.9698,168.6803,168.7329,3672.0
2022-03-24 14:50:00,192.31,192.59,192.3,192.49,3601.0,168.7066,168.9522,168.6978,168.8645,3601.0
2022-03-24 14:55:00,192.5,192.51,192.34,192.41,5220.0,168.8733,168.882,168.7329,168.7943,5220.0
2022-03-24 15:00:00,192.43,192.44,192.21,192.24,10840.0,168.8119,168.8206,168.6189,168.6452,10840.0
2022-03-24 15:05:00,192.26,192.5,192.23,192.5,9430.0,168.6627,168.8733,168.6364,168.8733,9430.0
2022-03-24 15:10:00,192.5,192.72,192.5,192.63,7372.0,168.8733,169.0663,168.8733,168.9873,7372.0
2022-03-24 15:15:00,192.63,192.65,192.47,192.61,16930.0,168.9873,169.0049,168.8469,168.9698,16930.0
2022-03-24 15:20:00,192.64,192.7,192.52,192.66,18525.0,168.9961,169.0487,168.8908,169.0136,18525.0
2022-03-24 15:25:00,192.68,192.82,192.62,192.76,26641.0,169.0312,169.154,168.9785,169.1014,26641.0
2022-03-24 15:30:00,192.77,192.77,192.54,192.68,20958.0,169.1101,169.1101,168.9084,169.0312,20958.0
2022-03-24 15:35:00,192.72,192.76,192.52,192.52,17841.0,169.0663,169.1014,168.8908,168.8908,17841.0
2022-03-24 15:40:00,192.53,192.61,192.44,192.56,17536.0,168.8996,168.9698,168.8206,168.9259,17536.0
2022-03-24 15:45:00,192.49,192.68,192.49,192.6,24622.0,168.8645,169.0312,168.8645,168.961,24622.0
2022-03-24 15:50:00,192.62,193.18,192.56,193.04,33756.0,168.9785,169.4698,168.9259,169.347,33756.0
2022-03-24 15:55:00,193.03,193.29,192.94,193.26,54771.0,169.3382,169.5663,169.2593,169.54,54771.0
2022-03-25 09:30:00,193.65,194.01,193.26,193.86,19642.0,169.8821,170.1979,169.54,170.0663,19642.0
2022-03-25 09:35:00,194.1,194.7,193.89,194.45,11919.0,170.2769,170.8032,170.0927,170.5839,11919.0
2022-03-25 09:40:00,194.36,195.25,194.06,194.84,17643.0,170.505,171.2857,170.2418,170.9261,17643.0
2022-03-25 09:45:00,194.6,195.34,194.55,195.33,14198.0,170.7155,171.3647,170.6717,171.3559,14198.0
2022-03-25 09:50:00,195.25,195.65,194.99,195.42,11656.0,171.2857,171.6366,171.0577,171.4349,11656.0
2022-03-25 09:55:00,195.45,195.9,195.26,195.56,9272.0,171.4612,171.856,171.2945,171.5577,9272.0
2022-03-25 10:00:00,195.54,195.6,195.18,195.53,15217.0,171.5401,171.5928,171.2243,171.5314,15217.0
2022-03-25 10:05:00,195.43,195.7,195.23,195.7,16852.0,171.4436,171.6805,171.2682,171.6805,16852.0
2022-03-25 10:10:00,195.58,195.82,195.49,195.78,8315.0,171.5752,171.7858,171.4963,171.7507,8315.0
2022-03-25 10:15:00,195.75,196.35,194.95,196.15,54836.0,171.7244,172.2507,171.0226,172.0753,54836.0
2022-03-25 10:20:00,196.24,196.24,195.93,195.94,11804.0,172.1542,172.1542,171.8823,171.8911,11804.0
2022-03-25 10:25:00,195.87,196.17,195.81,196.08,4722.0,171.8296,172.0928,171.777,172.0139,4722.0
2022-03-25 10:30:00,196.13,196.26,195.93,196.26,7994.0,172.0577,172.1718,171.8823,172.1718,7994.0
2022-03-25 10:35:00,196.29,196.46,196.19,196.35,8199.0,172.1981,172.3472,172.1104,172.2507,8199.0
2022-03-25 10:40:00,196.36,196.78,196.36,196.72,6259.0,172.2595,172.628,172.2595,172.5753,6259.0
2022-03-25 10:45:00,196.82,196.91,196.55,196.63,4408.0,172.663,172.742,172.4262,172.4964,4408.0
2022-03-25 10:50:00,196.62,196.83,196.57,196.81,6899.0,172.4876,172.6718,172.4437,172.6543,6899.0
2022-03-25 10:55:00,196.83,197.38,196.8,197.23,8286.0,172.6718,173.1543,172.6455,173.0227,8286.0
2022-03-25 11:00:00,197.28,197.41,197.03,197.12,7717.0,173.0666,173.1806,172.8473,172.9262,7717.0
2022-03-25 11:05:00,197.02,197.21,196.85,196.85,7303.0,172.8385,173.0052,172.6894,172.6894,7303.0
2022-03-25 11:10:00,196.92,196.97,196.25,196.58,5099.0,172.7508,172.7946,172.163,172.4525,5099.0
2022-03-25 11:15:00,196.54,196.57,196.4,196.44,6554.0,172.4174,172.4437,172.2946,172.3297,6554.0
2022-03-25 11:20:00,196.44,196.56,196.1,196.15,7531.0,172.3297,172.435,172.0314,172.0753,7531.0
2022-03-25 11:25:00,196.09,196.1,195.5,195.98,6072.0,172.0226,172.0314,171.5051,171.9261,6072.0
2022-03-25 11:30:00,195.9,196.18,195.85,196.06,6515.0,171.856,172.1016,171.8121,171.9963,6515.0
2022-03-25 11:35:00,196.08,196.21,195.98,196.12,7595.0,172.0139,172.1279,171.9261,172.049,7595.0
2022-03-25 11:40:00,196.19,196.75,196.19,196.45,4343.0,172.1104,172.6016,172.1104,172.3385,4343.0
2022-03-25 11:45:00,196.37,196.37,195.91,195.98,3711.0,172.2683,172.2683,171.8647,171.9261,3711.0
2022-03-25 11:50:00,195.99,196.27,195.96,195.99,7279.0,171.9349,172.1805,171.9086,171.9349,7279.0
2022-03-25 11:55:00,196.01,196.03,195.79,195.91,8571.0,171.9525,171.97,171.7595,171.8647,8571.0
2022-03-25 12:00:00,195.87,195.99,195.77,195.84,6914.0,171.8296,171.9349,171.7419,171.8033,6914.0
2022-03-25 12:05:00,195.94,196.09,195.94,195.99,3709.0,171.8911,172.0226,171.8911,171.9349,3709.0
2022-03-25 12:10:00,195.99,196.11,195.96,196.11,3825.0,171.9349,172.0402,171.9086,172.0402,3825.0
2022-03-25 12:15:00,196.13,196.15,195.96,196.04,5913.0,172.0577,172.0753,171.9086,171.9788,5913.0
2022-03-25 12:20:00,196.02,196.17,195.99,196.06,3922.0,171.9612,172.0928,171.9349,171.9963,3922.0
2022-03-25 12:25:00,196.09,196.11,195.75,195.85,8910.0,172.0226,172.0402,171.7244,171.8121,8910.0
2022-03-25 12:30:00,195.84,196.03,195.73,195.97,4305.0,171.8033,171.97,171.7068,171.9174,4305.0
2022-03-25 12:35:00,195.92,195.92,195.67,195.79,4160.0,171.8735,171.8735,171.6542,171.7595,4160.0
2022-03-25 12:40:00,195.82,195.86,195.6,195.82,7196.0,171.7858,171.8209,171.5928,171.7858,7196.0
2022-03-25 12:45:00,195.79,196.24,195.76,196.24,6260.0,171.7595,172.1542,171.7331,172.1542,6260.0
2022-03-25 12:50:00,196.33,196.38,196.08,196.3,13959.0,172.2332,172.277,172.0139,172.2069,13959.0
2022-03-25 12:55:00,196.24,196.24,195.96,196.01,7135.0,172.1542,172.1542,171.9086,171.9525,7135.0
2022-03-25 13:00:00,196.0,196.11,195.69,195.77,7166.0,171.9437,172.0402,171.6717,171.7419,7166.0
2022-03-25 13:05:00,195.76,195.93,195.73,195.87,5692.0,171.7331,171.8823,171.7068,171.8296,5692.0
2022-03-25 13:10:00,195.8,195.84,195.71,195.79,6855.0,171.7682,171.8033,171.6893,171.7595,6855.0
2022-03-25 13:15:00,195.77,195.82,195.64,195.75,9113.0,171.7419,171.7858,171.6279,171.7244,9113.0
2022-03-25 13:20:00,195.67,195.81,195.24,195.3,7460.0,171.6542,171.777,171.277,171.3296,7460.0
2022-03-25 13:25:00,195.34,195.45,195.33,195.41,8820.0,171.3647,171.4612,171.3559,171.4261,8820.0
2022-03-25 13:30:00,195.42,195.75,195.42,195.75,5532.0,171.4349,171.7244,171.4349,171.7244,5532.0
2022-03-25 13:35:00,195.7,195.84,195.7,195.81,5592.0,171.6805,171.8033,171.6805,171.777,5592.0
2022-03-25 13:40:00,195.84,195.89,195.73,195.88,5426.0,171.8033,171.8472,171.7068,171.8384,5426.0
2022-03-25 13:45:00,195.87,196.03,195.85,196.0,3938.0,171.8296,171.97,171.8121,171.9437,3938.0
2022-03-25 13:50:00,196.02,196.09,195.88,195.91,2900.0,171.9612,172.0226,171.8384,171.8647,2900.0
2022-03-25 13:55:00,195.91,196.02,195.9,196.02,9897.0,171.8647,171.9612,171.856,171.9612,9897.0
2022-03-25 14:00:00,196.02,196.44,196.0,196.4,9682.0,171.9612,172.3297,171.9437,172.2946,9682.0
2022-03-25 14:05:00,196.4,196.4,196.16,196.32,4722.0,172.2946,172.2946,172.0841,172.2244,4722.0
2022-03-25 14:10:00,196.35,196.35,196.18,196.24,2500.0,172.2507,172.2507,172.1016,172.1542,2500.0
2022-03-25 14:15:00,196.24,196.33,196.11,196.12,5304.0,172.1542,172.2332,172.0402,172.049,5304.0
2022-03-25 14:20:00,196.17,196.39,196.17,196.31,7279.0,172.0928,172.2858,172.0928,172.2156,7279.0
2022-03-25 14:25:00,196.34,196.35,196.1,196.2,4705.0,172.242,172.2507,172.0314,172.1191,4705.0
2022-03-25 14:30:00,196.18,196.28,196.13,196.21,7081.0,172.1016,172.1893,172.0577,172.1279,7081.0
2022-03-25 14:35:00,196.15,196.17,196.02,196.12,4491.0,172.0753,172.0928,171.9612,172.049,4491.0
2022-03-25 14:40:00,196.08,196.17,195.99,196.16,6848.0,172.0139,172.0928,171.9349,172.0841,6848.0
2022-03-25 14:45:00,196.19,196.2,196.03,196.17,5241.0,172.1104,172.1191,171.97,172.0928,5241.0
2022-03-25 14:50:00,196.17,196.22,196.08,196.1,4091.0,172.0928,172.1367,172.0139,172.0314,4091.0
2022-03-25 14:55:00,196.09,196.12,195.88,195.88,7397.0,172.0226,172.049,171.8384,171.8384,7397.0
2022-03-25 15:00:00,195.89,195.93,195.66,195.75,6834.0,171.8472,171.8823,171.6454,171.7244,6834.0
2022-03-25 15:05:00,195.71,195.92,195.65,195.7,7341.0,171.6893,171.8735,171.6366,171.6805,7341.0
2022-03-25 15:10:00,195.73,196.0,195.73,195.86,5436.0,171.7068,171.9437,171.7068,171.8209,5436.0
2022-03-25 15:15:00,195.9,196.02,195.69,195.85,8900.0,171.856,171.9612,171.6717,171.8121,8900.0
2022-03-25 15:20:00,195.78,195.82,195.68,195.76,9824.0,171.7507,171.7858,171.663,171.7331,9824.0
2022-03-25 15:25:00,195.74,195.89,195.58,195.62,5662.0,171.7156,171.8472,171.5752,171.6103,5662.0
2022-03-25 15:30:00,195.65,195.76,195.55,195.64,10777.0,171.6366,171.7331,171.5489,171.6279,10777.0
2022-03-25 15:35:00,195.62,195.88,195.6,195.68,13817.0,171.6103,171.8384,171.5928,171.663,13817.0
2022-03-25 15:40:00,195.75,196.26,195.73,196.04,13109.0,171.7244,172.1718,171.7068,171.9788,13109.0
2022-03-25 15:45:00,196.03,196.34,196.03,196.3,19285.0,171.97,172.242,171.97,172.2069,19285.0
2022-03-25 15:50:00,196.28,196.54,196.19,196.51,28063.0,172.1893,172.4174,172.1104,172.3911,28063.0
2022-03-25 15:55:00,196.56,196.63,196.33,196.47,55108.0,172.435,172.4964,172.2332,172.356,55108.0
2022-03-28 09:30:00,194.74,195.1,192.78,192.78,33025.0,170.8383,171.1542,169.1189,169.1189,33025.0
2022-03-28 09:35:00,192.63,193.02,191.75,191.97,15923.0,168.9873,169.3294,168.2153,168.4083,15923.0
2022-03-28 09:40:00,191.85,192.83,191.56,192.58,12583.0,168.303,169.1628,168.0486,168.9434,12583.0
2022-03-28 09:45:00,192.27,192.97,192.03,192.73,15738.0,168.6715,169.2856,168.461,169.075,15738.0
2022-03-28 09:50:00,192.76,193.26,192.55,193.09,12090.0,169.1014,169.54,168.9171,169.3909,12090.0
2022-03-28 09:55:00,193.08,193.3,192.61,193.3,17527.0,169.3821,169.5751,168.9698,169.5751,17527.0
2022-03-28 10:00:00,193.14,193.43,192.84,193.43,10437.0,169.4347,169.6891,169.1715,169.6891,10437.0
2022-03-28 10:05:00,193.45,193.76,193.29,193.47,13452.0,169.7067,169.9786,169.5663,169.7242,13452.0
2022-03-28 10:10:00,193.4,193.51,193.07,193.43,12609.0,169.6628,169.7593,169.3733,169.6891,12609.0
2022-03-28 10:15:00,193.44,193.64,193.24,193.24,8207.0,169.6979,169.8733,169.5224,169.5224,8207.0
2022-03-28 10:20:00,193.11,193.68,192.8,193.68,19389.0,169.4084,169.9084,169.1364,169.9084,19389.0
2022-03-28 10:25:00,193.71,193.99,193.51,193.95,11037.0,169.9348,170.1804,169.7593,170.1453,11037.0
2022-03-28 10:30:00,193.95,193.98,193.43,193.43,5469.0,170.1453,170.1716,169.6891,169.6891,5469.0
2022-03-28 10:35:00,193.56,193.64,193.27,193.3,11005.0,169.8032,169.8733,169.5488,169.5751,11005.0
2022-03-28 10:40:00,193.25,193.45,193.06,193.34,6434.0,169.5312,169.7067,169.3645,169.6102,6434.0
2022-03-28 10:45:00,193.42,193.42,193.13,193.13,8127.0,169.6803,169.6803,169.4259,169.4259,8127.0
2022-03-28 10:50:00,193.06,193.31,192.69,192.86,21372.0,169.3645,169.5838,169.0399,169.1891,21372.0
2022-03-28 10:55:00,192.91,193.17,192.46,192.5,12660.0,169.2329,169.461,168.8382,168.8733,12660.0
2022-03-28 11:00:00,192.56,192.78,192.19,192.77,10383.0,168.9259,169.1189,168.6013,169.1101,10383.0
2022-03-28 11:05:00,192.66,192.66,192.35,192.59,13865.0,169.0136,169.0136,168.7417,168.9522,13865.0
2022-03-28 11:10:00,192.54,192.81,192.54,192.81,14154.0,168.9084,169.1452,168.9084,169.1452,14154.0
2022-03-28 11:15:00,192.8,193.0,192.62,192.65,52497.0,169.1364,169.3119,168.9785,169.0049,52497.0
2022-03-28 11:20:00,192.65,192.77,192.58,192.77,5524.0,169.0049,169.1101,168.9434,169.1101,5524.0
2022-03-28 11:25:00,192.77,192.89,192.4,192.87,7122.0,169.1101,169.2154,168.7855,169.1979,7122.0
2022-03-28 11:30:00,192.87,192.9,192.58,192.71,4928.0,169.1979,169.2242,168.9434,169.0575,4928.0
2022-03-28 11:35:00,192.73,192.85,192.61,192.81,7223.0,169.075,169.1803,168.9698,169.1452,7223.0
2022-03-28 11:40:00,192.83,192.9,192.66,192.8,7075.0,169.1628,169.2242,169.0136,169.1364,7075.0
2022-03-28 11:45:00,192.75,192.76,192.06,192.06,12540.0,169.0926,169.1014,168.4873,168.4873,12540.0
2022-03-28 11:50:00,192.07,192.59,192.07,192.57,7595.0,168.496,168.9522,168.496,168.9347,7595.0
2022-03-28 11:55:00,192.49,192.6,192.49,192.54,4662.0,168.8645,168.961,168.8645,168.9084,4662.0
2022-03-28 12:00:00,192.58,192.74,192.58,192.73,4020.0,168.9434,169.0838,168.9434,169.075,4020.0
2022-03-28 12:05:00,192.79,192.81,192.49,192.5,3382.0,169.1277,169.1452,168.8645,168.8733,3382.0
2022-03-28 12:10:00,192.45,192.59,192.33,192.55,6764.0,168.8294,168.9522,168.7241,168.9171,6764.0
2022-03-28 12:15:00,192.58,192.6,192.27,192.37,7288.0,168.9434,168.961,168.6715,168.7592,7288.0
2022-03-28 12:20:00,192.43,192.58,192.37,192.52,3700.0,168.8119,168.9434,168.7592,168.8908,3700.0
2022-03-28 12:25:00,192.59,192.76,192.45,192.51,3917.0,168.9522,169.1014,168.8294,168.882,3917.0
2022-03-28 12:30:00,192.55,192.61,192.45,192.55,6972.0,168.9171,168.9698,168.8294,168.9171,6972.0
2022-03-28 12:35:00,192.69,192.76,192.59,192.76,5798.0,169.0399,169.1014,168.9522,169.1014,5798.0
2022-03-28 12:40:00,192.81,192.86,192.65,192.77,5364.0,169.1452,169.1891,169.0049,169.1101,5364.0
2022-03-28 12:45:00,192.69,192.84,192.65,192.84,3739.0,169.0399,169.1715,169.0049,169.1715,3739.0
2022-03-28 12:50:00,192.84,193.24,192.81,193.2,16402.0,169.1715,169.5224,169.1452,169.4874,16402.0
2022-03-28 12:55:00,193.23,193.27,193.0,193.08,3708.0,169.5137,169.5488,169.3119,169.3821,3708.0
2022-03-28 13:00:00,193.11,193.13,192.93,192.95,4437.0,169.4084,169.4259,169.2505,169.268,4437.0
2022-03-28 13:05:00,192.95,192.96,192.66,192.71,8447.0,169.268,169.2768,169.0136,169.0575,8447.0
2022-03-28 13:10:00,192.69,192.78,192.68,192.78,5559.0,169.0399,169.1189,169.0312,169.1189,5559.0
2022-03-28 13:15:00,192.82,192.97,192.77,192.94,4379.0,169.154,169.2856,169.1101,169.2593,4379.0
2022-03-28 13:20:00,192.96,192.96,192.66,192.85,6349.0,169.2768,169.2768,169.0136,169.1803,6349.0
2022-03-28 13:25:00,192.84,193.08,192.78,192.98,6891.0,169.1715,169.3821,169.1189,169.2944,6891.0
2022-03-28 13:30:00,192.96,193.04,192.86,192.94,5720.0,169.2768,169.347,169.1891,169.2593,5720.0
2022-03-28 13:35:00,192.9,192.96,192.79,192.86,3361.0,169.2242,169.2768,169.1277,169.1891,3361.0
2022-03-28 13:40:00,192.89,192.91,192.68,192.86,10097.0,169.2154,169.2329,169.0312,169.1891,10097.0
2022-03-28 13:45:00,192.9,192.93,192.46,192.51,4752.0,169.2242,169.2505,168.8382,168.882,4752.0
2022-03-28 13:50:00,192.57,192.79,192.56,192.67,6875.0,168.9347,169.1277,168.9259,169.0224,6875.0
2022-03-28 13:55:00,192.69,192.83,192.61,192.69,5848.0,169.0399,169.1628,168.9698,169.0399,5848.0
2022-03-28 14:00:00,192.73,192.9,192.72,192.84,10694.0,169.075,169.2242,169.0663,169.1715,10694.0
2022-03-28 14:05:00,192.81,193.05,192.79,193.02,9103.0,169.1452,169.3558,169.1277,169.3294,9103.0
2022-03-28 14:10:00,192.97,193.13,192.91,193.12,6325.0,169.2856,169.4259,169.2329,169.4172,6325.0
2022-03-28 14:15:00,193.07,193.24,192.93,192.98,5186.0,169.3733,169.5224,169.2505,169.2944,5186.0
2022-03-28 14:20:00,193.01,193.06,192.9,192.9,5689.0,169.3207,169.3645,169.2242,169.2242,5689.0
2022-03-28 14:25:00,192.91,193.04,192.79,192.93,6332.0,169.2329,169.347,169.1277,169.2505,6332.0
2022-03-28 14:30:00,192.89,193.11,192.89,193.11,6097.0,169.2154,169.4084,169.2154,169.4084,6097.0
2022-03-28 14:35:00,193.14,193.16,193.01,193.07,4413.0,169.4347,169.4523,169.3207,169.3733,4413.0
2022-03-28 14:40:00,193.06,193.48,193.06,193.31,10421.0,169.3645,169.733,169.3645,169.5838,10421.0
2022-03-28 14:45:00,193.36,193.52,193.32,193.5,4874.0,169.6277,169.7681,169.5926,169.7505,4874.0
2022-03-28 14:50:00,193.52,193.82,193.52,193.82,6101.0,169.7681,170.0313,169.7681,170.0313,6101.0
2022-03-28 14:55:00,193.8,193.85,193.69,193.81,8885.0,170.0137,170.0576,169.9172,170.0225,8885.0
2022-03-28 15:00:00,193.81,193.83,193.56,193.61,7065.0,170.0225,170.04,169.8032,169.847,7065.0
2022-03-28 15:05:00,193.62,193.66,193.54,193.61,6953.0,169.8558,169.8909,169.7856,169.847,6953.0
2022-03-28 15:10:00,193.57,193.86,193.57,193.83,7345.0,169.8119,170.0663,169.8119,170.04,7345.0
2022-03-28 15:15:00,193.84,193.91,193.77,193.79,8835.0,170.0488,170.1102,169.9874,170.0049,8835.0
2022-03-28 15:20:00,193.78,193.95,193.74,193.95,7891.0,169.9962,170.1453,169.9611,170.1453,7891.0
2022-03-28 15:25:00,194.01,194.1,193.95,194.0,8106.0,170.1979,170.2769,170.1453,170.1892,8106.0
2022-03-28 15:30:00,193.88,193.89,193.69,193.85,8150.0,170.0839,170.0927,169.9172,170.0576,8150.0
2022-03-28 15:35:00,193.83,193.89,193.69,193.73,12156.0,170.04,170.0927,169.9172,169.9523,12156.0
2022-03-28 15:40:00,193.68,194.03,193.67,194.03,12351.0,169.9084,170.2155,169.8997,170.2155,12351.0
2022-03-28 15:45:00,194.03,194.34,194.0,194.32,23314.0,170.2155,170.4874,170.1892,170.4699,23314.0
2022-03-28 15:50:00,194.25,194.26,193.96,194.2,30099.0,170.4085,170.4172,170.1541,170.3646,30099.0
2022-03-28 15:55:00,194.16,194.77,194.15,194.71,68474.0,170.3295,170.8647,170.3208,170.812,68474.0
2022-03-29 09:30:00,197.9,198.98,197.32,197.82,43019.0,173.6105,174.5579,173.1017,173.5403,43019.0
2022-03-29 09:35:00,198.17,198.5,197.53,197.84,7407.0,173.8474,174.1368,173.2859,173.5579,7407.0
2022-03-29 09:40:00,197.96,197.99,197.16,197.5,3526.0,173.6631,173.6894,172.9613,173.2596,3526.0
2022-03-29 09:45:00,197.74,197.74,196.41,196.5,3386.0,173.4701,173.4701,172.3034,172.3823,3386.0
2022-03-29 09:50:00,196.47,196.57,195.5,195.82,14425.0,172.356,172.4437,171.5051,171.7858,14425.0
2022-03-29 09:55:00,195.88,195.92,195.54,195.62,6302.0,171.8384,171.8735,171.5401,171.6103,6302.0
2022-03-29 10:00:00,195.65,195.69,195.0,195.24,10302.0,171.6366,171.6717,171.0664,171.277,10302.0
2022-03-29 10:05:00,195.34,195.75,194.95,195.72,7866.0,171.3647,171.7244,171.0226,171.6981,7866.0
2022-03-29 10:10:00,195.72,195.75,195.28,195.55,11657.0,171.6981,171.7244,171.3121,171.5489,11657.0
2022-03-29 10:15:00,195.53,195.77,195.24,195.39,5268.0,171.5314,171.7419,171.277,171.4086,5268.0
2022-03-29 10:20:00,195.53,195.81,195.33,195.73,9582.0,171.5314,171.777,171.3559,171.7068,9582.0
2022-03-29 10:25:00,195.74,195.91,195.7,195.91,2526.0,171.7156,171.8647,171.6805,171.8647,2526.0
2022-03-29 10:30:00,195.99,196.28,195.79,196.25,9589.0,171.9349,172.1893,171.7595,172.163,9589.0
2022-03-29 10:35:00,196.27,196.31,195.97,196.16,8017.0,172.1805,172.2156,171.9174,172.0841,8017.0
2022-03-29 10:40:00,196.35,196.43,195.85,195.94,7201.0,172.2507,172.3209,171.8121,171.8911,7201.0
2022-03-29 10:45:00,196.01,196.09,195.36,195.36,4410.0,171.9525,172.0226,171.3822,171.3822,4410.0
2022-03-29 10:50:00,195.71,195.85,195.48,195.85,4304.0,171.6893,171.8121,171.4875,171.8121,4304.0
2022-03-29 10:55:00,195.78,195.97,195.76,195.88,3836.0,171.7507,171.9174,171.7331,171.8384,3836.0
2022-03-29 11:00:00,195.75,196.16,195.75,196.16,2579.0,171.7244,172.0841,171.7244,172.0841,2579.0
2022-03-29 11:05:00,196.02,196.22,195.91,196.22,5954.0,171.9612,172.1367,171.8647,172.1367,5954.0
2022-03-29 11:10:00,196.15,196.17,195.5,195.52,6986.0,172.0753,172.0928,171.5051,171.5226,6986.0
2022-03-29 11:15:00,195.47,195.63,195.15,195.15,4319.0,171.4787,171.6191,171.198,171.198,4319.0
2022-03-29 11:20:00,195.23,195.26,195.12,195.26,3666.0,171.2682,171.2945,171.1717,171.2945,3666.0
2022-03-29 11:25:00,195.39,195.62,195.28,195.38,2375.0,171.4086,171.6103,171.3121,171.3998,2375.0
2022-03-29 11:30:00,195.56,195.66,195.45,195.56,3409.0,171.5577,171.6454,171.4612,171.5577,3409.0
2022-03-29 11:35:00,195.61,195.61,195.41,195.41,1286.0,171.6016,171.6016,171.4261,171.4261,1286.0
2022-03-29 11:40:00,195.48,195.59,195.4,195.52,3978.0,171.4875,171.584,171.4173,171.5226,3978.0
2022-03-29 11:45:00,195.56,195.77,195.56,195.72,2470.0,171.5577,171.7419,171.5577,171.6981,2470.0
2022-03-29 11:50:00,195.68,195.76,195.5,195.52,2225.0,171.663,171.7331,171.5051,171.5226,2225.0
2022-03-29 11:55:00,195.53,195.64,195.36,195.36,2845.0,171.5314,171.6279,171.3822,171.3822,2845.0
2022-03-29 12:00:00,195.34,195.51,195.3,195.5,5518.0,171.3647,171.5138,171.3296,171.5051,5518.0
2022-03-29 12:05:00,195.33,195.4,195.04,195.05,5933.0,171.3559,171.4173,171.1015,171.1103,5933.0
2022-03-29 12:10:00,195.0,195.01,194.88,195.01,3132.0,171.0664,171.0752,170.9612,171.0752,3132.0
2022-03-29 12:15:00,194.96,195.02,194.83,194.85,3547.0,171.0313,171.084,170.9173,170.9348,3547.0
2022-03-29 12:20:00,194.81,194.96,194.73,194.96,2884.0,170.8997,171.0313,170.8296,171.0313,2884.0
2022-03-29 12:25:00,194.93,195.02,194.81,194.95,3829.0,171.005,171.084,170.8997,171.0226,3829.0
2022-03-29 12:30:00,194.86,194.89,194.19,194.36,6857.0,170.9436,170.9699,170.3558,170.505,6857.0
2022-03-29 12:35:00,194.25,194.34,194.08,194.12,10822.0,170.4085,170.4874,170.2593,170.2944,10822.0
2022-03-29 12:40:00,194.29,194.31,194.15,194.15,3777.0,170.4436,170.4611,170.3208,170.3208,3777.0
2022-03-29 12:45:00,194.23,194.24,193.98,194.13,6603.0,170.3909,170.3997,170.1716,170.3032,6603.0
2022-03-29 12:50:00,194.16,194.16,193.82,193.94,2580.0,170.3295,170.3295,170.0313,170.1365,2580.0
2022-03-29 12:55:00,193.81,193.89,193.46,193.52,4631.0,170.0225,170.0927,169.7154,169.7681,4631.0
2022-03-29 13:00:00,193.49,193.65,193.41,193.63,5525.0,169.7418,169.8821,169.6716,169.8646,5525.0
2022-03-29 13:05:00,193.64,193.73,193.53,193.53,2780.0,169.8733,169.9523,169.7768,169.7768,2780.0
2022-03-29 13:10:00,193.6,193.79,193.39,193.77,4049.0,169.8383,170.0049,169.654,169.9874,4049.0
2022-03-29 13:15:00,193.91,194.01,193.86,193.93,5123.0,170.1102,170.1979,170.0663,170.1278,5123.0
2022-03-29 13:20:00,193.84,193.86,193.75,193.79,2249.0,170.0488,170.0663,169.9698,170.0049,2249.0
2022-03-29 13:25:00,193.85,193.93,193.64,193.93,6629.0,170.0576,170.1278,169.8733,170.1278,6629.0
2022-03-29 13:30:00,193.9,193.9,193.71,193.84,4785.0,170.1014,170.1014,169.9348,170.0488,4785.0
2022-03-29 13:35:00,193.79,194.18,193.79,194.17,3318.0,170.0049,170.3471,170.0049,170.3383,3318.0
2022-03-29 13:40:00,194.13,194.26,194.11,194.23,2394.0,170.3032,170.4172,170.2857,170.3909,2394.0
2022-03-29 13:45:00,194.26,194.41,194.22,194.28,9505.0,170.4172,170.5488,170.3822,170.4348,9505.0
2022-03-29 13:50:00,194.27,194.27,194.05,194.17,4063.0,170.426,170.426,170.233,170.3383,4063.0
2022-03-29 13:55:00,194.19,194.2,194.04,194.13,6982.0,170.3558,170.3646,170.2243,170.3032,6982.0
2022-03-29 14:00:00,194.12,194.22,194.08,194.2,9404.0,170.2944,170.3822,170.2593,170.3646,9404.0
2022-03-29 14:05:00,194.2,194.32,194.05,194.13,6465.0,170.3646,170.4699,170.233,170.3032,6465.0
2022-03-29 14:10:00,194.15,194.27,194.04,194.08,5055.0,170.3208,170.426,170.2243,170.2593,5055.0
2022-03-29 14:15:00,194.05,194.05,193.79,193.84,10089.0,170.233,170.233,170.0049,170.0488,10089.0
2022-03-29 14:20:00,193.84,193.86,193.73,193.81,8556.0,170.0488,170.0663,169.9523,170.0225,8556.0
2022-03-29 14:25:00,193.73,193.99,193.7,193.98,4856.0,169.9523,170.1804,169.926,170.1716,4856.0
2022-03-29 14:30:00,193.99,194.24,193.96,194.22,8604.0,170.1804,170.3997,170.1541,170.3822,8604.0
2022-03-29 14:35:00,194.19,194.24,193.99,193.99,4591.0,170.3558,170.3997,170.1804,170.1804,4591.0
2022-03-29 14:40:00,193.95,194.12,193.95,194.06,7239.0,170.1453,170.2944,170.1453,170.2418,7239.0
2022-03-29 14:45:00,194.08,194.18,194.04,194.04,4916.0,170.2593,170.3471,170.2243,170.2243,4916.0
2022-03-29 14:50:00,193.83,193.96,193.81,193.92,6736.0,170.04,170.1541,170.0225,170.119,6736.0
2022-03-29 14:55:00,193.95,194.03,193.86,194.01,8023.0,170.1453,170.2155,170.0663,170.1979,8023.0
2022-03-29 15:00:00,194.03,194.12,193.93,194.01,13276.0,170.2155,170.2944,170.1278,170.1979,13276.0
2022-03-29 15:05:00,194.0,194.02,193.82,193.88,9091.0,170.1892,170.2067,170.0313,170.0839,9091.0
2022-03-29 15:10:00,193.91,194.02,193.77,193.87,9412.0,170.1102,170.2067,169.9874,170.0751,9412.0
2022-03-29 15:15:00,193.86,193.97,193.69,193.71,16920.0,170.0663,170.1628,169.9172,169.9348,16920.0
2022-03-29 15:20:00,193.78,193.92,193.69,193.72,10849.0,169.9962,170.119,169.9172,169.9435,10849.0
2022-03-29 15:25:00,193.75,193.91,193.59,193.91,8141.0,169.9698,170.1102,169.8295,170.1102,8141.0
2022-03-29 15:30:00,193.97,194.42,193.89,194.37,18695.0,170.1628,170.5576,170.0927,170.5137,18695.0
2022-03-29 15:35:00,194.4,194.45,194.2,194.36,19266.0,170.5401,170.5839,170.3646,170.505,19266.0
2022-03-29 15:40:00,194.34,194.35,194.09,194.25,12104.0,170.4874,170.4962,170.2681,170.4085,12104.0
2022-03-29 15:45:00,194.28,194.4,194.07,194.14,32127.0,170.4348,170.5401,170.2506,170.312,32127.0
2022-03-29 15:50:00,194.18,194.23,193.82,193.97,45012.0,170.3471,170.3909,170.0313,170.1628,45012.0
2022-03-29 15:55:00,193.97,194.29,193.89,194.12,103861.0,170.1628,170.4436,170.0927,170.2944,103861.0
2022-03-30 09:30:00,194.04,194.39,193.41,193.41,27167.0,170.2243,170.5313,169.6716,169.6716,27167.0
2022-03-30 09:35:00,193.51,194.13,193.13,193.91,8914.0,169.7593,170.3032,169.4259,170.1102,8914.0
2022-03-30 09:40:00,194.05,194.09,192.87,193.09,11517.0,170.233,170.2681,169.1979,169.3909,11517.0
2022-03-30 09:45:00,193.0,193.06,192.6,193.02,12968.0,169.3119,169.3645,168.961,169.3294,12968.0
2022-03-30 09:50:00,193.3,193.56,193.05,193.34,9315.0,169.5751,169.8032,169.3558,169.6102,9315.0
2022-03-30 09:55:00,193.29,193.69,192.91,193.03,17999.0,169.5663,169.9172,169.2329,169.3382,17999.0
2022-03-30 10:00:00,193.05,193.4,192.84,193.14,24544.0,169.3558,169.6628,169.1715,169.4347,24544.0
2022-03-30 10:05:00,193.07,193.09,192.67,192.67,7290.0,169.3733,169.3909,169.0224,169.0224,7290.0
2022-03-30 10:10:00,192.5,192.62,192.24,192.38,3746.0,168.8733,168.9785,168.6452,168.768,3746.0
2022-03-30 10:15:00,192.31,192.31,191.38,191.71,10057.0,168.7066,168.7066,167.8907,168.1802,10057.0
2022-03-30 10:20:00,191.93,192.18,191.65,191.74,8612.0,168.3732,168.5925,168.1276,168.2065,8612.0
2022-03-30 10:25:00,191.71,191.8,191.55,191.59,4225.0,168.1802,168.2592,168.0399,168.075,4225.0
2022-03-30 10:30:00,191.58,191.77,191.54,191.7,3473.0,168.0662,168.2329,168.0311,168.1715,3473.0
2022-03-30 10:35:00,191.7,191.7,191.21,191.28,10422.0,168.1715,168.1715,167.7416,167.803,10422.0
2022-03-30 10:40:00,191.32,191.33,190.83,190.96,20750.0,167.8381,167.8469,167.4082,167.5223,20750.0
2022-03-30 10:45:00,190.96,191.31,190.87,190.96,17706.0,167.5223,167.8293,167.4433,167.5223,17706.0
2022-03-30 10:50:00,191.0,191.42,191.0,191.25,27049.0,167.5574,167.9258,167.5574,167.7767,27049.0
2022-03-30 10:55:00,191.32,191.44,191.07,191.09,30758.0,167.8381,167.9434,167.6188,167.6363,30758.0
2022-03-30 11:00:00,191.12,191.23,190.93,191.0,23684.0,167.6626,167.7591,167.496,167.5574,23684.0
2022-03-30 11:05:00,191.02,191.31,190.9,191.03,27235.0,167.5749,167.8293,167.4696,167.5837,27235.0
2022-03-30 11:10:00,191.02,191.06,190.59,190.82,13844.0,167.5749,167.61,167.1977,167.3995,13844.0
2022-03-30 11:15:00,190.83,191.07,190.7,190.71,25372.0,167.4082,167.6188,167.2942,167.303,25372.0
2022-03-30 11:20:00,190.68,191.09,190.66,190.99,12149.0,167.2766,167.6363,167.2591,167.5486,12149.0
2022-03-30 11:25:00,191.03,191.03,190.68,190.95,14752.0,167.5837,167.5837,167.2766,167.5135,14752.0
2022-03-30 11:30:00,190.92,191.01,190.74,190.94,11264.0,167.4872,167.5661,167.3293,167.5047,11264.0
2022-03-30 11:35:00,190.98,191.02,190.69,190.72,11080.0,167.5398,167.5749,167.2854,167.3117,11080.0
2022-03-30 11:40:00,190.77,190.81,190.5,190.71,6015.0,167.3556,167.3907,167.1187,167.303,6015.0
2022-03-30 11:45:00,190.67,190.74,190.53,190.74,6896.0,167.2679,167.3293,167.1451,167.3293,6896.0
2022-03-30 11:50:00,190.7,190.7,190.42,190.5,4927.0,167.2942,167.2942,167.0486,167.1187,4927.0
2022-03-30 11:55:00,190.52,190.58,190.16,190.54,17128.0,167.1363,167.1889,166.8205,167.1538,17128.0
2022-03-30 12:00:00,190.48,190.56,190.35,190.46,5760.0,167.1012,167.1714,166.9871,167.0836,5760.0
2022-03-30 12:05:00,190.37,190.37,189.86,189.96,8810.0,167.0047,167.0047,166.5573,166.645,8810.0
2022-03-30 12:10:00,189.95,190.08,189.95,190.03,5144.0,166.6362,166.7503,166.6362,166.7064,5144.0
2022-03-30 12:15:00,189.99,190.52,189.97,190.5,16357.0,166.6713,167.1363,166.6538,167.1187,16357.0
2022-03-30 12:20:00,190.44,190.49,190.15,190.26,19530.0,167.0661,167.11,166.8117,166.9082,19530.0
2022-03-30 12:25:00,190.34,190.35,190.04,190.07,7119.0,166.9784,166.9871,166.7152,166.7415,7119.0
2022-03-30 12:30:00,190.08,190.15,190.0,190.15,8432.0,166.7503,166.8117,166.6801,166.8117,8432.0
2022-03-30 12:35:00,190.19,190.24,190.04,190.11,5815.0,166.8468,166.8906,166.7152,166.7766,5815.0
2022-03-30 12:40:00,190.08,190.2,190.05,190.15,12326.0,166.7503,166.8556,166.724,166.8117,12326.0
2022-03-30 12:45:00,190.15,190.25,190.02,190.05,7487.0,166.8117,166.8994,166.6977,166.724,7487.0
2022-03-30 12:50:00,190.03,190.03,189.87,189.99,3201.0,166.7064,166.7064,166.5661,166.6713,3201.0
2022-03-30 12:55:00,189.99,190.19,189.98,190.19,6768.0,166.6713,166.8468,166.6626,166.8468,6768.0
2022-03-30 13:00:00,190.22,190.22,190.04,190.17,4366.0,166.8731,166.8731,166.7152,166.8292,4366.0
2022-03-30 13:05:00,190.12,190.25,190.04,190.25,4314.0,166.7854,166.8994,166.7152,166.8994,4314.0
2022-03-30 13:10:00,190.21,190.22,189.99,190.06,5671.0,166.8643,166.8731,166.6713,166.7327,5671.0
2022-03-30 13:15:00,190.1,190.18,190.06,190.16,7088.0,166.7678,166.838,166.7327,166.8205,7088.0
2022-03-30 13:20:00,190.16,190.17,189.96,190.04,5233.0,166.8205,166.8292,166.645,166.7152,5233.0
2022-03-30 13:25:00,189.98,190.11,189.88,190.11,7145.0,166.6626,166.7766,166.5748,166.7766,7145.0
2022-03-30 13:30:00,190.14,190.17,189.87,189.99,17865.0,166.8029,166.8292,166.5661,166.6713,17865.0
2022-03-30 13:35:00,189.94,190.07,189.9,189.97,5389.0,166.6275,166.7415,166.5924,166.6538,5389.0
2022-03-30 13:40:00,189.93,189.99,189.84,189.88,3147.0,166.6187,166.6713,166.5397,166.5748,3147.0
2022-03-30 13:45:00,189.94,189.98,189.73,189.98,7250.0,166.6275,166.6626,166.4432,166.6626,7250.0
2022-03-30 13:50:00,189.93,190.04,189.77,189.98,10550.0,166.6187,166.7152,166.4783,166.6626,10550.0
2022-03-30 13:55:00,190.01,190.01,189.74,189.8,10671.0,166.6889,166.6889,166.452,166.5047,10671.0
2022-03-30 14:00:00,189.83,190.13,189.83,190.07,7125.0,166.531,166.7942,166.531,166.7415,7125.0
2022-03-30 14:05:00,190.08,190.22,190.01,190.2,5804.0,166.7503,166.8731,166.6889,166.8556,5804.0
2022-03-30 14:10:00,190.3,190.3,190.02,190.13,15976.0,166.9433,166.9433,166.6977,166.7942,15976.0
2022-03-30 14:15:00,190.12,190.13,189.87,189.89,6963.0,166.7854,166.7942,166.5661,166.5836,6963.0
2022-03-30 14:20:00,189.93,189.96,189.83,189.88,7540.0,166.6187,166.645,166.531,166.5748,7540.0
2022-03-30 14:25:00,190.02,190.02,189.86,189.94,7396.0,166.6977,166.6977,166.5573,166.6275,7396.0
2022-03-30 14:30:00,189.95,190.06,189.94,189.99,9469.0,166.6362,166.7327,166.6275,166.6713,9469.0
2022-03-30 14:35:00,189.99,190.01,189.86,189.93,7773.0,166.6713,166.6889,166.5573,166.6187,7773.0
2022-03-30 14:40:00,189.9,189.95,189.7,189.73,8225.0,166.5924,166.6362,166.4169,166.4432,8225.0
2022-03-30 14:45:00,189.69,189.74,189.55,189.69,6214.0,166.4082,166.452,166.2853,166.4082,6214.0
2022-03-30 14:50:00,189.7,189.77,189.64,189.77,11070.0,166.4169,166.4783,166.3643,166.4783,11070.0
2022-03-30 14:55:00,189.77,189.8,189.6,189.7,11127.0,166.4783,166.5047,166.3292,166.4169,11127.0
2022-03-30 15:00:00,189.66,189.92,189.64,189.82,9413.0,166.3818,166.6099,166.3643,166.5222,9413.0
2022-03-30 15:05:00,189.85,189.91,189.67,189.78,8346.0,166.5485,166.6012,166.3906,166.4871,8346.0
2022-03-30 15:10:00,189.75,189.78,189.62,189.7,7734.0,166.4608,166.4871,166.3467,166.4169,7734.0
2022-03-30 15:15:00,189.71,189.76,189.6,189.64,13109.0,166.4257,166.4696,166.3292,166.3643,13109.0
2022-03-30 15:20:00,189.61,189.61,189.21,189.26,15125.0,166.338,166.338,165.9871,166.0309,15125.0
2022-03-30 15:25:00,189.25,189.65,189.24,189.53,37926.0,166.0222,166.3731,166.0134,166.2678,37926.0
2022-03-30 15:30:00,189.57,189.91,189.53,189.75,20826.0,166.3029,166.6012,166.2678,166.4608,20826.0
2022-03-30 15:35:00,189.76,190.02,189.76,189.86,24718.0,166.4696,166.6977,166.4696,166.5573,24718.0
2022-03-30 15:40:00,189.89,190.01,189.69,189.9,19830.0,166.5836,166.6889,166.4082,166.5924,19830.0
2022-03-30 15:45:00,189.92,190.25,189.91,190.24,24473.0,166.6099,166.8994,166.6012,166.8906,24473.0
2022-03-30 15:50:00,190.19,190.19,189.92,190.03,41042.0,166.8468,166.8468,166.6099,166.7064,41042.0
2022-03-30 15:55:00,190.07,190.81,190.06,190.8,90313.0,166.7415,167.3907,166.7327,167.3819,90313.0
2022-03-31 09:30:00,190.16,191.78,189.92,191.78,21527.0,166.8205,168.2416,166.6099,168.2416,21527.0
2022-03-31 09:35:00,191.7,191.7,190.43,191.21,9333.0,168.1715,168.1715,167.0573,167.7416,9333.0
2022-03-31 09:40:00,191.02,191.64,190.83,191.17,6879.0,167.5749,168.1188,167.4082,167.7065,6879.0
2022-03-31 09:45:00,190.96,191.73,190.93,191.52,6631.0,167.5223,168.1978,167.496,168.0135,6631.0
2022-03-31 09:50:00,191.66,191.67,190.89,190.89,11331.0,168.1364,168.1451,167.4609,167.4609,11331.0
2022-03-31 09:55:00,190.89,191.51,190.58,191.27,15613.0,167.4609,168.0048,167.1889,167.7942,15613.0
2022-03-31 10:00:00,191.12,191.12,189.98,190.0,10441.0,167.6626,167.6626,166.6626,166.6801,10441.0
2022-03-31 10:05:00,189.97,190.05,189.39,189.39,21343.0,166.6538,166.724,166.145,166.145,21343.0
2022-03-31 10:10:00,189.42,189.61,189.22,189.3,16594.0,166.1713,166.338,165.9958,166.066,16594.0
2022-03-31 10:15:00,189.38,189.5,189.09,189.16,11388.0,166.1362,166.2415,165.8818,165.9432,11388.0
2022-03-31 10:20:00,189.18,189.36,188.84,189.35,14063.0,165.9608,166.1187,165.6625,166.1099,14063.0
2022-03-31 10:25:00,189.41,189.96,189.35,189.9,10623.0,166.1625,166.645,166.1099,166.5924,10623.0
2022-03-31 10:30:00,189.9,190.18,189.53,190.1,6730.0,166.5924,166.838,166.2678,166.7678,6730.0
2022-03-31 10:35:00,190.15,190.33,189.8,189.87,5654.0,166.8117,166.9696,166.5047,166.5661,5654.0
2022-03-31 10:40:00,189.81,190.09,189.63,189.78,7823.0,166.5134,166.7591,166.3555,166.4871,7823.0
2022-03-31 10:45:00,189.69,190.23,189.63,190.23,7150.0,166.4082,166.8819,166.3555,166.8819,7150.0
2022-03-31 10:50:00,190.12,190.13,189.73,189.74,7006.0,166.7854,166.7942,166.4432,166.452,7006.0
2022-03-31 10:55:00,189.84,190.32,189.76,190.19,6399.0,166.5397,166.9608,166.4696,166.8468,6399.0
2022-03-31 11:00:00,190.16,190.44,189.89,189.98,5155.0,166.8205,167.0661,166.5836,166.6626,5155.0
2022-03-31 11:05:00,189.98,190.1,189.92,190.09,7966.0,166.6626,166.7678,166.6099,166.7591,7966.0
2022-03-31 11:10:00,190.09,190.27,189.93,190.05,7089.0,166.7591,166.917,166.6187,166.724,7089.0
2022-03-31 11:15:00,190.07,190.12,189.85,189.92,8632.0,166.7415,166.7854,166.5485,166.6099,8632.0
2022-03-31 11:20:00,189.78,189.78,189.64,189.69,3965.0,166.4871,166.4871,166.3643,166.4082,3965.0
2022-03-31 11:25:00,189.68,189.7,189.48,189.48,6019.0,166.3994,166.4169,166.2239,166.2239,6019.0
2022-03-31 11:30:00,189.45,189.45,188.9,188.9,10135.0,166.1976,166.1976,165.7151,165.7151,10135.0
2022-03-31 11:35:00,188.84,189.15,188.73,189.05,7901.0,165.6625,165.9344,165.566,165.8467,7901.0
2022-03-31 11:40:00,189.06,189.21,188.91,189.05,14586.0,165.8555,165.9871,165.7239,165.8467,14586.0
2022-03-31 11:45:00,189.09,189.23,189.01,189.11,6120.0,165.8818,166.0046,165.8116,165.8993,6120.0
2022-03-31 11:50:00,189.09,189.09,188.63,188.65,7949.0,165.8818,165.8818,165.4783,165.4958,7949.0
2022-03-31 11:55:00,188.62,188.68,188.51,188.62,11516.0,165.4695,165.5221,165.373,165.4695,11516.0
2022-03-31 12:00:00,188.57,188.7,188.44,188.53,14459.0,165.4256,165.5397,165.3116,165.3905,14459.0
2022-03-31 12:05:00,188.56,188.56,188.13,188.25,26845.0,165.4168,165.4168,165.0396,165.1449,26845.0
2022-03-31 12:10:00,188.25,188.5,188.22,188.23,10871.0,165.1449,165.3642,165.1186,165.1273,10871.0
2022-03-31 12:15:00,188.25,188.32,188.19,188.25,7007.0,165.1449,165.2063,165.0923,165.1449,7007.0
2022-03-31 12:20:00,188.17,188.31,188.12,188.15,9268.0,165.0747,165.1975,165.0309,165.0572,9268.0
2022-03-31 12:25:00,188.05,188.05,187.58,187.62,14478.0,164.9694,164.9694,164.5571,164.5922,14478.0
2022-03-31 12:30:00,187.59,187.93,187.59,187.93,8872.0,164.5659,164.8642,164.5659,164.8642,8872.0
2022-03-31 12:35:00,187.92,188.02,187.73,187.73,25725.0,164.8554,164.9431,164.6887,164.6887,25725.0
2022-03-31 12:40:00,187.73,187.74,187.55,187.57,14676.0,164.6887,164.6975,164.5308,164.5484,14676.0
2022-03-31 12:45:00,187.57,187.6,187.34,187.34,16318.0,164.5484,164.5747,164.3466,164.3466,16318.0
2022-03-31 12:50:00,187.36,187.38,187.15,187.25,12658.0,164.3641,164.3817,164.1799,164.2676,12658.0
2022-03-31 12:55:00,187.24,187.43,187.24,187.34,12177.0,164.2589,164.4255,164.2589,164.3466,12177.0
2022-03-31 13:00:00,187.31,187.45,187.22,187.3,8106.0,164.3203,164.4431,164.2413,164.3115,8106.0
2022-03-31 13:05:00,187.27,187.31,187.16,187.26,8370.0,164.2852,164.3203,164.1887,164.2764,8370.0
2022-03-31 13:10:00,187.23,187.27,186.98,187.12,8438.0,164.2501,164.2852,164.0308,164.1536,8438.0
2022-03-31 13:15:00,187.15,187.45,187.09,187.32,14325.0,164.1799,164.4431,164.1273,164.329,14325.0
2022-03-31 13:20:00,187.32,187.39,187.21,187.38,16537.0,164.329,164.3904,164.2325,164.3817,16537.0
2022-03-31 13:25:00,187.38,187.46,187.35,187.43,16221.0,164.3817,164.4519,164.3554,164.4255,16221.0
2022-03-31 13:30:00,187.38,187.44,187.31,187.44,5810.0,164.3817,164.4343,164.3203,164.4343,5810.0
2022-03-31 13:35:00,187.43,187.61,187.35,187.53,14690.0,164.4255,164.5834,164.3554,164.5133,14690.0
2022-03-31 13:40:00,187.55,187.93,187.55,187.92,23876.0,164.5308,164.8642,164.5308,164.8554,23876.0
2022-03-31 13:45:00,187.93,188.07,187.89,188.06,7860.0,164.8642,164.987,164.8291,164.9782,7860.0
2022-03-31 13:50:00,188.09,188.42,188.09,188.31,10835.0,165.0045,165.294,165.0045,165.1975,10835.0
2022-03-31 13:55:00,188.3,188.32,188.03,188.06,13860.0,165.1888,165.2063,164.9519,164.9782,13860.0
2022-03-31 14:00:00,188.03,188.03,187.64,187.69,8055.0,164.9519,164.9519,164.6098,164.6536,8055.0
2022-03-31 14:05:00,187.66,187.82,187.55,187.72,10837.0,164.6273,164.7677,164.5308,164.6799,10837.0
2022-03-31 14:10:00,187.66,187.8,187.64,187.73,10451.0,164.6273,164.7501,164.6098,164.6887,10451.0
2022-03-31 14:15:00,187.68,187.73,187.5,187.56,7904.0,164.6449,164.6887,164.4869,164.5396,7904.0
2022-03-31 14:20:00,187.55,187.55,187.35,187.37,9231.0,164.5308,164.5308,164.3554,164.3729,9231.0
2022-03-31 14:25:00,187.37,187.43,187.18,187.18,12668.0,164.3729,164.4255,164.2062,164.2062,12668.0
2022-03-31 14:30:00,187.13,187.14,186.93,186.98,20648.0,164.1624,164.1711,163.9869,164.0308,20648.0
2022-03-31 14:35:00,187.0,187.0,186.68,186.69,17843.0,164.0483,164.0483,163.7676,163.7764,17843.0
2022-03-31 14:40:00,186.72,186.79,186.48,186.5,30264.0,163.8027,163.8641,163.5921,163.6097,30264.0
2022-03-31 14:45:00,186.48,186.5,186.29,186.41,21283.0,163.5921,163.6097,163.4255,163.5307,21283.0
2022-03-31 14:50:00,186.4,186.5,186.3,186.33,25442.0,163.522,163.6097,163.4342,163.4605,25442.0
2022-03-31 14:55:00,186.3,186.51,186.21,186.5,54142.0,163.4342,163.6185,163.3553,163.6097,54142.0
2022-03-31 15:00:00,186.5,186.69,186.18,186.27,57735.0,163.6097,163.7764,163.329,163.4079,57735.0
2022-03-31 15:05:00,186.32,186.48,186.17,186.46,17330.0,163.4518,163.5921,163.3202,163.5746,17330.0
2022-03-31 15:10:00,186.43,186.5,186.37,186.47,31181.0,163.5483,163.6097,163.4956,163.5834,31181.0
2022-03-31 15:15:00,186.42,186.5,186.32,186.42,41267.0,163.5395,163.6097,163.4518,163.5395,41267.0
2022-03-31 15:20:00,186.37,186.4,186.1,186.13,18660.0,163.4956,163.522,163.2588,163.2851,18660.0
2022-03-31 15:25:00,186.16,186.24,185.96,186.1,11989.0,163.3114,163.3816,163.136,163.2588,11989.0
2022-03-31 15:30:00,186.11,186.16,185.84,185.91,18662.0,163.2676,163.3114,163.0307,163.0921,18662.0
2022-03-31 15:35:00,185.89,186.21,185.88,186.09,34121.0,163.0746,163.3553,163.0658,163.25,34121.0
2022-03-31 15:40:00,186.07,186.07,185.7,185.76,55172.0,163.2325,163.2325,162.9079,162.9605,55172.0
2022-03-31 15:45:00,185.76,185.78,185.49,185.52,54401.0,162.9605,162.9781,162.7236,162.75,54401.0
2022-03-31 15:50:00,185.5,185.68,185.08,185.18,48347.0,162.7324,162.8903,162.364,162.4517,48347.0
2022-03-31 15:55:00,185.19,185.2,184.34,184.45,237706.0,162.4605,162.4692,161.7148,161.8113,237706.0
2022-04-01 09:30:00,184.24,185.89,181.65,182.61,115240.0,161.6271,163.0746,159.355,160.1971,115240.0
2022-04-01 09:35:00,183.23,184.42,182.8,183.62,46251.0,160.741,161.785,160.3638,161.0832,46251.0
2022-04-01 09:40:00,183.74,183.85,182.52,183.06,19192.0,161.1884,161.2849,160.1182,160.5919,19192.0
2022-04-01 09:45:00,182.88,183.22,182.23,182.6,24676.0,160.434,160.7323,159.8638,160.1884,24676.0
2022-04-01 09:50:00,182.4,182.63,181.79,182.22,15977.0,160.0129,160.2147,159.4778,159.855,15977.0
2022-04-01 09:55:00,182.24,182.87,182.0,182.63,14028.0,159.8725,160.4252,159.662,160.2147,14028.0
2022-04-01 10:00:00,182.55,182.7,181.87,182.03,26218.0,160.1445,160.2761,159.548,159.6883,26218.0
2022-04-01 10:05:00,182.03,182.25,181.75,182.2,9501.0,159.6883,159.8813,159.4427,159.8374,9501.0
2022-04-01 10:10:00,182.29,182.48,181.77,181.78,13300.0,159.9164,160.0831,159.4602,159.469,13300.0
2022-04-01 10:15:00,181.87,181.99,181.14,181.24,19629.0,159.548,159.6532,158.9075,158.9953,19629.0
2022-04-01 10:20:00,181.29,181.29,180.72,180.72,13911.0,159.0391,159.0391,158.5391,158.5391,13911.0
2022-04-01 10:25:00,180.79,180.85,180.39,180.5,20845.0,158.6005,158.6531,158.2496,158.3461,20845.0
2022-04-01 10:30:00,180.46,181.39,180.38,181.39,17130.0,158.311,159.1269,158.2408,159.1269,17130.0
2022-04-01 10:35:00,181.34,181.41,180.95,180.95,14696.0,159.083,159.1444,158.7409,158.7409,14696.0
2022-04-01 10:40:00,180.97,181.03,180.21,180.45,18784.0,158.7584,158.8111,158.0917,158.3022,18784.0
2022-04-01 10:45:00,180.46,180.61,180.25,180.41,9493.0,158.311,158.4426,158.1268,158.2671,9493.0
2022-04-01 10:50:00,180.49,181.13,180.3,181.08,10716.0,158.3373,158.8988,158.1706,158.8549,10716.0
2022-04-01 10:55:00,181.08,181.21,180.94,181.06,9442.0,158.8549,158.969,158.7321,158.8374,9442.0
2022-04-01 11:00:00,180.98,181.46,180.83,181.46,7997.0,158.7672,159.1883,158.6356,159.1883,7997.0
2022-04-01 11:05:00,181.45,182.91,181.41,182.82,35440.0,159.1795,160.4603,159.1444,160.3814,35440.0
2022-04-01 11:10:00,182.81,182.87,182.34,182.51,16556.0,160.3726,160.4252,159.9603,160.1094,16556.0
2022-04-01 11:15:00,182.56,182.99,182.39,182.86,18955.0,160.1533,160.5305,160.0041,160.4164,18955.0
2022-04-01 11:20:00,182.83,183.29,182.82,182.9,23563.0,160.3901,160.7937,160.3814,160.4515,23563.0
2022-04-01 11:25:00,182.88,182.99,182.66,182.83,11777.0,160.434,160.5305,160.241,160.3901,11777.0
2022-04-01 11:30:00,182.82,182.96,182.52,182.89,13320.0,160.3814,160.5042,160.1182,160.4428,13320.0
2022-04-01 11:35:00,182.98,183.12,182.86,182.94,8436.0,160.5217,160.6445,160.4164,160.4866,8436.0
2022-04-01 11:40:00,182.89,182.93,182.67,182.79,10077.0,160.4428,160.4779,160.2498,160.355,10077.0
2022-04-01 11:45:00,182.75,182.84,182.54,182.77,10492.0,160.3199,160.3989,160.1357,160.3375,10492.0
2022-04-01 11:50:00,182.74,183.16,182.73,183.01,8736.0,160.3112,160.6796,160.3024,160.548,8736.0
2022-04-01 11:55:00,183.0,183.0,182.7,182.8,11206.0,160.5393,160.5393,160.2761,160.3638,11206.0
2022-04-01 12:00:00,182.8,182.83,182.49,182.5,9069.0,160.3638,160.3901,160.0919,160.1006,9069.0
2022-04-01 12:05:00,182.61,182.61,182.04,182.29,10507.0,160.1971,160.1971,159.6971,159.9164,10507.0
2022-04-01 12:10:00,182.2,182.28,182.02,182.24,8685.0,159.8374,159.9076,159.6795,159.8725,8685.0
2022-04-01 12:15:00,182.32,182.53,181.88,182.53,11398.0,159.9427,160.1269,159.5567,160.1269,11398.0
2022-04-01 12:20:00,182.45,182.71,182.42,182.56,6338.0,160.0568,160.2849,160.0304,160.1533,6338.0
2022-04-01 12:25:00,182.62,182.9,182.62,182.83,8577.0,160.2059,160.4515,160.2059,160.3901,8577.0
2022-04-01 12:30:00,182.79,182.79,182.27,182.28,8445.0,160.355,160.355,159.8989,159.9076,8445.0
2022-04-01 12:35:00,182.26,182.26,181.93,182.21,10273.0,159.8901,159.8901,159.6006,159.8462,10273.0
2022-04-01 12:40:00,182.17,182.25,182.02,182.17,5644.0,159.8111,159.8813,159.6795,159.8111,5644.0
2022-04-01 12:45:00,182.13,182.13,181.9,181.99,5913.0,159.776,159.776,159.5743,159.6532,5913.0
2022-04-01 12:50:00,182.01,182.08,181.85,181.88,4874.0,159.6708,159.7322,159.5304,159.5567,4874.0
2022-04-01 12:55:00,181.84,181.93,181.63,181.75,8210.0,159.5216,159.6006,159.3374,159.4427,8210.0
2022-04-01 13:00:00,181.78,181.86,181.47,181.53,6562.0,159.469,159.5392,159.197,159.2497,6562.0
2022-04-01 13:05:00,181.53,181.76,181.53,181.53,8900.0,159.2497,159.4515,159.2497,159.2497,8900.0
2022-04-01 13:10:00,181.57,181.57,181.3,181.41,8115.0,159.2848,159.2848,159.0479,159.1444,8115.0
2022-04-01 13:15:00,181.4,181.4,181.03,181.03,12351.0,159.1356,159.1356,158.8111,158.8111,12351.0
2022-04-01 13:20:00,180.99,181.09,180.65,181.02,10095.0,158.776,158.8637,158.4777,158.8023,10095.0
2022-04-01 13:25:00,181.0,181.09,180.93,181.05,5817.0,158.7847,158.8637,158.7233,158.8286,5817.0
2022-04-01 13:30:00,181.14,181.17,181.0,181.09,6661.0,158.9075,158.9339,158.7847,158.8637,6661.0
2022-04-01 13:35:00,181.15,181.52,181.11,181.49,7113.0,158.9163,159.2409,158.8812,159.2146,7113.0
2022-04-01 13:40:00,181.53,181.81,181.45,181.74,12984.0,159.2497,159.4953,159.1795,159.4339,12984.0
2022-04-01 13:45:00,181.74,181.8,181.5,181.52,5764.0,159.4339,159.4865,159.2234,159.2409,5764.0
2022-04-01 13:50:00,181.51,181.51,181.31,181.4,6540.0,159.2321,159.2321,159.0567,159.1356,6540.0
2022-04-01 13:55:00,181.44,181.85,181.43,181.82,12556.0,159.1707,159.5304,159.162,159.5041,12556.0
2022-04-01 14:00:00,181.77,182.14,181.72,182.14,7673.0,159.4602,159.7848,159.4164,159.7848,7673.0
2022-04-01 14:05:00,182.14,182.25,181.92,181.96,7937.0,159.7848,159.8813,159.5918,159.6269,7937.0
2022-04-01 14:10:00,181.92,182.06,181.8,182.06,4643.0,159.5918,159.7146,159.4865,159.7146,4643.0
2022-04-01 14:15:00,182.06,182.07,181.85,181.94,7827.0,159.7146,159.7234,159.5304,159.6094,7827.0
2022-04-01 14:20:00,181.88,182.06,181.78,181.93,7933.0,159.5567,159.7146,159.469,159.6006,7933.0
2022-04-01 14:25:00,181.87,182.16,181.8,182.13,9459.0,159.548,159.8024,159.4865,159.776,9459.0
2022-04-01 14:30:00,182.08,182.53,182.08,182.39,8602.0,159.7322,160.1269,159.7322,160.0041,8602.0
2022-04-01 14:35:00,182.4,182.4,181.86,182.06,7858.0,160.0129,160.0129,159.5392,159.7146,7858.0
2022-04-01 14:40:00,182.06,182.08,181.85,181.97,6680.0,159.7146,159.7322,159.5304,159.6357,6680.0
2022-04-01 14:45:00,181.92,181.99,181.71,181.71,5273.0,159.5918,159.6532,159.4076,159.4076,5273.0
2022-04-01 14:50:00,181.67,181.81,181.65,181.79,6787.0,159.3725,159.4953,159.355,159.4778,6787.0
2022-04-01 14:55:00,181.75,181.9,181.47,181.66,9382.0,159.4427,159.5743,159.197,159.3637,9382.0
2022-04-01 15:00:00,181.65,181.87,181.57,181.72,8575.0,159.355,159.548,159.2848,159.4164,8575.0
2022-04-01 15:05:00,181.7,181.84,181.49,181.49,11241.0,159.3988,159.5216,159.2146,159.2146,11241.0
2022-04-01 15:10:00,181.47,181.56,181.21,181.49,14753.0,159.197,159.276,158.969,159.2146,14753.0
2022-04-01 15:15:00,181.52,181.61,181.1,181.13,12105.0,159.2409,159.3199,158.8725,158.8988,12105.0
2022-04-01 15:20:00,181.08,181.13,180.85,180.86,19027.0,158.8549,158.8988,158.6531,158.6619,19027.0
2022-04-01 15:25:00,180.83,181.04,180.79,181.03,12839.0,158.6356,158.8198,158.6005,158.8111,12839.0
2022-04-01 15:30:00,181.06,181.11,180.6,180.62,12703.0,158.8374,158.8812,158.4338,158.4514,12703.0
2022-04-01 15:35:00,180.68,180.72,180.35,180.45,15376.0,158.504,158.5391,158.2145,158.3022,15376.0
2022-04-01 15:40:00,180.46,180.87,180.46,180.67,24136.0,158.311,158.6707,158.311,158.4952,24136.0
2022-04-01 15:45:00,180.66,180.87,180.56,180.87,28893.0,158.4865,158.6707,158.3987,158.6707,28893.0
2022-04-01 15:50:00,180.88,181.28,180.88,181.09,40351.0,158.6795,159.0304,158.6795,158.8637,40351.0
2022-04-01 15:55:00,181.08,181.49,180.96,181.15,98947.0,158.8549,159.2146,158.7496,158.9163,98947.0
2022-04-04 09:30:00,180.23,180.9,177.53,177.88,51404.0,158.1092,158.697,155.7406,156.0477,51404.0
2022-04-04 09:35:00,177.84,178.97,177.53,178.58,24937.0,156.0126,157.0039,155.7406,156.6618,24937.0
2022-04-04 09:40:00,178.66,180.27,178.62,180.27,18808.0,156.7319,158.1443,156.6968,158.1443,18808.0
2022-04-04 09:45:00,180.15,180.46,179.37,180.46,18224.0,158.0391,158.311,157.3548,158.311,18224.0
2022-04-04 09:50:00,180.52,181.76,180.25,181.53,12074.0,158.3636,159.4515,158.1268,159.2497,12074.0
2022-04-04 09:55:00,181.56,181.9,181.45,181.66,14665.0,159.276,159.5743,159.1795,159.3637,14665.0
2022-04-04 10:00:00,181.73,182.0,181.26,181.94,14903.0,159.4251,159.662,159.0128,159.6094,14903.0
2022-04-04 10:05:00,182.12,182.97,181.88,182.85,17450.0,159.7673,160.5129,159.5567,160.4077,17450.0
2022-04-04 10:10:00,182.73,183.4,182.44,183.27,19949.0,160.3024,160.8902,160.048,160.7761,19949.0
2022-04-04 10:15:00,183.26,184.2,183.01,184.16,12539.0,160.7673,161.592,160.548,161.5569,12539.0
2022-04-04 10:20:00,184.09,184.25,183.83,184.08,18190.0,161.4955,161.6358,161.2674,161.4867,18190.0
2022-04-04 10:25:00,184.17,184.34,183.97,184.04,12746.0,161.5657,161.7148,161.3902,161.4516,12746.0
2022-04-04 10:30:00,184.04,184.66,183.96,183.96,26057.0,161.4516,161.9955,161.3814,161.3814,26057.0
2022-04-04 10:35:00,184.01,184.11,183.54,183.55,16259.0,161.4253,161.513,161.013,161.0218,16259.0
2022-04-04 10:40:00,183.65,183.8,183.14,183.14,10919.0,161.1095,161.2411,160.6621,160.6621,10919.0
2022-04-04 10:45:00,183.2,183.49,183.08,183.28,8343.0,160.7147,160.9691,160.6094,160.7849,8343.0
2022-04-04 10:50:00,183.25,183.25,182.51,182.51,13375.0,160.7586,160.7586,160.1094,160.1094,13375.0
2022-04-04 10:55:00,182.53,182.73,181.97,182.0,14105.0,160.1269,160.3024,159.6357,159.662,14105.0
2022-04-04 11:00:00,182.03,182.29,181.91,182.13,10235.0,159.6883,159.9164,159.583,159.776,10235.0
2022-04-04 11:05:00,182.03,182.11,181.63,181.76,12965.0,159.6883,159.7585,159.3374,159.4515,12965.0
2022-04-04 11:10:00,181.71,181.82,181.44,181.82,11293.0,159.4076,159.5041,159.1707,159.5041,11293.0
2022-04-04 11:15:00,181.88,182.13,181.84,181.87,7933.0,159.5567,159.776,159.5216,159.548,7933.0
2022-04-04 11:20:00,181.75,182.0,181.75,181.86,15556.0,159.4427,159.662,159.4427,159.5392,15556.0
2022-04-04 11:25:00,181.82,182.0,181.56,181.87,7508.0,159.5041,159.662,159.276,159.548,7508.0
2022-04-04 11:30:00,181.87,182.17,181.87,181.89,20424.0,159.548,159.8111,159.548,159.5655,20424.0
2022-04-04 11:35:00,181.83,182.1,181.79,181.95,10030.0,159.5129,159.7497,159.4778,159.6181,10030.0
2022-04-04 11:40:00,182.04,182.05,181.84,181.97,5816.0,159.6971,159.7059,159.5216,159.6357,5816.0
2022-04-04 11:45:00,182.0,182.01,181.54,181.61,6765.0,159.662,159.6708,159.2585,159.3199,6765.0
2022-04-04 11:50:00,181.59,181.85,181.57,181.82,6708.0,159.3023,159.5304,159.2848,159.5041,6708.0
2022-04-04 11:55:00,181.83,182.0,181.82,181.89,14670.0,159.5129,159.662,159.5041,159.5655,14670.0
2022-04-04 12:00:00,181.86,181.95,181.52,181.68,6814.0,159.5392,159.6181,159.2409,159.3813,6814.0
2022-04-04 12:05:00,181.71,181.97,181.68,181.92,7211.0,159.4076,159.6357,159.3813,159.5918,7211.0
2022-04-04 12:10:00,181.89,182.03,181.79,182.03,11717.0,159.5655,159.6883,159.4778,159.6883,11717.0
2022-04-04 12:15:00,181.99,182.06,181.75,181.98,20393.0,159.6532,159.7146,159.4427,159.6445,20393.0
2022-04-04 12:20:00,181.98,182.01,181.81,181.83,10213.0,159.6445,159.6708,159.4953,159.5129,10213.0
2022-04-04 12:25:00,181.84,181.99,181.78,181.78,9038.0,159.5216,159.6532,159.469,159.469,9038.0
2022-04-04 12:30:00,181.79,181.85,181.64,181.78,7339.0,159.4778,159.5304,159.3462,159.469,7339.0
2022-04-04 12:35:00,181.76,181.86,181.53,181.63,9848.0,159.4515,159.5392,159.2497,159.3374,9848.0
2022-04-04 12:40:00,181.52,181.61,181.45,181.61,8117.0,159.2409,159.3199,159.1795,159.3199,8117.0
2022-04-04 12:45:00,181.64,181.76,181.64,181.66,7863.0,159.3462,159.4515,159.3462,159.3637,7863.0
2022-04-04 12:50:00,181.69,181.71,181.54,181.66,5507.0,159.39,159.4076,159.2585,159.3637,5507.0
2022-04-04 12:55:00,181.66,181.8,181.65,181.71,11810.0,159.3637,159.4865,159.355,159.4076,11810.0
2022-04-04 13:00:00,181.67,181.7,181.54,181.64,7689.0,159.3725,159.3988,159.2585,159.3462,7689.0
2022-04-04 13:05:00,181.62,181.75,181.6,181.7,21080.0,159.3286,159.4427,159.3111,159.3988,21080.0
2022-04-04 13:10:00,181.67,181.88,181.66,181.83,18463.0,159.3725,159.5567,159.3637,159.5129,18463.0
2022-04-04 13:15:00,181.83,182.02,181.78,181.97,11492.0,159.5129,159.6795,159.469,159.6357,11492.0
2022-04-04 13:20:00,181.94,182.01,181.74,181.78,12659.0,159.6094,159.6708,159.4339,159.469,12659.0
2022-04-04 13:25:00,181.77,181.96,181.7,181.96,17055.0,159.4602,159.6269,159.3988,159.6269,17055.0
2022-04-04 13:30:00,181.94,182.09,181.85,181.95,25337.0,159.6094,159.741,159.5304,159.6181,25337.0
2022-04-04 13:35:00,181.95,182.02,181.87,181.95,11489.0,159.6181,159.6795,159.548,159.6181,11489.0
2022-04-04 13:40:00,181.98,182.13,181.82,182.12,9748.0,159.6445,159.776,159.5041,159.7673,9748.0
2022-04-04 13:45:00,182.12,182.26,182.1,182.14,15917.0,159.7673,159.8901,159.7497,159.7848,15917.0
2022-04-04 13:50:00,182.14,182.15,181.93,181.98,13778.0,159.7848,159.7936,159.6006,159.6445,13778.0
2022-04-04 13:55:00,181.96,182.18,181.96,182.18,9251.0,159.6269,159.8199,159.6269,159.8199,9251.0
2022-04-04 14:00:00,182.19,182.31,182.18,182.21,13266.0,159.8287,159.9339,159.8199,159.8462,13266.0
2022-04-04 14:05:00,182.24,182.43,182.11,182.43,17779.0,159.8725,160.0392,159.7585,160.0392,17779.0
2022-04-04 14:10:00,182.39,182.88,182.39,182.69,23667.0,160.0041,160.434,160.0041,160.2673,23667.0
2022-04-04 14:15:00,182.68,182.77,182.6,182.7,12666.0,160.2585,160.3375,160.1884,160.2761,12666.0
2022-04-04 14:20:00,182.67,182.74,182.55,182.71,8297.0,160.2498,160.3112,160.1445,160.2849,8297.0
2022-04-04 14:25:00,182.68,182.86,182.64,182.79,14883.0,160.2585,160.4164,160.2234,160.355,14883.0
2022-04-04 14:30:00,182.77,182.82,182.6,182.75,13913.0,160.3375,160.3814,160.1884,160.3199,13913.0
2022-04-04 14:35:00,182.74,183.33,182.73,183.33,10352.0,160.3112,160.8288,160.3024,160.8288,10352.0
2022-04-04 14:40:00,183.4,183.49,183.27,183.39,8446.0,160.8902,160.9691,160.7761,160.8814,8446.0
2022-04-04 14:45:00,183.38,183.51,183.22,183.45,11081.0,160.8726,160.9867,160.7323,160.934,11081.0
2022-04-04 14:50:00,183.46,183.59,183.38,183.5,9921.0,160.9428,161.0568,160.8726,160.9779,9921.0
2022-04-04 14:55:00,183.58,183.72,183.47,183.48,12567.0,161.0481,161.1709,160.9516,160.9603,12567.0
2022-04-04 15:00:00,183.45,183.56,183.33,183.52,8716.0,160.934,161.0305,160.8288,160.9954,8716.0
2022-04-04 15:05:00,183.53,183.67,183.5,183.66,11175.0,161.0042,161.127,160.9779,161.1183,11175.0
2022-04-04 15:10:00,183.66,183.8,183.47,183.58,20763.0,161.1183,161.2411,160.9516,161.0481,20763.0
2022-04-04 15:15:00,183.7,183.7,183.49,183.56,13293.0,161.1533,161.1533,160.9691,161.0305,13293.0
2022-04-04 15:20:00,183.54,183.7,183.45,183.53,13509.0,161.013,161.1533,160.934,161.0042,13509.0
2022-04-04 15:25:00,183.59,183.59,183.36,183.39,11299.0,161.0568,161.0568,160.8551,160.8814,11299.0
2022-04-04 15:30:00,183.4,183.4,183.02,183.04,18238.0,160.8902,160.8902,160.5568,160.5744,18238.0
2022-04-04 15:35:00,183.05,183.23,183.0,183.04,17072.0,160.5831,160.741,160.5393,160.5744,17072.0
2022-04-04 15:40:00,183.09,183.14,182.9,182.91,17026.0,160.6182,160.6621,160.4515,160.4603,17026.0
2022-04-04 15:45:00,182.9,183.06,182.82,182.88,23166.0,160.4515,160.5919,160.3814,160.434,23166.0
2022-04-04 15:50:00,182.96,183.16,182.72,182.84,35193.0,160.5042,160.6796,160.2936,160.3989,35193.0
2022-04-04 15:55:00,182.81,182.87,182.5,182.85,72319.0,160.3726,160.4252,160.1006,160.4077,72319.0
2022-04-05 09:30:00,181.61,182.44,181.21,182.43,36416.0,159.3199,160.048,158.969,160.0392,36416.0
2022-04-05 09:35:00,182.2,182.35,181.79,182.14,16740.0,159.8374,159.969,159.4778,159.7848,16740.0
2022-04-05 09:40:00,182.38,182.79,181.82,182.21,20484.0,159.9954,160.355,159.5041,159.8462,20484.0
2022-04-05 09:45:00,182.24,183.3,182.09,182.64,29639.0,159.8725,160.8024,159.741,160.2234,29639.0
2022-04-05 09:50:00,182.56,182.84,182.39,182.7,17043.0,160.1533,160.3989,160.0041,160.2761,17043.0
2022-04-05 09:55:00,182.84,183.42,182.63,183.21,46338.0,160.3989,160.9077,160.2147,160.7235,46338.0
2022-04-05 10:00:00,183.3,184.2,183.19,184.15,13495.0,160.8024,161.592,160.7059,161.5481,13495.0
2022-04-05 10:05:00,184.2,184.74,183.52,183.67,30409.0,161.592,162.0657,160.9954,161.127,30409.0
2022-04-05 10:10:00,183.81,184.12,183.6,183.72,7774.0,161.2498,161.5218,161.0656,161.1709,7774.0
2022-04-05 10:15:00,183.56,183.65,183.22,183.31,11268.0,161.0305,161.1095,160.7323,160.8112,11268.0
2022-04-05 10:20:00,183.18,184.18,183.18,183.88,8333.0,160.6972,161.5744,160.6972,161.3113,8333.0
2022-04-05 10:25:00,183.97,184.01,183.43,183.46,10069.0,161.3902,161.4253,160.9165,160.9428,10069.0
2022-04-05 10:30:00,183.53,183.94,183.37,183.68,6291.0,161.0042,161.3639,160.8638,161.1358,6291.0
2022-04-05 10:35:00,183.6,183.78,183.5,183.72,7390.0,161.0656,161.2235,160.9779,161.1709,7390.0
2022-04-05 10:40:00,183.72,184.21,183.65,184.11,7582.0,161.1709,161.6007,161.1095,161.513,7582.0
2022-04-05 10:45:00,184.02,184.7,183.93,184.63,7120.0,161.4341,162.0306,161.3551,161.9692,7120.0
2022-04-05 10:50:00,184.61,184.76,184.42,184.43,11074.0,161.9517,162.0832,161.785,161.7937,11074.0
2022-04-05 10:55:00,184.42,184.45,184.13,184.17,9191.0,161.785,161.8113,161.5306,161.5657,9191.0
2022-04-05 11:00:00,184.16,184.23,183.94,183.96,15323.0,161.5569,161.6183,161.3639,161.3814,15323.0
2022-04-05 11:05:00,184.09,184.31,183.94,184.31,5925.0,161.4955,161.6885,161.3639,161.6885,5925.0
2022-04-05 11:10:00,184.28,184.35,184.01,184.28,4576.0,161.6622,161.7236,161.4253,161.6622,4576.0
2022-04-05 11:15:00,184.28,184.38,183.69,183.9,13337.0,161.6622,161.7499,161.1446,161.3288,13337.0
2022-04-05 11:20:00,183.94,184.4,183.94,184.29,5774.0,161.3639,161.7674,161.3639,161.6709,5774.0
2022-04-05 11:25:00,184.27,184.45,184.06,184.45,9192.0,161.6534,161.8113,161.4692,161.8113,9192.0
2022-04-05 11:30:00,184.46,185.0,184.39,184.97,8426.0,161.8201,162.2938,161.7587,162.2675,8426.0
2022-04-05 11:35:00,184.96,185.23,184.72,184.81,23834.0,162.2587,162.4956,162.0482,162.1271,23834.0
2022-04-05 11:40:00,184.85,185.05,184.68,185.05,6389.0,162.1622,162.3377,162.0131,162.3377,6389.0
2022-04-05 11:45:00,184.98,185.04,184.66,184.68,6349.0,162.2762,162.3289,161.9955,162.0131,6349.0
2022-04-05 11:50:00,184.64,184.8,184.4,184.4,10642.0,161.978,162.1183,161.7674,161.7674,10642.0
2022-04-05 11:55:00,184.43,184.43,184.26,184.29,4378.0,161.7937,161.7937,161.6446,161.6709,4378.0
2022-04-05 12:00:00,184.29,184.36,184.0,184.27,5559.0,161.6709,161.7323,161.4165,161.6534,5559.0
2022-04-05 12:05:00,184.35,184.36,183.99,183.99,4515.0,161.7236,161.7323,161.4078,161.4078,4515.0
2022-04-05 12:10:00,183.96,184.01,183.47,183.53,7992.0,161.3814,161.4253,160.9516,161.0042,7992.0
2022-04-05 12:15:00,183.51,183.51,183.19,183.21,4055.0,160.9867,160.9867,160.7059,160.7235,4055.0
2022-04-05 12:20:00,183.18,183.26,183.07,183.21,9045.0,160.6972,160.7673,160.6007,160.7235,9045.0
2022-04-05 12:25:00,183.15,183.48,183.13,183.3,4789.0,160.6708,160.9603,160.6533,160.8024,4789.0
2022-04-05 12:30:00,183.29,183.35,183.21,183.27,3547.0,160.7937,160.8463,160.7235,160.7761,3547.0
2022-04-05 12:35:00,183.24,183.46,183.16,183.46,4245.0,160.7498,160.9428,160.6796,160.9428,4245.0
2022-04-05 12:40:00,183.3,183.4,183.21,183.21,5828.0,160.8024,160.8902,160.7235,160.7235,5828.0
2022-04-05 12:45:00,183.21,183.41,183.19,183.36,4021.0,160.7235,160.8989,160.7059,160.8551,4021.0
2022-04-05 12:50:00,183.34,183.61,183.3,183.43,4918.0,160.8375,161.0744,160.8024,160.9165,4918.0
2022-04-05 12:55:00,183.43,183.57,183.3,183.51,2312.0,160.9165,161.0393,160.8024,160.9867,2312.0
2022-04-05 13:00:00,183.47,183.48,183.35,183.41,3004.0,160.9516,160.9603,160.8463,160.8989,3004.0
2022-04-05 13:05:00,183.42,183.75,183.41,183.75,3039.0,160.9077,161.1972,160.8989,161.1972,3039.0
2022-04-05 13:10:00,183.71,183.79,183.64,183.75,2725.0,161.1621,161.2323,161.1007,161.1972,2725.0
2022-04-05 13:15:00,183.81,183.99,183.8,183.86,4359.0,161.2498,161.4078,161.2411,161.2937,4359.0
2022-04-05 13:20:00,183.97,183.97,183.7,183.7,5120.0,161.3902,161.3902,161.1533,161.1533,5120.0
2022-04-05 13:25:00,183.68,183.69,183.55,183.57,7336.0,161.1358,161.1446,161.0218,161.0393,7336.0
2022-04-05 13:30:00,183.54,183.67,183.47,183.59,2832.0,161.013,161.127,160.9516,161.0568,2832.0
2022-04-05 13:35:00,183.63,183.73,183.46,183.58,5801.0,161.0919,161.1797,160.9428,161.0481,5801.0
2022-04-05 13:40:00,183.52,183.56,183.42,183.51,6880.0,160.9954,161.0305,160.9077,160.9867,6880.0
2022-04-05 13:45:00,183.48,183.58,183.46,183.52,4780.0,160.9603,161.0481,160.9428,160.9954,4780.0
2022-04-05 13:50:00,183.52,183.6,183.47,183.52,4365.0,160.9954,161.0656,160.9516,160.9954,4365.0
2022-04-05 13:55:00,183.55,183.62,183.49,183.56,6017.0,161.0218,161.0832,160.9691,161.0305,6017.0
2022-04-05 14:00:00,183.54,183.6,183.23,183.23,4370.0,161.013,161.0656,160.741,160.741,4370.0
2022-04-05 14:05:00,183.21,183.38,183.13,183.37,4902.0,160.7235,160.8726,160.6533,160.8638,4902.0
2022-04-05 14:10:00,183.35,183.35,183.23,183.23,9643.0,160.8463,160.8463,160.741,160.741,9643.0
2022-04-05 14:15:00,183.24,183.45,183.22,183.39,5195.0,160.7498,160.934,160.7323,160.8814,5195.0
2022-04-05 14:20:00,183.41,183.51,183.41,183.46,5200.0,160.8989,160.9867,160.8989,160.9428,5200.0
2022-04-05 14:25:00,183.51,183.67,183.44,183.49,7277.0,160.9867,161.127,160.9253,160.9691,7277.0
2022-04-05 14:30:00,183.47,183.5,183.33,183.33,6688.0,160.9516,160.9779,160.8288,160.8288,6688.0
2022-04-05 14:35:00,183.35,183.56,183.31,183.37,7568.0,160.8463,161.0305,160.8112,160.8638,7568.0
2022-04-05 14:40:00,183.42,183.67,183.37,183.64,5047.0,160.9077,161.127,160.8638,161.1007,5047.0
2022-04-05 14:45:00,183.68,183.72,183.54,183.72,6200.0,161.1358,161.1709,161.013,161.1709,6200.0
2022-04-05 14:50:00,183.72,183.72,183.56,183.61,5248.0,161.1709,161.1709,161.0305,161.0744,5248.0
2022-04-05 14:55:00,183.63,183.76,183.53,183.61,4798.0,161.0919,161.206,161.0042,161.0744,4798.0
2022-04-05 15:00:00,183.67,183.74,183.41,183.41,7837.0,161.127,161.1884,160.8989,160.8989,7837.0
2022-04-05 15:05:00,183.39,183.42,183.24,183.34,8800.0,160.8814,160.9077,160.7498,160.8375,8800.0
2022-04-05 15:10:00,183.36,183.37,183.09,183.15,9197.0,160.8551,160.8638,160.6182,160.6708,9197.0
2022-04-05 15:15:00,183.12,183.22,182.99,183.08,11623.0,160.6445,160.7323,160.5305,160.6094,11623.0
2022-04-05 15:20:00,183.08,183.18,183.0,183.14,16616.0,160.6094,160.6972,160.5393,160.6621,16616.0
2022-04-05 15:25:00,183.12,183.15,182.87,182.93,11896.0,160.6445,160.6708,160.4252,160.4779,11896.0
2022-04-05 15:30:00,182.87,182.87,182.5,182.56,12737.0,160.4252,160.4252,160.1006,160.1533,12737.0
2022-04-05 15:35:00,182.51,182.54,182.26,182.36,17452.0,160.1094,160.1357,159.8901,159.9778,17452.0
2022-04-05 15:40:00,182.34,182.46,182.25,182.41,14889.0,159.9603,160.0655,159.8813,160.0217,14889.0
2022-04-05 15:45:00,182.44,182.45,181.98,182.06,19378.0,160.048,160.0568,159.6445,159.7146,19378.0
2022-04-05 15:50:00,182.13,182.56,182.03,182.33,37728.0,159.776,160.1533,159.6883,159.9515,37728.0
2022-04-05 15:55:00,182.33,182.49,182.16,182.45,60869.0,159.9515,160.0919,159.8024,160.0568,60869.0
2022-04-06 09:30:00,180.83,181.71,180.67,180.8,43603.0,158.6356,159.4076,158.4952,158.6093,43603.0
2022-04-06 09:35:00,180.83,181.95,180.58,181.36,10895.0,158.6356,159.6181,158.4163,159.1005,10895.0
2022-04-06 09:40:00,181.26,181.5,180.95,181.43,10365.0,159.0128,159.2234,158.7409,159.162,10365.0
2022-04-06 09:45:00,181.41,181.72,181.19,181.32,11254.0,159.1444,159.4164,158.9514,159.0655,11254.0
2022-04-06 09:50:00,181.42,181.44,180.79,181.18,15050.0,159.1532,159.1707,158.6005,158.9426,15050.0
2022-04-06 09:55:00,181.2,181.23,180.66,180.66,12310.0,158.9602,158.9865,158.4865,158.4865,12310.0
2022-04-06 10:00:00,180.7,180.83,180.46,180.61,14919.0,158.5216,158.6356,158.311,158.4426,14919.0
2022-04-06 10:05:00,180.57,180.85,180.52,180.68,8666.0,158.4075,158.6531,158.3636,158.504,8666.0
2022-04-06 10:10:00,180.66,180.87,180.44,180.55,12890.0,158.4865,158.6707,158.2935,158.39,12890.0
2022-04-06 10:15:00,180.55,181.18,180.52,181.05,11608.0,158.39,158.9426,158.3636,158.8286,11608.0
2022-04-06 10:20:00,181.07,181.7,180.95,181.67,31346.0,158.8461,159.3988,158.7409,159.3725,31346.0
2022-04-06 10:25:00,181.61,181.81,181.53,181.64,7874.0,159.3199,159.4953,159.2497,159.3462,7874.0
2022-04-06 10:30:00,181.59,181.93,181.5,181.68,10640.0,159.3023,159.6006,159.2234,159.3813,10640.0
2022-04-06 10:35:00,181.71,182.02,181.71,181.94,13801.0,159.4076,159.6795,159.4076,159.6094,13801.0
2022-04-06 10:40:00,181.94,182.47,181.85,181.86,21731.0,159.6094,160.0743,159.5304,159.5392,21731.0
2022-04-06 10:45:00,181.92,181.95,181.48,181.72,8805.0,159.5918,159.6181,159.2058,159.4164,8805.0
2022-04-06 10:50:00,181.71,181.78,181.15,181.19,9529.0,159.4076,159.469,158.9163,158.9514,9529.0
2022-04-06 10:55:00,181.27,181.34,180.89,181.3,7859.0,159.0216,159.083,158.6882,159.0479,7859.0
2022-04-06 11:00:00,181.3,181.86,181.29,181.75,28083.0,159.0479,159.5392,159.0391,159.4427,28083.0
2022-04-06 11:05:00,181.79,182.09,181.71,182.01,23601.0,159.4778,159.741,159.4076,159.6708,23601.0
2022-04-06 11:10:00,182.01,182.2,181.93,182.09,8307.0,159.6708,159.8374,159.6006,159.741,8307.0
2022-04-06 11:15:00,182.14,182.15,181.64,181.73,8423.0,159.7848,159.7936,159.3462,159.4251,8423.0
2022-04-06 11:20:00,181.8,182.24,181.79,181.99,12439.0,159.4865,159.8725,159.4778,159.6532,12439.0
2022-04-06 11:25:00,182.01,182.14,181.86,182.02,17526.0,159.6708,159.7848,159.5392,159.6795,17526.0
2022-04-06 11:30:00,181.99,182.1,181.56,181.56,5848.0,159.6532,159.7497,159.276,159.276,5848.0
2022-04-06 11:35:00,181.6,181.74,181.38,181.47,6205.0,159.3111,159.4339,159.1181,159.197,6205.0
2022-04-06 11:40:00,181.4,181.42,180.74,180.97,15096.0,159.1356,159.1532,158.5566,158.7584,15096.0
2022-04-06 11:45:00,181.06,181.58,180.99,181.51,8080.0,158.8374,159.2935,158.776,159.2321,8080.0
2022-04-06 11:50:00,181.54,181.74,181.54,181.6,4832.0,159.2585,159.4339,159.2585,159.3111,4832.0
2022-04-06 11:55:00,181.69,181.69,181.5,181.5,5428.0,159.39,159.39,159.2234,159.2234,5428.0
2022-04-06 12:00:00,181.5,181.75,181.5,181.65,6464.0,159.2234,159.4427,159.2234,159.355,6464.0
2022-04-06 12:05:00,181.73,181.93,181.5,181.82,13028.0,159.4251,159.6006,159.2234,159.5041,13028.0
2022-04-06 12:10:00,181.79,181.9,181.63,181.65,7705.0,159.4778,159.5743,159.3374,159.355,7705.0
2022-04-06 12:15:00,181.59,181.71,181.44,181.68,5417.0,159.3023,159.4076,159.1707,159.3813,5417.0
2022-04-06 12:20:00,181.64,181.64,181.39,181.57,5173.0,159.3462,159.3462,159.1269,159.2848,5173.0
2022-04-06 12:25:00,181.63,181.74,181.59,181.71,3530.0,159.3374,159.4339,159.3023,159.4076,3530.0
2022-04-06 12:30:00,181.69,182.08,181.69,182.08,4840.0,159.39,159.7322,159.39,159.7322,4840.0
2022-04-06 12:35:00,182.08,182.13,182.02,182.06,3635.0,159.7322,159.776,159.6795,159.7146,3635.0
2022-04-06 12:40:00,182.09,182.16,181.99,182.13,4555.0,159.741,159.8024,159.6532,159.776,4555.0
2022-04-06 12:45:00,182.17,182.36,181.99,182.31,6589.0,159.8111,159.9778,159.6532,159.9339,6589.0
2022-04-06 12:50:00,182.32,182.32,181.84,182.01,4639.0,159.9427,159.9427,159.5216,159.6708,4639.0
2022-04-06 12:55:00,181.98,182.04,181.88,181.92,2828.0,159.6445,159.6971,159.5567,159.5918,2828.0
2022-04-06 13:00:00,181.97,182.06,181.87,181.98,6495.0,159.6357,159.7146,159.548,159.6445,6495.0
2022-04-06 13:05:00,182.02,182.04,181.85,181.92,5076.0,159.6795,159.6971,159.5304,159.5918,5076.0
2022-04-06 13:10:00,181.95,182.06,181.86,182.0,4329.0,159.6181,159.7146,159.5392,159.662,4329.0
2022-04-06 13:15:00,181.95,181.98,181.85,181.9,6142.0,159.6181,159.6445,159.5304,159.5743,6142.0
2022-04-06 13:20:00,181.87,182.08,181.82,182.08,8368.0,159.548,159.7322,159.5041,159.7322,8368.0
2022-04-06 13:25:00,181.97,181.99,181.61,181.62,24576.0,159.6357,159.6532,159.3199,159.3286,24576.0
2022-04-06 13:30:00,181.51,181.55,181.31,181.33,10086.0,159.2321,159.2672,159.0567,159.0742,10086.0
2022-04-06 13:35:00,181.35,181.38,181.09,181.22,6722.0,159.0918,159.1181,158.8637,158.9777,6722.0
2022-04-06 13:40:00,181.25,181.42,181.2,181.23,10172.0,159.004,159.1532,158.9602,158.9865,10172.0
2022-04-06 13:45:00,181.25,181.27,180.99,181.13,8482.0,159.004,159.0216,158.776,158.8988,8482.0
2022-04-06 13:50:00,181.1,181.23,181.02,181.1,4529.0,158.8725,158.9865,158.8023,158.8725,4529.0
2022-04-06 13:55:00,181.05,181.06,180.87,181.06,5515.0,158.8286,158.8374,158.6707,158.8374,5515.0
2022-04-06 14:00:00,181.06,182.0,180.84,181.45,12511.0,158.8374,159.662,158.6444,159.1795,12511.0
2022-04-06 14:05:00,181.39,181.39,180.93,181.06,5900.0,159.1269,159.1269,158.7233,158.8374,5900.0
2022-04-06 14:10:00,180.98,181.35,180.94,180.94,8271.0,158.7672,159.0918,158.7321,158.7321,8271.0
2022-04-06 14:15:00,180.94,181.01,180.8,180.92,8577.0,158.7321,158.7935,158.6093,158.7146,8577.0
2022-04-06 14:20:00,180.91,180.98,180.49,180.49,7739.0,158.7058,158.7672,158.3373,158.3373,7739.0
2022-04-06 14:25:00,180.54,180.58,180.15,180.35,14258.0,158.3812,158.4163,158.0391,158.2145,14258.0
2022-04-06 14:30:00,180.38,180.82,180.17,180.73,26403.0,158.2408,158.6268,158.0566,158.5479,26403.0
2022-04-06 14:35:00,180.78,181.09,180.73,180.95,21482.0,158.5917,158.8637,158.5479,158.7409,21482.0
2022-04-06 14:40:00,180.87,181.19,180.79,181.14,7569.0,158.6707,158.9514,158.6005,158.9075,7569.0
2022-04-06 14:45:00,181.15,181.41,181.04,181.19,9048.0,158.9163,159.1444,158.8198,158.9514,9048.0
2022-04-06 14:50:00,181.23,181.32,181.1,181.32,20791.0,158.9865,159.0655,158.8725,159.0655,20791.0
2022-04-06 14:55:00,181.37,181.49,181.28,181.28,17081.0,159.1093,159.2146,159.0304,159.0304,17081.0
2022-04-06 15:00:00,181.33,181.66,181.33,181.51,10670.0,159.0742,159.3637,159.0742,159.2321,10670.0
2022-04-06 15:05:00,181.44,181.44,180.98,181.13,12681.0,159.1707,159.1707,158.7672,158.8988,12681.0
2022-04-06 15:10:00,181.09,181.37,181.07,181.33,11380.0,158.8637,159.1093,158.8461,159.0742,11380.0
2022-04-06 15:15:00,181.38,181.49,181.2,181.25,16010.0,159.1181,159.2146,158.9602,159.004,16010.0
2022-04-06 15:20:00,181.19,181.29,181.01,181.1,10483.0,158.9514,159.0391,158.7935,158.8725,10483.0
2022-04-06 15:25:00,181.09,181.1,180.71,180.75,16698.0,158.8637,158.8725,158.5303,158.5654,16698.0
2022-04-06 15:30:00,180.66,180.81,180.28,180.33,12272.0,158.4865,158.6181,158.1531,158.197,12272.0
2022-04-06 15:35:00,180.41,180.71,180.33,180.66,23707.0,158.2671,158.5303,158.197,158.4865,23707.0
2022-04-06 15:40:00,180.67,180.7,180.52,180.67,14607.0,158.4952,158.5216,158.3636,158.4952,14607.0
2022-04-06 15:45:00,180.64,181.2,180.61,181.02,21788.0,158.4689,158.9602,158.4426,158.8023,21788.0
2022-04-06 15:50:00,181.0,181.3,180.65,180.65,42534.0,158.7847,159.0479,158.4777,158.4777,42534.0
2022-04-06 15:55:00,180.7,181.01,180.42,180.99,119780.0,158.5216,158.7935,158.2759,158.776,119780.0
2022-04-07 09:30:00,181.05,181.42,179.21,179.95,25350.0,158.8286,159.1532,157.2144,157.8636,25350.0
2022-04-07 09:35:00,180.22,180.28,179.5,179.73,9920.0,158.1005,158.1531,157.4688,157.6706,9920.0
2022-04-07 09:40:00,179.92,180.37,179.75,179.77,18189.0,157.8373,158.2321,157.6882,157.7057,18189.0
2022-04-07 09:45:00,179.72,180.65,179.54,179.63,16616.0,157.6618,158.4777,157.5039,157.5829,16616.0
2022-04-07 09:50:00,179.52,179.83,179.11,179.2,15328.0,157.4864,157.7583,157.1267,157.2057,15328.0
2022-04-07 09:55:00,179.16,179.27,178.76,178.8,9508.0,157.1706,157.2671,156.8197,156.8548,9508.0
2022-04-07 10:00:00,178.83,178.85,178.12,178.2,24145.0,156.8811,156.8986,156.2582,156.3284,24145.0
2022-04-07 10:05:00,178.25,178.26,177.51,177.87,15023.0,156.3723,156.381,155.7231,156.0389,15023.0
2022-04-07 10:10:00,177.93,178.37,177.82,178.22,8604.0,156.0915,156.4775,155.995,156.3459,8604.0
2022-04-07 10:15:00,178.16,178.51,178.07,178.45,6577.0,156.2933,156.6003,156.2144,156.5477,6577.0
2022-04-07 10:20:00,178.42,178.55,178.22,178.39,21270.0,156.5214,156.6354,156.3459,156.4951,21270.0
2022-04-07 10:25:00,178.36,178.47,177.9,177.99,11994.0,156.4688,156.5653,156.0652,156.1442,11994.0
2022-04-07 10:30:00,177.94,178.75,177.94,178.5,13267.0,156.1003,156.8109,156.1003,156.5916,13267.0
2022-04-07 10:35:00,178.57,178.61,178.32,178.5,8791.0,156.653,156.6881,156.4337,156.5916,8791.0
2022-04-07 10:40:00,178.41,178.45,178.01,178.01,11055.0,156.5126,156.5477,156.1617,156.1617,11055.0
2022-04-07 10:45:00,178.04,178.04,177.47,177.53,15858.0,156.188,156.188,155.688,155.7406,15858.0
2022-04-07 10:50:00,177.58,177.89,177.46,177.46,23322.0,155.7845,156.0564,155.6792,155.6792,23322.0
2022-04-07 10:55:00,177.45,177.77,177.32,177.69,32217.0,155.6704,155.9512,155.5564,155.881,32217.0
2022-04-07 11:00:00,177.72,178.18,177.72,178.14,19495.0,155.9073,156.3108,155.9073,156.2758,19495.0
2022-04-07 11:05:00,178.15,178.26,177.9,177.98,20354.0,156.2845,156.381,156.0652,156.1354,20354.0
2022-04-07 11:10:00,177.98,178.01,177.71,177.9,8520.0,156.1354,156.1617,155.8985,156.0652,8520.0
2022-04-07 11:15:00,177.87,178.0,177.7,177.82,17021.0,156.0389,156.1529,155.8898,155.995,17021.0
2022-04-07 11:20:00,177.83,178.12,177.83,177.99,18057.0,156.0038,156.2582,156.0038,156.1442,18057.0
2022-04-07 11:25:00,178.0,178.27,177.99,178.09,10999.0,156.1529,156.3898,156.1442,156.2319,10999.0
2022-04-07 11:30:00,178.16,178.67,177.96,178.62,12257.0,156.2933,156.7407,156.1179,156.6968,12257.0
2022-04-07 11:35:00,178.72,178.75,178.38,178.44,16235.0,156.7846,156.8109,156.4863,156.5389,16235.0
2022-04-07 11:40:00,178.45,178.67,178.3,178.67,14317.0,156.5477,156.7407,156.4161,156.7407,14317.0
2022-04-07 11:45:00,178.66,179.29,178.64,179.08,29844.0,156.7319,157.2846,156.7144,157.1004,29844.0
2022-04-07 11:50:00,179.1,179.11,178.72,178.75,17457.0,157.1179,157.1267,156.7846,156.8109,17457.0
2022-04-07 11:55:00,178.81,179.13,178.81,179.02,11599.0,156.8635,157.1442,156.8635,157.0478,11599.0
2022-04-07 12:00:00,179.12,179.2,178.88,178.94,16650.0,157.1355,157.2057,156.9249,156.9776,16650.0
2022-04-07 12:05:00,178.97,178.99,178.59,178.84,16677.0,157.0039,157.0214,156.6705,156.8898,16677.0
2022-04-07 12:10:00,178.84,178.97,178.61,178.62,10429.0,156.8898,157.0039,156.6881,156.6968,10429.0
2022-04-07 12:15:00,178.66,178.84,178.54,178.75,33986.0,156.7319,156.8898,156.6267,156.8109,33986.0
2022-04-07 12:20:00,178.7,178.89,178.69,178.87,14238.0,156.767,156.9337,156.7583,156.9162,14238.0
2022-04-07 12:25:00,178.84,178.96,178.76,178.89,3966.0,156.8898,156.9951,156.8197,156.9337,3966.0
2022-04-07 12:30:00,178.82,178.97,178.79,178.84,2444.0,156.8723,157.0039,156.846,156.8898,2444.0
2022-04-07 12:35:00,178.86,178.9,178.79,178.87,4947.0,156.9074,156.9425,156.846,156.9162,4947.0
2022-04-07 12:40:00,178.86,178.92,178.79,178.86,7579.0,156.9074,156.96,156.846,156.9074,7579.0
2022-04-07 12:45:00,178.88,179.06,178.76,178.78,8616.0,156.9249,157.0828,156.8197,156.8372,8616.0
2022-04-07 12:50:00,178.68,178.74,178.54,178.66,4150.0,156.7495,156.8021,156.6267,156.7319,4150.0
2022-04-07 12:55:00,178.65,179.09,178.65,179.09,12088.0,156.7232,157.1092,156.7232,157.1092,12088.0
2022-04-07 13:00:00,179.06,179.14,178.95,179.08,8262.0,157.0828,157.153,156.9863,157.1004,8262.0
2022-04-07 13:05:00,179.08,179.35,178.98,179.35,9716.0,157.1004,157.3372,157.0127,157.3372,9716.0
2022-04-07 13:10:00,179.34,179.63,179.23,179.55,12873.0,157.3285,157.5829,157.232,157.5127,12873.0
2022-04-07 13:15:00,179.52,179.97,179.52,179.95,17355.0,157.4864,157.8812,157.4864,157.8636,17355.0
2022-04-07 13:20:00,179.96,180.08,179.83,179.9,21880.0,157.8724,157.9777,157.7583,157.8197,21880.0
2022-04-07 13:25:00,179.93,180.34,179.92,180.31,10294.0,157.8461,158.2057,157.8373,158.1794,10294.0
2022-04-07 13:30:00,180.34,180.4,179.81,179.84,12947.0,158.2057,158.2584,157.7408,157.7671,12947.0
2022-04-07 13:35:00,179.81,179.9,179.59,179.67,11741.0,157.7408,157.8197,157.5478,157.618,11741.0
2022-04-07 13:40:00,179.67,179.84,179.57,179.83,11578.0,157.618,157.7671,157.5302,157.7583,11578.0
2022-04-07 13:45:00,179.79,180.09,179.65,179.96,14208.0,157.7232,157.9864,157.6004,157.8724,14208.0
2022-04-07 13:50:00,179.93,179.96,179.7,179.9,7951.0,157.8461,157.8724,157.6443,157.8197,7951.0
2022-04-07 13:55:00,179.91,180.24,179.86,180.2,7619.0,157.8285,158.118,157.7847,158.0829,7619.0
2022-04-07 14:00:00,180.2,180.46,180.19,180.44,6044.0,158.0829,158.311,158.0741,158.2935,6044.0
2022-04-07 14:05:00,180.4,180.45,180.25,180.4,5098.0,158.2584,158.3022,158.1268,158.2584,5098.0
2022-04-07 14:10:00,180.34,180.4,180.24,180.33,7564.0,158.2057,158.2584,158.118,158.197,7564.0
2022-04-07 14:15:00,180.3,180.3,180.08,180.12,22297.0,158.1706,158.1706,157.9777,158.0127,22297.0
2022-04-07 14:20:00,180.17,180.29,180.01,180.01,7393.0,158.0566,158.1619,157.9162,157.9162,7393.0
2022-04-07 14:25:00,180.0,180.34,180.0,180.05,10087.0,157.9075,158.2057,157.9075,157.9513,10087.0
2022-04-07 14:30:00,180.04,180.25,180.04,180.24,10066.0,157.9426,158.1268,157.9426,158.118,10066.0
2022-04-07 14:35:00,180.24,180.36,180.1,180.36,8265.0,158.118,158.2233,157.9952,158.2233,8265.0
2022-04-07 14:40:00,180.28,180.79,180.21,180.78,8486.0,158.1531,158.6005,158.0917,158.5917,8486.0
2022-04-07 14:45:00,180.83,181.2,180.71,181.05,21009.0,158.6356,158.9602,158.5303,158.8286,21009.0
2022-04-07 14:50:00,181.0,181.44,180.88,181.44,12333.0,158.7847,159.1707,158.6795,159.1707,12333.0
2022-04-07 14:55:00,181.47,181.75,181.36,181.62,14039.0,159.197,159.4427,159.1005,159.3286,14039.0
2022-04-07 15:00:00,181.54,182.27,181.47,182.27,17221.0,159.2585,159.8989,159.197,159.8989,17221.0
2022-04-07 15:05:00,182.21,182.29,182.0,182.16,24768.0,159.8462,159.9164,159.662,159.8024,24768.0
2022-04-07 15:10:00,182.15,182.28,182.01,182.25,27978.0,159.7936,159.9076,159.6708,159.8813,27978.0
2022-04-07 15:15:00,182.22,182.55,182.19,182.2,117611.0,159.855,160.1445,159.8287,159.8374,117611.0
2022-04-07 15:20:00,182.18,182.32,181.69,181.85,60964.0,159.8199,159.9427,159.39,159.5304,60964.0
2022-04-07 15:25:00,181.86,182.03,181.79,181.91,14819.0,159.5392,159.6883,159.4778,159.583,14819.0
2022-04-07 15:30:00,181.91,182.12,181.68,182.09,29189.0,159.583,159.7673,159.3813,159.741,29189.0
2022-04-07 15:35:00,182.07,182.08,181.8,181.99,18930.0,159.7234,159.7322,159.4865,159.6532,18930.0
2022-04-07 15:40:00,182.0,182.01,181.7,181.97,14319.0,159.662,159.6708,159.3988,159.6357,14319.0
2022-04-07 15:45:00,181.96,182.18,181.65,181.88,36278.0,159.6269,159.8199,159.355,159.5567,36278.0
2022-04-07 15:50:00,181.82,181.92,181.38,181.51,44637.0,159.5041,159.5918,159.1181,159.2321,44637.0
2022-04-07 15:55:00,181.52,181.54,181.16,181.46,85076.0,159.2409,159.2585,158.9251,159.1883,85076.0
2022-04-08 09:30:00,183.2,183.92,181.94,183.15,55734.0,160.7147,161.3463,159.6094,160.6708,55734.0
2022-04-08 09:35:00,183.17,183.55,182.55,183.41,13209.0,160.6884,161.0218,160.1445,160.8989,13209.0
2022-04-08 09:40:00,183.34,183.76,183.09,183.3,17559.0,160.8375,161.206,160.6182,160.8024,17559.0
2022-04-08 09:45:00,183.26,183.26,182.55,182.91,13676.0,160.7673,160.7673,160.1445,160.4603,13676.0
2022-04-08 09:50:00,182.79,183.17,182.5,182.91,19266.0,160.355,160.6884,160.1006,160.4603,19266.0
2022-04-08 09:55:00,182.82,182.96,182.65,182.94,13859.0,160.3814,160.5042,160.2322,160.4866,13859.0
2022-04-08 10:00:00,182.86,183.23,182.8,182.8,16580.0,160.4164,160.741,160.3638,160.3638,16580.0
2022-04-08 10:05:00,182.87,183.04,182.78,183.02,7731.0,160.4252,160.5744,160.3463,160.5568,7731.0
2022-04-08 10:10:00,182.94,182.94,182.64,182.7,20264.0,160.4866,160.4866,160.2234,160.2761,20264.0
2022-04-08 10:15:00,182.62,182.88,182.26,182.88,14664.0,160.2059,160.434,159.8901,160.434,14664.0
2022-04-08 10:20:00,182.92,183.65,182.53,183.56,18226.0,160.4691,161.1095,160.1269,161.0305,18226.0
2022-04-08 10:25:00,183.61,183.68,183.24,183.46,13491.0,161.0744,161.1358,160.7498,160.9428,13491.0
2022-04-08 10:30:00,183.46,183.73,183.33,183.33,23358.0,160.9428,161.1797,160.8288,160.8288,23358.0
2022-04-08 10:35:00,183.26,183.43,183.16,183.39,9189.0,160.7673,160.9165,160.6796,160.8814,9189.0
2022-04-08 10:40:00,183.43,183.45,183.16,183.25,13178.0,160.9165,160.934,160.6796,160.7586,13178.0
2022-04-08 10:45:00,183.14,183.52,183.14,183.52,8945.0,160.6621,160.9954,160.6621,160.9954,8945.0
2022-04-08 10:50:00,183.55,184.22,183.54,184.04,22157.0,161.0218,161.6095,161.013,161.4516,22157.0
2022-04-08 10:55:00,184.07,184.69,184.04,184.69,8418.0,161.4779,162.0218,161.4516,162.0218,8418.0
2022-04-08 11:00:00,184.65,184.77,184.54,184.62,10178.0,161.9867,162.092,161.8902,161.9604,10178.0
2022-04-08 11:05:00,184.61,184.73,184.4,184.7,15650.0,161.9517,162.0569,161.7674,162.0306,15650.0
2022-04-08 11:10:00,184.75,184.75,184.25,184.36,19984.0,162.0745,162.0745,161.6358,161.7323,19984.0
2022-04-08 11:15:00,184.42,184.56,184.29,184.29,13143.0,161.785,161.9078,161.6709,161.6709,13143.0
2022-04-08 11:20:00,184.26,184.5,184.07,184.48,14504.0,161.6446,161.8552,161.4779,161.8376,14504.0
2022-04-08 11:25:00,184.48,184.77,184.44,184.69,5608.0,161.8376,162.092,161.8025,162.0218,5608.0
2022-04-08 11:30:00,184.7,184.91,184.65,184.84,8172.0,162.0306,162.2148,161.9867,162.1534,8172.0
2022-04-08 11:35:00,184.78,184.79,184.51,184.56,12139.0,162.1008,162.1096,161.8639,161.9078,12139.0
2022-04-08 11:40:00,184.54,184.65,184.31,184.31,7043.0,161.8902,161.9867,161.6885,161.6885,7043.0
2022-04-08 11:45:00,184.27,184.53,184.18,184.27,8537.0,161.6534,161.8815,161.5744,161.6534,8537.0
2022-04-08 11:50:00,184.27,184.41,184.13,184.25,11988.0,161.6534,161.7762,161.5306,161.6358,11988.0
2022-04-08 11:55:00,184.12,184.18,184.03,184.15,7863.0,161.5218,161.5744,161.4428,161.5481,7863.0
2022-04-08 12:00:00,184.13,184.59,183.95,184.59,12697.0,161.5306,161.9341,161.3727,161.9341,12697.0
2022-04-08 12:05:00,184.57,184.68,184.37,184.58,9655.0,161.9166,162.0131,161.7411,161.9253,9655.0
2022-04-08 12:10:00,184.57,184.65,184.49,184.6,11971.0,161.9166,161.9867,161.8464,161.9429,11971.0
2022-04-08 12:15:00,184.63,184.66,184.5,184.59,7792.0,161.9692,161.9955,161.8552,161.9341,7792.0
2022-04-08 12:20:00,184.55,184.79,184.52,184.79,5959.0,161.899,162.1096,161.8727,162.1096,5959.0
2022-04-08 12:25:00,184.8,184.97,184.65,184.86,17690.0,162.1183,162.2675,161.9867,162.171,17690.0
2022-04-08 12:30:00,184.85,184.92,184.54,184.56,11120.0,162.1622,162.2236,161.8902,161.9078,11120.0
2022-04-08 12:35:00,184.58,184.76,184.52,184.72,12809.0,161.9253,162.0832,161.8727,162.0482,12809.0
2022-04-08 12:40:00,184.75,184.98,184.72,184.94,8238.0,162.0745,162.2762,162.0482,162.2412,8238.0
2022-04-08 12:45:00,184.95,184.98,184.6,184.6,20150.0,162.2499,162.2762,161.9429,161.9429,20150.0
2022-04-08 12:50:00,184.65,184.81,184.63,184.75,14951.0,161.9867,162.1271,161.9692,162.0745,14951.0
2022-04-08 12:55:00,184.73,184.8,184.68,184.73,5423.0,162.0569,162.1183,162.0131,162.0569,5423.0
2022-04-08 13:00:00,184.73,184.77,184.49,184.66,12178.0,162.0569,162.092,161.8464,161.9955,12178.0
2022-04-08 13:05:00,184.66,184.73,184.57,184.69,14564.0,161.9955,162.0569,161.9166,162.0218,14564.0
2022-04-08 13:10:00,184.71,184.76,184.44,184.47,10956.0,162.0394,162.0832,161.8025,161.8288,10956.0
2022-04-08 13:15:00,184.46,184.52,184.27,184.47,31670.0,161.8201,161.8727,161.6534,161.8288,31670.0
2022-04-08 13:20:00,184.46,184.57,184.39,184.41,8950.0,161.8201,161.9166,161.7587,161.7762,8950.0
2022-04-08 13:25:00,184.4,184.54,184.34,184.5,14043.0,161.7674,161.8902,161.7148,161.8552,14043.0
2022-04-08 13:30:00,184.5,184.54,184.37,184.48,12958.0,161.8552,161.8902,161.7411,161.8376,12958.0
2022-04-08 13:35:00,184.5,184.53,184.32,184.4,12963.0,161.8552,161.8815,161.6972,161.7674,12963.0
2022-04-08 13:40:00,184.38,184.47,184.33,184.33,23356.0,161.7499,161.8288,161.706,161.706,23356.0
2022-04-08 13:45:00,184.33,184.56,184.27,184.52,17365.0,161.706,161.9078,161.6534,161.8727,17365.0
2022-04-08 13:50:00,184.52,184.52,184.35,184.4,7308.0,161.8727,161.8727,161.7236,161.7674,7308.0
2022-04-08 13:55:00,184.35,184.5,184.33,184.37,6996.0,161.7236,161.8552,161.706,161.7411,6996.0
2022-04-08 14:00:00,184.38,184.47,184.3,184.38,15001.0,161.7499,161.8288,161.6797,161.7499,15001.0
2022-04-08 14:05:00,184.38,184.45,184.23,184.38,11857.0,161.7499,161.8113,161.6183,161.7499,11857.0
2022-04-08 14:10:00,184.38,184.46,184.32,184.4,5835.0,161.7499,161.8201,161.6972,161.7674,5835.0
2022-04-08 14:15:00,184.4,184.43,184.27,184.27,3308.0,161.7674,161.7937,161.6534,161.6534,3308.0
2022-04-08 14:20:00,184.27,184.5,184.25,184.46,25200.0,161.6534,161.8552,161.6358,161.8201,25200.0
2022-04-08 14:25:00,184.48,184.6,184.42,184.53,27244.0,161.8376,161.9429,161.785,161.8815,27244.0
2022-04-08 14:30:00,184.5,184.62,184.41,184.47,19671.0,161.8552,161.9604,161.7762,161.8288,19671.0
2022-04-08 14:35:00,184.49,184.58,184.44,184.47,13831.0,161.8464,161.9253,161.8025,161.8288,13831.0
2022-04-08 14:40:00,184.44,184.51,184.41,184.45,6955.0,161.8025,161.8639,161.7762,161.8113,6955.0
2022-04-08 14:45:00,184.47,184.61,184.42,184.6,12495.0,161.8288,161.9517,161.785,161.9429,12495.0
2022-04-08 14:50:00,184.58,184.79,184.58,184.76,8244.0,161.9253,162.1096,161.9253,162.0832,8244.0
2022-04-08 14:55:00,184.76,184.76,184.62,184.64,5589.0,162.0832,162.0832,161.9604,161.978,5589.0
2022-04-08 15:00:00,184.64,184.81,184.61,184.75,6350.0,161.978,162.1271,161.9517,162.0745,6350.0
2022-04-08 15:05:00,184.77,184.87,184.71,184.73,6329.0,162.092,162.1797,162.0394,162.0569,6329.0
2022-04-08 15:10:00,184.73,185.02,184.71,184.9,10683.0,162.0569,162.3113,162.0394,162.2061,10683.0
2022-04-08 15:15:00,184.87,185.06,184.86,184.88,10439.0,162.1797,162.3464,162.171,162.1885,10439.0
2022-04-08 15:20:00,184.89,185.04,184.84,184.93,15724.0,162.1973,162.3289,162.1534,162.2324,15724.0
2022-04-08 15:25:00,184.9,185.12,184.9,185.12,12613.0,162.2061,162.3991,162.2061,162.3991,12613.0
2022-04-08 15:30:00,185.14,185.16,184.95,184.98,18323.0,162.4166,162.4341,162.2499,162.2762,18323.0
2022-04-08 15:35:00,184.97,184.99,184.79,184.87,21610.0,162.2675,162.285,162.1096,162.1797,21610.0
2022-04-08 15:40:00,184.85,185.15,184.71,185.02,24337.0,162.1622,162.4254,162.0394,162.3113,24337.0
2022-04-08 15:45:00,185.0,185.16,184.57,184.58,30928.0,162.2938,162.4341,161.9166,161.9253,30928.0
2022-04-08 15:50:00,184.6,184.9,184.6,184.72,91609.0,161.9429,162.2061,161.9429,162.0482,91609.0
2022-04-08 15:55:00,184.73,184.85,184.42,184.83,156506.0,162.0569,162.1622,161.785,162.1447,156506.0
2022-04-11 09:30:00,184.57,185.34,184.4,185.18,40501.0,161.9166,162.5921,161.7674,162.4517,40501.0
2022-04-11 09:35:00,185.17,186.5,185.17,185.78,24059.0,162.4429,163.6097,162.4429,162.9781,24059.0
2022-04-11 09:40:00,185.83,186.76,185.64,186.4,40950.0,163.0219,163.8378,162.8552,163.522,40950.0
2022-04-11 09:45:00,186.39,186.45,185.78,186.0,17320.0,163.5132,163.5658,162.9781,163.1711,17320.0
2022-04-11 09:50:00,185.98,186.44,185.98,186.42,136051.0,163.1535,163.557,163.1535,163.5395,136051.0
2022-04-11 09:55:00,186.37,186.83,186.24,186.7,28329.0,163.4956,163.8992,163.3816,163.7851,28329.0
2022-04-11 10:00:00,186.65,186.76,185.99,186.38,21253.0,163.7413,163.8378,163.1623,163.5044,21253.0
2022-04-11 10:05:00,186.26,187.29,186.25,186.94,21683.0,163.3991,164.3027,163.3904,163.9957,21683.0
2022-04-11 10:10:00,186.89,187.65,186.87,187.56,21077.0,163.9518,164.6185,163.9343,164.5396,21077.0
2022-04-11 10:15:00,187.69,188.42,187.5,188.29,26223.0,164.6536,165.294,164.4869,165.18,26223.0
2022-04-11 10:20:00,188.29,188.59,187.91,187.93,27130.0,165.18,165.4432,164.8466,164.8642,27130.0
2022-04-11 10:25:00,187.94,188.11,187.2,187.28,27374.0,164.8729,165.0221,164.2238,164.2939,27374.0
2022-04-11 10:30:00,187.28,187.28,186.55,186.61,20906.0,164.2939,164.2939,163.6535,163.7062,20906.0
2022-04-11 10:35:00,186.56,186.71,186.07,186.71,26372.0,163.6623,163.7939,163.2325,163.7939,26372.0
2022-04-11 10:40:00,186.68,187.05,186.67,186.74,19715.0,163.7676,164.0922,163.7588,163.8202,19715.0
2022-04-11 10:45:00,186.76,186.9,186.17,186.83,39368.0,163.8378,163.9606,163.3202,163.8992,39368.0
2022-04-11 10:50:00,186.77,186.96,186.53,186.93,26823.0,163.8465,164.0132,163.636,163.9869,26823.0
2022-04-11 10:55:00,186.89,186.89,186.31,186.35,20005.0,163.9518,163.9518,163.443,163.4781,20005.0
2022-04-11 11:00:00,186.31,186.32,185.85,185.87,20729.0,163.443,163.4518,163.0395,163.057,20729.0
2022-04-11 11:05:00,185.85,185.85,184.75,184.81,11497.0,163.0395,163.0395,162.0745,162.1271,11497.0
2022-04-11 11:10:00,184.77,184.92,184.57,184.92,13255.0,162.092,162.2236,161.9166,162.2236,13255.0
2022-04-11 11:15:00,184.89,185.12,184.79,185.09,7339.0,162.1973,162.3991,162.1096,162.3727,7339.0
2022-04-11 11:20:00,185.05,185.19,184.88,184.99,8240.0,162.3377,162.4605,162.1885,162.285,8240.0
2022-04-11 11:25:00,184.93,185.4,184.81,185.39,10987.0,162.2324,162.6447,162.1271,162.6359,10987.0
2022-04-11 11:30:00,185.36,185.66,185.29,185.49,9068.0,162.6096,162.8728,162.5482,162.7236,9068.0
2022-04-11 11:35:00,185.52,185.66,185.45,185.54,10501.0,162.75,162.8728,162.6886,162.7675,10501.0
2022-04-11 11:40:00,185.57,185.66,185.31,185.35,8180.0,162.7938,162.8728,162.5657,162.6008,8180.0
2022-04-11 11:45:00,185.38,185.42,184.95,185.16,8848.0,162.6271,162.6622,162.2499,162.4341,8848.0
2022-04-11 11:50:00,185.1,185.1,184.98,185.05,4640.0,162.3815,162.3815,162.2762,162.3377,4640.0
2022-04-11 11:55:00,185.02,185.2,185.02,185.18,6362.0,162.3113,162.4692,162.3113,162.4517,6362.0
2022-04-11 12:00:00,185.15,185.34,184.98,185.3,15137.0,162.4254,162.5921,162.2762,162.557,15137.0
2022-04-11 12:05:00,185.33,185.37,185.1,185.34,18719.0,162.5833,162.6184,162.3815,162.5921,18719.0
2022-04-11 12:10:00,185.45,185.45,185.14,185.21,5808.0,162.6886,162.6886,162.4166,162.478,5808.0
2022-04-11 12:15:00,185.18,185.46,185.12,185.46,15323.0,162.4517,162.6973,162.3991,162.6973,15323.0
2022-04-11 12:20:00,185.41,185.57,185.27,185.31,19157.0,162.6535,162.7938,162.5306,162.5657,19157.0
2022-04-11 12:25:00,185.31,185.5,185.2,185.47,15371.0,162.5657,162.7324,162.4692,162.7061,15371.0
2022-04-11 12:30:00,185.47,185.53,185.27,185.38,9523.0,162.7061,162.7587,162.5306,162.6271,9523.0
2022-04-11 12:35:00,185.36,185.47,185.16,185.17,20193.0,162.6096,162.7061,162.4341,162.4429,20193.0
2022-04-11 12:40:00,185.12,185.33,184.98,184.98,43959.0,162.3991,162.5833,162.2762,162.2762,43959.0
2022-04-11 12:45:00,184.94,185.12,184.65,184.79,10808.0,162.2412,162.3991,161.9867,162.1096,10808.0
2022-04-11 12:50:00,184.82,184.92,184.5,184.56,11355.0,162.1359,162.2236,161.8552,161.9078,11355.0
2022-04-11 12:55:00,184.58,184.75,184.4,184.72,14544.0,161.9253,162.0745,161.7674,162.0482,14544.0
2022-04-11 13:00:00,184.72,184.88,184.72,184.79,8756.0,162.0482,162.1885,162.0482,162.1096,8756.0
2022-04-11 13:05:00,184.81,184.82,184.47,184.51,8174.0,162.1271,162.1359,161.8288,161.8639,8174.0
2022-04-11 13:10:00,184.51,184.52,184.23,184.34,13126.0,161.8639,161.8727,161.6183,161.7148,13126.0
2022-04-11 13:15:00,184.3,184.39,184.04,184.2,16472.0,161.6797,161.7587,161.4516,161.592,16472.0
2022-04-11 13:20:00,184.23,184.32,184.1,184.1,9667.0,161.6183,161.6972,161.5043,161.5043,9667.0
2022-04-11 13:25:00,184.13,184.32,184.13,184.26,7166.0,161.5306,161.6972,161.5306,161.6446,7166.0
2022-04-11 13:30:00,184.32,184.57,184.32,184.49,11867.0,161.6972,161.9166,161.6972,161.8464,11867.0
2022-04-11 13:35:00,184.52,184.63,184.41,184.5,9192.0,161.8727,161.9692,161.7762,161.8552,9192.0
2022-04-11 13:40:00,184.5,184.71,184.5,184.67,7791.0,161.8552,162.0394,161.8552,162.0043,7791.0
2022-04-11 13:45:00,184.67,184.72,184.58,184.65,9186.0,162.0043,162.0482,161.9253,161.9867,9186.0
2022-04-11 13:50:00,184.56,184.76,184.55,184.75,9938.0,161.9078,162.0832,161.899,162.0745,9938.0
2022-04-11 13:55:00,184.76,184.85,184.68,184.76,9283.0,162.0832,162.1622,162.0131,162.0832,9283.0
2022-04-11 14:00:00,184.75,184.8,184.42,184.42,10620.0,162.0745,162.1183,161.785,161.785,10620.0
2022-04-11 14:05:00,184.41,184.61,184.04,184.5,42448.0,161.7762,161.9517,161.4516,161.8552,42448.0
2022-04-11 14:10:00,184.47,184.54,184.25,184.4,16085.0,161.8288,161.8902,161.6358,161.7674,16085.0
2022-04-11 14:15:00,184.38,184.54,184.23,184.32,14512.0,161.7499,161.8902,161.6183,161.6972,14512.0
2022-04-11 14:20:00,184.38,184.65,184.38,184.57,11707.0,161.7499,161.9867,161.7499,161.9166,11707.0
2022-04-11 14:25:00,184.58,184.85,184.57,184.78,12751.0,161.9253,162.1622,161.9166,162.1008,12751.0
2022-04-11 14:30:00,184.77,184.94,184.65,184.91,12492.0,162.092,162.2412,161.9867,162.2148,12492.0
2022-04-11 14:35:00,184.9,184.91,184.57,184.64,17717.0,162.2061,162.2148,161.9166,161.978,17717.0
2022-04-11 14:40:00,184.66,184.74,184.47,184.55,11782.0,161.9955,162.0657,161.8288,161.899,11782.0
2022-04-11 14:45:00,184.56,184.58,184.4,184.51,15930.0,161.9078,161.9253,161.7674,161.8639,15930.0
2022-04-11 14:50:00,184.53,184.69,184.45,184.69,11606.0,161.8815,162.0218,161.8113,162.0218,11606.0
2022-04-11 14:55:00,184.67,184.88,184.66,184.84,12609.0,162.0043,162.1885,161.9955,162.1534,12609.0
2022-04-11 15:00:00,184.84,184.96,184.55,184.57,10319.0,162.1534,162.2587,161.899,161.9166,10319.0
2022-04-11 15:05:00,184.57,184.9,184.4,184.71,52667.0,161.9166,162.2061,161.7674,162.0394,52667.0
2022-04-11 15:10:00,184.7,184.7,184.47,184.59,10708.0,162.0306,162.0306,161.8288,161.9341,10708.0
2022-04-11 15:15:00,184.62,184.75,184.54,184.75,14301.0,161.9604,162.0745,161.8902,162.0745,14301.0
2022-04-11 15:20:00,184.76,184.86,184.61,184.67,13096.0,162.0832,162.171,161.9517,162.0043,13096.0
2022-04-11 15:25:00,184.68,184.77,184.31,184.33,18198.0,162.0131,162.092,161.6885,161.706,18198.0
2022-04-11 15:30:00,184.38,184.41,184.13,184.19,15819.0,161.7499,161.7762,161.5306,161.5832,15819.0
2022-04-11 15:35:00,184.16,184.35,184.08,184.34,20870.0,161.5569,161.7236,161.4867,161.7148,20870.0
2022-04-11 15:40:00,184.38,184.57,184.32,184.48,27481.0,161.7499,161.9166,161.6972,161.8376,27481.0
2022-04-11 15:45:00,184.44,184.47,184.2,184.25,22780.0,161.8025,161.8288,161.592,161.6358,22780.0
2022-04-11 15:50:00,184.23,184.42,183.82,183.87,39554.0,161.6183,161.785,161.2586,161.3025,39554.0
2022-04-11 15:55:00,183.86,184.04,183.66,184.03,85127.0,161.2937,161.4516,161.1183,161.4428,85127.0
2022-04-12 09:30:00,182.25,182.57,181.25,181.64,44070.0,161.2155,161.4986,160.3309,160.6759,44070.0
2022-04-12 09:35:00,181.76,183.68,181.73,183.59,22613.0,160.7821,162.4805,160.7555,162.4009,22613.0
2022-04-12 09:40:00,183.69,184.03,183.07,183.07,11443.0,162.4893,162.7901,161.9409,161.9409,11443.0
2022-04-12 09:45:00,182.65,183.11,182.35,182.63,19270.0,161.5693,161.9763,161.304,161.5517,19270.0
2022-04-12 09:50:00,182.51,183.9,182.51,183.68,20986.0,161.4455,162.6751,161.4455,162.4805,20986.0
2022-04-12 09:55:00,183.55,183.55,182.81,182.91,12272.0,162.3655,162.3655,161.7109,161.7993,12272.0
2022-04-12 10:00:00,182.98,183.24,182.84,182.84,11452.0,161.8613,162.0912,161.7374,161.7374,11452.0
2022-04-12 10:05:00,182.86,183.18,182.86,182.97,6356.0,161.7551,162.0382,161.7551,161.8524,6356.0
2022-04-12 10:10:00,183.03,183.05,182.7,183.03,9986.0,161.9055,161.9232,161.6136,161.9055,9986.0
2022-04-12 10:15:00,183.07,183.3,183.0,183.05,19625.0,161.9409,162.1443,161.8789,161.9232,19625.0
2022-04-12 10:20:00,183.0,183.27,183.0,183.22,3201.0,161.8789,162.1178,161.8789,162.0736,3201.0
2022-04-12 10:25:00,183.15,183.15,182.94,183.06,23152.0,162.0116,162.0116,161.8259,161.932,23152.0
2022-04-12 10:30:00,183.06,183.19,182.84,183.0,10514.0,161.932,162.047,161.7374,161.8789,10514.0
2022-04-12 10:35:00,183.01,183.16,182.74,183.16,11165.0,161.8878,162.0205,161.649,162.0205,11165.0
2022-04-12 10:40:00,183.18,183.22,182.74,182.75,5734.0,162.0382,162.0736,161.649,161.6578,5734.0
2022-04-12 10:45:00,182.69,182.77,182.33,182.69,14390.0,161.6047,161.6755,161.2863,161.6047,14390.0
2022-04-12 10:50:00,182.69,182.71,182.42,182.7,5368.0,161.6047,161.6224,161.3659,161.6136,5368.0
2022-04-12 10:55:00,182.62,182.78,182.57,182.62,8672.0,161.5428,161.6843,161.4986,161.5428,8672.0
2022-04-12 11:00:00,182.65,182.75,182.61,182.65,10350.0,161.5693,161.6578,161.534,161.5693,10350.0
2022-04-12 11:05:00,182.68,183.0,182.62,182.85,5618.0,161.5959,161.8789,161.5428,161.7463,5618.0
2022-04-12 11:10:00,182.8,182.8,182.55,182.71,10647.0,161.702,161.702,161.4809,161.6224,10647.0
2022-04-12 11:15:00,182.71,182.71,182.46,182.57,5763.0,161.6224,161.6224,161.4013,161.4986,5763.0
2022-04-12 11:20:00,182.6,182.74,182.58,182.74,4949.0,161.5251,161.649,161.5074,161.649,4949.0
2022-04-12 11:25:00,182.74,182.83,182.61,182.74,9929.0,161.649,161.7286,161.534,161.649,9929.0
2022-04-12 11:30:00,182.82,183.0,182.68,183.0,5345.0,161.7197,161.8789,161.5959,161.8789,5345.0
2022-04-12 11:35:00,183.0,183.01,182.66,182.71,4230.0,161.8789,161.8878,161.5782,161.6224,4230.0
2022-04-12 11:40:00,182.71,182.88,182.67,182.7,5595.0,161.6224,161.7728,161.587,161.6136,5595.0
2022-04-12 11:45:00,182.79,182.94,182.64,182.79,4370.0,161.6932,161.8259,161.5605,161.6932,4370.0
2022-04-12 11:50:00,182.73,182.92,182.69,182.77,5033.0,161.6401,161.8082,161.6047,161.6755,5033.0
2022-04-12 11:55:00,182.88,182.91,182.56,182.61,5177.0,161.7728,161.7993,161.4897,161.534,5177.0
2022-04-12 12:00:00,182.47,182.49,182.19,182.23,4510.0,161.4101,161.4278,161.1624,161.1978,4510.0
2022-04-12 12:05:00,182.21,182.31,181.95,181.96,12460.0,161.1801,161.2686,160.9501,160.959,12460.0
2022-04-12 12:10:00,181.88,182.05,181.8,181.94,6348.0,160.8882,161.0386,160.8174,160.9413,6348.0
2022-04-12 12:15:00,181.97,181.97,181.51,181.54,6598.0,160.9678,160.9678,160.5609,160.5875,6598.0
2022-04-12 12:20:00,181.45,181.71,181.41,181.43,7565.0,160.5078,160.7378,160.4725,160.4902,7565.0
2022-04-12 12:25:00,181.38,181.42,181.25,181.39,5971.0,160.4459,160.4813,160.3309,160.4548,5971.0
2022-04-12 12:30:00,181.43,181.54,181.35,181.4,4545.0,160.4902,160.5875,160.4194,160.4636,4545.0
2022-04-12 12:35:00,181.43,181.52,181.33,181.43,9177.0,160.4902,160.5698,160.4017,160.4902,9177.0
2022-04-12 12:40:00,181.35,181.47,181.13,181.18,7297.0,160.4194,160.5255,160.2248,160.269,7297.0
2022-04-12 12:45:00,181.17,181.36,181.16,181.35,5960.0,160.2602,160.4282,160.2513,160.4194,5960.0
2022-04-12 12:50:00,181.35,181.4,181.22,181.25,5304.0,160.4194,160.4636,160.3044,160.3309,5304.0
2022-04-12 12:55:00,181.28,181.37,181.21,181.33,5034.0,160.3575,160.4371,160.2955,160.4017,5034.0
2022-04-12 13:00:00,181.34,181.38,181.0,181.16,12063.0,160.4105,160.4459,160.1098,160.2513,12063.0
2022-04-12 13:05:00,181.21,181.24,181.1,181.19,5704.0,160.2955,160.3221,160.1982,160.2779,5704.0
2022-04-12 13:10:00,181.21,181.55,181.19,181.46,6760.0,160.2955,160.5963,160.2779,160.5167,6760.0
2022-04-12 13:15:00,181.4,181.48,181.31,181.4,5872.0,160.4636,160.5344,160.384,160.4636,5872.0
2022-04-12 13:20:00,181.48,181.58,181.33,181.48,8525.0,160.5344,160.6228,160.4017,160.5344,8525.0
2022-04-12 13:25:00,181.44,181.59,181.36,181.36,7470.0,160.499,160.6317,160.4282,160.4282,7470.0
2022-04-12 13:30:00,181.31,181.31,180.95,180.96,7057.0,160.384,160.384,160.0656,160.0744,7057.0
2022-04-12 13:35:00,181.01,181.04,180.82,180.83,9164.0,160.1186,160.1452,159.9506,159.9594,9164.0
2022-04-12 13:40:00,180.81,180.83,180.48,180.58,6996.0,159.9417,159.9594,159.6498,159.7383,6996.0
2022-04-12 13:45:00,180.48,180.5,180.33,180.38,4821.0,159.6498,159.6675,159.5171,159.5613,4821.0
2022-04-12 13:50:00,180.35,180.35,179.89,179.96,9919.0,159.5348,159.5348,159.1279,159.1898,9919.0
2022-04-12 13:55:00,179.94,179.99,179.85,179.96,10427.0,159.1721,159.2163,159.0925,159.1898,10427.0
2022-04-12 14:00:00,179.95,180.2,179.77,180.19,11295.0,159.181,159.4021,159.0217,159.3933,11295.0
2022-04-12 14:05:00,180.24,180.5,180.2,180.31,6620.0,159.4375,159.6675,159.4021,159.4994,6620.0
2022-04-12 14:10:00,180.25,180.35,180.14,180.17,8654.0,159.4463,159.5348,159.349,159.3756,8654.0
2022-04-12 14:15:00,180.01,180.24,179.88,180.11,10314.0,159.234,159.4375,159.119,159.3225,10314.0
2022-04-12 14:20:00,180.22,180.35,180.21,180.24,7063.0,159.4198,159.5348,159.411,159.4375,7063.0
2022-04-12 14:25:00,180.2,180.41,180.14,180.14,10994.0,159.4021,159.5879,159.349,159.349,10994.0
2022-04-12 14:30:00,180.17,180.2,179.69,179.98,11228.0,159.3756,159.4021,158.951,159.2075,11228.0
2022-04-12 14:35:00,179.92,180.23,179.92,180.0,6953.0,159.1544,159.4286,159.1544,159.2252,6953.0
2022-04-12 14:40:00,179.99,180.12,179.86,180.03,8110.0,159.2163,159.3313,159.1014,159.2517,8110.0
2022-04-12 14:45:00,180.11,180.26,180.08,180.2,8354.0,159.3225,159.4552,159.296,159.4021,8354.0
2022-04-12 14:50:00,180.18,180.2,179.89,179.97,22288.0,159.3844,159.4021,159.1279,159.1987,22288.0
2022-04-12 14:55:00,179.96,180.04,179.74,179.83,10562.0,159.1898,159.2606,158.9952,159.0748,10562.0
2022-04-12 15:00:00,179.81,179.91,179.27,179.27,7135.0,159.0571,159.1456,158.5794,158.5794,7135.0
2022-04-12 15:05:00,179.36,179.41,178.93,178.93,7830.0,158.6591,158.7033,158.2787,158.2787,7830.0
2022-04-12 15:10:00,178.92,178.93,178.56,178.75,16539.0,158.2698,158.2787,157.9514,158.1195,16539.0
2022-04-12 15:15:00,178.72,178.96,178.6,178.78,9488.0,158.0929,158.3052,157.9868,158.146,9488.0
2022-04-12 15:20:00,178.8,179.3,178.8,179.25,11602.0,158.1637,158.606,158.1637,158.5618,11602.0
2022-04-12 15:25:00,179.23,179.23,178.9,178.99,12864.0,158.5441,158.5441,158.2522,158.3318,12864.0
2022-04-12 15:30:00,179.01,179.15,178.9,179.03,19843.0,158.3495,158.4733,158.2522,158.3671,19843.0
2022-04-12 15:35:00,179.0,179.24,178.92,179.24,17179.0,158.3406,158.5529,158.2698,158.5529,17179.0
2022-04-12 15:40:00,179.16,179.3,179.06,179.16,19139.0,158.4821,158.606,158.3937,158.4821,19139.0
2022-04-12 15:45:00,179.03,179.63,179.01,179.57,30148.0,158.3671,158.8979,158.3495,158.8448,30148.0
2022-04-12 15:50:00,179.59,179.68,179.38,179.53,27780.0,158.8625,158.9421,158.6768,158.8094,27780.0
2022-04-12 15:55:00,179.53,179.94,179.43,179.75,82627.0,158.8094,159.1721,158.721,159.004,82627.0
2022-04-13 09:30:00,177.75,179.8,176.97,179.64,23127.0,157.2349,159.0483,156.5449,158.9067,23127.0
2022-04-13 09:35:00,179.95,179.95,178.72,178.82,14471.0,159.181,159.181,158.0929,158.1814,14471.0
2022-04-13 09:40:00,179.17,180.15,179.17,179.76,11149.0,158.491,159.3579,158.491,159.0129,11149.0
2022-04-13 09:45:00,179.69,179.87,179.19,179.27,10364.0,158.951,159.1102,158.5087,158.5794,10364.0
2022-04-13 09:50:00,179.39,179.75,179.0,179.39,7219.0,158.6856,159.004,158.3406,158.6856,7219.0
2022-04-13 09:55:00,179.59,179.59,178.81,178.82,14181.0,158.8625,158.8625,158.1725,158.1814,14181.0
2022-04-13 10:00:00,178.82,179.08,178.42,178.62,9303.0,158.1814,158.4114,157.8276,158.0045,9303.0
2022-04-13 10:05:00,178.56,179.22,178.5,178.58,10074.0,157.9514,158.5352,157.8983,157.9691,10074.0
2022-04-13 10:10:00,178.58,178.82,178.26,178.26,10102.0,157.9691,158.1814,157.686,157.686,10102.0
2022-04-13 10:15:00,178.32,178.88,178.32,178.77,8835.0,157.7391,158.2345,157.7391,158.1372,8835.0
2022-04-13 10:20:00,178.73,178.86,178.37,178.7,6962.0,158.1018,158.2168,157.7833,158.0752,6962.0
2022-04-13 10:25:00,178.65,178.79,178.01,178.01,7386.0,158.031,158.1548,157.4649,157.4649,7386.0
2022-04-13 10:30:00,178.15,178.15,177.87,177.96,8789.0,157.5887,157.5887,157.341,157.4206,8789.0
2022-04-13 10:35:00,177.91,178.16,177.66,177.69,8559.0,157.3764,157.5976,157.1553,157.1818,8559.0
2022-04-13 10:40:00,177.66,177.72,177.33,177.63,19807.0,157.1553,157.2083,156.8634,157.1287,19807.0
2022-04-13 10:45:00,177.7,177.92,177.65,177.69,11696.0,157.1907,157.3853,157.1464,157.1818,11696.0
2022-04-13 10:50:00,177.76,178.04,177.64,177.79,31128.0,157.2437,157.4914,157.1376,157.2703,31128.0
2022-04-13 10:55:00,177.77,178.04,177.43,177.43,30803.0,157.2526,157.4914,156.9518,156.9518,30803.0
2022-04-13 11:00:00,177.45,177.87,177.43,177.87,13271.0,156.9695,157.341,156.9518,157.341,13271.0
2022-04-13 11:05:00,177.9,178.11,177.62,177.69,27074.0,157.3676,157.5533,157.1199,157.1818,27074.0
2022-04-13 11:10:00,177.69,177.86,177.37,177.51,15426.0,157.1818,157.3322,156.8987,157.0226,15426.0
2022-04-13 11:15:00,177.51,177.59,177.25,177.31,14223.0,157.0226,157.0933,156.7926,156.8457,14223.0
2022-04-13 11:20:00,177.34,177.72,177.33,177.72,12175.0,156.8722,157.2083,156.8634,157.2083,12175.0
2022-04-13 11:25:00,177.74,178.38,177.7,178.38,13577.0,157.226,157.7922,157.1907,157.7922,13577.0
2022-04-13 11:30:00,178.35,178.5,178.22,178.31,23931.0,157.7656,157.8983,157.6506,157.7302,23931.0
2022-04-13 11:35:00,178.32,178.44,178.1,178.16,22827.0,157.7391,157.8452,157.5445,157.5976,22827.0
2022-04-13 11:40:00,178.19,178.31,178.08,178.31,8511.0,157.6241,157.7302,157.5268,157.7302,8511.0
2022-04-13 11:45:00,178.34,178.4,178.19,178.4,10301.0,157.7568,157.8099,157.6241,157.8099,10301.0
2022-04-13 11:50:00,178.36,178.44,177.87,177.87,14244.0,157.7745,157.8452,157.341,157.341,14244.0
2022-04-13 11:55:00,177.83,177.92,177.71,177.86,14378.0,157.3056,157.3853,157.1995,157.3322,14378.0
2022-04-13 12:00:00,177.83,178.01,177.71,177.94,7189.0,157.3056,157.4649,157.1995,157.403,7189.0
2022-04-13 12:05:00,177.92,178.13,177.91,178.11,23099.0,157.3853,157.571,157.3764,157.5533,23099.0
2022-04-13 12:10:00,178.03,178.2,177.77,178.1,50433.0,157.4826,157.6329,157.2526,157.5445,50433.0
2022-04-13 12:15:00,178.09,178.45,178.06,178.36,12727.0,157.5356,157.8541,157.5091,157.7745,12727.0
2022-04-13 12:20:00,178.34,178.35,178.13,178.34,8227.0,157.7568,157.7656,157.571,157.7568,8227.0
2022-04-13 12:25:00,178.42,178.57,178.02,178.13,9251.0,157.8276,157.9602,157.4737,157.571,9251.0
2022-04-13 12:30:00,178.09,178.33,178.09,178.32,7872.0,157.5356,157.7479,157.5356,157.7391,7872.0
2022-04-13 12:35:00,178.38,178.46,178.19,178.25,7053.0,157.7922,157.8629,157.6241,157.6772,7053.0
2022-04-13 12:40:00,178.23,178.42,178.17,178.36,9231.0,157.6595,157.8276,157.6064,157.7745,9231.0
2022-04-13 12:45:00,178.4,178.41,178.22,178.22,6244.0,157.8099,157.8187,157.6506,157.6506,6244.0
2022-04-13 12:50:00,178.21,178.32,178.07,178.21,38039.0,157.6418,157.7391,157.5179,157.6418,38039.0
2022-04-13 12:55:00,178.26,178.32,178.1,178.11,8315.0,157.686,157.7391,157.5445,157.5533,8315.0
2022-04-13 13:00:00,178.14,178.41,178.11,178.38,7510.0,157.5799,157.8187,157.5533,157.7922,7510.0
2022-04-13 13:05:00,178.35,178.53,178.34,178.53,7578.0,157.7656,157.9249,157.7568,157.9249,7578.0
2022-04-13 13:10:00,178.51,178.63,178.42,178.43,16708.0,157.9072,158.0133,157.8276,157.8364,16708.0
2022-04-13 13:15:00,178.42,178.54,178.41,178.53,12313.0,157.8276,157.9337,157.8187,157.9249,12313.0
2022-04-13 13:20:00,178.53,178.56,178.45,178.5,15556.0,157.9249,157.9514,157.8541,157.8983,15556.0
2022-04-13 13:25:00,178.48,178.48,178.25,178.37,13307.0,157.8806,157.8806,157.6772,157.7833,13307.0
2022-04-13 13:30:00,178.38,178.41,178.03,178.05,12494.0,157.7922,157.8187,157.4826,157.5003,12494.0
2022-04-13 13:35:00,178.06,178.08,177.96,178.05,9973.0,157.5091,157.5268,157.4206,157.5003,9973.0
2022-04-13 13:40:00,178.04,178.28,178.02,178.19,8258.0,157.4914,157.7037,157.4737,157.6241,8258.0
2022-04-13 13:45:00,178.16,178.35,178.15,178.34,11919.0,157.5976,157.7656,157.5887,157.7568,11919.0
2022-04-13 13:50:00,178.34,178.51,178.2,178.21,15147.0,157.7568,157.9072,157.6329,157.6418,15147.0
2022-04-13 13:55:00,178.21,178.37,178.04,178.35,21593.0,157.6418,157.7833,157.4914,157.7656,21593.0
2022-04-13 14:00:00,178.27,178.29,178.1,178.1,15036.0,157.6949,157.7126,157.5445,157.5445,15036.0
2022-04-13 14:05:00,178.16,178.44,178.16,178.28,9896.0,157.5976,157.8452,157.5976,157.7037,9896.0
2022-04-13 14:10:00,178.25,178.25,177.89,177.99,12747.0,157.6772,157.6772,157.3587,157.4472,12747.0
2022-04-13 14:15:00,177.96,178.01,177.89,177.92,20674.0,157.4206,157.4649,157.3587,157.3853,20674.0
2022-04-13 14:20:00,177.93,177.97,177.82,177.93,9239.0,157.3941,157.4295,157.2968,157.3941,9239.0
2022-04-13 14:25:00,177.92,178.03,177.8,177.89,21147.0,157.3853,157.4826,157.2791,157.3587,21147.0
2022-04-13 14:30:00,177.91,178.14,177.91,178.04,7993.0,157.3764,157.5799,157.3764,157.4914,7993.0
2022-04-13 14:35:00,178.02,178.11,177.94,177.94,9309.0,157.4737,157.5533,157.403,157.403,9309.0
2022-04-13 14:40:00,177.91,178.11,177.84,178.09,12287.0,157.3764,157.5533,157.3145,157.5356,12287.0
2022-04-13 14:45:00,178.11,178.11,177.89,177.95,8996.0,157.5533,157.5533,157.3587,157.4118,8996.0
2022-04-13 14:50:00,177.96,178.06,177.9,177.93,19191.0,157.4206,157.5091,157.3676,157.3941,19191.0
2022-04-13 14:55:00,177.92,178.1,177.88,177.96,12459.0,157.3853,157.5445,157.3499,157.4206,12459.0
2022-04-13 15:00:00,177.97,178.06,177.92,178.05,12128.0,157.4295,157.5091,157.3853,157.5003,12128.0
2022-04-13 15:05:00,178.06,178.23,178.05,178.17,8979.0,157.5091,157.6595,157.5003,157.6064,8979.0
2022-04-13 15:10:00,178.12,178.24,178.06,178.2,16153.0,157.5622,157.6683,157.5091,157.6329,16153.0
2022-04-13 15:15:00,178.19,178.36,178.18,178.33,12714.0,157.6241,157.7745,157.6153,157.7479,12714.0
2022-04-13 15:20:00,178.3,178.37,178.11,178.16,19368.0,157.7214,157.7833,157.5533,157.5976,19368.0
2022-04-13 15:25:00,178.2,178.29,178.14,178.28,20205.0,157.6329,157.7126,157.5799,157.7037,20205.0
2022-04-13 15:30:00,178.28,178.47,178.28,178.34,41384.0,157.7037,157.8718,157.7037,157.7568,41384.0
2022-04-13 15:35:00,178.34,178.38,178.11,178.38,49184.0,157.7568,157.7922,157.5533,157.7922,49184.0
2022-04-13 15:40:00,178.34,178.4,178.05,178.21,36369.0,157.7568,157.8099,157.5003,157.6418,36369.0
2022-04-13 15:45:00,178.25,178.45,178.17,178.45,40082.0,157.6772,157.8541,157.6064,157.8541,40082.0
2022-04-13 15:50:00,178.5,178.54,178.2,178.25,47107.0,157.8983,157.9337,157.6329,157.6772,47107.0
2022-04-13 15:55:00,178.25,178.58,178.13,178.35,150213.0,157.6772,157.9691,157.571,157.7656,150213.0
2022-04-14 09:30:00,178.87,180.72,177.84,178.6,119615.0,158.2256,159.8621,157.3145,157.9868,119615.0
2022-04-14 09:35:00,178.13,180.6,176.7,178.68,82469.0,157.571,159.7559,156.3061,158.0575,82469.0
2022-04-14 09:40:00,178.61,178.97,177.7,177.7,25858.0,157.9956,158.3141,157.1907,157.1907,25858.0
2022-04-14 09:45:00,177.79,179.01,177.5,178.27,39535.0,157.2703,158.3495,157.0137,157.6949,39535.0
2022-04-14 09:50:00,178.27,178.39,176.8,177.5,42025.0,157.6949,157.801,156.3945,157.0137,42025.0
2022-04-14 09:55:00,177.48,178.07,177.0,177.84,39033.0,156.996,157.5179,156.5714,157.3145,39033.0
2022-04-14 10:00:00,177.81,178.57,177.52,178.22,32506.0,157.288,157.9602,157.0314,157.6506,32506.0
2022-04-14 10:05:00,178.21,178.7,177.87,178.63,23428.0,157.6418,158.0752,157.341,158.0133,23428.0
2022-04-14 10:10:00,178.49,178.79,177.93,178.13,19461.0,157.8895,158.1548,157.3941,157.571,19461.0
2022-04-14 10:15:00,177.99,178.92,177.77,178.36,24129.0,157.4472,158.2698,157.2526,157.7745,24129.0
2022-04-14 10:20:00,178.49,179.54,178.46,179.44,19274.0,157.8895,158.8183,157.8629,158.7298,19274.0
2022-04-14 10:25:00,179.41,179.56,178.81,178.81,12745.0,158.7033,158.836,158.1725,158.1725,12745.0
2022-04-14 10:30:00,178.92,179.6,178.92,179.4,28294.0,158.2698,158.8714,158.2698,158.6944,28294.0
2022-04-14 10:35:00,179.53,179.66,178.67,178.72,11967.0,158.8094,158.9244,158.0487,158.0929,11967.0
2022-04-14 10:40:00,178.84,178.85,178.09,178.6,21224.0,158.1991,158.2079,157.5356,157.9868,21224.0
2022-04-14 10:45:00,178.64,178.85,178.45,178.54,8895.0,158.0222,158.2079,157.8541,157.9337,8895.0
2022-04-14 10:50:00,178.39,178.56,177.93,178.02,10284.0,157.801,157.9514,157.3941,157.4737,10284.0
2022-04-14 10:55:00,178.08,178.3,177.84,178.24,19359.0,157.5268,157.7214,157.3145,157.6683,19359.0
2022-04-14 11:00:00,178.08,178.42,178.02,178.2,13072.0,157.5268,157.8276,157.4737,157.6329,13072.0
2022-04-14 11:05:00,178.23,178.38,178.06,178.35,8757.0,157.6595,157.7922,157.5091,157.7656,8757.0
2022-04-14 11:10:00,178.24,178.24,177.68,177.87,11820.0,157.6683,157.6683,157.173,157.341,11820.0
2022-04-14 11:15:00,177.89,178.17,177.45,177.47,18518.0,157.3587,157.6064,156.9695,156.9872,18518.0
2022-04-14 11:20:00,177.56,178.25,177.55,178.25,17245.0,157.0668,157.6772,157.058,157.6772,17245.0
2022-04-14 11:25:00,178.25,178.51,178.1,178.19,13007.0,157.6772,157.9072,157.5445,157.6241,13007.0
2022-04-14 11:30:00,178.18,178.22,177.6,177.64,14798.0,157.6153,157.6506,157.1022,157.1376,14798.0
2022-04-14 11:35:00,177.63,177.88,177.55,177.69,7889.0,157.1287,157.3499,157.058,157.1818,7889.0
2022-04-14 11:40:00,177.71,177.73,176.8,176.84,22135.0,157.1995,157.2172,156.3945,156.4299,22135.0
2022-04-14 11:45:00,176.77,176.87,176.42,176.5,18871.0,156.368,156.4564,156.0584,156.1291,18871.0
2022-04-14 11:50:00,176.47,176.65,176.31,176.4,14385.0,156.1026,156.2618,155.9611,156.0407,14385.0
2022-04-14 11:55:00,176.42,176.53,176.28,176.44,14130.0,156.0584,156.1557,155.9345,156.0761,14130.0
2022-04-14 12:00:00,176.37,176.41,175.85,175.85,23083.0,156.0142,156.0495,155.5542,155.5542,23083.0
2022-04-14 12:05:00,175.8,175.97,175.32,175.51,30813.0,155.5099,155.6603,155.0853,155.2534,30813.0
2022-04-14 12:10:00,175.49,175.61,175.01,175.13,46207.0,155.2357,155.3419,154.8111,154.9173,46207.0
2022-04-14 12:15:00,175.06,175.14,174.42,174.57,37220.0,154.8553,154.9261,154.2892,154.4219,37220.0
2022-04-14 12:20:00,174.5,174.58,174.26,174.43,26398.0,154.36,154.4307,154.1477,154.2981,26398.0
2022-04-14 12:25:00,174.47,174.62,174.36,174.47,17857.0,154.3334,154.4661,154.2361,154.3334,17857.0
2022-04-14 12:30:00,174.5,174.63,174.3,174.62,10945.0,154.36,154.475,154.1831,154.4661,10945.0
2022-04-14 12:35:00,174.6,175.09,174.56,174.86,12798.0,154.4484,154.8819,154.4131,154.6784,12798.0
2022-04-14 12:40:00,174.83,175.17,174.78,174.82,13338.0,154.6519,154.9527,154.6077,154.643,13338.0
2022-04-14 12:45:00,174.79,174.93,174.72,174.86,21969.0,154.6165,154.7404,154.5546,154.6784,21969.0
2022-04-14 12:50:00,174.96,175.09,174.91,174.94,8139.0,154.7669,154.8819,154.7227,154.7492,8139.0
2022-04-14 12:55:00,174.97,175.04,174.81,174.99,10341.0,154.7757,154.8377,154.6342,154.7934,10341.0
2022-04-14 13:00:00,174.99,175.14,174.81,175.09,9602.0,154.7934,154.9261,154.6342,154.8819,9602.0
2022-04-14 13:05:00,175.08,175.17,174.99,175.08,9682.0,154.873,154.9527,154.7934,154.873,9682.0
2022-04-14 13:10:00,175.05,175.25,175.02,175.08,10112.0,154.8465,155.0234,154.82,154.873,10112.0
2022-04-14 13:15:00,175.05,175.21,174.85,174.85,29255.0,154.8465,154.988,154.6696,154.6696,29255.0
2022-04-14 13:20:00,174.84,174.95,174.6,174.85,61692.0,154.6607,154.758,154.4484,154.6696,61692.0
2022-04-14 13:25:00,174.91,175.02,174.8,175.0,33448.0,154.7227,154.82,154.6254,154.8023,33448.0
2022-04-14 13:30:00,175.0,175.18,174.85,174.91,20902.0,154.8023,154.9615,154.6696,154.7227,20902.0
2022-04-14 13:35:00,174.94,175.02,174.54,174.73,20465.0,154.7492,154.82,154.3954,154.5634,20465.0
2022-04-14 13:40:00,174.7,175.07,174.58,174.96,22053.0,154.5369,154.8642,154.4307,154.7669,22053.0
2022-04-14 13:45:00,175.01,175.38,175.01,175.35,17712.0,154.8111,155.1384,154.8111,155.1119,17712.0
2022-04-14 13:50:00,175.35,175.49,174.89,174.91,20991.0,155.1119,155.2357,154.705,154.7227,20991.0
2022-04-14 13:55:00,174.95,175.39,174.91,175.3,18597.0,154.758,155.1473,154.7227,155.0676,18597.0
2022-04-14 14:00:00,175.38,176.14,175.37,176.03,11640.0,155.1384,155.8107,155.1296,155.7134,11640.0
2022-04-14 14:05:00,176.03,176.27,176.03,176.07,10858.0,155.7134,155.9257,155.7134,155.7488,10858.0
2022-04-14 14:10:00,176.04,176.12,175.85,175.88,13702.0,155.7222,155.793,155.5542,155.5807,13702.0
2022-04-14 14:15:00,175.91,175.91,175.35,175.35,19269.0,155.6072,155.6072,155.1119,155.1119,19269.0
2022-04-14 14:20:00,175.36,175.49,175.23,175.36,14602.0,155.1207,155.2357,155.0057,155.1207,14602.0
2022-04-14 14:25:00,175.38,175.75,175.31,175.75,12505.0,155.1384,155.4657,155.0765,155.4657,12505.0
2022-04-14 14:30:00,175.75,175.84,175.4,175.5,9206.0,155.4657,155.5453,155.1561,155.2446,9206.0
2022-04-14 14:35:00,175.48,175.65,175.38,175.41,16918.0,155.2269,155.3773,155.1384,155.165,16918.0
2022-04-14 14:40:00,175.41,175.44,175.29,175.41,14330.0,155.165,155.1915,155.0588,155.165,14330.0
2022-04-14 14:45:00,175.4,175.48,175.09,175.12,21150.0,155.1561,155.2269,154.8819,154.9084,21150.0
2022-04-14 14:50:00,175.14,175.34,174.94,175.03,22997.0,154.9261,155.103,154.7492,154.8288,22997.0
2022-04-14 14:55:00,175.01,175.11,174.93,175.05,19287.0,154.8111,154.8996,154.7404,154.8465,19287.0
2022-04-14 15:00:00,175.06,175.25,174.97,175.1,18450.0,154.8553,155.0234,154.7757,154.8907,18450.0
2022-04-14 15:05:00,175.11,175.2,174.95,175.04,19121.0,154.8996,154.9792,154.758,154.8377,19121.0
2022-04-14 15:10:00,175.05,175.09,174.9,174.95,21969.0,154.8465,154.8819,154.7138,154.758,21969.0
2022-04-14 15:15:00,174.96,175.18,174.9,175.18,16894.0,154.7669,154.9615,154.7138,154.9615,16894.0
2022-04-14 15:20:00,175.14,175.17,175.03,175.07,20797.0,154.9261,154.9527,154.8288,154.8642,20797.0
2022-04-14 15:25:00,175.13,175.38,175.01,175.25,27027.0,154.9173,155.1384,154.8111,155.0234,27027.0
2022-04-14 15:30:00,175.25,175.59,175.22,175.44,46092.0,155.0234,155.3242,154.9969,155.1915,46092.0
2022-04-14 15:35:00,175.47,175.65,175.41,175.47,92268.0,155.218,155.3773,155.165,155.218,92268.0
2022-04-14 15:40:00,175.44,175.49,175.32,175.48,42600.0,155.1915,155.2357,155.0853,155.2269,42600.0
2022-04-14 15:45:00,175.46,175.48,175.19,175.21,54244.0,155.2092,155.2269,154.9703,154.988,54244.0
2022-04-14 15:50:00,175.2,175.3,174.97,175.08,117883.0,154.9792,155.0676,154.7757,154.873,117883.0
2022-04-14 15:55:00,175.07,175.09,174.68,174.74,291906.0,154.8642,154.8819,154.5192,154.5723,291906.0
2022-04-18 09:30:00,173.95,175.98,173.95,175.98,54324.0,153.8735,155.6692,153.8735,155.6692,54324.0
2022-04-18 09:35:00,176.14,177.13,175.89,176.83,28063.0,155.8107,156.6864,155.5896,156.4211,28063.0
2022-04-18 09:40:00,176.87,177.31,176.59,177.08,17657.0,156.4564,156.8457,156.2088,156.6422,17657.0
2022-04-18 09:45:00,177.14,177.3,176.77,176.91,25117.0,156.6953,156.8368,156.368,156.4918,25117.0
2022-04-18 09:50:00,177.02,177.17,176.21,176.38,10301.0,156.5891,156.7218,155.8726,156.023,10301.0
2022-04-18 09:55:00,176.35,176.35,175.51,175.66,14724.0,155.9965,155.9965,155.2534,155.3861,14724.0
2022-04-18 10:00:00,175.63,175.87,175.18,175.75,20945.0,155.3596,155.5719,154.9615,155.4657,20945.0
2022-04-18 10:05:00,175.76,175.76,174.96,175.2,11515.0,155.4746,155.4746,154.7669,154.9792,11515.0
2022-04-18 10:10:00,175.16,175.63,174.93,175.6,13429.0,154.9438,155.3596,154.7404,155.333,13429.0
2022-04-18 10:15:00,175.53,175.62,175.34,175.47,7842.0,155.2711,155.3507,155.103,155.218,7842.0
2022-04-18 10:20:00,175.46,175.51,174.99,175.25,8443.0,155.2092,155.2534,154.7934,155.0234,8443.0
2022-04-18 10:25:00,175.22,175.32,174.73,175.21,25781.0,154.9969,155.0853,154.5634,154.988,25781.0
2022-04-18 10:30:00,175.19,175.53,175.12,175.27,12317.0,154.9703,155.2711,154.9084,155.0411,12317.0
2022-04-18 10:35:00,175.34,175.42,174.96,175.39,11170.0,155.103,155.1738,154.7669,155.1473,11170.0
2022-04-18 10:40:00,175.4,175.61,175.3,175.31,26027.0,155.1561,155.3419,155.0676,155.0765,26027.0
2022-04-18 10:45:00,175.33,175.48,175.11,175.48,8887.0,155.0942,155.2269,154.8996,155.2269,8887.0
2022-04-18 10:50:00,175.47,175.63,175.25,175.4,8891.0,155.218,155.3596,155.0234,155.1561,8891.0
2022-04-18 10:55:00,175.44,175.45,174.94,175.2,9256.0,155.1915,155.2003,154.7492,154.9792,9256.0
2022-04-18 11:00:00,175.2,175.45,175.1,175.45,11170.0,154.9792,155.2003,154.8907,155.2003,11170.0
2022-04-18 11:05:00,175.43,175.57,175.33,175.5,11645.0,155.1826,155.3065,155.0942,155.2446,11645.0
2022-04-18 11:10:00,175.46,175.55,175.29,175.3,18679.0,155.2092,155.2888,155.0588,155.0676,18679.0
2022-04-18 11:15:00,175.28,175.48,175.06,175.14,20206.0,155.05,155.2269,154.8553,154.9261,20206.0
2022-04-18 11:20:00,175.13,175.18,174.88,175.15,27753.0,154.9173,154.9615,154.6961,154.935,27753.0
2022-04-18 11:25:00,175.09,175.09,174.85,175.04,17134.0,154.8819,154.8819,154.6696,154.8377,17134.0
2022-04-18 11:30:00,175.08,175.22,174.89,175.0,12123.0,154.873,154.9969,154.705,154.8023,12123.0
2022-04-18 11:35:00,175.0,175.22,174.84,174.91,7407.0,154.8023,154.9969,154.6607,154.7227,7407.0
2022-04-18 11:40:00,174.94,174.97,174.6,174.68,10550.0,154.7492,154.7757,154.4484,154.5192,10550.0
2022-04-18 11:45:00,174.7,174.85,174.67,174.69,24955.0,154.5369,154.6696,154.5104,154.5281,24955.0
2022-04-18 11:50:00,174.68,175.01,174.67,175.01,12719.0,154.5192,154.8111,154.5104,154.8111,12719.0
2022-04-18 11:55:00,175.0,175.32,174.95,175.31,8747.0,154.8023,155.0853,154.758,155.0765,8747.0
2022-04-18 12:00:00,175.26,175.31,174.97,175.1,10198.0,155.0323,155.0765,154.7757,154.8907,10198.0
2022-04-18 12:05:00,175.13,175.2,174.99,175.0,8189.0,154.9173,154.9792,154.7934,154.8023,8189.0
2022-04-18 12:10:00,175.01,175.05,174.9,174.94,9020.0,154.8111,154.8465,154.7138,154.7492,9020.0
2022-04-18 12:15:00,174.91,174.92,174.78,174.89,15231.0,154.7227,154.7315,154.6077,154.705,15231.0
2022-04-18 12:20:00,174.86,175.07,174.86,175.04,16495.0,154.6784,154.8642,154.6784,154.8377,16495.0
2022-04-18 12:25:00,175.06,175.08,174.96,175.02,8471.0,154.8553,154.873,154.7669,154.82,8471.0
2022-04-18 12:30:00,175.01,175.24,174.95,175.04,7370.0,154.8111,155.0146,154.758,154.8377,7370.0
2022-04-18 12:35:00,175.1,175.27,175.09,175.23,7186.0,154.8907,155.0411,154.8819,155.0057,7186.0
2022-04-18 12:40:00,175.22,175.25,175.01,175.2,8913.0,154.9969,155.0234,154.8111,154.9792,8913.0
2022-04-18 12:45:00,175.24,175.27,174.92,175.18,10745.0,155.0146,155.0411,154.7315,154.9615,10745.0
2022-04-18 12:50:00,175.22,175.31,175.13,175.25,8790.0,154.9969,155.0765,154.9173,155.0234,8790.0
2022-04-18 12:55:00,175.2,175.27,175.1,175.11,6973.0,154.9792,155.0411,154.8907,154.8996,6973.0
2022-04-18 13:00:00,175.14,175.17,175.02,175.06,5928.0,154.9261,154.9527,154.82,154.8553,5928.0
2022-04-18 13:05:00,175.04,175.34,175.0,175.25,14732.0,154.8377,155.103,154.8023,155.0234,14732.0
2022-04-18 13:10:00,175.27,175.62,175.27,175.59,8182.0,155.0411,155.3507,155.0411,155.3242,8182.0
2022-04-18 13:15:00,175.56,175.67,175.39,175.48,10669.0,155.2976,155.3949,155.1473,155.2269,10669.0
2022-04-18 13:20:00,175.53,175.6,175.39,175.49,13075.0,155.2711,155.333,155.1473,155.2357,13075.0
2022-04-18 13:25:00,175.5,175.54,175.31,175.52,7531.0,155.2446,155.2799,155.0765,155.2623,7531.0
2022-04-18 13:30:00,175.56,176.08,175.56,176.01,19824.0,155.2976,155.7576,155.2976,155.6957,19824.0
2022-04-18 13:35:00,175.94,176.42,175.87,176.38,23444.0,155.6338,156.0584,155.5719,156.023,23444.0
2022-04-18 13:40:00,176.43,176.68,176.3,176.32,18123.0,156.0672,156.2884,155.9522,155.9699,18123.0
2022-04-18 13:45:00,176.26,176.43,176.12,176.14,12926.0,155.9168,156.0672,155.793,155.8107,12926.0
2022-04-18 13:50:00,176.12,176.2,176.01,176.03,13784.0,155.793,155.8638,155.6957,155.7134,13784.0
2022-04-18 13:55:00,175.99,176.38,175.92,176.17,14703.0,155.678,156.023,155.6161,155.8372,14703.0
2022-04-18 14:00:00,176.15,176.35,176.13,176.34,10613.0,155.8195,155.9965,155.8019,155.9876,10613.0
2022-04-18 14:05:00,176.37,176.45,176.14,176.17,7314.0,156.0142,156.0849,155.8107,155.8372,7314.0
2022-04-18 14:10:00,176.15,176.26,175.96,176.24,9897.0,155.8195,155.9168,155.6515,155.8992,9897.0
2022-04-18 14:15:00,176.29,176.32,175.88,175.95,10476.0,155.9434,155.9699,155.5807,155.6426,10476.0
2022-04-18 14:20:00,175.94,176.37,175.93,176.36,9102.0,155.6338,156.0142,155.6249,156.0053,9102.0
2022-04-18 14:25:00,176.36,176.38,176.04,176.09,10352.0,156.0053,156.023,155.7222,155.7665,10352.0
2022-04-18 14:30:00,176.05,176.28,176.03,176.28,11629.0,155.7311,155.9345,155.7134,155.9345,11629.0
2022-04-18 14:35:00,176.27,176.38,176.09,176.18,11120.0,155.9257,156.023,155.7665,155.8461,11120.0
2022-04-18 14:40:00,176.2,176.26,175.91,175.92,7263.0,155.8638,155.9168,155.6072,155.6161,7263.0
2022-04-18 14:45:00,175.95,176.05,175.83,175.91,10978.0,155.6426,155.7311,155.5365,155.6072,10978.0
2022-04-18 14:50:00,175.87,176.08,175.85,175.95,10634.0,155.5719,155.7576,155.5542,155.6426,10634.0
2022-04-18 14:55:00,175.95,175.98,175.73,175.77,15451.0,155.6426,155.6692,155.448,155.4834,15451.0
2022-04-18 15:00:00,175.77,176.01,175.72,175.94,11188.0,155.4834,155.6957,155.4392,155.6338,11188.0
2022-04-18 15:05:00,176.0,176.18,175.91,175.97,10370.0,155.6869,155.8461,155.6072,155.6603,10370.0
2022-04-18 15:10:00,175.95,176.07,175.73,175.78,12768.0,155.6426,155.7488,155.448,155.4922,12768.0
2022-04-18 15:15:00,175.79,175.94,175.72,175.75,13753.0,155.5011,155.6338,155.4392,155.4657,13753.0
2022-04-18 15:20:00,175.72,175.77,175.36,175.52,14876.0,155.4392,155.4834,155.1207,155.2623,14876.0
2022-04-18 15:25:00,175.45,175.62,175.39,175.55,17288.0,155.2003,155.3507,155.1473,155.2888,17288.0
2022-04-18 15:30:00,175.52,175.68,175.4,175.52,29960.0,155.2623,155.4038,155.1561,155.2623,29960.0
2022-04-18 15:35:00,175.52,175.64,175.15,175.19,23509.0,155.2623,155.3684,154.935,154.9703,23509.0
2022-04-18 15:40:00,175.21,175.24,174.98,175.0,23118.0,154.988,155.0146,154.7846,154.8023,23118.0
2022-04-18 15:45:00,174.98,175.14,174.85,175.11,51600.0,154.7846,154.9261,154.6696,154.8996,51600.0
2022-04-18 15:50:00,175.11,175.29,174.98,175.26,58679.0,154.8996,155.0588,154.7846,155.0323,58679.0
2022-04-18 15:55:00,175.25,175.86,175.18,175.84,167813.0,155.0234,155.563,154.9615,155.5453,167813.0
2022-04-19 09:30:00,176.81,178.17,176.57,177.49,31412.0,156.4034,157.6064,156.1911,157.0049,31412.0
2022-04-19 09:35:00,177.45,177.45,175.98,176.56,14266.0,156.9695,156.9695,155.6692,156.1822,14266.0
2022-04-19 09:40:00,176.81,177.75,176.79,177.58,11123.0,156.4034,157.2349,156.3857,157.0845,11123.0
2022-04-19 09:45:00,177.86,178.37,177.54,178.02,13592.0,157.3322,157.7833,157.0491,157.4737,13592.0
2022-04-19 09:50:00,178.14,178.39,177.78,178.04,12483.0,157.5799,157.801,157.2614,157.4914,12483.0
2022-04-19 09:55:00,178.18,178.62,177.81,178.44,9367.0,157.6153,158.0045,157.288,157.8452,9367.0
2022-04-19 10:00:00,178.4,178.43,177.73,177.9,13203.0,157.8099,157.8364,157.2172,157.3676,13203.0
2022-04-19 10:05:00,178.03,178.34,177.6,177.62,10164.0,157.4826,157.7568,157.1022,157.1199,10164.0
2022-04-19 10:10:00,177.66,177.85,177.4,177.54,12072.0,157.1553,157.3233,156.9253,157.0491,12072.0
2022-04-19 10:15:00,177.54,177.59,177.07,177.1,11012.0,157.0491,157.0933,156.6334,156.6599,11012.0
2022-04-19 10:20:00,177.15,177.4,176.97,177.26,14410.0,156.7041,156.9253,156.5449,156.8014,14410.0
2022-04-19 10:25:00,177.24,177.29,176.88,177.02,11116.0,156.7837,156.828,156.4653,156.5891,11116.0
2022-04-19 10:30:00,176.97,177.6,176.97,177.58,13965.0,156.5449,157.1022,156.5449,157.0845,13965.0
2022-04-19 10:35:00,177.58,177.83,177.48,177.53,14046.0,157.0845,157.3056,156.996,157.0403,14046.0
2022-04-19 10:40:00,177.53,177.66,177.42,177.42,8436.0,157.0403,157.1553,156.943,156.943,8436.0
2022-04-19 10:45:00,177.42,177.82,177.39,177.67,11624.0,156.943,157.2968,156.9164,157.1641,11624.0
2022-04-19 10:50:00,177.75,177.88,177.48,177.48,8903.0,157.2349,157.3499,156.996,156.996,8903.0
2022-04-19 10:55:00,177.51,177.76,177.47,177.47,7806.0,157.0226,157.2437,156.9872,156.9872,7806.0
2022-04-19 11:00:00,177.44,177.65,177.18,177.64,14264.0,156.9607,157.1464,156.7307,157.1376,14264.0
2022-04-19 11:05:00,177.59,177.92,177.44,177.82,11717.0,157.0933,157.3853,156.9607,157.2968,11717.0
2022-04-19 11:10:00,177.81,177.96,177.72,177.83,10074.0,157.288,157.4206,157.2083,157.3056,10074.0
2022-04-19 11:15:00,177.84,178.0,177.66,177.75,12312.0,157.3145,157.456,157.1553,157.2349,12312.0
2022-04-19 11:20:00,177.78,177.99,177.56,177.95,11514.0,157.2614,157.4472,157.0668,157.4118,11514.0
2022-04-19 11:25:00,177.94,178.01,177.84,177.94,9004.0,157.403,157.4649,157.3145,157.403,9004.0
2022-04-19 11:30:00,177.9,177.99,177.65,177.76,9522.0,157.3676,157.4472,157.1464,157.2437,9522.0
2022-04-19 11:35:00,177.83,177.83,177.7,177.78,5540.0,157.3056,157.3056,157.1907,157.2614,5540.0
2022-04-19 11:40:00,177.75,177.97,177.69,177.87,8844.0,157.2349,157.4295,157.1818,157.341,8844.0
2022-04-19 11:45:00,177.84,177.88,177.46,177.53,19369.0,157.3145,157.3499,156.9784,157.0403,19369.0
2022-04-19 11:50:00,177.54,177.76,177.39,177.71,13058.0,157.0491,157.2437,156.9164,157.1995,13058.0
2022-04-19 11:55:00,177.71,177.71,177.26,177.26,11204.0,157.1995,157.1995,156.8014,156.8014,11204.0
2022-04-19 12:00:00,177.24,177.47,177.07,177.47,28100.0,156.7837,156.9872,156.6334,156.9872,28100.0
2022-04-19 12:05:00,177.45,177.63,177.3,177.63,9887.0,156.9695,157.1287,156.8368,157.1287,9887.0
2022-04-19 12:10:00,177.63,177.64,177.43,177.52,12364.0,157.1287,157.1376,156.9518,157.0314,12364.0
2022-04-19 12:15:00,177.5,177.53,177.35,177.39,9864.0,157.0137,157.0403,156.881,156.9164,9864.0
2022-04-19 12:20:00,177.46,177.61,177.42,177.53,6603.0,156.9784,157.111,156.943,157.0403,6603.0
2022-04-19 12:25:00,177.55,177.65,177.4,177.4,15002.0,157.058,157.1464,156.9253,156.9253,15002.0
2022-04-19 12:30:00,177.44,177.57,177.19,177.44,9700.0,156.9607,157.0757,156.7395,156.9607,9700.0
2022-04-19 12:35:00,177.46,177.67,177.41,177.48,12005.0,156.9784,157.1641,156.9341,156.996,12005.0
2022-04-19 12:40:00,177.44,177.46,177.26,177.34,5700.0,156.9607,156.9784,156.8014,156.8722,5700.0
2022-04-19 12:45:00,177.36,177.4,177.24,177.39,3747.0,156.8899,156.9253,156.7837,156.9164,3747.0
2022-04-19 12:50:00,177.35,177.45,177.29,177.35,11275.0,156.881,156.9695,156.828,156.881,11275.0
2022-04-19 12:55:00,177.37,177.48,177.29,177.32,12641.0,156.8987,156.996,156.828,156.8545,12641.0
2022-04-19 13:00:00,177.34,177.57,177.33,177.43,17484.0,156.8722,157.0757,156.8634,156.9518,17484.0
2022-04-19 13:05:00,177.39,177.56,177.36,177.42,11092.0,156.9164,157.0668,156.8899,156.943,11092.0
2022-04-19 13:10:00,177.45,177.69,177.35,177.68,10842.0,156.9695,157.1818,156.881,157.173,10842.0
2022-04-19 13:15:00,177.66,177.87,177.65,177.84,12962.0,157.1553,157.341,157.1464,157.3145,12962.0
2022-04-19 13:20:00,177.85,178.13,177.84,178.05,8197.0,157.3233,157.571,157.3145,157.5003,8197.0
2022-04-19 13:25:00,178.02,178.04,177.68,177.72,10925.0,157.4737,157.4914,157.173,157.2083,10925.0
2022-04-19 13:30:00,177.76,178.08,177.76,178.05,13399.0,157.2437,157.5268,157.2437,157.5003,13399.0
2022-04-19 13:35:00,178.07,178.1,177.95,178.01,18671.0,157.5179,157.5445,157.4118,157.4649,18671.0
2022-04-19 13:40:00,178.04,178.06,177.86,177.92,21092.0,157.4914,157.5091,157.3322,157.3853,21092.0
2022-04-19 13:45:00,177.95,178.0,177.87,177.96,16503.0,157.4118,157.456,157.341,157.4206,16503.0
2022-04-19 13:50:00,178.03,178.16,178.0,178.01,11183.0,157.4826,157.5976,157.456,157.4649,11183.0
2022-04-19 13:55:00,178.0,178.09,177.75,177.85,22293.0,157.456,157.5356,157.2349,157.3233,22293.0
2022-04-19 14:00:00,177.97,178.05,177.75,177.86,17971.0,157.4295,157.5003,157.2349,157.3322,17971.0
2022-04-19 14:05:00,177.89,177.92,177.76,177.87,15387.0,157.3587,157.3853,157.2437,157.341,15387.0
2022-04-19 14:10:00,177.84,177.85,177.58,177.76,7977.0,157.3145,157.3233,157.0845,157.2437,7977.0
2022-04-19 14:15:00,177.76,177.9,177.63,177.8,11784.0,157.2437,157.3676,157.1287,157.2791,11784.0
2022-04-19 14:20:00,177.77,177.98,177.68,177.98,10235.0,157.2526,157.4383,157.173,157.4383,10235.0
2022-04-19 14:25:00,177.98,178.02,177.84,177.99,14458.0,157.4383,157.4737,157.3145,157.4472,14458.0
2022-04-19 14:30:00,177.95,178.06,177.93,178.04,21516.0,157.4118,157.5091,157.3941,157.4914,21516.0
2022-04-19 14:35:00,178.03,178.19,177.97,178.14,15070.0,157.4826,157.6241,157.4295,157.5799,15070.0
2022-04-19 14:40:00,178.13,178.18,177.86,177.9,38761.0,157.571,157.6153,157.3322,157.3676,38761.0
2022-04-19 14:45:00,177.94,178.02,177.86,177.9,13736.0,157.403,157.4737,157.3322,157.3676,13736.0
2022-04-19 14:50:00,177.93,177.98,177.76,177.83,18624.0,157.3941,157.4383,157.2437,157.3056,18624.0
2022-04-19 14:55:00,177.82,178.02,177.82,177.98,17889.0,157.2968,157.4737,157.2968,157.4383,17889.0
2022-04-19 15:00:00,177.95,178.13,177.93,178.12,16188.0,157.4118,157.571,157.3941,157.5622,16188.0
2022-04-19 15:05:00,178.14,178.19,177.86,178.0,24802.0,157.5799,157.6241,157.3322,157.456,24802.0
2022-04-19 15:10:00,177.99,178.57,177.89,178.55,19899.0,157.4472,157.9602,157.3587,157.9425,19899.0
2022-04-19 15:15:00,178.53,178.59,178.43,178.43,24878.0,157.9249,157.9779,157.8364,157.8364,24878.0
2022-04-19 15:20:00,178.48,178.54,178.39,178.42,24864.0,157.8806,157.9337,157.801,157.8276,24864.0
2022-04-19 15:25:00,178.45,178.45,178.31,178.34,23580.0,157.8541,157.8541,157.7302,157.7568,23580.0
2022-04-19 15:30:00,178.35,178.5,178.19,178.31,31278.0,157.7656,157.8983,157.6241,157.7302,31278.0
2022-04-19 15:35:00,178.33,178.61,178.23,178.43,29242.0,157.7479,157.9956,157.6595,157.8364,29242.0
2022-04-19 15:40:00,178.42,178.51,178.32,178.37,46209.0,157.8276,157.9072,157.7391,157.7833,46209.0
2022-04-19 15:45:00,178.4,178.4,177.89,177.89,68421.0,157.8099,157.8099,157.3587,157.3587,68421.0
2022-04-19 15:50:00,177.96,178.4,177.92,178.23,142372.0,157.4206,157.8099,157.3853,157.6595,142372.0
2022-04-19 15:55:00,178.23,178.26,177.95,177.95,241235.0,157.6595,157.686,157.4118,157.4118,241235.0
2022-04-20 09:30:00,180.39,180.82,179.91,180.64,40009.0,159.5702,159.9506,159.1456,159.7913,40009.0
2022-04-20 09:35:00,180.65,180.75,179.96,180.65,18622.0,159.8002,159.8886,159.1898,159.8002,18622.0
2022-04-20 09:40:00,180.61,181.07,180.06,180.21,11873.0,159.7648,160.1717,159.2783,159.411,11873.0
2022-04-20 09:45:00,180.13,181.09,179.96,181.05,14589.0,159.3402,160.1894,159.1898,160.154,14589.0
2022-04-20 09:50:00,180.95,181.99,180.76,181.68,24827.0,160.0656,160.9855,159.8975,160.7113,24827.0
2022-04-20 09:55:00,181.74,182.04,181.61,181.79,9944.0,160.7644,161.0297,160.6494,160.8086,9944.0
2022-04-20 10:00:00,181.68,181.68,180.45,180.89,11015.0,160.7113,160.7113,159.6233,160.0125,11015.0
2022-04-20 10:05:00,180.84,180.87,180.56,180.86,8368.0,159.9682,159.9948,159.7206,159.9859,8368.0
2022-04-20 10:10:00,180.97,180.98,180.38,180.74,9845.0,160.0832,160.0921,159.5613,159.8798,9845.0
2022-04-20 10:15:00,180.73,181.17,180.72,181.15,18398.0,159.8709,160.2602,159.8621,160.2425,18398.0
2022-04-20 10:20:00,181.15,181.41,181.15,181.37,15385.0,160.2425,160.4725,160.2425,160.4371,15385.0
2022-04-20 10:25:00,181.34,181.46,181.19,181.41,10282.0,160.4105,160.5167,160.2779,160.4725,10282.0
2022-04-20 10:30:00,181.47,181.7,181.34,181.7,12473.0,160.5255,160.729,160.4105,160.729,12473.0
2022-04-20 10:35:00,181.69,182.06,181.5,182.06,10376.0,160.7201,161.0474,160.5521,161.0474,10376.0
2022-04-20 10:40:00,182.07,182.61,182.07,182.59,11710.0,161.0563,161.534,161.0563,161.5163,11710.0
2022-04-20 10:45:00,182.59,182.61,182.28,182.56,13019.0,161.5163,161.534,161.242,161.4897,13019.0
2022-04-20 10:50:00,182.56,182.61,182.35,182.56,13835.0,161.4897,161.534,161.304,161.4897,13835.0
2022-04-20 10:55:00,182.64,182.64,182.4,182.44,8849.0,161.5605,161.5605,161.3482,161.3836,8849.0
2022-04-20 11:00:00,182.41,182.49,181.83,181.83,18099.0,161.357,161.4278,160.844,160.844,18099.0
2022-04-20 11:05:00,181.85,182.09,181.85,181.96,6824.0,160.8617,161.074,160.8617,160.959,6824.0
2022-04-20 11:10:00,181.99,182.24,181.96,182.21,12280.0,160.9855,161.2067,160.959,161.1801,12280.0
2022-04-20 11:15:00,182.2,182.22,182.03,182.08,18362.0,161.1713,161.189,161.0209,161.0651,18362.0
2022-04-20 11:20:00,182.08,182.08,181.72,181.98,19928.0,161.0651,161.0651,160.7467,160.9767,19928.0
2022-04-20 11:25:00,181.95,182.35,181.77,182.31,14069.0,160.9501,161.304,160.7909,161.2686,14069.0
2022-04-20 11:30:00,182.25,183.09,182.18,183.04,10573.0,161.2155,161.9586,161.1536,161.9143,10573.0
2022-04-20 11:35:00,182.95,182.97,182.61,182.75,11639.0,161.8347,161.8524,161.534,161.6578,11639.0
2022-04-20 11:40:00,182.75,182.98,182.65,182.8,10248.0,161.6578,161.8613,161.5693,161.702,10248.0
2022-04-20 11:45:00,182.81,182.88,182.69,182.71,9325.0,161.7109,161.7728,161.6047,161.6224,9325.0
2022-04-20 11:50:00,182.71,182.84,182.6,182.65,5600.0,161.6224,161.7374,161.5251,161.5693,5600.0
2022-04-20 11:55:00,182.68,182.98,182.68,182.97,9215.0,161.5959,161.8613,161.5959,161.8524,9215.0
2022-04-20 12:00:00,182.96,183.19,182.89,182.96,11743.0,161.8436,162.047,161.7816,161.8436,11743.0
2022-04-20 12:05:00,182.9,182.9,182.62,182.78,5761.0,161.7905,161.7905,161.5428,161.6843,5761.0
2022-04-20 12:10:00,182.78,182.85,182.53,182.84,7514.0,161.6843,161.7463,161.4632,161.7374,7514.0
2022-04-20 12:15:00,182.81,182.88,182.65,182.77,6537.0,161.7109,161.7728,161.5693,161.6755,6537.0
2022-04-20 12:20:00,182.77,182.77,182.51,182.71,10595.0,161.6755,161.6755,161.4455,161.6224,10595.0
2022-04-20 12:25:00,182.74,182.74,182.33,182.43,6572.0,161.649,161.649,161.2863,161.3747,6572.0
2022-04-20 12:30:00,182.4,182.75,182.4,182.68,10174.0,161.3482,161.6578,161.3482,161.5959,10174.0
2022-04-20 12:35:00,182.73,182.91,182.47,182.53,7496.0,161.6401,161.7993,161.4101,161.4632,7496.0
2022-04-20 12:40:00,182.52,182.52,182.22,182.31,5593.0,161.4543,161.4543,161.189,161.2686,5593.0
2022-04-20 12:45:00,182.31,182.46,182.22,182.43,6922.0,161.2686,161.4013,161.189,161.3747,6922.0
2022-04-20 12:50:00,182.45,182.66,182.45,182.55,7147.0,161.3924,161.5782,161.3924,161.4809,7147.0
2022-04-20 12:55:00,182.55,182.59,182.26,182.28,8054.0,161.4809,161.5163,161.2244,161.242,8054.0
2022-04-20 13:00:00,182.26,182.39,182.17,182.18,10676.0,161.2244,161.3394,161.1447,161.1536,10676.0
2022-04-20 13:05:00,182.26,182.32,181.91,181.91,10212.0,161.2244,161.2774,160.9148,160.9148,10212.0
2022-04-20 13:10:00,181.94,182.01,181.83,181.89,5007.0,160.9413,161.0032,160.844,160.8971,5007.0
2022-04-20 13:15:00,181.97,182.06,181.46,181.46,4769.0,160.9678,161.0474,160.5167,160.5167,4769.0
2022-04-20 13:20:00,181.42,181.44,181.09,181.12,8318.0,160.4813,160.499,160.1894,160.2159,8318.0
2022-04-20 13:25:00,181.03,181.07,180.83,181.04,17863.0,160.1363,160.1717,159.9594,160.1452,17863.0
2022-04-20 13:30:00,181.01,181.34,180.96,181.34,9640.0,160.1186,160.4105,160.0744,160.4105,9640.0
2022-04-20 13:35:00,181.35,181.48,181.29,181.4,4855.0,160.4194,160.5344,160.3663,160.4636,4855.0
2022-04-20 13:40:00,181.42,181.72,181.42,181.65,7480.0,160.4813,160.7467,160.4813,160.6848,7480.0
2022-04-20 13:45:00,181.65,181.68,181.27,181.27,7174.0,160.6848,160.7113,160.3486,160.3486,7174.0
2022-04-20 13:50:00,181.24,181.28,180.89,180.98,7407.0,160.3221,160.3575,160.0125,160.0921,7407.0
2022-04-20 13:55:00,181.0,181.33,180.95,181.33,6971.0,160.1098,160.4017,160.0656,160.4017,6971.0
2022-04-20 14:00:00,181.37,181.37,181.06,181.23,6405.0,160.4371,160.4371,160.1629,160.3132,6405.0
2022-04-20 14:05:00,181.28,181.39,181.22,181.33,10645.0,160.3575,160.4548,160.3044,160.4017,10645.0
2022-04-20 14:10:00,181.33,181.45,181.03,181.03,6346.0,160.4017,160.5078,160.1363,160.1363,6346.0
2022-04-20 14:15:00,180.98,181.1,180.52,180.54,5967.0,160.0921,160.1982,159.6852,159.7029,5967.0
2022-04-20 14:20:00,180.6,180.73,180.53,180.66,8582.0,159.7559,159.8709,159.694,159.809,8582.0
2022-04-20 14:25:00,180.71,180.74,180.5,180.51,6352.0,159.8532,159.8798,159.6675,159.6763,6352.0
2022-04-20 14:30:00,180.54,180.57,180.4,180.57,6552.0,159.7029,159.7294,159.579,159.7294,6552.0
2022-04-20 14:35:00,180.58,180.64,180.2,180.32,8714.0,159.7383,159.7913,159.4021,159.5083,8714.0
2022-04-20 14:40:00,180.3,180.47,180.24,180.28,11478.0,159.4906,159.6409,159.4375,159.4729,11478.0
2022-04-20 14:45:00,180.33,180.42,180.21,180.24,6794.0,159.5171,159.5967,159.411,159.4375,6794.0
2022-04-20 14:50:00,180.24,180.26,179.83,179.83,11383.0,159.4375,159.4552,159.0748,159.0748,11383.0
2022-04-20 14:55:00,179.77,179.98,179.69,179.94,12471.0,159.0217,159.2075,158.951,159.1721,12471.0
2022-04-20 15:00:00,179.95,180.25,179.94,180.17,8052.0,159.181,159.4463,159.1721,159.3756,8052.0
2022-04-20 15:05:00,180.16,180.19,179.93,180.1,8495.0,159.3667,159.3933,159.1633,159.3137,8495.0
2022-04-20 15:10:00,180.09,180.39,180.08,180.37,6500.0,159.3048,159.5702,159.296,159.5525,6500.0
2022-04-20 15:15:00,180.42,180.6,180.3,180.51,8071.0,159.5967,159.7559,159.4906,159.6763,8071.0
2022-04-20 15:20:00,180.51,180.6,180.4,180.46,6310.0,159.6763,159.7559,159.579,159.6321,6310.0
2022-04-20 15:25:00,180.51,180.71,180.48,180.63,8770.0,159.6763,159.8532,159.6498,159.7825,8770.0
2022-04-20 15:30:00,180.61,180.61,180.14,180.14,16697.0,159.7648,159.7648,159.349,159.349,16697.0
2022-04-20 15:35:00,180.14,180.35,180.03,180.14,14046.0,159.349,159.5348,159.2517,159.349,14046.0
2022-04-20 15:40:00,180.16,180.33,180.15,180.21,14239.0,159.3667,159.5171,159.3579,159.411,14239.0
2022-04-20 15:45:00,180.17,180.38,180.01,180.01,21083.0,159.3756,159.5613,159.234,159.234,21083.0
2022-04-20 15:50:00,180.07,180.5,179.75,179.79,36059.0,159.2871,159.6675,159.004,159.0394,36059.0
2022-04-20 15:55:00,179.83,179.84,179.51,179.63,118579.0,159.0748,159.0837,158.7917,158.8979,118579.0
2022-04-21 09:30:00,180.95,182.39,180.76,181.17,24541.0,160.0656,161.3394,159.8975,160.2602,24541.0
2022-04-21 09:35:00,181.65,181.65,180.39,180.8,9377.0,160.6848,160.6848,159.5702,159.9329,9377.0
2022-04-21 09:40:00,180.76,181.26,180.43,180.9,7675.0,159.8975,160.3398,159.6056,160.0213,7675.0
2022-04-21 09:45:00,180.77,181.13,180.39,181.01,14243.0,159.9063,160.2248,159.5702,160.1186,14243.0
2022-04-21 09:50:00,181.01,181.09,180.56,180.99,11958.0,160.1186,160.1894,159.7206,160.1009,11958.0
2022-04-21 09:55:00,181.08,181.68,181.0,181.63,16639.0,160.1805,160.7113,160.1098,160.6671,16639.0
2022-04-21 10:00:00,181.59,181.87,181.26,181.84,22464.0,160.6317,160.8794,160.3398,160.8528,22464.0
2022-04-21 10:05:00,181.89,182.34,181.89,182.2,24133.0,160.8971,161.2951,160.8971,161.1713,24133.0
2022-04-21 10:10:00,182.13,182.65,182.1,182.65,29854.0,161.1094,161.5693,161.0828,161.5693,29854.0
2022-04-21 10:15:00,182.66,182.85,182.54,182.54,25432.0,161.5782,161.7463,161.472,161.472,25432.0
2022-04-21 10:20:00,182.49,183.11,182.49,183.03,13090.0,161.4278,161.9763,161.4278,161.9055,13090.0
2022-04-21 10:25:00,183.02,183.03,182.79,182.92,18724.0,161.8966,161.9055,161.6932,161.8082,18724.0
2022-04-21 10:30:00,182.9,182.94,182.61,182.7,24112.0,161.7905,161.8259,161.534,161.6136,24112.0
2022-04-21 10:35:00,182.67,182.7,182.44,182.48,12285.0,161.587,161.6136,161.3836,161.419,12285.0
2022-04-21 10:40:00,182.62,182.62,182.13,182.24,12518.0,161.5428,161.5428,161.1094,161.2067,12518.0
2022-04-21 10:45:00,182.23,182.43,182.17,182.43,14657.0,161.1978,161.3747,161.1447,161.3747,14657.0
2022-04-21 10:50:00,182.43,182.63,181.73,181.83,18646.0,161.3747,161.5517,160.7555,160.844,18646.0
2022-04-21 10:55:00,181.83,181.83,181.4,181.43,16831.0,160.844,160.844,160.4636,160.4902,16831.0
2022-04-21 11:00:00,181.45,181.59,181.27,181.3,7155.0,160.5078,160.6317,160.3486,160.3752,7155.0
2022-04-21 11:05:00,181.24,181.4,181.03,181.09,10336.0,160.3221,160.4636,160.1363,160.1894,10336.0
2022-04-21 11:10:00,181.09,181.36,181.03,181.36,8828.0,160.1894,160.4282,160.1363,160.4282,8828.0
2022-04-21 11:15:00,181.34,181.38,180.98,181.07,14158.0,160.4105,160.4459,160.0921,160.1717,14158.0
2022-04-21 11:20:00,181.09,181.09,180.87,181.04,6904.0,160.1894,160.1894,159.9948,160.1452,6904.0
2022-04-21 11:25:00,181.1,181.16,180.52,180.72,6312.0,160.1982,160.2513,159.6852,159.8621,6312.0
2022-04-21 11:30:00,180.67,180.87,180.41,180.84,10982.0,159.8179,159.9948,159.5879,159.9682,10982.0
2022-04-21 11:35:00,180.83,180.99,180.78,180.91,5309.0,159.9594,160.1009,159.9152,160.0302,5309.0
2022-04-21 11:40:00,180.95,180.95,180.62,180.63,5100.0,160.0656,160.0656,159.7736,159.7825,5100.0
2022-04-21 11:45:00,180.62,180.85,180.58,180.79,10199.0,159.7736,159.9771,159.7383,159.924,10199.0
2022-04-21 11:50:00,180.77,180.8,180.36,180.36,10303.0,159.9063,159.9329,159.5436,159.5436,10303.0
2022-04-21 11:55:00,180.43,180.51,179.87,179.94,17653.0,159.6056,159.6763,159.1102,159.1721,17653.0
2022-04-21 12:00:00,179.93,180.05,179.6,179.63,9632.0,159.1633,159.2694,158.8714,158.8979,9632.0
2022-04-21 12:05:00,179.6,179.88,179.43,179.44,6439.0,158.8714,159.119,158.721,158.7298,6439.0
2022-04-21 12:10:00,179.45,179.48,179.31,179.44,3743.0,158.7387,158.7652,158.6148,158.7298,3743.0
2022-04-21 12:15:00,179.46,179.8,179.42,179.74,10084.0,158.7475,159.0483,158.7121,158.9952,10084.0
2022-04-21 12:20:00,179.77,179.8,179.57,179.58,19429.0,159.0217,159.0483,158.8448,158.8537,19429.0
2022-04-21 12:25:00,179.59,179.82,179.48,179.48,3898.0,158.8625,159.066,158.7652,158.7652,3898.0
2022-04-21 12:30:00,179.35,179.48,179.22,179.4,3819.0,158.6502,158.7652,158.5352,158.6944,3819.0
2022-04-21 12:35:00,179.4,179.53,178.94,178.97,7094.0,158.6944,158.8094,158.2875,158.3141,7094.0
2022-04-21 12:40:00,178.98,179.16,178.73,178.79,7683.0,158.3229,158.4821,158.1018,158.1548,7683.0
2022-04-21 12:45:00,178.73,178.77,178.45,178.48,9265.0,158.1018,158.1372,157.8541,157.8806,9265.0
2022-04-21 12:50:00,178.49,179.06,178.33,178.84,8753.0,157.8895,158.3937,157.7479,158.1991,8753.0
2022-04-21 12:55:00,178.85,178.96,178.75,178.75,5428.0,158.2079,158.3052,158.1195,158.1195,5428.0
2022-04-21 13:00:00,178.77,178.84,178.38,178.54,5945.0,158.1372,158.1991,157.7922,157.9337,5945.0
2022-04-21 13:05:00,178.56,178.8,178.46,178.79,6554.0,157.9514,158.1637,157.8629,158.1548,6554.0
2022-04-21 13:10:00,178.78,178.83,178.54,178.56,5959.0,158.146,158.1902,157.9337,157.9514,5959.0
2022-04-21 13:15:00,178.55,178.65,178.33,178.4,7045.0,157.9425,158.031,157.7479,157.8099,7045.0
2022-04-21 13:20:00,178.37,178.89,178.35,178.68,8433.0,157.7833,158.2433,157.7656,158.0575,8433.0
2022-04-21 13:25:00,178.67,178.85,178.44,178.82,6932.0,158.0487,158.2079,157.8452,158.1814,6932.0
2022-04-21 13:30:00,178.78,178.91,178.69,178.88,6987.0,158.146,158.261,158.0664,158.2345,6987.0
2022-04-21 13:35:00,178.84,178.86,178.55,178.75,7872.0,158.1991,158.2168,157.9425,158.1195,7872.0
2022-04-21 13:40:00,178.69,178.84,178.48,178.65,5755.0,158.0664,158.1991,157.8806,158.031,5755.0
2022-04-21 13:45:00,178.66,179.11,178.53,179.07,4406.0,158.0399,158.4379,157.9249,158.4025,4406.0
2022-04-21 13:50:00,179.11,179.13,178.84,178.86,5438.0,158.4379,158.4556,158.1991,158.2168,5438.0
2022-04-21 13:55:00,178.86,178.9,178.54,178.56,8099.0,158.2168,158.2522,157.9337,157.9514,8099.0
2022-04-21 14:00:00,178.58,178.58,178.37,178.49,4594.0,157.9691,157.9691,157.7833,157.8895,4594.0
2022-04-21 14:05:00,178.57,178.92,178.46,178.89,6509.0,157.9602,158.2698,157.8629,158.2433,6509.0
2022-04-21 14:10:00,178.87,178.91,178.76,178.91,4446.0,158.2256,158.261,158.1283,158.261,4446.0
2022-04-21 14:15:00,178.86,178.86,178.48,178.5,5517.0,158.2168,158.2168,157.8806,157.8983,5517.0
2022-04-21 14:20:00,178.66,178.77,178.44,178.69,15249.0,158.0399,158.1372,157.8452,158.0664,15249.0
2022-04-21 14:25:00,178.74,178.95,178.64,178.64,8257.0,158.1106,158.2964,158.0222,158.0222,8257.0
2022-04-21 14:30:00,178.62,178.9,178.54,178.82,8176.0,158.0045,158.2522,157.9337,158.1814,8176.0
2022-04-21 14:35:00,178.82,178.95,178.58,178.6,4619.0,158.1814,158.2964,157.9691,157.9868,4619.0
2022-04-21 14:40:00,178.66,178.66,178.04,178.04,7857.0,158.0399,158.0399,157.4914,157.4914,7857.0
2022-04-21 14:45:00,178.04,178.04,177.73,177.8,9122.0,157.4914,157.4914,157.2172,157.2791,9122.0
2022-04-21 14:50:00,177.82,177.82,177.59,177.69,6200.0,157.2968,157.2968,157.0933,157.1818,6200.0
2022-04-21 14:55:00,177.65,177.65,177.38,177.38,8081.0,157.1464,157.1464,156.9076,156.9076,8081.0
2022-04-21 15:00:00,177.36,177.5,177.19,177.2,8615.0,156.8899,157.0137,156.7395,156.7484,8615.0
2022-04-21 15:05:00,177.24,177.41,176.96,177.02,10798.0,156.7837,156.9341,156.5361,156.5891,10798.0
2022-04-21 15:10:00,176.93,177.4,176.91,177.3,9356.0,156.5095,156.9253,156.4918,156.8368,9356.0
2022-04-21 15:15:00,177.36,177.6,177.2,177.5,34889.0,156.8899,157.1022,156.7484,157.0137,34889.0
2022-04-21 15:20:00,177.48,177.72,177.44,177.68,16040.0,156.996,157.2083,156.9607,157.173,16040.0
2022-04-21 15:25:00,177.64,178.04,177.44,177.92,29620.0,157.1376,157.4914,156.9607,157.3853,29620.0
2022-04-21 15:30:00,177.92,178.0,177.54,177.54,28101.0,157.3853,157.456,157.0491,157.0491,28101.0
2022-04-21 15:35:00,177.47,177.51,177.24,177.36,11484.0,156.9872,157.0226,156.7837,156.8899,11484.0
2022-04-21 15:40:00,177.43,177.74,177.32,177.7,19156.0,156.9518,157.226,156.8545,157.1907,19156.0
2022-04-21 15:45:00,177.73,177.74,177.07,177.07,22957.0,157.2172,157.226,156.6334,156.6334,22957.0
2022-04-21 15:50:00,177.12,177.93,177.11,177.81,43148.0,156.6776,157.3941,156.6687,157.288,43148.0
2022-04-21 15:55:00,177.82,177.97,177.41,177.61,121239.0,157.2968,157.4295,156.9341,157.111,121239.0
2022-04-22 09:30:00,177.91,178.33,177.05,177.81,31023.0,157.3764,157.7479,156.6157,157.288,31023.0
2022-04-22 09:35:00,177.69,178.23,177.22,177.89,20977.0,157.1818,157.6595,156.7661,157.3587,20977.0
2022-04-22 09:40:00,178.11,178.19,176.83,177.26,23671.0,157.5533,157.6241,156.4211,156.8014,23671.0
2022-04-22 09:45:00,177.06,177.82,176.9,177.71,16860.0,156.6245,157.2968,156.483,157.1995,16860.0
2022-04-22 09:50:00,177.66,177.67,176.5,176.75,13094.0,157.1553,157.1641,156.1291,156.3503,13094.0
2022-04-22 09:55:00,176.61,176.61,175.93,176.28,8533.0,156.2265,156.2265,155.6249,155.9345,8533.0
2022-04-22 10:00:00,176.19,176.54,176.03,176.22,9371.0,155.8549,156.1645,155.7134,155.8815,9371.0
2022-04-22 10:05:00,176.21,176.8,176.12,176.59,18728.0,155.8726,156.3945,155.793,156.2088,18728.0
2022-04-22 10:10:00,176.58,176.84,176.41,176.52,13776.0,156.1999,156.4299,156.0495,156.1468,13776.0
2022-04-22 10:15:00,176.56,176.87,176.31,176.7,12572.0,156.1822,156.4564,155.9611,156.3061,12572.0
2022-04-22 10:20:00,176.68,176.87,176.42,176.53,10522.0,156.2884,156.4564,156.0584,156.1557,10522.0
2022-04-22 10:25:00,176.49,176.87,176.48,176.66,9943.0,156.1203,156.4564,156.1115,156.2707,9943.0
2022-04-22 10:30:00,176.62,176.7,176.14,176.14,12167.0,156.2353,156.3061,155.8107,155.8107,12167.0
2022-04-22 10:35:00,176.2,176.44,176.11,176.11,11771.0,155.8638,156.0761,155.7842,155.7842,11771.0
2022-04-22 10:40:00,176.16,176.19,175.63,175.74,13972.0,155.8284,155.8549,155.3596,155.4569,13972.0
2022-04-22 10:45:00,175.76,176.18,175.64,176.03,17754.0,155.4746,155.8461,155.3684,155.7134,17754.0
2022-04-22 10:50:00,176.09,176.26,175.94,176.01,7132.0,155.7665,155.9168,155.6338,155.6957,7132.0
2022-04-22 10:55:00,176.01,176.2,175.64,175.66,13190.0,155.6957,155.8638,155.3684,155.3861,13190.0
2022-04-22 11:00:00,175.66,175.66,175.2,175.28,26120.0,155.3861,155.3861,154.9792,155.05,26120.0
2022-04-22 11:05:00,175.22,175.81,175.22,175.63,21013.0,154.9969,155.5188,154.9969,155.3596,21013.0
2022-04-22 11:10:00,175.62,176.24,175.59,176.05,9928.0,155.3507,155.8992,155.3242,155.7311,9928.0
2022-04-22 11:15:00,176.06,176.16,175.85,176.07,11116.0,155.7399,155.8284,155.5542,155.7488,11116.0
2022-04-22 11:20:00,176.06,176.19,175.74,175.77,13338.0,155.7399,155.8549,155.4569,155.4834,13338.0
2022-04-22 11:25:00,175.75,175.99,175.67,175.97,14117.0,155.4657,155.678,155.3949,155.6603,14117.0
2022-04-22 11:30:00,175.97,175.98,175.5,175.8,8807.0,155.6603,155.6692,155.2446,155.5099,8807.0
2022-04-22 11:35:00,175.79,175.86,175.37,175.53,8829.0,155.5011,155.563,155.1296,155.2711,8829.0
2022-04-22 11:40:00,175.53,175.66,175.46,175.51,15685.0,155.2711,155.3861,155.2092,155.2534,15685.0
2022-04-22 11:45:00,175.5,175.61,175.23,175.36,7762.0,155.2446,155.3419,155.0057,155.1207,7762.0
2022-04-22 11:50:00,175.35,175.43,175.06,175.3,8173.0,155.1119,155.1826,154.8553,155.0676,8173.0
2022-04-22 11:55:00,175.24,175.29,174.6,174.93,29648.0,155.0146,155.0588,154.4484,154.7404,29648.0
2022-04-22 12:00:00,174.89,175.01,174.86,174.88,5257.0,154.705,154.8111,154.6784,154.6961,5257.0
2022-04-22 12:05:00,175.01,175.2,174.92,174.96,14516.0,154.8111,154.9792,154.7315,154.7669,14516.0
2022-04-22 12:10:00,175.03,175.33,175.02,175.22,11741.0,154.8288,155.0942,154.82,154.9969,11741.0
2022-04-22 12:15:00,175.19,175.48,174.98,175.34,9738.0,154.9703,155.2269,154.7846,155.103,9738.0
2022-04-22 12:20:00,175.38,175.57,175.33,175.54,5567.0,155.1384,155.3065,155.0942,155.2799,5567.0
2022-04-22 12:25:00,175.58,175.75,175.46,175.56,7230.0,155.3153,155.4657,155.2092,155.2976,7230.0
2022-04-22 12:30:00,175.62,175.8,175.61,175.73,6072.0,155.3507,155.5099,155.3419,155.448,6072.0
2022-04-22 12:35:00,175.72,175.77,175.52,175.64,7662.0,155.4392,155.4834,155.2623,155.3684,7662.0
2022-04-22 12:40:00,175.64,175.81,175.53,175.81,8242.0,155.3684,155.5188,155.2711,155.5188,8242.0
2022-04-22 12:45:00,175.77,175.95,175.61,175.92,12195.0,155.4834,155.6426,155.3419,155.6161,12195.0
2022-04-22 12:50:00,175.89,175.89,175.64,175.7,6469.0,155.5896,155.5896,155.3684,155.4215,6469.0
2022-04-22 12:55:00,175.72,175.77,175.6,175.61,6883.0,155.4392,155.4834,155.333,155.3419,6883.0
2022-04-22 13:00:00,175.58,175.68,175.41,175.61,6624.0,155.3153,155.4038,155.165,155.3419,6624.0
2022-04-22 13:05:00,175.62,175.82,175.48,175.64,7152.0,155.3507,155.5276,155.2269,155.3684,7152.0
2022-04-22 13:10:00,175.65,175.85,175.56,175.85,11204.0,155.3773,155.5542,155.2976,155.5542,11204.0
2022-04-22 13:15:00,175.83,175.83,175.65,175.74,5619.0,155.5365,155.5365,155.3773,155.4569,5619.0
2022-04-22 13:20:00,175.68,175.68,175.35,175.44,6318.0,155.4038,155.4038,155.1119,155.1915,6318.0
2022-04-22 13:25:00,175.45,175.64,175.45,175.64,7348.0,155.2003,155.3684,155.2003,155.3684,7348.0
2022-04-22 13:30:00,175.64,175.77,175.48,175.67,10428.0,155.3684,155.4834,155.2269,155.3949,10428.0
2022-04-22 13:35:00,175.52,175.56,175.26,175.3,5229.0,155.2623,155.2976,155.0323,155.0676,5229.0
2022-04-22 13:40:00,175.27,175.33,175.01,175.31,5326.0,155.0411,155.0942,154.8111,155.0765,5326.0
2022-04-22 13:45:00,175.3,175.49,175.27,175.33,7697.0,155.0676,155.2357,155.0411,155.0942,7697.0
2022-04-22 13:50:00,175.29,175.3,175.05,175.05,5177.0,155.0588,155.0676,154.8465,154.8465,5177.0
2022-04-22 13:55:00,175.06,175.16,174.96,174.99,24948.0,154.8553,154.9438,154.7669,154.7934,24948.0
2022-04-22 14:00:00,174.97,175.23,174.97,175.05,45489.0,154.7757,155.0057,154.7757,154.8465,45489.0
2022-04-22 14:05:00,175.08,175.3,175.06,175.11,7243.0,154.873,155.0676,154.8553,154.8996,7243.0
2022-04-22 14:10:00,175.09,175.21,175.09,175.16,4928.0,154.8819,154.988,154.8819,154.9438,4928.0
2022-04-22 14:15:00,175.17,175.65,175.13,175.63,9333.0,154.9527,155.3773,154.9173,155.3596,9333.0
2022-04-22 14:20:00,175.62,175.82,175.36,175.37,13555.0,155.3507,155.5276,155.1207,155.1296,13555.0
2022-04-22 14:25:00,175.4,175.4,175.08,175.08,10978.0,155.1561,155.1561,154.873,154.873,10978.0
2022-04-22 14:30:00,175.09,175.25,174.98,175.1,9624.0,154.8819,155.0234,154.7846,154.8907,9624.0
2022-04-22 14:35:00,175.14,175.16,175.0,175.0,8191.0,154.9261,154.9438,154.8023,154.8023,8191.0
2022-04-22 14:40:00,175.1,175.15,175.0,175.14,11203.0,154.8907,154.935,154.8023,154.9261,11203.0
2022-04-22 14:45:00,175.16,175.18,175.01,175.06,6798.0,154.9438,154.9615,154.8111,154.8553,6798.0
2022-04-22 14:50:00,175.05,175.05,174.7,174.79,72205.0,154.8465,154.8465,154.5369,154.6165,72205.0
2022-04-22 14:55:00,174.81,174.9,174.61,174.67,23051.0,154.6342,154.7138,154.4573,154.5104,23051.0
2022-04-22 15:00:00,174.66,174.66,174.48,174.66,11499.0,154.5015,154.5015,154.3423,154.5015,11499.0
2022-04-22 15:05:00,174.66,174.82,174.55,174.57,12117.0,154.5015,154.643,154.4042,154.4219,12117.0
2022-04-22 15:10:00,174.6,175.37,174.44,175.27,11291.0,154.4484,155.1296,154.3069,155.0411,11291.0
2022-04-22 15:15:00,175.22,175.43,175.1,175.36,27496.0,154.9969,155.1826,154.8907,155.1207,27496.0
2022-04-22 15:20:00,175.37,175.39,175.06,175.1,12155.0,155.1296,155.1473,154.8553,154.8907,12155.0
2022-04-22 15:25:00,175.13,175.37,175.13,175.22,14984.0,154.9173,155.1296,154.9173,154.9969,14984.0
2022-04-22 15:30:00,175.26,175.73,175.26,175.66,15313.0,155.0323,155.448,155.0323,155.3861,15313.0
2022-04-22 15:35:00,175.59,175.81,175.43,175.52,24412.0,155.3242,155.5188,155.1826,155.2623,24412.0
2022-04-22 15:40:00,175.49,175.64,175.05,175.14,18202.0,155.2357,155.3684,154.8465,154.9261,18202.0
2022-04-22 15:45:00,175.21,175.21,174.31,174.31,46352.0,154.988,154.988,154.1919,154.1919,46352.0
2022-04-22 15:50:00,174.33,174.44,173.63,173.75,65821.0,154.2096,154.3069,153.5904,153.6965,65821.0
2022-04-22 15:55:00,173.81,173.87,173.07,173.27,204789.0,153.7496,153.8027,153.095,153.2719,204789.0
2022-04-25 09:30:00,171.84,171.84,169.49,169.53,44679.0,152.007,152.007,149.9282,149.9636,44679.0
2022-04-25 09:35:00,169.56,170.36,169.48,169.81,20116.0,149.9901,150.6978,149.9194,150.2113,20116.0
2022-04-25 09:40:00,169.65,170.43,169.38,169.79,36931.0,150.0697,150.7597,149.8309,150.1936,36931.0
2022-04-25 09:45:00,169.85,170.37,169.11,169.22,19924.0,150.2467,150.7066,149.5921,149.6894,19924.0
2022-04-25 09:50:00,169.32,170.06,169.25,169.37,16908.0,149.7778,150.4324,149.7159,149.8221,16908.0
2022-04-25 09:55:00,169.49,169.83,169.13,169.13,18031.0,149.9282,150.229,149.6098,149.6098,18031.0
2022-04-25 10:00:00,169.12,169.24,168.42,168.48,19132.0,149.6009,149.7071,148.9817,149.0348,19132.0
2022-04-25 10:05:00,168.42,169.3,168.3,168.39,22818.0,148.9817,149.7601,148.8756,148.9552,22818.0
2022-04-25 10:10:00,168.47,168.94,168.29,168.56,19505.0,149.0259,149.4417,148.8667,149.1055,19505.0
2022-04-25 10:15:00,168.59,169.2,168.5,169.2,29330.0,149.1321,149.6717,149.0525,149.6717,29330.0
2022-04-25 10:20:00,169.18,169.48,168.57,169.48,15037.0,149.654,149.9194,149.1144,149.9194,15037.0
2022-04-25 10:25:00,169.51,169.86,169.45,169.5,20501.0,149.9459,150.2555,149.8928,149.9371,20501.0
2022-04-25 10:30:00,169.44,169.85,169.33,169.75,18939.0,149.884,150.2467,149.7867,150.1582,18939.0
2022-04-25 10:35:00,169.82,170.04,168.97,169.02,23290.0,150.2201,150.4147,149.4682,149.5125,23290.0
2022-04-25 10:40:00,169.01,169.08,168.74,169.08,24758.0,149.5036,149.5655,149.2648,149.5655,24758.0
2022-04-25 10:45:00,169.06,169.54,169.04,169.38,17431.0,149.5478,149.9724,149.5301,149.8309,17431.0
2022-04-25 10:50:00,169.37,169.37,168.4,168.59,11876.0,149.8221,149.8221,148.964,149.1321,11876.0
2022-04-25 10:55:00,168.61,168.82,168.41,168.41,28799.0,149.1498,149.3355,148.9729,148.9729,28799.0
2022-04-25 11:00:00,168.4,168.67,168.36,168.61,28220.0,148.964,149.2029,148.9286,149.1498,28220.0
2022-04-25 11:05:00,168.59,168.63,168.13,168.2,52113.0,149.1321,149.1675,148.7252,148.7871,52113.0
2022-04-25 11:10:00,168.21,168.91,168.03,168.59,16876.0,148.7959,149.4152,148.6367,149.1321,16876.0
2022-04-25 11:15:00,168.46,168.86,168.32,168.76,10350.0,149.0171,149.3709,148.8932,149.2825,10350.0
2022-04-25 11:20:00,168.75,169.08,168.69,169.06,9135.0,149.2736,149.5655,149.2205,149.5478,9135.0
2022-04-25 11:25:00,168.99,169.28,168.83,168.9,13142.0,149.4859,149.7424,149.3444,149.4063,13142.0
2022-04-25 11:30:00,168.99,169.25,168.67,169.11,19137.0,149.4859,149.7159,149.2029,149.5921,19137.0
2022-04-25 11:35:00,169.08,169.68,169.01,169.26,12925.0,149.5655,150.0963,149.5036,149.7248,12925.0
2022-04-25 11:40:00,169.28,169.48,169.11,169.34,18837.0,149.7424,149.9194,149.5921,149.7955,18837.0
2022-04-25 11:45:00,169.27,169.31,169.01,169.03,10892.0,149.7336,149.769,149.5036,149.5213,10892.0
2022-04-25 11:50:00,169.04,169.38,169.02,169.33,10959.0,149.5301,149.8309,149.5125,149.7867,10959.0
2022-04-25 11:55:00,169.27,169.57,169.27,169.57,6646.0,149.7336,149.999,149.7336,149.999,6646.0
2022-04-25 12:00:00,169.55,169.57,169.28,169.37,12131.0,149.9813,149.999,149.7424,149.8221,12131.0
2022-04-25 12:05:00,169.46,170.43,169.43,170.29,7560.0,149.9017,150.7597,149.8751,150.6359,7560.0
2022-04-25 12:10:00,170.3,170.6,170.1,170.1,20534.0,150.6447,150.9101,150.4678,150.4678,20534.0
2022-04-25 12:15:00,170.1,170.31,169.81,169.87,12746.0,150.4678,150.6536,150.2113,150.2644,12746.0
2022-04-25 12:20:00,169.9,170.44,169.9,170.44,9651.0,150.2909,150.7686,150.2909,150.7686,9651.0
2022-04-25 12:25:00,170.49,170.58,170.06,170.3,6246.0,150.8128,150.8924,150.4324,150.6447,6246.0
2022-04-25 12:30:00,170.28,170.7,170.16,170.51,10529.0,150.627,150.9986,150.5209,150.8305,10529.0
2022-04-25 12:35:00,170.47,170.57,170.31,170.31,13950.0,150.7951,150.8836,150.6536,150.6536,13950.0
2022-04-25 12:40:00,170.21,170.31,170.01,170.14,15311.0,150.5651,150.6536,150.3882,150.5032,15311.0
2022-04-25 12:45:00,170.21,170.54,170.16,170.53,15784.0,150.5651,150.857,150.5209,150.8482,15784.0
2022-04-25 12:50:00,170.51,170.51,170.06,170.06,12352.0,150.8305,150.8305,150.4324,150.4324,12352.0
2022-04-25 12:55:00,170.05,170.14,169.86,170.14,20829.0,150.4236,150.5032,150.2555,150.5032,20829.0
2022-04-25 13:00:00,170.14,170.3,169.63,169.93,18882.0,150.5032,150.6447,150.0521,150.3174,18882.0
2022-04-25 13:05:00,169.93,170.61,169.83,170.59,34808.0,150.3174,150.9189,150.229,150.9013,34808.0
2022-04-25 13:10:00,170.58,170.77,170.51,170.63,16428.0,150.8924,151.0605,150.8305,150.9366,16428.0
2022-04-25 13:15:00,170.68,170.94,170.57,170.73,8259.0,150.9809,151.2109,150.8836,151.0251,8259.0
2022-04-25 13:20:00,170.75,170.8,170.59,170.67,8462.0,151.0428,151.087,150.9013,150.972,8462.0
2022-04-25 13:25:00,170.73,170.85,170.37,170.69,8468.0,151.0251,151.1312,150.7066,150.9897,8468.0
2022-04-25 13:30:00,170.71,170.89,170.45,170.47,10011.0,151.0074,151.1666,150.7774,150.7951,10011.0
2022-04-25 13:35:00,170.39,170.46,170.09,170.18,9054.0,150.7243,150.7863,150.459,150.5386,9054.0
2022-04-25 13:40:00,170.25,170.59,170.15,170.19,10088.0,150.6005,150.9013,150.512,150.5474,10088.0
2022-04-25 13:45:00,170.24,170.38,170.11,170.36,8693.0,150.5917,150.7155,150.4767,150.6978,8693.0
2022-04-25 13:50:00,170.31,170.42,169.9,170.34,14735.0,150.6536,150.7509,150.2909,150.6801,14735.0
2022-04-25 13:55:00,170.37,170.37,170.05,170.26,8658.0,150.7066,150.7066,150.4236,150.6093,8658.0
2022-04-25 14:00:00,170.27,170.31,169.98,170.03,7788.0,150.6182,150.6536,150.3617,150.4059,7788.0
2022-04-25 14:05:00,170.08,170.54,170.07,170.41,16453.0,150.4501,150.857,150.4413,150.742,16453.0
2022-04-25 14:10:00,170.42,170.58,170.14,170.24,27369.0,150.7509,150.8924,150.5032,150.5917,27369.0
2022-04-25 14:15:00,170.23,170.36,170.2,170.31,34035.0,150.5828,150.6978,150.5563,150.6536,34035.0
2022-04-25 14:20:00,170.33,170.92,170.2,170.83,26359.0,150.6713,151.1932,150.5563,151.1136,26359.0
2022-04-25 14:25:00,170.8,171.34,170.71,171.29,22161.0,151.087,151.5647,151.0074,151.5205,22161.0
2022-04-25 14:30:00,171.34,171.83,171.34,171.63,18960.0,151.5647,151.9981,151.5647,151.8212,18960.0
2022-04-25 14:35:00,171.64,171.69,171.34,171.4,9100.0,151.8301,151.8743,151.5647,151.6178,9100.0
2022-04-25 14:40:00,171.27,171.62,171.26,171.45,11223.0,151.5028,151.8124,151.4939,151.662,11223.0
2022-04-25 14:45:00,171.44,171.91,171.32,171.89,11889.0,151.6532,152.0689,151.547,152.0512,11889.0
2022-04-25 14:50:00,171.93,171.93,171.65,171.93,10782.0,152.0866,152.0866,151.8389,152.0866,10782.0
2022-04-25 14:55:00,171.91,171.91,171.35,171.36,16741.0,152.0689,152.0689,151.5735,151.5824,16741.0
2022-04-25 15:00:00,171.33,171.46,170.87,171.0,20691.0,151.5558,151.6708,151.1489,151.2639,20691.0
2022-04-25 15:05:00,171.02,171.12,170.86,171.02,18570.0,151.2816,151.3701,151.1401,151.2816,18570.0
2022-04-25 15:10:00,171.01,171.23,170.97,171.23,23687.0,151.2728,151.4674,151.2374,151.4674,23687.0
2022-04-25 15:15:00,171.34,171.91,171.29,171.74,14727.0,151.5647,152.0689,151.5205,151.9185,14727.0
2022-04-25 15:20:00,171.79,172.01,171.75,171.95,11485.0,151.9628,152.1574,151.9274,152.1043,11485.0
2022-04-25 15:25:00,172.04,172.22,171.7,172.18,20532.0,152.1839,152.3431,151.8831,152.3077,20532.0
2022-04-25 15:30:00,172.14,172.34,172.01,172.27,31621.0,152.2724,152.4493,152.1574,152.3874,31621.0
2022-04-25 15:35:00,172.24,172.77,172.22,172.59,18381.0,152.3608,152.8296,152.3431,152.6704,18381.0
2022-04-25 15:40:00,172.62,172.67,172.2,172.47,18332.0,152.697,152.7412,152.3254,152.5643,18332.0
2022-04-25 15:45:00,172.54,172.69,172.13,172.18,38136.0,152.6262,152.7589,152.2635,152.3077,38136.0
2022-04-25 15:50:00,172.13,172.6,171.85,172.53,64413.0,152.2635,152.6793,152.0158,152.6173,64413.0
2022-04-25 15:55:00,172.51,172.56,172.27,172.5,117145.0,152.5997,152.6439,152.3874,152.5908,117145.0
2022-04-26 09:30:00,170.14,170.93,169.33,170.63,26171.0,150.5032,151.202,149.7867,150.9366,26171.0
2022-04-26 09:35:00,170.87,171.55,170.7,171.28,8143.0,151.1489,151.7505,150.9986,151.5116,8143.0
2022-04-26 09:40:00,171.31,171.31,170.52,170.75,9844.0,151.5382,151.5382,150.8393,151.0428,9844.0
2022-04-26 09:45:00,170.88,171.3,170.76,171.24,14448.0,151.1578,151.5293,151.0516,151.4762,14448.0
2022-04-26 09:50:00,171.08,171.62,170.77,171.54,7675.0,151.3347,151.8124,151.0605,151.7416,7675.0
2022-04-26 09:55:00,171.67,172.49,171.57,172.4,14463.0,151.8566,152.582,151.7681,152.5024,14463.0
2022-04-26 10:00:00,172.34,172.48,172.11,172.48,12232.0,152.4493,152.5731,152.2458,152.5731,12232.0
2022-04-26 10:05:00,172.48,172.54,172.28,172.49,9219.0,152.5731,152.6262,152.3962,152.582,9219.0
2022-04-26 10:10:00,172.34,172.4,171.73,172.0,8413.0,152.4493,152.5024,151.9097,152.1485,8413.0
2022-04-26 10:15:00,171.94,172.02,171.48,171.76,23827.0,152.0954,152.1662,151.6885,151.9362,23827.0
2022-04-26 10:20:00,171.72,171.72,171.26,171.33,4471.0,151.9008,151.9008,151.4939,151.5558,4471.0
2022-04-26 10:25:00,171.39,171.84,171.38,171.84,12842.0,151.6089,152.007,151.6001,152.007,12842.0
2022-04-26 10:30:00,171.74,171.82,171.08,171.16,14138.0,151.9185,151.9893,151.3347,151.4055,14138.0
2022-04-26 10:35:00,171.16,171.63,171.15,171.36,20133.0,151.4055,151.8212,151.3966,151.5824,20133.0
2022-04-26 10:40:00,171.45,171.46,170.94,171.21,15839.0,151.662,151.6708,151.2109,151.4497,15839.0
2022-04-26 10:45:00,171.14,171.43,170.97,171.39,26020.0,151.3878,151.6443,151.2374,151.6089,26020.0
2022-04-26 10:50:00,171.41,172.09,171.22,171.68,18253.0,151.6266,152.2281,151.4585,151.8655,18253.0
2022-04-26 10:55:00,171.55,171.63,171.35,171.53,13836.0,151.7505,151.8212,151.5735,151.7328,13836.0
2022-04-26 11:00:00,171.51,171.51,170.92,170.93,12960.0,151.7151,151.7151,151.1932,151.202,12960.0
2022-04-26 11:05:00,170.88,171.03,170.56,170.79,12838.0,151.1578,151.2905,150.8747,151.0782,12838.0
2022-04-26 11:10:00,170.75,170.93,170.6,170.93,9617.0,151.0428,151.202,150.9101,151.202,9617.0
2022-04-26 11:15:00,170.83,170.83,170.06,170.06,6308.0,151.1136,151.1136,150.4324,150.4324,6308.0
2022-04-26 11:20:00,170.13,170.52,170.05,170.3,17937.0,150.4943,150.8393,150.4236,150.6447,17937.0
2022-04-26 11:25:00,170.54,170.62,170.25,170.36,8500.0,150.857,150.9278,150.6005,150.6978,8500.0
2022-04-26 11:30:00,170.3,170.68,170.21,170.54,13639.0,150.6447,150.9809,150.5651,150.857,13639.0
2022-04-26 11:35:00,170.57,170.58,170.21,170.55,16152.0,150.8836,150.8924,150.5651,150.8659,16152.0
2022-04-26 11:40:00,170.46,170.78,170.32,170.78,5123.0,150.7863,151.0693,150.6624,151.0693,5123.0
2022-04-26 11:45:00,170.73,170.77,170.56,170.73,4680.0,151.0251,151.0605,150.8747,151.0251,4680.0
2022-04-26 11:50:00,170.76,170.76,170.38,170.45,4443.0,151.0516,151.0516,150.7155,150.7774,4443.0
2022-04-26 11:55:00,170.39,170.44,170.04,170.12,10151.0,150.7243,150.7686,150.4147,150.4855,10151.0
2022-04-26 12:00:00,170.15,170.35,170.08,170.23,9364.0,150.512,150.689,150.4501,150.5828,9364.0
2022-04-26 12:05:00,170.24,170.37,170.0,170.37,6262.0,150.5917,150.7066,150.3794,150.7066,6262.0
2022-04-26 12:10:00,170.41,170.62,170.29,170.6,8664.0,150.742,150.9278,150.6359,150.9101,8664.0
2022-04-26 12:15:00,170.6,170.72,170.55,170.56,5605.0,150.9101,151.0163,150.8659,150.8747,5605.0
2022-04-26 12:20:00,170.61,170.74,170.47,170.47,4406.0,150.9189,151.0339,150.7951,150.7951,4406.0
2022-04-26 12:25:00,170.54,171.0,170.53,170.91,5805.0,150.857,151.2639,150.8482,151.1843,5805.0
2022-04-26 12:30:00,170.84,170.9,170.52,170.71,3529.0,151.1224,151.1755,150.8393,151.0074,3529.0
2022-04-26 12:35:00,170.69,170.7,170.39,170.39,28754.0,150.9897,150.9986,150.7243,150.7243,28754.0
2022-04-26 12:40:00,170.38,170.42,170.18,170.3,6404.0,150.7155,150.7509,150.5386,150.6447,6404.0
2022-04-26 12:45:00,170.22,170.24,169.87,169.93,9405.0,150.574,150.5917,150.2644,150.3174,9405.0
2022-04-26 12:50:00,169.92,170.24,169.87,170.22,22584.0,150.3086,150.5917,150.2644,150.574,22584.0
2022-04-26 12:55:00,170.24,170.62,170.05,170.59,38905.0,150.5917,150.9278,150.4236,150.9013,38905.0
2022-04-26 13:00:00,170.65,170.66,170.07,170.15,6022.0,150.9543,150.9632,150.4413,150.512,6022.0
2022-04-26 13:05:00,170.2,170.46,170.15,170.45,6661.0,150.5563,150.7863,150.512,150.7774,6661.0
2022-04-26 13:10:00,170.43,170.59,170.23,170.31,13055.0,150.7597,150.9013,150.5828,150.6536,13055.0
2022-04-26 13:15:00,170.25,170.32,169.95,169.95,4720.0,150.6005,150.6624,150.3351,150.3351,4720.0
2022-04-26 13:20:00,169.93,169.96,169.74,169.74,6680.0,150.3174,150.344,150.1494,150.1494,6680.0
2022-04-26 13:25:00,169.84,169.84,169.44,169.61,8299.0,150.2378,150.2378,149.884,150.0344,8299.0
2022-04-26 13:30:00,169.58,169.58,169.27,169.3,28308.0,150.0078,150.0078,149.7336,149.7601,28308.0
2022-04-26 13:35:00,169.27,169.34,168.96,169.21,24913.0,149.7336,149.7955,149.4594,149.6805,24913.0
2022-04-26 13:40:00,169.21,169.57,169.19,169.55,24563.0,149.6805,149.999,149.6628,149.9813,24563.0
2022-04-26 13:45:00,169.55,169.76,169.4,169.5,9539.0,149.9813,150.1671,149.8486,149.9371,9539.0
2022-04-26 13:50:00,169.56,169.56,169.22,169.31,6943.0,149.9901,149.9901,149.6894,149.769,6943.0
2022-04-26 13:55:00,169.3,169.6,169.29,169.53,13201.0,149.7601,150.0255,149.7513,149.9636,13201.0
2022-04-26 14:00:00,169.55,169.64,169.36,169.59,23857.0,149.9813,150.0609,149.8132,150.0167,23857.0
2022-04-26 14:05:00,169.55,169.84,169.55,169.77,14548.0,149.9813,150.2378,149.9813,150.1759,14548.0
2022-04-26 14:10:00,169.81,170.34,169.77,170.34,22091.0,150.2113,150.6801,150.1759,150.6801,22091.0
2022-04-26 14:15:00,170.34,170.53,170.05,170.34,21052.0,150.6801,150.8482,150.4236,150.6801,21052.0
2022-04-26 14:20:00,170.31,170.8,170.24,170.7,22963.0,150.6536,151.087,150.5917,150.9986,22963.0
2022-04-26 14:25:00,170.75,171.0,170.72,171.0,10919.0,151.0428,151.2639,151.0163,151.2639,10919.0
2022-04-26 14:30:00,170.99,171.13,170.81,170.9,12353.0,151.2551,151.3789,151.0959,151.1755,12353.0
2022-04-26 14:35:00,170.94,171.16,170.93,171.0,8458.0,151.2109,151.4055,151.202,151.2639,8458.0
2022-04-26 14:40:00,170.99,171.0,170.48,170.48,9675.0,151.2551,151.2639,150.804,150.804,9675.0
2022-04-26 14:45:00,170.52,170.52,170.26,170.34,9241.0,150.8393,150.8393,150.6093,150.6801,9241.0
2022-04-26 14:50:00,170.37,170.71,170.35,170.63,16503.0,150.7066,151.0074,150.689,150.9366,16503.0
2022-04-26 14:55:00,170.67,170.97,170.65,170.93,12614.0,150.972,151.2374,150.9543,151.202,12614.0
2022-04-26 15:00:00,170.85,171.03,170.73,170.75,18261.0,151.1312,151.2905,151.0251,151.0428,18261.0
2022-04-26 15:05:00,170.75,170.83,170.6,170.76,18358.0,151.0428,151.1136,150.9101,151.0516,18358.0
2022-04-26 15:10:00,170.72,170.89,170.45,170.53,28310.0,151.0163,151.1666,150.7774,150.8482,28310.0
2022-04-26 15:15:00,170.46,170.46,170.09,170.12,22255.0,150.7863,150.7863,150.459,150.4855,22255.0
2022-04-26 15:20:00,170.15,170.66,170.15,170.58,15290.0,150.512,150.9632,150.512,150.8924,15290.0
2022-04-26 15:25:00,170.64,170.67,170.37,170.55,25680.0,150.9455,150.972,150.7066,150.8659,25680.0
2022-04-26 15:30:00,170.54,170.66,169.91,170.01,23474.0,150.857,150.9632,150.2997,150.3882,23474.0
2022-04-26 15:35:00,169.98,170.23,169.74,170.12,16248.0,150.3617,150.5828,150.1494,150.4855,16248.0
2022-04-26 15:40:00,170.18,170.32,169.85,170.16,24392.0,150.5386,150.6624,150.2467,150.5209,24392.0
2022-04-26 15:45:00,170.16,170.28,169.83,170.17,34559.0,150.5209,150.627,150.229,150.5297,34559.0
2022-04-26 15:50:00,169.96,170.4,169.7,170.12,56975.0,150.344,150.7332,150.114,150.4855,56975.0
2022-04-26 15:55:00,170.04,170.13,169.38,169.4,94336.0,150.4147,150.4943,149.8309,149.8486,94336.0
2022-04-27 09:30:00,168.82,170.1,168.17,168.5,29125.0,149.3355,150.4678,148.7606,149.0525,29125.0
2022-04-27 09:35:00,168.2,168.75,168.05,168.37,12459.0,148.7871,149.2736,148.6544,148.9375,12459.0
2022-04-27 09:40:00,168.76,169.62,168.48,169.62,8893.0,149.2825,150.0432,149.0348,150.0432,8893.0
2022-04-27 09:45:00,169.8,170.39,169.67,169.8,7650.0,150.2024,150.7243,150.0874,150.2024,7650.0
2022-04-27 09:50:00,169.9,169.93,169.11,169.3,8246.0,150.2909,150.3174,149.5921,149.7601,8246.0
2022-04-27 09:55:00,169.42,169.74,169.19,169.59,9482.0,149.8663,150.1494,149.6628,150.0167,9482.0
2022-04-27 10:00:00,169.74,170.16,169.13,169.55,10891.0,150.1494,150.5209,149.6098,149.9813,10891.0
2022-04-27 10:05:00,169.57,169.82,169.25,169.64,9764.0,149.999,150.2201,149.7159,150.0609,9764.0
2022-04-27 10:10:00,169.64,169.68,169.16,169.26,14543.0,150.0609,150.0963,149.6363,149.7248,14543.0
2022-04-27 10:15:00,169.39,169.4,168.91,169.28,11447.0,149.8398,149.8486,149.4152,149.7424,11447.0
2022-04-27 10:20:00,169.2,169.64,169.13,169.52,18586.0,149.6717,150.0609,149.6098,149.9548,18586.0
2022-04-27 10:25:00,169.48,169.69,169.06,169.06,12349.0,149.9194,150.1051,149.5478,149.5478,12349.0
2022-04-27 10:30:00,169.05,169.05,168.34,168.64,22958.0,149.539,149.539,148.9109,149.1763,22958.0
2022-04-27 10:35:00,168.74,169.37,168.65,169.29,11385.0,149.2648,149.8221,149.1852,149.7513,11385.0
2022-04-27 10:40:00,169.34,169.74,169.31,169.51,11112.0,149.7955,150.1494,149.769,149.9459,11112.0
2022-04-27 10:45:00,169.5,169.92,169.35,169.92,10635.0,149.9371,150.3086,149.8044,150.3086,10635.0
2022-04-27 10:50:00,169.92,170.09,169.71,169.75,14848.0,150.3086,150.459,150.1228,150.1582,14848.0
2022-04-27 10:55:00,169.82,170.14,169.76,169.94,12638.0,150.2201,150.5032,150.1671,150.3263,12638.0
2022-04-27 11:00:00,169.98,170.41,169.79,169.89,19408.0,150.3617,150.742,150.1936,150.282,19408.0
2022-04-27 11:05:00,169.88,170.17,169.77,169.99,16147.0,150.2732,150.5297,150.1759,150.3705,16147.0
2022-04-27 11:10:00,169.78,170.21,169.52,169.99,18087.0,150.1847,150.5651,149.9548,150.3705,18087.0
2022-04-27 11:15:00,170.04,170.84,170.04,170.72,17167.0,150.4147,151.1224,150.4147,151.0163,17167.0
2022-04-27 11:20:00,170.74,170.8,170.42,170.64,15415.0,151.0339,151.087,150.7509,150.9455,15415.0
2022-04-27 11:25:00,170.63,170.78,170.39,170.65,14649.0,150.9366,151.0693,150.7243,150.9543,14649.0
2022-04-27 11:30:00,170.71,171.01,170.71,171.0,17195.0,151.0074,151.2728,151.0074,151.2639,17195.0
2022-04-27 11:35:00,170.96,171.31,170.9,171.21,27739.0,151.2286,151.5382,151.1755,151.4497,27739.0
2022-04-27 11:40:00,171.14,171.36,171.03,171.21,18882.0,151.3878,151.5824,151.2905,151.4497,18882.0
2022-04-27 11:45:00,171.23,171.24,170.89,171.06,12201.0,151.4674,151.4762,151.1666,151.317,12201.0
2022-04-27 11:50:00,171.05,171.08,170.48,170.65,14768.0,151.3082,151.3347,150.804,150.9543,14768.0
2022-04-27 11:55:00,170.58,170.97,170.55,170.69,17724.0,150.8924,151.2374,150.8659,150.9897,17724.0
2022-04-27 12:00:00,170.67,170.91,170.45,170.8,16943.0,150.972,151.1843,150.7774,151.087,16943.0
2022-04-27 12:05:00,170.84,171.11,170.82,171.05,10573.0,151.1224,151.3612,151.1047,151.3082,10573.0
2022-04-27 12:10:00,171.08,171.11,170.47,170.48,13029.0,151.3347,151.3612,150.7951,150.804,13029.0
2022-04-27 12:15:00,170.39,170.83,170.33,170.63,24488.0,150.7243,151.1136,150.6713,150.9366,24488.0
2022-04-27 12:20:00,170.71,171.37,170.63,171.16,12948.0,151.0074,151.5912,150.9366,151.4055,12948.0
2022-04-27 12:25:00,171.12,171.21,170.97,171.16,17687.0,151.3701,151.4497,151.2374,151.4055,17687.0
2022-04-27 12:30:00,171.15,171.24,170.74,170.85,24576.0,151.3966,151.4762,151.0339,151.1312,24576.0
2022-04-27 12:35:00,170.86,170.98,170.63,170.83,7557.0,151.1401,151.2462,150.9366,151.1136,7557.0
2022-04-27 12:40:00,170.83,171.15,170.66,171.0,18403.0,151.1136,151.3966,150.9632,151.2639,18403.0
2022-04-27 12:45:00,171.02,171.07,170.76,170.8,16272.0,151.2816,151.3259,151.0516,151.087,16272.0
2022-04-27 12:50:00,170.76,170.85,170.71,170.77,6751.0,151.0516,151.1312,151.0074,151.0605,6751.0
2022-04-27 12:55:00,170.82,170.89,170.72,170.89,5317.0,151.1047,151.1666,151.0163,151.1666,5317.0
2022-04-27 13:00:00,170.86,170.95,170.27,170.84,11296.0,151.1401,151.2197,150.6182,151.1224,11296.0
2022-04-27 13:05:00,170.86,171.02,170.31,170.31,9364.0,151.1401,151.2816,150.6536,150.6536,9364.0
2022-04-27 13:10:00,170.31,170.62,170.21,170.51,7722.0,150.6536,150.9278,150.5651,150.8305,7722.0
2022-04-27 13:15:00,170.51,170.61,170.3,170.6,10528.0,150.8305,150.9189,150.6447,150.9101,10528.0
2022-04-27 13:20:00,170.59,170.74,170.39,170.39,14659.0,150.9013,151.0339,150.7243,150.7243,14659.0
2022-04-27 13:25:00,170.45,170.59,169.98,170.54,11559.0,150.7774,150.9013,150.3617,150.857,11559.0
2022-04-27 13:30:00,170.66,170.77,170.46,170.55,7493.0,150.9632,151.0605,150.7863,150.8659,7493.0
2022-04-27 13:35:00,170.66,170.74,170.33,170.46,8718.0,150.9632,151.0339,150.6713,150.7863,8718.0
2022-04-27 13:40:00,170.48,170.82,170.38,170.78,13293.0,150.804,151.1047,150.7155,151.0693,13293.0
2022-04-27 13:45:00,170.8,171.17,170.73,171.16,7494.0,151.087,151.4143,151.0251,151.4055,7494.0
2022-04-27 13:50:00,171.2,171.51,171.2,171.37,9790.0,151.4409,151.7151,151.4409,151.5912,9790.0
2022-04-27 13:55:00,171.4,171.4,171.08,171.37,7390.0,151.6178,151.6178,151.3347,151.5912,7390.0
2022-04-27 14:00:00,171.26,171.5,171.18,171.4,8649.0,151.4939,151.7062,151.4232,151.6178,8649.0
2022-04-27 14:05:00,171.4,171.74,171.38,171.55,8994.0,151.6178,151.9185,151.6001,151.7505,8994.0
2022-04-27 14:10:00,171.52,171.57,171.37,171.46,15727.0,151.7239,151.7681,151.5912,151.6708,15727.0
2022-04-27 14:15:00,171.38,171.38,171.11,171.17,8804.0,151.6001,151.6001,151.3612,151.4143,8804.0
2022-04-27 14:20:00,171.19,171.48,171.19,171.48,22412.0,151.432,151.6885,151.432,151.6885,22412.0
2022-04-27 14:25:00,171.39,171.5,171.17,171.29,12899.0,151.6089,151.7062,151.4143,151.5205,12899.0
2022-04-27 14:30:00,171.25,171.59,171.25,171.53,20313.0,151.4851,151.7858,151.4851,151.7328,20313.0
2022-04-27 14:35:00,171.53,171.56,170.82,171.21,13848.0,151.7328,151.7593,151.1047,151.4497,13848.0
2022-04-27 14:40:00,171.21,171.5,171.21,171.39,6451.0,151.4497,151.7062,151.4497,151.6089,6451.0
2022-04-27 14:45:00,171.39,171.55,171.33,171.46,14874.0,151.6089,151.7505,151.5558,151.6708,14874.0
2022-04-27 14:50:00,171.5,171.54,171.04,171.05,13303.0,151.7062,151.7416,151.2993,151.3082,13303.0
2022-04-27 14:55:00,171.02,171.03,170.66,170.82,34031.0,151.2816,151.2905,150.9632,151.1047,34031.0
2022-04-27 15:00:00,170.87,171.05,170.65,170.9,19252.0,151.1489,151.3082,150.9543,151.1755,19252.0
2022-04-27 15:05:00,170.83,170.97,170.68,170.84,15914.0,151.1136,151.2374,150.9809,151.1224,15914.0
2022-04-27 15:10:00,170.84,170.88,170.48,170.8,20287.0,151.1224,151.1578,150.804,151.087,20287.0
2022-04-27 15:15:00,170.76,170.92,170.48,170.77,17209.0,151.0516,151.1932,150.804,151.0605,17209.0
2022-04-27 15:20:00,170.8,170.87,170.53,170.73,16432.0,151.087,151.1489,150.8482,151.0251,16432.0
2022-04-27 15:25:00,170.72,171.04,170.72,170.92,16699.0,151.0163,151.2993,151.0163,151.1932,16699.0
2022-04-27 15:30:00,170.89,171.09,170.74,170.81,23616.0,151.1666,151.3435,151.0339,151.0959,23616.0
2022-04-27 15:35:00,170.77,171.06,170.61,170.78,23881.0,151.0605,151.317,150.9189,151.0693,23881.0
2022-04-27 15:40:00,170.81,171.16,170.66,171.08,32201.0,151.0959,151.4055,150.9632,151.3347,32201.0
2022-04-27 15:45:00,171.04,171.24,170.73,170.73,38179.0,151.2993,151.4762,151.0251,151.0251,38179.0
2022-04-27 15:50:00,170.73,170.86,170.41,170.76,61890.0,151.0251,151.1401,150.742,151.0516,61890.0
2022-04-27 15:55:00,170.79,170.99,170.4,170.5,124413.0,151.0782,151.2551,150.7332,150.8216,124413.0
2022-04-28 09:30:00,171.8,171.95,170.62,170.87,47047.0,151.9716,152.1043,150.9278,151.1489,47047.0
2022-04-28 09:35:00,170.86,171.79,170.78,171.23,15393.0,151.1401,151.9628,151.0693,151.4674,15393.0
2022-04-28 09:40:00,171.14,171.94,170.74,170.8,14229.0,151.3878,152.0954,151.0339,151.087,14229.0
2022-04-28 09:45:00,170.78,170.87,170.06,170.13,39802.0,151.0693,151.1489,150.4324,150.4943,39802.0
2022-04-28 09:50:00,170.13,170.56,169.68,170.41,12240.0,150.4943,150.8747,150.0963,150.742,12240.0
2022-04-28 09:55:00,170.41,170.42,169.65,169.97,9861.0,150.742,150.7509,150.0697,150.3528,9861.0
2022-04-28 10:00:00,169.75,169.86,168.37,168.51,9187.0,150.1582,150.2555,148.9375,149.0613,9187.0
2022-04-28 10:05:00,168.39,168.73,168.37,168.54,27302.0,148.9552,149.2559,148.9375,149.0879,27302.0
2022-04-28 10:10:00,168.56,168.97,168.42,168.81,16713.0,149.1055,149.4682,148.9817,149.3267,16713.0
2022-04-28 10:15:00,168.87,168.96,168.33,168.96,19859.0,149.3798,149.4594,148.9021,149.4594,19859.0
2022-04-28 10:20:00,168.96,168.96,168.57,168.7,15233.0,149.4594,149.4594,149.1144,149.2294,15233.0
2022-04-28 10:25:00,168.7,168.9,168.4,168.7,17235.0,149.2294,149.4063,148.964,149.2294,17235.0
2022-04-28 10:30:00,168.66,168.68,168.37,168.47,14454.0,149.194,149.2117,148.9375,149.0259,14454.0
2022-04-28 10:35:00,168.46,168.74,168.42,168.62,18395.0,149.0171,149.2648,148.9817,149.1586,18395.0
2022-04-28 10:40:00,168.58,169.18,168.52,169.1,27070.0,149.1232,149.654,149.0702,149.5832,27070.0
2022-04-28 10:45:00,169.06,169.68,169.06,169.49,19382.0,149.5478,150.0963,149.5478,149.9282,19382.0
2022-04-28 10:50:00,169.49,169.53,168.93,169.06,19520.0,149.9282,149.9636,149.4328,149.5478,19520.0
2022-04-28 10:55:00,169.07,169.52,169.07,169.16,11374.0,149.5567,149.9548,149.5567,149.6363,11374.0
2022-04-28 11:00:00,169.12,169.39,169.07,169.17,16100.0,149.6009,149.8398,149.5567,149.6451,16100.0
2022-04-28 11:05:00,169.19,169.69,169.0,169.29,17200.0,149.6628,150.1051,149.4948,149.7513,17200.0
2022-04-28 11:10:00,169.25,169.59,169.24,169.47,11333.0,149.7159,150.0167,149.7071,149.9105,11333.0
2022-04-28 11:15:00,169.45,169.51,169.26,169.37,26245.0,149.8928,149.9459,149.7248,149.8221,26245.0
2022-04-28 11:20:00,169.3,169.35,168.9,168.97,12119.0,149.7601,149.8044,149.4063,149.4682,12119.0
2022-04-28 11:25:00,168.96,169.15,168.87,169.08,15626.0,149.4594,149.6275,149.3798,149.5655,15626.0
2022-04-28 11:30:00,169.07,169.38,168.9,169.32,22327.0,149.5567,149.8309,149.4063,149.7778,22327.0
2022-04-28 11:35:00,169.33,169.39,168.9,168.97,14851.0,149.7867,149.8398,149.4063,149.4682,14851.0
2022-04-28 11:40:00,168.98,169.21,168.82,168.91,18689.0,149.4771,149.6805,149.3355,149.4152,18689.0
2022-04-28 11:45:00,168.92,169.11,168.84,169.11,46365.0,149.424,149.5921,149.3532,149.5921,46365.0
2022-04-28 11:50:00,169.1,169.41,169.08,169.39,17247.0,149.5832,149.8574,149.5655,149.8398,17247.0
2022-04-28 11:55:00,169.29,169.52,169.15,169.42,18274.0,149.7513,149.9548,149.6275,149.8663,18274.0
2022-04-28 12:00:00,169.41,169.68,169.21,169.67,20431.0,149.8574,150.0963,149.6805,150.0874,20431.0
2022-04-28 12:05:00,169.64,169.65,169.38,169.43,13905.0,150.0609,150.0697,149.8309,149.8751,13905.0
2022-04-28 12:10:00,169.46,169.68,169.44,169.68,15499.0,149.9017,150.0963,149.884,150.0963,15499.0
2022-04-28 12:15:00,169.68,169.73,169.58,169.67,17493.0,150.0963,150.1405,150.0078,150.0874,17493.0
2022-04-28 12:20:00,169.68,169.92,169.63,169.91,15311.0,150.0963,150.3086,150.0521,150.2997,15311.0
2022-04-28 12:25:00,169.91,170.13,169.9,170.13,13339.0,150.2997,150.4943,150.2909,150.4943,13339.0
2022-04-28 12:30:00,170.16,170.35,170.01,170.16,19196.0,150.5209,150.689,150.3882,150.5209,19196.0
2022-04-28 12:35:00,170.13,170.22,169.81,169.82,11541.0,150.4943,150.574,150.2113,150.2201,11541.0
2022-04-28 12:40:00,169.84,170.19,169.81,170.19,15514.0,150.2378,150.5474,150.2113,150.5474,15514.0
2022-04-28 12:45:00,170.18,170.61,170.1,170.43,13526.0,150.5386,150.9189,150.4678,150.7597,13526.0
2022-04-28 12:50:00,170.45,170.48,170.18,170.37,24144.0,150.7774,150.804,150.5386,150.7066,24144.0
2022-04-28 12:55:00,170.34,170.51,170.19,170.51,11195.0,150.6801,150.8305,150.5474,150.8305,11195.0
2022-04-28 13:00:00,170.51,170.61,170.35,170.48,14107.0,150.8305,150.9189,150.689,150.804,14107.0
2022-04-28 13:05:00,170.56,170.82,170.5,170.74,12400.0,150.8747,151.1047,150.8216,151.0339,12400.0
2022-04-28 13:10:00,170.73,171.1,170.73,171.03,12951.0,151.0251,151.3524,151.0251,151.2905,12951.0
2022-04-28 13:15:00,171.04,171.04,170.09,171.01,12442.0,151.2993,151.2993,150.459,151.2728,12442.0
2022-04-28 13:20:00,170.98,171.02,170.72,170.76,15510.0,151.2462,151.2816,151.0163,151.0516,15510.0
2022-04-28 13:25:00,170.72,171.26,170.62,171.21,15732.0,151.0163,151.4939,150.9278,151.4497,15732.0
2022-04-28 13:30:00,171.18,171.33,171.02,171.23,14273.0,151.4232,151.5558,151.2816,151.4674,14273.0
2022-04-28 13:35:00,171.27,171.44,171.2,171.39,17311.0,151.5028,151.6532,151.4409,151.6089,17311.0
2022-04-28 13:40:00,171.38,171.45,170.76,170.83,15531.0,151.6001,151.662,151.0516,151.1136,15531.0
2022-04-28 13:45:00,170.83,171.33,170.75,171.28,13006.0,151.1136,151.5558,151.0428,151.5116,13006.0
2022-04-28 13:50:00,171.27,171.28,170.68,170.86,20440.0,151.5028,151.5116,150.9809,151.1401,20440.0
2022-04-28 13:55:00,170.94,171.23,170.93,171.23,12851.0,151.2109,151.4674,151.202,151.4674,12851.0
2022-04-28 14:00:00,171.25,171.29,170.93,171.01,9720.0,151.4851,151.5205,151.202,151.2728,9720.0
2022-04-28 14:05:00,171.0,171.01,170.85,170.91,10970.0,151.2639,151.2728,151.1312,151.1843,10970.0
2022-04-28 14:10:00,170.81,170.91,170.54,170.57,10331.0,151.0959,151.1843,150.857,150.8836,10331.0
2022-04-28 14:15:00,170.61,170.79,170.49,170.79,11291.0,150.9189,151.0782,150.8128,151.0782,11291.0
2022-04-28 14:20:00,170.81,170.86,170.59,170.73,14414.0,151.0959,151.1401,150.9013,151.0251,14414.0
2022-04-28 14:25:00,170.68,170.75,170.47,170.56,12447.0,150.9809,151.0428,150.7951,150.8747,12447.0
2022-04-28 14:30:00,170.57,170.69,170.32,170.47,10066.0,150.8836,150.9897,150.6624,150.7951,10066.0
2022-04-28 14:35:00,170.46,170.66,170.37,170.61,10871.0,150.7863,150.9632,150.7066,150.9189,10871.0
2022-04-28 14:40:00,170.6,170.89,170.54,170.88,12185.0,150.9101,151.1666,150.857,151.1578,12185.0
2022-04-28 14:45:00,170.87,171.01,170.87,170.99,11787.0,151.1489,151.2728,151.1489,151.2551,11787.0
2022-04-28 14:50:00,170.94,171.05,170.7,170.71,6392.0,151.2109,151.3082,150.9986,151.0074,6392.0
2022-04-28 14:55:00,170.66,170.92,170.63,170.88,8606.0,150.9632,151.1932,150.9366,151.1578,8606.0
2022-04-28 15:00:00,170.87,171.19,170.83,171.05,13737.0,151.1489,151.432,151.1136,151.3082,13737.0
2022-04-28 15:05:00,171.08,171.27,171.06,171.22,10167.0,151.3347,151.5028,151.317,151.4585,10167.0
2022-04-28 15:10:00,171.17,171.26,170.91,170.91,33662.0,151.4143,151.4939,151.1843,151.1843,33662.0
2022-04-28 15:15:00,170.89,171.22,170.89,171.22,13008.0,151.1666,151.4585,151.1666,151.4585,13008.0
2022-04-28 15:20:00,171.22,171.39,171.19,171.37,12208.0,151.4585,151.6089,151.432,151.5912,12208.0
2022-04-28 15:25:00,171.35,171.35,170.94,170.97,14142.0,151.5735,151.5735,151.2109,151.2374,14142.0
2022-04-28 15:30:00,171.01,171.06,170.7,170.76,16924.0,151.2728,151.317,150.9986,151.0516,16924.0
2022-04-28 15:35:00,170.74,170.75,170.46,170.56,21926.0,151.0339,151.0428,150.7863,150.8747,21926.0
2022-04-28 15:40:00,170.57,170.76,170.34,170.4,23281.0,150.8836,151.0516,150.6801,150.7332,23281.0
2022-04-28 15:45:00,170.36,170.59,170.2,170.56,54503.0,150.6978,150.9013,150.5563,150.8747,54503.0
2022-04-28 15:50:00,170.53,170.89,170.34,170.79,86842.0,150.8482,151.1666,150.6801,151.0782,86842.0
2022-04-28 15:55:00,170.79,171.13,170.54,171.13,190913.0,151.0782,151.3789,150.857,151.3789,190913.0
2022-04-29 09:30:00,170.7,172.15,170.59,171.62,32959.0,150.9986,152.2812,150.9013,151.8124,32959.0
2022-04-29 09:35:00,171.79,171.9,171.15,171.69,18916.0,151.9628,152.0601,151.3966,151.8743,18916.0
2022-04-29 09:40:00,171.84,172.06,171.21,171.31,31923.0,152.007,152.2016,151.4497,151.5382,31923.0
2022-04-29 09:45:00,171.21,172.11,171.11,171.34,17087.0,151.4497,152.2458,151.3612,151.5647,17087.0
2022-04-29 09:50:00,171.26,171.42,170.53,171.17,17332.0,151.4939,151.6355,150.8482,151.4143,17332.0
2022-04-29 09:55:00,171.12,171.92,171.11,171.66,15594.0,151.3701,152.0778,151.3612,151.8478,15594.0
2022-04-29 10:00:00,171.77,172.08,171.47,171.86,15610.0,151.9451,152.2193,151.6797,152.0247,15610.0
2022-04-29 10:05:00,171.82,171.94,171.35,171.67,13750.0,151.9893,152.0954,151.5735,151.8566,13750.0
2022-04-29 10:10:00,171.74,171.84,171.26,171.34,9883.0,151.9185,152.007,151.4939,151.5647,9883.0
2022-04-29 10:15:00,171.35,171.43,170.59,170.65,13041.0,151.5735,151.6443,150.9013,150.9543,13041.0
2022-04-29 10:20:00,170.7,170.7,170.1,170.34,16326.0,150.9986,150.9986,150.4678,150.6801,16326.0
2022-04-29 10:25:00,170.13,170.26,169.57,169.7,17923.0,150.4943,150.6093,149.999,150.114,17923.0
2022-04-29 10:30:00,169.61,169.88,169.41,169.84,20212.0,150.0344,150.2732,149.8574,150.2378,20212.0
2022-04-29 10:35:00,169.79,170.06,169.6,169.93,23451.0,150.1936,150.4324,150.0255,150.3174,23451.0
2022-04-29 10:40:00,169.91,170.05,169.76,169.9,23524.0,150.2997,150.4236,150.1671,150.2909,23524.0
2022-04-29 10:45:00,169.92,170.06,169.82,170.04,9933.0,150.3086,150.4324,150.2201,150.4147,9933.0
2022-04-29 10:50:00,170.08,170.27,169.86,169.94,6841.0,150.4501,150.6182,150.2555,150.3263,6841.0
2022-04-29 10:55:00,169.94,170.39,169.93,170.36,10426.0,150.3263,150.7243,150.3174,150.6978,10426.0
2022-04-29 11:00:00,170.31,170.61,170.27,170.5,17612.0,150.6536,150.9189,150.6182,150.8216,17612.0
2022-04-29 11:05:00,170.49,170.58,170.25,170.27,9357.0,150.8128,150.8924,150.6005,150.6182,9357.0
2022-04-29 11:10:00,170.32,170.74,170.24,170.64,21717.0,150.6624,151.0339,150.5917,150.9455,21717.0
2022-04-29 11:15:00,170.5,170.54,170.23,170.36,14984.0,150.8216,150.857,150.5828,150.6978,14984.0
2022-04-29 11:20:00,170.42,170.6,170.32,170.38,8488.0,150.7509,150.9101,150.6624,150.7155,8488.0
2022-04-29 11:25:00,170.49,170.62,170.33,170.48,11370.0,150.8128,150.9278,150.6713,150.804,11370.0
2022-04-29 11:30:00,170.37,170.73,170.33,170.67,22816.0,150.7066,151.0251,150.6713,150.972,22816.0
2022-04-29 11:35:00,170.66,170.82,170.65,170.69,11035.0,150.9632,151.1047,150.9543,150.9897,11035.0
2022-04-29 11:40:00,170.7,171.06,170.61,170.92,11977.0,150.9986,151.317,150.9189,151.1932,11977.0
2022-04-29 11:45:00,170.9,171.1,170.69,170.94,21081.0,151.1755,151.3524,150.9897,151.2109,21081.0
2022-04-29 11:50:00,170.89,171.0,170.79,170.86,11742.0,151.1666,151.2639,151.0782,151.1401,11742.0
2022-04-29 11:55:00,170.85,170.97,170.63,170.74,51255.0,151.1312,151.2374,150.9366,151.0339,51255.0
2022-04-29 12:00:00,170.73,170.9,170.51,170.6,73301.0,151.0251,151.1755,150.8305,150.9101,73301.0
2022-04-29 12:05:00,170.59,170.81,170.56,170.69,47974.0,150.9013,151.0959,150.8747,150.9897,47974.0
2022-04-29 12:10:00,170.72,170.94,170.61,170.88,22546.0,151.0163,151.2109,150.9189,151.1578,22546.0
2022-04-29 12:15:00,170.88,170.88,170.61,170.8,45610.0,151.1578,151.1578,150.9189,151.087,45610.0
2022-04-29 12:20:00,170.78,170.78,170.42,170.58,24667.0,151.0693,151.0693,150.7509,150.8924,24667.0
2022-04-29 12:25:00,170.6,170.72,170.02,170.31,26115.0,150.9101,151.0163,150.397,150.6536,26115.0
2022-04-29 12:30:00,170.24,170.29,170.09,170.21,19457.0,150.5917,150.6359,150.459,150.5651,19457.0
2022-04-29 12:35:00,170.21,170.34,170.1,170.24,23333.0,150.5651,150.6801,150.4678,150.5917,23333.0
2022-04-29 12:40:00,170.16,170.3,170.11,170.17,31768.0,150.5209,150.6447,150.4767,150.5297,31768.0
2022-04-29 12:45:00,170.14,170.27,170.11,170.21,23391.0,150.5032,150.6182,150.4767,150.5651,23391.0
2022-04-29 12:50:00,170.21,170.24,169.97,170.14,44330.0,150.5651,150.5917,150.3528,150.5032,44330.0
2022-04-29 12:55:00,170.15,170.24,169.81,169.81,26927.0,150.512,150.5917,150.2113,150.2113,26927.0
2022-04-29 13:00:00,169.78,169.84,169.7,169.74,5451.0,150.1847,150.2378,150.114,150.1494,5451.0
2022-04-29 13:05:00,169.64,170.0,169.49,169.88,36469.0,150.0609,150.3794,149.9282,150.2732,36469.0
2022-04-29 13:10:00,169.86,170.12,169.83,170.02,30459.0,150.2555,150.4855,150.229,150.397,30459.0
2022-04-29 13:15:00,170.03,170.08,169.95,170.02,11131.0,150.4059,150.4501,150.3351,150.397,11131.0
2022-04-29 13:20:00,170.01,170.15,169.95,170.07,45899.0,150.3882,150.512,150.3351,150.4413,45899.0
2022-04-29 13:25:00,170.14,170.22,169.96,170.09,7956.0,150.5032,150.574,150.344,150.459,7956.0
2022-04-29 13:30:00,170.12,170.35,170.1,170.22,11388.0,150.4855,150.689,150.4678,150.574,11388.0
2022-04-29 13:35:00,170.2,170.47,170.2,170.22,9187.0,150.5563,150.7951,150.5563,150.574,9187.0
2022-04-29 13:40:00,170.26,170.3,170.09,170.23,12270.0,150.6093,150.6447,150.459,150.5828,12270.0
2022-04-29 13:45:00,170.2,170.25,169.94,169.94,35017.0,150.5563,150.6005,150.3263,150.3263,35017.0
2022-04-29 13:50:00,169.99,169.99,169.32,169.33,10147.0,150.3705,150.3705,149.7778,149.7867,10147.0
2022-04-29 13:55:00,169.31,169.44,169.19,169.19,8212.0,149.769,149.884,149.6628,149.6628,8212.0
2022-04-29 14:00:00,169.11,169.2,168.84,168.97,7478.0,149.5921,149.6717,149.3532,149.4682,7478.0
2022-04-29 14:05:00,168.83,168.85,168.56,168.7,7830.0,149.3444,149.3621,149.1055,149.2294,7830.0
2022-04-29 14:10:00,168.58,168.74,168.43,168.5,5042.0,149.1232,149.2648,148.9906,149.0525,5042.0
2022-04-29 14:15:00,168.55,168.77,168.34,168.34,5157.0,149.0967,149.2913,148.9109,148.9109,5157.0
2022-04-29 14:20:00,168.34,168.34,168.1,168.15,8268.0,148.9109,148.9109,148.6986,148.7429,8268.0
2022-04-29 14:25:00,168.15,168.18,168.07,168.09,5145.0,148.7429,148.7694,148.6721,148.6898,5145.0
2022-04-29 14:30:00,168.09,168.16,167.9,167.98,9176.0,148.6898,148.7517,148.5217,148.5925,9176.0
2022-04-29 14:35:00,167.99,168.03,167.64,167.64,8023.0,148.6013,148.6367,148.2917,148.2917,8023.0
2022-04-29 14:40:00,167.69,167.76,167.55,167.67,12870.0,148.336,148.3979,148.2121,148.3183,12870.0
2022-04-29 14:45:00,167.65,167.7,167.09,167.09,16311.0,148.3006,148.3448,147.8052,147.8052,16311.0
2022-04-29 14:50:00,167.05,167.11,166.76,166.81,16241.0,147.7698,147.8229,147.5133,147.5575,16241.0
2022-04-29 14:55:00,166.76,167.27,166.76,167.2,6438.0,147.5133,147.9644,147.5133,147.9025,6438.0
2022-04-29 15:00:00,167.21,167.73,167.06,167.66,46064.0,147.9114,148.3713,147.7787,148.3094,46064.0
2022-04-29 15:05:00,167.63,167.68,167.5,167.57,39702.0,148.2829,148.3271,148.1679,148.2298,39702.0
2022-04-29 15:10:00,167.61,167.65,167.13,167.28,20423.0,148.2652,148.3006,147.8406,147.9733,20423.0
2022-04-29 15:15:00,167.31,167.96,167.25,167.89,69504.0,147.9998,148.5748,147.9467,148.5129,69504.0
2022-04-29 15:20:00,167.93,167.94,167.67,167.74,37596.0,148.5483,148.5571,148.3183,148.3802,37596.0
2022-04-29 15:25:00,167.75,167.82,167.23,167.24,14060.0,148.389,148.451,147.9291,147.9379,14060.0
2022-04-29 15:30:00,167.24,167.54,167.02,167.49,19795.0,147.9379,148.2033,147.7433,148.159,19795.0
2022-04-29 15:35:00,167.42,167.59,167.21,167.38,23463.0,148.0971,148.2475,147.9114,148.0617,23463.0
2022-04-29 15:40:00,167.34,167.54,166.9,166.99,25648.0,148.0264,148.2033,147.6371,147.7168,25648.0
2022-04-29 15:45:00,166.95,167.02,166.3,166.3,44181.0,147.6814,147.7433,147.1064,147.1064,44181.0
2022-04-29 15:50:00,166.27,166.52,165.77,165.89,65050.0,147.0799,147.301,146.6376,146.7437,65050.0
2022-04-29 15:55:00,165.86,166.17,165.59,166.09,154893.0,146.7172,146.9914,146.4783,146.9206,154893.0
2022-05-02 09:30:00,168.4,169.1,166.24,166.24,86361.0,148.964,149.5832,147.0533,147.0533,86361.0
2022-05-02 09:35:00,166.31,166.31,165.06,165.58,13373.0,147.1152,147.1152,146.0095,146.4695,13373.0
2022-05-02 09:40:00,165.46,167.3,165.02,166.86,22627.0,146.3633,147.991,145.9741,147.6018,22627.0
2022-05-02 09:45:00,166.7,167.04,166.13,166.72,21732.0,147.4602,147.761,146.956,147.4779,21732.0
2022-05-02 09:50:00,166.69,167.65,166.63,167.41,12770.0,147.4514,148.3006,147.3983,148.0883,12770.0
2022-05-02 09:55:00,167.5,167.58,166.39,166.39,15581.0,148.1679,148.2387,147.186,147.186,15581.0
2022-05-02 10:00:00,166.34,167.12,166.24,166.8,13097.0,147.1418,147.8317,147.0533,147.5487,13097.0
2022-05-02 10:05:00,166.78,166.78,165.57,165.86,11074.0,147.531,147.531,146.4606,146.7172,11074.0
2022-05-02 10:10:00,165.82,166.58,165.7,166.58,14557.0,146.6818,147.3541,146.5756,147.3541,14557.0
2022-05-02 10:15:00,166.58,166.93,166.15,166.87,11550.0,147.3541,147.6637,146.9737,147.6106,11550.0
2022-05-02 10:20:00,166.84,166.84,166.11,166.81,9451.0,147.5841,147.5841,146.9383,147.5575,9451.0
2022-05-02 10:25:00,166.86,167.11,166.48,166.57,16279.0,147.6018,147.8229,147.2656,147.3452,16279.0
2022-05-02 10:30:00,166.63,167.44,166.62,167.14,11498.0,147.3983,148.1148,147.3895,147.8494,11498.0
2022-05-02 10:35:00,167.3,167.43,166.91,167.43,13388.0,147.991,148.106,147.646,148.106,13388.0
2022-05-02 10:40:00,167.4,167.78,167.14,167.25,9370.0,148.0794,148.4156,147.8494,147.9467,9370.0
2022-05-02 10:45:00,167.32,167.41,166.83,167.41,10387.0,148.0087,148.0883,147.5752,148.0883,10387.0
2022-05-02 10:50:00,167.44,167.6,167.22,167.34,13782.0,148.1148,148.2563,147.9202,148.0264,13782.0
2022-05-02 10:55:00,167.29,167.45,166.8,166.82,9709.0,147.9821,148.1237,147.5487,147.5664,9709.0
2022-05-02 11:00:00,166.84,167.06,166.71,167.0,41898.0,147.5841,147.7787,147.4691,147.7256,41898.0
2022-05-02 11:05:00,166.93,167.59,166.9,167.55,21662.0,147.6637,148.2475,147.6371,148.2121,21662.0
2022-05-02 11:10:00,167.5,167.76,167.35,167.5,22137.0,148.1679,148.3979,148.0352,148.1679,22137.0
2022-05-02 11:15:00,167.49,167.54,166.97,167.5,20160.0,148.159,148.2033,147.6991,148.1679,20160.0
2022-05-02 11:20:00,167.41,167.46,167.02,167.34,34435.0,148.0883,148.1325,147.7433,148.0264,34435.0
2022-05-02 11:25:00,167.34,167.46,166.98,167.03,16958.0,148.0264,148.1325,147.7079,147.7521,16958.0
2022-05-02 11:30:00,167.02,167.35,166.85,167.26,13845.0,147.7433,148.0352,147.5929,147.9556,13845.0
2022-05-02 11:35:00,167.34,167.64,167.08,167.19,9954.0,148.0264,148.2917,147.7964,147.8937,9954.0
2022-05-02 11:40:00,167.23,167.33,167.0,167.07,16314.0,147.9291,148.0175,147.7256,147.7875,16314.0
2022-05-02 11:45:00,167.04,167.53,167.04,167.05,6020.0,147.761,148.1944,147.761,147.7698,6020.0
2022-05-02 11:50:00,167.02,167.27,166.97,167.13,8371.0,147.7433,147.9644,147.6991,147.8406,8371.0
2022-05-02 11:55:00,167.05,167.22,166.97,167.13,8002.0,147.7698,147.9202,147.6991,147.8406,8002.0
2022-05-02 12:00:00,167.15,167.25,166.81,166.97,14317.0,147.8583,147.9467,147.5575,147.6991,14317.0
2022-05-02 12:05:00,166.9,166.99,166.69,166.78,18631.0,147.6371,147.7168,147.4514,147.531,18631.0
2022-05-02 12:10:00,166.82,167.03,166.66,167.03,9488.0,147.5664,147.7521,147.4248,147.7521,9488.0
2022-05-02 12:15:00,166.98,167.17,166.8,167.13,14880.0,147.7079,147.876,147.5487,147.8406,14880.0
2022-05-02 12:20:00,167.23,167.32,166.98,166.98,3717.0,147.9291,148.0087,147.7079,147.7079,3717.0
2022-05-02 12:25:00,167.03,167.08,166.89,167.08,12701.0,147.7521,147.7964,147.6283,147.7964,12701.0
2022-05-02 12:30:00,167.15,167.19,166.96,167.06,6755.0,147.8583,147.8937,147.6902,147.7787,6755.0
2022-05-02 12:35:00,167.11,167.18,166.82,166.96,13939.0,147.8229,147.8848,147.5664,147.6902,13939.0
2022-05-02 12:40:00,166.97,167.08,166.74,166.77,20644.0,147.6991,147.7964,147.4956,147.5221,20644.0
2022-05-02 12:45:00,166.79,166.82,166.55,166.67,5459.0,147.5398,147.5664,147.3275,147.4337,5459.0
2022-05-02 12:50:00,166.54,166.78,166.27,166.35,38225.0,147.3187,147.531,147.0799,147.1506,38225.0
2022-05-02 12:55:00,166.35,166.52,165.96,166.06,15842.0,147.1506,147.301,146.8056,146.8941,15842.0
2022-05-02 13:00:00,166.12,166.24,165.74,165.9,12199.0,146.9472,147.0533,146.611,146.7526,12199.0
2022-05-02 13:05:00,166.06,166.52,165.95,166.17,14075.0,146.8941,147.301,146.7968,146.9914,14075.0
2022-05-02 13:10:00,166.25,166.57,166.02,166.31,11170.0,147.0622,147.3452,146.8587,147.1152,11170.0
2022-05-02 13:15:00,166.24,166.27,166.09,166.22,17534.0,147.0533,147.0799,146.9206,147.0356,17534.0
2022-05-02 13:20:00,166.28,166.28,165.94,166.04,26245.0,147.0887,147.0887,146.7879,146.8764,26245.0
2022-05-02 13:25:00,166.04,166.22,165.74,165.83,26553.0,146.8764,147.0356,146.611,146.6906,26553.0
2022-05-02 13:30:00,165.78,166.11,165.7,165.9,12307.0,146.6464,146.9383,146.5756,146.7526,12307.0
2022-05-02 13:35:00,165.79,166.01,165.72,165.93,17017.0,146.6553,146.8499,146.5933,146.7791,17017.0
2022-05-02 13:40:00,165.93,166.02,165.56,165.59,41643.0,146.7791,146.8587,146.4518,146.4783,41643.0
2022-05-02 13:45:00,165.59,165.79,165.43,165.64,26047.0,146.4783,146.6553,146.3368,146.5226,26047.0
2022-05-02 13:50:00,165.68,165.86,165.67,165.68,10072.0,146.5579,146.7172,146.5491,146.5579,10072.0
2022-05-02 13:55:00,165.71,165.84,165.65,165.82,14311.0,146.5845,146.6995,146.5314,146.6818,14311.0
2022-05-02 14:00:00,165.7,165.84,165.49,165.84,19443.0,146.5756,146.6995,146.3899,146.6995,19443.0
2022-05-02 14:05:00,165.79,166.04,165.59,165.59,6599.0,146.6553,146.8764,146.4783,146.4783,6599.0
2022-05-02 14:10:00,165.56,165.62,165.1,165.11,5180.0,146.4518,146.5049,146.0449,146.0537,5180.0
2022-05-02 14:15:00,165.1,165.1,164.81,164.81,10728.0,146.0449,146.0449,145.7884,145.7884,10728.0
2022-05-02 14:20:00,164.79,165.06,164.7,164.88,8562.0,145.7707,146.0095,145.6911,145.8503,8562.0
2022-05-02 14:25:00,164.94,165.01,164.67,164.81,8984.0,145.9034,145.9653,145.6645,145.7884,8984.0
2022-05-02 14:30:00,164.84,164.99,164.75,164.86,8213.0,145.8149,145.9476,145.7353,145.8326,8213.0
2022-05-02 14:35:00,164.82,164.82,164.45,164.65,7249.0,145.7972,145.7972,145.4699,145.6468,7249.0
2022-05-02 14:40:00,164.56,164.62,164.09,164.31,6449.0,145.5672,145.6203,145.1515,145.3461,6449.0
2022-05-02 14:45:00,164.37,164.89,164.37,164.71,6027.0,145.3991,145.8591,145.3991,145.6999,6027.0
2022-05-02 14:50:00,164.74,165.07,164.53,164.99,9024.0,145.7264,146.0183,145.5407,145.9476,9024.0
2022-05-02 14:55:00,164.92,165.0,164.63,164.87,13355.0,145.8857,145.9564,145.6291,145.8414,13355.0
2022-05-02 15:00:00,164.85,165.46,164.85,165.46,19267.0,145.8237,146.3633,145.8237,146.3633,19267.0
2022-05-02 15:05:00,165.47,166.29,165.47,166.04,9897.0,146.3722,147.0975,146.3722,146.8764,9897.0
2022-05-02 15:10:00,166.18,166.62,166.08,166.44,10006.0,147.0002,147.3895,146.9118,147.2302,10006.0
2022-05-02 15:15:00,166.46,166.52,166.17,166.5,12990.0,147.2479,147.301,146.9914,147.2833,12990.0
2022-05-02 15:20:00,166.51,167.0,166.49,166.9,14591.0,147.2922,147.7256,147.2745,147.6371,14591.0
2022-05-02 15:25:00,166.85,167.05,166.74,166.88,18183.0,147.5929,147.7698,147.4956,147.6194,18183.0
2022-05-02 15:30:00,167.0,167.53,166.98,167.49,15851.0,147.7256,148.1944,147.7079,148.159,15851.0
2022-05-02 15:35:00,167.52,167.61,166.97,167.09,18768.0,148.1856,148.2652,147.6991,147.8052,18768.0
2022-05-02 15:40:00,167.11,167.38,166.74,166.75,21376.0,147.8229,148.0617,147.4956,147.5045,21376.0
2022-05-02 15:45:00,166.71,167.45,166.65,167.4,22858.0,147.4691,148.1237,147.416,148.0794,22858.0
2022-05-02 15:50:00,167.41,167.53,167.11,167.33,52719.0,148.0883,148.1944,147.8229,148.0175,52719.0
2022-05-02 15:55:00,167.28,167.73,167.16,167.61,125972.0,147.9733,148.3713,147.8671,148.2652,125972.0
2022-05-03 09:30:00,169.12,169.99,168.63,169.42,50011.0,149.6009,150.3705,149.1675,149.8663,50011.0
2022-05-03 09:35:00,169.22,169.62,168.46,168.6,9702.0,149.6894,150.0432,149.0171,149.1409,9702.0
2022-05-03 09:40:00,168.52,169.35,168.52,169.08,9064.0,149.0702,149.8044,149.0702,149.5655,9064.0
2022-05-03 09:45:00,169.07,169.19,168.61,168.96,13002.0,149.5567,149.6628,149.1498,149.4594,13002.0
2022-05-03 09:50:00,168.97,169.3,168.75,168.97,11550.0,149.4682,149.7601,149.2736,149.4682,11550.0
2022-05-03 09:55:00,169.27,169.3,168.62,168.65,14064.0,149.7336,149.7601,149.1586,149.1852,14064.0
2022-05-03 10:00:00,168.81,169.18,168.79,169.14,13408.0,149.3267,149.654,149.309,149.6186,13408.0
2022-05-03 10:05:00,169.18,169.18,168.15,168.28,10997.0,149.654,149.654,148.7429,148.8579,10997.0
2022-05-03 10:10:00,168.24,168.6,168.03,168.53,20303.0,148.8225,149.1409,148.6367,149.079,20303.0
2022-05-03 10:15:00,168.52,168.59,168.18,168.56,8716.0,149.0702,149.1321,148.7694,149.1055,8716.0
2022-05-03 10:20:00,168.56,168.89,168.55,168.76,14391.0,149.1055,149.3975,149.0967,149.2825,14391.0
2022-05-03 10:25:00,168.82,169.36,168.67,169.01,14378.0,149.3355,149.8132,149.2029,149.5036,14378.0
2022-05-03 10:30:00,169.01,169.55,169.01,169.52,17924.0,149.5036,149.9813,149.5036,149.9548,17924.0
2022-05-03 10:35:00,169.52,169.6,169.09,169.09,21314.0,149.9548,150.0255,149.5744,149.5744,21314.0
2022-05-03 10:40:00,169.15,169.15,168.71,168.82,23127.0,149.6275,149.6275,149.2382,149.3355,23127.0
2022-05-03 10:45:00,168.81,169.08,168.78,169.05,11694.0,149.3267,149.5655,149.3002,149.539,11694.0
2022-05-03 10:50:00,168.98,169.4,168.95,169.38,7161.0,149.4771,149.8486,149.4505,149.8309,7161.0
2022-05-03 10:55:00,169.33,170.05,169.33,169.87,30517.0,149.7867,150.4236,149.7867,150.2644,30517.0
2022-05-03 11:00:00,169.83,170.27,169.71,170.21,12912.0,150.229,150.6182,150.1228,150.5651,12912.0
2022-05-03 11:05:00,170.27,170.55,170.19,170.47,15227.0,150.6182,150.8659,150.5474,150.7951,15227.0
2022-05-03 11:10:00,170.46,170.55,170.15,170.46,19426.0,150.7863,150.8659,150.512,150.7863,19426.0
2022-05-03 11:15:00,170.55,170.66,170.2,170.42,17940.0,150.8659,150.9632,150.5563,150.7509,17940.0
2022-05-03 11:20:00,170.38,170.89,170.37,170.89,7295.0,150.7155,151.1666,150.7066,151.1666,7295.0
2022-05-03 11:25:00,170.94,171.03,170.84,170.85,8263.0,151.2109,151.2905,151.1224,151.1312,8263.0
2022-05-03 11:30:00,170.93,171.6,170.9,171.59,14517.0,151.202,151.7947,151.1755,151.7858,14517.0
2022-05-03 11:35:00,171.47,171.48,171.01,171.06,9564.0,151.6797,151.6885,151.2728,151.317,9564.0
2022-05-03 11:40:00,171.1,171.22,170.91,170.96,16710.0,151.3524,151.4585,151.1843,151.2286,16710.0
2022-05-03 11:45:00,170.96,170.96,170.54,170.62,6744.0,151.2286,151.2286,150.857,150.9278,6744.0
2022-05-03 11:50:00,170.73,170.82,170.62,170.76,9174.0,151.0251,151.1047,150.9278,151.0516,9174.0
2022-05-03 11:55:00,170.81,171.0,170.81,171.0,7436.0,151.0959,151.2639,151.0959,151.2639,7436.0
2022-05-03 12:00:00,171.02,171.31,170.97,171.29,5618.0,151.2816,151.5382,151.2374,151.5205,5618.0
2022-05-03 12:05:00,171.28,171.28,170.47,170.48,8302.0,151.5116,151.5116,150.7951,150.804,8302.0
2022-05-03 12:10:00,170.49,170.93,170.43,170.93,8575.0,150.8128,151.202,150.7597,151.202,8575.0
2022-05-03 12:15:00,170.92,171.02,170.9,170.98,9348.0,151.1932,151.2816,151.1755,151.2462,9348.0
2022-05-03 12:20:00,170.97,171.03,170.86,170.99,12342.0,151.2374,151.2905,151.1401,151.2551,12342.0
2022-05-03 12:25:00,170.93,170.99,170.48,170.48,9822.0,151.202,151.2551,150.804,150.804,9822.0
2022-05-03 12:30:00,170.38,170.44,170.18,170.26,15303.0,150.7155,150.7686,150.5386,150.6093,15303.0
2022-05-03 12:35:00,170.3,170.49,170.22,170.39,15441.0,150.6447,150.8128,150.574,150.7243,15441.0
2022-05-03 12:40:00,170.37,170.68,170.33,170.45,13595.0,150.7066,150.9809,150.6713,150.7774,13595.0
2022-05-03 12:45:00,170.35,170.66,170.18,170.45,8577.0,150.689,150.9632,150.5386,150.7774,8577.0
2022-05-03 12:50:00,170.44,170.65,170.34,170.38,9858.0,150.7686,150.9543,150.6801,150.7155,9858.0
2022-05-03 12:55:00,170.29,170.57,170.15,170.29,5687.0,150.6359,150.8836,150.512,150.6359,5687.0
2022-05-03 13:00:00,170.38,170.69,170.33,170.48,6395.0,150.7155,150.9897,150.6713,150.804,6395.0
2022-05-03 13:05:00,170.5,170.63,170.36,170.59,9095.0,150.8216,150.9366,150.6978,150.9013,9095.0
2022-05-03 13:10:00,170.69,170.82,170.6,170.7,11419.0,150.9897,151.1047,150.9101,150.9986,11419.0
2022-05-03 13:15:00,170.72,170.81,170.69,170.76,6018.0,151.0163,151.0959,150.9897,151.0516,6018.0
2022-05-03 13:20:00,170.71,170.91,170.43,170.66,11119.0,151.0074,151.1843,150.7597,150.9632,11119.0
2022-05-03 13:25:00,170.64,170.73,170.52,170.67,9846.0,150.9455,151.0251,150.8393,150.972,9846.0
2022-05-03 13:30:00,170.75,170.91,170.68,170.82,10939.0,151.0428,151.1843,150.9809,151.1047,10939.0
2022-05-03 13:35:00,170.81,171.01,170.73,170.98,7744.0,151.0959,151.2728,151.0251,151.2462,7744.0
2022-05-03 13:40:00,170.95,170.95,170.66,170.83,7032.0,151.2197,151.2197,150.9632,151.1136,7032.0
2022-05-03 13:45:00,170.84,170.87,170.62,170.64,5733.0,151.1224,151.1489,150.9278,150.9455,5733.0
2022-05-03 13:50:00,170.64,170.65,170.28,170.34,6796.0,150.9455,150.9543,150.627,150.6801,6796.0
2022-05-03 13:55:00,170.31,170.43,170.25,170.42,16677.0,150.6536,150.7597,150.6005,150.7509,16677.0
2022-05-03 14:00:00,170.4,170.4,169.95,170.07,12170.0,150.7332,150.7332,150.3351,150.4413,12170.0
2022-05-03 14:05:00,170.06,170.08,169.9,170.05,11331.0,150.4324,150.4501,150.2909,150.4236,11331.0
2022-05-03 14:10:00,170.04,170.07,169.58,169.65,10420.0,150.4147,150.4413,150.0078,150.0697,10420.0
2022-05-03 14:15:00,169.65,169.65,169.27,169.29,20268.0,150.0697,150.0697,149.7336,149.7513,20268.0
2022-05-03 14:20:00,169.32,169.33,169.2,169.28,13549.0,149.7778,149.7867,149.6717,149.7424,13549.0
2022-05-03 14:25:00,169.26,169.3,169.08,169.15,14318.0,149.7248,149.7601,149.5655,149.6275,14318.0
2022-05-03 14:30:00,169.21,169.54,169.1,169.52,11454.0,149.6805,149.9724,149.5832,149.9548,11454.0
2022-05-03 14:35:00,169.53,169.98,169.45,169.5,16437.0,149.9636,150.3617,149.8928,149.9371,16437.0
2022-05-03 14:40:00,169.51,169.67,169.11,169.52,17432.0,149.9459,150.0874,149.5921,149.9548,17432.0
2022-05-03 14:45:00,169.55,169.84,169.3,169.83,13722.0,149.9813,150.2378,149.7601,150.229,13722.0
2022-05-03 14:50:00,169.85,170.19,169.72,169.95,27297.0,150.2467,150.5474,150.1317,150.3351,27297.0
2022-05-03 14:55:00,169.91,170.13,169.83,170.07,14892.0,150.2997,150.4943,150.229,150.4413,14892.0
2022-05-03 15:00:00,170.11,170.33,170.08,170.18,8874.0,150.4767,150.6713,150.4501,150.5386,8874.0
2022-05-03 15:05:00,170.15,170.48,170.12,170.36,11104.0,150.512,150.804,150.4855,150.6978,11104.0
2022-05-03 15:10:00,170.37,170.52,170.31,170.45,10671.0,150.7066,150.8393,150.6536,150.7774,10671.0
2022-05-03 15:15:00,170.44,170.44,170.11,170.13,12258.0,150.7686,150.7686,150.4767,150.4943,12258.0
2022-05-03 15:20:00,170.2,170.43,169.89,170.03,11193.0,150.5563,150.7597,150.282,150.4059,11193.0
2022-05-03 15:25:00,170.12,170.12,169.85,169.98,20258.0,150.4855,150.4855,150.2467,150.3617,20258.0
2022-05-03 15:30:00,169.95,170.2,169.8,170.05,17322.0,150.3351,150.5563,150.2024,150.4236,17322.0
2022-05-03 15:35:00,170.11,170.13,169.5,169.6,22333.0,150.4767,150.4943,149.9371,150.0255,22333.0
2022-05-03 15:40:00,169.55,169.56,169.22,169.38,32290.0,149.9813,149.9901,149.6894,149.8309,32290.0
2022-05-03 15:45:00,169.4,169.86,169.2,169.7,45207.0,149.8486,150.2555,149.6717,150.114,45207.0
2022-05-03 15:50:00,169.73,170.18,169.59,170.0,71268.0,150.1405,150.5386,150.0167,150.3794,71268.0
2022-05-03 15:55:00,170.03,170.21,169.46,169.55,156265.0,150.4059,150.5651,149.9017,149.9813,156265.0
2022-05-04 09:30:00,169.52,169.87,168.76,169.4,21352.0,149.9548,150.2644,149.2825,149.8486,21352.0
2022-05-04 09:35:00,169.47,170.04,169.3,170.04,7844.0,149.9105,150.4147,149.7601,150.4147,7844.0
2022-05-04 09:40:00,169.93,170.91,169.81,170.85,10216.0,150.3174,151.1843,150.2113,151.1312,10216.0
2022-05-04 09:45:00,170.96,171.17,170.34,170.92,20206.0,151.2286,151.4143,150.6801,151.1932,20206.0
2022-05-04 09:50:00,170.91,171.16,170.64,170.64,8177.0,151.1843,151.4055,150.9455,150.9455,8177.0
2022-05-04 09:55:00,170.65,170.93,170.55,170.86,13273.0,150.9543,151.202,150.8659,151.1401,13273.0
2022-05-04 10:00:00,170.95,171.01,170.34,170.83,12608.0,151.2197,151.2728,150.6801,151.1136,12608.0
2022-05-04 10:05:00,170.9,170.9,169.99,170.15,8364.0,151.1755,151.1755,150.3705,150.512,8364.0
2022-05-04 10:10:00,170.37,170.56,170.29,170.44,12215.0,150.7066,150.8747,150.6359,150.7686,12215.0
2022-05-04 10:15:00,170.43,170.8,170.42,170.48,10003.0,150.7597,151.087,150.7509,150.804,10003.0
2022-05-04 10:20:00,170.48,170.92,170.37,170.77,13743.0,150.804,151.1932,150.7066,151.0605,13743.0
2022-05-04 10:25:00,170.77,171.18,170.77,171.13,6825.0,151.0605,151.4232,151.0605,151.3789,6825.0
2022-05-04 10:30:00,171.07,171.13,170.84,170.9,15576.0,151.3259,151.3789,151.1224,151.1755,15576.0
2022-05-04 10:35:00,170.91,171.32,170.89,171.29,12627.0,151.1843,151.547,151.1666,151.5205,12627.0
2022-05-04 10:40:00,171.24,171.41,170.93,171.0,12941.0,151.4762,151.6266,151.202,151.2639,12941.0
2022-05-04 10:45:00,171.04,171.19,170.88,171.08,8496.0,151.2993,151.432,151.1578,151.3347,8496.0
2022-05-04 10:50:00,171.03,171.18,170.83,171.04,4774.0,151.2905,151.4232,151.1136,151.2993,4774.0
2022-05-04 10:55:00,170.96,171.02,170.69,170.69,9528.0,151.2286,151.2816,150.9897,150.9897,9528.0
2022-05-04 11:00:00,170.74,170.78,170.46,170.7,15546.0,151.0339,151.0693,150.7863,150.9986,15546.0
2022-05-04 11:05:00,170.72,170.75,170.5,170.54,9293.0,151.0163,151.0428,150.8216,150.857,9293.0
2022-05-04 11:10:00,170.56,170.64,170.44,170.49,17338.0,150.8747,150.9455,150.7686,150.8128,17338.0
2022-05-04 11:15:00,170.49,170.67,170.44,170.56,14749.0,150.8128,150.972,150.7686,150.8747,14749.0
2022-05-04 11:20:00,170.59,170.7,170.48,170.59,19123.0,150.9013,150.9986,150.804,150.9013,19123.0
2022-05-04 11:25:00,170.61,170.65,169.96,170.25,10713.0,150.9189,150.9543,150.344,150.6005,10713.0
2022-05-04 11:30:00,170.23,170.29,169.82,170.13,9433.0,150.5828,150.6359,150.2201,150.4943,9433.0
2022-05-04 11:35:00,170.21,170.27,169.99,170.26,11925.0,150.5651,150.6182,150.3705,150.6093,11925.0
2022-05-04 11:40:00,170.2,170.23,170.0,170.19,7945.0,150.5563,150.5828,150.3794,150.5474,7945.0
2022-05-04 11:45:00,170.18,170.29,170.08,170.23,6027.0,150.5386,150.6359,150.4501,150.5828,6027.0
2022-05-04 11:50:00,170.19,170.26,170.09,170.21,5913.0,150.5474,150.6093,150.459,150.5651,5913.0
2022-05-04 11:55:00,170.21,170.21,170.03,170.2,14987.0,150.5651,150.5651,150.4059,150.5563,14987.0
2022-05-04 12:00:00,170.22,170.28,170.12,170.17,7343.0,150.574,150.627,150.4855,150.5297,7343.0
2022-05-04 12:05:00,170.14,170.56,170.13,170.44,10612.0,150.5032,150.8747,150.4943,150.7686,10612.0
2022-05-04 12:10:00,170.41,170.46,170.31,170.46,5071.0,150.742,150.7863,150.6536,150.7863,5071.0
2022-05-04 12:15:00,170.47,170.68,170.42,170.68,7735.0,150.7951,150.9809,150.7509,150.9809,7735.0
2022-05-04 12:20:00,170.7,170.75,170.56,170.56,4468.0,150.9986,151.0428,150.8747,150.8747,4468.0
2022-05-04 12:25:00,170.6,170.66,170.47,170.51,6471.0,150.9101,150.9632,150.7951,150.8305,6471.0
2022-05-04 12:30:00,170.5,170.68,170.48,170.68,8656.0,150.8216,150.9809,150.804,150.9809,8656.0
2022-05-04 12:35:00,170.6,170.8,170.48,170.72,25703.0,150.9101,151.087,150.804,151.0163,25703.0
2022-05-04 12:40:00,170.7,170.7,170.47,170.5,8462.0,150.9986,150.9986,150.7951,150.8216,8462.0
2022-05-04 12:45:00,170.49,170.58,170.44,170.57,10450.0,150.8128,150.8924,150.7686,150.8836,10450.0
2022-05-04 12:50:00,170.5,170.74,170.44,170.67,5688.0,150.8216,151.0339,150.7686,150.972,5688.0
2022-05-04 12:55:00,170.75,170.81,170.54,170.57,6312.0,151.0428,151.0959,150.857,150.8836,6312.0
2022-05-04 13:00:00,170.58,170.78,170.42,170.53,7550.0,150.8924,151.0693,150.7509,150.8482,7550.0
2022-05-04 13:05:00,170.5,170.52,170.26,170.28,8130.0,150.8216,150.8393,150.6093,150.627,8130.0
2022-05-04 13:10:00,170.27,170.34,170.17,170.3,12884.0,150.6182,150.6801,150.5297,150.6447,12884.0
2022-05-04 13:15:00,170.27,170.46,170.27,170.36,12418.0,150.6182,150.7863,150.6182,150.6978,12418.0
2022-05-04 13:20:00,170.38,170.38,170.12,170.18,11536.0,150.7155,150.7155,150.4855,150.5386,11536.0
2022-05-04 13:25:00,170.23,170.31,170.08,170.2,8825.0,150.5828,150.6536,150.4501,150.5563,8825.0
2022-05-04 13:30:00,170.14,170.2,170.03,170.17,15202.0,150.5032,150.5563,150.4059,150.5297,15202.0
2022-05-04 13:35:00,170.23,170.24,169.92,170.09,13748.0,150.5828,150.5917,150.3086,150.459,13748.0
2022-05-04 13:40:00,170.09,170.14,169.92,170.13,9833.0,150.459,150.5032,150.3086,150.4943,9833.0
2022-05-04 13:45:00,170.13,170.14,169.96,169.97,7424.0,150.4943,150.5032,150.344,150.3528,7424.0
2022-05-04 13:50:00,169.93,169.97,169.78,169.83,8665.0,150.3174,150.3528,150.1847,150.229,8665.0
2022-05-04 13:55:00,169.87,170.15,169.53,169.72,11027.0,150.2644,150.512,149.9636,150.1317,11027.0
2022-05-04 14:00:00,169.86,170.49,169.29,170.34,16873.0,150.2555,150.8128,149.7513,150.6801,16873.0
2022-05-04 14:05:00,170.36,170.55,169.26,169.68,12903.0,150.6978,150.8659,149.7248,150.0963,12903.0
2022-05-04 14:10:00,169.75,170.12,169.37,169.73,13848.0,150.1582,150.4855,149.8221,150.1405,13848.0
2022-05-04 14:15:00,169.73,169.8,169.0,169.15,10150.0,150.1405,150.2024,149.4948,149.6275,10150.0
2022-05-04 14:20:00,169.05,169.39,168.82,169.22,9502.0,149.539,149.8398,149.3355,149.6894,9502.0
2022-05-04 14:25:00,169.28,170.26,169.15,170.1,9266.0,149.7424,150.6093,149.6275,150.4678,9266.0
2022-05-04 14:30:00,170.13,170.13,168.52,168.84,15824.0,150.4943,150.4943,149.0702,149.3532,15824.0
2022-05-04 14:35:00,168.73,169.61,168.63,169.26,16878.0,149.2559,150.0344,149.1675,149.7248,16878.0
2022-05-04 14:40:00,169.28,170.64,169.19,170.51,16142.0,149.7424,150.9455,149.6628,150.8305,16142.0
2022-05-04 14:45:00,170.5,171.57,170.43,171.02,25851.0,150.8216,151.7681,150.7597,151.2816,25851.0
2022-05-04 14:50:00,171.14,172.33,170.95,172.18,20881.0,151.3878,152.4404,151.2197,152.3077,20881.0
2022-05-04 14:55:00,172.39,172.39,171.84,172.15,26963.0,152.4935,152.4935,152.007,152.2812,26963.0
2022-05-04 15:00:00,172.2,172.6,172.16,172.49,21746.0,152.3254,152.6793,152.2901,152.582,21746.0
2022-05-04 15:05:00,172.56,173.08,172.47,172.91,19990.0,152.6439,153.1039,152.5643,152.9535,19990.0
2022-05-04 15:10:00,172.91,173.37,172.91,173.25,17294.0,152.9535,153.3604,152.9535,153.2543,17294.0
2022-05-04 15:15:00,173.23,173.57,173.06,173.13,23109.0,153.2366,153.5373,153.0862,153.1481,23109.0
2022-05-04 15:20:00,173.18,173.44,172.99,173.27,19581.0,153.1923,153.4223,153.0243,153.2719,19581.0
2022-05-04 15:25:00,173.28,173.61,173.26,173.6,16819.0,153.2808,153.5727,153.2631,153.5639,16819.0
2022-05-04 15:30:00,173.62,173.93,173.4,173.92,22823.0,153.5815,153.8558,153.3869,153.8469,22823.0
2022-05-04 15:35:00,173.88,173.89,173.48,173.74,22441.0,153.8115,153.8204,153.4577,153.6877,22441.0
2022-05-04 15:40:00,173.76,173.88,173.48,173.75,26992.0,153.7054,153.8115,153.4577,153.6965,26992.0
2022-05-04 15:45:00,173.72,174.0,173.51,173.95,44426.0,153.67,153.9177,153.4842,153.8735,44426.0
2022-05-04 15:50:00,174.01,174.28,173.85,174.08,67039.0,153.9265,154.1654,153.785,153.9885,67039.0
2022-05-04 15:55:00,174.08,174.16,173.66,173.7,132146.0,153.9885,154.0592,153.6169,153.6523,132146.0
2022-05-05 09:30:00,171.47,171.7,170.81,171.27,38127.0,151.6797,151.8831,151.0959,151.5028,38127.0
2022-05-05 09:35:00,171.0,171.22,170.55,171.0,6905.0,151.2639,151.4585,150.8659,151.2639,6905.0
2022-05-05 09:40:00,171.07,171.79,170.54,170.54,10712.0,151.3259,151.9628,150.857,150.857,10712.0
2022-05-05 09:45:00,170.65,170.82,170.04,170.05,16112.0,150.9543,151.1047,150.4147,150.4236,16112.0
2022-05-05 09:50:00,170.1,170.57,169.97,170.39,27379.0,150.4678,150.8836,150.3528,150.7243,27379.0
2022-05-05 09:55:00,170.34,170.5,170.17,170.37,17730.0,150.6801,150.8216,150.5297,150.7066,17730.0
2022-05-05 10:00:00,170.34,170.46,169.82,169.91,13796.0,150.6801,150.7863,150.2201,150.2997,13796.0
2022-05-05 10:05:00,170.0,170.04,169.3,169.46,7103.0,150.3794,150.4147,149.7601,149.9017,7103.0
2022-05-05 10:10:00,169.39,169.57,168.85,169.57,10722.0,149.8398,149.999,149.3621,149.999,10722.0
2022-05-05 10:15:00,169.76,169.86,169.38,169.5,7253.0,150.1671,150.2555,149.8309,149.9371,7253.0
2022-05-05 10:20:00,169.49,169.49,169.06,169.06,6669.0,149.9282,149.9282,149.5478,149.5478,6669.0
2022-05-05 10:25:00,169.11,169.32,169.01,169.03,7130.0,149.5921,149.7778,149.5036,149.5213,7130.0
2022-05-05 10:30:00,168.93,169.15,168.81,169.04,10559.0,149.4328,149.6275,149.3267,149.5301,10559.0
2022-05-05 10:35:00,169.15,169.15,168.59,168.6,16576.0,149.6275,149.6275,149.1321,149.1409,16576.0
2022-05-05 10:40:00,168.58,168.78,168.21,168.57,17565.0,149.1232,149.3002,148.7959,149.1144,17565.0
2022-05-05 10:45:00,168.79,169.15,167.93,168.14,20910.0,149.309,149.6275,148.5483,148.734,20910.0
2022-05-05 10:50:00,168.18,168.52,167.82,167.94,15318.0,148.7694,149.0702,148.451,148.5571,15318.0
2022-05-05 10:55:00,167.98,168.45,167.97,168.35,4515.0,148.5925,149.0082,148.5836,148.9198,4515.0
2022-05-05 11:00:00,168.21,168.66,167.83,167.9,12042.0,148.7959,149.194,148.4598,148.5217,12042.0
2022-05-05 11:05:00,167.9,168.05,167.22,167.4,11050.0,148.5217,148.6544,147.9202,148.0794,11050.0
2022-05-05 11:10:00,167.33,167.51,167.2,167.51,8295.0,148.0175,148.1767,147.9025,148.1767,8295.0
2022-05-05 11:15:00,167.47,167.85,167.05,167.54,12143.0,148.1414,148.4775,147.7698,148.2033,12143.0
2022-05-05 11:20:00,167.41,167.64,167.18,167.18,18181.0,148.0883,148.2917,147.8848,147.8848,18181.0
2022-05-05 11:25:00,167.18,167.56,167.14,167.4,9203.0,147.8848,148.221,147.8494,148.0794,9203.0
2022-05-05 11:30:00,167.39,167.69,167.33,167.67,8992.0,148.0706,148.336,148.0175,148.3183,8992.0
2022-05-05 11:35:00,167.72,168.34,167.71,168.13,13188.0,148.3625,148.9109,148.3537,148.7252,13188.0
2022-05-05 11:40:00,168.33,168.46,167.89,167.89,6974.0,148.9021,149.0171,148.5129,148.5129,6974.0
2022-05-05 11:45:00,167.81,167.85,167.38,167.66,4877.0,148.4421,148.4775,148.0617,148.3094,4877.0
2022-05-05 11:50:00,167.61,167.66,166.81,166.81,9377.0,148.2652,148.3094,147.5575,147.5575,9377.0
2022-05-05 11:55:00,166.93,167.22,166.93,167.2,10021.0,147.6637,147.9202,147.6637,147.9025,10021.0
2022-05-05 12:00:00,167.0,167.06,166.33,166.76,8803.0,147.7256,147.7787,147.1329,147.5133,8803.0
2022-05-05 12:05:00,166.76,167.15,166.7,167.05,6255.0,147.5133,147.8583,147.4602,147.7698,6255.0
2022-05-05 12:10:00,166.98,167.27,166.97,167.11,5814.0,147.7079,147.9644,147.6991,147.8229,5814.0
2022-05-05 12:15:00,167.04,167.26,166.83,167.15,4786.0,147.761,147.9556,147.5752,147.8583,4786.0
2022-05-05 12:20:00,167.19,167.22,166.65,166.77,5848.0,147.8937,147.9202,147.416,147.5221,5848.0
2022-05-05 12:25:00,166.9,167.44,166.9,167.07,3571.0,147.6371,148.1148,147.6371,147.7875,3571.0
2022-05-05 12:30:00,167.11,167.48,167.11,167.22,6595.0,147.8229,148.1502,147.8229,147.9202,6595.0
2022-05-05 12:35:00,167.03,167.14,166.77,167.09,5869.0,147.7521,147.8494,147.5221,147.8052,5869.0
2022-05-05 12:40:00,167.01,167.05,166.75,166.77,12986.0,147.7344,147.7698,147.5045,147.5221,12986.0
2022-05-05 12:45:00,166.77,167.1,166.73,167.01,5509.0,147.5221,147.8141,147.4868,147.7344,5509.0
2022-05-05 12:50:00,167.07,167.64,166.95,167.64,6029.0,147.7875,148.2917,147.6814,148.2917,6029.0
2022-05-05 12:55:00,167.62,168.21,167.62,168.0,22356.0,148.274,148.7959,148.274,148.6102,22356.0
2022-05-05 13:00:00,168.08,168.64,168.01,168.62,7910.0,148.6809,149.1763,148.619,149.1586,7910.0
2022-05-05 13:05:00,168.58,169.08,168.52,168.96,8537.0,149.1232,149.5655,149.0702,149.4594,8537.0
2022-05-05 13:10:00,168.95,168.95,168.57,168.62,4394.0,149.4505,149.4505,149.1144,149.1586,4394.0
2022-05-05 13:15:00,168.61,168.91,168.37,168.91,6827.0,149.1498,149.4152,148.9375,149.4152,6827.0
2022-05-05 13:20:00,168.84,169.12,168.72,169.04,7695.0,149.3532,149.6009,149.2471,149.5301,7695.0
2022-05-05 13:25:00,169.03,169.09,168.77,169.03,8212.0,149.5213,149.5744,149.2913,149.5213,8212.0
2022-05-05 13:30:00,168.99,168.99,168.48,168.74,5017.0,149.4859,149.4859,149.0348,149.2648,5017.0
2022-05-05 13:35:00,168.82,169.51,168.8,169.17,4768.0,149.3355,149.9459,149.3178,149.6451,4768.0
2022-05-05 13:40:00,169.17,169.7,169.13,169.44,8244.0,149.6451,150.114,149.6098,149.884,8244.0
2022-05-05 13:45:00,169.49,169.49,168.93,169.02,2867.0,149.9282,149.9282,149.4328,149.5125,2867.0
2022-05-05 13:50:00,168.95,169.09,168.68,169.07,14258.0,149.4505,149.5744,149.2117,149.5567,14258.0
2022-05-05 13:55:00,169.1,169.1,168.72,168.9,7139.0,149.5832,149.5832,149.2471,149.4063,7139.0
2022-05-05 14:00:00,168.73,168.73,168.25,168.58,12571.0,149.2559,149.2559,148.8313,149.1232,12571.0
2022-05-05 14:05:00,168.57,168.92,168.49,168.68,4867.0,149.1144,149.424,149.0436,149.2117,4867.0
2022-05-05 14:10:00,168.74,168.89,168.61,168.85,8481.0,149.2648,149.3975,149.1498,149.3621,8481.0
2022-05-05 14:15:00,168.87,169.45,168.86,169.45,4386.0,149.3798,149.8928,149.3709,149.8928,4386.0
2022-05-05 14:20:00,169.53,169.54,168.71,168.75,5079.0,149.9636,149.9724,149.2382,149.2736,5079.0
2022-05-05 14:25:00,168.76,168.77,168.25,168.25,6771.0,149.2825,149.2913,148.8313,148.8313,6771.0
2022-05-05 14:30:00,168.22,168.42,168.15,168.31,6648.0,148.8048,148.9817,148.7429,148.8844,6648.0
2022-05-05 14:35:00,168.34,168.49,168.19,168.49,9624.0,148.9109,149.0436,148.7783,149.0436,9624.0
2022-05-05 14:40:00,168.52,168.6,168.32,168.44,9542.0,149.0702,149.1409,148.8932,148.9994,9542.0
2022-05-05 14:45:00,168.51,168.77,168.44,168.71,6580.0,149.0613,149.2913,148.9994,149.2382,6580.0
2022-05-05 14:50:00,168.74,169.18,168.58,168.79,7761.0,149.2648,149.654,149.1232,149.309,7761.0
2022-05-05 14:55:00,168.56,168.73,168.51,168.7,6318.0,149.1055,149.2559,149.0613,149.2294,6318.0
2022-05-05 15:00:00,168.75,168.84,168.42,168.53,7780.0,149.2736,149.3532,148.9817,149.079,7780.0
2022-05-05 15:05:00,168.58,168.62,168.1,168.32,11041.0,149.1232,149.1586,148.6986,148.8932,11041.0
2022-05-05 15:10:00,168.26,168.41,167.82,167.82,12294.0,148.8402,148.9729,148.451,148.451,12294.0
2022-05-05 15:15:00,167.88,168.2,167.88,168.1,14524.0,148.504,148.7871,148.504,148.6986,14524.0
2022-05-05 15:20:00,167.99,168.08,167.71,167.89,10801.0,148.6013,148.6809,148.3537,148.5129,10801.0
2022-05-05 15:25:00,167.94,168.32,167.58,167.65,10415.0,148.5571,148.8932,148.2387,148.3006,10415.0
2022-05-05 15:30:00,167.67,167.91,167.36,167.8,13756.0,148.3183,148.5306,148.044,148.4333,13756.0
2022-05-05 15:35:00,167.89,168.28,167.66,167.9,20074.0,148.5129,148.8579,148.3094,148.5217,20074.0
2022-05-05 15:40:00,167.98,168.29,167.84,167.98,27420.0,148.5925,148.8667,148.4686,148.5925,27420.0
2022-05-05 15:45:00,167.97,168.25,167.26,167.37,44319.0,148.5836,148.8313,147.9556,148.0529,44319.0
2022-05-05 15:50:00,167.46,169.0,167.45,168.44,51583.0,148.1325,149.4948,148.1237,148.9994,51583.0
2022-05-05 15:55:00,168.55,169.07,168.44,168.9,109919.0,149.0967,149.5567,148.9994,149.4063,109919.0
2022-05-06 09:30:00,168.46,168.83,167.89,168.06,27315.0,149.0171,149.3444,148.5129,148.6633,27315.0
2022-05-06 09:35:00,168.34,168.59,167.22,167.22,45726.0,148.9109,149.1321,147.9202,147.9202,45726.0
2022-05-06 09:40:00,167.28,167.65,167.1,167.5,36646.0,147.9733,148.3006,147.8141,148.1679,36646.0
2022-05-06 09:45:00,167.66,167.66,166.45,166.45,14696.0,148.3094,148.3094,147.2391,147.2391,14696.0
2022-05-06 09:50:00,166.78,166.94,166.0,166.2,8533.0,147.531,147.6725,146.841,147.0179,8533.0
2022-05-06 09:55:00,165.98,166.17,165.14,165.49,21234.0,146.8233,146.9914,146.0803,146.3899,21234.0
2022-05-06 10:00:00,165.45,165.73,164.82,165.22,14287.0,146.3545,146.6022,145.7972,146.151,14287.0
2022-05-06 10:05:00,165.19,165.92,165.19,165.35,10990.0,146.1245,146.7702,146.1245,146.266,10990.0
2022-05-06 10:10:00,165.23,165.58,164.94,165.33,11396.0,146.1599,146.4695,145.9034,146.2483,11396.0
2022-05-06 10:15:00,165.33,166.21,165.32,165.84,14097.0,146.2483,147.0268,146.2395,146.6995,14097.0
2022-05-06 10:20:00,165.78,166.4,165.42,166.4,7553.0,146.6464,147.1948,146.328,147.1948,7553.0
2022-05-06 10:25:00,166.46,166.67,165.94,165.94,14182.0,147.2479,147.4337,146.7879,146.7879,14182.0
2022-05-06 10:30:00,165.92,166.17,165.26,165.26,12691.0,146.7702,146.9914,146.1864,146.1864,12691.0
2022-05-06 10:35:00,165.26,165.26,164.59,165.06,13526.0,146.1864,146.1864,145.5937,146.0095,13526.0
2022-05-06 10:40:00,165.05,165.29,164.99,165.1,10480.0,146.0007,146.213,145.9476,146.0449,10480.0
2022-05-06 10:45:00,165.0,166.35,164.85,166.11,17393.0,145.9564,147.1506,145.8237,146.9383,17393.0
2022-05-06 10:50:00,165.9,165.9,165.57,165.88,7767.0,146.7526,146.7526,146.4606,146.7349,7767.0
2022-05-06 10:55:00,165.93,166.67,165.84,166.37,8994.0,146.7791,147.4337,146.6995,147.1683,8994.0
2022-05-06 11:00:00,166.28,166.48,166.23,166.27,9871.0,147.0887,147.2656,147.0445,147.0799,9871.0
2022-05-06 11:05:00,166.22,166.73,166.17,166.7,8685.0,147.0356,147.4868,146.9914,147.4602,8685.0
2022-05-06 11:10:00,166.66,166.94,166.39,166.93,8158.0,147.4248,147.6725,147.186,147.6637,8158.0
2022-05-06 11:15:00,166.94,167.31,166.9,167.06,15672.0,147.6725,147.9998,147.6371,147.7787,15672.0
2022-05-06 11:20:00,166.93,167.56,166.9,167.15,8303.0,147.6637,148.221,147.6371,147.8583,8303.0
2022-05-06 11:25:00,167.04,167.13,166.64,166.77,13068.0,147.761,147.8406,147.4071,147.5221,13068.0
2022-05-06 11:30:00,166.79,166.84,166.26,166.26,12162.0,147.5398,147.5841,147.071,147.071,12162.0
2022-05-06 11:35:00,166.34,166.34,165.44,165.55,17983.0,147.1418,147.1418,146.3456,146.443,17983.0
2022-05-06 11:40:00,165.6,165.72,165.47,165.67,4338.0,146.4872,146.5933,146.3722,146.5491,4338.0
2022-05-06 11:45:00,165.45,165.67,165.32,165.44,5834.0,146.3545,146.5491,146.2395,146.3456,5834.0
2022-05-06 11:50:00,165.34,165.6,165.13,165.13,4066.0,146.2572,146.4872,146.0714,146.0714,4066.0
2022-05-06 11:55:00,165.15,165.49,165.15,165.48,8880.0,146.0891,146.3899,146.0891,146.381,8880.0
2022-05-06 12:00:00,165.45,166.28,165.37,166.13,16049.0,146.3545,147.0887,146.2837,146.956,16049.0
2022-05-06 12:05:00,166.17,167.01,166.17,166.77,14455.0,146.9914,147.7344,146.9914,147.5221,14455.0
2022-05-06 12:10:00,166.67,166.77,165.99,166.27,11714.0,147.4337,147.5221,146.8322,147.0799,11714.0
2022-05-06 12:15:00,166.09,166.5,166.04,166.08,12349.0,146.9206,147.2833,146.8764,146.9118,12349.0
2022-05-06 12:20:00,166.16,167.26,166.15,166.9,16386.0,146.9825,147.9556,146.9737,147.6371,16386.0
2022-05-06 12:25:00,167.07,167.53,167.04,167.45,21224.0,147.7875,148.1944,147.761,148.1237,21224.0
2022-05-06 12:30:00,167.43,167.76,167.11,167.68,26481.0,148.106,148.3979,147.8229,148.3271,26481.0
2022-05-06 12:35:00,167.73,167.89,167.31,167.5,16217.0,148.3713,148.5129,147.9998,148.1679,16217.0
2022-05-06 12:40:00,167.46,167.74,167.34,167.7,17800.0,148.1325,148.3802,148.0264,148.3448,17800.0
2022-05-06 12:45:00,167.75,167.83,167.35,167.36,9774.0,148.389,148.4598,148.0352,148.044,9774.0
2022-05-06 12:50:00,167.34,167.9,167.16,167.6,11769.0,148.0264,148.5217,147.8671,148.2563,11769.0
2022-05-06 12:55:00,167.68,168.25,167.6,168.09,10598.0,148.3271,148.8313,148.2563,148.6898,10598.0
2022-05-06 13:00:00,168.08,168.2,167.66,168.16,9260.0,148.6809,148.7871,148.3094,148.7517,9260.0
2022-05-06 13:05:00,168.16,168.16,167.66,167.82,17449.0,148.7517,148.7517,148.3094,148.451,17449.0
2022-05-06 13:10:00,167.75,167.84,167.56,167.56,8051.0,148.389,148.4686,148.221,148.221,8051.0
2022-05-06 13:15:00,167.56,167.63,166.73,166.83,12177.0,148.221,148.2829,147.4868,147.5752,12177.0
2022-05-06 13:20:00,166.78,167.34,166.69,167.2,12285.0,147.531,148.0264,147.4514,147.9025,12285.0
2022-05-06 13:25:00,167.21,167.75,167.21,167.41,14932.0,147.9114,148.389,147.9114,148.0883,14932.0
2022-05-06 13:30:00,167.4,167.53,167.12,167.32,5676.0,148.0794,148.1944,147.8317,148.0087,5676.0
2022-05-06 13:35:00,167.49,167.5,166.68,166.9,13590.0,148.159,148.1679,147.4425,147.6371,13590.0
2022-05-06 13:40:00,166.95,167.43,166.87,167.41,14880.0,147.6814,148.106,147.6106,148.0883,14880.0
2022-05-06 13:45:00,167.33,167.55,166.93,167.03,7421.0,148.0175,148.2121,147.6637,147.7521,7421.0
2022-05-06 13:50:00,167.07,167.11,166.42,166.56,10629.0,147.7875,147.8229,147.2125,147.3364,10629.0
2022-05-06 13:55:00,166.49,166.63,166.41,166.56,7111.0,147.2745,147.3983,147.2037,147.3364,7111.0
2022-05-06 14:00:00,166.53,166.74,166.33,166.33,7529.0,147.3098,147.4956,147.1329,147.1329,7529.0
2022-05-06 14:05:00,166.27,166.28,165.82,165.83,8048.0,147.0799,147.0887,146.6818,146.6906,8048.0
2022-05-06 14:10:00,165.84,166.24,165.77,166.15,9175.0,146.6995,147.0533,146.6376,146.9737,9175.0
2022-05-06 14:15:00,166.11,166.33,165.9,165.9,6029.0,146.9383,147.1329,146.7526,146.7526,6029.0
2022-05-06 14:20:00,165.82,165.83,165.54,165.57,9077.0,146.6818,146.6906,146.4341,146.4606,9077.0
2022-05-06 14:25:00,165.54,165.83,165.38,165.47,12152.0,146.4341,146.6906,146.2926,146.3722,12152.0
2022-05-06 14:30:00,165.45,165.66,165.27,165.45,8910.0,146.3545,146.5403,146.1953,146.3545,8910.0
2022-05-06 14:35:00,165.5,165.54,165.32,165.41,8446.0,146.3987,146.4341,146.2395,146.3191,8446.0
2022-05-06 14:40:00,165.59,165.74,165.3,165.33,18412.0,146.4783,146.611,146.2218,146.2483,18412.0
2022-05-06 14:45:00,165.33,165.89,165.32,165.88,13157.0,146.2483,146.7437,146.2395,146.7349,13157.0
2022-05-06 14:50:00,165.86,166.46,165.82,166.34,10989.0,146.7172,147.2479,146.6818,147.1418,10989.0
2022-05-06 14:55:00,166.41,166.49,166.06,166.16,11095.0,147.2037,147.2745,146.8941,146.9825,11095.0
2022-05-06 15:00:00,166.05,166.23,165.75,166.23,10047.0,146.8852,147.0445,146.6199,147.0445,10047.0
2022-05-06 15:05:00,166.17,166.25,165.45,165.58,6120.0,146.9914,147.0622,146.3545,146.4695,6120.0
2022-05-06 15:10:00,165.63,165.88,165.6,165.69,14027.0,146.5137,146.7349,146.4872,146.5668,14027.0
2022-05-06 15:15:00,165.64,165.79,165.39,165.53,38270.0,146.5226,146.6553,146.3014,146.4253,38270.0
2022-05-06 15:20:00,165.45,165.56,165.06,165.06,14535.0,146.3545,146.4518,146.0095,146.0095,14535.0
2022-05-06 15:25:00,165.08,165.47,164.96,165.47,32544.0,146.0272,146.3722,145.921,146.3722,32544.0
2022-05-06 15:30:00,165.49,165.94,165.45,165.82,55287.0,146.3899,146.7879,146.3545,146.6818,55287.0
2022-05-06 15:35:00,165.75,166.84,165.7,166.84,73463.0,146.6199,147.5841,146.5756,147.5841,73463.0
2022-05-06 15:40:00,166.72,166.84,166.11,166.11,57480.0,147.4779,147.5841,146.9383,146.9383,57480.0
2022-05-06 15:45:00,166.19,166.7,166.03,166.4,96968.0,147.0091,147.4602,146.8676,147.1948,96968.0
2022-05-06 15:50:00,166.4,166.96,166.39,166.7,78296.0,147.1948,147.6902,147.186,147.4602,78296.0
2022-05-06 15:55:00,166.66,166.77,166.45,166.62,87148.0,147.4248,147.5221,147.2391,147.3895,87148.0
2022-05-09 09:30:00,164.57,165.17,163.85,164.76,24720.0,145.5761,146.1068,144.9392,145.7441,24720.0
2022-05-09 09:35:00,164.85,165.55,164.33,165.15,13257.0,145.8237,146.443,145.3638,146.0891,13257.0
2022-05-09 09:40:00,164.9,165.04,164.45,164.87,6610.0,145.868,145.9918,145.4699,145.8414,6610.0
2022-05-09 09:45:00,164.76,164.76,163.99,164.09,4935.0,145.7441,145.7441,145.063,145.1515,4935.0
2022-05-09 09:50:00,164.19,165.26,163.97,165.18,4017.0,145.2399,146.1864,145.0453,146.1157,4017.0
2022-05-09 09:55:00,165.38,165.49,165.18,165.34,9465.0,146.2926,146.3899,146.1157,146.2572,9465.0
2022-05-09 10:00:00,165.28,165.62,164.76,165.12,8647.0,146.2041,146.5049,145.7441,146.0626,8647.0
2022-05-09 10:05:00,165.22,165.46,164.61,164.65,2858.0,146.151,146.3633,145.6114,145.6468,2858.0
2022-05-09 10:10:00,165.01,165.28,164.8,164.97,7008.0,145.9653,146.2041,145.7795,145.9299,7008.0
2022-05-09 10:15:00,164.94,165.15,164.34,164.35,5207.0,145.9034,146.0891,145.3726,145.3814,5207.0
2022-05-09 10:20:00,164.48,164.49,164.0,164.0,13971.0,145.4964,145.5053,145.0718,145.0718,13971.0
2022-05-09 10:25:00,164.0,164.16,163.91,164.01,22962.0,145.0718,145.2134,144.9922,145.0807,22962.0
2022-05-09 10:30:00,164.0,164.2,163.65,163.82,9032.0,145.0718,145.2488,144.7622,144.9126,9032.0
2022-05-09 10:35:00,163.79,163.99,163.37,163.54,10015.0,144.8861,145.063,144.5146,144.6649,10015.0
2022-05-09 10:40:00,163.62,164.08,163.62,164.08,6791.0,144.7357,145.1426,144.7357,145.1426,6791.0
2022-05-09 10:45:00,164.11,164.58,164.08,164.33,14995.0,145.1691,145.5849,145.1426,145.3638,14995.0
2022-05-09 10:50:00,164.4,164.4,163.88,163.88,6274.0,145.4257,145.4257,144.9657,144.9657,6274.0
2022-05-09 10:55:00,163.89,164.11,163.83,163.83,9876.0,144.9745,145.1691,144.9215,144.9215,9876.0
2022-05-09 11:00:00,163.72,164.18,163.68,163.97,20414.0,144.8242,145.2311,144.7888,145.0453,20414.0
2022-05-09 11:05:00,163.93,163.93,163.63,163.69,7408.0,145.0099,145.0099,144.7445,144.7976,7408.0
2022-05-09 11:10:00,163.76,164.05,163.59,163.74,10201.0,144.8595,145.1161,144.7092,144.8419,10201.0
2022-05-09 11:15:00,163.8,164.23,163.73,163.76,7103.0,144.8949,145.2753,144.833,144.8595,7103.0
2022-05-09 11:20:00,163.66,163.71,163.49,163.64,10511.0,144.7711,144.8153,144.6207,144.7534,10511.0
2022-05-09 11:25:00,163.55,163.6,163.24,163.34,8872.0,144.6738,144.718,144.3996,144.488,8872.0
2022-05-09 11:30:00,163.31,163.66,163.08,163.59,7889.0,144.4615,144.7711,144.258,144.7092,7889.0
2022-05-09 11:35:00,163.67,164.05,163.35,164.02,12162.0,144.7799,145.1161,144.4969,145.0895,12162.0
2022-05-09 11:40:00,164.01,164.06,163.67,164.02,7038.0,145.0807,145.1249,144.7799,145.0895,7038.0
2022-05-09 11:45:00,163.97,164.17,163.92,163.96,4431.0,145.0453,145.2222,145.0011,145.0365,4431.0
2022-05-09 11:50:00,164.09,164.48,163.99,164.42,8943.0,145.1515,145.4964,145.063,145.4434,8943.0
2022-05-09 11:55:00,164.3,164.56,164.3,164.37,5475.0,145.3372,145.5672,145.3372,145.3991,5475.0
2022-05-09 12:00:00,164.3,164.35,164.08,164.18,3738.0,145.3372,145.3814,145.1426,145.2311,3738.0
2022-05-09 12:05:00,164.24,164.89,164.24,164.65,16772.0,145.2841,145.8591,145.2841,145.6468,16772.0
2022-05-09 12:10:00,164.7,165.2,164.7,165.08,2567.0,145.6911,146.1333,145.6911,146.0272,2567.0
2022-05-09 12:15:00,165.18,165.37,165.09,165.11,3029.0,146.1157,146.2837,146.036,146.0537,3029.0
2022-05-09 12:20:00,165.12,165.16,164.86,165.11,13053.0,146.0626,146.098,145.8326,146.0537,13053.0
2022-05-09 12:25:00,165.2,165.24,164.97,165.1,2848.0,146.1333,146.1687,145.9299,146.0449,2848.0
2022-05-09 12:30:00,165.06,165.18,164.69,165.15,37944.0,146.0095,146.1157,145.6822,146.0891,37944.0
2022-05-09 12:35:00,165.18,165.18,164.64,164.72,5365.0,146.1157,146.1157,145.638,145.7087,5365.0
2022-05-09 12:40:00,164.6,164.69,164.5,164.59,2348.0,145.6026,145.6822,145.5141,145.5937,2348.0
2022-05-09 12:45:00,164.47,164.47,164.23,164.3,3754.0,145.4876,145.4876,145.2753,145.3372,3754.0
2022-05-09 12:50:00,164.21,164.32,164.07,164.18,3242.0,145.2576,145.3549,145.1338,145.2311,3242.0
2022-05-09 12:55:00,164.15,164.25,164.02,164.13,6766.0,145.2045,145.293,145.0895,145.1868,6766.0
2022-05-09 13:00:00,164.11,164.16,163.98,164.12,3275.0,145.1691,145.2134,145.0542,145.178,3275.0
2022-05-09 13:05:00,164.14,164.29,164.09,164.25,4529.0,145.1957,145.3284,145.1515,145.293,4529.0
2022-05-09 13:10:00,164.25,164.3,164.11,164.17,3891.0,145.293,145.3372,145.1691,145.2222,3891.0
2022-05-09 13:15:00,164.19,164.59,164.17,164.55,4014.0,145.2399,145.5937,145.2222,145.5584,4014.0
2022-05-09 13:20:00,164.45,164.5,164.25,164.35,5846.0,145.4699,145.5141,145.293,145.3814,5846.0
2022-05-09 13:25:00,164.37,164.73,164.37,164.7,5459.0,145.3991,145.7176,145.3991,145.6911,5459.0
2022-05-09 13:30:00,164.73,164.86,164.05,164.05,14837.0,145.7176,145.8326,145.1161,145.1161,14837.0
2022-05-09 13:35:00,164.0,164.3,163.94,164.27,5897.0,145.0718,145.3372,145.0188,145.3107,5897.0
2022-05-09 13:40:00,164.33,165.05,164.32,165.05,5854.0,145.3638,146.0007,145.3549,146.0007,5854.0
2022-05-09 13:45:00,165.13,165.16,164.72,164.72,10315.0,146.0714,146.098,145.7087,145.7087,10315.0
2022-05-09 13:50:00,164.67,164.72,164.18,164.18,5703.0,145.6645,145.7087,145.2311,145.2311,5703.0
2022-05-09 13:55:00,164.32,164.71,164.31,164.67,7057.0,145.3549,145.6999,145.3461,145.6645,7057.0
2022-05-09 14:00:00,164.63,164.97,164.62,164.78,13869.0,145.6291,145.9299,145.6203,145.7618,13869.0
2022-05-09 14:05:00,164.75,164.95,164.36,164.59,9990.0,145.7353,145.9122,145.3903,145.5937,9990.0
2022-05-09 14:10:00,164.53,164.82,164.52,164.62,8851.0,145.5407,145.7972,145.5318,145.6203,8851.0
2022-05-09 14:15:00,164.65,165.03,164.56,164.99,14677.0,145.6468,145.983,145.5672,145.9476,14677.0
2022-05-09 14:20:00,164.96,165.03,164.52,164.64,4070.0,145.921,145.983,145.5318,145.638,4070.0
2022-05-09 14:25:00,164.46,164.73,164.39,164.66,5637.0,145.4788,145.7176,145.4168,145.6557,5637.0
2022-05-09 14:30:00,164.55,164.6,164.1,164.26,13459.0,145.5584,145.6026,145.1603,145.3018,13459.0
2022-05-09 14:35:00,164.3,164.59,164.23,164.36,11013.0,145.3372,145.5937,145.2753,145.3903,11013.0
2022-05-09 14:40:00,164.34,164.42,164.18,164.25,11074.0,145.3726,145.4434,145.2311,145.293,11074.0
2022-05-09 14:45:00,164.34,164.52,164.06,164.06,11765.0,145.3726,145.5318,145.1249,145.1249,11765.0
2022-05-09 14:50:00,164.17,164.57,163.97,164.51,7091.0,145.2222,145.5761,145.0453,145.523,7091.0
2022-05-09 14:55:00,164.5,164.89,164.46,164.8,12843.0,145.5141,145.8591,145.4788,145.7795,12843.0
2022-05-09 15:00:00,164.81,165.34,164.69,164.83,12201.0,145.7884,146.2572,145.6822,145.806,12201.0
2022-05-09 15:05:00,164.86,165.29,164.69,164.81,10036.0,145.8326,146.213,145.6822,145.7884,10036.0
2022-05-09 15:10:00,164.78,165.24,164.77,165.09,12343.0,145.7618,146.1687,145.753,146.036,12343.0
2022-05-09 15:15:00,165.13,165.24,164.64,164.8,10176.0,146.0714,146.1687,145.638,145.7795,10176.0
2022-05-09 15:20:00,164.78,164.79,164.24,164.27,8667.0,145.7618,145.7707,145.2841,145.3107,8667.0
2022-05-09 15:25:00,164.27,164.42,164.01,164.19,27186.0,145.3107,145.4434,145.0807,145.2399,27186.0
2022-05-09 15:30:00,164.17,164.22,163.86,164.12,17051.0,145.2222,145.2665,144.948,145.178,17051.0
2022-05-09 15:35:00,164.1,164.21,163.9,164.17,16639.0,145.1603,145.2576,144.9834,145.2222,16639.0
2022-05-09 15:40:00,164.09,164.18,163.76,163.82,27671.0,145.1515,145.2311,144.8595,144.9126,27671.0
2022-05-09 15:45:00,163.83,163.9,163.21,163.45,47826.0,144.9215,144.9834,144.373,144.5853,47826.0
2022-05-09 15:50:00,163.28,163.38,162.7,163.22,106563.0,144.4349,144.5234,143.9219,144.3819,106563.0
2022-05-09 15:55:00,163.22,163.94,163.21,163.67,156091.0,144.3819,145.0188,144.373,144.7799,156091.0
2022-05-10 09:30:00,164.71,165.83,164.71,165.05,30202.0,145.6999,146.6906,145.6999,146.0007,30202.0
2022-05-10 09:35:00,165.05,165.88,164.7,165.88,8410.0,146.0007,146.7349,145.6911,146.7349,8410.0
2022-05-10 09:40:00,166.01,166.23,165.04,165.26,25911.0,146.8499,147.0445,145.9918,146.1864,25911.0
2022-05-10 09:45:00,165.14,165.15,164.09,164.64,9093.0,146.0803,146.0891,145.1515,145.638,9093.0
2022-05-10 09:50:00,164.56,164.56,163.96,164.29,15719.0,145.5672,145.5672,145.0365,145.3284,15719.0
2022-05-10 09:55:00,164.32,164.68,164.12,164.67,10139.0,145.3549,145.6734,145.178,145.6645,10139.0
2022-05-10 10:00:00,164.65,164.71,163.43,164.13,14759.0,145.6468,145.6999,144.5676,145.1868,14759.0
2022-05-10 10:05:00,164.12,164.28,163.57,163.57,12841.0,145.178,145.3195,144.6915,144.6915,12841.0
2022-05-10 10:10:00,163.64,164.11,163.64,163.84,20218.0,144.7534,145.1691,144.7534,144.9303,20218.0
2022-05-10 10:15:00,164.0,164.22,163.46,163.52,7262.0,145.0718,145.2665,144.5942,144.6472,7262.0
2022-05-10 10:20:00,163.49,163.76,163.33,163.44,10468.0,144.6207,144.8595,144.4792,144.5765,10468.0
2022-05-10 10:25:00,163.38,163.5,163.06,163.35,12837.0,144.5234,144.6296,144.2403,144.4969,12837.0
2022-05-10 10:30:00,163.29,163.4,162.7,162.82,13313.0,144.4438,144.5411,143.9219,144.028,13313.0
2022-05-10 10:35:00,162.84,162.91,162.12,162.13,13229.0,144.0457,144.1076,143.4088,143.4177,13229.0
2022-05-10 10:40:00,162.17,162.55,161.84,162.54,15042.0,143.4531,143.7892,143.1611,143.7804,15042.0
2022-05-10 10:45:00,162.54,162.62,161.67,161.93,8281.0,143.7804,143.8511,143.0108,143.2408,8281.0
2022-05-10 10:50:00,161.91,161.94,161.49,161.81,10393.0,143.2231,143.2496,142.8515,143.1346,10393.0
2022-05-10 10:55:00,161.76,161.89,161.54,161.61,8748.0,143.0904,143.2054,142.8958,142.9577,8748.0
2022-05-10 11:00:00,161.56,161.86,161.14,161.38,8013.0,142.9135,143.1788,142.5419,142.7542,8013.0
2022-05-10 11:05:00,161.41,161.41,160.81,160.92,16110.0,142.7808,142.7808,142.25,142.3473,16110.0
2022-05-10 11:10:00,160.85,161.07,160.52,160.56,16439.0,142.2854,142.48,141.9935,142.0289,16439.0
2022-05-10 11:15:00,160.52,161.39,160.39,161.39,13698.0,141.9935,142.7631,141.8785,142.7631,13698.0
2022-05-10 11:20:00,161.38,161.38,160.8,160.86,7439.0,142.7542,142.7542,142.2412,142.2942,7439.0
2022-05-10 11:25:00,160.82,161.13,160.49,161.13,4731.0,142.2589,142.5331,141.967,142.5331,4731.0
2022-05-10 11:30:00,161.01,161.14,160.46,160.95,7866.0,142.4269,142.5419,141.9404,142.3739,7866.0
2022-05-10 11:35:00,160.89,161.58,160.89,161.49,6132.0,142.3208,142.9311,142.3208,142.8515,6132.0
2022-05-10 11:40:00,161.42,161.64,161.0,161.23,10601.0,142.7896,142.9842,142.4181,142.6215,10601.0
2022-05-10 11:45:00,161.15,161.15,160.72,160.91,10080.0,142.5508,142.5508,142.1704,142.3385,10080.0
2022-05-10 11:50:00,160.86,160.87,160.55,160.87,8145.0,142.2942,142.3031,142.02,142.3031,8145.0
2022-05-10 11:55:00,160.87,161.09,160.43,160.87,6189.0,142.3031,142.4977,141.9139,142.3031,6189.0
2022-05-10 12:00:00,160.87,161.44,160.76,161.39,6800.0,142.3031,142.8073,142.2058,142.7631,6800.0
2022-05-10 12:05:00,161.43,161.44,160.57,160.59,7455.0,142.7985,142.8073,142.0377,142.0554,7455.0
2022-05-10 12:10:00,160.59,160.94,160.37,160.74,6012.0,142.0554,142.365,141.8608,142.1881,6012.0
2022-05-10 12:15:00,160.69,161.09,160.62,160.67,6772.0,142.1439,142.4977,142.0819,142.1262,6772.0
2022-05-10 12:20:00,160.68,160.8,160.44,160.44,7463.0,142.135,142.2412,141.9227,141.9227,7463.0
2022-05-10 12:25:00,160.49,160.74,160.34,160.52,8049.0,141.967,142.1881,141.8343,141.9935,8049.0
2022-05-10 12:30:00,160.56,160.69,159.79,159.92,11150.0,142.0289,142.1439,141.3477,141.4627,11150.0
2022-05-10 12:35:00,159.86,159.98,159.63,159.67,5464.0,141.4097,141.5158,141.2062,141.2416,5464.0
2022-05-10 12:40:00,159.74,160.19,159.62,160.19,10592.0,141.3035,141.7016,141.1974,141.7016,10592.0
2022-05-10 12:45:00,160.16,160.5,160.16,160.42,11449.0,141.675,141.9758,141.675,141.905,11449.0
2022-05-10 12:50:00,160.25,160.27,159.67,159.75,5445.0,141.7547,141.7723,141.2416,141.3124,5445.0
2022-05-10 12:55:00,159.7,160.28,159.66,160.25,7006.0,141.2681,141.7812,141.2327,141.7547,7006.0
2022-05-10 13:00:00,160.18,160.97,160.17,160.93,16356.0,141.6927,142.3916,141.6839,142.3562,16356.0
2022-05-10 13:05:00,160.87,161.2,160.8,160.88,7074.0,142.3031,142.595,142.2412,142.3119,7074.0
2022-05-10 13:10:00,160.81,160.81,160.07,160.3,9683.0,142.25,142.25,141.5954,141.7989,9683.0
2022-05-10 13:15:00,160.29,160.44,159.99,160.33,9723.0,141.79,141.9227,141.5247,141.8254,9723.0
2022-05-10 13:20:00,160.42,160.59,160.29,160.38,9481.0,141.905,142.0554,141.79,141.8696,9481.0
2022-05-10 13:25:00,160.63,161.2,160.59,161.18,5906.0,142.0908,142.595,142.0554,142.5773,5906.0
2022-05-10 13:30:00,161.24,161.44,161.17,161.35,5744.0,142.6304,142.8073,142.5685,142.7277,5744.0
2022-05-10 13:35:00,161.46,161.94,161.46,161.94,8481.0,142.825,143.2496,142.825,143.2496,8481.0
2022-05-10 13:40:00,162.02,162.18,161.78,161.86,6791.0,143.3204,143.4619,143.1081,143.1788,6791.0
2022-05-10 13:45:00,161.95,162.36,161.8,162.27,8665.0,143.2584,143.6211,143.1258,143.5415,8665.0
2022-05-10 13:50:00,162.18,162.52,162.02,162.47,10161.0,143.4619,143.7627,143.3204,143.7184,10161.0
2022-05-10 13:55:00,162.5,162.94,162.42,162.85,20312.0,143.745,144.1342,143.6742,144.0546,20312.0
2022-05-10 14:00:00,162.94,163.03,162.65,162.84,7018.0,144.1342,144.2138,143.8777,144.0457,7018.0
2022-05-10 14:05:00,162.87,162.88,162.4,162.4,17192.0,144.0723,144.0811,143.6565,143.6565,17192.0
2022-05-10 14:10:00,162.42,162.95,162.29,162.9,16550.0,143.6742,144.143,143.5592,144.0988,16550.0
2022-05-10 14:15:00,162.86,162.89,161.88,162.44,12152.0,144.0634,144.09,143.1965,143.6919,12152.0
2022-05-10 14:20:00,162.42,162.42,161.85,161.97,22452.0,143.6742,143.6742,143.17,143.2761,22452.0
2022-05-10 14:25:00,161.88,161.96,161.57,161.81,9863.0,143.1965,143.2673,142.9223,143.1346,9863.0
2022-05-10 14:30:00,161.77,161.86,161.42,161.48,9066.0,143.0992,143.1788,142.7896,142.8427,9066.0
2022-05-10 14:35:00,161.5,161.94,161.5,161.67,21402.0,142.8604,143.2496,142.8604,143.0108,21402.0
2022-05-10 14:40:00,161.64,162.21,161.44,162.1,21962.0,142.9842,143.4884,142.8073,143.3911,21962.0
2022-05-10 14:45:00,162.08,162.1,161.27,161.7,11285.0,143.3734,143.3911,142.6569,143.0373,11285.0
2022-05-10 14:50:00,161.8,162.02,161.57,161.82,17129.0,143.1258,143.3204,142.9223,143.1435,17129.0
2022-05-10 14:55:00,161.98,161.98,161.44,161.84,6878.0,143.285,143.285,142.8073,143.1611,6878.0
2022-05-10 15:00:00,162.01,162.25,161.76,162.16,12836.0,143.3115,143.5238,143.0904,143.4442,12836.0
2022-05-10 15:05:00,162.26,162.61,162.19,162.33,7160.0,143.5327,143.8423,143.4707,143.5946,7160.0
2022-05-10 15:10:00,162.24,162.48,162.16,162.25,5587.0,143.515,143.7273,143.4442,143.5238,5587.0
2022-05-10 15:15:00,162.28,162.52,161.89,162.33,13007.0,143.5504,143.7627,143.2054,143.5946,13007.0
2022-05-10 15:20:00,162.27,162.36,161.67,161.75,11497.0,143.5415,143.6211,143.0108,143.0815,11497.0
2022-05-10 15:25:00,161.73,161.77,161.34,161.34,12560.0,143.0638,143.0992,142.7188,142.7188,12560.0
2022-05-10 15:30:00,161.35,161.35,161.05,161.18,11305.0,142.7277,142.7277,142.4623,142.5773,11305.0
2022-05-10 15:35:00,161.14,161.35,160.9,161.11,14811.0,142.5419,142.7277,142.3296,142.5154,14811.0
2022-05-10 15:40:00,161.05,161.21,160.97,161.06,19745.0,142.4623,142.6039,142.3916,142.4712,19745.0
2022-05-10 15:45:00,161.06,161.68,160.95,161.5,28461.0,142.4712,143.0196,142.3739,142.8604,28461.0
2022-05-10 15:50:00,161.39,161.83,161.17,161.78,39435.0,142.7631,143.1523,142.5685,143.1081,39435.0
2022-05-10 15:55:00,161.76,161.94,161.6,161.72,76689.0,143.0904,143.2496,142.9488,143.055,76689.0
2022-05-11 09:30:00,162.54,163.3,161.71,161.99,23462.0,143.7804,144.4526,143.0461,143.2938,23462.0
2022-05-11 09:35:00,161.71,162.04,161.37,161.59,9700.0,143.0461,143.3381,142.7454,142.94,9700.0
2022-05-11 09:40:00,161.39,162.19,161.3,162.19,6904.0,142.7631,143.4707,142.6835,143.4707,6904.0
2022-05-11 09:45:00,162.47,163.62,162.47,163.36,16440.0,143.7184,144.7357,143.7184,144.5057,16440.0
2022-05-11 09:50:00,163.31,163.99,163.2,163.99,12220.0,144.4615,145.063,144.3642,145.063,12220.0
2022-05-11 09:55:00,163.91,164.48,163.42,164.22,14375.0,144.9922,145.4964,144.5588,145.2665,14375.0
2022-05-11 10:00:00,164.16,164.16,163.39,163.75,7936.0,145.2134,145.2134,144.5322,144.8507,7936.0
2022-05-11 10:05:00,163.75,164.0,163.35,163.64,10794.0,144.8507,145.0718,144.4969,144.7534,10794.0
2022-05-11 10:10:00,163.59,163.95,163.3,163.72,6603.0,144.7092,145.0276,144.4526,144.8242,6603.0
2022-05-11 10:15:00,163.7,164.22,163.7,164.04,9035.0,144.8065,145.2665,144.8065,145.1072,9035.0
2022-05-11 10:20:00,163.93,165.24,163.68,165.1,37294.0,145.0099,146.1687,144.7888,146.0449,37294.0
2022-05-11 10:25:00,165.24,165.35,164.95,165.23,11470.0,146.1687,146.266,145.9122,146.1599,11470.0
2022-05-11 10:30:00,165.21,165.31,164.69,165.03,12239.0,146.1422,146.2306,145.6822,145.983,12239.0
2022-05-11 10:35:00,165.0,165.9,164.76,165.9,11530.0,145.9564,146.7526,145.7441,146.7526,11530.0
2022-05-11 10:40:00,165.98,166.38,165.95,166.34,9449.0,146.8233,147.1772,146.7968,147.1418,9449.0
2022-05-11 10:45:00,166.37,166.55,165.8,165.99,12648.0,147.1683,147.3275,146.6641,146.8322,12648.0
2022-05-11 10:50:00,166.06,166.07,165.36,165.66,7895.0,146.8941,146.9029,146.2749,146.5403,7895.0
2022-05-11 10:55:00,165.6,165.66,165.15,165.53,9332.0,146.4872,146.5403,146.0891,146.4253,9332.0
2022-05-11 11:00:00,165.47,165.53,165.14,165.29,4669.0,146.3722,146.4253,146.0803,146.213,4669.0
2022-05-11 11:05:00,165.34,165.34,164.52,164.67,4084.0,146.2572,146.2572,145.5318,145.6645,4084.0
2022-05-11 11:10:00,164.62,164.84,164.4,164.72,7862.0,145.6203,145.8149,145.4257,145.7087,7862.0
2022-05-11 11:15:00,164.65,164.78,163.77,164.21,6172.0,145.6468,145.7618,144.8684,145.2576,6172.0
2022-05-11 11:20:00,164.35,164.51,164.01,164.31,11345.0,145.3814,145.523,145.0807,145.3461,11345.0
2022-05-11 11:25:00,164.29,164.62,163.94,164.58,7671.0,145.3284,145.6203,145.0188,145.5849,7671.0
2022-05-11 11:30:00,164.43,164.78,164.26,164.48,5676.0,145.4522,145.7618,145.3018,145.4964,5676.0
2022-05-11 11:35:00,164.59,165.0,164.25,164.75,4863.0,145.5937,145.9564,145.293,145.7353,4863.0
2022-05-11 11:40:00,164.75,164.9,164.65,164.73,5120.0,145.7353,145.868,145.6468,145.7176,5120.0
2022-05-11 11:45:00,164.65,164.7,164.48,164.62,3613.0,145.6468,145.6911,145.4964,145.6203,3613.0
2022-05-11 11:50:00,164.66,164.66,164.35,164.46,4195.0,145.6557,145.6557,145.3814,145.4788,4195.0
2022-05-11 11:55:00,164.44,164.44,164.1,164.42,5610.0,145.4611,145.4611,145.1603,145.4434,5610.0
2022-05-11 12:00:00,164.51,164.51,164.14,164.18,6269.0,145.523,145.523,145.1957,145.2311,6269.0
2022-05-11 12:05:00,164.1,164.47,164.09,164.09,3276.0,145.1603,145.4876,145.1515,145.1515,3276.0
2022-05-11 12:10:00,164.05,164.14,163.7,163.99,5281.0,145.1161,145.1957,144.8065,145.063,5281.0
2022-05-11 12:15:00,163.99,164.25,163.87,163.88,3665.0,145.063,145.293,144.9568,144.9657,3665.0
2022-05-11 12:20:00,163.91,164.54,163.9,164.44,4524.0,144.9922,145.5495,144.9834,145.4611,4524.0
2022-05-11 12:25:00,164.49,164.52,163.2,163.23,21068.0,145.5053,145.5318,144.3642,144.3907,21068.0
2022-05-11 12:30:00,163.16,163.57,163.16,163.51,7004.0,144.3288,144.6915,144.3288,144.6384,7004.0
2022-05-11 12:35:00,163.52,163.81,163.48,163.5,7160.0,144.6472,144.9038,144.6119,144.6296,7160.0
2022-05-11 12:40:00,163.56,163.78,163.05,163.11,16215.0,144.6826,144.8772,144.2315,144.2846,16215.0
2022-05-11 12:45:00,162.93,163.17,162.89,163.17,4021.0,144.1253,144.3376,144.09,144.3376,4021.0
2022-05-11 12:50:00,163.17,163.17,162.66,162.66,3162.0,144.3376,144.3376,143.8865,143.8865,3162.0
2022-05-11 12:55:00,162.67,162.75,162.41,162.47,3468.0,143.8953,143.9661,143.6654,143.7184,3468.0
2022-05-11 13:00:00,162.47,162.56,162.33,162.51,9555.0,143.7184,143.798,143.5946,143.7538,9555.0
2022-05-11 13:05:00,162.43,162.54,162.32,162.42,3100.0,143.683,143.7804,143.5857,143.6742,3100.0
2022-05-11 13:10:00,162.35,162.47,162.14,162.14,4638.0,143.6123,143.7184,143.4265,143.4265,4638.0
2022-05-11 13:15:00,162.17,162.32,162.0,162.03,4397.0,143.4531,143.5857,143.3027,143.3292,4397.0
2022-05-11 13:20:00,161.98,162.23,161.75,162.22,3248.0,143.285,143.5061,143.0815,143.4973,3248.0
2022-05-11 13:25:00,162.12,162.19,161.7,161.76,2819.0,143.4088,143.4707,143.0373,143.0904,2819.0
2022-05-11 13:30:00,161.74,162.05,161.57,161.89,4664.0,143.0727,143.3469,142.9223,143.2054,4664.0
2022-05-11 13:35:00,161.91,161.99,161.57,161.58,2591.0,143.2231,143.2938,142.9223,142.9311,2591.0
2022-05-11 13:40:00,161.46,161.57,161.39,161.52,5685.0,142.825,142.9223,142.7631,142.8781,5685.0
2022-05-11 13:45:00,161.46,161.46,161.07,161.28,4711.0,142.825,142.825,142.48,142.6658,4711.0
2022-05-11 13:50:00,161.26,161.47,161.18,161.25,1880.0,142.6481,142.8338,142.5773,142.6392,1880.0
2022-05-11 13:55:00,161.31,161.41,160.83,161.06,4313.0,142.6923,142.7808,142.2677,142.4712,4313.0
2022-05-11 14:00:00,161.13,161.98,161.13,161.98,5266.0,142.5331,143.285,142.5331,143.285,5266.0
2022-05-11 14:05:00,162.0,162.01,161.67,161.68,10927.0,143.3027,143.3115,143.0108,143.0196,10927.0
2022-05-11 14:10:00,161.53,161.89,161.45,161.81,2553.0,142.8869,143.2054,142.8162,143.1346,2553.0
2022-05-11 14:15:00,161.94,162.04,161.7,161.99,2280.0,143.2496,143.3381,143.0373,143.2938,2280.0
2022-05-11 14:20:00,161.85,162.43,161.55,162.35,6123.0,143.17,143.683,142.9046,143.6123,6123.0
2022-05-11 14:25:00,162.45,162.66,162.13,162.25,10475.0,143.7007,143.8865,143.4177,143.5238,10475.0
2022-05-11 14:30:00,162.33,162.61,162.0,162.61,10312.0,143.5946,143.8423,143.3027,143.8423,10312.0
2022-05-11 14:35:00,162.63,162.66,162.33,162.57,6233.0,143.86,143.8865,143.5946,143.8069,6233.0
2022-05-11 14:40:00,162.59,162.67,162.22,162.63,6833.0,143.8246,143.8953,143.4973,143.86,6833.0
2022-05-11 14:45:00,162.63,162.64,162.06,162.21,9102.0,143.86,143.8688,143.3558,143.4884,9102.0
2022-05-11 14:50:00,162.18,162.19,161.79,161.87,7951.0,143.4619,143.4707,143.1169,143.1877,7951.0
2022-05-11 14:55:00,161.91,162.06,161.62,161.62,3341.0,143.2231,143.3558,142.9665,142.9665,3341.0
2022-05-11 15:00:00,161.61,161.87,161.47,161.55,4671.0,142.9577,143.1877,142.8338,142.9046,4671.0
2022-05-11 15:05:00,161.52,161.89,161.42,161.8,5219.0,142.8781,143.2054,142.7896,143.1258,5219.0
2022-05-11 15:10:00,161.83,162.01,161.45,161.49,6033.0,143.1523,143.3115,142.8162,142.8515,6033.0
2022-05-11 15:15:00,161.53,161.91,161.27,161.72,4688.0,142.8869,143.2231,142.6569,143.055,4688.0
2022-05-11 15:20:00,161.66,161.85,161.42,161.46,6488.0,143.0019,143.17,142.7896,142.825,6488.0
2022-05-11 15:25:00,161.49,161.78,161.34,161.48,10062.0,142.8515,143.1081,142.7188,142.8427,10062.0
2022-05-11 15:30:00,161.49,161.62,161.19,161.2,7929.0,142.8515,142.9665,142.5862,142.595,7929.0
2022-05-11 15:35:00,161.14,161.15,160.67,160.68,12124.0,142.5419,142.5508,142.1262,142.135,12124.0
2022-05-11 15:40:00,160.68,160.86,160.58,160.65,14007.0,142.135,142.2942,142.0466,142.1085,14007.0
2022-05-11 15:45:00,160.62,160.62,160.18,160.21,25244.0,142.0819,142.0819,141.6927,141.7193,25244.0
2022-05-11 15:50:00,160.19,160.41,159.93,160.11,44657.0,141.7016,141.8962,141.4716,141.6308,44657.0
2022-05-11 15:55:00,160.06,160.14,159.65,159.83,109972.0,141.5866,141.6573,141.2239,141.3831,109972.0
2022-05-12 09:30:00,158.88,159.39,157.95,157.96,29301.0,140.5428,140.9939,139.7201,139.729,29301.0
2022-05-12 09:35:00,158.15,158.32,157.0,157.5,21758.0,139.897,140.0474,138.8798,139.322,21758.0
2022-05-12 09:40:00,157.48,158.07,157.16,157.6,15490.0,139.3044,139.8263,139.0213,139.4105,15490.0
2022-05-12 09:45:00,157.5,158.49,157.13,158.27,16074.0,139.322,140.1978,138.9947,140.0032,16074.0
2022-05-12 09:50:00,158.19,158.4,157.74,158.24,3959.0,139.9324,140.1182,139.5343,139.9766,3959.0
2022-05-12 09:55:00,158.14,158.4,157.37,157.97,10531.0,139.8882,140.1182,139.207,139.7378,10531.0
2022-05-12 10:00:00,157.93,158.15,157.62,157.97,19070.0,139.7024,139.897,139.4282,139.7378,19070.0
2022-05-12 10:05:00,158.06,159.63,158.05,159.4,10646.0,139.8174,141.2062,139.8086,141.0028,10646.0
2022-05-12 10:10:00,159.33,159.96,159.22,159.58,13326.0,140.9408,141.4981,140.8435,141.162,13326.0
2022-05-12 10:15:00,159.48,159.55,159.02,159.15,12073.0,141.0735,141.1354,140.6666,140.7816,12073.0
2022-05-12 10:20:00,159.15,160.0,159.0,159.72,13095.0,140.7816,141.5335,140.6489,141.2858,13095.0
2022-05-12 10:25:00,159.59,160.04,159.25,159.32,5265.0,141.1708,141.5689,140.8701,140.932,5265.0
2022-05-12 10:30:00,159.39,159.84,159.04,159.25,7196.0,140.9939,141.392,140.6843,140.8701,7196.0
2022-05-12 10:35:00,159.18,159.5,158.8,159.4,17024.0,140.8081,141.0912,140.472,141.0028,17024.0
2022-05-12 10:40:00,159.38,159.38,158.63,158.83,9765.0,140.9851,140.9851,140.3216,140.4985,9765.0
2022-05-12 10:45:00,158.81,159.23,158.68,159.05,7044.0,140.4809,140.8524,140.3659,140.6932,7044.0
2022-05-12 10:50:00,159.13,159.67,159.02,159.14,6411.0,140.7639,141.2416,140.6666,140.7728,6411.0
2022-05-12 10:55:00,159.2,159.54,159.19,159.47,10737.0,140.8258,141.1266,140.817,141.0647,10737.0
2022-05-12 11:00:00,159.48,159.69,159.01,159.69,8433.0,141.0735,141.2593,140.6578,141.2593,8433.0
2022-05-12 11:05:00,159.8,160.42,159.7,160.39,9073.0,141.3566,141.905,141.2681,141.8785,9073.0
2022-05-12 11:10:00,160.44,160.52,159.61,159.63,6401.0,141.9227,141.9935,141.1885,141.2062,6401.0
2022-05-12 11:15:00,159.6,159.68,159.42,159.55,5691.0,141.1797,141.2504,141.0204,141.1354,5691.0
2022-05-12 11:20:00,159.65,159.66,159.01,159.08,4228.0,141.2239,141.2327,140.6578,140.7197,4228.0
2022-05-12 11:25:00,159.1,159.23,158.88,159.15,8790.0,140.7374,140.8524,140.5428,140.7816,8790.0
2022-05-12 11:30:00,159.1,159.22,158.5,158.84,10248.0,140.7374,140.8435,140.2066,140.5074,10248.0
2022-05-12 11:35:00,158.92,159.24,158.88,159.24,6655.0,140.5782,140.8612,140.5428,140.8612,6655.0
2022-05-12 11:40:00,159.18,159.18,158.45,158.47,3896.0,140.8081,140.8081,140.1624,140.1801,3896.0
2022-05-12 11:45:00,158.52,158.59,158.14,158.19,4723.0,140.2243,140.2862,139.8882,139.9324,4723.0
2022-05-12 11:50:00,158.1,158.16,157.52,157.98,5915.0,139.8528,139.9059,139.3397,139.7466,5915.0
2022-05-12 11:55:00,157.96,158.01,157.35,157.41,6131.0,139.729,139.7732,139.1894,139.2424,6131.0
2022-05-12 12:00:00,157.4,157.65,157.36,157.52,4581.0,139.2336,139.4547,139.1982,139.3397,4581.0
2022-05-12 12:05:00,157.6,157.72,157.39,157.59,4739.0,139.4105,139.5167,139.2247,139.4017,4739.0
2022-05-12 12:10:00,157.51,157.64,157.18,157.45,6644.0,139.3309,139.4459,139.039,139.2778,6644.0
2022-05-12 12:15:00,157.4,157.72,157.36,157.67,6246.0,139.2336,139.5167,139.1982,139.4724,6246.0
2022-05-12 12:20:00,157.59,157.95,157.49,157.84,5932.0,139.4017,139.7201,139.3132,139.6228,5932.0
2022-05-12 12:25:00,157.81,158.27,157.78,158.1,3818.0,139.5963,140.0032,139.5697,139.8528,3818.0
2022-05-12 12:30:00,158.1,158.76,158.09,158.63,2610.0,139.8528,140.4366,139.844,140.3216,2610.0
2022-05-12 12:35:00,158.75,158.79,158.45,158.45,4050.0,140.4278,140.4632,140.1624,140.1624,4050.0
2022-05-12 12:40:00,158.26,158.81,158.05,158.81,5633.0,139.9943,140.4809,139.8086,140.4809,5633.0
2022-05-12 12:45:00,158.83,158.96,158.55,158.56,5270.0,140.4985,140.6135,140.2509,140.2597,5270.0
2022-05-12 12:50:00,158.5,158.62,158.32,158.35,4974.0,140.2066,140.3128,140.0474,140.0739,4974.0
2022-05-12 12:55:00,158.33,158.65,158.24,158.24,2818.0,140.0563,140.3393,139.9766,139.9766,2818.0
2022-05-12 13:00:00,158.15,158.42,157.89,157.89,4801.0,139.897,140.1359,139.667,139.667,4801.0
2022-05-12 13:05:00,157.95,158.15,157.93,157.98,10679.0,139.7201,139.897,139.7024,139.7466,10679.0
2022-05-12 13:10:00,158.06,158.53,158.05,158.27,8187.0,139.8174,140.2332,139.8086,140.0032,8187.0
2022-05-12 13:15:00,158.24,158.53,157.85,157.93,18136.0,139.9766,140.2332,139.6317,139.7024,18136.0
2022-05-12 13:20:00,158.05,158.19,157.8,157.9,4746.0,139.8086,139.9324,139.5874,139.6759,4746.0
2022-05-12 13:25:00,157.9,157.93,157.54,157.61,8690.0,139.6759,139.7024,139.3574,139.4193,8690.0
2022-05-12 13:30:00,157.58,157.87,157.38,157.62,11788.0,139.3928,139.6493,139.2159,139.4282,11788.0
2022-05-12 13:35:00,157.6,157.7,157.43,157.53,12895.0,139.4105,139.499,139.2601,139.3486,12895.0
2022-05-12 13:40:00,157.52,157.64,157.45,157.58,18234.0,139.3397,139.4459,139.2778,139.3928,18234.0
2022-05-12 13:45:00,157.6,157.6,157.01,157.04,8671.0,139.4105,139.4105,138.8886,138.9151,8671.0
2022-05-12 13:50:00,157.08,157.33,157.07,157.11,8437.0,138.9505,139.1717,138.9417,138.9771,8437.0
2022-05-12 13:55:00,157.14,157.36,156.89,157.16,8165.0,139.0036,139.1982,138.7824,139.0213,8165.0
2022-05-12 14:00:00,157.23,157.46,157.13,157.44,7242.0,139.0832,139.2867,138.9947,139.269,7242.0
2022-05-12 14:05:00,157.37,157.37,156.72,156.78,9463.0,139.207,139.207,138.6321,138.6851,9463.0
2022-05-12 14:10:00,156.71,156.76,156.42,156.5,4091.0,138.6232,138.6675,138.3667,138.4375,4091.0
2022-05-12 14:15:00,156.58,157.19,156.58,157.19,7500.0,138.5082,139.0478,138.5082,139.0478,7500.0
2022-05-12 14:20:00,157.18,157.37,156.66,156.78,7302.0,139.039,139.207,138.579,138.6851,7302.0
2022-05-12 14:25:00,156.81,157.19,156.75,157.04,3954.0,138.7117,139.0478,138.6586,138.9151,3954.0
2022-05-12 14:30:00,156.93,157.18,156.56,156.81,9614.0,138.8178,139.039,138.4905,138.7117,9614.0
2022-05-12 14:35:00,156.83,157.01,156.65,156.66,4049.0,138.7294,138.8886,138.5701,138.579,4049.0
2022-05-12 14:40:00,156.71,156.82,156.54,156.72,10459.0,138.6232,138.7205,138.4728,138.6321,10459.0
2022-05-12 14:45:00,156.77,156.98,156.44,156.48,29940.0,138.6763,138.8621,138.3844,138.4198,29940.0
2022-05-12 14:50:00,156.38,156.74,156.2,156.54,3280.0,138.3313,138.6498,138.1721,138.4728,3280.0
2022-05-12 14:55:00,156.46,156.59,156.21,156.38,6330.0,138.4021,138.5171,138.1809,138.3313,6330.0
2022-05-12 15:00:00,156.28,157.02,156.24,156.91,8317.0,138.2429,138.8974,138.2075,138.8001,8317.0
2022-05-12 15:05:00,156.91,156.94,156.45,156.51,5438.0,138.8001,138.8267,138.3932,138.4463,5438.0
2022-05-12 15:10:00,156.5,156.57,156.28,156.57,7904.0,138.4375,138.4994,138.2429,138.4994,7904.0
2022-05-12 15:15:00,156.59,157.22,156.59,157.12,13878.0,138.5171,139.0744,138.5171,138.9859,13878.0
2022-05-12 15:20:00,157.13,157.92,157.11,157.73,15444.0,138.9947,139.6936,138.9771,139.5255,15444.0
2022-05-12 15:25:00,157.85,158.19,157.41,157.41,13667.0,139.6317,139.9324,139.2424,139.2424,13667.0
2022-05-12 15:30:00,157.43,158.06,157.4,157.76,12856.0,139.2601,139.8174,139.2336,139.552,12856.0
2022-05-12 15:35:00,157.7,157.88,157.48,157.79,20205.0,139.499,139.6582,139.3044,139.5786,20205.0
2022-05-12 15:40:00,157.78,158.19,157.71,157.92,20144.0,139.5697,139.9324,139.5078,139.6936,20144.0
2022-05-12 15:45:00,157.89,158.4,157.89,158.08,28876.0,139.667,140.1182,139.667,139.8351,28876.0
2022-05-12 15:50:00,158.08,158.79,158.04,158.18,50268.0,139.8351,140.4632,139.7997,139.9236,50268.0
2022-05-12 15:55:00,158.19,159.34,158.05,159.33,153894.0,139.9324,140.9497,139.8086,140.9408,153894.0
2022-05-13 09:30:00,161.05,161.45,160.64,160.68,35319.0,142.4623,142.8162,142.0996,142.135,35319.0
2022-05-13 09:35:00,160.67,161.33,160.18,160.87,18640.0,142.1262,142.71,141.6927,142.3031,18640.0
2022-05-13 09:40:00,161.03,161.05,160.13,160.13,14024.0,142.4446,142.4623,141.6485,141.6485,14024.0
2022-05-13 09:45:00,160.17,160.5,159.94,160.17,24703.0,141.6839,141.9758,141.4804,141.6839,24703.0
2022-05-13 09:50:00,160.08,160.33,159.68,160.26,22718.0,141.6043,141.8254,141.2504,141.7635,22718.0
2022-05-13 09:55:00,160.1,160.2,159.78,159.79,13130.0,141.622,141.7104,141.3389,141.3477,13130.0
2022-05-13 10:00:00,160.04,160.54,159.85,160.45,6721.0,141.5689,142.0112,141.4008,141.9316,6721.0
2022-05-13 10:05:00,160.54,160.67,160.21,160.52,5435.0,142.0112,142.1262,141.7193,141.9935,5435.0
2022-05-13 10:10:00,160.42,160.72,160.32,160.42,7406.0,141.905,142.1704,141.8166,141.905,7406.0
2022-05-13 10:15:00,160.42,160.47,160.14,160.42,5292.0,141.905,141.9493,141.6573,141.905,5292.0
2022-05-13 10:20:00,160.45,161.04,160.45,160.67,4544.0,141.9316,142.4535,141.9316,142.1262,4544.0
2022-05-13 10:25:00,160.72,160.74,160.47,160.52,10162.0,142.1704,142.1881,141.9493,141.9935,10162.0
2022-05-13 10:30:00,160.54,160.7,160.33,160.45,8524.0,142.0112,142.1527,141.8254,141.9316,8524.0
2022-05-13 10:35:00,160.43,160.52,160.04,160.1,9943.0,141.9139,141.9935,141.5689,141.622,9943.0
2022-05-13 10:40:00,160.0,160.0,159.09,159.09,7266.0,141.5335,141.5335,140.7285,140.7285,7266.0
2022-05-13 10:45:00,159.07,159.45,158.77,159.4,11995.0,140.7108,141.047,140.4455,141.0028,11995.0
2022-05-13 10:50:00,159.35,159.52,159.29,159.42,6427.0,140.9585,141.1089,140.9055,141.0204,6427.0
2022-05-13 10:55:00,159.52,159.66,159.38,159.55,5084.0,141.1089,141.2327,140.9851,141.1354,5084.0
2022-05-13 11:00:00,159.4,159.42,159.08,159.08,7177.0,141.0028,141.0204,140.7197,140.7197,7177.0
2022-05-13 11:05:00,159.48,159.48,159.12,159.34,4723.0,141.0735,141.0735,140.7551,140.9497,4723.0
2022-05-13 11:10:00,159.29,159.54,159.25,159.49,7833.0,140.9055,141.1266,140.8701,141.0824,7833.0
2022-05-13 11:15:00,159.44,159.8,159.26,159.62,7282.0,141.0381,141.3566,140.8789,141.1974,7282.0
2022-05-13 11:20:00,159.73,159.75,159.57,159.65,2945.0,141.2947,141.3124,141.1531,141.2239,2945.0
2022-05-13 11:25:00,159.63,159.77,159.56,159.71,6698.0,141.2062,141.3301,141.1443,141.277,6698.0
2022-05-13 11:30:00,159.65,159.85,159.5,159.65,7971.0,141.2239,141.4008,141.0912,141.2239,7971.0
2022-05-13 11:35:00,159.61,159.92,159.57,159.85,5663.0,141.1885,141.4627,141.1531,141.4008,5663.0
2022-05-13 11:40:00,159.68,159.79,159.5,159.78,8829.0,141.2504,141.3477,141.0912,141.3389,8829.0
2022-05-13 11:45:00,159.7,159.7,159.28,159.39,8924.0,141.2681,141.2681,140.8966,140.9939,8924.0
2022-05-13 11:50:00,159.34,159.84,159.28,159.84,11974.0,140.9497,141.392,140.8966,141.392,11974.0
2022-05-13 11:55:00,159.81,160.0,159.72,160.0,8850.0,141.3654,141.5335,141.2858,141.5335,8850.0
2022-05-13 12:00:00,160.04,160.1,159.92,160.09,7614.0,141.5689,141.622,141.4627,141.6131,7614.0
2022-05-13 12:05:00,160.17,160.21,160.04,160.13,6761.0,141.6839,141.7193,141.5689,141.6485,6761.0
2022-05-13 12:10:00,160.2,160.62,160.13,160.49,11199.0,141.7104,142.0819,141.6485,141.967,11199.0
2022-05-13 12:15:00,160.47,160.56,160.15,160.19,6540.0,141.9493,142.0289,141.6662,141.7016,6540.0
2022-05-13 12:20:00,160.12,160.16,159.86,160.04,27688.0,141.6397,141.675,141.4097,141.5689,27688.0
2022-05-13 12:25:00,159.97,159.98,159.65,159.88,9985.0,141.507,141.5158,141.2239,141.4274,9985.0
2022-05-13 12:30:00,159.86,160.05,159.79,159.79,5628.0,141.4097,141.5777,141.3477,141.3477,5628.0
2022-05-13 12:35:00,159.78,159.86,159.54,159.54,8476.0,141.3389,141.4097,141.1266,141.1266,8476.0
2022-05-13 12:40:00,159.56,159.75,159.49,159.63,10023.0,141.1443,141.3124,141.0824,141.2062,10023.0
2022-05-13 12:45:00,159.58,159.78,159.35,159.35,8585.0,141.162,141.3389,140.9585,140.9585,8585.0
2022-05-13 12:50:00,159.31,159.35,158.92,159.1,7508.0,140.9231,140.9585,140.5782,140.7374,7508.0
2022-05-13 12:55:00,159.15,159.31,159.13,159.28,5965.0,140.7816,140.9231,140.7639,140.8966,5965.0
2022-05-13 13:00:00,159.29,159.46,159.29,159.4,12192.0,140.9055,141.0558,140.9055,141.0028,12192.0
2022-05-13 13:05:00,159.33,159.33,158.94,159.03,6535.0,140.9408,140.9408,140.5958,140.6755,6535.0
2022-05-13 13:10:00,159.02,159.09,158.86,158.95,12699.0,140.6666,140.7285,140.5251,140.6047,12699.0
2022-05-13 13:15:00,158.88,158.89,158.57,158.61,12813.0,140.5428,140.5516,140.2686,140.3039,12813.0
2022-05-13 13:20:00,158.63,158.78,158.48,158.7,6411.0,140.3216,140.4543,140.1889,140.3835,6411.0
2022-05-13 13:25:00,158.75,158.86,158.55,158.6,7959.0,140.4278,140.5251,140.2509,140.2951,7959.0
2022-05-13 13:30:00,158.63,158.72,158.55,158.7,3242.0,140.3216,140.4012,140.2509,140.3835,3242.0
2022-05-13 13:35:00,158.64,158.67,158.4,158.4,6219.0,140.3305,140.357,140.1182,140.1182,6219.0
2022-05-13 13:40:00,158.38,158.38,158.02,158.23,9551.0,140.1005,140.1005,139.782,139.9678,9551.0
2022-05-13 13:45:00,158.06,158.21,157.97,158.21,4138.0,139.8174,139.9501,139.7378,139.9501,4138.0
2022-05-13 13:50:00,158.16,158.26,157.95,157.95,6525.0,139.9059,139.9943,139.7201,139.7201,6525.0
2022-05-13 13:55:00,157.89,157.92,157.62,157.65,6985.0,139.667,139.6936,139.4282,139.4547,6985.0
2022-05-13 14:00:00,157.69,157.7,157.01,157.08,8402.0,139.4901,139.499,138.8886,138.9505,8402.0
2022-05-13 14:05:00,157.05,157.37,156.8,157.29,28836.0,138.924,139.207,138.7028,139.1363,28836.0
2022-05-13 14:10:00,157.27,157.47,156.99,156.99,14137.0,139.1186,139.2955,138.8709,138.8709,14137.0
2022-05-13 14:15:00,156.99,157.24,156.91,157.24,6282.0,138.8709,139.0921,138.8001,139.0921,6282.0
2022-05-13 14:20:00,157.22,157.25,156.77,156.99,10041.0,139.0744,139.1009,138.6763,138.8709,10041.0
2022-05-13 14:25:00,156.84,157.02,156.75,157.02,11236.0,138.7382,138.8974,138.6586,138.8974,11236.0
2022-05-13 14:30:00,157.06,157.58,157.04,157.2,7251.0,138.9328,139.3928,138.9151,139.0567,7251.0
2022-05-13 14:35:00,157.18,157.2,156.86,156.95,8952.0,139.039,139.0567,138.7559,138.8355,8952.0
2022-05-13 14:40:00,157.03,157.3,156.87,157.2,10483.0,138.9063,139.1451,138.7648,139.0567,10483.0
2022-05-13 14:45:00,157.19,157.2,156.84,156.98,8366.0,139.0478,139.0567,138.7382,138.8621,8366.0
2022-05-13 14:50:00,156.94,157.52,156.92,157.52,10259.0,138.8267,139.3397,138.809,139.3397,10259.0
2022-05-13 14:55:00,157.56,157.56,157.34,157.43,8480.0,139.3751,139.3751,139.1805,139.2601,8480.0
2022-05-13 15:00:00,157.5,157.56,157.3,157.36,9740.0,139.322,139.3751,139.1451,139.1982,9740.0
2022-05-13 15:05:00,157.44,157.7,157.44,157.66,13069.0,139.269,139.499,139.269,139.4636,13069.0
2022-05-13 15:10:00,157.66,157.98,157.6,157.96,15538.0,139.4636,139.7466,139.4105,139.729,15538.0
2022-05-13 15:15:00,157.9,158.01,157.79,157.87,16800.0,139.6759,139.7732,139.5786,139.6493,16800.0
2022-05-13 15:20:00,157.88,157.89,157.68,157.86,12083.0,139.6582,139.667,139.4813,139.6405,12083.0
2022-05-13 15:25:00,157.83,157.92,157.73,157.82,15225.0,139.614,139.6936,139.5255,139.6051,15225.0
2022-05-13 15:30:00,157.82,157.87,157.15,157.15,20913.0,139.6051,139.6493,139.0124,139.0124,20913.0
2022-05-13 15:35:00,157.23,157.48,157.02,157.34,30444.0,139.0832,139.3044,138.8974,139.1805,30444.0
2022-05-13 15:40:00,157.31,157.67,157.3,157.61,33958.0,139.154,139.4724,139.1451,139.4193,33958.0
2022-05-13 15:45:00,157.63,157.78,157.12,157.42,42701.0,139.437,139.5697,138.9859,139.2513,42701.0
2022-05-13 15:50:00,157.41,157.49,157.01,157.32,66785.0,139.2424,139.3132,138.8886,139.1628,66785.0
2022-05-13 15:55:00,157.33,157.45,156.76,157.45,231971.0,139.1717,139.2778,138.6675,139.2778,231971.0
2022-05-16 09:30:00,157.08,157.75,156.43,156.97,26015.0,138.9505,139.5432,138.3755,138.8532,26015.0
2022-05-16 09:35:00,156.94,157.13,156.3,156.61,13773.0,138.8267,138.9947,138.2605,138.5348,13773.0
2022-05-16 09:40:00,156.61,156.7,154.92,155.25,22702.0,138.5348,138.6144,137.0398,137.3317,22702.0
2022-05-16 09:45:00,155.02,155.06,153.86,153.88,16450.0,137.1283,137.1637,136.1022,136.1198,16450.0
2022-05-16 09:50:00,153.91,154.36,153.46,154.1,19755.0,136.1464,136.5445,135.7483,136.3145,19755.0
2022-05-16 09:55:00,154.1,154.35,153.62,153.72,11361.0,136.3145,136.5356,135.8899,135.9783,11361.0
2022-05-16 10:00:00,153.64,153.94,153.36,153.43,16807.0,135.9075,136.1729,135.6599,135.7218,16807.0
2022-05-16 10:05:00,153.4,154.0,153.3,153.88,17080.0,135.6952,136.226,135.6068,136.1198,17080.0
2022-05-16 10:10:00,153.79,154.62,153.7,154.49,19607.0,136.0402,136.7744,135.9606,136.6594,19607.0
2022-05-16 10:15:00,154.47,154.7,154.41,154.58,12387.0,136.6418,136.8452,136.5887,136.7391,12387.0
2022-05-16 10:20:00,154.66,154.96,154.61,154.87,13481.0,136.8098,137.0752,136.7656,136.9956,13481.0
2022-05-16 10:25:00,154.8,155.14,154.67,154.99,12624.0,136.9337,137.2344,136.8187,137.1017,12624.0
2022-05-16 10:30:00,154.96,155.15,154.77,154.93,15393.0,137.0752,137.2433,136.9071,137.0487,15393.0
2022-05-16 10:35:00,154.81,155.2,154.75,155.17,28003.0,136.9425,137.2875,136.8894,137.261,28003.0
2022-05-16 10:40:00,154.98,154.98,154.48,154.78,13868.0,137.0929,137.0929,136.6506,136.916,13868.0
2022-05-16 10:45:00,154.78,154.83,153.89,153.94,13441.0,136.916,136.9602,136.1287,136.1729,13441.0
2022-05-16 10:50:00,153.89,154.12,153.53,153.53,27812.0,136.1287,136.3322,135.8102,135.8102,27812.0
2022-05-16 10:55:00,153.5,153.66,153.12,153.56,32351.0,135.7837,135.9252,135.4476,135.8368,32351.0
2022-05-16 11:00:00,153.55,153.84,153.42,153.66,14831.0,135.8279,136.0845,135.7129,135.9252,14831.0
2022-05-16 11:05:00,153.65,154.03,153.44,153.99,19702.0,135.9164,136.2525,135.7306,136.2172,19702.0
2022-05-16 11:10:00,154.08,154.38,153.91,154.1,18047.0,136.2968,136.5621,136.1464,136.3145,18047.0
2022-05-16 11:15:00,154.13,154.55,154.08,154.3,11004.0,136.341,136.7125,136.2968,136.4914,11004.0
2022-05-16 11:20:00,154.27,154.31,154.11,154.24,5605.0,136.4648,136.5002,136.3233,136.4383,5605.0
2022-05-16 11:25:00,154.25,154.29,153.96,154.02,8212.0,136.4471,136.4825,136.1906,136.2437,8212.0
2022-05-16 11:30:00,154.05,154.18,153.88,154.17,7103.0,136.2702,136.3852,136.1198,136.3764,7103.0
2022-05-16 11:35:00,154.17,154.18,153.7,154.15,17904.0,136.3764,136.3852,135.9606,136.3587,17904.0
2022-05-16 11:40:00,154.17,154.58,153.84,154.57,10895.0,136.3764,136.7391,136.0845,136.7302,10895.0
2022-05-16 11:45:00,154.53,154.82,154.45,154.75,12729.0,136.6948,136.9514,136.6241,136.8894,12729.0
2022-05-16 11:50:00,154.8,155.23,154.69,155.23,6065.0,136.9337,137.314,136.8364,137.314,6065.0
2022-05-16 11:55:00,155.3,155.44,155.21,155.39,5497.0,137.376,137.4998,137.2963,137.4556,5497.0
2022-05-16 12:00:00,155.31,155.64,155.3,155.54,6904.0,137.3848,137.6767,137.376,137.5883,6904.0
2022-05-16 12:05:00,155.45,155.45,155.27,155.27,8879.0,137.5086,137.5086,137.3494,137.3494,8879.0
2022-05-16 12:10:00,155.32,155.36,155.06,155.1,5954.0,137.3937,137.429,137.1637,137.199,5954.0
2022-05-16 12:15:00,155.15,155.15,154.92,155.13,6492.0,137.2433,137.2433,137.0398,137.2256,6492.0
2022-05-16 12:20:00,155.13,155.25,155.01,155.07,6330.0,137.2256,137.3317,137.1194,137.1725,6330.0
2022-05-16 12:25:00,155.07,155.46,154.92,155.42,7406.0,137.1725,137.5175,137.0398,137.4821,7406.0
2022-05-16 12:30:00,155.4,155.54,155.19,155.47,9288.0,137.4644,137.5883,137.2787,137.5263,9288.0
2022-05-16 12:35:00,155.54,155.68,155.27,155.29,9044.0,137.5883,137.7121,137.3494,137.3671,9044.0
2022-05-16 12:40:00,155.1,155.21,154.99,155.04,4300.0,137.199,137.2963,137.1017,137.146,4300.0
2022-05-16 12:45:00,154.97,155.39,154.87,155.39,7156.0,137.084,137.4556,136.9956,137.4556,7156.0
2022-05-16 12:50:00,155.37,155.38,154.95,155.05,4914.0,137.4379,137.4467,137.0664,137.1548,4914.0
2022-05-16 12:55:00,155.03,155.08,154.87,155.02,9623.0,137.1371,137.1814,136.9956,137.1283,9623.0
2022-05-16 13:00:00,154.99,155.15,154.93,155.07,8964.0,137.1017,137.2433,137.0487,137.1725,8964.0
2022-05-16 13:05:00,155.1,155.43,155.07,155.39,9736.0,137.199,137.491,137.1725,137.4556,9736.0
2022-05-16 13:10:00,155.39,155.56,155.28,155.48,7438.0,137.4556,137.606,137.3583,137.5352,7438.0
2022-05-16 13:15:00,155.5,155.55,155.26,155.27,9886.0,137.5529,137.5971,137.3406,137.3494,9886.0
2022-05-16 13:20:00,155.25,155.64,155.22,155.55,15712.0,137.3317,137.6767,137.3052,137.5971,15712.0
2022-05-16 13:25:00,155.55,155.86,155.46,155.85,7241.0,137.5971,137.8713,137.5175,137.8625,7241.0
2022-05-16 13:30:00,155.89,156.12,155.88,156.03,9316.0,137.8979,138.1013,137.889,138.0217,9316.0
2022-05-16 13:35:00,156.0,156.01,155.58,155.62,4571.0,137.9952,138.004,137.6236,137.659,4571.0
2022-05-16 13:40:00,155.62,155.86,155.42,155.76,8205.0,137.659,137.8713,137.4821,137.7829,8205.0
2022-05-16 13:45:00,155.74,155.74,155.27,155.37,7484.0,137.7652,137.7652,137.3494,137.4379,7484.0
2022-05-16 13:50:00,155.37,155.46,155.21,155.27,6316.0,137.4379,137.5175,137.2963,137.3494,6316.0
2022-05-16 13:55:00,155.19,155.4,155.07,155.4,13739.0,137.2787,137.4644,137.1725,137.4644,13739.0
2022-05-16 14:00:00,155.32,155.55,155.22,155.54,8306.0,137.3937,137.5971,137.3052,137.5883,8306.0
2022-05-16 14:05:00,155.61,155.81,155.51,155.56,6706.0,137.6502,137.8271,137.5617,137.606,6706.0
2022-05-16 14:10:00,155.52,155.52,155.17,155.31,11844.0,137.5706,137.5706,137.261,137.3848,11844.0
2022-05-16 14:15:00,155.3,155.43,155.23,155.4,5874.0,137.376,137.491,137.314,137.4644,5874.0
2022-05-16 14:20:00,155.41,155.68,155.38,155.62,13051.0,137.4733,137.7121,137.4467,137.659,13051.0
2022-05-16 14:25:00,155.64,156.1,155.55,156.1,13517.0,137.6767,138.0836,137.5971,138.0836,13517.0
2022-05-16 14:30:00,156.12,156.35,156.06,156.26,20510.0,138.1013,138.3048,138.0482,138.2252,20510.0
2022-05-16 14:35:00,156.27,156.29,156.14,156.29,9644.0,138.234,138.2517,138.119,138.2517,9644.0
2022-05-16 14:40:00,156.31,156.32,156.04,156.09,10733.0,138.2694,138.2782,138.0306,138.0748,10733.0
2022-05-16 14:45:00,156.09,156.09,155.75,155.83,10984.0,138.0748,138.0748,137.774,137.8448,10984.0
2022-05-16 14:50:00,155.82,155.94,155.65,155.83,13239.0,137.8359,137.9421,137.6856,137.8448,13239.0
2022-05-16 14:55:00,155.81,155.98,155.79,155.87,5557.0,137.8271,137.9775,137.8094,137.8802,5557.0
2022-05-16 15:00:00,155.85,156.01,155.82,156.01,10884.0,137.8625,138.004,137.8359,138.004,10884.0
2022-05-16 15:05:00,156.02,156.19,155.85,155.85,14909.0,138.0129,138.1632,137.8625,137.8625,14909.0
2022-05-16 15:10:00,155.71,155.84,155.46,155.53,13172.0,137.7386,137.8536,137.5175,137.5794,13172.0
2022-05-16 15:15:00,155.53,155.61,155.34,155.5,15955.0,137.5794,137.6502,137.4113,137.5529,15955.0
2022-05-16 15:20:00,155.45,155.52,155.3,155.42,9640.0,137.5086,137.5706,137.376,137.4821,9640.0
2022-05-16 15:25:00,155.45,155.53,155.32,155.32,10659.0,137.5086,137.5794,137.3937,137.3937,10659.0
2022-05-16 15:30:00,155.33,155.34,154.91,155.0,20977.0,137.4025,137.4113,137.031,137.1106,20977.0
2022-05-16 15:35:00,155.0,155.09,154.8,155.02,26262.0,137.1106,137.1902,136.9337,137.1283,26262.0
2022-05-16 15:40:00,155.01,155.16,154.81,154.88,32465.0,137.1194,137.2521,136.9425,137.0044,32465.0
2022-05-16 15:45:00,154.83,155.07,154.68,155.03,25869.0,136.9602,137.1725,136.8275,137.1371,25869.0
2022-05-16 15:50:00,155.09,155.44,155.08,155.24,49326.0,137.1902,137.4998,137.1814,137.3229,49326.0
2022-05-16 15:55:00,155.23,155.27,154.83,155.27,126170.0,137.314,137.3494,136.9602,137.3494,126170.0
2022-05-17 09:30:00,158.18,159.04,157.67,158.97,34885.0,139.9236,140.6843,139.4724,140.6224,34885.0
2022-05-17 09:35:00,158.74,159.23,158.41,158.93,13804.0,140.4189,140.8524,140.127,140.587,13804.0
2022-05-17 09:40:00,158.91,159.46,158.86,159.39,16556.0,140.5693,141.0558,140.5251,140.9939,16556.0
2022-05-17 09:45:00,159.4,159.76,159.28,159.49,11582.0,141.0028,141.3212,140.8966,141.0824,11582.0
2022-05-17 09:50:00,159.48,159.82,159.16,159.29,9739.0,141.0735,141.3743,140.7905,140.9055,9739.0
2022-05-17 09:55:00,159.33,159.64,159.09,159.55,12081.0,140.9408,141.2151,140.7285,141.1354,12081.0
2022-05-17 10:00:00,159.6,160.0,159.5,159.63,11795.0,141.1797,141.5335,141.0912,141.2062,11795.0
2022-05-17 10:05:00,159.61,159.87,159.47,159.58,11553.0,141.1885,141.4185,141.0647,141.162,11553.0
2022-05-17 10:10:00,159.5,159.77,159.44,159.77,11805.0,141.0912,141.3301,141.0381,141.3301,11805.0
2022-05-17 10:15:00,159.78,160.03,159.69,159.96,14435.0,141.3389,141.56,141.2593,141.4981,14435.0
2022-05-17 10:20:00,160.0,160.1,159.41,159.44,12300.0,141.5335,141.622,141.0116,141.0381,12300.0
2022-05-17 10:25:00,159.5,159.54,158.85,158.85,26315.0,141.0912,141.1266,140.5162,140.5162,26315.0
2022-05-17 10:30:00,158.83,159.08,158.82,158.88,9628.0,140.4985,140.7197,140.4897,140.5428,9628.0
2022-05-17 10:35:00,158.86,158.88,158.52,158.56,11920.0,140.5251,140.5428,140.2243,140.2597,11920.0
2022-05-17 10:40:00,158.57,158.57,158.24,158.36,9082.0,140.2686,140.2686,139.9766,140.0828,9082.0
2022-05-17 10:45:00,158.36,158.36,157.85,157.95,23874.0,140.0828,140.0828,139.6317,139.7201,23874.0
2022-05-17 10:50:00,157.9,158.16,157.7,158.07,11728.0,139.6759,139.9059,139.499,139.8263,11728.0
2022-05-17 10:55:00,157.97,158.18,157.89,158.18,10081.0,139.7378,139.9236,139.667,139.9236,10081.0
2022-05-17 11:00:00,158.18,158.49,158.17,158.44,6620.0,139.9236,140.1978,139.9147,140.1536,6620.0
2022-05-17 11:05:00,158.4,158.71,158.4,158.54,9325.0,140.1182,140.3924,140.1182,140.242,9325.0
2022-05-17 11:10:00,158.56,158.63,158.42,158.43,9488.0,140.2597,140.3216,140.1359,140.1447,9488.0
2022-05-17 11:15:00,158.45,158.57,158.2,158.52,8116.0,140.1624,140.2686,139.9413,140.2243,8116.0
2022-05-17 11:20:00,158.35,158.48,158.26,158.39,6814.0,140.0739,140.1889,139.9943,140.1093,6814.0
2022-05-17 11:25:00,158.33,158.57,158.3,158.46,9442.0,140.0563,140.2686,140.0297,140.1712,9442.0
2022-05-17 11:30:00,158.49,158.8,158.49,158.78,6167.0,140.1978,140.472,140.1978,140.4543,6167.0
2022-05-17 11:35:00,158.74,158.74,158.52,158.58,5227.0,140.4189,140.4189,140.2243,140.2774,5227.0
2022-05-17 11:40:00,158.54,158.63,158.41,158.41,7932.0,140.242,140.3216,140.127,140.127,7932.0
2022-05-17 11:45:00,158.43,158.59,158.35,158.47,7523.0,140.1447,140.2862,140.0739,140.1801,7523.0
2022-05-17 11:50:00,158.49,158.7,158.45,158.7,26437.0,140.1978,140.3835,140.1624,140.3835,26437.0
2022-05-17 11:55:00,158.66,158.7,158.47,158.51,4988.0,140.3482,140.3835,140.1801,140.2155,4988.0
2022-05-17 12:00:00,158.48,158.52,158.28,158.52,6757.0,140.1889,140.2243,140.012,140.2243,6757.0
2022-05-17 12:05:00,158.48,158.48,158.04,158.27,5573.0,140.1889,140.1889,139.7997,140.0032,5573.0
2022-05-17 12:10:00,158.24,158.45,158.07,158.37,6785.0,139.9766,140.1624,139.8263,140.0916,6785.0
2022-05-17 12:15:00,158.39,158.62,158.37,158.55,11012.0,140.1093,140.3128,140.0916,140.2509,11012.0
2022-05-17 12:20:00,158.55,158.6,158.5,158.58,4227.0,140.2509,140.2951,140.2066,140.2774,4227.0
2022-05-17 12:25:00,158.59,158.76,158.59,158.61,4851.0,140.2862,140.4366,140.2862,140.3039,4851.0
2022-05-17 12:30:00,158.58,158.97,158.55,158.97,3881.0,140.2774,140.6224,140.2509,140.6224,3881.0
2022-05-17 12:35:00,158.96,159.01,158.9,158.95,6457.0,140.6135,140.6578,140.5605,140.6047,6457.0
2022-05-17 12:40:00,158.91,159.07,158.89,158.99,5619.0,140.5693,140.7108,140.5516,140.6401,5619.0
2022-05-17 12:45:00,159.05,159.32,159.02,159.29,12510.0,140.6932,140.932,140.6666,140.9055,12510.0
2022-05-17 12:50:00,159.33,159.33,159.2,159.27,5921.0,140.9408,140.9408,140.8258,140.8878,5921.0
2022-05-17 12:55:00,159.21,159.45,159.21,159.42,5119.0,140.8347,141.047,140.8347,141.0204,5119.0
2022-05-17 13:00:00,159.42,159.42,159.04,159.31,4879.0,141.0204,141.0204,140.6843,140.9231,4879.0
2022-05-17 13:05:00,159.3,159.39,159.24,159.24,5191.0,140.9143,140.9939,140.8612,140.8612,5191.0
2022-05-17 13:10:00,159.28,159.55,159.27,159.34,4607.0,140.8966,141.1354,140.8878,140.9497,4607.0
2022-05-17 13:15:00,159.4,159.52,159.38,159.38,4162.0,141.0028,141.1089,140.9851,140.9851,4162.0
2022-05-17 13:20:00,159.38,159.43,159.19,159.19,6110.0,140.9851,141.0293,140.817,140.817,6110.0
2022-05-17 13:25:00,159.21,159.35,159.18,159.2,4542.0,140.8347,140.9585,140.8081,140.8258,4542.0
2022-05-17 13:30:00,159.19,159.33,159.19,159.27,4126.0,140.817,140.9408,140.817,140.8878,4126.0
2022-05-17 13:35:00,159.24,159.41,159.23,159.35,4777.0,140.8612,141.0116,140.8524,140.9585,4777.0
2022-05-17 13:40:00,159.34,159.34,159.19,159.24,4412.0,140.9497,140.9497,140.817,140.8612,4412.0
2022-05-17 13:45:00,159.2,159.3,159.08,159.3,8804.0,140.8258,140.9143,140.7197,140.9143,8804.0
2022-05-17 13:50:00,159.31,159.32,159.24,159.27,3921.0,140.9231,140.932,140.8612,140.8878,3921.0
2022-05-17 13:55:00,159.25,159.29,159.11,159.14,7968.0,140.8701,140.9055,140.7462,140.7728,7968.0
2022-05-17 14:00:00,159.22,159.26,159.01,159.19,4596.0,140.8435,140.8789,140.6578,140.817,4596.0
2022-05-17 14:05:00,159.24,159.67,159.06,159.62,7350.0,140.8612,141.2416,140.702,141.1974,7350.0
2022-05-17 14:10:00,159.65,159.71,158.93,159.0,12363.0,141.2239,141.277,140.587,140.6489,12363.0
2022-05-17 14:15:00,158.95,159.18,158.79,158.85,18120.0,140.6047,140.8081,140.4632,140.5162,18120.0
2022-05-17 14:20:00,158.62,159.16,158.45,159.14,23353.0,140.3128,140.7905,140.1624,140.7728,23353.0
2022-05-17 14:25:00,159.14,159.31,158.88,159.1,16886.0,140.7728,140.9231,140.5428,140.7374,16886.0
2022-05-17 14:30:00,159.05,159.32,158.97,159.06,9932.0,140.6932,140.932,140.6224,140.702,9932.0
2022-05-17 14:35:00,158.96,159.78,158.87,159.78,7740.0,140.6135,141.3389,140.5339,141.3389,7740.0
2022-05-17 14:40:00,159.73,160.24,159.73,160.18,14701.0,141.2947,141.7458,141.2947,141.6927,14701.0
2022-05-17 14:45:00,160.21,160.6,160.09,160.56,6985.0,141.7193,142.0643,141.6131,142.0289,6985.0
2022-05-17 14:50:00,160.58,160.63,160.4,160.4,6736.0,142.0466,142.0908,141.8873,141.8873,6736.0
2022-05-17 14:55:00,160.43,160.53,160.35,160.38,5463.0,141.9139,142.0023,141.8431,141.8696,5463.0
2022-05-17 15:00:00,160.35,160.68,160.35,160.65,7758.0,141.8431,142.135,141.8431,142.1085,7758.0
2022-05-17 15:05:00,160.69,160.96,160.57,160.85,11928.0,142.1439,142.3827,142.0377,142.2854,11928.0
2022-05-17 15:10:00,160.84,160.91,160.68,160.74,9351.0,142.2766,142.3385,142.135,142.1881,9351.0
2022-05-17 15:15:00,160.75,161.03,160.74,160.99,9200.0,142.1969,142.4446,142.1881,142.4092,9200.0
2022-05-17 15:20:00,160.96,161.19,160.95,161.09,8057.0,142.3827,142.5862,142.3739,142.4977,8057.0
2022-05-17 15:25:00,161.07,161.23,160.95,161.02,8768.0,142.48,142.6215,142.3739,142.4358,8768.0
2022-05-17 15:30:00,161.01,161.05,160.71,160.91,15821.0,142.4269,142.4623,142.1616,142.3385,15821.0
2022-05-17 15:35:00,160.89,160.96,160.56,160.62,18740.0,142.3208,142.3827,142.0289,142.0819,18740.0
2022-05-17 15:40:00,160.58,160.85,160.5,160.69,21910.0,142.0466,142.2854,141.9758,142.1439,21910.0
2022-05-17 15:45:00,160.64,160.64,160.27,160.42,37299.0,142.0996,142.0996,141.7723,141.905,37299.0
2022-05-17 15:50:00,160.51,160.68,160.23,160.3,41191.0,141.9846,142.135,141.737,141.7989,41191.0
2022-05-17 15:55:00,160.28,160.44,160.16,160.43,82739.0,141.7812,141.9227,141.675,141.9139,82739.0
2022-05-18 09:30:00,159.11,159.17,158.06,158.29,25198.0,140.7462,140.7993,139.8174,140.0209,25198.0
2022-05-18 09:35:00,158.23,158.81,158.04,158.29,11439.0,139.9678,140.4809,139.7997,140.0209,11439.0
2022-05-18 09:40:00,158.22,158.66,157.83,158.66,10681.0,139.9589,140.3482,139.614,140.3482,10681.0
2022-05-18 09:45:00,158.73,159.53,158.35,159.39,7469.0,140.4101,141.1178,140.0739,140.9939,7469.0
2022-05-18 09:50:00,159.38,159.38,158.91,158.99,8243.0,140.9851,140.9851,140.5693,140.6401,8243.0
2022-05-18 09:55:00,159.11,159.17,158.65,158.65,4878.0,140.7462,140.7993,140.3393,140.3393,4878.0
2022-05-18 10:00:00,158.85,159.21,158.81,159.21,8581.0,140.5162,140.8347,140.4809,140.8347,8581.0
2022-05-18 10:05:00,159.22,159.38,158.55,158.74,12679.0,140.8435,140.9851,140.2509,140.4189,12679.0
2022-05-18 10:10:00,158.8,159.15,158.72,159.15,9609.0,140.472,140.7816,140.4012,140.7816,9609.0
2022-05-18 10:15:00,159.1,159.17,158.97,159.06,8493.0,140.7374,140.7993,140.6224,140.702,8493.0
2022-05-18 10:20:00,159.0,159.19,158.66,158.85,19725.0,140.6489,140.817,140.3482,140.5162,19725.0
2022-05-18 10:25:00,158.73,158.77,158.26,158.35,8478.0,140.4101,140.4455,139.9943,140.0739,8478.0
2022-05-18 10:30:00,158.21,158.49,158.19,158.49,6476.0,139.9501,140.1978,139.9324,140.1978,6476.0
2022-05-18 10:35:00,158.49,158.71,158.34,158.53,8715.0,140.1978,140.3924,140.0651,140.2332,8715.0
2022-05-18 10:40:00,158.49,158.55,158.19,158.49,6570.0,140.1978,140.2509,139.9324,140.1978,6570.0
2022-05-18 10:45:00,158.45,158.71,158.39,158.67,4690.0,140.1624,140.3924,140.1093,140.357,4690.0
2022-05-18 10:50:00,158.71,158.74,158.5,158.53,7445.0,140.3924,140.4189,140.2066,140.2332,7445.0
2022-05-18 10:55:00,158.48,158.61,158.37,158.54,8970.0,140.1889,140.3039,140.0916,140.242,8970.0
2022-05-18 11:00:00,158.57,158.57,158.18,158.18,11403.0,140.2686,140.2686,139.9236,139.9236,11403.0
2022-05-18 11:05:00,158.18,158.24,157.96,158.05,9554.0,139.9236,139.9766,139.729,139.8086,9554.0
2022-05-18 11:10:00,158.07,158.07,157.72,157.74,6771.0,139.8263,139.8263,139.5167,139.5343,6771.0
2022-05-18 11:15:00,157.73,157.75,157.32,157.44,6382.0,139.5255,139.5432,139.1628,139.269,6382.0
2022-05-18 11:20:00,157.42,157.42,157.0,157.03,6710.0,139.2513,139.2513,138.8798,138.9063,6710.0
2022-05-18 11:25:00,157.05,157.16,156.77,156.77,8159.0,138.924,139.0213,138.6763,138.6763,8159.0
2022-05-18 11:30:00,156.77,157.24,156.7,157.2,2932.0,138.6763,139.0921,138.6144,139.0567,2932.0
2022-05-18 11:35:00,157.23,157.48,157.13,157.25,6903.0,139.0832,139.3044,138.9947,139.1009,6903.0
2022-05-18 11:40:00,157.27,157.5,157.24,157.33,8141.0,139.1186,139.322,139.0921,139.1717,8141.0
2022-05-18 11:45:00,157.4,157.4,156.97,157.15,6318.0,139.2336,139.2336,138.8532,139.0124,6318.0
2022-05-18 11:50:00,157.1,157.2,156.72,156.73,7866.0,138.9682,139.0567,138.6321,138.6409,7866.0
2022-05-18 11:55:00,156.7,156.95,156.68,156.74,6727.0,138.6144,138.8355,138.5967,138.6498,6727.0
2022-05-18 12:00:00,156.65,156.74,156.41,156.46,6627.0,138.5701,138.6498,138.3578,138.4021,6627.0
2022-05-18 12:05:00,156.45,156.48,156.13,156.21,20136.0,138.3932,138.4198,138.1102,138.1809,20136.0
2022-05-18 12:10:00,156.18,156.69,156.17,156.69,6703.0,138.1544,138.6055,138.1455,138.6055,6703.0
2022-05-18 12:15:00,156.63,157.0,156.63,156.76,13292.0,138.5525,138.8798,138.5525,138.6675,13292.0
2022-05-18 12:20:00,156.77,156.87,156.21,156.21,10507.0,138.6763,138.7648,138.1809,138.1809,10507.0
2022-05-18 12:25:00,156.13,156.51,156.02,156.39,10077.0,138.1102,138.4463,138.0129,138.3402,10077.0
2022-05-18 12:30:00,156.37,156.59,156.23,156.52,9765.0,138.3225,138.5171,138.1986,138.4552,9765.0
2022-05-18 12:35:00,156.55,156.68,156.31,156.61,12528.0,138.4817,138.5967,138.2694,138.5348,12528.0
2022-05-18 12:40:00,156.58,156.59,156.28,156.31,7122.0,138.5082,138.5171,138.2429,138.2694,7122.0
2022-05-18 12:45:00,156.36,156.84,156.36,156.77,4992.0,138.3136,138.7382,138.3136,138.6763,4992.0
2022-05-18 12:50:00,156.85,157.2,156.79,157.01,10210.0,138.7471,139.0567,138.694,138.8886,10210.0
2022-05-18 12:55:00,156.95,156.95,156.69,156.79,5578.0,138.8355,138.8355,138.6055,138.694,5578.0
2022-05-18 13:00:00,156.68,156.7,156.37,156.37,9272.0,138.5967,138.6144,138.3225,138.3225,9272.0
2022-05-18 13:05:00,156.35,156.4,155.95,156.03,6728.0,138.3048,138.349,137.9509,138.0217,6728.0
2022-05-18 13:10:00,156.08,156.09,155.94,156.07,10433.0,138.0659,138.0748,137.9421,138.0571,10433.0
2022-05-18 13:15:00,156.06,156.09,155.89,155.93,6797.0,138.0482,138.0748,137.8979,137.9332,6797.0
2022-05-18 13:20:00,155.9,156.13,155.83,155.9,10291.0,137.9067,138.1102,137.8448,137.9067,10291.0
2022-05-18 13:25:00,155.91,156.07,155.76,155.98,7870.0,137.9156,138.0571,137.7829,137.9775,7870.0
2022-05-18 13:30:00,155.85,156.01,155.74,156.01,5121.0,137.8625,138.004,137.7652,138.004,5121.0
2022-05-18 13:35:00,155.94,156.16,155.94,156.13,11759.0,137.9421,138.1367,137.9421,138.1102,11759.0
2022-05-18 13:40:00,156.14,156.14,155.74,155.74,7112.0,138.119,138.119,137.7652,137.7652,7112.0
2022-05-18 13:45:00,155.71,155.75,155.47,155.51,5242.0,137.7386,137.774,137.5263,137.5617,5242.0
2022-05-18 13:50:00,155.54,155.68,155.53,155.63,8749.0,137.5883,137.7121,137.5794,137.6679,8749.0
2022-05-18 13:55:00,155.63,155.84,155.57,155.8,4372.0,137.6679,137.8536,137.6148,137.8183,4372.0
2022-05-18 14:00:00,155.82,155.96,155.61,155.84,8389.0,137.8359,137.9598,137.6502,137.8536,8389.0
2022-05-18 14:05:00,155.9,155.95,155.6,155.88,5375.0,137.9067,137.9509,137.6413,137.889,5375.0
2022-05-18 14:10:00,155.98,155.98,155.64,155.72,5203.0,137.9775,137.9775,137.6767,137.7475,5203.0
2022-05-18 14:15:00,155.69,155.98,155.51,155.92,12749.0,137.7209,137.9775,137.5617,137.9244,12749.0
2022-05-18 14:20:00,155.9,156.12,155.77,155.95,10188.0,137.9067,138.1013,137.7917,137.9509,10188.0
2022-05-18 14:25:00,155.95,156.43,155.94,156.43,5206.0,137.9509,138.3755,137.9421,138.3755,5206.0
2022-05-18 14:30:00,156.4,156.47,156.2,156.31,16283.0,138.349,138.4109,138.1721,138.2694,16283.0
2022-05-18 14:35:00,156.28,156.98,156.04,156.82,19784.0,138.2429,138.8621,138.0306,138.7205,19784.0
2022-05-18 14:40:00,156.83,157.15,156.49,156.6,17927.0,138.7294,139.0124,138.4286,138.5259,17927.0
2022-05-18 14:45:00,156.56,156.65,156.06,156.41,8761.0,138.4905,138.5701,138.0482,138.3578,8761.0
2022-05-18 14:50:00,156.4,156.48,156.13,156.2,11821.0,138.349,138.4198,138.1102,138.1721,11821.0
2022-05-18 14:55:00,156.17,156.38,156.06,156.11,9628.0,138.1455,138.3313,138.0482,138.0925,9628.0
2022-05-18 15:00:00,156.09,156.35,155.98,156.04,8403.0,138.0748,138.3048,137.9775,138.0306,8403.0
2022-05-18 15:05:00,155.99,156.21,155.9,155.97,12133.0,137.9863,138.1809,137.9067,137.9686,12133.0
2022-05-18 15:10:00,155.97,156.22,155.92,155.92,9472.0,137.9686,138.1898,137.9244,137.9244,9472.0
2022-05-18 15:15:00,155.89,156.12,155.83,155.95,19531.0,137.8979,138.1013,137.8448,137.9509,19531.0
2022-05-18 15:20:00,155.99,156.09,155.53,155.62,15249.0,137.9863,138.0748,137.5794,137.659,15249.0
2022-05-18 15:25:00,155.59,155.65,155.35,155.42,18054.0,137.6325,137.6856,137.4202,137.4821,18054.0
2022-05-18 15:30:00,155.38,155.56,155.35,155.44,30896.0,137.4467,137.606,137.4202,137.4998,30896.0
2022-05-18 15:35:00,155.43,156.22,155.41,156.1,24337.0,137.491,138.1898,137.4733,138.0836,24337.0
2022-05-18 15:40:00,156.14,156.21,155.65,155.67,25298.0,138.119,138.1809,137.6856,137.7033,25298.0
2022-05-18 15:45:00,155.67,155.91,155.5,155.57,36994.0,137.7033,137.9156,137.5529,137.6148,36994.0
2022-05-18 15:50:00,155.55,156.05,155.5,155.54,62233.0,137.5971,138.0394,137.5529,137.5883,62233.0
2022-05-18 15:55:00,155.55,156.21,155.53,156.04,109317.0,137.5971,138.1809,137.5794,138.0306,109317.0
2022-05-19 09:30:00,154.14,154.82,153.5,154.8,40385.0,136.3498,136.9514,135.7837,136.9337,40385.0
2022-05-19 09:35:00,154.81,155.65,154.49,155.53,9988.0,136.9425,137.6856,136.6594,137.5794,9988.0
2022-05-19 09:40:00,155.52,155.55,154.67,154.68,5904.0,137.5706,137.5971,136.8187,136.8275,5904.0
2022-05-19 09:45:00,154.62,154.72,153.78,153.96,9432.0,136.7744,136.8629,136.0314,136.1906,9432.0
2022-05-19 09:50:00,154.05,154.5,153.88,154.47,21031.0,136.2702,136.6683,136.1198,136.6418,21031.0
2022-05-19 09:55:00,154.37,154.86,153.7,154.02,11077.0,136.5533,136.9867,135.9606,136.2437,11077.0
2022-05-19 10:00:00,153.99,154.92,153.98,154.61,18845.0,136.2172,137.0398,136.2083,136.7656,18845.0
2022-05-19 10:05:00,154.52,154.88,154.18,154.36,9490.0,136.686,137.0044,136.3852,136.5445,9490.0
2022-05-19 10:10:00,154.46,155.11,154.45,154.82,23196.0,136.6329,137.2079,136.6241,136.9514,23196.0
2022-05-19 10:15:00,154.95,155.14,154.69,154.69,14242.0,137.0664,137.2344,136.8364,136.8364,14242.0
2022-05-19 10:20:00,154.77,155.19,154.51,154.54,18773.0,136.9071,137.2787,136.6771,136.7037,18773.0
2022-05-19 10:25:00,154.69,154.7,154.07,154.16,26832.0,136.8364,136.8452,136.2879,136.3675,26832.0
2022-05-19 10:30:00,154.11,154.4,153.69,154.15,6827.0,136.3233,136.5798,135.9518,136.3587,6827.0
2022-05-19 10:35:00,154.29,154.43,153.51,153.79,10006.0,136.4825,136.6064,135.7926,136.0402,10006.0
2022-05-19 10:40:00,153.72,153.94,153.54,153.71,11576.0,135.9783,136.1729,135.8191,135.9695,11576.0
2022-05-19 10:45:00,153.72,153.87,153.22,153.34,15066.0,135.9783,136.111,135.536,135.6422,15066.0
2022-05-19 10:50:00,153.34,153.71,153.12,153.7,13809.0,135.6422,135.9695,135.4476,135.9606,13809.0
2022-05-19 10:55:00,153.74,153.88,153.36,153.48,14756.0,135.996,136.1198,135.6599,135.766,14756.0
2022-05-19 11:00:00,153.55,153.81,153.45,153.53,8640.0,135.8279,136.0579,135.7395,135.8102,8640.0
2022-05-19 11:05:00,153.53,153.54,152.96,153.39,11943.0,135.8102,135.8191,135.306,135.6864,11943.0
2022-05-19 11:10:00,153.48,153.83,153.18,153.21,10206.0,135.766,136.0756,135.5006,135.5272,10206.0
2022-05-19 11:15:00,153.15,153.24,152.69,153.24,9013.0,135.4741,135.5537,135.0672,135.5537,9013.0
2022-05-19 11:20:00,153.1,153.54,153.0,153.4,9465.0,135.4299,135.8191,135.3414,135.6952,9465.0
2022-05-19 11:25:00,153.4,153.64,153.25,153.62,20486.0,135.6952,135.9075,135.5626,135.8899,20486.0
2022-05-19 11:30:00,153.69,154.13,153.65,154.13,7875.0,135.9518,136.341,135.9164,136.341,7875.0
2022-05-19 11:35:00,154.2,154.62,154.12,154.53,4400.0,136.4029,136.7744,136.3322,136.6948,4400.0
2022-05-19 11:40:00,154.53,154.97,154.53,154.9,8016.0,136.6948,137.084,136.6948,137.0221,8016.0
2022-05-19 11:45:00,154.86,154.91,154.71,154.75,5371.0,136.9867,137.031,136.8541,136.8894,5371.0
2022-05-19 11:50:00,154.72,154.78,154.4,154.52,11311.0,136.8629,136.916,136.5798,136.686,11311.0
2022-05-19 11:55:00,154.49,154.49,154.24,154.42,5743.0,136.6594,136.6594,136.4383,136.5975,5743.0
2022-05-19 12:00:00,154.41,154.69,154.35,154.58,6733.0,136.5887,136.8364,136.5356,136.7391,6733.0
2022-05-19 12:05:00,154.52,154.74,154.45,154.65,2285.0,136.686,136.8806,136.6241,136.801,2285.0
2022-05-19 12:10:00,154.68,154.93,154.66,154.82,4168.0,136.8275,137.0487,136.8098,136.9514,4168.0
2022-05-19 12:15:00,154.78,154.88,154.52,154.52,4812.0,136.916,137.0044,136.686,136.686,4812.0
2022-05-19 12:20:00,154.36,154.58,154.22,154.38,6185.0,136.5445,136.7391,136.4206,136.5621,6185.0
2022-05-19 12:25:00,154.34,154.66,154.33,154.61,8052.0,136.5268,136.8098,136.5179,136.7656,8052.0
2022-05-19 12:30:00,154.61,154.69,154.43,154.59,5419.0,136.7656,136.8364,136.6064,136.7479,5419.0
2022-05-19 12:35:00,154.55,154.57,154.23,154.24,4568.0,136.7125,136.7302,136.4295,136.4383,4568.0
2022-05-19 12:40:00,154.25,154.31,154.0,154.06,5953.0,136.4471,136.5002,136.226,136.2791,5953.0
2022-05-19 12:45:00,154.03,154.14,153.92,154.09,8926.0,136.2525,136.3498,136.1552,136.3056,8926.0
2022-05-19 12:50:00,154.14,154.33,154.14,154.19,5071.0,136.3498,136.5179,136.3498,136.3941,5071.0
2022-05-19 12:55:00,154.02,154.33,154.02,154.26,8084.0,136.2437,136.5179,136.2437,136.456,8084.0
2022-05-19 13:00:00,154.32,154.48,154.15,154.23,6639.0,136.5091,136.6506,136.3587,136.4295,6639.0
2022-05-19 13:05:00,154.28,154.55,154.16,154.28,9632.0,136.4737,136.7125,136.3675,136.4737,9632.0
2022-05-19 13:10:00,154.26,154.26,153.94,153.97,4988.0,136.456,136.456,136.1729,136.1995,4988.0
2022-05-19 13:15:00,154.05,154.41,153.86,154.41,7935.0,136.2702,136.5887,136.1022,136.5887,7935.0
2022-05-19 13:20:00,154.39,154.73,154.3,154.53,7360.0,136.571,136.8717,136.4914,136.6948,7360.0
2022-05-19 13:25:00,154.55,154.57,154.09,154.09,8344.0,136.7125,136.7302,136.3056,136.3056,8344.0
2022-05-19 13:30:00,154.15,154.53,153.98,154.27,12829.0,136.3587,136.6948,136.2083,136.4648,12829.0
2022-05-19 13:35:00,154.25,154.5,154.09,154.4,8777.0,136.4471,136.6683,136.3056,136.5798,8777.0
2022-05-19 13:40:00,154.41,154.73,154.31,154.57,8464.0,136.5887,136.8717,136.5002,136.7302,8464.0
2022-05-19 13:45:00,154.53,154.53,153.68,153.68,9936.0,136.6948,136.6948,135.9429,135.9429,9936.0
2022-05-19 13:50:00,153.75,154.73,153.75,154.6,6397.0,136.0049,136.8717,136.0049,136.7568,6397.0
2022-05-19 13:55:00,154.67,155.13,154.67,154.93,12903.0,136.8187,137.2256,136.8187,137.0487,12903.0
2022-05-19 14:00:00,154.92,154.92,154.6,154.77,6062.0,137.0398,137.0398,136.7568,136.9071,6062.0
2022-05-19 14:05:00,154.68,154.78,154.43,154.57,11401.0,136.8275,136.916,136.6064,136.7302,11401.0
2022-05-19 14:10:00,154.73,154.99,154.6,154.69,7772.0,136.8717,137.1017,136.7568,136.8364,7772.0
2022-05-19 14:15:00,154.7,154.96,154.63,154.64,6376.0,136.8452,137.0752,136.7833,136.7921,6376.0
2022-05-19 14:20:00,154.63,154.99,154.51,154.93,7008.0,136.7833,137.1017,136.6771,137.0487,7008.0
2022-05-19 14:25:00,155.0,155.02,154.73,154.93,7730.0,137.1106,137.1283,136.8717,137.0487,7730.0
2022-05-19 14:30:00,154.9,155.06,154.78,154.79,5862.0,137.0221,137.1637,136.916,136.9248,5862.0
2022-05-19 14:35:00,154.81,155.15,154.65,154.94,8229.0,136.9425,137.2433,136.801,137.0575,8229.0
2022-05-19 14:40:00,154.92,155.05,154.45,155.05,6186.0,137.0398,137.1548,136.6241,137.1548,6186.0
2022-05-19 14:45:00,155.15,155.39,154.93,155.37,18180.0,137.2433,137.4556,137.0487,137.4379,18180.0
2022-05-19 14:50:00,155.39,155.54,155.24,155.49,10410.0,137.4556,137.5883,137.3229,137.544,10410.0
2022-05-19 14:55:00,155.47,155.55,155.17,155.55,6603.0,137.5263,137.5971,137.261,137.5971,6603.0
2022-05-19 15:00:00,155.51,156.08,155.42,156.03,13469.0,137.5617,138.0659,137.4821,138.0217,13469.0
2022-05-19 15:05:00,156.04,156.1,155.73,155.73,8621.0,138.0306,138.0836,137.7563,137.7563,8621.0
2022-05-19 15:10:00,155.68,155.71,155.26,155.44,11661.0,137.7121,137.7386,137.3406,137.4998,11661.0
2022-05-19 15:15:00,155.51,155.54,155.09,155.13,12727.0,137.5617,137.5883,137.1902,137.2256,12727.0
2022-05-19 15:20:00,155.25,155.26,154.91,155.0,11578.0,137.3317,137.3406,137.031,137.1106,11578.0
2022-05-19 15:25:00,155.0,155.2,154.88,154.95,10010.0,137.1106,137.2875,137.0044,137.0664,10010.0
2022-05-19 15:30:00,154.93,155.11,154.74,154.77,16436.0,137.0487,137.2079,136.8806,136.9071,16436.0
2022-05-19 15:35:00,154.74,154.88,154.56,154.67,16396.0,136.8806,137.0044,136.7214,136.8187,16396.0
2022-05-19 15:40:00,154.67,155.06,154.53,155.02,22947.0,136.8187,137.1637,136.6948,137.1283,22947.0
2022-05-19 15:45:00,155.01,155.23,154.57,154.75,31022.0,137.1194,137.314,136.7302,136.8894,31022.0
2022-05-19 15:50:00,154.77,154.85,154.41,154.65,53111.0,136.9071,136.9779,136.5887,136.801,53111.0
2022-05-19 15:55:00,154.7,155.02,154.67,154.71,91873.0,136.8452,137.1283,136.8187,136.8541,91873.0
2022-05-20 09:30:00,155.57,157.16,155.57,156.83,69051.0,137.6148,139.0213,137.6148,138.7294,69051.0
2022-05-20 09:35:00,156.43,156.78,155.87,156.3,9104.0,138.3755,138.6851,137.8802,138.2605,9104.0
2022-05-20 09:40:00,156.3,156.46,155.63,155.76,10907.0,138.2605,138.4021,137.6679,137.7829,10907.0
2022-05-20 09:45:00,155.87,156.07,155.27,155.37,11997.0,137.8802,138.0571,137.3494,137.4379,11997.0
2022-05-20 09:50:00,155.33,155.74,155.26,155.65,9160.0,137.4025,137.7652,137.3406,137.6856,9160.0
2022-05-20 09:55:00,155.6,155.94,155.47,155.89,9232.0,137.6413,137.9421,137.5263,137.8979,9232.0
2022-05-20 10:00:00,155.96,156.28,155.73,156.04,14835.0,137.9598,138.2429,137.7563,138.0306,14835.0
2022-05-20 10:05:00,156.13,156.13,155.64,155.74,8329.0,138.1102,138.1102,137.6767,137.7652,8329.0
2022-05-20 10:10:00,155.72,155.8,155.41,155.61,17359.0,137.7475,137.8183,137.4733,137.6502,17359.0
2022-05-20 10:15:00,155.72,155.77,155.45,155.51,8167.0,137.7475,137.7917,137.5086,137.5617,8167.0
2022-05-20 10:20:00,155.51,155.62,155.34,155.5,9035.0,137.5617,137.659,137.4113,137.5529,9035.0
2022-05-20 10:25:00,155.59,155.88,155.32,155.76,11017.0,137.6325,137.889,137.3937,137.7829,11017.0
2022-05-20 10:30:00,155.7,155.77,155.46,155.6,8305.0,137.7298,137.7917,137.5175,137.6413,8305.0
2022-05-20 10:35:00,155.56,155.67,155.3,155.38,13475.0,137.606,137.7033,137.376,137.4467,13475.0
2022-05-20 10:40:00,155.41,155.85,155.26,155.78,17213.0,137.4733,137.8625,137.3406,137.8006,17213.0
2022-05-20 10:45:00,155.72,155.83,155.34,155.35,6098.0,137.7475,137.8448,137.4113,137.4202,6098.0
2022-05-20 10:50:00,155.44,155.5,155.16,155.16,9028.0,137.4998,137.5529,137.2521,137.2521,9028.0
2022-05-20 10:55:00,155.12,155.12,154.74,154.75,6865.0,137.2167,137.2167,136.8806,136.8894,6865.0
2022-05-20 11:00:00,154.72,154.82,154.52,154.6,5684.0,136.8629,136.9514,136.686,136.7568,5684.0
2022-05-20 11:05:00,154.6,154.62,154.26,154.3,14948.0,136.7568,136.7744,136.456,136.4914,14948.0
2022-05-20 11:10:00,154.23,154.28,153.85,154.27,10861.0,136.4295,136.4737,136.0933,136.4648,10861.0
2022-05-20 11:15:00,154.21,154.27,153.92,154.11,16461.0,136.4118,136.4648,136.1552,136.3233,16461.0
2022-05-20 11:20:00,154.09,154.09,153.75,153.81,6853.0,136.3056,136.3056,136.0049,136.0579,6853.0
2022-05-20 11:25:00,153.77,154.27,153.76,154.14,8092.0,136.0225,136.4648,136.0137,136.3498,8092.0
2022-05-20 11:30:00,154.15,154.56,154.11,154.43,9654.0,136.3587,136.7214,136.3233,136.6064,9654.0
2022-05-20 11:35:00,154.39,154.4,153.99,154.1,14661.0,136.571,136.5798,136.2172,136.3145,14661.0
2022-05-20 11:40:00,154.17,154.39,153.99,154.02,5448.0,136.3764,136.571,136.2172,136.2437,5448.0
2022-05-20 11:45:00,154.02,154.36,154.02,154.14,6516.0,136.2437,136.5445,136.2437,136.3498,6516.0
2022-05-20 11:50:00,154.06,154.44,154.02,154.16,4521.0,136.2791,136.6152,136.2437,136.3675,4521.0
2022-05-20 11:55:00,154.29,154.55,154.24,154.24,6282.0,136.4825,136.7125,136.4383,136.4383,6282.0
2022-05-20 12:00:00,154.3,154.32,153.98,154.06,6426.0,136.4914,136.5091,136.2083,136.2791,6426.0
2022-05-20 12:05:00,154.05,154.27,153.65,153.65,8692.0,136.2702,136.4648,135.9164,135.9164,8692.0
2022-05-20 12:10:00,153.62,153.87,153.32,153.87,6187.0,135.8899,136.111,135.6245,136.111,6187.0
2022-05-20 12:15:00,153.76,153.9,153.66,153.67,5385.0,136.0137,136.1375,135.9252,135.9341,5385.0
2022-05-20 12:20:00,153.7,153.93,153.61,153.92,5468.0,135.9606,136.1641,135.881,136.1552,5468.0
2022-05-20 12:25:00,153.89,153.89,153.56,153.69,7081.0,136.1287,136.1287,135.8368,135.9518,7081.0
2022-05-20 12:30:00,153.62,153.93,153.58,153.77,4545.0,135.8899,136.1641,135.8545,136.0225,4545.0
2022-05-20 12:35:00,153.6,153.75,153.34,153.34,9532.0,135.8722,136.0049,135.6422,135.6422,9532.0
2022-05-20 12:40:00,153.49,153.58,153.16,153.16,5886.0,135.7749,135.8545,135.4829,135.4829,5886.0
2022-05-20 12:45:00,153.14,153.69,152.78,153.63,10235.0,135.4653,135.9518,135.1468,135.8987,10235.0
2022-05-20 12:50:00,153.69,153.71,153.42,153.46,6454.0,135.9518,135.9695,135.7129,135.7483,6454.0
2022-05-20 12:55:00,153.5,153.74,153.34,153.51,13520.0,135.7837,135.996,135.6422,135.7926,13520.0
2022-05-20 13:00:00,153.46,153.53,153.13,153.34,13433.0,135.7483,135.8102,135.4564,135.6422,13433.0
2022-05-20 13:05:00,153.29,153.48,152.94,153.04,4742.0,135.5979,135.766,135.2883,135.3768,4742.0
2022-05-20 13:10:00,153.07,153.15,152.81,153.0,4989.0,135.4033,135.4741,135.1733,135.3414,4989.0
2022-05-20 13:15:00,153.07,153.15,152.86,152.92,6219.0,135.4033,135.4741,135.2176,135.2706,6219.0
2022-05-20 13:20:00,152.91,153.07,152.68,152.68,8567.0,135.2618,135.4033,135.0583,135.0583,8567.0
2022-05-20 13:25:00,152.69,152.71,152.35,152.44,9318.0,135.0672,135.0849,134.7664,134.846,9318.0
2022-05-20 13:30:00,152.42,153.23,152.42,153.23,8755.0,134.8284,135.5449,134.8284,135.5449,8755.0
2022-05-20 13:35:00,153.29,153.38,152.93,153.22,8070.0,135.5979,135.6776,135.2795,135.536,8070.0
2022-05-20 13:40:00,153.21,153.45,153.03,153.35,7424.0,135.5272,135.7395,135.368,135.651,7424.0
2022-05-20 13:45:00,153.3,153.61,153.19,153.24,9407.0,135.6068,135.881,135.5095,135.5537,9407.0
2022-05-20 13:50:00,153.29,153.59,153.02,153.53,5711.0,135.5979,135.8633,135.3591,135.8102,5711.0
2022-05-20 13:55:00,153.46,153.59,153.29,153.29,6553.0,135.7483,135.8633,135.5979,135.5979,6553.0
2022-05-20 14:00:00,153.39,153.68,153.26,153.47,6758.0,135.6864,135.9429,135.5714,135.7572,6758.0
2022-05-20 14:05:00,153.48,153.5,153.05,153.17,4625.0,135.766,135.7837,135.3856,135.4918,4625.0
2022-05-20 14:10:00,153.35,153.5,153.22,153.4,5887.0,135.651,135.7837,135.536,135.6952,5887.0
2022-05-20 14:15:00,153.28,153.46,152.96,153.32,12584.0,135.5891,135.7483,135.306,135.6245,12584.0
2022-05-20 14:20:00,153.28,153.5,153.03,153.48,9605.0,135.5891,135.7837,135.368,135.766,9605.0
2022-05-20 14:25:00,153.5,153.5,153.17,153.34,6608.0,135.7837,135.7837,135.4918,135.6422,6608.0
2022-05-20 14:30:00,153.3,153.47,152.88,153.01,7817.0,135.6068,135.7572,135.2353,135.3503,7817.0
2022-05-20 14:35:00,152.97,153.22,152.93,153.09,4691.0,135.3149,135.536,135.2795,135.421,4691.0
2022-05-20 14:40:00,153.01,153.7,152.98,153.69,8397.0,135.3503,135.9606,135.3237,135.9518,8397.0
2022-05-20 14:45:00,153.64,153.78,153.37,153.76,7883.0,135.9075,136.0314,135.6687,136.0137,7883.0
2022-05-20 14:50:00,153.79,154.22,153.69,154.07,8312.0,136.0402,136.4206,135.9518,136.2879,8312.0
2022-05-20 14:55:00,154.11,154.14,153.78,153.83,6819.0,136.3233,136.3498,136.0314,136.0756,6819.0
2022-05-20 15:00:00,153.85,153.98,153.56,153.65,6503.0,136.0933,136.2083,135.8368,135.9164,6503.0
2022-05-20 15:05:00,153.67,153.73,153.51,153.54,8635.0,135.9341,135.9872,135.7926,135.8191,8635.0
2022-05-20 15:10:00,153.61,153.69,153.5,153.64,6549.0,135.881,135.9518,135.7837,135.9075,6549.0
2022-05-20 15:15:00,153.68,154.01,153.65,153.9,20939.0,135.9429,136.2348,135.9164,136.1375,20939.0
2022-05-20 15:20:00,154.0,154.16,153.73,154.0,7038.0,136.226,136.3675,135.9872,136.226,7038.0
2022-05-20 15:25:00,154.0,154.48,153.94,154.43,8878.0,136.226,136.6506,136.1729,136.6064,8878.0
2022-05-20 15:30:00,154.47,155.06,154.17,154.99,21251.0,136.6418,137.1637,136.3764,137.1017,21251.0
2022-05-20 15:35:00,154.93,155.37,154.66,155.14,20862.0,137.0487,137.4379,136.8098,137.2344,20862.0
2022-05-20 15:40:00,155.11,155.92,155.11,155.68,25448.0,137.2079,137.9244,137.2079,137.7121,25448.0
2022-05-20 15:45:00,155.73,155.84,155.16,155.72,41983.0,137.7563,137.8536,137.2521,137.7475,41983.0
2022-05-20 15:50:00,155.86,156.21,155.55,155.77,46970.0,137.8713,138.1809,137.5971,137.7917,46970.0
2022-05-20 15:55:00,155.76,156.07,155.58,155.94,86997.0,137.7829,138.0571,137.6236,137.9421,86997.0
2022-05-23 09:30:00,158.82,159.92,158.82,159.4,34141.0,140.4897,141.4627,140.4897,141.0028,34141.0
2022-05-23 09:35:00,159.61,159.67,158.79,158.8,7771.0,141.1885,141.2416,140.4632,140.472,7771.0
2022-05-23 09:40:00,158.78,159.79,158.51,159.79,14921.0,140.4543,141.3477,140.2155,141.3477,14921.0
2022-05-23 09:45:00,159.72,160.9,159.72,160.8,18681.0,141.2858,142.3296,141.2858,142.2412,18681.0
2022-05-23 09:50:00,160.82,161.03,159.96,159.96,15774.0,142.2589,142.4446,141.4981,141.4981,15774.0
2022-05-23 09:55:00,160.16,160.43,160.04,160.32,12690.0,141.675,141.9139,141.5689,141.8166,12690.0
2022-05-23 10:00:00,160.17,160.2,159.48,159.56,19172.0,141.6839,141.7104,141.0735,141.1443,19172.0
2022-05-23 10:05:00,159.64,159.67,159.27,159.59,16864.0,141.2151,141.2416,140.8878,141.1708,16864.0
2022-05-23 10:10:00,159.63,160.29,159.52,160.13,10399.0,141.2062,141.79,141.1089,141.6485,10399.0
2022-05-23 10:15:00,160.25,160.49,160.09,160.41,6980.0,141.7547,141.967,141.6131,141.8962,6980.0
2022-05-23 10:20:00,160.43,160.84,160.1,160.83,14685.0,141.9139,142.2766,141.622,142.2677,14685.0
2022-05-23 10:25:00,160.82,161.3,160.6,161.3,13775.0,142.2589,142.6835,142.0643,142.6835,13775.0
2022-05-23 10:30:00,161.4,161.42,161.11,161.3,12206.0,142.7719,142.7896,142.5154,142.6835,12206.0
2022-05-23 10:35:00,161.38,161.76,161.34,161.52,15942.0,142.7542,143.0904,142.7188,142.8781,15942.0
2022-05-23 10:40:00,161.5,161.75,161.32,161.36,6813.0,142.8604,143.0815,142.7012,142.7365,6813.0
2022-05-23 10:45:00,161.4,161.84,161.31,161.55,6602.0,142.7719,143.1611,142.6923,142.9046,6602.0
2022-05-23 10:50:00,161.41,161.52,161.0,161.47,11254.0,142.7808,142.8781,142.4181,142.8338,11254.0
2022-05-23 10:55:00,161.44,161.79,161.3,161.77,9174.0,142.8073,143.1169,142.6835,143.0992,9174.0
2022-05-23 11:00:00,161.78,162.17,161.69,162.17,7486.0,143.1081,143.4531,143.0285,143.4531,7486.0
2022-05-23 11:05:00,162.21,162.23,161.93,161.93,8881.0,143.4884,143.5061,143.2408,143.2408,8881.0
2022-05-23 11:10:00,161.98,162.37,161.74,162.36,23991.0,143.285,143.63,143.0727,143.6211,23991.0
2022-05-23 11:15:00,162.35,162.38,162.02,162.08,8815.0,143.6123,143.6388,143.3204,143.3734,8815.0
2022-05-23 11:20:00,162.14,162.2,161.74,162.09,7042.0,143.4265,143.4796,143.0727,143.3823,7042.0
2022-05-23 11:25:00,162.11,162.52,162.01,162.42,8712.0,143.4,143.7627,143.3115,143.6742,8712.0
2022-05-23 11:30:00,162.5,162.7,162.4,162.58,7020.0,143.745,143.9219,143.6565,143.8157,7020.0
2022-05-23 11:35:00,162.58,162.67,162.49,162.63,6846.0,143.8157,143.8953,143.7361,143.86,6846.0
2022-05-23 11:40:00,162.68,162.93,162.65,162.83,5851.0,143.9042,144.1253,143.8777,144.0369,5851.0
2022-05-23 11:45:00,162.8,162.94,162.62,162.68,5815.0,144.0103,144.1342,143.8511,143.9042,5815.0
2022-05-23 11:50:00,162.78,163.12,162.78,163.06,20753.0,143.9927,144.2934,143.9927,144.2403,20753.0
2022-05-23 11:55:00,163.05,163.23,163.0,163.09,5530.0,144.2315,144.3907,144.1873,144.2669,5530.0
2022-05-23 12:00:00,163.09,163.19,162.93,163.16,8313.0,144.2669,144.3553,144.1253,144.3288,8313.0
2022-05-23 12:05:00,163.13,163.42,163.11,163.27,18586.0,144.3023,144.5588,144.2846,144.4261,18586.0
2022-05-23 12:10:00,163.19,163.2,162.82,162.91,11344.0,144.3553,144.3642,144.028,144.1076,11344.0
2022-05-23 12:15:00,162.92,163.02,162.77,162.88,4331.0,144.1165,144.205,143.9838,144.0811,4331.0
2022-05-23 12:20:00,162.88,163.11,162.88,163.11,4761.0,144.0811,144.2846,144.0811,144.2846,4761.0
2022-05-23 12:25:00,163.09,163.09,162.62,162.7,5410.0,144.2669,144.2669,143.8511,143.9219,5410.0
2022-05-23 12:30:00,162.71,162.83,162.67,162.79,5332.0,143.9307,144.0369,143.8953,144.0015,5332.0
2022-05-23 12:35:00,162.75,162.81,162.57,162.81,6937.0,143.9661,144.0192,143.8069,144.0192,6937.0
2022-05-23 12:40:00,162.84,162.84,162.68,162.8,4569.0,144.0457,144.0457,143.9042,144.0103,4569.0
2022-05-23 12:45:00,162.88,162.93,162.65,162.65,5531.0,144.0811,144.1253,143.8777,143.8777,5531.0
2022-05-23 12:50:00,162.62,162.65,162.47,162.54,7720.0,143.8511,143.8777,143.7184,143.7804,7720.0
2022-05-23 12:55:00,162.55,162.71,162.37,162.71,8064.0,143.7892,143.9307,143.63,143.9307,8064.0
2022-05-23 13:00:00,162.73,162.73,162.45,162.45,5912.0,143.9484,143.9484,143.7007,143.7007,5912.0
2022-05-23 13:05:00,162.4,162.46,162.2,162.25,14138.0,143.6565,143.7096,143.4796,143.5238,14138.0
2022-05-23 13:10:00,162.24,162.6,162.12,162.53,7856.0,143.515,143.8334,143.4088,143.7715,7856.0
2022-05-23 13:15:00,162.6,162.6,162.21,162.43,34711.0,143.8334,143.8334,143.4884,143.683,34711.0
2022-05-23 13:20:00,162.47,162.83,162.16,162.76,17557.0,143.7184,144.0369,143.4442,143.975,17557.0
2022-05-23 13:25:00,162.74,163.03,162.74,162.88,8683.0,143.9573,144.2138,143.9573,144.0811,8683.0
2022-05-23 13:30:00,162.88,163.09,162.65,162.96,9874.0,144.0811,144.2669,143.8777,144.1519,9874.0
2022-05-23 13:35:00,162.95,163.26,162.89,163.06,8259.0,144.143,144.4173,144.09,144.2403,8259.0
2022-05-23 13:40:00,163.04,163.23,162.92,163.17,11404.0,144.2226,144.3907,144.1165,144.3376,11404.0
2022-05-23 13:45:00,163.21,163.37,163.16,163.29,8751.0,144.373,144.5146,144.3288,144.4438,8751.0
2022-05-23 13:50:00,163.3,163.33,163.15,163.17,6432.0,144.4526,144.4792,144.3199,144.3376,6432.0
2022-05-23 13:55:00,163.2,163.59,163.17,163.53,12832.0,144.3642,144.7092,144.3376,144.6561,12832.0
2022-05-23 14:00:00,163.57,163.62,163.17,163.31,8455.0,144.6915,144.7357,144.3376,144.4615,8455.0
2022-05-23 14:05:00,163.31,163.39,163.17,163.3,8143.0,144.4615,144.5322,144.3376,144.4526,8143.0
2022-05-23 14:10:00,163.32,163.46,163.3,163.45,12532.0,144.4703,144.5942,144.4526,144.5853,12532.0
2022-05-23 14:15:00,163.42,163.47,163.32,163.34,6026.0,144.5588,144.603,144.4703,144.488,6026.0
2022-05-23 14:20:00,163.36,163.47,163.27,163.3,5126.0,144.5057,144.603,144.4261,144.4526,5126.0
2022-05-23 14:25:00,163.31,163.36,163.1,163.17,6617.0,144.4615,144.5057,144.2757,144.3376,6617.0
2022-05-23 14:30:00,163.16,163.29,163.04,163.17,5703.0,144.3288,144.4438,144.2226,144.3376,5703.0
2022-05-23 14:35:00,163.11,163.16,162.95,162.95,7235.0,144.2846,144.3288,144.143,144.143,7235.0
2022-05-23 14:40:00,162.92,163.2,162.77,163.2,6171.0,144.1165,144.3642,143.9838,144.3642,6171.0
2022-05-23 14:45:00,163.22,163.23,162.73,162.85,7250.0,144.3819,144.3907,143.9484,144.0546,7250.0
2022-05-23 14:50:00,162.81,162.91,162.69,162.82,7328.0,144.0192,144.1076,143.913,144.028,7328.0
2022-05-23 14:55:00,162.89,162.9,162.61,162.65,8314.0,144.09,144.0988,143.8423,143.8777,8314.0
2022-05-23 15:00:00,162.74,163.0,162.7,163.0,6965.0,143.9573,144.1873,143.9219,144.1873,6965.0
2022-05-23 15:05:00,163.03,163.1,162.87,163.09,9381.0,144.2138,144.2757,144.0723,144.2669,9381.0
2022-05-23 15:10:00,163.05,163.06,162.59,162.68,7710.0,144.2315,144.2403,143.8246,143.9042,7710.0
2022-05-23 15:15:00,162.68,163.04,162.56,163.03,11184.0,143.9042,144.2226,143.798,144.2138,11184.0
2022-05-23 15:20:00,163.05,163.08,162.49,162.65,10053.0,144.2315,144.258,143.7361,143.8777,10053.0
2022-05-23 15:25:00,162.64,162.79,162.53,162.76,18407.0,143.8688,144.0015,143.7715,143.975,18407.0
2022-05-23 15:30:00,162.78,163.0,162.73,162.92,12595.0,143.9927,144.1873,143.9484,144.1165,12595.0
2022-05-23 15:35:00,162.95,163.19,162.48,162.48,17894.0,144.143,144.3553,143.7273,143.7273,17894.0
2022-05-23 15:40:00,162.48,162.49,161.95,162.02,27634.0,143.7273,143.7361,143.2584,143.3204,27634.0
2022-05-23 15:45:00,162.04,162.04,161.71,161.85,29750.0,143.3381,143.3381,143.0461,143.17,29750.0
2022-05-23 15:50:00,161.87,162.26,161.7,161.77,45156.0,143.1877,143.5327,143.0373,143.0992,45156.0
2022-05-23 15:55:00,161.75,162.21,161.7,162.21,109456.0,143.0815,143.4884,143.0373,143.4884,109456.0
2022-05-24 09:30:00,161.7,161.91,160.39,160.4,23308.0,143.0373,143.2231,141.8785,141.8873,23308.0
2022-05-24 09:35:00,160.45,160.64,159.67,159.92,13413.0,141.9316,142.0996,141.2416,141.4627,13413.0
2022-05-24 09:40:00,159.98,160.7,159.98,160.7,12101.0,141.5158,142.1527,141.5158,142.1527,12101.0
2022-05-24 09:45:00,160.81,161.02,160.28,160.56,12353.0,142.25,142.4358,141.7812,142.0289,12353.0
2022-05-24 09:50:00,160.56,160.72,160.39,160.51,14145.0,142.0289,142.1704,141.8785,141.9846,14145.0
2022-05-24 09:55:00,160.48,160.48,160.04,160.09,8016.0,141.9581,141.9581,141.5689,141.6131,8016.0
2022-05-24 10:00:00,160.18,160.87,160.07,160.66,27617.0,141.6927,142.3031,141.5954,142.1173,27617.0
2022-05-24 10:05:00,160.76,160.76,160.17,160.18,15867.0,142.2058,142.2058,141.6839,141.6927,15867.0
2022-05-24 10:10:00,160.26,160.55,160.08,160.21,13321.0,141.7635,142.02,141.6043,141.7193,13321.0
2022-05-24 10:15:00,160.18,160.23,159.34,159.47,13928.0,141.6927,141.737,140.9497,141.0647,13928.0
2022-05-24 10:20:00,159.49,159.86,159.39,159.63,6982.0,141.0824,141.4097,140.9939,141.2062,6982.0
2022-05-24 10:25:00,159.49,159.97,159.4,159.97,6675.0,141.0824,141.507,141.0028,141.507,6675.0
2022-05-24 10:30:00,159.94,159.95,159.31,159.5,14696.0,141.4804,141.4893,140.9231,141.0912,14696.0
2022-05-24 10:35:00,159.43,159.81,159.32,159.66,6551.0,141.0293,141.3654,140.932,141.2327,6551.0
2022-05-24 10:40:00,159.64,159.8,159.36,159.36,9756.0,141.2151,141.3566,140.9674,140.9674,9756.0
2022-05-24 10:45:00,159.29,159.34,158.82,158.86,9116.0,140.9055,140.9497,140.4897,140.5251,9116.0
2022-05-24 10:50:00,158.9,159.12,158.71,158.98,8852.0,140.5605,140.7551,140.3924,140.6312,8852.0
2022-05-24 10:55:00,158.94,159.25,158.93,159.02,10466.0,140.5958,140.8701,140.587,140.6666,10466.0
2022-05-24 11:00:00,158.97,159.33,158.93,159.16,10610.0,140.6224,140.9408,140.587,140.7905,10610.0
2022-05-24 11:05:00,159.13,159.25,159.02,159.18,5656.0,140.7639,140.8701,140.6666,140.8081,5656.0
2022-05-24 11:10:00,159.17,159.17,158.85,158.92,11817.0,140.7993,140.7993,140.5162,140.5782,11817.0
2022-05-24 11:15:00,158.91,159.4,158.84,158.99,32818.0,140.5693,141.0028,140.5074,140.6401,32818.0
2022-05-24 11:20:00,158.92,159.44,158.77,159.39,8105.0,140.5782,141.0381,140.4455,140.9939,8105.0
2022-05-24 11:25:00,159.4,159.59,159.3,159.59,7741.0,141.0028,141.1708,140.9143,141.1708,7741.0
2022-05-24 11:30:00,159.58,159.58,159.26,159.57,5158.0,141.162,141.162,140.8789,141.1531,5158.0
2022-05-24 11:35:00,159.56,159.56,159.22,159.3,9285.0,141.1443,141.1443,140.8435,140.9143,9285.0
2022-05-24 11:40:00,159.36,159.82,159.25,159.81,7239.0,140.9674,141.3743,140.8701,141.3654,7239.0
2022-05-24 11:45:00,159.91,160.31,159.86,160.29,13236.0,141.4539,141.8077,141.4097,141.79,13236.0
2022-05-24 11:50:00,160.38,160.42,160.05,160.05,9446.0,141.8696,141.905,141.5777,141.5777,9446.0
2022-05-24 11:55:00,160.1,160.44,160.1,160.26,6222.0,141.622,141.9227,141.622,141.7635,6222.0
2022-05-24 12:00:00,160.15,160.25,160.02,160.17,10943.0,141.6662,141.7547,141.5512,141.6839,10943.0
2022-05-24 12:05:00,160.17,160.52,160.12,160.52,5754.0,141.6839,141.9935,141.6397,141.9935,5754.0
2022-05-24 12:10:00,160.51,160.94,160.47,160.94,7050.0,141.9846,142.365,141.9493,142.365,7050.0
2022-05-24 12:15:00,161.02,161.35,160.77,160.91,7455.0,142.4358,142.7277,142.2146,142.3385,7455.0
2022-05-24 12:20:00,160.89,160.9,160.77,160.87,6827.0,142.3208,142.3296,142.2146,142.3031,6827.0
2022-05-24 12:25:00,160.92,161.09,160.86,160.88,12221.0,142.3473,142.4977,142.2942,142.3119,12221.0
2022-05-24 12:30:00,160.9,161.07,160.76,160.78,16044.0,142.3296,142.48,142.2058,142.2235,16044.0
2022-05-24 12:35:00,160.82,160.83,160.43,160.48,4602.0,142.2589,142.2677,141.9139,141.9581,4602.0
2022-05-24 12:40:00,160.5,160.53,160.26,160.29,5369.0,141.9758,142.0023,141.7635,141.79,5369.0
2022-05-24 12:45:00,160.21,160.5,160.2,160.46,6658.0,141.7193,141.9758,141.7104,141.9404,6658.0
2022-05-24 12:50:00,160.49,160.64,160.27,160.47,12207.0,141.967,142.0996,141.7723,141.9493,12207.0
2022-05-24 12:55:00,160.53,160.91,160.41,160.79,6203.0,142.0023,142.3385,141.8962,142.2323,6203.0
2022-05-24 13:00:00,160.74,160.76,160.12,160.12,6561.0,142.1881,142.2058,141.6397,141.6397,6561.0
2022-05-24 13:05:00,160.13,160.5,160.13,160.45,7757.0,141.6485,141.9758,141.6485,141.9316,7757.0
2022-05-24 13:10:00,160.44,160.56,160.4,160.4,11335.0,141.9227,142.0289,141.8873,141.8873,11335.0
2022-05-24 13:15:00,160.37,160.84,160.36,160.68,10953.0,141.8608,142.2766,141.852,142.135,10953.0
2022-05-24 13:20:00,160.72,160.77,160.51,160.57,7428.0,142.1704,142.2146,141.9846,142.0377,7428.0
2022-05-24 13:25:00,160.57,161.08,160.47,161.02,6805.0,142.0377,142.4889,141.9493,142.4358,6805.0
2022-05-24 13:30:00,161.0,161.0,160.61,160.61,8580.0,142.4181,142.4181,142.0731,142.0731,8580.0
2022-05-24 13:35:00,160.63,161.07,160.63,161.03,7893.0,142.0908,142.48,142.0908,142.4446,7893.0
2022-05-24 13:40:00,161.11,161.42,161.08,161.21,8247.0,142.5154,142.7896,142.4889,142.6039,8247.0
2022-05-24 13:45:00,161.19,161.39,161.13,161.28,7378.0,142.5862,142.7631,142.5331,142.6658,7378.0
2022-05-24 13:50:00,161.31,161.64,161.3,161.58,3867.0,142.6923,142.9842,142.6835,142.9311,3867.0
2022-05-24 13:55:00,161.6,161.8,161.47,161.62,5845.0,142.9488,143.1258,142.8338,142.9665,5845.0
2022-05-24 14:00:00,161.62,161.64,161.24,161.25,8268.0,142.9665,142.9842,142.6304,142.6392,8268.0
2022-05-24 14:05:00,161.28,161.93,161.16,161.78,9938.0,142.6658,143.2408,142.5596,143.1081,9938.0
2022-05-24 14:10:00,161.81,162.41,161.72,162.03,13294.0,143.1346,143.6654,143.055,143.3292,13294.0
2022-05-24 14:15:00,162.01,162.04,161.49,161.63,11722.0,143.3115,143.3381,142.8515,142.9754,11722.0
2022-05-24 14:20:00,161.52,162.07,161.46,162.05,11081.0,142.8781,143.3646,142.825,143.3469,11081.0
2022-05-24 14:25:00,162.12,162.17,161.82,161.88,6437.0,143.4088,143.4531,143.1435,143.1965,6437.0
2022-05-24 14:30:00,161.8,162.06,161.72,162.06,7468.0,143.1258,143.3558,143.055,143.3558,7468.0
2022-05-24 14:35:00,162.04,162.25,161.98,162.25,6793.0,143.3381,143.5238,143.285,143.5238,6793.0
2022-05-24 14:40:00,162.31,162.31,161.64,161.67,15546.0,143.5769,143.5769,142.9842,143.0108,15546.0
2022-05-24 14:45:00,161.55,161.61,161.22,161.31,7496.0,142.9046,142.9577,142.6127,142.6923,7496.0
2022-05-24 14:50:00,161.31,161.35,161.11,161.19,7866.0,142.6923,142.7277,142.5154,142.5862,7866.0
2022-05-24 14:55:00,161.13,161.49,161.06,161.45,12324.0,142.5331,142.8515,142.4712,142.8162,12324.0
2022-05-24 15:00:00,161.41,161.98,161.41,161.96,13188.0,142.7808,143.285,142.7808,143.2673,13188.0
2022-05-24 15:05:00,161.88,162.31,161.88,162.25,36760.0,143.1965,143.5769,143.1965,143.5238,36760.0
2022-05-24 15:10:00,162.26,162.53,162.05,162.21,14601.0,143.5327,143.7715,143.3469,143.4884,14601.0
2022-05-24 15:15:00,162.25,162.56,162.08,162.48,27985.0,143.5238,143.798,143.3734,143.7273,27985.0
2022-05-24 15:20:00,162.54,162.88,162.27,162.87,47966.0,143.7804,144.0811,143.5415,144.0723,47966.0
2022-05-24 15:25:00,162.88,163.13,162.76,163.05,59316.0,144.0811,144.3023,143.975,144.2315,59316.0
2022-05-24 15:30:00,163.1,163.18,162.9,163.05,50332.0,144.2757,144.3465,144.0988,144.2315,50332.0
2022-05-24 15:35:00,163.04,163.8,163.02,163.59,32363.0,144.2226,144.8949,144.205,144.7092,32363.0
2022-05-24 15:40:00,163.59,163.77,163.32,163.34,28256.0,144.7092,144.8684,144.4703,144.488,28256.0
2022-05-24 15:45:00,163.37,163.77,163.36,163.61,50719.0,144.5146,144.8684,144.5057,144.7269,50719.0
2022-05-24 15:50:00,163.65,163.82,162.89,162.9,79423.0,144.7622,144.9126,144.09,144.0988,79423.0
2022-05-24 15:55:00,162.88,163.32,162.77,163.26,100411.0,144.0811,144.4703,143.9838,144.4173,100411.0
2022-05-25 09:30:00,162.86,163.5,162.83,163.37,33537.0,144.0634,144.6296,144.0369,144.5146,33537.0
2022-05-25 09:35:00,163.61,164.04,163.51,163.89,10279.0,144.7269,145.1072,144.6384,144.9745,10279.0
2022-05-25 09:40:00,163.91,164.38,163.86,164.37,10754.0,144.9922,145.408,144.948,145.3991,10754.0
2022-05-25 09:45:00,164.37,164.72,164.05,164.05,9286.0,145.3991,145.7087,145.1161,145.1161,9286.0
2022-05-25 09:50:00,164.28,164.55,164.15,164.33,10964.0,145.3195,145.5584,145.2045,145.3638,10964.0
2022-05-25 09:55:00,164.43,164.79,164.37,164.42,11466.0,145.4522,145.7707,145.3991,145.4434,11466.0
2022-05-25 10:00:00,164.28,164.48,164.01,164.07,12163.0,145.3195,145.4964,145.0807,145.1338,12163.0
2022-05-25 10:05:00,164.11,164.56,163.8,164.49,9062.0,145.1691,145.5672,144.8949,145.5053,9062.0
2022-05-25 10:10:00,164.52,164.61,164.13,164.28,8455.0,145.5318,145.6114,145.1868,145.3195,8455.0
2022-05-25 10:15:00,164.32,164.65,164.13,164.63,10602.0,145.3549,145.6468,145.1868,145.6291,10602.0
2022-05-25 10:20:00,164.78,165.76,164.78,165.29,29134.0,145.7618,146.6287,145.7618,146.213,29134.0
2022-05-25 10:25:00,165.16,165.77,165.16,165.58,30325.0,146.098,146.6376,146.098,146.4695,30325.0
2022-05-25 10:30:00,165.58,166.16,165.49,166.09,17324.0,146.4695,146.9825,146.3899,146.9206,17324.0
2022-05-25 10:35:00,166.17,166.39,166.07,166.3,22165.0,146.9914,147.186,146.9029,147.1064,22165.0
2022-05-25 10:40:00,166.31,166.39,165.92,165.92,21687.0,147.1152,147.186,146.7702,146.7702,21687.0
2022-05-25 10:45:00,165.97,166.16,165.91,166.07,15303.0,146.8145,146.9825,146.7614,146.9029,15303.0
2022-05-25 10:50:00,166.12,166.45,166.02,166.02,19485.0,146.9472,147.2391,146.8587,146.8587,19485.0
2022-05-25 10:55:00,166.07,166.15,165.73,166.06,11824.0,146.9029,146.9737,146.6022,146.8941,11824.0
2022-05-25 11:00:00,166.06,166.06,165.57,165.63,11285.0,146.8941,146.8941,146.4606,146.5137,11285.0
2022-05-25 11:05:00,165.69,166.04,165.66,165.85,14291.0,146.5668,146.8764,146.5403,146.7083,14291.0
2022-05-25 11:10:00,165.81,165.93,165.67,165.67,13668.0,146.6729,146.7791,146.5491,146.5491,13668.0
2022-05-25 11:15:00,165.68,165.94,165.59,165.77,9068.0,146.5579,146.7879,146.4783,146.6376,9068.0
2022-05-25 11:20:00,165.73,165.85,165.56,165.68,12008.0,146.6022,146.7083,146.4518,146.5579,12008.0
2022-05-25 11:25:00,165.72,165.83,165.51,165.81,13933.0,146.5933,146.6906,146.4076,146.6729,13933.0
2022-05-25 11:30:00,165.81,165.81,165.38,165.58,13767.0,146.6729,146.6729,146.2926,146.4695,13767.0
2022-05-25 11:35:00,165.57,165.63,165.17,165.39,13778.0,146.4606,146.5137,146.1068,146.3014,13778.0
2022-05-25 11:40:00,165.31,165.68,165.22,165.47,8356.0,146.2306,146.5579,146.151,146.3722,8356.0
2022-05-25 11:45:00,165.46,165.97,165.45,165.76,17627.0,146.3633,146.8145,146.3545,146.6287,17627.0
2022-05-25 11:50:00,165.79,165.95,165.65,165.9,33860.0,146.6553,146.7968,146.5314,146.7526,33860.0
2022-05-25 11:55:00,165.89,166.4,165.82,166.14,46672.0,146.7437,147.1948,146.6818,146.9649,46672.0
2022-05-25 12:00:00,166.14,166.21,166.0,166.09,24313.0,146.9649,147.0268,146.841,146.9206,24313.0
2022-05-25 12:05:00,166.04,166.11,165.88,165.94,21618.0,146.8764,146.9383,146.7349,146.7879,21618.0
2022-05-25 12:10:00,165.92,166.12,165.92,166.12,8761.0,146.7702,146.9472,146.7702,146.9472,8761.0
2022-05-25 12:15:00,166.09,166.2,165.95,166.02,15046.0,146.9206,147.0179,146.7968,146.8587,15046.0
2022-05-25 12:20:00,166.02,166.02,165.52,165.55,12982.0,146.8587,146.8587,146.4164,146.443,12982.0
2022-05-25 12:25:00,165.53,165.53,165.09,165.44,12852.0,146.4253,146.4253,146.036,146.3456,12852.0
2022-05-25 12:30:00,165.46,165.62,165.31,165.31,16855.0,146.3633,146.5049,146.2306,146.2306,16855.0
2022-05-25 12:35:00,165.29,165.36,165.03,165.34,6391.0,146.213,146.2749,145.983,146.2572,6391.0
2022-05-25 12:40:00,165.14,165.35,165.14,165.34,6050.0,146.0803,146.266,146.0803,146.2572,6050.0
2022-05-25 12:45:00,165.42,165.63,165.39,165.57,15388.0,146.328,146.5137,146.3014,146.4606,15388.0
2022-05-25 12:50:00,165.52,165.52,165.13,165.16,11158.0,146.4164,146.4164,146.0714,146.098,11158.0
2022-05-25 12:55:00,165.09,165.49,165.08,165.49,9546.0,146.036,146.3899,146.0272,146.3899,9546.0
2022-05-25 13:00:00,165.43,165.43,165.26,165.3,8586.0,146.3368,146.3368,146.1864,146.2218,8586.0
2022-05-25 13:05:00,165.4,165.48,165.32,165.39,7058.0,146.3103,146.381,146.2395,146.3014,7058.0
2022-05-25 13:10:00,165.44,165.44,165.1,165.32,8072.0,146.3456,146.3456,146.0449,146.2395,8072.0
2022-05-25 13:15:00,165.43,165.76,165.43,165.59,6846.0,146.3368,146.6287,146.3368,146.4783,6846.0
2022-05-25 13:20:00,165.54,165.62,165.28,165.32,5139.0,146.4341,146.5049,146.2041,146.2395,5139.0
2022-05-25 13:25:00,165.36,165.51,165.2,165.48,12558.0,146.2749,146.4076,146.1333,146.381,12558.0
2022-05-25 13:30:00,165.47,165.52,165.32,165.37,8196.0,146.3722,146.4164,146.2395,146.2837,8196.0
2022-05-25 13:35:00,165.35,165.65,165.35,165.44,13051.0,146.266,146.5314,146.266,146.3456,13051.0
2022-05-25 13:40:00,165.42,165.51,165.26,165.49,7821.0,146.328,146.4076,146.1864,146.3899,7821.0
2022-05-25 13:45:00,165.53,165.8,165.53,165.8,6953.0,146.4253,146.6641,146.4253,146.6641,6953.0
2022-05-25 13:50:00,165.77,165.78,165.36,165.44,18725.0,146.6376,146.6464,146.2749,146.3456,18725.0
2022-05-25 13:55:00,165.45,165.86,165.45,165.8,6442.0,146.3545,146.7172,146.3545,146.6641,6442.0
2022-05-25 14:00:00,165.76,166.52,165.69,166.45,27273.0,146.6287,147.301,146.5668,147.2391,27273.0
2022-05-25 14:05:00,166.5,166.61,165.39,165.97,24706.0,147.2833,147.3806,146.3014,146.8145,24706.0
2022-05-25 14:10:00,166.09,166.51,165.69,166.15,13947.0,146.9206,147.2922,146.5668,146.9737,13947.0
2022-05-25 14:15:00,166.2,167.07,166.14,166.86,16147.0,147.0179,147.7875,146.9649,147.6018,16147.0
2022-05-25 14:20:00,166.89,167.35,166.86,167.31,25831.0,147.6283,148.0352,147.6018,147.9998,25831.0
2022-05-25 14:25:00,167.31,167.72,167.2,167.31,24533.0,147.9998,148.3625,147.9025,147.9998,24533.0
2022-05-25 14:30:00,167.38,167.53,167.1,167.38,23889.0,148.0617,148.1944,147.8141,148.0617,23889.0
2022-05-25 14:35:00,167.35,167.82,167.31,167.41,40235.0,148.0352,148.451,147.9998,148.0883,40235.0
2022-05-25 14:40:00,167.41,167.94,167.29,167.7,10530.0,148.0883,148.5571,147.9821,148.3448,10530.0
2022-05-25 14:45:00,167.72,167.86,167.67,167.78,10903.0,148.3625,148.4863,148.3183,148.4156,10903.0
2022-05-25 14:50:00,167.85,168.35,167.77,168.35,32477.0,148.4775,148.9198,148.4067,148.9198,32477.0
2022-05-25 14:55:00,168.4,168.62,168.3,168.51,38402.0,148.964,149.1586,148.8756,149.0613,38402.0
2022-05-25 15:00:00,168.48,169.15,168.4,169.15,20021.0,149.0348,149.6275,148.964,149.6275,20021.0
2022-05-25 15:05:00,169.16,169.16,168.83,169.01,12311.0,149.6363,149.6363,149.3444,149.5036,12311.0
2022-05-25 15:10:00,168.99,169.08,168.87,168.99,15519.0,149.4859,149.5655,149.3798,149.4859,15519.0
2022-05-25 15:15:00,169.04,169.04,168.7,168.88,19992.0,149.5301,149.5301,149.2294,149.3886,19992.0
2022-05-25 15:20:00,168.89,169.05,168.62,168.75,16290.0,149.3975,149.539,149.1586,149.2736,16290.0
2022-05-25 15:25:00,168.74,168.81,168.44,168.49,21343.0,149.2648,149.3267,148.9994,149.0436,21343.0
2022-05-25 15:30:00,168.5,168.53,168.09,168.13,49289.0,149.0525,149.079,148.6898,148.7252,49289.0
2022-05-25 15:35:00,168.13,168.13,167.81,167.82,27355.0,148.7252,148.7252,148.4421,148.451,27355.0
2022-05-25 15:40:00,167.91,168.17,167.81,168.11,22918.0,148.5306,148.7606,148.4421,148.7075,22918.0
2022-05-25 15:45:00,168.09,168.13,167.7,167.78,31300.0,148.6898,148.7252,148.3448,148.4156,31300.0
2022-05-25 15:50:00,167.76,167.86,167.41,167.77,47348.0,148.3979,148.4863,148.0883,148.4067,47348.0
2022-05-25 15:55:00,167.75,167.93,167.4,167.61,135888.0,148.389,148.5483,148.0794,148.2652,135888.0
2022-05-26 09:30:00,168.9,170.92,168.47,170.7,30896.0,149.4063,151.1932,149.0259,150.9986,30896.0
2022-05-26 09:35:00,170.79,171.67,170.76,171.1,12669.0,151.0782,151.8566,151.0516,151.3524,12669.0
2022-05-26 09:40:00,171.0,171.66,170.84,171.43,26975.0,151.2639,151.8478,151.1224,151.6443,26975.0
2022-05-26 09:45:00,171.42,172.63,171.27,172.11,19108.0,151.6355,152.7058,151.5028,152.2458,19108.0
2022-05-26 09:50:00,172.0,172.96,172.0,172.68,25892.0,152.1485,152.9977,152.1485,152.75,25892.0
2022-05-26 09:55:00,172.67,173.45,172.53,173.43,27243.0,152.7412,153.4312,152.6173,153.4135,27243.0
2022-05-26 10:00:00,173.36,173.81,173.33,173.79,26181.0,153.3516,153.7496,153.325,153.7319,26181.0
2022-05-26 10:05:00,173.75,173.8,173.27,173.45,22240.0,153.6965,153.7408,153.2719,153.4312,22240.0
2022-05-26 10:10:00,173.45,173.63,173.11,173.41,36395.0,153.4312,153.5904,153.1304,153.3958,36395.0
2022-05-26 10:15:00,173.44,173.79,173.42,173.55,25118.0,153.4223,153.7319,153.4046,153.5196,25118.0
2022-05-26 10:20:00,173.55,174.05,173.53,173.92,16640.0,153.5196,153.9619,153.5019,153.8469,16640.0
2022-05-26 10:25:00,173.92,173.92,173.57,173.59,12441.0,153.8469,153.8469,153.5373,153.555,12441.0
2022-05-26 10:30:00,173.64,173.66,173.03,173.3,15650.0,153.5992,153.6169,153.0596,153.2985,15650.0
2022-05-26 10:35:00,173.28,173.51,173.19,173.2,10613.0,153.2808,153.4842,153.2012,153.21,10613.0
2022-05-26 10:40:00,173.21,173.24,172.87,172.93,9533.0,153.2189,153.2454,152.9181,152.9712,9533.0
2022-05-26 10:45:00,172.89,173.04,172.85,173.01,9846.0,152.9358,153.0685,152.9004,153.0419,9846.0
2022-05-26 10:50:00,173.05,173.35,173.04,173.12,10073.0,153.0773,153.3427,153.0685,153.1393,10073.0
2022-05-26 10:55:00,173.14,173.19,172.93,173.08,11164.0,153.1569,153.2012,152.9712,153.1039,11164.0
2022-05-26 11:00:00,173.06,173.1,172.77,172.86,7065.0,153.0862,153.1216,152.8296,152.9093,7065.0
2022-05-26 11:05:00,172.84,173.2,172.83,173.04,9142.0,152.8916,153.21,152.8827,153.0685,9142.0
2022-05-26 11:10:00,173.06,173.27,172.99,173.27,10065.0,153.0862,153.2719,153.0243,153.2719,10065.0
2022-05-26 11:15:00,173.25,173.26,172.99,173.24,11251.0,153.2543,153.2631,153.0243,153.2454,11251.0
2022-05-26 11:20:00,173.25,173.48,173.22,173.44,21783.0,153.2543,153.4577,153.2277,153.4223,21783.0
2022-05-26 11:25:00,173.44,173.48,173.2,173.22,14387.0,153.4223,153.4577,153.21,153.2277,14387.0
2022-05-26 11:30:00,173.26,173.31,173.08,173.2,23219.0,153.2631,153.3073,153.1039,153.21,23219.0
2022-05-26 11:35:00,173.2,173.33,173.19,173.32,16608.0,153.21,153.325,153.2012,153.3162,16608.0
2022-05-26 11:40:00,173.26,173.31,173.19,173.24,25831.0,153.2631,153.3073,153.2012,153.2454,25831.0
2022-05-26 11:45:00,173.22,173.33,173.19,173.28,25339.0,153.2277,153.325,153.2012,153.2808,25339.0
2022-05-26 11:50:00,173.28,173.31,172.89,173.17,24766.0,153.2808,153.3073,152.9358,153.1835,24766.0
2022-05-26 11:55:00,173.17,173.49,173.17,173.4,11349.0,153.1835,153.4666,153.1835,153.3869,11349.0
2022-05-26 12:00:00,173.4,173.78,173.33,173.78,15833.0,153.3869,153.7231,153.325,153.7231,15833.0
2022-05-26 12:05:00,173.77,173.78,173.56,173.74,11980.0,153.7142,153.7231,153.5285,153.6877,11980.0
2022-05-26 12:10:00,173.74,174.0,173.74,173.85,10384.0,153.6877,153.9177,153.6877,153.785,10384.0
2022-05-26 12:15:00,173.81,173.88,173.63,173.85,15046.0,153.7496,153.8115,153.5904,153.785,15046.0
2022-05-26 12:20:00,173.87,173.95,173.81,173.93,10415.0,153.8027,153.8735,153.7496,153.8558,10415.0
2022-05-26 12:25:00,173.92,173.97,173.82,173.9,8581.0,153.8469,153.8912,153.7585,153.8292,8581.0
2022-05-26 12:30:00,173.93,173.99,173.64,173.64,9322.0,153.8558,153.9088,153.5992,153.5992,9322.0
2022-05-26 12:35:00,173.64,173.65,173.56,173.65,7452.0,153.5992,153.6081,153.5285,153.6081,7452.0
2022-05-26 12:40:00,173.63,173.75,173.57,173.69,10713.0,153.5904,153.6965,153.5373,153.6435,10713.0
2022-05-26 12:45:00,173.66,173.88,173.58,173.8,10361.0,153.6169,153.8115,153.5462,153.7408,10361.0
2022-05-26 12:50:00,173.77,174.05,173.7,174.02,8517.0,153.7142,153.9619,153.6523,153.9354,8517.0
2022-05-26 12:55:00,174.04,174.15,173.95,174.09,10396.0,153.9531,154.0504,153.8735,153.9973,10396.0
2022-05-26 13:00:00,174.08,174.2,174.07,174.2,10757.0,153.9885,154.0946,153.9796,154.0946,10757.0
2022-05-26 13:05:00,174.18,174.35,174.18,174.23,9542.0,154.0769,154.2273,154.0769,154.1211,9542.0
2022-05-26 13:10:00,174.25,174.28,174.03,174.2,17103.0,154.1388,154.1654,153.9442,154.0946,17103.0
2022-05-26 13:15:00,174.2,174.2,173.99,174.11,8000.0,154.0946,154.0946,153.9088,154.015,8000.0
2022-05-26 13:20:00,174.16,174.26,173.95,174.06,8137.0,154.0592,154.1477,153.8735,153.9708,8137.0
2022-05-26 13:25:00,174.08,174.26,173.78,173.94,18970.0,153.9885,154.1477,153.7231,153.8646,18970.0
2022-05-26 13:30:00,173.94,174.06,173.91,174.05,5939.0,153.8646,153.9708,153.8381,153.9619,5939.0
2022-05-26 13:35:00,174.02,174.19,173.94,174.08,15689.0,153.9354,154.0858,153.8646,153.9885,15689.0
2022-05-26 13:40:00,174.06,174.13,173.96,174.01,12932.0,153.9708,154.0327,153.8823,153.9265,12932.0
2022-05-26 13:45:00,174.02,174.09,173.96,174.0,13718.0,153.9354,153.9973,153.8823,153.9177,13718.0
2022-05-26 13:50:00,174.0,174.04,173.92,173.95,13340.0,153.9177,153.9531,153.8469,153.8735,13340.0
2022-05-26 13:55:00,173.92,174.18,173.69,174.17,19962.0,153.8469,154.0769,153.6435,154.0681,19962.0
2022-05-26 14:00:00,174.17,174.21,173.96,174.06,39943.0,154.0681,154.1035,153.8823,153.9708,39943.0
2022-05-26 14:05:00,174.08,174.14,173.93,174.13,16550.0,153.9885,154.0415,153.8558,154.0327,16550.0
2022-05-26 14:10:00,174.15,174.2,174.09,174.16,6396.0,154.0504,154.0946,153.9973,154.0592,6396.0
2022-05-26 14:15:00,174.13,174.18,173.83,173.83,7542.0,154.0327,154.0769,153.7673,153.7673,7542.0
2022-05-26 14:20:00,173.85,173.98,173.85,173.92,10219.0,153.785,153.9,153.785,153.8469,10219.0
2022-05-26 14:25:00,173.9,173.9,173.53,173.55,7668.0,153.8292,153.8292,153.5019,153.5196,7668.0
2022-05-26 14:30:00,173.57,173.6,173.47,173.54,9876.0,153.5373,153.5639,153.4489,153.5108,9876.0
2022-05-26 14:35:00,173.5,173.56,173.4,173.53,8829.0,153.4754,153.5285,153.3869,153.5019,8829.0
2022-05-26 14:40:00,173.52,173.57,173.37,173.39,9979.0,153.4931,153.5373,153.3604,153.3781,9979.0
2022-05-26 14:45:00,173.42,173.5,173.23,173.31,8427.0,153.4046,153.4754,153.2366,153.3073,8427.0
2022-05-26 14:50:00,173.28,173.33,173.14,173.26,7306.0,153.2808,153.325,153.1569,153.2631,7306.0
2022-05-26 14:55:00,173.02,173.29,173.01,173.09,6013.0,153.0508,153.2896,153.0419,153.1127,6013.0
2022-05-26 15:00:00,173.05,173.18,172.92,173.02,11215.0,153.0773,153.1923,152.9623,153.0508,11215.0
2022-05-26 15:05:00,172.98,173.26,172.98,173.15,8312.0,153.0154,153.2631,153.0154,153.1658,8312.0
2022-05-26 15:10:00,173.15,173.17,172.83,172.89,13649.0,153.1658,153.1835,152.8827,152.9358,13649.0
2022-05-26 15:15:00,172.89,172.95,172.55,172.83,14800.0,152.9358,152.9889,152.635,152.8827,14800.0
2022-05-26 15:20:00,172.82,172.85,172.56,172.68,7328.0,152.8739,152.9004,152.6439,152.75,7328.0
2022-05-26 15:25:00,172.67,173.1,172.61,172.98,15341.0,152.7412,153.1216,152.6881,153.0154,15341.0
2022-05-26 15:30:00,172.95,173.23,172.89,173.23,14946.0,152.9889,153.2366,152.9358,153.2366,14946.0
2022-05-26 15:35:00,173.21,173.34,173.08,173.33,20770.0,153.2189,153.3339,153.1039,153.325,20770.0
2022-05-26 15:40:00,173.29,173.56,173.29,173.56,24244.0,153.2896,153.5285,153.2896,153.5285,24244.0
2022-05-26 15:45:00,173.57,173.87,173.52,173.87,27956.0,153.5373,153.8027,153.4931,153.8027,27956.0
2022-05-26 15:50:00,173.87,174.04,173.16,173.16,53934.0,153.8027,153.9531,153.1746,153.1746,53934.0
2022-05-26 15:55:00,173.15,173.32,172.81,172.95,150129.0,153.1658,153.3162,152.865,152.9889,150129.0
2022-05-27 09:30:00,172.76,174.0,172.56,173.3,27945.0,152.8208,153.9177,152.6439,153.2985,27945.0
2022-05-27 09:35:00,173.16,173.68,172.85,173.49,5081.0,153.1746,153.6346,152.9004,153.4666,5081.0
2022-05-27 09:40:00,173.39,173.8,173.1,173.43,6519.0,153.3781,153.7408,153.1216,153.4135,6519.0
2022-05-27 09:45:00,173.6,174.48,173.54,174.31,10716.0,153.5639,154.3423,153.5108,154.1919,10716.0
2022-05-27 09:50:00,174.33,174.77,174.13,174.47,13635.0,154.2096,154.5988,154.0327,154.3334,13635.0
2022-05-27 09:55:00,174.39,174.74,174.05,174.12,7854.0,154.2627,154.5723,153.9619,154.0238,7854.0
2022-05-27 10:00:00,174.12,174.21,173.73,174.06,8156.0,154.0238,154.1035,153.6789,153.9708,8156.0
2022-05-27 10:05:00,174.03,174.1,173.58,174.0,7594.0,153.9442,154.0061,153.5462,153.9177,7594.0
2022-05-27 10:10:00,173.92,174.01,173.56,173.74,8078.0,153.8469,153.9265,153.5285,153.6877,8078.0
2022-05-27 10:15:00,173.82,173.97,173.71,173.97,6754.0,153.7585,153.8912,153.6612,153.8912,6754.0
2022-05-27 10:20:00,174.05,174.08,173.71,173.71,11833.0,153.9619,153.9885,153.6612,153.6612,11833.0
2022-05-27 10:25:00,173.73,173.73,173.33,173.39,10475.0,153.6789,153.6789,153.325,153.3781,10475.0
2022-05-27 10:30:00,173.49,173.52,173.36,173.41,5794.0,153.4666,153.4931,153.3516,153.3958,5794.0
2022-05-27 10:35:00,173.36,173.46,173.12,173.35,18401.0,153.3516,153.44,153.1393,153.3427,18401.0
2022-05-27 10:40:00,173.41,173.48,173.18,173.44,13530.0,153.3958,153.4577,153.1923,153.4223,13530.0
2022-05-27 10:45:00,173.52,173.62,173.31,173.54,8734.0,153.4931,153.5815,153.3073,153.5108,8734.0
2022-05-27 10:50:00,173.58,173.75,173.41,173.75,11988.0,153.5462,153.6965,153.3958,153.6965,11988.0
2022-05-27 10:55:00,173.74,173.86,173.31,173.31,7816.0,153.6877,153.7938,153.3073,153.3073,7816.0
2022-05-27 11:00:00,173.47,173.47,173.2,173.39,7284.0,153.4489,153.4489,153.21,153.3781,7284.0
2022-05-27 11:05:00,173.31,173.51,173.24,173.47,9539.0,153.3073,153.4842,153.2454,153.4489,9539.0
2022-05-27 11:10:00,173.48,173.65,173.39,173.51,7014.0,153.4577,153.6081,153.3781,153.4842,7014.0
2022-05-27 11:15:00,173.46,173.68,173.45,173.53,6007.0,153.44,153.6346,153.4312,153.5019,6007.0
2022-05-27 11:20:00,173.52,173.53,173.28,173.29,5759.0,153.4931,153.5019,153.2808,153.2896,5759.0
2022-05-27 11:25:00,173.31,173.48,173.21,173.42,8252.0,153.3073,153.4577,153.2189,153.4046,8252.0
2022-05-27 11:30:00,173.41,173.42,173.19,173.19,9049.0,153.3958,153.4046,153.2012,153.2012,9049.0
2022-05-27 11:35:00,173.14,173.25,172.98,173.13,7382.0,153.1569,153.2543,153.0154,153.1481,7382.0
2022-05-27 11:40:00,173.09,173.38,173.09,173.3,4741.0,153.1127,153.3692,153.1127,153.2985,4741.0
2022-05-27 11:45:00,173.25,173.54,173.25,173.48,5474.0,153.2543,153.5108,153.2543,153.4577,5474.0
2022-05-27 11:50:00,173.42,173.48,173.3,173.31,4150.0,153.4046,153.4577,153.2985,153.3073,4150.0
2022-05-27 11:55:00,173.33,173.42,173.31,173.39,7687.0,153.325,153.4046,153.3073,153.3781,7687.0
2022-05-27 12:00:00,173.41,173.57,173.38,173.44,7790.0,153.3958,153.5373,153.3692,153.4223,7790.0
2022-05-27 12:05:00,173.43,173.44,173.23,173.44,10073.0,153.4135,153.4223,153.2366,153.4223,10073.0
2022-05-27 12:10:00,173.45,173.57,173.44,173.48,4388.0,153.4312,153.5373,153.4223,153.4577,4388.0
2022-05-27 12:15:00,173.52,173.69,173.45,173.68,5662.0,153.4931,153.6435,153.4312,153.6346,5662.0
2022-05-27 12:20:00,173.7,173.7,173.36,173.36,3130.0,153.6523,153.6523,153.3516,153.3516,3130.0
2022-05-27 12:25:00,173.33,173.47,173.29,173.47,2074.0,153.325,153.4489,153.2896,153.4489,2074.0
2022-05-27 12:30:00,173.49,173.56,173.37,173.43,4204.0,153.4666,153.5285,153.3604,153.4135,4204.0
2022-05-27 12:35:00,173.32,173.54,173.32,173.45,2605.0,153.3162,153.5108,153.3162,153.4312,2605.0
2022-05-27 12:40:00,173.41,173.58,173.4,173.5,4414.0,153.3958,153.5462,153.3869,153.4754,4414.0
2022-05-27 12:45:00,173.53,173.53,173.27,173.27,2131.0,153.5019,153.5019,153.2719,153.2719,2131.0
2022-05-27 12:50:00,173.3,173.4,173.25,173.31,8034.0,153.2985,153.3869,153.2543,153.3073,8034.0
2022-05-27 12:55:00,173.3,173.47,173.3,173.38,3572.0,153.2985,153.4489,153.2985,153.3692,3572.0
2022-05-27 13:00:00,173.36,173.37,173.18,173.22,5823.0,153.3516,153.3604,153.1923,153.2277,5823.0
2022-05-27 13:05:00,173.24,173.34,173.16,173.28,3312.0,153.2454,153.3339,153.1746,153.2808,3312.0
2022-05-27 13:10:00,173.3,173.43,173.29,173.35,5131.0,153.2985,153.4135,153.2896,153.3427,5131.0
2022-05-27 13:15:00,173.33,173.5,173.27,173.44,4802.0,153.325,153.4754,153.2719,153.4223,4802.0
2022-05-27 13:20:00,173.48,173.49,173.26,173.36,4337.0,153.4577,153.4666,153.2631,153.3516,4337.0
2022-05-27 13:25:00,173.38,173.38,173.19,173.25,5294.0,153.3692,153.3692,153.2012,153.2543,5294.0
2022-05-27 13:30:00,173.34,173.45,173.32,173.34,4647.0,153.3339,153.4312,153.3162,153.3339,4647.0
2022-05-27 13:35:00,173.32,173.37,173.28,173.28,7188.0,153.3162,153.3604,153.2808,153.2808,7188.0
2022-05-27 13:40:00,173.26,173.28,173.17,173.23,6609.0,153.2631,153.2808,153.1835,153.2366,6609.0
2022-05-27 13:45:00,173.26,173.28,173.14,173.2,4221.0,153.2631,153.2808,153.1569,153.21,4221.0
2022-05-27 13:50:00,173.15,173.24,173.14,173.2,3901.0,153.1658,153.2454,153.1569,153.21,3901.0
2022-05-27 13:55:00,173.15,173.56,173.15,173.56,9083.0,153.1658,153.5285,153.1658,153.5285,9083.0
2022-05-27 14:00:00,173.52,173.68,173.49,173.6,4171.0,153.4931,153.6346,153.4666,153.5639,4171.0
2022-05-27 14:05:00,173.52,173.62,173.51,173.61,4957.0,153.4931,153.5815,153.4842,153.5727,4957.0
2022-05-27 14:10:00,173.63,173.7,173.59,173.69,4649.0,153.5904,153.6523,153.555,153.6435,4649.0
2022-05-27 14:15:00,173.67,173.77,173.62,173.77,4270.0,153.6258,153.7142,153.5815,153.7142,4270.0
2022-05-27 14:20:00,173.75,173.89,173.7,173.77,1988.0,153.6965,153.8204,153.6523,153.7142,1988.0
2022-05-27 14:25:00,173.82,173.87,173.79,173.81,4463.0,153.7585,153.8027,153.7319,153.7496,4463.0
2022-05-27 14:30:00,173.84,173.92,173.83,173.9,4877.0,153.7762,153.8469,153.7673,153.8292,4877.0
2022-05-27 14:35:00,173.89,173.91,173.76,173.78,8001.0,153.8204,153.8381,153.7054,153.7231,8001.0
2022-05-27 14:40:00,173.78,173.82,173.62,173.66,5879.0,153.7231,153.7585,153.5815,153.6169,5879.0
2022-05-27 14:45:00,173.74,173.81,173.61,173.69,5663.0,153.6877,153.7496,153.5727,153.6435,5663.0
2022-05-27 14:50:00,173.69,173.8,173.64,173.74,8754.0,153.6435,153.7408,153.5992,153.6877,8754.0
2022-05-27 14:55:00,173.71,173.93,173.71,173.92,5714.0,153.6612,153.8558,153.6612,153.8469,5714.0
2022-05-27 15:00:00,173.95,174.05,173.87,174.03,9644.0,153.8735,153.9619,153.8027,153.9442,9644.0
2022-05-27 15:05:00,174.03,174.25,174.0,174.17,9739.0,153.9442,154.1388,153.9177,154.0681,9739.0
2022-05-27 15:10:00,174.19,174.23,174.1,174.21,8858.0,154.0858,154.1211,154.0061,154.1035,8858.0
2022-05-27 15:15:00,174.22,174.27,174.09,174.22,7092.0,154.1123,154.1565,153.9973,154.1123,7092.0
2022-05-27 15:20:00,174.24,174.32,174.17,174.29,11569.0,154.13,154.2008,154.0681,154.1742,11569.0
2022-05-27 15:25:00,174.31,174.56,174.29,174.35,9528.0,154.1919,154.4131,154.1742,154.2273,9528.0
2022-05-27 15:30:00,174.35,174.68,174.35,174.59,6921.0,154.2273,154.5192,154.2273,154.4396,6921.0
2022-05-27 15:35:00,174.57,174.57,174.36,174.43,12000.0,154.4219,154.4219,154.2361,154.2981,12000.0
2022-05-27 15:40:00,174.37,174.55,174.3,174.51,17872.0,154.245,154.4042,154.1831,154.3688,17872.0
2022-05-27 15:45:00,174.55,174.59,174.33,174.44,18264.0,154.4042,154.4396,154.2096,154.3069,18264.0
2022-05-27 15:50:00,174.51,174.71,174.3,174.65,50844.0,154.3688,154.5457,154.1831,154.4927,50844.0
2022-05-27 15:55:00,174.64,175.06,174.63,175.06,94972.0,154.4838,154.8553,154.475,154.8553,94972.0
2022-05-31 09:30:00,172.53,173.31,172.18,172.86,55455.0,152.6173,153.3073,152.3077,152.9093,55455.0
2022-05-31 09:35:00,172.75,173.23,172.47,172.54,11017.0,152.812,153.2366,152.5643,152.6262,11017.0
2022-05-31 09:40:00,172.6,172.6,172.21,172.52,12304.0,152.6793,152.6793,152.3343,152.6085,12304.0
2022-05-31 09:45:00,172.66,173.11,172.66,172.97,12944.0,152.7323,153.1304,152.7323,153.0066,12944.0
2022-05-31 09:50:00,173.0,173.76,172.99,173.72,10885.0,153.0331,153.7054,153.0243,153.67,10885.0
2022-05-31 09:55:00,173.77,174.45,173.77,173.96,15581.0,153.7142,154.3158,153.7142,153.8823,15581.0
2022-05-31 10:00:00,173.89,174.06,173.57,173.63,14862.0,153.8204,153.9708,153.5373,153.5904,14862.0
2022-05-31 10:05:00,173.6,173.78,173.29,173.3,11483.0,153.5639,153.7231,153.2896,153.2985,11483.0
2022-05-31 10:10:00,173.29,173.58,173.09,173.51,8740.0,153.2896,153.5462,153.1127,153.4842,8740.0
2022-05-31 10:15:00,173.52,174.17,173.52,174.17,10547.0,153.4931,154.0681,153.4931,154.0681,10547.0
2022-05-31 10:20:00,174.18,174.73,174.11,174.17,14014.0,154.0769,154.5634,154.015,154.0681,14014.0
2022-05-31 10:25:00,174.0,174.04,173.7,173.72,12093.0,153.9177,153.9531,153.6523,153.67,12093.0
2022-05-31 10:30:00,173.67,174.02,173.37,173.37,8042.0,153.6258,153.9354,153.3604,153.3604,8042.0
2022-05-31 10:35:00,173.33,173.45,172.83,172.88,12663.0,153.325,153.4312,152.8827,152.927,12663.0
2022-05-31 10:40:00,172.86,173.48,172.84,173.34,22858.0,152.9093,153.4577,152.8916,153.3339,22858.0
2022-05-31 10:45:00,173.35,173.59,173.33,173.46,6865.0,153.3427,153.555,153.325,153.44,6865.0
2022-05-31 10:50:00,173.46,173.8,173.45,173.53,6789.0,153.44,153.7408,153.4312,153.5019,6789.0
2022-05-31 10:55:00,173.55,173.73,173.3,173.55,10203.0,153.5196,153.6789,153.2985,153.5196,10203.0
2022-05-31 11:00:00,173.38,173.69,173.38,173.65,7000.0,153.3692,153.6435,153.3692,153.6081,7000.0
2022-05-31 11:05:00,173.62,173.62,173.05,173.22,4482.0,153.5815,153.5815,153.0773,153.2277,4482.0
2022-05-31 11:10:00,173.15,173.43,173.11,173.11,4201.0,153.1658,153.4135,153.1304,153.1304,4201.0
2022-05-31 11:15:00,173.06,173.41,173.06,173.27,9817.0,153.0862,153.3958,153.0862,153.2719,9817.0
2022-05-31 11:20:00,173.27,173.4,173.17,173.3,10055.0,153.2719,153.3869,153.1835,153.2985,10055.0
2022-05-31 11:25:00,173.3,173.8,173.25,173.64,7881.0,153.2985,153.7408,153.2543,153.5992,7881.0
2022-05-31 11:30:00,173.61,173.84,173.58,173.58,4301.0,153.5727,153.7762,153.5462,153.5462,4301.0
2022-05-31 11:35:00,173.53,173.89,173.53,173.66,4856.0,153.5019,153.8204,153.5019,153.6169,4856.0
2022-05-31 11:40:00,173.76,173.99,173.58,173.82,6297.0,153.7054,153.9088,153.5462,153.7585,6297.0
2022-05-31 11:45:00,173.83,174.08,173.81,174.04,5991.0,153.7673,153.9885,153.7496,153.9531,5991.0
2022-05-31 11:50:00,174.01,174.35,174.0,174.35,6607.0,153.9265,154.2273,153.9177,154.2273,6607.0
2022-05-31 11:55:00,174.33,174.51,174.26,174.4,8313.0,154.2096,154.3688,154.1477,154.2715,8313.0
2022-05-31 12:00:00,174.45,174.66,174.4,174.62,9545.0,154.3158,154.5015,154.2715,154.4661,9545.0
2022-05-31 12:05:00,174.52,174.52,174.23,174.37,13132.0,154.3777,154.3777,154.1211,154.245,13132.0
2022-05-31 12:10:00,174.38,174.48,173.88,173.88,9689.0,154.2538,154.3423,153.8115,153.8115,9689.0
2022-05-31 12:15:00,173.81,173.9,173.56,173.75,13156.0,153.7496,153.8292,153.5285,153.6965,13156.0
2022-05-31 12:20:00,173.81,173.82,173.62,173.8,5941.0,153.7496,153.7585,153.5815,153.7408,5941.0
2022-05-31 12:25:00,173.78,174.1,173.78,173.96,6544.0,153.7231,154.0061,153.7231,153.8823,6544.0
2022-05-31 12:30:00,173.96,174.09,173.88,174.09,5617.0,153.8823,153.9973,153.8115,153.9973,5617.0
2022-05-31 12:35:00,174.09,174.4,174.08,174.32,11249.0,153.9973,154.2715,153.9885,154.2008,11249.0
2022-05-31 12:40:00,174.31,174.6,174.3,174.51,2524.0,154.1919,154.4484,154.1831,154.3688,2524.0
2022-05-31 12:45:00,174.59,174.71,174.46,174.71,10640.0,154.4396,154.5457,154.3246,154.5457,10640.0
2022-05-31 12:50:00,174.68,174.77,174.59,174.72,4376.0,154.5192,154.5988,154.4396,154.5546,4376.0
2022-05-31 12:55:00,174.79,174.89,174.45,174.51,8532.0,154.6165,154.705,154.3158,154.3688,8532.0
2022-05-31 13:00:00,174.51,174.66,174.26,174.55,5925.0,154.3688,154.5015,154.1477,154.4042,5925.0
2022-05-31 13:05:00,174.58,174.91,174.58,174.88,2900.0,154.4307,154.7227,154.4307,154.6961,2900.0
2022-05-31 13:10:00,174.83,174.85,174.61,174.62,4014.0,154.6519,154.6696,154.4573,154.4661,4014.0
2022-05-31 13:15:00,174.59,174.59,174.18,174.29,6270.0,154.4396,154.4396,154.0769,154.1742,6270.0
2022-05-31 13:20:00,174.35,174.36,174.19,174.26,3964.0,154.2273,154.2361,154.0858,154.1477,3964.0
2022-05-31 13:25:00,174.25,174.5,174.25,174.4,7857.0,154.1388,154.36,154.1388,154.2715,7857.0
2022-05-31 13:30:00,174.43,174.91,174.42,174.91,8418.0,154.2981,154.7227,154.2892,154.7227,8418.0
2022-05-31 13:35:00,174.84,175.02,174.73,174.88,10976.0,154.6607,154.82,154.5634,154.6961,10976.0
2022-05-31 13:40:00,174.83,175.09,174.83,175.09,8795.0,154.6519,154.8819,154.6519,154.8819,8795.0
2022-05-31 13:45:00,175.1,175.19,174.96,175.12,6344.0,154.8907,154.9703,154.7669,154.9084,6344.0
2022-05-31 13:50:00,175.1,175.59,175.1,175.46,7792.0,154.8907,155.3242,154.8907,155.2092,7792.0
2022-05-31 13:55:00,175.45,175.76,175.42,175.75,7279.0,155.2003,155.4746,155.1738,155.4657,7279.0
2022-05-31 14:00:00,175.68,175.7,175.46,175.49,5571.0,155.4038,155.4215,155.2092,155.2357,5571.0
2022-05-31 14:05:00,175.42,175.5,175.35,175.48,4071.0,155.1738,155.2446,155.1119,155.2269,4071.0
2022-05-31 14:10:00,175.54,175.62,175.47,175.59,6449.0,155.2799,155.3507,155.218,155.3242,6449.0
2022-05-31 14:15:00,175.63,175.86,175.57,175.86,8362.0,155.3596,155.563,155.3065,155.563,8362.0
2022-05-31 14:20:00,175.84,175.91,175.51,175.67,10701.0,155.5453,155.6072,155.2534,155.3949,10701.0
2022-05-31 14:25:00,175.57,175.57,175.25,175.34,5185.0,155.3065,155.3065,155.0234,155.103,5185.0
2022-05-31 14:30:00,175.31,175.44,175.3,175.35,3875.0,155.0765,155.1915,155.0676,155.1119,3875.0
2022-05-31 14:35:00,175.29,175.56,175.29,175.51,5363.0,155.0588,155.2976,155.0588,155.2534,5363.0
2022-05-31 14:40:00,175.49,175.49,175.1,175.11,6336.0,155.2357,155.2357,154.8907,154.8996,6336.0
2022-05-31 14:45:00,175.09,175.11,174.82,174.96,6074.0,154.8819,154.8996,154.643,154.7669,6074.0
2022-05-31 14:50:00,174.89,174.99,174.66,174.69,14798.0,154.705,154.7934,154.5015,154.5281,14798.0
2022-05-31 14:55:00,174.62,175.01,174.55,174.9,10160.0,154.4661,154.8111,154.4042,154.7138,10160.0
2022-05-31 15:00:00,174.87,174.88,174.46,174.76,11563.0,154.6873,154.6961,154.3246,154.59,11563.0
2022-05-31 15:05:00,174.72,174.92,174.6,174.92,8793.0,154.5546,154.7315,154.4484,154.7315,8793.0
2022-05-31 15:10:00,174.86,174.98,174.73,174.97,15461.0,154.6784,154.7846,154.5634,154.7757,15461.0
2022-05-31 15:15:00,174.96,175.4,174.9,174.91,8759.0,154.7669,155.1561,154.7138,154.7227,8759.0
2022-05-31 15:20:00,174.91,175.41,174.91,175.37,7952.0,154.7227,155.165,154.7227,155.1296,7952.0
2022-05-31 15:25:00,175.36,175.52,175.23,175.45,8659.0,155.1207,155.2623,155.0057,155.2003,8659.0
2022-05-31 15:30:00,175.44,175.76,175.44,175.6,13942.0,155.1915,155.4746,155.1915,155.333,13942.0
2022-05-31 15:35:00,175.58,175.92,175.5,175.79,31243.0,155.3153,155.6161,155.2446,155.5011,31243.0
2022-05-31 15:40:00,175.78,176.03,175.78,175.85,29027.0,155.4922,155.7134,155.4922,155.5542,29027.0
2022-05-31 15:45:00,175.85,176.05,175.75,175.89,27514.0,155.5542,155.7311,155.4657,155.5896,27514.0
2022-05-31 15:50:00,175.85,176.47,175.76,175.86,29454.0,155.5542,156.1026,155.4746,155.563,29454.0
2022-05-31 15:55:00,175.87,175.89,175.05,175.37,93209.0,155.5719,155.5896,154.8465,155.1296,93209.0
2022-06-01 09:30:00,175.84,176.0,174.81,175.06,25301.0,155.5453,155.6869,154.6342,154.8553,25301.0
2022-06-01 09:35:00,175.03,175.04,174.45,174.45,5457.0,154.8288,154.8377,154.3158,154.3158,5457.0
2022-06-01 09:40:00,174.45,174.94,174.34,174.83,5839.0,154.3158,154.7492,154.2184,154.6519,5839.0
2022-06-01 09:45:00,174.84,174.84,174.29,174.74,4367.0,154.6607,154.6607,154.1742,154.5723,4367.0
2022-06-01 09:50:00,174.71,175.05,174.44,174.5,5447.0,154.5457,154.8465,154.3069,154.36,5447.0
2022-06-01 09:55:00,174.43,174.47,173.55,173.68,7721.0,154.2981,154.3334,153.5196,153.6346,7721.0
2022-06-01 10:00:00,173.72,174.41,173.67,173.94,5272.0,153.67,154.2804,153.6258,153.8646,5272.0
2022-06-01 10:05:00,173.97,174.16,173.63,173.9,12526.0,153.8912,154.0592,153.5904,153.8292,12526.0
2022-06-01 10:10:00,173.88,173.89,172.94,172.96,10135.0,153.8115,153.8204,152.98,152.9977,10135.0
2022-06-01 10:15:00,172.81,172.84,172.31,172.31,13725.0,152.865,152.8916,152.4227,152.4227,13725.0
2022-06-01 10:20:00,172.36,172.43,172.07,172.2,7726.0,152.467,152.5289,152.2104,152.3254,7726.0
2022-06-01 10:25:00,172.19,172.35,172.07,172.11,9808.0,152.3166,152.4581,152.2104,152.2458,9808.0
2022-06-01 10:30:00,172.04,172.26,171.78,171.8,10489.0,152.1839,152.3785,151.9539,151.9716,10489.0
2022-06-01 10:35:00,171.7,171.73,171.52,171.66,3069.0,151.8831,151.9097,151.7239,151.8478,3069.0
2022-06-01 10:40:00,171.72,171.8,171.6,171.69,5567.0,151.9008,151.9716,151.7947,151.8743,5567.0
2022-06-01 10:45:00,171.64,171.64,171.38,171.56,6694.0,151.8301,151.8301,151.6001,151.7593,6694.0
2022-06-01 10:50:00,171.43,171.81,171.43,171.81,2967.0,151.6443,151.9804,151.6443,151.9804,2967.0
2022-06-01 10:55:00,171.78,172.39,171.74,172.3,13120.0,151.9539,152.4935,151.9185,152.4139,13120.0
2022-06-01 11:00:00,172.34,172.35,171.73,171.78,9060.0,152.4493,152.4581,151.9097,151.9539,9060.0
2022-06-01 11:05:00,171.73,171.86,171.44,171.7,4102.0,151.9097,152.0247,151.6532,151.8831,4102.0
2022-06-01 11:10:00,171.67,171.87,171.55,171.64,5463.0,151.8566,152.0335,151.7505,151.8301,5463.0
2022-06-01 11:15:00,171.74,171.84,171.55,171.74,11959.0,151.9185,152.007,151.7505,151.9185,11959.0
2022-06-01 11:20:00,171.57,171.61,171.26,171.34,2776.0,151.7681,151.8035,151.4939,151.5647,2776.0
2022-06-01 11:25:00,171.38,171.44,170.95,171.35,3923.0,151.6001,151.6532,151.2197,151.5735,3923.0
2022-06-01 11:30:00,171.39,171.46,170.92,170.98,8276.0,151.6089,151.6708,151.1932,151.2462,8276.0
2022-06-01 11:35:00,171.09,171.19,170.8,171.02,9214.0,151.3435,151.432,151.087,151.2816,9214.0
2022-06-01 11:40:00,171.01,171.01,170.45,170.45,16051.0,151.2728,151.2728,150.7774,150.7774,16051.0
2022-06-01 11:45:00,170.41,170.65,170.19,170.23,7721.0,150.742,150.9543,150.5474,150.5828,7721.0
2022-06-01 11:50:00,170.18,170.68,170.14,170.68,4966.0,150.5386,150.9809,150.5032,150.9809,4966.0
2022-06-01 11:55:00,170.7,170.8,170.64,170.76,4915.0,150.9986,151.087,150.9455,151.0516,4915.0
2022-06-01 12:00:00,170.78,170.79,170.56,170.77,4769.0,151.0693,151.0782,150.8747,151.0605,4769.0
2022-06-01 12:05:00,170.78,171.06,170.74,171.04,10777.0,151.0693,151.317,151.0339,151.2993,10777.0
2022-06-01 12:10:00,171.03,171.09,170.75,170.94,11216.0,151.2905,151.3435,151.0428,151.2109,11216.0
2022-06-01 12:15:00,170.95,171.25,170.93,171.25,6724.0,151.2197,151.4851,151.202,151.4851,6724.0
2022-06-01 12:20:00,171.17,171.46,171.1,171.38,9733.0,151.4143,151.6708,151.3524,151.6001,9733.0
2022-06-01 12:25:00,171.41,171.71,171.36,171.44,17519.0,151.6266,151.892,151.5824,151.6532,17519.0
2022-06-01 12:30:00,171.43,171.67,171.33,171.38,7566.0,151.6443,151.8566,151.5558,151.6001,7566.0
2022-06-01 12:35:00,171.38,171.38,171.07,171.24,6820.0,151.6001,151.6001,151.3259,151.4762,6820.0
2022-06-01 12:40:00,171.3,171.34,171.06,171.07,5210.0,151.5293,151.5647,151.317,151.3259,5210.0
2022-06-01 12:45:00,171.07,171.23,170.91,170.92,3707.0,151.3259,151.4674,151.1843,151.1932,3707.0
2022-06-01 12:50:00,170.95,170.97,170.58,170.97,8566.0,151.2197,151.2374,150.8924,151.2374,8566.0
2022-06-01 12:55:00,170.96,171.24,170.83,171.15,10070.0,151.2286,151.4762,151.1136,151.3966,10070.0
2022-06-01 13:00:00,171.16,171.37,171.0,171.01,3628.0,151.4055,151.5912,151.2639,151.2728,3628.0
2022-06-01 13:05:00,170.99,171.42,170.97,171.42,2953.0,151.2551,151.6355,151.2374,151.6355,2953.0
2022-06-01 13:10:00,171.43,171.52,171.25,171.25,4911.0,151.6443,151.7239,151.4851,151.4851,4911.0
2022-06-01 13:15:00,171.33,171.86,171.32,171.85,6118.0,151.5558,152.0247,151.547,152.0158,6118.0
2022-06-01 13:20:00,171.87,172.06,171.83,172.05,9512.0,152.0335,152.2016,151.9981,152.1927,9512.0
2022-06-01 13:25:00,172.12,172.58,172.11,172.53,9716.0,152.2547,152.6616,152.2458,152.6173,9716.0
2022-06-01 13:30:00,172.54,172.71,172.33,172.71,9870.0,152.6262,152.7766,152.4404,152.7766,9870.0
2022-06-01 13:35:00,172.66,172.97,172.59,172.97,10271.0,152.7323,153.0066,152.6704,153.0066,10271.0
2022-06-01 13:40:00,172.93,173.25,172.9,173.15,17431.0,152.9712,153.2543,152.9446,153.1658,17431.0
2022-06-01 13:45:00,173.2,173.23,172.93,172.96,8486.0,153.21,153.2366,152.9712,152.9977,8486.0
2022-06-01 13:50:00,172.96,172.96,172.52,172.53,7020.0,152.9977,152.9977,152.6085,152.6173,7020.0
2022-06-01 13:55:00,172.59,172.86,172.56,172.56,5173.0,152.6704,152.9093,152.6439,152.6439,5173.0
2022-06-01 14:00:00,172.73,172.93,172.65,172.93,4308.0,152.7943,152.9712,152.7235,152.9712,4308.0
2022-06-01 14:05:00,172.91,172.99,172.67,172.78,5697.0,152.9535,153.0243,152.7412,152.8385,5697.0
2022-06-01 14:10:00,172.85,172.91,172.62,172.75,3533.0,152.9004,152.9535,152.697,152.812,3533.0
2022-06-01 14:15:00,172.73,172.84,172.62,172.69,14378.0,152.7943,152.8916,152.697,152.7589,14378.0
2022-06-01 14:20:00,172.76,173.23,172.61,173.23,6176.0,152.8208,153.2366,152.6881,153.2366,6176.0
2022-06-01 14:25:00,173.17,173.57,173.17,173.34,7293.0,153.1835,153.5373,153.1835,153.3339,7293.0
2022-06-01 14:30:00,173.32,173.49,173.29,173.47,5018.0,153.3162,153.4666,153.2896,153.4489,5018.0
2022-06-01 14:35:00,173.5,173.5,173.18,173.18,4179.0,153.4754,153.4754,153.1923,153.1923,4179.0
2022-06-01 14:40:00,173.24,173.58,173.18,173.53,3007.0,153.2454,153.5462,153.1923,153.5019,3007.0
2022-06-01 14:45:00,173.67,173.67,173.44,173.45,2745.0,153.6258,153.6258,153.4223,153.4312,2745.0
2022-06-01 14:50:00,173.44,173.45,173.25,173.25,4823.0,153.4223,153.4312,153.2543,153.2543,4823.0
2022-06-01 14:55:00,173.34,173.41,173.14,173.24,1911.0,153.3339,153.3958,153.1569,153.2454,1911.0
2022-06-01 15:00:00,173.23,173.33,172.97,173.13,7543.0,153.2366,153.325,153.0066,153.1481,7543.0
2022-06-01 15:05:00,173.17,173.56,173.16,173.54,3616.0,153.1835,153.5285,153.1746,153.5108,3616.0
2022-06-01 15:10:00,173.49,173.7,173.41,173.67,5094.0,153.4666,153.6523,153.3958,153.6258,5094.0
2022-06-01 15:15:00,173.54,173.77,173.53,173.65,4126.0,153.5108,153.7142,153.5019,153.6081,4126.0
2022-06-01 15:20:00,173.7,173.77,173.49,173.59,5473.0,153.6523,153.7142,153.4666,153.555,5473.0
2022-06-01 15:25:00,173.53,173.66,173.49,173.54,6134.0,153.5019,153.6169,153.4666,153.5108,6134.0
2022-06-01 15:30:00,173.53,173.54,173.28,173.34,9119.0,153.5019,153.5108,153.2808,153.3339,9119.0
2022-06-01 15:35:00,173.29,173.6,173.16,173.53,8574.0,153.2896,153.5639,153.1746,153.5019,8574.0
2022-06-01 15:40:00,173.58,173.71,173.43,173.47,20339.0,153.5462,153.6612,153.4135,153.4489,20339.0
2022-06-01 15:45:00,173.4,173.58,173.33,173.48,18690.0,153.3869,153.5462,153.325,153.4577,18690.0
2022-06-01 15:50:00,173.49,173.78,172.81,172.83,18128.0,153.4666,153.7231,152.865,152.8827,18128.0
2022-06-01 15:55:00,172.82,172.89,172.42,172.43,61564.0,152.8739,152.9358,152.52,152.5289,61564.0
2022-06-02 09:30:00,172.41,172.9,172.32,172.32,22364.0,152.5112,152.9446,152.4316,152.4316,22364.0
2022-06-02 09:35:00,172.46,172.46,171.26,171.99,7752.0,152.5554,152.5554,151.4939,152.1397,7752.0
2022-06-02 09:40:00,171.75,171.97,171.45,171.74,2254.0,151.9274,152.122,151.662,151.9185,2254.0
2022-06-02 09:45:00,171.62,171.88,171.0,171.88,5958.0,151.8124,152.0424,151.2639,152.0424,5958.0
2022-06-02 09:50:00,171.58,171.58,171.06,171.36,4973.0,151.777,151.777,151.317,151.5824,4973.0
2022-06-02 09:55:00,171.36,171.75,170.98,171.75,4816.0,151.5824,151.9274,151.2462,151.9274,4816.0
2022-06-02 10:00:00,171.65,171.92,171.46,171.69,5504.0,151.8389,152.0778,151.6708,151.8743,5504.0
2022-06-02 10:05:00,171.63,171.71,171.19,171.2,9491.0,151.8212,151.892,151.432,151.4409,9491.0
2022-06-02 10:10:00,171.29,172.19,171.29,172.14,7639.0,151.5205,152.3166,151.5205,152.2724,7639.0
2022-06-02 10:15:00,172.0,172.27,171.54,171.6,10076.0,152.1485,152.3874,151.7416,151.7947,10076.0
2022-06-02 10:20:00,171.62,171.77,171.27,171.28,9953.0,151.8124,151.9451,151.5028,151.5116,9953.0
2022-06-02 10:25:00,171.28,171.52,170.96,171.48,4922.0,151.5116,151.7239,151.2286,151.6885,4922.0
2022-06-02 10:30:00,171.72,172.21,171.42,171.99,8633.0,151.9008,152.3343,151.6355,152.1397,8633.0
2022-06-02 10:35:00,171.95,172.19,171.83,172.07,12218.0,152.1043,152.3166,151.9981,152.2104,12218.0
2022-06-02 10:40:00,172.05,172.25,171.97,172.21,9003.0,152.1927,152.3697,152.122,152.3343,9003.0
2022-06-02 10:45:00,172.18,172.55,172.14,172.41,13548.0,152.3077,152.635,152.2724,152.5112,13548.0
2022-06-02 10:50:00,172.39,172.7,172.34,172.7,8384.0,152.4935,152.7677,152.4493,152.7677,8384.0
2022-06-02 10:55:00,172.83,173.2,172.78,173.2,13078.0,152.8827,153.21,152.8385,153.21,13078.0
2022-06-02 11:00:00,173.19,173.72,173.17,173.69,27861.0,153.2012,153.67,153.1835,153.6435,27861.0
2022-06-02 11:05:00,173.71,173.71,173.38,173.48,7932.0,153.6612,153.6612,153.3692,153.4577,7932.0
2022-06-02 11:10:00,173.48,173.78,173.44,173.46,9153.0,153.4577,153.7231,153.4223,153.44,9153.0
2022-06-02 11:15:00,173.4,173.53,173.24,173.28,4374.0,153.3869,153.5019,153.2454,153.2808,4374.0
2022-06-02 11:20:00,173.24,173.42,173.1,173.39,3830.0,153.2454,153.4046,153.1216,153.3781,3830.0
2022-06-02 11:25:00,173.47,173.55,173.31,173.51,4378.0,153.4489,153.5196,153.3073,153.4842,4378.0
2022-06-02 11:30:00,173.54,173.54,173.27,173.38,4541.0,153.5108,153.5108,153.2719,153.3692,4541.0
2022-06-02 11:35:00,173.37,173.37,173.11,173.36,3934.0,153.3604,153.3604,153.1304,153.3516,3934.0
2022-06-02 11:40:00,173.37,173.88,173.37,173.74,10747.0,153.3604,153.8115,153.3604,153.6877,10747.0
2022-06-02 11:45:00,173.72,174.16,173.68,174.14,8137.0,153.67,154.0592,153.6346,154.0415,8137.0
2022-06-02 11:50:00,174.1,174.12,173.74,173.81,4360.0,154.0061,154.0238,153.6877,153.7496,4360.0
2022-06-02 11:55:00,173.77,173.82,173.48,173.67,5444.0,153.7142,153.7585,153.4577,153.6258,5444.0
2022-06-02 12:00:00,173.7,173.81,173.53,173.81,3011.0,153.6523,153.7496,153.5019,153.7496,3011.0
2022-06-02 12:05:00,173.83,173.83,173.62,173.63,4187.0,153.7673,153.7673,153.5815,153.5904,4187.0
2022-06-02 12:10:00,173.63,173.68,173.55,173.66,2435.0,153.5904,153.6346,153.5196,153.6169,2435.0
2022-06-02 12:15:00,173.68,173.84,173.66,173.76,2727.0,153.6346,153.7762,153.6169,153.7054,2727.0
2022-06-02 12:20:00,173.69,173.98,173.68,173.95,3918.0,153.6435,153.9,153.6346,153.8735,3918.0
2022-06-02 12:25:00,173.96,174.14,173.88,174.14,4926.0,153.8823,154.0415,153.8115,154.0415,4926.0
2022-06-02 12:30:00,174.18,174.18,174.06,174.16,3894.0,154.0769,154.0769,153.9708,154.0592,3894.0
2022-06-02 12:35:00,174.16,174.51,174.12,174.5,13886.0,154.0592,154.3688,154.0238,154.36,13886.0
2022-06-02 12:40:00,174.47,174.52,174.06,174.12,5688.0,154.3334,154.3777,153.9708,154.0238,5688.0
2022-06-02 12:45:00,174.12,174.32,174.07,174.11,5860.0,154.0238,154.2008,153.9796,154.015,5860.0
2022-06-02 12:50:00,174.13,174.34,174.13,174.34,4882.0,154.0327,154.2184,154.0327,154.2184,4882.0
2022-06-02 12:55:00,174.31,174.31,174.01,174.14,2505.0,154.1919,154.1919,153.9265,154.0415,2505.0
2022-06-02 13:00:00,174.18,174.31,174.15,174.25,5080.0,154.0769,154.1919,154.0504,154.1388,5080.0
2022-06-02 13:05:00,174.25,174.27,174.0,174.0,6842.0,154.1388,154.1565,153.9177,153.9177,6842.0
2022-06-02 13:10:00,174.03,174.13,173.77,173.86,3723.0,153.9442,154.0327,153.7142,153.7938,3723.0
2022-06-02 13:15:00,173.76,174.1,173.76,174.1,2300.0,153.7054,154.0061,153.7054,154.0061,2300.0
2022-06-02 13:20:00,174.08,174.4,173.97,174.3,9836.0,153.9885,154.2715,153.8912,154.1831,9836.0
2022-06-02 13:25:00,174.3,174.39,174.18,174.39,3670.0,154.1831,154.2627,154.0769,154.2627,3670.0
2022-06-02 13:30:00,174.4,174.43,174.26,174.36,4462.0,154.2715,154.2981,154.1477,154.2361,4462.0
2022-06-02 13:35:00,174.36,174.49,174.26,174.49,3321.0,154.2361,154.3511,154.1477,154.3511,3321.0
2022-06-02 13:40:00,174.48,174.52,174.29,174.48,13936.0,154.3423,154.3777,154.1742,154.3423,13936.0
2022-06-02 13:45:00,174.45,174.53,174.33,174.51,7855.0,154.3158,154.3865,154.2096,154.3688,7855.0
2022-06-02 13:50:00,174.52,174.54,174.36,174.42,5194.0,154.3777,154.3954,154.2361,154.2892,5194.0
2022-06-02 13:55:00,174.38,174.52,174.3,174.51,6569.0,154.2538,154.3777,154.1831,154.3688,6569.0
2022-06-02 14:00:00,174.48,174.59,174.43,174.55,4119.0,154.3423,154.4396,154.2981,154.4042,4119.0
2022-06-02 14:05:00,174.5,174.66,174.48,174.55,8671.0,154.36,154.5015,154.3423,154.4042,8671.0
2022-06-02 14:10:00,174.55,174.68,174.5,174.68,5333.0,154.4042,154.5192,154.36,154.5192,5333.0
2022-06-02 14:15:00,174.64,174.65,174.53,174.58,17414.0,154.4838,154.4927,154.3865,154.4307,17414.0
2022-06-02 14:20:00,174.56,174.7,174.53,174.64,7492.0,154.4131,154.5369,154.3865,154.4838,7492.0
2022-06-02 14:25:00,174.66,174.71,174.5,174.57,7474.0,154.5015,154.5457,154.36,154.4219,7474.0
2022-06-02 14:30:00,174.61,174.81,174.6,174.81,8136.0,154.4573,154.6342,154.4484,154.6342,8136.0
2022-06-02 14:35:00,174.77,175.01,174.76,174.94,5467.0,154.5988,154.8111,154.59,154.7492,5467.0
2022-06-02 14:40:00,174.98,175.03,174.78,174.91,9016.0,154.7846,154.8288,154.6077,154.7227,9016.0
2022-06-02 14:45:00,174.93,175.01,174.9,174.92,8007.0,154.7404,154.8111,154.7138,154.7315,8007.0
2022-06-02 14:50:00,174.9,175.04,174.85,174.97,8277.0,154.7138,154.8377,154.6696,154.7757,8277.0
2022-06-02 14:55:00,174.96,174.96,174.64,174.66,7062.0,154.7669,154.7669,154.4838,154.5015,7062.0
2022-06-02 15:00:00,174.7,174.97,174.7,174.91,7178.0,154.5369,154.7757,154.5369,154.7227,7178.0
2022-06-02 15:05:00,174.93,175.0,174.85,174.95,9413.0,154.7404,154.8023,154.6696,154.758,9413.0
2022-06-02 15:10:00,174.93,175.06,174.85,175.05,8009.0,154.7404,154.8553,154.6696,154.8465,8009.0
2022-06-02 15:15:00,175.0,175.04,174.9,174.97,10732.0,154.8023,154.8377,154.7138,154.7757,10732.0
2022-06-02 15:20:00,174.95,175.05,174.89,175.02,12430.0,154.758,154.8465,154.705,154.82,12430.0
2022-06-02 15:25:00,175.03,175.11,174.72,174.93,15235.0,154.8288,154.8996,154.5546,154.7404,15235.0
2022-06-02 15:30:00,174.93,175.08,174.89,174.97,12922.0,154.7404,154.873,154.705,154.7757,12922.0
2022-06-02 15:35:00,174.99,175.05,174.7,174.76,18827.0,154.7934,154.8465,154.5369,154.59,18827.0
2022-06-02 15:40:00,174.78,174.97,174.71,174.97,23920.0,154.6077,154.7757,154.5457,154.7757,23920.0
2022-06-02 15:45:00,174.95,175.2,174.91,175.01,26460.0,154.758,154.9792,154.7227,154.8111,26460.0
2022-06-02 15:50:00,175.02,175.29,174.91,175.03,43843.0,154.82,155.0588,154.7227,154.8288,43843.0
2022-06-02 15:55:00,174.98,175.56,174.98,175.38,60012.0,154.7846,155.2976,154.7846,155.1384,60012.0
2022-06-03 09:30:00,173.58,174.98,173.58,174.45,17735.0,153.5462,154.7846,153.5462,154.3158,17735.0
2022-06-03 09:35:00,174.29,174.34,173.78,174.04,3749.0,154.1742,154.2184,153.7231,153.9531,3749.0
2022-06-03 09:40:00,174.22,174.3,173.63,173.81,14801.0,154.1123,154.1831,153.5904,153.7496,14801.0
2022-06-03 09:45:00,173.9,174.32,173.85,174.2,13197.0,153.8292,154.2008,153.785,154.0946,13197.0
2022-06-03 09:50:00,174.2,174.37,173.83,174.31,10030.0,154.0946,154.245,153.7673,154.1919,10030.0
2022-06-03 09:55:00,174.37,174.8,174.29,174.63,7671.0,154.245,154.6254,154.1742,154.475,7671.0
2022-06-03 10:00:00,174.71,174.93,174.43,174.5,7905.0,154.5457,154.7404,154.2981,154.36,7905.0
2022-06-03 10:05:00,174.4,174.51,174.02,174.32,10169.0,154.2715,154.3688,153.9354,154.2008,10169.0
2022-06-03 10:10:00,174.17,174.77,174.11,174.69,13255.0,154.0681,154.5988,154.015,154.5281,13255.0
2022-06-03 10:15:00,174.73,174.93,174.52,174.93,11669.0,154.5634,154.7404,154.3777,154.7404,11669.0
2022-06-03 10:20:00,174.87,174.87,174.35,174.79,7521.0,154.6873,154.6873,154.2273,154.6165,7521.0
2022-06-03 10:25:00,174.79,174.8,174.33,174.59,10212.0,154.6165,154.6254,154.2096,154.4396,10212.0
2022-06-03 10:30:00,174.52,174.85,174.34,174.73,8028.0,154.3777,154.6696,154.2184,154.5634,8028.0
2022-06-03 10:35:00,174.74,174.74,174.25,174.36,6248.0,154.5723,154.5723,154.1388,154.2361,6248.0
2022-06-03 10:40:00,174.25,174.31,173.88,174.09,11600.0,154.1388,154.1919,153.8115,153.9973,11600.0
2022-06-03 10:45:00,174.13,174.43,174.08,174.4,7225.0,154.0327,154.2981,153.9885,154.2715,7225.0
2022-06-03 10:50:00,174.44,174.59,174.21,174.21,10725.0,154.3069,154.4396,154.1035,154.1035,10725.0
2022-06-03 10:55:00,174.26,174.55,174.17,174.53,9792.0,154.1477,154.4042,154.0681,154.3865,9792.0
2022-06-03 11:00:00,174.39,174.43,173.98,174.15,9062.0,154.2627,154.2981,153.9,154.0504,9062.0
2022-06-03 11:05:00,174.07,174.27,173.99,174.15,7158.0,153.9796,154.1565,153.9088,154.0504,7158.0
2022-06-03 11:10:00,174.09,174.24,173.92,174.08,27816.0,153.9973,154.13,153.8469,153.9885,27816.0
2022-06-03 11:15:00,174.09,174.39,174.09,174.35,4674.0,153.9973,154.2627,153.9973,154.2273,4674.0
2022-06-03 11:20:00,174.3,174.33,174.02,174.02,2849.0,154.1831,154.2096,153.9354,153.9354,2849.0
2022-06-03 11:25:00,174.04,174.09,173.94,174.08,6060.0,153.9531,153.9973,153.8646,153.9885,6060.0
2022-06-03 11:30:00,174.11,174.32,173.95,174.22,5443.0,154.015,154.2008,153.8735,154.1123,5443.0
2022-06-03 11:35:00,174.17,174.42,174.16,174.39,4903.0,154.0681,154.2892,154.0592,154.2627,4903.0
2022-06-03 11:40:00,174.47,174.48,174.19,174.28,3152.0,154.3334,154.3423,154.0858,154.1654,3152.0
2022-06-03 11:45:00,174.29,174.31,173.99,173.99,6704.0,154.1742,154.1919,153.9088,153.9088,6704.0
2022-06-03 11:50:00,173.98,174.1,173.87,174.02,5257.0,153.9,154.0061,153.8027,153.9354,5257.0
2022-06-03 11:55:00,174.04,174.21,174.04,174.11,4175.0,153.9531,154.1035,153.9531,154.015,4175.0
2022-06-03 12:00:00,174.15,174.52,174.15,174.36,5202.0,154.0504,154.3777,154.0504,154.2361,5202.0
2022-06-03 12:05:00,174.41,174.53,174.13,174.16,5055.0,154.2804,154.3865,154.0327,154.0592,5055.0
2022-06-03 12:10:00,174.17,174.22,174.07,174.08,4005.0,154.0681,154.1123,153.9796,153.9885,4005.0
2022-06-03 12:15:00,174.11,174.22,173.72,173.72,3000.0,154.015,154.1123,153.67,153.67,3000.0
2022-06-03 12:20:00,173.71,174.21,173.59,174.07,4855.0,153.6612,154.1035,153.555,153.9796,4855.0
2022-06-03 12:25:00,174.14,174.19,174.02,174.11,4679.0,154.0415,154.0858,153.9354,154.015,4679.0
2022-06-03 12:30:00,174.04,174.09,173.95,174.02,3535.0,153.9531,153.9973,153.8735,153.9354,3535.0
2022-06-03 12:35:00,174.04,174.37,174.01,174.37,6521.0,153.9531,154.245,153.9265,154.245,6521.0
2022-06-03 12:40:00,174.34,174.37,174.09,174.2,3958.0,154.2184,154.245,153.9973,154.0946,3958.0
2022-06-03 12:45:00,174.2,174.38,174.12,174.32,6898.0,154.0946,154.2538,154.0238,154.2008,6898.0
2022-06-03 12:50:00,174.3,174.54,174.2,174.52,4222.0,154.1831,154.3954,154.0946,154.3777,4222.0
2022-06-03 12:55:00,174.5,174.75,174.5,174.75,3154.0,154.36,154.5811,154.36,154.5811,3154.0
2022-06-03 13:00:00,174.73,175.23,174.69,175.17,2964.0,154.5634,155.0057,154.5281,154.9527,2964.0
2022-06-03 13:05:00,175.16,175.25,174.93,174.97,4792.0,154.9438,155.0234,154.7404,154.7757,4792.0
2022-06-03 13:10:00,174.88,174.94,174.73,174.73,4345.0,154.6961,154.7492,154.5634,154.5634,4345.0
2022-06-03 13:15:00,174.75,174.75,174.25,174.32,6030.0,154.5811,154.5811,154.1388,154.2008,6030.0
2022-06-03 13:20:00,174.28,174.44,174.18,174.44,3247.0,154.1654,154.3069,154.0769,154.3069,3247.0
2022-06-03 13:25:00,174.48,174.61,174.43,174.46,2408.0,154.3423,154.4573,154.2981,154.3246,2408.0
2022-06-03 13:30:00,174.4,174.4,174.11,174.21,3118.0,154.2715,154.2715,154.015,154.1035,3118.0
2022-06-03 13:35:00,174.31,174.37,174.2,174.35,6017.0,154.1919,154.245,154.0946,154.2273,6017.0
2022-06-03 13:40:00,174.37,174.37,173.86,173.97,6172.0,154.245,154.245,153.7938,153.8912,6172.0
2022-06-03 13:45:00,173.97,174.09,173.83,174.09,2638.0,153.8912,153.9973,153.7673,153.9973,2638.0
2022-06-03 13:50:00,174.07,174.07,173.95,174.0,4684.0,153.9796,153.9796,153.8735,153.9177,4684.0
2022-06-03 13:55:00,173.96,174.12,173.96,174.04,7249.0,153.8823,154.0238,153.8823,153.9531,7249.0
2022-06-03 14:00:00,174.01,174.19,173.92,174.14,5745.0,153.9265,154.0858,153.8469,154.0415,5745.0
2022-06-03 14:05:00,174.14,174.14,173.94,173.94,8202.0,154.0415,154.0415,153.8646,153.8646,8202.0
2022-06-03 14:10:00,174.0,174.19,174.0,174.11,4909.0,153.9177,154.0858,153.9177,154.015,4909.0
2022-06-03 14:15:00,174.09,174.23,174.0,174.22,6272.0,153.9973,154.1211,153.9177,154.1123,6272.0
2022-06-03 14:20:00,174.19,174.19,173.92,174.01,9923.0,154.0858,154.0858,153.8469,153.9265,9923.0
2022-06-03 14:25:00,174.0,174.23,173.98,174.23,9463.0,153.9177,154.1211,153.9,154.1211,9463.0
2022-06-03 14:30:00,174.21,174.21,173.91,173.91,4800.0,154.1035,154.1035,153.8381,153.8381,4800.0
2022-06-03 14:35:00,173.97,173.97,173.52,173.58,2719.0,153.8912,153.8912,153.4931,153.5462,2719.0
2022-06-03 14:40:00,173.55,173.59,173.45,173.59,3533.0,153.5196,153.555,153.4312,153.555,3533.0
2022-06-03 14:45:00,173.6,173.64,173.43,173.59,3509.0,153.5639,153.5992,153.4135,153.555,3509.0
2022-06-03 14:50:00,173.55,173.6,173.37,173.5,2942.0,153.5196,153.5639,153.3604,153.4754,2942.0
2022-06-03 14:55:00,173.51,173.69,173.49,173.62,5655.0,153.4842,153.6435,153.4666,153.5815,5655.0
2022-06-03 15:00:00,173.7,173.7,173.38,173.59,8187.0,153.6523,153.6523,153.3692,153.555,8187.0
2022-06-03 15:05:00,173.58,173.6,173.17,173.22,11706.0,153.5462,153.5639,153.1835,153.2277,11706.0
2022-06-03 15:10:00,173.22,173.32,172.9,172.97,6989.0,153.2277,153.3162,152.9446,153.0066,6989.0
2022-06-03 15:15:00,172.92,173.01,172.87,172.95,5916.0,152.9623,153.0419,152.9181,152.9889,5916.0
2022-06-03 15:20:00,172.99,173.01,172.81,172.91,5411.0,153.0243,153.0419,152.865,152.9535,5411.0
2022-06-03 15:25:00,172.9,173.38,172.88,173.38,8949.0,152.9446,153.3692,152.927,153.3692,8949.0
2022-06-03 15:30:00,173.4,173.4,173.17,173.3,9875.0,153.3869,153.3869,153.1835,153.2985,9875.0
2022-06-03 15:35:00,173.26,173.6,173.15,173.47,12075.0,153.2631,153.5639,153.1658,153.4489,12075.0
2022-06-03 15:40:00,173.51,173.62,173.24,173.28,11812.0,153.4842,153.5815,153.2454,153.2808,11812.0
2022-06-03 15:45:00,173.3,173.48,173.16,173.33,18630.0,153.2985,153.4577,153.1746,153.325,18630.0
2022-06-03 15:50:00,173.29,173.57,173.1,173.5,21193.0,153.2896,153.5373,153.1216,153.4754,21193.0
2022-06-03 15:55:00,173.54,173.58,173.22,173.3,49864.0,153.5108,153.5462,153.2277,153.2985,49864.0
2022-06-06 09:30:00,174.99,174.99,173.26,174.86,16236.0,154.7934,154.7934,153.2631,154.6784,16236.0
2022-06-06 09:35:00,174.61,175.06,174.61,174.94,5073.0,154.4573,154.8553,154.4573,154.7492,5073.0
2022-06-06 09:40:00,174.74,175.55,174.51,175.18,8575.0,154.5723,155.2888,154.3688,154.9615,8575.0
2022-06-06 09:45:00,175.22,175.36,175.04,175.12,7408.0,154.9969,155.1207,154.8377,154.9084,7408.0
2022-06-06 09:50:00,175.13,175.28,174.97,175.14,5685.0,154.9173,155.05,154.7757,154.9261,5685.0
2022-06-06 09:55:00,175.17,175.67,175.17,175.56,8647.0,154.9527,155.3949,154.9527,155.2976,8647.0
2022-06-06 10:00:00,175.61,175.93,175.55,175.8,11632.0,155.3419,155.6249,155.2888,155.5099,11632.0
2022-06-06 10:05:00,175.88,175.98,175.65,175.65,8682.0,155.5807,155.6692,155.3773,155.3773,8682.0
2022-06-06 10:10:00,175.77,176.23,175.72,176.05,18759.0,155.4834,155.8903,155.4392,155.7311,18759.0
2022-06-06 10:15:00,176.05,176.23,175.86,176.2,4680.0,155.7311,155.8903,155.563,155.8638,4680.0
2022-06-06 10:20:00,176.2,176.33,176.08,176.22,3820.0,155.8638,155.9788,155.7576,155.8815,3820.0
2022-06-06 10:25:00,176.15,176.15,175.87,175.92,4969.0,155.8195,155.8195,155.5719,155.6161,4969.0
2022-06-06 10:30:00,175.87,175.96,175.68,175.71,8368.0,155.5719,155.6515,155.4038,155.4303,8368.0
2022-06-06 10:35:00,175.74,175.74,175.38,175.41,2432.0,155.4569,155.4569,155.1384,155.165,2432.0
2022-06-06 10:40:00,175.43,175.44,175.22,175.42,9546.0,155.1826,155.1915,154.9969,155.1738,9546.0
2022-06-06 10:45:00,175.43,175.61,175.38,175.57,1925.0,155.1826,155.3419,155.1384,155.3065,1925.0
2022-06-06 10:50:00,175.43,175.54,175.05,175.12,7463.0,155.1826,155.2799,154.8465,154.9084,7463.0
2022-06-06 10:55:00,175.17,175.22,174.98,175.04,4557.0,154.9527,154.9969,154.7846,154.8377,4557.0
2022-06-06 11:00:00,175.03,175.07,174.79,174.81,4421.0,154.8288,154.8642,154.6165,154.6342,4421.0
2022-06-06 11:05:00,174.83,174.97,174.74,174.81,2727.0,154.6519,154.7757,154.5723,154.6342,2727.0
2022-06-06 11:10:00,174.81,174.81,174.41,174.59,8252.0,154.6342,154.6342,154.2804,154.4396,8252.0
2022-06-06 11:15:00,174.55,174.55,173.93,173.93,3992.0,154.4042,154.4042,153.8558,153.8558,3992.0
2022-06-06 11:20:00,173.78,173.99,173.75,173.85,3925.0,153.7231,153.9088,153.6965,153.785,3925.0
2022-06-06 11:25:00,173.78,173.97,173.78,173.87,3753.0,153.7231,153.8912,153.7231,153.8027,3753.0
2022-06-06 11:30:00,173.92,174.06,173.79,173.92,4502.0,153.8469,153.9708,153.7319,153.8469,4502.0
2022-06-06 11:35:00,173.79,173.85,173.73,173.8,2419.0,153.7319,153.785,153.6789,153.7408,2419.0
2022-06-06 11:40:00,173.8,173.91,173.78,173.84,4265.0,153.7408,153.8381,153.7231,153.7762,4265.0
2022-06-06 11:45:00,173.89,173.98,173.64,173.64,2629.0,153.8204,153.9,153.5992,153.5992,2629.0
2022-06-06 11:50:00,173.61,173.77,173.61,173.66,3150.0,153.5727,153.7142,153.5727,153.6169,3150.0
2022-06-06 11:55:00,173.71,173.84,173.71,173.84,1932.0,153.6612,153.7762,153.6612,153.7762,1932.0
2022-06-06 12:00:00,173.79,173.88,173.39,173.42,2519.0,153.7319,153.8115,153.3781,153.4046,2519.0
2022-06-06 12:05:00,173.63,173.71,173.55,173.6,4054.0,153.5904,153.6612,153.5196,153.5639,4054.0
2022-06-06 12:10:00,173.54,173.64,173.28,173.35,4429.0,153.5108,153.5992,153.2808,153.3427,4429.0
2022-06-06 12:15:00,173.31,173.47,173.21,173.47,3436.0,153.3073,153.4489,153.2189,153.4489,3436.0
2022-06-06 12:20:00,173.43,173.51,173.31,173.31,3566.0,153.4135,153.4842,153.3073,153.3073,3566.0
2022-06-06 12:25:00,173.33,173.47,173.22,173.24,4852.0,153.325,153.4489,153.2277,153.2454,4852.0
2022-06-06 12:30:00,173.28,173.54,173.25,173.51,2618.0,153.2808,153.5108,153.2543,153.4842,2618.0
2022-06-06 12:35:00,173.51,173.64,173.45,173.6,2836.0,153.4842,153.5992,153.4312,153.5639,2836.0
2022-06-06 12:40:00,173.59,173.68,173.57,173.62,952.0,153.555,153.6346,153.5373,153.5815,952.0
2022-06-06 12:45:00,173.62,173.69,173.58,173.62,2005.0,153.5815,153.6435,153.5462,153.5815,2005.0
2022-06-06 12:50:00,173.55,173.61,173.52,173.58,1121.0,153.5196,153.5727,153.4931,153.5462,1121.0
2022-06-06 12:55:00,173.65,173.9,173.64,173.9,1991.0,153.6081,153.8292,153.5992,153.8292,1991.0
2022-06-06 13:00:00,173.85,173.88,173.62,173.65,2015.0,153.785,153.8115,153.5815,153.6081,2015.0
2022-06-06 13:05:00,173.62,173.7,173.62,173.66,2480.0,153.5815,153.6523,153.5815,153.6169,2480.0
2022-06-06 13:10:00,173.56,173.62,173.41,173.56,3003.0,153.5285,153.5815,153.3958,153.5285,3003.0
2022-06-06 13:15:00,173.55,173.69,173.45,173.69,2668.0,153.5196,153.6435,153.4312,153.6435,2668.0
2022-06-06 13:20:00,173.59,173.78,173.53,173.69,3202.0,153.555,153.7231,153.5019,153.6435,3202.0
2022-06-06 13:25:00,173.69,173.71,173.56,173.7,1500.0,153.6435,153.6612,153.5285,153.6523,1500.0
2022-06-06 13:30:00,173.73,173.79,173.66,173.72,2185.0,153.6789,153.7319,153.6169,153.67,2185.0
2022-06-06 13:35:00,173.64,173.94,173.63,173.83,5839.0,153.5992,153.8646,153.5904,153.7673,5839.0
2022-06-06 13:40:00,173.93,174.15,173.9,174.11,5187.0,153.8558,154.0504,153.8292,154.015,5187.0
2022-06-06 13:45:00,174.11,174.21,174.06,174.21,1800.0,154.015,154.1035,153.9708,154.1035,1800.0
2022-06-06 13:50:00,174.22,174.39,174.21,174.29,2670.0,154.1123,154.2627,154.1035,154.1742,2670.0
2022-06-06 13:55:00,174.33,174.38,174.29,174.36,2248.0,154.2096,154.2538,154.1742,154.2361,2248.0
2022-06-06 14:00:00,174.28,174.29,174.16,174.22,2532.0,154.1654,154.1742,154.0592,154.1123,2532.0
2022-06-06 14:05:00,174.24,174.25,173.9,173.97,2532.0,154.13,154.1388,153.8292,153.8912,2532.0
2022-06-06 14:10:00,173.97,174.02,173.9,173.94,2607.0,153.8912,153.9354,153.8292,153.8646,2607.0
2022-06-06 14:15:00,173.82,173.93,173.71,173.77,1811.0,153.7585,153.8558,153.6612,153.7142,1811.0
2022-06-06 14:20:00,173.76,173.76,173.31,173.4,1592.0,153.7054,153.7054,153.3073,153.3869,1592.0
2022-06-06 14:25:00,173.36,173.37,172.94,173.03,5151.0,153.3516,153.3604,152.98,153.0596,5151.0
2022-06-06 14:30:00,172.91,173.11,172.88,173.06,5050.0,152.9535,153.1304,152.927,153.0862,5050.0
2022-06-06 14:35:00,173.08,173.16,172.91,172.93,3143.0,153.1039,153.1746,152.9535,152.9712,3143.0
2022-06-06 14:40:00,173.12,173.21,173.04,173.2,1614.0,153.1393,153.2189,153.0685,153.21,1614.0
2022-06-06 14:45:00,173.22,173.42,173.19,173.32,3713.0,153.2277,153.4046,153.2012,153.3162,3713.0
2022-06-06 14:50:00,173.29,173.29,172.91,173.27,3426.0,153.2896,153.2896,152.9535,153.2719,3426.0
2022-06-06 14:55:00,173.26,173.39,173.23,173.35,1892.0,153.2631,153.3781,153.2366,153.3427,1892.0
2022-06-06 15:00:00,173.27,173.4,173.25,173.32,2175.0,153.2719,153.3869,153.2543,153.3162,2175.0
2022-06-06 15:05:00,173.31,173.34,173.1,173.19,5240.0,153.3073,153.3339,153.1216,153.2012,5240.0
2022-06-06 15:10:00,173.11,173.21,173.02,173.19,2870.0,153.1304,153.2189,153.0508,153.2012,2870.0
2022-06-06 15:15:00,173.21,173.32,173.08,173.08,4171.0,153.2189,153.3162,153.1039,153.1039,4171.0
2022-06-06 15:20:00,172.97,173.3,172.92,173.26,2701.0,153.0066,153.2985,152.9623,153.2631,2701.0
2022-06-06 15:25:00,173.23,173.23,173.09,173.16,4458.0,153.2366,153.2366,153.1127,153.1746,4458.0
2022-06-06 15:30:00,173.12,173.22,173.06,173.1,4438.0,153.1393,153.2277,153.0862,153.1216,4438.0
2022-06-06 15:35:00,173.09,173.13,172.82,172.94,5942.0,153.1127,153.1481,152.8739,152.98,5942.0
2022-06-06 15:40:00,172.94,173.32,172.9,173.32,9637.0,152.98,153.3162,152.9446,153.3162,9637.0
2022-06-06 15:45:00,173.38,173.46,172.96,172.99,13807.0,153.3692,153.44,152.9977,153.0243,13807.0
2022-06-06 15:50:00,172.96,173.25,172.94,173.22,20422.0,152.9977,153.2543,152.98,153.2277,20422.0
2022-06-06 15:55:00,173.15,173.26,172.88,173.02,47641.0,153.1658,153.2631,152.927,153.0508,47641.0
2022-06-07 09:30:00,170.82,171.67,170.82,171.67,22449.0,151.1047,151.8566,151.1047,151.8566,22449.0
2022-06-07 09:35:00,172.01,172.07,171.51,171.55,6977.0,152.1574,152.2104,151.7151,151.7505,6977.0
2022-06-07 09:40:00,171.36,171.36,171.05,171.05,1040.0,151.5824,151.5824,151.3082,151.3082,1040.0
2022-06-07 09:45:00,170.99,171.33,170.78,170.84,6549.0,151.2551,151.5558,151.0693,151.1224,6549.0
2022-06-07 09:50:00,170.91,171.51,170.72,171.5,12352.0,151.1843,151.7151,151.0163,151.7062,12352.0
2022-06-07 09:55:00,171.64,171.73,171.2,171.52,6959.0,151.8301,151.9097,151.4409,151.7239,6959.0
2022-06-07 10:00:00,171.45,171.68,171.35,171.63,6464.0,151.662,151.8655,151.5735,151.8212,6464.0
2022-06-07 10:05:00,171.98,172.08,171.64,171.69,1405.0,152.1308,152.2193,151.8301,151.8743,1405.0
2022-06-07 10:10:00,171.76,171.76,171.07,171.26,3749.0,151.9362,151.9362,151.3259,151.4939,3749.0
2022-06-07 10:15:00,171.13,171.3,170.88,170.99,8189.0,151.3789,151.5293,151.1578,151.2551,8189.0
2022-06-07 10:20:00,171.16,171.61,171.0,171.37,5869.0,151.4055,151.8035,151.2639,151.5912,5869.0
2022-06-07 10:25:00,171.28,171.9,171.26,171.74,6663.0,151.5116,152.0601,151.4939,151.9185,6663.0
2022-06-07 10:30:00,171.83,172.18,171.79,172.18,8827.0,151.9981,152.3077,151.9628,152.3077,8827.0
2022-06-07 10:35:00,172.21,172.58,172.2,172.49,4551.0,152.3343,152.6616,152.3254,152.582,4551.0
2022-06-07 10:40:00,172.54,172.87,172.49,172.69,6530.0,152.6262,152.9181,152.582,152.7589,6530.0
2022-06-07 10:45:00,172.65,172.66,172.37,172.5,6136.0,152.7235,152.7323,152.4758,152.5908,6136.0
2022-06-07 10:50:00,172.46,172.58,172.32,172.51,3893.0,152.5554,152.6616,152.4316,152.5997,3893.0
2022-06-07 10:55:00,172.51,172.56,172.17,172.25,4925.0,152.5997,152.6439,152.2989,152.3697,4925.0
2022-06-07 11:00:00,172.32,172.43,172.18,172.18,4121.0,152.4316,152.5289,152.3077,152.3077,4121.0
2022-06-07 11:05:00,172.14,172.39,172.04,172.39,2608.0,152.2724,152.4935,152.1839,152.4935,2608.0
2022-06-07 11:10:00,172.45,172.61,172.37,172.57,3367.0,152.5466,152.6881,152.4758,152.6527,3367.0
2022-06-07 11:15:00,172.56,172.57,172.21,172.31,4648.0,152.6439,152.6527,152.3343,152.4227,4648.0
2022-06-07 11:20:00,172.37,172.4,172.03,172.03,2882.0,152.4758,152.5024,152.1751,152.1751,2882.0
2022-06-07 11:25:00,171.98,172.18,171.98,172.15,5094.0,152.1308,152.3077,152.1308,152.2812,5094.0
2022-06-07 11:30:00,172.16,172.27,172.05,172.24,3605.0,152.2901,152.3874,152.1927,152.3608,3605.0
2022-06-07 11:35:00,172.23,172.23,172.07,172.22,2326.0,152.352,152.352,152.2104,152.3431,2326.0
2022-06-07 11:40:00,172.16,172.16,171.95,171.95,3029.0,152.2901,152.2901,152.1043,152.1043,3029.0
2022-06-07 11:45:00,171.95,172.08,171.81,171.92,3001.0,152.1043,152.2193,151.9804,152.0778,3001.0
2022-06-07 11:50:00,171.67,171.77,171.62,171.62,2550.0,151.8566,151.9451,151.8124,151.8124,2550.0
2022-06-07 11:55:00,171.66,171.84,171.63,171.78,3939.0,151.8478,152.007,151.8212,151.9539,3939.0
2022-06-07 12:00:00,171.78,171.87,171.73,171.84,2014.0,151.9539,152.0335,151.9097,152.007,2014.0
2022-06-07 12:05:00,171.78,171.89,171.66,171.78,4380.0,151.9539,152.0512,151.8478,151.9539,4380.0
2022-06-07 12:10:00,171.67,171.91,171.67,171.85,4545.0,151.8566,152.0689,151.8566,152.0158,4545.0
2022-06-07 12:15:00,171.9,171.96,171.67,171.85,5276.0,152.0601,152.1131,151.8566,152.0158,5276.0
2022-06-07 12:20:00,171.87,172.04,171.81,172.04,3405.0,152.0335,152.1839,151.9804,152.1839,3405.0
2022-06-07 12:25:00,171.97,172.13,171.97,172.12,3628.0,152.122,152.2635,152.122,152.2547,3628.0
2022-06-07 12:30:00,172.07,172.19,172.03,172.16,2801.0,152.2104,152.3166,152.1751,152.2901,2801.0
2022-06-07 12:35:00,172.16,172.25,172.08,172.2,3463.0,152.2901,152.3697,152.2193,152.3254,3463.0
2022-06-07 12:40:00,172.25,172.43,172.25,172.33,5283.0,152.3697,152.5289,152.3697,152.4404,5283.0
2022-06-07 12:45:00,172.35,172.54,172.35,172.54,1829.0,152.4581,152.6262,152.4581,152.6262,1829.0
2022-06-07 12:50:00,172.56,172.65,172.56,172.65,1302.0,152.6439,152.7235,152.6439,152.7235,1302.0
2022-06-07 12:55:00,172.69,172.74,172.57,172.7,9052.0,152.7589,152.8031,152.6527,152.7677,9052.0
2022-06-07 13:00:00,172.71,172.89,172.65,172.85,3086.0,152.7766,152.9358,152.7235,152.9004,3086.0
2022-06-07 13:05:00,172.81,172.94,172.71,172.86,2607.0,152.865,152.98,152.7766,152.9093,2607.0
2022-06-07 13:10:00,172.87,172.89,172.77,172.89,2441.0,152.9181,152.9358,152.8296,152.9358,2441.0
2022-06-07 13:15:00,172.89,173.0,172.78,172.94,6475.0,152.9358,153.0331,152.8385,152.98,6475.0
2022-06-07 13:20:00,172.95,173.07,172.87,172.9,3026.0,152.9889,153.095,152.9181,152.9446,3026.0
2022-06-07 13:25:00,172.94,172.94,172.77,172.84,1889.0,152.98,152.98,152.8296,152.8916,1889.0
2022-06-07 13:30:00,172.88,172.89,172.64,172.66,5399.0,152.927,152.9358,152.7147,152.7323,5399.0
2022-06-07 13:35:00,172.72,172.76,172.58,172.72,3961.0,152.7854,152.8208,152.6616,152.7854,3961.0
2022-06-07 13:40:00,172.72,172.72,172.58,172.69,4339.0,152.7854,152.7854,152.6616,152.7589,4339.0
2022-06-07 13:45:00,172.7,172.7,172.51,172.6,3800.0,152.7677,152.7677,152.5997,152.6793,3800.0
2022-06-07 13:50:00,172.55,172.6,172.52,172.53,3359.0,152.635,152.6793,152.6085,152.6173,3359.0
2022-06-07 13:55:00,172.48,172.48,172.28,172.31,3242.0,152.5731,152.5731,152.3962,152.4227,3242.0
2022-06-07 14:00:00,172.24,172.42,172.21,172.39,4561.0,152.3608,152.52,152.3343,152.4935,4561.0
2022-06-07 14:05:00,172.37,172.66,172.36,172.54,5631.0,152.4758,152.7323,152.467,152.6262,5631.0
2022-06-07 14:10:00,172.56,172.72,172.49,172.69,1835.0,152.6439,152.7854,152.582,152.7589,1835.0
2022-06-07 14:15:00,172.63,172.63,172.56,172.56,1265.0,152.7058,152.7058,152.6439,152.6439,1265.0
2022-06-07 14:20:00,172.52,172.77,172.5,172.66,6159.0,152.6085,152.8296,152.5908,152.7323,6159.0
2022-06-07 14:25:00,172.76,172.8,172.69,172.73,6574.0,152.8208,152.8562,152.7589,152.7943,6574.0
2022-06-07 14:30:00,172.73,172.97,172.65,172.91,6757.0,152.7943,153.0066,152.7235,152.9535,6757.0
2022-06-07 14:35:00,172.95,173.03,172.88,172.88,5074.0,152.9889,153.0596,152.927,152.927,5074.0
2022-06-07 14:40:00,172.9,172.92,172.51,172.58,18709.0,152.9446,152.9623,152.5997,152.6616,18709.0
2022-06-07 14:45:00,172.56,172.61,172.31,172.31,3200.0,152.6439,152.6881,152.4227,152.4227,3200.0
2022-06-07 14:50:00,172.36,172.41,172.24,172.35,2911.0,152.467,152.5112,152.3608,152.4581,2911.0
2022-06-07 14:55:00,172.32,172.54,172.27,172.5,2923.0,152.4316,152.6262,152.3874,152.5908,2923.0
2022-06-07 15:00:00,172.56,172.66,172.52,172.66,3722.0,152.6439,152.7323,152.6085,152.7323,3722.0
2022-06-07 15:05:00,172.55,172.66,172.49,172.51,1994.0,152.635,152.7323,152.582,152.5997,1994.0
2022-06-07 15:10:00,172.52,172.57,172.36,172.52,4856.0,152.6085,152.6527,152.467,152.6085,4856.0
2022-06-07 15:15:00,172.49,172.64,172.49,172.63,3873.0,152.582,152.7147,152.582,152.7058,3873.0
2022-06-07 15:20:00,172.62,172.66,172.5,172.56,8982.0,152.697,152.7323,152.5908,152.6439,8982.0
2022-06-07 15:25:00,172.6,172.71,172.54,172.71,4529.0,152.6793,152.7766,152.6262,152.7766,4529.0
2022-06-07 15:30:00,172.65,172.91,172.64,172.91,6400.0,152.7235,152.9535,152.7147,152.9535,6400.0
2022-06-07 15:35:00,172.88,173.11,172.88,173.11,9256.0,152.927,153.1304,152.927,153.1304,9256.0
2022-06-07 15:40:00,173.13,173.22,173.07,173.12,10753.0,153.1481,153.2277,153.095,153.1393,10753.0
2022-06-07 15:45:00,173.08,173.23,173.08,173.2,10703.0,153.1039,153.2366,153.1039,153.21,10703.0
2022-06-07 15:50:00,173.2,173.35,173.01,173.15,19061.0,153.21,153.3427,153.0419,153.1658,19061.0
2022-06-07 15:55:00,173.17,173.26,173.06,173.16,60525.0,153.1835,153.2631,153.0862,153.1746,60525.0
2022-06-08 09:30:00,171.71,171.71,170.26,170.61,16274.0,151.892,151.892,150.6093,150.9189,16274.0
2022-06-08 09:35:00,170.8,171.04,170.23,170.57,4469.0,151.087,151.2993,150.5828,150.8836,4469.0
2022-06-08 09:40:00,170.59,170.74,170.17,170.66,7447.0,150.9013,151.0339,150.5297,150.9632,7447.0
2022-06-08 09:45:00,170.65,171.37,170.42,171.25,5748.0,150.9543,151.5912,150.7509,151.4851,5748.0
2022-06-08 09:50:00,171.2,171.62,170.94,171.36,8159.0,151.4409,151.8124,151.2109,151.5824,8159.0
2022-06-08 09:55:00,171.31,171.63,171.13,171.61,8033.0,151.5382,151.8212,151.3789,151.8035,8033.0
2022-06-08 10:00:00,171.61,171.65,171.19,171.45,5588.0,151.8035,151.8389,151.432,151.662,5588.0
2022-06-08 10:05:00,171.32,171.49,171.18,171.19,5081.0,151.547,151.6974,151.4232,151.432,5081.0
2022-06-08 10:10:00,171.24,171.26,170.63,170.65,5862.0,151.4762,151.4939,150.9366,150.9543,5862.0
2022-06-08 10:15:00,170.59,170.67,170.43,170.61,2447.0,150.9013,150.972,150.7597,150.9189,2447.0
2022-06-08 10:20:00,170.62,171.02,170.62,170.96,2787.0,150.9278,151.2816,150.9278,151.2286,2787.0
2022-06-08 10:25:00,170.96,170.96,170.67,170.76,4715.0,151.2286,151.2286,150.972,151.0516,4715.0
2022-06-08 10:30:00,170.76,170.9,170.65,170.82,4376.0,151.0516,151.1755,150.9543,151.1047,4376.0
2022-06-08 10:35:00,170.9,171.23,170.82,170.82,5240.0,151.1755,151.4674,151.1047,151.1047,5240.0
2022-06-08 10:40:00,170.79,171.16,170.54,170.73,6033.0,151.0782,151.4055,150.857,151.0251,6033.0
2022-06-08 10:45:00,170.79,170.86,170.65,170.8,3726.0,151.0782,151.1401,150.9543,151.087,3726.0
2022-06-08 10:50:00,170.82,170.9,170.64,170.64,6696.0,151.1047,151.1755,150.9455,150.9455,6696.0
2022-06-08 10:55:00,170.65,170.67,170.35,170.38,4475.0,150.9543,150.972,150.689,150.7155,4475.0
2022-06-08 11:00:00,170.58,170.6,170.42,170.52,3364.0,150.8924,150.9101,150.7509,150.8393,3364.0
2022-06-08 11:05:00,170.5,170.58,170.42,170.45,5300.0,150.8216,150.8924,150.7509,150.7774,5300.0
2022-06-08 11:10:00,170.55,170.68,170.52,170.68,5731.0,150.8659,150.9809,150.8393,150.9809,5731.0
2022-06-08 11:15:00,170.72,170.99,170.58,170.99,4653.0,151.0163,151.2551,150.8924,151.2551,4653.0
2022-06-08 11:20:00,170.93,170.99,170.86,170.91,6578.0,151.202,151.2551,151.1401,151.1843,6578.0
2022-06-08 11:25:00,170.88,170.99,170.85,170.91,3421.0,151.1578,151.2551,151.1312,151.1843,3421.0
2022-06-08 11:30:00,170.88,171.01,170.84,170.84,2423.0,151.1578,151.2728,151.1224,151.1224,2423.0
2022-06-08 11:35:00,170.91,171.08,170.91,171.06,2418.0,151.1843,151.3347,151.1843,151.317,2418.0
2022-06-08 11:40:00,171.13,171.13,170.71,170.72,8716.0,151.3789,151.3789,151.0074,151.0163,8716.0
2022-06-08 11:45:00,170.75,170.89,170.73,170.83,2777.0,151.0428,151.1666,151.0251,151.1136,2777.0
2022-06-08 11:50:00,170.87,170.9,170.73,170.73,8884.0,151.1489,151.1755,151.0251,151.0251,8884.0
2022-06-08 11:55:00,170.75,170.8,170.64,170.74,11703.0,151.0428,151.087,150.9455,151.0339,11703.0
2022-06-08 12:00:00,170.69,171.16,170.68,170.97,9533.0,150.9897,151.4055,150.9809,151.2374,9533.0
2022-06-08 12:05:00,170.93,170.93,170.72,170.8,5571.0,151.202,151.202,151.0163,151.087,5571.0
2022-06-08 12:10:00,170.83,171.02,170.82,170.95,4825.0,151.1136,151.2816,151.1047,151.2197,4825.0
2022-06-08 12:15:00,170.92,170.92,170.7,170.79,4673.0,151.1932,151.1932,150.9986,151.0782,4673.0
2022-06-08 12:20:00,170.82,170.85,170.43,170.45,6348.0,151.1047,151.1312,150.7597,150.7774,6348.0
2022-06-08 12:25:00,170.45,170.45,170.18,170.23,2767.0,150.7774,150.7774,150.5386,150.5828,2767.0
2022-06-08 12:30:00,170.19,170.2,169.91,169.94,7002.0,150.5474,150.5563,150.2997,150.3263,7002.0
2022-06-08 12:35:00,169.93,169.99,169.71,169.71,5344.0,150.3174,150.3705,150.1228,150.1228,5344.0
2022-06-08 12:40:00,169.51,169.51,169.11,169.11,6363.0,149.9459,149.9459,149.5921,149.5921,6363.0
2022-06-08 12:45:00,169.1,169.28,168.89,169.28,18148.0,149.5832,149.7424,149.3975,149.7424,18148.0
2022-06-08 12:50:00,169.35,169.57,169.32,169.44,6308.0,149.8044,149.999,149.7778,149.884,6308.0
2022-06-08 12:55:00,169.43,169.71,169.43,169.71,3713.0,149.8751,150.1228,149.8751,150.1228,3713.0
2022-06-08 13:00:00,169.65,169.65,169.35,169.42,3028.0,150.0697,150.0697,149.8044,149.8663,3028.0
2022-06-08 13:05:00,169.37,169.67,169.32,169.67,2300.0,149.8221,150.0874,149.7778,150.0874,2300.0
2022-06-08 13:10:00,169.64,169.69,169.45,169.59,4281.0,150.0609,150.1051,149.8928,150.0167,4281.0
2022-06-08 13:15:00,169.47,169.9,169.43,169.86,3283.0,149.9105,150.2909,149.8751,150.2555,3283.0
2022-06-08 13:20:00,169.81,169.92,169.61,169.69,3499.0,150.2113,150.3086,150.0344,150.1051,3499.0
2022-06-08 13:25:00,169.61,169.65,169.44,169.44,3348.0,150.0344,150.0697,149.884,149.884,3348.0
2022-06-08 13:30:00,169.42,169.42,169.18,169.28,2560.0,149.8663,149.8663,149.654,149.7424,2560.0
2022-06-08 13:35:00,169.28,169.37,169.14,169.27,5546.0,149.7424,149.8221,149.6186,149.7336,5546.0
2022-06-08 13:40:00,169.24,169.58,169.22,169.56,5575.0,149.7071,150.0078,149.6894,149.9901,5575.0
2022-06-08 13:45:00,169.61,169.78,169.55,169.73,4002.0,150.0344,150.1847,149.9813,150.1405,4002.0
2022-06-08 13:50:00,169.72,169.78,169.49,169.69,5921.0,150.1317,150.1847,149.9282,150.1051,5921.0
2022-06-08 13:55:00,169.65,169.83,169.55,169.55,2749.0,150.0697,150.229,149.9813,149.9813,2749.0
2022-06-08 14:00:00,169.69,169.74,169.62,169.66,4093.0,150.1051,150.1494,150.0432,150.0786,4093.0
2022-06-08 14:05:00,169.62,169.85,169.62,169.64,4577.0,150.0432,150.2467,150.0432,150.0609,4577.0
2022-06-08 14:10:00,169.61,169.64,169.48,169.55,5001.0,150.0344,150.0609,149.9194,149.9813,5001.0
2022-06-08 14:15:00,169.6,169.66,169.44,169.46,2400.0,150.0255,150.0786,149.884,149.9017,2400.0
2022-06-08 14:20:00,169.58,169.59,169.41,169.59,2002.0,150.0078,150.0167,149.8574,150.0167,2002.0
2022-06-08 14:25:00,169.53,169.53,169.24,169.34,6913.0,149.9636,149.9636,149.7071,149.7955,6913.0
2022-06-08 14:30:00,169.34,169.52,169.18,169.18,4978.0,149.7955,149.9548,149.654,149.654,4978.0
2022-06-08 14:35:00,169.19,169.23,169.05,169.16,3302.0,149.6628,149.6982,149.539,149.6363,3302.0
2022-06-08 14:40:00,169.18,169.42,169.14,169.42,5983.0,149.654,149.8663,149.6186,149.8663,5983.0
2022-06-08 14:45:00,169.39,169.71,169.39,169.54,8468.0,149.8398,150.1228,149.8398,149.9724,8468.0
2022-06-08 14:50:00,169.58,169.63,169.42,169.45,4973.0,150.0078,150.0521,149.8663,149.8928,4973.0
2022-06-08 14:55:00,169.43,169.55,169.37,169.37,6888.0,149.8751,149.9813,149.8221,149.8221,6888.0
2022-06-08 15:00:00,169.35,169.42,169.14,169.31,6180.0,149.8044,149.8663,149.6186,149.769,6180.0
2022-06-08 15:05:00,169.31,169.37,169.08,169.24,9767.0,149.769,149.8221,149.5655,149.7071,9767.0
2022-06-08 15:10:00,169.24,169.62,169.23,169.53,4744.0,149.7071,150.0432,149.6982,149.9636,4744.0
2022-06-08 15:15:00,169.56,169.66,169.51,169.58,6917.0,149.9901,150.0786,149.9459,150.0078,6917.0
2022-06-08 15:20:00,169.63,169.94,169.57,169.94,9493.0,150.0521,150.3263,149.999,150.3263,9493.0
2022-06-08 15:25:00,169.92,169.99,169.84,169.92,6577.0,150.3086,150.3705,150.2378,150.3086,6577.0
2022-06-08 15:30:00,169.9,170.1,169.84,170.09,13240.0,150.2909,150.4678,150.2378,150.459,13240.0
2022-06-08 15:35:00,170.13,170.19,170.06,170.11,14549.0,150.4943,150.5474,150.4324,150.4767,14549.0
2022-06-08 15:40:00,170.1,170.11,169.96,170.04,12856.0,150.4678,150.4767,150.344,150.4147,12856.0
2022-06-08 15:45:00,170.06,170.07,169.71,169.71,26669.0,150.4324,150.4413,150.1228,150.1228,26669.0
2022-06-08 15:50:00,169.72,170.17,169.69,170.09,27892.0,150.1317,150.5297,150.1051,150.459,27892.0
2022-06-08 15:55:00,170.09,170.21,169.86,169.94,45735.0,150.459,150.5651,150.2555,150.3263,45735.0
2022-06-09 09:30:00,169.15,169.45,168.01,169.39,15357.0,149.6275,149.8928,148.619,149.8398,15357.0
2022-06-09 09:35:00,169.49,169.49,168.56,168.56,3910.0,149.9282,149.9282,149.1055,149.1055,3910.0
2022-06-09 09:40:00,168.55,168.55,167.89,168.22,5818.0,149.0967,149.0967,148.5129,148.8048,5818.0
2022-06-09 09:45:00,168.02,168.51,167.82,168.27,5445.0,148.6279,149.0613,148.451,148.849,5445.0
2022-06-09 09:50:00,168.41,168.84,168.41,168.7,5829.0,148.9729,149.3532,148.9729,149.2294,5829.0
2022-06-09 09:55:00,168.84,169.33,168.83,169.33,5699.0,149.3532,149.7867,149.3444,149.7867,5699.0
2022-06-09 10:00:00,169.29,169.41,169.02,169.02,6797.0,149.7513,149.8574,149.5125,149.5125,6797.0
2022-06-09 10:05:00,168.93,169.02,168.22,168.22,4229.0,149.4328,149.5125,148.8048,148.8048,4229.0
2022-06-09 10:10:00,168.2,168.29,167.57,167.71,6034.0,148.7871,148.8667,148.2298,148.3537,6034.0
2022-06-09 10:15:00,167.68,168.29,167.68,168.29,3743.0,148.3271,148.8667,148.3271,148.8667,3743.0
2022-06-09 10:20:00,168.44,168.56,168.24,168.43,4539.0,148.9994,149.1055,148.8225,148.9906,4539.0
2022-06-09 10:25:00,168.47,168.47,168.25,168.47,3412.0,149.0259,149.0259,148.8313,149.0259,3412.0
2022-06-09 10:30:00,168.59,168.71,168.57,168.71,2299.0,149.1321,149.2382,149.1144,149.2382,2299.0
2022-06-09 10:35:00,168.77,168.86,168.52,168.6,10863.0,149.2913,149.3709,149.0702,149.1409,10863.0
2022-06-09 10:40:00,168.52,168.52,167.91,167.99,8667.0,149.0702,149.0702,148.5306,148.6013,8667.0
2022-06-09 10:45:00,168.04,168.16,167.72,167.8,6411.0,148.6456,148.7517,148.3625,148.4333,6411.0
2022-06-09 10:50:00,167.66,167.71,167.41,167.53,4904.0,148.3094,148.3537,148.0883,148.1944,4904.0
2022-06-09 10:55:00,167.52,167.92,167.35,167.82,6052.0,148.1856,148.5394,148.0352,148.451,6052.0
2022-06-09 11:00:00,167.74,167.88,167.39,167.4,3250.0,148.3802,148.504,148.0706,148.0794,3250.0
2022-06-09 11:05:00,167.45,167.45,167.18,167.27,9536.0,148.1237,148.1237,147.8848,147.9644,9536.0
2022-06-09 11:10:00,167.28,167.58,167.26,167.44,4203.0,147.9733,148.2387,147.9556,148.1148,4203.0
2022-06-09 11:15:00,167.49,167.52,167.34,167.36,6141.0,148.159,148.1856,148.0264,148.044,6141.0
2022-06-09 11:20:00,167.38,167.6,167.35,167.54,5165.0,148.0617,148.2563,148.0352,148.2033,5165.0
2022-06-09 11:25:00,167.48,167.62,167.22,167.36,5183.0,148.1502,148.274,147.9202,148.044,5183.0
2022-06-09 11:30:00,167.29,167.33,166.98,167.11,4913.0,147.9821,148.0175,147.7079,147.8229,4913.0
2022-06-09 11:35:00,167.21,167.3,167.06,167.2,4792.0,147.9114,147.991,147.7787,147.9025,4792.0
2022-06-09 11:40:00,167.27,167.56,167.27,167.51,6347.0,147.9644,148.221,147.9644,148.1767,6347.0
2022-06-09 11:45:00,167.49,167.55,167.09,167.13,6733.0,148.159,148.2121,147.8052,147.8406,6733.0
2022-06-09 11:50:00,167.05,167.07,166.83,166.89,8649.0,147.7698,147.7875,147.5752,147.6283,8649.0
2022-06-09 11:55:00,166.94,167.25,166.94,167.2,8020.0,147.6725,147.9467,147.6725,147.9025,8020.0
2022-06-09 12:00:00,167.18,167.48,167.18,167.29,3264.0,147.8848,148.1502,147.8848,147.9821,3264.0
2022-06-09 12:05:00,167.29,167.3,167.05,167.23,3624.0,147.9821,147.991,147.7698,147.9291,3624.0
2022-06-09 12:10:00,167.18,167.18,166.96,167.12,3525.0,147.8848,147.8848,147.6902,147.8317,3525.0
2022-06-09 12:15:00,167.04,167.16,166.99,167.16,4443.0,147.761,147.8671,147.7168,147.8671,4443.0
2022-06-09 12:20:00,167.16,167.3,167.11,167.25,2510.0,147.8671,147.991,147.8229,147.9467,2510.0
2022-06-09 12:25:00,167.2,167.48,167.2,167.48,5520.0,147.9025,148.1502,147.9025,148.1502,5520.0
2022-06-09 12:30:00,167.46,167.57,167.41,167.57,6304.0,148.1325,148.2298,148.0883,148.2298,6304.0
2022-06-09 12:35:00,167.56,167.78,167.54,167.77,7166.0,148.221,148.4156,148.2033,148.4067,7166.0
2022-06-09 12:40:00,167.72,168.03,167.66,167.93,5904.0,148.3625,148.6367,148.3094,148.5483,5904.0
2022-06-09 12:45:00,167.9,167.92,167.69,167.79,6770.0,148.5217,148.5394,148.336,148.4244,6770.0
2022-06-09 12:50:00,167.8,167.96,167.8,167.84,3881.0,148.4333,148.5748,148.4333,148.4686,3881.0
2022-06-09 12:55:00,167.88,168.16,167.73,168.16,6440.0,148.504,148.7517,148.3713,148.7517,6440.0
2022-06-09 13:00:00,168.24,168.48,168.16,168.36,9163.0,148.8225,149.0348,148.7517,148.9286,9163.0
2022-06-09 13:05:00,168.38,168.67,168.38,168.41,5509.0,148.9463,149.2029,148.9463,148.9729,5509.0
2022-06-09 13:10:00,168.45,168.52,168.3,168.3,2000.0,149.0082,149.0702,148.8756,148.8756,2000.0
2022-06-09 13:15:00,168.26,168.35,168.17,168.32,2725.0,148.8402,148.9198,148.7606,148.8932,2725.0
2022-06-09 13:20:00,168.29,168.29,167.97,167.97,3531.0,148.8667,148.8667,148.5836,148.5836,3531.0
2022-06-09 13:25:00,167.97,168.0,167.69,167.77,2830.0,148.5836,148.6102,148.336,148.4067,2830.0
2022-06-09 13:30:00,167.73,167.73,167.41,167.48,1404.0,148.3713,148.3713,148.0883,148.1502,1404.0
2022-06-09 13:35:00,167.42,167.48,167.29,167.46,2871.0,148.0971,148.1502,147.9821,148.1325,2871.0
2022-06-09 13:40:00,167.49,167.49,167.24,167.29,2180.0,148.159,148.159,147.9379,147.9821,2180.0
2022-06-09 13:45:00,167.32,167.38,167.2,167.34,13137.0,148.0087,148.0617,147.9025,148.0264,13137.0
2022-06-09 13:50:00,167.33,167.44,167.2,167.2,10942.0,148.0175,148.1148,147.9025,147.9025,10942.0
2022-06-09 13:55:00,167.22,167.42,167.17,167.39,7530.0,147.9202,148.0971,147.876,148.0706,7530.0
2022-06-09 14:00:00,167.37,167.4,167.04,167.09,7878.0,148.0529,148.0794,147.761,147.8052,7878.0
2022-06-09 14:05:00,167.11,167.17,166.96,167.02,8234.0,147.8229,147.876,147.6902,147.7433,8234.0
2022-06-09 14:10:00,167.0,167.07,166.86,167.07,7816.0,147.7256,147.7875,147.6018,147.7875,7816.0
2022-06-09 14:15:00,167.02,167.08,166.84,166.96,5138.0,147.7433,147.7964,147.5841,147.6902,5138.0
2022-06-09 14:20:00,167.01,167.09,166.78,166.8,8060.0,147.7344,147.8052,147.531,147.5487,8060.0
2022-06-09 14:25:00,166.78,167.12,166.76,167.02,7074.0,147.531,147.8317,147.5133,147.7433,7074.0
2022-06-09 14:30:00,166.98,166.98,166.66,166.7,15227.0,147.7079,147.7079,147.4248,147.4602,15227.0
2022-06-09 14:35:00,166.68,166.76,166.4,166.4,5200.0,147.4425,147.5133,147.1948,147.1948,5200.0
2022-06-09 14:40:00,166.34,166.34,165.78,165.81,9644.0,147.1418,147.1418,146.6464,146.6729,9644.0
2022-06-09 14:45:00,165.76,165.86,165.41,165.6,11483.0,146.6287,146.7172,146.3191,146.4872,11483.0
2022-06-09 14:50:00,165.6,166.08,165.6,166.03,17443.0,146.4872,146.9118,146.4872,146.8676,17443.0
2022-06-09 14:55:00,166.03,166.12,165.63,165.75,9491.0,146.8676,146.9472,146.5137,146.6199,9491.0
2022-06-09 15:00:00,165.65,165.66,165.24,165.27,5911.0,146.5314,146.5403,146.1687,146.1953,5911.0
2022-06-09 15:05:00,165.23,165.36,164.9,164.98,21619.0,146.1599,146.2749,145.868,145.9387,21619.0
2022-06-09 15:10:00,164.96,165.02,164.74,164.76,25954.0,145.921,145.9741,145.7264,145.7441,25954.0
2022-06-09 15:15:00,164.8,164.98,164.74,164.85,21796.0,145.7795,145.9387,145.7264,145.8237,21796.0
2022-06-09 15:20:00,164.86,164.96,164.5,164.69,18964.0,145.8326,145.921,145.5141,145.6822,18964.0
2022-06-09 15:25:00,164.67,164.67,164.11,164.11,29911.0,145.6645,145.6645,145.1691,145.1691,29911.0
2022-06-09 15:30:00,164.1,164.17,163.8,163.83,27581.0,145.1603,145.2222,144.8949,144.9215,27581.0
2022-06-09 15:35:00,163.85,164.34,163.84,164.1,49949.0,144.9392,145.3726,144.9303,145.1603,49949.0
2022-06-09 15:40:00,164.13,164.13,163.75,163.89,46079.0,145.1868,145.1868,144.8507,144.9745,46079.0
2022-06-09 15:45:00,163.88,163.92,163.31,163.55,65535.0,144.9657,145.0011,144.4615,144.6738,65535.0
2022-06-09 15:50:00,163.53,163.7,163.21,163.47,118944.0,144.6561,144.8065,144.373,144.603,118944.0
2022-06-09 15:55:00,163.48,163.54,162.94,162.99,204441.0,144.6119,144.6649,144.1342,144.1784,204441.0
2022-06-10 09:30:00,158.87,160.52,158.75,160.42,34720.0,140.5339,141.9935,140.4278,141.905,34720.0
2022-06-10 09:35:00,160.34,160.85,160.1,160.24,10226.0,141.8343,142.2854,141.622,141.7458,10226.0
2022-06-10 09:40:00,160.19,161.08,160.09,161.08,15799.0,141.7016,142.4889,141.6131,142.4889,15799.0
2022-06-10 09:45:00,161.12,161.7,161.0,161.07,24490.0,142.5242,143.0373,142.4181,142.48,24490.0
2022-06-10 09:50:00,160.66,160.83,160.25,160.25,10789.0,142.1173,142.2677,141.7547,141.7547,10789.0
2022-06-10 09:55:00,160.22,160.52,159.95,160.03,6898.0,141.7281,141.9935,141.4893,141.56,6898.0
2022-06-10 10:00:00,160.09,160.09,159.48,159.64,11656.0,141.6131,141.6131,141.0735,141.2151,11656.0
2022-06-10 10:05:00,159.54,159.91,159.5,159.65,10574.0,141.1266,141.4539,141.0912,141.2239,10574.0
2022-06-10 10:10:00,159.63,159.8,159.1,159.22,14874.0,141.2062,141.3566,140.7374,140.8435,14874.0
2022-06-10 10:15:00,159.21,159.42,158.91,159.27,13317.0,140.8347,141.0204,140.5693,140.8878,13317.0
2022-06-10 10:20:00,159.24,159.28,158.97,159.09,18420.0,140.8612,140.8966,140.6224,140.7285,18420.0
2022-06-10 10:25:00,159.03,159.35,158.99,159.04,13897.0,140.6755,140.9585,140.6401,140.6843,13897.0
2022-06-10 10:30:00,159.0,159.12,158.61,158.61,6500.0,140.6489,140.7551,140.3039,140.3039,6500.0
2022-06-10 10:35:00,158.58,158.93,158.57,158.91,11329.0,140.2774,140.587,140.2686,140.5693,11329.0
2022-06-10 10:40:00,158.95,159.37,158.91,159.31,9723.0,140.6047,140.9762,140.5693,140.9231,9723.0
2022-06-10 10:45:00,159.2,159.41,159.1,159.2,9531.0,140.8258,141.0116,140.7374,140.8258,9531.0
2022-06-10 10:50:00,159.19,159.52,159.17,159.23,12497.0,140.817,141.1089,140.7993,140.8524,12497.0
2022-06-10 10:55:00,159.26,159.34,158.73,158.77,14182.0,140.8789,140.9497,140.4101,140.4455,14182.0
2022-06-10 11:00:00,158.63,158.82,158.4,158.4,10081.0,140.3216,140.4897,140.1182,140.1182,10081.0
2022-06-10 11:05:00,158.45,158.55,158.19,158.55,14168.0,140.1624,140.2509,139.9324,140.2509,14168.0
2022-06-10 11:10:00,158.55,158.62,158.25,158.28,7345.0,140.2509,140.3128,139.9855,140.012,7345.0
2022-06-10 11:15:00,158.23,158.38,158.14,158.34,6744.0,139.9678,140.1005,139.8882,140.0651,6744.0
2022-06-10 11:20:00,158.42,158.56,157.9,157.95,9216.0,140.1359,140.2597,139.6759,139.7201,9216.0
2022-06-10 11:25:00,157.9,157.99,157.49,157.98,11550.0,139.6759,139.7555,139.3132,139.7466,11550.0
2022-06-10 11:30:00,157.94,158.03,157.65,157.8,8136.0,139.7113,139.7909,139.4547,139.5874,8136.0
2022-06-10 11:35:00,157.84,157.84,157.68,157.68,3802.0,139.6228,139.6228,139.4813,139.4813,3802.0
2022-06-10 11:40:00,157.66,157.9,157.65,157.9,5567.0,139.4636,139.6759,139.4547,139.6759,5567.0
2022-06-10 11:45:00,157.89,158.19,157.77,157.77,6066.0,139.667,139.9324,139.5609,139.5609,6066.0
2022-06-10 11:50:00,157.84,158.09,157.7,157.89,7650.0,139.6228,139.844,139.499,139.667,7650.0
2022-06-10 11:55:00,157.85,158.18,157.81,158.18,5709.0,139.6317,139.9236,139.5963,139.9236,5709.0
2022-06-10 12:00:00,158.16,158.51,158.15,158.48,3208.0,139.9059,140.2155,139.897,140.1889,3208.0
2022-06-10 12:05:00,158.52,158.91,158.52,158.88,12939.0,140.2243,140.5693,140.2243,140.5428,12939.0
2022-06-10 12:10:00,158.95,158.96,158.43,158.43,6418.0,140.6047,140.6135,140.1447,140.1447,6418.0
2022-06-10 12:15:00,158.42,158.42,158.09,158.12,5502.0,140.1359,140.1359,139.844,139.8705,5502.0
2022-06-10 12:20:00,158.27,158.48,158.12,158.12,5692.0,140.0032,140.1889,139.8705,139.8705,5692.0
2022-06-10 12:25:00,158.16,158.2,157.94,158.0,3529.0,139.9059,139.9413,139.7113,139.7643,3529.0
2022-06-10 12:30:00,158.09,158.23,157.92,158.0,8175.0,139.844,139.9678,139.6936,139.7643,8175.0
2022-06-10 12:35:00,157.91,158.12,157.89,158.05,7416.0,139.6847,139.8705,139.667,139.8086,7416.0
2022-06-10 12:40:00,158.04,158.28,157.99,158.2,3297.0,139.7997,140.012,139.7555,139.9413,3297.0
2022-06-10 12:45:00,158.26,158.28,158.05,158.08,4703.0,139.9943,140.012,139.8086,139.8351,4703.0
2022-06-10 12:50:00,158.02,158.02,157.64,157.64,11477.0,139.782,139.782,139.4459,139.4459,11477.0
2022-06-10 12:55:00,157.6,157.77,157.57,157.76,4762.0,139.4105,139.5609,139.384,139.552,4762.0
2022-06-10 13:00:00,157.77,157.77,157.41,157.43,4925.0,139.5609,139.5609,139.2424,139.2601,4925.0
2022-06-10 13:05:00,157.5,157.85,157.41,157.81,5973.0,139.322,139.6317,139.2424,139.5963,5973.0
2022-06-10 13:10:00,157.86,157.97,157.59,157.6,9017.0,139.6405,139.7378,139.4017,139.4105,9017.0
2022-06-10 13:15:00,157.59,158.02,157.53,158.0,3484.0,139.4017,139.782,139.3486,139.7643,3484.0
2022-06-10 13:20:00,158.02,158.13,157.92,158.07,3067.0,139.782,139.8793,139.6936,139.8263,3067.0
2022-06-10 13:25:00,158.06,158.47,158.05,158.47,4967.0,139.8174,140.1801,139.8086,140.1801,4967.0
2022-06-10 13:30:00,158.42,158.45,157.98,158.11,5272.0,140.1359,140.1624,139.7466,139.8616,5272.0
2022-06-10 13:35:00,158.13,158.52,158.13,158.43,4736.0,139.8793,140.2243,139.8793,140.1447,4736.0
2022-06-10 13:40:00,158.4,158.41,158.21,158.26,4409.0,140.1182,140.127,139.9501,139.9943,4409.0
2022-06-10 13:45:00,158.2,158.41,158.19,158.39,5362.0,139.9413,140.127,139.9324,140.1093,5362.0
2022-06-10 13:50:00,158.62,158.68,158.16,158.16,5303.0,140.3128,140.3659,139.9059,139.9059,5303.0
2022-06-10 13:55:00,158.07,158.07,157.8,157.94,4267.0,139.8263,139.8263,139.5874,139.7113,4267.0
2022-06-10 14:00:00,157.98,157.98,157.46,157.46,8686.0,139.7466,139.7466,139.2867,139.2867,8686.0
2022-06-10 14:05:00,157.51,157.82,157.43,157.81,7953.0,139.3309,139.6051,139.2601,139.5963,7953.0
2022-06-10 14:10:00,157.88,158.05,157.82,157.97,5217.0,139.6582,139.8086,139.6051,139.7378,5217.0
2022-06-10 14:15:00,157.96,158.58,157.93,158.51,11354.0,139.729,140.2774,139.7024,140.2155,11354.0
2022-06-10 14:20:00,158.56,158.79,158.56,158.65,2983.0,140.2597,140.4632,140.2597,140.3393,2983.0
2022-06-10 14:25:00,158.67,158.67,158.17,158.31,11684.0,140.357,140.357,139.9147,140.0386,11684.0
2022-06-10 14:30:00,158.38,158.69,158.38,158.54,5279.0,140.1005,140.3747,140.1005,140.242,5279.0
2022-06-10 14:35:00,158.51,158.59,158.29,158.34,6946.0,140.2155,140.2862,140.0209,140.0651,6946.0
2022-06-10 14:40:00,158.28,158.28,158.1,158.14,4559.0,140.012,140.012,139.8528,139.8882,4559.0
2022-06-10 14:45:00,158.14,158.64,158.14,158.64,4850.0,139.8882,140.3305,139.8882,140.3305,4850.0
2022-06-10 14:50:00,158.68,158.68,158.5,158.67,12995.0,140.3659,140.3659,140.2066,140.357,12995.0
2022-06-10 14:55:00,158.66,159.06,158.61,159.0,6560.0,140.3482,140.702,140.3039,140.6489,6560.0
2022-06-10 15:00:00,158.89,159.1,158.43,158.43,10997.0,140.5516,140.7374,140.1447,140.1447,10997.0
2022-06-10 15:05:00,158.46,158.46,158.12,158.39,7651.0,140.1712,140.1712,139.8705,140.1093,7651.0
2022-06-10 15:10:00,158.4,158.76,158.39,158.73,9373.0,140.1182,140.4366,140.1093,140.4101,9373.0
2022-06-10 15:15:00,158.69,159.16,158.67,159.15,20526.0,140.3747,140.7905,140.357,140.7816,20526.0
2022-06-10 15:20:00,159.15,159.15,158.48,158.9,7049.0,140.7816,140.7816,140.1889,140.5605,7049.0
2022-06-10 15:25:00,158.83,159.01,158.55,158.55,9436.0,140.4985,140.6578,140.2509,140.2509,9436.0
2022-06-10 15:30:00,158.56,158.56,158.06,158.09,30719.0,140.2597,140.2597,139.8174,139.844,30719.0
2022-06-10 15:35:00,158.14,158.62,158.07,158.41,39009.0,139.8882,140.3128,139.8263,140.127,39009.0
2022-06-10 15:40:00,158.34,158.46,158.01,158.25,35118.0,140.0651,140.1712,139.7732,139.9855,35118.0
2022-06-10 15:45:00,158.25,158.31,157.88,157.97,74789.0,139.9855,140.0386,139.6582,139.7378,74789.0
2022-06-10 15:50:00,157.91,158.43,157.8,158.35,107493.0,139.6847,140.1447,139.5874,140.0739,107493.0
2022-06-10 15:55:00,158.3,158.73,158.2,158.33,257493.0,140.0297,140.4101,139.9413,140.0563,257493.0
2022-06-13 09:30:00,154.39,156.22,154.06,156.22,68701.0,136.571,138.1898,136.2791,138.1898,68701.0
2022-06-13 09:35:00,156.2,156.6,155.74,156.34,11227.0,138.1721,138.5259,137.7652,138.2959,11227.0
2022-06-13 09:40:00,156.21,157.49,155.96,157.34,30267.0,138.1809,139.3132,137.9598,139.1805,30267.0
2022-06-13 09:45:00,157.34,157.44,156.59,156.71,15040.0,139.1805,139.269,138.5171,138.6232,15040.0
2022-06-13 09:50:00,156.5,157.15,156.44,157.01,29379.0,138.4375,139.0124,138.3844,138.8886,29379.0
2022-06-13 09:55:00,156.93,157.8,156.76,157.2,21625.0,138.8178,139.5874,138.6675,139.0567,21625.0
2022-06-13 10:00:00,157.2,157.54,157.17,157.47,14220.0,139.0567,139.3574,139.0301,139.2955,14220.0
2022-06-13 10:05:00,157.5,158.11,157.29,158.03,18039.0,139.322,139.8616,139.1363,139.7909,18039.0
2022-06-13 10:10:00,157.89,158.07,157.79,157.96,40117.0,139.667,139.8263,139.5786,139.729,40117.0
2022-06-13 10:15:00,157.89,157.98,157.08,157.17,36114.0,139.667,139.7466,138.9505,139.0301,36114.0
2022-06-13 10:20:00,157.13,157.69,156.88,156.88,17832.0,138.9947,139.4901,138.7736,138.7736,17832.0
2022-06-13 10:25:00,156.91,157.0,156.59,156.59,16686.0,138.8001,138.8798,138.5171,138.5171,16686.0
2022-06-13 10:30:00,156.65,156.73,156.19,156.62,26933.0,138.5701,138.6409,138.1632,138.5436,26933.0
2022-06-13 10:35:00,156.53,156.72,156.29,156.56,13773.0,138.464,138.6321,138.2517,138.4905,13773.0
2022-06-13 10:40:00,156.58,156.66,156.29,156.43,20686.0,138.5082,138.579,138.2517,138.3755,20686.0
2022-06-13 10:45:00,156.45,156.46,155.74,155.94,24241.0,138.3932,138.4021,137.7652,137.9421,24241.0
2022-06-13 10:50:00,155.95,156.01,155.55,155.81,20559.0,137.9509,138.004,137.5971,137.8271,20559.0
2022-06-13 10:55:00,155.83,155.86,155.51,155.66,28235.0,137.8448,137.8713,137.5617,137.6944,28235.0
2022-06-13 11:00:00,155.68,155.82,155.02,155.1,48729.0,137.7121,137.8359,137.1283,137.199,48729.0
2022-06-13 11:05:00,155.05,155.24,154.7,154.72,19120.0,137.1548,137.3229,136.8452,136.8629,19120.0
2022-06-13 11:10:00,154.73,155.46,154.71,155.44,13691.0,136.8717,137.5175,136.8541,137.4998,13691.0
2022-06-13 11:15:00,155.52,156.42,155.47,156.37,8657.0,137.5706,138.3667,137.5263,138.3225,8657.0
2022-06-13 11:20:00,156.34,156.79,156.21,156.77,34771.0,138.2959,138.694,138.1809,138.6763,34771.0
2022-06-13 11:25:00,156.81,156.91,156.57,156.67,20737.0,138.7117,138.8001,138.4994,138.5878,20737.0
2022-06-13 11:30:00,156.59,157.08,156.42,157.08,16811.0,138.5171,138.9505,138.3667,138.9505,16811.0
2022-06-13 11:35:00,157.05,158.18,157.05,158.13,42354.0,138.924,139.9236,138.924,139.8793,42354.0
2022-06-13 11:40:00,158.18,158.68,158.04,158.55,33661.0,139.9236,140.3659,139.7997,140.2509,33661.0
2022-06-13 11:45:00,158.53,158.57,158.08,158.32,11432.0,140.2332,140.2686,139.8351,140.0474,11432.0
2022-06-13 11:50:00,158.33,158.52,157.73,157.83,21041.0,140.0563,140.2243,139.5255,139.614,21041.0
2022-06-13 11:55:00,157.83,158.09,157.68,157.92,18943.0,139.614,139.844,139.4813,139.6936,18943.0
2022-06-13 12:00:00,157.91,158.07,157.6,157.72,11031.0,139.6847,139.8263,139.4105,139.5167,11031.0
2022-06-13 12:05:00,157.64,158.24,157.44,157.98,20548.0,139.4459,139.9766,139.269,139.7466,20548.0
2022-06-13 12:10:00,157.85,158.48,157.79,158.12,9585.0,139.6317,140.1889,139.5786,139.8705,9585.0
2022-06-13 12:15:00,158.2,158.34,157.82,158.05,5686.0,139.9413,140.0651,139.6051,139.8086,5686.0
2022-06-13 12:20:00,158.1,158.23,157.79,157.89,8488.0,139.8528,139.9678,139.5786,139.667,8488.0
2022-06-13 12:25:00,157.93,158.05,157.53,157.66,14617.0,139.7024,139.8086,139.3486,139.4636,14617.0
2022-06-13 12:30:00,157.58,158.31,157.45,158.04,22192.0,139.3928,140.0386,139.2778,139.7997,22192.0
2022-06-13 12:35:00,158.01,158.54,157.93,158.31,41580.0,139.7732,140.242,139.7024,140.0386,41580.0
2022-06-13 12:40:00,158.31,158.38,157.53,157.53,10388.0,140.0386,140.1005,139.3486,139.3486,10388.0
2022-06-13 12:45:00,157.6,157.76,157.28,157.3,10142.0,139.4105,139.552,139.1274,139.1451,10142.0
2022-06-13 12:50:00,157.28,157.73,157.26,157.46,15663.0,139.1274,139.5255,139.1097,139.2867,15663.0
2022-06-13 12:55:00,157.5,157.58,157.1,157.1,9030.0,139.322,139.3928,138.9682,138.9682,9030.0
2022-06-13 13:00:00,157.1,157.16,156.81,156.93,8161.0,138.9682,139.0213,138.7117,138.8178,8161.0
2022-06-13 13:05:00,156.94,157.48,156.88,157.48,18458.0,138.8267,139.3044,138.7736,139.3044,18458.0
2022-06-13 13:10:00,157.46,157.5,156.93,157.2,22469.0,139.2867,139.322,138.8178,139.0567,22469.0
2022-06-13 13:15:00,157.19,157.33,157.11,157.31,7719.0,139.0478,139.1717,138.9771,139.154,7719.0
2022-06-13 13:20:00,157.27,157.39,157.23,157.24,5486.0,139.1186,139.2247,139.0832,139.0921,5486.0
2022-06-13 13:25:00,157.28,157.29,156.73,156.89,6530.0,139.1274,139.1363,138.6409,138.7824,6530.0
2022-06-13 13:30:00,156.83,156.97,156.69,156.81,45659.0,138.7294,138.8532,138.6055,138.7117,45659.0
2022-06-13 13:35:00,156.76,157.25,156.69,157.25,11274.0,138.6675,139.1009,138.6055,139.1009,11274.0
2022-06-13 13:40:00,157.27,157.76,157.25,157.75,10176.0,139.1186,139.552,139.1009,139.5432,10176.0
2022-06-13 13:45:00,157.78,158.13,157.7,158.07,14570.0,139.5697,139.8793,139.499,139.8263,14570.0
2022-06-13 13:50:00,158.06,158.12,157.52,157.64,18205.0,139.8174,139.8705,139.3397,139.4459,18205.0
2022-06-13 13:55:00,157.72,157.98,157.68,157.7,7957.0,139.5167,139.7466,139.4813,139.499,7957.0
2022-06-13 14:00:00,157.72,157.72,157.21,157.31,11010.0,139.5167,139.5167,139.0655,139.154,11010.0
2022-06-13 14:05:00,157.25,157.25,156.65,156.66,24438.0,139.1009,139.1009,138.5701,138.579,24438.0
2022-06-13 14:10:00,156.66,156.75,156.48,156.57,36818.0,138.579,138.6586,138.4198,138.4994,36818.0
2022-06-13 14:15:00,156.57,156.78,156.4,156.55,10197.0,138.4994,138.6851,138.349,138.4817,10197.0
2022-06-13 14:20:00,156.59,156.85,156.46,156.81,11257.0,138.5171,138.7471,138.4021,138.7117,11257.0
2022-06-13 14:25:00,156.8,156.95,156.68,156.89,23396.0,138.7028,138.8355,138.5967,138.7824,23396.0
2022-06-13 14:30:00,156.88,157.27,156.78,157.27,12467.0,138.7736,139.1186,138.6851,139.1186,12467.0
2022-06-13 14:35:00,157.34,157.87,157.28,157.81,13317.0,139.1805,139.6493,139.1274,139.5963,13317.0
2022-06-13 14:40:00,157.86,158.15,157.81,157.88,20035.0,139.6405,139.897,139.5963,139.6582,20035.0
2022-06-13 14:45:00,157.86,158.12,157.56,157.61,10880.0,139.6405,139.8705,139.3751,139.4193,10880.0
2022-06-13 14:50:00,157.57,157.62,157.13,157.13,16797.0,139.384,139.4282,138.9947,138.9947,16797.0
2022-06-13 14:55:00,157.07,157.11,156.43,156.54,16549.0,138.9417,138.9771,138.3755,138.4728,16549.0
2022-06-13 15:00:00,156.53,156.69,156.22,156.58,14195.0,138.464,138.6055,138.1898,138.5082,14195.0
2022-06-13 15:05:00,156.63,156.73,156.16,156.22,34197.0,138.5525,138.6409,138.1367,138.1898,34197.0
2022-06-13 15:10:00,156.26,156.34,156.09,156.13,17862.0,138.2252,138.2959,138.0748,138.1102,17862.0
2022-06-13 15:15:00,156.09,156.87,155.77,156.56,26888.0,138.0748,138.7648,137.7917,138.4905,26888.0
2022-06-13 15:20:00,156.46,156.59,155.9,155.97,18443.0,138.4021,138.5171,137.9067,137.9686,18443.0
2022-06-13 15:25:00,155.95,156.03,155.59,155.59,18980.0,137.9509,138.0217,137.6325,137.6325,18980.0
2022-06-13 15:30:00,155.57,155.67,155.2,155.46,23255.0,137.6148,137.7033,137.2875,137.5175,23255.0
2022-06-13 15:35:00,155.55,155.89,155.23,155.32,15600.0,137.5971,137.8979,137.314,137.3937,15600.0
2022-06-13 15:40:00,155.27,155.31,154.89,154.95,20990.0,137.3494,137.3848,137.0133,137.0664,20990.0
2022-06-13 15:45:00,154.94,155.31,154.84,155.09,43303.0,137.0575,137.3848,136.9691,137.1902,43303.0
2022-06-13 15:50:00,155.03,155.28,154.53,155.12,58329.0,137.1371,137.3583,136.6948,137.2167,58329.0
2022-06-13 15:55:00,155.05,155.74,155.05,155.53,121194.0,137.1548,137.7652,137.1548,137.5794,121194.0
2022-06-14 09:30:00,156.13,157.04,155.53,157.03,26245.0,138.1102,138.9151,137.5794,138.9063,26245.0
2022-06-14 09:35:00,157.15,157.66,156.86,157.2,10582.0,139.0124,139.4636,138.7559,139.0567,10582.0
2022-06-14 09:40:00,157.08,157.47,156.8,157.23,5355.0,138.9505,139.2955,138.7028,139.0832,5355.0
2022-06-14 09:45:00,157.3,158.73,157.28,158.39,16125.0,139.1451,140.4101,139.1274,140.1093,16125.0
2022-06-14 09:50:00,158.27,158.92,157.93,158.85,13826.0,140.0032,140.5782,139.7024,140.5162,13826.0
2022-06-14 09:55:00,158.84,159.4,158.68,158.93,10626.0,140.5074,141.0028,140.3659,140.587,10626.0
2022-06-14 10:00:00,158.84,159.2,158.68,158.83,19515.0,140.5074,140.8258,140.3659,140.4985,19515.0
2022-06-14 10:05:00,158.76,158.95,158.44,158.66,14267.0,140.4366,140.6047,140.1536,140.3482,14267.0
2022-06-14 10:10:00,158.61,159.21,158.48,158.68,11426.0,140.3039,140.8347,140.1889,140.3659,11426.0
2022-06-14 10:15:00,158.63,158.81,158.44,158.44,13167.0,140.3216,140.4809,140.1536,140.1536,13167.0
2022-06-14 10:20:00,158.38,158.58,158.09,158.53,5749.0,140.1005,140.2774,139.844,140.2332,5749.0
2022-06-14 10:25:00,158.44,158.5,157.91,157.98,9533.0,140.1536,140.2066,139.6847,139.7466,9533.0
2022-06-14 10:30:00,157.99,158.5,157.83,158.19,10110.0,139.7555,140.2066,139.614,139.9324,10110.0
2022-06-14 10:35:00,158.24,158.28,157.72,158.1,11364.0,139.9766,140.012,139.5167,139.8528,11364.0
2022-06-14 10:40:00,158.13,158.36,158.03,158.36,11589.0,139.8793,140.0828,139.7909,140.0828,11589.0
2022-06-14 10:45:00,158.36,158.75,158.33,158.75,11212.0,140.0828,140.4278,140.0563,140.4278,11212.0
2022-06-14 10:50:00,158.74,159.17,158.63,158.95,13091.0,140.4189,140.7993,140.3216,140.6047,13091.0
2022-06-14 10:55:00,158.82,159.41,158.82,158.95,9788.0,140.4897,141.0116,140.4897,140.6047,9788.0
2022-06-14 11:00:00,158.89,159.17,158.85,158.98,13161.0,140.5516,140.7993,140.5162,140.6312,13161.0
2022-06-14 11:05:00,158.97,158.98,158.34,158.48,21420.0,140.6224,140.6312,140.0651,140.1889,21420.0
2022-06-14 11:10:00,158.55,158.57,158.25,158.42,6428.0,140.2509,140.2686,139.9855,140.1359,6428.0
2022-06-14 11:15:00,158.41,158.42,157.87,158.12,21880.0,140.127,140.1359,139.6493,139.8705,21880.0
2022-06-14 11:20:00,158.03,158.1,157.23,157.88,26833.0,139.7909,139.8528,139.0832,139.6582,26833.0
2022-06-14 11:25:00,157.93,158.04,157.62,157.62,9686.0,139.7024,139.7997,139.4282,139.4282,9686.0
2022-06-14 11:30:00,157.69,157.76,157.23,157.76,7214.0,139.4901,139.552,139.0832,139.552,7214.0
2022-06-14 11:35:00,157.71,158.01,157.66,157.81,11766.0,139.5078,139.7732,139.4636,139.5963,11766.0
2022-06-14 11:40:00,157.89,158.2,157.82,158.03,11344.0,139.667,139.9413,139.6051,139.7909,11344.0
2022-06-14 11:45:00,157.93,158.15,157.47,157.48,7589.0,139.7024,139.897,139.2955,139.3044,7589.0
2022-06-14 11:50:00,157.4,157.42,157.08,157.23,14190.0,139.2336,139.2513,138.9505,139.0832,14190.0
2022-06-14 11:55:00,157.32,157.39,157.23,157.27,5126.0,139.1628,139.2247,139.0832,139.1186,5126.0
2022-06-14 12:00:00,157.11,157.13,156.43,156.56,9907.0,138.9771,138.9947,138.3755,138.4905,9907.0
2022-06-14 12:05:00,156.55,156.67,156.45,156.53,10104.0,138.4817,138.5878,138.3932,138.464,10104.0
2022-06-14 12:10:00,156.57,156.63,156.31,156.35,17134.0,138.4994,138.5525,138.2694,138.3048,17134.0
2022-06-14 12:15:00,156.37,156.62,156.19,156.52,7300.0,138.3225,138.5436,138.1632,138.4552,7300.0
2022-06-14 12:20:00,156.59,156.66,156.07,156.31,9884.0,138.5171,138.579,138.0571,138.2694,9884.0
2022-06-14 12:25:00,156.29,156.29,156.07,156.28,13910.0,138.2517,138.2517,138.0571,138.2429,13910.0
2022-06-14 12:30:00,156.27,156.48,156.09,156.32,9430.0,138.234,138.4198,138.0748,138.2782,9430.0
2022-06-14 12:35:00,156.26,156.3,155.96,155.97,9277.0,138.2252,138.2605,137.9598,137.9686,9277.0
2022-06-14 12:40:00,155.94,156.05,155.76,155.97,12547.0,137.9421,138.0394,137.7829,137.9686,12547.0
2022-06-14 12:45:00,155.89,156.2,155.78,156.16,13442.0,137.8979,138.1721,137.8006,138.1367,13442.0
2022-06-14 12:50:00,156.13,156.18,155.92,156.02,8965.0,138.1102,138.1544,137.9244,138.0129,8965.0
2022-06-14 12:55:00,156.0,156.2,155.91,156.09,9963.0,137.9952,138.1721,137.9156,138.0748,9963.0
2022-06-14 13:00:00,156.13,156.25,156.02,156.14,5142.0,138.1102,138.2163,138.0129,138.119,5142.0
2022-06-14 13:05:00,156.13,156.57,156.1,156.5,4545.0,138.1102,138.4994,138.0836,138.4375,4545.0
2022-06-14 13:10:00,156.53,156.53,156.12,156.24,11026.0,138.464,138.464,138.1013,138.2075,11026.0
2022-06-14 13:15:00,156.25,156.74,156.25,156.73,25611.0,138.2163,138.6498,138.2163,138.6409,25611.0
2022-06-14 13:20:00,156.68,156.92,156.68,156.68,3617.0,138.5967,138.809,138.5967,138.5967,3617.0
2022-06-14 13:25:00,156.62,156.65,156.23,156.25,5076.0,138.5436,138.5701,138.1986,138.2163,5076.0
2022-06-14 13:30:00,156.15,156.26,155.62,155.62,15225.0,138.1279,138.2252,137.659,137.659,15225.0
2022-06-14 13:35:00,155.63,155.75,155.37,155.39,12868.0,137.6679,137.774,137.4379,137.4556,12868.0
2022-06-14 13:40:00,155.35,155.38,154.91,154.98,12778.0,137.4202,137.4467,137.031,137.0929,12778.0
2022-06-14 13:45:00,155.07,155.26,154.93,155.02,4627.0,137.1725,137.3406,137.0487,137.1283,4627.0
2022-06-14 13:50:00,155.15,155.44,155.06,155.33,13872.0,137.2433,137.4998,137.1637,137.4025,13872.0
2022-06-14 13:55:00,155.31,155.65,155.31,155.42,5697.0,137.3848,137.6856,137.3848,137.4821,5697.0
2022-06-14 14:00:00,155.46,155.93,155.46,155.78,5403.0,137.5175,137.9332,137.5175,137.8006,5403.0
2022-06-14 14:05:00,155.78,156.14,155.78,156.1,4238.0,137.8006,138.119,137.8006,138.0836,4238.0
2022-06-14 14:10:00,156.11,156.13,155.7,155.86,9377.0,138.0925,138.1102,137.7298,137.8713,9377.0
2022-06-14 14:15:00,155.89,155.89,155.65,155.8,8760.0,137.8979,137.8979,137.6856,137.8183,8760.0
2022-06-14 14:20:00,155.9,155.98,155.82,155.85,6241.0,137.9067,137.9775,137.8359,137.8625,6241.0
2022-06-14 14:25:00,155.83,156.01,155.72,155.97,5926.0,137.8448,138.004,137.7475,137.9686,5926.0
2022-06-14 14:30:00,155.95,156.0,155.64,155.99,5472.0,137.9509,137.9952,137.6767,137.9863,5472.0
2022-06-14 14:35:00,155.97,156.02,155.84,155.98,4948.0,137.9686,138.0129,137.8536,137.9775,4948.0
2022-06-14 14:40:00,156.0,156.03,155.59,155.66,10628.0,137.9952,138.0217,137.6325,137.6944,10628.0
2022-06-14 14:45:00,155.69,155.78,155.21,155.26,5201.0,137.7209,137.8006,137.2963,137.3406,5201.0
2022-06-14 14:50:00,155.06,155.21,154.97,155.15,7349.0,137.1637,137.2963,137.084,137.2433,7349.0
2022-06-14 14:55:00,155.12,155.31,155.05,155.23,14094.0,137.2167,137.3848,137.1548,137.314,14094.0
2022-06-14 15:00:00,155.17,155.39,155.12,155.34,7300.0,137.261,137.4556,137.2167,137.4113,7300.0
2022-06-14 15:05:00,155.29,155.33,154.88,154.9,8088.0,137.3671,137.4025,137.0044,137.0221,8088.0
2022-06-14 15:10:00,154.9,155.06,154.38,154.38,8117.0,137.0221,137.1637,136.5621,136.5621,8117.0
2022-06-14 15:15:00,154.38,154.42,154.28,154.35,12022.0,136.5621,136.5975,136.4737,136.5356,12022.0
2022-06-14 15:20:00,154.39,154.59,154.3,154.54,9120.0,136.571,136.7479,136.4914,136.7037,9120.0
2022-06-14 15:25:00,154.47,155.14,154.42,155.06,18348.0,136.6418,137.2344,136.5975,137.1637,18348.0
2022-06-14 15:30:00,155.05,155.48,155.02,155.18,20632.0,137.1548,137.5352,137.1283,137.2698,20632.0
2022-06-14 15:35:00,155.23,155.78,155.2,155.66,29586.0,137.314,137.8006,137.2875,137.6944,29586.0
2022-06-14 15:40:00,155.66,156.09,155.55,155.64,29938.0,137.6944,138.0748,137.5971,137.6767,29938.0
2022-06-14 15:45:00,155.65,156.06,155.56,155.85,57759.0,137.6856,138.0482,137.606,137.8625,57759.0
2022-06-14 15:50:00,155.89,155.99,155.45,155.66,71398.0,137.8979,137.9863,137.5086,137.6944,71398.0
2022-06-14 15:55:00,155.62,155.87,155.55,155.77,98228.0,137.659,137.8802,137.5971,137.7917,98228.0
2022-06-15 09:30:00,156.68,157.42,156.59,156.68,24686.0,138.5967,139.2513,138.5171,138.5967,24686.0
2022-06-15 09:35:00,156.54,157.34,156.45,157.04,11674.0,138.4728,139.1805,138.3932,138.9151,11674.0
2022-06-15 09:40:00,157.07,158.23,157.06,157.99,9001.0,138.9417,139.9678,138.9328,139.7555,9001.0
2022-06-15 09:45:00,158.1,158.36,157.83,158.18,12588.0,139.8528,140.0828,139.614,139.9236,12588.0
2022-06-15 09:50:00,158.33,158.37,157.91,158.2,10954.0,140.0563,140.0916,139.6847,139.9413,10954.0
2022-06-15 09:55:00,158.3,158.38,157.84,157.84,13531.0,140.0297,140.1005,139.6228,139.6228,13531.0
2022-06-15 10:00:00,157.97,158.4,157.97,158.24,5592.0,139.7378,140.1182,139.7378,139.9766,5592.0
2022-06-15 10:05:00,158.16,158.16,157.79,157.79,5972.0,139.9059,139.9059,139.5786,139.5786,5972.0
2022-06-15 10:10:00,157.92,157.97,157.46,157.46,6503.0,139.6936,139.7378,139.2867,139.2867,6503.0
2022-06-15 10:15:00,157.51,157.71,157.48,157.7,6271.0,139.3309,139.5078,139.3044,139.499,6271.0
2022-06-15 10:20:00,157.57,157.84,157.57,157.78,5324.0,139.384,139.6228,139.384,139.5697,5324.0
2022-06-15 10:25:00,157.74,158.03,157.49,158.03,6219.0,139.5343,139.7909,139.3132,139.7909,6219.0
2022-06-15 10:30:00,158.03,158.03,157.34,157.44,7965.0,139.7909,139.7909,139.1805,139.269,7965.0
2022-06-15 10:35:00,157.46,157.53,156.85,156.85,13346.0,139.2867,139.3486,138.7471,138.7471,13346.0
2022-06-15 10:40:00,156.87,156.99,156.71,156.74,12527.0,138.7648,138.8709,138.6232,138.6498,12527.0
2022-06-15 10:45:00,156.81,156.86,156.54,156.61,5366.0,138.7117,138.7559,138.4728,138.5348,5366.0
2022-06-15 10:50:00,156.61,156.72,156.5,156.57,9327.0,138.5348,138.6321,138.4375,138.4994,9327.0
2022-06-15 10:55:00,156.57,156.75,156.5,156.64,9738.0,138.4994,138.6586,138.4375,138.5613,9738.0
2022-06-15 11:00:00,156.67,156.78,156.48,156.62,5614.0,138.5878,138.6851,138.4198,138.5436,5614.0
2022-06-15 11:05:00,156.45,156.72,156.42,156.46,6657.0,138.3932,138.6321,138.3667,138.4021,6657.0
2022-06-15 11:10:00,156.38,156.42,156.09,156.09,11261.0,138.3313,138.3667,138.0748,138.0748,11261.0
2022-06-15 11:15:00,156.1,156.29,156.07,156.2,5740.0,138.0836,138.2517,138.0571,138.1721,5740.0
2022-06-15 11:20:00,156.21,156.34,156.13,156.26,9190.0,138.1809,138.2959,138.1102,138.2252,9190.0
2022-06-15 11:25:00,156.32,156.7,156.32,156.67,5558.0,138.2782,138.6144,138.2782,138.5878,5558.0
2022-06-15 11:30:00,156.72,156.89,156.62,156.74,7095.0,138.6321,138.7824,138.5436,138.6498,7095.0
2022-06-15 11:35:00,156.72,157.02,156.66,157.01,8551.0,138.6321,138.8974,138.579,138.8886,8551.0
2022-06-15 11:40:00,156.94,157.24,156.86,157.17,3951.0,138.8267,139.0921,138.7559,139.0301,3951.0
2022-06-15 11:45:00,157.16,157.35,157.11,157.24,5867.0,139.0213,139.1894,138.9771,139.0921,5867.0
2022-06-15 11:50:00,157.22,157.28,157.08,157.14,3667.0,139.0744,139.1274,138.9505,139.0036,3667.0
2022-06-15 11:55:00,157.15,157.27,157.14,157.22,2890.0,139.0124,139.1186,139.0036,139.0744,2890.0
2022-06-15 12:00:00,157.2,157.31,156.99,157.25,4168.0,139.0567,139.154,138.8709,139.1009,4168.0
2022-06-15 12:05:00,157.27,157.27,156.98,157.07,2787.0,139.1186,139.1186,138.8621,138.9417,2787.0
2022-06-15 12:10:00,157.09,157.19,157.03,157.13,3949.0,138.9594,139.0478,138.9063,138.9947,3949.0
2022-06-15 12:15:00,157.11,157.34,157.1,157.22,4789.0,138.9771,139.1805,138.9682,139.0744,4789.0
2022-06-15 12:20:00,157.33,157.46,157.33,157.38,7681.0,139.1717,139.2867,139.1717,139.2159,7681.0
2022-06-15 12:25:00,157.45,157.49,157.29,157.29,3527.0,139.2778,139.3132,139.1363,139.1363,3527.0
2022-06-15 12:30:00,157.25,157.37,157.22,157.22,4331.0,139.1009,139.207,139.0744,139.0744,4331.0
2022-06-15 12:35:00,157.17,157.17,156.7,156.7,5584.0,139.0301,139.0301,138.6144,138.6144,5584.0
2022-06-15 12:40:00,156.76,156.76,156.43,156.55,3944.0,138.6675,138.6675,138.3755,138.4817,3944.0
2022-06-15 12:45:00,156.53,156.67,156.48,156.67,16545.0,138.464,138.5878,138.4198,138.5878,16545.0
2022-06-15 12:50:00,156.67,156.71,156.28,156.34,5088.0,138.5878,138.6232,138.2429,138.2959,5088.0
2022-06-15 12:55:00,156.36,156.57,156.31,156.56,10991.0,138.3136,138.4994,138.2694,138.4905,10991.0
2022-06-15 13:00:00,156.47,156.62,156.39,156.59,4255.0,138.4109,138.5436,138.3402,138.5171,4255.0
2022-06-15 13:05:00,156.56,156.62,156.48,156.57,4816.0,138.4905,138.5436,138.4198,138.4994,4816.0
2022-06-15 13:10:00,156.58,156.7,156.57,156.64,1775.0,138.5082,138.6144,138.4994,138.5613,1775.0
2022-06-15 13:15:00,156.66,156.83,156.64,156.76,2348.0,138.579,138.7294,138.5613,138.6675,2348.0
2022-06-15 13:20:00,156.78,156.82,156.71,156.82,5425.0,138.6851,138.7205,138.6232,138.7205,5425.0
2022-06-15 13:25:00,156.83,156.95,156.83,156.87,3817.0,138.7294,138.8355,138.7294,138.7648,3817.0
2022-06-15 13:30:00,156.88,156.88,156.71,156.71,4096.0,138.7736,138.7736,138.6232,138.6232,4096.0
2022-06-15 13:35:00,156.71,156.71,156.46,156.59,3775.0,138.6232,138.6232,138.4021,138.5171,3775.0
2022-06-15 13:40:00,156.61,156.79,156.61,156.79,5858.0,138.5348,138.694,138.5348,138.694,5858.0
2022-06-15 13:45:00,156.75,156.84,156.65,156.65,5265.0,138.6586,138.7382,138.5701,138.5701,5265.0
2022-06-15 13:50:00,156.55,156.82,156.39,156.81,7036.0,138.4817,138.7205,138.3402,138.7117,7036.0
2022-06-15 13:55:00,156.88,157.18,156.71,156.84,6119.0,138.7736,139.039,138.6232,138.7382,6119.0
2022-06-15 14:00:00,156.76,157.64,155.95,156.25,32153.0,138.6675,139.4459,137.9509,138.2163,32153.0
2022-06-15 14:05:00,156.07,156.42,155.49,156.11,23607.0,138.0571,138.3667,137.544,138.0925,23607.0
2022-06-15 14:10:00,156.11,156.24,155.65,155.97,19129.0,138.0925,138.2075,137.6856,137.9686,19129.0
2022-06-15 14:15:00,155.92,156.65,155.82,156.11,6358.0,137.9244,138.5701,137.8359,138.0925,6358.0
2022-06-15 14:20:00,156.22,156.48,155.45,155.69,6776.0,138.1898,138.4198,137.5086,137.7209,6776.0
2022-06-15 14:25:00,155.73,155.82,155.44,155.49,8242.0,137.7563,137.8359,137.4998,137.544,8242.0
2022-06-15 14:30:00,155.42,155.55,154.56,154.95,14850.0,137.4821,137.5971,136.7214,137.0664,14850.0
2022-06-15 14:35:00,154.91,156.59,154.81,156.38,13864.0,137.031,138.5171,136.9425,138.3313,13864.0
2022-06-15 14:40:00,156.29,157.86,156.29,157.75,12307.0,138.2517,139.6405,138.2517,139.5432,12307.0
2022-06-15 14:45:00,157.75,158.29,157.3,157.5,15830.0,139.5432,140.0209,139.1451,139.322,15830.0
2022-06-15 14:50:00,157.43,157.8,156.51,156.7,11530.0,139.2601,139.5874,138.4463,138.6144,11530.0
2022-06-15 14:55:00,156.78,156.99,156.27,156.37,17145.0,138.6851,138.8709,138.234,138.3225,17145.0
2022-06-15 15:00:00,156.45,157.13,156.34,156.94,13351.0,138.3932,138.9947,138.2959,138.8267,13351.0
2022-06-15 15:05:00,156.94,157.24,156.79,156.92,21272.0,138.8267,139.0921,138.694,138.809,21272.0
2022-06-15 15:10:00,157.11,157.4,156.67,157.01,12364.0,138.9771,139.2336,138.5878,138.8886,12364.0
2022-06-15 15:15:00,156.94,156.99,156.57,156.93,15008.0,138.8267,138.8709,138.4994,138.8178,15008.0
2022-06-15 15:20:00,157.07,157.96,156.97,157.92,15493.0,138.9417,139.729,138.8532,139.6936,15493.0
2022-06-15 15:25:00,158.03,158.55,157.84,158.47,10443.0,139.7909,140.2509,139.6228,140.1801,10443.0
2022-06-15 15:30:00,158.51,158.98,158.28,158.92,26303.0,140.2155,140.6312,140.012,140.5782,26303.0
2022-06-15 15:35:00,158.92,159.02,157.67,157.78,26910.0,140.5782,140.6666,139.4724,139.5697,26910.0
2022-06-15 15:40:00,157.66,157.66,156.92,157.03,23188.0,139.4636,139.4636,138.809,138.9063,23188.0
2022-06-15 15:45:00,156.9,157.03,156.57,157.03,36743.0,138.7913,138.9063,138.4994,138.9063,36743.0
2022-06-15 15:50:00,157.0,157.0,156.19,156.28,46499.0,138.8798,138.8798,138.1632,138.2429,46499.0
2022-06-15 15:55:00,156.25,156.66,156.18,156.47,99575.0,138.2163,138.579,138.1544,138.4109,99575.0
2022-06-16 09:30:00,153.74,153.93,152.81,153.04,26961.0,135.996,136.1641,135.1733,135.3768,26961.0
2022-06-16 09:35:00,152.95,153.23,152.25,152.49,14171.0,135.2972,135.5449,134.678,134.8903,14171.0
2022-06-16 09:40:00,152.27,152.5,151.76,151.93,11266.0,134.6957,134.8991,134.2445,134.3949,11266.0
2022-06-16 09:45:00,151.93,152.54,151.82,152.43,9754.0,134.3949,134.9345,134.2976,134.8372,9754.0
2022-06-16 09:50:00,152.34,152.34,151.88,152.1,7808.0,134.7576,134.7576,134.3507,134.5453,7808.0
2022-06-16 09:55:00,152.07,152.07,151.58,151.67,15997.0,134.5188,134.5188,134.0853,134.1649,15997.0
2022-06-16 10:00:00,151.59,151.67,151.21,151.36,20166.0,134.0942,134.1649,133.758,133.8907,20166.0
2022-06-16 10:05:00,151.37,152.29,151.27,152.23,15954.0,133.8995,134.7134,133.8111,134.6603,15954.0
2022-06-16 10:10:00,152.16,152.24,151.89,151.9,6963.0,134.5984,134.6691,134.3595,134.3684,6963.0
2022-06-16 10:15:00,151.91,152.44,151.86,152.17,9465.0,134.3772,134.846,134.333,134.6072,9465.0
2022-06-16 10:20:00,152.16,152.96,152.15,152.53,17326.0,134.5984,135.306,134.5895,134.9257,17326.0
2022-06-16 10:25:00,152.53,152.75,152.4,152.75,22928.0,134.9257,135.1203,134.8107,135.1203,22928.0
2022-06-16 10:30:00,152.62,152.82,152.36,152.66,12618.0,135.0053,135.1822,134.7753,135.0407,12618.0
2022-06-16 10:35:00,152.61,152.73,152.29,152.46,9353.0,134.9964,135.1026,134.7134,134.8637,9353.0
2022-06-16 10:40:00,152.4,152.67,152.17,152.19,12612.0,134.8107,135.0495,134.6072,134.6249,12612.0
2022-06-16 10:45:00,152.16,152.48,152.07,152.07,7756.0,134.5984,134.8814,134.5188,134.5188,7756.0
2022-06-16 10:50:00,152.08,152.08,151.77,151.98,14490.0,134.5276,134.5276,134.2534,134.4391,14490.0
2022-06-16 10:55:00,152.1,152.1,151.61,151.62,10273.0,134.5453,134.5453,134.1118,134.1207,10273.0
2022-06-16 11:00:00,151.59,152.27,151.59,152.27,7523.0,134.0942,134.6957,134.0942,134.6957,7523.0
2022-06-16 11:05:00,152.23,152.23,151.99,152.04,9515.0,134.6603,134.6603,134.448,134.4922,9515.0
2022-06-16 11:10:00,152.22,152.64,152.09,152.64,6783.0,134.6514,135.023,134.5364,135.023,6783.0
2022-06-16 11:15:00,152.58,152.64,152.45,152.55,24444.0,134.9699,135.023,134.8549,134.9434,24444.0
2022-06-16 11:20:00,152.56,152.93,152.56,152.59,13430.0,134.9522,135.2795,134.9522,134.9787,13430.0
2022-06-16 11:25:00,152.6,153.04,152.53,152.7,18615.0,134.9876,135.3768,134.9257,135.076,18615.0
2022-06-16 11:30:00,152.8,152.86,152.5,152.53,8566.0,135.1645,135.2176,134.8991,134.9257,8566.0
2022-06-16 11:35:00,152.55,152.72,152.38,152.72,14459.0,134.9434,135.0937,134.793,135.0937,14459.0
2022-06-16 11:40:00,152.8,152.8,152.26,152.47,6560.0,135.1645,135.1645,134.6868,134.8726,6560.0
2022-06-16 11:45:00,152.46,152.47,152.29,152.41,8153.0,134.8637,134.8726,134.7134,134.8195,8153.0
2022-06-16 11:50:00,152.59,152.63,152.37,152.37,5694.0,134.9787,135.0141,134.7841,134.7841,5694.0
2022-06-16 11:55:00,152.39,152.65,152.37,152.54,6322.0,134.8018,135.0318,134.7841,134.9345,6322.0
2022-06-16 12:00:00,152.71,152.79,152.39,152.68,9902.0,135.0849,135.1557,134.8018,135.0583,9902.0
2022-06-16 12:05:00,152.65,152.73,152.28,152.28,5965.0,135.0318,135.1026,134.7045,134.7045,5965.0
2022-06-16 12:10:00,152.25,152.45,152.16,152.17,7398.0,134.678,134.8549,134.5984,134.6072,7398.0
2022-06-16 12:15:00,152.22,152.57,152.22,152.44,5370.0,134.6514,134.961,134.6514,134.846,5370.0
2022-06-16 12:20:00,152.35,152.6,152.32,152.44,15179.0,134.7664,134.9876,134.7399,134.846,15179.0
2022-06-16 12:25:00,152.47,152.98,152.47,152.98,5900.0,134.8726,135.3237,134.8726,135.3237,5900.0
2022-06-16 12:30:00,152.94,153.11,152.71,152.96,8644.0,135.2883,135.4387,135.0849,135.306,8644.0
2022-06-16 12:35:00,152.97,153.22,152.7,153.15,11313.0,135.3149,135.536,135.076,135.4741,11313.0
2022-06-16 12:40:00,153.15,153.5,153.1,153.49,13695.0,135.4741,135.7837,135.4299,135.7749,13695.0
2022-06-16 12:45:00,153.49,153.65,153.36,153.55,10957.0,135.7749,135.9164,135.6599,135.8279,10957.0
2022-06-16 12:50:00,153.52,153.54,153.19,153.21,27332.0,135.8014,135.8191,135.5095,135.5272,27332.0
2022-06-16 12:55:00,153.18,153.28,153.07,153.28,10729.0,135.5006,135.5891,135.4033,135.5891,10729.0
2022-06-16 13:00:00,153.35,153.54,153.2,153.31,11504.0,135.651,135.8191,135.5183,135.6156,11504.0
2022-06-16 13:05:00,153.34,153.67,153.23,153.59,15446.0,135.6422,135.9341,135.5449,135.8633,15446.0
2022-06-16 13:10:00,153.55,153.59,153.32,153.45,8519.0,135.8279,135.8633,135.6245,135.7395,8519.0
2022-06-16 13:15:00,153.46,153.61,153.36,153.36,11590.0,135.7483,135.881,135.6599,135.6599,11590.0
2022-06-16 13:20:00,153.32,153.4,152.9,152.92,13387.0,135.6245,135.6952,135.253,135.2706,13387.0
2022-06-16 13:25:00,152.9,153.46,152.83,153.21,29916.0,135.253,135.7483,135.191,135.5272,29916.0
2022-06-16 13:30:00,153.23,153.23,152.3,152.59,96879.0,135.5449,135.5449,134.7222,134.9787,96879.0
2022-06-16 13:35:00,152.69,152.73,152.33,152.65,92829.0,135.0672,135.1026,134.7487,135.0318,92829.0
2022-06-16 13:40:00,152.65,152.77,152.0,152.0,56793.0,135.0318,135.138,134.4568,134.4568,56793.0
2022-06-16 13:45:00,152.04,152.2,151.82,151.94,50179.0,134.4922,134.6337,134.2976,134.4038,50179.0
2022-06-16 13:50:00,151.95,152.06,151.89,151.99,104490.0,134.4126,134.5099,134.3595,134.448,104490.0
2022-06-16 13:55:00,151.99,152.03,151.63,151.71,24820.0,134.448,134.4834,134.1295,134.2003,24820.0
2022-06-16 14:00:00,151.73,151.79,151.15,151.75,60854.0,134.218,134.2711,133.7049,134.2357,60854.0
2022-06-16 14:05:00,151.79,151.84,151.41,151.52,17964.0,134.2711,134.3153,133.9349,134.0322,17964.0
2022-06-16 14:10:00,151.5,151.71,151.46,151.62,18381.0,134.0145,134.2003,133.9792,134.1207,18381.0
2022-06-16 14:15:00,151.67,151.72,151.55,151.61,16252.0,134.1649,134.2091,134.0588,134.1118,16252.0
2022-06-16 14:20:00,151.61,151.61,151.08,151.23,139043.0,134.1118,134.1118,133.643,133.7757,139043.0
2022-06-16 14:25:00,151.24,151.64,151.21,151.34,25492.0,133.7845,134.1384,133.758,133.873,25492.0
2022-06-16 14:30:00,151.33,151.46,151.19,151.21,41816.0,133.8642,133.9792,133.7403,133.758,41816.0
2022-06-16 14:35:00,151.25,151.64,151.23,151.5,8237.0,133.7934,134.1384,133.7757,134.0145,8237.0
2022-06-16 14:40:00,151.66,151.74,151.39,151.56,22101.0,134.1561,134.2268,133.9172,134.0676,22101.0
2022-06-16 14:45:00,151.56,151.64,150.88,150.88,11447.0,134.0676,134.1384,133.4661,133.4661,11447.0
2022-06-16 14:50:00,150.97,151.06,150.68,150.68,21925.0,133.5457,133.6253,133.2892,133.2892,21925.0
2022-06-16 14:55:00,150.7,150.9,150.67,150.78,13966.0,133.3069,133.4838,133.2803,133.3776,13966.0
2022-06-16 15:00:00,150.78,151.4,150.72,151.31,60226.0,133.3776,133.9261,133.3246,133.8465,60226.0
2022-06-16 15:05:00,151.31,151.68,151.14,151.65,14003.0,133.8465,134.1738,133.6961,134.1472,14003.0
2022-06-16 15:10:00,151.71,151.91,151.49,151.64,13741.0,134.2003,134.3772,134.0057,134.1384,13741.0
2022-06-16 15:15:00,151.61,151.89,151.44,151.89,5692.0,134.1118,134.3595,133.9615,134.3595,5692.0
2022-06-16 15:20:00,152.02,152.17,151.67,151.67,25915.0,134.4745,134.6072,134.1649,134.1649,25915.0
2022-06-16 15:25:00,151.69,151.73,151.41,151.41,42976.0,134.1826,134.218,133.9349,133.9349,42976.0
2022-06-16 15:30:00,151.41,151.55,151.02,151.05,34005.0,133.9349,134.0588,133.5899,133.6165,34005.0
2022-06-16 15:35:00,151.05,151.37,150.96,151.34,22857.0,133.6165,133.8995,133.5369,133.873,22857.0
2022-06-16 15:40:00,151.35,151.73,151.33,151.34,31792.0,133.8819,134.218,133.8642,133.873,31792.0
2022-06-16 15:45:00,151.32,151.47,150.8,150.87,50273.0,133.8553,133.988,133.3953,133.4573,50273.0
2022-06-16 15:50:00,150.92,151.15,150.7,150.92,100185.0,133.5015,133.7049,133.3069,133.5015,100185.0
2022-06-16 15:55:00,150.92,151.52,150.75,151.49,211751.0,133.5015,134.0322,133.3511,134.0057,211751.0
2022-06-17 09:30:00,150.0,151.81,149.51,151.48,486491.0,132.6877,134.2888,132.2542,133.9968,486491.0
2022-06-17 09:35:00,151.59,151.96,151.18,151.66,34120.0,134.0942,134.4214,133.7315,134.1561,34120.0
2022-06-17 09:40:00,151.7,153.2,151.44,153.08,21218.0,134.1915,135.5183,133.9615,135.4122,21218.0
2022-06-17 09:45:00,153.15,153.43,152.83,153.43,25727.0,135.4741,135.7218,135.191,135.7218,25727.0
2022-06-17 09:50:00,153.44,154.55,153.42,154.3,22010.0,135.7306,136.7125,135.7129,136.4914,22010.0
2022-06-17 09:55:00,154.44,154.6,154.26,154.5,32827.0,136.6152,136.7568,136.456,136.6683,32827.0
2022-06-17 10:00:00,154.55,154.67,154.04,154.33,13934.0,136.7125,136.8187,136.2614,136.5179,13934.0
2022-06-17 10:05:00,154.37,154.72,154.25,154.63,10055.0,136.5533,136.8629,136.4471,136.7833,10055.0
2022-06-17 10:10:00,154.59,154.78,154.49,154.73,9241.0,136.7479,136.916,136.6594,136.8717,9241.0
2022-06-17 10:15:00,154.71,154.76,153.97,154.12,16321.0,136.8541,136.8983,136.1995,136.3322,16321.0
2022-06-17 10:20:00,154.1,154.1,153.81,153.83,15537.0,136.3145,136.3145,136.0579,136.0756,15537.0
2022-06-17 10:25:00,153.86,154.11,153.46,153.55,18869.0,136.1022,136.3233,135.7483,135.8279,18869.0
2022-06-17 10:30:00,153.58,153.75,152.96,153.09,15108.0,135.8545,136.0049,135.306,135.421,15108.0
2022-06-17 10:35:00,153.09,153.47,152.86,153.02,10990.0,135.421,135.7572,135.2176,135.3591,10990.0
2022-06-17 10:40:00,153.03,153.04,152.76,152.94,12317.0,135.368,135.3768,135.1291,135.2883,12317.0
2022-06-17 10:45:00,152.87,152.87,151.71,151.96,15210.0,135.2264,135.2264,134.2003,134.4214,15210.0
2022-06-17 10:50:00,151.98,152.18,151.93,152.03,8695.0,134.4391,134.6161,134.3949,134.4834,8695.0
2022-06-17 10:55:00,152.16,152.49,152.12,152.38,18849.0,134.5984,134.8903,134.563,134.793,18849.0
2022-06-17 11:00:00,152.35,153.05,152.18,152.89,12711.0,134.7664,135.3856,134.6161,135.2441,12711.0
2022-06-17 11:05:00,152.84,153.66,152.84,153.58,9967.0,135.1999,135.9252,135.1999,135.8545,9967.0
2022-06-17 11:10:00,153.51,153.61,153.37,153.53,9935.0,135.7926,135.881,135.6687,135.8102,9935.0
2022-06-17 11:15:00,153.56,153.94,153.41,153.78,12792.0,135.8368,136.1729,135.7041,136.0314,12792.0
2022-06-17 11:20:00,153.81,153.81,153.16,153.16,11594.0,136.0579,136.0579,135.4829,135.4829,11594.0
2022-06-17 11:25:00,153.16,153.91,153.16,153.59,25989.0,135.4829,136.1464,135.4829,135.8633,25989.0
2022-06-17 11:30:00,153.64,153.86,153.5,153.54,10375.0,135.9075,136.1022,135.7837,135.8191,10375.0
2022-06-17 11:35:00,153.55,153.58,152.99,153.28,8597.0,135.8279,135.8545,135.3326,135.5891,8597.0
2022-06-17 11:40:00,153.34,153.45,152.9,152.9,9619.0,135.6422,135.7395,135.253,135.253,9619.0
2022-06-17 11:45:00,152.88,153.24,152.78,153.03,7414.0,135.2353,135.5537,135.1468,135.368,7414.0
2022-06-17 11:50:00,153.14,153.15,152.67,152.72,13926.0,135.4653,135.4741,135.0495,135.0937,13926.0
2022-06-17 11:55:00,152.73,152.93,152.61,152.67,8213.0,135.1026,135.2795,134.9964,135.0495,8213.0
2022-06-17 12:00:00,152.61,152.61,152.38,152.52,7691.0,134.9964,134.9964,134.793,134.9168,7691.0
2022-06-17 12:05:00,152.65,152.85,152.41,152.82,9484.0,135.0318,135.2087,134.8195,135.1822,9484.0
2022-06-17 12:10:00,152.8,153.1,152.67,153.09,9522.0,135.1645,135.4299,135.0495,135.421,9522.0
2022-06-17 12:15:00,153.29,153.51,153.0,153.07,10144.0,135.5979,135.7926,135.3414,135.4033,10144.0
2022-06-17 12:20:00,153.01,153.51,152.94,153.51,7982.0,135.3503,135.7926,135.2883,135.7926,7982.0
2022-06-17 12:25:00,153.46,153.75,153.41,153.56,8240.0,135.7483,136.0049,135.7041,135.8368,8240.0
2022-06-17 12:30:00,153.58,153.62,153.37,153.5,7890.0,135.8545,135.8899,135.6687,135.7837,7890.0
2022-06-17 12:35:00,153.43,153.75,153.24,153.66,7174.0,135.7218,136.0049,135.5537,135.9252,7174.0
2022-06-17 12:40:00,153.72,153.78,153.34,153.64,13425.0,135.9783,136.0314,135.6422,135.9075,13425.0
2022-06-17 12:45:00,153.72,153.8,153.45,153.75,13484.0,135.9783,136.0491,135.7395,136.0049,13484.0
2022-06-17 12:50:00,153.75,153.82,153.27,153.42,14162.0,136.0049,136.0668,135.5803,135.7129,14162.0
2022-06-17 12:55:00,153.42,153.6,153.31,153.5,10940.0,135.7129,135.8722,135.6156,135.7837,10940.0
2022-06-17 13:00:00,153.52,153.97,153.45,153.97,5996.0,135.8014,136.1995,135.7395,136.1995,5996.0
2022-06-17 13:05:00,154.01,154.45,153.93,154.37,11481.0,136.2348,136.6241,136.1641,136.5533,11481.0
2022-06-17 13:10:00,154.41,154.58,154.08,154.41,5235.0,136.5887,136.7391,136.2968,136.5887,5235.0
2022-06-17 13:15:00,154.55,154.55,154.25,154.35,3852.0,136.7125,136.7125,136.4471,136.5356,3852.0
2022-06-17 13:20:00,154.24,154.35,154.06,154.35,7662.0,136.4383,136.5356,136.2791,136.5356,7662.0
2022-06-17 13:25:00,154.3,154.3,153.83,153.86,5122.0,136.4914,136.4914,136.0756,136.1022,5122.0
2022-06-17 13:30:00,153.91,154.12,153.68,154.12,6930.0,136.1464,136.3322,135.9429,136.3322,6930.0
2022-06-17 13:35:00,154.07,154.3,153.9,153.96,12268.0,136.2879,136.4914,136.1375,136.1906,12268.0
2022-06-17 13:40:00,154.09,154.26,154.02,154.21,6015.0,136.3056,136.456,136.2437,136.4118,6015.0
2022-06-17 13:45:00,154.2,154.2,153.59,153.94,7758.0,136.4029,136.4029,135.8633,136.1729,7758.0
2022-06-17 13:50:00,154.0,154.23,153.95,154.16,9299.0,136.226,136.4295,136.1818,136.3675,9299.0
2022-06-17 13:55:00,154.14,154.52,154.07,154.23,7879.0,136.3498,136.686,136.2879,136.4295,7879.0
2022-06-17 14:00:00,154.35,154.64,154.3,154.62,8379.0,136.5356,136.7921,136.4914,136.7744,8379.0
2022-06-17 14:05:00,154.64,154.8,154.47,154.66,16036.0,136.7921,136.9337,136.6418,136.8098,16036.0
2022-06-17 14:10:00,154.64,154.72,154.46,154.72,11805.0,136.7921,136.8629,136.6329,136.8629,11805.0
2022-06-17 14:15:00,154.75,155.0,154.56,154.96,9473.0,136.8894,137.1106,136.7214,137.0752,9473.0
2022-06-17 14:20:00,154.96,155.14,154.94,154.95,8804.0,137.0752,137.2344,137.0575,137.0664,8804.0
2022-06-17 14:25:00,154.93,154.93,154.46,154.5,8720.0,137.0487,137.0487,136.6329,136.6683,8720.0
2022-06-17 14:30:00,154.45,154.61,154.18,154.61,23308.0,136.6241,136.7656,136.3852,136.7656,23308.0
2022-06-17 14:35:00,154.65,154.97,154.48,154.91,34009.0,136.801,137.084,136.6506,137.031,34009.0
2022-06-17 14:40:00,154.98,155.28,154.98,155.03,23147.0,137.0929,137.3583,137.0929,137.1371,23147.0
2022-06-17 14:45:00,155.02,155.32,154.98,155.05,37186.0,137.1283,137.3937,137.0929,137.1548,37186.0
2022-06-17 14:50:00,155.01,155.21,154.91,154.96,35070.0,137.1194,137.2963,137.031,137.0752,35070.0
2022-06-17 14:55:00,155.03,155.12,154.54,154.73,17904.0,137.1371,137.2167,136.7037,136.8717,17904.0
2022-06-17 15:00:00,154.78,155.04,154.57,154.79,25327.0,136.916,137.146,136.7302,136.9248,25327.0
2022-06-17 15:05:00,154.75,154.81,154.52,154.52,13890.0,136.8894,136.9425,136.686,136.686,13890.0
2022-06-17 15:10:00,154.47,154.47,153.83,153.93,20175.0,136.6418,136.6418,136.0756,136.1641,20175.0
2022-06-17 15:15:00,153.92,154.37,153.79,154.24,24443.0,136.1552,136.5533,136.0402,136.4383,24443.0
2022-06-17 15:20:00,154.26,154.91,154.21,154.84,54911.0,136.456,137.031,136.4118,136.9691,54911.0
2022-06-17 15:25:00,154.81,155.32,154.76,155.23,54686.0,136.9425,137.3937,136.8983,137.314,54686.0
2022-06-17 15:30:00,155.23,155.24,154.87,155.15,125144.0,137.314,137.3229,136.9956,137.2433,125144.0
2022-06-17 15:35:00,155.16,155.46,155.04,155.4,44513.0,137.2521,137.5175,137.146,137.4644,44513.0
2022-06-17 15:40:00,155.38,155.4,155.08,155.25,78083.0,137.4467,137.4644,137.1814,137.3317,78083.0
2022-06-17 15:45:00,155.25,155.41,155.05,155.29,152712.0,137.3317,137.4733,137.1548,137.3671,152712.0
2022-06-17 15:50:00,155.31,155.36,154.31,155.06,150997.0,137.3848,137.429,136.5002,137.1637,150997.0
2022-06-17 15:55:00,155.06,155.15,153.76,154.14,360872.0,137.1637,137.2433,136.0137,136.3498,360872.0
2022-06-21 09:30:00,157.62,158.7,157.6,157.6,31137.0,139.4282,140.3835,139.4105,139.4105,31137.0
2022-06-21 09:35:00,157.57,157.57,156.76,157.17,10474.0,139.384,139.384,138.6675,139.0301,10474.0
2022-06-21 09:40:00,157.2,157.5,156.92,156.96,4931.0,139.0567,139.322,138.809,138.8444,4931.0
2022-06-21 09:45:00,156.87,157.08,156.52,156.78,7542.0,138.7648,138.9505,138.4552,138.6851,7542.0
2022-06-21 09:50:00,156.72,157.01,156.71,156.96,16623.0,138.6321,138.8886,138.6232,138.8444,16623.0
2022-06-21 09:55:00,156.97,157.68,156.94,157.58,22729.0,138.8532,139.4813,138.8267,139.3928,22729.0
2022-06-21 10:00:00,157.46,157.71,157.44,157.71,24800.0,139.2867,139.5078,139.269,139.5078,24800.0
2022-06-21 10:05:00,157.78,158.03,157.5,157.5,6062.0,139.5697,139.7909,139.322,139.322,6062.0
2022-06-21 10:10:00,157.48,157.7,157.34,157.56,26974.0,139.3044,139.499,139.1805,139.3751,26974.0
2022-06-21 10:15:00,157.5,157.5,156.89,157.03,13005.0,139.322,139.322,138.7824,138.9063,13005.0
2022-06-21 10:20:00,157.03,157.21,156.88,157.13,11781.0,138.9063,139.0655,138.7736,138.9947,11781.0
2022-06-21 10:25:00,157.13,157.2,156.64,156.84,19266.0,138.9947,139.0567,138.5613,138.7382,19266.0
2022-06-21 10:30:00,156.84,156.97,156.62,156.79,16249.0,138.7382,138.8532,138.5436,138.694,16249.0
2022-06-21 10:35:00,156.81,157.16,156.68,156.97,26650.0,138.7117,139.0213,138.5967,138.8532,26650.0
2022-06-21 10:40:00,157.0,157.1,156.86,156.99,18062.0,138.8798,138.9682,138.7559,138.8709,18062.0
2022-06-21 10:45:00,156.99,157.12,156.87,157.1,10679.0,138.8709,138.9859,138.7648,138.9682,10679.0
2022-06-21 10:50:00,157.14,157.17,156.97,157.05,9903.0,139.0036,139.0301,138.8532,138.924,9903.0
2022-06-21 10:55:00,157.1,157.14,156.97,157.06,9688.0,138.9682,139.0036,138.8532,138.9328,9688.0
2022-06-21 11:00:00,157.02,157.15,156.93,157.0,5528.0,138.8974,139.0124,138.8178,138.8798,5528.0
2022-06-21 11:05:00,156.97,157.13,156.85,156.99,17021.0,138.8532,138.9947,138.7471,138.8709,17021.0
2022-06-21 11:10:00,157.03,157.03,156.4,156.4,8506.0,138.9063,138.9063,138.349,138.349,8506.0
2022-06-21 11:15:00,156.34,156.56,156.25,156.32,7069.0,138.2959,138.4905,138.2163,138.2782,7069.0
2022-06-21 11:20:00,156.26,156.5,156.25,156.31,16092.0,138.2252,138.4375,138.2163,138.2694,16092.0
2022-06-21 11:25:00,156.29,156.42,156.27,156.34,12651.0,138.2517,138.3667,138.234,138.2959,12651.0
2022-06-21 11:30:00,156.31,156.47,156.3,156.47,10703.0,138.2694,138.4109,138.2605,138.4109,10703.0
2022-06-21 11:35:00,156.44,156.49,156.02,156.19,29603.0,138.3844,138.4286,138.0129,138.1632,29603.0
2022-06-21 11:40:00,156.18,156.49,156.08,156.26,31316.0,138.1544,138.4286,138.0659,138.2252,31316.0
2022-06-21 11:45:00,156.33,156.41,156.02,156.13,32631.0,138.2871,138.3578,138.0129,138.1102,32631.0
2022-06-21 11:50:00,156.01,156.03,155.67,155.76,8967.0,138.004,138.0217,137.7033,137.7829,8967.0
2022-06-21 11:55:00,155.76,156.03,155.66,155.66,6900.0,137.7829,138.0217,137.6944,137.6944,6900.0
2022-06-21 12:00:00,155.65,155.79,155.53,155.6,6563.0,137.6856,137.8094,137.5794,137.6413,6563.0
2022-06-21 12:05:00,155.59,155.67,155.47,155.56,4347.0,137.6325,137.7033,137.5263,137.606,4347.0
2022-06-21 12:10:00,155.56,155.77,155.47,155.72,6540.0,137.606,137.7917,137.5263,137.7475,6540.0
2022-06-21 12:15:00,155.75,156.01,155.72,155.97,7611.0,137.774,138.004,137.7475,137.9686,7611.0
2022-06-21 12:20:00,156.01,156.01,155.85,155.98,5415.0,138.004,138.004,137.8625,137.9775,5415.0
2022-06-21 12:25:00,156.0,156.27,156.0,156.22,4881.0,137.9952,138.234,137.9952,138.1898,4881.0
2022-06-21 12:30:00,156.22,156.31,156.08,156.2,4223.0,138.1898,138.2694,138.0659,138.1721,4223.0
2022-06-21 12:35:00,156.2,156.2,156.07,156.09,6232.0,138.1721,138.1721,138.0571,138.0748,6232.0
2022-06-21 12:40:00,156.07,156.11,155.99,156.0,5057.0,138.0571,138.0925,137.9863,137.9952,5057.0
2022-06-21 12:45:00,155.99,156.0,155.71,155.71,6913.0,137.9863,137.9952,137.7386,137.7386,6913.0
2022-06-21 12:50:00,155.71,155.83,155.6,155.83,8348.0,137.7386,137.8448,137.6413,137.8448,8348.0
2022-06-21 12:55:00,155.84,156.14,155.84,156.11,15504.0,137.8536,138.119,137.8536,138.0925,15504.0
2022-06-21 13:00:00,156.15,156.3,156.14,156.23,8482.0,138.1279,138.2605,138.119,138.1986,8482.0
2022-06-21 13:05:00,156.28,156.28,156.17,156.28,7741.0,138.2429,138.2429,138.1455,138.2429,7741.0
2022-06-21 13:10:00,156.26,156.3,156.19,156.24,15978.0,138.2252,138.2605,138.1632,138.2075,15978.0
2022-06-21 13:15:00,156.28,156.28,155.98,156.05,16451.0,138.2429,138.2429,137.9775,138.0394,16451.0
2022-06-21 13:20:00,156.05,156.16,156.01,156.1,16063.0,138.0394,138.1367,138.004,138.0836,16063.0
2022-06-21 13:25:00,156.09,156.19,156.01,156.11,12765.0,138.0748,138.1632,138.004,138.0925,12765.0
2022-06-21 13:30:00,156.14,156.32,156.1,156.29,8840.0,138.119,138.2782,138.0836,138.2517,8840.0
2022-06-21 13:35:00,156.31,156.32,156.07,156.09,8740.0,138.2694,138.2782,138.0571,138.0748,8740.0
2022-06-21 13:40:00,156.05,156.13,155.94,156.1,9225.0,138.0394,138.1102,137.9421,138.0836,9225.0
2022-06-21 13:45:00,156.14,156.14,155.94,155.97,4090.0,138.119,138.119,137.9421,137.9686,4090.0
2022-06-21 13:50:00,155.97,156.05,155.73,155.76,8484.0,137.9686,138.0394,137.7563,137.7829,8484.0
2022-06-21 13:55:00,155.73,155.74,155.51,155.71,8335.0,137.7563,137.7652,137.5617,137.7386,8335.0
2022-06-21 14:00:00,155.65,155.99,155.63,155.93,6858.0,137.6856,137.9863,137.6679,137.9332,6858.0
2022-06-21 14:05:00,155.91,156.12,155.81,156.1,11633.0,137.9156,138.1013,137.8271,138.0836,11633.0
2022-06-21 14:10:00,156.11,156.2,155.94,156.0,4119.0,138.0925,138.1721,137.9421,137.9952,4119.0
2022-06-21 14:15:00,155.97,156.13,155.9,156.06,9443.0,137.9686,138.1102,137.9067,138.0482,9443.0
2022-06-21 14:20:00,156.06,156.15,155.8,155.91,10528.0,138.0482,138.1279,137.8183,137.9156,10528.0
2022-06-21 14:25:00,155.93,156.02,155.86,156.02,7311.0,137.9332,138.0129,137.8713,138.0129,7311.0
2022-06-21 14:30:00,156.05,156.16,155.89,156.16,4469.0,138.0394,138.1367,137.8979,138.1367,4469.0
2022-06-21 14:35:00,156.14,156.15,155.75,155.82,6585.0,138.119,138.1279,137.774,137.8359,6585.0
2022-06-21 14:40:00,155.82,156.13,155.82,156.08,9909.0,137.8359,138.1102,137.8359,138.0659,9909.0
2022-06-21 14:45:00,156.02,156.02,155.88,155.92,6456.0,138.0129,138.0129,137.889,137.9244,6456.0
2022-06-21 14:50:00,155.97,156.36,155.97,156.31,5251.0,137.9686,138.3136,137.9686,138.2694,5251.0
2022-06-21 14:55:00,156.38,156.62,156.37,156.61,5723.0,138.3313,138.5436,138.3225,138.5348,5723.0
2022-06-21 15:00:00,156.59,156.84,156.54,156.8,5806.0,138.5171,138.7382,138.4728,138.7028,5806.0
2022-06-21 15:05:00,156.9,156.94,156.71,156.86,8576.0,138.7913,138.8267,138.6232,138.7559,8576.0
2022-06-21 15:10:00,156.8,156.93,156.79,156.83,5242.0,138.7028,138.8178,138.694,138.7294,5242.0
2022-06-21 15:15:00,156.81,156.83,156.59,156.64,12261.0,138.7117,138.7294,138.5171,138.5613,12261.0
2022-06-21 15:20:00,156.6,156.8,156.6,156.76,8674.0,138.5259,138.7028,138.5259,138.6675,8674.0
2022-06-21 15:25:00,156.73,156.9,156.59,156.9,10760.0,138.6409,138.7913,138.5171,138.7913,10760.0
2022-06-21 15:30:00,156.91,156.91,156.79,156.86,8453.0,138.8001,138.8001,138.694,138.7559,8453.0
2022-06-21 15:35:00,156.85,156.85,156.56,156.56,11142.0,138.7471,138.7471,138.4905,138.4905,11142.0
2022-06-21 15:40:00,156.56,156.64,156.46,156.54,11856.0,138.4905,138.5613,138.4021,138.4728,11856.0
2022-06-21 15:45:00,156.5,156.63,156.47,156.6,15117.0,138.4375,138.5525,138.4109,138.5259,15117.0
2022-06-21 15:50:00,156.64,156.77,156.46,156.7,25313.0,138.5613,138.6763,138.4021,138.6144,25313.0
2022-06-21 15:55:00,156.65,156.65,156.19,156.48,63966.0,138.5701,138.5701,138.1632,138.4198,63966.0
2022-06-22 09:30:00,154.9,155.97,154.9,154.91,29352.0,137.0221,137.9686,137.0221,137.031,29352.0
2022-06-22 09:35:00,154.8,155.6,154.8,155.53,7524.0,136.9337,137.6413,136.9337,137.5794,7524.0
2022-06-22 09:40:00,155.55,155.71,155.22,155.5,10772.0,137.5971,137.7386,137.3052,137.5529,10772.0
2022-06-22 09:45:00,155.5,155.67,155.19,155.55,13226.0,137.5529,137.7033,137.2787,137.5971,13226.0
2022-06-22 09:50:00,155.48,155.93,154.96,155.75,17423.0,137.5352,137.9332,137.0752,137.774,17423.0
2022-06-22 09:55:00,155.68,156.07,155.52,155.66,13147.0,137.7121,138.0571,137.5706,137.6944,13147.0
2022-06-22 10:00:00,155.79,156.1,155.78,156.09,5975.0,137.8094,138.0836,137.8006,138.0748,5975.0
2022-06-22 10:05:00,156.12,156.43,156.01,156.34,6902.0,138.1013,138.3755,138.004,138.2959,6902.0
2022-06-22 10:10:00,156.4,156.76,156.2,156.66,8191.0,138.349,138.6675,138.1721,138.579,8191.0
2022-06-22 10:15:00,156.72,157.17,156.62,157.09,6790.0,138.6321,139.0301,138.5436,138.9594,6790.0
2022-06-22 10:20:00,157.25,157.26,156.87,157.16,6871.0,139.1009,139.1097,138.7648,139.0213,6871.0
2022-06-22 10:25:00,157.09,157.29,156.94,157.2,11287.0,138.9594,139.1363,138.8267,139.0567,11287.0
2022-06-22 10:30:00,157.2,157.44,157.1,157.2,10532.0,139.0567,139.269,138.9682,139.0567,10532.0
2022-06-22 10:35:00,157.16,157.9,157.15,157.9,12296.0,139.0213,139.6759,139.0124,139.6759,12296.0
2022-06-22 10:40:00,157.87,158.04,157.64,158.0,17008.0,139.6493,139.7997,139.4459,139.7643,17008.0
2022-06-22 10:45:00,157.98,158.03,157.4,157.51,11460.0,139.7466,139.7909,139.2336,139.3309,11460.0
2022-06-22 10:50:00,157.56,157.64,157.3,157.3,12112.0,139.3751,139.4459,139.1451,139.1451,12112.0
2022-06-22 10:55:00,157.23,157.23,156.94,157.01,5880.0,139.0832,139.0832,138.8267,138.8886,5880.0
2022-06-22 11:00:00,157.04,157.04,156.63,156.72,4863.0,138.9151,138.9151,138.5525,138.6321,4863.0
2022-06-22 11:05:00,156.74,156.96,156.58,156.82,6294.0,138.6498,138.8444,138.5082,138.7205,6294.0
2022-06-22 11:10:00,156.73,156.73,156.51,156.52,24645.0,138.6409,138.6409,138.4463,138.4552,24645.0
2022-06-22 11:15:00,156.52,156.92,156.52,156.82,13118.0,138.4552,138.809,138.4552,138.7205,13118.0
2022-06-22 11:20:00,156.59,156.78,156.58,156.78,2200.0,138.5171,138.6851,138.5082,138.6851,2200.0
2022-06-22 11:25:00,156.78,157.08,156.78,157.04,7082.0,138.6851,138.9505,138.6851,138.9151,7082.0
2022-06-22 11:30:00,157.05,157.28,157.02,157.02,7104.0,138.924,139.1274,138.8974,138.8974,7104.0
2022-06-22 11:35:00,157.06,157.19,157.0,157.13,5836.0,138.9328,139.0478,138.8798,138.9947,5836.0
2022-06-22 11:40:00,157.16,157.16,156.89,156.92,12270.0,139.0213,139.0213,138.7824,138.809,12270.0
2022-06-22 11:45:00,156.84,157.1,156.68,157.01,18958.0,138.7382,138.9682,138.5967,138.8886,18958.0
2022-06-22 11:50:00,157.03,157.04,156.68,156.77,7975.0,138.9063,138.9151,138.5967,138.6763,7975.0
2022-06-22 11:55:00,156.77,156.8,156.49,156.54,2634.0,138.6763,138.7028,138.4286,138.4728,2634.0
2022-06-22 12:00:00,156.54,156.81,156.26,156.32,8212.0,138.4728,138.7117,138.2252,138.2782,8212.0
2022-06-22 12:05:00,156.27,156.27,155.97,155.98,2201.0,138.234,138.234,137.9686,137.9775,2201.0
2022-06-22 12:10:00,156.23,156.35,156.18,156.23,3414.0,138.1986,138.3048,138.1544,138.1986,3414.0
2022-06-22 12:15:00,156.26,156.56,156.26,156.49,16644.0,138.2252,138.4905,138.2252,138.4286,16644.0
2022-06-22 12:20:00,156.5,156.67,156.41,156.58,4359.0,138.4375,138.5878,138.3578,138.5082,4359.0
2022-06-22 12:25:00,156.6,156.71,156.53,156.59,2898.0,138.5259,138.6232,138.464,138.5171,2898.0
2022-06-22 12:30:00,156.53,156.66,156.39,156.62,15274.0,138.464,138.579,138.3402,138.5436,15274.0
2022-06-22 12:35:00,156.64,156.73,156.4,156.4,5794.0,138.5613,138.6409,138.349,138.349,5794.0
2022-06-22 12:40:00,156.4,156.72,156.35,156.71,7819.0,138.349,138.6321,138.3048,138.6232,7819.0
2022-06-22 12:45:00,156.67,156.73,156.44,156.64,8409.0,138.5878,138.6409,138.3844,138.5613,8409.0
2022-06-22 12:50:00,156.68,156.68,156.44,156.54,7576.0,138.5967,138.5967,138.3844,138.4728,7576.0
2022-06-22 12:55:00,156.56,156.65,156.5,156.62,7907.0,138.4905,138.5701,138.4375,138.5436,7907.0
2022-06-22 13:00:00,156.66,156.69,156.45,156.5,10765.0,138.579,138.6055,138.3932,138.4375,10765.0
2022-06-22 13:05:00,156.52,156.6,156.48,156.57,5622.0,138.4552,138.5259,138.4198,138.4994,5622.0
2022-06-22 13:10:00,156.51,156.65,156.47,156.57,10932.0,138.4463,138.5701,138.4109,138.4994,10932.0
2022-06-22 13:15:00,156.57,156.73,156.48,156.73,11970.0,138.4994,138.6409,138.4198,138.6409,11970.0
2022-06-22 13:20:00,156.72,156.92,156.71,156.89,3025.0,138.6321,138.809,138.6232,138.7824,3025.0
2022-06-22 13:25:00,156.9,157.08,156.9,157.0,13506.0,138.7913,138.9505,138.7913,138.8798,13506.0
2022-06-22 13:30:00,157.01,157.03,156.93,156.95,13984.0,138.8886,138.9063,138.8178,138.8355,13984.0
2022-06-22 13:35:00,156.93,156.97,156.85,156.94,14701.0,138.8178,138.8532,138.7471,138.8267,14701.0
2022-06-22 13:40:00,156.94,157.21,156.91,157.21,5044.0,138.8267,139.0655,138.8001,139.0655,5044.0
2022-06-22 13:45:00,157.2,157.26,157.07,157.2,4287.0,139.0567,139.1097,138.9417,139.0567,4287.0
2022-06-22 13:50:00,157.22,157.26,157.09,157.19,7762.0,139.0744,139.1097,138.9594,139.0478,7762.0
2022-06-22 13:55:00,157.23,157.3,157.12,157.27,11062.0,139.0832,139.1451,138.9859,139.1186,11062.0
2022-06-22 14:00:00,157.34,157.45,157.23,157.33,6445.0,139.1805,139.2778,139.0832,139.1717,6445.0
2022-06-22 14:05:00,157.29,157.62,157.28,157.61,3709.0,139.1363,139.4282,139.1274,139.4193,3709.0
2022-06-22 14:10:00,157.54,157.63,157.45,157.63,45251.0,139.3574,139.437,139.2778,139.437,45251.0
2022-06-22 14:15:00,157.6,157.82,157.55,157.55,4412.0,139.4105,139.6051,139.3663,139.3663,4412.0
2022-06-22 14:20:00,157.6,157.6,157.23,157.28,16197.0,139.4105,139.4105,139.0832,139.1274,16197.0
2022-06-22 14:25:00,157.26,157.36,157.14,157.36,38266.0,139.1097,139.1982,139.0036,139.1982,38266.0
2022-06-22 14:30:00,157.38,157.4,157.27,157.36,15905.0,139.2159,139.2336,139.1186,139.1982,15905.0
2022-06-22 14:35:00,157.38,157.38,157.08,157.12,9181.0,139.2159,139.2159,138.9505,138.9859,9181.0
2022-06-22 14:40:00,157.16,157.33,157.13,157.2,7219.0,139.0213,139.1717,138.9947,139.0567,7219.0
2022-06-22 14:45:00,157.2,157.3,156.98,157.04,7785.0,139.0567,139.1451,138.8621,138.9151,7785.0
2022-06-22 14:50:00,157.01,157.2,156.99,157.19,4704.0,138.8886,139.0567,138.8709,139.0478,4704.0
2022-06-22 14:55:00,157.23,157.35,157.23,157.27,5100.0,139.0832,139.1894,139.0832,139.1186,5100.0
2022-06-22 15:00:00,157.3,157.43,157.1,157.43,13026.0,139.1451,139.2601,138.9682,139.2601,13026.0
2022-06-22 15:05:00,157.38,157.4,157.08,157.08,14210.0,139.2159,139.2336,138.9505,138.9505,14210.0
2022-06-22 15:10:00,157.09,157.21,156.95,157.21,9002.0,138.9594,139.0655,138.8355,139.0655,9002.0
2022-06-22 15:15:00,157.19,157.33,157.08,157.08,4420.0,139.0478,139.1717,138.9505,138.9505,4420.0
2022-06-22 15:20:00,157.13,157.28,157.13,157.23,6839.0,138.9947,139.1274,138.9947,139.0832,6839.0
2022-06-22 15:25:00,157.2,157.24,156.91,157.01,10028.0,139.0567,139.0921,138.8001,138.8886,10028.0
2022-06-22 15:30:00,156.96,157.13,156.94,156.97,8547.0,138.8444,138.9947,138.8267,138.8532,8547.0
2022-06-22 15:35:00,156.91,156.95,156.79,156.87,9422.0,138.8001,138.8355,138.694,138.7648,9422.0
2022-06-22 15:40:00,156.84,156.85,156.59,156.81,18064.0,138.7382,138.7471,138.5171,138.7117,18064.0
2022-06-22 15:45:00,156.77,156.79,156.5,156.61,26329.0,138.6763,138.694,138.4375,138.5348,26329.0
2022-06-22 15:50:00,156.6,157.08,156.35,157.05,59275.0,138.5259,138.9505,138.3048,138.924,59275.0
2022-06-22 15:55:00,157.07,157.07,156.54,156.54,100382.0,138.9417,138.9417,138.4728,138.4728,100382.0
2022-06-23 09:30:00,155.63,155.88,155.04,155.32,29750.0,137.6679,137.889,137.146,137.3937,29750.0
2022-06-23 09:35:00,155.25,156.15,155.24,156.15,8665.0,137.3317,138.1279,137.3229,138.1279,8665.0
2022-06-23 09:40:00,156.02,156.48,155.96,156.13,8492.0,138.0129,138.4198,137.9598,138.1102,8492.0
2022-06-23 09:45:00,156.12,156.16,155.65,155.73,13448.0,138.1013,138.1367,137.6856,137.7563,13448.0
2022-06-23 09:50:00,155.57,155.83,155.17,155.24,13673.0,137.6148,137.8448,137.261,137.3229,13673.0
2022-06-23 09:55:00,155.25,156.02,155.2,155.99,10317.0,137.3317,138.0129,137.2875,137.9863,10317.0
2022-06-23 10:00:00,155.84,156.06,155.6,155.67,8945.0,137.8536,138.0482,137.6413,137.7033,8945.0
2022-06-23 10:05:00,155.63,155.63,155.0,155.05,14974.0,137.6679,137.6679,137.1106,137.1548,14974.0
2022-06-23 10:10:00,155.03,155.53,155.01,155.28,27454.0,137.1371,137.5794,137.1194,137.3583,27454.0
2022-06-23 10:15:00,155.33,155.33,154.81,154.88,36342.0,137.4025,137.4025,136.9425,137.0044,36342.0
2022-06-23 10:20:00,154.97,155.47,154.97,155.25,17982.0,137.084,137.5263,137.084,137.3317,17982.0
2022-06-23 10:25:00,155.28,155.71,155.25,155.44,30534.0,137.3583,137.7386,137.3317,137.4998,30534.0
2022-06-23 10:30:00,155.6,155.62,155.2,155.5,10702.0,137.6413,137.659,137.2875,137.5529,10702.0
2022-06-23 10:35:00,155.44,155.83,155.39,155.82,10947.0,137.4998,137.8448,137.4556,137.8359,10947.0
2022-06-23 10:40:00,156.0,156.13,155.68,155.81,12973.0,137.9952,138.1102,137.7121,137.8271,12973.0
2022-06-23 10:45:00,155.77,156.05,155.73,155.73,8356.0,137.7917,138.0394,137.7563,137.7563,8356.0
2022-06-23 10:50:00,155.8,155.93,155.54,155.65,7390.0,137.8183,137.9332,137.5883,137.6856,7390.0
2022-06-23 10:55:00,155.62,155.92,155.62,155.77,5879.0,137.659,137.9244,137.659,137.7917,5879.0
2022-06-23 11:00:00,155.75,155.79,155.54,155.68,7340.0,137.774,137.8094,137.5883,137.7121,7340.0
2022-06-23 11:05:00,155.71,155.83,155.69,155.78,33170.0,137.7386,137.8448,137.7209,137.8006,33170.0
2022-06-23 11:10:00,155.79,156.06,155.68,155.97,9054.0,137.8094,138.0482,137.7121,137.9686,9054.0
2022-06-23 11:15:00,155.97,156.1,155.87,155.99,13012.0,137.9686,138.0836,137.8802,137.9863,13012.0
2022-06-23 11:20:00,156.0,156.05,155.78,155.78,18569.0,137.9952,138.0394,137.8006,137.8006,18569.0
2022-06-23 11:25:00,155.77,155.81,155.67,155.71,8844.0,137.7917,137.8271,137.7033,137.7386,8844.0
2022-06-23 11:30:00,155.78,155.79,154.94,154.94,18438.0,137.8006,137.8094,137.0575,137.0575,18438.0
2022-06-23 11:35:00,154.93,154.93,154.31,154.44,19149.0,137.0487,137.0487,136.5002,136.6152,19149.0
2022-06-23 11:40:00,154.47,154.74,154.47,154.59,26034.0,136.6418,136.8806,136.6418,136.7479,26034.0
2022-06-23 11:45:00,154.65,154.73,154.48,154.73,10323.0,136.801,136.8717,136.6506,136.8717,10323.0
2022-06-23 11:50:00,154.7,154.89,154.67,154.89,17106.0,136.8452,137.0133,136.8187,137.0133,17106.0
2022-06-23 11:55:00,154.83,154.83,154.5,154.51,8885.0,136.9602,136.9602,136.6683,136.6771,8885.0
2022-06-23 12:00:00,154.47,154.51,153.9,153.9,23464.0,136.6418,136.6771,136.1375,136.1375,23464.0
2022-06-23 12:05:00,153.89,154.16,153.83,153.88,6548.0,136.1287,136.3675,136.0756,136.1198,6548.0
2022-06-23 12:10:00,153.9,154.19,153.87,154.13,12512.0,136.1375,136.3941,136.111,136.341,12512.0
2022-06-23 12:15:00,154.13,154.58,154.13,154.49,14470.0,136.341,136.7391,136.341,136.6594,14470.0
2022-06-23 12:20:00,154.5,154.61,154.33,154.39,26833.0,136.6683,136.7656,136.5179,136.571,26833.0
2022-06-23 12:25:00,154.41,154.41,154.17,154.25,54240.0,136.5887,136.5887,136.3764,136.4471,54240.0
2022-06-23 12:30:00,154.25,154.3,153.59,153.59,50375.0,136.4471,136.4914,135.8633,135.8633,50375.0
2022-06-23 12:35:00,153.64,153.73,153.34,153.51,8777.0,135.9075,135.9872,135.6422,135.7926,8777.0
2022-06-23 12:40:00,153.43,154.0,153.42,153.96,9260.0,135.7218,136.226,135.7129,136.1906,9260.0
2022-06-23 12:45:00,153.91,153.91,153.61,153.7,48765.0,136.1464,136.1464,135.881,135.9606,48765.0
2022-06-23 12:50:00,153.73,153.76,153.16,153.61,74163.0,135.9872,136.0137,135.4829,135.881,74163.0
2022-06-23 12:55:00,153.58,153.71,153.41,153.54,18356.0,135.8545,135.9695,135.7041,135.8191,18356.0
2022-06-23 13:00:00,153.53,153.65,153.31,153.61,8128.0,135.8102,135.9164,135.6156,135.881,8128.0
2022-06-23 13:05:00,153.64,153.97,153.64,153.83,6926.0,135.9075,136.1995,135.9075,136.0756,6926.0
2022-06-23 13:10:00,153.83,154.01,153.69,153.69,6185.0,136.0756,136.2348,135.9518,135.9518,6185.0
2022-06-23 13:15:00,153.7,153.81,153.64,153.72,4371.0,135.9606,136.0579,135.9075,135.9783,4371.0
2022-06-23 13:20:00,153.77,153.88,153.48,153.75,13642.0,136.0225,136.1198,135.766,136.0049,13642.0
2022-06-23 13:25:00,153.85,153.88,153.56,153.61,5332.0,136.0933,136.1198,135.8368,135.881,5332.0
2022-06-23 13:30:00,153.67,153.87,153.45,153.54,12031.0,135.9341,136.111,135.7395,135.8191,12031.0
2022-06-23 13:35:00,153.54,153.55,153.36,153.4,4391.0,135.8191,135.8279,135.6599,135.6952,4391.0
2022-06-23 13:40:00,153.47,153.49,153.23,153.49,10914.0,135.7572,135.7749,135.5449,135.7749,10914.0
2022-06-23 13:45:00,153.45,153.5,153.3,153.43,4669.0,135.7395,135.7837,135.6068,135.7218,4669.0
2022-06-23 13:50:00,153.53,153.83,153.53,153.82,5629.0,135.8102,136.0756,135.8102,136.0668,5629.0
2022-06-23 13:55:00,153.86,154.04,153.79,154.0,25505.0,136.1022,136.2614,136.0402,136.226,25505.0
2022-06-23 14:00:00,154.01,154.02,153.63,153.75,38009.0,136.2348,136.2437,135.8987,136.0049,38009.0
2022-06-23 14:05:00,153.76,153.82,153.7,153.76,15751.0,136.0137,136.0668,135.9606,136.0137,15751.0
2022-06-23 14:10:00,153.77,153.79,153.64,153.7,5705.0,136.0225,136.0402,135.9075,135.9606,5705.0
2022-06-23 14:15:00,153.66,153.68,153.35,153.43,7334.0,135.9252,135.9429,135.651,135.7218,7334.0
2022-06-23 14:20:00,153.47,153.47,153.29,153.44,5971.0,135.7572,135.7572,135.5979,135.7306,5971.0
2022-06-23 14:25:00,153.46,153.54,153.29,153.54,5899.0,135.7483,135.8191,135.5979,135.8191,5899.0
2022-06-23 14:30:00,153.6,154.15,153.6,154.06,5013.0,135.8722,136.3587,135.8722,136.2791,5013.0
2022-06-23 14:35:00,154.06,154.17,153.9,154.0,100955.0,136.2791,136.3764,136.1375,136.226,100955.0
2022-06-23 14:40:00,154.17,154.19,153.99,154.02,5076.0,136.3764,136.3941,136.2172,136.2437,5076.0
2022-06-23 14:45:00,154.0,154.03,153.86,154.0,6008.0,136.226,136.2525,136.1022,136.226,6008.0
2022-06-23 14:50:00,154.0,154.29,154.0,154.24,12723.0,136.226,136.4825,136.226,136.4383,12723.0
2022-06-23 14:55:00,154.23,154.36,154.13,154.36,11032.0,136.4295,136.5445,136.341,136.5445,11032.0
2022-06-23 15:00:00,154.31,154.31,154.18,154.25,10355.0,136.5002,136.5002,136.3852,136.4471,10355.0
2022-06-23 15:05:00,154.25,154.47,154.2,154.25,6991.0,136.4471,136.6418,136.4029,136.4471,6991.0
2022-06-23 15:10:00,154.28,154.51,154.26,154.51,11746.0,136.4737,136.6771,136.456,136.6771,11746.0
2022-06-23 15:15:00,154.5,154.59,154.39,154.57,12290.0,136.6683,136.7479,136.571,136.7302,12290.0
2022-06-23 15:20:00,154.58,154.83,154.57,154.77,10108.0,136.7391,136.9602,136.7302,136.9071,10108.0
2022-06-23 15:25:00,154.73,155.09,154.72,155.05,14994.0,136.8717,137.1902,136.8629,137.1548,14994.0
2022-06-23 15:30:00,155.05,155.61,155.03,155.61,38736.0,137.1548,137.6502,137.1371,137.6502,38736.0
2022-06-23 15:35:00,155.61,155.65,155.26,155.43,12103.0,137.6502,137.6856,137.3406,137.491,12103.0
2022-06-23 15:40:00,155.41,155.63,155.38,155.57,11151.0,137.4733,137.6679,137.4467,137.6148,11151.0
2022-06-23 15:45:00,155.58,155.88,155.58,155.88,19178.0,137.6236,137.889,137.6236,137.889,19178.0
2022-06-23 15:50:00,155.89,155.99,155.54,155.62,21118.0,137.8979,137.9863,137.5883,137.659,21118.0
2022-06-23 15:55:00,155.57,156.03,155.48,155.95,49792.0,137.6148,138.0217,137.5352,137.9509,49792.0
2022-06-24 09:30:00,156.91,157.96,156.52,157.9,25638.0,138.8001,139.729,138.4552,139.6759,25638.0
2022-06-24 09:35:00,158.13,158.39,157.49,157.6,8444.0,139.8793,140.1093,139.3132,139.4105,8444.0
2022-06-24 09:40:00,157.65,158.26,157.38,158.24,21066.0,139.4547,139.9943,139.2159,139.9766,21066.0
2022-06-24 09:45:00,158.17,158.64,158.02,158.62,19150.0,139.9147,140.3305,139.782,140.3128,19150.0
2022-06-24 09:50:00,158.68,159.22,158.61,158.96,5526.0,140.3659,140.8435,140.3039,140.6135,5526.0
2022-06-24 09:55:00,159.04,159.44,159.04,159.27,18868.0,140.6843,141.0381,140.6843,140.8878,18868.0
2022-06-24 10:00:00,159.38,160.68,159.37,160.39,19075.0,140.9851,142.135,140.9762,141.8785,19075.0
2022-06-24 10:05:00,160.58,161.42,160.5,161.28,51691.0,142.0466,142.7896,141.9758,142.6658,51691.0
2022-06-24 10:10:00,161.28,161.28,160.93,161.15,23008.0,142.6658,142.6658,142.3562,142.5508,23008.0
2022-06-24 10:15:00,161.14,161.48,160.95,161.24,22970.0,142.5419,142.8427,142.3739,142.6304,22970.0
2022-06-24 10:20:00,161.19,161.61,161.09,161.41,17650.0,142.5862,142.9577,142.4977,142.7808,17650.0
2022-06-24 10:25:00,161.41,161.45,160.97,161.28,13896.0,142.7808,142.8162,142.3916,142.6658,13896.0
2022-06-24 10:30:00,161.19,161.35,161.1,161.1,8784.0,142.5862,142.7277,142.5065,142.5065,8784.0
2022-06-24 10:35:00,161.0,161.2,160.98,161.06,13840.0,142.4181,142.595,142.4004,142.4712,13840.0
2022-06-24 10:40:00,161.03,161.3,161.0,161.11,6842.0,142.4446,142.6835,142.4181,142.5154,6842.0
2022-06-24 10:45:00,161.19,161.67,161.08,161.52,8227.0,142.5862,143.0108,142.4889,142.8781,8227.0
2022-06-24 10:50:00,161.54,161.66,161.42,161.55,10428.0,142.8958,143.0019,142.7896,142.9046,10428.0
2022-06-24 10:55:00,161.55,161.97,161.47,161.95,41472.0,142.9046,143.2761,142.8338,143.2584,41472.0
2022-06-24 11:00:00,161.95,162.33,161.85,162.33,67519.0,143.2584,143.5946,143.17,143.5946,67519.0
2022-06-24 11:05:00,162.33,162.89,162.25,162.75,42102.0,143.5946,144.09,143.5238,143.9661,42102.0
2022-06-24 11:10:00,162.8,162.84,162.19,162.75,77130.0,144.0103,144.0457,143.4707,143.9661,77130.0
2022-06-24 11:15:00,162.75,162.81,162.05,162.05,23560.0,143.9661,144.0192,143.3469,143.3469,23560.0
2022-06-24 11:20:00,162.04,162.2,161.83,161.92,16014.0,143.3381,143.4796,143.1523,143.2319,16014.0
2022-06-24 11:25:00,161.93,162.11,161.81,162.11,7315.0,143.2408,143.4,143.1346,143.4,7315.0
2022-06-24 11:30:00,162.08,162.32,162.04,162.17,7273.0,143.3734,143.5857,143.3381,143.4531,7273.0
2022-06-24 11:35:00,162.18,162.59,162.17,162.53,12138.0,143.4619,143.8246,143.4531,143.7715,12138.0
2022-06-24 11:40:00,162.43,162.77,162.43,162.67,5030.0,143.683,143.9838,143.683,143.8953,5030.0
2022-06-24 11:45:00,162.6,162.61,162.32,162.35,8595.0,143.8334,143.8423,143.5857,143.6123,8595.0
2022-06-24 11:50:00,162.41,162.58,162.33,162.52,6565.0,143.6654,143.8157,143.5946,143.7627,6565.0
2022-06-24 11:55:00,162.48,162.48,162.14,162.2,11562.0,143.7273,143.7273,143.4265,143.4796,11562.0
2022-06-24 12:00:00,162.2,162.43,162.18,162.3,4887.0,143.4796,143.683,143.4619,143.5681,4887.0
2022-06-24 12:05:00,162.36,162.47,162.25,162.25,8554.0,143.6211,143.7184,143.5238,143.5238,8554.0
2022-06-24 12:10:00,162.24,162.25,162.15,162.19,7137.0,143.515,143.5238,143.4354,143.4707,7137.0
2022-06-24 12:15:00,162.19,162.43,162.15,162.43,7374.0,143.4707,143.683,143.4354,143.683,7374.0
2022-06-24 12:20:00,162.33,162.35,162.05,162.14,7005.0,143.5946,143.6123,143.3469,143.4265,7005.0
2022-06-24 12:25:00,162.09,162.17,162.0,162.03,3923.0,143.3823,143.4531,143.3027,143.3292,3923.0
2022-06-24 12:30:00,162.06,162.13,162.01,162.01,7898.0,143.3558,143.4177,143.3115,143.3115,7898.0
2022-06-24 12:35:00,162.02,162.27,162.0,162.25,3115.0,143.3204,143.5415,143.3027,143.5238,3115.0
2022-06-24 12:40:00,162.23,162.47,162.2,162.38,3749.0,143.5061,143.7184,143.4796,143.6388,3749.0
2022-06-24 12:45:00,162.35,162.42,162.25,162.3,5059.0,143.6123,143.6742,143.5238,143.5681,5059.0
2022-06-24 12:50:00,162.34,162.38,162.26,162.37,3384.0,143.6034,143.6388,143.5327,143.63,3384.0
2022-06-24 12:55:00,162.39,162.4,162.27,162.34,4026.0,143.6477,143.6565,143.5415,143.6034,4026.0
2022-06-24 13:00:00,162.32,162.47,162.26,162.46,5755.0,143.5857,143.7184,143.5327,143.7096,5755.0
2022-06-24 13:05:00,162.45,162.61,162.27,162.61,7238.0,143.7007,143.8423,143.5415,143.8423,7238.0
2022-06-24 13:10:00,162.66,162.85,162.66,162.84,2633.0,143.8865,144.0546,143.8865,144.0457,2633.0
2022-06-24 13:15:00,162.84,162.92,162.75,162.81,3949.0,144.0457,144.1165,143.9661,144.0192,3949.0
2022-06-24 13:20:00,162.83,162.83,162.66,162.66,5546.0,144.0369,144.0369,143.8865,143.8865,5546.0
2022-06-24 13:25:00,162.68,162.7,162.54,162.58,4524.0,143.9042,143.9219,143.7804,143.8157,4524.0
2022-06-24 13:30:00,162.57,162.75,162.55,162.6,4960.0,143.8069,143.9661,143.7892,143.8334,4960.0
2022-06-24 13:35:00,162.56,162.69,162.52,162.56,6277.0,143.798,143.913,143.7627,143.798,6277.0
2022-06-24 13:40:00,162.53,162.77,162.52,162.76,5022.0,143.7715,143.9838,143.7627,143.975,5022.0
2022-06-24 13:45:00,162.75,162.87,162.74,162.81,4629.0,143.9661,144.0723,143.9573,144.0192,4629.0
2022-06-24 13:50:00,162.78,162.83,162.67,162.67,4027.0,143.9927,144.0369,143.8953,143.8953,4027.0
2022-06-24 13:55:00,162.64,162.76,162.62,162.71,8333.0,143.8688,143.975,143.8511,143.9307,8333.0
2022-06-24 14:00:00,162.74,162.76,162.57,162.62,10887.0,143.9573,143.975,143.8069,143.8511,10887.0
2022-06-24 14:05:00,162.61,162.67,162.41,162.5,6571.0,143.8423,143.8953,143.6654,143.745,6571.0
2022-06-24 14:10:00,162.5,162.51,162.35,162.4,6427.0,143.745,143.7538,143.6123,143.6565,6427.0
2022-06-24 14:15:00,162.37,162.47,162.32,162.39,4854.0,143.63,143.7184,143.5857,143.6477,4854.0
2022-06-24 14:20:00,162.39,162.51,162.37,162.42,7890.0,143.6477,143.7538,143.63,143.6742,7890.0
2022-06-24 14:25:00,162.44,162.44,162.26,162.35,15024.0,143.6919,143.6919,143.5327,143.6123,15024.0
2022-06-24 14:30:00,162.37,162.54,162.34,162.43,6276.0,143.63,143.7804,143.6034,143.683,6276.0
2022-06-24 14:35:00,162.42,162.52,162.32,162.32,8914.0,143.6742,143.7627,143.5857,143.5857,8914.0
2022-06-24 14:40:00,162.31,162.46,162.31,162.35,4569.0,143.5769,143.7096,143.5769,143.6123,4569.0
2022-06-24 14:45:00,162.37,162.5,162.35,162.44,7278.0,143.63,143.745,143.6123,143.6919,7278.0
2022-06-24 14:50:00,162.46,162.63,162.43,162.6,5146.0,143.7096,143.86,143.683,143.8334,5146.0
2022-06-24 14:55:00,162.63,162.63,162.5,162.51,6218.0,143.86,143.86,143.745,143.7538,6218.0
2022-06-24 15:00:00,162.48,162.61,162.4,162.58,5395.0,143.7273,143.8423,143.6565,143.8157,5395.0
2022-06-24 15:05:00,162.58,162.6,162.43,162.44,7215.0,143.8157,143.8334,143.683,143.6919,7215.0
2022-06-24 15:10:00,162.39,162.48,162.32,162.45,12548.0,143.6477,143.7273,143.5857,143.7007,12548.0
2022-06-24 15:15:00,162.49,162.58,162.41,162.53,10363.0,143.7361,143.8157,143.6654,143.7715,10363.0
2022-06-24 15:20:00,162.56,162.66,162.55,162.63,6864.0,143.798,143.8865,143.7892,143.86,6864.0
2022-06-24 15:25:00,162.62,162.7,162.56,162.69,8219.0,143.8511,143.9219,143.798,143.913,8219.0
2022-06-24 15:30:00,162.67,162.78,162.54,162.57,13097.0,143.8953,143.9927,143.7804,143.8069,13097.0
2022-06-24 15:35:00,162.53,162.7,162.47,162.59,18200.0,143.7715,143.9219,143.7184,143.8246,18200.0
2022-06-24 15:40:00,162.58,162.71,162.51,162.71,22743.0,143.8157,143.9307,143.7538,143.9307,22743.0
2022-06-24 15:45:00,162.71,162.75,162.51,162.52,25921.0,143.9307,143.9661,143.7538,143.7627,25921.0
2022-06-24 15:50:00,162.59,162.82,162.47,162.72,66207.0,143.8246,144.028,143.7184,143.9396,66207.0
2022-06-24 15:55:00,162.72,162.95,162.45,162.95,117579.0,143.9396,144.143,143.7007,144.143,117579.0
2022-06-27 09:30:00,164.0,164.45,162.29,162.35,31545.0,145.0718,145.4699,143.5592,143.6123,31545.0
2022-06-27 09:35:00,162.3,162.48,161.95,162.44,8464.0,143.5681,143.7273,143.2584,143.6919,8464.0
2022-06-27 09:40:00,162.36,162.58,161.64,162.09,6321.0,143.6211,143.8157,142.9842,143.3823,6321.0
2022-06-27 09:45:00,162.21,162.27,161.54,161.86,3533.0,143.4884,143.5415,142.8958,143.1788,3533.0
2022-06-27 09:50:00,161.86,161.89,161.48,161.88,12719.0,143.1788,143.2054,142.8427,143.1965,12719.0
2022-06-27 09:55:00,161.9,161.94,161.22,161.23,4719.0,143.2142,143.2496,142.6127,142.6215,4719.0
2022-06-27 10:00:00,161.25,161.64,161.11,161.54,8473.0,142.6392,142.9842,142.5154,142.8958,8473.0
2022-06-27 10:05:00,161.51,161.51,160.85,160.95,11227.0,142.8692,142.8692,142.2854,142.3739,11227.0
2022-06-27 10:10:00,160.91,161.01,160.59,161.01,5056.0,142.3385,142.4269,142.0554,142.4269,5056.0
2022-06-27 10:15:00,161.03,161.48,160.95,161.48,4146.0,142.4446,142.8427,142.3739,142.8427,4146.0
2022-06-27 10:20:00,161.61,161.87,161.22,161.34,6914.0,142.9577,143.1877,142.6127,142.7188,6914.0
2022-06-27 10:25:00,161.2,161.2,160.77,160.77,5368.0,142.595,142.595,142.2146,142.2146,5368.0
2022-06-27 10:30:00,160.88,161.2,160.88,161.01,5670.0,142.3119,142.595,142.3119,142.4269,5670.0
2022-06-27 10:35:00,161.05,161.35,160.87,161.3,5803.0,142.4623,142.7277,142.3031,142.6835,5803.0
2022-06-27 10:40:00,161.31,161.71,161.25,161.63,3887.0,142.6923,143.0461,142.6392,142.9754,3887.0
2022-06-27 10:45:00,161.72,161.94,161.59,161.74,18665.0,143.055,143.2496,142.94,143.0727,18665.0
2022-06-27 10:50:00,161.93,162.08,161.76,161.89,7459.0,143.2408,143.3734,143.0904,143.2054,7459.0
2022-06-27 10:55:00,161.86,162.13,161.79,161.79,7992.0,143.1788,143.4177,143.1169,143.1169,7992.0
2022-06-27 11:00:00,161.78,162.03,161.71,161.73,8645.0,143.1081,143.3292,143.0461,143.0638,8645.0
2022-06-27 11:05:00,161.72,161.81,161.59,161.59,10717.0,143.055,143.1346,142.94,142.94,10717.0
2022-06-27 11:10:00,161.54,161.83,161.45,161.83,9094.0,142.8958,143.1523,142.8162,143.1523,9094.0
2022-06-27 11:15:00,161.8,162.35,161.8,162.35,4382.0,143.1258,143.6123,143.1258,143.6123,4382.0
2022-06-27 11:20:00,162.34,162.59,162.29,162.48,10340.0,143.6034,143.8246,143.5592,143.7273,10340.0
2022-06-27 11:25:00,162.59,162.65,162.37,162.38,6406.0,143.8246,143.8777,143.63,143.6388,6406.0
2022-06-27 11:30:00,162.41,162.48,162.28,162.33,4730.0,143.6654,143.7273,143.5504,143.5946,4730.0
2022-06-27 11:35:00,162.29,162.3,162.15,162.3,3565.0,143.5592,143.5681,143.4354,143.5681,3565.0
2022-06-27 11:40:00,162.33,162.72,162.31,162.65,5529.0,143.5946,143.9396,143.5769,143.8777,5529.0
2022-06-27 11:45:00,162.68,162.84,162.64,162.81,7112.0,143.9042,144.0457,143.8688,144.0192,7112.0
2022-06-27 11:50:00,162.79,162.84,162.65,162.74,9249.0,144.0015,144.0457,143.8777,143.9573,9249.0
2022-06-27 11:55:00,162.75,162.97,162.75,162.93,7302.0,143.9661,144.1607,143.9661,144.1253,7302.0
2022-06-27 12:00:00,162.86,162.9,162.0,162.12,5855.0,144.0634,144.0988,143.3027,143.4088,5855.0
2022-06-27 12:05:00,162.13,162.13,161.91,161.97,2620.0,143.4177,143.4177,143.2231,143.2761,2620.0
2022-06-27 12:10:00,161.92,161.94,161.77,161.77,4179.0,143.2319,143.2496,143.0992,143.0992,4179.0
2022-06-27 12:15:00,161.77,162.02,161.67,162.02,5168.0,143.0992,143.3204,143.0108,143.3204,5168.0
2022-06-27 12:20:00,162.07,162.09,161.82,161.82,3354.0,143.3646,143.3823,143.1435,143.1435,3354.0
2022-06-27 12:25:00,161.78,161.79,161.58,161.65,5958.0,143.1081,143.1169,142.9311,142.9931,5958.0
2022-06-27 12:30:00,161.59,161.6,161.21,161.21,7269.0,142.94,142.9488,142.6039,142.6039,7269.0
2022-06-27 12:35:00,161.17,161.6,161.17,161.6,4395.0,142.5685,142.9488,142.5685,142.9488,4395.0
2022-06-27 12:40:00,161.58,162.08,161.57,162.08,18785.0,142.9311,143.3734,142.9223,143.3734,18785.0
2022-06-27 12:45:00,162.12,162.18,161.95,162.01,6623.0,143.4088,143.4619,143.2584,143.3115,6623.0
2022-06-27 12:50:00,161.97,162.06,161.95,162.03,8760.0,143.2761,143.3558,143.2584,143.3292,8760.0
2022-06-27 12:55:00,162.06,162.12,161.77,161.95,7341.0,143.3558,143.4088,143.0992,143.2584,7341.0
2022-06-27 13:00:00,161.97,161.97,161.71,161.79,21012.0,143.2761,143.2761,143.0461,143.1169,21012.0
2022-06-27 13:05:00,161.8,161.8,161.59,161.69,30043.0,143.1258,143.1258,142.94,143.0285,30043.0
2022-06-27 13:10:00,161.72,161.84,161.67,161.77,3373.0,143.055,143.1611,143.0108,143.0992,3373.0
2022-06-27 13:15:00,161.75,161.89,161.5,161.76,8026.0,143.0815,143.2054,142.8604,143.0904,8026.0
2022-06-27 13:20:00,161.8,161.8,161.5,161.57,5357.0,143.1258,143.1258,142.8604,142.9223,5357.0
2022-06-27 13:25:00,161.58,161.58,161.32,161.32,4988.0,142.9311,142.9311,142.7012,142.7012,4988.0
2022-06-27 13:30:00,161.27,161.33,161.07,161.07,2226.0,142.6569,142.71,142.48,142.48,2226.0
2022-06-27 13:35:00,161.08,161.14,160.94,161.06,2741.0,142.4889,142.5419,142.365,142.4712,2741.0
2022-06-27 13:40:00,161.1,161.22,160.95,161.16,11119.0,142.5065,142.6127,142.3739,142.5596,11119.0
2022-06-27 13:45:00,161.1,161.12,161.0,161.12,8084.0,142.5065,142.5242,142.4181,142.5242,8084.0
2022-06-27 13:50:00,161.2,161.47,161.2,161.4,10336.0,142.595,142.8338,142.595,142.7719,10336.0
2022-06-27 13:55:00,161.4,161.54,161.4,161.4,5434.0,142.7719,142.8958,142.7719,142.7719,5434.0
2022-06-27 14:00:00,161.4,161.55,161.32,161.45,15389.0,142.7719,142.9046,142.7012,142.8162,15389.0
2022-06-27 14:05:00,161.5,161.5,161.33,161.35,6983.0,142.8604,142.8604,142.71,142.7277,6983.0
2022-06-27 14:10:00,161.35,161.46,161.2,161.42,7004.0,142.7277,142.825,142.595,142.7896,7004.0
2022-06-27 14:15:00,161.47,161.51,161.34,161.49,4013.0,142.8338,142.8692,142.7188,142.8515,4013.0
2022-06-27 14:20:00,161.48,161.48,161.33,161.34,5621.0,142.8427,142.8427,142.71,142.7188,5621.0
2022-06-27 14:25:00,161.23,161.28,161.13,161.2,4601.0,142.6215,142.6658,142.5331,142.595,4601.0
2022-06-27 14:30:00,161.21,161.35,161.07,161.35,6465.0,142.6039,142.7277,142.48,142.7277,6465.0
2022-06-27 14:35:00,161.37,161.49,161.32,161.41,5827.0,142.7454,142.8515,142.7012,142.7808,5827.0
2022-06-27 14:40:00,161.39,161.39,161.18,161.27,5387.0,142.7631,142.7631,142.5773,142.6569,5387.0
2022-06-27 14:45:00,161.22,161.34,161.14,161.24,4272.0,142.6127,142.7188,142.5419,142.6304,4272.0
2022-06-27 14:50:00,161.22,161.24,161.06,161.18,5895.0,142.6127,142.6304,142.4712,142.5773,5895.0
2022-06-27 14:55:00,161.19,161.19,160.97,161.04,6125.0,142.5862,142.5862,142.3916,142.4535,6125.0
2022-06-27 15:00:00,160.93,161.02,160.52,160.62,12218.0,142.3562,142.4358,141.9935,142.0819,12218.0
2022-06-27 15:05:00,160.52,160.81,160.46,160.81,5548.0,141.9935,142.25,141.9404,142.25,5548.0
2022-06-27 15:10:00,160.77,161.18,160.77,161.18,6846.0,142.2146,142.5773,142.2146,142.5773,6846.0
2022-06-27 15:15:00,161.2,161.36,161.1,161.31,11322.0,142.595,142.7365,142.5065,142.6923,11322.0
2022-06-27 15:20:00,161.29,161.32,161.18,161.28,5325.0,142.6746,142.7012,142.5773,142.6658,5325.0
2022-06-27 15:25:00,161.31,161.47,161.22,161.42,11062.0,142.6923,142.8338,142.6127,142.7896,11062.0
2022-06-27 15:30:00,161.3,161.46,161.17,161.17,20038.0,142.6835,142.825,142.5685,142.5685,20038.0
2022-06-27 15:35:00,161.1,161.23,160.74,160.82,13548.0,142.5065,142.6215,142.1881,142.2589,13548.0
2022-06-27 15:40:00,160.81,161.36,160.76,161.33,13551.0,142.25,142.7365,142.2058,142.71,13551.0
2022-06-27 15:45:00,161.34,161.46,161.15,161.36,33975.0,142.7188,142.825,142.5508,142.7365,33975.0
2022-06-27 15:50:00,161.33,161.34,160.96,161.15,29478.0,142.71,142.7188,142.3827,142.5508,29478.0
2022-06-27 15:55:00,161.14,161.53,161.12,161.47,68362.0,142.5419,142.8869,142.5242,142.8338,68362.0
2022-06-28 09:30:00,162.57,164.14,162.57,163.89,30904.0,143.8069,145.1957,143.8069,144.9745,30904.0
2022-06-28 09:35:00,164.07,164.88,164.06,164.8,14540.0,145.1338,145.8503,145.1249,145.7795,14540.0
2022-06-28 09:40:00,164.9,164.9,164.03,164.3,6534.0,145.868,145.868,145.0984,145.3372,6534.0
2022-06-28 09:45:00,164.39,164.87,164.27,164.57,9171.0,145.4168,145.8414,145.3107,145.5761,9171.0
2022-06-28 09:50:00,164.55,164.61,164.22,164.53,8439.0,145.5584,145.6114,145.2665,145.5407,8439.0
2022-06-28 09:55:00,164.49,164.95,164.14,164.85,9839.0,145.5053,145.9122,145.1957,145.8237,9839.0
2022-06-28 10:00:00,164.78,164.95,163.87,164.09,34438.0,145.7618,145.9122,144.9568,145.1515,34438.0
2022-06-28 10:05:00,164.08,164.14,162.93,163.1,18318.0,145.1426,145.1957,144.1253,144.2757,18318.0
2022-06-28 10:10:00,162.97,163.36,162.97,163.22,17686.0,144.1607,144.5057,144.1607,144.3819,17686.0
2022-06-28 10:15:00,163.23,163.35,162.93,162.98,14819.0,144.3907,144.4969,144.1253,144.1696,14819.0
2022-06-28 10:20:00,162.93,162.97,162.59,162.79,14984.0,144.1253,144.1607,143.8246,144.0015,14984.0
2022-06-28 10:25:00,162.8,163.37,162.73,163.28,11807.0,144.0103,144.5146,143.9484,144.4349,11807.0
2022-06-28 10:30:00,163.25,163.27,163.01,163.01,6699.0,144.4084,144.4261,144.1961,144.1961,6699.0
2022-06-28 10:35:00,162.96,163.49,162.94,163.4,6199.0,144.1519,144.6207,144.1342,144.5411,6199.0
2022-06-28 10:40:00,163.36,163.53,163.12,163.49,5464.0,144.5057,144.6561,144.2934,144.6207,5464.0
2022-06-28 10:45:00,163.58,163.58,162.89,163.16,4088.0,144.7003,144.7003,144.09,144.3288,4088.0
2022-06-28 10:50:00,163.21,163.27,162.96,163.09,4810.0,144.373,144.4261,144.1519,144.2669,4810.0
2022-06-28 10:55:00,163.12,163.59,163.08,163.59,7336.0,144.2934,144.7092,144.258,144.7092,7336.0
2022-06-28 11:00:00,163.51,163.55,163.33,163.44,4513.0,144.6384,144.6738,144.4792,144.5765,4513.0
2022-06-28 11:05:00,163.39,163.48,163.23,163.23,3805.0,144.5322,144.6119,144.3907,144.3907,3805.0
2022-06-28 11:10:00,163.3,163.3,163.05,163.06,5895.0,144.4526,144.4526,144.2315,144.2403,5895.0
2022-06-28 11:15:00,163.07,163.07,162.44,162.47,8306.0,144.2492,144.2492,143.6919,143.7184,8306.0
2022-06-28 11:20:00,162.5,162.61,161.97,161.97,6802.0,143.745,143.8423,143.2761,143.2761,6802.0
2022-06-28 11:25:00,162.0,162.07,161.58,161.66,8657.0,143.3027,143.3646,142.9311,143.0019,8657.0
2022-06-28 11:30:00,161.63,161.89,161.57,161.79,6078.0,142.9754,143.2054,142.9223,143.1169,6078.0
2022-06-28 11:35:00,161.88,161.89,161.41,161.47,5791.0,143.1965,143.2054,142.7808,142.8338,5791.0
2022-06-28 11:40:00,161.5,161.55,161.23,161.35,6680.0,142.8604,142.9046,142.6215,142.7277,6680.0
2022-06-28 11:45:00,161.36,161.66,161.34,161.62,4000.0,142.7365,143.0019,142.7188,142.9665,4000.0
2022-06-28 11:50:00,161.68,161.69,161.45,161.54,17964.0,143.0196,143.0285,142.8162,142.8958,17964.0
2022-06-28 11:55:00,161.5,161.73,161.42,161.62,5686.0,142.8604,143.0638,142.7896,142.9665,5686.0
2022-06-28 12:00:00,161.62,161.76,161.49,161.63,4039.0,142.9665,143.0904,142.8515,142.9754,4039.0
2022-06-28 12:05:00,161.65,161.76,161.51,161.72,10638.0,142.9931,143.0904,142.8692,143.055,10638.0
2022-06-28 12:10:00,161.64,161.83,161.44,161.44,8571.0,142.9842,143.1523,142.8073,142.8073,8571.0
2022-06-28 12:15:00,161.41,161.68,161.03,161.64,13860.0,142.7808,143.0196,142.4446,142.9842,13860.0
2022-06-28 12:20:00,161.58,161.71,161.46,161.61,4937.0,142.9311,143.0461,142.825,142.9577,4937.0
2022-06-28 12:25:00,161.67,161.87,161.61,161.84,4385.0,143.0108,143.1877,142.9577,143.1611,4385.0
2022-06-28 12:30:00,161.84,161.84,161.5,161.5,3912.0,143.1611,143.1611,142.8604,142.8604,3912.0
2022-06-28 12:35:00,161.52,161.74,161.52,161.66,3077.0,142.8781,143.0727,142.8781,143.0019,3077.0
2022-06-28 12:40:00,161.67,161.92,161.67,161.8,8316.0,143.0108,143.2319,143.0108,143.1258,8316.0
2022-06-28 12:45:00,161.76,161.84,161.63,161.73,4494.0,143.0904,143.1611,142.9754,143.0638,4494.0
2022-06-28 12:50:00,161.65,161.65,161.37,161.37,3654.0,142.9931,142.9931,142.7454,142.7454,3654.0
2022-06-28 12:55:00,161.42,161.46,160.95,161.1,24872.0,142.7896,142.825,142.3739,142.5065,24872.0
2022-06-28 13:00:00,161.11,161.38,161.01,161.04,14195.0,142.5154,142.7542,142.4269,142.4535,14195.0
2022-06-28 13:05:00,161.09,161.1,160.64,160.68,9679.0,142.4977,142.5065,142.0996,142.135,9679.0
2022-06-28 13:10:00,160.71,160.99,160.68,160.86,12836.0,142.1616,142.4092,142.135,142.2942,12836.0
2022-06-28 13:15:00,160.87,161.28,160.87,161.22,5066.0,142.3031,142.6658,142.3031,142.6127,5066.0
2022-06-28 13:20:00,161.17,161.22,160.93,161.22,11439.0,142.5685,142.6127,142.3562,142.6127,11439.0
2022-06-28 13:25:00,161.14,161.47,160.94,161.47,9215.0,142.5419,142.8338,142.365,142.8338,9215.0
2022-06-28 13:30:00,161.38,161.44,161.18,161.23,3981.0,142.7542,142.8073,142.5773,142.6215,3981.0
2022-06-28 13:35:00,161.15,161.32,161.14,161.19,13692.0,142.5508,142.7012,142.5419,142.5862,13692.0
2022-06-28 13:40:00,161.19,161.37,161.17,161.2,4586.0,142.5862,142.7454,142.5685,142.595,4586.0
2022-06-28 13:45:00,161.23,161.28,161.16,161.23,5850.0,142.6215,142.6658,142.5596,142.6215,5850.0
2022-06-28 13:50:00,161.28,161.36,161.07,161.18,8938.0,142.6658,142.7365,142.48,142.5773,8938.0
2022-06-28 13:55:00,161.14,161.28,161.06,161.19,5861.0,142.5419,142.6658,142.4712,142.5862,5861.0
2022-06-28 14:00:00,161.05,161.3,161.03,161.11,7879.0,142.4623,142.6835,142.4446,142.5154,7879.0
2022-06-28 14:05:00,161.11,161.17,161.02,161.1,13752.0,142.5154,142.5685,142.4358,142.5065,13752.0
2022-06-28 14:10:00,161.1,161.12,160.42,160.42,12508.0,142.5065,142.5242,141.905,141.905,12508.0
2022-06-28 14:15:00,160.41,160.44,160.22,160.25,2839.0,141.8962,141.9227,141.7281,141.7547,2839.0
2022-06-28 14:20:00,160.29,160.44,160.27,160.4,6976.0,141.79,141.9227,141.7723,141.8873,6976.0
2022-06-28 14:25:00,160.36,160.53,160.33,160.48,3966.0,141.852,142.0023,141.8254,141.9581,3966.0
2022-06-28 14:30:00,160.42,160.42,160.27,160.34,8795.0,141.905,141.905,141.7723,141.8343,8795.0
2022-06-28 14:35:00,160.35,160.35,160.06,160.06,4075.0,141.8431,141.8431,141.5866,141.5866,4075.0
2022-06-28 14:40:00,160.04,160.07,159.92,160.07,3804.0,141.5689,141.5954,141.4627,141.5954,3804.0
2022-06-28 14:45:00,160.09,160.53,160.09,160.5,14793.0,141.6131,142.0023,141.6131,141.9758,14793.0
2022-06-28 14:50:00,160.56,160.58,160.47,160.57,7917.0,142.0289,142.0466,141.9493,142.0377,7917.0
2022-06-28 14:55:00,160.56,160.59,160.41,160.44,14540.0,142.0289,142.0554,141.8962,141.9227,14540.0
2022-06-28 15:00:00,160.42,160.42,160.01,160.02,4314.0,141.905,141.905,141.5424,141.5512,4314.0
2022-06-28 15:05:00,160.1,160.23,159.97,160.22,15111.0,141.622,141.737,141.507,141.7281,15111.0
2022-06-28 15:10:00,160.23,160.32,160.13,160.26,6555.0,141.737,141.8166,141.6485,141.7635,6555.0
2022-06-28 15:15:00,160.25,160.43,160.11,160.41,16844.0,141.7547,141.9139,141.6308,141.8962,16844.0
2022-06-28 15:20:00,160.37,160.73,160.29,160.72,12385.0,141.8608,142.1793,141.79,142.1704,12385.0
2022-06-28 15:25:00,160.74,160.74,160.27,160.49,18780.0,142.1881,142.1881,141.7723,141.967,18780.0
2022-06-28 15:30:00,160.47,160.7,160.33,160.37,22476.0,141.9493,142.1527,141.8254,141.8608,22476.0
2022-06-28 15:35:00,160.36,160.38,160.03,160.17,13651.0,141.852,141.8696,141.56,141.6839,13651.0
2022-06-28 15:40:00,160.17,160.17,159.91,159.95,12706.0,141.6839,141.6839,141.4539,141.4893,12706.0
2022-06-28 15:45:00,159.92,160.09,159.82,159.95,25321.0,141.4627,141.6131,141.3743,141.4893,25321.0
2022-06-28 15:50:00,159.95,160.1,159.73,159.98,30034.0,141.4893,141.622,141.2947,141.5158,30034.0
2022-06-28 15:55:00,159.98,159.98,159.73,159.81,63883.0,141.5158,141.5158,141.2947,141.3654,63883.0
2022-06-29 09:30:00,160.25,160.25,159.32,159.32,11262.0,141.7547,141.7547,140.932,140.932,11262.0
2022-06-29 09:35:00,159.43,159.48,158.87,158.9,5140.0,141.0293,141.0735,140.5339,140.5605,5140.0
2022-06-29 09:40:00,158.62,159.1,158.62,158.92,8602.0,140.3128,140.7374,140.3128,140.5782,8602.0
2022-06-29 09:45:00,158.96,159.53,158.69,159.53,3314.0,140.6135,141.1178,140.3747,141.1178,3314.0
2022-06-29 09:50:00,159.53,160.08,159.27,159.95,7678.0,141.1178,141.6043,140.8878,141.4893,7678.0
2022-06-29 09:55:00,159.74,159.74,159.08,159.09,2907.0,141.3035,141.3035,140.7197,140.7285,2907.0
2022-06-29 10:00:00,159.07,159.77,158.82,159.31,4025.0,140.7108,141.3301,140.4897,140.9231,4025.0
2022-06-29 10:05:00,159.34,159.5,158.9,159.04,6295.0,140.9497,141.0912,140.5605,140.6843,6295.0
2022-06-29 10:10:00,158.94,159.46,158.91,159.18,4187.0,140.5958,141.0558,140.5693,140.8081,4187.0
2022-06-29 10:15:00,159.25,159.27,158.54,158.62,7118.0,140.8701,140.8878,140.242,140.3128,7118.0
2022-06-29 10:20:00,158.59,158.69,158.27,158.52,3278.0,140.2862,140.3747,140.0032,140.2243,3278.0
2022-06-29 10:25:00,158.57,159.04,158.57,158.96,3183.0,140.2686,140.6843,140.2686,140.6135,3183.0
2022-06-29 10:30:00,158.99,159.42,158.87,159.24,6454.0,140.6401,141.0204,140.5339,140.8612,6454.0
2022-06-29 10:35:00,159.28,159.33,158.67,158.96,3435.0,140.8966,140.9408,140.357,140.6135,3435.0
2022-06-29 10:40:00,159.11,159.5,159.0,159.26,5609.0,140.7462,141.0912,140.6489,140.8789,5609.0
2022-06-29 10:45:00,159.25,159.37,158.91,158.91,4838.0,140.8701,140.9762,140.5693,140.5693,4838.0
2022-06-29 10:50:00,159.05,159.21,158.89,158.94,3647.0,140.6932,140.8347,140.5516,140.5958,3647.0
2022-06-29 10:55:00,158.91,158.93,158.47,158.64,5911.0,140.5693,140.587,140.1801,140.3305,5911.0
2022-06-29 11:00:00,158.61,158.69,158.19,158.25,7244.0,140.3039,140.3747,139.9324,139.9855,7244.0
2022-06-29 11:05:00,158.19,158.55,158.11,158.38,12710.0,139.9324,140.2509,139.8616,140.1005,12710.0
2022-06-29 11:10:00,158.49,158.56,158.06,158.16,12180.0,140.1978,140.2597,139.8174,139.9059,12180.0
2022-06-29 11:15:00,158.17,158.27,157.98,158.2,11506.0,139.9147,140.0032,139.7466,139.9413,11506.0
2022-06-29 11:20:00,158.15,158.19,157.78,157.97,10932.0,139.897,139.9324,139.5697,139.7378,10932.0
2022-06-29 11:25:00,158.01,158.07,157.82,157.97,5828.0,139.7732,139.8263,139.6051,139.7378,5828.0
2022-06-29 11:30:00,157.91,158.3,157.84,158.29,7285.0,139.6847,140.0297,139.6228,140.0209,7285.0
2022-06-29 11:35:00,158.27,158.4,157.92,157.97,13606.0,140.0032,140.1182,139.6936,139.7378,13606.0
2022-06-29 11:40:00,158.01,158.1,157.6,157.6,5446.0,139.7732,139.8528,139.4105,139.4105,5446.0
2022-06-29 11:45:00,157.61,157.98,157.61,157.87,7219.0,139.4193,139.7466,139.4193,139.6493,7219.0
2022-06-29 11:50:00,157.81,158.01,157.81,157.99,4818.0,139.5963,139.7732,139.5963,139.7555,4818.0
2022-06-29 11:55:00,157.91,157.92,157.61,157.8,7127.0,139.6847,139.6936,139.4193,139.5874,7127.0
2022-06-29 12:00:00,157.83,157.89,157.61,157.61,9950.0,139.614,139.667,139.4193,139.4193,9950.0
2022-06-29 12:05:00,157.6,157.7,157.3,157.3,5019.0,139.4105,139.499,139.1451,139.1451,5019.0
2022-06-29 12:10:00,157.34,157.47,157.21,157.38,5231.0,139.1805,139.2955,139.0655,139.2159,5231.0
2022-06-29 12:15:00,157.31,157.81,157.31,157.74,7326.0,139.154,139.5963,139.154,139.5343,7326.0
2022-06-29 12:20:00,157.82,157.92,157.51,157.51,4815.0,139.6051,139.6936,139.3309,139.3309,4815.0
2022-06-29 12:25:00,157.47,157.51,157.2,157.34,15702.0,139.2955,139.3309,139.0567,139.1805,15702.0
2022-06-29 12:30:00,157.37,157.52,157.27,157.37,3300.0,139.207,139.3397,139.1186,139.207,3300.0
2022-06-29 12:35:00,157.37,157.86,157.37,157.63,6467.0,139.207,139.6405,139.207,139.437,6467.0
2022-06-29 12:40:00,157.66,157.66,157.58,157.62,753.0,139.4636,139.4636,139.3928,139.4282,753.0
2022-06-29 12:45:00,157.68,157.73,157.46,157.52,3523.0,139.4813,139.5255,139.2867,139.3397,3523.0
2022-06-29 12:50:00,157.55,157.63,157.45,157.45,2215.0,139.3663,139.437,139.2778,139.2778,2215.0
2022-06-29 12:55:00,157.33,157.49,157.33,157.49,3653.0,139.1717,139.3132,139.1717,139.3132,3653.0
2022-06-29 13:00:00,157.55,157.55,157.4,157.42,1754.0,139.3663,139.3663,139.2336,139.2513,1754.0
2022-06-29 13:05:00,157.49,157.95,157.49,157.91,2901.0,139.3132,139.7201,139.3132,139.6847,2901.0
2022-06-29 13:10:00,158.0,158.06,157.52,157.61,5559.0,139.7643,139.8174,139.3397,139.4193,5559.0
2022-06-29 13:15:00,157.5,157.5,157.26,157.34,1953.0,139.322,139.322,139.1097,139.1805,1953.0
2022-06-29 13:20:00,157.35,157.35,157.16,157.17,1229.0,139.1894,139.1894,139.0213,139.0301,1229.0
2022-06-29 13:25:00,157.16,157.42,157.07,157.42,4324.0,139.0213,139.2513,138.9417,139.2513,4324.0
2022-06-29 13:30:00,157.33,157.4,157.19,157.26,3401.0,139.1717,139.2336,139.0478,139.1097,3401.0
2022-06-29 13:35:00,157.31,157.51,157.28,157.5,1489.0,139.154,139.3309,139.1274,139.322,1489.0
2022-06-29 13:40:00,157.48,157.59,157.43,157.57,2049.0,139.3044,139.4017,139.2601,139.384,2049.0
2022-06-29 13:45:00,157.58,157.62,157.38,157.39,3417.0,139.3928,139.4282,139.2159,139.2247,3417.0
2022-06-29 13:50:00,157.42,157.69,157.42,157.69,5614.0,139.2513,139.4901,139.2513,139.4901,5614.0
2022-06-29 13:55:00,157.71,157.97,157.69,157.85,4933.0,139.5078,139.7378,139.4901,139.6317,4933.0
2022-06-29 14:00:00,157.88,158.19,157.88,158.19,8289.0,139.6582,139.9324,139.6582,139.9324,8289.0
2022-06-29 14:05:00,158.21,158.21,157.86,158.0,4398.0,139.9501,139.9501,139.6405,139.7643,4398.0
2022-06-29 14:10:00,157.94,158.0,157.85,157.85,4195.0,139.7113,139.7643,139.6317,139.6317,4195.0
2022-06-29 14:15:00,157.84,158.0,157.8,157.82,3163.0,139.6228,139.7643,139.5874,139.6051,3163.0
2022-06-29 14:20:00,157.75,157.81,157.56,157.62,2556.0,139.5432,139.5963,139.3751,139.4282,2556.0
2022-06-29 14:25:00,157.62,157.96,157.58,157.95,2450.0,139.4282,139.729,139.3928,139.7201,2450.0
2022-06-29 14:30:00,158.02,158.02,157.78,157.92,4242.0,139.782,139.782,139.5697,139.6936,4242.0
2022-06-29 14:35:00,157.79,157.87,157.74,157.78,2541.0,139.5786,139.6493,139.5343,139.5697,2541.0
2022-06-29 14:40:00,157.74,157.78,157.59,157.65,3711.0,139.5343,139.5697,139.4017,139.4547,3711.0
2022-06-29 14:45:00,157.62,157.63,157.53,157.63,3012.0,139.4282,139.437,139.3486,139.437,3012.0
2022-06-29 14:50:00,157.6,157.71,157.55,157.69,2596.0,139.4105,139.5078,139.3663,139.4901,2596.0
2022-06-29 14:55:00,157.74,157.86,157.74,157.78,5515.0,139.5343,139.6405,139.5343,139.5697,5515.0
2022-06-29 15:00:00,157.8,157.82,157.49,157.64,5074.0,139.5874,139.6051,139.3132,139.4459,5074.0
2022-06-29 15:05:00,157.63,157.74,157.52,157.73,5223.0,139.437,139.5343,139.3397,139.5255,5223.0
2022-06-29 15:10:00,157.68,157.73,157.41,157.56,4708.0,139.4813,139.5255,139.2424,139.3751,4708.0
2022-06-29 15:15:00,157.51,157.84,157.43,157.68,7496.0,139.3309,139.6228,139.2601,139.4813,7496.0
2022-06-29 15:20:00,157.67,157.71,157.57,157.71,3823.0,139.4724,139.5078,139.384,139.5078,3823.0
2022-06-29 15:25:00,157.69,157.93,157.63,157.92,8427.0,139.4901,139.7024,139.437,139.6936,8427.0
2022-06-29 15:30:00,157.92,157.94,157.58,157.62,11562.0,139.6936,139.7113,139.3928,139.4282,11562.0
2022-06-29 15:35:00,157.62,157.71,157.46,157.55,10077.0,139.4282,139.5078,139.2867,139.3663,10077.0
2022-06-29 15:40:00,157.56,157.65,157.51,157.62,11177.0,139.3751,139.4547,139.3309,139.4282,11177.0
2022-06-29 15:45:00,157.65,157.72,157.43,157.53,16287.0,139.4547,139.5167,139.2601,139.3486,16287.0
2022-06-29 15:50:00,157.58,157.74,157.31,157.44,19974.0,139.3928,139.5343,139.154,139.269,19974.0
2022-06-29 15:55:00,157.46,157.68,157.3,157.32,65879.0,139.2867,139.4813,139.1451,139.1628,65879.0
2022-06-30 09:30:00,154.03,155.01,153.52,154.25,31396.0,136.2525,137.1194,135.8014,136.4471,31396.0
2022-06-30 09:35:00,153.99,154.58,153.96,154.21,9538.0,136.2172,136.7391,136.1906,136.4118,9538.0
2022-06-30 09:40:00,154.11,154.71,153.75,154.54,20730.0,136.3233,136.8541,136.0049,136.7037,20730.0
2022-06-30 09:45:00,154.59,154.59,153.18,153.47,11371.0,136.7479,136.7479,135.5006,135.7572,11371.0
2022-06-30 09:50:00,153.48,153.7,152.54,152.74,18276.0,135.766,135.9606,134.9345,135.1114,18276.0
2022-06-30 09:55:00,152.71,153.41,152.7,153.21,25130.0,135.0849,135.7041,135.076,135.5272,25130.0
2022-06-30 10:00:00,153.28,154.05,153.26,153.87,18118.0,135.5891,136.2702,135.5714,136.111,18118.0
2022-06-30 10:05:00,153.84,154.26,153.81,154.06,13320.0,136.0845,136.456,136.0579,136.2791,13320.0
2022-06-30 10:10:00,154.09,154.52,153.82,154.52,3947.0,136.3056,136.686,136.0668,136.686,3947.0
2022-06-30 10:15:00,154.42,155.03,154.38,154.83,11647.0,136.5975,137.1371,136.5621,136.9602,11647.0
2022-06-30 10:20:00,154.76,154.89,154.6,154.65,14286.0,136.8983,137.0133,136.7568,136.801,14286.0
2022-06-30 10:25:00,154.66,155.03,154.46,154.59,21635.0,136.8098,137.1371,136.6329,136.7479,21635.0
2022-06-30 10:30:00,154.51,155.34,154.44,155.28,9871.0,136.6771,137.4113,136.6152,137.3583,9871.0
2022-06-30 10:35:00,155.27,155.3,155.03,155.06,9456.0,137.3494,137.376,137.1371,137.1637,9456.0
2022-06-30 10:40:00,155.03,155.04,154.67,154.74,23415.0,137.1371,137.146,136.8187,136.8806,23415.0
2022-06-30 10:45:00,154.7,154.8,154.6,154.67,5446.0,136.8452,136.9337,136.7568,136.8187,5446.0
2022-06-30 10:50:00,154.82,155.57,154.82,155.44,10727.0,136.9514,137.6148,136.9514,137.4998,10727.0
2022-06-30 10:55:00,155.45,155.94,155.4,155.92,10789.0,137.5086,137.9421,137.4644,137.9244,10789.0
2022-06-30 11:00:00,155.87,155.87,155.37,155.52,8178.0,137.8802,137.8802,137.4379,137.5706,8178.0
2022-06-30 11:05:00,155.64,156.28,155.64,156.28,7134.0,137.6767,138.2429,137.6767,138.2429,7134.0
2022-06-30 11:10:00,156.35,156.41,156.02,156.02,13585.0,138.3048,138.3578,138.0129,138.0129,13585.0
2022-06-30 11:15:00,156.02,156.25,155.95,155.95,7246.0,138.0129,138.2163,137.9509,137.9509,7246.0
2022-06-30 11:20:00,155.98,156.19,155.96,156.19,9395.0,137.9775,138.1632,137.9598,138.1632,9395.0
2022-06-30 11:25:00,156.19,156.86,156.19,156.67,14383.0,138.1632,138.7559,138.1632,138.5878,14383.0
2022-06-30 11:30:00,156.66,156.75,156.55,156.63,8645.0,138.579,138.6586,138.4817,138.5525,8645.0
2022-06-30 11:35:00,156.64,156.82,156.48,156.8,9065.0,138.5613,138.7205,138.4198,138.7028,9065.0
2022-06-30 11:40:00,156.86,157.13,156.86,157.09,8767.0,138.7559,138.9947,138.7559,138.9594,8767.0
2022-06-30 11:45:00,157.06,157.38,157.03,157.26,8888.0,138.9328,139.2159,138.9063,139.1097,8888.0
2022-06-30 11:50:00,157.26,157.26,157.07,157.23,6663.0,139.1097,139.1097,138.9417,139.0832,6663.0
2022-06-30 11:55:00,157.23,157.37,157.02,157.37,9558.0,139.0832,139.207,138.8974,139.207,9558.0
2022-06-30 12:00:00,157.38,157.38,157.17,157.35,6965.0,139.2159,139.2159,139.0301,139.1894,6965.0
2022-06-30 12:05:00,157.37,157.46,157.21,157.36,16413.0,139.207,139.2867,139.0655,139.1982,16413.0
2022-06-30 12:10:00,157.37,157.76,157.37,157.76,20667.0,139.207,139.552,139.207,139.552,20667.0
2022-06-30 12:15:00,157.8,157.88,157.65,157.82,9801.0,139.5874,139.6582,139.4547,139.6051,9801.0
2022-06-30 12:20:00,157.85,158.56,157.85,158.56,20563.0,139.6317,140.2597,139.6317,140.2597,20563.0
2022-06-30 12:25:00,158.58,159.12,158.58,159.12,15102.0,140.2774,140.7551,140.2774,140.7551,15102.0
2022-06-30 12:30:00,159.13,159.46,159.13,159.13,16630.0,140.7639,141.0558,140.7639,140.7639,16630.0
2022-06-30 12:35:00,159.14,159.35,159.04,159.27,11783.0,140.7728,140.9585,140.6843,140.8878,11783.0
2022-06-30 12:40:00,159.27,159.42,159.22,159.25,20582.0,140.8878,141.0204,140.8435,140.8701,20582.0
2022-06-30 12:45:00,159.29,159.31,158.94,158.95,13772.0,140.9055,140.9231,140.5958,140.6047,13772.0
2022-06-30 12:50:00,159.0,159.23,158.95,159.21,8436.0,140.6489,140.8524,140.6047,140.8347,8436.0
2022-06-30 12:55:00,159.23,159.41,159.13,159.32,8524.0,140.8524,141.0116,140.7639,140.932,8524.0
2022-06-30 13:00:00,159.27,159.44,159.2,159.39,8426.0,140.8878,141.0381,140.8258,140.9939,8426.0
2022-06-30 13:05:00,159.36,159.38,158.95,159.05,17639.0,140.9674,140.9851,140.6047,140.6932,17639.0
2022-06-30 13:10:00,158.98,158.98,158.34,158.35,12613.0,140.6312,140.6312,140.0651,140.0739,12613.0
2022-06-30 13:15:00,158.33,158.67,158.33,158.58,8897.0,140.0563,140.357,140.0563,140.2774,8897.0
2022-06-30 13:20:00,158.56,158.64,158.48,158.59,7280.0,140.2597,140.3305,140.1889,140.2862,7280.0
2022-06-30 13:25:00,158.61,158.71,158.31,158.5,12103.0,140.3039,140.3924,140.0386,140.2066,12103.0
2022-06-30 13:30:00,158.5,158.62,158.42,158.53,6164.0,140.2066,140.3128,140.1359,140.2332,6164.0
2022-06-30 13:35:00,158.54,158.76,158.48,158.74,6635.0,140.242,140.4366,140.1889,140.4189,6635.0
2022-06-30 13:40:00,158.87,158.96,158.35,158.35,8838.0,140.5339,140.6135,140.0739,140.0739,8838.0
2022-06-30 13:45:00,158.38,158.79,158.37,158.76,4638.0,140.1005,140.4632,140.0916,140.4366,4638.0
2022-06-30 13:50:00,158.79,159.03,158.7,158.76,9698.0,140.4632,140.6755,140.3835,140.4366,9698.0
2022-06-30 13:55:00,158.68,158.68,158.45,158.55,11723.0,140.3659,140.3659,140.1624,140.2509,11723.0
2022-06-30 14:00:00,158.59,158.66,158.39,158.58,6081.0,140.2862,140.3482,140.1093,140.2774,6081.0
2022-06-30 14:05:00,158.58,158.67,158.26,158.32,8895.0,140.2774,140.357,139.9943,140.0474,8895.0
2022-06-30 14:10:00,158.36,158.5,158.13,158.21,4473.0,140.0828,140.2066,139.8793,139.9501,4473.0
2022-06-30 14:15:00,158.19,158.49,158.19,158.44,3815.0,139.9324,140.1978,139.9324,140.1536,3815.0
2022-06-30 14:20:00,158.42,158.58,158.12,158.13,12275.0,140.1359,140.2774,139.8705,139.8793,12275.0
2022-06-30 14:25:00,158.13,158.66,157.93,158.44,11684.0,139.8793,140.3482,139.7024,140.1536,11684.0
2022-06-30 14:30:00,158.48,158.51,158.33,158.45,6162.0,140.1889,140.2155,140.0563,140.1624,6162.0
2022-06-30 14:35:00,158.35,158.43,158.17,158.27,9774.0,140.0739,140.1447,139.9147,140.0032,9774.0
2022-06-30 14:40:00,158.27,158.27,157.73,157.74,55730.0,140.0032,140.0032,139.5255,139.5343,55730.0
2022-06-30 14:45:00,157.7,158.33,157.7,158.31,47693.0,139.499,140.0563,139.499,140.0386,47693.0
2022-06-30 14:50:00,158.3,158.37,157.97,158.05,21268.0,140.0297,140.0916,139.7378,139.8086,21268.0
2022-06-30 14:55:00,158.02,158.15,157.95,158.09,11986.0,139.782,139.897,139.7201,139.844,11986.0
2022-06-30 15:00:00,158.06,158.24,157.93,158.06,13964.0,139.8174,139.9766,139.7024,139.8174,13964.0
2022-06-30 15:05:00,158.1,158.1,157.44,157.48,13949.0,139.8528,139.8528,139.269,139.3044,13949.0
2022-06-30 15:10:00,157.45,157.6,157.22,157.35,7555.0,139.2778,139.4105,139.0744,139.1894,7555.0
2022-06-30 15:15:00,157.28,157.28,157.0,157.01,6298.0,139.1274,139.1274,138.8798,138.8886,6298.0
2022-06-30 15:20:00,157.08,157.51,157.08,157.47,7928.0,138.9505,139.3309,138.9505,139.2955,7928.0
2022-06-30 15:25:00,157.45,157.86,157.45,157.86,11407.0,139.2778,139.6405,139.2778,139.6405,11407.0
2022-06-30 15:30:00,157.83,158.07,157.78,157.96,12766.0,139.614,139.8263,139.5697,139.729,12766.0
2022-06-30 15:35:00,157.98,158.14,157.82,157.82,14335.0,139.7466,139.8882,139.6051,139.6051,14335.0
2022-06-30 15:40:00,157.78,157.85,157.28,157.49,26885.0,139.5697,139.6317,139.1274,139.3132,26885.0
2022-06-30 15:45:00,157.47,158.1,157.46,157.84,26553.0,139.2955,139.8528,139.2867,139.6228,26553.0
2022-06-30 15:50:00,157.81,158.06,157.13,157.15,35557.0,139.5963,139.8174,138.9947,139.0124,35557.0
2022-06-30 15:55:00,157.15,157.98,157.0,157.87,100745.0,139.0124,139.7466,138.8798,139.6493,100745.0
2022-07-01 09:30:00,157.27,157.99,157.2,157.69,22314.0,139.1186,139.7555,139.0567,139.4901,22314.0
2022-07-01 09:35:00,157.71,158.05,157.42,157.91,6741.0,139.5078,139.8086,139.2513,139.6847,6741.0
2022-07-01 09:40:00,157.81,158.82,157.8,158.73,8351.0,139.5963,140.4897,139.5874,140.4101,8351.0
2022-07-01 09:45:00,158.67,159.54,158.55,159.17,11360.0,140.357,141.1266,140.2509,140.7993,11360.0
2022-07-01 09:50:00,159.15,159.4,158.75,158.89,30547.0,140.7816,141.0028,140.4278,140.5516,30547.0
2022-07-01 09:55:00,158.99,159.15,158.76,158.91,24504.0,140.6401,140.7816,140.4366,140.5693,24504.0
2022-07-01 10:00:00,158.92,159.1,157.69,157.75,10718.0,140.5782,140.7374,139.4901,139.5432,10718.0
2022-07-01 10:05:00,157.86,158.36,157.48,157.52,9485.0,139.6405,140.0828,139.3044,139.3397,9485.0
2022-07-01 10:10:00,157.6,157.63,156.42,156.56,7237.0,139.4105,139.437,138.3667,138.4905,7237.0
2022-07-01 10:15:00,156.52,156.84,156.28,156.55,8433.0,138.4552,138.7382,138.2429,138.4817,8433.0
2022-07-01 10:20:00,156.57,156.57,156.14,156.18,8978.0,138.4994,138.4994,138.119,138.1544,8978.0
2022-07-01 10:25:00,156.17,156.17,155.63,155.96,16306.0,138.1455,138.1455,137.6679,137.9598,16306.0
2022-07-01 10:30:00,155.96,155.96,155.53,155.74,19948.0,137.9598,137.9598,137.5794,137.7652,19948.0
2022-07-01 10:35:00,155.8,155.8,155.24,155.27,20909.0,137.8183,137.8183,137.3229,137.3494,20909.0
2022-07-01 10:40:00,155.2,155.75,155.2,155.63,9787.0,137.2875,137.774,137.2875,137.6679,9787.0
2022-07-01 10:45:00,155.67,156.69,155.67,156.48,9606.0,137.7033,138.6055,137.7033,138.4198,9606.0
2022-07-01 10:50:00,156.51,156.52,155.99,156.38,9373.0,138.4463,138.4552,137.9863,138.3313,9373.0
2022-07-01 10:55:00,156.32,156.94,156.17,156.9,8518.0,138.2782,138.8267,138.1455,138.7913,8518.0
2022-07-01 11:00:00,156.85,157.34,156.67,157.28,21586.0,138.7471,139.1805,138.5878,139.1274,21586.0
2022-07-01 11:05:00,157.25,157.74,157.1,157.71,17332.0,139.1009,139.5343,138.9682,139.5078,17332.0
2022-07-01 11:10:00,157.66,157.84,157.4,157.72,15450.0,139.4636,139.6228,139.2336,139.5167,15450.0
2022-07-01 11:15:00,157.72,157.89,157.64,157.66,15062.0,139.5167,139.667,139.4459,139.4636,15062.0
2022-07-01 11:20:00,157.64,157.78,157.47,157.57,14057.0,139.4459,139.5697,139.2955,139.384,14057.0
2022-07-01 11:25:00,157.59,157.65,157.28,157.28,9291.0,139.4017,139.4547,139.1274,139.1274,9291.0
2022-07-01 11:30:00,157.43,157.79,157.43,157.72,27073.0,139.2601,139.5786,139.2601,139.5167,27073.0
2022-07-01 11:35:00,157.75,157.86,157.49,157.61,8752.0,139.5432,139.6405,139.3132,139.4193,8752.0
2022-07-01 11:40:00,157.68,157.79,157.5,157.5,5879.0,139.4813,139.5786,139.322,139.322,5879.0
2022-07-01 11:45:00,157.49,157.94,157.49,157.76,9021.0,139.3132,139.7113,139.3132,139.552,9021.0
2022-07-01 11:50:00,157.71,157.71,157.02,157.13,19665.0,139.5078,139.5078,138.8974,138.9947,19665.0
2022-07-01 11:55:00,157.09,157.24,156.94,157.11,9574.0,138.9594,139.0921,138.8267,138.9771,9574.0
2022-07-01 12:00:00,157.1,157.24,157.02,157.19,16687.0,138.9682,139.0921,138.8974,139.0478,16687.0
2022-07-01 12:05:00,157.17,157.55,157.11,157.49,4716.0,139.0301,139.3663,138.9771,139.3132,4716.0
2022-07-01 12:10:00,157.46,157.79,157.4,157.76,24394.0,139.2867,139.5786,139.2336,139.552,24394.0
2022-07-01 12:15:00,157.72,158.46,157.66,158.35,16172.0,139.5167,140.1712,139.4636,140.0739,16172.0
2022-07-01 12:20:00,158.31,158.46,158.25,158.45,12894.0,140.0386,140.1712,139.9855,140.1624,12894.0
2022-07-01 12:25:00,158.44,158.45,158.18,158.37,11620.0,140.1536,140.1624,139.9236,140.0916,11620.0
2022-07-01 12:30:00,158.34,158.38,157.88,157.88,7823.0,140.0651,140.1005,139.6582,139.6582,7823.0
2022-07-01 12:35:00,157.92,158.01,157.69,157.69,9915.0,139.6936,139.7732,139.4901,139.4901,9915.0
2022-07-01 12:40:00,157.71,157.73,157.54,157.63,3300.0,139.5078,139.5255,139.3574,139.437,3300.0
2022-07-01 12:45:00,157.59,157.72,157.47,157.72,21231.0,139.4017,139.5167,139.2955,139.5167,21231.0
2022-07-01 12:50:00,157.71,158.22,157.7,158.18,4717.0,139.5078,139.9589,139.499,139.9236,4717.0
2022-07-01 12:55:00,158.18,158.28,157.81,157.82,8680.0,139.9236,140.012,139.5963,139.6051,8680.0
2022-07-01 13:00:00,157.81,157.98,157.79,157.84,5276.0,139.5963,139.7466,139.5786,139.6228,5276.0
2022-07-01 13:05:00,157.87,158.15,157.85,158.15,6484.0,139.6493,139.897,139.6317,139.897,6484.0
2022-07-01 13:10:00,158.13,158.37,158.12,158.37,10417.0,139.8793,140.0916,139.8705,140.0916,10417.0
2022-07-01 13:15:00,158.41,158.52,158.08,158.49,10599.0,140.127,140.2243,139.8351,140.1978,10599.0
2022-07-01 13:20:00,158.36,158.45,158.26,158.31,9154.0,140.0828,140.1624,139.9943,140.0386,9154.0
2022-07-01 13:25:00,158.37,158.58,158.32,158.54,6965.0,140.0916,140.2774,140.0474,140.242,6965.0
2022-07-01 13:30:00,158.51,158.68,158.44,158.44,5279.0,140.2155,140.3659,140.1536,140.1536,5279.0
2022-07-01 13:35:00,158.44,158.73,158.14,158.5,17760.0,140.1536,140.4101,139.8882,140.2066,17760.0
2022-07-01 13:40:00,158.55,158.75,158.41,158.51,7423.0,140.2509,140.4278,140.127,140.2155,7423.0
2022-07-01 13:45:00,158.53,158.77,158.47,158.67,4839.0,140.2332,140.4455,140.1801,140.357,4839.0
2022-07-01 13:50:00,158.75,158.77,158.56,158.56,8043.0,140.4278,140.4455,140.2597,140.2597,8043.0
2022-07-01 13:55:00,158.57,158.92,158.54,158.83,6938.0,140.2686,140.5782,140.242,140.4985,6938.0
2022-07-01 14:00:00,158.87,159.01,158.74,158.74,5838.0,140.5339,140.6578,140.4189,140.4189,5838.0
2022-07-01 14:05:00,158.71,158.71,158.38,158.5,13577.0,140.3924,140.3924,140.1005,140.2066,13577.0
2022-07-01 14:10:00,158.5,158.59,158.25,158.53,11803.0,140.2066,140.2862,139.9855,140.2332,11803.0
2022-07-01 14:15:00,158.58,158.97,158.53,158.97,6255.0,140.2774,140.6224,140.2332,140.6224,6255.0
2022-07-01 14:20:00,158.98,159.52,158.85,159.52,9096.0,140.6312,141.1089,140.5162,141.1089,9096.0
2022-07-01 14:25:00,159.53,159.55,159.25,159.28,31299.0,141.1178,141.1354,140.8701,140.8966,31299.0
2022-07-01 14:30:00,159.33,159.58,159.33,159.49,6850.0,140.9408,141.162,140.9408,141.0824,6850.0
2022-07-01 14:35:00,159.46,159.47,159.18,159.27,13538.0,141.0558,141.0647,140.8081,140.8878,13538.0
2022-07-01 14:40:00,159.28,159.43,159.21,159.37,10671.0,140.8966,141.0293,140.8347,140.9762,10671.0
2022-07-01 14:45:00,159.32,159.82,159.31,159.8,13040.0,140.932,141.3743,140.9231,141.3566,13040.0
2022-07-01 14:50:00,159.79,159.86,159.56,159.61,17258.0,141.3477,141.4097,141.1443,141.1885,17258.0
2022-07-01 14:55:00,159.6,159.9,159.56,159.88,15443.0,141.1797,141.445,141.1443,141.4274,15443.0
2022-07-01 15:00:00,159.96,159.96,159.56,159.69,17171.0,141.4981,141.4981,141.1443,141.2593,17171.0
2022-07-01 15:05:00,159.67,160.15,159.67,160.15,13716.0,141.2416,141.6662,141.2416,141.6662,13716.0
2022-07-01 15:10:00,160.08,160.35,160.07,160.29,13751.0,141.6043,141.8431,141.5954,141.79,13751.0
2022-07-01 15:15:00,160.31,160.41,160.25,160.38,9239.0,141.8077,141.8962,141.7547,141.8696,9239.0
2022-07-01 15:20:00,160.41,160.55,160.23,160.5,13122.0,141.8962,142.02,141.737,141.9758,13122.0
2022-07-01 15:25:00,160.5,160.79,160.45,160.72,14935.0,141.9758,142.2323,141.9316,142.1704,14935.0
2022-07-01 15:30:00,160.73,161.06,160.69,161.05,20795.0,142.1793,142.4712,142.1439,142.4623,20795.0
2022-07-01 15:35:00,161.06,161.38,160.99,161.29,40034.0,142.4712,142.7542,142.4092,142.6746,40034.0
2022-07-01 15:40:00,161.29,161.51,161.26,161.34,33993.0,142.6746,142.8692,142.6481,142.7188,33993.0
2022-07-01 15:45:00,161.34,161.47,161.2,161.43,30462.0,142.7188,142.8338,142.595,142.7985,30462.0
2022-07-01 15:50:00,161.46,161.49,160.91,161.08,63129.0,142.825,142.8515,142.3385,142.4889,63129.0
2022-07-01 15:55:00,161.1,161.35,160.95,161.35,141642.0,142.5065,142.7277,142.3739,142.7277,141642.0
2022-07-05 09:30:00,158.0,158.11,157.22,157.87,19470.0,139.7643,139.8616,139.0744,139.6493,19470.0
2022-07-05 09:35:00,157.68,157.68,156.62,156.62,8728.0,139.4813,139.4813,138.5436,138.5436,8728.0
2022-07-05 09:40:00,156.74,157.15,156.62,156.69,8820.0,138.6498,139.0124,138.5436,138.6055,8820.0
2022-07-05 09:45:00,156.82,157.2,156.42,156.43,6358.0,138.7205,139.0567,138.3667,138.3755,6358.0
2022-07-05 09:50:00,156.46,156.61,155.68,155.87,8043.0,138.4021,138.5348,137.7121,137.8802,8043.0
2022-07-05 09:55:00,155.97,156.15,155.68,155.88,8409.0,137.9686,138.1279,137.7121,137.889,8409.0
2022-07-05 10:00:00,155.86,156.25,155.69,156.17,13862.0,137.8713,138.2163,137.7209,138.1455,13862.0
2022-07-05 10:05:00,156.13,156.54,156.06,156.36,6859.0,138.1102,138.4728,138.0482,138.3136,6859.0
2022-07-05 10:10:00,156.38,156.91,156.28,156.83,12198.0,138.3313,138.8001,138.2429,138.7294,12198.0
2022-07-05 10:15:00,156.83,157.05,156.69,156.87,11403.0,138.7294,138.924,138.6055,138.7648,11403.0
2022-07-05 10:20:00,156.86,157.06,156.67,156.72,7829.0,138.7559,138.9328,138.5878,138.6321,7829.0
2022-07-05 10:25:00,156.72,157.02,156.57,157.02,8713.0,138.6321,138.8974,138.4994,138.8974,8713.0
2022-07-05 10:30:00,157.12,157.75,157.09,157.53,6440.0,138.9859,139.5432,138.9594,139.3486,6440.0
2022-07-05 10:35:00,157.6,158.01,157.54,157.9,7687.0,139.4105,139.7732,139.3574,139.6759,7687.0
2022-07-05 10:40:00,157.93,158.09,157.35,157.35,9178.0,139.7024,139.844,139.1894,139.1894,9178.0
2022-07-05 10:45:00,157.29,157.49,157.06,157.41,5242.0,139.1363,139.3132,138.9328,139.2424,5242.0
2022-07-05 10:50:00,157.41,157.75,157.33,157.5,8314.0,139.2424,139.5432,139.1717,139.322,8314.0
2022-07-05 10:55:00,157.49,158.05,157.44,157.94,7813.0,139.3132,139.8086,139.269,139.7113,7813.0
2022-07-05 11:00:00,157.83,157.9,157.55,157.9,5099.0,139.614,139.6759,139.3663,139.6759,5099.0
2022-07-05 11:05:00,157.88,158.31,157.83,158.29,6512.0,139.6582,140.0386,139.614,140.0209,6512.0
2022-07-05 11:10:00,158.28,158.29,157.82,157.98,10242.0,140.012,140.0209,139.6051,139.7466,10242.0
2022-07-05 11:15:00,157.93,158.15,157.88,157.9,5189.0,139.7024,139.897,139.6582,139.6759,5189.0
2022-07-05 11:20:00,157.99,158.03,157.61,157.81,6591.0,139.7555,139.7909,139.4193,139.5963,6591.0
2022-07-05 11:25:00,157.71,157.92,157.58,157.85,5897.0,139.5078,139.6936,139.3928,139.6317,5897.0
2022-07-05 11:30:00,157.85,158.06,157.59,157.75,16401.0,139.6317,139.8174,139.4017,139.5432,16401.0
2022-07-05 11:35:00,157.72,157.86,157.45,157.63,7159.0,139.5167,139.6405,139.2778,139.437,7159.0
2022-07-05 11:40:00,157.71,158.14,157.6,158.01,8167.0,139.5078,139.8882,139.4105,139.7732,8167.0
2022-07-05 11:45:00,157.95,158.16,157.88,157.98,4982.0,139.7201,139.9059,139.6582,139.7466,4982.0
2022-07-05 11:50:00,157.95,158.13,157.87,158.03,5213.0,139.7201,139.8793,139.6493,139.7909,5213.0
2022-07-05 11:55:00,158.02,158.17,157.99,158.01,5990.0,139.782,139.9147,139.7555,139.7732,5990.0
2022-07-05 12:00:00,157.98,158.19,157.95,158.16,2868.0,139.7466,139.9324,139.7201,139.9059,2868.0
2022-07-05 12:05:00,158.25,158.38,158.14,158.35,3902.0,139.9855,140.1005,139.8882,140.0739,3902.0
2022-07-05 12:10:00,158.34,158.61,158.14,158.27,4884.0,140.0651,140.3039,139.8882,140.0032,4884.0
2022-07-05 12:15:00,158.26,158.44,158.16,158.39,4889.0,139.9943,140.1536,139.9059,140.1093,4889.0
2022-07-05 12:20:00,158.36,158.84,158.28,158.8,6602.0,140.0828,140.5074,140.012,140.472,6602.0
2022-07-05 12:25:00,158.78,159.05,158.78,158.81,16526.0,140.4543,140.6932,140.4543,140.4809,16526.0
2022-07-05 12:30:00,158.86,158.88,158.56,158.63,2680.0,140.5251,140.5428,140.2597,140.3216,2680.0
2022-07-05 12:35:00,158.61,158.84,158.59,158.76,3805.0,140.3039,140.5074,140.2862,140.4366,3805.0
2022-07-05 12:40:00,158.79,158.84,158.51,158.51,2311.0,140.4632,140.5074,140.2155,140.2155,2311.0
2022-07-05 12:45:00,158.51,158.52,158.24,158.27,6455.0,140.2155,140.2243,139.9766,140.0032,6455.0
2022-07-05 12:50:00,158.18,158.4,157.96,158.35,10515.0,139.9236,140.1182,139.729,140.0739,10515.0
2022-07-05 12:55:00,158.41,158.42,158.26,158.41,5345.0,140.127,140.1359,139.9943,140.127,5345.0
2022-07-05 13:00:00,158.41,158.62,158.26,158.59,7042.0,140.127,140.3128,139.9943,140.2862,7042.0
2022-07-05 13:05:00,158.63,158.63,158.11,158.3,5709.0,140.3216,140.3216,139.8616,140.0297,5709.0
2022-07-05 13:10:00,158.35,158.59,158.35,158.44,10380.0,140.0739,140.2862,140.0739,140.1536,10380.0
2022-07-05 13:15:00,158.44,158.82,158.44,158.82,8451.0,140.1536,140.4897,140.1536,140.4897,8451.0
2022-07-05 13:20:00,158.88,159.01,158.79,158.79,11556.0,140.5428,140.6578,140.4632,140.4632,11556.0
2022-07-05 13:25:00,158.77,158.83,158.61,158.69,8433.0,140.4455,140.4985,140.3039,140.3747,8433.0
2022-07-05 13:30:00,158.66,158.93,158.59,158.93,7989.0,140.3482,140.587,140.2862,140.587,7989.0
2022-07-05 13:35:00,158.92,159.09,158.92,158.96,11850.0,140.5782,140.7285,140.5782,140.6135,11850.0
2022-07-05 13:40:00,158.99,159.27,158.98,159.08,6240.0,140.6401,140.8878,140.6312,140.7197,6240.0
2022-07-05 13:45:00,159.08,159.08,158.67,158.9,9883.0,140.7197,140.7197,140.357,140.5605,9883.0
2022-07-05 13:50:00,158.91,158.98,158.81,158.84,6546.0,140.5693,140.6312,140.4809,140.5074,6546.0
2022-07-05 13:55:00,158.88,159.0,158.82,159.0,6084.0,140.5428,140.6489,140.4897,140.6489,6084.0
2022-07-05 14:00:00,159.01,159.27,158.92,159.26,3580.0,140.6578,140.8878,140.5782,140.8789,3580.0
2022-07-05 14:05:00,159.31,159.41,159.15,159.36,7539.0,140.9231,141.0116,140.7816,140.9674,7539.0
2022-07-05 14:10:00,159.41,159.46,159.35,159.39,7592.0,141.0116,141.0558,140.9585,140.9939,7592.0
2022-07-05 14:15:00,159.38,159.6,159.12,159.6,14804.0,140.9851,141.1797,140.7551,141.1797,14804.0
2022-07-05 14:20:00,159.62,159.68,159.4,159.67,12032.0,141.1974,141.2504,141.0028,141.2416,12032.0
2022-07-05 14:25:00,159.7,159.96,159.6,159.89,12896.0,141.2681,141.4981,141.1797,141.4362,12896.0
2022-07-05 14:30:00,159.92,160.14,159.85,160.14,13083.0,141.4627,141.6573,141.4008,141.6573,13083.0
2022-07-05 14:35:00,160.12,160.43,160.07,160.38,6454.0,141.6397,141.9139,141.5954,141.8696,6454.0
2022-07-05 14:40:00,160.37,160.41,160.15,160.16,4600.0,141.8608,141.8962,141.6662,141.675,4600.0
2022-07-05 14:45:00,160.17,160.19,159.96,160.03,9170.0,141.6839,141.7016,141.4981,141.56,9170.0
2022-07-05 14:50:00,160.07,160.14,160.03,160.11,3723.0,141.5954,141.6573,141.56,141.6308,3723.0
2022-07-05 14:55:00,160.11,160.11,159.96,159.99,6562.0,141.6308,141.6308,141.4981,141.5247,6562.0
2022-07-05 15:00:00,160.02,160.02,159.68,159.8,6876.0,141.5512,141.5512,141.2504,141.3566,6876.0
2022-07-05 15:05:00,159.91,160.2,159.85,160.12,5875.0,141.4539,141.7104,141.4008,141.6397,5875.0
2022-07-05 15:10:00,160.14,160.36,160.1,160.31,6168.0,141.6573,141.852,141.622,141.8077,6168.0
2022-07-05 15:15:00,160.37,160.41,159.89,159.94,9070.0,141.8608,141.8962,141.4362,141.4804,9070.0
2022-07-05 15:20:00,160.0,160.55,160.0,160.44,13501.0,141.5335,142.02,141.5335,141.9227,13501.0
2022-07-05 15:25:00,160.47,160.58,160.33,160.51,13201.0,141.9493,142.0466,141.8254,141.9846,13201.0
2022-07-05 15:30:00,160.48,160.58,160.3,160.4,13220.0,141.9581,142.0466,141.7989,141.8873,13220.0
2022-07-05 15:35:00,160.4,160.42,160.05,160.21,12154.0,141.8873,141.905,141.5777,141.7193,12154.0
2022-07-05 15:40:00,160.21,160.29,160.17,160.22,10376.0,141.7193,141.79,141.6839,141.7281,10376.0
2022-07-05 15:45:00,160.27,160.71,160.23,160.71,12054.0,141.7723,142.1616,141.737,142.1616,12054.0
2022-07-05 15:50:00,160.75,160.8,160.47,160.75,19211.0,142.1969,142.2412,141.9493,142.1969,19211.0
2022-07-05 15:55:00,160.74,161.15,160.59,161.12,45315.0,142.1881,142.5508,142.0554,142.5242,45315.0
2022-07-06 09:30:00,160.09,161.49,159.7,161.08,19110.0,141.6131,142.8515,141.2681,142.4889,19110.0
2022-07-06 09:35:00,160.68,161.02,160.44,160.44,11347.0,142.135,142.4358,141.9227,141.9227,11347.0
2022-07-06 09:40:00,160.12,160.27,159.88,160.16,8580.0,141.6397,141.7723,141.4274,141.675,8580.0
2022-07-06 09:45:00,160.27,160.79,159.82,160.55,9107.0,141.7723,142.2323,141.3743,142.02,9107.0
2022-07-06 09:50:00,160.22,160.42,159.56,159.7,9902.0,141.7281,141.905,141.1443,141.2681,9902.0
2022-07-06 09:55:00,159.63,159.77,159.28,159.28,17295.0,141.2062,141.3301,140.8966,140.8966,17295.0
2022-07-06 10:00:00,159.14,159.83,159.1,159.62,11261.0,140.7728,141.3831,140.7374,141.1974,11261.0
2022-07-06 10:05:00,159.6,160.37,159.6,160.31,13100.0,141.1797,141.8608,141.1797,141.8077,13100.0
2022-07-06 10:10:00,160.31,160.32,159.47,159.52,17511.0,141.8077,141.8166,141.0647,141.1089,17511.0
2022-07-06 10:15:00,159.7,159.72,159.2,159.3,5481.0,141.2681,141.2858,140.8258,140.9143,5481.0
2022-07-06 10:20:00,159.33,159.76,159.15,159.73,12836.0,140.9408,141.3212,140.7816,141.2947,12836.0
2022-07-06 10:25:00,159.68,160.32,159.63,160.28,6786.0,141.2504,141.8166,141.2062,141.7812,6786.0
2022-07-06 10:30:00,160.34,160.34,159.87,159.99,9637.0,141.8343,141.8343,141.4185,141.5247,9637.0
2022-07-06 10:35:00,160.04,160.26,159.94,159.95,10790.0,141.5689,141.7635,141.4804,141.4893,10790.0
2022-07-06 10:40:00,159.91,160.02,159.69,159.91,5795.0,141.4539,141.5512,141.2593,141.4539,5795.0
2022-07-06 10:45:00,159.94,159.94,159.46,159.46,3053.0,141.4804,141.4804,141.0558,141.0558,3053.0
2022-07-06 10:50:00,159.4,159.74,159.35,159.59,5498.0,141.0028,141.3035,140.9585,141.1708,5498.0
2022-07-06 10:55:00,159.59,159.8,159.4,159.66,6670.0,141.1708,141.3566,141.0028,141.2327,6670.0
2022-07-06 11:00:00,159.62,159.68,158.78,159.03,7762.0,141.1974,141.2504,140.4543,140.6755,7762.0
2022-07-06 11:05:00,159.01,159.01,158.74,158.78,11088.0,140.6578,140.6578,140.4189,140.4543,11088.0
2022-07-06 11:10:00,158.73,159.03,158.53,158.92,11977.0,140.4101,140.6755,140.2332,140.5782,11977.0
2022-07-06 11:15:00,158.96,159.06,158.87,158.93,22263.0,140.6135,140.702,140.5339,140.587,22263.0
2022-07-06 11:20:00,158.92,159.27,158.86,159.27,19079.0,140.5782,140.8878,140.5251,140.8878,19079.0
2022-07-06 11:25:00,159.16,159.4,159.06,159.32,9560.0,140.7905,141.0028,140.702,140.932,9560.0
2022-07-06 11:30:00,159.3,159.3,158.83,159.18,8039.0,140.9143,140.9143,140.4985,140.8081,8039.0
2022-07-06 11:35:00,159.12,159.5,159.12,159.47,8552.0,140.7551,141.0912,140.7551,141.0647,8552.0
2022-07-06 11:40:00,159.44,159.49,159.28,159.43,10204.0,141.0381,141.0824,140.8966,141.0293,10204.0
2022-07-06 11:45:00,159.33,159.69,159.23,159.67,7185.0,140.9408,141.2593,140.8524,141.2416,7185.0
2022-07-06 11:50:00,159.69,159.81,159.52,159.64,8981.0,141.2593,141.3654,141.1089,141.2151,8981.0
2022-07-06 11:55:00,159.71,159.78,159.63,159.71,7625.0,141.277,141.3389,141.2062,141.277,7625.0
2022-07-06 12:00:00,159.76,159.76,159.22,159.22,7494.0,141.3212,141.3212,140.8435,140.8435,7494.0
2022-07-06 12:05:00,159.27,159.41,158.98,159.11,6067.0,140.8878,141.0116,140.6312,140.7462,6067.0
2022-07-06 12:10:00,159.11,159.51,159.05,159.49,6562.0,140.7462,141.1001,140.6932,141.0824,6562.0
2022-07-06 12:15:00,159.51,159.61,159.45,159.49,8723.0,141.1001,141.1885,141.047,141.0824,8723.0
2022-07-06 12:20:00,159.49,159.53,159.34,159.34,7614.0,141.0824,141.1178,140.9497,140.9497,7614.0
2022-07-06 12:25:00,159.38,159.52,159.35,159.45,9797.0,140.9851,141.1089,140.9585,141.047,9797.0
2022-07-06 12:30:00,159.43,159.52,159.38,159.45,7916.0,141.0293,141.1089,140.9851,141.047,7916.0
2022-07-06 12:35:00,159.47,159.54,159.4,159.4,5852.0,141.0647,141.1266,141.0028,141.0028,5852.0
2022-07-06 12:40:00,159.38,159.46,159.31,159.45,5099.0,140.9851,141.0558,140.9231,141.047,5099.0
2022-07-06 12:45:00,159.44,159.5,159.16,159.5,13503.0,141.0381,141.0912,140.7905,141.0912,13503.0
2022-07-06 12:50:00,159.49,159.57,159.16,159.29,4271.0,141.0824,141.1531,140.7905,140.9055,4271.0
2022-07-06 12:55:00,159.29,159.39,159.22,159.34,3967.0,140.9055,140.9939,140.8435,140.9497,3967.0
2022-07-06 13:00:00,159.39,159.61,159.39,159.51,12219.0,140.9939,141.1885,140.9939,141.1001,12219.0
2022-07-06 13:05:00,159.6,159.76,159.6,159.74,6844.0,141.1797,141.3212,141.1797,141.3035,6844.0
2022-07-06 13:10:00,159.72,159.72,159.59,159.65,6761.0,141.2858,141.2858,141.1708,141.2239,6761.0
2022-07-06 13:15:00,159.67,159.68,159.56,159.66,5278.0,141.2416,141.2504,141.1443,141.2327,5278.0
2022-07-06 13:20:00,159.67,159.78,159.62,159.69,8959.0,141.2416,141.3389,141.1974,141.2593,8959.0
2022-07-06 13:25:00,159.69,159.72,159.47,159.48,6229.0,141.2593,141.2858,141.0647,141.0735,6229.0
2022-07-06 13:30:00,159.44,159.44,159.32,159.35,3318.0,141.0381,141.0381,140.932,140.9585,3318.0
2022-07-06 13:35:00,159.41,159.47,159.32,159.41,7236.0,141.0116,141.0647,140.932,141.0116,7236.0
2022-07-06 13:40:00,159.47,159.54,159.38,159.5,5032.0,141.0647,141.1266,140.9851,141.0912,5032.0
2022-07-06 13:45:00,159.54,159.61,159.46,159.61,4027.0,141.1266,141.1885,141.0558,141.1885,4027.0
2022-07-06 13:50:00,159.61,159.8,159.59,159.78,6067.0,141.1885,141.3566,141.1708,141.3389,6067.0
2022-07-06 13:55:00,159.81,159.95,159.64,159.87,13765.0,141.3654,141.4893,141.2151,141.4185,13765.0
2022-07-06 14:00:00,159.82,160.18,159.54,159.66,6978.0,141.3743,141.6927,141.1266,141.2327,6978.0
2022-07-06 14:05:00,159.74,160.19,159.74,159.92,8997.0,141.3035,141.7016,141.3035,141.4627,8997.0
2022-07-06 14:10:00,159.83,159.83,159.04,159.44,24486.0,141.3831,141.3831,140.6843,141.0381,24486.0
2022-07-06 14:15:00,159.4,159.54,159.2,159.51,12888.0,141.0028,141.1266,140.8258,141.1001,12888.0
2022-07-06 14:20:00,159.52,160.0,159.52,160.0,9458.0,141.1089,141.5335,141.1089,141.5335,9458.0
2022-07-06 14:25:00,159.96,160.1,159.61,160.02,29477.0,141.4981,141.622,141.1885,141.5512,29477.0
2022-07-06 14:30:00,160.14,161.11,160.14,161.0,12501.0,141.6573,142.5154,141.6573,142.4181,12501.0
2022-07-06 14:35:00,161.05,161.2,160.68,160.9,7703.0,142.4623,142.595,142.135,142.3296,7703.0
2022-07-06 14:40:00,161.04,161.23,160.86,161.01,26694.0,142.4535,142.6215,142.2942,142.4269,26694.0
2022-07-06 14:45:00,161.02,161.1,160.72,160.79,9369.0,142.4358,142.5065,142.1704,142.2323,9369.0
2022-07-06 14:50:00,160.78,160.85,160.61,160.73,6753.0,142.2235,142.2854,142.0731,142.1793,6753.0
2022-07-06 14:55:00,160.67,160.85,160.62,160.81,6318.0,142.1262,142.2854,142.0819,142.25,6318.0
2022-07-06 15:00:00,160.78,160.78,160.21,160.3,7271.0,142.2235,142.2235,141.7193,141.7989,7271.0
2022-07-06 15:05:00,160.38,160.52,160.28,160.48,8013.0,141.8696,141.9935,141.7812,141.9581,8013.0
2022-07-06 15:10:00,160.51,160.91,160.46,160.85,8871.0,141.9846,142.3385,141.9404,142.2854,8871.0
2022-07-06 15:15:00,160.88,161.03,160.75,160.93,8538.0,142.3119,142.4446,142.1969,142.3562,8538.0
2022-07-06 15:20:00,160.93,161.1,160.89,161.03,27393.0,142.3562,142.5065,142.3208,142.4446,27393.0
2022-07-06 15:25:00,161.03,161.03,160.87,161.0,28617.0,142.4446,142.4446,142.3031,142.4181,28617.0
2022-07-06 15:30:00,160.96,161.11,160.78,161.1,13102.0,142.3827,142.5154,142.2235,142.5065,13102.0
2022-07-06 15:35:00,161.13,161.41,160.97,161.0,11581.0,142.5331,142.7808,142.3916,142.4181,11581.0
2022-07-06 15:40:00,161.02,161.12,160.9,160.97,13496.0,142.4358,142.5242,142.3296,142.3916,13496.0
2022-07-06 15:45:00,160.91,160.93,160.7,160.77,16460.0,142.3385,142.3562,142.1527,142.2146,16460.0
2022-07-06 15:50:00,160.91,160.91,160.1,160.17,27182.0,142.3385,142.3385,141.622,141.6839,27182.0
2022-07-06 15:55:00,160.1,160.11,159.85,160.07,76567.0,141.622,141.6308,141.4008,141.5954,76567.0
2022-07-07 09:30:00,161.09,162.61,160.5,161.84,36739.0,142.4977,143.8423,141.9758,143.1611,36739.0
2022-07-07 09:35:00,162.1,162.5,161.51,162.0,14582.0,143.3911,143.745,142.8692,143.3027,14582.0
2022-07-07 09:40:00,161.86,162.71,161.7,162.38,23382.0,143.1788,143.9307,143.0373,143.6388,23382.0
2022-07-07 09:45:00,162.25,162.75,162.16,162.75,12495.0,143.5238,143.9661,143.4442,143.9661,12495.0
2022-07-07 09:50:00,162.78,162.78,162.2,162.46,10594.0,143.9927,143.9927,143.4796,143.7096,10594.0
2022-07-07 09:55:00,162.5,162.53,161.46,161.97,18661.0,143.745,143.7715,142.825,143.2761,18661.0
2022-07-07 10:00:00,161.95,161.95,161.12,161.33,19037.0,143.2584,143.2584,142.5242,142.71,19037.0
2022-07-07 10:05:00,161.22,161.46,160.99,161.01,17459.0,142.6127,142.825,142.4092,142.4269,17459.0
2022-07-07 10:10:00,161.11,161.71,161.11,161.52,17434.0,142.5154,143.0461,142.5154,142.8781,17434.0
2022-07-07 10:15:00,161.54,161.57,160.92,161.0,9725.0,142.8958,142.9223,142.3473,142.4181,9725.0
2022-07-07 10:20:00,160.96,161.25,160.85,161.19,11029.0,142.3827,142.6392,142.2854,142.5862,11029.0
2022-07-07 10:25:00,161.26,161.64,161.2,161.57,8243.0,142.6481,142.9842,142.595,142.9223,8243.0
2022-07-07 10:30:00,161.67,162.29,161.51,162.22,11646.0,143.0108,143.5592,142.8692,143.4973,11646.0
2022-07-07 10:35:00,162.17,162.29,161.91,161.98,8092.0,143.4531,143.5592,143.2231,143.285,8092.0
2022-07-07 10:40:00,162.01,162.08,161.78,161.79,8388.0,143.3115,143.3734,143.1081,143.1169,8388.0
2022-07-07 10:45:00,161.7,162.23,161.62,162.2,6604.0,143.0373,143.5061,142.9665,143.4796,6604.0
2022-07-07 10:50:00,162.16,162.94,162.16,162.83,13131.0,143.4442,144.1342,143.4442,144.0369,13131.0
2022-07-07 10:55:00,162.79,162.85,162.49,162.49,10019.0,144.0015,144.0546,143.7361,143.7361,10019.0
2022-07-07 11:00:00,162.48,162.75,162.45,162.7,14256.0,143.7273,143.9661,143.7007,143.9219,14256.0
2022-07-07 11:05:00,162.74,162.74,162.5,162.64,10848.0,143.9573,143.9573,143.745,143.8688,10848.0
2022-07-07 11:10:00,162.62,162.77,162.53,162.67,10785.0,143.8511,143.9838,143.7715,143.8953,10785.0
2022-07-07 11:15:00,162.69,162.76,162.5,162.58,11949.0,143.913,143.975,143.745,143.8157,11949.0
2022-07-07 11:20:00,162.5,162.61,162.29,162.52,12324.0,143.745,143.8423,143.5592,143.7627,12324.0
2022-07-07 11:25:00,162.55,162.76,162.42,162.42,6407.0,143.7892,143.975,143.6742,143.6742,6407.0
2022-07-07 11:30:00,162.43,162.51,162.08,162.47,11120.0,143.683,143.7538,143.3734,143.7184,11120.0
2022-07-07 11:35:00,162.46,162.61,162.31,162.51,7545.0,143.7096,143.8423,143.5769,143.7538,7545.0
2022-07-07 11:40:00,162.46,162.56,162.38,162.38,5868.0,143.7096,143.798,143.6388,143.6388,5868.0
2022-07-07 11:45:00,162.34,162.43,162.24,162.4,6785.0,143.6034,143.683,143.515,143.6565,6785.0
2022-07-07 11:50:00,162.48,162.64,162.44,162.45,4340.0,143.7273,143.8688,143.6919,143.7007,4340.0
2022-07-07 11:55:00,162.45,162.51,162.3,162.41,7507.0,143.7007,143.7538,143.5681,143.6654,7507.0
2022-07-07 12:00:00,162.41,162.66,162.35,162.66,7420.0,143.6654,143.8865,143.6123,143.8865,7420.0
2022-07-07 12:05:00,162.67,162.7,162.48,162.59,14770.0,143.8953,143.9219,143.7273,143.8246,14770.0
2022-07-07 12:10:00,162.56,162.69,162.45,162.69,6203.0,143.798,143.913,143.7007,143.913,6203.0
2022-07-07 12:15:00,162.71,162.81,162.68,162.73,7478.0,143.9307,144.0192,143.9042,143.9484,7478.0
2022-07-07 12:20:00,162.71,162.71,162.48,162.54,5158.0,143.9307,143.9307,143.7273,143.7804,5158.0
2022-07-07 12:25:00,162.52,162.52,162.31,162.31,6423.0,143.7627,143.7627,143.5769,143.5769,6423.0
2022-07-07 12:30:00,162.32,162.33,162.18,162.3,6796.0,143.5857,143.5946,143.4619,143.5681,6796.0
2022-07-07 12:35:00,162.37,162.59,162.36,162.47,6610.0,143.63,143.8246,143.6211,143.7184,6610.0
2022-07-07 12:40:00,162.45,162.68,162.45,162.52,4863.0,143.7007,143.9042,143.7007,143.7627,4863.0
2022-07-07 12:45:00,162.52,162.59,162.29,162.29,8104.0,143.7627,143.8246,143.5592,143.5592,8104.0
2022-07-07 12:50:00,162.18,162.31,162.17,162.23,3553.0,143.4619,143.5769,143.4531,143.5061,3553.0
2022-07-07 12:55:00,162.15,162.37,162.14,162.33,6087.0,143.4354,143.63,143.4265,143.5946,6087.0
2022-07-07 13:00:00,162.38,162.4,162.15,162.18,5786.0,143.6388,143.6565,143.4354,143.4619,5786.0
2022-07-07 13:05:00,162.13,162.23,162.06,162.17,4271.0,143.4177,143.5061,143.3558,143.4531,4271.0
2022-07-07 13:10:00,162.18,162.2,161.99,162.05,8566.0,143.4619,143.4796,143.2938,143.3469,8566.0
2022-07-07 13:15:00,162.1,162.41,162.1,162.24,4615.0,143.3911,143.6654,143.3911,143.515,4615.0
2022-07-07 13:20:00,162.26,162.28,162.02,162.06,5636.0,143.5327,143.5504,143.3204,143.3558,5636.0
2022-07-07 13:25:00,162.04,162.08,161.87,161.88,9097.0,143.3381,143.3734,143.1877,143.1965,9097.0
2022-07-07 13:30:00,161.9,162.03,161.78,162.02,4674.0,143.2142,143.3292,143.1081,143.3204,4674.0
2022-07-07 13:35:00,162.11,162.34,162.11,162.33,7693.0,143.4,143.6034,143.4,143.5946,7693.0
2022-07-07 13:40:00,162.34,162.34,162.12,162.17,5696.0,143.6034,143.6034,143.4088,143.4531,5696.0
2022-07-07 13:45:00,162.12,162.28,162.09,162.16,5635.0,143.4088,143.5504,143.3823,143.4442,5635.0
2022-07-07 13:50:00,162.15,162.19,162.05,162.19,8737.0,143.4354,143.4707,143.3469,143.4707,8737.0
2022-07-07 13:55:00,162.27,162.28,162.18,162.18,6888.0,143.5415,143.5504,143.4619,143.4619,6888.0
2022-07-07 14:00:00,162.17,162.31,162.13,162.2,4352.0,143.4531,143.5769,143.4177,143.4796,4352.0
2022-07-07 14:05:00,162.24,162.34,162.21,162.34,5177.0,143.515,143.6034,143.4884,143.6034,5177.0
2022-07-07 14:10:00,162.36,162.48,162.35,162.45,5574.0,143.6211,143.7273,143.6123,143.7007,5574.0
2022-07-07 14:15:00,162.44,162.56,162.41,162.56,4013.0,143.6919,143.798,143.6654,143.798,4013.0
2022-07-07 14:20:00,162.54,162.69,162.54,162.69,3264.0,143.7804,143.913,143.7804,143.913,3264.0
2022-07-07 14:25:00,162.68,162.73,162.53,162.53,4691.0,143.9042,143.9484,143.7715,143.7715,4691.0
2022-07-07 14:30:00,162.5,162.5,162.35,162.36,4404.0,143.745,143.745,143.6123,143.6211,4404.0
2022-07-07 14:35:00,162.32,162.58,162.24,162.57,5395.0,143.5857,143.8157,143.515,143.8069,5395.0
2022-07-07 14:40:00,162.55,162.55,162.24,162.28,9158.0,143.7892,143.7892,143.515,143.5504,9158.0
2022-07-07 14:45:00,162.32,162.47,162.31,162.45,3914.0,143.5857,143.7184,143.5769,143.7007,3914.0
2022-07-07 14:50:00,162.43,162.45,162.34,162.34,5268.0,143.683,143.7007,143.6034,143.6034,5268.0
2022-07-07 14:55:00,162.36,162.63,162.36,162.61,3577.0,143.6211,143.86,143.6211,143.8423,3577.0
2022-07-07 15:00:00,162.63,162.64,162.52,162.62,5090.0,143.86,143.8688,143.7627,143.8511,5090.0
2022-07-07 15:05:00,162.65,162.74,162.6,162.66,5358.0,143.8777,143.9573,143.8334,143.8865,5358.0
2022-07-07 15:10:00,162.68,162.87,162.65,162.85,8846.0,143.9042,144.0723,143.8777,144.0546,8846.0
2022-07-07 15:15:00,162.85,162.93,162.84,162.89,3824.0,144.0546,144.1253,144.0457,144.09,3824.0
2022-07-07 15:20:00,162.87,162.9,162.7,162.74,9584.0,144.0723,144.0988,143.9219,143.9573,9584.0
2022-07-07 15:25:00,162.72,162.73,162.56,162.58,9318.0,143.9396,143.9484,143.798,143.8157,9318.0
2022-07-07 15:30:00,162.56,162.7,162.56,162.63,11634.0,143.798,143.9219,143.798,143.86,11634.0
2022-07-07 15:35:00,162.64,162.75,162.3,162.32,14414.0,143.8688,143.9661,143.5681,143.5857,14414.0
2022-07-07 15:40:00,162.35,162.57,162.35,162.4,12430.0,143.6123,143.8069,143.6123,143.6565,12430.0
2022-07-07 15:45:00,162.38,162.48,162.33,162.43,17273.0,143.6388,143.7273,143.5946,143.683,17273.0
2022-07-07 15:50:00,162.44,162.54,162.21,162.24,30069.0,143.6919,143.7804,143.4884,143.515,30069.0
2022-07-07 15:55:00,162.22,162.44,162.14,162.31,57048.0,143.4973,143.6919,143.4265,143.5769,57048.0
2022-07-08 09:30:00,162.98,163.6,162.82,162.82,23155.0,144.1696,144.718,144.028,144.028,23155.0
2022-07-08 09:35:00,162.82,162.99,162.31,162.83,12810.0,144.028,144.1784,143.5769,144.0369,12810.0
2022-07-08 09:40:00,162.89,163.68,162.62,163.32,12037.0,144.09,144.7888,143.8511,144.4703,12037.0
2022-07-08 09:45:00,163.39,163.56,162.42,162.42,5038.0,144.5322,144.6826,143.6742,143.6742,5038.0
2022-07-08 09:50:00,162.25,162.25,161.68,161.72,6502.0,143.5238,143.5238,143.0196,143.055,6502.0
2022-07-08 09:55:00,161.82,161.99,161.63,161.82,14340.0,143.1435,143.2938,142.9754,143.1435,14340.0
2022-07-08 10:00:00,161.81,161.81,161.42,161.7,7429.0,143.1346,143.1346,142.7896,143.0373,7429.0
2022-07-08 10:05:00,161.75,161.75,161.01,161.25,7413.0,143.0815,143.0815,142.4269,142.6392,7413.0
2022-07-08 10:10:00,161.2,161.21,160.91,161.06,10204.0,142.595,142.6039,142.3385,142.4712,10204.0
2022-07-08 10:15:00,161.2,161.57,161.09,161.38,9783.0,142.595,142.9223,142.4977,142.7542,9783.0
2022-07-08 10:20:00,161.43,161.63,161.32,161.56,6391.0,142.7985,142.9754,142.7012,142.9135,6391.0
2022-07-08 10:25:00,161.62,162.3,161.62,162.17,9220.0,142.9665,143.5681,142.9665,143.4531,9220.0
2022-07-08 10:30:00,162.17,162.38,162.08,162.38,5395.0,143.4531,143.6388,143.3734,143.6388,5395.0
2022-07-08 10:35:00,162.47,162.47,162.15,162.27,6338.0,143.7184,143.7184,143.4354,143.5415,6338.0
2022-07-08 10:40:00,162.27,162.54,162.17,162.44,9142.0,143.5415,143.7804,143.4531,143.6919,9142.0
2022-07-08 10:45:00,162.41,162.73,162.4,162.56,14754.0,143.6654,143.9484,143.6565,143.798,14754.0
2022-07-08 10:50:00,162.6,162.66,162.29,162.37,8634.0,143.8334,143.8865,143.5592,143.63,8634.0
2022-07-08 10:55:00,162.41,162.65,162.41,162.49,10812.0,143.6654,143.8777,143.6654,143.7361,10812.0
2022-07-08 11:00:00,162.47,162.52,162.25,162.36,7590.0,143.7184,143.7627,143.5238,143.6211,7590.0
2022-07-08 11:05:00,162.38,162.61,162.3,162.61,11048.0,143.6388,143.8423,143.5681,143.8423,11048.0
2022-07-08 11:10:00,162.6,162.81,162.54,162.54,6077.0,143.8334,144.0192,143.7804,143.7804,6077.0
2022-07-08 11:15:00,162.53,162.56,162.18,162.18,8981.0,143.7715,143.798,143.4619,143.4619,8981.0
2022-07-08 11:20:00,162.22,162.45,162.22,162.28,7139.0,143.4973,143.7007,143.4973,143.5504,7139.0
2022-07-08 11:25:00,162.29,162.65,162.29,162.42,11436.0,143.5592,143.8777,143.5592,143.6742,11436.0
2022-07-08 11:30:00,162.34,162.46,162.16,162.39,8308.0,143.6034,143.7096,143.4442,143.6477,8308.0
2022-07-08 11:35:00,162.41,162.41,162.01,162.01,6133.0,143.6654,143.6654,143.3115,143.3115,6133.0
2022-07-08 11:40:00,162.03,162.08,161.77,161.8,6733.0,143.3292,143.3734,143.0992,143.1258,6733.0
2022-07-08 11:45:00,161.83,161.96,161.45,161.52,12555.0,143.1523,143.2673,142.8162,142.8781,12555.0
2022-07-08 11:50:00,161.56,161.84,161.55,161.79,6964.0,142.9135,143.1611,142.9046,143.1169,6964.0
2022-07-08 11:55:00,161.75,161.87,161.74,161.84,9473.0,143.0815,143.1877,143.0727,143.1611,9473.0
2022-07-08 12:00:00,161.86,161.9,161.53,161.59,5976.0,143.1788,143.2142,142.8869,142.94,5976.0
2022-07-08 12:05:00,161.59,161.59,161.39,161.44,9801.0,142.94,142.94,142.7631,142.8073,9801.0
2022-07-08 12:10:00,161.4,161.5,161.21,161.3,6739.0,142.7719,142.8604,142.6039,142.6835,6739.0
2022-07-08 12:15:00,161.31,161.59,161.26,161.59,5817.0,142.6923,142.94,142.6481,142.94,5817.0
2022-07-08 12:20:00,161.59,161.64,161.22,161.31,10458.0,142.94,142.9842,142.6127,142.6923,10458.0
2022-07-08 12:25:00,161.32,161.45,161.17,161.23,10952.0,142.7012,142.8162,142.5685,142.6215,10952.0
2022-07-08 12:30:00,161.26,161.36,161.06,161.06,7044.0,142.6481,142.7365,142.4712,142.4712,7044.0
2022-07-08 12:35:00,161.15,161.23,161.05,161.05,5014.0,142.5508,142.6215,142.4623,142.4623,5014.0
2022-07-08 12:40:00,161.04,161.06,160.8,161.02,6555.0,142.4535,142.4712,142.2412,142.4358,6555.0
2022-07-08 12:45:00,161.04,161.06,160.87,161.06,5187.0,142.4535,142.4712,142.3031,142.4712,5187.0
2022-07-08 12:50:00,161.06,161.08,160.75,160.86,5061.0,142.4712,142.4889,142.1969,142.2942,5061.0
2022-07-08 12:55:00,160.89,161.0,160.81,160.84,5056.0,142.3208,142.4181,142.25,142.2766,5056.0
2022-07-08 13:00:00,160.83,160.89,160.57,160.61,7384.0,142.2677,142.3208,142.0377,142.0731,7384.0
2022-07-08 13:05:00,160.63,160.81,160.62,160.77,4470.0,142.0908,142.25,142.0819,142.2146,4470.0
2022-07-08 13:10:00,160.78,160.86,160.73,160.74,4267.0,142.2235,142.2942,142.1793,142.1881,4267.0
2022-07-08 13:15:00,160.76,160.86,160.54,160.63,7712.0,142.2058,142.2942,142.0112,142.0908,7712.0
2022-07-08 13:20:00,160.59,160.7,160.57,160.68,4402.0,142.0554,142.1527,142.0377,142.135,4402.0
2022-07-08 13:25:00,160.68,161.05,160.63,161.03,6332.0,142.135,142.4623,142.0908,142.4446,6332.0
2022-07-08 13:30:00,161.07,161.12,160.98,161.09,6083.0,142.48,142.5242,142.4004,142.4977,6083.0
2022-07-08 13:35:00,161.08,161.13,160.89,161.1,12863.0,142.4889,142.5331,142.3208,142.5065,12863.0
2022-07-08 13:40:00,161.08,161.21,161.08,161.21,4841.0,142.4889,142.6039,142.4889,142.6039,4841.0
2022-07-08 13:45:00,161.21,161.3,161.08,161.3,8331.0,142.6039,142.6835,142.4889,142.6835,8331.0
2022-07-08 13:50:00,161.36,161.41,161.25,161.35,4991.0,142.7365,142.7808,142.6392,142.7277,4991.0
2022-07-08 13:55:00,161.3,161.38,160.98,161.04,6143.0,142.6835,142.7542,142.4004,142.4535,6143.0
2022-07-08 14:00:00,161.1,161.12,160.95,161.1,6209.0,142.5065,142.5242,142.3739,142.5065,6209.0
2022-07-08 14:05:00,161.16,161.31,161.11,161.31,6949.0,142.5596,142.6923,142.5154,142.6923,6949.0
2022-07-08 14:10:00,161.31,161.49,161.28,161.46,7913.0,142.6923,142.8515,142.6658,142.825,7913.0
2022-07-08 14:15:00,161.48,161.57,161.44,161.49,12367.0,142.8427,142.9223,142.8073,142.8515,12367.0
2022-07-08 14:20:00,161.44,161.63,161.43,161.54,7623.0,142.8073,142.9754,142.7985,142.8958,7623.0
2022-07-08 14:25:00,161.55,161.8,161.51,161.78,6912.0,142.9046,143.1258,142.8692,143.1081,6912.0
2022-07-08 14:30:00,161.76,161.98,161.75,161.97,8158.0,143.0904,143.285,143.0815,143.2761,8158.0
2022-07-08 14:35:00,161.97,162.09,161.86,162.01,10644.0,143.2761,143.3823,143.1788,143.3115,10644.0
2022-07-08 14:40:00,162.0,162.27,161.95,162.27,8364.0,143.3027,143.5415,143.2584,143.5415,8364.0
2022-07-08 14:45:00,162.28,162.3,162.19,162.2,9597.0,143.5504,143.5681,143.4707,143.4796,9597.0
2022-07-08 14:50:00,162.23,162.29,162.05,162.06,6908.0,143.5061,143.5592,143.3469,143.3558,6908.0
2022-07-08 14:55:00,162.02,162.26,162.0,162.25,8498.0,143.3204,143.5327,143.3027,143.5238,8498.0
2022-07-08 15:00:00,162.27,162.34,162.13,162.27,8528.0,143.5415,143.6034,143.4177,143.5415,8528.0
2022-07-08 15:05:00,162.28,162.28,162.01,162.02,19359.0,143.5504,143.5504,143.3115,143.3204,19359.0
2022-07-08 15:10:00,162.0,162.29,162.0,162.19,9040.0,143.3027,143.5592,143.3027,143.4707,9040.0
2022-07-08 15:15:00,162.21,162.24,162.05,162.13,12194.0,143.4884,143.515,143.3469,143.4177,12194.0
2022-07-08 15:20:00,162.15,162.16,162.0,162.03,27083.0,143.4354,143.4442,143.3027,143.3292,27083.0
2022-07-08 15:25:00,162.02,162.08,161.94,161.96,10696.0,143.3204,143.3734,143.2496,143.2673,10696.0
2022-07-08 15:30:00,161.95,162.0,161.72,161.81,15172.0,143.2584,143.3027,143.055,143.1346,15172.0
2022-07-08 15:35:00,161.8,161.94,161.77,161.86,21443.0,143.1258,143.2496,143.0992,143.1788,21443.0
2022-07-08 15:40:00,161.87,162.09,161.83,162.06,21202.0,143.1877,143.3823,143.1523,143.3558,21202.0
2022-07-08 15:45:00,162.05,162.05,161.75,161.85,22290.0,143.3469,143.3469,143.0815,143.17,22290.0
2022-07-08 15:50:00,161.81,161.95,161.41,161.62,41081.0,143.1346,143.2584,142.7808,142.9665,41081.0
2022-07-08 15:55:00,161.61,161.66,161.3,161.4,75770.0,142.9577,143.0019,142.6835,142.7719,75770.0
2022-07-11 09:30:00,160.95,161.48,160.5,161.12,47202.0,142.3739,142.8427,141.9758,142.5242,47202.0
2022-07-11 09:35:00,160.96,161.01,159.95,159.99,22248.0,142.3827,142.4269,141.4893,141.5247,22248.0
2022-07-11 09:40:00,159.84,159.87,159.23,159.41,15312.0,141.392,141.4185,140.8524,141.0116,15312.0
2022-07-11 09:45:00,159.44,159.49,158.88,159.32,33515.0,141.0381,141.0824,140.5428,140.932,33515.0
2022-07-11 09:50:00,159.13,160.14,158.92,160.09,16551.0,140.7639,141.6573,140.5782,141.6131,16551.0
2022-07-11 09:55:00,160.21,160.82,160.14,160.81,18528.0,141.7193,142.2589,141.6573,142.25,18528.0
2022-07-11 10:00:00,160.78,161.29,160.68,161.24,18389.0,142.2235,142.6746,142.135,142.6304,18389.0
2022-07-11 10:05:00,161.23,161.33,160.87,160.87,14469.0,142.6215,142.71,142.3031,142.3031,14469.0
2022-07-11 10:10:00,160.85,161.58,160.85,161.14,18139.0,142.2854,142.9311,142.2854,142.5419,18139.0
2022-07-11 10:15:00,160.98,161.52,160.92,160.99,15026.0,142.4004,142.8781,142.3473,142.4092,15026.0
2022-07-11 10:20:00,160.92,161.01,160.65,160.7,9034.0,142.3473,142.4269,142.1085,142.1527,9034.0
2022-07-11 10:25:00,160.72,160.87,160.3,160.61,13683.0,142.1704,142.3031,141.7989,142.0731,13683.0
2022-07-11 10:30:00,160.62,160.73,160.29,160.29,15289.0,142.0819,142.1793,141.79,141.79,15289.0
2022-07-11 10:35:00,160.26,160.63,160.12,160.53,11774.0,141.7635,142.0908,141.6397,142.0023,11774.0
2022-07-11 10:40:00,160.44,160.73,160.26,160.31,19523.0,141.9227,142.1793,141.7635,141.8077,19523.0
2022-07-11 10:45:00,160.31,160.62,160.31,160.55,11890.0,141.8077,142.0819,141.8077,142.02,11890.0
2022-07-11 10:50:00,160.57,160.66,160.17,160.3,9153.0,142.0377,142.1173,141.6839,141.7989,9153.0
2022-07-11 10:55:00,160.3,160.36,159.76,159.81,14162.0,141.7989,141.852,141.3212,141.3654,14162.0
2022-07-11 11:00:00,159.77,160.0,159.65,159.94,18893.0,141.3301,141.5335,141.2239,141.4804,18893.0
2022-07-11 11:05:00,159.96,159.96,159.67,159.76,15008.0,141.4981,141.4981,141.2416,141.3212,15008.0
2022-07-11 11:10:00,159.74,159.88,159.59,159.73,13507.0,141.3035,141.4274,141.1708,141.2947,13507.0
2022-07-11 11:15:00,159.75,159.94,159.64,159.73,9087.0,141.3124,141.4804,141.2151,141.2947,9087.0
2022-07-11 11:20:00,159.72,159.98,159.72,159.8,4555.0,141.2858,141.5158,141.2858,141.3566,4555.0
2022-07-11 11:25:00,159.87,160.21,159.87,160.16,6550.0,141.4185,141.7193,141.4185,141.675,6550.0
2022-07-11 11:30:00,160.17,160.25,160.06,160.25,13371.0,141.6839,141.7547,141.5866,141.7547,13371.0
2022-07-11 11:35:00,160.22,160.38,159.99,160.07,25069.0,141.7281,141.8696,141.5247,141.5954,25069.0
2022-07-11 11:40:00,160.09,160.19,159.9,160.05,10096.0,141.6131,141.7016,141.445,141.5777,10096.0
2022-07-11 11:45:00,160.01,160.17,160.01,160.11,4563.0,141.5424,141.6839,141.5424,141.6308,4563.0
2022-07-11 11:50:00,160.1,160.23,160.0,160.21,12725.0,141.622,141.737,141.5335,141.7193,12725.0
2022-07-11 11:55:00,160.2,160.39,160.17,160.28,11956.0,141.7104,141.8785,141.6839,141.7812,11956.0
2022-07-11 12:00:00,160.33,160.33,160.16,160.27,5456.0,141.8254,141.8254,141.675,141.7723,5456.0
2022-07-11 12:05:00,160.28,160.3,160.09,160.23,7809.0,141.7812,141.7989,141.6131,141.737,7809.0
2022-07-11 12:10:00,160.22,160.26,160.07,160.18,5249.0,141.7281,141.7635,141.5954,141.6927,5249.0
2022-07-11 12:15:00,160.21,160.49,160.21,160.44,8424.0,141.7193,141.967,141.7193,141.9227,8424.0
2022-07-11 12:20:00,160.37,160.39,160.2,160.27,2650.0,141.8608,141.8785,141.7104,141.7723,2650.0
2022-07-11 12:25:00,160.21,160.28,160.11,160.28,2827.0,141.7193,141.7812,141.6308,141.7812,2827.0
2022-07-11 12:30:00,160.3,160.31,160.24,160.28,4176.0,141.7989,141.8077,141.7458,141.7812,4176.0
2022-07-11 12:35:00,160.37,160.66,160.33,160.61,8894.0,141.8608,142.1173,141.8254,142.0731,8894.0
2022-07-11 12:40:00,160.58,160.66,160.5,160.61,58186.0,142.0466,142.1173,141.9758,142.0731,58186.0
2022-07-11 12:45:00,160.61,160.64,160.5,160.59,6467.0,142.0731,142.0996,141.9758,142.0554,6467.0
2022-07-11 12:50:00,160.57,160.58,160.44,160.52,4296.0,142.0377,142.0466,141.9227,141.9935,4296.0
2022-07-11 12:55:00,160.54,160.78,160.51,160.69,6233.0,142.0112,142.2235,141.9846,142.1439,6233.0
2022-07-11 13:00:00,160.7,161.04,160.63,160.82,6208.0,142.1527,142.4535,142.0908,142.2589,6208.0
2022-07-11 13:05:00,160.76,160.9,160.65,160.9,5790.0,142.2058,142.3296,142.1085,142.3296,5790.0
2022-07-11 13:10:00,160.78,160.95,160.78,160.95,9707.0,142.2235,142.3739,142.2235,142.3739,9707.0
2022-07-11 13:15:00,160.91,160.93,160.77,160.87,15619.0,142.3385,142.3562,142.2146,142.3031,15619.0
2022-07-11 13:20:00,160.86,160.93,160.82,160.93,22334.0,142.2942,142.3562,142.2589,142.3562,22334.0
2022-07-11 13:25:00,160.92,160.94,160.81,160.9,4705.0,142.3473,142.365,142.25,142.3296,4705.0
2022-07-11 13:30:00,160.9,161.15,160.89,160.99,8602.0,142.3296,142.5508,142.3208,142.4092,8602.0
2022-07-11 13:35:00,161.04,161.05,160.89,160.93,3024.0,142.4535,142.4623,142.3208,142.3562,3024.0
2022-07-11 13:40:00,160.93,160.99,160.75,160.75,7513.0,142.3562,142.4092,142.1969,142.1969,7513.0
2022-07-11 13:45:00,160.76,160.84,160.68,160.69,9230.0,142.2058,142.2766,142.135,142.1439,9230.0
2022-07-11 13:50:00,160.72,160.79,160.65,160.73,4958.0,142.1704,142.2323,142.1085,142.1793,4958.0
2022-07-11 13:55:00,160.72,160.84,160.7,160.7,3815.0,142.1704,142.2766,142.1527,142.1527,3815.0
2022-07-11 14:00:00,160.69,160.73,160.6,160.7,7803.0,142.1439,142.1793,142.0643,142.1527,7803.0
2022-07-11 14:05:00,160.67,160.73,160.46,160.46,6893.0,142.1262,142.1793,141.9404,141.9404,6893.0
2022-07-11 14:10:00,160.45,160.58,160.3,160.51,8197.0,141.9316,142.0466,141.7989,141.9846,8197.0
2022-07-11 14:15:00,160.47,160.57,160.36,160.56,4000.0,141.9493,142.0377,141.852,142.0289,4000.0
2022-07-11 14:20:00,160.53,160.56,160.43,160.44,3681.0,142.0023,142.0289,141.9139,141.9227,3681.0
2022-07-11 14:25:00,160.4,160.44,160.34,160.39,2652.0,141.8873,141.9227,141.8343,141.8785,2652.0
2022-07-11 14:30:00,160.36,160.45,160.3,160.3,4270.0,141.852,141.9316,141.7989,141.7989,4270.0
2022-07-11 14:35:00,160.31,160.38,160.3,160.33,3146.0,141.8077,141.8696,141.7989,141.8254,3146.0
2022-07-11 14:40:00,160.34,160.59,160.34,160.59,7102.0,141.8343,142.0554,141.8343,142.0554,7102.0
2022-07-11 14:45:00,160.52,160.63,160.35,160.35,3722.0,141.9935,142.0908,141.8431,141.8431,3722.0
2022-07-11 14:50:00,160.35,160.35,160.16,160.16,4940.0,141.8431,141.8431,141.675,141.675,4940.0
2022-07-11 14:55:00,160.15,160.24,160.04,160.04,6968.0,141.6662,141.7458,141.5689,141.5689,6968.0
2022-07-11 15:00:00,160.03,160.08,159.8,159.84,10754.0,141.56,141.6043,141.3566,141.392,10754.0
2022-07-11 15:05:00,159.82,160.06,159.82,159.83,12018.0,141.3743,141.5866,141.3743,141.3831,12018.0
2022-07-11 15:10:00,159.8,159.9,159.7,159.81,20716.0,141.3566,141.445,141.2681,141.3654,20716.0
2022-07-11 15:15:00,159.8,159.88,159.73,159.86,13646.0,141.3566,141.4274,141.2947,141.4097,13646.0
2022-07-11 15:20:00,159.84,159.91,159.81,159.86,13860.0,141.392,141.4539,141.3654,141.4097,13860.0
2022-07-11 15:25:00,159.86,160.02,159.81,159.97,16400.0,141.4097,141.5512,141.3654,141.507,16400.0
2022-07-11 15:30:00,159.97,160.15,159.96,160.05,15477.0,141.507,141.6662,141.4981,141.5777,15477.0
2022-07-11 15:35:00,160.1,160.15,159.88,160.02,23689.0,141.622,141.6662,141.4274,141.5512,23689.0
2022-07-11 15:40:00,160.03,160.18,159.88,159.89,22954.0,141.56,141.6927,141.4274,141.4362,22954.0
2022-07-11 15:45:00,159.9,160.18,159.88,160.04,26338.0,141.445,141.6927,141.4274,141.5689,26338.0
2022-07-11 15:50:00,160.01,160.21,159.99,160.18,44665.0,141.5424,141.7193,141.5247,141.6927,44665.0
2022-07-11 15:55:00,160.13,160.22,159.94,160.16,96086.0,141.6485,141.7281,141.4804,141.675,96086.0
2022-07-12 09:30:00,158.0,158.0,156.18,156.89,38432.0,141.0989,141.0989,139.4736,140.1076,38432.0
2022-07-12 09:35:00,156.92,158.03,156.78,158.01,12880.0,140.1344,141.1257,140.0094,141.1078,12880.0
2022-07-12 09:40:00,158.02,158.38,157.86,158.38,14386.0,141.1168,141.4383,140.9739,141.4383,14386.0
2022-07-12 09:45:00,158.43,158.86,158.37,158.38,14536.0,141.4829,141.8669,141.4293,141.4383,14536.0
2022-07-12 09:50:00,158.23,159.15,158.2,159.07,6659.0,141.3043,142.1259,141.2775,142.0544,6659.0
2022-07-12 09:55:00,159.0,159.49,158.93,159.13,7901.0,141.9919,142.4295,141.9294,142.108,7901.0
2022-07-12 10:00:00,159.19,159.26,158.66,158.73,13324.0,142.1616,142.2241,141.6883,141.7508,13324.0
2022-07-12 10:05:00,158.74,159.17,158.57,158.74,8723.0,141.7597,142.1437,141.6079,141.7597,8723.0
2022-07-12 10:10:00,158.73,158.91,158.46,158.79,9778.0,141.7508,141.9116,141.5097,141.8044,9778.0
2022-07-12 10:15:00,158.84,159.3,158.83,159.18,14991.0,141.849,142.2598,141.8401,142.1527,14991.0
2022-07-12 10:20:00,159.16,159.41,159.11,159.28,7791.0,142.1348,142.3581,142.0902,142.242,7791.0
2022-07-12 10:25:00,159.15,159.38,158.96,159.03,8846.0,142.1259,142.3313,141.9562,142.0187,8846.0
2022-07-12 10:30:00,159.19,159.35,159.04,159.12,5060.0,142.1616,142.3045,142.0277,142.0991,5060.0
2022-07-12 10:35:00,159.14,159.48,159.14,159.24,8224.0,142.117,142.4206,142.117,142.2063,8224.0
2022-07-12 10:40:00,159.21,159.32,159.0,159.29,7351.0,142.1795,142.2777,141.9919,142.2509,7351.0
2022-07-12 10:45:00,159.43,159.56,159.06,159.31,7147.0,142.3759,142.492,142.0455,142.2688,7147.0
2022-07-12 10:50:00,159.28,159.28,159.0,159.06,4479.0,142.242,142.242,141.9919,142.0455,4479.0
2022-07-12 10:55:00,159.13,159.33,159.13,159.27,5551.0,142.108,142.2866,142.108,142.2331,5551.0
2022-07-12 11:00:00,159.31,159.44,159.01,159.14,8854.0,142.2688,142.3849,142.0009,142.117,8854.0
2022-07-12 11:05:00,159.11,159.32,159.0,159.32,5908.0,142.0902,142.2777,141.9919,142.2777,5908.0
2022-07-12 11:10:00,159.35,159.94,159.35,159.88,10148.0,142.3045,142.8314,142.3045,142.7778,10148.0
2022-07-12 11:15:00,159.96,159.97,159.66,159.89,9727.0,142.8492,142.8582,142.5813,142.7867,9727.0
2022-07-12 11:20:00,159.89,160.34,159.88,160.24,16516.0,142.7867,143.1886,142.7778,143.0993,16516.0
2022-07-12 11:25:00,160.3,160.37,160.17,160.33,5891.0,143.1529,143.2154,143.0368,143.1797,5891.0
2022-07-12 11:30:00,160.38,160.38,160.19,160.19,5859.0,143.2243,143.2243,143.0546,143.0546,5859.0
2022-07-12 11:35:00,160.24,160.33,160.11,160.23,6991.0,143.0993,143.1797,142.9832,143.0904,6991.0
2022-07-12 11:40:00,160.17,160.2,159.95,160.2,6756.0,143.0368,143.0636,142.8403,143.0636,6756.0
2022-07-12 11:45:00,160.18,160.34,160.1,160.27,5832.0,143.0457,143.1886,142.9743,143.1261,5832.0
2022-07-12 11:50:00,160.26,160.32,160.22,160.24,6241.0,143.1172,143.1707,143.0814,143.0993,6241.0
2022-07-12 11:55:00,160.25,160.29,160.02,160.08,5636.0,143.1082,143.1439,142.9028,142.9564,5636.0
2022-07-12 12:00:00,160.11,160.31,160.1,160.31,6466.0,142.9832,143.1618,142.9743,143.1618,6466.0
2022-07-12 12:05:00,160.34,160.45,160.16,160.16,12300.0,143.1886,143.2868,143.0278,143.0278,12300.0
2022-07-12 12:10:00,160.12,160.35,160.12,160.28,5850.0,142.9921,143.1975,142.9921,143.135,5850.0
2022-07-12 12:15:00,160.31,160.36,159.9,159.97,5486.0,143.1618,143.2065,142.7957,142.8582,5486.0
2022-07-12 12:20:00,160.01,160.06,159.88,160.06,4579.0,142.8939,142.9385,142.7778,142.9385,4579.0
2022-07-12 12:25:00,160.05,160.08,159.98,160.04,4508.0,142.9296,142.9564,142.8671,142.9207,4508.0
2022-07-12 12:30:00,160.1,160.11,159.97,160.11,4242.0,142.9743,142.9832,142.8582,142.9832,4242.0
2022-07-12 12:35:00,160.13,160.3,160.08,160.24,4403.0,143.0011,143.1529,142.9564,143.0993,4403.0
2022-07-12 12:40:00,160.2,160.29,160.14,160.15,4644.0,143.0636,143.1439,143.01,143.0189,4644.0
2022-07-12 12:45:00,160.17,160.19,160.03,160.03,5706.0,143.0368,143.0546,142.9118,142.9118,5706.0
2022-07-12 12:50:00,159.97,159.98,159.81,159.88,3450.0,142.8582,142.8671,142.7153,142.7778,3450.0
2022-07-12 12:55:00,159.86,159.99,159.75,159.99,3879.0,142.7599,142.876,142.6617,142.876,3879.0
2022-07-12 13:00:00,160.0,160.19,159.72,159.75,6508.0,142.885,143.0546,142.6349,142.6617,6508.0
2022-07-12 13:05:00,159.79,159.86,159.65,159.67,3602.0,142.6974,142.7599,142.5724,142.5903,3602.0
2022-07-12 13:10:00,159.66,159.7,159.48,159.53,3742.0,142.5813,142.6171,142.4206,142.4652,3742.0
2022-07-12 13:15:00,159.48,159.55,159.3,159.38,5590.0,142.4206,142.4831,142.2598,142.3313,5590.0
2022-07-12 13:20:00,159.38,159.41,159.26,159.29,3920.0,142.3313,142.3581,142.2241,142.2509,3920.0
2022-07-12 13:25:00,159.25,159.41,159.19,159.35,4407.0,142.2152,142.3581,142.1616,142.3045,4407.0
2022-07-12 13:30:00,159.39,159.54,159.36,159.47,4238.0,142.3402,142.4742,142.3134,142.4117,4238.0
2022-07-12 13:35:00,159.43,159.57,159.42,159.54,4609.0,142.3759,142.501,142.367,142.4742,4609.0
2022-07-12 13:40:00,159.56,159.74,159.49,159.51,10177.0,142.492,142.6528,142.4295,142.4474,10177.0
2022-07-12 13:45:00,159.5,159.61,159.35,159.5,9828.0,142.4384,142.5367,142.3045,142.4384,9828.0
2022-07-12 13:50:00,159.53,159.69,159.52,159.66,3304.0,142.4652,142.6081,142.4563,142.5813,3304.0
2022-07-12 13:55:00,159.7,159.71,159.55,159.56,4595.0,142.6171,142.626,142.4831,142.492,4595.0
2022-07-12 14:00:00,159.57,159.57,159.26,159.37,4829.0,142.501,142.501,142.2241,142.3224,4829.0
2022-07-12 14:05:00,159.28,159.32,159.17,159.32,2662.0,142.242,142.2777,142.1437,142.2777,2662.0
2022-07-12 14:10:00,159.31,159.46,159.28,159.45,4824.0,142.2688,142.4027,142.242,142.3938,4824.0
2022-07-12 14:15:00,159.38,159.46,159.29,159.45,3453.0,142.3313,142.4027,142.2509,142.3938,3453.0
2022-07-12 14:20:00,159.41,159.41,159.13,159.15,4525.0,142.3581,142.3581,142.108,142.1259,4525.0
2022-07-12 14:25:00,159.1,159.17,159.04,159.09,4100.0,142.0812,142.1437,142.0277,142.0723,4100.0
2022-07-12 14:30:00,159.09,159.16,158.94,158.98,7349.0,142.0723,142.1348,141.9383,141.9741,7349.0
2022-07-12 14:35:00,158.98,159.13,158.97,159.01,5122.0,141.9741,142.108,141.9651,142.0009,5122.0
2022-07-12 14:40:00,158.98,159.01,158.9,158.99,4147.0,141.9741,142.0009,141.9026,141.983,4147.0
2022-07-12 14:45:00,158.94,158.96,158.78,158.78,5629.0,141.9383,141.9562,141.7955,141.7955,5629.0
2022-07-12 14:50:00,158.78,158.82,158.65,158.7,6174.0,141.7955,141.8312,141.6794,141.724,6174.0
2022-07-12 14:55:00,158.64,158.66,158.49,158.54,5228.0,141.6704,141.6883,141.5365,141.5811,5228.0
2022-07-12 15:00:00,158.52,158.52,158.05,158.08,10382.0,141.5633,141.5633,141.1436,141.1703,10382.0
2022-07-12 15:05:00,158.07,158.24,157.95,157.95,7268.0,141.1614,141.3132,141.0542,141.0542,7268.0
2022-07-12 15:10:00,157.93,158.11,157.85,158.1,6890.0,141.0364,141.1971,140.9649,141.1882,6890.0
2022-07-12 15:15:00,158.09,158.09,157.85,157.94,8744.0,141.1793,141.1793,140.9649,141.0453,8744.0
2022-07-12 15:20:00,157.92,157.95,157.47,157.49,13088.0,141.0275,141.0542,140.6256,140.6435,13088.0
2022-07-12 15:25:00,157.48,157.7,157.46,157.5,10378.0,140.6345,140.831,140.6167,140.6524,10378.0
2022-07-12 15:30:00,157.47,157.72,157.4,157.4,16639.0,140.6256,140.8489,140.5631,140.5631,16639.0
2022-07-12 15:35:00,157.35,157.35,157.03,157.15,19228.0,140.5184,140.5184,140.2327,140.3398,19228.0
2022-07-12 15:40:00,157.17,157.26,157.02,157.26,18364.0,140.3577,140.4381,140.2237,140.4381,18364.0
2022-07-12 15:45:00,157.27,157.38,157.16,157.26,26807.0,140.447,140.5452,140.3488,140.4381,26807.0
2022-07-12 15:50:00,157.24,157.52,157.06,157.11,40906.0,140.4202,140.6702,140.2595,140.3041,40906.0
2022-07-12 15:55:00,157.08,157.19,156.92,157.1,81240.0,140.2773,140.3755,140.1344,140.2952,81240.0
2022-07-13 09:30:00,155.14,155.38,154.56,154.72,18278.0,138.5448,138.7592,138.0269,138.1698,18278.0
2022-07-13 09:35:00,154.75,155.27,154.35,155.27,19357.0,138.1965,138.6609,137.8393,138.6609,19357.0
2022-07-13 09:40:00,155.89,155.89,154.68,154.8,8664.0,139.2146,139.2146,138.134,138.2412,8664.0
2022-07-13 09:45:00,154.57,154.67,154.13,154.67,7169.0,138.0358,138.1251,137.6429,138.1251,7169.0
2022-07-13 09:50:00,154.69,154.73,154.26,154.26,4416.0,138.143,138.1787,137.759,137.759,4416.0
2022-07-13 09:55:00,154.15,154.15,153.72,153.98,13746.0,137.6607,137.6607,137.2767,137.5089,13746.0
2022-07-13 10:00:00,154.03,154.05,153.12,153.19,40761.0,137.5536,137.5714,136.7409,136.8034,40761.0
2022-07-13 10:05:00,153.28,153.53,153.01,153.31,11004.0,136.8838,137.1071,136.6427,136.9106,11004.0
2022-07-13 10:10:00,153.28,153.4,152.23,152.46,22123.0,136.8838,136.991,135.9461,136.1515,22123.0
2022-07-13 10:15:00,152.42,152.59,152.24,152.46,18558.0,136.1158,136.2676,135.955,136.1515,18558.0
2022-07-13 10:20:00,152.4,152.4,151.9,152.2,11442.0,136.0979,136.0979,135.6514,135.9193,11442.0
2022-07-13 10:25:00,152.27,152.7,152.27,152.7,9474.0,135.9818,136.3658,135.9818,136.3658,9474.0
2022-07-13 10:30:00,152.8,153.23,152.59,153.12,13723.0,136.4551,136.8391,136.2676,136.7409,13723.0
2022-07-13 10:35:00,153.27,153.45,152.52,152.72,40581.0,136.8749,137.0356,136.2051,136.3837,40581.0
2022-07-13 10:40:00,152.81,153.09,152.6,152.91,28067.0,136.4641,136.7141,136.2765,136.5534,28067.0
2022-07-13 10:45:00,152.98,153.1,152.26,152.81,21545.0,136.6159,136.723,135.9729,136.4641,21545.0
2022-07-13 10:50:00,152.76,153.06,152.56,152.56,15751.0,136.4194,136.6873,136.2408,136.2408,15751.0
2022-07-13 10:55:00,152.59,152.84,152.52,152.57,17848.0,136.2676,136.4909,136.2051,136.2497,17848.0
2022-07-13 11:00:00,152.65,152.65,152.27,152.32,8374.0,136.3212,136.3212,135.9818,136.0265,8374.0
2022-07-13 11:05:00,152.39,153.11,152.39,152.91,11167.0,136.089,136.732,136.089,136.5534,11167.0
2022-07-13 11:10:00,152.94,153.16,152.86,153.07,13302.0,136.5802,136.7766,136.5087,136.6963,13302.0
2022-07-13 11:15:00,153.06,153.08,152.43,152.44,14161.0,136.6873,136.7052,136.1247,136.1336,14161.0
2022-07-13 11:20:00,152.49,152.71,152.47,152.47,7941.0,136.1783,136.3748,136.1604,136.1604,7941.0
2022-07-13 11:25:00,152.44,152.45,152.06,152.09,13143.0,136.1336,136.1426,135.7943,135.8211,13143.0
2022-07-13 11:30:00,152.1,152.38,152.06,152.17,33471.0,135.83,136.0801,135.7943,135.8925,33471.0
2022-07-13 11:35:00,152.18,152.24,151.42,151.58,21015.0,135.9015,135.955,135.2228,135.3656,21015.0
2022-07-13 11:40:00,151.57,151.93,151.57,151.89,10226.0,135.3567,135.6782,135.3567,135.6425,10226.0
2022-07-13 11:45:00,151.89,151.99,151.74,151.98,7550.0,135.6425,135.7318,135.5085,135.7229,7550.0
2022-07-13 11:50:00,151.98,152.45,151.98,152.27,10961.0,135.7229,136.1426,135.7229,135.9818,10961.0
2022-07-13 11:55:00,152.23,152.34,152.19,152.22,6224.0,135.9461,136.0443,135.9104,135.9372,6224.0
2022-07-13 12:00:00,152.3,152.39,152.01,152.32,5444.0,136.0086,136.089,135.7496,136.0265,5444.0
2022-07-13 12:05:00,152.38,152.64,152.3,152.53,7378.0,136.0801,136.3123,136.0086,136.214,7378.0
2022-07-13 12:10:00,152.5,152.5,152.28,152.42,6884.0,136.1872,136.1872,135.9908,136.1158,6884.0
2022-07-13 12:15:00,152.42,152.71,152.36,152.69,9079.0,136.1158,136.3748,136.0622,136.3569,9079.0
2022-07-13 12:20:00,152.72,153.0,152.54,153.0,8026.0,136.3837,136.6337,136.223,136.6337,8026.0
2022-07-13 12:25:00,153.06,153.4,152.88,153.28,6912.0,136.6873,136.991,136.5266,136.8838,6912.0
2022-07-13 12:30:00,153.3,153.44,153.18,153.43,7231.0,136.9017,137.0267,136.7945,137.0177,7231.0
2022-07-13 12:35:00,153.43,153.53,153.26,153.5,7032.0,137.0177,137.1071,136.8659,137.0803,7032.0
2022-07-13 12:40:00,153.49,153.49,153.06,153.25,8191.0,137.0713,137.0713,136.6873,136.857,8191.0
2022-07-13 12:45:00,153.22,153.57,153.21,153.53,3293.0,136.8302,137.1428,136.8213,137.1071,3293.0
2022-07-13 12:50:00,153.5,153.59,153.34,153.45,5660.0,137.0803,137.1606,136.9374,137.0356,5660.0
2022-07-13 12:55:00,153.52,153.58,153.27,153.58,7955.0,137.0981,137.1517,136.8749,137.1517,7955.0
2022-07-13 13:00:00,153.57,153.9,153.28,153.75,12173.0,137.1428,137.4375,136.8838,137.3035,12173.0
2022-07-13 13:05:00,153.83,153.86,153.43,153.49,5812.0,137.375,137.4018,137.0177,137.0713,5812.0
2022-07-13 13:10:00,153.47,153.79,153.44,153.78,3863.0,137.0535,137.3392,137.0267,137.3303,3863.0
2022-07-13 13:15:00,153.81,153.83,153.27,153.27,4491.0,137.3571,137.375,136.8749,136.8749,4491.0
2022-07-13 13:20:00,153.38,153.53,153.19,153.52,6370.0,136.9731,137.1071,136.8034,137.0981,6370.0
2022-07-13 13:25:00,153.43,153.48,153.33,153.35,2210.0,137.0177,137.0624,136.9284,136.9463,2210.0
2022-07-13 13:30:00,153.38,153.38,153.11,153.23,6004.0,136.9731,136.9731,136.732,136.8391,6004.0
2022-07-13 13:35:00,153.21,153.25,153.02,153.02,4560.0,136.8213,136.857,136.6516,136.6516,4560.0
2022-07-13 13:40:00,153.04,153.4,153.02,153.3,9356.0,136.6695,136.991,136.6516,136.9017,9356.0
2022-07-13 13:45:00,153.32,153.51,153.27,153.51,5621.0,136.9195,137.0892,136.8749,137.0892,5621.0
2022-07-13 13:50:00,153.48,153.68,153.46,153.56,10199.0,137.0624,137.241,137.0445,137.1338,10199.0
2022-07-13 13:55:00,153.47,153.61,153.41,153.58,3227.0,137.0535,137.1785,136.9999,137.1517,3227.0
2022-07-13 14:00:00,153.56,153.56,152.68,152.73,7271.0,137.1338,137.1338,136.348,136.3926,7271.0
2022-07-13 14:05:00,152.78,152.95,152.66,152.73,8049.0,136.4373,136.5891,136.3301,136.3926,8049.0
2022-07-13 14:10:00,152.74,153.1,152.7,153.04,7360.0,136.4016,136.723,136.3658,136.6695,7360.0
2022-07-13 14:15:00,153.09,153.11,152.62,152.85,11025.0,136.7141,136.732,136.2944,136.4998,11025.0
2022-07-13 14:20:00,152.75,153.11,152.71,153.06,5207.0,136.4105,136.732,136.3748,136.6873,5207.0
2022-07-13 14:25:00,153.06,153.28,152.93,153.27,12444.0,136.6873,136.8838,136.5712,136.8749,12444.0
2022-07-13 14:30:00,153.37,153.72,153.21,153.72,7734.0,136.9642,137.2767,136.8213,137.2767,7734.0
2022-07-13 14:35:00,153.77,153.88,153.68,153.88,6017.0,137.3214,137.4196,137.241,137.4196,6017.0
2022-07-13 14:40:00,153.83,153.91,153.72,153.74,7026.0,137.375,137.4464,137.2767,137.2946,7026.0
2022-07-13 14:45:00,153.78,153.95,153.67,153.67,4510.0,137.3303,137.4821,137.2321,137.2321,4510.0
2022-07-13 14:50:00,153.71,153.86,153.63,153.63,3415.0,137.2678,137.4018,137.1964,137.1964,3415.0
2022-07-13 14:55:00,153.66,154.17,153.56,154.14,11042.0,137.2231,137.6786,137.1338,137.6518,11042.0
2022-07-13 15:00:00,154.14,154.27,154.05,154.22,15372.0,137.6518,137.7679,137.5714,137.7232,15372.0
2022-07-13 15:05:00,154.23,154.23,153.79,153.87,7217.0,137.7322,137.7322,137.3392,137.4107,7217.0
2022-07-13 15:10:00,153.88,154.14,153.86,154.09,6511.0,137.4196,137.6518,137.4018,137.6071,6511.0
2022-07-13 15:15:00,154.09,154.23,153.98,154.21,9603.0,137.6071,137.7322,137.5089,137.7143,9603.0
2022-07-13 15:20:00,154.24,154.31,154.13,154.23,7221.0,137.7411,137.8036,137.6429,137.7322,7221.0
2022-07-13 15:25:00,154.2,154.2,153.88,153.88,12407.0,137.7054,137.7054,137.4196,137.4196,12407.0
2022-07-13 15:30:00,153.88,153.97,153.53,153.58,21412.0,137.4196,137.5,137.1071,137.1517,21412.0
2022-07-13 15:35:00,153.56,153.92,153.55,153.89,15487.0,137.1338,137.4553,137.1249,137.4285,15487.0
2022-07-13 15:40:00,153.9,153.9,153.65,153.72,17570.0,137.4375,137.4375,137.2142,137.2767,17570.0
2022-07-13 15:45:00,153.7,153.85,153.6,153.85,30835.0,137.2589,137.3928,137.1696,137.3928,30835.0
2022-07-13 15:50:00,153.77,154.1,153.59,153.95,62894.0,137.3214,137.6161,137.1606,137.4821,62894.0
2022-07-13 15:55:00,153.85,154.54,153.79,154.3,328949.0,137.3928,138.009,137.3392,137.7947,328949.0
2022-07-14 09:30:00,150.57,151.47,149.97,150.24,24855.0,134.4637,135.2674,133.9279,134.169,24855.0
2022-07-14 09:35:00,150.26,150.99,150.23,150.24,8300.0,134.1868,134.8388,134.16,134.169,8300.0
2022-07-14 09:40:00,150.05,150.29,149.53,149.65,13932.0,133.9993,134.2136,133.5349,133.6421,13932.0
2022-07-14 09:45:00,149.65,150.19,149.51,149.84,37629.0,133.6421,134.1243,133.5171,133.8118,37629.0
2022-07-14 09:50:00,149.89,151.38,149.85,150.91,18501.0,133.8564,135.187,133.8207,134.7673,18501.0
2022-07-14 09:55:00,150.9,151.22,150.6,150.9,15353.0,134.7584,135.0442,134.4905,134.7584,15353.0
2022-07-14 10:00:00,151.06,151.11,150.24,150.24,24359.0,134.9013,134.9459,134.169,134.169,24359.0
2022-07-14 10:05:00,150.36,150.49,150.07,150.41,13352.0,134.2761,134.3922,134.0172,134.3208,13352.0
2022-07-14 10:10:00,150.44,150.62,150.15,150.62,12299.0,134.3476,134.5083,134.0886,134.5083,12299.0
2022-07-14 10:15:00,150.59,150.95,150.19,150.43,10763.0,134.4815,134.803,134.1243,134.3387,10763.0
2022-07-14 10:20:00,150.39,150.73,150.1,150.28,12832.0,134.3029,134.6066,134.044,134.2047,12832.0
2022-07-14 10:25:00,150.27,150.83,150.26,150.83,12187.0,134.1958,134.6959,134.1868,134.6959,12187.0
2022-07-14 10:30:00,150.86,151.11,150.49,150.55,20222.0,134.7227,134.9459,134.3922,134.4458,20222.0
2022-07-14 10:35:00,150.56,150.61,150.33,150.44,12513.0,134.4547,134.4994,134.2494,134.3476,12513.0
2022-07-14 10:40:00,150.5,150.67,150.01,150.06,9427.0,134.4012,134.553,133.9636,134.0082,9427.0
2022-07-14 10:45:00,150.08,150.37,149.85,150.37,13418.0,134.0261,134.2851,133.8207,134.2851,13418.0
2022-07-14 10:50:00,150.35,150.39,150.04,150.39,9008.0,134.2672,134.3029,133.9904,134.3029,9008.0
2022-07-14 10:55:00,150.43,150.43,150.02,150.32,6914.0,134.3387,134.3387,133.9725,134.2404,6914.0
2022-07-14 11:00:00,150.33,150.64,150.19,150.41,10485.0,134.2494,134.5262,134.1243,134.3208,10485.0
2022-07-14 11:05:00,150.36,150.46,150.22,150.46,10286.0,134.2761,134.3654,134.1511,134.3654,10286.0
2022-07-14 11:10:00,150.44,150.56,150.18,150.44,10083.0,134.3476,134.4547,134.1154,134.3476,10083.0
2022-07-14 11:15:00,150.47,150.95,150.27,150.72,18094.0,134.3744,134.803,134.1958,134.5976,18094.0
2022-07-14 11:20:00,150.76,151.13,150.69,150.93,12961.0,134.6334,134.9638,134.5708,134.7852,12961.0
2022-07-14 11:25:00,150.94,151.07,150.8,150.96,12882.0,134.7941,134.9102,134.6691,134.812,12882.0
2022-07-14 11:30:00,151.01,151.04,150.83,150.85,5551.0,134.8566,134.8834,134.6959,134.7137,5551.0
2022-07-14 11:35:00,150.89,151.02,150.53,150.97,11924.0,134.7495,134.8655,134.428,134.8209,11924.0
2022-07-14 11:40:00,150.99,151.67,150.98,151.51,14767.0,134.8388,135.446,134.8298,135.3031,14767.0
2022-07-14 11:45:00,151.5,151.93,151.5,151.7,11849.0,135.2942,135.6782,135.2942,135.4728,11849.0
2022-07-14 11:50:00,151.7,151.76,151.56,151.56,8591.0,135.4728,135.5264,135.3478,135.3478,8591.0
2022-07-14 11:55:00,151.58,151.85,151.57,151.8,7388.0,135.3656,135.6068,135.3567,135.5621,7388.0
2022-07-14 12:00:00,151.8,151.83,151.53,151.69,3733.0,135.5621,135.5889,135.321,135.4639,3733.0
2022-07-14 12:05:00,151.52,151.53,151.26,151.28,4019.0,135.3121,135.321,135.0799,135.0977,4019.0
2022-07-14 12:10:00,151.34,151.41,151.18,151.41,9180.0,135.1513,135.2138,135.0084,135.2138,9180.0
2022-07-14 12:15:00,151.39,151.48,150.89,151.48,8183.0,135.196,135.2763,134.7495,135.2763,8183.0
2022-07-14 12:20:00,151.38,151.56,151.08,151.08,5853.0,135.187,135.3478,134.9191,134.9191,5853.0
2022-07-14 12:25:00,151.08,151.24,150.77,150.92,9649.0,134.9191,135.062,134.6423,134.7762,9649.0
2022-07-14 12:30:00,150.92,151.14,150.73,150.75,8360.0,134.7762,134.9727,134.6066,134.6244,8360.0
2022-07-14 12:35:00,150.71,150.82,150.59,150.7,4266.0,134.5887,134.6869,134.4815,134.5798,4266.0
2022-07-14 12:40:00,150.57,150.67,150.39,150.48,4835.0,134.4637,134.553,134.3029,134.3833,4835.0
2022-07-14 12:45:00,150.44,150.44,149.99,150.03,6810.0,134.3476,134.3476,133.9457,133.9814,6810.0
2022-07-14 12:50:00,149.99,150.25,149.99,150.23,6217.0,133.9457,134.1779,133.9457,134.16,6217.0
2022-07-14 12:55:00,150.21,150.25,150.13,150.22,4731.0,134.1422,134.1779,134.0707,134.1511,4731.0
2022-07-14 13:00:00,150.22,150.22,149.9,149.97,5531.0,134.1511,134.1511,133.8653,133.9279,5531.0
2022-07-14 13:05:00,149.94,150.04,149.74,150.04,5274.0,133.9011,133.9904,133.7225,133.9904,5274.0
2022-07-14 13:10:00,150.06,150.07,149.75,149.92,6714.0,134.0082,134.0172,133.7314,133.8832,6714.0
2022-07-14 13:15:00,149.79,150.44,149.78,150.2,10580.0,133.7671,134.3476,133.7582,134.1333,10580.0
2022-07-14 13:20:00,150.26,150.44,150.19,150.24,4660.0,134.1868,134.3476,134.1243,134.169,4660.0
2022-07-14 13:25:00,150.25,150.43,150.2,150.35,9147.0,134.1779,134.3387,134.1333,134.2672,9147.0
2022-07-14 13:30:00,150.25,150.32,150.07,150.09,10406.0,134.1779,134.2404,134.0172,134.035,10406.0
2022-07-14 13:35:00,150.11,150.34,150.09,150.26,3285.0,134.0529,134.2583,134.035,134.1868,3285.0
2022-07-14 13:40:00,150.24,150.35,150.21,150.21,7366.0,134.169,134.2672,134.1422,134.1422,7366.0
2022-07-14 13:45:00,150.22,150.23,150.07,150.07,9532.0,134.1511,134.16,134.0172,134.0172,9532.0
2022-07-14 13:50:00,150.1,150.37,149.97,150.37,9203.0,134.044,134.2851,133.9279,134.2851,9203.0
2022-07-14 13:55:00,150.35,150.73,150.35,150.44,8786.0,134.2672,134.6066,134.2672,134.3476,8786.0
2022-07-14 14:00:00,150.5,150.55,150.34,150.38,4540.0,134.4012,134.4458,134.2583,134.294,4540.0
2022-07-14 14:05:00,150.41,150.69,150.41,150.65,9339.0,134.3208,134.5708,134.3208,134.5351,9339.0
2022-07-14 14:10:00,150.64,150.66,150.41,150.45,9156.0,134.5262,134.5441,134.3208,134.3565,9156.0
2022-07-14 14:15:00,150.55,150.86,150.45,150.83,7111.0,134.4458,134.7227,134.3565,134.6959,7111.0
2022-07-14 14:20:00,150.89,151.17,150.89,151.05,10036.0,134.7495,134.9995,134.7495,134.8923,10036.0
2022-07-14 14:25:00,151.07,151.27,150.97,151.27,7906.0,134.9102,135.0888,134.8209,135.0888,7906.0
2022-07-14 14:30:00,151.31,151.4,151.16,151.34,6604.0,135.1245,135.2049,134.9906,135.1513,6604.0
2022-07-14 14:35:00,151.35,151.63,151.3,151.58,16138.0,135.1602,135.4103,135.1156,135.3656,16138.0
2022-07-14 14:40:00,151.6,151.71,151.11,151.19,11935.0,135.3835,135.4817,134.9459,135.0174,11935.0
2022-07-14 14:45:00,151.2,151.31,151.04,151.31,8651.0,135.0263,135.1245,134.8834,135.1245,8651.0
2022-07-14 14:50:00,151.31,151.38,151.1,151.24,6747.0,135.1245,135.187,134.937,135.062,6747.0
2022-07-14 14:55:00,151.24,151.56,151.22,151.46,12314.0,135.062,135.3478,135.0442,135.2585,12314.0
2022-07-14 15:00:00,151.49,151.59,151.29,151.31,13023.0,135.2853,135.3746,135.1067,135.1245,13023.0
2022-07-14 15:05:00,151.32,151.35,150.99,151.05,12370.0,135.1335,135.1602,134.8388,134.8923,12370.0
2022-07-14 15:10:00,151.08,151.31,150.98,151.31,14207.0,134.9191,135.1245,134.8298,135.1245,14207.0
2022-07-14 15:15:00,151.31,151.31,151.04,151.23,12672.0,135.1245,135.1245,134.8834,135.0531,12672.0
2022-07-14 15:20:00,151.26,151.47,151.18,151.44,13895.0,135.0799,135.2674,135.0084,135.2406,13895.0
2022-07-14 15:25:00,151.47,151.5,151.36,151.44,14139.0,135.2674,135.2942,135.1692,135.2406,14139.0
2022-07-14 15:30:00,151.45,151.45,151.01,151.01,20204.0,135.2495,135.2495,134.8566,134.8566,20204.0
2022-07-14 15:35:00,150.97,151.0,150.66,150.71,17666.0,134.8209,134.8477,134.5441,134.5887,17666.0
2022-07-14 15:40:00,150.68,150.86,150.59,150.79,29306.0,134.5619,134.7227,134.4815,134.6601,29306.0
2022-07-14 15:45:00,150.77,150.94,150.56,150.65,30127.0,134.6423,134.7941,134.4547,134.5351,30127.0
2022-07-14 15:50:00,150.77,151.07,150.74,150.9,40859.0,134.6423,134.9102,134.6155,134.7584,40859.0
2022-07-14 15:55:00,150.92,151.64,150.86,151.08,125304.0,134.7762,135.4192,134.7227,134.9191,125304.0
2022-07-15 09:30:00,148.0,149.37,146.57,147.55,256427.0,132.1686,133.392,130.8916,131.7667,256427.0
2022-07-15 09:35:00,147.37,148.04,146.39,148.03,169011.0,131.606,132.2043,130.7308,132.1954,169011.0
2022-07-15 09:40:00,148.1,148.52,146.95,148.41,100277.0,132.2579,132.633,131.2309,132.5347,100277.0
2022-07-15 09:45:00,148.41,148.45,147.58,148.24,60502.0,132.5347,132.5705,131.7935,132.3829,60502.0
2022-07-15 09:50:00,148.28,148.91,148.21,148.46,62603.0,132.4186,132.9812,132.3561,132.5794,62603.0
2022-07-15 09:55:00,148.35,148.91,148.14,148.77,41747.0,132.4812,132.9812,132.2936,132.8562,41747.0
2022-07-15 10:00:00,148.82,149.93,148.72,149.61,68339.0,132.9009,133.8921,132.8116,133.6064,68339.0
2022-07-15 10:05:00,149.56,150.52,149.4,150.19,77770.0,133.5617,134.419,133.4188,134.1243,77770.0
2022-07-15 10:10:00,150.25,150.6,150.01,150.5,67673.0,134.1779,134.4905,133.9636,134.4012,67673.0
2022-07-15 10:15:00,150.49,151.22,150.49,150.92,65791.0,134.3922,135.0442,134.3922,134.7762,65791.0
2022-07-15 10:20:00,150.87,151.48,150.55,151.38,62571.0,134.7316,135.2763,134.4458,135.187,62571.0
2022-07-15 10:25:00,151.35,152.27,151.04,151.97,80930.0,135.1602,135.9818,134.8834,135.7139,80930.0
2022-07-15 10:30:00,151.95,152.6,151.94,152.5,73634.0,135.6961,136.2765,135.6871,136.1872,73634.0
2022-07-15 10:35:00,152.5,152.87,152.12,152.16,41832.0,136.1872,136.5177,135.8479,135.8836,41832.0
2022-07-15 10:40:00,152.19,152.24,151.43,151.52,59909.0,135.9104,135.955,135.2317,135.3121,59909.0
2022-07-15 10:45:00,151.52,152.23,151.4,151.87,35708.0,135.3121,135.9461,135.2049,135.6246,35708.0
2022-07-15 10:50:00,151.93,152.26,151.86,152.0,49839.0,135.6782,135.9729,135.6157,135.7407,49839.0
2022-07-15 10:55:00,151.99,151.99,151.5,151.64,21215.0,135.7318,135.7318,135.2942,135.4192,21215.0
2022-07-15 11:00:00,151.71,151.97,151.5,151.76,28733.0,135.4817,135.7139,135.2942,135.5264,28733.0
2022-07-15 11:05:00,151.77,152.03,151.69,151.92,53080.0,135.5353,135.7675,135.4639,135.6693,53080.0
2022-07-15 11:10:00,151.92,152.02,151.74,151.79,27575.0,135.6693,135.7586,135.5085,135.5532,27575.0
2022-07-15 11:15:00,151.74,151.95,151.66,151.84,19748.0,135.5085,135.6961,135.4371,135.5978,19748.0
2022-07-15 11:20:00,151.79,152.08,151.79,151.94,29315.0,135.5532,135.8122,135.5532,135.6871,29315.0
2022-07-15 11:25:00,151.94,152.04,151.57,151.98,11397.0,135.6871,135.7764,135.3567,135.7229,11397.0
2022-07-15 11:30:00,151.97,152.12,151.82,151.89,29259.0,135.7139,135.8479,135.58,135.6425,29259.0
2022-07-15 11:35:00,151.88,152.16,151.88,152.06,24315.0,135.6336,135.8836,135.6336,135.7943,24315.0
2022-07-15 11:40:00,152.04,152.36,152.04,152.21,26187.0,135.7764,136.0622,135.7764,135.9283,26187.0
2022-07-15 11:45:00,152.15,152.44,152.02,152.19,36651.0,135.8747,136.1336,135.7586,135.9104,36651.0
2022-07-15 11:50:00,152.16,152.91,152.16,152.74,41804.0,135.8836,136.5534,135.8836,136.4016,41804.0
2022-07-15 11:55:00,152.7,152.89,152.66,152.67,24555.0,136.3658,136.5355,136.3301,136.339,24555.0
2022-07-15 12:00:00,152.73,152.97,152.71,152.88,15270.0,136.3926,136.607,136.3748,136.5266,15270.0
2022-07-15 12:05:00,152.89,153.24,152.88,152.98,34400.0,136.5355,136.8481,136.5266,136.6159,34400.0
2022-07-15 12:10:00,152.88,153.02,152.72,152.98,11192.0,136.5266,136.6516,136.3837,136.6159,11192.0
2022-07-15 12:15:00,152.99,153.26,152.8,153.07,21603.0,136.6248,136.8659,136.4551,136.6963,21603.0
2022-07-15 12:20:00,153.03,153.66,153.03,153.45,61905.0,136.6605,137.2231,136.6605,137.0356,61905.0
2022-07-15 12:25:00,153.47,153.62,153.35,153.59,68887.0,137.0535,137.1874,136.9463,137.1606,68887.0
2022-07-15 12:30:00,153.59,153.7,153.45,153.7,16664.0,137.1606,137.2589,137.0356,137.2589,16664.0
2022-07-15 12:35:00,153.67,153.75,153.53,153.73,32259.0,137.2321,137.3035,137.1071,137.2857,32259.0
2022-07-15 12:40:00,153.73,154.02,153.56,153.92,31599.0,137.2857,137.5446,137.1338,137.4553,31599.0
2022-07-15 12:45:00,153.9,154.01,153.76,153.77,27580.0,137.4375,137.5357,137.3124,137.3214,27580.0
2022-07-15 12:50:00,153.75,153.78,153.31,153.31,19254.0,137.3035,137.3303,136.9106,136.9106,19254.0
2022-07-15 12:55:00,153.3,153.5,152.99,152.99,17162.0,136.9017,137.0803,136.6248,136.6248,17162.0
2022-07-15 13:00:00,152.97,153.11,152.76,152.87,11739.0,136.607,136.732,136.4194,136.5177,11739.0
2022-07-15 13:05:00,152.89,152.99,152.85,152.95,13731.0,136.5355,136.6248,136.4998,136.5891,13731.0
2022-07-15 13:10:00,152.96,152.99,152.87,152.97,9840.0,136.598,136.6248,136.5177,136.607,9840.0
2022-07-15 13:15:00,152.95,153.03,152.88,152.89,15700.0,136.5891,136.6605,136.5266,136.5355,15700.0
2022-07-15 13:20:00,152.89,153.01,152.89,152.9,12879.0,136.5355,136.6427,136.5355,136.5444,12879.0
2022-07-15 13:25:00,152.91,153.27,152.9,153.24,20322.0,136.5534,136.8749,136.5444,136.8481,20322.0
2022-07-15 13:30:00,153.24,154.15,153.17,153.56,16735.0,136.8481,137.6607,136.7856,137.1338,16735.0
2022-07-15 13:35:00,153.58,153.59,153.28,153.39,8470.0,137.1517,137.1606,136.8838,136.982,8470.0
2022-07-15 13:40:00,153.35,153.48,153.29,153.31,11437.0,136.9463,137.0624,136.8927,136.9106,11437.0
2022-07-15 13:45:00,153.27,153.52,153.27,153.43,15000.0,136.8749,137.0981,136.8749,137.0177,15000.0
2022-07-15 13:50:00,153.39,153.39,153.0,153.03,16414.0,136.982,136.982,136.6337,136.6605,16414.0
2022-07-15 13:55:00,153.01,153.2,152.89,153.2,15926.0,136.6427,136.8124,136.5355,136.8124,15926.0
2022-07-15 14:00:00,153.19,153.21,152.92,153.03,12713.0,136.8034,136.8213,136.5623,136.6605,12713.0
2022-07-15 14:05:00,153.04,153.4,152.98,153.4,8550.0,136.6695,136.991,136.6159,136.991,8550.0
2022-07-15 14:10:00,153.39,153.63,153.36,153.63,12052.0,136.982,137.1964,136.9552,137.1964,12052.0
2022-07-15 14:15:00,153.68,153.7,153.57,153.68,10240.0,137.241,137.2589,137.1428,137.241,10240.0
2022-07-15 14:20:00,153.68,153.68,153.4,153.4,20460.0,137.241,137.241,136.991,136.991,20460.0
2022-07-15 14:25:00,153.43,153.48,153.19,153.36,15338.0,137.0177,137.0624,136.8034,136.9552,15338.0
2022-07-15 14:30:00,153.34,153.51,153.23,153.35,16788.0,136.9374,137.0892,136.8391,136.9463,16788.0
2022-07-15 14:35:00,153.38,153.48,153.23,153.39,29494.0,136.9731,137.0624,136.8391,136.982,29494.0
2022-07-15 14:40:00,153.39,153.73,153.36,153.6,21478.0,136.982,137.2857,136.9552,137.1696,21478.0
2022-07-15 14:45:00,153.59,153.74,153.54,153.67,16463.0,137.1606,137.2946,137.116,137.2321,16463.0
2022-07-15 14:50:00,153.69,153.76,153.64,153.67,14070.0,137.2499,137.3124,137.2053,137.2321,14070.0
2022-07-15 14:55:00,153.68,153.69,153.45,153.53,15529.0,137.241,137.2499,137.0356,137.1071,15529.0
2022-07-15 15:00:00,153.51,153.75,153.35,153.75,19482.0,137.0892,137.3035,136.9463,137.3035,19482.0
2022-07-15 15:05:00,153.75,153.78,153.57,153.65,17564.0,137.3035,137.3303,137.1428,137.2142,17564.0
2022-07-15 15:10:00,153.66,153.66,153.3,153.3,17820.0,137.2231,137.2231,136.9017,136.9017,17820.0
2022-07-15 15:15:00,153.32,153.43,153.11,153.16,25647.0,136.9195,137.0177,136.732,136.7766,25647.0
2022-07-15 15:20:00,153.16,153.23,152.99,153.1,27094.0,136.7766,136.8391,136.6248,136.723,27094.0
2022-07-15 15:25:00,153.09,153.29,153.06,153.07,28647.0,136.7141,136.8927,136.6873,136.6963,28647.0
2022-07-15 15:30:00,153.08,153.13,152.94,153.08,45491.0,136.7052,136.7498,136.5802,136.7052,45491.0
2022-07-15 15:35:00,153.1,153.37,152.95,153.11,41720.0,136.723,136.9642,136.5891,136.732,41720.0
2022-07-15 15:40:00,153.09,153.11,152.83,152.97,69543.0,136.7141,136.732,136.4819,136.607,69543.0
2022-07-15 15:45:00,152.97,153.11,152.8,152.91,51473.0,136.607,136.732,136.4551,136.5534,51473.0
2022-07-15 15:50:00,152.89,153.02,152.71,152.82,90320.0,136.5355,136.6516,136.3748,136.473,90320.0
2022-07-15 15:55:00,152.82,153.57,152.82,153.41,217300.0,136.473,137.1428,136.473,136.9999,217300.0
2022-07-18 09:30:00,156.03,158.19,155.97,157.62,41445.0,139.3396,141.2686,139.286,140.7595,41445.0
2022-07-18 09:35:00,158.12,158.47,157.86,158.47,18474.0,141.2061,141.5186,140.9739,141.5186,18474.0
2022-07-18 09:40:00,158.48,159.21,158.29,159.0,26515.0,141.5276,142.1795,141.3579,141.9919,26515.0
2022-07-18 09:45:00,158.86,158.91,157.17,157.47,19203.0,141.8669,141.9116,140.3577,140.6256,19203.0
2022-07-18 09:50:00,157.57,157.57,156.57,156.82,10928.0,140.7149,140.7149,139.8219,140.0451,10928.0
2022-07-18 09:55:00,156.89,156.96,156.63,156.77,24944.0,140.1076,140.1701,139.8754,140.0005,24944.0
2022-07-18 10:00:00,156.71,157.14,156.48,156.85,13461.0,139.9469,140.3309,139.7415,140.0719,13461.0
2022-07-18 10:05:00,156.83,156.83,156.36,156.43,9521.0,140.0541,140.0541,139.6343,139.6968,9521.0
2022-07-18 10:10:00,156.43,156.57,156.03,156.47,12674.0,139.6968,139.8219,139.3396,139.7326,12674.0
2022-07-18 10:15:00,156.5,156.64,156.15,156.31,13034.0,139.7594,139.8844,139.4468,139.5897,13034.0
2022-07-18 10:20:00,156.41,156.73,156.35,156.51,14467.0,139.679,139.9648,139.6254,139.7683,14467.0
2022-07-18 10:25:00,156.47,156.47,156.1,156.3,12865.0,139.7326,139.7326,139.4021,139.5807,12865.0
2022-07-18 10:30:00,156.35,156.66,156.08,156.16,29247.0,139.6254,139.9022,139.3843,139.4557,29247.0
2022-07-18 10:35:00,156.11,156.33,155.85,156.04,18421.0,139.4111,139.6075,139.1789,139.3486,18421.0
2022-07-18 10:40:00,156.16,156.21,155.96,156.09,5231.0,139.4557,139.5004,139.2771,139.3932,5231.0
2022-07-18 10:45:00,156.03,156.03,155.68,155.77,18816.0,139.3396,139.3396,139.0271,139.1074,18816.0
2022-07-18 10:50:00,155.77,156.13,155.72,155.92,15183.0,139.1074,139.4289,139.0628,139.2414,15183.0
2022-07-18 10:55:00,155.89,156.07,155.82,156.07,15205.0,139.2146,139.3754,139.1521,139.3754,15205.0
2022-07-18 11:00:00,156.1,156.18,155.77,155.81,8593.0,139.4021,139.4736,139.1074,139.1432,8593.0
2022-07-18 11:05:00,155.85,155.86,155.59,155.63,9429.0,139.1789,139.1878,138.9467,138.9824,9429.0
2022-07-18 11:10:00,155.6,155.71,155.39,155.39,9453.0,138.9556,139.0539,138.7681,138.7681,9453.0
2022-07-18 11:15:00,155.39,155.46,155.1,155.26,11356.0,138.7681,138.8306,138.5091,138.652,11356.0
2022-07-18 11:20:00,155.42,155.53,155.26,155.4,8505.0,138.7949,138.8931,138.652,138.777,8505.0
2022-07-18 11:25:00,155.38,155.45,155.22,155.38,8620.0,138.7592,138.8217,138.6163,138.7592,8620.0
2022-07-18 11:30:00,155.36,155.43,155.15,155.32,7746.0,138.7413,138.8038,138.5538,138.7056,7746.0
2022-07-18 11:35:00,155.32,155.55,155.32,155.44,5244.0,138.7056,138.911,138.7056,138.8127,5244.0
2022-07-18 11:40:00,155.48,155.86,155.46,155.86,6734.0,138.8485,139.1878,138.8306,139.1878,6734.0
2022-07-18 11:45:00,155.88,155.89,155.47,155.5,9878.0,139.2057,139.2146,138.8395,138.8663,9878.0
2022-07-18 11:50:00,155.54,155.71,155.53,155.67,6226.0,138.902,139.0539,138.8931,139.0181,6226.0
2022-07-18 11:55:00,155.67,155.81,155.65,155.74,8621.0,139.0181,139.1432,139.0003,139.0807,8621.0
2022-07-18 12:00:00,155.77,155.77,155.58,155.72,7361.0,139.1074,139.1074,138.9378,139.0628,7361.0
2022-07-18 12:05:00,155.72,155.85,155.34,155.44,10796.0,139.0628,139.1789,138.7234,138.8127,10796.0
2022-07-18 12:10:00,155.43,155.54,155.4,155.54,8920.0,138.8038,138.902,138.777,138.902,8920.0
2022-07-18 12:15:00,155.49,155.5,155.29,155.36,6081.0,138.8574,138.8663,138.6788,138.7413,6081.0
2022-07-18 12:20:00,155.39,155.47,155.27,155.29,10622.0,138.7681,138.8395,138.6609,138.6788,10622.0
2022-07-18 12:25:00,155.26,155.3,155.23,155.29,11251.0,138.652,138.6877,138.6252,138.6788,11251.0
2022-07-18 12:30:00,155.31,155.31,155.24,155.28,15621.0,138.6966,138.6966,138.6341,138.6699,15621.0
2022-07-18 12:35:00,155.28,155.37,155.25,155.26,13436.0,138.6699,138.7502,138.6431,138.652,13436.0
2022-07-18 12:40:00,155.28,155.28,155.06,155.06,10557.0,138.6699,138.6699,138.4734,138.4734,10557.0
2022-07-18 12:45:00,155.08,155.08,154.89,154.92,8631.0,138.4913,138.4913,138.3216,138.3484,8631.0
2022-07-18 12:50:00,154.92,155.0,154.71,154.71,8440.0,138.3484,138.4198,138.1608,138.1608,8440.0
2022-07-18 12:55:00,154.66,154.71,154.41,154.43,11267.0,138.1162,138.1608,137.8929,137.9108,11267.0
2022-07-18 13:00:00,154.44,154.57,154.4,154.57,10431.0,137.9197,138.0358,137.884,138.0358,10431.0
2022-07-18 13:05:00,154.59,154.62,154.4,154.52,8431.0,138.0537,138.0805,137.884,137.9912,8431.0
2022-07-18 13:10:00,154.51,154.64,154.41,154.54,8083.0,137.9822,138.0983,137.8929,138.009,8083.0
2022-07-18 13:15:00,154.55,154.62,154.33,154.35,9449.0,138.0179,138.0805,137.8215,137.8393,9449.0
2022-07-18 13:20:00,154.35,154.54,154.35,154.46,16015.0,137.8393,138.009,137.8393,137.9376,16015.0
2022-07-18 13:25:00,154.5,154.95,154.47,154.92,6426.0,137.9733,138.3752,137.9465,138.3484,6426.0
2022-07-18 13:30:00,154.93,154.93,154.7,154.85,8647.0,138.3573,138.3573,138.1519,138.2859,8647.0
2022-07-18 13:35:00,154.77,154.89,154.64,154.75,6410.0,138.2144,138.3216,138.0983,138.1965,6410.0
2022-07-18 13:40:00,154.79,154.94,154.71,154.94,6700.0,138.2323,138.3662,138.1608,138.3662,6700.0
2022-07-18 13:45:00,154.96,154.96,154.63,154.64,9331.0,138.3841,138.3841,138.0894,138.0983,9331.0
2022-07-18 13:50:00,154.66,154.85,154.61,154.83,10816.0,138.1162,138.2859,138.0715,138.268,10816.0
2022-07-18 13:55:00,154.82,154.82,154.51,154.55,16269.0,138.2591,138.2591,137.9822,138.0179,16269.0
2022-07-18 14:00:00,154.5,154.63,154.37,154.46,8460.0,137.9733,138.0894,137.8572,137.9376,8460.0
2022-07-18 14:05:00,154.47,154.54,154.22,154.39,11506.0,137.9465,138.009,137.7232,137.8751,11506.0
2022-07-18 14:10:00,154.39,154.39,154.24,154.35,9088.0,137.8751,137.8751,137.7411,137.8393,9088.0
2022-07-18 14:15:00,154.37,154.45,154.33,154.38,11309.0,137.8572,137.9286,137.8215,137.8661,11309.0
2022-07-18 14:20:00,154.37,154.48,154.06,154.06,11877.0,137.8572,137.9554,137.5804,137.5804,11877.0
2022-07-18 14:25:00,154.09,154.11,153.54,153.54,16852.0,137.6071,137.625,137.116,137.116,16852.0
2022-07-18 14:30:00,153.53,153.84,153.49,153.84,14113.0,137.1071,137.3839,137.0713,137.3839,14113.0
2022-07-18 14:35:00,153.81,153.97,153.75,153.92,12597.0,137.3571,137.5,137.3035,137.4553,12597.0
2022-07-18 14:40:00,153.91,153.92,153.61,153.69,12340.0,137.4464,137.4553,137.1785,137.2499,12340.0
2022-07-18 14:45:00,153.68,153.72,153.41,153.44,25962.0,137.241,137.2767,136.9999,137.0267,25962.0
2022-07-18 14:50:00,153.44,153.85,153.38,153.84,22243.0,137.0267,137.3928,136.9731,137.3839,22243.0
2022-07-18 14:55:00,153.84,154.0,153.67,153.96,10549.0,137.3839,137.5268,137.2321,137.4911,10549.0
2022-07-18 15:00:00,153.93,154.21,153.9,154.21,21410.0,137.4643,137.7143,137.4375,137.7143,21410.0
2022-07-18 15:05:00,154.21,154.66,154.21,154.66,9458.0,137.7143,138.1162,137.7143,138.1162,9458.0
2022-07-18 15:10:00,154.65,154.87,154.55,154.8,25880.0,138.1072,138.3037,138.0179,138.2412,25880.0
2022-07-18 15:15:00,154.81,154.99,154.72,154.87,19807.0,138.2501,138.4109,138.1698,138.3037,19807.0
2022-07-18 15:20:00,154.9,154.94,154.66,154.74,18673.0,138.3305,138.3662,138.1162,138.1876,18673.0
2022-07-18 15:25:00,154.74,154.8,154.48,154.48,29594.0,138.1876,138.2412,137.9554,137.9554,29594.0
2022-07-18 15:30:00,154.48,154.48,154.1,154.17,15455.0,137.9554,137.9554,137.6161,137.6786,15455.0
2022-07-18 15:35:00,154.19,154.22,153.76,153.87,24996.0,137.6965,137.7232,137.3124,137.4107,24996.0
2022-07-18 15:40:00,153.88,153.96,153.73,153.88,27401.0,137.4196,137.4911,137.2857,137.4196,27401.0
2022-07-18 15:45:00,153.83,153.99,153.72,153.94,51709.0,137.375,137.5178,137.2767,137.4732,51709.0
2022-07-18 15:50:00,153.92,154.55,153.89,154.51,71599.0,137.4553,138.0179,137.4285,137.9822,71599.0
2022-07-18 15:55:00,154.49,154.88,154.4,154.67,139320.0,137.9644,138.3126,137.884,138.1251,139320.0
2022-07-19 09:30:00,156.85,157.38,156.33,157.0,45983.0,140.0719,140.5452,139.6075,140.2059,45983.0
2022-07-19 09:35:00,157.0,157.7,156.93,157.56,56962.0,140.2059,140.831,140.1434,140.706,56962.0
2022-07-19 09:40:00,157.79,158.0,157.55,157.74,9476.0,140.9114,141.0989,140.697,140.8667,9476.0
2022-07-19 09:45:00,157.82,158.0,157.17,157.89,10862.0,140.9382,141.0989,140.3577,141.0007,10862.0
2022-07-19 09:50:00,157.83,158.04,157.23,157.29,11226.0,140.9471,141.1346,140.4113,140.4648,11226.0
2022-07-19 09:55:00,157.32,157.38,156.86,157.31,13447.0,140.4916,140.5452,140.0808,140.4827,13447.0
2022-07-19 10:00:00,157.2,157.83,157.13,157.69,21743.0,140.3845,140.9471,140.322,140.8221,21743.0
2022-07-19 10:05:00,157.68,157.97,157.53,157.85,20782.0,140.8131,141.0721,140.6792,140.9649,20782.0
2022-07-19 10:10:00,157.89,158.09,157.69,158.0,16932.0,141.0007,141.1793,140.8221,141.0989,16932.0
2022-07-19 10:15:00,157.98,158.54,157.78,158.54,27485.0,141.081,141.5811,140.9024,141.5811,27485.0
2022-07-19 10:20:00,158.56,159.14,158.56,159.0,8965.0,141.599,142.117,141.599,141.9919,8965.0
2022-07-19 10:25:00,159.01,159.32,159.01,159.19,8214.0,142.0009,142.2777,142.0009,142.1616,8214.0
2022-07-19 10:30:00,159.23,159.41,158.68,158.83,13039.0,142.1973,142.3581,141.7062,141.8401,13039.0
2022-07-19 10:35:00,158.72,158.93,158.56,158.77,7468.0,141.7419,141.9294,141.599,141.7865,7468.0
2022-07-19 10:40:00,158.78,158.82,158.62,158.69,11448.0,141.7955,141.8312,141.6526,141.7151,11448.0
2022-07-19 10:45:00,158.71,158.79,158.49,158.64,8872.0,141.733,141.8044,141.5365,141.6704,8872.0
2022-07-19 10:50:00,158.72,158.8,158.42,158.44,9899.0,141.7419,141.8133,141.474,141.4918,9899.0
2022-07-19 10:55:00,158.46,158.57,158.35,158.53,7316.0,141.5097,141.6079,141.4115,141.5722,7316.0
2022-07-19 11:00:00,158.6,159.05,158.59,158.96,9597.0,141.6347,142.0366,141.6258,141.9562,9597.0
2022-07-19 11:05:00,158.94,159.13,158.85,159.11,6121.0,141.9383,142.108,141.858,142.0902,6121.0
2022-07-19 11:10:00,159.1,159.13,158.86,158.99,11485.0,142.0812,142.108,141.8669,141.983,11485.0
2022-07-19 11:15:00,158.97,158.97,158.57,158.58,9883.0,141.9651,141.9651,141.6079,141.6169,9883.0
2022-07-19 11:20:00,158.6,158.71,158.58,158.66,10995.0,141.6347,141.733,141.6169,141.6883,10995.0
2022-07-19 11:25:00,158.67,158.88,158.55,158.85,9090.0,141.6972,141.8848,141.5901,141.858,9090.0
2022-07-19 11:30:00,158.85,159.09,158.85,158.89,8802.0,141.858,142.0723,141.858,141.8937,8802.0
2022-07-19 11:35:00,158.9,159.05,158.83,158.86,10274.0,141.9026,142.0366,141.8401,141.8669,10274.0
2022-07-19 11:40:00,158.88,158.88,158.62,158.81,8582.0,141.8848,141.8848,141.6526,141.8223,8582.0
2022-07-19 11:45:00,158.84,158.95,158.8,158.8,8166.0,141.849,141.9473,141.8133,141.8133,8166.0
2022-07-19 11:50:00,158.79,158.84,158.73,158.75,8211.0,141.8044,141.849,141.7508,141.7687,8211.0
2022-07-19 11:55:00,158.77,158.99,158.76,158.94,6553.0,141.7865,141.983,141.7776,141.9383,6553.0
2022-07-19 12:00:00,158.92,158.95,158.76,158.79,12421.0,141.9205,141.9473,141.7776,141.8044,12421.0
2022-07-19 12:05:00,158.76,158.81,158.61,158.69,7794.0,141.7776,141.8223,141.6436,141.7151,7794.0
2022-07-19 12:10:00,158.71,158.83,158.65,158.65,6618.0,141.733,141.8401,141.6794,141.6794,6618.0
2022-07-19 12:15:00,158.67,158.86,158.52,158.82,7000.0,141.6972,141.8669,141.5633,141.8312,7000.0
2022-07-19 12:20:00,158.81,158.94,158.81,158.93,6330.0,141.8223,141.9383,141.8223,141.9294,6330.0
2022-07-19 12:25:00,158.94,159.22,158.93,158.98,8607.0,141.9383,142.1884,141.9294,141.9741,8607.0
2022-07-19 12:30:00,158.99,159.36,158.99,159.25,12111.0,141.983,142.3134,141.983,142.2152,12111.0
2022-07-19 12:35:00,159.31,159.37,159.22,159.3,4956.0,142.2688,142.3224,142.1884,142.2598,4956.0
2022-07-19 12:40:00,159.3,159.41,159.24,159.24,14415.0,142.2598,142.3581,142.2063,142.2063,14415.0
2022-07-19 12:45:00,159.23,159.31,159.15,159.2,9194.0,142.1973,142.2688,142.1259,142.1705,9194.0
2022-07-19 12:50:00,159.2,159.23,159.14,159.21,12528.0,142.1705,142.1973,142.117,142.1795,12528.0
2022-07-19 12:55:00,159.21,159.26,159.16,159.26,6375.0,142.1795,142.2241,142.1348,142.2241,6375.0
2022-07-19 13:00:00,159.28,159.4,159.26,159.34,7556.0,142.242,142.3491,142.2241,142.2956,7556.0
2022-07-19 13:05:00,159.33,159.36,159.2,159.3,5086.0,142.2866,142.3134,142.1705,142.2598,5086.0
2022-07-19 13:10:00,159.32,159.43,159.19,159.21,8360.0,142.2777,142.3759,142.1616,142.1795,8360.0
2022-07-19 13:15:00,159.24,159.29,159.07,159.13,19834.0,142.2063,142.2509,142.0544,142.108,19834.0
2022-07-19 13:20:00,159.12,159.19,158.93,159.19,4870.0,142.0991,142.1616,141.9294,142.1616,4870.0
2022-07-19 13:25:00,159.19,159.27,159.14,159.27,8169.0,142.1616,142.2331,142.117,142.2331,8169.0
2022-07-19 13:30:00,159.29,159.38,159.29,159.36,8994.0,142.2509,142.3313,142.2509,142.3134,8994.0
2022-07-19 13:35:00,159.4,159.88,159.37,159.87,10637.0,142.3491,142.7778,142.3224,142.7689,10637.0
2022-07-19 13:40:00,159.84,159.97,159.77,159.81,9222.0,142.7421,142.8582,142.6796,142.7153,9222.0
2022-07-19 13:45:00,159.81,159.87,159.71,159.71,11233.0,142.7153,142.7689,142.626,142.626,11233.0
2022-07-19 13:50:00,159.69,159.75,159.63,159.73,10094.0,142.6081,142.6617,142.5545,142.6438,10094.0
2022-07-19 13:55:00,159.74,159.9,159.72,159.89,13587.0,142.6528,142.7957,142.6349,142.7867,13587.0
2022-07-19 14:00:00,159.87,160.04,159.87,160.03,12000.0,142.7689,142.9207,142.7689,142.9118,12000.0
2022-07-19 14:05:00,160.05,160.2,159.98,160.2,10334.0,142.9296,143.0636,142.8671,143.0636,10334.0
2022-07-19 14:10:00,160.18,160.24,160.09,160.09,6467.0,143.0457,143.0993,142.9653,142.9653,6467.0
2022-07-19 14:15:00,160.08,160.22,160.03,160.19,9442.0,142.9564,143.0814,142.9118,143.0546,9442.0
2022-07-19 14:20:00,160.16,160.33,160.06,160.27,13430.0,143.0278,143.1797,142.9385,143.1261,13430.0
2022-07-19 14:25:00,160.3,160.3,159.99,160.02,15781.0,143.1529,143.1529,142.876,142.9028,15781.0
2022-07-19 14:30:00,160.04,160.16,160.02,160.05,17158.0,142.9207,143.0278,142.9028,142.9296,17158.0
2022-07-19 14:35:00,160.09,160.15,160.03,160.07,6135.0,142.9653,143.0189,142.9118,142.9475,6135.0
2022-07-19 14:40:00,160.03,160.08,159.95,160.06,7881.0,142.9118,142.9564,142.8403,142.9385,7881.0
2022-07-19 14:45:00,160.03,160.05,159.8,160.02,7003.0,142.9118,142.9296,142.7064,142.9028,7003.0
2022-07-19 14:50:00,160.03,160.08,159.88,159.99,9078.0,142.9118,142.9564,142.7778,142.876,9078.0
2022-07-19 14:55:00,159.99,160.01,159.84,159.89,9299.0,142.876,142.8939,142.7421,142.7867,9299.0
2022-07-19 15:00:00,159.91,159.96,159.77,159.95,7336.0,142.8046,142.8492,142.6796,142.8403,7336.0
2022-07-19 15:05:00,159.92,160.22,159.92,160.22,7803.0,142.8135,143.0814,142.8135,143.0814,7803.0
2022-07-19 15:10:00,160.22,160.22,160.08,160.16,8943.0,143.0814,143.0814,142.9564,143.0278,8943.0
2022-07-19 15:15:00,160.17,160.33,160.07,160.23,9970.0,143.0368,143.1797,142.9475,143.0904,9970.0
2022-07-19 15:20:00,160.24,160.25,160.07,160.07,10676.0,143.0993,143.1082,142.9475,142.9475,10676.0
2022-07-19 15:25:00,160.09,160.24,160.04,160.24,13652.0,142.9653,143.0993,142.9207,143.0993,13652.0
2022-07-19 15:30:00,160.24,160.48,160.21,160.24,12846.0,143.0993,143.3136,143.0725,143.0993,12846.0
2022-07-19 15:35:00,160.23,160.52,160.23,160.52,17917.0,143.0904,143.3493,143.0904,143.3493,17917.0
2022-07-19 15:40:00,160.52,160.82,160.44,160.78,23631.0,143.3493,143.6172,143.2779,143.5815,23631.0
2022-07-19 15:45:00,160.78,160.78,160.33,160.35,29604.0,143.5815,143.5815,143.1797,143.1975,29604.0
2022-07-19 15:50:00,160.37,160.49,160.09,160.16,48900.0,143.2154,143.3225,142.9653,143.0278,48900.0
2022-07-19 15:55:00,160.18,160.29,159.92,160.16,142518.0,143.0457,143.1439,142.8135,143.0278,142518.0
2022-07-20 09:30:00,158.99,160.08,157.88,159.2,21553.0,141.983,142.9564,140.9917,142.1705,21553.0
2022-07-20 09:35:00,159.3,159.89,158.94,159.29,8594.0,142.2598,142.7867,141.9383,142.2509,8594.0
2022-07-20 09:40:00,159.2,159.47,159.07,159.27,5063.0,142.1705,142.4117,142.0544,142.2331,5063.0
2022-07-20 09:45:00,159.49,159.52,158.75,159.27,5233.0,142.4295,142.4563,141.7687,142.2331,5233.0
2022-07-20 09:50:00,159.15,159.89,159.11,159.49,6259.0,142.1259,142.7867,142.0902,142.4295,6259.0
2022-07-20 09:55:00,159.38,159.63,158.97,159.04,7249.0,142.3313,142.5545,141.9651,142.0277,7249.0
2022-07-20 10:00:00,159.12,159.15,158.71,159.15,7201.0,142.0991,142.1259,141.733,142.1259,7201.0
2022-07-20 10:05:00,159.07,159.31,158.81,159.21,5105.0,142.0544,142.2688,141.8223,142.1795,5105.0
2022-07-20 10:10:00,159.23,159.44,159.19,159.22,3600.0,142.1973,142.3849,142.1616,142.1884,3600.0
2022-07-20 10:15:00,159.27,159.33,159.01,159.13,6740.0,142.2331,142.2866,142.0009,142.108,6740.0
2022-07-20 10:20:00,159.25,159.26,158.94,159.07,11190.0,142.2152,142.2241,141.9383,142.0544,11190.0
2022-07-20 10:25:00,159.1,159.59,159.04,159.56,19373.0,142.0812,142.5188,142.0277,142.492,19373.0
2022-07-20 10:30:00,159.55,159.85,159.45,159.78,11015.0,142.4831,142.751,142.3938,142.6885,11015.0
2022-07-20 10:35:00,159.77,160.11,159.74,159.95,16629.0,142.6796,142.9832,142.6528,142.8403,16629.0
2022-07-20 10:40:00,159.94,160.13,159.88,160.06,24051.0,142.8314,143.0011,142.7778,142.9385,24051.0
2022-07-20 10:45:00,160.06,160.35,159.89,160.26,13066.0,142.9385,143.1975,142.7867,143.1172,13066.0
2022-07-20 10:50:00,160.24,160.51,160.05,160.51,10811.0,143.0993,143.3404,142.9296,143.3404,10811.0
2022-07-20 10:55:00,160.51,160.61,160.37,160.49,11770.0,143.3404,143.4297,143.2154,143.3225,11770.0
2022-07-20 11:00:00,160.49,160.49,159.97,159.97,11958.0,143.3225,143.3225,142.8582,142.8582,11958.0
2022-07-20 11:05:00,160.07,160.28,160.04,160.28,4901.0,142.9475,143.135,142.9207,143.135,4901.0
2022-07-20 11:10:00,160.29,160.29,160.08,160.13,9651.0,143.1439,143.1439,142.9564,143.0011,9651.0
2022-07-20 11:15:00,160.11,160.11,159.75,159.76,21329.0,142.9832,142.9832,142.6617,142.6706,21329.0
2022-07-20 11:20:00,159.75,159.75,159.26,159.55,18541.0,142.6617,142.6617,142.2241,142.4831,18541.0
2022-07-20 11:25:00,159.51,159.7,159.48,159.64,6886.0,142.4474,142.6171,142.4206,142.5635,6886.0
2022-07-20 11:30:00,159.66,159.94,159.59,159.92,10378.0,142.5813,142.8314,142.5188,142.8135,10378.0
2022-07-20 11:35:00,159.94,159.97,159.42,159.5,4537.0,142.8314,142.8582,142.367,142.4384,4537.0
2022-07-20 11:40:00,159.47,159.6,159.34,159.59,8296.0,142.4117,142.5278,142.2956,142.5188,8296.0
2022-07-20 11:45:00,159.63,159.74,159.6,159.66,7676.0,142.5545,142.6528,142.5278,142.5813,7676.0
2022-07-20 11:50:00,159.72,159.93,159.71,159.86,5719.0,142.6349,142.8225,142.626,142.7599,5719.0
2022-07-20 11:55:00,159.84,159.97,159.74,159.91,7292.0,142.7421,142.8582,142.6528,142.8046,7292.0
2022-07-20 12:00:00,159.93,159.95,159.86,159.88,5172.0,142.8225,142.8403,142.7599,142.7778,5172.0
2022-07-20 12:05:00,159.87,160.05,159.79,160.05,5018.0,142.7689,142.9296,142.6974,142.9296,5018.0
2022-07-20 12:10:00,160.03,160.06,159.88,159.91,9438.0,142.9118,142.9385,142.7778,142.8046,9438.0
2022-07-20 12:15:00,159.93,160.0,159.64,160.0,16857.0,142.8225,142.885,142.5635,142.885,16857.0
2022-07-20 12:20:00,160.02,160.11,159.93,160.06,12298.0,142.9028,142.9832,142.8225,142.9385,12298.0
2022-07-20 12:25:00,159.98,160.05,159.76,159.76,10394.0,142.8671,142.9296,142.6706,142.6706,10394.0
2022-07-20 12:30:00,159.72,159.8,159.57,159.75,5239.0,142.6349,142.7064,142.501,142.6617,5239.0
2022-07-20 12:35:00,159.78,159.79,159.59,159.61,9348.0,142.6885,142.6974,142.5188,142.5367,9348.0
2022-07-20 12:40:00,159.62,159.7,159.17,159.31,11153.0,142.5456,142.6171,142.1437,142.2688,11153.0
2022-07-20 12:45:00,159.23,159.28,158.86,158.89,6410.0,142.1973,142.242,141.8669,141.8937,6410.0
2022-07-20 12:50:00,158.89,159.07,158.88,158.92,6488.0,141.8937,142.0544,141.8848,141.9205,6488.0
2022-07-20 12:55:00,158.89,159.12,158.84,159.05,7207.0,141.8937,142.0991,141.849,142.0366,7207.0
2022-07-20 13:00:00,159.06,159.18,158.63,158.74,12573.0,142.0455,142.1527,141.6615,141.7597,12573.0
2022-07-20 13:05:00,158.7,158.94,158.54,158.71,6930.0,141.724,141.9383,141.5811,141.733,6930.0
2022-07-20 13:10:00,158.67,158.72,158.33,158.69,5535.0,141.6972,141.7419,141.3936,141.7151,5535.0
2022-07-20 13:15:00,158.69,159.21,158.69,159.21,7126.0,141.7151,142.1795,141.7151,142.1795,7126.0
2022-07-20 13:20:00,159.16,159.17,158.87,158.96,8475.0,142.1348,142.1437,141.8758,141.9562,8475.0
2022-07-20 13:25:00,158.97,159.45,158.92,159.45,4823.0,141.9651,142.3938,141.9205,142.3938,4823.0
2022-07-20 13:30:00,159.49,159.65,159.36,159.57,12432.0,142.4295,142.5724,142.3134,142.501,12432.0
2022-07-20 13:35:00,159.56,159.57,159.15,159.36,7477.0,142.492,142.501,142.1259,142.3134,7477.0
2022-07-20 13:40:00,159.38,159.49,159.21,159.34,8719.0,142.3313,142.4295,142.1795,142.2956,8719.0
2022-07-20 13:45:00,159.34,159.37,159.0,159.02,9710.0,142.2956,142.3224,141.9919,142.0098,9710.0
2022-07-20 13:50:00,159.03,159.14,158.98,159.06,9875.0,142.0187,142.117,141.9741,142.0455,9875.0
2022-07-20 13:55:00,159.08,159.08,158.66,158.82,7611.0,142.0634,142.0634,141.6883,141.8312,7611.0
2022-07-20 14:00:00,158.9,159.1,158.86,159.03,8946.0,141.9026,142.0812,141.8669,142.0187,8946.0
2022-07-20 14:05:00,159.07,159.11,158.97,159.04,5508.0,142.0544,142.0902,141.9651,142.0277,5508.0
2022-07-20 14:10:00,159.16,159.26,159.0,159.23,10221.0,142.1348,142.2241,141.9919,142.1973,10221.0
2022-07-20 14:15:00,159.21,159.34,159.04,159.34,7499.0,142.1795,142.2956,142.0277,142.2956,7499.0
2022-07-20 14:20:00,159.37,159.62,159.29,159.58,6220.0,142.3224,142.5456,142.2509,142.5099,6220.0
2022-07-20 14:25:00,159.59,159.72,159.57,159.69,6882.0,142.5188,142.6349,142.501,142.6081,6882.0
2022-07-20 14:30:00,159.67,159.75,159.57,159.75,6862.0,142.5903,142.6617,142.501,142.6617,6862.0
2022-07-20 14:35:00,159.81,159.87,159.68,159.83,8579.0,142.7153,142.7689,142.5992,142.7331,8579.0
2022-07-20 14:40:00,159.8,159.82,159.68,159.75,6933.0,142.7064,142.7242,142.5992,142.6617,6933.0
2022-07-20 14:45:00,159.77,159.9,159.68,159.79,10802.0,142.6796,142.7957,142.5992,142.6974,10802.0
2022-07-20 14:50:00,159.79,159.8,159.5,159.5,6707.0,142.6974,142.7064,142.4384,142.4384,6707.0
2022-07-20 14:55:00,159.58,159.89,159.46,159.77,12565.0,142.5099,142.7867,142.4027,142.6796,12565.0
2022-07-20 15:00:00,159.78,159.92,159.65,159.92,7725.0,142.6885,142.8135,142.5724,142.8135,7725.0
2022-07-20 15:05:00,159.94,159.97,159.83,159.91,8540.0,142.8314,142.8582,142.7331,142.8046,8540.0
2022-07-20 15:10:00,159.88,160.0,159.85,159.89,13456.0,142.7778,142.885,142.751,142.7867,13456.0
2022-07-20 15:15:00,159.9,159.97,159.82,159.88,8626.0,142.7957,142.8582,142.7242,142.7778,8626.0
2022-07-20 15:20:00,159.91,159.91,159.64,159.76,17016.0,142.8046,142.8046,142.5635,142.6706,17016.0
2022-07-20 15:25:00,159.75,160.05,159.74,160.05,9200.0,142.6617,142.9296,142.6528,142.9296,9200.0
2022-07-20 15:30:00,160.04,160.08,159.79,159.84,17544.0,142.9207,142.9564,142.6974,142.7421,17544.0
2022-07-20 15:35:00,159.75,159.97,159.74,159.91,15240.0,142.6617,142.8582,142.6528,142.8046,15240.0
2022-07-20 15:40:00,159.93,160.23,159.82,160.2,17246.0,142.8225,143.0904,142.7242,143.0636,17246.0
2022-07-20 15:45:00,160.19,160.34,160.05,160.25,32226.0,143.0546,143.1886,142.9296,143.1082,32226.0
2022-07-20 15:50:00,160.23,160.44,160.08,160.14,45467.0,143.0904,143.2779,142.9564,143.01,45467.0
2022-07-20 15:55:00,160.13,160.24,160.08,160.15,110054.0,143.0011,143.0993,142.9564,143.0189,110054.0
2022-07-21 09:30:00,159.39,160.73,159.22,160.34,14129.0,142.3402,143.5369,142.1884,143.1886,14129.0
2022-07-21 09:35:00,160.4,160.62,160.18,160.2,4594.0,143.2422,143.4386,143.0457,143.0636,4594.0
2022-07-21 09:40:00,160.0,160.41,159.9,160.23,4106.0,142.885,143.2511,142.7957,143.0904,4106.0
2022-07-21 09:45:00,160.12,160.71,160.05,160.21,4826.0,142.9921,143.519,142.9296,143.0725,4826.0
2022-07-21 09:50:00,160.03,160.75,160.03,160.67,4377.0,142.9118,143.5547,142.9118,143.4833,4377.0
2022-07-21 09:55:00,160.64,160.77,160.35,160.43,5457.0,143.4565,143.5726,143.1975,143.269,5457.0
2022-07-21 10:00:00,160.41,160.42,159.38,159.46,11829.0,143.2511,143.26,142.3313,142.4027,11829.0
2022-07-21 10:05:00,159.46,159.8,159.36,159.65,6691.0,142.4027,142.7064,142.3134,142.5724,6691.0
2022-07-21 10:10:00,159.68,159.93,158.97,159.11,9557.0,142.5992,142.8225,141.9651,142.0902,9557.0
2022-07-21 10:15:00,159.12,159.93,159.11,159.87,9691.0,142.0991,142.8225,142.0902,142.7689,9691.0
2022-07-21 10:20:00,159.93,159.97,159.25,159.37,9065.0,142.8225,142.8582,142.2152,142.3224,9065.0
2022-07-21 10:25:00,159.4,159.44,159.13,159.2,19070.0,142.3491,142.3849,142.108,142.1705,19070.0
2022-07-21 10:30:00,159.17,159.54,159.14,159.38,15084.0,142.1437,142.4742,142.117,142.3313,15084.0
2022-07-21 10:35:00,159.44,159.88,159.36,159.88,13304.0,142.3849,142.7778,142.3134,142.7778,13304.0
2022-07-21 10:40:00,159.9,160.29,159.84,160.28,27546.0,142.7957,143.1439,142.7421,143.135,27546.0
2022-07-21 10:45:00,160.31,160.39,160.16,160.27,7585.0,143.1618,143.2332,143.0278,143.1261,7585.0
2022-07-21 10:50:00,160.24,160.32,160.15,160.23,2669.0,143.0993,143.1707,143.0189,143.0904,2669.0
2022-07-21 10:55:00,160.29,160.55,160.17,160.5,7847.0,143.1439,143.3761,143.0368,143.3315,7847.0
2022-07-21 11:00:00,160.47,160.5,160.07,160.21,9011.0,143.3047,143.3315,142.9475,143.0725,9011.0
2022-07-21 11:05:00,160.2,160.24,159.84,160.0,11768.0,143.0636,143.0993,142.7421,142.885,11768.0
2022-07-21 11:10:00,160.03,160.24,160.02,160.06,4351.0,142.9118,143.0993,142.9028,142.9385,4351.0
2022-07-21 11:15:00,160.13,160.39,160.04,160.29,9703.0,143.0011,143.2332,142.9207,143.1439,9703.0
2022-07-21 11:20:00,160.27,160.43,160.04,160.3,17661.0,143.1261,143.269,142.9207,143.1529,17661.0
2022-07-21 11:25:00,160.31,160.55,160.3,160.55,9995.0,143.1618,143.3761,143.1529,143.3761,9995.0
2022-07-21 11:30:00,160.6,161.04,160.51,161.04,10282.0,143.4208,143.8137,143.3404,143.8137,10282.0
2022-07-21 11:35:00,161.03,161.23,160.96,161.18,5125.0,143.8048,143.9834,143.7423,143.9387,5125.0
2022-07-21 11:40:00,161.18,161.25,161.07,161.17,5296.0,143.9387,144.0013,143.8405,143.9298,5296.0
2022-07-21 11:45:00,161.13,161.21,160.98,161.0,5228.0,143.8941,143.9655,143.7601,143.778,5228.0
2022-07-21 11:50:00,160.98,161.05,160.9,160.92,9252.0,143.7601,143.8226,143.6887,143.7066,9252.0
2022-07-21 11:55:00,160.95,161.01,160.81,160.87,12443.0,143.7333,143.7869,143.6083,143.6619,12443.0
2022-07-21 12:00:00,160.83,161.19,160.79,161.18,11706.0,143.6262,143.9477,143.5905,143.9387,11706.0
2022-07-21 12:05:00,161.08,161.47,161.08,161.43,11610.0,143.8494,144.1977,143.8494,144.162,11610.0
2022-07-21 12:10:00,161.47,161.55,161.11,161.26,8333.0,144.1977,144.2692,143.8762,144.0102,8333.0
2022-07-21 12:15:00,161.25,161.38,161.13,161.22,7860.0,144.0013,144.1173,143.8941,143.9745,7860.0
2022-07-21 12:20:00,161.21,161.29,161.01,161.2,5068.0,143.9655,144.037,143.7869,143.9566,5068.0
2022-07-21 12:25:00,161.19,161.5,161.19,161.48,3687.0,143.9477,144.2245,143.9477,144.2066,3687.0
2022-07-21 12:30:00,161.45,161.61,161.36,161.38,6703.0,144.1799,144.3227,144.0995,144.1173,6703.0
2022-07-21 12:35:00,161.37,161.43,161.33,161.4,4599.0,144.1084,144.162,144.0727,144.1352,4599.0
2022-07-21 12:40:00,161.37,161.37,161.2,161.2,3152.0,144.1084,144.1084,143.9566,143.9566,3152.0
2022-07-21 12:45:00,161.16,161.53,161.13,161.47,9716.0,143.9209,144.2513,143.8941,144.1977,9716.0
2022-07-21 12:50:00,161.5,161.69,161.5,161.63,6480.0,144.2245,144.3942,144.2245,144.3406,6480.0
2022-07-21 12:55:00,161.62,161.62,161.41,161.41,5404.0,144.3317,144.3317,144.1441,144.1441,5404.0
2022-07-21 13:00:00,161.41,161.43,161.17,161.41,3301.0,144.1441,144.162,143.9298,144.1441,3301.0
2022-07-21 13:05:00,161.44,161.62,161.38,161.48,4200.0,144.1709,144.3317,144.1173,144.2066,4200.0
2022-07-21 13:10:00,161.48,161.56,161.38,161.39,16488.0,144.2066,144.2781,144.1173,144.1263,16488.0
2022-07-21 13:15:00,161.37,161.42,161.2,161.2,2500.0,144.1084,144.1531,143.9566,143.9566,2500.0
2022-07-21 13:20:00,161.17,161.25,160.79,160.79,5079.0,143.9298,144.0013,143.5905,143.5905,5079.0
2022-07-21 13:25:00,160.76,160.92,160.68,160.75,4547.0,143.5637,143.7066,143.4922,143.5547,4547.0
2022-07-21 13:30:00,160.73,160.73,160.36,160.39,7640.0,143.5369,143.5369,143.2065,143.2332,7640.0
2022-07-21 13:35:00,160.42,160.66,160.35,160.63,6457.0,143.26,143.4744,143.1975,143.4476,6457.0
2022-07-21 13:40:00,160.62,160.86,160.62,160.85,5942.0,143.4386,143.653,143.4386,143.644,5942.0
2022-07-21 13:45:00,160.86,160.92,160.58,160.61,6133.0,143.653,143.7066,143.4029,143.4297,6133.0
2022-07-21 13:50:00,160.58,160.6,160.37,160.37,2378.0,143.4029,143.4208,143.2154,143.2154,2378.0
2022-07-21 13:55:00,160.34,160.56,160.33,160.48,6376.0,143.1886,143.3851,143.1797,143.3136,6376.0
2022-07-21 14:00:00,160.5,160.57,160.35,160.35,3107.0,143.3315,143.394,143.1975,143.1975,3107.0
2022-07-21 14:05:00,160.35,160.5,160.3,160.44,6482.0,143.1975,143.3315,143.1529,143.2779,6482.0
2022-07-21 14:10:00,160.39,160.41,160.25,160.4,5385.0,143.2332,143.2511,143.1082,143.2422,5385.0
2022-07-21 14:15:00,160.45,160.59,160.3,160.5,7212.0,143.2868,143.4119,143.1529,143.3315,7212.0
2022-07-21 14:20:00,160.49,160.58,160.44,160.58,4448.0,143.3225,143.4029,143.2779,143.4029,4448.0
2022-07-21 14:25:00,160.54,160.59,160.4,160.57,4578.0,143.3672,143.4119,143.2422,143.394,4578.0
2022-07-21 14:30:00,160.55,160.56,160.43,160.45,17138.0,143.3761,143.3851,143.269,143.2868,17138.0
2022-07-21 14:35:00,160.45,160.79,160.43,160.77,8141.0,143.2868,143.5905,143.269,143.5726,8141.0
2022-07-21 14:40:00,160.77,160.77,160.42,160.44,7901.0,143.5726,143.5726,143.26,143.2779,7901.0
2022-07-21 14:45:00,160.5,160.62,160.49,160.62,13572.0,143.3315,143.4386,143.3225,143.4386,13572.0
2022-07-21 14:50:00,160.57,160.65,160.44,160.5,13785.0,143.394,143.4654,143.2779,143.3315,13785.0
2022-07-21 14:55:00,160.58,160.73,160.57,160.65,6126.0,143.4029,143.5369,143.394,143.4654,6126.0
2022-07-21 15:00:00,160.66,160.93,160.66,160.84,6110.0,143.4744,143.7155,143.4744,143.6351,6110.0
2022-07-21 15:05:00,160.91,161.15,160.86,161.13,5502.0,143.6976,143.9119,143.653,143.8941,5502.0
2022-07-21 15:10:00,161.14,161.23,160.9,160.96,7291.0,143.903,143.9834,143.6887,143.7423,7291.0
2022-07-21 15:15:00,160.98,161.12,160.95,161.12,6343.0,143.7601,143.8852,143.7333,143.8852,6343.0
2022-07-21 15:20:00,161.1,161.16,161.04,161.1,9085.0,143.8673,143.9209,143.8137,143.8673,9085.0
2022-07-21 15:25:00,161.14,161.2,161.11,161.2,6219.0,143.903,143.9566,143.8762,143.9566,6219.0
2022-07-21 15:30:00,161.16,161.17,160.89,161.03,14564.0,143.9209,143.9298,143.6798,143.8048,14564.0
2022-07-21 15:35:00,161.05,161.27,161.01,161.11,12650.0,143.8226,144.0191,143.7869,143.8762,12650.0
2022-07-21 15:40:00,161.08,161.32,161.07,161.29,15563.0,143.8494,144.0638,143.8405,144.037,15563.0
2022-07-21 15:45:00,161.27,161.34,161.19,161.31,15312.0,144.0191,144.0816,143.9477,144.0548,15312.0
2022-07-21 15:50:00,161.29,161.53,161.26,161.36,38546.0,144.037,144.2513,144.0102,144.0995,38546.0
2022-07-21 15:55:00,161.38,161.74,161.35,161.65,80890.0,144.1173,144.4388,144.0906,144.3585,80890.0
2022-07-22 09:30:00,161.86,163.62,161.86,162.83,37748.0,144.546,146.1177,144.546,145.4122,37748.0
2022-07-22 09:35:00,162.63,163.78,162.55,163.56,16566.0,145.2336,146.2606,145.1622,146.0642,16566.0
2022-07-22 09:40:00,163.48,163.48,163.2,163.22,7605.0,145.9927,145.9927,145.7427,145.7605,7605.0
2022-07-22 09:45:00,163.26,163.3,161.46,161.81,32159.0,145.7962,145.832,144.1888,144.5013,32159.0
2022-07-22 09:50:00,161.72,162.09,161.29,162.09,18742.0,144.421,144.7514,144.037,144.7514,18742.0
2022-07-22 09:55:00,161.97,162.13,161.26,161.37,60061.0,144.6442,144.7871,144.0102,144.1084,60061.0
2022-07-22 10:00:00,161.38,161.53,160.96,161.43,28768.0,144.1173,144.2513,143.7423,144.162,28768.0
2022-07-22 10:05:00,161.34,161.4,160.9,160.9,7838.0,144.0816,144.1352,143.6887,143.6887,7838.0
2022-07-22 10:10:00,161.0,162.02,161.0,162.02,15898.0,143.778,144.6889,143.778,144.6889,15898.0
2022-07-22 10:15:00,162.11,162.17,161.85,162.17,10420.0,144.7693,144.8228,144.5371,144.8228,10420.0
2022-07-22 10:20:00,162.13,162.22,161.8,162.15,17150.0,144.7871,144.8675,144.4924,144.805,17150.0
2022-07-22 10:25:00,162.06,162.06,161.75,161.93,15269.0,144.7246,144.7246,144.4478,144.6085,15269.0
2022-07-22 10:30:00,161.98,162.46,161.98,162.44,12142.0,144.6532,145.0818,144.6532,145.064,12142.0
2022-07-22 10:35:00,162.46,162.75,162.38,162.72,9718.0,145.0818,145.3408,145.0104,145.314,9718.0
2022-07-22 10:40:00,162.67,162.91,162.49,162.61,10041.0,145.2694,145.4837,145.1086,145.2158,10041.0
2022-07-22 10:45:00,162.7,162.9,162.47,162.9,4692.0,145.2961,145.4748,145.0907,145.4748,4692.0
2022-07-22 10:50:00,162.9,163.15,162.9,163.09,8948.0,145.4748,145.698,145.4748,145.6444,8948.0
2022-07-22 10:55:00,163.11,163.22,162.95,163.03,6958.0,145.6623,145.7605,145.5194,145.5908,6958.0
2022-07-22 11:00:00,163.13,163.2,162.74,162.93,5792.0,145.6801,145.7427,145.3319,145.5015,5792.0
2022-07-22 11:05:00,162.86,163.06,162.81,162.98,5125.0,145.439,145.6176,145.3944,145.5462,5125.0
2022-07-22 11:10:00,162.98,163.27,162.97,163.23,4233.0,145.5462,145.8052,145.5373,145.7695,4233.0
2022-07-22 11:15:00,163.19,163.2,162.93,163.13,4942.0,145.7337,145.7427,145.5015,145.6801,4942.0
2022-07-22 11:20:00,163.1,163.1,162.85,162.89,9138.0,145.6534,145.6534,145.4301,145.4658,9138.0
2022-07-22 11:25:00,162.85,162.93,162.68,162.75,6414.0,145.4301,145.5015,145.2783,145.3408,6414.0
2022-07-22 11:30:00,162.77,162.88,162.45,162.53,8924.0,145.3587,145.4569,145.0729,145.1443,8924.0
2022-07-22 11:35:00,162.52,162.62,162.32,162.4,6159.0,145.1354,145.2247,144.9568,145.0282,6159.0
2022-07-22 11:40:00,162.44,162.44,162.0,162.11,8526.0,145.064,145.064,144.671,144.7693,8526.0
2022-07-22 11:45:00,162.17,162.29,162.06,162.25,6462.0,144.8228,144.93,144.7246,144.8943,6462.0
2022-07-22 11:50:00,162.21,162.23,162.14,162.17,5367.0,144.8586,144.8764,144.796,144.8228,5367.0
2022-07-22 11:55:00,162.21,162.5,162.12,162.33,12835.0,144.8586,145.1175,144.7782,144.9657,12835.0
2022-07-22 12:00:00,162.35,162.55,162.14,162.28,9661.0,144.9836,145.1622,144.796,144.9211,9661.0
2022-07-22 12:05:00,162.32,162.35,162.15,162.15,5065.0,144.9568,144.9836,144.805,144.805,5065.0
2022-07-22 12:10:00,162.14,162.19,161.9,162.0,24113.0,144.796,144.8407,144.5817,144.671,24113.0
2022-07-22 12:15:00,162.05,162.43,162.04,162.33,7905.0,144.7157,145.055,144.7067,144.9657,7905.0
2022-07-22 12:20:00,162.33,162.35,162.1,162.24,9521.0,144.9657,144.9836,144.7603,144.8854,9521.0
2022-07-22 12:25:00,162.26,162.51,162.2,162.42,12473.0,144.9032,145.1265,144.8496,145.0461,12473.0
2022-07-22 12:30:00,162.3,162.62,162.3,162.62,5123.0,144.9389,145.2247,144.9389,145.2247,5123.0
2022-07-22 12:35:00,162.61,162.61,162.22,162.42,5528.0,145.2158,145.2158,144.8675,145.0461,5528.0
2022-07-22 12:40:00,162.4,162.4,162.11,162.16,4987.0,145.0282,145.0282,144.7693,144.8139,4987.0
2022-07-22 12:45:00,162.12,162.43,162.12,162.43,3100.0,144.7782,145.055,144.7782,145.055,3100.0
2022-07-22 12:50:00,162.47,162.47,162.34,162.39,3321.0,145.0907,145.0907,144.9747,145.0193,3321.0
2022-07-22 12:55:00,162.35,162.37,162.19,162.19,4003.0,144.9836,145.0014,144.8407,144.8407,4003.0
2022-07-22 13:00:00,162.18,162.18,161.83,161.83,2600.0,144.8318,144.8318,144.5192,144.5192,2600.0
2022-07-22 13:05:00,161.87,161.99,161.86,161.91,3056.0,144.5549,144.6621,144.546,144.5907,3056.0
2022-07-22 13:10:00,161.96,161.96,161.62,161.63,6435.0,144.6353,144.6353,144.3317,144.3406,6435.0
2022-07-22 13:15:00,161.63,161.71,161.42,161.5,8086.0,144.3406,144.412,144.1531,144.2245,8086.0
2022-07-22 13:20:00,161.57,161.66,161.56,161.59,5083.0,144.287,144.3674,144.2781,144.3049,5083.0
2022-07-22 13:25:00,161.57,161.7,161.5,161.69,7165.0,144.287,144.4031,144.2245,144.3942,7165.0
2022-07-22 13:30:00,161.7,161.7,161.25,161.26,4210.0,144.4031,144.4031,144.0013,144.0102,4210.0
2022-07-22 13:35:00,161.24,161.43,161.1,161.41,7353.0,143.9923,144.162,143.8673,144.1441,7353.0
2022-07-22 13:40:00,161.44,161.68,161.41,161.68,7610.0,144.1709,144.3853,144.1441,144.3853,7610.0
2022-07-22 13:45:00,161.64,161.67,161.44,161.58,3600.0,144.3495,144.3763,144.1709,144.296,3600.0
2022-07-22 13:50:00,161.58,161.63,161.51,161.51,3042.0,144.296,144.3406,144.2334,144.2334,3042.0
2022-07-22 13:55:00,161.58,161.66,161.47,161.65,4200.0,144.296,144.3674,144.1977,144.3585,4200.0
2022-07-22 14:00:00,161.64,161.67,161.24,161.32,5229.0,144.3495,144.3763,143.9923,144.0638,5229.0
2022-07-22 14:05:00,161.25,161.34,161.1,161.11,5198.0,144.0013,144.0816,143.8673,143.8762,5198.0
2022-07-22 14:10:00,161.05,161.12,160.96,161.12,3425.0,143.8226,143.8852,143.7423,143.8852,3425.0
2022-07-22 14:15:00,161.12,161.39,161.1,161.38,5080.0,143.8852,144.1263,143.8673,144.1173,5080.0
2022-07-22 14:20:00,161.36,161.36,161.13,161.16,3200.0,144.0995,144.0995,143.8941,143.9209,3200.0
2022-07-22 14:25:00,161.01,161.23,160.98,161.19,5390.0,143.7869,143.9834,143.7601,143.9477,5390.0
2022-07-22 14:30:00,161.15,161.32,161.01,161.21,5586.0,143.9119,144.0638,143.7869,143.9655,5586.0
2022-07-22 14:35:00,161.23,161.28,161.01,161.23,6656.0,143.9834,144.028,143.7869,143.9834,6656.0
2022-07-22 14:40:00,161.2,161.2,161.01,161.12,4196.0,143.9566,143.9566,143.7869,143.8852,4196.0
2022-07-22 14:45:00,161.1,161.15,161.04,161.1,4292.0,143.8673,143.9119,143.8137,143.8673,4292.0
2022-07-22 14:50:00,161.12,161.21,161.03,161.12,4978.0,143.8852,143.9655,143.8048,143.8852,4978.0
2022-07-22 14:55:00,161.1,161.22,161.01,161.01,5457.0,143.8673,143.9745,143.7869,143.7869,5457.0
2022-07-22 15:00:00,160.95,161.18,160.9,161.18,5029.0,143.7333,143.9387,143.6887,143.9387,5029.0
2022-07-22 15:05:00,161.19,161.32,161.16,161.28,11624.0,143.9477,144.0638,143.9209,144.028,11624.0
2022-07-22 15:10:00,161.3,161.66,161.17,161.66,7655.0,144.0459,144.3674,143.9298,144.3674,7655.0
2022-07-22 15:15:00,161.62,161.62,161.35,161.42,6883.0,144.3317,144.3317,144.0906,144.1531,6883.0
2022-07-22 15:20:00,161.4,161.57,161.4,161.53,4391.0,144.1352,144.287,144.1352,144.2513,4391.0
2022-07-22 15:25:00,161.55,161.6,161.39,161.54,7461.0,144.2692,144.3138,144.1263,144.2602,7461.0
2022-07-22 15:30:00,161.55,161.66,161.4,161.42,9527.0,144.2692,144.3674,144.1352,144.1531,9527.0
2022-07-22 15:35:00,161.4,161.42,161.18,161.2,8017.0,144.1352,144.1531,143.9387,143.9566,8017.0
2022-07-22 15:40:00,161.26,161.41,161.15,161.34,16782.0,144.0102,144.1441,143.9119,144.0816,16782.0
2022-07-22 15:45:00,161.39,161.49,161.19,161.44,15707.0,144.1263,144.2156,143.9477,144.1709,15707.0
2022-07-22 15:50:00,161.48,161.79,161.46,161.74,24452.0,144.2066,144.4835,144.1888,144.4388,24452.0
2022-07-22 15:55:00,161.72,161.84,161.54,161.82,66970.0,144.421,144.5281,144.2602,144.5103,66970.0
2022-07-25 09:30:00,163.32,163.93,162.58,162.58,19847.0,145.8498,146.3946,145.189,145.189,19847.0
2022-07-25 09:35:00,162.36,162.73,162.24,162.5,6114.0,144.9925,145.3229,144.8854,145.1175,6114.0
2022-07-25 09:40:00,162.65,163.33,162.5,163.27,6511.0,145.2515,145.8588,145.1175,145.8052,6511.0
2022-07-25 09:45:00,163.25,163.25,162.77,163.07,7754.0,145.7873,145.7873,145.3587,145.6266,7754.0
2022-07-25 09:50:00,163.05,163.83,163.02,163.81,14526.0,145.6087,146.3053,145.5819,146.2874,14526.0
2022-07-25 09:55:00,163.66,163.99,163.64,163.97,6955.0,146.1535,146.4482,146.1356,146.4303,6955.0
2022-07-25 10:00:00,163.84,163.84,163.53,163.64,4014.0,146.3142,146.3142,146.0374,146.1356,4014.0
2022-07-25 10:05:00,163.58,163.72,163.23,163.23,20908.0,146.082,146.207,145.7695,145.7695,20908.0
2022-07-25 10:10:00,163.37,163.9,163.31,163.79,4618.0,145.8945,146.3678,145.8409,146.2696,4618.0
2022-07-25 10:15:00,163.73,163.78,163.58,163.6,4132.0,146.216,146.2606,146.082,146.0999,4132.0
2022-07-25 10:20:00,163.56,163.9,163.56,163.9,2550.0,146.0642,146.3678,146.0642,146.3678,2550.0
2022-07-25 10:25:00,163.91,164.1,163.6,163.79,27173.0,146.3767,146.5464,146.0999,146.2696,27173.0
2022-07-25 10:30:00,163.73,163.82,163.51,163.51,20617.0,146.216,146.2963,146.0195,146.0195,20617.0
2022-07-25 10:35:00,163.55,163.59,163.29,163.34,14067.0,146.0552,146.0909,145.823,145.8677,14067.0
2022-07-25 10:40:00,163.33,164.57,163.32,164.57,23254.0,145.8588,146.9661,145.8498,146.9661,23254.0
2022-07-25 10:45:00,164.61,164.71,164.52,164.54,18419.0,147.0018,147.0911,146.9215,146.9393,18419.0
2022-07-25 10:50:00,164.6,164.9,164.57,164.62,10312.0,146.9929,147.2608,146.9661,147.0108,10312.0
2022-07-25 10:55:00,164.65,164.71,164.49,164.64,12288.0,147.0376,147.0911,146.8947,147.0286,12288.0
2022-07-25 11:00:00,164.64,164.76,164.49,164.62,8692.0,147.0286,147.1358,146.8947,147.0108,8692.0
2022-07-25 11:05:00,164.63,164.91,164.41,164.72,10337.0,147.0197,147.2697,146.8232,147.1001,10337.0
2022-07-25 11:10:00,164.65,164.79,164.41,164.41,8063.0,147.0376,147.1626,146.8232,146.8232,8063.0
2022-07-25 11:15:00,164.42,164.72,164.38,164.68,5950.0,146.8322,147.1001,146.7964,147.0643,5950.0
2022-07-25 11:20:00,164.64,164.87,164.59,164.59,6933.0,147.0286,147.234,146.984,146.984,6933.0
2022-07-25 11:25:00,164.55,164.86,164.55,164.86,7119.0,146.9483,147.2251,146.9483,147.2251,7119.0
2022-07-25 11:30:00,164.82,164.94,164.77,164.92,9234.0,147.1894,147.2965,147.1447,147.2787,9234.0
2022-07-25 11:35:00,164.97,165.03,164.76,164.76,5850.0,147.3233,147.3769,147.1358,147.1358,5850.0
2022-07-25 11:40:00,164.78,165.3,164.78,165.25,13095.0,147.1537,147.618,147.1537,147.5734,13095.0
2022-07-25 11:45:00,165.25,165.58,165.23,165.47,10235.0,147.5734,147.8681,147.5555,147.7698,10235.0
2022-07-25 11:50:00,165.45,165.46,165.34,165.4,5106.0,147.752,147.7609,147.6537,147.7073,5106.0
2022-07-25 11:55:00,165.42,165.44,165.32,165.38,4213.0,147.7252,147.7431,147.6359,147.6895,4213.0
2022-07-25 12:00:00,165.38,165.38,165.14,165.15,3671.0,147.6895,147.6895,147.4751,147.4841,3671.0
2022-07-25 12:05:00,165.13,165.25,164.98,164.98,7954.0,147.4662,147.5734,147.3323,147.3323,7954.0
2022-07-25 12:10:00,164.94,164.97,164.64,164.65,4033.0,147.2965,147.3233,147.0286,147.0376,4033.0
2022-07-25 12:15:00,164.68,165.0,164.66,164.95,7589.0,147.0643,147.3501,147.0465,147.3055,7589.0
2022-07-25 12:20:00,164.94,164.94,164.68,164.82,18839.0,147.2965,147.2965,147.0643,147.1894,18839.0
2022-07-25 12:25:00,164.85,164.95,164.81,164.95,5650.0,147.2162,147.3055,147.1804,147.3055,5650.0
2022-07-25 12:30:00,164.92,165.19,164.92,165.11,6215.0,147.2787,147.5198,147.2787,147.4484,6215.0
2022-07-25 12:35:00,165.15,165.2,164.97,165.03,5925.0,147.4841,147.5287,147.3233,147.3769,5925.0
2022-07-25 12:40:00,165.05,165.29,165.05,165.1,4514.0,147.3948,147.6091,147.3948,147.4394,4514.0
2022-07-25 12:45:00,164.98,165.21,164.98,165.15,4345.0,147.3323,147.5377,147.3323,147.4841,4345.0
2022-07-25 12:50:00,165.18,165.19,165.02,165.1,3697.0,147.5109,147.5198,147.368,147.4394,3697.0
2022-07-25 12:55:00,165.1,165.11,165.03,165.03,4468.0,147.4394,147.4484,147.3769,147.3769,4468.0
2022-07-25 13:00:00,165.0,165.07,165.0,165.05,2721.0,147.3501,147.4126,147.3501,147.3948,2721.0
2022-07-25 13:05:00,165.02,165.06,164.96,165.03,4415.0,147.368,147.4037,147.3144,147.3769,4415.0
2022-07-25 13:10:00,165.08,165.11,165.0,165.05,4831.0,147.4216,147.4484,147.3501,147.3948,4831.0
2022-07-25 13:15:00,165.05,165.05,164.85,164.86,7875.0,147.3948,147.3948,147.2162,147.2251,7875.0
2022-07-25 13:20:00,164.87,165.02,164.8,164.8,7741.0,147.234,147.368,147.1715,147.1715,7741.0
2022-07-25 13:25:00,164.83,164.84,164.72,164.77,4264.0,147.1983,147.2072,147.1001,147.1447,4264.0
2022-07-25 13:30:00,164.82,164.86,164.74,164.76,7218.0,147.1894,147.2251,147.1179,147.1358,7218.0
2022-07-25 13:35:00,164.72,164.75,164.57,164.58,9119.0,147.1001,147.1269,146.9661,146.975,9119.0
2022-07-25 13:40:00,164.57,164.57,164.43,164.5,8650.0,146.9661,146.9661,146.8411,146.9036,8650.0
2022-07-25 13:45:00,164.5,164.64,164.5,164.53,9308.0,146.9036,147.0286,146.9036,146.9304,9308.0
2022-07-25 13:50:00,164.48,164.48,164.28,164.28,4439.0,146.8857,146.8857,146.7071,146.7071,4439.0
2022-07-25 13:55:00,164.33,164.38,164.26,164.3,3682.0,146.7518,146.7964,146.6893,146.725,3682.0
2022-07-25 14:00:00,164.33,164.48,164.22,164.45,4186.0,146.7518,146.8857,146.6536,146.859,4186.0
2022-07-25 14:05:00,164.43,164.53,164.35,164.41,7224.0,146.8411,146.9304,146.7696,146.8232,7224.0
2022-07-25 14:10:00,164.43,164.43,164.27,164.36,6331.0,146.8411,146.8411,146.6982,146.7786,6331.0
2022-07-25 14:15:00,164.38,164.42,164.14,164.15,5969.0,146.7964,146.8322,146.5821,146.591,5969.0
2022-07-25 14:20:00,164.14,164.16,164.05,164.16,7405.0,146.5821,146.6,146.5017,146.6,7405.0
2022-07-25 14:25:00,164.13,164.28,164.1,164.23,5157.0,146.5732,146.7071,146.5464,146.6625,5157.0
2022-07-25 14:30:00,164.27,164.3,164.2,164.22,5817.0,146.6982,146.725,146.6357,146.6536,5817.0
2022-07-25 14:35:00,164.24,164.4,164.19,164.34,6203.0,146.6714,146.8143,146.6268,146.7607,6203.0
2022-07-25 14:40:00,164.32,164.46,164.32,164.4,5896.0,146.7429,146.8679,146.7429,146.8143,5896.0
2022-07-25 14:45:00,164.4,164.43,164.1,164.25,5130.0,146.8143,146.8411,146.5464,146.6803,5130.0
2022-07-25 14:50:00,164.23,164.23,164.05,164.14,3023.0,146.6625,146.6625,146.5017,146.5821,3023.0
2022-07-25 14:55:00,164.14,164.15,163.88,163.89,5807.0,146.5821,146.591,146.3499,146.3589,5807.0
2022-07-25 15:00:00,163.95,164.14,163.91,163.91,5227.0,146.4124,146.5821,146.3767,146.3767,5227.0
2022-07-25 15:05:00,163.95,164.06,163.81,164.05,4684.0,146.4124,146.5107,146.2874,146.5017,4684.0
2022-07-25 15:10:00,164.06,164.13,164.02,164.09,5227.0,146.5107,146.5732,146.4749,146.5375,5227.0
2022-07-25 15:15:00,164.11,164.19,163.99,164.13,5341.0,146.5553,146.6268,146.4482,146.5732,5341.0
2022-07-25 15:20:00,164.17,164.35,164.17,164.25,11425.0,146.6089,146.7696,146.6089,146.6803,11425.0
2022-07-25 15:25:00,164.22,164.24,164.15,164.17,7732.0,146.6536,146.6714,146.591,146.6089,7732.0
2022-07-25 15:30:00,164.15,164.28,163.95,164.02,17273.0,146.591,146.7071,146.4124,146.4749,17273.0
2022-07-25 15:35:00,164.03,164.44,164.03,164.4,9753.0,146.4839,146.85,146.4839,146.8143,9753.0
2022-07-25 15:40:00,164.41,164.54,164.35,164.49,15089.0,146.8232,146.9393,146.7696,146.8947,15089.0
2022-07-25 15:45:00,164.47,164.53,164.29,164.33,14756.0,146.8768,146.9304,146.7161,146.7518,14756.0
2022-07-25 15:50:00,164.35,164.62,164.31,164.57,29706.0,146.7696,147.0108,146.7339,146.9661,29706.0
2022-07-25 15:55:00,164.54,164.87,164.54,164.65,54748.0,146.9393,147.234,146.9393,147.0376,54748.0
2022-07-26 09:30:00,163.44,165.07,163.44,165.04,48589.0,145.957,147.4126,145.957,147.3858,48589.0
2022-07-26 09:35:00,165.07,166.13,165.04,166.13,35095.0,147.4126,148.3592,147.3858,148.3592,35095.0
2022-07-26 09:40:00,166.1,166.18,164.84,164.89,20398.0,148.3325,148.4039,147.2072,147.2519,20398.0
2022-07-26 09:45:00,164.8,165.05,164.34,164.6,11961.0,147.1715,147.3948,146.7607,146.9929,11961.0
2022-07-26 09:50:00,164.7,165.15,164.59,164.59,6269.0,147.0822,147.4841,146.984,146.984,6269.0
2022-07-26 09:55:00,164.69,164.77,164.32,164.42,5257.0,147.0733,147.1447,146.7429,146.8322,5257.0
2022-07-26 10:00:00,164.47,165.03,164.24,164.95,4544.0,146.8768,147.3769,146.6714,147.3055,4544.0
2022-07-26 10:05:00,164.9,165.06,164.76,164.83,8215.0,147.2608,147.4037,147.1358,147.1983,8215.0
2022-07-26 10:10:00,164.93,165.03,164.74,164.78,5811.0,147.2876,147.3769,147.1179,147.1537,5811.0
2022-07-26 10:15:00,164.8,165.07,164.73,165.02,7051.0,147.1715,147.4126,147.109,147.368,7051.0
2022-07-26 10:20:00,165.05,165.05,164.41,164.61,10238.0,147.3948,147.3948,146.8232,147.0018,10238.0
2022-07-26 10:25:00,164.66,165.12,164.66,165.01,3314.0,147.0465,147.4573,147.0465,147.359,3314.0
2022-07-26 10:30:00,165.06,165.35,165.0,165.18,7488.0,147.4037,147.6627,147.3501,147.5109,7488.0
2022-07-26 10:35:00,165.31,165.54,165.07,165.46,4744.0,147.627,147.8324,147.4126,147.7609,4744.0
2022-07-26 10:40:00,165.42,165.56,165.32,165.46,7812.0,147.7252,147.8502,147.6359,147.7609,7812.0
2022-07-26 10:45:00,165.6,165.82,165.52,165.68,14045.0,147.8859,148.0824,147.8145,147.9574,14045.0
2022-07-26 10:50:00,165.72,165.73,165.3,165.3,6081.0,147.9931,148.002,147.618,147.618,6081.0
2022-07-26 10:55:00,165.25,165.58,165.2,165.5,5933.0,147.5734,147.8681,147.5287,147.7966,5933.0
2022-07-26 11:00:00,165.54,165.58,164.99,164.99,5895.0,147.8324,147.8681,147.3412,147.3412,5895.0
2022-07-26 11:05:00,164.94,164.96,164.71,164.74,5282.0,147.2965,147.3144,147.0911,147.1179,5282.0
2022-07-26 11:10:00,164.74,164.96,164.71,164.78,12910.0,147.1179,147.3144,147.0911,147.1537,12910.0
2022-07-26 11:15:00,164.77,164.79,164.49,164.56,19262.0,147.1447,147.1626,146.8947,146.9572,19262.0
2022-07-26 11:20:00,164.58,164.69,164.25,164.27,18696.0,146.975,147.0733,146.6803,146.6982,18696.0
2022-07-26 11:25:00,164.3,164.4,164.23,164.24,4977.0,146.725,146.8143,146.6625,146.6714,4977.0
2022-07-26 11:30:00,164.17,164.17,163.8,163.95,9353.0,146.6089,146.6089,146.2785,146.4124,9353.0
2022-07-26 11:35:00,163.93,163.97,163.7,163.79,5550.0,146.3946,146.4303,146.1892,146.2696,5550.0
2022-07-26 11:40:00,163.77,163.96,163.76,163.85,6484.0,146.2517,146.4214,146.2428,146.3231,6484.0
2022-07-26 11:45:00,163.85,163.9,163.71,163.78,4154.0,146.3231,146.3678,146.1981,146.2606,4154.0
2022-07-26 11:50:00,163.77,163.85,163.62,163.7,4870.0,146.2517,146.3231,146.1177,146.1892,4870.0
2022-07-26 11:55:00,163.68,163.75,163.55,163.66,7022.0,146.1713,146.2338,146.0552,146.1535,7022.0
2022-07-26 12:00:00,163.57,163.58,163.38,163.56,10720.0,146.0731,146.082,145.9034,146.0642,10720.0
2022-07-26 12:05:00,163.53,163.7,163.26,163.3,4139.0,146.0374,146.1892,145.7962,145.832,4139.0
2022-07-26 12:10:00,163.26,163.31,163.12,163.21,6620.0,145.7962,145.8409,145.6712,145.7516,6620.0
2022-07-26 12:15:00,163.26,163.63,163.26,163.63,3643.0,145.7962,146.1267,145.7962,146.1267,3643.0
2022-07-26 12:20:00,163.68,163.71,163.49,163.67,9985.0,146.1713,146.1981,146.0016,146.1624,9985.0
2022-07-26 12:25:00,163.7,163.75,163.57,163.64,8872.0,146.1892,146.2338,146.0731,146.1356,8872.0
2022-07-26 12:30:00,163.63,163.77,163.52,163.77,4846.0,146.1267,146.2517,146.0284,146.2517,4846.0
2022-07-26 12:35:00,163.8,163.81,163.65,163.69,2983.0,146.2785,146.2874,146.1445,146.1802,2983.0
2022-07-26 12:40:00,163.68,163.68,163.45,163.64,5707.0,146.1713,146.1713,145.9659,146.1356,5707.0
2022-07-26 12:45:00,163.7,163.92,163.64,163.83,4999.0,146.1892,146.3856,146.1356,146.3053,4999.0
2022-07-26 12:50:00,163.84,164.12,163.81,164.12,7135.0,146.3142,146.5643,146.2874,146.5643,7135.0
2022-07-26 12:55:00,164.12,164.12,163.93,163.98,6104.0,146.5643,146.5643,146.3946,146.4392,6104.0
2022-07-26 13:00:00,163.97,164.11,163.92,164.1,2072.0,146.4303,146.5553,146.3856,146.5464,2072.0
2022-07-26 13:05:00,164.17,164.17,163.95,164.06,6082.0,146.6089,146.6089,146.4124,146.5107,6082.0
2022-07-26 13:10:00,164.12,164.18,163.83,163.84,4236.0,146.5643,146.6178,146.3053,146.3142,4236.0
2022-07-26 13:15:00,163.82,163.95,163.69,163.92,6225.0,146.2963,146.4124,146.1802,146.3856,6225.0
2022-07-26 13:20:00,163.92,164.31,163.92,164.26,7069.0,146.3856,146.7339,146.3856,146.6893,7069.0
2022-07-26 13:25:00,164.25,164.27,164.06,164.24,6637.0,146.6803,146.6982,146.5107,146.6714,6637.0
2022-07-26 13:30:00,164.22,164.23,163.82,163.83,6209.0,146.6536,146.6625,146.2963,146.3053,6209.0
2022-07-26 13:35:00,163.84,163.91,163.75,163.75,5598.0,146.3142,146.3767,146.2338,146.2338,5598.0
2022-07-26 13:40:00,163.75,163.83,163.43,163.49,11625.0,146.2338,146.3053,145.9481,146.0016,11625.0
2022-07-26 13:45:00,163.52,163.52,163.37,163.39,16855.0,146.0284,146.0284,145.8945,145.9123,16855.0
2022-07-26 13:50:00,163.4,163.52,163.39,163.45,6883.0,145.9213,146.0284,145.9123,145.9659,6883.0
2022-07-26 13:55:00,163.48,163.49,163.23,163.23,6415.0,145.9927,146.0016,145.7695,145.7695,6415.0
2022-07-26 14:00:00,163.2,163.32,163.16,163.23,26599.0,145.7427,145.8498,145.7069,145.7695,26599.0
2022-07-26 14:05:00,163.24,163.47,163.14,163.17,12456.0,145.7784,145.9838,145.6891,145.7159,12456.0
2022-07-26 14:10:00,163.23,163.25,162.88,162.91,6191.0,145.7695,145.7873,145.4569,145.4837,6191.0
2022-07-26 14:15:00,163.0,163.0,162.67,162.67,4581.0,145.5641,145.5641,145.2694,145.2694,4581.0
2022-07-26 14:20:00,162.66,162.76,162.58,162.75,7030.0,145.2604,145.3497,145.189,145.3408,7030.0
2022-07-26 14:25:00,162.73,162.73,162.53,162.53,3859.0,145.3229,145.3229,145.1443,145.1443,3859.0
2022-07-26 14:30:00,162.5,162.6,162.44,162.45,11234.0,145.1175,145.2068,145.064,145.0729,11234.0
2022-07-26 14:35:00,162.42,162.42,162.26,162.3,6816.0,145.0461,145.0461,144.9032,144.9389,6816.0
2022-07-26 14:40:00,162.27,162.32,162.22,162.22,6046.0,144.9121,144.9568,144.8675,144.8675,6046.0
2022-07-26 14:45:00,162.22,162.31,162.13,162.15,20411.0,144.8675,144.9479,144.7871,144.805,20411.0
2022-07-26 14:50:00,162.25,162.33,162.2,162.21,18873.0,144.8943,144.9657,144.8496,144.8586,18873.0
2022-07-26 14:55:00,162.22,162.24,162.07,162.24,16313.0,144.8675,144.8854,144.7335,144.8854,16313.0
2022-07-26 15:00:00,162.21,162.29,162.12,162.12,14292.0,144.8586,144.93,144.7782,144.7782,14292.0
2022-07-26 15:05:00,162.16,162.16,161.87,162.02,8812.0,144.8139,144.8139,144.5549,144.6889,8812.0
2022-07-26 15:10:00,161.98,162.22,161.95,162.21,25186.0,144.6532,144.8675,144.6264,144.8586,25186.0
2022-07-26 15:15:00,162.19,162.51,162.17,162.3,9875.0,144.8407,145.1265,144.8228,144.9389,9875.0
2022-07-26 15:20:00,162.32,162.33,162.11,162.12,13058.0,144.9568,144.9657,144.7693,144.7782,13058.0
2022-07-26 15:25:00,162.15,162.24,162.13,162.2,16948.0,144.805,144.8854,144.7871,144.8496,16948.0
2022-07-26 15:30:00,162.18,162.24,162.12,162.22,20652.0,144.8318,144.8854,144.7782,144.8675,20652.0
2022-07-26 15:35:00,162.21,162.22,162.1,162.14,23900.0,144.8586,144.8675,144.7603,144.796,23900.0
2022-07-26 15:40:00,162.11,162.12,161.75,161.83,13107.0,144.7693,144.7782,144.4478,144.5192,13107.0
2022-07-26 15:45:00,161.85,161.96,161.72,161.96,30220.0,144.5371,144.6353,144.421,144.6353,30220.0
2022-07-26 15:50:00,161.98,162.07,161.74,161.97,24923.0,144.6532,144.7335,144.4388,144.6442,24923.0
2022-07-26 15:55:00,161.95,162.01,161.65,161.67,99784.0,144.6264,144.68,144.3585,144.3763,99784.0
2022-07-27 09:30:00,162.37,163.16,162.37,162.63,17877.0,145.0014,145.7069,145.0014,145.2336,17877.0
2022-07-27 09:35:00,162.61,162.7,161.77,162.14,7473.0,145.2158,145.2961,144.4656,144.796,7473.0
2022-07-27 09:40:00,162.1,162.27,161.74,162.14,5110.0,144.7603,144.9121,144.4388,144.796,5110.0
2022-07-27 09:45:00,162.11,162.21,161.76,162.08,10943.0,144.7693,144.8586,144.4567,144.7425,10943.0
2022-07-27 09:50:00,162.08,162.42,162.0,162.19,13056.0,144.7425,145.0461,144.671,144.8407,13056.0
2022-07-27 09:55:00,162.4,162.43,162.19,162.28,17785.0,145.0282,145.055,144.8407,144.9211,17785.0
2022-07-27 10:00:00,162.18,162.63,162.08,162.35,7573.0,144.8318,145.2336,144.7425,144.9836,7573.0
2022-07-27 10:05:00,162.4,162.42,162.03,162.27,8923.0,145.0282,145.0461,144.6978,144.9121,8923.0
2022-07-27 10:10:00,162.23,162.5,162.23,162.41,10204.0,144.8764,145.1175,144.8764,145.0372,10204.0
2022-07-27 10:15:00,162.42,162.55,162.33,162.48,13509.0,145.0461,145.1622,144.9657,145.0997,13509.0
2022-07-27 10:20:00,162.46,162.46,162.24,162.24,12685.0,145.0818,145.0818,144.8854,144.8854,12685.0
2022-07-27 10:25:00,162.24,162.44,162.21,162.44,7357.0,144.8854,145.064,144.8586,145.064,7357.0
2022-07-27 10:30:00,162.41,162.65,162.39,162.61,6027.0,145.0372,145.2515,145.0193,145.2158,6027.0
2022-07-27 10:35:00,162.62,162.66,162.44,162.53,18175.0,145.2247,145.2604,145.064,145.1443,18175.0
2022-07-27 10:40:00,162.5,162.53,162.27,162.33,4578.0,145.1175,145.1443,144.9121,144.9657,4578.0
2022-07-27 10:45:00,162.4,162.41,161.84,162.05,8916.0,145.0282,145.0372,144.5281,144.7157,8916.0
2022-07-27 10:50:00,162.15,162.15,161.96,162.03,2620.0,144.805,144.805,144.6353,144.6978,2620.0
2022-07-27 10:55:00,162.07,162.1,161.92,161.95,4348.0,144.7335,144.7603,144.5996,144.6264,4348.0
2022-07-27 11:00:00,162.01,162.23,161.92,162.07,4714.0,144.68,144.8764,144.5996,144.7335,4714.0
2022-07-27 11:05:00,162.09,162.12,161.85,161.92,8845.0,144.7514,144.7782,144.5371,144.5996,8845.0
2022-07-27 11:10:00,161.87,161.99,161.8,161.97,6375.0,144.5549,144.6621,144.4924,144.6442,6375.0
2022-07-27 11:15:00,161.99,162.01,161.75,161.8,3729.0,144.6621,144.68,144.4478,144.4924,3729.0
2022-07-27 11:20:00,161.81,161.84,161.73,161.81,6111.0,144.5013,144.5281,144.4299,144.5013,6111.0
2022-07-27 11:25:00,161.88,162.01,161.87,161.92,4545.0,144.5639,144.68,144.5549,144.5996,4545.0
2022-07-27 11:30:00,162.0,162.2,161.97,162.01,15307.0,144.671,144.8496,144.6442,144.68,15307.0
2022-07-27 11:35:00,162.0,162.28,161.94,162.22,6026.0,144.671,144.9211,144.6174,144.8675,6026.0
2022-07-27 11:40:00,162.27,162.28,162.21,162.23,3713.0,144.9121,144.9211,144.8586,144.8764,3713.0
2022-07-27 11:45:00,162.16,162.17,162.01,162.01,3100.0,144.8139,144.8228,144.68,144.68,3100.0
2022-07-27 11:50:00,161.99,162.18,161.97,162.0,4339.0,144.6621,144.8318,144.6442,144.671,4339.0
2022-07-27 11:55:00,162.03,162.23,162.03,162.22,8573.0,144.6978,144.8764,144.6978,144.8675,8573.0
2022-07-27 12:00:00,162.23,162.27,162.14,162.18,6005.0,144.8764,144.9121,144.796,144.8318,6005.0
2022-07-27 12:05:00,162.16,162.22,162.04,162.1,13742.0,144.8139,144.8675,144.7067,144.7603,13742.0
2022-07-27 12:10:00,162.07,162.15,162.04,162.04,58130.0,144.7335,144.805,144.7067,144.7067,58130.0
2022-07-27 12:15:00,161.98,161.98,161.75,161.8,9984.0,144.6532,144.6532,144.4478,144.4924,9984.0
2022-07-27 12:20:00,161.73,161.95,161.73,161.87,2574.0,144.4299,144.6264,144.4299,144.5549,2574.0
2022-07-27 12:25:00,161.88,161.92,161.74,161.78,7048.0,144.5639,144.5996,144.4388,144.4746,7048.0
2022-07-27 12:30:00,161.75,161.81,161.61,161.78,3741.0,144.4478,144.5013,144.3227,144.4746,3741.0
2022-07-27 12:35:00,161.82,161.83,161.78,161.81,2600.0,144.5103,144.5192,144.4746,144.5013,2600.0
2022-07-27 12:40:00,161.77,162.02,161.75,161.86,4576.0,144.4656,144.6889,144.4478,144.546,4576.0
2022-07-27 12:45:00,161.85,162.0,161.82,161.94,5463.0,144.5371,144.671,144.5103,144.6174,5463.0
2022-07-27 12:50:00,161.92,162.06,161.88,162.02,4366.0,144.5996,144.7246,144.5639,144.6889,4366.0
2022-07-27 12:55:00,161.98,161.98,161.73,161.74,4324.0,144.6532,144.6532,144.4299,144.4388,4324.0
2022-07-27 13:00:00,161.75,161.84,161.65,161.81,5227.0,144.4478,144.5281,144.3585,144.5013,5227.0
2022-07-27 13:05:00,161.77,161.77,161.58,161.65,5494.0,144.4656,144.4656,144.296,144.3585,5494.0
2022-07-27 13:10:00,161.64,161.91,161.63,161.89,2662.0,144.3495,144.5907,144.3406,144.5728,2662.0
2022-07-27 13:15:00,161.88,161.96,161.84,161.85,2694.0,144.5639,144.6353,144.5281,144.5371,2694.0
2022-07-27 13:20:00,161.87,161.97,161.86,161.88,2366.0,144.5549,144.6442,144.546,144.5639,2366.0
2022-07-27 13:25:00,161.91,162.03,161.86,162.0,9434.0,144.5907,144.6978,144.546,144.671,9434.0
2022-07-27 13:30:00,161.98,162.07,161.94,162.01,7749.0,144.6532,144.7335,144.6174,144.68,7749.0
2022-07-27 13:35:00,161.96,162.03,161.96,162.0,10994.0,144.6353,144.6978,144.6353,144.671,10994.0
2022-07-27 13:40:00,162.04,162.1,161.93,162.04,13248.0,144.7067,144.7603,144.6085,144.7067,13248.0
2022-07-27 13:45:00,162.0,162.05,161.88,161.96,4238.0,144.671,144.7157,144.5639,144.6353,4238.0
2022-07-27 13:50:00,161.95,162.04,161.91,161.99,4524.0,144.6264,144.7067,144.5907,144.6621,4524.0
2022-07-27 13:55:00,162.0,162.01,161.81,162.0,3620.0,144.671,144.68,144.5013,144.671,3620.0
2022-07-27 14:00:00,162.0,162.07,161.67,161.9,18853.0,144.671,144.7335,144.3763,144.5817,18853.0
2022-07-27 14:05:00,161.85,161.88,161.61,161.79,6457.0,144.5371,144.5639,144.3227,144.4835,6457.0
2022-07-27 14:10:00,161.86,162.05,161.81,161.91,8087.0,144.546,144.7157,144.5013,144.5907,8087.0
2022-07-27 14:15:00,161.84,162.03,161.81,161.82,7024.0,144.5281,144.6978,144.5013,144.5103,7024.0
2022-07-27 14:20:00,161.89,162.02,161.86,161.92,11670.0,144.5728,144.6889,144.546,144.5996,11670.0
2022-07-27 14:25:00,161.9,162.01,161.87,161.91,9023.0,144.5817,144.68,144.5549,144.5907,9023.0
2022-07-27 14:30:00,161.92,162.0,161.52,161.71,10519.0,144.5996,144.671,144.2424,144.412,10519.0
2022-07-27 14:35:00,161.77,162.65,161.75,162.64,43337.0,144.4656,145.2515,144.4478,145.2426,43337.0
2022-07-27 14:40:00,162.83,163.37,162.82,163.23,20344.0,145.4122,145.8945,145.4033,145.7695,20344.0
2022-07-27 14:45:00,163.24,163.28,162.94,162.99,49624.0,145.7784,145.8141,145.5105,145.5551,49624.0
2022-07-27 14:50:00,163.0,163.54,162.93,163.38,96653.0,145.5641,146.0463,145.5015,145.9034,96653.0
2022-07-27 14:55:00,163.51,163.53,162.91,163.02,23765.0,146.0195,146.0374,145.4837,145.5819,23765.0
2022-07-27 15:00:00,163.05,163.41,162.93,163.33,42417.0,145.6087,145.9302,145.5015,145.8588,42417.0
2022-07-27 15:05:00,163.32,163.45,163.16,163.3,50565.0,145.8498,145.9659,145.7069,145.832,50565.0
2022-07-27 15:10:00,163.3,163.49,163.25,163.4,26788.0,145.832,146.0016,145.7873,145.9213,26788.0
2022-07-27 15:15:00,163.4,163.54,163.33,163.43,26853.0,145.9213,146.0463,145.8588,145.9481,26853.0
2022-07-27 15:20:00,163.4,163.7,163.32,163.7,37596.0,145.9213,146.1892,145.8498,146.1892,37596.0
2022-07-27 15:25:00,163.76,164.47,163.7,164.47,15676.0,146.2428,146.8768,146.1892,146.8768,15676.0
2022-07-27 15:30:00,164.4,164.4,164.02,164.15,36950.0,146.8143,146.8143,146.4749,146.591,36950.0
2022-07-27 15:35:00,164.15,164.15,163.65,163.65,26721.0,146.591,146.591,146.1445,146.1445,26721.0
2022-07-27 15:40:00,163.7,163.9,163.57,163.77,28639.0,146.1892,146.3678,146.0731,146.2517,28639.0
2022-07-27 15:45:00,163.75,163.92,163.69,163.69,47059.0,146.2338,146.3856,146.1802,146.1802,47059.0
2022-07-27 15:50:00,163.73,163.78,163.16,163.2,92475.0,146.216,146.2606,145.7069,145.7427,92475.0
2022-07-27 15:55:00,163.2,163.2,162.88,162.88,169291.0,145.7427,145.7427,145.4569,145.4569,169291.0
2022-07-28 09:30:00,162.77,163.67,162.39,163.15,17537.0,145.3587,146.1624,145.0193,145.698,17537.0
2022-07-28 09:35:00,163.12,163.7,162.88,163.64,9191.0,145.6712,146.1892,145.4569,146.1356,9191.0
2022-07-28 09:40:00,163.42,163.85,163.23,163.3,12997.0,145.9391,146.3231,145.7695,145.832,12997.0
2022-07-28 09:45:00,163.41,163.54,162.79,163.24,10436.0,145.9302,146.0463,145.3765,145.7784,10436.0
2022-07-28 09:50:00,163.34,163.34,162.12,162.34,7721.0,145.8677,145.8677,144.7782,144.9747,7721.0
2022-07-28 09:55:00,162.14,163.01,162.14,162.83,13378.0,144.796,145.573,144.796,145.4122,13378.0
2022-07-28 10:00:00,162.88,163.0,162.26,162.26,7788.0,145.4569,145.5641,144.9032,144.9032,7788.0
2022-07-28 10:05:00,162.3,162.3,161.4,161.41,10056.0,144.9389,144.9389,144.1352,144.1441,10056.0
2022-07-28 10:10:00,161.49,161.66,161.17,161.33,11219.0,144.2156,144.3674,143.9298,144.0727,11219.0
2022-07-28 10:15:00,161.26,161.48,161.23,161.3,5288.0,144.0102,144.2066,143.9834,144.0459,5288.0
2022-07-28 10:20:00,161.24,161.27,160.91,161.21,9219.0,143.9923,144.0191,143.6976,143.9655,9219.0
2022-07-28 10:25:00,161.22,161.34,160.57,160.87,9660.0,143.9745,144.0816,143.394,143.6619,9660.0
2022-07-28 10:30:00,160.81,161.28,160.76,161.22,11692.0,143.6083,144.028,143.5637,143.9745,11692.0
2022-07-28 10:35:00,161.24,161.52,161.24,161.33,7560.0,143.9923,144.2424,143.9923,144.0727,7560.0
2022-07-28 10:40:00,161.27,161.76,161.23,161.76,6228.0,144.0191,144.4567,143.9834,144.4567,6228.0
2022-07-28 10:45:00,161.77,162.41,161.73,162.29,7785.0,144.4656,145.0372,144.4299,144.93,7785.0
2022-07-28 10:50:00,162.23,162.37,162.12,162.23,5978.0,144.8764,145.0014,144.7782,144.8764,5978.0
2022-07-28 10:55:00,162.23,162.26,162.06,162.12,8560.0,144.8764,144.9032,144.7246,144.7782,8560.0
2022-07-28 11:00:00,162.07,162.25,161.86,161.86,13627.0,144.7335,144.8943,144.546,144.546,13627.0
2022-07-28 11:05:00,161.87,162.18,161.79,161.99,11206.0,144.5549,144.8318,144.4835,144.6621,11206.0
2022-07-28 11:10:00,161.98,162.25,161.9,162.24,7343.0,144.6532,144.8943,144.5817,144.8854,7343.0
2022-07-28 11:15:00,162.23,162.23,162.04,162.23,5712.0,144.8764,144.8764,144.7067,144.8764,5712.0
2022-07-28 11:20:00,162.21,162.41,161.97,162.4,6711.0,144.8586,145.0372,144.6442,145.0282,6711.0
2022-07-28 11:25:00,162.36,162.74,162.29,162.73,8466.0,144.9925,145.3319,144.93,145.3229,8466.0
2022-07-28 11:30:00,162.68,162.69,162.44,162.59,6245.0,145.2783,145.2872,145.064,145.1979,6245.0
2022-07-28 11:35:00,162.62,162.96,162.61,162.83,6075.0,145.2247,145.5283,145.2158,145.4122,6075.0
2022-07-28 11:40:00,162.91,163.06,162.78,163.0,7417.0,145.4837,145.6176,145.3676,145.5641,7417.0
2022-07-28 11:45:00,163.07,163.14,162.85,162.99,8314.0,145.6266,145.6891,145.4301,145.5551,8314.0
2022-07-28 11:50:00,163.0,163.0,162.68,162.72,5342.0,145.5641,145.5641,145.2783,145.314,5342.0
2022-07-28 11:55:00,162.74,163.01,162.7,162.72,7144.0,145.3319,145.573,145.2961,145.314,7144.0
2022-07-28 12:00:00,162.72,162.76,162.59,162.64,4554.0,145.314,145.3497,145.1979,145.2426,4554.0
2022-07-28 12:05:00,162.62,162.76,162.55,162.6,4508.0,145.2247,145.3497,145.1622,145.2068,4508.0
2022-07-28 12:10:00,162.63,163.03,162.49,162.89,7379.0,145.2336,145.5908,145.1086,145.4658,7379.0
2022-07-28 12:15:00,162.87,162.97,162.65,162.65,10071.0,145.448,145.5373,145.2515,145.2515,10071.0
2022-07-28 12:20:00,162.49,162.75,162.48,162.62,5688.0,145.1086,145.3408,145.0997,145.2247,5688.0
2022-07-28 12:25:00,162.61,162.61,162.43,162.46,6924.0,145.2158,145.2158,145.055,145.0818,6924.0
2022-07-28 12:30:00,162.49,162.54,162.01,162.16,7196.0,145.1086,145.1533,144.68,144.8139,7196.0
2022-07-28 12:35:00,162.3,162.47,162.26,162.42,3714.0,144.9389,145.0907,144.9032,145.0461,3714.0
2022-07-28 12:40:00,162.37,162.42,162.25,162.35,3388.0,145.0014,145.0461,144.8943,144.9836,3388.0
2022-07-28 12:45:00,162.33,162.44,162.24,162.25,3597.0,144.9657,145.064,144.8854,144.8943,3597.0
2022-07-28 12:50:00,162.26,162.42,162.2,162.39,5353.0,144.9032,145.0461,144.8496,145.0193,5353.0
2022-07-28 12:55:00,162.43,162.65,162.43,162.57,13248.0,145.055,145.2515,145.055,145.1801,13248.0
2022-07-28 13:00:00,162.57,162.57,162.36,162.42,4949.0,145.1801,145.1801,144.9925,145.0461,4949.0
2022-07-28 13:05:00,162.47,162.57,162.46,162.57,4900.0,145.0907,145.1801,145.0818,145.1801,4900.0
2022-07-28 13:10:00,162.61,162.71,162.49,162.66,5824.0,145.2158,145.3051,145.1086,145.2604,5824.0
2022-07-28 13:15:00,162.67,162.7,162.2,162.37,5570.0,145.2694,145.2961,144.8496,145.0014,5570.0
2022-07-28 13:20:00,162.44,162.8,162.44,162.69,18591.0,145.064,145.3854,145.064,145.2872,18591.0
2022-07-28 13:25:00,162.69,162.81,162.61,162.7,5874.0,145.2872,145.3944,145.2158,145.2961,5874.0
2022-07-28 13:30:00,162.7,162.86,162.67,162.83,17030.0,145.2961,145.439,145.2694,145.4122,17030.0
2022-07-28 13:35:00,162.84,162.86,162.66,162.72,14390.0,145.4212,145.439,145.2604,145.314,14390.0
2022-07-28 13:40:00,162.73,162.84,162.68,162.69,19109.0,145.3229,145.4212,145.2783,145.2872,19109.0
2022-07-28 13:45:00,162.7,162.82,162.7,162.75,12847.0,145.2961,145.4033,145.2961,145.3408,12847.0
2022-07-28 13:50:00,162.75,162.8,162.53,162.7,16610.0,145.3408,145.3854,145.1443,145.2961,16610.0
2022-07-28 13:55:00,162.7,162.95,162.7,162.8,10844.0,145.2961,145.5194,145.2961,145.3854,10844.0
2022-07-28 14:00:00,162.79,162.92,162.65,162.77,12517.0,145.3765,145.4926,145.2515,145.3587,12517.0
2022-07-28 14:05:00,162.76,162.76,162.47,162.49,7107.0,145.3497,145.3497,145.0907,145.1086,7107.0
2022-07-28 14:10:00,162.45,162.57,162.37,162.49,11156.0,145.0729,145.1801,145.0014,145.1086,11156.0
2022-07-28 14:15:00,162.51,162.84,162.51,162.68,7204.0,145.1265,145.4212,145.1265,145.2783,7204.0
2022-07-28 14:20:00,162.65,162.76,162.62,162.74,4100.0,145.2515,145.3497,145.2247,145.3319,4100.0
2022-07-28 14:25:00,162.77,162.84,162.63,162.7,10339.0,145.3587,145.4212,145.2336,145.2961,10339.0
2022-07-28 14:30:00,162.69,162.75,162.54,162.64,8163.0,145.2872,145.3408,145.1533,145.2426,8163.0
2022-07-28 14:35:00,162.66,162.76,162.58,162.61,6353.0,145.2604,145.3497,145.189,145.2158,6353.0
2022-07-28 14:40:00,162.64,162.69,162.57,162.61,7610.0,145.2426,145.2872,145.1801,145.2158,7610.0
2022-07-28 14:45:00,162.54,162.59,162.48,162.54,8268.0,145.1533,145.1979,145.0997,145.1533,8268.0
2022-07-28 14:50:00,162.55,162.57,162.38,162.55,14177.0,145.1622,145.1801,145.0104,145.1622,14177.0
2022-07-28 14:55:00,162.54,162.55,162.42,162.54,9131.0,145.1533,145.1622,145.0461,145.1533,9131.0
2022-07-28 15:00:00,162.56,162.65,162.49,162.62,14288.0,145.1711,145.2515,145.1086,145.2247,14288.0
2022-07-28 15:05:00,162.62,162.63,162.38,162.57,11149.0,145.2247,145.2336,145.0104,145.1801,11149.0
2022-07-28 15:10:00,162.59,162.59,162.47,162.5,16742.0,145.1979,145.1979,145.0907,145.1175,16742.0
2022-07-28 15:15:00,162.53,162.54,162.41,162.46,10233.0,145.1443,145.1533,145.0372,145.0818,10233.0
2022-07-28 15:20:00,162.49,162.62,162.48,162.5,13791.0,145.1086,145.2247,145.0997,145.1175,13791.0
2022-07-28 15:25:00,162.56,162.82,162.52,162.82,10768.0,145.1711,145.4033,145.1354,145.4033,10768.0
2022-07-28 15:30:00,162.81,162.81,162.51,162.6,18125.0,145.3944,145.3944,145.1265,145.2068,18125.0
2022-07-28 15:35:00,162.62,162.66,162.4,162.51,16824.0,145.2247,145.2604,145.0282,145.1265,16824.0
2022-07-28 15:40:00,162.5,162.6,162.4,162.56,25485.0,145.1175,145.2068,145.0282,145.1711,25485.0
2022-07-28 15:45:00,162.54,162.59,162.4,162.55,20873.0,145.1533,145.1979,145.0282,145.1622,20873.0
2022-07-28 15:50:00,162.57,162.72,162.44,162.51,52561.0,145.1801,145.314,145.064,145.1265,52561.0
2022-07-28 15:55:00,162.47,162.95,162.38,162.89,127314.0,145.0907,145.5194,145.0104,145.4658,127314.0
2022-07-29 09:30:00,163.5,164.91,163.24,163.8,37596.0,146.0106,147.2697,145.7784,146.2785,37596.0
2022-07-29 09:35:00,163.91,164.73,163.91,164.73,10975.0,146.3767,147.109,146.3767,147.109,10975.0
2022-07-29 09:40:00,164.78,165.31,164.58,164.68,10697.0,147.1537,147.627,146.975,147.0643,10697.0
2022-07-29 09:45:00,164.64,165.38,164.64,165.26,7391.0,147.0286,147.6895,147.0286,147.5823,7391.0
2022-07-29 09:50:00,165.15,166.06,165.14,165.95,6957.0,147.4841,148.2967,147.4751,148.1985,6957.0
2022-07-29 09:55:00,165.78,166.22,165.75,165.94,7714.0,148.0467,148.4396,148.0199,148.1896,7714.0
2022-07-29 10:00:00,166.0,166.54,165.66,166.27,9934.0,148.2431,148.7254,147.9395,148.4843,9934.0
2022-07-29 10:05:00,166.27,166.41,165.29,165.53,13220.0,148.4843,148.6093,147.6091,147.8234,13220.0
2022-07-29 10:10:00,165.52,165.93,165.46,165.62,9416.0,147.8145,148.1806,147.7609,147.9038,9416.0
2022-07-29 10:15:00,165.57,165.78,165.49,165.59,10847.0,147.8591,148.0467,147.7877,147.877,10847.0
2022-07-29 10:20:00,165.59,166.14,165.47,166.12,23123.0,147.877,148.3682,147.7698,148.3503,23123.0
2022-07-29 10:25:00,166.19,166.45,166.04,166.29,10379.0,148.4128,148.645,148.2789,148.5021,10379.0
2022-07-29 10:30:00,166.31,166.34,165.95,165.96,12394.0,148.52,148.5468,148.1985,148.2074,12394.0
2022-07-29 10:35:00,165.92,166.11,165.76,166.11,9810.0,148.1717,148.3414,148.0288,148.3414,9810.0
2022-07-29 10:40:00,166.15,166.34,166.13,166.28,5438.0,148.3771,148.5468,148.3592,148.4932,5438.0
2022-07-29 10:45:00,166.28,166.32,166.01,166.01,5104.0,148.4932,148.5289,148.2521,148.2521,5104.0
2022-07-29 10:50:00,166.0,166.2,165.95,165.97,5371.0,148.2431,148.4218,148.1985,148.2164,5371.0
2022-07-29 10:55:00,166.06,166.19,165.94,165.97,2788.0,148.2967,148.4128,148.1896,148.2164,2788.0
2022-07-29 11:00:00,165.95,166.04,165.66,165.66,7671.0,148.1985,148.2789,147.9395,147.9395,7671.0
2022-07-29 11:05:00,165.67,165.89,165.66,165.79,5045.0,147.9484,148.1449,147.9395,148.0556,5045.0
2022-07-29 11:10:00,165.83,165.83,165.46,165.47,6012.0,148.0913,148.0913,147.7609,147.7698,6012.0
2022-07-29 11:15:00,165.46,165.46,165.02,165.17,5828.0,147.7609,147.7609,147.368,147.5019,5828.0
2022-07-29 11:20:00,165.28,165.31,165.05,165.05,4951.0,147.6002,147.627,147.3948,147.3948,4951.0
2022-07-29 11:25:00,164.99,165.04,164.75,164.93,7469.0,147.3412,147.3858,147.1269,147.2876,7469.0
2022-07-29 11:30:00,164.98,165.06,164.85,164.87,7509.0,147.3323,147.4037,147.2162,147.234,7509.0
2022-07-29 11:35:00,164.99,165.37,164.99,165.31,4176.0,147.3412,147.6805,147.3412,147.627,4176.0
2022-07-29 11:40:00,165.34,165.41,165.26,165.38,6256.0,147.6537,147.7163,147.5823,147.6895,6256.0
2022-07-29 11:45:00,165.36,165.39,165.13,165.13,5608.0,147.6716,147.6984,147.4662,147.4662,5608.0
2022-07-29 11:50:00,165.12,165.2,165.08,165.19,3023.0,147.4573,147.5287,147.4216,147.5198,3023.0
2022-07-29 11:55:00,165.24,165.34,165.15,165.22,8159.0,147.5644,147.6537,147.4841,147.5466,8159.0
2022-07-29 12:00:00,165.25,165.43,165.23,165.27,7155.0,147.5734,147.7341,147.5555,147.5912,7155.0
2022-07-29 12:05:00,165.26,165.29,164.92,164.98,4016.0,147.5823,147.6091,147.2787,147.3323,4016.0
2022-07-29 12:10:00,164.98,165.24,164.98,165.14,3754.0,147.3323,147.5644,147.3323,147.4751,3754.0
2022-07-29 12:15:00,165.14,165.33,165.14,165.32,3494.0,147.4751,147.6448,147.4751,147.6359,3494.0
2022-07-29 12:20:00,165.34,165.41,165.27,165.3,4358.0,147.6537,147.7163,147.5912,147.618,4358.0
2022-07-29 12:25:00,165.26,165.37,165.19,165.24,3716.0,147.5823,147.6805,147.5198,147.5644,3716.0
2022-07-29 12:30:00,165.23,165.42,165.1,165.31,8629.0,147.5555,147.7252,147.4394,147.627,8629.0
2022-07-29 12:35:00,165.34,165.36,165.02,165.13,28484.0,147.6537,147.6716,147.368,147.4662,28484.0
2022-07-29 12:40:00,165.23,165.3,165.23,165.29,2274.0,147.5555,147.618,147.5555,147.6091,2274.0
2022-07-29 12:45:00,165.29,165.57,165.29,165.53,4384.0,147.6091,147.8591,147.6091,147.8234,4384.0
2022-07-29 12:50:00,165.5,165.57,165.44,165.46,4946.0,147.7966,147.8591,147.7431,147.7609,4946.0
2022-07-29 12:55:00,165.5,165.54,165.38,165.41,3416.0,147.7966,147.8324,147.6895,147.7163,3416.0
2022-07-29 13:00:00,165.43,165.47,165.35,165.39,4032.0,147.7341,147.7698,147.6627,147.6984,4032.0
2022-07-29 13:05:00,165.39,165.47,165.38,165.45,2713.0,147.6984,147.7698,147.6895,147.752,2713.0
2022-07-29 13:10:00,165.49,165.49,165.28,165.43,10542.0,147.7877,147.7877,147.6002,147.7341,10542.0
2022-07-29 13:15:00,165.4,165.4,165.15,165.18,3351.0,147.7073,147.7073,147.4841,147.5109,3351.0
2022-07-29 13:20:00,165.21,165.25,165.14,165.25,2904.0,147.5377,147.5734,147.4751,147.5734,2904.0
2022-07-29 13:25:00,165.28,165.49,165.24,165.28,2964.0,147.6002,147.7877,147.5644,147.6002,2964.0
2022-07-29 13:30:00,165.25,165.38,165.23,165.36,3554.0,147.5734,147.6895,147.5555,147.6716,3554.0
2022-07-29 13:35:00,165.33,165.54,165.31,165.53,3282.0,147.6448,147.8324,147.627,147.8234,3282.0
2022-07-29 13:40:00,165.49,165.53,165.4,165.45,4711.0,147.7877,147.8234,147.7073,147.752,4711.0
2022-07-29 13:45:00,165.44,165.49,165.35,165.38,3665.0,147.7431,147.7877,147.6627,147.6895,3665.0
2022-07-29 13:50:00,165.39,165.6,165.39,165.58,4924.0,147.6984,147.8859,147.6984,147.8681,4924.0
2022-07-29 13:55:00,165.54,165.68,165.43,165.45,9256.0,147.8324,147.9574,147.7341,147.752,9256.0
2022-07-29 14:00:00,165.48,165.5,165.34,165.47,7104.0,147.7788,147.7966,147.6537,147.7698,7104.0
2022-07-29 14:05:00,165.43,165.86,165.43,165.82,6951.0,147.7341,148.1181,147.7341,148.0824,6951.0
2022-07-29 14:10:00,165.86,166.14,165.86,166.14,5439.0,148.1181,148.3682,148.1181,148.3682,5439.0
2022-07-29 14:15:00,166.12,166.24,166.04,166.19,7281.0,148.3503,148.4575,148.2789,148.4128,7281.0
2022-07-29 14:20:00,166.16,166.2,166.0,166.03,6327.0,148.386,148.4218,148.2431,148.2699,6327.0
2022-07-29 14:25:00,166.05,166.1,165.97,166.1,8769.0,148.2878,148.3325,148.2164,148.3325,8769.0
2022-07-29 14:30:00,166.12,166.16,165.9,165.99,5041.0,148.3503,148.386,148.1538,148.2342,5041.0
2022-07-29 14:35:00,165.99,166.13,165.94,166.07,5245.0,148.2342,148.3592,148.1896,148.3057,5245.0
2022-07-29 14:40:00,166.06,166.15,166.0,166.15,5590.0,148.2967,148.3771,148.2431,148.3771,5590.0
2022-07-29 14:45:00,166.18,166.21,166.11,166.16,4393.0,148.4039,148.4307,148.3414,148.386,4393.0
2022-07-29 14:50:00,166.12,166.3,166.11,166.27,7696.0,148.3503,148.5111,148.3414,148.4843,7696.0
2022-07-29 14:55:00,166.25,166.31,166.23,166.26,6284.0,148.4664,148.52,148.4485,148.4753,6284.0
2022-07-29 15:00:00,166.3,166.5,166.19,166.49,7378.0,148.5111,148.6897,148.4128,148.6807,7378.0
2022-07-29 15:05:00,166.47,166.51,166.24,166.24,5688.0,148.6629,148.6986,148.4575,148.4575,5688.0
2022-07-29 15:10:00,166.27,166.34,166.21,166.25,4914.0,148.4843,148.5468,148.4307,148.4664,4914.0
2022-07-29 15:15:00,166.33,166.37,166.17,166.22,5908.0,148.5378,148.5736,148.395,148.4396,5908.0
2022-07-29 15:20:00,166.22,166.37,166.2,166.37,10790.0,148.4396,148.5736,148.4218,148.5736,10790.0
2022-07-29 15:25:00,166.38,166.52,166.38,166.52,6191.0,148.5825,148.7075,148.5825,148.7075,6191.0
2022-07-29 15:30:00,166.51,166.55,166.28,166.52,15435.0,148.6986,148.7343,148.4932,148.7075,15435.0
2022-07-29 15:35:00,166.5,166.57,166.32,166.33,13975.0,148.6897,148.7522,148.5289,148.5378,13975.0
2022-07-29 15:40:00,166.32,166.37,166.25,166.25,22150.0,148.5289,148.5736,148.4664,148.4664,22150.0
2022-07-29 15:45:00,166.21,166.38,166.18,166.34,19342.0,148.4307,148.5825,148.4039,148.5468,19342.0
2022-07-29 15:50:00,166.38,166.44,166.04,166.08,34359.0,148.5825,148.6361,148.2789,148.3146,34359.0
2022-07-29 15:55:00,166.05,166.08,165.85,165.94,53142.0,148.2878,148.3146,148.1092,148.1896,53142.0
2022-08-01 09:30:00,163.88,164.03,162.49,162.85,27756.0,146.3499,146.4839,145.1086,145.4301,27756.0
2022-08-01 09:35:00,162.97,163.25,162.86,163.17,4964.0,145.5373,145.7873,145.439,145.7159,4964.0
2022-08-01 09:40:00,163.4,163.95,163.16,163.64,5167.0,145.9213,146.4124,145.7069,146.1356,5167.0
2022-08-01 09:45:00,163.63,163.8,163.38,163.68,6588.0,146.1267,146.2785,145.9034,146.1713,6588.0
2022-08-01 09:50:00,163.78,164.56,163.78,164.56,14536.0,146.2606,146.9572,146.2606,146.9572,14536.0
2022-08-01 09:55:00,164.42,165.04,164.21,164.98,6359.0,146.8322,147.3858,146.6446,147.3323,6359.0
2022-08-01 10:00:00,164.77,165.32,164.77,165.32,11935.0,147.1447,147.6359,147.1447,147.6359,11935.0
2022-08-01 10:05:00,165.31,165.72,165.29,165.48,7170.0,147.627,147.9931,147.6091,147.7788,7170.0
2022-08-01 10:10:00,165.39,165.49,165.2,165.35,6855.0,147.6984,147.7877,147.5287,147.6627,6855.0
2022-08-01 10:15:00,165.25,165.26,164.58,164.58,3332.0,147.5734,147.5823,146.975,146.975,3332.0
2022-08-01 10:20:00,164.59,164.76,164.43,164.59,5320.0,146.984,147.1358,146.8411,146.984,5320.0
2022-08-01 10:25:00,164.63,164.63,164.41,164.55,4879.0,147.0197,147.0197,146.8232,146.9483,4879.0
2022-08-01 10:30:00,164.67,164.69,164.39,164.55,9432.0,147.0554,147.0733,146.8054,146.9483,9432.0
2022-08-01 10:35:00,164.61,164.66,164.22,164.36,5952.0,147.0018,147.0465,146.6536,146.7786,5952.0
2022-08-01 10:40:00,164.4,164.74,164.36,164.74,7122.0,146.8143,147.1179,146.7786,147.1179,7122.0
2022-08-01 10:45:00,164.63,164.87,164.61,164.87,6836.0,147.0197,147.234,147.0018,147.234,6836.0
2022-08-01 10:50:00,164.91,165.5,164.91,165.5,5510.0,147.2697,147.7966,147.2697,147.7966,5510.0
2022-08-01 10:55:00,165.42,165.59,165.27,165.59,5476.0,147.7252,147.877,147.5912,147.877,5476.0
2022-08-01 11:00:00,165.57,165.75,165.41,165.49,7086.0,147.8591,148.0199,147.7163,147.7877,7086.0
2022-08-01 11:05:00,165.52,165.74,165.52,165.71,4488.0,147.8145,148.011,147.8145,147.9842,4488.0
2022-08-01 11:10:00,165.69,165.7,165.35,165.59,5983.0,147.9663,147.9752,147.6627,147.877,5983.0
2022-08-01 11:15:00,165.55,165.55,165.12,165.15,6143.0,147.8413,147.8413,147.4573,147.4841,6143.0
2022-08-01 11:20:00,165.11,165.49,165.07,165.45,7649.0,147.4484,147.7877,147.4126,147.752,7649.0
2022-08-01 11:25:00,165.45,165.56,165.41,165.56,5277.0,147.752,147.8502,147.7163,147.8502,5277.0
2022-08-01 11:30:00,165.48,165.5,165.2,165.34,3566.0,147.7788,147.7966,147.5287,147.6537,3566.0
2022-08-01 11:35:00,165.34,165.37,165.0,165.0,3100.0,147.6537,147.6805,147.3501,147.3501,3100.0
2022-08-01 11:40:00,165.07,165.25,165.07,165.25,2323.0,147.4126,147.5734,147.4126,147.5734,2323.0
2022-08-01 11:45:00,165.23,165.32,165.22,165.25,3441.0,147.5555,147.6359,147.5466,147.5734,3441.0
2022-08-01 11:50:00,165.21,165.28,165.09,165.2,10279.0,147.5377,147.6002,147.4305,147.5287,10279.0
2022-08-01 11:55:00,165.06,165.11,164.95,165.01,7733.0,147.4037,147.4484,147.3055,147.359,7733.0
2022-08-01 12:00:00,165.0,165.27,165.0,165.16,6853.0,147.3501,147.5912,147.3501,147.493,6853.0
2022-08-01 12:05:00,165.23,165.23,164.97,164.99,12734.0,147.5555,147.5555,147.3233,147.3412,12734.0
2022-08-01 12:10:00,165.03,165.1,164.76,164.87,5863.0,147.3769,147.4394,147.1358,147.234,5863.0
2022-08-01 12:15:00,164.87,164.92,164.69,164.79,5190.0,147.234,147.2787,147.0733,147.1626,5190.0
2022-08-01 12:20:00,164.77,165.15,164.73,165.1,9078.0,147.1447,147.4841,147.109,147.4394,9078.0
2022-08-01 12:25:00,165.1,165.37,165.1,165.31,5873.0,147.4394,147.6805,147.4394,147.627,5873.0
2022-08-01 12:30:00,165.33,165.38,165.18,165.21,4360.0,147.6448,147.6895,147.5109,147.5377,4360.0
2022-08-01 12:35:00,165.38,165.49,165.37,165.44,3704.0,147.6895,147.7877,147.6805,147.7431,3704.0
2022-08-01 12:40:00,165.42,165.53,165.4,165.52,6287.0,147.7252,147.8234,147.7073,147.8145,6287.0
2022-08-01 12:45:00,165.59,165.8,165.59,165.66,4771.0,147.877,148.0645,147.877,147.9395,4771.0
2022-08-01 12:50:00,165.63,165.63,165.48,165.48,4894.0,147.9127,147.9127,147.7788,147.7788,4894.0
2022-08-01 12:55:00,165.48,165.55,165.27,165.52,4591.0,147.7788,147.8413,147.5912,147.8145,4591.0
2022-08-01 13:00:00,165.52,165.53,165.16,165.24,9164.0,147.8145,147.8234,147.493,147.5644,9164.0
2022-08-01 13:05:00,165.26,165.49,165.16,165.48,4137.0,147.5823,147.7877,147.493,147.7788,4137.0
2022-08-01 13:10:00,165.54,165.75,165.39,165.75,8800.0,147.8324,148.0199,147.6984,148.0199,8800.0
2022-08-01 13:15:00,165.75,165.88,165.37,165.43,17133.0,148.0199,148.136,147.6805,147.7341,17133.0
2022-08-01 13:20:00,165.36,165.56,165.31,165.53,14614.0,147.6716,147.8502,147.627,147.8234,14614.0
2022-08-01 13:25:00,165.5,165.55,165.28,165.33,6170.0,147.7966,147.8413,147.6002,147.6448,6170.0
2022-08-01 13:30:00,165.26,165.33,165.01,165.04,4926.0,147.5823,147.6448,147.359,147.3858,4926.0
2022-08-01 13:35:00,165.06,165.17,165.02,165.13,3522.0,147.4037,147.5019,147.368,147.4662,3522.0
2022-08-01 13:40:00,165.14,165.14,164.94,165.07,5062.0,147.4751,147.4751,147.2965,147.4126,5062.0
2022-08-01 13:45:00,165.02,165.04,164.76,165.02,9211.0,147.368,147.3858,147.1358,147.368,9211.0
2022-08-01 13:50:00,165.02,165.02,164.89,164.97,3361.0,147.368,147.368,147.2519,147.3233,3361.0
2022-08-01 13:55:00,164.96,165.03,164.84,165.03,4061.0,147.3144,147.3769,147.2072,147.3769,4061.0
2022-08-01 14:00:00,165.09,165.19,164.77,165.18,7211.0,147.4305,147.5198,147.1447,147.5109,7211.0
2022-08-01 14:05:00,165.16,165.3,165.05,165.3,10031.0,147.493,147.618,147.3948,147.618,10031.0
2022-08-01 14:10:00,165.29,165.49,165.2,165.49,6142.0,147.6091,147.7877,147.5287,147.7877,6142.0
2022-08-01 14:15:00,165.52,165.56,165.23,165.27,6621.0,147.8145,147.8502,147.5555,147.5912,6621.0
2022-08-01 14:20:00,165.27,165.44,165.26,165.38,3098.0,147.5912,147.7431,147.5823,147.6895,3098.0
2022-08-01 14:25:00,165.44,165.5,165.36,165.5,3259.0,147.7431,147.7966,147.6716,147.7966,3259.0
2022-08-01 14:30:00,165.49,165.53,165.39,165.42,5081.0,147.7877,147.8234,147.6984,147.7252,5081.0
2022-08-01 14:35:00,165.45,165.55,165.44,165.45,5404.0,147.752,147.8413,147.7431,147.752,5404.0
2022-08-01 14:40:00,165.51,165.58,165.29,165.41,4667.0,147.8056,147.8681,147.6091,147.7163,4667.0
2022-08-01 14:45:00,165.4,165.45,165.3,165.35,4677.0,147.7073,147.752,147.618,147.6627,4677.0
2022-08-01 14:50:00,165.33,165.55,165.32,165.49,3458.0,147.6448,147.8413,147.6359,147.7877,3458.0
2022-08-01 14:55:00,165.52,165.88,165.52,165.75,3419.0,147.8145,148.136,147.8145,148.0199,3419.0
2022-08-01 15:00:00,165.74,165.81,165.65,165.75,2857.0,148.011,148.0735,147.9306,148.0199,2857.0
2022-08-01 15:05:00,165.77,166.02,165.77,165.85,6391.0,148.0378,148.261,148.0378,148.1092,6391.0
2022-08-01 15:10:00,165.81,165.89,165.79,165.84,1700.0,148.0735,148.1449,148.0556,148.1003,1700.0
2022-08-01 15:15:00,165.93,165.96,165.86,165.91,3873.0,148.1806,148.2074,148.1181,148.1628,3873.0
2022-08-01 15:20:00,165.91,165.91,165.64,165.69,5585.0,148.1628,148.1628,147.9217,147.9663,5585.0
2022-08-01 15:25:00,165.66,165.7,165.54,165.7,9503.0,147.9395,147.9752,147.8324,147.9752,9503.0
2022-08-01 15:30:00,165.69,165.72,165.5,165.71,7125.0,147.9663,147.9931,147.7966,147.9842,7125.0
2022-08-01 15:35:00,165.66,165.71,165.61,165.7,7687.0,147.9395,147.9842,147.8949,147.9752,7687.0
2022-08-01 15:40:00,165.7,165.92,165.63,165.65,10715.0,147.9752,148.1717,147.9127,147.9306,10715.0
2022-08-01 15:45:00,165.67,166.04,165.63,165.98,19570.0,147.9484,148.2789,147.9127,148.2253,19570.0
2022-08-01 15:50:00,166.03,166.29,165.9,166.07,31390.0,148.2699,148.5021,148.1538,148.3057,31390.0
2022-08-01 15:55:00,166.04,166.24,165.89,166.07,57254.0,148.2789,148.4575,148.1449,148.3057,57254.0
2022-08-02 09:30:00,165.53,165.53,164.7,164.94,17923.0,147.8234,147.8234,147.0822,147.2965,17923.0
2022-08-02 09:35:00,165.11,165.11,164.17,164.44,7580.0,147.4484,147.4484,146.6089,146.85,7580.0
2022-08-02 09:40:00,164.52,164.57,164.14,164.57,4854.0,146.9215,146.9661,146.5821,146.9661,4854.0
2022-08-02 09:45:00,164.48,164.95,164.45,164.91,3776.0,146.8857,147.3055,146.859,147.2697,3776.0
2022-08-02 09:50:00,164.86,165.04,164.3,164.61,6089.0,147.2251,147.3858,146.725,147.0018,6089.0
2022-08-02 09:55:00,164.59,164.93,164.55,164.7,3130.0,146.984,147.2876,146.9483,147.0822,3130.0
2022-08-02 10:00:00,164.69,164.69,164.31,164.59,5239.0,147.0733,147.0733,146.7339,146.984,5239.0
2022-08-02 10:05:00,164.55,164.68,164.3,164.3,5523.0,146.9483,147.0643,146.725,146.725,5523.0
2022-08-02 10:10:00,164.07,164.29,163.89,164.21,3600.0,146.5196,146.7161,146.3589,146.6446,3600.0
2022-08-02 10:15:00,164.21,164.38,164.11,164.37,6923.0,146.6446,146.7964,146.5553,146.7875,6923.0
2022-08-02 10:20:00,164.53,164.61,164.4,164.4,3348.0,146.9304,147.0018,146.8143,146.8143,3348.0
2022-08-02 10:25:00,164.4,164.87,164.4,164.87,5021.0,146.8143,147.234,146.8143,147.234,5021.0
2022-08-02 10:30:00,164.88,164.88,164.57,164.86,3596.0,147.243,147.243,146.9661,147.2251,3596.0
2022-08-02 10:35:00,164.81,165.18,164.79,165.11,7020.0,147.1804,147.5109,147.1626,147.4484,7020.0
2022-08-02 10:40:00,165.07,165.37,165.04,165.29,8109.0,147.4126,147.6805,147.3858,147.6091,8109.0
2022-08-02 10:45:00,165.2,165.25,164.95,165.0,5220.0,147.5287,147.5734,147.3055,147.3501,5220.0
2022-08-02 10:50:00,165.03,165.59,164.98,165.43,9323.0,147.3769,147.877,147.3323,147.7341,9323.0
2022-08-02 10:55:00,165.41,165.41,165.04,165.05,5290.0,147.7163,147.7163,147.3858,147.3948,5290.0
2022-08-02 11:00:00,165.03,165.04,164.84,164.88,9389.0,147.3769,147.3858,147.2072,147.243,9389.0
2022-08-02 11:05:00,164.9,165.0,164.82,164.97,5670.0,147.2608,147.3501,147.1894,147.3233,5670.0
2022-08-02 11:10:00,164.99,165.11,164.95,165.06,8314.0,147.3412,147.4484,147.3055,147.4037,8314.0
2022-08-02 11:15:00,165.05,165.14,164.95,165.08,10064.0,147.3948,147.4751,147.3055,147.4216,10064.0
2022-08-02 11:20:00,165.08,165.11,164.97,165.03,4931.0,147.4216,147.4484,147.3233,147.3769,4931.0
2022-08-02 11:25:00,165.02,165.42,165.02,165.39,8682.0,147.368,147.7252,147.368,147.6984,8682.0
2022-08-02 11:30:00,165.37,165.37,165.01,165.13,7330.0,147.6805,147.6805,147.359,147.4662,7330.0
2022-08-02 11:35:00,165.1,165.32,165.08,165.24,8598.0,147.4394,147.6359,147.4216,147.5644,8598.0
2022-08-02 11:40:00,165.24,165.47,165.15,165.47,4635.0,147.5644,147.7698,147.4841,147.7698,4635.0
2022-08-02 11:45:00,165.41,165.43,165.28,165.35,4247.0,147.7163,147.7341,147.6002,147.6627,4247.0
2022-08-02 11:50:00,165.41,165.59,165.36,165.56,3818.0,147.7163,147.877,147.6716,147.8502,3818.0
2022-08-02 11:55:00,165.52,165.52,165.16,165.16,3252.0,147.8145,147.8145,147.493,147.493,3252.0
2022-08-02 12:00:00,165.11,165.48,165.11,165.47,6522.0,147.4484,147.7788,147.4484,147.7698,6522.0
2022-08-02 12:05:00,165.48,165.55,165.34,165.34,3163.0,147.7788,147.8413,147.6537,147.6537,3163.0
2022-08-02 12:10:00,165.36,165.6,165.35,165.49,4442.0,147.6716,147.8859,147.6627,147.7877,4442.0
2022-08-02 12:15:00,165.53,165.59,165.26,165.3,12835.0,147.8234,147.877,147.5823,147.618,12835.0
2022-08-02 12:20:00,165.27,165.39,165.2,165.39,6853.0,147.5912,147.6984,147.5287,147.6984,6853.0
2022-08-02 12:25:00,165.4,165.53,165.34,165.52,5235.0,147.7073,147.8234,147.6537,147.8145,5235.0
2022-08-02 12:30:00,165.53,165.61,165.47,165.61,5641.0,147.8234,147.8949,147.7698,147.8949,5641.0
2022-08-02 12:35:00,165.67,165.72,165.51,165.58,5753.0,147.9484,147.9931,147.8056,147.8681,5753.0
2022-08-02 12:40:00,165.56,165.62,165.53,165.55,3712.0,147.8502,147.9038,147.8234,147.8413,3712.0
2022-08-02 12:45:00,165.55,165.63,165.47,165.5,3286.0,147.8413,147.9127,147.7698,147.7966,3286.0
2022-08-02 12:50:00,165.54,165.57,165.38,165.49,3930.0,147.8324,147.8591,147.6895,147.7877,3930.0
2022-08-02 12:55:00,165.51,165.59,165.42,165.43,3898.0,147.8056,147.877,147.7252,147.7341,3898.0
2022-08-02 13:00:00,165.42,165.43,165.33,165.38,2693.0,147.7252,147.7341,147.6448,147.6895,2693.0
2022-08-02 13:05:00,165.32,165.38,165.31,165.37,1600.0,147.6359,147.6895,147.627,147.6805,1600.0
2022-08-02 13:10:00,165.33,165.33,165.28,165.29,1848.0,147.6448,147.6448,147.6002,147.6091,1848.0
2022-08-02 13:15:00,165.23,165.28,165.22,165.27,2160.0,147.5555,147.6002,147.5466,147.5912,2160.0
2022-08-02 13:20:00,165.16,165.29,165.09,165.09,2020.0,147.493,147.6091,147.4305,147.4305,2020.0
2022-08-02 13:25:00,165.03,165.03,164.7,164.78,2933.0,147.3769,147.3769,147.0822,147.1537,2933.0
2022-08-02 13:30:00,164.75,164.77,164.5,164.5,6845.0,147.1269,147.1447,146.9036,146.9036,6845.0
2022-08-02 13:35:00,164.46,164.53,164.2,164.47,13945.0,146.8679,146.9304,146.6357,146.8768,13945.0
2022-08-02 13:40:00,164.45,164.6,164.3,164.54,34775.0,146.859,146.9929,146.725,146.9393,34775.0
2022-08-02 13:45:00,164.53,164.55,164.0,164.12,48606.0,146.9304,146.9483,146.4571,146.5643,48606.0
2022-08-02 13:50:00,164.08,164.35,164.04,164.34,6231.0,146.5285,146.7696,146.4928,146.7607,6231.0
2022-08-02 13:55:00,164.4,164.44,164.25,164.28,5073.0,146.8143,146.85,146.6803,146.7071,5073.0
2022-08-02 14:00:00,164.25,164.36,164.08,164.1,3799.0,146.6803,146.7786,146.5285,146.5464,3799.0
2022-08-02 14:05:00,164.12,164.47,164.12,164.47,6473.0,146.5643,146.8768,146.5643,146.8768,6473.0
2022-08-02 14:10:00,164.48,164.48,164.32,164.34,3489.0,146.8857,146.8857,146.7429,146.7607,3489.0
2022-08-02 14:15:00,164.34,164.36,164.16,164.31,7730.0,146.7607,146.7786,146.6,146.7339,7730.0
2022-08-02 14:20:00,164.28,164.5,164.25,164.41,4996.0,146.7071,146.9036,146.6803,146.8232,4996.0
2022-08-02 14:25:00,164.47,164.75,164.47,164.69,4537.0,146.8768,147.1269,146.8768,147.0733,4537.0
2022-08-02 14:30:00,164.7,164.82,164.6,164.8,3744.0,147.0822,147.1894,146.9929,147.1715,3744.0
2022-08-02 14:35:00,164.73,164.73,164.5,164.58,3351.0,147.109,147.109,146.9036,146.975,3351.0
2022-08-02 14:40:00,164.62,164.89,164.62,164.85,6868.0,147.0108,147.2519,147.0108,147.2162,6868.0
2022-08-02 14:45:00,164.8,164.86,164.51,164.83,7621.0,147.1715,147.2251,146.9125,147.1983,7621.0
2022-08-02 14:50:00,164.81,164.87,164.55,164.6,6911.0,147.1804,147.234,146.9483,146.9929,6911.0
2022-08-02 14:55:00,164.56,164.65,164.41,164.65,6103.0,146.9572,147.0376,146.8232,147.0376,6103.0
2022-08-02 15:00:00,164.63,164.63,164.43,164.52,5896.0,147.0197,147.0197,146.8411,146.9215,5896.0
2022-08-02 15:05:00,164.51,164.63,164.44,164.5,5382.0,146.9125,147.0197,146.85,146.9036,5382.0
2022-08-02 15:10:00,164.48,164.51,164.24,164.4,11015.0,146.8857,146.9125,146.6714,146.8143,11015.0
2022-08-02 15:15:00,164.4,164.42,164.14,164.2,4700.0,146.8143,146.8322,146.5821,146.6357,4700.0
2022-08-02 15:20:00,164.19,164.28,164.06,164.17,6876.0,146.6268,146.7071,146.5107,146.6089,6876.0
2022-08-02 15:25:00,164.19,164.6,164.16,164.6,6715.0,146.6268,146.9929,146.6,146.9929,6715.0
2022-08-02 15:30:00,164.55,164.62,164.42,164.55,9741.0,146.9483,147.0108,146.8322,146.9483,9741.0
2022-08-02 15:35:00,164.55,164.68,164.34,164.37,11470.0,146.9483,147.0643,146.7607,146.7875,11470.0
2022-08-02 15:40:00,164.38,164.39,164.21,164.38,9409.0,146.7964,146.8054,146.6446,146.7964,9409.0
2022-08-02 15:45:00,164.38,164.38,164.0,164.03,15614.0,146.7964,146.7964,146.4571,146.4839,15614.0
2022-08-02 15:50:00,164.06,164.1,163.69,163.73,40249.0,146.5107,146.5464,146.1802,146.216,40249.0
2022-08-02 15:55:00,163.71,163.71,163.24,163.32,74814.0,146.1981,146.1981,145.7784,145.8498,74814.0
2022-08-03 09:30:00,164.69,166.3,163.4,163.45,28240.0,147.0733,148.5111,145.9213,145.9659,28240.0
2022-08-03 09:35:00,163.92,164.84,163.92,164.7,6657.0,146.3856,147.2072,146.3856,147.0822,6657.0
2022-08-03 09:40:00,164.74,164.8,164.45,164.57,10817.0,147.1179,147.1715,146.859,146.9661,10817.0
2022-08-03 09:45:00,164.59,164.84,164.42,164.51,11893.0,146.984,147.2072,146.8322,146.9125,11893.0
2022-08-03 09:50:00,164.59,164.72,164.33,164.38,6915.0,146.984,147.1001,146.7518,146.7964,6915.0
2022-08-03 09:55:00,164.37,164.37,163.87,163.87,5022.0,146.7875,146.7875,146.341,146.341,5022.0
2022-08-03 10:00:00,163.86,164.12,163.66,164.03,6572.0,146.3321,146.5643,146.1535,146.4839,6572.0
2022-08-03 10:05:00,164.1,164.17,163.81,164.03,7095.0,146.5464,146.6089,146.2874,146.4839,7095.0
2022-08-03 10:10:00,164.09,164.37,164.09,164.29,7450.0,146.5375,146.7875,146.5375,146.7161,7450.0
2022-08-03 10:15:00,164.37,164.4,163.87,164.01,10099.0,146.7875,146.8143,146.341,146.466,10099.0
2022-08-03 10:20:00,163.96,164.19,163.95,164.16,6013.0,146.4214,146.6268,146.4124,146.6,6013.0
2022-08-03 10:25:00,164.19,164.84,164.19,164.84,5240.0,146.6268,147.2072,146.6268,147.2072,5240.0
2022-08-03 10:30:00,164.9,165.01,164.4,164.4,13546.0,147.2608,147.359,146.8143,146.8143,13546.0
2022-08-03 10:35:00,164.44,164.45,164.04,164.17,7919.0,146.85,146.859,146.4928,146.6089,7919.0
2022-08-03 10:40:00,164.17,164.21,164.01,164.15,3117.0,146.6089,146.6446,146.466,146.591,3117.0
2022-08-03 10:45:00,164.08,164.36,164.03,164.34,5953.0,146.5285,146.7786,146.4839,146.7607,5953.0
2022-08-03 10:50:00,164.33,164.33,164.13,164.13,4577.0,146.7518,146.7518,146.5732,146.5732,4577.0
2022-08-03 10:55:00,164.16,164.37,164.15,164.29,4383.0,146.6,146.7875,146.591,146.7161,4383.0
2022-08-03 11:00:00,164.31,164.6,164.3,164.35,5364.0,146.7339,146.9929,146.725,146.7696,5364.0
2022-08-03 11:05:00,164.4,164.52,164.38,164.51,4502.0,146.8143,146.9215,146.7964,146.9125,4502.0
2022-08-03 11:10:00,164.55,164.58,164.32,164.53,4900.0,146.9483,146.975,146.7429,146.9304,4900.0
2022-08-03 11:15:00,164.55,164.65,164.16,164.21,6089.0,146.9483,147.0376,146.6,146.6446,6089.0
2022-08-03 11:20:00,164.27,164.45,164.24,164.41,4040.0,146.6982,146.859,146.6714,146.8232,4040.0
2022-08-03 11:25:00,164.34,164.6,164.33,164.44,4022.0,146.7607,146.9929,146.7518,146.85,4022.0
2022-08-03 11:30:00,164.43,164.49,164.4,164.42,5420.0,146.8411,146.8947,146.8143,146.8322,5420.0
2022-08-03 11:35:00,164.39,164.52,164.33,164.46,4602.0,146.8054,146.9215,146.7518,146.8679,4602.0
2022-08-03 11:40:00,164.52,164.61,164.49,164.54,8544.0,146.9215,147.0018,146.8947,146.9393,8544.0
2022-08-03 11:45:00,164.56,164.85,164.48,164.69,6573.0,146.9572,147.2162,146.8857,147.0733,6573.0
2022-08-03 11:50:00,164.73,164.74,164.58,164.68,3315.0,147.109,147.1179,146.975,147.0643,3315.0
2022-08-03 11:55:00,164.73,164.89,164.73,164.8,5506.0,147.109,147.2519,147.109,147.1715,5506.0
2022-08-03 12:00:00,164.8,164.94,164.76,164.89,4562.0,147.1715,147.2965,147.1358,147.2519,4562.0
2022-08-03 12:05:00,164.89,164.9,164.61,164.66,4841.0,147.2519,147.2608,147.0018,147.0465,4841.0
2022-08-03 12:10:00,164.66,164.75,164.57,164.71,5303.0,147.0465,147.1269,146.9661,147.0911,5303.0
2022-08-03 12:15:00,164.69,164.69,164.5,164.51,5633.0,147.0733,147.0733,146.9036,146.9125,5633.0
2022-08-03 12:20:00,164.49,164.69,164.48,164.69,14859.0,146.8947,147.0733,146.8857,147.0733,14859.0
2022-08-03 12:25:00,164.77,164.77,164.5,164.53,14967.0,147.1447,147.1447,146.9036,146.9304,14967.0
2022-08-03 12:30:00,164.55,164.8,164.49,164.78,7455.0,146.9483,147.1715,146.8947,147.1537,7455.0
2022-08-03 12:35:00,164.8,165.08,164.8,164.98,3830.0,147.1715,147.4216,147.1715,147.3323,3830.0
2022-08-03 12:40:00,165.0,165.14,164.99,165.06,2378.0,147.3501,147.4751,147.3412,147.4037,2378.0
2022-08-03 12:45:00,165.05,165.42,165.05,165.31,4782.0,147.3948,147.7252,147.3948,147.627,4782.0
2022-08-03 12:50:00,165.26,165.37,165.23,165.3,3733.0,147.5823,147.6805,147.5555,147.618,3733.0
2022-08-03 12:55:00,165.29,165.36,165.29,165.31,2983.0,147.6091,147.6716,147.6091,147.627,2983.0
2022-08-03 13:00:00,165.35,165.51,165.35,165.47,6306.0,147.6627,147.8056,147.6627,147.7698,6306.0
2022-08-03 13:05:00,165.47,165.49,165.36,165.36,2650.0,147.7698,147.7877,147.6716,147.6716,2650.0
2022-08-03 13:10:00,165.34,165.35,165.22,165.28,3254.0,147.6537,147.6627,147.5466,147.6002,3254.0
2022-08-03 13:15:00,165.3,165.32,165.23,165.23,2703.0,147.618,147.6359,147.5555,147.5555,2703.0
2022-08-03 13:20:00,165.22,165.44,165.2,165.42,4577.0,147.5466,147.7431,147.5287,147.7252,4577.0
2022-08-03 13:25:00,165.36,165.64,165.36,165.61,2536.0,147.6716,147.9217,147.6716,147.8949,2536.0
2022-08-03 13:30:00,165.69,165.71,165.53,165.53,2615.0,147.9663,147.9842,147.8234,147.8234,2615.0
2022-08-03 13:35:00,165.54,165.54,165.4,165.45,5391.0,147.8324,147.8324,147.7073,147.752,5391.0
2022-08-03 13:40:00,165.36,165.45,165.27,165.41,6658.0,147.6716,147.752,147.5912,147.7163,6658.0
2022-08-03 13:45:00,165.39,165.39,165.18,165.25,6131.0,147.6984,147.6984,147.5109,147.5734,6131.0
2022-08-03 13:50:00,165.25,165.52,165.21,165.49,7308.0,147.5734,147.8145,147.5377,147.7877,7308.0
2022-08-03 13:55:00,165.48,165.48,165.34,165.34,4952.0,147.7788,147.7788,147.6537,147.6537,4952.0
2022-08-03 14:00:00,165.31,165.67,165.26,165.65,5868.0,147.627,147.9484,147.5823,147.9306,5868.0
2022-08-03 14:05:00,165.63,165.89,165.63,165.69,8560.0,147.9127,148.1449,147.9127,147.9663,8560.0
2022-08-03 14:10:00,165.69,165.84,165.67,165.83,3839.0,147.9663,148.1003,147.9484,148.0913,3839.0
2022-08-03 14:15:00,165.8,165.8,165.65,165.74,4409.0,148.0645,148.0645,147.9306,148.011,4409.0
2022-08-03 14:20:00,165.71,165.76,165.65,165.76,3967.0,147.9842,148.0288,147.9306,148.0288,3967.0
2022-08-03 14:25:00,165.75,165.75,165.64,165.68,4287.0,148.0199,148.0199,147.9217,147.9574,4287.0
2022-08-03 14:30:00,165.7,165.81,165.67,165.79,3178.0,147.9752,148.0735,147.9484,148.0556,3178.0
2022-08-03 14:35:00,165.78,165.84,165.65,165.65,2369.0,148.0467,148.1003,147.9306,147.9306,2369.0
2022-08-03 14:40:00,165.65,165.67,165.52,165.55,2909.0,147.9306,147.9484,147.8145,147.8413,2909.0
2022-08-03 14:45:00,165.55,165.57,165.49,165.55,3613.0,147.8413,147.8591,147.7877,147.8413,3613.0
2022-08-03 14:50:00,165.52,165.62,165.51,165.62,1996.0,147.8145,147.9038,147.8056,147.9038,1996.0
2022-08-03 14:55:00,165.64,165.64,165.5,165.5,3502.0,147.9217,147.9217,147.7966,147.7966,3502.0
2022-08-03 15:00:00,165.49,165.63,165.44,165.59,2117.0,147.7877,147.9127,147.7431,147.877,2117.0
2022-08-03 15:05:00,165.67,165.69,165.51,165.52,3135.0,147.9484,147.9663,147.8056,147.8145,3135.0
2022-08-03 15:10:00,165.49,165.51,165.3,165.42,4327.0,147.7877,147.8056,147.618,147.7252,4327.0
2022-08-03 15:15:00,165.36,165.42,165.28,165.42,3619.0,147.6716,147.7252,147.6002,147.7252,3619.0
2022-08-03 15:20:00,165.4,165.54,165.38,165.54,4784.0,147.7073,147.8324,147.6895,147.8324,4784.0
2022-08-03 15:25:00,165.51,165.71,165.51,165.63,4095.0,147.8056,147.9842,147.8056,147.9127,4095.0
2022-08-03 15:30:00,165.62,165.67,165.58,165.64,5027.0,147.9038,147.9484,147.8681,147.9217,5027.0
2022-08-03 15:35:00,165.63,165.63,165.56,165.58,6522.0,147.9127,147.9127,147.8502,147.8681,6522.0
2022-08-03 15:40:00,165.53,165.84,165.53,165.77,7205.0,147.8234,148.1003,147.8234,148.0378,7205.0
2022-08-03 15:45:00,165.8,165.85,165.64,165.67,12571.0,148.0645,148.1092,147.9217,147.9484,12571.0
2022-08-03 15:50:00,165.69,165.74,165.56,165.67,18944.0,147.9663,148.011,147.8502,147.9484,18944.0
2022-08-03 15:55:00,165.65,165.66,165.2,165.29,46329.0,147.9306,147.9395,147.5287,147.6091,46329.0
2022-08-04 09:30:00,164.87,165.76,164.61,164.62,21367.0,147.234,148.0288,147.0018,147.0108,21367.0
2022-08-04 09:35:00,164.67,165.08,164.51,164.71,7599.0,147.0554,147.4216,146.9125,147.0911,7599.0
2022-08-04 09:40:00,164.61,165.82,164.61,165.63,8730.0,147.0018,148.0824,147.0018,147.9127,8730.0
2022-08-04 09:45:00,165.59,165.77,165.48,165.71,9025.0,147.877,148.0378,147.7788,147.9842,9025.0
2022-08-04 09:50:00,165.52,165.74,165.17,165.42,4814.0,147.8145,148.011,147.5019,147.7252,4814.0
2022-08-04 09:55:00,165.45,165.48,165.06,165.29,5457.0,147.752,147.7788,147.4037,147.6091,5457.0
2022-08-04 10:00:00,165.36,165.58,165.14,165.21,5098.0,147.6716,147.8681,147.4751,147.5377,5098.0
2022-08-04 10:05:00,165.25,165.54,165.15,165.35,6439.0,147.5734,147.8324,147.4841,147.6627,6439.0
2022-08-04 10:10:00,165.33,165.47,165.25,165.38,5325.0,147.6448,147.7698,147.5734,147.6895,5325.0
2022-08-04 10:15:00,165.29,165.42,165.12,165.29,4618.0,147.6091,147.7252,147.4573,147.6091,4618.0
2022-08-04 10:20:00,165.2,165.38,165.0,165.35,4895.0,147.5287,147.6895,147.3501,147.6627,4895.0
2022-08-04 10:25:00,165.25,165.52,165.23,165.37,4501.0,147.5734,147.8145,147.5555,147.6805,4501.0
2022-08-04 10:30:00,165.35,165.54,165.24,165.39,41432.0,147.6627,147.8324,147.5644,147.6984,41432.0
2022-08-04 10:35:00,165.31,165.31,164.92,164.96,11940.0,147.627,147.627,147.2787,147.3144,11940.0
2022-08-04 10:40:00,164.97,165.1,164.89,164.92,14420.0,147.3233,147.4394,147.2519,147.2787,14420.0
2022-08-04 10:45:00,164.9,165.23,164.82,165.07,15798.0,147.2608,147.5555,147.1894,147.4126,15798.0
2022-08-04 10:50:00,165.02,165.19,165.02,165.09,6757.0,147.368,147.5198,147.368,147.4305,6757.0
2022-08-04 10:55:00,165.14,165.2,165.05,165.14,8047.0,147.4751,147.5287,147.3948,147.4751,8047.0
2022-08-04 11:00:00,165.15,165.19,164.92,164.93,29712.0,147.4841,147.5198,147.2787,147.2876,29712.0
2022-08-04 11:05:00,164.94,165.36,164.94,165.14,6794.0,147.2965,147.6716,147.2965,147.4751,6794.0
2022-08-04 11:10:00,165.17,165.22,165.05,165.19,6286.0,147.5019,147.5466,147.3948,147.5198,6286.0
2022-08-04 11:15:00,165.18,165.35,165.03,165.33,6140.0,147.5109,147.6627,147.3769,147.6448,6140.0
2022-08-04 11:20:00,165.36,165.44,165.02,165.02,6307.0,147.6716,147.7431,147.368,147.368,6307.0
2022-08-04 11:25:00,165.04,165.06,164.84,164.94,10886.0,147.3858,147.4037,147.2072,147.2965,10886.0
2022-08-04 11:30:00,164.99,165.08,164.93,164.95,4630.0,147.3412,147.4216,147.2876,147.3055,4630.0
2022-08-04 11:35:00,164.92,164.92,164.54,164.54,4925.0,147.2787,147.2787,146.9393,146.9393,4925.0
2022-08-04 11:40:00,164.5,164.61,164.36,164.58,5187.0,146.9036,147.0018,146.7786,146.975,5187.0
2022-08-04 11:45:00,164.54,164.73,164.48,164.59,10503.0,146.9393,147.109,146.8857,146.984,10503.0
2022-08-04 11:50:00,164.61,164.78,164.56,164.71,7782.0,147.0018,147.1537,146.9572,147.0911,7782.0
2022-08-04 11:55:00,164.74,164.82,164.69,164.79,3057.0,147.1179,147.1894,147.0733,147.1626,3057.0
2022-08-04 12:00:00,164.78,164.85,164.62,164.67,6019.0,147.1537,147.2162,147.0108,147.0554,6019.0
2022-08-04 12:05:00,164.69,164.69,164.56,164.65,22742.0,147.0733,147.0733,146.9572,147.0376,22742.0
2022-08-04 12:10:00,164.62,165.09,164.62,164.8,24688.0,147.0108,147.4305,147.0108,147.1715,24688.0
2022-08-04 12:15:00,164.77,164.77,164.58,164.62,7372.0,147.1447,147.1447,146.975,147.0108,7372.0
2022-08-04 12:20:00,164.61,164.71,164.48,164.64,8097.0,147.0018,147.0911,146.8857,147.0286,8097.0
2022-08-04 12:25:00,164.66,164.72,164.58,164.61,8893.0,147.0465,147.1001,146.975,147.0018,8893.0
2022-08-04 12:30:00,164.61,164.76,164.51,164.64,7047.0,147.0018,147.1358,146.9125,147.0286,7047.0
2022-08-04 12:35:00,164.62,164.67,164.51,164.58,3445.0,147.0108,147.0554,146.9125,146.975,3445.0
2022-08-04 12:40:00,164.58,164.71,164.3,164.52,7739.0,146.975,147.0911,146.725,146.9215,7739.0
2022-08-04 12:45:00,164.51,164.53,164.04,164.04,6350.0,146.9125,146.9304,146.4928,146.4928,6350.0
2022-08-04 12:50:00,164.07,164.13,164.04,164.12,5641.0,146.5196,146.5732,146.4928,146.5643,5641.0
2022-08-04 12:55:00,164.1,164.12,164.0,164.06,4275.0,146.5464,146.5643,146.4571,146.5107,4275.0
2022-08-04 13:00:00,164.08,164.12,163.88,163.88,2967.0,146.5285,146.5643,146.3499,146.3499,2967.0
2022-08-04 13:05:00,163.91,164.06,163.91,163.97,5460.0,146.3767,146.5107,146.3767,146.4303,5460.0
2022-08-04 13:10:00,163.96,164.16,163.96,164.16,8310.0,146.4214,146.6,146.4214,146.6,8310.0
2022-08-04 13:15:00,164.17,164.37,164.11,164.25,5463.0,146.6089,146.7875,146.5553,146.6803,5463.0
2022-08-04 13:20:00,164.22,164.26,164.0,164.21,5679.0,146.6536,146.6893,146.4571,146.6446,5679.0
2022-08-04 13:25:00,164.21,164.29,164.18,164.19,4064.0,146.6446,146.7161,146.6178,146.6268,4064.0
2022-08-04 13:30:00,164.12,164.12,163.97,163.97,4949.0,146.5643,146.5643,146.4303,146.4303,4949.0
2022-08-04 13:35:00,164.02,164.17,163.95,164.11,7811.0,146.4749,146.6089,146.4124,146.5553,7811.0
2022-08-04 13:40:00,164.14,164.19,163.99,164.02,6444.0,146.5821,146.6268,146.4482,146.4749,6444.0
2022-08-04 13:45:00,163.97,164.04,163.9,164.03,4557.0,146.4303,146.4928,146.3678,146.4839,4557.0
2022-08-04 13:50:00,164.05,164.07,163.92,164.0,5059.0,146.5017,146.5196,146.3856,146.4571,5059.0
2022-08-04 13:55:00,163.98,164.03,163.92,164.01,3980.0,146.4392,146.4839,146.3856,146.466,3980.0
2022-08-04 14:00:00,164.02,164.07,163.95,164.0,8583.0,146.4749,146.5196,146.4124,146.4571,8583.0
2022-08-04 14:05:00,164.02,164.03,163.89,163.91,3817.0,146.4749,146.4839,146.3589,146.3767,3817.0
2022-08-04 14:10:00,163.92,163.95,163.8,163.87,4813.0,146.3856,146.4124,146.2785,146.341,4813.0
2022-08-04 14:15:00,163.93,163.94,163.75,163.83,5757.0,146.3946,146.4035,146.2338,146.3053,5757.0
2022-08-04 14:20:00,163.85,163.85,163.63,163.64,5406.0,146.3231,146.3231,146.1267,146.1356,5406.0
2022-08-04 14:25:00,163.67,163.79,163.64,163.72,6162.0,146.1624,146.2696,146.1356,146.207,6162.0
2022-08-04 14:30:00,163.77,163.81,163.65,163.67,6127.0,146.2517,146.2874,146.1445,146.1624,6127.0
2022-08-04 14:35:00,163.64,163.73,163.5,163.67,13951.0,146.1356,146.216,146.0106,146.1624,13951.0
2022-08-04 14:40:00,163.66,163.66,163.5,163.64,6215.0,146.1535,146.1535,146.0106,146.1356,6215.0
2022-08-04 14:45:00,163.62,163.65,163.54,163.59,6950.0,146.1177,146.1445,146.0463,146.0909,6950.0
2022-08-04 14:50:00,163.61,163.68,163.52,163.61,7313.0,146.1088,146.1713,146.0284,146.1088,7313.0
2022-08-04 14:55:00,163.55,163.6,163.46,163.48,6055.0,146.0552,146.0999,145.9749,145.9927,6055.0
2022-08-04 15:00:00,163.49,163.51,163.41,163.5,3830.0,146.0016,146.0195,145.9302,146.0106,3830.0
2022-08-04 15:05:00,163.57,163.79,163.51,163.74,13857.0,146.0731,146.2696,146.0195,146.2249,13857.0
2022-08-04 15:10:00,163.88,164.24,163.85,164.24,10687.0,146.3499,146.6714,146.3231,146.6714,10687.0
2022-08-04 15:15:00,164.24,164.4,164.11,164.4,19101.0,146.6714,146.8143,146.5553,146.8143,19101.0
2022-08-04 15:20:00,164.4,164.4,164.21,164.22,9161.0,146.8143,146.8143,146.6446,146.6536,9161.0
2022-08-04 15:25:00,164.19,164.27,164.11,164.12,7133.0,146.6268,146.6982,146.5553,146.5643,7133.0
2022-08-04 15:30:00,164.1,164.1,163.8,163.84,15689.0,146.5464,146.5464,146.2785,146.3142,15689.0
2022-08-04 15:35:00,163.84,163.97,163.73,163.77,15982.0,146.3142,146.4303,146.216,146.2517,15982.0
2022-08-04 15:40:00,163.77,163.89,163.68,163.7,22989.0,146.2517,146.3589,146.1713,146.1892,22989.0
2022-08-04 15:45:00,163.68,163.87,163.58,163.73,71110.0,146.1713,146.341,146.082,146.216,71110.0
2022-08-04 15:50:00,163.81,164.02,163.79,163.99,19450.0,146.2874,146.4749,146.2696,146.4482,19450.0
2022-08-04 15:55:00,163.96,164.11,163.84,164.05,56585.0,146.4214,146.5553,146.3142,146.5017,56585.0
2022-08-05 09:30:00,163.56,164.82,163.56,164.82,35990.0,146.0642,147.1894,146.0642,147.1894,35990.0
2022-08-05 09:35:00,164.64,165.28,164.43,165.01,14615.0,147.0286,147.6002,146.8411,147.359,14615.0
2022-08-05 09:40:00,165.07,165.65,165.06,165.6,9648.0,147.4126,147.9306,147.4037,147.8859,9648.0
2022-08-05 09:45:00,165.53,165.58,165.21,165.22,4369.0,147.8234,147.8681,147.5377,147.5466,4369.0
2022-08-05 09:50:00,165.34,165.96,165.33,165.96,7002.0,147.6537,148.2074,147.6448,148.2074,7002.0
2022-08-05 09:55:00,165.97,166.45,165.96,166.41,11986.0,148.2164,148.645,148.2074,148.6093,11986.0
2022-08-05 10:00:00,166.37,167.08,166.37,166.91,18881.0,148.5736,149.2076,148.5736,149.0558,18881.0
2022-08-05 10:05:00,166.92,167.16,166.82,167.16,14355.0,149.0647,149.2791,148.9754,149.2791,14355.0
2022-08-05 10:10:00,167.22,167.43,166.78,167.22,76990.0,149.3326,149.5202,148.9397,149.3326,76990.0
2022-08-05 10:15:00,167.2,167.51,166.93,167.13,19685.0,149.3148,149.5916,149.0737,149.2523,19685.0
2022-08-05 10:20:00,167.23,167.65,166.98,167.51,8745.0,149.3416,149.7167,149.1183,149.5916,8745.0
2022-08-05 10:25:00,167.49,167.83,167.11,167.34,14492.0,149.5738,149.8774,149.2344,149.4398,14492.0
2022-08-05 10:30:00,167.39,167.41,166.98,167.05,11420.0,149.4845,149.5023,149.1183,149.1808,11420.0
2022-08-05 10:35:00,167.03,167.21,166.9,167.2,16940.0,149.163,149.3237,149.0469,149.3148,16940.0
2022-08-05 10:40:00,167.2,167.67,167.13,167.61,12731.0,149.3148,149.7345,149.2523,149.6809,12731.0
2022-08-05 10:45:00,167.63,168.09,167.62,167.93,19691.0,149.6988,150.1096,149.6899,149.9667,19691.0
2022-08-05 10:50:00,167.94,167.94,167.39,167.49,13693.0,149.9756,149.9756,149.4845,149.5738,13693.0
2022-08-05 10:55:00,167.5,167.82,167.43,167.61,14694.0,149.5827,149.8685,149.5202,149.6809,14694.0
2022-08-05 11:00:00,167.67,167.67,167.32,167.48,12971.0,149.7345,149.7345,149.4219,149.5648,12971.0
2022-08-05 11:05:00,167.54,167.6,167.35,167.48,18531.0,149.6184,149.672,149.4487,149.5648,18531.0
2022-08-05 11:10:00,167.5,167.63,167.13,167.14,15130.0,149.5827,149.6988,149.2523,149.2612,15130.0
2022-08-05 11:15:00,167.16,167.16,166.74,166.97,9921.0,149.2791,149.2791,148.904,149.1094,9921.0
2022-08-05 11:20:00,166.99,167.0,166.53,166.58,9351.0,149.1272,149.1362,148.7165,148.7611,9351.0
2022-08-05 11:25:00,166.53,166.59,166.31,166.31,18075.0,148.7165,148.77,148.52,148.52,18075.0
2022-08-05 11:30:00,166.34,166.83,166.32,166.78,13176.0,148.5468,148.9844,148.5289,148.9397,13176.0
2022-08-05 11:35:00,166.78,166.92,166.67,166.77,7501.0,148.9397,149.0647,148.8415,148.9308,7501.0
2022-08-05 11:40:00,166.77,167.06,166.69,166.98,4796.0,148.9308,149.1898,148.8593,149.1183,4796.0
2022-08-05 11:45:00,166.92,166.93,166.49,166.56,4858.0,149.0647,149.0737,148.6807,148.7432,4858.0
2022-08-05 11:50:00,166.58,166.78,166.58,166.71,8536.0,148.7611,148.9397,148.7611,148.8772,8536.0
2022-08-05 11:55:00,166.71,166.73,166.19,166.19,8016.0,148.8772,148.8951,148.4128,148.4128,8016.0
2022-08-05 12:00:00,166.2,166.58,166.16,166.54,5037.0,148.4218,148.7611,148.386,148.7254,5037.0
2022-08-05 12:05:00,166.58,166.86,166.52,166.59,8567.0,148.7611,149.0112,148.7075,148.77,8567.0
2022-08-05 12:10:00,166.61,166.83,166.61,166.73,4092.0,148.7879,148.9844,148.7879,148.8951,4092.0
2022-08-05 12:15:00,166.75,166.94,166.71,166.81,3966.0,148.9129,149.0826,148.8772,148.9665,3966.0
2022-08-05 12:20:00,166.73,166.89,166.68,166.71,3855.0,148.8951,149.0379,148.8504,148.8772,3855.0
2022-08-05 12:25:00,166.63,166.78,166.58,166.73,3047.0,148.8058,148.9397,148.7611,148.8951,3047.0
2022-08-05 12:30:00,166.7,166.7,166.38,166.41,4453.0,148.8683,148.8683,148.5825,148.6093,4453.0
2022-08-05 12:35:00,166.33,166.57,166.28,166.51,3100.0,148.5378,148.7522,148.4932,148.6986,3100.0
2022-08-05 12:40:00,166.52,166.53,166.39,166.53,8256.0,148.7075,148.7165,148.5914,148.7165,8256.0
2022-08-05 12:45:00,166.56,166.84,166.56,166.82,11273.0,148.7432,148.9933,148.7432,148.9754,11273.0
2022-08-05 12:50:00,166.83,167.06,166.82,166.97,6586.0,148.9844,149.1898,148.9754,149.1094,6586.0
2022-08-05 12:55:00,166.99,167.22,166.98,167.16,3467.0,149.1272,149.3326,149.1183,149.2791,3467.0
2022-08-05 13:00:00,167.17,167.28,167.03,167.25,4879.0,149.288,149.3862,149.163,149.3594,4879.0
2022-08-05 13:05:00,167.26,167.36,167.17,167.23,5316.0,149.3684,149.4577,149.288,149.3416,5316.0
2022-08-05 13:10:00,167.18,167.34,167.15,167.32,3364.0,149.2969,149.4398,149.2701,149.4219,3364.0
2022-08-05 13:15:00,167.34,167.37,167.05,167.08,8809.0,149.4398,149.4666,149.1808,149.2076,8809.0
2022-08-05 13:20:00,167.1,167.13,166.98,167.08,4722.0,149.2255,149.2523,149.1183,149.2076,4722.0
2022-08-05 13:25:00,167.14,167.27,167.02,167.02,4129.0,149.2612,149.3773,149.154,149.154,4129.0
2022-08-05 13:30:00,167.09,167.27,167.07,167.26,4111.0,149.2166,149.3773,149.1987,149.3684,4111.0
2022-08-05 13:35:00,167.26,167.41,167.19,167.29,4800.0,149.3684,149.5023,149.3059,149.3952,4800.0
2022-08-05 13:40:00,167.31,167.57,167.31,167.46,5105.0,149.413,149.6452,149.413,149.547,5105.0
2022-08-05 13:45:00,167.41,167.46,167.29,167.32,7954.0,149.5023,149.547,149.3952,149.4219,7954.0
2022-08-05 13:50:00,167.33,167.38,167.27,167.36,4206.0,149.4309,149.4755,149.3773,149.4577,4206.0
2022-08-05 13:55:00,167.4,167.47,167.22,167.27,6766.0,149.4934,149.5559,149.3326,149.3773,6766.0
2022-08-05 14:00:00,167.25,167.4,167.19,167.38,3519.0,149.3594,149.4934,149.3059,149.4755,3519.0
2022-08-05 14:05:00,167.36,167.52,167.32,167.34,10687.0,149.4577,149.6006,149.4219,149.4398,10687.0
2022-08-05 14:10:00,167.38,167.41,167.23,167.35,11378.0,149.4755,149.5023,149.3416,149.4487,11378.0
2022-08-05 14:15:00,167.34,167.65,167.31,167.59,9396.0,149.4398,149.7167,149.413,149.6631,9396.0
2022-08-05 14:20:00,167.59,167.67,167.56,167.66,9211.0,149.6631,149.7345,149.6363,149.7256,9211.0
2022-08-05 14:25:00,167.67,167.73,167.14,167.16,6659.0,149.7345,149.7881,149.2612,149.2791,6659.0
2022-08-05 14:30:00,167.1,167.22,167.04,167.21,7884.0,149.2255,149.3326,149.1719,149.3237,7884.0
2022-08-05 14:35:00,167.2,167.42,167.15,167.25,7115.0,149.3148,149.5113,149.2701,149.3594,7115.0
2022-08-05 14:40:00,167.29,167.34,167.07,167.26,5705.0,149.3952,149.4398,149.1987,149.3684,5705.0
2022-08-05 14:45:00,167.24,167.37,167.23,167.32,7415.0,149.3505,149.4666,149.3416,149.4219,7415.0
2022-08-05 14:50:00,167.31,167.47,167.26,167.46,5246.0,149.413,149.5559,149.3684,149.547,5246.0
2022-08-05 14:55:00,167.47,167.48,167.21,167.4,6780.0,149.5559,149.5648,149.3237,149.4934,6780.0
2022-08-05 15:00:00,167.4,167.5,167.33,167.46,7912.0,149.4934,149.5827,149.4309,149.547,7912.0
2022-08-05 15:05:00,167.43,167.45,167.25,167.39,4317.0,149.5202,149.538,149.3594,149.4845,4317.0
2022-08-05 15:10:00,167.41,167.51,167.36,167.43,8811.0,149.5023,149.5916,149.4577,149.5202,8811.0
2022-08-05 15:15:00,167.44,167.48,167.29,167.34,5633.0,149.5291,149.5648,149.3952,149.4398,5633.0
2022-08-05 15:20:00,167.36,167.44,167.3,167.39,7278.0,149.4577,149.5291,149.4041,149.4845,7278.0
2022-08-05 15:25:00,167.4,167.5,167.31,167.44,6608.0,149.4934,149.5827,149.413,149.5291,6608.0
2022-08-05 15:30:00,167.4,167.4,167.23,167.24,8704.0,149.4934,149.4934,149.3416,149.3505,8704.0
2022-08-05 15:35:00,167.23,167.29,167.13,167.13,8712.0,149.3416,149.3952,149.2523,149.2523,8712.0
2022-08-05 15:40:00,167.05,167.24,167.05,167.18,11362.0,149.1808,149.3505,149.1808,149.2969,11362.0
2022-08-05 15:45:00,167.17,167.35,167.1,167.19,14260.0,149.288,149.4487,149.2255,149.3059,14260.0
2022-08-05 15:50:00,167.3,167.33,167.05,167.1,28552.0,149.4041,149.4309,149.1808,149.2255,28552.0
2022-08-05 15:55:00,167.08,167.08,166.84,167.03,69595.0,149.2076,149.2076,148.9933,149.163,69595.0
2022-08-08 09:30:00,168.29,168.84,167.92,168.4,15979.0,150.2882,150.7794,149.9578,150.3864,15979.0
2022-08-08 09:35:00,168.28,168.77,167.62,167.82,5094.0,150.2793,150.7168,149.6899,149.8685,5094.0
2022-08-08 09:40:00,167.96,168.42,167.85,167.92,5838.0,149.9935,150.4043,149.8953,149.9578,5838.0
2022-08-08 09:45:00,167.97,167.98,167.72,167.82,8759.0,150.0024,150.0114,149.7792,149.8685,8759.0
2022-08-08 09:50:00,167.71,167.75,167.3,167.45,5567.0,149.7702,149.806,149.4041,149.538,5567.0
2022-08-08 09:55:00,167.71,167.85,167.31,167.31,7842.0,149.7702,149.8953,149.413,149.413,7842.0
2022-08-08 10:00:00,167.26,167.38,167.0,167.23,6390.0,149.3684,149.4755,149.1362,149.3416,6390.0
2022-08-08 10:05:00,167.25,167.51,167.23,167.47,5612.0,149.3594,149.5916,149.3416,149.5559,5612.0
2022-08-08 10:10:00,167.44,167.44,167.1,167.16,5123.0,149.5291,149.5291,149.2255,149.2791,5123.0
2022-08-08 10:15:00,167.32,167.41,167.2,167.24,6133.0,149.4219,149.5023,149.3148,149.3505,6133.0
2022-08-08 10:20:00,167.3,167.52,167.13,167.51,4817.0,149.4041,149.6006,149.2523,149.5916,4817.0
2022-08-08 10:25:00,167.48,167.59,167.23,167.58,15507.0,149.5648,149.6631,149.3416,149.6541,15507.0
2022-08-08 10:30:00,167.57,167.96,167.57,167.64,4344.0,149.6452,149.9935,149.6452,149.7077,4344.0
2022-08-08 10:35:00,167.65,167.77,167.62,167.7,4234.0,149.7167,149.8238,149.6899,149.7613,4234.0
2022-08-08 10:40:00,167.77,167.93,167.73,167.9,4390.0,149.8238,149.9667,149.7881,149.9399,4390.0
2022-08-08 10:45:00,167.87,168.04,167.77,167.79,2887.0,149.9131,150.0649,149.8238,149.8417,2887.0
2022-08-08 10:50:00,167.88,168.11,167.87,167.98,3262.0,149.922,150.1274,149.9131,150.0114,3262.0
2022-08-08 10:55:00,168.02,168.02,167.87,167.87,2613.0,150.0471,150.0471,149.9131,149.9131,2613.0
2022-08-08 11:00:00,167.91,168.16,167.85,167.9,6498.0,149.9488,150.1721,149.8953,149.9399,6498.0
2022-08-08 11:05:00,167.89,167.96,167.81,167.85,4489.0,149.931,149.9935,149.8595,149.8953,4489.0
2022-08-08 11:10:00,167.87,167.89,167.63,167.66,4991.0,149.9131,149.931,149.6988,149.7256,4991.0
2022-08-08 11:15:00,167.57,167.57,167.32,167.47,5816.0,149.6452,149.6452,149.4219,149.5559,5816.0
2022-08-08 11:20:00,167.43,167.53,167.39,167.46,2711.0,149.5202,149.6095,149.4845,149.547,2711.0
2022-08-08 11:25:00,167.49,167.49,167.13,167.18,1789.0,149.5738,149.5738,149.2523,149.2969,1789.0
2022-08-08 11:30:00,167.18,167.3,167.04,167.04,3417.0,149.2969,149.4041,149.1719,149.1719,3417.0
2022-08-08 11:35:00,167.06,167.06,166.57,166.59,1872.0,149.1898,149.1898,148.7522,148.77,1872.0
2022-08-08 11:40:00,166.48,166.65,166.28,166.37,5362.0,148.6718,148.8236,148.4932,148.5736,5362.0
2022-08-08 11:45:00,166.34,166.61,166.31,166.61,3006.0,148.5468,148.7879,148.52,148.7879,3006.0
2022-08-08 11:50:00,166.7,166.91,166.67,166.88,3931.0,148.8683,149.0558,148.8415,149.029,3931.0
2022-08-08 11:55:00,166.91,167.06,166.89,166.93,7067.0,149.0558,149.1898,149.0379,149.0737,7067.0
2022-08-08 12:00:00,166.98,167.29,166.97,167.29,8885.0,149.1183,149.3952,149.1094,149.3952,8885.0
2022-08-08 12:05:00,167.28,167.31,166.9,166.97,8840.0,149.3862,149.413,149.0469,149.1094,8840.0
2022-08-08 12:10:00,166.99,167.19,166.52,166.71,9247.0,149.1272,149.3059,148.7075,148.8772,9247.0
2022-08-08 12:15:00,166.56,166.74,166.46,166.68,3324.0,148.7432,148.904,148.6539,148.8504,3324.0
2022-08-08 12:20:00,166.65,166.93,166.63,166.82,2516.0,148.8236,149.0737,148.8058,148.9754,2516.0
2022-08-08 12:25:00,166.89,166.93,166.49,166.63,3651.0,149.0379,149.0737,148.6807,148.8058,3651.0
2022-08-08 12:30:00,166.54,166.65,166.51,166.65,6184.0,148.7254,148.8236,148.6986,148.8236,6184.0
2022-08-08 12:35:00,166.6,166.64,166.46,166.63,3584.0,148.779,148.8147,148.6539,148.8058,3584.0
2022-08-08 12:40:00,166.58,166.85,166.58,166.74,4286.0,148.7611,149.0022,148.7611,148.904,4286.0
2022-08-08 12:45:00,166.8,166.89,166.8,166.87,4463.0,148.9576,149.0379,148.9576,149.0201,4463.0
2022-08-08 12:50:00,166.9,167.01,166.9,166.93,1255.0,149.0469,149.1451,149.0469,149.0737,1255.0
2022-08-08 12:55:00,166.91,166.91,166.85,166.87,1800.0,149.0558,149.0558,149.0022,149.0201,1800.0
2022-08-08 13:00:00,166.85,166.87,166.7,166.7,3669.0,149.0022,149.0201,148.8683,148.8683,3669.0
2022-08-08 13:05:00,166.66,167.05,166.66,167.03,3684.0,148.8325,149.1808,148.8325,149.163,3684.0
2022-08-08 13:10:00,167.03,167.04,166.84,166.9,2871.0,149.163,149.1719,148.9933,149.0469,2871.0
2022-08-08 13:15:00,166.88,167.01,166.85,167.01,3437.0,149.029,149.1451,149.0022,149.1451,3437.0
2022-08-08 13:20:00,166.86,166.86,166.55,166.8,5053.0,149.0112,149.0112,148.7343,148.9576,5053.0
2022-08-08 13:25:00,166.81,166.83,166.64,166.64,3155.0,148.9665,148.9844,148.8147,148.8147,3155.0
2022-08-08 13:30:00,166.67,166.75,166.66,166.68,3568.0,148.8415,148.9129,148.8325,148.8504,3568.0
2022-08-08 13:35:00,166.68,166.77,166.55,166.65,6622.0,148.8504,148.9308,148.7343,148.8236,6622.0
2022-08-08 13:40:00,166.61,166.68,166.6,166.61,3190.0,148.7879,148.8504,148.779,148.7879,3190.0
2022-08-08 13:45:00,166.6,166.76,166.6,166.68,3457.0,148.779,148.9219,148.779,148.8504,3457.0
2022-08-08 13:50:00,166.66,166.8,166.58,166.8,5162.0,148.8325,148.9576,148.7611,148.9576,5162.0
2022-08-08 13:55:00,166.83,166.83,166.73,166.76,1302.0,148.9844,148.9844,148.8951,148.9219,1302.0
2022-08-08 14:00:00,166.67,166.67,166.35,166.36,3045.0,148.8415,148.8415,148.5557,148.5646,3045.0
2022-08-08 14:05:00,166.37,166.61,166.31,166.54,3867.0,148.5736,148.7879,148.52,148.7254,3867.0
2022-08-08 14:10:00,166.52,166.54,166.35,166.41,8795.0,148.7075,148.7254,148.5557,148.6093,8795.0
2022-08-08 14:15:00,166.43,166.48,166.22,166.31,5263.0,148.6272,148.6718,148.4396,148.52,5263.0
2022-08-08 14:20:00,166.32,166.33,166.23,166.26,4049.0,148.5289,148.5378,148.4485,148.4753,4049.0
2022-08-08 14:25:00,166.2,166.2,165.94,166.05,4601.0,148.4218,148.4218,148.1896,148.2878,4601.0
2022-08-08 14:30:00,166.1,166.18,165.99,166.17,1200.0,148.3325,148.4039,148.2342,148.395,1200.0
2022-08-08 14:35:00,166.08,166.08,165.94,166.02,4354.0,148.3146,148.3146,148.1896,148.261,4354.0
2022-08-08 14:40:00,166.0,166.08,165.89,165.96,1444.0,148.2431,148.3146,148.1449,148.2074,1444.0
2022-08-08 14:45:00,165.97,166.1,165.87,166.06,11768.0,148.2164,148.3325,148.1271,148.2967,11768.0
2022-08-08 14:50:00,166.03,166.11,165.87,166.0,14452.0,148.2699,148.3414,148.1271,148.2431,14452.0
2022-08-08 14:55:00,165.99,166.3,165.99,166.27,2894.0,148.2342,148.5111,148.2342,148.4843,2894.0
2022-08-08 15:00:00,166.26,166.47,166.26,166.45,14294.0,148.4753,148.6629,148.4753,148.645,14294.0
2022-08-08 15:05:00,166.41,166.52,166.38,166.52,4032.0,148.6093,148.7075,148.5825,148.7075,4032.0
2022-08-08 15:10:00,166.5,166.51,166.37,166.45,8555.0,148.6897,148.6986,148.5736,148.645,8555.0
2022-08-08 15:15:00,166.45,166.45,166.22,166.29,12295.0,148.645,148.645,148.4396,148.5021,12295.0
2022-08-08 15:20:00,166.28,166.4,166.19,166.31,4018.0,148.4932,148.6004,148.4128,148.52,4018.0
2022-08-08 15:25:00,166.31,166.51,166.3,166.36,3733.0,148.52,148.6986,148.5111,148.5646,3733.0
2022-08-08 15:30:00,166.33,166.61,166.29,166.57,8360.0,148.5378,148.7879,148.5021,148.7522,8360.0
2022-08-08 15:35:00,166.62,166.7,166.48,166.55,8560.0,148.7968,148.8683,148.6718,148.7343,8560.0
2022-08-08 15:40:00,166.55,166.66,166.54,166.6,10298.0,148.7343,148.8325,148.7254,148.779,10298.0
2022-08-08 15:45:00,166.62,166.63,166.38,166.39,10589.0,148.7968,148.8058,148.5825,148.5914,10589.0
2022-08-08 15:50:00,166.28,166.42,166.11,166.31,14371.0,148.4932,148.6182,148.3414,148.52,14371.0
2022-08-08 15:55:00,166.26,166.26,165.98,166.0,42886.0,148.4753,148.4753,148.2253,148.2431,42886.0
2022-08-09 09:30:00,166.06,166.73,165.79,166.18,20680.0,148.2967,148.8951,148.0556,148.4039,20680.0
2022-08-09 09:35:00,166.27,166.84,166.2,166.84,4902.0,148.4843,148.9933,148.4218,148.9933,4902.0
2022-08-09 09:40:00,166.84,166.84,166.41,166.5,5994.0,148.9933,148.9933,148.6093,148.6897,5994.0
2022-08-09 09:45:00,166.62,166.92,166.36,166.77,4637.0,148.7968,149.0647,148.5646,148.9308,4637.0
2022-08-09 09:50:00,166.88,167.0,165.86,166.12,12644.0,149.029,149.1362,148.1181,148.3503,12644.0
2022-08-09 09:55:00,166.2,166.29,166.03,166.18,6626.0,148.4218,148.5021,148.2699,148.4039,6626.0
2022-08-09 10:00:00,166.05,166.24,165.82,166.15,6670.0,148.2878,148.4575,148.0824,148.3771,6670.0
2022-08-09 10:05:00,166.25,166.43,166.08,166.3,9215.0,148.4664,148.6272,148.3146,148.5111,9215.0
2022-08-09 10:10:00,166.3,166.47,166.12,166.37,10853.0,148.5111,148.6629,148.3503,148.5736,10853.0
2022-08-09 10:15:00,166.47,166.92,166.47,166.61,4724.0,148.6629,149.0647,148.6629,148.7879,4724.0
2022-08-09 10:20:00,166.63,166.77,166.33,166.34,3171.0,148.8058,148.9308,148.5378,148.5468,3171.0
2022-08-09 10:25:00,166.38,166.44,166.08,166.41,6001.0,148.5825,148.6361,148.3146,148.6093,6001.0
2022-08-09 10:30:00,166.35,166.45,166.23,166.26,7154.0,148.5557,148.645,148.4485,148.4753,7154.0
2022-08-09 10:35:00,166.33,166.51,166.17,166.46,4225.0,148.5378,148.6986,148.395,148.6539,4225.0
2022-08-09 10:40:00,166.45,166.58,166.45,166.48,1700.0,148.645,148.7611,148.645,148.6718,1700.0
2022-08-09 10:45:00,166.45,166.52,166.39,166.41,1500.0,148.645,148.7075,148.5914,148.6093,1500.0
2022-08-09 10:50:00,166.4,166.52,166.15,166.51,4287.0,148.6004,148.7075,148.3771,148.6986,4287.0
2022-08-09 10:55:00,166.43,166.45,166.28,166.28,2994.0,148.6272,148.645,148.4932,148.4932,2994.0
2022-08-09 11:00:00,166.26,166.26,165.68,165.74,6704.0,148.4753,148.4753,147.9574,148.011,6704.0
2022-08-09 11:05:00,165.66,165.88,165.58,165.88,7330.0,147.9395,148.136,147.8681,148.136,7330.0
2022-08-09 11:10:00,165.86,165.93,165.59,165.9,3390.0,148.1181,148.1806,147.877,148.1538,3390.0
2022-08-09 11:15:00,165.96,166.32,165.86,166.16,5195.0,148.2074,148.5289,148.1181,148.386,5195.0
2022-08-09 11:20:00,166.21,166.28,165.97,166.1,2772.0,148.4307,148.4932,148.2164,148.3325,2772.0
2022-08-09 11:25:00,166.05,166.28,166.04,166.25,3033.0,148.2878,148.4932,148.2789,148.4664,3033.0
2022-08-09 11:30:00,166.17,166.18,165.89,166.0,2684.0,148.395,148.4039,148.1449,148.2431,2684.0
2022-08-09 11:35:00,166.06,166.11,165.96,166.01,2000.0,148.2967,148.3414,148.2074,148.2521,2000.0
2022-08-09 11:40:00,165.99,166.27,165.96,166.15,17444.0,148.2342,148.4843,148.2074,148.3771,17444.0
2022-08-09 11:45:00,166.15,166.31,166.14,166.16,4825.0,148.3771,148.52,148.3682,148.386,4825.0
2022-08-09 11:50:00,166.14,166.21,165.96,166.21,4445.0,148.3682,148.4307,148.2074,148.4307,4445.0
2022-08-09 11:55:00,166.17,166.2,166.01,166.15,3480.0,148.395,148.4218,148.2521,148.3771,3480.0
2022-08-09 12:00:00,166.21,166.23,166.05,166.14,1901.0,148.4307,148.4485,148.2878,148.3682,1901.0
2022-08-09 12:05:00,166.18,166.31,166.17,166.17,2005.0,148.4039,148.52,148.395,148.395,2005.0
2022-08-09 12:10:00,166.19,166.22,166.03,166.03,4247.0,148.4128,148.4396,148.2699,148.2699,4247.0
2022-08-09 12:15:00,166.14,166.23,166.08,166.2,1917.0,148.3682,148.4485,148.3146,148.4218,1917.0
2022-08-09 12:20:00,166.17,166.33,166.17,166.22,3403.0,148.395,148.5378,148.395,148.4396,3403.0
2022-08-09 12:25:00,166.25,166.42,166.25,166.25,2483.0,148.4664,148.6182,148.4664,148.4664,2483.0
2022-08-09 12:30:00,166.24,166.3,166.17,166.17,2671.0,148.4575,148.5111,148.395,148.395,2671.0
2022-08-09 12:35:00,166.16,166.25,166.14,166.24,1400.0,148.386,148.4664,148.3682,148.4575,1400.0
2022-08-09 12:40:00,166.2,166.27,166.16,166.24,3180.0,148.4218,148.4843,148.386,148.4575,3180.0
2022-08-09 12:45:00,166.23,166.29,166.15,166.29,3815.0,148.4485,148.5021,148.3771,148.5021,3815.0
2022-08-09 12:50:00,166.3,166.42,166.26,166.39,3129.0,148.5111,148.6182,148.4753,148.5914,3129.0
2022-08-09 12:55:00,166.36,166.53,166.36,166.53,2939.0,148.5646,148.7165,148.5646,148.7165,2939.0
2022-08-09 13:00:00,166.59,166.59,166.48,166.56,5429.0,148.77,148.77,148.6718,148.7432,5429.0
2022-08-09 13:05:00,166.51,166.64,166.4,166.49,3247.0,148.6986,148.8147,148.6004,148.6807,3247.0
2022-08-09 13:10:00,166.47,166.55,166.41,166.54,2325.0,148.6629,148.7343,148.6093,148.7254,2325.0
2022-08-09 13:15:00,166.55,166.71,166.52,166.59,2733.0,148.7343,148.8772,148.7075,148.77,2733.0
2022-08-09 13:20:00,166.56,166.67,166.52,166.52,5605.0,148.7432,148.8415,148.7075,148.7075,5605.0
2022-08-09 13:25:00,166.56,166.56,166.42,166.49,5781.0,148.7432,148.7432,148.6182,148.6807,5781.0
2022-08-09 13:30:00,166.45,166.45,166.32,166.32,4182.0,148.645,148.645,148.5289,148.5289,4182.0
2022-08-09 13:35:00,166.32,166.33,166.14,166.15,2205.0,148.5289,148.5378,148.3682,148.3771,2205.0
2022-08-09 13:40:00,166.11,166.15,165.88,165.98,3934.0,148.3414,148.3771,148.136,148.2253,3934.0
2022-08-09 13:45:00,165.95,165.95,165.73,165.87,2522.0,148.1985,148.1985,148.002,148.1271,2522.0
2022-08-09 13:50:00,165.8,165.89,165.8,165.82,3898.0,148.0645,148.1449,148.0645,148.0824,3898.0
2022-08-09 13:55:00,165.92,166.07,165.91,165.99,2622.0,148.1717,148.3057,148.1628,148.2342,2622.0
2022-08-09 14:00:00,166.05,166.12,165.93,165.93,3821.0,148.2878,148.3503,148.1806,148.1806,3821.0
2022-08-09 14:05:00,165.84,166.04,165.81,165.94,11210.0,148.1003,148.2789,148.0735,148.1896,11210.0
2022-08-09 14:10:00,165.88,165.94,165.87,165.91,4503.0,148.136,148.1896,148.1271,148.1628,4503.0
2022-08-09 14:15:00,165.88,165.88,165.63,165.68,5878.0,148.136,148.136,147.9127,147.9574,5878.0
2022-08-09 14:20:00,165.63,165.63,165.41,165.41,3921.0,147.9127,147.9127,147.7163,147.7163,3921.0
2022-08-09 14:25:00,165.49,165.54,165.45,165.51,4872.0,147.7877,147.8324,147.752,147.8056,4872.0
2022-08-09 14:30:00,165.46,165.46,165.34,165.44,4574.0,147.7609,147.7609,147.6537,147.7431,4574.0
2022-08-09 14:35:00,165.43,165.48,165.34,165.43,4007.0,147.7341,147.7788,147.6537,147.7341,4007.0
2022-08-09 14:40:00,165.46,165.46,165.32,165.36,2197.0,147.7609,147.7609,147.6359,147.6716,2197.0
2022-08-09 14:45:00,165.39,165.46,165.38,165.42,3243.0,147.6984,147.7609,147.6895,147.7252,3243.0
2022-08-09 14:50:00,165.39,165.57,165.39,165.47,3028.0,147.6984,147.8591,147.6984,147.7698,3028.0
2022-08-09 14:55:00,165.42,165.48,165.38,165.4,1783.0,147.7252,147.7788,147.6895,147.7073,1783.0
2022-08-09 15:00:00,165.43,165.47,165.26,165.28,3439.0,147.7341,147.7698,147.5823,147.6002,3439.0
2022-08-09 15:05:00,165.3,165.42,165.3,165.42,3650.0,147.618,147.7252,147.618,147.7252,3650.0
2022-08-09 15:10:00,165.41,165.41,165.29,165.33,3512.0,147.7163,147.7163,147.6091,147.6448,3512.0
2022-08-09 15:15:00,165.34,165.42,165.3,165.42,5445.0,147.6537,147.7252,147.618,147.7252,5445.0
2022-08-09 15:20:00,165.42,165.65,165.38,165.62,3381.0,147.7252,147.9306,147.6895,147.9038,3381.0
2022-08-09 15:25:00,165.59,165.7,165.54,165.65,4115.0,147.877,147.9752,147.8324,147.9306,4115.0
2022-08-09 15:30:00,165.6,165.69,165.54,165.62,3804.0,147.8859,147.9663,147.8324,147.9038,3804.0
2022-08-09 15:35:00,165.59,165.67,165.49,165.56,6579.0,147.877,147.9484,147.7877,147.8502,6579.0
2022-08-09 15:40:00,165.55,165.67,165.52,165.54,7076.0,147.8413,147.9484,147.8145,147.8324,7076.0
2022-08-09 15:45:00,165.57,165.69,165.52,165.68,14393.0,147.8591,147.9663,147.8145,147.9574,14393.0
2022-08-09 15:50:00,165.72,165.97,165.72,165.92,17082.0,147.9931,148.2164,147.9931,148.1717,17082.0
2022-08-09 15:55:00,165.9,166.0,165.64,166.0,65109.0,148.1538,148.2431,147.9217,148.2431,65109.0
2022-08-10 09:30:00,168.24,169.2,167.51,168.4,29134.0,150.2435,151.1008,149.5916,150.3864,29134.0
2022-08-10 09:35:00,168.5,169.14,168.36,169.07,11163.0,150.4757,151.0473,150.3507,150.9848,11163.0
2022-08-10 09:40:00,169.2,169.78,169.14,169.69,13011.0,151.1008,151.6188,151.0473,151.5384,13011.0
2022-08-10 09:45:00,169.43,170.0,169.41,169.6,22189.0,151.3062,151.8153,151.2884,151.4581,22189.0
2022-08-10 09:50:00,169.64,169.87,169.24,169.25,10030.0,151.4938,151.6992,151.1366,151.1455,10030.0
2022-08-10 09:55:00,169.28,169.32,168.81,168.86,13438.0,151.1723,151.208,150.7526,150.7972,13438.0
2022-08-10 10:00:00,168.81,169.24,168.81,168.92,8342.0,150.7526,151.1366,150.7526,150.8508,8342.0
2022-08-10 10:05:00,168.96,169.17,168.84,169.02,6405.0,150.8865,151.0741,150.7794,150.9401,6405.0
2022-08-10 10:10:00,168.97,169.15,168.59,168.76,21124.0,150.8955,151.0562,150.5561,150.7079,21124.0
2022-08-10 10:15:00,168.75,168.77,168.27,168.3,12389.0,150.699,150.7168,150.2703,150.2971,12389.0
2022-08-10 10:20:00,168.34,168.47,168.08,168.31,8547.0,150.3328,150.4489,150.1007,150.3061,8547.0
2022-08-10 10:25:00,168.27,168.59,168.25,168.52,12081.0,150.2703,150.5561,150.2525,150.4936,12081.0
2022-08-10 10:30:00,168.5,168.65,168.33,168.64,7395.0,150.4757,150.6097,150.3239,150.6008,7395.0
2022-08-10 10:35:00,168.68,168.73,168.43,168.58,5935.0,150.6365,150.6811,150.4132,150.5472,5935.0
2022-08-10 10:40:00,168.61,168.69,168.44,168.54,4748.0,150.574,150.6454,150.4221,150.5114,4748.0
2022-08-10 10:45:00,168.61,168.89,168.58,168.78,4891.0,150.574,150.824,150.5472,150.7258,4891.0
2022-08-10 10:50:00,168.8,168.93,168.75,168.8,9540.0,150.7436,150.8597,150.699,150.7436,9540.0
2022-08-10 10:55:00,168.79,168.94,168.69,168.92,10058.0,150.7347,150.8687,150.6454,150.8508,10058.0
2022-08-10 11:00:00,168.9,169.5,168.89,169.47,12187.0,150.8329,151.3688,150.824,151.342,12187.0
2022-08-10 11:05:00,169.53,169.57,169.17,169.38,11570.0,151.3955,151.4313,151.0741,151.2616,11570.0
2022-08-10 11:10:00,169.39,169.44,168.89,169.0,8833.0,151.2705,151.3152,150.824,150.9222,8833.0
2022-08-10 11:15:00,169.04,169.13,168.74,168.75,7347.0,150.958,151.0383,150.6901,150.699,7347.0
2022-08-10 11:20:00,168.8,168.99,168.76,168.9,4177.0,150.7436,150.9133,150.7079,150.8329,4177.0
2022-08-10 11:25:00,168.88,169.01,168.73,168.81,6737.0,150.8151,150.9312,150.6811,150.7526,6737.0
2022-08-10 11:30:00,168.82,168.82,168.58,168.72,8163.0,150.7615,150.7615,150.5472,150.6722,8163.0
2022-08-10 11:35:00,168.67,168.71,168.45,168.49,5706.0,150.6275,150.6633,150.4311,150.4668,5706.0
2022-08-10 11:40:00,168.47,168.65,168.45,168.59,4306.0,150.4489,150.6097,150.4311,150.5561,4306.0
2022-08-10 11:45:00,168.61,168.94,168.58,168.83,13998.0,150.574,150.8687,150.5472,150.7704,13998.0
2022-08-10 11:50:00,168.78,169.0,168.71,168.98,5901.0,150.7258,150.9222,150.6633,150.9044,5901.0
2022-08-10 11:55:00,169.01,169.42,168.97,169.42,15169.0,150.9312,151.2973,150.8955,151.2973,15169.0
2022-08-10 12:00:00,169.44,169.77,169.44,169.74,23156.0,151.3152,151.6099,151.3152,151.5831,23156.0
2022-08-10 12:05:00,169.71,169.98,169.66,169.98,16535.0,151.5563,151.7974,151.5116,151.7974,16535.0
2022-08-10 12:10:00,170.0,170.17,169.86,170.17,18129.0,151.8153,151.9671,151.6902,151.9671,18129.0
2022-08-10 12:15:00,170.1,170.15,169.67,169.69,44462.0,151.9046,151.9492,151.5206,151.5384,44462.0
2022-08-10 12:20:00,169.7,169.95,169.7,169.78,6523.0,151.5474,151.7706,151.5474,151.6188,6523.0
2022-08-10 12:25:00,169.73,169.96,169.62,169.96,8290.0,151.5742,151.7796,151.4759,151.7796,8290.0
2022-08-10 12:30:00,169.96,169.96,169.77,169.86,6474.0,151.7796,151.7796,151.6099,151.6902,6474.0
2022-08-10 12:35:00,169.88,169.9,169.73,169.77,7302.0,151.7081,151.726,151.5742,151.6099,7302.0
2022-08-10 12:40:00,169.8,170.1,169.8,170.0,28533.0,151.6367,151.9046,151.6367,151.8153,28533.0
2022-08-10 12:45:00,170.02,170.28,169.99,170.28,4875.0,151.8331,152.0653,151.8063,152.0653,4875.0
2022-08-10 12:50:00,170.36,170.4,170.16,170.37,10143.0,152.1368,152.1725,151.9582,152.1457,10143.0
2022-08-10 12:55:00,170.43,170.59,170.36,170.49,6600.0,152.1993,152.3422,152.1368,152.2529,6600.0
2022-08-10 13:00:00,170.49,170.62,170.46,170.59,6839.0,152.2529,152.369,152.2261,152.3422,6839.0
2022-08-10 13:05:00,170.58,170.79,170.52,170.74,16123.0,152.3332,152.5208,152.2796,152.4761,16123.0
2022-08-10 13:10:00,170.79,170.86,170.68,170.85,8519.0,152.5208,152.5833,152.4225,152.5743,8519.0
2022-08-10 13:15:00,170.82,170.88,170.75,170.79,6100.0,152.5476,152.6011,152.485,152.5208,6100.0
2022-08-10 13:20:00,170.86,170.92,170.75,170.81,6067.0,152.5833,152.6369,152.485,152.5386,6067.0
2022-08-10 13:25:00,170.69,170.69,170.32,170.34,10578.0,152.4315,152.4315,152.101,152.1189,10578.0
2022-08-10 13:30:00,170.35,170.39,170.1,170.21,8021.0,152.1278,152.1636,151.9046,152.0028,8021.0
2022-08-10 13:35:00,170.21,170.28,170.16,170.26,6984.0,152.0028,152.0653,151.9582,152.0475,6984.0
2022-08-10 13:40:00,170.25,170.25,170.05,170.17,6204.0,152.0385,152.0385,151.8599,151.9671,6204.0
2022-08-10 13:45:00,170.17,170.32,170.07,170.22,8538.0,151.9671,152.101,151.8778,152.0117,8538.0
2022-08-10 13:50:00,170.12,170.39,170.12,170.3,9886.0,151.9224,152.1636,151.9224,152.0832,9886.0
2022-08-10 13:55:00,170.32,170.33,170.22,170.25,8750.0,152.101,152.11,152.0117,152.0385,8750.0
2022-08-10 14:00:00,170.29,170.4,170.19,170.4,4845.0,152.0743,152.1725,151.9849,152.1725,4845.0
2022-08-10 14:05:00,170.43,170.5,170.18,170.19,8902.0,152.1993,152.2618,151.976,151.9849,8902.0
2022-08-10 14:10:00,170.25,170.43,170.23,170.23,13223.0,152.0385,152.1993,152.0207,152.0207,13223.0
2022-08-10 14:15:00,170.24,170.44,170.21,170.35,11265.0,152.0296,152.2082,152.0028,152.1278,11265.0
2022-08-10 14:20:00,170.29,170.64,170.29,170.46,11232.0,152.0743,152.3868,152.0743,152.2261,11232.0
2022-08-10 14:25:00,170.47,170.56,170.39,170.53,11506.0,152.235,152.3154,152.1636,152.2886,11506.0
2022-08-10 14:30:00,170.54,170.69,170.47,170.57,11557.0,152.2975,152.4315,152.235,152.3243,11557.0
2022-08-10 14:35:00,170.58,170.79,170.57,170.62,14247.0,152.3332,152.5208,152.3243,152.369,14247.0
2022-08-10 14:40:00,170.64,170.73,170.44,170.44,30824.0,152.3868,152.4672,152.2082,152.2082,30824.0
2022-08-10 14:45:00,170.44,170.44,170.11,170.12,11858.0,152.2082,152.2082,151.9135,151.9224,11858.0
2022-08-10 14:50:00,170.07,170.09,169.81,169.81,19080.0,151.8778,151.8956,151.6456,151.6456,19080.0
2022-08-10 14:55:00,169.8,169.93,169.59,169.61,37479.0,151.6367,151.7528,151.4491,151.467,37479.0
2022-08-10 15:00:00,169.61,169.91,169.56,169.72,25062.0,151.467,151.7349,151.4223,151.5652,25062.0
2022-08-10 15:05:00,169.75,169.95,169.55,169.56,25543.0,151.592,151.7706,151.4134,151.4223,25543.0
2022-08-10 15:10:00,169.56,169.64,169.43,169.59,25428.0,151.4223,151.4938,151.3062,151.4491,25428.0
2022-08-10 15:15:00,169.6,169.74,169.51,169.67,40457.0,151.4581,151.5831,151.3777,151.5206,40457.0
2022-08-10 15:20:00,169.67,170.04,169.58,169.99,46679.0,151.5206,151.851,151.4402,151.8063,46679.0
2022-08-10 15:25:00,170.02,170.11,169.9,170.01,13814.0,151.8331,151.9135,151.726,151.8242,13814.0
2022-08-10 15:30:00,169.99,170.2,169.96,170.18,18901.0,151.8063,151.9939,151.7796,151.976,18901.0
2022-08-10 15:35:00,170.19,170.39,170.18,170.37,14961.0,151.9849,152.1636,151.976,152.1457,14961.0
2022-08-10 15:40:00,170.38,170.39,170.23,170.28,21161.0,152.1546,152.1636,152.0207,152.0653,21161.0
2022-08-10 15:45:00,170.28,170.3,169.78,169.78,21323.0,152.0653,152.0832,151.6188,151.6188,21323.0
2022-08-10 15:50:00,169.81,169.83,169.51,169.51,51943.0,151.6456,151.6635,151.3777,151.3777,51943.0
2022-08-10 15:55:00,169.55,169.61,169.11,169.16,219106.0,151.4134,151.467,151.0205,151.0651,219106.0
2022-08-11 09:30:00,171.29,172.08,171.29,171.7,21728.0,152.9673,153.6728,152.9673,153.3334,21728.0
2022-08-11 09:35:00,171.58,171.68,171.26,171.48,5683.0,153.2263,153.3156,152.9405,153.137,5683.0
2022-08-11 09:40:00,171.39,171.53,171.0,171.41,8253.0,153.0566,153.1816,152.7083,153.0744,8253.0
2022-08-11 09:45:00,171.41,171.83,171.41,171.63,7600.0,153.0744,153.4495,153.0744,153.2709,7600.0
2022-08-11 09:50:00,171.59,171.97,171.4,171.82,6767.0,153.2352,153.5745,153.0655,153.4406,6767.0
2022-08-11 09:55:00,171.8,172.07,171.64,171.92,12686.0,153.4227,153.6638,153.2798,153.5299,12686.0
2022-08-11 10:00:00,171.88,172.21,171.65,172.1,11046.0,153.4942,153.7889,153.2888,153.6906,11046.0
2022-08-11 10:05:00,172.13,172.6,172.11,172.4,5420.0,153.7174,154.1372,153.6996,153.9585,5420.0
2022-08-11 10:10:00,172.43,172.55,172.25,172.25,6002.0,153.9853,154.0925,153.8246,153.8246,6002.0
2022-08-11 10:15:00,172.28,172.29,172.02,172.11,7715.0,153.8514,153.8603,153.6192,153.6996,7715.0
2022-08-11 10:20:00,172.12,172.2,171.72,171.77,8368.0,153.7085,153.7799,153.3513,153.3959,8368.0
2022-08-11 10:25:00,171.78,172.01,171.71,171.79,5595.0,153.4049,153.6103,153.3424,153.4138,5595.0
2022-08-11 10:30:00,171.77,171.92,171.57,171.81,7334.0,153.3959,153.5299,153.2173,153.4317,7334.0
2022-08-11 10:35:00,171.78,171.96,171.59,171.62,5607.0,153.4049,153.5656,153.2352,153.262,5607.0
2022-08-11 10:40:00,171.61,171.78,171.57,171.67,7238.0,153.2531,153.4049,153.2173,153.3066,7238.0
2022-08-11 10:45:00,171.67,171.68,171.45,171.56,3492.0,153.3066,153.3156,153.1102,153.2084,3492.0
2022-08-11 10:50:00,171.5,171.88,171.5,171.82,9438.0,153.1548,153.4942,153.1548,153.4406,9438.0
2022-08-11 10:55:00,171.9,171.9,171.72,171.74,4795.0,153.512,153.512,153.3513,153.3691,4795.0
2022-08-11 11:00:00,171.75,171.81,171.61,171.81,6512.0,153.3781,153.4317,153.2531,153.4317,6512.0
2022-08-11 11:05:00,171.78,171.85,171.34,171.39,6669.0,153.4049,153.4674,153.0119,153.0566,6669.0
2022-08-11 11:10:00,171.46,171.67,171.41,171.54,4395.0,153.1191,153.3066,153.0744,153.1905,4395.0
2022-08-11 11:15:00,171.6,171.74,171.43,171.49,4745.0,153.2441,153.3691,153.0923,153.1459,4745.0
2022-08-11 11:20:00,171.38,171.66,171.36,171.52,6948.0,153.0477,153.2977,153.0298,153.1727,6948.0
2022-08-11 11:25:00,171.45,171.53,171.39,171.53,4254.0,153.1102,153.1816,153.0566,153.1816,4254.0
2022-08-11 11:30:00,171.43,171.45,171.01,171.07,5159.0,153.0923,153.1102,152.7172,152.7708,5159.0
2022-08-11 11:35:00,171.12,171.12,170.86,171.03,2120.0,152.8155,152.8155,152.5833,152.7351,2120.0
2022-08-11 11:40:00,171.05,171.4,171.05,171.3,3455.0,152.753,153.0655,152.753,152.9762,3455.0
2022-08-11 11:45:00,171.33,171.41,171.21,171.21,3004.0,153.003,153.0744,152.8958,152.8958,3004.0
2022-08-11 11:50:00,171.17,171.17,170.8,170.81,2900.0,152.8601,152.8601,152.5297,152.5386,2900.0
2022-08-11 11:55:00,170.78,171.19,170.73,171.1,3683.0,152.5118,152.878,152.4672,152.7976,3683.0
2022-08-11 12:00:00,171.13,171.41,171.12,171.38,2860.0,152.8244,153.0744,152.8155,153.0477,2860.0
2022-08-11 12:05:00,171.36,171.37,170.84,170.87,15331.0,153.0298,153.0387,152.5654,152.5922,15331.0
2022-08-11 12:10:00,170.88,170.96,170.67,170.75,10766.0,152.6011,152.6726,152.4136,152.485,10766.0
2022-08-11 12:15:00,170.8,170.94,170.7,170.72,7011.0,152.5297,152.6547,152.4404,152.4583,7011.0
2022-08-11 12:20:00,170.76,170.76,170.58,170.59,7494.0,152.494,152.494,152.3332,152.3422,7494.0
2022-08-11 12:25:00,170.58,170.87,170.58,170.84,13450.0,152.3332,152.5922,152.3332,152.5654,13450.0
2022-08-11 12:30:00,170.87,171.08,170.84,170.9,8074.0,152.5922,152.7797,152.5654,152.619,8074.0
2022-08-11 12:35:00,170.93,171.04,170.88,170.94,5271.0,152.6458,152.744,152.6011,152.6547,5271.0
2022-08-11 12:40:00,170.93,171.11,170.83,171.02,4200.0,152.6458,152.8065,152.5565,152.7262,4200.0
2022-08-11 12:45:00,171.05,171.21,171.03,171.17,5995.0,152.753,152.8958,152.7351,152.8601,5995.0
2022-08-11 12:50:00,171.28,171.44,171.27,171.36,4880.0,152.9584,153.1012,152.9494,153.0298,4880.0
2022-08-11 12:55:00,171.33,171.52,171.28,171.52,5195.0,153.003,153.1727,152.9584,153.1727,5195.0
2022-08-11 13:00:00,171.52,171.52,171.3,171.38,5790.0,153.1727,153.1727,152.9762,153.0477,5790.0
2022-08-11 13:05:00,171.46,171.61,171.32,171.32,19072.0,153.1191,153.2531,152.9941,152.9941,19072.0
2022-08-11 13:10:00,171.31,171.41,171.25,171.39,4360.0,152.9851,153.0744,152.9316,153.0566,4360.0
2022-08-11 13:15:00,171.43,171.65,171.35,171.63,3710.0,153.0923,153.2888,153.0209,153.2709,3710.0
2022-08-11 13:20:00,171.62,171.64,171.31,171.31,5362.0,153.262,153.2798,152.9851,152.9851,5362.0
2022-08-11 13:25:00,171.32,171.37,171.23,171.28,3135.0,152.9941,153.0387,152.9137,152.9584,3135.0
2022-08-11 13:30:00,171.28,171.49,171.21,171.21,5158.0,152.9584,153.1459,152.8958,152.8958,5158.0
2022-08-11 13:35:00,171.27,171.37,171.24,171.28,2621.0,152.9494,153.0387,152.9226,152.9584,2621.0
2022-08-11 13:40:00,171.26,171.58,171.26,171.58,3341.0,152.9405,153.2263,152.9405,153.2263,3341.0
2022-08-11 13:45:00,171.5,171.55,171.33,171.46,2659.0,153.1548,153.1995,153.003,153.1191,2659.0
2022-08-11 13:50:00,171.47,171.54,171.41,171.43,5832.0,153.128,153.1905,153.0744,153.0923,5832.0
2022-08-11 13:55:00,171.45,171.49,171.39,171.49,2902.0,153.1102,153.1459,153.0566,153.1459,2902.0
2022-08-11 14:00:00,171.47,171.52,171.37,171.44,3923.0,153.128,153.1727,153.0387,153.1012,3923.0
2022-08-11 14:05:00,171.4,171.56,171.34,171.56,4816.0,153.0655,153.2084,153.0119,153.2084,4816.0
2022-08-11 14:10:00,171.58,171.69,171.53,171.59,5477.0,153.2263,153.3245,153.1816,153.2352,5477.0
2022-08-11 14:15:00,171.55,171.86,171.55,171.81,4090.0,153.1995,153.4763,153.1995,153.4317,4090.0
2022-08-11 14:20:00,171.8,171.8,171.68,171.77,3370.0,153.4227,153.4227,153.3156,153.3959,3370.0
2022-08-11 14:25:00,171.72,171.85,171.72,171.78,9880.0,153.3513,153.4674,153.3513,153.4049,9880.0
2022-08-11 14:30:00,171.73,171.8,171.39,171.47,8784.0,153.3602,153.4227,153.0566,153.128,8784.0
2022-08-11 14:35:00,171.45,171.51,171.41,171.5,3839.0,153.1102,153.1637,153.0744,153.1548,3839.0
2022-08-11 14:40:00,171.56,171.66,171.48,171.66,43251.0,153.2084,153.2977,153.137,153.2977,43251.0
2022-08-11 14:45:00,171.66,171.77,171.36,171.38,128158.0,153.2977,153.3959,153.0298,153.0477,128158.0
2022-08-11 14:50:00,171.38,171.38,171.16,171.16,2814.0,153.0477,153.0477,152.8512,152.8512,2814.0
2022-08-11 14:55:00,171.21,171.36,171.2,171.3,3667.0,152.8958,153.0298,152.8869,152.9762,3667.0
2022-08-11 15:00:00,171.29,171.35,171.14,171.26,10743.0,152.9673,153.0209,152.8333,152.9405,10743.0
2022-08-11 15:05:00,171.24,171.26,171.1,171.26,5949.0,152.9226,152.9405,152.7976,152.9405,5949.0
2022-08-11 15:10:00,171.25,171.27,171.05,171.24,10554.0,152.9316,152.9494,152.753,152.9226,10554.0
2022-08-11 15:15:00,171.21,171.46,171.19,171.36,8384.0,152.8958,153.1191,152.878,153.0298,8384.0
2022-08-11 15:20:00,171.35,171.63,171.35,171.56,11017.0,153.0209,153.2709,153.0209,153.2084,11017.0
2022-08-11 15:25:00,171.54,171.67,171.51,171.63,13706.0,153.1905,153.3066,153.1637,153.2709,13706.0
2022-08-11 15:30:00,171.62,171.81,171.56,171.78,8583.0,153.262,153.4317,153.2084,153.4049,8583.0
2022-08-11 15:35:00,171.75,171.77,171.52,171.71,18364.0,153.3781,153.3959,153.1727,153.3424,18364.0
2022-08-11 15:40:00,171.72,171.79,171.69,171.71,25069.0,153.3513,153.4138,153.3245,153.3424,25069.0
2022-08-11 15:45:00,171.69,171.92,171.68,171.89,103746.0,153.3245,153.5299,153.3156,153.5031,103746.0
2022-08-11 15:50:00,171.92,172.06,171.55,171.96,50194.0,153.5299,153.6549,153.1995,153.5656,50194.0
2022-08-11 15:55:00,171.94,171.97,171.79,171.95,69377.0,153.5478,153.5745,153.4138,153.5567,69377.0
2022-08-12 09:30:00,173.03,173.03,172.05,172.31,14816.0,154.5212,154.5212,153.646,153.8782,14816.0
2022-08-12 09:35:00,172.35,172.66,172.23,172.56,3186.0,153.9139,154.1907,153.8067,154.1014,3186.0
2022-08-12 09:40:00,172.53,172.63,172.29,172.55,4103.0,154.0746,154.1639,153.8603,154.0925,4103.0
2022-08-12 09:45:00,172.59,172.71,172.26,172.54,7364.0,154.1282,154.2354,153.8335,154.0836,7364.0
2022-08-12 09:50:00,172.67,172.68,172.4,172.4,3563.0,154.1997,154.2086,153.9585,153.9585,3563.0
2022-08-12 09:55:00,172.4,172.54,172.34,172.42,3448.0,153.9585,154.0836,153.905,153.9764,3448.0
2022-08-12 10:00:00,172.27,172.35,171.77,172.18,8803.0,153.8425,153.9139,153.3959,153.7621,8803.0
2022-08-12 10:05:00,172.22,172.53,171.94,172.38,13139.0,153.7978,154.0746,153.5478,153.9407,13139.0
2022-08-12 10:10:00,172.41,172.58,172.31,172.38,7438.0,153.9675,154.1193,153.8782,153.9407,7438.0
2022-08-12 10:15:00,172.34,172.42,172.14,172.24,4071.0,153.905,153.9764,153.7264,153.8157,4071.0
2022-08-12 10:20:00,172.36,172.46,172.28,172.29,9572.0,153.9228,154.0121,153.8514,153.8603,9572.0
2022-08-12 10:25:00,172.24,172.68,172.24,172.68,9268.0,153.8157,154.2086,153.8157,154.2086,9268.0
2022-08-12 10:30:00,172.69,172.85,172.59,172.72,16711.0,154.2175,154.3604,154.1282,154.2443,16711.0
2022-08-12 10:35:00,172.65,172.75,172.55,172.66,8732.0,154.1818,154.2711,154.0925,154.1907,8732.0
2022-08-12 10:40:00,172.67,172.84,172.67,172.81,8592.0,154.1997,154.3515,154.1997,154.3247,8592.0
2022-08-12 10:45:00,172.84,173.17,172.81,173.17,4882.0,154.3515,154.6462,154.3247,154.6462,4882.0
2022-08-12 10:50:00,173.13,173.13,172.83,172.89,6472.0,154.6105,154.6105,154.3426,154.3961,6472.0
2022-08-12 10:55:00,172.86,173.04,172.78,173.0,6708.0,154.3693,154.5301,154.2979,154.4944,6708.0
2022-08-12 11:00:00,173.0,173.19,172.87,172.88,8110.0,154.4944,154.664,154.3783,154.3872,8110.0
2022-08-12 11:05:00,172.99,173.09,172.83,173.07,7956.0,154.4854,154.5747,154.3426,154.5569,7956.0
2022-08-12 11:10:00,173.0,173.12,172.96,173.08,3373.0,154.4944,154.6015,154.4586,154.5658,3373.0
2022-08-12 11:15:00,173.13,173.38,173.06,173.31,4480.0,154.6105,154.8337,154.5479,154.7712,4480.0
2022-08-12 11:20:00,173.34,173.49,173.34,173.47,3648.0,154.798,154.932,154.798,154.9141,3648.0
2022-08-12 11:25:00,173.49,173.63,173.45,173.51,4051.0,154.932,155.057,154.8962,154.9498,4051.0
2022-08-12 11:30:00,173.53,173.57,173.28,173.5,3143.0,154.9677,155.0034,154.7444,154.9409,3143.0
2022-08-12 11:35:00,173.49,173.57,173.39,173.47,3450.0,154.932,155.0034,154.8426,154.9141,3450.0
2022-08-12 11:40:00,173.31,173.45,173.2,173.38,7623.0,154.7712,154.8962,154.673,154.8337,7623.0
2022-08-12 11:45:00,173.4,173.49,173.37,173.41,2800.0,154.8516,154.932,154.8248,154.8605,2800.0
2022-08-12 11:50:00,173.46,173.48,173.31,173.37,1884.0,154.9052,154.923,154.7712,154.8248,1884.0
2022-08-12 11:55:00,173.31,173.37,173.22,173.25,2136.0,154.7712,154.8248,154.6908,154.7176,2136.0
2022-08-12 12:00:00,173.24,173.38,173.22,173.34,2333.0,154.7087,154.8337,154.6908,154.798,2333.0
2022-08-12 12:05:00,173.35,173.35,173.24,173.25,1820.0,154.8069,154.8069,154.7087,154.7176,1820.0
2022-08-12 12:10:00,173.22,173.27,173.16,173.16,2979.0,154.6908,154.7355,154.6373,154.6373,2979.0
2022-08-12 12:15:00,173.17,173.25,173.14,173.14,1225.0,154.6462,154.7176,154.6194,154.6194,1225.0
2022-08-12 12:20:00,173.23,173.33,173.13,173.22,3711.0,154.6998,154.7891,154.6105,154.6908,3711.0
2022-08-12 12:25:00,173.25,173.3,173.18,173.27,1709.0,154.7176,154.7623,154.6551,154.7355,1709.0
2022-08-12 12:30:00,173.3,173.34,173.21,173.25,1803.0,154.7623,154.798,154.6819,154.7176,1803.0
2022-08-12 12:35:00,173.25,173.3,173.09,173.09,2171.0,154.7176,154.7623,154.5747,154.5747,2171.0
2022-08-12 12:40:00,173.05,173.13,172.99,173.1,2802.0,154.539,154.6105,154.4854,154.5837,2802.0
2022-08-12 12:45:00,173.04,173.08,172.99,173.05,2583.0,154.5301,154.5658,154.4854,154.539,2583.0
2022-08-12 12:50:00,173.06,173.15,173.02,173.07,3900.0,154.5479,154.6283,154.5122,154.5569,3900.0
2022-08-12 12:55:00,173.07,173.13,173.04,173.07,2444.0,154.5569,154.6105,154.5301,154.5569,2444.0
2022-08-12 13:00:00,173.09,173.21,173.04,173.18,3365.0,154.5747,154.6819,154.5301,154.6551,3365.0
2022-08-12 13:05:00,173.24,173.37,173.19,173.34,3865.0,154.7087,154.8248,154.664,154.798,3865.0
2022-08-12 13:10:00,173.34,173.5,173.32,173.44,3774.0,154.798,154.9409,154.7801,154.8873,3774.0
2022-08-12 13:15:00,173.47,173.6,173.39,173.45,2669.0,154.9141,155.0302,154.8426,154.8962,2669.0
2022-08-12 13:20:00,173.5,173.58,173.46,173.55,1770.0,154.9409,155.0123,154.9052,154.9855,1770.0
2022-08-12 13:25:00,173.55,173.61,173.51,173.53,2565.0,154.9855,155.0391,154.9498,154.9677,2565.0
2022-08-12 13:30:00,173.56,173.63,173.56,173.57,5287.0,154.9945,155.057,154.9945,155.0034,5287.0
2022-08-12 13:35:00,173.59,173.68,173.58,173.63,1989.0,155.0213,155.1016,155.0123,155.057,1989.0
2022-08-12 13:40:00,173.61,173.68,173.58,173.6,3923.0,155.0391,155.1016,155.0123,155.0302,3923.0
2022-08-12 13:45:00,173.65,173.75,173.63,173.72,1300.0,155.0748,155.1641,155.057,155.1373,1300.0
2022-08-12 13:50:00,173.72,173.94,173.71,173.88,2538.0,155.1373,155.3338,155.1284,155.2802,2538.0
2022-08-12 13:55:00,173.88,173.88,173.69,173.78,4548.0,155.2802,155.2802,155.1106,155.1909,4548.0
2022-08-12 14:00:00,173.79,173.88,173.72,173.72,6536.0,155.1999,155.2802,155.1373,155.1373,6536.0
2022-08-12 14:05:00,173.66,173.67,173.56,173.58,1860.0,155.0838,155.0927,154.9945,155.0123,1860.0
2022-08-12 14:10:00,173.57,173.58,173.49,173.49,3250.0,155.0034,155.0123,154.932,154.932,3250.0
2022-08-12 14:15:00,173.55,173.61,173.49,173.55,5002.0,154.9855,155.0391,154.932,154.9855,5002.0
2022-08-12 14:20:00,173.6,173.7,173.56,173.64,10235.0,155.0302,155.1195,154.9945,155.0659,10235.0
2022-08-12 14:25:00,173.63,173.67,173.54,173.63,3400.0,155.057,155.0927,154.9766,155.057,3400.0
2022-08-12 14:30:00,173.64,173.98,173.64,173.97,7718.0,155.0659,155.3695,155.0659,155.3606,7718.0
2022-08-12 14:35:00,174.0,174.03,173.91,173.94,7063.0,155.3874,155.4142,155.307,155.3338,7063.0
2022-08-12 14:40:00,173.96,174.0,173.88,173.91,5934.0,155.3517,155.3874,155.2802,155.307,5934.0
2022-08-12 14:45:00,173.94,173.95,173.83,173.87,13426.0,155.3338,155.3427,155.2356,155.2713,13426.0
2022-08-12 14:50:00,173.89,174.08,173.89,173.93,9208.0,155.2892,155.4588,155.2892,155.3249,9208.0
2022-08-12 14:55:00,173.92,174.02,173.87,173.96,5181.0,155.316,155.4053,155.2713,155.3517,5181.0
2022-08-12 15:00:00,173.99,174.1,173.93,174.06,7459.0,155.3785,155.4767,155.3249,155.441,7459.0
2022-08-12 15:05:00,174.03,174.23,174.03,174.18,4821.0,155.4142,155.5928,155.4142,155.5481,4821.0
2022-08-12 15:10:00,174.21,174.35,174.12,174.28,16853.0,155.5749,155.7,155.4946,155.6374,16853.0
2022-08-12 15:15:00,174.25,174.47,174.2,174.36,14359.0,155.6107,155.8071,155.566,155.7089,14359.0
2022-08-12 15:20:00,174.38,174.46,174.29,174.32,8805.0,155.7267,155.7982,155.6464,155.6732,8805.0
2022-08-12 15:25:00,174.37,174.45,174.29,174.41,3740.0,155.7178,155.7893,155.6464,155.7535,3740.0
2022-08-12 15:30:00,174.38,174.39,174.19,174.19,9783.0,155.7267,155.7357,155.5571,155.5571,9783.0
2022-08-12 15:35:00,174.21,174.21,174.06,174.13,6908.0,155.5749,155.5749,155.441,155.5035,6908.0
2022-08-12 15:40:00,174.16,174.5,174.14,174.49,13573.0,155.5303,155.8339,155.5124,155.825,13573.0
2022-08-12 15:45:00,174.46,174.54,174.37,174.49,21976.0,155.7982,155.8696,155.7178,155.825,21976.0
2022-08-12 15:50:00,174.48,174.56,174.38,174.51,48588.0,155.8161,155.8875,155.7267,155.8428,48588.0
2022-08-12 15:55:00,174.47,174.64,174.4,174.61,90525.0,155.8071,155.9589,155.7446,155.9321,90525.0
2022-08-15 09:30:00,172.97,173.44,172.46,172.73,26837.0,154.4676,154.8873,154.0121,154.2532,26837.0
2022-08-15 09:35:00,172.72,173.03,172.49,172.72,1719.0,154.2443,154.5212,154.0389,154.2443,1719.0
2022-08-15 09:40:00,172.88,173.07,172.68,173.03,3585.0,154.3872,154.5569,154.2086,154.5212,3585.0
2022-08-15 09:45:00,173.2,173.43,173.17,173.17,3109.0,154.673,154.8784,154.6462,154.6462,3109.0
2022-08-15 09:50:00,173.21,173.44,173.15,173.27,8146.0,154.6819,154.8873,154.6283,154.7355,8146.0
2022-08-15 09:55:00,173.37,173.68,173.27,173.51,7774.0,154.8248,155.1016,154.7355,154.9498,7774.0
2022-08-15 10:00:00,173.35,173.46,172.88,173.4,17520.0,154.8069,154.9052,154.3872,154.8516,17520.0
2022-08-15 10:05:00,173.25,173.44,172.95,172.95,3396.0,154.7176,154.8873,154.4497,154.4497,3396.0
2022-08-15 10:10:00,172.97,173.1,172.72,172.84,3745.0,154.4676,154.5837,154.2443,154.3515,3745.0
2022-08-15 10:15:00,172.84,172.84,172.55,172.81,5652.0,154.3515,154.3515,154.0925,154.3247,5652.0
2022-08-15 10:20:00,172.75,172.91,172.67,172.69,1986.0,154.2711,154.414,154.1997,154.2175,1986.0
2022-08-15 10:25:00,172.88,172.96,172.76,172.81,4402.0,154.3872,154.4586,154.28,154.3247,4402.0
2022-08-15 10:30:00,172.77,173.04,172.77,172.95,9268.0,154.289,154.5301,154.289,154.4497,9268.0
2022-08-15 10:35:00,172.94,173.04,172.7,172.7,10260.0,154.4408,154.5301,154.2265,154.2265,10260.0
2022-08-15 10:40:00,172.69,172.8,172.68,172.79,4207.0,154.2175,154.3158,154.2086,154.3068,4207.0
2022-08-15 10:45:00,172.81,172.88,172.69,172.7,2777.0,154.3247,154.3872,154.2175,154.2265,2777.0
2022-08-15 10:50:00,172.66,172.77,172.49,172.54,2972.0,154.1907,154.289,154.0389,154.0836,2972.0
2022-08-15 10:55:00,172.46,172.5,172.39,172.5,4996.0,154.0121,154.0479,153.9496,154.0479,4996.0
2022-08-15 11:00:00,172.55,172.73,172.51,172.52,7326.0,154.0925,154.2532,154.0568,154.0657,7326.0
2022-08-15 11:05:00,172.55,172.63,172.4,172.47,6408.0,154.0925,154.1639,153.9585,154.0211,6408.0
2022-08-15 11:10:00,172.55,172.64,172.41,172.46,6223.0,154.0925,154.1729,153.9675,154.0121,6223.0
2022-08-15 11:15:00,172.46,172.56,172.35,172.47,6773.0,154.0121,154.1014,153.9139,154.0211,6773.0
2022-08-15 11:20:00,172.52,172.69,172.44,172.57,4602.0,154.0657,154.2175,153.9943,154.1104,4602.0
2022-08-15 11:25:00,172.55,172.67,172.5,172.67,3796.0,154.0925,154.1997,154.0479,154.1997,3796.0
2022-08-15 11:30:00,172.7,172.84,172.59,172.59,4461.0,154.2265,154.3515,154.1282,154.1282,4461.0
2022-08-15 11:35:00,172.67,173.01,172.59,173.01,4024.0,154.1997,154.5033,154.1282,154.5033,4024.0
2022-08-15 11:40:00,172.97,173.37,172.97,173.3,7546.0,154.4676,154.8248,154.4676,154.7623,7546.0
2022-08-15 11:45:00,173.34,173.59,173.34,173.56,3467.0,154.798,155.0213,154.798,154.9945,3467.0
2022-08-15 11:50:00,173.65,173.79,173.57,173.79,1300.0,155.0748,155.1999,155.0034,155.1999,1300.0
2022-08-15 11:55:00,173.69,173.87,173.59,173.61,3027.0,155.1106,155.2713,155.0213,155.0391,3027.0
2022-08-15 12:00:00,173.53,173.55,173.44,173.55,2826.0,154.9677,154.9855,154.8873,154.9855,2826.0
2022-08-15 12:05:00,173.56,173.64,173.51,173.62,1982.0,154.9945,155.0659,154.9498,155.048,1982.0
2022-08-15 12:10:00,173.7,173.89,173.65,173.72,3927.0,155.1195,155.2892,155.0748,155.1373,3927.0
2022-08-15 12:15:00,173.7,173.85,173.7,173.73,2914.0,155.1195,155.2534,155.1195,155.1463,2914.0
2022-08-15 12:20:00,173.73,173.83,173.7,173.82,2100.0,155.1463,155.2356,155.1195,155.2267,2100.0
2022-08-15 12:25:00,173.81,173.85,173.7,173.79,2113.0,155.2177,155.2534,155.1195,155.1999,2113.0
2022-08-15 12:30:00,173.97,173.97,173.78,173.92,1961.0,155.3606,155.3606,155.1909,155.316,1961.0
2022-08-15 12:35:00,173.93,173.97,173.87,173.89,2561.0,155.3249,155.3606,155.2713,155.2892,2561.0
2022-08-15 12:40:00,173.89,174.0,173.89,173.99,1705.0,155.2892,155.3874,155.2892,155.3785,1705.0
2022-08-15 12:45:00,174.02,174.27,173.95,174.2,6225.0,155.4053,155.6285,155.3427,155.566,6225.0
2022-08-15 12:50:00,174.16,174.35,174.16,174.25,2363.0,155.5303,155.7,155.5303,155.6107,2363.0
2022-08-15 12:55:00,174.26,174.41,174.26,174.38,1349.0,155.6196,155.7535,155.6196,155.7267,1349.0
2022-08-15 13:00:00,174.44,174.44,174.17,174.28,3825.0,155.7803,155.7803,155.5392,155.6374,3825.0
2022-08-15 13:05:00,174.38,174.38,174.16,174.23,5209.0,155.7267,155.7267,155.5303,155.5928,5209.0
2022-08-15 13:10:00,174.22,174.22,173.91,173.91,2625.0,155.5839,155.5839,155.307,155.307,2625.0
2022-08-15 13:15:00,173.87,173.94,173.79,173.8,2388.0,155.2713,155.3338,155.1999,155.2088,2388.0
2022-08-15 13:20:00,173.8,173.92,173.75,173.88,6975.0,155.2088,155.316,155.1641,155.2802,6975.0
2022-08-15 13:25:00,173.89,174.04,173.89,173.96,2400.0,155.2892,155.4231,155.2892,155.3517,2400.0
2022-08-15 13:30:00,174.0,174.06,173.88,173.95,2761.0,155.3874,155.441,155.2802,155.3427,2761.0
2022-08-15 13:35:00,174.03,174.03,173.92,173.92,2343.0,155.4142,155.4142,155.316,155.316,2343.0
2022-08-15 13:40:00,173.9,173.92,173.84,173.91,3102.0,155.2981,155.316,155.2445,155.307,3102.0
2022-08-15 13:45:00,173.91,174.08,173.83,173.97,10023.0,155.307,155.4588,155.2356,155.3606,10023.0
2022-08-15 13:50:00,173.98,174.06,173.92,173.95,1404.0,155.3695,155.441,155.316,155.3427,1404.0
2022-08-15 13:55:00,173.95,174.1,173.95,174.07,2853.0,155.3427,155.4767,155.3427,155.4499,2853.0
2022-08-15 14:00:00,174.07,174.16,173.98,174.16,2406.0,155.4499,155.5303,155.3695,155.5303,2406.0
2022-08-15 14:05:00,174.17,174.18,173.91,173.99,1872.0,155.5392,155.5481,155.307,155.3785,1872.0
2022-08-15 14:10:00,174.02,174.1,173.95,173.98,2570.0,155.4053,155.4767,155.3427,155.3695,2570.0
2022-08-15 14:15:00,173.98,174.11,173.97,174.03,3213.0,155.3695,155.4856,155.3606,155.4142,3213.0
2022-08-15 14:20:00,174.11,174.16,174.06,174.09,2100.0,155.4856,155.5303,155.441,155.4678,2100.0
2022-08-15 14:25:00,174.11,174.29,174.1,174.28,4494.0,155.4856,155.6464,155.4767,155.6374,4494.0
2022-08-15 14:30:00,174.27,174.34,174.22,174.27,3114.0,155.6285,155.691,155.5839,155.6285,3114.0
2022-08-15 14:35:00,174.3,174.31,174.23,174.24,3981.0,155.6553,155.6642,155.5928,155.6017,3981.0
2022-08-15 14:40:00,174.31,174.32,174.19,174.19,2709.0,155.6642,155.6732,155.5571,155.5571,2709.0
2022-08-15 14:45:00,174.16,174.2,174.11,174.16,3307.0,155.5303,155.566,155.4856,155.5303,3307.0
2022-08-15 14:50:00,174.13,174.23,174.11,174.22,8894.0,155.5035,155.5928,155.4856,155.5839,8894.0
2022-08-15 14:55:00,174.25,174.25,174.16,174.2,4469.0,155.6107,155.6107,155.5303,155.566,4469.0
2022-08-15 15:00:00,174.2,174.22,174.13,174.18,4424.0,155.566,155.5839,155.5035,155.5481,4424.0
2022-08-15 15:05:00,174.18,174.18,174.0,174.0,3386.0,155.5481,155.5481,155.3874,155.3874,3386.0
2022-08-15 15:10:00,173.93,174.08,173.93,174.06,8103.0,155.3249,155.4588,155.3249,155.441,8103.0
2022-08-15 15:15:00,174.09,174.24,174.05,174.2,5334.0,155.4678,155.6017,155.432,155.566,5334.0
2022-08-15 15:20:00,174.2,174.29,174.14,174.19,7991.0,155.566,155.6464,155.5124,155.5571,7991.0
2022-08-15 15:25:00,174.2,174.21,173.94,174.03,7815.0,155.566,155.5749,155.3338,155.4142,7815.0
2022-08-15 15:30:00,174.06,174.09,173.78,173.99,15324.0,155.441,155.4678,155.1909,155.3785,15324.0
2022-08-15 15:35:00,173.98,174.02,173.81,173.86,13758.0,155.3695,155.4053,155.2177,155.2624,13758.0
2022-08-15 15:40:00,173.86,173.96,173.68,173.82,21187.0,155.2624,155.3517,155.1016,155.2267,21187.0
2022-08-15 15:45:00,173.83,174.06,173.81,174.03,12388.0,155.2356,155.441,155.2177,155.4142,12388.0
2022-08-15 15:50:00,174.06,174.19,173.97,174.0,14696.0,155.441,155.5571,155.3606,155.3874,14696.0
2022-08-15 15:55:00,173.98,174.11,173.87,173.93,42865.0,155.3695,155.4856,155.2713,155.3249,42865.0
2022-08-16 09:30:00,173.15,173.85,173.15,173.68,12409.0,154.6283,155.2534,154.6283,155.1016,12409.0
2022-08-16 09:35:00,174.06,174.27,173.77,173.85,4782.0,155.441,155.6285,155.182,155.2534,4782.0
2022-08-16 09:40:00,173.58,173.88,173.15,173.16,4130.0,155.0123,155.2802,154.6283,154.6373,4130.0
2022-08-16 09:45:00,173.35,173.69,173.19,173.46,4300.0,154.8069,155.1106,154.664,154.9052,4300.0
2022-08-16 09:50:00,173.31,173.88,173.31,173.88,4137.0,154.7712,155.2802,154.7712,155.2802,4137.0
2022-08-16 09:55:00,173.8,174.35,173.8,174.25,3176.0,155.2088,155.7,155.2088,155.6107,3176.0
2022-08-16 10:00:00,174.19,174.19,173.76,174.03,6500.0,155.5571,155.5571,155.1731,155.4142,6500.0
2022-08-16 10:05:00,174.03,174.03,173.71,173.82,2786.0,155.4142,155.4142,155.1284,155.2267,2786.0
2022-08-16 10:10:00,173.92,174.1,173.87,174.02,2392.0,155.316,155.4767,155.2713,155.4053,2392.0
2022-08-16 10:15:00,174.03,174.08,173.97,174.02,2017.0,155.4142,155.4588,155.3606,155.4053,2017.0
2022-08-16 10:20:00,173.96,174.18,173.95,174.11,4296.0,155.3517,155.5481,155.3427,155.4856,4296.0
2022-08-16 10:25:00,174.05,174.32,174.05,174.06,4437.0,155.432,155.6732,155.432,155.441,4437.0
2022-08-16 10:30:00,174.01,174.15,173.78,173.83,14884.0,155.3963,155.5214,155.1909,155.2356,14884.0
2022-08-16 10:35:00,173.91,174.18,173.9,174.07,2002.0,155.307,155.5481,155.2981,155.4499,2002.0
2022-08-16 10:40:00,174.07,174.26,174.07,174.26,2685.0,155.4499,155.6196,155.4499,155.6196,2685.0
2022-08-16 10:45:00,174.26,174.41,174.24,174.32,1913.0,155.6196,155.7535,155.6017,155.6732,1913.0
2022-08-16 10:50:00,174.34,174.38,174.23,174.33,2039.0,155.691,155.7267,155.5928,155.6821,2039.0
2022-08-16 10:55:00,174.34,174.54,174.3,174.4,4329.0,155.691,155.8696,155.6553,155.7446,4329.0
2022-08-16 11:00:00,174.45,174.64,174.44,174.53,2886.0,155.7893,155.9589,155.7803,155.8607,2886.0
2022-08-16 11:05:00,174.55,174.66,174.52,174.59,3180.0,155.8786,155.9768,155.8518,155.9143,3180.0
2022-08-16 11:10:00,174.55,174.75,174.46,174.72,3265.0,155.8786,156.0572,155.7982,156.0304,3265.0
2022-08-16 11:15:00,174.78,175.0,174.71,175.0,3672.0,156.084,156.2804,156.0214,156.2804,3672.0
2022-08-16 11:20:00,175.01,175.2,174.97,175.09,3923.0,156.2894,156.459,156.2536,156.3608,3923.0
2022-08-16 11:25:00,175.04,175.2,175.03,175.16,4094.0,156.3161,156.459,156.3072,156.4233,4094.0
2022-08-16 11:30:00,175.11,175.23,175.09,175.21,1883.0,156.3787,156.4858,156.3608,156.468,1883.0
2022-08-16 11:35:00,175.17,175.26,175.07,175.21,4161.0,156.4322,156.5126,156.3429,156.468,4161.0
2022-08-16 11:40:00,175.16,175.26,175.16,175.19,2360.0,156.4233,156.5126,156.4233,156.4501,2360.0
2022-08-16 11:45:00,175.25,175.5,175.17,175.5,3868.0,156.5037,156.7269,156.4322,156.7269,3868.0
2022-08-16 11:50:00,175.5,175.53,175.45,175.49,3454.0,156.7269,156.7537,156.6823,156.718,3454.0
2022-08-16 11:55:00,175.54,175.67,175.54,175.64,3157.0,156.7627,156.8788,156.7627,156.852,3157.0
2022-08-16 12:00:00,175.64,175.72,175.61,175.67,2993.0,156.852,156.9234,156.8252,156.8788,2993.0
2022-08-16 12:05:00,175.67,175.71,175.51,175.51,5037.0,156.8788,156.9145,156.7359,156.7359,5037.0
2022-08-16 12:10:00,175.56,175.72,175.56,175.66,2832.0,156.7805,156.9234,156.7805,156.8698,2832.0
2022-08-16 12:15:00,175.61,175.83,175.57,175.83,3132.0,156.8252,157.0216,156.7895,157.0216,3132.0
2022-08-16 12:20:00,175.86,176.0,175.84,175.97,4078.0,157.0484,157.1735,157.0306,157.1467,4078.0
2022-08-16 12:25:00,175.95,175.99,175.91,175.96,2645.0,157.1288,157.1645,157.0931,157.1377,2645.0
2022-08-16 12:30:00,176.0,176.0,175.83,175.83,3435.0,157.1735,157.1735,157.0216,157.0216,3435.0
2022-08-16 12:35:00,175.8,175.86,175.8,175.85,2091.0,156.9949,157.0484,156.9949,157.0395,2091.0
2022-08-16 12:40:00,175.82,175.82,175.68,175.68,1922.0,157.0127,157.0127,156.8877,156.8877,1922.0
2022-08-16 12:45:00,175.69,175.75,175.66,175.66,2851.0,156.8966,156.9502,156.8698,156.8698,2851.0
2022-08-16 12:50:00,175.64,175.73,175.63,175.64,3010.0,156.852,156.9323,156.843,156.852,3010.0
2022-08-16 12:55:00,175.62,175.65,175.52,175.59,1478.0,156.8341,156.8609,156.7448,156.8073,1478.0
2022-08-16 13:00:00,175.61,175.62,175.39,175.51,3233.0,156.8252,156.8341,156.6287,156.7359,3233.0
2022-08-16 13:05:00,175.56,175.85,175.52,175.79,6852.0,156.7805,157.0395,156.7448,156.9859,6852.0
2022-08-16 13:10:00,175.78,175.87,175.78,175.84,2831.0,156.977,157.0574,156.977,157.0306,2831.0
2022-08-16 13:15:00,175.85,175.88,175.76,175.76,3215.0,157.0395,157.0663,156.9591,156.9591,3215.0
2022-08-16 13:20:00,175.75,175.97,175.69,175.95,3082.0,156.9502,157.1467,156.8966,157.1288,3082.0
2022-08-16 13:25:00,175.95,176.03,175.88,175.97,4144.0,157.1288,157.2003,157.0663,157.1467,4144.0
2022-08-16 13:30:00,175.98,176.03,175.95,176.0,1529.0,157.1556,157.2003,157.1288,157.1735,1529.0
2022-08-16 13:35:00,176.02,176.1,175.95,176.06,4157.0,157.1913,157.2628,157.1288,157.227,4157.0
2022-08-16 13:40:00,176.02,176.11,176.01,176.03,3652.0,157.1913,157.2717,157.1824,157.2003,3652.0
2022-08-16 13:45:00,176.01,176.05,175.94,176.04,3670.0,157.1824,157.2181,157.1199,157.2092,3670.0
2022-08-16 13:50:00,176.04,176.1,176.0,176.03,2207.0,157.2092,157.2628,157.1735,157.2003,2207.0
2022-08-16 13:55:00,176.04,176.12,176.04,176.1,1893.0,157.2092,157.2806,157.2092,157.2628,1893.0
2022-08-16 14:00:00,176.1,176.34,176.05,176.22,4325.0,157.2628,157.4771,157.2181,157.3699,4325.0
2022-08-16 14:05:00,176.18,176.2,176.12,176.14,4298.0,157.3342,157.3521,157.2806,157.2985,4298.0
2022-08-16 14:10:00,176.2,176.24,176.11,176.14,4288.0,157.3521,157.3878,157.2717,157.2985,4288.0
2022-08-16 14:15:00,176.16,176.25,176.16,176.18,3032.0,157.3163,157.3967,157.3163,157.3342,3032.0
2022-08-16 14:20:00,176.17,176.21,176.11,176.14,4040.0,157.3253,157.361,157.2717,157.2985,4040.0
2022-08-16 14:25:00,176.16,176.2,176.11,176.12,2513.0,157.3163,157.3521,157.2717,157.2806,2513.0
2022-08-16 14:30:00,176.11,176.11,175.91,175.96,2631.0,157.2717,157.2717,157.0931,157.1377,2631.0
2022-08-16 14:35:00,175.91,175.92,175.6,175.6,4057.0,157.0931,157.102,156.8162,156.8162,4057.0
2022-08-16 14:40:00,175.56,175.57,175.25,175.26,17267.0,156.7805,156.7895,156.5037,156.5126,17267.0
2022-08-16 14:45:00,175.22,175.25,174.63,174.8,7750.0,156.4769,156.5037,155.95,156.1018,7750.0
2022-08-16 14:50:00,174.77,174.92,174.73,174.92,5334.0,156.075,156.209,156.0393,156.209,5334.0
2022-08-16 14:55:00,174.86,175.19,174.86,175.15,3403.0,156.1554,156.4501,156.1554,156.4144,3403.0
2022-08-16 15:00:00,175.15,175.15,174.82,174.82,3017.0,156.4144,156.4144,156.1197,156.1197,3017.0
2022-08-16 15:05:00,174.84,175.16,174.84,175.1,3974.0,156.1375,156.4233,156.1375,156.3697,3974.0
2022-08-16 15:10:00,175.02,175.04,174.98,175.0,1998.0,156.2983,156.3161,156.2626,156.2804,1998.0
2022-08-16 15:15:00,175.08,175.11,175.0,175.06,2814.0,156.3519,156.3787,156.2804,156.334,2814.0
2022-08-16 15:20:00,175.09,175.28,175.02,175.28,3636.0,156.3608,156.5305,156.2983,156.5305,3636.0
2022-08-16 15:25:00,175.34,175.34,175.26,175.31,2723.0,156.5841,156.5841,156.5126,156.5573,2723.0
2022-08-16 15:30:00,175.29,175.41,175.29,175.34,5850.0,156.5394,156.6466,156.5394,156.5841,5850.0
2022-08-16 15:35:00,175.34,175.37,175.29,175.33,6137.0,156.5841,156.6108,156.5394,156.5751,6137.0
2022-08-16 15:40:00,175.33,175.41,175.17,175.22,10766.0,156.5751,156.6466,156.4322,156.4769,10766.0
2022-08-16 15:45:00,175.24,175.43,175.24,175.38,11218.0,156.4948,156.6644,156.4948,156.6198,11218.0
2022-08-16 15:50:00,175.41,175.47,175.24,175.35,20071.0,156.6466,156.7002,156.4948,156.593,20071.0
2022-08-16 15:55:00,175.36,175.37,174.95,175.02,88258.0,156.6019,156.6108,156.2358,156.2983,88258.0
2022-08-17 09:30:00,172.79,173.08,172.57,173.04,14113.0,154.3068,154.5658,154.1104,154.5301,14113.0
2022-08-17 09:35:00,173.32,173.5,172.97,173.09,3010.0,154.7801,154.9409,154.4676,154.5747,3010.0
2022-08-17 09:40:00,173.11,173.11,172.73,173.03,3606.0,154.5926,154.5926,154.2532,154.5212,3606.0
2022-08-17 09:45:00,173.12,173.41,173.01,173.4,2971.0,154.6015,154.8605,154.5033,154.8516,2971.0
2022-08-17 09:50:00,173.3,173.44,173.03,173.32,7229.0,154.7623,154.8873,154.5212,154.7801,7229.0
2022-08-17 09:55:00,173.32,173.34,173.14,173.19,12898.0,154.7801,154.798,154.6194,154.664,12898.0
2022-08-17 10:00:00,173.25,173.25,172.67,172.97,4825.0,154.7176,154.7176,154.1997,154.4676,4825.0
2022-08-17 10:05:00,172.99,173.21,172.9,173.12,9583.0,154.4854,154.6819,154.4051,154.6015,9583.0
2022-08-17 10:10:00,173.11,173.35,173.11,173.19,11766.0,154.5926,154.8069,154.5926,154.664,11766.0
2022-08-17 10:15:00,173.22,173.28,173.13,173.17,4414.0,154.6908,154.7444,154.6105,154.6462,4414.0
2022-08-17 10:20:00,173.2,173.41,173.16,173.34,3179.0,154.673,154.8605,154.6373,154.798,3179.0
2022-08-17 10:25:00,173.31,173.53,173.29,173.53,4090.0,154.7712,154.9677,154.7533,154.9677,4090.0
2022-08-17 10:30:00,173.58,173.88,173.57,173.86,7677.0,155.0123,155.2802,155.0034,155.2624,7677.0
2022-08-17 10:35:00,173.81,173.86,173.37,173.47,6750.0,155.2177,155.2624,154.8248,154.9141,6750.0
2022-08-17 10:40:00,173.44,173.65,173.44,173.64,7291.0,154.8873,155.0748,154.8873,155.0659,7291.0
2022-08-17 10:45:00,173.73,173.87,173.73,173.8,2013.0,155.1463,155.2713,155.1463,155.2088,2013.0
2022-08-17 10:50:00,173.58,173.62,173.4,173.45,2911.0,155.0123,155.048,154.8516,154.8962,2911.0
2022-08-17 10:55:00,173.52,173.52,173.05,173.23,16438.0,154.9587,154.9587,154.539,154.6998,16438.0
2022-08-17 11:00:00,173.26,173.32,173.21,173.3,6589.0,154.7266,154.7801,154.6819,154.7623,6589.0
2022-08-17 11:05:00,173.38,173.42,173.28,173.32,3830.0,154.8337,154.8694,154.7444,154.7801,3830.0
2022-08-17 11:10:00,173.28,173.41,173.13,173.13,2827.0,154.7444,154.8605,154.6105,154.6105,2827.0
2022-08-17 11:15:00,173.11,173.24,173.04,173.14,3754.0,154.5926,154.7087,154.5301,154.6194,3754.0
2022-08-17 11:20:00,173.14,173.31,173.13,173.25,2900.0,154.6194,154.7712,154.6105,154.7176,2900.0
2022-08-17 11:25:00,173.15,173.3,173.13,173.3,2654.0,154.6283,154.7623,154.6105,154.7623,2654.0
2022-08-17 11:30:00,173.31,173.44,173.19,173.19,4151.0,154.7712,154.8873,154.664,154.664,4151.0
2022-08-17 11:35:00,173.21,173.28,173.06,173.11,5232.0,154.6819,154.7444,154.5479,154.5926,5232.0
2022-08-17 11:40:00,173.18,173.22,172.75,172.75,1738.0,154.6551,154.6908,154.2711,154.2711,1738.0
2022-08-17 11:45:00,172.76,172.78,172.64,172.69,4627.0,154.28,154.2979,154.1729,154.2175,4627.0
2022-08-17 11:50:00,172.69,172.76,172.66,172.66,1571.0,154.2175,154.28,154.1907,154.1907,1571.0
2022-08-17 11:55:00,172.69,172.76,172.43,172.45,4051.0,154.2175,154.28,153.9853,154.0032,4051.0
2022-08-17 12:00:00,172.47,172.74,172.46,172.74,1598.0,154.0211,154.2622,154.0121,154.2622,1598.0
2022-08-17 12:05:00,172.8,172.87,172.71,172.71,4085.0,154.3158,154.3783,154.2354,154.2354,4085.0
2022-08-17 12:10:00,172.73,172.85,172.73,172.84,3927.0,154.2532,154.3604,154.2532,154.3515,3927.0
2022-08-17 12:15:00,172.84,173.09,172.84,173.05,9870.0,154.3515,154.5747,154.3515,154.539,9870.0
2022-08-17 12:20:00,173.04,173.21,173.04,173.21,4824.0,154.5301,154.6819,154.5301,154.6819,4824.0
2022-08-17 12:25:00,173.25,173.3,173.18,173.26,2516.0,154.7176,154.7623,154.6551,154.7266,2516.0
2022-08-17 12:30:00,173.28,173.39,173.24,173.39,2417.0,154.7444,154.8426,154.7087,154.8426,2417.0
2022-08-17 12:35:00,173.39,173.73,173.37,173.61,5058.0,154.8426,155.1463,154.8248,155.0391,5058.0
2022-08-17 12:40:00,173.55,173.58,173.42,173.43,1550.0,154.9855,155.0123,154.8694,154.8784,1550.0
2022-08-17 12:45:00,173.4,173.46,173.26,173.27,4964.0,154.8516,154.9052,154.7266,154.7355,4964.0
2022-08-17 12:50:00,173.27,173.33,173.21,173.33,2163.0,154.7355,154.7891,154.6819,154.7891,2163.0
2022-08-17 12:55:00,173.29,173.34,173.21,173.25,2128.0,154.7533,154.798,154.6819,154.7176,2128.0
2022-08-17 13:00:00,173.24,173.24,173.09,173.2,5148.0,154.7087,154.7087,154.5747,154.673,5148.0
2022-08-17 13:05:00,173.22,173.27,173.01,173.01,1800.0,154.6908,154.7355,154.5033,154.5033,1800.0
2022-08-17 13:10:00,173.06,173.27,173.06,173.27,4132.0,154.5479,154.7355,154.5479,154.7355,4132.0
2022-08-17 13:15:00,173.17,173.17,173.06,173.06,2155.0,154.6462,154.6462,154.5479,154.5479,2155.0
2022-08-17 13:20:00,173.08,173.18,173.07,173.07,1500.0,154.5658,154.6551,154.5569,154.5569,1500.0
2022-08-17 13:25:00,173.09,173.25,173.08,173.22,2428.0,154.5747,154.7176,154.5658,154.6908,2428.0
2022-08-17 13:30:00,173.22,173.26,173.03,173.13,2804.0,154.6908,154.7266,154.5212,154.6105,2804.0
2022-08-17 13:35:00,173.13,173.16,173.02,173.16,3734.0,154.6105,154.6373,154.5122,154.6373,3734.0
2022-08-17 13:40:00,173.15,173.24,173.07,173.24,4866.0,154.6283,154.7087,154.5569,154.7087,4866.0
2022-08-17 13:45:00,173.2,173.27,173.2,173.2,2400.0,154.673,154.7355,154.673,154.673,2400.0
2022-08-17 13:50:00,173.27,173.32,173.24,173.3,3129.0,154.7355,154.7801,154.7087,154.7623,3129.0
2022-08-17 13:55:00,173.25,173.37,173.22,173.35,3804.0,154.7176,154.8248,154.6908,154.8069,3804.0
2022-08-17 14:00:00,173.4,173.95,173.28,173.75,14068.0,154.8516,155.3427,154.7444,155.1641,14068.0
2022-08-17 14:05:00,173.88,173.9,173.49,173.81,5786.0,155.2802,155.2981,154.932,155.2177,5786.0
2022-08-17 14:10:00,173.66,174.0,173.66,173.98,3344.0,155.0838,155.3874,155.0838,155.3695,3344.0
2022-08-17 14:15:00,174.09,174.09,173.76,173.89,3267.0,155.4678,155.4678,155.1731,155.2892,3267.0
2022-08-17 14:20:00,173.95,173.95,173.61,173.7,3039.0,155.3427,155.3427,155.0391,155.1195,3039.0
2022-08-17 14:25:00,173.7,173.97,173.66,173.91,3903.0,155.1195,155.3606,155.0838,155.307,3903.0
2022-08-17 14:30:00,173.87,173.98,173.78,173.97,2029.0,155.2713,155.3695,155.1909,155.3606,2029.0
2022-08-17 14:35:00,174.07,174.32,174.07,174.29,6803.0,155.4499,155.6732,155.4499,155.6464,6803.0
2022-08-17 14:40:00,174.28,174.28,173.74,173.74,8135.0,155.6374,155.6374,155.1552,155.1552,8135.0
2022-08-17 14:45:00,173.77,173.82,173.62,173.82,2487.0,155.182,155.2267,155.048,155.2267,2487.0
2022-08-17 14:50:00,173.71,173.71,173.51,173.51,1667.0,155.1284,155.1284,154.9498,154.9498,1667.0
2022-08-17 14:55:00,173.47,173.61,173.47,173.47,3344.0,154.9141,155.0391,154.9141,154.9141,3344.0
2022-08-17 15:00:00,173.43,173.72,173.39,173.72,2246.0,154.8784,155.1373,154.8426,155.1373,2246.0
2022-08-17 15:05:00,173.74,173.83,173.55,173.62,5191.0,155.1552,155.2356,154.9855,155.048,5191.0
2022-08-17 15:10:00,173.65,173.65,173.16,173.41,6864.0,155.0748,155.0748,154.6373,154.8605,6864.0
2022-08-17 15:15:00,173.35,173.44,173.29,173.34,3073.0,154.8069,154.8873,154.7533,154.798,3073.0
2022-08-17 15:20:00,173.31,173.54,173.3,173.51,4425.0,154.7712,154.9766,154.7623,154.9498,4425.0
2022-08-17 15:25:00,173.56,173.67,173.41,173.5,8408.0,154.9945,155.0927,154.8605,154.9409,8408.0
2022-08-17 15:30:00,173.49,173.64,173.42,173.59,4783.0,154.932,155.0659,154.8694,155.0213,4783.0
2022-08-17 15:35:00,173.56,173.69,173.52,173.68,8258.0,154.9945,155.1106,154.9587,155.1016,8258.0
2022-08-17 15:40:00,173.69,173.71,173.59,173.59,6556.0,155.1106,155.1284,155.0213,155.0213,6556.0
2022-08-17 15:45:00,173.58,173.58,173.26,173.26,11256.0,155.0123,155.0123,154.7266,154.7266,11256.0
2022-08-17 15:50:00,173.28,173.44,173.12,173.2,14939.0,154.7444,154.8873,154.6015,154.673,14939.0
2022-08-17 15:55:00,173.19,173.47,173.15,173.4,42145.0,154.664,154.9141,154.6283,154.8516,42145.0
2022-08-18 09:30:00,173.89,173.91,173.4,173.44,19927.0,155.2892,155.307,154.8516,154.8873,19927.0
2022-08-18 09:35:00,173.46,173.57,173.02,173.02,6092.0,154.9052,155.0034,154.5122,154.5122,6092.0
2022-08-18 09:40:00,173.05,173.25,172.99,173.25,5631.0,154.539,154.7176,154.4854,154.7176,5631.0
2022-08-18 09:45:00,173.36,173.36,172.66,172.81,3083.0,154.8159,154.8159,154.1907,154.3247,3083.0
2022-08-18 09:50:00,172.83,173.13,172.8,173.02,4217.0,154.3426,154.6105,154.3158,154.5122,4217.0
2022-08-18 09:55:00,173.02,173.08,172.86,172.94,6559.0,154.5122,154.5658,154.3693,154.4408,6559.0
2022-08-18 10:00:00,172.91,173.07,172.84,173.01,4451.0,154.414,154.5569,154.3515,154.5033,4451.0
2022-08-18 10:05:00,173.07,173.14,172.99,173.09,5042.0,154.5569,154.6194,154.4854,154.5747,5042.0
2022-08-18 10:10:00,173.13,173.17,173.02,173.17,3218.0,154.6105,154.6462,154.5122,154.6462,3218.0
2022-08-18 10:15:00,173.09,173.21,173.03,173.15,4196.0,154.5747,154.6819,154.5212,154.6283,4196.0
2022-08-18 10:20:00,173.17,173.28,173.12,173.28,6795.0,154.6462,154.7444,154.6015,154.7444,6795.0
2022-08-18 10:25:00,173.31,173.38,173.27,173.31,6786.0,154.7712,154.8337,154.7355,154.7712,6786.0
2022-08-18 10:30:00,173.36,173.39,173.07,173.19,5508.0,154.8159,154.8426,154.5569,154.664,5508.0
2022-08-18 10:35:00,173.22,173.23,173.08,173.16,5337.0,154.6908,154.6998,154.5658,154.6373,5337.0
2022-08-18 10:40:00,173.2,173.42,173.16,173.21,4133.0,154.673,154.8694,154.6373,154.6819,4133.0
2022-08-18 10:45:00,173.18,173.5,173.18,173.5,3105.0,154.6551,154.9409,154.6551,154.9409,3105.0
2022-08-18 10:50:00,173.5,173.5,173.32,173.4,2092.0,154.9409,154.9409,154.7801,154.8516,2092.0
2022-08-18 10:55:00,173.43,173.43,173.22,173.32,3778.0,154.8784,154.8784,154.6908,154.7801,3778.0
2022-08-18 11:00:00,173.35,173.35,173.1,173.12,2252.0,154.8069,154.8069,154.5837,154.6015,2252.0
2022-08-18 11:05:00,173.22,173.22,172.91,172.93,3385.0,154.6908,154.6908,154.414,154.4319,3385.0
2022-08-18 11:10:00,172.89,173.04,172.81,173.04,2896.0,154.3961,154.5301,154.3247,154.5301,2896.0
2022-08-18 11:15:00,173.02,173.14,173.0,173.08,4260.0,154.5122,154.6194,154.4944,154.5658,4260.0
2022-08-18 11:20:00,173.14,173.25,173.1,173.23,5864.0,154.6194,154.7176,154.5837,154.6998,5864.0
2022-08-18 11:25:00,173.25,173.28,173.15,173.28,3764.0,154.7176,154.7444,154.6283,154.7444,3764.0
2022-08-18 11:30:00,173.25,173.27,173.17,173.25,3739.0,154.7176,154.7355,154.6462,154.7176,3739.0
2022-08-18 11:35:00,173.23,173.4,173.1,173.33,3120.0,154.6998,154.8516,154.5837,154.7891,3120.0
2022-08-18 11:40:00,173.4,173.4,173.3,173.32,1601.0,154.8516,154.8516,154.7623,154.7801,1601.0
2022-08-18 11:45:00,173.32,173.46,173.29,173.38,2087.0,154.7801,154.9052,154.7533,154.8337,2087.0
2022-08-18 11:50:00,173.37,173.39,173.14,173.15,7030.0,154.8248,154.8426,154.6194,154.6283,7030.0
2022-08-18 11:55:00,173.13,173.2,173.07,173.09,3947.0,154.6105,154.673,154.5569,154.5747,3947.0
2022-08-18 12:00:00,173.1,173.26,173.09,173.15,6068.0,154.5837,154.7266,154.5747,154.6283,6068.0
2022-08-18 12:05:00,173.16,173.27,173.14,173.16,3466.0,154.6373,154.7355,154.6194,154.6373,3466.0
2022-08-18 12:10:00,173.15,173.26,173.12,173.2,4813.0,154.6283,154.7266,154.6015,154.673,4813.0
2022-08-18 12:15:00,173.2,173.3,173.14,173.21,5166.0,154.673,154.7623,154.6194,154.6819,5166.0
2022-08-18 12:20:00,173.16,173.16,172.93,172.98,2220.0,154.6373,154.6373,154.4319,154.4765,2220.0
2022-08-18 12:25:00,172.91,172.91,172.6,172.62,2605.0,154.414,154.414,154.1372,154.155,2605.0
2022-08-18 12:30:00,172.59,172.68,172.59,172.68,1100.0,154.1282,154.2086,154.1282,154.2086,1100.0
2022-08-18 12:35:00,172.52,172.59,172.46,172.47,1500.0,154.0657,154.1282,154.0121,154.0211,1500.0
2022-08-18 12:40:00,172.53,172.61,172.4,172.43,5492.0,154.0746,154.1461,153.9585,153.9853,5492.0
2022-08-18 12:45:00,172.39,172.49,172.39,172.47,1975.0,153.9496,154.0389,153.9496,154.0211,1975.0
2022-08-18 12:50:00,172.39,172.48,172.3,172.35,3239.0,153.9496,154.03,153.8692,153.9139,3239.0
2022-08-18 12:55:00,172.38,172.58,172.38,172.45,3741.0,153.9407,154.1193,153.9407,154.0032,3741.0
2022-08-18 13:00:00,172.41,172.51,172.36,172.38,3145.0,153.9675,154.0568,153.9228,153.9407,3145.0
2022-08-18 13:05:00,172.39,172.73,172.39,172.6,3814.0,153.9496,154.2532,153.9496,154.1372,3814.0
2022-08-18 13:10:00,172.61,172.73,172.41,172.41,2672.0,154.1461,154.2532,153.9675,153.9675,2672.0
2022-08-18 13:15:00,172.55,172.6,172.46,172.59,1400.0,154.0925,154.1372,154.0121,154.1282,1400.0
2022-08-18 13:20:00,172.67,172.68,172.52,172.58,1554.0,154.1997,154.2086,154.0657,154.1193,1554.0
2022-08-18 13:25:00,172.53,172.64,172.53,172.62,1935.0,154.0746,154.1729,154.0746,154.155,1935.0
2022-08-18 13:30:00,172.68,172.72,172.59,172.69,1950.0,154.2086,154.2443,154.1282,154.2175,1950.0
2022-08-18 13:35:00,172.67,172.92,172.64,172.92,6206.0,154.1997,154.4229,154.1729,154.4229,6206.0
2022-08-18 13:40:00,172.92,172.96,172.77,172.83,2510.0,154.4229,154.4586,154.289,154.3426,2510.0
2022-08-18 13:45:00,172.73,172.82,172.6,172.71,3770.0,154.2532,154.3336,154.1372,154.2354,3770.0
2022-08-18 13:50:00,172.7,172.81,172.67,172.78,2200.0,154.2265,154.3247,154.1997,154.2979,2200.0
2022-08-18 13:55:00,172.74,172.82,172.68,172.82,3425.0,154.2622,154.3336,154.2086,154.3336,3425.0
2022-08-18 14:00:00,172.8,172.81,172.69,172.8,3747.0,154.3158,154.3247,154.2175,154.3158,3747.0
2022-08-18 14:05:00,172.75,172.84,172.73,172.84,1873.0,154.2711,154.3515,154.2532,154.3515,1873.0
2022-08-18 14:10:00,172.89,172.9,172.73,172.82,6069.0,154.3961,154.4051,154.2532,154.3336,6069.0
2022-08-18 14:15:00,172.8,172.86,172.77,172.86,3082.0,154.3158,154.3693,154.289,154.3693,3082.0
2022-08-18 14:20:00,172.85,172.92,172.82,172.91,2775.0,154.3604,154.4229,154.3336,154.414,2775.0
2022-08-18 14:25:00,173.0,173.03,172.92,172.97,3208.0,154.4944,154.5212,154.4229,154.4676,3208.0
2022-08-18 14:30:00,172.96,172.96,172.78,172.86,2711.0,154.4586,154.4586,154.2979,154.3693,2711.0
2022-08-18 14:35:00,172.83,172.91,172.81,172.9,2404.0,154.3426,154.414,154.3247,154.4051,2404.0
2022-08-18 14:40:00,172.86,173.06,172.84,173.06,4387.0,154.3693,154.5479,154.3515,154.5479,4387.0
2022-08-18 14:45:00,173.07,173.09,173.04,173.07,2470.0,154.5569,154.5747,154.5301,154.5569,2470.0
2022-08-18 14:50:00,173.11,173.17,173.07,173.15,1927.0,154.5926,154.6462,154.5569,154.6283,1927.0
2022-08-18 14:55:00,173.13,173.21,173.1,173.1,3162.0,154.6105,154.6819,154.5837,154.5837,3162.0
2022-08-18 15:00:00,173.1,173.16,173.09,173.14,1881.0,154.5837,154.6373,154.5747,154.6194,1881.0
2022-08-18 15:05:00,173.16,173.22,173.14,173.16,3086.0,154.6373,154.6908,154.6194,154.6373,3086.0
2022-08-18 15:10:00,173.18,173.29,173.16,173.29,2803.0,154.6551,154.7533,154.6373,154.7533,2803.0
2022-08-18 15:15:00,173.3,173.46,173.24,173.45,4022.0,154.7623,154.9052,154.7087,154.8962,4022.0
2022-08-18 15:20:00,173.48,173.6,173.36,173.6,5867.0,154.923,155.0302,154.8159,155.0302,5867.0
2022-08-18 15:25:00,173.59,173.61,173.54,173.57,3242.0,155.0213,155.0391,154.9766,155.0034,3242.0
2022-08-18 15:30:00,173.56,173.71,173.54,173.68,5842.0,154.9945,155.1284,154.9766,155.1016,5842.0
2022-08-18 15:35:00,173.67,173.75,173.61,173.66,5712.0,155.0927,155.1641,155.0391,155.0838,5712.0
2022-08-18 15:40:00,173.66,173.69,173.57,173.66,5052.0,155.0838,155.1106,155.0034,155.0838,5052.0
2022-08-18 15:45:00,173.62,173.65,173.36,173.39,11221.0,155.048,155.0748,154.8159,154.8426,11221.0
2022-08-18 15:50:00,173.43,173.51,173.34,173.42,12073.0,154.8784,154.9498,154.798,154.8694,12073.0
2022-08-18 15:55:00,173.46,173.57,173.28,173.57,31498.0,154.9052,155.0034,154.7444,155.0034,31498.0
2022-08-19 09:30:00,172.02,172.37,171.63,172.15,74330.0,153.6192,153.9318,153.2709,153.7353,74330.0
2022-08-19 09:35:00,172.13,172.73,172.13,172.39,9849.0,153.7174,154.2532,153.7174,153.9496,9849.0
2022-08-19 09:40:00,172.4,172.46,171.98,172.08,3352.0,153.9585,154.0121,153.5835,153.6728,3352.0
2022-08-19 09:45:00,172.13,172.13,171.9,172.1,4779.0,153.7174,153.7174,153.512,153.6906,4779.0
2022-08-19 09:50:00,172.09,172.1,171.75,171.97,18139.0,153.6817,153.6906,153.3781,153.5745,18139.0
2022-08-19 09:55:00,171.98,172.2,171.86,171.86,11287.0,153.5835,153.7799,153.4763,153.4763,11287.0
2022-08-19 10:00:00,171.77,171.98,171.75,171.77,7906.0,153.3959,153.5835,153.3781,153.3959,7906.0
2022-08-19 10:05:00,171.84,171.9,171.57,171.57,8754.0,153.4585,153.512,153.2173,153.2173,8754.0
2022-08-19 10:10:00,171.57,171.63,171.35,171.43,5131.0,153.2173,153.2709,153.0209,153.0923,5131.0
2022-08-19 10:15:00,171.37,171.46,171.19,171.44,2706.0,153.0387,153.1191,152.878,153.1012,2706.0
2022-08-19 10:20:00,171.4,171.62,171.39,171.41,2221.0,153.0655,153.262,153.0566,153.0744,2221.0
2022-08-19 10:25:00,171.4,171.62,171.28,171.62,5308.0,153.0655,153.262,152.9584,153.262,5308.0
2022-08-19 10:30:00,171.57,171.76,171.5,171.74,3477.0,153.2173,153.387,153.1548,153.3691,3477.0
2022-08-19 10:35:00,171.74,171.91,171.66,171.76,8628.0,153.3691,153.521,153.2977,153.387,8628.0
2022-08-19 10:40:00,171.75,171.75,171.4,171.55,4658.0,153.3781,153.3781,153.0655,153.1995,4658.0
2022-08-19 10:45:00,171.63,171.66,171.49,171.56,2424.0,153.2709,153.2977,153.1459,153.2084,2424.0
2022-08-19 10:50:00,171.55,171.55,171.28,171.28,5005.0,153.1995,153.1995,152.9584,152.9584,5005.0
2022-08-19 10:55:00,171.32,171.35,171.19,171.3,5020.0,152.9941,153.0209,152.878,152.9762,5020.0
2022-08-19 11:00:00,171.29,171.35,170.92,170.93,2544.0,152.9673,153.0209,152.6369,152.6458,2544.0
2022-08-19 11:05:00,170.91,170.91,170.48,170.55,3968.0,152.6279,152.6279,152.2439,152.3064,3968.0
2022-08-19 11:10:00,170.58,170.58,170.38,170.38,1729.0,152.3332,152.3332,152.1546,152.1546,1729.0
2022-08-19 11:15:00,170.39,170.54,170.39,170.47,4619.0,152.1636,152.2975,152.1636,152.235,4619.0
2022-08-19 11:20:00,170.48,170.53,170.41,170.47,2675.0,152.2439,152.2886,152.1814,152.235,2675.0
2022-08-19 11:25:00,170.49,170.74,170.42,170.73,4714.0,152.2529,152.4761,152.1903,152.4672,4714.0
2022-08-19 11:30:00,170.82,170.89,170.58,170.72,3212.0,152.5476,152.6101,152.3332,152.4583,3212.0
2022-08-19 11:35:00,170.72,170.72,170.55,170.65,2781.0,152.4583,152.4583,152.3064,152.3957,2781.0
2022-08-19 11:40:00,170.6,170.68,170.48,170.58,1904.0,152.3511,152.4225,152.2439,152.3332,1904.0
2022-08-19 11:45:00,170.58,170.88,170.56,170.81,3085.0,152.3332,152.6011,152.3154,152.5386,3085.0
2022-08-19 11:50:00,170.86,170.93,170.69,170.89,5259.0,152.5833,152.6458,152.4315,152.6101,5259.0
2022-08-19 11:55:00,170.89,170.92,170.79,170.84,6292.0,152.6101,152.6369,152.5208,152.5654,6292.0
2022-08-19 12:00:00,170.8,170.8,170.71,170.76,1682.0,152.5297,152.5297,152.4493,152.494,1682.0
2022-08-19 12:05:00,170.74,170.76,170.45,170.53,3894.0,152.4761,152.494,152.2171,152.2886,3894.0
2022-08-19 12:10:00,170.54,170.78,170.54,170.76,2937.0,152.2975,152.5118,152.2975,152.494,2937.0
2022-08-19 12:15:00,170.74,170.88,170.72,170.81,1991.0,152.4761,152.6011,152.4583,152.5386,1991.0
2022-08-19 12:20:00,170.81,170.91,170.75,170.85,3039.0,152.5386,152.6279,152.485,152.5743,3039.0
2022-08-19 12:25:00,170.84,170.84,170.65,170.69,2058.0,152.5654,152.5654,152.3957,152.4315,2058.0
2022-08-19 12:30:00,170.64,170.75,170.59,170.75,5550.0,152.3868,152.485,152.3422,152.485,5550.0
2022-08-19 12:35:00,170.75,170.98,170.73,170.97,4766.0,152.485,152.6904,152.4672,152.6815,4766.0
2022-08-19 12:40:00,170.9,170.96,170.8,170.95,3067.0,152.619,152.6726,152.5297,152.6637,3067.0
2022-08-19 12:45:00,170.91,171.0,170.91,170.93,2511.0,152.6279,152.7083,152.6279,152.6458,2511.0
2022-08-19 12:50:00,170.93,171.12,170.91,171.06,3512.0,152.6458,152.8155,152.6279,152.7619,3512.0
2022-08-19 12:55:00,171.06,171.15,170.95,170.95,2786.0,152.7619,152.8423,152.6637,152.6637,2786.0
2022-08-19 13:00:00,170.93,170.99,170.8,170.97,2790.0,152.6458,152.6994,152.5297,152.6815,2790.0
2022-08-19 13:05:00,170.89,170.89,170.75,170.83,2593.0,152.6101,152.6101,152.485,152.5565,2593.0
2022-08-19 13:10:00,170.84,170.88,170.72,170.77,2696.0,152.5654,152.6011,152.4583,152.5029,2696.0
2022-08-19 13:15:00,170.83,170.83,170.54,170.54,8490.0,152.5565,152.5565,152.2975,152.2975,8490.0
2022-08-19 13:20:00,170.53,170.6,170.48,170.48,4530.0,152.2886,152.3511,152.2439,152.2439,4530.0
2022-08-19 13:25:00,170.41,170.49,170.37,170.47,3809.0,152.1814,152.2529,152.1457,152.235,3809.0
2022-08-19 13:30:00,170.47,170.47,170.26,170.45,6515.0,152.235,152.235,152.0475,152.2171,6515.0
2022-08-19 13:35:00,170.43,170.43,170.29,170.3,6647.0,152.1993,152.1993,152.0743,152.0832,6647.0
2022-08-19 13:40:00,170.32,170.38,170.29,170.37,3631.0,152.101,152.1546,152.0743,152.1457,3631.0
2022-08-19 13:45:00,170.35,170.36,170.15,170.15,3631.0,152.1278,152.1368,151.9492,151.9492,3631.0
2022-08-19 13:50:00,170.15,170.29,170.11,170.26,5370.0,151.9492,152.0743,151.9135,152.0475,5370.0
2022-08-19 13:55:00,170.29,170.42,170.26,170.34,4585.0,152.0743,152.1903,152.0475,152.1189,4585.0
2022-08-19 14:00:00,170.29,170.42,170.2,170.41,7890.0,152.0743,152.1903,151.9939,152.1814,7890.0
2022-08-19 14:05:00,170.38,170.41,170.21,170.24,4871.0,152.1546,152.1814,152.0028,152.0296,4871.0
2022-08-19 14:10:00,170.25,170.26,169.97,169.99,6147.0,152.0385,152.0475,151.7885,151.8063,6147.0
2022-08-19 14:15:00,169.99,170.1,169.97,170.0,8504.0,151.8063,151.9046,151.7885,151.8153,8504.0
2022-08-19 14:20:00,170.02,170.14,169.96,170.14,4512.0,151.8331,151.9403,151.7796,151.9403,4512.0
2022-08-19 14:25:00,170.12,170.27,170.12,170.25,5278.0,151.9224,152.0564,151.9224,152.0385,5278.0
2022-08-19 14:30:00,170.22,170.36,170.18,170.32,6786.0,152.0117,152.1368,151.976,152.101,6786.0
2022-08-19 14:35:00,170.34,170.35,170.27,170.27,10834.0,152.1189,152.1278,152.0564,152.0564,10834.0
2022-08-19 14:40:00,170.26,170.28,170.15,170.27,7732.0,152.0475,152.0653,151.9492,152.0564,7732.0
2022-08-19 14:45:00,170.25,170.33,170.15,170.31,8836.0,152.0385,152.11,151.9492,152.0921,8836.0
2022-08-19 14:50:00,170.29,170.32,170.17,170.19,5673.0,152.0743,152.101,151.9671,151.9849,5673.0
2022-08-19 14:55:00,170.21,170.21,170.05,170.14,2975.0,152.0028,152.0028,151.8599,151.9403,2975.0
2022-08-19 15:00:00,170.16,170.23,169.95,170.03,6956.0,151.9582,152.0207,151.7706,151.8421,6956.0
2022-08-19 15:05:00,170.05,170.2,170.05,170.2,7887.0,151.8599,151.9939,151.8599,151.9939,7887.0
2022-08-19 15:10:00,170.24,170.66,170.24,170.6,18234.0,152.0296,152.4047,152.0296,152.3511,18234.0
2022-08-19 15:15:00,170.59,170.78,170.57,170.65,14256.0,152.3422,152.5118,152.3243,152.3957,14256.0
2022-08-19 15:20:00,170.7,170.83,170.69,170.78,8314.0,152.4404,152.5565,152.4315,152.5118,8314.0
2022-08-19 15:25:00,170.83,170.92,170.8,170.84,6859.0,152.5565,152.6369,152.5297,152.5654,6859.0
2022-08-19 15:30:00,170.84,170.9,170.72,170.72,9337.0,152.5654,152.619,152.4583,152.4583,9337.0
2022-08-19 15:35:00,170.71,170.87,170.7,170.8,13789.0,152.4493,152.5922,152.4404,152.5297,13789.0
2022-08-19 15:40:00,170.8,170.83,170.62,170.69,6840.0,152.5297,152.5565,152.369,152.4315,6840.0
2022-08-19 15:45:00,170.69,170.83,170.59,170.82,22219.0,152.4315,152.5565,152.3422,152.5476,22219.0
2022-08-19 15:50:00,170.83,170.93,170.63,170.8,27308.0,152.5565,152.6458,152.3779,152.5297,27308.0
2022-08-19 15:55:00,170.81,170.89,170.67,170.78,127006.0,152.5386,152.6101,152.4136,152.5118,127006.0
2022-08-22 09:30:00,168.89,168.89,167.48,167.66,46539.0,150.824,150.824,149.5648,149.7256,46539.0
2022-08-22 09:35:00,167.73,168.03,167.72,167.9,7116.0,149.7881,150.056,149.7792,149.9399,7116.0
2022-08-22 09:40:00,168.05,168.28,167.7,167.99,11070.0,150.0739,150.2793,149.7613,150.0203,11070.0
2022-08-22 09:45:00,168.03,168.33,168.0,168.24,10887.0,150.056,150.3239,150.0292,150.2435,10887.0
2022-08-22 09:50:00,168.2,168.23,167.36,167.56,31730.0,150.2078,150.2346,149.4577,149.6363,31730.0
2022-08-22 09:55:00,167.51,168.01,167.51,168.01,2681.0,149.5916,150.0381,149.5916,150.0381,2681.0
2022-08-22 10:00:00,167.9,167.91,167.64,167.77,4527.0,149.9399,149.9488,149.7077,149.8238,4527.0
2022-08-22 10:05:00,167.69,167.69,167.3,167.36,3814.0,149.7524,149.7524,149.4041,149.4577,3814.0
2022-08-22 10:10:00,167.27,167.38,167.17,167.21,2986.0,149.3773,149.4755,149.288,149.3237,2986.0
2022-08-22 10:15:00,167.21,167.21,166.9,166.9,6820.0,149.3237,149.3237,149.0469,149.0469,6820.0
2022-08-22 10:20:00,166.9,166.98,166.52,166.52,4742.0,149.0469,149.1183,148.7075,148.7075,4742.0
2022-08-22 10:25:00,166.54,166.84,166.54,166.84,13512.0,148.7254,148.9933,148.7254,148.9933,13512.0
2022-08-22 10:30:00,166.84,166.9,166.58,166.66,4335.0,148.9933,149.0469,148.7611,148.8325,4335.0
2022-08-22 10:35:00,166.68,166.79,166.56,166.74,3371.0,148.8504,148.9486,148.7432,148.904,3371.0
2022-08-22 10:40:00,166.75,167.03,166.65,166.71,16590.0,148.9129,149.163,148.8236,148.8772,16590.0
2022-08-22 10:45:00,166.72,166.99,166.69,166.88,4021.0,148.8861,149.1272,148.8593,149.029,4021.0
2022-08-22 10:50:00,166.87,166.94,166.67,166.77,10815.0,149.0201,149.0826,148.8415,148.9308,10815.0
2022-08-22 10:55:00,166.75,166.82,166.56,166.62,7213.0,148.9129,148.9754,148.7432,148.7968,7213.0
2022-08-22 11:00:00,166.68,167.24,166.66,167.15,6707.0,148.8504,149.3505,148.8325,149.2701,6707.0
2022-08-22 11:05:00,167.12,167.19,167.06,167.18,6978.0,149.2433,149.3059,149.1898,149.2969,6978.0
2022-08-22 11:10:00,167.17,167.29,167.08,167.27,4539.0,149.288,149.3952,149.2076,149.3773,4539.0
2022-08-22 11:15:00,167.37,167.53,167.26,167.28,6043.0,149.4666,149.6095,149.3684,149.3862,6043.0
2022-08-22 11:20:00,167.25,167.45,167.25,167.33,6490.0,149.3594,149.538,149.3594,149.4309,6490.0
2022-08-22 11:25:00,167.27,167.31,167.2,167.24,6846.0,149.3773,149.413,149.3148,149.3505,6846.0
2022-08-22 11:30:00,167.31,167.47,167.24,167.47,3797.0,149.413,149.5559,149.3505,149.5559,3797.0
2022-08-22 11:35:00,167.46,167.67,167.46,167.52,6877.0,149.547,149.7345,149.547,149.6006,6877.0
2022-08-22 11:40:00,167.5,167.73,167.5,167.65,8466.0,149.5827,149.7881,149.5827,149.7167,8466.0
2022-08-22 11:45:00,167.65,167.65,167.38,167.52,5264.0,149.7167,149.7167,149.4755,149.6006,5264.0
2022-08-22 11:50:00,167.5,167.67,167.4,167.67,10564.0,149.5827,149.7345,149.4934,149.7345,10564.0
2022-08-22 11:55:00,167.65,167.84,167.63,167.69,7457.0,149.7167,149.8863,149.6988,149.7524,7457.0
2022-08-22 12:00:00,167.7,167.87,167.65,167.74,5422.0,149.7613,149.9131,149.7167,149.797,5422.0
2022-08-22 12:05:00,167.72,167.73,167.41,167.41,14834.0,149.7792,149.7881,149.5023,149.5023,14834.0
2022-08-22 12:10:00,167.39,167.42,167.26,167.35,4829.0,149.4845,149.5113,149.3684,149.4487,4829.0
2022-08-22 12:15:00,167.32,167.47,167.32,167.47,8900.0,149.4219,149.5559,149.4219,149.5559,8900.0
2022-08-22 12:20:00,167.45,167.68,167.45,167.63,5949.0,149.538,149.7434,149.538,149.6988,5949.0
2022-08-22 12:25:00,167.64,167.65,167.22,167.24,2835.0,149.7077,149.7167,149.3326,149.3505,2835.0
2022-08-22 12:30:00,167.28,167.51,167.28,167.48,3202.0,149.3862,149.5916,149.3862,149.5648,3202.0
2022-08-22 12:35:00,167.51,167.7,167.47,167.7,9433.0,149.5916,149.7613,149.5559,149.7613,9433.0
2022-08-22 12:40:00,167.69,167.69,167.47,167.47,3755.0,149.7524,149.7524,149.5559,149.5559,3755.0
2022-08-22 12:45:00,167.42,167.48,167.35,167.45,3500.0,149.5113,149.5648,149.4487,149.538,3500.0
2022-08-22 12:50:00,167.43,167.59,167.4,167.58,8820.0,149.5202,149.6631,149.4934,149.6541,8820.0
2022-08-22 12:55:00,167.61,167.67,167.51,167.64,6868.0,149.6809,149.7345,149.5916,149.7077,6868.0
2022-08-22 13:00:00,167.62,167.62,167.37,167.4,4062.0,149.6899,149.6899,149.4666,149.4934,4062.0
2022-08-22 13:05:00,167.41,167.41,167.28,167.31,5059.0,149.5023,149.5023,149.3862,149.413,5059.0
2022-08-22 13:10:00,167.3,167.3,167.11,167.13,9983.0,149.4041,149.4041,149.2344,149.2523,9983.0
2022-08-22 13:15:00,167.15,167.15,167.0,167.08,5180.0,149.2701,149.2701,149.1362,149.2076,5180.0
2022-08-22 13:20:00,167.09,167.14,166.9,166.91,5190.0,149.2166,149.2612,149.0469,149.0558,5190.0
2022-08-22 13:25:00,166.95,166.97,166.76,166.8,7399.0,149.0915,149.1094,148.9219,148.9576,7399.0
2022-08-22 13:30:00,166.73,166.73,166.57,166.6,6076.0,148.8951,148.8951,148.7522,148.779,6076.0
2022-08-22 13:35:00,166.6,166.88,166.45,166.81,8784.0,148.779,149.029,148.645,148.9665,8784.0
2022-08-22 13:40:00,166.78,166.97,166.78,166.91,2413.0,148.9397,149.1094,148.9397,149.0558,2413.0
2022-08-22 13:45:00,166.91,166.92,166.77,166.89,5050.0,149.0558,149.0647,148.9308,149.0379,5050.0
2022-08-22 13:50:00,166.87,166.87,166.77,166.81,2552.0,149.0201,149.0201,148.9308,148.9665,2552.0
2022-08-22 13:55:00,166.84,166.84,166.7,166.71,2550.0,148.9933,148.9933,148.8683,148.8772,2550.0
2022-08-22 14:00:00,166.71,166.74,166.6,166.61,3291.0,148.8772,148.904,148.779,148.7879,3291.0
2022-08-22 14:05:00,166.59,166.62,166.5,166.57,3200.0,148.77,148.7968,148.6897,148.7522,3200.0
2022-08-22 14:10:00,166.57,166.68,166.35,166.68,16693.0,148.7522,148.8504,148.5557,148.8504,16693.0
2022-08-22 14:15:00,166.73,166.87,166.61,166.87,8959.0,148.8951,149.0201,148.7879,149.0201,8959.0
2022-08-22 14:20:00,166.87,166.87,166.73,166.74,5468.0,149.0201,149.0201,148.8951,148.904,5468.0
2022-08-22 14:25:00,166.76,166.76,166.65,166.69,4642.0,148.9219,148.9219,148.8236,148.8593,4642.0
2022-08-22 14:30:00,166.68,166.7,166.57,166.65,2671.0,148.8504,148.8683,148.7522,148.8236,2671.0
2022-08-22 14:35:00,166.7,166.71,166.6,166.68,6826.0,148.8683,148.8772,148.779,148.8504,6826.0
2022-08-22 14:40:00,166.67,166.68,166.58,166.58,2719.0,148.8415,148.8504,148.7611,148.7611,2719.0
2022-08-22 14:45:00,166.58,166.6,166.45,166.46,7097.0,148.7611,148.779,148.645,148.6539,7097.0
2022-08-22 14:50:00,166.45,166.47,166.32,166.32,1836.0,148.645,148.6629,148.5289,148.5289,1836.0
2022-08-22 14:55:00,166.4,166.43,166.26,166.43,5374.0,148.6004,148.6272,148.4753,148.6272,5374.0
2022-08-22 15:00:00,166.47,166.63,166.46,166.51,3733.0,148.6629,148.8058,148.6539,148.6986,3733.0
2022-08-22 15:05:00,166.46,166.58,166.4,166.52,5717.0,148.6539,148.7611,148.6004,148.7075,5717.0
2022-08-22 15:10:00,166.55,166.65,166.48,166.53,7328.0,148.7343,148.8236,148.6718,148.7165,7328.0
2022-08-22 15:15:00,166.53,166.59,166.28,166.28,4972.0,148.7165,148.77,148.4932,148.4932,4972.0
2022-08-22 15:20:00,166.29,166.4,166.22,166.4,6880.0,148.5021,148.6004,148.4396,148.6004,6880.0
2022-08-22 15:25:00,166.42,166.47,166.25,166.25,6180.0,148.6182,148.6629,148.4664,148.4664,6180.0
2022-08-22 15:30:00,166.3,166.38,166.14,166.21,8642.0,148.5111,148.5825,148.3682,148.4307,8642.0
2022-08-22 15:35:00,166.21,166.49,166.2,166.47,9998.0,148.4307,148.6807,148.4218,148.6629,9998.0
2022-08-22 15:40:00,166.45,166.45,166.08,166.08,9740.0,148.645,148.645,148.3146,148.3146,9740.0
2022-08-22 15:45:00,166.08,166.3,166.06,166.28,12661.0,148.3146,148.5111,148.2967,148.4932,12661.0
2022-08-22 15:50:00,166.32,166.75,166.21,166.65,27003.0,148.5289,148.9129,148.4307,148.8236,27003.0
2022-08-22 15:55:00,166.57,166.72,166.24,166.47,71408.0,148.7522,148.8861,148.4575,148.6629,71408.0
2022-08-23 09:30:00,166.73,167.13,166.33,167.13,23693.0,148.8951,149.2523,148.5378,149.2523,23693.0
2022-08-23 09:35:00,167.15,167.58,167.14,167.37,6378.0,149.2701,149.6541,149.2612,149.4666,6378.0
2022-08-23 09:40:00,167.35,167.45,167.09,167.18,3221.0,149.4487,149.538,149.2166,149.2969,3221.0
2022-08-23 09:45:00,167.25,167.67,167.13,167.3,8431.0,149.3594,149.7345,149.2523,149.4041,8431.0
2022-08-23 09:50:00,167.46,167.78,167.46,167.7,4968.0,149.547,149.8327,149.547,149.7613,4968.0
2022-08-23 09:55:00,167.6,167.7,167.36,167.48,4002.0,149.672,149.7613,149.4577,149.5648,4002.0
2022-08-23 10:00:00,167.36,167.59,167.21,167.27,5806.0,149.4577,149.6631,149.3237,149.3773,5806.0
2022-08-23 10:05:00,167.45,167.7,167.38,167.67,4956.0,149.538,149.7613,149.4755,149.7345,4956.0
2022-08-23 10:10:00,167.72,167.92,167.71,167.86,4800.0,149.7792,149.9578,149.7702,149.9042,4800.0
2022-08-23 10:15:00,167.8,167.88,167.55,167.57,5242.0,149.8506,149.922,149.6273,149.6452,5242.0
2022-08-23 10:20:00,167.7,167.94,167.69,167.9,4312.0,149.7613,149.9756,149.7524,149.9399,4312.0
2022-08-23 10:25:00,167.87,167.9,167.56,167.58,4755.0,149.9131,149.9399,149.6363,149.6541,4755.0
2022-08-23 10:30:00,167.4,167.86,167.4,167.77,7117.0,149.4934,149.9042,149.4934,149.8238,7117.0
2022-08-23 10:35:00,167.91,167.91,167.41,167.41,5702.0,149.9488,149.9488,149.5023,149.5023,5702.0
2022-08-23 10:40:00,167.4,167.6,167.21,167.6,2600.0,149.4934,149.672,149.3237,149.672,2600.0
2022-08-23 10:45:00,167.57,167.64,167.48,167.63,4313.0,149.6452,149.7077,149.5648,149.6988,4313.0
2022-08-23 10:50:00,167.67,167.79,167.31,167.32,5571.0,149.7345,149.8417,149.413,149.4219,5571.0
2022-08-23 10:55:00,167.31,167.36,167.19,167.19,7089.0,149.413,149.4577,149.3059,149.3059,7089.0
2022-08-23 11:00:00,167.17,167.17,166.75,166.9,4174.0,149.288,149.288,148.9129,149.0469,4174.0
2022-08-23 11:05:00,166.85,166.93,166.7,166.81,3183.0,149.0022,149.0737,148.8683,148.9665,3183.0
2022-08-23 11:10:00,166.79,166.97,166.65,166.92,2755.0,148.9486,149.1094,148.8236,149.0647,2755.0
2022-08-23 11:15:00,166.91,167.18,166.9,167.14,2353.0,149.0558,149.2969,149.0469,149.2612,2353.0
2022-08-23 11:20:00,167.17,167.17,166.92,166.92,4436.0,149.288,149.288,149.0647,149.0647,4436.0
2022-08-23 11:25:00,166.87,166.87,166.7,166.79,5045.0,149.0201,149.0201,148.8683,148.9486,5045.0
2022-08-23 11:30:00,166.8,166.95,166.79,166.81,3713.0,148.9576,149.0915,148.9486,148.9665,3713.0
2022-08-23 11:35:00,166.86,166.97,166.85,166.97,3723.0,149.0112,149.1094,149.0022,149.1094,3723.0
2022-08-23 11:40:00,166.94,166.94,166.74,166.84,1750.0,149.0826,149.0826,148.904,148.9933,1750.0
2022-08-23 11:45:00,166.99,167.05,166.94,167.04,3955.0,149.1272,149.1808,149.0826,149.1719,3955.0
2022-08-23 11:50:00,167.01,167.03,166.94,167.0,5073.0,149.1451,149.163,149.0826,149.1362,5073.0
2022-08-23 11:55:00,167.0,167.04,166.83,167.0,2967.0,149.1362,149.1719,148.9844,149.1362,2967.0
2022-08-23 12:00:00,167.03,167.03,166.72,166.79,3890.0,149.163,149.163,148.8861,148.9486,3890.0
2022-08-23 12:05:00,166.77,167.12,166.66,167.06,4814.0,148.9308,149.2433,148.8325,149.1898,4814.0
2022-08-23 12:10:00,166.91,166.97,166.87,166.92,2592.0,149.0558,149.1094,149.0201,149.0647,2592.0
2022-08-23 12:15:00,166.93,166.94,166.74,166.81,1700.0,149.0737,149.0826,148.904,148.9665,1700.0
2022-08-23 12:20:00,166.79,166.8,166.63,166.67,3191.0,148.9486,148.9576,148.8058,148.8415,3191.0
2022-08-23 12:25:00,166.66,166.87,166.64,166.87,4273.0,148.8325,149.0201,148.8147,149.0201,4273.0
2022-08-23 12:30:00,166.81,166.97,166.8,166.95,3061.0,148.9665,149.1094,148.9576,149.0915,3061.0
2022-08-23 12:35:00,167.01,167.13,167.01,167.03,1400.0,149.1451,149.2523,149.1451,149.163,1400.0
2022-08-23 12:40:00,167.13,167.21,167.12,167.12,2900.0,149.2523,149.3237,149.2433,149.2433,2900.0
2022-08-23 12:45:00,167.08,167.12,166.95,166.97,3564.0,149.2076,149.2433,149.0915,149.1094,3564.0
2022-08-23 12:50:00,166.96,167.03,166.95,166.98,2005.0,149.1005,149.163,149.0915,149.1183,2005.0
2022-08-23 12:55:00,167.09,167.11,167.07,167.07,353.0,149.2166,149.2344,149.1987,149.1987,353.0
2022-08-23 13:00:00,167.12,167.18,167.06,167.06,2945.0,149.2433,149.2969,149.1898,149.1898,2945.0
2022-08-23 13:05:00,167.04,167.04,166.89,166.94,3535.0,149.1719,149.1719,149.0379,149.0826,3535.0
2022-08-23 13:10:00,166.98,167.04,166.9,167.04,3400.0,149.1183,149.1719,149.0469,149.1719,3400.0
2022-08-23 13:15:00,167.07,167.11,166.96,167.06,2789.0,149.1987,149.2344,149.1005,149.1898,2789.0
2022-08-23 13:20:00,167.09,167.09,166.99,167.01,2817.0,149.2166,149.2166,149.1272,149.1451,2817.0
2022-08-23 13:25:00,166.97,167.14,166.97,167.14,2668.0,149.1094,149.2612,149.1094,149.2612,2668.0
2022-08-23 13:30:00,167.12,167.25,167.03,167.25,2218.0,149.2433,149.3594,149.163,149.3594,2218.0
2022-08-23 13:35:00,167.2,167.2,166.94,167.01,1900.0,149.3148,149.3148,149.0826,149.1451,1900.0
2022-08-23 13:40:00,167.0,167.07,166.98,167.03,2909.0,149.1362,149.1987,149.1183,149.163,2909.0
2022-08-23 13:45:00,167.02,167.02,166.77,166.77,1913.0,149.154,149.154,148.9308,148.9308,1913.0
2022-08-23 13:50:00,166.82,166.84,166.72,166.78,4003.0,148.9754,148.9933,148.8861,148.9397,4003.0
2022-08-23 13:55:00,166.75,166.88,166.73,166.81,2444.0,148.9129,149.029,148.8951,148.9665,2444.0
2022-08-23 14:00:00,166.79,166.8,166.69,166.75,3432.0,148.9486,148.9576,148.8593,148.9129,3432.0
2022-08-23 14:05:00,166.75,166.96,166.74,166.9,3738.0,148.9129,149.1005,148.904,149.0469,3738.0
2022-08-23 14:10:00,166.87,166.97,166.78,166.88,4943.0,149.0201,149.1094,148.9397,149.029,4943.0
2022-08-23 14:15:00,166.87,167.06,166.87,167.02,5998.0,149.0201,149.1898,149.0201,149.154,5998.0
2022-08-23 14:20:00,167.03,167.14,167.02,167.14,1792.0,149.163,149.2612,149.154,149.2612,1792.0
2022-08-23 14:25:00,167.14,167.15,167.01,167.06,3551.0,149.2612,149.2701,149.1451,149.1898,3551.0
2022-08-23 14:30:00,167.09,167.09,166.95,166.96,3755.0,149.2166,149.2166,149.0915,149.1005,3755.0
2022-08-23 14:35:00,166.95,167.03,166.89,166.96,4148.0,149.0915,149.163,149.0379,149.1005,4148.0
2022-08-23 14:40:00,166.99,167.1,166.85,167.05,4383.0,149.1272,149.2255,149.0022,149.1808,4383.0
2022-08-23 14:45:00,167.02,167.03,166.92,166.99,7910.0,149.154,149.163,149.0647,149.1272,7910.0
2022-08-23 14:50:00,166.91,167.01,166.88,166.89,3655.0,149.0558,149.1451,149.029,149.0379,3655.0
2022-08-23 14:55:00,166.91,166.96,166.86,166.96,2809.0,149.0558,149.1005,149.0112,149.1005,2809.0
2022-08-23 15:00:00,166.95,167.01,166.86,166.95,4653.0,149.0915,149.1451,149.0112,149.0915,4653.0
2022-08-23 15:05:00,166.95,166.96,166.82,166.88,3460.0,149.0915,149.1005,148.9754,149.029,3460.0
2022-08-23 15:10:00,166.89,166.95,166.75,166.78,8494.0,149.0379,149.0915,148.9129,148.9397,8494.0
2022-08-23 15:15:00,166.82,166.9,166.78,166.9,3437.0,148.9754,149.0469,148.9397,149.0469,3437.0
2022-08-23 15:20:00,166.93,166.93,166.81,166.84,1953.0,149.0737,149.0737,148.9665,148.9933,1953.0
2022-08-23 15:25:00,166.88,166.88,166.82,166.85,3423.0,149.029,149.029,148.9754,149.0022,3423.0
2022-08-23 15:30:00,166.83,166.83,166.69,166.79,7452.0,148.9844,148.9844,148.8593,148.9486,7452.0
2022-08-23 15:35:00,166.78,166.81,166.69,166.71,7853.0,148.9397,148.9665,148.8593,148.8772,7853.0
2022-08-23 15:40:00,166.71,166.98,166.7,166.92,6945.0,148.8772,149.1183,148.8683,149.0647,6945.0
2022-08-23 15:45:00,166.91,166.91,166.76,166.82,9754.0,149.0558,149.0558,148.9219,148.9754,9754.0
2022-08-23 15:50:00,166.8,166.88,166.68,166.84,14039.0,148.9576,149.029,148.8504,148.9933,14039.0
2022-08-23 15:55:00,166.84,166.92,166.46,166.49,60034.0,148.9933,149.0647,148.6539,148.6807,60034.0
2022-08-24 09:30:00,165.88,166.03,165.32,165.52,24821.0,148.136,148.2699,147.6359,147.8145,24821.0
2022-08-24 09:35:00,165.62,165.95,165.44,165.95,11410.0,147.9038,148.1985,147.7431,148.1985,11410.0
2022-08-24 09:40:00,165.84,166.47,165.78,166.38,21197.0,148.1003,148.6629,148.0467,148.5825,21197.0
2022-08-24 09:45:00,166.59,166.62,166.08,166.13,9163.0,148.77,148.7968,148.3146,148.3592,9163.0
2022-08-24 09:50:00,166.0,166.04,165.86,165.9,11865.0,148.2431,148.2789,148.1181,148.1538,11865.0
2022-08-24 09:55:00,165.89,165.93,165.73,165.89,17757.0,148.1449,148.1806,148.002,148.1449,17757.0
2022-08-24 10:00:00,165.88,166.0,165.63,165.65,17932.0,148.136,148.2431,147.9127,147.9306,17932.0
2022-08-24 10:05:00,165.68,166.0,165.62,165.92,10380.0,147.9574,148.2431,147.9038,148.1717,10380.0
2022-08-24 10:10:00,165.95,165.99,165.79,165.87,6260.0,148.1985,148.2342,148.0556,148.1271,6260.0
2022-08-24 10:15:00,165.82,166.23,165.76,166.21,6825.0,148.0824,148.4485,148.0288,148.4307,6825.0
2022-08-24 10:20:00,166.28,166.42,166.14,166.42,12656.0,148.4932,148.6182,148.3682,148.6182,12656.0
2022-08-24 10:25:00,166.36,166.53,166.34,166.37,3870.0,148.5646,148.7165,148.5468,148.5736,3870.0
2022-08-24 10:30:00,166.41,166.64,166.29,166.62,5480.0,148.6093,148.8147,148.5021,148.7968,5480.0
2022-08-24 10:35:00,166.63,166.89,166.57,166.67,9477.0,148.8058,149.0379,148.7522,148.8415,9477.0
2022-08-24 10:40:00,166.57,166.57,166.28,166.36,4635.0,148.7522,148.7522,148.4932,148.5646,4635.0
2022-08-24 10:45:00,166.45,166.55,166.37,166.55,4897.0,148.645,148.7343,148.5736,148.7343,4897.0
2022-08-24 10:50:00,166.54,166.63,166.44,166.49,5479.0,148.7254,148.8058,148.6361,148.6807,5479.0
2022-08-24 10:55:00,166.48,166.67,166.4,166.52,5588.0,148.6718,148.8415,148.6004,148.7075,5588.0
2022-08-24 11:00:00,166.47,166.51,166.29,166.38,4455.0,148.6629,148.6986,148.5021,148.5825,4455.0
2022-08-24 11:05:00,166.45,166.87,166.41,166.78,22853.0,148.645,149.0201,148.6093,148.9397,22853.0
2022-08-24 11:10:00,166.81,167.15,166.77,167.15,3880.0,148.9665,149.2701,148.9308,149.2701,3880.0
2022-08-24 11:15:00,167.14,167.45,167.12,167.25,6009.0,149.2612,149.538,149.2433,149.3594,6009.0
2022-08-24 11:20:00,167.29,167.32,167.17,167.28,5756.0,149.3952,149.4219,149.288,149.3862,5756.0
2022-08-24 11:25:00,167.26,167.56,167.25,167.43,7677.0,149.3684,149.6363,149.3594,149.5202,7677.0
2022-08-24 11:30:00,167.42,167.42,167.22,167.27,7442.0,149.5113,149.5113,149.3326,149.3773,7442.0
2022-08-24 11:35:00,167.24,167.33,167.16,167.32,10167.0,149.3505,149.4309,149.2791,149.4219,10167.0
2022-08-24 11:40:00,167.34,167.46,167.32,167.46,6048.0,149.4398,149.547,149.4219,149.547,6048.0
2022-08-24 11:45:00,167.5,167.58,167.41,167.48,7140.0,149.5827,149.6541,149.5023,149.5648,7140.0
2022-08-24 11:50:00,167.49,167.67,167.47,167.67,6492.0,149.5738,149.7345,149.5559,149.7345,6492.0
2022-08-24 11:55:00,167.67,167.68,167.41,167.45,5194.0,149.7345,149.7434,149.5023,149.538,5194.0
2022-08-24 12:00:00,167.43,167.59,167.43,167.59,579.0,149.5202,149.6631,149.5202,149.6631,579.0
2022-08-24 12:05:00,167.62,167.62,167.44,167.5,2746.0,149.6899,149.6899,149.5291,149.5827,2746.0
2022-08-24 12:10:00,167.54,167.57,167.43,167.43,1908.0,149.6184,149.6452,149.5202,149.5202,1908.0
2022-08-24 12:15:00,167.33,167.4,167.27,167.3,3038.0,149.4309,149.4934,149.3773,149.4041,3038.0
2022-08-24 12:20:00,167.3,167.31,167.09,167.11,1821.0,149.4041,149.413,149.2166,149.2344,1821.0
2022-08-24 12:25:00,167.14,167.14,167.01,167.05,2911.0,149.2612,149.2612,149.1451,149.1808,2911.0
2022-08-24 12:30:00,166.96,166.96,166.9,166.94,904.0,149.1005,149.1005,149.0469,149.0826,904.0
2022-08-24 12:35:00,166.96,167.21,166.9,167.08,43664.0,149.1005,149.3237,149.0469,149.2076,43664.0
2022-08-24 12:40:00,166.89,166.94,166.48,166.51,3806.0,149.0379,149.0826,148.6718,148.6986,3806.0
2022-08-24 12:45:00,166.52,166.59,166.46,166.48,3550.0,148.7075,148.77,148.6539,148.6718,3550.0
2022-08-24 12:50:00,166.38,166.58,166.38,166.48,4183.0,148.5825,148.7611,148.5825,148.6718,4183.0
2022-08-24 12:55:00,166.49,166.6,166.49,166.54,4129.0,148.6807,148.779,148.6807,148.7254,4129.0
2022-08-24 13:00:00,166.49,166.51,166.32,166.38,2505.0,148.6807,148.6986,148.5289,148.5825,2505.0
2022-08-24 13:05:00,166.35,166.51,166.35,166.47,2174.0,148.5557,148.6986,148.5557,148.6629,2174.0
2022-08-24 13:10:00,166.48,166.66,166.41,166.64,7234.0,148.6718,148.8325,148.6093,148.8147,7234.0
2022-08-24 13:15:00,166.61,166.62,166.43,166.45,3100.0,148.7879,148.7968,148.6272,148.645,3100.0
2022-08-24 13:20:00,166.41,166.41,166.35,166.37,1151.0,148.6093,148.6093,148.5557,148.5736,1151.0
2022-08-24 13:25:00,166.34,166.46,166.27,166.4,10974.0,148.5468,148.6539,148.4843,148.6004,10974.0
2022-08-24 13:30:00,166.41,166.44,166.27,166.39,9347.0,148.6093,148.6361,148.4843,148.5914,9347.0
2022-08-24 13:35:00,166.42,166.5,166.36,166.5,4012.0,148.6182,148.6897,148.5646,148.6897,4012.0
2022-08-24 13:40:00,166.48,166.48,166.26,166.26,10021.0,148.6718,148.6718,148.4753,148.4753,10021.0
2022-08-24 13:45:00,166.29,166.43,166.23,166.41,5990.0,148.5021,148.6272,148.4485,148.6093,5990.0
2022-08-24 13:50:00,166.41,166.46,166.32,166.38,5987.0,148.6093,148.6539,148.5289,148.5825,5987.0
2022-08-24 13:55:00,166.34,166.44,166.33,166.41,4096.0,148.5468,148.6361,148.5378,148.6093,4096.0
2022-08-24 14:00:00,166.43,166.48,166.26,166.45,6308.0,148.6272,148.6718,148.4753,148.645,6308.0
2022-08-24 14:05:00,166.45,166.52,166.4,166.52,6720.0,148.645,148.7075,148.6004,148.7075,6720.0
2022-08-24 14:10:00,166.51,166.51,166.37,166.45,2500.0,148.6986,148.6986,148.5736,148.645,2500.0
2022-08-24 14:15:00,166.45,166.54,166.4,166.54,9216.0,148.645,148.7254,148.6004,148.7254,9216.0
2022-08-24 14:20:00,166.45,166.56,166.42,166.51,4361.0,148.645,148.7432,148.6182,148.6986,4361.0
2022-08-24 14:25:00,166.51,166.51,166.39,166.49,7352.0,148.6986,148.6986,148.5914,148.6807,7352.0
2022-08-24 14:30:00,166.47,166.49,166.34,166.34,7736.0,148.6629,148.6807,148.5468,148.5468,7736.0
2022-08-24 14:35:00,166.33,166.52,166.32,166.5,4761.0,148.5378,148.7075,148.5289,148.6897,4761.0
2022-08-24 14:40:00,166.53,166.53,166.45,166.48,3971.0,148.7165,148.7165,148.645,148.6718,3971.0
2022-08-24 14:45:00,166.46,166.51,166.42,166.48,4222.0,148.6539,148.6986,148.6182,148.6718,4222.0
2022-08-24 14:50:00,166.47,166.58,166.45,166.57,4552.0,148.6629,148.7611,148.645,148.7522,4552.0
2022-08-24 14:55:00,166.57,166.59,166.52,166.59,3105.0,148.7522,148.77,148.7075,148.77,3105.0
2022-08-24 15:00:00,166.59,166.59,166.52,166.58,5098.0,148.77,148.77,148.7075,148.7611,5098.0
2022-08-24 15:05:00,166.61,166.86,166.6,166.82,6941.0,148.7879,149.0112,148.779,148.9754,6941.0
2022-08-24 15:10:00,166.83,167.04,166.8,167.03,10841.0,148.9844,149.1719,148.9576,149.163,10841.0
2022-08-24 15:15:00,167.03,167.17,166.98,167.17,14355.0,149.163,149.288,149.1183,149.288,14355.0
2022-08-24 15:20:00,167.18,167.19,167.07,167.12,11805.0,149.2969,149.3059,149.1987,149.2433,11805.0
2022-08-24 15:25:00,167.15,167.16,166.96,167.02,7535.0,149.2701,149.2791,149.1005,149.154,7535.0
2022-08-24 15:30:00,167.04,167.13,166.94,167.03,11516.0,149.1719,149.2523,149.0826,149.163,11516.0
2022-08-24 15:35:00,167.05,167.32,167.05,167.32,12436.0,149.1808,149.4219,149.1808,149.4219,12436.0
2022-08-24 15:40:00,167.33,167.36,167.27,167.34,10592.0,149.4309,149.4577,149.3773,149.4398,10592.0
2022-08-24 15:45:00,167.35,167.43,167.31,167.39,12908.0,149.4487,149.5202,149.413,149.4845,12908.0
2022-08-24 15:50:00,167.39,167.42,167.31,167.35,28028.0,149.4845,149.5113,149.413,149.4487,28028.0
2022-08-24 15:55:00,167.33,167.51,167.21,167.46,142823.0,149.4309,149.5916,149.3237,149.547,142823.0
2022-08-25 09:30:00,167.68,168.1,167.16,167.57,14467.0,149.7434,150.1185,149.2791,149.6452,14467.0
2022-08-25 09:35:00,167.59,167.87,167.59,167.77,7690.0,149.6631,149.9131,149.6631,149.8238,7690.0
2022-08-25 09:40:00,167.85,168.44,167.81,168.29,10350.0,149.8953,150.4221,149.8595,150.2882,10350.0
2022-08-25 09:45:00,168.34,169.33,168.34,169.33,17624.0,150.3328,151.2169,150.3328,151.2169,17624.0
2022-08-25 09:50:00,169.34,169.35,168.81,169.35,9443.0,151.2259,151.2348,150.7526,151.2348,9443.0
2022-08-25 09:55:00,169.31,169.52,169.05,169.51,4414.0,151.1991,151.3866,150.9669,151.3777,4414.0
2022-08-25 10:00:00,169.52,169.78,169.5,169.51,9084.0,151.3866,151.6188,151.3688,151.3777,9084.0
2022-08-25 10:05:00,169.63,169.63,169.07,169.07,4803.0,151.4849,151.4849,150.9848,150.9848,4803.0
2022-08-25 10:10:00,169.14,169.4,169.04,169.33,10102.0,151.0473,151.2795,150.958,151.2169,10102.0
2022-08-25 10:15:00,169.33,169.33,169.07,169.07,6398.0,151.2169,151.2169,150.9848,150.9848,6398.0
2022-08-25 10:20:00,169.07,169.49,169.07,169.49,10972.0,150.9848,151.3598,150.9848,151.3598,10972.0
2022-08-25 10:25:00,169.45,169.54,169.33,169.49,4013.0,151.3241,151.4045,151.2169,151.3598,4013.0
2022-08-25 10:30:00,169.5,169.71,169.49,169.71,3435.0,151.3688,151.5563,151.3598,151.5563,3435.0
2022-08-25 10:35:00,169.7,169.86,169.66,169.71,4382.0,151.5474,151.6902,151.5116,151.5563,4382.0
2022-08-25 10:40:00,169.74,169.82,169.7,169.74,2335.0,151.5831,151.6545,151.5474,151.5831,2335.0
2022-08-25 10:45:00,169.73,169.95,169.73,169.94,4453.0,151.5742,151.7706,151.5742,151.7617,4453.0
2022-08-25 10:50:00,169.94,169.97,169.78,169.91,3538.0,151.7617,151.7885,151.6188,151.7349,3538.0
2022-08-25 10:55:00,169.86,170.0,169.8,169.88,5927.0,151.6902,151.8153,151.6367,151.7081,5927.0
2022-08-25 11:00:00,169.88,169.96,169.76,169.8,4118.0,151.7081,151.7796,151.6009,151.6367,4118.0
2022-08-25 11:05:00,169.78,169.95,169.74,169.77,6316.0,151.6188,151.7706,151.5831,151.6099,6316.0
2022-08-25 11:10:00,169.7,169.79,169.58,169.58,17058.0,151.5474,151.6277,151.4402,151.4402,17058.0
2022-08-25 11:15:00,169.63,169.68,169.52,169.58,11181.0,151.4849,151.5295,151.3866,151.4402,11181.0
2022-08-25 11:20:00,169.56,169.68,169.24,169.35,5775.0,151.4223,151.5295,151.1366,151.2348,5775.0
2022-08-25 11:25:00,169.33,169.48,169.17,169.42,7303.0,151.2169,151.3509,151.0741,151.2973,7303.0
2022-08-25 11:30:00,169.43,169.64,169.43,169.47,5136.0,151.3062,151.4938,151.3062,151.342,5136.0
2022-08-25 11:35:00,169.47,169.62,169.43,169.58,5123.0,151.342,151.4759,151.3062,151.4402,5123.0
2022-08-25 11:40:00,169.58,169.71,169.53,169.65,3998.0,151.4402,151.5563,151.3955,151.5027,3998.0
2022-08-25 11:45:00,169.68,169.71,169.53,169.56,5035.0,151.5295,151.5563,151.3955,151.4223,5035.0
2022-08-25 11:50:00,169.53,169.62,169.46,169.57,8862.0,151.3955,151.4759,151.333,151.4313,8862.0
2022-08-25 11:55:00,169.6,169.78,169.55,169.75,10509.0,151.4581,151.6188,151.4134,151.592,10509.0
2022-08-25 12:00:00,169.71,169.71,169.57,169.65,5500.0,151.5563,151.5563,151.4313,151.5027,5500.0
2022-08-25 12:05:00,169.55,169.55,169.26,169.26,7708.0,151.4134,151.4134,151.1544,151.1544,7708.0
2022-08-25 12:10:00,169.29,169.41,169.07,169.11,6167.0,151.1812,151.2884,150.9848,151.0205,6167.0
2022-08-25 12:15:00,169.08,169.15,168.98,169.06,4125.0,150.9937,151.0562,150.9044,150.9758,4125.0
2022-08-25 12:20:00,169.06,169.1,168.97,169.0,2779.0,150.9758,151.0115,150.8955,150.9222,2779.0
2022-08-25 12:25:00,169.02,169.29,169.02,169.26,5074.0,150.9401,151.1812,150.9401,151.1544,5074.0
2022-08-25 12:30:00,169.23,169.25,169.14,169.19,3695.0,151.1276,151.1455,151.0473,151.0919,3695.0
2022-08-25 12:35:00,169.17,169.24,169.15,169.2,1375.0,151.0741,151.1366,151.0562,151.1008,1375.0
2022-08-25 12:40:00,169.18,169.18,168.93,168.99,4384.0,151.083,151.083,150.8597,150.9133,4384.0
2022-08-25 12:45:00,168.94,168.94,168.61,168.72,3581.0,150.8687,150.8687,150.574,150.6722,3581.0
2022-08-25 12:50:00,168.73,168.91,168.73,168.9,4331.0,150.6811,150.8419,150.6811,150.8329,4331.0
2022-08-25 12:55:00,168.95,168.97,168.85,168.88,2475.0,150.8776,150.8955,150.7883,150.8151,2475.0
2022-08-25 13:00:00,168.84,169.08,168.8,168.87,5627.0,150.7794,150.9937,150.7436,150.8061,5627.0
2022-08-25 13:05:00,168.9,168.97,168.69,168.71,4492.0,150.8329,150.8955,150.6454,150.6633,4492.0
2022-08-25 13:10:00,168.73,168.73,168.58,168.62,4166.0,150.6811,150.6811,150.5472,150.5829,4166.0
2022-08-25 13:15:00,168.62,168.74,168.57,168.66,4572.0,150.5829,150.6901,150.5382,150.6186,4572.0
2022-08-25 13:20:00,168.66,168.95,168.57,168.92,22534.0,150.6186,150.8776,150.5382,150.8508,22534.0
2022-08-25 13:25:00,168.94,169.01,168.85,168.95,3786.0,150.8687,150.9312,150.7883,150.8776,3786.0
2022-08-25 13:30:00,168.95,169.07,168.85,169.02,3969.0,150.8776,150.9848,150.7883,150.9401,3969.0
2022-08-25 13:35:00,169.09,169.09,168.92,168.98,24050.0,151.0026,151.0026,150.8508,150.9044,24050.0
2022-08-25 13:40:00,168.97,169.04,168.83,168.96,19323.0,150.8955,150.958,150.7704,150.8865,19323.0
2022-08-25 13:45:00,168.96,169.07,168.95,168.99,4457.0,150.8865,150.9848,150.8776,150.9133,4457.0
2022-08-25 13:50:00,168.99,169.08,168.95,169.03,5806.0,150.9133,150.9937,150.8776,150.949,5806.0
2022-08-25 13:55:00,168.93,169.02,168.89,168.98,3719.0,150.8597,150.9401,150.824,150.9044,3719.0
2022-08-25 14:00:00,168.99,168.99,168.72,168.72,2517.0,150.9133,150.9133,150.6722,150.6722,2517.0
2022-08-25 14:05:00,168.74,168.88,168.71,168.86,3564.0,150.6901,150.8151,150.6633,150.7972,3564.0
2022-08-25 14:10:00,168.8,168.93,168.73,168.88,4381.0,150.7436,150.8597,150.6811,150.8151,4381.0
2022-08-25 14:15:00,168.84,168.84,168.74,168.74,5695.0,150.7794,150.7794,150.6901,150.6901,5695.0
2022-08-25 14:20:00,168.66,168.81,168.64,168.76,9125.0,150.6186,150.7526,150.6008,150.7079,9125.0
2022-08-25 14:25:00,168.75,168.79,168.61,168.66,7606.0,150.699,150.7347,150.574,150.6186,7606.0
2022-08-25 14:30:00,168.65,168.69,168.41,168.41,5740.0,150.6097,150.6454,150.3954,150.3954,5740.0
2022-08-25 14:35:00,168.4,168.47,168.1,168.19,12572.0,150.3864,150.4489,150.1185,150.1989,12572.0
2022-08-25 14:40:00,168.13,168.17,168.08,168.15,5438.0,150.1453,150.181,150.1007,150.1632,5438.0
2022-08-25 14:45:00,168.18,168.26,168.04,168.13,8846.0,150.19,150.2614,150.0649,150.1453,8846.0
2022-08-25 14:50:00,168.13,168.13,168.0,168.12,11536.0,150.1453,150.1453,150.0292,150.1364,11536.0
2022-08-25 14:55:00,168.12,168.3,168.07,168.3,30962.0,150.1364,150.2971,150.0917,150.2971,30962.0
2022-08-25 15:00:00,168.3,168.33,168.14,168.33,5443.0,150.2971,150.3239,150.1542,150.3239,5443.0
2022-08-25 15:05:00,168.34,168.38,168.12,168.15,8220.0,150.3328,150.3686,150.1364,150.1632,8220.0
2022-08-25 15:10:00,168.16,168.25,168.11,168.22,5983.0,150.1721,150.2525,150.1274,150.2257,5983.0
2022-08-25 15:15:00,168.21,168.31,168.16,168.3,8595.0,150.2167,150.3061,150.1721,150.2971,8595.0
2022-08-25 15:20:00,168.34,168.56,168.33,168.54,7460.0,150.3328,150.5293,150.3239,150.5114,7460.0
2022-08-25 15:25:00,168.54,168.56,168.39,168.46,12563.0,150.5114,150.5293,150.3775,150.44,12563.0
2022-08-25 15:30:00,168.47,168.47,168.22,168.22,14142.0,150.4489,150.4489,150.2257,150.2257,14142.0
2022-08-25 15:35:00,168.22,168.43,168.22,168.41,50106.0,150.2257,150.4132,150.2257,150.3954,50106.0
2022-08-25 15:40:00,168.39,168.67,168.38,168.66,24622.0,150.3775,150.6275,150.3686,150.6186,24622.0
2022-08-25 15:45:00,168.65,168.95,168.63,168.91,64060.0,150.6097,150.8776,150.5918,150.8419,64060.0
2022-08-25 15:50:00,168.89,168.89,168.59,168.75,54116.0,150.824,150.824,150.5561,150.699,54116.0
2022-08-25 15:55:00,168.75,168.98,168.68,168.83,199226.0,150.699,150.9044,150.6365,150.7704,199226.0
2022-08-26 09:30:00,169.45,169.84,168.9,169.3,23213.0,151.3241,151.6724,150.8329,151.1902,23213.0
2022-08-26 09:35:00,169.27,169.42,168.89,169.0,10107.0,151.1634,151.2973,150.824,150.9222,10107.0
2022-08-26 09:40:00,169.05,169.28,168.68,169.21,7370.0,150.9669,151.1723,150.6365,151.1098,7370.0
2022-08-26 09:45:00,169.21,169.26,168.66,168.75,6522.0,151.1098,151.1544,150.6186,150.699,6522.0
2022-08-26 09:50:00,168.55,169.21,168.55,168.97,19901.0,150.5204,151.1098,150.5204,150.8955,19901.0
2022-08-26 09:55:00,168.96,169.1,168.92,168.97,55536.0,150.8865,151.0115,150.8508,150.8955,55536.0
2022-08-26 10:00:00,168.87,168.87,167.44,167.55,15618.0,150.8061,150.8061,149.5291,149.6273,15618.0
2022-08-26 10:05:00,167.43,168.61,167.34,168.61,4795.0,149.5202,150.574,149.4398,150.574,4795.0
2022-08-26 10:10:00,168.75,168.78,168.06,168.1,4877.0,150.699,150.7258,150.0828,150.1185,4877.0
2022-08-26 10:15:00,168.14,168.48,168.07,168.34,3542.0,150.1542,150.4579,150.0917,150.3328,3542.0
2022-08-26 10:20:00,168.41,168.44,167.92,167.92,7764.0,150.3954,150.4221,149.9578,149.9578,7764.0
2022-08-26 10:25:00,167.75,167.76,166.84,166.84,5308.0,149.806,149.8149,148.9933,148.9933,5308.0
2022-08-26 10:30:00,166.88,166.88,166.13,166.18,6119.0,149.029,149.029,148.3592,148.4039,6119.0
2022-08-26 10:35:00,166.08,166.22,165.57,165.81,8454.0,148.3146,148.4396,147.8591,148.0735,8454.0
2022-08-26 10:40:00,165.86,165.98,165.73,165.98,2822.0,148.1181,148.2253,148.002,148.2253,2822.0
2022-08-26 10:45:00,165.93,166.2,165.71,166.08,5979.0,148.1806,148.4218,147.9842,148.3146,5979.0
2022-08-26 10:50:00,166.1,166.11,165.8,166.05,4817.0,148.3325,148.3414,148.0645,148.2878,4817.0
2022-08-26 10:55:00,165.98,166.19,165.86,166.05,4724.0,148.2253,148.4128,148.1181,148.2878,4724.0
2022-08-26 11:00:00,166.04,166.04,165.61,165.61,5341.0,148.2789,148.2789,147.8949,147.8949,5341.0
2022-08-26 11:05:00,165.66,165.68,165.31,165.46,6702.0,147.9395,147.9574,147.627,147.7609,6702.0
2022-08-26 11:10:00,165.47,165.72,165.47,165.71,1823.0,147.7698,147.9931,147.7698,147.9842,1823.0
2022-08-26 11:15:00,165.72,165.73,165.16,165.25,4876.0,147.9931,148.002,147.493,147.5734,4876.0
2022-08-26 11:20:00,165.26,165.26,164.87,165.03,10296.0,147.5823,147.5823,147.234,147.3769,10296.0
2022-08-26 11:25:00,164.99,165.28,164.9,165.07,23150.0,147.3412,147.6002,147.2608,147.4126,23150.0
2022-08-26 11:30:00,165.14,165.2,164.92,165.04,8420.0,147.4751,147.5287,147.2787,147.3858,8420.0
2022-08-26 11:35:00,165.01,165.17,164.9,165.0,3514.0,147.359,147.5019,147.2608,147.3501,3514.0
2022-08-26 11:40:00,165.02,165.13,164.69,164.83,4634.0,147.368,147.4662,147.0733,147.1983,4634.0
2022-08-26 11:45:00,164.92,165.14,164.92,165.12,6989.0,147.2787,147.4751,147.2787,147.4573,6989.0
2022-08-26 11:50:00,165.04,165.23,164.97,165.06,5871.0,147.3858,147.5555,147.3233,147.4037,5871.0
2022-08-26 11:55:00,165.0,165.0,164.76,164.83,4391.0,147.3501,147.3501,147.1358,147.1983,4391.0
2022-08-26 12:00:00,164.89,164.89,164.39,164.41,4259.0,147.2519,147.2519,146.8054,146.8232,4259.0
2022-08-26 12:05:00,164.42,164.51,164.27,164.41,4824.0,146.8322,146.9125,146.6982,146.8232,4824.0
2022-08-26 12:10:00,164.4,164.58,164.34,164.5,7808.0,146.8143,146.975,146.7607,146.9036,7808.0
2022-08-26 12:15:00,164.51,164.51,163.94,164.15,25326.0,146.9125,146.9125,146.4035,146.591,25326.0
2022-08-26 12:20:00,164.21,164.21,163.95,164.01,11063.0,146.6446,146.6446,146.4124,146.466,11063.0
2022-08-26 12:25:00,164.03,164.2,163.97,164.03,8856.0,146.4839,146.6357,146.4303,146.4839,8856.0
2022-08-26 12:30:00,164.04,164.06,163.79,163.87,13334.0,146.4928,146.5107,146.2696,146.341,13334.0
2022-08-26 12:35:00,163.89,164.09,163.83,164.07,7745.0,146.3589,146.5375,146.3053,146.5196,7745.0
2022-08-26 12:40:00,164.03,164.43,163.98,164.27,4787.0,146.4839,146.8411,146.4392,146.6982,4787.0
2022-08-26 12:45:00,164.25,164.38,164.17,164.25,9530.0,146.6803,146.7964,146.6089,146.6803,9530.0
2022-08-26 12:50:00,164.24,164.24,163.93,164.13,14395.0,146.6714,146.6714,146.3946,146.5732,14395.0
2022-08-26 12:55:00,164.27,164.6,164.21,164.38,14830.0,146.6982,146.9929,146.6446,146.7964,14830.0
2022-08-26 13:00:00,164.32,164.37,164.2,164.2,4811.0,146.7429,146.7875,146.6357,146.6357,4811.0
2022-08-26 13:05:00,164.22,164.37,164.2,164.28,7874.0,146.6536,146.7875,146.6357,146.7071,7874.0
2022-08-26 13:10:00,164.33,164.41,164.29,164.32,12977.0,146.7518,146.8232,146.7161,146.7429,12977.0
2022-08-26 13:15:00,164.3,164.33,164.02,164.03,2071.0,146.725,146.7518,146.4749,146.4839,2071.0
2022-08-26 13:20:00,164.0,164.18,163.97,164.18,18953.0,146.4571,146.6178,146.4303,146.6178,18953.0
2022-08-26 13:25:00,164.23,164.37,164.19,164.19,7114.0,146.6625,146.7875,146.6268,146.6268,7114.0
2022-08-26 13:30:00,164.2,164.2,163.94,164.17,4123.0,146.6357,146.6357,146.4035,146.6089,4123.0
2022-08-26 13:35:00,164.21,164.21,163.88,163.96,6139.0,146.6446,146.6446,146.3499,146.4214,6139.0
2022-08-26 13:40:00,163.96,163.97,163.77,163.88,5107.0,146.4214,146.4303,146.2517,146.3499,5107.0
2022-08-26 13:45:00,163.83,163.96,163.75,163.91,2954.0,146.3053,146.4214,146.2338,146.3767,2954.0
2022-08-26 13:50:00,163.93,164.02,163.89,164.0,3152.0,146.3946,146.4749,146.3589,146.4571,3152.0
2022-08-26 13:55:00,164.0,164.02,163.9,163.93,3095.0,146.4571,146.4749,146.3678,146.3946,3095.0
2022-08-26 14:00:00,164.0,164.08,163.89,163.9,3329.0,146.4571,146.5285,146.3589,146.3678,3329.0
2022-08-26 14:05:00,163.88,164.1,163.88,164.02,6768.0,146.3499,146.5464,146.3499,146.4749,6768.0
2022-08-26 14:10:00,163.96,164.0,163.86,163.98,6601.0,146.4214,146.4571,146.3321,146.4392,6601.0
2022-08-26 14:15:00,163.89,163.89,163.59,163.59,3981.0,146.3589,146.3589,146.0909,146.0909,3981.0
2022-08-26 14:20:00,163.67,163.86,163.66,163.74,2998.0,146.1624,146.3321,146.1535,146.2249,2998.0
2022-08-26 14:25:00,163.77,163.97,163.71,163.86,5415.0,146.2517,146.4303,146.1981,146.3321,5415.0
2022-08-26 14:30:00,163.96,163.98,163.89,163.96,5518.0,146.4214,146.4392,146.3589,146.4214,5518.0
2022-08-26 14:35:00,163.98,163.98,163.72,163.82,4524.0,146.4392,146.4392,146.207,146.2963,4524.0
2022-08-26 14:40:00,163.82,163.83,163.7,163.7,5059.0,146.2963,146.3053,146.1892,146.1892,5059.0
2022-08-26 14:45:00,163.72,163.94,163.66,163.85,5909.0,146.207,146.4035,146.1535,146.3231,5909.0
2022-08-26 14:50:00,163.79,163.79,163.64,163.7,3771.0,146.2696,146.2696,146.1356,146.1892,3771.0
2022-08-26 14:55:00,163.67,163.67,163.44,163.46,4980.0,146.1624,146.1624,145.957,145.9749,4980.0
2022-08-26 15:00:00,163.51,163.66,163.47,163.47,5225.0,146.0195,146.1535,145.9838,145.9838,5225.0
2022-08-26 15:05:00,163.53,163.55,163.35,163.4,5807.0,146.0374,146.0552,145.8766,145.9213,5807.0
2022-08-26 15:10:00,163.42,163.43,163.32,163.4,5664.0,145.9391,145.9481,145.8498,145.9213,5664.0
2022-08-26 15:15:00,163.38,163.68,163.38,163.58,10367.0,145.9034,146.1713,145.9034,146.082,10367.0
2022-08-26 15:20:00,163.58,163.66,163.32,163.45,7947.0,146.082,146.1535,145.8498,145.9659,7947.0
2022-08-26 15:25:00,163.44,163.64,163.35,163.48,15146.0,145.957,146.1356,145.8766,145.9927,15146.0
2022-08-26 15:30:00,163.45,163.53,163.35,163.37,7601.0,145.9659,146.0374,145.8766,145.8945,7601.0
2022-08-26 15:35:00,163.38,163.41,163.21,163.27,8580.0,145.9034,145.9302,145.7516,145.8052,8580.0
2022-08-26 15:40:00,163.27,163.3,162.98,163.0,14319.0,145.8052,145.832,145.5462,145.5641,14319.0
2022-08-26 15:45:00,163.01,163.08,162.87,162.95,18407.0,145.573,145.6355,145.448,145.5194,18407.0
2022-08-26 15:50:00,162.84,163.04,162.35,162.37,52258.0,145.4212,145.5998,144.9836,145.0014,52258.0
2022-08-26 15:55:00,162.44,162.88,162.03,162.16,165550.0,145.064,145.4569,144.6978,144.8139,165550.0
2022-08-29 09:30:00,161.26,161.55,160.5,161.28,18753.0,144.0102,144.2692,143.3315,144.028,18753.0
2022-08-29 09:35:00,161.37,161.37,160.44,160.52,9315.0,144.1084,144.1084,143.2779,143.3493,9315.0
2022-08-29 09:40:00,160.42,160.57,159.85,159.85,9689.0,143.26,143.394,142.751,142.751,9689.0
2022-08-29 09:45:00,159.78,160.1,159.48,159.93,13472.0,142.6885,142.9743,142.4206,142.8225,13472.0
2022-08-29 09:50:00,159.85,160.41,159.85,160.33,9473.0,142.751,143.2511,142.751,143.1797,9473.0
2022-08-29 09:55:00,160.41,160.71,160.35,160.36,7830.0,143.2511,143.519,143.1975,143.2065,7830.0
2022-08-29 10:00:00,160.36,160.46,159.86,159.93,16183.0,143.2065,143.2958,142.7599,142.8225,16183.0
2022-08-29 10:05:00,159.92,160.02,159.84,159.99,7357.0,142.8135,142.9028,142.7421,142.876,7357.0
2022-08-29 10:10:00,159.99,160.44,159.99,160.17,5828.0,142.876,143.2779,142.876,143.0368,5828.0
2022-08-29 10:15:00,160.23,160.48,160.19,160.22,16725.0,143.0904,143.3136,143.0546,143.0814,16725.0
2022-08-29 10:20:00,160.27,160.59,160.15,160.47,13610.0,143.1261,143.4119,143.0189,143.3047,13610.0
2022-08-29 10:25:00,160.49,160.52,159.78,159.78,18516.0,143.3225,143.3493,142.6885,142.6885,18516.0
2022-08-29 10:30:00,159.82,159.88,159.46,159.77,6939.0,142.7242,142.7778,142.4027,142.6796,6939.0
2022-08-29 10:35:00,159.84,160.03,159.51,159.51,34310.0,142.7421,142.9118,142.4474,142.4474,34310.0
2022-08-29 10:40:00,159.51,159.73,159.16,159.41,12038.0,142.4474,142.6438,142.1348,142.3581,12038.0
2022-08-29 10:45:00,159.44,159.72,159.39,159.61,10816.0,142.3849,142.6349,142.3402,142.5367,10816.0
2022-08-29 10:50:00,159.68,159.78,159.46,159.5,4260.0,142.5992,142.6885,142.4027,142.4384,4260.0
2022-08-29 10:55:00,159.49,159.76,159.4,159.72,8979.0,142.4295,142.6706,142.3491,142.6349,8979.0
2022-08-29 11:00:00,159.83,159.94,159.75,159.77,8660.0,142.7331,142.8314,142.6617,142.6796,8660.0
2022-08-29 11:05:00,159.76,159.79,159.53,159.69,6627.0,142.6706,142.6974,142.4652,142.6081,6627.0
2022-08-29 11:10:00,159.71,159.87,159.71,159.85,6510.0,142.626,142.7689,142.626,142.751,6510.0
2022-08-29 11:15:00,159.89,160.13,159.89,160.05,8329.0,142.7867,143.0011,142.7867,142.9296,8329.0
2022-08-29 11:20:00,160.04,160.25,160.0,160.18,12700.0,142.9207,143.1082,142.885,143.0457,12700.0
2022-08-29 11:25:00,160.24,160.44,160.24,160.25,10924.0,143.0993,143.2779,143.0993,143.1082,10924.0
2022-08-29 11:30:00,160.29,160.66,160.17,160.59,32423.0,143.1439,143.4744,143.0368,143.4119,32423.0
2022-08-29 11:35:00,160.5,160.79,160.47,160.61,24246.0,143.3315,143.5905,143.3047,143.4297,24246.0
2022-08-29 11:40:00,160.6,160.6,160.18,160.19,11373.0,143.4208,143.4208,143.0457,143.0546,11373.0
2022-08-29 11:45:00,160.18,160.5,160.12,160.5,4760.0,143.0457,143.3315,142.9921,143.3315,4760.0
2022-08-29 11:50:00,160.45,160.49,160.35,160.4,6690.0,143.2868,143.3225,143.1975,143.2422,6690.0
2022-08-29 11:55:00,160.45,160.56,160.26,160.32,15727.0,143.2868,143.3851,143.1172,143.1707,15727.0
2022-08-29 12:00:00,160.33,160.55,160.33,160.55,13229.0,143.1797,143.3761,143.1797,143.3761,13229.0
2022-08-29 12:05:00,160.55,160.77,160.48,160.63,35560.0,143.3761,143.5726,143.3136,143.4476,35560.0
2022-08-29 12:10:00,160.63,161.1,160.54,160.78,17066.0,143.4476,143.8673,143.3672,143.5815,17066.0
2022-08-29 12:15:00,160.78,161.1,160.77,161.06,7589.0,143.5815,143.8673,143.5726,143.8316,7589.0
2022-08-29 12:20:00,161.02,161.1,160.82,160.82,3501.0,143.7959,143.8673,143.6172,143.6172,3501.0
2022-08-29 12:25:00,160.84,160.92,160.82,160.9,3649.0,143.6351,143.7066,143.6172,143.6887,3649.0
2022-08-29 12:30:00,160.95,160.95,160.64,160.65,6842.0,143.7333,143.7333,143.4565,143.4654,6842.0
2022-08-29 12:35:00,160.62,160.73,160.55,160.72,6465.0,143.4386,143.5369,143.3761,143.5279,6465.0
2022-08-29 12:40:00,160.67,160.68,160.56,160.64,9254.0,143.4833,143.4922,143.3851,143.4565,9254.0
2022-08-29 12:45:00,160.7,161.16,160.65,161.07,12202.0,143.5101,143.9209,143.4654,143.8405,12202.0
2022-08-29 12:50:00,161.07,161.44,161.04,161.31,29431.0,143.8405,144.1709,143.8137,144.0548,29431.0
2022-08-29 12:55:00,161.38,161.42,161.11,161.34,13929.0,144.1173,144.1531,143.8762,144.0816,13929.0
2022-08-29 13:00:00,161.33,161.34,161.23,161.23,3131.0,144.0727,144.0816,143.9834,143.9834,3131.0
2022-08-29 13:05:00,161.25,161.48,161.21,161.39,5300.0,144.0013,144.2066,143.9655,144.1263,5300.0
2022-08-29 13:10:00,161.41,161.45,161.16,161.34,3628.0,144.1441,144.1799,143.9209,144.0816,3628.0
2022-08-29 13:15:00,161.32,161.32,160.93,160.97,5626.0,144.0638,144.0638,143.7155,143.7512,5626.0
2022-08-29 13:20:00,161.04,161.16,160.96,161.08,2418.0,143.8137,143.9209,143.7423,143.8494,2418.0
2022-08-29 13:25:00,161.03,161.13,160.92,161.08,2481.0,143.8048,143.8941,143.7066,143.8494,2481.0
2022-08-29 13:30:00,161.11,161.31,161.1,161.3,4348.0,143.8762,144.0548,143.8673,144.0459,4348.0
2022-08-29 13:35:00,161.3,161.48,161.27,161.38,9204.0,144.0459,144.2066,144.0191,144.1173,9204.0
2022-08-29 13:40:00,161.35,161.59,161.3,161.54,3886.0,144.0906,144.3049,144.0459,144.2602,3886.0
2022-08-29 13:45:00,161.61,161.74,161.44,161.44,5382.0,144.3227,144.4388,144.1709,144.1709,5382.0
2022-08-29 13:50:00,161.38,161.52,161.38,161.5,3658.0,144.1173,144.2424,144.1173,144.2245,3658.0
2022-08-29 13:55:00,161.51,161.6,161.51,161.55,4679.0,144.2334,144.3138,144.2334,144.2692,4679.0
2022-08-29 14:00:00,161.5,161.51,161.31,161.31,3265.0,144.2245,144.2334,144.0548,144.0548,3265.0
2022-08-29 14:05:00,161.35,161.48,161.34,161.34,6725.0,144.0906,144.2066,144.0816,144.0816,6725.0
2022-08-29 14:10:00,161.33,161.4,161.16,161.19,6768.0,144.0727,144.1352,143.9209,143.9477,6768.0
2022-08-29 14:15:00,161.17,161.21,161.05,161.07,3618.0,143.9298,143.9655,143.8226,143.8405,3618.0
2022-08-29 14:20:00,160.99,160.99,160.9,160.92,1776.0,143.7691,143.7691,143.6887,143.7066,1776.0
2022-08-29 14:25:00,160.93,161.06,160.93,161.0,3889.0,143.7155,143.8316,143.7155,143.778,3889.0
2022-08-29 14:30:00,160.97,161.32,160.97,161.24,4701.0,143.7512,144.0638,143.7512,143.9923,4701.0
2022-08-29 14:35:00,161.25,161.45,161.23,161.34,7884.0,144.0013,144.1799,143.9834,144.0816,7884.0
2022-08-29 14:40:00,161.34,161.51,161.34,161.45,5883.0,144.0816,144.2334,144.0816,144.1799,5883.0
2022-08-29 14:45:00,161.45,161.45,161.33,161.33,4530.0,144.1799,144.1799,144.0727,144.0727,4530.0
2022-08-29 14:50:00,161.33,161.41,161.26,161.31,4474.0,144.0727,144.1441,144.0102,144.0548,4474.0
2022-08-29 14:55:00,161.3,161.33,160.98,161.33,5616.0,144.0459,144.0727,143.7601,144.0727,5616.0
2022-08-29 15:00:00,161.43,161.71,161.39,161.6,5691.0,144.162,144.412,144.1263,144.3138,5691.0
2022-08-29 15:05:00,161.57,161.57,161.29,161.41,6592.0,144.287,144.287,144.037,144.1441,6592.0
2022-08-29 15:10:00,161.4,161.45,161.29,161.37,6865.0,144.1352,144.1799,144.037,144.1084,6865.0
2022-08-29 15:15:00,161.34,161.37,161.05,161.05,5070.0,144.0816,144.1084,143.8226,143.8226,5070.0
2022-08-29 15:20:00,161.07,161.19,160.99,161.05,8611.0,143.8405,143.9477,143.7691,143.8226,8611.0
2022-08-29 15:25:00,161.0,161.02,160.8,160.82,5782.0,143.778,143.7959,143.5994,143.6172,5782.0
2022-08-29 15:30:00,160.81,160.88,160.63,160.88,7035.0,143.6083,143.6708,143.4476,143.6708,7035.0
2022-08-29 15:35:00,160.88,161.15,160.88,161.11,18169.0,143.6708,143.9119,143.6708,143.8762,18169.0
2022-08-29 15:40:00,161.1,161.1,160.94,160.98,22262.0,143.8673,143.8673,143.7244,143.7601,22262.0
2022-08-29 15:45:00,160.93,160.94,160.64,160.81,21592.0,143.7155,143.7244,143.4565,143.6083,21592.0
2022-08-29 15:50:00,160.81,160.88,160.5,160.51,48847.0,143.6083,143.6708,143.3315,143.3404,48847.0
2022-08-29 15:55:00,160.5,160.5,160.04,160.13,132256.0,143.3315,143.3315,142.9207,143.0011,132256.0
2022-08-30 09:30:00,160.94,160.94,160.24,160.42,17601.0,143.7244,143.7244,143.0993,143.26,17601.0
2022-08-30 09:35:00,160.4,160.92,160.36,160.36,9265.0,143.2422,143.7066,143.2065,143.2065,9265.0
2022-08-30 09:40:00,160.37,160.72,160.26,160.38,17891.0,143.2154,143.5279,143.1172,143.2243,17891.0
2022-08-30 09:45:00,160.32,160.77,160.29,160.51,5278.0,143.1707,143.5726,143.1439,143.3404,5278.0
2022-08-30 09:50:00,160.34,160.39,159.92,160.09,7843.0,143.1886,143.2332,142.8135,142.9653,7843.0
2022-08-30 09:55:00,160.11,160.23,159.99,159.99,6131.0,142.9832,143.0904,142.876,142.876,6131.0
2022-08-30 10:00:00,159.99,160.32,159.93,160.14,6128.0,142.876,143.1707,142.8225,143.01,6128.0
2022-08-30 10:05:00,160.07,160.07,159.5,159.83,8983.0,142.9475,142.9475,142.4384,142.7331,8983.0
2022-08-30 10:10:00,159.78,159.83,159.59,159.64,6166.0,142.6885,142.7331,142.5188,142.5635,6166.0
2022-08-30 10:15:00,159.65,159.83,159.44,159.83,3722.0,142.5724,142.7331,142.3849,142.7331,3722.0
2022-08-30 10:20:00,159.83,159.97,159.61,159.66,8205.0,142.7331,142.8582,142.5367,142.5813,8205.0
2022-08-30 10:25:00,159.69,159.93,159.53,159.58,22155.0,142.6081,142.8225,142.4652,142.5099,22155.0
2022-08-30 10:30:00,159.53,159.71,159.05,159.05,10788.0,142.4652,142.626,142.0366,142.0366,10788.0
2022-08-30 10:35:00,159.05,159.15,158.9,159.15,11828.0,142.0366,142.1259,141.9026,142.1259,11828.0
2022-08-30 10:40:00,159.16,159.16,158.9,158.93,6491.0,142.1348,142.1348,141.9026,141.9294,6491.0
2022-08-30 10:45:00,158.96,159.0,158.45,158.47,3970.0,141.9562,141.9919,141.5008,141.5186,3970.0
2022-08-30 10:50:00,158.44,158.9,158.44,158.9,6983.0,141.4918,141.9026,141.4918,141.9026,6983.0
2022-08-30 10:55:00,158.95,159.65,158.95,159.65,8583.0,141.9473,142.5724,141.9473,142.5724,8583.0
2022-08-30 11:00:00,159.65,159.94,159.5,159.79,11121.0,142.5724,142.8314,142.4384,142.6974,11121.0
2022-08-30 11:05:00,159.86,160.12,159.74,159.86,6717.0,142.7599,142.9921,142.6528,142.7599,6717.0
2022-08-30 11:10:00,159.82,159.92,159.54,159.66,9018.0,142.7242,142.8135,142.4742,142.5813,9018.0
2022-08-30 11:15:00,159.66,159.83,159.53,159.82,33155.0,142.5813,142.7331,142.4652,142.7242,33155.0
2022-08-30 11:20:00,159.82,159.89,159.46,159.89,11010.0,142.7242,142.7867,142.4027,142.7867,11010.0
2022-08-30 11:25:00,159.84,159.94,159.57,159.57,15166.0,142.7421,142.8314,142.501,142.501,15166.0
2022-08-30 11:30:00,159.55,160.1,159.53,160.1,6485.0,142.4831,142.9743,142.4652,142.9743,6485.0
2022-08-30 11:35:00,160.1,160.15,159.74,159.89,5585.0,142.9743,143.0189,142.6528,142.7867,5585.0
2022-08-30 11:40:00,159.86,160.01,159.79,159.88,7808.0,142.7599,142.8939,142.6974,142.7778,7808.0
2022-08-30 11:45:00,159.89,159.91,159.69,159.76,5468.0,142.7867,142.8046,142.6081,142.6706,5468.0
2022-08-30 11:50:00,159.67,160.09,159.67,159.99,2398.0,142.5903,142.9653,142.5903,142.876,2398.0
2022-08-30 11:55:00,160.06,160.14,159.76,159.78,5210.0,142.9385,143.01,142.6706,142.6885,5210.0
2022-08-30 12:00:00,159.83,159.83,159.66,159.7,25552.0,142.7331,142.7331,142.5813,142.6171,25552.0
2022-08-30 12:05:00,159.71,159.9,159.67,159.74,13632.0,142.626,142.7957,142.5903,142.6528,13632.0
2022-08-30 12:10:00,159.7,159.7,159.54,159.66,9390.0,142.6171,142.6171,142.4742,142.5813,9390.0
2022-08-30 12:15:00,159.67,160.07,159.55,159.73,14678.0,142.5903,142.9475,142.4831,142.6438,14678.0
2022-08-30 12:20:00,159.84,159.93,159.59,159.59,8815.0,142.7421,142.8225,142.5188,142.5188,8815.0
2022-08-30 12:25:00,159.58,159.67,159.42,159.61,10123.0,142.5099,142.5903,142.367,142.5367,10123.0
2022-08-30 12:30:00,159.58,159.58,159.41,159.53,5982.0,142.5099,142.5099,142.3581,142.4652,5982.0
2022-08-30 12:35:00,159.48,159.66,159.42,159.56,10109.0,142.4206,142.5813,142.367,142.492,10109.0
2022-08-30 12:40:00,159.55,159.55,159.33,159.35,3823.0,142.4831,142.4831,142.2866,142.3045,3823.0
2022-08-30 12:45:00,159.36,159.44,159.22,159.31,9117.0,142.3134,142.3849,142.1884,142.2688,9117.0
2022-08-30 12:50:00,159.32,159.45,159.3,159.45,4161.0,142.2777,142.3938,142.2598,142.3938,4161.0
2022-08-30 12:55:00,159.49,159.51,159.35,159.41,3536.0,142.4295,142.4474,142.3045,142.3581,3536.0
2022-08-30 13:00:00,159.37,159.43,159.23,159.28,2846.0,142.3224,142.3759,142.1973,142.242,2846.0
2022-08-30 13:05:00,159.28,159.41,159.14,159.18,5978.0,142.242,142.3581,142.117,142.1527,5978.0
2022-08-30 13:10:00,159.25,159.25,158.9,158.91,6346.0,142.2152,142.2152,141.9026,141.9116,6346.0
2022-08-30 13:15:00,158.93,159.0,158.8,158.82,5471.0,141.9294,141.9919,141.8133,141.8312,5471.0
2022-08-30 13:20:00,158.84,158.86,158.74,158.78,3525.0,141.849,141.8669,141.7597,141.7955,3525.0
2022-08-30 13:25:00,158.79,158.99,158.74,158.95,5428.0,141.8044,141.983,141.7597,141.9473,5428.0
2022-08-30 13:30:00,158.92,159.13,158.87,159.03,3457.0,141.9205,142.108,141.8758,142.0187,3457.0
2022-08-30 13:35:00,159.05,159.07,158.88,159.05,9618.0,142.0366,142.0544,141.8848,142.0366,9618.0
2022-08-30 13:40:00,159.1,159.12,158.71,158.71,5449.0,142.0812,142.0991,141.733,141.733,5449.0
2022-08-30 13:45:00,158.71,159.12,158.65,159.11,9879.0,141.733,142.0991,141.6794,142.0902,9879.0
2022-08-30 13:50:00,159.12,159.44,159.06,159.41,5696.0,142.0991,142.3849,142.0455,142.3581,5696.0
2022-08-30 13:55:00,159.42,159.49,159.25,159.26,10795.0,142.367,142.4295,142.2152,142.2241,10795.0
2022-08-30 14:00:00,159.23,159.48,159.01,159.45,7179.0,142.1973,142.4206,142.0009,142.3938,7179.0
2022-08-30 14:05:00,159.45,159.45,159.26,159.3,6330.0,142.3938,142.3938,142.2241,142.2598,6330.0
2022-08-30 14:10:00,159.28,159.6,159.28,159.43,4879.0,142.242,142.5278,142.242,142.3759,4879.0
2022-08-30 14:15:00,159.61,159.61,159.46,159.48,4546.0,142.5367,142.5367,142.4027,142.4206,4546.0
2022-08-30 14:20:00,159.46,159.52,159.28,159.47,6200.0,142.4027,142.4563,142.242,142.4117,6200.0
2022-08-30 14:25:00,159.44,159.44,159.15,159.17,5585.0,142.3849,142.3849,142.1259,142.1437,5585.0
2022-08-30 14:30:00,159.12,159.52,159.12,159.46,4313.0,142.0991,142.4563,142.0991,142.4027,4313.0
2022-08-30 14:35:00,159.46,159.47,159.26,159.4,7778.0,142.4027,142.4117,142.2241,142.3491,7778.0
2022-08-30 14:40:00,159.5,159.52,159.06,159.06,7362.0,142.4384,142.4563,142.0455,142.0455,7362.0
2022-08-30 14:45:00,159.06,159.12,159.02,159.06,4501.0,142.0455,142.0991,142.0098,142.0455,4501.0
2022-08-30 14:50:00,159.1,159.19,159.0,159.09,7522.0,142.0812,142.1616,141.9919,142.0723,7522.0
2022-08-30 14:55:00,159.08,159.21,158.93,159.15,8977.0,142.0634,142.1795,141.9294,142.1259,8977.0
2022-08-30 15:00:00,159.13,159.5,159.13,159.25,30900.0,142.108,142.4384,142.108,142.2152,30900.0
2022-08-30 15:05:00,159.22,159.53,159.15,159.53,13745.0,142.1884,142.4652,142.1259,142.4652,13745.0
2022-08-30 15:10:00,159.52,159.82,159.45,159.79,12308.0,142.4563,142.7242,142.3938,142.6974,12308.0
2022-08-30 15:15:00,159.79,159.82,159.56,159.63,10360.0,142.6974,142.7242,142.492,142.5545,10360.0
2022-08-30 15:20:00,159.62,159.74,159.43,159.49,24507.0,142.5456,142.6528,142.3759,142.4295,24507.0
2022-08-30 15:25:00,159.52,159.72,159.37,159.53,22505.0,142.4563,142.6349,142.3224,142.4652,22505.0
2022-08-30 15:30:00,159.56,159.56,159.01,159.14,14242.0,142.492,142.492,142.0009,142.117,14242.0
2022-08-30 15:35:00,159.22,159.31,159.01,159.3,24204.0,142.1884,142.2688,142.0009,142.2598,24204.0
2022-08-30 15:40:00,159.33,159.69,159.29,159.66,23650.0,142.2866,142.6081,142.2509,142.5813,23650.0
2022-08-30 15:45:00,159.64,159.64,159.08,159.2,26666.0,142.5635,142.5635,142.0634,142.1705,26666.0
2022-08-30 15:50:00,159.29,159.38,159.09,159.13,45400.0,142.2509,142.3313,142.0723,142.108,45400.0
2022-08-30 15:55:00,159.15,159.54,158.96,159.31,87650.0,142.1259,142.4742,141.9562,142.2688,87650.0
2022-08-31 09:30:00,160.1,160.17,158.63,158.88,25221.0,142.9743,143.0368,141.6615,141.8848,25221.0
2022-08-31 09:35:00,158.87,159.34,158.61,159.34,6957.0,141.8758,142.2956,141.6436,142.2956,6957.0
2022-08-31 09:40:00,159.41,159.84,159.37,159.76,17534.0,142.3581,142.7421,142.3224,142.6706,17534.0
2022-08-31 09:45:00,159.9,160.26,159.58,160.07,6407.0,142.7957,143.1172,142.5099,142.9475,6407.0
2022-08-31 09:50:00,160.14,160.16,159.84,159.88,15146.0,143.01,143.0278,142.7421,142.7778,15146.0
2022-08-31 09:55:00,160.02,160.02,159.36,159.4,5621.0,142.9028,142.9028,142.3134,142.3491,5621.0
2022-08-31 10:00:00,159.38,159.5,159.13,159.19,4539.0,142.3313,142.4384,142.108,142.1616,4539.0
2022-08-31 10:05:00,159.17,159.33,159.07,159.1,8110.0,142.1437,142.2866,142.0544,142.0812,8110.0
2022-08-31 10:10:00,159.09,159.76,159.09,159.61,6025.0,142.0723,142.6706,142.0723,142.5367,6025.0
2022-08-31 10:15:00,159.72,159.72,159.35,159.67,6775.0,142.6349,142.6349,142.3045,142.5903,6775.0
2022-08-31 10:20:00,159.86,159.86,159.57,159.64,5539.0,142.7599,142.7599,142.501,142.5635,5539.0
2022-08-31 10:25:00,159.62,159.83,159.39,159.45,6420.0,142.5456,142.7331,142.3402,142.3938,6420.0
2022-08-31 10:30:00,159.43,159.57,159.33,159.57,5791.0,142.3759,142.501,142.2866,142.501,5791.0
2022-08-31 10:35:00,159.66,159.85,159.62,159.64,5608.0,142.5813,142.751,142.5456,142.5635,5608.0
2022-08-31 10:40:00,159.58,160.22,159.55,160.18,6903.0,142.5099,143.0814,142.4831,143.0457,6903.0
2022-08-31 10:45:00,160.24,160.4,159.99,160.26,34635.0,143.0993,143.2422,142.876,143.1172,34635.0
2022-08-31 10:50:00,160.26,160.42,160.1,160.16,6396.0,143.1172,143.26,142.9743,143.0278,6396.0
2022-08-31 10:55:00,160.25,160.25,159.89,159.89,7781.0,143.1082,143.1082,142.7867,142.7867,7781.0
2022-08-31 11:00:00,159.81,159.84,159.54,159.72,4172.0,142.7153,142.7421,142.4742,142.6349,4172.0
2022-08-31 11:05:00,159.68,159.7,159.48,159.7,4919.0,142.5992,142.6171,142.4206,142.6171,4919.0
2022-08-31 11:10:00,159.7,159.71,159.46,159.6,5399.0,142.6171,142.626,142.4027,142.5278,5399.0
2022-08-31 11:15:00,159.56,159.83,159.42,159.78,4503.0,142.492,142.7331,142.367,142.6885,4503.0
2022-08-31 11:20:00,159.87,159.95,159.66,159.72,7265.0,142.7689,142.8403,142.5813,142.6349,7265.0
2022-08-31 11:25:00,159.73,159.85,159.45,159.55,5474.0,142.6438,142.751,142.3938,142.4831,5474.0
2022-08-31 11:30:00,159.49,159.54,159.22,159.39,6857.0,142.4295,142.4742,142.1884,142.3402,6857.0
2022-08-31 11:35:00,159.38,159.8,159.38,159.58,4677.0,142.3313,142.7064,142.3313,142.5099,4677.0
2022-08-31 11:40:00,159.56,159.6,159.42,159.51,5291.0,142.492,142.5278,142.367,142.4474,5291.0
2022-08-31 11:45:00,159.51,159.59,159.4,159.5,4149.0,142.4474,142.5188,142.3491,142.4384,4149.0
2022-08-31 11:50:00,159.58,159.69,159.53,159.66,4250.0,142.5099,142.6081,142.4652,142.5813,4250.0
2022-08-31 11:55:00,159.61,159.83,159.61,159.75,5813.0,142.5367,142.7331,142.5367,142.6617,5813.0
2022-08-31 12:00:00,159.75,159.81,159.64,159.65,6669.0,142.6617,142.7153,142.5635,142.5724,6669.0
2022-08-31 12:05:00,159.67,159.7,159.55,159.57,6860.0,142.5903,142.6171,142.4831,142.501,6860.0
2022-08-31 12:10:00,159.52,159.63,159.44,159.5,4858.0,142.4563,142.5545,142.3849,142.4384,4858.0
2022-08-31 12:15:00,159.51,159.62,159.45,159.5,4137.0,142.4474,142.5456,142.3938,142.4384,4137.0
2022-08-31 12:20:00,159.52,159.52,159.3,159.3,4283.0,142.4563,142.4563,142.2598,142.2598,4283.0
2022-08-31 12:25:00,159.33,159.39,159.26,159.31,4509.0,142.2866,142.3402,142.2241,142.2688,4509.0
2022-08-31 12:30:00,159.23,159.44,159.23,159.41,3762.0,142.1973,142.3849,142.1973,142.3581,3762.0
2022-08-31 12:35:00,159.47,159.47,159.16,159.22,4216.0,142.4117,142.4117,142.1348,142.1884,4216.0
2022-08-31 12:40:00,159.27,159.35,159.13,159.34,4310.0,142.2331,142.3045,142.108,142.2956,4310.0
2022-08-31 12:45:00,159.2,159.45,159.2,159.38,5565.0,142.1705,142.3938,142.1705,142.3313,5565.0
2022-08-31 12:50:00,159.38,159.39,159.23,159.26,3621.0,142.3313,142.3402,142.1973,142.2241,3621.0
2022-08-31 12:55:00,159.25,159.43,159.2,159.43,3922.0,142.2152,142.3759,142.1705,142.3759,3922.0
2022-08-31 13:00:00,159.42,159.46,159.35,159.35,3242.0,142.367,142.4027,142.3045,142.3045,3242.0
2022-08-31 13:05:00,159.38,159.55,159.37,159.46,4266.0,142.3313,142.4831,142.3224,142.4027,4266.0
2022-08-31 13:10:00,159.52,159.61,159.42,159.43,5200.0,142.4563,142.5367,142.367,142.3759,5200.0
2022-08-31 13:15:00,159.45,159.46,159.24,159.24,4078.0,142.3938,142.4027,142.2063,142.2063,4078.0
2022-08-31 13:20:00,159.23,159.29,159.07,159.12,4129.0,142.1973,142.2509,142.0544,142.0991,4129.0
2022-08-31 13:25:00,159.13,159.26,159.06,159.22,8395.0,142.108,142.2241,142.0455,142.1884,8395.0
2022-08-31 13:30:00,159.23,159.24,159.07,159.15,4101.0,142.1973,142.2063,142.0544,142.1259,4101.0
2022-08-31 13:35:00,159.11,159.22,158.94,158.95,3585.0,142.0902,142.1884,141.9383,141.9473,3585.0
2022-08-31 13:40:00,158.95,159.05,158.84,158.99,5362.0,141.9473,142.0366,141.849,141.983,5362.0
2022-08-31 13:45:00,159.03,159.08,158.9,158.9,6077.0,142.0187,142.0634,141.9026,141.9026,6077.0
2022-08-31 13:50:00,158.89,158.97,158.8,158.88,22820.0,141.8937,141.9651,141.8133,141.8848,22820.0
2022-08-31 13:55:00,158.87,158.92,158.7,158.88,14594.0,141.8758,141.9205,141.724,141.8848,14594.0
2022-08-31 14:00:00,158.91,158.95,158.65,158.67,16612.0,141.9116,141.9473,141.6794,141.6972,16612.0
2022-08-31 14:05:00,158.61,158.95,158.55,158.9,14795.0,141.6436,141.9473,141.5901,141.9026,14795.0
2022-08-31 14:10:00,158.93,158.96,158.83,158.9,6260.0,141.9294,141.9562,141.8401,141.9026,6260.0
2022-08-31 14:15:00,158.92,159.04,158.92,158.99,8432.0,141.9205,142.0277,141.9205,141.983,8432.0
2022-08-31 14:20:00,158.98,159.02,158.78,158.81,7097.0,141.9741,142.0098,141.7955,141.8223,7097.0
2022-08-31 14:25:00,158.8,158.92,158.79,158.81,6999.0,141.8133,141.9205,141.8044,141.8223,6999.0
2022-08-31 14:30:00,158.79,158.83,158.44,158.54,10975.0,141.8044,141.8401,141.4918,141.5811,10975.0
2022-08-31 14:35:00,158.51,158.51,158.27,158.28,10456.0,141.5543,141.5543,141.34,141.3489,10456.0
2022-08-31 14:40:00,158.26,158.39,158.08,158.14,10007.0,141.3311,141.4472,141.1703,141.2239,10007.0
2022-08-31 14:45:00,158.11,158.37,158.07,158.37,10413.0,141.1971,141.4293,141.1614,141.4293,10413.0
2022-08-31 14:50:00,158.35,158.52,158.34,158.37,19869.0,141.4115,141.5633,141.4025,141.4293,19869.0
2022-08-31 14:55:00,158.35,158.42,157.98,158.21,46113.0,141.4115,141.474,141.081,141.2864,46113.0
2022-08-31 15:00:00,158.25,158.74,158.21,158.68,10053.0,141.3222,141.7597,141.2864,141.7062,10053.0
2022-08-31 15:05:00,158.68,158.82,158.5,158.68,18923.0,141.7062,141.8312,141.5454,141.7062,18923.0
2022-08-31 15:10:00,158.65,158.87,158.54,158.83,43087.0,141.6794,141.8758,141.5811,141.8401,43087.0
2022-08-31 15:15:00,158.88,159.12,158.61,159.09,54195.0,141.8848,142.0991,141.6436,142.0723,54195.0
2022-08-31 15:20:00,159.07,159.07,158.72,158.75,15412.0,142.0544,142.0544,141.7419,141.7687,15412.0
2022-08-31 15:25:00,158.77,158.8,158.59,158.59,15512.0,141.7865,141.8133,141.6258,141.6258,15512.0
2022-08-31 15:30:00,158.57,158.69,158.24,158.27,22364.0,141.6079,141.7151,141.3132,141.34,22364.0
2022-08-31 15:35:00,158.25,158.43,158.18,158.27,52755.0,141.3222,141.4829,141.2596,141.34,52755.0
2022-08-31 15:40:00,158.26,158.6,158.21,158.6,50698.0,141.3311,141.6347,141.2864,141.6347,50698.0
2022-08-31 15:45:00,158.63,159.14,158.53,158.91,35241.0,141.6615,142.117,141.5722,141.9116,35241.0
2022-08-31 15:50:00,159.02,159.1,158.42,158.5,83564.0,142.0098,142.0812,141.474,141.5454,83564.0
2022-08-31 15:55:00,158.5,158.59,157.96,157.96,268972.0,141.5454,141.6258,141.0632,141.0632,268972.0
2022-09-01 09:30:00,157.57,158.09,156.64,156.64,20655.0,140.7149,141.1793,139.8844,139.8844,20655.0
2022-09-01 09:35:00,156.61,156.61,156.22,156.28,5150.0,139.8576,139.8576,139.5093,139.5629,5150.0
2022-09-01 09:40:00,156.47,156.99,156.45,156.78,11813.0,139.7326,140.1969,139.7147,140.0094,11813.0
2022-09-01 09:45:00,156.75,156.99,156.61,156.87,10521.0,139.9826,140.1969,139.8576,140.0898,10521.0
2022-09-01 09:50:00,156.82,156.87,156.67,156.84,11410.0,140.0451,140.0898,139.9112,140.063,11410.0
2022-09-01 09:55:00,156.8,156.82,156.42,156.64,8650.0,140.0273,140.0451,139.6879,139.8844,8650.0
2022-09-01 10:00:00,156.66,156.86,155.95,155.99,9014.0,139.9022,140.0808,139.2682,139.3039,9014.0
2022-09-01 10:05:00,155.97,156.1,155.9,156.08,11542.0,139.286,139.4021,139.2235,139.3843,11542.0
2022-09-01 10:10:00,156.1,156.16,155.75,155.98,6617.0,139.4021,139.4557,139.0896,139.295,6617.0
2022-09-01 10:15:00,155.96,156.11,155.78,155.97,7898.0,139.2771,139.4111,139.1164,139.286,7898.0
2022-09-01 10:20:00,156.0,156.36,156.0,156.36,5376.0,139.3128,139.6343,139.3128,139.6343,5376.0
2022-09-01 10:25:00,156.43,156.95,156.42,156.93,14814.0,139.6968,140.1612,139.6879,140.1434,14814.0
2022-09-01 10:30:00,156.9,156.91,156.68,156.69,8132.0,140.1166,140.1255,139.9201,139.929,8132.0
2022-09-01 10:35:00,156.75,156.87,156.43,156.46,7930.0,139.9826,140.0898,139.6968,139.7236,7930.0
2022-09-01 10:40:00,156.35,156.43,156.06,156.12,11773.0,139.6254,139.6968,139.3664,139.42,11773.0
2022-09-01 10:45:00,156.15,156.18,156.01,156.03,9281.0,139.4468,139.4736,139.3218,139.3396,9281.0
2022-09-01 10:50:00,156.03,156.17,155.92,156.0,11649.0,139.3396,139.4647,139.2414,139.3128,11649.0
2022-09-01 10:55:00,156.03,156.57,156.0,156.45,39335.0,139.3396,139.8219,139.3128,139.7147,39335.0
2022-09-01 11:00:00,156.59,156.66,156.44,156.65,5602.0,139.8397,139.9022,139.7058,139.8933,5602.0
2022-09-01 11:05:00,156.76,157.4,156.76,157.37,15675.0,139.9915,140.5631,139.9915,140.5363,15675.0
2022-09-01 11:10:00,157.4,158.09,157.38,157.98,15769.0,140.5631,141.1793,140.5452,141.081,15769.0
2022-09-01 11:15:00,158.0,158.17,157.79,158.16,37714.0,141.0989,141.2507,140.9114,141.2418,37714.0
2022-09-01 11:20:00,158.15,158.15,157.53,157.61,18079.0,141.2329,141.2329,140.6792,140.7506,18079.0
2022-09-01 11:25:00,157.62,157.88,157.54,157.61,24574.0,140.7595,140.9917,140.6881,140.7506,24574.0
2022-09-01 11:30:00,157.62,158.27,157.59,158.25,8562.0,140.7595,141.34,140.7328,141.3222,8562.0
2022-09-01 11:35:00,158.35,158.42,158.17,158.18,6487.0,141.4115,141.474,141.2507,141.2596,6487.0
2022-09-01 11:40:00,158.22,158.26,157.95,157.98,9212.0,141.2954,141.3311,141.0542,141.081,9212.0
2022-09-01 11:45:00,157.99,158.04,157.83,157.99,9482.0,141.09,141.1346,140.9471,141.09,9482.0
2022-09-01 11:50:00,158.04,158.04,157.82,157.85,3273.0,141.1346,141.1346,140.9382,140.9649,3273.0
2022-09-01 11:55:00,157.89,157.91,157.6,157.75,8248.0,141.0007,141.0185,140.7417,140.8756,8248.0
2022-09-01 12:00:00,157.79,157.96,157.78,157.93,4912.0,140.9114,141.0632,140.9024,141.0364,4912.0
2022-09-01 12:05:00,157.93,158.3,157.72,158.2,8424.0,141.0364,141.3668,140.8489,141.2775,8424.0
2022-09-01 12:10:00,158.2,158.33,158.16,158.27,5428.0,141.2775,141.3936,141.2418,141.34,5428.0
2022-09-01 12:15:00,158.31,158.41,158.2,158.33,10890.0,141.3757,141.465,141.2775,141.3936,10890.0
2022-09-01 12:20:00,158.34,158.37,157.93,157.93,6886.0,141.4025,141.4293,141.0364,141.0364,6886.0
2022-09-01 12:25:00,157.94,158.19,157.89,158.07,8609.0,141.0453,141.2686,141.0007,141.1614,8609.0
2022-09-01 12:30:00,157.94,158.08,157.91,158.08,4325.0,141.0453,141.1703,141.0185,141.1703,4325.0
2022-09-01 12:35:00,158.08,158.08,157.62,157.62,3292.0,141.1703,141.1703,140.7595,140.7595,3292.0
2022-09-01 12:40:00,157.65,157.79,157.59,157.7,19980.0,140.7863,140.9114,140.7328,140.831,19980.0
2022-09-01 12:45:00,157.71,157.78,157.51,157.57,12302.0,140.8399,140.9024,140.6613,140.7149,12302.0
2022-09-01 12:50:00,157.57,157.57,157.42,157.47,4297.0,140.7149,140.7149,140.5809,140.6256,4297.0
2022-09-01 12:55:00,157.43,157.43,157.15,157.4,7450.0,140.5899,140.5899,140.3398,140.5631,7450.0
2022-09-01 13:00:00,157.38,157.55,157.31,157.47,10841.0,140.5452,140.697,140.4827,140.6256,10841.0
2022-09-01 13:05:00,157.48,157.83,157.42,157.82,7705.0,140.6345,140.9471,140.5809,140.9382,7705.0
2022-09-01 13:10:00,157.86,157.87,157.49,157.7,5500.0,140.9739,140.9828,140.6435,140.831,5500.0
2022-09-01 13:15:00,157.77,157.89,157.68,157.68,4812.0,140.8935,141.0007,140.8131,140.8131,4812.0
2022-09-01 13:20:00,157.7,157.96,157.66,157.95,10958.0,140.831,141.0632,140.7953,141.0542,10958.0
2022-09-01 13:25:00,158.0,158.13,157.97,158.07,6831.0,141.0989,141.215,141.0721,141.1614,6831.0
2022-09-01 13:30:00,158.09,158.09,157.85,157.89,11761.0,141.1793,141.1793,140.9649,141.0007,11761.0
2022-09-01 13:35:00,157.9,157.91,157.64,157.8,17026.0,141.0096,141.0185,140.7774,140.9203,17026.0
2022-09-01 13:40:00,157.82,157.82,157.64,157.7,3903.0,140.9382,140.9382,140.7774,140.831,3903.0
2022-09-01 13:45:00,157.69,157.78,157.61,157.71,5308.0,140.8221,140.9024,140.7506,140.8399,5308.0
2022-09-01 13:50:00,157.77,157.77,157.61,157.68,6479.0,140.8935,140.8935,140.7506,140.8131,6479.0
2022-09-01 13:55:00,157.78,157.81,157.54,157.61,19385.0,140.9024,140.9292,140.6881,140.7506,19385.0
2022-09-01 14:00:00,157.63,157.77,157.55,157.69,5216.0,140.7685,140.8935,140.697,140.8221,5216.0
2022-09-01 14:05:00,157.79,157.82,157.52,157.61,10086.0,140.9114,140.9382,140.6702,140.7506,10086.0
2022-09-01 14:10:00,157.68,157.68,157.47,157.63,5766.0,140.8131,140.8131,140.6256,140.7685,5766.0
2022-09-01 14:15:00,157.65,157.74,157.59,157.64,5992.0,140.7863,140.8667,140.7328,140.7774,5992.0
2022-09-01 14:20:00,157.63,158.14,157.63,158.04,11793.0,140.7685,141.2239,140.7685,141.1346,11793.0
2022-09-01 14:25:00,158.06,158.16,157.94,158.1,14330.0,141.1525,141.2418,141.0453,141.1882,14330.0
2022-09-01 14:30:00,158.14,158.39,158.09,158.31,14195.0,141.2239,141.4472,141.1793,141.3757,14195.0
2022-09-01 14:35:00,158.33,158.42,157.92,158.0,5615.0,141.3936,141.474,141.0275,141.0989,5615.0
2022-09-01 14:40:00,158.03,158.09,157.78,157.78,5817.0,141.1257,141.1793,140.9024,140.9024,5817.0
2022-09-01 14:45:00,157.85,157.97,157.56,157.66,4734.0,140.9649,141.0721,140.706,140.7953,4734.0
2022-09-01 14:50:00,157.67,157.88,157.6,157.88,10703.0,140.8042,140.9917,140.7417,140.9917,10703.0
2022-09-01 14:55:00,157.87,157.94,157.75,157.8,9751.0,140.9828,141.0453,140.8756,140.9203,9751.0
2022-09-01 15:00:00,157.75,157.98,157.74,157.74,12854.0,140.8756,141.081,140.8667,140.8667,12854.0
2022-09-01 15:05:00,157.74,158.06,157.71,157.94,18074.0,140.8667,141.1525,140.8399,141.0453,18074.0
2022-09-01 15:10:00,157.93,157.95,157.76,157.95,15682.0,141.0364,141.0542,140.8846,141.0542,15682.0
2022-09-01 15:15:00,157.93,157.93,157.41,157.42,11221.0,141.0364,141.0364,140.572,140.5809,11221.0
2022-09-01 15:20:00,157.42,157.52,157.24,157.4,10142.0,140.5809,140.6702,140.4202,140.5631,10142.0
2022-09-01 15:25:00,157.43,157.51,157.24,157.38,11864.0,140.5899,140.6613,140.4202,140.5452,11864.0
2022-09-01 15:30:00,157.34,157.44,157.25,157.25,16748.0,140.5095,140.5988,140.4291,140.4291,16748.0
2022-09-01 15:35:00,157.28,157.62,157.23,157.47,16160.0,140.4559,140.7595,140.4113,140.6256,16160.0
2022-09-01 15:40:00,157.42,157.57,157.36,157.57,13261.0,140.5809,140.7149,140.5274,140.7149,13261.0
2022-09-01 15:45:00,157.56,157.64,157.29,157.34,23978.0,140.706,140.7774,140.4648,140.5095,23978.0
2022-09-01 15:50:00,157.34,157.76,157.33,157.71,47630.0,140.5095,140.8846,140.5006,140.8399,47630.0
2022-09-01 15:55:00,157.75,158.56,157.74,158.43,88639.0,140.8756,141.599,140.8667,141.4829,88639.0
2022-09-02 09:30:00,160.48,160.76,159.97,160.56,20916.0,143.3136,143.5637,142.8582,143.3851,20916.0
2022-09-02 09:35:00,160.33,160.46,160.1,160.33,7991.0,143.1797,143.2958,142.9743,143.1797,7991.0
2022-09-02 09:40:00,160.37,160.39,159.93,160.21,13977.0,143.2154,143.2332,142.8225,143.0725,13977.0
2022-09-02 09:45:00,160.27,160.36,160.01,160.15,13524.0,143.1261,143.2065,142.8939,143.0189,13524.0
2022-09-02 09:50:00,160.15,160.7,160.15,160.62,9906.0,143.0189,143.5101,143.0189,143.4386,9906.0
2022-09-02 09:55:00,160.62,160.94,160.57,160.79,16662.0,143.4386,143.7244,143.394,143.5905,16662.0
2022-09-02 10:00:00,160.93,160.95,160.2,160.28,8299.0,143.7155,143.7333,143.0636,143.135,8299.0
2022-09-02 10:05:00,160.32,160.37,160.1,160.28,5656.0,143.1707,143.2154,142.9743,143.135,5656.0
2022-09-02 10:10:00,160.27,160.76,160.27,160.74,7549.0,143.1261,143.5637,143.1261,143.5458,7549.0
2022-09-02 10:15:00,160.79,161.0,160.69,160.69,9234.0,143.5905,143.778,143.5012,143.5012,9234.0
2022-09-02 10:20:00,160.75,160.93,160.53,160.82,8739.0,143.5547,143.7155,143.3583,143.6172,8739.0
2022-09-02 10:25:00,160.83,161.13,160.82,161.06,16052.0,143.6262,143.8941,143.6172,143.8316,16052.0
2022-09-02 10:30:00,161.07,161.39,161.07,161.3,13064.0,143.8405,144.1263,143.8405,144.0459,13064.0
2022-09-02 10:35:00,161.32,161.55,161.26,161.47,5640.0,144.0638,144.2692,144.0102,144.1977,5640.0
2022-09-02 10:40:00,161.51,161.71,161.39,161.59,4260.0,144.2334,144.412,144.1263,144.3049,4260.0
2022-09-02 10:45:00,161.61,161.63,161.47,161.54,10080.0,144.3227,144.3406,144.1977,144.2602,10080.0
2022-09-02 10:50:00,161.58,161.63,161.4,161.5,7006.0,144.296,144.3406,144.1352,144.2245,7006.0
2022-09-02 10:55:00,161.47,161.68,161.27,161.41,10027.0,144.1977,144.3853,144.0191,144.1441,10027.0
2022-09-02 11:00:00,161.46,161.88,161.38,161.85,6018.0,144.1888,144.5639,144.1173,144.5371,6018.0
2022-09-02 11:05:00,161.82,161.99,161.64,161.72,8938.0,144.5103,144.6621,144.3495,144.421,8938.0
2022-09-02 11:10:00,161.65,161.81,161.58,161.76,4537.0,144.3585,144.5013,144.296,144.4567,4537.0
2022-09-02 11:15:00,161.74,161.95,161.55,161.93,7723.0,144.4388,144.6264,144.2692,144.6085,7723.0
2022-09-02 11:20:00,161.89,161.95,161.73,161.8,5984.0,144.5728,144.6264,144.4299,144.4924,5984.0
2022-09-02 11:25:00,161.81,161.81,161.5,161.59,6033.0,144.5013,144.5013,144.2245,144.3049,6033.0
2022-09-02 11:30:00,161.57,161.92,161.31,161.31,6851.0,144.287,144.5996,144.0548,144.0548,6851.0
2022-09-02 11:35:00,161.33,161.69,161.14,161.61,5977.0,144.0727,144.3942,143.903,144.3227,5977.0
2022-09-02 11:40:00,161.63,161.63,161.23,161.58,12520.0,144.3406,144.3406,143.9834,144.296,12520.0
2022-09-02 11:45:00,161.62,161.71,161.53,161.6,13146.0,144.3317,144.412,144.2513,144.3138,13146.0
2022-09-02 11:50:00,161.61,161.82,161.54,161.78,31763.0,144.3227,144.5103,144.2602,144.4746,31763.0
2022-09-02 11:55:00,161.83,161.93,161.74,161.86,7388.0,144.5192,144.6085,144.4388,144.546,7388.0
2022-09-02 12:00:00,161.9,162.0,161.72,161.89,5271.0,144.5817,144.671,144.421,144.5728,5271.0
2022-09-02 12:05:00,161.89,161.89,161.59,161.65,10105.0,144.5728,144.5728,144.3049,144.3585,10105.0
2022-09-02 12:10:00,161.66,161.71,161.52,161.55,8055.0,144.3674,144.412,144.2424,144.2692,8055.0
2022-09-02 12:15:00,161.49,161.73,161.43,161.6,4572.0,144.2156,144.4299,144.162,144.3138,4572.0
2022-09-02 12:20:00,161.59,161.64,161.19,161.23,4507.0,144.3049,144.3495,143.9477,143.9834,4507.0
2022-09-02 12:25:00,161.24,161.25,161.1,161.18,4325.0,143.9923,144.0013,143.8673,143.9387,4325.0
2022-09-02 12:30:00,161.17,161.17,160.71,160.91,17908.0,143.9298,143.9298,143.519,143.6976,17908.0
2022-09-02 12:35:00,160.88,160.95,160.58,160.66,6556.0,143.6708,143.7333,143.4029,143.4744,6556.0
2022-09-02 12:40:00,160.73,160.73,160.42,160.42,4898.0,143.5369,143.5369,143.26,143.26,4898.0
2022-09-02 12:45:00,160.36,160.61,160.26,160.42,4487.0,143.2065,143.4297,143.1172,143.26,4487.0
2022-09-02 12:50:00,160.39,160.39,160.0,160.31,3603.0,143.2332,143.2332,142.885,143.1618,3603.0
2022-09-02 12:55:00,160.3,160.36,160.15,160.26,4833.0,143.1529,143.2065,143.0189,143.1172,4833.0
2022-09-02 13:00:00,160.24,160.24,159.49,159.62,5900.0,143.0993,143.0993,142.4295,142.5456,5900.0
2022-09-02 13:05:00,159.53,159.64,159.32,159.39,6169.0,142.4652,142.5635,142.2777,142.3402,6169.0
2022-09-02 13:10:00,159.4,159.4,159.08,159.11,30258.0,142.3491,142.3491,142.0634,142.0902,30258.0
2022-09-02 13:15:00,159.11,159.5,158.85,159.47,12660.0,142.0902,142.4384,141.858,142.4117,12660.0
2022-09-02 13:20:00,159.44,159.45,158.66,158.71,5351.0,142.3849,142.3938,141.6883,141.733,5351.0
2022-09-02 13:25:00,158.62,158.62,158.33,158.42,4484.0,141.6526,141.6526,141.3936,141.474,4484.0
2022-09-02 13:30:00,158.4,158.71,158.36,158.52,9560.0,141.4561,141.733,141.4204,141.5633,9560.0
2022-09-02 13:35:00,158.65,158.84,158.57,158.57,4167.0,141.6794,141.849,141.6079,141.6079,4167.0
2022-09-02 13:40:00,158.57,158.91,158.53,158.88,7526.0,141.6079,141.9116,141.5722,141.8848,7526.0
2022-09-02 13:45:00,158.84,159.13,158.48,158.52,10027.0,141.849,142.108,141.5276,141.5633,10027.0
2022-09-02 13:50:00,158.45,158.46,158.2,158.39,8088.0,141.5008,141.5097,141.2775,141.4472,8088.0
2022-09-02 13:55:00,158.51,158.51,158.17,158.31,7453.0,141.5543,141.5543,141.2507,141.3757,7453.0
2022-09-02 14:00:00,158.31,158.56,158.31,158.42,6423.0,141.3757,141.599,141.3757,141.474,6423.0
2022-09-02 14:05:00,158.5,158.62,158.26,158.62,6931.0,141.5454,141.6526,141.3311,141.6526,6931.0
2022-09-02 14:10:00,158.69,158.79,158.38,158.39,7755.0,141.7151,141.8044,141.4383,141.4472,7755.0
2022-09-02 14:15:00,158.37,158.6,158.19,158.3,34506.0,141.4293,141.6347,141.2686,141.3668,34506.0
2022-09-02 14:20:00,158.31,158.38,158.02,158.32,11692.0,141.3757,141.4383,141.1168,141.3847,11692.0
2022-09-02 14:25:00,158.29,158.77,158.26,158.71,6847.0,141.3579,141.7865,141.3311,141.733,6847.0
2022-09-02 14:30:00,158.66,158.66,158.4,158.49,4263.0,141.6883,141.6883,141.4561,141.5365,4263.0
2022-09-02 14:35:00,158.49,158.83,158.48,158.8,4451.0,141.5365,141.8401,141.5276,141.8133,4451.0
2022-09-02 14:40:00,158.83,158.83,158.62,158.78,8266.0,141.8401,141.8401,141.6526,141.7955,8266.0
2022-09-02 14:45:00,158.76,158.78,158.45,158.48,7226.0,141.7776,141.7955,141.5008,141.5276,7226.0
2022-09-02 14:50:00,158.46,158.5,158.19,158.2,6234.0,141.5097,141.5454,141.2686,141.2775,6234.0
2022-09-02 14:55:00,158.15,158.22,157.94,157.94,8090.0,141.2329,141.2954,141.0453,141.0453,8090.0
2022-09-02 15:00:00,157.89,158.37,157.81,158.36,9665.0,141.0007,141.4293,140.9292,141.4204,9665.0
2022-09-02 15:05:00,158.37,158.45,158.14,158.22,20136.0,141.4293,141.5008,141.2239,141.2954,20136.0
2022-09-02 15:10:00,158.15,158.23,157.97,157.97,6768.0,141.2329,141.3043,141.0721,141.0721,6768.0
2022-09-02 15:15:00,158.17,158.24,158.0,158.01,5421.0,141.2507,141.3132,141.0989,141.1078,5421.0
2022-09-02 15:20:00,158.06,158.28,157.53,157.72,9315.0,141.1525,141.3489,140.6792,140.8489,9315.0
2022-09-02 15:25:00,157.63,157.96,157.61,157.91,10387.0,140.7685,141.0632,140.7506,141.0185,10387.0
2022-09-02 15:30:00,157.87,157.87,157.38,157.38,8207.0,140.9828,140.9828,140.5452,140.5452,8207.0
2022-09-02 15:35:00,157.35,157.35,156.85,156.9,7077.0,140.5184,140.5184,140.0719,140.1166,7077.0
2022-09-02 15:40:00,156.87,156.87,156.66,156.69,14164.0,140.0898,140.0898,139.9022,139.929,14164.0
2022-09-02 15:45:00,156.7,156.97,156.7,156.97,15701.0,139.938,140.1791,139.938,140.1791,15701.0
2022-09-02 15:50:00,157.0,157.14,156.9,157.14,31492.0,140.2059,140.3309,140.1166,140.3309,31492.0
2022-09-02 15:55:00,157.22,157.3,156.88,157.27,65831.0,140.4023,140.4738,140.0987,140.447,65831.0
2022-09-06 09:30:00,158.42,158.42,157.25,157.81,62168.0,141.474,141.474,140.4291,140.9292,62168.0
2022-09-06 09:35:00,157.76,158.14,157.51,157.74,7872.0,140.8846,141.2239,140.6613,140.8667,7872.0
2022-09-06 09:40:00,157.65,157.71,156.59,156.59,10359.0,140.7863,140.8399,139.8397,139.8397,10359.0
2022-09-06 09:45:00,156.59,156.7,155.85,156.21,51574.0,139.8397,139.938,139.1789,139.5004,51574.0
2022-09-06 09:50:00,156.08,156.13,155.44,155.62,11163.0,139.3843,139.4289,138.8127,138.9735,11163.0
2022-09-06 09:55:00,155.59,155.79,155.21,155.76,31287.0,138.9467,139.1253,138.6073,139.0985,31287.0
2022-09-06 10:00:00,155.74,155.74,154.58,154.95,11414.0,139.0807,139.0807,138.0447,138.3752,11414.0
2022-09-06 10:05:00,155.0,155.22,154.87,154.87,9687.0,138.4198,138.6163,138.3037,138.3037,9687.0
2022-09-06 10:10:00,154.93,155.01,154.31,154.69,10159.0,138.3573,138.4287,137.8036,138.143,10159.0
2022-09-06 10:15:00,154.66,154.82,154.33,154.7,7763.0,138.1162,138.2591,137.8215,138.1519,7763.0
2022-09-06 10:20:00,154.64,154.73,154.15,154.34,11932.0,138.0983,138.1787,137.6607,137.8304,11932.0
2022-09-06 10:25:00,154.3,154.92,154.26,154.79,25116.0,137.7947,138.3484,137.759,138.2323,25116.0
2022-09-06 10:30:00,154.85,154.97,154.7,154.94,41057.0,138.2859,138.393,138.1519,138.3662,41057.0
2022-09-06 10:35:00,154.93,154.99,154.46,154.9,35084.0,138.3573,138.4109,137.9376,138.3305,35084.0
2022-09-06 10:40:00,154.84,155.34,154.83,155.34,35305.0,138.2769,138.7234,138.268,138.7234,35305.0
2022-09-06 10:45:00,155.36,155.45,155.16,155.38,24235.0,138.7413,138.8217,138.5627,138.7592,24235.0
2022-09-06 10:50:00,155.37,155.62,155.13,155.14,26799.0,138.7502,138.9735,138.5359,138.5448,26799.0
2022-09-06 10:55:00,155.2,155.85,155.2,155.56,11706.0,138.5984,139.1789,138.5984,138.9199,11706.0
2022-09-06 11:00:00,155.54,155.92,155.32,155.79,11086.0,138.902,139.2414,138.7056,139.1253,11086.0
2022-09-06 11:05:00,155.78,156.17,155.75,155.82,9477.0,139.1164,139.4647,139.0896,139.1521,9477.0
2022-09-06 11:10:00,155.87,155.98,155.73,155.95,5593.0,139.1967,139.295,139.0717,139.2682,5593.0
2022-09-06 11:15:00,155.94,155.99,155.53,155.59,8572.0,139.2593,139.3039,138.8931,138.9467,8572.0
2022-09-06 11:20:00,155.54,155.73,155.42,155.63,7657.0,138.902,139.0717,138.7949,138.9824,7657.0
2022-09-06 11:25:00,155.6,155.78,155.3,155.37,10042.0,138.9556,139.1164,138.6877,138.7502,10042.0
2022-09-06 11:30:00,155.36,156.06,155.26,155.78,16769.0,138.7413,139.3664,138.652,139.1164,16769.0
2022-09-06 11:35:00,155.81,155.93,155.54,155.78,10783.0,139.1432,139.2503,138.902,139.1164,10783.0
2022-09-06 11:40:00,155.74,156.44,155.72,156.21,11215.0,139.0807,139.7058,139.0628,139.5004,11215.0
2022-09-06 11:45:00,156.22,156.43,156.03,156.04,7306.0,139.5093,139.6968,139.3396,139.3486,7306.0
2022-09-06 11:50:00,156.27,156.72,156.25,156.53,4411.0,139.554,139.9558,139.5361,139.7861,4411.0
2022-09-06 11:55:00,156.51,156.68,156.42,156.48,5426.0,139.7683,139.9201,139.6879,139.7415,5426.0
2022-09-06 12:00:00,156.44,156.6,156.42,156.44,4189.0,139.7058,139.8487,139.6879,139.7058,4189.0
2022-09-06 12:05:00,156.38,156.59,155.94,155.95,7190.0,139.6522,139.8397,139.2593,139.2682,7190.0
2022-09-06 12:10:00,155.99,156.2,155.88,156.03,10059.0,139.3039,139.4914,139.2057,139.3396,10059.0
2022-09-06 12:15:00,155.98,155.99,155.52,155.58,6494.0,139.295,139.3039,138.8842,138.9378,6494.0
2022-09-06 12:20:00,155.54,155.59,155.38,155.38,4521.0,138.902,138.9467,138.7592,138.7592,4521.0
2022-09-06 12:25:00,155.42,155.65,155.2,155.63,6567.0,138.7949,139.0003,138.5984,138.9824,6567.0
2022-09-06 12:30:00,155.64,155.65,155.31,155.39,8649.0,138.9913,139.0003,138.6966,138.7681,8649.0
2022-09-06 12:35:00,155.41,155.57,155.36,155.47,5454.0,138.786,138.9288,138.7413,138.8395,5454.0
2022-09-06 12:40:00,155.5,155.73,155.35,155.69,4482.0,138.8663,139.0717,138.7324,139.036,4482.0
2022-09-06 12:45:00,155.83,155.97,155.61,155.89,8998.0,139.161,139.286,138.9646,139.2146,8998.0
2022-09-06 12:50:00,155.97,156.09,155.7,156.0,5416.0,139.286,139.3932,139.0449,139.3128,5416.0
2022-09-06 12:55:00,156.05,156.13,155.89,155.89,7339.0,139.3575,139.4289,139.2146,139.2146,7339.0
2022-09-06 13:00:00,155.82,155.88,155.57,155.66,2616.0,139.1521,139.2057,138.9288,139.0092,2616.0
2022-09-06 13:05:00,155.67,155.67,155.26,155.33,5695.0,139.0181,139.0181,138.652,138.7145,5695.0
2022-09-06 13:10:00,155.28,155.36,154.98,155.01,5668.0,138.6699,138.7413,138.4019,138.4287,5668.0
2022-09-06 13:15:00,155.01,155.14,154.83,155.14,8264.0,138.4287,138.5448,138.268,138.5448,8264.0
2022-09-06 13:20:00,155.15,155.24,155.05,155.24,4817.0,138.5538,138.6341,138.4645,138.6341,4817.0
2022-09-06 13:25:00,155.19,155.27,154.98,154.98,4615.0,138.5895,138.6609,138.4019,138.4019,4615.0
2022-09-06 13:30:00,154.98,155.64,154.98,155.56,4306.0,138.4019,138.9913,138.4019,138.9199,4306.0
2022-09-06 13:35:00,155.39,155.47,155.28,155.47,3900.0,138.7681,138.8395,138.6699,138.8395,3900.0
2022-09-06 13:40:00,155.5,155.5,155.18,155.31,6259.0,138.8663,138.8663,138.5806,138.6966,6259.0
2022-09-06 13:45:00,155.37,155.51,155.23,155.23,5797.0,138.7502,138.8753,138.6252,138.6252,5797.0
2022-09-06 13:50:00,155.31,155.41,155.14,155.41,5501.0,138.6966,138.786,138.5448,138.786,5501.0
2022-09-06 13:55:00,155.46,155.65,155.33,155.59,13407.0,138.8306,139.0003,138.7145,138.9467,13407.0
2022-09-06 14:00:00,155.57,155.86,155.57,155.76,7337.0,138.9288,139.1878,138.9288,139.0985,7337.0
2022-09-06 14:05:00,155.71,155.81,155.6,155.77,6646.0,139.0539,139.1432,138.9556,139.1074,6646.0
2022-09-06 14:10:00,155.8,156.32,155.77,156.17,22347.0,139.1342,139.5986,139.1074,139.4647,22347.0
2022-09-06 14:15:00,156.18,156.27,156.07,156.27,5928.0,139.4736,139.554,139.3754,139.554,5928.0
2022-09-06 14:20:00,156.31,156.31,156.02,156.02,5462.0,139.5897,139.5897,139.3307,139.3307,5462.0
2022-09-06 14:25:00,156.06,156.13,156.01,156.02,3166.0,139.3664,139.4289,139.3218,139.3307,3166.0
2022-09-06 14:30:00,156.0,156.07,155.75,155.96,3948.0,139.3128,139.3754,139.0896,139.2771,3948.0
2022-09-06 14:35:00,155.93,156.14,155.88,156.09,4206.0,139.2503,139.4379,139.2057,139.3932,4206.0
2022-09-06 14:40:00,155.93,156.06,155.91,155.96,3881.0,139.2503,139.3664,139.2325,139.2771,3881.0
2022-09-06 14:45:00,155.98,156.15,155.87,156.08,6064.0,139.295,139.4468,139.1967,139.3843,6064.0
2022-09-06 14:50:00,156.06,156.06,155.78,155.95,6505.0,139.3664,139.3664,139.1164,139.2682,6505.0
2022-09-06 14:55:00,156.03,156.18,155.85,156.0,6447.0,139.3396,139.4736,139.1789,139.3128,6447.0
2022-09-06 15:00:00,156.06,156.19,155.81,155.89,6769.0,139.3664,139.4825,139.1432,139.2146,6769.0
2022-09-06 15:05:00,155.92,156.33,155.92,156.3,9887.0,139.2414,139.6075,139.2414,139.5807,9887.0
2022-09-06 15:10:00,156.36,156.46,156.29,156.31,10314.0,139.6343,139.7236,139.5718,139.5897,10314.0
2022-09-06 15:15:00,156.32,156.61,156.29,156.42,8055.0,139.5986,139.8576,139.5718,139.6879,8055.0
2022-09-06 15:20:00,156.39,156.43,156.08,156.38,10604.0,139.6611,139.6968,139.3843,139.6522,10604.0
2022-09-06 15:25:00,156.38,156.52,156.34,156.37,9849.0,139.6522,139.7772,139.6165,139.6433,9849.0
2022-09-06 15:30:00,156.35,156.35,155.96,156.05,11578.0,139.6254,139.6254,139.2771,139.3575,11578.0
2022-09-06 15:35:00,156.08,156.19,155.96,156.1,8924.0,139.3843,139.4825,139.2771,139.4021,8924.0
2022-09-06 15:40:00,156.19,156.57,156.15,156.57,9145.0,139.4825,139.8219,139.4468,139.8219,9145.0
2022-09-06 15:45:00,156.53,156.59,156.25,156.5,39482.0,139.7861,139.8397,139.5361,139.7594,39482.0
2022-09-06 15:50:00,156.46,156.53,156.17,156.28,31473.0,139.7236,139.7861,139.4647,139.5629,31473.0
2022-09-06 15:55:00,156.29,156.46,155.99,156.45,99210.0,139.5718,139.7236,139.3039,139.7147,99210.0
2022-09-07 09:30:00,155.13,155.56,154.95,155.29,22836.0,138.5359,138.9199,138.3752,138.6788,22836.0
2022-09-07 09:35:00,155.3,156.17,155.29,155.85,7128.0,138.6877,139.4647,138.6788,139.1789,7128.0
2022-09-07 09:40:00,155.74,156.18,155.7,156.05,5007.0,139.0807,139.4736,139.0449,139.3575,5007.0
2022-09-07 09:45:00,156.13,156.41,156.11,156.28,13889.0,139.4289,139.679,139.4111,139.5629,13889.0
2022-09-07 09:50:00,156.43,156.44,155.78,155.87,10110.0,139.6968,139.7058,139.1164,139.1967,10110.0
2022-09-07 09:55:00,155.92,156.18,155.74,155.84,10467.0,139.2414,139.4736,139.0807,139.17,10467.0
2022-09-07 10:00:00,155.85,156.47,155.7,156.39,7494.0,139.1789,139.7326,139.0449,139.6611,7494.0
2022-09-07 10:05:00,156.4,156.6,156.24,156.5,8975.0,139.6701,139.8487,139.5272,139.7594,8975.0
2022-09-07 10:10:00,156.6,156.6,156.02,156.02,7308.0,139.8487,139.8487,139.3307,139.3307,7308.0
2022-09-07 10:15:00,155.99,156.38,155.92,156.3,7724.0,139.3039,139.6522,139.2414,139.5807,7724.0
2022-09-07 10:20:00,156.3,156.54,156.29,156.51,10932.0,139.5807,139.7951,139.5718,139.7683,10932.0
2022-09-07 10:25:00,156.45,156.79,156.35,156.72,9879.0,139.7147,140.0183,139.6254,139.9558,9879.0
2022-09-07 10:30:00,156.71,157.29,156.71,157.16,9249.0,139.9469,140.4648,139.9469,140.3488,9249.0
2022-09-07 10:35:00,157.16,157.39,157.15,157.16,8796.0,140.3488,140.5542,140.3398,140.3488,8796.0
2022-09-07 10:40:00,157.16,157.52,157.13,157.13,7810.0,140.3488,140.6702,140.322,140.322,7810.0
2022-09-07 10:45:00,157.27,157.39,157.18,157.35,7972.0,140.447,140.5542,140.3666,140.5184,7972.0
2022-09-07 10:50:00,157.36,157.8,157.34,157.74,7883.0,140.5274,140.9203,140.5095,140.8667,7883.0
2022-09-07 10:55:00,157.75,157.76,157.52,157.66,9165.0,140.8756,140.8846,140.6702,140.7953,9165.0
2022-09-07 11:00:00,157.64,157.78,157.48,157.56,10111.0,140.7774,140.9024,140.6345,140.706,10111.0
2022-09-07 11:05:00,157.53,157.73,157.45,157.58,6331.0,140.6792,140.8578,140.6077,140.7238,6331.0
2022-09-07 11:10:00,157.66,157.94,157.61,157.78,7646.0,140.7953,141.0453,140.7506,140.9024,7646.0
2022-09-07 11:15:00,157.74,158.13,157.67,158.04,13892.0,140.8667,141.215,140.8042,141.1346,13892.0
2022-09-07 11:20:00,158.0,158.24,157.92,157.98,7323.0,141.0989,141.3132,141.0275,141.081,7323.0
2022-09-07 11:25:00,157.96,158.17,157.95,157.97,7708.0,141.0632,141.2507,141.0542,141.0721,7708.0
2022-09-07 11:30:00,158.0,158.17,157.88,157.88,12577.0,141.0989,141.2507,140.9917,140.9917,12577.0
2022-09-07 11:35:00,157.95,158.22,157.94,158.22,5079.0,141.0542,141.2954,141.0453,141.2954,5079.0
2022-09-07 11:40:00,158.22,158.22,158.0,158.04,150613.0,141.2954,141.2954,141.0989,141.1346,150613.0
2022-09-07 11:45:00,158.04,158.43,158.04,158.41,22775.0,141.1346,141.4829,141.1346,141.465,22775.0
2022-09-07 11:50:00,158.43,158.51,158.23,158.31,15902.0,141.4829,141.5543,141.3043,141.3757,15902.0
2022-09-07 11:55:00,158.35,158.4,158.13,158.31,6688.0,141.4115,141.4561,141.215,141.3757,6688.0
2022-09-07 12:00:00,158.31,158.51,158.28,158.29,8209.0,141.3757,141.5543,141.3489,141.3579,8209.0
2022-09-07 12:05:00,158.33,158.4,158.02,158.21,8586.0,141.3936,141.4561,141.1168,141.2864,8586.0
2022-09-07 12:10:00,158.25,158.28,158.04,158.12,6997.0,141.3222,141.3489,141.1346,141.2061,6997.0
2022-09-07 12:15:00,158.12,158.28,157.9,157.91,5195.0,141.2061,141.3489,141.0096,141.0185,5195.0
2022-09-07 12:20:00,157.94,158.12,157.77,157.98,17080.0,141.0453,141.2061,140.8935,141.081,17080.0
2022-09-07 12:25:00,157.96,158.21,157.93,158.21,5580.0,141.0632,141.2864,141.0364,141.2864,5580.0
2022-09-07 12:30:00,158.22,158.27,157.94,158.08,5756.0,141.2954,141.34,141.0453,141.1703,5756.0
2022-09-07 12:35:00,158.11,158.27,157.94,158.27,6245.0,141.1971,141.34,141.0453,141.34,6245.0
2022-09-07 12:40:00,158.27,158.67,158.22,158.58,8021.0,141.34,141.6972,141.2954,141.6169,8021.0
2022-09-07 12:45:00,158.62,158.7,158.59,158.62,5990.0,141.6526,141.724,141.6258,141.6526,5990.0
2022-09-07 12:50:00,158.6,158.68,158.57,158.62,5228.0,141.6347,141.7062,141.6079,141.6526,5228.0
2022-09-07 12:55:00,158.53,158.61,158.44,158.61,3737.0,141.5722,141.6436,141.4918,141.6436,3737.0
2022-09-07 13:00:00,158.62,158.92,158.58,158.85,6793.0,141.6526,141.9205,141.6169,141.858,6793.0
2022-09-07 13:05:00,158.87,158.87,158.66,158.66,4607.0,141.8758,141.8758,141.6883,141.6883,4607.0
2022-09-07 13:10:00,158.69,158.78,158.61,158.78,4821.0,141.7151,141.7955,141.6436,141.7955,4821.0
2022-09-07 13:15:00,158.8,158.84,158.61,158.61,7373.0,141.8133,141.849,141.6436,141.6436,7373.0
2022-09-07 13:20:00,158.57,158.74,158.55,158.62,5885.0,141.6079,141.7597,141.5901,141.6526,5885.0
2022-09-07 13:25:00,158.6,158.6,158.44,158.44,4637.0,141.6347,141.6347,141.4918,141.4918,4637.0
2022-09-07 13:30:00,158.48,158.73,158.48,158.71,5701.0,141.5276,141.7508,141.5276,141.733,5701.0
2022-09-07 13:35:00,158.71,158.93,158.71,158.89,9128.0,141.733,141.9294,141.733,141.8937,9128.0
2022-09-07 13:40:00,158.94,159.22,158.88,159.22,8510.0,141.9383,142.1884,141.8848,142.1884,8510.0
2022-09-07 13:45:00,159.24,159.53,159.22,159.53,7958.0,142.2063,142.4652,142.1884,142.4652,7958.0
2022-09-07 13:50:00,159.55,159.57,159.41,159.54,10116.0,142.4831,142.501,142.3581,142.4742,10116.0
2022-09-07 13:55:00,159.54,159.75,159.49,159.63,13541.0,142.4742,142.6617,142.4295,142.5545,13541.0
2022-09-07 14:00:00,159.6,159.93,159.48,159.93,5274.0,142.5278,142.8225,142.4206,142.8225,5274.0
2022-09-07 14:05:00,159.95,159.96,159.74,159.75,9009.0,142.8403,142.8492,142.6528,142.6617,9009.0
2022-09-07 14:10:00,159.74,159.95,159.72,159.86,12105.0,142.6528,142.8403,142.6349,142.7599,12105.0
2022-09-07 14:15:00,159.87,159.97,159.44,159.44,7735.0,142.7689,142.8582,142.3849,142.3849,7735.0
2022-09-07 14:20:00,159.4,159.55,159.35,159.46,5551.0,142.3491,142.4831,142.3045,142.4027,5551.0
2022-09-07 14:25:00,159.49,159.58,159.39,159.58,6877.0,142.4295,142.5099,142.3402,142.5099,6877.0
2022-09-07 14:30:00,159.57,159.81,159.48,159.81,8984.0,142.501,142.7153,142.4206,142.7153,8984.0
2022-09-07 14:35:00,159.81,159.82,159.68,159.68,6978.0,142.7153,142.7242,142.5992,142.5992,6978.0
2022-09-07 14:40:00,159.73,159.93,159.68,159.78,8533.0,142.6438,142.8225,142.5992,142.6885,8533.0
2022-09-07 14:45:00,159.8,159.92,159.72,159.88,6340.0,142.7064,142.8135,142.6349,142.7778,6340.0
2022-09-07 14:50:00,159.9,159.99,159.67,159.91,9945.0,142.7957,142.876,142.5903,142.8046,9945.0
2022-09-07 14:55:00,159.94,160.09,159.8,160.06,13151.0,142.8314,142.9653,142.7064,142.9385,13151.0
2022-09-07 15:00:00,160.15,160.18,159.98,160.08,6444.0,143.0189,143.0457,142.8671,142.9564,6444.0
2022-09-07 15:05:00,160.03,160.05,159.84,160.0,10048.0,142.9118,142.9296,142.7421,142.885,10048.0
2022-09-07 15:10:00,160.0,160.04,159.87,160.02,9224.0,142.885,142.9207,142.7689,142.9028,9224.0
2022-09-07 15:15:00,160.02,160.15,159.79,159.83,7693.0,142.9028,143.0189,142.6974,142.7331,7693.0
2022-09-07 15:20:00,159.76,159.89,159.68,159.87,7967.0,142.6706,142.7867,142.5992,142.7689,7967.0
2022-09-07 15:25:00,159.91,159.91,159.65,159.84,32889.0,142.8046,142.8046,142.5724,142.7421,32889.0
2022-09-07 15:30:00,159.83,160.03,159.78,159.95,20566.0,142.7331,142.9118,142.6885,142.8403,20566.0
2022-09-07 15:35:00,159.97,159.98,159.72,159.78,15108.0,142.8582,142.8671,142.6349,142.6885,15108.0
2022-09-07 15:40:00,159.78,159.83,159.49,159.69,23399.0,142.6885,142.7331,142.4295,142.6081,23399.0
2022-09-07 15:45:00,159.66,159.94,159.55,159.87,22399.0,142.5813,142.8314,142.4831,142.7689,22399.0
2022-09-07 15:50:00,159.91,159.91,159.52,159.78,58149.0,142.8046,142.8046,142.4563,142.6885,58149.0
2022-09-07 15:55:00,159.77,159.77,159.18,159.61,197544.0,142.6796,142.6796,142.1527,142.5367,197544.0
2022-09-08 09:30:00,158.87,158.9,157.97,158.19,16336.0,141.8758,141.9026,141.0721,141.2686,16336.0
2022-09-08 09:35:00,158.16,158.56,158.05,158.33,8091.0,141.2418,141.599,141.1436,141.3936,8091.0
2022-09-08 09:40:00,158.24,159.75,158.07,159.75,21253.0,141.3132,142.6617,141.1614,142.6617,21253.0
2022-09-08 09:45:00,159.89,160.01,159.21,159.81,11143.0,142.7867,142.8939,142.1795,142.7153,11143.0
2022-09-08 09:50:00,159.76,160.12,159.55,160.08,5973.0,142.6706,142.9921,142.4831,142.9564,5973.0
2022-09-08 09:55:00,160.05,160.62,160.05,160.51,7864.0,142.9296,143.4386,142.9296,143.3404,7864.0
2022-09-08 10:00:00,160.68,160.86,160.41,160.47,7952.0,143.4922,143.653,143.2511,143.3047,7952.0
2022-09-08 10:05:00,160.58,161.18,160.57,160.89,10770.0,143.4029,143.9387,143.394,143.6798,10770.0
2022-09-08 10:10:00,160.96,161.36,160.9,161.17,5909.0,143.7423,144.0995,143.6887,143.9298,5909.0
2022-09-08 10:15:00,161.07,161.47,160.95,161.47,6055.0,143.8405,144.1977,143.7333,144.1977,6055.0
2022-09-08 10:20:00,161.61,161.86,161.46,161.49,6054.0,144.3227,144.546,144.1888,144.2156,6054.0
2022-09-08 10:25:00,161.45,161.91,161.4,161.8,6329.0,144.1799,144.5907,144.1352,144.4924,6329.0
2022-09-08 10:30:00,161.74,162.14,161.62,162.13,5994.0,144.4388,144.796,144.3317,144.7871,5994.0
2022-09-08 10:35:00,162.02,162.4,162.02,162.3,7616.0,144.6889,145.0282,144.6889,144.9389,7616.0
2022-09-08 10:40:00,162.13,162.31,162.13,162.17,11095.0,144.7871,144.9479,144.7871,144.8228,11095.0
2022-09-08 10:45:00,162.29,162.3,162.05,162.06,6120.0,144.93,144.9389,144.7157,144.7246,6120.0
2022-09-08 10:50:00,162.02,162.04,161.62,161.98,20880.0,144.6889,144.7067,144.3317,144.6532,20880.0
2022-09-08 10:55:00,162.02,162.06,161.86,161.96,3630.0,144.6889,144.7246,144.546,144.6353,3630.0
2022-09-08 11:00:00,162.03,162.26,162.03,162.26,8729.0,144.6978,144.9032,144.6978,144.9032,8729.0
2022-09-08 11:05:00,162.31,162.46,162.1,162.11,7936.0,144.9479,145.0818,144.7603,144.7693,7936.0
2022-09-08 11:10:00,161.96,162.1,161.91,162.08,5589.0,144.6353,144.7603,144.5907,144.7425,5589.0
2022-09-08 11:15:00,162.06,162.25,162.0,162.14,5905.0,144.7246,144.8943,144.671,144.796,5905.0
2022-09-08 11:20:00,162.14,162.2,161.92,162.11,9892.0,144.796,144.8496,144.5996,144.7693,9892.0
2022-09-08 11:25:00,162.12,162.14,161.89,162.03,4156.0,144.7782,144.796,144.5728,144.6978,4156.0
2022-09-08 11:30:00,162.0,162.26,161.89,162.25,5345.0,144.671,144.9032,144.5728,144.8943,5345.0
2022-09-08 11:35:00,162.19,162.35,162.09,162.11,8965.0,144.8407,144.9836,144.7514,144.7693,8965.0
2022-09-08 11:40:00,162.05,162.25,161.94,162.09,7468.0,144.7157,144.8943,144.6174,144.7514,7468.0
2022-09-08 11:45:00,162.08,162.32,161.97,162.13,8478.0,144.7425,144.9568,144.6442,144.7871,8478.0
2022-09-08 11:50:00,162.16,162.35,162.07,162.27,5470.0,144.8139,144.9836,144.7335,144.9121,5470.0
2022-09-08 11:55:00,162.29,162.38,162.22,162.25,4614.0,144.93,145.0104,144.8675,144.8943,4614.0
2022-09-08 12:00:00,162.23,162.24,161.3,161.33,5386.0,144.8764,144.8854,144.0459,144.0727,5386.0
2022-09-08 12:05:00,161.35,161.35,160.76,161.09,5771.0,144.0906,144.0906,143.5637,143.8584,5771.0
2022-09-08 12:10:00,161.12,161.12,160.68,160.99,13613.0,143.8852,143.8852,143.4922,143.7691,13613.0
2022-09-08 12:15:00,160.93,161.13,160.8,161.12,8207.0,143.7155,143.8941,143.5994,143.8852,8207.0
2022-09-08 12:20:00,161.08,161.16,160.67,160.89,8815.0,143.8494,143.9209,143.4833,143.6798,8815.0
2022-09-08 12:25:00,160.91,161.43,160.88,161.36,11543.0,143.6976,144.162,143.6708,144.0995,11543.0
2022-09-08 12:30:00,161.35,161.9,161.35,161.9,12328.0,144.0906,144.5817,144.0906,144.5817,12328.0
2022-09-08 12:35:00,161.91,162.04,161.89,161.97,4655.0,144.5907,144.7067,144.5728,144.6442,4655.0
2022-09-08 12:40:00,161.87,162.33,161.83,162.33,6628.0,144.5549,144.9657,144.5192,144.9657,6628.0
2022-09-08 12:45:00,162.3,162.48,162.17,162.48,5983.0,144.9389,145.0997,144.8228,145.0997,5983.0
2022-09-08 12:50:00,162.42,162.79,162.42,162.57,11920.0,145.0461,145.3765,145.0461,145.1801,11920.0
2022-09-08 12:55:00,162.59,162.63,162.33,162.33,5893.0,145.1979,145.2336,144.9657,144.9657,5893.0
2022-09-08 13:00:00,162.35,162.35,161.79,161.94,13920.0,144.9836,144.9836,144.4835,144.6174,13920.0
2022-09-08 13:05:00,161.93,162.09,161.78,161.99,18916.0,144.6085,144.7514,144.4746,144.6621,18916.0
2022-09-08 13:10:00,162.03,162.48,162.03,162.45,9134.0,144.6978,145.0997,144.6978,145.0729,9134.0
2022-09-08 13:15:00,162.51,162.54,162.22,162.27,5527.0,145.1265,145.1533,144.8675,144.9121,5527.0
2022-09-08 13:20:00,162.34,162.51,162.33,162.51,3253.0,144.9747,145.1265,144.9657,145.1265,3253.0
2022-09-08 13:25:00,162.51,162.73,162.46,162.68,5659.0,145.1265,145.3229,145.0818,145.2783,5659.0
2022-09-08 13:30:00,162.67,162.69,162.52,162.63,4949.0,145.2694,145.2872,145.1354,145.2336,4949.0
2022-09-08 13:35:00,162.64,162.83,162.62,162.8,3812.0,145.2426,145.4122,145.2247,145.3854,3812.0
2022-09-08 13:40:00,162.83,163.02,162.79,162.94,8481.0,145.4122,145.5819,145.3765,145.5105,8481.0
2022-09-08 13:45:00,162.89,162.95,162.77,162.9,8360.0,145.4658,145.5194,145.3587,145.4748,8360.0
2022-09-08 13:50:00,162.84,162.87,162.6,162.6,4339.0,145.4212,145.448,145.2068,145.2068,4339.0
2022-09-08 13:55:00,162.64,162.68,162.24,162.56,8004.0,145.2426,145.2783,144.8854,145.1711,8004.0
2022-09-08 14:00:00,162.62,162.74,162.39,162.73,6039.0,145.2247,145.3319,145.0193,145.3229,6039.0
2022-09-08 14:05:00,162.73,162.76,162.53,162.62,5594.0,145.3229,145.3497,145.1443,145.2247,5594.0
2022-09-08 14:10:00,162.76,162.76,162.64,162.66,3952.0,145.3497,145.3497,145.2426,145.2604,3952.0
2022-09-08 14:15:00,162.57,162.91,162.53,162.84,5277.0,145.1801,145.4837,145.1443,145.4212,5277.0
2022-09-08 14:20:00,162.82,162.85,162.72,162.77,5155.0,145.4033,145.4301,145.314,145.3587,5155.0
2022-09-08 14:25:00,162.79,162.83,162.5,162.51,7239.0,145.3765,145.4122,145.1175,145.1265,7239.0
2022-09-08 14:30:00,162.55,162.75,162.54,162.68,12238.0,145.1622,145.3408,145.1533,145.2783,12238.0
2022-09-08 14:35:00,162.7,162.77,162.48,162.67,16961.0,145.2961,145.3587,145.0997,145.2694,16961.0
2022-09-08 14:40:00,162.57,162.6,162.01,162.29,7030.0,145.1801,145.2068,144.68,144.93,7030.0
2022-09-08 14:45:00,162.3,162.36,161.95,162.01,5313.0,144.9389,144.9925,144.6264,144.68,5313.0
2022-09-08 14:50:00,162.05,162.3,162.01,162.16,7350.0,144.7157,144.9389,144.68,144.8139,7350.0
2022-09-08 14:55:00,162.13,162.25,162.04,162.16,7137.0,144.7871,144.8943,144.7067,144.8139,7137.0
2022-09-08 15:00:00,162.12,162.29,161.87,162.01,6100.0,144.7782,144.93,144.5549,144.68,6100.0
2022-09-08 15:05:00,162.06,162.21,162.05,162.15,5279.0,144.7246,144.8586,144.7157,144.805,5279.0
2022-09-08 15:10:00,162.03,162.26,162.02,162.22,9737.0,144.6978,144.9032,144.6889,144.8675,9737.0
2022-09-08 15:15:00,162.32,162.54,162.32,162.47,6139.0,144.9568,145.1533,144.9568,145.0907,6139.0
2022-09-08 15:20:00,162.55,162.8,162.53,162.79,8504.0,145.1622,145.3854,145.1443,145.3765,8504.0
2022-09-08 15:25:00,162.76,162.82,162.64,162.64,9189.0,145.3497,145.4033,145.2426,145.2426,9189.0
2022-09-08 15:30:00,162.67,162.82,162.57,162.59,9063.0,145.2694,145.4033,145.1801,145.1979,9063.0
2022-09-08 15:35:00,162.56,162.93,162.44,162.49,18562.0,145.1711,145.5015,145.064,145.1086,18562.0
2022-09-08 15:40:00,162.49,162.51,162.09,162.09,11580.0,145.1086,145.1265,144.7514,144.7514,11580.0
2022-09-08 15:45:00,162.09,162.34,162.01,162.03,28733.0,144.7514,144.9747,144.68,144.6978,28733.0
2022-09-08 15:50:00,162.05,162.92,162.04,162.83,87717.0,144.7157,145.4926,144.7067,145.4122,87717.0
2022-09-08 15:55:00,162.81,162.85,162.54,162.8,160530.0,145.3944,145.4301,145.1533,145.3854,160530.0
2022-09-09 09:30:00,163.66,164.5,163.01,164.47,22314.0,146.1535,146.9036,145.573,146.8768,22314.0
2022-09-09 09:35:00,164.58,164.63,164.27,164.33,7910.0,146.975,147.0197,146.6982,146.7518,7910.0
2022-09-09 09:40:00,164.34,164.43,163.86,164.28,8218.0,146.7607,146.8411,146.3321,146.7071,8218.0
2022-09-09 09:45:00,164.34,164.53,164.02,164.22,11886.0,146.7607,146.9304,146.4749,146.6536,11886.0
2022-09-09 09:50:00,164.17,164.36,163.85,164.33,15875.0,146.6089,146.7786,146.3231,146.7518,15875.0
2022-09-09 09:55:00,164.33,164.76,164.11,164.76,7087.0,146.7518,147.1358,146.5553,147.1358,7087.0
2022-09-09 10:00:00,164.77,165.06,164.66,164.87,13571.0,147.1447,147.4037,147.0465,147.234,13571.0
2022-09-09 10:05:00,164.85,164.92,164.73,164.77,5709.0,147.2162,147.2787,147.109,147.1447,5709.0
2022-09-09 10:10:00,164.72,164.83,164.54,164.75,5561.0,147.1001,147.1983,146.9393,147.1269,5561.0
2022-09-09 10:15:00,164.78,164.99,164.73,164.88,4995.0,147.1537,147.3412,147.109,147.243,4995.0
2022-09-09 10:20:00,164.87,164.98,164.61,164.64,4060.0,147.234,147.3323,147.0018,147.0286,4060.0
2022-09-09 10:25:00,164.57,164.71,164.43,164.69,6905.0,146.9661,147.0911,146.8411,147.0733,6905.0
2022-09-09 10:30:00,164.64,164.64,164.35,164.45,7766.0,147.0286,147.0286,146.7696,146.859,7766.0
2022-09-09 10:35:00,164.44,164.57,164.31,164.52,7322.0,146.85,146.9661,146.7339,146.9215,7322.0
2022-09-09 10:40:00,164.58,164.68,164.49,164.6,9995.0,146.975,147.0643,146.8947,146.9929,9995.0
2022-09-09 10:45:00,164.63,164.89,164.61,164.79,13334.0,147.0197,147.2519,147.0018,147.1626,13334.0
2022-09-09 10:50:00,164.88,164.92,164.67,164.7,7723.0,147.243,147.2787,147.0554,147.0822,7723.0
2022-09-09 10:55:00,164.74,164.74,164.52,164.55,14042.0,147.1179,147.1179,146.9215,146.9483,14042.0
2022-09-09 11:00:00,164.55,164.57,164.12,164.3,4722.0,146.9483,146.9661,146.5643,146.725,4722.0
2022-09-09 11:05:00,164.38,164.44,164.26,164.35,8819.0,146.7964,146.85,146.6893,146.7696,8819.0
2022-09-09 11:10:00,164.31,164.54,164.21,164.53,2045.0,146.7339,146.9393,146.6446,146.9304,2045.0
2022-09-09 11:15:00,164.53,164.55,164.2,164.21,6461.0,146.9304,146.9483,146.6357,146.6446,6461.0
2022-09-09 11:20:00,164.2,164.25,164.05,164.14,4365.0,146.6357,146.6803,146.5017,146.5821,4365.0
2022-09-09 11:25:00,164.18,164.35,164.12,164.29,4989.0,146.6178,146.7696,146.5643,146.7161,4989.0
2022-09-09 11:30:00,164.28,164.29,163.8,164.0,7496.0,146.7071,146.7161,146.2785,146.4571,7496.0
2022-09-09 11:35:00,163.97,164.39,163.94,164.35,3997.0,146.4303,146.8054,146.4035,146.7696,3997.0
2022-09-09 11:40:00,164.41,164.49,164.17,164.44,6273.0,146.8232,146.8947,146.6089,146.85,6273.0
2022-09-09 11:45:00,164.39,164.53,164.36,164.48,4786.0,146.8054,146.9304,146.7786,146.8857,4786.0
2022-09-09 11:50:00,164.4,164.58,164.39,164.41,6227.0,146.8143,146.975,146.8054,146.8232,6227.0
2022-09-09 11:55:00,164.41,164.52,164.35,164.51,6634.0,146.8232,146.9215,146.7696,146.9125,6634.0
2022-09-09 12:00:00,164.52,164.52,163.93,163.95,13048.0,146.9215,146.9215,146.3946,146.4124,13048.0
2022-09-09 12:05:00,163.97,164.03,163.75,163.9,11461.0,146.4303,146.4839,146.2338,146.3678,11461.0
2022-09-09 12:10:00,163.93,164.05,163.89,163.92,8662.0,146.3946,146.5017,146.3589,146.3856,8662.0
2022-09-09 12:15:00,163.94,163.98,163.61,163.97,29092.0,146.4035,146.4392,146.1088,146.4303,29092.0
2022-09-09 12:20:00,163.96,164.08,163.67,163.76,30423.0,146.4214,146.5285,146.1624,146.2428,30423.0
2022-09-09 12:25:00,163.83,164.05,163.76,163.89,30107.0,146.3053,146.5017,146.2428,146.3589,30107.0
2022-09-09 12:30:00,163.91,163.94,163.73,163.92,9655.0,146.3767,146.4035,146.216,146.3856,9655.0
2022-09-09 12:35:00,163.9,164.1,163.84,163.99,11447.0,146.3678,146.5464,146.3142,146.4482,11447.0
2022-09-09 12:40:00,163.97,164.17,163.97,164.02,15880.0,146.4303,146.6089,146.4303,146.4749,15880.0
2022-09-09 12:45:00,164.02,164.26,163.99,164.26,8923.0,146.4749,146.6893,146.4482,146.6893,8923.0
2022-09-09 12:50:00,164.26,164.45,164.22,164.41,8080.0,146.6893,146.859,146.6536,146.8232,8080.0
2022-09-09 12:55:00,164.4,164.45,164.27,164.31,4512.0,146.8143,146.859,146.6982,146.7339,4512.0
2022-09-09 13:00:00,164.3,164.52,164.22,164.52,6597.0,146.725,146.9215,146.6536,146.9215,6597.0
2022-09-09 13:05:00,164.53,164.59,164.48,164.56,6876.0,146.9304,146.984,146.8857,146.9572,6876.0
2022-09-09 13:10:00,164.53,164.77,164.5,164.76,7584.0,146.9304,147.1447,146.9036,147.1358,7584.0
2022-09-09 13:15:00,164.74,164.88,164.7,164.73,30123.0,147.1179,147.243,147.0822,147.109,30123.0
2022-09-09 13:20:00,164.71,164.88,164.67,164.85,4406.0,147.0911,147.243,147.0554,147.2162,4406.0
2022-09-09 13:25:00,164.92,164.98,164.84,164.84,6405.0,147.2787,147.3323,147.2072,147.2072,6405.0
2022-09-09 13:30:00,164.8,165.13,164.8,165.13,3924.0,147.1715,147.4662,147.1715,147.4662,3924.0
2022-09-09 13:35:00,165.11,165.19,165.06,165.17,12713.0,147.4484,147.5198,147.4037,147.5019,12713.0
2022-09-09 13:40:00,165.15,165.15,164.87,164.87,3410.0,147.4841,147.4841,147.234,147.234,3410.0
2022-09-09 13:45:00,164.89,164.96,164.81,164.9,6005.0,147.2519,147.3144,147.1804,147.2608,6005.0
2022-09-09 13:50:00,164.92,164.94,164.78,164.91,7742.0,147.2787,147.2965,147.1537,147.2697,7742.0
2022-09-09 13:55:00,164.91,164.98,164.79,164.96,21730.0,147.2697,147.3323,147.1626,147.3144,21730.0
2022-09-09 14:00:00,164.96,164.97,164.71,164.9,6319.0,147.3144,147.3233,147.0911,147.2608,6319.0
2022-09-09 14:05:00,164.93,164.93,164.71,164.73,13325.0,147.2876,147.2876,147.0911,147.109,13325.0
2022-09-09 14:10:00,164.77,165.02,164.75,164.99,13173.0,147.1447,147.368,147.1269,147.3412,13173.0
2022-09-09 14:15:00,164.99,165.0,164.88,164.97,10811.0,147.3412,147.3501,147.243,147.3233,10811.0
2022-09-09 14:20:00,164.94,165.0,164.91,164.94,11423.0,147.2965,147.3501,147.2697,147.2965,11423.0
2022-09-09 14:25:00,164.94,164.95,164.75,164.85,11560.0,147.2965,147.3055,147.1269,147.2162,11560.0
2022-09-09 14:30:00,164.88,164.89,164.67,164.69,14337.0,147.243,147.2519,147.0554,147.0733,14337.0
2022-09-09 14:35:00,164.69,164.92,164.69,164.89,8530.0,147.0733,147.2787,147.0733,147.2519,8530.0
2022-09-09 14:40:00,164.89,164.99,164.79,164.84,12582.0,147.2519,147.3412,147.1626,147.2072,12582.0
2022-09-09 14:45:00,164.84,164.85,164.66,164.66,14043.0,147.2072,147.2162,147.0465,147.0465,14043.0
2022-09-09 14:50:00,164.62,164.67,164.54,164.6,7463.0,147.0108,147.0554,146.9393,146.9929,7463.0
2022-09-09 14:55:00,164.61,164.72,164.59,164.64,8275.0,147.0018,147.1001,146.984,147.0286,8275.0
2022-09-09 15:00:00,164.61,164.87,164.61,164.84,7818.0,147.0018,147.234,147.0018,147.2072,7818.0
2022-09-09 15:05:00,164.85,164.97,164.64,164.71,31742.0,147.2162,147.3233,147.0286,147.0911,31742.0
2022-09-09 15:10:00,164.66,164.82,164.58,164.8,10518.0,147.0465,147.1894,146.975,147.1715,10518.0
2022-09-09 15:15:00,164.8,164.89,164.75,164.89,8488.0,147.1715,147.2519,147.1269,147.2519,8488.0
2022-09-09 15:20:00,164.89,164.89,164.66,164.73,17806.0,147.2519,147.2519,147.0465,147.109,17806.0
2022-09-09 15:25:00,164.73,164.91,164.72,164.84,27599.0,147.109,147.2697,147.1001,147.2072,27599.0
2022-09-09 15:30:00,164.85,164.85,164.54,164.58,33499.0,147.2162,147.2162,146.9393,146.975,33499.0
2022-09-09 15:35:00,164.61,164.63,164.43,164.44,41828.0,147.0018,147.0197,146.8411,146.85,41828.0
2022-09-09 15:40:00,164.44,164.79,164.42,164.72,44077.0,146.85,147.1626,146.8322,147.1001,44077.0
2022-09-09 15:45:00,164.71,164.75,164.53,164.69,37124.0,147.0911,147.1269,146.9304,147.0733,37124.0
2022-09-09 15:50:00,164.66,164.7,164.35,164.44,71642.0,147.0465,147.0822,146.7696,146.85,71642.0
2022-09-09 15:55:00,164.42,164.44,164.14,164.23,216069.0,146.8322,146.85,146.5821,146.6625,216069.0
2022-09-12 09:30:00,165.45,166.21,165.45,165.6,18804.0,147.752,148.4307,147.752,147.8859,18804.0
2022-09-12 09:35:00,165.59,165.59,165.26,165.3,6900.0,147.877,147.877,147.5823,147.618,6900.0
2022-09-12 09:40:00,165.31,165.85,165.12,165.81,11380.0,147.627,148.1092,147.4573,148.0735,11380.0
2022-09-12 09:45:00,165.82,166.08,165.6,165.89,16003.0,148.0824,148.3146,147.8859,148.1449,16003.0
2022-09-12 09:50:00,165.89,166.55,165.89,166.5,15235.0,148.1449,148.7343,148.1449,148.6897,15235.0
2022-09-12 09:55:00,166.53,166.9,166.5,166.9,10989.0,148.7165,149.0469,148.6897,149.0469,10989.0
2022-09-12 10:00:00,166.89,167.08,166.68,166.69,14971.0,149.0379,149.2076,148.8504,148.8593,14971.0
2022-09-12 10:05:00,166.75,166.79,166.12,166.19,23476.0,148.9129,148.9486,148.3503,148.4128,23476.0
2022-09-12 10:10:00,166.18,166.76,166.18,166.72,13069.0,148.4039,148.9219,148.4039,148.8861,13069.0
2022-09-12 10:15:00,166.76,167.02,166.71,166.98,13694.0,148.9219,149.154,148.8772,149.1183,13694.0
2022-09-12 10:20:00,166.99,167.24,166.88,166.93,9504.0,149.1272,149.3505,149.029,149.0737,9504.0
2022-09-12 10:25:00,166.93,167.04,166.81,166.89,12021.0,149.0737,149.1719,148.9665,149.0379,12021.0
2022-09-12 10:30:00,166.91,166.98,166.67,166.7,6164.0,149.0558,149.1183,148.8415,148.8683,6164.0
2022-09-12 10:35:00,166.69,166.79,166.43,166.79,8528.0,148.8593,148.9486,148.6272,148.9486,8528.0
2022-09-12 10:40:00,166.73,166.78,166.57,166.63,11203.0,148.8951,148.9397,148.7522,148.8058,11203.0
2022-09-12 10:45:00,166.64,166.93,166.64,166.91,13274.0,148.8147,149.0737,148.8147,149.0558,13274.0
2022-09-12 10:50:00,166.88,166.91,166.0,166.3,503502.0,149.029,149.0558,148.2431,148.5111,503502.0
2022-09-12 10:55:00,166.32,166.32,165.86,165.96,27258.0,148.5289,148.5289,148.1181,148.2074,27258.0
2022-09-12 11:00:00,166.05,166.19,165.71,165.78,6110.0,148.2878,148.4128,147.9842,148.0467,6110.0
2022-09-12 11:05:00,165.86,165.86,165.57,165.66,6397.0,148.1181,148.1181,147.8591,147.9395,6397.0
2022-09-12 11:10:00,165.7,165.75,165.5,165.64,3576.0,147.9752,148.0199,147.7966,147.9217,3576.0
2022-09-12 11:15:00,165.74,165.96,165.57,165.96,5438.0,148.011,148.2074,147.8591,148.2074,5438.0
2022-09-12 11:20:00,165.96,166.06,165.85,166.0,4639.0,148.2074,148.2967,148.1092,148.2431,4639.0
2022-09-12 11:25:00,166.02,166.31,166.02,166.26,7104.0,148.261,148.52,148.261,148.4753,7104.0
2022-09-12 11:30:00,166.28,166.4,166.14,166.24,5079.0,148.4932,148.6004,148.3682,148.4575,5079.0
2022-09-12 11:35:00,166.24,166.24,165.96,166.19,4843.0,148.4575,148.4575,148.2074,148.4128,4843.0
2022-09-12 11:40:00,166.25,166.29,166.08,166.17,4211.0,148.4664,148.5021,148.3146,148.395,4211.0
2022-09-12 11:45:00,166.21,166.23,165.91,166.01,6001.0,148.4307,148.4485,148.1628,148.2521,6001.0
2022-09-12 11:50:00,166.13,166.27,165.93,165.96,5819.0,148.3592,148.4843,148.1806,148.2074,5819.0
2022-09-12 11:55:00,165.94,165.94,165.5,165.7,8095.0,148.1896,148.1896,147.7966,147.9752,8095.0
2022-09-12 12:00:00,165.76,165.84,165.68,165.8,4822.0,148.0288,148.1003,147.9574,148.0645,4822.0
2022-09-12 12:05:00,165.75,165.97,165.54,165.59,8687.0,148.0199,148.2164,147.8324,147.877,8687.0
2022-09-12 12:10:00,165.56,165.68,165.4,165.59,12259.0,147.8502,147.9574,147.7073,147.877,12259.0
2022-09-12 12:15:00,165.64,165.68,165.45,165.55,6487.0,147.9217,147.9574,147.752,147.8413,6487.0
2022-09-12 12:20:00,165.53,165.88,165.42,165.8,5194.0,147.8234,148.136,147.7252,148.0645,5194.0
2022-09-12 12:25:00,165.74,165.93,165.64,165.79,10282.0,148.011,148.1806,147.9217,148.0556,10282.0
2022-09-12 12:30:00,165.76,165.96,165.71,165.85,5303.0,148.0288,148.2074,147.9842,148.1092,5303.0
2022-09-12 12:35:00,165.89,165.96,165.63,165.96,6640.0,148.1449,148.2074,147.9127,148.2074,6640.0
2022-09-12 12:40:00,165.91,165.99,165.77,165.99,7200.0,148.1628,148.2342,148.0378,148.2342,7200.0
2022-09-12 12:45:00,166.03,166.06,165.77,165.95,14660.0,148.2699,148.2967,148.0378,148.1985,14660.0
2022-09-12 12:50:00,166.0,166.06,165.96,166.04,7451.0,148.2431,148.2967,148.2074,148.2789,7451.0
2022-09-12 12:55:00,166.05,166.07,165.93,166.02,9919.0,148.2878,148.3057,148.1806,148.261,9919.0
2022-09-12 13:00:00,166.01,166.04,165.75,165.97,8216.0,148.2521,148.2789,148.0199,148.2164,8216.0
2022-09-12 13:05:00,166.06,166.33,166.06,166.24,5124.0,148.2967,148.5378,148.2967,148.4575,5124.0
2022-09-12 13:10:00,166.26,166.37,166.2,166.22,21859.0,148.4753,148.5736,148.4218,148.4396,21859.0
2022-09-12 13:15:00,166.3,166.33,166.12,166.22,5299.0,148.5111,148.5378,148.3503,148.4396,5299.0
2022-09-12 13:20:00,166.24,166.36,166.17,166.35,5868.0,148.4575,148.5646,148.395,148.5557,5868.0
2022-09-12 13:25:00,166.37,166.68,166.34,166.68,9422.0,148.5736,148.8504,148.5468,148.8504,9422.0
2022-09-12 13:30:00,166.7,166.74,166.5,166.66,8907.0,148.8683,148.904,148.6897,148.8325,8907.0
2022-09-12 13:35:00,166.66,166.66,166.44,166.47,7635.0,148.8325,148.8325,148.6361,148.6629,7635.0
2022-09-12 13:40:00,166.47,166.52,166.22,166.23,10438.0,148.6629,148.7075,148.4396,148.4485,10438.0
2022-09-12 13:45:00,166.24,166.45,166.22,166.45,9366.0,148.4575,148.645,148.4396,148.645,9366.0
2022-09-12 13:50:00,166.43,166.58,166.43,166.5,5175.0,148.6272,148.7611,148.6272,148.6897,5175.0
2022-09-12 13:55:00,166.5,166.57,166.43,166.46,4912.0,148.6897,148.7522,148.6272,148.6539,4912.0
2022-09-12 14:00:00,166.45,166.48,166.07,166.11,5859.0,148.645,148.6718,148.3057,148.3414,5859.0
2022-09-12 14:05:00,166.08,166.13,165.87,165.95,6281.0,148.3146,148.3592,148.1271,148.1985,6281.0
2022-09-12 14:10:00,165.94,166.15,165.91,166.15,5023.0,148.1896,148.3771,148.1628,148.3771,5023.0
2022-09-12 14:15:00,166.15,166.2,165.86,165.89,14370.0,148.3771,148.4218,148.1181,148.1449,14370.0
2022-09-12 14:20:00,165.91,166.13,165.68,165.91,14287.0,148.1628,148.3592,147.9574,148.1628,14287.0
2022-09-12 14:25:00,165.95,166.04,165.8,165.89,7245.0,148.1985,148.2789,148.0645,148.1449,7245.0
2022-09-12 14:30:00,165.88,165.92,165.62,165.64,4976.0,148.136,148.1717,147.9038,147.9217,4976.0
2022-09-12 14:35:00,165.71,165.75,165.38,165.49,31546.0,147.9842,148.0199,147.6895,147.7877,31546.0
2022-09-12 14:40:00,165.56,165.79,165.48,165.76,5214.0,147.8502,148.0556,147.7788,148.0288,5214.0
2022-09-12 14:45:00,165.75,166.03,165.75,165.96,5136.0,148.0199,148.2699,148.0199,148.2074,5136.0
2022-09-12 14:50:00,166.03,166.06,165.93,165.93,5181.0,148.2699,148.2967,148.1806,148.1806,5181.0
2022-09-12 14:55:00,165.93,166.17,165.91,165.99,8399.0,148.1806,148.395,148.1628,148.2342,8399.0
2022-09-12 15:00:00,165.95,166.11,165.91,166.05,27484.0,148.1985,148.3414,148.1628,148.2878,27484.0
2022-09-12 15:05:00,166.03,166.14,165.9,166.14,10475.0,148.2699,148.3682,148.1538,148.3682,10475.0
2022-09-12 15:10:00,166.14,166.24,166.13,166.22,7518.0,148.3682,148.4575,148.3592,148.4396,7518.0
2022-09-12 15:15:00,166.23,166.23,166.04,166.11,9999.0,148.4485,148.4485,148.2789,148.3414,9999.0
2022-09-12 15:20:00,166.15,166.19,166.04,166.05,8014.0,148.3771,148.4128,148.2789,148.2878,8014.0
2022-09-12 15:25:00,165.98,166.04,165.94,165.98,7194.0,148.2253,148.2789,148.1896,148.2253,7194.0
2022-09-12 15:30:00,165.98,165.98,165.75,165.78,13738.0,148.2253,148.2253,148.0199,148.0467,13738.0
2022-09-12 15:35:00,165.82,165.85,165.71,165.83,10162.0,148.0824,148.1092,147.9842,148.0913,10162.0
2022-09-12 15:40:00,165.83,166.21,165.81,166.17,13711.0,148.0913,148.4307,148.0735,148.395,13711.0
2022-09-12 15:45:00,166.15,166.2,165.91,166.07,14363.0,148.3771,148.4218,148.1628,148.3057,14363.0
2022-09-12 15:50:00,166.04,166.04,165.71,165.84,44101.0,148.2789,148.2789,147.9842,148.1003,44101.0
2022-09-12 15:55:00,165.83,166.33,165.81,166.33,110176.0,148.0913,148.5378,148.0735,148.5378,110176.0
2022-09-13 09:30:00,162.82,163.68,162.82,163.14,19109.0,145.4033,146.1713,145.4033,145.6891,19109.0
2022-09-13 09:35:00,163.07,163.11,162.62,162.98,5419.0,145.6266,145.6623,145.2247,145.5462,5419.0
2022-09-13 09:40:00,162.88,163.46,162.84,163.25,6444.0,145.4569,145.9749,145.4212,145.7873,6444.0
2022-09-13 09:45:00,163.15,163.42,162.79,162.89,9345.0,145.698,145.9391,145.3765,145.4658,9345.0
2022-09-13 09:50:00,162.81,163.79,162.8,163.58,28165.0,145.3944,146.2696,145.3854,146.082,28165.0
2022-09-13 09:55:00,163.4,163.81,163.17,163.2,9364.0,145.9213,146.2874,145.7159,145.7427,9364.0
2022-09-13 10:00:00,163.12,163.21,162.34,162.4,9778.0,145.6712,145.7516,144.9747,145.0282,9778.0
2022-09-13 10:05:00,162.48,162.61,162.19,162.24,11088.0,145.0997,145.2158,144.8407,144.8854,11088.0
2022-09-13 10:10:00,162.25,162.48,162.12,162.15,14697.0,144.8943,145.0997,144.7782,144.805,14697.0
2022-09-13 10:15:00,162.09,162.31,161.9,162.28,8871.0,144.7514,144.9479,144.5817,144.9211,8871.0
2022-09-13 10:20:00,162.32,162.34,161.57,161.71,9900.0,144.9568,144.9747,144.287,144.412,9900.0
2022-09-13 10:25:00,161.71,161.71,161.34,161.37,9782.0,144.412,144.412,144.0816,144.1084,9782.0
2022-09-13 10:30:00,161.34,161.44,161.05,161.09,9010.0,144.0816,144.1709,143.8226,143.8584,9010.0
2022-09-13 10:35:00,161.08,161.26,160.91,160.97,11537.0,143.8494,144.0102,143.6976,143.7512,11537.0
2022-09-13 10:40:00,161.02,161.04,160.75,160.93,7985.0,143.7959,143.8137,143.5547,143.7155,7985.0
2022-09-13 10:45:00,160.89,160.92,160.66,160.69,9764.0,143.6798,143.7066,143.4744,143.5012,9764.0
2022-09-13 10:50:00,160.7,161.09,160.62,161.03,11284.0,143.5101,143.8584,143.4386,143.8048,11284.0
2022-09-13 10:55:00,161.09,161.49,161.01,161.49,9082.0,143.8584,144.2156,143.7869,144.2156,9082.0
2022-09-13 11:00:00,161.51,161.96,161.51,161.87,28029.0,144.2334,144.6353,144.2334,144.5549,28029.0
2022-09-13 11:05:00,161.92,161.92,161.67,161.72,8522.0,144.5996,144.5996,144.3763,144.421,8522.0
2022-09-13 11:10:00,161.68,161.92,161.53,161.85,5969.0,144.3853,144.5996,144.2513,144.5371,5969.0
2022-09-13 11:15:00,161.79,161.93,161.58,161.8,7137.0,144.4835,144.6085,144.296,144.4924,7137.0
2022-09-13 11:20:00,161.69,162.15,161.68,161.94,7606.0,144.3942,144.805,144.3853,144.6174,7606.0
2022-09-13 11:25:00,161.89,162.29,161.89,162.29,21136.0,144.5728,144.93,144.5728,144.93,21136.0
2022-09-13 11:30:00,162.33,162.53,162.1,162.36,11383.0,144.9657,145.1443,144.7603,144.9925,11383.0
2022-09-13 11:35:00,162.36,162.63,162.3,162.62,12986.0,144.9925,145.2336,144.9389,145.2247,12986.0
2022-09-13 11:40:00,162.62,162.62,161.9,161.99,12474.0,145.2247,145.2247,144.5817,144.6621,12474.0
2022-09-13 11:45:00,161.96,162.03,161.74,161.74,18085.0,144.6353,144.6978,144.4388,144.4388,18085.0
2022-09-13 11:50:00,161.71,161.81,161.59,161.76,4783.0,144.412,144.5013,144.3049,144.4567,4783.0
2022-09-13 11:55:00,161.73,162.01,161.73,161.82,4770.0,144.4299,144.68,144.4299,144.5103,4770.0
2022-09-13 12:00:00,161.99,162.23,161.86,162.17,6945.0,144.6621,144.8764,144.546,144.8228,6945.0
2022-09-13 12:05:00,162.32,162.55,162.21,162.43,8893.0,144.9568,145.1622,144.8586,145.055,8893.0
2022-09-13 12:10:00,162.34,162.63,162.2,162.51,15055.0,144.9747,145.2336,144.8496,145.1265,15055.0
2022-09-13 12:15:00,162.56,162.71,162.27,162.27,11839.0,145.1711,145.3051,144.9121,144.9121,11839.0
2022-09-13 12:20:00,162.3,162.4,162.22,162.33,2841.0,144.9389,145.0282,144.8675,144.9657,2841.0
2022-09-13 12:25:00,162.31,162.33,162.15,162.18,11666.0,144.9479,144.9657,144.805,144.8318,11666.0
2022-09-13 12:30:00,162.15,162.2,161.91,162.18,4128.0,144.805,144.8496,144.5907,144.8318,4128.0
2022-09-13 12:35:00,162.22,162.39,162.22,162.26,7830.0,144.8675,145.0193,144.8675,144.9032,7830.0
2022-09-13 12:40:00,162.26,162.34,162.13,162.15,7993.0,144.9032,144.9747,144.7871,144.805,7993.0
2022-09-13 12:45:00,162.2,162.51,162.15,162.51,10370.0,144.8496,145.1265,144.805,145.1265,10370.0
2022-09-13 12:50:00,162.53,162.71,162.5,162.71,6029.0,145.1443,145.3051,145.1175,145.3051,6029.0
2022-09-13 12:55:00,162.78,162.78,162.49,162.49,10557.0,145.3676,145.3676,145.1086,145.1086,10557.0
2022-09-13 13:00:00,162.48,162.88,162.37,162.84,10401.0,145.0997,145.4569,145.0014,145.4212,10401.0
2022-09-13 13:05:00,162.87,163.03,162.72,162.82,30347.0,145.448,145.5908,145.314,145.4033,30347.0
2022-09-13 13:10:00,162.77,162.92,162.48,162.89,35216.0,145.3587,145.4926,145.0997,145.4658,35216.0
2022-09-13 13:15:00,162.87,162.95,162.74,162.8,4278.0,145.448,145.5194,145.3319,145.3854,4278.0
2022-09-13 13:20:00,162.78,163.05,162.71,162.91,14994.0,145.3676,145.6087,145.3051,145.4837,14994.0
2022-09-13 13:25:00,162.88,163.17,162.88,163.04,15075.0,145.4569,145.7159,145.4569,145.5998,15075.0
2022-09-13 13:30:00,163.06,163.2,163.0,163.2,7471.0,145.6176,145.7427,145.5641,145.7427,7471.0
2022-09-13 13:35:00,163.25,163.32,163.07,163.24,7294.0,145.7873,145.8498,145.6266,145.7784,7294.0
2022-09-13 13:40:00,163.25,163.3,162.75,162.94,11963.0,145.7873,145.832,145.3408,145.5105,11963.0
2022-09-13 13:45:00,162.9,162.97,162.83,162.92,4866.0,145.4748,145.5373,145.4122,145.4926,4866.0
2022-09-13 13:50:00,163.08,163.09,162.75,162.77,4485.0,145.6355,145.6444,145.3408,145.3587,4485.0
2022-09-13 13:55:00,162.83,162.97,162.83,162.86,4174.0,145.4122,145.5373,145.4122,145.439,4174.0
2022-09-13 14:00:00,162.9,162.9,162.65,162.77,3433.0,145.4748,145.4748,145.2515,145.3587,3433.0
2022-09-13 14:05:00,162.75,162.76,162.56,162.58,4722.0,145.3408,145.3497,145.1711,145.189,4722.0
2022-09-13 14:10:00,162.57,162.59,162.34,162.53,4976.0,145.1801,145.1979,144.9747,145.1443,4976.0
2022-09-13 14:15:00,162.54,162.69,162.54,162.67,3850.0,145.1533,145.2872,145.1533,145.2694,3850.0
2022-09-13 14:20:00,162.67,162.74,162.31,162.31,8867.0,145.2694,145.3319,144.9479,144.9479,8867.0
2022-09-13 14:25:00,162.31,162.31,162.16,162.17,6022.0,144.9479,144.9479,144.8139,144.8228,6022.0
2022-09-13 14:30:00,162.21,162.21,161.95,161.95,8644.0,144.8586,144.8586,144.6264,144.6264,8644.0
2022-09-13 14:35:00,161.95,162.0,161.81,161.81,7472.0,144.6264,144.671,144.5013,144.5013,7472.0
2022-09-13 14:40:00,161.84,161.84,161.62,161.62,4498.0,144.5281,144.5281,144.3317,144.3317,4498.0
2022-09-13 14:45:00,161.66,161.67,161.49,161.49,8993.0,144.3674,144.3763,144.2156,144.2156,8993.0
2022-09-13 14:50:00,161.47,161.47,161.1,161.18,10229.0,144.1977,144.1977,143.8673,143.9387,10229.0
2022-09-13 14:55:00,161.18,161.41,161.11,161.31,6866.0,143.9387,144.1441,143.8762,144.0548,6866.0
2022-09-13 15:00:00,161.36,161.37,161.19,161.2,9322.0,144.0995,144.1084,143.9477,143.9566,9322.0
2022-09-13 15:05:00,161.25,161.25,160.95,161.02,8683.0,144.0013,144.0013,143.7333,143.7959,8683.0
2022-09-13 15:10:00,161.01,161.04,160.73,160.84,11621.0,143.7869,143.8137,143.5369,143.6351,11621.0
2022-09-13 15:15:00,160.83,160.89,160.64,160.7,12100.0,143.6262,143.6798,143.4565,143.5101,12100.0
2022-09-13 15:20:00,160.71,161.01,160.68,161.0,11412.0,143.519,143.7869,143.4922,143.778,11412.0
2022-09-13 15:25:00,160.98,161.02,160.7,160.72,9853.0,143.7601,143.7959,143.5101,143.5279,9853.0
2022-09-13 15:30:00,160.72,160.78,160.4,160.5,16677.0,143.5279,143.5815,143.2422,143.3315,16677.0
2022-09-13 15:35:00,160.5,160.66,160.17,160.53,29736.0,143.3315,143.4744,143.0368,143.3583,29736.0
2022-09-13 15:40:00,160.5,160.5,160.04,160.36,35029.0,143.3315,143.3315,142.9207,143.2065,35029.0
2022-09-13 15:45:00,160.35,160.47,160.05,160.46,27712.0,143.1975,143.3047,142.9296,143.2958,27712.0
2022-09-13 15:50:00,160.36,160.71,160.28,160.47,78206.0,143.2065,143.519,143.135,143.3047,78206.0
2022-09-13 15:55:00,160.51,161.11,160.45,160.84,159238.0,143.3404,143.8762,143.2868,143.6351,159238.0
2022-09-14 09:30:00,161.73,161.91,161.4,161.4,32823.0,144.4299,144.5907,144.1352,144.1352,32823.0
2022-09-14 09:35:00,161.49,162.75,161.34,162.39,27861.0,144.2156,145.3408,144.0816,145.0193,27861.0
2022-09-14 09:40:00,162.27,162.91,161.97,162.74,11566.0,144.9121,145.4837,144.6442,145.3319,11566.0
2022-09-14 09:45:00,162.84,162.91,162.26,162.33,10783.0,145.4212,145.4837,144.9032,144.9657,10783.0
2022-09-14 09:50:00,162.23,162.39,162.04,162.25,7584.0,144.8764,145.0193,144.7067,144.8943,7584.0
2022-09-14 09:55:00,162.22,162.3,161.87,162.19,6867.0,144.8675,144.9389,144.5549,144.8407,6867.0
2022-09-14 10:00:00,162.13,162.36,161.61,161.61,11823.0,144.7871,144.9925,144.3227,144.3227,11823.0
2022-09-14 10:05:00,161.53,161.69,161.28,161.3,11784.0,144.2513,144.3942,144.028,144.0459,11784.0
2022-09-14 10:10:00,161.27,161.54,160.79,160.89,12028.0,144.0191,144.2602,143.5905,143.6798,12028.0
2022-09-14 10:15:00,160.83,160.91,160.5,160.5,23959.0,143.6262,143.6976,143.3315,143.3315,23959.0
2022-09-14 10:20:00,160.5,160.53,159.98,160.09,10204.0,143.3315,143.3583,142.8671,142.9653,10204.0
2022-09-14 10:25:00,160.06,160.1,159.39,159.5,32532.0,142.9385,142.9743,142.3402,142.4384,32532.0
2022-09-14 10:30:00,159.46,160.21,159.33,160.19,11966.0,142.4027,143.0725,142.2866,143.0546,11966.0
2022-09-14 10:35:00,160.26,160.62,160.22,160.53,13758.0,143.1172,143.4386,143.0814,143.3583,13758.0
2022-09-14 10:40:00,160.33,160.61,160.24,160.45,9948.0,143.1797,143.4297,143.0993,143.2868,9948.0
2022-09-14 10:45:00,160.55,160.84,160.43,160.67,8187.0,143.3761,143.6351,143.269,143.4833,8187.0
2022-09-14 10:50:00,160.75,161.32,160.71,161.31,11305.0,143.5547,144.0638,143.519,144.0548,11305.0
2022-09-14 10:55:00,161.26,161.45,161.07,161.42,10015.0,144.0102,144.1799,143.8405,144.1531,10015.0
2022-09-14 11:00:00,161.4,161.43,161.02,161.16,9738.0,144.1352,144.162,143.7959,143.9209,9738.0
2022-09-14 11:05:00,161.17,161.23,160.95,161.22,11295.0,143.9298,143.9834,143.7333,143.9745,11295.0
2022-09-14 11:10:00,161.3,161.43,161.15,161.19,26236.0,144.0459,144.162,143.9119,143.9477,26236.0
2022-09-14 11:15:00,161.27,161.58,161.27,161.37,10005.0,144.0191,144.296,144.0191,144.1084,10005.0
2022-09-14 11:20:00,161.39,161.53,161.06,161.4,13572.0,144.1263,144.2513,143.8316,144.1352,13572.0
2022-09-14 11:25:00,161.4,161.41,161.21,161.26,21730.0,144.1352,144.1441,143.9655,144.0102,21730.0
2022-09-14 11:30:00,161.26,161.4,161.18,161.25,9318.0,144.0102,144.1352,143.9387,144.0013,9318.0
2022-09-14 11:35:00,161.23,161.32,161.07,161.21,9815.0,143.9834,144.0638,143.8405,143.9655,9815.0
2022-09-14 11:40:00,161.2,161.59,161.2,161.53,9434.0,143.9566,144.3049,143.9566,144.2513,9434.0
2022-09-14 11:45:00,161.64,161.66,161.2,161.2,12649.0,144.3495,144.3674,143.9566,143.9566,12649.0
2022-09-14 11:50:00,161.26,161.33,161.03,161.32,6813.0,144.0102,144.0727,143.8048,144.0638,6813.0
2022-09-14 11:55:00,161.26,161.33,160.78,160.78,5776.0,144.0102,144.0727,143.5815,143.5815,5776.0
2022-09-14 12:00:00,160.84,160.92,160.57,160.62,8700.0,143.6351,143.7066,143.394,143.4386,8700.0
2022-09-14 12:05:00,160.59,160.79,160.59,160.71,6975.0,143.4119,143.5905,143.4119,143.519,6975.0
2022-09-14 12:10:00,160.69,161.06,160.65,161.06,10251.0,143.5012,143.8316,143.4654,143.8316,10251.0
2022-09-14 12:15:00,161.08,161.14,161.0,161.08,3436.0,143.8494,143.903,143.778,143.8494,3436.0
2022-09-14 12:20:00,161.11,161.19,161.01,161.11,5343.0,143.8762,143.9477,143.7869,143.8762,5343.0
2022-09-14 12:25:00,161.18,161.21,160.73,160.79,8673.0,143.9387,143.9655,143.5369,143.5905,8673.0
2022-09-14 12:30:00,160.94,161.03,160.62,160.87,9370.0,143.7244,143.8048,143.4386,143.6619,9370.0
2022-09-14 12:35:00,160.86,161.49,160.79,161.37,10777.0,143.653,144.2156,143.5905,144.1084,10777.0
2022-09-14 12:40:00,161.43,161.68,161.34,161.68,19191.0,144.162,144.3853,144.0816,144.3853,19191.0
2022-09-14 12:45:00,161.56,161.74,161.49,161.7,26312.0,144.2781,144.4388,144.2156,144.4031,26312.0
2022-09-14 12:50:00,161.67,161.92,161.62,161.92,11600.0,144.3763,144.5996,144.3317,144.5996,11600.0
2022-09-14 12:55:00,161.91,161.93,161.59,161.77,13688.0,144.5907,144.6085,144.3049,144.4656,13688.0
2022-09-14 13:00:00,161.9,162.01,161.82,161.85,4308.0,144.5817,144.68,144.5103,144.5371,4308.0
2022-09-14 13:05:00,161.89,161.92,161.69,161.78,7439.0,144.5728,144.5996,144.3942,144.4746,7439.0
2022-09-14 13:10:00,161.78,161.87,161.71,161.87,5165.0,144.4746,144.5549,144.412,144.5549,5165.0
2022-09-14 13:15:00,161.88,162.06,161.8,161.87,6247.0,144.5639,144.7246,144.4924,144.5549,6247.0
2022-09-14 13:20:00,161.86,161.92,161.69,161.72,4892.0,144.546,144.5996,144.3942,144.421,4892.0
2022-09-14 13:25:00,161.69,161.72,161.6,161.72,3378.0,144.3942,144.421,144.3138,144.421,3378.0
2022-09-14 13:30:00,161.72,161.81,161.54,161.54,5120.0,144.421,144.5013,144.2602,144.2602,5120.0
2022-09-14 13:35:00,161.53,161.55,161.36,161.37,9789.0,144.2513,144.2692,144.0995,144.1084,9789.0
2022-09-14 13:40:00,161.32,161.5,161.24,161.46,5759.0,144.0638,144.2245,143.9923,144.1888,5759.0
2022-09-14 13:45:00,161.5,161.57,160.92,161.13,7384.0,144.2245,144.287,143.7066,143.8941,7384.0
2022-09-14 13:50:00,161.11,161.56,161.11,161.44,25433.0,143.8762,144.2781,143.8762,144.1709,25433.0
2022-09-14 13:55:00,161.44,161.47,161.24,161.25,10324.0,144.1709,144.1977,143.9923,144.0013,10324.0
2022-09-14 14:00:00,161.27,161.38,161.08,161.08,6245.0,144.0191,144.1173,143.8494,143.8494,6245.0
2022-09-14 14:05:00,161.07,161.34,160.97,161.11,11916.0,143.8405,144.0816,143.7512,143.8762,11916.0
2022-09-14 14:10:00,161.08,161.34,161.05,161.33,4399.0,143.8494,144.0816,143.8226,144.0727,4399.0
2022-09-14 14:15:00,161.32,161.49,161.26,161.49,4671.0,144.0638,144.2156,144.0102,144.2156,4671.0
2022-09-14 14:20:00,161.52,161.56,161.44,161.54,5017.0,144.2424,144.2781,144.1709,144.2602,5017.0
2022-09-14 14:25:00,161.57,161.58,161.42,161.5,7304.0,144.287,144.296,144.1531,144.2245,7304.0
2022-09-14 14:30:00,161.49,161.72,161.49,161.69,6112.0,144.2156,144.421,144.2156,144.3942,6112.0
2022-09-14 14:35:00,161.7,161.73,161.55,161.55,6526.0,144.4031,144.4299,144.2692,144.2692,6526.0
2022-09-14 14:40:00,161.49,161.62,161.31,161.37,5946.0,144.2156,144.3317,144.0548,144.1084,5946.0
2022-09-14 14:45:00,161.36,161.4,161.21,161.4,5316.0,144.0995,144.1352,143.9655,144.1352,5316.0
2022-09-14 14:50:00,161.39,161.49,161.09,161.13,7883.0,144.1263,144.2156,143.8584,143.8941,7883.0
2022-09-14 14:55:00,161.27,161.29,161.05,161.19,4835.0,144.0191,144.037,143.8226,143.9477,4835.0
2022-09-14 15:00:00,161.16,161.29,161.02,161.07,6092.0,143.9209,144.037,143.7959,143.8405,6092.0
2022-09-14 15:05:00,161.16,161.29,161.13,161.26,5119.0,143.9209,144.037,143.8941,144.0102,5119.0
2022-09-14 15:10:00,161.29,161.31,160.79,160.79,7129.0,144.037,144.0548,143.5905,143.5905,7129.0
2022-09-14 15:15:00,160.76,160.76,160.45,160.71,8472.0,143.5637,143.5637,143.2868,143.519,8472.0
2022-09-14 15:20:00,160.77,160.89,160.61,160.83,14141.0,143.5726,143.6798,143.4297,143.6262,14141.0
2022-09-14 15:25:00,160.8,160.96,160.62,160.91,6349.0,143.5994,143.7423,143.4386,143.6976,6349.0
2022-09-14 15:30:00,160.89,160.91,160.47,160.88,19939.0,143.6798,143.6976,143.3047,143.6708,19939.0
2022-09-14 15:35:00,160.88,161.1,160.83,161.09,13928.0,143.6708,143.8673,143.6262,143.8584,13928.0
2022-09-14 15:40:00,161.07,161.57,161.03,161.47,19768.0,143.8405,144.287,143.8048,144.1977,19768.0
2022-09-14 15:45:00,161.46,161.72,161.41,161.61,32732.0,144.1888,144.421,144.1441,144.3227,32732.0
2022-09-14 15:50:00,161.63,162.24,161.63,162.24,72752.0,144.3406,144.8854,144.3406,144.8854,72752.0
2022-09-14 15:55:00,162.28,162.54,162.04,162.44,161790.0,144.9211,145.1533,144.7067,145.064,161790.0
2022-09-15 09:30:00,163.13,163.44,162.69,162.86,16094.0,145.6801,145.957,145.2872,145.439,16094.0
2022-09-15 09:35:00,163.15,163.56,163.14,163.25,7818.0,145.698,146.0642,145.6891,145.7873,7818.0
2022-09-15 09:40:00,163.28,163.94,163.17,163.93,6955.0,145.8141,146.4035,145.7159,146.3946,6955.0
2022-09-15 09:45:00,164.43,164.79,164.22,164.79,6185.0,146.8411,147.1626,146.6536,147.1626,6185.0
2022-09-15 09:50:00,164.9,165.25,164.78,165.11,5537.0,147.2608,147.5734,147.1537,147.4484,5537.0
2022-09-15 09:55:00,165.24,165.39,165.09,165.17,5644.0,147.5644,147.6984,147.4305,147.5019,5644.0
2022-09-15 10:00:00,165.25,165.61,165.16,165.47,11166.0,147.5734,147.8949,147.493,147.7698,11166.0
2022-09-15 10:05:00,165.46,165.98,165.4,165.71,5285.0,147.7609,148.2253,147.7073,147.9842,5285.0
2022-09-15 10:10:00,165.71,165.8,165.44,165.57,14371.0,147.9842,148.0645,147.7431,147.8591,14371.0
2022-09-15 10:15:00,165.5,165.82,165.39,165.66,4376.0,147.7966,148.0824,147.6984,147.9395,4376.0
2022-09-15 10:20:00,165.71,165.74,165.22,165.25,8260.0,147.9842,148.011,147.5466,147.5734,8260.0
2022-09-15 10:25:00,165.18,165.21,164.74,164.74,9184.0,147.5109,147.5377,147.1179,147.1179,9184.0
2022-09-15 10:30:00,164.87,164.92,164.62,164.83,7805.0,147.234,147.2787,147.0108,147.1983,7805.0
2022-09-15 10:35:00,164.87,165.34,164.87,165.1,7365.0,147.234,147.6537,147.234,147.4394,7365.0
2022-09-15 10:40:00,165.04,165.2,164.75,164.85,9021.0,147.3858,147.5287,147.1269,147.2162,9021.0
2022-09-15 10:45:00,165.0,165.0,164.63,164.63,9483.0,147.3501,147.3501,147.0197,147.0197,9483.0
2022-09-15 10:50:00,164.59,164.59,164.15,164.54,7800.0,146.984,146.984,146.591,146.9393,7800.0
2022-09-15 10:55:00,164.61,164.61,164.27,164.54,8216.0,147.0018,147.0018,146.6982,146.9393,8216.0
2022-09-15 11:00:00,164.4,164.8,164.33,164.8,6497.0,146.8143,147.1715,146.7518,147.1715,6497.0
2022-09-15 11:05:00,164.76,164.76,164.34,164.34,9348.0,147.1358,147.1358,146.7607,146.7607,9348.0
2022-09-15 11:10:00,164.3,164.33,164.18,164.32,5356.0,146.725,146.7518,146.6178,146.7429,5356.0
2022-09-15 11:15:00,164.3,164.76,164.21,164.71,8093.0,146.725,147.1358,146.6446,147.0911,8093.0
2022-09-15 11:20:00,164.69,165.14,164.6,165.1,4420.0,147.0733,147.4751,146.9929,147.4394,4420.0
2022-09-15 11:25:00,165.04,165.19,165.01,165.1,4629.0,147.3858,147.5198,147.359,147.4394,4629.0
2022-09-15 11:30:00,165.1,165.14,164.89,164.96,8969.0,147.4394,147.4751,147.2519,147.3144,8969.0
2022-09-15 11:35:00,164.98,165.2,164.85,165.05,7478.0,147.3323,147.5287,147.2162,147.3948,7478.0
2022-09-15 11:40:00,165.07,165.31,165.06,165.15,5385.0,147.4126,147.627,147.4037,147.4841,5385.0
2022-09-15 11:45:00,165.15,165.25,165.06,165.13,5049.0,147.4841,147.5734,147.4037,147.4662,5049.0
2022-09-15 11:50:00,165.13,165.13,164.85,164.88,13196.0,147.4662,147.4662,147.2162,147.243,13196.0
2022-09-15 11:55:00,164.86,164.93,164.55,164.81,7308.0,147.2251,147.2876,146.9483,147.1804,7308.0
2022-09-15 12:00:00,164.92,165.05,164.82,165.03,6828.0,147.2787,147.3948,147.1894,147.3769,6828.0
2022-09-15 12:05:00,165.01,165.08,164.73,164.8,10238.0,147.359,147.4216,147.109,147.1715,10238.0
2022-09-15 12:10:00,164.82,164.93,164.74,164.88,7848.0,147.1894,147.2876,147.1179,147.243,7848.0
2022-09-15 12:15:00,164.88,165.24,164.88,165.21,7366.0,147.243,147.5644,147.243,147.5377,7366.0
2022-09-15 12:20:00,165.19,165.23,165.05,165.18,3559.0,147.5198,147.5555,147.3948,147.5109,3559.0
2022-09-15 12:25:00,165.08,165.14,164.72,164.78,6580.0,147.4216,147.4751,147.1001,147.1537,6580.0
2022-09-15 12:30:00,164.78,165.08,164.74,165.04,10774.0,147.1537,147.4216,147.1179,147.3858,10774.0
2022-09-15 12:35:00,165.11,165.3,165.11,165.3,4062.0,147.4484,147.618,147.4484,147.618,4062.0
2022-09-15 12:40:00,165.36,165.4,165.26,165.26,2573.0,147.6716,147.7073,147.5823,147.5823,2573.0
2022-09-15 12:45:00,165.28,165.29,165.22,165.25,2721.0,147.6002,147.6091,147.5466,147.5734,2721.0
2022-09-15 12:50:00,165.27,165.42,165.25,165.39,5140.0,147.5912,147.7252,147.5734,147.6984,5140.0
2022-09-15 12:55:00,165.34,165.76,165.32,165.76,7512.0,147.6537,148.0288,147.6359,148.0288,7512.0
2022-09-15 13:00:00,165.79,166.52,165.75,166.16,17180.0,148.0556,148.7075,148.0199,148.386,17180.0
2022-09-15 13:05:00,166.16,166.37,166.09,166.37,5179.0,148.386,148.5736,148.3235,148.5736,5179.0
2022-09-15 13:10:00,166.32,166.53,166.31,166.53,3221.0,148.5289,148.7165,148.52,148.7165,3221.0
2022-09-15 13:15:00,166.52,166.82,166.45,166.72,4017.0,148.7075,148.9754,148.645,148.8861,4017.0
2022-09-15 13:20:00,166.73,166.82,166.57,166.76,9224.0,148.8951,148.9754,148.7522,148.9219,9224.0
2022-09-15 13:25:00,166.75,166.89,166.66,166.69,8777.0,148.9129,149.0379,148.8325,148.8593,8777.0
2022-09-15 13:30:00,166.71,166.85,166.6,166.78,6735.0,148.8772,149.0022,148.779,148.9397,6735.0
2022-09-15 13:35:00,166.77,166.84,166.6,166.6,4008.0,148.9308,148.9933,148.779,148.779,4008.0
2022-09-15 13:40:00,166.7,166.7,166.43,166.48,4900.0,148.8683,148.8683,148.6272,148.6718,4900.0
2022-09-15 13:45:00,166.48,166.52,166.19,166.35,4950.0,148.6718,148.7075,148.4128,148.5557,4950.0
2022-09-15 13:50:00,166.35,166.35,166.06,166.14,4899.0,148.5557,148.5557,148.2967,148.3682,4899.0
2022-09-15 13:55:00,166.18,166.19,166.1,166.19,3375.0,148.4039,148.4128,148.3325,148.4128,3375.0
2022-09-15 14:00:00,166.14,166.15,165.45,165.5,7729.0,148.3682,148.3771,147.752,147.7966,7729.0
2022-09-15 14:05:00,165.47,165.61,165.36,165.56,11020.0,147.7698,147.8949,147.6716,147.8502,11020.0
2022-09-15 14:10:00,165.55,165.91,165.52,165.9,9484.0,147.8413,148.1628,147.8145,148.1538,9484.0
2022-09-15 14:15:00,165.86,166.21,165.84,166.16,4585.0,148.1181,148.4307,148.1003,148.386,4585.0
2022-09-15 14:20:00,166.17,166.28,166.07,166.22,8712.0,148.395,148.4932,148.3057,148.4396,8712.0
2022-09-15 14:25:00,166.2,166.48,166.15,166.43,5786.0,148.4218,148.6718,148.3771,148.6272,5786.0
2022-09-15 14:30:00,166.44,166.53,166.35,166.39,7935.0,148.6361,148.7165,148.5557,148.5914,7935.0
2022-09-15 14:35:00,166.31,166.46,166.15,166.23,5276.0,148.52,148.6539,148.3771,148.4485,5276.0
2022-09-15 14:40:00,166.25,166.25,165.97,166.04,3375.0,148.4664,148.4664,148.2164,148.2789,3375.0
2022-09-15 14:45:00,165.99,165.99,165.47,165.49,7231.0,148.2342,148.2342,147.7698,147.7877,7231.0
2022-09-15 14:50:00,165.51,165.76,165.46,165.73,5572.0,147.8056,148.0288,147.7609,148.002,5572.0
2022-09-15 14:55:00,165.67,165.69,165.54,165.6,5741.0,147.9484,147.9663,147.8324,147.8859,5741.0
2022-09-15 15:00:00,165.58,165.6,165.32,165.48,7516.0,147.8681,147.8859,147.6359,147.7788,7516.0
2022-09-15 15:05:00,165.54,165.56,165.27,165.27,5691.0,147.8324,147.8502,147.5912,147.5912,5691.0
2022-09-15 15:10:00,165.27,165.27,164.95,165.0,7200.0,147.5912,147.5912,147.3055,147.3501,7200.0
2022-09-15 15:15:00,165.03,165.1,164.73,164.81,11923.0,147.3769,147.4394,147.109,147.1804,11923.0
2022-09-15 15:20:00,164.78,164.93,164.61,164.93,11539.0,147.1537,147.2876,147.0018,147.2876,11539.0
2022-09-15 15:25:00,164.9,165.01,164.61,164.7,15045.0,147.2608,147.359,147.0018,147.0822,15045.0
2022-09-15 15:30:00,164.73,165.04,164.64,164.8,15286.0,147.109,147.3858,147.0286,147.1715,15286.0
2022-09-15 15:35:00,164.82,165.01,164.8,165.0,10589.0,147.1894,147.359,147.1715,147.3501,10589.0
2022-09-15 15:40:00,165.01,165.22,164.86,165.14,12303.0,147.359,147.5466,147.2251,147.4751,12303.0
2022-09-15 15:45:00,165.14,165.29,164.98,165.17,31842.0,147.4751,147.6091,147.3323,147.5019,31842.0
2022-09-15 15:50:00,165.2,165.46,164.84,165.12,36839.0,147.5287,147.7609,147.2072,147.4573,36839.0
2022-09-15 15:55:00,165.15,165.33,164.94,165.05,132651.0,147.4841,147.6448,147.2965,147.3948,132651.0
2022-09-16 09:30:00,163.27,163.27,161.96,161.96,342784.0,145.8052,145.8052,144.6353,144.6353,342784.0
2022-09-16 09:35:00,161.83,163.32,161.82,163.0,7824.0,144.5192,145.8498,144.5103,145.5641,7824.0
2022-09-16 09:40:00,163.12,163.12,162.36,162.72,9646.0,145.6712,145.6712,144.9925,145.314,9646.0
2022-09-16 09:45:00,162.87,163.14,162.57,163.02,9149.0,145.448,145.6891,145.1801,145.5819,9149.0
2022-09-16 09:50:00,163.02,163.1,162.05,162.05,5951.0,145.5819,145.6534,144.7157,144.7157,5951.0
2022-09-16 09:55:00,162.15,162.15,161.43,161.73,11475.0,144.805,144.805,144.162,144.4299,11475.0
2022-09-16 10:00:00,161.79,162.11,161.32,161.32,15677.0,144.4835,144.7693,144.0638,144.0638,15677.0
2022-09-16 10:05:00,161.41,162.45,161.41,161.8,4666.0,144.1441,145.0729,144.1441,144.4924,4666.0
2022-09-16 10:10:00,162.14,163.51,162.1,163.26,8007.0,144.796,146.0195,144.7603,145.7962,8007.0
2022-09-16 10:15:00,163.12,163.16,162.61,162.74,5886.0,145.6712,145.7069,145.2158,145.3319,5886.0
2022-09-16 10:20:00,162.94,162.97,162.52,162.6,14820.0,145.5105,145.5373,145.1354,145.2068,14820.0
2022-09-16 10:25:00,162.58,162.9,162.45,162.67,14736.0,145.189,145.4748,145.0729,145.2694,14736.0
2022-09-16 10:30:00,162.79,163.16,162.57,162.91,4119.0,145.3765,145.7069,145.1801,145.4837,4119.0
2022-09-16 10:35:00,163.07,163.33,162.97,163.04,4650.0,145.6266,145.8588,145.5373,145.5998,4650.0
2022-09-16 10:40:00,163.05,163.22,162.89,162.89,7122.0,145.6087,145.7605,145.4658,145.4658,7122.0
2022-09-16 10:45:00,162.79,162.84,162.27,162.3,4600.0,145.3765,145.4212,144.9121,144.9389,4600.0
2022-09-16 10:50:00,162.5,162.91,162.5,162.75,3440.0,145.1175,145.4837,145.1175,145.3408,3440.0
2022-09-16 10:55:00,162.7,162.87,162.29,162.32,8815.0,145.2961,145.448,144.93,144.9568,8815.0
2022-09-16 11:00:00,162.28,162.72,162.28,162.72,3255.0,144.9211,145.314,144.9211,145.314,3255.0
2022-09-16 11:05:00,162.63,162.99,162.63,162.74,4802.0,145.2336,145.5551,145.2336,145.3319,4802.0
2022-09-16 11:10:00,162.76,162.76,162.59,162.59,2600.0,145.3497,145.3497,145.1979,145.1979,2600.0
2022-09-16 11:15:00,162.49,162.83,162.49,162.72,5276.0,145.1086,145.4122,145.1086,145.314,5276.0
2022-09-16 11:20:00,162.71,162.76,162.34,162.66,10963.0,145.3051,145.3497,144.9747,145.2604,10963.0
2022-09-16 11:25:00,162.64,162.72,162.5,162.6,12738.0,145.2426,145.314,145.1175,145.2068,12738.0
2022-09-16 11:30:00,162.58,162.77,162.45,162.69,8184.0,145.189,145.3587,145.0729,145.2872,8184.0
2022-09-16 11:35:00,162.78,162.78,162.34,162.46,9334.0,145.3676,145.3676,144.9747,145.0818,9334.0
2022-09-16 11:40:00,162.57,162.62,162.33,162.52,4725.0,145.1801,145.2247,144.9657,145.1354,4725.0
2022-09-16 11:45:00,162.48,162.51,162.22,162.34,5312.0,145.0997,145.1265,144.8675,144.9747,5312.0
2022-09-16 11:50:00,162.41,162.77,162.29,162.75,4823.0,145.0372,145.3587,144.93,145.3408,4823.0
2022-09-16 11:55:00,162.87,162.88,162.63,162.74,4045.0,145.448,145.4569,145.2336,145.3319,4045.0
2022-09-16 12:00:00,162.82,162.82,162.55,162.61,5144.0,145.4033,145.4033,145.1622,145.2158,5144.0
2022-09-16 12:05:00,162.63,162.76,162.43,162.43,4356.0,145.2336,145.3497,145.055,145.055,4356.0
2022-09-16 12:10:00,162.37,162.46,162.28,162.4,4979.0,145.0014,145.0818,144.9211,145.0282,4979.0
2022-09-16 12:15:00,162.39,162.44,162.24,162.39,7746.0,145.0193,145.064,144.8854,145.0193,7746.0
2022-09-16 12:20:00,162.34,162.49,162.28,162.3,14458.0,144.9747,145.1086,144.9211,144.9389,14458.0
2022-09-16 12:25:00,162.3,162.36,162.14,162.21,3311.0,144.9389,144.9925,144.796,144.8586,3311.0
2022-09-16 12:30:00,162.21,162.44,162.14,162.2,5052.0,144.8586,145.064,144.796,144.8496,5052.0
2022-09-16 12:35:00,162.22,162.38,162.06,162.09,6974.0,144.8675,145.0104,144.7246,144.7514,6974.0
2022-09-16 12:40:00,162.14,162.49,162.14,162.49,3377.0,144.796,145.1086,144.796,145.1086,3377.0
2022-09-16 12:45:00,162.49,162.76,162.46,162.76,4780.0,145.1086,145.3497,145.0818,145.3497,4780.0
2022-09-16 12:50:00,162.69,162.79,162.59,162.63,4902.0,145.2872,145.3765,145.1979,145.2336,4902.0
2022-09-16 12:55:00,162.64,162.79,162.53,162.53,6856.0,145.2426,145.3765,145.1443,145.1443,6856.0
2022-09-16 13:00:00,162.5,162.52,162.21,162.26,5104.0,145.1175,145.1354,144.8586,144.9032,5104.0
2022-09-16 13:05:00,162.26,162.26,161.95,162.08,4299.0,144.9032,144.9032,144.6264,144.7425,4299.0
2022-09-16 13:10:00,162.08,162.26,162.03,162.23,4252.0,144.7425,144.9032,144.6978,144.8764,4252.0
2022-09-16 13:15:00,162.22,162.22,162.09,162.11,4320.0,144.8675,144.8675,144.7514,144.7693,4320.0
2022-09-16 13:20:00,162.08,162.26,162.03,162.25,3848.0,144.7425,144.9032,144.6978,144.8943,3848.0
2022-09-16 13:25:00,162.25,162.27,162.07,162.21,3890.0,144.8943,144.9121,144.7335,144.8586,3890.0
2022-09-16 13:30:00,162.24,162.59,162.24,162.3,4300.0,144.8854,145.1979,144.8854,144.9389,4300.0
2022-09-16 13:35:00,162.38,162.75,162.37,162.67,4148.0,145.0104,145.3408,145.0014,145.2694,4148.0
2022-09-16 13:40:00,162.72,162.72,162.55,162.65,5092.0,145.314,145.314,145.1622,145.2515,5092.0
2022-09-16 13:45:00,162.6,162.61,162.24,162.25,3724.0,145.2068,145.2158,144.8854,144.8943,3724.0
2022-09-16 13:50:00,162.27,162.29,162.19,162.25,3935.0,144.9121,144.93,144.8407,144.8943,3935.0
2022-09-16 13:55:00,162.28,162.4,162.16,162.26,8630.0,144.9211,145.0282,144.8139,144.9032,8630.0
2022-09-16 14:00:00,162.28,162.52,162.24,162.49,5783.0,144.9211,145.1354,144.8854,145.1086,5783.0
2022-09-16 14:05:00,162.49,162.49,162.17,162.29,4733.0,145.1086,145.1086,144.8228,144.93,4733.0
2022-09-16 14:10:00,162.34,162.41,162.23,162.3,4992.0,144.9747,145.0372,144.8764,144.9389,4992.0
2022-09-16 14:15:00,162.3,162.41,162.14,162.19,6259.0,144.9389,145.0372,144.796,144.8407,6259.0
2022-09-16 14:20:00,162.18,162.4,162.08,162.4,5398.0,144.8318,145.0282,144.7425,145.0282,5398.0
2022-09-16 14:25:00,162.52,163.03,162.48,162.86,7932.0,145.1354,145.5908,145.0997,145.439,7932.0
2022-09-16 14:30:00,162.81,163.03,162.7,162.99,5869.0,145.3944,145.5908,145.2961,145.5551,5869.0
2022-09-16 14:35:00,163.02,163.13,162.8,162.92,2817.0,145.5819,145.6801,145.3854,145.4926,2817.0
2022-09-16 14:40:00,162.92,163.04,162.74,162.87,6235.0,145.4926,145.5998,145.3319,145.448,6235.0
2022-09-16 14:45:00,162.96,163.4,162.88,163.31,8821.0,145.5283,145.9213,145.4569,145.8409,8821.0
2022-09-16 14:50:00,163.31,163.51,163.17,163.5,4449.0,145.8409,146.0195,145.7159,146.0106,4449.0
2022-09-16 14:55:00,163.46,163.53,163.19,163.32,6647.0,145.9749,146.0374,145.7337,145.8498,6647.0
2022-09-16 15:00:00,163.28,163.59,163.24,163.5,9843.0,145.8141,146.0909,145.7784,146.0106,9843.0
2022-09-16 15:05:00,163.59,163.76,163.56,163.74,9033.0,146.0909,146.2428,146.0642,146.2249,9033.0
2022-09-16 15:10:00,163.64,163.64,163.25,163.34,10138.0,146.1356,146.1356,145.7873,145.8677,10138.0
2022-09-16 15:15:00,163.26,163.46,163.02,163.12,12485.0,145.7962,145.9749,145.5819,145.6712,12485.0
2022-09-16 15:20:00,163.22,163.58,163.15,163.43,11640.0,145.7605,146.082,145.698,145.9481,11640.0
2022-09-16 15:25:00,163.33,163.5,163.2,163.29,9905.0,145.8588,146.0106,145.7427,145.823,9905.0
2022-09-16 15:30:00,163.3,163.5,163.03,163.18,19097.0,145.832,146.0106,145.5908,145.7248,19097.0
2022-09-16 15:35:00,163.17,163.71,163.12,163.67,15674.0,145.7159,146.1981,145.6712,146.1624,15674.0
2022-09-16 15:40:00,163.68,163.86,163.57,163.78,27144.0,146.1713,146.3321,146.0731,146.2606,27144.0
2022-09-16 15:45:00,163.8,163.84,163.39,163.53,20282.0,146.2785,146.3142,145.9123,146.0374,20282.0
2022-09-16 15:50:00,163.47,163.94,163.47,163.77,37472.0,145.9838,146.4035,145.9838,146.2517,37472.0
2022-09-16 15:55:00,163.76,164.17,163.72,163.82,99213.0,146.2428,146.6089,146.207,146.2963,99213.0
2022-09-19 09:30:00,161.73,162.35,161.07,162.34,44390.0,144.4299,144.9836,143.8405,144.9747,44390.0
2022-09-19 09:35:00,162.47,163.32,162.41,162.95,13256.0,145.0907,145.8498,145.0372,145.5194,13256.0
2022-09-19 09:40:00,163.19,163.72,162.99,163.68,8400.0,145.7337,146.207,145.5551,146.1713,8400.0
2022-09-19 09:45:00,163.68,163.72,163.2,163.53,10623.0,146.1713,146.207,145.7427,146.0374,10623.0
2022-09-19 09:50:00,163.64,164.55,163.53,164.38,21589.0,146.1356,146.9483,146.0374,146.7964,21589.0
2022-09-19 09:55:00,164.43,164.73,164.31,164.56,13225.0,146.8411,147.109,146.7339,146.9572,13225.0
2022-09-19 10:00:00,164.49,164.53,164.28,164.43,13417.0,146.8947,146.9304,146.7071,146.8411,13417.0
2022-09-19 10:05:00,164.46,164.93,164.4,164.4,5307.0,146.8679,147.2876,146.8143,146.8143,5307.0
2022-09-19 10:10:00,164.39,164.96,164.38,164.79,10116.0,146.8054,147.3144,146.7964,147.1626,10116.0
2022-09-19 10:15:00,164.64,164.76,164.3,164.36,9568.0,147.0286,147.1358,146.725,146.7786,9568.0
2022-09-19 10:20:00,164.32,164.8,164.11,164.8,6964.0,146.7429,147.1715,146.5553,147.1715,6964.0
2022-09-19 10:25:00,164.8,164.95,164.66,164.94,7545.0,147.1715,147.3055,147.0465,147.2965,7545.0
2022-09-19 10:30:00,165.0,165.26,164.86,165.26,4860.0,147.3501,147.5823,147.2251,147.5823,4860.0
2022-09-19 10:35:00,165.16,165.36,165.16,165.29,3781.0,147.493,147.6716,147.493,147.6091,3781.0
2022-09-19 10:40:00,165.5,165.67,165.35,165.39,5843.0,147.7966,147.9484,147.6627,147.6984,5843.0
2022-09-19 10:45:00,165.35,165.55,165.35,165.49,3432.0,147.6627,147.8413,147.6627,147.7877,3432.0
2022-09-19 10:50:00,165.48,165.49,165.05,165.19,6361.0,147.7788,147.7877,147.3948,147.5198,6361.0
2022-09-19 10:55:00,165.17,165.27,165.11,165.27,4463.0,147.5019,147.5912,147.4484,147.5912,4463.0
2022-09-19 11:00:00,165.26,165.63,165.2,165.45,5766.0,147.5823,147.9127,147.5287,147.752,5766.0
2022-09-19 11:05:00,165.45,165.47,165.21,165.29,4421.0,147.752,147.7698,147.5377,147.6091,4421.0
2022-09-19 11:10:00,165.29,165.4,165.14,165.19,18712.0,147.6091,147.7073,147.4751,147.5198,18712.0
2022-09-19 11:15:00,165.18,165.4,165.04,165.31,15523.0,147.5109,147.7073,147.3858,147.627,15523.0
2022-09-19 11:20:00,165.15,165.19,164.91,164.91,3236.0,147.4841,147.5198,147.2697,147.2697,3236.0
2022-09-19 11:25:00,165.0,165.01,164.64,164.7,2414.0,147.3501,147.359,147.0286,147.0822,2414.0
2022-09-19 11:30:00,164.67,164.69,164.48,164.64,3598.0,147.0554,147.0733,146.8857,147.0286,3598.0
2022-09-19 11:35:00,164.64,164.64,164.43,164.48,5463.0,147.0286,147.0286,146.8411,146.8857,5463.0
2022-09-19 11:40:00,164.45,164.56,164.44,164.51,6572.0,146.859,146.9572,146.85,146.9125,6572.0
2022-09-19 11:45:00,164.51,164.63,164.44,164.56,12123.0,146.9125,147.0197,146.85,146.9572,12123.0
2022-09-19 11:50:00,164.5,164.71,164.45,164.55,3632.0,146.9036,147.0911,146.859,146.9483,3632.0
2022-09-19 11:55:00,164.53,164.53,164.35,164.35,2944.0,146.9304,146.9304,146.7696,146.7696,2944.0
2022-09-19 12:00:00,164.33,164.68,164.33,164.37,7245.0,146.7518,147.0643,146.7518,146.7875,7245.0
2022-09-19 12:05:00,164.33,164.45,164.12,164.29,4573.0,146.7518,146.859,146.5643,146.7161,4573.0
2022-09-19 12:10:00,164.3,164.64,164.3,164.64,8324.0,146.725,147.0286,146.725,147.0286,8324.0
2022-09-19 12:15:00,164.6,164.71,164.45,164.58,7165.0,146.9929,147.0911,146.859,146.975,7165.0
2022-09-19 12:20:00,164.46,164.71,164.45,164.6,3129.0,146.8679,147.0911,146.859,146.9929,3129.0
2022-09-19 12:25:00,164.54,164.57,164.17,164.22,3333.0,146.9393,146.9661,146.6089,146.6536,3333.0
2022-09-19 12:30:00,164.2,164.49,164.2,164.49,6521.0,146.6357,146.8947,146.6357,146.8947,6521.0
2022-09-19 12:35:00,164.53,164.74,164.48,164.6,4840.0,146.9304,147.1179,146.8857,146.9929,4840.0
2022-09-19 12:40:00,164.52,164.57,164.42,164.56,3954.0,146.9215,146.9661,146.8322,146.9572,3954.0
2022-09-19 12:45:00,164.57,164.57,164.41,164.49,1473.0,146.9661,146.9661,146.8232,146.8947,1473.0
2022-09-19 12:50:00,164.56,164.9,164.55,164.88,6408.0,146.9572,147.2608,146.9483,147.243,6408.0
2022-09-19 12:55:00,164.9,165.07,164.78,164.99,7120.0,147.2608,147.4126,147.1537,147.3412,7120.0
2022-09-19 13:00:00,164.97,165.02,164.87,164.94,3692.0,147.3233,147.368,147.234,147.2965,3692.0
2022-09-19 13:05:00,164.9,164.9,164.78,164.8,6645.0,147.2608,147.2608,147.1537,147.1715,6645.0
2022-09-19 13:10:00,164.79,164.79,164.64,164.76,4689.0,147.1626,147.1626,147.0286,147.1358,4689.0
2022-09-19 13:15:00,164.74,164.8,164.64,164.8,3589.0,147.1179,147.1715,147.0286,147.1715,3589.0
2022-09-19 13:20:00,164.84,164.97,164.8,164.97,3694.0,147.2072,147.3233,147.1715,147.3233,3694.0
2022-09-19 13:25:00,164.97,165.06,164.93,165.05,5102.0,147.3233,147.4037,147.2876,147.3948,5102.0
2022-09-19 13:30:00,164.98,165.0,164.53,164.57,5117.0,147.3323,147.3501,146.9304,146.9661,5117.0
2022-09-19 13:35:00,164.57,164.67,164.44,164.53,8958.0,146.9661,147.0554,146.85,146.9304,8958.0
2022-09-19 13:40:00,164.47,164.72,164.47,164.72,6057.0,146.8768,147.1001,146.8768,147.1001,6057.0
2022-09-19 13:45:00,164.7,164.92,164.69,164.75,5203.0,147.0822,147.2787,147.0733,147.1269,5203.0
2022-09-19 13:50:00,164.72,164.73,164.56,164.67,4144.0,147.1001,147.109,146.9572,147.0554,4144.0
2022-09-19 13:55:00,164.67,164.8,164.58,164.65,4817.0,147.0554,147.1715,146.975,147.0376,4817.0
2022-09-19 14:00:00,164.66,164.82,164.53,164.55,14354.0,147.0465,147.1894,146.9304,146.9483,14354.0
2022-09-19 14:05:00,164.6,164.63,164.42,164.58,5317.0,146.9929,147.0197,146.8322,146.975,5317.0
2022-09-19 14:10:00,164.59,164.64,164.4,164.4,4711.0,146.984,147.0286,146.8143,146.8143,4711.0
2022-09-19 14:15:00,164.5,164.62,164.44,164.45,7150.0,146.9036,147.0108,146.85,146.859,7150.0
2022-09-19 14:20:00,164.52,164.57,164.32,164.33,9956.0,146.9215,146.9661,146.7429,146.7518,9956.0
2022-09-19 14:25:00,164.32,164.41,164.27,164.34,3183.0,146.7429,146.8232,146.6982,146.7607,3183.0
2022-09-19 14:30:00,164.39,164.49,164.37,164.47,3960.0,146.8054,146.8947,146.7875,146.8768,3960.0
2022-09-19 14:35:00,164.47,164.49,164.36,164.47,4822.0,146.8768,146.8947,146.7786,146.8768,4822.0
2022-09-19 14:40:00,164.46,164.48,164.36,164.36,3753.0,146.8679,146.8857,146.7786,146.7786,3753.0
2022-09-19 14:45:00,164.32,164.32,164.2,164.28,4365.0,146.7429,146.7429,146.6357,146.7071,4365.0
2022-09-19 14:50:00,164.32,164.49,164.32,164.45,4140.0,146.7429,146.8947,146.7429,146.859,4140.0
2022-09-19 14:55:00,164.45,164.52,164.43,164.5,4895.0,146.859,146.9215,146.8411,146.9036,4895.0
2022-09-19 15:00:00,164.51,164.94,164.5,164.9,12566.0,146.9125,147.2965,146.9036,147.2608,12566.0
2022-09-19 15:05:00,164.87,165.0,164.82,164.89,6767.0,147.234,147.3501,147.1894,147.2519,6767.0
2022-09-19 15:10:00,164.85,165.34,164.85,165.14,9438.0,147.2162,147.6537,147.2162,147.4751,9438.0
2022-09-19 15:15:00,165.18,165.25,164.99,165.04,5326.0,147.5109,147.5734,147.3412,147.3858,5326.0
2022-09-19 15:20:00,164.94,165.13,164.9,165.08,4804.0,147.2965,147.4662,147.2608,147.4216,4804.0
2022-09-19 15:25:00,165.08,165.33,165.07,165.2,6967.0,147.4216,147.6448,147.4126,147.5287,6967.0
2022-09-19 15:30:00,165.23,165.39,165.23,165.33,8454.0,147.5555,147.6984,147.5555,147.6448,8454.0
2022-09-19 15:35:00,165.31,165.5,165.31,165.43,6630.0,147.627,147.7966,147.627,147.7341,6630.0
2022-09-19 15:40:00,165.46,165.54,165.3,165.38,15996.0,147.7609,147.8324,147.618,147.6895,15996.0
2022-09-19 15:45:00,165.3,165.33,165.01,165.02,12416.0,147.618,147.6448,147.359,147.368,12416.0
2022-09-19 15:50:00,165.09,165.27,164.88,165.25,16060.0,147.4305,147.5912,147.243,147.5734,16060.0
2022-09-19 15:55:00,165.26,165.37,165.04,165.36,38525.0,147.5823,147.6805,147.3858,147.6716,38525.0
2022-09-20 09:30:00,164.05,164.61,163.77,164.13,44942.0,146.5017,147.0018,146.2517,146.5732,44942.0
2022-09-20 09:35:00,164.11,164.49,163.65,163.88,15826.0,146.5553,146.8947,146.1445,146.3499,15826.0
2022-09-20 09:40:00,163.79,164.05,163.57,163.99,9842.0,146.2696,146.5017,146.0731,146.4482,9842.0
2022-09-20 09:45:00,164.0,164.14,163.77,163.83,8616.0,146.4571,146.5821,146.2517,146.3053,8616.0
2022-09-20 09:50:00,163.77,163.77,163.41,163.53,11400.0,146.2517,146.2517,145.9302,146.0374,11400.0
2022-09-20 09:55:00,163.54,163.75,163.31,163.4,13548.0,146.0463,146.2338,145.8409,145.9213,13548.0
2022-09-20 10:00:00,163.36,163.59,163.14,163.49,18144.0,145.8855,146.0909,145.6891,146.0016,18144.0
2022-09-20 10:05:00,163.48,164.05,163.48,163.85,6937.0,145.9927,146.5017,145.9927,146.3231,6937.0
2022-09-20 10:10:00,163.96,163.99,163.52,163.64,10623.0,146.4214,146.4482,146.0284,146.1356,10623.0
2022-09-20 10:15:00,163.64,163.64,163.08,163.16,9029.0,146.1356,146.1356,145.6355,145.7069,9029.0
2022-09-20 10:20:00,163.13,163.48,163.09,163.24,6041.0,145.6801,145.9927,145.6444,145.7784,6041.0
2022-09-20 10:25:00,163.24,163.48,163.09,163.43,7793.0,145.7784,145.9927,145.6444,145.9481,7793.0
2022-09-20 10:30:00,163.4,163.46,163.24,163.42,8021.0,145.9213,145.9749,145.7784,145.9391,8021.0
2022-09-20 10:35:00,163.35,163.64,163.17,163.51,24006.0,145.8766,146.1356,145.7159,146.0195,24006.0
2022-09-20 10:40:00,163.5,164.08,163.5,164.05,11534.0,146.0106,146.5285,146.0106,146.5017,11534.0
2022-09-20 10:45:00,164.02,164.02,163.66,163.79,7105.0,146.4749,146.4749,146.1535,146.2696,7105.0
2022-09-20 10:50:00,163.84,164.11,163.82,164.08,8939.0,146.3142,146.5553,146.2963,146.5285,8939.0
2022-09-20 10:55:00,164.09,164.5,164.09,164.41,12479.0,146.5375,146.9036,146.5375,146.8232,12479.0
2022-09-20 11:00:00,164.39,164.56,164.07,164.18,11565.0,146.8054,146.9572,146.5196,146.6178,11565.0
2022-09-20 11:05:00,164.17,164.62,164.17,164.57,9027.0,146.6089,147.0108,146.6089,146.9661,9027.0
2022-09-20 11:10:00,164.56,164.81,164.53,164.75,7107.0,146.9572,147.1804,146.9304,147.1269,7107.0
2022-09-20 11:15:00,164.79,164.79,164.53,164.56,6026.0,147.1626,147.1626,146.9304,146.9572,6026.0
2022-09-20 11:20:00,164.53,164.53,164.19,164.19,5156.0,146.9304,146.9304,146.6268,146.6268,5156.0
2022-09-20 11:25:00,164.15,164.54,164.14,164.48,5337.0,146.591,146.9393,146.5821,146.8857,5337.0
2022-09-20 11:30:00,164.48,164.62,163.93,164.09,17210.0,146.8857,147.0108,146.3946,146.5375,17210.0
2022-09-20 11:35:00,164.09,164.17,163.99,164.08,3718.0,146.5375,146.6089,146.4482,146.5285,3718.0
2022-09-20 11:40:00,164.16,164.31,164.1,164.3,3300.0,146.6,146.7339,146.5464,146.725,3300.0
2022-09-20 11:45:00,164.29,164.49,164.29,164.39,8401.0,146.7161,146.8947,146.7161,146.8054,8401.0
2022-09-20 11:50:00,164.3,164.58,164.18,164.5,5404.0,146.725,146.975,146.6178,146.9036,5404.0
2022-09-20 11:55:00,164.59,164.65,164.47,164.48,4357.0,146.984,147.0376,146.8768,146.8857,4357.0
2022-09-20 12:00:00,164.52,164.6,164.49,164.57,4203.0,146.9215,146.9929,146.8947,146.9661,4203.0
2022-09-20 12:05:00,164.61,164.76,164.47,164.7,16873.0,147.0018,147.1358,146.8768,147.0822,16873.0
2022-09-20 12:10:00,164.69,164.8,164.5,164.59,7235.0,147.0733,147.1715,146.9036,146.984,7235.0
2022-09-20 12:15:00,164.51,164.57,164.26,164.26,5058.0,146.9125,146.9661,146.6893,146.6893,5058.0
2022-09-20 12:20:00,164.31,164.32,164.13,164.19,3900.0,146.7339,146.7429,146.5732,146.6268,3900.0
2022-09-20 12:25:00,164.13,164.16,163.83,163.84,6817.0,146.5732,146.6,146.3053,146.3142,6817.0
2022-09-20 12:30:00,163.85,163.85,163.59,163.66,6926.0,146.3231,146.3231,146.0909,146.1535,6926.0
2022-09-20 12:35:00,163.65,163.72,163.54,163.57,3706.0,146.1445,146.207,146.0463,146.0731,3706.0
2022-09-20 12:40:00,163.57,163.69,163.52,163.53,4269.0,146.0731,146.1802,146.0284,146.0374,4269.0
2022-09-20 12:45:00,163.51,163.64,163.48,163.55,3916.0,146.0195,146.1356,145.9927,146.0552,3916.0
2022-09-20 12:50:00,163.6,163.71,163.5,163.67,3133.0,146.0999,146.1981,146.0106,146.1624,3133.0
2022-09-20 12:55:00,163.7,163.79,163.62,163.69,1912.0,146.1892,146.2696,146.1177,146.1802,1912.0
2022-09-20 13:00:00,163.69,163.71,163.58,163.66,2941.0,146.1802,146.1981,146.082,146.1535,2941.0
2022-09-20 13:05:00,163.55,163.55,163.33,163.47,4643.0,146.0552,146.0552,145.8588,145.9838,4643.0
2022-09-20 13:10:00,163.44,163.45,163.38,163.45,2100.0,145.957,145.9659,145.9034,145.9659,2100.0
2022-09-20 13:15:00,163.44,163.44,163.22,163.33,4368.0,145.957,145.957,145.7605,145.8588,4368.0
2022-09-20 13:20:00,163.33,163.41,163.1,163.39,5149.0,145.8588,145.9302,145.6534,145.9123,5149.0
2022-09-20 13:25:00,163.37,163.5,163.23,163.23,3880.0,145.8945,146.0106,145.7695,145.7695,3880.0
2022-09-20 13:30:00,163.17,163.28,163.03,163.15,5327.0,145.7159,145.8141,145.5908,145.698,5327.0
2022-09-20 13:35:00,163.15,163.21,163.0,163.19,7175.0,145.698,145.7516,145.5641,145.7337,7175.0
2022-09-20 13:40:00,163.23,163.31,163.12,163.18,5690.0,145.7695,145.8409,145.6712,145.7248,5690.0
2022-09-20 13:45:00,163.15,163.21,162.8,162.8,10550.0,145.698,145.7516,145.3854,145.3854,10550.0
2022-09-20 13:50:00,162.79,162.83,162.57,162.78,8915.0,145.3765,145.4122,145.1801,145.3676,8915.0
2022-09-20 13:55:00,162.76,162.76,162.55,162.61,7123.0,145.3497,145.3497,145.1622,145.2158,7123.0
2022-09-20 14:00:00,162.59,162.94,162.59,162.89,7298.0,145.1979,145.5105,145.1979,145.4658,7298.0
2022-09-20 14:05:00,162.94,163.12,162.86,163.04,7108.0,145.5105,145.6712,145.439,145.5998,7108.0
2022-09-20 14:10:00,163.02,163.14,162.93,163.13,5586.0,145.5819,145.6891,145.5015,145.6801,5586.0
2022-09-20 14:15:00,163.12,163.12,162.69,162.98,8247.0,145.6712,145.6712,145.2872,145.5462,8247.0
2022-09-20 14:20:00,163.01,163.38,162.94,163.33,10131.0,145.573,145.9034,145.5105,145.8588,10131.0
2022-09-20 14:25:00,163.32,163.32,163.09,163.09,6137.0,145.8498,145.8498,145.6444,145.6444,6137.0
2022-09-20 14:30:00,163.07,163.07,162.73,162.77,3478.0,145.6266,145.6266,145.3229,145.3587,3478.0
2022-09-20 14:35:00,162.79,162.86,162.66,162.72,3729.0,145.3765,145.439,145.2604,145.314,3729.0
2022-09-20 14:40:00,162.73,162.79,162.43,162.65,5977.0,145.3229,145.3765,145.055,145.2515,5977.0
2022-09-20 14:45:00,162.64,163.42,162.61,163.33,14489.0,145.2426,145.9391,145.2158,145.8588,14489.0
2022-09-20 14:50:00,163.26,163.4,163.01,163.02,4348.0,145.7962,145.9213,145.573,145.5819,4348.0
2022-09-20 14:55:00,163.01,163.32,163.01,163.18,4776.0,145.573,145.8498,145.573,145.7248,4776.0
2022-09-20 15:00:00,163.17,163.42,163.17,163.2,3863.0,145.7159,145.9391,145.7159,145.7427,3863.0
2022-09-20 15:05:00,163.18,163.22,162.94,163.07,10530.0,145.7248,145.7605,145.5105,145.6266,10530.0
2022-09-20 15:10:00,163.09,163.38,163.09,163.37,9103.0,145.6444,145.9034,145.6444,145.8945,9103.0
2022-09-20 15:15:00,163.34,163.54,163.3,163.52,5524.0,145.8677,146.0463,145.832,146.0284,5524.0
2022-09-20 15:20:00,163.55,163.86,163.48,163.81,3817.0,146.0552,146.3321,145.9927,146.2874,3817.0
2022-09-20 15:25:00,163.81,163.98,163.72,163.84,5613.0,146.2874,146.4392,146.207,146.3142,5613.0
2022-09-20 15:30:00,163.84,164.01,163.6,164.0,8703.0,146.3142,146.466,146.0999,146.4571,8703.0
2022-09-20 15:35:00,164.0,164.16,163.96,164.16,18387.0,146.4571,146.6,146.4214,146.6,18387.0
2022-09-20 15:40:00,164.1,164.31,163.97,164.18,11416.0,146.5464,146.7339,146.4303,146.6178,11416.0
2022-09-20 15:45:00,164.25,164.39,164.18,164.18,8650.0,146.6803,146.8054,146.6178,146.6178,8650.0
2022-09-20 15:50:00,164.15,164.32,163.91,164.15,25426.0,146.591,146.7429,146.3767,146.591,25426.0
2022-09-20 15:55:00,164.13,164.14,163.62,163.82,58843.0,146.5732,146.5821,146.1177,146.2963,58843.0
2022-09-21 09:30:00,163.8,164.5,162.74,163.03,36397.0,146.2785,146.9036,145.3319,145.5908,36397.0
2022-09-21 09:35:00,163.33,163.57,163.05,163.19,7616.0,145.8588,146.0731,145.6087,145.7337,7616.0
2022-09-21 09:40:00,163.18,163.18,162.34,162.53,11573.0,145.7248,145.7248,144.9747,145.1443,11573.0
2022-09-21 09:45:00,162.2,162.68,162.12,162.6,12265.0,144.8496,145.2783,144.7782,145.2068,12265.0
2022-09-21 09:50:00,162.57,163.05,162.57,162.67,5797.0,145.1801,145.6087,145.1801,145.2694,5797.0
2022-09-21 09:55:00,162.67,162.94,162.66,162.84,8325.0,145.2694,145.5105,145.2604,145.4212,8325.0
2022-09-21 10:00:00,162.8,162.92,162.55,162.63,13369.0,145.3854,145.4926,145.1622,145.2336,13369.0
2022-09-21 10:05:00,162.65,163.04,162.53,163.01,8809.0,145.2515,145.5998,145.1443,145.573,8809.0
2022-09-21 10:10:00,162.92,163.03,162.79,162.98,14030.0,145.4926,145.5908,145.3765,145.5462,14030.0
2022-09-21 10:15:00,162.97,163.15,162.82,163.02,38262.0,145.5373,145.698,145.4033,145.5819,38262.0
2022-09-21 10:20:00,163.02,163.35,163.02,163.35,7003.0,145.5819,145.8766,145.5819,145.8766,7003.0
2022-09-21 10:25:00,163.39,163.51,163.19,163.51,8296.0,145.9123,146.0195,145.7337,146.0195,8296.0
2022-09-21 10:30:00,163.58,163.58,163.16,163.21,8689.0,146.082,146.082,145.7069,145.7516,8689.0
2022-09-21 10:35:00,163.13,163.38,163.13,163.14,7138.0,145.6801,145.9034,145.6801,145.6891,7138.0
2022-09-21 10:40:00,163.23,163.24,162.74,162.79,10116.0,145.7695,145.7784,145.3319,145.3765,10116.0
2022-09-21 10:45:00,162.96,163.05,162.5,162.69,5705.0,145.5283,145.6087,145.1175,145.2872,5705.0
2022-09-21 10:50:00,162.73,162.9,162.67,162.76,5688.0,145.3229,145.4748,145.2694,145.3497,5688.0
2022-09-21 10:55:00,162.94,163.15,162.88,163.04,6441.0,145.5105,145.698,145.4569,145.5998,6441.0
2022-09-21 11:00:00,163.09,163.32,163.03,163.25,6250.0,145.6444,145.8498,145.5908,145.7873,6250.0
2022-09-21 11:05:00,163.28,163.33,163.12,163.15,6081.0,145.8141,145.8588,145.6712,145.698,6081.0
2022-09-21 11:10:00,163.22,163.41,163.21,163.41,2989.0,145.7605,145.9302,145.7516,145.9302,2989.0
2022-09-21 11:15:00,163.46,163.5,163.22,163.25,6810.0,145.9749,146.0106,145.7605,145.7873,6810.0
2022-09-21 11:20:00,163.27,163.37,163.25,163.31,5370.0,145.8052,145.8945,145.7873,145.8409,5370.0
2022-09-21 11:25:00,163.31,163.38,163.07,163.34,8051.0,145.8409,145.9034,145.6266,145.8677,8051.0
2022-09-21 11:30:00,163.3,163.3,163.02,163.03,4790.0,145.832,145.832,145.5819,145.5908,4790.0
2022-09-21 11:35:00,163.03,163.17,163.03,163.12,4246.0,145.5908,145.7159,145.5908,145.6712,4246.0
2022-09-21 11:40:00,163.17,163.35,163.09,163.29,4629.0,145.7159,145.8766,145.6444,145.823,4629.0
2022-09-21 11:45:00,163.26,163.35,163.17,163.17,3798.0,145.7962,145.8766,145.7159,145.7159,3798.0
2022-09-21 11:50:00,163.14,163.14,162.87,163.0,4776.0,145.6891,145.6891,145.448,145.5641,4776.0
2022-09-21 11:55:00,162.98,163.11,162.97,163.06,3212.0,145.5462,145.6623,145.5373,145.6176,3212.0
2022-09-21 12:00:00,163.06,163.07,162.82,162.82,2227.0,145.6176,145.6266,145.4033,145.4033,2227.0
2022-09-21 12:05:00,162.81,163.14,162.81,162.96,8624.0,145.3944,145.6891,145.3944,145.5283,8624.0
2022-09-21 12:10:00,162.94,163.16,162.94,163.04,5331.0,145.5105,145.7069,145.5105,145.5998,5331.0
2022-09-21 12:15:00,162.99,163.02,162.83,162.93,5978.0,145.5551,145.5819,145.4122,145.5015,5978.0
2022-09-21 12:20:00,162.89,162.89,162.7,162.85,2900.0,145.4658,145.4658,145.2961,145.4301,2900.0
2022-09-21 12:25:00,162.74,162.85,162.69,162.7,5044.0,145.3319,145.4301,145.2872,145.2961,5044.0
2022-09-21 12:30:00,162.75,162.88,162.7,162.88,2714.0,145.3408,145.4569,145.2961,145.4569,2714.0
2022-09-21 12:35:00,162.88,162.97,162.85,162.85,3307.0,145.4569,145.5373,145.4301,145.4301,3307.0
2022-09-21 12:40:00,162.84,162.84,162.61,162.62,5118.0,145.4212,145.4212,145.2158,145.2247,5118.0
2022-09-21 12:45:00,162.59,162.6,162.43,162.43,6584.0,145.1979,145.2068,145.055,145.055,6584.0
2022-09-21 12:50:00,162.41,162.51,162.36,162.36,4032.0,145.0372,145.1265,144.9925,144.9925,4032.0
2022-09-21 12:55:00,162.34,162.36,162.19,162.19,2493.0,144.9747,144.9925,144.8407,144.8407,2493.0
2022-09-21 13:00:00,162.19,162.37,162.19,162.27,4475.0,144.8407,145.0014,144.8407,144.9121,4475.0
2022-09-21 13:05:00,162.27,162.38,162.23,162.28,5884.0,144.9121,145.0104,144.8764,144.9211,5884.0
2022-09-21 13:10:00,162.35,162.41,162.22,162.29,8010.0,144.9836,145.0372,144.8675,144.93,8010.0
2022-09-21 13:15:00,162.3,162.43,162.24,162.39,3658.0,144.9389,145.055,144.8854,145.0193,3658.0
2022-09-21 13:20:00,162.44,162.51,162.36,162.43,5045.0,145.064,145.1265,144.9925,145.055,5045.0
2022-09-21 13:25:00,162.43,162.58,162.41,162.56,6806.0,145.055,145.189,145.0372,145.1711,6806.0
2022-09-21 13:30:00,162.59,162.7,162.52,162.69,4322.0,145.1979,145.2961,145.1354,145.2872,4322.0
2022-09-21 13:35:00,162.69,162.71,162.52,162.67,7202.0,145.2872,145.3051,145.1354,145.2694,7202.0
2022-09-21 13:40:00,162.72,163.1,162.67,163.05,8744.0,145.314,145.6534,145.2694,145.6087,8744.0
2022-09-21 13:45:00,163.08,163.39,163.08,163.39,16460.0,145.6355,145.9123,145.6355,145.9123,16460.0
2022-09-21 13:50:00,163.34,163.49,163.34,163.46,9662.0,145.8677,146.0016,145.8677,145.9749,9662.0
2022-09-21 13:55:00,163.43,163.7,163.4,163.42,7360.0,145.9481,146.1892,145.9213,145.9391,7360.0
2022-09-21 14:00:00,163.42,163.42,161.23,161.25,12384.0,145.9391,145.9391,143.9834,144.0013,12384.0
2022-09-21 14:05:00,161.0,162.1,160.63,161.87,16684.0,143.778,144.7603,143.4476,144.5549,16684.0
2022-09-21 14:10:00,161.76,161.76,160.71,160.71,11483.0,144.4567,144.4567,143.519,143.519,11483.0
2022-09-21 14:15:00,160.74,161.24,160.61,161.14,12979.0,143.5458,143.9923,143.4297,143.903,12979.0
2022-09-21 14:20:00,160.95,161.48,160.92,161.47,11287.0,143.7333,144.2066,143.7066,144.1977,11287.0
2022-09-21 14:25:00,161.47,161.84,161.17,161.17,12334.0,144.1977,144.5281,143.9298,143.9298,12334.0
2022-09-21 14:30:00,161.12,162.31,160.82,162.25,22002.0,143.8852,144.9479,143.6172,144.8943,22002.0
2022-09-21 14:35:00,162.14,162.44,161.7,161.86,20186.0,144.796,145.064,144.4031,144.546,20186.0
2022-09-21 14:40:00,161.94,163.63,161.5,163.46,15695.0,144.6174,146.1267,144.2245,145.9749,15695.0
2022-09-21 14:45:00,163.6,163.8,162.28,162.59,12592.0,146.0999,146.2785,144.9211,145.1979,12592.0
2022-09-21 14:50:00,162.53,163.43,162.21,163.42,11960.0,145.1443,145.9481,144.8586,145.9391,11960.0
2022-09-21 14:55:00,163.51,163.56,162.83,162.83,12478.0,146.0195,146.0642,145.4122,145.4122,12478.0
2022-09-21 15:00:00,163.13,163.48,162.71,162.83,10489.0,145.6801,145.9927,145.3051,145.4122,10489.0
2022-09-21 15:05:00,162.74,163.16,162.34,162.42,16324.0,145.3319,145.7069,144.9747,145.0461,16324.0
2022-09-21 15:10:00,162.19,162.38,160.98,162.32,25828.0,144.8407,145.0104,143.7601,144.9568,25828.0
2022-09-21 15:15:00,162.32,162.8,162.2,162.21,12437.0,144.9568,145.3854,144.8496,144.8586,12437.0
2022-09-21 15:20:00,162.21,162.21,161.6,161.67,14000.0,144.8586,144.8586,144.3138,144.3763,14000.0
2022-09-21 15:25:00,161.62,161.67,160.62,160.69,9087.0,144.3317,144.3763,143.4386,143.5012,9087.0
2022-09-21 15:30:00,160.62,160.83,159.94,160.63,22628.0,143.4386,143.6262,142.8314,143.4476,22628.0
2022-09-21 15:35:00,160.61,160.61,159.5,159.52,20927.0,143.4297,143.4297,142.4384,142.4563,20927.0
2022-09-21 15:40:00,159.53,159.85,159.32,159.32,22568.0,142.4652,142.751,142.2777,142.2777,22568.0
2022-09-21 15:45:00,159.27,159.31,158.85,159.01,47909.0,142.2331,142.2688,141.858,142.0009,47909.0
2022-09-21 15:50:00,159.07,159.45,158.94,159.09,55010.0,142.0544,142.3938,141.9383,142.0723,55010.0
2022-09-21 15:55:00,159.04,159.04,158.42,158.43,76872.0,142.0277,142.0277,141.474,141.4829,76872.0
2022-09-22 09:30:00,159.49,159.49,158.21,158.22,23507.0,142.4295,142.4295,141.2864,141.2954,23507.0
2022-09-22 09:35:00,158.0,158.32,157.27,157.31,16973.0,141.0989,141.3847,140.447,140.4827,16973.0
2022-09-22 09:40:00,157.26,157.27,156.3,156.38,28430.0,140.4381,140.447,139.5807,139.6522,28430.0
2022-09-22 09:45:00,156.38,156.55,155.95,156.21,35429.0,139.6522,139.804,139.2682,139.5004,35429.0
2022-09-22 09:50:00,156.2,156.28,155.81,155.96,25270.0,139.4914,139.5629,139.1432,139.2771,25270.0
2022-09-22 09:55:00,155.92,156.28,155.6,155.61,14900.0,139.2414,139.5629,138.9556,138.9646,14900.0
2022-09-22 10:00:00,155.63,155.98,155.47,155.91,22894.0,138.9824,139.295,138.8395,139.2325,22894.0
2022-09-22 10:05:00,155.91,156.26,155.8,156.05,14443.0,139.2325,139.545,139.1342,139.3575,14443.0
2022-09-22 10:10:00,156.01,156.64,155.75,156.6,8099.0,139.3218,139.8844,139.0896,139.8487,8099.0
2022-09-22 10:15:00,156.71,157.09,156.35,156.35,9338.0,139.9469,140.2862,139.6254,139.6254,9338.0
2022-09-22 10:20:00,156.12,156.25,155.85,156.04,15123.0,139.42,139.5361,139.1789,139.3486,15123.0
2022-09-22 10:25:00,156.04,156.64,155.95,156.52,12210.0,139.3486,139.8844,139.2682,139.7772,12210.0
2022-09-22 10:30:00,156.58,156.62,156.09,156.12,4901.0,139.8308,139.8665,139.3932,139.42,4901.0
2022-09-22 10:35:00,156.24,156.3,156.01,156.2,8219.0,139.5272,139.5807,139.3218,139.4914,8219.0
2022-09-22 10:40:00,156.14,156.14,155.72,155.77,5287.0,139.4379,139.4379,139.0628,139.1074,5287.0
2022-09-22 10:45:00,155.95,156.01,155.7,155.71,8497.0,139.2682,139.3218,139.0449,139.0539,8497.0
2022-09-22 10:50:00,155.68,155.74,155.48,155.61,9804.0,139.0271,139.0807,138.8485,138.9646,9804.0
2022-09-22 10:55:00,155.61,155.76,155.46,155.48,5735.0,138.9646,139.0985,138.8306,138.8485,5735.0
2022-09-22 11:00:00,155.45,155.46,155.0,155.09,3914.0,138.8217,138.8306,138.4198,138.5002,3914.0
2022-09-22 11:05:00,155.12,155.31,154.87,155.18,21729.0,138.527,138.6966,138.3037,138.5806,21729.0
2022-09-22 11:10:00,155.27,155.29,154.9,154.91,5320.0,138.6609,138.6788,138.3305,138.3394,5320.0
2022-09-22 11:15:00,154.87,155.3,154.76,155.13,5570.0,138.3037,138.6877,138.2055,138.5359,5570.0
2022-09-22 11:20:00,155.13,155.4,155.08,155.25,10769.0,138.5359,138.777,138.4913,138.6431,10769.0
2022-09-22 11:25:00,155.32,155.55,155.32,155.46,10087.0,138.7056,138.911,138.7056,138.8306,10087.0
2022-09-22 11:30:00,155.36,155.83,155.35,155.56,10658.0,138.7413,139.161,138.7324,138.9199,10658.0
2022-09-22 11:35:00,155.55,155.62,155.42,155.49,3978.0,138.911,138.9735,138.7949,138.8574,3978.0
2022-09-22 11:40:00,155.46,155.5,154.94,155.03,6545.0,138.8306,138.8663,138.3662,138.4466,6545.0
2022-09-22 11:45:00,154.98,155.42,154.92,155.33,6505.0,138.4019,138.7949,138.3484,138.7145,6505.0
2022-09-22 11:50:00,155.31,155.34,154.95,155.08,15500.0,138.6966,138.7234,138.3752,138.4913,15500.0
2022-09-22 11:55:00,155.1,155.12,154.66,154.81,5935.0,138.5091,138.527,138.1162,138.2501,5935.0
2022-09-22 12:00:00,154.81,155.18,154.79,155.08,5383.0,138.2501,138.5806,138.2323,138.4913,5383.0
2022-09-22 12:05:00,155.09,155.24,155.04,155.13,19650.0,138.5002,138.6341,138.4555,138.5359,19650.0
2022-09-22 12:10:00,155.1,155.12,154.9,154.9,8538.0,138.5091,138.527,138.3305,138.3305,8538.0
2022-09-22 12:15:00,154.96,155.25,154.8,155.24,4511.0,138.3841,138.6431,138.2412,138.6341,4511.0
2022-09-22 12:20:00,155.18,155.65,155.06,155.65,11588.0,138.5806,139.0003,138.4734,139.0003,11588.0
2022-09-22 12:25:00,155.59,155.59,155.13,155.14,6813.0,138.9467,138.9467,138.5359,138.5448,6813.0
2022-09-22 12:30:00,155.16,155.17,154.91,154.97,3655.0,138.5627,138.5716,138.3394,138.393,3655.0
2022-09-22 12:35:00,154.94,155.18,154.92,155.04,5703.0,138.3662,138.5806,138.3484,138.4555,5703.0
2022-09-22 12:40:00,155.08,155.17,154.95,155.02,5202.0,138.4913,138.5716,138.3752,138.4377,5202.0
2022-09-22 12:45:00,155.05,155.31,155.0,155.09,3946.0,138.4645,138.6966,138.4198,138.5002,3946.0
2022-09-22 12:50:00,155.1,155.29,155.01,155.16,7870.0,138.5091,138.6788,138.4287,138.5627,7870.0
2022-09-22 12:55:00,155.17,155.36,155.07,155.13,3610.0,138.5716,138.7413,138.4823,138.5359,3610.0
2022-09-22 13:00:00,155.19,155.29,155.12,155.2,3006.0,138.5895,138.6788,138.527,138.5984,3006.0
2022-09-22 13:05:00,155.21,155.26,154.98,154.98,8456.0,138.6073,138.652,138.4019,138.4019,8456.0
2022-09-22 13:10:00,154.97,154.97,154.77,154.83,4243.0,138.393,138.393,138.2144,138.268,4243.0
2022-09-22 13:15:00,154.8,154.82,154.68,154.76,6879.0,138.2412,138.2591,138.134,138.2055,6879.0
2022-09-22 13:20:00,154.77,154.89,154.77,154.84,2523.0,138.2144,138.3216,138.2144,138.2769,2523.0
2022-09-22 13:25:00,154.86,155.28,154.86,155.28,4192.0,138.2948,138.6699,138.2948,138.6699,4192.0
2022-09-22 13:30:00,155.36,155.45,155.22,155.42,4468.0,138.7413,138.8217,138.6163,138.7949,4468.0
2022-09-22 13:35:00,155.48,155.53,155.36,155.36,2873.0,138.8485,138.8931,138.7413,138.7413,2873.0
2022-09-22 13:40:00,155.38,155.41,155.05,155.06,5071.0,138.7592,138.786,138.4645,138.4734,5071.0
2022-09-22 13:45:00,155.09,155.32,154.96,155.31,9397.0,138.5002,138.7056,138.3841,138.6966,9397.0
2022-09-22 13:50:00,155.3,155.46,155.28,155.36,4707.0,138.6877,138.8306,138.6699,138.7413,4707.0
2022-09-22 13:55:00,155.35,155.38,155.13,155.22,7051.0,138.7324,138.7592,138.5359,138.6163,7051.0
2022-09-22 14:00:00,155.23,155.23,154.98,155.0,6460.0,138.6252,138.6252,138.4019,138.4198,6460.0
2022-09-22 14:05:00,155.02,155.1,154.88,154.89,8912.0,138.4377,138.5091,138.3126,138.3216,8912.0
2022-09-22 14:10:00,154.88,154.96,154.67,154.67,6202.0,138.3126,138.3841,138.1251,138.1251,6202.0
2022-09-22 14:15:00,154.65,154.82,154.62,154.73,6750.0,138.1072,138.2591,138.0805,138.1787,6750.0
2022-09-22 14:20:00,154.8,154.8,154.5,154.52,5991.0,138.2412,138.2412,137.9733,137.9912,5991.0
2022-09-22 14:25:00,154.52,154.76,154.43,154.69,4786.0,137.9912,138.2055,137.9108,138.143,4786.0
2022-09-22 14:30:00,154.65,154.99,154.63,154.95,6262.0,138.1072,138.4109,138.0894,138.3752,6262.0
2022-09-22 14:35:00,154.97,155.04,154.78,155.03,5326.0,138.393,138.4555,138.2233,138.4466,5326.0
2022-09-22 14:40:00,155.04,155.07,154.86,154.94,3957.0,138.4555,138.4823,138.2948,138.3662,3957.0
2022-09-22 14:45:00,154.95,154.95,154.71,154.84,5944.0,138.3752,138.3752,138.1608,138.2769,5944.0
2022-09-22 14:50:00,154.91,155.44,154.91,155.29,5927.0,138.3394,138.8127,138.3394,138.6788,5927.0
2022-09-22 14:55:00,155.28,155.41,155.24,155.28,4521.0,138.6699,138.786,138.6341,138.6699,4521.0
2022-09-22 15:00:00,155.35,155.55,155.25,155.38,5993.0,138.7324,138.911,138.6431,138.7592,5993.0
2022-09-22 15:05:00,155.43,155.53,155.36,155.4,4438.0,138.8038,138.8931,138.7413,138.777,4438.0
2022-09-22 15:10:00,155.46,155.8,155.35,155.78,5553.0,138.8306,139.1342,138.7324,139.1164,5553.0
2022-09-22 15:15:00,155.8,155.81,155.49,155.57,5988.0,139.1342,139.1432,138.8574,138.9288,5988.0
2022-09-22 15:20:00,155.56,155.56,155.21,155.25,4186.0,138.9199,138.9199,138.6073,138.6431,4186.0
2022-09-22 15:25:00,155.18,155.34,155.03,155.34,8007.0,138.5806,138.7234,138.4466,138.7234,8007.0
2022-09-22 15:30:00,155.38,155.56,155.27,155.54,6790.0,138.7592,138.9199,138.6609,138.902,6790.0
2022-09-22 15:35:00,155.57,155.75,155.43,155.54,12384.0,138.9288,139.0896,138.8038,138.902,12384.0
2022-09-22 15:40:00,155.53,155.68,155.41,155.5,14126.0,138.8931,139.0271,138.786,138.8663,14126.0
2022-09-22 15:45:00,155.49,156.1,155.49,156.06,19779.0,138.8574,139.4021,138.8574,139.3664,19779.0
2022-09-22 15:50:00,156.07,156.08,155.39,155.45,30589.0,139.3754,139.3843,138.7681,138.8217,30589.0
2022-09-22 15:55:00,155.43,155.44,154.55,154.58,117753.0,138.8038,138.8127,138.0179,138.0447,117753.0
2022-09-23 09:30:00,152.71,153.5,152.66,152.83,25289.0,136.3748,137.0803,136.3301,136.4819,25289.0
2022-09-23 09:35:00,152.85,152.85,152.48,152.55,14672.0,136.4998,136.4998,136.1694,136.2319,14672.0
2022-09-23 09:40:00,152.55,153.1,152.41,152.79,17082.0,136.2319,136.723,136.1069,136.4462,17082.0
2022-09-23 09:45:00,152.79,153.61,152.5,152.97,21698.0,136.4462,137.1785,136.1872,136.607,21698.0
2022-09-23 09:50:00,152.89,152.89,152.35,152.71,9158.0,136.5355,136.5355,136.0533,136.3748,9158.0
2022-09-23 09:55:00,152.74,152.74,152.27,152.27,9997.0,136.4016,136.4016,135.9818,135.9818,9997.0
2022-09-23 10:00:00,152.31,152.45,151.92,152.18,10369.0,136.0176,136.1426,135.6693,135.9015,10369.0
2022-09-23 10:05:00,152.18,152.32,152.11,152.28,7290.0,135.9015,136.0265,135.8389,135.9908,7290.0
2022-09-23 10:10:00,152.33,152.59,152.01,152.16,7257.0,136.0354,136.2676,135.7496,135.8836,7257.0
2022-09-23 10:15:00,152.17,152.23,151.85,151.95,17818.0,135.8925,135.9461,135.6068,135.6961,17818.0
2022-09-23 10:20:00,151.92,151.96,151.46,151.46,15890.0,135.6693,135.705,135.2585,135.2585,15890.0
2022-09-23 10:25:00,151.45,151.99,151.37,151.82,12402.0,135.2495,135.7318,135.1781,135.58,12402.0
2022-09-23 10:30:00,151.84,151.98,151.44,151.45,9827.0,135.5978,135.7229,135.2406,135.2495,9827.0
2022-09-23 10:35:00,151.51,151.55,151.27,151.49,6890.0,135.3031,135.3389,135.0888,135.2853,6890.0
2022-09-23 10:40:00,151.62,151.8,151.62,151.73,7517.0,135.4014,135.5621,135.4014,135.4996,7517.0
2022-09-23 10:45:00,151.71,151.94,151.64,151.79,7072.0,135.4817,135.6871,135.4192,135.5532,7072.0
2022-09-23 10:50:00,151.87,152.01,151.8,152.0,7687.0,135.6246,135.7496,135.5621,135.7407,7687.0
2022-09-23 10:55:00,151.92,152.01,151.62,151.67,9765.0,135.6693,135.7496,135.4014,135.446,9765.0
2022-09-23 11:00:00,151.72,151.9,151.65,151.87,8009.0,135.4907,135.6514,135.4282,135.6246,8009.0
2022-09-23 11:05:00,151.86,152.08,151.82,152.06,10107.0,135.6157,135.8122,135.58,135.7943,10107.0
2022-09-23 11:10:00,152.05,152.12,151.84,151.88,5953.0,135.7854,135.8479,135.5978,135.6336,5953.0
2022-09-23 11:15:00,151.84,152.02,151.84,151.99,7302.0,135.5978,135.7586,135.5978,135.7318,7302.0
2022-09-23 11:20:00,151.99,152.23,151.84,152.23,7122.0,135.7318,135.9461,135.5978,135.9461,7122.0
2022-09-23 11:25:00,152.04,152.04,151.62,151.66,5224.0,135.7764,135.7764,135.4014,135.4371,5224.0
2022-09-23 11:30:00,151.8,151.9,151.76,151.81,7248.0,135.5621,135.6514,135.5264,135.571,7248.0
2022-09-23 11:35:00,151.8,151.85,151.35,151.5,4142.0,135.5621,135.6068,135.1602,135.2942,4142.0
2022-09-23 11:40:00,151.42,151.44,151.06,151.06,7716.0,135.2228,135.2406,134.9013,134.9013,7716.0
2022-09-23 11:45:00,151.0,151.02,150.61,150.74,6326.0,134.8477,134.8655,134.4994,134.6155,6326.0
2022-09-23 11:50:00,150.7,150.97,150.63,150.85,6283.0,134.5798,134.8209,134.5173,134.7137,6283.0
2022-09-23 11:55:00,150.99,151.03,150.91,151.03,5632.0,134.8388,134.8745,134.7673,134.8745,5632.0
2022-09-23 12:00:00,150.94,150.96,150.81,150.94,3922.0,134.7941,134.812,134.678,134.7941,3922.0
2022-09-23 12:05:00,151.0,151.04,150.72,150.86,4078.0,134.8477,134.8834,134.5976,134.7227,4078.0
2022-09-23 12:10:00,150.86,150.93,150.7,150.82,6705.0,134.7227,134.7852,134.5798,134.6869,6705.0
2022-09-23 12:15:00,150.87,151.27,150.86,151.23,8677.0,134.7316,135.0888,134.7227,135.0531,8677.0
2022-09-23 12:20:00,151.11,151.28,150.97,151.03,6454.0,134.9459,135.0977,134.8209,134.8745,6454.0
2022-09-23 12:25:00,150.96,150.96,150.71,150.8,2700.0,134.812,134.812,134.5887,134.6691,2700.0
2022-09-23 12:30:00,150.84,150.87,150.51,150.51,6114.0,134.7048,134.7316,134.4101,134.4101,6114.0
2022-09-23 12:35:00,150.54,150.97,150.54,150.9,8414.0,134.4369,134.8209,134.4369,134.7584,8414.0
2022-09-23 12:40:00,150.85,150.87,150.68,150.68,12478.0,134.7137,134.7316,134.5619,134.5619,12478.0
2022-09-23 12:45:00,150.62,151.04,150.58,151.04,6219.0,134.5083,134.8834,134.4726,134.8834,6219.0
2022-09-23 12:50:00,151.0,151.32,150.94,151.27,11403.0,134.8477,135.1335,134.7941,135.0888,11403.0
2022-09-23 12:55:00,151.27,151.49,151.05,151.44,12566.0,135.0888,135.2853,134.8923,135.2406,12566.0
2022-09-23 13:00:00,151.44,151.6,151.3,151.55,13861.0,135.2406,135.3835,135.1156,135.3389,13861.0
2022-09-23 13:05:00,151.43,151.45,151.2,151.2,3808.0,135.2317,135.2495,135.0263,135.0263,3808.0
2022-09-23 13:10:00,151.33,151.38,151.2,151.26,3439.0,135.1424,135.187,135.0263,135.0799,3439.0
2022-09-23 13:15:00,151.32,151.48,151.26,151.41,2910.0,135.1335,135.2763,135.0799,135.2138,2910.0
2022-09-23 13:20:00,151.42,151.42,151.13,151.2,6301.0,135.2228,135.2228,134.9638,135.0263,6301.0
2022-09-23 13:25:00,151.19,151.19,150.76,150.77,3192.0,135.0174,135.0174,134.6334,134.6423,3192.0
2022-09-23 13:30:00,150.87,151.17,150.79,151.01,7718.0,134.7316,134.9995,134.6601,134.8566,7718.0
2022-09-23 13:35:00,151.06,151.06,150.91,150.94,6175.0,134.9013,134.9013,134.7673,134.7941,6175.0
2022-09-23 13:40:00,150.93,150.96,150.64,150.76,6481.0,134.7852,134.812,134.5262,134.6334,6481.0
2022-09-23 13:45:00,150.62,150.89,150.62,150.76,6778.0,134.5083,134.7495,134.5083,134.6334,6778.0
2022-09-23 13:50:00,150.73,150.9,150.72,150.81,6734.0,134.6066,134.7584,134.5976,134.678,6734.0
2022-09-23 13:55:00,150.81,151.03,150.77,151.03,5019.0,134.678,134.8745,134.6423,134.8745,5019.0
2022-09-23 14:00:00,150.96,150.96,150.66,150.96,4088.0,134.812,134.812,134.5441,134.812,4088.0
2022-09-23 14:05:00,151.03,151.25,150.83,150.86,10034.0,134.8745,135.0709,134.6959,134.7227,10034.0
2022-09-23 14:10:00,150.81,150.81,150.27,150.42,6990.0,134.678,134.678,134.1958,134.3297,6990.0
2022-09-23 14:15:00,150.42,150.43,150.14,150.14,2322.0,134.3297,134.3387,134.0797,134.0797,2322.0
2022-09-23 14:20:00,150.23,150.58,150.08,150.44,5825.0,134.16,134.4726,134.0261,134.3476,5825.0
2022-09-23 14:25:00,150.52,150.72,150.47,150.49,4833.0,134.419,134.5976,134.3744,134.3922,4833.0
2022-09-23 14:30:00,150.5,150.56,150.27,150.56,8979.0,134.4012,134.4547,134.1958,134.4547,8979.0
2022-09-23 14:35:00,150.5,150.5,150.26,150.26,7764.0,134.4012,134.4012,134.1868,134.1868,7764.0
2022-09-23 14:40:00,150.24,150.28,150.11,150.26,7110.0,134.169,134.2047,134.0529,134.1868,7110.0
2022-09-23 14:45:00,150.19,150.4,150.18,150.23,4738.0,134.1243,134.3119,134.1154,134.16,4738.0
2022-09-23 14:50:00,150.24,150.41,150.05,150.06,10631.0,134.169,134.3208,133.9993,134.0082,10631.0
2022-09-23 14:55:00,150.05,150.09,149.9,150.05,17132.0,133.9993,134.035,133.8653,133.9993,17132.0
2022-09-23 15:00:00,150.05,150.72,149.95,150.59,8165.0,133.9993,134.5976,133.91,134.4815,8165.0
2022-09-23 15:05:00,150.66,150.94,150.38,150.69,10875.0,134.5441,134.7941,134.294,134.5708,10875.0
2022-09-23 15:10:00,150.73,150.83,150.49,150.66,10967.0,134.6066,134.6959,134.3922,134.5441,10967.0
2022-09-23 15:15:00,150.66,150.94,150.66,150.74,9546.0,134.5441,134.7941,134.5441,134.6155,9546.0
2022-09-23 15:20:00,150.7,150.94,150.5,150.58,11318.0,134.5798,134.7941,134.4012,134.4726,11318.0
2022-09-23 15:25:00,150.65,150.93,150.54,150.93,20097.0,134.5351,134.7852,134.4369,134.7852,20097.0
2022-09-23 15:30:00,151.03,151.18,150.94,151.09,16011.0,134.8745,135.0084,134.7941,134.9281,16011.0
2022-09-23 15:35:00,151.09,151.19,150.73,151.16,13520.0,134.9281,135.0174,134.6066,134.9906,13520.0
2022-09-23 15:40:00,151.11,151.45,150.91,151.44,22952.0,134.9459,135.2495,134.7673,135.2406,22952.0
2022-09-23 15:45:00,151.47,151.65,151.34,151.41,19196.0,135.2674,135.4282,135.1513,135.2138,19196.0
2022-09-23 15:50:00,151.43,151.77,151.2,151.77,31913.0,135.2317,135.5353,135.0263,135.5353,31913.0
2022-09-23 15:55:00,151.79,152.08,151.37,151.98,79448.0,135.5532,135.8122,135.1781,135.7229,79448.0
2022-09-26 09:30:00,150.81,152.3,150.5,152.19,22475.0,134.678,136.0086,134.4012,135.9104,22475.0
2022-09-26 09:35:00,151.96,152.22,151.7,151.93,7972.0,135.705,135.9372,135.4728,135.6782,7972.0
2022-09-26 09:40:00,151.9,152.09,150.75,151.1,7925.0,135.6514,135.8211,134.6244,134.937,7925.0
2022-09-26 09:45:00,151.12,151.52,151.04,151.15,10621.0,134.9548,135.3121,134.8834,134.9816,10621.0
2022-09-26 09:50:00,151.15,151.68,151.07,151.23,8345.0,134.9816,135.4549,134.9102,135.0531,8345.0
2022-09-26 09:55:00,151.25,151.52,150.73,150.98,10483.0,135.0709,135.3121,134.6066,134.8298,10483.0
2022-09-26 10:00:00,151.03,151.08,150.08,150.35,5878.0,134.8745,134.9191,134.0261,134.2672,5878.0
2022-09-26 10:05:00,150.47,150.48,149.95,149.96,17081.0,134.3744,134.3833,133.91,133.9189,17081.0
2022-09-26 10:10:00,149.85,150.8,149.5,150.8,7405.0,133.8207,134.6691,133.5081,134.6691,7405.0
2022-09-26 10:15:00,150.88,151.31,150.88,150.99,8270.0,134.7405,135.1245,134.7405,134.8388,8270.0
2022-09-26 10:20:00,151.02,151.33,150.78,151.26,8858.0,134.8655,135.1424,134.6512,135.0799,8858.0
2022-09-26 10:25:00,151.31,151.45,151.08,151.17,10363.0,135.1245,135.2495,134.9191,134.9995,10363.0
2022-09-26 10:30:00,151.28,151.28,150.64,150.78,8571.0,135.0977,135.0977,134.5262,134.6512,8571.0
2022-09-26 10:35:00,150.83,150.98,150.68,150.86,9427.0,134.6959,134.8298,134.5619,134.7227,9427.0
2022-09-26 10:40:00,150.89,151.11,150.58,150.96,9598.0,134.7495,134.9459,134.4726,134.812,9598.0
2022-09-26 10:45:00,150.95,150.98,150.4,150.72,10216.0,134.803,134.8298,134.3119,134.5976,10216.0
2022-09-26 10:50:00,150.73,150.8,150.43,150.75,7637.0,134.6066,134.6691,134.3387,134.6244,7637.0
2022-09-26 10:55:00,150.66,150.95,150.52,150.79,7688.0,134.5441,134.803,134.419,134.6601,7688.0
2022-09-26 11:00:00,150.88,150.96,150.58,150.78,7672.0,134.7405,134.812,134.4726,134.6512,7672.0
2022-09-26 11:05:00,150.76,150.76,150.09,150.11,11086.0,134.6334,134.6334,134.035,134.0529,11086.0
2022-09-26 11:10:00,150.05,150.18,149.99,150.13,7479.0,133.9993,134.1154,133.9457,134.0707,7479.0
2022-09-26 11:15:00,150.06,150.07,149.71,149.76,10455.0,134.0082,134.0172,133.6957,133.7403,10455.0
2022-09-26 11:20:00,149.7,149.97,149.67,149.88,7780.0,133.6867,133.9279,133.66,133.8475,7780.0
2022-09-26 11:25:00,149.85,149.85,149.57,149.63,3610.0,133.8207,133.8207,133.5706,133.6242,3610.0
2022-09-26 11:30:00,149.57,149.83,149.54,149.63,7264.0,133.5706,133.8028,133.5439,133.6242,7264.0
2022-09-26 11:35:00,149.78,149.91,149.46,149.59,6755.0,133.7582,133.8743,133.4724,133.5885,6755.0
2022-09-26 11:40:00,149.65,150.1,149.53,149.53,9909.0,133.6421,134.044,133.5349,133.5349,9909.0
2022-09-26 11:45:00,149.49,150.0,149.49,149.92,14961.0,133.4992,133.9547,133.4992,133.8832,14961.0
2022-09-26 11:50:00,149.91,149.94,149.7,149.9,7760.0,133.8743,133.9011,133.6867,133.8653,7760.0
2022-09-26 11:55:00,150.05,150.2,149.97,150.0,6752.0,133.9993,134.1333,133.9279,133.9547,6752.0
2022-09-26 12:00:00,150.01,150.01,149.71,149.88,9228.0,133.9636,133.9636,133.6957,133.8475,9228.0
2022-09-26 12:05:00,149.88,149.96,149.81,149.91,5525.0,133.8475,133.9189,133.785,133.8743,5525.0
2022-09-26 12:10:00,149.91,150.12,149.89,150.08,10167.0,133.8743,134.0618,133.8564,134.0261,10167.0
2022-09-26 12:15:00,150.03,150.28,150.03,150.2,4237.0,133.9814,134.2047,133.9814,134.1333,4237.0
2022-09-26 12:20:00,150.14,150.16,149.86,149.86,5810.0,134.0797,134.0975,133.8296,133.8296,5810.0
2022-09-26 12:25:00,149.75,149.85,149.64,149.73,4388.0,133.7314,133.8207,133.6332,133.7135,4388.0
2022-09-26 12:30:00,149.72,149.75,149.26,149.28,6219.0,133.7046,133.7314,133.2938,133.3117,6219.0
2022-09-26 12:35:00,149.41,149.52,149.2,149.24,6468.0,133.4278,133.526,133.2402,133.2759,6468.0
2022-09-26 12:40:00,149.2,149.33,149.08,149.13,7093.0,133.2402,133.3563,133.1331,133.1777,7093.0
2022-09-26 12:45:00,149.17,149.72,149.17,149.55,14147.0,133.2134,133.7046,133.2134,133.5528,14147.0
2022-09-26 12:50:00,149.64,149.69,149.59,149.66,9208.0,133.6332,133.6778,133.5885,133.651,9208.0
2022-09-26 12:55:00,149.89,150.02,149.74,149.79,3840.0,133.8564,133.9725,133.7225,133.7671,3840.0
2022-09-26 13:00:00,149.8,149.82,149.32,149.33,26625.0,133.776,133.7939,133.3474,133.3563,26625.0
2022-09-26 13:05:00,149.31,149.31,149.05,149.08,5173.0,133.3385,133.3385,133.1063,133.1331,5173.0
2022-09-26 13:10:00,149.02,149.07,148.5,148.54,7246.0,133.0795,133.1241,132.6151,132.6508,7246.0
2022-09-26 13:15:00,148.58,148.8,148.58,148.76,7273.0,132.6865,132.883,132.6865,132.8473,7273.0
2022-09-26 13:20:00,148.65,148.82,148.5,148.5,4212.0,132.7491,132.9009,132.6151,132.6151,4212.0
2022-09-26 13:25:00,148.53,148.64,148.34,148.6,6702.0,132.6419,132.7401,132.4722,132.7044,6702.0
2022-09-26 13:30:00,148.6,149.24,148.6,149.03,11118.0,132.7044,133.2759,132.7044,133.0884,11118.0
2022-09-26 13:35:00,149.0,149.21,148.88,149.2,13641.0,133.0616,133.2492,132.9545,133.2402,13641.0
2022-09-26 13:40:00,149.26,149.26,148.92,149.01,6955.0,133.2938,133.2938,132.9902,133.0706,6955.0
2022-09-26 13:45:00,149.06,149.45,149.06,149.21,10281.0,133.1152,133.4635,133.1152,133.2492,10281.0
2022-09-26 13:50:00,149.17,149.42,149.12,149.3,8959.0,133.2134,133.4367,133.1688,133.3295,8959.0
2022-09-26 13:55:00,149.3,149.3,148.66,148.67,9376.0,133.3295,133.3295,132.758,132.7669,9376.0
2022-09-26 14:00:00,148.68,149.35,148.64,149.24,14242.0,132.7759,133.3742,132.7401,133.2759,14242.0
2022-09-26 14:05:00,149.24,149.53,149.14,149.42,13056.0,133.2759,133.5349,133.1866,133.4367,13056.0
2022-09-26 14:10:00,149.53,149.58,149.4,149.4,4030.0,133.5349,133.5796,133.4188,133.4188,4030.0
2022-09-26 14:15:00,149.27,149.47,149.15,149.38,8288.0,133.3027,133.4813,133.1956,133.401,8288.0
2022-09-26 14:20:00,149.35,149.44,149.08,149.25,6926.0,133.3742,133.4546,133.1331,133.2849,6926.0
2022-09-26 14:25:00,149.26,149.26,148.89,148.91,4972.0,133.2938,133.2938,132.9634,132.9812,4972.0
2022-09-26 14:30:00,148.85,149.23,148.84,149.09,8698.0,132.9277,133.267,132.9187,133.142,8698.0
2022-09-26 14:35:00,149.1,149.16,148.85,149.06,6481.0,133.1509,133.2045,132.9277,133.1152,6481.0
2022-09-26 14:40:00,149.12,149.21,148.96,149.21,10230.0,133.1688,133.2492,133.0259,133.2492,10230.0
2022-09-26 14:45:00,149.25,150.07,149.25,150.04,10675.0,133.2849,134.0172,133.2849,133.9904,10675.0
2022-09-26 14:50:00,150.0,150.03,149.69,149.94,7477.0,133.9547,133.9814,133.6778,133.9011,7477.0
2022-09-26 14:55:00,149.9,150.04,149.83,149.87,5331.0,133.8653,133.9904,133.8028,133.8386,5331.0
2022-09-26 15:00:00,149.9,150.07,149.76,149.87,13214.0,133.8653,134.0172,133.7403,133.8386,13214.0
2022-09-26 15:05:00,149.93,150.05,149.68,150.05,10954.0,133.8921,133.9993,133.6689,133.9993,10954.0
2022-09-26 15:10:00,150.12,150.14,149.83,150.03,10958.0,134.0618,134.0797,133.8028,133.9814,10958.0
2022-09-26 15:15:00,149.94,150.09,149.53,149.89,18428.0,133.9011,134.035,133.5349,133.8564,18428.0
2022-09-26 15:20:00,149.88,149.95,149.53,149.56,10869.0,133.8475,133.91,133.5349,133.5617,10869.0
2022-09-26 15:25:00,149.56,149.82,149.52,149.69,13935.0,133.5617,133.7939,133.526,133.6778,13935.0
2022-09-26 15:30:00,149.64,149.65,149.28,149.43,13827.0,133.6332,133.6421,133.3117,133.4456,13827.0
2022-09-26 15:35:00,149.37,149.68,149.25,149.39,15541.0,133.392,133.6689,133.2849,133.4099,15541.0
2022-09-26 15:40:00,149.33,149.65,149.21,149.56,19071.0,133.3563,133.6421,133.2492,133.5617,19071.0
2022-09-26 15:45:00,149.59,149.92,149.46,149.74,21443.0,133.5885,133.8832,133.4724,133.7225,21443.0
2022-09-26 15:50:00,149.71,150.05,149.49,149.66,71029.0,133.6957,133.9993,133.4992,133.651,71029.0
2022-09-26 15:55:00,149.69,149.7,148.63,148.86,163130.0,133.6778,133.6867,132.7312,132.9366,163130.0
2022-09-27 09:30:00,150.39,150.63,149.48,150.63,29188.0,134.3029,134.5173,133.4903,134.5173,29188.0
2022-09-27 09:35:00,150.57,150.68,150.17,150.68,5876.0,134.4637,134.5619,134.1065,134.5619,5876.0
2022-09-27 09:40:00,150.75,151.0,150.58,150.66,10295.0,134.6244,134.8477,134.4726,134.5441,10295.0
2022-09-27 09:45:00,150.52,150.6,149.89,149.89,8651.0,134.419,134.4905,133.8564,133.8564,8651.0
2022-09-27 09:50:00,149.98,150.59,149.95,150.47,8484.0,133.9368,134.4815,133.91,134.3744,8484.0
2022-09-27 09:55:00,150.47,150.53,150.19,150.2,10029.0,134.3744,134.428,134.1243,134.1333,10029.0
2022-09-27 10:00:00,150.33,150.38,149.66,150.02,12047.0,134.2494,134.294,133.651,133.9725,12047.0
2022-09-27 10:05:00,149.99,150.2,149.48,149.69,10878.0,133.9457,134.1333,133.4903,133.6778,10878.0
2022-09-27 10:10:00,149.62,150.06,149.52,149.99,13722.0,133.6153,134.0082,133.526,133.9457,13722.0
2022-09-27 10:15:00,150.01,150.15,149.79,150.02,10299.0,133.9636,134.0886,133.7671,133.9725,10299.0
2022-09-27 10:20:00,149.91,150.51,149.91,150.3,10753.0,133.8743,134.4101,133.8743,134.2226,10753.0
2022-09-27 10:25:00,150.4,150.63,149.9,149.92,11822.0,134.3119,134.5173,133.8653,133.8832,11822.0
2022-09-27 10:30:00,149.96,150.56,149.96,150.39,15953.0,133.9189,134.4547,133.9189,134.3029,15953.0
2022-09-27 10:35:00,150.37,150.62,150.12,150.19,15177.0,134.2851,134.5083,134.0618,134.1243,15177.0
2022-09-27 10:40:00,150.2,150.59,150.11,150.53,8126.0,134.1333,134.4815,134.0529,134.428,8126.0
2022-09-27 10:45:00,150.53,150.71,150.27,150.43,6217.0,134.428,134.5887,134.1958,134.3387,6217.0
2022-09-27 10:50:00,150.43,150.58,150.28,150.36,7165.0,134.3387,134.4726,134.2047,134.2761,7165.0
2022-09-27 10:55:00,150.35,150.47,150.09,150.43,9174.0,134.2672,134.3744,134.035,134.3387,9174.0
2022-09-27 11:00:00,150.41,150.44,150.09,150.14,7468.0,134.3208,134.3476,134.035,134.0797,7468.0
2022-09-27 11:05:00,150.11,150.54,150.03,150.5,6025.0,134.0529,134.4369,133.9814,134.4012,6025.0
2022-09-27 11:10:00,150.51,150.51,149.94,149.96,7356.0,134.4101,134.4101,133.9011,133.9189,7356.0
2022-09-27 11:15:00,149.99,150.02,149.6,149.68,12708.0,133.9457,133.9725,133.5974,133.6689,12708.0
2022-09-27 11:20:00,149.68,149.71,149.07,149.1,8468.0,133.6689,133.6957,133.1241,133.1509,8468.0
2022-09-27 11:25:00,149.18,149.25,148.82,149.02,16172.0,133.2224,133.2849,132.9009,133.0795,16172.0
2022-09-27 11:30:00,149.02,149.38,148.98,149.34,7200.0,133.0795,133.401,133.0438,133.3653,7200.0
2022-09-27 11:35:00,149.35,149.41,149.18,149.36,5732.0,133.3742,133.4278,133.2224,133.3831,5732.0
2022-09-27 11:40:00,149.37,149.46,149.2,149.3,10792.0,133.392,133.4724,133.2402,133.3295,10792.0
2022-09-27 11:45:00,149.28,149.37,149.1,149.16,8612.0,133.3117,133.392,133.1509,133.2045,8612.0
2022-09-27 11:50:00,149.19,149.38,148.65,148.73,8133.0,133.2313,133.401,132.7491,132.8205,8133.0
2022-09-27 11:55:00,148.76,148.91,148.68,148.72,6976.0,132.8473,132.9812,132.7759,132.8116,6976.0
2022-09-27 12:00:00,148.63,148.72,148.29,148.56,8140.0,132.7312,132.8116,132.4276,132.6687,8140.0
2022-09-27 12:05:00,148.5,148.5,148.05,148.05,7392.0,132.6151,132.6151,132.2132,132.2132,7392.0
2022-09-27 12:10:00,148.01,148.07,147.72,147.9,6580.0,132.1775,132.2311,131.9185,132.0793,6580.0
2022-09-27 12:15:00,147.86,147.86,147.37,147.38,4100.0,132.0436,132.0436,131.606,131.6149,4100.0
2022-09-27 12:20:00,147.39,147.7,147.39,147.55,6998.0,131.6238,131.9007,131.6238,131.7667,6998.0
2022-09-27 12:25:00,147.56,147.92,147.55,147.72,4680.0,131.7757,132.0971,131.7667,131.9185,4680.0
2022-09-27 12:30:00,147.65,148.02,147.65,148.02,3178.0,131.856,132.1865,131.856,132.1865,3178.0
2022-09-27 12:35:00,148.08,148.09,147.64,147.68,6934.0,132.24,132.249,131.8471,131.8828,6934.0
2022-09-27 12:40:00,147.65,147.89,147.62,147.83,10894.0,131.856,132.0704,131.8292,132.0168,10894.0
2022-09-27 12:45:00,147.72,147.87,147.64,147.83,8571.0,131.9185,132.0525,131.8471,132.0168,8571.0
2022-09-27 12:50:00,147.78,148.03,147.52,148.01,9651.0,131.9721,132.1954,131.7399,132.1775,9651.0
2022-09-27 12:55:00,148.0,148.03,147.79,147.81,10671.0,132.1686,132.1954,131.9811,131.9989,10671.0
2022-09-27 13:00:00,147.72,147.83,147.47,147.48,11335.0,131.9185,132.0168,131.6953,131.7042,11335.0
2022-09-27 13:05:00,147.5,147.87,147.45,147.59,7254.0,131.7221,132.0525,131.6774,131.8024,7254.0
2022-09-27 13:10:00,147.56,147.66,147.42,147.65,14313.0,131.7757,131.865,131.6506,131.856,14313.0
2022-09-27 13:15:00,147.62,147.71,147.55,147.71,4171.0,131.8292,131.9096,131.7667,131.9096,4171.0
2022-09-27 13:20:00,147.66,147.72,147.48,147.48,4408.0,131.865,131.9185,131.7042,131.7042,4408.0
2022-09-27 13:25:00,147.48,147.59,147.4,147.47,4689.0,131.7042,131.8024,131.6328,131.6953,4689.0
2022-09-27 13:30:00,147.38,147.67,147.38,147.66,13520.0,131.6149,131.8739,131.6149,131.865,13520.0
2022-09-27 13:35:00,147.69,147.69,147.28,147.32,48302.0,131.8918,131.8918,131.5256,131.5613,48302.0
2022-09-27 13:40:00,147.32,147.38,147.1,147.25,7341.0,131.5613,131.6149,131.3649,131.4988,7341.0
2022-09-27 13:45:00,147.36,147.41,147.3,147.34,11453.0,131.5971,131.6417,131.5435,131.5792,11453.0
2022-09-27 13:50:00,147.29,147.47,147.25,147.34,12772.0,131.5345,131.6953,131.4988,131.5792,12772.0
2022-09-27 13:55:00,147.29,147.5,147.11,147.47,17480.0,131.5345,131.7221,131.3738,131.6953,17480.0
2022-09-27 14:00:00,147.43,147.93,147.42,147.82,7505.0,131.6596,132.1061,131.6506,132.0078,7505.0
2022-09-27 14:05:00,147.76,147.82,147.66,147.71,4464.0,131.9543,132.0078,131.865,131.9096,4464.0
2022-09-27 14:10:00,147.71,147.78,147.49,147.53,10432.0,131.9096,131.9721,131.7131,131.7489,10432.0
2022-09-27 14:15:00,147.4,147.45,147.26,147.34,6694.0,131.6328,131.6774,131.5077,131.5792,6694.0
2022-09-27 14:20:00,147.24,147.45,147.19,147.43,16237.0,131.4899,131.6774,131.4452,131.6596,16237.0
2022-09-27 14:25:00,147.43,147.64,147.4,147.64,5633.0,131.6596,131.8471,131.6328,131.8471,5633.0
2022-09-27 14:30:00,147.62,147.7,147.48,147.68,8744.0,131.8292,131.9007,131.7042,131.8828,8744.0
2022-09-27 14:35:00,147.71,148.16,147.63,148.12,14344.0,131.9096,132.3115,131.8382,132.2758,14344.0
2022-09-27 14:40:00,148.35,148.47,148.09,148.16,33515.0,132.4812,132.5883,132.249,132.3115,33515.0
2022-09-27 14:45:00,148.12,148.56,147.96,148.54,33705.0,132.2758,132.6687,132.1329,132.6508,33705.0
2022-09-27 14:50:00,148.46,148.53,148.27,148.28,31031.0,132.5794,132.6419,132.4097,132.4186,31031.0
2022-09-27 14:55:00,148.26,148.36,148.19,148.22,8027.0,132.4008,132.4901,132.3383,132.3651,8027.0
2022-09-27 15:00:00,148.23,148.23,147.75,148.11,14134.0,132.374,132.374,131.9453,132.2668,14134.0
2022-09-27 15:05:00,148.09,148.21,147.97,148.2,9238.0,132.249,132.3561,132.1418,132.3472,9238.0
2022-09-27 15:10:00,148.21,148.22,147.99,148.07,9470.0,132.3561,132.3651,132.1597,132.2311,9470.0
2022-09-27 15:15:00,148.04,148.19,147.74,148.19,11945.0,132.2043,132.3383,131.9364,132.3383,11945.0
2022-09-27 15:20:00,148.17,148.17,147.81,147.92,30414.0,132.3204,132.3204,131.9989,132.0971,30414.0
2022-09-27 15:25:00,147.94,148.01,147.8,147.91,12112.0,132.115,132.1775,131.99,132.0882,12112.0
2022-09-27 15:30:00,147.94,147.99,147.5,147.72,19608.0,132.115,132.1597,131.7221,131.9185,19608.0
2022-09-27 15:35:00,147.69,147.88,147.63,147.72,20184.0,131.8918,132.0614,131.8382,131.9185,20184.0
2022-09-27 15:40:00,147.68,148.05,147.64,148.01,38282.0,131.8828,132.2132,131.8471,132.1775,38282.0
2022-09-27 15:45:00,148.0,148.08,147.74,147.87,27386.0,132.1686,132.24,131.9364,132.0525,27386.0
2022-09-27 15:50:00,147.83,148.29,147.77,148.27,110670.0,132.0168,132.4276,131.9632,132.4097,110670.0
2022-09-27 15:55:00,148.25,148.36,147.84,148.03,97405.0,132.3918,132.4901,132.0257,132.1954,97405.0
2022-09-28 09:30:00,148.16,148.97,148.15,148.87,32099.0,132.3115,133.0348,132.3025,132.9455,32099.0
2022-09-28 09:35:00,149.06,149.34,148.15,148.68,22351.0,133.1152,133.3653,132.3025,132.7759,22351.0
2022-09-28 09:40:00,148.71,149.77,148.71,149.73,31334.0,132.8026,133.7493,132.8026,133.7135,31334.0
2022-09-28 09:45:00,149.66,149.9,149.39,149.57,15414.0,133.651,133.8653,133.4099,133.5706,15414.0
2022-09-28 09:50:00,149.37,150.07,149.3,149.99,13531.0,133.392,134.0172,133.3295,133.9457,13531.0
2022-09-28 09:55:00,150.08,150.5,150.08,150.23,6283.0,134.0261,134.4012,134.0261,134.16,6283.0
2022-09-28 10:00:00,150.38,150.79,150.11,150.11,7947.0,134.294,134.6601,134.0529,134.0529,7947.0
2022-09-28 10:05:00,150.21,150.3,149.37,149.37,5344.0,134.1422,134.2226,133.392,133.392,5344.0
2022-09-28 10:10:00,149.39,149.63,149.27,149.47,9510.0,133.4099,133.6242,133.3027,133.4813,9510.0
2022-09-28 10:15:00,149.42,149.47,148.98,149.11,29075.0,133.4367,133.4813,133.0438,133.1599,29075.0
2022-09-28 10:20:00,149.27,150.05,149.2,150.02,10968.0,133.3027,133.9993,133.2402,133.9725,10968.0
2022-09-28 10:25:00,150.25,150.53,149.9,150.53,14650.0,134.1779,134.428,133.8653,134.428,14650.0
2022-09-28 10:30:00,150.42,150.73,150.22,150.39,10186.0,134.3297,134.6066,134.1511,134.3029,10186.0
2022-09-28 10:35:00,150.55,150.93,150.3,150.3,9221.0,134.4458,134.7852,134.2226,134.2226,9221.0
2022-09-28 10:40:00,150.25,150.71,150.19,150.62,7191.0,134.1779,134.5887,134.1243,134.5083,7191.0
2022-09-28 10:45:00,150.72,150.97,150.62,150.81,10139.0,134.5976,134.8209,134.5083,134.678,10139.0
2022-09-28 10:50:00,150.81,150.98,150.57,150.85,10385.0,134.678,134.8298,134.4637,134.7137,10385.0
2022-09-28 10:55:00,150.74,150.78,150.58,150.68,5149.0,134.6155,134.6512,134.4726,134.5619,5149.0
2022-09-28 11:00:00,150.65,151.03,150.49,150.81,6298.0,134.5351,134.8745,134.3922,134.678,6298.0
2022-09-28 11:05:00,150.77,151.01,150.76,150.84,5666.0,134.6423,134.8566,134.6334,134.7048,5666.0
2022-09-28 11:10:00,150.86,151.14,150.78,150.92,6956.0,134.7227,134.9727,134.6512,134.7762,6956.0
2022-09-28 11:15:00,150.86,150.91,150.7,150.76,7899.0,134.7227,134.7673,134.5798,134.6334,7899.0
2022-09-28 11:20:00,150.83,151.07,150.83,151.0,7977.0,134.6959,134.9102,134.6959,134.8477,7977.0
2022-09-28 11:25:00,151.16,151.28,150.71,150.83,7456.0,134.9906,135.0977,134.5887,134.6959,7456.0
2022-09-28 11:30:00,150.8,150.8,150.23,150.28,8879.0,134.6691,134.6691,134.16,134.2047,8879.0
2022-09-28 11:35:00,150.38,150.64,150.27,150.4,6219.0,134.294,134.5262,134.1958,134.3119,6219.0
2022-09-28 11:40:00,150.45,150.58,150.38,150.58,4264.0,134.3565,134.4726,134.294,134.4726,4264.0
2022-09-28 11:45:00,150.66,150.81,150.57,150.73,10687.0,134.5441,134.678,134.4637,134.6066,10687.0
2022-09-28 11:50:00,150.75,151.05,150.74,151.04,9181.0,134.6244,134.8923,134.6155,134.8834,9181.0
2022-09-28 11:55:00,151.04,151.12,150.83,150.84,5395.0,134.8834,134.9548,134.6959,134.7048,5395.0
2022-09-28 12:00:00,150.83,150.89,150.5,150.89,19285.0,134.6959,134.7495,134.4012,134.7495,19285.0
2022-09-28 12:05:00,150.79,150.8,150.65,150.75,5270.0,134.6601,134.6691,134.5351,134.6244,5270.0
2022-09-28 12:10:00,150.8,151.2,150.77,151.19,6755.0,134.6691,135.0263,134.6423,135.0174,6755.0
2022-09-28 12:15:00,151.17,151.52,151.06,151.51,9855.0,134.9995,135.3121,134.9013,135.3031,9855.0
2022-09-28 12:20:00,151.55,151.55,151.11,151.18,8130.0,135.3389,135.3389,134.9459,135.0084,8130.0
2022-09-28 12:25:00,151.2,151.2,150.96,150.98,4181.0,135.0263,135.0263,134.812,134.8298,4181.0
2022-09-28 12:30:00,151.01,151.02,150.79,151.02,4912.0,134.8566,134.8655,134.6601,134.8655,4912.0
2022-09-28 12:35:00,150.98,150.99,150.85,150.85,5208.0,134.8298,134.8388,134.7137,134.7137,5208.0
2022-09-28 12:40:00,150.91,151.3,150.85,151.29,8178.0,134.7673,135.1156,134.7137,135.1067,8178.0
2022-09-28 12:45:00,151.38,151.38,151.18,151.19,5361.0,135.187,135.187,135.0084,135.0174,5361.0
2022-09-28 12:50:00,151.23,151.23,151.0,151.08,5166.0,135.0531,135.0531,134.8477,134.9191,5166.0
2022-09-28 12:55:00,151.18,151.32,151.14,151.26,9145.0,135.0084,135.1335,134.9727,135.0799,9145.0
2022-09-28 13:00:00,151.28,151.32,151.08,151.26,6014.0,135.0977,135.1335,134.9191,135.0799,6014.0
2022-09-28 13:05:00,151.3,151.66,151.29,151.66,5587.0,135.1156,135.4371,135.1067,135.4371,5587.0
2022-09-28 13:10:00,151.6,151.62,151.47,151.51,7002.0,135.3835,135.4014,135.2674,135.3031,7002.0
2022-09-28 13:15:00,151.56,151.73,151.56,151.69,7370.0,135.3478,135.4996,135.3478,135.4639,7370.0
2022-09-28 13:20:00,151.63,151.68,151.51,151.55,6091.0,135.4103,135.4549,135.3031,135.3389,6091.0
2022-09-28 13:25:00,151.54,151.54,151.36,151.43,9115.0,135.3299,135.3299,135.1692,135.2317,9115.0
2022-09-28 13:30:00,151.36,151.43,151.21,151.41,4629.0,135.1692,135.2317,135.0352,135.2138,4629.0
2022-09-28 13:35:00,151.45,151.47,151.2,151.28,6783.0,135.2495,135.2674,135.0263,135.0977,6783.0
2022-09-28 13:40:00,151.3,151.47,151.23,151.32,6152.0,135.1156,135.2674,135.0531,135.1335,6152.0
2022-09-28 13:45:00,151.31,151.35,150.92,150.96,7295.0,135.1245,135.1602,134.7762,134.812,7295.0
2022-09-28 13:50:00,150.89,151.1,150.89,151.1,8480.0,134.7495,134.937,134.7495,134.937,8480.0
2022-09-28 13:55:00,151.1,151.22,151.1,151.18,11893.0,134.937,135.0442,134.937,135.0084,11893.0
2022-09-28 14:00:00,151.15,151.19,150.96,151.0,5408.0,134.9816,135.0174,134.812,134.8477,5408.0
2022-09-28 14:05:00,151.03,151.15,150.92,151.15,9003.0,134.8745,134.9816,134.7762,134.9816,9003.0
2022-09-28 14:10:00,151.12,151.22,151.06,151.06,5609.0,134.9548,135.0442,134.9013,134.9013,5609.0
2022-09-28 14:15:00,151.01,151.25,151.01,151.18,6570.0,134.8566,135.0709,134.8566,135.0084,6570.0
2022-09-28 14:20:00,151.13,151.13,150.98,151.09,7812.0,134.9638,134.9638,134.8298,134.9281,7812.0
2022-09-28 14:25:00,151.07,151.21,150.96,151.17,9133.0,134.9102,135.0352,134.812,134.9995,9133.0
2022-09-28 14:30:00,151.18,151.36,151.17,151.36,5901.0,135.0084,135.1692,134.9995,135.1692,5901.0
2022-09-28 14:35:00,151.35,151.61,151.33,151.61,8398.0,135.1602,135.3924,135.1424,135.3924,8398.0
2022-09-28 14:40:00,151.58,151.58,151.24,151.29,8469.0,135.3656,135.3656,135.062,135.1067,8469.0
2022-09-28 14:45:00,151.32,151.32,151.16,151.27,5285.0,135.1335,135.1335,134.9906,135.0888,5285.0
2022-09-28 14:50:00,151.27,151.44,151.27,151.43,6457.0,135.0888,135.2406,135.0888,135.2317,6457.0
2022-09-28 14:55:00,151.43,151.49,151.34,151.34,8926.0,135.2317,135.2853,135.1513,135.1513,8926.0
2022-09-28 15:00:00,151.34,151.7,151.27,151.68,6414.0,135.1513,135.4728,135.0888,135.4549,6414.0
2022-09-28 15:05:00,151.68,152.01,151.68,151.95,13751.0,135.4549,135.7496,135.4549,135.6961,13751.0
2022-09-28 15:10:00,151.87,151.97,151.78,151.79,10258.0,135.6246,135.7139,135.5442,135.5532,10258.0
2022-09-28 15:15:00,151.81,151.85,151.68,151.74,8008.0,135.571,135.6068,135.4549,135.5085,8008.0
2022-09-28 15:20:00,151.72,151.84,151.54,151.79,10684.0,135.4907,135.5978,135.3299,135.5532,10684.0
2022-09-28 15:25:00,151.78,152.02,151.78,151.97,12603.0,135.5442,135.7586,135.5442,135.7139,12603.0
2022-09-28 15:30:00,152.0,152.23,151.99,152.23,18130.0,135.7407,135.9461,135.7318,135.9461,18130.0
2022-09-28 15:35:00,152.21,152.28,152.07,152.07,18116.0,135.9283,135.9908,135.8032,135.8032,18116.0
2022-09-28 15:40:00,152.11,152.46,152.11,152.32,18857.0,135.8389,136.1515,135.8389,136.0265,18857.0
2022-09-28 15:45:00,152.28,152.39,152.11,152.12,27611.0,135.9908,136.089,135.8389,135.8479,27611.0
2022-09-28 15:50:00,152.03,152.24,151.87,151.88,37241.0,135.7675,135.955,135.6246,135.6336,37241.0
2022-09-28 15:55:00,151.85,152.08,151.49,151.54,81264.0,135.6068,135.8122,135.2853,135.3299,81264.0
2022-09-29 09:30:00,149.68,150.56,149.62,149.73,19011.0,133.6689,134.4547,133.6153,133.7135,19011.0
2022-09-29 09:35:00,149.71,150.23,149.71,150.01,9300.0,133.6957,134.16,133.6957,133.9636,9300.0
2022-09-29 09:40:00,149.92,149.94,149.05,149.28,7414.0,133.8832,133.9011,133.1063,133.3117,7414.0
2022-09-29 09:45:00,149.34,149.77,149.12,149.24,10127.0,133.3653,133.7493,133.1688,133.2759,10127.0
2022-09-29 09:50:00,149.47,149.81,149.35,149.6,6156.0,133.4813,133.785,133.3742,133.5974,6156.0
2022-09-29 09:55:00,149.67,149.91,149.35,149.57,13853.0,133.66,133.8743,133.3742,133.5706,13853.0
2022-09-29 10:00:00,149.58,149.6,148.98,149.19,11771.0,133.5796,133.5974,133.0438,133.2313,11771.0
2022-09-29 10:05:00,149.3,149.46,149.04,149.05,25225.0,133.3295,133.4724,133.0973,133.1063,25225.0
2022-09-29 10:10:00,149.08,149.09,148.8,148.87,4609.0,133.1331,133.142,132.883,132.9455,4609.0
2022-09-29 10:15:00,148.94,149.0,148.61,148.68,10101.0,133.008,133.0616,132.7133,132.7759,10101.0
2022-09-29 10:20:00,148.79,149.28,148.71,149.01,27266.0,132.8741,133.3117,132.8026,133.0706,27266.0
2022-09-29 10:25:00,149.06,149.4,148.99,149.33,8851.0,133.1152,133.4188,133.0527,133.3563,8851.0
2022-09-29 10:30:00,149.28,149.28,148.94,149.14,10530.0,133.3117,133.3117,133.008,133.1866,10530.0
2022-09-29 10:35:00,148.94,149.34,148.86,149.24,12139.0,133.008,133.3653,132.9366,133.2759,12139.0
2022-09-29 10:40:00,149.2,149.91,149.17,149.91,10896.0,133.2402,133.8743,133.2134,133.8743,10896.0
2022-09-29 10:45:00,149.89,150.02,149.78,149.91,13800.0,133.8564,133.9725,133.7582,133.8743,13800.0
2022-09-29 10:50:00,149.92,150.49,149.92,150.19,11095.0,133.8832,134.3922,133.8832,134.1243,11095.0
2022-09-29 10:55:00,150.21,150.46,150.11,150.18,7107.0,134.1422,134.3654,134.0529,134.1154,7107.0
2022-09-29 11:00:00,150.11,150.54,150.09,150.26,11804.0,134.0529,134.4369,134.035,134.1868,11804.0
2022-09-29 11:05:00,150.09,150.91,150.09,150.91,5785.0,134.035,134.7673,134.035,134.7673,5785.0
2022-09-29 11:10:00,150.87,150.93,150.37,150.4,12389.0,134.7316,134.7852,134.2851,134.3119,12389.0
2022-09-29 11:15:00,150.48,150.61,150.35,150.57,11643.0,134.3833,134.4994,134.2672,134.4637,11643.0
2022-09-29 11:20:00,150.53,150.53,150.09,150.15,8695.0,134.428,134.428,134.035,134.0886,8695.0
2022-09-29 11:25:00,150.15,150.43,150.15,150.34,13309.0,134.0886,134.3387,134.0886,134.2583,13309.0
2022-09-29 11:30:00,150.33,150.46,150.16,150.39,5147.0,134.2494,134.3654,134.0975,134.3029,5147.0
2022-09-29 11:35:00,150.3,150.53,150.17,150.36,4179.0,134.2226,134.428,134.1065,134.2761,4179.0
2022-09-29 11:40:00,150.43,150.71,150.36,150.7,3799.0,134.3387,134.5887,134.2761,134.5798,3799.0
2022-09-29 11:45:00,150.87,151.08,150.85,151.06,4839.0,134.7316,134.9191,134.7137,134.9013,4839.0
2022-09-29 11:50:00,151.06,151.47,150.98,151.47,4032.0,134.9013,135.2674,134.8298,135.2674,4032.0
2022-09-29 11:55:00,151.45,151.54,151.16,151.26,6355.0,135.2495,135.3299,134.9906,135.0799,6355.0
2022-09-29 12:00:00,151.2,151.25,150.97,151.25,9105.0,135.0263,135.0709,134.8209,135.0709,9105.0
2022-09-29 12:05:00,151.25,151.58,151.18,151.54,13597.0,135.0709,135.3656,135.0084,135.3299,13597.0
2022-09-29 12:10:00,151.56,151.57,151.3,151.34,6896.0,135.3478,135.3567,135.1156,135.1513,6896.0
2022-09-29 12:15:00,151.4,151.43,150.99,151.06,5170.0,135.2049,135.2317,134.8388,134.9013,5170.0
2022-09-29 12:20:00,151.03,151.07,150.77,151.03,7372.0,134.8745,134.9102,134.6423,134.8745,7372.0
2022-09-29 12:25:00,151.15,151.15,150.94,151.0,4802.0,134.9816,134.9816,134.7941,134.8477,4802.0
2022-09-29 12:30:00,150.96,151.47,150.96,151.47,4128.0,134.812,135.2674,134.812,135.2674,4128.0
2022-09-29 12:35:00,151.52,151.6,151.29,151.57,5715.0,135.3121,135.3835,135.1067,135.3567,5715.0
2022-09-29 12:40:00,151.61,151.61,151.25,151.26,3954.0,135.3924,135.3924,135.0709,135.0799,3954.0
2022-09-29 12:45:00,151.23,151.23,150.92,151.01,4528.0,135.0531,135.0531,134.7762,134.8566,4528.0
2022-09-29 12:50:00,150.95,151.06,150.86,150.94,3300.0,134.803,134.9013,134.7227,134.7941,3300.0
2022-09-29 12:55:00,150.97,150.97,150.45,150.54,7928.0,134.8209,134.8209,134.3565,134.4369,7928.0
2022-09-29 13:00:00,150.47,150.48,150.22,150.38,3945.0,134.3744,134.3833,134.1511,134.294,3945.0
2022-09-29 13:05:00,150.37,150.41,150.19,150.23,2382.0,134.2851,134.3208,134.1243,134.16,2382.0
2022-09-29 13:10:00,150.14,150.34,150.09,150.31,6925.0,134.0797,134.2583,134.035,134.2315,6925.0
2022-09-29 13:15:00,150.36,150.37,150.12,150.12,4658.0,134.2761,134.2851,134.0618,134.0618,4658.0
2022-09-29 13:20:00,150.11,150.12,149.92,150.03,6151.0,134.0529,134.0618,133.8832,133.9814,6151.0
2022-09-29 13:25:00,150.11,150.44,150.09,150.31,4782.0,134.0529,134.3476,134.035,134.2315,4782.0
2022-09-29 13:30:00,150.36,150.62,150.24,150.58,11628.0,134.2761,134.5083,134.169,134.4726,11628.0
2022-09-29 13:35:00,150.59,150.59,150.47,150.54,3825.0,134.4815,134.4815,134.3744,134.4369,3825.0
2022-09-29 13:40:00,150.51,150.51,150.21,150.27,3275.0,134.4101,134.4101,134.1422,134.1958,3275.0
2022-09-29 13:45:00,150.36,150.5,150.36,150.39,6494.0,134.2761,134.4012,134.2761,134.3029,6494.0
2022-09-29 13:50:00,150.4,150.41,149.99,150.02,6611.0,134.3119,134.3208,133.9457,133.9725,6611.0
2022-09-29 13:55:00,150.01,150.06,149.81,149.91,8385.0,133.9636,134.0082,133.785,133.8743,8385.0
2022-09-29 14:00:00,149.91,149.93,149.7,149.9,7887.0,133.8743,133.8921,133.6867,133.8653,7887.0
2022-09-29 14:05:00,149.9,150.17,149.89,150.09,12156.0,133.8653,134.1065,133.8564,134.035,12156.0
2022-09-29 14:10:00,150.06,150.15,149.97,150.11,3465.0,134.0082,134.0886,133.9279,134.0529,3465.0
2022-09-29 14:15:00,150.12,150.12,149.89,149.99,3690.0,134.0618,134.0618,133.8564,133.9457,3690.0
2022-09-29 14:20:00,149.99,150.13,149.93,150.04,4157.0,133.9457,134.0707,133.8921,133.9904,4157.0
2022-09-29 14:25:00,149.98,150.27,149.97,150.15,5607.0,133.9368,134.1958,133.9279,134.0886,5607.0
2022-09-29 14:30:00,150.05,150.21,149.93,149.94,5600.0,133.9993,134.1422,133.8921,133.9011,5600.0
2022-09-29 14:35:00,149.95,150.34,149.92,150.23,4437.0,133.91,134.2583,133.8832,134.16,4437.0
2022-09-29 14:40:00,150.28,150.32,149.99,149.99,5364.0,134.2047,134.2404,133.9457,133.9457,5364.0
2022-09-29 14:45:00,150.02,150.15,149.95,150.05,6780.0,133.9725,134.0886,133.91,133.9993,6780.0
2022-09-29 14:50:00,149.98,150.02,149.72,149.79,8308.0,133.9368,133.9725,133.7046,133.7671,8308.0
2022-09-29 14:55:00,149.79,149.98,149.68,149.79,10018.0,133.7671,133.9368,133.6689,133.7671,10018.0
2022-09-29 15:00:00,149.78,150.14,149.78,150.08,12192.0,133.7582,134.0797,133.7582,134.0261,12192.0
2022-09-29 15:05:00,150.08,150.16,149.89,149.92,10572.0,134.0261,134.0975,133.8564,133.8832,10572.0
2022-09-29 15:10:00,149.91,150.37,149.86,150.37,7894.0,133.8743,134.2851,133.8296,134.2851,7894.0
2022-09-29 15:15:00,150.36,150.54,150.32,150.5,6166.0,134.2761,134.4369,134.2404,134.4012,6166.0
2022-09-29 15:20:00,150.49,150.7,150.48,150.61,17217.0,134.3922,134.5798,134.3833,134.4994,17217.0
2022-09-29 15:25:00,150.57,150.58,150.27,150.39,7376.0,134.4637,134.4726,134.1958,134.3029,7376.0
2022-09-29 15:30:00,150.3,150.88,150.25,150.8,31496.0,134.2226,134.7405,134.1779,134.6691,31496.0
2022-09-29 15:35:00,150.8,151.02,150.58,150.82,10114.0,134.6691,134.8655,134.4726,134.6869,10114.0
2022-09-29 15:40:00,150.92,151.0,150.71,150.93,10487.0,134.7762,134.8477,134.5887,134.7852,10487.0
2022-09-29 15:45:00,150.96,151.07,150.66,150.71,10566.0,134.812,134.9102,134.5441,134.5887,10566.0
2022-09-29 15:50:00,150.74,150.84,150.4,150.59,26142.0,134.6155,134.7048,134.3119,134.4815,26142.0
2022-09-29 15:55:00,150.59,151.02,150.47,150.71,77485.0,134.4815,134.8655,134.3744,134.5887,77485.0
2022-09-30 09:30:00,150.75,151.04,149.99,150.57,30352.0,134.6244,134.8834,133.9457,134.4637,30352.0
2022-09-30 09:35:00,150.67,150.9,149.78,150.23,11376.0,134.553,134.7584,133.7582,134.16,11376.0
2022-09-30 09:40:00,150.23,151.15,150.07,150.46,9027.0,134.16,134.9816,134.0172,134.3654,9027.0
2022-09-30 09:45:00,150.5,150.86,149.99,150.83,12800.0,134.4012,134.7227,133.9457,134.6959,12800.0
2022-09-30 09:50:00,150.9,151.66,150.88,151.66,7073.0,134.7584,135.4371,134.7405,135.4371,7073.0
2022-09-30 09:55:00,151.83,152.47,151.74,152.43,8707.0,135.5889,136.1604,135.5085,136.1247,8707.0
2022-09-30 10:00:00,152.49,152.55,151.79,152.03,7896.0,136.1783,136.2319,135.5532,135.7675,7896.0
2022-09-30 10:05:00,152.05,152.24,151.7,152.15,10556.0,135.7854,135.955,135.4728,135.8747,10556.0
2022-09-30 10:10:00,152.16,152.41,151.89,152.07,7834.0,135.8836,136.1069,135.6425,135.8032,7834.0
2022-09-30 10:15:00,152.17,152.28,151.63,152.06,9605.0,135.8925,135.9908,135.4103,135.7943,9605.0
2022-09-30 10:20:00,152.02,152.12,151.58,151.62,22554.0,135.7586,135.8479,135.3656,135.4014,22554.0
2022-09-30 10:25:00,151.68,152.11,151.62,151.98,11477.0,135.4549,135.8389,135.4014,135.7229,11477.0
2022-09-30 10:30:00,152.04,152.5,151.94,152.45,7663.0,135.7764,136.1872,135.6871,136.1426,7663.0
2022-09-30 10:35:00,152.45,152.71,152.41,152.45,6812.0,136.1426,136.3748,136.1069,136.1426,6812.0
2022-09-30 10:40:00,152.41,152.74,152.26,152.64,11663.0,136.1069,136.4016,135.9729,136.3123,11663.0
2022-09-30 10:45:00,152.63,152.7,152.35,152.48,8361.0,136.3033,136.3658,136.0533,136.1694,8361.0
2022-09-30 10:50:00,152.56,152.76,152.34,152.76,9611.0,136.2408,136.4194,136.0443,136.4194,9611.0
2022-09-30 10:55:00,152.76,152.85,152.46,152.54,5905.0,136.4194,136.4998,136.1515,136.223,5905.0
2022-09-30 11:00:00,152.54,152.94,152.27,152.87,6599.0,136.223,136.5802,135.9818,136.5177,6599.0
2022-09-30 11:05:00,152.85,153.59,152.83,153.44,6938.0,136.4998,137.1606,136.4819,137.0267,6938.0
2022-09-30 11:10:00,153.44,153.58,153.34,153.56,5201.0,137.0267,137.1517,136.9374,137.1338,5201.0
2022-09-30 11:15:00,153.6,153.69,153.43,153.51,7391.0,137.1696,137.2499,137.0177,137.0892,7391.0
2022-09-30 11:20:00,153.48,153.57,153.27,153.38,10813.0,137.0624,137.1428,136.8749,136.9731,10813.0
2022-09-30 11:25:00,153.36,153.55,152.99,152.99,11595.0,136.9552,137.1249,136.6248,136.6248,11595.0
2022-09-30 11:30:00,152.97,153.09,152.88,152.95,5225.0,136.607,136.7141,136.5266,136.5891,5225.0
2022-09-30 11:35:00,152.96,153.02,152.82,152.87,11667.0,136.598,136.6516,136.473,136.5177,11667.0
2022-09-30 11:40:00,152.85,152.86,152.13,152.15,6463.0,136.4998,136.5087,135.8568,135.8747,6463.0
2022-09-30 11:45:00,152.19,152.27,151.89,151.98,6824.0,135.9104,135.9818,135.6425,135.7229,6824.0
2022-09-30 11:50:00,151.85,151.86,151.66,151.8,8338.0,135.6068,135.6157,135.4371,135.5621,8338.0
2022-09-30 11:55:00,151.71,151.89,151.7,151.88,8496.0,135.4817,135.6425,135.4728,135.6336,8496.0
2022-09-30 12:00:00,151.87,151.87,151.5,151.63,4629.0,135.6246,135.6246,135.2942,135.4103,4629.0
2022-09-30 12:05:00,151.65,151.71,151.35,151.42,5631.0,135.4282,135.4817,135.1602,135.2228,5631.0
2022-09-30 12:10:00,151.41,151.65,151.37,151.65,11895.0,135.2138,135.4282,135.1781,135.4282,11895.0
2022-09-30 12:15:00,151.66,151.87,151.66,151.68,11229.0,135.4371,135.6246,135.4371,135.4549,11229.0
2022-09-30 12:20:00,151.67,151.78,151.4,151.73,5799.0,135.446,135.5442,135.2049,135.4996,5799.0
2022-09-30 12:25:00,151.73,151.79,151.6,151.6,6196.0,135.4996,135.5532,135.3835,135.3835,6196.0
2022-09-30 12:30:00,151.56,151.92,151.53,151.91,5701.0,135.3478,135.6693,135.321,135.6603,5701.0
2022-09-30 12:35:00,151.87,152.24,151.81,152.18,7676.0,135.6246,135.955,135.571,135.9015,7676.0
2022-09-30 12:40:00,152.16,152.21,152.05,152.2,6111.0,135.8836,135.9283,135.7854,135.9193,6111.0
2022-09-30 12:45:00,152.18,152.28,152.14,152.27,7913.0,135.9015,135.9908,135.8657,135.9818,7913.0
2022-09-30 12:50:00,152.24,152.29,152.07,152.08,5563.0,135.955,135.9997,135.8032,135.8122,5563.0
2022-09-30 12:55:00,152.08,152.11,151.93,151.97,7005.0,135.8122,135.8389,135.6782,135.7139,7005.0
2022-09-30 13:00:00,152.0,152.04,151.82,151.96,7364.0,135.7407,135.7764,135.58,135.705,7364.0
2022-09-30 13:05:00,151.94,152.17,151.91,152.11,4958.0,135.6871,135.8925,135.6603,135.8389,4958.0
2022-09-30 13:10:00,152.15,152.34,152.15,152.18,5390.0,135.8747,136.0443,135.8747,135.9015,5390.0
2022-09-30 13:15:00,152.09,152.2,151.92,152.09,7828.0,135.8211,135.9193,135.6693,135.8211,7828.0
2022-09-30 13:20:00,152.11,152.28,152.11,152.17,5405.0,135.8389,135.9908,135.8389,135.8925,5405.0
2022-09-30 13:25:00,152.19,152.42,152.15,152.39,8490.0,135.9104,136.1158,135.8747,136.089,8490.0
2022-09-30 13:30:00,152.36,152.48,152.16,152.16,10516.0,136.0622,136.1694,135.8836,135.8836,10516.0
2022-09-30 13:35:00,152.08,152.08,151.83,151.87,3797.0,135.8122,135.8122,135.5889,135.6246,3797.0
2022-09-30 13:40:00,151.93,151.95,151.64,151.64,7129.0,135.6782,135.6961,135.4192,135.4192,7129.0
2022-09-30 13:45:00,151.64,151.64,151.44,151.58,8729.0,135.4192,135.4192,135.2406,135.3656,8729.0
2022-09-30 13:50:00,151.62,151.75,151.51,151.57,9481.0,135.4014,135.5175,135.3031,135.3567,9481.0
2022-09-30 13:55:00,151.63,151.72,151.45,151.46,8629.0,135.4103,135.4907,135.2495,135.2585,8629.0
2022-09-30 14:00:00,151.45,151.49,151.23,151.43,8416.0,135.2495,135.2853,135.0531,135.2317,8416.0
2022-09-30 14:05:00,151.47,151.56,151.25,151.51,6312.0,135.2674,135.3478,135.0709,135.3031,6312.0
2022-09-30 14:10:00,151.54,151.72,151.53,151.57,4581.0,135.3299,135.4907,135.321,135.3567,4581.0
2022-09-30 14:15:00,151.58,151.75,151.55,151.59,10472.0,135.3656,135.5175,135.3389,135.3746,10472.0
2022-09-30 14:20:00,151.52,151.66,151.42,151.42,8419.0,135.3121,135.4371,135.2228,135.2228,8419.0
2022-09-30 14:25:00,151.41,151.41,151.1,151.22,4729.0,135.2138,135.2138,134.937,135.0442,4729.0
2022-09-30 14:30:00,151.23,151.36,151.03,151.33,12061.0,135.0531,135.1692,134.8745,135.1424,12061.0
2022-09-30 14:35:00,151.3,151.32,151.09,151.26,7760.0,135.1156,135.1335,134.9281,135.0799,7760.0
2022-09-30 14:40:00,151.25,151.29,150.95,151.02,7571.0,135.0709,135.1067,134.803,134.8655,7571.0
2022-09-30 14:45:00,151.07,151.07,150.6,150.88,9550.0,134.9102,134.9102,134.4905,134.7405,9550.0
2022-09-30 14:50:00,150.93,151.03,150.84,150.91,6049.0,134.7852,134.8745,134.7048,134.7673,6049.0
2022-09-30 14:55:00,150.89,150.89,150.59,150.67,8856.0,134.7495,134.7495,134.4815,134.553,8856.0
2022-09-30 15:00:00,150.63,151.24,150.6,151.07,8685.0,134.5173,135.062,134.4905,134.9102,8685.0
2022-09-30 15:05:00,151.02,151.2,150.8,150.81,6739.0,134.8655,135.0263,134.6691,134.678,6739.0
2022-09-30 15:10:00,150.79,150.96,150.46,150.57,8620.0,134.6601,134.812,134.3654,134.4637,8620.0
2022-09-30 15:15:00,150.53,150.71,150.39,150.63,9872.0,134.428,134.5887,134.3029,134.5173,9872.0
2022-09-30 15:20:00,150.64,150.64,150.35,150.47,12699.0,134.5262,134.5262,134.2672,134.3744,12699.0
2022-09-30 15:25:00,150.44,150.68,150.18,150.64,15702.0,134.3476,134.5619,134.1154,134.5262,15702.0
2022-09-30 15:30:00,150.67,150.93,150.28,150.38,18809.0,134.553,134.7852,134.2047,134.294,18809.0
2022-09-30 15:35:00,150.37,150.54,150.2,150.36,17776.0,134.2851,134.4369,134.1333,134.2761,17776.0
2022-09-30 15:40:00,150.4,150.6,150.36,150.46,14435.0,134.3119,134.4905,134.2761,134.3654,14435.0
2022-09-30 15:45:00,150.51,150.61,150.39,150.43,41458.0,134.4101,134.4994,134.3029,134.3387,41458.0
2022-09-30 15:50:00,150.39,150.42,149.56,149.56,60143.0,134.3029,134.3297,133.5617,133.5617,60143.0
2022-09-30 15:55:00,149.61,149.67,149.22,149.52,159629.0,133.6064,133.66,133.2581,133.526,159629.0
2022-10-03 09:30:00,151.8,151.8,150.42,150.43,27743.0,135.5621,135.5621,134.3297,134.3387,27743.0
2022-10-03 09:35:00,150.48,150.54,149.22,149.41,8974.0,134.3833,134.4369,133.2581,133.4278,8974.0
2022-10-03 09:40:00,149.34,149.85,149.07,149.7,9553.0,133.3653,133.8207,133.1241,133.6867,9553.0
2022-10-03 09:45:00,149.69,150.7,149.63,150.59,13421.0,133.6778,134.5798,133.6242,134.4815,13421.0
2022-10-03 09:50:00,150.59,150.7,150.12,150.3,9476.0,134.4815,134.5798,134.0618,134.2226,9476.0
2022-10-03 09:55:00,150.43,150.77,149.94,150.19,4244.0,134.3387,134.6423,133.9011,134.1243,4244.0
2022-10-03 10:00:00,150.3,151.41,150.3,151.41,14826.0,134.2226,135.2138,134.2226,135.2138,14826.0
2022-10-03 10:05:00,151.45,152.06,151.41,151.54,12577.0,135.2495,135.7943,135.2138,135.3299,12577.0
2022-10-03 10:10:00,151.59,152.21,151.53,152.16,5097.0,135.3746,135.9283,135.321,135.8836,5097.0
2022-10-03 10:15:00,152.23,152.6,152.06,152.48,5991.0,135.9461,136.2765,135.7943,136.1694,5991.0
2022-10-03 10:20:00,152.69,152.81,152.32,152.81,4765.0,136.3569,136.4641,136.0265,136.4641,4765.0
2022-10-03 10:25:00,152.83,153.12,152.68,152.94,6468.0,136.4819,136.7409,136.348,136.5802,6468.0
2022-10-03 10:30:00,152.88,152.98,152.66,152.8,5477.0,136.5266,136.6159,136.3301,136.4551,5477.0
2022-10-03 10:35:00,152.83,152.96,152.63,152.77,5121.0,136.4819,136.598,136.3033,136.4283,5121.0
2022-10-03 10:40:00,152.72,152.9,152.57,152.88,12197.0,136.3837,136.5444,136.2497,136.5266,12197.0
2022-10-03 10:45:00,152.92,153.37,152.92,153.34,18151.0,136.5623,136.9642,136.5623,136.9374,18151.0
2022-10-03 10:50:00,153.35,153.68,153.28,153.66,13481.0,136.9463,137.241,136.8838,137.2231,13481.0
2022-10-03 10:55:00,153.65,153.95,153.65,153.75,9244.0,137.2142,137.4821,137.2142,137.3035,9244.0
2022-10-03 11:00:00,153.62,153.71,153.54,153.54,6614.0,137.1874,137.2678,137.116,137.116,6614.0
2022-10-03 11:05:00,153.53,154.06,153.5,153.96,14465.0,137.1071,137.5804,137.0803,137.4911,14465.0
2022-10-03 11:10:00,154.01,154.16,153.63,153.7,12615.0,137.5357,137.6697,137.1964,137.2589,12615.0
2022-10-03 11:15:00,153.68,153.81,153.49,153.56,11453.0,137.241,137.3571,137.0713,137.1338,11453.0
2022-10-03 11:20:00,153.56,153.84,153.44,153.82,11745.0,137.1338,137.3839,137.0267,137.366,11745.0
2022-10-03 11:25:00,153.77,153.78,153.53,153.66,10553.0,137.3214,137.3303,137.1071,137.2231,10553.0
2022-10-03 11:30:00,153.68,154.08,153.68,153.95,7521.0,137.241,137.5982,137.241,137.4821,7521.0
2022-10-03 11:35:00,153.98,154.01,153.69,153.87,4181.0,137.5089,137.5357,137.2499,137.4107,4181.0
2022-10-03 11:40:00,153.82,153.82,153.52,153.63,18470.0,137.366,137.366,137.0981,137.1964,18470.0
2022-10-03 11:45:00,153.63,154.06,153.61,154.06,6196.0,137.1964,137.5804,137.1785,137.5804,6196.0
2022-10-03 11:50:00,154.11,154.32,154.05,154.15,8230.0,137.625,137.8125,137.5714,137.6607,8230.0
2022-10-03 11:55:00,154.12,154.32,154.04,154.08,13766.0,137.6339,137.8125,137.5625,137.5982,13766.0
2022-10-03 12:00:00,154.12,154.55,154.11,154.54,6347.0,137.6339,138.0179,137.625,138.009,6347.0
2022-10-03 12:05:00,154.53,154.57,154.33,154.57,8183.0,138.0001,138.0358,137.8215,138.0358,8183.0
2022-10-03 12:10:00,154.64,154.72,154.44,154.52,7706.0,138.0983,138.1698,137.9197,137.9912,7706.0
2022-10-03 12:15:00,154.52,154.72,154.18,154.27,11398.0,137.9912,138.1698,137.6875,137.7679,11398.0
2022-10-03 12:20:00,154.28,154.31,153.73,154.16,9161.0,137.7768,137.8036,137.2857,137.6697,9161.0
2022-10-03 12:25:00,154.13,154.17,153.54,153.7,4003.0,137.6429,137.6786,137.116,137.2589,4003.0
2022-10-03 12:30:00,153.77,153.82,153.5,153.75,3962.0,137.3214,137.366,137.0803,137.3035,3962.0
2022-10-03 12:35:00,153.75,153.76,153.42,153.58,2515.0,137.3035,137.3124,137.0088,137.1517,2515.0
2022-10-03 12:40:00,153.56,153.59,153.32,153.37,1771.0,137.1338,137.1606,136.9195,136.9642,1771.0
2022-10-03 12:45:00,153.37,153.59,153.24,153.48,2787.0,136.9642,137.1606,136.8481,137.0624,2787.0
2022-10-03 12:50:00,153.44,153.55,153.29,153.38,3074.0,137.0267,137.1249,136.8927,136.9731,3074.0
2022-10-03 12:55:00,153.43,153.53,153.42,153.53,1221.0,137.0177,137.1071,137.0088,137.1071,1221.0
2022-10-03 13:00:00,153.55,153.58,153.32,153.37,3095.0,137.1249,137.1517,136.9195,136.9642,3095.0
2022-10-03 13:05:00,153.38,153.51,153.22,153.49,3586.0,136.9731,137.0892,136.8302,137.0713,3586.0
2022-10-03 13:10:00,153.35,153.42,153.28,153.34,4982.0,136.9463,137.0088,136.8838,136.9374,4982.0
2022-10-03 13:15:00,153.25,153.46,153.25,153.4,2966.0,136.857,137.0445,136.857,136.991,2966.0
2022-10-03 13:20:00,153.39,153.8,153.38,153.71,6161.0,136.982,137.3482,136.9731,137.2678,6161.0
2022-10-03 13:25:00,153.8,153.81,153.63,153.71,2758.0,137.3482,137.3571,137.1964,137.2678,2758.0
2022-10-03 13:30:00,153.7,154.02,153.7,154.0,8126.0,137.2589,137.5446,137.2589,137.5268,8126.0
2022-10-03 13:35:00,153.96,153.96,153.74,153.82,7381.0,137.4911,137.4911,137.2946,137.366,7381.0
2022-10-03 13:40:00,153.87,154.09,153.87,154.04,5729.0,137.4107,137.6071,137.4107,137.5625,5729.0
2022-10-03 13:45:00,154.03,154.1,153.92,153.96,5634.0,137.5536,137.6161,137.4553,137.4911,5634.0
2022-10-03 13:50:00,153.94,153.94,153.76,153.77,4065.0,137.4732,137.4732,137.3124,137.3214,4065.0
2022-10-03 13:55:00,153.75,153.85,153.69,153.78,13294.0,137.3035,137.3928,137.2499,137.3303,13294.0
2022-10-03 14:00:00,153.79,154.01,153.79,153.99,5853.0,137.3392,137.5357,137.3392,137.5178,5853.0
2022-10-03 14:05:00,154.08,154.36,154.08,154.27,10458.0,137.5982,137.8483,137.5982,137.7679,10458.0
2022-10-03 14:10:00,154.22,154.49,154.22,154.38,8966.0,137.7232,137.9644,137.7232,137.8661,8966.0
2022-10-03 14:15:00,154.41,154.52,154.39,154.48,7631.0,137.8929,137.9912,137.8751,137.9554,7631.0
2022-10-03 14:20:00,154.48,154.62,154.37,154.61,7946.0,137.9554,138.0805,137.8572,138.0715,7946.0
2022-10-03 14:25:00,154.56,154.78,154.46,154.73,20161.0,138.0269,138.2233,137.9376,138.1787,20161.0
2022-10-03 14:30:00,154.71,154.83,154.68,154.81,6429.0,138.1608,138.268,138.134,138.2501,6429.0
2022-10-03 14:35:00,154.78,154.81,154.54,154.63,6044.0,138.2233,138.2501,138.009,138.0894,6044.0
2022-10-03 14:40:00,154.61,154.72,154.59,154.7,7426.0,138.0715,138.1698,138.0537,138.1519,7426.0
2022-10-03 14:45:00,154.71,154.94,154.7,154.77,17732.0,138.1608,138.3662,138.1519,138.2144,17732.0
2022-10-03 14:50:00,154.86,154.92,154.77,154.9,7236.0,138.2948,138.3484,138.2144,138.3305,7236.0
2022-10-03 14:55:00,154.9,155.0,154.8,154.83,13906.0,138.3305,138.4198,138.2412,138.268,13906.0
2022-10-03 15:00:00,154.79,154.8,154.61,154.72,7181.0,138.2323,138.2412,138.0715,138.1698,7181.0
2022-10-03 15:05:00,154.74,154.82,154.61,154.62,8999.0,138.1876,138.2591,138.0715,138.0805,8999.0
2022-10-03 15:10:00,154.61,154.61,154.47,154.54,11523.0,138.0715,138.0715,137.9465,138.009,11523.0
2022-10-03 15:15:00,154.53,154.53,154.2,154.32,9994.0,138.0001,138.0001,137.7054,137.8125,9994.0
2022-10-03 15:20:00,154.32,154.44,154.3,154.4,14256.0,137.8125,137.9197,137.7947,137.884,14256.0
2022-10-03 15:25:00,154.43,154.53,154.33,154.37,9173.0,137.9108,138.0001,137.8215,137.8572,9173.0
2022-10-03 15:30:00,154.36,154.46,154.07,154.24,14465.0,137.8483,137.9376,137.5893,137.7411,14465.0
2022-10-03 15:35:00,154.2,154.28,154.07,154.23,30272.0,137.7054,137.7768,137.5893,137.7322,30272.0
2022-10-03 15:40:00,154.24,154.29,153.88,153.9,28199.0,137.7411,137.7858,137.4196,137.4375,28199.0
2022-10-03 15:45:00,153.89,154.11,153.79,153.85,28846.0,137.4285,137.625,137.3392,137.3928,28846.0
2022-10-03 15:50:00,153.86,154.12,153.75,154.11,67305.0,137.4018,137.6339,137.3035,137.625,67305.0
2022-10-03 15:55:00,154.07,154.07,153.47,153.79,164804.0,137.5893,137.5893,137.0535,137.3392,164804.0
2022-10-04 09:30:00,156.16,156.82,156.11,156.59,32024.0,139.4557,140.0451,139.4111,139.8397,32024.0
2022-10-04 09:35:00,156.57,157.34,156.57,157.32,15932.0,139.8219,140.5095,139.8219,140.4916,15932.0
2022-10-04 09:40:00,157.38,158.03,157.25,157.95,14982.0,140.5452,141.1257,140.4291,141.0542,14982.0
2022-10-04 09:45:00,158.0,158.34,157.71,158.25,14727.0,141.0989,141.4025,140.8399,141.3222,14727.0
2022-10-04 09:50:00,158.22,158.52,158.06,158.39,13777.0,141.2954,141.5633,141.1525,141.4472,13777.0
2022-10-04 09:55:00,158.38,158.95,158.18,158.95,19555.0,141.4383,141.9473,141.2596,141.9473,19555.0
2022-10-04 10:00:00,159.02,159.46,159.01,159.39,14032.0,142.0098,142.4027,142.0009,142.3402,14032.0
2022-10-04 10:05:00,159.5,159.56,158.91,159.12,8863.0,142.4384,142.492,141.9116,142.0991,8863.0
2022-10-04 10:10:00,159.03,159.05,158.72,158.96,5456.0,142.0187,142.0366,141.7419,141.9562,5456.0
2022-10-04 10:15:00,159.01,159.06,158.72,158.9,10505.0,142.0009,142.0455,141.7419,141.9026,10505.0
2022-10-04 10:20:00,158.83,159.0,158.57,158.58,15196.0,141.8401,141.9919,141.6079,141.6169,15196.0
2022-10-04 10:25:00,158.61,159.04,158.48,158.73,12293.0,141.6436,142.0277,141.5276,141.7508,12293.0
2022-10-04 10:30:00,158.72,159.04,158.72,158.99,7052.0,141.7419,142.0277,141.7419,141.983,7052.0
2022-10-04 10:35:00,159.07,159.16,158.71,158.77,9474.0,142.0544,142.1348,141.733,141.7865,9474.0
2022-10-04 10:40:00,158.77,159.19,158.76,158.92,8371.0,141.7865,142.1616,141.7776,141.9205,8371.0
2022-10-04 10:45:00,158.95,159.15,158.88,158.88,5944.0,141.9473,142.1259,141.8848,141.8848,5944.0
2022-10-04 10:50:00,159.01,159.03,158.58,159.01,6196.0,142.0009,142.0187,141.6169,142.0009,6196.0
2022-10-04 10:55:00,159.01,159.43,159.01,159.39,6570.0,142.0009,142.3759,142.0009,142.3402,6570.0
2022-10-04 11:00:00,159.43,159.54,159.3,159.46,6261.0,142.3759,142.4742,142.2598,142.4027,6261.0
2022-10-04 11:05:00,159.53,159.79,159.46,159.65,7552.0,142.4652,142.6974,142.4027,142.5724,7552.0
2022-10-04 11:10:00,159.64,159.64,159.25,159.62,11566.0,142.5635,142.5635,142.2152,142.5456,11566.0
2022-10-04 11:15:00,159.7,160.1,159.69,160.06,11308.0,142.6171,142.9743,142.6081,142.9385,11308.0
2022-10-04 11:20:00,160.06,160.4,160.01,160.26,10387.0,142.9385,143.2422,142.8939,143.1172,10387.0
2022-10-04 11:25:00,160.22,160.4,160.18,160.4,6134.0,143.0814,143.2422,143.0457,143.2422,6134.0
2022-10-04 11:30:00,160.38,160.41,160.02,160.08,12507.0,143.2243,143.2511,142.9028,142.9564,12507.0
2022-10-04 11:35:00,160.13,160.38,160.13,160.31,6575.0,143.0011,143.2243,143.0011,143.1618,6575.0
2022-10-04 11:40:00,160.3,160.32,159.98,160.08,4562.0,143.1529,143.1707,142.8671,142.9564,4562.0
2022-10-04 11:45:00,160.09,160.39,160.05,160.34,6304.0,142.9653,143.2332,142.9296,143.1886,6304.0
2022-10-04 11:50:00,160.36,160.55,160.3,160.42,7894.0,143.2065,143.3761,143.1529,143.26,7894.0
2022-10-04 11:55:00,160.4,160.52,160.3,160.52,8147.0,143.2422,143.3493,143.1529,143.3493,8147.0
2022-10-04 12:00:00,160.59,160.65,160.08,160.1,10084.0,143.4119,143.4654,142.9564,142.9743,10084.0
2022-10-04 12:05:00,160.15,160.2,159.96,160.04,10230.0,143.0189,143.0636,142.8492,142.9207,10230.0
2022-10-04 12:10:00,160.07,160.47,160.06,160.38,5601.0,142.9475,143.3047,142.9385,143.2243,5601.0
2022-10-04 12:15:00,160.39,160.5,160.34,160.34,10345.0,143.2332,143.3315,143.1886,143.1886,10345.0
2022-10-04 12:20:00,160.38,160.38,160.15,160.22,8421.0,143.2243,143.2243,143.0189,143.0814,8421.0
2022-10-04 12:25:00,160.22,160.33,160.03,160.09,20038.0,143.0814,143.1797,142.9118,142.9653,20038.0
2022-10-04 12:30:00,160.07,160.41,160.04,160.28,18485.0,142.9475,143.2511,142.9207,143.135,18485.0
2022-10-04 12:35:00,160.22,160.29,160.17,160.25,4305.0,143.0814,143.1439,143.0368,143.1082,4305.0
2022-10-04 12:40:00,160.17,160.19,159.84,159.88,9751.0,143.0368,143.0546,142.7421,142.7778,9751.0
2022-10-04 12:45:00,159.95,159.99,159.68,159.74,10268.0,142.8403,142.876,142.5992,142.6528,10268.0
2022-10-04 12:50:00,159.73,159.73,159.5,159.58,5599.0,142.6438,142.6438,142.4384,142.5099,5599.0
2022-10-04 12:55:00,159.58,159.69,159.51,159.69,4429.0,142.5099,142.6081,142.4474,142.6081,4429.0
2022-10-04 13:00:00,159.68,159.81,159.5,159.65,7609.0,142.5992,142.7153,142.4384,142.5724,7609.0
2022-10-04 13:05:00,159.71,159.71,159.43,159.59,12727.0,142.626,142.626,142.3759,142.5188,12727.0
2022-10-04 13:10:00,159.55,159.77,159.52,159.56,8025.0,142.4831,142.6796,142.4563,142.492,8025.0
2022-10-04 13:15:00,159.55,159.57,159.24,159.25,11233.0,142.4831,142.501,142.2063,142.2152,11233.0
2022-10-04 13:20:00,159.2,159.45,159.16,159.27,13488.0,142.1705,142.3938,142.1348,142.2331,13488.0
2022-10-04 13:25:00,159.28,159.6,159.28,159.51,19686.0,142.242,142.5278,142.242,142.4474,19686.0
2022-10-04 13:30:00,159.57,159.71,159.32,159.32,11898.0,142.501,142.626,142.2777,142.2777,11898.0
2022-10-04 13:35:00,159.36,159.37,159.13,159.28,11383.0,142.3134,142.3224,142.108,142.242,11383.0
2022-10-04 13:40:00,159.28,159.31,159.15,159.19,4518.0,142.242,142.2688,142.1259,142.1616,4518.0
2022-10-04 13:45:00,159.18,159.33,159.16,159.3,18524.0,142.1527,142.2866,142.1348,142.2598,18524.0
2022-10-04 13:50:00,159.33,159.59,159.33,159.49,16332.0,142.2866,142.5188,142.2866,142.4295,16332.0
2022-10-04 13:55:00,159.52,159.71,159.5,159.52,18019.0,142.4563,142.626,142.4384,142.4563,18019.0
2022-10-04 14:00:00,159.55,159.93,159.43,159.89,17122.0,142.4831,142.8225,142.3759,142.7867,17122.0
2022-10-04 14:05:00,159.89,160.12,159.86,160.03,10925.0,142.7867,142.9921,142.7599,142.9118,10925.0
2022-10-04 14:10:00,160.01,160.1,159.86,159.94,26249.0,142.8939,142.9743,142.7599,142.8314,26249.0
2022-10-04 14:15:00,159.95,160.19,159.93,160.02,12107.0,142.8403,143.0546,142.8225,142.9028,12107.0
2022-10-04 14:20:00,160.02,160.11,160.0,160.08,7228.0,142.9028,142.9832,142.885,142.9564,7228.0
2022-10-04 14:25:00,160.1,160.11,159.57,159.57,8837.0,142.9743,142.9832,142.501,142.501,8837.0
2022-10-04 14:30:00,159.59,159.81,159.56,159.6,13821.0,142.5188,142.7153,142.492,142.5278,13821.0
2022-10-04 14:35:00,159.6,159.6,159.31,159.52,13366.0,142.5278,142.5278,142.2688,142.4563,13366.0
2022-10-04 14:40:00,159.5,159.75,159.49,159.74,24519.0,142.4384,142.6617,142.4295,142.6528,24519.0
2022-10-04 14:45:00,159.75,160.09,159.68,160.05,9741.0,142.6617,142.9653,142.5992,142.9296,9741.0
2022-10-04 14:50:00,160.04,160.23,160.04,160.13,10731.0,142.9207,143.0904,142.9207,143.0011,10731.0
2022-10-04 14:55:00,160.16,160.24,160.05,160.11,8711.0,143.0278,143.0993,142.9296,142.9832,8711.0
2022-10-04 15:00:00,160.1,160.24,159.95,160.09,21815.0,142.9743,143.0993,142.8403,142.9653,21815.0
2022-10-04 15:05:00,160.06,160.09,159.85,159.9,7748.0,142.9385,142.9653,142.751,142.7957,7748.0
2022-10-04 15:10:00,159.88,159.94,159.51,159.91,9251.0,142.7778,142.8314,142.4474,142.8046,9251.0
2022-10-04 15:15:00,159.86,160.02,159.8,159.92,4100.0,142.7599,142.9028,142.7064,142.8135,4100.0
2022-10-04 15:20:00,159.95,159.97,159.67,159.9,14134.0,142.8403,142.8582,142.5903,142.7957,14134.0
2022-10-04 15:25:00,159.87,160.09,159.82,159.9,14488.0,142.7689,142.9653,142.7242,142.7957,14488.0
2022-10-04 15:30:00,159.86,159.9,159.62,159.71,8924.0,142.7599,142.7957,142.5456,142.626,8924.0
2022-10-04 15:35:00,159.75,160.19,159.7,159.97,14774.0,142.6617,143.0546,142.6171,142.8582,14774.0
2022-10-04 15:40:00,159.92,159.94,159.66,159.71,15583.0,142.8135,142.8314,142.5813,142.626,15583.0
2022-10-04 15:45:00,159.69,159.97,159.61,159.94,28712.0,142.6081,142.8582,142.5367,142.8314,28712.0
2022-10-04 15:50:00,159.98,160.55,159.97,160.53,53919.0,142.8671,143.3761,142.8582,143.3583,53919.0
2022-10-04 15:55:00,160.51,160.74,160.16,160.66,144486.0,143.3404,143.5458,143.0278,143.4744,144486.0
2022-10-05 09:30:00,158.0,158.49,157.68,157.93,29737.0,141.0989,141.5365,140.8131,141.0364,29737.0
2022-10-05 09:35:00,158.05,158.93,158.05,158.36,14943.0,141.1436,141.9294,141.1436,141.4204,14943.0
2022-10-05 09:40:00,158.46,158.51,158.16,158.44,9893.0,141.5097,141.5543,141.2418,141.4918,9893.0
2022-10-05 09:45:00,158.44,159.0,158.44,158.59,10004.0,141.4918,141.9919,141.4918,141.6258,10004.0
2022-10-05 09:50:00,158.54,158.56,158.19,158.35,5504.0,141.5811,141.599,141.2686,141.4115,5504.0
2022-10-05 09:55:00,158.6,158.87,158.6,158.83,3967.0,141.6347,141.8758,141.6347,141.8401,3967.0
2022-10-05 10:00:00,158.64,158.76,158.12,158.27,5204.0,141.6704,141.7776,141.2061,141.34,5204.0
2022-10-05 10:05:00,158.24,158.35,158.16,158.19,7771.0,141.3132,141.4115,141.2418,141.2686,7771.0
2022-10-05 10:10:00,158.21,158.56,157.94,158.49,7898.0,141.2864,141.599,141.0453,141.5365,7898.0
2022-10-05 10:15:00,158.45,158.75,158.41,158.51,4740.0,141.5008,141.7687,141.465,141.5543,4740.0
2022-10-05 10:20:00,158.57,158.84,158.4,158.47,4076.0,141.6079,141.849,141.4561,141.5186,4076.0
2022-10-05 10:25:00,158.26,158.62,158.17,158.5,5440.0,141.3311,141.6526,141.2507,141.5454,5440.0
2022-10-05 10:30:00,158.5,158.5,157.84,157.99,13360.0,141.5454,141.5454,140.956,141.09,13360.0
2022-10-05 10:35:00,158.19,158.23,157.97,158.13,5017.0,141.2686,141.3043,141.0721,141.215,5017.0
2022-10-05 10:40:00,158.02,158.19,158.01,158.01,3205.0,141.1168,141.2686,141.1078,141.1078,3205.0
2022-10-05 10:45:00,157.96,158.1,157.86,157.86,3349.0,141.0632,141.1882,140.9739,140.9739,3349.0
2022-10-05 10:50:00,157.69,157.99,157.69,157.95,2207.0,140.8221,141.09,140.8221,141.0542,2207.0
2022-10-05 10:55:00,157.98,158.01,157.55,157.74,6925.0,141.081,141.1078,140.697,140.8667,6925.0
2022-10-05 11:00:00,157.68,158.06,157.67,157.98,3500.0,140.8131,141.1525,140.8042,141.081,3500.0
2022-10-05 11:05:00,157.98,158.06,157.64,157.64,5162.0,141.081,141.1525,140.7774,140.7774,5162.0
2022-10-05 11:10:00,157.58,158.02,157.52,158.02,5398.0,140.7238,141.1168,140.6702,141.1168,5398.0
2022-10-05 11:15:00,158.01,158.42,157.92,158.34,6719.0,141.1078,141.474,141.0275,141.4025,6719.0
2022-10-05 11:20:00,158.39,158.39,158.17,158.31,2647.0,141.4472,141.4472,141.2507,141.3757,2647.0
2022-10-05 11:25:00,158.31,158.36,158.18,158.25,4049.0,141.3757,141.4204,141.2596,141.3222,4049.0
2022-10-05 11:30:00,158.33,158.36,158.14,158.36,3747.0,141.3936,141.4204,141.2239,141.4204,3747.0
2022-10-05 11:35:00,158.39,158.77,158.37,158.73,2937.0,141.4472,141.7865,141.4293,141.7508,2937.0
2022-10-05 11:40:00,158.68,158.68,158.4,158.41,2501.0,141.7062,141.7062,141.4561,141.465,2501.0
2022-10-05 11:45:00,158.45,158.46,158.27,158.27,5619.0,141.5008,141.5097,141.34,141.34,5619.0
2022-10-05 11:50:00,158.36,158.43,158.23,158.35,5862.0,141.4204,141.4829,141.3043,141.4115,5862.0
2022-10-05 11:55:00,158.36,158.42,158.29,158.32,1615.0,141.4204,141.474,141.3579,141.3847,1615.0
2022-10-05 12:00:00,158.3,158.3,158.0,158.11,2209.0,141.3668,141.3668,141.0989,141.1971,2209.0
2022-10-05 12:05:00,158.21,158.81,158.18,158.72,4918.0,141.2864,141.8223,141.2596,141.7419,4918.0
2022-10-05 12:10:00,158.71,159.0,158.71,158.94,4285.0,141.733,141.9919,141.733,141.9383,4285.0
2022-10-05 12:15:00,158.94,159.23,158.94,159.18,4373.0,141.9383,142.1973,141.9383,142.1527,4373.0
2022-10-05 12:20:00,159.16,159.16,158.84,158.89,3938.0,142.1348,142.1348,141.849,141.8937,3938.0
2022-10-05 12:25:00,158.86,158.96,158.69,158.88,9508.0,141.8669,141.9562,141.7151,141.8848,9508.0
2022-10-05 12:30:00,158.79,158.81,158.49,158.59,5515.0,141.8044,141.8223,141.5365,141.6258,5515.0
2022-10-05 12:35:00,158.56,158.67,158.34,158.67,7571.0,141.599,141.6972,141.4025,141.6972,7571.0
2022-10-05 12:40:00,158.66,158.75,158.48,158.73,3519.0,141.6883,141.7687,141.5276,141.7508,3519.0
2022-10-05 12:45:00,158.72,159.03,158.62,159.03,4095.0,141.7419,142.0187,141.6526,142.0187,4095.0
2022-10-05 12:50:00,159.06,159.09,158.87,158.97,2590.0,142.0455,142.0723,141.8758,141.9651,2590.0
2022-10-05 12:55:00,159.0,159.03,158.88,158.91,1517.0,141.9919,142.0187,141.8848,141.9116,1517.0
2022-10-05 13:00:00,158.87,159.01,158.86,158.95,3715.0,141.8758,142.0009,141.8669,141.9473,3715.0
2022-10-05 13:05:00,159.05,159.28,159.0,159.03,4464.0,142.0366,142.242,141.9919,142.0187,4464.0
2022-10-05 13:10:00,159.05,159.24,159.05,159.24,3866.0,142.0366,142.2063,142.0366,142.2063,3866.0
2022-10-05 13:15:00,159.28,159.52,159.18,159.52,4710.0,142.242,142.4563,142.1527,142.4563,4710.0
2022-10-05 13:20:00,159.63,159.7,159.41,159.46,6996.0,142.5545,142.6171,142.3581,142.4027,6996.0
2022-10-05 13:25:00,159.44,159.44,159.27,159.34,3111.0,142.3849,142.3849,142.2331,142.2956,3111.0
2022-10-05 13:30:00,159.27,159.36,159.16,159.16,2810.0,142.2331,142.3134,142.1348,142.1348,2810.0
2022-10-05 13:35:00,159.22,159.27,159.11,159.14,1621.0,142.1884,142.2331,142.0902,142.117,1621.0
2022-10-05 13:40:00,159.35,159.35,159.08,159.13,6790.0,142.3045,142.3045,142.0634,142.108,6790.0
2022-10-05 13:45:00,159.17,159.35,159.11,159.27,7054.0,142.1437,142.3045,142.0902,142.2331,7054.0
2022-10-05 13:50:00,159.22,159.31,159.15,159.22,9862.0,142.1884,142.2688,142.1259,142.1884,9862.0
2022-10-05 13:55:00,159.22,159.28,159.15,159.19,8775.0,142.1884,142.242,142.1259,142.1616,8775.0
2022-10-05 14:00:00,159.16,159.49,159.13,159.4,6693.0,142.1348,142.4295,142.108,142.3491,6693.0
2022-10-05 14:05:00,159.39,159.55,159.3,159.35,7787.0,142.3402,142.4831,142.2598,142.3045,7787.0
2022-10-05 14:10:00,159.32,159.48,159.26,159.43,2764.0,142.2777,142.4206,142.2241,142.3759,2764.0
2022-10-05 14:15:00,159.36,159.56,159.27,159.56,5821.0,142.3134,142.492,142.2331,142.492,5821.0
2022-10-05 14:20:00,159.48,159.54,159.42,159.53,4181.0,142.4206,142.4742,142.367,142.4652,4181.0
2022-10-05 14:25:00,159.49,159.57,159.25,159.47,4118.0,142.4295,142.501,142.2152,142.4117,4118.0
2022-10-05 14:30:00,159.41,159.47,159.21,159.21,8133.0,142.3581,142.4117,142.1795,142.1795,8133.0
2022-10-05 14:35:00,159.31,159.43,159.2,159.29,4370.0,142.2688,142.3759,142.1705,142.2509,4370.0
2022-10-05 14:40:00,159.27,159.35,159.27,159.31,2300.0,142.2331,142.3045,142.2331,142.2688,2300.0
2022-10-05 14:45:00,159.31,159.44,159.26,159.36,6826.0,142.2688,142.3849,142.2241,142.3134,6826.0
2022-10-05 14:50:00,159.32,159.51,159.25,159.36,4052.0,142.2777,142.4474,142.2152,142.3134,4052.0
2022-10-05 14:55:00,159.4,159.47,159.29,159.36,2748.0,142.3491,142.4117,142.2509,142.3134,2748.0
2022-10-05 15:00:00,159.48,159.82,159.48,159.73,3700.0,142.4206,142.7242,142.4206,142.6438,3700.0
2022-10-05 15:05:00,159.72,159.73,159.46,159.59,4033.0,142.6349,142.6438,142.4027,142.5188,4033.0
2022-10-05 15:10:00,159.57,159.8,159.44,159.8,4229.0,142.501,142.7064,142.3849,142.7064,4229.0
2022-10-05 15:15:00,159.82,159.94,159.76,159.86,4945.0,142.7242,142.8314,142.6706,142.7599,4945.0
2022-10-05 15:20:00,159.85,159.91,159.66,159.82,5661.0,142.751,142.8046,142.5813,142.7242,5661.0
2022-10-05 15:25:00,159.82,159.91,159.73,159.74,6700.0,142.7242,142.8046,142.6438,142.6528,6700.0
2022-10-05 15:30:00,159.76,159.93,159.75,159.89,7353.0,142.6706,142.8225,142.6617,142.7867,7353.0
2022-10-05 15:35:00,159.86,159.98,159.76,159.79,20375.0,142.7599,142.8671,142.6706,142.6974,20375.0
2022-10-05 15:40:00,159.71,159.77,159.56,159.68,7888.0,142.626,142.6796,142.492,142.5992,7888.0
2022-10-05 15:45:00,159.65,159.71,159.41,159.46,15604.0,142.5724,142.626,142.3581,142.4027,15604.0
2022-10-05 15:50:00,159.39,159.39,158.96,159.06,33484.0,142.3402,142.3402,141.9562,142.0455,33484.0
2022-10-05 15:55:00,159.09,159.35,159.02,159.25,72279.0,142.0723,142.3045,142.0098,142.2152,72279.0
2022-10-06 09:30:00,158.09,158.48,157.73,158.09,20410.0,141.1793,141.5276,140.8578,141.1793,20410.0
2022-10-06 09:35:00,158.01,158.3,157.54,158.23,5507.0,141.1078,141.3668,140.6881,141.3043,5507.0
2022-10-06 09:40:00,158.27,159.0,158.1,158.32,6111.0,141.34,141.9919,141.1882,141.3847,6111.0
2022-10-06 09:45:00,158.44,158.58,157.79,157.85,4304.0,141.4918,141.6169,140.9114,140.9649,4304.0
2022-10-06 09:50:00,158.08,158.43,157.86,158.37,6906.0,141.1703,141.4829,140.9739,141.4293,6906.0
2022-10-06 09:55:00,158.14,158.17,157.59,157.75,10361.0,141.2239,141.2507,140.7328,140.8756,10361.0
2022-10-06 10:00:00,157.66,157.84,157.36,157.71,6204.0,140.7953,140.956,140.5274,140.8399,6204.0
2022-10-06 10:05:00,157.71,157.76,157.38,157.63,4935.0,140.8399,140.8846,140.5452,140.7685,4935.0
2022-10-06 10:10:00,157.53,157.61,157.1,157.2,4198.0,140.6792,140.7506,140.2952,140.3845,4198.0
2022-10-06 10:15:00,157.23,157.54,157.17,157.41,8508.0,140.4113,140.6881,140.3577,140.572,8508.0
2022-10-06 10:20:00,157.38,157.48,157.18,157.29,9135.0,140.5452,140.6345,140.3666,140.4648,9135.0
2022-10-06 10:25:00,157.35,157.5,156.96,157.03,14185.0,140.5184,140.6524,140.1701,140.2327,14185.0
2022-10-06 10:30:00,156.95,156.99,156.64,156.64,6789.0,140.1612,140.1969,139.8844,139.8844,6789.0
2022-10-06 10:35:00,156.62,156.88,156.59,156.83,6828.0,139.8665,140.0987,139.8397,140.0541,6828.0
2022-10-06 10:40:00,156.8,157.13,156.8,156.99,4015.0,140.0273,140.322,140.0273,140.1969,4015.0
2022-10-06 10:45:00,156.91,157.51,156.91,157.47,9323.0,140.1255,140.6613,140.1255,140.6256,9323.0
2022-10-06 10:50:00,157.41,157.72,157.41,157.72,6889.0,140.572,140.8489,140.572,140.8489,6889.0
2022-10-06 10:55:00,157.72,157.87,157.56,157.78,8122.0,140.8489,140.9828,140.706,140.9024,8122.0
2022-10-06 11:00:00,157.77,157.94,157.39,157.46,7247.0,140.8935,141.0453,140.5542,140.6167,7247.0
2022-10-06 11:05:00,157.5,157.72,157.45,157.5,4973.0,140.6524,140.8489,140.6077,140.6524,4973.0
2022-10-06 11:10:00,157.48,157.55,157.19,157.19,7303.0,140.6345,140.697,140.3755,140.3755,7303.0
2022-10-06 11:15:00,157.25,157.86,157.19,157.78,7624.0,140.4291,140.9739,140.3755,140.9024,7624.0
2022-10-06 11:20:00,157.78,158.04,157.63,157.63,7575.0,140.9024,141.1346,140.7685,140.7685,7575.0
2022-10-06 11:25:00,157.59,157.85,157.54,157.78,6807.0,140.7328,140.9649,140.6881,140.9024,6807.0
2022-10-06 11:30:00,157.74,157.75,157.57,157.6,6289.0,140.8667,140.8756,140.7149,140.7417,6289.0
2022-10-06 11:35:00,157.59,157.78,157.37,157.38,2899.0,140.7328,140.9024,140.5363,140.5452,2899.0
2022-10-06 11:40:00,157.38,157.56,157.31,157.37,8903.0,140.5452,140.706,140.4827,140.5363,8903.0
2022-10-06 11:45:00,157.32,157.53,157.3,157.43,6077.0,140.4916,140.6792,140.4738,140.5899,6077.0
2022-10-06 11:50:00,157.47,157.68,157.37,157.48,5967.0,140.6256,140.8131,140.5363,140.6345,5967.0
2022-10-06 11:55:00,157.41,157.47,156.75,156.84,8566.0,140.572,140.6256,139.9826,140.063,8566.0
2022-10-06 12:00:00,156.76,156.82,156.35,156.47,6580.0,139.9915,140.0451,139.6254,139.7326,6580.0
2022-10-06 12:05:00,156.43,156.53,156.39,156.43,6545.0,139.6968,139.7861,139.6611,139.6968,6545.0
2022-10-06 12:10:00,156.36,156.5,155.98,156.02,11572.0,139.6343,139.7594,139.295,139.3307,11572.0
2022-10-06 12:15:00,156.02,156.15,155.87,156.15,5929.0,139.3307,139.4468,139.1967,139.4468,5929.0
2022-10-06 12:20:00,156.12,156.4,156.11,156.37,8436.0,139.42,139.6701,139.4111,139.6433,8436.0
2022-10-06 12:25:00,156.37,156.62,156.37,156.59,6674.0,139.6433,139.8665,139.6433,139.8397,6674.0
2022-10-06 12:30:00,156.56,156.67,156.46,156.65,5601.0,139.8129,139.9112,139.7236,139.8933,5601.0
2022-10-06 12:35:00,156.69,157.06,156.63,157.01,8307.0,139.929,140.2595,139.8754,140.2148,8307.0
2022-10-06 12:40:00,157.02,157.19,156.8,157.15,6412.0,140.2237,140.3755,140.0273,140.3398,6412.0
2022-10-06 12:45:00,157.11,157.18,157.03,157.1,7448.0,140.3041,140.3666,140.2327,140.2952,7448.0
2022-10-06 12:50:00,157.14,157.14,156.87,156.87,5153.0,140.3309,140.3309,140.0898,140.0898,5153.0
2022-10-06 12:55:00,156.9,156.9,156.66,156.71,4996.0,140.1166,140.1166,139.9022,139.9469,4996.0
2022-10-06 13:00:00,156.69,156.9,156.66,156.9,27729.0,139.929,140.1166,139.9022,140.1166,27729.0
2022-10-06 13:05:00,156.88,156.96,156.7,156.72,4898.0,140.0987,140.1701,139.938,139.9558,4898.0
2022-10-06 13:10:00,156.7,157.05,156.67,157.05,7883.0,139.938,140.2505,139.9112,140.2505,7883.0
2022-10-06 13:15:00,157.04,157.09,156.81,156.82,3482.0,140.2416,140.2862,140.0362,140.0451,3482.0
2022-10-06 13:20:00,156.86,156.96,156.76,156.89,7347.0,140.0808,140.1701,139.9915,140.1076,7347.0
2022-10-06 13:25:00,156.81,156.9,156.71,156.9,3693.0,140.0362,140.1166,139.9469,140.1166,3693.0
2022-10-06 13:30:00,156.85,156.85,156.47,156.54,10903.0,140.0719,140.0719,139.7326,139.7951,10903.0
2022-10-06 13:35:00,156.37,156.42,156.15,156.24,6654.0,139.6433,139.6879,139.4468,139.5272,6654.0
2022-10-06 13:40:00,156.18,156.41,156.17,156.41,5608.0,139.4736,139.679,139.4647,139.679,5608.0
2022-10-06 13:45:00,156.38,156.54,156.28,156.53,10005.0,139.6522,139.7951,139.5629,139.7861,10005.0
2022-10-06 13:50:00,156.52,156.56,156.29,156.34,9990.0,139.7772,139.8129,139.5718,139.6165,9990.0
2022-10-06 13:55:00,156.35,156.52,156.35,156.47,4600.0,139.6254,139.7772,139.6254,139.7326,4600.0
2022-10-06 14:00:00,156.44,156.46,156.12,156.19,4068.0,139.7058,139.7236,139.42,139.4825,4068.0
2022-10-06 14:05:00,156.12,156.12,155.78,155.84,6789.0,139.42,139.42,139.1164,139.17,6789.0
2022-10-06 14:10:00,155.84,155.93,155.76,155.83,5669.0,139.17,139.2503,139.0985,139.161,5669.0
2022-10-06 14:15:00,155.83,155.85,155.57,155.61,6744.0,139.161,139.1789,138.9288,138.9646,6744.0
2022-10-06 14:20:00,155.6,155.84,155.59,155.81,5994.0,138.9556,139.17,138.9467,139.1432,5994.0
2022-10-06 14:25:00,155.83,155.97,155.8,155.86,8211.0,139.161,139.286,139.1342,139.1878,8211.0
2022-10-06 14:30:00,155.88,156.04,155.63,155.68,6795.0,139.2057,139.3486,138.9824,139.0271,6795.0
2022-10-06 14:35:00,155.72,156.02,155.72,155.88,6045.0,139.0628,139.3307,139.0628,139.2057,6045.0
2022-10-06 14:40:00,155.82,156.05,155.82,155.92,13790.0,139.1521,139.3575,139.1521,139.2414,13790.0
2022-10-06 14:45:00,155.9,155.9,155.58,155.58,10433.0,139.2235,139.2235,138.9378,138.9378,10433.0
2022-10-06 14:50:00,155.53,155.66,155.35,155.66,8431.0,138.8931,139.0092,138.7324,139.0092,8431.0
2022-10-06 14:55:00,155.64,155.91,155.61,155.75,7287.0,138.9913,139.2325,138.9646,139.0896,7287.0
2022-10-06 15:00:00,155.8,155.86,155.55,155.86,7725.0,139.1342,139.1878,138.911,139.1878,7725.0
2022-10-06 15:05:00,155.84,155.84,155.63,155.8,7240.0,139.17,139.17,138.9824,139.1342,7240.0
2022-10-06 15:10:00,155.79,155.86,155.56,155.85,7770.0,139.1253,139.1878,138.9199,139.1789,7770.0
2022-10-06 15:15:00,155.87,155.96,155.71,155.85,8042.0,139.1967,139.2771,139.0539,139.1789,8042.0
2022-10-06 15:20:00,155.79,156.23,155.74,156.03,7714.0,139.1253,139.5182,139.0807,139.3396,7714.0
2022-10-06 15:25:00,156.05,156.27,156.04,156.24,6526.0,139.3575,139.554,139.3486,139.5272,6526.0
2022-10-06 15:30:00,156.29,156.29,155.92,155.97,8878.0,139.5718,139.5718,139.2414,139.286,8878.0
2022-10-06 15:35:00,155.95,155.98,155.8,155.8,9705.0,139.2682,139.295,139.1342,139.1342,9705.0
2022-10-06 15:40:00,155.75,155.83,155.65,155.83,9415.0,139.0896,139.161,139.0003,139.161,9415.0
2022-10-06 15:45:00,155.82,156.05,155.66,155.76,15449.0,139.1521,139.3575,139.0092,139.0985,15449.0
2022-10-06 15:50:00,155.88,155.99,155.69,155.91,28839.0,139.2057,139.3039,139.036,139.2325,28839.0
2022-10-06 15:55:00,155.94,156.2,155.53,155.68,96780.0,139.2593,139.4914,138.8931,139.0271,96780.0
2022-10-07 09:30:00,154.52,154.76,153.88,153.88,24547.0,137.9912,138.2055,137.4196,137.4196,24547.0
2022-10-07 09:35:00,153.43,153.85,153.16,153.23,7984.0,137.0177,137.3928,136.7766,136.8391,7984.0
2022-10-07 09:40:00,153.52,153.72,152.85,152.92,9913.0,137.0981,137.2767,136.4998,136.5623,9913.0
2022-10-07 09:45:00,152.84,153.02,152.17,152.18,20785.0,136.4909,136.6516,135.8925,135.9015,20785.0
2022-10-07 09:50:00,152.28,152.35,151.91,152.11,9771.0,135.9908,136.0533,135.6603,135.8389,9771.0
2022-10-07 09:55:00,152.1,152.39,151.67,151.77,21113.0,135.83,136.089,135.446,135.5353,21113.0
2022-10-07 10:00:00,151.57,152.13,151.57,152.0,15322.0,135.3567,135.8568,135.3567,135.7407,15322.0
2022-10-07 10:05:00,151.97,152.33,151.96,152.11,8868.0,135.7139,136.0354,135.705,135.8389,8868.0
2022-10-07 10:10:00,152.0,152.19,151.9,151.91,7728.0,135.7407,135.9104,135.6514,135.6603,7728.0
2022-10-07 10:15:00,151.91,152.45,151.85,152.4,10870.0,135.6603,136.1426,135.6068,136.0979,10870.0
2022-10-07 10:20:00,152.4,152.74,152.33,152.58,6840.0,136.0979,136.4016,136.0354,136.2587,6840.0
2022-10-07 10:25:00,152.45,152.76,152.38,152.38,3224.0,136.1426,136.4194,136.0801,136.0801,3224.0
2022-10-07 10:30:00,152.43,152.65,152.37,152.53,6802.0,136.1247,136.3212,136.0711,136.214,6802.0
2022-10-07 10:35:00,152.59,152.61,152.42,152.52,5981.0,136.2676,136.2855,136.1158,136.2051,5981.0
2022-10-07 10:40:00,152.64,153.03,152.62,153.03,5150.0,136.3123,136.6605,136.2944,136.6605,5150.0
2022-10-07 10:45:00,153.02,153.11,152.78,152.93,5822.0,136.6516,136.732,136.4373,136.5712,5822.0
2022-10-07 10:50:00,152.93,153.1,152.64,153.0,6023.0,136.5712,136.723,136.3123,136.6337,6023.0
2022-10-07 10:55:00,152.99,153.16,152.93,152.98,4360.0,136.6248,136.7766,136.5712,136.6159,4360.0
2022-10-07 11:00:00,152.97,153.39,152.97,153.28,5873.0,136.607,136.982,136.607,136.8838,5873.0
2022-10-07 11:05:00,153.27,153.28,152.77,152.77,5213.0,136.8749,136.8838,136.4283,136.4283,5213.0
2022-10-07 11:10:00,152.88,152.98,152.61,152.72,10501.0,136.5266,136.6159,136.2855,136.3837,10501.0
2022-10-07 11:15:00,152.66,152.66,152.45,152.5,6460.0,136.3301,136.3301,136.1426,136.1872,6460.0
2022-10-07 11:20:00,152.5,152.71,152.44,152.61,5043.0,136.1872,136.3748,136.1336,136.2855,5043.0
2022-10-07 11:25:00,152.6,152.82,152.53,152.73,7461.0,136.2765,136.473,136.214,136.3926,7461.0
2022-10-07 11:30:00,152.77,152.77,152.41,152.42,5468.0,136.4283,136.4283,136.1069,136.1158,5468.0
2022-10-07 11:35:00,152.38,152.72,152.36,152.65,4853.0,136.0801,136.3837,136.0622,136.3212,4853.0
2022-10-07 11:40:00,152.66,152.72,152.38,152.64,5559.0,136.3301,136.3837,136.0801,136.3123,5559.0
2022-10-07 11:45:00,152.66,152.67,152.26,152.26,3185.0,136.3301,136.339,135.9729,135.9729,3185.0
2022-10-07 11:50:00,152.24,152.42,152.24,152.37,8808.0,135.955,136.1158,135.955,136.0711,8808.0
2022-10-07 11:55:00,152.36,152.57,152.34,152.54,4101.0,136.0622,136.2497,136.0443,136.223,4101.0
2022-10-07 12:00:00,152.58,152.83,152.43,152.79,11701.0,136.2587,136.4819,136.1247,136.4462,11701.0
2022-10-07 12:05:00,152.77,153.0,152.72,152.84,4259.0,136.4283,136.6337,136.3837,136.4909,4259.0
2022-10-07 12:10:00,152.83,153.11,152.79,152.86,5264.0,136.4819,136.732,136.4462,136.5087,5264.0
2022-10-07 12:15:00,152.81,152.89,152.77,152.85,5276.0,136.4641,136.5355,136.4283,136.4998,5276.0
2022-10-07 12:20:00,152.8,152.82,152.43,152.47,3801.0,136.4551,136.473,136.1247,136.1604,3801.0
2022-10-07 12:25:00,152.53,152.73,152.42,152.61,3553.0,136.214,136.3926,136.1158,136.2855,3553.0
2022-10-07 12:30:00,152.56,152.63,152.41,152.51,8595.0,136.2408,136.3033,136.1069,136.1962,8595.0
2022-10-07 12:35:00,152.47,152.55,152.35,152.36,5026.0,136.1604,136.2319,136.0533,136.0622,5026.0
2022-10-07 12:40:00,152.29,152.31,152.04,152.09,3771.0,135.9997,136.0176,135.7764,135.8211,3771.0
2022-10-07 12:45:00,152.11,152.12,151.85,151.96,8863.0,135.8389,135.8479,135.6068,135.705,8863.0
2022-10-07 12:50:00,151.96,152.22,151.95,152.21,4618.0,135.705,135.9372,135.6961,135.9283,4618.0
2022-10-07 12:55:00,152.16,152.32,152.08,152.27,5842.0,135.8836,136.0265,135.8122,135.9818,5842.0
2022-10-07 13:00:00,152.2,152.23,151.91,152.02,4702.0,135.9193,135.9461,135.6603,135.7586,4702.0
2022-10-07 13:05:00,152.02,152.11,151.85,151.89,5548.0,135.7586,135.8389,135.6068,135.6425,5548.0
2022-10-07 13:10:00,151.9,152.06,151.84,152.03,5050.0,135.6514,135.7943,135.5978,135.7675,5050.0
2022-10-07 13:15:00,152.0,152.07,151.94,151.98,3831.0,135.7407,135.8032,135.6871,135.7229,3831.0
2022-10-07 13:20:00,151.95,152.04,151.87,151.91,6540.0,135.6961,135.7764,135.6246,135.6603,6540.0
2022-10-07 13:25:00,151.96,152.22,151.94,152.14,4375.0,135.705,135.9372,135.6871,135.8657,4375.0
2022-10-07 13:30:00,152.1,152.15,151.89,151.97,4026.0,135.83,135.8747,135.6425,135.7139,4026.0
2022-10-07 13:35:00,151.96,152.0,151.82,151.91,4921.0,135.705,135.7407,135.58,135.6603,4921.0
2022-10-07 13:40:00,151.91,152.16,151.85,152.09,9526.0,135.6603,135.8836,135.6068,135.8211,9526.0
2022-10-07 13:45:00,152.09,152.25,151.96,152.02,13327.0,135.8211,135.964,135.705,135.7586,13327.0
2022-10-07 13:50:00,151.97,152.21,151.96,152.07,3866.0,135.7139,135.9283,135.705,135.8032,3866.0
2022-10-07 13:55:00,152.09,152.16,151.93,152.05,4535.0,135.8211,135.8836,135.6782,135.7854,4535.0
2022-10-07 14:00:00,151.95,152.03,151.88,151.94,3052.0,135.6961,135.7675,135.6336,135.6871,3052.0
2022-10-07 14:05:00,151.94,152.06,151.93,152.0,4682.0,135.6871,135.7943,135.6782,135.7407,4682.0
2022-10-07 14:10:00,152.02,152.07,151.79,152.03,8824.0,135.7586,135.8032,135.5532,135.7675,8824.0
2022-10-07 14:15:00,152.03,152.1,151.74,151.75,6290.0,135.7675,135.83,135.5085,135.5175,6290.0
2022-10-07 14:20:00,151.7,151.74,151.38,151.4,8308.0,135.4728,135.5085,135.187,135.2049,8308.0
2022-10-07 14:25:00,151.44,151.47,151.21,151.26,19631.0,135.2406,135.2674,135.0352,135.0799,19631.0
2022-10-07 14:30:00,151.25,151.3,151.15,151.24,6491.0,135.0709,135.1156,134.9816,135.062,6491.0
2022-10-07 14:35:00,151.23,151.43,151.23,151.38,6949.0,135.0531,135.2317,135.0531,135.187,6949.0
2022-10-07 14:40:00,151.37,151.43,151.23,151.24,7884.0,135.1781,135.2317,135.0531,135.062,7884.0
2022-10-07 14:45:00,151.23,151.41,151.1,151.41,8320.0,135.0531,135.2138,134.937,135.2138,8320.0
2022-10-07 14:50:00,151.45,151.51,151.36,151.51,5638.0,135.2495,135.3031,135.1692,135.3031,5638.0
2022-10-07 14:55:00,151.52,151.58,151.45,151.45,6291.0,135.3121,135.3656,135.2495,135.2495,6291.0
2022-10-07 15:00:00,151.5,151.91,151.49,151.91,7487.0,135.2942,135.6603,135.2853,135.6603,7487.0
2022-10-07 15:05:00,151.9,151.91,151.52,151.61,5166.0,135.6514,135.6603,135.3121,135.3924,5166.0
2022-10-07 15:10:00,151.59,151.7,151.38,151.38,9005.0,135.3746,135.4728,135.187,135.187,9005.0
2022-10-07 15:15:00,151.38,151.58,151.38,151.46,10809.0,135.187,135.3656,135.187,135.2585,10809.0
2022-10-07 15:20:00,151.47,151.56,151.24,151.29,20173.0,135.2674,135.3478,135.062,135.1067,20173.0
2022-10-07 15:25:00,151.31,151.32,150.92,151.07,12237.0,135.1245,135.1335,134.7762,134.9102,12237.0
2022-10-07 15:30:00,151.0,151.01,150.76,150.84,12853.0,134.8477,134.8566,134.6334,134.7048,12853.0
2022-10-07 15:35:00,150.82,151.19,150.74,151.19,21070.0,134.6869,135.0174,134.6155,135.0174,21070.0
2022-10-07 15:40:00,151.24,151.5,151.12,151.38,20580.0,135.062,135.2942,134.9548,135.187,20580.0
2022-10-07 15:45:00,151.36,151.36,151.03,151.1,21879.0,135.1692,135.1692,134.8745,134.937,21879.0
2022-10-07 15:50:00,151.15,151.61,151.15,151.39,44338.0,134.9816,135.3924,134.9816,135.196,44338.0
2022-10-07 15:55:00,151.4,151.55,151.22,151.33,107337.0,135.2049,135.3389,135.0442,135.1424,107337.0
2022-10-10 09:30:00,152.44,153.34,152.11,153.34,18683.0,136.1336,136.9374,135.8389,136.9374,18683.0
2022-10-10 09:35:00,153.19,153.38,152.54,152.74,6188.0,136.8034,136.9731,136.223,136.4016,6188.0
2022-10-10 09:40:00,152.79,153.3,152.65,153.07,8155.0,136.4462,136.9017,136.3212,136.6963,8155.0
2022-10-10 09:45:00,153.03,153.43,152.88,152.92,10886.0,136.6605,137.0177,136.5266,136.5623,10886.0
2022-10-10 09:50:00,153.02,153.05,152.14,152.14,8064.0,136.6516,136.6784,135.8657,135.8657,8064.0
2022-10-10 09:55:00,152.13,152.18,151.56,151.69,12198.0,135.8568,135.9015,135.3478,135.4639,12198.0
2022-10-10 10:00:00,151.68,151.82,151.5,151.72,11512.0,135.4549,135.58,135.2942,135.4907,11512.0
2022-10-10 10:05:00,151.67,152.19,151.6,152.12,18140.0,135.446,135.9104,135.3835,135.8479,18140.0
2022-10-10 10:10:00,152.16,152.54,152.15,152.36,6989.0,135.8836,136.223,135.8747,136.0622,6989.0
2022-10-10 10:15:00,152.29,152.52,152.21,152.52,5878.0,135.9997,136.2051,135.9283,136.2051,5878.0
2022-10-10 10:20:00,152.51,152.59,152.27,152.41,9734.0,136.1962,136.2676,135.9818,136.1069,9734.0
2022-10-10 10:25:00,152.39,153.0,152.39,152.96,12610.0,136.089,136.6337,136.089,136.598,12610.0
2022-10-10 10:30:00,152.98,152.98,152.15,152.33,9529.0,136.6159,136.6159,135.8747,136.0354,9529.0
2022-10-10 10:35:00,152.2,152.36,151.82,151.84,10788.0,135.9193,136.0622,135.58,135.5978,10788.0
2022-10-10 10:40:00,151.83,151.91,151.63,151.74,8601.0,135.5889,135.6603,135.4103,135.5085,8601.0
2022-10-10 10:45:00,151.88,152.2,151.86,152.09,9237.0,135.6336,135.9193,135.6157,135.8211,9237.0
2022-10-10 10:50:00,152.09,152.2,151.91,151.98,9140.0,135.8211,135.9193,135.6603,135.7229,9140.0
2022-10-10 10:55:00,152.04,152.31,151.93,152.23,5854.0,135.7764,136.0176,135.6782,135.9461,5854.0
2022-10-10 11:00:00,152.21,152.21,151.83,151.89,7722.0,135.9283,135.9283,135.5889,135.6425,7722.0
2022-10-10 11:05:00,151.91,152.08,151.86,152.03,10957.0,135.6603,135.8122,135.6157,135.7675,10957.0
2022-10-10 11:10:00,152.1,152.45,152.1,152.45,6564.0,135.83,136.1426,135.83,136.1426,6564.0
2022-10-10 11:15:00,152.37,152.45,152.12,152.25,6626.0,136.0711,136.1426,135.8479,135.964,6626.0
2022-10-10 11:20:00,152.24,152.62,152.17,152.6,4818.0,135.955,136.2944,135.8925,136.2765,4818.0
2022-10-10 11:25:00,152.61,152.62,152.25,152.3,5738.0,136.2855,136.2944,135.964,136.0086,5738.0
2022-10-10 11:30:00,152.32,152.35,151.84,152.0,8517.0,136.0265,136.0533,135.5978,135.7407,8517.0
2022-10-10 11:35:00,152.0,152.01,151.75,151.76,3920.0,135.7407,135.7496,135.5175,135.5264,3920.0
2022-10-10 11:40:00,151.56,151.67,151.35,151.67,3919.0,135.3478,135.446,135.1602,135.446,3919.0
2022-10-10 11:45:00,151.67,151.84,151.55,151.74,5067.0,135.446,135.5978,135.3389,135.5085,5067.0
2022-10-10 11:50:00,151.75,151.93,151.69,151.88,4541.0,135.5175,135.6782,135.4639,135.6336,4541.0
2022-10-10 11:55:00,151.91,151.91,151.68,151.68,4171.0,135.6603,135.6603,135.4549,135.4549,4171.0
2022-10-10 12:00:00,151.67,151.76,151.58,151.76,3966.0,135.446,135.5264,135.3656,135.5264,3966.0
2022-10-10 12:05:00,151.81,151.83,151.47,151.54,3416.0,135.571,135.5889,135.2674,135.3299,3416.0
2022-10-10 12:10:00,151.51,151.57,151.39,151.57,4587.0,135.3031,135.3567,135.196,135.3567,4587.0
2022-10-10 12:15:00,151.57,151.62,151.41,151.41,5357.0,135.3567,135.4014,135.2138,135.2138,5357.0
2022-10-10 12:20:00,151.37,151.37,151.02,151.06,3756.0,135.1781,135.1781,134.8655,134.9013,3756.0
2022-10-10 12:25:00,151.08,151.15,150.81,150.86,5464.0,134.9191,134.9816,134.678,134.7227,5464.0
2022-10-10 12:30:00,150.89,150.93,150.63,150.63,4247.0,134.7495,134.7852,134.5173,134.5173,4247.0
2022-10-10 12:35:00,150.64,150.74,150.58,150.69,7429.0,134.5262,134.6155,134.4726,134.5708,7429.0
2022-10-10 12:40:00,150.75,150.85,150.62,150.68,4369.0,134.6244,134.7137,134.5083,134.5619,4369.0
2022-10-10 12:45:00,150.62,150.74,150.56,150.58,4156.0,134.5083,134.6155,134.4547,134.4726,4156.0
2022-10-10 12:50:00,150.53,150.53,150.31,150.36,7187.0,134.428,134.428,134.2315,134.2761,7187.0
2022-10-10 12:55:00,150.44,150.51,150.2,150.27,26144.0,134.3476,134.4101,134.1333,134.1958,26144.0
2022-10-10 13:00:00,150.28,150.29,150.06,150.19,4067.0,134.2047,134.2136,134.0082,134.1243,4067.0
2022-10-10 13:05:00,150.14,150.19,149.98,150.06,6785.0,134.0797,134.1243,133.9368,134.0082,6785.0
2022-10-10 13:10:00,150.07,150.4,149.95,150.27,4794.0,134.0172,134.3119,133.91,134.1958,4794.0
2022-10-10 13:15:00,150.31,150.44,150.06,150.23,3847.0,134.2315,134.3476,134.0082,134.16,3847.0
2022-10-10 13:20:00,150.21,150.27,150.14,150.17,4252.0,134.1422,134.1958,134.0797,134.1065,4252.0
2022-10-10 13:25:00,150.12,150.37,150.12,150.37,4034.0,134.0618,134.2851,134.0618,134.2851,4034.0
2022-10-10 13:30:00,150.3,150.59,150.29,150.43,9054.0,134.2226,134.4815,134.2136,134.3387,9054.0
2022-10-10 13:35:00,150.45,150.73,150.45,150.7,5094.0,134.3565,134.6066,134.3565,134.5798,5094.0
2022-10-10 13:40:00,150.73,150.76,150.58,150.71,4002.0,134.6066,134.6334,134.4726,134.5887,4002.0
2022-10-10 13:45:00,150.67,151.64,150.67,151.52,8467.0,134.553,135.4192,134.553,135.3121,8467.0
2022-10-10 13:50:00,151.54,151.82,151.54,151.63,3581.0,135.3299,135.58,135.3299,135.4103,3581.0
2022-10-10 13:55:00,151.65,151.65,151.47,151.47,6122.0,135.4282,135.4282,135.2674,135.2674,6122.0
2022-10-10 14:00:00,151.53,151.68,151.46,151.59,11406.0,135.321,135.4549,135.2585,135.3746,11406.0
2022-10-10 14:05:00,151.56,151.56,151.35,151.44,10515.0,135.3478,135.3478,135.1602,135.2406,10515.0
2022-10-10 14:10:00,151.44,151.54,151.25,151.27,9012.0,135.2406,135.3299,135.0709,135.0888,9012.0
2022-10-10 14:15:00,151.29,151.3,151.19,151.19,7370.0,135.1067,135.1156,135.0174,135.0174,7370.0
2022-10-10 14:20:00,151.23,151.35,151.04,151.1,4049.0,135.0531,135.1602,134.8834,134.937,4049.0
2022-10-10 14:25:00,151.13,151.23,151.01,151.01,2722.0,134.9638,135.0531,134.8566,134.8566,2722.0
2022-10-10 14:30:00,151.0,151.36,150.93,151.25,6011.0,134.8477,135.1692,134.7852,135.0709,6011.0
2022-10-10 14:35:00,151.25,151.25,151.14,151.22,6064.0,135.0709,135.0709,134.9727,135.0442,6064.0
2022-10-10 14:40:00,151.27,151.28,151.0,151.05,6732.0,135.0888,135.0977,134.8477,134.8923,6732.0
2022-10-10 14:45:00,151.03,151.05,150.75,150.84,6497.0,134.8745,134.8923,134.6244,134.7048,6497.0
2022-10-10 14:50:00,150.78,150.95,150.72,150.88,3015.0,134.6512,134.803,134.5976,134.7405,3015.0
2022-10-10 14:55:00,150.88,150.9,150.61,150.73,4992.0,134.7405,134.7584,134.4994,134.6066,4992.0
2022-10-10 15:00:00,150.81,150.83,150.6,150.65,6409.0,134.678,134.6959,134.4905,134.5351,6409.0
2022-10-10 15:05:00,150.59,150.76,150.56,150.69,3031.0,134.4815,134.6334,134.4547,134.5708,3031.0
2022-10-10 15:10:00,150.75,151.0,150.7,151.0,8067.0,134.6244,134.8477,134.5798,134.8477,8067.0
2022-10-10 15:15:00,150.93,151.32,150.91,151.22,13015.0,134.7852,135.1335,134.7673,135.0442,13015.0
2022-10-10 15:20:00,151.28,151.4,151.11,151.25,7388.0,135.0977,135.2049,134.9459,135.0709,7388.0
2022-10-10 15:25:00,151.23,151.23,150.89,150.98,9847.0,135.0531,135.0531,134.7495,134.8298,9847.0
2022-10-10 15:30:00,151.01,151.16,150.83,151.09,9332.0,134.8566,134.9906,134.6959,134.9281,9332.0
2022-10-10 15:35:00,151.12,151.24,150.93,151.15,9698.0,134.9548,135.062,134.7852,134.9816,9698.0
2022-10-10 15:40:00,151.13,151.16,150.85,150.92,11892.0,134.9638,134.9906,134.7137,134.7762,11892.0
2022-10-10 15:45:00,150.86,151.27,150.82,151.12,17422.0,134.7227,135.0888,134.6869,134.9548,17422.0
2022-10-10 15:50:00,151.12,151.22,150.89,151.2,29541.0,134.9548,135.0442,134.7495,135.0263,29541.0
2022-10-10 15:55:00,151.17,151.17,150.8,150.81,67898.0,134.9995,134.9995,134.6691,134.678,67898.0
2022-10-11 09:30:00,149.89,150.02,149.33,149.43,20349.0,133.8564,133.9725,133.3563,133.4456,20349.0
2022-10-11 09:35:00,149.47,149.82,149.06,149.39,7711.0,133.4813,133.7939,133.1152,133.4099,7711.0
2022-10-11 09:40:00,149.47,149.56,149.23,149.53,7216.0,133.4813,133.5617,133.267,133.5349,7216.0
2022-10-11 09:45:00,149.53,149.7,148.99,149.23,16580.0,133.5349,133.6867,133.0527,133.267,16580.0
2022-10-11 09:50:00,149.3,149.7,149.21,149.21,7979.0,133.3295,133.6867,133.2492,133.2492,7979.0
2022-10-11 09:55:00,149.27,149.55,149.17,149.46,12029.0,133.3027,133.5528,133.2134,133.4724,12029.0
2022-10-11 10:00:00,149.5,149.62,149.27,149.47,10895.0,133.5081,133.6153,133.3027,133.4813,10895.0
2022-10-11 10:05:00,149.48,149.51,149.08,149.17,13389.0,133.4903,133.5171,133.1331,133.2134,13389.0
2022-10-11 10:10:00,149.21,149.21,148.65,149.04,11725.0,133.2492,133.2492,132.7491,133.0973,11725.0
2022-10-11 10:15:00,149.01,149.29,148.92,149.08,5043.0,133.0706,133.3206,132.9902,133.1331,5043.0
2022-10-11 10:20:00,149.06,149.12,148.75,148.75,11688.0,133.1152,133.1688,132.8384,132.8384,11688.0
2022-10-11 10:25:00,148.69,148.96,148.64,148.9,7727.0,132.7848,133.0259,132.7401,132.9723,7727.0
2022-10-11 10:30:00,148.86,148.94,148.49,148.85,9050.0,132.9366,133.008,132.6062,132.9277,9050.0
2022-10-11 10:35:00,148.83,148.83,148.52,148.65,6347.0,132.9098,132.9098,132.633,132.7491,6347.0
2022-10-11 10:40:00,148.67,149.07,148.67,148.93,7323.0,132.7669,133.1241,132.7669,132.9991,7323.0
2022-10-11 10:45:00,149.05,149.18,148.94,149.0,11403.0,133.1063,133.2224,133.008,133.0616,11403.0
2022-10-11 10:50:00,149.02,149.05,148.83,148.9,6181.0,133.0795,133.1063,132.9098,132.9723,6181.0
2022-10-11 10:55:00,148.85,149.04,148.47,148.48,20087.0,132.9277,133.0973,132.5883,132.5972,20087.0
2022-10-11 11:00:00,148.53,149.33,148.41,149.12,12725.0,132.6419,133.3563,132.5347,133.1688,12725.0
2022-10-11 11:05:00,149.23,149.23,148.89,149.04,4947.0,133.267,133.267,132.9634,133.0973,4947.0
2022-10-11 11:10:00,149.03,149.23,148.99,149.14,4911.0,133.0884,133.267,133.0527,133.1866,4911.0
2022-10-11 11:15:00,149.14,149.58,149.14,149.35,7220.0,133.1866,133.5796,133.1866,133.3742,7220.0
2022-10-11 11:20:00,149.34,149.48,149.19,149.19,6128.0,133.3653,133.4903,133.2313,133.2313,6128.0
2022-10-11 11:25:00,149.2,149.42,149.11,149.4,10245.0,133.2402,133.4367,133.1599,133.4188,10245.0
2022-10-11 11:30:00,149.44,149.69,149.43,149.68,4421.0,133.4546,133.6778,133.4456,133.6689,4421.0
2022-10-11 11:35:00,149.69,149.74,149.44,149.44,6131.0,133.6778,133.7225,133.4546,133.4546,6131.0
2022-10-11 11:40:00,149.53,149.72,149.37,149.69,6156.0,133.5349,133.7046,133.392,133.6778,6156.0
2022-10-11 11:45:00,149.71,150.24,149.67,150.11,17219.0,133.6957,134.169,133.66,134.0529,17219.0
2022-10-11 11:50:00,150.16,150.22,149.8,149.8,2200.0,134.0975,134.1511,133.776,133.776,2200.0
2022-10-11 11:55:00,149.81,149.85,149.63,149.69,6078.0,133.785,133.8207,133.6242,133.6778,6078.0
2022-10-11 12:00:00,149.67,149.69,149.37,149.38,4180.0,133.66,133.6778,133.392,133.401,4180.0
2022-10-11 12:05:00,149.37,149.41,149.08,149.12,7061.0,133.392,133.4278,133.1331,133.1688,7061.0
2022-10-11 12:10:00,149.13,149.35,149.1,149.34,4993.0,133.1777,133.3742,133.1509,133.3653,4993.0
2022-10-11 12:15:00,149.35,149.6,149.29,149.6,4690.0,133.3742,133.5974,133.3206,133.5974,4690.0
2022-10-11 12:20:00,149.62,149.98,149.55,149.98,7138.0,133.6153,133.9368,133.5528,133.9368,7138.0
2022-10-11 12:25:00,150.0,150.0,149.71,149.84,3368.0,133.9547,133.9547,133.6957,133.8118,3368.0
2022-10-11 12:30:00,149.97,150.17,149.94,150.08,5016.0,133.9279,134.1065,133.9011,134.0261,5016.0
2022-10-11 12:35:00,150.13,150.24,150.07,150.24,3482.0,134.0707,134.169,134.0172,134.169,3482.0
2022-10-11 12:40:00,150.25,150.46,150.13,150.42,5570.0,134.1779,134.3654,134.0707,134.3297,5570.0
2022-10-11 12:45:00,150.4,150.78,150.4,150.65,10164.0,134.3119,134.6512,134.3119,134.5351,10164.0
2022-10-11 12:50:00,150.72,150.73,150.29,150.29,5995.0,134.5976,134.6066,134.2136,134.2136,5995.0
2022-10-11 12:55:00,150.25,150.37,150.18,150.27,6825.0,134.1779,134.2851,134.1154,134.1958,6825.0
2022-10-11 13:00:00,150.27,150.38,150.08,150.08,5573.0,134.1958,134.294,134.0261,134.0261,5573.0
2022-10-11 13:05:00,150.14,150.26,149.98,150.18,15976.0,134.0797,134.1868,133.9368,134.1154,15976.0
2022-10-11 13:10:00,150.14,150.14,149.84,149.87,4120.0,134.0797,134.0797,133.8118,133.8386,4120.0
2022-10-11 13:15:00,149.82,149.89,149.61,149.75,4900.0,133.7939,133.8564,133.6064,133.7314,4900.0
2022-10-11 13:20:00,149.74,149.98,149.7,149.93,6239.0,133.7225,133.9368,133.6867,133.8921,6239.0
2022-10-11 13:25:00,149.94,149.98,149.74,149.8,7162.0,133.9011,133.9368,133.7225,133.776,7162.0
2022-10-11 13:30:00,149.8,149.93,149.55,149.81,8609.0,133.776,133.8921,133.5528,133.785,8609.0
2022-10-11 13:35:00,149.82,149.84,149.54,149.66,5881.0,133.7939,133.8118,133.5439,133.651,5881.0
2022-10-11 13:40:00,149.75,149.89,149.68,149.83,4337.0,133.7314,133.8564,133.6689,133.8028,4337.0
2022-10-11 13:45:00,149.8,149.95,149.68,149.71,4787.0,133.776,133.91,133.6689,133.6957,4787.0
2022-10-11 13:50:00,149.69,149.81,149.6,149.6,6637.0,133.6778,133.785,133.5974,133.5974,6637.0
2022-10-11 13:55:00,149.65,149.72,149.55,149.67,8207.0,133.6421,133.7046,133.5528,133.66,8207.0
2022-10-11 14:00:00,149.69,149.81,149.57,149.75,7207.0,133.6778,133.785,133.5706,133.7314,7207.0
2022-10-11 14:05:00,149.74,149.86,149.49,149.73,22350.0,133.7225,133.8296,133.4992,133.7135,22350.0
2022-10-11 14:10:00,149.68,149.69,149.52,149.69,8547.0,133.6689,133.6778,133.526,133.6778,8547.0
2022-10-11 14:15:00,149.64,149.64,149.38,149.38,5129.0,133.6332,133.6332,133.401,133.401,5129.0
2022-10-11 14:20:00,149.34,149.44,149.31,149.43,6160.0,133.3653,133.4546,133.3385,133.4456,6160.0
2022-10-11 14:25:00,149.46,149.58,149.37,149.46,9826.0,133.4724,133.5796,133.392,133.4724,9826.0
2022-10-11 14:30:00,149.43,150.11,149.42,150.01,20462.0,133.4456,134.0529,133.4367,133.9636,20462.0
2022-10-11 14:35:00,150.0,150.08,149.78,149.93,6341.0,133.9547,134.0261,133.7582,133.8921,6341.0
2022-10-11 14:40:00,149.93,150.08,149.65,149.65,5638.0,133.8921,134.0261,133.6421,133.6421,5638.0
2022-10-11 14:45:00,149.61,149.62,148.9,148.99,15964.0,133.6064,133.6153,132.9723,133.0527,15964.0
2022-10-11 14:50:00,149.0,149.06,148.41,148.44,12315.0,133.0616,133.1152,132.5347,132.5615,12315.0
2022-10-11 14:55:00,148.4,148.41,147.96,147.98,13393.0,132.5258,132.5347,132.1329,132.1507,13393.0
2022-10-11 15:00:00,147.98,148.04,147.68,147.78,7926.0,132.1507,132.2043,131.8828,131.9721,7926.0
2022-10-11 15:05:00,147.79,147.93,147.55,147.62,16179.0,131.9811,132.1061,131.7667,131.8292,16179.0
2022-10-11 15:10:00,147.62,147.62,147.19,147.44,28190.0,131.8292,131.8292,131.4452,131.6685,28190.0
2022-10-11 15:15:00,147.49,147.84,147.22,147.72,26834.0,131.7131,132.0257,131.472,131.9185,26834.0
2022-10-11 15:20:00,147.67,147.85,147.63,147.7,10871.0,131.8739,132.0346,131.8382,131.9007,10871.0
2022-10-11 15:25:00,147.7,147.87,147.43,147.6,10807.0,131.9007,132.0525,131.6596,131.8114,10807.0
2022-10-11 15:30:00,147.63,147.65,147.21,147.42,18738.0,131.8382,131.856,131.4631,131.6506,18738.0
2022-10-11 15:35:00,147.48,148.08,147.43,148.03,20114.0,131.7042,132.24,131.6596,132.1954,20114.0
2022-10-11 15:40:00,148.05,148.05,147.65,147.81,17237.0,132.2132,132.2132,131.856,131.9989,17237.0
2022-10-11 15:45:00,147.84,148.07,147.68,148.02,32282.0,132.0257,132.2311,131.8828,132.1865,32282.0
2022-10-11 15:50:00,148.09,148.1,147.55,147.88,36495.0,132.249,132.2579,131.7667,132.0614,36495.0
2022-10-11 15:55:00,147.94,148.08,147.56,147.66,98431.0,132.115,132.24,131.7757,131.865,98431.0
2022-10-12 09:30:00,147.0,147.0,145.9,145.98,29001.0,131.2756,131.2756,130.2932,130.3647,29001.0
2022-10-12 09:35:00,146.04,146.73,145.92,146.48,14980.0,130.4182,131.0344,130.3111,130.8112,14980.0
2022-10-12 09:40:00,146.53,146.65,146.1,146.59,12407.0,130.8558,130.963,130.4718,130.9094,12407.0
2022-10-12 09:45:00,146.54,146.71,145.77,145.89,23822.0,130.8648,131.0166,130.1771,130.2843,23822.0
2022-10-12 09:50:00,145.88,146.43,145.87,145.93,10278.0,130.2754,130.7665,130.2664,130.32,10278.0
2022-10-12 09:55:00,145.95,146.2,145.84,146.11,8862.0,130.3379,130.5611,130.2396,130.4808,8862.0
2022-10-12 10:00:00,146.13,146.86,146.13,146.8,25088.0,130.4986,131.1505,130.4986,131.097,25088.0
2022-10-12 10:05:00,146.83,146.85,146.3,146.49,7977.0,131.1237,131.1416,130.6504,130.8201,7977.0
2022-10-12 10:10:00,146.57,146.68,146.35,146.52,5744.0,130.8916,130.9898,130.6951,130.8469,5744.0
2022-10-12 10:15:00,146.59,146.88,146.45,146.86,4657.0,130.9094,131.1684,130.7844,131.1505,4657.0
2022-10-12 10:20:00,146.83,146.83,146.38,146.52,10943.0,131.1237,131.1237,130.7219,130.8469,10943.0
2022-10-12 10:25:00,146.5,146.86,146.37,146.62,7286.0,130.829,131.1505,130.713,130.9362,7286.0
2022-10-12 10:30:00,146.59,147.15,146.47,147.06,6022.0,130.9094,131.4095,130.8023,131.3291,6022.0
2022-10-12 10:35:00,147.09,147.09,146.73,146.73,4982.0,131.3559,131.3559,131.0344,131.0344,4982.0
2022-10-12 10:40:00,146.59,146.66,146.08,146.08,10400.0,130.9094,130.9719,130.454,130.454,10400.0
2022-10-12 10:45:00,146.03,146.28,145.86,146.16,14509.0,130.4093,130.6326,130.2575,130.5254,14509.0
2022-10-12 10:50:00,146.15,146.43,146.15,146.4,9035.0,130.5165,130.7665,130.5165,130.7397,9035.0
2022-10-12 10:55:00,146.37,146.59,146.32,146.46,7395.0,130.713,130.9094,130.6683,130.7933,7395.0
2022-10-12 11:00:00,146.47,146.8,146.41,146.7,6424.0,130.8023,131.097,130.7487,131.0077,6424.0
2022-10-12 11:05:00,146.68,147.08,146.66,147.04,6805.0,130.9898,131.347,130.9719,131.3113,6805.0
2022-10-12 11:10:00,146.99,147.24,146.94,147.24,11812.0,131.2666,131.4899,131.222,131.4899,11812.0
2022-10-12 11:15:00,147.29,147.36,147.0,147.3,13354.0,131.5345,131.5971,131.2756,131.5435,13354.0
2022-10-12 11:20:00,147.2,147.47,147.17,147.33,19486.0,131.4542,131.6953,131.4274,131.5703,19486.0
2022-10-12 11:25:00,147.27,147.3,147.03,147.04,5193.0,131.5167,131.5435,131.3024,131.3113,5193.0
2022-10-12 11:30:00,147.02,147.02,146.64,146.8,5490.0,131.2934,131.2934,130.9541,131.097,5490.0
2022-10-12 11:35:00,146.81,146.93,146.63,146.65,9411.0,131.1059,131.213,130.9451,130.963,9411.0
2022-10-12 11:40:00,146.68,147.2,146.68,147.03,5162.0,130.9898,131.4542,130.9898,131.3024,5162.0
2022-10-12 11:45:00,146.9,146.97,146.79,146.88,7020.0,131.1863,131.2488,131.088,131.1684,7020.0
2022-10-12 11:50:00,146.84,147.47,146.84,147.4,13559.0,131.1327,131.6953,131.1327,131.6328,13559.0
2022-10-12 11:55:00,147.38,147.7,147.33,147.61,5425.0,131.6149,131.9007,131.5703,131.8203,5425.0
2022-10-12 12:00:00,147.72,147.76,147.55,147.73,9129.0,131.9185,131.9543,131.7667,131.9275,9129.0
2022-10-12 12:05:00,147.67,148.0,147.64,147.67,17612.0,131.8739,132.1686,131.8471,131.8739,17612.0
2022-10-12 12:10:00,147.65,147.68,147.41,147.59,11977.0,131.856,131.8828,131.6417,131.8024,11977.0
2022-10-12 12:15:00,147.65,147.81,147.62,147.69,6040.0,131.856,131.9989,131.8292,131.8918,6040.0
2022-10-12 12:20:00,147.77,147.79,147.65,147.69,2703.0,131.9632,131.9811,131.856,131.8918,2703.0
2022-10-12 12:25:00,147.71,147.75,147.48,147.57,7400.0,131.9096,131.9453,131.7042,131.7846,7400.0
2022-10-12 12:30:00,147.55,147.69,147.51,147.69,4003.0,131.7667,131.8918,131.731,131.8918,4003.0
2022-10-12 12:35:00,147.7,147.78,147.4,147.48,6206.0,131.9007,131.9721,131.6328,131.7042,6206.0
2022-10-12 12:40:00,147.48,147.48,147.33,147.35,5338.0,131.7042,131.7042,131.5703,131.5881,5338.0
2022-10-12 12:45:00,147.33,147.57,147.33,147.48,3514.0,131.5703,131.7846,131.5703,131.7042,3514.0
2022-10-12 12:50:00,147.5,147.69,147.5,147.69,6077.0,131.7221,131.8918,131.7221,131.8918,6077.0
2022-10-12 12:55:00,147.74,147.74,147.56,147.66,2732.0,131.9364,131.9364,131.7757,131.865,2732.0
2022-10-12 13:00:00,147.62,147.7,147.45,147.51,3959.0,131.8292,131.9007,131.6774,131.731,3959.0
2022-10-12 13:05:00,147.48,147.63,147.42,147.48,4621.0,131.7042,131.8382,131.6506,131.7042,4621.0
2022-10-12 13:10:00,147.47,147.49,147.32,147.39,4293.0,131.6953,131.7131,131.5613,131.6238,4293.0
2022-10-12 13:15:00,147.41,147.41,147.09,147.09,5409.0,131.6417,131.6417,131.3559,131.3559,5409.0
2022-10-12 13:20:00,147.15,147.29,147.13,147.13,9333.0,131.4095,131.5345,131.3917,131.3917,9333.0
2022-10-12 13:25:00,147.17,147.34,147.17,147.34,2723.0,131.4274,131.5792,131.4274,131.5792,2723.0
2022-10-12 13:30:00,147.25,147.27,147.03,147.07,4953.0,131.4988,131.5167,131.3024,131.3381,4953.0
2022-10-12 13:35:00,147.03,147.23,146.99,147.22,10376.0,131.3024,131.481,131.2666,131.472,10376.0
2022-10-12 13:40:00,147.25,147.26,147.0,147.13,6164.0,131.4988,131.5077,131.2756,131.3917,6164.0
2022-10-12 13:45:00,147.12,147.24,147.07,147.21,4840.0,131.3827,131.4899,131.3381,131.4631,4840.0
2022-10-12 13:50:00,147.19,147.52,147.18,147.4,22712.0,131.4452,131.7399,131.4363,131.6328,22712.0
2022-10-12 13:55:00,147.39,147.41,147.29,147.38,6572.0,131.6238,131.6417,131.5345,131.6149,6572.0
2022-10-12 14:00:00,147.51,147.91,147.33,147.53,12059.0,131.731,132.0882,131.5703,131.7489,12059.0
2022-10-12 14:05:00,147.51,148.05,147.4,147.8,11020.0,131.731,132.2132,131.6328,131.99,11020.0
2022-10-12 14:10:00,147.78,148.19,147.65,148.04,7675.0,131.9721,132.3383,131.856,132.2043,7675.0
2022-10-12 14:15:00,148.03,148.06,147.79,147.98,5820.0,132.1954,132.2222,131.9811,132.1507,5820.0
2022-10-12 14:20:00,147.99,148.06,147.75,147.81,7640.0,132.1597,132.2222,131.9453,131.9989,7640.0
2022-10-12 14:25:00,147.79,148.1,147.74,148.1,8800.0,131.9811,132.2579,131.9364,132.2579,8800.0
2022-10-12 14:30:00,148.09,148.21,147.97,148.13,4782.0,132.249,132.3561,132.1418,132.2847,4782.0
2022-10-12 14:35:00,148.1,148.25,148.09,148.21,5600.0,132.2579,132.3918,132.249,132.3561,5600.0
2022-10-12 14:40:00,148.25,148.28,148.03,148.09,16008.0,132.3918,132.4186,132.1954,132.249,16008.0
2022-10-12 14:45:00,148.06,148.11,147.89,147.89,5263.0,132.2222,132.2668,132.0704,132.0704,5263.0
2022-10-12 14:50:00,147.87,147.92,147.68,147.74,7854.0,132.0525,132.0971,131.8828,131.9364,7854.0
2022-10-12 14:55:00,147.75,147.82,147.6,147.6,7102.0,131.9453,132.0078,131.8114,131.8114,7102.0
2022-10-12 15:00:00,147.55,147.63,147.45,147.47,7297.0,131.7667,131.8382,131.6774,131.6953,7297.0
2022-10-12 15:05:00,147.47,147.58,147.42,147.46,6481.0,131.6953,131.7935,131.6506,131.6864,6481.0
2022-10-12 15:10:00,147.49,147.56,147.3,147.33,11303.0,131.7131,131.7757,131.5435,131.5703,11303.0
2022-10-12 15:15:00,147.32,147.34,147.06,147.24,7127.0,131.5613,131.5792,131.3291,131.4899,7127.0
2022-10-12 15:20:00,147.28,147.32,146.95,146.97,15157.0,131.5256,131.5613,131.2309,131.2488,15157.0
2022-10-12 15:25:00,146.96,147.04,146.85,146.85,12419.0,131.2398,131.3113,131.1416,131.1416,12419.0
2022-10-12 15:30:00,146.86,147.02,146.83,146.98,16520.0,131.1505,131.2934,131.1237,131.2577,16520.0
2022-10-12 15:35:00,147.04,147.2,146.98,147.0,11078.0,131.3113,131.4542,131.2577,131.2756,11078.0
2022-10-12 15:40:00,147.02,147.05,146.92,146.99,13651.0,131.2934,131.3202,131.2041,131.2666,13651.0
2022-10-12 15:45:00,146.97,146.98,146.69,146.77,29264.0,131.2488,131.2577,130.9987,131.0702,29264.0
2022-10-12 15:50:00,146.74,146.75,146.51,146.6,44291.0,131.0434,131.0523,130.838,130.9183,44291.0
2022-10-12 15:55:00,146.6,146.6,146.03,146.1,104953.0,130.9183,130.9183,130.4093,130.4718,104953.0
2022-10-13 09:30:00,143.86,144.39,143.52,144.18,43844.0,128.4714,128.9447,128.1678,128.7572,43844.0
2022-10-13 09:35:00,144.24,144.28,143.69,143.94,24475.0,128.8108,128.8465,128.3196,128.5429,24475.0
2022-10-13 09:40:00,144.0,144.69,143.9,144.17,18069.0,128.5965,129.2127,128.5072,128.7483,18069.0
2022-10-13 09:45:00,144.06,145.64,144.06,145.63,17531.0,128.65,130.061,128.65,130.0521,17531.0
2022-10-13 09:50:00,145.65,147.06,145.5,146.77,24151.0,130.07,131.3291,129.936,131.0702,24151.0
2022-10-13 09:55:00,146.76,146.82,146.1,146.52,10892.0,131.0612,131.1148,130.4718,130.8469,10892.0
2022-10-13 10:00:00,146.5,146.76,146.22,146.66,27208.0,130.829,131.0612,130.579,130.9719,27208.0
2022-10-13 10:05:00,146.64,147.02,146.44,146.9,10711.0,130.9541,131.2934,130.7755,131.1863,10711.0
2022-10-13 10:10:00,146.76,147.22,146.46,147.22,8127.0,131.0612,131.472,130.7933,131.472,8127.0
2022-10-13 10:15:00,147.23,148.22,147.21,147.85,22190.0,131.481,132.3651,131.4631,132.0346,22190.0
2022-10-13 10:20:00,147.96,148.07,147.6,147.62,13701.0,132.1329,132.2311,131.8114,131.8292,13701.0
2022-10-13 10:25:00,147.6,147.65,146.94,147.19,16654.0,131.8114,131.856,131.222,131.4452,16654.0
2022-10-13 10:30:00,147.04,147.61,146.98,147.22,20853.0,131.3113,131.8203,131.2577,131.472,20853.0
2022-10-13 10:35:00,147.15,147.67,147.06,147.67,10130.0,131.4095,131.8739,131.3291,131.8739,10130.0
2022-10-13 10:40:00,147.48,148.07,147.43,147.8,12432.0,131.7042,132.2311,131.6596,131.99,12432.0
2022-10-13 10:45:00,147.78,148.15,147.64,147.81,10168.0,131.9721,132.3025,131.8471,131.9989,10168.0
2022-10-13 10:50:00,147.78,147.91,147.39,147.79,22121.0,131.9721,132.0882,131.6238,131.9811,22121.0
2022-10-13 10:55:00,147.78,148.19,147.67,147.86,15666.0,131.9721,132.3383,131.8739,132.0436,15666.0
2022-10-13 11:00:00,147.82,148.16,147.68,148.16,25105.0,132.0078,132.3115,131.8828,132.3115,25105.0
2022-10-13 11:05:00,148.16,149.19,148.16,149.12,11480.0,132.3115,133.2313,132.3115,133.1688,11480.0
2022-10-13 11:10:00,149.02,149.03,148.68,148.97,13297.0,133.0795,133.0884,132.7759,133.0348,13297.0
2022-10-13 11:15:00,148.96,150.37,148.86,149.85,15450.0,133.0259,134.2851,132.9366,133.8207,15450.0
2022-10-13 11:20:00,149.71,150.96,149.71,150.09,9682.0,133.6957,134.812,133.6957,134.035,9682.0
2022-10-13 11:25:00,150.1,150.12,149.64,150.05,6032.0,134.044,134.0618,133.6332,133.9993,6032.0
2022-10-13 11:30:00,150.04,150.16,149.8,149.92,9306.0,133.9904,134.0975,133.776,133.8832,9306.0
2022-10-13 11:35:00,150.01,151.67,150.01,151.35,17189.0,133.9636,135.446,133.9636,135.1602,17189.0
2022-10-13 11:40:00,151.42,151.71,150.76,150.91,14800.0,135.2228,135.4817,134.6334,134.7673,14800.0
2022-10-13 11:45:00,150.95,151.2,150.78,150.99,20035.0,134.803,135.0263,134.6512,134.8388,20035.0
2022-10-13 11:50:00,150.91,151.44,150.72,151.27,9641.0,134.7673,135.2406,134.5976,135.0888,9641.0
2022-10-13 11:55:00,151.38,151.6,151.23,151.54,10418.0,135.187,135.3835,135.0531,135.3299,10418.0
2022-10-13 12:00:00,151.61,152.1,151.45,151.93,9153.0,135.3924,135.83,135.2495,135.6782,9153.0
2022-10-13 12:05:00,151.95,152.0,151.42,151.6,7005.0,135.6961,135.7407,135.2228,135.3835,7005.0
2022-10-13 12:10:00,151.55,151.9,151.16,151.87,11991.0,135.3389,135.6514,134.9906,135.6246,11991.0
2022-10-13 12:15:00,151.92,152.18,151.63,151.75,13846.0,135.6693,135.9015,135.4103,135.5175,13846.0
2022-10-13 12:20:00,151.53,152.12,151.53,151.86,9558.0,135.321,135.8479,135.321,135.6157,9558.0
2022-10-13 12:25:00,151.81,152.01,151.62,151.63,19559.0,135.571,135.7496,135.4014,135.4103,19559.0
2022-10-13 12:30:00,151.64,152.02,151.64,151.88,15403.0,135.4192,135.7586,135.4192,135.6336,15403.0
2022-10-13 12:35:00,151.93,152.12,151.76,152.05,8006.0,135.6782,135.8479,135.5264,135.7854,8006.0
2022-10-13 12:40:00,152.14,152.79,152.09,152.73,13059.0,135.8657,136.4462,135.8211,136.3926,13059.0
2022-10-13 12:45:00,152.73,153.17,152.49,153.11,11884.0,136.3926,136.7856,136.1783,136.732,11884.0
2022-10-13 12:50:00,153.07,153.44,152.88,152.92,18513.0,136.6963,137.0267,136.5266,136.5623,18513.0
2022-10-13 12:55:00,152.92,153.16,152.77,153.0,8485.0,136.5623,136.7766,136.4283,136.6337,8485.0
2022-10-13 13:00:00,152.92,153.13,152.72,152.96,12238.0,136.5623,136.7498,136.3837,136.598,12238.0
2022-10-13 13:05:00,152.97,153.01,152.43,152.44,6836.0,136.607,136.6427,136.1247,136.1336,6836.0
2022-10-13 13:10:00,152.45,152.61,152.35,152.58,17111.0,136.1426,136.2855,136.0533,136.2587,17111.0
2022-10-13 13:15:00,152.62,152.97,152.57,152.84,10826.0,136.2944,136.607,136.2497,136.4909,10826.0
2022-10-13 13:20:00,152.86,153.32,152.86,153.2,7993.0,136.5087,136.9195,136.5087,136.8124,7993.0
2022-10-13 13:25:00,153.21,153.78,153.16,153.7,11774.0,136.8213,137.3303,136.7766,137.2589,11774.0
2022-10-13 13:30:00,153.67,154.0,153.62,153.9,13658.0,137.2321,137.5268,137.1874,137.4375,13658.0
2022-10-13 13:35:00,153.99,154.01,153.55,153.67,15703.0,137.5178,137.5357,137.1249,137.2321,15703.0
2022-10-13 13:40:00,153.72,153.73,153.15,153.29,18300.0,137.2767,137.2857,136.7677,136.8927,18300.0
2022-10-13 13:45:00,153.27,153.42,153.07,153.42,21175.0,136.8749,137.0088,136.6963,137.0088,21175.0
2022-10-13 13:50:00,153.43,153.52,153.19,153.5,11474.0,137.0177,137.0981,136.8034,137.0803,11474.0
2022-10-13 13:55:00,153.51,153.51,153.16,153.19,12806.0,137.0892,137.0892,136.7766,136.8034,12806.0
2022-10-13 14:00:00,153.19,153.26,152.93,153.18,9711.0,136.8034,136.8659,136.5712,136.7945,9711.0
2022-10-13 14:05:00,153.19,153.41,152.97,153.19,14005.0,136.8034,136.9999,136.607,136.8034,14005.0
2022-10-13 14:10:00,153.22,153.61,153.12,153.5,18442.0,136.8302,137.1785,136.7409,137.0803,18442.0
2022-10-13 14:15:00,153.52,153.6,153.37,153.53,10566.0,137.0981,137.1696,136.9642,137.1071,10566.0
2022-10-13 14:20:00,153.52,153.55,153.21,153.3,10982.0,137.0981,137.1249,136.8213,136.9017,10982.0
2022-10-13 14:25:00,153.21,153.21,152.71,153.13,23145.0,136.8213,136.8213,136.3748,136.7498,23145.0
2022-10-13 14:30:00,153.08,153.36,153.08,153.24,8726.0,136.7052,136.9552,136.7052,136.8481,8726.0
2022-10-13 14:35:00,153.3,153.36,153.16,153.25,11140.0,136.9017,136.9552,136.7766,136.857,11140.0
2022-10-13 14:40:00,153.24,153.36,153.01,153.36,13445.0,136.8481,136.9552,136.6427,136.9552,13445.0
2022-10-13 14:45:00,153.37,153.43,153.16,153.34,15418.0,136.9642,137.0177,136.7766,136.9374,15418.0
2022-10-13 14:50:00,153.32,153.74,153.24,153.62,19539.0,136.9195,137.2946,136.8481,137.1874,19539.0
2022-10-13 14:55:00,153.68,154.07,153.65,153.87,19773.0,137.241,137.5893,137.2142,137.4107,19773.0
2022-10-13 15:00:00,153.86,153.86,153.44,153.48,14723.0,137.4018,137.4018,137.0267,137.0624,14723.0
2022-10-13 15:05:00,153.51,153.96,153.48,153.89,13842.0,137.0892,137.4911,137.0624,137.4285,13842.0
2022-10-13 15:10:00,153.89,153.91,153.66,153.72,19464.0,137.4285,137.4464,137.2231,137.2767,19464.0
2022-10-13 15:15:00,153.68,153.94,153.54,153.68,18136.0,137.241,137.4732,137.116,137.241,18136.0
2022-10-13 15:20:00,153.67,153.8,153.5,153.58,23152.0,137.2321,137.3482,137.0803,137.1517,23152.0
2022-10-13 15:25:00,153.62,153.68,153.43,153.53,12391.0,137.1874,137.241,137.0177,137.1071,12391.0
2022-10-13 15:30:00,153.5,153.73,153.11,153.15,24191.0,137.0803,137.2857,136.732,136.7677,24191.0
2022-10-13 15:35:00,153.12,153.3,152.94,153.28,21216.0,136.7409,136.9017,136.5802,136.8838,21216.0
2022-10-13 15:40:00,153.25,153.42,152.97,153.39,41378.0,136.857,137.0088,136.607,136.982,41378.0
2022-10-13 15:45:00,153.35,153.51,153.14,153.23,65897.0,136.9463,137.0892,136.7588,136.8391,65897.0
2022-10-13 15:50:00,153.3,153.53,152.97,153.43,74857.0,136.9017,137.1071,136.607,137.0177,74857.0
2022-10-13 15:55:00,153.46,153.46,152.85,152.98,197890.0,137.0445,137.0445,136.4998,136.6159,197890.0
2022-10-14 09:30:00,150.0,152.48,149.01,152.01,126409.0,135.2969,137.5338,134.4039,137.1099,126409.0
2022-10-14 09:35:00,152.03,154.89,151.88,154.53,129913.0,137.1279,139.7076,136.9926,139.3828,129913.0
2022-10-14 09:40:00,154.51,154.66,150.03,150.36,61995.0,139.3648,139.5001,135.3239,135.6216,61995.0
2022-10-14 09:45:00,150.29,150.74,149.3,150.45,99202.0,135.5585,135.9643,134.6655,135.7028,99202.0
2022-10-14 09:50:00,150.4,151.17,150.33,150.97,59858.0,135.6577,136.3522,135.5945,136.1718,59858.0
2022-10-14 09:55:00,151.04,152.02,151.04,151.94,46087.0,136.2349,137.1189,136.2349,137.0467,46087.0
2022-10-14 10:00:00,151.97,151.97,149.75,151.12,41048.0,137.0738,137.0738,135.0714,136.3071,41048.0
2022-10-14 10:05:00,151.05,151.62,150.29,151.38,29779.0,136.244,136.7581,135.5585,136.5416,29779.0
2022-10-14 10:10:00,151.46,152.02,150.85,151.12,21262.0,136.6138,137.1189,136.0636,136.3071,21262.0
2022-10-14 10:15:00,150.94,151.42,150.55,151.02,17496.0,136.1447,136.5777,135.793,136.2169,17496.0
2022-10-14 10:20:00,150.93,150.93,149.97,150.06,10903.0,136.1357,136.1357,135.2698,135.351,10903.0
2022-10-14 10:25:00,150.08,150.27,149.36,149.71,47159.0,135.369,135.5404,134.7196,135.0353,47159.0
2022-10-14 10:30:00,149.71,150.17,149.46,149.46,22884.0,135.0353,135.4502,134.8098,134.8098,22884.0
2022-10-14 10:35:00,149.47,150.14,149.47,150.04,30998.0,134.8188,135.4232,134.8188,135.333,30998.0
2022-10-14 10:40:00,150.03,150.09,149.0,149.0,29975.0,135.3239,135.3781,134.3949,134.3949,29975.0
2022-10-14 10:45:00,148.96,149.72,148.96,149.72,17180.0,134.3588,135.0443,134.3588,135.0443,17180.0
2022-10-14 10:50:00,149.8,150.29,149.71,150.07,17714.0,135.1165,135.5585,135.0353,135.36,17714.0
2022-10-14 10:55:00,150.11,150.37,149.89,150.34,19915.0,135.3961,135.6306,135.1977,135.6036,19915.0
2022-10-14 11:00:00,150.4,151.41,150.39,151.39,33352.0,135.6577,136.5687,135.6487,136.5506,33352.0
2022-10-14 11:05:00,151.43,151.45,150.74,150.85,37431.0,136.5867,136.6048,135.9643,136.0636,37431.0
2022-10-14 11:10:00,150.86,151.08,150.43,150.52,27206.0,136.0726,136.271,135.6847,135.7659,27206.0
2022-10-14 11:15:00,150.54,150.91,150.53,150.72,16366.0,135.784,136.1177,135.7749,135.9463,16366.0
2022-10-14 11:20:00,150.72,151.57,150.72,151.48,22758.0,135.9463,136.713,135.9463,136.6318,22758.0
2022-10-14 11:25:00,151.58,152.05,151.28,151.99,44976.0,136.722,137.1459,136.4514,137.0918,44976.0
2022-10-14 11:30:00,151.99,151.99,150.63,150.93,39122.0,137.0918,137.0918,135.8651,136.1357,39122.0
2022-10-14 11:35:00,150.96,151.38,150.45,151.15,20985.0,136.1628,136.5416,135.7028,136.3342,20985.0
2022-10-14 11:40:00,151.29,151.67,150.95,151.41,28625.0,136.4604,136.8032,136.1538,136.5687,28625.0
2022-10-14 11:45:00,151.38,151.41,150.89,151.41,19773.0,136.5416,136.5687,136.0996,136.5687,19773.0
2022-10-14 11:50:00,151.49,151.61,151.06,151.22,22466.0,136.6408,136.7491,136.253,136.3973,22466.0
2022-10-14 11:55:00,151.17,151.56,151.04,151.38,35774.0,136.3522,136.704,136.2349,136.5416,35774.0
2022-10-14 12:00:00,151.37,151.96,151.32,151.7,35539.0,136.5326,137.0648,136.4875,136.8302,35539.0
2022-10-14 12:05:00,151.55,151.67,150.29,150.29,35617.0,136.695,136.8032,135.5585,135.5585,35617.0
2022-10-14 12:10:00,150.3,150.39,149.63,149.71,55212.0,135.5675,135.6487,134.9632,135.0353,55212.0
2022-10-14 12:15:00,149.7,150.76,149.61,150.5,23309.0,135.0263,135.9824,134.9451,135.7479,23309.0
2022-10-14 12:20:00,150.49,150.49,149.76,149.87,34213.0,135.7389,135.7389,135.0804,135.1796,34213.0
2022-10-14 12:25:00,149.87,150.11,149.68,150.0,34372.0,135.1796,135.3961,135.0083,135.2969,34372.0
2022-10-14 12:30:00,149.99,150.03,149.8,149.94,41895.0,135.2879,135.3239,135.1165,135.2428,41895.0
2022-10-14 12:35:00,149.97,150.4,149.96,150.21,14958.0,135.2698,135.6577,135.2608,135.4863,14958.0
2022-10-14 12:40:00,150.14,150.37,149.94,149.94,28149.0,135.4232,135.6306,135.2428,135.2428,28149.0
2022-10-14 12:45:00,149.97,150.13,149.86,149.93,18691.0,135.2698,135.4141,135.1706,135.2337,18691.0
2022-10-14 12:50:00,149.97,150.06,149.67,149.94,18495.0,135.2698,135.351,134.9992,135.2428,18495.0
2022-10-14 12:55:00,149.98,150.0,149.68,149.73,14209.0,135.2788,135.2969,135.0083,135.0533,14209.0
2022-10-14 13:00:00,149.72,150.2,149.67,149.91,26005.0,135.0443,135.4773,134.9992,135.2157,26005.0
2022-10-14 13:05:00,149.95,149.99,149.61,149.87,14846.0,135.2518,135.2879,134.9451,135.1796,14846.0
2022-10-14 13:10:00,149.9,150.03,149.74,149.75,13012.0,135.2067,135.3239,135.0624,135.0714,13012.0
2022-10-14 13:15:00,149.75,149.83,149.69,149.74,21455.0,135.0714,135.1435,135.0173,135.0624,21455.0
2022-10-14 13:20:00,149.7,149.79,149.44,149.73,20882.0,135.0263,135.1075,134.7918,135.0533,20882.0
2022-10-14 13:25:00,149.75,149.76,149.47,149.75,16504.0,135.0714,135.0804,134.8188,135.0714,16504.0
2022-10-14 13:30:00,149.72,149.83,149.64,149.73,17126.0,135.0443,135.1435,134.9722,135.0533,17126.0
2022-10-14 13:35:00,149.73,150.38,149.68,150.32,29314.0,135.0533,135.6396,135.0083,135.5855,29314.0
2022-10-14 13:40:00,150.26,150.47,149.97,150.0,30915.0,135.5314,135.7208,135.2698,135.2969,30915.0
2022-10-14 13:45:00,149.98,150.21,149.72,149.82,22289.0,135.2788,135.4863,135.0443,135.1345,22289.0
2022-10-14 13:50:00,149.76,149.81,149.6,149.7,22652.0,135.0804,135.1255,134.9361,135.0263,22652.0
2022-10-14 13:55:00,149.72,149.84,149.55,149.75,27058.0,135.0443,135.1526,134.891,135.0714,27058.0
2022-10-14 14:00:00,149.73,149.73,149.52,149.64,21244.0,135.0533,135.0533,134.8639,134.9722,21244.0
2022-10-14 14:05:00,149.65,149.69,149.45,149.53,20422.0,134.9812,135.0173,134.8008,134.873,20422.0
2022-10-14 14:10:00,149.54,149.54,149.32,149.41,13664.0,134.882,134.882,134.6835,134.7647,13664.0
2022-10-14 14:15:00,149.43,149.54,149.26,149.4,18386.0,134.7828,134.882,134.6294,134.7557,18386.0
2022-10-14 14:20:00,149.39,149.43,149.07,149.14,22865.0,134.7467,134.7828,134.458,134.5212,22865.0
2022-10-14 14:25:00,149.14,149.31,149.02,149.28,22505.0,134.5212,134.6745,134.4129,134.6475,22505.0
2022-10-14 14:30:00,149.28,149.31,149.16,149.16,17493.0,134.6475,134.6745,134.5392,134.5392,17493.0
2022-10-14 14:35:00,149.16,149.38,148.99,149.27,19850.0,134.5392,134.7377,134.3859,134.6384,19850.0
2022-10-14 14:40:00,149.28,149.29,148.92,148.98,23585.0,134.6475,134.6565,134.3227,134.3769,23585.0
2022-10-14 14:45:00,149.01,149.18,148.94,149.07,23982.0,134.4039,134.5573,134.3408,134.458,23982.0
2022-10-14 14:50:00,149.03,149.08,148.83,148.86,27364.0,134.422,134.4671,134.2416,134.2686,27364.0
2022-10-14 14:55:00,148.86,149.08,148.83,149.07,25153.0,134.2686,134.4671,134.2416,134.458,25153.0
2022-10-14 15:00:00,149.05,149.6,149.03,149.54,26739.0,134.44,134.9361,134.422,134.882,26739.0
2022-10-14 15:05:00,149.59,149.66,149.4,149.49,28213.0,134.9271,134.9902,134.7557,134.8369,28213.0
2022-10-14 15:10:00,149.47,149.53,149.12,149.2,23990.0,134.8188,134.873,134.5031,134.5753,23990.0
2022-10-14 15:15:00,149.19,149.3,149.08,149.3,32694.0,134.5663,134.6655,134.4671,134.6655,32694.0
2022-10-14 15:20:00,149.34,149.68,149.22,149.46,23816.0,134.7016,135.0083,134.5933,134.8098,23816.0
2022-10-14 15:25:00,149.43,149.48,149.29,149.34,47177.0,134.7828,134.8279,134.6565,134.7016,47177.0
2022-10-14 15:30:00,149.36,149.36,148.96,149.27,67463.0,134.7196,134.7196,134.3588,134.6384,67463.0
2022-10-14 15:35:00,149.27,149.45,148.83,148.88,77037.0,134.6384,134.8008,134.2416,134.2867,77037.0
2022-10-14 15:40:00,148.88,149.12,148.81,149.1,69579.0,134.2867,134.5031,134.2235,134.4851,69579.0
2022-10-14 15:45:00,149.12,149.24,148.96,149.23,72071.0,134.5031,134.6114,134.3588,134.6024,72071.0
2022-10-14 15:50:00,149.22,149.63,149.18,149.6,106913.0,134.5933,134.9632,134.5573,134.9361,106913.0
2022-10-14 15:55:00,149.57,149.7,149.12,149.57,232216.0,134.909,135.0263,134.5031,134.909,232216.0
2022-10-17 09:30:00,153.34,154.3,152.97,153.01,41414.0,138.3095,139.1754,137.9758,138.0118,41414.0
2022-10-17 09:35:00,152.86,153.91,152.86,153.32,16110.0,137.8765,138.8236,137.8765,138.2915,16110.0
2022-10-17 09:40:00,153.32,153.6,152.68,152.69,26281.0,138.2915,138.544,137.7142,137.7232,26281.0
2022-10-17 09:45:00,152.76,152.9,152.17,152.81,21254.0,137.7863,137.9126,137.2542,137.8314,21254.0
2022-10-17 09:50:00,152.8,153.31,152.58,152.96,14519.0,137.8224,138.2824,137.624,137.9667,14519.0
2022-10-17 09:55:00,152.86,152.94,152.45,152.82,14472.0,137.8765,137.9487,137.5067,137.8405,14472.0
2022-10-17 10:00:00,152.93,153.98,152.92,153.55,22626.0,137.9397,138.8868,137.9307,138.4989,22626.0
2022-10-17 10:05:00,153.59,154.31,153.2,154.04,13943.0,138.535,139.1844,138.1832,138.9409,13943.0
2022-10-17 10:10:00,153.99,155.18,153.98,155.15,17004.0,138.8958,139.9691,138.8868,139.9421,17004.0
2022-10-17 10:15:00,155.07,155.32,154.87,155.05,19347.0,139.8699,140.0954,139.6895,139.8519,19347.0
2022-10-17 10:20:00,154.98,155.29,154.6,154.6,11814.0,139.7887,140.0684,139.446,139.446,11814.0
2022-10-17 10:25:00,154.58,154.58,153.84,153.94,19166.0,139.4279,139.4279,138.7605,138.8507,19166.0
2022-10-17 10:30:00,153.93,154.1,153.38,153.66,13763.0,138.8417,138.995,138.3456,138.5981,13763.0
2022-10-17 10:35:00,153.67,153.8,153.11,153.27,13040.0,138.6071,138.7244,138.102,138.2464,13040.0
2022-10-17 10:40:00,153.28,153.5,153.17,153.28,14086.0,138.2554,138.4538,138.1562,138.2554,14086.0
2022-10-17 10:45:00,153.19,153.28,153.02,153.16,15560.0,138.1742,138.2554,138.0209,138.1471,15560.0
2022-10-17 10:50:00,153.1,153.17,152.72,153.03,22333.0,138.093,138.1562,137.7503,138.0299,22333.0
2022-10-17 10:55:00,153.03,153.25,152.84,153.18,12842.0,138.0299,138.2283,137.8585,138.1652,12842.0
2022-10-17 11:00:00,153.12,153.62,153.12,153.38,10781.0,138.1111,138.562,138.1111,138.3456,10781.0
2022-10-17 11:05:00,153.31,153.56,153.17,153.23,15530.0,138.2824,138.5079,138.1562,138.2103,15530.0
2022-10-17 11:10:00,153.28,153.55,153.1,153.47,13797.0,138.2554,138.4989,138.093,138.4268,13797.0
2022-10-17 11:15:00,153.5,153.8,153.36,153.66,20666.0,138.4538,138.7244,138.3275,138.5981,20666.0
2022-10-17 11:20:00,153.56,153.85,153.46,153.83,14950.0,138.5079,138.7695,138.4177,138.7515,14950.0
2022-10-17 11:25:00,153.84,154.04,153.71,154.03,17012.0,138.7605,138.9409,138.6432,138.9319,17012.0
2022-10-17 11:30:00,154.06,154.31,154.04,154.17,15030.0,138.9589,139.1844,138.9409,139.0581,15030.0
2022-10-17 11:35:00,154.1,154.44,154.09,154.4,10087.0,138.995,139.3017,138.986,139.2656,10087.0
2022-10-17 11:40:00,154.44,154.52,154.3,154.41,11415.0,139.3017,139.3738,139.1754,139.2746,11415.0
2022-10-17 11:45:00,154.43,154.47,154.14,154.34,10725.0,139.2927,139.3287,139.0311,139.2115,10725.0
2022-10-17 11:50:00,154.34,154.37,153.87,153.92,39294.0,139.2115,139.2385,138.7875,138.8326,39294.0
2022-10-17 11:55:00,153.98,154.02,153.86,153.96,9311.0,138.8868,138.9228,138.7785,138.8687,9311.0
2022-10-17 12:00:00,154.0,154.04,153.87,153.88,20224.0,138.9048,138.9409,138.7875,138.7966,20224.0
2022-10-17 12:05:00,153.88,154.05,153.88,153.97,46797.0,138.7966,138.9499,138.7966,138.8777,46797.0
2022-10-17 12:10:00,153.99,154.02,153.62,153.89,14326.0,138.8958,138.9228,138.562,138.8056,14326.0
2022-10-17 12:15:00,153.92,154.01,153.64,153.71,8259.0,138.8326,138.9138,138.5801,138.6432,8259.0
2022-10-17 12:20:00,153.74,153.76,153.44,153.69,7059.0,138.6703,138.6883,138.3997,138.6252,7059.0
2022-10-17 12:25:00,153.69,154.05,153.64,153.93,18756.0,138.6252,138.9499,138.5801,138.8417,18756.0
2022-10-17 12:30:00,153.91,154.16,153.88,154.1,32781.0,138.8236,139.0491,138.7966,138.995,32781.0
2022-10-17 12:35:00,154.1,154.1,153.89,154.05,12663.0,138.995,138.995,138.8056,138.9499,12663.0
2022-10-17 12:40:00,154.05,154.05,153.8,154.01,12887.0,138.9499,138.9499,138.7244,138.9138,12887.0
2022-10-17 12:45:00,154.06,154.24,153.89,154.13,10769.0,138.9589,139.1213,138.8056,139.0221,10769.0
2022-10-17 12:50:00,154.09,154.29,154.02,154.26,11513.0,138.986,139.1664,138.9228,139.1393,11513.0
2022-10-17 12:55:00,154.28,154.28,154.07,154.19,8546.0,139.1574,139.1574,138.9679,139.0762,8546.0
2022-10-17 13:00:00,154.21,154.33,154.15,154.28,8992.0,139.0942,139.2025,139.0401,139.1574,8992.0
2022-10-17 13:05:00,154.31,154.62,154.31,154.54,8466.0,139.1844,139.464,139.1844,139.3919,8466.0
2022-10-17 13:10:00,154.51,154.6,154.43,154.43,6658.0,139.3648,139.446,139.2927,139.2927,6658.0
2022-10-17 13:15:00,154.47,154.65,154.41,154.52,11700.0,139.3287,139.4911,139.2746,139.3738,11700.0
2022-10-17 13:20:00,154.48,155.2,154.48,155.12,12457.0,139.3378,139.9872,139.3378,139.915,12457.0
2022-10-17 13:25:00,155.11,155.33,155.05,155.3,11585.0,139.906,140.1044,139.8519,140.0774,11585.0
2022-10-17 13:30:00,155.28,155.42,155.15,155.33,8967.0,140.0593,140.1856,139.9421,140.1044,8967.0
2022-10-17 13:35:00,155.4,155.4,155.24,155.33,14181.0,140.1676,140.1676,140.0233,140.1044,14181.0
2022-10-17 13:40:00,155.34,155.4,155.1,155.21,14095.0,140.1135,140.1676,139.897,139.9962,14095.0
2022-10-17 13:45:00,155.2,155.59,155.11,155.46,13307.0,139.9872,140.3389,139.906,140.2217,13307.0
2022-10-17 13:50:00,155.47,155.51,155.28,155.29,11915.0,140.2307,140.2668,140.0593,140.0684,11915.0
2022-10-17 13:55:00,155.3,155.32,155.15,155.21,14002.0,140.0774,140.0954,139.9421,139.9962,14002.0
2022-10-17 14:00:00,155.16,155.37,155.0,155.11,11535.0,139.9511,140.1405,139.8068,139.906,11535.0
2022-10-17 14:05:00,155.17,155.2,154.88,155.14,9936.0,139.9601,139.9872,139.6985,139.9331,9936.0
2022-10-17 14:10:00,155.13,155.16,154.87,154.92,9914.0,139.924,139.9511,139.6895,139.7346,9914.0
2022-10-17 14:15:00,154.97,155.06,154.79,155.04,25437.0,139.7797,139.8609,139.6174,139.8429,25437.0
2022-10-17 14:20:00,155.0,155.01,154.76,154.98,13627.0,139.8068,139.8158,139.5903,139.7887,13627.0
2022-10-17 14:25:00,155.0,155.32,154.92,155.25,19782.0,139.8068,140.0954,139.7346,140.0323,19782.0
2022-10-17 14:30:00,155.24,155.37,155.11,155.28,12087.0,140.0233,140.1405,139.906,140.0593,12087.0
2022-10-17 14:35:00,155.33,155.53,155.27,155.51,8843.0,140.1044,140.2848,140.0503,140.2668,8843.0
2022-10-17 14:40:00,155.49,155.79,155.44,155.7,13566.0,140.2487,140.5193,140.2037,140.4382,13566.0
2022-10-17 14:45:00,155.71,155.71,155.42,155.52,18182.0,140.4472,140.4472,140.1856,140.2758,18182.0
2022-10-17 14:50:00,155.48,155.55,155.33,155.4,13781.0,140.2397,140.3029,140.1044,140.1676,13781.0
2022-10-17 14:55:00,155.39,155.59,155.36,155.49,13984.0,140.1586,140.3389,140.1315,140.2487,13984.0
2022-10-17 15:00:00,155.45,155.59,155.19,155.37,22597.0,140.2127,140.3389,139.9782,140.1405,22597.0
2022-10-17 15:05:00,155.38,155.51,155.32,155.4,15851.0,140.1495,140.2668,140.0954,140.1676,15851.0
2022-10-17 15:10:00,155.4,155.46,155.24,155.38,34665.0,140.1676,140.2217,140.0233,140.1495,34665.0
2022-10-17 15:15:00,155.4,155.4,155.18,155.39,27984.0,140.1676,140.1676,139.9691,140.1586,27984.0
2022-10-17 15:20:00,155.37,155.71,155.19,155.6,16074.0,140.1405,140.4472,139.9782,140.348,16074.0
2022-10-17 15:25:00,155.63,155.65,155.43,155.62,25393.0,140.375,140.3931,140.1946,140.366,25393.0
2022-10-17 15:30:00,155.62,155.92,155.53,155.88,44713.0,140.366,140.6366,140.2848,140.6005,44713.0
2022-10-17 15:35:00,155.88,155.92,155.76,155.81,46642.0,140.6005,140.6366,140.4923,140.5374,46642.0
2022-10-17 15:40:00,155.8,156.2,155.62,156.16,39722.0,140.5284,140.8892,140.366,140.8531,39722.0
2022-10-17 15:45:00,156.14,156.19,155.93,155.96,55323.0,140.835,140.8801,140.6456,140.6727,55323.0
2022-10-17 15:50:00,156.0,156.46,155.97,156.46,91764.0,140.7088,141.1237,140.6817,141.1237,91764.0
2022-10-17 15:55:00,156.43,156.47,155.72,155.82,203013.0,141.0966,141.1327,140.4562,140.5464,203013.0
2022-10-18 09:30:00,159.71,159.85,158.1,158.66,40620.0,144.0551,144.1814,142.6029,143.108,40620.0
2022-10-18 09:35:00,158.7,159.24,158.07,159.09,24787.0,143.1441,143.6312,142.5759,143.4959,24787.0
2022-10-18 09:40:00,159.13,159.24,158.06,158.31,20580.0,143.532,143.6312,142.5668,142.7923,20580.0
2022-10-18 09:45:00,158.11,158.14,157.5,157.9,19951.0,142.6119,142.639,142.0617,142.4225,19951.0
2022-10-18 09:50:00,157.93,158.27,157.48,157.77,21129.0,142.4496,142.7563,142.0437,142.3053,21129.0
2022-10-18 09:55:00,157.76,158.5,157.67,158.37,22284.0,142.2962,142.9637,142.2151,142.8464,22284.0
2022-10-18 10:00:00,158.46,159.35,158.45,159.1,31660.0,142.9276,143.7304,142.9186,143.5049,31660.0
2022-10-18 10:05:00,159.16,159.34,158.7,159.27,21961.0,143.559,143.7214,143.1441,143.6582,21961.0
2022-10-18 10:10:00,159.14,159.26,157.84,157.84,22737.0,143.541,143.6492,142.3684,142.3684,22737.0
2022-10-18 10:15:00,157.95,158.11,157.63,157.8,20751.0,142.4676,142.6119,142.179,142.3323,20751.0
2022-10-18 10:20:00,157.79,158.23,157.7,157.91,11938.0,142.3233,142.7202,142.2421,142.4315,11938.0
2022-10-18 10:25:00,157.89,158.03,157.44,157.5,17734.0,142.4135,142.5398,142.0076,142.0617,17734.0
2022-10-18 10:30:00,157.52,157.53,157.07,157.35,14906.0,142.0798,142.0888,141.6739,141.9264,14906.0
2022-10-18 10:35:00,157.48,157.52,157.0,157.05,9913.0,142.0437,142.0798,141.6107,141.6558,9913.0
2022-10-18 10:40:00,157.06,157.33,156.83,156.95,31751.0,141.6649,141.9084,141.4574,141.5656,31751.0
2022-10-18 10:45:00,156.95,157.02,156.59,156.74,11658.0,141.5656,141.6288,141.2409,141.3762,11658.0
2022-10-18 10:50:00,156.72,157.07,156.55,156.88,10508.0,141.3582,141.6739,141.2048,141.5025,10508.0
2022-10-18 10:55:00,156.83,157.04,156.69,156.85,10080.0,141.4574,141.6468,141.3311,141.4754,10080.0
2022-10-18 11:00:00,156.84,157.03,156.46,157.0,11817.0,141.4664,141.6378,141.1237,141.6107,11817.0
2022-10-18 11:05:00,156.93,157.03,156.23,156.23,12671.0,141.5476,141.6378,140.9162,140.9162,12671.0
2022-10-18 11:10:00,156.26,156.51,156.01,156.03,10158.0,140.9433,141.1688,140.7178,140.7358,10158.0
2022-10-18 11:15:00,156.02,156.12,155.7,155.71,14446.0,140.7268,140.817,140.4382,140.4472,14446.0
2022-10-18 11:20:00,155.68,155.8,155.09,155.17,12169.0,140.4201,140.5284,139.888,139.9601,12169.0
2022-10-18 11:25:00,155.12,155.48,154.98,155.37,10263.0,139.915,140.2397,139.7887,140.1405,10263.0
2022-10-18 11:30:00,155.33,155.33,155.03,155.11,6373.0,140.1044,140.1044,139.8338,139.906,6373.0
2022-10-18 11:35:00,155.17,155.26,154.86,155.13,7729.0,139.9601,140.0413,139.6805,139.924,7729.0
2022-10-18 11:40:00,155.13,155.18,154.65,155.17,17722.0,139.924,139.9691,139.4911,139.9601,17722.0
2022-10-18 11:45:00,155.06,155.38,155.05,155.33,12716.0,139.8609,140.1495,139.8519,140.1044,12716.0
2022-10-18 11:50:00,155.4,155.59,155.32,155.46,8992.0,140.1676,140.3389,140.0954,140.2217,8992.0
2022-10-18 11:55:00,155.46,155.66,155.33,155.5,7288.0,140.2217,140.4021,140.1044,140.2578,7288.0
2022-10-18 12:00:00,155.44,155.64,155.3,155.64,11181.0,140.2037,140.384,140.0774,140.384,11181.0
2022-10-18 12:05:00,155.63,156.09,155.26,156.09,14023.0,140.375,140.7899,140.0413,140.7899,14023.0
2022-10-18 12:10:00,156.21,156.21,155.84,155.99,12759.0,140.8982,140.8982,140.5644,140.6997,12759.0
2022-10-18 12:15:00,156.08,156.18,155.87,156.01,12620.0,140.7809,140.8711,140.5915,140.7178,12620.0
2022-10-18 12:20:00,155.97,156.07,155.68,155.7,18005.0,140.6817,140.7719,140.4201,140.4382,18005.0
2022-10-18 12:25:00,155.68,155.79,155.57,155.67,12900.0,140.4201,140.5193,140.3209,140.4111,12900.0
2022-10-18 12:30:00,155.65,156.12,155.57,155.86,9406.0,140.3931,140.817,140.3209,140.5825,9406.0
2022-10-18 12:35:00,155.79,156.24,155.79,156.04,20235.0,140.5193,140.9252,140.5193,140.7448,20235.0
2022-10-18 12:40:00,156.09,156.22,156.08,156.13,7076.0,140.7899,140.9072,140.7809,140.826,7076.0
2022-10-18 12:45:00,156.09,156.14,155.96,156.06,5807.0,140.7899,140.835,140.6727,140.7629,5807.0
2022-10-18 12:50:00,156.05,156.37,156.0,156.29,7029.0,140.7539,141.0425,140.7088,140.9703,7029.0
2022-10-18 12:55:00,156.29,156.35,155.94,156.02,3807.0,140.9703,141.0245,140.6546,140.7268,3807.0
2022-10-18 13:00:00,156.02,156.02,155.5,155.56,6605.0,140.7268,140.7268,140.2578,140.3119,6605.0
2022-10-18 13:05:00,155.53,155.95,155.53,155.78,10510.0,140.2848,140.6637,140.2848,140.5103,10510.0
2022-10-18 13:10:00,155.88,155.98,155.76,155.95,3873.0,140.6005,140.6907,140.4923,140.6637,3873.0
2022-10-18 13:15:00,155.91,156.13,155.77,155.99,4700.0,140.6276,140.826,140.5013,140.6997,4700.0
2022-10-18 13:20:00,156.01,156.14,155.77,155.92,6204.0,140.7178,140.835,140.5013,140.6366,6204.0
2022-10-18 13:25:00,155.96,156.23,155.95,156.22,6423.0,140.6727,140.9162,140.6637,140.9072,6423.0
2022-10-18 13:30:00,156.25,156.74,156.22,156.7,6505.0,140.9343,141.3762,140.9072,141.3401,6505.0
2022-10-18 13:35:00,156.75,156.79,156.51,156.51,5114.0,141.3852,141.4213,141.1688,141.1688,5114.0
2022-10-18 13:40:00,156.52,156.53,156.38,156.48,4549.0,141.1778,141.1868,141.0515,141.1417,4549.0
2022-10-18 13:45:00,156.48,156.73,156.33,156.72,8525.0,141.1417,141.3672,141.0064,141.3582,8525.0
2022-10-18 13:50:00,156.73,156.79,156.59,156.74,7379.0,141.3672,141.4213,141.2409,141.3762,7379.0
2022-10-18 13:55:00,156.81,156.86,156.6,156.72,6734.0,141.4394,141.4845,141.2499,141.3582,6734.0
2022-10-18 14:00:00,156.74,156.78,156.29,156.33,8302.0,141.3762,141.4123,140.9703,141.0064,8302.0
2022-10-18 14:05:00,156.29,156.41,156.12,156.12,5736.0,140.9703,141.0786,140.817,140.817,5736.0
2022-10-18 14:10:00,156.14,156.24,156.11,156.16,5651.0,140.835,140.9252,140.808,140.8531,5651.0
2022-10-18 14:15:00,156.1,156.11,155.76,155.77,8470.0,140.799,140.808,140.4923,140.5013,8470.0
2022-10-18 14:20:00,155.76,155.98,155.65,155.93,7166.0,140.4923,140.6907,140.3931,140.6456,7166.0
2022-10-18 14:25:00,155.86,156.25,155.84,156.21,7326.0,140.5825,140.9343,140.5644,140.8982,7326.0
2022-10-18 14:30:00,156.18,156.22,155.96,156.07,7528.0,140.8711,140.9072,140.6727,140.7719,7528.0
2022-10-18 14:35:00,156.03,156.12,155.41,155.55,7288.0,140.7358,140.817,140.1766,140.3029,7288.0
2022-10-18 14:40:00,155.54,155.59,155.05,155.05,7795.0,140.2938,140.3389,139.8519,139.8519,7795.0
2022-10-18 14:45:00,155.15,155.17,154.87,155.07,8179.0,139.9421,139.9601,139.6895,139.8699,8179.0
2022-10-18 14:50:00,155.0,155.11,154.84,155.04,7801.0,139.8068,139.906,139.6625,139.8429,7801.0
2022-10-18 14:55:00,155.04,155.18,154.92,155.09,8005.0,139.8429,139.9691,139.7346,139.888,8005.0
2022-10-18 15:00:00,155.06,155.13,154.8,155.01,7153.0,139.8609,139.924,139.6264,139.8158,7153.0
2022-10-18 15:05:00,154.99,155.35,154.99,155.21,5095.0,139.7978,140.1225,139.7978,139.9962,5095.0
2022-10-18 15:10:00,155.25,155.37,155.05,155.09,9539.0,140.0323,140.1405,139.8519,139.888,9539.0
2022-10-18 15:15:00,155.11,155.24,155.0,155.14,10137.0,139.906,140.0233,139.8068,139.9331,10137.0
2022-10-18 15:20:00,155.17,155.4,155.07,155.36,9527.0,139.9601,140.1676,139.8699,140.1315,9527.0
2022-10-18 15:25:00,155.34,155.38,155.1,155.19,7628.0,140.1135,140.1495,139.897,139.9782,7628.0
2022-10-18 15:30:00,155.17,155.84,155.12,155.75,23382.0,139.9601,140.5644,139.915,140.4833,23382.0
2022-10-18 15:35:00,155.73,155.75,155.38,155.54,18571.0,140.4652,140.4833,140.1495,140.2938,18571.0
2022-10-18 15:40:00,155.56,156.02,155.56,156.0,25970.0,140.3119,140.7268,140.3119,140.7088,25970.0
2022-10-18 15:45:00,155.99,156.05,155.85,156.0,52469.0,140.6997,140.7539,140.5735,140.7088,52469.0
2022-10-18 15:50:00,155.97,156.16,155.81,155.89,61041.0,140.6817,140.8531,140.5374,140.6095,61041.0
2022-10-18 15:55:00,155.88,156.36,155.62,156.33,154093.0,140.6005,141.0335,140.366,141.0064,154093.0
2022-10-19 09:30:00,154.79,156.0,154.79,156.0,16987.0,139.6174,140.7088,139.6174,140.7088,16987.0
2022-10-19 09:35:00,156.28,156.81,155.93,156.0,3420.0,140.9613,141.4394,140.6456,140.7088,3420.0
2022-10-19 09:40:00,155.97,155.97,155.26,155.42,5000.0,140.6817,140.6817,140.0413,140.1856,5000.0
2022-10-19 09:45:00,155.23,155.41,154.69,154.84,6083.0,140.0142,140.1766,139.5272,139.6625,6083.0
2022-10-19 09:50:00,154.71,155.25,154.71,155.25,11859.0,139.5452,140.0323,139.5452,140.0323,11859.0
2022-10-19 09:55:00,155.25,155.65,155.25,155.45,4557.0,140.0323,140.3931,140.0323,140.2127,4557.0
2022-10-19 10:00:00,155.3,155.71,155.01,155.7,10292.0,140.0774,140.4472,139.8158,140.4382,10292.0
2022-10-19 10:05:00,155.71,155.89,155.54,155.69,8911.0,140.4472,140.6095,140.2938,140.4291,8911.0
2022-10-19 10:10:00,155.69,155.82,155.17,155.52,10036.0,140.4291,140.5464,139.9601,140.2758,10036.0
2022-10-19 10:15:00,155.59,155.67,155.37,155.53,6355.0,140.3389,140.4111,140.1405,140.2848,6355.0
2022-10-19 10:20:00,155.63,156.36,155.57,156.07,6134.0,140.375,141.0335,140.3209,140.7719,6134.0
2022-10-19 10:25:00,155.97,156.23,155.91,156.08,7258.0,140.6817,140.9162,140.6276,140.7809,7258.0
2022-10-19 10:30:00,156.06,156.19,155.57,155.62,6397.0,140.7629,140.8801,140.3209,140.366,6397.0
2022-10-19 10:35:00,155.56,155.7,155.34,155.5,8179.0,140.3119,140.4382,140.1135,140.2578,8179.0
2022-10-19 10:40:00,155.5,155.5,155.11,155.32,11275.0,140.2578,140.2578,139.906,140.0954,11275.0
2022-10-19 10:45:00,155.32,155.32,154.97,155.14,8894.0,140.0954,140.0954,139.7797,139.9331,8894.0
2022-10-19 10:50:00,155.17,155.28,154.91,154.93,5646.0,139.9601,140.0593,139.7256,139.7436,5646.0
2022-10-19 10:55:00,154.92,155.14,154.8,154.99,3959.0,139.7346,139.9331,139.6264,139.7978,3959.0
2022-10-19 11:00:00,155.04,155.07,154.77,154.77,4910.0,139.8429,139.8699,139.5993,139.5993,4910.0
2022-10-19 11:05:00,154.73,155.08,154.72,154.9,8188.0,139.5632,139.8789,139.5542,139.7166,8188.0
2022-10-19 11:10:00,154.9,155.5,154.89,155.47,10307.0,139.7166,140.2578,139.7076,140.2307,10307.0
2022-10-19 11:15:00,155.45,155.64,155.32,155.59,5658.0,140.2127,140.384,140.0954,140.3389,5658.0
2022-10-19 11:20:00,155.55,155.72,155.27,155.69,4495.0,140.3029,140.4562,140.0503,140.4291,4495.0
2022-10-19 11:25:00,155.69,155.78,155.2,155.22,7638.0,140.4291,140.5103,139.9872,140.0052,7638.0
2022-10-19 11:30:00,155.31,155.4,155.1,155.2,4331.0,140.0864,140.1676,139.897,139.9872,4331.0
2022-10-19 11:35:00,155.04,155.21,154.98,155.19,4308.0,139.8429,139.9962,139.7887,139.9782,4308.0
2022-10-19 11:40:00,155.21,155.23,155.0,155.06,4909.0,139.9962,140.0142,139.8068,139.8609,4909.0
2022-10-19 11:45:00,155.13,155.15,154.97,155.11,7765.0,139.924,139.9421,139.7797,139.906,7765.0
2022-10-19 11:50:00,155.16,155.45,155.1,155.4,4347.0,139.9511,140.2127,139.897,140.1676,4347.0
2022-10-19 11:55:00,155.41,155.53,155.15,155.15,9563.0,140.1766,140.2848,139.9421,139.9421,9563.0
2022-10-19 12:00:00,155.15,155.19,154.97,155.12,9196.0,139.9421,139.9782,139.7797,139.915,9196.0
2022-10-19 12:05:00,155.1,155.21,154.98,155.21,13017.0,139.897,139.9962,139.7887,139.9962,13017.0
2022-10-19 12:10:00,155.19,155.25,154.77,154.77,24745.0,139.9782,140.0323,139.5993,139.5993,24745.0
2022-10-19 12:15:00,154.71,154.71,154.55,154.7,8367.0,139.5452,139.5452,139.4009,139.5362,8367.0
2022-10-19 12:20:00,154.69,154.76,154.43,154.43,5559.0,139.5272,139.5903,139.2927,139.2927,5559.0
2022-10-19 12:25:00,154.43,154.43,153.73,153.78,21368.0,139.2927,139.2927,138.6613,138.7064,21368.0
2022-10-19 12:30:00,153.78,154.1,153.78,154.08,5195.0,138.7064,138.995,138.7064,138.977,5195.0
2022-10-19 12:35:00,154.08,154.14,153.82,153.82,8624.0,138.977,139.0311,138.7424,138.7424,8624.0
2022-10-19 12:40:00,153.78,153.8,153.28,153.32,4348.0,138.7064,138.7244,138.2554,138.2915,4348.0
2022-10-19 12:45:00,153.28,153.35,152.95,152.98,3658.0,138.2554,138.3185,137.9577,137.9848,3658.0
2022-10-19 12:50:00,153.0,153.12,152.95,153.04,5124.0,138.0028,138.1111,137.9577,138.0389,5124.0
2022-10-19 12:55:00,152.98,152.98,152.81,152.82,3488.0,137.9848,137.9848,137.8314,137.8405,3488.0
2022-10-19 13:00:00,152.82,152.99,152.5,152.64,9413.0,137.8405,137.9938,137.5518,137.6781,9413.0
2022-10-19 13:05:00,152.64,152.64,152.2,152.4,11595.0,137.6781,137.6781,137.2812,137.4616,11595.0
2022-10-19 13:10:00,152.41,152.48,152.29,152.38,5138.0,137.4707,137.5338,137.3624,137.4436,5138.0
2022-10-19 13:15:00,152.27,152.39,152.07,152.14,4106.0,137.3444,137.4526,137.164,137.2271,4106.0
2022-10-19 13:20:00,152.09,152.43,152.07,152.43,4600.0,137.182,137.4887,137.164,137.4887,4600.0
2022-10-19 13:25:00,152.39,152.54,152.24,152.29,12658.0,137.4526,137.5879,137.3173,137.3624,12658.0
2022-10-19 13:30:00,152.26,152.36,152.09,152.09,7699.0,137.3354,137.4256,137.182,137.182,7699.0
2022-10-19 13:35:00,152.09,152.19,151.85,152.0,9445.0,137.182,137.2722,136.9655,137.1008,9445.0
2022-10-19 13:40:00,152.0,152.24,152.0,152.24,3694.0,137.1008,137.3173,137.1008,137.3173,3694.0
2022-10-19 13:45:00,152.3,152.3,151.73,151.79,4462.0,137.3714,137.3714,136.8573,136.9114,4462.0
2022-10-19 13:50:00,151.75,151.85,151.7,151.75,7517.0,136.8753,136.9655,136.8302,136.8753,7517.0
2022-10-19 13:55:00,151.83,151.88,151.57,151.87,4133.0,136.9475,136.9926,136.713,136.9836,4133.0
2022-10-19 14:00:00,151.82,152.25,151.69,152.23,7367.0,136.9385,137.3263,136.8212,137.3083,7367.0
2022-10-19 14:05:00,152.12,152.24,151.94,152.18,7007.0,137.2091,137.3173,137.0467,137.2632,7007.0
2022-10-19 14:10:00,152.14,152.2,151.96,152.04,6313.0,137.2271,137.2812,137.0648,137.1369,6313.0
2022-10-19 14:15:00,152.04,152.27,152.04,152.09,9311.0,137.1369,137.3444,137.1369,137.182,9311.0
2022-10-19 14:20:00,152.08,152.13,151.93,152.03,5908.0,137.173,137.2181,137.0377,137.1279,5908.0
2022-10-19 14:25:00,152.06,152.25,151.95,152.2,13121.0,137.155,137.3263,137.0557,137.2812,13121.0
2022-10-19 14:30:00,152.17,152.24,152.02,152.03,8976.0,137.2542,137.3173,137.1189,137.1279,8976.0
2022-10-19 14:35:00,152.03,152.08,151.58,151.6,7833.0,137.1279,137.173,136.722,136.7401,7833.0
2022-10-19 14:40:00,151.58,151.75,151.47,151.51,7251.0,136.722,136.8753,136.6228,136.6589,7251.0
2022-10-19 14:45:00,151.53,151.61,151.34,151.43,16800.0,136.6769,136.7491,136.5055,136.5867,16800.0
2022-10-19 14:50:00,151.4,151.48,151.29,151.29,4784.0,136.5597,136.6318,136.4604,136.4604,4784.0
2022-10-19 14:55:00,151.27,151.44,151.21,151.42,11334.0,136.4424,136.5957,136.3883,136.5777,11334.0
2022-10-19 15:00:00,151.42,151.74,151.41,151.48,16337.0,136.5777,136.8663,136.5687,136.6318,16337.0
2022-10-19 15:05:00,151.55,151.63,151.32,151.61,12654.0,136.695,136.7671,136.4875,136.7491,12654.0
2022-10-19 15:10:00,151.61,151.94,151.61,151.84,10507.0,136.7491,137.0467,136.7491,136.9565,10507.0
2022-10-19 15:15:00,151.8,152.11,151.8,151.84,14778.0,136.9204,137.2001,136.9204,136.9565,14778.0
2022-10-19 15:20:00,151.85,151.86,151.49,151.49,9735.0,136.9655,136.9746,136.6408,136.6408,9735.0
2022-10-19 15:25:00,151.49,151.59,151.28,151.38,14079.0,136.6408,136.731,136.4514,136.5416,14079.0
2022-10-19 15:30:00,151.36,151.53,151.26,151.35,20164.0,136.5236,136.6769,136.4334,136.5146,20164.0
2022-10-19 15:35:00,151.38,151.6,151.15,151.15,21986.0,136.5416,136.7401,136.3342,136.3342,21986.0
2022-10-19 15:40:00,151.18,151.39,151.15,151.32,21838.0,136.3612,136.5506,136.3342,136.4875,21838.0
2022-10-19 15:45:00,151.31,151.35,150.95,151.17,50858.0,136.4785,136.5146,136.1538,136.3522,50858.0
2022-10-19 15:50:00,151.19,151.44,151.09,151.34,67835.0,136.3702,136.5957,136.28,136.5055,67835.0
2022-10-19 15:55:00,151.28,151.75,151.16,151.7,93143.0,136.4514,136.8753,136.3432,136.8302,93143.0
2022-10-20 09:30:00,150.53,151.7,150.28,151.14,43343.0,135.7749,136.8302,135.5494,136.3251,43343.0
2022-10-20 09:35:00,151.1,151.18,150.16,151.18,8002.0,136.2891,136.3612,135.4412,136.3612,8002.0
2022-10-20 09:40:00,151.26,151.47,150.78,151.34,13668.0,136.4334,136.6228,136.0004,136.5055,13668.0
2022-10-20 09:45:00,151.38,151.8,151.08,151.53,11865.0,136.5416,136.9204,136.271,136.6769,11865.0
2022-10-20 09:50:00,151.53,151.58,151.09,151.44,13290.0,136.6769,136.722,136.28,136.5957,13290.0
2022-10-20 09:55:00,151.38,151.82,151.06,151.06,17383.0,136.5416,136.9385,136.253,136.253,17383.0
2022-10-20 10:00:00,151.13,152.22,150.98,152.12,12471.0,136.3161,137.2993,136.1808,137.2091,12471.0
2022-10-20 10:05:00,152.4,152.83,152.12,152.75,13735.0,137.4616,137.8495,137.2091,137.7773,13735.0
2022-10-20 10:10:00,152.82,152.97,152.52,152.73,13154.0,137.8405,137.9758,137.5699,137.7593,13154.0
2022-10-20 10:15:00,152.73,152.76,152.08,152.43,15994.0,137.7593,137.7863,137.173,137.4887,15994.0
2022-10-20 10:20:00,152.38,152.63,152.18,152.32,15064.0,137.4436,137.6691,137.2632,137.3895,15064.0
2022-10-20 10:25:00,152.32,152.32,151.82,152.21,8071.0,137.3895,137.3895,136.9385,137.2903,8071.0
2022-10-20 10:30:00,152.28,152.35,151.6,151.71,6060.0,137.3534,137.4165,136.7401,136.8393,6060.0
2022-10-20 10:35:00,151.91,151.96,151.3,151.3,6635.0,137.0197,137.0648,136.4695,136.4695,6635.0
2022-10-20 10:40:00,151.4,151.45,150.9,151.02,6967.0,136.5597,136.6048,136.1087,136.2169,6967.0
2022-10-20 10:45:00,151.12,151.5,151.08,151.41,8497.0,136.3071,136.6499,136.271,136.5687,8497.0
2022-10-20 10:50:00,151.41,151.65,150.88,150.88,8268.0,136.5687,136.7851,136.0906,136.0906,8268.0
2022-10-20 10:55:00,150.79,151.25,150.69,151.23,9511.0,136.0094,136.4244,135.9192,136.4063,9511.0
2022-10-20 11:00:00,151.2,151.34,150.96,151.24,7644.0,136.3793,136.5055,136.1628,136.4153,7644.0
2022-10-20 11:05:00,151.13,151.22,151.05,151.13,5815.0,136.3161,136.3973,136.244,136.3161,5815.0
2022-10-20 11:10:00,151.21,151.31,151.04,151.17,3987.0,136.3883,136.4785,136.2349,136.3522,3987.0
2022-10-20 11:15:00,151.08,151.2,150.79,150.79,6958.0,136.271,136.3793,136.0094,136.0094,6958.0
2022-10-20 11:20:00,150.9,150.99,150.74,150.79,6177.0,136.1087,136.1898,135.9643,136.0094,6177.0
2022-10-20 11:25:00,150.73,150.97,150.21,150.21,13460.0,135.9553,136.1718,135.4863,135.4863,13460.0
2022-10-20 11:30:00,150.17,150.43,150.0,150.15,12364.0,135.4502,135.6847,135.2969,135.4322,12364.0
2022-10-20 11:35:00,150.22,150.22,149.91,149.97,6272.0,135.4953,135.4953,135.2157,135.2698,6272.0
2022-10-20 11:40:00,150.0,150.17,149.79,149.79,10061.0,135.2969,135.4502,135.1075,135.1075,10061.0
2022-10-20 11:45:00,149.87,149.92,149.54,149.57,27504.0,135.1796,135.2247,134.882,134.909,27504.0
2022-10-20 11:50:00,149.56,149.93,149.55,149.65,10515.0,134.9,135.2337,134.891,134.9812,10515.0
2022-10-20 11:55:00,149.65,149.72,149.21,149.29,10201.0,134.9812,135.0443,134.5843,134.6565,10201.0
2022-10-20 12:00:00,149.34,149.47,148.81,149.05,12361.0,134.7016,134.8188,134.2235,134.44,12361.0
2022-10-20 12:05:00,149.05,149.07,148.62,148.78,9839.0,134.44,134.458,134.0522,134.1965,9839.0
2022-10-20 12:10:00,148.78,149.03,148.77,148.97,6116.0,134.1965,134.422,134.1874,134.3678,6116.0
2022-10-20 12:15:00,148.94,149.45,148.87,149.35,9371.0,134.3408,134.8008,134.2776,134.7106,9371.0
2022-10-20 12:20:00,149.21,149.3,149.02,149.12,6757.0,134.5843,134.6655,134.4129,134.5031,6757.0
2022-10-20 12:25:00,149.1,149.18,148.82,148.98,7581.0,134.4851,134.5573,134.2325,134.3769,7581.0
2022-10-20 12:30:00,148.78,149.02,148.78,148.85,3826.0,134.1965,134.4129,134.1965,134.2596,3826.0
2022-10-20 12:35:00,148.91,148.91,148.55,148.55,5467.0,134.3137,134.3137,133.989,133.989,5467.0
2022-10-20 12:40:00,148.65,148.85,148.6,148.66,5999.0,134.0792,134.2596,134.0341,134.0882,5999.0
2022-10-20 12:45:00,148.61,148.62,148.35,148.59,6023.0,134.0431,134.0522,133.8086,134.0251,6023.0
2022-10-20 12:50:00,148.63,148.63,148.28,148.42,8467.0,134.0612,134.0612,133.7455,133.8718,8467.0
2022-10-20 12:55:00,148.43,148.7,148.39,148.7,5114.0,133.8808,134.1243,133.8447,134.1243,5114.0
2022-10-20 13:00:00,148.7,148.76,148.59,148.67,4015.0,134.1243,134.1784,134.0251,134.0973,4015.0
2022-10-20 13:05:00,148.7,148.72,148.04,148.19,8076.0,134.1243,134.1424,133.529,133.6643,8076.0
2022-10-20 13:10:00,148.12,148.45,148.07,148.07,8847.0,133.6012,133.8988,133.5561,133.5561,8847.0
2022-10-20 13:15:00,148.02,148.2,147.9,147.93,6018.0,133.511,133.6733,133.4027,133.4298,6018.0
2022-10-20 13:20:00,147.89,148.33,147.89,148.05,5272.0,133.3937,133.7906,133.3937,133.538,5272.0
2022-10-20 13:25:00,148.14,148.18,148.01,148.07,12902.0,133.6192,133.6553,133.5019,133.5561,12902.0
2022-10-20 13:30:00,148.06,148.21,147.95,148.14,6679.0,133.547,133.6823,133.4478,133.6192,6679.0
2022-10-20 13:35:00,148.09,148.2,148.04,148.17,6525.0,133.5741,133.6733,133.529,133.6463,6525.0
2022-10-20 13:40:00,148.19,148.45,148.18,148.24,17616.0,133.6643,133.8988,133.6553,133.7094,17616.0
2022-10-20 13:45:00,148.22,148.27,147.78,147.79,9658.0,133.6914,133.7365,133.2945,133.3035,9658.0
2022-10-20 13:50:00,147.72,147.82,147.6,147.8,6713.0,133.2404,133.3306,133.1321,133.3125,6713.0
2022-10-20 13:55:00,147.62,147.97,147.61,147.97,9364.0,133.1502,133.4659,133.1412,133.4659,9364.0
2022-10-20 14:00:00,147.93,147.93,147.55,147.62,9481.0,133.4298,133.4298,133.087,133.1502,9481.0
2022-10-20 14:05:00,147.6,147.71,147.34,147.5,5808.0,133.1321,133.2314,132.8976,133.0419,5808.0
2022-10-20 14:10:00,147.51,147.51,147.26,147.29,5139.0,133.051,133.051,132.8255,132.8525,5139.0
2022-10-20 14:15:00,147.29,147.41,147.22,147.26,8215.0,132.8525,132.9608,132.7894,132.8255,8215.0
2022-10-20 14:20:00,147.28,147.34,147.07,147.17,7093.0,132.8435,132.8976,132.6541,132.7443,7093.0
2022-10-20 14:25:00,147.18,147.32,147.15,147.24,3447.0,132.7533,132.8796,132.7262,132.8074,3447.0
2022-10-20 14:30:00,147.18,147.61,147.1,147.52,9071.0,132.7533,133.1412,132.6811,133.06,9071.0
2022-10-20 14:35:00,147.62,147.98,147.5,147.91,7313.0,133.1502,133.4749,133.0419,133.4117,7313.0
2022-10-20 14:40:00,147.85,147.87,147.58,147.75,13441.0,133.3576,133.3757,133.1141,133.2674,13441.0
2022-10-20 14:45:00,147.73,148.02,147.66,147.96,7603.0,133.2494,133.511,133.1863,133.4568,7603.0
2022-10-20 14:50:00,147.96,148.14,147.81,148.04,8769.0,133.4568,133.6192,133.3215,133.529,8769.0
2022-10-20 14:55:00,147.99,148.33,147.99,148.23,7696.0,133.4839,133.7906,133.4839,133.7004,7696.0
2022-10-20 15:00:00,148.15,148.35,148.14,148.14,9367.0,133.6282,133.8086,133.6192,133.6192,9367.0
2022-10-20 15:05:00,148.11,148.52,148.11,148.43,26665.0,133.5921,133.962,133.5921,133.8808,26665.0
2022-10-20 15:10:00,148.4,148.47,148.06,148.12,12044.0,133.8537,133.9169,133.547,133.6012,12044.0
2022-10-20 15:15:00,148.1,148.13,147.81,147.88,11074.0,133.5831,133.6102,133.3215,133.3847,11074.0
2022-10-20 15:20:00,147.82,147.85,147.34,147.43,7217.0,133.3306,133.3576,132.8976,132.9788,7217.0
2022-10-20 15:25:00,147.39,147.5,147.22,147.38,18792.0,132.9427,133.0419,132.7894,132.9337,18792.0
2022-10-20 15:30:00,147.38,147.57,147.25,147.47,10388.0,132.9337,133.1051,132.8164,133.0149,10388.0
2022-10-20 15:35:00,147.46,147.86,147.44,147.76,12235.0,133.0059,133.3666,132.9878,133.2765,12235.0
2022-10-20 15:40:00,147.8,147.99,147.54,147.98,13931.0,133.3125,133.4839,133.078,133.4749,13931.0
2022-10-20 15:45:00,147.93,148.09,147.63,148.09,29095.0,133.4298,133.5741,133.1592,133.5741,29095.0
2022-10-20 15:50:00,148.11,148.42,148.04,148.41,41824.0,133.5921,133.8718,133.529,133.8627,41824.0
2022-10-20 15:55:00,148.41,148.45,147.75,147.88,165519.0,133.8627,133.8988,133.2674,133.3847,165519.0
2022-10-21 09:30:00,147.49,148.32,146.89,147.97,139970.0,133.0329,133.7816,132.4917,133.4659,139970.0
2022-10-21 09:35:00,148.02,149.13,148.01,148.56,8715.0,133.511,134.5122,133.5019,133.998,8715.0
2022-10-21 09:40:00,148.72,149.03,147.72,149.03,8683.0,134.1424,134.422,133.2404,134.422,8683.0
2022-10-21 09:45:00,148.85,150.88,148.83,150.42,19522.0,134.2596,136.0906,134.2416,135.6757,19522.0
2022-10-21 09:50:00,150.37,151.22,150.23,150.79,9375.0,135.6306,136.3973,135.5043,136.0094,9375.0
2022-10-21 09:55:00,150.55,151.36,150.54,151.02,9412.0,135.793,136.5236,135.784,136.2169,9412.0
2022-10-21 10:00:00,151.31,151.93,151.23,151.71,12252.0,136.4785,137.0377,136.4063,136.8393,12252.0
2022-10-21 10:05:00,151.53,152.57,151.48,152.36,14653.0,136.6769,137.615,136.6318,137.4256,14653.0
2022-10-21 10:10:00,152.22,152.22,151.65,151.78,9008.0,137.2993,137.2993,136.7851,136.9024,9008.0
2022-10-21 10:15:00,151.9,152.25,151.72,151.89,13002.0,137.0106,137.3263,136.8483,137.0016,13002.0
2022-10-21 10:20:00,151.88,152.02,150.98,151.12,11647.0,136.9926,137.1189,136.1808,136.3071,11647.0
2022-10-21 10:25:00,151.09,151.09,150.18,150.29,8281.0,136.28,136.28,135.4592,135.5585,8281.0
2022-10-21 10:30:00,150.33,150.84,150.22,150.36,14073.0,135.5945,136.0545,135.4953,135.6216,14073.0
2022-10-21 10:35:00,150.5,150.62,150.09,150.62,6561.0,135.7479,135.8561,135.3781,135.8561,6561.0
2022-10-21 10:40:00,150.71,151.12,150.38,151.01,13362.0,135.9373,136.3071,135.6396,136.2079,13362.0
2022-10-21 10:45:00,150.8,151.12,150.59,150.82,16836.0,136.0185,136.3071,135.8291,136.0365,16836.0
2022-10-21 10:50:00,150.75,150.99,150.66,150.81,16453.0,135.9734,136.1898,135.8922,136.0275,16453.0
2022-10-21 10:55:00,150.81,150.99,150.43,150.96,12555.0,136.0275,136.1898,135.6847,136.1628,12555.0
2022-10-21 11:00:00,150.89,151.14,150.77,150.87,6888.0,136.0996,136.3251,135.9914,136.0816,6888.0
2022-10-21 11:05:00,150.99,151.1,150.45,151.08,8636.0,136.1898,136.2891,135.7028,136.271,8636.0
2022-10-21 11:10:00,151.05,151.59,151.05,151.59,8186.0,136.244,136.731,136.244,136.731,8186.0
2022-10-21 11:15:00,151.59,151.94,151.39,151.84,4829.0,136.731,137.0467,136.5506,136.9565,4829.0
2022-10-21 11:20:00,151.69,151.86,151.19,151.21,10179.0,136.8212,136.9746,136.3702,136.3883,10179.0
2022-10-21 11:25:00,151.21,151.8,151.21,151.65,11889.0,136.3883,136.9204,136.3883,136.7851,11889.0
2022-10-21 11:30:00,151.68,152.28,151.46,151.94,22985.0,136.8122,137.3534,136.6138,137.0467,22985.0
2022-10-21 11:35:00,152.02,152.08,151.35,151.36,9917.0,137.1189,137.173,136.5146,136.5236,9917.0
2022-10-21 11:40:00,151.5,152.29,151.38,152.15,8201.0,136.6499,137.3624,136.5416,137.2361,8201.0
2022-10-21 11:45:00,152.26,152.62,152.07,152.62,31266.0,137.3354,137.6601,137.164,137.6601,31266.0
2022-10-21 11:50:00,152.59,152.87,152.49,152.61,16859.0,137.633,137.8856,137.5428,137.651,16859.0
2022-10-21 11:55:00,152.62,152.7,152.33,152.41,20310.0,137.6601,137.7322,137.3985,137.4707,20310.0
2022-10-21 12:00:00,152.54,153.41,152.54,153.25,14366.0,137.5879,138.3726,137.5879,138.2283,14366.0
2022-10-21 12:05:00,153.29,153.29,152.88,152.95,12889.0,138.2644,138.2644,137.8946,137.9577,12889.0
2022-10-21 12:10:00,152.85,152.89,152.58,152.84,12050.0,137.8675,137.9036,137.624,137.8585,12050.0
2022-10-21 12:15:00,152.83,152.84,152.19,152.2,13082.0,137.8495,137.8585,137.2722,137.2812,13082.0
2022-10-21 12:20:00,152.18,152.72,152.18,152.72,15104.0,137.2632,137.7503,137.2632,137.7503,15104.0
2022-10-21 12:25:00,152.72,152.77,152.34,152.44,12804.0,137.7503,137.7954,137.4075,137.4977,12804.0
2022-10-21 12:30:00,152.32,153.04,152.3,153.03,14275.0,137.3895,138.0389,137.3714,138.0299,14275.0
2022-10-21 12:35:00,152.84,153.14,152.53,152.56,12169.0,137.8585,138.1291,137.5789,137.606,12169.0
2022-10-21 12:40:00,152.48,153.3,152.48,153.3,8822.0,137.5338,138.2734,137.5338,138.2734,8822.0
2022-10-21 12:45:00,153.28,153.7,153.26,153.66,10022.0,138.2554,138.6342,138.2373,138.5981,10022.0
2022-10-21 12:50:00,153.64,153.95,153.61,153.72,8255.0,138.5801,138.8597,138.553,138.6522,8255.0
2022-10-21 12:55:00,153.7,153.81,153.5,153.64,5474.0,138.6342,138.7334,138.4538,138.5801,5474.0
2022-10-21 13:00:00,153.7,153.91,153.67,153.91,10829.0,138.6342,138.8236,138.6071,138.8236,10829.0
2022-10-21 13:05:00,153.88,154.01,153.72,153.76,10733.0,138.7966,138.9138,138.6522,138.6883,10733.0
2022-10-21 13:10:00,153.7,153.81,153.59,153.71,11317.0,138.6342,138.7334,138.535,138.6432,11317.0
2022-10-21 13:15:00,153.71,153.91,153.5,153.86,6474.0,138.6432,138.8236,138.4538,138.7785,6474.0
2022-10-21 13:20:00,153.88,153.94,153.6,153.76,11776.0,138.7966,138.8507,138.544,138.6883,11776.0
2022-10-21 13:25:00,153.82,154.15,153.77,154.14,9644.0,138.7424,139.0401,138.6973,139.0311,9644.0
2022-10-21 13:30:00,154.2,154.44,154.04,154.29,12538.0,139.0852,139.3017,138.9409,139.1664,12538.0
2022-10-21 13:35:00,154.24,154.51,154.16,154.51,10999.0,139.1213,139.3648,139.0491,139.3648,10999.0
2022-10-21 13:40:00,154.46,154.6,154.39,154.5,11256.0,139.3197,139.446,139.2566,139.3558,11256.0
2022-10-21 13:45:00,154.5,154.83,154.5,154.77,11585.0,139.3558,139.6534,139.3558,139.5993,11585.0
2022-10-21 13:50:00,154.81,154.86,154.62,154.74,13857.0,139.6354,139.6805,139.464,139.5723,13857.0
2022-10-21 13:55:00,154.69,154.92,154.5,154.92,8750.0,139.5272,139.7346,139.3558,139.7346,8750.0
2022-10-21 14:00:00,154.85,155.14,154.81,154.99,15694.0,139.6715,139.9331,139.6354,139.7978,15694.0
2022-10-21 14:05:00,155.06,155.34,155.06,155.31,29329.0,139.8609,140.1135,139.8609,140.0864,29329.0
2022-10-21 14:10:00,155.32,155.45,155.15,155.3,37128.0,140.0954,140.2127,139.9421,140.0774,37128.0
2022-10-21 14:15:00,155.25,155.39,155.0,155.03,21625.0,140.0323,140.1586,139.8068,139.8338,21625.0
2022-10-21 14:20:00,155.02,155.07,154.78,154.86,13329.0,139.8248,139.8699,139.6083,139.6805,13329.0
2022-10-21 14:25:00,154.83,155.09,154.81,155.04,12645.0,139.6534,139.888,139.6354,139.8429,12645.0
2022-10-21 14:30:00,155.08,155.27,155.03,155.13,10769.0,139.8789,140.0503,139.8338,139.924,10769.0
2022-10-21 14:35:00,155.19,155.59,155.09,155.54,20672.0,139.9782,140.3389,139.888,140.2938,20672.0
2022-10-21 14:40:00,155.55,155.65,155.32,155.32,14521.0,140.3029,140.3931,140.0954,140.0954,14521.0
2022-10-21 14:45:00,155.34,155.47,155.13,155.28,25010.0,140.1135,140.2307,139.924,140.0593,25010.0
2022-10-21 14:50:00,155.28,155.28,154.92,155.01,11486.0,140.0593,140.0593,139.7346,139.8158,11486.0
2022-10-21 14:55:00,154.93,155.45,154.93,155.38,12054.0,139.7436,140.2127,139.7436,140.1495,12054.0
2022-10-21 15:00:00,155.38,155.57,155.28,155.46,9242.0,140.1495,140.3209,140.0593,140.2217,9242.0
2022-10-21 15:05:00,155.46,155.61,155.32,155.53,15078.0,140.2217,140.357,140.0954,140.2848,15078.0
2022-10-21 15:10:00,155.55,155.77,155.47,155.76,11489.0,140.3029,140.5013,140.2307,140.4923,11489.0
2022-10-21 15:15:00,155.71,155.97,155.64,155.89,16641.0,140.4472,140.6817,140.384,140.6095,16641.0
2022-10-21 15:20:00,155.86,156.05,155.86,156.01,12481.0,140.5825,140.7539,140.5825,140.7178,12481.0
2022-10-21 15:25:00,156.05,156.26,156.02,156.24,12752.0,140.7539,140.9433,140.7268,140.9252,12752.0
2022-10-21 15:30:00,156.22,156.38,156.11,156.33,32769.0,140.9072,141.0515,140.808,141.0064,32769.0
2022-10-21 15:35:00,156.33,156.41,156.15,156.36,26083.0,141.0064,141.0786,140.8441,141.0335,26083.0
2022-10-21 15:40:00,156.37,156.67,156.3,156.51,37435.0,141.0425,141.3131,140.9794,141.1688,37435.0
2022-10-21 15:45:00,156.5,156.67,156.43,156.54,58080.0,141.1597,141.3131,141.0966,141.1958,58080.0
2022-10-21 15:50:00,156.53,156.62,156.26,156.32,84787.0,141.1868,141.268,140.9433,140.9974,84787.0
2022-10-21 15:55:00,156.36,156.44,156.11,156.37,224231.0,141.0335,141.1056,140.808,141.0425,224231.0
2022-10-24 09:30:00,157.25,157.95,156.53,157.53,27810.0,141.8362,142.4676,141.1868,142.0888,27810.0
2022-10-24 09:35:00,157.47,158.46,157.47,157.99,8717.0,142.0347,142.9276,142.0347,142.5037,8717.0
2022-10-24 09:40:00,157.92,157.92,157.11,157.8,12899.0,142.4406,142.4406,141.71,142.3323,12899.0
2022-10-24 09:45:00,157.95,159.41,157.81,158.67,19039.0,142.4676,143.7845,142.3413,143.117,19039.0
2022-10-24 09:50:00,158.83,159.75,158.6,159.68,17928.0,143.2614,144.0912,143.0539,144.028,17928.0
2022-10-24 09:55:00,159.76,159.76,159.01,159.46,20193.0,144.1002,144.1002,143.4237,143.8296,20193.0
2022-10-24 10:00:00,159.42,159.46,158.34,158.34,37443.0,143.7935,143.8296,142.8194,142.8194,37443.0
2022-10-24 10:05:00,158.23,159.18,158.18,159.17,14386.0,142.7202,143.5771,142.6751,143.568,14386.0
2022-10-24 10:10:00,159.09,159.97,159.0,159.81,16406.0,143.4959,144.2896,143.4147,144.1453,16406.0
2022-10-24 10:15:00,159.86,160.4,159.67,159.85,34102.0,144.1904,144.6775,144.019,144.1814,34102.0
2022-10-24 10:20:00,159.85,159.93,158.77,159.22,22312.0,144.1814,144.2535,143.2072,143.6131,22312.0
2022-10-24 10:25:00,159.06,159.7,158.66,159.69,12034.0,143.4688,144.0461,143.108,144.0371,12034.0
2022-10-24 10:30:00,159.7,160.23,159.56,160.22,13591.0,144.0461,144.5241,143.9198,144.5151,13591.0
2022-10-24 10:35:00,160.28,160.62,159.85,159.94,18842.0,144.5692,144.8759,144.1814,144.2626,18842.0
2022-10-24 10:40:00,159.83,160.02,159.31,159.64,9171.0,144.1633,144.3347,143.6943,143.992,9171.0
2022-10-24 10:45:00,159.52,159.69,159.27,159.3,12059.0,143.8837,144.0371,143.6582,143.6853,12059.0
2022-10-24 10:50:00,159.58,160.4,159.58,160.4,14747.0,143.9378,144.6775,143.9378,144.6775,14747.0
2022-10-24 10:55:00,160.31,160.6,159.97,160.37,8594.0,144.5963,144.8579,144.2896,144.6504,8594.0
2022-10-24 11:00:00,160.23,160.7,160.08,160.65,11411.0,144.5241,144.9481,144.3888,144.903,11411.0
2022-10-24 11:05:00,160.7,160.83,160.05,160.05,9410.0,144.9481,145.0653,144.3618,144.3618,9410.0
2022-10-24 11:10:00,160.26,160.54,160.09,160.54,4609.0,144.5512,144.8037,144.3979,144.8037,4609.0
2022-10-24 11:15:00,160.56,160.66,159.84,159.95,11139.0,144.8218,144.912,144.1724,144.2716,11139.0
2022-10-24 11:20:00,160.03,160.39,159.8,160.07,19412.0,144.3437,144.6684,144.1363,144.3798,19412.0
2022-10-24 11:25:00,160.02,160.48,159.93,160.25,6821.0,144.3347,144.7496,144.2535,144.5422,6821.0
2022-10-24 11:30:00,160.25,160.4,159.92,160.1,7297.0,144.5422,144.6775,144.2445,144.4069,7297.0
2022-10-24 11:35:00,160.1,160.53,160.1,160.35,6323.0,144.4069,144.7947,144.4069,144.6324,6323.0
2022-10-24 11:40:00,160.28,160.55,160.22,160.38,13563.0,144.5692,144.8128,144.5151,144.6594,13563.0
2022-10-24 11:45:00,160.23,160.52,159.92,160.52,6998.0,144.5241,144.7857,144.2445,144.7857,6998.0
2022-10-24 11:50:00,160.57,160.81,160.18,160.81,9393.0,144.8308,145.0473,144.479,145.0473,9393.0
2022-10-24 11:55:00,160.86,161.12,160.8,160.89,10624.0,145.0924,145.3269,145.0383,145.1194,10624.0
2022-10-24 12:00:00,160.85,161.04,160.74,160.91,8133.0,145.0834,145.2547,144.9841,145.1375,8133.0
2022-10-24 12:05:00,160.93,161.14,160.93,160.99,16514.0,145.1555,145.3449,145.1555,145.2096,16514.0
2022-10-24 12:10:00,160.96,161.02,160.8,160.98,5677.0,145.1826,145.2367,145.0383,145.2006,5677.0
2022-10-24 12:15:00,160.93,161.02,160.67,160.91,7144.0,145.1555,145.2367,144.921,145.1375,7144.0
2022-10-24 12:20:00,160.94,161.1,160.66,161.09,5537.0,145.1645,145.3089,144.912,145.2998,5537.0
2022-10-24 12:25:00,161.1,161.17,160.82,160.88,11100.0,145.3089,145.372,145.0563,145.1104,11100.0
2022-10-24 12:30:00,160.85,160.97,160.7,160.88,5037.0,145.0834,145.1916,144.9481,145.1104,5037.0
2022-10-24 12:35:00,160.8,160.92,160.6,160.64,7268.0,145.0383,145.1465,144.8579,144.8939,7268.0
2022-10-24 12:40:00,160.63,160.65,160.42,160.65,8444.0,144.8849,144.903,144.6955,144.903,8444.0
2022-10-24 12:45:00,160.71,160.79,160.47,160.66,6092.0,144.9571,145.0292,144.7406,144.912,6092.0
2022-10-24 12:50:00,160.66,160.66,160.42,160.64,5916.0,144.912,144.912,144.6955,144.8939,5916.0
2022-10-24 12:55:00,160.68,160.7,160.07,160.1,11379.0,144.93,144.9481,144.3798,144.4069,11379.0
2022-10-24 13:00:00,160.09,160.13,159.85,160.13,5861.0,144.3979,144.4339,144.1814,144.4339,5861.0
2022-10-24 13:05:00,160.12,160.18,159.93,160.07,6012.0,144.4249,144.479,144.2535,144.3798,6012.0
2022-10-24 13:10:00,160.03,160.03,159.67,159.75,6629.0,144.3437,144.3437,144.019,144.0912,6629.0
2022-10-24 13:15:00,159.81,159.9,159.71,159.81,4311.0,144.1453,144.2265,144.0551,144.1453,4311.0
2022-10-24 13:20:00,159.81,159.85,159.52,159.74,11730.0,144.1453,144.1814,143.8837,144.0822,11730.0
2022-10-24 13:25:00,159.82,159.95,159.68,159.92,6951.0,144.1543,144.2716,144.028,144.2445,6951.0
2022-10-24 13:30:00,159.91,159.97,159.63,159.76,10473.0,144.2355,144.2896,143.9829,144.1002,10473.0
2022-10-24 13:35:00,159.7,159.73,159.55,159.66,5058.0,144.0461,144.0731,143.9108,144.01,5058.0
2022-10-24 13:40:00,159.7,159.8,159.64,159.69,6423.0,144.0461,144.1363,143.992,144.0371,6423.0
2022-10-24 13:45:00,159.69,159.71,159.45,159.53,6163.0,144.0371,144.0551,143.8206,143.8927,6163.0
2022-10-24 13:50:00,159.45,159.58,159.39,159.5,6620.0,143.8206,143.9378,143.7665,143.8657,6620.0
2022-10-24 13:55:00,159.44,159.52,159.28,159.36,5517.0,143.8116,143.8837,143.6673,143.7394,5517.0
2022-10-24 14:00:00,159.4,159.61,159.28,159.52,9806.0,143.7755,143.9649,143.6673,143.8837,9806.0
2022-10-24 14:05:00,159.54,159.91,159.51,159.91,9389.0,143.9018,144.2355,143.8747,144.2355,9389.0
2022-10-24 14:10:00,159.85,160.12,159.83,160.05,8506.0,144.1814,144.4249,144.1633,144.3618,8506.0
2022-10-24 14:15:00,160.04,160.23,160.02,160.2,7031.0,144.3528,144.5241,144.3347,144.4971,7031.0
2022-10-24 14:20:00,160.23,160.39,160.16,160.39,14171.0,144.5241,144.6684,144.461,144.6684,14171.0
2022-10-24 14:25:00,160.42,160.59,160.39,160.59,8825.0,144.6955,144.8488,144.6684,144.8488,8825.0
2022-10-24 14:30:00,160.63,160.8,160.6,160.69,10490.0,144.8849,145.0383,144.8579,144.939,10490.0
2022-10-24 14:35:00,160.67,160.79,160.61,160.77,9870.0,144.921,145.0292,144.8669,145.0112,9870.0
2022-10-24 14:40:00,160.76,161.18,160.69,161.07,9184.0,145.0022,145.381,144.939,145.2818,9184.0
2022-10-24 14:45:00,161.11,161.2,160.98,161.16,10585.0,145.3179,145.3991,145.2006,145.363,10585.0
2022-10-24 14:50:00,161.14,161.14,161.02,161.09,8598.0,145.3449,145.3449,145.2367,145.2998,8598.0
2022-10-24 14:55:00,161.09,161.21,160.95,161.15,9860.0,145.2998,145.4081,145.1736,145.354,9860.0
2022-10-24 15:00:00,161.13,161.21,160.99,161.1,13659.0,145.3359,145.4081,145.2096,145.3089,13659.0
2022-10-24 15:05:00,161.08,161.21,161.0,161.11,18438.0,145.2908,145.4081,145.2187,145.3179,18438.0
2022-10-24 15:10:00,161.09,161.17,160.98,161.07,12253.0,145.2998,145.372,145.2006,145.2818,12253.0
2022-10-24 15:15:00,161.1,161.19,161.05,161.15,22636.0,145.3089,145.39,145.2638,145.354,22636.0
2022-10-24 15:20:00,161.13,161.13,160.76,160.81,22980.0,145.3359,145.3359,145.0022,145.0473,22980.0
2022-10-24 15:25:00,160.86,160.95,160.79,160.87,18558.0,145.0924,145.1736,145.0292,145.1014,18558.0
2022-10-24 15:30:00,160.91,161.06,160.57,160.64,22862.0,145.1375,145.2728,144.8308,144.8939,22862.0
2022-10-24 15:35:00,160.67,160.83,160.5,160.55,21155.0,144.921,145.0653,144.7677,144.8128,21155.0
2022-10-24 15:40:00,160.54,160.58,160.4,160.44,29793.0,144.8037,144.8398,144.6775,144.7135,29793.0
2022-10-24 15:45:00,160.41,160.59,160.4,160.47,33343.0,144.6865,144.8488,144.6775,144.7406,33343.0
2022-10-24 15:50:00,160.52,160.65,160.19,160.25,67142.0,144.7857,144.903,144.4881,144.5422,67142.0
2022-10-24 15:55:00,160.24,160.55,160.16,160.44,141438.0,144.5332,144.8128,144.461,144.7135,141438.0
2022-10-25 09:30:00,159.17,160.06,159.03,160.06,31287.0,143.568,144.3708,143.4418,144.3708,31287.0
2022-10-25 09:35:00,159.84,160.75,159.84,160.39,18200.0,144.1724,144.9932,144.1724,144.6684,18200.0
2022-10-25 09:40:00,160.49,161.52,160.26,161.29,15330.0,144.7586,145.6877,144.5512,145.4802,15330.0
2022-10-25 09:45:00,161.42,162.19,161.42,161.77,14647.0,145.5975,146.292,145.5975,145.9132,14647.0
2022-10-25 09:50:00,161.85,162.89,161.82,162.89,10487.0,145.9853,146.9234,145.9583,146.9234,10487.0
2022-10-25 09:55:00,162.83,163.32,162.77,163.22,26505.0,146.8693,147.3112,146.8152,147.221,26505.0
2022-10-25 10:00:00,163.28,163.48,162.95,162.96,25262.0,147.2752,147.4556,146.9775,146.9865,25262.0
2022-10-25 10:05:00,162.85,163.02,162.53,162.84,22883.0,146.8873,147.0407,146.5987,146.8783,22883.0
2022-10-25 10:10:00,162.92,163.46,162.92,163.42,18010.0,146.9505,147.4375,146.9505,147.4014,18010.0
2022-10-25 10:15:00,163.42,163.67,163.21,163.32,32563.0,147.4014,147.6269,147.212,147.3112,32563.0
2022-10-25 10:20:00,163.37,164.06,163.24,163.99,42535.0,147.3563,147.9787,147.2391,147.9156,42535.0
2022-10-25 10:25:00,164.04,164.16,163.75,163.95,31100.0,147.9607,148.0689,147.6991,147.8795,31100.0
2022-10-25 10:30:00,163.91,164.16,163.57,163.63,15383.0,147.8434,148.0689,147.5367,147.5909,15383.0
2022-10-25 10:35:00,163.67,163.67,163.1,163.23,16365.0,147.6269,147.6269,147.1128,147.2301,16365.0
2022-10-25 10:40:00,163.19,163.36,162.91,162.94,6920.0,147.194,147.3473,146.9414,146.9685,6920.0
2022-10-25 10:45:00,162.95,163.73,162.91,163.67,7714.0,146.9775,147.6811,146.9414,147.6269,7714.0
2022-10-25 10:50:00,163.7,163.87,163.47,163.79,6084.0,147.654,147.8073,147.4465,147.7352,6084.0
2022-10-25 10:55:00,163.85,163.85,163.02,163.04,14062.0,147.7893,147.7893,147.0407,147.0587,14062.0
2022-10-25 11:00:00,163.05,163.31,162.82,162.89,17561.0,147.0677,147.3022,146.8603,146.9234,17561.0
2022-10-25 11:05:00,162.92,163.31,162.86,163.22,10743.0,146.9505,147.3022,146.8963,147.221,10743.0
2022-10-25 11:10:00,163.16,163.35,163.09,163.35,7031.0,147.1669,147.3383,147.1038,147.3383,7031.0
2022-10-25 11:15:00,163.35,163.36,163.06,163.3,8616.0,147.3383,147.3473,147.0767,147.2932,8616.0
2022-10-25 11:20:00,163.24,163.52,163.17,163.49,9123.0,147.2391,147.4916,147.1759,147.4646,9123.0
2022-10-25 11:25:00,163.45,163.52,163.37,163.37,12345.0,147.4285,147.4916,147.3563,147.3563,12345.0
2022-10-25 11:30:00,163.4,163.57,163.12,163.42,6681.0,147.3834,147.5367,147.1309,147.4014,6681.0
2022-10-25 11:35:00,163.38,163.54,163.24,163.24,8575.0,147.3654,147.5097,147.2391,147.2391,8575.0
2022-10-25 11:40:00,163.28,163.38,163.17,163.3,5806.0,147.2752,147.3654,147.1759,147.2932,5806.0
2022-10-25 11:45:00,163.27,163.44,163.18,163.44,5833.0,147.2661,147.4195,147.185,147.4195,5833.0
2022-10-25 11:50:00,163.44,163.48,163.29,163.41,4700.0,147.4195,147.4556,147.2842,147.3924,4700.0
2022-10-25 11:55:00,163.4,163.52,163.34,163.37,15289.0,147.3834,147.4916,147.3293,147.3563,15289.0
2022-10-25 12:00:00,163.37,163.66,163.35,163.55,11676.0,147.3563,147.6179,147.3383,147.5187,11676.0
2022-10-25 12:05:00,163.53,163.62,163.38,163.55,7152.0,147.5007,147.5818,147.3654,147.5187,7152.0
2022-10-25 12:10:00,163.58,163.64,163.51,163.51,4208.0,147.5458,147.5999,147.4826,147.4826,4208.0
2022-10-25 12:15:00,163.53,163.54,163.37,163.46,12830.0,147.5007,147.5097,147.3563,147.4375,12830.0
2022-10-25 12:20:00,163.49,163.53,163.35,163.42,11020.0,147.4646,147.5007,147.3383,147.4014,11020.0
2022-10-25 12:25:00,163.38,163.39,162.96,163.08,21475.0,147.3654,147.3744,146.9865,147.0948,21475.0
2022-10-25 12:30:00,163.03,163.38,163.03,163.33,15528.0,147.0497,147.3654,147.0497,147.3203,15528.0
2022-10-25 12:35:00,163.37,163.54,163.31,163.46,9454.0,147.3563,147.5097,147.3022,147.4375,9454.0
2022-10-25 12:40:00,163.5,163.57,163.4,163.42,7527.0,147.4736,147.5367,147.3834,147.4014,7527.0
2022-10-25 12:45:00,163.51,163.54,163.02,163.11,7866.0,147.4826,147.5097,147.0407,147.1218,7866.0
2022-10-25 12:50:00,163.16,163.27,163.14,163.14,6066.0,147.1669,147.2661,147.1489,147.1489,6066.0
2022-10-25 12:55:00,163.15,163.33,163.12,163.17,3408.0,147.1579,147.3203,147.1309,147.1759,3408.0
2022-10-25 13:00:00,163.29,163.33,162.96,163.07,5570.0,147.2842,147.3203,146.9865,147.0858,5570.0
2022-10-25 13:05:00,163.07,163.3,162.98,163.24,3531.0,147.0858,147.2932,147.0046,147.2391,3531.0
2022-10-25 13:10:00,163.18,163.18,162.95,162.96,8361.0,147.185,147.185,146.9775,146.9865,8361.0
2022-10-25 13:15:00,163.04,163.14,162.89,163.05,4557.0,147.0587,147.1489,146.9234,147.0677,4557.0
2022-10-25 13:20:00,163.01,163.13,162.94,163.13,3593.0,147.0316,147.1399,146.9685,147.1399,3593.0
2022-10-25 13:25:00,163.1,163.13,162.97,163.07,5042.0,147.1128,147.1399,146.9956,147.0858,5042.0
2022-10-25 13:30:00,163.09,163.3,163.06,163.09,8922.0,147.1038,147.2932,147.0767,147.1038,8922.0
2022-10-25 13:35:00,163.09,163.11,162.97,162.98,6284.0,147.1038,147.1218,146.9956,147.0046,6284.0
2022-10-25 13:40:00,163.05,163.06,162.82,162.82,44552.0,147.0677,147.0767,146.8603,146.8603,44552.0
2022-10-25 13:45:00,162.81,163.05,162.8,163.05,7958.0,146.8512,147.0677,146.8422,147.0677,7958.0
2022-10-25 13:50:00,163.01,163.07,162.89,163.0,5853.0,147.0316,147.0858,146.9234,147.0226,5853.0
2022-10-25 13:55:00,162.99,163.1,162.87,163.03,11544.0,147.0136,147.1128,146.9054,147.0497,11544.0
2022-10-25 14:00:00,163.01,163.19,162.98,162.99,9520.0,147.0316,147.194,147.0046,147.0136,9520.0
2022-10-25 14:05:00,162.96,163.08,162.9,163.05,7872.0,146.9865,147.0948,146.9324,147.0677,7872.0
2022-10-25 14:10:00,163.06,163.06,162.83,162.92,6058.0,147.0767,147.0767,146.8693,146.9505,6058.0
2022-10-25 14:15:00,162.91,163.12,162.86,163.06,6659.0,146.9414,147.1309,146.8963,147.0767,6659.0
2022-10-25 14:20:00,163.06,163.11,162.91,163.03,6031.0,147.0767,147.1218,146.9414,147.0497,6031.0
2022-10-25 14:25:00,163.01,163.06,162.96,163.06,6322.0,147.0316,147.0767,146.9865,147.0767,6322.0
2022-10-25 14:30:00,163.11,163.11,162.94,163.1,10297.0,147.1218,147.1218,146.9685,147.1128,10297.0
2022-10-25 14:35:00,163.12,163.16,162.99,163.05,9776.0,147.1309,147.1669,147.0136,147.0677,9776.0
2022-10-25 14:40:00,163.02,163.06,162.75,162.83,16641.0,147.0407,147.0767,146.7971,146.8693,16641.0
2022-10-25 14:45:00,162.77,162.78,162.59,162.66,4199.0,146.8152,146.8242,146.6528,146.7159,4199.0
2022-10-25 14:50:00,162.69,162.87,162.68,162.84,5792.0,146.743,146.9054,146.734,146.8783,5792.0
2022-10-25 14:55:00,162.81,162.85,162.6,162.7,11718.0,146.8512,146.8873,146.6618,146.752,11718.0
2022-10-25 15:00:00,162.69,162.96,162.69,162.96,23382.0,146.743,146.9865,146.743,146.9865,23382.0
2022-10-25 15:05:00,162.88,163.07,162.88,162.96,13493.0,146.9144,147.0858,146.9144,146.9865,13493.0
2022-10-25 15:10:00,162.95,163.13,162.91,163.06,11773.0,146.9775,147.1399,146.9414,147.0767,11773.0
2022-10-25 15:15:00,163.14,163.14,162.89,163.0,10760.0,147.1489,147.1489,146.9234,147.0226,10760.0
2022-10-25 15:20:00,163.0,163.11,162.97,163.02,22220.0,147.0226,147.1218,146.9956,147.0407,22220.0
2022-10-25 15:25:00,163.06,163.22,163.06,163.15,11786.0,147.0767,147.221,147.0767,147.1579,11786.0
2022-10-25 15:30:00,163.16,163.56,163.16,163.45,14347.0,147.1669,147.5277,147.1669,147.4285,14347.0
2022-10-25 15:35:00,163.46,163.46,163.32,163.37,17815.0,147.4375,147.4375,147.3112,147.3563,17815.0
2022-10-25 15:40:00,163.36,163.42,163.18,163.4,20331.0,147.3473,147.4014,147.185,147.3834,20331.0
2022-10-25 15:45:00,163.38,163.54,163.32,163.53,27616.0,147.3654,147.5097,147.3112,147.5007,27616.0
2022-10-25 15:50:00,163.53,163.53,163.11,163.11,47206.0,147.5007,147.5007,147.1218,147.1218,47206.0
2022-10-25 15:55:00,163.12,163.33,163.06,163.21,105712.0,147.1309,147.3203,147.0767,147.212,105712.0
2022-10-26 09:30:00,163.88,164.85,163.88,164.3,25309.0,147.8164,148.6913,147.8164,148.1952,25309.0
2022-10-26 09:35:00,164.49,164.49,163.62,164.01,26009.0,148.3666,148.3666,147.5818,147.9336,26009.0
2022-10-26 09:40:00,164.04,164.1,163.44,163.71,8303.0,147.9607,148.0148,147.4195,147.663,8303.0
2022-10-26 09:45:00,164.01,164.44,163.6,163.85,13304.0,147.9336,148.3215,147.5638,147.7893,13304.0
2022-10-26 09:50:00,163.79,164.07,163.3,163.3,13106.0,147.7352,147.9877,147.2932,147.2932,13106.0
2022-10-26 09:55:00,163.37,163.73,163.33,163.57,7974.0,147.3563,147.6811,147.3203,147.5367,7974.0
2022-10-26 10:00:00,163.57,164.48,163.5,163.95,20802.0,147.5367,148.3575,147.4736,147.8795,20802.0
2022-10-26 10:05:00,163.88,164.1,163.57,163.91,26014.0,147.8164,148.0148,147.5367,147.8434,26014.0
2022-10-26 10:10:00,163.81,163.88,163.52,163.57,6535.0,147.7532,147.8164,147.4916,147.5367,6535.0
2022-10-26 10:15:00,163.75,163.75,163.31,163.5,22112.0,147.6991,147.6991,147.3022,147.4736,22112.0
2022-10-26 10:20:00,163.49,163.86,163.49,163.53,13221.0,147.4646,147.7983,147.4646,147.5007,13221.0
2022-10-26 10:25:00,163.61,164.3,163.6,164.22,15851.0,147.5728,148.1952,147.5638,148.123,15851.0
2022-10-26 10:30:00,164.25,164.28,163.36,163.4,12125.0,148.1501,148.1771,147.3473,147.3834,12125.0
2022-10-26 10:35:00,163.21,163.5,163.12,163.36,5669.0,147.212,147.4736,147.1309,147.3473,5669.0
2022-10-26 10:40:00,163.28,163.65,163.28,163.62,5262.0,147.2752,147.6089,147.2752,147.5818,5262.0
2022-10-26 10:45:00,163.52,163.75,163.51,163.67,11238.0,147.4916,147.6991,147.4826,147.6269,11238.0
2022-10-26 10:50:00,163.65,163.83,163.51,163.72,24274.0,147.6089,147.7713,147.4826,147.672,24274.0
2022-10-26 10:55:00,163.72,163.72,163.41,163.45,7085.0,147.672,147.672,147.3924,147.4285,7085.0
2022-10-26 11:00:00,163.44,164.03,163.44,163.92,18956.0,147.4195,147.9517,147.4195,147.8524,18956.0
2022-10-26 11:05:00,163.95,164.1,163.71,163.93,13134.0,147.8795,148.0148,147.663,147.8615,13134.0
2022-10-26 11:10:00,163.93,164.15,163.83,163.96,11035.0,147.8615,148.0599,147.7713,147.8885,11035.0
2022-10-26 11:15:00,163.99,164.23,163.86,163.86,22765.0,147.9156,148.132,147.7983,147.7983,22765.0
2022-10-26 11:20:00,163.9,164.2,163.86,164.07,14015.0,147.8344,148.105,147.7983,147.9877,14015.0
2022-10-26 11:25:00,164.02,164.22,163.92,164.1,16678.0,147.9426,148.123,147.8524,148.0148,16678.0
2022-10-26 11:30:00,164.13,164.55,164.12,164.5,5838.0,148.0419,148.4207,148.0328,148.3756,5838.0
2022-10-26 11:35:00,164.5,164.52,164.27,164.27,6473.0,148.3756,148.3936,148.1681,148.1681,6473.0
2022-10-26 11:40:00,164.27,164.37,163.97,163.97,7856.0,148.1681,148.2583,147.8975,147.8975,7856.0
2022-10-26 11:45:00,163.97,164.21,163.83,164.21,7693.0,147.8975,148.114,147.7713,148.114,7693.0
2022-10-26 11:50:00,164.2,164.2,163.69,163.69,5218.0,148.105,148.105,147.645,147.645,5218.0
2022-10-26 11:55:00,163.59,163.91,163.55,163.88,5551.0,147.5548,147.8434,147.5187,147.8164,5551.0
2022-10-26 12:00:00,163.99,164.09,163.89,163.89,5493.0,147.9156,148.0058,147.8254,147.8254,5493.0
2022-10-26 12:05:00,163.88,163.88,163.28,163.32,6329.0,147.8164,147.8164,147.2752,147.3112,6329.0
2022-10-26 12:10:00,163.44,163.52,163.28,163.36,3997.0,147.4195,147.4916,147.2752,147.3473,3997.0
2022-10-26 12:15:00,163.23,163.53,163.13,163.46,5005.0,147.2301,147.5007,147.1399,147.4375,5005.0
2022-10-26 12:20:00,163.56,163.59,163.37,163.54,5917.0,147.5277,147.5548,147.3563,147.5097,5917.0
2022-10-26 12:25:00,163.54,163.54,163.08,163.09,4125.0,147.5097,147.5097,147.0948,147.1038,4125.0
2022-10-26 12:30:00,163.16,163.6,163.13,163.38,10620.0,147.1669,147.5638,147.1399,147.3654,10620.0
2022-10-26 12:35:00,163.46,163.46,163.0,163.08,8017.0,147.4375,147.4375,147.0226,147.0948,8017.0
2022-10-26 12:40:00,163.14,163.23,162.89,162.9,8117.0,147.1489,147.2301,146.9234,146.9324,8117.0
2022-10-26 12:45:00,162.88,162.92,162.46,162.54,9567.0,146.9144,146.9505,146.5355,146.6077,9567.0
2022-10-26 12:50:00,162.47,162.64,162.47,162.49,10384.0,146.5446,146.6979,146.5446,146.5626,10384.0
2022-10-26 12:55:00,162.45,162.63,162.35,162.47,5874.0,146.5265,146.6889,146.4363,146.5446,5874.0
2022-10-26 13:00:00,162.4,162.67,162.23,162.5,53926.0,146.4814,146.725,146.3281,146.5716,53926.0
2022-10-26 13:05:00,162.52,162.52,162.27,162.39,6018.0,146.5897,146.5897,146.3642,146.4724,6018.0
2022-10-26 13:10:00,162.41,162.6,162.27,162.27,14210.0,146.4904,146.6618,146.3642,146.3642,14210.0
2022-10-26 13:15:00,162.3,162.34,162.07,162.28,8355.0,146.3912,146.4273,146.1838,146.3732,8355.0
2022-10-26 13:20:00,162.34,162.58,162.34,162.52,5848.0,146.4273,146.6438,146.4273,146.5897,5848.0
2022-10-26 13:25:00,162.47,162.54,162.35,162.38,6022.0,146.5446,146.6077,146.4363,146.4634,6022.0
2022-10-26 13:30:00,162.43,162.47,162.25,162.38,7980.0,146.5085,146.5446,146.3461,146.4634,7980.0
2022-10-26 13:35:00,162.42,162.56,162.33,162.48,7299.0,146.4995,146.6257,146.4183,146.5536,7299.0
2022-10-26 13:40:00,162.49,162.69,162.42,162.47,6002.0,146.5626,146.743,146.4995,146.5446,6002.0
2022-10-26 13:45:00,162.52,162.54,162.3,162.39,6328.0,146.5897,146.6077,146.3912,146.4724,6328.0
2022-10-26 13:50:00,162.41,162.87,162.41,162.82,5756.0,146.4904,146.9054,146.4904,146.8603,5756.0
2022-10-26 13:55:00,162.83,162.9,162.66,162.84,6024.0,146.8693,146.9324,146.7159,146.8783,6024.0
2022-10-26 14:00:00,162.85,163.01,162.77,162.88,31715.0,146.8873,147.0316,146.8152,146.9144,31715.0
2022-10-26 14:05:00,162.9,162.97,162.86,162.9,14718.0,146.9324,146.9956,146.8963,146.9324,14718.0
2022-10-26 14:10:00,162.9,163.07,162.85,162.93,8767.0,146.9324,147.0858,146.8873,146.9595,8767.0
2022-10-26 14:15:00,162.88,162.88,162.69,162.77,7878.0,146.9144,146.9144,146.743,146.8152,7878.0
2022-10-26 14:20:00,162.78,162.78,162.56,162.7,3110.0,146.8242,146.8242,146.6257,146.752,3110.0
2022-10-26 14:25:00,162.69,162.75,162.47,162.59,7811.0,146.743,146.7971,146.5446,146.6528,7811.0
2022-10-26 14:30:00,162.62,162.62,162.46,162.49,4085.0,146.6799,146.6799,146.5355,146.5626,4085.0
2022-10-26 14:35:00,162.43,162.75,162.4,162.73,4927.0,146.5085,146.7971,146.4814,146.7791,4927.0
2022-10-26 14:40:00,162.74,162.74,162.28,162.3,7901.0,146.7881,146.7881,146.3732,146.3912,7901.0
2022-10-26 14:45:00,162.35,162.44,162.22,162.38,9931.0,146.4363,146.5175,146.3191,146.4634,9931.0
2022-10-26 14:50:00,162.38,162.38,162.14,162.25,13410.0,146.4634,146.4634,146.2469,146.3461,13410.0
2022-10-26 14:55:00,162.22,162.34,162.09,162.2,9514.0,146.3191,146.4273,146.2018,146.301,9514.0
2022-10-26 15:00:00,162.17,162.17,161.76,161.79,9422.0,146.274,146.274,145.9042,145.9312,9422.0
2022-10-26 15:05:00,161.81,161.94,161.78,161.93,6657.0,145.9493,146.0665,145.9222,146.0575,6657.0
2022-10-26 15:10:00,161.92,161.92,161.62,161.85,10942.0,146.0485,146.0485,145.7779,145.9853,10942.0
2022-10-26 15:15:00,161.86,162.08,161.83,162.04,8554.0,145.9944,146.1928,145.9673,146.1567,8554.0
2022-10-26 15:20:00,162.03,162.03,161.88,161.93,6869.0,146.1477,146.1477,146.0124,146.0575,6869.0
2022-10-26 15:25:00,161.95,162.07,161.78,162.03,13069.0,146.0755,146.1838,145.9222,146.1477,13069.0
2022-10-26 15:30:00,162.06,162.2,161.94,162.03,30356.0,146.1748,146.301,146.0665,146.1477,30356.0
2022-10-26 15:35:00,162.05,162.21,162.0,162.11,22614.0,146.1657,146.31,146.1206,146.2199,22614.0
2022-10-26 15:40:00,162.09,162.28,162.04,162.28,27176.0,146.2018,146.3732,146.1567,146.3732,27176.0
2022-10-26 15:45:00,162.27,162.47,162.09,162.16,34941.0,146.3642,146.5446,146.2018,146.265,34941.0
2022-10-26 15:50:00,162.18,162.19,161.68,161.86,69570.0,146.283,146.292,145.832,145.9944,69570.0
2022-10-26 15:55:00,161.85,161.9,161.62,161.72,148085.0,145.9853,146.0304,145.7779,145.8681,148085.0
2022-10-27 09:30:00,163.53,164.9,163.48,164.3,18939.0,147.5007,148.7364,147.4556,148.1952,18939.0
2022-10-27 09:35:00,164.56,164.94,164.22,164.87,9486.0,148.4297,148.7725,148.123,148.7093,9486.0
2022-10-27 09:40:00,164.36,164.57,164.07,164.09,15818.0,148.2493,148.4387,147.9877,148.0058,15818.0
2022-10-27 09:45:00,164.2,164.32,163.19,163.38,16567.0,148.105,148.2132,147.194,147.3654,16567.0
2022-10-27 09:50:00,163.35,163.66,162.76,163.06,9282.0,147.3383,147.6179,146.8061,147.0767,9282.0
2022-10-27 09:55:00,163.09,163.92,163.08,163.72,15660.0,147.1038,147.8524,147.0948,147.672,15660.0
2022-10-27 10:00:00,163.69,163.79,163.35,163.71,9352.0,147.645,147.7352,147.3383,147.663,9352.0
2022-10-27 10:05:00,163.84,164.05,163.59,163.61,18782.0,147.7803,147.9697,147.5548,147.5728,18782.0
2022-10-27 10:10:00,163.54,164.16,163.38,164.16,33075.0,147.5097,148.0689,147.3654,148.0689,33075.0
2022-10-27 10:15:00,164.02,164.14,163.81,164.04,8668.0,147.9426,148.0509,147.7532,147.9607,8668.0
2022-10-27 10:20:00,164.05,164.22,163.95,163.96,22279.0,147.9697,148.123,147.8795,147.8885,22279.0
2022-10-27 10:25:00,164.03,164.09,163.8,163.95,36326.0,147.9517,148.0058,147.7442,147.8795,36326.0
2022-10-27 10:30:00,164.0,164.38,163.85,164.1,35381.0,147.9246,148.2673,147.7893,148.0148,35381.0
2022-10-27 10:35:00,164.09,164.09,163.44,163.49,9794.0,148.0058,148.0058,147.4195,147.4646,9794.0
2022-10-27 10:40:00,163.5,163.53,163.23,163.23,3752.0,147.4736,147.5007,147.2301,147.2301,3752.0
2022-10-27 10:45:00,163.11,163.41,162.99,163.08,11691.0,147.1218,147.3924,147.0136,147.0948,11691.0
2022-10-27 10:50:00,163.2,163.36,162.96,163.31,4714.0,147.203,147.3473,146.9865,147.3022,4714.0
2022-10-27 10:55:00,163.37,163.52,163.11,163.11,8489.0,147.3563,147.4916,147.1218,147.1218,8489.0
2022-10-27 11:00:00,163.04,163.29,162.84,163.17,5727.0,147.0587,147.2842,146.8783,147.1759,5727.0
2022-10-27 11:05:00,163.31,163.51,163.11,163.16,6427.0,147.3022,147.4826,147.1218,147.1669,6427.0
2022-10-27 11:10:00,163.19,163.37,162.98,163.06,11505.0,147.194,147.3563,147.0046,147.0767,11505.0
2022-10-27 11:15:00,162.98,163.01,162.68,162.79,6988.0,147.0046,147.0316,146.734,146.8332,6988.0
2022-10-27 11:20:00,162.71,163.09,162.71,163.09,5516.0,146.761,147.1038,146.761,147.1038,5516.0
2022-10-27 11:25:00,163.03,163.09,162.78,163.06,12077.0,147.0497,147.1038,146.8242,147.0767,12077.0
2022-10-27 11:30:00,163.03,163.37,162.73,163.17,6147.0,147.0497,147.3563,146.7791,147.1759,6147.0
2022-10-27 11:35:00,163.23,163.3,162.74,162.96,11676.0,147.2301,147.2932,146.7881,146.9865,11676.0
2022-10-27 11:40:00,162.93,163.02,162.53,162.69,7965.0,146.9595,147.0407,146.5987,146.743,7965.0
2022-10-27 11:45:00,162.54,162.88,162.54,162.79,1416.0,146.6077,146.9144,146.6077,146.8332,1416.0
2022-10-27 11:50:00,162.86,163.04,162.81,162.88,2708.0,146.8963,147.0587,146.8512,146.9144,2708.0
2022-10-27 11:55:00,162.84,162.85,162.52,162.67,8811.0,146.8783,146.8873,146.5897,146.725,8811.0
2022-10-27 12:00:00,162.62,163.03,162.62,163.03,3711.0,146.6799,147.0497,146.6799,147.0497,3711.0
2022-10-27 12:05:00,162.9,163.12,162.9,162.98,3720.0,146.9324,147.1309,146.9324,147.0046,3720.0
2022-10-27 12:10:00,162.91,162.95,162.82,162.85,4062.0,146.9414,146.9775,146.8603,146.8873,4062.0
2022-10-27 12:15:00,162.95,163.2,162.82,163.06,5975.0,146.9775,147.203,146.8603,147.0767,5975.0
2022-10-27 12:20:00,163.03,163.17,162.86,162.96,4285.0,147.0497,147.1759,146.8963,146.9865,4285.0
2022-10-27 12:25:00,162.97,162.98,162.31,162.31,4732.0,146.9956,147.0046,146.4002,146.4002,4732.0
2022-10-27 12:30:00,162.38,162.58,162.26,162.45,2532.0,146.4634,146.6438,146.3551,146.5265,2532.0
2022-10-27 12:35:00,162.47,162.53,162.12,162.13,5531.0,146.5446,146.5987,146.2289,146.2379,5531.0
2022-10-27 12:40:00,162.12,162.37,162.07,162.15,5329.0,146.2289,146.4544,146.1838,146.2559,5329.0
2022-10-27 12:45:00,162.12,162.38,162.06,162.29,9605.0,146.2289,146.4634,146.1748,146.3822,9605.0
2022-10-27 12:50:00,162.22,162.56,162.22,162.47,9330.0,146.3191,146.6257,146.3191,146.5446,9330.0
2022-10-27 12:55:00,162.5,162.7,162.43,162.7,3718.0,146.5716,146.752,146.5085,146.752,3718.0
2022-10-27 13:00:00,162.73,162.79,162.53,162.74,5927.0,146.7791,146.8332,146.5987,146.7881,5927.0
2022-10-27 13:05:00,162.74,163.17,162.74,163.12,5101.0,146.7881,147.1759,146.7881,147.1309,5101.0
2022-10-27 13:10:00,163.11,163.19,163.06,163.15,3986.0,147.1218,147.194,147.0767,147.1579,3986.0
2022-10-27 13:15:00,163.15,163.18,162.82,162.96,8739.0,147.1579,147.185,146.8603,146.9865,8739.0
2022-10-27 13:20:00,162.96,163.16,162.91,163.02,4860.0,146.9865,147.1669,146.9414,147.0407,4860.0
2022-10-27 13:25:00,162.97,162.97,162.59,162.63,8505.0,146.9956,146.9956,146.6528,146.6889,8505.0
2022-10-27 13:30:00,162.71,162.73,162.44,162.54,7062.0,146.761,146.7791,146.5175,146.6077,7062.0
2022-10-27 13:35:00,162.53,162.63,162.49,162.51,8782.0,146.5987,146.6889,146.5626,146.5806,8782.0
2022-10-27 13:40:00,162.5,162.61,162.43,162.43,4000.0,146.5716,146.6708,146.5085,146.5085,4000.0
2022-10-27 13:45:00,162.43,162.5,162.36,162.43,8381.0,146.5085,146.5716,146.4453,146.5085,8381.0
2022-10-27 13:50:00,162.39,162.4,162.28,162.28,5826.0,146.4724,146.4814,146.3732,146.3732,5826.0
2022-10-27 13:55:00,162.29,162.39,162.15,162.17,11094.0,146.3822,146.4724,146.2559,146.274,11094.0
2022-10-27 14:00:00,162.13,162.22,162.13,162.16,5541.0,146.2379,146.3191,146.2379,146.265,5541.0
2022-10-27 14:05:00,162.16,162.17,162.0,162.05,8893.0,146.265,146.274,146.1206,146.1657,8893.0
2022-10-27 14:10:00,162.08,162.22,162.05,162.13,8386.0,146.1928,146.3191,146.1657,146.2379,8386.0
2022-10-27 14:15:00,162.18,162.29,162.08,162.29,4543.0,146.283,146.3822,146.1928,146.3822,4543.0
2022-10-27 14:20:00,162.26,162.31,162.12,162.31,4207.0,146.3551,146.4002,146.2289,146.4002,4207.0
2022-10-27 14:25:00,162.25,162.26,162.07,162.09,6294.0,146.3461,146.3551,146.1838,146.2018,6294.0
2022-10-27 14:30:00,162.07,162.27,162.01,162.25,6217.0,146.1838,146.3642,146.1297,146.3461,6217.0
2022-10-27 14:35:00,162.21,162.21,162.1,162.1,6756.0,146.31,146.31,146.2108,146.2108,6756.0
2022-10-27 14:40:00,162.07,162.17,161.98,162.02,6504.0,146.1838,146.274,146.1026,146.1387,6504.0
2022-10-27 14:45:00,162.05,162.24,162.0,162.22,11399.0,146.1657,146.3371,146.1206,146.3191,11399.0
2022-10-27 14:50:00,162.18,162.24,161.93,162.04,6192.0,146.283,146.3371,146.0575,146.1567,6192.0
2022-10-27 14:55:00,162.01,162.03,161.69,161.75,9657.0,146.1297,146.1477,145.841,145.8951,9657.0
2022-10-27 15:00:00,161.77,162.03,161.76,161.92,9602.0,145.9132,146.1477,145.9042,146.0485,9602.0
2022-10-27 15:05:00,161.88,161.99,161.48,161.49,4240.0,146.0124,146.1116,145.6516,145.6606,4240.0
2022-10-27 15:10:00,161.59,161.59,161.42,161.56,10033.0,145.7508,145.7508,145.5975,145.7238,10033.0
2022-10-27 15:15:00,161.56,161.64,161.48,161.56,12575.0,145.7238,145.7959,145.6516,145.7238,12575.0
2022-10-27 15:20:00,161.53,161.73,161.53,161.64,12120.0,145.6967,145.8771,145.6967,145.7959,12120.0
2022-10-27 15:25:00,161.63,161.63,161.32,161.36,10121.0,145.7869,145.7869,145.5073,145.5434,10121.0
2022-10-27 15:30:00,161.33,161.68,161.19,161.58,20363.0,145.5163,145.832,145.39,145.7418,20363.0
2022-10-27 15:35:00,161.6,161.61,161.32,161.36,11657.0,145.7598,145.7689,145.5073,145.5434,11657.0
2022-10-27 15:40:00,161.37,161.5,161.36,161.41,18602.0,145.5524,145.6696,145.5434,145.5885,18602.0
2022-10-27 15:45:00,161.39,161.47,161.19,161.3,34483.0,145.5704,145.6426,145.39,145.4892,34483.0
2022-10-27 15:50:00,161.33,161.38,160.87,160.92,57278.0,145.5163,145.5614,145.1014,145.1465,57278.0
2022-10-27 15:55:00,160.95,161.05,160.79,161.01,158426.0,145.1736,145.2638,145.0292,145.2277,158426.0
2022-10-28 09:30:00,161.92,163.09,161.51,162.26,23769.0,146.0485,147.1038,145.6787,146.3551,23769.0
2022-10-28 09:35:00,162.19,162.37,161.62,162.15,13752.0,146.292,146.4544,145.7779,146.2559,13752.0
2022-10-28 09:40:00,162.26,162.68,162.11,162.55,7386.0,146.3551,146.734,146.2199,146.6167,7386.0
2022-10-28 09:45:00,162.53,162.7,161.82,162.7,16717.0,146.5987,146.752,145.9583,146.752,16717.0
2022-10-28 09:50:00,162.44,162.69,162.21,162.52,6901.0,146.5175,146.743,146.31,146.5897,6901.0
2022-10-28 09:55:00,162.38,162.65,161.99,162.13,12189.0,146.4634,146.7069,146.1116,146.2379,12189.0
2022-10-28 10:00:00,162.18,162.31,161.17,161.45,10778.0,146.283,146.4002,145.372,145.6245,10778.0
2022-10-28 10:05:00,161.33,161.33,160.6,160.94,5702.0,145.5163,145.5163,144.8579,145.1645,5702.0
2022-10-28 10:10:00,160.83,161.01,160.53,160.82,6508.0,145.0653,145.2277,144.7947,145.0563,6508.0
2022-10-28 10:15:00,160.96,161.7,160.96,161.49,4955.0,145.1826,145.85,145.1826,145.6606,4955.0
2022-10-28 10:20:00,161.33,161.51,160.88,160.88,22600.0,145.5163,145.6787,145.1104,145.1104,22600.0
2022-10-28 10:25:00,161.0,161.35,160.87,161.28,43989.0,145.2187,145.5343,145.1014,145.4712,43989.0
2022-10-28 10:30:00,161.35,161.45,161.16,161.2,11532.0,145.5343,145.6245,145.363,145.3991,11532.0
2022-10-28 10:35:00,161.2,161.38,161.04,161.19,8659.0,145.3991,145.5614,145.2547,145.39,8659.0
2022-10-28 10:40:00,161.25,161.45,161.24,161.28,8736.0,145.4441,145.6245,145.4351,145.4712,8736.0
2022-10-28 10:45:00,161.42,161.8,161.37,161.73,8553.0,145.5975,145.9402,145.5524,145.8771,8553.0
2022-10-28 10:50:00,161.73,161.88,161.65,161.69,6504.0,145.8771,146.0124,145.8049,145.841,6504.0
2022-10-28 10:55:00,161.69,161.69,161.42,161.42,8779.0,145.841,145.841,145.5975,145.5975,8779.0
2022-10-28 11:00:00,161.46,161.56,161.27,161.31,12085.0,145.6336,145.7238,145.4622,145.4983,12085.0
2022-10-28 11:05:00,161.31,161.41,161.23,161.23,10608.0,145.4983,145.5885,145.4261,145.4261,10608.0
2022-10-28 11:10:00,161.22,161.43,161.21,161.27,9226.0,145.4171,145.6065,145.4081,145.4622,9226.0
2022-10-28 11:15:00,161.06,161.11,160.92,161.03,9958.0,145.2728,145.3179,145.1465,145.2457,9958.0
2022-10-28 11:20:00,161.08,161.1,160.71,160.88,16903.0,145.2908,145.3089,144.9571,145.1104,16903.0
2022-10-28 11:25:00,160.93,160.93,160.74,160.89,9893.0,145.1555,145.1555,144.9841,145.1194,9893.0
2022-10-28 11:30:00,160.9,161.09,160.86,160.9,7207.0,145.1285,145.2998,145.0924,145.1285,7207.0
2022-10-28 11:35:00,160.94,160.94,160.61,160.85,5989.0,145.1645,145.1645,144.8669,145.0834,5989.0
2022-10-28 11:40:00,160.95,161.11,160.93,161.09,14375.0,145.1736,145.3179,145.1555,145.2998,14375.0
2022-10-28 11:45:00,161.09,161.22,160.98,161.15,21924.0,145.2998,145.4171,145.2006,145.354,21924.0
2022-10-28 11:50:00,161.18,161.35,161.08,161.32,21039.0,145.381,145.5343,145.2908,145.5073,21039.0
2022-10-28 11:55:00,161.32,161.34,161.08,161.12,7895.0,145.5073,145.5253,145.2908,145.3269,7895.0
2022-10-28 12:00:00,161.16,161.16,160.92,160.96,9232.0,145.363,145.363,145.1465,145.1826,9232.0
2022-10-28 12:05:00,160.99,161.08,160.78,161.08,5736.0,145.2096,145.2908,145.0202,145.2908,5736.0
2022-10-28 12:10:00,161.08,161.27,161.08,161.27,5604.0,145.2908,145.4622,145.2908,145.4622,5604.0
2022-10-28 12:15:00,161.5,161.7,161.44,161.7,4064.0,145.6696,145.85,145.6155,145.85,4064.0
2022-10-28 12:20:00,161.78,161.99,161.75,161.99,3464.0,145.9222,146.1116,145.8951,146.1116,3464.0
2022-10-28 12:25:00,162.0,162.13,161.99,162.09,5250.0,146.1206,146.2379,146.1116,146.2018,5250.0
2022-10-28 12:30:00,162.08,162.17,162.07,162.15,5617.0,146.1928,146.274,146.1838,146.2559,5617.0
2022-10-28 12:35:00,162.19,162.29,162.03,162.15,5846.0,146.292,146.3822,146.1477,146.2559,5846.0
2022-10-28 12:40:00,162.16,162.16,161.89,161.96,10075.0,146.265,146.265,146.0214,146.0846,10075.0
2022-10-28 12:45:00,161.89,162.06,161.79,162.03,21014.0,146.0214,146.1748,145.9312,146.1477,21014.0
2022-10-28 12:50:00,162.02,162.08,162.0,162.06,9819.0,146.1387,146.1928,146.1206,146.1748,9819.0
2022-10-28 12:55:00,162.04,162.06,161.83,161.85,7946.0,146.1567,146.1748,145.9673,145.9853,7946.0
2022-10-28 13:00:00,161.88,161.89,161.82,161.82,3331.0,146.0124,146.0214,145.9583,145.9583,3331.0
2022-10-28 13:05:00,161.83,161.98,161.81,161.87,8403.0,145.9673,146.1026,145.9493,146.0034,8403.0
2022-10-28 13:10:00,161.87,161.97,161.85,161.9,11625.0,146.0034,146.0936,145.9853,146.0304,11625.0
2022-10-28 13:15:00,161.92,161.99,161.81,161.84,16236.0,146.0485,146.1116,145.9493,145.9763,16236.0
2022-10-28 13:20:00,161.79,161.93,161.73,161.93,6873.0,145.9312,146.0575,145.8771,146.0575,6873.0
2022-10-28 13:25:00,161.93,161.93,161.67,161.67,4225.0,146.0575,146.0575,145.823,145.823,4225.0
2022-10-28 13:30:00,161.7,161.94,161.68,161.9,6027.0,145.85,146.0665,145.832,146.0304,6027.0
2022-10-28 13:35:00,161.9,161.93,161.76,161.9,4358.0,146.0304,146.0575,145.9042,146.0304,4358.0
2022-10-28 13:40:00,161.9,161.94,161.8,161.87,15689.0,146.0304,146.0665,145.9402,146.0034,15689.0
2022-10-28 13:45:00,161.88,161.95,161.79,161.8,10593.0,146.0124,146.0755,145.9312,145.9402,10593.0
2022-10-28 13:50:00,161.78,161.93,161.75,161.81,7297.0,145.9222,146.0575,145.8951,145.9493,7297.0
2022-10-28 13:55:00,161.79,161.88,161.67,161.73,10717.0,145.9312,146.0124,145.823,145.8771,10717.0
2022-10-28 14:00:00,161.74,161.95,161.69,161.69,17766.0,145.8861,146.0755,145.841,145.841,17766.0
2022-10-28 14:05:00,161.71,161.72,161.63,161.66,4210.0,145.8591,145.8681,145.7869,145.814,4210.0
2022-10-28 14:10:00,161.65,161.75,161.46,161.46,14723.0,145.8049,145.8951,145.6336,145.6336,14723.0
2022-10-28 14:15:00,161.46,161.62,161.46,161.56,14839.0,145.6336,145.7779,145.6336,145.7238,14839.0
2022-10-28 14:20:00,161.56,161.68,161.56,161.6,9902.0,145.7238,145.832,145.7238,145.7598,9902.0
2022-10-28 14:25:00,161.63,161.74,161.63,161.72,13132.0,145.7869,145.8861,145.7869,145.8681,13132.0
2022-10-28 14:30:00,161.75,162.05,161.68,162.03,12354.0,145.8951,146.1657,145.832,146.1477,12354.0
2022-10-28 14:35:00,162.05,162.17,162.01,162.07,12607.0,146.1657,146.274,146.1297,146.1838,12607.0
2022-10-28 14:40:00,162.09,162.71,162.09,162.7,8442.0,146.2018,146.761,146.2018,146.752,8442.0
2022-10-28 14:45:00,162.72,162.86,162.71,162.73,7328.0,146.7701,146.8963,146.761,146.7791,7328.0
2022-10-28 14:50:00,162.78,162.79,162.6,162.68,12793.0,146.8242,146.8332,146.6618,146.734,12793.0
2022-10-28 14:55:00,162.71,162.86,162.69,162.78,12854.0,146.761,146.8963,146.743,146.8242,12854.0
2022-10-28 15:00:00,162.81,163.08,162.8,163.01,10913.0,146.8512,147.0948,146.8422,147.0316,10913.0
2022-10-28 15:05:00,162.97,162.99,162.76,162.95,8879.0,146.9956,147.0136,146.8061,146.9775,8879.0
2022-10-28 15:10:00,162.93,163.23,162.93,163.22,9216.0,146.9595,147.2301,146.9595,147.221,9216.0
2022-10-28 15:15:00,163.23,163.3,162.9,163.02,21360.0,147.2301,147.2932,146.9324,147.0407,21360.0
2022-10-28 15:20:00,163.01,163.06,162.94,162.97,9514.0,147.0316,147.0767,146.9685,146.9956,9514.0
2022-10-28 15:25:00,163.0,163.1,162.97,163.02,9562.0,147.0226,147.1128,146.9956,147.0407,9562.0
2022-10-28 15:30:00,163.01,163.05,162.91,162.98,11384.0,147.0316,147.0677,146.9414,147.0046,11384.0
2022-10-28 15:35:00,163.0,163.11,162.93,163.1,22137.0,147.0226,147.1218,146.9595,147.1128,22137.0
2022-10-28 15:40:00,163.09,163.22,162.96,162.97,48489.0,147.1038,147.221,146.9865,146.9956,48489.0
2022-10-28 15:45:00,162.95,163.13,162.88,162.97,36111.0,146.9775,147.1399,146.9144,146.9956,36111.0
2022-10-28 15:50:00,162.96,163.3,162.87,163.11,67854.0,146.9865,147.2932,146.9054,147.1218,67854.0
2022-10-28 15:55:00,163.12,163.2,162.84,162.9,233479.0,147.1309,147.203,146.8783,146.9324,233479.0
2022-10-31 09:30:00,162.22,162.36,161.51,161.9,23981.0,146.3191,146.4453,145.6787,146.0304,23981.0
2022-10-31 09:35:00,161.82,162.7,161.76,162.28,11725.0,145.9583,146.752,145.9042,146.3732,11725.0
2022-10-31 09:40:00,162.66,162.94,162.49,162.52,7505.0,146.7159,146.9685,146.5626,146.5897,7505.0
2022-10-31 09:45:00,162.51,162.51,161.66,161.72,3931.0,146.5806,146.5806,145.814,145.8681,3931.0
2022-10-31 09:50:00,161.65,162.44,161.52,162.37,8749.0,145.8049,146.5175,145.6877,146.4544,8749.0
2022-10-31 09:55:00,162.25,162.25,161.61,161.61,10201.0,146.3461,146.3461,145.7689,145.7689,10201.0
2022-10-31 10:00:00,161.54,162.34,161.54,162.28,27651.0,145.7057,146.4273,145.7057,146.3732,27651.0
2022-10-31 10:05:00,162.26,162.38,161.8,161.8,21185.0,146.3551,146.4634,145.9402,145.9402,21185.0
2022-10-31 10:10:00,161.67,162.14,161.63,162.14,28466.0,145.823,146.2469,145.7869,146.2469,28466.0
2022-10-31 10:15:00,162.22,162.73,162.08,162.58,19603.0,146.3191,146.7791,146.1928,146.6438,19603.0
2022-10-31 10:20:00,162.58,162.75,162.23,162.25,18098.0,146.6438,146.7971,146.3281,146.3461,18098.0
2022-10-31 10:25:00,162.27,162.34,162.15,162.28,14164.0,146.3642,146.4273,146.2559,146.3732,14164.0
2022-10-31 10:30:00,162.27,162.33,161.85,161.97,19964.0,146.3642,146.4183,145.9853,146.0936,19964.0
2022-10-31 10:35:00,162.04,162.18,161.93,162.14,28242.0,146.1567,146.283,146.0575,146.2469,28242.0
2022-10-31 10:40:00,162.13,162.41,161.94,162.41,16906.0,146.2379,146.4904,146.0665,146.4904,16906.0
2022-10-31 10:45:00,162.41,162.47,162.14,162.14,14732.0,146.4904,146.5446,146.2469,146.2469,14732.0
2022-10-31 10:50:00,162.21,162.3,162.13,162.21,3562.0,146.31,146.3912,146.2379,146.31,3562.0
2022-10-31 10:55:00,162.31,162.31,161.96,162.06,7557.0,146.4002,146.4002,146.0846,146.1748,7557.0
2022-10-31 11:00:00,162.05,162.46,161.98,162.34,10288.0,146.1657,146.5355,146.1026,146.4273,10288.0
2022-10-31 11:05:00,162.38,162.4,162.21,162.4,19233.0,146.4634,146.4814,146.31,146.4814,19233.0
2022-10-31 11:10:00,162.4,162.66,162.4,162.42,7855.0,146.4814,146.7159,146.4814,146.4995,7855.0
2022-10-31 11:15:00,162.35,162.45,162.22,162.25,8966.0,146.4363,146.5265,146.3191,146.3461,8966.0
2022-10-31 11:20:00,162.19,162.44,162.15,162.21,50784.0,146.292,146.5175,146.2559,146.31,50784.0
2022-10-31 11:25:00,162.25,162.28,162.12,162.13,8574.0,146.3461,146.3732,146.2289,146.2379,8574.0
2022-10-31 11:30:00,162.16,162.16,161.94,162.07,4961.0,146.265,146.265,146.0665,146.1838,4961.0
2022-10-31 11:35:00,162.03,162.11,161.98,161.98,8564.0,146.1477,146.2199,146.1026,146.1026,8564.0
2022-10-31 11:40:00,162.0,162.12,161.95,162.09,11022.0,146.1206,146.2289,146.0755,146.2018,11022.0
2022-10-31 11:45:00,162.09,162.13,161.86,162.01,9342.0,146.2018,146.2379,145.9944,146.1297,9342.0
2022-10-31 11:50:00,162.05,162.22,162.0,162.22,6213.0,146.1657,146.3191,146.1206,146.3191,6213.0
2022-10-31 11:55:00,162.18,162.26,161.45,161.71,14085.0,146.283,146.3551,145.6245,145.8591,14085.0
2022-10-31 12:00:00,161.81,161.89,161.68,161.89,3093.0,145.9493,146.0214,145.832,146.0214,3093.0
2022-10-31 12:05:00,161.96,161.96,161.67,161.72,3354.0,146.0846,146.0846,145.823,145.8681,3354.0
2022-10-31 12:10:00,161.72,162.19,161.7,162.0,14219.0,145.8681,146.292,145.85,146.1206,14219.0
2022-10-31 12:15:00,162.03,162.33,162.01,162.11,5559.0,146.1477,146.4183,146.1297,146.2199,5559.0
2022-10-31 12:20:00,162.17,162.17,161.86,161.86,5033.0,146.274,146.274,145.9944,145.9944,5033.0
2022-10-31 12:25:00,161.84,161.95,161.73,161.95,7644.0,145.9763,146.0755,145.8771,146.0755,7644.0
2022-10-31 12:30:00,161.9,161.95,161.79,161.79,3865.0,146.0304,146.0755,145.9312,145.9312,3865.0
2022-10-31 12:35:00,161.77,161.94,161.77,161.86,1405.0,145.9132,146.0665,145.9132,145.9944,1405.0
2022-10-31 12:40:00,161.83,161.89,161.71,161.75,3124.0,145.9673,146.0214,145.8591,145.8951,3124.0
2022-10-31 12:45:00,161.72,161.83,161.61,161.83,4121.0,145.8681,145.9673,145.7689,145.9673,4121.0
2022-10-31 12:50:00,161.83,161.99,161.79,161.84,3323.0,145.9673,146.1116,145.9312,145.9763,3323.0
2022-10-31 12:55:00,161.87,162.0,161.85,161.96,3296.0,146.0034,146.1206,145.9853,146.0846,3296.0
2022-10-31 13:00:00,161.96,162.02,161.85,161.94,8260.0,146.0846,146.1387,145.9853,146.0665,8260.0
2022-10-31 13:05:00,161.88,162.0,161.81,162.0,8695.0,146.0124,146.1206,145.9493,146.1206,8695.0
2022-10-31 13:10:00,161.99,161.99,161.82,161.89,8906.0,146.1116,146.1116,145.9583,146.0214,8906.0
2022-10-31 13:15:00,161.92,162.09,161.81,162.08,13057.0,146.0485,146.2018,145.9493,146.1928,13057.0
2022-10-31 13:20:00,162.21,162.35,162.16,162.23,2711.0,146.31,146.4363,146.265,146.3281,2711.0
2022-10-31 13:25:00,162.21,162.25,162.06,162.21,10613.0,146.31,146.3461,146.1748,146.31,10613.0
2022-10-31 13:30:00,162.21,162.41,162.19,162.36,9630.0,146.31,146.4904,146.292,146.4453,9630.0
2022-10-31 13:35:00,162.36,162.49,162.3,162.48,12031.0,146.4453,146.5626,146.3912,146.5536,12031.0
2022-10-31 13:40:00,162.44,162.61,162.38,162.57,12869.0,146.5175,146.6708,146.4634,146.6348,12869.0
2022-10-31 13:45:00,162.64,162.65,162.41,162.44,6617.0,146.6979,146.7069,146.4904,146.5175,6617.0
2022-10-31 13:50:00,162.45,162.75,162.43,162.75,5896.0,146.5265,146.7971,146.5085,146.7971,5896.0
2022-10-31 13:55:00,162.75,163.12,162.71,162.94,10519.0,146.7971,147.1309,146.761,146.9685,10519.0
2022-10-31 14:00:00,162.88,163.08,162.84,163.06,10733.0,146.9144,147.0948,146.8783,147.0767,10733.0
2022-10-31 14:05:00,163.12,163.12,162.9,162.95,11826.0,147.1309,147.1309,146.9324,146.9775,11826.0
2022-10-31 14:10:00,162.91,162.96,162.84,162.95,4680.0,146.9414,146.9865,146.8783,146.9775,4680.0
2022-10-31 14:15:00,162.91,163.06,162.89,163.03,16824.0,146.9414,147.0767,146.9234,147.0497,16824.0
2022-10-31 14:20:00,163.03,163.25,162.92,163.17,66699.0,147.0497,147.2481,146.9505,147.1759,66699.0
2022-10-31 14:25:00,163.17,163.22,163.02,163.03,10715.0,147.1759,147.221,147.0407,147.0497,10715.0
2022-10-31 14:30:00,163.0,163.17,162.95,162.96,8060.0,147.0226,147.1759,146.9775,146.9865,8060.0
2022-10-31 14:35:00,162.95,163.17,162.94,163.09,4481.0,146.9775,147.1759,146.9685,147.1038,4481.0
2022-10-31 14:40:00,163.08,163.14,162.99,163.01,7542.0,147.0948,147.1489,147.0136,147.0316,7542.0
2022-10-31 14:45:00,163.02,163.08,162.87,162.87,6013.0,147.0407,147.0948,146.9054,146.9054,6013.0
2022-10-31 14:50:00,162.87,162.97,162.82,162.92,5612.0,146.9054,146.9956,146.8603,146.9505,5612.0
2022-10-31 14:55:00,162.91,162.94,162.52,162.61,7416.0,146.9414,146.9685,146.5897,146.6708,7416.0
2022-10-31 15:00:00,162.51,162.53,162.3,162.31,6173.0,146.5806,146.5987,146.3912,146.4002,6173.0
2022-10-31 15:05:00,162.27,162.38,162.22,162.25,6648.0,146.3642,146.4634,146.3191,146.3461,6648.0
2022-10-31 15:10:00,162.26,162.42,162.21,162.39,4115.0,146.3551,146.4995,146.31,146.4724,4115.0
2022-10-31 15:15:00,162.38,162.44,162.24,162.38,6552.0,146.4634,146.5175,146.3371,146.4634,6552.0
2022-10-31 15:20:00,162.36,162.54,162.28,162.47,6237.0,146.4453,146.6077,146.3732,146.5446,6237.0
2022-10-31 15:25:00,162.43,162.53,162.32,162.43,8482.0,146.5085,146.5987,146.4093,146.5085,8482.0
2022-10-31 15:30:00,162.41,162.48,162.28,162.48,14405.0,146.4904,146.5536,146.3732,146.5536,14405.0
2022-10-31 15:35:00,162.48,162.58,162.43,162.51,16912.0,146.5536,146.6438,146.5085,146.5806,16912.0
2022-10-31 15:40:00,162.44,162.5,162.19,162.19,22287.0,146.5175,146.5716,146.292,146.292,22287.0
2022-10-31 15:45:00,162.22,162.26,161.97,161.97,33722.0,146.3191,146.3551,146.0936,146.0936,33722.0
2022-10-31 15:50:00,161.96,161.96,161.67,161.75,67309.0,146.0846,146.0846,145.823,145.8951,67309.0
2022-10-31 15:55:00,161.73,161.94,161.66,161.83,175508.0,145.8771,146.0665,145.814,145.9673,175508.0
2022-11-01 09:30:00,162.92,163.4,162.37,162.85,23415.0,146.9505,147.3834,146.4544,146.8873,23415.0
2022-11-01 09:35:00,162.61,162.79,162.1,162.3,9467.0,146.6708,146.8332,146.2108,146.3912,9467.0
2022-11-01 09:40:00,162.43,162.68,162.27,162.36,7080.0,146.5085,146.734,146.3642,146.4453,7080.0
2022-11-01 09:45:00,162.26,162.52,161.83,162.31,8909.0,146.3551,146.5897,145.9673,146.4002,8909.0
2022-11-01 09:50:00,162.08,162.39,162.02,162.22,5688.0,146.1928,146.4724,146.1387,146.3191,5688.0
2022-11-01 09:55:00,162.36,162.48,162.21,162.21,3950.0,146.4453,146.5536,146.31,146.31,3950.0
2022-11-01 10:00:00,162.39,162.39,161.59,161.76,10452.0,146.4724,146.4724,145.7508,145.9042,10452.0
2022-11-01 10:05:00,161.64,161.92,161.48,161.53,4962.0,145.7959,146.0485,145.6516,145.6967,4962.0
2022-11-01 10:10:00,161.5,162.06,161.5,162.06,3805.0,145.6696,146.1748,145.6696,146.1748,3805.0
2022-11-01 10:15:00,162.14,162.24,162.0,162.11,3147.0,146.2469,146.3371,146.1206,146.2199,3147.0
2022-11-01 10:20:00,162.1,162.4,161.85,162.11,14109.0,146.2108,146.4814,145.9853,146.2199,14109.0
2022-11-01 10:25:00,162.07,162.11,161.88,162.03,10348.0,146.1838,146.2199,146.0124,146.1477,10348.0
2022-11-01 10:30:00,162.03,162.14,161.98,162.09,4376.0,146.1477,146.2469,146.1026,146.2018,4376.0
2022-11-01 10:35:00,162.13,162.23,161.8,161.8,9435.0,146.2379,146.3281,145.9402,145.9402,9435.0
2022-11-01 10:40:00,161.68,161.72,161.32,161.42,5018.0,145.832,145.8681,145.5073,145.5975,5018.0
2022-11-01 10:45:00,161.41,161.47,161.25,161.31,4966.0,145.5885,145.6426,145.4441,145.4983,4966.0
2022-11-01 10:50:00,161.39,161.56,161.31,161.44,8997.0,145.5704,145.7238,145.4983,145.6155,8997.0
2022-11-01 10:55:00,161.47,161.47,161.04,161.19,3106.0,145.6426,145.6426,145.2547,145.39,3106.0
2022-11-01 11:00:00,161.13,161.26,160.93,161.11,6187.0,145.3359,145.4532,145.1555,145.3179,6187.0
2022-11-01 11:05:00,161.04,161.27,160.96,161.27,3417.0,145.2547,145.4622,145.1826,145.4622,3417.0
2022-11-01 11:10:00,161.42,161.56,161.35,161.52,3733.0,145.5975,145.7238,145.5343,145.6877,3733.0
2022-11-01 11:15:00,161.47,161.6,161.37,161.38,8524.0,145.6426,145.7598,145.5524,145.5614,8524.0
2022-11-01 11:20:00,161.37,161.44,161.12,161.12,10894.0,145.5524,145.6155,145.3269,145.3269,10894.0
2022-11-01 11:25:00,161.06,161.29,160.97,161.26,12698.0,145.2728,145.4802,145.1916,145.4532,12698.0
2022-11-01 11:30:00,161.22,161.45,161.2,161.41,9212.0,145.4171,145.6245,145.3991,145.5885,9212.0
2022-11-01 11:35:00,161.5,161.54,160.81,160.89,17577.0,145.6696,145.7057,145.0473,145.1194,17577.0
2022-11-01 11:40:00,160.98,161.12,160.95,161.04,7257.0,145.2006,145.3269,145.1736,145.2547,7257.0
2022-11-01 11:45:00,161.06,161.41,161.06,161.31,5557.0,145.2728,145.5885,145.2728,145.4983,5557.0
2022-11-01 11:50:00,161.3,161.37,161.21,161.36,13573.0,145.4892,145.5524,145.4081,145.5434,13573.0
2022-11-01 11:55:00,161.28,161.68,161.26,161.65,9903.0,145.4712,145.832,145.4532,145.8049,9903.0
2022-11-01 12:00:00,161.65,162.01,161.55,161.9,11482.0,145.8049,146.1297,145.7147,146.0304,11482.0
2022-11-01 12:05:00,161.89,162.43,161.89,162.06,8793.0,146.0214,146.5085,146.0214,146.1748,8793.0
2022-11-01 12:10:00,162.21,162.33,162.02,162.02,53428.0,146.31,146.4183,146.1387,146.1387,53428.0
2022-11-01 12:15:00,162.09,162.1,161.82,161.9,3153.0,146.2018,146.2108,145.9583,146.0304,3153.0
2022-11-01 12:20:00,161.91,162.18,161.91,162.0,5814.0,146.0395,146.283,146.0395,146.1206,5814.0
2022-11-01 12:25:00,162.0,162.22,162.0,162.03,3987.0,146.1206,146.3191,146.1206,146.1477,3987.0
2022-11-01 12:30:00,161.97,162.12,161.94,161.95,4049.0,146.0936,146.2289,146.0665,146.0755,4049.0
2022-11-01 12:35:00,162.02,162.1,161.9,162.03,3868.0,146.1387,146.2108,146.0304,146.1477,3868.0
2022-11-01 12:40:00,162.05,162.2,162.01,162.14,7893.0,146.1657,146.301,146.1297,146.2469,7893.0
2022-11-01 12:45:00,162.14,162.17,162.02,162.13,2839.0,146.2469,146.274,146.1387,146.2379,2839.0
2022-11-01 12:50:00,162.17,162.17,161.89,161.89,4692.0,146.274,146.274,146.0214,146.0214,4692.0
2022-11-01 12:55:00,161.84,161.94,161.79,161.9,3539.0,145.9763,146.0665,145.9312,146.0304,3539.0
2022-11-01 13:00:00,161.9,161.9,161.73,161.73,3027.0,146.0304,146.0304,145.8771,145.8771,3027.0
2022-11-01 13:05:00,161.86,161.91,161.64,161.72,3415.0,145.9944,146.0395,145.7959,145.8681,3415.0
2022-11-01 13:10:00,161.77,162.2,161.76,162.2,4569.0,145.9132,146.301,145.9042,146.301,4569.0
2022-11-01 13:15:00,162.11,162.19,162.02,162.13,2914.0,146.2199,146.292,146.1387,146.2379,2914.0
2022-11-01 13:20:00,162.11,162.2,162.02,162.03,4419.0,146.2199,146.301,146.1387,146.1477,4419.0
2022-11-01 13:25:00,161.97,162.0,161.86,161.92,5778.0,146.0936,146.1206,145.9944,146.0485,5778.0
2022-11-01 13:30:00,161.95,161.97,161.87,161.91,5326.0,146.0755,146.0936,146.0034,146.0395,5326.0
2022-11-01 13:35:00,161.87,161.93,161.8,161.88,3032.0,146.0034,146.0575,145.9402,146.0124,3032.0
2022-11-01 13:40:00,161.86,162.03,161.86,161.99,3600.0,145.9944,146.1477,145.9944,146.1116,3600.0
2022-11-01 13:45:00,161.98,162.19,161.97,162.11,5292.0,146.1026,146.292,146.0936,146.2199,5292.0
2022-11-01 13:50:00,162.19,162.2,162.03,162.05,7287.0,146.292,146.301,146.1477,146.1657,7287.0
2022-11-01 13:55:00,162.09,162.13,161.83,162.02,10658.0,146.2018,146.2379,145.9673,146.1387,10658.0
2022-11-01 14:00:00,162.01,162.01,161.85,161.89,10097.0,146.1297,146.1297,145.9853,146.0214,10097.0
2022-11-01 14:05:00,161.92,162.0,161.85,161.99,5171.0,146.0485,146.1206,145.9853,146.1116,5171.0
2022-11-01 14:10:00,162.02,162.05,161.86,161.89,9452.0,146.1387,146.1657,145.9944,146.0214,9452.0
2022-11-01 14:15:00,161.89,161.92,161.7,161.7,7719.0,146.0214,146.0485,145.85,145.85,7719.0
2022-11-01 14:20:00,161.74,161.85,161.69,161.83,7116.0,145.8861,145.9853,145.841,145.9673,7116.0
2022-11-01 14:25:00,161.8,161.94,161.7,161.94,5729.0,145.9402,146.0665,145.85,146.0665,5729.0
2022-11-01 14:30:00,161.97,162.02,161.81,161.82,5230.0,146.0936,146.1387,145.9493,145.9583,5230.0
2022-11-01 14:35:00,161.83,162.0,161.8,161.99,4316.0,145.9673,146.1206,145.9402,146.1116,4316.0
2022-11-01 14:40:00,161.99,161.99,161.74,161.8,8270.0,146.1116,146.1116,145.8861,145.9402,8270.0
2022-11-01 14:45:00,161.77,161.77,161.61,161.72,5459.0,145.9132,145.9132,145.7689,145.8681,5459.0
2022-11-01 14:50:00,161.72,161.91,161.68,161.88,6906.0,145.8681,146.0395,145.832,146.0124,6906.0
2022-11-01 14:55:00,161.87,162.07,161.84,162.02,6100.0,146.0034,146.1838,145.9763,146.1387,6100.0
2022-11-01 15:00:00,161.96,161.97,161.86,161.93,8206.0,146.0846,146.0936,145.9944,146.0575,8206.0
2022-11-01 15:05:00,161.89,162.02,161.82,161.94,14396.0,146.0214,146.1387,145.9583,146.0665,14396.0
2022-11-01 15:10:00,161.94,161.94,161.65,161.67,12788.0,146.0665,146.0665,145.8049,145.823,12788.0
2022-11-01 15:15:00,161.64,161.67,161.58,161.66,6755.0,145.7959,145.823,145.7418,145.814,6755.0
2022-11-01 15:20:00,161.67,161.78,161.67,161.75,6084.0,145.823,145.9222,145.823,145.8951,6084.0
2022-11-01 15:25:00,161.73,161.75,161.66,161.69,6074.0,145.8771,145.8951,145.814,145.841,6074.0
2022-11-01 15:30:00,161.7,161.88,161.69,161.84,8412.0,145.85,146.0124,145.841,145.9763,8412.0
2022-11-01 15:35:00,161.86,161.98,161.78,161.78,27860.0,145.9944,146.1026,145.9222,145.9222,27860.0
2022-11-01 15:40:00,161.79,161.88,161.76,161.84,11136.0,145.9312,146.0124,145.9042,145.9763,11136.0
2022-11-01 15:45:00,161.85,161.99,161.77,161.96,33866.0,145.9853,146.1116,145.9132,146.0846,33866.0
2022-11-01 15:50:00,161.98,162.0,161.81,161.9,58622.0,146.1026,146.1206,145.9493,146.0304,58622.0
2022-11-01 15:55:00,161.89,161.99,161.75,161.75,133084.0,146.0214,146.1116,145.8951,145.8951,133084.0
2022-11-02 09:30:00,161.14,161.42,161.13,161.13,10084.0,145.3449,145.5975,145.3359,145.3359,10084.0
2022-11-02 09:35:00,161.23,161.63,161.23,161.25,6589.0,145.4261,145.7869,145.4261,145.4441,6589.0
2022-11-02 09:40:00,161.26,161.6,161.22,161.43,5599.0,145.4532,145.7598,145.4171,145.6065,5599.0
2022-11-02 09:45:00,161.37,161.42,160.94,160.97,4899.0,145.5524,145.5975,145.1645,145.1916,4899.0
2022-11-02 09:50:00,161.13,161.35,160.97,161.25,5477.0,145.3359,145.5343,145.1916,145.4441,5477.0
2022-11-02 09:55:00,161.19,161.47,161.07,161.18,14830.0,145.39,145.6426,145.2818,145.381,14830.0
2022-11-02 10:00:00,161.22,161.57,161.22,161.5,9238.0,145.4171,145.7328,145.4171,145.6696,9238.0
2022-11-02 10:05:00,161.59,161.65,161.19,161.32,12902.0,145.7508,145.8049,145.39,145.5073,12902.0
2022-11-02 10:10:00,161.31,161.36,161.08,161.2,8159.0,145.4983,145.5434,145.2908,145.3991,8159.0
2022-11-02 10:15:00,161.2,161.37,160.93,160.94,9551.0,145.3991,145.5524,145.1555,145.1645,9551.0
2022-11-02 10:20:00,160.91,160.98,160.78,160.9,7858.0,145.1375,145.2006,145.0202,145.1285,7858.0
2022-11-02 10:25:00,160.95,161.07,160.89,160.98,2527.0,145.1736,145.2818,145.1194,145.2006,2527.0
2022-11-02 10:30:00,161.02,161.18,160.91,161.13,5256.0,145.2367,145.381,145.1375,145.3359,5256.0
2022-11-02 10:35:00,161.16,161.17,160.96,161.16,8545.0,145.363,145.372,145.1826,145.363,8545.0
2022-11-02 10:40:00,161.16,161.16,160.93,160.96,11607.0,145.363,145.363,145.1555,145.1826,11607.0
2022-11-02 10:45:00,160.98,161.16,160.91,161.08,9097.0,145.2006,145.363,145.1375,145.2908,9097.0
2022-11-02 10:50:00,161.07,161.08,160.89,161.05,5140.0,145.2818,145.2908,145.1194,145.2638,5140.0
2022-11-02 10:55:00,161.05,161.28,160.92,161.26,15489.0,145.2638,145.4712,145.1465,145.4532,15489.0
2022-11-02 11:00:00,161.26,161.66,161.26,161.61,7346.0,145.4532,145.814,145.4532,145.7689,7346.0
2022-11-02 11:05:00,161.69,161.72,161.27,161.28,19293.0,145.841,145.8681,145.4622,145.4712,19293.0
2022-11-02 11:10:00,161.2,161.36,161.2,161.25,3309.0,145.3991,145.5434,145.3991,145.4441,3309.0
2022-11-02 11:15:00,161.17,161.32,161.17,161.32,3501.0,145.372,145.5073,145.372,145.5073,3501.0
2022-11-02 11:20:00,161.32,161.32,161.12,161.19,3020.0,145.5073,145.5073,145.3269,145.39,3020.0
2022-11-02 11:25:00,161.24,161.25,161.09,161.18,3363.0,145.4351,145.4441,145.2998,145.381,3363.0
2022-11-02 11:30:00,161.18,161.34,161.04,161.17,10327.0,145.381,145.5253,145.2547,145.372,10327.0
2022-11-02 11:35:00,161.11,161.35,161.11,161.17,4130.0,145.3179,145.5343,145.3179,145.372,4130.0
2022-11-02 11:40:00,161.24,161.6,161.18,161.51,14906.0,145.4351,145.7598,145.381,145.6787,14906.0
2022-11-02 11:45:00,161.5,161.53,161.42,161.43,6568.0,145.6696,145.6967,145.5975,145.6065,6568.0
2022-11-02 11:50:00,161.48,161.51,161.45,161.5,2280.0,145.6516,145.6787,145.6245,145.6696,2280.0
2022-11-02 11:55:00,161.5,161.53,161.13,161.15,3749.0,145.6696,145.6967,145.3359,145.354,3749.0
2022-11-02 12:00:00,161.07,161.07,160.83,161.03,3354.0,145.2818,145.2818,145.0653,145.2457,3354.0
2022-11-02 12:05:00,161.1,161.25,160.87,160.92,3570.0,145.3089,145.4441,145.1014,145.1465,3570.0
2022-11-02 12:10:00,160.99,161.13,160.98,161.12,2650.0,145.2096,145.3359,145.2006,145.3269,2650.0
2022-11-02 12:15:00,161.12,161.13,160.83,160.9,21948.0,145.3269,145.3359,145.0653,145.1285,21948.0
2022-11-02 12:20:00,160.91,160.95,160.87,160.93,2307.0,145.1375,145.1736,145.1014,145.1555,2307.0
2022-11-02 12:25:00,160.93,160.95,160.74,160.74,7746.0,145.1555,145.1736,144.9841,144.9841,7746.0
2022-11-02 12:30:00,160.74,160.8,160.67,160.74,3640.0,144.9841,145.0383,144.921,144.9841,3640.0
2022-11-02 12:35:00,160.8,160.82,160.69,160.82,2425.0,145.0383,145.0563,144.939,145.0563,2425.0
2022-11-02 12:40:00,160.9,160.93,160.69,160.86,11564.0,145.1285,145.1555,144.939,145.0924,11564.0
2022-11-02 12:45:00,160.94,160.95,160.68,160.76,24503.0,145.1645,145.1736,144.93,145.0022,24503.0
2022-11-02 12:50:00,160.77,161.0,160.76,160.88,8115.0,145.0112,145.2187,145.0022,145.1104,8115.0
2022-11-02 12:55:00,160.81,160.98,160.81,160.9,3812.0,145.0473,145.2006,145.0473,145.1285,3812.0
2022-11-02 13:00:00,160.83,160.83,160.73,160.76,1966.0,145.0653,145.0653,144.9751,145.0022,1966.0
2022-11-02 13:05:00,160.76,160.87,160.75,160.76,3486.0,145.0022,145.1014,144.9932,145.0022,3486.0
2022-11-02 13:10:00,160.78,160.85,160.71,160.74,3753.0,145.0202,145.0834,144.9571,144.9841,3753.0
2022-11-02 13:15:00,160.74,160.85,160.71,160.85,8779.0,144.9841,145.0834,144.9571,145.0834,8779.0
2022-11-02 13:20:00,160.85,160.89,160.74,160.88,3440.0,145.0834,145.1194,144.9841,145.1104,3440.0
2022-11-02 13:25:00,160.88,160.93,160.71,160.8,5802.0,145.1104,145.1555,144.9571,145.0383,5802.0
2022-11-02 13:30:00,160.8,160.91,160.76,160.89,1694.0,145.0383,145.1375,145.0022,145.1194,1694.0
2022-11-02 13:35:00,160.93,161.19,160.89,161.19,13687.0,145.1555,145.39,145.1194,145.39,13687.0
2022-11-02 13:40:00,161.19,161.37,161.17,161.37,5376.0,145.39,145.5524,145.372,145.5524,5376.0
2022-11-02 13:45:00,161.41,161.58,161.34,161.5,8228.0,145.5885,145.7418,145.5253,145.6696,8228.0
2022-11-02 13:50:00,161.5,161.61,161.43,161.61,5617.0,145.6696,145.7689,145.6065,145.7689,5617.0
2022-11-02 13:55:00,161.65,161.68,161.44,161.49,9677.0,145.8049,145.832,145.6155,145.6606,9677.0
2022-11-02 14:00:00,161.52,162.85,161.02,162.75,67468.0,145.6877,146.8873,145.2367,146.7971,67468.0
2022-11-02 14:05:00,162.75,163.16,162.57,162.71,101963.0,146.7971,147.1669,146.6348,146.761,101963.0
2022-11-02 14:10:00,162.89,163.12,162.34,162.95,43672.0,146.9234,147.1309,146.4273,146.9775,43672.0
2022-11-02 14:15:00,162.98,163.0,162.24,162.6,18509.0,147.0046,147.0226,146.3371,146.6618,18509.0
2022-11-02 14:20:00,162.66,162.91,162.52,162.79,5112.0,146.7159,146.9414,146.5897,146.8332,5112.0
2022-11-02 14:25:00,162.87,163.24,162.75,163.0,55301.0,146.9054,147.2391,146.7971,147.0226,55301.0
2022-11-02 14:30:00,163.12,163.24,162.53,162.94,18365.0,147.1309,147.2391,146.5987,146.9685,18365.0
2022-11-02 14:35:00,162.93,163.38,161.15,161.63,33919.0,146.9595,147.3654,145.354,145.7869,33919.0
2022-11-02 14:40:00,161.75,162.87,161.42,162.24,49330.0,145.8951,146.9054,145.5975,146.3371,49330.0
2022-11-02 14:45:00,162.08,162.44,161.52,161.82,37750.0,146.1928,146.5175,145.6877,145.9583,37750.0
2022-11-02 14:50:00,161.73,161.75,159.76,160.24,22780.0,145.8771,145.8951,144.1002,144.5332,22780.0
2022-11-02 14:55:00,160.41,160.88,160.01,160.75,16733.0,144.6865,145.1104,144.3257,144.9932,16733.0
2022-11-02 15:00:00,160.66,161.16,160.45,160.82,13025.0,144.912,145.363,144.7226,145.0563,13025.0
2022-11-02 15:05:00,161.12,161.81,161.08,161.81,15204.0,145.3269,145.9493,145.2908,145.9493,15204.0
2022-11-02 15:10:00,161.74,161.76,161.03,161.05,30071.0,145.8861,145.9042,145.2457,145.2638,30071.0
2022-11-02 15:15:00,160.93,160.94,160.4,160.4,13257.0,145.1555,145.1645,144.6775,144.6775,13257.0
2022-11-02 15:20:00,160.41,160.57,160.12,160.18,17459.0,144.6865,144.8308,144.4249,144.479,17459.0
2022-11-02 15:25:00,160.23,160.23,159.57,159.85,15129.0,144.5241,144.5241,143.9288,144.1814,15129.0
2022-11-02 15:30:00,159.79,159.79,159.34,159.49,19108.0,144.1273,144.1273,143.7214,143.8567,19108.0
2022-11-02 15:35:00,159.51,159.88,159.31,159.88,21899.0,143.8747,144.2084,143.6943,144.2084,21899.0
2022-11-02 15:40:00,159.87,159.87,159.44,159.44,38245.0,144.1994,144.1994,143.8116,143.8116,38245.0
2022-11-02 15:45:00,159.46,159.52,159.23,159.5,25998.0,143.8296,143.8837,143.6222,143.8657,25998.0
2022-11-02 15:50:00,159.5,159.5,158.95,159.06,57525.0,143.8657,143.8657,143.3696,143.4688,57525.0
2022-11-02 15:55:00,159.03,159.15,158.62,158.65,244781.0,143.4418,143.55,143.0719,143.099,244781.0
2022-11-03 09:30:00,157.0,157.01,156.11,156.38,34201.0,141.6107,141.6198,140.808,141.0515,34201.0
2022-11-03 09:35:00,156.33,157.03,156.19,157.03,10001.0,141.0064,141.6378,140.8801,141.6378,10001.0
2022-11-03 09:40:00,157.03,157.59,156.9,157.33,13111.0,141.6378,142.1429,141.5205,141.9084,13111.0
2022-11-03 09:45:00,157.1,157.22,155.84,155.84,17111.0,141.7009,141.8092,140.5644,140.5644,17111.0
2022-11-03 09:50:00,155.84,155.91,155.35,155.59,11675.0,140.5644,140.6276,140.1225,140.3389,11675.0
2022-11-03 09:55:00,155.54,155.71,155.37,155.38,8701.0,140.2938,140.4472,140.1405,140.1495,8701.0
2022-11-03 10:00:00,155.47,155.77,155.0,155.45,24042.0,140.2307,140.5013,139.8068,140.2127,24042.0
2022-11-03 10:05:00,155.45,156.14,155.25,155.73,12037.0,140.2127,140.835,140.0323,140.4652,12037.0
2022-11-03 10:10:00,155.68,155.77,155.26,155.69,8838.0,140.4201,140.5013,140.0413,140.4291,8838.0
2022-11-03 10:15:00,155.69,155.93,155.34,155.59,12942.0,140.4291,140.6456,140.1135,140.3389,12942.0
2022-11-03 10:20:00,155.57,155.87,155.53,155.71,10916.0,140.3209,140.5915,140.2848,140.4472,10916.0
2022-11-03 10:25:00,155.71,155.98,155.58,155.91,14195.0,140.4472,140.6907,140.3299,140.6276,14195.0
2022-11-03 10:30:00,155.89,155.89,155.28,155.39,8693.0,140.6095,140.6095,140.0593,140.1586,8693.0
2022-11-03 10:35:00,155.45,155.74,155.04,155.29,16895.0,140.2127,140.4742,139.8429,140.0684,16895.0
2022-11-03 10:40:00,155.35,155.42,155.13,155.28,40200.0,140.1225,140.1856,139.924,140.0593,40200.0
2022-11-03 10:45:00,155.31,155.42,154.92,155.38,15059.0,140.0864,140.1856,139.7346,140.1495,15059.0
2022-11-03 10:50:00,155.39,155.59,155.29,155.59,6378.0,140.1586,140.3389,140.0684,140.3389,6378.0
2022-11-03 10:55:00,155.46,155.69,155.33,155.61,10704.0,140.2217,140.4291,140.1044,140.357,10704.0
2022-11-03 11:00:00,155.53,155.54,154.95,154.95,8674.0,140.2848,140.2938,139.7617,139.7617,8674.0
2022-11-03 11:05:00,155.06,155.27,155.02,155.27,4307.0,139.8609,140.0503,139.8248,140.0503,4307.0
2022-11-03 11:10:00,155.15,155.18,154.55,154.56,14830.0,139.9421,139.9691,139.4009,139.4099,14830.0
2022-11-03 11:15:00,154.57,154.7,154.31,154.4,22312.0,139.4189,139.5362,139.1844,139.2656,22312.0
2022-11-03 11:20:00,154.4,154.85,154.4,154.61,21273.0,139.2656,139.6715,139.2656,139.455,21273.0
2022-11-03 11:25:00,154.54,154.77,154.41,154.47,9476.0,139.3919,139.5993,139.2746,139.3287,9476.0
2022-11-03 11:30:00,154.56,154.58,154.25,154.43,7354.0,139.4099,139.4279,139.1303,139.2927,7354.0
2022-11-03 11:35:00,154.4,154.78,154.39,154.71,8555.0,139.2656,139.6083,139.2566,139.5452,8555.0
2022-11-03 11:40:00,154.75,154.84,154.49,154.55,10906.0,139.5813,139.6625,139.3468,139.4009,10906.0
2022-11-03 11:45:00,154.57,155.11,154.54,155.02,11475.0,139.4189,139.906,139.3919,139.8248,11475.0
2022-11-03 11:50:00,155.06,155.24,154.96,155.02,12073.0,139.8609,140.0233,139.7707,139.8248,12073.0
2022-11-03 11:55:00,155.03,155.17,154.91,155.03,8119.0,139.8338,139.9601,139.7256,139.8338,8119.0
2022-11-03 12:00:00,155.02,155.23,154.81,155.23,9636.0,139.8248,140.0142,139.6354,140.0142,9636.0
2022-11-03 12:05:00,155.3,155.42,155.11,155.23,6343.0,140.0774,140.1856,139.906,140.0142,6343.0
2022-11-03 12:10:00,155.26,155.68,155.26,155.63,8742.0,140.0413,140.4201,140.0413,140.375,8742.0
2022-11-03 12:15:00,155.67,156.13,155.63,156.12,19840.0,140.4111,140.826,140.375,140.817,19840.0
2022-11-03 12:20:00,156.01,156.1,155.71,155.75,7305.0,140.7178,140.799,140.4472,140.4833,7305.0
2022-11-03 12:25:00,155.75,155.78,155.58,155.76,12564.0,140.4833,140.5103,140.3299,140.4923,12564.0
2022-11-03 12:30:00,155.68,155.78,155.43,155.43,5373.0,140.4201,140.5103,140.1946,140.1946,5373.0
2022-11-03 12:35:00,155.42,155.42,155.05,155.06,11112.0,140.1856,140.1856,139.8519,139.8609,11112.0
2022-11-03 12:40:00,155.06,155.3,155.01,155.3,9461.0,139.8609,140.0774,139.8158,140.0774,9461.0
2022-11-03 12:45:00,155.25,155.33,155.13,155.19,9886.0,140.0323,140.1044,139.924,139.9782,9886.0
2022-11-03 12:50:00,155.14,155.59,155.1,155.59,14773.0,139.9331,140.3389,139.897,140.3389,14773.0
2022-11-03 12:55:00,155.67,155.67,155.39,155.45,6450.0,140.4111,140.4111,140.1586,140.2127,6450.0
2022-11-03 13:00:00,155.45,155.57,155.36,155.36,14059.0,140.2127,140.3209,140.1315,140.1315,14059.0
2022-11-03 13:05:00,155.33,155.37,155.09,155.27,17324.0,140.1044,140.1405,139.888,140.0503,17324.0
2022-11-03 13:10:00,155.26,155.31,155.1,155.3,16439.0,140.0413,140.0864,139.897,140.0774,16439.0
2022-11-03 13:15:00,155.31,155.62,155.29,155.56,6862.0,140.0864,140.366,140.0684,140.3119,6862.0
2022-11-03 13:20:00,155.49,155.49,154.96,154.97,8224.0,140.2487,140.2487,139.7707,139.7797,8224.0
2022-11-03 13:25:00,154.96,155.0,154.71,154.84,16548.0,139.7707,139.8068,139.5452,139.6625,16548.0
2022-11-03 13:30:00,154.8,154.84,154.64,154.79,16510.0,139.6264,139.6625,139.4821,139.6174,16510.0
2022-11-03 13:35:00,154.76,154.92,154.7,154.81,9096.0,139.5903,139.7346,139.5362,139.6354,9096.0
2022-11-03 13:40:00,154.79,154.96,154.79,154.85,10304.0,139.6174,139.7707,139.6174,139.6715,10304.0
2022-11-03 13:45:00,154.89,155.17,154.89,155.13,2967.0,139.7076,139.9601,139.7076,139.924,2967.0
2022-11-03 13:50:00,155.01,155.15,154.91,155.09,7062.0,139.8158,139.9421,139.7256,139.888,7062.0
2022-11-03 13:55:00,155.08,155.17,154.87,154.91,9532.0,139.8789,139.9601,139.6895,139.7256,9532.0
2022-11-03 14:00:00,154.84,154.94,154.72,154.82,11743.0,139.6625,139.7527,139.5542,139.6444,11743.0
2022-11-03 14:05:00,154.84,155.08,154.82,154.91,14382.0,139.6625,139.8789,139.6444,139.7256,14382.0
2022-11-03 14:10:00,154.92,154.98,154.78,154.92,11646.0,139.7346,139.7887,139.6083,139.7346,11646.0
2022-11-03 14:15:00,154.95,155.11,154.9,154.97,22350.0,139.7617,139.906,139.7166,139.7797,22350.0
2022-11-03 14:20:00,154.97,155.08,154.96,154.96,25104.0,139.7797,139.8789,139.7707,139.7707,25104.0
2022-11-03 14:25:00,154.92,155.41,154.92,155.18,30723.0,139.7346,140.1766,139.7346,139.9691,30723.0
2022-11-03 14:30:00,155.19,155.31,155.11,155.13,10036.0,139.9782,140.0864,139.906,139.924,10036.0
2022-11-03 14:35:00,155.14,155.14,154.92,154.92,2512.0,139.9331,139.9331,139.7346,139.7346,2512.0
2022-11-03 14:40:00,154.95,154.96,154.79,154.83,7212.0,139.7617,139.7707,139.6174,139.6534,7212.0
2022-11-03 14:45:00,154.88,155.15,154.87,155.01,5633.0,139.6985,139.9421,139.6895,139.8158,5633.0
2022-11-03 14:50:00,155.0,155.15,154.99,155.1,4339.0,139.8068,139.9421,139.7978,139.897,4339.0
2022-11-03 14:55:00,155.05,155.25,154.86,155.25,20668.0,139.8519,140.0323,139.6805,140.0323,20668.0
2022-11-03 15:00:00,155.24,155.35,155.13,155.33,24646.0,140.0233,140.1225,139.924,140.1044,24646.0
2022-11-03 15:05:00,155.33,155.4,155.08,155.27,52470.0,140.1044,140.1676,139.8789,140.0503,52470.0
2022-11-03 15:10:00,155.25,155.4,155.18,155.21,62026.0,140.0323,140.1676,139.9691,139.9962,62026.0
2022-11-03 15:15:00,155.25,155.26,155.14,155.16,7704.0,140.0323,140.0413,139.9331,139.9511,7704.0
2022-11-03 15:20:00,155.2,155.24,154.98,155.01,33089.0,139.9872,140.0233,139.7887,139.8158,33089.0
2022-11-03 15:25:00,155.02,155.05,154.77,154.8,23501.0,139.8248,139.8519,139.5993,139.6264,23501.0
2022-11-03 15:30:00,154.8,154.8,154.63,154.69,24016.0,139.6264,139.6264,139.473,139.5272,24016.0
2022-11-03 15:35:00,154.69,154.71,154.35,154.51,30865.0,139.5272,139.5452,139.2205,139.3648,30865.0
2022-11-03 15:40:00,154.53,154.64,154.09,154.1,48780.0,139.3828,139.4821,138.986,138.995,48780.0
2022-11-03 15:45:00,154.08,154.17,153.8,153.87,49886.0,138.977,139.0581,138.7244,138.7875,49886.0
2022-11-03 15:50:00,153.89,153.92,153.48,153.72,102087.0,138.8056,138.8326,138.4358,138.6522,102087.0
2022-11-03 15:55:00,153.72,153.72,152.94,153.28,265657.0,138.6522,138.6522,137.9487,138.2554,265657.0
2022-11-04 09:30:00,155.37,155.63,154.45,154.82,47893.0,140.1405,140.375,139.3107,139.6444,47893.0
2022-11-04 09:35:00,155.02,155.65,154.54,154.86,31979.0,139.8248,140.3931,139.3919,139.6805,31979.0
2022-11-04 09:40:00,154.75,154.95,153.68,153.74,35972.0,139.5813,139.7617,138.6162,138.6703,35972.0
2022-11-04 09:45:00,153.78,154.03,153.29,153.46,32738.0,138.7064,138.9319,138.2644,138.4177,32738.0
2022-11-04 09:50:00,153.47,153.76,153.23,153.63,40720.0,138.4268,138.6883,138.2103,138.5711,40720.0
2022-11-04 09:55:00,153.71,154.65,153.68,154.51,47941.0,138.6432,139.4911,138.6162,139.3648,47941.0
2022-11-04 10:00:00,154.65,154.88,154.05,154.23,20264.0,139.4911,139.6985,138.9499,139.1123,20264.0
2022-11-04 10:05:00,154.3,154.5,153.96,154.23,45392.0,139.1754,139.3558,138.8687,139.1123,45392.0
2022-11-04 10:10:00,154.34,154.87,154.18,154.73,84971.0,139.2115,139.6895,139.0672,139.5632,84971.0
2022-11-04 10:15:00,154.72,154.87,154.37,154.53,34155.0,139.5542,139.6895,139.2385,139.3828,34155.0
2022-11-04 10:20:00,154.6,155.3,154.52,155.16,46386.0,139.446,140.0774,139.3738,139.9511,46386.0
2022-11-04 10:25:00,155.31,155.63,155.2,155.22,41174.0,140.0864,140.375,139.9872,140.0052,41174.0
2022-11-04 10:30:00,155.26,155.6,155.26,155.37,52135.0,140.0413,140.348,140.0413,140.1405,52135.0
2022-11-04 10:35:00,155.33,155.62,154.89,155.62,82088.0,140.1044,140.366,139.7076,140.366,82088.0
2022-11-04 10:40:00,155.61,156.29,155.61,155.7,55476.0,140.357,140.9703,140.357,140.4382,55476.0
2022-11-04 10:45:00,155.73,156.17,155.67,156.12,40370.0,140.4652,140.8621,140.4111,140.817,40370.0
2022-11-04 10:50:00,156.17,156.31,155.96,156.1,22568.0,140.8621,140.9884,140.6727,140.799,22568.0
2022-11-04 10:55:00,156.13,156.32,155.83,156.31,34423.0,140.826,140.9974,140.5554,140.9884,34423.0
2022-11-04 11:00:00,156.36,156.8,156.35,156.7,41009.0,141.0335,141.4303,141.0245,141.3401,41009.0
2022-11-04 11:05:00,156.7,156.83,156.24,156.3,24241.0,141.3401,141.4574,140.9252,140.9794,24241.0
2022-11-04 11:10:00,156.3,156.32,155.98,156.04,31761.0,140.9794,140.9974,140.6907,140.7448,31761.0
2022-11-04 11:15:00,156.03,156.18,155.66,156.0,19215.0,140.7358,140.8711,140.4021,140.7088,19215.0
2022-11-04 11:20:00,155.92,156.32,155.89,156.31,3751.0,140.6366,140.9974,140.6095,140.9884,3751.0
2022-11-04 11:25:00,156.31,156.4,155.4,155.4,34333.0,140.9884,141.0696,140.1676,140.1676,34333.0
2022-11-04 11:30:00,155.46,155.66,155.37,155.54,20840.0,140.2217,140.4021,140.1405,140.2938,20840.0
2022-11-04 11:35:00,155.64,155.72,155.17,155.36,42928.0,140.384,140.4562,139.9601,140.1315,42928.0
2022-11-04 11:40:00,155.36,155.49,155.08,155.09,12319.0,140.1315,140.2487,139.8789,139.888,12319.0
2022-11-04 11:45:00,155.08,155.2,155.02,155.05,15872.0,139.8789,139.9872,139.8248,139.8519,15872.0
2022-11-04 11:50:00,155.0,155.03,154.59,154.7,23100.0,139.8068,139.8338,139.437,139.5362,23100.0
2022-11-04 11:55:00,154.73,154.82,154.36,154.37,7646.0,139.5632,139.6444,139.2295,139.2385,7646.0
2022-11-04 12:00:00,154.43,154.62,154.16,154.28,7526.0,139.2927,139.464,139.0491,139.1574,7526.0
2022-11-04 12:05:00,154.19,154.87,154.19,154.87,12260.0,139.0762,139.6895,139.0762,139.6895,12260.0
2022-11-04 12:10:00,154.82,154.96,154.68,154.96,10458.0,139.6444,139.7707,139.5181,139.7707,10458.0
2022-11-04 12:15:00,154.96,155.43,154.96,155.43,6532.0,139.7707,140.1946,139.7707,140.1946,6532.0
2022-11-04 12:20:00,155.5,155.61,155.21,155.22,6018.0,140.2578,140.357,139.9962,140.0052,6018.0
2022-11-04 12:25:00,155.18,155.71,155.18,155.63,8229.0,139.9691,140.4472,139.9691,140.375,8229.0
2022-11-04 12:30:00,155.6,155.64,155.32,155.49,15488.0,140.348,140.384,140.0954,140.2487,15488.0
2022-11-04 12:35:00,155.48,155.48,155.15,155.32,18649.0,140.2397,140.2397,139.9421,140.0954,18649.0
2022-11-04 12:40:00,155.24,155.31,155.01,155.23,8786.0,140.0233,140.0864,139.8158,140.0142,8786.0
2022-11-04 12:45:00,155.16,155.39,154.99,155.11,13810.0,139.9511,140.1586,139.7978,139.906,13810.0
2022-11-04 12:50:00,155.11,155.33,155.05,155.28,6919.0,139.906,140.1044,139.8519,140.0593,6919.0
2022-11-04 12:55:00,155.28,155.42,155.05,155.29,6362.0,140.0593,140.1856,139.8519,140.0684,6362.0
2022-11-04 13:00:00,155.29,155.4,155.11,155.38,15775.0,140.0684,140.1676,139.906,140.1495,15775.0
2022-11-04 13:05:00,155.39,155.52,154.97,154.97,7243.0,140.1586,140.2758,139.7797,139.7797,7243.0
2022-11-04 13:10:00,155.09,155.62,155.09,155.5,13326.0,139.888,140.366,139.888,140.2578,13326.0
2022-11-04 13:15:00,155.53,155.53,155.2,155.45,7966.0,140.2848,140.2848,139.9872,140.2127,7966.0
2022-11-04 13:20:00,155.49,155.59,155.35,155.51,7770.0,140.2487,140.3389,140.1225,140.2668,7770.0
2022-11-04 13:25:00,155.61,155.61,155.29,155.31,8329.0,140.357,140.357,140.0684,140.0864,8329.0
2022-11-04 13:30:00,155.28,155.5,155.15,155.15,10678.0,140.0593,140.2578,139.9421,139.9421,10678.0
2022-11-04 13:35:00,155.16,155.33,155.13,155.17,14230.0,139.9511,140.1044,139.924,139.9601,14230.0
2022-11-04 13:40:00,155.13,155.22,155.08,155.13,11288.0,139.924,140.0052,139.8789,139.924,11288.0
2022-11-04 13:45:00,155.1,155.22,155.07,155.22,8941.0,139.897,140.0052,139.8699,140.0052,8941.0
2022-11-04 13:50:00,155.2,155.21,155.06,155.13,7638.0,139.9872,139.9962,139.8609,139.924,7638.0
2022-11-04 13:55:00,155.08,155.11,154.93,154.98,11098.0,139.8789,139.906,139.7436,139.7887,11098.0
2022-11-04 14:00:00,155.07,155.17,154.95,154.96,17345.0,139.8699,139.9601,139.7617,139.7707,17345.0
2022-11-04 14:05:00,154.95,155.04,154.69,154.9,10631.0,139.7617,139.8429,139.5272,139.7166,10631.0
2022-11-04 14:10:00,154.87,155.02,154.87,155.02,7074.0,139.6895,139.8248,139.6895,139.8248,7074.0
2022-11-04 14:15:00,155.02,155.22,154.88,155.22,15068.0,139.8248,140.0052,139.6985,140.0052,15068.0
2022-11-04 14:20:00,155.22,155.38,155.13,155.36,40128.0,140.0052,140.1495,139.924,140.1315,40128.0
2022-11-04 14:25:00,155.36,155.53,155.3,155.43,30013.0,140.1315,140.2848,140.0774,140.1946,30013.0
2022-11-04 14:30:00,155.43,155.58,155.36,155.58,15238.0,140.1946,140.3299,140.1315,140.3299,15238.0
2022-11-04 14:35:00,155.56,155.62,155.35,155.46,20880.0,140.3119,140.366,140.1225,140.2217,20880.0
2022-11-04 14:40:00,155.47,155.92,155.46,155.88,184371.0,140.2307,140.6366,140.2217,140.6005,184371.0
2022-11-04 14:45:00,155.88,155.91,155.6,155.64,19676.0,140.6005,140.6276,140.348,140.384,19676.0
2022-11-04 14:50:00,155.63,155.95,155.63,155.95,26784.0,140.375,140.6637,140.375,140.6637,26784.0
2022-11-04 14:55:00,155.96,156.37,155.91,156.25,9215.0,140.6727,141.0425,140.6276,140.9343,9215.0
2022-11-04 15:00:00,156.19,156.31,156.11,156.23,78133.0,140.8801,140.9884,140.808,140.9162,78133.0
2022-11-04 15:05:00,156.3,156.8,156.23,156.8,7176.0,140.9794,141.4303,140.9162,141.4303,7176.0
2022-11-04 15:10:00,156.81,156.81,156.53,156.58,20453.0,141.4394,141.4394,141.1868,141.2319,20453.0
2022-11-04 15:15:00,156.63,156.64,156.4,156.47,29169.0,141.277,141.286,141.0696,141.1327,29169.0
2022-11-04 15:20:00,156.47,156.47,156.23,156.36,16403.0,141.1327,141.1327,140.9162,141.0335,16403.0
2022-11-04 15:25:00,156.33,156.45,156.3,156.33,18412.0,141.0064,141.1146,140.9794,141.0064,18412.0
2022-11-04 15:30:00,156.33,156.82,156.22,156.82,18194.0,141.0064,141.4484,140.9072,141.4484,18194.0
2022-11-04 15:35:00,156.86,156.89,156.68,156.84,18861.0,141.4845,141.5115,141.3221,141.4664,18861.0
2022-11-04 15:40:00,156.82,156.98,156.67,156.97,17132.0,141.4484,141.5927,141.3131,141.5837,17132.0
2022-11-04 15:45:00,157.0,157.28,156.87,156.89,41816.0,141.6107,141.8633,141.4935,141.5115,41816.0
2022-11-04 15:50:00,156.91,156.97,156.41,156.47,114098.0,141.5296,141.5837,141.0786,141.1327,114098.0
2022-11-04 15:55:00,156.47,156.58,156.38,156.51,289510.0,141.1327,141.2319,141.0515,141.1688,289510.0
2022-11-07 09:30:00,158.26,158.7,157.88,158.56,46229.0,142.7472,143.1441,142.4045,143.0178,46229.0
2022-11-07 09:35:00,158.76,158.78,158.22,158.63,3986.0,143.1982,143.2163,142.7112,143.081,3986.0
2022-11-07 09:40:00,158.62,159.12,158.39,158.88,78387.0,143.0719,143.5229,142.8645,143.3065,78387.0
2022-11-07 09:45:00,158.87,159.18,158.72,158.86,32373.0,143.2974,143.5771,143.1621,143.2884,32373.0
2022-11-07 09:50:00,158.81,158.88,157.88,158.03,22313.0,143.2433,143.3065,142.4045,142.5398,22313.0
2022-11-07 09:55:00,157.93,158.18,157.63,157.79,8472.0,142.4496,142.6751,142.179,142.3233,8472.0
2022-11-07 10:00:00,157.82,158.19,157.51,158.17,17762.0,142.3504,142.6841,142.0707,142.6661,17762.0
2022-11-07 10:05:00,158.13,158.46,157.92,158.05,10670.0,142.63,142.9276,142.4406,142.5578,10670.0
2022-11-07 10:10:00,158.19,158.2,157.75,157.98,10082.0,142.6841,142.6931,142.2872,142.4947,10082.0
2022-11-07 10:15:00,157.85,158.06,157.8,157.98,9789.0,142.3774,142.5668,142.3323,142.4947,9789.0
2022-11-07 10:20:00,158.01,158.01,157.33,157.71,23293.0,142.5217,142.5217,141.9084,142.2511,23293.0
2022-11-07 10:25:00,157.64,157.71,157.17,157.24,24019.0,142.188,142.2511,141.7641,141.8272,24019.0
2022-11-07 10:30:00,157.25,157.36,156.87,156.92,16699.0,141.8362,141.9355,141.4935,141.5386,16699.0
2022-11-07 10:35:00,156.99,157.1,156.57,156.57,14573.0,141.6017,141.7009,141.2229,141.2229,14573.0
2022-11-07 10:40:00,156.61,156.76,156.32,156.56,14199.0,141.259,141.3943,140.9974,141.2139,14199.0
2022-11-07 10:45:00,156.49,157.1,156.47,156.96,10773.0,141.1507,141.7009,141.1327,141.5747,10773.0
2022-11-07 10:50:00,156.96,157.13,156.74,156.98,6812.0,141.5747,141.728,141.3762,141.5927,6812.0
2022-11-07 10:55:00,156.95,157.01,156.57,156.72,6142.0,141.5656,141.6198,141.2229,141.3582,6142.0
2022-11-07 11:00:00,156.69,156.96,156.62,156.85,7743.0,141.3311,141.5747,141.268,141.4754,7743.0
2022-11-07 11:05:00,156.85,157.03,156.73,156.81,12730.0,141.4754,141.6378,141.3672,141.4394,12730.0
2022-11-07 11:10:00,156.78,156.78,156.39,156.43,8007.0,141.4123,141.4123,141.0605,141.0966,8007.0
2022-11-07 11:15:00,156.44,156.64,156.39,156.39,10000.0,141.1056,141.286,141.0605,141.0605,10000.0
2022-11-07 11:20:00,156.41,156.47,156.25,156.42,6814.0,141.0786,141.1327,140.9343,141.0876,6814.0
2022-11-07 11:25:00,156.38,156.4,156.25,156.3,16248.0,141.0515,141.0696,140.9343,140.9794,16248.0
2022-11-07 11:30:00,156.3,156.5,156.26,156.44,7194.0,140.9794,141.1597,140.9433,141.1056,7194.0
2022-11-07 11:35:00,156.44,156.51,156.22,156.3,10332.0,141.1056,141.1688,140.9072,140.9794,10332.0
2022-11-07 11:40:00,156.3,156.34,155.71,155.91,8468.0,140.9794,141.0154,140.4472,140.6276,8468.0
2022-11-07 11:45:00,155.9,156.11,155.84,156.06,19511.0,140.6186,140.808,140.5644,140.7629,19511.0
2022-11-07 11:50:00,156.06,156.2,155.99,156.07,6978.0,140.7629,140.8892,140.6997,140.7719,6978.0
2022-11-07 11:55:00,156.08,156.14,155.91,156.05,13229.0,140.7809,140.835,140.6276,140.7539,13229.0
2022-11-07 12:00:00,156.0,156.22,155.87,156.2,11200.0,140.7088,140.9072,140.5915,140.8892,11200.0
2022-11-07 12:05:00,156.28,156.59,156.21,156.59,10362.0,140.9613,141.2409,140.8982,141.2409,10362.0
2022-11-07 12:10:00,156.54,156.59,156.31,156.44,13708.0,141.1958,141.2409,140.9884,141.1056,13708.0
2022-11-07 12:15:00,156.39,156.55,156.3,156.47,10257.0,141.0605,141.2048,140.9794,141.1327,10257.0
2022-11-07 12:20:00,156.46,156.67,156.43,156.62,11483.0,141.1237,141.3131,141.0966,141.268,11483.0
2022-11-07 12:25:00,156.62,156.68,156.51,156.55,10502.0,141.268,141.3221,141.1688,141.2048,10502.0
2022-11-07 12:30:00,156.59,156.76,156.42,156.42,8499.0,141.2409,141.3943,141.0876,141.0876,8499.0
2022-11-07 12:35:00,156.41,156.46,156.28,156.28,3884.0,141.0786,141.1237,140.9613,140.9613,3884.0
2022-11-07 12:40:00,156.34,156.54,156.3,156.49,8973.0,141.0154,141.1958,140.9794,141.1507,8973.0
2022-11-07 12:45:00,156.51,156.54,156.35,156.4,8025.0,141.1688,141.1958,141.0245,141.0696,8025.0
2022-11-07 12:50:00,156.48,156.48,156.2,156.25,6902.0,141.1417,141.1417,140.8892,140.9343,6902.0
2022-11-07 12:55:00,156.2,156.2,156.01,156.15,5478.0,140.8892,140.8892,140.7178,140.8441,5478.0
2022-11-07 13:00:00,156.18,156.46,156.18,156.44,4957.0,140.8711,141.1237,140.8711,141.1056,4957.0
2022-11-07 13:05:00,156.43,156.52,156.34,156.47,6272.0,141.0966,141.1778,141.0154,141.1327,6272.0
2022-11-07 13:10:00,156.43,156.44,156.23,156.29,6637.0,141.0966,141.1056,140.9162,140.9703,6637.0
2022-11-07 13:15:00,156.34,156.47,156.25,156.33,7356.0,141.0154,141.1327,140.9343,141.0064,7356.0
2022-11-07 13:20:00,156.33,156.33,156.21,156.27,5266.0,141.0064,141.0064,140.8982,140.9523,5266.0
2022-11-07 13:25:00,156.28,156.32,156.17,156.18,9025.0,140.9613,140.9974,140.8621,140.8711,9025.0
2022-11-07 13:30:00,156.34,156.45,156.34,156.4,3886.0,141.0154,141.1146,141.0154,141.0696,3886.0
2022-11-07 13:35:00,156.41,156.41,156.23,156.3,5156.0,141.0786,141.0786,140.9162,140.9794,5156.0
2022-11-07 13:40:00,156.33,156.37,156.18,156.28,6198.0,141.0064,141.0425,140.8711,140.9613,6198.0
2022-11-07 13:45:00,156.31,156.46,156.23,156.41,13001.0,140.9884,141.1237,140.9162,141.0786,13001.0
2022-11-07 13:50:00,156.4,156.52,156.33,156.47,4872.0,141.0696,141.1778,141.0064,141.1327,4872.0
2022-11-07 13:55:00,156.45,156.67,156.4,156.58,3173.0,141.1146,141.3131,141.0696,141.2319,3173.0
2022-11-07 14:00:00,156.58,156.86,156.58,156.7,15741.0,141.2319,141.4845,141.2319,141.3401,15741.0
2022-11-07 14:05:00,156.71,156.71,156.45,156.59,5554.0,141.3492,141.3492,141.1146,141.2409,5554.0
2022-11-07 14:10:00,156.65,157.05,156.65,157.03,21488.0,141.295,141.6558,141.295,141.6378,21488.0
2022-11-07 14:15:00,157.08,157.37,157.07,157.37,8482.0,141.6829,141.9445,141.6739,141.9445,8482.0
2022-11-07 14:20:00,157.31,157.41,157.21,157.37,8359.0,141.8904,141.9805,141.8002,141.9445,8359.0
2022-11-07 14:25:00,157.4,157.61,157.34,157.44,20781.0,141.9715,142.1609,141.9174,142.0076,20781.0
2022-11-07 14:30:00,157.46,157.76,157.39,157.7,18395.0,142.0256,142.2962,141.9625,142.2421,18395.0
2022-11-07 14:35:00,157.66,157.78,157.5,157.54,30751.0,142.206,142.3143,142.0617,142.0978,30751.0
2022-11-07 14:40:00,157.49,157.53,157.33,157.47,27401.0,142.0527,142.0888,141.9084,142.0347,27401.0
2022-11-07 14:45:00,157.5,157.64,157.35,157.5,19163.0,142.0617,142.188,141.9264,142.0617,19163.0
2022-11-07 14:50:00,157.47,157.61,157.39,157.51,13598.0,142.0347,142.1609,141.9625,142.0707,13598.0
2022-11-07 14:55:00,157.48,157.49,157.23,157.27,17289.0,142.0437,142.0527,141.8182,141.8543,17289.0
2022-11-07 15:00:00,157.26,157.48,157.26,157.38,17651.0,141.8453,142.0437,141.8453,141.9535,17651.0
2022-11-07 15:05:00,157.4,157.49,157.28,157.37,8935.0,141.9715,142.0527,141.8633,141.9445,8935.0
2022-11-07 15:10:00,157.35,157.37,157.2,157.29,10763.0,141.9264,141.9445,141.7911,141.8723,10763.0
2022-11-07 15:15:00,157.38,157.44,157.27,157.42,8372.0,141.9535,142.0076,141.8543,141.9896,8372.0
2022-11-07 15:20:00,157.42,157.42,157.3,157.38,9235.0,141.9896,141.9896,141.8813,141.9535,9235.0
2022-11-07 15:25:00,157.36,157.37,157.17,157.21,10689.0,141.9355,141.9445,141.7641,141.8002,10689.0
2022-11-07 15:30:00,157.18,157.32,157.13,157.28,12896.0,141.7731,141.8994,141.728,141.8633,12896.0
2022-11-07 15:35:00,157.28,157.4,157.05,157.09,18495.0,141.8633,141.9715,141.6558,141.6919,18495.0
2022-11-07 15:40:00,157.06,157.09,156.95,157.06,28062.0,141.6649,141.6919,141.5656,141.6649,28062.0
2022-11-07 15:45:00,157.05,157.07,156.93,157.05,31602.0,141.6558,141.6739,141.5476,141.6558,31602.0
2022-11-07 15:50:00,157.06,157.07,156.75,156.81,75380.0,141.6649,141.6739,141.3852,141.4394,75380.0
2022-11-07 15:55:00,156.79,156.83,156.61,156.7,228833.0,141.4213,141.4574,141.259,141.3401,228833.0
2022-11-08 09:30:00,156.64,157.0,156.45,156.49,36891.0,141.286,141.6107,141.1146,141.1507,36891.0
2022-11-08 09:35:00,156.6,156.89,156.14,156.59,22274.0,141.2499,141.5115,140.835,141.2409,22274.0
2022-11-08 09:40:00,156.64,157.26,156.58,156.82,153420.0,141.286,141.8453,141.2319,141.4484,153420.0
2022-11-08 09:45:00,157.0,157.19,156.77,156.93,14387.0,141.6107,141.7821,141.4033,141.5476,14387.0
2022-11-08 09:50:00,156.91,157.44,156.62,157.19,16786.0,141.5296,142.0076,141.268,141.7821,16786.0
2022-11-08 09:55:00,157.21,157.83,157.18,157.45,19985.0,141.8002,142.3594,141.7731,142.0166,19985.0
2022-11-08 10:00:00,157.44,157.87,157.33,157.53,22287.0,142.0076,142.3955,141.9084,142.0888,22287.0
2022-11-08 10:05:00,157.6,157.89,157.44,157.55,26734.0,142.1519,142.4135,142.0076,142.1068,26734.0
2022-11-08 10:10:00,157.57,158.32,157.55,158.32,32246.0,142.1249,142.8014,142.1068,142.8014,32246.0
2022-11-08 10:15:00,158.39,158.52,158.0,158.44,41085.0,142.8645,142.9817,142.5127,142.9096,41085.0
2022-11-08 10:20:00,158.44,158.5,158.06,158.16,13958.0,142.9096,142.9637,142.5668,142.657,13958.0
2022-11-08 10:25:00,158.25,158.29,158.14,158.25,8307.0,142.7382,142.7743,142.639,142.7382,8307.0
2022-11-08 10:30:00,158.22,158.78,158.18,158.67,23060.0,142.7112,143.2163,142.6751,143.117,23060.0
2022-11-08 10:35:00,158.72,158.8,158.36,158.55,24076.0,143.1621,143.2343,142.8374,143.0088,24076.0
2022-11-08 10:40:00,158.54,159.19,158.54,159.17,19367.0,142.9998,143.5861,142.9998,143.568,19367.0
2022-11-08 10:45:00,159.14,159.23,158.95,158.96,19846.0,143.541,143.6222,143.3696,143.3786,19846.0
2022-11-08 10:50:00,158.97,159.15,158.84,158.93,20579.0,143.3876,143.55,143.2704,143.3516,20579.0
2022-11-08 10:55:00,158.93,159.01,158.81,158.89,16629.0,143.3516,143.4237,143.2433,143.3155,16629.0
2022-11-08 11:00:00,158.84,158.87,158.39,158.57,29985.0,143.2704,143.2974,142.8645,143.0268,29985.0
2022-11-08 11:05:00,158.55,158.76,158.48,158.66,16859.0,143.0088,143.1982,142.9457,143.108,16859.0
2022-11-08 11:10:00,158.72,159.0,158.71,158.88,10373.0,143.1621,143.4147,143.1531,143.3065,10373.0
2022-11-08 11:15:00,158.93,159.0,158.8,158.9,7587.0,143.3516,143.4147,143.2343,143.3245,7587.0
2022-11-08 11:20:00,158.9,159.19,158.89,159.15,35433.0,143.3245,143.5861,143.3155,143.55,35433.0
2022-11-08 11:25:00,159.12,159.24,159.01,159.01,9858.0,143.5229,143.6312,143.4237,143.4237,9858.0
2022-11-08 11:30:00,159.0,159.12,158.94,159.06,8537.0,143.4147,143.5229,143.3606,143.4688,8537.0
2022-11-08 11:35:00,159.04,159.46,159.04,159.43,13250.0,143.4508,143.8296,143.4508,143.8025,13250.0
2022-11-08 11:40:00,159.47,159.62,159.4,159.55,17738.0,143.8386,143.9739,143.7755,143.9108,17738.0
2022-11-08 11:45:00,159.52,159.76,159.48,159.74,30829.0,143.8837,144.1002,143.8476,144.0822,30829.0
2022-11-08 11:50:00,159.77,159.78,159.63,159.78,17520.0,144.1092,144.1182,143.9829,144.1182,17520.0
2022-11-08 11:55:00,159.79,160.0,159.76,159.88,12870.0,144.1273,144.3167,144.1002,144.2084,12870.0
2022-11-08 12:00:00,159.88,159.91,159.59,159.6,24563.0,144.2084,144.2355,143.9469,143.9559,24563.0
2022-11-08 12:05:00,159.6,159.8,159.56,159.8,11381.0,143.9559,144.1363,143.9198,144.1363,11381.0
2022-11-08 12:10:00,159.8,159.86,159.67,159.67,8352.0,144.1363,144.1904,144.019,144.019,8352.0
2022-11-08 12:15:00,159.63,159.65,159.48,159.53,7196.0,143.9829,144.001,143.8476,143.8927,7196.0
2022-11-08 12:20:00,159.59,159.72,159.52,159.72,3456.0,143.9469,144.0641,143.8837,144.0641,3456.0
2022-11-08 12:25:00,159.72,159.77,159.52,159.57,9143.0,144.0641,144.1092,143.8837,143.9288,9143.0
2022-11-08 12:30:00,159.63,159.69,159.43,159.53,13874.0,143.9829,144.0371,143.8025,143.8927,13874.0
2022-11-08 12:35:00,159.5,159.57,159.38,159.57,7693.0,143.8657,143.9288,143.7574,143.9288,7693.0
2022-11-08 12:40:00,159.66,159.83,159.57,159.77,6412.0,144.01,144.1633,143.9288,144.1092,6412.0
2022-11-08 12:45:00,159.77,159.79,159.62,159.7,11718.0,144.1092,144.1273,143.9739,144.0461,11718.0
2022-11-08 12:50:00,159.68,159.78,159.65,159.75,6557.0,144.028,144.1182,144.001,144.0912,6557.0
2022-11-08 12:55:00,159.71,159.8,159.63,159.7,15536.0,144.0551,144.1363,143.9829,144.0461,15536.0
2022-11-08 13:00:00,159.68,159.8,159.57,159.76,12708.0,144.028,144.1363,143.9288,144.1002,12708.0
2022-11-08 13:05:00,159.75,159.97,159.61,159.96,17538.0,144.0912,144.2896,143.9649,144.2806,17538.0
2022-11-08 13:10:00,159.99,160.02,159.72,159.72,22618.0,144.3077,144.3347,144.0641,144.0641,22618.0
2022-11-08 13:15:00,159.77,159.84,159.57,159.57,8819.0,144.1092,144.1724,143.9288,143.9288,8819.0
2022-11-08 13:20:00,159.53,159.58,158.97,158.99,12062.0,143.8927,143.9378,143.3876,143.4057,12062.0
2022-11-08 13:25:00,158.99,159.03,158.62,158.72,10283.0,143.4057,143.4418,143.0719,143.1621,10283.0
2022-11-08 13:30:00,158.73,158.73,158.41,158.66,9252.0,143.1712,143.1712,142.8825,143.108,9252.0
2022-11-08 13:35:00,158.73,159.01,158.73,158.96,15851.0,143.1712,143.4237,143.1712,143.3786,15851.0
2022-11-08 13:40:00,158.97,159.11,158.89,159.04,12680.0,143.3876,143.5139,143.3155,143.4508,12680.0
2022-11-08 13:45:00,159.11,159.38,158.99,159.3,29081.0,143.5139,143.7574,143.4057,143.6853,29081.0
2022-11-08 13:50:00,159.31,159.49,159.16,159.31,23018.0,143.6943,143.8567,143.559,143.6943,23018.0
2022-11-08 13:55:00,159.34,159.36,158.78,158.8,18020.0,143.7214,143.7394,143.2163,143.2343,18020.0
2022-11-08 14:00:00,158.91,158.97,158.7,158.75,16604.0,143.3335,143.3876,143.1441,143.1892,16604.0
2022-11-08 14:05:00,158.74,158.89,158.49,158.55,23153.0,143.1802,143.3155,142.9547,143.0088,23153.0
2022-11-08 14:10:00,158.49,158.71,158.35,158.68,17695.0,142.9547,143.1531,142.8284,143.1261,17695.0
2022-11-08 14:15:00,158.66,158.75,158.47,158.58,23763.0,143.108,143.1892,142.9366,143.0359,23763.0
2022-11-08 14:20:00,158.58,158.59,157.92,157.92,17302.0,143.0359,143.0449,142.4406,142.4406,17302.0
2022-11-08 14:25:00,157.94,158.04,157.62,157.64,15664.0,142.4586,142.5488,142.17,142.188,15664.0
2022-11-08 14:30:00,157.63,157.84,157.45,157.7,23587.0,142.179,142.3684,142.0166,142.2421,23587.0
2022-11-08 14:35:00,157.73,158.27,157.68,158.25,13099.0,142.2692,142.7563,142.2241,142.7382,13099.0
2022-11-08 14:40:00,158.22,158.56,158.12,158.44,14623.0,142.7112,143.0178,142.621,142.9096,14623.0
2022-11-08 14:45:00,158.46,158.6,158.36,158.59,19175.0,142.9276,143.0539,142.8374,143.0449,19175.0
2022-11-08 14:50:00,158.61,158.94,158.53,158.66,16152.0,143.0629,143.3606,142.9908,143.108,16152.0
2022-11-08 14:55:00,158.71,158.79,158.46,158.46,16387.0,143.1531,143.2253,142.9276,142.9276,16387.0
2022-11-08 15:00:00,158.53,159.03,158.52,158.75,24430.0,142.9908,143.4418,142.9817,143.1892,24430.0
2022-11-08 15:05:00,158.73,159.17,158.61,158.95,49420.0,143.1712,143.568,143.0629,143.3696,49420.0
2022-11-08 15:10:00,158.98,159.13,158.81,159.12,16709.0,143.3967,143.532,143.2433,143.5229,16709.0
2022-11-08 15:15:00,159.14,159.25,159.04,159.16,25191.0,143.541,143.6402,143.4508,143.559,25191.0
2022-11-08 15:20:00,159.13,159.26,159.08,159.26,25320.0,143.532,143.6492,143.4869,143.6492,25320.0
2022-11-08 15:25:00,159.27,159.59,159.23,159.5,110833.0,143.6582,143.9469,143.6222,143.8657,110833.0
2022-11-08 15:30:00,159.5,160.16,159.49,160.09,120384.0,143.8657,144.461,143.8567,144.3979,120384.0
2022-11-08 15:35:00,160.11,160.11,159.51,159.52,45064.0,144.4159,144.4159,143.8747,143.8837,45064.0
2022-11-08 15:40:00,159.59,159.62,159.29,159.3,40758.0,143.9469,143.9739,143.6763,143.6853,40758.0
2022-11-08 15:45:00,159.32,159.45,159.04,159.04,86625.0,143.7033,143.8206,143.4508,143.4508,86625.0
2022-11-08 15:50:00,159.08,159.16,158.93,158.95,134093.0,143.4869,143.559,143.3516,143.3696,134093.0
2022-11-08 15:55:00,158.93,158.93,158.34,158.66,240981.0,143.3516,143.3516,142.8194,143.108,240981.0
2022-11-09 09:30:00,157.11,157.68,156.38,156.85,36588.0,141.71,142.2241,141.0515,141.4754,36588.0
2022-11-09 09:35:00,156.84,157.22,156.2,156.44,18344.0,141.4664,141.8092,140.8892,141.1056,18344.0
2022-11-09 09:40:00,156.53,156.86,156.25,156.25,14434.0,141.1868,141.4845,140.9343,140.9343,14434.0
2022-11-09 09:45:00,156.2,156.67,156.1,156.49,14307.0,140.8892,141.3131,140.799,141.1507,14307.0
2022-11-09 09:50:00,156.48,156.48,155.82,156.25,13659.0,141.1417,141.1417,140.5464,140.9343,13659.0
2022-11-09 09:55:00,156.16,156.49,155.62,155.98,18365.0,140.8531,141.1507,140.366,140.6907,18365.0
2022-11-09 10:00:00,155.86,156.59,155.8,156.56,17103.0,140.5825,141.2409,140.5284,141.2139,17103.0
2022-11-09 10:05:00,156.72,156.91,156.36,156.85,17713.0,141.3582,141.5296,141.0335,141.4754,17713.0
2022-11-09 10:10:00,156.8,157.18,156.74,156.74,13427.0,141.4303,141.7731,141.3762,141.3762,13427.0
2022-11-09 10:15:00,156.78,156.93,156.45,156.69,12040.0,141.4123,141.5476,141.1146,141.3311,12040.0
2022-11-09 10:20:00,156.71,156.81,156.48,156.49,16055.0,141.3492,141.4394,141.1417,141.1507,16055.0
2022-11-09 10:25:00,156.53,156.65,155.88,155.98,10228.0,141.1868,141.295,140.6005,140.6907,10228.0
2022-11-09 10:30:00,156.02,156.18,155.2,155.35,15293.0,140.7268,140.8711,139.9872,140.1225,15293.0
2022-11-09 10:35:00,155.27,155.57,155.15,155.24,12685.0,140.0503,140.3209,139.9421,140.0233,12685.0
2022-11-09 10:40:00,155.27,155.43,155.16,155.43,10475.0,140.0503,140.1946,139.9511,140.1946,10475.0
2022-11-09 10:45:00,155.42,155.75,155.26,155.3,44894.0,140.1856,140.4833,140.0413,140.0774,44894.0
2022-11-09 10:50:00,155.27,155.45,155.14,155.32,34216.0,140.0503,140.2127,139.9331,140.0954,34216.0
2022-11-09 10:55:00,155.31,155.31,154.98,155.22,31589.0,140.0864,140.0864,139.7887,140.0052,31589.0
2022-11-09 11:00:00,155.22,155.65,155.22,155.64,22167.0,140.0052,140.3931,140.0052,140.384,22167.0
2022-11-09 11:05:00,155.65,155.93,155.37,155.84,16297.0,140.3931,140.6456,140.1405,140.5644,16297.0
2022-11-09 11:10:00,155.78,155.81,155.66,155.71,9703.0,140.5103,140.5374,140.4021,140.4472,9703.0
2022-11-09 11:15:00,155.73,156.2,155.73,156.11,17521.0,140.4652,140.8892,140.4652,140.808,17521.0
2022-11-09 11:20:00,156.1,156.1,155.65,155.77,7918.0,140.799,140.799,140.3931,140.5013,7918.0
2022-11-09 11:25:00,155.63,156.06,155.63,155.99,11098.0,140.375,140.7629,140.375,140.6997,11098.0
2022-11-09 11:30:00,155.87,155.91,155.66,155.66,4765.0,140.5915,140.6276,140.4021,140.4021,4765.0
2022-11-09 11:35:00,155.71,155.86,155.6,155.7,4215.0,140.4472,140.5825,140.348,140.4382,4215.0
2022-11-09 11:40:00,155.57,156.13,155.57,156.07,5110.0,140.3209,140.826,140.3209,140.7719,5110.0
2022-11-09 11:45:00,156.01,156.23,155.96,156.21,20006.0,140.7178,140.9162,140.6727,140.8982,20006.0
2022-11-09 11:50:00,156.19,156.31,155.8,155.83,28945.0,140.8801,140.9884,140.5284,140.5554,28945.0
2022-11-09 11:55:00,155.83,155.92,155.63,155.63,9243.0,140.5554,140.6366,140.375,140.375,9243.0
2022-11-09 12:00:00,155.69,155.74,155.32,155.37,5528.0,140.4291,140.4742,140.0954,140.1405,5528.0
2022-11-09 12:05:00,155.37,155.38,154.99,155.09,6785.0,140.1405,140.1495,139.7978,139.888,6785.0
2022-11-09 12:10:00,155.11,155.12,154.79,154.88,9000.0,139.906,139.915,139.6174,139.6985,9000.0
2022-11-09 12:15:00,154.88,155.08,154.82,155.02,9584.0,139.6985,139.8789,139.6444,139.8248,9584.0
2022-11-09 12:20:00,154.96,155.05,154.53,154.54,8273.0,139.7707,139.8519,139.3828,139.3919,8273.0
2022-11-09 12:25:00,154.56,154.68,154.52,154.63,5351.0,139.4099,139.5181,139.3738,139.473,5351.0
2022-11-09 12:30:00,154.51,154.9,154.46,154.83,8573.0,139.3648,139.7166,139.3197,139.6534,8573.0
2022-11-09 12:35:00,154.85,154.85,154.4,154.4,4785.0,139.6715,139.6715,139.2656,139.2656,4785.0
2022-11-09 12:40:00,154.43,154.43,154.22,154.28,11487.0,139.2927,139.2927,139.1032,139.1574,11487.0
2022-11-09 12:45:00,154.21,154.4,154.15,154.29,3591.0,139.0942,139.2656,139.0401,139.1664,3591.0
2022-11-09 12:50:00,154.43,154.53,154.29,154.49,3853.0,139.2927,139.3828,139.1664,139.3468,3853.0
2022-11-09 12:55:00,154.46,154.6,154.42,154.57,6309.0,139.3197,139.446,139.2836,139.4189,6309.0
2022-11-09 13:00:00,154.52,154.6,154.19,154.32,8142.0,139.3738,139.446,139.0762,139.1934,8142.0
2022-11-09 13:05:00,154.34,154.44,154.11,154.25,27807.0,139.2115,139.3017,139.004,139.1303,27807.0
2022-11-09 13:10:00,154.34,154.58,154.26,154.56,11649.0,139.2115,139.4279,139.1393,139.4099,11649.0
2022-11-09 13:15:00,154.58,154.7,154.42,154.7,12663.0,139.4279,139.5362,139.2836,139.5362,12663.0
2022-11-09 13:20:00,154.69,154.94,154.65,154.94,8768.0,139.5272,139.7527,139.4911,139.7527,8768.0
2022-11-09 13:25:00,154.85,155.08,154.85,154.89,9790.0,139.6715,139.8789,139.6715,139.7076,9790.0
2022-11-09 13:30:00,154.92,154.98,154.69,154.75,16280.0,139.7346,139.7887,139.5272,139.5813,16280.0
2022-11-09 13:35:00,154.75,154.85,154.71,154.79,10698.0,139.5813,139.6715,139.5452,139.6174,10698.0
2022-11-09 13:40:00,154.76,155.09,154.74,155.07,6437.0,139.5903,139.888,139.5723,139.8699,6437.0
2022-11-09 13:45:00,154.96,154.99,154.71,154.89,8582.0,139.7707,139.7978,139.5452,139.7076,8582.0
2022-11-09 13:50:00,154.92,154.98,154.8,154.8,3432.0,139.7346,139.7887,139.6264,139.6264,3432.0
2022-11-09 13:55:00,154.81,154.95,154.69,154.95,15230.0,139.6354,139.7617,139.5272,139.7617,15230.0
2022-11-09 14:00:00,154.96,154.96,154.75,154.84,6947.0,139.7707,139.7707,139.5813,139.6625,6947.0
2022-11-09 14:05:00,154.84,155.07,154.75,155.07,10100.0,139.6625,139.8699,139.5813,139.8699,10100.0
2022-11-09 14:10:00,155.01,155.23,154.91,155.16,4209.0,139.8158,140.0142,139.7256,139.9511,4209.0
2022-11-09 14:15:00,155.17,155.17,155.05,155.17,5854.0,139.9601,139.9601,139.8519,139.9601,5854.0
2022-11-09 14:20:00,155.19,155.25,154.98,155.16,4441.0,139.9782,140.0323,139.7887,139.9511,4441.0
2022-11-09 14:25:00,155.08,155.2,154.78,154.78,16942.0,139.8789,139.9872,139.6083,139.6083,16942.0
2022-11-09 14:30:00,154.77,154.9,154.65,154.83,26978.0,139.5993,139.7166,139.4911,139.6534,26978.0
2022-11-09 14:35:00,154.82,154.84,154.71,154.83,12995.0,139.6444,139.6625,139.5452,139.6534,12995.0
2022-11-09 14:40:00,154.78,154.95,154.74,154.88,8073.0,139.6083,139.7617,139.5723,139.6985,8073.0
2022-11-09 14:45:00,154.88,154.92,154.71,154.86,11667.0,139.6985,139.7346,139.5452,139.6805,11667.0
2022-11-09 14:50:00,154.82,154.83,154.66,154.81,7815.0,139.6444,139.6534,139.5001,139.6354,7815.0
2022-11-09 14:55:00,154.8,154.84,154.57,154.74,11096.0,139.6264,139.6625,139.4189,139.5723,11096.0
2022-11-09 15:00:00,154.81,155.03,154.74,154.96,20578.0,139.6354,139.8338,139.5723,139.7707,20578.0
2022-11-09 15:05:00,155.04,155.31,154.92,155.22,6747.0,139.8429,140.0864,139.7346,140.0052,6747.0
2022-11-09 15:10:00,155.22,155.38,155.21,155.34,13236.0,140.0052,140.1495,139.9962,140.1135,13236.0
2022-11-09 15:15:00,155.3,155.48,155.25,155.47,18119.0,140.0774,140.2397,140.0323,140.2307,18119.0
2022-11-09 15:20:00,155.43,155.51,155.27,155.32,14478.0,140.1946,140.2668,140.0503,140.0954,14478.0
2022-11-09 15:25:00,155.33,155.49,155.25,155.42,14701.0,140.1044,140.2487,140.0323,140.1856,14701.0
2022-11-09 15:30:00,155.4,155.48,155.26,155.34,42055.0,140.1676,140.2397,140.0413,140.1135,42055.0
2022-11-09 15:35:00,155.36,155.54,155.32,155.37,41932.0,140.1315,140.2938,140.0954,140.1405,41932.0
2022-11-09 15:40:00,155.36,155.57,155.27,155.51,45058.0,140.1315,140.3209,140.0503,140.2668,45058.0
2022-11-09 15:45:00,155.49,155.7,155.45,155.49,53769.0,140.2487,140.4382,140.2127,140.2487,53769.0
2022-11-09 15:50:00,155.52,155.89,155.52,155.64,69005.0,140.2758,140.6095,140.2758,140.384,69005.0
2022-11-09 15:55:00,155.64,155.82,155.27,155.56,387949.0,140.384,140.5464,140.0503,140.3119,387949.0
2022-11-10 09:30:00,160.35,161.23,160.07,160.35,66506.0,144.6324,145.4261,144.3798,144.6324,66506.0
2022-11-10 09:35:00,160.42,160.8,159.68,160.78,44605.0,144.6955,145.0383,144.028,145.0202,44605.0
2022-11-10 09:40:00,160.78,161.01,160.5,161.01,37164.0,145.0202,145.2277,144.7677,145.2277,37164.0
2022-11-10 09:45:00,161.0,161.39,160.78,161.34,30308.0,145.2187,145.5704,145.0202,145.5253,30308.0
2022-11-10 09:50:00,161.27,161.29,160.21,160.95,15679.0,145.4622,145.4802,144.5061,145.1736,15679.0
2022-11-10 09:55:00,161.08,161.83,160.87,161.67,20921.0,145.2908,145.9673,145.1014,145.823,20921.0
2022-11-10 10:00:00,161.84,161.98,161.53,161.93,18524.0,145.9763,146.1026,145.6967,146.0575,18524.0
2022-11-10 10:05:00,161.92,161.92,161.05,161.12,48002.0,146.0485,146.0485,145.2638,145.3269,48002.0
2022-11-10 10:10:00,161.19,161.28,160.65,160.66,12279.0,145.39,145.4712,144.903,144.912,12279.0
2022-11-10 10:15:00,160.61,160.92,160.5,160.69,22359.0,144.8669,145.1465,144.7677,144.939,22359.0
2022-11-10 10:20:00,160.64,161.28,160.59,161.13,19824.0,144.8939,145.4712,144.8488,145.3359,19824.0
2022-11-10 10:25:00,161.07,161.24,160.84,161.22,17146.0,145.2818,145.4351,145.0743,145.4171,17146.0
2022-11-10 10:30:00,161.27,161.43,161.01,161.08,22547.0,145.4622,145.6065,145.2277,145.2908,22547.0
2022-11-10 10:35:00,161.1,161.29,160.99,161.01,10644.0,145.3089,145.4802,145.2096,145.2277,10644.0
2022-11-10 10:40:00,160.94,161.42,160.86,161.22,11280.0,145.1645,145.5975,145.0924,145.4171,11280.0
2022-11-10 10:45:00,161.24,161.7,161.02,161.7,7613.0,145.4351,145.85,145.2367,145.85,7613.0
2022-11-10 10:50:00,161.72,162.03,161.66,161.91,16237.0,145.8681,146.1477,145.814,146.0395,16237.0
2022-11-10 10:55:00,161.91,162.37,161.82,162.26,10928.0,146.0395,146.4544,145.9583,146.3551,10928.0
2022-11-10 11:00:00,162.38,162.68,162.07,162.4,12441.0,146.4634,146.734,146.1838,146.4814,12441.0
2022-11-10 11:05:00,162.48,162.68,162.37,162.6,15880.0,146.5536,146.734,146.4544,146.6618,15880.0
2022-11-10 11:10:00,162.66,162.75,162.24,162.72,13538.0,146.7159,146.7971,146.3371,146.7701,13538.0
2022-11-10 11:15:00,162.74,162.78,162.44,162.78,12642.0,146.7881,146.8242,146.5175,146.8242,12642.0
2022-11-10 11:20:00,162.8,163.2,162.77,163.2,13786.0,146.8422,147.203,146.8152,147.203,13786.0
2022-11-10 11:25:00,163.14,163.24,163.03,163.16,11826.0,147.1489,147.2391,147.0497,147.1669,11826.0
2022-11-10 11:30:00,163.14,163.26,163.01,163.18,9454.0,147.1489,147.2571,147.0316,147.185,9454.0
2022-11-10 11:35:00,163.21,163.6,163.11,163.6,8777.0,147.212,147.5638,147.1218,147.5638,8777.0
2022-11-10 11:40:00,163.59,163.75,163.55,163.55,9731.0,147.5548,147.6991,147.5187,147.5187,9731.0
2022-11-10 11:45:00,163.55,163.67,163.36,163.61,9599.0,147.5187,147.6269,147.3473,147.5728,9599.0
2022-11-10 11:50:00,163.66,163.76,163.55,163.72,12924.0,147.6179,147.7081,147.5187,147.672,12924.0
2022-11-10 11:55:00,163.74,163.98,163.69,163.97,7360.0,147.6901,147.9066,147.645,147.8975,7360.0
2022-11-10 12:00:00,164.04,164.07,163.93,163.97,6699.0,147.9607,147.9877,147.8615,147.8975,6699.0
2022-11-10 12:05:00,163.93,164.0,163.66,163.81,14979.0,147.8615,147.9246,147.6179,147.7532,14979.0
2022-11-10 12:10:00,163.81,163.82,163.5,163.57,6399.0,147.7532,147.7622,147.4736,147.5367,6399.0
2022-11-10 12:15:00,163.57,163.66,163.44,163.5,10374.0,147.5367,147.6179,147.4195,147.4736,10374.0
2022-11-10 12:20:00,163.48,163.67,163.32,163.51,9884.0,147.4556,147.6269,147.3112,147.4826,9884.0
2022-11-10 12:25:00,163.48,163.64,163.39,163.49,7094.0,147.4556,147.5999,147.3744,147.4646,7094.0
2022-11-10 12:30:00,163.46,163.46,163.22,163.31,6358.0,147.4375,147.4375,147.221,147.3022,6358.0
2022-11-10 12:35:00,163.38,163.55,163.15,163.19,7420.0,147.3654,147.5187,147.1579,147.194,7420.0
2022-11-10 12:40:00,163.11,163.35,162.98,163.3,6994.0,147.1218,147.3383,147.0046,147.2932,6994.0
2022-11-10 12:45:00,163.28,163.3,162.93,163.13,12000.0,147.2752,147.2932,146.9595,147.1399,12000.0
2022-11-10 12:50:00,163.19,163.25,162.95,163.05,4912.0,147.194,147.2481,146.9775,147.0677,4912.0
2022-11-10 12:55:00,163.08,163.11,162.8,162.8,4606.0,147.0948,147.1218,146.8422,146.8422,4606.0
2022-11-10 13:00:00,162.9,163.18,162.77,163.06,9444.0,146.9324,147.185,146.8152,147.0767,9444.0
2022-11-10 13:05:00,163.07,163.37,163.0,163.31,9159.0,147.0858,147.3563,147.0226,147.3022,9159.0
2022-11-10 13:10:00,163.24,163.51,163.14,163.45,6339.0,147.2391,147.4826,147.1489,147.4285,6339.0
2022-11-10 13:15:00,163.48,163.66,163.47,163.58,10098.0,147.4556,147.6179,147.4465,147.5458,10098.0
2022-11-10 13:20:00,163.6,163.62,163.21,163.22,5723.0,147.5638,147.5818,147.212,147.221,5723.0
2022-11-10 13:25:00,163.23,163.48,163.23,163.41,6276.0,147.2301,147.4556,147.2301,147.3924,6276.0
2022-11-10 13:30:00,163.48,163.62,163.29,163.45,8085.0,147.4556,147.5818,147.2842,147.4285,8085.0
2022-11-10 13:35:00,163.36,163.56,163.32,163.48,4085.0,147.3473,147.5277,147.3112,147.4556,4085.0
2022-11-10 13:40:00,163.43,163.63,163.43,163.6,11013.0,147.4105,147.5909,147.4105,147.5638,11013.0
2022-11-10 13:45:00,163.51,163.74,163.45,163.65,9506.0,147.4826,147.6901,147.4285,147.6089,9506.0
2022-11-10 13:50:00,163.67,163.67,163.41,163.44,6682.0,147.6269,147.6269,147.3924,147.4195,6682.0
2022-11-10 13:55:00,163.47,163.62,163.43,163.47,6604.0,147.4465,147.5818,147.4105,147.4465,6604.0
2022-11-10 14:00:00,163.45,163.71,163.45,163.66,6724.0,147.4285,147.663,147.4285,147.6179,6724.0
2022-11-10 14:05:00,163.66,163.66,163.48,163.57,8099.0,147.6179,147.6179,147.4556,147.5367,8099.0
2022-11-10 14:10:00,163.56,163.79,163.55,163.66,7996.0,147.5277,147.7352,147.5187,147.6179,7996.0
2022-11-10 14:15:00,163.67,163.68,163.23,163.23,7091.0,147.6269,147.636,147.2301,147.2301,7091.0
2022-11-10 14:20:00,163.19,163.23,162.93,163.13,6851.0,147.194,147.2301,146.9595,147.1399,6851.0
2022-11-10 14:25:00,163.02,163.28,163.02,163.12,10569.0,147.0407,147.2752,147.0407,147.1309,10569.0
2022-11-10 14:30:00,163.13,163.32,162.99,163.32,9271.0,147.1399,147.3112,147.0136,147.3112,9271.0
2022-11-10 14:35:00,163.29,163.29,163.1,163.18,10908.0,147.2842,147.2842,147.1128,147.185,10908.0
2022-11-10 14:40:00,163.13,163.25,163.08,163.22,10367.0,147.1399,147.2481,147.0948,147.221,10367.0
2022-11-10 14:45:00,163.22,163.4,163.21,163.27,12903.0,147.221,147.3834,147.212,147.2661,12903.0
2022-11-10 14:50:00,163.21,163.48,163.21,163.43,10934.0,147.212,147.4556,147.212,147.4105,10934.0
2022-11-10 14:55:00,163.41,163.57,163.39,163.51,10539.0,147.3924,147.5367,147.3744,147.4826,10539.0
2022-11-10 15:00:00,163.51,163.57,163.43,163.56,16612.0,147.4826,147.5367,147.4105,147.5277,16612.0
2022-11-10 15:05:00,163.56,164.03,163.56,164.03,16044.0,147.5277,147.9517,147.5277,147.9517,16044.0
2022-11-10 15:10:00,164.02,164.29,164.01,164.26,17671.0,147.9426,148.1862,147.9336,148.1591,17671.0
2022-11-10 15:15:00,164.26,164.39,164.08,164.08,27479.0,148.1591,148.2764,147.9968,147.9968,27479.0
2022-11-10 15:20:00,164.09,164.21,163.78,164.2,25448.0,148.0058,148.114,147.7262,148.105,25448.0
2022-11-10 15:25:00,164.2,164.38,164.13,164.34,37862.0,148.105,148.2673,148.0419,148.2313,37862.0
2022-11-10 15:30:00,164.36,164.43,164.23,164.28,35246.0,148.2493,148.3124,148.132,148.1771,35246.0
2022-11-10 15:35:00,164.27,164.47,164.15,164.16,47036.0,148.1681,148.3485,148.0599,148.0689,47036.0
2022-11-10 15:40:00,164.15,164.35,164.04,164.31,52146.0,148.0599,148.2403,147.9607,148.2042,52146.0
2022-11-10 15:45:00,164.3,164.37,164.02,164.03,88077.0,148.1952,148.2583,147.9426,147.9517,88077.0
2022-11-10 15:50:00,164.03,164.2,163.97,164.14,132479.0,147.9517,148.105,147.8975,148.0509,132479.0
2022-11-10 15:55:00,164.17,164.18,163.53,163.83,256682.0,148.0779,148.0869,147.5007,147.7713,256682.0
2022-11-11 09:30:00,164.94,165.54,164.63,164.96,35384.0,148.7725,149.3136,148.4928,148.7905,35384.0
2022-11-11 09:35:00,165.0,165.47,164.78,164.78,21760.0,148.8266,149.2505,148.6281,148.6281,21760.0
2022-11-11 09:40:00,164.69,164.92,164.16,164.61,18070.0,148.547,148.7544,148.0689,148.4748,18070.0
2022-11-11 09:45:00,164.81,165.88,164.81,165.82,16878.0,148.6552,149.6203,148.6552,149.5662,16878.0
2022-11-11 09:50:00,165.86,166.19,165.68,166.11,8849.0,149.6023,149.8999,149.4399,149.8278,8849.0
2022-11-11 09:55:00,166.07,166.43,165.54,165.9,21206.0,149.7917,150.1164,149.3136,149.6384,21206.0
2022-11-11 10:00:00,165.68,165.9,165.25,165.59,20026.0,149.4399,149.6384,149.0521,149.3587,20026.0
2022-11-11 10:05:00,165.64,165.97,165.35,165.57,8188.0,149.4038,149.7015,149.1423,149.3407,8188.0
2022-11-11 10:10:00,165.55,166.16,165.5,166.14,17920.0,149.3227,149.8729,149.2776,149.8548,17920.0
2022-11-11 10:15:00,166.3,167.28,166.23,167.02,26090.0,149.9991,150.8831,149.936,150.6486,26090.0
2022-11-11 10:20:00,166.95,167.02,166.73,166.79,21857.0,150.5854,150.6486,150.387,150.4411,21857.0
2022-11-11 10:25:00,166.8,167.22,166.72,166.84,18160.0,150.4501,150.829,150.378,150.4862,18160.0
2022-11-11 10:30:00,166.94,167.2,166.32,166.36,22398.0,150.5764,150.8109,150.0172,150.0533,22398.0
2022-11-11 10:35:00,166.39,166.39,165.95,166.24,22695.0,150.0803,150.0803,149.6835,149.945,22695.0
2022-11-11 10:40:00,166.0,166.16,165.8,165.96,23112.0,149.7286,149.8729,149.5482,149.6925,23112.0
2022-11-11 10:45:00,165.97,166.58,165.96,166.52,21226.0,149.7015,150.2517,149.6925,150.1976,21226.0
2022-11-11 10:50:00,166.49,166.58,165.99,166.01,17177.0,150.1705,150.2517,149.7195,149.7376,17177.0
2022-11-11 10:55:00,165.98,166.41,165.86,166.36,35698.0,149.7105,150.0984,149.6023,150.0533,35698.0
2022-11-11 11:00:00,166.4,166.63,165.95,166.37,10094.0,150.0893,150.2968,149.6835,150.0623,10094.0
2022-11-11 11:05:00,166.3,166.3,165.56,165.58,29621.0,149.9991,149.9991,149.3317,149.3497,29621.0
2022-11-11 11:10:00,165.61,165.65,165.28,165.39,11154.0,149.3768,149.4129,149.0791,149.1783,11154.0
2022-11-11 11:15:00,165.31,165.71,165.31,165.71,5878.0,149.1062,149.467,149.1062,149.467,5878.0
2022-11-11 11:20:00,165.68,165.7,165.29,165.42,8247.0,149.4399,149.458,149.0881,149.2054,8247.0
2022-11-11 11:25:00,165.36,165.52,165.27,165.3,9734.0,149.1513,149.2956,149.0701,149.0972,9734.0
2022-11-11 11:30:00,165.23,165.53,165.2,165.35,10320.0,149.034,149.3046,149.007,149.1423,10320.0
2022-11-11 11:35:00,165.46,165.69,165.43,165.56,5246.0,149.2415,149.4489,149.2144,149.3317,5246.0
2022-11-11 11:40:00,165.46,165.69,165.42,165.54,13305.0,149.2415,149.4489,149.2054,149.3136,13305.0
2022-11-11 11:45:00,165.51,165.82,165.29,165.74,6924.0,149.2866,149.5662,149.0881,149.494,6924.0
2022-11-11 11:50:00,165.8,165.92,165.55,165.6,8515.0,149.5482,149.6564,149.3227,149.3678,8515.0
2022-11-11 11:55:00,165.66,166.26,165.51,166.11,23071.0,149.4219,149.9631,149.2866,149.8278,23071.0
2022-11-11 12:00:00,166.05,166.15,165.9,166.11,13051.0,149.7737,149.8638,149.6384,149.8278,13051.0
2022-11-11 12:05:00,166.1,166.13,165.82,166.07,10105.0,149.8187,149.8458,149.5662,149.7917,10105.0
2022-11-11 12:10:00,166.13,166.45,166.13,166.19,15149.0,149.8458,150.1344,149.8458,149.8999,15149.0
2022-11-11 12:15:00,166.21,166.36,166.18,166.22,15392.0,149.918,150.0533,149.8909,149.927,15392.0
2022-11-11 12:20:00,166.18,166.27,166.0,166.04,12039.0,149.8909,149.9721,149.7286,149.7646,12039.0
2022-11-11 12:25:00,166.05,166.05,165.77,165.78,13668.0,149.7737,149.7737,149.5211,149.5301,13668.0
2022-11-11 12:30:00,165.8,165.94,165.66,165.8,14252.0,149.5482,149.6744,149.4219,149.5482,14252.0
2022-11-11 12:35:00,165.74,165.88,165.73,165.77,12451.0,149.494,149.6203,149.485,149.5211,12451.0
2022-11-11 12:40:00,165.76,165.78,165.63,165.69,10630.0,149.5121,149.5301,149.3948,149.4489,10630.0
2022-11-11 12:45:00,165.72,165.96,165.72,165.74,8425.0,149.476,149.6925,149.476,149.494,8425.0
2022-11-11 12:50:00,165.71,166.25,165.66,166.25,9610.0,149.467,149.954,149.4219,149.954,9610.0
2022-11-11 12:55:00,166.29,166.49,166.07,166.07,9878.0,149.9901,150.1705,149.7917,149.7917,9878.0
2022-11-11 13:00:00,166.16,166.27,166.14,166.21,11142.0,149.8729,149.9721,149.8548,149.918,11142.0
2022-11-11 13:05:00,166.19,166.29,166.19,166.22,12104.0,149.8999,149.9901,149.8999,149.927,12104.0
2022-11-11 13:10:00,166.25,166.31,166.15,166.24,15058.0,149.954,150.0082,149.8638,149.945,15058.0
2022-11-11 13:15:00,166.27,166.48,166.21,166.24,10912.0,149.9721,150.1615,149.918,149.945,10912.0
2022-11-11 13:20:00,166.18,166.37,166.1,166.26,13324.0,149.8909,150.0623,149.8187,149.9631,13324.0
2022-11-11 13:25:00,166.26,166.29,166.11,166.25,19914.0,149.9631,149.9901,149.8278,149.954,19914.0
2022-11-11 13:30:00,166.23,166.53,166.18,166.52,8399.0,149.936,150.2066,149.8909,150.1976,8399.0
2022-11-11 13:35:00,166.52,166.52,166.26,166.37,8147.0,150.1976,150.1976,149.9631,150.0623,8147.0
2022-11-11 13:40:00,166.37,166.47,166.21,166.35,14776.0,150.0623,150.1525,149.918,150.0442,14776.0
2022-11-11 13:45:00,166.37,166.37,166.12,166.33,13945.0,150.0623,150.0623,149.8368,150.0262,13945.0
2022-11-11 13:50:00,166.34,166.45,166.26,166.41,16166.0,150.0352,150.1344,149.9631,150.0984,16166.0
2022-11-11 13:55:00,166.39,166.49,166.27,166.44,24470.0,150.0803,150.1705,149.9721,150.1254,24470.0
2022-11-11 14:00:00,166.45,166.62,166.27,166.38,26140.0,150.1344,150.2878,149.9721,150.0713,26140.0
2022-11-11 14:05:00,166.34,166.55,166.34,166.46,23217.0,150.0352,150.2246,150.0352,150.1435,23217.0
2022-11-11 14:10:00,166.46,166.58,166.39,166.58,10993.0,150.1435,150.2517,150.0803,150.2517,10993.0
2022-11-11 14:15:00,166.57,166.71,166.5,166.69,14861.0,150.2427,150.369,150.1795,150.3509,14861.0
2022-11-11 14:20:00,166.79,167.49,166.79,167.49,8563.0,150.4411,151.0725,150.4411,151.0725,8563.0
2022-11-11 14:25:00,167.5,167.5,167.19,167.34,23107.0,151.0815,151.0815,150.8019,150.9372,23107.0
2022-11-11 14:30:00,167.33,167.39,167.21,167.38,16166.0,150.9282,150.9823,150.8199,150.9733,16166.0
2022-11-11 14:35:00,167.38,167.42,167.18,167.42,5200.0,150.9733,151.0094,150.7929,151.0094,5200.0
2022-11-11 14:40:00,167.44,167.48,167.23,167.28,18152.0,151.0274,151.0635,150.838,150.8831,18152.0
2022-11-11 14:45:00,167.28,167.28,166.99,167.0,28986.0,150.8831,150.8831,150.6215,150.6305,28986.0
2022-11-11 14:50:00,167.1,167.28,167.05,167.2,13046.0,150.7207,150.8831,150.6756,150.8109,13046.0
2022-11-11 14:55:00,167.21,167.23,167.06,167.1,10790.0,150.8199,150.838,150.6846,150.7207,10790.0
2022-11-11 15:00:00,167.11,167.15,166.98,167.02,21170.0,150.7297,150.7658,150.6125,150.6486,21170.0
2022-11-11 15:05:00,167.02,167.02,166.7,166.79,28659.0,150.6486,150.6486,150.3599,150.4411,28659.0
2022-11-11 15:10:00,166.75,166.75,166.54,166.65,24101.0,150.405,150.405,150.2156,150.3148,24101.0
2022-11-11 15:15:00,166.63,166.73,166.54,166.63,36011.0,150.2968,150.387,150.2156,150.2968,36011.0
2022-11-11 15:20:00,166.64,166.7,166.37,166.46,34662.0,150.3058,150.3599,150.0623,150.1435,34662.0
2022-11-11 15:25:00,166.5,166.64,166.41,166.54,42129.0,150.1795,150.3058,150.0984,150.2156,42129.0
2022-11-11 15:30:00,166.53,166.61,166.25,166.4,35996.0,150.2066,150.2788,149.954,150.0893,35996.0
2022-11-11 15:35:00,166.39,166.39,166.08,166.28,29290.0,150.0803,150.0803,149.8007,149.9811,29290.0
2022-11-11 15:40:00,166.26,166.46,166.18,166.2,60897.0,149.9631,150.1435,149.8909,149.9089,60897.0
2022-11-11 15:45:00,166.18,166.49,166.18,166.47,66979.0,149.8909,150.1705,149.8909,150.1525,66979.0
2022-11-11 15:50:00,166.47,166.53,165.88,165.89,97142.0,150.1525,150.2066,149.6203,149.6293,97142.0
2022-11-11 15:55:00,165.9,165.94,165.54,165.78,186918.0,149.6384,149.6744,149.3136,149.5301,186918.0
2022-11-14 09:30:00,165.55,165.9,165.13,165.7,35219.0,149.3227,149.6384,148.9438,149.458,35219.0
2022-11-14 09:35:00,165.64,165.88,165.44,165.67,22202.0,149.4038,149.6203,149.2234,149.4309,22202.0
2022-11-14 09:40:00,165.76,165.82,165.33,165.72,15675.0,149.5121,149.5662,149.1242,149.476,15675.0
2022-11-14 09:45:00,165.77,165.77,165.27,165.71,28059.0,149.5211,149.5211,149.0701,149.467,28059.0
2022-11-14 09:50:00,165.81,165.89,165.34,165.51,30702.0,149.5572,149.6293,149.1332,149.2866,30702.0
2022-11-14 09:55:00,165.4,165.57,164.96,164.96,9754.0,149.1874,149.3407,148.7905,148.7905,9754.0
2022-11-14 10:00:00,165.08,165.38,164.94,164.95,10431.0,148.8987,149.1693,148.7725,148.7815,10431.0
2022-11-14 10:05:00,165.01,165.5,164.93,165.39,12546.0,148.8356,149.2776,148.7634,149.1783,12546.0
2022-11-14 10:10:00,165.38,165.6,165.31,165.43,14466.0,149.1693,149.3678,149.1062,149.2144,14466.0
2022-11-14 10:15:00,165.5,165.75,165.41,165.5,18434.0,149.2776,149.5031,149.1964,149.2776,18434.0
2022-11-14 10:20:00,165.53,165.59,165.25,165.28,22107.0,149.3046,149.3587,149.0521,149.0791,22107.0
2022-11-14 10:25:00,165.28,165.38,164.76,164.9,18984.0,149.0791,149.1693,148.6101,148.7364,18984.0
2022-11-14 10:30:00,164.89,165.08,164.82,165.02,11987.0,148.7274,148.8987,148.6642,148.8446,11987.0
2022-11-14 10:35:00,165.04,165.33,165.04,165.09,13567.0,148.8627,149.1242,148.8627,148.9078,13567.0
2022-11-14 10:40:00,165.05,165.27,165.02,165.17,7507.0,148.8717,149.0701,148.8446,148.9799,7507.0
2022-11-14 10:45:00,165.13,165.25,165.06,165.2,10579.0,148.9438,149.0521,148.8807,149.007,10579.0
2022-11-14 10:50:00,165.18,165.38,165.18,165.27,7622.0,148.9889,149.1693,148.9889,149.0701,7622.0
2022-11-14 10:55:00,165.37,165.67,165.35,165.4,12957.0,149.1603,149.4309,149.1423,149.1874,12957.0
2022-11-14 11:00:00,165.4,165.66,165.15,165.5,49673.0,149.1874,149.4219,148.9619,149.2776,49673.0
2022-11-14 11:05:00,165.51,165.51,165.16,165.24,5505.0,149.2866,149.2866,148.9709,149.043,5505.0
2022-11-14 11:10:00,165.17,165.19,164.87,165.03,10496.0,148.9799,148.9979,148.7093,148.8536,10496.0
2022-11-14 11:15:00,165.08,165.16,164.82,164.91,7473.0,148.8987,148.9709,148.6642,148.7454,7473.0
2022-11-14 11:20:00,164.91,165.15,164.9,164.93,12667.0,148.7454,148.9619,148.7364,148.7634,12667.0
2022-11-14 11:25:00,164.94,165.42,164.86,165.42,12578.0,148.7725,149.2054,148.7003,149.2054,12578.0
2022-11-14 11:30:00,165.38,165.62,165.3,165.59,19307.0,149.1693,149.3858,149.0972,149.3587,19307.0
2022-11-14 11:35:00,165.59,165.66,165.39,165.46,13518.0,149.3587,149.4219,149.1783,149.2415,13518.0
2022-11-14 11:40:00,165.44,165.58,165.38,165.47,7637.0,149.2234,149.3497,149.1693,149.2505,7637.0
2022-11-14 11:45:00,165.54,165.63,165.49,165.49,5496.0,149.3136,149.3948,149.2685,149.2685,5496.0
2022-11-14 11:50:00,165.49,165.53,165.36,165.47,9879.0,149.2685,149.3046,149.1513,149.2505,9879.0
2022-11-14 11:55:00,165.45,165.58,165.38,165.51,16091.0,149.2325,149.3497,149.1693,149.2866,16091.0
2022-11-14 12:00:00,165.55,165.82,165.47,165.72,8283.0,149.3227,149.5662,149.2505,149.476,8283.0
2022-11-14 12:05:00,165.66,165.67,165.47,165.5,11360.0,149.4219,149.4309,149.2505,149.2776,11360.0
2022-11-14 12:10:00,165.49,165.73,165.39,165.47,5093.0,149.2685,149.485,149.1783,149.2505,5093.0
2022-11-14 12:15:00,165.52,165.63,165.38,165.41,4300.0,149.2956,149.3948,149.1693,149.1964,4300.0
2022-11-14 12:20:00,165.45,165.54,165.25,165.47,14306.0,149.2325,149.3136,149.0521,149.2505,14306.0
2022-11-14 12:25:00,165.46,165.58,165.38,165.56,8846.0,149.2415,149.3497,149.1693,149.3317,8846.0
2022-11-14 12:30:00,165.55,165.58,165.45,165.56,10409.0,149.3227,149.3497,149.2325,149.3317,10409.0
2022-11-14 12:35:00,165.53,165.8,165.44,165.8,40535.0,149.3046,149.5482,149.2234,149.5482,40535.0
2022-11-14 12:40:00,165.78,165.87,165.66,165.71,7755.0,149.5301,149.6113,149.4219,149.467,7755.0
2022-11-14 12:45:00,165.7,165.79,165.61,165.68,12302.0,149.458,149.5391,149.3768,149.4399,12302.0
2022-11-14 12:50:00,165.59,165.65,165.5,165.53,3300.0,149.3587,149.4129,149.2776,149.3046,3300.0
2022-11-14 12:55:00,165.48,165.54,165.39,165.52,9511.0,149.2595,149.3136,149.1783,149.2956,9511.0
2022-11-14 13:00:00,165.53,165.66,165.53,165.58,4736.0,149.3046,149.4219,149.3046,149.3497,4736.0
2022-11-14 13:05:00,165.59,165.61,165.44,165.44,11475.0,149.3587,149.3768,149.2234,149.2234,11475.0
2022-11-14 13:10:00,165.5,165.55,165.44,165.51,9501.0,149.2776,149.3227,149.2234,149.2866,9501.0
2022-11-14 13:15:00,165.52,165.59,165.46,165.53,16264.0,149.2956,149.3587,149.2415,149.3046,16264.0
2022-11-14 13:20:00,165.51,165.6,165.43,165.53,7361.0,149.2866,149.3678,149.2144,149.3046,7361.0
2022-11-14 13:25:00,165.53,165.68,165.44,165.61,10247.0,149.3046,149.4399,149.2234,149.3768,10247.0
2022-11-14 13:30:00,165.59,165.64,165.44,165.56,7841.0,149.3587,149.4038,149.2234,149.3317,7841.0
2022-11-14 13:35:00,165.57,165.63,165.42,165.51,24725.0,149.3407,149.3948,149.2054,149.2866,24725.0
2022-11-14 13:40:00,165.55,165.55,165.42,165.53,3421.0,149.3227,149.3227,149.2054,149.3046,3421.0
2022-11-14 13:45:00,165.54,165.55,165.42,165.45,9144.0,149.3136,149.3227,149.2054,149.2325,9144.0
2022-11-14 13:50:00,165.46,165.54,165.4,165.51,20377.0,149.2415,149.3136,149.1874,149.2866,20377.0
2022-11-14 13:55:00,165.52,165.61,165.37,165.52,29035.0,149.2956,149.3768,149.1603,149.2956,29035.0
2022-11-14 14:00:00,165.52,165.52,165.27,165.41,19507.0,149.2956,149.2956,149.0701,149.1964,19507.0
2022-11-14 14:05:00,165.43,165.46,165.07,165.08,14122.0,149.2144,149.2415,148.8897,148.8987,14122.0
2022-11-14 14:10:00,165.08,165.13,164.94,165.12,16454.0,148.8987,148.9438,148.7725,148.9348,16454.0
2022-11-14 14:15:00,165.12,165.26,165.04,165.13,118245.0,148.9348,149.0611,148.8627,148.9438,118245.0
2022-11-14 14:20:00,165.13,165.32,164.89,164.89,25055.0,148.9438,149.1152,148.7274,148.7274,25055.0
2022-11-14 14:25:00,164.88,164.93,164.72,164.81,13947.0,148.7183,148.7634,148.574,148.6552,13947.0
2022-11-14 14:30:00,164.85,164.98,164.63,164.64,11293.0,148.6913,148.8085,148.4928,148.5019,11293.0
2022-11-14 14:35:00,164.63,164.69,164.43,164.46,7501.0,148.4928,148.547,148.3124,148.3395,7501.0
2022-11-14 14:40:00,164.46,164.65,164.42,164.57,10005.0,148.3395,148.5109,148.3034,148.4387,10005.0
2022-11-14 14:45:00,164.57,164.69,164.33,164.34,10456.0,148.4387,148.547,148.2222,148.2313,10456.0
2022-11-14 14:50:00,164.35,164.41,164.13,164.28,15816.0,148.2403,148.2944,148.0419,148.1771,15816.0
2022-11-14 14:55:00,164.31,164.49,164.3,164.42,9927.0,148.2042,148.3666,148.1952,148.3034,9927.0
2022-11-14 15:00:00,164.43,164.76,164.43,164.76,20206.0,148.3124,148.6101,148.3124,148.6101,20206.0
2022-11-14 15:05:00,164.73,164.84,164.5,164.55,12976.0,148.583,148.6823,148.3756,148.4207,12976.0
2022-11-14 15:10:00,164.53,164.56,163.97,163.99,12669.0,148.4026,148.4297,147.8975,147.9156,12669.0
2022-11-14 15:15:00,163.97,164.08,163.86,164.05,14964.0,147.8975,147.9968,147.7983,147.9697,14964.0
2022-11-14 15:20:00,164.05,164.22,164.03,164.21,12099.0,147.9697,148.123,147.9517,148.114,12099.0
2022-11-14 15:25:00,164.16,164.21,164.03,164.06,11084.0,148.0689,148.114,147.9517,147.9787,11084.0
2022-11-14 15:30:00,164.07,164.07,163.66,163.66,37011.0,147.9877,147.9877,147.6179,147.6179,37011.0
2022-11-14 15:35:00,163.66,163.86,163.66,163.83,14159.0,147.6179,147.7983,147.6179,147.7713,14159.0
2022-11-14 15:40:00,163.82,163.99,163.82,163.89,25265.0,147.7622,147.9156,147.7622,147.8254,25265.0
2022-11-14 15:45:00,163.86,164.0,163.8,163.85,70667.0,147.7983,147.9246,147.7442,147.7893,70667.0
2022-11-14 15:50:00,163.89,163.99,163.65,163.66,71044.0,147.8254,147.9156,147.6089,147.6179,71044.0
2022-11-14 15:55:00,163.64,163.64,163.22,163.3,146525.0,147.5999,147.5999,147.221,147.2932,146525.0
2022-11-15 09:30:00,164.65,167.63,164.38,166.68,87259.0,148.5109,151.1988,148.2673,150.3419,87259.0
2022-11-15 09:35:00,166.84,167.17,165.7,165.7,14402.0,150.4862,150.7839,149.458,149.458,14402.0
2022-11-15 09:40:00,165.84,165.98,165.22,165.25,14932.0,149.5842,149.7105,149.025,149.0521,14932.0
2022-11-15 09:45:00,165.41,165.46,165.01,165.04,15359.0,149.1964,149.2415,148.8356,148.8627,15359.0
2022-11-15 09:50:00,165.03,165.54,165.01,165.05,10516.0,148.8536,149.3136,148.8356,148.8717,10516.0
2022-11-15 09:55:00,165.11,165.91,165.1,165.71,11044.0,148.9258,149.6474,148.9168,149.467,11044.0
2022-11-15 10:00:00,165.74,166.08,165.56,165.57,13149.0,149.494,149.8007,149.3317,149.3407,13149.0
2022-11-15 10:05:00,165.57,165.68,164.71,164.81,11736.0,149.3407,149.4399,148.565,148.6552,11736.0
2022-11-15 10:10:00,164.92,165.16,164.59,164.7,7341.0,148.7544,148.9709,148.4568,148.556,7341.0
2022-11-15 10:15:00,164.69,165.24,164.69,164.83,10828.0,148.547,149.043,148.547,148.6732,10828.0
2022-11-15 10:20:00,164.68,164.97,164.47,164.79,8625.0,148.5379,148.7995,148.3485,148.6372,8625.0
2022-11-15 10:25:00,164.92,165.19,164.84,165.19,7199.0,148.7544,148.9979,148.6823,148.9979,7199.0
2022-11-15 10:30:00,165.14,165.34,164.99,165.21,10181.0,148.9528,149.1332,148.8176,149.016,10181.0
2022-11-15 10:35:00,165.17,165.37,164.97,165.23,9246.0,148.9799,149.1603,148.7995,149.034,9246.0
2022-11-15 10:40:00,165.22,165.33,164.98,165.05,13075.0,149.025,149.1242,148.8085,148.8717,13075.0
2022-11-15 10:45:00,165.04,165.19,164.5,164.5,9382.0,148.8627,148.9979,148.3756,148.3756,9382.0
2022-11-15 10:50:00,164.43,164.66,164.31,164.66,4654.0,148.3124,148.5199,148.2042,148.5199,4654.0
2022-11-15 10:55:00,164.69,164.73,164.29,164.31,5939.0,148.547,148.583,148.1862,148.2042,5939.0
2022-11-15 11:00:00,164.17,164.26,163.91,164.09,27431.0,148.0779,148.1591,147.8434,148.0058,27431.0
2022-11-15 11:05:00,164.12,164.5,164.07,164.27,6356.0,148.0328,148.3756,147.9877,148.1681,6356.0
2022-11-15 11:10:00,164.24,164.29,164.0,164.27,9226.0,148.1411,148.1862,147.9246,148.1681,9226.0
2022-11-15 11:15:00,164.3,164.45,163.96,164.02,11114.0,148.1952,148.3305,147.8885,147.9426,11114.0
2022-11-15 11:20:00,164.03,164.12,163.88,163.88,8793.0,147.9517,148.0328,147.8164,147.8164,8793.0
2022-11-15 11:25:00,163.8,163.98,163.67,163.77,8168.0,147.7442,147.9066,147.6269,147.7171,8168.0
2022-11-15 11:30:00,163.78,163.99,163.67,163.75,16931.0,147.7262,147.9156,147.6269,147.6991,16931.0
2022-11-15 11:35:00,163.79,163.79,163.32,163.45,12567.0,147.7352,147.7352,147.3112,147.4285,12567.0
2022-11-15 11:40:00,163.52,163.64,163.2,163.35,10627.0,147.4916,147.5999,147.203,147.3383,10627.0
2022-11-15 11:45:00,163.33,163.46,163.17,163.42,10520.0,147.3203,147.4375,147.1759,147.4014,10520.0
2022-11-15 11:50:00,163.45,163.53,163.15,163.22,7781.0,147.4285,147.5007,147.1579,147.221,7781.0
2022-11-15 11:55:00,163.24,163.49,163.23,163.49,4235.0,147.2391,147.4646,147.2301,147.4646,4235.0
2022-11-15 12:00:00,163.46,163.46,162.94,163.32,8982.0,147.4375,147.4375,146.9685,147.3112,8982.0
2022-11-15 12:05:00,163.29,163.44,163.2,163.42,7574.0,147.2842,147.4195,147.203,147.4014,7574.0
2022-11-15 12:10:00,163.35,163.51,163.17,163.19,7557.0,147.3383,147.4826,147.1759,147.194,7557.0
2022-11-15 12:15:00,163.16,163.24,163.01,163.02,4084.0,147.1669,147.2391,147.0316,147.0407,4084.0
2022-11-15 12:20:00,162.97,163.09,162.85,162.93,6389.0,146.9956,147.1038,146.8873,146.9595,6389.0
2022-11-15 12:25:00,162.9,162.92,162.74,162.86,5273.0,146.9324,146.9505,146.7881,146.8963,5273.0
2022-11-15 12:30:00,162.85,163.15,162.8,163.12,6090.0,146.8873,147.1579,146.8422,147.1309,6090.0
2022-11-15 12:35:00,163.07,163.15,162.87,162.9,4467.0,147.0858,147.1579,146.9054,146.9324,4467.0
2022-11-15 12:40:00,162.95,162.99,162.73,162.83,5178.0,146.9775,147.0136,146.7791,146.8693,5178.0
2022-11-15 12:45:00,162.82,162.86,162.49,162.78,6548.0,146.8603,146.8963,146.5626,146.8242,6548.0
2022-11-15 12:50:00,162.83,163.18,162.79,162.95,12514.0,146.8693,147.185,146.8332,146.9775,12514.0
2022-11-15 12:55:00,162.94,163.1,162.86,163.08,11582.0,146.9685,147.1128,146.8963,147.0948,11582.0
2022-11-15 13:00:00,163.12,163.31,163.09,163.22,4157.0,147.1309,147.3022,147.1038,147.221,4157.0
2022-11-15 13:05:00,163.28,163.28,163.14,163.18,5277.0,147.2752,147.2752,147.1489,147.185,5277.0
2022-11-15 13:10:00,163.17,163.23,163.0,163.16,8891.0,147.1759,147.2301,147.0226,147.1669,8891.0
2022-11-15 13:15:00,163.14,163.17,162.66,162.73,19262.0,147.1489,147.1759,146.7159,146.7791,19262.0
2022-11-15 13:20:00,162.69,162.7,161.96,162.35,14326.0,146.743,146.752,146.0846,146.4363,14326.0
2022-11-15 13:25:00,162.41,162.57,161.99,162.19,38873.0,146.4904,146.6348,146.1116,146.292,38873.0
2022-11-15 13:30:00,162.16,162.4,161.83,161.84,25693.0,146.265,146.4814,145.9673,145.9763,25693.0
2022-11-15 13:35:00,161.9,162.05,161.48,161.72,14043.0,146.0304,146.1657,145.6516,145.8681,14043.0
2022-11-15 13:40:00,161.64,162.51,161.48,162.38,20246.0,145.7959,146.5806,145.6516,146.4634,20246.0
2022-11-15 13:45:00,162.38,162.78,162.3,162.55,20005.0,146.4634,146.8242,146.3912,146.6167,20005.0
2022-11-15 13:50:00,162.56,162.94,162.5,162.9,8063.0,146.6257,146.9685,146.5716,146.9324,8063.0
2022-11-15 13:55:00,162.89,163.18,162.77,162.78,15988.0,146.9234,147.185,146.8152,146.8242,15988.0
2022-11-15 14:00:00,162.79,162.94,162.19,162.19,9069.0,146.8332,146.9685,146.292,146.292,9069.0
2022-11-15 14:05:00,162.2,162.65,162.17,162.65,12420.0,146.301,146.7069,146.274,146.7069,12420.0
2022-11-15 14:10:00,162.69,163.64,162.69,163.52,31021.0,146.743,147.5999,146.743,147.4916,31021.0
2022-11-15 14:15:00,163.63,163.65,163.26,163.61,12234.0,147.5909,147.6089,147.2571,147.5728,12234.0
2022-11-15 14:20:00,163.58,164.02,163.58,163.97,16877.0,147.5458,147.9426,147.5458,147.8975,16877.0
2022-11-15 14:25:00,163.98,164.1,163.7,164.06,23057.0,147.9066,148.0148,147.654,147.9787,23057.0
2022-11-15 14:30:00,164.13,164.13,163.58,163.59,9750.0,148.0419,148.0419,147.5458,147.5548,9750.0
2022-11-15 14:35:00,163.63,163.9,163.49,163.58,9804.0,147.5909,147.8344,147.4646,147.5458,9804.0
2022-11-15 14:40:00,163.65,163.85,163.64,163.76,18842.0,147.6089,147.7893,147.5999,147.7081,18842.0
2022-11-15 14:45:00,163.75,163.93,163.69,163.75,16789.0,147.6991,147.8615,147.645,147.6991,16789.0
2022-11-15 14:50:00,163.76,163.82,163.45,163.65,10358.0,147.7081,147.7622,147.4285,147.6089,10358.0
2022-11-15 14:55:00,163.65,164.25,163.65,164.12,9212.0,147.6089,148.1501,147.6089,148.0328,9212.0
2022-11-15 15:00:00,164.1,164.51,164.08,164.46,8616.0,148.0148,148.3846,147.9968,148.3395,8616.0
2022-11-15 15:05:00,164.4,164.44,164.22,164.4,13709.0,148.2854,148.3215,148.123,148.2854,13709.0
2022-11-15 15:10:00,164.43,164.51,164.25,164.4,15185.0,148.3124,148.3846,148.1501,148.2854,15185.0
2022-11-15 15:15:00,164.43,164.71,164.39,164.71,20850.0,148.3124,148.565,148.2764,148.565,20850.0
2022-11-15 15:20:00,164.67,164.69,164.46,164.63,34638.0,148.5289,148.547,148.3395,148.4928,34638.0
2022-11-15 15:25:00,164.63,164.64,164.11,164.13,17868.0,148.4928,148.5019,148.0238,148.0419,17868.0
2022-11-15 15:30:00,164.14,164.14,163.7,163.7,14461.0,148.0509,148.0509,147.654,147.654,14461.0
2022-11-15 15:35:00,163.69,164.26,163.69,164.26,17737.0,147.645,148.1591,147.645,148.1591,17737.0
2022-11-15 15:40:00,164.22,164.42,164.13,164.38,21601.0,148.123,148.3034,148.0419,148.2673,21601.0
2022-11-15 15:45:00,164.38,164.38,163.93,163.95,41442.0,148.2673,148.2673,147.8615,147.8795,41442.0
2022-11-15 15:50:00,163.98,164.05,163.58,163.79,44854.0,147.9066,147.9697,147.5458,147.7352,44854.0
2022-11-15 15:55:00,163.81,164.2,163.81,164.2,113939.0,147.7532,148.105,147.7532,148.105,113939.0
2022-11-16 09:30:00,164.17,164.47,163.89,164.11,23336.0,148.0779,148.3485,147.8254,148.0238,23336.0
2022-11-16 09:35:00,163.98,163.98,163.12,163.77,12914.0,147.9066,147.9066,147.1309,147.7171,12914.0
2022-11-16 09:40:00,163.5,163.87,163.5,163.5,2800.0,147.4736,147.8073,147.4736,147.4736,2800.0
2022-11-16 09:45:00,163.8,163.8,163.24,163.28,17114.0,147.7442,147.7442,147.2391,147.2752,17114.0
2022-11-16 09:50:00,163.39,163.79,163.39,163.45,8969.0,147.3744,147.7352,147.3744,147.4285,8969.0
2022-11-16 09:55:00,163.47,163.59,163.06,163.36,8824.0,147.4465,147.5548,147.0767,147.3473,8824.0
2022-11-16 10:00:00,163.33,163.43,163.08,163.28,15488.0,147.3203,147.4105,147.0948,147.2752,15488.0
2022-11-16 10:05:00,163.2,163.3,163.05,163.26,5793.0,147.203,147.2932,147.0677,147.2571,5793.0
2022-11-16 10:10:00,163.28,164.0,163.28,163.89,6612.0,147.2752,147.9246,147.2752,147.8254,6612.0
2022-11-16 10:15:00,163.75,164.41,163.75,164.36,12010.0,147.6991,148.2944,147.6991,148.2493,12010.0
2022-11-16 10:20:00,164.41,164.59,164.11,164.2,18141.0,148.2944,148.4568,148.0238,148.105,18141.0
2022-11-16 10:25:00,164.21,164.33,163.73,163.79,9309.0,148.114,148.2222,147.6811,147.7352,9309.0
2022-11-16 10:30:00,163.73,163.79,163.41,163.78,5803.0,147.6811,147.7352,147.3924,147.7262,5803.0
2022-11-16 10:35:00,163.82,163.9,163.57,163.7,26807.0,147.7622,147.8344,147.5367,147.654,26807.0
2022-11-16 10:40:00,163.66,163.97,163.5,163.71,13605.0,147.6179,147.8975,147.4736,147.663,13605.0
2022-11-16 10:45:00,163.61,163.95,163.6,163.77,5664.0,147.5728,147.8795,147.5638,147.7171,5664.0
2022-11-16 10:50:00,163.8,163.91,163.33,163.37,5888.0,147.7442,147.8434,147.3203,147.3563,5888.0
2022-11-16 10:55:00,163.37,163.37,163.12,163.19,6839.0,147.3563,147.3563,147.1309,147.194,6839.0
2022-11-16 11:00:00,163.14,163.26,163.01,163.13,3168.0,147.1489,147.2571,147.0316,147.1399,3168.0
2022-11-16 11:05:00,163.22,163.28,163.14,163.24,4855.0,147.221,147.2752,147.1489,147.2391,4855.0
2022-11-16 11:10:00,163.25,163.31,163.07,163.23,4932.0,147.2481,147.3022,147.0858,147.2301,4932.0
2022-11-16 11:15:00,163.22,163.35,163.12,163.29,5791.0,147.221,147.3383,147.1309,147.2842,5791.0
2022-11-16 11:20:00,163.32,163.42,163.26,163.4,5469.0,147.3112,147.4014,147.2571,147.3834,5469.0
2022-11-16 11:25:00,163.4,163.53,163.23,163.53,13265.0,147.3834,147.5007,147.2301,147.5007,13265.0
2022-11-16 11:30:00,163.52,163.56,163.39,163.39,6720.0,147.4916,147.5277,147.3744,147.3744,6720.0
2022-11-16 11:35:00,163.35,163.45,163.19,163.25,11052.0,147.3383,147.4285,147.194,147.2481,11052.0
2022-11-16 11:40:00,163.3,163.46,163.25,163.46,7761.0,147.2932,147.4375,147.2481,147.4375,7761.0
2022-11-16 11:45:00,163.47,163.55,163.35,163.35,6477.0,147.4465,147.5187,147.3383,147.3383,6477.0
2022-11-16 11:50:00,163.34,163.47,163.28,163.33,5942.0,147.3293,147.4465,147.2752,147.3203,5942.0
2022-11-16 11:55:00,163.36,163.71,163.33,163.52,10928.0,147.3473,147.663,147.3203,147.4916,10928.0
2022-11-16 12:00:00,163.53,163.55,163.33,163.43,4858.0,147.5007,147.5187,147.3203,147.4105,4858.0
2022-11-16 12:05:00,163.43,163.6,163.33,163.49,6843.0,147.4105,147.5638,147.3203,147.4646,6843.0
2022-11-16 12:10:00,163.52,163.52,163.28,163.32,4400.0,147.4916,147.4916,147.2752,147.3112,4400.0
2022-11-16 12:15:00,163.29,163.31,163.16,163.22,7840.0,147.2842,147.3022,147.1669,147.221,7840.0
2022-11-16 12:20:00,163.24,163.33,163.03,163.13,15862.0,147.2391,147.3203,147.0497,147.1399,15862.0
2022-11-16 12:25:00,163.09,163.26,163.09,163.22,5357.0,147.1038,147.2571,147.1038,147.221,5357.0
2022-11-16 12:30:00,163.15,163.2,163.0,163.0,5061.0,147.1579,147.203,147.0226,147.0226,5061.0
2022-11-16 12:35:00,162.99,163.09,162.9,162.9,4674.0,147.0136,147.1038,146.9324,146.9324,4674.0
2022-11-16 12:40:00,162.92,163.14,162.86,163.09,3490.0,146.9505,147.1489,146.8963,147.1038,3490.0
2022-11-16 12:45:00,163.12,163.33,163.11,163.29,4544.0,147.1309,147.3203,147.1218,147.2842,4544.0
2022-11-16 12:50:00,163.28,163.38,163.22,163.34,6262.0,147.2752,147.3654,147.221,147.3293,6262.0
2022-11-16 12:55:00,163.33,163.53,163.31,163.4,5763.0,147.3203,147.5007,147.3022,147.3834,5763.0
2022-11-16 13:00:00,163.43,163.44,163.03,163.05,6454.0,147.4105,147.4195,147.0497,147.0677,6454.0
2022-11-16 13:05:00,162.99,163.02,162.81,162.91,5010.0,147.0136,147.0407,146.8512,146.9414,5010.0
2022-11-16 13:10:00,162.96,163.14,162.96,163.05,7328.0,146.9865,147.1489,146.9865,147.0677,7328.0
2022-11-16 13:15:00,163.02,163.08,162.92,162.99,7959.0,147.0407,147.0948,146.9505,147.0136,7959.0
2022-11-16 13:20:00,163.1,163.23,162.99,163.09,5590.0,147.1128,147.2301,147.0136,147.1038,5590.0
2022-11-16 13:25:00,163.1,163.23,163.05,163.15,12377.0,147.1128,147.2301,147.0677,147.1579,12377.0
2022-11-16 13:30:00,163.14,163.16,162.91,163.02,11733.0,147.1489,147.1669,146.9414,147.0407,11733.0
2022-11-16 13:35:00,163.04,163.25,162.99,163.24,10717.0,147.0587,147.2481,147.0136,147.2391,10717.0
2022-11-16 13:40:00,163.23,163.32,163.14,163.14,6485.0,147.2301,147.3112,147.1489,147.1489,6485.0
2022-11-16 13:45:00,163.12,163.14,162.57,162.57,7587.0,147.1309,147.1489,146.6348,146.6348,7587.0
2022-11-16 13:50:00,162.59,162.88,162.57,162.78,15135.0,146.6528,146.9144,146.6348,146.8242,15135.0
2022-11-16 13:55:00,162.82,162.96,162.52,162.58,5503.0,146.8603,146.9865,146.5897,146.6438,5503.0
2022-11-16 14:00:00,162.58,162.66,162.38,162.65,6125.0,146.6438,146.7159,146.4634,146.7069,6125.0
2022-11-16 14:05:00,162.65,162.73,162.49,162.69,5324.0,146.7069,146.7791,146.5626,146.743,5324.0
2022-11-16 14:10:00,162.69,162.72,162.51,162.54,5831.0,146.743,146.7701,146.5806,146.6077,5831.0
2022-11-16 14:15:00,162.52,162.69,162.44,162.69,5742.0,146.5897,146.743,146.5175,146.743,5742.0
2022-11-16 14:20:00,162.69,162.81,162.69,162.79,6127.0,146.743,146.8512,146.743,146.8332,6127.0
2022-11-16 14:25:00,162.8,162.89,162.66,162.72,11344.0,146.8422,146.9234,146.7159,146.7701,11344.0
2022-11-16 14:30:00,162.77,162.77,162.32,162.47,6120.0,146.8152,146.8152,146.4093,146.5446,6120.0
2022-11-16 14:35:00,162.41,162.87,162.37,162.67,10537.0,146.4904,146.9054,146.4544,146.725,10537.0
2022-11-16 14:40:00,162.75,162.8,162.59,162.67,5344.0,146.7971,146.8422,146.6528,146.725,5344.0
2022-11-16 14:45:00,162.63,162.65,162.4,162.56,9124.0,146.6889,146.7069,146.4814,146.6257,9124.0
2022-11-16 14:50:00,162.58,162.76,162.46,162.47,19236.0,146.6438,146.8061,146.5355,146.5446,19236.0
2022-11-16 14:55:00,162.46,162.49,162.24,162.34,26498.0,146.5355,146.5626,146.3371,146.4273,26498.0
2022-11-16 15:00:00,162.33,162.36,162.02,162.03,11847.0,146.4183,146.4453,146.1387,146.1477,11847.0
2022-11-16 15:05:00,162.07,162.11,161.71,161.74,11466.0,146.1838,146.2199,145.8591,145.8861,11466.0
2022-11-16 15:10:00,161.78,161.87,161.74,161.82,9089.0,145.9222,146.0034,145.8861,145.9583,9089.0
2022-11-16 15:15:00,161.84,161.95,161.6,161.63,15925.0,145.9763,146.0755,145.7598,145.7869,15925.0
2022-11-16 15:20:00,161.62,161.91,161.62,161.91,17151.0,145.7779,146.0395,145.7779,146.0395,17151.0
2022-11-16 15:25:00,161.93,162.01,161.86,161.91,11592.0,146.0575,146.1297,145.9944,146.0395,11592.0
2022-11-16 15:30:00,161.92,162.04,161.77,161.8,19712.0,146.0485,146.1567,145.9132,145.9402,19712.0
2022-11-16 15:35:00,161.82,162.04,161.75,161.97,22117.0,145.9583,146.1567,145.8951,146.0936,22117.0
2022-11-16 15:40:00,161.97,162.11,161.86,162.1,38757.0,146.0936,146.2199,145.9944,146.2108,38757.0
2022-11-16 15:45:00,162.09,162.09,161.81,161.97,47423.0,146.2018,146.2018,145.9493,146.0936,47423.0
2022-11-16 15:50:00,161.98,162.07,161.81,161.88,61255.0,146.1026,146.1838,145.9493,146.0124,61255.0
2022-11-16 15:55:00,161.86,161.86,161.52,161.78,141241.0,145.9944,145.9944,145.6877,145.9222,141241.0
2022-11-17 09:30:00,159.09,159.47,158.1,158.44,24568.0,143.4959,143.8386,142.6029,142.9096,24568.0
2022-11-17 09:35:00,158.74,158.85,158.3,158.3,4801.0,143.1802,143.2794,142.7833,142.7833,4801.0
2022-11-17 09:40:00,158.3,158.67,158.25,158.36,5587.0,142.7833,143.117,142.7382,142.8374,5587.0
2022-11-17 09:45:00,158.34,158.62,158.25,158.25,7421.0,142.8194,143.0719,142.7382,142.7382,7421.0
2022-11-17 09:50:00,158.25,158.42,157.97,158.11,6819.0,142.7382,142.8915,142.4857,142.6119,6819.0
2022-11-17 09:55:00,158.06,158.13,157.84,157.84,9896.0,142.5668,142.63,142.3684,142.3684,9896.0
2022-11-17 10:00:00,157.83,157.98,157.7,157.83,10411.0,142.3594,142.4947,142.2421,142.3594,10411.0
2022-11-17 10:05:00,157.78,157.89,157.54,157.55,7629.0,142.3143,142.4135,142.0978,142.1068,7629.0
2022-11-17 10:10:00,157.57,157.72,157.39,157.55,11513.0,142.1249,142.2602,141.9625,142.1068,11513.0
2022-11-17 10:15:00,157.61,158.08,157.51,158.08,13805.0,142.1609,142.5849,142.0707,142.5849,13805.0
2022-11-17 10:20:00,158.2,158.56,158.13,158.48,13995.0,142.6931,143.0178,142.63,142.9457,13995.0
2022-11-17 10:25:00,158.45,158.62,158.3,158.46,12904.0,142.9186,143.0719,142.7833,142.9276,12904.0
2022-11-17 10:30:00,158.5,158.53,158.01,158.02,10402.0,142.9637,142.9908,142.5217,142.5308,10402.0
2022-11-17 10:35:00,158.02,158.11,157.74,157.75,12751.0,142.5308,142.6119,142.2782,142.2872,12751.0
2022-11-17 10:40:00,157.76,157.95,157.76,157.92,8295.0,142.2962,142.4676,142.2962,142.4406,8295.0
2022-11-17 10:45:00,157.91,158.01,157.67,157.81,17348.0,142.4315,142.5217,142.2151,142.3413,17348.0
2022-11-17 10:50:00,157.84,158.15,157.84,157.96,9827.0,142.3684,142.648,142.3684,142.4766,9827.0
2022-11-17 10:55:00,157.97,158.21,157.93,158.14,10447.0,142.4857,142.7021,142.4496,142.639,10447.0
2022-11-17 11:00:00,158.15,158.2,158.04,158.06,8018.0,142.648,142.6931,142.5488,142.5668,8018.0
2022-11-17 11:05:00,158.09,158.22,157.97,157.99,11853.0,142.5939,142.7112,142.4857,142.5037,11853.0
2022-11-17 11:10:00,157.98,158.04,157.87,158.04,15704.0,142.4947,142.5488,142.3955,142.5488,15704.0
2022-11-17 11:15:00,158.03,158.1,157.73,157.8,8190.0,142.5398,142.6029,142.2692,142.3323,8190.0
2022-11-17 11:20:00,157.81,158.01,157.77,157.96,9847.0,142.3413,142.5217,142.3053,142.4766,9847.0
2022-11-17 11:25:00,157.97,158.4,157.95,158.35,10049.0,142.4857,142.8735,142.4676,142.8284,10049.0
2022-11-17 11:30:00,158.34,158.88,158.33,158.86,15669.0,142.8194,143.3065,142.8104,143.2884,15669.0
2022-11-17 11:35:00,158.88,158.92,158.64,158.72,10652.0,143.3065,143.3425,143.09,143.1621,10652.0
2022-11-17 11:40:00,158.7,158.76,158.33,158.51,16684.0,143.1441,143.1982,142.8104,142.9727,16684.0
2022-11-17 11:45:00,158.42,158.58,158.42,158.48,7621.0,142.8915,143.0359,142.8915,142.9457,7621.0
2022-11-17 11:50:00,158.5,158.51,158.24,158.29,4790.0,142.9637,142.9727,142.7292,142.7743,4790.0
2022-11-17 11:55:00,158.27,158.89,158.21,158.78,12979.0,142.7563,143.3155,142.7021,143.2163,12979.0
2022-11-17 12:00:00,158.79,158.91,158.57,158.81,11940.0,143.2253,143.3335,143.0268,143.2433,11940.0
2022-11-17 12:05:00,158.81,158.89,158.64,158.81,6387.0,143.2433,143.3155,143.09,143.2433,6387.0
2022-11-17 12:10:00,158.8,159.01,158.8,158.94,7260.0,143.2343,143.4237,143.2343,143.3606,7260.0
2022-11-17 12:15:00,158.93,159.0,158.75,158.87,10945.0,143.3516,143.4147,143.1892,143.2974,10945.0
2022-11-17 12:20:00,158.87,158.94,158.67,158.78,6701.0,143.2974,143.3606,143.117,143.2163,6701.0
2022-11-17 12:25:00,158.84,158.94,158.76,158.86,8073.0,143.2704,143.3606,143.1982,143.2884,8073.0
2022-11-17 12:30:00,158.84,158.99,158.69,158.7,9058.0,143.2704,143.4057,143.1351,143.1441,9058.0
2022-11-17 12:35:00,158.74,158.96,158.72,158.93,6558.0,143.1802,143.3786,143.1621,143.3516,6558.0
2022-11-17 12:40:00,158.91,159.06,158.82,158.97,20005.0,143.3335,143.4688,143.2523,143.3876,20005.0
2022-11-17 12:45:00,158.93,159.07,158.92,158.94,5444.0,143.3516,143.4778,143.3425,143.3606,5444.0
2022-11-17 12:50:00,158.98,159.43,158.94,159.43,14961.0,143.3967,143.8025,143.3606,143.8025,14961.0
2022-11-17 12:55:00,159.45,159.64,159.37,159.52,15013.0,143.8206,143.992,143.7484,143.8837,15013.0
2022-11-17 13:00:00,159.5,159.71,159.45,159.69,8115.0,143.8657,144.0551,143.8206,144.0371,8115.0
2022-11-17 13:05:00,159.71,159.75,159.61,159.67,6920.0,144.0551,144.0912,143.9649,144.019,6920.0
2022-11-17 13:10:00,159.64,159.82,159.62,159.62,7720.0,143.992,144.1543,143.9739,143.9739,7720.0
2022-11-17 13:15:00,159.63,159.74,159.61,159.71,6338.0,143.9829,144.0822,143.9649,144.0551,6338.0
2022-11-17 13:20:00,159.7,159.78,159.58,159.65,8269.0,144.0461,144.1182,143.9378,144.001,8269.0
2022-11-17 13:25:00,159.59,159.59,159.44,159.47,7542.0,143.9469,143.9469,143.8116,143.8386,7542.0
2022-11-17 13:30:00,159.5,159.55,159.4,159.5,5832.0,143.8657,143.9108,143.7755,143.8657,5832.0
2022-11-17 13:35:00,159.47,159.81,159.47,159.81,10581.0,143.8386,144.1453,143.8386,144.1453,10581.0
2022-11-17 13:40:00,159.8,159.85,159.55,159.55,18187.0,144.1363,144.1814,143.9108,143.9108,18187.0
2022-11-17 13:45:00,159.52,159.53,159.37,159.39,2396.0,143.8837,143.8927,143.7484,143.7665,2396.0
2022-11-17 13:50:00,159.41,159.42,159.05,159.09,17613.0,143.7845,143.7935,143.4598,143.4959,17613.0
2022-11-17 13:55:00,159.04,159.19,159.0,159.1,6564.0,143.4508,143.5861,143.4147,143.5049,6564.0
2022-11-17 14:00:00,159.09,159.26,159.07,159.07,6850.0,143.4959,143.6492,143.4778,143.4778,6850.0
2022-11-17 14:05:00,159.06,159.16,158.85,158.88,9967.0,143.4688,143.559,143.2794,143.3065,9967.0
2022-11-17 14:10:00,158.84,158.94,158.76,158.92,4042.0,143.2704,143.3606,143.1982,143.3425,4042.0
2022-11-17 14:15:00,158.91,158.91,158.7,158.7,4279.0,143.3335,143.3335,143.1441,143.1441,4279.0
2022-11-17 14:20:00,158.71,158.82,158.6,158.77,7324.0,143.1531,143.2523,143.0539,143.2072,7324.0
2022-11-17 14:25:00,158.76,158.9,158.71,158.74,7298.0,143.1982,143.3245,143.1531,143.1802,7298.0
2022-11-17 14:30:00,158.77,158.86,158.69,158.84,8823.0,143.2072,143.2884,143.1351,143.2704,8823.0
2022-11-17 14:35:00,158.87,159.04,158.86,159.03,7964.0,143.2974,143.4508,143.2884,143.4418,7964.0
2022-11-17 14:40:00,159.0,159.09,158.94,159.02,11538.0,143.4147,143.4959,143.3606,143.4327,11538.0
2022-11-17 14:45:00,159.03,159.18,158.94,159.06,8075.0,143.4418,143.5771,143.3606,143.4688,8075.0
2022-11-17 14:50:00,159.13,159.13,158.92,159.05,7540.0,143.532,143.532,143.3425,143.4598,7540.0
2022-11-17 14:55:00,159.02,159.05,158.81,158.81,10146.0,143.4327,143.4598,143.2433,143.2433,10146.0
2022-11-17 15:00:00,158.75,158.88,158.54,158.72,10145.0,143.1892,143.3065,142.9998,143.1621,10145.0
2022-11-17 15:05:00,158.72,158.8,158.58,158.58,9012.0,143.1621,143.2343,143.0359,143.0359,9012.0
2022-11-17 15:10:00,158.58,158.61,158.4,158.43,9908.0,143.0359,143.0629,142.8735,142.9006,9908.0
2022-11-17 15:15:00,158.44,158.47,158.08,158.08,9427.0,142.9096,142.9366,142.5849,142.5849,9427.0
2022-11-17 15:20:00,158.08,158.17,157.97,158.02,12924.0,142.5849,142.6661,142.4857,142.5308,12924.0
2022-11-17 15:25:00,158.04,158.05,157.83,157.91,12428.0,142.5488,142.5578,142.3594,142.4315,12428.0
2022-11-17 15:30:00,157.89,158.1,157.89,158.06,20976.0,142.4135,142.6029,142.4135,142.5668,20976.0
2022-11-17 15:35:00,158.09,158.1,157.84,157.93,13504.0,142.5939,142.6029,142.3684,142.4496,13504.0
2022-11-17 15:40:00,157.93,158.16,157.92,158.14,20107.0,142.4496,142.657,142.4406,142.639,20107.0
2022-11-17 15:45:00,158.16,158.55,158.16,158.5,26915.0,142.657,143.0088,142.657,142.9637,26915.0
2022-11-17 15:50:00,158.53,158.6,158.2,158.3,52147.0,142.9908,143.0539,142.6931,142.7833,52147.0
2022-11-17 15:55:00,158.35,158.88,158.28,158.86,124811.0,142.8284,143.3065,142.7653,143.2884,124811.0
2022-11-18 09:30:00,161.34,161.72,160.5,160.85,69566.0,145.5253,145.8681,144.7677,145.0834,69566.0
2022-11-18 09:35:00,161.06,161.3,160.56,160.56,13906.0,145.2728,145.4892,144.8218,144.8218,13906.0
2022-11-18 09:40:00,160.64,160.79,160.43,160.66,11219.0,144.8939,145.0292,144.7045,144.912,11219.0
2022-11-18 09:45:00,160.64,160.77,160.48,160.53,6230.0,144.8939,145.0112,144.7496,144.7947,6230.0
2022-11-18 09:50:00,160.43,160.79,160.42,160.62,7374.0,144.7045,145.0292,144.6955,144.8759,7374.0
2022-11-18 09:55:00,160.78,160.81,160.26,160.39,8852.0,145.0202,145.0473,144.5512,144.6684,8852.0
2022-11-18 10:00:00,160.34,160.4,160.03,160.39,9734.0,144.6233,144.6775,144.3437,144.6684,9734.0
2022-11-18 10:05:00,160.38,160.39,159.85,160.08,8680.0,144.6594,144.6684,144.1814,144.3888,8680.0
2022-11-18 10:10:00,160.06,160.47,159.99,160.46,9996.0,144.3708,144.7406,144.3077,144.7316,9996.0
2022-11-18 10:15:00,160.46,160.63,160.37,160.43,6913.0,144.7316,144.8849,144.6504,144.7045,6913.0
2022-11-18 10:20:00,160.41,160.82,160.4,160.82,12777.0,144.6865,145.0563,144.6775,145.0563,12777.0
2022-11-18 10:25:00,160.86,161.15,160.61,161.14,26224.0,145.0924,145.354,144.8669,145.3449,26224.0
2022-11-18 10:30:00,161.15,161.2,160.92,161.04,35486.0,145.354,145.3991,145.1465,145.2547,35486.0
2022-11-18 10:35:00,161.05,161.33,160.92,161.14,6643.0,145.2638,145.5163,145.1465,145.3449,6643.0
2022-11-18 10:40:00,161.22,161.27,160.97,161.11,20969.0,145.4171,145.4622,145.1916,145.3179,20969.0
2022-11-18 10:45:00,161.09,161.22,160.99,161.13,16437.0,145.2998,145.4171,145.2096,145.3359,16437.0
2022-11-18 10:50:00,161.08,161.12,160.89,161.12,5204.0,145.2908,145.3269,145.1194,145.3269,5204.0
2022-11-18 10:55:00,161.15,161.15,160.75,160.78,9472.0,145.354,145.354,144.9932,145.0202,9472.0
2022-11-18 11:00:00,160.83,160.95,160.71,160.77,7429.0,145.0653,145.1736,144.9571,145.0112,7429.0
2022-11-18 11:05:00,160.72,160.89,160.7,160.89,10069.0,144.9661,145.1194,144.9481,145.1194,10069.0
2022-11-18 11:10:00,160.87,161.08,160.81,161.02,5538.0,145.1014,145.2908,145.0473,145.2367,5538.0
2022-11-18 11:15:00,161.02,161.18,160.93,161.15,8754.0,145.2367,145.381,145.1555,145.354,8754.0
2022-11-18 11:20:00,161.15,161.22,161.05,161.21,8349.0,145.354,145.4171,145.2638,145.4081,8349.0
2022-11-18 11:25:00,161.23,161.3,161.11,161.19,9419.0,145.4261,145.4892,145.3179,145.39,9419.0
2022-11-18 11:30:00,161.19,161.28,161.05,161.06,10035.0,145.39,145.4712,145.2638,145.2728,10035.0
2022-11-18 11:35:00,161.06,161.23,160.97,161.01,6478.0,145.2728,145.4261,145.1916,145.2277,6478.0
2022-11-18 11:40:00,161.0,161.1,160.96,161.05,4257.0,145.2187,145.3089,145.1826,145.2638,4257.0
2022-11-18 11:45:00,161.07,161.1,160.8,160.8,5566.0,145.2818,145.3089,145.0383,145.0383,5566.0
2022-11-18 11:50:00,160.87,160.89,160.64,160.87,8273.0,145.1014,145.1194,144.8939,145.1014,8273.0
2022-11-18 11:55:00,160.87,161.01,160.82,161.01,9918.0,145.1014,145.2277,145.0563,145.2277,9918.0
2022-11-18 12:00:00,161.05,161.05,160.84,160.92,6739.0,145.2638,145.2638,145.0743,145.1465,6739.0
2022-11-18 12:05:00,160.91,160.92,160.66,160.69,7414.0,145.1375,145.1465,144.912,144.939,7414.0
2022-11-18 12:10:00,160.7,160.78,160.58,160.6,7397.0,144.9481,145.0202,144.8398,144.8579,7397.0
2022-11-18 12:15:00,160.57,160.57,160.18,160.26,13284.0,144.8308,144.8308,144.479,144.5512,13284.0
2022-11-18 12:20:00,160.24,160.29,160.0,160.02,4502.0,144.5332,144.5782,144.3167,144.3347,4502.0
2022-11-18 12:25:00,160.0,160.33,160.0,160.31,4541.0,144.3167,144.6143,144.3167,144.5963,4541.0
2022-11-18 12:30:00,160.29,160.3,160.14,160.21,5334.0,144.5782,144.5873,144.443,144.5061,5334.0
2022-11-18 12:35:00,160.24,160.39,160.12,160.33,5273.0,144.5332,144.6684,144.4249,144.6143,5273.0
2022-11-18 12:40:00,160.35,160.4,160.27,160.33,3828.0,144.6324,144.6775,144.5602,144.6143,3828.0
2022-11-18 12:45:00,160.16,160.16,160.03,160.05,4254.0,144.461,144.461,144.3437,144.3618,4254.0
2022-11-18 12:50:00,160.03,160.19,159.85,159.93,5433.0,144.3437,144.4881,144.1814,144.2535,5433.0
2022-11-18 12:55:00,159.92,160.16,159.91,160.09,5899.0,144.2445,144.461,144.2355,144.3979,5899.0
2022-11-18 13:00:00,160.08,160.27,160.07,160.1,4711.0,144.3888,144.5602,144.3798,144.4069,4711.0
2022-11-18 13:05:00,160.17,160.48,160.12,160.44,4699.0,144.47,144.7496,144.4249,144.7135,4699.0
2022-11-18 13:10:00,160.42,160.56,160.35,160.52,4032.0,144.6955,144.8218,144.6324,144.7857,4032.0
2022-11-18 13:15:00,160.49,160.49,160.27,160.46,5648.0,144.7586,144.7586,144.5602,144.7316,5648.0
2022-11-18 13:20:00,160.46,160.51,160.29,160.51,3837.0,144.7316,144.7767,144.5782,144.7767,3837.0
2022-11-18 13:25:00,160.5,160.71,160.41,160.71,2743.0,144.7677,144.9571,144.6865,144.9571,2743.0
2022-11-18 13:30:00,160.71,160.93,160.71,160.93,6360.0,144.9571,145.1555,144.9571,145.1555,6360.0
2022-11-18 13:35:00,160.94,160.94,160.72,160.8,5702.0,145.1645,145.1645,144.9661,145.0383,5702.0
2022-11-18 13:40:00,160.78,160.8,160.31,160.31,4493.0,145.0202,145.0383,144.5963,144.5963,4493.0
2022-11-18 13:45:00,160.32,160.33,160.18,160.23,10855.0,144.6053,144.6143,144.479,144.5241,10855.0
2022-11-18 13:50:00,160.22,160.35,160.18,160.21,4862.0,144.5151,144.6324,144.479,144.5061,4862.0
2022-11-18 13:55:00,160.2,160.56,160.2,160.54,4461.0,144.4971,144.8218,144.4971,144.8037,4461.0
2022-11-18 14:00:00,160.58,160.8,160.54,160.75,7002.0,144.8398,145.0383,144.8037,144.9932,7002.0
2022-11-18 14:05:00,160.76,160.8,160.66,160.69,3350.0,145.0022,145.0383,144.912,144.939,3350.0
2022-11-18 14:10:00,160.67,160.84,160.65,160.84,9316.0,144.921,145.0743,144.903,145.0743,9316.0
2022-11-18 14:15:00,160.89,161.26,160.84,161.15,16677.0,145.1194,145.4532,145.0743,145.354,16677.0
2022-11-18 14:20:00,161.15,161.2,161.05,161.19,12576.0,145.354,145.3991,145.2638,145.39,12576.0
2022-11-18 14:25:00,161.22,161.34,161.05,161.28,13544.0,145.4171,145.5253,145.2638,145.4712,13544.0
2022-11-18 14:30:00,161.24,161.38,161.07,161.12,10983.0,145.4351,145.5614,145.2818,145.3269,10983.0
2022-11-18 14:35:00,161.14,161.14,160.94,161.11,8804.0,145.3449,145.3449,145.1645,145.3179,8804.0
2022-11-18 14:40:00,161.09,161.14,160.87,160.91,7347.0,145.2998,145.3449,145.1014,145.1375,7347.0
2022-11-18 14:45:00,160.88,160.91,160.81,160.84,4266.0,145.1104,145.1375,145.0473,145.0743,4266.0
2022-11-18 14:50:00,160.86,160.88,160.65,160.65,4914.0,145.0924,145.1104,144.903,144.903,4914.0
2022-11-18 14:55:00,160.7,160.91,160.7,160.91,10168.0,144.9481,145.1375,144.9481,145.1375,10168.0
2022-11-18 15:00:00,160.88,161.1,160.85,161.0,5944.0,145.1104,145.3089,145.0834,145.2187,5944.0
2022-11-18 15:05:00,161.0,161.2,160.98,161.19,11707.0,145.2187,145.3991,145.2006,145.39,11707.0
2022-11-18 15:10:00,161.23,161.25,161.1,161.1,10228.0,145.4261,145.4441,145.3089,145.3089,10228.0
2022-11-18 15:15:00,161.13,161.14,160.95,161.0,8219.0,145.3359,145.3449,145.1736,145.2187,8219.0
2022-11-18 15:20:00,161.01,161.04,160.78,161.01,8390.0,145.2277,145.2547,145.0202,145.2277,8390.0
2022-11-18 15:25:00,161.01,161.27,160.99,161.22,14023.0,145.2277,145.4622,145.2096,145.4171,14023.0
2022-11-18 15:30:00,161.25,161.35,161.11,161.2,18810.0,145.4441,145.5343,145.3179,145.3991,18810.0
2022-11-18 15:35:00,161.22,161.44,161.19,161.43,38297.0,145.4171,145.6155,145.39,145.6065,38297.0
2022-11-18 15:40:00,161.42,161.61,161.35,161.53,29332.0,145.5975,145.7689,145.5343,145.6967,29332.0
2022-11-18 15:45:00,161.52,161.52,161.21,161.29,42490.0,145.6877,145.6877,145.4081,145.4802,42490.0
2022-11-18 15:50:00,161.3,161.45,160.7,160.73,89030.0,145.4892,145.6245,144.9481,144.9751,89030.0
2022-11-18 15:55:00,160.73,161.27,160.72,161.23,91641.0,144.9751,145.4622,144.9661,145.4261,91641.0
2022-11-21 09:30:00,161.0,161.89,160.22,161.64,14043.0,145.2187,146.0214,144.5151,145.7959,14043.0
2022-11-21 09:35:00,161.79,161.94,161.66,161.75,2276.0,145.9312,146.0665,145.814,145.8951,2276.0
2022-11-21 09:40:00,161.42,161.93,161.42,161.6,3987.0,145.5975,146.0575,145.5975,145.7598,3987.0
2022-11-21 09:45:00,161.61,162.36,161.61,162.36,17915.0,145.7689,146.4453,145.7689,146.4453,17915.0
2022-11-21 09:50:00,162.35,162.6,162.35,162.48,2292.0,146.4363,146.6618,146.4363,146.5536,2292.0
2022-11-21 09:55:00,162.61,162.7,162.51,162.63,3774.0,146.6708,146.752,146.5806,146.6889,3774.0
2022-11-21 10:00:00,162.65,162.76,162.27,162.34,7568.0,146.7069,146.8061,146.3642,146.4273,7568.0
2022-11-21 10:05:00,162.3,162.42,162.25,162.34,3635.0,146.3912,146.4995,146.3461,146.4273,3635.0
2022-11-21 10:10:00,162.4,162.4,162.12,162.23,7775.0,146.4814,146.4814,146.2289,146.3281,7775.0
2022-11-21 10:15:00,162.27,162.49,162.16,162.34,11363.0,146.3642,146.5626,146.265,146.4273,11363.0
2022-11-21 10:20:00,162.29,162.41,161.97,162.18,10522.0,146.3822,146.4904,146.0936,146.283,10522.0
2022-11-21 10:25:00,162.14,162.21,161.97,162.09,4283.0,146.2469,146.31,146.0936,146.2018,4283.0
2022-11-21 10:30:00,162.05,162.05,161.87,161.95,5064.0,146.1657,146.1657,146.0034,146.0755,5064.0
2022-11-21 10:35:00,161.94,162.08,161.75,161.81,5633.0,146.0665,146.1928,145.8951,145.9493,5633.0
2022-11-21 10:40:00,161.76,161.84,161.62,161.67,8308.0,145.9042,145.9763,145.7779,145.823,8308.0
2022-11-21 10:45:00,161.69,161.77,161.56,161.56,5445.0,145.841,145.9132,145.7238,145.7238,5445.0
2022-11-21 10:50:00,161.58,161.69,161.48,161.65,7335.0,145.7418,145.841,145.6516,145.8049,7335.0
2022-11-21 10:55:00,161.71,161.99,161.69,161.99,6133.0,145.8591,146.1116,145.841,146.1116,6133.0
2022-11-21 11:00:00,161.94,162.17,161.83,162.11,8166.0,146.0665,146.274,145.9673,146.2199,8166.0
2022-11-21 11:05:00,162.13,162.27,162.12,162.12,3709.0,146.2379,146.3642,146.2289,146.2289,3709.0
2022-11-21 11:10:00,162.13,162.22,161.98,162.16,5949.0,146.2379,146.3191,146.1026,146.265,5949.0
2022-11-21 11:15:00,162.15,162.27,162.13,162.19,7557.0,146.2559,146.3642,146.2379,146.292,7557.0
2022-11-21 11:20:00,162.15,162.44,162.14,162.37,4833.0,146.2559,146.5175,146.2469,146.4544,4833.0
2022-11-21 11:25:00,162.35,162.46,162.29,162.34,5201.0,146.4363,146.5355,146.3822,146.4273,5201.0
2022-11-21 11:30:00,162.34,162.4,162.15,162.24,4745.0,146.4273,146.4814,146.2559,146.3371,4745.0
2022-11-21 11:35:00,162.2,162.58,162.2,162.46,7681.0,146.301,146.6438,146.301,146.5355,7681.0
2022-11-21 11:40:00,162.5,162.73,162.49,162.73,8123.0,146.5716,146.7791,146.5626,146.7791,8123.0
2022-11-21 11:45:00,162.71,162.86,162.66,162.82,7084.0,146.761,146.8963,146.7159,146.8603,7084.0
2022-11-21 11:50:00,162.81,162.9,162.73,162.74,4638.0,146.8512,146.9324,146.7791,146.7881,4638.0
2022-11-21 11:55:00,162.68,162.73,162.16,162.44,10807.0,146.734,146.7791,146.265,146.5175,10807.0
2022-11-21 12:00:00,162.47,162.69,162.43,162.45,6736.0,146.5446,146.743,146.5085,146.5265,6736.0
2022-11-21 12:05:00,162.52,162.55,162.36,162.51,3081.0,146.5897,146.6167,146.4453,146.5806,3081.0
2022-11-21 12:10:00,162.59,162.81,162.49,162.77,6274.0,146.6528,146.8512,146.5626,146.8152,6274.0
2022-11-21 12:15:00,162.79,162.93,162.79,162.85,7780.0,146.8332,146.9595,146.8332,146.8873,7780.0
2022-11-21 12:20:00,162.83,162.91,162.77,162.79,5240.0,146.8693,146.9414,146.8152,146.8332,5240.0
2022-11-21 12:25:00,162.78,162.85,162.74,162.8,5948.0,146.8242,146.8873,146.7881,146.8422,5948.0
2022-11-21 12:30:00,162.78,163.19,162.75,163.19,4920.0,146.8242,147.194,146.7971,147.194,4920.0
2022-11-21 12:35:00,163.19,163.34,163.16,163.17,6516.0,147.194,147.3293,147.1669,147.1759,6516.0
2022-11-21 12:40:00,163.15,163.18,162.97,163.05,5691.0,147.1579,147.185,146.9956,147.0677,5691.0
2022-11-21 12:45:00,163.04,163.08,162.84,162.86,5616.0,147.0587,147.0948,146.8783,146.8963,5616.0
2022-11-21 12:50:00,162.8,162.8,162.73,162.77,3277.0,146.8422,146.8422,146.7791,146.8152,3277.0
2022-11-21 12:55:00,162.77,162.78,162.67,162.74,3583.0,146.8152,146.8242,146.725,146.7881,3583.0
2022-11-21 13:00:00,162.75,162.87,162.71,162.73,3384.0,146.7971,146.9054,146.761,146.7791,3384.0
2022-11-21 13:05:00,162.72,163.0,162.72,162.95,5212.0,146.7701,147.0226,146.7701,146.9775,5212.0
2022-11-21 13:10:00,162.97,163.12,162.89,163.0,2927.0,146.9956,147.1309,146.9234,147.0226,2927.0
2022-11-21 13:15:00,163.0,163.02,162.93,162.96,1781.0,147.0226,147.0407,146.9595,146.9865,1781.0
2022-11-21 13:20:00,162.99,163.06,162.83,162.87,2413.0,147.0136,147.0767,146.8693,146.9054,2413.0
2022-11-21 13:25:00,162.86,162.9,162.79,162.83,3393.0,146.8963,146.9324,146.8332,146.8693,3393.0
2022-11-21 13:30:00,162.83,162.83,162.56,162.63,7734.0,146.8693,146.8693,146.6257,146.6889,7734.0
2022-11-21 13:35:00,162.67,162.69,162.6,162.65,2522.0,146.725,146.743,146.6618,146.7069,2522.0
2022-11-21 13:40:00,162.65,162.65,162.4,162.61,9199.0,146.7069,146.7069,146.4814,146.6708,9199.0
2022-11-21 13:45:00,162.58,162.64,162.38,162.43,4249.0,146.6438,146.6979,146.4634,146.5085,4249.0
2022-11-21 13:50:00,162.38,162.46,162.28,162.28,3287.0,146.4634,146.5355,146.3732,146.3732,3287.0
2022-11-21 13:55:00,162.29,162.3,162.1,162.1,4601.0,146.3822,146.3912,146.2108,146.2108,4601.0
2022-11-21 14:00:00,162.17,162.42,162.17,162.39,2597.0,146.274,146.4995,146.274,146.4724,2597.0
2022-11-21 14:05:00,162.43,162.5,162.38,162.42,5726.0,146.5085,146.5716,146.4634,146.4995,5726.0
2022-11-21 14:10:00,162.44,162.48,162.34,162.46,5870.0,146.5175,146.5536,146.4273,146.5355,5870.0
2022-11-21 14:15:00,162.41,162.54,162.39,162.54,5232.0,146.4904,146.6077,146.4724,146.6077,5232.0
2022-11-21 14:20:00,162.5,162.5,162.26,162.31,4251.0,146.5716,146.5716,146.3551,146.4002,4251.0
2022-11-21 14:25:00,162.36,162.57,162.35,162.46,5667.0,146.4453,146.6348,146.4363,146.5355,5667.0
2022-11-21 14:30:00,162.44,162.55,162.38,162.48,4415.0,146.5175,146.6167,146.4634,146.5536,4415.0
2022-11-21 14:35:00,162.5,162.56,162.39,162.56,4078.0,146.5716,146.6257,146.4724,146.6257,4078.0
2022-11-21 14:40:00,162.53,162.54,162.32,162.32,2239.0,146.5987,146.6077,146.4093,146.4093,2239.0
2022-11-21 14:45:00,162.31,162.39,162.25,162.37,3229.0,146.4002,146.4724,146.3461,146.4544,3229.0
2022-11-21 14:50:00,162.37,162.48,162.33,162.43,5184.0,146.4544,146.5536,146.4183,146.5085,5184.0
2022-11-21 14:55:00,162.43,162.48,162.32,162.34,6370.0,146.5085,146.5536,146.4093,146.4273,6370.0
2022-11-21 15:00:00,162.35,162.42,162.29,162.42,3450.0,146.4363,146.4995,146.3822,146.4995,3450.0
2022-11-21 15:05:00,162.39,162.47,162.34,162.4,2247.0,146.4724,146.5446,146.4273,146.4814,2247.0
2022-11-21 15:10:00,162.41,162.48,162.31,162.48,4279.0,146.4904,146.5536,146.4002,146.5536,4279.0
2022-11-21 15:15:00,162.46,162.57,162.45,162.53,3787.0,146.5355,146.6348,146.5265,146.5987,3787.0
2022-11-21 15:20:00,162.52,162.54,162.32,162.34,11331.0,146.5897,146.6077,146.4093,146.4273,11331.0
2022-11-21 15:25:00,162.32,162.33,162.2,162.32,6628.0,146.4093,146.4183,146.301,146.4093,6628.0
2022-11-21 15:30:00,162.33,162.48,162.31,162.36,7670.0,146.4183,146.5536,146.4002,146.4453,7670.0
2022-11-21 15:35:00,162.37,162.53,162.35,162.51,5314.0,146.4544,146.5987,146.4363,146.5806,5314.0
2022-11-21 15:40:00,162.55,162.63,162.5,162.62,7692.0,146.6167,146.6889,146.5716,146.6799,7692.0
2022-11-21 15:45:00,162.61,162.92,162.61,162.87,11760.0,146.6708,146.9505,146.6708,146.9054,11760.0
2022-11-21 15:50:00,162.98,163.06,162.85,162.98,20177.0,147.0046,147.0767,146.8873,147.0046,20177.0
2022-11-21 15:55:00,162.99,162.99,162.55,162.59,78940.0,147.0136,147.0136,146.6167,146.6528,78940.0
2022-11-22 09:30:00,164.13,164.4,163.8,163.82,17633.0,148.0419,148.2854,147.7442,147.7622,17633.0
2022-11-22 09:35:00,163.94,164.39,163.94,164.16,4022.0,147.8705,148.2764,147.8705,148.0689,4022.0
2022-11-22 09:40:00,164.51,164.51,164.01,164.44,5258.0,148.3846,148.3846,147.9336,148.3215,5258.0
2022-11-22 09:45:00,164.52,164.85,164.52,164.55,19209.0,148.3936,148.6913,148.3936,148.4207,19209.0
2022-11-22 09:50:00,164.57,164.86,164.41,164.71,15744.0,148.4387,148.7003,148.2944,148.565,15744.0
2022-11-22 09:55:00,164.68,164.88,164.66,164.76,8952.0,148.5379,148.7183,148.5199,148.6101,8952.0
2022-11-22 10:00:00,164.77,165.22,164.59,165.14,10028.0,148.6191,149.025,148.4568,148.9528,10028.0
2022-11-22 10:05:00,165.16,165.36,165.06,165.08,13194.0,148.9709,149.1513,148.8807,148.8987,13194.0
2022-11-22 10:10:00,165.12,165.44,165.04,165.44,11129.0,148.9348,149.2234,148.8627,149.2234,11129.0
2022-11-22 10:15:00,165.42,165.5,165.32,165.41,6640.0,149.2054,149.2776,149.1152,149.1964,6640.0
2022-11-22 10:20:00,165.43,165.48,165.35,165.37,6008.0,149.2144,149.2595,149.1423,149.1603,6008.0
2022-11-22 10:25:00,165.25,165.35,165.23,165.33,9958.0,149.0521,149.1423,149.034,149.1242,9958.0
2022-11-22 10:30:00,165.33,165.36,165.04,165.04,10905.0,149.1242,149.1513,148.8627,148.8627,10905.0
2022-11-22 10:35:00,165.07,165.2,164.83,165.17,8244.0,148.8897,149.007,148.6732,148.9799,8244.0
2022-11-22 10:40:00,165.2,165.22,165.12,165.12,2408.0,149.007,149.025,148.9348,148.9348,2408.0
2022-11-22 10:45:00,165.16,165.25,165.09,165.2,4944.0,148.9709,149.0521,148.9078,149.007,4944.0
2022-11-22 10:50:00,165.24,165.28,165.07,165.16,5430.0,149.043,149.0791,148.8897,148.9709,5430.0
2022-11-22 10:55:00,165.14,165.21,164.94,164.99,5497.0,148.9528,149.016,148.7725,148.8176,5497.0
2022-11-22 11:00:00,165.0,165.02,164.67,164.73,5345.0,148.8266,148.8446,148.5289,148.583,5345.0
2022-11-22 11:05:00,164.76,164.77,164.68,164.71,3720.0,148.6101,148.6191,148.5379,148.565,3720.0
2022-11-22 11:10:00,164.75,164.79,164.54,164.54,5842.0,148.6011,148.6372,148.4117,148.4117,5842.0
2022-11-22 11:15:00,164.51,164.51,164.21,164.4,10636.0,148.3846,148.3846,148.114,148.2854,10636.0
2022-11-22 11:20:00,164.36,164.37,164.21,164.25,6035.0,148.2493,148.2583,148.114,148.1501,6035.0
2022-11-22 11:25:00,164.24,164.28,164.1,164.1,7071.0,148.1411,148.1771,148.0148,148.0148,7071.0
2022-11-22 11:30:00,164.12,164.25,164.09,164.24,8575.0,148.0328,148.1501,148.0058,148.1411,8575.0
2022-11-22 11:35:00,164.26,164.29,164.05,164.08,5026.0,148.1591,148.1862,147.9697,147.9968,5026.0
2022-11-22 11:40:00,164.08,164.15,164.0,164.12,6976.0,147.9968,148.0599,147.9246,148.0328,6976.0
2022-11-22 11:45:00,164.11,164.17,164.06,164.17,4661.0,148.0238,148.0779,147.9787,148.0779,4661.0
2022-11-22 11:50:00,164.15,164.18,164.06,164.16,3922.0,148.0599,148.0869,147.9787,148.0689,3922.0
2022-11-22 11:55:00,164.16,164.19,164.08,164.12,6914.0,148.0689,148.096,147.9968,148.0328,6914.0
2022-11-22 12:00:00,164.15,164.39,164.09,164.36,11531.0,148.0599,148.2764,148.0058,148.2493,11531.0
2022-11-22 12:05:00,164.33,164.35,164.07,164.18,6195.0,148.2222,148.2403,147.9877,148.0869,6195.0
2022-11-22 12:10:00,164.21,164.32,164.2,164.29,7392.0,148.114,148.2132,148.105,148.1862,7392.0
2022-11-22 12:15:00,164.29,164.44,164.29,164.36,4352.0,148.1862,148.3215,148.1862,148.2493,4352.0
2022-11-22 12:20:00,164.39,164.54,164.33,164.47,12704.0,148.2764,148.4117,148.2222,148.3485,12704.0
2022-11-22 12:25:00,164.48,164.53,164.42,164.53,6654.0,148.3575,148.4026,148.3034,148.4026,6654.0
2022-11-22 12:30:00,164.54,164.64,164.49,164.63,7355.0,148.4117,148.5019,148.3666,148.4928,7355.0
2022-11-22 12:35:00,164.64,164.81,164.63,164.76,9073.0,148.5019,148.6552,148.4928,148.6101,9073.0
2022-11-22 12:40:00,164.77,164.78,164.61,164.77,6680.0,148.6191,148.6281,148.4748,148.6191,6680.0
2022-11-22 12:45:00,164.75,164.75,164.62,164.65,6262.0,148.6011,148.6011,148.4838,148.5109,6262.0
2022-11-22 12:50:00,164.65,164.65,164.37,164.38,13706.0,148.5109,148.5109,148.2583,148.2673,13706.0
2022-11-22 12:55:00,164.4,164.45,164.36,164.38,6200.0,148.2854,148.3305,148.2493,148.2673,6200.0
2022-11-22 13:00:00,164.4,164.41,164.15,164.23,6144.0,148.2854,148.2944,148.0599,148.132,6144.0
2022-11-22 13:05:00,164.14,164.4,164.12,164.4,8593.0,148.0509,148.2854,148.0328,148.2854,8593.0
2022-11-22 13:10:00,164.39,164.53,164.39,164.52,7417.0,148.2764,148.4026,148.2764,148.3936,7417.0
2022-11-22 13:15:00,164.46,164.59,164.44,164.59,6596.0,148.3395,148.4568,148.3215,148.4568,6596.0
2022-11-22 13:20:00,164.6,164.69,164.51,164.65,5261.0,148.4658,148.547,148.3846,148.5109,5261.0
2022-11-22 13:25:00,164.65,164.65,164.58,164.63,3886.0,148.5109,148.5109,148.4477,148.4928,3886.0
2022-11-22 13:30:00,164.6,164.6,164.45,164.47,8007.0,148.4658,148.4658,148.3305,148.3485,8007.0
2022-11-22 13:35:00,164.44,164.46,164.36,164.37,7056.0,148.3215,148.3395,148.2493,148.2583,7056.0
2022-11-22 13:40:00,164.37,164.43,164.37,164.42,5770.0,148.2583,148.3124,148.2583,148.3034,5770.0
2022-11-22 13:45:00,164.44,164.44,164.27,164.27,3884.0,148.3215,148.3215,148.1681,148.1681,3884.0
2022-11-22 13:50:00,164.31,164.43,164.3,164.37,4149.0,148.2042,148.3124,148.1952,148.2583,4149.0
2022-11-22 13:55:00,164.37,164.38,164.23,164.26,5799.0,148.2583,148.2673,148.132,148.1591,5799.0
2022-11-22 14:00:00,164.27,164.35,164.22,164.28,8699.0,148.1681,148.2403,148.123,148.1771,8699.0
2022-11-22 14:05:00,164.28,164.33,164.07,164.17,7087.0,148.1771,148.2222,147.9877,148.0779,7087.0
2022-11-22 14:10:00,164.12,164.13,164.05,164.07,6740.0,148.0328,148.0419,147.9697,147.9877,6740.0
2022-11-22 14:15:00,164.07,164.3,164.06,164.29,7938.0,147.9877,148.1952,147.9787,148.1862,7938.0
2022-11-22 14:20:00,164.3,164.48,164.3,164.47,6516.0,148.1952,148.3575,148.1952,148.3485,6516.0
2022-11-22 14:25:00,164.49,164.57,164.43,164.46,7783.0,148.3666,148.4387,148.3124,148.3395,7783.0
2022-11-22 14:30:00,164.41,164.42,164.22,164.22,5732.0,148.2944,148.3034,148.123,148.123,5732.0
2022-11-22 14:35:00,164.22,164.41,164.21,164.36,4454.0,148.123,148.2944,148.114,148.2493,4454.0
2022-11-22 14:40:00,164.32,164.37,164.31,164.31,5443.0,148.2132,148.2583,148.2042,148.2042,5443.0
2022-11-22 14:45:00,164.32,164.47,164.32,164.45,7560.0,148.2132,148.3485,148.2132,148.3305,7560.0
2022-11-22 14:50:00,164.47,164.58,164.42,164.54,10589.0,148.3485,148.4477,148.3034,148.4117,10589.0
2022-11-22 14:55:00,164.53,164.6,164.53,164.56,5001.0,148.4026,148.4658,148.4026,148.4297,5001.0
2022-11-22 15:00:00,164.54,164.8,164.53,164.79,8993.0,148.4117,148.6462,148.4026,148.6372,8993.0
2022-11-22 15:05:00,164.78,164.92,164.76,164.9,9115.0,148.6281,148.7544,148.6101,148.7364,9115.0
2022-11-22 15:10:00,164.88,164.91,164.82,164.85,6306.0,148.7183,148.7454,148.6642,148.6913,6306.0
2022-11-22 15:15:00,164.86,164.9,164.78,164.86,10788.0,148.7003,148.7364,148.6281,148.7003,10788.0
2022-11-22 15:20:00,164.88,164.92,164.81,164.91,11826.0,148.7183,148.7544,148.6552,148.7454,11826.0
2022-11-22 15:25:00,164.93,164.96,164.86,164.92,8771.0,148.7634,148.7905,148.7003,148.7544,8771.0
2022-11-22 15:30:00,164.91,165.05,164.89,165.05,14486.0,148.7454,148.8717,148.7274,148.8717,14486.0
2022-11-22 15:35:00,165.02,165.09,164.92,164.97,12880.0,148.8446,148.9078,148.7544,148.7995,12880.0
2022-11-22 15:40:00,164.97,165.01,164.92,165.01,10168.0,148.7995,148.8356,148.7544,148.8356,10168.0
2022-11-22 15:45:00,165.0,165.14,164.97,165.06,22352.0,148.8266,148.9528,148.7995,148.8807,22352.0
2022-11-22 15:50:00,165.07,165.17,164.84,164.86,40451.0,148.8897,148.9799,148.6823,148.7003,40451.0
2022-11-22 15:55:00,164.87,165.07,164.83,164.97,100252.0,148.7093,148.8897,148.6732,148.7995,100252.0
2022-11-23 09:30:00,164.75,165.34,164.5,165.24,13139.0,148.6011,149.1332,148.3756,149.043,13139.0
2022-11-23 09:35:00,165.32,165.32,164.75,164.85,7272.0,149.1152,149.1152,148.6011,148.6913,7272.0
2022-11-23 09:40:00,164.85,164.98,164.59,164.77,2685.0,148.6913,148.8085,148.4568,148.6191,2685.0
2022-11-23 09:45:00,164.94,165.39,164.92,165.21,6582.0,148.7725,149.1783,148.7544,149.016,6582.0
2022-11-23 09:50:00,165.19,165.44,165.15,165.35,3101.0,148.9979,149.2234,148.9619,149.1423,3101.0
2022-11-23 09:55:00,165.35,165.75,165.32,165.63,5461.0,149.1423,149.5031,149.1152,149.3948,5461.0
2022-11-23 10:00:00,165.75,165.75,165.4,165.7,7847.0,149.5031,149.5031,149.1874,149.458,7847.0
2022-11-23 10:05:00,165.73,165.88,165.47,165.54,5670.0,149.485,149.6203,149.2505,149.3136,5670.0
2022-11-23 10:10:00,165.58,165.89,165.58,165.73,4716.0,149.3497,149.6293,149.3497,149.485,4716.0
2022-11-23 10:15:00,165.76,165.84,165.64,165.73,10751.0,149.5121,149.5842,149.4038,149.485,10751.0
2022-11-23 10:20:00,165.74,165.84,165.66,165.82,9681.0,149.494,149.5842,149.4219,149.5662,9681.0
2022-11-23 10:25:00,165.83,165.94,165.63,165.86,6587.0,149.5752,149.6744,149.3948,149.6023,6587.0
2022-11-23 10:30:00,165.85,166.0,165.83,165.94,4875.0,149.5933,149.7286,149.5752,149.6744,4875.0
2022-11-23 10:35:00,165.94,165.94,165.68,165.84,8165.0,149.6744,149.6744,149.4399,149.5842,8165.0
2022-11-23 10:40:00,165.85,166.02,165.74,165.91,7367.0,149.5933,149.7466,149.494,149.6474,7367.0
2022-11-23 10:45:00,165.9,165.97,165.81,165.86,11537.0,149.6384,149.7015,149.5572,149.6023,11537.0
2022-11-23 10:50:00,165.88,165.92,165.73,165.77,6798.0,149.6203,149.6564,149.485,149.5211,6798.0
2022-11-23 10:55:00,165.82,165.9,165.74,165.83,6488.0,149.5662,149.6384,149.494,149.5752,6488.0
2022-11-23 11:00:00,165.85,166.04,165.82,165.9,9925.0,149.5933,149.7646,149.5662,149.6384,9925.0
2022-11-23 11:05:00,165.85,165.87,165.68,165.69,8757.0,149.5933,149.6113,149.4399,149.4489,8757.0
2022-11-23 11:10:00,165.71,165.85,165.63,165.84,7201.0,149.467,149.5933,149.3948,149.5842,7201.0
2022-11-23 11:15:00,165.85,166.05,165.85,165.99,8317.0,149.5933,149.7737,149.5933,149.7195,8317.0
2022-11-23 11:20:00,166.1,166.2,166.05,166.05,6555.0,149.8187,149.9089,149.7737,149.7737,6555.0
2022-11-23 11:25:00,166.09,166.15,165.97,166.15,4811.0,149.8097,149.8638,149.7015,149.8638,4811.0
2022-11-23 11:30:00,166.15,166.3,166.05,166.3,4591.0,149.8638,149.9991,149.7737,149.9991,4591.0
2022-11-23 11:35:00,166.28,166.28,166.15,166.15,3214.0,149.9811,149.9811,149.8638,149.8638,3214.0
2022-11-23 11:40:00,166.12,166.15,166.01,166.14,2101.0,149.8368,149.8638,149.7376,149.8548,2101.0
2022-11-23 11:45:00,166.1,166.14,165.82,165.82,3821.0,149.8187,149.8548,149.5662,149.5662,3821.0
2022-11-23 11:50:00,165.85,165.99,165.73,165.73,4900.0,149.5933,149.7195,149.485,149.485,4900.0
2022-11-23 11:55:00,165.72,165.87,165.65,165.85,12375.0,149.476,149.6113,149.4129,149.5933,12375.0
2022-11-23 12:00:00,165.84,165.97,165.84,165.94,8852.0,149.5842,149.7015,149.5842,149.6744,8852.0
2022-11-23 12:05:00,165.92,166.02,165.91,165.96,4006.0,149.6564,149.7466,149.6474,149.6925,4006.0
2022-11-23 12:10:00,165.96,165.96,165.89,165.94,3373.0,149.6925,149.6925,149.6293,149.6744,3373.0
2022-11-23 12:15:00,165.91,166.0,165.83,165.99,3913.0,149.6474,149.7286,149.5752,149.7195,3913.0
2022-11-23 12:20:00,165.96,166.02,165.94,165.94,3921.0,149.6925,149.7466,149.6744,149.6744,3921.0
2022-11-23 12:25:00,165.97,166.01,165.95,165.98,2935.0,149.7015,149.7376,149.6835,149.7105,2935.0
2022-11-23 12:30:00,166.0,166.0,165.85,165.87,2480.0,149.7286,149.7286,149.5933,149.6113,2480.0
2022-11-23 12:35:00,165.86,165.93,165.84,165.88,4198.0,149.6023,149.6654,149.5842,149.6203,4198.0
2022-11-23 12:40:00,165.84,165.84,165.72,165.77,2212.0,149.5842,149.5842,149.476,149.5211,2212.0
2022-11-23 12:45:00,165.8,165.93,165.79,165.89,3100.0,149.5482,149.6654,149.5391,149.6293,3100.0
2022-11-23 12:50:00,165.88,165.89,165.58,165.65,6275.0,149.6203,149.6293,149.3497,149.4129,6275.0
2022-11-23 12:55:00,165.66,165.68,165.42,165.58,5002.0,149.4219,149.4399,149.2054,149.3497,5002.0
2022-11-23 13:00:00,165.56,165.69,165.54,165.65,4174.0,149.3317,149.4489,149.3136,149.4129,4174.0
2022-11-23 13:05:00,165.64,165.65,165.58,165.6,1554.0,149.4038,149.4129,149.3497,149.3678,1554.0
2022-11-23 13:10:00,165.57,165.57,165.48,165.52,3519.0,149.3407,149.3407,149.2595,149.2956,3519.0
2022-11-23 13:15:00,165.56,165.63,165.56,165.63,2401.0,149.3317,149.3948,149.3317,149.3948,2401.0
2022-11-23 13:20:00,165.64,165.75,165.63,165.75,4970.0,149.4038,149.5031,149.3948,149.5031,4970.0
2022-11-23 13:25:00,165.73,165.88,165.71,165.88,5243.0,149.485,149.6203,149.467,149.6203,5243.0
2022-11-23 13:30:00,165.91,166.03,165.9,166.01,3914.0,149.6474,149.7556,149.6384,149.7376,3914.0
2022-11-23 13:35:00,166.0,166.02,165.92,166.01,2976.0,149.7286,149.7466,149.6564,149.7376,2976.0
2022-11-23 13:40:00,165.99,166.0,165.9,165.94,2823.0,149.7195,149.7286,149.6384,149.6744,2823.0
2022-11-23 13:45:00,165.91,165.93,165.84,165.84,2402.0,149.6474,149.6654,149.5842,149.5842,2402.0
2022-11-23 13:50:00,165.83,165.85,165.73,165.83,5623.0,149.5752,149.5933,149.485,149.5752,5623.0
2022-11-23 13:55:00,165.91,166.03,165.91,166.0,5132.0,149.6474,149.7556,149.6474,149.7286,5132.0
2022-11-23 14:00:00,166.04,166.89,165.86,166.88,22506.0,149.7646,150.5313,149.6023,150.5223,22506.0
2022-11-23 14:05:00,166.82,166.84,166.49,166.57,5002.0,150.4682,150.4862,150.1705,150.2427,5002.0
2022-11-23 14:10:00,166.57,166.59,166.38,166.59,5607.0,150.2427,150.2607,150.0713,150.2607,5607.0
2022-11-23 14:15:00,166.6,166.63,166.33,166.35,5430.0,150.2697,150.2968,150.0262,150.0442,5430.0
2022-11-23 14:20:00,166.37,166.68,166.36,166.68,7798.0,150.0623,150.3419,150.0533,150.3419,7798.0
2022-11-23 14:25:00,166.68,166.83,166.61,166.61,4840.0,150.3419,150.4772,150.2788,150.2788,4840.0
2022-11-23 14:30:00,166.58,166.58,166.38,166.42,6599.0,150.2517,150.2517,150.0713,150.1074,6599.0
2022-11-23 14:35:00,166.38,166.38,166.06,166.07,10707.0,150.0713,150.0713,149.7827,149.7917,10707.0
2022-11-23 14:40:00,166.06,166.33,166.06,166.33,6708.0,149.7827,150.0262,149.7827,150.0262,6708.0
2022-11-23 14:45:00,166.35,166.54,166.31,166.49,7091.0,150.0442,150.2156,150.0082,150.1705,7091.0
2022-11-23 14:50:00,166.5,166.61,166.46,166.49,8708.0,150.1795,150.2788,150.1435,150.1705,8708.0
2022-11-23 14:55:00,166.42,166.54,166.42,166.54,4873.0,150.1074,150.2156,150.1074,150.2156,4873.0
2022-11-23 15:00:00,166.51,166.68,166.43,166.68,8950.0,150.1886,150.3419,150.1164,150.3419,8950.0
2022-11-23 15:05:00,166.69,166.72,166.58,166.62,7842.0,150.3509,150.378,150.2517,150.2878,7842.0
2022-11-23 15:10:00,166.58,166.58,166.49,166.51,7546.0,150.2517,150.2517,150.1705,150.1886,7546.0
2022-11-23 15:15:00,166.49,166.71,166.47,166.71,16992.0,150.1705,150.369,150.1525,150.369,16992.0
2022-11-23 15:20:00,166.65,166.65,166.43,166.51,8084.0,150.3148,150.3148,150.1164,150.1886,8084.0
2022-11-23 15:25:00,166.5,166.56,166.45,166.47,6173.0,150.1795,150.2337,150.1344,150.1525,6173.0
2022-11-23 15:30:00,166.44,166.48,166.25,166.46,19935.0,150.1254,150.1615,149.954,150.1435,19935.0
2022-11-23 15:35:00,166.45,166.54,166.42,166.5,12704.0,150.1344,150.2156,150.1074,150.1795,12704.0
2022-11-23 15:40:00,166.52,166.65,166.46,166.59,16004.0,150.1976,150.3148,150.1435,150.2607,16004.0
2022-11-23 15:45:00,166.58,166.65,166.47,166.59,22370.0,150.2517,150.3148,150.1525,150.2607,22370.0
2022-11-23 15:50:00,166.62,166.74,166.58,166.59,40582.0,150.2878,150.396,150.2517,150.2607,40582.0
2022-11-23 15:55:00,166.58,166.62,166.4,166.51,109492.0,150.2517,150.2878,150.0893,150.1886,109492.0
2022-11-25 09:30:00,167.96,167.96,167.04,167.72,22379.0,151.4964,151.4964,150.6666,151.28,22379.0
2022-11-25 09:35:00,167.78,168.0,167.47,167.76,13795.0,151.3341,151.5325,151.0545,151.316,13795.0
2022-11-25 09:40:00,167.68,168.2,167.68,167.9,11732.0,151.2439,151.7129,151.2439,151.4423,11732.0
2022-11-25 09:45:00,167.98,168.48,167.98,168.21,14829.0,151.5145,151.9655,151.5145,151.7219,14829.0
2022-11-25 09:50:00,168.34,168.61,168.3,168.56,8344.0,151.8392,152.0827,151.8031,152.0376,8344.0
2022-11-25 09:55:00,168.57,168.82,168.34,168.5,16772.0,152.0466,152.2721,151.8392,151.9835,16772.0
2022-11-25 10:00:00,168.53,168.6,168.38,168.45,10789.0,152.0106,152.0737,151.8753,151.9384,10789.0
2022-11-25 10:05:00,168.57,168.59,168.39,168.58,7980.0,152.0466,152.0647,151.8843,152.0557,7980.0
2022-11-25 10:10:00,168.52,168.57,168.45,168.52,6270.0,152.0015,152.0466,151.9384,152.0015,6270.0
2022-11-25 10:15:00,168.52,168.63,168.41,168.53,5582.0,152.0015,152.1008,151.9023,152.0106,5582.0
2022-11-25 10:20:00,168.53,168.57,168.43,168.45,6799.0,152.0106,152.0466,151.9204,151.9384,6799.0
2022-11-25 10:25:00,168.46,168.48,168.26,168.4,9528.0,151.9474,151.9655,151.767,151.8933,9528.0
2022-11-25 10:30:00,168.41,168.41,168.24,168.3,4293.0,151.9023,151.9023,151.749,151.8031,4293.0
2022-11-25 10:35:00,168.32,168.34,168.0,168.0,12569.0,151.8211,151.8392,151.5325,151.5325,12569.0
2022-11-25 10:40:00,167.97,168.04,167.91,167.97,6446.0,151.5055,151.5686,151.4513,151.5055,6446.0
2022-11-25 10:45:00,167.98,168.1,167.9,168.02,7129.0,151.5145,151.6227,151.4423,151.5505,7129.0
2022-11-25 10:50:00,168.05,168.17,167.99,168.17,6323.0,151.5776,151.6858,151.5235,151.6858,6323.0
2022-11-25 10:55:00,168.2,168.32,168.19,168.21,6779.0,151.7129,151.8211,151.7039,151.7219,6779.0
2022-11-25 11:00:00,168.23,168.32,168.18,168.3,9132.0,151.74,151.8211,151.6949,151.8031,9132.0
2022-11-25 11:05:00,168.22,168.31,168.22,168.28,5124.0,151.7309,151.8121,151.7309,151.7851,5124.0
2022-11-25 11:10:00,168.3,168.33,168.12,168.16,5748.0,151.8031,151.8302,151.6407,151.6768,5748.0
2022-11-25 11:15:00,168.1,168.15,168.02,168.06,4996.0,151.6227,151.6678,151.5505,151.5866,4996.0
2022-11-25 11:20:00,168.04,168.04,167.86,167.87,4900.0,151.5686,151.5686,151.4062,151.4153,4900.0
2022-11-25 11:25:00,167.9,167.96,167.66,167.73,5704.0,151.4423,151.4964,151.2258,151.289,5704.0
2022-11-25 11:30:00,167.73,167.81,167.7,167.78,4752.0,151.289,151.3611,151.2619,151.3341,4752.0
2022-11-25 11:35:00,167.75,167.93,167.71,167.93,5560.0,151.307,151.4694,151.2709,151.4694,5560.0
2022-11-25 11:40:00,167.93,168.0,167.87,167.94,6632.0,151.4694,151.5325,151.4153,151.4784,6632.0
2022-11-25 11:45:00,167.95,168.02,167.94,168.02,4306.0,151.4874,151.5505,151.4784,151.5505,4306.0
2022-11-25 11:50:00,168.04,168.04,167.95,167.99,3162.0,151.5686,151.5686,151.4874,151.5235,3162.0
2022-11-25 11:55:00,167.92,167.92,167.79,167.79,3052.0,151.4604,151.4604,151.3431,151.3431,3052.0
2022-11-25 12:00:00,167.78,167.87,167.69,167.78,4077.0,151.3341,151.4153,151.2529,151.3341,4077.0
2022-11-25 12:05:00,167.78,168.0,167.75,167.94,5300.0,151.3341,151.5325,151.307,151.4784,5300.0
2022-11-25 12:10:00,167.94,167.94,167.78,167.85,4372.0,151.4784,151.4784,151.3341,151.3972,4372.0
2022-11-25 12:15:00,167.88,167.95,167.86,167.95,2429.0,151.4243,151.4874,151.4062,151.4874,2429.0
2022-11-25 12:20:00,167.96,167.99,167.86,167.88,3909.0,151.4964,151.5235,151.4062,151.4243,3909.0
2022-11-25 12:25:00,167.89,167.89,167.73,167.81,2839.0,151.4333,151.4333,151.289,151.3611,2839.0
2022-11-25 12:30:00,167.79,167.8,167.7,167.7,3014.0,151.3431,151.3521,151.2619,151.2619,3014.0
2022-11-25 12:35:00,167.7,167.91,167.68,167.89,5799.0,151.2619,151.4513,151.2439,151.4333,5799.0
2022-11-25 12:40:00,167.87,167.88,167.68,167.69,8057.0,151.4153,151.4243,151.2439,151.2529,8057.0
2022-11-25 12:45:00,167.68,167.68,167.38,167.39,6230.0,151.2439,151.2439,150.9733,150.9823,6230.0
2022-11-25 12:50:00,167.39,167.59,167.38,167.48,6437.0,150.9823,151.1627,150.9733,151.0635,6437.0
2022-11-25 12:55:00,167.44,167.73,167.41,167.66,18124.0,151.0274,151.289,151.0003,151.2258,18124.0
2022-11-28 09:30:00,166.04,166.77,165.96,166.44,18073.0,149.7646,150.4231,149.6925,150.1254,18073.0
2022-11-28 09:35:00,166.4,166.6,165.82,165.88,15334.0,150.0893,150.2697,149.5662,149.6203,15334.0
2022-11-28 09:40:00,165.75,165.93,165.12,165.25,10120.0,149.5031,149.6654,148.9348,149.0521,10120.0
2022-11-28 09:45:00,165.25,165.36,164.96,165.01,9313.0,149.0521,149.1513,148.7905,148.8356,9313.0
2022-11-28 09:50:00,165.0,165.01,164.68,164.82,18460.0,148.8266,148.8356,148.5379,148.6642,18460.0
2022-11-28 09:55:00,164.8,164.85,164.57,164.58,15374.0,148.6462,148.6913,148.4387,148.4477,15374.0
2022-11-28 10:00:00,164.61,164.61,164.37,164.37,16566.0,148.4748,148.4748,148.2583,148.2583,16566.0
2022-11-28 10:05:00,164.41,164.61,164.28,164.61,10620.0,148.2944,148.4748,148.1771,148.4748,10620.0
2022-11-28 10:10:00,164.63,165.15,164.61,165.13,10069.0,148.4928,148.9619,148.4748,148.9438,10069.0
2022-11-28 10:15:00,165.14,165.14,164.93,165.03,4821.0,148.9528,148.9528,148.7634,148.8536,4821.0
2022-11-28 10:20:00,165.09,165.09,164.89,165.01,12317.0,148.9078,148.9078,148.7274,148.8356,12317.0
2022-11-28 10:25:00,165.01,165.23,164.87,165.19,10214.0,148.8356,149.034,148.7093,148.9979,10214.0
2022-11-28 10:30:00,165.14,165.34,165.06,165.07,6614.0,148.9528,149.1332,148.8807,148.8897,6614.0
2022-11-28 10:35:00,165.0,165.11,164.82,165.02,5592.0,148.8266,148.9258,148.6642,148.8446,5592.0
2022-11-28 10:40:00,165.02,165.09,164.93,165.05,3999.0,148.8446,148.9078,148.7634,148.8717,3999.0
2022-11-28 10:45:00,165.02,165.1,164.85,164.86,3631.0,148.8446,148.9168,148.6913,148.7003,3631.0
2022-11-28 10:50:00,164.86,164.94,164.66,164.7,6297.0,148.7003,148.7725,148.5199,148.556,6297.0
2022-11-28 10:55:00,164.73,164.79,164.62,164.67,4276.0,148.583,148.6372,148.4838,148.5289,4276.0
2022-11-28 11:00:00,164.67,164.74,164.39,164.48,5587.0,148.5289,148.5921,148.2764,148.3575,5587.0
2022-11-28 11:05:00,164.42,164.55,164.42,164.55,4019.0,148.3034,148.4207,148.3034,148.4207,4019.0
2022-11-28 11:10:00,164.47,164.48,164.34,164.36,4250.0,148.3485,148.3575,148.2313,148.2493,4250.0
2022-11-28 11:15:00,164.36,164.48,164.22,164.34,10256.0,148.2493,148.3575,148.123,148.2313,10256.0
2022-11-28 11:20:00,164.26,164.33,164.19,164.2,4215.0,148.1591,148.2222,148.096,148.105,4215.0
2022-11-28 11:25:00,164.2,164.28,164.12,164.14,4579.0,148.105,148.1771,148.0328,148.0509,4579.0
2022-11-28 11:30:00,164.17,164.24,164.08,164.2,3494.0,148.0779,148.1411,147.9968,148.105,3494.0
2022-11-28 11:35:00,164.2,164.2,164.06,164.1,5779.0,148.105,148.105,147.9787,148.0148,5779.0
2022-11-28 11:40:00,164.09,164.14,163.94,164.02,5294.0,148.0058,148.0509,147.8705,147.9426,5294.0
2022-11-28 11:45:00,163.99,164.16,163.97,164.13,3312.0,147.9156,148.0689,147.8975,148.0419,3312.0
2022-11-28 11:50:00,164.13,164.14,164.04,164.11,2973.0,148.0419,148.0509,147.9607,148.0238,2973.0
2022-11-28 11:55:00,164.07,164.2,164.07,164.16,8731.0,147.9877,148.105,147.9877,148.0689,8731.0
2022-11-28 12:00:00,164.12,164.28,163.8,163.97,10659.0,148.0328,148.1771,147.7442,147.8975,10659.0
2022-11-28 12:05:00,164.03,164.31,163.65,163.65,6691.0,147.9517,148.2042,147.6089,147.6089,6691.0
2022-11-28 12:10:00,163.54,163.63,163.54,163.57,4768.0,147.5097,147.5909,147.5097,147.5367,4768.0
2022-11-28 12:15:00,163.55,163.89,163.55,163.89,4410.0,147.5187,147.8254,147.5187,147.8254,4410.0
2022-11-28 12:20:00,163.91,164.0,163.72,163.72,5723.0,147.8434,147.9246,147.672,147.672,5723.0
2022-11-28 12:25:00,163.73,163.74,163.54,163.54,3288.0,147.6811,147.6901,147.5097,147.5097,3288.0
2022-11-28 12:30:00,163.52,163.79,163.52,163.78,5749.0,147.4916,147.7352,147.4916,147.7262,5749.0
2022-11-28 12:35:00,163.79,163.8,163.74,163.76,4082.0,147.7352,147.7442,147.6901,147.7081,4082.0
2022-11-28 12:40:00,163.8,163.81,163.7,163.74,1440.0,147.7442,147.7532,147.654,147.6901,1440.0
2022-11-28 12:45:00,163.77,163.82,163.61,163.61,4375.0,147.7171,147.7622,147.5728,147.5728,4375.0
2022-11-28 12:50:00,163.61,163.61,163.18,163.27,5556.0,147.5728,147.5728,147.185,147.2661,5556.0
2022-11-28 12:55:00,163.29,163.41,163.29,163.3,2429.0,147.2842,147.3924,147.2842,147.2932,2429.0
2022-11-28 13:00:00,163.31,163.53,163.3,163.5,9271.0,147.3022,147.5007,147.2932,147.4736,9271.0
2022-11-28 13:05:00,163.51,163.51,163.34,163.34,2118.0,147.4826,147.4826,147.3293,147.3293,2118.0
2022-11-28 13:10:00,163.38,163.39,163.21,163.32,4814.0,147.3654,147.3744,147.212,147.3112,4814.0
2022-11-28 13:15:00,163.33,163.4,163.28,163.37,3405.0,147.3203,147.3834,147.2752,147.3563,3405.0
2022-11-28 13:20:00,163.37,163.44,163.24,163.28,5676.0,147.3563,147.4195,147.2391,147.2752,5676.0
2022-11-28 13:25:00,163.3,163.41,163.28,163.36,4060.0,147.2932,147.3924,147.2752,147.3473,4060.0
2022-11-28 13:30:00,163.34,163.4,163.13,163.14,3743.0,147.3293,147.3834,147.1399,147.1489,3743.0
2022-11-28 13:35:00,163.13,163.28,163.1,163.25,2982.0,147.1399,147.2752,147.1128,147.2481,2982.0
2022-11-28 13:40:00,163.26,163.28,163.17,163.23,3405.0,147.2571,147.2752,147.1759,147.2301,3405.0
2022-11-28 13:45:00,163.22,163.27,163.1,163.1,2975.0,147.221,147.2661,147.1128,147.1128,2975.0
2022-11-28 13:50:00,163.09,163.17,163.03,163.03,6269.0,147.1038,147.1759,147.0497,147.0497,6269.0
2022-11-28 13:55:00,163.06,163.12,162.91,163.0,7361.0,147.0767,147.1309,146.9414,147.0226,7361.0
2022-11-28 14:00:00,163.01,163.05,162.87,162.97,3160.0,147.0316,147.0677,146.9054,146.9956,3160.0
2022-11-28 14:05:00,162.99,163.01,162.91,162.91,6087.0,147.0136,147.0316,146.9414,146.9414,6087.0
2022-11-28 14:10:00,162.92,163.07,162.91,163.0,6356.0,146.9505,147.0858,146.9414,147.0226,6356.0
2022-11-28 14:15:00,163.01,163.08,162.98,163.08,4668.0,147.0316,147.0948,147.0046,147.0948,4668.0
2022-11-28 14:20:00,163.04,163.12,163.01,163.1,6556.0,147.0587,147.1309,147.0316,147.1128,6556.0
2022-11-28 14:25:00,163.07,163.16,163.05,163.11,2900.0,147.0858,147.1669,147.0677,147.1218,2900.0
2022-11-28 14:30:00,163.1,163.13,163.04,163.09,5073.0,147.1128,147.1399,147.0587,147.1038,5073.0
2022-11-28 14:35:00,163.13,163.28,163.05,163.22,5962.0,147.1399,147.2752,147.0677,147.221,5962.0
2022-11-28 14:40:00,163.2,163.28,163.18,163.22,3850.0,147.203,147.2752,147.185,147.221,3850.0
2022-11-28 14:45:00,163.21,163.24,163.03,163.03,5283.0,147.212,147.2391,147.0497,147.0497,5283.0
2022-11-28 14:50:00,163.02,163.1,162.99,163.07,4610.0,147.0407,147.1128,147.0136,147.0858,4610.0
2022-11-28 14:55:00,163.06,163.06,162.85,162.88,4385.0,147.0767,147.0767,146.8873,146.9144,4385.0
2022-11-28 15:00:00,162.9,162.93,162.81,162.88,8006.0,146.9324,146.9595,146.8512,146.9144,8006.0
2022-11-28 15:05:00,162.86,162.91,162.76,162.78,9123.0,146.8963,146.9414,146.8061,146.8242,9123.0
2022-11-28 15:10:00,162.75,162.78,162.63,162.64,4490.0,146.7971,146.8242,146.6889,146.6979,4490.0
2022-11-28 15:15:00,162.63,162.63,162.56,162.56,5199.0,146.6889,146.6889,146.6257,146.6257,5199.0
2022-11-28 15:20:00,162.59,162.65,162.56,162.59,5995.0,146.6528,146.7069,146.6257,146.6528,5995.0
2022-11-28 15:25:00,162.57,162.59,162.39,162.4,11157.0,146.6348,146.6528,146.4724,146.4814,11157.0
2022-11-28 15:30:00,162.37,162.42,162.29,162.36,8074.0,146.4544,146.4995,146.3822,146.4453,8074.0
2022-11-28 15:35:00,162.38,162.48,162.34,162.42,10185.0,146.4634,146.5536,146.4273,146.4995,10185.0
2022-11-28 15:40:00,162.43,162.64,162.38,162.64,30068.0,146.5085,146.6979,146.4634,146.6979,30068.0
2022-11-28 15:45:00,162.65,162.75,162.45,162.45,26856.0,146.7069,146.7971,146.5265,146.5265,26856.0
2022-11-28 15:50:00,162.46,162.59,162.41,162.43,47619.0,146.5355,146.6528,146.4904,146.5085,47619.0
2022-11-28 15:55:00,162.42,162.77,162.42,162.6,101627.0,146.4995,146.8152,146.4995,146.6618,101627.0
2022-11-29 09:30:00,162.93,163.46,162.26,162.99,13829.0,146.9595,147.4375,146.3551,147.0136,13829.0
2022-11-29 09:35:00,163.27,163.32,162.86,163.25,7352.0,147.2661,147.3112,146.8963,147.2481,7352.0
2022-11-29 09:40:00,163.25,163.75,163.16,163.38,5797.0,147.2481,147.6991,147.1669,147.3654,5797.0
2022-11-29 09:45:00,163.49,163.74,163.35,163.62,4372.0,147.4646,147.6901,147.3383,147.5818,4372.0
2022-11-29 09:50:00,163.56,163.85,163.47,163.71,4563.0,147.5277,147.7893,147.4465,147.663,4563.0
2022-11-29 09:55:00,163.76,163.99,163.53,163.98,3903.0,147.7081,147.9156,147.5007,147.9066,3903.0
2022-11-29 10:00:00,163.96,164.13,163.9,164.05,3097.0,147.8885,148.0419,147.8344,147.9697,3097.0
2022-11-29 10:05:00,164.05,164.16,163.9,163.91,4570.0,147.9697,148.0689,147.8344,147.8434,4570.0
2022-11-29 10:10:00,163.93,164.15,163.81,163.91,5186.0,147.8615,148.0599,147.7532,147.8434,5186.0
2022-11-29 10:15:00,163.95,164.22,163.9,164.17,3462.0,147.8795,148.123,147.8344,148.0779,3462.0
2022-11-29 10:20:00,164.18,164.25,164.14,164.21,3680.0,148.0869,148.1501,148.0509,148.114,3680.0
2022-11-29 10:25:00,164.27,164.52,164.22,164.47,5205.0,148.1681,148.3936,148.123,148.3485,5205.0
2022-11-29 10:30:00,164.47,164.51,164.28,164.5,6443.0,148.3485,148.3846,148.1771,148.3756,6443.0
2022-11-29 10:35:00,164.48,164.62,164.39,164.58,3916.0,148.3575,148.4838,148.2764,148.4477,3916.0
2022-11-29 10:40:00,164.6,164.64,164.5,164.64,4253.0,148.4658,148.5019,148.3756,148.5019,4253.0
2022-11-29 10:45:00,164.67,164.87,164.67,164.7,8204.0,148.5289,148.7093,148.5289,148.556,8204.0
2022-11-29 10:50:00,164.66,164.79,164.58,164.58,4111.0,148.5199,148.6372,148.4477,148.4477,4111.0
2022-11-29 10:55:00,164.62,164.66,164.33,164.43,6748.0,148.4838,148.5199,148.2222,148.3124,6748.0
2022-11-29 11:00:00,164.38,164.49,163.97,164.08,4201.0,148.2673,148.3666,147.8975,147.9968,4201.0
2022-11-29 11:05:00,164.15,164.2,163.82,163.82,3436.0,148.0599,148.105,147.7622,147.7622,3436.0
2022-11-29 11:10:00,163.82,163.98,163.69,163.75,6292.0,147.7622,147.9066,147.645,147.6991,6292.0
2022-11-29 11:15:00,163.78,163.86,163.6,163.62,4979.0,147.7262,147.7983,147.5638,147.5818,4979.0
2022-11-29 11:20:00,163.59,163.7,163.48,163.62,3565.0,147.5548,147.654,147.4556,147.5818,3565.0
2022-11-29 11:25:00,163.61,163.62,163.3,163.39,4679.0,147.5728,147.5818,147.2932,147.3744,4679.0
2022-11-29 11:30:00,163.4,163.71,163.34,163.7,3524.0,147.3834,147.663,147.3293,147.654,3524.0
2022-11-29 11:35:00,163.65,163.67,163.57,163.67,2704.0,147.6089,147.6269,147.5367,147.6269,2704.0
2022-11-29 11:40:00,163.62,163.7,163.52,163.57,3113.0,147.5818,147.654,147.4916,147.5367,3113.0
2022-11-29 11:45:00,163.53,163.57,163.4,163.51,4875.0,147.5007,147.5367,147.3834,147.4826,4875.0
2022-11-29 11:50:00,163.43,163.66,163.41,163.63,2423.0,147.4105,147.6179,147.3924,147.5909,2423.0
2022-11-29 11:55:00,163.67,163.9,163.59,163.9,4653.0,147.6269,147.8344,147.5548,147.8344,4653.0
2022-11-29 12:00:00,163.89,163.95,163.66,163.76,5273.0,147.8254,147.8795,147.6179,147.7081,5273.0
2022-11-29 12:05:00,163.78,163.88,163.67,163.71,4230.0,147.7262,147.8164,147.6269,147.663,4230.0
2022-11-29 12:10:00,163.64,163.64,163.46,163.55,3856.0,147.5999,147.5999,147.4375,147.5187,3856.0
2022-11-29 12:15:00,163.55,163.64,163.49,163.61,2870.0,147.5187,147.5999,147.4646,147.5728,2870.0
2022-11-29 12:20:00,163.61,163.61,163.4,163.41,5703.0,147.5728,147.5728,147.3834,147.3924,5703.0
2022-11-29 12:25:00,163.43,163.51,163.33,163.34,3585.0,147.4105,147.4826,147.3203,147.3293,3585.0
2022-11-29 12:30:00,163.36,163.49,163.35,163.39,4224.0,147.3473,147.4646,147.3383,147.3744,4224.0
2022-11-29 12:35:00,163.43,163.59,163.35,163.53,5196.0,147.4105,147.5548,147.3383,147.5007,5196.0
2022-11-29 12:40:00,163.55,163.65,163.53,163.61,1900.0,147.5187,147.6089,147.5007,147.5728,1900.0
2022-11-29 12:45:00,163.63,163.63,163.52,163.61,2365.0,147.5909,147.5909,147.4916,147.5728,2365.0
2022-11-29 12:50:00,163.67,163.76,163.64,163.68,5082.0,147.6269,147.7081,147.5999,147.636,5082.0
2022-11-29 12:55:00,163.67,163.77,163.64,163.64,3606.0,147.6269,147.7171,147.5999,147.5999,3606.0
2022-11-29 13:00:00,163.63,163.63,163.45,163.5,5717.0,147.5909,147.5909,147.4285,147.4736,5717.0
2022-11-29 13:05:00,163.5,163.58,163.45,163.45,3253.0,147.4736,147.5458,147.4285,147.4285,3253.0
2022-11-29 13:10:00,163.45,163.64,163.41,163.64,2660.0,147.4285,147.5999,147.3924,147.5999,2660.0
2022-11-29 13:15:00,163.64,163.64,163.48,163.56,4469.0,147.5999,147.5999,147.4556,147.5277,4469.0
2022-11-29 13:20:00,163.56,163.58,163.48,163.5,4225.0,147.5277,147.5458,147.4556,147.4736,4225.0
2022-11-29 13:25:00,163.54,163.54,163.24,163.26,3773.0,147.5097,147.5097,147.2391,147.2571,3773.0
2022-11-29 13:30:00,163.27,163.36,163.23,163.36,3327.0,147.2661,147.3473,147.2301,147.3473,3327.0
2022-11-29 13:35:00,163.39,163.6,163.38,163.59,3991.0,147.3744,147.5638,147.3654,147.5548,3991.0
2022-11-29 13:40:00,163.6,163.64,163.55,163.59,4436.0,147.5638,147.5999,147.5187,147.5548,4436.0
2022-11-29 13:45:00,163.67,163.69,163.55,163.56,3691.0,147.6269,147.645,147.5187,147.5277,3691.0
2022-11-29 13:50:00,163.58,163.64,163.48,163.61,4969.0,147.5458,147.5999,147.4556,147.5728,4969.0
2022-11-29 13:55:00,163.67,163.75,163.63,163.72,4775.0,147.6269,147.6991,147.5909,147.672,4775.0
2022-11-29 14:00:00,163.74,164.27,163.73,164.24,4257.0,147.6901,148.1681,147.6811,148.1411,4257.0
2022-11-29 14:05:00,164.24,164.29,164.19,164.24,2373.0,148.1411,148.1862,148.096,148.1411,2373.0
2022-11-29 14:10:00,164.23,164.29,164.19,164.25,3476.0,148.132,148.1862,148.096,148.1501,3476.0
2022-11-29 14:15:00,164.27,164.3,164.22,164.27,1694.0,148.1681,148.1952,148.123,148.1681,1694.0
2022-11-29 14:20:00,164.24,164.25,163.97,163.97,2500.0,148.1411,148.1501,147.8975,147.8975,2500.0
2022-11-29 14:25:00,164.01,164.04,163.82,163.86,2694.0,147.9336,147.9607,147.7622,147.7983,2694.0
2022-11-29 14:30:00,163.82,163.82,163.67,163.72,6604.0,147.7622,147.7622,147.6269,147.672,6604.0
2022-11-29 14:35:00,163.72,163.78,163.62,163.77,7894.0,147.672,147.7262,147.5818,147.7171,7894.0
2022-11-29 14:40:00,163.77,163.77,163.55,163.55,15201.0,147.7171,147.7171,147.5187,147.5187,15201.0
2022-11-29 14:45:00,163.58,163.64,163.53,163.59,2661.0,147.5458,147.5999,147.5007,147.5548,2661.0
2022-11-29 14:50:00,163.6,163.68,163.56,163.6,3444.0,147.5638,147.636,147.5277,147.5638,3444.0
2022-11-29 14:55:00,163.63,163.74,163.61,163.74,5738.0,147.5909,147.6901,147.5728,147.6901,5738.0
2022-11-29 15:00:00,163.72,163.87,163.72,163.78,4161.0,147.672,147.8073,147.672,147.7262,4161.0
2022-11-29 15:05:00,163.82,163.95,163.81,163.88,10848.0,147.7622,147.8795,147.7532,147.8164,10848.0
2022-11-29 15:10:00,163.84,163.96,163.8,163.93,3078.0,147.7803,147.8885,147.7442,147.8615,3078.0
2022-11-29 15:15:00,163.96,164.12,163.87,164.06,6542.0,147.8885,148.0328,147.8073,147.9787,6542.0
2022-11-29 15:20:00,164.07,164.2,163.98,164.02,5066.0,147.9877,148.105,147.9066,147.9426,5066.0
2022-11-29 15:25:00,164.02,164.13,163.94,164.1,3552.0,147.9426,148.0419,147.8705,148.0148,3552.0
2022-11-29 15:30:00,164.12,164.39,164.1,164.39,7165.0,148.0328,148.2764,148.0148,148.2764,7165.0
2022-11-29 15:35:00,164.4,164.41,164.22,164.3,11025.0,148.2854,148.2944,148.123,148.1952,11025.0
2022-11-29 15:40:00,164.31,164.48,164.26,164.26,13043.0,148.2042,148.3575,148.1591,148.1591,13043.0
2022-11-29 15:45:00,164.27,164.34,164.13,164.34,16186.0,148.1681,148.2313,148.0419,148.2313,16186.0
2022-11-29 15:50:00,164.35,164.41,164.15,164.27,28426.0,148.2403,148.2944,148.0599,148.1681,28426.0
2022-11-29 15:55:00,164.27,164.49,164.22,164.34,98304.0,148.1681,148.3666,148.123,148.2313,98304.0
2022-11-30 09:30:00,163.78,164.9,163.78,164.37,25361.0,147.7262,148.7364,147.7262,148.2583,25361.0
2022-11-30 09:35:00,164.24,164.31,163.38,163.44,13604.0,148.1411,148.2042,147.3654,147.4195,13604.0
2022-11-30 09:40:00,163.4,163.4,162.78,162.79,12852.0,147.3834,147.3834,146.8242,146.8332,12852.0
2022-11-30 09:45:00,162.77,162.77,161.19,161.2,14166.0,146.8152,146.8152,145.39,145.3991,14166.0
2022-11-30 09:50:00,161.25,161.44,160.7,160.71,13072.0,145.4441,145.6155,144.9481,144.9571,13072.0
2022-11-30 09:55:00,160.8,160.88,160.14,160.24,22339.0,145.0383,145.1104,144.443,144.5332,22339.0
2022-11-30 10:00:00,160.26,160.46,159.78,160.36,7080.0,144.5512,144.7316,144.1182,144.6414,7080.0
2022-11-30 10:05:00,160.37,160.41,160.0,160.36,6934.0,144.6504,144.6865,144.3167,144.6414,6934.0
2022-11-30 10:10:00,160.33,160.56,160.19,160.26,4718.0,144.6143,144.8218,144.4881,144.5512,4718.0
2022-11-30 10:15:00,160.2,160.51,160.2,160.51,5460.0,144.4971,144.7767,144.4971,144.7767,5460.0
2022-11-30 10:20:00,160.53,160.65,160.36,160.47,6002.0,144.7947,144.903,144.6414,144.7406,6002.0
2022-11-30 10:25:00,160.43,160.43,160.06,160.12,5522.0,144.7045,144.7045,144.3708,144.4249,5522.0
2022-11-30 10:30:00,160.13,160.31,160.13,160.31,5382.0,144.4339,144.5963,144.4339,144.5963,5382.0
2022-11-30 10:35:00,160.38,160.47,160.23,160.44,5820.0,144.6594,144.7406,144.5241,144.7135,5820.0
2022-11-30 10:40:00,160.57,160.65,160.46,160.56,7469.0,144.8308,144.903,144.7316,144.8218,7469.0
2022-11-30 10:45:00,160.53,160.54,160.39,160.46,3215.0,144.7947,144.8037,144.6684,144.7316,3215.0
2022-11-30 10:50:00,160.46,160.67,160.39,160.54,5934.0,144.7316,144.921,144.6684,144.8037,5934.0
2022-11-30 10:55:00,160.57,160.81,160.54,160.78,3992.0,144.8308,145.0473,144.8037,145.0202,3992.0
2022-11-30 11:00:00,160.84,160.87,160.69,160.83,3721.0,145.0743,145.1014,144.939,145.0653,3721.0
2022-11-30 11:05:00,160.87,161.16,160.87,161.14,3592.0,145.1014,145.363,145.1014,145.3449,3592.0
2022-11-30 11:10:00,161.09,161.24,161.03,161.24,5057.0,145.2998,145.4351,145.2457,145.4351,5057.0
2022-11-30 11:15:00,161.27,161.36,161.15,161.25,7064.0,145.4622,145.5434,145.354,145.4441,7064.0
2022-11-30 11:20:00,161.24,161.54,161.23,161.51,3955.0,145.4351,145.7057,145.4261,145.6787,3955.0
2022-11-30 11:25:00,161.56,161.65,161.5,161.64,2885.0,145.7238,145.8049,145.6696,145.7959,2885.0
2022-11-30 11:30:00,161.65,161.77,161.6,161.69,8842.0,145.8049,145.9132,145.7598,145.841,8842.0
2022-11-30 11:35:00,161.72,161.73,161.54,161.55,3153.0,145.8681,145.8771,145.7057,145.7147,3153.0
2022-11-30 11:40:00,161.55,161.58,161.43,161.53,2821.0,145.7147,145.7418,145.6065,145.6967,2821.0
2022-11-30 11:45:00,161.55,161.62,161.43,161.51,5053.0,145.7147,145.7779,145.6065,145.6787,5053.0
2022-11-30 11:50:00,161.51,161.51,161.33,161.4,4089.0,145.6787,145.6787,145.5163,145.5794,4089.0
2022-11-30 11:55:00,161.32,161.32,161.23,161.28,2116.0,145.5073,145.5073,145.4261,145.4712,2116.0
2022-11-30 12:00:00,161.29,161.51,161.27,161.51,4150.0,145.4802,145.6787,145.4622,145.6787,4150.0
2022-11-30 12:05:00,161.51,161.56,161.31,161.43,10178.0,145.6787,145.7238,145.4983,145.6065,10178.0
2022-11-30 12:10:00,161.44,161.49,161.39,161.43,2900.0,145.6155,145.6606,145.5704,145.6065,2900.0
2022-11-30 12:15:00,161.42,161.42,160.93,161.0,4827.0,145.5975,145.5975,145.1555,145.2187,4827.0
2022-11-30 12:20:00,160.98,160.98,160.67,160.75,8722.0,145.2006,145.2006,144.921,144.9932,8722.0
2022-11-30 12:25:00,160.8,160.82,160.68,160.68,3917.0,145.0383,145.0563,144.93,144.93,3917.0
2022-11-30 12:30:00,160.65,160.7,160.41,160.54,4484.0,144.903,144.9481,144.6865,144.8037,4484.0
2022-11-30 12:35:00,160.54,160.54,160.39,160.39,1446.0,144.8037,144.8037,144.6684,144.6684,1446.0
2022-11-30 12:40:00,160.4,160.77,160.4,160.69,5792.0,144.6775,145.0112,144.6775,144.939,5792.0
2022-11-30 12:45:00,160.69,160.78,160.64,160.64,1503.0,144.939,145.0202,144.8939,144.8939,1503.0
2022-11-30 12:50:00,160.64,160.66,160.57,160.57,2440.0,144.8939,144.912,144.8308,144.8308,2440.0
2022-11-30 12:55:00,160.56,160.69,160.53,160.69,4623.0,144.8218,144.939,144.7947,144.939,4623.0
2022-11-30 13:00:00,160.77,160.89,160.73,160.84,2336.0,145.0112,145.1194,144.9751,145.0743,2336.0
2022-11-30 13:05:00,160.89,160.98,160.86,160.93,4590.0,145.1194,145.2006,145.0924,145.1555,4590.0
2022-11-30 13:10:00,160.9,160.92,160.73,160.75,1756.0,145.1285,145.1465,144.9751,144.9932,1756.0
2022-11-30 13:15:00,160.78,160.84,160.76,160.76,2345.0,145.0202,145.0743,145.0022,145.0022,2345.0
2022-11-30 13:20:00,160.77,160.8,160.59,160.65,3385.0,145.0112,145.0383,144.8488,144.903,3385.0
2022-11-30 13:25:00,160.64,160.7,160.57,160.68,3976.0,144.8939,144.9481,144.8308,144.93,3976.0
2022-11-30 13:30:00,160.66,161.69,160.38,161.39,14894.0,144.912,145.841,144.6594,145.5704,14894.0
2022-11-30 13:35:00,161.47,162.09,161.45,162.09,6223.0,145.6426,146.2018,145.6245,146.2018,6223.0
2022-11-30 13:40:00,162.17,162.26,161.81,162.06,8228.0,146.274,146.3551,145.9493,146.1748,8228.0
2022-11-30 13:45:00,162.1,162.29,161.5,162.16,20993.0,146.2108,146.3822,145.6696,146.265,20993.0
2022-11-30 13:50:00,162.22,162.65,162.21,162.62,17065.0,146.3191,146.7069,146.31,146.6799,17065.0
2022-11-30 13:55:00,162.74,163.54,162.74,163.47,11781.0,146.7881,147.5097,146.7881,147.4465,11781.0
2022-11-30 14:00:00,163.53,164.03,163.53,164.03,7107.0,147.5007,147.9517,147.5007,147.9517,7107.0
2022-11-30 14:05:00,164.06,164.81,164.0,164.49,57352.0,147.9787,148.6552,147.9246,148.3666,57352.0
2022-11-30 14:10:00,164.43,164.78,164.32,164.43,10498.0,148.3124,148.6281,148.2132,148.3124,10498.0
2022-11-30 14:15:00,164.47,165.2,164.47,165.17,13396.0,148.3485,149.007,148.3485,148.9799,13396.0
2022-11-30 14:20:00,165.25,165.27,164.96,165.03,16451.0,149.0521,149.0701,148.7905,148.8536,16451.0
2022-11-30 14:25:00,164.97,165.24,164.96,165.13,14487.0,148.7995,149.043,148.7905,148.9438,14487.0
2022-11-30 14:30:00,165.12,165.13,164.79,164.93,9195.0,148.9348,148.9438,148.6372,148.7634,9195.0
2022-11-30 14:35:00,164.94,165.07,164.71,164.75,10735.0,148.7725,148.8897,148.565,148.6011,10735.0
2022-11-30 14:40:00,164.75,165.03,164.72,164.84,14367.0,148.6011,148.8536,148.574,148.6823,14367.0
2022-11-30 14:45:00,164.84,164.98,164.69,164.87,17178.0,148.6823,148.8085,148.547,148.7093,17178.0
2022-11-30 14:50:00,164.86,165.16,164.86,165.02,10101.0,148.7003,148.9709,148.7003,148.8446,10101.0
2022-11-30 14:55:00,165.04,165.16,164.88,165.15,9100.0,148.8627,148.9709,148.7183,148.9619,9100.0
2022-11-30 15:00:00,165.15,165.52,165.09,165.51,7163.0,148.9619,149.2956,148.9078,149.2866,7163.0
2022-11-30 15:05:00,165.47,165.73,165.47,165.66,8784.0,149.2505,149.485,149.2505,149.4219,8784.0
2022-11-30 15:10:00,165.7,165.85,165.68,165.76,8519.0,149.458,149.5933,149.4399,149.5121,8519.0
2022-11-30 15:15:00,165.77,166.18,165.77,166.07,12410.0,149.5211,149.8909,149.5211,149.7917,12410.0
2022-11-30 15:20:00,166.08,166.26,166.07,166.2,9538.0,149.8007,149.9631,149.7917,149.9089,9538.0
2022-11-30 15:25:00,166.17,166.41,166.17,166.38,9809.0,149.8819,150.0984,149.8819,150.0713,9809.0
2022-11-30 15:30:00,166.35,166.85,166.26,166.84,14808.0,150.0442,150.4952,149.9631,150.4862,14808.0
2022-11-30 15:35:00,166.85,167.14,166.78,166.88,22797.0,150.4952,150.7568,150.4321,150.5223,22797.0
2022-11-30 15:40:00,166.87,167.02,166.8,167.01,19880.0,150.5133,150.6486,150.4501,150.6396,19880.0
2022-11-30 15:45:00,167.01,167.16,166.88,167.09,29395.0,150.6396,150.7748,150.5223,150.7117,29395.0
2022-11-30 15:50:00,167.16,167.85,167.12,167.77,105315.0,150.7748,151.3972,150.7388,151.3251,105315.0
2022-11-30 15:55:00,167.81,168.54,167.43,168.14,374763.0,151.3611,152.0196,151.0184,151.6588,374763.0
2022-12-01 09:30:00,169.55,170.28,168.95,169.12,44348.0,152.9306,153.589,152.3894,152.5427,44348.0
2022-12-01 09:35:00,169.12,169.15,168.39,168.57,6841.0,152.5427,152.5698,151.8843,152.0466,6841.0
2022-12-01 09:40:00,168.29,168.38,167.68,167.76,12294.0,151.7941,151.8753,151.2439,151.316,12294.0
2022-12-01 09:45:00,167.76,168.0,167.58,167.9,16498.0,151.316,151.5325,151.1537,151.4423,16498.0
2022-12-01 09:50:00,167.95,168.4,167.91,168.29,10529.0,151.4874,151.8933,151.4513,151.7941,10529.0
2022-12-01 09:55:00,168.19,168.33,167.99,168.03,9825.0,151.7039,151.8302,151.5235,151.5596,9825.0
2022-12-01 10:00:00,168.12,168.42,167.35,167.45,10892.0,151.6407,151.9113,150.9462,151.0364,10892.0
2022-12-01 10:05:00,167.61,167.73,167.34,167.4,13207.0,151.1807,151.289,150.9372,150.9913,13207.0
2022-12-01 10:10:00,167.05,167.09,166.13,166.27,10585.0,150.6756,150.7117,149.8458,149.9721,10585.0
2022-12-01 10:15:00,166.27,166.32,165.63,165.73,7637.0,149.9721,150.0172,149.3948,149.485,7637.0
2022-12-01 10:20:00,165.56,165.7,165.37,165.44,10703.0,149.3317,149.458,149.1603,149.2234,10703.0
2022-12-01 10:25:00,165.36,165.5,165.23,165.26,9843.0,149.1513,149.2776,149.034,149.0611,9843.0
2022-12-01 10:30:00,165.31,165.35,164.94,165.07,9808.0,149.1062,149.1423,148.7725,148.8897,9808.0
2022-12-01 10:35:00,164.91,165.63,164.91,165.46,10770.0,148.7454,149.3948,148.7454,149.2415,10770.0
2022-12-01 10:40:00,165.51,165.61,165.35,165.49,6526.0,149.2866,149.3768,149.1423,149.2685,6526.0
2022-12-01 10:45:00,165.52,165.95,165.48,165.95,7739.0,149.2956,149.6835,149.2595,149.6835,7739.0
2022-12-01 10:50:00,165.9,166.05,165.82,165.93,6122.0,149.6384,149.7737,149.5662,149.6654,6122.0
2022-12-01 10:55:00,165.81,165.88,165.6,165.79,9521.0,149.5572,149.6203,149.3678,149.5391,9521.0
2022-12-01 11:00:00,165.76,165.82,165.55,165.55,8297.0,149.5121,149.5662,149.3227,149.3227,8297.0
2022-12-01 11:05:00,165.58,165.67,165.23,165.48,10516.0,149.3497,149.4309,149.034,149.2595,10516.0
2022-12-01 11:10:00,165.49,165.49,165.14,165.3,8855.0,149.2685,149.2685,148.9528,149.0972,8855.0
2022-12-01 11:15:00,165.26,165.26,164.61,164.77,17557.0,149.0611,149.0611,148.4748,148.6191,17557.0
2022-12-01 11:20:00,164.77,165.22,164.77,165.05,8900.0,148.6191,149.025,148.6191,148.8717,8900.0
2022-12-01 11:25:00,164.97,165.18,164.92,165.07,3101.0,148.7995,148.9889,148.7544,148.8897,3101.0
2022-12-01 11:30:00,165.17,165.65,165.17,165.65,5781.0,148.9799,149.4129,148.9799,149.4129,5781.0
2022-12-01 11:35:00,165.74,165.81,165.44,165.68,7056.0,149.494,149.5572,149.2234,149.4399,7056.0
2022-12-01 11:40:00,165.69,166.04,165.62,165.79,7823.0,149.4489,149.7646,149.3858,149.5391,7823.0
2022-12-01 11:45:00,165.83,165.84,165.37,165.38,7062.0,149.5752,149.5842,149.1603,149.1693,7062.0
2022-12-01 11:50:00,165.39,165.43,165.24,165.36,5388.0,149.1783,149.2144,149.043,149.1513,5388.0
2022-12-01 11:55:00,165.42,165.54,165.34,165.53,3071.0,149.2054,149.3136,149.1332,149.3046,3071.0
2022-12-01 12:00:00,165.47,165.51,165.04,165.08,3901.0,149.2505,149.2866,148.8627,148.8987,3901.0
2022-12-01 12:05:00,165.02,165.09,164.92,164.95,2089.0,148.8446,148.9078,148.7544,148.7815,2089.0
2022-12-01 12:10:00,164.94,165.16,164.88,165.05,2847.0,148.7725,148.9709,148.7183,148.8717,2847.0
2022-12-01 12:15:00,164.99,165.08,164.95,165.01,6232.0,148.8176,148.8987,148.7815,148.8356,6232.0
2022-12-01 12:20:00,164.97,165.34,164.97,165.19,18705.0,148.7995,149.1332,148.7995,148.9979,18705.0
2022-12-01 12:25:00,165.25,165.51,165.25,165.37,4812.0,149.0521,149.2866,149.0521,149.1603,4812.0
2022-12-01 12:30:00,165.35,165.75,165.34,165.7,13350.0,149.1423,149.5031,149.1332,149.458,13350.0
2022-12-01 12:35:00,165.7,165.74,165.3,165.37,9629.0,149.458,149.494,149.0972,149.1603,9629.0
2022-12-01 12:40:00,165.22,165.22,164.83,164.86,4771.0,149.025,149.025,148.6732,148.7003,4771.0
2022-12-01 12:45:00,164.9,164.99,164.71,164.91,8708.0,148.7364,148.8176,148.565,148.7454,8708.0
2022-12-01 12:50:00,164.93,165.11,164.88,164.89,5339.0,148.7634,148.9258,148.7183,148.7274,5339.0
2022-12-01 12:55:00,164.91,165.01,164.8,164.89,5167.0,148.7454,148.8356,148.6462,148.7274,5167.0
2022-12-01 13:00:00,164.92,164.96,164.84,164.96,5702.0,148.7544,148.7905,148.6823,148.7905,5702.0
2022-12-01 13:05:00,164.99,165.26,164.99,165.08,6879.0,148.8176,149.0611,148.8176,148.8987,6879.0
2022-12-01 13:10:00,165.08,165.43,165.05,165.17,10516.0,148.8987,149.2144,148.8717,148.9799,10516.0
2022-12-01 13:15:00,165.19,165.21,164.8,164.91,10409.0,148.9979,149.016,148.6462,148.7454,10409.0
2022-12-01 13:20:00,164.93,164.93,164.75,164.78,4250.0,148.7634,148.7634,148.6011,148.6281,4250.0
2022-12-01 13:25:00,164.79,164.88,164.73,164.86,4460.0,148.6372,148.7183,148.583,148.7003,4460.0
2022-12-01 13:30:00,164.87,164.93,164.64,164.66,4548.0,148.7093,148.7634,148.5019,148.5199,4548.0
2022-12-01 13:35:00,164.72,164.8,164.59,164.59,4945.0,148.574,148.6462,148.4568,148.4568,4945.0
2022-12-01 13:40:00,164.61,164.86,164.6,164.86,5615.0,148.4748,148.7003,148.4658,148.7003,5615.0
2022-12-01 13:45:00,164.87,165.02,164.84,164.87,5416.0,148.7093,148.8446,148.6823,148.7093,5416.0
2022-12-01 13:50:00,164.9,164.94,164.74,164.78,6079.0,148.7364,148.7725,148.5921,148.6281,6079.0
2022-12-01 13:55:00,164.76,164.87,164.75,164.84,8744.0,148.6101,148.7093,148.6011,148.6823,8744.0
2022-12-01 14:00:00,164.83,164.83,164.44,164.45,3472.0,148.6732,148.6732,148.3215,148.3305,3472.0
2022-12-01 14:05:00,164.47,164.75,164.38,164.7,10465.0,148.3485,148.6011,148.2673,148.556,10465.0
2022-12-01 14:10:00,164.71,165.02,164.62,165.02,9188.0,148.565,148.8446,148.4838,148.8446,9188.0
2022-12-01 14:15:00,164.99,165.01,164.8,165.01,13924.0,148.8176,148.8356,148.6462,148.8356,13924.0
2022-12-01 14:20:00,165.03,165.24,165.02,165.24,6394.0,148.8536,149.043,148.8446,149.043,6394.0
2022-12-01 14:25:00,165.24,165.41,165.2,165.34,5152.0,149.043,149.1964,149.007,149.1332,5152.0
2022-12-01 14:30:00,165.31,165.39,165.24,165.33,5889.0,149.1062,149.1783,149.043,149.1242,5889.0
2022-12-01 14:35:00,165.28,165.28,165.18,165.19,5000.0,149.0791,149.0791,148.9889,148.9979,5000.0
2022-12-01 14:40:00,165.15,165.24,165.09,165.09,4989.0,148.9619,149.043,148.9078,148.9078,4989.0
2022-12-01 14:45:00,165.05,165.19,165.02,165.19,6172.0,148.8717,148.9979,148.8446,148.9979,6172.0
2022-12-01 14:50:00,165.19,165.37,165.16,165.22,7841.0,148.9979,149.1603,148.9709,149.025,7841.0
2022-12-01 14:55:00,165.22,165.27,164.98,165.13,10709.0,149.025,149.0701,148.8085,148.9438,10709.0
2022-12-01 15:00:00,165.1,165.24,165.07,165.22,5822.0,148.9168,149.043,148.8897,149.025,5822.0
2022-12-01 15:05:00,165.2,165.29,165.16,165.16,7345.0,149.007,149.0881,148.9709,148.9709,7345.0
2022-12-01 15:10:00,165.14,165.17,164.96,164.97,6823.0,148.9528,148.9799,148.7905,148.7995,6823.0
2022-12-01 15:15:00,164.97,165.07,164.91,164.99,9974.0,148.7995,148.8897,148.7454,148.8176,9974.0
2022-12-01 15:20:00,164.97,164.99,164.65,164.71,11080.0,148.7995,148.8176,148.5109,148.565,11080.0
2022-12-01 15:25:00,164.71,164.81,164.63,164.79,9455.0,148.565,148.6552,148.4928,148.6372,9455.0
2022-12-01 15:30:00,164.77,164.91,164.76,164.8,12945.0,148.6191,148.7454,148.6101,148.6462,12945.0
2022-12-01 15:35:00,164.8,164.88,164.76,164.88,14724.0,148.6462,148.7183,148.6101,148.7183,14724.0
2022-12-01 15:40:00,164.9,165.15,164.82,165.14,16392.0,148.7364,148.9619,148.6642,148.9528,16392.0
2022-12-01 15:45:00,165.15,165.15,164.8,164.87,21589.0,148.9619,148.9619,148.6462,148.7093,21589.0
2022-12-01 15:50:00,164.86,165.15,164.86,165.02,36324.0,148.7003,148.9619,148.7003,148.8446,36324.0
2022-12-01 15:55:00,164.98,165.05,164.6,164.81,126051.0,148.8085,148.8717,148.4658,148.6552,126051.0
2022-12-02 09:30:00,162.72,163.81,162.72,162.89,20296.0,146.7701,147.7532,146.7701,146.9234,20296.0
2022-12-02 09:35:00,162.8,163.2,162.69,162.92,8042.0,146.8422,147.203,146.743,146.9505,8042.0
2022-12-02 09:40:00,162.88,163.01,162.23,162.39,9327.0,146.9144,147.0316,146.3281,146.4724,9327.0
2022-12-02 09:45:00,162.56,162.62,162.26,162.44,9248.0,146.6257,146.6799,146.3551,146.5175,9248.0
2022-12-02 09:50:00,162.42,162.94,162.33,162.56,5665.0,146.4995,146.9685,146.4183,146.6257,5665.0
2022-12-02 09:55:00,162.58,162.67,162.26,162.49,6327.0,146.6438,146.725,146.3551,146.5626,6327.0
2022-12-02 10:00:00,162.5,162.63,162.29,162.29,5734.0,146.5716,146.6889,146.3822,146.3822,5734.0
2022-12-02 10:05:00,162.38,163.01,162.32,162.89,18217.0,146.4634,147.0316,146.4093,146.9234,18217.0
2022-12-02 10:10:00,162.92,163.35,162.88,163.35,8665.0,146.9505,147.3383,146.9144,147.3383,8665.0
2022-12-02 10:15:00,163.3,163.41,163.06,163.26,11163.0,147.2932,147.3924,147.0767,147.2571,11163.0
2022-12-02 10:20:00,163.35,163.57,163.18,163.34,15444.0,147.3383,147.5367,147.185,147.3293,15444.0
2022-12-02 10:25:00,163.24,163.31,162.8,162.89,5878.0,147.2391,147.3022,146.8422,146.9234,5878.0
2022-12-02 10:30:00,162.92,163.15,162.65,163.15,8207.0,146.9505,147.1579,146.7069,147.1579,8207.0
2022-12-02 10:35:00,163.17,163.17,162.84,162.95,5211.0,147.1759,147.1759,146.8783,146.9775,5211.0
2022-12-02 10:40:00,162.95,163.13,162.89,163.06,8275.0,146.9775,147.1399,146.9234,147.0767,8275.0
2022-12-02 10:45:00,163.03,163.22,163.02,163.22,5691.0,147.0497,147.221,147.0407,147.221,5691.0
2022-12-02 10:50:00,163.24,163.42,163.14,163.26,7306.0,147.2391,147.4014,147.1489,147.2571,7306.0
2022-12-02 10:55:00,163.24,163.24,162.56,162.69,19286.0,147.2391,147.2391,146.6257,146.743,19286.0
2022-12-02 11:00:00,162.74,162.91,162.7,162.84,9606.0,146.7881,146.9414,146.752,146.8783,9606.0
2022-12-02 11:05:00,162.89,162.96,162.82,162.92,10258.0,146.9234,146.9865,146.8603,146.9505,10258.0
2022-12-02 11:10:00,162.93,162.99,162.66,162.92,24617.0,146.9595,147.0136,146.7159,146.9505,24617.0
2022-12-02 11:15:00,162.87,162.92,162.77,162.84,12169.0,146.9054,146.9505,146.8152,146.8783,12169.0
2022-12-02 11:20:00,162.83,162.97,162.76,162.97,7965.0,146.8693,146.9956,146.8061,146.9956,7965.0
2022-12-02 11:25:00,162.93,163.1,162.91,163.09,4698.0,146.9595,147.1128,146.9414,147.1038,4698.0
2022-12-02 11:30:00,163.12,163.2,163.09,163.09,4032.0,147.1309,147.203,147.1038,147.1038,4032.0
2022-12-02 11:35:00,163.01,163.43,163.01,163.3,4174.0,147.0316,147.4105,147.0316,147.2932,4174.0
2022-12-02 11:40:00,163.39,163.53,163.36,163.39,4337.0,147.3744,147.5007,147.3473,147.3744,4337.0
2022-12-02 11:45:00,163.42,163.61,163.39,163.49,6255.0,147.4014,147.5728,147.3744,147.4646,6255.0
2022-12-02 11:50:00,163.55,163.83,163.55,163.83,8019.0,147.5187,147.7713,147.5187,147.7713,8019.0
2022-12-02 11:55:00,163.83,163.93,163.76,163.78,5859.0,147.7713,147.8615,147.7081,147.7262,5859.0
2022-12-02 12:00:00,163.79,164.11,163.77,164.03,4593.0,147.7352,148.0238,147.7171,147.9517,4593.0
2022-12-02 12:05:00,164.04,164.29,164.01,164.19,3725.0,147.9607,148.1862,147.9336,148.096,3725.0
2022-12-02 12:10:00,164.26,164.34,164.21,164.34,3874.0,148.1591,148.2313,148.114,148.2313,3874.0
2022-12-02 12:15:00,164.31,164.31,164.04,164.04,5412.0,148.2042,148.2042,147.9607,147.9607,5412.0
2022-12-02 12:20:00,164.03,164.06,163.71,163.84,5111.0,147.9517,147.9787,147.663,147.7803,5111.0
2022-12-02 12:25:00,163.87,164.0,163.83,163.93,5064.0,147.8073,147.9246,147.7713,147.8615,5064.0
2022-12-02 12:30:00,163.96,164.04,163.94,164.0,5997.0,147.8885,147.9607,147.8705,147.9246,5997.0
2022-12-02 12:35:00,163.93,163.94,163.68,163.75,6237.0,147.8615,147.8705,147.636,147.6991,6237.0
2022-12-02 12:40:00,163.74,163.96,163.68,163.89,3976.0,147.6901,147.8885,147.636,147.8254,3976.0
2022-12-02 12:45:00,163.86,164.01,163.84,163.88,8713.0,147.7983,147.9336,147.7803,147.8164,8713.0
2022-12-02 12:50:00,163.89,163.97,163.87,163.97,2324.0,147.8254,147.8975,147.8073,147.8975,2324.0
2022-12-02 12:55:00,163.9,164.02,163.9,163.93,4061.0,147.8344,147.9426,147.8344,147.8615,4061.0
2022-12-02 13:00:00,163.89,164.02,163.83,163.93,5857.0,147.8254,147.9426,147.7713,147.8615,5857.0
2022-12-02 13:05:00,163.95,164.2,163.91,164.19,9018.0,147.8795,148.105,147.8434,148.096,9018.0
2022-12-02 13:10:00,164.2,164.42,164.19,164.3,6480.0,148.105,148.3034,148.096,148.1952,6480.0
2022-12-02 13:15:00,164.29,164.43,164.14,164.15,5835.0,148.1862,148.3124,148.0509,148.0599,5835.0
2022-12-02 13:20:00,164.12,164.15,164.02,164.02,5542.0,148.0328,148.0599,147.9426,147.9426,5542.0
2022-12-02 13:25:00,163.99,164.05,163.78,163.99,7767.0,147.9156,147.9697,147.7262,147.9156,7767.0
2022-12-02 13:30:00,163.97,163.98,163.88,163.93,6900.0,147.8975,147.9066,147.8164,147.8615,6900.0
2022-12-02 13:35:00,163.92,164.0,163.84,164.0,4045.0,147.8524,147.9246,147.7803,147.9246,4045.0
2022-12-02 13:40:00,164.01,164.16,164.01,164.16,4128.0,147.9336,148.0689,147.9336,148.0689,4128.0
2022-12-02 13:45:00,164.19,164.25,164.15,164.18,7214.0,148.096,148.1501,148.0599,148.0869,7214.0
2022-12-02 13:50:00,164.22,164.36,164.17,164.36,7418.0,148.123,148.2493,148.0779,148.2493,7418.0
2022-12-02 13:55:00,164.31,164.33,164.2,164.27,9580.0,148.2042,148.2222,148.105,148.1681,9580.0
2022-12-02 14:00:00,164.25,164.26,163.95,163.99,5286.0,148.1501,148.1591,147.8795,147.9156,5286.0
2022-12-02 14:05:00,164.0,164.0,163.78,163.9,7625.0,147.9246,147.9246,147.7262,147.8344,7625.0
2022-12-02 14:10:00,163.87,163.87,163.67,163.81,6334.0,147.8073,147.8073,147.6269,147.7532,6334.0
2022-12-02 14:15:00,163.8,163.95,163.78,163.9,5654.0,147.7442,147.8795,147.7262,147.8344,5654.0
2022-12-02 14:20:00,163.91,163.98,163.85,163.9,6696.0,147.8434,147.9066,147.7893,147.8344,6696.0
2022-12-02 14:25:00,163.96,164.01,163.88,164.01,5765.0,147.8885,147.9336,147.8164,147.9336,5765.0
2022-12-02 14:30:00,163.97,164.13,163.85,164.1,9161.0,147.8975,148.0419,147.7893,148.0148,9161.0
2022-12-02 14:35:00,164.11,164.16,163.98,164.01,4839.0,148.0238,148.0689,147.9066,147.9336,4839.0
2022-12-02 14:40:00,163.99,164.05,163.94,164.01,5038.0,147.9156,147.9697,147.8705,147.9336,5038.0
2022-12-02 14:45:00,164.01,164.06,163.93,163.99,9217.0,147.9336,147.9787,147.8615,147.9156,9217.0
2022-12-02 14:50:00,164.01,164.03,163.95,163.96,6634.0,147.9336,147.9517,147.8795,147.8885,6634.0
2022-12-02 14:55:00,163.99,164.24,163.97,164.23,9968.0,147.9156,148.1411,147.8975,148.132,9968.0
2022-12-02 15:00:00,164.24,164.31,164.13,164.3,5549.0,148.1411,148.2042,148.0419,148.1952,5549.0
2022-12-02 15:05:00,164.28,164.42,164.21,164.42,6813.0,148.1771,148.3034,148.114,148.3034,6813.0
2022-12-02 15:10:00,164.37,164.38,164.2,164.36,10368.0,148.2583,148.2673,148.105,148.2493,10368.0
2022-12-02 15:15:00,164.37,164.51,164.26,164.41,5992.0,148.2583,148.3846,148.1591,148.2944,5992.0
2022-12-02 15:20:00,164.5,164.5,164.39,164.4,6581.0,148.3756,148.3756,148.2764,148.2854,6581.0
2022-12-02 15:25:00,164.43,164.5,164.3,164.37,11374.0,148.3124,148.3756,148.1952,148.2583,11374.0
2022-12-02 15:30:00,164.37,164.55,164.3,164.3,10834.0,148.2583,148.4207,148.1952,148.1952,10834.0
2022-12-02 15:35:00,164.3,164.3,164.04,164.08,10649.0,148.1952,148.1952,147.9607,147.9968,10649.0
2022-12-02 15:40:00,164.12,164.24,164.11,164.23,12783.0,148.0328,148.1411,148.0238,148.132,12783.0
2022-12-02 15:45:00,164.22,164.22,163.87,163.9,24915.0,148.123,148.123,147.8073,147.8344,24915.0
2022-12-02 15:50:00,163.93,164.15,163.84,164.15,35213.0,147.8615,148.0599,147.7803,148.0599,35213.0
2022-12-02 15:55:00,164.17,164.6,164.17,164.22,109729.0,148.0779,148.4658,148.0779,148.123,109729.0
2022-12-05 09:30:00,162.77,162.84,161.65,161.9,25980.0,146.8152,146.8783,145.8049,146.0304,25980.0
2022-12-05 09:35:00,161.94,162.01,161.11,161.15,11350.0,146.0665,146.1297,145.3179,145.354,11350.0
2022-12-05 09:40:00,161.15,161.15,160.08,160.09,26694.0,145.354,145.354,144.3888,144.3979,26694.0
2022-12-05 09:45:00,160.07,160.08,158.58,158.74,29066.0,144.3798,144.3888,143.0359,143.1802,29066.0
2022-12-05 09:50:00,158.67,158.78,157.82,157.97,25973.0,143.117,143.2163,142.3504,142.4857,25973.0
2022-12-05 09:55:00,158.06,158.37,157.68,157.77,16272.0,142.5668,142.8464,142.2241,142.3053,16272.0
2022-12-05 10:00:00,157.77,157.77,156.77,157.36,68512.0,142.3053,142.3053,141.4033,141.9355,68512.0
2022-12-05 10:05:00,157.39,158.0,157.31,157.57,22941.0,141.9625,142.5127,141.8904,142.1249,22941.0
2022-12-05 10:10:00,157.6,157.65,157.2,157.21,17523.0,142.1519,142.197,141.7911,141.8002,17523.0
2022-12-05 10:15:00,157.26,157.29,156.75,156.79,25082.0,141.8453,141.8723,141.3852,141.4213,25082.0
2022-12-05 10:20:00,156.83,156.85,156.5,156.62,15503.0,141.4574,141.4754,141.1597,141.268,15503.0
2022-12-05 10:25:00,156.59,157.17,156.58,156.81,32862.0,141.2409,141.7641,141.2319,141.4394,32862.0
2022-12-05 10:30:00,156.82,157.02,156.63,156.63,22547.0,141.4484,141.6288,141.277,141.277,22547.0
2022-12-05 10:35:00,156.58,156.67,156.22,156.28,14991.0,141.2319,141.3131,140.9072,140.9613,14991.0
2022-12-05 10:40:00,156.31,156.44,156.17,156.2,11300.0,140.9884,141.1056,140.8621,140.8892,11300.0
2022-12-05 10:45:00,156.16,156.25,155.91,156.23,22031.0,140.8531,140.9343,140.6276,140.9162,22031.0
2022-12-05 10:50:00,156.21,156.23,155.57,155.59,23138.0,140.8982,140.9162,140.3209,140.3389,23138.0
2022-12-05 10:55:00,155.61,155.69,155.33,155.5,49662.0,140.357,140.4291,140.1044,140.2578,49662.0
2022-12-05 11:00:00,155.5,155.66,155.28,155.43,38744.0,140.2578,140.4021,140.0593,140.1946,38744.0
2022-12-05 11:05:00,155.46,155.66,155.38,155.46,25669.0,140.2217,140.4021,140.1495,140.2217,25669.0
2022-12-05 11:10:00,155.52,155.74,155.35,155.35,33001.0,140.2758,140.4742,140.1225,140.1225,33001.0
2022-12-05 11:15:00,155.36,155.59,155.34,155.44,30712.0,140.1315,140.3389,140.1135,140.2037,30712.0
2022-12-05 11:20:00,155.46,155.59,155.36,155.51,36820.0,140.2217,140.3389,140.1315,140.2668,36820.0
2022-12-05 11:25:00,155.51,155.77,155.36,155.36,63389.0,140.2668,140.5013,140.1315,140.1315,63389.0
2022-12-05 11:30:00,155.4,155.44,154.96,154.98,39367.0,140.1676,140.2037,139.7707,139.7887,39367.0
2022-12-05 11:35:00,154.96,155.08,154.83,155.05,26133.0,139.7707,139.8789,139.6534,139.8519,26133.0
2022-12-05 11:40:00,154.99,155.21,154.96,155.15,19907.0,139.7978,139.9962,139.7707,139.9421,19907.0
2022-12-05 11:45:00,155.18,155.31,155.02,155.17,16563.0,139.9691,140.0864,139.8248,139.9601,16563.0
2022-12-05 11:50:00,155.19,155.33,155.13,155.15,13713.0,139.9782,140.1044,139.924,139.9421,13713.0
2022-12-05 11:55:00,155.09,155.09,154.58,154.6,17659.0,139.888,139.888,139.4279,139.446,17659.0
2022-12-05 12:00:00,154.55,154.67,154.47,154.61,28133.0,139.4009,139.5091,139.3287,139.455,28133.0
2022-12-05 12:05:00,154.64,154.95,154.64,154.94,15258.0,139.4821,139.7617,139.4821,139.7527,15258.0
2022-12-05 12:10:00,154.92,154.92,154.78,154.83,14787.0,139.7346,139.7346,139.6083,139.6534,14787.0
2022-12-05 12:15:00,154.83,155.15,154.83,155.15,14617.0,139.6534,139.9421,139.6534,139.9421,14617.0
2022-12-05 12:20:00,155.15,155.28,155.13,155.28,14366.0,139.9421,140.0593,139.924,140.0593,14366.0
2022-12-05 12:25:00,155.3,155.3,155.06,155.12,15487.0,140.0774,140.0774,139.8609,139.915,15487.0
2022-12-05 12:30:00,155.14,155.15,154.59,154.61,14821.0,139.9331,139.9421,139.437,139.455,14821.0
2022-12-05 12:35:00,154.55,154.73,154.45,154.47,12024.0,139.4009,139.5632,139.3107,139.3287,12024.0
2022-12-05 12:40:00,154.47,154.62,154.44,154.61,22375.0,139.3287,139.464,139.3017,139.455,22375.0
2022-12-05 12:45:00,154.6,154.94,154.6,154.79,11056.0,139.446,139.7527,139.446,139.6174,11056.0
2022-12-05 12:50:00,154.76,154.81,154.41,154.44,12113.0,139.5903,139.6354,139.2746,139.3017,12113.0
2022-12-05 12:55:00,154.41,154.53,154.24,154.48,22105.0,139.2746,139.3828,139.1213,139.3378,22105.0
2022-12-05 13:00:00,154.52,154.81,154.49,154.77,15231.0,139.3738,139.6354,139.3468,139.5993,15231.0
2022-12-05 13:05:00,154.79,154.82,154.34,154.4,15556.0,139.6174,139.6444,139.2115,139.2656,15556.0
2022-12-05 13:10:00,154.4,154.64,154.4,154.59,16953.0,139.2656,139.4821,139.2656,139.437,16953.0
2022-12-05 13:15:00,154.59,154.73,154.44,154.6,14410.0,139.437,139.5632,139.3017,139.446,14410.0
2022-12-05 13:20:00,154.58,154.6,154.19,154.23,18769.0,139.4279,139.446,139.0762,139.1123,18769.0
2022-12-05 13:25:00,154.23,154.24,153.93,154.01,21282.0,139.1123,139.1213,138.8417,138.9138,21282.0
2022-12-05 13:30:00,154.0,154.03,153.74,153.86,13908.0,138.9048,138.9319,138.6703,138.7785,13908.0
2022-12-05 13:35:00,153.86,154.02,153.7,154.0,17743.0,138.7785,138.9228,138.6342,138.9048,17743.0
2022-12-05 13:40:00,154.02,154.18,153.87,153.95,16664.0,138.9228,139.0672,138.7875,138.8597,16664.0
2022-12-05 13:45:00,153.95,153.97,153.75,153.76,9982.0,138.8597,138.8777,138.6793,138.6883,9982.0
2022-12-05 13:50:00,153.72,153.72,153.29,153.4,25930.0,138.6522,138.6522,138.2644,138.3636,25930.0
2022-12-05 13:55:00,153.38,153.38,153.02,153.24,22788.0,138.3456,138.3456,138.0209,138.2193,22788.0
2022-12-05 14:00:00,153.23,153.29,153.11,153.14,14714.0,138.2103,138.2644,138.102,138.1291,14714.0
2022-12-05 14:05:00,153.15,153.2,152.86,152.96,31747.0,138.1381,138.1832,137.8765,137.9667,31747.0
2022-12-05 14:10:00,152.95,153.22,152.91,153.18,39173.0,137.9577,138.2013,137.9216,138.1652,39173.0
2022-12-05 14:15:00,153.18,153.2,153.07,153.15,15736.0,138.1652,138.1832,138.066,138.1381,15736.0
2022-12-05 14:20:00,153.15,153.16,152.72,152.87,24601.0,138.1381,138.1471,137.7503,137.8856,24601.0
2022-12-05 14:25:00,152.84,152.98,152.76,152.96,16164.0,137.8585,137.9848,137.7863,137.9667,16164.0
2022-12-05 14:30:00,152.95,153.31,152.92,153.27,22110.0,137.9577,138.2824,137.9307,138.2464,22110.0
2022-12-05 14:35:00,153.28,153.43,153.21,153.34,17580.0,138.2554,138.3907,138.1922,138.3095,17580.0
2022-12-05 14:40:00,153.34,153.37,152.98,153.12,22994.0,138.3095,138.3366,137.9848,138.1111,22994.0
2022-12-05 14:45:00,153.13,153.2,152.99,153.05,18095.0,138.1201,138.1832,137.9938,138.0479,18095.0
2022-12-05 14:50:00,153.05,153.2,152.9,153.0,15722.0,138.0479,138.1832,137.9126,138.0028,15722.0
2022-12-05 14:55:00,153.0,153.22,152.94,153.21,12760.0,138.0028,138.2013,137.9487,138.1922,12760.0
2022-12-05 15:00:00,153.19,153.37,153.19,153.24,14804.0,138.1742,138.3366,138.1742,138.2193,14804.0
2022-12-05 15:05:00,153.22,153.29,153.07,153.19,12378.0,138.2013,138.2644,138.066,138.1742,12378.0
2022-12-05 15:10:00,153.19,153.68,153.16,153.68,22080.0,138.1742,138.6162,138.1471,138.6162,22080.0
2022-12-05 15:15:00,153.69,153.72,153.39,153.5,27164.0,138.6252,138.6522,138.3546,138.4538,27164.0
2022-12-05 15:20:00,153.48,153.53,153.25,153.43,24841.0,138.4358,138.4809,138.2283,138.3907,24841.0
2022-12-05 15:25:00,153.44,153.45,152.92,152.98,16544.0,138.3997,138.4087,137.9307,137.9848,16544.0
2022-12-05 15:30:00,152.97,153.19,152.92,153.14,26435.0,137.9758,138.1742,137.9307,138.1291,26435.0
2022-12-05 15:35:00,153.16,153.46,153.14,153.39,30451.0,138.1471,138.4177,138.1291,138.3546,30451.0
2022-12-05 15:40:00,153.37,153.38,153.02,153.17,41471.0,138.3366,138.3456,138.0209,138.1562,41471.0
2022-12-05 15:45:00,153.15,153.19,152.86,152.97,49202.0,138.1381,138.1742,137.8765,137.9758,49202.0
2022-12-05 15:50:00,152.97,153.27,152.58,153.22,142345.0,137.9758,138.2464,137.624,138.2013,142345.0
2022-12-05 15:55:00,153.2,153.24,152.95,153.09,218995.0,138.1832,138.2193,137.9577,138.084,218995.0
2022-12-06 09:30:00,152.99,153.1,152.18,152.93,30889.0,137.9938,138.093,137.2632,137.9397,30889.0
2022-12-06 09:35:00,152.9,153.79,152.6,152.6,14908.0,137.9126,138.7154,137.642,137.642,14908.0
2022-12-06 09:40:00,152.55,152.83,151.45,151.7,22824.0,137.5969,137.8495,136.6048,136.8302,22824.0
2022-12-06 09:45:00,151.59,151.74,151.3,151.31,17451.0,136.731,136.8663,136.4695,136.4785,17451.0
2022-12-06 09:50:00,151.15,151.31,150.88,150.94,21404.0,136.3342,136.4785,136.0906,136.1447,21404.0
2022-12-06 09:55:00,150.96,151.66,150.95,151.55,9729.0,136.1628,136.7942,136.1538,136.695,9729.0
2022-12-06 10:00:00,151.46,151.85,151.23,151.26,17120.0,136.6138,136.9655,136.4063,136.4334,17120.0
2022-12-06 10:05:00,151.23,151.23,150.79,150.95,14943.0,136.4063,136.4063,136.0094,136.1538,14943.0
2022-12-06 10:10:00,150.87,150.87,150.36,150.59,19492.0,136.0816,136.0816,135.6216,135.8291,19492.0
2022-12-06 10:15:00,150.57,150.89,150.35,150.45,17546.0,135.811,136.0996,135.6126,135.7028,17546.0
2022-12-06 10:20:00,150.43,150.92,150.39,150.91,15797.0,135.6847,136.1267,135.6487,136.1177,15797.0
2022-12-06 10:25:00,150.94,151.03,150.48,150.59,20133.0,136.1447,136.2259,135.7298,135.8291,20133.0
2022-12-06 10:30:00,150.58,150.78,150.48,150.56,40291.0,135.82,136.0004,135.7298,135.802,40291.0
2022-12-06 10:35:00,150.55,150.55,150.02,150.08,20311.0,135.793,135.793,135.3149,135.369,20311.0
2022-12-06 10:40:00,150.12,150.25,149.74,150.21,27184.0,135.4051,135.5224,135.0624,135.4863,27184.0
2022-12-06 10:45:00,150.23,150.47,150.17,150.26,23997.0,135.5043,135.7208,135.4502,135.5314,23997.0
2022-12-06 10:50:00,150.32,150.73,150.32,150.62,29064.0,135.5855,135.9553,135.5855,135.8561,29064.0
2022-12-06 10:55:00,150.63,150.99,150.55,150.93,13516.0,135.8651,136.1898,135.793,136.1357,13516.0
2022-12-06 11:00:00,150.94,150.94,150.5,150.59,29788.0,136.1447,136.1447,135.7479,135.8291,29788.0
2022-12-06 11:05:00,150.61,150.78,150.57,150.69,12086.0,135.8471,136.0004,135.811,135.9192,12086.0
2022-12-06 11:10:00,150.72,151.26,150.68,151.06,7999.0,135.9463,136.4334,135.9102,136.253,7999.0
2022-12-06 11:15:00,151.03,151.03,150.54,150.55,5920.0,136.2259,136.2259,135.784,135.793,5920.0
2022-12-06 11:20:00,150.51,150.72,150.43,150.68,14916.0,135.7569,135.9463,135.6847,135.9102,14916.0
2022-12-06 11:25:00,150.64,150.67,150.42,150.47,13131.0,135.8742,135.9012,135.6757,135.7208,13131.0
2022-12-06 11:30:00,150.46,150.61,150.37,150.51,8977.0,135.7118,135.8471,135.6306,135.7569,8977.0
2022-12-06 11:35:00,150.52,150.61,150.27,150.42,7649.0,135.7659,135.8471,135.5404,135.6757,7649.0
2022-12-06 11:40:00,150.44,150.44,150.23,150.39,6038.0,135.6938,135.6938,135.5043,135.6487,6038.0
2022-12-06 11:45:00,150.34,150.5,150.31,150.42,4087.0,135.6036,135.7479,135.5765,135.6757,4087.0
2022-12-06 11:50:00,150.4,150.52,150.2,150.22,7667.0,135.6577,135.7659,135.4773,135.4953,7667.0
2022-12-06 11:55:00,150.24,150.28,149.99,150.03,10077.0,135.5134,135.5494,135.2879,135.3239,10077.0
2022-12-06 12:00:00,150.04,150.42,150.04,150.42,9384.0,135.333,135.6757,135.333,135.6757,9384.0
2022-12-06 12:05:00,150.38,150.56,150.33,150.4,9555.0,135.6396,135.802,135.5945,135.6577,9555.0
2022-12-06 12:10:00,150.36,150.36,150.19,150.2,7314.0,135.6216,135.6216,135.4683,135.4773,7314.0
2022-12-06 12:15:00,150.22,150.27,149.84,149.84,10381.0,135.4953,135.5404,135.1526,135.1526,10381.0
2022-12-06 12:20:00,149.88,150.29,149.88,150.18,13976.0,135.1886,135.5585,135.1886,135.4592,13976.0
2022-12-06 12:25:00,150.2,150.4,150.16,150.26,12948.0,135.4773,135.6577,135.4412,135.5314,12948.0
2022-12-06 12:30:00,150.26,150.41,150.2,150.33,14024.0,135.5314,135.6667,135.4773,135.5945,14024.0
2022-12-06 12:35:00,150.34,150.4,150.16,150.37,12938.0,135.6036,135.6577,135.4412,135.6306,12938.0
2022-12-06 12:40:00,150.51,150.62,150.46,150.62,8105.0,135.7569,135.8561,135.7118,135.8561,8105.0
2022-12-06 12:45:00,150.63,150.72,150.56,150.62,6325.0,135.8651,135.9463,135.802,135.8561,6325.0
2022-12-06 12:50:00,150.59,150.71,150.36,150.36,31684.0,135.8291,135.9373,135.6216,135.6216,31684.0
2022-12-06 12:55:00,150.31,150.34,150.19,150.28,7046.0,135.5765,135.6036,135.4683,135.5494,7046.0
2022-12-06 13:00:00,150.25,150.38,150.17,150.26,3997.0,135.5224,135.6396,135.4502,135.5314,3997.0
2022-12-06 13:05:00,150.24,150.38,149.82,149.96,38900.0,135.5134,135.6396,135.1345,135.2608,38900.0
2022-12-06 13:10:00,149.96,150.16,149.71,150.14,38997.0,135.2608,135.4412,135.0353,135.4232,38997.0
2022-12-06 13:15:00,150.15,150.43,150.0,150.38,9868.0,135.4322,135.6847,135.2969,135.6396,9868.0
2022-12-06 13:20:00,150.39,150.51,150.15,150.34,30136.0,135.6487,135.7569,135.4322,135.6036,30136.0
2022-12-06 13:25:00,150.31,150.65,150.25,150.64,19920.0,135.5765,135.8832,135.5224,135.8742,19920.0
2022-12-06 13:30:00,150.64,150.81,150.53,150.7,13581.0,135.8742,136.0275,135.7749,135.9283,13581.0
2022-12-06 13:35:00,150.66,150.66,150.43,150.43,17682.0,135.8922,135.8922,135.6847,135.6847,17682.0
2022-12-06 13:40:00,150.48,150.63,150.48,150.61,8218.0,135.7298,135.8651,135.7298,135.8471,8218.0
2022-12-06 13:45:00,150.62,150.99,150.55,150.99,16674.0,135.8561,136.1898,135.793,136.1898,16674.0
2022-12-06 13:50:00,150.94,151.0,150.42,150.47,8087.0,136.1447,136.1989,135.6757,135.7208,8087.0
2022-12-06 13:55:00,150.44,150.5,150.3,150.43,24803.0,135.6938,135.7479,135.5675,135.6847,24803.0
2022-12-06 14:00:00,150.43,150.49,150.1,150.1,11634.0,135.6847,135.7389,135.3871,135.3871,11634.0
2022-12-06 14:05:00,150.01,150.02,149.72,149.96,14059.0,135.3059,135.3149,135.0443,135.2608,14059.0
2022-12-06 14:10:00,149.93,149.95,149.69,149.87,12407.0,135.2337,135.2518,135.0173,135.1796,12407.0
2022-12-06 14:15:00,149.88,150.02,149.83,149.92,6055.0,135.1886,135.3149,135.1435,135.2247,6055.0
2022-12-06 14:20:00,149.92,149.98,149.78,149.95,9005.0,135.2247,135.2788,135.0984,135.2518,9005.0
2022-12-06 14:25:00,149.95,150.05,149.91,149.98,6731.0,135.2518,135.342,135.2157,135.2788,6731.0
2022-12-06 14:30:00,149.95,150.12,149.91,149.95,28087.0,135.2518,135.4051,135.2157,135.2518,28087.0
2022-12-06 14:35:00,149.97,150.33,149.97,150.28,22662.0,135.2698,135.5945,135.2698,135.5494,22662.0
2022-12-06 14:40:00,150.33,150.92,150.33,150.92,17661.0,135.5945,136.1267,135.5945,136.1267,17661.0
2022-12-06 14:45:00,150.89,151.0,150.86,150.91,15378.0,136.0996,136.1989,136.0726,136.1177,15378.0
2022-12-06 14:50:00,150.89,151.17,150.89,151.03,17057.0,136.0996,136.3522,136.0996,136.2259,17057.0
2022-12-06 14:55:00,150.99,151.07,150.96,151.03,11237.0,136.1898,136.262,136.1628,136.2259,11237.0
2022-12-06 15:00:00,151.03,151.44,151.01,151.26,36473.0,136.2259,136.5957,136.2079,136.4334,36473.0
2022-12-06 15:05:00,151.26,151.36,151.0,151.03,9727.0,136.4334,136.5236,136.1989,136.2259,9727.0
2022-12-06 15:10:00,151.05,151.09,150.86,151.09,9511.0,136.244,136.28,136.0726,136.28,9511.0
2022-12-06 15:15:00,151.08,151.21,150.93,151.06,13381.0,136.271,136.3883,136.1357,136.253,13381.0
2022-12-06 15:20:00,151.09,151.41,151.05,151.36,17370.0,136.28,136.5687,136.244,136.5236,17370.0
2022-12-06 15:25:00,151.37,151.41,151.27,151.3,14295.0,136.5326,136.5687,136.4424,136.4695,14295.0
2022-12-06 15:30:00,151.3,151.62,151.25,151.6,14730.0,136.4695,136.7581,136.4244,136.7401,14730.0
2022-12-06 15:35:00,151.65,151.81,151.53,151.77,21935.0,136.7851,136.9295,136.6769,136.8934,21935.0
2022-12-06 15:40:00,151.8,152.14,151.77,152.07,28761.0,136.9204,137.2271,136.8934,137.164,28761.0
2022-12-06 15:45:00,152.06,152.11,151.91,152.03,33461.0,137.155,137.2001,137.0197,137.1279,33461.0
2022-12-06 15:50:00,152.05,152.17,151.96,152.06,58211.0,137.1459,137.2542,137.0648,137.155,58211.0
2022-12-06 15:55:00,152.06,152.06,151.65,151.91,172992.0,137.155,137.155,136.7851,137.0197,172992.0
2022-12-07 09:30:00,151.1,152.02,150.52,151.57,56858.0,136.2891,137.1189,135.7659,136.713,56858.0
2022-12-07 09:35:00,151.63,153.15,151.62,153.15,23648.0,136.7671,138.1381,136.7581,138.1381,23648.0
2022-12-07 09:40:00,153.05,153.9,152.88,153.84,54712.0,138.0479,138.8146,137.8946,138.7605,54712.0
2022-12-07 09:45:00,153.86,154.43,153.8,154.0,44956.0,138.7785,139.2927,138.7244,138.9048,44956.0
2022-12-07 09:50:00,154.06,154.35,153.85,154.32,22611.0,138.9589,139.2205,138.7695,139.1934,22611.0
2022-12-07 09:55:00,154.34,154.57,153.88,153.88,36293.0,139.2115,139.4189,138.7966,138.7966,36293.0
2022-12-07 10:00:00,153.88,154.68,153.38,154.61,16396.0,138.7966,139.5181,138.3456,139.455,16396.0
2022-12-07 10:05:00,154.59,154.99,154.5,154.7,17990.0,139.437,139.7978,139.3558,139.5362,17990.0
2022-12-07 10:10:00,154.77,155.09,154.19,154.75,27525.0,139.5993,139.888,139.0762,139.5813,27525.0
2022-12-07 10:15:00,154.7,155.41,154.69,155.2,17306.0,139.5362,140.1766,139.5272,139.9872,17306.0
2022-12-07 10:20:00,155.17,155.24,154.9,155.14,13373.0,139.9601,140.0233,139.7166,139.9331,13373.0
2022-12-07 10:25:00,155.23,155.92,155.04,155.91,13456.0,140.0142,140.6366,139.8429,140.6276,13456.0
2022-12-07 10:30:00,156.0,156.33,155.99,156.0,16696.0,140.7088,141.0064,140.6997,140.7088,16696.0
2022-12-07 10:35:00,156.02,156.02,155.72,155.75,8505.0,140.7268,140.7268,140.4562,140.4833,8505.0
2022-12-07 10:40:00,155.77,155.93,155.55,155.55,12644.0,140.5013,140.6456,140.3029,140.3029,12644.0
2022-12-07 10:45:00,155.61,155.85,155.51,155.79,22111.0,140.357,140.5735,140.2668,140.5193,22111.0
2022-12-07 10:50:00,155.78,155.96,155.53,155.67,37229.0,140.5103,140.6727,140.2848,140.4111,37229.0
2022-12-07 10:55:00,155.73,155.75,155.28,155.46,7126.0,140.4652,140.4833,140.0593,140.2217,7126.0
2022-12-07 11:00:00,155.5,155.76,155.5,155.68,17503.0,140.2578,140.4923,140.2578,140.4201,17503.0
2022-12-07 11:05:00,155.71,155.79,155.43,155.44,9577.0,140.4472,140.5193,140.1946,140.2037,9577.0
2022-12-07 11:10:00,155.54,155.66,155.43,155.64,13526.0,140.2938,140.4021,140.1946,140.384,13526.0
2022-12-07 11:15:00,155.66,155.78,155.52,155.74,42537.0,140.4021,140.5103,140.2758,140.4742,42537.0
2022-12-07 11:20:00,155.63,155.67,155.19,155.22,14550.0,140.375,140.4111,139.9782,140.0052,14550.0
2022-12-07 11:25:00,155.17,155.23,154.75,154.75,12879.0,139.9601,140.0142,139.5813,139.5813,12879.0
2022-12-07 11:30:00,154.71,154.75,154.46,154.46,7489.0,139.5452,139.5813,139.3197,139.3197,7489.0
2022-12-07 11:35:00,154.56,154.9,154.53,154.81,8334.0,139.4099,139.7166,139.3828,139.6354,8334.0
2022-12-07 11:40:00,154.82,154.93,154.72,154.81,7412.0,139.6444,139.7436,139.5542,139.6354,7412.0
2022-12-07 11:45:00,154.82,154.83,154.64,154.7,7405.0,139.6444,139.6534,139.4821,139.5362,7405.0
2022-12-07 11:50:00,154.67,154.89,154.54,154.54,23983.0,139.5091,139.7076,139.3919,139.3919,23983.0
2022-12-07 11:55:00,154.56,154.96,154.42,154.81,15268.0,139.4099,139.7707,139.2836,139.6354,15268.0
2022-12-07 12:00:00,154.82,154.95,154.59,154.63,4323.0,139.6444,139.7617,139.437,139.473,4323.0
2022-12-07 12:05:00,154.61,154.84,154.6,154.81,10917.0,139.455,139.6625,139.446,139.6354,10917.0
2022-12-07 12:10:00,154.84,155.07,154.83,155.07,8548.0,139.6625,139.8699,139.6534,139.8699,8548.0
2022-12-07 12:15:00,155.09,155.18,155.09,155.11,4621.0,139.888,139.9691,139.888,139.906,4621.0
2022-12-07 12:20:00,155.14,155.28,155.09,155.21,8260.0,139.9331,140.0593,139.888,139.9962,8260.0
2022-12-07 12:25:00,155.26,155.33,154.94,155.02,18784.0,140.0413,140.1044,139.7527,139.8248,18784.0
2022-12-07 12:30:00,155.04,155.12,154.93,155.08,8581.0,139.8429,139.915,139.7436,139.8789,8581.0
2022-12-07 12:35:00,155.13,155.36,155.13,155.25,8269.0,139.924,140.1315,139.924,140.0323,8269.0
2022-12-07 12:40:00,155.28,155.43,155.25,155.38,3709.0,140.0593,140.1946,140.0323,140.1495,3709.0
2022-12-07 12:45:00,155.37,155.37,155.14,155.17,3923.0,140.1405,140.1405,139.9331,139.9601,3923.0
2022-12-07 12:50:00,155.14,155.18,155.03,155.06,3285.0,139.9331,139.9691,139.8338,139.8609,3285.0
2022-12-07 12:55:00,155.09,155.14,154.97,154.99,3063.0,139.888,139.9331,139.7797,139.7978,3063.0
2022-12-07 13:00:00,154.99,155.14,154.88,154.89,4465.0,139.7978,139.9331,139.6985,139.7076,4465.0
2022-12-07 13:05:00,154.92,155.07,154.76,155.03,11528.0,139.7346,139.8699,139.5903,139.8338,11528.0
2022-12-07 13:10:00,155.05,155.27,154.92,155.19,7588.0,139.8519,140.0503,139.7346,139.9782,7588.0
2022-12-07 13:15:00,155.17,155.27,155.15,155.24,10112.0,139.9601,140.0503,139.9421,140.0233,10112.0
2022-12-07 13:20:00,155.2,155.29,154.94,155.29,8046.0,139.9872,140.0684,139.7527,140.0684,8046.0
2022-12-07 13:25:00,155.27,155.28,155.16,155.22,5402.0,140.0503,140.0593,139.9511,140.0052,5402.0
2022-12-07 13:30:00,155.18,155.25,154.95,155.08,15264.0,139.9691,140.0323,139.7617,139.8789,15264.0
2022-12-07 13:35:00,155.09,155.13,154.95,155.02,7022.0,139.888,139.924,139.7617,139.8248,7022.0
2022-12-07 13:40:00,154.97,155.06,154.92,155.01,8649.0,139.7797,139.8609,139.7346,139.8158,8649.0
2022-12-07 13:45:00,155.01,155.17,155.0,155.17,6952.0,139.8158,139.9601,139.8068,139.9601,6952.0
2022-12-07 13:50:00,155.17,155.17,154.93,154.97,10601.0,139.9601,139.9601,139.7436,139.7797,10601.0
2022-12-07 13:55:00,154.98,154.99,154.61,154.72,8395.0,139.7887,139.7978,139.455,139.5542,8395.0
2022-12-07 14:00:00,154.71,154.79,154.45,154.53,18389.0,139.5452,139.6174,139.3107,139.3828,18389.0
2022-12-07 14:05:00,154.55,154.78,154.55,154.78,17792.0,139.4009,139.6083,139.4009,139.6083,17792.0
2022-12-07 14:10:00,154.71,154.94,154.71,154.93,9074.0,139.5452,139.7527,139.5452,139.7436,9074.0
2022-12-07 14:15:00,154.94,155.0,154.78,154.8,13475.0,139.7527,139.8068,139.6083,139.6264,13475.0
2022-12-07 14:20:00,154.78,154.78,154.5,154.78,17854.0,139.6083,139.6083,139.3558,139.6083,17854.0
2022-12-07 14:25:00,154.79,154.93,154.75,154.91,8802.0,139.6174,139.7436,139.5813,139.7256,8802.0
2022-12-07 14:30:00,154.93,155.0,154.83,154.99,22412.0,139.7436,139.8068,139.6534,139.7978,22412.0
2022-12-07 14:35:00,154.97,155.14,154.97,155.05,10042.0,139.7797,139.9331,139.7797,139.8519,10042.0
2022-12-07 14:40:00,155.08,155.15,154.9,155.0,10688.0,139.8789,139.9421,139.7166,139.8068,10688.0
2022-12-07 14:45:00,155.01,155.05,154.93,154.94,10494.0,139.8158,139.8519,139.7436,139.7527,10494.0
2022-12-07 14:50:00,154.87,154.89,154.75,154.75,4181.0,139.6895,139.7076,139.5813,139.5813,4181.0
2022-12-07 14:55:00,154.74,154.74,154.6,154.74,7847.0,139.5723,139.5723,139.446,139.5723,7847.0
2022-12-07 15:00:00,154.72,154.94,154.71,154.93,5251.0,139.5542,139.7527,139.5452,139.7436,5251.0
2022-12-07 15:05:00,154.87,154.92,154.37,154.38,8099.0,139.6895,139.7346,139.2385,139.2476,8099.0
2022-12-07 15:10:00,154.41,154.47,154.36,154.47,7280.0,139.2746,139.3287,139.2295,139.3287,7280.0
2022-12-07 15:15:00,154.43,154.58,154.41,154.49,15520.0,139.2927,139.4279,139.2746,139.3468,15520.0
2022-12-07 15:20:00,154.47,154.69,154.34,154.67,18371.0,139.3287,139.5272,139.2115,139.5091,18371.0
2022-12-07 15:25:00,154.68,154.7,154.55,154.65,11050.0,139.5181,139.5362,139.4009,139.4911,11050.0
2022-12-07 15:30:00,154.66,154.87,154.63,154.76,15565.0,139.5001,139.6895,139.473,139.5903,15565.0
2022-12-07 15:35:00,154.79,154.84,154.59,154.68,15128.0,139.6174,139.6625,139.437,139.5181,15128.0
2022-12-07 15:40:00,154.71,154.84,154.65,154.81,21422.0,139.5452,139.6625,139.4911,139.6354,21422.0
2022-12-07 15:45:00,154.8,154.94,154.78,154.78,22335.0,139.6264,139.7527,139.6083,139.6083,22335.0
2022-12-07 15:50:00,154.79,154.99,154.69,154.91,65292.0,139.6174,139.7978,139.5272,139.7256,65292.0
2022-12-07 15:55:00,154.9,155.29,154.79,155.05,127375.0,139.7166,140.0684,139.6174,139.8519,127375.0
2022-12-08 09:30:00,155.85,156.03,154.64,154.65,25322.0,140.5735,140.7358,139.4821,139.4911,25322.0
2022-12-08 09:35:00,154.98,156.05,154.95,156.0,8814.0,139.7887,140.7539,139.7617,140.7088,8814.0
2022-12-08 09:40:00,155.98,156.23,155.47,155.66,10954.0,140.6907,140.9162,140.2307,140.4021,10954.0
2022-12-08 09:45:00,155.67,156.27,155.66,155.97,8653.0,140.4111,140.9523,140.4021,140.6817,8653.0
2022-12-08 09:50:00,156.08,156.59,156.07,156.38,17807.0,140.7809,141.2409,140.7719,141.0515,17807.0
2022-12-08 09:55:00,156.42,156.57,156.21,156.37,17546.0,141.0876,141.2229,140.8982,141.0425,17546.0
2022-12-08 10:00:00,156.49,156.69,156.45,156.49,10973.0,141.1507,141.3311,141.1146,141.1507,10973.0
2022-12-08 10:05:00,156.45,156.7,156.33,156.39,11909.0,141.1146,141.3401,141.0064,141.0605,11909.0
2022-12-08 10:10:00,156.43,156.62,156.28,156.61,11710.0,141.0966,141.268,140.9613,141.259,11710.0
2022-12-08 10:15:00,156.61,156.83,156.59,156.61,11470.0,141.259,141.4574,141.2409,141.259,11470.0
2022-12-08 10:20:00,156.62,156.77,156.59,156.69,7022.0,141.268,141.4033,141.2409,141.3311,7022.0
2022-12-08 10:25:00,156.68,157.02,156.61,156.92,16846.0,141.3221,141.6288,141.259,141.5386,16846.0
2022-12-08 10:30:00,156.93,156.95,156.72,156.84,11729.0,141.5476,141.5656,141.3582,141.4664,11729.0
2022-12-08 10:35:00,156.88,156.95,156.74,156.75,10871.0,141.5025,141.5656,141.3762,141.3852,10871.0
2022-12-08 10:40:00,156.79,156.81,156.43,156.59,11846.0,141.4213,141.4394,141.0966,141.2409,11846.0
2022-12-08 10:45:00,156.61,156.63,156.48,156.57,14205.0,141.259,141.277,141.1417,141.2229,14205.0
2022-12-08 10:50:00,156.58,156.83,156.54,156.83,9251.0,141.2319,141.4574,141.1958,141.4574,9251.0
2022-12-08 10:55:00,156.8,156.82,156.61,156.66,10293.0,141.4303,141.4484,141.259,141.3041,10293.0
2022-12-08 11:00:00,156.65,156.71,156.35,156.37,9215.0,141.295,141.3492,141.0245,141.0425,9215.0
2022-12-08 11:05:00,156.4,156.4,155.97,155.99,12887.0,141.0696,141.0696,140.6817,140.6997,12887.0
2022-12-08 11:10:00,155.94,156.15,155.88,156.15,7917.0,140.6546,140.8441,140.6005,140.8441,7917.0
2022-12-08 11:15:00,156.12,156.19,155.93,155.99,9241.0,140.817,140.8801,140.6456,140.6997,9241.0
2022-12-08 11:20:00,155.99,156.12,155.93,156.05,10690.0,140.6997,140.817,140.6456,140.7539,10690.0
2022-12-08 11:25:00,156.03,156.21,156.0,156.15,17125.0,140.7358,140.8982,140.7088,140.8441,17125.0
2022-12-08 11:30:00,156.14,156.22,156.0,156.01,9519.0,140.835,140.9072,140.7088,140.7178,9519.0
2022-12-08 11:35:00,155.99,156.17,155.93,156.17,7343.0,140.6997,140.8621,140.6456,140.8621,7343.0
2022-12-08 11:40:00,156.19,156.19,156.0,156.13,6359.0,140.8801,140.8801,140.7088,140.826,6359.0
2022-12-08 11:45:00,156.09,156.23,156.08,156.13,5659.0,140.7899,140.9162,140.7809,140.826,5659.0
2022-12-08 11:50:00,156.12,156.16,155.91,156.01,6105.0,140.817,140.8531,140.6276,140.7178,6105.0
2022-12-08 11:55:00,156.01,156.01,155.72,155.73,6634.0,140.7178,140.7178,140.4562,140.4652,6634.0
2022-12-08 12:00:00,155.72,155.72,155.52,155.57,4836.0,140.4562,140.4562,140.2758,140.3209,4836.0
2022-12-08 12:05:00,155.51,155.7,155.51,155.67,3331.0,140.2668,140.4382,140.2668,140.4111,3331.0
2022-12-08 12:10:00,155.7,155.77,155.56,155.56,11451.0,140.4382,140.5013,140.3119,140.3119,11451.0
2022-12-08 12:15:00,155.56,155.6,155.35,155.35,5580.0,140.3119,140.348,140.1225,140.1225,5580.0
2022-12-08 12:20:00,155.26,155.28,155.09,155.21,5559.0,140.0413,140.0593,139.888,139.9962,5559.0
2022-12-08 12:25:00,155.19,155.27,155.05,155.05,9669.0,139.9782,140.0503,139.8519,139.8519,9669.0
2022-12-08 12:30:00,155.05,155.09,154.85,154.92,6074.0,139.8519,139.888,139.6715,139.7346,6074.0
2022-12-08 12:35:00,154.92,154.92,154.74,154.78,6156.0,139.7346,139.7346,139.5723,139.6083,6156.0
2022-12-08 12:40:00,154.76,154.76,154.49,154.5,5485.0,139.5903,139.5903,139.3468,139.3558,5485.0
2022-12-08 12:45:00,154.49,154.6,154.4,154.49,10439.0,139.3468,139.446,139.2656,139.3468,10439.0
2022-12-08 12:50:00,154.49,154.58,154.42,154.43,9447.0,139.3468,139.4279,139.2836,139.2927,9447.0
2022-12-08 12:55:00,154.43,154.46,154.36,154.41,5907.0,139.2927,139.3197,139.2295,139.2746,5907.0
2022-12-08 13:00:00,154.42,154.54,154.33,154.34,15152.0,139.2836,139.3919,139.2025,139.2115,15152.0
2022-12-08 13:05:00,154.35,154.39,154.11,154.16,32352.0,139.2205,139.2566,139.004,139.0491,32352.0
2022-12-08 13:10:00,154.14,154.16,153.71,153.77,15635.0,139.0311,139.0491,138.6432,138.6973,15635.0
2022-12-08 13:15:00,153.78,154.09,153.78,154.03,10327.0,138.7064,138.986,138.7064,138.9319,10327.0
2022-12-08 13:20:00,154.01,154.03,153.88,153.92,9126.0,138.9138,138.9319,138.7966,138.8326,9126.0
2022-12-08 13:25:00,153.92,154.16,153.9,154.12,15426.0,138.8326,139.0491,138.8146,139.013,15426.0
2022-12-08 13:30:00,154.2,154.36,154.18,154.27,12468.0,139.0852,139.2295,139.0672,139.1483,12468.0
2022-12-08 13:35:00,154.3,154.43,154.22,154.43,12578.0,139.1754,139.2927,139.1032,139.2927,12578.0
2022-12-08 13:40:00,154.48,154.8,154.42,154.8,6657.0,139.3378,139.6264,139.2836,139.6264,6657.0
2022-12-08 13:45:00,154.84,154.84,154.6,154.61,4043.0,139.6625,139.6625,139.446,139.455,4043.0
2022-12-08 13:50:00,154.61,154.65,154.46,154.47,3936.0,139.455,139.4911,139.3197,139.3287,3936.0
2022-12-08 13:55:00,154.53,154.54,154.19,154.21,10677.0,139.3828,139.3919,139.0762,139.0942,10677.0
2022-12-08 14:00:00,154.23,154.25,153.96,153.96,8696.0,139.1123,139.1303,138.8687,138.8687,8696.0
2022-12-08 14:05:00,153.91,154.04,153.61,154.04,9099.0,138.8236,138.9409,138.553,138.9409,9099.0
2022-12-08 14:10:00,153.99,154.0,153.79,153.96,6858.0,138.8958,138.9048,138.7154,138.8687,6858.0
2022-12-08 14:15:00,154.01,154.27,153.99,154.19,11877.0,138.9138,139.1483,138.8958,139.0762,11877.0
2022-12-08 14:20:00,154.19,154.41,154.15,154.41,4903.0,139.0762,139.2746,139.0401,139.2746,4903.0
2022-12-08 14:25:00,154.43,154.48,154.24,154.24,5095.0,139.2927,139.3378,139.1213,139.1213,5095.0
2022-12-08 14:30:00,154.21,154.29,154.09,154.18,4922.0,139.0942,139.1664,138.986,139.0672,4922.0
2022-12-08 14:35:00,154.19,154.39,154.15,154.38,3528.0,139.0762,139.2566,139.0401,139.2476,3528.0
2022-12-08 14:40:00,154.42,154.51,154.37,154.42,4312.0,139.2836,139.3648,139.2385,139.2836,4312.0
2022-12-08 14:45:00,154.45,154.6,154.4,154.51,3913.0,139.3107,139.446,139.2656,139.3648,3913.0
2022-12-08 14:50:00,154.47,154.63,154.39,154.63,4492.0,139.3287,139.473,139.2566,139.473,4492.0
2022-12-08 14:55:00,154.65,154.65,154.28,154.28,15107.0,139.4911,139.4911,139.1574,139.1574,15107.0
2022-12-08 15:00:00,154.29,154.29,154.14,154.19,5408.0,139.1664,139.1664,139.0311,139.0762,5408.0
2022-12-08 15:05:00,154.14,154.14,153.92,154.02,19091.0,139.0311,139.0311,138.8326,138.9228,19091.0
2022-12-08 15:10:00,154.01,154.15,153.98,154.05,12828.0,138.9138,139.0401,138.8868,138.9499,12828.0
2022-12-08 15:15:00,154.06,154.21,153.99,154.2,7250.0,138.9589,139.0942,138.8958,139.0852,7250.0
2022-12-08 15:20:00,154.2,154.41,154.14,154.35,16354.0,139.0852,139.2746,139.0311,139.2205,16354.0
2022-12-08 15:25:00,154.38,154.39,154.18,154.22,7887.0,139.2476,139.2566,139.0672,139.1032,7887.0
2022-12-08 15:30:00,154.21,154.34,154.05,154.13,7365.0,139.0942,139.2115,138.9499,139.0221,7365.0
2022-12-08 15:35:00,154.12,154.25,154.03,154.22,12188.0,139.013,139.1303,138.9319,139.1032,12188.0
2022-12-08 15:40:00,154.17,154.46,154.13,154.36,13396.0,139.0581,139.3197,139.0221,139.2295,13396.0
2022-12-08 15:45:00,154.37,154.39,154.2,154.29,18579.0,139.2385,139.2566,139.0852,139.1664,18579.0
2022-12-08 15:50:00,154.28,154.34,154.14,154.33,38392.0,139.1574,139.2115,139.0311,139.2025,38392.0
2022-12-08 15:55:00,154.32,154.53,154.29,154.34,94628.0,139.1934,139.3828,139.1664,139.2115,94628.0
2022-12-09 09:30:00,153.62,155.0,153.07,154.75,23401.0,138.562,139.8068,138.066,139.5813,23401.0
2022-12-09 09:35:00,154.89,155.03,154.6,154.7,4620.0,139.7076,139.8338,139.446,139.5362,4620.0
2022-12-09 09:40:00,154.7,155.12,154.61,155.12,9735.0,139.5362,139.915,139.455,139.915,9735.0
2022-12-09 09:45:00,155.0,155.21,154.72,154.76,19347.0,139.8068,139.9962,139.5542,139.5903,19347.0
2022-12-09 09:50:00,154.72,154.72,154.37,154.59,5209.0,139.5542,139.5542,139.2385,139.437,5209.0
2022-12-09 09:55:00,154.59,154.77,154.29,154.77,15763.0,139.437,139.5993,139.1664,139.5993,15763.0
2022-12-09 10:00:00,154.77,155.15,154.34,155.06,23433.0,139.5993,139.9421,139.2115,139.8609,23433.0
2022-12-09 10:05:00,155.13,155.36,155.02,155.17,6687.0,139.924,140.1315,139.8248,139.9601,6687.0
2022-12-09 10:10:00,155.24,155.28,154.86,154.97,5764.0,140.0233,140.0593,139.6805,139.7797,5764.0
2022-12-09 10:15:00,154.99,155.0,154.5,154.72,10694.0,139.7978,139.8068,139.3558,139.5542,10694.0
2022-12-09 10:20:00,154.72,154.85,154.53,154.73,5178.0,139.5542,139.6715,139.3828,139.5632,5178.0
2022-12-09 10:25:00,154.72,154.81,154.62,154.72,6048.0,139.5542,139.6354,139.464,139.5542,6048.0
2022-12-09 10:30:00,154.75,154.9,154.55,154.55,7950.0,139.5813,139.7166,139.4009,139.4009,7950.0
2022-12-09 10:35:00,154.56,154.85,154.29,154.74,13316.0,139.4099,139.6715,139.1664,139.5723,13316.0
2022-12-09 10:40:00,154.73,154.73,154.43,154.58,4255.0,139.5632,139.5632,139.2927,139.4279,4255.0
2022-12-09 10:45:00,154.58,154.71,154.45,154.49,4622.0,139.4279,139.5452,139.3107,139.3468,4622.0
2022-12-09 10:50:00,154.44,154.69,154.43,154.67,5564.0,139.3017,139.5272,139.2927,139.5091,5564.0
2022-12-09 10:55:00,154.67,154.88,154.65,154.88,5687.0,139.5091,139.6985,139.4911,139.6985,5687.0
2022-12-09 11:00:00,154.9,154.99,154.8,154.84,10925.0,139.7166,139.7978,139.6264,139.6625,10925.0
2022-12-09 11:05:00,154.87,155.07,154.76,154.76,4687.0,139.6895,139.8699,139.5903,139.5903,4687.0
2022-12-09 11:10:00,154.7,154.77,154.57,154.77,6393.0,139.5362,139.5993,139.4189,139.5993,6393.0
2022-12-09 11:15:00,154.81,154.87,154.7,154.78,4563.0,139.6354,139.6895,139.5362,139.6083,4563.0
2022-12-09 11:20:00,154.78,154.98,154.78,154.87,8524.0,139.6083,139.7887,139.6083,139.6895,8524.0
2022-12-09 11:25:00,154.89,154.97,154.82,154.87,11286.0,139.7076,139.7797,139.6444,139.6895,11286.0
2022-12-09 11:30:00,154.88,155.02,154.8,155.02,14468.0,139.6985,139.8248,139.6264,139.8248,14468.0
2022-12-09 11:35:00,154.96,155.14,154.89,154.92,10078.0,139.7707,139.9331,139.7076,139.7346,10078.0
2022-12-09 11:40:00,154.86,155.11,154.78,155.11,3892.0,139.6805,139.906,139.6083,139.906,3892.0
2022-12-09 11:45:00,155.13,155.24,155.06,155.06,6230.0,139.924,140.0233,139.8609,139.8609,6230.0
2022-12-09 11:50:00,155.18,155.3,155.14,155.14,2453.0,139.9691,140.0774,139.9331,139.9331,2453.0
2022-12-09 11:55:00,155.18,155.38,155.14,155.34,4256.0,139.9691,140.1495,139.9331,140.1135,4256.0
2022-12-09 12:00:00,155.31,155.4,155.29,155.29,5635.0,140.0864,140.1676,140.0684,140.0684,5635.0
2022-12-09 12:05:00,155.3,155.37,155.26,155.34,3167.0,140.0774,140.1405,140.0413,140.1135,3167.0
2022-12-09 12:10:00,155.36,155.55,155.36,155.5,3630.0,140.1315,140.3029,140.1315,140.2578,3630.0
2022-12-09 12:15:00,155.43,155.46,155.34,155.43,5662.0,140.1946,140.2217,140.1135,140.1946,5662.0
2022-12-09 12:20:00,155.38,155.4,155.28,155.31,4906.0,140.1495,140.1676,140.0593,140.0864,4906.0
2022-12-09 12:25:00,155.31,155.4,155.29,155.39,4202.0,140.0864,140.1676,140.0684,140.1586,4202.0
2022-12-09 12:30:00,155.37,155.76,155.36,155.59,9737.0,140.1405,140.4923,140.1315,140.3389,9737.0
2022-12-09 12:35:00,155.62,155.76,155.62,155.72,2847.0,140.366,140.4923,140.366,140.4562,2847.0
2022-12-09 12:40:00,155.72,155.75,155.59,155.65,7631.0,140.4562,140.4833,140.3389,140.3931,7631.0
2022-12-09 12:45:00,155.71,155.75,155.57,155.63,2809.0,140.4472,140.4833,140.3209,140.375,2809.0
2022-12-09 12:50:00,155.63,155.78,155.6,155.71,3788.0,140.375,140.5103,140.348,140.4472,3788.0
2022-12-09 12:55:00,155.68,155.85,155.68,155.83,6583.0,140.4201,140.5735,140.4201,140.5554,6583.0
2022-12-09 13:00:00,155.84,155.84,155.69,155.79,3256.0,140.5644,140.5644,140.4291,140.5193,3256.0
2022-12-09 13:05:00,155.86,155.86,155.7,155.74,2642.0,140.5825,140.5825,140.4382,140.4742,2642.0
2022-12-09 13:10:00,155.74,155.74,155.52,155.66,3796.0,140.4742,140.4742,140.2758,140.4021,3796.0
2022-12-09 13:15:00,155.69,155.77,155.62,155.64,4021.0,140.4291,140.5013,140.366,140.384,4021.0
2022-12-09 13:20:00,155.64,155.64,155.45,155.45,4012.0,140.384,140.384,140.2127,140.2127,4012.0
2022-12-09 13:25:00,155.46,155.59,155.39,155.55,3403.0,140.2217,140.3389,140.1586,140.3029,3403.0
2022-12-09 13:30:00,155.58,155.8,155.57,155.62,3169.0,140.3299,140.5284,140.3209,140.366,3169.0
2022-12-09 13:35:00,155.66,155.7,155.59,155.62,5659.0,140.4021,140.4382,140.3389,140.366,5659.0
2022-12-09 13:40:00,155.65,155.67,155.49,155.54,19815.0,140.3931,140.4111,140.2487,140.2938,19815.0
2022-12-09 13:45:00,155.56,155.59,155.46,155.48,4411.0,140.3119,140.3389,140.2217,140.2397,4411.0
2022-12-09 13:50:00,155.5,155.51,155.24,155.28,5928.0,140.2578,140.2668,140.0233,140.0593,5928.0
2022-12-09 13:55:00,155.31,155.34,155.16,155.33,8209.0,140.0864,140.1135,139.9511,140.1044,8209.0
2022-12-09 14:00:00,155.28,155.28,155.16,155.27,4953.0,140.0593,140.0593,139.9511,140.0503,4953.0
2022-12-09 14:05:00,155.26,155.26,155.02,155.1,5561.0,140.0413,140.0413,139.8248,139.897,5561.0
2022-12-09 14:10:00,155.09,155.21,154.89,155.2,26583.0,139.888,139.9962,139.7076,139.9872,26583.0
2022-12-09 14:15:00,155.24,155.4,155.12,155.37,11387.0,140.0233,140.1676,139.915,140.1405,11387.0
2022-12-09 14:20:00,155.37,155.48,155.32,155.48,4539.0,140.1405,140.2397,140.0954,140.2397,4539.0
2022-12-09 14:25:00,155.56,155.66,155.56,155.61,11141.0,140.3119,140.4021,140.3119,140.357,11141.0
2022-12-09 14:30:00,155.56,155.71,155.54,155.69,4613.0,140.3119,140.4472,140.2938,140.4291,4613.0
2022-12-09 14:35:00,155.72,155.82,155.7,155.78,5581.0,140.4562,140.5464,140.4382,140.5103,5581.0
2022-12-09 14:40:00,155.75,155.76,155.61,155.73,5489.0,140.4833,140.4923,140.357,140.4652,5489.0
2022-12-09 14:45:00,155.73,155.79,155.64,155.64,7468.0,140.4652,140.5193,140.384,140.384,7468.0
2022-12-09 14:50:00,155.63,155.63,155.41,155.52,17113.0,140.375,140.375,140.1766,140.2758,17113.0
2022-12-09 14:55:00,155.57,155.69,155.55,155.61,7689.0,140.3209,140.4291,140.3029,140.357,7689.0
2022-12-09 15:00:00,155.61,155.66,155.53,155.62,4113.0,140.357,140.4021,140.2848,140.366,4113.0
2022-12-09 15:05:00,155.63,155.76,155.52,155.52,4317.0,140.375,140.4923,140.2758,140.2758,4317.0
2022-12-09 15:10:00,155.48,155.6,155.48,155.58,4578.0,140.2397,140.348,140.2397,140.3299,4578.0
2022-12-09 15:15:00,155.61,155.67,155.4,155.44,6482.0,140.357,140.4111,140.1676,140.2037,6482.0
2022-12-09 15:20:00,155.42,155.47,155.3,155.3,4591.0,140.1856,140.2307,140.0774,140.0774,4591.0
2022-12-09 15:25:00,155.24,155.24,155.08,155.16,20776.0,140.0233,140.0233,139.8789,139.9511,20776.0
2022-12-09 15:30:00,155.14,155.22,155.07,155.08,11133.0,139.9331,140.0052,139.8699,139.8789,11133.0
2022-12-09 15:35:00,155.1,155.1,154.7,154.71,10182.0,139.897,139.897,139.5362,139.5452,10182.0
2022-12-09 15:40:00,154.7,154.73,154.33,154.34,35476.0,139.5362,139.5632,139.2025,139.2115,35476.0
2022-12-09 15:45:00,154.32,154.64,154.21,154.47,36872.0,139.1934,139.4821,139.0942,139.3287,36872.0
2022-12-09 15:50:00,154.38,154.52,154.12,154.49,53270.0,139.2476,139.3738,139.013,139.3468,53270.0
2022-12-09 15:55:00,154.48,154.61,153.96,153.97,172531.0,139.3378,139.455,138.8687,138.8777,172531.0
2022-12-12 09:30:00,154.59,154.59,152.85,152.85,44525.0,139.437,139.437,137.8675,137.8675,44525.0
2022-12-12 09:35:00,152.98,153.06,152.13,152.32,11266.0,137.9848,138.0569,137.2181,137.3895,11266.0
2022-12-12 09:40:00,152.4,152.71,152.26,152.71,11381.0,137.4616,137.7412,137.3354,137.7412,11381.0
2022-12-12 09:45:00,152.71,153.56,152.71,153.56,8322.0,137.7412,138.5079,137.7412,138.5079,8322.0
2022-12-12 09:50:00,153.58,153.61,153.13,153.25,7996.0,138.526,138.553,138.1201,138.2283,7996.0
2022-12-12 09:55:00,153.22,153.81,153.08,153.68,17717.0,138.2013,138.7334,138.075,138.6162,17717.0
2022-12-12 10:00:00,153.71,153.73,153.42,153.64,7078.0,138.6432,138.6613,138.3817,138.5801,7078.0
2022-12-12 10:05:00,153.58,153.86,153.48,153.61,17423.0,138.526,138.7785,138.4358,138.553,17423.0
2022-12-12 10:10:00,153.61,153.79,153.45,153.64,24542.0,138.553,138.7154,138.4087,138.5801,24542.0
2022-12-12 10:15:00,153.64,153.69,152.93,153.1,10596.0,138.5801,138.6252,137.9397,138.093,10596.0
2022-12-12 10:20:00,153.1,153.69,153.1,153.61,11519.0,138.093,138.6252,138.093,138.553,11519.0
2022-12-12 10:25:00,153.62,153.72,153.56,153.61,10293.0,138.562,138.6522,138.5079,138.553,10293.0
2022-12-12 10:30:00,153.58,153.78,153.44,153.66,15054.0,138.526,138.7064,138.3997,138.5981,15054.0
2022-12-12 10:35:00,153.68,153.68,153.4,153.48,10123.0,138.6162,138.6162,138.3636,138.4358,10123.0
2022-12-12 10:40:00,153.42,153.81,153.42,153.78,20829.0,138.3817,138.7334,138.3817,138.7064,20829.0
2022-12-12 10:45:00,153.74,154.25,153.68,154.02,83820.0,138.6703,139.1303,138.6162,138.9228,83820.0
2022-12-12 10:50:00,153.97,154.37,153.92,154.31,16369.0,138.8777,139.2385,138.8326,139.1844,16369.0
2022-12-12 10:55:00,154.33,154.33,154.12,154.33,16317.0,139.2025,139.2025,139.013,139.2025,16317.0
2022-12-12 11:00:00,154.33,154.52,154.17,154.39,23037.0,139.2025,139.3738,139.0581,139.2566,23037.0
2022-12-12 11:05:00,154.44,154.74,154.44,154.65,6197.0,139.3017,139.5723,139.3017,139.4911,6197.0
2022-12-12 11:10:00,154.63,154.65,154.35,154.4,10145.0,139.473,139.4911,139.2205,139.2656,10145.0
2022-12-12 11:15:00,154.38,154.6,154.27,154.55,11041.0,139.2476,139.446,139.1483,139.4009,11041.0
2022-12-12 11:20:00,154.62,154.79,154.6,154.79,7591.0,139.464,139.6174,139.446,139.6174,7591.0
2022-12-12 11:25:00,154.79,154.92,154.72,154.92,7035.0,139.6174,139.7346,139.5542,139.7346,7035.0
2022-12-12 11:30:00,154.85,154.85,154.55,154.59,8901.0,139.6715,139.6715,139.4009,139.437,8901.0
2022-12-12 11:35:00,154.59,154.72,154.52,154.68,14128.0,139.437,139.5542,139.3738,139.5181,14128.0
2022-12-12 11:40:00,154.64,154.69,154.49,154.5,6296.0,139.4821,139.5272,139.3468,139.3558,6296.0
2022-12-12 11:45:00,154.5,154.72,154.42,154.69,16026.0,139.3558,139.5542,139.2836,139.5272,16026.0
2022-12-12 11:50:00,154.71,154.71,154.56,154.63,3891.0,139.5452,139.5452,139.4099,139.473,3891.0
2022-12-12 11:55:00,154.62,154.83,154.62,154.83,6271.0,139.464,139.6534,139.464,139.6534,6271.0
2022-12-12 12:00:00,154.86,155.06,154.73,154.99,5365.0,139.6805,139.8609,139.5632,139.7978,5365.0
2022-12-12 12:05:00,155.03,155.04,154.88,154.96,5768.0,139.8338,139.8429,139.6985,139.7707,5768.0
2022-12-12 12:10:00,154.98,155.16,154.94,155.09,6237.0,139.7887,139.9511,139.7527,139.888,6237.0
2022-12-12 12:15:00,155.05,155.48,155.04,155.48,10989.0,139.8519,140.2397,139.8429,140.2397,10989.0
2022-12-12 12:20:00,155.42,155.43,155.11,155.17,12275.0,140.1856,140.1946,139.906,139.9601,12275.0
2022-12-12 12:25:00,155.17,155.25,155.04,155.12,9895.0,139.9601,140.0323,139.8429,139.915,9895.0
2022-12-12 12:30:00,155.12,155.18,154.82,154.85,4286.0,139.915,139.9691,139.6444,139.6715,4286.0
2022-12-12 12:35:00,154.87,155.13,154.82,155.13,4587.0,139.6895,139.924,139.6444,139.924,4587.0
2022-12-12 12:40:00,155.12,155.15,155.04,155.04,4690.0,139.915,139.9421,139.8429,139.8429,4690.0
2022-12-12 12:45:00,155.12,155.19,155.12,155.13,4481.0,139.915,139.9782,139.915,139.924,4481.0
2022-12-12 12:50:00,155.1,155.19,155.09,155.1,3928.0,139.897,139.9782,139.888,139.897,3928.0
2022-12-12 12:55:00,155.13,155.17,155.01,155.03,5050.0,139.924,139.9601,139.8158,139.8338,5050.0
2022-12-12 13:00:00,155.03,155.16,154.89,154.89,7172.0,139.8338,139.9511,139.7076,139.7076,7172.0
2022-12-12 13:05:00,154.91,155.03,154.84,155.02,4868.0,139.7256,139.8338,139.6625,139.8248,4868.0
2022-12-12 13:10:00,155.02,155.03,154.84,154.84,5592.0,139.8248,139.8338,139.6625,139.6625,5592.0
2022-12-12 13:15:00,154.87,155.16,154.83,155.14,6489.0,139.6895,139.9511,139.6534,139.9331,6489.0
2022-12-12 13:20:00,155.13,155.13,154.97,155.06,4077.0,139.924,139.924,139.7797,139.8609,4077.0
2022-12-12 13:25:00,154.96,155.0,154.81,154.86,4047.0,139.7707,139.8068,139.6354,139.6805,4047.0
2022-12-12 13:30:00,154.89,155.14,154.88,155.08,7341.0,139.7076,139.9331,139.6985,139.8789,7341.0
2022-12-12 13:35:00,155.08,155.13,154.92,155.13,5582.0,139.8789,139.924,139.7346,139.924,5582.0
2022-12-12 13:40:00,155.13,155.13,154.99,155.05,2500.0,139.924,139.924,139.7978,139.8519,2500.0
2022-12-12 13:45:00,154.99,155.13,154.98,155.13,4902.0,139.7978,139.924,139.7887,139.924,4902.0
2022-12-12 13:50:00,155.13,155.22,155.08,155.08,8143.0,139.924,140.0052,139.8789,139.8789,8143.0
2022-12-12 13:55:00,155.04,155.14,155.01,155.05,4601.0,139.8429,139.9331,139.8158,139.8519,4601.0
2022-12-12 14:00:00,155.06,155.12,154.92,154.98,4030.0,139.8609,139.915,139.7346,139.7887,4030.0
2022-12-12 14:05:00,154.92,154.95,154.83,154.95,4076.0,139.7346,139.7617,139.6534,139.7617,4076.0
2022-12-12 14:10:00,154.98,154.98,154.86,154.94,9448.0,139.7887,139.7887,139.6805,139.7527,9448.0
2022-12-12 14:15:00,154.92,155.01,154.9,154.96,6110.0,139.7346,139.8158,139.7166,139.7707,6110.0
2022-12-12 14:20:00,154.96,154.98,154.85,154.92,6625.0,139.7707,139.7887,139.6715,139.7346,6625.0
2022-12-12 14:25:00,154.9,155.12,154.88,155.09,8402.0,139.7166,139.915,139.6985,139.888,8402.0
2022-12-12 14:30:00,155.1,155.19,155.02,155.16,11423.0,139.897,139.9782,139.8248,139.9511,11423.0
2022-12-12 14:35:00,155.18,155.3,155.13,155.21,10483.0,139.9691,140.0774,139.924,139.9962,10483.0
2022-12-12 14:40:00,155.23,155.45,155.22,155.44,14567.0,140.0142,140.2127,140.0052,140.2037,14567.0
2022-12-12 14:45:00,155.44,155.6,155.44,155.45,17653.0,140.2037,140.348,140.2037,140.2127,17653.0
2022-12-12 14:50:00,155.44,155.62,155.41,155.62,13234.0,140.2037,140.366,140.1766,140.366,13234.0
2022-12-12 14:55:00,155.58,155.82,155.58,155.79,8977.0,140.3299,140.5464,140.3299,140.5193,8977.0
2022-12-12 15:00:00,155.81,155.87,155.76,155.84,5902.0,140.5374,140.5915,140.4923,140.5644,5902.0
2022-12-12 15:05:00,155.81,156.11,155.81,156.09,8495.0,140.5374,140.808,140.5374,140.7899,8495.0
2022-12-12 15:10:00,156.1,156.24,156.05,156.06,10963.0,140.799,140.9252,140.7539,140.7629,10963.0
2022-12-12 15:15:00,156.09,156.3,156.09,156.25,9385.0,140.7899,140.9794,140.7899,140.9343,9385.0
2022-12-12 15:20:00,156.25,156.52,156.16,156.52,11291.0,140.9343,141.1778,140.8531,141.1778,11291.0
2022-12-12 15:25:00,156.53,156.59,156.46,156.56,11511.0,141.1868,141.2409,141.1237,141.2139,11511.0
2022-12-12 15:30:00,156.59,156.76,156.58,156.7,13475.0,141.2409,141.3943,141.2319,141.3401,13475.0
2022-12-12 15:35:00,156.68,156.74,156.45,156.48,27749.0,141.3221,141.3762,141.1146,141.1417,27749.0
2022-12-12 15:40:00,156.46,156.5,156.13,156.2,17939.0,141.1237,141.1597,140.826,140.8892,17939.0
2022-12-12 15:45:00,156.18,156.26,156.1,156.17,25213.0,140.8711,140.9433,140.799,140.8621,25213.0
2022-12-12 15:50:00,156.16,156.23,156.03,156.14,36462.0,140.8531,140.9162,140.7358,140.835,36462.0
2022-12-12 15:55:00,156.15,156.71,156.15,156.66,141037.0,140.8441,141.3492,140.8441,141.3041,141037.0
2022-12-13 09:30:00,160.73,161.08,159.65,159.68,31554.0,144.9751,145.2908,144.001,144.028,31554.0
2022-12-13 09:35:00,159.89,160.34,158.98,158.98,11824.0,144.2175,144.6233,143.3967,143.3967,11824.0
2022-12-13 09:40:00,159.12,159.29,158.75,159.08,21789.0,143.5229,143.6763,143.1892,143.4869,21789.0
2022-12-13 09:45:00,159.08,159.47,158.89,159.18,21357.0,143.4869,143.8386,143.3155,143.5771,21357.0
2022-12-13 09:50:00,159.06,159.69,158.91,159.56,28922.0,143.4688,144.0371,143.3335,143.9198,28922.0
2022-12-13 09:55:00,159.56,159.82,159.32,159.65,17245.0,143.9198,144.1543,143.7033,144.001,17245.0
2022-12-13 10:00:00,159.73,159.8,158.07,158.08,19735.0,144.0731,144.1363,142.5759,142.5849,19735.0
2022-12-13 10:05:00,158.17,158.17,157.22,157.22,14307.0,142.6661,142.6661,141.8092,141.8092,14307.0
2022-12-13 10:10:00,157.24,157.43,157.0,157.09,16110.0,141.8272,141.9986,141.6107,141.6919,16110.0
2022-12-13 10:15:00,157.06,157.06,156.02,156.19,15423.0,141.6649,141.6649,140.7268,140.8801,15423.0
2022-12-13 10:20:00,156.06,156.33,155.65,155.86,18917.0,140.7629,141.0064,140.3931,140.5825,18917.0
2022-12-13 10:25:00,155.72,156.0,155.36,155.71,10799.0,140.4562,140.7088,140.1315,140.4472,10799.0
2022-12-13 10:30:00,155.74,156.08,155.37,155.94,12700.0,140.4742,140.7809,140.1405,140.6546,12700.0
2022-12-13 10:35:00,155.99,156.05,155.16,155.16,9207.0,140.6997,140.7539,139.9511,139.9511,9207.0
2022-12-13 10:40:00,155.15,155.55,155.1,155.55,13349.0,139.9421,140.3029,139.897,140.3029,13349.0
2022-12-13 10:45:00,155.49,155.85,155.0,155.0,19504.0,140.2487,140.5735,139.8068,139.8068,19504.0
2022-12-13 10:50:00,155.0,155.12,154.91,155.08,10291.0,139.8068,139.915,139.7256,139.8789,10291.0
2022-12-13 10:55:00,155.05,155.11,154.8,154.92,11221.0,139.8519,139.906,139.6264,139.7346,11221.0
2022-12-13 11:00:00,154.92,155.39,154.92,155.39,25514.0,139.7346,140.1586,139.7346,140.1586,25514.0
2022-12-13 11:05:00,155.34,155.44,154.84,155.06,10122.0,140.1135,140.2037,139.6625,139.8609,10122.0
2022-12-13 11:10:00,154.95,155.37,154.94,155.37,10004.0,139.7617,140.1405,139.7527,140.1405,10004.0
2022-12-13 11:15:00,155.31,155.48,155.24,155.31,15054.0,140.0864,140.2397,140.0233,140.0864,15054.0
2022-12-13 11:20:00,155.32,155.32,154.86,154.88,11151.0,140.0954,140.0954,139.6805,139.6985,11151.0
2022-12-13 11:25:00,154.83,155.08,154.72,154.96,9288.0,139.6534,139.8789,139.5542,139.7707,9288.0
2022-12-13 11:30:00,154.99,155.25,154.95,155.25,16886.0,139.7978,140.0323,139.7617,140.0323,16886.0
2022-12-13 11:35:00,155.22,155.22,154.78,154.94,14671.0,140.0052,140.0052,139.6083,139.7527,14671.0
2022-12-13 11:40:00,154.99,155.0,154.78,154.91,10790.0,139.7978,139.8068,139.6083,139.7256,10790.0
2022-12-13 11:45:00,154.93,154.93,154.19,154.34,12668.0,139.7436,139.7436,139.0762,139.2115,12668.0
2022-12-13 11:50:00,154.34,154.34,153.92,154.05,11674.0,139.2115,139.2115,138.8326,138.9499,11674.0
2022-12-13 11:55:00,154.01,154.33,153.88,154.31,6682.0,138.9138,139.2025,138.7966,139.1844,6682.0
2022-12-13 12:00:00,154.27,154.64,154.27,154.59,4503.0,139.1483,139.4821,139.1483,139.437,4503.0
2022-12-13 12:05:00,154.57,154.74,154.57,154.59,4675.0,139.4189,139.5723,139.4189,139.437,4675.0
2022-12-13 12:10:00,154.54,154.54,154.15,154.32,11358.0,139.3919,139.3919,139.0401,139.1934,11358.0
2022-12-13 12:15:00,154.23,154.23,153.82,153.83,6731.0,139.1123,139.1123,138.7424,138.7515,6731.0
2022-12-13 12:20:00,153.78,154.19,153.77,153.79,4364.0,138.7064,139.0762,138.6973,138.7154,4364.0
2022-12-13 12:25:00,153.86,153.99,153.73,153.79,4755.0,138.7785,138.8958,138.6613,138.7154,4755.0
2022-12-13 12:30:00,153.73,153.89,153.69,153.73,6119.0,138.6613,138.8056,138.6252,138.6613,6119.0
2022-12-13 12:35:00,153.67,154.1,153.65,154.03,4888.0,138.6071,138.995,138.5891,138.9319,4888.0
2022-12-13 12:40:00,154.09,154.1,153.79,154.04,4866.0,138.986,138.995,138.7154,138.9409,4866.0
2022-12-13 12:45:00,154.1,154.22,153.71,153.77,16196.0,138.995,139.1032,138.6432,138.6973,16196.0
2022-12-13 12:50:00,153.74,153.98,153.65,153.87,16958.0,138.6703,138.8868,138.5891,138.7875,16958.0
2022-12-13 12:55:00,153.87,154.24,153.8,154.16,12585.0,138.7875,139.1213,138.7244,139.0491,12585.0
2022-12-13 13:00:00,154.14,154.53,154.14,154.49,5506.0,139.0311,139.3828,139.0311,139.3468,5506.0
2022-12-13 13:05:00,154.49,154.72,154.14,154.25,12617.0,139.3468,139.5542,139.0311,139.1303,12617.0
2022-12-13 13:10:00,154.22,154.45,154.17,154.39,12852.0,139.1032,139.3107,139.0581,139.2566,12852.0
2022-12-13 13:15:00,154.42,154.56,154.25,154.5,21701.0,139.2836,139.4099,139.1303,139.3558,21701.0
2022-12-13 13:20:00,154.5,154.56,154.39,154.49,29287.0,139.3558,139.4099,139.2566,139.3468,29287.0
2022-12-13 13:25:00,154.47,154.47,154.28,154.37,19707.0,139.3287,139.3287,139.1574,139.2385,19707.0
2022-12-13 13:30:00,154.34,154.39,154.06,154.06,11389.0,139.2115,139.2566,138.9589,138.9589,11389.0
2022-12-13 13:35:00,154.0,154.02,153.68,153.81,10953.0,138.9048,138.9228,138.6162,138.7334,10953.0
2022-12-13 13:40:00,153.83,154.07,153.74,154.07,6336.0,138.7515,138.9679,138.6703,138.9679,6336.0
2022-12-13 13:45:00,154.06,154.07,153.59,153.66,7655.0,138.9589,138.9679,138.535,138.5981,7655.0
2022-12-13 13:50:00,153.62,153.71,153.48,153.48,8735.0,138.562,138.6432,138.4358,138.4358,8735.0
2022-12-13 13:55:00,153.56,153.75,153.5,153.75,6186.0,138.5079,138.6793,138.4538,138.6793,6186.0
2022-12-13 14:00:00,153.81,154.06,153.68,154.01,6238.0,138.7334,138.9589,138.6162,138.9138,6238.0
2022-12-13 14:05:00,153.96,154.02,153.66,153.66,9516.0,138.8687,138.9228,138.5981,138.5981,9516.0
2022-12-13 14:10:00,153.62,153.91,153.62,153.75,6244.0,138.562,138.8236,138.562,138.6793,6244.0
2022-12-13 14:15:00,153.73,153.78,153.58,153.61,4809.0,138.6613,138.7064,138.526,138.553,4809.0
2022-12-13 14:20:00,153.63,153.69,153.54,153.65,5510.0,138.5711,138.6252,138.4899,138.5891,5510.0
2022-12-13 14:25:00,153.64,153.75,153.49,153.75,14919.0,138.5801,138.6793,138.4448,138.6793,14919.0
2022-12-13 14:30:00,153.7,153.7,153.48,153.59,4573.0,138.6342,138.6342,138.4358,138.535,4573.0
2022-12-13 14:35:00,153.56,153.97,153.56,153.96,6386.0,138.5079,138.8777,138.5079,138.8687,6386.0
2022-12-13 14:40:00,153.94,154.39,153.86,154.38,3989.0,138.8507,139.2566,138.7785,139.2476,3989.0
2022-12-13 14:45:00,154.36,154.38,154.24,154.24,5592.0,139.2295,139.2476,139.1213,139.1213,5592.0
2022-12-13 14:50:00,154.22,154.25,153.77,153.77,12284.0,139.1032,139.1303,138.6973,138.6973,12284.0
2022-12-13 14:55:00,153.8,153.83,153.57,153.66,4632.0,138.7244,138.7515,138.5169,138.5981,4632.0
2022-12-13 15:00:00,153.65,153.66,153.03,153.08,7776.0,138.5891,138.5981,138.0299,138.075,7776.0
2022-12-13 15:05:00,153.1,153.37,153.1,153.21,11333.0,138.093,138.3366,138.093,138.1922,11333.0
2022-12-13 15:10:00,153.22,153.46,153.15,153.32,7656.0,138.2013,138.4177,138.1381,138.2915,7656.0
2022-12-13 15:15:00,153.3,153.95,153.3,153.89,7297.0,138.2734,138.8597,138.2734,138.8056,7297.0
2022-12-13 15:20:00,153.85,154.06,153.75,154.01,8553.0,138.7695,138.9589,138.6793,138.9138,8553.0
2022-12-13 15:25:00,153.98,154.04,153.77,153.98,6713.0,138.8868,138.9409,138.6973,138.8868,6713.0
2022-12-13 15:30:00,153.97,154.42,153.97,154.33,8792.0,138.8777,139.2836,138.8777,139.2025,8792.0
2022-12-13 15:35:00,154.3,154.37,153.88,153.95,11186.0,139.1754,139.2385,138.7966,138.8597,11186.0
2022-12-13 15:40:00,153.92,154.33,153.84,154.3,11666.0,138.8326,139.2025,138.7605,139.1754,11666.0
2022-12-13 15:45:00,154.32,154.49,154.11,154.12,16643.0,139.1934,139.3468,139.004,139.013,16643.0
2022-12-13 15:50:00,154.13,154.6,154.13,154.33,36156.0,139.0221,139.446,139.0221,139.2025,36156.0
2022-12-13 15:55:00,154.31,154.31,153.9,154.07,98167.0,139.1844,139.1844,138.8146,138.9679,98167.0
2022-12-14 09:30:00,153.37,154.09,153.17,153.75,23987.0,138.3366,138.986,138.1562,138.6793,23987.0
2022-12-14 09:35:00,153.55,153.87,153.29,153.61,11847.0,138.4989,138.7875,138.2644,138.553,11847.0
2022-12-14 09:40:00,153.71,153.9,153.42,153.48,12496.0,138.6432,138.8146,138.3817,138.4358,12496.0
2022-12-14 09:45:00,153.57,153.81,153.07,153.36,19937.0,138.5169,138.7334,138.066,138.3275,19937.0
2022-12-14 09:50:00,153.31,153.84,153.31,153.83,6213.0,138.2824,138.7605,138.2824,138.7515,6213.0
2022-12-14 09:55:00,153.71,153.87,153.31,153.5,15239.0,138.6432,138.7875,138.2824,138.4538,15239.0
2022-12-14 10:00:00,153.51,153.75,153.31,153.62,10367.0,138.4628,138.6793,138.2824,138.562,10367.0
2022-12-14 10:05:00,153.61,153.61,153.41,153.44,6565.0,138.553,138.553,138.3726,138.3997,6565.0
2022-12-14 10:10:00,153.51,154.17,153.43,154.11,7862.0,138.4628,139.0581,138.3907,139.004,7862.0
2022-12-14 10:15:00,154.1,154.41,154.04,154.17,15217.0,138.995,139.2746,138.9409,139.0581,15217.0
2022-12-14 10:20:00,154.2,154.25,153.94,154.09,8563.0,139.0852,139.1303,138.8507,138.986,8563.0
2022-12-14 10:25:00,154.1,154.45,154.03,154.33,7571.0,138.995,139.3107,138.9319,139.2025,7571.0
2022-12-14 10:30:00,154.28,154.41,154.22,154.39,7908.0,139.1574,139.2746,139.1032,139.2566,7908.0
2022-12-14 10:35:00,154.4,154.47,154.21,154.22,12916.0,139.2656,139.3287,139.0942,139.1032,12916.0
2022-12-14 10:40:00,154.26,154.29,154.01,154.09,13698.0,139.1393,139.1664,138.9138,138.986,13698.0
2022-12-14 10:45:00,154.06,154.07,153.77,153.83,12198.0,138.9589,138.9679,138.6973,138.7515,12198.0
2022-12-14 10:50:00,153.84,154.12,153.83,154.12,7569.0,138.7605,139.013,138.7515,139.013,7569.0
2022-12-14 10:55:00,154.16,154.3,154.1,154.13,10385.0,139.0491,139.1754,138.995,139.0221,10385.0
2022-12-14 11:00:00,154.18,154.67,154.18,154.5,9232.0,139.0672,139.5091,139.0672,139.3558,9232.0
2022-12-14 11:05:00,154.49,154.49,154.11,154.11,5639.0,139.3468,139.3468,139.004,139.004,5639.0
2022-12-14 11:10:00,154.08,154.3,154.04,154.3,5478.0,138.977,139.1754,138.9409,139.1754,5478.0
2022-12-14 11:15:00,154.34,154.39,154.09,154.12,5782.0,139.2115,139.2566,138.986,139.013,5782.0
2022-12-14 11:20:00,154.08,154.16,153.94,154.04,7923.0,138.977,139.0491,138.8507,138.9409,7923.0
2022-12-14 11:25:00,154.02,154.1,153.87,154.01,13063.0,138.9228,138.995,138.7875,138.9138,13063.0
2022-12-14 11:30:00,153.96,154.0,153.61,153.63,15204.0,138.8687,138.9048,138.553,138.5711,15204.0
2022-12-14 11:35:00,153.63,153.71,153.46,153.52,42426.0,138.5711,138.6432,138.4177,138.4719,42426.0
2022-12-14 11:40:00,153.54,153.89,153.54,153.72,17991.0,138.4899,138.8056,138.4899,138.6522,17991.0
2022-12-14 11:45:00,153.7,153.7,153.4,153.42,12878.0,138.6342,138.6342,138.3636,138.3817,12878.0
2022-12-14 11:50:00,153.42,153.51,153.07,153.15,17142.0,138.3817,138.4628,138.066,138.1381,17142.0
2022-12-14 11:55:00,153.14,153.34,153.13,153.32,7611.0,138.1291,138.3095,138.1201,138.2915,7611.0
2022-12-14 12:00:00,153.27,153.48,153.24,153.35,6173.0,138.2464,138.4358,138.2193,138.3185,6173.0
2022-12-14 12:05:00,153.32,153.53,153.3,153.46,6597.0,138.2915,138.4809,138.2734,138.4177,6597.0
2022-12-14 12:10:00,153.51,153.51,153.25,153.33,6247.0,138.4628,138.4628,138.2283,138.3005,6247.0
2022-12-14 12:15:00,153.35,153.48,153.24,153.27,6206.0,138.3185,138.4358,138.2193,138.2464,6206.0
2022-12-14 12:20:00,153.27,153.38,153.13,153.24,7339.0,138.2464,138.3456,138.1201,138.2193,7339.0
2022-12-14 12:25:00,153.28,153.35,153.13,153.28,5333.0,138.2554,138.3185,138.1201,138.2554,5333.0
2022-12-14 12:30:00,153.28,153.34,153.11,153.19,5713.0,138.2554,138.3095,138.102,138.1742,5713.0
2022-12-14 12:35:00,153.21,153.28,153.08,153.28,4007.0,138.1922,138.2554,138.075,138.2554,4007.0
2022-12-14 12:40:00,153.29,153.42,153.24,153.37,4833.0,138.2644,138.3817,138.2193,138.3366,4833.0
2022-12-14 12:45:00,153.34,153.51,153.21,153.5,11715.0,138.3095,138.4628,138.1922,138.4538,11715.0
2022-12-14 12:50:00,153.47,153.47,153.31,153.33,4087.0,138.4268,138.4268,138.2824,138.3005,4087.0
2022-12-14 12:55:00,153.35,153.4,153.25,153.25,4564.0,138.3185,138.3636,138.2283,138.2283,4564.0
2022-12-14 13:00:00,153.24,153.49,153.24,153.49,11896.0,138.2193,138.4448,138.2193,138.4448,11896.0
2022-12-14 13:05:00,153.5,153.55,153.44,153.51,4093.0,138.4538,138.4989,138.3997,138.4628,4093.0
2022-12-14 13:10:00,153.49,153.66,153.44,153.66,9355.0,138.4448,138.5981,138.3997,138.5981,9355.0
2022-12-14 13:15:00,153.61,153.73,153.56,153.71,8162.0,138.553,138.6613,138.5079,138.6432,8162.0
2022-12-14 13:20:00,153.77,153.84,153.72,153.72,6342.0,138.6973,138.7605,138.6522,138.6522,6342.0
2022-12-14 13:25:00,153.71,153.73,153.4,153.42,22322.0,138.6432,138.6613,138.3636,138.3817,22322.0
2022-12-14 13:30:00,153.42,153.58,153.41,153.47,16779.0,138.3817,138.526,138.3726,138.4268,16779.0
2022-12-14 13:35:00,153.48,153.76,153.48,153.76,11831.0,138.4358,138.6883,138.4358,138.6883,11831.0
2022-12-14 13:40:00,153.74,153.9,153.7,153.79,11684.0,138.6703,138.8146,138.6342,138.7154,11684.0
2022-12-14 13:45:00,153.8,153.8,153.56,153.56,3727.0,138.7244,138.7244,138.5079,138.5079,3727.0
2022-12-14 13:50:00,153.61,153.64,153.43,153.61,14767.0,138.553,138.5801,138.3907,138.553,14767.0
2022-12-14 13:55:00,153.6,153.87,153.54,153.79,23525.0,138.544,138.7875,138.4899,138.7154,23525.0
2022-12-14 14:00:00,153.75,153.75,151.89,152.56,32220.0,138.6793,138.6793,137.0016,137.606,32220.0
2022-12-14 14:05:00,152.65,152.65,151.34,151.56,25509.0,137.6871,137.6871,136.5055,136.704,25509.0
2022-12-14 14:10:00,151.68,152.24,151.26,151.98,14019.0,136.8122,137.3173,136.4334,137.0828,14019.0
2022-12-14 14:15:00,151.9,152.14,151.72,152.09,19991.0,137.0106,137.2271,136.8483,137.182,19991.0
2022-12-14 14:20:00,152.05,152.09,151.29,151.62,21143.0,137.1459,137.182,136.4604,136.7581,21143.0
2022-12-14 14:25:00,151.57,151.81,151.33,151.47,16291.0,136.713,136.9295,136.4965,136.6228,16291.0
2022-12-14 14:30:00,151.46,151.67,150.08,150.17,23569.0,136.6138,136.8032,135.369,135.4502,23569.0
2022-12-14 14:35:00,150.23,150.36,149.54,149.61,42259.0,135.5043,135.6216,134.882,134.9451,42259.0
2022-12-14 14:40:00,149.67,150.95,149.38,150.47,24359.0,134.9992,136.1538,134.7377,135.7208,24359.0
2022-12-14 14:45:00,150.31,150.39,149.4,150.17,18401.0,135.5765,135.6487,134.7557,135.4502,18401.0
2022-12-14 14:50:00,150.25,150.26,149.25,149.54,22407.0,135.5224,135.5314,134.6204,134.882,22407.0
2022-12-14 14:55:00,149.61,149.83,149.29,149.74,32068.0,134.9451,135.1435,134.6565,135.0624,32068.0
2022-12-14 15:00:00,149.68,150.84,149.53,150.76,57601.0,135.0083,136.0545,134.873,135.9824,57601.0
2022-12-14 15:05:00,150.71,150.8,150.05,150.65,20206.0,135.9373,136.0185,135.342,135.8832,20206.0
2022-12-14 15:10:00,150.7,151.73,150.67,151.2,31390.0,135.9283,136.8573,135.9012,136.3793,31390.0
2022-12-14 15:15:00,151.3,151.34,150.23,150.74,22399.0,136.4695,136.5055,135.5043,135.9643,22399.0
2022-12-14 15:20:00,150.74,150.93,150.44,150.46,21865.0,135.9643,136.1357,135.6938,135.7118,21865.0
2022-12-14 15:25:00,150.56,150.63,149.85,149.95,23204.0,135.802,135.8651,135.1616,135.2518,23204.0
2022-12-14 15:30:00,149.74,149.75,149.28,149.6,27335.0,135.0624,135.0714,134.6475,134.9361,27335.0
2022-12-14 15:35:00,149.6,149.82,149.35,149.7,27591.0,134.9361,135.1345,134.7106,135.0263,27591.0
2022-12-14 15:40:00,149.64,149.74,149.2,149.68,29762.0,134.9722,135.0624,134.5753,135.0083,29762.0
2022-12-14 15:45:00,149.64,149.8,149.31,149.63,36138.0,134.9722,135.1165,134.6745,134.9632,36138.0
2022-12-14 15:50:00,149.63,150.36,149.61,150.23,120407.0,134.9632,135.6216,134.9451,135.5043,120407.0
2022-12-14 15:55:00,150.21,150.26,149.59,149.62,184983.0,135.4863,135.5314,134.9271,134.9541,184983.0
2022-12-15 09:30:00,147.5,148.04,147.26,147.68,37598.0,133.0419,133.529,132.8255,133.2043,37598.0
2022-12-15 09:35:00,147.77,148.04,147.4,148.0,6764.0,133.2855,133.529,132.9517,133.4929,6764.0
2022-12-15 09:40:00,148.13,148.36,147.65,148.26,19784.0,133.6102,133.8176,133.1772,133.7274,19784.0
2022-12-15 09:45:00,148.47,148.8,148.01,148.23,14161.0,133.9169,134.2145,133.5019,133.7004,14161.0
2022-12-15 09:50:00,148.23,148.24,147.46,147.6,22813.0,133.7004,133.7094,133.0059,133.1321,22813.0
2022-12-15 09:55:00,147.61,147.72,147.07,147.26,15553.0,133.1412,133.2404,132.6541,132.8255,15553.0
2022-12-15 10:00:00,147.28,147.61,147.19,147.46,13185.0,132.8435,133.1412,132.7623,133.0059,13185.0
2022-12-15 10:05:00,147.57,147.91,147.57,147.69,9351.0,133.1051,133.4117,133.1051,133.2133,9351.0
2022-12-15 10:10:00,147.68,148.0,147.67,147.75,17237.0,133.2043,133.4929,133.1953,133.2674,17237.0
2022-12-15 10:15:00,147.71,148.48,147.52,148.48,27082.0,133.2314,133.9259,133.06,133.9259,27082.0
2022-12-15 10:20:00,148.42,148.56,147.73,147.92,18993.0,133.8718,133.998,133.2494,133.4208,18993.0
2022-12-15 10:25:00,148.02,148.1,147.96,148.05,12415.0,133.511,133.5831,133.4568,133.538,12415.0
2022-12-15 10:30:00,148.12,148.68,147.98,148.58,16188.0,133.6012,134.1063,133.4749,134.0161,16188.0
2022-12-15 10:35:00,148.58,148.88,148.55,148.84,14191.0,134.0161,134.2867,133.989,134.2506,14191.0
2022-12-15 10:40:00,148.9,149.22,148.68,149.19,12380.0,134.3047,134.5933,134.1063,134.5663,12380.0
2022-12-15 10:45:00,149.23,149.32,149.03,149.03,26632.0,134.6024,134.6835,134.422,134.422,26632.0
2022-12-15 10:50:00,149.02,149.38,148.96,149.35,23244.0,134.4129,134.7377,134.3588,134.7106,23244.0
2022-12-15 10:55:00,149.33,149.87,149.25,149.87,22248.0,134.6926,135.1796,134.6204,135.1796,22248.0
2022-12-15 11:00:00,149.96,150.29,149.93,150.13,16341.0,135.2608,135.5585,135.2337,135.4141,16341.0
2022-12-15 11:05:00,150.17,150.2,149.64,149.97,35081.0,135.4502,135.4773,134.9722,135.2698,35081.0
2022-12-15 11:10:00,149.99,150.06,149.36,149.48,13875.0,135.2879,135.351,134.7196,134.8279,13875.0
2022-12-15 11:15:00,149.46,149.46,149.02,149.46,15643.0,134.8098,134.8098,134.4129,134.8098,15643.0
2022-12-15 11:20:00,149.49,149.58,149.14,149.2,30459.0,134.8369,134.9181,134.5212,134.5753,30459.0
2022-12-15 11:25:00,149.2,149.29,149.04,149.12,14189.0,134.5753,134.6565,134.431,134.5031,14189.0
2022-12-15 11:30:00,149.07,149.07,148.84,149.04,17003.0,134.458,134.458,134.2506,134.431,17003.0
2022-12-15 11:35:00,149.12,149.35,149.09,149.28,8756.0,134.5031,134.7106,134.4761,134.6475,8756.0
2022-12-15 11:40:00,149.26,149.26,148.92,149.02,16817.0,134.6294,134.6294,134.3227,134.4129,16817.0
2022-12-15 11:45:00,149.05,149.23,148.98,149.04,9210.0,134.44,134.6024,134.3769,134.431,9210.0
2022-12-15 11:50:00,148.99,149.23,148.94,149.22,9507.0,134.3859,134.6024,134.3408,134.5933,9507.0
2022-12-15 11:55:00,149.22,149.35,149.11,149.11,10847.0,134.5933,134.7106,134.4941,134.4941,10847.0
2022-12-15 12:00:00,149.12,149.67,149.12,149.34,19832.0,134.5031,134.9992,134.5031,134.7016,19832.0
2022-12-15 12:05:00,149.31,149.6,149.29,149.55,10110.0,134.6745,134.9361,134.6565,134.891,10110.0
2022-12-15 12:10:00,149.6,149.6,149.35,149.51,6364.0,134.9361,134.9361,134.7106,134.8549,6364.0
2022-12-15 12:15:00,149.54,149.57,149.36,149.39,17440.0,134.882,134.909,134.7196,134.7467,17440.0
2022-12-15 12:20:00,149.33,149.42,149.21,149.3,25561.0,134.6926,134.7737,134.5843,134.6655,25561.0
2022-12-15 12:25:00,149.31,149.41,149.25,149.39,12751.0,134.6745,134.7647,134.6204,134.7467,12751.0
2022-12-15 12:30:00,149.41,149.75,149.41,149.74,9235.0,134.7647,135.0714,134.7647,135.0624,9235.0
2022-12-15 12:35:00,149.71,150.07,149.69,149.69,38015.0,135.0353,135.36,135.0173,135.0173,38015.0
2022-12-15 12:40:00,149.69,149.75,149.5,149.51,6191.0,135.0173,135.0714,134.8459,134.8549,6191.0
2022-12-15 12:45:00,149.5,149.54,149.24,149.25,13458.0,134.8459,134.882,134.6114,134.6204,13458.0
2022-12-15 12:50:00,149.3,149.4,149.09,149.15,29633.0,134.6655,134.7557,134.4761,134.5302,29633.0
2022-12-15 12:55:00,149.14,149.14,148.85,148.97,19659.0,134.5212,134.5212,134.2596,134.3678,19659.0
2022-12-15 13:00:00,148.93,148.95,148.67,148.68,16515.0,134.3318,134.3498,134.0973,134.1063,16515.0
2022-12-15 13:05:00,148.69,148.69,148.41,148.57,10759.0,134.1153,134.1153,133.8627,134.0071,10759.0
2022-12-15 13:10:00,148.58,148.79,148.55,148.79,8817.0,134.0161,134.2055,133.989,134.2055,8817.0
2022-12-15 13:15:00,148.78,148.78,148.53,148.58,9666.0,134.1965,134.1965,133.971,134.0161,9666.0
2022-12-15 13:20:00,148.58,148.68,148.53,148.68,5937.0,134.0161,134.1063,133.971,134.1063,5937.0
2022-12-15 13:25:00,148.75,148.79,148.68,148.79,4487.0,134.1694,134.2055,134.1063,134.2055,4487.0
2022-12-15 13:30:00,148.74,148.76,148.59,148.68,8604.0,134.1604,134.1784,134.0251,134.1063,8604.0
2022-12-15 13:35:00,148.72,148.83,148.64,148.81,10464.0,134.1424,134.2416,134.0702,134.2235,10464.0
2022-12-15 13:40:00,148.81,148.94,148.74,148.79,7600.0,134.2235,134.3408,134.1604,134.2055,7600.0
2022-12-15 13:45:00,148.83,148.88,148.53,148.53,9190.0,134.2416,134.2867,133.971,133.971,9190.0
2022-12-15 13:50:00,148.54,148.72,148.5,148.7,7675.0,133.98,134.1424,133.9439,134.1243,7675.0
2022-12-15 13:55:00,148.7,148.87,148.62,148.87,9036.0,134.1243,134.2776,134.0522,134.2776,9036.0
2022-12-15 14:00:00,148.86,149.05,148.84,148.84,12804.0,134.2686,134.44,134.2506,134.2506,12804.0
2022-12-15 14:05:00,148.8,148.86,148.66,148.67,8142.0,134.2145,134.2686,134.0882,134.0973,8142.0
2022-12-15 14:10:00,148.66,148.71,148.52,148.56,11815.0,134.0882,134.1333,133.962,133.998,11815.0
2022-12-15 14:15:00,148.61,148.63,148.46,148.63,9949.0,134.0431,134.0612,133.9078,134.0612,9949.0
2022-12-15 14:20:00,148.62,148.67,148.42,148.42,10206.0,134.0522,134.0973,133.8718,133.8718,10206.0
2022-12-15 14:25:00,148.42,148.43,148.17,148.26,12723.0,133.8718,133.8808,133.6463,133.7274,12723.0
2022-12-15 14:30:00,148.25,148.56,148.21,148.56,11120.0,133.7184,133.998,133.6823,133.998,11120.0
2022-12-15 14:35:00,148.52,149.04,148.43,149.04,9185.0,133.962,134.431,133.8808,134.431,9185.0
2022-12-15 14:40:00,149.06,149.08,148.9,149.03,18241.0,134.449,134.4671,134.3047,134.422,18241.0
2022-12-15 14:45:00,149.03,149.25,148.98,149.2,11386.0,134.422,134.6204,134.3769,134.5753,11386.0
2022-12-15 14:50:00,149.22,149.58,149.09,149.56,22732.0,134.5933,134.9181,134.4761,134.9,22732.0
2022-12-15 14:55:00,149.54,149.74,149.46,149.71,20600.0,134.882,135.0624,134.8098,135.0353,20600.0
2022-12-15 15:00:00,149.72,149.98,149.72,149.86,21824.0,135.0443,135.2788,135.0443,135.1706,21824.0
2022-12-15 15:05:00,149.88,150.3,149.88,150.29,22593.0,135.1886,135.5675,135.1886,135.5585,22593.0
2022-12-15 15:10:00,150.28,150.3,149.67,149.71,15220.0,135.5494,135.5675,134.9992,135.0353,15220.0
2022-12-15 15:15:00,149.67,149.88,149.57,149.8,17168.0,134.9992,135.1886,134.909,135.1165,17168.0
2022-12-15 15:20:00,149.78,150.1,149.71,150.03,13691.0,135.0984,135.3871,135.0353,135.3239,13691.0
2022-12-15 15:25:00,150.01,150.32,149.91,150.32,22409.0,135.3059,135.5855,135.2157,135.5855,22409.0
2022-12-15 15:30:00,150.33,150.41,150.25,150.34,24037.0,135.5945,135.6667,135.5224,135.6036,24037.0
2022-12-15 15:35:00,150.34,150.34,150.14,150.28,44055.0,135.6036,135.6036,135.4232,135.5494,44055.0
2022-12-15 15:40:00,150.27,150.28,149.51,149.53,26224.0,135.5404,135.5494,134.8549,134.873,26224.0
2022-12-15 15:45:00,149.51,149.8,149.26,149.8,90984.0,134.8549,135.1165,134.6294,135.1165,90984.0
2022-12-15 15:50:00,149.8,150.04,149.66,149.94,108031.0,135.1165,135.333,134.9902,135.2428,108031.0
2022-12-15 15:55:00,149.93,150.25,149.9,150.22,150695.0,135.2337,135.5224,135.2067,135.4953,150695.0
2022-12-16 09:30:00,148.86,149.58,148.4,148.91,252375.0,134.2686,134.9181,133.8537,134.3137,252375.0
2022-12-16 09:35:00,148.78,149.52,148.48,149.51,34116.0,134.1965,134.8639,133.9259,134.8549,34116.0
2022-12-16 09:40:00,149.53,150.46,149.06,150.04,26723.0,134.873,135.7118,134.449,135.333,26723.0
2022-12-16 09:45:00,150.16,150.79,149.82,150.64,36569.0,135.4412,136.0094,135.1345,135.8742,36569.0
2022-12-16 09:50:00,150.69,150.88,150.45,150.78,18052.0,135.9192,136.0906,135.7028,136.0004,18052.0
2022-12-16 09:55:00,150.69,150.88,150.44,150.83,13761.0,135.9192,136.0906,135.6938,136.0455,13761.0
2022-12-16 10:00:00,150.78,150.89,149.82,149.82,22086.0,136.0004,136.0996,135.1345,135.1345,22086.0
2022-12-16 10:05:00,149.91,150.06,149.68,149.99,23681.0,135.2157,135.351,135.0083,135.2879,23681.0
2022-12-16 10:10:00,149.88,150.06,149.72,149.84,16030.0,135.1886,135.351,135.0443,135.1526,16030.0
2022-12-16 10:15:00,149.91,150.3,149.78,150.3,15067.0,135.2157,135.5675,135.0984,135.5675,15067.0
2022-12-16 10:20:00,150.35,150.41,150.06,150.23,11811.0,135.6126,135.6667,135.351,135.5043,11811.0
2022-12-16 10:25:00,150.16,150.26,149.77,149.81,12861.0,135.4412,135.5314,135.0894,135.1255,12861.0
2022-12-16 10:30:00,149.85,150.04,149.61,149.62,18184.0,135.1616,135.333,134.9451,134.9541,18184.0
2022-12-16 10:35:00,149.64,150.27,149.61,150.25,24633.0,134.9722,135.5404,134.9451,135.5224,24633.0
2022-12-16 10:40:00,150.35,150.7,150.18,150.55,19827.0,135.6126,135.9283,135.4592,135.793,19827.0
2022-12-16 10:45:00,150.57,150.57,150.16,150.2,10953.0,135.811,135.811,135.4412,135.4773,10953.0
2022-12-16 10:50:00,150.14,150.21,149.84,149.97,17822.0,135.4232,135.4863,135.1526,135.2698,17822.0
2022-12-16 10:55:00,150.05,150.11,149.68,149.89,23936.0,135.342,135.3961,135.0083,135.1977,23936.0
2022-12-16 11:00:00,149.96,150.14,149.91,150.11,21942.0,135.2608,135.4232,135.2157,135.3961,21942.0
2022-12-16 11:05:00,150.14,150.19,149.82,149.84,10902.0,135.4232,135.4683,135.1345,135.1526,10902.0
2022-12-16 11:10:00,149.81,150.66,149.7,150.66,25814.0,135.1255,135.8922,135.0263,135.8922,25814.0
2022-12-16 11:15:00,150.64,150.64,150.01,150.01,10312.0,135.8742,135.8742,135.3059,135.3059,10312.0
2022-12-16 11:20:00,150.0,150.12,149.75,149.77,10866.0,135.2969,135.4051,135.0714,135.0894,10866.0
2022-12-16 11:25:00,149.77,149.94,149.75,149.91,17954.0,135.0894,135.2428,135.0714,135.2157,17954.0
2022-12-16 11:30:00,149.93,149.99,149.71,149.87,19549.0,135.2337,135.2879,135.0353,135.1796,19549.0
2022-12-16 11:35:00,149.9,149.98,149.53,149.78,22535.0,135.2067,135.2788,134.873,135.0984,22535.0
2022-12-16 11:40:00,149.78,149.84,149.42,149.59,11713.0,135.0984,135.1526,134.7737,134.9271,11713.0
2022-12-16 11:45:00,149.6,149.6,149.15,149.24,16169.0,134.9361,134.9361,134.5302,134.6114,16169.0
2022-12-16 11:50:00,149.28,149.5,149.21,149.47,13604.0,134.6475,134.8459,134.5843,134.8188,13604.0
2022-12-16 11:55:00,149.41,149.51,149.32,149.45,28272.0,134.7647,134.8549,134.6835,134.8008,28272.0
2022-12-16 12:00:00,149.48,149.67,149.29,149.31,26853.0,134.8279,134.9992,134.6565,134.6745,26853.0
2022-12-16 12:05:00,149.31,149.46,148.89,148.9,18252.0,134.6745,134.8098,134.2957,134.3047,18252.0
2022-12-16 12:10:00,148.9,149.31,148.87,149.09,17476.0,134.3047,134.6745,134.2776,134.4761,17476.0
2022-12-16 12:15:00,149.02,149.09,148.95,149.09,12688.0,134.4129,134.4761,134.3498,134.4761,12688.0
2022-12-16 12:20:00,149.17,149.17,148.92,149.06,17483.0,134.5482,134.5482,134.3227,134.449,17483.0
2022-12-16 12:25:00,149.03,149.35,149.0,149.35,12555.0,134.422,134.7106,134.3949,134.7106,12555.0
2022-12-16 12:30:00,149.3,149.31,149.15,149.26,8322.0,134.6655,134.6745,134.5302,134.6294,8322.0
2022-12-16 12:35:00,149.21,149.34,149.11,149.24,9527.0,134.5843,134.7016,134.4941,134.6114,9527.0
2022-12-16 12:40:00,149.22,149.28,148.94,148.94,15004.0,134.5933,134.6475,134.3408,134.3408,15004.0
2022-12-16 12:45:00,149.0,149.09,148.93,149.0,25046.0,134.3949,134.4761,134.3318,134.3949,25046.0
2022-12-16 12:50:00,148.97,149.13,148.89,148.89,20577.0,134.3678,134.5122,134.2957,134.2957,20577.0
2022-12-16 12:55:00,148.9,148.95,148.53,148.58,11859.0,134.3047,134.3498,133.971,134.0161,11859.0
2022-12-16 13:00:00,148.57,148.84,148.52,148.79,34253.0,134.0071,134.2506,133.962,134.2055,34253.0
2022-12-16 13:05:00,148.77,148.87,148.65,148.81,6661.0,134.1874,134.2776,134.0792,134.2235,6661.0
2022-12-16 13:10:00,148.78,148.92,148.76,148.79,8174.0,134.1965,134.3227,134.1784,134.2055,8174.0
2022-12-16 13:15:00,148.76,148.93,148.68,148.72,12977.0,134.1784,134.3318,134.1063,134.1424,12977.0
2022-12-16 13:20:00,148.76,148.81,148.65,148.72,17805.0,134.1784,134.2235,134.0792,134.1424,17805.0
2022-12-16 13:25:00,148.74,148.83,148.69,148.75,8106.0,134.1604,134.2416,134.1153,134.1694,8106.0
2022-12-16 13:30:00,148.76,149.19,148.73,149.18,13202.0,134.1784,134.5663,134.1514,134.5573,13202.0
2022-12-16 13:35:00,149.15,149.25,148.97,149.01,16371.0,134.5302,134.6204,134.3678,134.4039,16371.0
2022-12-16 13:40:00,148.97,149.17,148.94,149.05,16621.0,134.3678,134.5482,134.3408,134.44,16621.0
2022-12-16 13:45:00,149.08,149.42,149.08,149.38,16469.0,134.4671,134.7737,134.4671,134.7377,16469.0
2022-12-16 13:50:00,149.35,149.38,149.26,149.31,20330.0,134.7106,134.7377,134.6294,134.6745,20330.0
2022-12-16 13:55:00,149.34,149.53,149.33,149.38,18216.0,134.7016,134.873,134.6926,134.7377,18216.0
2022-12-16 14:00:00,149.37,149.44,149.1,149.38,22424.0,134.7286,134.7918,134.4851,134.7377,22424.0
2022-12-16 14:05:00,149.37,149.61,149.35,149.51,11704.0,134.7286,134.9451,134.7106,134.8549,11704.0
2022-12-16 14:10:00,149.52,149.64,149.43,149.5,12590.0,134.8639,134.9722,134.7828,134.8459,12590.0
2022-12-16 14:15:00,149.49,149.6,149.42,149.49,28392.0,134.8369,134.9361,134.7737,134.8369,28392.0
2022-12-16 14:20:00,149.53,149.6,149.24,149.36,13740.0,134.873,134.9361,134.6114,134.7196,13740.0
2022-12-16 14:25:00,149.35,149.41,149.04,149.08,16377.0,134.7106,134.7647,134.431,134.4671,16377.0
2022-12-16 14:30:00,149.03,149.07,148.8,148.8,32313.0,134.422,134.458,134.2145,134.2145,32313.0
2022-12-16 14:35:00,148.82,148.89,148.6,148.6,16578.0,134.2325,134.2957,134.0341,134.0341,16578.0
2022-12-16 14:40:00,148.61,148.7,148.41,148.44,10494.0,134.0431,134.1243,133.8627,133.8898,10494.0
2022-12-16 14:45:00,148.41,148.41,148.05,148.25,10212.0,133.8627,133.8627,133.538,133.7184,10212.0
2022-12-16 14:50:00,148.25,148.56,148.25,148.56,10899.0,133.7184,133.998,133.7184,133.998,10899.0
2022-12-16 14:55:00,148.53,148.82,148.43,148.77,18612.0,133.971,134.2325,133.8808,134.1874,18612.0
2022-12-16 15:00:00,148.75,148.84,148.63,148.64,12326.0,134.1694,134.2506,134.0612,134.0702,12326.0
2022-12-16 15:05:00,148.66,148.66,148.15,148.17,13243.0,134.0882,134.0882,133.6282,133.6463,13243.0
2022-12-16 15:10:00,148.17,148.66,148.12,148.65,16559.0,133.6463,134.0882,133.6012,134.0792,16559.0
2022-12-16 15:15:00,148.68,148.92,148.61,148.64,12811.0,134.1063,134.3227,134.0431,134.0702,12811.0
2022-12-16 15:20:00,148.62,148.87,148.51,148.56,18579.0,134.0522,134.2776,133.9529,133.998,18579.0
2022-12-16 15:25:00,148.59,148.66,148.39,148.58,18918.0,134.0251,134.0882,133.8447,134.0161,18918.0
2022-12-16 15:30:00,148.61,148.92,148.58,148.75,21588.0,134.0431,134.3227,134.0161,134.1694,21588.0
2022-12-16 15:35:00,148.75,149.31,148.71,149.18,25903.0,134.1694,134.6745,134.1333,134.5573,25903.0
2022-12-16 15:40:00,149.19,149.41,149.07,149.07,31173.0,134.5663,134.7647,134.458,134.458,31173.0
2022-12-16 15:45:00,149.07,149.25,149.01,149.16,42515.0,134.458,134.6204,134.4039,134.5392,42515.0
2022-12-16 15:50:00,149.14,150.37,149.14,150.27,128886.0,134.5212,135.6306,134.5212,135.5404,128886.0
2022-12-16 15:55:00,150.18,150.53,149.99,150.16,339135.0,135.4592,135.7749,135.2879,135.4412,339135.0
2022-12-19 09:30:00,150.27,151.24,149.95,150.89,25259.0,135.5404,136.4153,135.2518,136.0996,25259.0
2022-12-19 09:35:00,151.0,152.16,151.0,152.16,11140.0,136.1989,137.2452,136.1989,137.2452,11140.0
2022-12-19 09:40:00,152.14,152.52,152.0,152.15,17323.0,137.2271,137.5699,137.1008,137.2361,17323.0
2022-12-19 09:45:00,152.19,152.2,151.61,151.95,16909.0,137.2722,137.2812,136.7491,137.0557,16909.0
2022-12-19 09:50:00,151.95,152.54,151.95,152.24,62255.0,137.0557,137.5879,137.0557,137.3173,62255.0
2022-12-19 09:55:00,152.12,152.3,152.12,152.14,14444.0,137.2091,137.3714,137.2091,137.2271,14444.0
2022-12-19 10:00:00,152.22,152.23,151.71,152.14,11942.0,137.2993,137.3083,136.8393,137.2271,11942.0
2022-12-19 10:05:00,152.14,152.26,151.73,151.96,21141.0,137.2271,137.3354,136.8573,137.0648,21141.0
2022-12-19 10:10:00,152.0,152.14,151.75,151.96,22904.0,137.1008,137.2271,136.8753,137.0648,22904.0
2022-12-19 10:15:00,151.96,152.0,151.44,151.57,9676.0,137.0648,137.1008,136.5957,136.713,9676.0
2022-12-19 10:20:00,151.56,151.9,151.36,151.9,11537.0,136.704,137.0106,136.5236,137.0106,11537.0
2022-12-19 10:25:00,151.95,152.12,151.9,152.04,17028.0,137.0557,137.2091,137.0106,137.1369,17028.0
2022-12-19 10:30:00,152.02,152.18,151.94,151.95,15777.0,137.1189,137.2632,137.0467,137.0557,15777.0
2022-12-19 10:35:00,151.93,152.05,151.56,151.65,13711.0,137.0377,137.1459,136.704,136.7851,13711.0
2022-12-19 10:40:00,151.55,151.7,151.54,151.69,10986.0,136.695,136.8302,136.6859,136.8212,10986.0
2022-12-19 10:45:00,151.69,151.92,151.63,151.74,8280.0,136.8212,137.0287,136.7671,136.8663,8280.0
2022-12-19 10:50:00,151.68,151.69,151.35,151.44,7578.0,136.8122,136.8212,136.5146,136.5957,7578.0
2022-12-19 10:55:00,151.43,151.79,151.4,151.53,15206.0,136.5867,136.9114,136.5597,136.6769,15206.0
2022-12-19 11:00:00,151.57,151.58,151.14,151.19,9391.0,136.713,136.722,136.3251,136.3702,9391.0
2022-12-19 11:05:00,151.23,151.29,150.98,151.09,22684.0,136.4063,136.4604,136.1808,136.28,22684.0
2022-12-19 11:10:00,151.09,151.09,150.86,151.06,6139.0,136.28,136.28,136.0726,136.253,6139.0
2022-12-19 11:15:00,151.07,151.33,151.04,151.24,6367.0,136.262,136.4965,136.2349,136.4153,6367.0
2022-12-19 11:20:00,151.24,151.29,150.87,151.07,7796.0,136.4153,136.4604,136.0816,136.262,7796.0
2022-12-19 11:25:00,151.07,151.18,150.86,151.16,4570.0,136.262,136.3612,136.0726,136.3432,4570.0
2022-12-19 11:30:00,151.19,151.23,150.86,150.94,7506.0,136.3702,136.4063,136.0726,136.1447,7506.0
2022-12-19 11:35:00,150.94,151.0,150.72,150.72,15622.0,136.1447,136.1989,135.9463,135.9463,15622.0
2022-12-19 11:40:00,150.64,150.64,150.37,150.58,10480.0,135.8742,135.8742,135.6306,135.82,10480.0
2022-12-19 11:45:00,150.58,150.7,150.29,150.35,25861.0,135.82,135.9283,135.5585,135.6126,25861.0
2022-12-19 11:50:00,150.37,150.37,150.04,150.24,13136.0,135.6306,135.6306,135.333,135.5134,13136.0
2022-12-19 11:55:00,150.22,150.23,149.86,150.04,24533.0,135.4953,135.5043,135.1706,135.333,24533.0
2022-12-19 12:00:00,150.08,150.42,150.08,150.18,15200.0,135.369,135.6757,135.369,135.4592,15200.0
2022-12-19 12:05:00,150.13,150.41,150.13,150.32,8250.0,135.4141,135.6667,135.4141,135.5855,8250.0
2022-12-19 12:10:00,150.33,150.56,150.3,150.56,7160.0,135.5945,135.802,135.5675,135.802,7160.0
2022-12-19 12:15:00,150.51,150.51,150.28,150.33,7943.0,135.7569,135.7569,135.5494,135.5945,7943.0
2022-12-19 12:20:00,150.27,150.36,150.21,150.35,5358.0,135.5404,135.6216,135.4863,135.6126,5358.0
2022-12-19 12:25:00,150.3,150.4,150.29,150.29,7511.0,135.5675,135.6577,135.5585,135.5585,7511.0
2022-12-19 12:30:00,150.29,150.33,149.98,149.98,10738.0,135.5585,135.5945,135.2788,135.2788,10738.0
2022-12-19 12:35:00,149.98,150.2,149.98,150.19,5563.0,135.2788,135.4773,135.2788,135.4683,5563.0
2022-12-19 12:40:00,150.21,150.21,149.93,150.03,6043.0,135.4863,135.4863,135.2337,135.3239,6043.0
2022-12-19 12:45:00,150.04,150.25,149.96,150.25,4259.0,135.333,135.5224,135.2608,135.5224,4259.0
2022-12-19 12:50:00,150.27,150.38,150.19,150.19,9041.0,135.5404,135.6396,135.4683,135.4683,9041.0
2022-12-19 12:55:00,150.16,150.2,150.04,150.19,7839.0,135.4412,135.4773,135.333,135.4683,7839.0
2022-12-19 13:00:00,150.2,150.39,150.2,150.32,6618.0,135.4773,135.6487,135.4773,135.5855,6618.0
2022-12-19 13:05:00,150.37,150.4,150.12,150.2,7275.0,135.6306,135.6577,135.4051,135.4773,7275.0
2022-12-19 13:10:00,150.2,150.26,150.15,150.24,6334.0,135.4773,135.5314,135.4322,135.5134,6334.0
2022-12-19 13:15:00,150.2,150.23,150.04,150.15,7483.0,135.4773,135.5043,135.333,135.4322,7483.0
2022-12-19 13:20:00,150.2,150.33,150.17,150.21,10075.0,135.4773,135.5945,135.4502,135.4863,10075.0
2022-12-19 13:25:00,150.2,150.28,150.04,150.05,4844.0,135.4773,135.5494,135.333,135.342,4844.0
2022-12-19 13:30:00,150.08,150.17,150.03,150.15,5201.0,135.369,135.4502,135.3239,135.4322,5201.0
2022-12-19 13:35:00,150.15,150.28,150.08,150.25,8497.0,135.4322,135.5494,135.369,135.5224,8497.0
2022-12-19 13:40:00,150.25,150.25,149.85,149.86,7236.0,135.5224,135.5224,135.1616,135.1706,7236.0
2022-12-19 13:45:00,149.83,149.83,149.68,149.76,4823.0,135.1435,135.1435,135.0083,135.0804,4823.0
2022-12-19 13:50:00,149.73,149.88,149.73,149.8,5146.0,135.0533,135.1886,135.0533,135.1165,5146.0
2022-12-19 13:55:00,149.76,149.76,149.47,149.53,4185.0,135.0804,135.0804,134.8188,134.873,4185.0
2022-12-19 14:00:00,149.53,149.58,149.36,149.37,5081.0,134.873,134.9181,134.7196,134.7286,5081.0
2022-12-19 14:05:00,149.34,149.64,149.33,149.61,8395.0,134.7016,134.9722,134.6926,134.9451,8395.0
2022-12-19 14:10:00,149.63,149.69,149.52,149.54,6890.0,134.9632,135.0173,134.8639,134.882,6890.0
2022-12-19 14:15:00,149.55,149.63,149.49,149.51,5897.0,134.891,134.9632,134.8369,134.8549,5897.0
2022-12-19 14:20:00,149.5,149.7,149.35,149.4,9652.0,134.8459,135.0263,134.7106,134.7557,9652.0
2022-12-19 14:25:00,149.33,149.4,149.07,149.07,10751.0,134.6926,134.7557,134.458,134.458,10751.0
2022-12-19 14:30:00,149.1,149.48,149.1,149.47,7237.0,134.4851,134.8279,134.4851,134.8188,7237.0
2022-12-19 14:35:00,149.51,149.52,149.31,149.33,4901.0,134.8549,134.8639,134.6745,134.6926,4901.0
2022-12-19 14:40:00,149.25,149.26,149.07,149.25,9161.0,134.6204,134.6294,134.458,134.6204,9161.0
2022-12-19 14:45:00,149.28,149.46,149.2,149.21,6781.0,134.6475,134.8098,134.5753,134.5843,6781.0
2022-12-19 14:50:00,149.16,149.16,148.94,149.05,10788.0,134.5392,134.5392,134.3408,134.44,10788.0
2022-12-19 14:55:00,149.09,149.32,149.02,149.24,11025.0,134.4761,134.6835,134.4129,134.6114,11025.0
2022-12-19 15:00:00,149.24,149.26,148.98,149.13,9882.0,134.6114,134.6294,134.3769,134.5122,9882.0
2022-12-19 15:05:00,149.14,149.41,149.11,149.4,14333.0,134.5212,134.7647,134.4941,134.7557,14333.0
2022-12-19 15:10:00,149.45,149.58,149.37,149.48,9194.0,134.8008,134.9181,134.7286,134.8279,9194.0
2022-12-19 15:15:00,149.47,149.63,149.4,149.46,8564.0,134.8188,134.9632,134.7557,134.8098,8564.0
2022-12-19 15:20:00,149.46,149.51,149.24,149.37,14393.0,134.8098,134.8549,134.6114,134.7286,14393.0
2022-12-19 15:25:00,149.37,149.48,149.32,149.4,13711.0,134.7286,134.8279,134.6835,134.7557,13711.0
2022-12-19 15:30:00,149.41,149.86,149.39,149.86,13428.0,134.7647,135.1706,134.7467,135.1706,13428.0
2022-12-19 15:35:00,149.86,149.9,149.57,149.61,13722.0,135.1706,135.2067,134.909,134.9451,13722.0
2022-12-19 15:40:00,149.63,149.77,149.47,149.73,13912.0,134.9632,135.0894,134.8188,135.0533,13912.0
2022-12-19 15:45:00,149.71,149.95,149.7,149.88,18056.0,135.0353,135.2518,135.0263,135.1886,18056.0
2022-12-19 15:50:00,149.84,150.2,149.83,150.18,25760.0,135.1526,135.4773,135.1435,135.4592,25760.0
2022-12-19 15:55:00,150.19,150.37,150.1,150.1,78989.0,135.4683,135.6306,135.3871,135.3871,78989.0
2022-12-20 09:30:00,150.48,150.93,150.35,150.83,26917.0,135.7298,136.1357,135.6126,136.0455,26917.0
2022-12-20 09:35:00,150.98,151.84,150.9,151.7,25345.0,136.1808,136.9565,136.1087,136.8302,25345.0
2022-12-20 09:40:00,151.57,152.14,151.37,151.38,14464.0,136.713,137.2271,136.5326,136.5416,14464.0
2022-12-20 09:45:00,151.49,151.63,151.17,151.58,6765.0,136.6408,136.7671,136.3522,136.722,6765.0
2022-12-20 09:50:00,151.27,151.68,151.04,151.24,5427.0,136.4424,136.8122,136.2349,136.4153,5427.0
2022-12-20 09:55:00,151.36,151.72,151.36,151.69,8423.0,136.5236,136.8483,136.5236,136.8212,8423.0
2022-12-20 10:00:00,151.71,151.83,151.54,151.61,6736.0,136.8393,136.9475,136.6859,136.7491,6736.0
2022-12-20 10:05:00,151.68,152.07,151.62,151.62,16014.0,136.8122,137.164,136.7581,136.7581,16014.0
2022-12-20 10:10:00,151.64,152.08,151.42,152.07,9399.0,136.7761,137.173,136.5777,137.164,9399.0
2022-12-20 10:15:00,152.07,152.16,151.78,151.78,13532.0,137.164,137.2452,136.9024,136.9024,13532.0
2022-12-20 10:20:00,151.88,152.22,151.86,152.09,6888.0,136.9926,137.2993,136.9746,137.182,6888.0
2022-12-20 10:25:00,152.1,152.39,151.93,152.34,8825.0,137.191,137.4526,137.0377,137.4075,8825.0
2022-12-20 10:30:00,152.4,152.51,152.15,152.21,11534.0,137.4616,137.5609,137.2361,137.2903,11534.0
2022-12-20 10:35:00,152.2,152.66,152.2,152.52,8213.0,137.2812,137.6961,137.2812,137.5699,8213.0
2022-12-20 10:40:00,152.54,152.75,152.51,152.7,9075.0,137.5879,137.7773,137.5609,137.7322,9075.0
2022-12-20 10:45:00,152.75,152.86,152.64,152.86,13735.0,137.7773,137.8765,137.6781,137.8765,13735.0
2022-12-20 10:50:00,152.77,152.77,152.54,152.75,6327.0,137.7954,137.7954,137.5879,137.7773,6327.0
2022-12-20 10:55:00,152.74,152.97,152.74,152.83,13939.0,137.7683,137.9758,137.7683,137.8495,13939.0
2022-12-20 11:00:00,152.89,153.11,152.82,153.11,23791.0,137.9036,138.102,137.8405,138.102,23791.0
2022-12-20 11:05:00,153.12,153.14,152.92,152.92,18057.0,138.1111,138.1291,137.9307,137.9307,18057.0
2022-12-20 11:10:00,152.88,153.14,152.83,152.96,23440.0,137.8946,138.1291,137.8495,137.9667,23440.0
2022-12-20 11:15:00,152.93,152.98,152.51,152.72,13578.0,137.9397,137.9848,137.5609,137.7503,13578.0
2022-12-20 11:20:00,152.73,152.73,152.5,152.53,8932.0,137.7593,137.7593,137.5518,137.5789,8932.0
2022-12-20 11:25:00,152.49,152.65,152.39,152.56,19437.0,137.5428,137.6871,137.4526,137.606,19437.0
2022-12-20 11:30:00,152.61,152.83,152.48,152.78,10083.0,137.651,137.8495,137.5338,137.8044,10083.0
2022-12-20 11:35:00,152.78,152.79,152.39,152.39,7494.0,137.8044,137.8134,137.4526,137.4526,7494.0
2022-12-20 11:40:00,152.4,152.58,152.25,152.57,8689.0,137.4616,137.624,137.3263,137.615,8689.0
2022-12-20 11:45:00,152.63,152.65,152.43,152.65,5122.0,137.6691,137.6871,137.4887,137.6871,5122.0
2022-12-20 11:50:00,152.65,152.65,152.46,152.51,3376.0,137.6871,137.6871,137.5158,137.5609,3376.0
2022-12-20 11:55:00,152.49,152.65,152.43,152.58,8427.0,137.5428,137.6871,137.4887,137.624,8427.0
2022-12-20 12:00:00,152.61,152.62,152.46,152.5,4609.0,137.651,137.6601,137.5158,137.5518,4609.0
2022-12-20 12:05:00,152.5,152.64,152.5,152.57,3542.0,137.5518,137.6781,137.5518,137.615,3542.0
2022-12-20 12:10:00,152.56,152.65,152.3,152.33,5268.0,137.606,137.6871,137.3714,137.3985,5268.0
2022-12-20 12:15:00,152.28,152.34,152.14,152.31,5319.0,137.3534,137.4075,137.2271,137.3805,5319.0
2022-12-20 12:20:00,152.32,152.45,152.26,152.43,4198.0,137.3895,137.5067,137.3354,137.4887,4198.0
2022-12-20 12:25:00,152.42,152.44,152.2,152.38,13348.0,137.4797,137.4977,137.2812,137.4436,13348.0
2022-12-20 12:30:00,152.39,152.41,152.18,152.2,8296.0,137.4526,137.4707,137.2632,137.2812,8296.0
2022-12-20 12:35:00,152.18,152.3,152.18,152.3,2969.0,137.2632,137.3714,137.2632,137.3714,2969.0
2022-12-20 12:40:00,152.35,152.47,152.31,152.41,6228.0,137.4165,137.5248,137.3805,137.4707,6228.0
2022-12-20 12:45:00,152.41,152.53,152.33,152.53,6986.0,137.4707,137.5789,137.3985,137.5789,6986.0
2022-12-20 12:50:00,152.52,152.58,152.41,152.57,6337.0,137.5699,137.624,137.4707,137.615,6337.0
2022-12-20 12:55:00,152.59,152.63,152.48,152.63,8318.0,137.633,137.6691,137.5338,137.6691,8318.0
2022-12-20 13:00:00,152.64,153.03,152.64,153.0,14915.0,137.6781,138.0299,137.6781,138.0028,14915.0
2022-12-20 13:05:00,152.97,153.06,152.85,153.04,14829.0,137.9758,138.0569,137.8675,138.0389,14829.0
2022-12-20 13:10:00,153.03,153.08,152.88,153.08,10898.0,138.0299,138.075,137.8946,138.075,10898.0
2022-12-20 13:15:00,153.07,153.28,153.05,153.05,12879.0,138.066,138.2554,138.0479,138.0479,12879.0
2022-12-20 13:20:00,153.05,153.14,153.0,153.07,8028.0,138.0479,138.1291,138.0028,138.066,8028.0
2022-12-20 13:25:00,153.08,153.21,153.08,153.19,6638.0,138.075,138.1922,138.075,138.1742,6638.0
2022-12-20 13:30:00,153.19,153.47,153.18,153.33,9932.0,138.1742,138.4268,138.1652,138.3005,9932.0
2022-12-20 13:35:00,153.33,153.44,153.29,153.38,7717.0,138.3005,138.3997,138.2644,138.3456,7717.0
2022-12-20 13:40:00,153.4,153.42,153.16,153.39,13445.0,138.3636,138.3817,138.1471,138.3546,13445.0
2022-12-20 13:45:00,153.43,153.49,153.29,153.36,9914.0,138.3907,138.4448,138.2644,138.3275,9914.0
2022-12-20 13:50:00,153.37,153.51,153.35,153.47,21035.0,138.3366,138.4628,138.3185,138.4268,21035.0
2022-12-20 13:55:00,153.46,153.51,153.39,153.45,13830.0,138.4177,138.4628,138.3546,138.4087,13830.0
2022-12-20 14:00:00,153.47,153.56,153.34,153.52,20622.0,138.4268,138.5079,138.3095,138.4719,20622.0
2022-12-20 14:05:00,153.53,153.54,153.31,153.41,21820.0,138.4809,138.4899,138.2824,138.3726,21820.0
2022-12-20 14:10:00,153.41,153.67,153.41,153.65,12739.0,138.3726,138.6071,138.3726,138.5891,12739.0
2022-12-20 14:15:00,153.65,153.69,153.41,153.45,12993.0,138.5891,138.6252,138.3726,138.4087,12993.0
2022-12-20 14:20:00,153.48,153.48,153.26,153.26,7208.0,138.4358,138.4358,138.2373,138.2373,7208.0
2022-12-20 14:25:00,153.23,153.23,153.1,153.17,8834.0,138.2103,138.2103,138.093,138.1562,8834.0
2022-12-20 14:30:00,153.18,153.21,153.06,153.13,15603.0,138.1652,138.1922,138.0569,138.1201,15603.0
2022-12-20 14:35:00,153.15,153.15,153.01,153.07,13333.0,138.1381,138.1381,138.0118,138.066,13333.0
2022-12-20 14:40:00,153.07,153.11,152.61,152.61,4689.0,138.066,138.102,137.651,137.651,4689.0
2022-12-20 14:45:00,152.66,152.67,152.44,152.59,9172.0,137.6961,137.7052,137.4977,137.633,9172.0
2022-12-20 14:50:00,152.59,152.62,152.46,152.58,6312.0,137.633,137.6601,137.5158,137.624,6312.0
2022-12-20 14:55:00,152.61,152.61,152.44,152.52,8118.0,137.651,137.651,137.4977,137.5699,8118.0
2022-12-20 15:00:00,152.49,152.55,152.26,152.31,9451.0,137.5428,137.5969,137.3354,137.3805,9451.0
2022-12-20 15:05:00,152.34,152.34,152.06,152.24,12150.0,137.4075,137.4075,137.155,137.3173,12150.0
2022-12-20 15:10:00,152.26,152.27,152.03,152.16,21089.0,137.3354,137.3444,137.1279,137.2452,21089.0
2022-12-20 15:15:00,152.16,152.44,152.16,152.25,17721.0,137.2452,137.4977,137.2452,137.3263,17721.0
2022-12-20 15:20:00,152.28,152.35,152.21,152.26,21380.0,137.3534,137.4165,137.2903,137.3354,21380.0
2022-12-20 15:25:00,152.29,152.34,152.16,152.26,11492.0,137.3624,137.4075,137.2452,137.3354,11492.0
2022-12-20 15:30:00,152.25,152.32,152.14,152.22,14440.0,137.3263,137.3895,137.2271,137.2993,14440.0
2022-12-20 15:35:00,152.22,152.31,152.14,152.31,14008.0,137.2993,137.3805,137.2271,137.3805,14008.0
2022-12-20 15:40:00,152.3,152.43,152.26,152.32,19578.0,137.3714,137.4887,137.3354,137.3895,19578.0
2022-12-20 15:45:00,152.31,152.37,152.17,152.24,29011.0,137.3805,137.4346,137.2542,137.3173,29011.0
2022-12-20 15:50:00,152.24,152.25,151.81,151.84,52808.0,137.3173,137.3263,136.9295,136.9565,52808.0
2022-12-20 15:55:00,151.86,151.92,151.62,151.68,147300.0,136.9746,137.0287,136.7581,136.8122,147300.0
2022-12-21 09:30:00,153.65,154.68,153.61,154.55,21064.0,138.5891,139.5181,138.553,139.4009,21064.0
2022-12-21 09:35:00,154.69,154.8,154.17,154.27,7546.0,139.5272,139.6264,139.0581,139.1483,7546.0
2022-12-21 09:40:00,154.26,154.32,153.95,154.23,9501.0,139.1393,139.1934,138.8597,139.1123,9501.0
2022-12-21 09:45:00,154.29,154.7,154.23,154.44,18883.0,139.1664,139.5362,139.1123,139.3017,18883.0
2022-12-21 09:50:00,154.47,154.62,153.71,154.1,26586.0,139.3287,139.464,138.6432,138.995,26586.0
2022-12-21 09:55:00,154.09,154.27,153.8,154.27,13435.0,138.986,139.1483,138.7244,139.1483,13435.0
2022-12-21 10:00:00,154.34,154.56,154.19,154.4,9287.0,139.2115,139.4099,139.0762,139.2656,9287.0
2022-12-21 10:05:00,154.38,154.61,154.29,154.59,5557.0,139.2476,139.455,139.1664,139.437,5557.0
2022-12-21 10:10:00,154.59,154.62,154.41,154.53,9345.0,139.437,139.464,139.2746,139.3828,9345.0
2022-12-21 10:15:00,154.49,154.54,154.41,154.51,10679.0,139.3468,139.3919,139.2746,139.3648,10679.0
2022-12-21 10:20:00,154.45,154.72,154.45,154.65,5813.0,139.3107,139.5542,139.3107,139.4911,5813.0
2022-12-21 10:25:00,154.63,154.78,154.52,154.59,7153.0,139.473,139.6083,139.3738,139.437,7153.0
2022-12-21 10:30:00,154.62,154.8,154.45,154.62,15605.0,139.464,139.6264,139.3107,139.464,15605.0
2022-12-21 10:35:00,154.64,154.67,154.44,154.67,5976.0,139.4821,139.5091,139.3017,139.5091,5976.0
2022-12-21 10:40:00,154.65,154.8,154.6,154.8,8711.0,139.4911,139.6264,139.446,139.6264,8711.0
2022-12-21 10:45:00,154.79,154.8,154.64,154.8,12891.0,139.6174,139.6264,139.4821,139.6264,12891.0
2022-12-21 10:50:00,154.84,154.88,154.5,154.5,6739.0,139.6625,139.6985,139.3558,139.3558,6739.0
2022-12-21 10:55:00,154.47,154.62,154.38,154.46,6273.0,139.3287,139.464,139.2476,139.3197,6273.0
2022-12-21 11:00:00,154.49,154.92,154.49,154.87,12907.0,139.3468,139.7346,139.3468,139.6895,12907.0
2022-12-21 11:05:00,154.84,155.28,154.8,155.24,21594.0,139.6625,140.0593,139.6264,140.0233,21594.0
2022-12-21 11:10:00,155.28,155.49,155.18,155.21,11639.0,140.0593,140.2487,139.9691,139.9962,11639.0
2022-12-21 11:15:00,155.12,155.12,154.8,154.88,7949.0,139.915,139.915,139.6264,139.6985,7949.0
2022-12-21 11:20:00,154.89,154.98,154.78,154.86,8096.0,139.7076,139.7887,139.6083,139.6805,8096.0
2022-12-21 11:25:00,154.91,155.09,154.86,155.06,9442.0,139.7256,139.888,139.6805,139.8609,9442.0
2022-12-21 11:30:00,155.07,155.08,154.92,155.02,8375.0,139.8699,139.8789,139.7346,139.8248,8375.0
2022-12-21 11:35:00,155.01,155.03,154.82,154.94,9027.0,139.8158,139.8338,139.6444,139.7527,9027.0
2022-12-21 11:40:00,154.95,155.08,154.75,155.08,11418.0,139.7617,139.8789,139.5813,139.8789,11418.0
2022-12-21 11:45:00,155.06,155.09,154.92,155.04,6147.0,139.8609,139.888,139.7346,139.8429,6147.0
2022-12-21 11:50:00,155.03,155.04,154.67,154.77,4617.0,139.8338,139.8429,139.5091,139.5993,4617.0
2022-12-21 11:55:00,154.73,155.01,154.73,154.87,5291.0,139.5632,139.8158,139.5632,139.6895,5291.0
2022-12-21 12:00:00,154.85,154.87,154.78,154.8,2626.0,139.6715,139.6895,139.6083,139.6264,2626.0
2022-12-21 12:05:00,154.83,154.91,154.73,154.75,6532.0,139.6534,139.7256,139.5632,139.5813,6532.0
2022-12-21 12:10:00,154.74,154.87,154.66,154.86,4649.0,139.5723,139.6895,139.5001,139.6805,4649.0
2022-12-21 12:15:00,154.85,154.97,154.78,154.97,10993.0,139.6715,139.7797,139.6083,139.7797,10993.0
2022-12-21 12:20:00,154.97,155.05,154.94,155.05,7341.0,139.7797,139.8519,139.7527,139.8519,7341.0
2022-12-21 12:25:00,155.05,155.05,154.7,154.74,5447.0,139.8519,139.8519,139.5362,139.5723,5447.0
2022-12-21 12:30:00,154.78,154.89,154.77,154.8,3897.0,139.6083,139.7076,139.5993,139.6264,3897.0
2022-12-21 12:35:00,154.8,154.8,154.67,154.67,2761.0,139.6264,139.6264,139.5091,139.5091,2761.0
2022-12-21 12:40:00,154.7,154.7,154.57,154.6,4587.0,139.5362,139.5362,139.4189,139.446,4587.0
2022-12-21 12:45:00,154.58,154.73,154.5,154.7,10054.0,139.4279,139.5632,139.3558,139.5362,10054.0
2022-12-21 12:50:00,154.67,154.77,154.65,154.75,4580.0,139.5091,139.5993,139.4911,139.5813,4580.0
2022-12-21 12:55:00,154.72,154.8,154.63,154.76,6876.0,139.5542,139.6264,139.473,139.5903,6876.0
2022-12-21 13:00:00,154.71,154.79,154.66,154.78,7217.0,139.5452,139.6174,139.5001,139.6083,7217.0
2022-12-21 13:05:00,154.8,154.85,154.74,154.8,5501.0,139.6264,139.6715,139.5723,139.6264,5501.0
2022-12-21 13:10:00,154.81,154.81,154.62,154.62,4696.0,139.6354,139.6354,139.464,139.464,4696.0
2022-12-21 13:15:00,154.45,154.47,154.36,154.36,3559.0,139.3107,139.3287,139.2295,139.2295,3559.0
2022-12-21 13:20:00,154.34,154.35,153.98,154.02,4604.0,139.2115,139.2205,138.8868,138.9228,4604.0
2022-12-21 13:25:00,154.0,154.16,153.87,153.97,11444.0,138.9048,139.0491,138.7875,138.8777,11444.0
2022-12-21 13:30:00,154.0,154.25,153.98,154.2,3886.0,138.9048,139.1303,138.8868,139.0852,3886.0
2022-12-21 13:35:00,154.17,154.18,153.8,153.88,5747.0,139.0581,139.0672,138.7244,138.7966,5747.0
2022-12-21 13:40:00,153.89,154.01,153.82,154.01,5971.0,138.8056,138.9138,138.7424,138.9138,5971.0
2022-12-21 13:45:00,154.1,154.12,154.01,154.01,5012.0,138.995,139.013,138.9138,138.9138,5012.0
2022-12-21 13:50:00,154.01,154.09,154.01,154.09,3558.0,138.9138,138.986,138.9138,138.986,3558.0
2022-12-21 13:55:00,154.07,154.08,153.93,153.93,8394.0,138.9679,138.977,138.8417,138.8417,8394.0
2022-12-21 14:00:00,153.94,154.1,153.94,154.1,5489.0,138.8507,138.995,138.8507,138.995,5489.0
2022-12-21 14:05:00,154.1,154.33,154.1,154.2,9143.0,138.995,139.2025,138.995,139.0852,9143.0
2022-12-21 14:10:00,154.22,154.22,154.06,154.12,7412.0,139.1032,139.1032,138.9589,139.013,7412.0
2022-12-21 14:15:00,154.12,154.13,153.98,153.98,4027.0,139.013,139.0221,138.8868,138.8868,4027.0
2022-12-21 14:20:00,153.94,153.94,153.78,153.81,3041.0,138.8507,138.8507,138.7064,138.7334,3041.0
2022-12-21 14:25:00,153.81,153.92,153.64,153.64,11430.0,138.7334,138.8326,138.5801,138.5801,11430.0
2022-12-21 14:30:00,153.64,153.77,153.63,153.72,8712.0,138.5801,138.6973,138.5711,138.6522,8712.0
2022-12-21 14:35:00,153.72,153.72,153.53,153.65,6703.0,138.6522,138.6522,138.4809,138.5891,6703.0
2022-12-21 14:40:00,153.71,153.73,153.64,153.7,4539.0,138.6432,138.6613,138.5801,138.6342,4539.0
2022-12-21 14:45:00,153.7,153.98,153.69,153.98,16480.0,138.6342,138.8868,138.6252,138.8868,16480.0
2022-12-21 14:50:00,154.03,154.03,153.59,153.61,9397.0,138.9319,138.9319,138.535,138.553,9397.0
2022-12-21 14:55:00,153.57,153.67,153.43,153.64,4024.0,138.5169,138.6071,138.3907,138.5801,4024.0
2022-12-21 15:00:00,153.66,153.81,153.65,153.75,2873.0,138.5981,138.7334,138.5891,138.6793,2873.0
2022-12-21 15:05:00,153.74,153.74,153.5,153.51,4686.0,138.6703,138.6703,138.4538,138.4628,4686.0
2022-12-21 15:10:00,153.53,153.6,153.48,153.56,9166.0,138.4809,138.544,138.4358,138.5079,9166.0
2022-12-21 15:15:00,153.58,153.58,153.37,153.38,12993.0,138.526,138.526,138.3366,138.3456,12993.0
2022-12-21 15:20:00,153.42,153.55,153.37,153.49,15515.0,138.3817,138.4989,138.3366,138.4448,15515.0
2022-12-21 15:25:00,153.48,153.61,153.45,153.47,13918.0,138.4358,138.553,138.4087,138.4268,13918.0
2022-12-21 15:30:00,153.52,153.59,153.47,153.47,9241.0,138.4719,138.535,138.4268,138.4268,9241.0
2022-12-21 15:35:00,153.42,153.53,153.41,153.45,11838.0,138.3817,138.4809,138.3726,138.4087,11838.0
2022-12-21 15:40:00,153.46,153.51,153.26,153.33,10314.0,138.4177,138.4628,138.2373,138.3005,10314.0
2022-12-21 15:45:00,153.37,153.58,153.29,153.58,18669.0,138.3366,138.526,138.2644,138.526,18669.0
2022-12-21 15:50:00,153.58,153.59,153.25,153.43,39268.0,138.526,138.535,138.2283,138.3907,39268.0
2022-12-21 15:55:00,153.46,153.93,153.46,153.9,74842.0,138.4177,138.8417,138.4177,138.8146,74842.0
2022-12-22 09:30:00,153.17,153.17,152.31,152.31,23097.0,138.1562,138.1562,137.3805,137.3805,23097.0
2022-12-22 09:35:00,152.3,152.5,152.0,152.14,9261.0,137.3714,137.5518,137.1008,137.2271,9261.0
2022-12-22 09:40:00,152.19,153.19,152.18,153.06,10564.0,137.2722,138.1742,137.2632,138.0569,10564.0
2022-12-22 09:45:00,153.29,153.33,153.02,153.19,10556.0,138.2644,138.3005,138.0209,138.1742,10556.0
2022-12-22 09:50:00,153.18,153.18,152.8,152.88,9160.0,138.1652,138.1652,137.8224,137.8946,9160.0
2022-12-22 09:55:00,152.77,152.86,152.58,152.68,10409.0,137.7954,137.8765,137.624,137.7142,10409.0
2022-12-22 10:00:00,152.59,152.59,152.07,152.27,11344.0,137.633,137.633,137.164,137.3444,11344.0
2022-12-22 10:05:00,152.26,152.42,152.13,152.33,8757.0,137.3354,137.4797,137.2181,137.3985,8757.0
2022-12-22 10:10:00,152.25,152.66,152.25,152.6,10649.0,137.3263,137.6961,137.3263,137.642,10649.0
2022-12-22 10:15:00,152.6,152.6,152.04,152.17,15672.0,137.642,137.642,137.1369,137.2542,15672.0
2022-12-22 10:20:00,152.09,152.36,152.09,152.11,10044.0,137.182,137.4256,137.182,137.2001,10044.0
2022-12-22 10:25:00,152.24,152.45,152.1,152.26,8652.0,137.3173,137.5067,137.191,137.3354,8652.0
2022-12-22 10:30:00,152.26,152.45,152.21,152.39,8192.0,137.3354,137.5067,137.2903,137.4526,8192.0
2022-12-22 10:35:00,152.42,152.45,152.18,152.26,5358.0,137.4797,137.5067,137.2632,137.3354,5358.0
2022-12-22 10:40:00,152.31,152.68,152.06,152.44,46645.0,137.3805,137.7142,137.155,137.4977,46645.0
2022-12-22 10:45:00,152.4,152.48,152.19,152.2,3960.0,137.4616,137.5338,137.2722,137.2812,3960.0
2022-12-22 10:50:00,152.09,152.43,152.09,152.33,10329.0,137.182,137.4887,137.182,137.3985,10329.0
2022-12-22 10:55:00,152.24,152.39,152.13,152.14,4945.0,137.3173,137.4526,137.2181,137.2271,4945.0
2022-12-22 11:00:00,152.18,152.18,151.88,152.04,6793.0,137.2632,137.2632,136.9926,137.1369,6793.0
2022-12-22 11:05:00,152.08,152.17,151.92,151.95,6528.0,137.173,137.2542,137.0287,137.0557,6528.0
2022-12-22 11:10:00,151.92,152.03,151.82,152.03,5408.0,137.0287,137.1279,136.9385,137.1279,5408.0
2022-12-22 11:15:00,152.0,152.26,151.99,152.14,11891.0,137.1008,137.3354,137.0918,137.2271,11891.0
2022-12-22 11:20:00,152.16,152.33,152.08,152.18,6289.0,137.2452,137.3985,137.173,137.2632,6289.0
2022-12-22 11:25:00,152.1,152.14,152.01,152.13,7968.0,137.191,137.2271,137.1099,137.2181,7968.0
2022-12-22 11:30:00,152.16,152.24,152.1,152.24,6227.0,137.2452,137.3173,137.191,137.3173,6227.0
2022-12-22 11:35:00,152.25,152.33,152.2,152.23,11500.0,137.3263,137.3985,137.2812,137.3083,11500.0
2022-12-22 11:40:00,152.2,152.47,152.18,152.38,12132.0,137.2812,137.5248,137.2632,137.4436,12132.0
2022-12-22 11:45:00,152.39,152.41,152.15,152.19,5338.0,137.4526,137.4707,137.2361,137.2722,5338.0
2022-12-22 11:50:00,152.22,152.28,152.07,152.11,6743.0,137.2993,137.3534,137.164,137.2001,6743.0
2022-12-22 11:55:00,152.14,152.3,152.09,152.3,5780.0,137.2271,137.3714,137.182,137.3714,5780.0
2022-12-22 12:00:00,152.28,152.28,152.16,152.16,5190.0,137.3534,137.3534,137.2452,137.2452,5190.0
2022-12-22 12:05:00,152.18,152.18,152.04,152.1,5602.0,137.2632,137.2632,137.1369,137.191,5602.0
2022-12-22 12:10:00,152.15,152.24,152.01,152.05,6354.0,137.2361,137.3173,137.1099,137.1459,6354.0
2022-12-22 12:15:00,152.01,152.06,151.86,151.88,5260.0,137.1099,137.155,136.9746,136.9926,5260.0
2022-12-22 12:20:00,151.88,151.91,151.6,151.6,5122.0,136.9926,137.0197,136.7401,136.7401,5122.0
2022-12-22 12:25:00,151.57,151.59,151.21,151.21,5112.0,136.713,136.731,136.3883,136.3883,5112.0
2022-12-22 12:30:00,151.27,151.3,151.09,151.14,5484.0,136.4424,136.4695,136.28,136.3251,5484.0
2022-12-22 12:35:00,151.17,151.36,151.17,151.35,5087.0,136.3522,136.5236,136.3522,136.5146,5087.0
2022-12-22 12:40:00,151.37,151.39,151.18,151.39,5730.0,136.5326,136.5506,136.3612,136.5506,5730.0
2022-12-22 12:45:00,151.41,151.55,151.38,151.49,5559.0,136.5687,136.695,136.5416,136.6408,5559.0
2022-12-22 12:50:00,151.5,151.51,151.27,151.39,4161.0,136.6499,136.6589,136.4424,136.5506,4161.0
2022-12-22 12:55:00,151.35,151.47,151.2,151.34,10171.0,136.5146,136.6228,136.3793,136.5055,10171.0
2022-12-22 13:00:00,151.29,151.31,151.17,151.2,4965.0,136.4604,136.4785,136.3522,136.3793,4965.0
2022-12-22 13:05:00,151.32,151.45,151.18,151.3,3330.0,136.4875,136.6048,136.3612,136.4695,3330.0
2022-12-22 13:10:00,151.31,151.52,151.31,151.52,3975.0,136.4785,136.6679,136.4785,136.6679,3975.0
2022-12-22 13:15:00,151.52,151.74,151.45,151.74,4037.0,136.6679,136.8663,136.6048,136.8663,4037.0
2022-12-22 13:20:00,151.69,151.75,151.58,151.72,4838.0,136.8212,136.8753,136.722,136.8483,4838.0
2022-12-22 13:25:00,151.73,151.81,151.65,151.67,3644.0,136.8573,136.9295,136.7851,136.8032,3644.0
2022-12-22 13:30:00,151.65,151.65,151.39,151.39,4164.0,136.7851,136.7851,136.5506,136.5506,4164.0
2022-12-22 13:35:00,151.41,151.69,151.39,151.69,3946.0,136.5687,136.8212,136.5506,136.8212,3946.0
2022-12-22 13:40:00,151.81,151.84,151.7,151.82,3791.0,136.9295,136.9565,136.8302,136.9385,3791.0
2022-12-22 13:45:00,151.79,151.84,151.71,151.75,4430.0,136.9114,136.9565,136.8393,136.8753,4430.0
2022-12-22 13:50:00,151.77,151.83,151.71,151.83,2409.0,136.8934,136.9475,136.8393,136.9475,2409.0
2022-12-22 13:55:00,151.8,151.87,151.7,151.85,4059.0,136.9204,136.9836,136.8302,136.9655,4059.0
2022-12-22 14:00:00,151.85,152.01,151.73,151.82,5720.0,136.9655,137.1099,136.8573,136.9385,5720.0
2022-12-22 14:05:00,151.79,151.96,151.75,151.87,4499.0,136.9114,137.0648,136.8753,136.9836,4499.0
2022-12-22 14:10:00,151.84,152.23,151.82,152.23,5188.0,136.9565,137.3083,136.9385,137.3083,5188.0
2022-12-22 14:15:00,152.18,152.2,152.05,152.14,3974.0,137.2632,137.2812,137.1459,137.2271,3974.0
2022-12-22 14:20:00,152.16,152.3,151.97,152.27,6537.0,137.2452,137.3714,137.0738,137.3444,6537.0
2022-12-22 14:25:00,152.29,152.41,152.18,152.41,13280.0,137.3624,137.4707,137.2632,137.4707,13280.0
2022-12-22 14:30:00,152.37,152.63,152.32,152.55,12598.0,137.4346,137.6691,137.3895,137.5969,12598.0
2022-12-22 14:35:00,152.53,152.58,152.3,152.51,15128.0,137.5789,137.624,137.3714,137.5609,15128.0
2022-12-22 14:40:00,152.48,152.59,152.32,152.36,5616.0,137.5338,137.633,137.3895,137.4256,5616.0
2022-12-22 14:45:00,152.46,152.57,152.45,152.57,4932.0,137.5158,137.615,137.5067,137.615,4932.0
2022-12-22 14:50:00,152.57,152.84,152.53,152.76,4497.0,137.615,137.8585,137.5789,137.7863,4497.0
2022-12-22 14:55:00,152.77,152.98,152.75,152.96,8346.0,137.7954,137.9848,137.7773,137.9667,8346.0
2022-12-22 15:00:00,152.98,152.99,152.86,152.89,4722.0,137.9848,137.9938,137.8765,137.9036,4722.0
2022-12-22 15:05:00,152.91,153.11,152.76,153.08,7831.0,137.9216,138.102,137.7863,138.075,7831.0
2022-12-22 15:10:00,153.12,153.12,152.87,153.02,6444.0,138.1111,138.1111,137.8856,138.0209,6444.0
2022-12-22 15:15:00,153.03,153.4,153.03,153.4,20508.0,138.0299,138.3636,138.0299,138.3636,20508.0
2022-12-22 15:20:00,153.45,153.81,153.4,153.72,59103.0,138.4087,138.7334,138.3636,138.6522,59103.0
2022-12-22 15:25:00,153.75,153.89,153.61,153.89,9346.0,138.6793,138.8056,138.553,138.8056,9346.0
2022-12-22 15:30:00,153.85,153.96,153.76,153.86,10092.0,138.7695,138.8687,138.6883,138.7785,10092.0
2022-12-22 15:35:00,153.88,154.03,153.8,153.99,10018.0,138.7966,138.9319,138.7244,138.8958,10018.0
2022-12-22 15:40:00,154.01,154.31,154.01,154.21,24064.0,138.9138,139.1844,138.9138,139.0942,24064.0
2022-12-22 15:45:00,154.17,154.34,154.01,154.14,27786.0,139.0581,139.2115,138.9138,139.0311,27786.0
2022-12-22 15:50:00,154.19,154.42,154.18,154.22,36981.0,139.0762,139.2836,139.0672,139.1032,36981.0
2022-12-22 15:55:00,154.22,154.54,154.14,154.31,117015.0,139.1032,139.3919,139.0311,139.1844,117015.0
2022-12-23 09:30:00,154.23,155.63,154.18,155.55,15638.0,139.1123,140.375,139.0672,140.3029,15638.0
2022-12-23 09:35:00,155.56,155.56,154.51,154.94,7891.0,140.3119,140.3119,139.3648,139.7527,7891.0
2022-12-23 09:40:00,154.88,155.33,154.6,154.75,10298.0,139.6985,140.1044,139.446,139.5813,10298.0
2022-12-23 09:45:00,154.75,154.98,154.7,154.9,9681.0,139.5813,139.7887,139.5362,139.7166,9681.0
2022-12-23 09:50:00,154.78,154.82,154.56,154.74,10161.0,139.6083,139.6444,139.4099,139.5723,10161.0
2022-12-23 09:55:00,154.72,155.1,154.33,154.97,13912.0,139.5542,139.897,139.2025,139.7797,13912.0
2022-12-23 10:00:00,155.07,155.56,154.85,155.1,19663.0,139.8699,140.3119,139.6715,139.897,19663.0
2022-12-23 10:05:00,155.03,155.41,155.0,155.3,28514.0,139.8338,140.1766,139.8068,140.0774,28514.0
2022-12-23 10:10:00,155.43,155.48,155.11,155.19,9079.0,140.1946,140.2397,139.906,139.9782,9079.0
2022-12-23 10:15:00,155.17,155.73,155.17,155.56,15769.0,139.9601,140.4652,139.9601,140.3119,15769.0
2022-12-23 10:20:00,155.56,155.89,155.37,155.83,8997.0,140.3119,140.6095,140.1405,140.5554,8997.0
2022-12-23 10:25:00,155.89,156.0,155.72,155.86,5272.0,140.6095,140.7088,140.4562,140.5825,5272.0
2022-12-23 10:30:00,155.76,155.97,155.72,155.88,6846.0,140.4923,140.6817,140.4562,140.6005,6846.0
2022-12-23 10:35:00,155.81,156.03,155.75,155.97,8892.0,140.5374,140.7358,140.4833,140.6817,8892.0
2022-12-23 10:40:00,156.06,156.15,155.98,156.06,6376.0,140.7629,140.8441,140.6907,140.7629,6376.0
2022-12-23 10:45:00,156.08,156.08,155.71,155.85,5732.0,140.7809,140.7809,140.4472,140.5735,5732.0
2022-12-23 10:50:00,155.82,155.94,155.45,155.58,13279.0,140.5464,140.6546,140.2127,140.3299,13279.0
2022-12-23 10:55:00,155.56,155.7,155.45,155.63,7014.0,140.3119,140.4382,140.2127,140.375,7014.0
2022-12-23 11:00:00,155.56,155.69,155.37,155.54,9382.0,140.3119,140.4291,140.1405,140.2938,9382.0
2022-12-23 11:05:00,155.53,155.58,155.39,155.44,7817.0,140.2848,140.3299,140.1586,140.2037,7817.0
2022-12-23 11:10:00,155.5,155.58,155.41,155.41,6786.0,140.2578,140.3299,140.1766,140.1766,6786.0
2022-12-23 11:15:00,155.35,155.57,155.21,155.23,5452.0,140.1225,140.3209,139.9962,140.0142,5452.0
2022-12-23 11:20:00,155.23,155.34,155.03,155.06,5589.0,140.0142,140.1135,139.8338,139.8609,5589.0
2022-12-23 11:25:00,155.09,155.2,154.93,154.98,5621.0,139.888,139.9872,139.7436,139.7887,5621.0
2022-12-23 11:30:00,155.01,155.22,155.01,155.07,4997.0,139.8158,140.0052,139.8158,139.8699,4997.0
2022-12-23 11:35:00,155.08,155.4,155.04,155.38,4389.0,139.8789,140.1676,139.8429,140.1495,4389.0
2022-12-23 11:40:00,155.38,155.47,155.31,155.31,2314.0,140.1495,140.2307,140.0864,140.0864,2314.0
2022-12-23 11:45:00,155.17,155.35,155.15,155.35,2542.0,139.9601,140.1225,139.9421,140.1225,2542.0
2022-12-23 11:50:00,155.39,155.39,155.06,155.14,3922.0,140.1586,140.1586,139.8609,139.9331,3922.0
2022-12-23 11:55:00,155.11,155.21,155.0,155.17,2427.0,139.906,139.9962,139.8068,139.9601,2427.0
2022-12-23 12:00:00,155.21,155.49,155.2,155.38,5060.0,139.9962,140.2487,139.9872,140.1495,5060.0
2022-12-23 12:05:00,155.4,155.4,155.29,155.29,1774.0,140.1676,140.1676,140.0684,140.0684,1774.0
2022-12-23 12:10:00,155.27,155.46,155.27,155.42,2405.0,140.0503,140.2217,140.0503,140.1856,2405.0
2022-12-23 12:15:00,155.39,155.44,155.24,155.25,3450.0,140.1586,140.2037,140.0233,140.0323,3450.0
2022-12-23 12:20:00,155.27,155.43,155.25,155.36,5908.0,140.0503,140.1946,140.0323,140.1315,5908.0
2022-12-23 12:25:00,155.37,155.37,155.18,155.19,5942.0,140.1405,140.1405,139.9691,139.9782,5942.0
2022-12-23 12:30:00,155.23,155.43,155.23,155.34,4732.0,140.0142,140.1946,140.0142,140.1135,4732.0
2022-12-23 12:35:00,155.4,155.44,155.23,155.23,2000.0,140.1676,140.2037,140.0142,140.0142,2000.0
2022-12-23 12:40:00,155.24,155.28,154.92,154.92,2076.0,140.0233,140.0593,139.7346,139.7346,2076.0
2022-12-23 12:45:00,154.92,155.01,154.82,154.82,6694.0,139.7346,139.8158,139.6444,139.6444,6694.0
2022-12-23 12:50:00,154.78,154.88,154.77,154.78,1870.0,139.6083,139.6985,139.5993,139.6083,1870.0
2022-12-23 12:55:00,154.81,154.89,154.73,154.83,4190.0,139.6354,139.7076,139.5632,139.6534,4190.0
2022-12-23 13:00:00,154.83,154.97,154.75,154.97,1910.0,139.6534,139.7797,139.5813,139.7797,1910.0
2022-12-23 13:05:00,154.96,155.02,154.91,154.91,2080.0,139.7707,139.8248,139.7256,139.7256,2080.0
2022-12-23 13:10:00,154.96,154.99,154.8,154.84,2857.0,139.7707,139.7978,139.6264,139.6625,2857.0
2022-12-23 13:15:00,154.84,155.07,154.84,154.95,4475.0,139.6625,139.8699,139.6625,139.7617,4475.0
2022-12-23 13:20:00,154.96,155.04,154.89,154.91,1934.0,139.7707,139.8429,139.7076,139.7256,1934.0
2022-12-23 13:25:00,154.88,154.9,154.81,154.89,2431.0,139.6985,139.7166,139.6354,139.7076,2431.0
2022-12-23 13:30:00,154.91,155.01,154.91,155.0,3181.0,139.7256,139.8158,139.7256,139.8068,3181.0
2022-12-23 13:35:00,155.03,155.03,154.93,154.95,2546.0,139.8338,139.8338,139.7436,139.7617,2546.0
2022-12-23 13:40:00,154.98,154.99,154.81,154.86,7856.0,139.7887,139.7978,139.6354,139.6805,7856.0
2022-12-23 13:45:00,154.81,154.81,154.6,154.74,2282.0,139.6354,139.6354,139.446,139.5723,2282.0
2022-12-23 13:50:00,154.71,154.82,154.68,154.81,2846.0,139.5452,139.6444,139.5181,139.6354,2846.0
2022-12-23 13:55:00,154.82,154.88,154.72,154.72,1288.0,139.6444,139.6985,139.5542,139.5542,1288.0
2022-12-23 14:00:00,154.72,154.78,154.7,154.77,2100.0,139.5542,139.6083,139.5362,139.5993,2100.0
2022-12-23 14:05:00,154.77,154.85,154.76,154.81,1991.0,139.5993,139.6715,139.5903,139.6354,1991.0
2022-12-23 14:10:00,154.81,154.95,154.81,154.9,3123.0,139.6354,139.7617,139.6354,139.7166,3123.0
2022-12-23 14:15:00,154.9,155.07,154.89,154.96,4790.0,139.7166,139.8699,139.7076,139.7707,4790.0
2022-12-23 14:20:00,154.95,154.95,154.72,154.79,2685.0,139.7617,139.7617,139.5542,139.6174,2685.0
2022-12-23 14:25:00,154.77,154.86,154.77,154.79,3353.0,139.5993,139.6805,139.5993,139.6174,3353.0
2022-12-23 14:30:00,154.81,154.95,154.8,154.9,2340.0,139.6354,139.7617,139.6264,139.7166,2340.0
2022-12-23 14:35:00,154.88,155.1,154.87,155.06,5473.0,139.6985,139.897,139.6895,139.8609,5473.0
2022-12-23 14:40:00,155.06,155.06,154.89,154.9,4195.0,139.8609,139.8609,139.7076,139.7166,4195.0
2022-12-23 14:45:00,154.89,154.99,154.83,154.87,6596.0,139.7076,139.7978,139.6534,139.6895,6596.0
2022-12-23 14:50:00,154.84,154.96,154.84,154.96,3335.0,139.6625,139.7707,139.6625,139.7707,3335.0
2022-12-23 14:55:00,154.96,155.1,154.96,155.1,1904.0,139.7707,139.897,139.7707,139.897,1904.0
2022-12-23 15:00:00,155.12,155.31,155.07,155.25,4468.0,139.915,140.0864,139.8699,140.0323,4468.0
2022-12-23 15:05:00,155.25,155.25,155.1,155.17,4784.0,140.0323,140.0323,139.897,139.9601,4784.0
2022-12-23 15:10:00,155.16,155.25,155.13,155.14,5597.0,139.9511,140.0323,139.924,139.9331,5597.0
2022-12-23 15:15:00,155.21,155.26,155.14,155.16,4665.0,139.9962,140.0413,139.9331,139.9511,4665.0
2022-12-23 15:20:00,155.16,155.16,154.98,154.98,6052.0,139.9511,139.9511,139.7887,139.7887,6052.0
2022-12-23 15:25:00,154.99,155.08,154.98,155.07,8285.0,139.7978,139.8789,139.7887,139.8699,8285.0
2022-12-23 15:30:00,155.07,155.12,154.91,154.91,5907.0,139.8699,139.915,139.7256,139.7256,5907.0
2022-12-23 15:35:00,154.89,154.89,154.71,154.74,3788.0,139.7076,139.7076,139.5452,139.5723,3788.0
2022-12-23 15:40:00,154.72,154.85,154.68,154.83,8414.0,139.5542,139.6715,139.5181,139.6534,8414.0
2022-12-23 15:45:00,154.84,155.01,154.81,154.97,8977.0,139.6625,139.8158,139.6354,139.7797,8977.0
2022-12-23 15:50:00,154.91,155.14,154.8,155.11,17579.0,139.7256,139.9331,139.6264,139.906,17579.0
2022-12-23 15:55:00,155.04,155.12,154.89,155.04,71961.0,139.8429,139.915,139.7076,139.8429,71961.0
2022-12-27 09:30:00,155.36,155.51,154.52,154.59,11648.0,140.1315,140.2668,139.3738,139.437,11648.0
2022-12-27 09:35:00,154.64,154.72,154.33,154.54,7780.0,139.4821,139.5542,139.2025,139.3919,7780.0
2022-12-27 09:40:00,154.52,154.91,154.39,154.91,7564.0,139.3738,139.7256,139.2566,139.7256,7564.0
2022-12-27 09:45:00,154.83,154.93,154.54,154.65,4391.0,139.6534,139.7436,139.3919,139.4911,4391.0
2022-12-27 09:50:00,154.57,154.81,154.41,154.75,11325.0,139.4189,139.6354,139.2746,139.5813,11325.0
2022-12-27 09:55:00,154.88,154.88,154.5,154.67,5860.0,139.6985,139.6985,139.3558,139.5091,5860.0
2022-12-27 10:00:00,154.54,154.72,154.33,154.5,8304.0,139.3919,139.5542,139.2025,139.3558,8304.0
2022-12-27 10:05:00,154.68,155.06,154.6,154.88,8537.0,139.5181,139.8609,139.446,139.6985,8537.0
2022-12-27 10:10:00,155.0,155.39,155.0,155.37,2410.0,139.8068,140.1586,139.8068,140.1405,2410.0
2022-12-27 10:15:00,155.37,155.91,155.29,155.72,4929.0,140.1405,140.6276,140.0684,140.4562,4929.0
2022-12-27 10:20:00,155.63,155.95,155.63,155.81,2578.0,140.375,140.6637,140.375,140.5374,2578.0
2022-12-27 10:25:00,155.83,155.91,155.69,155.83,3897.0,140.5554,140.6276,140.4291,140.5554,3897.0
2022-12-27 10:30:00,155.83,155.92,155.74,155.92,5324.0,140.5554,140.6366,140.4742,140.6366,5324.0
2022-12-27 10:35:00,155.96,156.2,155.94,156.13,7156.0,140.6727,140.8892,140.6546,140.826,7156.0
2022-12-27 10:40:00,156.15,156.25,156.08,156.15,7850.0,140.8441,140.9343,140.7809,140.8441,7850.0
2022-12-27 10:45:00,156.15,156.46,156.12,156.32,6982.0,140.8441,141.1237,140.817,140.9974,6982.0
2022-12-27 10:50:00,156.34,156.56,156.26,156.27,10582.0,141.0154,141.2139,140.9433,140.9523,10582.0
2022-12-27 10:55:00,156.21,156.27,156.04,156.04,5606.0,140.8982,140.9523,140.7448,140.7448,5606.0
2022-12-27 11:00:00,156.07,156.38,156.07,156.33,8593.0,140.7719,141.0515,140.7719,141.0064,8593.0
2022-12-27 11:05:00,156.33,156.5,156.14,156.43,3023.0,141.0064,141.1597,140.835,141.0966,3023.0
2022-12-27 11:10:00,156.47,156.48,156.29,156.41,3467.0,141.1327,141.1417,140.9703,141.0786,3467.0
2022-12-27 11:15:00,156.43,156.47,156.03,156.03,8314.0,141.0966,141.1327,140.7358,140.7358,8314.0
2022-12-27 11:20:00,156.04,156.09,155.88,156.09,2865.0,140.7448,140.7899,140.6005,140.7899,2865.0
2022-12-27 11:25:00,156.16,156.17,156.02,156.12,1959.0,140.8531,140.8621,140.7268,140.817,1959.0
2022-12-27 11:30:00,156.09,156.26,156.09,156.24,4043.0,140.7899,140.9433,140.7899,140.9252,4043.0
2022-12-27 11:35:00,156.24,156.56,156.23,156.5,4605.0,140.9252,141.2139,140.9162,141.1597,4605.0
2022-12-27 11:40:00,156.54,156.56,156.39,156.56,4443.0,141.1958,141.2139,141.0605,141.2139,4443.0
2022-12-27 11:45:00,156.54,156.57,156.45,156.49,1166.0,141.1958,141.2229,141.1146,141.1507,1166.0
2022-12-27 11:50:00,156.41,156.55,156.4,156.52,2351.0,141.0786,141.2048,141.0696,141.1778,2351.0
2022-12-27 11:55:00,156.49,156.55,156.46,156.51,3585.0,141.1507,141.2048,141.1237,141.1688,3585.0
2022-12-27 12:00:00,156.5,156.64,156.5,156.57,3087.0,141.1597,141.286,141.1597,141.2229,3087.0
2022-12-27 12:05:00,156.59,156.59,156.39,156.46,1344.0,141.2409,141.2409,141.0605,141.1237,1344.0
2022-12-27 12:10:00,156.47,156.6,156.46,156.6,2795.0,141.1327,141.2499,141.1237,141.2499,2795.0
2022-12-27 12:15:00,156.52,156.52,156.43,156.43,2391.0,141.1778,141.1778,141.0966,141.0966,2391.0
2022-12-27 12:20:00,156.46,156.46,156.22,156.34,3287.0,141.1237,141.1237,140.9072,141.0154,3287.0
2022-12-27 12:25:00,156.31,156.35,156.29,156.34,2147.0,140.9884,141.0245,140.9703,141.0154,2147.0
2022-12-27 12:30:00,156.34,156.39,156.18,156.22,8209.0,141.0154,141.0605,140.8711,140.9072,8209.0
2022-12-27 12:35:00,156.22,156.22,156.15,156.18,4422.0,140.9072,140.9072,140.8441,140.8711,4422.0
2022-12-27 12:40:00,156.17,156.22,156.04,156.06,2085.0,140.8621,140.9072,140.7448,140.7629,2085.0
2022-12-27 12:45:00,156.01,156.12,155.96,156.12,1895.0,140.7178,140.817,140.6727,140.817,1895.0
2022-12-27 12:50:00,156.15,156.15,156.03,156.05,2488.0,140.8441,140.8441,140.7358,140.7539,2488.0
2022-12-27 12:55:00,156.09,156.14,156.08,156.12,1903.0,140.7899,140.835,140.7809,140.817,1903.0
2022-12-27 13:00:00,156.15,156.2,156.15,156.17,1759.0,140.8441,140.8892,140.8441,140.8621,1759.0
2022-12-27 13:05:00,156.17,156.36,156.14,156.31,1895.0,140.8621,141.0335,140.835,140.9884,1895.0
2022-12-27 13:10:00,156.29,156.36,156.26,156.36,1660.0,140.9703,141.0335,140.9433,141.0335,1660.0
2022-12-27 13:15:00,156.36,156.36,156.19,156.21,2245.0,141.0335,141.0335,140.8801,140.8982,2245.0
2022-12-27 13:20:00,156.24,156.24,156.12,156.19,2664.0,140.9252,140.9252,140.817,140.8801,2664.0
2022-12-27 13:25:00,156.26,156.34,156.19,156.25,4147.0,140.9433,141.0154,140.8801,140.9343,4147.0
2022-12-27 13:30:00,156.21,156.21,156.04,156.07,2983.0,140.8982,140.8982,140.7448,140.7719,2983.0
2022-12-27 13:35:00,156.01,156.08,155.96,156.02,2665.0,140.7178,140.7809,140.6727,140.7268,2665.0
2022-12-27 13:40:00,156.04,156.04,155.97,155.99,3422.0,140.7448,140.7448,140.6817,140.6997,3422.0
2022-12-27 13:45:00,155.91,156.0,155.83,155.96,7610.0,140.6276,140.7088,140.5554,140.6727,7610.0
2022-12-27 13:50:00,155.79,155.79,155.64,155.64,3742.0,140.5193,140.5193,140.384,140.384,3742.0
2022-12-27 13:55:00,155.65,155.65,155.38,155.51,2745.0,140.3931,140.3931,140.1495,140.2668,2745.0
2022-12-27 14:00:00,155.52,155.8,155.47,155.8,3600.0,140.2758,140.5284,140.2307,140.5284,3600.0
2022-12-27 14:05:00,155.74,155.74,155.63,155.73,2209.0,140.4742,140.4742,140.375,140.4652,2209.0
2022-12-27 14:10:00,155.75,155.76,155.63,155.74,2321.0,140.4833,140.4923,140.375,140.4742,2321.0
2022-12-27 14:15:00,155.72,155.72,155.54,155.58,2038.0,140.4562,140.4562,140.2938,140.3299,2038.0
2022-12-27 14:20:00,155.52,155.69,155.52,155.59,2526.0,140.2758,140.4291,140.2758,140.3389,2526.0
2022-12-27 14:25:00,155.54,155.56,155.32,155.39,3054.0,140.2938,140.3119,140.0954,140.1586,3054.0
2022-12-27 14:30:00,155.36,155.46,155.33,155.43,1254.0,140.1315,140.2217,140.1044,140.1946,1254.0
2022-12-27 14:35:00,155.41,155.45,155.38,155.4,2219.0,140.1766,140.2127,140.1495,140.1676,2219.0
2022-12-27 14:40:00,155.35,155.43,155.25,155.43,5163.0,140.1225,140.1946,140.0323,140.1946,5163.0
2022-12-27 14:45:00,155.52,155.61,155.46,155.61,4342.0,140.2758,140.357,140.2217,140.357,4342.0
2022-12-27 14:50:00,155.65,155.66,155.59,155.62,1832.0,140.3931,140.4021,140.3389,140.366,1832.0
2022-12-27 14:55:00,155.67,155.67,155.51,155.52,7913.0,140.4111,140.4111,140.2668,140.2758,7913.0
2022-12-27 15:00:00,155.55,155.66,155.53,155.6,4292.0,140.3029,140.4021,140.2848,140.348,4292.0
2022-12-27 15:05:00,155.63,155.83,155.62,155.82,1918.0,140.375,140.5554,140.366,140.5464,1918.0
2022-12-27 15:10:00,155.8,155.94,155.77,155.94,3821.0,140.5284,140.6546,140.5013,140.6546,3821.0
2022-12-27 15:15:00,155.96,156.07,155.84,155.91,8496.0,140.6727,140.7719,140.5644,140.6276,8496.0
2022-12-27 15:20:00,155.91,156.06,155.87,156.06,2836.0,140.6276,140.7629,140.5915,140.7629,2836.0
2022-12-27 15:25:00,156.06,156.11,155.98,156.11,3490.0,140.7629,140.808,140.6907,140.808,3490.0
2022-12-27 15:30:00,156.07,156.19,156.02,156.03,6009.0,140.7719,140.8801,140.7268,140.7358,6009.0
2022-12-27 15:35:00,156.08,156.25,156.08,156.22,3963.0,140.7809,140.9343,140.7809,140.9072,3963.0
2022-12-27 15:40:00,156.21,156.22,156.12,156.16,4925.0,140.8982,140.9072,140.817,140.8531,4925.0
2022-12-27 15:45:00,156.13,156.23,156.04,156.18,6656.0,140.826,140.9162,140.7448,140.8711,6656.0
2022-12-27 15:50:00,156.15,156.15,155.99,155.99,10172.0,140.8441,140.8441,140.6997,140.6997,10172.0
2022-12-27 15:55:00,156.03,156.09,155.91,155.98,27865.0,140.7358,140.7899,140.6276,140.6907,27865.0
2022-12-28 09:30:00,156.32,156.79,156.03,156.41,11770.0,140.9974,141.4213,140.7358,141.0786,11770.0
2022-12-28 09:35:00,156.43,156.72,156.35,156.47,3197.0,141.0966,141.3582,141.0245,141.1327,3197.0
2022-12-28 09:40:00,156.3,156.56,156.28,156.32,5780.0,140.9794,141.2139,140.9613,140.9974,5780.0
2022-12-28 09:45:00,156.43,156.47,156.16,156.26,5651.0,141.0966,141.1327,140.8531,140.9433,5651.0
2022-12-28 09:50:00,156.34,156.35,155.87,156.08,5923.0,141.0154,141.0245,140.5915,140.7809,5923.0
2022-12-28 09:55:00,156.08,156.24,156.07,156.08,4052.0,140.7809,140.9252,140.7719,140.7809,4052.0
2022-12-28 10:00:00,156.15,156.37,155.93,156.35,6146.0,140.8441,141.0425,140.6456,141.0245,6146.0
2022-12-28 10:05:00,156.17,156.26,156.15,156.16,4178.0,140.8621,140.9433,140.8441,140.8531,4178.0
2022-12-28 10:10:00,156.3,156.36,156.02,156.06,3883.0,140.9794,141.0335,140.7268,140.7629,3883.0
2022-12-28 10:15:00,156.06,156.28,155.97,155.97,6237.0,140.7629,140.9613,140.6817,140.6817,6237.0
2022-12-28 10:20:00,156.09,156.25,155.97,156.22,6395.0,140.7899,140.9343,140.6817,140.9072,6395.0
2022-12-28 10:25:00,156.05,156.05,155.58,155.66,4467.0,140.7539,140.7539,140.3299,140.4021,4467.0
2022-12-28 10:30:00,155.61,155.96,155.6,155.91,2452.0,140.357,140.6727,140.348,140.6276,2452.0
2022-12-28 10:35:00,155.92,156.2,155.91,156.15,6145.0,140.6366,140.8892,140.6276,140.8441,6145.0
2022-12-28 10:40:00,156.2,156.34,156.16,156.29,5763.0,140.8892,141.0154,140.8531,140.9703,5763.0
2022-12-28 10:45:00,156.31,156.41,156.2,156.39,5265.0,140.9884,141.0786,140.8892,141.0605,5265.0
2022-12-28 10:50:00,156.41,156.43,156.21,156.29,4407.0,141.0786,141.0966,140.8982,140.9703,4407.0
2022-12-28 10:55:00,156.35,156.42,156.25,156.37,4652.0,141.0245,141.0876,140.9343,141.0425,4652.0
2022-12-28 11:00:00,156.4,156.49,156.35,156.4,7923.0,141.0696,141.1507,141.0245,141.0696,7923.0
2022-12-28 11:05:00,156.42,156.42,156.01,156.27,5190.0,141.0876,141.0876,140.7178,140.9523,5190.0
2022-12-28 11:10:00,156.28,156.29,156.07,156.12,4165.0,140.9613,140.9703,140.7719,140.817,4165.0
2022-12-28 11:15:00,156.1,156.14,156.0,156.13,7149.0,140.799,140.835,140.7088,140.826,7149.0
2022-12-28 11:20:00,156.13,156.22,155.97,156.19,7965.0,140.826,140.9072,140.6817,140.8801,7965.0
2022-12-28 11:25:00,156.26,156.42,156.25,156.32,3208.0,140.9433,141.0876,140.9343,140.9974,3208.0
2022-12-28 11:30:00,156.36,156.43,156.15,156.16,6173.0,141.0335,141.0966,140.8441,140.8531,6173.0
2022-12-28 11:35:00,156.15,156.28,156.14,156.24,6510.0,140.8441,140.9613,140.835,140.9252,6510.0
2022-12-28 11:40:00,156.25,156.53,156.2,156.52,4012.0,140.9343,141.1868,140.8892,141.1778,4012.0
2022-12-28 11:45:00,156.49,156.54,156.4,156.4,5279.0,141.1507,141.1958,141.0696,141.0696,5279.0
2022-12-28 11:50:00,156.33,156.33,156.12,156.26,4804.0,141.0064,141.0064,140.817,140.9433,4804.0
2022-12-28 11:55:00,156.24,156.31,156.14,156.22,3949.0,140.9252,140.9884,140.835,140.9072,3949.0
2022-12-28 12:00:00,156.22,156.31,155.86,155.87,7958.0,140.9072,140.9884,140.5825,140.5915,7958.0
2022-12-28 12:05:00,155.88,155.92,155.54,155.66,6290.0,140.6005,140.6366,140.2938,140.4021,6290.0
2022-12-28 12:10:00,155.71,155.78,155.62,155.64,3300.0,140.4472,140.5103,140.366,140.384,3300.0
2022-12-28 12:15:00,155.62,155.67,155.52,155.6,3382.0,140.366,140.4111,140.2758,140.348,3382.0
2022-12-28 12:20:00,155.65,155.69,155.38,155.43,4450.0,140.3931,140.4291,140.1495,140.1946,4450.0
2022-12-28 12:25:00,155.43,155.63,155.34,155.6,5688.0,140.1946,140.375,140.1135,140.348,5688.0
2022-12-28 12:30:00,155.55,155.68,155.54,155.64,4893.0,140.3029,140.4201,140.2938,140.384,4893.0
2022-12-28 12:35:00,155.68,155.85,155.68,155.77,3994.0,140.4201,140.5735,140.4201,140.5013,3994.0
2022-12-28 12:40:00,155.85,155.98,155.74,155.97,1756.0,140.5735,140.6907,140.4742,140.6817,1756.0
2022-12-28 12:45:00,155.97,156.21,155.96,156.13,2052.0,140.6817,140.8982,140.6727,140.826,2052.0
2022-12-28 12:50:00,156.14,156.27,156.11,156.19,2280.0,140.835,140.9523,140.808,140.8801,2280.0
2022-12-28 12:55:00,156.25,156.4,156.18,156.32,6090.0,140.9343,141.0696,140.8711,140.9974,6090.0
2022-12-28 13:00:00,156.4,156.52,156.34,156.52,2973.0,141.0696,141.1778,141.0154,141.1778,2973.0
2022-12-28 13:05:00,156.55,156.58,156.46,156.53,5648.0,141.2048,141.2319,141.1237,141.1868,5648.0
2022-12-28 13:10:00,156.53,156.63,156.45,156.45,3609.0,141.1868,141.277,141.1146,141.1146,3609.0
2022-12-28 13:15:00,156.45,156.58,156.39,156.58,6945.0,141.1146,141.2319,141.0605,141.2319,6945.0
2022-12-28 13:20:00,156.58,156.58,156.25,156.25,5736.0,141.2319,141.2319,140.9343,140.9343,5736.0
2022-12-28 13:25:00,156.24,156.34,156.21,156.34,2914.0,140.9252,141.0154,140.8982,141.0154,2914.0
2022-12-28 13:30:00,156.31,156.44,156.25,156.38,1924.0,140.9884,141.1056,140.9343,141.0515,1924.0
2022-12-28 13:35:00,156.4,156.4,156.21,156.21,3101.0,141.0696,141.0696,140.8982,140.8982,3101.0
2022-12-28 13:40:00,156.21,156.42,156.21,156.39,3279.0,140.8982,141.0876,140.8982,141.0605,3279.0
2022-12-28 13:45:00,156.42,156.56,156.39,156.5,5844.0,141.0876,141.2139,141.0605,141.1597,5844.0
2022-12-28 13:50:00,156.5,156.59,156.41,156.59,2497.0,141.1597,141.2409,141.0786,141.2409,2497.0
2022-12-28 13:55:00,156.62,156.62,156.38,156.45,4126.0,141.268,141.268,141.0515,141.1146,4126.0
2022-12-28 14:00:00,156.44,156.49,156.4,156.49,2832.0,141.1056,141.1507,141.0696,141.1507,2832.0
2022-12-28 14:05:00,156.46,156.6,156.37,156.38,4426.0,141.1237,141.2499,141.0425,141.0515,4426.0
2022-12-28 14:10:00,156.41,156.58,156.41,156.58,4625.0,141.0786,141.2319,141.0786,141.2319,4625.0
2022-12-28 14:15:00,156.56,156.75,156.48,156.75,3734.0,141.2139,141.3852,141.1417,141.3852,3734.0
2022-12-28 14:20:00,156.74,156.74,156.68,156.69,2863.0,141.3762,141.3762,141.3221,141.3311,2863.0
2022-12-28 14:25:00,156.74,156.75,156.62,156.67,4473.0,141.3762,141.3852,141.268,141.3131,4473.0
2022-12-28 14:30:00,156.65,156.83,156.63,156.63,6221.0,141.295,141.4574,141.277,141.277,6221.0
2022-12-28 14:35:00,156.62,156.75,156.61,156.75,4266.0,141.268,141.3852,141.259,141.3852,4266.0
2022-12-28 14:40:00,156.74,156.88,156.71,156.88,4399.0,141.3762,141.5025,141.3492,141.5025,4399.0
2022-12-28 14:45:00,156.91,157.03,156.91,156.95,3775.0,141.5296,141.6378,141.5296,141.5656,3775.0
2022-12-28 14:50:00,156.93,156.93,156.83,156.86,4095.0,141.5476,141.5476,141.4574,141.4845,4095.0
2022-12-28 14:55:00,156.81,156.91,156.74,156.77,5053.0,141.4394,141.5296,141.3762,141.4033,5053.0
2022-12-28 15:00:00,156.77,156.79,156.47,156.47,4335.0,141.4033,141.4213,141.1327,141.1327,4335.0
2022-12-28 15:05:00,156.49,156.53,156.41,156.43,5329.0,141.1507,141.1868,141.0786,141.0966,5329.0
2022-12-28 15:10:00,156.43,156.43,156.21,156.27,5661.0,141.0966,141.0966,140.8982,140.9523,5661.0
2022-12-28 15:15:00,156.24,156.36,156.22,156.25,4850.0,140.9252,141.0335,140.9072,140.9343,4850.0
2022-12-28 15:20:00,156.28,156.28,156.01,156.03,6444.0,140.9613,140.9613,140.7178,140.7358,6444.0
2022-12-28 15:25:00,156.05,156.13,155.99,155.99,9158.0,140.7539,140.826,140.6997,140.6997,9158.0
2022-12-28 15:30:00,155.97,156.17,155.95,156.15,15003.0,140.6817,140.8621,140.6637,140.8441,15003.0
2022-12-28 15:35:00,156.14,156.2,156.04,156.11,16355.0,140.835,140.8892,140.7448,140.808,16355.0
2022-12-28 15:40:00,156.13,156.13,155.74,155.74,10764.0,140.826,140.826,140.4742,140.4742,10764.0
2022-12-28 15:45:00,155.72,155.95,155.62,155.9,15022.0,140.4562,140.6637,140.366,140.6186,15022.0
2022-12-28 15:50:00,155.85,155.98,155.78,155.83,30183.0,140.5735,140.6907,140.5103,140.5554,30183.0
2022-12-28 15:55:00,155.81,156.06,155.76,155.84,57819.0,140.5374,140.7629,140.4923,140.5644,57819.0
2022-12-29 09:30:00,156.25,156.58,155.61,156.14,14975.0,140.9343,141.2319,140.357,140.835,14975.0
2022-12-29 09:35:00,156.12,156.28,155.74,156.02,3644.0,140.817,140.9613,140.4742,140.7268,3644.0
2022-12-29 09:40:00,156.03,156.13,155.79,155.86,12080.0,140.7358,140.826,140.5193,140.5825,12080.0
2022-12-29 09:45:00,155.94,156.45,155.9,156.39,5956.0,140.6546,141.1146,140.6186,141.0605,5956.0
2022-12-29 09:50:00,156.32,156.7,156.11,156.63,6846.0,140.9974,141.3401,140.808,141.277,6846.0
2022-12-29 09:55:00,156.62,156.77,156.52,156.71,2582.0,141.268,141.4033,141.1778,141.3492,2582.0
2022-12-29 10:00:00,156.71,156.81,156.57,156.81,4428.0,141.3492,141.4394,141.2229,141.4394,4428.0
2022-12-29 10:05:00,156.81,157.06,156.68,157.03,7384.0,141.4394,141.6649,141.3221,141.6378,7384.0
2022-12-29 10:10:00,157.04,157.12,156.95,157.12,12896.0,141.6468,141.719,141.5656,141.719,12896.0
2022-12-29 10:15:00,157.13,157.25,156.99,157.2,14600.0,141.728,141.8362,141.6017,141.7911,14600.0
2022-12-29 10:20:00,157.15,157.31,157.03,157.08,5924.0,141.746,141.8904,141.6378,141.6829,5924.0
2022-12-29 10:25:00,157.06,157.09,156.96,156.97,7556.0,141.6649,141.6919,141.5747,141.5837,7556.0
2022-12-29 10:30:00,157.04,157.18,156.81,157.18,4491.0,141.6468,141.7731,141.4394,141.7731,4491.0
2022-12-29 10:35:00,157.13,157.21,157.07,157.19,7925.0,141.728,141.8002,141.6739,141.7821,7925.0
2022-12-29 10:40:00,157.19,157.2,157.02,157.04,3845.0,141.7821,141.7911,141.6288,141.6468,3845.0
2022-12-29 10:45:00,156.94,157.07,156.93,157.04,3680.0,141.5566,141.6739,141.5476,141.6468,3680.0
2022-12-29 10:50:00,156.97,157.08,156.79,156.99,4485.0,141.5837,141.6829,141.4213,141.6017,4485.0
2022-12-29 10:55:00,157.03,157.14,157.03,157.12,5021.0,141.6378,141.737,141.6378,141.719,5021.0
2022-12-29 11:00:00,157.1,157.17,156.96,157.03,2790.0,141.7009,141.7641,141.5747,141.6378,2790.0
2022-12-29 11:05:00,157.04,157.09,156.93,156.93,4627.0,141.6468,141.6919,141.5476,141.5476,4627.0
2022-12-29 11:10:00,156.92,157.09,156.91,157.03,6949.0,141.5386,141.6919,141.5296,141.6378,6949.0
2022-12-29 11:15:00,157.06,157.1,156.98,157.09,7965.0,141.6649,141.7009,141.5927,141.6919,7965.0
2022-12-29 11:20:00,157.09,157.11,156.94,157.06,6669.0,141.6919,141.71,141.5566,141.6649,6669.0
2022-12-29 11:25:00,157.04,157.14,157.0,157.08,5352.0,141.6468,141.737,141.6107,141.6829,5352.0
2022-12-29 11:30:00,157.09,157.3,157.09,157.28,5403.0,141.6919,141.8813,141.6919,141.8633,5403.0
2022-12-29 11:35:00,157.24,157.39,157.21,157.39,5063.0,141.8272,141.9625,141.8002,141.9625,5063.0
2022-12-29 11:40:00,157.4,157.44,157.29,157.33,5872.0,141.9715,142.0076,141.8723,141.9084,5872.0
2022-12-29 11:45:00,157.36,157.58,157.36,157.55,5075.0,141.9355,142.1339,141.9355,142.1068,5075.0
2022-12-29 11:50:00,157.56,157.62,157.45,157.48,3756.0,142.1158,142.17,142.0166,142.0437,3756.0
2022-12-29 11:55:00,157.45,157.59,157.44,157.52,4211.0,142.0166,142.1429,142.0076,142.0798,4211.0
2022-12-29 12:00:00,157.52,157.54,157.4,157.4,6631.0,142.0798,142.0978,141.9715,141.9715,6631.0
2022-12-29 12:05:00,157.42,157.47,157.37,157.4,4888.0,141.9896,142.0347,141.9445,141.9715,4888.0
2022-12-29 12:10:00,157.38,157.61,157.38,157.48,11331.0,141.9535,142.1609,141.9535,142.0437,11331.0
2022-12-29 12:15:00,157.44,157.63,157.42,157.56,5523.0,142.0076,142.179,141.9896,142.1158,5523.0
2022-12-29 12:20:00,157.54,157.69,157.53,157.65,3232.0,142.0978,142.2331,142.0888,142.197,3232.0
2022-12-29 12:25:00,157.59,157.59,157.42,157.43,3270.0,142.1429,142.1429,141.9896,141.9986,3270.0
2022-12-29 12:30:00,157.4,157.57,157.36,157.57,4598.0,141.9715,142.1249,141.9355,142.1249,4598.0
2022-12-29 12:35:00,157.53,157.53,157.31,157.39,6697.0,142.0888,142.0888,141.8904,141.9625,6697.0
2022-12-29 12:40:00,157.41,157.55,157.4,157.54,4167.0,141.9805,142.1068,141.9715,142.0978,4167.0
2022-12-29 12:45:00,157.57,157.63,157.55,157.6,4031.0,142.1249,142.179,142.1068,142.1519,4031.0
2022-12-29 12:50:00,157.61,157.74,157.61,157.7,3057.0,142.1609,142.2782,142.1609,142.2421,3057.0
2022-12-29 12:55:00,157.72,157.72,157.54,157.66,3001.0,142.2602,142.2602,142.0978,142.206,3001.0
2022-12-29 13:00:00,157.64,157.71,157.6,157.63,4504.0,142.188,142.2511,142.1519,142.179,4504.0
2022-12-29 13:05:00,157.63,157.66,157.36,157.46,2313.0,142.179,142.206,141.9355,142.0256,2313.0
2022-12-29 13:10:00,157.52,157.64,157.49,157.56,3373.0,142.0798,142.188,142.0527,142.1158,3373.0
2022-12-29 13:15:00,157.54,157.68,157.52,157.52,4214.0,142.0978,142.2241,142.0798,142.0798,4214.0
2022-12-29 13:20:00,157.45,157.59,157.45,157.47,2461.0,142.0166,142.1429,142.0166,142.0347,2461.0
2022-12-29 13:25:00,157.53,157.57,157.34,157.34,5631.0,142.0888,142.1249,141.9174,141.9174,5631.0
2022-12-29 13:30:00,157.33,157.37,157.07,157.07,5716.0,141.9084,141.9445,141.6739,141.6739,5716.0
2022-12-29 13:35:00,157.04,157.26,157.0,157.23,4572.0,141.6468,141.8453,141.6107,141.8182,4572.0
2022-12-29 13:40:00,157.3,157.41,157.3,157.37,1920.0,141.8813,141.9805,141.8813,141.9445,1920.0
2022-12-29 13:45:00,157.35,157.35,157.15,157.16,9228.0,141.9264,141.9264,141.746,141.7551,9228.0
2022-12-29 13:50:00,157.19,157.22,157.11,157.13,3747.0,141.7821,141.8092,141.71,141.728,3747.0
2022-12-29 13:55:00,157.09,157.16,157.0,157.16,5054.0,141.6919,141.7551,141.6107,141.7551,5054.0
2022-12-29 14:00:00,157.18,157.31,157.16,157.31,5454.0,141.7731,141.8904,141.7551,141.8904,5454.0
2022-12-29 14:05:00,157.31,157.39,157.24,157.28,4029.0,141.8904,141.9625,141.8272,141.8633,4029.0
2022-12-29 14:10:00,157.29,157.44,157.25,157.29,5785.0,141.8723,142.0076,141.8362,141.8723,5785.0
2022-12-29 14:15:00,157.34,157.42,157.27,157.37,5390.0,141.9174,141.9896,141.8543,141.9445,5390.0
2022-12-29 14:20:00,157.34,157.42,157.28,157.38,4177.0,141.9174,141.9896,141.8633,141.9535,4177.0
2022-12-29 14:25:00,157.41,157.43,157.25,157.28,7753.0,141.9805,141.9986,141.8362,141.8633,7753.0
2022-12-29 14:30:00,157.28,157.46,157.26,157.43,5186.0,141.8633,142.0256,141.8453,141.9986,5186.0
2022-12-29 14:35:00,157.43,157.57,157.41,157.55,7022.0,141.9986,142.1249,141.9805,142.1068,7022.0
2022-12-29 14:40:00,157.56,157.71,157.55,157.66,6989.0,142.1158,142.2511,142.1068,142.206,6989.0
2022-12-29 14:45:00,157.67,157.72,157.62,157.65,6615.0,142.2151,142.2602,142.17,142.197,6615.0
2022-12-29 14:50:00,157.65,157.68,157.58,157.64,7372.0,142.197,142.2241,142.1339,142.188,7372.0
2022-12-29 14:55:00,157.63,157.69,157.48,157.55,5707.0,142.179,142.2331,142.0437,142.1068,5707.0
2022-12-29 15:00:00,157.53,157.57,157.48,157.5,6856.0,142.0888,142.1249,142.0437,142.0617,6856.0
2022-12-29 15:05:00,157.48,157.58,157.45,157.5,6434.0,142.0437,142.1339,142.0166,142.0617,6434.0
2022-12-29 15:10:00,157.5,157.5,157.35,157.35,7163.0,142.0617,142.0617,141.9264,141.9264,7163.0
2022-12-29 15:15:00,157.34,157.34,157.18,157.25,5641.0,141.9174,141.9174,141.7731,141.8362,5641.0
2022-12-29 15:20:00,157.27,157.5,157.21,157.41,6522.0,141.8543,142.0617,141.8002,141.9805,6522.0
2022-12-29 15:25:00,157.39,157.5,157.32,157.42,5288.0,141.9625,142.0617,141.8994,141.9896,5288.0
2022-12-29 15:30:00,157.49,157.67,157.49,157.65,4701.0,142.0527,142.2151,142.0527,142.197,4701.0
2022-12-29 15:35:00,157.68,157.73,157.61,157.66,3190.0,142.2241,142.2692,142.1609,142.206,3190.0
2022-12-29 15:40:00,157.6,157.81,157.6,157.8,7800.0,142.1519,142.3413,142.1519,142.3323,7800.0
2022-12-29 15:45:00,157.78,157.81,157.7,157.78,9402.0,142.3143,142.3413,142.2421,142.3143,9402.0
2022-12-29 15:50:00,157.82,158.05,157.76,157.94,20843.0,142.3504,142.5578,142.2962,142.4586,20843.0
2022-12-29 15:55:00,157.92,157.93,157.65,157.85,45982.0,142.4406,142.4496,142.197,142.3774,45982.0
2022-12-30 09:30:00,157.24,157.9,156.22,157.9,14627.0,141.8272,142.4225,140.9072,142.4225,14627.0
2022-12-30 09:35:00,157.99,158.1,157.8,157.83,4356.0,142.5037,142.6029,142.3323,142.3594,4356.0
2022-12-30 09:40:00,157.8,157.8,157.29,157.51,3054.0,142.3323,142.3323,141.8723,142.0707,3054.0
2022-12-30 09:45:00,157.4,157.49,157.21,157.33,2503.0,141.9715,142.0527,141.8002,141.9084,2503.0
2022-12-30 09:50:00,157.26,157.55,157.17,157.54,2210.0,141.8453,142.1068,141.7641,142.0978,2210.0
2022-12-30 09:55:00,157.53,158.17,157.35,158.1,12528.0,142.0888,142.6661,141.9264,142.6029,12528.0
2022-12-30 10:00:00,157.99,157.99,157.63,157.83,4819.0,142.5037,142.5037,142.179,142.3594,4819.0
2022-12-30 10:05:00,157.78,157.84,157.49,157.49,5016.0,142.3143,142.3684,142.0527,142.0527,5016.0
2022-12-30 10:10:00,157.49,157.59,157.4,157.59,11409.0,142.0527,142.1429,141.9715,142.1429,11409.0
2022-12-30 10:15:00,157.69,157.95,157.61,157.94,7801.0,142.2331,142.4676,142.1609,142.4586,7801.0
2022-12-30 10:20:00,157.93,158.06,157.78,157.97,9614.0,142.4496,142.5668,142.3143,142.4857,9614.0
2022-12-30 10:25:00,158.01,158.13,157.97,157.97,3644.0,142.5217,142.63,142.4857,142.4857,3644.0
2022-12-30 10:30:00,158.1,158.26,158.0,158.26,4400.0,142.6029,142.7472,142.5127,142.7472,4400.0
2022-12-30 10:35:00,158.25,158.47,158.23,158.25,5082.0,142.7382,142.9366,142.7202,142.7382,5082.0
2022-12-30 10:40:00,158.24,158.34,158.07,158.3,2468.0,142.7292,142.8194,142.5759,142.7833,2468.0
2022-12-30 10:45:00,158.26,158.57,158.17,158.56,4682.0,142.7472,143.0268,142.6661,143.0178,4682.0
2022-12-30 10:50:00,158.47,158.47,158.25,158.25,2581.0,142.9366,142.9366,142.7382,142.7382,2581.0
2022-12-30 10:55:00,158.25,158.32,158.02,158.06,3411.0,142.7382,142.8014,142.5308,142.5668,3411.0
2022-12-30 11:00:00,158.02,158.02,157.8,157.81,3313.0,142.5308,142.5308,142.3323,142.3413,3313.0
2022-12-30 11:05:00,157.83,157.84,157.78,157.81,2337.0,142.3594,142.3684,142.3143,142.3413,2337.0
2022-12-30 11:10:00,157.81,157.83,157.51,157.58,4795.0,142.3413,142.3594,142.0707,142.1339,4795.0
2022-12-30 11:15:00,157.64,157.66,157.47,157.64,11985.0,142.188,142.206,142.0347,142.188,11985.0
2022-12-30 11:20:00,157.64,157.71,157.53,157.56,3791.0,142.188,142.2511,142.0888,142.1158,3791.0
2022-12-30 11:25:00,157.53,157.62,157.49,157.62,5489.0,142.0888,142.17,142.0527,142.17,5489.0
2022-12-30 11:30:00,157.58,157.88,157.57,157.81,12330.0,142.1339,142.4045,142.1249,142.3413,12330.0
2022-12-30 11:35:00,157.86,158.0,157.86,157.97,3319.0,142.3864,142.5127,142.3864,142.4857,3319.0
2022-12-30 11:40:00,157.95,157.99,157.85,157.97,5048.0,142.4676,142.5037,142.3774,142.4857,5048.0
2022-12-30 11:45:00,157.99,158.13,157.95,158.11,3632.0,142.5037,142.63,142.4676,142.6119,3632.0
2022-12-30 11:50:00,158.14,158.24,158.07,158.09,15638.0,142.639,142.7292,142.5759,142.5939,15638.0
2022-12-30 11:55:00,158.09,158.35,158.05,158.28,5492.0,142.5939,142.8284,142.5578,142.7653,5492.0
2022-12-30 12:00:00,158.31,158.33,158.11,158.15,4128.0,142.7923,142.8104,142.6119,142.648,4128.0
2022-12-30 12:05:00,158.13,158.15,157.99,158.06,4379.0,142.63,142.648,142.5037,142.5668,4379.0
2022-12-30 12:10:00,158.08,158.14,158.01,158.05,4863.0,142.5849,142.639,142.5217,142.5578,4863.0
2022-12-30 12:15:00,158.06,158.08,157.99,158.0,1204.0,142.5668,142.5849,142.5037,142.5127,1204.0
2022-12-30 12:20:00,157.95,158.04,157.9,158.04,1639.0,142.4676,142.5488,142.4225,142.5488,1639.0
2022-12-30 12:25:00,158.04,158.06,157.97,158.0,3591.0,142.5488,142.5668,142.4857,142.5127,3591.0
2022-12-30 12:30:00,158.01,158.03,158.0,158.03,1515.0,142.5217,142.5398,142.5127,142.5398,1515.0
2022-12-30 12:35:00,158.03,158.13,158.02,158.02,4057.0,142.5398,142.63,142.5308,142.5308,4057.0
2022-12-30 12:40:00,157.92,157.98,157.86,157.91,1256.0,142.4406,142.4947,142.3864,142.4315,1256.0
2022-12-30 12:45:00,157.83,157.9,157.83,157.89,1231.0,142.3594,142.4225,142.3594,142.4135,1231.0
2022-12-30 12:50:00,157.94,158.02,157.75,157.75,2447.0,142.4586,142.5308,142.2872,142.2872,2447.0
2022-12-30 12:55:00,157.8,157.99,157.79,157.99,2763.0,142.3323,142.5037,142.3233,142.5037,2763.0
2022-12-30 13:00:00,157.99,158.01,157.88,158.01,4613.0,142.5037,142.5217,142.4045,142.5217,4613.0
2022-12-30 13:05:00,157.96,157.97,157.88,157.95,1826.0,142.4766,142.4857,142.4045,142.4676,1826.0
2022-12-30 13:10:00,157.94,157.94,157.84,157.84,2661.0,142.4586,142.4586,142.3684,142.3684,2661.0
2022-12-30 13:15:00,157.81,157.81,157.62,157.66,2770.0,142.3413,142.3413,142.17,142.206,2770.0
2022-12-30 13:20:00,157.61,157.61,157.11,157.18,4690.0,142.1609,142.1609,141.71,141.7731,4690.0
2022-12-30 13:25:00,157.1,157.27,156.94,157.26,4334.0,141.7009,141.8543,141.5566,141.8453,4334.0
2022-12-30 13:30:00,157.26,157.46,157.26,157.43,2405.0,141.8453,142.0256,141.8453,141.9986,2405.0
2022-12-30 13:35:00,157.54,157.54,157.49,157.53,1260.0,142.0978,142.0978,142.0527,142.0888,1260.0
2022-12-30 13:40:00,157.51,157.57,157.38,157.55,8584.0,142.0707,142.1249,141.9535,142.1068,8584.0
2022-12-30 13:45:00,157.51,157.51,157.34,157.35,2655.0,142.0707,142.0707,141.9174,141.9264,2655.0
2022-12-30 13:50:00,157.39,157.4,157.26,157.4,2518.0,141.9625,141.9715,141.8453,141.9715,2518.0
2022-12-30 13:55:00,157.38,157.39,157.28,157.39,1621.0,141.9535,141.9625,141.8633,141.9625,1621.0
2022-12-30 14:00:00,157.35,157.43,157.22,157.22,3986.0,141.9264,141.9986,141.8092,141.8092,3986.0
2022-12-30 14:05:00,157.19,157.21,156.99,156.99,2347.0,141.7821,141.8002,141.6017,141.6017,2347.0
2022-12-30 14:10:00,157.01,157.11,156.98,157.11,2082.0,141.6198,141.71,141.5927,141.71,2082.0
2022-12-30 14:15:00,157.13,157.15,156.95,157.15,3110.0,141.728,141.746,141.5656,141.746,3110.0
2022-12-30 14:20:00,157.15,157.32,157.11,157.24,4950.0,141.746,141.8994,141.71,141.8272,4950.0
2022-12-30 14:25:00,157.26,157.38,157.19,157.35,4341.0,141.8453,141.9535,141.7821,141.9264,4341.0
2022-12-30 14:30:00,157.34,157.44,157.33,157.37,3003.0,141.9174,142.0076,141.9084,141.9445,3003.0
2022-12-30 14:35:00,157.4,157.4,157.18,157.23,2802.0,141.9715,141.9715,141.7731,141.8182,2802.0
2022-12-30 14:40:00,157.2,157.21,157.1,157.1,3337.0,141.7911,141.8002,141.7009,141.7009,3337.0
2022-12-30 14:45:00,157.14,157.14,156.95,157.02,3327.0,141.737,141.737,141.5656,141.6288,3327.0
2022-12-30 14:50:00,157.0,157.22,156.98,157.12,2982.0,141.6107,141.8092,141.5927,141.719,2982.0
2022-12-30 14:55:00,157.15,157.16,157.0,157.09,3858.0,141.746,141.7551,141.6107,141.6919,3858.0
2022-12-30 15:00:00,157.05,157.32,157.05,157.26,3021.0,141.6558,141.8994,141.6558,141.8453,3021.0
2022-12-30 15:05:00,157.31,157.47,157.29,157.46,3376.0,141.8904,142.0347,141.8723,142.0256,3376.0
2022-12-30 15:10:00,157.38,157.71,157.38,157.64,4568.0,141.9535,142.2511,141.9535,142.188,4568.0
2022-12-30 15:15:00,157.67,157.86,157.61,157.66,4993.0,142.2151,142.3864,142.1609,142.206,4993.0
2022-12-30 15:20:00,157.66,157.72,157.56,157.61,4907.0,142.206,142.2602,142.1158,142.1609,4907.0
2022-12-30 15:25:00,157.58,157.58,157.4,157.42,5675.0,142.1339,142.1339,141.9715,141.9896,5675.0
2022-12-30 15:30:00,157.46,157.61,157.45,157.58,6019.0,142.0256,142.1609,142.0166,142.1339,6019.0
2022-12-30 15:35:00,157.58,157.73,157.52,157.68,5090.0,142.1339,142.2692,142.0798,142.2241,5090.0
2022-12-30 15:40:00,157.62,157.72,157.55,157.63,4010.0,142.17,142.2602,142.1068,142.179,4010.0
2022-12-30 15:45:00,157.68,158.01,157.64,157.97,15371.0,142.2241,142.5217,142.188,142.4857,15371.0
2022-12-30 15:50:00,158.01,158.27,158.01,158.21,19077.0,142.5217,142.7563,142.5217,142.7021,19077.0
2022-12-30 15:55:00,158.19,158.19,157.8,157.98,51644.0,142.6841,142.6841,142.3323,142.4947,51644.0
2023-01-03 09:30:00,159.65,160.5,159.34,159.99,41578.0,144.001,144.7677,143.7214,144.3077,41578.0
2023-01-03 09:35:00,160.03,160.72,159.9,160.72,19402.0,144.3437,144.9661,144.2265,144.9661,19402.0
2023-01-03 09:40:00,160.59,161.23,160.36,161.09,18910.0,144.8488,145.4261,144.6414,145.2998,18910.0
2023-01-03 09:45:00,161.11,161.25,159.83,160.34,41784.0,145.3179,145.4441,144.1633,144.6233,41784.0
2023-01-03 09:50:00,160.42,160.54,159.71,159.88,11584.0,144.6955,144.8037,144.0551,144.2084,11584.0
2023-01-03 09:55:00,159.88,159.96,159.36,159.64,15139.0,144.2084,144.2806,143.7394,143.992,15139.0
2023-01-03 10:00:00,159.64,160.23,159.58,159.78,31702.0,143.992,144.5241,143.9378,144.1182,31702.0
2023-01-03 10:05:00,159.81,159.86,159.54,159.65,6775.0,144.1453,144.1904,143.9018,144.001,6775.0
2023-01-03 10:10:00,159.62,159.68,159.35,159.39,6525.0,143.9739,144.028,143.7304,143.7665,6525.0
2023-01-03 10:15:00,159.43,159.58,159.04,159.06,16930.0,143.8025,143.9378,143.4508,143.4688,16930.0
2023-01-03 10:20:00,158.89,159.39,158.84,159.39,9475.0,143.3155,143.7665,143.2704,143.7665,9475.0
2023-01-03 10:25:00,159.39,159.7,159.34,159.7,11326.0,143.7665,144.0461,143.7214,144.0461,11326.0
2023-01-03 10:30:00,159.7,160.09,159.55,160.09,8247.0,144.0461,144.3979,143.9108,144.3979,8247.0
2023-01-03 10:35:00,160.04,160.47,160.04,160.32,12917.0,144.3528,144.7406,144.3528,144.6053,12917.0
2023-01-03 10:40:00,160.32,160.54,160.32,160.47,6757.0,144.6053,144.8037,144.6053,144.7406,6757.0
2023-01-03 10:45:00,160.51,160.71,160.45,160.67,13917.0,144.7767,144.9571,144.7226,144.921,13917.0
2023-01-03 10:50:00,160.7,161.03,160.63,161.02,30104.0,144.9481,145.2457,144.8849,145.2367,30104.0
2023-01-03 10:55:00,161.02,161.48,161.02,161.28,16375.0,145.2367,145.6516,145.2367,145.4712,16375.0
2023-01-03 11:00:00,161.35,161.6,161.35,161.5,7384.0,145.5343,145.7598,145.5343,145.6696,7384.0
2023-01-03 11:05:00,161.46,161.46,160.97,160.99,9166.0,145.6336,145.6336,145.1916,145.2096,9166.0
2023-01-03 11:10:00,160.95,160.99,160.56,160.66,8171.0,145.1736,145.2096,144.8218,144.912,8171.0
2023-01-03 11:15:00,160.68,160.76,160.49,160.75,4454.0,144.93,145.0022,144.7586,144.9932,4454.0
2023-01-03 11:20:00,160.72,160.9,160.53,160.75,10791.0,144.9661,145.1285,144.7947,144.9932,10791.0
2023-01-03 11:25:00,160.72,160.76,160.47,160.6,13080.0,144.9661,145.0022,144.7406,144.8579,13080.0
2023-01-03 11:30:00,160.58,160.58,160.2,160.3,5249.0,144.8398,144.8398,144.4971,144.5873,5249.0
2023-01-03 11:35:00,160.33,160.6,160.33,160.56,4882.0,144.6143,144.8579,144.6143,144.8218,4882.0
2023-01-03 11:40:00,160.53,160.58,160.35,160.4,4253.0,144.7947,144.8398,144.6324,144.6775,4253.0
2023-01-03 11:45:00,160.41,160.41,160.24,160.25,4262.0,144.6865,144.6865,144.5332,144.5422,4262.0
2023-01-03 11:50:00,160.27,160.52,160.23,160.46,6798.0,144.5602,144.7857,144.5241,144.7316,6798.0
2023-01-03 11:55:00,160.5,160.6,160.34,160.48,7960.0,144.7677,144.8579,144.6233,144.7496,7960.0
2023-01-03 12:00:00,160.49,160.73,160.4,160.41,23551.0,144.7586,144.9751,144.6775,144.6865,23551.0
2023-01-03 12:05:00,160.33,160.48,160.22,160.35,6650.0,144.6143,144.7496,144.5151,144.6324,6650.0
2023-01-03 12:10:00,160.38,160.67,160.38,160.52,7131.0,144.6594,144.921,144.6594,144.7857,7131.0
2023-01-03 12:15:00,160.55,160.58,160.29,160.35,7246.0,144.8128,144.8398,144.5782,144.6324,7246.0
2023-01-03 12:20:00,160.4,160.4,159.86,159.96,8201.0,144.6775,144.6775,144.1904,144.2806,8201.0
2023-01-03 12:25:00,159.91,160.12,159.91,160.04,4622.0,144.2355,144.4249,144.2355,144.3528,4622.0
2023-01-03 12:30:00,160.01,160.37,160.0,160.34,4688.0,144.3257,144.6504,144.3167,144.6233,4688.0
2023-01-03 12:35:00,160.26,160.32,159.98,159.98,1999.0,144.5512,144.6053,144.2986,144.2986,1999.0
2023-01-03 12:40:00,159.95,159.95,159.39,159.5,5258.0,144.2716,144.2716,143.7665,143.8657,5258.0
2023-01-03 12:45:00,159.4,159.4,158.89,158.89,1985.0,143.7755,143.7755,143.3155,143.3155,1985.0
2023-01-03 12:50:00,158.89,159.03,158.89,158.97,4814.0,143.3155,143.4418,143.3155,143.3876,4814.0
2023-01-03 12:55:00,158.98,159.18,158.89,159.04,3764.0,143.3967,143.5771,143.3155,143.4508,3764.0
2023-01-03 13:00:00,158.97,159.0,158.66,158.85,7779.0,143.3876,143.4147,143.108,143.2794,7779.0
2023-01-03 13:05:00,158.82,158.87,158.77,158.79,1748.0,143.2523,143.2974,143.2072,143.2253,1748.0
2023-01-03 13:10:00,158.76,159.0,158.75,158.81,3483.0,143.1982,143.4147,143.1892,143.2433,3483.0
2023-01-03 13:15:00,158.77,158.98,158.74,158.91,3189.0,143.2072,143.3967,143.1802,143.3335,3189.0
2023-01-03 13:20:00,158.87,159.07,158.84,159.03,3699.0,143.2974,143.4778,143.2704,143.4418,3699.0
2023-01-03 13:25:00,159.03,159.29,159.01,159.18,5068.0,143.4418,143.6763,143.4237,143.5771,5068.0
2023-01-03 13:30:00,159.1,159.11,158.83,158.83,2764.0,143.5049,143.5139,143.2614,143.2614,2764.0
2023-01-03 13:35:00,158.84,158.84,158.59,158.59,2886.0,143.2704,143.2704,143.0449,143.0449,2886.0
2023-01-03 13:40:00,158.59,158.87,158.59,158.79,2129.0,143.0449,143.2974,143.0449,143.2253,2129.0
2023-01-03 13:45:00,158.77,158.8,158.64,158.78,3849.0,143.2072,143.2343,143.09,143.2163,3849.0
2023-01-03 13:50:00,158.79,158.99,158.76,158.9,3841.0,143.2253,143.4057,143.1982,143.3245,3841.0
2023-01-03 13:55:00,158.92,158.96,158.85,158.92,10894.0,143.3425,143.3786,143.2794,143.3425,10894.0
2023-01-03 14:00:00,158.95,159.0,158.63,158.77,6412.0,143.3696,143.4147,143.081,143.2072,6412.0
2023-01-03 14:05:00,158.81,158.83,158.6,158.66,4270.0,143.2433,143.2614,143.0539,143.108,4270.0
2023-01-03 14:10:00,158.74,158.79,158.52,158.58,3654.0,143.1802,143.2253,142.9817,143.0359,3654.0
2023-01-03 14:15:00,158.57,158.7,158.47,158.5,3457.0,143.0268,143.1441,142.9366,142.9637,3457.0
2023-01-03 14:20:00,158.47,158.54,158.36,158.45,4836.0,142.9366,142.9998,142.8374,142.9186,4836.0
2023-01-03 14:25:00,158.44,158.45,158.23,158.29,4129.0,142.9096,142.9186,142.7202,142.7743,4129.0
2023-01-03 14:30:00,158.24,158.24,157.74,157.8,4149.0,142.7292,142.7292,142.2782,142.3323,4149.0
2023-01-03 14:35:00,157.77,157.88,157.67,157.84,5882.0,142.3053,142.4045,142.2151,142.3684,5882.0
2023-01-03 14:40:00,157.86,158.32,157.86,158.29,13890.0,142.3864,142.8014,142.3864,142.7743,13890.0
2023-01-03 14:45:00,158.39,158.9,158.35,158.68,8252.0,142.8645,143.3245,142.8284,143.1261,8252.0
2023-01-03 14:50:00,158.67,158.7,158.44,158.53,5604.0,143.117,143.1441,142.9096,142.9908,5604.0
2023-01-03 14:55:00,158.56,158.63,158.37,158.53,9065.0,143.0178,143.081,142.8464,142.9908,9065.0
2023-01-03 15:00:00,158.59,158.79,158.51,158.62,6949.0,143.0449,143.2253,142.9727,143.0719,6949.0
2023-01-03 15:05:00,158.63,158.75,158.63,158.68,5523.0,143.081,143.1892,143.081,143.1261,5523.0
2023-01-03 15:10:00,158.68,158.91,158.62,158.86,13903.0,143.1261,143.3335,143.0719,143.2884,13903.0
2023-01-03 15:15:00,158.86,159.09,158.83,159.01,11795.0,143.2884,143.4959,143.2614,143.4237,11795.0
2023-01-03 15:20:00,158.89,158.89,158.73,158.78,10999.0,143.3155,143.3155,143.1712,143.2163,10999.0
2023-01-03 15:25:00,158.79,159.07,158.76,159.06,11958.0,143.2253,143.4778,143.1982,143.4688,11958.0
2023-01-03 15:30:00,159.08,159.29,159.01,159.25,11785.0,143.4869,143.6763,143.4237,143.6402,11785.0
2023-01-03 15:35:00,159.25,159.39,159.2,159.24,15477.0,143.6402,143.7665,143.5951,143.6312,15477.0
2023-01-03 15:40:00,159.24,159.35,159.16,159.26,12409.0,143.6312,143.7304,143.559,143.6492,12409.0
2023-01-03 15:45:00,159.23,159.44,159.13,159.44,13082.0,143.6222,143.8116,143.532,143.8116,13082.0
2023-01-03 15:50:00,159.43,159.57,159.22,159.45,37959.0,143.8025,143.9288,143.6131,143.8206,37959.0
2023-01-03 15:55:00,159.46,159.57,159.35,159.53,98471.0,143.8296,143.9288,143.7304,143.8927,98471.0
2023-01-04 09:30:00,161.6,162.61,160.65,160.99,27990.0,145.7598,146.6708,144.903,145.2096,27990.0
2023-01-04 09:35:00,161.31,162.01,161.23,162.01,12160.0,145.4983,146.1297,145.4261,146.1297,12160.0
2023-01-04 09:40:00,162.03,162.45,161.88,162.13,9330.0,146.1477,146.5265,146.0124,146.2379,9330.0
2023-01-04 09:45:00,162.09,162.35,161.97,162.01,6720.0,146.2018,146.4363,146.0936,146.1297,6720.0
2023-01-04 09:50:00,162.05,162.4,161.9,162.4,9664.0,146.1657,146.4814,146.0304,146.4814,9664.0
2023-01-04 09:55:00,162.52,162.64,162.43,162.61,7520.0,146.5897,146.6979,146.5085,146.6708,7520.0
2023-01-04 10:00:00,162.54,162.83,161.59,161.8,15863.0,146.6077,146.8693,145.7508,145.9402,15863.0
2023-01-04 10:05:00,161.67,161.96,161.54,161.72,6778.0,145.823,146.0846,145.7057,145.8681,6778.0
2023-01-04 10:10:00,161.71,162.11,161.57,161.98,5907.0,145.8591,146.2199,145.7328,146.1026,5907.0
2023-01-04 10:15:00,162.1,162.43,162.04,162.26,8223.0,146.2108,146.5085,146.1567,146.3551,8223.0
2023-01-04 10:20:00,162.3,162.57,162.2,162.56,6661.0,146.3912,146.6348,146.301,146.6257,6661.0
2023-01-04 10:25:00,162.64,162.88,162.52,162.88,8069.0,146.6979,146.9144,146.5897,146.9144,8069.0
2023-01-04 10:30:00,162.9,163.17,162.83,163.08,6693.0,146.9324,147.1759,146.8693,147.0948,6693.0
2023-01-04 10:35:00,163.08,163.24,162.97,163.09,17366.0,147.0948,147.2391,146.9956,147.1038,17366.0
2023-01-04 10:40:00,163.08,163.59,163.0,163.59,12372.0,147.0948,147.5548,147.0226,147.5548,12372.0
2023-01-04 10:45:00,163.67,163.88,163.65,163.84,9459.0,147.6269,147.8164,147.6089,147.7803,9459.0
2023-01-04 10:50:00,163.88,164.06,163.88,164.05,15437.0,147.8164,147.9787,147.8164,147.9697,15437.0
2023-01-04 10:55:00,164.05,164.33,163.88,164.28,16156.0,147.9697,148.2222,147.8164,148.1771,16156.0
2023-01-04 11:00:00,164.33,164.34,164.18,164.18,10218.0,148.2222,148.2313,148.0869,148.0869,10218.0
2023-01-04 11:05:00,164.2,164.34,164.14,164.3,18445.0,148.105,148.2313,148.0509,148.1952,18445.0
2023-01-04 11:10:00,164.34,164.65,164.31,164.65,5993.0,148.2313,148.5109,148.2042,148.5109,5993.0
2023-01-04 11:15:00,164.77,165.04,164.6,165.03,10173.0,148.6191,148.8627,148.4658,148.8536,10173.0
2023-01-04 11:20:00,165.0,165.13,164.98,165.04,13482.0,148.8266,148.9438,148.8085,148.8627,13482.0
2023-01-04 11:25:00,165.02,165.08,164.82,164.82,6473.0,148.8446,148.8987,148.6642,148.6642,6473.0
2023-01-04 11:30:00,164.89,165.54,164.89,165.53,6597.0,148.7274,149.3136,148.7274,149.3046,6597.0
2023-01-04 11:35:00,165.56,165.7,165.42,165.68,10166.0,149.3317,149.458,149.2054,149.4399,10166.0
2023-01-04 11:40:00,165.73,165.78,165.66,165.7,10599.0,149.485,149.5301,149.4219,149.458,10599.0
2023-01-04 11:45:00,165.68,165.83,165.58,165.73,15960.0,149.4399,149.5752,149.3497,149.485,15960.0
2023-01-04 11:50:00,165.71,165.97,165.67,165.97,16453.0,149.467,149.7015,149.4309,149.7015,16453.0
2023-01-04 11:55:00,165.96,166.08,165.89,166.03,7979.0,149.6925,149.8007,149.6293,149.7556,7979.0
2023-01-04 12:00:00,166.08,166.1,165.77,165.82,13649.0,149.8007,149.8187,149.5211,149.5662,13649.0
2023-01-04 12:05:00,165.78,165.79,165.55,165.55,3695.0,149.5301,149.5391,149.3227,149.3227,3695.0
2023-01-04 12:10:00,165.55,165.56,164.81,164.81,30250.0,149.3227,149.3317,148.6552,148.6552,30250.0
2023-01-04 12:15:00,164.65,164.94,164.54,164.9,4873.0,148.5109,148.7725,148.4117,148.7364,4873.0
2023-01-04 12:20:00,164.93,165.03,164.8,164.93,5341.0,148.7634,148.8536,148.6462,148.7634,5341.0
2023-01-04 12:25:00,164.96,165.05,164.83,164.95,3150.0,148.7905,148.8717,148.6732,148.7815,3150.0
2023-01-04 12:30:00,164.95,165.35,164.95,165.35,4010.0,148.7815,149.1423,148.7815,149.1423,4010.0
2023-01-04 12:35:00,165.33,165.45,165.33,165.41,3078.0,149.1242,149.2325,149.1242,149.1964,3078.0
2023-01-04 12:40:00,165.38,165.43,165.07,165.08,19054.0,149.1693,149.2144,148.8897,148.8987,19054.0
2023-01-04 12:45:00,165.13,165.14,164.88,164.88,9751.0,148.9438,148.9528,148.7183,148.7183,9751.0
2023-01-04 12:50:00,164.93,165.05,164.75,164.83,10404.0,148.7634,148.8717,148.6011,148.6732,10404.0
2023-01-04 12:55:00,164.83,164.83,164.51,164.52,6396.0,148.6732,148.6732,148.3846,148.3936,6396.0
2023-01-04 13:00:00,164.52,164.67,164.41,164.62,4667.0,148.3936,148.5289,148.2944,148.4838,4667.0
2023-01-04 13:05:00,164.66,164.95,164.65,164.95,10745.0,148.5199,148.7815,148.5109,148.7815,10745.0
2023-01-04 13:10:00,164.94,165.13,164.94,165.05,3208.0,148.7725,148.9438,148.7725,148.8717,3208.0
2023-01-04 13:15:00,165.1,165.19,165.09,165.16,4721.0,148.9168,148.9979,148.9078,148.9709,4721.0
2023-01-04 13:20:00,165.19,165.21,165.06,165.21,7371.0,148.9979,149.016,148.8807,149.016,7371.0
2023-01-04 13:25:00,165.21,165.27,164.98,165.0,7352.0,149.016,149.0701,148.8085,148.8266,7352.0
2023-01-04 13:30:00,165.01,165.05,164.94,164.96,5270.0,148.8356,148.8717,148.7725,148.7905,5270.0
2023-01-04 13:35:00,164.94,165.0,164.76,164.82,7001.0,148.7725,148.8266,148.6101,148.6642,7001.0
2023-01-04 13:40:00,164.82,165.02,164.69,164.69,7923.0,148.6642,148.8446,148.547,148.547,7923.0
2023-01-04 13:45:00,164.72,164.8,164.6,164.63,7215.0,148.574,148.6462,148.4658,148.4928,7215.0
2023-01-04 13:50:00,164.63,164.67,164.36,164.37,6721.0,148.4928,148.5289,148.2493,148.2583,6721.0
2023-01-04 13:55:00,164.32,164.32,163.85,163.85,14213.0,148.2132,148.2132,147.7893,147.7893,14213.0
2023-01-04 14:00:00,163.91,164.37,163.37,163.93,11656.0,147.8434,148.2583,147.3563,147.8615,11656.0
2023-01-04 14:05:00,164.01,164.21,163.6,163.61,3842.0,147.9336,148.114,147.5638,147.5728,3842.0
2023-01-04 14:10:00,163.66,163.88,163.42,163.84,8987.0,147.6179,147.8164,147.4014,147.7803,8987.0
2023-01-04 14:15:00,163.78,164.29,163.77,164.2,6183.0,147.7262,148.1862,147.7171,148.105,6183.0
2023-01-04 14:20:00,164.21,164.21,163.28,163.33,7661.0,148.114,148.114,147.2752,147.3203,7661.0
2023-01-04 14:25:00,163.3,163.3,162.68,162.87,9142.0,147.2932,147.2932,146.734,146.9054,9142.0
2023-01-04 14:30:00,162.77,163.08,162.76,163.01,7703.0,146.8152,147.0948,146.8061,147.0316,7703.0
2023-01-04 14:35:00,163.12,163.21,162.91,163.08,9017.0,147.1309,147.212,146.9414,147.0948,9017.0
2023-01-04 14:40:00,163.07,163.32,162.97,163.09,5827.0,147.0858,147.3112,146.9956,147.1038,5827.0
2023-01-04 14:45:00,163.12,163.19,163.01,163.09,11011.0,147.1309,147.194,147.0316,147.1038,11011.0
2023-01-04 14:50:00,163.0,163.14,162.85,163.11,8323.0,147.0226,147.1489,146.8873,147.1218,8323.0
2023-01-04 14:55:00,163.14,163.53,163.14,163.48,5587.0,147.1489,147.5007,147.1489,147.4556,5587.0
2023-01-04 15:00:00,163.55,163.79,163.48,163.68,8086.0,147.5187,147.7352,147.4556,147.636,8086.0
2023-01-04 15:05:00,163.69,163.71,163.37,163.53,8703.0,147.645,147.663,147.3563,147.5007,8703.0
2023-01-04 15:10:00,163.58,163.74,163.54,163.7,7315.0,147.5458,147.6901,147.5097,147.654,7315.0
2023-01-04 15:15:00,163.72,163.74,163.6,163.74,5782.0,147.672,147.6901,147.5638,147.6901,5782.0
2023-01-04 15:20:00,163.7,163.85,163.53,163.68,10954.0,147.654,147.7893,147.5007,147.636,10954.0
2023-01-04 15:25:00,163.73,163.91,163.67,163.73,11661.0,147.6811,147.8434,147.6269,147.6811,11661.0
2023-01-04 15:30:00,163.71,163.78,163.37,163.42,8327.0,147.663,147.7262,147.3563,147.4014,8327.0
2023-01-04 15:35:00,163.44,163.46,163.11,163.44,14933.0,147.4195,147.4375,147.1218,147.4195,14933.0
2023-01-04 15:40:00,163.44,163.44,163.08,163.09,12225.0,147.4195,147.4195,147.0948,147.1038,12225.0
2023-01-04 15:45:00,163.06,163.43,162.98,163.43,15577.0,147.0767,147.4105,147.0046,147.4105,15577.0
2023-01-04 15:50:00,163.43,163.65,163.35,163.61,27114.0,147.4105,147.6089,147.3383,147.5728,27114.0
2023-01-04 15:55:00,163.64,163.83,163.46,163.72,85840.0,147.5999,147.7713,147.4375,147.672,85840.0
2023-01-05 09:30:00,160.96,161.64,159.46,159.77,45224.0,145.1826,145.7959,143.8296,144.1092,45224.0
2023-01-05 09:35:00,159.79,159.89,159.19,159.43,11059.0,144.1273,144.2175,143.5861,143.8025,11059.0
2023-01-05 09:40:00,159.22,159.94,159.1,159.61,13895.0,143.6131,144.2626,143.5049,143.9649,13895.0
2023-01-05 09:45:00,159.77,159.87,159.25,159.37,12685.0,144.1092,144.1994,143.6402,143.7484,12685.0
2023-01-05 09:50:00,159.37,159.54,158.7,158.72,17540.0,143.7484,143.9018,143.1441,143.1621,17540.0
2023-01-05 09:55:00,158.78,158.99,158.57,158.82,13439.0,143.2163,143.4057,143.0268,143.2523,13439.0
2023-01-05 10:00:00,158.82,158.93,158.26,158.8,13783.0,143.2523,143.3516,142.7472,143.2343,13783.0
2023-01-05 10:05:00,158.8,159.38,158.49,159.09,15052.0,143.2343,143.7574,142.9547,143.4959,15052.0
2023-01-05 10:10:00,159.1,159.26,158.89,159.19,6481.0,143.5049,143.6492,143.3155,143.5861,6481.0
2023-01-05 10:15:00,159.18,159.33,158.95,158.95,21557.0,143.5771,143.7123,143.3696,143.3696,21557.0
2023-01-05 10:20:00,158.88,159.16,158.83,159.13,10658.0,143.3065,143.559,143.2614,143.532,10658.0
2023-01-05 10:25:00,159.09,159.16,158.87,158.91,6599.0,143.4959,143.559,143.2974,143.3335,6599.0
2023-01-05 10:30:00,158.99,159.05,158.73,158.96,7123.0,143.4057,143.4598,143.1712,143.3786,7123.0
2023-01-05 10:35:00,159.01,159.22,158.88,159.18,9561.0,143.4237,143.6131,143.3065,143.5771,9561.0
2023-01-05 10:40:00,159.23,159.68,159.15,159.66,12610.0,143.6222,144.028,143.55,144.01,12610.0
2023-01-05 10:45:00,159.63,159.63,159.24,159.31,33502.0,143.9829,143.9829,143.6312,143.6943,33502.0
2023-01-05 10:50:00,159.32,159.39,158.44,158.47,15915.0,143.7033,143.7665,142.9096,142.9366,15915.0
2023-01-05 10:55:00,158.45,158.57,157.92,157.97,11467.0,142.9186,143.0268,142.4406,142.4857,11467.0
2023-01-05 11:00:00,157.97,158.13,157.9,158.06,10944.0,142.4857,142.63,142.4225,142.5668,10944.0
2023-01-05 11:05:00,158.0,158.4,157.93,158.36,7965.0,142.5127,142.8735,142.4496,142.8374,7965.0
2023-01-05 11:10:00,158.45,158.55,158.0,158.03,14600.0,142.9186,143.0088,142.5127,142.5398,14600.0
2023-01-05 11:15:00,158.05,158.13,157.83,158.04,6008.0,142.5578,142.63,142.3594,142.5488,6008.0
2023-01-05 11:20:00,158.02,158.17,157.6,157.62,8663.0,142.5308,142.6661,142.1519,142.17,8663.0
2023-01-05 11:25:00,157.58,157.58,157.31,157.51,10692.0,142.1339,142.1339,141.8904,142.0707,10692.0
2023-01-05 11:30:00,157.54,158.07,157.49,158.0,12783.0,142.0978,142.5759,142.0527,142.5127,12783.0
2023-01-05 11:35:00,158.06,158.2,158.03,158.1,10256.0,142.5668,142.6931,142.5398,142.6029,10256.0
2023-01-05 11:40:00,158.16,158.49,158.14,158.46,4396.0,142.657,142.9547,142.639,142.9276,4396.0
2023-01-05 11:45:00,158.46,158.71,158.38,158.67,17198.0,142.9276,143.1531,142.8555,143.117,17198.0
2023-01-05 11:50:00,158.66,158.86,158.53,158.78,18911.0,143.108,143.2884,142.9908,143.2163,18911.0
2023-01-05 11:55:00,158.78,158.84,158.64,158.7,11027.0,143.2163,143.2704,143.09,143.1441,11027.0
2023-01-05 12:00:00,158.76,159.2,158.76,159.2,11296.0,143.1982,143.5951,143.1982,143.5951,11296.0
2023-01-05 12:05:00,159.16,159.47,159.06,159.38,15728.0,143.559,143.8386,143.4688,143.7574,15728.0
2023-01-05 12:10:00,159.28,159.29,158.99,159.17,7030.0,143.6673,143.6763,143.4057,143.568,7030.0
2023-01-05 12:15:00,159.09,159.18,158.74,158.74,6248.0,143.4959,143.5771,143.1802,143.1802,6248.0
2023-01-05 12:20:00,158.75,158.91,158.68,158.82,10330.0,143.1892,143.3335,143.1261,143.2523,10330.0
2023-01-05 12:25:00,158.8,158.8,158.52,158.7,13168.0,143.2343,143.2343,142.9817,143.1441,13168.0
2023-01-05 12:30:00,158.65,158.98,158.65,158.98,6840.0,143.099,143.3967,143.099,143.3967,6840.0
2023-01-05 12:35:00,159.11,159.18,158.99,158.99,3707.0,143.5139,143.5771,143.4057,143.4057,3707.0
2023-01-05 12:40:00,158.99,159.0,158.84,158.9,3233.0,143.4057,143.4147,143.2704,143.3245,3233.0
2023-01-05 12:45:00,158.96,159.0,158.82,159.0,3432.0,143.3786,143.4147,143.2523,143.4147,3432.0
2023-01-05 12:50:00,158.97,159.06,158.9,158.92,5972.0,143.3876,143.4688,143.3245,143.3425,5972.0
2023-01-05 12:55:00,158.98,159.1,158.96,159.02,3436.0,143.3967,143.5049,143.3786,143.4327,3436.0
2023-01-05 13:00:00,159.06,159.15,158.96,159.03,3527.0,143.4688,143.55,143.3786,143.4418,3527.0
2023-01-05 13:05:00,158.96,159.22,158.96,159.22,6038.0,143.3786,143.6131,143.3786,143.6131,6038.0
2023-01-05 13:10:00,159.16,159.21,159.0,159.09,12512.0,143.559,143.6041,143.4147,143.4959,12512.0
2023-01-05 13:15:00,159.06,159.14,158.88,158.95,6371.0,143.4688,143.541,143.3065,143.3696,6371.0
2023-01-05 13:20:00,158.96,159.8,158.96,159.42,10866.0,143.3786,144.1363,143.3786,143.7935,10866.0
2023-01-05 13:25:00,159.42,159.64,159.36,159.52,3977.0,143.7935,143.992,143.7394,143.8837,3977.0
2023-01-05 13:30:00,159.51,160.04,159.51,160.03,19362.0,143.8747,144.3528,143.8747,144.3437,19362.0
2023-01-05 13:35:00,160.04,160.1,159.63,159.66,13667.0,144.3528,144.4069,143.9829,144.01,13667.0
2023-01-05 13:40:00,159.76,159.95,159.67,159.67,5889.0,144.1002,144.2716,144.019,144.019,5889.0
2023-01-05 13:45:00,159.67,159.84,159.54,159.76,7973.0,144.019,144.1724,143.9018,144.1002,7973.0
2023-01-05 13:50:00,159.73,159.78,159.64,159.78,4974.0,144.0731,144.1182,143.992,144.1182,4974.0
2023-01-05 13:55:00,159.79,160.01,159.65,159.79,8932.0,144.1273,144.3257,144.001,144.1273,8932.0
2023-01-05 14:00:00,159.81,160.08,159.8,159.94,4925.0,144.1453,144.3888,144.1363,144.2626,4925.0
2023-01-05 14:05:00,159.93,159.98,159.81,159.86,4971.0,144.2535,144.2986,144.1453,144.1904,4971.0
2023-01-05 14:10:00,159.82,159.86,159.39,159.39,7359.0,144.1543,144.1904,143.7665,143.7665,7359.0
2023-01-05 14:15:00,159.4,159.71,159.4,159.69,11263.0,143.7755,144.0551,143.7755,144.0371,11263.0
2023-01-05 14:20:00,159.72,160.02,159.71,160.02,7144.0,144.0641,144.3347,144.0551,144.3347,7144.0
2023-01-05 14:25:00,160.02,160.02,159.78,159.81,5375.0,144.3347,144.3347,144.1182,144.1453,5375.0
2023-01-05 14:30:00,159.82,160.05,159.81,159.86,14331.0,144.1543,144.3618,144.1453,144.1904,14331.0
2023-01-05 14:35:00,159.92,160.32,159.92,160.25,5941.0,144.2445,144.6053,144.2445,144.5422,5941.0
2023-01-05 14:40:00,160.25,160.3,160.04,160.06,4196.0,144.5422,144.5873,144.3528,144.3708,4196.0
2023-01-05 14:45:00,160.06,160.26,160.06,160.21,8098.0,144.3708,144.5512,144.3708,144.5061,8098.0
2023-01-05 14:50:00,160.16,160.17,160.02,160.08,7412.0,144.461,144.47,144.3347,144.3888,7412.0
2023-01-05 14:55:00,160.09,160.17,159.72,159.74,8668.0,144.3979,144.47,144.0641,144.0822,8668.0
2023-01-05 15:00:00,159.73,159.75,159.45,159.52,8564.0,144.0731,144.0912,143.8206,143.8837,8564.0
2023-01-05 15:05:00,159.49,159.7,159.49,159.67,6693.0,143.8567,144.0461,143.8567,144.019,6693.0
2023-01-05 15:10:00,159.68,159.77,159.46,159.57,17212.0,144.028,144.1092,143.8296,143.9288,17212.0
2023-01-05 15:15:00,159.58,159.73,159.51,159.6,27788.0,143.9378,144.0731,143.8747,143.9559,27788.0
2023-01-05 15:20:00,159.53,159.55,159.36,159.37,8156.0,143.8927,143.9108,143.7394,143.7484,8156.0
2023-01-05 15:25:00,159.39,159.39,159.17,159.28,10780.0,143.7665,143.7665,143.568,143.6673,10780.0
2023-01-05 15:30:00,159.25,159.25,158.94,159.03,14404.0,143.6402,143.6402,143.3606,143.4418,14404.0
2023-01-05 15:35:00,159.0,159.28,159.0,159.22,15627.0,143.4147,143.6673,143.4147,143.6131,15627.0
2023-01-05 15:40:00,159.23,159.24,159.05,159.09,13671.0,143.6222,143.6312,143.4598,143.4959,13671.0
2023-01-05 15:45:00,159.1,159.18,158.86,158.9,42422.0,143.5049,143.5771,143.2884,143.3245,42422.0
2023-01-05 15:50:00,158.88,159.43,158.88,159.34,59535.0,143.3065,143.8025,143.3065,143.7214,59535.0
2023-01-05 15:55:00,159.33,159.65,159.33,159.37,138898.0,143.7123,144.001,143.7123,143.7484,138898.0
2023-01-06 09:30:00,162.5,162.57,161.82,162.03,57937.0,146.5716,146.6348,145.9583,146.1477,57937.0
2023-01-06 09:35:00,162.03,162.12,160.84,160.84,26158.0,146.1477,146.2289,145.0743,145.0743,26158.0
2023-01-06 09:40:00,161.05,161.05,159.31,159.35,32798.0,145.2638,145.2638,143.6943,143.7304,32798.0
2023-01-06 09:45:00,159.34,159.8,158.91,159.8,21849.0,143.7214,144.1363,143.3335,144.1363,21849.0
2023-01-06 09:50:00,159.78,160.48,159.67,160.15,9269.0,144.1182,144.7496,144.019,144.452,9269.0
2023-01-06 09:55:00,160.22,160.42,160.04,160.24,10417.0,144.5151,144.6955,144.3528,144.5332,10417.0
2023-01-06 10:00:00,160.37,160.92,160.29,160.41,30675.0,144.6504,145.1465,144.5782,144.6865,30675.0
2023-01-06 10:05:00,160.54,160.77,160.36,160.76,20842.0,144.8037,145.0112,144.6414,145.0022,20842.0
2023-01-06 10:10:00,160.7,161.0,160.23,160.27,28104.0,144.9481,145.2187,144.5241,144.5602,28104.0
2023-01-06 10:15:00,160.3,161.25,160.29,161.18,16696.0,144.5873,145.4441,144.5782,145.381,16696.0
2023-01-06 10:20:00,161.18,161.19,160.99,161.18,9617.0,145.381,145.39,145.2096,145.381,9617.0
2023-01-06 10:25:00,161.18,161.39,161.0,161.14,12209.0,145.381,145.5704,145.2187,145.3449,12209.0
2023-01-06 10:30:00,161.24,161.42,161.21,161.34,5487.0,145.4351,145.5975,145.4081,145.5253,5487.0
2023-01-06 10:35:00,161.3,162.04,161.28,162.04,11344.0,145.4892,146.1567,145.4712,146.1567,11344.0
2023-01-06 10:40:00,162.03,162.36,161.72,161.88,24000.0,146.1477,146.4453,145.8681,146.0124,24000.0
2023-01-06 10:45:00,161.75,162.08,161.71,162.08,6641.0,145.8951,146.1928,145.8591,146.1928,6641.0
2023-01-06 10:50:00,162.09,162.09,161.94,162.09,4896.0,146.2018,146.2018,146.0665,146.2018,4896.0
2023-01-06 10:55:00,162.05,162.25,161.96,162.1,11166.0,146.1657,146.3461,146.0846,146.2108,11166.0
2023-01-06 11:00:00,162.06,162.15,161.98,162.14,5592.0,146.1748,146.2559,146.1026,146.2469,5592.0
2023-01-06 11:05:00,162.13,162.31,162.06,162.24,7391.0,146.2379,146.4002,146.1748,146.3371,7391.0
2023-01-06 11:10:00,162.28,162.29,161.87,161.94,5432.0,146.3732,146.3822,146.0034,146.0665,5432.0
2023-01-06 11:15:00,161.94,162.19,161.88,161.99,11119.0,146.0665,146.292,146.0124,146.1116,11119.0
2023-01-06 11:20:00,162.1,162.2,162.01,162.1,7209.0,146.2108,146.301,146.1297,146.2108,7209.0
2023-01-06 11:25:00,162.15,162.23,162.03,162.06,6101.0,146.2559,146.3281,146.1477,146.1748,6101.0
2023-01-06 11:30:00,162.03,162.13,161.92,162.09,9999.0,146.1477,146.2379,146.0485,146.2018,9999.0
2023-01-06 11:35:00,162.08,162.13,161.79,161.81,6688.0,146.1928,146.2379,145.9312,145.9493,6688.0
2023-01-06 11:40:00,161.84,161.87,161.46,161.46,27213.0,145.9763,146.0034,145.6336,145.6336,27213.0
2023-01-06 11:45:00,161.49,161.57,161.29,161.45,10564.0,145.6606,145.7328,145.4802,145.6245,10564.0
2023-01-06 11:50:00,161.45,162.3,161.45,162.16,69001.0,145.6245,146.3912,145.6245,146.265,69001.0
2023-01-06 11:55:00,162.11,162.22,161.89,161.89,12159.0,146.2199,146.3191,146.0214,146.0214,12159.0
2023-01-06 12:00:00,161.89,161.94,161.56,161.72,22199.0,146.0214,146.0665,145.7238,145.8681,22199.0
2023-01-06 12:05:00,161.73,161.94,161.68,161.9,20154.0,145.8771,146.0665,145.832,146.0304,20154.0
2023-01-06 12:10:00,161.86,162.03,161.84,161.89,6480.0,145.9944,146.1477,145.9763,146.0214,6480.0
2023-01-06 12:15:00,161.89,161.94,161.69,161.72,12864.0,146.0214,146.0665,145.841,145.8681,12864.0
2023-01-06 12:20:00,161.72,161.85,161.56,161.59,8758.0,145.8681,145.9853,145.7238,145.7508,8758.0
2023-01-06 12:25:00,161.67,161.75,161.62,161.62,2917.0,145.823,145.8951,145.7779,145.7779,2917.0
2023-01-06 12:30:00,161.68,161.82,161.52,161.54,4969.0,145.832,145.9583,145.6877,145.7057,4969.0
2023-01-06 12:35:00,161.54,161.66,161.5,161.66,5310.0,145.7057,145.814,145.6696,145.814,5310.0
2023-01-06 12:40:00,161.67,161.91,161.61,161.84,6720.0,145.823,146.0395,145.7689,145.9763,6720.0
2023-01-06 12:45:00,161.83,161.86,161.66,161.66,5569.0,145.9673,145.9944,145.814,145.814,5569.0
2023-01-06 12:50:00,161.66,161.84,161.64,161.66,8374.0,145.814,145.9763,145.7959,145.814,8374.0
2023-01-06 12:55:00,161.64,161.67,161.54,161.67,4047.0,145.7959,145.823,145.7057,145.823,4047.0
2023-01-06 13:00:00,161.69,161.75,161.48,161.56,4195.0,145.841,145.8951,145.6516,145.7238,4195.0
2023-01-06 13:05:00,161.61,161.76,161.61,161.61,11635.0,145.7689,145.9042,145.7689,145.7689,11635.0
2023-01-06 13:10:00,161.62,161.84,161.61,161.83,5275.0,145.7779,145.9763,145.7689,145.9673,5275.0
2023-01-06 13:15:00,161.85,161.94,161.8,161.9,5731.0,145.9853,146.0665,145.9402,146.0304,5731.0
2023-01-06 13:20:00,161.83,161.88,161.75,161.87,5593.0,145.9673,146.0124,145.8951,146.0034,5593.0
2023-01-06 13:25:00,161.93,162.38,161.92,162.36,10453.0,146.0575,146.4634,146.0485,146.4453,10453.0
2023-01-06 13:30:00,162.45,162.72,162.41,162.72,5535.0,146.5265,146.7701,146.4904,146.7701,5535.0
2023-01-06 13:35:00,162.77,163.09,162.71,163.09,14402.0,146.8152,147.1038,146.761,147.1038,14402.0
2023-01-06 13:40:00,163.03,163.11,162.93,162.95,7841.0,147.0497,147.1218,146.9595,146.9775,7841.0
2023-01-06 13:45:00,162.96,163.0,162.69,162.83,13829.0,146.9865,147.0226,146.743,146.8693,13829.0
2023-01-06 13:50:00,162.85,162.85,162.63,162.7,4800.0,146.8873,146.8873,146.6889,146.752,4800.0
2023-01-06 13:55:00,162.68,162.76,162.45,162.53,4805.0,146.734,146.8061,146.5265,146.5987,4805.0
2023-01-06 14:00:00,162.47,162.63,162.42,162.51,9241.0,146.5446,146.6889,146.4995,146.5806,9241.0
2023-01-06 14:05:00,162.56,162.67,162.45,162.54,24860.0,146.6257,146.725,146.5265,146.6077,24860.0
2023-01-06 14:10:00,162.5,162.72,162.4,162.68,6230.0,146.5716,146.7701,146.4814,146.734,6230.0
2023-01-06 14:15:00,162.7,162.92,162.65,162.89,5406.0,146.752,146.9505,146.7069,146.9234,5406.0
2023-01-06 14:20:00,162.87,162.96,162.73,162.85,9899.0,146.9054,146.9865,146.7791,146.8873,9899.0
2023-01-06 14:25:00,162.84,162.84,162.59,162.66,9765.0,146.8783,146.8783,146.6528,146.7159,9765.0
2023-01-06 14:30:00,162.66,163.01,162.66,162.95,32889.0,146.7159,147.0316,146.7159,146.9775,32889.0
2023-01-06 14:35:00,162.96,163.19,162.95,163.04,8034.0,146.9865,147.194,146.9775,147.0587,8034.0
2023-01-06 14:40:00,163.03,163.15,162.99,163.12,7054.0,147.0497,147.1579,147.0136,147.1309,7054.0
2023-01-06 14:45:00,163.09,163.22,163.05,163.11,8469.0,147.1038,147.221,147.0677,147.1218,8469.0
2023-01-06 14:50:00,163.09,163.3,163.08,163.24,7472.0,147.1038,147.2932,147.0948,147.2391,7472.0
2023-01-06 14:55:00,163.24,163.36,163.24,163.27,17535.0,147.2391,147.3473,147.2391,147.2661,17535.0
2023-01-06 15:00:00,163.28,163.76,163.28,163.68,7279.0,147.2752,147.7081,147.2752,147.636,7279.0
2023-01-06 15:05:00,163.68,164.01,163.66,163.97,16865.0,147.636,147.9336,147.6179,147.8975,16865.0
2023-01-06 15:10:00,163.99,164.0,163.84,163.94,5223.0,147.9156,147.9246,147.7803,147.8705,5223.0
2023-01-06 15:15:00,163.98,164.17,163.87,163.87,17966.0,147.9066,148.0779,147.8073,147.8073,17966.0
2023-01-06 15:20:00,163.88,164.17,163.77,164.12,11049.0,147.8164,148.0779,147.7171,148.0328,11049.0
2023-01-06 15:25:00,164.14,164.31,164.12,164.15,10943.0,148.0509,148.2042,148.0328,148.0599,10943.0
2023-01-06 15:30:00,164.18,164.56,164.18,164.54,12554.0,148.0869,148.4297,148.0869,148.4117,12554.0
2023-01-06 15:35:00,164.53,164.62,164.31,164.55,16834.0,148.4026,148.4838,148.2042,148.4207,16834.0
2023-01-06 15:40:00,164.56,164.64,164.52,164.59,14319.0,148.4297,148.5019,148.3936,148.4568,14319.0
2023-01-06 15:45:00,164.56,164.79,164.52,164.59,32777.0,148.4297,148.6372,148.3936,148.4568,32777.0
2023-01-06 15:50:00,164.5,164.61,164.42,164.59,52782.0,148.3756,148.4748,148.3034,148.4568,52782.0
2023-01-06 15:55:00,164.58,164.59,164.09,164.17,130883.0,148.4477,148.4568,148.0058,148.0779,130883.0
2023-01-09 09:30:00,164.95,165.7,164.01,164.01,40464.0,148.7815,149.458,147.9336,147.9336,40464.0
2023-01-09 09:35:00,164.27,164.29,163.09,163.59,19512.0,148.1681,148.1862,147.1038,147.5548,19512.0
2023-01-09 09:40:00,163.45,164.0,163.22,163.89,11787.0,147.4285,147.9246,147.221,147.8254,11787.0
2023-01-09 09:45:00,163.73,163.97,163.59,163.8,9988.0,147.6811,147.8975,147.5548,147.7442,9988.0
2023-01-09 09:50:00,163.67,163.76,163.26,163.73,12641.0,147.6269,147.7081,147.2571,147.6811,12641.0
2023-01-09 09:55:00,163.74,163.96,163.65,163.91,18428.0,147.6901,147.8885,147.6089,147.8434,18428.0
2023-01-09 10:00:00,163.85,164.4,163.82,164.19,6483.0,147.7893,148.2854,147.7622,148.096,6483.0
2023-01-09 10:05:00,164.23,164.29,163.97,164.17,8780.0,148.132,148.1862,147.8975,148.0779,8780.0
2023-01-09 10:10:00,164.09,164.27,163.94,164.25,14945.0,148.0058,148.1681,147.8705,148.1501,14945.0
2023-01-09 10:15:00,164.3,164.87,164.21,164.74,8916.0,148.1952,148.7093,148.114,148.5921,8916.0
2023-01-09 10:20:00,164.89,164.93,164.55,164.63,15035.0,148.7274,148.7634,148.4207,148.4928,15035.0
2023-01-09 10:25:00,164.69,164.69,164.32,164.52,6875.0,148.547,148.547,148.2132,148.3936,6875.0
2023-01-09 10:30:00,164.53,165.29,164.48,165.25,13056.0,148.4026,149.0881,148.3575,149.0521,13056.0
2023-01-09 10:35:00,165.26,165.32,165.09,165.16,7575.0,149.0611,149.1152,148.9078,148.9709,7575.0
2023-01-09 10:40:00,165.11,165.23,165.02,165.05,11116.0,148.9258,149.034,148.8446,148.8717,11116.0
2023-01-09 10:45:00,165.01,165.6,164.96,165.58,19114.0,148.8356,149.3678,148.7905,149.3497,19114.0
2023-01-09 10:50:00,165.54,165.61,165.12,165.26,17457.0,149.3136,149.3768,148.9348,149.0611,17457.0
2023-01-09 10:55:00,165.26,165.54,165.16,165.16,10421.0,149.0611,149.3136,148.9709,148.9709,10421.0
2023-01-09 11:00:00,165.23,165.27,164.97,165.07,6085.0,149.034,149.0701,148.7995,148.8897,6085.0
2023-01-09 11:05:00,165.08,165.16,164.89,165.1,6287.0,148.8987,148.9709,148.7274,148.9168,6287.0
2023-01-09 11:10:00,165.1,165.34,165.0,165.28,5939.0,148.9168,149.1332,148.8266,149.0791,5939.0
2023-01-09 11:15:00,165.34,165.49,165.23,165.48,6738.0,149.1332,149.2685,149.034,149.2595,6738.0
2023-01-09 11:20:00,165.44,165.87,165.31,165.87,11555.0,149.2234,149.6113,149.1062,149.6113,11555.0
2023-01-09 11:25:00,165.81,166.0,165.78,165.92,13810.0,149.5572,149.7286,149.5301,149.6564,13810.0
2023-01-09 11:30:00,165.92,166.16,165.71,165.72,74398.0,149.6564,149.8729,149.467,149.476,74398.0
2023-01-09 11:35:00,165.69,165.89,165.67,165.85,19517.0,149.4489,149.6293,149.4309,149.5933,19517.0
2023-01-09 11:40:00,165.83,165.99,165.8,165.99,6760.0,149.5752,149.7195,149.5482,149.7195,6760.0
2023-01-09 11:45:00,166.06,166.4,166.05,166.1,17696.0,149.7827,150.0893,149.7737,149.8187,17696.0
2023-01-09 11:50:00,166.12,166.53,166.12,166.51,9536.0,149.8368,150.2066,149.8368,150.1886,9536.0
2023-01-09 11:55:00,166.53,166.62,166.39,166.57,13196.0,150.2066,150.2878,150.0803,150.2427,13196.0
2023-01-09 12:00:00,166.59,166.68,166.22,166.31,10047.0,150.2607,150.3419,149.927,150.0082,10047.0
2023-01-09 12:05:00,166.33,166.37,166.15,166.15,7195.0,150.0262,150.0623,149.8638,149.8638,7195.0
2023-01-09 12:10:00,166.18,166.3,166.09,166.26,12822.0,149.8909,149.9991,149.8097,149.9631,12822.0
2023-01-09 12:15:00,166.25,166.43,166.23,166.4,20100.0,149.954,150.1164,149.936,150.0893,20100.0
2023-01-09 12:20:00,166.41,166.72,166.32,166.58,16148.0,150.0984,150.378,150.0172,150.2517,16148.0
2023-01-09 12:25:00,166.61,166.86,166.4,166.78,48395.0,150.2788,150.5043,150.0893,150.4321,48395.0
2023-01-09 12:30:00,166.78,166.81,166.16,166.23,57325.0,150.4321,150.4592,149.8729,149.936,57325.0
2023-01-09 12:35:00,166.26,166.33,166.01,166.2,23055.0,149.9631,150.0262,149.7376,149.9089,23055.0
2023-01-09 12:40:00,166.24,166.33,166.07,166.23,14268.0,149.945,150.0262,149.7917,149.936,14268.0
2023-01-09 12:45:00,166.25,166.57,166.25,166.38,11333.0,149.954,150.2427,149.954,150.0713,11333.0
2023-01-09 12:50:00,166.32,166.43,166.17,166.33,8694.0,150.0172,150.1164,149.8819,150.0262,8694.0
2023-01-09 12:55:00,166.41,166.47,166.28,166.31,16381.0,150.0984,150.1525,149.9811,150.0082,16381.0
2023-01-09 13:00:00,166.31,166.37,166.05,166.13,17190.0,150.0082,150.0623,149.7737,149.8458,17190.0
2023-01-09 13:05:00,166.11,166.11,165.73,165.88,3758.0,149.8278,149.8278,149.485,149.6203,3758.0
2023-01-09 13:10:00,165.83,166.1,165.79,166.1,7305.0,149.5752,149.8187,149.5391,149.8187,7305.0
2023-01-09 13:15:00,166.13,166.27,166.04,166.27,10635.0,149.8458,149.9721,149.7646,149.9721,10635.0
2023-01-09 13:20:00,166.23,166.44,166.21,166.42,26194.0,149.936,150.1254,149.918,150.1074,26194.0
2023-01-09 13:25:00,166.42,166.6,166.37,166.57,20645.0,150.1074,150.2697,150.0623,150.2427,20645.0
2023-01-09 13:30:00,166.56,166.63,166.21,166.25,43479.0,150.2337,150.2968,149.918,149.954,43479.0
2023-01-09 13:35:00,166.18,166.23,165.82,166.03,9045.0,149.8909,149.936,149.5662,149.7556,9045.0
2023-01-09 13:40:00,166.03,166.04,165.54,165.55,5619.0,149.7556,149.7646,149.3136,149.3227,5619.0
2023-01-09 13:45:00,165.58,165.62,165.23,165.58,11416.0,149.3497,149.3858,149.034,149.3497,11416.0
2023-01-09 13:50:00,165.52,165.65,165.4,165.55,12041.0,149.2956,149.4129,149.1874,149.3227,12041.0
2023-01-09 13:55:00,165.6,165.6,165.36,165.46,10365.0,149.3678,149.3678,149.1513,149.2415,10365.0
2023-01-09 14:00:00,165.42,165.77,165.42,165.68,5886.0,149.2054,149.5211,149.2054,149.4399,5886.0
2023-01-09 14:05:00,165.61,165.65,165.14,165.52,6156.0,149.3768,149.4129,148.9528,149.2956,6156.0
2023-01-09 14:10:00,165.5,165.75,165.46,165.48,11290.0,149.2776,149.5031,149.2415,149.2595,11290.0
2023-01-09 14:15:00,165.4,165.41,165.15,165.39,13448.0,149.1874,149.1964,148.9619,149.1783,13448.0
2023-01-09 14:20:00,165.45,165.75,165.41,165.75,4839.0,149.2325,149.5031,149.1964,149.5031,4839.0
2023-01-09 14:25:00,165.77,165.77,165.4,165.4,11462.0,149.5211,149.5211,149.1874,149.1874,11462.0
2023-01-09 14:30:00,165.41,165.41,165.22,165.25,8604.0,149.1964,149.1964,149.025,149.0521,8604.0
2023-01-09 14:35:00,165.27,165.27,164.97,165.09,20490.0,149.0701,149.0701,148.7995,148.9078,20490.0
2023-01-09 14:40:00,165.09,165.14,164.98,165.11,19926.0,148.9078,148.9528,148.8085,148.9258,19926.0
2023-01-09 14:45:00,165.1,165.31,165.05,165.28,26405.0,148.9168,149.1062,148.8717,149.0791,26405.0
2023-01-09 14:50:00,165.29,165.29,164.96,164.99,15854.0,149.0881,149.0881,148.7905,148.8176,15854.0
2023-01-09 14:55:00,164.92,164.96,164.68,164.71,12248.0,148.7544,148.7905,148.5379,148.565,12248.0
2023-01-09 15:00:00,164.71,164.87,164.62,164.84,12290.0,148.565,148.7093,148.4838,148.6823,12290.0
2023-01-09 15:05:00,164.84,165.11,164.84,165.04,17565.0,148.6823,148.9258,148.6823,148.8627,17565.0
2023-01-09 15:10:00,165.07,165.23,165.05,165.15,11981.0,148.8897,149.034,148.8717,148.9619,11981.0
2023-01-09 15:15:00,165.11,165.34,165.04,165.27,10156.0,148.9258,149.1332,148.8627,149.0701,10156.0
2023-01-09 15:20:00,165.27,165.36,164.91,164.95,14778.0,149.0701,149.1513,148.7454,148.7815,14778.0
2023-01-09 15:25:00,164.96,165.01,164.8,164.9,14515.0,148.7905,148.8356,148.6462,148.7364,14515.0
2023-01-09 15:30:00,164.93,164.94,164.64,164.71,16598.0,148.7634,148.7725,148.5019,148.565,16598.0
2023-01-09 15:35:00,164.72,164.72,164.42,164.53,12522.0,148.574,148.574,148.3034,148.4026,12522.0
2023-01-09 15:40:00,164.56,164.72,164.46,164.57,33665.0,148.4297,148.574,148.3395,148.4387,33665.0
2023-01-09 15:45:00,164.58,164.66,164.16,164.21,30360.0,148.4477,148.5199,148.0689,148.114,30360.0
2023-01-09 15:50:00,164.25,164.61,164.24,164.49,61312.0,148.1501,148.4748,148.1411,148.3666,61312.0
2023-01-09 15:55:00,164.49,164.58,164.25,164.31,120147.0,148.3666,148.4477,148.1501,148.2042,120147.0
2023-01-10 09:30:00,163.49,164.33,163.49,163.95,27257.0,147.4646,148.2222,147.4646,147.8795,27257.0
2023-01-10 09:35:00,164.17,164.2,163.53,163.69,13272.0,148.0779,148.105,147.5007,147.645,13272.0
2023-01-10 09:40:00,163.87,163.97,163.62,163.66,4665.0,147.8073,147.8975,147.5818,147.6179,4665.0
2023-01-10 09:45:00,163.65,163.7,162.67,162.79,24437.0,147.6089,147.654,146.725,146.8332,24437.0
2023-01-10 09:50:00,162.73,163.38,162.46,163.38,11502.0,146.7791,147.3654,146.5355,147.3654,11502.0
2023-01-10 09:55:00,163.44,163.55,163.11,163.22,9986.0,147.4195,147.5187,147.1218,147.221,9986.0
2023-01-10 10:00:00,163.29,163.34,163.04,163.32,19120.0,147.2842,147.3293,147.0587,147.3112,19120.0
2023-01-10 10:05:00,163.37,163.67,163.25,163.4,9879.0,147.3563,147.6269,147.2481,147.3834,9879.0
2023-01-10 10:10:00,163.48,163.92,163.2,163.8,7170.0,147.4556,147.8524,147.203,147.7442,7170.0
2023-01-10 10:15:00,163.91,163.97,163.73,163.89,6675.0,147.8434,147.8975,147.6811,147.8254,6675.0
2023-01-10 10:20:00,163.89,163.91,163.03,163.1,53973.0,147.8254,147.8434,147.0497,147.1128,53973.0
2023-01-10 10:25:00,163.05,163.46,163.04,163.31,7739.0,147.0677,147.4375,147.0587,147.3022,7739.0
2023-01-10 10:30:00,163.36,163.45,163.04,163.17,10711.0,147.3473,147.4285,147.0587,147.1759,10711.0
2023-01-10 10:35:00,163.17,163.26,162.86,163.02,5370.0,147.1759,147.2571,146.8963,147.0407,5370.0
2023-01-10 10:40:00,163.08,163.35,163.07,163.07,4254.0,147.0948,147.3383,147.0858,147.0858,4254.0
2023-01-10 10:45:00,163.04,163.52,163.01,163.48,4069.0,147.0587,147.4916,147.0316,147.4556,4069.0
2023-01-10 10:50:00,163.5,163.9,163.38,163.87,5487.0,147.4736,147.8344,147.3654,147.8073,5487.0
2023-01-10 10:55:00,163.9,164.12,163.75,164.1,7637.0,147.8344,148.0328,147.6991,148.0148,7637.0
2023-01-10 11:00:00,164.17,164.3,164.04,164.22,4511.0,148.0779,148.1952,147.9607,148.123,4511.0
2023-01-10 11:05:00,164.22,164.26,164.03,164.1,5056.0,148.123,148.1591,147.9517,148.0148,5056.0
2023-01-10 11:10:00,164.1,164.64,163.95,164.32,26526.0,148.0148,148.5019,147.8795,148.2132,26526.0
2023-01-10 11:15:00,164.36,164.51,164.29,164.37,8103.0,148.2493,148.3846,148.1862,148.2583,8103.0
2023-01-10 11:20:00,164.43,164.73,164.41,164.67,13140.0,148.3124,148.583,148.2944,148.5289,13140.0
2023-01-10 11:25:00,164.75,164.79,164.15,164.3,18156.0,148.6011,148.6372,148.0599,148.1952,18156.0
2023-01-10 11:30:00,164.33,164.35,164.12,164.14,4449.0,148.2222,148.2403,148.0328,148.0509,4449.0
2023-01-10 11:35:00,164.15,164.17,163.79,163.79,17005.0,148.0599,148.0779,147.7352,147.7352,17005.0
2023-01-10 11:40:00,163.65,163.72,163.44,163.59,9193.0,147.6089,147.672,147.4195,147.5548,9193.0
2023-01-10 11:45:00,163.61,163.96,163.34,163.94,13674.0,147.5728,147.8885,147.3293,147.8705,13674.0
2023-01-10 11:50:00,163.92,164.05,163.82,164.0,8831.0,147.8524,147.9697,147.7622,147.9246,8831.0
2023-01-10 11:55:00,164.0,164.0,163.83,163.83,11384.0,147.9246,147.9246,147.7713,147.7713,11384.0
2023-01-10 12:00:00,163.77,163.77,163.34,163.5,6092.0,147.7171,147.7171,147.3293,147.4736,6092.0
2023-01-10 12:05:00,163.52,163.65,163.41,163.57,4629.0,147.4916,147.6089,147.3924,147.5367,4629.0
2023-01-10 12:10:00,163.57,163.87,163.45,163.84,5026.0,147.5367,147.8073,147.4285,147.7803,5026.0
2023-01-10 12:15:00,163.81,164.0,163.76,163.89,20714.0,147.7532,147.9246,147.7081,147.8254,20714.0
2023-01-10 12:20:00,163.91,163.97,163.65,163.78,43749.0,147.8434,147.8975,147.6089,147.7262,43749.0
2023-01-10 12:25:00,163.72,163.96,163.67,163.88,7294.0,147.672,147.8885,147.6269,147.8164,7294.0
2023-01-10 12:30:00,163.94,164.11,163.88,164.11,7518.0,147.8705,148.0238,147.8164,148.0238,7518.0
2023-01-10 12:35:00,164.12,164.3,164.06,164.23,12931.0,148.0328,148.1952,147.9787,148.132,12931.0
2023-01-10 12:40:00,164.27,164.27,164.04,164.09,12812.0,148.1681,148.1681,147.9607,148.0058,12812.0
2023-01-10 12:45:00,164.03,164.03,163.69,163.78,16288.0,147.9517,147.9517,147.645,147.7262,16288.0
2023-01-10 12:50:00,163.65,163.89,163.65,163.69,4640.0,147.6089,147.8254,147.6089,147.645,4640.0
2023-01-10 12:55:00,163.78,163.91,163.71,163.86,2371.0,147.7262,147.8434,147.663,147.7983,2371.0
2023-01-10 13:00:00,163.68,163.96,163.65,163.89,6677.0,147.636,147.8885,147.6089,147.8254,6677.0
2023-01-10 13:05:00,163.84,163.97,163.83,163.95,4787.0,147.7803,147.8975,147.7713,147.8795,4787.0
2023-01-10 13:10:00,163.95,163.95,163.81,163.82,7005.0,147.8795,147.8795,147.7532,147.7622,7005.0
2023-01-10 13:15:00,163.8,163.84,163.54,163.59,5107.0,147.7442,147.7803,147.5097,147.5548,5107.0
2023-01-10 13:20:00,163.56,163.71,163.54,163.67,4800.0,147.5277,147.663,147.5097,147.6269,4800.0
2023-01-10 13:25:00,163.72,163.74,163.58,163.69,3114.0,147.672,147.6901,147.5458,147.645,3114.0
2023-01-10 13:30:00,163.69,163.92,163.69,163.84,8120.0,147.645,147.8524,147.645,147.7803,8120.0
2023-01-10 13:35:00,163.84,164.02,163.83,163.86,6959.0,147.7803,147.9426,147.7713,147.7983,6959.0
2023-01-10 13:40:00,163.91,164.02,163.87,163.92,7163.0,147.8434,147.9426,147.8073,147.8524,7163.0
2023-01-10 13:45:00,163.95,164.14,163.9,164.14,7896.0,147.8795,148.0509,147.8344,148.0509,7896.0
2023-01-10 13:50:00,164.13,164.15,164.01,164.01,5464.0,148.0419,148.0599,147.9336,147.9336,5464.0
2023-01-10 13:55:00,164.0,164.18,163.93,164.17,7094.0,147.9246,148.0869,147.8615,148.0779,7094.0
2023-01-10 14:00:00,164.23,164.4,164.05,164.08,15007.0,148.132,148.2854,147.9697,147.9968,15007.0
2023-01-10 14:05:00,164.09,164.26,163.95,164.12,12932.0,148.0058,148.1591,147.8795,148.0328,12932.0
2023-01-10 14:10:00,164.14,164.33,164.14,164.33,5415.0,148.0509,148.2222,148.0509,148.2222,5415.0
2023-01-10 14:15:00,164.41,164.55,164.38,164.53,4206.0,148.2944,148.4207,148.2673,148.4026,4206.0
2023-01-10 14:20:00,164.53,164.53,164.11,164.22,16476.0,148.4026,148.4026,148.0238,148.123,16476.0
2023-01-10 14:25:00,164.24,164.42,164.2,164.42,4087.0,148.1411,148.3034,148.105,148.3034,4087.0
2023-01-10 14:30:00,164.44,164.6,164.41,164.6,5198.0,148.3215,148.4658,148.2944,148.4658,5198.0
2023-01-10 14:35:00,164.6,164.63,164.32,164.34,34714.0,148.4658,148.4928,148.2132,148.2313,34714.0
2023-01-10 14:40:00,164.34,164.5,164.31,164.4,14297.0,148.2313,148.3756,148.2042,148.2854,14297.0
2023-01-10 14:45:00,164.4,164.43,164.3,164.36,12004.0,148.2854,148.3124,148.1952,148.2493,12004.0
2023-01-10 14:50:00,164.34,164.34,164.1,164.19,21401.0,148.2313,148.2313,148.0148,148.096,21401.0
2023-01-10 14:55:00,164.2,164.32,163.97,164.04,21410.0,148.105,148.2132,147.8975,147.9607,21410.0
2023-01-10 15:00:00,164.04,164.06,163.96,164.02,9751.0,147.9607,147.9787,147.8885,147.9426,9751.0
2023-01-10 15:05:00,164.01,164.01,163.8,163.94,11740.0,147.9336,147.9336,147.7442,147.8705,11740.0
2023-01-10 15:10:00,163.94,164.24,163.92,164.24,51173.0,147.8705,148.1411,147.8524,148.1411,51173.0
2023-01-10 15:15:00,164.23,164.61,164.23,164.52,63595.0,148.132,148.4748,148.132,148.3936,63595.0
2023-01-10 15:20:00,164.53,164.61,164.49,164.56,43286.0,148.4026,148.4748,148.3666,148.4297,43286.0
2023-01-10 15:25:00,164.55,164.69,164.55,164.61,20107.0,148.4207,148.547,148.4207,148.4748,20107.0
2023-01-10 15:30:00,164.57,164.71,164.53,164.67,23302.0,148.4387,148.565,148.4026,148.5289,23302.0
2023-01-10 15:35:00,164.68,164.68,164.44,164.47,52013.0,148.5379,148.5379,148.3215,148.3485,52013.0
2023-01-10 15:40:00,164.47,164.53,164.37,164.47,31870.0,148.3485,148.4026,148.2583,148.3485,31870.0
2023-01-10 15:45:00,164.47,164.87,164.44,164.87,38881.0,148.3485,148.7093,148.3215,148.7093,38881.0
2023-01-10 15:50:00,164.89,165.03,164.78,164.94,75481.0,148.7274,148.8536,148.6281,148.7725,75481.0
2023-01-10 15:55:00,164.94,165.05,164.79,164.94,122402.0,148.7725,148.8717,148.6372,148.7725,122402.0
2023-01-11 09:30:00,165.12,165.69,165.12,165.47,23064.0,148.9348,149.4489,148.9348,149.2505,23064.0
2023-01-11 09:35:00,165.47,165.63,165.31,165.58,10181.0,149.2505,149.3948,149.1062,149.3497,10181.0
2023-01-11 09:40:00,165.43,165.81,165.43,165.74,36977.0,149.2144,149.5572,149.2144,149.494,36977.0
2023-01-11 09:45:00,165.8,165.9,165.58,165.68,13997.0,149.5482,149.6384,149.3497,149.4399,13997.0
2023-01-11 09:50:00,165.69,165.99,165.49,165.5,9461.0,149.4489,149.7195,149.2685,149.2776,9461.0
2023-01-11 09:55:00,165.5,165.62,165.27,165.5,10285.0,149.2776,149.3858,149.0701,149.2776,10285.0
2023-01-11 10:00:00,165.57,165.66,165.22,165.27,25278.0,149.3407,149.4219,149.025,149.0701,25278.0
2023-01-11 10:05:00,165.27,165.52,165.15,165.52,13212.0,149.0701,149.2956,148.9619,149.2956,13212.0
2023-01-11 10:10:00,165.45,165.6,165.38,165.39,18683.0,149.2325,149.3678,149.1693,149.1783,18683.0
2023-01-11 10:15:00,165.35,165.55,165.27,165.55,14388.0,149.1423,149.3227,149.0701,149.3227,14388.0
2023-01-11 10:20:00,165.62,165.67,165.46,165.59,14630.0,149.3858,149.4309,149.2415,149.3587,14630.0
2023-01-11 10:25:00,165.59,166.13,165.52,166.13,11952.0,149.3587,149.8458,149.2956,149.8458,11952.0
2023-01-11 10:30:00,166.15,166.21,165.63,165.64,39043.0,149.8638,149.918,149.3948,149.4038,39043.0
2023-01-11 10:35:00,165.57,166.03,165.49,166.03,30078.0,149.3407,149.7556,149.2685,149.7556,30078.0
2023-01-11 10:40:00,165.97,166.04,165.14,165.41,48006.0,149.7015,149.7646,148.9528,149.1964,48006.0
2023-01-11 10:45:00,165.37,165.67,165.26,165.65,14609.0,149.1603,149.4309,149.0611,149.4129,14609.0
2023-01-11 10:50:00,165.63,165.69,165.32,165.35,22034.0,149.3948,149.4489,149.1152,149.1423,22034.0
2023-01-11 10:55:00,165.27,165.35,165.04,165.27,20455.0,149.0701,149.1423,148.8627,149.0701,20455.0
2023-01-11 11:00:00,165.27,165.74,165.24,165.74,14093.0,149.0701,149.494,149.043,149.494,14093.0
2023-01-11 11:05:00,165.74,165.92,165.7,165.88,9732.0,149.494,149.6564,149.458,149.6203,9732.0
2023-01-11 11:10:00,165.9,166.11,165.8,165.9,11360.0,149.6384,149.8278,149.5482,149.6384,11360.0
2023-01-11 11:15:00,165.96,166.16,165.9,166.16,10322.0,149.6925,149.8729,149.6384,149.8729,10322.0
2023-01-11 11:20:00,166.14,166.14,165.92,166.11,11205.0,149.8548,149.8548,149.6564,149.8278,11205.0
2023-01-11 11:25:00,166.15,166.25,166.06,166.24,5227.0,149.8638,149.954,149.7827,149.945,5227.0
2023-01-11 11:30:00,166.25,166.43,166.24,166.31,5661.0,149.954,150.1164,149.945,150.0082,5661.0
2023-01-11 11:35:00,166.3,166.55,166.27,166.55,8147.0,149.9991,150.2246,149.9721,150.2246,8147.0
2023-01-11 11:40:00,166.57,166.69,166.37,166.5,9459.0,150.2427,150.3509,150.0623,150.1795,9459.0
2023-01-11 11:45:00,166.42,166.55,166.22,166.27,8594.0,150.1074,150.2246,149.927,149.9721,8594.0
2023-01-11 11:50:00,166.29,166.3,166.05,166.14,7762.0,149.9901,149.9991,149.7737,149.8548,7762.0
2023-01-11 11:55:00,166.1,166.15,165.96,166.1,11726.0,149.8187,149.8638,149.6925,149.8187,11726.0
2023-01-11 12:00:00,166.13,166.35,166.09,166.09,6754.0,149.8458,150.0442,149.8097,149.8097,6754.0
2023-01-11 12:05:00,166.08,166.08,165.96,165.96,8723.0,149.8007,149.8007,149.6925,149.6925,8723.0
2023-01-11 12:10:00,165.97,166.2,165.96,166.12,8264.0,149.7015,149.9089,149.6925,149.8368,8264.0
2023-01-11 12:15:00,166.12,166.12,165.96,165.98,5734.0,149.8368,149.8368,149.6925,149.7105,5734.0
2023-01-11 12:20:00,165.96,166.16,165.94,166.0,5526.0,149.6925,149.8729,149.6744,149.7286,5526.0
2023-01-11 12:25:00,166.0,166.32,165.97,166.29,14046.0,149.7286,150.0172,149.7015,149.9901,14046.0
2023-01-11 12:30:00,166.25,166.3,166.07,166.1,3808.0,149.954,149.9991,149.7917,149.8187,3808.0
2023-01-11 12:35:00,166.11,166.13,165.96,166.13,107583.0,149.8278,149.8458,149.6925,149.8458,107583.0
2023-01-11 12:40:00,166.13,166.13,165.99,166.03,12140.0,149.8458,149.8458,149.7195,149.7556,12140.0
2023-01-11 12:45:00,166.04,166.11,165.97,165.99,6467.0,149.7646,149.8278,149.7015,149.7195,6467.0
2023-01-11 12:50:00,166.01,166.02,165.95,165.98,6230.0,149.7376,149.7466,149.6835,149.7105,6230.0
2023-01-11 12:55:00,165.96,166.07,165.95,165.98,6132.0,149.6925,149.7917,149.6835,149.7105,6132.0
2023-01-11 13:00:00,166.0,166.14,165.95,166.08,14739.0,149.7286,149.8548,149.6835,149.8007,14739.0
2023-01-11 13:05:00,166.06,166.15,166.04,166.05,6071.0,149.7827,149.8638,149.7646,149.7737,6071.0
2023-01-11 13:10:00,166.04,166.3,166.0,166.14,13098.0,149.7646,149.9991,149.7286,149.8548,13098.0
2023-01-11 13:15:00,166.14,166.14,165.84,165.88,11971.0,149.8548,149.8548,149.5842,149.6203,11971.0
2023-01-11 13:20:00,165.79,165.85,165.7,165.77,4748.0,149.5391,149.5933,149.458,149.5211,4748.0
2023-01-11 13:25:00,165.76,165.95,165.74,165.89,8047.0,149.5121,149.6835,149.494,149.6293,8047.0
2023-01-11 13:30:00,165.88,165.94,165.79,165.79,4778.0,149.6203,149.6744,149.5391,149.5391,4778.0
2023-01-11 13:35:00,165.77,165.77,165.52,165.62,9626.0,149.5211,149.5211,149.2956,149.3858,9626.0
2023-01-11 13:40:00,165.66,166.04,165.63,165.7,20663.0,149.4219,149.7646,149.3948,149.458,20663.0
2023-01-11 13:45:00,165.6,165.6,165.38,165.55,6715.0,149.3678,149.3678,149.1693,149.3227,6715.0
2023-01-11 13:50:00,165.46,165.49,165.15,165.17,6867.0,149.2415,149.2685,148.9619,148.9799,6867.0
2023-01-11 13:55:00,165.15,165.37,165.15,165.31,5274.0,148.9619,149.1603,148.9619,149.1062,5274.0
2023-01-11 14:00:00,165.31,165.38,165.23,165.34,7796.0,149.1062,149.1693,149.034,149.1332,7796.0
2023-01-11 14:05:00,165.32,165.33,165.18,165.28,6908.0,149.1152,149.1242,148.9889,149.0791,6908.0
2023-01-11 14:10:00,165.31,165.47,165.31,165.38,8120.0,149.1062,149.2505,149.1062,149.1693,8120.0
2023-01-11 14:15:00,165.33,165.64,165.33,165.63,7979.0,149.1242,149.4038,149.1242,149.3948,7979.0
2023-01-11 14:20:00,165.62,165.82,165.58,165.82,6668.0,149.3858,149.5662,149.3497,149.5662,6668.0
2023-01-11 14:25:00,165.83,166.02,165.82,165.93,5483.0,149.5752,149.7466,149.5662,149.6654,5483.0
2023-01-11 14:30:00,165.9,166.06,165.84,166.03,8396.0,149.6384,149.7827,149.5842,149.7556,8396.0
2023-01-11 14:35:00,166.03,166.07,165.85,165.85,19405.0,149.7556,149.7917,149.5933,149.5933,19405.0
2023-01-11 14:40:00,165.85,166.13,165.85,166.12,16174.0,149.5933,149.8458,149.5933,149.8368,16174.0
2023-01-11 14:45:00,166.1,166.11,165.82,165.87,10038.0,149.8187,149.8278,149.5662,149.6113,10038.0
2023-01-11 14:50:00,165.85,165.9,165.64,165.76,10165.0,149.5933,149.6384,149.4038,149.5121,10165.0
2023-01-11 14:55:00,165.75,165.94,165.74,165.93,5028.0,149.5031,149.6744,149.494,149.6654,5028.0
2023-01-11 15:00:00,165.91,166.02,165.88,165.99,7499.0,149.6474,149.7466,149.6203,149.7195,7499.0
2023-01-11 15:05:00,165.97,166.13,165.91,166.13,7435.0,149.7015,149.8458,149.6474,149.8458,7435.0
2023-01-11 15:10:00,166.12,166.18,165.97,165.98,20401.0,149.8368,149.8909,149.7015,149.7105,20401.0
2023-01-11 15:15:00,165.98,166.02,165.77,165.88,13712.0,149.7105,149.7466,149.5211,149.6203,13712.0
2023-01-11 15:20:00,165.88,165.91,165.71,165.75,36054.0,149.6203,149.6474,149.467,149.5031,36054.0
2023-01-11 15:25:00,165.73,165.94,165.73,165.93,30998.0,149.485,149.6744,149.485,149.6654,30998.0
2023-01-11 15:30:00,165.92,166.15,165.9,166.03,55771.0,149.6564,149.8638,149.6384,149.7556,55771.0
2023-01-11 15:35:00,166.05,166.16,165.92,166.01,33089.0,149.7737,149.8729,149.6564,149.7376,33089.0
2023-01-11 15:40:00,166.0,166.14,165.93,166.12,27886.0,149.7286,149.8548,149.6654,149.8368,27886.0
2023-01-11 15:45:00,166.14,166.15,165.8,166.0,74870.0,149.8548,149.8638,149.5482,149.7286,74870.0
2023-01-11 15:50:00,166.0,166.12,165.79,165.83,79430.0,149.7286,149.8368,149.5391,149.5752,79430.0
2023-01-11 15:55:00,165.78,166.02,165.71,165.88,268624.0,149.5301,149.7466,149.467,149.6203,268624.0
2023-01-12 09:30:00,167.0,167.35,166.64,167.25,22470.0,150.6305,150.9462,150.3058,150.856,22470.0
2023-01-12 09:35:00,167.19,167.54,167.03,167.46,11545.0,150.8019,151.1176,150.6576,151.0454,11545.0
2023-01-12 09:40:00,167.36,167.76,167.24,167.34,18407.0,150.9552,151.316,150.847,150.9372,18407.0
2023-01-12 09:45:00,167.06,167.29,166.67,166.84,17496.0,150.6846,150.8921,150.3329,150.4862,17496.0
2023-01-12 09:50:00,166.77,167.21,166.74,166.81,16225.0,150.4231,150.8199,150.396,150.4592,16225.0
2023-01-12 09:55:00,166.86,167.7,166.85,167.64,13888.0,150.5043,151.2619,150.4952,151.2078,13888.0
2023-01-12 10:00:00,167.64,167.92,167.6,167.84,39567.0,151.2078,151.4604,151.1717,151.3882,39567.0
2023-01-12 10:05:00,167.93,168.06,167.69,167.84,18823.0,151.4694,151.5866,151.2529,151.3882,18823.0
2023-01-12 10:10:00,167.88,168.6,167.86,168.38,14926.0,151.4243,152.0737,151.4062,151.8753,14926.0
2023-01-12 10:15:00,168.44,168.74,168.29,168.37,8578.0,151.9294,152.2,151.7941,151.8662,8578.0
2023-01-12 10:20:00,168.43,168.48,168.24,168.4,7154.0,151.9204,151.9655,151.749,151.8933,7154.0
2023-01-12 10:25:00,168.37,168.51,168.32,168.47,9700.0,151.8662,151.9925,151.8211,151.9564,9700.0
2023-01-12 10:30:00,168.46,168.52,168.08,168.39,10118.0,151.9474,152.0015,151.6047,151.8843,10118.0
2023-01-12 10:35:00,168.48,168.7,168.48,168.58,17977.0,151.9655,152.1639,151.9655,152.0557,17977.0
2023-01-12 10:40:00,168.58,168.68,167.93,168.06,27569.0,152.0557,152.1459,151.4694,151.5866,27569.0
2023-01-12 10:45:00,168.11,168.45,168.02,168.38,11926.0,151.6317,151.9384,151.5505,151.8753,11926.0
2023-01-12 10:50:00,168.38,168.73,168.31,168.53,6660.0,151.8753,152.191,151.8121,152.0106,6660.0
2023-01-12 10:55:00,168.54,168.65,168.39,168.41,17820.0,152.0196,152.1188,151.8843,151.9023,17820.0
2023-01-12 11:00:00,168.38,168.46,168.01,168.34,11878.0,151.8753,151.9474,151.5415,151.8392,11878.0
2023-01-12 11:05:00,168.39,168.55,168.3,168.47,7752.0,151.8843,152.0286,151.8031,151.9564,7752.0
2023-01-12 11:10:00,168.48,168.7,168.47,168.66,33402.0,151.9655,152.1639,151.9564,152.1278,33402.0
2023-01-12 11:15:00,168.66,168.76,168.59,168.63,5049.0,152.1278,152.218,152.0647,152.1008,5049.0
2023-01-12 11:20:00,168.61,168.64,168.39,168.55,8667.0,152.0827,152.1098,151.8843,152.0286,8667.0
2023-01-12 11:25:00,168.55,168.89,168.42,168.68,16432.0,152.0286,152.3353,151.9113,152.1459,16432.0
2023-01-12 11:30:00,168.67,168.67,168.3,168.38,17381.0,152.1368,152.1368,151.8031,151.8753,17381.0
2023-01-12 11:35:00,168.4,168.58,168.27,168.42,22656.0,151.8933,152.0557,151.776,151.9113,22656.0
2023-01-12 11:40:00,168.53,168.7,168.48,168.66,8505.0,152.0106,152.1639,151.9655,152.1278,8505.0
2023-01-12 11:45:00,168.66,168.71,168.47,168.47,11182.0,152.1278,152.1729,151.9564,151.9564,11182.0
2023-01-12 11:50:00,168.44,168.57,168.43,168.49,13482.0,151.9294,152.0466,151.9204,151.9745,13482.0
2023-01-12 11:55:00,168.53,168.65,168.46,168.59,9519.0,152.0106,152.1188,151.9474,152.0647,9519.0
2023-01-12 12:00:00,168.51,168.66,168.49,168.54,8347.0,151.9925,152.1278,151.9745,152.0196,8347.0
2023-01-12 12:05:00,168.58,168.74,168.51,168.74,4671.0,152.0557,152.2,151.9925,152.2,4671.0
2023-01-12 12:10:00,168.76,169.05,168.73,169.01,9046.0,152.218,152.4796,152.191,152.4435,9046.0
2023-01-12 12:15:00,169.03,169.07,168.91,168.94,9705.0,152.4615,152.4976,152.3533,152.3804,9705.0
2023-01-12 12:20:00,168.93,168.96,168.68,168.68,4569.0,152.3714,152.3984,152.1459,152.1459,4569.0
2023-01-12 12:25:00,168.67,168.7,168.55,168.64,10580.0,152.1368,152.1639,152.0286,152.1098,10580.0
2023-01-12 12:30:00,168.67,168.73,168.49,168.54,8863.0,152.1368,152.191,151.9745,152.0196,8863.0
2023-01-12 12:35:00,168.57,168.67,168.47,168.47,7280.0,152.0466,152.1368,151.9564,151.9564,7280.0
2023-01-12 12:40:00,168.48,168.56,168.39,168.55,18725.0,151.9655,152.0376,151.8843,152.0286,18725.0
2023-01-12 12:45:00,168.58,168.7,168.49,168.5,4608.0,152.0557,152.1639,151.9745,151.9835,4608.0
2023-01-12 12:50:00,168.56,168.73,168.56,168.62,5792.0,152.0376,152.191,152.0376,152.0917,5792.0
2023-01-12 12:55:00,168.61,168.75,168.61,168.7,2140.0,152.0827,152.209,152.0827,152.1639,2140.0
2023-01-12 13:00:00,168.75,168.87,168.69,168.79,4123.0,152.209,152.3172,152.1549,152.2451,4123.0
2023-01-12 13:05:00,168.81,168.94,168.78,168.94,4029.0,152.2631,152.3804,152.2361,152.3804,4029.0
2023-01-12 13:10:00,168.94,169.02,168.9,168.98,4993.0,152.3804,152.4525,152.3443,152.4164,4993.0
2023-01-12 13:15:00,168.99,169.07,168.96,168.98,8102.0,152.4255,152.4976,152.3984,152.4164,8102.0
2023-01-12 13:20:00,168.98,169.03,168.86,168.87,10027.0,152.4164,152.4615,152.3082,152.3172,10027.0
2023-01-12 13:25:00,168.84,168.84,168.19,168.28,31127.0,152.2902,152.2902,151.7039,151.7851,31127.0
2023-01-12 13:30:00,168.28,168.58,168.1,168.45,11809.0,151.7851,152.0557,151.6227,151.9384,11809.0
2023-01-12 13:35:00,168.44,168.58,168.32,168.56,4626.0,151.9294,152.0557,151.8211,152.0376,4626.0
2023-01-12 13:40:00,168.53,168.67,168.53,168.6,14959.0,152.0106,152.1368,152.0106,152.0737,14959.0
2023-01-12 13:45:00,168.6,168.62,168.45,168.62,11188.0,152.0737,152.0917,151.9384,152.0917,11188.0
2023-01-12 13:50:00,168.5,168.63,168.32,168.61,6957.0,151.9835,152.1008,151.8211,152.0827,6957.0
2023-01-12 13:55:00,168.62,168.71,168.53,168.68,8766.0,152.0917,152.1729,152.0106,152.1459,8766.0
2023-01-12 14:00:00,168.7,168.94,168.55,168.56,6893.0,152.1639,152.3804,152.0286,152.0376,6893.0
2023-01-12 14:05:00,168.54,168.73,168.53,168.63,5731.0,152.0196,152.191,152.0106,152.1008,5731.0
2023-01-12 14:10:00,168.49,168.64,168.43,168.59,7497.0,151.9745,152.1098,151.9204,152.0647,7497.0
2023-01-12 14:15:00,168.6,168.86,168.59,168.86,5838.0,152.0737,152.3082,152.0647,152.3082,5838.0
2023-01-12 14:20:00,168.84,168.95,168.59,168.62,13661.0,152.2902,152.3894,152.0647,152.0917,13661.0
2023-01-12 14:25:00,168.58,168.68,168.46,168.47,6653.0,152.0557,152.1459,151.9474,151.9564,6653.0
2023-01-12 14:30:00,168.45,168.49,168.27,168.43,6606.0,151.9384,151.9745,151.776,151.9204,6606.0
2023-01-12 14:35:00,168.45,168.58,168.39,168.52,9762.0,151.9384,152.0557,151.8843,152.0015,9762.0
2023-01-12 14:40:00,168.55,168.62,168.43,168.43,4020.0,152.0286,152.0917,151.9204,151.9204,4020.0
2023-01-12 14:45:00,168.54,168.68,168.47,168.47,5607.0,152.0196,152.1459,151.9564,151.9564,5607.0
2023-01-12 14:50:00,168.5,168.5,168.14,168.17,6476.0,151.9835,151.9835,151.6588,151.6858,6476.0
2023-01-12 14:55:00,168.16,168.18,168.0,168.17,5239.0,151.6768,151.6949,151.5325,151.6858,5239.0
2023-01-12 15:00:00,168.19,168.3,168.08,168.2,4326.0,151.7039,151.8031,151.6047,151.7129,4326.0
2023-01-12 15:05:00,168.16,168.25,168.13,168.17,13093.0,151.6768,151.758,151.6498,151.6858,13093.0
2023-01-12 15:10:00,168.19,168.27,168.06,168.21,34083.0,151.7039,151.776,151.5866,151.7219,34083.0
2023-01-12 15:15:00,168.18,168.5,168.18,168.27,16150.0,151.6949,151.9835,151.6949,151.776,16150.0
2023-01-12 15:20:00,168.29,168.55,168.26,168.53,19455.0,151.7941,152.0286,151.767,152.0106,19455.0
2023-01-12 15:25:00,168.55,168.65,168.44,168.47,21996.0,152.0286,152.1188,151.9294,151.9564,21996.0
2023-01-12 15:30:00,168.45,168.56,168.28,168.54,26859.0,151.9384,152.0376,151.7851,152.0196,26859.0
2023-01-12 15:35:00,168.54,168.54,168.18,168.27,19477.0,152.0196,152.0196,151.6949,151.776,19477.0
2023-01-12 15:40:00,168.26,168.48,168.23,168.41,26219.0,151.767,151.9655,151.74,151.9023,26219.0
2023-01-12 15:45:00,168.39,168.46,167.96,168.01,52063.0,151.8843,151.9474,151.4964,151.5415,52063.0
2023-01-12 15:50:00,168.03,168.82,168.03,168.68,101693.0,151.5596,152.2721,151.5596,152.1459,101693.0
2023-01-12 15:55:00,168.68,168.96,168.58,168.81,153771.0,152.1459,152.3984,152.0557,152.2631,153771.0
2023-01-13 09:30:00,164.75,165.26,162.66,162.72,80564.0,149.9602,150.4245,148.0579,148.1125,80564.0
2023-01-13 09:35:00,162.72,163.49,162.39,162.43,48022.0,148.1125,148.8133,147.8121,147.8485,48022.0
2023-01-13 09:40:00,162.44,162.7,161.9,162.41,39429.0,147.8576,148.0943,147.3661,147.8303,39429.0
2023-01-13 09:45:00,162.41,162.71,162.24,162.31,38309.0,147.8303,148.1034,147.6756,147.7393,38309.0
2023-01-13 09:50:00,162.34,162.85,162.25,162.75,27165.0,147.7666,148.2308,147.6847,148.1398,27165.0
2023-01-13 09:55:00,162.78,163.4,162.78,162.97,38189.0,148.1671,148.7314,148.1671,148.34,38189.0
2023-01-13 10:00:00,162.89,163.51,162.03,162.38,49880.0,148.2672,148.8315,147.4844,147.803,49880.0
2023-01-13 10:05:00,162.4,162.5,161.37,161.53,46003.0,147.8212,147.9122,146.8837,147.0293,46003.0
2023-01-13 10:10:00,161.53,162.0,161.36,161.8,27782.0,147.0293,147.4571,146.8746,147.2751,27782.0
2023-01-13 10:15:00,161.8,162.12,161.8,162.0,49087.0,147.2751,147.5663,147.2751,147.4571,49087.0
2023-01-13 10:20:00,161.92,162.8,161.76,162.8,38521.0,147.3843,148.1853,147.2386,148.1853,38521.0
2023-01-13 10:25:00,162.74,162.85,162.14,162.47,39867.0,148.1307,148.2308,147.5845,147.8849,39867.0
2023-01-13 10:30:00,162.43,162.5,161.97,162.08,68825.0,147.8485,147.9122,147.4298,147.5299,68825.0
2023-01-13 10:35:00,162.04,162.17,161.68,161.68,29120.0,147.4935,147.6118,147.1658,147.1658,29120.0
2023-01-13 10:40:00,161.74,162.3,161.74,162.01,27764.0,147.2204,147.7302,147.2204,147.4662,27764.0
2023-01-13 10:45:00,161.97,162.59,161.97,162.5,95299.0,147.4298,147.9941,147.4298,147.9122,95299.0
2023-01-13 10:50:00,162.45,162.65,162.23,162.65,55647.0,147.8667,148.0488,147.6665,148.0488,55647.0
2023-01-13 10:55:00,162.64,162.99,162.48,162.54,26421.0,148.0397,148.3582,147.894,147.9486,26421.0
2023-01-13 11:00:00,162.56,162.95,162.48,162.94,20561.0,147.9668,148.3218,147.894,148.3127,20561.0
2023-01-13 11:05:00,162.93,162.94,162.41,162.41,34631.0,148.3036,148.3127,147.8303,147.8303,34631.0
2023-01-13 11:10:00,162.45,162.5,162.02,162.12,62111.0,147.8667,147.9122,147.4753,147.5663,62111.0
2023-01-13 11:15:00,162.1,162.37,162.07,162.17,24858.0,147.5481,147.7939,147.5208,147.6118,24858.0
2023-01-13 11:20:00,162.19,162.7,162.19,162.64,32608.0,147.63,148.0943,147.63,148.0397,32608.0
2023-01-13 11:25:00,162.64,162.8,162.42,162.53,19336.0,148.0397,148.1853,147.8394,147.9395,19336.0
2023-01-13 11:30:00,162.56,162.56,162.33,162.43,27352.0,147.9668,147.9668,147.7575,147.8485,27352.0
2023-01-13 11:35:00,162.47,162.5,162.09,162.27,26580.0,147.8849,147.9122,147.539,147.7029,26580.0
2023-01-13 11:40:00,162.29,162.33,161.97,162.06,47642.0,147.7211,147.7575,147.4298,147.5117,47642.0
2023-01-13 11:45:00,162.06,162.66,162.03,162.44,22471.0,147.5117,148.0579,147.4844,147.8576,22471.0
2023-01-13 11:50:00,162.44,162.52,162.4,162.47,36811.0,147.8576,147.9304,147.8212,147.8849,36811.0
2023-01-13 11:55:00,162.48,162.78,162.25,162.51,106967.0,147.894,148.1671,147.6847,147.9213,106967.0
2023-01-13 12:00:00,162.54,163.04,162.48,163.04,28596.0,147.9486,148.4037,147.894,148.4037,28596.0
2023-01-13 12:05:00,163.05,163.05,162.73,162.9,5248.0,148.4128,148.4128,148.1216,148.2763,5248.0
2023-01-13 12:10:00,162.95,163.21,162.95,163.21,19065.0,148.3218,148.5585,148.3218,148.5585,19065.0
2023-01-13 12:15:00,163.19,163.26,163.03,163.26,10040.0,148.5403,148.604,148.3946,148.604,10040.0
2023-01-13 12:20:00,163.23,163.26,162.91,162.91,11602.0,148.5767,148.604,148.2854,148.2854,11602.0
2023-01-13 12:25:00,162.9,163.17,162.88,162.91,11712.0,148.2763,148.5221,148.2581,148.2854,11712.0
2023-01-13 12:30:00,162.91,162.96,162.79,162.85,9564.0,148.2854,148.3309,148.1762,148.2308,9564.0
2023-01-13 12:35:00,162.83,162.83,162.67,162.67,6129.0,148.2126,148.2126,148.067,148.067,6129.0
2023-01-13 12:40:00,162.73,163.03,162.72,163.02,13300.0,148.1216,148.3946,148.1125,148.3855,13300.0
2023-01-13 12:45:00,163.04,163.05,162.89,162.92,31365.0,148.4037,148.4128,148.2672,148.2945,31365.0
2023-01-13 12:50:00,162.88,163.0,162.83,162.97,21460.0,148.2581,148.3673,148.2126,148.34,21460.0
2023-01-13 12:55:00,163.0,163.0,162.83,162.97,26386.0,148.3673,148.3673,148.2126,148.34,26386.0
2023-01-13 13:00:00,162.98,163.0,162.9,162.91,62809.0,148.3491,148.3673,148.2763,148.2854,62809.0
2023-01-13 13:05:00,162.87,162.9,162.59,162.69,24809.0,148.249,148.2763,147.9941,148.0852,24809.0
2023-01-13 13:10:00,162.7,162.77,162.44,162.56,18724.0,148.0943,148.158,147.8576,147.9668,18724.0
2023-01-13 13:15:00,162.56,162.57,162.33,162.43,27515.0,147.9668,147.9759,147.7575,147.8485,27515.0
2023-01-13 13:20:00,162.41,162.5,162.39,162.5,18492.0,147.8303,147.9122,147.8121,147.9122,18492.0
2023-01-13 13:25:00,162.48,162.6,162.35,162.38,17389.0,147.894,148.0032,147.7757,147.803,17389.0
2023-01-13 13:30:00,162.34,162.34,162.24,162.32,16069.0,147.7666,147.7666,147.6756,147.7484,16069.0
2023-01-13 13:35:00,162.35,162.67,162.28,162.67,12947.0,147.7757,148.067,147.712,148.067,12947.0
2023-01-13 13:40:00,162.74,163.17,162.73,163.17,9223.0,148.1307,148.5221,148.1216,148.5221,9223.0
2023-01-13 13:45:00,163.22,163.67,163.22,163.67,6721.0,148.5676,148.9772,148.5676,148.9772,6721.0
2023-01-13 13:50:00,163.64,163.85,163.55,163.85,9267.0,148.9499,149.141,148.868,149.141,9267.0
2023-01-13 13:55:00,163.84,164.22,163.73,164.18,19599.0,149.1319,149.4778,149.0318,149.4414,19599.0
2023-01-13 14:00:00,164.25,164.38,164.17,164.38,11052.0,149.5051,149.6234,149.4323,149.6234,11052.0
2023-01-13 14:05:00,164.39,164.42,164.07,164.14,12880.0,149.6326,149.6599,149.3413,149.405,12880.0
2023-01-13 14:10:00,164.17,164.41,164.03,164.34,7020.0,149.4323,149.6508,149.3049,149.587,7020.0
2023-01-13 14:15:00,164.33,164.35,163.85,163.85,20595.0,149.5779,149.5961,149.141,149.141,20595.0
2023-01-13 14:20:00,163.88,163.88,163.5,163.65,13600.0,149.1683,149.1683,148.8224,148.959,13600.0
2023-01-13 14:25:00,163.67,163.67,163.49,163.6,16134.0,148.9772,148.9772,148.8133,148.9135,16134.0
2023-01-13 14:30:00,163.6,163.72,163.47,163.5,12807.0,148.9135,149.0227,148.7951,148.8224,12807.0
2023-01-13 14:35:00,163.5,163.7,163.46,163.7,24871.0,148.8224,149.0045,148.786,149.0045,24871.0
2023-01-13 14:40:00,163.69,163.7,163.57,163.7,11331.0,148.9954,149.0045,148.8862,149.0045,11331.0
2023-01-13 14:45:00,163.7,163.8,163.7,163.72,10682.0,149.0045,149.0955,149.0045,149.0227,10682.0
2023-01-13 14:50:00,163.7,163.71,163.6,163.63,16167.0,149.0045,149.0136,148.9135,148.9408,16167.0
2023-01-13 14:55:00,163.61,163.67,163.5,163.58,13186.0,148.9226,148.9772,148.8224,148.8953,13186.0
2023-01-13 15:00:00,163.58,163.81,163.56,163.77,12572.0,148.8953,149.1046,148.8771,149.0682,12572.0
2023-01-13 15:05:00,163.78,163.8,163.69,163.77,15528.0,149.0773,149.0955,148.9954,149.0682,15528.0
2023-01-13 15:10:00,163.75,163.75,163.47,163.55,29127.0,149.05,149.05,148.7951,148.868,29127.0
2023-01-13 15:15:00,163.53,163.6,163.47,163.5,32488.0,148.8498,148.9135,148.7951,148.8224,32488.0
2023-01-13 15:20:00,163.5,163.56,163.39,163.47,27181.0,148.8224,148.8771,148.7223,148.7951,27181.0
2023-01-13 15:25:00,163.44,163.51,163.38,163.4,20260.0,148.7678,148.8315,148.7132,148.7314,20260.0
2023-01-13 15:30:00,163.37,163.42,163.23,163.23,24644.0,148.7041,148.7496,148.5767,148.5767,24644.0
2023-01-13 15:35:00,163.23,163.7,163.23,163.7,38321.0,148.5767,149.0045,148.5767,149.0045,38321.0
2023-01-13 15:40:00,163.7,163.7,163.4,163.4,29225.0,149.0045,149.0045,148.7314,148.7314,29225.0
2023-01-13 15:45:00,163.41,163.5,163.2,163.5,116996.0,148.7405,148.8224,148.5494,148.8224,116996.0
2023-01-13 15:50:00,163.5,164.08,163.44,164.08,157708.0,148.8224,149.3504,148.7678,149.3504,157708.0
2023-01-13 15:55:00,164.07,164.62,163.65,164.14,378018.0,149.3413,149.8419,148.959,149.405,378018.0
2023-01-17 09:30:00,163.13,163.55,161.78,161.88,44075.0,148.4857,148.868,147.2569,147.3479,44075.0
2023-01-17 09:35:00,161.99,162.5,161.51,162.38,20058.0,147.448,147.9122,147.0111,147.803,20058.0
2023-01-17 09:40:00,162.38,162.63,162.11,162.15,17362.0,147.803,148.0305,147.5572,147.5936,17362.0
2023-01-17 09:45:00,162.18,162.32,161.28,161.39,14869.0,147.6209,147.7484,146.8017,146.9019,14869.0
2023-01-17 09:50:00,161.49,161.73,161.39,161.63,8408.0,146.9929,147.2113,146.9019,147.1203,8408.0
2023-01-17 09:55:00,161.63,161.77,161.17,161.53,16994.0,147.1203,147.2478,146.7016,147.0293,16994.0
2023-01-17 10:00:00,161.53,162.4,161.52,162.07,45045.0,147.0293,147.8212,147.0202,147.5208,45045.0
2023-01-17 10:05:00,162.03,162.24,161.83,162.07,13409.0,147.4844,147.6756,147.3024,147.5208,13409.0
2023-01-17 10:10:00,162.19,162.58,162.19,162.58,24101.0,147.63,147.985,147.63,147.985,24101.0
2023-01-17 10:15:00,162.6,162.66,162.31,162.45,23952.0,148.0032,148.0579,147.7393,147.8667,23952.0
2023-01-17 10:20:00,162.53,162.7,162.34,162.51,45356.0,147.9395,148.0943,147.7666,147.9213,45356.0
2023-01-17 10:25:00,162.41,162.6,162.14,162.16,28056.0,147.8303,148.0032,147.5845,147.6027,28056.0
2023-01-17 10:30:00,162.16,162.3,161.98,162.05,20522.0,147.6027,147.7302,147.4389,147.5026,20522.0
2023-01-17 10:35:00,162.1,162.14,161.82,161.87,24725.0,147.5481,147.5845,147.2933,147.3388,24725.0
2023-01-17 10:40:00,161.9,162.2,161.58,162.2,38022.0,147.3661,147.6391,147.0748,147.6391,38022.0
2023-01-17 10:45:00,162.17,162.2,161.92,161.97,26812.0,147.6118,147.6391,147.3843,147.4298,26812.0
2023-01-17 10:50:00,161.97,162.1,161.83,162.02,15142.0,147.4298,147.5481,147.3024,147.4753,15142.0
2023-01-17 10:55:00,162.02,162.13,161.89,162.04,30852.0,147.4753,147.5754,147.357,147.4935,30852.0
2023-01-17 11:00:00,162.03,162.25,162.03,162.12,11179.0,147.4844,147.6847,147.4844,147.5663,11179.0
2023-01-17 11:05:00,162.1,162.1,161.79,161.83,8388.0,147.5481,147.5481,147.266,147.3024,8388.0
2023-01-17 11:10:00,161.84,161.88,161.46,161.67,65630.0,147.3115,147.3479,146.9656,147.1567,65630.0
2023-01-17 11:15:00,161.68,161.69,161.39,161.47,10457.0,147.1658,147.1749,146.9019,146.9747,10457.0
2023-01-17 11:20:00,161.49,161.51,161.26,161.26,7042.0,146.9929,147.0111,146.7835,146.7835,7042.0
2023-01-17 11:25:00,161.29,161.6,161.26,161.53,14198.0,146.8108,147.093,146.7835,147.0293,14198.0
2023-01-17 11:30:00,161.55,161.71,161.49,161.49,10325.0,147.0475,147.1931,146.9929,146.9929,10325.0
2023-01-17 11:35:00,161.47,161.5,161.3,161.3,10833.0,146.9747,147.002,146.8199,146.8199,10833.0
2023-01-17 11:40:00,161.35,161.4,161.17,161.18,5735.0,146.8655,146.911,146.7016,146.7107,5735.0
2023-01-17 11:45:00,161.17,161.52,161.16,161.41,7428.0,146.7016,147.0202,146.6925,146.9201,7428.0
2023-01-17 11:50:00,161.45,161.56,161.35,161.35,9833.0,146.9565,147.0566,146.8655,146.8655,9833.0
2023-01-17 11:55:00,161.35,161.43,161.22,161.25,7287.0,146.8655,146.9383,146.7471,146.7744,7287.0
2023-01-17 12:00:00,161.24,161.33,161.21,161.32,6033.0,146.7653,146.8473,146.738,146.8381,6033.0
2023-01-17 12:05:00,161.33,161.66,161.32,161.53,32757.0,146.8473,147.1476,146.8381,147.0293,32757.0
2023-01-17 12:10:00,161.48,161.61,161.34,161.58,8048.0,146.9838,147.1021,146.8564,147.0748,8048.0
2023-01-17 12:15:00,161.56,161.59,161.45,161.51,7739.0,147.0566,147.0839,146.9565,147.0111,7739.0
2023-01-17 12:20:00,161.55,161.69,161.52,161.69,8571.0,147.0475,147.1749,147.0202,147.1749,8571.0
2023-01-17 12:25:00,161.69,162.1,161.64,161.94,28807.0,147.1749,147.5481,147.1294,147.4025,28807.0
2023-01-17 12:30:00,161.94,161.98,161.65,161.97,32901.0,147.4025,147.4389,147.1385,147.4298,32901.0
2023-01-17 12:35:00,161.99,161.99,161.78,161.78,8244.0,147.448,147.448,147.2569,147.2569,8244.0
2023-01-17 12:40:00,161.75,161.82,161.69,161.77,6291.0,147.2295,147.2933,147.1749,147.2478,6291.0
2023-01-17 12:45:00,161.75,162.25,161.75,162.13,64419.0,147.2295,147.6847,147.2295,147.5754,64419.0
2023-01-17 12:50:00,162.12,162.3,162.11,162.3,13276.0,147.5663,147.7302,147.5572,147.7302,13276.0
2023-01-17 12:55:00,162.3,162.38,162.12,162.13,29586.0,147.7302,147.803,147.5663,147.5754,29586.0
2023-01-17 13:00:00,162.15,162.41,162.14,162.31,20879.0,147.5936,147.8303,147.5845,147.7393,20879.0
2023-01-17 13:05:00,162.31,162.37,162.23,162.3,4197.0,147.7393,147.7939,147.6665,147.7302,4197.0
2023-01-17 13:10:00,162.27,162.44,162.16,162.44,21325.0,147.7029,147.8576,147.6027,147.8576,21325.0
2023-01-17 13:15:00,162.46,162.5,162.22,162.24,135944.0,147.8758,147.9122,147.6574,147.6756,135944.0
2023-01-17 13:20:00,162.24,162.35,162.17,162.21,18361.0,147.6756,147.7757,147.6118,147.6483,18361.0
2023-01-17 13:25:00,162.22,162.37,162.12,162.23,10634.0,147.6574,147.7939,147.5663,147.6665,10634.0
2023-01-17 13:30:00,162.23,162.26,162.1,162.1,10737.0,147.6665,147.6938,147.5481,147.5481,10737.0
2023-01-17 13:35:00,162.11,162.23,162.04,162.18,19395.0,147.5572,147.6665,147.4935,147.6209,19395.0
2023-01-17 13:40:00,162.18,162.44,162.16,162.36,9633.0,147.6209,147.8576,147.6027,147.7848,9633.0
2023-01-17 13:45:00,162.36,162.49,162.3,162.46,35792.0,147.7848,147.9031,147.7302,147.8758,35792.0
2023-01-17 13:50:00,162.47,162.55,162.25,162.33,27475.0,147.8849,147.9577,147.6847,147.7575,27475.0
2023-01-17 13:55:00,162.33,162.45,162.29,162.38,31362.0,147.7575,147.8667,147.7211,147.803,31362.0
2023-01-17 14:00:00,162.38,162.41,162.31,162.33,11946.0,147.803,147.8303,147.7393,147.7575,11946.0
2023-01-17 14:05:00,162.34,162.36,162.22,162.27,14245.0,147.7666,147.7848,147.6574,147.7029,14245.0
2023-01-17 14:10:00,162.3,162.55,162.28,162.43,10867.0,147.7302,147.9577,147.712,147.8485,10867.0
2023-01-17 14:15:00,162.41,162.41,162.07,162.09,12664.0,147.8303,147.8303,147.5208,147.539,12664.0
2023-01-17 14:20:00,162.06,162.06,161.89,161.92,14350.0,147.5117,147.5117,147.357,147.3843,14350.0
2023-01-17 14:25:00,161.93,161.99,161.84,161.85,7386.0,147.3934,147.448,147.3115,147.3206,7386.0
2023-01-17 14:30:00,161.89,162.07,161.89,162.04,14836.0,147.357,147.5208,147.357,147.4935,14836.0
2023-01-17 14:35:00,162.07,162.2,162.04,162.18,20809.0,147.5208,147.6391,147.4935,147.6209,20809.0
2023-01-17 14:40:00,162.18,162.26,162.13,162.19,48258.0,147.6209,147.6938,147.5754,147.63,48258.0
2023-01-17 14:45:00,162.2,162.27,162.16,162.2,22822.0,147.6391,147.7029,147.6027,147.6391,22822.0
2023-01-17 14:50:00,162.2,162.25,162.1,162.22,16161.0,147.6391,147.6847,147.5481,147.6574,16161.0
2023-01-17 14:55:00,162.21,162.48,162.19,162.21,17116.0,147.6483,147.894,147.63,147.6483,17116.0
2023-01-17 15:00:00,162.19,162.29,162.19,162.26,50304.0,147.63,147.7211,147.63,147.6938,50304.0
2023-01-17 15:05:00,162.29,162.36,162.1,162.25,51604.0,147.7211,147.7848,147.5481,147.6847,51604.0
2023-01-17 15:10:00,162.25,162.39,162.15,162.37,37157.0,147.6847,147.8121,147.5936,147.7939,37157.0
2023-01-17 15:15:00,162.35,162.66,162.33,162.36,17158.0,147.7757,148.0579,147.7575,147.7848,17158.0
2023-01-17 15:20:00,162.32,162.42,162.08,162.25,15537.0,147.7484,147.8394,147.5299,147.6847,15537.0
2023-01-17 15:25:00,162.23,162.27,161.99,162.02,15588.0,147.6665,147.7029,147.448,147.4753,15588.0
2023-01-17 15:30:00,162.0,162.18,161.97,162.1,32328.0,147.4571,147.6209,147.4298,147.5481,32328.0
2023-01-17 15:35:00,162.12,162.14,161.94,161.94,20536.0,147.5663,147.5845,147.4025,147.4025,20536.0
2023-01-17 15:40:00,161.94,162.03,161.73,161.73,31795.0,147.4025,147.4844,147.2113,147.2113,31795.0
2023-01-17 15:45:00,161.71,161.71,161.45,161.61,56097.0,147.1931,147.1931,146.9565,147.1021,56097.0
2023-01-17 15:50:00,161.6,161.98,161.48,161.52,115696.0,147.093,147.4389,146.9838,147.0202,115696.0
2023-01-17 15:55:00,161.52,161.93,161.5,161.92,265342.0,147.0202,147.3934,147.002,147.3843,265342.0
2023-01-18 09:30:00,152.49,154.42,150.78,150.9,190334.0,138.8008,140.5576,137.2443,137.3536,190334.0
2023-01-18 09:35:00,150.87,151.54,149.58,150.41,249380.0,137.3263,137.9361,136.1521,136.9075,249380.0
2023-01-18 09:40:00,150.41,152.34,150.15,152.0,170910.0,136.9075,138.6643,136.6709,138.3548,170910.0
2023-01-18 09:45:00,152.03,153.09,151.7,152.87,219806.0,138.3821,139.347,138.0817,139.1467,219806.0
2023-01-18 09:50:00,152.86,153.32,152.51,153.05,141243.0,139.1376,139.5563,138.819,139.3106,141243.0
2023-01-18 09:55:00,153.03,153.72,152.64,153.72,120434.0,139.2923,139.9204,138.9374,139.9204,120434.0
2023-01-18 10:00:00,153.53,154.3,153.44,153.94,91208.0,139.7475,140.4483,139.6655,140.1207,91208.0
2023-01-18 10:05:00,153.89,154.83,153.33,154.3,67785.0,140.0751,140.9308,139.5654,140.4483,67785.0
2023-01-18 10:10:00,154.26,154.96,154.01,154.54,44747.0,140.4119,141.0491,140.1844,140.6668,44747.0
2023-01-18 10:15:00,154.47,155.21,154.45,154.47,60142.0,140.6031,141.2766,140.5849,140.6031,60142.0
2023-01-18 10:20:00,154.49,154.51,153.67,153.77,59849.0,140.6213,140.6395,139.8749,139.9659,59849.0
2023-01-18 10:25:00,153.74,153.98,153.19,153.9,55631.0,139.9386,140.1571,139.438,140.0842,55631.0
2023-01-18 10:30:00,153.91,154.56,153.83,154.27,48989.0,140.0934,140.685,140.0205,140.421,48989.0
2023-01-18 10:35:00,154.27,154.27,153.28,154.02,38228.0,140.421,140.421,139.5199,140.1935,38228.0
2023-01-18 10:40:00,154.06,154.17,153.74,154.15,61100.0,140.2299,140.33,139.9386,140.3118,61100.0
2023-01-18 10:45:00,154.15,154.49,153.99,154.31,48416.0,140.3118,140.6213,140.1662,140.4574,48416.0
2023-01-18 10:50:00,154.18,154.23,153.97,154.02,31570.0,140.3391,140.3846,140.148,140.1935,31570.0
2023-01-18 10:55:00,154.0,154.26,153.72,153.92,89522.0,140.1753,140.4119,139.9204,140.1025,89522.0
2023-01-18 11:00:00,153.92,154.06,153.6,154.03,63816.0,140.1025,140.2299,139.8112,140.2026,63816.0
2023-01-18 11:05:00,154.06,154.13,153.75,154.02,62675.0,140.2299,140.2936,139.9477,140.1935,62675.0
2023-01-18 11:10:00,154.06,154.29,153.42,153.64,68205.0,140.2299,140.4392,139.6473,139.8476,68205.0
2023-01-18 11:15:00,153.63,153.63,152.56,152.75,44327.0,139.8385,139.8385,138.8645,139.0375,44327.0
2023-01-18 11:20:00,152.75,153.17,152.64,153.02,118116.0,139.0375,139.4198,138.9374,139.2832,118116.0
2023-01-18 11:25:00,153.12,153.29,152.93,153.12,28746.0,139.3743,139.529,139.2013,139.3743,28746.0
2023-01-18 11:30:00,153.01,153.23,152.86,153.16,47007.0,139.2741,139.4744,139.1376,139.4107,47007.0
2023-01-18 11:35:00,153.13,153.36,152.91,153.06,58655.0,139.3834,139.5927,139.1831,139.3197,58655.0
2023-01-18 11:40:00,153.08,153.31,152.9,152.99,33365.0,139.3379,139.5472,139.174,139.2559,33365.0
2023-01-18 11:45:00,152.99,153.94,152.99,153.8,27130.0,139.2559,140.1207,139.2559,139.9932,27130.0
2023-01-18 11:50:00,153.79,153.91,153.56,153.75,31990.0,139.9841,140.0934,139.7748,139.9477,31990.0
2023-01-18 11:55:00,153.66,153.67,153.37,153.52,23086.0,139.8658,139.8749,139.6018,139.7384,23086.0
2023-01-18 12:00:00,153.55,153.69,152.95,153.39,56896.0,139.7657,139.8931,139.2195,139.62,56896.0
2023-01-18 12:05:00,153.39,153.45,152.91,152.96,30311.0,139.62,139.6746,139.1831,139.2286,30311.0
2023-01-18 12:10:00,152.94,153.53,152.84,153.53,34227.0,139.2104,139.7475,139.1194,139.7475,34227.0
2023-01-18 12:15:00,153.54,153.75,153.34,153.62,17398.0,139.7566,139.9477,139.5745,139.8294,17398.0
2023-01-18 12:20:00,153.62,154.19,153.51,154.05,40138.0,139.8294,140.3482,139.7293,140.2208,40138.0
2023-01-18 12:25:00,154.0,154.02,153.52,153.72,13224.0,140.1753,140.1935,139.7384,139.9204,13224.0
2023-01-18 12:30:00,153.76,154.0,153.39,153.91,30886.0,139.9568,140.1753,139.62,140.0934,30886.0
2023-01-18 12:35:00,153.98,153.98,153.58,153.61,17844.0,140.1571,140.1571,139.793,139.8203,17844.0
2023-01-18 12:40:00,153.52,153.72,153.4,153.6,32809.0,139.7384,139.9204,139.6291,139.8112,32809.0
2023-01-18 12:45:00,153.56,153.69,153.4,153.51,24555.0,139.7748,139.8931,139.6291,139.7293,24555.0
2023-01-18 12:50:00,153.54,153.86,153.47,153.86,51806.0,139.7566,140.0478,139.6928,140.0478,51806.0
2023-01-18 12:55:00,153.89,153.94,153.52,153.67,10684.0,140.0751,140.1207,139.7384,139.8749,10684.0
2023-01-18 13:00:00,153.65,153.7,153.35,153.35,19243.0,139.8567,139.9022,139.5836,139.5836,19243.0
2023-01-18 13:05:00,153.4,153.51,153.2,153.37,14586.0,139.6291,139.7293,139.4471,139.6018,14586.0
2023-01-18 13:10:00,153.35,153.49,153.16,153.47,19414.0,139.5836,139.7111,139.4107,139.6928,19414.0
2023-01-18 13:15:00,153.43,153.63,153.33,153.47,37835.0,139.6564,139.8385,139.5654,139.6928,37835.0
2023-01-18 13:20:00,153.49,153.63,153.34,153.36,26808.0,139.7111,139.8385,139.5745,139.5927,26808.0
2023-01-18 13:25:00,153.35,153.61,153.34,153.59,30852.0,139.5836,139.8203,139.5745,139.8021,30852.0
2023-01-18 13:30:00,153.56,154.13,153.55,153.78,26047.0,139.7748,140.2936,139.7657,139.975,26047.0
2023-01-18 13:35:00,153.77,154.01,153.66,153.76,23903.0,139.9659,140.1844,139.8658,139.9568,23903.0
2023-01-18 13:40:00,153.79,153.85,153.3,153.36,24743.0,139.9841,140.0387,139.5381,139.5927,24743.0
2023-01-18 13:45:00,153.34,153.6,153.34,153.48,32190.0,139.5745,139.8112,139.5745,139.702,32190.0
2023-01-18 13:50:00,153.46,153.46,153.08,153.26,51587.0,139.6837,139.6837,139.3379,139.5017,51587.0
2023-01-18 13:55:00,153.27,153.29,153.02,153.05,53393.0,139.5108,139.529,139.2832,139.3106,53393.0
2023-01-18 14:00:00,153.06,153.06,152.92,153.01,70063.0,139.3197,139.3197,139.1922,139.2741,70063.0
2023-01-18 14:05:00,153.03,153.15,152.91,153.0,96247.0,139.2923,139.4016,139.1831,139.265,96247.0
2023-01-18 14:10:00,152.99,153.24,152.95,153.05,31868.0,139.2559,139.4835,139.2195,139.3106,31868.0
2023-01-18 14:15:00,153.05,153.1,152.89,153.02,37741.0,139.3106,139.3561,139.1649,139.2832,37741.0
2023-01-18 14:20:00,153.05,153.12,152.97,153.0,13853.0,139.3106,139.3743,139.2377,139.265,13853.0
2023-01-18 14:25:00,153.01,153.21,152.97,153.13,26866.0,139.2741,139.4562,139.2377,139.3834,26866.0
2023-01-18 14:30:00,153.15,153.29,153.07,153.09,23746.0,139.4016,139.529,139.3288,139.347,23746.0
2023-01-18 14:35:00,153.09,153.12,152.86,152.92,21253.0,139.347,139.3743,139.1376,139.1922,21253.0
2023-01-18 14:40:00,152.94,153.0,152.51,152.51,26766.0,139.2104,139.265,138.819,138.819,26766.0
2023-01-18 14:45:00,152.51,152.73,152.49,152.59,29178.0,138.819,139.0193,138.8008,138.8918,29178.0
2023-01-18 14:50:00,152.62,153.0,152.56,153.0,24900.0,138.9192,139.265,138.8645,139.265,24900.0
2023-01-18 14:55:00,153.0,153.21,152.85,153.07,52468.0,139.265,139.4562,139.1285,139.3288,52468.0
2023-01-18 15:00:00,153.09,153.1,152.85,153.03,26974.0,139.347,139.3561,139.1285,139.2923,26974.0
2023-01-18 15:05:00,153.0,153.04,152.8,152.88,12960.0,139.265,139.3015,139.083,139.1558,12960.0
2023-01-18 15:10:00,152.91,153.23,152.57,152.6,39977.0,139.1831,139.4744,138.8736,138.901,39977.0
2023-01-18 15:15:00,152.61,153.1,152.59,153.02,164247.0,138.9101,139.3561,138.8918,139.2832,164247.0
2023-01-18 15:20:00,153.0,153.11,152.93,153.01,22965.0,139.265,139.3652,139.2013,139.2741,22965.0
2023-01-18 15:25:00,153.0,153.2,152.96,153.12,22091.0,139.265,139.4471,139.2286,139.3743,22091.0
2023-01-18 15:30:00,153.13,153.3,153.11,153.18,39914.0,139.3834,139.5381,139.3652,139.4289,39914.0
2023-01-18 15:35:00,153.16,153.4,153.13,153.27,41389.0,139.4107,139.6291,139.3834,139.5108,41389.0
2023-01-18 15:40:00,153.22,153.24,153.0,153.04,79059.0,139.4653,139.4835,139.265,139.3015,79059.0
2023-01-18 15:45:00,153.05,153.11,152.71,152.82,115606.0,139.3106,139.3652,139.0011,139.1012,115606.0
2023-01-18 15:50:00,152.83,152.91,152.5,152.53,197162.0,139.1103,139.1831,138.8099,138.8372,197162.0
2023-01-18 15:55:00,152.55,152.57,152.01,152.04,294733.0,138.8554,138.8736,138.3639,138.3912,294733.0
2023-01-19 09:30:00,150.5,150.88,148.97,149.51,73952.0,136.9895,137.3354,135.5968,136.0883,73952.0
2023-01-19 09:35:00,149.73,150.23,148.76,150.0,78133.0,136.2886,136.7437,135.4057,136.5344,78133.0
2023-01-19 09:40:00,150.0,150.43,149.59,150.22,70592.0,136.5344,136.9258,136.1612,136.7346,70592.0
2023-01-19 09:45:00,150.19,150.22,148.4,148.81,71038.0,136.7073,136.7346,135.078,135.4512,71038.0
2023-01-19 09:50:00,149.05,149.27,147.92,148.0,61278.0,135.6696,135.8699,134.6411,134.7139,61278.0
2023-01-19 09:55:00,148.0,148.49,147.69,148.28,86342.0,134.7139,135.1599,134.4317,134.9688,86342.0
2023-01-19 10:00:00,148.27,149.09,148.27,148.76,50557.0,134.9597,135.706,134.9597,135.4057,50557.0
2023-01-19 10:05:00,148.79,149.86,148.79,149.74,51964.0,135.433,136.4069,135.433,136.2977,51964.0
2023-01-19 10:10:00,149.73,149.78,148.48,148.55,31271.0,136.2886,136.3341,135.1508,135.2145,31271.0
2023-01-19 10:15:00,148.48,148.7,148.17,148.44,36007.0,135.1508,135.3511,134.8686,135.1144,36007.0
2023-01-19 10:20:00,148.44,148.65,148.23,148.23,25838.0,135.1144,135.3055,134.9232,134.9232,25838.0
2023-01-19 10:25:00,148.22,148.24,147.74,147.85,41386.0,134.9141,134.9324,134.4772,134.5774,41386.0
2023-01-19 10:30:00,147.85,148.1,147.69,147.69,33086.0,134.5774,134.8049,134.4317,134.4317,33086.0
2023-01-19 10:35:00,147.72,147.76,147.1,147.6,66257.0,134.459,134.4954,133.8947,134.3498,66257.0
2023-01-19 10:40:00,147.67,148.13,147.45,147.55,27486.0,134.4135,134.8322,134.2133,134.3043,27486.0
2023-01-19 10:45:00,147.55,147.7,147.43,147.61,25591.0,134.3043,134.4408,134.1951,134.3589,25591.0
2023-01-19 10:50:00,147.65,147.71,147.3,147.51,39873.0,134.3953,134.4499,134.0767,134.2679,39873.0
2023-01-19 10:55:00,147.51,148.29,147.45,148.29,45572.0,134.2679,134.9779,134.2133,134.9779,45572.0
2023-01-19 11:00:00,148.19,148.49,148.14,148.26,26760.0,134.8868,135.1599,134.8413,134.9506,26760.0
2023-01-19 11:05:00,148.3,148.96,148.08,148.92,36134.0,134.987,135.5877,134.7867,135.5513,36134.0
2023-01-19 11:10:00,148.92,149.19,148.73,148.8,53055.0,135.5513,135.7971,135.3784,135.4421,53055.0
2023-01-19 11:15:00,148.8,148.92,148.39,148.44,14455.0,135.4421,135.5513,135.0689,135.1144,14455.0
2023-01-19 11:20:00,148.43,148.43,148.11,148.2,29044.0,135.1053,135.1053,134.814,134.8959,29044.0
2023-01-19 11:25:00,148.21,148.33,147.62,147.66,33615.0,134.905,135.0143,134.368,134.4044,33615.0
2023-01-19 11:30:00,147.69,148.57,147.64,148.13,61895.0,134.4317,135.2327,134.3862,134.8322,61895.0
2023-01-19 11:35:00,148.16,148.61,148.16,148.3,24673.0,134.8595,135.2691,134.8595,134.987,24673.0
2023-01-19 11:40:00,148.27,148.28,147.89,147.9,20670.0,134.9597,134.9688,134.6138,134.6229,20670.0
2023-01-19 11:45:00,147.96,148.01,147.61,147.63,24415.0,134.6775,134.723,134.3589,134.3771,24415.0
2023-01-19 11:50:00,147.59,147.65,147.36,147.36,34959.0,134.3407,134.3953,134.1314,134.1314,34959.0
2023-01-19 11:55:00,147.43,147.87,147.39,147.83,63565.0,134.1951,134.5956,134.1587,134.5592,63565.0
2023-01-19 12:00:00,147.83,148.14,147.74,147.8,29461.0,134.5592,134.8413,134.4772,134.5319,29461.0
2023-01-19 12:05:00,147.8,147.96,147.74,147.94,34698.0,134.5319,134.6775,134.4772,134.6593,34698.0
2023-01-19 12:10:00,147.91,148.27,147.91,148.19,18645.0,134.632,134.9597,134.632,134.8868,18645.0
2023-01-19 12:15:00,148.17,148.27,148.01,148.02,33004.0,134.8686,134.9597,134.723,134.7321,33004.0
2023-01-19 12:20:00,148.0,148.06,147.75,147.8,12681.0,134.7139,134.7685,134.4863,134.5319,12681.0
2023-01-19 12:25:00,147.83,147.84,147.68,147.79,24378.0,134.5592,134.5683,134.4226,134.5227,24378.0
2023-01-19 12:30:00,147.79,148.03,147.67,148.03,86304.0,134.5227,134.7412,134.4135,134.7412,86304.0
2023-01-19 12:35:00,148.0,148.09,147.69,147.89,28743.0,134.7139,134.7958,134.4317,134.6138,28743.0
2023-01-19 12:40:00,147.9,148.12,147.79,147.8,15890.0,134.6229,134.8231,134.5227,134.5319,15890.0
2023-01-19 12:45:00,147.79,148.06,147.77,147.79,21627.0,134.5227,134.7685,134.5045,134.5227,21627.0
2023-01-19 12:50:00,147.81,147.89,147.67,147.67,18447.0,134.541,134.6138,134.4135,134.4135,18447.0
2023-01-19 12:55:00,147.66,148.01,147.66,147.84,25910.0,134.4044,134.723,134.4044,134.5683,25910.0
2023-01-19 13:00:00,147.83,148.05,147.69,147.88,39110.0,134.5592,134.7594,134.4317,134.6047,39110.0
2023-01-19 13:05:00,147.9,148.15,147.74,148.12,11578.0,134.6229,134.8504,134.4772,134.8231,11578.0
2023-01-19 13:10:00,148.13,148.13,147.74,147.8,42157.0,134.8322,134.8322,134.4772,134.5319,42157.0
2023-01-19 13:15:00,147.78,147.9,147.63,147.87,28566.0,134.5136,134.6229,134.3771,134.5956,28566.0
2023-01-19 13:20:00,147.87,148.21,147.85,147.94,38955.0,134.5956,134.905,134.5774,134.6593,38955.0
2023-01-19 13:25:00,147.95,148.48,147.95,148.02,36192.0,134.6684,135.1508,134.6684,134.7321,36192.0
2023-01-19 13:30:00,148.02,148.24,147.98,148.16,56209.0,134.7321,134.9324,134.6957,134.8595,56209.0
2023-01-19 13:35:00,148.23,148.58,148.23,148.41,39080.0,134.9232,135.2418,134.9232,135.0871,39080.0
2023-01-19 13:40:00,148.43,148.53,148.26,148.34,35703.0,135.1053,135.1963,134.9506,135.0234,35703.0
2023-01-19 13:45:00,148.35,148.92,148.31,148.7,39340.0,135.0325,135.5513,134.9961,135.3511,39340.0
2023-01-19 13:50:00,148.69,148.78,148.43,148.53,18954.0,135.342,135.4239,135.1053,135.1963,18954.0
2023-01-19 13:55:00,148.53,148.57,148.29,148.38,40715.0,135.1963,135.2327,134.9779,135.0598,40715.0
2023-01-19 14:00:00,148.37,148.67,148.34,148.36,38067.0,135.0507,135.3238,135.0234,135.0416,38067.0
2023-01-19 14:05:00,148.36,148.4,148.17,148.36,13530.0,135.0416,135.078,134.8686,135.0416,13530.0
2023-01-19 14:10:00,148.34,148.57,148.34,148.51,16989.0,135.0234,135.2327,135.0234,135.1781,16989.0
2023-01-19 14:15:00,148.47,148.58,148.4,148.43,26229.0,135.1417,135.2418,135.078,135.1053,26229.0
2023-01-19 14:20:00,148.43,148.5,148.37,148.41,45899.0,135.1053,135.169,135.0507,135.0871,45899.0
2023-01-19 14:25:00,148.41,148.7,148.38,148.59,36282.0,135.0871,135.3511,135.0598,135.2509,36282.0
2023-01-19 14:30:00,148.6,148.89,148.5,148.87,21326.0,135.26,135.524,135.169,135.5058,21326.0
2023-01-19 14:35:00,148.87,149.09,148.81,148.83,27629.0,135.5058,135.706,135.4512,135.4694,27629.0
2023-01-19 14:40:00,148.81,148.86,148.7,148.77,16498.0,135.4512,135.4967,135.3511,135.4148,16498.0
2023-01-19 14:45:00,148.78,148.83,148.59,148.69,16901.0,135.4239,135.4694,135.2509,135.342,16901.0
2023-01-19 14:50:00,148.65,148.66,148.45,148.5,34186.0,135.3055,135.3146,135.1235,135.169,34186.0
2023-01-19 14:55:00,148.53,148.84,148.48,148.69,71520.0,135.1963,135.4785,135.1508,135.342,71520.0
2023-01-19 15:00:00,148.69,148.8,148.48,148.49,26960.0,135.342,135.4421,135.1508,135.1599,26960.0
2023-01-19 15:05:00,148.47,148.52,148.18,148.25,25687.0,135.1417,135.1872,134.8777,134.9415,25687.0
2023-01-19 15:10:00,148.28,148.34,148.1,148.2,25976.0,134.9688,135.0234,134.8049,134.8959,25976.0
2023-01-19 15:15:00,148.17,148.28,148.0,148.15,22948.0,134.8686,134.9688,134.7139,134.8504,22948.0
2023-01-19 15:20:00,148.12,148.28,148.03,148.22,30081.0,134.8231,134.9688,134.7412,134.9141,30081.0
2023-01-19 15:25:00,148.19,148.48,148.13,148.45,26418.0,134.8868,135.1508,134.8322,135.1235,26418.0
2023-01-19 15:30:00,148.5,148.81,148.19,148.81,82592.0,135.169,135.4512,134.8868,135.4512,82592.0
2023-01-19 15:35:00,148.81,149.58,148.68,149.45,218244.0,135.4512,136.1521,135.3329,136.0337,218244.0
2023-01-19 15:40:00,149.43,149.47,148.79,148.81,32271.0,136.0155,136.0519,135.433,135.4512,32271.0
2023-01-19 15:45:00,148.8,149.34,148.76,149.28,93676.0,135.4421,135.9336,135.4057,135.879,93676.0
2023-01-19 15:50:00,149.28,149.42,148.7,148.72,115190.0,135.879,136.0064,135.3511,135.3693,115190.0
2023-01-19 15:55:00,148.72,148.77,147.77,147.86,327990.0,135.3693,135.4148,134.5045,134.5865,327990.0
2023-01-20 09:30:00,148.44,149.47,147.31,147.48,197677.0,135.1144,136.0519,134.0858,134.2406,197677.0
2023-01-20 09:35:00,147.48,148.18,147.43,147.92,26746.0,134.2406,134.8777,134.1951,134.6411,26746.0
2023-01-20 09:40:00,147.87,148.79,147.78,148.78,35454.0,134.5956,135.433,134.5136,135.4239,35454.0
2023-01-20 09:45:00,148.81,149.49,148.56,149.22,53853.0,135.4512,136.0701,135.2236,135.8244,53853.0
2023-01-20 09:50:00,149.19,149.33,148.75,149.19,20447.0,135.7971,135.9245,135.3966,135.7971,20447.0
2023-01-20 09:55:00,149.16,149.88,149.11,149.61,45622.0,135.7698,136.4251,135.7243,136.1794,45622.0
2023-01-20 10:00:00,149.55,149.9,149.38,149.77,14483.0,136.1248,136.4433,135.97,136.325,14483.0
2023-01-20 10:05:00,149.77,150.12,149.67,149.9,18374.0,136.325,136.6436,136.234,136.4433,18374.0
2023-01-20 10:10:00,149.84,150.2,149.71,149.71,18267.0,136.3887,136.7164,136.2704,136.2704,18267.0
2023-01-20 10:15:00,149.76,149.88,149.33,149.38,52460.0,136.3159,136.4251,135.9245,135.97,52460.0
2023-01-20 10:20:00,149.42,149.93,149.22,149.8,52590.0,136.0064,136.4706,135.8244,136.3523,52590.0
2023-01-20 10:25:00,149.82,149.98,149.62,149.94,11851.0,136.3705,136.5162,136.1885,136.4797,11851.0
2023-01-20 10:30:00,150.0,150.23,149.85,150.18,14158.0,136.5344,136.7437,136.3978,136.6982,14158.0
2023-01-20 10:35:00,150.08,150.1,149.67,149.74,18238.0,136.6072,136.6254,136.234,136.2977,18238.0
2023-01-20 10:40:00,149.73,149.78,149.46,149.64,40014.0,136.2886,136.3341,136.0428,136.2067,40014.0
2023-01-20 10:45:00,149.65,150.0,149.65,149.89,9329.0,136.2158,136.5344,136.2158,136.4342,9329.0
2023-01-20 10:50:00,149.92,150.03,149.74,149.99,8904.0,136.4615,136.5617,136.2977,136.5253,8904.0
2023-01-20 10:55:00,150.0,150.04,149.57,149.65,12480.0,136.5344,136.5708,136.143,136.2158,12480.0
2023-01-20 11:00:00,149.66,150.24,149.66,150.11,10074.0,136.2249,136.7528,136.2249,136.6345,10074.0
2023-01-20 11:05:00,150.12,150.33,150.04,150.24,10803.0,136.6436,136.8347,136.5708,136.7528,10803.0
2023-01-20 11:10:00,150.31,150.64,150.29,150.42,11593.0,136.8165,137.1169,136.7983,136.9167,11593.0
2023-01-20 11:15:00,150.46,150.57,150.21,150.27,17654.0,136.9531,137.0532,136.7255,136.7801,17654.0
2023-01-20 11:20:00,150.23,150.24,150.15,150.22,15382.0,136.7437,136.7528,136.6709,136.7346,15382.0
2023-01-20 11:25:00,150.2,150.58,150.12,150.58,38559.0,136.7164,137.0623,136.6436,137.0623,38559.0
2023-01-20 11:30:00,150.61,150.65,150.28,150.3,11912.0,137.0896,137.126,136.7892,136.8074,11912.0
2023-01-20 11:35:00,150.31,150.41,150.21,150.22,21714.0,136.8165,136.9075,136.7255,136.7346,21714.0
2023-01-20 11:40:00,150.21,150.62,150.15,150.47,12858.0,136.7255,137.0987,136.6709,136.9622,12858.0
2023-01-20 11:45:00,150.52,150.83,150.51,150.8,11144.0,137.0077,137.2898,136.9986,137.2625,11144.0
2023-01-20 11:50:00,150.76,150.81,150.4,150.47,24741.0,137.2261,137.2716,136.8984,136.9622,24741.0
2023-01-20 11:55:00,150.52,150.61,150.44,150.6,18867.0,137.0077,137.0896,136.9349,137.0805,18867.0
2023-01-20 12:00:00,150.6,150.74,150.56,150.62,14428.0,137.0805,137.2079,137.0441,137.0987,14428.0
2023-01-20 12:05:00,150.57,150.82,150.51,150.51,25044.0,137.0532,137.2807,136.9986,136.9986,25044.0
2023-01-20 12:10:00,150.41,150.63,150.33,150.63,21187.0,136.9075,137.1078,136.8347,137.1078,21187.0
2023-01-20 12:15:00,150.58,150.76,150.47,150.51,34959.0,137.0623,137.2261,136.9622,136.9986,34959.0
2023-01-20 12:20:00,150.56,150.65,150.47,150.55,12855.0,137.0441,137.126,136.9622,137.035,12855.0
2023-01-20 12:25:00,150.55,150.79,150.49,150.79,13773.0,137.035,137.2534,136.9804,137.2534,13773.0
2023-01-20 12:30:00,150.8,150.87,150.67,150.67,10151.0,137.2625,137.3263,137.1442,137.1442,10151.0
2023-01-20 12:35:00,150.72,150.99,150.69,150.91,16716.0,137.1897,137.4355,137.1624,137.3627,16716.0
2023-01-20 12:40:00,150.93,151.19,150.82,151.09,7733.0,137.3809,137.6175,137.2807,137.5265,7733.0
2023-01-20 12:45:00,151.11,151.39,151.01,151.39,7782.0,137.5447,137.7996,137.4537,137.7996,7782.0
2023-01-20 12:50:00,151.38,151.6,151.32,151.59,6765.0,137.7905,137.9907,137.7359,137.9816,6765.0
2023-01-20 12:55:00,151.59,151.6,151.46,151.54,10591.0,137.9816,137.9907,137.8633,137.9361,10591.0
2023-01-20 13:00:00,151.55,151.63,151.4,151.51,27985.0,137.9452,138.018,137.8087,137.9088,27985.0
2023-01-20 13:05:00,151.47,151.95,151.43,151.87,13416.0,137.8724,138.3093,137.836,138.2365,13416.0
2023-01-20 13:10:00,151.83,151.83,151.52,151.7,27838.0,138.2001,138.2001,137.9179,138.0817,27838.0
2023-01-20 13:15:00,151.71,152.1,151.68,151.68,29126.0,138.0908,138.4458,138.0635,138.0635,29126.0
2023-01-20 13:20:00,151.67,152.01,151.66,151.99,14072.0,138.0544,138.3639,138.0453,138.3457,14072.0
2023-01-20 13:25:00,151.98,152.08,151.72,151.8,28464.0,138.3366,138.4276,138.0999,138.1728,28464.0
2023-01-20 13:30:00,151.82,151.94,151.74,151.84,18534.0,138.191,138.3002,138.1182,138.2092,18534.0
2023-01-20 13:35:00,151.88,152.2,151.86,152.12,26319.0,138.2456,138.5369,138.2274,138.464,26319.0
2023-01-20 13:40:00,152.14,152.15,151.96,152.03,16372.0,138.4822,138.4913,138.3184,138.3821,16372.0
2023-01-20 13:45:00,152.03,152.05,151.79,152.0,20090.0,138.3821,138.4003,138.1637,138.3548,20090.0
2023-01-20 13:50:00,151.99,152.05,151.76,151.94,31732.0,138.3457,138.4003,138.1364,138.3002,31732.0
2023-01-20 13:55:00,151.94,152.08,151.93,151.94,22335.0,138.3002,138.4276,138.2911,138.3002,22335.0
2023-01-20 14:00:00,151.99,152.04,151.75,151.91,32606.0,138.3457,138.3912,138.1273,138.2729,32606.0
2023-01-20 14:05:00,151.93,151.99,151.79,151.96,57695.0,138.2911,138.3457,138.1637,138.3184,57695.0
2023-01-20 14:10:00,151.96,152.3,151.92,152.3,12101.0,138.3184,138.6279,138.282,138.6279,12101.0
2023-01-20 14:15:00,152.4,152.5,152.18,152.4,17425.0,138.7189,138.8099,138.5187,138.7189,17425.0
2023-01-20 14:20:00,152.4,152.49,152.28,152.42,18855.0,138.7189,138.8008,138.6097,138.7371,18855.0
2023-01-20 14:25:00,152.42,152.85,152.42,152.79,14660.0,138.7371,139.1285,138.7371,139.0739,14660.0
2023-01-20 14:30:00,152.78,153.0,152.7,153.0,15103.0,139.0648,139.265,138.992,139.265,15103.0
2023-01-20 14:35:00,153.04,153.15,152.9,153.13,14149.0,139.3015,139.4016,139.174,139.3834,14149.0
2023-01-20 14:40:00,153.14,153.34,153.09,153.24,24196.0,139.3925,139.5745,139.347,139.4835,24196.0
2023-01-20 14:45:00,153.24,153.53,153.2,153.42,37734.0,139.4835,139.7475,139.4471,139.6473,37734.0
2023-01-20 14:50:00,153.44,153.47,153.21,153.47,22197.0,139.6655,139.6928,139.4562,139.6928,22197.0
2023-01-20 14:55:00,153.44,153.71,153.43,153.71,23596.0,139.6655,139.9113,139.6564,139.9113,23596.0
2023-01-20 15:00:00,153.74,153.97,153.74,153.85,19334.0,139.9386,140.148,139.9386,140.0387,19334.0
2023-01-20 15:05:00,153.85,153.85,153.53,153.56,25015.0,140.0387,140.0387,139.7475,139.7748,25015.0
2023-01-20 15:10:00,153.59,154.04,153.53,153.97,54735.0,139.8021,140.2117,139.7475,140.148,54735.0
2023-01-20 15:15:00,153.99,154.18,153.97,154.18,24466.0,140.1662,140.3391,140.148,140.3391,24466.0
2023-01-20 15:20:00,154.2,154.29,154.08,154.26,41885.0,140.3573,140.4392,140.2481,140.4119,41885.0
2023-01-20 15:25:00,154.29,154.52,154.26,154.44,26487.0,140.4392,140.6486,140.4119,140.5758,26487.0
2023-01-20 15:30:00,154.46,154.57,154.26,154.28,37219.0,140.594,140.6941,140.4119,140.4301,37219.0
2023-01-20 15:35:00,154.25,154.5,154.19,154.39,28095.0,140.4028,140.6304,140.3482,140.5303,28095.0
2023-01-20 15:40:00,154.36,154.42,154.29,154.36,33405.0,140.503,140.5576,140.4392,140.503,33405.0
2023-01-20 15:45:00,154.36,154.38,154.23,154.32,50695.0,140.503,140.5212,140.3846,140.4665,50695.0
2023-01-20 15:50:00,154.29,154.97,154.28,154.97,130374.0,140.4392,141.0582,140.4301,141.0582,130374.0
2023-01-20 15:55:00,154.97,155.11,154.75,154.84,267622.0,141.0582,141.1856,140.8579,140.9399,267622.0
2023-01-23 09:30:00,155.22,156.75,155.15,156.09,52443.0,141.2858,142.6784,141.222,142.0776,52443.0
2023-01-23 09:35:00,156.12,156.49,155.83,155.98,19272.0,142.105,142.4417,141.841,141.9775,19272.0
2023-01-23 09:40:00,155.98,156.15,154.9,155.21,19738.0,141.9775,142.1323,140.9945,141.2766,19738.0
2023-01-23 09:45:00,155.26,155.39,154.55,154.83,16351.0,141.3222,141.4405,140.6759,140.9308,16351.0
2023-01-23 09:50:00,154.93,155.5,154.93,155.33,3508.0,141.0218,141.5406,141.0218,141.3859,3508.0
2023-01-23 09:55:00,155.25,155.46,154.99,155.16,5748.0,141.3131,141.5042,141.0764,141.2311,5748.0
2023-01-23 10:00:00,155.17,155.48,155.13,155.38,13954.0,141.2402,141.5224,141.2038,141.4314,13954.0
2023-01-23 10:05:00,155.44,155.77,155.37,155.59,12550.0,141.486,141.7864,141.4223,141.6225,12550.0
2023-01-23 10:10:00,155.57,155.99,155.57,155.86,12235.0,141.6043,141.9866,141.6043,141.8683,12235.0
2023-01-23 10:15:00,155.88,156.25,155.8,156.22,12688.0,141.8865,142.2233,141.8137,142.196,12688.0
2023-01-23 10:20:00,156.2,156.49,156.2,156.44,11672.0,142.1778,142.4417,142.1778,142.3962,11672.0
2023-01-23 10:25:00,156.43,156.86,156.36,156.81,9390.0,142.3871,142.7785,142.3234,142.733,9390.0
2023-01-23 10:30:00,156.75,156.93,156.72,156.8,11848.0,142.6784,142.8422,142.6511,142.7239,11848.0
2023-01-23 10:35:00,156.77,157.02,156.7,157.01,39498.0,142.6966,142.9242,142.6329,142.9151,39498.0
2023-01-23 10:40:00,157.02,157.52,156.96,157.45,21860.0,142.9242,143.3793,142.8695,143.3156,21860.0
2023-01-23 10:45:00,157.45,157.9,157.11,157.63,26353.0,143.3156,143.7252,143.0061,143.4794,26353.0
2023-01-23 10:50:00,157.69,157.7,157.23,157.32,16562.0,143.534,143.5431,143.1153,143.1972,16562.0
2023-01-23 10:55:00,157.32,157.61,157.14,157.61,6642.0,143.1972,143.4612,143.0334,143.4612,6642.0
2023-01-23 11:00:00,157.61,158.51,157.61,158.44,27297.0,143.4612,144.2804,143.4612,144.2167,27297.0
2023-01-23 11:05:00,158.5,159.02,158.36,158.96,19905.0,144.2713,144.7446,144.1439,144.69,19905.0
2023-01-23 11:10:00,159.0,159.07,158.8,158.97,23948.0,144.7264,144.7901,144.5444,144.6991,23948.0
2023-01-23 11:15:00,158.97,159.12,158.72,159.03,33536.0,144.6991,144.8356,144.4716,144.7537,33536.0
2023-01-23 11:20:00,159.07,159.36,159.07,159.21,20038.0,144.7901,145.0541,144.7901,144.9176,20038.0
2023-01-23 11:25:00,159.2,159.32,158.75,158.79,40464.0,144.9085,145.0177,144.4989,144.5353,40464.0
2023-01-23 11:30:00,158.82,159.05,158.55,158.83,21409.0,144.5626,144.7719,144.3168,144.5717,21409.0
2023-01-23 11:35:00,158.85,159.22,158.74,159.19,10067.0,144.5899,144.9267,144.4898,144.8994,10067.0
2023-01-23 11:40:00,159.15,159.2,158.9,159.0,14454.0,144.863,144.9085,144.6354,144.7264,14454.0
2023-01-23 11:45:00,159.03,159.18,158.86,159.18,10841.0,144.7537,144.8903,144.599,144.8903,10841.0
2023-01-23 11:50:00,159.11,159.14,158.83,158.83,13607.0,144.8265,144.8538,144.5717,144.5717,13607.0
2023-01-23 11:55:00,158.8,158.85,158.65,158.85,11533.0,144.5444,144.5899,144.4078,144.5899,11533.0
2023-01-23 12:00:00,158.89,159.08,158.78,159.02,7149.0,144.6263,144.7992,144.5262,144.7446,7149.0
2023-01-23 12:05:00,159.0,159.15,158.56,158.63,17183.0,144.7264,144.863,144.3259,144.3896,17183.0
2023-01-23 12:10:00,158.67,158.98,158.66,158.84,11222.0,144.426,144.7082,144.4169,144.5808,11222.0
2023-01-23 12:15:00,158.81,159.15,158.8,159.14,7632.0,144.5535,144.863,144.5444,144.8538,7632.0
2023-01-23 12:20:00,159.13,159.4,158.93,159.4,15043.0,144.8447,145.0905,144.6627,145.0905,15043.0
2023-01-23 12:25:00,159.39,159.4,159.24,159.25,6871.0,145.0814,145.0905,144.9449,144.954,6871.0
2023-01-23 12:30:00,159.25,159.41,159.2,159.36,10510.0,144.954,145.0996,144.9085,145.0541,10510.0
2023-01-23 12:35:00,159.33,159.37,159.19,159.29,10549.0,145.0268,145.0632,144.8994,144.9904,10549.0
2023-01-23 12:40:00,159.32,159.4,159.19,159.34,11450.0,145.0177,145.0905,144.8994,145.0359,11450.0
2023-01-23 12:45:00,159.31,159.52,159.26,159.48,51484.0,145.0086,145.1997,144.9631,145.1633,51484.0
2023-01-23 12:50:00,159.49,159.52,159.33,159.52,5929.0,145.1724,145.1997,145.0268,145.1997,5929.0
2023-01-23 12:55:00,159.52,159.59,159.44,159.53,5771.0,145.1997,145.2635,145.1269,145.2088,5771.0
2023-01-23 13:00:00,159.49,159.67,159.46,159.67,8058.0,145.1724,145.3363,145.1451,145.3363,8058.0
2023-01-23 13:05:00,159.67,159.96,159.67,159.96,11346.0,145.3363,145.6002,145.3363,145.6002,11346.0
2023-01-23 13:10:00,159.94,160.19,159.9,160.07,16204.0,145.582,145.8096,145.5456,145.7004,16204.0
2023-01-23 13:15:00,160.14,160.25,160.02,160.16,8702.0,145.7641,145.8642,145.6549,145.7823,8702.0
2023-01-23 13:20:00,160.18,160.38,160.17,160.29,8795.0,145.8005,145.9825,145.7914,145.9006,8795.0
2023-01-23 13:25:00,160.29,160.39,160.24,160.34,8497.0,145.9006,145.9916,145.8551,145.9461,8497.0
2023-01-23 13:30:00,160.36,160.68,160.32,160.67,12871.0,145.9643,146.2556,145.9279,146.2465,12871.0
2023-01-23 13:35:00,160.68,160.88,160.65,160.86,8461.0,146.2556,146.4376,146.2283,146.4194,8461.0
2023-01-23 13:40:00,160.9,160.9,160.72,160.84,14650.0,146.4559,146.4559,146.292,146.4012,14650.0
2023-01-23 13:45:00,160.83,160.99,160.75,160.86,15637.0,146.3921,146.5378,146.3193,146.4194,15637.0
2023-01-23 13:50:00,160.84,160.84,160.48,160.61,9244.0,146.4012,146.4012,146.0736,146.1919,9244.0
2023-01-23 13:55:00,160.61,160.74,160.5,160.53,8123.0,146.1919,146.3102,146.0918,146.1191,8123.0
2023-01-23 14:00:00,160.53,160.53,160.19,160.28,13790.0,146.1191,146.1191,145.8096,145.8915,13790.0
2023-01-23 14:05:00,160.29,160.45,160.25,160.44,8513.0,145.9006,146.0462,145.8642,146.0371,8513.0
2023-01-23 14:10:00,160.41,160.48,160.23,160.26,10767.0,146.0098,146.0736,145.846,145.8733,10767.0
2023-01-23 14:15:00,160.23,160.39,160.1,160.35,10696.0,145.846,145.9916,145.7277,145.9552,10696.0
2023-01-23 14:20:00,160.34,160.61,160.34,160.59,5115.0,145.9461,146.1919,145.9461,146.1737,5115.0
2023-01-23 14:25:00,160.55,160.55,160.18,160.29,13418.0,146.1373,146.1373,145.8005,145.9006,13418.0
2023-01-23 14:30:00,160.27,160.4,160.13,160.13,16184.0,145.8824,146.0007,145.755,145.755,16184.0
2023-01-23 14:35:00,160.09,160.4,159.82,159.84,45973.0,145.7186,146.0007,145.4728,145.491,45973.0
2023-01-23 14:40:00,159.85,160.08,159.69,160.06,16411.0,145.5001,145.7095,145.3545,145.6913,16411.0
2023-01-23 14:45:00,160.03,160.06,159.5,159.7,23482.0,145.664,145.6913,145.1815,145.3636,23482.0
2023-01-23 14:50:00,159.66,159.71,159.43,159.47,22180.0,145.3272,145.3727,145.1178,145.1542,22180.0
2023-01-23 14:55:00,159.45,159.58,159.25,159.46,21855.0,145.136,145.2543,144.954,145.1451,21855.0
2023-01-23 15:00:00,159.46,159.49,159.19,159.23,19800.0,145.1451,145.1724,144.8994,144.9358,19800.0
2023-01-23 15:05:00,159.19,159.43,159.09,159.38,14383.0,144.8994,145.1178,144.8083,145.0723,14383.0
2023-01-23 15:10:00,159.35,159.41,159.1,159.36,13136.0,145.045,145.0996,144.8174,145.0541,13136.0
2023-01-23 15:15:00,159.3,159.46,159.3,159.4,10461.0,144.9995,145.1451,144.9995,145.0905,10461.0
2023-01-23 15:20:00,159.4,159.48,159.2,159.22,14233.0,145.0905,145.1633,144.9085,144.9267,14233.0
2023-01-23 15:25:00,159.21,159.24,159.0,159.22,16690.0,144.9176,144.9449,144.7264,144.9267,16690.0
2023-01-23 15:30:00,159.22,159.23,158.95,159.0,18016.0,144.9267,144.9358,144.6809,144.7264,18016.0
2023-01-23 15:35:00,158.99,159.24,158.89,159.16,23372.0,144.7173,144.9449,144.6263,144.8721,23372.0
2023-01-23 15:40:00,159.14,159.24,159.01,159.2,26589.0,144.8538,144.9449,144.7355,144.9085,26589.0
2023-01-23 15:45:00,159.21,159.29,159.15,159.25,36483.0,144.9176,144.9904,144.863,144.954,36483.0
2023-01-23 15:50:00,159.3,159.4,159.26,159.3,48171.0,144.9995,145.0905,144.9631,144.9995,48171.0
2023-01-23 15:55:00,159.3,159.56,159.29,159.33,111417.0,144.9995,145.2361,144.9904,145.0268,111417.0
2023-01-24 09:30:00,159.73,159.73,157.52,158.88,18356.0,145.3909,145.3909,143.3793,144.6172,18356.0
2023-01-24 09:35:00,158.83,158.83,158.37,158.37,10023.0,144.5717,144.5717,144.153,144.153,10023.0
2023-01-24 09:40:00,158.45,159.13,158.17,159.12,15104.0,144.2258,144.8447,143.9709,144.8356,15104.0
2023-01-24 09:45:00,159.1,159.53,158.84,159.47,6822.0,144.8174,145.2088,144.5808,145.1542,6822.0
2023-01-24 09:50:00,159.36,159.68,159.25,159.49,12975.0,145.0541,145.3454,144.954,145.1724,12975.0
2023-01-24 09:55:00,159.5,159.57,157.5,157.59,22529.0,145.1815,145.2452,143.3611,143.443,22529.0
2023-01-24 10:00:00,157.59,158.24,157.49,158.0,24872.0,143.443,144.0346,143.352,143.8162,24872.0
2023-01-24 10:05:00,157.91,158.44,157.71,158.44,13235.0,143.7343,144.2167,143.5522,144.2167,13235.0
2023-01-24 10:10:00,158.4,159.1,158.3,159.06,7844.0,144.1803,144.8174,144.0893,144.781,7844.0
2023-01-24 10:15:00,159.17,159.28,158.82,158.82,3750.0,144.8812,144.9813,144.5626,144.5626,3750.0
2023-01-24 10:20:00,158.83,159.0,158.72,158.79,3889.0,144.5717,144.7264,144.4716,144.5353,3889.0
2023-01-24 10:25:00,158.87,159.06,158.86,159.06,2014.0,144.6081,144.781,144.599,144.781,2014.0
2023-01-24 10:30:00,159.09,159.18,158.92,159.02,7387.0,144.8083,144.8903,144.6536,144.7446,7387.0
2023-01-24 10:35:00,159.08,159.23,158.93,159.23,4550.0,144.7992,144.9358,144.6627,144.9358,4550.0
2023-01-24 10:40:00,159.19,159.24,158.93,159.12,13777.0,144.8994,144.9449,144.6627,144.8356,13777.0
2023-01-24 10:45:00,159.13,159.32,159.06,159.06,5640.0,144.8447,145.0177,144.781,144.781,5640.0
2023-01-24 10:50:00,159.24,159.35,159.18,159.35,9577.0,144.9449,145.045,144.8903,145.045,9577.0
2023-01-24 10:55:00,159.31,159.53,159.3,159.42,4814.0,145.0086,145.2088,144.9995,145.1087,4814.0
2023-01-24 11:00:00,159.36,159.44,159.18,159.43,7534.0,145.0541,145.1269,144.8903,145.1178,7534.0
2023-01-24 11:05:00,159.4,159.42,159.26,159.34,10146.0,145.0905,145.1087,144.9631,145.0359,10146.0
2023-01-24 11:10:00,159.37,159.6,159.35,159.47,9825.0,145.0632,145.2726,145.045,145.1542,9825.0
2023-01-24 11:15:00,159.44,159.48,159.07,159.16,15116.0,145.1269,145.1633,144.7901,144.8721,15116.0
2023-01-24 11:20:00,159.13,159.31,159.05,159.26,10249.0,144.8447,145.0086,144.7719,144.9631,10249.0
2023-01-24 11:25:00,159.24,159.27,158.91,158.94,14226.0,144.9449,144.9722,144.6445,144.6718,14226.0
2023-01-24 11:30:00,158.9,159.45,158.73,158.96,36202.0,144.6354,145.136,144.4807,144.69,36202.0
2023-01-24 11:35:00,158.99,159.1,158.72,158.76,13873.0,144.7173,144.8174,144.4716,144.508,13873.0
2023-01-24 11:40:00,158.75,158.76,158.41,158.41,5772.0,144.4989,144.508,144.1894,144.1894,5772.0
2023-01-24 11:45:00,158.39,158.79,158.39,158.79,5627.0,144.1712,144.5353,144.1712,144.5353,5627.0
2023-01-24 11:50:00,158.75,158.95,158.67,158.72,7898.0,144.4989,144.6809,144.426,144.4716,7898.0
2023-01-24 11:55:00,158.67,158.67,158.45,158.55,5036.0,144.426,144.426,144.2258,144.3168,5036.0
2023-01-24 12:00:00,158.5,158.53,158.16,158.34,6155.0,144.2713,144.2986,143.9618,144.1257,6155.0
2023-01-24 12:05:00,158.4,158.6,158.38,158.58,6107.0,144.1803,144.3623,144.1621,144.3441,6107.0
2023-01-24 12:10:00,158.58,158.59,158.22,158.52,12141.0,144.3441,144.3532,144.0164,144.2895,12141.0
2023-01-24 12:15:00,158.49,158.78,158.48,158.77,9134.0,144.2622,144.5262,144.2531,144.5171,9134.0
2023-01-24 12:20:00,158.74,158.76,158.61,158.71,3722.0,144.4898,144.508,144.3714,144.4624,3722.0
2023-01-24 12:25:00,158.74,158.76,158.6,158.73,3431.0,144.4898,144.508,144.3623,144.4807,3431.0
2023-01-24 12:30:00,158.76,158.86,158.64,158.78,4181.0,144.508,144.599,144.3987,144.5262,4181.0
2023-01-24 12:35:00,158.77,158.9,158.63,158.9,4682.0,144.5171,144.6354,144.3896,144.6354,4682.0
2023-01-24 12:40:00,158.86,158.98,158.78,158.88,4084.0,144.599,144.7082,144.5262,144.6172,4084.0
2023-01-24 12:45:00,158.91,158.91,158.84,158.88,1550.0,144.6445,144.6445,144.5808,144.6172,1550.0
2023-01-24 12:50:00,158.88,158.92,158.85,158.89,4846.0,144.6172,144.6536,144.5899,144.6263,4846.0
2023-01-24 12:55:00,158.87,158.98,158.86,158.92,8132.0,144.6081,144.7082,144.599,144.6536,8132.0
2023-01-24 13:00:00,158.93,158.93,158.69,158.73,6475.0,144.6627,144.6627,144.4442,144.4807,6475.0
2023-01-24 13:05:00,158.67,158.81,158.67,158.78,4832.0,144.426,144.5535,144.426,144.5262,4832.0
2023-01-24 13:10:00,158.81,158.9,158.81,158.83,5440.0,144.5535,144.6354,144.5535,144.5717,5440.0
2023-01-24 13:15:00,158.82,158.83,158.66,158.74,9425.0,144.5626,144.5717,144.4169,144.4898,9425.0
2023-01-24 13:20:00,158.72,158.78,158.52,158.58,5049.0,144.4716,144.5262,144.2895,144.3441,5049.0
2023-01-24 13:25:00,158.59,158.73,158.58,158.67,9296.0,144.3532,144.4807,144.3441,144.426,9296.0
2023-01-24 13:30:00,158.69,158.81,158.69,158.74,6149.0,144.4442,144.5535,144.4442,144.4898,6149.0
2023-01-24 13:35:00,158.74,158.77,158.69,158.77,3845.0,144.4898,144.5171,144.4442,144.5171,3845.0
2023-01-24 13:40:00,158.74,158.94,158.73,158.83,7514.0,144.4898,144.6718,144.4807,144.5717,7514.0
2023-01-24 13:45:00,158.84,158.87,158.78,158.84,8543.0,144.5808,144.6081,144.5262,144.5808,8543.0
2023-01-24 13:50:00,158.84,158.84,158.68,158.69,7854.0,144.5808,144.5808,144.4351,144.4442,7854.0
2023-01-24 13:55:00,158.72,159.05,158.71,159.0,14119.0,144.4716,144.7719,144.4624,144.7264,14119.0
2023-01-24 14:00:00,158.98,159.02,158.68,158.75,12664.0,144.7082,144.7446,144.4351,144.4989,12664.0
2023-01-24 14:05:00,158.72,158.83,158.67,158.68,5878.0,144.4716,144.5717,144.426,144.4351,5878.0
2023-01-24 14:10:00,158.71,158.73,158.55,158.55,7570.0,144.4624,144.4807,144.3168,144.3168,7570.0
2023-01-24 14:15:00,158.59,158.71,158.55,158.64,10007.0,144.3532,144.4624,144.3168,144.3987,10007.0
2023-01-24 14:20:00,158.64,158.71,158.56,158.65,5873.0,144.3987,144.4624,144.3259,144.4078,5873.0
2023-01-24 14:25:00,158.61,158.65,158.5,158.55,7452.0,144.3714,144.4078,144.2713,144.3168,7452.0
2023-01-24 14:30:00,158.58,158.68,158.48,158.56,6547.0,144.3441,144.4351,144.2531,144.3259,6547.0
2023-01-24 14:35:00,158.55,158.64,158.49,158.6,8069.0,144.3168,144.3987,144.2622,144.3623,8069.0
2023-01-24 14:40:00,158.6,158.62,158.55,158.58,4891.0,144.3623,144.3805,144.3168,144.3441,4891.0
2023-01-24 14:45:00,158.57,158.73,158.55,158.56,8345.0,144.335,144.4807,144.3168,144.3259,8345.0
2023-01-24 14:50:00,158.53,158.61,158.53,158.6,5565.0,144.2986,144.3714,144.2986,144.3623,5565.0
2023-01-24 14:55:00,158.61,158.76,158.58,158.75,7502.0,144.3714,144.508,144.3441,144.4989,7502.0
2023-01-24 15:00:00,158.76,158.86,158.74,158.84,4407.0,144.508,144.599,144.4898,144.5808,4407.0
2023-01-24 15:05:00,158.81,158.81,158.66,158.72,12482.0,144.5535,144.5535,144.4169,144.4716,12482.0
2023-01-24 15:10:00,158.73,158.81,158.64,158.79,10342.0,144.4807,144.5535,144.3987,144.5353,10342.0
2023-01-24 15:15:00,158.78,158.98,158.78,158.98,12616.0,144.5262,144.7082,144.5262,144.7082,12616.0
2023-01-24 15:20:00,158.94,159.08,158.89,159.04,24459.0,144.6718,144.7992,144.6263,144.7628,24459.0
2023-01-24 15:25:00,159.05,159.08,158.92,159.06,12106.0,144.7719,144.7992,144.6536,144.781,12106.0
2023-01-24 15:30:00,159.05,159.06,158.62,158.63,13912.0,144.7719,144.781,144.3805,144.3896,13912.0
2023-01-24 15:35:00,158.58,158.61,158.48,158.61,24702.0,144.3441,144.3714,144.2531,144.3714,24702.0
2023-01-24 15:40:00,158.57,158.61,158.27,158.3,29723.0,144.335,144.3714,144.0619,144.0893,29723.0
2023-01-24 15:45:00,158.27,158.32,158.09,158.21,38967.0,144.0619,144.1075,143.8981,144.0073,38967.0
2023-01-24 15:50:00,158.18,158.4,158.04,158.3,57514.0,143.98,144.1803,143.8526,144.0893,57514.0
2023-01-24 15:55:00,158.3,158.5,158.26,158.42,105851.0,144.0893,144.2713,144.0528,144.1985,105851.0
2023-01-25 09:30:00,157.22,157.82,157.09,157.82,30422.0,143.1062,143.6523,142.9879,143.6523,30422.0
2023-01-25 09:35:00,157.83,158.27,157.64,157.96,9844.0,143.6614,144.0619,143.4885,143.7798,9844.0
2023-01-25 09:40:00,157.97,158.3,157.86,158.19,17397.0,143.7889,144.0893,143.6888,143.9891,17397.0
2023-01-25 09:45:00,158.17,158.17,157.49,157.5,5525.0,143.9709,143.9709,143.352,143.3611,5525.0
2023-01-25 09:50:00,157.49,157.49,156.82,156.82,19674.0,143.352,143.352,142.7421,142.7421,19674.0
2023-01-25 09:55:00,156.86,156.89,156.63,156.79,9706.0,142.7785,142.8058,142.5692,142.7148,9706.0
2023-01-25 10:00:00,156.7,157.35,156.63,157.09,15904.0,142.6329,143.2245,142.5692,142.9879,15904.0
2023-01-25 10:05:00,157.16,157.67,157.11,157.6,20857.0,143.0516,143.5158,143.0061,143.4521,20857.0
2023-01-25 10:10:00,157.63,157.72,156.86,156.86,13374.0,143.4794,143.5613,142.7785,142.7785,13374.0
2023-01-25 10:15:00,156.92,157.11,156.84,156.95,8455.0,142.8331,143.0061,142.7603,142.8604,8455.0
2023-01-25 10:20:00,156.86,157.08,156.79,156.9,18859.0,142.7785,142.9788,142.7148,142.8149,18859.0
2023-01-25 10:25:00,156.96,157.14,156.84,157.07,16578.0,142.8695,143.0334,142.7603,142.9697,16578.0
2023-01-25 10:30:00,156.93,157.25,156.82,157.09,27961.0,142.8422,143.1335,142.7421,142.9879,27961.0
2023-01-25 10:35:00,157.08,157.17,156.85,156.98,21100.0,142.9788,143.0607,142.7694,142.8878,21100.0
2023-01-25 10:40:00,157.0,157.39,157.0,157.22,10295.0,142.906,143.2609,142.906,143.1062,10295.0
2023-01-25 10:45:00,157.24,157.66,157.22,157.57,10819.0,143.1244,143.5067,143.1062,143.4248,10819.0
2023-01-25 10:50:00,157.54,157.54,157.18,157.24,13634.0,143.3975,143.3975,143.0698,143.1244,13634.0
2023-01-25 10:55:00,157.28,157.45,157.23,157.42,11515.0,143.1608,143.3156,143.1153,143.2883,11515.0
2023-01-25 11:00:00,157.39,157.44,157.27,157.35,46588.0,143.2609,143.3065,143.1517,143.2245,46588.0
2023-01-25 11:05:00,157.29,157.42,157.1,157.14,30832.0,143.1699,143.2883,142.997,143.0334,30832.0
2023-01-25 11:10:00,157.14,157.39,157.12,157.33,37067.0,143.0334,143.2609,143.0152,143.2063,37067.0
2023-01-25 11:15:00,157.31,157.47,157.19,157.39,29579.0,143.1881,143.3338,143.0789,143.2609,29579.0
2023-01-25 11:20:00,157.41,157.48,157.18,157.3,26031.0,143.2792,143.3429,143.0698,143.179,26031.0
2023-01-25 11:25:00,157.35,157.38,157.2,157.29,12488.0,143.2245,143.2518,143.088,143.1699,12488.0
2023-01-25 11:30:00,157.31,157.63,157.22,157.63,12206.0,143.1881,143.4794,143.1062,143.4794,12206.0
2023-01-25 11:35:00,157.67,158.05,157.64,158.0,13521.0,143.5158,143.8617,143.4885,143.8162,13521.0
2023-01-25 11:40:00,157.97,158.1,157.83,158.09,5954.0,143.7889,143.9072,143.6614,143.8981,5954.0
2023-01-25 11:45:00,157.98,158.06,157.78,157.83,5676.0,143.798,143.8708,143.6159,143.6614,5676.0
2023-01-25 11:50:00,157.83,158.08,157.68,157.94,13876.0,143.6614,143.889,143.5249,143.7616,13876.0
2023-01-25 11:55:00,157.93,158.23,157.75,158.22,10344.0,143.7525,144.0255,143.5886,144.0164,10344.0
2023-01-25 12:00:00,158.21,158.38,158.02,158.13,4249.0,144.0073,144.1621,143.8344,143.9345,4249.0
2023-01-25 12:05:00,158.08,158.34,158.07,158.34,6348.0,143.889,144.1257,143.8799,144.1257,6348.0
2023-01-25 12:10:00,158.27,158.28,158.1,158.16,7441.0,144.0619,144.0711,143.9072,143.9618,7441.0
2023-01-25 12:15:00,158.16,158.27,158.05,158.23,5203.0,143.9618,144.0619,143.8617,144.0255,5203.0
2023-01-25 12:20:00,158.19,158.19,157.97,158.05,6140.0,143.9891,143.9891,143.7889,143.8617,6140.0
2023-01-25 12:25:00,158.07,158.07,157.75,157.8,7863.0,143.8799,143.8799,143.5886,143.6341,7863.0
2023-01-25 12:30:00,157.84,158.22,157.84,158.22,7304.0,143.6706,144.0164,143.6706,144.0164,7304.0
2023-01-25 12:35:00,158.23,158.3,158.15,158.15,3713.0,144.0255,144.0893,143.9527,143.9527,3713.0
2023-01-25 12:40:00,158.2,158.43,158.09,158.42,10938.0,143.9982,144.2076,143.8981,144.1985,10938.0
2023-01-25 12:45:00,158.42,158.52,158.33,158.52,6582.0,144.1985,144.2895,144.1166,144.2895,6582.0
2023-01-25 12:50:00,158.58,158.83,158.57,158.81,16044.0,144.3441,144.5717,144.335,144.5535,16044.0
2023-01-25 12:55:00,158.85,159.06,158.75,158.99,13462.0,144.5899,144.781,144.4989,144.7173,13462.0
2023-01-25 13:00:00,158.98,159.29,158.98,159.1,7360.0,144.7082,144.9904,144.7082,144.8174,7360.0
2023-01-25 13:05:00,159.09,159.27,159.06,159.24,9158.0,144.8083,144.9722,144.781,144.9449,9158.0
2023-01-25 13:10:00,159.24,159.43,159.24,159.43,7359.0,144.9449,145.1178,144.9449,145.1178,7359.0
2023-01-25 13:15:00,159.42,159.51,159.16,159.2,4641.0,145.1087,145.1906,144.8721,144.9085,4641.0
2023-01-25 13:20:00,159.15,159.44,159.14,159.41,5308.0,144.863,145.1269,144.8538,145.0996,5308.0
2023-01-25 13:25:00,159.41,159.6,159.4,159.59,6212.0,145.0996,145.2726,145.0905,145.2635,6212.0
2023-01-25 13:30:00,159.58,159.72,159.57,159.62,5463.0,145.2543,145.3818,145.2452,145.2908,5463.0
2023-01-25 13:35:00,159.66,160.11,159.65,159.8,74305.0,145.3272,145.7368,145.3181,145.4546,74305.0
2023-01-25 13:40:00,159.82,159.92,159.76,159.76,5146.0,145.4728,145.5638,145.4182,145.4182,5146.0
2023-01-25 13:45:00,159.77,159.92,159.74,159.9,6232.0,145.4273,145.5638,145.4,145.5456,6232.0
2023-01-25 13:50:00,159.92,160.16,159.88,160.01,5324.0,145.5638,145.7823,145.5274,145.6457,5324.0
2023-01-25 13:55:00,159.99,160.15,159.95,160.11,12893.0,145.6275,145.7732,145.5911,145.7368,12893.0
2023-01-25 14:00:00,160.15,160.15,159.79,159.8,8913.0,145.7732,145.7732,145.4455,145.4546,8913.0
2023-01-25 14:05:00,159.8,160.05,159.79,160.05,8544.0,145.4546,145.6822,145.4455,145.6822,8544.0
2023-01-25 14:10:00,160.11,160.53,160.1,160.48,6008.0,145.7368,146.1191,145.7277,146.0736,6008.0
2023-01-25 14:15:00,160.51,160.71,160.51,160.69,14031.0,146.1009,146.2829,146.1009,146.2647,14031.0
2023-01-25 14:20:00,160.69,160.72,160.16,160.19,18282.0,146.2647,146.292,145.7823,145.8096,18282.0
2023-01-25 14:25:00,160.11,160.12,159.75,159.87,9404.0,145.7368,145.7459,145.4091,145.5183,9404.0
2023-01-25 14:30:00,159.89,160.03,159.68,159.68,10808.0,145.5365,145.664,145.3454,145.3454,10808.0
2023-01-25 14:35:00,159.65,159.79,159.55,159.73,6284.0,145.3181,145.4455,145.227,145.3909,6284.0
2023-01-25 14:40:00,159.71,160.01,159.71,160.0,16727.0,145.3727,145.6457,145.3727,145.6366,16727.0
2023-01-25 14:45:00,160.03,160.03,159.85,159.97,14258.0,145.664,145.664,145.5001,145.6093,14258.0
2023-01-25 14:50:00,159.93,160.04,159.88,159.98,14407.0,145.5729,145.6731,145.5274,145.6184,14407.0
2023-01-25 14:55:00,160.03,160.09,159.9,159.9,6599.0,145.664,145.7186,145.5456,145.5456,6599.0
2023-01-25 15:00:00,159.92,160.12,159.92,159.95,27326.0,145.5638,145.7459,145.5638,145.5911,27326.0
2023-01-25 15:05:00,159.94,160.05,159.87,159.87,22212.0,145.582,145.6822,145.5183,145.5183,22212.0
2023-01-25 15:10:00,159.87,159.89,159.6,159.67,5361.0,145.5183,145.5365,145.2726,145.3363,5361.0
2023-01-25 15:15:00,159.7,159.74,159.55,159.55,11994.0,145.3636,145.4,145.227,145.227,11994.0
2023-01-25 15:20:00,159.57,159.57,159.36,159.44,14398.0,145.2452,145.2452,145.0541,145.1269,14398.0
2023-01-25 15:25:00,159.45,160.02,159.42,159.94,173243.0,145.136,145.6549,145.1087,145.582,173243.0
2023-01-25 15:30:00,159.94,159.95,159.55,159.9,33413.0,145.582,145.5911,145.227,145.5456,33413.0
2023-01-25 15:35:00,159.88,160.0,159.78,159.96,13120.0,145.5274,145.6366,145.4364,145.6002,13120.0
2023-01-25 15:40:00,159.98,160.0,159.88,159.91,12538.0,145.6184,145.6366,145.5274,145.5547,12538.0
2023-01-25 15:45:00,159.92,160.01,159.68,159.99,21743.0,145.5638,145.6457,145.3454,145.6275,21743.0
2023-01-25 15:50:00,159.98,160.04,159.84,159.88,44728.0,145.6184,145.6731,145.491,145.5274,44728.0
2023-01-25 15:55:00,159.91,160.21,159.9,160.2,102599.0,145.5547,145.8278,145.5456,145.8187,102599.0
2023-01-26 09:30:00,161.02,161.99,161.0,161.69,23907.0,146.5651,147.448,146.5469,147.1749,23907.0
2023-01-26 09:35:00,161.53,161.83,161.23,161.7,9062.0,147.0293,147.3024,146.7562,147.184,9062.0
2023-01-26 09:40:00,161.71,161.85,160.96,161.06,9200.0,147.1931,147.3206,146.5105,146.6015,9200.0
2023-01-26 09:45:00,161.08,161.31,160.52,160.52,6363.0,146.6197,146.829,146.11,146.11,6363.0
2023-01-26 09:50:00,160.58,160.58,160.14,160.14,6511.0,146.1646,146.1646,145.7641,145.7641,6511.0
2023-01-26 09:55:00,160.24,160.49,159.95,160.49,8957.0,145.8551,146.0827,145.5911,146.0827,8957.0
2023-01-26 10:00:00,160.47,161.17,160.24,161.11,7014.0,146.0645,146.7016,145.8551,146.647,7014.0
2023-01-26 10:05:00,161.16,161.21,160.89,160.93,6186.0,146.6925,146.738,146.4467,146.4832,6186.0
2023-01-26 10:10:00,160.93,160.96,160.51,160.94,9397.0,146.4832,146.5105,146.1009,146.4923,9397.0
2023-01-26 10:15:00,160.98,161.07,160.86,160.94,13470.0,146.5287,146.6106,146.4194,146.4923,13470.0
2023-01-26 10:20:00,160.99,161.05,160.72,160.96,11669.0,146.5378,146.5924,146.292,146.5105,11669.0
2023-01-26 10:25:00,160.95,161.21,160.69,160.89,13053.0,146.5014,146.738,146.2647,146.4467,13053.0
2023-01-26 10:30:00,160.91,161.16,160.69,161.14,5058.0,146.465,146.6925,146.2647,146.6743,5058.0
2023-01-26 10:35:00,161.16,161.16,160.53,160.69,22393.0,146.6925,146.6925,146.1191,146.2647,22393.0
2023-01-26 10:40:00,160.73,160.93,160.54,160.55,5577.0,146.3011,146.4832,146.1282,146.1373,5577.0
2023-01-26 10:45:00,160.48,160.52,160.03,160.05,9290.0,146.0736,146.11,145.664,145.6822,9290.0
2023-01-26 10:50:00,160.05,160.12,159.62,159.65,9411.0,145.6822,145.7459,145.2908,145.3181,9411.0
2023-01-26 10:55:00,159.51,159.57,159.37,159.5,5151.0,145.1906,145.2452,145.0632,145.1815,5151.0
2023-01-26 11:00:00,159.51,159.84,159.51,159.82,3308.0,145.1906,145.491,145.1906,145.4728,3308.0
2023-01-26 11:05:00,159.82,159.82,159.52,159.65,6400.0,145.4728,145.4728,145.1997,145.3181,6400.0
2023-01-26 11:10:00,159.69,159.98,159.68,159.98,5284.0,145.3545,145.6184,145.3454,145.6184,5284.0
2023-01-26 11:15:00,159.94,160.23,159.92,159.97,3700.0,145.582,145.846,145.5638,145.6093,3700.0
2023-01-26 11:20:00,159.86,159.86,159.32,159.34,4654.0,145.5092,145.5092,145.0177,145.0359,4654.0
2023-01-26 11:25:00,159.32,159.54,159.31,159.5,3882.0,145.0177,145.2179,145.0086,145.1815,3882.0
2023-01-26 11:30:00,159.5,159.81,159.37,159.52,20514.0,145.1815,145.4637,145.0632,145.1997,20514.0
2023-01-26 11:35:00,159.45,159.7,159.38,159.7,11084.0,145.136,145.3636,145.0723,145.3636,11084.0
2023-01-26 11:40:00,159.7,160.06,159.63,159.99,4867.0,145.3636,145.6913,145.2999,145.6275,4867.0
2023-01-26 11:45:00,159.91,160.01,159.77,159.87,8241.0,145.5547,145.6457,145.4273,145.5183,8241.0
2023-01-26 11:50:00,159.86,159.89,159.69,159.86,4437.0,145.5092,145.5365,145.3545,145.5092,4437.0
2023-01-26 11:55:00,159.83,160.04,159.77,159.91,10367.0,145.4819,145.6731,145.4273,145.5547,10367.0
2023-01-26 12:00:00,159.94,160.39,159.94,160.39,12837.0,145.582,145.9916,145.582,145.9916,12837.0
2023-01-26 12:05:00,160.33,160.35,160.14,160.15,5645.0,145.937,145.9552,145.7641,145.7732,5645.0
2023-01-26 12:10:00,160.14,160.36,160.14,160.14,5278.0,145.7641,145.9643,145.7641,145.7641,5278.0
2023-01-26 12:15:00,160.05,160.21,160.05,160.14,2060.0,145.6822,145.8278,145.6822,145.7641,2060.0
2023-01-26 12:20:00,160.14,160.23,160.09,160.09,4196.0,145.7641,145.846,145.7186,145.7186,4196.0
2023-01-26 12:25:00,160.05,160.31,160.05,160.2,3266.0,145.6822,145.9188,145.6822,145.8187,3266.0
2023-01-26 12:30:00,160.16,160.33,160.12,160.27,3050.0,145.7823,145.937,145.7459,145.8824,3050.0
2023-01-26 12:35:00,160.24,160.27,160.0,160.24,6536.0,145.8551,145.8824,145.6366,145.8551,6536.0
2023-01-26 12:40:00,160.22,160.35,159.99,160.02,6347.0,145.8369,145.9552,145.6275,145.6549,6347.0
2023-01-26 12:45:00,160.02,160.16,159.98,160.06,5242.0,145.6549,145.7823,145.6184,145.6913,5242.0
2023-01-26 12:50:00,160.09,160.39,160.08,160.28,4080.0,145.7186,145.9916,145.7095,145.8915,4080.0
2023-01-26 12:55:00,160.3,160.45,160.15,160.16,6427.0,145.9097,146.0462,145.7732,145.7823,6427.0
2023-01-26 13:00:00,160.19,160.41,160.15,160.26,6076.0,145.8096,146.0098,145.7732,145.8733,6076.0
2023-01-26 13:05:00,160.29,160.29,160.04,160.09,3215.0,145.9006,145.9006,145.6731,145.7186,3215.0
2023-01-26 13:10:00,160.09,160.4,160.09,160.39,3079.0,145.7186,146.0007,145.7186,145.9916,3079.0
2023-01-26 13:15:00,160.39,160.39,160.04,160.07,9303.0,145.9916,145.9916,145.6731,145.7004,9303.0
2023-01-26 13:20:00,160.13,160.38,160.09,160.38,3853.0,145.755,145.9825,145.7186,145.9825,3853.0
2023-01-26 13:25:00,160.4,160.41,160.28,160.29,6215.0,146.0007,146.0098,145.8915,145.9006,6215.0
2023-01-26 13:30:00,160.24,160.55,160.24,160.43,6726.0,145.8551,146.1373,145.8551,146.028,6726.0
2023-01-26 13:35:00,160.43,160.76,160.43,160.76,4254.0,146.028,146.3284,146.028,146.3284,4254.0
2023-01-26 13:40:00,160.77,160.86,160.71,160.82,6428.0,146.3375,146.4194,146.2829,146.383,6428.0
2023-01-26 13:45:00,160.84,160.84,160.65,160.72,7565.0,146.4012,146.4012,146.2283,146.292,7565.0
2023-01-26 13:50:00,160.71,160.75,160.44,160.5,8294.0,146.2829,146.3193,146.0371,146.0918,8294.0
2023-01-26 13:55:00,160.47,160.59,160.43,160.58,5980.0,146.0645,146.1737,146.028,146.1646,5980.0
2023-01-26 14:00:00,160.59,160.71,160.51,160.67,6499.0,146.1737,146.2829,146.1009,146.2465,6499.0
2023-01-26 14:05:00,160.68,160.86,160.65,160.84,8636.0,146.2556,146.4194,146.2283,146.4012,8636.0
2023-01-26 14:10:00,160.84,160.94,160.81,160.94,7905.0,146.4012,146.4923,146.3739,146.4923,7905.0
2023-01-26 14:15:00,160.94,161.05,160.92,160.99,6424.0,146.4923,146.5924,146.4741,146.5378,6424.0
2023-01-26 14:20:00,161.0,161.08,160.92,161.01,6449.0,146.5469,146.6197,146.4741,146.556,6449.0
2023-01-26 14:25:00,161.03,161.03,160.76,160.89,8682.0,146.5742,146.5742,146.3284,146.4467,8682.0
2023-01-26 14:30:00,160.92,161.11,160.9,161.1,8620.0,146.4741,146.647,146.4559,146.6379,8620.0
2023-01-26 14:35:00,161.08,161.2,161.04,161.12,8908.0,146.6197,146.7289,146.5833,146.6561,8908.0
2023-01-26 14:40:00,161.12,161.3,161.12,161.2,12784.0,146.6561,146.8199,146.6561,146.7289,12784.0
2023-01-26 14:45:00,161.21,161.45,161.21,161.4,8597.0,146.738,146.9565,146.738,146.911,8597.0
2023-01-26 14:50:00,161.38,161.38,161.21,161.3,9248.0,146.8928,146.8928,146.738,146.8199,9248.0
2023-01-26 14:55:00,161.3,161.56,161.29,161.55,6902.0,146.8199,147.0566,146.8108,147.0475,6902.0
2023-01-26 15:00:00,161.56,161.62,161.49,161.52,8361.0,147.0566,147.1112,146.9929,147.0202,8361.0
2023-01-26 15:05:00,161.56,161.57,161.48,161.55,13272.0,147.0566,147.0657,146.9838,147.0475,13272.0
2023-01-26 15:10:00,161.58,161.7,161.48,161.64,8555.0,147.0748,147.184,146.9838,147.1294,8555.0
2023-01-26 15:15:00,161.64,161.85,161.61,161.79,7557.0,147.1294,147.3206,147.1021,147.266,7557.0
2023-01-26 15:20:00,161.75,161.81,161.62,161.71,8304.0,147.2295,147.2842,147.1112,147.1931,8304.0
2023-01-26 15:25:00,161.68,161.84,161.68,161.79,13192.0,147.1658,147.3115,147.1658,147.266,13192.0
2023-01-26 15:30:00,161.73,161.81,161.61,161.71,12431.0,147.2113,147.2842,147.1021,147.1931,12431.0
2023-01-26 15:35:00,161.71,161.72,161.55,161.58,13324.0,147.1931,147.2022,147.0475,147.0748,13324.0
2023-01-26 15:40:00,161.57,161.6,161.42,161.45,12949.0,147.0657,147.093,146.9292,146.9565,12949.0
2023-01-26 15:45:00,161.44,161.54,161.33,161.53,18707.0,146.9474,147.0384,146.8473,147.0293,18707.0
2023-01-26 15:50:00,161.54,161.7,161.49,161.51,39085.0,147.0384,147.184,146.9929,147.0111,39085.0
2023-01-26 15:55:00,161.5,161.96,161.5,161.92,88808.0,147.002,147.4207,147.002,147.3843,88808.0
2023-01-27 09:30:00,161.99,162.71,161.95,162.5,14233.0,147.448,148.1034,147.4116,147.9122,14233.0
2023-01-27 09:35:00,162.71,162.83,162.26,162.26,5028.0,148.1034,148.2126,147.6938,147.6938,5028.0
2023-01-27 09:40:00,162.2,162.83,162.2,162.74,10349.0,147.6391,148.2126,147.6391,148.1307,10349.0
2023-01-27 09:45:00,162.83,163.08,162.5,162.69,13921.0,148.2126,148.4402,147.9122,148.0852,13921.0
2023-01-27 09:50:00,162.74,163.24,162.74,163.12,11515.0,148.1307,148.5858,148.1307,148.4766,11515.0
2023-01-27 09:55:00,163.18,163.18,162.75,162.8,6305.0,148.5312,148.5312,148.1398,148.1853,6305.0
2023-01-27 10:00:00,162.86,163.12,162.46,163.05,3698.0,148.2399,148.4766,147.8758,148.4128,3698.0
2023-01-27 10:05:00,162.98,163.46,162.97,163.38,11797.0,148.3491,148.786,148.34,148.7132,11797.0
2023-01-27 10:10:00,163.44,163.85,163.44,163.73,12083.0,148.7678,149.141,148.7678,149.0318,12083.0
2023-01-27 10:15:00,163.75,164.06,163.66,163.81,7967.0,149.05,149.3322,148.9681,149.1046,7967.0
2023-01-27 10:20:00,163.84,164.1,163.79,163.95,20412.0,149.1319,149.3686,149.0864,149.2321,20412.0
2023-01-27 10:25:00,163.93,164.28,163.89,164.19,11633.0,149.2138,149.5324,149.1774,149.4505,11633.0
2023-01-27 10:30:00,164.1,164.28,163.94,164.03,7901.0,149.3686,149.5324,149.2229,149.3049,7901.0
2023-01-27 10:35:00,163.92,164.39,163.89,164.34,10287.0,149.2047,149.6326,149.1774,149.587,10287.0
2023-01-27 10:40:00,164.33,164.37,164.12,164.28,21008.0,149.5779,149.6143,149.3868,149.5324,21008.0
2023-01-27 10:45:00,164.26,164.27,163.68,163.82,11500.0,149.5142,149.5233,148.9863,149.1137,11500.0
2023-01-27 10:50:00,163.83,164.06,163.68,163.88,14892.0,149.1228,149.3322,148.9863,149.1683,14892.0
2023-01-27 10:55:00,163.85,163.95,163.55,163.77,21757.0,149.141,149.2321,148.868,149.0682,21757.0
2023-01-27 11:00:00,163.7,163.8,163.46,163.8,11830.0,149.0045,149.0955,148.786,149.0955,11830.0
2023-01-27 11:05:00,163.81,163.84,163.6,163.6,10494.0,149.1046,149.1319,148.9135,148.9135,10494.0
2023-01-27 11:10:00,163.55,163.76,163.5,163.5,6228.0,148.868,149.0591,148.8224,148.8224,6228.0
2023-01-27 11:15:00,163.55,163.9,163.46,163.74,9103.0,148.868,149.1865,148.786,149.0409,9103.0
2023-01-27 11:20:00,163.83,163.89,163.82,163.85,2952.0,149.1228,149.1774,149.1137,149.141,2952.0
2023-01-27 11:25:00,163.84,164.09,163.82,164.08,7178.0,149.1319,149.3595,149.1137,149.3504,7178.0
2023-01-27 11:30:00,164.1,164.35,164.1,164.3,15447.0,149.3686,149.5961,149.3686,149.5506,15447.0
2023-01-27 11:35:00,164.33,164.33,164.24,164.27,6729.0,149.5779,149.5779,149.496,149.5233,6729.0
2023-01-27 11:40:00,164.3,164.46,164.28,164.33,12201.0,149.5506,149.6963,149.5324,149.5779,12201.0
2023-01-27 11:45:00,164.33,164.51,164.3,164.43,7150.0,149.5779,149.7418,149.5506,149.669,7150.0
2023-01-27 11:50:00,164.4,164.46,164.34,164.34,5367.0,149.6417,149.6963,149.587,149.587,5367.0
2023-01-27 11:55:00,164.34,164.5,164.24,164.25,12667.0,149.587,149.7327,149.496,149.5051,12667.0
2023-01-27 12:00:00,164.24,164.41,164.11,164.28,6322.0,149.496,149.6508,149.3777,149.5324,6322.0
2023-01-27 12:05:00,164.28,164.46,164.28,164.4,4405.0,149.5324,149.6963,149.5324,149.6417,4405.0
2023-01-27 12:10:00,164.41,164.71,164.35,164.63,10808.0,149.6508,149.9238,149.5961,149.851,10808.0
2023-01-27 12:15:00,164.67,165.04,164.67,165.0,22478.0,149.8874,150.2242,149.8874,150.1878,22478.0
2023-01-27 12:20:00,165.02,165.04,164.79,164.84,7535.0,150.206,150.2242,149.9966,150.0422,7535.0
2023-01-27 12:25:00,164.92,164.94,164.6,164.6,6534.0,150.115,150.1332,149.8237,149.8237,6534.0
2023-01-27 12:30:00,164.55,164.67,164.4,164.61,6782.0,149.7782,149.8874,149.6417,149.8328,6782.0
2023-01-27 12:35:00,164.64,164.83,164.64,164.78,7373.0,149.8601,150.0331,149.8601,149.9875,7373.0
2023-01-27 12:40:00,164.82,164.83,164.67,164.69,9454.0,150.0239,150.0331,149.8874,149.9056,9454.0
2023-01-27 12:45:00,164.6,164.88,164.6,164.88,6206.0,149.8237,150.0786,149.8237,150.0786,6206.0
2023-01-27 12:50:00,164.88,165.09,164.84,164.93,9650.0,150.0786,150.2697,150.0422,150.1241,9650.0
2023-01-27 12:55:00,164.9,164.93,164.74,164.77,3375.0,150.0968,150.1241,149.9511,149.9784,3375.0
2023-01-27 13:00:00,164.79,164.84,164.41,164.53,5487.0,149.9966,150.0422,149.6508,149.76,5487.0
2023-01-27 13:05:00,164.56,164.56,164.36,164.44,8040.0,149.7873,149.7873,149.6052,149.6781,8040.0
2023-01-27 13:10:00,164.44,164.49,164.24,164.27,7459.0,149.6781,149.7236,149.496,149.5233,7459.0
2023-01-27 13:15:00,164.27,164.51,164.26,164.39,5822.0,149.5233,149.7418,149.5142,149.6326,5822.0
2023-01-27 13:20:00,164.35,164.35,164.19,164.3,3129.0,149.5961,149.5961,149.4505,149.5506,3129.0
2023-01-27 13:25:00,164.28,164.28,163.94,163.94,23453.0,149.5324,149.5324,149.2229,149.2229,23453.0
2023-01-27 13:30:00,163.94,164.15,163.88,164.0,9134.0,149.2229,149.4141,149.1683,149.2776,9134.0
2023-01-27 13:35:00,164.01,164.21,164.0,164.21,3214.0,149.2867,149.4687,149.2776,149.4687,3214.0
2023-01-27 13:40:00,164.21,164.21,163.87,164.03,6252.0,149.4687,149.4687,149.1592,149.3049,6252.0
2023-01-27 13:45:00,163.99,164.27,163.93,164.2,6398.0,149.2685,149.5233,149.2138,149.4596,6398.0
2023-01-27 13:50:00,164.15,164.15,163.9,163.97,5191.0,149.4141,149.4141,149.1865,149.2503,5191.0
2023-01-27 13:55:00,163.94,164.14,163.89,164.09,6404.0,149.2229,149.405,149.1774,149.3595,6404.0
2023-01-27 14:00:00,164.1,164.35,164.06,164.16,6754.0,149.3686,149.5961,149.3322,149.4232,6754.0
2023-01-27 14:05:00,164.15,164.3,164.11,164.29,13238.0,149.4141,149.5506,149.3777,149.5415,13238.0
2023-01-27 14:10:00,164.31,164.38,164.2,164.2,10621.0,149.5597,149.6234,149.4596,149.4596,10621.0
2023-01-27 14:15:00,164.18,164.3,164.08,164.11,13468.0,149.4414,149.5506,149.3504,149.3777,13468.0
2023-01-27 14:20:00,164.09,164.13,163.85,164.04,29040.0,149.3595,149.3959,149.141,149.314,29040.0
2023-01-27 14:25:00,164.06,164.06,163.87,163.87,9166.0,149.3322,149.3322,149.1592,149.1592,9166.0
2023-01-27 14:30:00,163.93,164.1,163.87,163.89,12441.0,149.2138,149.3686,149.1592,149.1774,12441.0
2023-01-27 14:35:00,163.88,164.05,163.87,163.99,9104.0,149.1683,149.3231,149.1592,149.2685,9104.0
2023-01-27 14:40:00,163.99,164.04,163.87,163.97,8845.0,149.2685,149.314,149.1592,149.2503,8845.0
2023-01-27 14:45:00,163.95,164.13,163.91,164.0,30431.0,149.2321,149.3959,149.1956,149.2776,30431.0
2023-01-27 14:50:00,164.01,164.21,163.99,164.15,13568.0,149.2867,149.4687,149.2685,149.4141,13568.0
2023-01-27 14:55:00,164.19,164.35,164.18,164.23,16269.0,149.4505,149.5961,149.4414,149.4869,16269.0
2023-01-27 15:00:00,164.2,164.22,164.08,164.17,11493.0,149.4596,149.4778,149.3504,149.4323,11493.0
2023-01-27 15:05:00,164.17,164.36,164.17,164.28,15918.0,149.4323,149.6052,149.4323,149.5324,15918.0
2023-01-27 15:10:00,164.26,164.34,164.05,164.08,15757.0,149.5142,149.587,149.3231,149.3504,15757.0
2023-01-27 15:15:00,164.12,164.18,164.06,164.13,12168.0,149.3868,149.4414,149.3322,149.3959,12168.0
2023-01-27 15:20:00,164.13,164.27,163.99,164.26,20598.0,149.3959,149.5233,149.2685,149.5142,20598.0
2023-01-27 15:25:00,164.26,164.33,164.2,164.31,20919.0,149.5142,149.5779,149.4596,149.5597,20919.0
2023-01-27 15:30:00,164.29,164.43,164.23,164.41,18861.0,149.5415,149.669,149.4869,149.6508,18861.0
2023-01-27 15:35:00,164.4,164.48,164.21,164.22,19365.0,149.6417,149.7145,149.4687,149.4778,19365.0
2023-01-27 15:40:00,164.22,164.27,164.01,164.06,26023.0,149.4778,149.5233,149.2867,149.3322,26023.0
2023-01-27 15:45:00,164.05,164.06,163.61,163.61,45765.0,149.3231,149.3322,148.9226,148.9226,45765.0
2023-01-27 15:50:00,163.64,163.76,162.95,163.02,128801.0,148.9499,149.0591,148.3218,148.3855,128801.0
2023-01-27 15:55:00,163.01,163.23,162.87,163.18,165331.0,148.3764,148.5767,148.249,148.5312,165331.0
2023-01-30 09:30:00,162.19,162.62,162.05,162.22,32896.0,147.63,148.0214,147.5026,147.6574,32896.0
2023-01-30 09:35:00,162.53,162.7,162.16,162.7,11466.0,147.9395,148.0943,147.6027,148.0943,11466.0
2023-01-30 09:40:00,162.74,162.83,162.38,162.49,9211.0,148.1307,148.2126,147.803,147.9031,9211.0
2023-01-30 09:45:00,162.53,162.96,162.51,162.74,15567.0,147.9395,148.3309,147.9213,148.1307,15567.0
2023-01-30 09:50:00,162.7,163.0,162.63,162.76,16619.0,148.0943,148.3673,148.0305,148.1489,16619.0
2023-01-30 09:55:00,162.51,162.87,162.43,162.83,6567.0,147.9213,148.249,147.8485,148.2126,6567.0
2023-01-30 10:00:00,162.67,163.09,162.67,163.07,4721.0,148.067,148.4493,148.067,148.431,4721.0
2023-01-30 10:05:00,163.12,163.45,163.12,163.34,11757.0,148.4766,148.7769,148.4766,148.6768,11757.0
2023-01-30 10:10:00,163.31,163.33,162.89,163.0,10641.0,148.6495,148.6677,148.2672,148.3673,10641.0
2023-01-30 10:15:00,162.99,163.0,162.65,162.88,18898.0,148.3582,148.3673,148.0488,148.2581,18898.0
2023-01-30 10:20:00,162.93,163.03,162.77,162.78,11299.0,148.3036,148.3946,148.158,148.1671,11299.0
2023-01-30 10:25:00,162.82,163.02,162.69,162.84,15863.0,148.2035,148.3855,148.0852,148.2217,15863.0
2023-01-30 10:30:00,162.86,162.86,162.63,162.76,20347.0,148.2399,148.2399,148.0305,148.1489,20347.0
2023-01-30 10:35:00,162.77,162.8,162.61,162.76,18867.0,148.158,148.1853,148.0123,148.1489,18867.0
2023-01-30 10:40:00,162.78,162.78,162.4,162.51,16581.0,148.1671,148.1671,147.8212,147.9213,16581.0
2023-01-30 10:45:00,162.53,162.89,162.53,162.87,28538.0,147.9395,148.2672,147.9395,148.249,28538.0
2023-01-30 10:50:00,162.96,163.24,162.67,162.79,13482.0,148.3309,148.5858,148.067,148.1762,13482.0
2023-01-30 10:55:00,162.78,162.84,162.71,162.81,5333.0,148.1671,148.2217,148.1034,148.1944,5333.0
2023-01-30 11:00:00,162.81,162.89,162.72,162.78,6566.0,148.1944,148.2672,148.1125,148.1671,6566.0
2023-01-30 11:05:00,162.75,162.82,162.58,162.65,13394.0,148.1398,148.2035,147.985,148.0488,13394.0
2023-01-30 11:10:00,162.69,163.0,162.69,162.97,6995.0,148.0852,148.3673,148.0852,148.34,6995.0
2023-01-30 11:15:00,162.96,163.1,162.87,162.9,4736.0,148.3309,148.4584,148.249,148.2763,4736.0
2023-01-30 11:20:00,162.88,162.89,162.67,162.79,9531.0,148.2581,148.2672,148.067,148.1762,9531.0
2023-01-30 11:25:00,162.81,162.88,162.72,162.82,5166.0,148.1944,148.2581,148.1125,148.2035,5166.0
2023-01-30 11:30:00,162.84,163.05,162.82,162.97,10613.0,148.2217,148.4128,148.2035,148.34,10613.0
2023-01-30 11:35:00,162.91,162.94,162.79,162.9,25308.0,148.2854,148.3127,148.1762,148.2763,25308.0
2023-01-30 11:40:00,162.93,163.18,162.93,163.13,6771.0,148.3036,148.5312,148.3036,148.4857,6771.0
2023-01-30 11:45:00,163.1,163.27,163.1,163.21,9075.0,148.4584,148.6131,148.4584,148.5585,9075.0
2023-01-30 11:50:00,163.21,163.28,163.08,163.08,7601.0,148.5585,148.6222,148.4402,148.4402,7601.0
2023-01-30 11:55:00,163.04,163.27,162.97,163.21,4119.0,148.4037,148.6131,148.34,148.5585,4119.0
2023-01-30 12:00:00,163.17,163.26,163.05,163.19,11780.0,148.5221,148.604,148.4128,148.5403,11780.0
2023-01-30 12:05:00,163.16,163.24,162.97,162.97,3414.0,148.513,148.5858,148.34,148.34,3414.0
2023-01-30 12:10:00,162.99,163.11,162.96,163.07,6240.0,148.3582,148.4675,148.3309,148.431,6240.0
2023-01-30 12:15:00,163.13,163.13,162.91,163.12,6550.0,148.4857,148.4857,148.2854,148.4766,6550.0
2023-01-30 12:20:00,163.18,163.19,162.9,162.97,6887.0,148.5312,148.5403,148.2763,148.34,6887.0
2023-01-30 12:25:00,162.92,163.16,162.7,163.16,10279.0,148.2945,148.513,148.0943,148.513,10279.0
2023-01-30 12:30:00,163.15,163.15,162.99,163.09,4335.0,148.5039,148.5039,148.3582,148.4493,4335.0
2023-01-30 12:35:00,163.07,163.1,162.96,163.01,4157.0,148.431,148.4584,148.3309,148.3764,4157.0
2023-01-30 12:40:00,163.0,163.17,162.97,163.16,8754.0,148.3673,148.5221,148.34,148.513,8754.0
2023-01-30 12:45:00,163.1,163.1,162.79,162.85,3593.0,148.4584,148.4584,148.1762,148.2308,3593.0
2023-01-30 12:50:00,162.82,162.87,162.73,162.8,9367.0,148.2035,148.249,148.1216,148.1853,9367.0
2023-01-30 12:55:00,162.79,162.88,162.7,162.77,10200.0,148.1762,148.2581,148.0943,148.158,10200.0
2023-01-30 13:00:00,162.75,162.8,162.63,162.78,12650.0,148.1398,148.1853,148.0305,148.1671,12650.0
2023-01-30 13:05:00,162.81,162.92,162.76,162.86,6408.0,148.1944,148.2945,148.1489,148.2399,6408.0
2023-01-30 13:10:00,162.86,162.9,162.8,162.84,2532.0,148.2399,148.2763,148.1853,148.2217,2532.0
2023-01-30 13:15:00,162.84,163.14,162.79,163.13,49239.0,148.2217,148.4948,148.1762,148.4857,49239.0
2023-01-30 13:20:00,163.17,163.2,163.08,163.15,3541.0,148.5221,148.5494,148.4402,148.5039,3541.0
2023-01-30 13:25:00,163.11,163.11,162.87,162.93,4074.0,148.4675,148.4675,148.249,148.3036,4074.0
2023-01-30 13:30:00,162.89,162.89,162.67,162.67,5538.0,148.2672,148.2672,148.067,148.067,5538.0
2023-01-30 13:35:00,162.64,162.84,162.63,162.82,8564.0,148.0397,148.2217,148.0305,148.2035,8564.0
2023-01-30 13:40:00,162.77,162.88,162.68,162.79,8158.0,148.158,148.2581,148.0761,148.1762,8158.0
2023-01-30 13:45:00,162.79,162.91,162.76,162.91,7831.0,148.1762,148.2854,148.1489,148.2854,7831.0
2023-01-30 13:50:00,162.9,162.91,162.77,162.8,5059.0,148.2763,148.2854,148.158,148.1853,5059.0
2023-01-30 13:55:00,162.8,162.82,162.69,162.79,11723.0,148.1853,148.2035,148.0852,148.1762,11723.0
2023-01-30 14:00:00,162.86,162.86,162.52,162.59,10678.0,148.2399,148.2399,147.9304,147.9941,10678.0
2023-01-30 14:05:00,162.54,162.54,162.06,162.07,5679.0,147.9486,147.9486,147.5117,147.5208,5679.0
2023-01-30 14:10:00,162.08,162.17,162.07,162.17,3958.0,147.5299,147.6118,147.5208,147.6118,3958.0
2023-01-30 14:15:00,162.14,162.32,162.12,162.32,4528.0,147.5845,147.7484,147.5663,147.7484,4528.0
2023-01-30 14:20:00,162.35,162.42,162.2,162.22,6915.0,147.7757,147.8394,147.6391,147.6574,6915.0
2023-01-30 14:25:00,162.23,162.43,162.19,162.41,11714.0,147.6665,147.8485,147.63,147.8303,11714.0
2023-01-30 14:30:00,162.44,162.56,162.39,162.53,11730.0,147.8576,147.9668,147.8121,147.9395,11730.0
2023-01-30 14:35:00,162.53,162.74,162.49,162.62,14495.0,147.9395,148.1307,147.9031,148.0214,14495.0
2023-01-30 14:40:00,162.61,162.65,162.55,162.6,24474.0,148.0123,148.0488,147.9577,148.0032,24474.0
2023-01-30 14:45:00,162.61,162.62,162.4,162.47,27731.0,148.0123,148.0214,147.8212,147.8849,27731.0
2023-01-30 14:50:00,162.45,162.53,162.35,162.5,19334.0,147.8667,147.9395,147.7757,147.9122,19334.0
2023-01-30 14:55:00,162.5,162.67,162.47,162.61,14239.0,147.9122,148.067,147.8849,148.0123,14239.0
2023-01-30 15:00:00,162.6,162.74,162.45,162.69,10140.0,148.0032,148.1307,147.8667,148.0852,10140.0
2023-01-30 15:05:00,162.72,162.72,162.59,162.64,11597.0,148.1125,148.1125,147.9941,148.0397,11597.0
2023-01-30 15:10:00,162.63,162.82,162.59,162.7,10929.0,148.0305,148.2035,147.9941,148.0943,10929.0
2023-01-30 15:15:00,162.7,162.7,162.51,162.61,16087.0,148.0943,148.0943,147.9213,148.0123,16087.0
2023-01-30 15:20:00,162.62,162.67,162.52,162.53,9736.0,148.0214,148.067,147.9304,147.9395,9736.0
2023-01-30 15:25:00,162.53,162.57,162.5,162.53,13328.0,147.9395,147.9759,147.9122,147.9395,13328.0
2023-01-30 15:30:00,162.53,162.7,162.5,162.65,13699.0,147.9395,148.0943,147.9122,148.0488,13699.0
2023-01-30 15:35:00,162.62,162.89,162.62,162.79,10042.0,148.0214,148.2672,148.0214,148.1762,10042.0
2023-01-30 15:40:00,162.8,162.85,162.57,162.66,32420.0,148.1853,148.2308,147.9759,148.0579,32420.0
2023-01-30 15:45:00,162.66,162.78,162.64,162.75,43889.0,148.0579,148.1671,148.0397,148.1398,43889.0
2023-01-30 15:50:00,162.75,162.82,162.59,162.59,65655.0,148.1398,148.2035,147.9941,147.9941,65655.0
2023-01-30 15:55:00,162.58,162.88,162.5,162.86,161128.0,147.985,148.2581,147.9122,148.2399,161128.0
2023-01-31 09:30:00,163.0,163.13,161.78,162.3,30970.0,148.3673,148.4857,147.2569,147.7302,30970.0
2023-01-31 09:35:00,162.19,162.45,161.9,162.45,10162.0,147.63,147.8667,147.3661,147.8667,10162.0
2023-01-31 09:40:00,162.38,162.41,162.21,162.29,17932.0,147.803,147.8303,147.6483,147.7211,17932.0
2023-01-31 09:45:00,162.29,162.59,162.0,162.33,10743.0,147.7211,147.9941,147.4571,147.7575,10743.0
2023-01-31 09:50:00,162.52,162.66,162.42,162.66,15620.0,147.9304,148.0579,147.8394,148.0579,15620.0
2023-01-31 09:55:00,162.63,162.66,162.29,162.4,8610.0,148.0305,148.0579,147.7211,147.8212,8610.0
2023-01-31 10:00:00,162.43,162.62,162.3,162.42,9145.0,147.8485,148.0214,147.7302,147.8394,9145.0
2023-01-31 10:05:00,162.46,162.72,162.28,162.38,14489.0,147.8758,148.1125,147.712,147.803,14489.0
2023-01-31 10:10:00,162.36,162.93,162.34,162.93,6760.0,147.7848,148.3036,147.7666,148.3036,6760.0
2023-01-31 10:15:00,162.8,162.87,162.55,162.66,6536.0,148.1853,148.249,147.9577,148.0579,6536.0
2023-01-31 10:20:00,162.58,162.7,162.48,162.59,5015.0,147.985,148.0943,147.894,147.9941,5015.0
2023-01-31 10:25:00,162.64,162.77,162.35,162.77,5722.0,148.0397,148.158,147.7757,148.158,5722.0
2023-01-31 10:30:00,162.78,162.99,162.63,162.63,6085.0,148.1671,148.3582,148.0305,148.0305,6085.0
2023-01-31 10:35:00,162.6,162.8,162.57,162.65,5193.0,148.0032,148.1853,147.9759,148.0488,5193.0
2023-01-31 10:40:00,162.63,162.95,162.63,162.89,3740.0,148.0305,148.3218,148.0305,148.2672,3740.0
2023-01-31 10:45:00,162.89,162.98,162.69,162.71,3821.0,148.2672,148.3491,148.0852,148.1034,3821.0
2023-01-31 10:50:00,162.84,162.96,162.73,162.75,3957.0,148.2217,148.3309,148.1216,148.1398,3957.0
2023-01-31 10:55:00,162.81,163.13,162.77,163.13,14746.0,148.1944,148.4857,148.158,148.4857,14746.0
2023-01-31 11:00:00,163.16,163.41,163.1,163.14,5607.0,148.513,148.7405,148.4584,148.4948,5607.0
2023-01-31 11:05:00,163.11,163.23,163.06,163.23,10274.0,148.4675,148.5767,148.4219,148.5767,10274.0
2023-01-31 11:10:00,163.23,163.42,163.14,163.24,8663.0,148.5767,148.7496,148.4948,148.5858,8663.0
2023-01-31 11:15:00,163.24,163.47,163.1,163.11,20575.0,148.5858,148.7951,148.4584,148.4675,20575.0
2023-01-31 11:20:00,163.14,163.31,163.11,163.24,5613.0,148.4948,148.6495,148.4675,148.5858,5613.0
2023-01-31 11:25:00,163.16,163.28,163.07,163.21,9906.0,148.513,148.6222,148.431,148.5585,9906.0
2023-01-31 11:30:00,163.26,163.37,163.18,163.25,11371.0,148.604,148.7041,148.5312,148.5949,11371.0
2023-01-31 11:35:00,163.25,163.47,163.23,163.31,15594.0,148.5949,148.7951,148.5767,148.6495,15594.0
2023-01-31 11:40:00,163.38,163.38,163.19,163.22,14827.0,148.7132,148.7132,148.5403,148.5676,14827.0
2023-01-31 11:45:00,163.19,163.26,163.11,163.21,8602.0,148.5403,148.604,148.4675,148.5585,8602.0
2023-01-31 11:50:00,163.22,163.68,163.18,163.64,12707.0,148.5676,148.9863,148.5312,148.9499,12707.0
2023-01-31 11:55:00,163.69,163.8,163.52,163.64,19068.0,148.9954,149.0955,148.8407,148.9499,19068.0
2023-01-31 12:00:00,163.58,163.74,163.5,163.71,11493.0,148.8953,149.0409,148.8224,149.0136,11493.0
2023-01-31 12:05:00,163.72,163.8,163.61,163.64,10453.0,149.0227,149.0955,148.9226,148.9499,10453.0
2023-01-31 12:10:00,163.61,163.69,163.45,163.67,5894.0,148.9226,148.9954,148.7769,148.9772,5894.0
2023-01-31 12:15:00,163.67,163.8,163.54,163.54,23493.0,148.9772,149.0955,148.8589,148.8589,23493.0
2023-01-31 12:20:00,163.55,163.65,163.38,163.58,9004.0,148.868,148.959,148.7132,148.8953,9004.0
2023-01-31 12:25:00,163.55,163.62,163.5,163.52,4293.0,148.868,148.9317,148.8224,148.8407,4293.0
2023-01-31 12:30:00,163.52,163.67,163.37,163.46,11701.0,148.8407,148.9772,148.7041,148.786,11701.0
2023-01-31 12:35:00,163.49,163.65,163.4,163.59,6205.0,148.8133,148.959,148.7314,148.9044,6205.0
2023-01-31 12:40:00,163.64,163.68,163.57,163.65,4838.0,148.9499,148.9863,148.8862,148.959,4838.0
2023-01-31 12:45:00,163.7,163.85,163.62,163.74,13284.0,149.0045,149.141,148.9317,149.0409,13284.0
2023-01-31 12:50:00,163.77,163.78,163.5,163.61,11441.0,149.0682,149.0773,148.8224,148.9226,11441.0
2023-01-31 12:55:00,163.58,163.69,163.54,163.6,14275.0,148.8953,148.9954,148.8589,148.9135,14275.0
2023-01-31 13:00:00,163.65,163.96,163.65,163.95,4098.0,148.959,149.2412,148.959,149.2321,4098.0
2023-01-31 13:05:00,163.95,164.02,163.77,163.77,11927.0,149.2321,149.2958,149.0682,149.0682,11927.0
2023-01-31 13:10:00,163.76,164.14,163.62,163.86,56953.0,149.0591,149.405,148.9317,149.1501,56953.0
2023-01-31 13:15:00,163.81,164.0,163.74,163.75,32845.0,149.1046,149.2776,149.0409,149.05,32845.0
2023-01-31 13:20:00,163.69,163.77,163.56,163.56,3282.0,148.9954,149.0682,148.8771,148.8771,3282.0
2023-01-31 13:25:00,163.56,163.77,163.55,163.77,10905.0,148.8771,149.0682,148.868,149.0682,10905.0
2023-01-31 13:30:00,163.77,163.91,163.75,163.91,3913.0,149.0682,149.1956,149.05,149.1956,3913.0
2023-01-31 13:35:00,163.85,163.86,163.69,163.79,10167.0,149.141,149.1501,148.9954,149.0864,10167.0
2023-01-31 13:40:00,163.84,164.08,163.84,163.97,10650.0,149.1319,149.3504,149.1319,149.2503,10650.0
2023-01-31 13:45:00,163.95,164.19,163.89,164.13,6817.0,149.2321,149.4505,149.1774,149.3959,6817.0
2023-01-31 13:50:00,164.1,164.13,163.95,164.05,4747.0,149.3686,149.3959,149.2321,149.3231,4747.0
2023-01-31 13:55:00,164.1,164.21,164.03,164.16,7942.0,149.3686,149.4687,149.3049,149.4232,7942.0
2023-01-31 14:00:00,164.24,164.43,164.2,164.33,5818.0,149.496,149.669,149.4596,149.5779,5818.0
2023-01-31 14:05:00,164.29,164.55,164.29,164.55,7122.0,149.5415,149.7782,149.5415,149.7782,7122.0
2023-01-31 14:10:00,164.53,164.57,164.37,164.55,8812.0,149.76,149.7964,149.6143,149.7782,8812.0
2023-01-31 14:15:00,164.51,164.51,164.28,164.31,5214.0,149.7418,149.7418,149.5324,149.5597,5214.0
2023-01-31 14:20:00,164.36,164.45,164.31,164.35,4507.0,149.6052,149.6872,149.5597,149.5961,4507.0
2023-01-31 14:25:00,164.35,164.44,164.27,164.41,3874.0,149.5961,149.6781,149.5233,149.6508,3874.0
2023-01-31 14:30:00,164.46,164.67,164.43,164.59,10633.0,149.6963,149.8874,149.669,149.8146,10633.0
2023-01-31 14:35:00,164.53,164.55,164.43,164.46,1748.0,149.76,149.7782,149.669,149.6963,1748.0
2023-01-31 14:40:00,164.45,164.78,164.44,164.75,14836.0,149.6872,149.9875,149.6781,149.9602,14836.0
2023-01-31 14:45:00,164.75,164.85,164.57,164.66,18314.0,149.9602,150.0513,149.7964,149.8783,18314.0
2023-01-31 14:50:00,164.72,164.89,164.55,164.79,7157.0,149.9329,150.0877,149.7782,149.9966,7157.0
2023-01-31 14:55:00,164.78,164.95,164.74,164.74,7292.0,149.9875,150.1423,149.9511,149.9511,7292.0
2023-01-31 15:00:00,164.73,164.81,164.64,164.78,6927.0,149.942,150.0148,149.8601,149.9875,6927.0
2023-01-31 15:05:00,164.75,164.86,164.72,164.78,5893.0,149.9602,150.0604,149.9329,149.9875,5893.0
2023-01-31 15:10:00,164.78,164.83,164.54,164.83,10755.0,149.9875,150.0331,149.7691,150.0331,10755.0
2023-01-31 15:15:00,164.84,164.84,164.54,164.72,19536.0,150.0422,150.0422,149.7691,149.9329,19536.0
2023-01-31 15:20:00,164.77,164.87,164.67,164.74,10143.0,149.9784,150.0695,149.8874,149.9511,10143.0
2023-01-31 15:25:00,164.74,164.84,164.64,164.69,15955.0,149.9511,150.0422,149.8601,149.9056,15955.0
2023-01-31 15:30:00,164.69,164.85,164.66,164.81,18523.0,149.9056,150.0513,149.8783,150.0148,18523.0
2023-01-31 15:35:00,164.8,164.95,164.77,164.85,24265.0,150.0057,150.1423,149.9784,150.0513,24265.0
2023-01-31 15:40:00,164.86,164.94,164.8,164.93,22925.0,150.0604,150.1332,150.0057,150.1241,22925.0
2023-01-31 15:45:00,164.93,165.25,164.9,164.94,46736.0,150.1241,150.4153,150.0968,150.1332,46736.0
2023-01-31 15:50:00,164.98,165.19,164.9,165.08,53833.0,150.1696,150.3607,150.0968,150.2606,53833.0
2023-01-31 15:55:00,165.06,165.44,164.98,165.44,134521.0,150.2424,150.5883,150.1696,150.5883,134521.0
2023-02-01 09:30:00,163.85,164.85,163.66,164.81,35806.0,149.141,150.0513,148.9681,150.0148,35806.0
2023-02-01 09:35:00,164.84,164.85,164.44,164.56,15250.0,150.0422,150.0513,149.6781,149.7873,15250.0
2023-02-01 09:40:00,164.59,164.94,164.42,164.65,11796.0,149.8146,150.1332,149.6599,149.8692,11796.0
2023-02-01 09:45:00,164.59,165.23,164.59,165.09,7824.0,149.8146,150.3971,149.8146,150.2697,7824.0
2023-02-01 09:50:00,165.09,165.47,165.07,165.47,4791.0,150.2697,150.6156,150.2515,150.6156,4791.0
2023-02-01 09:55:00,165.53,165.55,165.31,165.52,7567.0,150.6702,150.6884,150.47,150.6611,7567.0
2023-02-01 10:00:00,165.56,165.56,164.89,165.03,12800.0,150.6975,150.6975,150.0877,150.2151,12800.0
2023-02-01 10:05:00,165.03,165.03,164.48,164.58,11793.0,150.2151,150.2151,149.7145,149.8055,11793.0
2023-02-01 10:10:00,164.54,164.97,164.49,164.97,17276.0,149.7691,150.1605,149.7236,150.1605,17276.0
2023-02-01 10:15:00,164.97,165.03,164.5,164.57,3987.0,150.1605,150.2151,149.7327,149.7964,3987.0
2023-02-01 10:20:00,164.47,164.66,164.41,164.66,6248.0,149.7054,149.8783,149.6508,149.8783,6248.0
2023-02-01 10:25:00,164.65,165.0,164.65,164.96,3177.0,149.8692,150.1878,149.8692,150.1514,3177.0
2023-02-01 10:30:00,164.92,164.92,164.64,164.75,6519.0,150.115,150.115,149.8601,149.9602,6519.0
2023-02-01 10:35:00,164.79,164.91,164.62,164.74,11290.0,149.9966,150.1059,149.8419,149.9511,11290.0
2023-02-01 10:40:00,164.74,164.74,164.48,164.58,10260.0,149.9511,149.9511,149.7145,149.8055,10260.0
2023-02-01 10:45:00,164.61,164.73,164.53,164.53,16293.0,149.8328,149.942,149.76,149.76,16293.0
2023-02-01 10:50:00,164.44,164.49,164.21,164.48,13284.0,149.6781,149.7236,149.4687,149.7145,13284.0
2023-02-01 10:55:00,164.48,164.52,164.13,164.13,7610.0,149.7145,149.7509,149.3959,149.3959,7610.0
2023-02-01 11:00:00,164.29,164.33,163.72,164.07,25647.0,149.5415,149.5779,149.0227,149.3413,25647.0
2023-02-01 11:05:00,164.1,164.29,164.0,164.01,15478.0,149.3686,149.5415,149.2776,149.2867,15478.0
2023-02-01 11:10:00,164.07,164.09,163.94,164.02,15912.0,149.3413,149.3595,149.2229,149.2958,15912.0
2023-02-01 11:15:00,164.06,164.39,164.02,164.23,19111.0,149.3322,149.6326,149.2958,149.4869,19111.0
2023-02-01 11:20:00,164.28,164.6,164.16,164.58,22471.0,149.5324,149.8237,149.4232,149.8055,22471.0
2023-02-01 11:25:00,164.55,164.78,164.43,164.74,18220.0,149.7782,149.9875,149.669,149.9511,18220.0
2023-02-01 11:30:00,164.75,164.81,164.62,164.75,7560.0,149.9602,150.0148,149.8419,149.9602,7560.0
2023-02-01 11:35:00,164.75,164.81,164.51,164.63,4050.0,149.9602,150.0148,149.7418,149.851,4050.0
2023-02-01 11:40:00,164.69,164.87,164.68,164.84,4580.0,149.9056,150.0695,149.8965,150.0422,4580.0
2023-02-01 11:45:00,164.84,164.96,164.75,164.75,6889.0,150.0422,150.1514,149.9602,149.9602,6889.0
2023-02-01 11:50:00,164.71,164.75,164.67,164.7,3271.0,149.9238,149.9602,149.8874,149.9147,3271.0
2023-02-01 11:55:00,164.71,164.71,164.47,164.52,5910.0,149.9238,149.9238,149.7054,149.7509,5910.0
2023-02-01 12:00:00,164.49,164.52,164.41,164.43,4602.0,149.7236,149.7509,149.6508,149.669,4602.0
2023-02-01 12:05:00,164.47,164.57,164.35,164.39,3389.0,149.7054,149.7964,149.5961,149.6326,3389.0
2023-02-01 12:10:00,164.43,164.44,164.24,164.27,4378.0,149.669,149.6781,149.496,149.5233,4378.0
2023-02-01 12:15:00,164.19,164.37,164.07,164.12,6051.0,149.4505,149.6143,149.3413,149.3868,6051.0
2023-02-01 12:20:00,164.11,164.45,164.11,164.41,7198.0,149.3777,149.6872,149.3777,149.6508,7198.0
2023-02-01 12:25:00,164.38,164.41,164.29,164.34,5356.0,149.6234,149.6508,149.5415,149.587,5356.0
2023-02-01 12:30:00,164.39,164.4,164.25,164.25,3190.0,149.6326,149.6417,149.5051,149.5051,3190.0
2023-02-01 12:35:00,164.29,164.3,164.12,164.18,5370.0,149.5415,149.5506,149.3868,149.4414,5370.0
2023-02-01 12:40:00,164.19,164.32,164.13,164.26,4536.0,149.4505,149.5688,149.3959,149.5142,4536.0
2023-02-01 12:45:00,164.24,164.28,164.1,164.18,6378.0,149.496,149.5324,149.3686,149.4414,6378.0
2023-02-01 12:50:00,164.11,164.11,163.94,163.97,6622.0,149.3777,149.3777,149.2229,149.2503,6622.0
2023-02-01 12:55:00,163.95,164.02,163.91,163.95,4300.0,149.2321,149.2958,149.1956,149.2321,4300.0
2023-02-01 13:00:00,164.01,164.04,163.91,163.94,6640.0,149.2867,149.314,149.1956,149.2229,6640.0
2023-02-01 13:05:00,163.98,164.26,163.98,164.15,5411.0,149.2594,149.5142,149.2594,149.4141,5411.0
2023-02-01 13:10:00,164.09,164.09,163.81,163.93,5582.0,149.3595,149.3595,149.1046,149.2138,5582.0
2023-02-01 13:15:00,163.88,163.95,163.71,163.73,4449.0,149.1683,149.2321,149.0136,149.0318,4449.0
2023-02-01 13:20:00,163.68,163.78,163.64,163.64,4790.0,148.9863,149.0773,148.9499,148.9499,4790.0
2023-02-01 13:25:00,163.66,163.7,163.54,163.69,5369.0,148.9681,149.0045,148.8589,148.9954,5369.0
2023-02-01 13:30:00,163.67,163.92,163.63,163.91,4817.0,148.9772,149.2047,148.9408,149.1956,4817.0
2023-02-01 13:35:00,163.93,163.93,163.54,163.73,6528.0,149.2138,149.2138,148.8589,149.0318,6528.0
2023-02-01 13:40:00,163.74,163.77,163.48,163.5,6191.0,149.0409,149.0682,148.8042,148.8224,6191.0
2023-02-01 13:45:00,163.46,163.46,163.04,163.31,9417.0,148.786,148.786,148.4037,148.6495,9417.0
2023-02-01 13:50:00,163.32,163.63,163.3,163.5,7503.0,148.6586,148.9408,148.6404,148.8224,7503.0
2023-02-01 13:55:00,163.51,163.8,163.4,163.41,11425.0,148.8315,149.0955,148.7314,148.7405,11425.0
2023-02-01 14:00:00,163.2,163.55,162.57,163.02,14845.0,148.5494,148.868,147.9759,148.3855,14845.0
2023-02-01 14:05:00,162.99,163.99,162.99,163.74,13729.0,148.3582,149.2685,148.3582,149.0409,13729.0
2023-02-01 14:10:00,163.65,164.07,163.56,163.59,6672.0,148.959,149.3413,148.8771,148.9044,6672.0
2023-02-01 14:15:00,163.5,163.59,163.08,163.23,9665.0,148.8224,148.9044,148.4402,148.5767,9665.0
2023-02-01 14:20:00,163.26,163.3,162.91,163.13,9426.0,148.604,148.6404,148.2854,148.4857,9426.0
2023-02-01 14:25:00,163.01,163.14,162.88,162.97,6192.0,148.3764,148.4948,148.2581,148.34,6192.0
2023-02-01 14:30:00,163.03,163.13,162.17,162.68,22822.0,148.3946,148.4857,147.6118,148.0761,22822.0
2023-02-01 14:35:00,162.62,164.11,162.55,164.06,21747.0,148.0214,149.3777,147.9577,149.3322,21747.0
2023-02-01 14:40:00,164.14,164.8,163.94,164.57,19340.0,149.405,150.0057,149.2229,149.7964,19340.0
2023-02-01 14:45:00,164.77,165.23,164.49,164.97,21185.0,149.9784,150.3971,149.7236,150.1605,21185.0
2023-02-01 14:50:00,164.89,165.88,164.89,165.31,32349.0,150.0877,150.9888,150.0877,150.47,32349.0
2023-02-01 14:55:00,165.36,165.59,164.95,165.29,8964.0,150.5155,150.7248,150.1423,150.4518,8964.0
2023-02-01 15:00:00,165.33,165.85,165.33,165.84,18107.0,150.4882,150.9615,150.4882,150.9524,18107.0
2023-02-01 15:05:00,165.72,166.4,165.71,166.32,16211.0,150.8432,151.4621,150.8341,151.3893,16211.0
2023-02-01 15:10:00,166.16,166.22,165.78,165.85,10552.0,151.2437,151.2983,150.8978,150.9615,10552.0
2023-02-01 15:15:00,165.91,165.91,165.45,165.86,14596.0,151.0161,151.0161,150.5974,150.9706,14596.0
2023-02-01 15:20:00,165.87,165.87,165.47,165.7,18345.0,150.9797,150.9797,150.6156,150.825,18345.0
2023-02-01 15:25:00,165.77,165.82,165.35,165.41,56456.0,150.8887,150.9342,150.5064,150.561,56456.0
2023-02-01 15:30:00,165.42,166.1,165.33,166.1,34141.0,150.5701,151.189,150.4882,151.189,34141.0
2023-02-01 15:35:00,166.09,166.57,166.05,166.28,25525.0,151.1799,151.6169,151.1435,151.3529,25525.0
2023-02-01 15:40:00,166.25,166.41,165.79,165.85,31428.0,151.3256,151.4712,150.9069,150.9615,31428.0
2023-02-01 15:45:00,165.79,165.87,165.0,165.03,24097.0,150.9069,150.9797,150.1878,150.2151,24097.0
2023-02-01 15:50:00,165.0,165.03,164.24,164.41,52160.0,150.1878,150.2151,149.496,149.6508,52160.0
2023-02-01 15:55:00,164.38,164.82,164.34,164.75,111666.0,149.6234,150.0239,149.587,149.9602,111666.0
2023-02-02 09:30:00,165.5,165.78,164.22,165.3,61064.0,150.6429,150.8978,149.4778,150.4609,61064.0
2023-02-02 09:35:00,165.07,165.43,164.47,164.56,11720.0,150.2515,150.5792,149.7054,149.7873,11720.0
2023-02-02 09:40:00,164.43,164.53,163.65,163.97,18893.0,149.669,149.76,148.959,149.2503,18893.0
2023-02-02 09:45:00,163.97,164.38,163.66,164.12,53574.0,149.2503,149.6234,148.9681,149.3868,53574.0
2023-02-02 09:50:00,164.17,164.31,163.65,164.28,7704.0,149.4323,149.5597,148.959,149.5324,7704.0
2023-02-02 09:55:00,164.2,164.2,163.61,163.67,11928.0,149.4596,149.4596,148.9226,148.9772,11928.0
2023-02-02 10:00:00,163.5,163.92,163.36,163.7,16262.0,148.8224,149.2047,148.695,149.0045,16262.0
2023-02-02 10:05:00,163.67,163.82,163.38,163.61,12669.0,148.9772,149.1137,148.7132,148.9226,12669.0
2023-02-02 10:10:00,163.5,163.53,163.14,163.25,18057.0,148.8224,148.8498,148.4948,148.5949,18057.0
2023-02-02 10:15:00,163.21,163.46,163.11,163.39,24476.0,148.5585,148.786,148.4675,148.7223,24476.0
2023-02-02 10:20:00,163.39,164.26,163.38,163.9,48648.0,148.7223,149.5142,148.7132,149.1865,48648.0
2023-02-02 10:25:00,163.94,164.03,163.67,163.73,14108.0,149.2229,149.3049,148.9772,149.0318,14108.0
2023-02-02 10:30:00,163.72,164.4,163.7,164.14,21150.0,149.0227,149.6417,149.0045,149.405,21150.0
2023-02-02 10:35:00,164.13,164.64,164.04,164.5,23281.0,149.3959,149.8601,149.314,149.7327,23281.0
2023-02-02 10:40:00,164.47,165.04,164.47,165.01,14778.0,149.7054,150.2242,149.7054,150.1969,14778.0
2023-02-02 10:45:00,165.01,165.3,164.91,165.28,32752.0,150.1969,150.4609,150.1059,150.4427,32752.0
2023-02-02 10:50:00,165.28,166.0,165.28,166.0,8415.0,150.4427,151.098,150.4427,151.098,8415.0
2023-02-02 10:55:00,166.07,166.19,165.88,166.17,7871.0,151.1617,151.271,150.9888,151.2528,7871.0
2023-02-02 11:00:00,166.12,166.37,165.91,166.16,22907.0,151.2072,151.4348,151.0161,151.2437,22907.0
2023-02-02 11:05:00,166.07,166.19,165.96,166.19,11075.0,151.1617,151.271,151.0616,151.271,11075.0
2023-02-02 11:10:00,166.25,166.32,166.02,166.19,10798.0,151.3256,151.3893,151.1162,151.271,10798.0
2023-02-02 11:15:00,166.16,166.19,165.56,165.6,11633.0,151.2437,151.271,150.6975,150.7339,11633.0
2023-02-02 11:20:00,165.66,166.02,165.66,165.72,13390.0,150.7885,151.1162,150.7885,150.8432,13390.0
2023-02-02 11:25:00,165.7,166.0,165.7,165.81,6864.0,150.825,151.098,150.825,150.9251,6864.0
2023-02-02 11:30:00,165.8,165.96,165.73,165.88,7326.0,150.916,151.0616,150.8523,150.9888,7326.0
2023-02-02 11:35:00,165.85,165.94,165.6,165.61,5247.0,150.9615,151.0434,150.7339,150.743,5247.0
2023-02-02 11:40:00,165.51,165.63,165.3,165.63,6460.0,150.652,150.7612,150.4609,150.7612,6460.0
2023-02-02 11:45:00,165.58,165.75,165.51,165.63,4716.0,150.7157,150.8705,150.652,150.7612,4716.0
2023-02-02 11:50:00,165.66,165.66,165.44,165.59,4521.0,150.7885,150.7885,150.5883,150.7248,4521.0
2023-02-02 11:55:00,165.58,165.63,165.24,165.49,14290.0,150.7157,150.7612,150.4062,150.6338,14290.0
2023-02-02 12:00:00,165.47,165.79,165.47,165.56,6803.0,150.6156,150.9069,150.6156,150.6975,6803.0
2023-02-02 12:05:00,165.51,165.69,165.45,165.52,11166.0,150.652,150.8158,150.5974,150.6611,11166.0
2023-02-02 12:10:00,165.55,165.88,165.53,165.86,5487.0,150.6884,150.9888,150.6702,150.9706,5487.0
2023-02-02 12:15:00,165.93,165.98,165.76,165.78,5333.0,151.0343,151.0798,150.8796,150.8978,5333.0
2023-02-02 12:20:00,165.77,165.93,165.69,165.9,5901.0,150.8887,151.0343,150.8158,151.007,5901.0
2023-02-02 12:25:00,165.93,166.06,165.78,165.84,6541.0,151.0343,151.1526,150.8978,150.9524,6541.0
2023-02-02 12:30:00,165.81,166.2,165.81,166.18,7728.0,150.9251,151.2801,150.9251,151.2619,7728.0
2023-02-02 12:35:00,166.19,166.28,166.12,166.28,4682.0,151.271,151.3529,151.2072,151.3529,4682.0
2023-02-02 12:40:00,166.23,166.3,166.13,166.3,3754.0,151.3074,151.3711,151.2163,151.3711,3754.0
2023-02-02 12:45:00,166.38,166.46,166.23,166.41,3254.0,151.4439,151.5167,151.3074,151.4712,3254.0
2023-02-02 12:50:00,166.39,166.39,165.77,166.16,17068.0,151.453,151.453,150.8887,151.2437,17068.0
2023-02-02 12:55:00,166.14,166.55,166.1,166.53,3997.0,151.2255,151.5986,151.189,151.5804,3997.0
2023-02-02 13:00:00,166.56,166.8,166.48,166.77,4115.0,151.6077,151.8262,151.5349,151.7989,4115.0
2023-02-02 13:05:00,166.81,166.81,166.33,166.33,4878.0,151.8353,151.8353,151.3984,151.3984,4878.0
2023-02-02 13:10:00,166.29,166.42,166.25,166.4,6309.0,151.362,151.4803,151.3256,151.4621,6309.0
2023-02-02 13:15:00,166.4,166.43,166.3,166.39,5422.0,151.4621,151.4894,151.3711,151.453,5422.0
2023-02-02 13:20:00,166.41,166.43,166.33,166.38,4180.0,151.4712,151.4894,151.3984,151.4439,4180.0
2023-02-02 13:25:00,166.42,166.54,166.33,166.43,5897.0,151.4803,151.5895,151.3984,151.4894,5897.0
2023-02-02 13:30:00,166.44,166.5,166.39,166.48,3718.0,151.4985,151.5531,151.453,151.5349,3718.0
2023-02-02 13:35:00,166.42,166.51,166.33,166.46,5860.0,151.4803,151.5622,151.3984,151.5167,5860.0
2023-02-02 13:40:00,166.52,166.58,166.45,166.5,4730.0,151.5713,151.626,151.5076,151.5531,4730.0
2023-02-02 13:45:00,166.42,166.5,166.36,166.47,13445.0,151.4803,151.5531,151.4257,151.5258,13445.0
2023-02-02 13:50:00,166.45,166.65,166.45,166.64,7785.0,151.5076,151.6897,151.5076,151.6806,7785.0
2023-02-02 13:55:00,166.66,166.68,166.48,166.65,6236.0,151.6988,151.717,151.5349,151.6897,6236.0
2023-02-02 14:00:00,166.7,166.77,166.56,166.56,6918.0,151.7352,151.7989,151.6077,151.6077,6918.0
2023-02-02 14:05:00,166.53,166.7,166.51,166.58,18141.0,151.5804,151.7352,151.5622,151.626,18141.0
2023-02-02 14:10:00,166.34,166.34,165.74,165.92,9964.0,151.4075,151.4075,150.8614,151.0252,9964.0
2023-02-02 14:15:00,165.89,166.02,165.8,165.88,10156.0,150.9979,151.1162,150.916,150.9888,10156.0
2023-02-02 14:20:00,165.89,165.93,165.65,165.68,5285.0,150.9979,151.0343,150.7794,150.8067,5285.0
2023-02-02 14:25:00,165.7,165.8,165.66,165.69,6455.0,150.825,150.916,150.7885,150.8158,6455.0
2023-02-02 14:30:00,165.73,165.8,165.51,165.59,8336.0,150.8523,150.916,150.652,150.7248,8336.0
2023-02-02 14:35:00,165.59,165.75,165.35,165.47,8893.0,150.7248,150.8705,150.5064,150.6156,8893.0
2023-02-02 14:40:00,165.44,165.44,165.08,165.25,12491.0,150.5883,150.5883,150.2606,150.4153,12491.0
2023-02-02 14:45:00,165.25,165.27,164.99,165.25,13872.0,150.4153,150.4336,150.1787,150.4153,13872.0
2023-02-02 14:50:00,165.27,165.49,165.12,165.22,17721.0,150.4336,150.6338,150.297,150.388,17721.0
2023-02-02 14:55:00,165.27,165.27,164.93,165.08,6492.0,150.4336,150.4336,150.1241,150.2606,6492.0
2023-02-02 15:00:00,165.05,165.2,164.98,165.16,5865.0,150.2333,150.3698,150.1696,150.3334,5865.0
2023-02-02 15:05:00,165.13,165.5,165.13,165.39,17355.0,150.3061,150.6429,150.3061,150.5428,17355.0
2023-02-02 15:10:00,165.4,165.61,165.38,165.61,7139.0,150.5519,150.743,150.5337,150.743,7139.0
2023-02-02 15:15:00,165.6,165.7,165.48,165.49,13411.0,150.7339,150.825,150.6247,150.6338,13411.0
2023-02-02 15:20:00,165.48,165.82,165.44,165.82,10261.0,150.6247,150.9342,150.5883,150.9342,10261.0
2023-02-02 15:25:00,165.8,165.8,165.37,165.64,31632.0,150.916,150.916,150.5246,150.7703,31632.0
2023-02-02 15:30:00,165.61,165.71,165.49,165.62,28466.0,150.743,150.8341,150.6338,150.7521,28466.0
2023-02-02 15:35:00,165.7,165.72,165.45,165.51,28387.0,150.825,150.8432,150.5974,150.652,28387.0
2023-02-02 15:40:00,165.55,165.6,165.34,165.55,21816.0,150.6884,150.7339,150.4973,150.6884,21816.0
2023-02-02 15:45:00,165.49,165.63,165.4,165.48,27468.0,150.6338,150.7612,150.5519,150.6247,27468.0
2023-02-02 15:50:00,165.49,165.77,165.45,165.75,44952.0,150.6338,150.8887,150.5974,150.8705,44952.0
2023-02-02 15:55:00,165.77,166.28,165.75,166.13,83912.0,150.8887,151.3529,150.8705,151.2163,83912.0
2023-02-03 09:30:00,164.7,165.31,164.1,165.01,20193.0,149.9147,150.47,149.3686,150.1969,20193.0
2023-02-03 09:35:00,164.84,165.69,164.83,165.59,6776.0,150.0422,150.8158,150.0331,150.7248,6776.0
2023-02-03 09:40:00,165.51,165.74,165.5,165.59,4085.0,150.652,150.8614,150.6429,150.7248,4085.0
2023-02-03 09:45:00,165.7,165.75,165.39,165.69,7423.0,150.825,150.8705,150.5428,150.8158,7423.0
2023-02-03 09:50:00,165.62,165.83,165.43,165.75,13264.0,150.7521,150.9433,150.5792,150.8705,13264.0
2023-02-03 09:55:00,165.69,165.72,165.2,165.2,5878.0,150.8158,150.8432,150.3698,150.3698,5878.0
2023-02-03 10:00:00,165.2,165.56,164.64,165.55,19399.0,150.3698,150.6975,149.8601,150.6884,19399.0
2023-02-03 10:05:00,165.4,165.68,165.15,165.68,9482.0,150.5519,150.8067,150.3243,150.8067,9482.0
2023-02-03 10:10:00,165.66,165.93,165.38,165.83,14609.0,150.7885,151.0343,150.5337,150.9433,14609.0
2023-02-03 10:15:00,165.87,166.0,165.5,165.56,6355.0,150.9797,151.098,150.6429,150.6975,6355.0
2023-02-03 10:20:00,165.6,165.92,165.4,165.92,13359.0,150.7339,151.0252,150.5519,151.0252,13359.0
2023-02-03 10:25:00,165.94,166.06,165.73,165.99,12505.0,151.0434,151.1526,150.8523,151.0889,12505.0
2023-02-03 10:30:00,166.06,166.43,165.92,166.43,13447.0,151.1526,151.4894,151.0252,151.4894,13447.0
2023-02-03 10:35:00,166.43,166.63,166.3,166.51,13339.0,151.4894,151.6715,151.3711,151.5622,13339.0
2023-02-03 10:40:00,166.47,166.64,166.27,166.58,11636.0,151.5258,151.6806,151.3438,151.626,11636.0
2023-02-03 10:45:00,166.62,166.8,166.41,166.66,12958.0,151.6624,151.8262,151.4712,151.6988,12958.0
2023-02-03 10:50:00,166.56,166.57,166.08,166.13,7118.0,151.6077,151.6169,151.1708,151.2163,7118.0
2023-02-03 10:55:00,166.03,166.33,165.94,166.25,26313.0,151.1253,151.3984,151.0434,151.3256,26313.0
2023-02-03 11:00:00,166.3,166.3,166.02,166.02,6601.0,151.3711,151.3711,151.1162,151.1162,6601.0
2023-02-03 11:05:00,166.01,166.12,165.79,165.86,5404.0,151.1071,151.2072,150.9069,150.9706,5404.0
2023-02-03 11:10:00,165.87,166.18,165.87,166.04,5446.0,150.9797,151.2619,150.9797,151.1344,5446.0
2023-02-03 11:15:00,166.12,166.35,166.07,166.17,6257.0,151.2072,151.4166,151.1617,151.2528,6257.0
2023-02-03 11:20:00,166.2,166.36,166.08,166.08,10149.0,151.2801,151.4257,151.1708,151.1708,10149.0
2023-02-03 11:25:00,166.15,166.33,165.99,166.3,4304.0,151.2346,151.3984,151.0889,151.3711,4304.0
2023-02-03 11:30:00,166.33,166.36,166.22,166.31,11846.0,151.3984,151.4257,151.2983,151.3802,11846.0
2023-02-03 11:35:00,166.31,166.36,165.79,165.79,6235.0,151.3802,151.4257,150.9069,150.9069,6235.0
2023-02-03 11:40:00,165.79,166.12,165.79,165.91,4550.0,150.9069,151.2072,150.9069,151.0161,4550.0
2023-02-03 11:45:00,165.88,165.99,165.69,165.69,7997.0,150.9888,151.0889,150.8158,150.8158,7997.0
2023-02-03 11:50:00,165.69,166.07,165.69,166.0,4926.0,150.8158,151.1617,150.8158,151.098,4926.0
2023-02-03 11:55:00,166.07,166.25,165.98,165.99,8768.0,151.1617,151.3256,151.0798,151.0889,8768.0
2023-02-03 12:00:00,166.07,166.27,166.01,166.13,6795.0,151.1617,151.3438,151.1071,151.2163,6795.0
2023-02-03 12:05:00,166.18,166.37,166.13,166.18,4161.0,151.2619,151.4348,151.2163,151.2619,4161.0
2023-02-03 12:10:00,166.22,166.5,166.22,166.5,4786.0,151.2983,151.5531,151.2983,151.5531,4786.0
2023-02-03 12:15:00,166.49,166.71,166.45,166.52,5234.0,151.544,151.7443,151.5076,151.5713,5234.0
2023-02-03 12:20:00,166.46,166.93,166.46,166.93,5511.0,151.5167,151.9445,151.5167,151.9445,5511.0
2023-02-03 12:25:00,166.96,166.96,166.69,166.69,5369.0,151.9718,151.9718,151.7261,151.7261,5369.0
2023-02-03 12:30:00,166.62,166.79,166.62,166.78,4813.0,151.6624,151.8171,151.6624,151.808,4813.0
2023-02-03 12:35:00,166.78,166.92,166.67,166.78,4946.0,151.808,151.9354,151.7079,151.808,4946.0
2023-02-03 12:40:00,166.83,167.12,166.83,166.99,3089.0,151.8535,152.1175,151.8535,151.9991,3089.0
2023-02-03 12:45:00,167.01,167.08,166.8,166.8,3618.0,152.0174,152.0811,151.8262,151.8262,3618.0
2023-02-03 12:50:00,166.87,166.87,166.5,166.55,5565.0,151.8899,151.8899,151.5531,151.5986,5565.0
2023-02-03 12:55:00,166.52,166.68,166.11,166.28,7753.0,151.5713,151.717,151.1981,151.3529,7753.0
2023-02-03 13:00:00,166.17,166.35,165.77,165.77,5184.0,151.2528,151.4166,150.8887,150.8887,5184.0
2023-02-03 13:05:00,165.9,165.96,165.46,165.46,1920.0,151.007,151.0616,150.6065,150.6065,1920.0
2023-02-03 13:10:00,165.4,165.63,165.4,165.62,5192.0,150.5519,150.7612,150.5519,150.7521,5192.0
2023-02-03 13:15:00,165.68,165.89,165.65,165.84,1996.0,150.8067,150.9979,150.7794,150.9524,1996.0
2023-02-03 13:20:00,165.76,166.03,165.74,165.74,2845.0,150.8796,151.1253,150.8614,150.8614,2845.0
2023-02-03 13:25:00,165.74,165.76,165.37,165.41,5688.0,150.8614,150.8796,150.5246,150.561,5688.0
2023-02-03 13:30:00,165.33,165.47,165.17,165.42,8447.0,150.4882,150.6156,150.3425,150.5701,8447.0
2023-02-03 13:35:00,165.41,165.53,165.32,165.44,5819.0,150.561,150.6702,150.4791,150.5883,5819.0
2023-02-03 13:40:00,165.45,165.5,165.13,165.26,6442.0,150.5974,150.6429,150.3061,150.4245,6442.0
2023-02-03 13:45:00,165.26,165.51,165.12,165.49,3849.0,150.4245,150.652,150.297,150.6338,3849.0
2023-02-03 13:50:00,165.5,165.64,165.49,165.6,4273.0,150.6429,150.7703,150.6338,150.7339,4273.0
2023-02-03 13:55:00,165.6,165.67,165.45,165.5,5119.0,150.7339,150.7976,150.5974,150.6429,5119.0
2023-02-03 14:00:00,165.48,165.58,165.41,165.49,5079.0,150.6247,150.7157,150.561,150.6338,5079.0
2023-02-03 14:05:00,165.47,165.67,165.41,165.5,6235.0,150.6156,150.7976,150.561,150.6429,6235.0
2023-02-03 14:10:00,165.44,165.57,165.25,165.57,1738.0,150.5883,150.7066,150.4153,150.7066,1738.0
2023-02-03 14:15:00,165.55,165.59,165.31,165.37,3187.0,150.6884,150.7248,150.47,150.5246,3187.0
2023-02-03 14:20:00,165.39,165.48,165.3,165.33,6217.0,150.5428,150.6247,150.4609,150.4882,6217.0
2023-02-03 14:25:00,165.39,165.62,165.39,165.57,3665.0,150.5428,150.7521,150.5428,150.7066,3665.0
2023-02-03 14:30:00,165.59,165.6,165.24,165.44,6643.0,150.7248,150.7339,150.4062,150.5883,6643.0
2023-02-03 14:35:00,165.45,165.69,165.45,165.59,7387.0,150.5974,150.8158,150.5974,150.7248,7387.0
2023-02-03 14:40:00,165.56,165.56,165.29,165.31,3790.0,150.6975,150.6975,150.4518,150.47,3790.0
2023-02-03 14:45:00,165.31,165.36,165.21,165.33,2269.0,150.47,150.5155,150.3789,150.4882,2269.0
2023-02-03 14:50:00,165.36,165.39,165.23,165.35,2996.0,150.5155,150.5428,150.3971,150.5064,2996.0
2023-02-03 14:55:00,165.32,165.42,165.02,165.07,3974.0,150.4791,150.5701,150.206,150.2515,3974.0
2023-02-03 15:00:00,164.97,164.99,164.76,164.91,4830.0,150.1605,150.1787,149.9693,150.1059,4830.0
2023-02-03 15:05:00,164.88,165.15,164.82,165.06,3148.0,150.0786,150.3243,150.0239,150.2424,3148.0
2023-02-03 15:10:00,165.1,165.43,165.08,165.43,3314.0,150.2788,150.5792,150.2606,150.5792,3314.0
2023-02-03 15:15:00,165.38,165.55,165.21,165.37,5697.0,150.5337,150.6884,150.3789,150.5246,5697.0
2023-02-03 15:20:00,165.4,165.46,165.22,165.24,6022.0,150.5519,150.6065,150.388,150.4062,6022.0
2023-02-03 15:25:00,165.27,165.42,165.22,165.23,6794.0,150.4336,150.5701,150.388,150.3971,6794.0
2023-02-03 15:30:00,165.23,165.4,165.17,165.17,8980.0,150.3971,150.5519,150.3425,150.3425,8980.0
2023-02-03 15:35:00,165.09,165.18,164.97,165.02,22655.0,150.2697,150.3516,150.1605,150.206,22655.0
2023-02-03 15:40:00,165.01,165.24,164.98,164.98,15430.0,150.1969,150.4062,150.1696,150.1696,15430.0
2023-02-03 15:45:00,164.93,165.13,164.83,165.06,18349.0,150.1241,150.3061,150.0331,150.2424,18349.0
2023-02-03 15:50:00,165.06,165.34,165.01,165.32,19612.0,150.2424,150.4973,150.1969,150.4791,19612.0
2023-02-03 15:55:00,165.35,165.41,165.16,165.37,109366.0,150.5064,150.561,150.3334,150.5246,109366.0
2023-02-06 09:30:00,164.07,164.38,163.6,163.98,29042.0,149.3413,149.6234,148.9135,149.2594,29042.0
2023-02-06 09:35:00,164.24,164.7,164.19,164.41,6402.0,149.496,149.9147,149.4505,149.6508,6402.0
2023-02-06 09:40:00,164.37,164.45,163.53,163.75,7983.0,149.6143,149.6872,148.8498,149.05,7983.0
2023-02-06 09:45:00,163.67,163.97,163.5,163.69,6966.0,148.9772,149.2503,148.8224,148.9954,6966.0
2023-02-06 09:50:00,163.84,163.92,163.57,163.85,9122.0,149.1319,149.2047,148.8862,149.141,9122.0
2023-02-06 09:55:00,163.95,164.25,163.86,164.12,8027.0,149.2321,149.5051,149.1501,149.3868,8027.0
2023-02-06 10:00:00,164.05,164.24,163.84,163.9,14135.0,149.3231,149.496,149.1319,149.1865,14135.0
2023-02-06 10:05:00,163.84,163.97,163.61,163.88,3955.0,149.1319,149.2503,148.9226,149.1683,3955.0
2023-02-06 10:10:00,163.67,163.72,163.34,163.43,3780.0,148.9772,149.0227,148.6768,148.7587,3780.0
2023-02-06 10:15:00,163.35,163.44,163.02,163.4,8690.0,148.6859,148.7678,148.3855,148.7314,8690.0
2023-02-06 10:20:00,163.43,163.8,163.43,163.64,12426.0,148.7587,149.0955,148.7587,148.9499,12426.0
2023-02-06 10:25:00,163.64,163.74,163.5,163.5,7008.0,148.9499,149.0409,148.8224,148.8224,7008.0
2023-02-06 10:30:00,163.45,163.49,163.1,163.2,4344.0,148.7769,148.8133,148.4584,148.5494,4344.0
2023-02-06 10:35:00,163.22,163.36,163.03,163.17,8309.0,148.5676,148.695,148.3946,148.5221,8309.0
2023-02-06 10:40:00,163.21,163.47,163.16,163.43,3758.0,148.5585,148.7951,148.513,148.7587,3758.0
2023-02-06 10:45:00,163.38,163.44,163.32,163.44,5341.0,148.7132,148.7678,148.6586,148.7678,5341.0
2023-02-06 10:50:00,163.47,163.99,163.47,163.78,8170.0,148.7951,149.2685,148.7951,149.0773,8170.0
2023-02-06 10:55:00,163.64,163.82,163.64,163.73,8885.0,148.9499,149.1137,148.9499,149.0318,8885.0
2023-02-06 11:00:00,163.65,163.79,163.57,163.62,4329.0,148.959,149.0864,148.8862,148.9317,4329.0
2023-02-06 11:05:00,163.57,164.04,163.57,163.88,11627.0,148.8862,149.314,148.8862,149.1683,11627.0
2023-02-06 11:10:00,163.9,163.96,163.82,163.9,4793.0,149.1865,149.2412,149.1137,149.1865,4793.0
2023-02-06 11:15:00,163.89,164.1,163.86,164.07,19138.0,149.1774,149.3686,149.1501,149.3413,19138.0
2023-02-06 11:20:00,164.05,164.05,163.84,164.05,3824.0,149.3231,149.3231,149.1319,149.3231,3824.0
2023-02-06 11:25:00,164.0,164.05,163.92,163.96,4868.0,149.2776,149.3231,149.2047,149.2412,4868.0
2023-02-06 11:30:00,163.97,164.08,163.93,163.97,5722.0,149.2503,149.3504,149.2138,149.2503,5722.0
2023-02-06 11:35:00,163.87,163.88,163.73,163.73,7822.0,149.1592,149.1683,149.0318,149.0318,7822.0
2023-02-06 11:40:00,163.73,163.9,163.72,163.79,3948.0,149.0318,149.1865,149.0227,149.0864,3948.0
2023-02-06 11:45:00,163.84,163.86,163.69,163.75,3177.0,149.1319,149.1501,148.9954,149.05,3177.0
2023-02-06 11:50:00,163.72,163.8,163.61,163.61,3718.0,149.0227,149.0955,148.9226,148.9226,3718.0
2023-02-06 11:55:00,163.68,163.84,163.59,163.74,7121.0,148.9863,149.1319,148.9044,149.0409,7121.0
2023-02-06 12:00:00,163.79,163.83,163.64,163.74,5826.0,149.0864,149.1228,148.9499,149.0409,5826.0
2023-02-06 12:05:00,163.79,163.88,163.71,163.73,5357.0,149.0864,149.1683,149.0136,149.0318,5357.0
2023-02-06 12:10:00,163.7,163.83,163.59,163.69,6227.0,149.0045,149.1228,148.9044,148.9954,6227.0
2023-02-06 12:15:00,163.66,163.92,163.66,163.82,9181.0,148.9681,149.2047,148.9681,149.1137,9181.0
2023-02-06 12:20:00,163.8,164.06,163.8,164.01,2633.0,149.0955,149.3322,149.0955,149.2867,2633.0
2023-02-06 12:25:00,164.04,164.1,163.89,164.0,3980.0,149.314,149.3686,149.1774,149.2776,3980.0
2023-02-06 12:30:00,164.01,164.21,163.94,164.11,3695.0,149.2867,149.4687,149.2229,149.3777,3695.0
2023-02-06 12:35:00,164.2,164.36,164.12,164.2,4938.0,149.4596,149.6052,149.3868,149.4596,4938.0
2023-02-06 12:40:00,164.18,164.34,164.17,164.27,2644.0,149.4414,149.587,149.4323,149.5233,2644.0
2023-02-06 12:45:00,164.32,164.42,164.29,164.31,3466.0,149.5688,149.6599,149.5415,149.5597,3466.0
2023-02-06 12:50:00,164.31,164.31,164.13,164.28,4342.0,149.5597,149.5597,149.3959,149.5324,4342.0
2023-02-06 12:55:00,164.23,164.33,164.21,164.22,5704.0,149.4869,149.5779,149.4687,149.4778,5704.0
2023-02-06 13:00:00,164.2,164.22,163.95,163.95,5928.0,149.4596,149.4778,149.2321,149.2321,5928.0
2023-02-06 13:05:00,163.91,163.97,163.7,163.81,15098.0,149.1956,149.2503,149.0045,149.1046,15098.0
2023-02-06 13:10:00,163.82,163.83,163.61,163.71,15860.0,149.1137,149.1228,148.9226,149.0136,15860.0
2023-02-06 13:15:00,163.72,163.77,163.64,163.73,6756.0,149.0227,149.0682,148.9499,149.0318,6756.0
2023-02-06 13:20:00,163.74,163.88,163.7,163.87,6290.0,149.0409,149.1683,149.0045,149.1592,6290.0
2023-02-06 13:25:00,163.88,163.9,163.64,163.68,12324.0,149.1683,149.1865,148.9499,148.9863,12324.0
2023-02-06 13:30:00,163.65,163.73,163.56,163.64,11821.0,148.959,149.0318,148.8771,148.9499,11821.0
2023-02-06 13:35:00,163.6,163.67,163.49,163.5,5583.0,148.9135,148.9772,148.8133,148.8224,5583.0
2023-02-06 13:40:00,163.49,163.69,163.35,163.6,7725.0,148.8133,148.9954,148.6859,148.9135,7725.0
2023-02-06 13:45:00,163.59,163.6,163.37,163.43,3565.0,148.9044,148.9135,148.7041,148.7587,3565.0
2023-02-06 13:50:00,163.43,163.5,163.28,163.4,8093.0,148.7587,148.8224,148.6222,148.7314,8093.0
2023-02-06 13:55:00,163.44,163.56,163.44,163.53,8071.0,148.7678,148.8771,148.7678,148.8498,8071.0
2023-02-06 14:00:00,163.49,163.65,163.39,163.39,31568.0,148.8133,148.959,148.7223,148.7223,31568.0
2023-02-06 14:05:00,163.4,163.47,163.3,163.36,16030.0,148.7314,148.7951,148.6404,148.695,16030.0
2023-02-06 14:10:00,163.36,163.55,163.33,163.4,9402.0,148.695,148.868,148.6677,148.7314,9402.0
2023-02-06 14:15:00,163.4,163.54,163.36,163.5,29435.0,148.7314,148.8589,148.695,148.8224,29435.0
2023-02-06 14:20:00,163.46,163.59,163.38,163.38,17233.0,148.786,148.9044,148.7132,148.7132,17233.0
2023-02-06 14:25:00,163.38,163.48,163.31,163.31,18856.0,148.7132,148.8042,148.6495,148.6495,18856.0
2023-02-06 14:30:00,163.31,163.38,163.17,163.23,7020.0,148.6495,148.7132,148.5221,148.5767,7020.0
2023-02-06 14:35:00,163.2,163.26,163.1,163.17,13665.0,148.5494,148.604,148.4584,148.5221,13665.0
2023-02-06 14:40:00,163.18,163.25,163.02,163.15,5744.0,148.5312,148.5949,148.3855,148.5039,5744.0
2023-02-06 14:45:00,163.18,163.19,163.0,163.14,8255.0,148.5312,148.5403,148.3673,148.4948,8255.0
2023-02-06 14:50:00,163.09,163.1,162.94,163.01,16232.0,148.4493,148.4584,148.3127,148.3764,16232.0
2023-02-06 14:55:00,163.01,163.35,163.0,163.28,31591.0,148.3764,148.6859,148.3673,148.6222,31591.0
2023-02-06 15:00:00,163.26,163.27,163.01,163.01,9381.0,148.604,148.6131,148.3764,148.3764,9381.0
2023-02-06 15:05:00,163.0,163.03,162.83,163.03,8119.0,148.3673,148.3946,148.2126,148.3946,8119.0
2023-02-06 15:10:00,163.05,163.05,162.86,162.96,7526.0,148.4128,148.4128,148.2399,148.3309,7526.0
2023-02-06 15:15:00,162.97,163.04,162.92,162.99,11009.0,148.34,148.4037,148.2945,148.3582,11009.0
2023-02-06 15:20:00,163.01,163.1,162.85,162.85,11207.0,148.3764,148.4584,148.2308,148.2308,11207.0
2023-02-06 15:25:00,162.86,162.91,162.71,162.75,11346.0,148.2399,148.2854,148.1034,148.1398,11346.0
2023-02-06 15:30:00,162.73,163.04,162.58,162.93,24149.0,148.1216,148.4037,147.985,148.3036,24149.0
2023-02-06 15:35:00,162.95,163.1,162.9,162.97,16884.0,148.3218,148.4584,148.2763,148.34,16884.0
2023-02-06 15:40:00,162.97,163.04,162.86,162.94,12937.0,148.34,148.4037,148.2399,148.3127,12937.0
2023-02-06 15:45:00,162.93,163.03,162.79,162.82,29627.0,148.3036,148.3946,148.1762,148.2035,29627.0
2023-02-06 15:50:00,162.84,163.04,162.77,163.03,42787.0,148.2217,148.4037,148.158,148.3946,42787.0
2023-02-06 15:55:00,162.99,163.19,162.79,162.99,125357.0,148.3582,148.5403,148.1762,148.3582,125357.0
2023-02-07 09:30:00,162.45,162.47,161.78,162.26,23778.0,147.8667,147.8849,147.2569,147.6938,23778.0
2023-02-07 09:35:00,162.46,162.89,162.3,162.45,10149.0,147.8758,148.2672,147.7302,147.8667,10149.0
2023-02-07 09:40:00,162.48,162.75,162.06,162.6,14882.0,147.894,148.1398,147.5117,148.0032,14882.0
2023-02-07 09:45:00,162.65,162.75,162.38,162.42,9840.0,148.0488,148.1398,147.803,147.8394,9840.0
2023-02-07 09:50:00,162.49,162.72,162.4,162.41,13423.0,147.9031,148.1125,147.8212,147.8303,13423.0
2023-02-07 09:55:00,162.47,162.48,162.16,162.3,12192.0,147.8849,147.894,147.6027,147.7302,12192.0
2023-02-07 10:00:00,162.29,162.29,161.94,161.97,8210.0,147.7211,147.7211,147.4025,147.4298,8210.0
2023-02-07 10:05:00,161.97,162.16,161.94,161.94,21001.0,147.4298,147.6027,147.4025,147.4025,21001.0
2023-02-07 10:10:00,161.9,162.18,161.81,162.02,14747.0,147.3661,147.6209,147.2842,147.4753,14747.0
2023-02-07 10:15:00,162.0,162.06,161.73,161.85,11456.0,147.4571,147.5117,147.2113,147.3206,11456.0
2023-02-07 10:20:00,161.81,161.86,161.54,161.69,26025.0,147.2842,147.3297,147.0384,147.1749,26025.0
2023-02-07 10:25:00,161.76,161.84,161.48,161.62,8853.0,147.2386,147.3115,146.9838,147.1112,8853.0
2023-02-07 10:30:00,161.62,161.75,161.42,161.45,76630.0,147.1112,147.2295,146.9292,146.9565,76630.0
2023-02-07 10:35:00,161.49,161.66,161.42,161.63,57751.0,146.9929,147.1476,146.9292,147.1203,57751.0
2023-02-07 10:40:00,161.63,161.7,161.38,161.63,14369.0,147.1203,147.184,146.8928,147.1203,14369.0
2023-02-07 10:45:00,161.64,161.8,161.61,161.78,23722.0,147.1294,147.2751,147.1021,147.2569,23722.0
2023-02-07 10:50:00,161.79,161.97,161.68,161.76,69482.0,147.266,147.4298,147.1658,147.2386,69482.0
2023-02-07 10:55:00,161.75,161.84,161.66,161.68,26941.0,147.2295,147.3115,147.1476,147.1658,26941.0
2023-02-07 11:00:00,161.68,161.73,161.53,161.54,20282.0,147.1658,147.2113,147.0293,147.0384,20282.0
2023-02-07 11:05:00,161.51,161.95,161.49,161.83,91278.0,147.0111,147.4116,146.9929,147.3024,91278.0
2023-02-07 11:10:00,161.84,162.32,161.83,162.14,32406.0,147.3115,147.7484,147.3024,147.5845,32406.0
2023-02-07 11:15:00,162.14,162.66,162.11,162.66,17076.0,147.5845,148.0579,147.5572,148.0579,17076.0
2023-02-07 11:20:00,162.7,162.89,162.42,162.75,19182.0,148.0943,148.2672,147.8394,148.1398,19182.0
2023-02-07 11:25:00,162.83,163.0,162.72,162.92,8775.0,148.2126,148.3673,148.1125,148.2945,8775.0
2023-02-07 11:30:00,162.97,163.14,162.92,162.96,13520.0,148.34,148.4948,148.2945,148.3309,13520.0
2023-02-07 11:35:00,162.97,163.11,162.92,162.98,16340.0,148.34,148.4675,148.2945,148.3491,16340.0
2023-02-07 11:40:00,162.96,163.17,162.95,163.06,22277.0,148.3309,148.5221,148.3218,148.4219,22277.0
2023-02-07 11:45:00,163.05,163.18,163.03,163.1,55210.0,148.4128,148.5312,148.3946,148.4584,55210.0
2023-02-07 11:50:00,163.1,163.39,163.1,163.19,28729.0,148.4584,148.7223,148.4584,148.5403,28729.0
2023-02-07 11:55:00,163.18,163.18,162.99,163.08,5540.0,148.5312,148.5312,148.3582,148.4402,5540.0
2023-02-07 12:00:00,163.06,163.35,163.05,163.12,17562.0,148.4219,148.6859,148.4128,148.4766,17562.0
2023-02-07 12:05:00,163.12,163.21,163.07,163.2,14207.0,148.4766,148.5585,148.431,148.5494,14207.0
2023-02-07 12:10:00,163.2,163.4,163.2,163.25,9244.0,148.5494,148.7314,148.5494,148.5949,9244.0
2023-02-07 12:15:00,163.28,163.5,163.28,163.33,16635.0,148.6222,148.8224,148.6222,148.6677,16635.0
2023-02-07 12:20:00,163.33,163.34,163.13,163.14,7450.0,148.6677,148.6768,148.4857,148.4948,7450.0
2023-02-07 12:25:00,163.14,163.15,162.73,163.0,42465.0,148.4948,148.5039,148.1216,148.3673,42465.0
2023-02-07 12:30:00,162.98,163.04,162.9,163.01,7834.0,148.3491,148.4037,148.2763,148.3764,7834.0
2023-02-07 12:35:00,162.99,163.06,162.93,162.93,11077.0,148.3582,148.4219,148.3036,148.3036,11077.0
2023-02-07 12:40:00,162.93,163.46,162.6,163.05,54317.0,148.3036,148.786,148.0032,148.4128,54317.0
2023-02-07 12:45:00,163.07,163.41,162.92,163.36,103785.0,148.431,148.7405,148.2945,148.695,103785.0
2023-02-07 12:50:00,163.35,163.59,163.17,163.53,106323.0,148.6859,148.9044,148.5221,148.8498,106323.0
2023-02-07 12:55:00,163.53,163.96,163.49,163.75,34573.0,148.8498,149.2412,148.8133,149.05,34573.0
2023-02-07 13:00:00,163.71,164.0,163.43,163.43,28206.0,149.0136,149.2776,148.7587,148.7587,28206.0
2023-02-07 13:05:00,163.46,163.6,163.13,163.2,29758.0,148.786,148.9135,148.4857,148.5494,29758.0
2023-02-07 13:10:00,163.28,163.36,162.75,162.76,46088.0,148.6222,148.695,148.1398,148.1489,46088.0
2023-02-07 13:15:00,162.78,162.85,162.22,162.43,19235.0,148.1671,148.2308,147.6574,147.8485,19235.0
2023-02-07 13:20:00,162.4,162.54,161.84,162.07,35652.0,147.8212,147.9486,147.3115,147.5208,35652.0
2023-02-07 13:25:00,162.02,162.35,161.51,161.54,14318.0,147.4753,147.7757,147.0111,147.0384,14318.0
2023-02-07 13:30:00,161.42,161.42,160.38,160.41,27541.0,146.9292,146.9292,145.9825,146.0098,27541.0
2023-02-07 13:35:00,160.36,160.73,160.33,160.65,20724.0,145.9643,146.3011,145.937,146.2283,20724.0
2023-02-07 13:40:00,160.65,161.35,160.65,161.0,15490.0,146.2283,146.8655,146.2283,146.5469,15490.0
2023-02-07 13:45:00,161.08,161.12,160.72,160.79,9261.0,146.6197,146.6561,146.292,146.3557,9261.0
2023-02-07 13:50:00,160.8,161.31,160.76,161.25,8415.0,146.3648,146.829,146.3284,146.7744,8415.0
2023-02-07 13:55:00,161.29,161.51,161.24,161.51,10178.0,146.8108,147.0111,146.7653,147.0111,10178.0
2023-02-07 14:00:00,161.5,162.12,161.49,161.94,20667.0,147.002,147.5663,146.9929,147.4025,20667.0
2023-02-07 14:05:00,162.0,162.26,161.96,162.11,41542.0,147.4571,147.6938,147.4207,147.5572,41542.0
2023-02-07 14:10:00,162.12,162.35,162.08,162.21,13972.0,147.5663,147.7757,147.5299,147.6483,13972.0
2023-02-07 14:15:00,162.21,162.29,161.99,161.99,41880.0,147.6483,147.7211,147.448,147.448,41880.0
2023-02-07 14:20:00,161.94,162.27,161.93,162.11,20474.0,147.4025,147.7029,147.3934,147.5572,20474.0
2023-02-07 14:25:00,162.15,162.24,161.94,162.03,33702.0,147.5936,147.6756,147.4025,147.4844,33702.0
2023-02-07 14:30:00,162.05,162.38,162.03,162.25,73771.0,147.5026,147.803,147.4844,147.6847,73771.0
2023-02-07 14:35:00,162.26,162.34,162.11,162.18,64384.0,147.6938,147.7666,147.5572,147.6209,64384.0
2023-02-07 14:40:00,162.21,162.48,162.08,162.28,80722.0,147.6483,147.894,147.5299,147.712,80722.0
2023-02-07 14:45:00,162.29,162.53,162.29,162.5,16912.0,147.7211,147.9395,147.7211,147.9122,16912.0
2023-02-07 14:50:00,162.5,162.96,162.47,162.79,22168.0,147.9122,148.3309,147.8849,148.1762,22168.0
2023-02-07 14:55:00,162.8,162.85,162.57,162.63,16713.0,148.1853,148.2308,147.9759,148.0305,16713.0
2023-02-07 15:00:00,162.63,163.05,162.51,162.51,22529.0,148.0305,148.4128,147.9213,147.9213,22529.0
2023-02-07 15:05:00,162.56,162.65,162.39,162.4,20201.0,147.9668,148.0488,147.8121,147.8212,20201.0
2023-02-07 15:10:00,162.41,162.54,162.36,162.45,19304.0,147.8303,147.9486,147.7848,147.8667,19304.0
2023-02-07 15:15:00,162.5,162.64,162.44,162.6,16728.0,147.9122,148.0397,147.8576,148.0032,16728.0
2023-02-07 15:20:00,162.62,162.97,162.62,162.94,14149.0,148.0214,148.34,148.0214,148.3127,14149.0
2023-02-07 15:25:00,162.91,163.23,162.84,163.08,15912.0,148.2854,148.5767,148.2217,148.4402,15912.0
2023-02-07 15:30:00,163.09,163.2,162.98,163.09,13711.0,148.4493,148.5494,148.3491,148.4493,13711.0
2023-02-07 15:35:00,163.09,163.21,162.96,162.97,48771.0,148.4493,148.5585,148.3309,148.34,48771.0
2023-02-07 15:40:00,162.97,163.1,162.92,162.97,106114.0,148.34,148.4584,148.2945,148.34,106114.0
2023-02-07 15:45:00,162.97,163.02,162.8,162.89,99333.0,148.34,148.3855,148.1853,148.2672,99333.0
2023-02-07 15:50:00,162.91,163.17,162.87,162.9,232044.0,148.2854,148.5221,148.249,148.2763,232044.0
2023-02-07 15:55:00,162.9,163.07,162.82,162.95,261511.0,148.2763,148.431,148.2035,148.3218,261511.0
2023-02-08 09:30:00,161.06,161.56,160.76,161.33,23708.0,146.6015,147.0566,146.3284,146.8473,23708.0
2023-02-08 09:35:00,161.25,161.97,161.25,161.93,6292.0,146.7744,147.4298,146.7744,147.3934,6292.0
2023-02-08 09:40:00,161.78,162.84,161.73,162.65,14350.0,147.2569,148.2217,147.2113,148.0488,14350.0
2023-02-08 09:45:00,162.61,162.74,162.43,162.5,5877.0,148.0123,148.1307,147.8485,147.9122,5877.0
2023-02-08 09:50:00,162.5,162.6,162.17,162.5,8931.0,147.9122,148.0032,147.6118,147.9122,8931.0
2023-02-08 09:55:00,162.61,163.14,162.52,163.04,13708.0,148.0123,148.4948,147.9304,148.4037,13708.0
2023-02-08 10:00:00,163.0,163.0,162.64,163.0,10919.0,148.3673,148.3673,148.0397,148.3673,10919.0
2023-02-08 10:05:00,163.0,163.02,162.54,162.59,13071.0,148.3673,148.3855,147.9486,147.9941,13071.0
2023-02-08 10:10:00,162.7,162.74,162.31,162.56,10396.0,148.0943,148.1307,147.7393,147.9668,10396.0
2023-02-08 10:15:00,162.49,162.69,162.48,162.67,7985.0,147.9031,148.0852,147.894,148.067,7985.0
2023-02-08 10:20:00,162.7,162.7,162.32,162.53,41969.0,148.0943,148.0943,147.7484,147.9395,41969.0
2023-02-08 10:25:00,162.6,162.8,162.51,162.64,41448.0,148.0032,148.1853,147.9213,148.0397,41448.0
2023-02-08 10:30:00,162.64,162.88,162.31,162.75,10239.0,148.0397,148.2581,147.7393,148.1398,10239.0
2023-02-08 10:35:00,162.76,162.76,162.54,162.63,43090.0,148.1489,148.1489,147.9486,148.0305,43090.0
2023-02-08 10:40:00,162.68,162.7,162.52,162.6,22088.0,148.0761,148.0943,147.9304,148.0032,22088.0
2023-02-08 10:45:00,162.65,163.03,162.61,162.7,11261.0,148.0488,148.3946,148.0123,148.0943,11261.0
2023-02-08 10:50:00,162.56,162.56,162.26,162.34,4609.0,147.9668,147.9668,147.6938,147.7666,4609.0
2023-02-08 10:55:00,162.33,162.49,162.21,162.46,6208.0,147.7575,147.9031,147.6483,147.8758,6208.0
2023-02-08 11:00:00,162.44,162.44,162.14,162.2,103777.0,147.8576,147.8576,147.5845,147.6391,103777.0
2023-02-08 11:05:00,162.15,162.2,162.05,162.12,13273.0,147.5936,147.6391,147.5026,147.5663,13273.0
2023-02-08 11:10:00,162.1,162.38,162.02,162.25,16869.0,147.5481,147.803,147.4753,147.6847,16869.0
2023-02-08 11:15:00,162.25,162.85,162.17,162.65,29612.0,147.6847,148.2308,147.6118,148.0488,29612.0
2023-02-08 11:20:00,162.66,162.71,162.33,162.34,50902.0,148.0579,148.1034,147.7575,147.7666,50902.0
2023-02-08 11:25:00,162.37,162.38,161.96,162.07,16076.0,147.7939,147.803,147.4207,147.5208,16076.0
2023-02-08 11:30:00,162.06,162.07,161.91,161.91,7549.0,147.5117,147.5208,147.3752,147.3752,7549.0
2023-02-08 11:35:00,161.94,162.08,161.92,161.93,10769.0,147.4025,147.5299,147.3843,147.3934,10769.0
2023-02-08 11:40:00,161.91,161.91,161.62,161.78,8242.0,147.3752,147.3752,147.1112,147.2569,8242.0
2023-02-08 11:45:00,161.8,161.97,161.8,161.94,4652.0,147.2751,147.4298,147.2751,147.4025,4652.0
2023-02-08 11:50:00,161.98,162.09,161.84,161.92,22371.0,147.4389,147.539,147.3115,147.3843,22371.0
2023-02-08 11:55:00,161.88,162.02,161.84,162.01,13952.0,147.3479,147.4753,147.3115,147.4662,13952.0
2023-02-08 12:00:00,162.06,162.07,161.85,161.85,4407.0,147.5117,147.5208,147.3206,147.3206,4407.0
2023-02-08 12:05:00,161.74,162.1,161.73,162.03,11265.0,147.2204,147.5481,147.2113,147.4844,11265.0
2023-02-08 12:10:00,162.03,162.14,161.84,161.87,7618.0,147.4844,147.5845,147.3115,147.3388,7618.0
2023-02-08 12:15:00,161.79,162.02,161.77,161.9,7000.0,147.266,147.4753,147.2478,147.3661,7000.0
2023-02-08 12:20:00,161.94,162.05,161.89,161.94,7137.0,147.4025,147.5026,147.357,147.4025,7137.0
2023-02-08 12:25:00,161.94,162.0,161.86,162.0,5045.0,147.4025,147.4571,147.3297,147.4571,5045.0
2023-02-08 12:30:00,162.01,162.06,161.78,161.78,26599.0,147.4662,147.5117,147.2569,147.2569,26599.0
2023-02-08 12:35:00,161.75,161.89,161.69,161.69,5891.0,147.2295,147.357,147.1749,147.1749,5891.0
2023-02-08 12:40:00,161.69,161.69,161.49,161.51,5453.0,147.1749,147.1749,146.9929,147.0111,5453.0
2023-02-08 12:45:00,161.54,161.67,161.51,161.6,4751.0,147.0384,147.1567,147.0111,147.093,4751.0
2023-02-08 12:50:00,161.63,161.68,161.53,161.6,2093.0,147.1203,147.1658,147.0293,147.093,2093.0
2023-02-08 12:55:00,161.6,161.74,161.57,161.74,4254.0,147.093,147.2204,147.0657,147.2204,4254.0
2023-02-08 13:00:00,161.72,161.84,161.71,161.83,3620.0,147.2022,147.3115,147.1931,147.3024,3620.0
2023-02-08 13:05:00,161.83,161.93,161.68,161.8,11619.0,147.3024,147.3934,147.1658,147.2751,11619.0
2023-02-08 13:10:00,161.8,162.0,161.79,161.92,4970.0,147.2751,147.4571,147.266,147.3843,4970.0
2023-02-08 13:15:00,161.97,162.1,161.92,161.95,14426.0,147.4298,147.5481,147.3843,147.4116,14426.0
2023-02-08 13:20:00,162.02,162.15,161.94,162.13,5155.0,147.4753,147.5936,147.4025,147.5754,5155.0
2023-02-08 13:25:00,162.15,162.2,161.83,161.87,23999.0,147.5936,147.6391,147.3024,147.3388,23999.0
2023-02-08 13:30:00,161.83,161.83,161.69,161.73,5851.0,147.3024,147.3024,147.1749,147.2113,5851.0
2023-02-08 13:35:00,161.69,161.87,161.64,161.73,8334.0,147.1749,147.3388,147.1294,147.2113,8334.0
2023-02-08 13:40:00,161.75,161.77,161.65,161.74,4687.0,147.2295,147.2478,147.1385,147.2204,4687.0
2023-02-08 13:45:00,161.67,161.75,161.6,161.6,4545.0,147.1567,147.2295,147.093,147.093,4545.0
2023-02-08 13:50:00,161.58,161.61,161.48,161.5,3361.0,147.0748,147.1021,146.9838,147.002,3361.0
2023-02-08 13:55:00,161.48,161.62,161.47,161.6,8904.0,146.9838,147.1112,146.9747,147.093,8904.0
2023-02-08 14:00:00,161.61,161.61,161.35,161.44,3964.0,147.1021,147.1021,146.8655,146.9474,3964.0
2023-02-08 14:05:00,161.45,161.51,161.34,161.44,16103.0,146.9565,147.0111,146.8564,146.9474,16103.0
2023-02-08 14:10:00,161.39,161.68,161.36,161.64,6043.0,146.9019,147.1658,146.8746,147.1294,6043.0
2023-02-08 14:15:00,161.62,161.8,161.62,161.72,7029.0,147.1112,147.2751,147.1112,147.2022,7029.0
2023-02-08 14:20:00,161.74,161.74,161.54,161.58,6322.0,147.2204,147.2204,147.0384,147.0748,6322.0
2023-02-08 14:25:00,161.59,161.59,161.36,161.39,6136.0,147.0839,147.0839,146.8746,146.9019,6136.0
2023-02-08 14:30:00,161.4,161.57,161.35,161.52,9727.0,146.911,147.0657,146.8655,147.0202,9727.0
2023-02-08 14:35:00,161.55,161.55,161.36,161.39,5503.0,147.0475,147.0475,146.8746,146.9019,5503.0
2023-02-08 14:40:00,161.41,161.42,161.06,161.24,5772.0,146.9201,146.9292,146.6015,146.7653,5772.0
2023-02-08 14:45:00,161.21,161.23,161.09,161.17,4798.0,146.738,146.7562,146.6288,146.7016,4798.0
2023-02-08 14:50:00,161.18,161.29,161.17,161.29,3419.0,146.7107,146.8108,146.7016,146.8108,3419.0
2023-02-08 14:55:00,161.26,161.39,161.2,161.37,6565.0,146.7835,146.9019,146.7289,146.8837,6565.0
2023-02-08 15:00:00,161.35,161.36,161.17,161.17,7713.0,146.8655,146.8746,146.7016,146.7016,7713.0
2023-02-08 15:05:00,161.17,161.24,161.04,161.23,9568.0,146.7016,146.7653,146.5833,146.7562,9568.0
2023-02-08 15:10:00,161.22,161.23,161.05,161.07,8304.0,146.7471,146.7562,146.5924,146.6106,8304.0
2023-02-08 15:15:00,161.11,161.29,161.08,161.09,7642.0,146.647,146.8108,146.6197,146.6288,7642.0
2023-02-08 15:20:00,161.07,161.47,161.07,161.44,9501.0,146.6106,146.9747,146.6106,146.9474,9501.0
2023-02-08 15:25:00,161.5,161.66,161.45,161.48,19206.0,147.002,147.1476,146.9565,146.9838,19206.0
2023-02-08 15:30:00,161.46,161.73,161.33,161.37,14892.0,146.9656,147.2113,146.8473,146.8837,14892.0
2023-02-08 15:35:00,161.36,161.66,161.35,161.66,6202.0,146.8746,147.1476,146.8655,147.1476,6202.0
2023-02-08 15:40:00,161.62,161.63,161.53,161.57,8367.0,147.1112,147.1203,147.0293,147.0657,8367.0
2023-02-08 15:45:00,161.59,161.59,161.2,161.23,17468.0,147.0839,147.0839,146.7289,146.7562,17468.0
2023-02-08 15:50:00,161.22,161.67,161.21,161.41,34195.0,146.7471,147.1567,146.738,146.9201,34195.0
2023-02-08 15:55:00,161.42,161.69,161.36,161.53,96657.0,146.9292,147.1749,146.8746,147.0293,96657.0
2023-02-09 09:30:00,162.35,162.7,162.24,162.43,15848.0,147.7757,148.0943,147.6756,147.8485,15848.0
2023-02-09 09:35:00,162.14,162.22,161.88,162.1,4870.0,147.5845,147.6574,147.3479,147.5481,4870.0
2023-02-09 09:40:00,162.02,162.1,161.9,161.99,16563.0,147.4753,147.5481,147.3661,147.448,16563.0
2023-02-09 09:45:00,162.0,162.28,161.86,162.06,33988.0,147.4571,147.712,147.3297,147.5117,33988.0
2023-02-09 09:50:00,162.06,162.51,161.91,162.16,14088.0,147.5117,147.9213,147.3752,147.6027,14088.0
2023-02-09 09:55:00,162.11,162.3,161.92,162.03,8703.0,147.5572,147.7302,147.3843,147.4844,8703.0
2023-02-09 10:00:00,162.04,162.35,162.04,162.24,17431.0,147.4935,147.7757,147.4935,147.6756,17431.0
2023-02-09 10:05:00,162.27,162.47,162.18,162.33,7121.0,147.7029,147.8849,147.6209,147.7575,7121.0
2023-02-09 10:10:00,162.3,162.4,162.18,162.2,17125.0,147.7302,147.8212,147.6209,147.6391,17125.0
2023-02-09 10:15:00,162.2,162.45,162.15,162.4,31913.0,147.6391,147.8667,147.5936,147.8212,31913.0
2023-02-09 10:20:00,162.44,162.5,162.26,162.37,8250.0,147.8576,147.9122,147.6938,147.7939,8250.0
2023-02-09 10:25:00,162.28,162.28,161.91,161.96,6394.0,147.712,147.712,147.3752,147.4207,6394.0
2023-02-09 10:30:00,162.03,162.1,161.91,162.03,5975.0,147.4844,147.5481,147.3752,147.4844,5975.0
2023-02-09 10:35:00,162.01,162.07,161.94,161.97,12450.0,147.4662,147.5208,147.4025,147.4298,12450.0
2023-02-09 10:40:00,162.05,162.1,161.83,161.83,4147.0,147.5026,147.5481,147.3024,147.3024,4147.0
2023-02-09 10:45:00,161.71,161.8,161.63,161.73,4089.0,147.1931,147.2751,147.1203,147.2113,4089.0
2023-02-09 10:50:00,161.78,161.83,161.39,161.39,8196.0,147.2569,147.3024,146.9019,146.9019,8196.0
2023-02-09 10:55:00,161.39,161.67,161.37,161.61,7674.0,146.9019,147.1567,146.8837,147.1021,7674.0
2023-02-09 11:00:00,161.58,161.6,161.23,161.25,8733.0,147.0748,147.093,146.7562,146.7744,8733.0
2023-02-09 11:05:00,161.34,161.46,161.22,161.36,8827.0,146.8564,146.9656,146.7471,146.8746,8827.0
2023-02-09 11:10:00,161.39,161.39,161.16,161.21,4980.0,146.9019,146.9019,146.6925,146.738,4980.0
2023-02-09 11:15:00,161.17,161.17,161.06,161.12,4185.0,146.7016,146.7016,146.6015,146.6561,4185.0
2023-02-09 11:20:00,161.08,161.11,160.99,160.99,6091.0,146.6197,146.647,146.5378,146.5378,6091.0
2023-02-09 11:25:00,161.05,161.29,161.05,161.29,4415.0,146.5924,146.8108,146.5924,146.8108,4415.0
2023-02-09 11:30:00,161.25,161.28,161.14,161.26,11753.0,146.7744,146.8017,146.6743,146.7835,11753.0
2023-02-09 11:35:00,161.27,161.27,161.03,161.23,4862.0,146.7926,146.7926,146.5742,146.7562,4862.0
2023-02-09 11:40:00,161.23,161.28,161.1,161.28,4626.0,146.7562,146.8017,146.6379,146.8017,4626.0
2023-02-09 11:45:00,161.22,161.22,160.91,161.0,4508.0,146.7471,146.7471,146.465,146.5469,4508.0
2023-02-09 11:50:00,160.95,160.99,160.88,160.93,3983.0,146.5014,146.5378,146.4376,146.4832,3983.0
2023-02-09 11:55:00,160.95,160.99,160.89,160.95,5734.0,146.5014,146.5378,146.4467,146.5014,5734.0
2023-02-09 12:00:00,160.96,161.17,160.95,161.12,3757.0,146.5105,146.7016,146.5014,146.6561,3757.0
2023-02-09 12:05:00,161.12,161.37,161.12,161.36,5511.0,146.6561,146.8837,146.6561,146.8746,5511.0
2023-02-09 12:10:00,161.39,161.39,161.25,161.26,4696.0,146.9019,146.9019,146.7744,146.7835,4696.0
2023-02-09 12:15:00,161.28,161.29,161.06,161.21,7407.0,146.8017,146.8108,146.6015,146.738,7407.0
2023-02-09 12:20:00,161.22,161.35,161.22,161.27,7276.0,146.7471,146.8655,146.7471,146.7926,7276.0
2023-02-09 12:25:00,161.31,161.32,161.0,161.0,10669.0,146.829,146.8381,146.5469,146.5469,10669.0
2023-02-09 12:30:00,161.0,161.04,160.7,160.71,10479.0,146.5469,146.5833,146.2738,146.2829,10479.0
2023-02-09 12:35:00,160.71,160.72,160.47,160.47,6437.0,146.2829,146.292,146.0645,146.0645,6437.0
2023-02-09 12:40:00,160.47,160.64,160.44,160.51,3754.0,146.0645,146.2192,146.0371,146.1009,3754.0
2023-02-09 12:45:00,160.48,160.48,160.34,160.41,7201.0,146.0736,146.0736,145.9461,146.0098,7201.0
2023-02-09 12:50:00,160.36,160.7,160.35,160.48,12789.0,145.9643,146.2738,145.9552,146.0736,12789.0
2023-02-09 12:55:00,160.51,160.77,160.51,160.77,4755.0,146.1009,146.3375,146.1009,146.3375,4755.0
2023-02-09 13:00:00,160.8,160.82,160.37,160.47,12048.0,146.3648,146.383,145.9734,146.0645,12048.0
2023-02-09 13:05:00,160.48,160.67,160.4,160.63,5402.0,146.0736,146.2465,146.0007,146.2101,5402.0
2023-02-09 13:10:00,160.64,160.67,160.33,160.36,5328.0,146.2192,146.2465,145.937,145.9643,5328.0
2023-02-09 13:15:00,160.45,160.45,160.24,160.24,7944.0,146.0462,146.0462,145.8551,145.8551,7944.0
2023-02-09 13:20:00,160.21,160.33,160.09,160.09,2636.0,145.8278,145.937,145.7186,145.7186,2636.0
2023-02-09 13:25:00,160.16,160.36,160.05,160.05,6075.0,145.7823,145.9643,145.6822,145.6822,6075.0
2023-02-09 13:30:00,160.08,160.36,159.95,160.29,11430.0,145.7095,145.9643,145.5911,145.9006,11430.0
2023-02-09 13:35:00,160.29,160.3,159.97,159.97,17033.0,145.9006,145.9097,145.6093,145.6093,17033.0
2023-02-09 13:40:00,160.0,160.06,159.8,159.91,21585.0,145.6366,145.6913,145.4546,145.5547,21585.0
2023-02-09 13:45:00,159.94,160.02,159.69,159.87,8782.0,145.582,145.6549,145.3545,145.5183,8782.0
2023-02-09 13:50:00,159.93,159.99,159.84,159.96,5689.0,145.5729,145.6275,145.491,145.6002,5689.0
2023-02-09 13:55:00,159.93,159.93,159.71,159.86,4915.0,145.5729,145.5729,145.3727,145.5092,4915.0
2023-02-09 14:00:00,159.9,159.95,159.49,159.6,7377.0,145.5456,145.5911,145.1724,145.2726,7377.0
2023-02-09 14:05:00,159.61,159.81,159.61,159.77,2804.0,145.2817,145.4637,145.2817,145.4273,2804.0
2023-02-09 14:10:00,159.68,159.68,159.4,159.51,6921.0,145.3454,145.3454,145.0905,145.1906,6921.0
2023-02-09 14:15:00,159.46,159.46,159.24,159.24,5693.0,145.1451,145.1451,144.9449,144.9449,5693.0
2023-02-09 14:20:00,159.24,159.36,159.0,159.05,14712.0,144.9449,145.0541,144.7264,144.7719,14712.0
2023-02-09 14:25:00,159.06,159.15,158.94,159.15,29953.0,144.781,144.863,144.6718,144.863,29953.0
2023-02-09 14:30:00,159.15,159.53,159.14,159.31,6162.0,144.863,145.2088,144.8538,145.0086,6162.0
2023-02-09 14:35:00,159.3,159.33,159.02,159.18,15743.0,144.9995,145.0268,144.7446,144.8903,15743.0
2023-02-09 14:40:00,159.18,159.33,159.14,159.28,34031.0,144.8903,145.0268,144.8538,144.9813,34031.0
2023-02-09 14:45:00,159.27,159.34,159.12,159.18,37231.0,144.9722,145.0359,144.8356,144.8903,37231.0
2023-02-09 14:50:00,159.18,159.27,158.96,158.99,28728.0,144.8903,144.9722,144.69,144.7173,28728.0
2023-02-09 14:55:00,158.96,159.06,158.91,159.02,7569.0,144.69,144.781,144.6445,144.7446,7569.0
2023-02-09 15:00:00,159.01,159.03,158.79,158.83,11006.0,144.7355,144.7537,144.5353,144.5717,11006.0
2023-02-09 15:05:00,158.8,158.89,158.66,158.89,5452.0,144.5444,144.6263,144.4169,144.6263,5452.0
2023-02-09 15:10:00,158.97,158.98,158.77,158.85,5993.0,144.6991,144.7082,144.5171,144.5899,5993.0
2023-02-09 15:15:00,158.84,158.86,158.68,158.84,5887.0,144.5808,144.599,144.4351,144.5808,5887.0
2023-02-09 15:20:00,158.78,159.01,158.76,158.8,10818.0,144.5262,144.7355,144.508,144.5444,10818.0
2023-02-09 15:25:00,158.8,158.84,158.66,158.75,6978.0,144.5444,144.5808,144.4169,144.4989,6978.0
2023-02-09 15:30:00,158.72,158.73,158.28,158.31,25013.0,144.4716,144.4807,144.0711,144.0984,25013.0
2023-02-09 15:35:00,158.33,158.76,158.28,158.76,14843.0,144.1166,144.508,144.0711,144.508,14843.0
2023-02-09 15:40:00,158.79,159.11,158.71,159.03,18717.0,144.5353,144.8265,144.4624,144.7537,18717.0
2023-02-09 15:45:00,159.05,159.16,158.92,159.03,40900.0,144.7719,144.8721,144.6536,144.7537,40900.0
2023-02-09 15:50:00,159.0,159.5,158.99,159.31,46705.0,144.7264,145.1815,144.7173,145.0086,46705.0
2023-02-09 15:55:00,159.32,159.32,158.78,158.89,119967.0,145.0177,145.0177,144.5262,144.6263,119967.0
2023-02-10 09:30:00,158.21,158.66,158.21,158.44,11641.0,144.0073,144.4169,144.0073,144.2167,11641.0
2023-02-10 09:35:00,158.32,158.59,158.17,158.25,7767.0,144.1075,144.3532,143.9709,144.0437,7767.0
2023-02-10 09:40:00,158.19,158.53,157.72,158.42,8983.0,143.9891,144.2986,143.5613,144.1985,8983.0
2023-02-10 09:45:00,158.74,158.83,158.36,158.7,3720.0,144.4898,144.5717,144.1439,144.4533,3720.0
2023-02-10 09:50:00,158.65,158.89,158.37,158.52,4655.0,144.4078,144.6263,144.153,144.2895,4655.0
2023-02-10 09:55:00,158.55,158.58,158.08,158.16,5294.0,144.3168,144.3441,143.889,143.9618,5294.0
2023-02-10 10:00:00,158.0,158.16,157.59,157.93,4980.0,143.8162,143.9618,143.443,143.7525,4980.0
2023-02-10 10:05:00,158.12,158.32,157.84,157.97,33786.0,143.9254,144.1075,143.6706,143.7889,33786.0
2023-02-10 10:10:00,158.02,158.42,157.98,158.18,58097.0,143.8344,144.1985,143.798,143.98,58097.0
2023-02-10 10:15:00,158.15,158.48,158.01,158.45,28992.0,143.9527,144.2531,143.8253,144.2258,28992.0
2023-02-10 10:20:00,158.59,158.76,158.58,158.72,3950.0,144.3532,144.508,144.3441,144.4716,3950.0
2023-02-10 10:25:00,158.8,158.81,158.33,158.33,21708.0,144.5444,144.5535,144.1166,144.1166,21708.0
2023-02-10 10:30:00,158.29,158.5,158.09,158.13,24393.0,144.0802,144.2713,143.8981,143.9345,24393.0
2023-02-10 10:35:00,158.15,158.34,157.99,158.34,5144.0,143.9527,144.1257,143.8071,144.1257,5144.0
2023-02-10 10:40:00,158.26,158.38,158.08,158.33,7699.0,144.0528,144.1621,143.889,144.1166,7699.0
2023-02-10 10:45:00,158.29,158.38,158.13,158.19,6250.0,144.0802,144.1621,143.9345,143.9891,6250.0
2023-02-10 10:50:00,158.15,158.2,157.85,157.92,6468.0,143.9527,143.9982,143.6797,143.7434,6468.0
2023-02-10 10:55:00,157.88,157.99,157.71,157.99,9663.0,143.707,143.8071,143.5522,143.8071,9663.0
2023-02-10 11:00:00,158.05,158.23,158.05,158.15,3948.0,143.8617,144.0255,143.8617,143.9527,3948.0
2023-02-10 11:05:00,158.26,158.35,158.11,158.31,3820.0,144.0528,144.1348,143.9163,144.0984,3820.0
2023-02-10 11:10:00,158.39,158.54,158.07,158.2,10722.0,144.1712,144.3077,143.8799,143.9982,10722.0
2023-02-10 11:15:00,158.35,158.54,158.3,158.47,20357.0,144.1348,144.3077,144.0893,144.244,20357.0
2023-02-10 11:20:00,158.49,158.64,158.31,158.42,22921.0,144.2622,144.3987,144.0984,144.1985,22921.0
2023-02-10 11:25:00,158.35,158.5,158.29,158.3,7474.0,144.1348,144.2713,144.0802,144.0893,7474.0
2023-02-10 11:30:00,158.39,158.45,158.18,158.31,6324.0,144.1712,144.2258,143.98,144.0984,6324.0
2023-02-10 11:35:00,158.34,158.45,158.31,158.34,8418.0,144.1257,144.2258,144.0984,144.1257,8418.0
2023-02-10 11:40:00,158.37,158.41,158.25,158.36,6808.0,144.153,144.1894,144.0437,144.1439,6808.0
2023-02-10 11:45:00,158.39,158.39,158.13,158.23,2355.0,144.1712,144.1712,143.9345,144.0255,2355.0
2023-02-10 11:50:00,158.23,158.34,158.22,158.32,7505.0,144.0255,144.1257,144.0164,144.1075,7505.0
2023-02-10 11:55:00,158.3,158.4,158.15,158.19,5209.0,144.0893,144.1803,143.9527,143.9891,5209.0
2023-02-10 12:00:00,158.19,158.21,157.92,157.96,3753.0,143.9891,144.0073,143.7434,143.7798,3753.0
2023-02-10 12:05:00,158.06,158.32,158.06,158.18,4754.0,143.8708,144.1075,143.8708,143.98,4754.0
2023-02-10 12:10:00,158.29,158.33,158.05,158.07,7363.0,144.0802,144.1166,143.8617,143.8799,7363.0
2023-02-10 12:15:00,158.09,158.2,158.03,158.18,2820.0,143.8981,143.9982,143.8435,143.98,2820.0
2023-02-10 12:20:00,158.19,158.56,158.19,158.46,29311.0,143.9891,144.3259,143.9891,144.2349,29311.0
2023-02-10 12:25:00,158.5,158.5,158.21,158.26,4699.0,144.2713,144.2713,144.0073,144.0528,4699.0
2023-02-10 12:30:00,158.34,158.68,158.3,158.49,14738.0,144.1257,144.4351,144.0893,144.2622,14738.0
2023-02-10 12:35:00,158.57,158.64,158.5,158.53,4585.0,144.335,144.3987,144.2713,144.2986,4585.0
2023-02-10 12:40:00,158.53,158.65,158.46,158.55,5191.0,144.2986,144.4078,144.2349,144.3168,5191.0
2023-02-10 12:45:00,158.5,158.64,158.45,158.59,5495.0,144.2713,144.3987,144.2258,144.3532,5495.0
2023-02-10 12:50:00,158.62,158.74,158.56,158.68,5810.0,144.3805,144.4898,144.3259,144.4351,5810.0
2023-02-10 12:55:00,158.65,159.18,158.65,159.14,21916.0,144.4078,144.8903,144.4078,144.8538,21916.0
2023-02-10 13:00:00,159.21,159.21,158.91,159.05,4508.0,144.9176,144.9176,144.6445,144.7719,4508.0
2023-02-10 13:05:00,158.97,159.1,158.93,159.01,7522.0,144.6991,144.8174,144.6627,144.7355,7522.0
2023-02-10 13:10:00,159.0,159.07,158.94,159.06,6452.0,144.7264,144.7901,144.6718,144.781,6452.0
2023-02-10 13:15:00,159.06,159.12,159.0,159.11,11373.0,144.781,144.8356,144.7264,144.8265,11373.0
2023-02-10 13:20:00,159.18,159.3,159.14,159.14,10155.0,144.8903,144.9995,144.8538,144.8538,10155.0
2023-02-10 13:25:00,159.12,159.16,158.95,159.08,24943.0,144.8356,144.8721,144.6809,144.7992,24943.0
2023-02-10 13:30:00,159.06,159.13,158.91,159.07,15005.0,144.781,144.8447,144.6445,144.7901,15005.0
2023-02-10 13:35:00,159.07,159.07,158.95,159.01,37487.0,144.7901,144.7901,144.6809,144.7355,37487.0
2023-02-10 13:40:00,159.01,159.04,158.86,158.88,6210.0,144.7355,144.7628,144.599,144.6172,6210.0
2023-02-10 13:45:00,158.88,159.07,158.84,158.98,8467.0,144.6172,144.7901,144.5808,144.7082,8467.0
2023-02-10 13:50:00,158.95,158.98,158.79,158.86,5079.0,144.6809,144.7082,144.5353,144.599,5079.0
2023-02-10 13:55:00,158.81,158.88,158.77,158.77,3893.0,144.5535,144.6172,144.5171,144.5171,3893.0
2023-02-10 14:00:00,158.77,158.77,158.6,158.64,2489.0,144.5171,144.5171,144.3623,144.3987,2489.0
2023-02-10 14:05:00,158.7,158.74,158.63,158.63,3463.0,144.4533,144.4898,144.3896,144.3896,3463.0
2023-02-10 14:10:00,158.68,158.78,158.59,158.75,6092.0,144.4351,144.5262,144.3532,144.4989,6092.0
2023-02-10 14:15:00,158.75,158.87,158.75,158.79,5995.0,144.4989,144.6081,144.4989,144.5353,5995.0
2023-02-10 14:20:00,158.8,158.86,158.75,158.75,6140.0,144.5444,144.599,144.4989,144.4989,6140.0
2023-02-10 14:25:00,158.72,158.76,158.65,158.65,3207.0,144.4716,144.508,144.4078,144.4078,3207.0
2023-02-10 14:30:00,158.65,158.77,158.6,158.68,12616.0,144.4078,144.5171,144.3623,144.4351,12616.0
2023-02-10 14:35:00,158.69,158.72,158.51,158.6,18187.0,144.4442,144.4716,144.2804,144.3623,18187.0
2023-02-10 14:40:00,158.61,158.68,158.51,158.64,7358.0,144.3714,144.4351,144.2804,144.3987,7358.0
2023-02-10 14:45:00,158.66,158.7,158.49,158.64,11835.0,144.4169,144.4533,144.2622,144.3987,11835.0
2023-02-10 14:50:00,158.62,158.65,158.55,158.59,11818.0,144.3805,144.4078,144.3168,144.3532,11818.0
2023-02-10 14:55:00,158.6,158.66,158.55,158.61,23958.0,144.3623,144.4169,144.3168,144.3714,23958.0
2023-02-10 15:00:00,158.61,158.8,158.61,158.69,64198.0,144.3714,144.5444,144.3714,144.4442,64198.0
2023-02-10 15:05:00,158.74,158.77,158.52,158.76,31300.0,144.4898,144.5171,144.2895,144.508,31300.0
2023-02-10 15:10:00,158.76,159.04,158.72,158.82,34306.0,144.508,144.7628,144.4716,144.5626,34306.0
2023-02-10 15:15:00,158.82,158.82,158.67,158.71,10543.0,144.5626,144.5626,144.426,144.4624,10543.0
2023-02-10 15:20:00,158.7,158.71,158.57,158.59,12509.0,144.4533,144.4624,144.335,144.3532,12509.0
2023-02-10 15:25:00,158.56,158.76,158.55,158.59,14424.0,144.3259,144.508,144.3168,144.3532,14424.0
2023-02-10 15:30:00,158.61,158.69,158.57,158.69,33112.0,144.3714,144.4442,144.335,144.4442,33112.0
2023-02-10 15:35:00,158.74,158.84,158.69,158.75,32110.0,144.4898,144.5808,144.4442,144.4989,32110.0
2023-02-10 15:40:00,158.77,158.86,158.6,158.72,24739.0,144.5171,144.599,144.3623,144.4716,24739.0
2023-02-10 15:45:00,158.74,158.97,158.67,158.97,38938.0,144.4898,144.6991,144.426,144.6991,38938.0
2023-02-10 15:50:00,158.94,159.25,158.89,159.14,34602.0,144.6718,144.954,144.6263,144.8538,34602.0
2023-02-10 15:55:00,159.12,159.34,159.03,159.33,92090.0,144.8356,145.0359,144.7537,145.0268,92090.0
2023-02-13 09:30:00,159.03,159.03,158.29,158.86,14821.0,144.7537,144.7537,144.0802,144.599,14821.0
2023-02-13 09:35:00,158.89,159.32,158.88,159.32,5565.0,144.6263,145.0177,144.6172,145.0177,5565.0
2023-02-13 09:40:00,159.29,159.59,159.29,159.47,3812.0,144.9904,145.2635,144.9904,145.1542,3812.0
2023-02-13 09:45:00,159.53,159.8,159.44,159.72,12082.0,145.2088,145.4546,145.1269,145.3818,12082.0
2023-02-13 09:50:00,159.71,159.85,159.5,159.57,2831.0,145.3727,145.5001,145.1815,145.2452,2831.0
2023-02-13 09:55:00,159.75,159.9,159.71,159.86,4322.0,145.4091,145.5456,145.3727,145.5092,4322.0
2023-02-13 10:00:00,159.88,160.3,159.88,160.13,6193.0,145.5274,145.9097,145.5274,145.755,6193.0
2023-02-13 10:05:00,160.07,160.34,159.95,160.27,4051.0,145.7004,145.9461,145.5911,145.8824,4051.0
2023-02-13 10:10:00,160.22,160.31,160.14,160.25,3573.0,145.8369,145.9188,145.7641,145.8642,3573.0
2023-02-13 10:15:00,160.31,160.32,160.19,160.22,6229.0,145.9188,145.9279,145.8096,145.8369,6229.0
2023-02-13 10:20:00,160.25,160.38,160.17,160.28,13992.0,145.8642,145.9825,145.7914,145.8915,13992.0
2023-02-13 10:25:00,160.34,160.61,160.32,160.57,4752.0,145.9461,146.1919,145.9279,146.1555,4752.0
2023-02-13 10:30:00,160.61,160.61,160.47,160.49,5926.0,146.1919,146.1919,146.0645,146.0827,5926.0
2023-02-13 10:35:00,160.45,160.68,160.4,160.68,3435.0,146.0462,146.2556,146.0007,146.2556,3435.0
2023-02-13 10:40:00,160.68,160.68,160.43,160.43,7411.0,146.2556,146.2556,146.028,146.028,7411.0
2023-02-13 10:45:00,160.36,160.64,160.3,160.63,4826.0,145.9643,146.2192,145.9097,146.2101,4826.0
2023-02-13 10:50:00,160.75,160.93,160.74,160.92,16655.0,146.3193,146.4832,146.3102,146.4741,16655.0
2023-02-13 10:55:00,160.93,161.0,160.74,160.81,3825.0,146.4832,146.5469,146.3102,146.3739,3825.0
2023-02-13 11:00:00,160.85,160.93,160.8,160.8,6233.0,146.4103,146.4832,146.3648,146.3648,6233.0
2023-02-13 11:05:00,160.81,160.83,160.71,160.71,4909.0,146.3739,146.3921,146.2829,146.2829,4909.0
2023-02-13 11:10:00,160.75,160.81,160.67,160.71,3949.0,146.3193,146.3739,146.2465,146.2829,3949.0
2023-02-13 11:15:00,160.78,160.79,160.59,160.66,6028.0,146.3466,146.3557,146.1737,146.2374,6028.0
2023-02-13 11:20:00,160.63,160.68,160.6,160.63,6361.0,146.2101,146.2556,146.1828,146.2101,6361.0
2023-02-13 11:25:00,160.58,160.62,160.56,160.62,2988.0,146.1646,146.201,146.1464,146.201,2988.0
2023-02-13 11:30:00,160.59,160.59,160.22,160.25,5324.0,146.1737,146.1737,145.8369,145.8642,5324.0
2023-02-13 11:35:00,160.26,160.32,160.14,160.2,3458.0,145.8733,145.9279,145.7641,145.8187,3458.0
2023-02-13 11:40:00,160.19,160.53,160.19,160.48,3268.0,145.8096,146.1191,145.8096,146.0736,3268.0
2023-02-13 11:45:00,160.66,160.77,160.57,160.69,4776.0,146.2374,146.3375,146.1555,146.2647,4776.0
2023-02-13 11:50:00,160.68,160.68,160.38,160.38,2863.0,146.2556,146.2556,145.9825,145.9825,2863.0
2023-02-13 11:55:00,160.41,160.56,160.35,160.54,4378.0,146.0098,146.1464,145.9552,146.1282,4378.0
2023-02-13 12:00:00,160.52,160.65,160.51,160.62,3769.0,146.11,146.2283,146.1009,146.201,3769.0
2023-02-13 12:05:00,160.63,160.7,160.59,160.7,2228.0,146.2101,146.2738,146.1737,146.2738,2228.0
2023-02-13 12:10:00,160.72,160.73,160.6,160.63,3091.0,146.292,146.3011,146.1828,146.2101,3091.0
2023-02-13 12:15:00,160.66,160.83,160.66,160.77,3746.0,146.2374,146.3921,146.2374,146.3375,3746.0
2023-02-13 12:20:00,160.75,160.85,160.73,160.81,2992.0,146.3193,146.4103,146.3011,146.3739,2992.0
2023-02-13 12:25:00,160.81,160.87,160.63,160.66,4636.0,146.3739,146.4285,146.2101,146.2374,4636.0
2023-02-13 12:30:00,160.66,160.8,160.66,160.74,3388.0,146.2374,146.3648,146.2374,146.3102,3388.0
2023-02-13 12:35:00,160.72,160.81,160.62,160.76,4262.0,146.292,146.3739,146.201,146.3284,4262.0
2023-02-13 12:40:00,160.74,160.82,160.74,160.75,1707.0,146.3102,146.383,146.3102,146.3193,1707.0
2023-02-13 12:45:00,160.7,160.91,160.69,160.89,4048.0,146.2738,146.465,146.2647,146.4467,4048.0
2023-02-13 12:50:00,160.92,160.95,160.86,160.91,3814.0,146.4741,146.5014,146.4194,146.465,3814.0
2023-02-13 12:55:00,160.89,160.91,160.86,160.88,2694.0,146.4467,146.465,146.4194,146.4376,2694.0
2023-02-13 13:00:00,160.84,160.95,160.84,160.89,1750.0,146.4012,146.5014,146.4012,146.4467,1750.0
2023-02-13 13:05:00,160.89,160.89,160.63,160.63,3614.0,146.4467,146.4467,146.2101,146.2101,3614.0
2023-02-13 13:10:00,160.66,160.76,160.66,160.76,2479.0,146.2374,146.3284,146.2374,146.3284,2479.0
2023-02-13 13:15:00,160.78,160.92,160.77,160.85,2149.0,146.3466,146.4741,146.3375,146.4103,2149.0
2023-02-13 13:20:00,160.85,160.93,160.84,160.86,3731.0,146.4103,146.4832,146.4012,146.4194,3731.0
2023-02-13 13:25:00,160.81,161.04,160.8,160.97,3034.0,146.3739,146.5833,146.3648,146.5196,3034.0
2023-02-13 13:30:00,161.02,161.15,161.02,161.05,4116.0,146.5651,146.6834,146.5651,146.5924,4116.0
2023-02-13 13:35:00,161.03,161.08,160.92,161.0,5120.0,146.5742,146.6197,146.4741,146.5469,5120.0
2023-02-13 13:40:00,161.05,161.16,161.05,161.15,5127.0,146.5924,146.6925,146.5924,146.6834,5127.0
2023-02-13 13:45:00,161.12,161.28,161.12,161.26,3552.0,146.6561,146.8017,146.6561,146.7835,3552.0
2023-02-13 13:50:00,161.26,161.33,161.14,161.22,22815.0,146.7835,146.8473,146.6743,146.7471,22815.0
2023-02-13 13:55:00,161.27,161.3,161.24,161.25,4560.0,146.7926,146.8199,146.7653,146.7744,4560.0
2023-02-13 14:00:00,161.29,161.3,160.99,160.99,7666.0,146.8108,146.8199,146.5378,146.5378,7666.0
2023-02-13 14:05:00,160.95,161.06,160.92,160.94,6460.0,146.5014,146.6015,146.4741,146.4923,6460.0
2023-02-13 14:10:00,160.92,160.97,160.81,160.86,3976.0,146.4741,146.5196,146.3739,146.4194,3976.0
2023-02-13 14:15:00,160.84,160.94,160.83,160.91,1678.0,146.4012,146.4923,146.3921,146.465,1678.0
2023-02-13 14:20:00,160.92,160.98,160.87,160.89,3318.0,146.4741,146.5287,146.4285,146.4467,3318.0
2023-02-13 14:25:00,160.84,160.92,160.8,160.8,4902.0,146.4012,146.4741,146.3648,146.3648,4902.0
2023-02-13 14:30:00,160.82,160.85,160.69,160.73,8641.0,146.383,146.4103,146.2647,146.3011,8641.0
2023-02-13 14:35:00,160.71,160.78,160.63,160.74,7572.0,146.2829,146.3466,146.2101,146.3102,7572.0
2023-02-13 14:40:00,160.73,160.74,160.42,160.47,2343.0,146.3011,146.3102,146.0189,146.0645,2343.0
2023-02-13 14:45:00,160.44,160.52,160.44,160.45,3938.0,146.0371,146.11,146.0371,146.0462,3938.0
2023-02-13 14:50:00,160.44,160.56,160.41,160.44,6246.0,146.0371,146.1464,146.0098,146.0371,6246.0
2023-02-13 14:55:00,160.38,160.67,160.38,160.67,5116.0,145.9825,146.2465,145.9825,146.2465,5116.0
2023-02-13 15:00:00,160.71,160.76,160.46,160.66,3139.0,146.2829,146.3284,146.0554,146.2374,3139.0
2023-02-13 15:05:00,160.66,160.72,160.54,160.58,7448.0,146.2374,146.292,146.1282,146.1646,7448.0
2023-02-13 15:10:00,160.55,160.6,160.5,160.54,5273.0,146.1373,146.1828,146.0918,146.1282,5273.0
2023-02-13 15:15:00,160.53,160.61,160.47,160.59,5734.0,146.1191,146.1919,146.0645,146.1737,5734.0
2023-02-13 15:20:00,160.62,160.7,160.58,160.6,6902.0,146.201,146.2738,146.1646,146.1828,6902.0
2023-02-13 15:25:00,160.62,160.62,160.43,160.44,7821.0,146.201,146.201,146.028,146.0371,7821.0
2023-02-13 15:30:00,160.47,160.62,160.45,160.61,13221.0,146.0645,146.201,146.0462,146.1919,13221.0
2023-02-13 15:35:00,160.63,160.9,160.62,160.83,13739.0,146.2101,146.4559,146.201,146.3921,13739.0
2023-02-13 15:40:00,160.87,160.99,160.87,160.93,14429.0,146.4285,146.5378,146.4285,146.4832,14429.0
2023-02-13 15:45:00,160.9,160.93,160.77,160.84,18330.0,146.4559,146.4832,146.3375,146.4012,18330.0
2023-02-13 15:50:00,160.83,160.83,160.59,160.65,24714.0,146.3921,146.3921,146.1737,146.2283,24714.0
2023-02-13 15:55:00,160.67,160.98,160.65,160.98,74186.0,146.2465,146.5287,146.2283,146.5287,74186.0
2023-02-14 09:30:00,160.36,160.49,159.71,160.21,15271.0,145.9643,146.0827,145.3727,145.8278,15271.0
2023-02-14 09:35:00,160.16,160.17,159.48,159.49,6410.0,145.7823,145.7914,145.1633,145.1724,6410.0
2023-02-14 09:40:00,159.61,159.97,159.42,159.61,8475.0,145.2817,145.6093,145.1087,145.2817,8475.0
2023-02-14 09:45:00,159.86,160.19,159.77,160.09,7173.0,145.5092,145.8096,145.4273,145.7186,7173.0
2023-02-14 09:50:00,160.21,160.51,160.16,160.3,2281.0,145.8278,146.1009,145.7823,145.9097,2281.0
2023-02-14 09:55:00,160.73,160.96,160.53,160.95,2561.0,146.3011,146.5105,146.1191,146.5014,2561.0
2023-02-14 10:00:00,161.0,161.14,160.95,161.05,3390.0,146.5469,146.6743,146.5014,146.5924,3390.0
2023-02-14 10:05:00,161.01,161.24,160.99,161.15,7640.0,146.556,146.7653,146.5378,146.6834,7640.0
2023-02-14 10:10:00,161.05,161.6,161.05,161.42,5242.0,146.5924,147.093,146.5924,146.9292,5242.0
2023-02-14 10:15:00,161.36,161.7,161.36,161.43,11930.0,146.8746,147.184,146.8746,146.9383,11930.0
2023-02-14 10:20:00,161.48,161.57,161.37,161.47,2846.0,146.9838,147.0657,146.8837,146.9747,2846.0
2023-02-14 10:25:00,161.4,161.44,160.95,160.97,5199.0,146.911,146.9474,146.5014,146.5196,5199.0
2023-02-14 10:30:00,161.02,161.13,160.74,160.96,10575.0,146.5651,146.6652,146.3102,146.5105,10575.0
2023-02-14 10:35:00,160.75,160.75,160.08,160.09,3792.0,146.3193,146.3193,145.7095,145.7186,3792.0
2023-02-14 10:40:00,160.08,160.23,160.0,160.2,2100.0,145.7095,145.846,145.6366,145.8187,2100.0
2023-02-14 10:45:00,160.16,160.27,159.74,160.18,4907.0,145.7823,145.8824,145.4,145.8005,4907.0
2023-02-14 10:50:00,160.14,160.14,159.76,159.88,2305.0,145.7641,145.7641,145.4182,145.5274,2305.0
2023-02-14 10:55:00,159.86,160.18,159.86,159.93,4280.0,145.5092,145.8005,145.5092,145.5729,4280.0
2023-02-14 11:00:00,159.93,160.77,159.9,160.68,7203.0,145.5729,146.3375,145.5456,146.2556,7203.0
2023-02-14 11:05:00,160.72,160.89,160.47,160.47,5302.0,146.292,146.4467,146.0645,146.0645,5302.0
2023-02-14 11:10:00,160.54,160.73,160.46,160.55,2655.0,146.1282,146.3011,146.0554,146.1373,2655.0
2023-02-14 11:15:00,160.48,160.63,160.37,160.63,2532.0,146.0736,146.2101,145.9734,146.2101,2532.0
2023-02-14 11:20:00,160.68,160.71,160.55,160.66,2000.0,146.2556,146.2829,146.1373,146.2374,2000.0
2023-02-14 11:25:00,160.69,160.72,159.88,159.89,6154.0,146.2647,146.292,145.5274,145.5365,6154.0
2023-02-14 11:30:00,159.8,159.82,159.31,159.33,4415.0,145.4546,145.4728,145.0086,145.0268,4415.0
2023-02-14 11:35:00,159.43,159.72,159.39,159.4,5760.0,145.1178,145.3818,145.0814,145.0905,5760.0
2023-02-14 11:40:00,159.34,159.42,159.26,159.32,4021.0,145.0359,145.1087,144.9631,145.0177,4021.0
2023-02-14 11:45:00,159.26,159.57,159.24,159.46,2276.0,144.9631,145.2452,144.9449,145.1451,2276.0
2023-02-14 11:50:00,159.44,159.45,159.11,159.31,5085.0,145.1269,145.136,144.8265,145.0086,5085.0
2023-02-14 11:55:00,159.25,159.57,159.21,159.52,6658.0,144.954,145.2452,144.9176,145.1997,6658.0
2023-02-14 12:00:00,159.47,159.73,159.44,159.67,2403.0,145.1542,145.3909,145.1269,145.3363,2403.0
2023-02-14 12:05:00,159.64,159.72,159.6,159.69,2360.0,145.309,145.3818,145.2726,145.3545,2360.0
2023-02-14 12:10:00,159.77,160.15,159.76,160.09,2913.0,145.4273,145.7732,145.4182,145.7186,2913.0
2023-02-14 12:15:00,160.1,160.17,160.01,160.14,5432.0,145.7277,145.7914,145.6457,145.7641,5432.0
2023-02-14 12:20:00,160.06,160.18,159.95,159.95,5197.0,145.6913,145.8005,145.5911,145.5911,5197.0
2023-02-14 12:25:00,159.97,160.39,159.96,160.21,3750.0,145.6093,145.9916,145.6002,145.8278,3750.0
2023-02-14 12:30:00,160.15,160.28,160.13,160.22,4104.0,145.7732,145.8915,145.755,145.8369,4104.0
2023-02-14 12:35:00,160.2,160.22,160.02,160.12,3823.0,145.8187,145.8369,145.6549,145.7459,3823.0
2023-02-14 12:40:00,160.12,160.3,160.12,160.22,2305.0,145.7459,145.9097,145.7459,145.8369,2305.0
2023-02-14 12:45:00,160.22,160.37,160.18,160.33,5519.0,145.8369,145.9734,145.8005,145.937,5519.0
2023-02-14 12:50:00,160.34,160.44,160.25,160.39,3609.0,145.9461,146.0371,145.8642,145.9916,3609.0
2023-02-14 12:55:00,160.35,160.7,160.33,160.57,5671.0,145.9552,146.2738,145.937,146.1555,5671.0
2023-02-14 13:00:00,160.55,161.19,160.5,161.04,9048.0,146.1373,146.7198,146.0918,146.5833,9048.0
2023-02-14 13:05:00,161.03,161.14,160.89,160.89,4265.0,146.5742,146.6743,146.4467,146.4467,4265.0
2023-02-14 13:10:00,160.89,160.89,160.68,160.85,4074.0,146.4467,146.4467,146.2556,146.4103,4074.0
2023-02-14 13:15:00,160.89,161.18,160.8,160.88,6025.0,146.4467,146.7107,146.3648,146.4376,6025.0
2023-02-14 13:20:00,160.98,160.99,160.72,160.84,3876.0,146.5287,146.5378,146.292,146.4012,3876.0
2023-02-14 13:25:00,160.83,160.84,160.6,160.6,1622.0,146.3921,146.4012,146.1828,146.1828,1622.0
2023-02-14 13:30:00,160.57,160.79,160.55,160.75,4190.0,146.1555,146.3557,146.1373,146.3193,4190.0
2023-02-14 13:35:00,160.79,160.79,160.63,160.69,5999.0,146.3557,146.3557,146.2101,146.2647,5999.0
2023-02-14 13:40:00,160.68,160.75,160.41,160.41,4598.0,146.2556,146.3193,146.0098,146.0098,4598.0
2023-02-14 13:45:00,160.47,160.71,160.46,160.63,6975.0,146.0645,146.2829,146.0554,146.2101,6975.0
2023-02-14 13:50:00,160.66,160.74,160.64,160.74,4880.0,146.2374,146.3102,146.2192,146.3102,4880.0
2023-02-14 13:55:00,160.8,160.9,160.71,160.76,6902.0,146.3648,146.4559,146.2829,146.3284,6902.0
2023-02-14 14:00:00,160.77,161.02,160.65,160.9,6925.0,146.3375,146.5651,146.2283,146.4559,6925.0
2023-02-14 14:05:00,160.95,160.96,160.44,160.62,5492.0,146.5014,146.5105,146.0371,146.201,5492.0
2023-02-14 14:10:00,160.64,160.84,160.61,160.84,3660.0,146.2192,146.4012,146.1919,146.4012,3660.0
2023-02-14 14:15:00,160.89,161.26,160.88,161.2,5239.0,146.4467,146.7835,146.4376,146.7289,5239.0
2023-02-14 14:20:00,161.21,161.24,161.12,161.22,4100.0,146.738,146.7653,146.6561,146.7471,4100.0
2023-02-14 14:25:00,161.19,161.2,161.06,161.16,6593.0,146.7198,146.7289,146.6015,146.6925,6593.0
2023-02-14 14:30:00,161.14,161.41,161.04,161.41,7745.0,146.6743,146.9201,146.5833,146.9201,7745.0
2023-02-14 14:35:00,161.47,161.53,161.36,161.4,4337.0,146.9747,147.0293,146.8746,146.911,4337.0
2023-02-14 14:40:00,161.4,161.46,161.3,161.3,5293.0,146.911,146.9656,146.8199,146.8199,5293.0
2023-02-14 14:45:00,161.28,161.34,161.22,161.3,3770.0,146.8017,146.8564,146.7471,146.8199,3770.0
2023-02-14 14:50:00,161.27,161.37,161.17,161.25,4357.0,146.7926,146.8837,146.7016,146.7744,4357.0
2023-02-14 14:55:00,161.23,161.28,161.15,161.22,4827.0,146.7562,146.8017,146.6834,146.7471,4827.0
2023-02-14 15:00:00,161.24,161.35,161.13,161.16,3674.0,146.7653,146.8655,146.6652,146.6925,3674.0
2023-02-14 15:05:00,161.09,161.11,161.02,161.1,3717.0,146.6288,146.647,146.5651,146.6379,3717.0
2023-02-14 15:10:00,161.07,161.22,160.86,161.15,6948.0,146.6106,146.7471,146.4194,146.6834,6948.0
2023-02-14 15:15:00,161.14,161.29,161.04,161.21,11788.0,146.6743,146.8108,146.5833,146.738,11788.0
2023-02-14 15:20:00,161.18,161.38,161.13,161.38,10454.0,146.7107,146.8928,146.6652,146.8928,10454.0
2023-02-14 15:25:00,161.4,161.46,161.3,161.3,15659.0,146.911,146.9656,146.8199,146.8199,15659.0
2023-02-14 15:30:00,161.3,161.39,161.15,161.26,13238.0,146.8199,146.9019,146.6834,146.7835,13238.0
2023-02-14 15:35:00,161.26,161.31,161.19,161.3,9043.0,146.7835,146.829,146.7198,146.8199,9043.0
2023-02-14 15:40:00,161.29,161.48,161.26,161.42,12975.0,146.8108,146.9838,146.7835,146.9292,12975.0
2023-02-14 15:45:00,161.44,161.52,161.29,161.47,13829.0,146.9474,147.0202,146.8108,146.9747,13829.0
2023-02-14 15:50:00,161.5,161.53,161.39,161.53,23968.0,147.002,147.0293,146.9019,147.0293,23968.0
2023-02-14 15:55:00,161.57,161.65,161.06,161.17,70187.0,147.0657,147.1385,146.6015,146.7016,70187.0
2023-02-15 09:30:00,159.49,159.76,159.08,159.76,22000.0,145.1724,145.4182,144.7992,145.4182,22000.0
2023-02-15 09:35:00,159.83,160.2,159.73,160.05,9617.0,145.4819,145.8187,145.3909,145.6822,9617.0
2023-02-15 09:40:00,160.12,160.41,159.76,160.12,10819.0,145.7459,146.0098,145.4182,145.7459,10819.0
2023-02-15 09:45:00,160.19,160.83,160.07,160.83,10506.0,145.8096,146.3921,145.7004,146.3921,10506.0
2023-02-15 09:50:00,160.75,160.86,160.1,160.23,5156.0,146.3193,146.4194,145.7277,145.846,5156.0
2023-02-15 09:55:00,160.35,160.7,160.35,160.7,11358.0,145.9552,146.2738,145.9552,146.2738,11358.0
2023-02-15 10:00:00,160.7,161.02,160.62,161.01,9723.0,146.2738,146.5651,146.201,146.556,9723.0
2023-02-15 10:05:00,160.91,161.16,160.8,160.91,12206.0,146.465,146.6925,146.3648,146.465,12206.0
2023-02-15 10:10:00,160.83,161.03,160.61,160.96,13824.0,146.3921,146.5742,146.1919,146.5105,13824.0
2023-02-15 10:15:00,160.95,161.17,160.73,161.11,5771.0,146.5014,146.7016,146.3011,146.647,5771.0
2023-02-15 10:20:00,161.11,161.26,160.78,160.78,4472.0,146.647,146.7835,146.3466,146.3466,4472.0
2023-02-15 10:25:00,160.78,160.9,160.71,160.76,4635.0,146.3466,146.4559,146.2829,146.3284,4635.0
2023-02-15 10:30:00,160.78,161.09,160.71,161.01,9326.0,146.3466,146.6288,146.2829,146.556,9326.0
2023-02-15 10:35:00,161.06,161.12,160.89,161.02,8676.0,146.6015,146.6561,146.4467,146.5651,8676.0
2023-02-15 10:40:00,161.02,161.09,160.68,160.69,6979.0,146.5651,146.6288,146.2556,146.2647,6979.0
2023-02-15 10:45:00,160.73,161.0,160.73,160.96,6112.0,146.3011,146.5469,146.3011,146.5105,6112.0
2023-02-15 10:50:00,160.96,161.3,160.91,161.19,14310.0,146.5105,146.8199,146.465,146.7198,14310.0
2023-02-15 10:55:00,161.18,161.47,161.16,161.36,8300.0,146.7107,146.9747,146.6925,146.8746,8300.0
2023-02-15 11:00:00,161.31,161.53,161.29,161.53,8501.0,146.829,147.0293,146.8108,147.0293,8501.0
2023-02-15 11:05:00,161.57,161.78,161.47,161.63,6880.0,147.0657,147.2569,146.9747,147.1203,6880.0
2023-02-15 11:10:00,161.64,161.67,161.52,161.59,5300.0,147.1294,147.1567,147.0202,147.0839,5300.0
2023-02-15 11:15:00,161.61,161.72,161.57,161.65,8039.0,147.1021,147.2022,147.0657,147.1385,8039.0
2023-02-15 11:20:00,161.69,161.7,161.49,161.58,9833.0,147.1749,147.184,146.9929,147.0748,9833.0
2023-02-15 11:25:00,161.56,161.6,161.42,161.53,14119.0,147.0566,147.093,146.9292,147.0293,14119.0
2023-02-15 11:30:00,161.52,161.52,161.11,161.12,5805.0,147.0202,147.0202,146.647,146.6561,5805.0
2023-02-15 11:35:00,161.07,161.21,161.02,161.04,5555.0,146.6106,146.738,146.5651,146.5833,5555.0
2023-02-15 11:40:00,161.08,161.51,161.08,161.49,7615.0,146.6197,147.0111,146.6197,146.9929,7615.0
2023-02-15 11:45:00,161.49,161.53,161.32,161.33,10197.0,146.9929,147.0293,146.8381,146.8473,10197.0
2023-02-15 11:50:00,161.37,161.49,161.35,161.45,5561.0,146.8837,146.9929,146.8655,146.9565,5561.0
2023-02-15 11:55:00,161.5,161.5,161.29,161.29,3520.0,147.002,147.002,146.8108,146.8108,3520.0
2023-02-15 12:00:00,161.31,161.31,161.14,161.16,2255.0,146.829,146.829,146.6743,146.6925,2255.0
2023-02-15 12:05:00,161.19,161.23,160.84,160.99,7054.0,146.7198,146.7562,146.4012,146.5378,7054.0
2023-02-15 12:10:00,160.98,161.0,160.85,160.93,7611.0,146.5287,146.5469,146.4103,146.4832,7611.0
2023-02-15 12:15:00,160.92,160.95,160.77,160.84,3213.0,146.4741,146.5014,146.3375,146.4012,3213.0
2023-02-15 12:20:00,160.8,160.88,160.69,160.74,4659.0,146.3648,146.4376,146.2647,146.3102,4659.0
2023-02-15 12:25:00,160.79,160.79,160.42,160.46,10588.0,146.3557,146.3557,146.0189,146.0554,10588.0
2023-02-15 12:30:00,160.46,160.47,160.32,160.44,6171.0,146.0554,146.0645,145.9279,146.0371,6171.0
2023-02-15 12:35:00,160.48,160.55,160.25,160.29,5421.0,146.0736,146.1373,145.8642,145.9006,5421.0
2023-02-15 12:40:00,160.27,160.52,160.22,160.52,4010.0,145.8824,146.11,145.8369,146.11,4010.0
2023-02-15 12:45:00,160.53,160.55,160.43,160.43,7997.0,146.1191,146.1373,146.028,146.028,7997.0
2023-02-15 12:50:00,160.42,160.6,160.42,160.53,4201.0,146.0189,146.1828,146.0189,146.1191,4201.0
2023-02-15 12:55:00,160.53,160.53,160.23,160.25,4370.0,146.1191,146.1191,145.846,145.8642,4370.0
2023-02-15 13:00:00,160.27,160.35,160.18,160.19,5202.0,145.8824,145.9552,145.8005,145.8096,5202.0
2023-02-15 13:05:00,160.19,160.33,160.12,160.33,7081.0,145.8096,145.937,145.7459,145.937,7081.0
2023-02-15 13:10:00,160.33,160.44,160.33,160.37,3515.0,145.937,146.0371,145.937,145.9734,3515.0
2023-02-15 13:15:00,160.4,160.45,160.24,160.45,6062.0,146.0007,146.0462,145.8551,146.0462,6062.0
2023-02-15 13:20:00,160.42,160.6,160.4,160.48,7729.0,146.0189,146.1828,146.0007,146.0736,7729.0
2023-02-15 13:25:00,160.47,160.51,160.43,160.48,3448.0,146.0645,146.1009,146.028,146.0736,3448.0
2023-02-15 13:30:00,160.53,160.57,160.44,160.48,5014.0,146.1191,146.1555,146.0371,146.0736,5014.0
2023-02-15 13:35:00,160.54,160.58,160.42,160.43,4833.0,146.1282,146.1646,146.0189,146.028,4833.0
2023-02-15 13:40:00,160.46,160.6,160.45,160.55,9657.0,146.0554,146.1828,146.0462,146.1373,9657.0
2023-02-15 13:45:00,160.62,160.84,160.62,160.84,3741.0,146.201,146.4012,146.201,146.4012,3741.0
2023-02-15 13:50:00,160.85,161.1,160.74,161.08,5311.0,146.4103,146.6379,146.3102,146.6197,5311.0
2023-02-15 13:55:00,161.06,161.07,160.98,161.02,12039.0,146.6015,146.6106,146.5287,146.5651,12039.0
2023-02-15 14:00:00,160.97,161.01,160.9,160.97,12399.0,146.5196,146.556,146.4559,146.5196,12399.0
2023-02-15 14:05:00,160.97,161.08,160.78,161.05,5550.0,146.5196,146.6197,146.3466,146.5924,5550.0
2023-02-15 14:10:00,161.03,161.17,160.99,160.99,20745.0,146.5742,146.7016,146.5378,146.5378,20745.0
2023-02-15 14:15:00,160.99,161.06,160.93,160.94,9301.0,146.5378,146.6015,146.4832,146.4923,9301.0
2023-02-15 14:20:00,160.96,160.99,160.88,160.95,6826.0,146.5105,146.5378,146.4376,146.5014,6826.0
2023-02-15 14:25:00,160.95,161.16,160.89,161.14,11360.0,146.5014,146.6925,146.4467,146.6743,11360.0
2023-02-15 14:30:00,161.14,161.17,160.89,161.02,17883.0,146.6743,146.7016,146.4467,146.5651,17883.0
2023-02-15 14:35:00,161.03,161.03,160.74,160.82,8406.0,146.5742,146.5742,146.3102,146.383,8406.0
2023-02-15 14:40:00,160.83,160.97,160.77,160.91,10104.0,146.3921,146.5196,146.3375,146.465,10104.0
2023-02-15 14:45:00,160.92,160.92,160.67,160.67,5877.0,146.4741,146.4741,146.2465,146.2465,5877.0
2023-02-15 14:50:00,160.69,160.72,160.46,160.46,19752.0,146.2647,146.292,146.0554,146.0554,19752.0
2023-02-15 14:55:00,160.44,160.46,160.25,160.26,10092.0,146.0371,146.0554,145.8642,145.8733,10092.0
2023-02-15 15:00:00,160.26,160.38,160.24,160.38,16685.0,145.8733,145.9825,145.8551,145.9825,16685.0
2023-02-15 15:05:00,160.4,160.55,160.38,160.43,20323.0,146.0007,146.1373,145.9825,146.028,20323.0
2023-02-15 15:10:00,160.43,160.54,160.34,160.47,12630.0,146.028,146.1282,145.9461,146.0645,12630.0
2023-02-15 15:15:00,160.5,160.56,160.24,160.25,27725.0,146.0918,146.1464,145.8551,145.8642,27725.0
2023-02-15 15:20:00,160.24,160.41,160.21,160.27,14177.0,145.8551,146.0098,145.8278,145.8824,14177.0
2023-02-15 15:25:00,160.28,160.58,160.27,160.42,12052.0,145.8915,146.1646,145.8824,146.0189,12052.0
2023-02-15 15:30:00,160.41,160.53,160.3,160.53,16045.0,146.0098,146.1191,145.9097,146.1191,16045.0
2023-02-15 15:35:00,160.51,160.52,160.37,160.47,14852.0,146.1009,146.11,145.9734,146.0645,14852.0
2023-02-15 15:40:00,160.47,160.52,160.26,160.31,28976.0,146.0645,146.11,145.8733,145.9188,28976.0
2023-02-15 15:45:00,160.29,160.43,160.17,160.19,35539.0,145.9006,146.028,145.7914,145.8096,35539.0
2023-02-15 15:50:00,160.2,160.68,160.17,160.29,63608.0,145.8187,146.2556,145.7914,145.9006,63608.0
2023-02-15 15:55:00,160.28,160.45,159.99,160.0,216760.0,145.8915,146.0462,145.6275,145.6366,216760.0
2023-02-16 09:30:00,158.52,159.0,158.24,158.75,33442.0,144.2895,144.7264,144.0346,144.4989,33442.0
2023-02-16 09:35:00,158.68,158.87,158.02,158.56,8447.0,144.4351,144.6081,143.8344,144.3259,8447.0
2023-02-16 09:40:00,158.8,158.88,158.2,158.67,6653.0,144.5444,144.6172,143.9982,144.426,6653.0
2023-02-16 09:45:00,158.67,159.04,158.6,158.85,12173.0,144.426,144.7628,144.3623,144.5899,12173.0
2023-02-16 09:50:00,158.78,158.99,158.7,158.85,3200.0,144.5262,144.7173,144.4533,144.5899,3200.0
2023-02-16 09:55:00,158.73,158.77,158.55,158.58,7462.0,144.4807,144.5171,144.3168,144.3441,7462.0
2023-02-16 10:00:00,158.65,158.83,158.4,158.74,7504.0,144.4078,144.5717,144.1803,144.4898,7504.0
2023-02-16 10:05:00,158.77,159.0,158.72,158.95,5811.0,144.5171,144.7264,144.4716,144.6809,5811.0
2023-02-16 10:10:00,158.94,159.08,158.86,158.86,18561.0,144.6718,144.7992,144.599,144.599,18561.0
2023-02-16 10:15:00,158.91,159.24,158.83,159.24,28280.0,144.6445,144.9449,144.5717,144.9449,28280.0
2023-02-16 10:20:00,159.24,159.25,158.87,158.93,29214.0,144.9449,144.954,144.6081,144.6627,29214.0
2023-02-16 10:25:00,158.92,159.18,158.79,159.0,18680.0,144.6536,144.8903,144.5353,144.7264,18680.0
2023-02-16 10:30:00,158.95,159.15,158.95,159.02,10458.0,144.6809,144.863,144.6809,144.7446,10458.0
2023-02-16 10:35:00,159.12,159.12,158.9,159.04,12977.0,144.8356,144.8356,144.6354,144.7628,12977.0
2023-02-16 10:40:00,159.0,159.12,158.9,158.97,18393.0,144.7264,144.8356,144.6354,144.6991,18393.0
2023-02-16 10:45:00,158.95,159.15,158.95,159.06,9433.0,144.6809,144.863,144.6809,144.781,9433.0
2023-02-16 10:50:00,159.11,159.16,158.98,159.1,7802.0,144.8265,144.8721,144.7082,144.8174,7802.0
2023-02-16 10:55:00,159.1,159.1,158.91,159.03,5249.0,144.8174,144.8174,144.6445,144.7537,5249.0
2023-02-16 11:00:00,159.09,159.94,159.05,159.85,12702.0,144.8083,145.582,144.7719,145.5001,12702.0
2023-02-16 11:05:00,159.86,159.86,159.33,159.46,13096.0,145.5092,145.5092,145.0268,145.1451,13096.0
2023-02-16 11:10:00,159.44,159.66,159.32,159.66,13487.0,145.1269,145.3272,145.0177,145.3272,13487.0
2023-02-16 11:15:00,159.65,159.67,159.29,159.34,27758.0,145.3181,145.3363,144.9904,145.0359,27758.0
2023-02-16 11:20:00,159.34,159.38,159.24,159.35,16613.0,145.0359,145.0723,144.9449,145.045,16613.0
2023-02-16 11:25:00,159.35,159.54,159.23,159.46,20064.0,145.045,145.2179,144.9358,145.1451,20064.0
2023-02-16 11:30:00,159.48,159.63,159.37,159.51,30826.0,145.1633,145.2999,145.0632,145.1906,30826.0
2023-02-16 11:35:00,159.46,159.49,159.25,159.38,12436.0,145.1451,145.1724,144.954,145.0723,12436.0
2023-02-16 11:40:00,159.33,159.39,159.23,159.27,6179.0,145.0268,145.0814,144.9358,144.9722,6179.0
2023-02-16 11:45:00,159.28,159.45,159.27,159.36,12922.0,144.9813,145.136,144.9722,145.0541,12922.0
2023-02-16 11:50:00,159.34,159.41,159.25,159.28,39413.0,145.0359,145.0996,144.954,144.9813,39413.0
2023-02-16 11:55:00,159.28,159.41,159.16,159.41,5453.0,144.9813,145.0996,144.8721,145.0996,5453.0
2023-02-16 12:00:00,159.41,159.42,159.1,159.12,5005.0,145.0996,145.1087,144.8174,144.8356,5005.0
2023-02-16 12:05:00,159.13,159.35,159.09,159.32,3405.0,144.8447,145.045,144.8083,145.0177,3405.0
2023-02-16 12:10:00,159.39,159.48,159.34,159.36,6092.0,145.0814,145.1633,145.0359,145.0541,6092.0
2023-02-16 12:15:00,159.39,159.39,158.97,158.97,7945.0,145.0814,145.0814,144.6991,144.6991,7945.0
2023-02-16 12:20:00,158.93,159.37,158.92,159.37,6100.0,144.6627,145.0632,144.6536,145.0632,6100.0
2023-02-16 12:25:00,159.53,159.56,159.46,159.47,2639.0,145.2088,145.2361,145.1451,145.1542,2639.0
2023-02-16 12:30:00,159.5,159.64,159.47,159.58,4374.0,145.1815,145.309,145.1542,145.2543,4374.0
2023-02-16 12:35:00,159.63,159.73,159.57,159.73,1831.0,145.2999,145.3909,145.2452,145.3909,1831.0
2023-02-16 12:40:00,159.7,159.7,159.55,159.6,2873.0,145.3636,145.3636,145.227,145.2726,2873.0
2023-02-16 12:45:00,159.6,159.68,159.52,159.62,3604.0,145.2726,145.3454,145.1997,145.2908,3604.0
2023-02-16 12:50:00,159.61,159.61,159.39,159.5,4984.0,145.2817,145.2817,145.0814,145.1815,4984.0
2023-02-16 12:55:00,159.51,159.54,159.4,159.5,3513.0,145.1906,145.2179,145.0905,145.1815,3513.0
2023-02-16 13:00:00,159.55,159.64,159.22,159.26,11255.0,145.227,145.309,144.9267,144.9631,11255.0
2023-02-16 13:05:00,159.29,159.36,159.23,159.35,3078.0,144.9904,145.0541,144.9358,145.045,3078.0
2023-02-16 13:10:00,159.35,159.35,159.26,159.27,2400.0,145.045,145.045,144.9631,144.9722,2400.0
2023-02-16 13:15:00,159.23,159.28,159.11,159.23,4327.0,144.9358,144.9813,144.8265,144.9358,4327.0
2023-02-16 13:20:00,159.2,159.24,158.97,159.03,9010.0,144.9085,144.9449,144.6991,144.7537,9010.0
2023-02-16 13:25:00,159.05,159.14,159.04,159.14,2297.0,144.7719,144.8538,144.7628,144.8538,2297.0
2023-02-16 13:30:00,159.14,159.23,159.09,159.23,3022.0,144.8538,144.9358,144.8083,144.9358,3022.0
2023-02-16 13:35:00,159.24,159.35,159.21,159.29,7744.0,144.9449,145.045,144.9176,144.9904,7744.0
2023-02-16 13:40:00,159.33,159.35,159.25,159.3,11607.0,145.0268,145.045,144.954,144.9995,11607.0
2023-02-16 13:45:00,159.31,159.36,159.27,159.34,16411.0,145.0086,145.0541,144.9722,145.0359,16411.0
2023-02-16 13:50:00,159.33,159.35,159.19,159.31,7210.0,145.0268,145.045,144.8994,145.0086,7210.0
2023-02-16 13:55:00,159.35,159.38,159.3,159.35,8546.0,145.045,145.0723,144.9995,145.045,8546.0
2023-02-16 14:00:00,159.34,159.56,159.32,159.35,26419.0,145.0359,145.2361,145.0177,145.045,26419.0
2023-02-16 14:05:00,159.32,159.38,159.29,159.35,15446.0,145.0177,145.0723,144.9904,145.045,15446.0
2023-02-16 14:10:00,159.33,159.37,159.27,159.35,8100.0,145.0268,145.0632,144.9722,145.045,8100.0
2023-02-16 14:15:00,159.29,159.48,159.27,159.46,9378.0,144.9904,145.1633,144.9722,145.1451,9378.0
2023-02-16 14:20:00,159.46,159.46,159.22,159.41,59225.0,145.1451,145.1451,144.9267,145.0996,59225.0
2023-02-16 14:25:00,159.41,159.5,159.38,159.4,20449.0,145.0996,145.1815,145.0723,145.0905,20449.0
2023-02-16 14:30:00,159.4,159.43,159.29,159.3,7388.0,145.0905,145.1178,144.9904,144.9995,7388.0
2023-02-16 14:35:00,159.31,159.36,159.24,159.29,11382.0,145.0086,145.0541,144.9449,144.9904,11382.0
2023-02-16 14:40:00,159.3,159.3,159.04,159.1,7874.0,144.9995,144.9995,144.7628,144.8174,7874.0
2023-02-16 14:45:00,159.13,159.15,159.03,159.15,4390.0,144.8447,144.863,144.7537,144.863,4390.0
2023-02-16 14:50:00,159.1,159.14,158.95,159.06,29537.0,144.8174,144.8538,144.6809,144.781,29537.0
2023-02-16 14:55:00,159.06,159.19,159.03,159.1,8533.0,144.781,144.8994,144.7537,144.8174,8533.0
2023-02-16 15:00:00,159.14,159.17,158.93,158.93,10445.0,144.8538,144.8812,144.6627,144.6627,10445.0
2023-02-16 15:05:00,158.91,158.96,158.6,158.87,13177.0,144.6445,144.69,144.3623,144.6081,13177.0
2023-02-16 15:10:00,158.91,159.0,158.82,158.82,8647.0,144.6445,144.7264,144.5626,144.5626,8647.0
2023-02-16 15:15:00,158.82,158.82,158.49,158.55,22420.0,144.5626,144.5626,144.2622,144.3168,22420.0
2023-02-16 15:20:00,158.54,158.56,158.24,158.46,19450.0,144.3077,144.3259,144.0346,144.2349,19450.0
2023-02-16 15:25:00,158.52,158.73,158.37,158.39,5636.0,144.2895,144.4807,144.153,144.1712,5636.0
2023-02-16 15:30:00,158.35,158.36,157.94,158.12,14525.0,144.1348,144.1439,143.7616,143.9254,14525.0
2023-02-16 15:35:00,158.17,158.42,158.1,158.26,11504.0,143.9709,144.1985,143.9072,144.0528,11504.0
2023-02-16 15:40:00,158.24,158.29,157.92,158.23,10673.0,144.0346,144.0802,143.7434,144.0255,10673.0
2023-02-16 15:45:00,158.25,158.26,158.04,158.25,17421.0,144.0437,144.0528,143.8526,144.0437,17421.0
2023-02-16 15:50:00,158.22,158.66,158.15,158.62,34210.0,144.0164,144.4169,143.9527,144.3805,34210.0
2023-02-16 15:55:00,158.68,158.69,158.12,158.3,96003.0,144.4351,144.4442,143.9254,144.0893,96003.0
2023-02-17 09:30:00,158.0,158.09,157.47,157.95,54410.0,143.8162,143.8981,143.3338,143.7707,54410.0
2023-02-17 09:35:00,157.96,158.19,157.72,157.85,10878.0,143.7798,143.9891,143.5613,143.6797,10878.0
2023-02-17 09:40:00,157.85,157.99,157.72,157.73,14140.0,143.6797,143.8071,143.5613,143.5704,14140.0
2023-02-17 09:45:00,157.72,157.8,157.28,157.46,11634.0,143.5613,143.6341,143.1608,143.3247,11634.0
2023-02-17 09:50:00,157.6,157.74,157.07,157.18,10861.0,143.4521,143.5795,142.9697,143.0698,10861.0
2023-02-17 09:55:00,157.0,157.17,156.92,156.97,5451.0,142.906,143.0607,142.8331,142.8787,5451.0
2023-02-17 10:00:00,156.99,157.68,156.98,157.4,23991.0,142.8969,143.5249,142.8878,143.27,23991.0
2023-02-17 10:05:00,157.47,157.73,157.36,157.53,21413.0,143.3338,143.5704,143.2336,143.3884,21413.0
2023-02-17 10:10:00,157.46,157.64,157.43,157.47,28048.0,143.3247,143.4885,143.2974,143.3338,28048.0
2023-02-17 10:15:00,157.52,157.62,157.36,157.61,21835.0,143.3793,143.4703,143.2336,143.4612,21835.0
2023-02-17 10:20:00,157.61,158.12,157.55,157.68,13398.0,143.4612,143.9254,143.4066,143.5249,13398.0
2023-02-17 10:25:00,157.75,158.12,157.74,157.97,7945.0,143.5886,143.9254,143.5795,143.7889,7945.0
2023-02-17 10:30:00,157.93,158.09,157.89,158.09,6100.0,143.7525,143.8981,143.7161,143.8981,6100.0
2023-02-17 10:35:00,157.95,158.33,157.86,157.92,11603.0,143.7707,144.1166,143.6888,143.7434,11603.0
2023-02-17 10:40:00,157.88,157.93,157.57,157.57,11946.0,143.707,143.7525,143.4248,143.4248,11946.0
2023-02-17 10:45:00,157.55,157.8,157.51,157.78,12924.0,143.4066,143.6341,143.3702,143.6159,12924.0
2023-02-17 10:50:00,157.78,157.79,157.5,157.58,13490.0,143.6159,143.625,143.3611,143.4339,13490.0
2023-02-17 10:55:00,157.62,157.68,157.37,157.44,14258.0,143.4703,143.5249,143.2427,143.3065,14258.0
2023-02-17 11:00:00,157.41,157.45,157.15,157.2,7549.0,143.2792,143.3156,143.0425,143.088,7549.0
2023-02-17 11:05:00,157.22,157.51,157.2,157.36,8572.0,143.1062,143.3702,143.088,143.2336,8572.0
2023-02-17 11:10:00,157.37,157.67,157.34,157.67,3515.0,143.2427,143.5158,143.2154,143.5158,3515.0
2023-02-17 11:15:00,157.65,157.69,157.49,157.54,7674.0,143.4976,143.534,143.352,143.3975,7674.0
2023-02-17 11:20:00,157.58,157.67,157.35,157.47,6526.0,143.4339,143.5158,143.2245,143.3338,6526.0
2023-02-17 11:25:00,157.45,157.69,157.45,157.67,6154.0,143.3156,143.534,143.3156,143.5158,6154.0
2023-02-17 11:30:00,157.6,157.73,157.51,157.73,7274.0,143.4521,143.5704,143.3702,143.5704,7274.0
2023-02-17 11:35:00,157.72,157.8,157.62,157.75,13028.0,143.5613,143.6341,143.4703,143.5886,13028.0
2023-02-17 11:40:00,157.75,157.92,157.74,157.9,9419.0,143.5886,143.7434,143.5795,143.7252,9419.0
2023-02-17 11:45:00,157.91,157.97,157.75,157.78,7643.0,143.7343,143.7889,143.5886,143.6159,7643.0
2023-02-17 11:50:00,157.75,157.77,157.6,157.61,5223.0,143.5886,143.6068,143.4521,143.4612,5223.0
2023-02-17 11:55:00,157.59,157.64,157.53,157.64,3819.0,143.443,143.4885,143.3884,143.4885,3819.0
2023-02-17 12:00:00,157.62,157.77,157.6,157.71,16226.0,143.4703,143.6068,143.4521,143.5522,16226.0
2023-02-17 12:05:00,157.74,157.83,157.65,157.83,4571.0,143.5795,143.6614,143.4976,143.6614,4571.0
2023-02-17 12:10:00,157.81,157.91,157.67,157.68,6363.0,143.6432,143.7343,143.5158,143.5249,6363.0
2023-02-17 12:15:00,157.7,157.8,157.64,157.65,6318.0,143.5431,143.6341,143.4885,143.4976,6318.0
2023-02-17 12:20:00,157.63,157.75,157.61,157.69,7876.0,143.4794,143.5886,143.4612,143.534,7876.0
2023-02-17 12:25:00,157.7,157.86,157.66,157.7,2288.0,143.5431,143.6888,143.5067,143.5431,2288.0
2023-02-17 12:30:00,157.67,157.69,157.54,157.61,4680.0,143.5158,143.534,143.3975,143.4612,4680.0
2023-02-17 12:35:00,157.61,157.73,157.55,157.66,5043.0,143.4612,143.5704,143.4066,143.5067,5043.0
2023-02-17 12:40:00,157.66,157.67,157.4,157.48,3977.0,143.5067,143.5158,143.27,143.3429,3977.0
2023-02-17 12:45:00,157.45,157.49,157.4,157.49,3560.0,143.3156,143.352,143.27,143.352,3560.0
2023-02-17 12:50:00,157.54,157.54,157.23,157.32,5082.0,143.3975,143.3975,143.1153,143.1972,5082.0
2023-02-17 12:55:00,157.33,157.48,157.3,157.39,4375.0,143.2063,143.3429,143.179,143.2609,4375.0
2023-02-17 13:00:00,157.35,157.43,157.28,157.43,2510.0,143.2245,143.2974,143.1608,143.2974,2510.0
2023-02-17 13:05:00,157.47,157.56,157.34,157.5,3940.0,143.3338,143.4157,143.2154,143.3611,3940.0
2023-02-17 13:10:00,157.5,157.68,157.5,157.67,4040.0,143.3611,143.5249,143.3611,143.5158,4040.0
2023-02-17 13:15:00,157.68,157.76,157.61,157.64,5344.0,143.5249,143.5977,143.4612,143.4885,5344.0
2023-02-17 13:20:00,157.6,157.62,157.4,157.53,4573.0,143.4521,143.4703,143.27,143.3884,4573.0
2023-02-17 13:25:00,157.56,157.66,157.4,157.62,2261.0,143.4157,143.5067,143.27,143.4703,2261.0
2023-02-17 13:30:00,157.58,157.69,157.57,157.65,8588.0,143.4339,143.534,143.4248,143.4976,8588.0
2023-02-17 13:35:00,157.65,157.8,157.64,157.77,10086.0,143.4976,143.6341,143.4885,143.6068,10086.0
2023-02-17 13:40:00,157.77,157.86,157.75,157.85,5483.0,143.6068,143.6888,143.5886,143.6797,5483.0
2023-02-17 13:45:00,157.78,157.89,157.76,157.81,6378.0,143.6159,143.7161,143.5977,143.6432,6378.0
2023-02-17 13:50:00,157.79,157.88,157.61,157.62,14480.0,143.625,143.707,143.4612,143.4703,14480.0
2023-02-17 13:55:00,157.61,157.67,157.56,157.67,2853.0,143.4612,143.5158,143.4157,143.5158,2853.0
2023-02-17 14:00:00,157.69,157.9,157.67,157.83,3991.0,143.534,143.7252,143.5158,143.6614,3991.0
2023-02-17 14:05:00,157.9,158.13,157.9,158.09,2796.0,143.7252,143.9345,143.7252,143.8981,2796.0
2023-02-17 14:10:00,158.06,158.06,157.81,157.87,3954.0,143.8708,143.8708,143.6432,143.6979,3954.0
2023-02-17 14:15:00,157.85,158.0,157.84,157.95,3285.0,143.6797,143.8162,143.6706,143.7707,3285.0
2023-02-17 14:20:00,158.01,158.29,157.95,158.29,22109.0,143.8253,144.0802,143.7707,144.0802,22109.0
2023-02-17 14:25:00,158.31,158.31,157.99,158.05,23350.0,144.0984,144.0984,143.8071,143.8617,23350.0
2023-02-17 14:30:00,158.15,158.39,158.1,158.32,8265.0,143.9527,144.1712,143.9072,144.1075,8265.0
2023-02-17 14:35:00,158.34,158.4,158.29,158.36,8339.0,144.1257,144.1803,144.0802,144.1439,8339.0
2023-02-17 14:40:00,158.36,158.37,158.18,158.23,8142.0,144.1439,144.153,143.98,144.0255,8142.0
2023-02-17 14:45:00,158.23,158.49,158.21,158.36,12914.0,144.0255,144.2622,144.0073,144.1439,12914.0
2023-02-17 14:50:00,158.37,158.65,158.35,158.52,24970.0,144.153,144.4078,144.1348,144.2895,24970.0
2023-02-17 14:55:00,158.5,158.61,158.5,158.53,7226.0,144.2713,144.3714,144.2713,144.2986,7226.0
2023-02-17 15:00:00,158.57,158.64,158.46,158.46,27639.0,144.335,144.3987,144.2349,144.2349,27639.0
2023-02-17 15:05:00,158.45,158.55,158.35,158.45,9209.0,144.2258,144.3168,144.1348,144.2258,9209.0
2023-02-17 15:10:00,158.45,158.48,158.16,158.25,16988.0,144.2258,144.2531,143.9618,144.0437,16988.0
2023-02-17 15:15:00,158.25,158.4,158.16,158.23,13735.0,144.0437,144.1803,143.9618,144.0255,13735.0
2023-02-17 15:20:00,158.22,158.31,158.1,158.2,9120.0,144.0164,144.0984,143.9072,143.9982,9120.0
2023-02-17 15:25:00,158.22,158.34,158.14,158.24,6427.0,144.0164,144.1257,143.9436,144.0346,6427.0
2023-02-17 15:30:00,158.22,158.53,158.13,158.51,16823.0,144.0164,144.2986,143.9345,144.2804,16823.0
2023-02-17 15:35:00,158.51,158.64,158.26,158.31,22485.0,144.2804,144.3987,144.0528,144.0984,22485.0
2023-02-17 15:40:00,158.29,158.4,158.18,158.23,29247.0,144.0802,144.1803,143.98,144.0255,29247.0
2023-02-17 15:45:00,158.21,158.22,157.94,157.95,33710.0,144.0073,144.0164,143.7616,143.7707,33710.0
2023-02-17 15:50:00,157.98,158.59,157.95,158.5,61181.0,143.798,144.3532,143.7707,144.2713,61181.0
2023-02-17 15:55:00,158.51,158.74,158.48,158.62,129126.0,144.2804,144.4898,144.2531,144.3805,129126.0
2023-02-21 09:30:00,156.86,157.39,156.6,157.16,93876.0,142.7785,143.2609,142.5419,143.0516,93876.0
2023-02-21 09:35:00,157.16,157.22,156.68,157.0,12122.0,143.0516,143.1062,142.6147,142.906,12122.0
2023-02-21 09:40:00,156.96,157.15,156.84,157.14,7434.0,142.8695,143.0425,142.7603,143.0334,7434.0
2023-02-21 09:45:00,157.14,157.24,156.71,156.83,18364.0,143.0334,143.1244,142.642,142.7512,18364.0
2023-02-21 09:50:00,156.89,157.26,156.64,157.18,12234.0,142.8058,143.1426,142.5783,143.0698,12234.0
2023-02-21 09:55:00,157.15,157.24,156.89,156.98,13060.0,143.0425,143.1244,142.8058,142.8878,13060.0
2023-02-21 10:00:00,156.9,157.26,156.87,157.25,14047.0,142.8149,143.1426,142.7876,143.1335,14047.0
2023-02-21 10:05:00,157.21,157.53,157.06,157.45,9846.0,143.0971,143.3884,142.9606,143.3156,9846.0
2023-02-21 10:10:00,157.42,157.45,157.16,157.24,7698.0,143.2883,143.3156,143.0516,143.1244,7698.0
2023-02-21 10:15:00,157.19,157.51,157.08,157.25,10572.0,143.0789,143.3702,142.9788,143.1335,10572.0
2023-02-21 10:20:00,157.16,157.21,156.87,157.11,13713.0,143.0516,143.0971,142.7876,143.0061,13713.0
2023-02-21 10:25:00,157.12,157.19,157.0,157.1,9925.0,143.0152,143.0789,142.906,142.997,9925.0
2023-02-21 10:30:00,157.06,157.37,156.97,157.17,11391.0,142.9606,143.2427,142.8787,143.0607,11391.0
2023-02-21 10:35:00,157.24,157.39,157.0,157.19,11705.0,143.1244,143.2609,142.906,143.0789,11705.0
2023-02-21 10:40:00,157.17,157.34,157.17,157.21,12419.0,143.0607,143.2154,143.0607,143.0971,12419.0
2023-02-21 10:45:00,157.21,157.33,156.96,157.15,21361.0,143.0971,143.2063,142.8695,143.0425,21361.0
2023-02-21 10:50:00,157.12,157.12,156.72,156.73,15985.0,143.0152,143.0152,142.6511,142.6602,15985.0
2023-02-21 10:55:00,156.73,156.82,156.61,156.71,11845.0,142.6602,142.7421,142.551,142.642,11845.0
2023-02-21 11:00:00,156.76,156.8,156.35,156.36,7460.0,142.6875,142.7239,142.3143,142.3234,7460.0
2023-02-21 11:05:00,156.32,156.5,156.26,156.36,10020.0,142.287,142.4508,142.2324,142.3234,10020.0
2023-02-21 11:10:00,156.4,156.51,156.33,156.4,18090.0,142.3598,142.4599,142.2961,142.3598,18090.0
2023-02-21 11:15:00,156.4,156.44,156.27,156.43,14023.0,142.3598,142.3962,142.2415,142.3871,14023.0
2023-02-21 11:20:00,156.38,156.39,156.15,156.18,7152.0,142.3416,142.3507,142.1323,142.1596,7152.0
2023-02-21 11:25:00,156.24,156.24,155.92,156.01,15951.0,142.2142,142.2142,141.9229,142.0048,15951.0
2023-02-21 11:30:00,155.97,156.04,155.73,155.79,6254.0,141.9684,142.0321,141.75,141.8046,6254.0
2023-02-21 11:35:00,155.8,155.88,155.77,155.86,4300.0,141.8137,141.8865,141.7864,141.8683,4300.0
2023-02-21 11:40:00,155.83,156.03,155.82,156.03,5373.0,141.841,142.023,141.8319,142.023,5373.0
2023-02-21 11:45:00,156.07,156.17,156.03,156.04,4869.0,142.0594,142.1505,142.023,142.0321,4869.0
2023-02-21 11:50:00,156.05,156.05,155.76,155.87,5916.0,142.0412,142.0412,141.7773,141.8774,5916.0
2023-02-21 11:55:00,155.9,156.13,155.82,156.09,11229.0,141.9047,142.1141,141.8319,142.0776,11229.0
2023-02-21 12:00:00,156.07,156.1,155.96,156.06,11810.0,142.0594,142.0868,141.9593,142.0503,11810.0
2023-02-21 12:05:00,156.11,156.23,156.07,156.13,5389.0,142.0959,142.2051,142.0594,142.1141,5389.0
2023-02-21 12:10:00,156.14,156.18,156.02,156.08,3583.0,142.1232,142.1596,142.0139,142.0685,3583.0
2023-02-21 12:15:00,156.07,156.14,155.94,156.11,7770.0,142.0594,142.1232,141.9411,142.0959,7770.0
2023-02-21 12:20:00,156.13,156.14,155.96,156.08,11111.0,142.1141,142.1232,141.9593,142.0685,11111.0
2023-02-21 12:25:00,156.04,156.06,155.82,155.89,8977.0,142.0321,142.0503,141.8319,141.8956,8977.0
2023-02-21 12:30:00,155.89,155.92,155.77,155.92,6140.0,141.8956,141.9229,141.7864,141.9229,6140.0
2023-02-21 12:35:00,155.9,156.11,155.87,156.07,11940.0,141.9047,142.0959,141.8774,142.0594,11940.0
2023-02-21 12:40:00,156.09,156.22,156.03,156.18,8328.0,142.0776,142.196,142.023,142.1596,8328.0
2023-02-21 12:45:00,156.12,156.22,155.99,156.2,8619.0,142.105,142.196,141.9866,142.1778,8619.0
2023-02-21 12:50:00,156.2,156.21,156.07,156.18,4464.0,142.1778,142.1869,142.0594,142.1596,4464.0
2023-02-21 12:55:00,156.17,156.2,156.1,156.19,3901.0,142.1505,142.1778,142.0868,142.1687,3901.0
2023-02-21 13:00:00,156.18,156.4,156.16,156.38,8284.0,142.1596,142.3598,142.1414,142.3416,8284.0
2023-02-21 13:05:00,156.38,156.38,156.15,156.16,7744.0,142.3416,142.3416,142.1323,142.1414,7744.0
2023-02-21 13:10:00,156.2,156.26,156.17,156.26,9765.0,142.1778,142.2324,142.1505,142.2324,9765.0
2023-02-21 13:15:00,156.25,156.32,156.21,156.27,8688.0,142.2233,142.287,142.1869,142.2415,8688.0
2023-02-21 13:20:00,156.25,156.35,156.19,156.23,5239.0,142.2233,142.3143,142.1687,142.2051,5239.0
2023-02-21 13:25:00,156.23,156.26,156.03,156.15,9247.0,142.2051,142.2324,142.023,142.1323,9247.0
2023-02-21 13:30:00,156.14,156.15,155.73,155.74,17838.0,142.1232,142.1323,141.75,141.7591,17838.0
2023-02-21 13:35:00,155.72,155.79,155.56,155.57,16780.0,141.7409,141.8046,141.5952,141.6043,16780.0
2023-02-21 13:40:00,155.56,155.69,155.42,155.46,10192.0,141.5952,141.7136,141.4678,141.5042,10192.0
2023-02-21 13:45:00,155.39,155.57,155.31,155.5,16443.0,141.4405,141.6043,141.3677,141.5406,16443.0
2023-02-21 13:50:00,155.46,155.53,155.4,155.46,10228.0,141.5042,141.5679,141.4496,141.5042,10228.0
2023-02-21 13:55:00,155.46,155.54,155.44,155.49,7764.0,141.5042,141.577,141.486,141.5315,7764.0
2023-02-21 14:00:00,155.49,155.55,155.4,155.52,10742.0,141.5315,141.5861,141.4496,141.5588,10742.0
2023-02-21 14:05:00,155.52,155.52,155.38,155.4,6690.0,141.5588,141.5588,141.4314,141.4496,6690.0
2023-02-21 14:10:00,155.38,155.45,155.26,155.44,25821.0,141.4314,141.4951,141.3222,141.486,25821.0
2023-02-21 14:15:00,155.44,155.48,155.02,155.06,10257.0,141.486,141.5224,141.1037,141.1401,10257.0
2023-02-21 14:20:00,155.03,155.24,154.96,155.18,9977.0,141.1128,141.304,141.0491,141.2493,9977.0
2023-02-21 14:25:00,155.23,155.51,155.19,155.45,8125.0,141.2949,141.5497,141.2584,141.4951,8125.0
2023-02-21 14:30:00,155.44,155.71,155.39,155.66,9625.0,141.486,141.7318,141.4405,141.6863,9625.0
2023-02-21 14:35:00,155.77,155.77,155.35,155.42,28021.0,141.7864,141.7864,141.4041,141.4678,28021.0
2023-02-21 14:40:00,155.4,155.68,155.37,155.67,9941.0,141.4496,141.7045,141.4223,141.6954,9941.0
2023-02-21 14:45:00,155.65,155.82,155.65,155.68,3882.0,141.6771,141.8319,141.6771,141.7045,3882.0
2023-02-21 14:50:00,155.68,155.68,155.49,155.58,5627.0,141.7045,141.7045,141.5315,141.6134,5627.0
2023-02-21 14:55:00,155.57,155.65,155.46,155.6,5691.0,141.6043,141.6771,141.5042,141.6316,5691.0
2023-02-21 15:00:00,155.59,155.91,155.59,155.9,2705.0,141.6225,141.9138,141.6225,141.9047,2705.0
2023-02-21 15:05:00,155.89,155.89,155.61,155.65,6746.0,141.8956,141.8956,141.6407,141.6771,6746.0
2023-02-21 15:10:00,155.64,155.64,155.51,155.52,3730.0,141.668,141.668,141.5497,141.5588,3730.0
2023-02-21 15:15:00,155.51,155.58,155.46,155.55,6718.0,141.5497,141.6134,141.5042,141.5861,6718.0
2023-02-21 15:20:00,155.56,155.62,155.49,155.62,10723.0,141.5952,141.6498,141.5315,141.6498,10723.0
2023-02-21 15:25:00,155.6,155.65,155.52,155.63,8365.0,141.6316,141.6771,141.5588,141.6589,8365.0
2023-02-21 15:30:00,155.63,155.94,155.63,155.89,10327.0,141.6589,141.9411,141.6589,141.8956,10327.0
2023-02-21 15:35:00,155.91,156.0,155.75,156.0,12498.0,141.9138,141.9957,141.7682,141.9957,12498.0
2023-02-21 15:40:00,155.98,156.05,155.78,155.87,17141.0,141.9775,142.0412,141.7955,141.8774,17141.0
2023-02-21 15:45:00,155.88,156.13,155.88,156.09,17422.0,141.8865,142.1141,141.8865,142.0776,17422.0
2023-02-21 15:50:00,156.07,156.11,155.74,155.76,33078.0,142.0594,142.0959,141.7591,141.7773,33078.0
2023-02-21 15:55:00,155.77,155.78,155.39,155.48,109669.0,141.7864,141.7955,141.4405,141.5224,109669.0
2023-02-22 09:30:00,155.24,155.79,154.81,155.54,16598.0,141.304,141.8046,140.9126,141.577,16598.0
2023-02-22 09:35:00,155.36,155.66,155.16,155.66,5976.0,141.4132,141.6863,141.2311,141.6863,5976.0
2023-02-22 09:40:00,155.53,155.85,155.45,155.52,16004.0,141.5679,141.8592,141.4951,141.5588,16004.0
2023-02-22 09:45:00,155.56,155.78,155.23,155.78,10242.0,141.5952,141.7955,141.2949,141.7955,10242.0
2023-02-22 09:50:00,155.7,155.88,155.6,155.81,6930.0,141.7227,141.8865,141.6316,141.8228,6930.0
2023-02-22 09:55:00,155.77,156.18,155.7,156.02,9787.0,141.7864,142.1596,141.7227,142.0139,9787.0
2023-02-22 10:00:00,155.99,156.11,155.78,155.84,9595.0,141.9866,142.0959,141.7955,141.8501,9595.0
2023-02-22 10:05:00,155.88,156.01,155.79,155.97,5623.0,141.8865,142.0048,141.8046,141.9684,5623.0
2023-02-22 10:10:00,155.95,155.95,155.49,155.49,15280.0,141.9502,141.9502,141.5315,141.5315,15280.0
2023-02-22 10:15:00,155.47,155.79,155.4,155.46,16224.0,141.5133,141.8046,141.4496,141.5042,16224.0
2023-02-22 10:20:00,155.51,155.72,155.51,155.69,8231.0,141.5497,141.7409,141.5497,141.7136,8231.0
2023-02-22 10:25:00,155.77,155.97,155.5,155.5,4292.0,141.7864,141.9684,141.5406,141.5406,4292.0
2023-02-22 10:30:00,155.45,155.57,155.11,155.33,9013.0,141.4951,141.6043,141.1856,141.3859,9013.0
2023-02-22 10:35:00,155.28,155.46,155.17,155.18,10719.0,141.3404,141.5042,141.2402,141.2493,10719.0
2023-02-22 10:40:00,155.24,155.42,155.16,155.41,5212.0,141.304,141.4678,141.2311,141.4587,5212.0
2023-02-22 10:45:00,155.41,155.6,155.33,155.45,30206.0,141.4587,141.6316,141.3859,141.4951,30206.0
2023-02-22 10:50:00,155.41,155.85,155.4,155.81,11879.0,141.4587,141.8592,141.4496,141.8228,11879.0
2023-02-22 10:55:00,155.81,155.9,155.66,155.81,7208.0,141.8228,141.9047,141.6863,141.8228,7208.0
2023-02-22 11:00:00,155.8,155.97,155.69,155.9,16482.0,141.8137,141.9684,141.7136,141.9047,16482.0
2023-02-22 11:05:00,155.93,155.95,155.73,155.79,29792.0,141.932,141.9502,141.75,141.8046,29792.0
2023-02-22 11:10:00,155.83,155.88,155.6,155.63,29205.0,141.841,141.8865,141.6316,141.6589,29205.0
2023-02-22 11:15:00,155.63,155.77,155.59,155.61,20996.0,141.6589,141.7864,141.6225,141.6407,20996.0
2023-02-22 11:20:00,155.63,155.73,155.62,155.73,22658.0,141.6589,141.75,141.6498,141.75,22658.0
2023-02-22 11:25:00,155.7,155.72,155.61,155.71,27131.0,141.7227,141.7409,141.6407,141.7318,27131.0
2023-02-22 11:30:00,155.71,155.75,155.64,155.65,22767.0,141.7318,141.7682,141.668,141.6771,22767.0
2023-02-22 11:35:00,155.67,155.73,155.56,155.62,32586.0,141.6954,141.75,141.5952,141.6498,32586.0
2023-02-22 11:40:00,155.65,155.74,155.63,155.7,17990.0,141.6771,141.7591,141.6589,141.7227,17990.0
2023-02-22 11:45:00,155.71,155.76,155.65,155.71,12515.0,141.7318,141.7773,141.6771,141.7318,12515.0
2023-02-22 11:50:00,155.72,155.96,155.68,155.96,3931.0,141.7409,141.9593,141.7045,141.9593,3931.0
2023-02-22 11:55:00,155.98,156.02,155.71,155.8,14075.0,141.9775,142.0139,141.7318,141.8137,14075.0
2023-02-22 12:00:00,155.78,155.8,155.66,155.68,16038.0,141.7955,141.8137,141.6863,141.7045,16038.0
2023-02-22 12:05:00,155.71,156.06,155.66,155.97,53514.0,141.7318,142.0503,141.6863,141.9684,53514.0
2023-02-22 12:10:00,155.97,156.05,155.89,156.03,10990.0,141.9684,142.0412,141.8956,142.023,10990.0
2023-02-22 12:15:00,156.03,156.33,156.03,156.33,8201.0,142.023,142.2961,142.023,142.2961,8201.0
2023-02-22 12:20:00,156.33,156.38,156.15,156.25,23723.0,142.2961,142.3416,142.1323,142.2233,23723.0
2023-02-22 12:25:00,156.26,156.3,156.03,156.06,34383.0,142.2324,142.2688,142.023,142.0503,34383.0
2023-02-22 12:30:00,156.08,156.1,155.99,156.03,5374.0,142.0685,142.0868,141.9866,142.023,5374.0
2023-02-22 12:35:00,156.08,156.26,156.04,156.2,6125.0,142.0685,142.2324,142.0321,142.1778,6125.0
2023-02-22 12:40:00,156.17,156.22,156.11,156.13,21317.0,142.1505,142.196,142.0959,142.1141,21317.0
2023-02-22 12:45:00,156.12,156.17,155.97,156.08,11708.0,142.105,142.1505,141.9684,142.0685,11708.0
2023-02-22 12:50:00,156.1,156.17,156.09,156.17,4875.0,142.0868,142.1505,142.0776,142.1505,4875.0
2023-02-22 12:55:00,156.15,156.25,156.11,156.25,8616.0,142.1323,142.2233,142.0959,142.2233,8616.0
2023-02-22 13:00:00,156.26,156.26,156.14,156.2,7891.0,142.2324,142.2324,142.1232,142.1778,7891.0
2023-02-22 13:05:00,156.2,156.34,156.18,156.3,5609.0,142.1778,142.3052,142.1596,142.2688,5609.0
2023-02-22 13:10:00,156.31,156.36,156.26,156.3,6732.0,142.2779,142.3234,142.2324,142.2688,6732.0
2023-02-22 13:15:00,156.32,156.43,156.32,156.42,4196.0,142.287,142.3871,142.287,142.378,4196.0
2023-02-22 13:20:00,156.42,156.55,156.41,156.51,26752.0,142.378,142.4964,142.3689,142.4599,26752.0
2023-02-22 13:25:00,156.54,156.54,156.49,156.52,37543.0,142.4873,142.4873,142.4417,142.469,37543.0
2023-02-22 13:30:00,156.51,156.54,156.41,156.5,18493.0,142.4599,142.4873,142.3689,142.4508,18493.0
2023-02-22 13:35:00,156.52,156.52,156.36,156.45,29473.0,142.469,142.469,142.3234,142.4053,29473.0
2023-02-22 13:40:00,156.48,156.48,156.4,156.48,4438.0,142.4326,142.4326,142.3598,142.4326,4438.0
2023-02-22 13:45:00,156.5,156.51,156.33,156.42,33729.0,142.4508,142.4599,142.2961,142.378,33729.0
2023-02-22 13:50:00,156.38,156.46,156.3,156.33,5172.0,142.3416,142.4144,142.2688,142.2961,5172.0
2023-02-22 13:55:00,156.34,156.46,156.31,156.44,2558.0,142.3052,142.4144,142.2779,142.3962,2558.0
2023-02-22 14:00:00,156.42,156.67,155.87,156.42,42206.0,142.378,142.6056,141.8774,142.378,42206.0
2023-02-22 14:05:00,156.42,156.63,156.17,156.46,30076.0,142.378,142.5692,142.1505,142.4144,30076.0
2023-02-22 14:10:00,156.39,156.51,156.02,156.04,4833.0,142.3507,142.4599,142.0139,142.0321,4833.0
2023-02-22 14:15:00,156.1,156.39,155.8,156.39,8389.0,142.0868,142.3507,141.8137,142.3507,8389.0
2023-02-22 14:20:00,156.35,156.6,156.2,156.24,6650.0,142.3143,142.5419,142.1778,142.2142,6650.0
2023-02-22 14:25:00,156.3,156.42,156.16,156.21,10446.0,142.2688,142.378,142.1414,142.1869,10446.0
2023-02-22 14:30:00,156.22,156.27,155.93,156.11,12834.0,142.196,142.2415,141.932,142.0959,12834.0
2023-02-22 14:35:00,156.13,156.15,155.83,155.83,9313.0,142.1141,142.1323,141.841,141.841,9313.0
2023-02-22 14:40:00,155.91,155.97,155.72,155.94,18112.0,141.9138,141.9684,141.7409,141.9411,18112.0
2023-02-22 14:45:00,155.94,156.22,155.87,156.17,17530.0,141.9411,142.196,141.8774,142.1505,17530.0
2023-02-22 14:50:00,156.16,156.17,155.87,155.92,17884.0,142.1414,142.1505,141.8774,141.9229,17884.0
2023-02-22 14:55:00,155.87,155.91,155.67,155.68,28024.0,141.8774,141.9138,141.6954,141.7045,28024.0
2023-02-22 15:00:00,155.68,155.78,155.51,155.62,16163.0,141.7045,141.7955,141.5497,141.6498,16163.0
2023-02-22 15:05:00,155.62,155.71,155.39,155.45,19534.0,141.6498,141.7318,141.4405,141.4951,19534.0
2023-02-22 15:10:00,155.49,155.62,155.18,155.18,44065.0,141.5315,141.6498,141.2493,141.2493,44065.0
2023-02-22 15:15:00,155.2,155.52,155.17,155.38,10495.0,141.2675,141.5588,141.2402,141.4314,10495.0
2023-02-22 15:20:00,155.35,155.51,155.2,155.47,12255.0,141.4041,141.5497,141.2675,141.5133,12255.0
2023-02-22 15:25:00,155.46,155.49,155.32,155.34,9419.0,141.5042,141.5315,141.3768,141.395,9419.0
2023-02-22 15:30:00,155.28,155.52,155.25,155.32,10536.0,141.3404,141.5588,141.3131,141.3768,10536.0
2023-02-22 15:35:00,155.36,155.38,154.96,155.09,14228.0,141.4132,141.4314,141.0491,141.1674,14228.0
2023-02-22 15:40:00,155.1,155.37,155.05,155.31,27934.0,141.1765,141.4223,141.131,141.3677,27934.0
2023-02-22 15:45:00,155.29,155.45,155.18,155.36,94298.0,141.3495,141.4951,141.2493,141.4132,94298.0
2023-02-22 15:50:00,155.38,155.92,155.27,155.8,52841.0,141.4314,141.9229,141.3313,141.8137,52841.0
2023-02-22 15:55:00,155.84,156.39,155.7,156.32,136926.0,141.8501,142.3507,141.7227,142.287,136926.0
2023-02-23 09:30:00,157.87,158.67,157.3,158.42,32982.0,143.6979,144.426,143.179,144.1985,32982.0
2023-02-23 09:35:00,158.51,158.66,158.04,158.16,12975.0,144.2804,144.4169,143.8526,143.9618,12975.0
2023-02-23 09:40:00,158.28,158.41,157.82,158.03,15331.0,144.0711,144.1894,143.6523,143.8435,15331.0
2023-02-23 09:45:00,158.03,158.38,157.93,157.97,9697.0,143.8435,144.1621,143.7525,143.7889,9697.0
2023-02-23 09:50:00,157.9,158.16,157.87,157.94,7302.0,143.7252,143.9618,143.6979,143.7616,7302.0
2023-02-23 09:55:00,157.89,157.89,157.58,157.86,18763.0,143.7161,143.7161,143.4339,143.6888,18763.0
2023-02-23 10:00:00,157.83,157.87,157.17,157.26,13845.0,143.6614,143.6979,143.0607,143.1426,13845.0
2023-02-23 10:05:00,157.26,157.3,156.7,156.94,47510.0,143.1426,143.179,142.6329,142.8513,47510.0
2023-02-23 10:10:00,156.92,157.06,156.61,157.03,18368.0,142.8331,142.9606,142.551,142.9333,18368.0
2023-02-23 10:15:00,157.03,157.19,156.89,157.12,17282.0,142.9333,143.0789,142.8058,143.0152,17282.0
2023-02-23 10:20:00,157.13,157.24,156.87,157.08,12368.0,143.0243,143.1244,142.7876,142.9788,12368.0
2023-02-23 10:25:00,157.08,157.13,156.89,156.89,10902.0,142.9788,143.0243,142.8058,142.8058,10902.0
2023-02-23 10:30:00,156.94,157.07,156.58,157.04,12634.0,142.8513,142.9697,142.5237,142.9424,12634.0
2023-02-23 10:35:00,157.04,157.05,156.61,156.65,8048.0,142.9424,142.9515,142.551,142.5874,8048.0
2023-02-23 10:40:00,156.61,156.61,156.29,156.39,7907.0,142.551,142.551,142.2597,142.3507,7907.0
2023-02-23 10:45:00,156.39,156.4,155.61,155.7,15508.0,142.3507,142.3598,141.6407,141.7227,15508.0
2023-02-23 10:50:00,155.71,155.93,155.6,155.83,7910.0,141.7318,141.932,141.6316,141.841,7910.0
2023-02-23 10:55:00,155.87,156.07,155.87,155.88,5765.0,141.8774,142.0594,141.8774,141.8865,5765.0
2023-02-23 11:00:00,155.99,156.43,155.99,156.37,7267.0,141.9866,142.3871,141.9866,142.3325,7267.0
2023-02-23 11:05:00,156.33,156.35,156.07,156.34,12845.0,142.2961,142.3143,142.0594,142.3052,12845.0
2023-02-23 11:10:00,156.41,156.48,156.29,156.35,4920.0,142.3689,142.4326,142.2597,142.3143,4920.0
2023-02-23 11:15:00,156.39,156.46,156.17,156.31,16312.0,142.3507,142.4144,142.1505,142.2779,16312.0
2023-02-23 11:20:00,156.27,156.39,156.19,156.33,8908.0,142.2415,142.3507,142.1687,142.2961,8908.0
2023-02-23 11:25:00,156.46,156.46,156.19,156.3,10095.0,142.4144,142.4144,142.1687,142.2688,10095.0
2023-02-23 11:30:00,156.31,156.31,156.09,156.19,15470.0,142.2779,142.2779,142.0776,142.1687,15470.0
2023-02-23 11:35:00,156.25,156.38,156.19,156.27,15233.0,142.2233,142.3416,142.1687,142.2415,15233.0
2023-02-23 11:40:00,156.28,156.37,155.96,156.2,18087.0,142.2506,142.3325,141.9593,142.1778,18087.0
2023-02-23 11:45:00,156.2,156.37,156.09,156.09,31798.0,142.1778,142.3325,142.0776,142.0776,31798.0
2023-02-23 11:50:00,156.08,156.11,155.9,156.03,23532.0,142.0685,142.0959,141.9047,142.023,23532.0
2023-02-23 11:55:00,155.94,156.28,155.94,156.19,29430.0,141.9411,142.2506,141.9411,142.1687,29430.0
2023-02-23 12:00:00,156.19,156.27,156.09,156.17,30637.0,142.1687,142.2415,142.0776,142.1505,30637.0
2023-02-23 12:05:00,156.17,156.21,155.99,156.14,14896.0,142.1505,142.1869,141.9866,142.1232,14896.0
2023-02-23 12:10:00,156.14,156.36,156.05,156.36,16489.0,142.1232,142.3234,142.0412,142.3234,16489.0
2023-02-23 12:15:00,156.31,156.4,156.12,156.26,8246.0,142.2779,142.3598,142.105,142.2324,8246.0
2023-02-23 12:20:00,156.26,156.38,156.01,156.38,15404.0,142.2324,142.3416,142.0048,142.3416,15404.0
2023-02-23 12:25:00,156.35,156.35,156.18,156.3,5392.0,142.3143,142.3143,142.1596,142.2688,5392.0
2023-02-23 12:30:00,156.28,156.39,156.12,156.33,10375.0,142.2506,142.3507,142.105,142.2961,10375.0
2023-02-23 12:35:00,156.31,156.52,156.23,156.4,10936.0,142.2779,142.469,142.2051,142.3598,10936.0
2023-02-23 12:40:00,156.46,156.56,156.41,156.45,10205.0,142.4144,142.5055,142.3689,142.4053,10205.0
2023-02-23 12:45:00,156.42,156.46,156.19,156.37,6305.0,142.378,142.4144,142.1687,142.3325,6305.0
2023-02-23 12:50:00,156.41,156.47,156.37,156.38,5593.0,142.3689,142.4235,142.3325,142.3416,5593.0
2023-02-23 12:55:00,156.42,156.61,156.41,156.59,5311.0,142.378,142.551,142.3689,142.5328,5311.0
2023-02-23 13:00:00,156.58,156.72,156.51,156.61,11433.0,142.5237,142.6511,142.4599,142.551,11433.0
2023-02-23 13:05:00,156.63,156.85,156.54,156.74,13109.0,142.5692,142.7694,142.4873,142.6693,13109.0
2023-02-23 13:10:00,156.78,156.85,156.67,156.84,14755.0,142.7057,142.7694,142.6056,142.7603,14755.0
2023-02-23 13:15:00,156.8,157.03,156.78,156.99,15150.0,142.7239,142.9333,142.7057,142.8969,15150.0
2023-02-23 13:20:00,157.04,157.08,156.96,156.99,9209.0,142.9424,142.9788,142.8695,142.8969,9209.0
2023-02-23 13:25:00,157.03,157.2,156.91,157.15,11080.0,142.9333,143.088,142.824,143.0425,11080.0
2023-02-23 13:30:00,157.15,157.19,157.04,157.18,20994.0,143.0425,143.0789,142.9424,143.0698,20994.0
2023-02-23 13:35:00,157.17,157.27,157.15,157.23,18974.0,143.0607,143.1517,143.0425,143.1153,18974.0
2023-02-23 13:40:00,157.27,157.53,157.27,157.36,24645.0,143.1517,143.3884,143.1517,143.2336,24645.0
2023-02-23 13:45:00,157.36,157.38,157.07,157.28,14627.0,143.2336,143.2518,142.9697,143.1608,14627.0
2023-02-23 13:50:00,157.31,157.41,157.21,157.23,9439.0,143.1881,143.2792,143.0971,143.1153,9439.0
2023-02-23 13:55:00,157.21,157.34,157.1,157.34,10970.0,143.0971,143.2154,142.997,143.2154,10970.0
2023-02-23 14:00:00,157.34,157.34,157.18,157.29,16694.0,143.2154,143.2154,143.0698,143.1699,16694.0
2023-02-23 14:05:00,157.31,157.37,157.28,157.29,6479.0,143.1881,143.2427,143.1608,143.1699,6479.0
2023-02-23 14:10:00,157.28,157.45,157.26,157.43,9291.0,143.1608,143.3156,143.1426,143.2974,9291.0
2023-02-23 14:15:00,157.48,157.73,157.46,157.62,13744.0,143.3429,143.5704,143.3247,143.4703,13744.0
2023-02-23 14:20:00,157.63,157.73,157.53,157.73,7370.0,143.4794,143.5704,143.3884,143.5704,7370.0
2023-02-23 14:25:00,157.73,157.85,157.66,157.84,9028.0,143.5704,143.6797,143.5067,143.6706,9028.0
2023-02-23 14:30:00,157.79,158.12,157.72,158.05,38809.0,143.625,143.9254,143.5613,143.8617,38809.0
2023-02-23 14:35:00,158.07,158.14,157.98,158.03,7612.0,143.8799,143.9436,143.798,143.8435,7612.0
2023-02-23 14:40:00,158.0,158.14,157.94,158.02,10475.0,143.8162,143.9436,143.7616,143.8344,10475.0
2023-02-23 14:45:00,158.04,158.06,157.87,158.05,10636.0,143.8526,143.8708,143.6979,143.8617,10636.0
2023-02-23 14:50:00,158.06,158.07,157.95,158.04,7180.0,143.8708,143.8799,143.7707,143.8526,7180.0
2023-02-23 14:55:00,158.0,158.04,157.73,157.81,14846.0,143.8162,143.8526,143.5704,143.6432,14846.0
2023-02-23 15:00:00,157.83,158.25,157.83,158.24,8986.0,143.6614,144.0437,143.6614,144.0346,8986.0
2023-02-23 15:05:00,158.35,158.35,158.08,158.08,7104.0,144.1348,144.1348,143.889,143.889,7104.0
2023-02-23 15:10:00,158.12,158.45,158.12,158.41,9713.0,143.9254,144.2258,143.9254,144.1894,9713.0
2023-02-23 15:15:00,158.41,158.46,158.14,158.15,11129.0,144.1894,144.2349,143.9436,143.9527,11129.0
2023-02-23 15:20:00,158.12,158.33,158.05,158.27,9023.0,143.9254,144.1166,143.8617,144.0619,9023.0
2023-02-23 15:25:00,158.27,158.52,158.23,158.5,17575.0,144.0619,144.2895,144.0255,144.2713,17575.0
2023-02-23 15:30:00,158.5,158.57,158.35,158.53,12859.0,144.2713,144.335,144.1348,144.2986,12859.0
2023-02-23 15:35:00,158.48,158.56,158.39,158.5,15973.0,144.2531,144.3259,144.1712,144.2713,15973.0
2023-02-23 15:40:00,158.55,158.66,158.46,158.64,18294.0,144.3168,144.4169,144.2349,144.3987,18294.0
2023-02-23 15:45:00,158.64,158.64,158.28,158.41,30853.0,144.3987,144.3987,144.0711,144.1894,30853.0
2023-02-23 15:50:00,158.42,158.57,158.2,158.37,52131.0,144.1985,144.335,143.9982,144.153,52131.0
2023-02-23 15:55:00,158.35,158.52,158.0,158.13,126962.0,144.1348,144.2895,143.8162,143.9345,126962.0
2023-02-24 09:30:00,156.51,156.51,155.67,156.48,28533.0,142.4599,142.4599,141.6954,142.4326,28533.0
2023-02-24 09:35:00,156.48,156.86,156.22,156.71,10108.0,142.4326,142.7785,142.196,142.642,10108.0
2023-02-24 09:40:00,156.76,156.76,155.7,155.7,13098.0,142.6875,142.6875,141.7227,141.7227,13098.0
2023-02-24 09:45:00,155.8,155.8,155.42,155.42,16226.0,141.8137,141.8137,141.4678,141.4678,16226.0
2023-02-24 09:50:00,155.39,156.22,155.27,156.22,12028.0,141.4405,142.196,141.3313,142.196,12028.0
2023-02-24 09:55:00,156.2,156.2,155.75,155.75,6974.0,142.1778,142.1778,141.7682,141.7682,6974.0
2023-02-24 10:00:00,155.66,156.66,155.66,156.66,10781.0,141.6863,142.5965,141.6863,142.5965,10781.0
2023-02-24 10:05:00,156.7,156.95,156.58,156.71,10872.0,142.6329,142.8604,142.5237,142.642,10872.0
2023-02-24 10:10:00,156.67,156.74,156.11,156.15,7463.0,142.6056,142.6693,142.0959,142.1323,7463.0
2023-02-24 10:15:00,156.15,156.23,155.61,155.62,10720.0,142.1323,142.2051,141.6407,141.6498,10720.0
2023-02-24 10:20:00,155.62,155.9,155.51,155.74,7642.0,141.6498,141.9047,141.5497,141.7591,7642.0
2023-02-24 10:25:00,155.63,156.31,155.61,156.31,9758.0,141.6589,142.2779,141.6407,142.2779,9758.0
2023-02-24 10:30:00,156.27,156.55,156.18,156.33,8041.0,142.2415,142.4964,142.1596,142.2961,8041.0
2023-02-24 10:35:00,156.39,156.48,156.12,156.13,7671.0,142.3507,142.4326,142.105,142.1141,7671.0
2023-02-24 10:40:00,156.04,156.19,155.91,156.16,4724.0,142.0321,142.1687,141.9138,142.1414,4724.0
2023-02-24 10:45:00,156.22,156.47,156.01,156.02,5406.0,142.196,142.4235,142.0048,142.0139,5406.0
2023-02-24 10:50:00,156.02,156.02,155.67,155.87,4294.0,142.0139,142.0139,141.6954,141.8774,4294.0
2023-02-24 10:55:00,155.78,156.3,155.76,156.28,12266.0,141.7955,142.2688,141.7773,142.2506,12266.0
2023-02-24 11:00:00,156.34,156.56,156.15,156.39,7540.0,142.3052,142.5055,142.1323,142.3507,7540.0
2023-02-24 11:05:00,156.47,156.71,156.45,156.71,4891.0,142.4235,142.642,142.4053,142.642,4891.0
2023-02-24 11:10:00,156.67,156.98,156.59,156.98,19750.0,142.6056,142.8878,142.5328,142.8878,19750.0
2023-02-24 11:15:00,156.95,157.22,156.95,157.12,19389.0,142.8604,143.1062,142.8604,143.0152,19389.0
2023-02-24 11:20:00,157.13,157.16,156.91,157.05,4617.0,143.0243,143.0516,142.824,142.9515,4617.0
2023-02-24 11:25:00,157.15,157.5,157.12,157.3,17905.0,143.0425,143.3611,143.0152,143.179,17905.0
2023-02-24 11:30:00,157.32,157.36,157.04,157.04,7674.0,143.1972,143.2336,142.9424,142.9424,7674.0
2023-02-24 11:35:00,157.01,157.14,156.94,157.05,8216.0,142.9151,143.0334,142.8513,142.9515,8216.0
2023-02-24 11:40:00,157.11,157.47,157.04,157.31,7780.0,143.0061,143.3338,142.9424,143.1881,7780.0
2023-02-24 11:45:00,157.26,157.51,157.23,157.41,12176.0,143.1426,143.3702,143.1153,143.2792,12176.0
2023-02-24 11:50:00,157.45,157.5,157.26,157.27,7734.0,143.3156,143.3611,143.1426,143.1517,7734.0
2023-02-24 11:55:00,157.33,157.42,157.25,157.32,8967.0,143.2063,143.2883,143.1335,143.1972,8967.0
2023-02-24 12:00:00,157.39,157.43,157.26,157.34,4693.0,143.2609,143.2974,143.1426,143.2154,4693.0
2023-02-24 12:05:00,157.32,157.32,157.13,157.17,5167.0,143.1972,143.1972,143.0243,143.0607,5167.0
2023-02-24 12:10:00,157.21,157.29,157.15,157.25,4518.0,143.0971,143.1699,143.0425,143.1335,4518.0
2023-02-24 12:15:00,157.3,157.36,157.16,157.24,8195.0,143.179,143.2336,143.0516,143.1244,8195.0
2023-02-24 12:20:00,157.21,157.49,157.21,157.41,7578.0,143.0971,143.352,143.0971,143.2792,7578.0
2023-02-24 12:25:00,157.42,157.62,157.34,157.62,7618.0,143.2883,143.4703,143.2154,143.4703,7618.0
2023-02-24 12:30:00,157.65,157.75,157.5,157.59,6618.0,143.4976,143.5886,143.3611,143.443,6618.0
2023-02-24 12:35:00,157.59,157.68,157.54,157.66,7698.0,143.443,143.5249,143.3975,143.5067,7698.0
2023-02-24 12:40:00,157.63,157.63,157.39,157.5,2605.0,143.4794,143.4794,143.2609,143.3611,2605.0
2023-02-24 12:45:00,157.5,157.5,157.31,157.34,10493.0,143.3611,143.3611,143.1881,143.2154,10493.0
2023-02-24 12:50:00,157.33,157.33,157.17,157.19,3288.0,143.2063,143.2063,143.0607,143.0789,3288.0
2023-02-24 12:55:00,157.17,157.29,157.08,157.24,6091.0,143.0607,143.1699,142.9788,143.1244,6091.0
2023-02-24 13:00:00,157.18,157.34,157.15,157.31,7503.0,143.0698,143.2154,143.0425,143.1881,7503.0
2023-02-24 13:05:00,157.28,157.34,157.12,157.13,5071.0,143.1608,143.2154,143.0152,143.0243,5071.0
2023-02-24 13:10:00,157.16,157.21,157.12,157.18,7256.0,143.0516,143.0971,143.0152,143.0698,7256.0
2023-02-24 13:15:00,157.17,157.31,157.14,157.22,4762.0,143.0607,143.1881,143.0334,143.1062,4762.0
2023-02-24 13:20:00,157.28,157.4,157.24,157.37,5025.0,143.1608,143.27,143.1244,143.2427,5025.0
2023-02-24 13:25:00,157.34,157.55,157.34,157.49,5014.0,143.2154,143.4066,143.2154,143.352,5014.0
2023-02-24 13:30:00,157.46,157.49,157.26,157.41,4195.0,143.3247,143.352,143.1426,143.2792,4195.0
2023-02-24 13:35:00,157.4,157.62,157.4,157.61,3675.0,143.27,143.4703,143.27,143.4612,3675.0
2023-02-24 13:40:00,157.59,157.83,157.58,157.76,7956.0,143.443,143.6614,143.4339,143.5977,7956.0
2023-02-24 13:45:00,157.83,157.97,157.79,157.93,4776.0,143.6614,143.7889,143.625,143.7525,4776.0
2023-02-24 13:50:00,157.92,158.08,157.88,158.03,6507.0,143.7434,143.889,143.707,143.8435,6507.0
2023-02-24 13:55:00,158.06,158.06,157.9,158.0,5284.0,143.8708,143.8708,143.7252,143.8162,5284.0
2023-02-24 14:00:00,157.99,158.23,157.99,158.1,6688.0,143.8071,144.0255,143.8071,143.9072,6688.0
2023-02-24 14:05:00,158.14,158.26,158.1,158.24,5051.0,143.9436,144.0528,143.9072,144.0346,5051.0
2023-02-24 14:10:00,158.22,158.25,158.02,158.19,6916.0,144.0164,144.0437,143.8344,143.9891,6916.0
2023-02-24 14:15:00,158.21,158.31,158.17,158.27,5091.0,144.0073,144.0984,143.9709,144.0619,5091.0
2023-02-24 14:20:00,158.27,158.35,158.13,158.2,10730.0,144.0619,144.1348,143.9345,143.9982,10730.0
2023-02-24 14:25:00,158.24,158.32,158.14,158.19,5916.0,144.0346,144.1075,143.9436,143.9891,5916.0
2023-02-24 14:30:00,158.17,158.17,158.03,158.12,3256.0,143.9709,143.9709,143.8435,143.9254,3256.0
2023-02-24 14:35:00,158.14,158.15,158.0,158.07,4877.0,143.9436,143.9527,143.8162,143.8799,4877.0
2023-02-24 14:40:00,158.1,158.12,157.84,157.91,6236.0,143.9072,143.9254,143.6706,143.7343,6236.0
2023-02-24 14:45:00,157.87,158.18,157.85,158.16,10467.0,143.6979,143.98,143.6797,143.9618,10467.0
2023-02-24 14:50:00,158.18,158.37,158.16,158.29,7011.0,143.98,144.153,143.9618,144.0802,7011.0
2023-02-24 14:55:00,158.29,158.53,158.24,158.44,6464.0,144.0802,144.2986,144.0346,144.2167,6464.0
2023-02-24 15:00:00,158.43,158.61,158.38,158.43,5957.0,144.2076,144.3714,144.1621,144.2076,5957.0
2023-02-24 15:05:00,158.45,158.66,158.43,158.59,8147.0,144.2258,144.4169,144.2076,144.3532,8147.0
2023-02-24 15:10:00,158.63,158.67,158.51,158.52,9035.0,144.3896,144.426,144.2804,144.2895,9035.0
2023-02-24 15:15:00,158.57,158.67,158.48,158.61,7821.0,144.335,144.426,144.2531,144.3714,7821.0
2023-02-24 15:20:00,158.62,158.74,158.6,158.64,9719.0,144.3805,144.4898,144.3623,144.3987,9719.0
2023-02-24 15:25:00,158.56,158.67,158.41,158.45,10958.0,144.3259,144.426,144.1894,144.2258,10958.0
2023-02-24 15:30:00,158.44,158.51,158.13,158.15,22990.0,144.2167,144.2804,143.9345,143.9527,22990.0
2023-02-24 15:35:00,158.11,158.2,157.97,158.07,18300.0,143.9163,143.9982,143.7889,143.8799,18300.0
2023-02-24 15:40:00,158.11,158.3,157.99,158.26,19532.0,143.9163,144.0893,143.8071,144.0528,19532.0
2023-02-24 15:45:00,158.25,158.28,157.98,158.08,27114.0,144.0437,144.0711,143.798,143.889,27114.0
2023-02-24 15:50:00,158.08,158.28,157.84,158.28,39311.0,143.889,144.0711,143.6706,144.0711,39311.0
2023-02-24 15:55:00,158.29,158.64,158.24,158.44,102115.0,144.0802,144.3987,144.0346,144.2167,102115.0
2023-02-27 09:30:00,160.07,160.46,159.62,160.34,28256.0,145.7004,146.0554,145.2908,145.9461,28256.0
2023-02-27 09:35:00,160.46,160.65,160.29,160.29,8134.0,146.0554,146.2283,145.9006,145.9006,8134.0
2023-02-27 09:40:00,160.22,160.3,159.95,159.95,25022.0,145.8369,145.9097,145.5911,145.5911,25022.0
2023-02-27 09:45:00,159.86,160.43,159.76,160.41,8048.0,145.5092,146.028,145.4182,146.0098,8048.0
2023-02-27 09:50:00,160.37,160.57,160.33,160.37,4666.0,145.9734,146.1555,145.937,145.9734,4666.0
2023-02-27 09:55:00,160.45,160.81,160.39,160.81,8610.0,146.0462,146.3739,145.9916,146.3739,8610.0
2023-02-27 10:00:00,160.76,160.77,160.55,160.72,9250.0,146.3284,146.3375,146.1373,146.292,9250.0
2023-02-27 10:05:00,160.71,161.15,160.71,161.12,21825.0,146.2829,146.6834,146.2829,146.6561,21825.0
2023-02-27 10:10:00,161.11,161.11,160.74,160.97,10788.0,146.647,146.647,146.3102,146.5196,10788.0
2023-02-27 10:15:00,160.91,160.91,160.4,160.57,4983.0,146.465,146.465,146.0007,146.1555,4983.0
2023-02-27 10:20:00,160.57,160.57,160.21,160.29,7258.0,146.1555,146.1555,145.8278,145.9006,7258.0
2023-02-27 10:25:00,160.33,160.41,160.23,160.33,8608.0,145.937,146.0098,145.846,145.937,8608.0
2023-02-27 10:30:00,160.37,160.43,160.21,160.38,11117.0,145.9734,146.028,145.8278,145.9825,11117.0
2023-02-27 10:35:00,160.37,160.37,159.87,159.88,5740.0,145.9734,145.9734,145.5183,145.5274,5740.0
2023-02-27 10:40:00,159.82,159.85,159.57,159.77,12283.0,145.4728,145.5001,145.2452,145.4273,12283.0
2023-02-27 10:45:00,159.71,159.71,159.46,159.58,3694.0,145.3727,145.3727,145.1451,145.2543,3694.0
2023-02-27 10:50:00,159.52,159.88,159.46,159.77,4084.0,145.1997,145.5274,145.1451,145.4273,4084.0
2023-02-27 10:55:00,159.7,159.72,159.46,159.56,10137.0,145.3636,145.3818,145.1451,145.2361,10137.0
2023-02-27 11:00:00,159.56,159.73,159.56,159.69,6081.0,145.2361,145.3909,145.2361,145.3545,6081.0
2023-02-27 11:05:00,159.69,159.82,159.67,159.75,6284.0,145.3545,145.4728,145.3363,145.4091,6284.0
2023-02-27 11:10:00,159.78,159.83,159.4,159.48,10516.0,145.4364,145.4819,145.0905,145.1633,10516.0
2023-02-27 11:15:00,159.44,159.5,159.29,159.32,4498.0,145.1269,145.1815,144.9904,145.0177,4498.0
2023-02-27 11:20:00,159.34,159.43,159.22,159.27,6120.0,145.0359,145.1178,144.9267,144.9722,6120.0
2023-02-27 11:25:00,159.19,159.24,159.0,159.06,8481.0,144.8994,144.9449,144.7264,144.781,8481.0
2023-02-27 11:30:00,159.09,159.09,158.85,158.96,10944.0,144.8083,144.8083,144.5899,144.69,10944.0
2023-02-27 11:35:00,158.98,159.43,158.98,159.42,34148.0,144.7082,145.1178,144.7082,145.1087,34148.0
2023-02-27 11:40:00,159.41,159.41,158.96,158.96,5313.0,145.0996,145.0996,144.69,144.69,5313.0
2023-02-27 11:45:00,158.94,159.04,158.86,158.91,4220.0,144.6718,144.7628,144.599,144.6445,4220.0
2023-02-27 11:50:00,158.88,158.88,158.81,158.82,4130.0,144.6172,144.6172,144.5535,144.5626,4130.0
2023-02-27 11:55:00,158.87,159.01,158.86,159.0,3394.0,144.6081,144.7355,144.599,144.7264,3394.0
2023-02-27 12:00:00,159.0,159.01,158.61,158.71,9723.0,144.7264,144.7355,144.3714,144.4624,9723.0
2023-02-27 12:05:00,158.66,158.67,158.5,158.5,5704.0,144.4169,144.426,144.2713,144.2713,5704.0
2023-02-27 12:10:00,158.56,158.66,158.45,158.6,4902.0,144.3259,144.4169,144.2258,144.3623,4902.0
2023-02-27 12:15:00,158.58,158.61,158.35,158.4,5399.0,144.3441,144.3714,144.1348,144.1803,5399.0
2023-02-27 12:20:00,158.34,158.39,158.19,158.3,8735.0,144.1257,144.1712,143.9891,144.0893,8735.0
2023-02-27 12:25:00,158.38,158.58,158.38,158.55,8327.0,144.1621,144.3441,144.1621,144.3168,8327.0
2023-02-27 12:30:00,158.53,158.86,158.51,158.77,12856.0,144.2986,144.599,144.2804,144.5171,12856.0
2023-02-27 12:35:00,158.81,158.85,158.76,158.77,2876.0,144.5535,144.5899,144.508,144.5171,2876.0
2023-02-27 12:40:00,158.72,158.77,158.54,158.62,4896.0,144.4716,144.5171,144.3077,144.3805,4896.0
2023-02-27 12:45:00,158.63,158.74,158.57,158.65,4141.0,144.3896,144.4898,144.335,144.4078,4141.0
2023-02-27 12:50:00,158.68,158.69,158.25,158.29,3705.0,144.4351,144.4442,144.0437,144.0802,3705.0
2023-02-27 12:55:00,158.34,158.51,158.34,158.43,11625.0,144.1257,144.2804,144.1257,144.2076,11625.0
2023-02-27 13:00:00,158.47,158.51,158.42,158.42,5742.0,144.244,144.2804,144.1985,144.1985,5742.0
2023-02-27 13:05:00,158.43,158.43,158.27,158.39,5083.0,144.2076,144.2076,144.0619,144.1712,5083.0
2023-02-27 13:10:00,158.34,158.51,158.32,158.49,6658.0,144.1257,144.2804,144.1075,144.2622,6658.0
2023-02-27 13:15:00,158.47,158.51,158.42,158.5,4241.0,144.244,144.2804,144.1985,144.2713,4241.0
2023-02-27 13:20:00,158.45,158.51,158.33,158.36,3104.0,144.2258,144.2804,144.1166,144.1439,3104.0
2023-02-27 13:25:00,158.37,158.43,158.3,158.38,3433.0,144.153,144.2076,144.0893,144.1621,3433.0
2023-02-27 13:30:00,158.38,158.41,158.29,158.32,6670.0,144.1621,144.1894,144.0802,144.1075,6670.0
2023-02-27 13:35:00,158.3,158.44,158.28,158.43,5451.0,144.0893,144.2167,144.0711,144.2076,5451.0
2023-02-27 13:40:00,158.49,158.51,158.26,158.29,7951.0,144.2622,144.2804,144.0528,144.0802,7951.0
2023-02-27 13:45:00,158.19,158.2,157.96,158.07,12246.0,143.9891,143.9982,143.7798,143.8799,12246.0
2023-02-27 13:50:00,158.04,158.09,157.96,158.06,7530.0,143.8526,143.8981,143.7798,143.8708,7530.0
2023-02-27 13:55:00,158.03,158.41,158.03,158.41,13462.0,143.8435,144.1894,143.8435,144.1894,13462.0
2023-02-27 14:00:00,158.41,158.6,158.39,158.57,7237.0,144.1894,144.3623,144.1712,144.335,7237.0
2023-02-27 14:05:00,158.59,158.73,158.52,158.73,5197.0,144.3532,144.4807,144.2895,144.4807,5197.0
2023-02-27 14:10:00,158.77,158.82,158.57,158.6,7525.0,144.5171,144.5626,144.335,144.3623,7525.0
2023-02-27 14:15:00,158.59,158.61,158.27,158.31,12865.0,144.3532,144.3714,144.0619,144.0984,12865.0
2023-02-27 14:20:00,158.33,158.39,158.09,158.12,11301.0,144.1166,144.1712,143.8981,143.9254,11301.0
2023-02-27 14:25:00,158.09,158.29,158.04,158.17,8121.0,143.8981,144.0802,143.8526,143.9709,8121.0
2023-02-27 14:30:00,158.17,158.17,158.0,158.08,13163.0,143.9709,143.9709,143.8162,143.889,13163.0
2023-02-27 14:35:00,158.04,158.06,157.92,157.98,5212.0,143.8526,143.8708,143.7434,143.798,5212.0
2023-02-27 14:40:00,158.01,158.02,157.7,157.72,7662.0,143.8253,143.8344,143.5431,143.5613,7662.0
2023-02-27 14:45:00,157.7,157.76,157.6,157.6,4669.0,143.5431,143.5977,143.4521,143.4521,4669.0
2023-02-27 14:50:00,157.62,157.8,157.62,157.77,7493.0,143.4703,143.6341,143.4703,143.6068,7493.0
2023-02-27 14:55:00,157.75,157.92,157.71,157.84,9003.0,143.5886,143.7434,143.5522,143.6706,9003.0
2023-02-27 15:00:00,157.82,157.88,157.7,157.82,17457.0,143.6523,143.707,143.5431,143.6523,17457.0
2023-02-27 15:05:00,157.8,158.09,157.8,158.05,24390.0,143.6341,143.8981,143.6341,143.8617,24390.0
2023-02-27 15:10:00,158.01,158.06,157.92,157.96,8199.0,143.8253,143.8708,143.7434,143.7798,8199.0
2023-02-27 15:15:00,158.0,158.01,157.8,157.99,9701.0,143.8162,143.8253,143.6341,143.8071,9701.0
2023-02-27 15:20:00,158.0,158.01,157.86,157.93,7989.0,143.8162,143.8253,143.6888,143.7525,7989.0
2023-02-27 15:25:00,157.94,157.97,157.85,157.96,14488.0,143.7616,143.7889,143.6797,143.7798,14488.0
2023-02-27 15:30:00,157.93,157.93,157.56,157.59,27015.0,143.7525,143.7525,143.4157,143.443,27015.0
2023-02-27 15:35:00,157.56,157.56,157.32,157.36,11214.0,143.4157,143.4157,143.1972,143.2336,11214.0
2023-02-27 15:40:00,157.35,157.59,157.29,157.52,31201.0,143.2245,143.443,143.1699,143.3793,31201.0
2023-02-27 15:45:00,157.5,157.82,157.49,157.71,15656.0,143.3611,143.6523,143.352,143.5522,15656.0
2023-02-27 15:50:00,157.69,157.7,157.48,157.56,37746.0,143.534,143.5431,143.3429,143.4157,37746.0
2023-02-27 15:55:00,157.57,157.81,157.49,157.66,77344.0,143.4248,143.6432,143.352,143.5067,77344.0
2023-02-28 09:30:00,158.56,158.8,157.8,157.8,34972.0,144.3259,144.5444,143.6341,143.6341,34972.0
2023-02-28 09:35:00,157.75,158.47,157.73,158.37,9775.0,143.5886,144.244,143.5704,144.153,9775.0
2023-02-28 09:40:00,158.44,158.52,158.23,158.25,12676.0,144.2167,144.2895,144.0255,144.0437,12676.0
2023-02-28 09:45:00,158.31,158.41,157.99,158.01,22207.0,144.0984,144.1894,143.8071,143.8253,22207.0
2023-02-28 09:50:00,157.99,158.18,157.94,158.01,17533.0,143.8071,143.98,143.7616,143.8253,17533.0
2023-02-28 09:55:00,157.98,158.08,157.76,157.85,11202.0,143.798,143.889,143.5977,143.6797,11202.0
2023-02-28 10:00:00,157.95,158.07,157.73,158.0,14779.0,143.7707,143.8799,143.5704,143.8162,14779.0
2023-02-28 10:05:00,157.97,158.1,157.83,157.83,19475.0,143.7889,143.9072,143.6614,143.6614,19475.0
2023-02-28 10:10:00,157.8,158.04,157.57,157.92,11492.0,143.6341,143.8526,143.4248,143.7434,11492.0
2023-02-28 10:15:00,157.89,157.95,157.67,157.9,7606.0,143.7161,143.7707,143.5158,143.7252,7606.0
2023-02-28 10:20:00,157.93,158.05,157.78,157.79,10220.0,143.7525,143.8617,143.6159,143.625,10220.0
2023-02-28 10:25:00,157.89,158.0,157.53,157.56,13355.0,143.7161,143.8162,143.3884,143.4157,13355.0
2023-02-28 10:30:00,157.58,157.72,157.48,157.55,7636.0,143.4339,143.5613,143.3429,143.4066,7636.0
2023-02-28 10:35:00,157.59,157.98,157.59,157.88,18174.0,143.443,143.798,143.443,143.707,18174.0
2023-02-28 10:40:00,157.83,158.04,157.71,157.77,7792.0,143.6614,143.8526,143.5522,143.6068,7792.0
2023-02-28 10:45:00,157.8,157.86,157.58,157.6,4359.0,143.6341,143.6888,143.4339,143.4521,4359.0
2023-02-28 10:50:00,157.61,157.66,157.41,157.5,7605.0,143.4612,143.5067,143.2792,143.3611,7605.0
2023-02-28 10:55:00,157.47,157.71,157.41,157.58,10875.0,143.3338,143.5522,143.2792,143.4339,10875.0
2023-02-28 11:00:00,157.61,157.76,157.5,157.65,13525.0,143.4612,143.5977,143.3611,143.4976,13525.0
2023-02-28 11:05:00,157.65,157.95,157.64,157.85,6562.0,143.4976,143.7707,143.4885,143.6797,6562.0
2023-02-28 11:10:00,157.86,158.18,157.85,158.18,7451.0,143.6888,143.98,143.6797,143.98,7451.0
2023-02-28 11:15:00,158.21,158.43,158.21,158.26,8048.0,144.0073,144.2076,144.0073,144.0528,8048.0
2023-02-28 11:20:00,158.26,158.27,158.09,158.14,8689.0,144.0528,144.0619,143.8981,143.9436,8689.0
2023-02-28 11:25:00,158.09,158.3,158.06,158.13,11428.0,143.8981,144.0893,143.8708,143.9345,11428.0
2023-02-28 11:30:00,158.1,158.31,158.1,158.13,34108.0,143.9072,144.0984,143.9072,143.9345,34108.0
2023-02-28 11:35:00,158.14,158.19,158.11,158.14,6612.0,143.9436,143.9891,143.9163,143.9436,6612.0
2023-02-28 11:40:00,158.14,158.18,157.93,158.0,13494.0,143.9436,143.98,143.7525,143.8162,13494.0
2023-02-28 11:45:00,158.02,158.04,157.8,157.8,4639.0,143.8344,143.8526,143.6341,143.6341,4639.0
2023-02-28 11:50:00,157.74,157.96,157.73,157.96,5422.0,143.5795,143.7798,143.5704,143.7798,5422.0
2023-02-28 11:55:00,158.0,158.04,157.77,157.82,3767.0,143.8162,143.8526,143.6068,143.6523,3767.0
2023-02-28 12:00:00,157.84,157.97,157.82,157.95,8007.0,143.6706,143.7889,143.6523,143.7707,8007.0
2023-02-28 12:05:00,157.93,158.0,157.82,157.9,5491.0,143.7525,143.8162,143.6523,143.7252,5491.0
2023-02-28 12:10:00,157.9,158.0,157.76,158.0,6548.0,143.7252,143.8162,143.5977,143.8162,6548.0
2023-02-28 12:15:00,158.01,158.3,157.99,158.01,25041.0,143.8253,144.0893,143.8071,143.8253,25041.0
2023-02-28 12:20:00,158.02,158.04,157.91,157.93,16708.0,143.8344,143.8526,143.7343,143.7525,16708.0
2023-02-28 12:25:00,157.95,158.19,157.89,158.17,4400.0,143.7707,143.9891,143.7161,143.9709,4400.0
2023-02-28 12:30:00,158.17,158.18,158.08,158.11,10202.0,143.9709,143.98,143.889,143.9163,10202.0
2023-02-28 12:35:00,158.08,158.14,158.01,158.05,5862.0,143.889,143.9436,143.8253,143.8617,5862.0
2023-02-28 12:40:00,158.05,158.13,157.95,158.1,3505.0,143.8617,143.9345,143.7707,143.9072,3505.0
2023-02-28 12:45:00,158.1,158.11,158.0,158.04,8044.0,143.9072,143.9163,143.8162,143.8526,8044.0
2023-02-28 12:50:00,158.04,158.34,158.03,158.27,23046.0,143.8526,144.1257,143.8435,144.0619,23046.0
2023-02-28 12:55:00,158.3,158.62,158.27,158.62,25706.0,144.0893,144.3805,144.0619,144.3805,25706.0
2023-02-28 13:00:00,158.62,158.65,158.47,158.47,9805.0,144.3805,144.4078,144.244,144.244,9805.0
2023-02-28 13:05:00,158.49,158.61,158.42,158.47,9202.0,144.2622,144.3714,144.1985,144.244,9202.0
2023-02-28 13:10:00,158.48,158.62,158.47,158.61,11387.0,144.2531,144.3805,144.244,144.3714,11387.0
2023-02-28 13:15:00,158.58,158.61,158.45,158.47,7566.0,144.3441,144.3714,144.2258,144.244,7566.0
2023-02-28 13:20:00,158.47,158.63,158.43,158.6,17328.0,144.244,144.3896,144.2076,144.3623,17328.0
2023-02-28 13:25:00,158.6,158.64,158.47,158.55,12033.0,144.3623,144.3987,144.244,144.3168,12033.0
2023-02-28 13:30:00,158.56,158.61,158.36,158.5,12587.0,144.3259,144.3714,144.1439,144.2713,12587.0
2023-02-28 13:35:00,158.5,158.52,158.46,158.49,7855.0,144.2713,144.2895,144.2349,144.2622,7855.0
2023-02-28 13:40:00,158.52,158.54,158.44,158.51,8512.0,144.2895,144.3077,144.2167,144.2804,8512.0
2023-02-28 13:45:00,158.52,158.72,158.52,158.7,4791.0,144.2895,144.4716,144.2895,144.4533,4791.0
2023-02-28 13:50:00,158.66,158.81,158.65,158.77,6629.0,144.4169,144.5535,144.4078,144.5171,6629.0
2023-02-28 13:55:00,158.8,158.84,158.79,158.8,4525.0,144.5444,144.5808,144.5353,144.5444,4525.0
2023-02-28 14:00:00,158.81,158.88,158.76,158.81,13953.0,144.5535,144.6172,144.508,144.5535,13953.0
2023-02-28 14:05:00,158.81,158.81,158.49,158.61,20537.0,144.5535,144.5535,144.2622,144.3714,20537.0
2023-02-28 14:10:00,158.63,158.63,158.54,158.54,4328.0,144.3896,144.3896,144.3077,144.3077,4328.0
2023-02-28 14:15:00,158.62,158.62,158.37,158.39,9250.0,144.3805,144.3805,144.153,144.1712,9250.0
2023-02-28 14:20:00,158.4,158.46,158.31,158.4,11469.0,144.1803,144.2349,144.0984,144.1803,11469.0
2023-02-28 14:25:00,158.38,158.45,158.34,158.45,18716.0,144.1621,144.2258,144.1257,144.2258,18716.0
2023-02-28 14:30:00,158.47,158.59,158.38,158.48,9037.0,144.244,144.3532,144.1621,144.2531,9037.0
2023-02-28 14:35:00,158.48,158.54,158.39,158.52,6828.0,144.2531,144.3077,144.1712,144.2895,6828.0
2023-02-28 14:40:00,158.51,158.51,158.36,158.43,10467.0,144.2804,144.2804,144.1439,144.2076,10467.0
2023-02-28 14:45:00,158.43,158.72,158.4,158.68,14271.0,144.2076,144.4716,144.1803,144.4351,14271.0
2023-02-28 14:50:00,158.7,158.74,158.55,158.61,11183.0,144.4533,144.4898,144.3168,144.3714,11183.0
2023-02-28 14:55:00,158.62,158.68,158.55,158.56,9149.0,144.3805,144.4351,144.3168,144.3259,9149.0
2023-02-28 15:00:00,158.54,158.55,158.39,158.46,9311.0,144.3077,144.3168,144.1712,144.2349,9311.0
2023-02-28 15:05:00,158.44,158.61,158.37,158.6,8129.0,144.2167,144.3714,144.153,144.3623,8129.0
2023-02-28 15:10:00,158.65,158.65,158.49,158.52,7709.0,144.4078,144.4078,144.2622,144.2895,7709.0
2023-02-28 15:15:00,158.52,158.59,158.28,158.28,15923.0,144.2895,144.3532,144.0711,144.0711,15923.0
2023-02-28 15:20:00,158.27,158.36,158.16,158.27,30916.0,144.0619,144.1439,143.9618,144.0619,30916.0
2023-02-28 15:25:00,158.25,158.36,158.24,158.27,11122.0,144.0437,144.1439,144.0346,144.0619,11122.0
2023-02-28 15:30:00,158.26,158.31,158.04,158.08,9659.0,144.0528,144.0984,143.8526,143.889,9659.0
2023-02-28 15:35:00,158.06,158.06,157.9,157.97,9245.0,143.8708,143.8708,143.7252,143.7889,9245.0
2023-02-28 15:40:00,158.0,158.18,158.0,158.14,11200.0,143.8162,143.98,143.8162,143.9436,11200.0
2023-02-28 15:45:00,158.16,158.37,158.15,158.2,50794.0,143.9618,144.153,143.9527,143.9982,50794.0
2023-02-28 15:50:00,158.21,158.51,158.06,158.06,132100.0,144.0073,144.2804,143.8708,143.8708,132100.0
2023-02-28 15:55:00,158.06,158.24,157.89,157.94,170182.0,143.8708,144.0346,143.7161,143.7616,170182.0
2023-03-01 09:30:00,156.98,157.11,156.35,157.11,22198.0,142.8878,143.0061,142.3143,143.0061,22198.0
2023-03-01 09:35:00,157.08,157.26,156.92,157.25,5637.0,142.9788,143.1426,142.8331,143.1335,5637.0
2023-03-01 09:40:00,157.28,157.28,156.45,156.67,7099.0,143.1608,143.1608,142.4053,142.6056,7099.0
2023-03-01 09:45:00,156.63,156.78,156.3,156.53,6448.0,142.5692,142.7057,142.2688,142.4782,6448.0
2023-03-01 09:50:00,156.58,156.86,156.46,156.48,6612.0,142.5237,142.7785,142.4144,142.4326,6612.0
2023-03-01 09:55:00,156.5,156.59,156.39,156.51,9784.0,142.4508,142.5328,142.3507,142.4599,9784.0
2023-03-01 10:00:00,156.54,156.89,156.27,156.62,13878.0,142.4873,142.8058,142.2415,142.5601,13878.0
2023-03-01 10:05:00,156.62,156.67,156.26,156.4,15684.0,142.5601,142.6056,142.2324,142.3598,15684.0
2023-03-01 10:10:00,156.34,156.34,155.89,156.13,15388.0,142.3052,142.3052,141.8956,142.1141,15388.0
2023-03-01 10:15:00,156.15,156.15,155.83,156.13,9461.0,142.1323,142.1323,141.841,142.1141,9461.0
2023-03-01 10:20:00,156.18,156.54,156.14,156.4,11211.0,142.1596,142.4873,142.1232,142.3598,11211.0
2023-03-01 10:25:00,156.43,156.52,156.25,156.45,6881.0,142.3871,142.469,142.2233,142.4053,6881.0
2023-03-01 10:30:00,156.39,156.39,156.08,156.33,10134.0,142.3507,142.3507,142.0685,142.2961,10134.0
2023-03-01 10:35:00,156.34,156.91,156.34,156.74,8382.0,142.3052,142.824,142.3052,142.6693,8382.0
2023-03-01 10:40:00,156.72,156.9,156.71,156.8,6489.0,142.6511,142.8149,142.642,142.7239,6489.0
2023-03-01 10:45:00,156.81,157.27,156.81,157.24,16597.0,142.733,143.1517,142.733,143.1244,16597.0
2023-03-01 10:50:00,157.21,157.31,156.77,156.85,10615.0,143.0971,143.1881,142.6966,142.7694,10615.0
2023-03-01 10:55:00,156.83,157.14,156.72,157.12,24871.0,142.7512,143.0334,142.6511,143.0152,24871.0
2023-03-01 11:00:00,157.07,157.07,156.74,156.74,9290.0,142.9697,142.9697,142.6693,142.6693,9290.0
2023-03-01 11:05:00,156.77,156.77,156.18,156.34,9065.0,142.6966,142.6966,142.1596,142.3052,9065.0
2023-03-01 11:10:00,156.23,156.3,155.83,155.87,41804.0,142.2051,142.2688,141.841,141.8774,41804.0
2023-03-01 11:15:00,155.88,155.9,155.64,155.69,14480.0,141.8865,141.9047,141.668,141.7136,14480.0
2023-03-01 11:20:00,155.7,155.9,155.67,155.71,15111.0,141.7227,141.9047,141.6954,141.7318,15111.0
2023-03-01 11:25:00,155.72,156.0,155.71,155.87,26582.0,141.7409,141.9957,141.7318,141.8774,26582.0
2023-03-01 11:30:00,155.88,156.13,155.79,155.85,19551.0,141.8865,142.1141,141.8046,141.8592,19551.0
2023-03-01 11:35:00,155.93,156.23,155.86,156.11,19116.0,141.932,142.2051,141.8683,142.0959,19116.0
2023-03-01 11:40:00,156.14,156.42,156.12,156.26,11260.0,142.1232,142.378,142.105,142.2324,11260.0
2023-03-01 11:45:00,156.28,156.45,156.12,156.26,15841.0,142.2506,142.4053,142.105,142.2324,15841.0
2023-03-01 11:50:00,156.28,156.35,156.08,156.09,26831.0,142.2506,142.3143,142.0685,142.0776,26831.0
2023-03-01 11:55:00,156.09,156.16,156.05,156.05,12685.0,142.0776,142.1414,142.0412,142.0412,12685.0
2023-03-01 12:00:00,156.07,156.14,155.98,156.0,14149.0,142.0594,142.1232,141.9775,141.9957,14149.0
2023-03-01 12:05:00,156.0,156.08,155.92,156.08,29137.0,141.9957,142.0685,141.9229,142.0685,29137.0
2023-03-01 12:10:00,156.08,156.3,156.0,156.05,23667.0,142.0685,142.2688,141.9957,142.0412,23667.0
2023-03-01 12:15:00,156.09,156.25,156.04,156.08,10318.0,142.0776,142.2233,142.0321,142.0685,10318.0
2023-03-01 12:20:00,156.06,156.13,155.92,155.96,16971.0,142.0503,142.1141,141.9229,141.9593,16971.0
2023-03-01 12:25:00,155.95,156.06,155.8,155.87,12203.0,141.9502,142.0503,141.8137,141.8774,12203.0
2023-03-01 12:30:00,155.87,156.0,155.8,155.91,20556.0,141.8774,141.9957,141.8137,141.9138,20556.0
2023-03-01 12:35:00,155.87,156.01,155.82,155.82,12388.0,141.8774,142.0048,141.8319,141.8319,12388.0
2023-03-01 12:40:00,155.84,156.02,155.81,156.02,7675.0,141.8501,142.0139,141.8228,142.0139,7675.0
2023-03-01 12:45:00,156.04,156.24,156.01,156.05,11685.0,142.0321,142.2142,142.0048,142.0412,11685.0
2023-03-01 12:50:00,156.03,156.15,156.01,156.06,7590.0,142.023,142.1323,142.0048,142.0503,7590.0
2023-03-01 12:55:00,156.05,156.08,155.92,155.97,15378.0,142.0412,142.0685,141.9229,141.9684,15378.0
2023-03-01 13:00:00,155.99,155.99,155.86,155.86,5972.0,141.9866,141.9866,141.8683,141.8683,5972.0
2023-03-01 13:05:00,155.87,155.9,155.69,155.88,7869.0,141.8774,141.9047,141.7136,141.8865,7869.0
2023-03-01 13:10:00,155.88,156.02,155.84,156.02,3375.0,141.8865,142.0139,141.8501,142.0139,3375.0
2023-03-01 13:15:00,156.03,156.06,155.92,155.95,9926.0,142.023,142.0503,141.9229,141.9502,9926.0
2023-03-01 13:20:00,155.87,155.89,155.64,155.65,5344.0,141.8774,141.8956,141.668,141.6771,5344.0
2023-03-01 13:25:00,155.65,155.71,155.58,155.63,9490.0,141.6771,141.7318,141.6134,141.6589,9490.0
2023-03-01 13:30:00,155.6,155.67,155.51,155.53,39663.0,141.6316,141.6954,141.5497,141.5679,39663.0
2023-03-01 13:35:00,155.56,155.6,155.38,155.47,11291.0,141.5952,141.6316,141.4314,141.5133,11291.0
2023-03-01 13:40:00,155.47,155.48,155.3,155.34,9179.0,141.5133,141.5224,141.3586,141.395,9179.0
2023-03-01 13:45:00,155.34,155.37,155.15,155.29,11875.0,141.395,141.4223,141.222,141.3495,11875.0
2023-03-01 13:50:00,155.31,155.39,155.29,155.31,8060.0,141.3677,141.4405,141.3495,141.3677,8060.0
2023-03-01 13:55:00,155.33,155.35,155.16,155.3,5982.0,141.3859,141.4041,141.2311,141.3586,5982.0
2023-03-01 14:00:00,155.32,155.33,155.09,155.13,15132.0,141.3768,141.3859,141.1674,141.2038,15132.0
2023-03-01 14:05:00,155.08,155.12,154.98,155.02,7157.0,141.1583,141.1947,141.0673,141.1037,7157.0
2023-03-01 14:10:00,155.04,155.09,154.95,155.05,10328.0,141.1219,141.1674,141.04,141.131,10328.0
2023-03-01 14:15:00,155.02,155.02,154.76,154.81,8558.0,141.1037,141.1037,140.867,140.9126,8558.0
2023-03-01 14:20:00,154.85,154.95,154.8,154.92,7389.0,140.949,141.04,140.9035,141.0127,7389.0
2023-03-01 14:25:00,154.91,154.91,154.49,154.49,21251.0,141.0036,141.0036,140.6213,140.6213,21251.0
2023-03-01 14:30:00,154.47,154.62,154.45,154.6,18061.0,140.6031,140.7396,140.5849,140.7214,18061.0
2023-03-01 14:35:00,154.53,154.64,154.39,154.63,21645.0,140.6577,140.7578,140.5303,140.7487,21645.0
2023-03-01 14:40:00,154.62,154.62,154.35,154.49,18872.0,140.7396,140.7396,140.4939,140.6213,18872.0
2023-03-01 14:45:00,154.47,154.5,154.29,154.37,14964.0,140.6031,140.6304,140.4392,140.5121,14964.0
2023-03-01 14:50:00,154.38,154.56,154.31,154.54,9962.0,140.5212,140.685,140.4574,140.6668,9962.0
2023-03-01 14:55:00,154.53,154.63,154.5,154.62,11297.0,140.6577,140.7487,140.6304,140.7396,11297.0
2023-03-01 15:00:00,154.6,154.92,154.6,154.83,15741.0,140.7214,141.0127,140.7214,140.9308,15741.0
2023-03-01 15:05:00,154.83,154.9,154.7,154.83,12012.0,140.9308,140.9945,140.8124,140.9308,12012.0
2023-03-01 15:10:00,154.84,155.01,154.83,154.91,10759.0,140.9399,141.0946,140.9308,141.0036,10759.0
2023-03-01 15:15:00,154.91,154.99,154.78,154.99,28817.0,141.0036,141.0764,140.8852,141.0764,28817.0
2023-03-01 15:20:00,155.0,155.06,154.78,154.85,12429.0,141.0855,141.1401,140.8852,140.949,12429.0
2023-03-01 15:25:00,154.83,154.91,154.7,154.87,23855.0,140.9308,141.0036,140.8124,140.9672,23855.0
2023-03-01 15:30:00,154.83,155.16,154.8,155.13,20442.0,140.9308,141.2311,140.9035,141.2038,20442.0
2023-03-01 15:35:00,155.1,155.2,154.95,155.0,18712.0,141.1765,141.2675,141.04,141.0855,18712.0
2023-03-01 15:40:00,155.01,155.2,155.01,155.11,26347.0,141.0946,141.2675,141.0946,141.1856,26347.0
2023-03-01 15:45:00,155.13,155.2,155.03,155.18,91019.0,141.2038,141.2675,141.1128,141.2493,91019.0
2023-03-01 15:50:00,155.18,155.41,154.95,155.39,79686.0,141.2493,141.4587,141.04,141.4405,79686.0
2023-03-01 15:55:00,155.39,155.39,155.06,155.21,216506.0,141.4405,141.4405,141.1401,141.2766,216506.0
2023-03-02 09:30:00,153.85,154.3,153.85,154.23,26240.0,140.0387,140.4483,140.0387,140.3846,26240.0
2023-03-02 09:35:00,154.08,154.08,153.02,153.12,14838.0,140.2481,140.2481,139.2832,139.3743,14838.0
2023-03-02 09:40:00,153.2,153.23,152.34,152.39,61455.0,139.4471,139.4744,138.6643,138.7098,61455.0
2023-03-02 09:45:00,152.35,152.41,151.8,151.99,14123.0,138.6734,138.728,138.1728,138.3457,14123.0
2023-03-02 09:50:00,151.99,152.48,151.97,152.16,17024.0,138.3457,138.7917,138.3275,138.5004,17024.0
2023-03-02 09:55:00,152.21,152.24,151.72,151.9,10917.0,138.546,138.5733,138.0999,138.2638,10917.0
2023-03-02 10:00:00,151.93,152.4,151.93,152.14,13677.0,138.2911,138.7189,138.2911,138.4822,13677.0
2023-03-02 10:05:00,152.15,152.24,151.9,152.15,32543.0,138.4913,138.5733,138.2638,138.4913,32543.0
2023-03-02 10:10:00,152.02,152.2,151.88,152.05,13777.0,138.373,138.5369,138.2456,138.4003,13777.0
2023-03-02 10:15:00,152.08,152.22,152.03,152.13,18762.0,138.4276,138.5551,138.3821,138.4731,18762.0
2023-03-02 10:20:00,152.2,152.2,151.78,151.95,24977.0,138.5369,138.5369,138.1546,138.3093,24977.0
2023-03-02 10:25:00,151.91,152.25,151.85,152.05,17770.0,138.2729,138.5824,138.2183,138.4003,17770.0
2023-03-02 10:30:00,152.07,152.22,152.06,152.14,16417.0,138.4185,138.5551,138.4094,138.4822,16417.0
2023-03-02 10:35:00,152.12,152.28,151.96,152.0,29394.0,138.464,138.6097,138.3184,138.3548,29394.0
2023-03-02 10:40:00,151.98,152.07,151.8,151.9,17702.0,138.3366,138.4185,138.1728,138.2638,17702.0
2023-03-02 10:45:00,151.87,151.92,151.75,151.84,16957.0,138.2365,138.282,138.1273,138.2092,16957.0
2023-03-02 10:50:00,151.86,151.98,151.75,151.91,20439.0,138.2274,138.3366,138.1273,138.2729,20439.0
2023-03-02 10:55:00,151.89,151.97,151.77,151.78,16379.0,138.2547,138.3275,138.1455,138.1546,16379.0
2023-03-02 11:00:00,151.8,152.06,151.76,151.84,23839.0,138.1728,138.4094,138.1364,138.2092,23839.0
2023-03-02 11:05:00,151.79,151.99,151.77,151.86,24280.0,138.1637,138.3457,138.1455,138.2274,24280.0
2023-03-02 11:10:00,151.8,151.89,151.69,151.77,18907.0,138.1728,138.2547,138.0726,138.1455,18907.0
2023-03-02 11:15:00,151.76,152.07,151.76,152.05,17796.0,138.1364,138.4185,138.1364,138.4003,17796.0
2023-03-02 11:20:00,152.05,152.07,151.77,151.77,14584.0,138.4003,138.4185,138.1455,138.1455,14584.0
2023-03-02 11:25:00,151.79,151.81,151.59,151.6,39536.0,138.1637,138.1819,137.9816,137.9907,39536.0
2023-03-02 11:30:00,151.6,151.82,151.41,151.41,24009.0,137.9907,138.191,137.8178,137.8178,24009.0
2023-03-02 11:35:00,151.37,151.42,150.99,151.01,43295.0,137.7814,137.8269,137.4355,137.4537,43295.0
2023-03-02 11:40:00,151.02,151.19,150.95,151.06,16284.0,137.4628,137.6175,137.3991,137.4992,16284.0
2023-03-02 11:45:00,151.06,151.1,150.71,150.95,12248.0,137.4992,137.5356,137.1806,137.3991,12248.0
2023-03-02 11:50:00,150.97,151.21,150.7,150.73,24211.0,137.4173,137.6357,137.1715,137.1988,24211.0
2023-03-02 11:55:00,150.75,150.75,150.44,150.44,14232.0,137.217,137.217,136.9349,136.9349,14232.0
2023-03-02 12:00:00,150.53,150.57,150.21,150.28,18616.0,137.0168,137.0532,136.7255,136.7892,18616.0
2023-03-02 12:05:00,150.28,150.28,149.93,149.94,33684.0,136.7892,136.7892,136.4706,136.4797,33684.0
2023-03-02 12:10:00,149.92,149.98,149.88,149.93,16392.0,136.4615,136.5162,136.4251,136.4706,16392.0
2023-03-02 12:15:00,149.93,149.99,149.66,149.73,25276.0,136.4706,136.5253,136.2249,136.2886,25276.0
2023-03-02 12:20:00,149.72,149.86,149.65,149.81,36988.0,136.2795,136.4069,136.2158,136.3614,36988.0
2023-03-02 12:25:00,149.83,150.03,149.81,149.86,24306.0,136.3796,136.5617,136.3614,136.4069,24306.0
2023-03-02 12:30:00,149.88,150.25,149.88,150.03,22034.0,136.4251,136.7619,136.4251,136.5617,22034.0
2023-03-02 12:35:00,150.02,150.09,149.62,149.74,15201.0,136.5526,136.6163,136.1885,136.2977,15201.0
2023-03-02 12:40:00,149.75,149.76,149.45,149.46,22575.0,136.3068,136.3159,136.0337,136.0428,22575.0
2023-03-02 12:45:00,149.45,149.67,149.4,149.44,45586.0,136.0337,136.234,135.9882,136.0246,45586.0
2023-03-02 12:50:00,149.43,149.93,149.4,149.82,27801.0,136.0155,136.4706,135.9882,136.3705,27801.0
2023-03-02 12:55:00,149.84,149.97,149.78,149.93,20884.0,136.3887,136.507,136.3341,136.4706,20884.0
2023-03-02 13:00:00,149.95,150.04,149.8,149.83,28305.0,136.4888,136.5708,136.3523,136.3796,28305.0
2023-03-02 13:05:00,149.78,149.84,149.47,149.47,16894.0,136.3341,136.3887,136.0519,136.0519,16894.0
2023-03-02 13:10:00,149.5,149.59,149.42,149.48,17678.0,136.0792,136.1612,136.0064,136.061,17678.0
2023-03-02 13:15:00,149.46,149.53,149.29,149.39,13801.0,136.0428,136.1065,135.8881,135.9791,13801.0
2023-03-02 13:20:00,149.39,149.39,148.99,149.01,21664.0,135.9791,135.9791,135.615,135.6332,21664.0
2023-03-02 13:25:00,149.02,149.07,148.64,148.68,18455.0,135.6423,135.6878,135.2964,135.3329,18455.0
2023-03-02 13:30:00,148.69,148.74,148.54,148.57,26537.0,135.342,135.3875,135.2054,135.2327,26537.0
2023-03-02 13:35:00,148.59,149.4,148.59,148.88,101024.0,135.2509,135.9882,135.2509,135.5149,101024.0
2023-03-02 13:40:00,148.89,148.97,148.68,148.9,46070.0,135.524,135.5968,135.3329,135.5331,46070.0
2023-03-02 13:45:00,148.89,149.23,148.88,149.23,20641.0,135.524,135.8335,135.5149,135.8335,20641.0
2023-03-02 13:50:00,149.24,149.27,149.0,149.06,16795.0,135.8426,135.8699,135.6241,135.6787,16795.0
2023-03-02 13:55:00,149.09,149.51,149.07,149.49,37183.0,135.706,136.0883,135.6878,136.0701,37183.0
2023-03-02 14:00:00,149.46,149.89,149.44,149.67,34296.0,136.0428,136.4342,136.0246,136.234,34296.0
2023-03-02 14:05:00,149.68,149.72,149.46,149.57,14156.0,136.2431,136.2795,136.0428,136.143,14156.0
2023-03-02 14:10:00,149.58,149.59,149.02,149.04,39547.0,136.1521,136.1612,135.6423,135.6605,39547.0
2023-03-02 14:15:00,149.05,149.2,148.93,149.17,15067.0,135.6696,135.8062,135.5604,135.7789,15067.0
2023-03-02 14:20:00,149.19,149.31,149.13,149.27,14291.0,135.7971,135.9063,135.7425,135.8699,14291.0
2023-03-02 14:25:00,149.32,149.7,149.21,149.65,13029.0,135.9154,136.2613,135.8153,136.2158,13029.0
2023-03-02 14:30:00,149.66,149.72,149.45,149.46,18269.0,136.2249,136.2795,136.0337,136.0428,18269.0
2023-03-02 14:35:00,149.44,149.51,149.31,149.46,9092.0,136.0246,136.0883,135.9063,136.0428,9092.0
2023-03-02 14:40:00,149.45,149.47,149.29,149.33,24664.0,136.0337,136.0519,135.8881,135.9245,24664.0
2023-03-02 14:45:00,149.35,149.56,149.3,149.55,14821.0,135.9427,136.1339,135.8972,136.1248,14821.0
2023-03-02 14:50:00,149.55,149.65,149.5,149.6,14796.0,136.1248,136.2158,136.0792,136.1703,14796.0
2023-03-02 14:55:00,149.6,149.7,149.51,149.62,21991.0,136.1703,136.2613,136.0883,136.1885,21991.0
2023-03-02 15:00:00,149.62,149.75,149.22,149.22,30203.0,136.1885,136.3068,135.8244,135.8244,30203.0
2023-03-02 15:05:00,149.2,149.32,149.07,149.26,21753.0,135.8062,135.9154,135.6878,135.8608,21753.0
2023-03-02 15:10:00,149.26,149.39,149.14,149.32,31268.0,135.8608,135.9791,135.7516,135.9154,31268.0
2023-03-02 15:15:00,149.33,149.55,149.29,149.36,26193.0,135.9245,136.1248,135.8881,135.9518,26193.0
2023-03-02 15:20:00,149.36,149.6,149.31,149.51,21024.0,135.9518,136.1703,135.9063,136.0883,21024.0
2023-03-02 15:25:00,149.5,149.63,149.35,149.63,37954.0,136.0792,136.1976,135.9427,136.1976,37954.0
2023-03-02 15:30:00,149.66,150.03,149.65,150.02,67908.0,136.2249,136.5617,136.2158,136.5526,67908.0
2023-03-02 15:35:00,150.02,150.23,149.89,149.99,62365.0,136.5526,136.7437,136.4342,136.5253,62365.0
2023-03-02 15:40:00,150.0,150.11,149.9,149.92,57666.0,136.5344,136.6345,136.4433,136.4615,57666.0
2023-03-02 15:45:00,149.91,150.09,149.84,150.09,75328.0,136.4524,136.6163,136.3887,136.6163,75328.0
2023-03-02 15:50:00,150.08,150.1,149.77,149.89,63798.0,136.6072,136.6254,136.325,136.4342,63798.0
2023-03-02 15:55:00,149.89,150.27,149.89,150.26,155081.0,136.4342,136.7801,136.4342,136.771,155081.0
2023-03-03 09:30:00,151.61,151.78,151.12,151.25,19290.0,137.9998,138.1546,137.5538,137.6721,19290.0
2023-03-03 09:35:00,151.26,151.98,151.26,151.79,15411.0,137.6812,138.3366,137.6812,138.1637,15411.0
2023-03-03 09:40:00,151.74,151.78,151.11,151.37,12171.0,138.1182,138.1546,137.5447,137.7814,12171.0
2023-03-03 09:45:00,151.36,151.98,151.35,151.91,17905.0,137.7723,138.3366,137.7632,138.2729,17905.0
2023-03-03 09:50:00,151.98,152.61,151.89,152.35,14698.0,138.3366,138.9101,138.2547,138.6734,14698.0
2023-03-03 09:55:00,152.37,152.73,152.16,152.26,16855.0,138.6916,139.0193,138.5004,138.5915,16855.0
2023-03-03 10:00:00,152.27,152.34,151.63,151.94,13035.0,138.6006,138.6643,138.018,138.3002,13035.0
2023-03-03 10:05:00,151.95,152.05,151.64,151.65,13177.0,138.3093,138.4003,138.0271,138.0362,13177.0
2023-03-03 10:10:00,151.71,151.92,151.54,151.84,22658.0,138.0908,138.282,137.9361,138.2092,22658.0
2023-03-03 10:15:00,151.85,152.27,151.77,152.11,30731.0,138.2183,138.6006,138.1455,138.4549,30731.0
2023-03-03 10:20:00,152.18,152.55,152.18,152.36,9267.0,138.5187,138.8554,138.5187,138.6825,9267.0
2023-03-03 10:25:00,152.36,152.76,152.32,152.7,6660.0,138.6825,139.0466,138.6461,138.992,6660.0
2023-03-03 10:30:00,152.69,152.75,152.45,152.62,29964.0,138.9829,139.0375,138.7644,138.9192,29964.0
2023-03-03 10:35:00,152.67,152.87,152.63,152.87,9007.0,138.9647,139.1467,138.9283,139.1467,9007.0
2023-03-03 10:40:00,152.87,153.25,152.79,153.25,13073.0,139.1467,139.4926,139.0739,139.4926,13073.0
2023-03-03 10:45:00,153.28,153.28,153.03,153.08,16522.0,139.5199,139.5199,139.2923,139.3379,16522.0
2023-03-03 10:50:00,153.12,153.12,152.84,152.88,15210.0,139.3743,139.3743,139.1194,139.1558,15210.0
2023-03-03 10:55:00,152.88,152.98,152.69,152.69,6983.0,139.1558,139.2468,138.9829,138.9829,6983.0
2023-03-03 11:00:00,152.72,153.05,152.69,152.84,10340.0,139.0102,139.3106,138.9829,139.1194,10340.0
2023-03-03 11:05:00,152.84,152.98,152.81,152.9,6602.0,139.1194,139.2468,139.0921,139.174,6602.0
2023-03-03 11:10:00,152.89,153.0,152.77,152.89,11588.0,139.1649,139.265,139.0557,139.1649,11588.0
2023-03-03 11:15:00,152.86,153.08,152.81,152.93,9021.0,139.1376,139.3379,139.0921,139.2013,9021.0
2023-03-03 11:20:00,152.98,153.13,152.95,153.13,9232.0,139.2468,139.3834,139.2195,139.3834,9232.0
2023-03-03 11:25:00,153.12,153.16,153.04,153.05,11636.0,139.3743,139.4107,139.3015,139.3106,11636.0
2023-03-03 11:30:00,153.08,153.13,153.0,153.08,16592.0,139.3379,139.3834,139.265,139.3379,16592.0
2023-03-03 11:35:00,153.09,153.35,152.98,153.0,16106.0,139.347,139.5836,139.2468,139.265,16106.0
2023-03-03 11:40:00,153.06,153.09,152.85,152.9,4213.0,139.3197,139.347,139.1285,139.174,4213.0
2023-03-03 11:45:00,152.9,153.01,152.86,153.0,7433.0,139.174,139.2741,139.1376,139.265,7433.0
2023-03-03 11:50:00,152.95,153.03,152.86,152.89,7588.0,139.2195,139.2923,139.1376,139.1649,7588.0
2023-03-03 11:55:00,152.88,152.96,152.76,152.96,5213.0,139.1558,139.2286,139.0466,139.2286,5213.0
2023-03-03 12:00:00,152.98,153.01,152.77,152.91,12144.0,139.2468,139.2741,139.0557,139.1831,12144.0
2023-03-03 12:05:00,152.93,153.14,152.93,153.07,6115.0,139.2013,139.3925,139.2013,139.3288,6115.0
2023-03-03 12:10:00,153.06,153.23,153.06,153.15,7117.0,139.3197,139.4744,139.3197,139.4016,7117.0
2023-03-03 12:15:00,153.1,153.11,153.03,153.06,3333.0,139.3561,139.3652,139.2923,139.3197,3333.0
2023-03-03 12:20:00,152.99,152.99,152.82,152.94,4784.0,139.2559,139.2559,139.1012,139.2104,4784.0
2023-03-03 12:25:00,152.86,152.86,152.78,152.81,6131.0,139.1376,139.1376,139.0648,139.0921,6131.0
2023-03-03 12:30:00,152.81,152.93,152.78,152.9,7578.0,139.0921,139.2013,139.0648,139.174,7578.0
2023-03-03 12:35:00,152.9,152.97,152.85,152.85,5555.0,139.174,139.2377,139.1285,139.1285,5555.0
2023-03-03 12:40:00,152.84,152.93,152.8,152.81,8336.0,139.1194,139.2013,139.083,139.0921,8336.0
2023-03-03 12:45:00,152.83,152.96,152.8,152.8,3587.0,139.1103,139.2286,139.083,139.083,3587.0
2023-03-03 12:50:00,152.8,152.94,152.78,152.93,3204.0,139.083,139.2104,139.0648,139.2013,3204.0
2023-03-03 12:55:00,152.98,153.14,152.5,153.13,114838.0,139.2468,139.3925,138.8099,139.3834,114838.0
2023-03-03 13:00:00,153.1,153.29,153.09,153.18,11921.0,139.3561,139.529,139.347,139.4289,11921.0
2023-03-03 13:05:00,153.2,153.32,153.13,153.3,6411.0,139.4471,139.5563,139.3834,139.5381,6411.0
2023-03-03 13:10:00,153.31,153.34,153.17,153.22,7332.0,139.5472,139.5745,139.4198,139.4653,7332.0
2023-03-03 13:15:00,153.22,153.24,152.62,152.83,63354.0,139.4653,139.4835,138.9192,139.1103,63354.0
2023-03-03 13:20:00,152.88,152.96,152.58,152.58,4682.0,139.1558,139.2286,138.8827,138.8827,4682.0
2023-03-03 13:25:00,152.6,152.72,152.59,152.62,5243.0,138.901,139.0102,138.8918,138.9192,5243.0
2023-03-03 13:30:00,152.64,152.82,152.6,152.82,2427.0,138.9374,139.1012,138.901,139.1012,2427.0
2023-03-03 13:35:00,152.76,152.82,152.71,152.79,5670.0,139.0466,139.1012,139.0011,139.0739,5670.0
2023-03-03 13:40:00,152.78,152.84,152.75,152.84,6390.0,139.0648,139.1194,139.0375,139.1194,6390.0
2023-03-03 13:45:00,152.84,152.9,152.79,152.87,7978.0,139.1194,139.174,139.0739,139.1467,7978.0
2023-03-03 13:50:00,152.84,152.84,152.77,152.78,3143.0,139.1194,139.1194,139.0557,139.0648,3143.0
2023-03-03 13:55:00,152.77,152.82,152.73,152.78,7002.0,139.0557,139.1012,139.0193,139.0648,7002.0
2023-03-03 14:00:00,152.78,152.84,152.73,152.8,6716.0,139.0648,139.1194,139.0193,139.083,6716.0
2023-03-03 14:05:00,152.8,153.06,152.79,153.05,7757.0,139.083,139.3197,139.0739,139.3106,7757.0
2023-03-03 14:10:00,153.06,153.32,153.06,153.25,16146.0,139.3197,139.5563,139.3197,139.4926,16146.0
2023-03-03 14:15:00,153.26,153.42,153.2,153.31,14507.0,139.5017,139.6473,139.4471,139.5472,14507.0
2023-03-03 14:20:00,153.31,153.48,153.29,153.35,14830.0,139.5472,139.702,139.529,139.5836,14830.0
2023-03-03 14:25:00,153.35,153.37,153.08,153.15,30183.0,139.5836,139.6018,139.3379,139.4016,30183.0
2023-03-03 14:30:00,153.15,153.19,153.05,153.05,31330.0,139.4016,139.438,139.3106,139.3106,31330.0
2023-03-03 14:35:00,153.04,153.11,152.96,152.98,13883.0,139.3015,139.3652,139.2286,139.2468,13883.0
2023-03-03 14:40:00,153.0,153.01,152.9,152.91,9228.0,139.265,139.2741,139.174,139.1831,9228.0
2023-03-03 14:45:00,152.91,153.04,152.86,152.97,7831.0,139.1831,139.3015,139.1376,139.2377,7831.0
2023-03-03 14:50:00,152.97,153.02,152.93,152.96,7504.0,139.2377,139.2832,139.2013,139.2286,7504.0
2023-03-03 14:55:00,152.95,153.01,152.93,152.97,8639.0,139.2195,139.2741,139.2013,139.2377,8639.0
2023-03-03 15:00:00,152.97,153.14,152.96,153.09,13649.0,139.2377,139.3925,139.2286,139.347,13649.0
2023-03-03 15:05:00,153.08,153.23,153.08,153.2,49624.0,139.3379,139.4744,139.3379,139.4471,49624.0
2023-03-03 15:10:00,153.21,153.21,152.99,152.99,53268.0,139.4562,139.4562,139.2559,139.2559,53268.0
2023-03-03 15:15:00,153.01,153.12,152.9,152.95,24856.0,139.2741,139.3743,139.174,139.2195,24856.0
2023-03-03 15:20:00,152.97,153.05,152.93,152.94,19120.0,139.2377,139.3106,139.2013,139.2104,19120.0
2023-03-03 15:25:00,152.94,153.03,152.88,153.02,15075.0,139.2104,139.2923,139.1558,139.2832,15075.0
2023-03-03 15:30:00,153.02,153.05,152.93,152.95,26822.0,139.2832,139.3106,139.2013,139.2195,26822.0
2023-03-03 15:35:00,152.97,153.02,152.89,152.99,25450.0,139.2377,139.2832,139.1649,139.2559,25450.0
2023-03-03 15:40:00,152.99,153.15,152.97,153.03,63356.0,139.2559,139.4016,139.2377,139.2923,63356.0
2023-03-03 15:45:00,153.03,153.03,152.82,152.89,43443.0,139.2923,139.2923,139.1012,139.1649,43443.0
2023-03-03 15:50:00,152.9,153.0,152.86,152.96,98325.0,139.174,139.265,139.1376,139.2286,98325.0
2023-03-03 15:55:00,152.96,152.98,152.74,152.88,244010.0,139.2286,139.2468,139.0284,139.1558,244010.0
2023-03-06 09:30:00,153.88,153.88,153.01,153.68,51717.0,140.066,140.066,139.2741,139.884,51717.0
2023-03-06 09:35:00,153.53,153.85,153.23,153.24,9417.0,139.7475,140.0387,139.4744,139.4835,9417.0
2023-03-06 09:40:00,153.32,153.93,153.24,153.93,12370.0,139.5563,140.1116,139.4835,140.1116,12370.0
2023-03-06 09:45:00,154.0,154.03,153.7,153.94,12692.0,140.1753,140.2026,139.9022,140.1207,12692.0
2023-03-06 09:50:00,153.95,154.08,153.83,153.87,31604.0,140.1298,140.2481,140.0205,140.0569,31604.0
2023-03-06 09:55:00,153.88,154.29,153.82,154.28,19152.0,140.066,140.4392,140.0114,140.4301,19152.0
2023-03-06 10:00:00,154.22,154.3,154.07,154.29,24188.0,140.3755,140.4483,140.239,140.4392,24188.0
2023-03-06 10:05:00,154.29,154.6,154.28,154.5,25842.0,140.4392,140.7214,140.4301,140.6304,25842.0
2023-03-06 10:10:00,154.53,154.89,154.35,154.89,27583.0,140.6577,140.9854,140.4939,140.9854,27583.0
2023-03-06 10:15:00,154.92,155.34,154.85,155.19,19862.0,141.0127,141.395,140.949,141.2584,19862.0
2023-03-06 10:20:00,155.26,155.31,154.84,154.96,10697.0,141.3222,141.3677,140.9399,141.0491,10697.0
2023-03-06 10:25:00,154.94,155.05,154.9,154.96,21934.0,141.0309,141.131,140.9945,141.0491,21934.0
2023-03-06 10:30:00,155.0,155.05,154.91,154.91,17520.0,141.0855,141.131,141.0036,141.0036,17520.0
2023-03-06 10:35:00,154.89,154.89,154.58,154.71,10343.0,140.9854,140.9854,140.7032,140.8215,10343.0
2023-03-06 10:40:00,154.7,154.84,154.65,154.78,25906.0,140.8124,140.9399,140.7669,140.8852,25906.0
2023-03-06 10:45:00,154.76,154.89,154.51,154.6,12409.0,140.867,140.9854,140.6395,140.7214,12409.0
2023-03-06 10:50:00,154.55,154.61,154.45,154.56,5461.0,140.6759,140.7305,140.5849,140.685,5461.0
2023-03-06 10:55:00,154.58,154.75,154.49,154.64,10422.0,140.7032,140.8579,140.6213,140.7578,10422.0
2023-03-06 11:00:00,154.69,154.74,154.6,154.7,9089.0,140.8033,140.8488,140.7214,140.8124,9089.0
2023-03-06 11:05:00,154.69,154.69,154.49,154.53,31144.0,140.8033,140.8033,140.6213,140.6577,31144.0
2023-03-06 11:10:00,154.53,154.66,154.5,154.66,3929.0,140.6577,140.776,140.6304,140.776,3929.0
2023-03-06 11:15:00,154.68,154.78,154.6,154.69,11867.0,140.7942,140.8852,140.7214,140.8033,11867.0
2023-03-06 11:20:00,154.69,154.77,154.51,154.59,7448.0,140.8033,140.8761,140.6395,140.7123,7448.0
2023-03-06 11:25:00,154.61,154.61,154.16,154.16,9134.0,140.7305,140.7305,140.3209,140.3209,9134.0
2023-03-06 11:30:00,154.16,154.18,153.82,153.82,4633.0,140.3209,140.3391,140.0114,140.0114,4633.0
2023-03-06 11:35:00,153.82,154.08,153.82,153.96,9832.0,140.0114,140.2481,140.0114,140.1389,9832.0
2023-03-06 11:40:00,153.88,153.88,153.75,153.81,3318.0,140.066,140.066,139.9477,140.0023,3318.0
2023-03-06 11:45:00,153.73,154.04,153.73,154.01,10937.0,139.9295,140.2117,139.9295,140.1844,10937.0
2023-03-06 11:50:00,154.02,154.06,153.9,153.94,7775.0,140.1935,140.2299,140.0842,140.1207,7775.0
2023-03-06 11:55:00,153.93,153.93,153.84,153.92,5578.0,140.1116,140.1116,140.0296,140.1025,5578.0
2023-03-06 12:00:00,153.89,153.89,153.69,153.8,13525.0,140.0751,140.0751,139.8931,139.9932,13525.0
2023-03-06 12:05:00,153.78,153.78,153.53,153.68,11486.0,139.975,139.975,139.7475,139.884,11486.0
2023-03-06 12:10:00,153.7,153.7,153.56,153.67,9551.0,139.9022,139.9022,139.7748,139.8749,9551.0
2023-03-06 12:15:00,153.73,153.84,153.62,153.78,10768.0,139.9295,140.0296,139.8294,139.975,10768.0
2023-03-06 12:20:00,153.81,153.83,153.71,153.71,7254.0,140.0023,140.0205,139.9113,139.9113,7254.0
2023-03-06 12:25:00,153.71,153.71,153.52,153.62,9180.0,139.9113,139.9113,139.7384,139.8294,9180.0
2023-03-06 12:30:00,153.63,153.69,153.57,153.61,12868.0,139.8385,139.8931,139.7839,139.8203,12868.0
2023-03-06 12:35:00,153.58,153.58,153.42,153.43,4847.0,139.793,139.793,139.6473,139.6564,4847.0
2023-03-06 12:40:00,153.45,153.48,153.42,153.46,5950.0,139.6746,139.702,139.6473,139.6837,5950.0
2023-03-06 12:45:00,153.46,153.46,153.26,153.27,4413.0,139.6837,139.6837,139.5017,139.5108,4413.0
2023-03-06 12:50:00,153.23,153.38,153.23,153.31,3580.0,139.4744,139.6109,139.4744,139.5472,3580.0
2023-03-06 12:55:00,153.33,153.39,153.3,153.35,4086.0,139.5654,139.62,139.5381,139.5836,4086.0
2023-03-06 13:00:00,153.36,153.4,153.3,153.32,6893.0,139.5927,139.6291,139.5381,139.5563,6893.0
2023-03-06 13:05:00,153.32,153.47,153.32,153.47,9110.0,139.5563,139.6928,139.5563,139.6928,9110.0
2023-03-06 13:10:00,153.46,153.5,153.4,153.43,4594.0,139.6837,139.7202,139.6291,139.6564,4594.0
2023-03-06 13:15:00,153.44,153.44,153.28,153.38,5879.0,139.6655,139.6655,139.5199,139.6109,5879.0
2023-03-06 13:20:00,153.39,153.43,153.32,153.32,6193.0,139.62,139.6564,139.5563,139.5563,6193.0
2023-03-06 13:25:00,153.31,153.38,153.2,153.31,6500.0,139.5472,139.6109,139.4471,139.5472,6500.0
2023-03-06 13:30:00,153.3,153.33,153.21,153.29,5966.0,139.5381,139.5654,139.4562,139.529,5966.0
2023-03-06 13:35:00,153.3,153.3,152.93,152.98,15312.0,139.5381,139.5381,139.2013,139.2468,15312.0
2023-03-06 13:40:00,153.01,153.11,152.96,153.1,3227.0,139.2741,139.3652,139.2286,139.3561,3227.0
2023-03-06 13:45:00,153.09,153.09,152.94,152.94,4826.0,139.347,139.347,139.2104,139.2104,4826.0
2023-03-06 13:50:00,152.96,153.01,152.91,152.96,5098.0,139.2286,139.2741,139.1831,139.2286,5098.0
2023-03-06 13:55:00,152.93,153.01,152.86,152.95,8770.0,139.2013,139.2741,139.1376,139.2195,8770.0
2023-03-06 14:00:00,152.93,153.08,152.9,153.06,9051.0,139.2013,139.3379,139.174,139.3197,9051.0
2023-03-06 14:05:00,153.09,153.25,153.09,153.24,8862.0,139.347,139.4926,139.347,139.4835,8862.0
2023-03-06 14:10:00,153.26,153.47,153.22,153.47,10142.0,139.5017,139.6928,139.4653,139.6928,10142.0
2023-03-06 14:15:00,153.46,153.46,153.29,153.35,9922.0,139.6837,139.6837,139.529,139.5836,9922.0
2023-03-06 14:20:00,153.37,153.54,153.35,153.5,14741.0,139.6018,139.7566,139.5836,139.7202,14741.0
2023-03-06 14:25:00,153.5,153.73,153.46,153.67,12724.0,139.7202,139.9295,139.6837,139.8749,12724.0
2023-03-06 14:30:00,153.68,153.76,153.57,153.57,13033.0,139.884,139.9568,139.7839,139.7839,13033.0
2023-03-06 14:35:00,153.59,153.61,153.46,153.55,12395.0,139.8021,139.8203,139.6837,139.7657,12395.0
2023-03-06 14:40:00,153.5,153.66,153.5,153.63,19608.0,139.7202,139.8658,139.7202,139.8385,19608.0
2023-03-06 14:45:00,153.62,153.62,153.45,153.48,11669.0,139.8294,139.8294,139.6746,139.702,11669.0
2023-03-06 14:50:00,153.47,153.53,153.37,153.45,15208.0,139.6928,139.7475,139.6018,139.6746,15208.0
2023-03-06 14:55:00,153.44,153.51,153.3,153.34,12139.0,139.6655,139.7293,139.5381,139.5745,12139.0
2023-03-06 15:00:00,153.36,153.46,153.35,153.43,9522.0,139.5927,139.6837,139.5836,139.6564,9522.0
2023-03-06 15:05:00,153.43,153.57,153.43,153.49,22069.0,139.6564,139.7839,139.6564,139.7111,22069.0
2023-03-06 15:10:00,153.47,153.62,153.33,153.38,28113.0,139.6928,139.8294,139.5654,139.6109,28113.0
2023-03-06 15:15:00,153.41,153.42,153.18,153.36,15577.0,139.6382,139.6473,139.4289,139.5927,15577.0
2023-03-06 15:20:00,153.37,153.42,153.18,153.24,31115.0,139.6018,139.6473,139.4289,139.4835,31115.0
2023-03-06 15:25:00,153.25,153.31,153.11,153.17,26738.0,139.4926,139.5472,139.3652,139.4198,26738.0
2023-03-06 15:30:00,153.14,153.21,152.89,152.95,64176.0,139.3925,139.4562,139.1649,139.2195,64176.0
2023-03-06 15:35:00,152.93,153.11,152.92,153.0,30155.0,139.2013,139.3652,139.1922,139.265,30155.0
2023-03-06 15:40:00,152.99,153.05,152.82,152.89,67052.0,139.2559,139.3106,139.1012,139.1649,67052.0
2023-03-06 15:45:00,152.89,152.97,152.71,152.78,66295.0,139.1649,139.2377,139.0011,139.0648,66295.0
2023-03-06 15:50:00,152.79,152.84,152.7,152.77,123095.0,139.0739,139.1194,138.992,139.0557,123095.0
2023-03-06 15:55:00,152.77,152.95,152.63,152.67,282286.0,139.0557,139.2195,138.9283,138.9647,282286.0
2023-03-07 09:30:00,151.32,151.65,150.13,150.14,53051.0,137.7359,138.0362,136.6527,136.6618,53051.0
2023-03-07 09:35:00,150.12,150.84,149.92,150.59,22709.0,136.6436,137.2989,136.4615,137.0714,22709.0
2023-03-07 09:40:00,150.57,150.62,150.03,150.25,20281.0,137.0532,137.0987,136.5617,136.7619,20281.0
2023-03-07 09:45:00,150.17,150.3,150.03,150.15,13694.0,136.6891,136.8074,136.5617,136.6709,13694.0
2023-03-07 09:50:00,150.11,150.6,150.11,150.41,19600.0,136.6345,137.0805,136.6345,136.9075,19600.0
2023-03-07 09:55:00,150.41,150.44,150.13,150.44,10302.0,136.9075,136.9349,136.6527,136.9349,10302.0
2023-03-07 10:00:00,150.41,150.45,149.61,149.64,39471.0,136.9075,136.944,136.1794,136.2067,39471.0
2023-03-07 10:05:00,149.61,149.85,149.38,149.5,22526.0,136.1794,136.3978,135.97,136.0792,22526.0
2023-03-07 10:10:00,149.47,149.81,149.31,149.81,24719.0,136.0519,136.3614,135.9063,136.3614,24719.0
2023-03-07 10:15:00,149.81,149.82,149.33,149.54,34524.0,136.3614,136.3705,135.9245,136.1156,34524.0
2023-03-07 10:20:00,149.55,150.09,149.31,149.92,33009.0,136.1248,136.6163,135.9063,136.4615,33009.0
2023-03-07 10:25:00,149.93,149.96,149.54,149.58,16344.0,136.4706,136.4979,136.1156,136.1521,16344.0
2023-03-07 10:30:00,149.5,149.72,149.31,149.33,19023.0,136.0792,136.2795,135.9063,135.9245,19023.0
2023-03-07 10:35:00,149.35,149.45,148.6,148.66,25807.0,135.9427,136.0337,135.26,135.3146,25807.0
2023-03-07 10:40:00,148.66,148.66,148.03,148.07,20971.0,135.3146,135.3146,134.7412,134.7776,20971.0
2023-03-07 10:45:00,148.04,148.47,148.0,148.35,27474.0,134.7503,135.1417,134.7139,135.0325,27474.0
2023-03-07 10:50:00,148.32,148.32,147.74,148.11,30881.0,135.0052,135.0052,134.4772,134.814,30881.0
2023-03-07 10:55:00,148.11,148.11,147.7,147.78,39249.0,134.814,134.814,134.4408,134.5136,39249.0
2023-03-07 11:00:00,147.8,148.01,147.62,147.89,16613.0,134.5319,134.723,134.368,134.6138,16613.0
2023-03-07 11:05:00,147.9,148.15,147.71,147.89,17485.0,134.6229,134.8504,134.4499,134.6138,17485.0
2023-03-07 11:10:00,148.04,148.13,147.67,147.7,23169.0,134.7503,134.8322,134.4135,134.4408,23169.0
2023-03-07 11:15:00,147.67,147.84,147.55,147.74,23926.0,134.4135,134.5683,134.3043,134.4772,23926.0
2023-03-07 11:20:00,147.76,147.77,147.5,147.53,20716.0,134.4954,134.5045,134.2588,134.2861,20716.0
2023-03-07 11:25:00,147.56,147.65,147.35,147.41,21089.0,134.3134,134.3953,134.1222,134.1769,21089.0
2023-03-07 11:30:00,147.43,147.55,147.31,147.33,34996.0,134.1951,134.3043,134.0858,134.104,34996.0
2023-03-07 11:35:00,147.32,147.53,147.3,147.32,24579.0,134.0949,134.2861,134.0767,134.0949,24579.0
2023-03-07 11:40:00,147.33,147.55,147.07,147.55,19305.0,134.104,134.3043,133.8674,134.3043,19305.0
2023-03-07 11:45:00,147.55,147.61,147.36,147.55,28267.0,134.3043,134.3589,134.1314,134.3043,28267.0
2023-03-07 11:50:00,147.59,147.63,147.13,147.15,10601.0,134.3407,134.3771,133.922,133.9402,10601.0
2023-03-07 11:55:00,147.16,147.16,146.88,146.97,19371.0,133.9493,133.9493,133.6944,133.7764,19371.0
2023-03-07 12:00:00,146.97,147.07,146.74,147.05,24855.0,133.7764,133.8674,133.567,133.8492,24855.0
2023-03-07 12:05:00,146.98,147.02,146.75,146.78,30033.0,133.7855,133.8219,133.5761,133.6034,30033.0
2023-03-07 12:10:00,146.78,146.85,146.7,146.76,13587.0,133.6034,133.6671,133.5306,133.5852,13587.0
2023-03-07 12:15:00,146.81,147.36,146.75,147.36,20194.0,133.6307,134.1314,133.5761,134.1314,20194.0
2023-03-07 12:20:00,147.37,147.83,147.0,147.08,24975.0,134.1405,134.5592,133.8037,133.8765,24975.0
2023-03-07 12:25:00,147.09,147.28,146.99,147.12,29286.0,133.8856,134.0585,133.7946,133.9129,29286.0
2023-03-07 12:30:00,147.12,147.2,147.04,147.04,26789.0,133.9129,133.9857,133.8401,133.8401,26789.0
2023-03-07 12:35:00,147.01,147.3,147.01,147.25,9671.0,133.8128,134.0767,133.8128,134.0312,9671.0
2023-03-07 12:40:00,147.3,147.31,146.94,146.96,9072.0,134.0767,134.0858,133.7491,133.7673,9072.0
2023-03-07 12:45:00,146.93,147.1,146.89,147.06,11901.0,133.74,133.8947,133.7035,133.8583,11901.0
2023-03-07 12:50:00,147.03,147.06,146.79,146.81,14092.0,133.831,133.8583,133.6125,133.6307,14092.0
2023-03-07 12:55:00,146.84,146.84,146.5,146.51,16084.0,133.658,133.658,133.3486,133.3577,16084.0
2023-03-07 13:00:00,146.5,146.56,146.34,146.35,11884.0,133.3486,133.4032,133.2029,133.212,11884.0
2023-03-07 13:05:00,146.32,146.5,146.15,146.48,12202.0,133.1847,133.3486,133.03,133.3303,12202.0
2023-03-07 13:10:00,146.47,146.51,146.36,146.41,10254.0,133.3212,133.3577,133.2211,133.2666,10254.0
2023-03-07 13:15:00,146.4,146.42,146.17,146.17,7108.0,133.2575,133.2757,133.0482,133.0482,7108.0
2023-03-07 13:20:00,146.2,146.22,145.99,146.01,13654.0,133.0755,133.0937,132.8843,132.9025,13654.0
2023-03-07 13:25:00,145.99,146.21,145.97,146.09,19165.0,132.8843,133.0846,132.8661,132.9754,19165.0
2023-03-07 13:30:00,146.06,146.09,145.7,145.72,26982.0,132.9481,132.9754,132.6204,132.6386,26982.0
2023-03-07 13:35:00,145.71,145.71,145.35,145.58,55985.0,132.6295,132.6295,132.3018,132.5111,55985.0
2023-03-07 13:40:00,145.55,145.57,145.44,145.46,25719.0,132.4838,132.502,132.3837,132.4019,25719.0
2023-03-07 13:45:00,145.46,145.47,145.21,145.41,40601.0,132.4019,132.411,132.1744,132.3564,40601.0
2023-03-07 13:50:00,145.39,145.48,145.17,145.25,15146.0,132.3382,132.4201,132.1379,132.2108,15146.0
2023-03-07 13:55:00,145.25,145.5,145.15,145.5,15684.0,132.2108,132.4383,132.1197,132.4383,15684.0
2023-03-07 14:00:00,145.51,145.76,145.51,145.64,15367.0,132.4474,132.675,132.4474,132.5658,15367.0
2023-03-07 14:05:00,145.64,146.07,145.62,146.0,15253.0,132.5658,132.9572,132.5476,132.8934,15253.0
2023-03-07 14:10:00,145.97,146.02,145.92,145.99,6742.0,132.8661,132.9116,132.8206,132.8843,6742.0
2023-03-07 14:15:00,146.0,146.1,145.91,145.97,10642.0,132.8934,132.9845,132.8115,132.8661,10642.0
2023-03-07 14:20:00,146.01,146.03,145.77,145.81,14246.0,132.9025,132.9207,132.6841,132.7205,14246.0
2023-03-07 14:25:00,145.83,145.88,145.77,145.87,7362.0,132.7387,132.7842,132.6841,132.7751,7362.0
2023-03-07 14:30:00,145.88,145.96,145.74,145.74,18972.0,132.7842,132.857,132.6568,132.6568,18972.0
2023-03-07 14:35:00,145.74,145.76,145.62,145.7,7797.0,132.6568,132.675,132.5476,132.6204,7797.0
2023-03-07 14:40:00,145.68,145.77,145.53,145.53,41529.0,132.6022,132.6841,132.4656,132.4656,41529.0
2023-03-07 14:45:00,145.51,145.58,145.45,145.49,32237.0,132.4474,132.5111,132.3928,132.4292,32237.0
2023-03-07 14:50:00,145.44,145.65,145.4,145.52,8996.0,132.3837,132.5749,132.3473,132.4565,8996.0
2023-03-07 14:55:00,145.52,145.59,145.44,145.56,10233.0,132.4565,132.5202,132.3837,132.4929,10233.0
2023-03-07 15:00:00,145.54,145.62,145.43,145.5,14994.0,132.4747,132.5476,132.3746,132.4383,14994.0
2023-03-07 15:05:00,145.49,145.64,145.46,145.57,14546.0,132.4292,132.5658,132.4019,132.502,14546.0
2023-03-07 15:10:00,145.6,145.9,145.59,145.83,18305.0,132.5293,132.8024,132.5202,132.7387,18305.0
2023-03-07 15:15:00,145.84,146.05,145.82,145.97,22660.0,132.7478,132.939,132.7296,132.8661,22660.0
2023-03-07 15:20:00,145.97,146.04,145.88,145.9,11551.0,132.8661,132.9298,132.7842,132.8024,11551.0
2023-03-07 15:25:00,145.88,145.99,145.8,145.95,21663.0,132.7842,132.8843,132.7114,132.8479,21663.0
2023-03-07 15:30:00,145.97,146.13,145.84,146.03,28231.0,132.8661,133.0118,132.7478,132.9207,28231.0
2023-03-07 15:35:00,146.05,146.35,145.99,146.22,20123.0,132.939,133.212,132.8843,133.0937,20123.0
2023-03-07 15:40:00,146.23,146.26,146.0,146.0,45903.0,133.1028,133.1301,132.8934,132.8934,45903.0
2023-03-07 15:45:00,146.03,146.08,145.85,145.93,47961.0,132.9207,132.9663,132.7569,132.8297,47961.0
2023-03-07 15:50:00,145.92,146.07,145.85,145.88,83711.0,132.8206,132.9572,132.7569,132.7842,83711.0
2023-03-07 15:55:00,145.88,145.91,145.58,145.75,171443.0,132.7842,132.8115,132.5111,132.6659,171443.0
2023-03-08 09:30:00,145.17,145.87,145.11,145.42,34808.0,132.1379,132.7751,132.0833,132.3655,34808.0
2023-03-08 09:35:00,145.44,145.56,144.94,144.98,26105.0,132.3837,132.4929,131.9286,131.965,26105.0
2023-03-08 09:40:00,145.06,145.93,144.97,145.68,12244.0,132.0378,132.8297,131.9559,132.6022,12244.0
2023-03-08 09:45:00,145.65,146.27,145.53,146.22,15738.0,132.5749,133.1392,132.4656,133.0937,15738.0
2023-03-08 09:50:00,146.24,146.25,145.91,145.92,37227.0,133.1119,133.121,132.8115,132.8206,37227.0
2023-03-08 09:55:00,146.05,146.32,145.99,146.07,17648.0,132.939,133.1847,132.8843,132.9572,17648.0
2023-03-08 10:00:00,146.07,146.09,145.2,145.97,28954.0,132.9572,132.9754,132.1653,132.8661,28954.0
2023-03-08 10:05:00,145.83,146.03,145.72,145.96,14995.0,132.7387,132.9207,132.6386,132.857,14995.0
2023-03-08 10:10:00,145.89,146.1,145.82,145.93,24640.0,132.7933,132.9845,132.7296,132.8297,24640.0
2023-03-08 10:15:00,145.9,146.01,145.57,145.83,19636.0,132.8024,132.9025,132.502,132.7387,19636.0
2023-03-08 10:20:00,145.87,146.21,145.68,146.14,33755.0,132.7751,133.0846,132.6022,133.0209,33755.0
2023-03-08 10:25:00,146.1,146.16,145.75,145.81,27521.0,132.9845,133.0391,132.6659,132.7205,27521.0
2023-03-08 10:30:00,145.81,146.09,145.67,145.94,17174.0,132.7205,132.9754,132.5931,132.8388,17174.0
2023-03-08 10:35:00,145.96,146.23,145.89,146.04,37665.0,132.857,133.1028,132.7933,132.9298,37665.0
2023-03-08 10:40:00,146.03,146.04,145.7,145.73,23125.0,132.9207,132.9298,132.6204,132.6477,23125.0
2023-03-08 10:45:00,145.73,146.02,145.68,145.68,17932.0,132.6477,132.9116,132.6022,132.6022,17932.0
2023-03-08 10:50:00,145.64,145.78,145.55,145.63,25404.0,132.5658,132.6932,132.4838,132.5567,25404.0
2023-03-08 10:55:00,145.55,145.56,145.09,145.18,17562.0,132.4838,132.4929,132.0651,132.1471,17562.0
2023-03-08 11:00:00,145.21,145.36,145.09,145.17,15099.0,132.1744,132.3109,132.0651,132.1379,15099.0
2023-03-08 11:05:00,145.22,145.29,145.06,145.07,9191.0,132.1835,132.2472,132.0378,132.0469,9191.0
2023-03-08 11:10:00,145.1,145.25,144.89,144.91,12418.0,132.0742,132.2108,131.8831,131.9013,12418.0
2023-03-08 11:15:00,144.99,145.08,144.9,144.96,13742.0,131.9741,132.056,131.8922,131.9468,13742.0
2023-03-08 11:20:00,144.99,145.11,144.9,145.03,12068.0,131.9741,132.0833,131.8922,132.0105,12068.0
2023-03-08 11:25:00,145.05,145.27,145.03,145.24,11826.0,132.0287,132.229,132.0105,132.2017,11826.0
2023-03-08 11:30:00,145.25,145.35,145.06,145.15,12669.0,132.2108,132.3018,132.0378,132.1197,12669.0
2023-03-08 11:35:00,145.12,145.12,144.91,145.01,12174.0,132.0924,132.0924,131.9013,131.9923,12174.0
2023-03-08 11:40:00,145.03,145.15,145.01,145.12,8587.0,132.0105,132.1197,131.9923,132.0924,8587.0
2023-03-08 11:45:00,145.14,145.36,145.08,145.34,14225.0,132.1106,132.3109,132.056,132.2927,14225.0
2023-03-08 11:50:00,145.33,145.34,145.15,145.15,23309.0,132.2836,132.2927,132.1197,132.1197,23309.0
2023-03-08 11:55:00,145.1,145.23,144.93,145.02,24048.0,132.0742,132.1926,131.9195,132.0014,24048.0
2023-03-08 12:00:00,145.0,145.04,144.78,144.82,16240.0,131.9832,132.0196,131.783,131.8194,16240.0
2023-03-08 12:05:00,144.81,144.88,144.61,144.62,21514.0,131.8103,131.874,131.6282,131.6373,21514.0
2023-03-08 12:10:00,144.65,144.71,144.47,144.51,12541.0,131.6646,131.7192,131.5008,131.5372,12541.0
2023-03-08 12:15:00,144.52,144.7,144.38,144.69,15279.0,131.5463,131.7101,131.4189,131.701,15279.0
2023-03-08 12:20:00,144.67,144.85,144.66,144.79,16074.0,131.6828,131.8467,131.6737,131.7921,16074.0
2023-03-08 12:25:00,144.77,144.93,144.71,144.89,30698.0,131.7739,131.9195,131.7192,131.8831,30698.0
2023-03-08 12:30:00,144.93,144.97,144.78,144.87,29317.0,131.9195,131.9559,131.783,131.8649,29317.0
2023-03-08 12:35:00,144.87,145.06,144.75,145.06,22057.0,131.8649,132.0378,131.7557,132.0378,22057.0
2023-03-08 12:40:00,145.11,145.34,145.11,145.2,10463.0,132.0833,132.2927,132.0833,132.1653,10463.0
2023-03-08 12:45:00,145.22,145.31,144.91,145.09,11506.0,132.1835,132.2654,131.9013,132.0651,11506.0
2023-03-08 12:50:00,145.12,145.16,144.99,145.14,4982.0,132.0924,132.1288,131.9741,132.1106,4982.0
2023-03-08 12:55:00,145.14,145.14,144.83,144.87,10145.0,132.1106,132.1106,131.8285,131.8649,10145.0
2023-03-08 13:00:00,144.87,145.02,144.72,144.74,8578.0,131.8649,132.0014,131.7283,131.7466,8578.0
2023-03-08 13:05:00,144.72,144.81,144.63,144.63,4288.0,131.7283,131.8103,131.6464,131.6464,4288.0
2023-03-08 13:10:00,144.62,144.74,144.56,144.64,5428.0,131.6373,131.7466,131.5827,131.6555,5428.0
2023-03-08 13:15:00,144.61,144.68,144.54,144.57,7721.0,131.6282,131.6919,131.5645,131.5918,7721.0
2023-03-08 13:20:00,144.55,144.64,144.5,144.54,5597.0,131.5736,131.6555,131.5281,131.5645,5597.0
2023-03-08 13:25:00,144.51,144.56,144.28,144.29,9815.0,131.5372,131.5827,131.3278,131.3369,9815.0
2023-03-08 13:30:00,144.29,144.53,144.22,144.45,8942.0,131.3369,131.5554,131.2732,131.4826,8942.0
2023-03-08 13:35:00,144.45,144.47,144.27,144.29,7558.0,131.4826,131.5008,131.3187,131.3369,7558.0
2023-03-08 13:40:00,144.28,144.46,144.28,144.45,8886.0,131.3278,131.4917,131.3278,131.4826,8886.0
2023-03-08 13:45:00,144.46,144.5,144.34,144.37,10096.0,131.4917,131.5281,131.3825,131.4098,10096.0
2023-03-08 13:50:00,144.35,144.56,144.27,144.56,8333.0,131.3916,131.5827,131.3187,131.5827,8333.0
2023-03-08 13:55:00,144.56,144.56,144.32,144.36,12121.0,131.5827,131.5827,131.3643,131.4007,12121.0
2023-03-08 14:00:00,144.37,144.48,144.36,144.4,6571.0,131.4098,131.5099,131.4007,131.4371,6571.0
2023-03-08 14:05:00,144.4,144.44,144.3,144.44,9986.0,131.4371,131.4735,131.346,131.4735,9986.0
2023-03-08 14:10:00,144.44,144.52,144.38,144.38,27946.0,131.4735,131.5463,131.4189,131.4189,27946.0
2023-03-08 14:15:00,144.37,144.5,144.29,144.38,16414.0,131.4098,131.5281,131.3369,131.4189,16414.0
2023-03-08 14:20:00,144.39,144.58,144.38,144.48,17471.0,131.428,131.6009,131.4189,131.5099,17471.0
2023-03-08 14:25:00,144.44,144.68,144.42,144.66,15719.0,131.4735,131.6919,131.4553,131.6737,15719.0
2023-03-08 14:30:00,144.68,144.72,144.51,144.56,16485.0,131.6919,131.7283,131.5372,131.5827,16485.0
2023-03-08 14:35:00,144.56,144.71,144.53,144.67,11757.0,131.5827,131.7192,131.5554,131.6828,11757.0
2023-03-08 14:40:00,144.67,144.75,144.62,144.65,10010.0,131.6828,131.7557,131.6373,131.6646,10010.0
2023-03-08 14:45:00,144.64,144.71,144.56,144.63,9819.0,131.6555,131.7192,131.5827,131.6464,9819.0
2023-03-08 14:50:00,144.62,144.64,144.53,144.6,17908.0,131.6373,131.6555,131.5554,131.6191,17908.0
2023-03-08 14:55:00,144.6,144.75,144.58,144.7,20806.0,131.6191,131.7557,131.6009,131.7101,20806.0
2023-03-08 15:00:00,144.68,144.75,144.64,144.69,22497.0,131.6919,131.7557,131.6555,131.701,22497.0
2023-03-08 15:05:00,144.69,144.7,144.57,144.67,25554.0,131.701,131.7101,131.5918,131.6828,25554.0
2023-03-08 15:10:00,144.68,144.8,144.64,144.71,22229.0,131.6919,131.8012,131.6555,131.7192,22229.0
2023-03-08 15:15:00,144.69,144.73,144.53,144.69,32323.0,131.701,131.7374,131.5554,131.701,32323.0
2023-03-08 15:20:00,144.7,144.9,144.69,144.81,27573.0,131.7101,131.8922,131.701,131.8103,27573.0
2023-03-08 15:25:00,144.83,144.89,144.78,144.85,19734.0,131.8285,131.8831,131.783,131.8467,19734.0
2023-03-08 15:30:00,144.86,144.95,144.73,144.73,43054.0,131.8558,131.9377,131.7374,131.7374,43054.0
2023-03-08 15:35:00,144.74,144.9,144.69,144.78,30110.0,131.7466,131.8922,131.701,131.783,30110.0
2023-03-08 15:40:00,144.78,144.98,144.71,144.92,28930.0,131.783,131.965,131.7192,131.9104,28930.0
2023-03-08 15:45:00,144.92,145.08,144.89,144.99,28417.0,131.9104,132.056,131.8831,131.9741,28417.0
2023-03-08 15:50:00,144.98,145.11,144.97,145.08,89797.0,131.965,132.0833,131.9559,132.056,89797.0
2023-03-08 15:55:00,145.08,145.26,145.04,145.16,145302.0,132.056,132.2199,132.0196,132.1288,145302.0
2023-03-09 09:30:00,143.98,143.98,142.84,143.34,60413.0,131.0548,131.0548,130.0171,130.4722,60413.0
2023-03-09 09:35:00,143.38,143.63,143.23,143.51,18812.0,130.5086,130.7362,130.3721,130.627,18812.0
2023-03-09 09:40:00,143.43,143.44,143.0,143.11,13386.0,130.5542,130.5633,130.1628,130.2629,13386.0
2023-03-09 09:45:00,143.03,143.41,142.94,143.37,23371.0,130.1901,130.5359,130.1081,130.4995,23371.0
2023-03-09 09:50:00,143.38,143.43,142.29,142.31,41422.0,130.5086,130.5542,129.5165,129.5347,41422.0
2023-03-09 09:55:00,142.28,142.43,141.66,141.96,44015.0,129.5074,129.6439,128.943,129.2161,44015.0
2023-03-09 10:00:00,142.0,142.23,141.8,141.93,28872.0,129.2525,129.4619,129.0705,129.1888,28872.0
2023-03-09 10:05:00,141.94,142.11,141.61,141.73,29774.0,129.1979,129.3526,128.8975,129.0068,29774.0
2023-03-09 10:10:00,141.73,141.87,141.65,141.72,30526.0,129.0068,129.1342,128.9339,128.9977,30526.0
2023-03-09 10:15:00,141.71,141.78,141.41,141.55,74934.0,128.9886,129.0523,128.7155,128.8429,74934.0
2023-03-09 10:20:00,141.55,141.94,141.53,141.78,43234.0,128.8429,129.1979,128.8247,129.0523,43234.0
2023-03-09 10:25:00,141.74,142.35,141.71,142.33,25644.0,129.0159,129.5711,128.9886,129.5529,25644.0
2023-03-09 10:30:00,142.39,142.6,142.11,142.54,39241.0,129.6075,129.7987,129.3526,129.744,39241.0
2023-03-09 10:35:00,142.55,142.74,142.42,142.53,24164.0,129.7531,129.9261,129.6348,129.7349,24164.0
2023-03-09 10:40:00,142.55,142.6,142.19,142.37,28582.0,129.7531,129.7987,129.4255,129.5893,28582.0
2023-03-09 10:45:00,142.36,142.51,142.14,142.35,31855.0,129.5802,129.7167,129.38,129.5711,31855.0
2023-03-09 10:50:00,142.37,142.51,142.19,142.46,16470.0,129.5893,129.7167,129.4255,129.6712,16470.0
2023-03-09 10:55:00,142.42,142.44,141.95,142.0,11652.0,129.6348,129.653,129.207,129.2525,11652.0
2023-03-09 11:00:00,141.93,141.99,141.77,141.81,48249.0,129.1888,129.2434,129.0432,129.0796,48249.0
2023-03-09 11:05:00,141.77,141.95,141.74,141.85,16278.0,129.0432,129.207,129.0159,129.116,16278.0
2023-03-09 11:10:00,141.84,141.98,141.69,141.73,31118.0,129.1069,129.2343,128.9704,129.0068,31118.0
2023-03-09 11:15:00,141.78,141.88,141.56,141.69,35894.0,129.0523,129.1433,128.852,128.9704,35894.0
2023-03-09 11:20:00,141.76,141.84,141.61,141.8,15447.0,129.0341,129.1069,128.8975,129.0705,15447.0
2023-03-09 11:25:00,141.81,141.82,141.47,141.54,28233.0,129.0796,129.0887,128.7701,128.8338,28233.0
2023-03-09 11:30:00,141.58,141.62,141.1,141.14,21100.0,128.8702,128.9066,128.4333,128.4697,21100.0
2023-03-09 11:35:00,141.18,141.18,140.45,140.5,30591.0,128.5061,128.5061,127.8417,127.8872,30591.0
2023-03-09 11:40:00,140.47,140.59,140.17,140.17,35343.0,127.8599,127.9691,127.5868,127.5868,35343.0
2023-03-09 11:45:00,140.18,140.85,140.15,140.8,40068.0,127.5959,128.2058,127.5686,128.1602,40068.0
2023-03-09 11:50:00,140.82,141.14,140.82,141.01,13816.0,128.1785,128.4697,128.1785,128.3514,13816.0
2023-03-09 11:55:00,140.97,141.0,140.69,140.79,9314.0,128.315,128.3423,128.0601,128.1511,9314.0
2023-03-09 12:00:00,140.79,140.82,140.37,140.56,17207.0,128.1511,128.1785,127.7688,127.9418,17207.0
2023-03-09 12:05:00,140.55,140.81,140.55,140.74,15150.0,127.9327,128.1694,127.9327,128.1056,15150.0
2023-03-09 12:10:00,140.71,140.78,140.37,140.43,38788.0,128.0783,128.142,127.7688,127.8235,38788.0
2023-03-09 12:15:00,140.43,140.6,140.42,140.5,29825.0,127.8235,127.9782,127.8144,127.8872,29825.0
2023-03-09 12:20:00,140.55,140.75,140.5,140.59,12485.0,127.9327,128.1147,127.8872,127.9691,12485.0
2023-03-09 12:25:00,140.55,140.69,140.52,140.55,20938.0,127.9327,128.0601,127.9054,127.9327,20938.0
2023-03-09 12:30:00,140.54,140.66,140.48,140.53,29245.0,127.9236,128.0328,127.869,127.9145,29245.0
2023-03-09 12:35:00,140.52,140.52,140.18,140.18,33792.0,127.9054,127.9054,127.5959,127.5959,33792.0
2023-03-09 12:40:00,140.18,140.61,140.11,140.48,30158.0,127.5959,127.9873,127.5322,127.869,30158.0
2023-03-09 12:45:00,140.46,140.47,140.17,140.42,65813.0,127.8508,127.8599,127.5868,127.8144,65813.0
2023-03-09 12:50:00,140.38,140.49,140.33,140.43,29020.0,127.778,127.8781,127.7324,127.8235,29020.0
2023-03-09 12:55:00,140.4,140.4,140.02,140.04,32054.0,127.7962,127.7962,127.4503,127.4685,32054.0
2023-03-09 13:00:00,140.05,140.12,139.77,140.05,36212.0,127.4776,127.5413,127.2227,127.4776,36212.0
2023-03-09 13:05:00,140.0,140.15,139.8,139.84,13813.0,127.4321,127.5686,127.25,127.2864,13813.0
2023-03-09 13:10:00,139.84,139.86,139.6,139.6,16878.0,127.2864,127.3046,127.068,127.068,16878.0
2023-03-09 13:15:00,139.61,139.69,139.37,139.65,35981.0,127.0771,127.1499,126.8586,127.1135,35981.0
2023-03-09 13:20:00,139.64,139.9,139.61,139.69,24092.0,127.1044,127.341,127.0771,127.1499,24092.0
2023-03-09 13:25:00,139.68,139.93,139.65,139.74,16526.0,127.1408,127.3683,127.1135,127.1954,16526.0
2023-03-09 13:30:00,139.71,139.78,139.4,139.57,22244.0,127.1681,127.2318,126.8859,127.0407,22244.0
2023-03-09 13:35:00,139.57,139.6,139.06,139.08,39003.0,127.0407,127.068,126.5764,126.5947,39003.0
2023-03-09 13:40:00,139.06,139.13,138.73,138.73,54078.0,126.5764,126.6402,126.2761,126.2761,54078.0
2023-03-09 13:45:00,138.77,138.84,138.48,138.63,16955.0,126.3125,126.3762,126.0485,126.1851,16955.0
2023-03-09 13:50:00,138.62,138.86,138.56,138.66,21151.0,126.1759,126.3944,126.1213,126.2124,21151.0
2023-03-09 13:55:00,138.66,138.79,138.54,138.6,8494.0,126.2124,126.3307,126.1031,126.1577,8494.0
2023-03-09 14:00:00,138.63,138.74,138.36,138.36,17243.0,126.1851,126.2852,125.9393,125.9393,17243.0
2023-03-09 14:05:00,138.35,138.75,138.34,138.65,20367.0,125.9302,126.2943,125.9211,126.2033,20367.0
2023-03-09 14:10:00,138.62,138.94,138.58,138.94,14357.0,126.1759,126.4672,126.1395,126.4672,14357.0
2023-03-09 14:15:00,138.94,139.32,138.93,139.07,17969.0,126.4672,126.8131,126.4581,126.5856,17969.0
2023-03-09 14:20:00,139.07,139.58,139.07,139.55,21977.0,126.5856,127.0498,126.5856,127.0225,21977.0
2023-03-09 14:25:00,139.61,139.78,139.54,139.62,24195.0,127.0771,127.2318,127.0134,127.0862,24195.0
2023-03-09 14:30:00,139.6,139.61,139.16,139.22,25143.0,127.068,127.0771,126.6675,126.7221,25143.0
2023-03-09 14:35:00,139.23,139.34,139.04,139.06,10332.0,126.7312,126.8313,126.5582,126.5764,10332.0
2023-03-09 14:40:00,139.13,139.23,139.06,139.1,12560.0,126.6402,126.7312,126.5764,126.6129,12560.0
2023-03-09 14:45:00,139.08,139.28,138.92,139.07,19386.0,126.5947,126.7767,126.449,126.5856,19386.0
2023-03-09 14:50:00,139.06,139.06,138.67,138.83,16139.0,126.5764,126.5764,126.2215,126.3671,16139.0
2023-03-09 14:55:00,138.83,138.87,138.67,138.84,15677.0,126.3671,126.4035,126.2215,126.3762,15677.0
2023-03-09 15:00:00,138.88,138.99,138.53,138.55,15747.0,126.4126,126.5127,126.094,126.1122,15747.0
2023-03-09 15:05:00,138.53,138.66,138.24,138.28,21047.0,126.094,126.2124,125.8301,125.8665,21047.0
2023-03-09 15:10:00,138.28,138.29,138.09,138.19,28825.0,125.8665,125.8756,125.6935,125.7846,28825.0
2023-03-09 15:15:00,138.16,138.34,137.76,137.76,43325.0,125.7572,125.9211,125.3932,125.3932,43325.0
2023-03-09 15:20:00,137.74,137.86,137.46,137.71,41162.0,125.3749,125.4842,125.1201,125.3476,41162.0
2023-03-09 15:25:00,137.68,138.1,137.68,137.75,35323.0,125.3203,125.7026,125.3203,125.384,35323.0
2023-03-09 15:30:00,137.73,138.41,137.63,138.22,50533.0,125.3658,125.9848,125.2748,125.8119,50533.0
2023-03-09 15:35:00,138.23,138.51,138.0,138.51,28123.0,125.821,126.0758,125.6116,126.0758,28123.0
2023-03-09 15:40:00,138.46,138.58,138.31,138.38,31574.0,126.0303,126.1395,125.8938,125.9575,31574.0
2023-03-09 15:45:00,138.38,138.42,137.92,138.42,63003.0,125.9575,125.9939,125.5388,125.9939,63003.0
2023-03-09 15:50:00,138.38,138.63,138.18,138.28,91135.0,125.9575,126.1851,125.7754,125.8665,91135.0
2023-03-09 15:55:00,138.28,138.29,137.71,137.88,231644.0,125.8665,125.8756,125.3476,125.5024,231644.0
2023-03-10 09:30:00,134.21,135.09,133.16,134.62,172856.0,122.1618,122.9628,121.2061,122.535,172856.0
2023-03-10 09:35:00,134.64,134.81,132.95,133.2,57307.0,122.5532,122.708,121.015,121.2425,57307.0
2023-03-10 09:40:00,133.17,133.36,132.3,132.99,52716.0,121.2152,121.3881,120.4233,121.0514,52716.0
2023-03-10 09:45:00,132.89,133.37,132.5,133.09,96868.0,120.9603,121.3972,120.6053,121.1424,96868.0
2023-03-10 09:50:00,133.09,134.56,132.96,134.22,72349.0,121.1424,122.4804,121.0241,122.1709,72349.0
2023-03-10 09:55:00,134.22,135.88,133.87,135.38,63789.0,122.1709,123.6819,121.8524,123.2268,63789.0
2023-03-10 10:00:00,135.43,136.84,135.42,135.93,60767.0,123.2723,124.5557,123.2632,123.7274,60767.0
2023-03-10 10:05:00,135.93,137.23,135.82,137.04,119416.0,123.7274,124.9107,123.6273,124.7378,119416.0
2023-03-10 10:10:00,136.95,137.69,136.35,137.06,57167.0,124.6559,125.3294,124.1097,124.756,57167.0
2023-03-10 10:15:00,136.86,137.67,136.38,137.0,96080.0,124.5739,125.3112,124.137,124.7014,96080.0
2023-03-10 10:20:00,137.0,138.98,136.99,138.92,91492.0,124.7014,126.5036,124.6923,126.449,91492.0
2023-03-10 10:25:00,138.97,139.84,138.25,138.66,198841.0,126.4945,127.2864,125.8392,126.2124,198841.0
2023-03-10 10:30:00,138.59,138.86,137.91,138.08,109910.0,126.1486,126.3944,125.5297,125.6844,109910.0
2023-03-10 10:35:00,138.11,138.29,136.8,136.8,59303.0,125.7117,125.8756,124.5193,124.5193,59303.0
2023-03-10 10:40:00,136.84,136.88,135.42,135.59,95162.0,124.5557,124.5922,123.2632,123.418,95162.0
2023-03-10 10:45:00,135.58,136.77,135.49,136.68,56554.0,123.4089,124.492,123.3269,124.4101,56554.0
2023-03-10 10:50:00,136.68,137.62,136.67,137.59,34716.0,124.4101,125.2657,124.401,125.2384,34716.0
2023-03-10 10:55:00,137.65,138.98,137.65,138.81,50082.0,125.293,126.5036,125.293,126.3489,50082.0
2023-03-10 11:00:00,138.77,139.2,138.3,139.17,111458.0,126.3125,126.7039,125.8847,126.6766,111458.0
2023-03-10 11:05:00,139.18,139.37,138.85,139.06,93180.0,126.6857,126.8586,126.3853,126.5764,93180.0
2023-03-10 11:10:00,139.13,139.22,138.39,138.97,62944.0,126.6402,126.7221,125.9666,126.4945,62944.0
2023-03-10 11:15:00,138.9,139.9,138.71,139.84,79422.0,126.4308,127.341,126.2579,127.2864,79422.0
2023-03-10 11:20:00,139.84,140.31,139.7,140.19,83665.0,127.2864,127.7142,127.159,127.605,83665.0
2023-03-10 11:25:00,140.18,141.01,140.16,140.71,105505.0,127.5959,128.3514,127.5777,128.0783,105505.0
2023-03-10 11:30:00,140.68,141.64,140.64,141.22,46914.0,128.051,128.9248,128.0146,128.5425,46914.0
2023-03-10 11:35:00,141.22,141.31,140.29,140.73,39212.0,128.5425,128.6245,127.696,128.0965,39212.0
2023-03-10 11:40:00,140.83,140.87,139.45,139.67,23920.0,128.1876,128.224,126.9314,127.1317,23920.0
2023-03-10 11:45:00,139.52,139.52,138.43,138.54,32223.0,126.9952,126.9952,126.003,126.1031,32223.0
2023-03-10 11:50:00,138.54,138.56,137.44,137.91,64629.0,126.1031,126.1213,125.1019,125.5297,64629.0
2023-03-10 11:55:00,137.95,138.21,137.52,137.56,21793.0,125.5661,125.8028,125.1747,125.2111,21793.0
2023-03-10 12:00:00,137.62,137.74,136.97,137.02,27240.0,125.2657,125.3749,124.6741,124.7196,27240.0
2023-03-10 12:05:00,136.92,137.13,136.16,136.23,37470.0,124.6286,124.8197,123.9368,124.0005,37470.0
2023-03-10 12:10:00,136.27,136.45,136.05,136.35,32951.0,124.0369,124.2008,123.8367,124.1097,32951.0
2023-03-10 12:15:00,136.43,136.61,136.01,136.02,26211.0,124.1825,124.3464,123.8003,123.8094,26211.0
2023-03-10 12:20:00,136.01,136.08,135.59,135.71,23569.0,123.8003,123.864,123.418,123.5272,23569.0
2023-03-10 12:25:00,135.68,135.95,135.61,135.94,24702.0,123.4999,123.7456,123.4362,123.7365,24702.0
2023-03-10 12:30:00,135.96,136.68,135.93,136.45,19963.0,123.7547,124.4101,123.7274,124.2008,19963.0
2023-03-10 12:35:00,136.47,136.77,136.33,136.46,17910.0,124.219,124.492,124.0915,124.2099,17910.0
2023-03-10 12:40:00,136.33,136.33,135.61,136.04,11580.0,124.0915,124.0915,123.4362,123.8276,11580.0
2023-03-10 12:45:00,135.96,136.5,135.9,136.49,41197.0,123.7547,124.2463,123.7001,124.2372,41197.0
2023-03-10 12:50:00,136.5,136.67,136.07,136.27,26285.0,124.2463,124.401,123.8549,124.0369,26285.0
2023-03-10 12:55:00,136.27,136.28,135.92,135.92,13444.0,124.0369,124.046,123.7183,123.7183,13444.0
2023-03-10 13:00:00,135.96,136.29,135.88,136.21,19785.0,123.7547,124.0551,123.6819,123.9823,19785.0
2023-03-10 13:05:00,136.23,136.35,135.91,135.96,7125.0,124.0005,124.1097,123.7092,123.7547,7125.0
2023-03-10 13:10:00,136.0,136.07,135.5,135.76,12101.0,123.7911,123.8549,123.336,123.5727,12101.0
2023-03-10 13:15:00,135.63,135.63,135.18,135.21,11823.0,123.4544,123.4544,123.0448,123.0721,11823.0
2023-03-10 13:20:00,135.21,135.24,134.39,134.82,27320.0,123.0721,123.0994,122.3257,122.7171,27320.0
2023-03-10 13:25:00,134.77,134.88,134.24,134.31,40868.0,122.6716,122.7717,122.1891,122.2529,40868.0
2023-03-10 13:30:00,134.25,134.69,134.07,134.53,24696.0,122.1982,122.5987,122.0344,122.4531,24696.0
2023-03-10 13:35:00,134.49,134.49,133.8,133.8,104313.0,122.4167,122.4167,121.7886,121.7886,104313.0
2023-03-10 13:40:00,133.79,133.95,133.45,133.85,22698.0,121.7795,121.9252,121.4701,121.8342,22698.0
2023-03-10 13:45:00,133.95,134.26,133.49,133.74,26269.0,121.9252,122.2074,121.5065,121.734,26269.0
2023-03-10 13:50:00,133.72,133.81,133.27,133.38,19103.0,121.7158,121.7977,121.3062,121.4063,19103.0
2023-03-10 13:55:00,133.37,133.44,133.0,133.25,22379.0,121.3972,121.461,121.0605,121.288,22379.0
2023-03-10 14:00:00,133.22,134.18,133.18,134.18,24698.0,121.2607,122.1345,121.2243,122.1345,24698.0
2023-03-10 14:05:00,134.2,134.77,134.11,134.75,22870.0,122.1527,122.6716,122.0708,122.6534,22870.0
2023-03-10 14:10:00,134.77,135.22,134.64,135.04,31402.0,122.6716,123.0812,122.5532,122.9173,31402.0
2023-03-10 14:15:00,135.0,135.35,134.9,135.35,36438.0,122.8809,123.1995,122.7899,123.1995,36438.0
2023-03-10 14:20:00,135.49,135.78,135.33,135.53,33342.0,123.3269,123.5909,123.1813,123.3633,33342.0
2023-03-10 14:25:00,135.5,135.61,135.25,135.26,38499.0,123.336,123.4362,123.1085,123.1176,38499.0
2023-03-10 14:30:00,135.28,136.13,135.27,135.92,28231.0,123.1358,123.9095,123.1267,123.7183,28231.0
2023-03-10 14:35:00,135.88,136.54,135.76,136.19,39261.0,123.6819,124.2827,123.5727,123.9641,39261.0
2023-03-10 14:40:00,136.16,136.74,135.86,136.16,43248.0,123.9368,124.4647,123.6637,123.9368,43248.0
2023-03-10 14:45:00,136.19,136.77,135.82,136.77,38990.0,123.9641,124.492,123.6273,124.492,38990.0
2023-03-10 14:50:00,136.75,137.07,136.6,137.0,55255.0,124.4738,124.7651,124.3373,124.7014,55255.0
2023-03-10 14:55:00,137.15,137.26,136.46,136.7,64274.0,124.8379,124.938,124.2099,124.4283,64274.0
2023-03-10 15:00:00,136.65,136.7,136.22,136.29,33297.0,124.3828,124.4283,123.9914,124.0551,33297.0
2023-03-10 15:05:00,136.26,136.72,136.1,136.7,38896.0,124.0278,124.4465,123.8822,124.4283,38896.0
2023-03-10 15:10:00,136.67,137.03,136.5,136.8,43225.0,124.401,124.7287,124.2463,124.5193,43225.0
2023-03-10 15:15:00,136.75,137.02,136.17,136.17,36537.0,124.4738,124.7196,123.9459,123.9459,36537.0
2023-03-10 15:20:00,136.17,136.56,136.13,136.55,37086.0,123.9459,124.3009,123.9095,124.2918,37086.0
2023-03-10 15:25:00,136.63,137.01,136.56,136.86,30737.0,124.3646,124.7105,124.3009,124.5739,30737.0
2023-03-10 15:30:00,136.85,137.04,136.74,136.89,53997.0,124.5648,124.7378,124.4647,124.6013,53997.0
2023-03-10 15:35:00,136.86,136.87,136.43,136.5,54114.0,124.5739,124.583,124.1825,124.2463,54114.0
2023-03-10 15:40:00,136.53,136.6,136.33,136.36,53744.0,124.2736,124.3373,124.0915,124.1188,53744.0
2023-03-10 15:45:00,136.35,136.61,136.32,136.59,95597.0,124.1097,124.3464,124.0824,124.3282,95597.0
2023-03-10 15:50:00,136.56,137.43,136.37,137.41,197000.0,124.3009,125.0928,124.1279,125.0746,197000.0
2023-03-10 15:55:00,137.38,137.44,136.95,137.17,224634.0,125.0473,125.1019,124.6559,124.8561,224634.0
2023-03-13 09:30:00,129.05,129.98,124.21,125.67,618545.0,117.4651,118.3116,113.0595,114.3885,618545.0
2023-03-13 09:35:00,125.77,126.64,125.0,125.28,264007.0,114.4795,115.2714,113.7786,114.0335,264007.0
2023-03-13 09:40:00,125.21,125.77,124.53,125.7,231300.0,113.9698,114.4795,113.3508,114.4158,231300.0
2023-03-13 09:45:00,125.75,129.81,125.55,128.7,250201.0,114.4613,118.1568,114.2793,117.1465,250201.0
2023-03-13 09:50:00,128.82,130.37,126.52,126.74,286270.0,117.2557,118.6666,115.1622,115.3624,286270.0
2023-03-13 09:55:00,126.74,128.55,126.63,127.19,216609.0,115.3624,117.0099,115.2623,115.772,216609.0
2023-03-13 10:00:00,127.24,127.65,126.87,127.26,202402.0,115.8175,116.1907,115.4808,115.8357,202402.0
2023-03-13 10:05:00,127.3,127.49,126.34,126.66,206489.0,115.8722,116.0451,114.9983,115.2896,206489.0
2023-03-13 10:10:00,126.65,126.8,124.75,124.77,190607.0,115.2805,115.417,113.5511,113.5693,190607.0
2023-03-13 10:15:00,124.77,126.84,124.54,125.26,244455.0,113.5693,115.4535,113.3599,114.0153,244455.0
2023-03-13 10:20:00,125.27,126.21,124.8,124.88,120930.0,114.0244,114.88,113.5966,113.6694,120930.0
2023-03-13 10:25:00,124.91,125.62,124.59,124.92,105068.0,113.6967,114.343,113.4054,113.7058,105068.0
2023-03-13 10:30:00,125.0,127.7,124.77,127.24,110963.0,113.7786,116.2362,113.5693,115.8175,110963.0
2023-03-13 10:35:00,127.28,128.54,126.89,128.31,155097.0,115.854,117.0008,115.499,116.7915,155097.0
2023-03-13 10:40:00,128.3,128.62,127.03,127.83,214401.0,116.7824,117.0737,115.6264,116.3546,214401.0
2023-03-13 10:45:00,127.8,128.64,127.59,127.92,126481.0,116.3273,117.0919,116.1361,116.4365,126481.0
2023-03-13 10:50:00,127.89,128.06,126.0,126.9,184441.0,116.4092,116.5639,114.6889,115.5081,184441.0
2023-03-13 10:55:00,126.85,129.9,126.83,129.75,108659.0,115.4626,118.2388,115.4443,118.1022,108659.0
2023-03-13 11:00:00,129.76,129.85,128.65,129.53,90585.0,118.1113,118.1932,117.101,117.902,90585.0
2023-03-13 11:05:00,129.58,131.05,129.58,130.27,173312.0,117.9475,119.2855,117.9475,118.5755,173312.0
2023-03-13 11:10:00,130.17,131.46,129.78,130.0,216255.0,118.4845,119.6587,118.1295,118.3298,216255.0
2023-03-13 11:15:00,130.03,131.97,129.71,131.31,144529.0,118.3571,120.1229,118.0658,119.5222,144529.0
2023-03-13 11:20:00,131.27,132.24,130.88,131.11,131963.0,119.4858,120.3687,119.1308,119.3401,131963.0
2023-03-13 11:25:00,131.12,132.29,130.41,131.97,155387.0,119.3492,120.4142,118.703,120.1229,155387.0
2023-03-13 11:30:00,131.92,132.46,131.46,131.6,154397.0,120.0774,120.5689,119.6587,119.7861,154397.0
2023-03-13 11:35:00,131.7,132.04,130.68,130.89,163292.0,119.8772,120.1866,118.9487,119.1399,163292.0
2023-03-13 11:40:00,130.97,131.47,130.29,131.17,171715.0,119.2127,119.6678,118.5937,119.3947,171715.0
2023-03-13 11:45:00,131.09,132.32,131.09,131.55,102484.0,119.3219,120.4415,119.3219,119.7406,102484.0
2023-03-13 11:50:00,131.49,131.95,129.67,129.74,84574.0,119.686,120.1047,118.0294,118.0931,84574.0
2023-03-13 11:55:00,129.62,130.88,129.19,130.88,69949.0,117.9839,119.1308,117.5925,119.1308,69949.0
2023-03-13 12:00:00,130.92,131.92,130.08,130.42,55638.0,119.1672,120.0774,118.4026,118.7121,55638.0
2023-03-13 12:05:00,130.48,131.22,130.39,130.81,44960.0,118.7667,119.4403,118.6848,119.0671,44960.0
2023-03-13 12:10:00,130.78,130.78,129.79,129.92,81125.0,119.0398,119.0398,118.1386,118.257,81125.0
2023-03-13 12:15:00,129.84,130.28,129.58,130.09,114188.0,118.1841,118.5846,117.9475,118.4117,114188.0
2023-03-13 12:20:00,130.05,130.14,128.66,128.69,68082.0,118.3753,118.4572,117.1101,117.1374,68082.0
2023-03-13 12:25:00,128.69,130.28,128.68,130.18,69553.0,117.1374,118.5846,117.1283,118.4936,69553.0
2023-03-13 12:30:00,130.08,130.15,129.63,129.86,74483.0,118.4026,118.4663,117.993,118.2023,74483.0
2023-03-13 12:35:00,129.84,130.38,129.76,130.18,50273.0,118.1841,118.6757,118.1113,118.4936,50273.0
2023-03-13 12:40:00,130.23,130.95,130.11,130.29,57022.0,118.5391,119.1945,118.4299,118.5937,57022.0
2023-03-13 12:45:00,130.27,130.27,129.6,129.91,94559.0,118.5755,118.5755,117.9657,118.2479,94559.0
2023-03-13 12:50:00,129.91,129.97,129.15,129.94,162664.0,118.2479,118.3025,117.5561,118.2752,162664.0
2023-03-13 12:55:00,129.86,129.87,128.71,129.0,30221.0,118.2023,118.2114,117.1556,117.4195,30221.0
2023-03-13 13:00:00,129.01,129.18,128.52,128.78,41230.0,117.4286,117.5834,116.9826,117.2193,41230.0
2023-03-13 13:05:00,128.8,129.63,128.71,129.52,23757.0,117.2375,117.993,117.1556,117.8929,23757.0
2023-03-13 13:10:00,129.54,129.65,128.95,129.22,64780.0,117.9111,118.0112,117.374,117.6198,64780.0
2023-03-13 13:15:00,129.16,129.3,128.74,129.19,82189.0,117.5652,117.6926,117.1829,117.5925,82189.0
2023-03-13 13:20:00,129.11,129.31,128.81,128.87,25456.0,117.5197,117.7017,117.2466,117.3012,25456.0
2023-03-13 13:25:00,128.93,129.12,128.69,128.92,25001.0,117.3558,117.5288,117.1374,117.3467,25001.0
2023-03-13 13:30:00,128.94,129.09,128.67,128.95,36160.0,117.3649,117.5015,117.1192,117.374,36160.0
2023-03-13 13:35:00,128.96,129.39,128.85,129.33,46399.0,117.3831,117.7745,117.283,117.7199,46399.0
2023-03-13 13:40:00,129.36,129.6,128.99,129.2,93170.0,117.7472,117.9657,117.4104,117.6016,93170.0
2023-03-13 13:45:00,129.18,130.08,129.14,129.56,168245.0,117.5834,118.4026,117.547,117.9293,168245.0
2023-03-13 13:50:00,129.59,130.88,129.55,130.35,66959.0,117.9566,119.1308,117.9202,118.6484,66959.0
2023-03-13 13:55:00,130.31,130.7,130.2,130.27,43195.0,118.6119,118.9669,118.5118,118.5755,43195.0
2023-03-13 14:00:00,130.3,130.35,129.78,130.01,97769.0,118.6028,118.6484,118.1295,118.3389,97769.0
2023-03-13 14:05:00,130.03,131.75,129.9,131.62,53693.0,118.3571,119.9227,118.2388,119.8043,53693.0
2023-03-13 14:10:00,131.67,132.01,131.35,131.69,123830.0,119.8499,120.1593,119.5586,119.8681,123830.0
2023-03-13 14:15:00,131.69,131.92,131.39,131.83,74397.0,119.8681,120.0774,119.595,119.9955,74397.0
2023-03-13 14:20:00,131.75,132.25,131.36,131.61,70102.0,119.9227,120.3778,119.5677,119.7952,70102.0
2023-03-13 14:25:00,131.69,132.21,131.43,132.18,70527.0,119.8681,120.3414,119.6314,120.3141,70527.0
2023-03-13 14:30:00,132.18,132.97,132.12,132.81,53520.0,120.3141,121.0332,120.2595,120.8875,53520.0
2023-03-13 14:35:00,132.8,132.87,131.28,131.29,65719.0,120.8784,120.9421,119.4949,119.504,65719.0
2023-03-13 14:40:00,131.26,132.41,131.1,132.16,46605.0,119.4767,120.5234,119.331,120.2959,46605.0
2023-03-13 14:45:00,132.02,132.05,130.75,130.75,71776.0,120.1684,120.1957,119.0124,119.0124,71776.0
2023-03-13 14:50:00,130.72,131.53,130.54,131.39,41122.0,118.9851,119.7224,118.8213,119.595,41122.0
2023-03-13 14:55:00,131.44,131.61,131.15,131.46,57270.0,119.6405,119.7952,119.3765,119.6587,57270.0
2023-03-13 15:00:00,131.53,132.5,131.43,131.68,54894.0,119.7224,120.6053,119.6314,119.859,54894.0
2023-03-13 15:05:00,131.73,132.28,131.59,131.63,66907.0,119.9045,120.4051,119.777,119.8134,66907.0
2023-03-13 15:10:00,131.6,131.93,131.5,131.74,82959.0,119.7861,120.0865,119.6951,119.9136,82959.0
2023-03-13 15:15:00,131.83,132.45,131.38,131.63,86359.0,119.9955,120.5598,119.5859,119.8134,86359.0
2023-03-13 15:20:00,131.69,131.76,131.15,131.15,65724.0,119.8681,119.9318,119.3765,119.3765,65724.0
2023-03-13 15:25:00,131.11,131.38,130.87,131.21,74932.0,119.3401,119.5859,119.1217,119.4312,74932.0
2023-03-13 15:30:00,131.21,131.29,130.45,131.05,108822.0,119.4312,119.504,118.7394,119.2855,108822.0
2023-03-13 15:35:00,131.09,131.39,130.55,130.79,130042.0,119.3219,119.595,118.8304,119.0489,130042.0
2023-03-13 15:40:00,130.72,131.35,130.62,131.0,151912.0,118.9851,119.5586,118.8941,119.24,151912.0
2023-03-13 15:45:00,130.96,131.22,130.6,130.63,153438.0,119.2036,119.4403,118.8759,118.9032,153438.0
2023-03-13 15:50:00,130.54,130.68,129.93,129.99,550505.0,118.8213,118.9487,118.2661,118.3207,550505.0
2023-03-13 15:55:00,130.02,130.39,129.92,129.94,413889.0,118.348,118.6848,118.257,118.2752,413889.0
2023-03-14 09:30:00,137.5,138.7,135.32,136.31,243013.0,125.1565,126.2488,123.1722,124.0733,243013.0
2023-03-14 09:35:00,136.06,136.22,134.56,134.95,80193.0,123.8458,123.9914,122.4804,122.8354,80193.0
2023-03-14 09:40:00,134.96,136.36,134.69,134.94,141571.0,122.8445,124.1188,122.5987,122.8263,141571.0
2023-03-14 09:45:00,135.04,137.1,134.59,135.4,99274.0,122.9173,124.7924,122.5077,123.245,99274.0
2023-03-14 09:50:00,135.56,135.58,133.5,134.38,117988.0,123.3906,123.4089,121.5156,122.3166,117988.0
2023-03-14 09:55:00,134.35,135.68,133.71,134.92,87912.0,122.2893,123.4999,121.7067,122.8081,87912.0
2023-03-14 10:00:00,134.84,134.9,133.68,134.15,106883.0,122.7353,122.7899,121.6794,122.1072,106883.0
2023-03-14 10:05:00,134.21,134.99,133.5,133.79,60887.0,122.1618,122.8718,121.5156,121.7795,60887.0
2023-03-14 10:10:00,133.73,134.08,133.11,133.98,85642.0,121.7249,122.0435,121.1606,121.9525,85642.0
2023-03-14 10:15:00,133.89,134.25,133.06,133.12,70073.0,121.8706,122.1982,121.1151,121.1697,70073.0
2023-03-14 10:20:00,133.07,134.68,132.7,134.17,67303.0,121.1242,122.5896,120.7874,122.1254,67303.0
2023-03-14 10:25:00,134.19,134.95,133.87,133.96,54461.0,122.1436,122.8354,121.8524,121.9343,54461.0
2023-03-14 10:30:00,133.91,134.37,133.53,133.6,87049.0,121.8888,122.3075,121.5429,121.6066,87049.0
2023-03-14 10:35:00,133.56,133.93,133.2,133.47,37035.0,121.5702,121.907,121.2425,121.4883,37035.0
2023-03-14 10:40:00,133.52,134.46,133.43,134.2,56701.0,121.5338,122.3894,121.4519,122.1527,56701.0
2023-03-14 10:45:00,134.17,134.32,132.77,132.93,122494.0,122.1254,122.262,120.8511,120.9967,122494.0
2023-03-14 10:50:00,133.0,133.0,132.47,132.61,72461.0,121.0605,121.0605,120.578,120.7055,72461.0
2023-03-14 10:55:00,132.72,132.79,131.15,131.52,76639.0,120.8056,120.8693,119.3765,119.7133,76639.0
2023-03-14 11:00:00,131.43,132.14,131.19,131.88,69321.0,119.6314,120.2777,119.4129,120.041,69321.0
2023-03-14 11:05:00,131.92,131.95,131.3,131.41,50571.0,120.0774,120.1047,119.5131,119.6132,50571.0
2023-03-14 11:10:00,131.41,131.61,131.11,131.23,82710.0,119.6132,119.7952,119.3401,119.4494,82710.0
2023-03-14 11:15:00,131.28,132.24,131.28,132.13,50018.0,119.4949,120.3687,119.4949,120.2686,50018.0
2023-03-14 11:20:00,132.16,132.48,131.9,131.96,82464.0,120.2959,120.5871,120.0592,120.1138,82464.0
2023-03-14 11:25:00,131.95,132.25,131.76,131.89,44207.0,120.1047,120.3778,119.9318,120.0501,44207.0
2023-03-14 11:30:00,131.87,132.06,131.57,131.66,32249.0,120.0319,120.2048,119.7588,119.8408,32249.0
2023-03-14 11:35:00,131.68,131.77,131.42,131.67,26384.0,119.859,119.9409,119.6223,119.8499,26384.0
2023-03-14 11:40:00,131.7,131.81,130.82,130.95,54722.0,119.8772,119.9773,119.0762,119.1945,54722.0
2023-03-14 11:45:00,130.93,131.0,130.19,130.21,78165.0,119.1763,119.24,118.5027,118.5209,78165.0
2023-03-14 11:50:00,130.17,130.32,129.96,130.03,96575.0,118.4845,118.621,118.2934,118.3571,96575.0
2023-03-14 11:55:00,130.03,130.38,129.79,130.04,44112.0,118.3571,118.6757,118.1386,118.3662,44112.0
2023-03-14 12:00:00,130.05,130.39,129.89,129.99,42894.0,118.3753,118.6848,118.2296,118.3207,42894.0
2023-03-14 12:05:00,129.95,130.18,129.59,129.64,51593.0,118.2843,118.4936,117.9566,118.0021,51593.0
2023-03-14 12:10:00,129.64,129.76,129.27,129.28,45669.0,118.0021,118.1113,117.6653,117.6744,45669.0
2023-03-14 12:15:00,129.28,129.92,129.05,129.7,47205.0,117.6744,118.257,117.4651,118.0567,47205.0
2023-03-14 12:20:00,129.68,130.26,129.47,129.57,52450.0,118.0385,118.5664,117.8474,117.9384,52450.0
2023-03-14 12:25:00,129.51,129.59,129.14,129.14,27220.0,117.8838,117.9566,117.547,117.547,27220.0
2023-03-14 12:30:00,129.15,129.53,129.03,129.39,34664.0,117.5561,117.902,117.4469,117.7745,34664.0
2023-03-14 12:35:00,129.4,129.62,129.22,129.31,39987.0,117.7836,117.9839,117.6198,117.7017,39987.0
2023-03-14 12:40:00,129.32,129.41,128.97,129.07,35759.0,117.7108,117.7927,117.3922,117.4833,35759.0
2023-03-14 12:45:00,129.11,129.4,128.89,129.26,24436.0,117.5197,117.7836,117.3194,117.6562,24436.0
2023-03-14 12:50:00,129.25,129.29,128.59,128.92,56380.0,117.6471,117.6835,117.0464,117.3467,56380.0
2023-03-14 12:55:00,128.9,128.9,128.47,128.6,37200.0,117.3285,117.3285,116.9371,117.0555,37200.0
2023-03-14 13:00:00,128.61,128.92,128.42,128.54,29594.0,117.0646,117.3467,116.8916,117.0008,29594.0
2023-03-14 13:05:00,128.65,128.65,128.05,128.18,77581.0,117.101,117.101,116.5548,116.6732,77581.0
2023-03-14 13:10:00,128.12,128.33,127.83,127.89,34186.0,116.6185,116.8097,116.3546,116.4092,34186.0
2023-03-14 13:15:00,127.83,127.95,126.94,127.68,71132.0,116.3546,116.4638,115.5445,116.218,71132.0
2023-03-14 13:20:00,127.68,127.79,127.2,127.33,85311.0,116.218,116.3182,115.7811,115.8995,85311.0
2023-03-14 13:25:00,127.38,128.72,127.34,128.48,65273.0,115.945,117.1647,115.9086,116.9462,65273.0
2023-03-14 13:30:00,128.34,129.35,128.14,129.0,66414.0,116.8188,117.7381,116.6367,117.4195,66414.0
2023-03-14 13:35:00,128.96,129.91,128.92,129.33,69618.0,117.3831,118.2479,117.3467,117.7199,69618.0
2023-03-14 13:40:00,129.39,129.55,128.68,128.76,37629.0,117.7745,117.9202,117.1283,117.2011,37629.0
2023-03-14 13:45:00,128.72,128.96,128.53,128.68,24581.0,117.1647,117.3831,116.9917,117.1283,24581.0
2023-03-14 13:50:00,128.68,128.68,128.02,128.16,39359.0,117.1283,117.1283,116.5275,116.655,39359.0
2023-03-14 13:55:00,128.12,129.26,128.01,129.26,71940.0,116.6185,117.6562,116.5184,117.6562,71940.0
2023-03-14 14:00:00,129.3,129.5,127.96,127.96,30586.0,117.6926,117.8747,116.4729,116.4729,30586.0
2023-03-14 14:05:00,128.05,128.32,127.67,128.28,21440.0,116.5548,116.8006,116.2089,116.7642,21440.0
2023-03-14 14:10:00,128.26,128.75,128.12,128.62,20924.0,116.746,117.192,116.6185,117.0737,20924.0
2023-03-14 14:15:00,128.74,128.85,128.37,128.75,24986.0,117.1829,117.283,116.8461,117.192,24986.0
2023-03-14 14:20:00,128.7,129.39,128.6,129.21,21169.0,117.1465,117.7745,117.0555,117.6107,21169.0
2023-03-14 14:25:00,129.2,129.64,129.2,129.32,49856.0,117.6016,118.0021,117.6016,117.7108,49856.0
2023-03-14 14:30:00,129.41,129.76,129.18,129.63,32711.0,117.7927,118.1113,117.5834,117.993,32711.0
2023-03-14 14:35:00,129.55,129.57,129.03,129.06,20325.0,117.9202,117.9384,117.4469,117.4742,20325.0
2023-03-14 14:40:00,129.05,129.14,128.76,128.92,29422.0,117.4651,117.547,117.2011,117.3467,29422.0
2023-03-14 14:45:00,128.9,129.21,128.74,129.13,24917.0,117.3285,117.6107,117.1829,117.5379,24917.0
2023-03-14 14:50:00,129.07,129.43,129.01,129.21,26074.0,117.4833,117.8109,117.4286,117.6107,26074.0
2023-03-14 14:55:00,129.23,129.46,128.92,128.92,31188.0,117.6289,117.8383,117.3467,117.3467,31188.0
2023-03-14 15:00:00,128.92,129.13,128.82,128.94,33090.0,117.3467,117.5379,117.2557,117.3649,33090.0
2023-03-14 15:05:00,128.91,129.0,128.4,128.51,46277.0,117.3376,117.4195,116.8734,116.9735,46277.0
2023-03-14 15:10:00,128.48,128.49,127.92,127.92,49114.0,116.9462,116.9553,116.4365,116.4365,49114.0
2023-03-14 15:15:00,127.91,129.22,127.77,129.22,72467.0,116.4274,117.6198,116.3,117.6198,72467.0
2023-03-14 15:20:00,129.25,129.34,128.65,128.68,55088.0,117.6471,117.729,117.101,117.1283,55088.0
2023-03-14 15:25:00,128.74,128.8,128.17,128.24,100639.0,117.1829,117.2375,116.6641,116.7278,100639.0
2023-03-14 15:30:00,128.26,128.65,128.12,128.65,48590.0,116.746,117.101,116.6185,117.101,48590.0
2023-03-14 15:35:00,128.7,129.16,128.7,128.94,50173.0,117.1465,117.5652,117.1465,117.3649,50173.0
2023-03-14 15:40:00,128.95,129.2,128.8,128.93,102778.0,117.374,117.6016,117.2375,117.3558,102778.0
2023-03-14 15:45:00,128.92,129.21,128.59,129.21,136473.0,117.3467,117.6107,117.0464,117.6107,136473.0
2023-03-14 15:50:00,129.24,130.51,129.24,130.41,159200.0,117.638,118.794,117.638,118.703,159200.0
2023-03-14 15:55:00,130.46,130.71,130.27,130.37,357198.0,118.7485,118.976,118.5755,118.6666,357198.0
2023-03-15 09:30:00,126.09,126.41,122.72,125.0,532703.0,114.7708,115.0621,111.7033,113.7786,532703.0
2023-03-15 09:35:00,124.97,126.53,124.72,125.61,59943.0,113.7513,115.1713,113.5238,114.3339,59943.0
2023-03-15 09:40:00,125.61,125.72,124.16,125.0,86662.0,114.3339,114.434,113.014,113.7786,86662.0
2023-03-15 09:45:00,125.0,125.16,124.32,124.97,82428.0,113.7786,113.9243,113.1597,113.7513,82428.0
2023-03-15 09:50:00,124.97,125.25,124.27,124.68,94803.0,113.7513,114.0062,113.1142,113.4874,94803.0
2023-03-15 09:55:00,124.65,124.9,124.23,124.88,54352.0,113.46,113.6876,113.0778,113.6694,54352.0
2023-03-15 10:00:00,124.82,125.44,124.48,125.03,73808.0,113.6148,114.1791,113.3053,113.8059,73808.0
2023-03-15 10:05:00,125.12,125.95,124.84,125.64,152511.0,113.8879,114.6433,113.633,114.3612,152511.0
2023-03-15 10:10:00,125.68,126.14,125.12,125.26,120582.0,114.3976,114.8163,113.8879,114.0153,120582.0
2023-03-15 10:15:00,125.37,126.62,125.05,125.93,81627.0,114.1154,115.2532,113.8241,114.6251,81627.0
2023-03-15 10:20:00,125.87,126.49,125.55,125.6,77224.0,114.5705,115.1349,114.2793,114.3248,77224.0
2023-03-15 10:25:00,125.51,125.72,124.73,125.44,50131.0,114.2428,114.434,113.5329,114.1791,50131.0
2023-03-15 10:30:00,125.43,126.39,125.25,125.42,40739.0,114.17,115.0438,114.0062,114.1609,40739.0
2023-03-15 10:35:00,125.35,125.74,124.88,124.89,63699.0,114.0972,114.4522,113.6694,113.6785,63699.0
2023-03-15 10:40:00,124.95,125.1,124.6,124.95,38942.0,113.7331,113.8697,113.4145,113.7331,38942.0
2023-03-15 10:45:00,124.92,124.92,124.06,124.19,69834.0,113.7058,113.7058,112.923,113.0413,69834.0
2023-03-15 10:50:00,124.19,124.83,123.74,124.62,59631.0,113.0413,113.6239,112.6317,113.4327,59631.0
2023-03-15 10:55:00,124.66,124.95,124.38,124.94,67838.0,113.4692,113.7331,113.2143,113.724,67838.0
2023-03-15 11:00:00,124.98,125.78,124.59,125.73,90621.0,113.7604,114.4886,113.4054,114.4431,90621.0
2023-03-15 11:05:00,125.73,126.01,125.25,125.81,105481.0,114.4431,114.698,114.0062,114.5159,105481.0
2023-03-15 11:10:00,125.79,126.58,125.75,126.2,167350.0,114.4977,115.2168,114.4613,114.8709,167350.0
2023-03-15 11:15:00,126.16,126.49,125.79,126.38,80313.0,114.8345,115.1349,114.4977,115.0347,80313.0
2023-03-15 11:20:00,126.37,126.38,125.41,125.98,85557.0,115.0256,115.0347,114.1518,114.6707,85557.0
2023-03-15 11:25:00,126.01,126.02,125.51,125.56,42385.0,114.698,114.7071,114.2428,114.2884,42385.0
2023-03-15 11:30:00,125.59,125.97,125.39,125.41,24733.0,114.3157,114.6616,114.1336,114.1518,24733.0
2023-03-15 11:35:00,125.41,125.89,125.15,125.48,33932.0,114.1518,114.5887,113.9152,114.2155,33932.0
2023-03-15 11:40:00,125.52,125.93,125.42,125.7,25900.0,114.2519,114.6251,114.1609,114.4158,25900.0
2023-03-15 11:45:00,125.69,126.0,125.4,125.4,57334.0,114.4067,114.6889,114.1427,114.1427,57334.0
2023-03-15 11:50:00,125.45,125.75,125.11,125.47,32440.0,114.1882,114.4613,113.8788,114.2064,32440.0
2023-03-15 11:55:00,125.5,125.5,125.3,125.47,25226.0,114.2337,114.2337,114.0517,114.2064,25226.0
2023-03-15 12:00:00,125.48,125.96,125.41,125.51,18462.0,114.2155,114.6524,114.1518,114.2428,18462.0
2023-03-15 12:05:00,125.46,125.46,125.18,125.2,22175.0,114.1973,114.1973,113.9425,113.9607,22175.0
2023-03-15 12:10:00,125.2,125.53,125.09,125.28,16502.0,113.9607,114.2611,113.8605,114.0335,16502.0
2023-03-15 12:15:00,125.28,125.32,124.81,124.85,22208.0,114.0335,114.0699,113.6057,113.6421,22208.0
2023-03-15 12:20:00,124.87,125.05,124.55,124.78,34361.0,113.6603,113.8241,113.369,113.5784,34361.0
2023-03-15 12:25:00,124.81,125.18,124.65,124.97,36105.0,113.6057,113.9425,113.46,113.7513,36105.0
2023-03-15 12:30:00,124.95,125.09,124.64,124.64,29077.0,113.7331,113.8605,113.4509,113.4509,29077.0
2023-03-15 12:35:00,124.59,124.71,124.37,124.51,18679.0,113.4054,113.5147,113.2052,113.3326,18679.0
2023-03-15 12:40:00,124.53,124.67,124.36,124.64,14802.0,113.3508,113.4783,113.1961,113.4509,14802.0
2023-03-15 12:45:00,124.6,124.67,124.42,124.63,19665.0,113.4145,113.4783,113.2507,113.4418,19665.0
2023-03-15 12:50:00,124.62,124.68,124.27,124.33,17849.0,113.4327,113.4874,113.1142,113.1688,17849.0
2023-03-15 12:55:00,124.34,124.88,124.2,124.75,26326.0,113.1779,113.6694,113.0504,113.5511,26326.0
2023-03-15 13:00:00,124.73,124.98,124.49,124.98,12460.0,113.5329,113.7604,113.3144,113.7604,12460.0
2023-03-15 13:05:00,125.0,125.71,125.0,125.26,27652.0,113.7786,114.4249,113.7786,114.0153,27652.0
2023-03-15 13:10:00,125.36,125.72,125.28,125.57,36386.0,114.1063,114.434,114.0335,114.2975,36386.0
2023-03-15 13:15:00,125.55,125.96,125.41,125.72,47444.0,114.2793,114.6524,114.1518,114.434,47444.0
2023-03-15 13:20:00,125.69,125.74,125.48,125.66,52236.0,114.4067,114.4522,114.2155,114.3794,52236.0
2023-03-15 13:25:00,125.7,125.75,125.41,125.63,36965.0,114.4158,114.4613,114.1518,114.3521,36965.0
2023-03-15 13:30:00,125.59,125.59,125.14,125.58,32642.0,114.3157,114.3157,113.9061,114.3066,32642.0
2023-03-15 13:35:00,125.75,125.8,125.35,125.63,45004.0,114.4613,114.5068,114.0972,114.3521,45004.0
2023-03-15 13:40:00,125.63,125.65,125.15,125.26,26480.0,114.3521,114.3703,113.9152,114.0153,26480.0
2023-03-15 13:45:00,125.23,125.5,125.01,125.28,21974.0,113.988,114.2337,113.7877,114.0335,21974.0
2023-03-15 13:50:00,125.23,125.81,125.21,125.77,49158.0,113.988,114.5159,113.9698,114.4795,49158.0
2023-03-15 13:55:00,125.71,126.04,125.56,125.85,44111.0,114.4249,114.7253,114.2884,114.5523,44111.0
2023-03-15 14:00:00,125.85,125.87,125.22,125.32,76123.0,114.5523,114.5705,113.9789,114.0699,76123.0
2023-03-15 14:05:00,125.28,125.28,124.55,124.63,44261.0,114.0335,114.0335,113.369,113.4418,44261.0
2023-03-15 14:10:00,124.62,124.72,124.24,124.25,53971.0,113.4327,113.5238,113.0869,113.096,53971.0
2023-03-15 14:15:00,124.2,124.58,124.04,124.42,46445.0,113.0504,113.3963,112.9048,113.2507,46445.0
2023-03-15 14:20:00,124.36,125.33,124.31,125.19,34626.0,113.1961,114.079,113.1506,113.9516,34626.0
2023-03-15 14:25:00,125.19,126.08,124.99,125.42,74441.0,113.9516,114.7617,113.7695,114.1609,74441.0
2023-03-15 14:30:00,125.43,125.95,125.38,125.82,51238.0,114.17,114.6433,114.1245,114.525,51238.0
2023-03-15 14:35:00,125.77,126.21,125.49,125.55,55535.0,114.4795,114.88,114.2246,114.2793,55535.0
2023-03-15 14:40:00,125.46,125.9,125.43,125.7,20006.0,114.1973,114.5978,114.17,114.4158,20006.0
2023-03-15 14:45:00,125.74,125.84,125.41,125.41,28088.0,114.4522,114.5432,114.1518,114.1518,28088.0
2023-03-15 14:50:00,125.37,125.75,125.16,125.73,21500.0,114.1154,114.4613,113.9243,114.4431,21500.0
2023-03-15 14:55:00,125.66,125.76,125.4,125.5,56650.0,114.3794,114.4704,114.1427,114.2337,56650.0
2023-03-15 15:00:00,125.5,125.77,125.3,125.37,42577.0,114.2337,114.4795,114.0517,114.1154,42577.0
2023-03-15 15:05:00,125.41,125.7,124.91,124.91,51868.0,114.1518,114.4158,113.6967,113.6967,51868.0
2023-03-15 15:10:00,124.84,125.3,124.77,124.95,24541.0,113.633,114.0517,113.5693,113.7331,24541.0
2023-03-15 15:15:00,124.98,125.31,124.86,124.97,53616.0,113.7604,114.0608,113.6512,113.7513,53616.0
2023-03-15 15:20:00,124.92,125.35,124.66,125.14,47056.0,113.7058,114.0972,113.4692,113.9061,47056.0
2023-03-15 15:25:00,125.18,125.66,124.95,125.48,56498.0,113.9425,114.3794,113.7331,114.2155,56498.0
2023-03-15 15:30:00,125.5,125.66,125.1,125.21,52205.0,114.2337,114.3794,113.8697,113.9698,52205.0
2023-03-15 15:35:00,125.21,125.28,124.94,125.14,116617.0,113.9698,114.0335,113.724,113.9061,116617.0
2023-03-15 15:40:00,125.14,125.24,124.74,125.03,67154.0,113.9061,113.9971,113.542,113.8059,67154.0
2023-03-15 15:45:00,125.02,125.08,124.82,125.02,129170.0,113.7968,113.8514,113.6148,113.7968,129170.0
2023-03-15 15:50:00,125.02,125.02,124.43,124.52,126673.0,113.7968,113.7968,113.2598,113.3417,126673.0
2023-03-15 15:55:00,124.52,125.03,124.48,124.99,390079.0,113.3417,113.8059,113.3053,113.7695,390079.0
2023-03-16 09:30:00,124.5,124.5,123.05,123.64,148077.0,113.3235,113.3235,112.0037,112.5407,148077.0
2023-03-16 09:35:00,123.54,124.43,123.54,124.09,71072.0,112.4497,113.2598,112.4497,112.9503,71072.0
2023-03-16 09:40:00,124.19,124.39,123.12,123.31,49953.0,113.0413,113.2234,112.0674,112.2403,49953.0
2023-03-16 09:45:00,123.33,123.39,120.95,121.06,164554.0,112.2585,112.3132,110.0922,110.1923,164554.0
2023-03-16 09:50:00,121.14,122.45,121.09,121.82,55844.0,110.2651,111.4575,110.2196,110.8841,55844.0
2023-03-16 09:55:00,121.91,122.78,121.9,122.43,73548.0,110.966,111.7579,110.9569,111.4393,73548.0
2023-03-16 10:00:00,122.48,122.52,121.33,121.55,76409.0,111.4849,111.5213,110.4381,110.6383,76409.0
2023-03-16 10:05:00,121.54,122.26,121.04,121.84,114449.0,110.6292,111.2846,110.1741,110.9023,114449.0
2023-03-16 10:10:00,121.92,122.28,121.7,121.7,41621.0,110.9751,111.3028,110.7749,110.7749,41621.0
2023-03-16 10:15:00,121.68,122.24,121.51,122.24,70248.0,110.7567,111.2664,110.6019,111.2664,70248.0
2023-03-16 10:20:00,122.21,122.56,122.05,122.51,33030.0,111.2391,111.5577,111.0935,111.5122,33030.0
2023-03-16 10:25:00,122.61,123.17,122.59,122.99,38028.0,111.6032,112.1129,111.585,111.9491,38028.0
2023-03-16 10:30:00,123.0,123.15,122.54,122.87,50697.0,111.9582,112.0947,111.5395,111.8398,50697.0
2023-03-16 10:35:00,122.85,124.13,122.85,124.06,41748.0,111.8216,112.9867,111.8216,112.923,41748.0
2023-03-16 10:40:00,124.03,124.88,123.86,124.88,34470.0,112.8957,113.6694,112.741,113.6694,34470.0
2023-03-16 10:45:00,124.88,126.38,124.88,126.3,94733.0,113.6694,115.0347,113.6694,114.9619,94733.0
2023-03-16 10:50:00,126.33,128.31,126.32,128.07,123070.0,114.9892,116.7915,114.9801,116.573,123070.0
2023-03-16 10:55:00,128.09,128.63,127.07,127.47,144443.0,116.5912,117.0828,115.6628,116.0269,144443.0
2023-03-16 11:00:00,127.41,127.61,126.57,126.81,78541.0,115.9723,116.1543,115.2077,115.4261,78541.0
2023-03-16 11:05:00,126.85,128.3,126.76,127.42,54659.0,115.4626,116.7824,115.3806,115.9814,54659.0
2023-03-16 11:10:00,127.53,128.13,127.31,127.94,28513.0,116.0815,116.6276,115.8813,116.4547,28513.0
2023-03-16 11:15:00,127.84,128.23,127.76,128.03,41219.0,116.3637,116.7187,116.2909,116.5366,41219.0
2023-03-16 11:20:00,128.09,128.85,128.09,128.8,51689.0,116.5912,117.283,116.5912,117.2375,51689.0
2023-03-16 11:25:00,128.74,129.22,128.44,128.5,61435.0,117.1829,117.6198,116.9098,116.9644,61435.0
2023-03-16 11:30:00,128.52,128.52,127.8,128.16,33046.0,116.9826,116.9826,116.3273,116.655,33046.0
2023-03-16 11:35:00,128.23,128.62,128.03,128.21,29300.0,116.7187,117.0737,116.5366,116.7005,29300.0
2023-03-16 11:40:00,128.28,128.65,128.25,128.47,84459.0,116.7642,117.101,116.7369,116.9371,84459.0
2023-03-16 11:45:00,128.46,129.5,128.43,129.27,41882.0,116.928,117.8747,116.9007,117.6653,41882.0
2023-03-16 11:50:00,129.19,129.45,128.64,129.02,78417.0,117.5925,117.8291,117.0919,117.4377,78417.0
2023-03-16 11:55:00,129.03,129.03,128.6,128.78,48755.0,117.4469,117.4469,117.0555,117.2193,48755.0
2023-03-16 12:00:00,128.63,128.99,128.52,128.81,46792.0,117.0828,117.4104,116.9826,117.2466,46792.0
2023-03-16 12:05:00,128.82,129.0,128.6,128.85,29829.0,117.2557,117.4195,117.0555,117.283,29829.0
2023-03-16 12:10:00,128.79,128.86,128.5,128.69,64557.0,117.2284,117.2921,116.9644,117.1374,64557.0
2023-03-16 12:15:00,128.69,128.78,128.38,128.43,44394.0,117.1374,117.2193,116.8552,116.9007,44394.0
2023-03-16 12:20:00,128.42,128.9,128.23,128.85,56279.0,116.8916,117.3285,116.7187,117.283,56279.0
2023-03-16 12:25:00,128.88,129.61,128.88,129.61,38284.0,117.3103,117.9748,117.3103,117.9748,38284.0
2023-03-16 12:30:00,129.58,129.64,129.31,129.4,66050.0,117.9475,118.0021,117.7017,117.7836,66050.0
2023-03-16 12:35:00,129.44,129.62,129.08,129.52,52213.0,117.82,117.9839,117.4924,117.8929,52213.0
2023-03-16 12:40:00,129.46,129.7,129.41,129.54,67488.0,117.8383,118.0567,117.7927,117.9111,67488.0
2023-03-16 12:45:00,129.56,129.78,129.32,129.65,86345.0,117.9293,118.1295,117.7108,118.0112,86345.0
2023-03-16 12:50:00,129.69,130.93,129.65,130.91,156861.0,118.0476,119.1763,118.0112,119.1581,156861.0
2023-03-16 12:55:00,130.85,131.25,130.72,131.08,100156.0,119.1035,119.4676,118.9851,119.3128,100156.0
2023-03-16 13:00:00,131.09,131.6,130.96,131.5,166890.0,119.3219,119.7861,119.2036,119.6951,166890.0
2023-03-16 13:05:00,131.49,131.51,130.7,130.8,145077.0,119.686,119.7042,118.9669,119.058,145077.0
2023-03-16 13:10:00,130.7,130.98,130.43,130.93,51788.0,118.9669,119.2218,118.7212,119.1763,51788.0
2023-03-16 13:15:00,130.92,130.97,129.87,129.97,94166.0,119.1672,119.2127,118.2114,118.3025,94166.0
2023-03-16 13:20:00,129.93,130.68,129.77,130.64,62628.0,118.2661,118.9487,118.1204,118.9123,62628.0
2023-03-16 13:25:00,130.65,130.75,130.25,130.35,46048.0,118.9214,119.0124,118.5573,118.6484,46048.0
2023-03-16 13:30:00,130.38,130.56,129.81,129.97,32640.0,118.6757,118.8395,118.1568,118.3025,32640.0
2023-03-16 13:35:00,129.94,130.0,129.26,129.26,29935.0,118.2752,118.3298,117.6562,117.6562,29935.0
2023-03-16 13:40:00,129.34,129.97,129.15,129.58,28349.0,117.729,118.3025,117.5561,117.9475,28349.0
2023-03-16 13:45:00,129.7,130.21,129.55,129.93,28100.0,118.0567,118.5209,117.9202,118.2661,28100.0
2023-03-16 13:50:00,129.86,129.94,129.36,129.87,32641.0,118.2023,118.2752,117.7472,118.2114,32641.0
2023-03-16 13:55:00,129.73,129.9,129.55,129.73,25206.0,118.084,118.2388,117.9202,118.084,25206.0
2023-03-16 14:00:00,129.72,129.83,129.18,129.25,30811.0,118.0749,118.175,117.5834,117.6471,30811.0
2023-03-16 14:05:00,129.16,129.73,129.07,129.72,44413.0,117.5652,118.084,117.4833,118.0749,44413.0
2023-03-16 14:10:00,129.73,129.9,129.62,129.67,15809.0,118.084,118.2388,117.9839,118.0294,15809.0
2023-03-16 14:15:00,129.62,129.85,129.48,129.67,17779.0,117.9839,118.1932,117.8565,118.0294,17779.0
2023-03-16 14:20:00,129.7,130.04,129.7,129.89,21300.0,118.0567,118.3662,118.0567,118.2296,21300.0
2023-03-16 14:25:00,129.88,130.08,129.75,129.89,21298.0,118.2205,118.4026,118.1022,118.2296,21298.0
2023-03-16 14:30:00,129.9,129.92,129.45,129.53,76067.0,118.2388,118.257,117.8291,117.902,76067.0
2023-03-16 14:35:00,129.54,130.02,129.47,129.7,29963.0,117.9111,118.348,117.8474,118.0567,29963.0
2023-03-16 14:40:00,129.69,130.0,129.52,129.8,37838.0,118.0476,118.3298,117.8929,118.1477,37838.0
2023-03-16 14:45:00,129.82,129.89,129.66,129.83,21582.0,118.1659,118.2296,118.0203,118.175,21582.0
2023-03-16 14:50:00,129.82,129.98,129.61,129.7,46233.0,118.1659,118.3116,117.9748,118.0567,46233.0
2023-03-16 14:55:00,129.68,130.07,129.65,129.99,35229.0,118.0385,118.3935,118.0112,118.3207,35229.0
2023-03-16 15:00:00,129.99,130.09,129.78,129.84,71157.0,118.3207,118.4117,118.1295,118.1841,71157.0
2023-03-16 15:05:00,129.87,130.08,129.87,129.99,45441.0,118.2114,118.4026,118.2114,118.3207,45441.0
2023-03-16 15:10:00,130.0,130.07,129.78,129.78,39683.0,118.3298,118.3935,118.1295,118.1295,39683.0
2023-03-16 15:15:00,129.71,129.77,129.14,129.29,41731.0,118.0658,118.1204,117.547,117.6835,41731.0
2023-03-16 15:20:00,129.29,130.19,129.23,130.11,52151.0,117.6835,118.5027,117.6289,118.4299,52151.0
2023-03-16 15:25:00,130.14,130.38,129.9,130.29,81241.0,118.4572,118.6757,118.2388,118.5937,81241.0
2023-03-16 15:30:00,130.28,130.37,130.07,130.25,79492.0,118.5846,118.6666,118.3935,118.5573,79492.0
2023-03-16 15:35:00,130.25,130.25,129.97,130.15,58220.0,118.5573,118.5573,118.3025,118.4663,58220.0
2023-03-16 15:40:00,130.15,130.5,130.04,130.44,117079.0,118.4663,118.7849,118.3662,118.7303,117079.0
2023-03-16 15:45:00,130.42,130.43,129.98,130.09,124698.0,118.7121,118.7212,118.3116,118.4117,124698.0
2023-03-16 15:50:00,130.08,130.5,130.04,130.31,235871.0,118.4026,118.7849,118.3662,118.6119,235871.0
2023-03-16 15:55:00,130.3,130.3,129.98,130.12,352653.0,118.6028,118.6028,118.3116,118.439,352653.0
2023-03-17 09:30:00,127.79,128.3,126.13,126.19,429960.0,116.3182,116.7824,114.8072,114.8618,429960.0
2023-03-17 09:35:00,126.28,126.94,125.62,126.12,32698.0,114.9437,115.5445,114.343,114.7981,32698.0
2023-03-17 09:40:00,126.11,126.42,125.27,125.5,41791.0,114.789,115.0712,114.0244,114.2337,41791.0
2023-03-17 09:45:00,125.42,125.48,124.34,124.34,94201.0,114.1609,114.2155,113.1779,113.1779,94201.0
2023-03-17 09:50:00,124.32,124.88,123.86,124.52,78626.0,113.1597,113.6694,112.741,113.3417,78626.0
2023-03-17 09:55:00,124.55,124.6,123.88,123.9,40803.0,113.369,113.4145,112.7592,112.7774,40803.0
2023-03-17 10:00:00,124.05,124.62,123.83,124.47,70489.0,112.9139,113.4327,112.7137,113.2962,70489.0
2023-03-17 10:05:00,124.48,124.48,123.14,123.35,62726.0,113.3053,113.3053,112.0856,112.2768,62726.0
2023-03-17 10:10:00,123.32,123.38,122.63,123.12,88371.0,112.2494,112.3041,111.6214,112.0674,88371.0
2023-03-17 10:15:00,123.12,123.48,122.58,122.66,72876.0,112.0674,112.3951,111.5759,111.6487,72876.0
2023-03-17 10:20:00,122.74,123.02,122.5,122.69,48135.0,111.7215,111.9764,111.5031,111.676,48135.0
2023-03-17 10:25:00,122.67,123.08,122.31,123.03,44604.0,111.6578,112.031,111.3301,111.9855,44604.0
2023-03-17 10:30:00,123.06,123.43,122.97,123.21,34045.0,112.0128,112.3496,111.9309,112.1493,34045.0
2023-03-17 10:35:00,123.21,123.25,122.8,122.92,24623.0,112.1493,112.1857,111.7761,111.8854,24623.0
2023-03-17 10:40:00,122.85,123.03,122.55,122.55,36020.0,111.8216,111.9855,111.5486,111.5486,36020.0
2023-03-17 10:45:00,122.53,123.38,122.53,123.19,58656.0,111.5304,112.3041,111.5304,112.1311,58656.0
2023-03-17 10:50:00,123.2,123.27,122.46,122.64,33318.0,112.1402,112.2039,111.4666,111.6305,33318.0
2023-03-17 10:55:00,122.6,123.17,122.46,122.95,30149.0,111.5941,112.1129,111.4666,111.9127,30149.0
2023-03-17 11:00:00,122.93,122.94,122.46,122.66,44124.0,111.8945,111.9036,111.4666,111.6487,44124.0
2023-03-17 11:05:00,122.67,123.23,122.53,123.21,34287.0,111.6578,112.1675,111.5304,112.1493,34287.0
2023-03-17 11:10:00,123.16,123.27,122.79,123.15,28160.0,112.1038,112.2039,111.767,112.0947,28160.0
2023-03-17 11:15:00,123.2,123.44,123.03,123.26,32684.0,112.1402,112.3587,111.9855,112.1948,32684.0
2023-03-17 11:20:00,123.26,123.28,122.71,122.71,29093.0,112.1948,112.213,111.6942,111.6942,29093.0
2023-03-17 11:25:00,122.65,123.05,122.45,122.96,44988.0,111.6396,112.0037,111.4575,111.9218,44988.0
2023-03-17 11:30:00,122.89,123.1,122.74,123.04,23127.0,111.858,112.0492,111.7215,111.9946,23127.0
2023-03-17 11:35:00,123.06,123.12,122.64,122.69,22270.0,112.0128,112.0674,111.6305,111.676,22270.0
2023-03-17 11:40:00,122.71,122.9,122.56,122.84,31537.0,111.6942,111.8671,111.5577,111.8125,31537.0
2023-03-17 11:45:00,122.84,123.82,122.73,123.46,94672.0,111.8125,112.7046,111.7124,112.3769,94672.0
2023-03-17 11:50:00,123.46,123.62,123.23,123.23,24085.0,112.3769,112.5225,112.1675,112.1675,24085.0
2023-03-17 11:55:00,123.23,123.4,123.15,123.34,24913.0,112.1675,112.3223,112.0947,112.2676,24913.0
2023-03-17 12:00:00,123.36,123.64,123.36,123.48,33271.0,112.2859,112.5407,112.2859,112.3951,33271.0
2023-03-17 12:05:00,123.48,123.91,123.36,123.91,27208.0,112.3951,112.7865,112.2859,112.7865,27208.0
2023-03-17 12:10:00,123.93,124.19,123.83,124.01,33495.0,112.8047,113.0413,112.7137,112.8775,33495.0
2023-03-17 12:15:00,123.98,124.33,123.87,124.25,44494.0,112.8502,113.1688,112.7501,113.096,44494.0
2023-03-17 12:20:00,124.2,124.37,123.76,124.3,57707.0,113.0504,113.2052,112.6499,113.1415,57707.0
2023-03-17 12:25:00,124.38,124.73,124.25,124.69,57318.0,113.2143,113.5329,113.096,113.4965,57318.0
2023-03-17 12:30:00,124.72,125.29,124.66,124.73,64544.0,113.5238,114.0426,113.4692,113.5329,64544.0
2023-03-17 12:35:00,124.73,124.79,124.12,124.16,32945.0,113.5329,113.5875,112.9776,113.014,32945.0
2023-03-17 12:40:00,124.15,124.25,124.04,124.11,17430.0,113.0049,113.096,112.9048,112.9685,17430.0
2023-03-17 12:45:00,124.1,124.15,123.75,123.77,19080.0,112.9594,113.0049,112.6408,112.659,19080.0
2023-03-17 12:50:00,123.8,123.89,123.6,123.75,30864.0,112.6864,112.7683,112.5043,112.6408,30864.0
2023-03-17 12:55:00,123.72,123.89,123.57,123.59,16936.0,112.6135,112.7683,112.477,112.4952,16936.0
2023-03-17 13:00:00,123.6,123.73,123.56,123.7,26683.0,112.5043,112.6226,112.4679,112.5953,26683.0
2023-03-17 13:05:00,123.72,123.97,123.55,123.96,15198.0,112.6135,112.8411,112.4588,112.832,15198.0
2023-03-17 13:10:00,123.96,124.09,123.62,123.72,14382.0,112.832,112.9503,112.5225,112.6135,14382.0
2023-03-17 13:15:00,123.68,123.79,123.14,123.17,32060.0,112.5771,112.6773,112.0856,112.1129,32060.0
2023-03-17 13:20:00,123.16,123.45,123.13,123.13,20980.0,112.1038,112.3678,112.0765,112.0765,20980.0
2023-03-17 13:25:00,123.14,123.18,122.94,123.08,20162.0,112.0856,112.122,111.9036,112.031,20162.0
2023-03-17 13:30:00,123.11,123.38,122.96,123.1,15051.0,112.0583,112.3041,111.9218,112.0492,15051.0
2023-03-17 13:35:00,123.1,123.3,122.97,123.26,11066.0,112.0492,112.2312,111.9309,112.1948,11066.0
2023-03-17 13:40:00,123.23,123.24,122.97,123.18,13742.0,112.1675,112.1766,111.9309,112.122,13742.0
2023-03-17 13:45:00,123.16,123.58,123.01,123.28,28217.0,112.1038,112.4861,111.9673,112.213,28217.0
2023-03-17 13:50:00,123.27,123.64,123.2,123.28,23558.0,112.2039,112.5407,112.1402,112.213,23558.0
2023-03-17 13:55:00,123.34,123.45,123.18,123.45,20632.0,112.2676,112.3678,112.122,112.3678,20632.0
2023-03-17 14:00:00,123.46,123.72,123.44,123.56,22063.0,112.3769,112.6135,112.3587,112.4679,22063.0
2023-03-17 14:05:00,123.54,123.64,123.04,123.23,44680.0,112.4497,112.5407,111.9946,112.1675,44680.0
2023-03-17 14:10:00,123.21,123.58,123.13,123.42,24472.0,112.1493,112.4861,112.0765,112.3405,24472.0
2023-03-17 14:15:00,123.4,123.65,123.32,123.51,11207.0,112.3223,112.5498,112.2494,112.4224,11207.0
2023-03-17 14:20:00,123.52,123.52,123.19,123.24,26030.0,112.4315,112.4315,112.1311,112.1766,26030.0
2023-03-17 14:25:00,123.26,123.39,123.19,123.27,36595.0,112.1948,112.3132,112.1311,112.2039,36595.0
2023-03-17 14:30:00,123.26,123.52,123.07,123.4,19488.0,112.1948,112.4315,112.0219,112.3223,19488.0
2023-03-17 14:35:00,123.39,123.83,123.38,123.83,41519.0,112.3132,112.7137,112.3041,112.7137,41519.0
2023-03-17 14:40:00,123.83,124.08,123.73,124.05,49081.0,112.7137,112.9412,112.6226,112.9139,49081.0
2023-03-17 14:45:00,124.06,124.13,123.83,123.83,90783.0,112.923,112.9867,112.7137,112.7137,90783.0
2023-03-17 14:50:00,123.83,124.29,123.59,124.26,50911.0,112.7137,113.1324,112.4952,113.1051,50911.0
2023-03-17 14:55:00,124.29,124.6,124.16,124.45,45998.0,113.1324,113.4145,113.014,113.278,45998.0
2023-03-17 15:00:00,124.5,124.56,124.15,124.27,31384.0,113.3235,113.3781,113.0049,113.1142,31384.0
2023-03-17 15:05:00,124.26,124.51,124.15,124.33,36963.0,113.1051,113.3326,113.0049,113.1688,36963.0
2023-03-17 15:10:00,124.36,124.67,124.31,124.67,41187.0,113.1961,113.4783,113.1506,113.4783,41187.0
2023-03-17 15:15:00,124.65,124.97,124.4,124.58,48308.0,113.46,113.7513,113.2325,113.3963,48308.0
2023-03-17 15:20:00,124.58,124.73,124.42,124.47,46988.0,113.3963,113.5329,113.2507,113.2962,46988.0
2023-03-17 15:25:00,124.45,124.47,124.14,124.46,52062.0,113.278,113.2962,112.9958,113.2871,52062.0
2023-03-17 15:30:00,124.47,124.47,124.03,124.23,53202.0,113.2962,113.2962,112.8957,113.0778,53202.0
2023-03-17 15:35:00,124.27,124.27,123.79,124.21,71781.0,113.1142,113.1142,112.6773,113.0595,71781.0
2023-03-17 15:40:00,124.18,124.61,124.17,124.5,65626.0,113.0322,113.4236,113.0231,113.3235,65626.0
2023-03-17 15:45:00,124.48,124.48,123.67,123.68,89718.0,113.3053,113.3053,112.568,112.5771,89718.0
2023-03-17 15:50:00,123.65,124.1,123.36,124.05,189400.0,112.5498,112.9594,112.2859,112.9139,189400.0
2023-03-17 15:55:00,124.06,124.14,123.53,123.7,295805.0,112.923,112.9958,112.4406,112.5953,295805.0
2023-03-20 09:30:00,126.11,127.25,125.5,125.55,183551.0,114.789,115.8266,114.2337,114.2793,183551.0
2023-03-20 09:35:00,125.46,126.4,124.92,124.97,86934.0,114.1973,115.0529,113.7058,113.7513,86934.0
2023-03-20 09:40:00,125.01,126.07,124.99,125.55,44366.0,113.7877,114.7526,113.7695,114.2793,44366.0
2023-03-20 09:45:00,125.79,127.66,125.77,127.65,48748.0,114.4977,116.1998,114.4795,116.1907,48748.0
2023-03-20 09:50:00,127.86,129.46,127.86,128.87,107525.0,116.3819,117.8383,116.3819,117.3012,107525.0
2023-03-20 09:55:00,128.72,129.61,128.71,129.56,124279.0,117.1647,117.9748,117.1556,117.9293,124279.0
2023-03-20 10:00:00,129.47,129.98,129.21,129.75,77036.0,117.8474,118.3116,117.6107,118.1022,77036.0
2023-03-20 10:05:00,129.75,130.1,129.11,129.22,86761.0,118.1022,118.4208,117.5197,117.6198,86761.0
2023-03-20 10:10:00,129.25,129.47,128.69,129.26,27921.0,117.6471,117.8474,117.1374,117.6562,27921.0
2023-03-20 10:15:00,129.22,129.54,128.04,128.44,65184.0,117.6198,117.9111,116.5457,116.9098,65184.0
2023-03-20 10:20:00,128.41,129.73,128.26,129.64,38290.0,116.8825,118.084,116.746,118.0021,38290.0
2023-03-20 10:25:00,129.59,129.73,129.07,129.73,34586.0,117.9566,118.084,117.4833,118.084,34586.0
2023-03-20 10:30:00,129.69,130.11,129.59,130.11,28568.0,118.0476,118.4299,117.9566,118.4299,28568.0
2023-03-20 10:35:00,130.18,130.45,129.25,129.29,84189.0,118.4936,118.7394,117.6471,117.6835,84189.0
2023-03-20 10:40:00,129.27,129.6,129.22,129.47,16987.0,117.6653,117.9657,117.6198,117.8474,16987.0
2023-03-20 10:45:00,129.35,129.62,128.76,129.55,49573.0,117.7381,117.9839,117.2011,117.9202,49573.0
2023-03-20 10:50:00,129.69,129.72,129.1,129.25,20304.0,118.0476,118.0749,117.5106,117.6471,20304.0
2023-03-20 10:55:00,129.18,129.75,129.14,129.74,27069.0,117.5834,118.1022,117.547,118.0931,27069.0
2023-03-20 11:00:00,129.79,130.18,129.68,129.77,27168.0,118.1386,118.4936,118.0385,118.1204,27168.0
2023-03-20 11:05:00,129.83,130.0,129.35,129.5,20110.0,118.175,118.3298,117.7381,117.8747,20110.0
2023-03-20 11:10:00,129.47,129.71,129.12,129.69,31069.0,117.8474,118.0658,117.5288,118.0476,31069.0
2023-03-20 11:15:00,129.66,129.76,129.36,129.75,20206.0,118.0203,118.1113,117.7472,118.1022,20206.0
2023-03-20 11:20:00,129.78,130.01,129.56,129.93,26678.0,118.1295,118.3389,117.9293,118.2661,26678.0
2023-03-20 11:25:00,129.96,130.18,129.73,130.15,23031.0,118.2934,118.4936,118.084,118.4663,23031.0
2023-03-20 11:30:00,130.17,130.17,129.43,129.63,94924.0,118.4845,118.4845,117.8109,117.993,94924.0
2023-03-20 11:35:00,129.69,130.01,129.69,129.91,23798.0,118.0476,118.3389,118.0476,118.2479,23798.0
2023-03-20 11:40:00,129.87,129.88,129.54,129.87,20789.0,118.2114,118.2205,117.9111,118.2114,20789.0
2023-03-20 11:45:00,129.86,129.91,129.65,129.72,37177.0,118.2023,118.2479,118.0112,118.0749,37177.0
2023-03-20 11:50:00,129.73,129.88,129.41,129.41,24278.0,118.084,118.2205,117.7927,117.7927,24278.0
2023-03-20 11:55:00,129.47,129.86,129.38,129.75,81139.0,117.8474,118.2023,117.7654,118.1022,81139.0
2023-03-20 12:00:00,129.69,129.71,129.17,129.26,36316.0,118.0476,118.0658,117.5743,117.6562,36316.0
2023-03-20 12:05:00,129.24,129.24,128.31,128.44,38582.0,117.638,117.638,116.7915,116.9098,38582.0
2023-03-20 12:10:00,128.4,128.43,127.63,128.41,63374.0,116.8734,116.9007,116.1725,116.8825,63374.0
2023-03-20 12:15:00,128.36,128.47,128.0,128.33,27033.0,116.837,116.9371,116.5093,116.8097,27033.0
2023-03-20 12:20:00,128.4,128.79,128.3,128.51,29088.0,116.8734,117.2284,116.7824,116.9735,29088.0
2023-03-20 12:25:00,128.5,128.61,128.17,128.54,23935.0,116.9644,117.0646,116.6641,117.0008,23935.0
2023-03-20 12:30:00,128.56,128.72,128.17,128.38,33935.0,117.019,117.1647,116.6641,116.8552,33935.0
2023-03-20 12:35:00,128.43,128.43,127.94,128.13,49581.0,116.9007,116.9007,116.4547,116.6276,49581.0
2023-03-20 12:40:00,128.21,128.43,127.96,128.15,30463.0,116.7005,116.9007,116.4729,116.6459,30463.0
2023-03-20 12:45:00,128.19,128.34,127.72,128.15,21791.0,116.6823,116.8188,116.2545,116.6459,21791.0
2023-03-20 12:50:00,128.18,128.54,128.16,128.49,22939.0,116.6732,117.0008,116.655,116.9553,22939.0
2023-03-20 12:55:00,128.5,128.93,128.45,128.59,17475.0,116.9644,117.3558,116.9189,117.0464,17475.0
2023-03-20 13:00:00,128.59,128.83,128.38,128.72,19241.0,117.0464,117.2648,116.8552,117.1647,19241.0
2023-03-20 13:05:00,128.78,129.11,128.73,128.84,11487.0,117.2193,117.5197,117.1738,117.2739,11487.0
2023-03-20 13:10:00,128.83,128.96,128.62,128.62,13718.0,117.2648,117.3831,117.0737,117.0737,13718.0
2023-03-20 13:15:00,128.68,128.84,128.48,128.51,18874.0,117.1283,117.2739,116.9462,116.9735,18874.0
2023-03-20 13:20:00,128.52,128.52,127.91,127.91,23410.0,116.9826,116.9826,116.4274,116.4274,23410.0
2023-03-20 13:25:00,127.88,127.92,127.51,127.56,38008.0,116.4001,116.4365,116.0633,116.1088,38008.0
2023-03-20 13:30:00,127.55,127.95,127.5,127.78,32848.0,116.0997,116.4638,116.0542,116.3091,32848.0
2023-03-20 13:35:00,127.77,127.77,127.33,127.49,45933.0,116.3,116.3,115.8995,116.0451,45933.0
2023-03-20 13:40:00,127.58,127.62,127.02,127.09,40523.0,116.127,116.1634,115.6173,115.681,40523.0
2023-03-20 13:45:00,127.08,127.33,126.96,127.3,29046.0,115.6719,115.8995,115.5627,115.8722,29046.0
2023-03-20 13:50:00,127.29,127.35,127.03,127.03,25606.0,115.8631,115.9177,115.6264,115.6264,25606.0
2023-03-20 13:55:00,127.06,127.28,127.02,127.17,20015.0,115.6537,115.854,115.6173,115.7538,20015.0
2023-03-20 14:00:00,127.26,127.38,126.98,127.13,26494.0,115.8357,115.945,115.5809,115.7174,26494.0
2023-03-20 14:05:00,127.12,127.49,127.12,127.41,17710.0,115.7083,116.0451,115.7083,115.9723,17710.0
2023-03-20 14:10:00,127.48,127.65,127.41,127.57,15638.0,116.036,116.1907,115.9723,116.1179,15638.0
2023-03-20 14:15:00,127.57,127.65,127.35,127.6,14264.0,116.1179,116.1907,115.9177,116.1452,14264.0
2023-03-20 14:20:00,127.62,127.83,127.62,127.72,11890.0,116.1634,116.3546,116.1634,116.2545,11890.0
2023-03-20 14:25:00,127.68,127.8,127.6,127.74,24137.0,116.218,116.3273,116.1452,116.2727,24137.0
2023-03-20 14:30:00,127.76,127.79,127.38,127.57,21070.0,116.2909,116.3182,115.945,116.1179,21070.0
2023-03-20 14:35:00,127.54,127.64,127.4,127.48,26142.0,116.0906,116.1816,115.9632,116.036,26142.0
2023-03-20 14:40:00,127.46,127.74,127.37,127.57,26168.0,116.0178,116.2727,115.9359,116.1179,26168.0
2023-03-20 14:45:00,127.57,127.57,127.27,127.47,93846.0,116.1179,116.1179,115.8448,116.0269,93846.0
2023-03-20 14:50:00,127.48,127.62,127.44,127.46,26229.0,116.036,116.1634,115.9996,116.0178,26229.0
2023-03-20 14:55:00,127.5,127.5,126.81,126.84,25882.0,116.0542,116.0542,115.4261,115.4535,25882.0
2023-03-20 15:00:00,126.8,127.04,126.8,126.84,18200.0,115.417,115.6355,115.417,115.4535,18200.0
2023-03-20 15:05:00,126.85,127.13,126.8,127.07,24422.0,115.4626,115.7174,115.417,115.6628,24422.0
2023-03-20 15:10:00,127.05,127.05,126.78,126.81,24015.0,115.6446,115.6446,115.3988,115.4261,24015.0
2023-03-20 15:15:00,126.78,126.96,126.64,126.96,19794.0,115.3988,115.5627,115.2714,115.5627,19794.0
2023-03-20 15:20:00,126.99,127.02,126.76,126.88,24483.0,115.59,115.6173,115.3806,115.4899,24483.0
2023-03-20 15:25:00,126.94,127.16,126.88,127.1,21462.0,115.5445,115.7447,115.4899,115.6901,21462.0
2023-03-20 15:30:00,127.06,127.56,127.06,127.24,47885.0,115.6537,116.1088,115.6537,115.8175,47885.0
2023-03-20 15:35:00,127.25,127.49,127.21,127.36,35660.0,115.8266,116.0451,115.7902,115.9268,35660.0
2023-03-20 15:40:00,127.33,127.46,127.22,127.37,38746.0,115.8995,116.0178,115.7993,115.9359,38746.0
2023-03-20 15:45:00,127.34,127.62,127.27,127.49,43494.0,115.9086,116.1634,115.8448,116.0451,43494.0
2023-03-20 15:50:00,127.52,127.76,127.5,127.7,54019.0,116.0724,116.2909,116.0542,116.2362,54019.0
2023-03-20 15:55:00,127.72,127.73,127.28,127.33,165049.0,116.2545,116.2636,115.854,115.8995,165049.0
2023-03-21 09:30:00,131.5,132.5,131.02,131.02,180724.0,119.6951,120.6053,119.2582,119.2582,180724.0
2023-03-21 09:35:00,131.16,131.64,129.8,130.83,87197.0,119.3856,119.8226,118.1477,119.0853,87197.0
2023-03-21 09:40:00,130.56,131.19,130.01,130.64,54968.0,118.8395,119.4129,118.3389,118.9123,54968.0
2023-03-21 09:45:00,130.78,131.62,130.63,130.7,102926.0,119.0398,119.8043,118.9032,118.9669,102926.0
2023-03-21 09:50:00,130.8,131.01,129.71,129.95,208366.0,119.058,119.2491,118.0658,118.2843,208366.0
2023-03-21 09:55:00,130.0,131.09,129.94,130.94,85680.0,118.3298,119.3219,118.2752,119.1854,85680.0
2023-03-21 10:00:00,131.05,131.26,130.59,130.96,65688.0,119.2855,119.4767,118.8668,119.2036,65688.0
2023-03-21 10:05:00,130.96,131.0,130.4,130.81,59451.0,119.2036,119.24,118.6939,119.0671,59451.0
2023-03-21 10:10:00,130.84,131.46,130.72,131.31,50881.0,119.0944,119.6587,118.9851,119.5222,50881.0
2023-03-21 10:15:00,131.29,131.29,130.64,131.09,78701.0,119.504,119.504,118.9123,119.3219,78701.0
2023-03-21 10:20:00,131.03,131.24,130.84,131.0,33729.0,119.2673,119.4585,119.0944,119.24,33729.0
2023-03-21 10:25:00,131.0,131.66,130.95,131.61,29641.0,119.24,119.8408,119.1945,119.7952,29641.0
2023-03-21 10:30:00,131.61,132.03,131.52,131.59,28511.0,119.7952,120.1775,119.7133,119.777,28511.0
2023-03-21 10:35:00,131.59,131.73,131.14,131.44,56094.0,119.777,119.9045,119.3674,119.6405,56094.0
2023-03-21 10:40:00,131.39,131.67,131.3,131.64,24854.0,119.595,119.8499,119.5131,119.8226,24854.0
2023-03-21 10:45:00,131.68,132.34,131.62,131.82,20491.0,119.859,120.4597,119.8043,119.9864,20491.0
2023-03-21 10:50:00,131.8,131.8,131.22,131.29,40526.0,119.9682,119.9682,119.4403,119.504,40526.0
2023-03-21 10:55:00,131.32,131.54,131.21,131.37,20384.0,119.5313,119.7315,119.4312,119.5768,20384.0
2023-03-21 11:00:00,131.37,131.72,131.28,131.44,16314.0,119.5768,119.8954,119.4949,119.6405,16314.0
2023-03-21 11:05:00,131.48,131.78,131.46,131.57,26956.0,119.6769,119.95,119.6587,119.7588,26956.0
2023-03-21 11:10:00,131.6,132.24,131.52,132.24,32045.0,119.7861,120.3687,119.7133,120.3687,32045.0
2023-03-21 11:15:00,132.17,132.36,131.89,131.92,34333.0,120.305,120.4779,120.0501,120.0774,34333.0
2023-03-21 11:20:00,131.92,132.48,131.84,132.31,28230.0,120.0774,120.5871,120.0046,120.4324,28230.0
2023-03-21 11:25:00,132.27,132.28,131.69,132.12,28244.0,120.396,120.4051,119.8681,120.2595,28244.0
2023-03-21 11:30:00,132.12,132.56,132.08,132.55,30480.0,120.2595,120.66,120.2231,120.6509,30480.0
2023-03-21 11:35:00,132.52,132.58,132.02,132.07,48893.0,120.6236,120.6782,120.1684,120.2139,48893.0
2023-03-21 11:40:00,132.05,132.16,131.64,131.99,30727.0,120.1957,120.2959,119.8226,120.1411,30727.0
2023-03-21 11:45:00,131.95,132.35,131.87,132.19,18166.0,120.1047,120.4688,120.0319,120.3232,18166.0
2023-03-21 11:50:00,132.17,132.17,131.69,132.0,20519.0,120.305,120.305,119.8681,120.1502,20519.0
2023-03-21 11:55:00,131.95,132.12,131.87,132.0,12027.0,120.1047,120.2595,120.0319,120.1502,12027.0
2023-03-21 12:00:00,131.99,132.1,131.81,131.87,18135.0,120.1411,120.2413,119.9773,120.0319,18135.0
2023-03-21 12:05:00,131.82,131.94,131.75,131.88,19723.0,119.9864,120.0956,119.9227,120.041,19723.0
2023-03-21 12:10:00,131.93,132.11,131.74,131.82,11555.0,120.0865,120.2504,119.9136,119.9864,11555.0
2023-03-21 12:15:00,131.8,132.13,131.75,131.92,14558.0,119.9682,120.2686,119.9227,120.0774,14558.0
2023-03-21 12:20:00,131.9,131.95,131.54,131.54,11526.0,120.0592,120.1047,119.7315,119.7315,11526.0
2023-03-21 12:25:00,131.61,131.78,131.47,131.52,10920.0,119.7952,119.95,119.6678,119.7133,10920.0
2023-03-21 12:30:00,131.52,131.68,131.34,131.34,14166.0,119.7133,119.859,119.5495,119.5495,14166.0
2023-03-21 12:35:00,131.3,131.3,131.0,131.06,13589.0,119.5131,119.5131,119.24,119.2946,13589.0
2023-03-21 12:40:00,131.0,131.15,130.88,130.9,12221.0,119.24,119.3765,119.1308,119.149,12221.0
2023-03-21 12:45:00,130.96,131.04,130.8,130.98,13566.0,119.2036,119.2764,119.058,119.2218,13566.0
2023-03-21 12:50:00,131.0,131.15,130.9,130.93,14583.0,119.24,119.3765,119.149,119.1763,14583.0
2023-03-21 12:55:00,130.9,131.07,130.82,130.84,17239.0,119.149,119.3037,119.0762,119.0944,17239.0
2023-03-21 13:00:00,130.87,131.03,130.7,130.89,16718.0,119.1217,119.2673,118.9669,119.1399,16718.0
2023-03-21 13:05:00,130.88,131.02,130.76,130.94,16585.0,119.1308,119.2582,119.0215,119.1854,16585.0
2023-03-21 13:10:00,130.92,131.31,130.85,131.14,84058.0,119.1672,119.5222,119.1035,119.3674,84058.0
2023-03-21 13:15:00,131.14,131.41,131.13,131.31,32078.0,119.3674,119.6132,119.3583,119.5222,32078.0
2023-03-21 13:20:00,131.32,131.6,131.25,131.6,28623.0,119.5313,119.7861,119.4676,119.7861,28623.0
2023-03-21 13:25:00,131.61,131.72,131.43,131.58,27873.0,119.7952,119.8954,119.6314,119.7679,27873.0
2023-03-21 13:30:00,131.58,131.88,131.55,131.8,18910.0,119.7679,120.041,119.7406,119.9682,18910.0
2023-03-21 13:35:00,131.8,132.03,131.7,131.9,40714.0,119.9682,120.1775,119.8772,120.0592,40714.0
2023-03-21 13:40:00,131.95,132.02,131.84,131.95,24653.0,120.1047,120.1684,120.0046,120.1047,24653.0
2023-03-21 13:45:00,132.02,132.08,131.76,131.76,17228.0,120.1684,120.2231,119.9318,119.9318,17228.0
2023-03-21 13:50:00,131.75,131.75,131.29,131.29,11068.0,119.9227,119.9227,119.504,119.504,11068.0
2023-03-21 13:55:00,131.3,131.62,131.3,131.54,24636.0,119.5131,119.8043,119.5131,119.7315,24636.0
2023-03-21 14:00:00,131.5,131.7,131.37,131.41,13845.0,119.6951,119.8772,119.5768,119.6132,13845.0
2023-03-21 14:05:00,131.45,131.52,131.0,131.23,13750.0,119.6496,119.7133,119.24,119.4494,13750.0
2023-03-21 14:10:00,131.22,131.34,131.14,131.22,9189.0,119.4403,119.5495,119.3674,119.4403,9189.0
2023-03-21 14:15:00,131.15,131.35,131.08,131.27,10832.0,119.3765,119.5586,119.3128,119.4858,10832.0
2023-03-21 14:20:00,131.31,131.32,131.16,131.21,8918.0,119.5222,119.5313,119.3856,119.4312,8918.0
2023-03-21 14:25:00,131.23,131.36,131.12,131.24,11270.0,119.4494,119.5677,119.3492,119.4585,11270.0
2023-03-21 14:30:00,131.22,131.34,130.9,130.95,21556.0,119.4403,119.5495,119.149,119.1945,21556.0
2023-03-21 14:35:00,130.95,131.0,130.77,130.81,11649.0,119.1945,119.24,119.0307,119.0671,11649.0
2023-03-21 14:40:00,130.81,130.99,130.75,130.99,11331.0,119.0671,119.2309,119.0124,119.2309,11331.0
2023-03-21 14:45:00,130.95,131.1,130.86,130.86,11713.0,119.1945,119.331,119.1126,119.1126,11713.0
2023-03-21 14:50:00,130.85,130.89,130.63,130.72,10852.0,119.1035,119.1399,118.9032,118.9851,10852.0
2023-03-21 14:55:00,130.72,130.9,130.64,130.76,17453.0,118.9851,119.149,118.9123,119.0215,17453.0
2023-03-21 15:00:00,130.71,131.14,130.71,131.04,14927.0,118.976,119.3674,118.976,119.2764,14927.0
2023-03-21 15:05:00,131.1,131.14,130.93,130.94,16494.0,119.331,119.3674,119.1763,119.1854,16494.0
2023-03-21 15:10:00,130.93,131.42,130.89,131.25,37292.0,119.1763,119.6223,119.1399,119.4676,37292.0
2023-03-21 15:15:00,131.25,131.38,131.22,131.38,14620.0,119.4676,119.5859,119.4403,119.5859,14620.0
2023-03-21 15:20:00,131.38,131.44,131.05,131.14,20159.0,119.5859,119.6405,119.2855,119.3674,20159.0
2023-03-21 15:25:00,131.13,131.18,130.97,131.13,16916.0,119.3583,119.4038,119.2127,119.3583,16916.0
2023-03-21 15:30:00,131.14,131.21,130.98,130.99,13770.0,119.3674,119.4312,119.2218,119.2309,13770.0
2023-03-21 15:35:00,130.99,131.28,130.99,131.27,21677.0,119.2309,119.4949,119.2309,119.4858,21677.0
2023-03-21 15:40:00,131.28,131.66,131.28,131.65,28426.0,119.4949,119.8408,119.4949,119.8317,28426.0
2023-03-21 15:45:00,131.63,131.71,131.47,131.55,49679.0,119.8134,119.8863,119.6678,119.7406,49679.0
2023-03-21 15:50:00,131.53,131.94,131.46,131.88,62701.0,119.7224,120.0956,119.6587,120.041,62701.0
2023-03-21 15:55:00,131.88,131.93,131.55,131.63,141328.0,120.041,120.0865,119.7406,119.8134,141328.0
2023-03-22 09:30:00,130.58,131.08,130.14,130.2,53625.0,118.8577,119.3128,118.4572,118.5118,53625.0
2023-03-22 09:35:00,130.34,130.75,130.26,130.32,33749.0,118.6393,119.0124,118.5664,118.621,33749.0
2023-03-22 09:40:00,130.36,130.36,129.6,129.66,54950.0,118.6575,118.6575,117.9657,118.0203,54950.0
2023-03-22 09:45:00,129.61,130.4,129.45,130.26,21519.0,117.9748,118.6939,117.8291,118.5664,21519.0
2023-03-22 09:50:00,130.37,130.4,129.67,129.9,41758.0,118.6666,118.6939,118.0294,118.2388,41758.0
2023-03-22 09:55:00,129.99,130.44,129.9,130.26,17807.0,118.3207,118.7303,118.2388,118.5664,17807.0
2023-03-22 10:00:00,130.31,130.39,129.92,129.96,47315.0,118.6119,118.6848,118.257,118.2934,47315.0
2023-03-22 10:05:00,130.1,130.25,129.96,130.04,42910.0,118.4208,118.5573,118.2934,118.3662,42910.0
2023-03-22 10:10:00,130.08,130.15,129.59,129.76,21548.0,118.4026,118.4663,117.9566,118.1113,21548.0
2023-03-22 10:15:00,129.88,130.05,129.73,129.85,9984.0,118.2205,118.3753,118.084,118.1932,9984.0
2023-03-22 10:20:00,129.87,130.09,129.78,129.97,17963.0,118.2114,118.4117,118.1295,118.3025,17963.0
2023-03-22 10:25:00,129.97,130.09,129.83,130.05,62062.0,118.3025,118.4117,118.175,118.3753,62062.0
2023-03-22 10:30:00,130.05,130.14,129.59,129.59,64462.0,118.3753,118.4572,117.9566,117.9566,64462.0
2023-03-22 10:35:00,129.59,129.67,129.36,129.43,18364.0,117.9566,118.0294,117.7472,117.8109,18364.0
2023-03-22 10:40:00,129.46,129.86,129.24,129.72,30115.0,117.8383,118.2023,117.638,118.0749,30115.0
2023-03-22 10:45:00,129.72,129.76,129.49,129.57,11631.0,118.0749,118.1113,117.8656,117.9384,11631.0
2023-03-22 10:50:00,129.57,129.64,129.4,129.46,7882.0,117.9384,118.0021,117.7836,117.8383,7882.0
2023-03-22 10:55:00,129.35,129.58,129.26,129.37,16238.0,117.7381,117.9475,117.6562,117.7563,16238.0
2023-03-22 11:00:00,129.38,129.41,129.1,129.1,10161.0,117.7654,117.7927,117.5106,117.5106,10161.0
2023-03-22 11:05:00,129.12,129.16,128.74,128.77,39328.0,117.5288,117.5652,117.1829,117.2102,39328.0
2023-03-22 11:10:00,128.78,128.84,128.41,128.45,42215.0,117.2193,117.2739,116.8825,116.9189,42215.0
2023-03-22 11:15:00,128.45,128.56,128.29,128.33,32312.0,116.9189,117.019,116.7733,116.8097,32312.0
2023-03-22 11:20:00,128.36,128.43,128.2,128.34,15798.0,116.837,116.9007,116.6914,116.8188,15798.0
2023-03-22 11:25:00,128.34,128.4,128.04,128.16,24058.0,116.8188,116.8734,116.5457,116.655,24058.0
2023-03-22 11:30:00,128.16,128.34,128.11,128.16,18487.0,116.655,116.8188,116.6094,116.655,18487.0
2023-03-22 11:35:00,128.15,128.26,127.96,128.16,30781.0,116.6459,116.746,116.4729,116.655,30781.0
2023-03-22 11:40:00,128.16,128.27,127.62,127.62,12976.0,116.655,116.7551,116.1634,116.1634,12976.0
2023-03-22 11:45:00,127.63,127.79,127.53,127.6,20525.0,116.1725,116.3182,116.0815,116.1452,20525.0
2023-03-22 11:50:00,127.6,127.8,127.54,127.64,15296.0,116.1452,116.3273,116.0906,116.1816,15296.0
2023-03-22 11:55:00,127.64,128.01,127.62,127.97,20561.0,116.1816,116.5184,116.1634,116.482,20561.0
2023-03-22 12:00:00,128.02,128.14,127.88,128.05,14947.0,116.5275,116.6367,116.4001,116.5548,14947.0
2023-03-22 12:05:00,128.02,128.19,127.89,128.06,21107.0,116.5275,116.6823,116.4092,116.5639,21107.0
2023-03-22 12:10:00,128.04,128.04,127.77,127.87,27578.0,116.5457,116.5457,116.3,116.391,27578.0
2023-03-22 12:15:00,127.88,127.94,127.76,127.83,15328.0,116.4001,116.4547,116.2909,116.3546,15328.0
2023-03-22 12:20:00,127.91,128.01,127.84,127.84,16149.0,116.4274,116.5184,116.3637,116.3637,16149.0
2023-03-22 12:25:00,127.88,127.9,127.71,127.75,16546.0,116.4001,116.4183,116.2453,116.2818,16546.0
2023-03-22 12:30:00,127.71,127.81,127.57,127.62,20409.0,116.2453,116.3364,116.1179,116.1634,20409.0
2023-03-22 12:35:00,127.62,127.62,127.31,127.48,23742.0,116.1634,116.1634,115.8813,116.036,23742.0
2023-03-22 12:40:00,127.44,127.5,127.32,127.39,36462.0,115.9996,116.0542,115.8904,115.9541,36462.0
2023-03-22 12:45:00,127.36,127.48,127.2,127.27,30388.0,115.9268,116.036,115.7811,115.8448,30388.0
2023-03-22 12:50:00,127.35,127.5,127.29,127.29,13443.0,115.9177,116.0542,115.8631,115.8631,13443.0
2023-03-22 12:55:00,127.31,127.36,127.1,127.19,20250.0,115.8813,115.9268,115.6901,115.772,20250.0
2023-03-22 13:00:00,127.17,127.18,126.88,127.01,14376.0,115.7538,115.7629,115.4899,115.6082,14376.0
2023-03-22 13:05:00,127.04,127.17,127.02,127.11,11927.0,115.6355,115.7538,115.6173,115.6992,11927.0
2023-03-22 13:10:00,127.1,127.5,127.1,127.48,16481.0,115.6901,116.0542,115.6901,116.036,16481.0
2023-03-22 13:15:00,127.48,127.82,127.42,127.81,24446.0,116.036,116.3455,115.9814,116.3364,24446.0
2023-03-22 13:20:00,127.78,128.07,127.71,128.04,74827.0,116.3091,116.573,116.2453,116.5457,74827.0
2023-03-22 13:25:00,128.05,128.41,127.98,128.15,82213.0,116.5548,116.8825,116.4911,116.6459,82213.0
2023-03-22 13:30:00,128.18,128.45,128.13,128.3,28000.0,116.6732,116.9189,116.6276,116.7824,28000.0
2023-03-22 13:35:00,128.32,128.38,128.2,128.26,11384.0,116.8006,116.8552,116.6914,116.746,11384.0
2023-03-22 13:40:00,128.24,128.53,128.15,128.5,14839.0,116.7278,116.9917,116.6459,116.9644,14839.0
2023-03-22 13:45:00,128.53,128.78,128.51,128.77,14655.0,116.9917,117.2193,116.9735,117.2102,14655.0
2023-03-22 13:50:00,128.82,128.86,128.6,128.63,12855.0,117.2557,117.2921,117.0555,117.0828,12855.0
2023-03-22 13:55:00,128.64,128.95,128.62,128.89,10822.0,117.0919,117.374,117.0737,117.3194,10822.0
2023-03-22 14:00:00,128.96,130.0,128.84,129.62,43614.0,117.3831,118.3298,117.2739,117.9839,43614.0
2023-03-22 14:05:00,129.62,130.11,129.33,129.45,57137.0,117.9839,118.4299,117.7199,117.8291,57137.0
2023-03-22 14:10:00,129.45,129.73,128.93,129.06,74574.0,117.8291,118.084,117.3558,117.4742,74574.0
2023-03-22 14:15:00,129.1,129.45,128.81,129.28,38146.0,117.5106,117.8291,117.2466,117.6744,38146.0
2023-03-22 14:20:00,129.22,129.23,128.41,128.42,42719.0,117.6198,117.6289,116.8825,116.8916,42719.0
2023-03-22 14:25:00,128.41,128.53,128.21,128.33,11527.0,116.8825,116.9917,116.7005,116.8097,11527.0
2023-03-22 14:30:00,128.33,128.99,128.18,128.61,29516.0,116.8097,117.4104,116.6732,117.0646,29516.0
2023-03-22 14:35:00,128.51,128.51,127.42,128.12,52947.0,116.9735,116.9735,115.9814,116.6185,52947.0
2023-03-22 14:40:00,128.02,128.72,128.01,128.46,25069.0,116.5275,117.1647,116.5184,116.928,25069.0
2023-03-22 14:45:00,128.47,129.26,128.4,128.93,31327.0,116.9371,117.6562,116.8734,117.3558,31327.0
2023-03-22 14:50:00,128.99,129.15,128.14,128.29,44799.0,117.4104,117.5561,116.6367,116.7733,44799.0
2023-03-22 14:55:00,128.17,128.33,127.57,127.61,22847.0,116.6641,116.8097,116.1179,116.1543,22847.0
2023-03-22 15:00:00,127.6,127.75,126.62,126.66,37280.0,116.1452,116.2818,115.2532,115.2896,37280.0
2023-03-22 15:05:00,126.61,126.88,126.26,126.41,48360.0,115.2441,115.4899,114.9255,115.0621,48360.0
2023-03-22 15:10:00,126.41,126.71,126.09,126.61,44376.0,115.0621,115.3351,114.7708,115.2441,44376.0
2023-03-22 15:15:00,126.69,127.19,126.65,126.74,35670.0,115.3169,115.772,115.2805,115.3624,35670.0
2023-03-22 15:20:00,126.77,127.52,126.66,126.84,35226.0,115.3897,116.0724,115.2896,115.4535,35226.0
2023-03-22 15:25:00,126.84,127.23,126.68,126.98,40706.0,115.4535,115.8084,115.3078,115.5809,40706.0
2023-03-22 15:30:00,127.01,127.04,126.26,126.38,56254.0,115.6082,115.6355,114.9255,115.0347,56254.0
2023-03-22 15:35:00,126.4,126.5,125.95,126.29,81782.0,115.0529,115.144,114.6433,114.9528,81782.0
2023-03-22 15:40:00,126.3,126.53,126.01,126.01,68047.0,114.9619,115.1713,114.698,114.698,68047.0
2023-03-22 15:45:00,126.0,126.0,125.58,125.7,68945.0,114.6889,114.6889,114.3066,114.4158,68945.0
2023-03-22 15:50:00,125.67,125.67,124.83,124.86,150078.0,114.3885,114.3885,113.6239,113.6512,150078.0
2023-03-22 15:55:00,124.87,125.01,124.39,124.39,267467.0,113.6603,113.7877,113.2234,113.2234,267467.0
2023-03-23 09:30:00,125.58,126.11,125.2,125.32,87675.0,114.3066,114.789,113.9607,114.0699,87675.0
2023-03-23 09:35:00,125.37,125.5,124.33,124.52,64764.0,114.1154,114.2337,113.1688,113.3417,64764.0
2023-03-23 09:40:00,124.54,124.61,124.13,124.25,55320.0,113.3599,113.4236,112.9867,113.096,55320.0
2023-03-23 09:45:00,124.28,124.68,124.16,124.6,66700.0,113.1233,113.4874,113.014,113.4145,66700.0
2023-03-23 09:50:00,124.57,125.08,124.34,124.34,38311.0,113.3872,113.8514,113.1779,113.1779,38311.0
2023-03-23 09:55:00,124.34,124.45,124.09,124.32,58203.0,113.1779,113.278,112.9503,113.1597,58203.0
2023-03-23 10:00:00,124.31,124.72,124.31,124.48,31109.0,113.1506,113.5238,113.1506,113.3053,31109.0
2023-03-23 10:05:00,124.48,124.87,124.48,124.81,20396.0,113.3053,113.6603,113.3053,113.6057,20396.0
2023-03-23 10:10:00,124.82,125.41,124.78,125.11,27682.0,113.6148,114.1518,113.5784,113.8788,27682.0
2023-03-23 10:15:00,125.1,125.32,125.05,125.15,25158.0,113.8697,114.0699,113.8241,113.9152,25158.0
2023-03-23 10:20:00,125.13,125.3,125.03,125.3,32182.0,113.897,114.0517,113.8059,114.0517,32182.0
2023-03-23 10:25:00,125.24,125.44,125.1,125.18,24337.0,113.9971,114.1791,113.8697,113.9425,24337.0
2023-03-23 10:30:00,125.2,125.23,124.46,124.64,33560.0,113.9607,113.988,113.2871,113.4509,33560.0
2023-03-23 10:35:00,124.65,125.13,124.64,124.91,24749.0,113.46,113.897,113.4509,113.6967,24749.0
2023-03-23 10:40:00,124.85,124.99,124.76,124.76,25282.0,113.6421,113.7695,113.5602,113.5602,25282.0
2023-03-23 10:45:00,124.77,125.29,124.75,124.98,39394.0,113.5693,114.0426,113.5511,113.7604,39394.0
2023-03-23 10:50:00,125.01,125.24,124.94,125.15,11790.0,113.7877,113.9971,113.724,113.9152,11790.0
2023-03-23 10:55:00,125.14,125.3,125.06,125.2,12376.0,113.9061,114.0517,113.8332,113.9607,12376.0
2023-03-23 11:00:00,125.25,125.66,125.21,125.59,16720.0,114.0062,114.3794,113.9698,114.3157,16720.0
2023-03-23 11:05:00,125.59,125.75,125.44,125.49,54600.0,114.3157,114.4613,114.1791,114.2246,54600.0
2023-03-23 11:10:00,125.54,125.54,125.01,125.06,31623.0,114.2702,114.2702,113.7877,113.8332,31623.0
2023-03-23 11:15:00,125.1,125.2,124.9,125.04,66524.0,113.8697,113.9607,113.6876,113.815,66524.0
2023-03-23 11:20:00,125.05,125.09,124.53,124.55,35981.0,113.8241,113.8605,113.3508,113.369,35981.0
2023-03-23 11:25:00,124.56,124.63,123.96,124.02,59441.0,113.3781,113.4418,112.832,112.8866,59441.0
2023-03-23 11:30:00,124.04,124.18,123.86,123.99,57615.0,112.9048,113.0322,112.741,112.8593,57615.0
2023-03-23 11:35:00,124.0,124.38,123.96,124.12,37949.0,112.8684,113.2143,112.832,112.9776,37949.0
2023-03-23 11:40:00,124.12,124.18,123.81,123.84,40705.0,112.9776,113.0322,112.6955,112.7228,40705.0
2023-03-23 11:45:00,123.88,124.11,123.82,123.95,30862.0,112.7592,112.9685,112.7046,112.8229,30862.0
2023-03-23 11:50:00,123.96,124.13,123.7,123.74,37708.0,112.832,112.9867,112.5953,112.6317,37708.0
2023-03-23 11:55:00,123.78,123.81,123.47,123.59,34179.0,112.6681,112.6955,112.386,112.4952,34179.0
2023-03-23 12:00:00,123.56,123.72,123.46,123.6,24711.0,112.4679,112.6135,112.3769,112.5043,24711.0
2023-03-23 12:05:00,123.61,123.67,123.42,123.42,26740.0,112.5134,112.568,112.3405,112.3405,26740.0
2023-03-23 12:10:00,123.39,123.39,122.92,122.93,46440.0,112.3132,112.3132,111.8854,111.8945,46440.0
2023-03-23 12:15:00,122.95,123.03,122.61,122.74,44060.0,111.9127,111.9855,111.6032,111.7215,44060.0
2023-03-23 12:20:00,122.79,123.13,122.75,123.04,46591.0,111.767,112.0765,111.7306,111.9946,46591.0
2023-03-23 12:25:00,123.04,123.3,122.83,122.94,35599.0,111.9946,112.2312,111.8034,111.9036,35599.0
2023-03-23 12:30:00,122.96,123.29,122.91,123.29,34866.0,111.9218,112.2221,111.8763,112.2221,34866.0
2023-03-23 12:35:00,123.25,123.25,122.97,123.05,23230.0,112.1857,112.1857,111.9309,112.0037,23230.0
2023-03-23 12:40:00,123.01,123.25,122.96,123.19,40149.0,111.9673,112.1857,111.9218,112.1311,40149.0
2023-03-23 12:45:00,123.2,123.22,122.84,122.93,44298.0,112.1402,112.1584,111.8125,111.8945,44298.0
2023-03-23 12:50:00,122.92,122.99,122.74,122.75,131146.0,111.8854,111.9491,111.7215,111.7306,131146.0
2023-03-23 12:55:00,122.74,122.95,122.6,122.86,27818.0,111.7215,111.9127,111.5941,111.8307,27818.0
2023-03-23 13:00:00,122.89,123.0,122.6,122.93,30877.0,111.858,111.9582,111.5941,111.8945,30877.0
2023-03-23 13:05:00,123.0,123.32,122.99,122.99,18501.0,111.9582,112.2494,111.9491,111.9491,18501.0
2023-03-23 13:10:00,123.08,123.11,122.75,122.89,27955.0,112.031,112.0583,111.7306,111.858,27955.0
2023-03-23 13:15:00,122.88,122.95,122.67,122.87,29591.0,111.8489,111.9127,111.6578,111.8398,29591.0
2023-03-23 13:20:00,122.92,123.27,122.89,123.03,62988.0,111.8854,112.2039,111.858,111.9855,62988.0
2023-03-23 13:25:00,123.02,123.04,122.69,122.85,42046.0,111.9764,111.9946,111.676,111.8216,42046.0
2023-03-23 13:30:00,122.85,123.13,122.84,123.09,33622.0,111.8216,112.0765,111.8125,112.0401,33622.0
2023-03-23 13:35:00,123.1,123.57,123.04,123.56,44619.0,112.0492,112.477,111.9946,112.4679,44619.0
2023-03-23 13:40:00,123.51,123.96,123.45,123.81,31781.0,112.4224,112.832,112.3678,112.6955,31781.0
2023-03-23 13:45:00,123.81,123.81,123.1,123.1,30119.0,112.6955,112.6955,112.0492,112.0492,30119.0
2023-03-23 13:50:00,123.1,123.1,122.81,122.84,31326.0,112.0492,112.0492,111.7852,111.8125,31326.0
2023-03-23 13:55:00,122.8,122.88,122.69,122.82,27522.0,111.7761,111.8489,111.676,111.7943,27522.0
2023-03-23 14:00:00,122.84,123.25,122.84,123.25,55879.0,111.8125,112.1857,111.8125,112.1857,55879.0
2023-03-23 14:05:00,123.3,123.39,122.95,122.97,39399.0,112.2312,112.3132,111.9127,111.9309,39399.0
2023-03-23 14:10:00,122.97,123.16,122.86,123.08,48857.0,111.9309,112.1038,111.8307,112.031,48857.0
2023-03-23 14:15:00,123.11,123.17,122.86,122.95,77806.0,112.0583,112.1129,111.8307,111.9127,77806.0
2023-03-23 14:20:00,122.98,123.0,122.58,122.59,35396.0,111.94,111.9582,111.5759,111.585,35396.0
2023-03-23 14:25:00,122.61,122.65,122.25,122.27,36922.0,111.6032,111.6396,111.2755,111.2937,36922.0
2023-03-23 14:30:00,122.26,122.48,122.26,122.43,33247.0,111.2846,111.4849,111.2846,111.4393,33247.0
2023-03-23 14:35:00,122.4,122.63,122.28,122.29,33377.0,111.412,111.6214,111.3028,111.3119,33377.0
2023-03-23 14:40:00,122.28,122.29,121.72,121.75,58024.0,111.3028,111.3119,110.7931,110.8204,58024.0
2023-03-23 14:45:00,121.75,122.18,121.73,122.04,54811.0,110.8204,111.2118,110.8022,111.0844,54811.0
2023-03-23 14:50:00,121.96,122.11,121.8,121.82,41237.0,111.0115,111.1481,110.8659,110.8841,41237.0
2023-03-23 14:55:00,121.8,122.61,121.57,122.61,47485.0,110.8659,111.6032,110.6565,111.6032,47485.0
2023-03-23 15:00:00,122.6,124.05,122.6,123.34,140733.0,111.5941,112.9139,111.5941,112.2676,140733.0
2023-03-23 15:05:00,123.34,123.39,122.61,123.04,72960.0,112.2676,112.3132,111.6032,111.9946,72960.0
2023-03-23 15:10:00,123.01,123.14,122.17,122.41,142271.0,111.9673,112.0856,111.2027,111.4211,142271.0
2023-03-23 15:15:00,122.41,122.52,122.07,122.16,76507.0,111.4211,111.5213,111.1117,111.1936,76507.0
2023-03-23 15:20:00,122.18,122.51,121.88,122.5,113638.0,111.2118,111.5122,110.9387,111.5031,113638.0
2023-03-23 15:25:00,122.4,122.65,122.29,122.31,57200.0,111.412,111.6396,111.3119,111.3301,57200.0
2023-03-23 15:30:00,122.26,122.61,122.06,122.58,78985.0,111.2846,111.6032,111.1026,111.5759,78985.0
2023-03-23 15:35:00,122.55,123.13,122.5,122.89,107516.0,111.5486,112.0765,111.5031,111.858,107516.0
2023-03-23 15:40:00,122.89,122.94,122.49,122.57,75748.0,111.858,111.9036,111.494,111.5668,75748.0
2023-03-23 15:45:00,122.54,122.97,122.51,122.67,69608.0,111.5395,111.9309,111.5122,111.6578,69608.0
2023-03-23 15:50:00,122.72,123.11,122.49,122.56,143678.0,111.7033,112.0583,111.494,111.5577,143678.0
2023-03-23 15:55:00,122.55,122.61,122.07,122.1,366357.0,111.5486,111.6032,111.1117,111.139,366357.0
2023-03-24 09:30:00,120.0,120.98,119.27,120.49,99555.0,109.2275,110.1195,108.563,109.6735,99555.0
2023-03-24 09:35:00,120.63,122.2,120.58,122.05,33661.0,109.8009,111.23,109.7554,111.0935,33661.0
2023-03-24 09:40:00,122.05,122.36,121.17,121.3,34587.0,111.0935,111.3756,110.2925,110.4108,34587.0
2023-03-24 09:45:00,121.25,121.28,120.35,120.58,31834.0,110.3653,110.3926,109.5461,109.7554,31834.0
2023-03-24 09:50:00,120.56,120.95,120.13,120.79,24475.0,109.7372,110.0922,109.3458,109.9466,24475.0
2023-03-24 09:55:00,120.85,121.3,120.66,120.85,36360.0,110.0012,110.4108,109.8282,110.0012,36360.0
2023-03-24 10:00:00,120.95,121.45,120.45,120.67,33589.0,110.0922,110.5473,109.6371,109.8373,33589.0
2023-03-24 10:05:00,120.7,121.09,120.57,120.57,20021.0,109.8646,110.2196,109.7463,109.7463,20021.0
2023-03-24 10:10:00,120.52,121.58,120.33,121.03,35214.0,109.7008,110.6656,109.5279,110.165,35214.0
2023-03-24 10:15:00,121.07,121.07,120.4,120.66,37894.0,110.2014,110.2014,109.5916,109.8282,37894.0
2023-03-24 10:20:00,120.71,120.78,120.09,120.38,62116.0,109.8737,109.9375,109.3094,109.5734,62116.0
2023-03-24 10:25:00,120.41,121.03,120.34,120.97,101049.0,109.6007,110.165,109.537,110.1104,101049.0
2023-03-24 10:30:00,120.97,121.53,120.77,121.44,43897.0,110.1104,110.6201,109.9284,110.5382,43897.0
2023-03-24 10:35:00,121.54,121.54,120.86,121.06,21924.0,110.6292,110.6292,110.0103,110.1923,21924.0
2023-03-24 10:40:00,121.0,121.05,120.45,120.67,31158.0,110.1377,110.1832,109.6371,109.8373,31158.0
2023-03-24 10:45:00,120.66,120.84,120.1,120.22,44696.0,109.8282,109.9921,109.3185,109.4277,44696.0
2023-03-24 10:50:00,120.16,120.57,120.12,120.31,29897.0,109.3731,109.7463,109.3367,109.5097,29897.0
2023-03-24 10:55:00,120.21,120.47,120.18,120.23,49860.0,109.4186,109.6553,109.3913,109.4368,49860.0
2023-03-24 11:00:00,120.21,120.54,120.04,120.54,24098.0,109.4186,109.719,109.2639,109.719,24098.0
2023-03-24 11:05:00,120.63,120.75,120.33,120.46,26098.0,109.8009,109.9102,109.5279,109.6462,26098.0
2023-03-24 11:10:00,120.42,120.42,119.85,119.99,33467.0,109.6098,109.6098,109.0909,109.2184,33467.0
2023-03-24 11:15:00,119.91,120.3,119.81,119.93,66002.0,109.1456,109.5006,109.0545,109.1638,66002.0
2023-03-24 11:20:00,119.96,120.36,119.96,120.15,47516.0,109.1911,109.5552,109.1911,109.364,47516.0
2023-03-24 11:25:00,120.19,120.59,120.19,120.34,26585.0,109.4004,109.7645,109.4004,109.537,26585.0
2023-03-24 11:30:00,120.27,120.64,120.17,120.6,33613.0,109.4732,109.81,109.3822,109.7736,33613.0
2023-03-24 11:35:00,120.56,120.86,120.38,120.43,23441.0,109.7372,110.0103,109.5734,109.6189,23441.0
2023-03-24 11:40:00,120.48,120.62,120.39,120.55,10700.0,109.6644,109.7918,109.5825,109.7281,10700.0
2023-03-24 11:45:00,120.57,121.39,120.57,121.06,24928.0,109.7463,110.4927,109.7463,110.1923,24928.0
2023-03-24 11:50:00,121.1,121.49,121.06,121.49,36291.0,110.2287,110.5837,110.1923,110.5837,36291.0
2023-03-24 11:55:00,121.51,122.02,121.5,121.88,31343.0,110.6019,111.0661,110.5928,110.9387,31343.0
2023-03-24 12:00:00,121.99,122.55,121.89,122.29,50941.0,111.0388,111.5486,110.9478,111.3119,50941.0
2023-03-24 12:05:00,122.36,122.36,121.84,121.95,15562.0,111.3756,111.3756,110.9023,111.0024,15562.0
2023-03-24 12:10:00,121.96,122.18,121.88,122.0,16819.0,111.0115,111.2118,110.9387,111.0479,16819.0
2023-03-24 12:15:00,121.97,122.16,121.84,122.1,18695.0,111.0206,111.1936,110.9023,111.139,18695.0
2023-03-24 12:20:00,122.15,122.31,122.0,122.16,12494.0,111.1845,111.3301,111.0479,111.1936,12494.0
2023-03-24 12:25:00,122.13,122.22,121.83,122.17,30671.0,111.1663,111.2482,110.8932,111.2027,30671.0
2023-03-24 12:30:00,122.21,122.25,121.84,122.06,37246.0,111.2391,111.2755,110.9023,111.1026,37246.0
2023-03-24 12:35:00,122.08,122.18,122.01,122.1,7387.0,111.1208,111.2118,111.057,111.139,7387.0
2023-03-24 12:40:00,122.13,122.26,121.9,122.26,10260.0,111.1663,111.2846,110.9569,111.2846,10260.0
2023-03-24 12:45:00,122.28,122.53,122.15,122.36,13212.0,111.3028,111.5304,111.1845,111.3756,13212.0
2023-03-24 12:50:00,122.4,122.4,121.96,122.01,9405.0,111.412,111.412,111.0115,111.057,9405.0
2023-03-24 12:55:00,122.04,122.18,121.93,122.01,14418.0,111.0844,111.2118,110.9842,111.057,14418.0
2023-03-24 13:00:00,122.05,122.28,121.97,122.24,28057.0,111.0935,111.3028,111.0206,111.2664,28057.0
2023-03-24 13:05:00,122.3,122.47,122.22,122.27,8792.0,111.321,111.4757,111.2482,111.2937,8792.0
2023-03-24 13:10:00,122.24,122.31,122.13,122.15,11277.0,111.2664,111.3301,111.1663,111.1845,11277.0
2023-03-24 13:15:00,122.18,122.31,122.06,122.07,25008.0,111.2118,111.3301,111.1026,111.1117,25008.0
2023-03-24 13:20:00,122.13,122.5,122.08,122.5,12736.0,111.1663,111.5031,111.1208,111.5031,12736.0
2023-03-24 13:25:00,122.58,122.93,122.47,122.57,27402.0,111.5759,111.8945,111.4757,111.5668,27402.0
2023-03-24 13:30:00,122.63,122.83,122.54,122.74,12940.0,111.6214,111.8034,111.5395,111.7215,12940.0
2023-03-24 13:35:00,122.69,123.27,122.69,123.22,32373.0,111.676,112.2039,111.676,112.1584,32373.0
2023-03-24 13:40:00,123.28,123.31,122.87,122.93,31983.0,112.213,112.2403,111.8398,111.8945,31983.0
2023-03-24 13:45:00,122.93,122.95,122.63,122.79,17882.0,111.8945,111.9127,111.6214,111.767,17882.0
2023-03-24 13:50:00,122.82,122.92,122.72,122.88,11064.0,111.7943,111.8854,111.7033,111.8489,11064.0
2023-03-24 13:55:00,122.88,122.92,122.74,122.82,13511.0,111.8489,111.8854,111.7215,111.7943,13511.0
2023-03-24 14:00:00,122.82,123.14,122.81,123.04,14017.0,111.7943,112.0856,111.7852,111.9946,14017.0
2023-03-24 14:05:00,123.08,123.18,122.7,123.11,15893.0,112.031,112.122,111.6851,112.0583,15893.0
2023-03-24 14:10:00,123.13,123.31,123.11,123.13,15695.0,112.0765,112.2403,112.0583,112.0765,15695.0
2023-03-24 14:15:00,123.17,123.39,122.98,123.07,22210.0,112.1129,112.3132,111.94,112.0219,22210.0
2023-03-24 14:20:00,123.08,123.15,122.89,122.92,12708.0,112.031,112.0947,111.858,111.8854,12708.0
2023-03-24 14:25:00,122.92,122.96,122.77,122.83,12071.0,111.8854,111.9218,111.7488,111.8034,12071.0
2023-03-24 14:30:00,122.83,123.18,122.76,123.18,19930.0,111.8034,112.122,111.7397,112.122,19930.0
2023-03-24 14:35:00,123.17,123.3,122.99,123.13,21659.0,112.1129,112.2312,111.9491,112.0765,21659.0
2023-03-24 14:40:00,123.11,123.19,122.97,123.01,17149.0,112.0583,112.1311,111.9309,111.9673,17149.0
2023-03-24 14:45:00,123.06,123.18,122.84,122.9,20902.0,112.0128,112.122,111.8125,111.8671,20902.0
2023-03-24 14:50:00,122.88,122.88,122.49,122.55,15786.0,111.8489,111.8489,111.494,111.5486,15786.0
2023-03-24 14:55:00,122.5,122.78,122.44,122.52,15500.0,111.5031,111.7579,111.4484,111.5213,15500.0
2023-03-24 15:00:00,122.52,122.62,122.45,122.58,23275.0,111.5213,111.6123,111.4575,111.5759,23275.0
2023-03-24 15:05:00,122.58,122.65,122.51,122.58,23301.0,111.5759,111.6396,111.5122,111.5759,23301.0
2023-03-24 15:10:00,122.6,122.84,122.5,122.74,36220.0,111.5941,111.8125,111.5031,111.7215,36220.0
2023-03-24 15:15:00,122.76,123.25,122.76,123.2,34918.0,111.7397,112.1857,111.7397,112.1402,34918.0
2023-03-24 15:20:00,123.25,123.66,123.16,123.41,44091.0,112.1857,112.5589,112.1038,112.3314,44091.0
2023-03-24 15:25:00,123.41,123.66,123.35,123.62,43458.0,112.3314,112.5589,112.2768,112.5225,43458.0
2023-03-24 15:30:00,123.64,123.78,123.37,123.52,55167.0,112.5407,112.6681,112.295,112.4315,55167.0
2023-03-24 15:35:00,123.49,123.66,123.32,123.39,49387.0,112.4042,112.5589,112.2494,112.3132,49387.0
2023-03-24 15:40:00,123.37,123.54,123.31,123.45,37834.0,112.295,112.4497,112.2403,112.3678,37834.0
2023-03-24 15:45:00,123.45,123.54,123.31,123.42,58664.0,112.3678,112.4497,112.2403,112.3405,58664.0
2023-03-24 15:50:00,123.41,123.61,123.38,123.6,119805.0,112.3314,112.5134,112.3041,112.5043,119805.0
2023-03-24 15:55:00,123.57,124.17,123.56,124.17,232106.0,112.477,113.0231,112.4679,113.0231,232106.0
2023-03-27 09:30:00,128.72,129.57,128.31,128.4,136158.0,117.1647,117.9384,116.7915,116.8734,136158.0
2023-03-27 09:35:00,128.56,128.59,127.5,127.68,56037.0,117.019,117.0464,116.0542,116.218,56037.0
2023-03-27 09:40:00,127.53,128.34,127.44,127.99,45967.0,116.0815,116.8188,115.9996,116.5002,45967.0
2023-03-27 09:45:00,127.84,128.18,127.58,127.64,62077.0,116.3637,116.6732,116.127,116.1816,62077.0
2023-03-27 09:50:00,127.51,127.6,126.28,126.46,70352.0,116.0633,116.1452,114.9437,115.1076,70352.0
2023-03-27 09:55:00,126.42,126.8,126.03,126.13,73630.0,115.0712,115.417,114.7162,114.8072,73630.0
2023-03-27 10:00:00,126.09,126.31,125.68,126.06,69107.0,114.7708,114.971,114.3976,114.7435,69107.0
2023-03-27 10:05:00,126.13,126.13,125.53,125.66,21915.0,114.8072,114.8072,114.2611,114.3794,21915.0
2023-03-27 10:10:00,125.7,126.4,125.7,126.07,37365.0,114.4158,115.0529,114.4158,114.7526,37365.0
2023-03-27 10:15:00,126.02,126.42,125.55,125.56,20748.0,114.7071,115.0712,114.2793,114.2884,20748.0
2023-03-27 10:20:00,125.68,125.87,125.43,125.6,40223.0,114.3976,114.5705,114.17,114.3248,40223.0
2023-03-27 10:25:00,125.55,125.55,125.07,125.13,15602.0,114.2793,114.2793,113.8423,113.897,15602.0
2023-03-27 10:30:00,125.08,125.08,124.56,124.66,35280.0,113.8514,113.8514,113.3781,113.4692,35280.0
2023-03-27 10:35:00,124.63,125.0,124.52,124.99,24968.0,113.4418,113.7786,113.3417,113.7695,24968.0
2023-03-27 10:40:00,124.99,125.04,124.43,124.46,26957.0,113.7695,113.815,113.2598,113.2871,26957.0
2023-03-27 10:45:00,124.49,125.06,124.4,125.03,21664.0,113.3144,113.8332,113.2325,113.8059,21664.0
2023-03-27 10:50:00,125.06,125.26,124.74,124.9,21704.0,113.8332,114.0153,113.542,113.6876,21704.0
2023-03-27 10:55:00,124.91,125.0,124.42,124.57,17709.0,113.6967,113.7786,113.2507,113.3872,17709.0
2023-03-27 11:00:00,124.59,124.87,124.46,124.71,16618.0,113.4054,113.6603,113.2871,113.5147,16618.0
2023-03-27 11:05:00,124.72,124.87,124.56,124.76,15987.0,113.5238,113.6603,113.3781,113.5602,15987.0
2023-03-27 11:10:00,124.72,124.81,124.58,124.68,8788.0,113.5238,113.6057,113.3963,113.4874,8788.0
2023-03-27 11:15:00,124.66,124.66,124.25,124.27,12618.0,113.4692,113.4692,113.096,113.1142,12618.0
2023-03-27 11:20:00,124.27,124.48,124.27,124.3,13559.0,113.1142,113.3053,113.1142,113.1415,13559.0
2023-03-27 11:25:00,124.38,124.88,124.36,124.87,19643.0,113.2143,113.6694,113.1961,113.6603,19643.0
2023-03-27 11:30:00,124.86,125.01,124.75,124.78,33036.0,113.6512,113.7877,113.5511,113.5784,33036.0
2023-03-27 11:35:00,124.79,125.08,124.78,125.06,21588.0,113.5875,113.8514,113.5784,113.8332,21588.0
2023-03-27 11:40:00,125.06,125.06,124.59,124.71,26933.0,113.8332,113.8332,113.4054,113.5147,26933.0
2023-03-27 11:45:00,124.68,125.0,124.67,125.0,13197.0,113.4874,113.7786,113.4783,113.7786,13197.0
2023-03-27 11:50:00,125.0,125.16,124.72,124.87,13452.0,113.7786,113.9243,113.5238,113.6603,13452.0
2023-03-27 11:55:00,124.75,124.96,124.55,124.8,26432.0,113.5511,113.7422,113.369,113.5966,26432.0
2023-03-27 12:00:00,124.8,125.21,124.76,125.19,31833.0,113.5966,113.9698,113.5602,113.9516,31833.0
2023-03-27 12:05:00,125.12,125.19,124.83,124.83,18898.0,113.8879,113.9516,113.6239,113.6239,18898.0
2023-03-27 12:10:00,124.85,125.2,124.85,125.07,12829.0,113.6421,113.9607,113.6421,113.8423,12829.0
2023-03-27 12:15:00,125.13,125.42,125.05,125.36,24485.0,113.897,114.1609,113.8241,114.1063,24485.0
2023-03-27 12:20:00,125.32,125.73,125.26,125.73,48122.0,114.0699,114.4431,114.0153,114.4431,48122.0
2023-03-27 12:25:00,125.73,125.73,125.27,125.37,35420.0,114.4431,114.4431,114.0244,114.1154,35420.0
2023-03-27 12:30:00,125.41,125.53,125.13,125.14,21631.0,114.1518,114.2611,113.897,113.9061,21631.0
2023-03-27 12:35:00,125.17,125.36,124.91,125.1,24430.0,113.9334,114.1063,113.6967,113.8697,24430.0
2023-03-27 12:40:00,125.1,125.28,125.07,125.17,17087.0,113.8697,114.0335,113.8423,113.9334,17087.0
2023-03-27 12:45:00,125.21,125.39,125.09,125.35,11349.0,113.9698,114.1336,113.8605,114.0972,11349.0
2023-03-27 12:50:00,125.33,125.45,125.19,125.3,13138.0,114.079,114.1882,113.9516,114.0517,13138.0
2023-03-27 12:55:00,125.29,125.3,125.09,125.19,23463.0,114.0426,114.0517,113.8605,113.9516,23463.0
2023-03-27 13:00:00,125.23,125.44,125.13,125.33,7121.0,113.988,114.1791,113.897,114.079,7121.0
2023-03-27 13:05:00,125.33,125.59,125.17,125.36,14163.0,114.079,114.3157,113.9334,114.1063,14163.0
2023-03-27 13:10:00,125.3,125.37,125.22,125.29,7629.0,114.0517,114.1154,113.9789,114.0426,7629.0
2023-03-27 13:15:00,125.25,125.39,125.15,125.32,18378.0,114.0062,114.1336,113.9152,114.0699,18378.0
2023-03-27 13:20:00,125.31,125.53,125.22,125.22,17297.0,114.0608,114.2611,113.9789,113.9789,17297.0
2023-03-27 13:25:00,125.22,125.44,125.21,125.3,29157.0,113.9789,114.1791,113.9698,114.0517,29157.0
2023-03-27 13:30:00,125.27,125.54,125.23,125.39,36974.0,114.0244,114.2702,113.988,114.1336,36974.0
2023-03-27 13:35:00,125.4,125.42,125.06,125.21,25282.0,114.1427,114.1609,113.8332,113.9698,25282.0
2023-03-27 13:40:00,125.28,125.4,125.24,125.39,9435.0,114.0335,114.1427,113.9971,114.1336,9435.0
2023-03-27 13:45:00,125.46,125.59,125.34,125.51,13796.0,114.1973,114.3157,114.0881,114.2428,13796.0
2023-03-27 13:50:00,125.48,125.61,125.29,125.29,25481.0,114.2155,114.3339,114.0426,114.0426,25481.0
2023-03-27 13:55:00,125.3,125.4,125.25,125.3,28564.0,114.0517,114.1427,114.0062,114.0517,28564.0
2023-03-27 14:00:00,125.31,125.34,125.05,125.05,12103.0,114.0608,114.0881,113.8241,113.8241,12103.0
2023-03-27 14:05:00,125.05,125.14,124.95,124.96,8922.0,113.8241,113.9061,113.7331,113.7422,8922.0
2023-03-27 14:10:00,124.98,125.29,124.95,125.2,87750.0,113.7604,114.0426,113.7331,113.9607,87750.0
2023-03-27 14:15:00,125.16,125.24,125.01,125.23,16745.0,113.9243,113.9971,113.7877,113.988,16745.0
2023-03-27 14:20:00,125.23,125.54,125.23,125.46,19768.0,113.988,114.2702,113.988,114.1973,19768.0
2023-03-27 14:25:00,125.44,125.56,125.43,125.54,9659.0,114.1791,114.2884,114.17,114.2702,9659.0
2023-03-27 14:30:00,125.54,125.87,125.54,125.8,25827.0,114.2702,114.5705,114.2702,114.5068,25827.0
2023-03-27 14:35:00,125.8,126.08,125.77,126.04,33620.0,114.5068,114.7617,114.4795,114.7253,33620.0
2023-03-27 14:40:00,126.02,126.02,125.78,125.82,21085.0,114.7071,114.7071,114.4886,114.525,21085.0
2023-03-27 14:45:00,125.8,125.93,125.77,125.79,8693.0,114.5068,114.6251,114.4795,114.4977,8693.0
2023-03-27 14:50:00,125.83,125.84,125.68,125.76,13929.0,114.5341,114.5432,114.3976,114.4704,13929.0
2023-03-27 14:55:00,125.8,126.08,125.77,126.04,17130.0,114.5068,114.7617,114.4795,114.7253,17130.0
2023-03-27 15:00:00,126.05,126.13,125.88,125.9,17333.0,114.7344,114.8072,114.5796,114.5978,17333.0
2023-03-27 15:05:00,125.91,125.94,125.59,125.59,37561.0,114.6069,114.6342,114.3157,114.3157,37561.0
2023-03-27 15:10:00,125.62,125.71,125.44,125.71,23630.0,114.343,114.4249,114.1791,114.4249,23630.0
2023-03-27 15:15:00,125.71,125.75,125.55,125.58,27319.0,114.4249,114.4613,114.2793,114.3066,27319.0
2023-03-27 15:20:00,125.57,125.66,125.45,125.64,23884.0,114.2975,114.3794,114.1882,114.3612,23884.0
2023-03-27 15:25:00,125.61,125.86,125.57,125.72,21087.0,114.3339,114.5614,114.2975,114.434,21087.0
2023-03-27 15:30:00,125.7,125.82,125.51,125.57,25705.0,114.4158,114.525,114.2428,114.2975,25705.0
2023-03-27 15:35:00,125.55,125.63,125.2,125.34,22505.0,114.2793,114.3521,113.9607,114.0881,22505.0
2023-03-27 15:40:00,125.31,125.42,125.17,125.24,29585.0,114.0608,114.1609,113.9334,113.9971,29585.0
2023-03-27 15:45:00,125.22,125.25,125.09,125.13,34027.0,113.9789,114.0062,113.8605,113.897,34027.0
2023-03-27 15:50:00,125.11,125.51,124.93,125.39,80026.0,113.8788,114.2428,113.7149,114.1336,80026.0
2023-03-27 15:55:00,125.33,125.34,124.82,125.08,116057.0,114.079,114.0881,113.6148,113.8514,116057.0
2023-03-28 09:30:00,124.48,124.97,124.0,124.37,49629.0,113.3053,113.7513,112.8684,113.2052,49629.0
2023-03-28 09:35:00,124.26,125.41,124.21,125.37,27866.0,113.1051,114.1518,113.0595,114.1154,27866.0
2023-03-28 09:40:00,125.28,125.63,125.14,125.45,23387.0,114.0335,114.3521,113.9061,114.1882,23387.0
2023-03-28 09:45:00,125.59,125.86,124.79,124.99,25210.0,114.3157,114.5614,113.5875,113.7695,25210.0
2023-03-28 09:50:00,125.04,125.4,125.01,125.38,21793.0,113.815,114.1427,113.7877,114.1245,21793.0
2023-03-28 09:55:00,125.39,125.64,125.13,125.23,27246.0,114.1336,114.3612,113.897,113.988,27246.0
2023-03-28 10:00:00,125.23,125.76,124.82,125.55,39499.0,113.988,114.4704,113.6148,114.2793,39499.0
2023-03-28 10:05:00,125.55,126.0,125.53,125.9,14670.0,114.2793,114.6889,114.2611,114.5978,14670.0
2023-03-28 10:10:00,125.9,126.1,125.77,126.02,31372.0,114.5978,114.7799,114.4795,114.7071,31372.0
2023-03-28 10:15:00,126.02,126.14,125.86,125.86,18386.0,114.7071,114.8163,114.5614,114.5614,18386.0
2023-03-28 10:20:00,125.9,126.38,125.89,126.36,30414.0,114.5978,115.0347,114.5887,115.0165,30414.0
2023-03-28 10:25:00,126.32,126.41,126.1,126.3,16524.0,114.9801,115.0621,114.7799,114.9619,16524.0
2023-03-28 10:30:00,126.34,126.39,125.43,125.47,12864.0,114.9983,115.0438,114.17,114.2064,12864.0
2023-03-28 10:35:00,125.51,125.82,125.5,125.75,13503.0,114.2428,114.525,114.2337,114.4613,13503.0
2023-03-28 10:40:00,125.73,125.77,125.48,125.65,15299.0,114.4431,114.4795,114.2155,114.3703,15299.0
2023-03-28 10:45:00,125.7,126.1,125.68,126.1,9292.0,114.4158,114.7799,114.3976,114.7799,9292.0
2023-03-28 10:50:00,126.15,126.22,125.78,125.78,20431.0,114.8254,114.8891,114.4886,114.4886,20431.0
2023-03-28 10:55:00,125.81,125.89,125.53,125.67,68721.0,114.5159,114.5887,114.2611,114.3885,68721.0
2023-03-28 11:00:00,125.64,125.99,125.6,125.82,17847.0,114.3612,114.6798,114.3248,114.525,17847.0
2023-03-28 11:05:00,125.83,126.08,125.78,125.97,20857.0,114.5341,114.7617,114.4886,114.6616,20857.0
2023-03-28 11:10:00,125.95,126.04,125.88,125.93,13546.0,114.6433,114.7253,114.5796,114.6251,13546.0
2023-03-28 11:15:00,125.88,126.11,125.74,126.07,20590.0,114.5796,114.789,114.4522,114.7526,20590.0
2023-03-28 11:20:00,126.08,126.14,126.01,126.05,16389.0,114.7617,114.8163,114.698,114.7344,16389.0
2023-03-28 11:25:00,126.05,126.07,125.75,125.9,13094.0,114.7344,114.7526,114.4613,114.5978,13094.0
2023-03-28 11:30:00,125.91,126.03,125.79,125.87,14296.0,114.6069,114.7162,114.4977,114.5705,14296.0
2023-03-28 11:35:00,125.83,126.0,125.83,125.93,9000.0,114.5341,114.6889,114.5341,114.6251,9000.0
2023-03-28 11:40:00,125.93,125.95,125.72,125.79,7556.0,114.6251,114.6433,114.434,114.4977,7556.0
2023-03-28 11:45:00,125.79,125.86,125.6,125.71,10428.0,114.4977,114.5614,114.3248,114.4249,10428.0
2023-03-28 11:50:00,125.7,125.87,125.7,125.85,12080.0,114.4158,114.5705,114.4158,114.5523,12080.0
2023-03-28 11:55:00,125.86,125.96,125.81,125.91,8215.0,114.5614,114.6524,114.5159,114.6069,8215.0
2023-03-28 12:00:00,125.91,125.99,125.84,125.84,9728.0,114.6069,114.6798,114.5432,114.5432,9728.0
2023-03-28 12:05:00,125.88,125.92,125.66,125.73,12027.0,114.5796,114.616,114.3794,114.4431,12027.0
2023-03-28 12:10:00,125.73,125.96,125.69,125.88,14703.0,114.4431,114.6524,114.4067,114.5796,14703.0
2023-03-28 12:15:00,125.89,125.89,125.8,125.83,27436.0,114.5887,114.5887,114.5068,114.5341,27436.0
2023-03-28 12:20:00,125.83,125.91,125.78,125.8,20182.0,114.5341,114.6069,114.4886,114.5068,20182.0
2023-03-28 12:25:00,125.82,125.91,125.8,125.83,18782.0,114.525,114.6069,114.5068,114.5341,18782.0
2023-03-28 12:30:00,125.8,125.92,125.77,125.9,8912.0,114.5068,114.616,114.4795,114.5978,8912.0
2023-03-28 12:35:00,125.93,125.97,125.83,125.88,11925.0,114.6251,114.6616,114.5341,114.5796,11925.0
2023-03-28 12:40:00,125.88,125.98,125.82,125.92,9591.0,114.5796,114.6707,114.525,114.616,9591.0
2023-03-28 12:45:00,125.86,126.01,125.82,125.94,15853.0,114.5614,114.698,114.525,114.6342,15853.0
2023-03-28 12:50:00,125.95,125.95,125.66,125.72,10770.0,114.6433,114.6433,114.3794,114.434,10770.0
2023-03-28 12:55:00,125.7,125.72,125.43,125.49,16801.0,114.4158,114.434,114.17,114.2246,16801.0
2023-03-28 13:00:00,125.49,125.53,125.14,125.15,26296.0,114.2246,114.2611,113.9061,113.9152,26296.0
2023-03-28 13:05:00,125.14,125.46,125.09,125.37,21092.0,113.9061,114.1973,113.8605,114.1154,21092.0
2023-03-28 13:10:00,125.32,125.32,125.13,125.18,11337.0,114.0699,114.0699,113.897,113.9425,11337.0
2023-03-28 13:15:00,125.17,125.27,125.09,125.21,8541.0,113.9334,114.0244,113.8605,113.9698,8541.0
2023-03-28 13:20:00,125.26,125.27,124.89,124.97,18256.0,114.0153,114.0244,113.6785,113.7513,18256.0
2023-03-28 13:25:00,124.98,125.11,124.95,125.04,24052.0,113.7604,113.8788,113.7331,113.815,24052.0
2023-03-28 13:30:00,125.0,125.19,125.0,125.07,16899.0,113.7786,113.9516,113.7786,113.8423,16899.0
2023-03-28 13:35:00,125.07,125.1,124.98,125.06,6876.0,113.8423,113.8697,113.7604,113.8332,6876.0
2023-03-28 13:40:00,125.06,125.2,125.05,125.18,12095.0,113.8332,113.9607,113.8241,113.9425,12095.0
2023-03-28 13:45:00,125.11,125.31,125.08,125.26,19832.0,113.8788,114.0608,113.8514,114.0153,19832.0
2023-03-28 13:50:00,125.21,125.41,125.21,125.41,9329.0,113.9698,114.1518,113.9698,114.1518,9329.0
2023-03-28 13:55:00,125.43,125.43,125.25,125.27,8649.0,114.17,114.17,114.0062,114.0244,8649.0
2023-03-28 14:00:00,125.26,125.53,125.23,125.48,31607.0,114.0153,114.2611,113.988,114.2155,31607.0
2023-03-28 14:05:00,125.44,125.97,125.44,125.94,29308.0,114.1791,114.6616,114.1791,114.6342,29308.0
2023-03-28 14:10:00,125.93,126.17,125.92,126.17,16340.0,114.6251,114.8436,114.616,114.8436,16340.0
2023-03-28 14:15:00,126.21,126.33,126.11,126.25,23308.0,114.88,114.9892,114.789,114.9164,23308.0
2023-03-28 14:20:00,126.28,126.33,126.21,126.24,19488.0,114.9437,114.9892,114.88,114.9073,19488.0
2023-03-28 14:25:00,126.26,126.41,126.17,126.17,23270.0,114.9255,115.0621,114.8436,114.8436,23270.0
2023-03-28 14:30:00,126.18,126.31,126.13,126.3,24622.0,114.8527,114.971,114.8072,114.9619,24622.0
2023-03-28 14:35:00,126.3,126.6,126.29,126.56,42262.0,114.9619,115.235,114.9528,115.1986,42262.0
2023-03-28 14:40:00,126.55,126.76,126.45,126.67,41068.0,115.1895,115.3806,115.0985,115.2987,41068.0
2023-03-28 14:45:00,126.69,126.9,126.67,126.73,19496.0,115.3169,115.5081,115.2987,115.3533,19496.0
2023-03-28 14:50:00,126.69,126.89,126.67,126.73,20685.0,115.3169,115.499,115.2987,115.3533,20685.0
2023-03-28 14:55:00,126.72,126.82,126.61,126.75,21896.0,115.3442,115.4352,115.2441,115.3715,21896.0
2023-03-28 15:00:00,126.74,126.88,126.57,126.58,13435.0,115.3624,115.4899,115.2077,115.2168,13435.0
2023-03-28 15:05:00,126.54,126.62,126.46,126.53,21619.0,115.1804,115.2532,115.1076,115.1713,21619.0
2023-03-28 15:10:00,126.48,126.52,126.2,126.37,21256.0,115.1258,115.1622,114.8709,115.0256,21256.0
2023-03-28 15:15:00,126.38,126.49,126.33,126.44,12513.0,115.0347,115.1349,114.9892,115.0894,12513.0
2023-03-28 15:20:00,126.44,126.59,126.43,126.51,20992.0,115.0894,115.2259,115.0803,115.1531,20992.0
2023-03-28 15:25:00,126.53,126.65,126.46,126.52,15382.0,115.1713,115.2805,115.1076,115.1622,15382.0
2023-03-28 15:30:00,126.48,126.64,126.41,126.64,27791.0,115.1258,115.2714,115.0621,115.2714,27791.0
2023-03-28 15:35:00,126.66,126.7,126.54,126.58,35552.0,115.2896,115.326,115.1804,115.2168,35552.0
2023-03-28 15:40:00,126.61,126.64,126.47,126.54,28436.0,115.2441,115.2714,115.1167,115.1804,28436.0
2023-03-28 15:45:00,126.53,126.55,126.32,126.38,87006.0,115.1713,115.1895,114.9801,115.0347,87006.0
2023-03-28 15:50:00,126.39,126.72,126.37,126.64,66159.0,115.0438,115.3442,115.0256,115.2714,66159.0
2023-03-28 15:55:00,126.61,126.97,126.59,126.87,156621.0,115.2441,115.5718,115.2259,115.4808,156621.0
2023-03-29 09:30:00,128.97,129.47,128.55,129.14,65197.0,117.3922,117.8474,117.0099,117.547,65197.0
2023-03-29 09:35:00,129.2,129.45,128.86,129.39,29203.0,117.6016,117.8291,117.2921,117.7745,29203.0
2023-03-29 09:40:00,129.45,129.46,128.89,129.25,49761.0,117.8291,117.8383,117.3194,117.6471,49761.0
2023-03-29 09:45:00,129.27,129.75,129.27,129.45,41712.0,117.6653,118.1022,117.6653,117.8291,41712.0
2023-03-29 09:50:00,129.38,129.53,128.92,128.93,21219.0,117.7654,117.902,117.3467,117.3558,21219.0
2023-03-29 09:55:00,128.93,129.04,128.74,128.86,39041.0,117.3558,117.456,117.1829,117.2921,39041.0
2023-03-29 10:00:00,128.93,129.13,128.52,129.09,30944.0,117.3558,117.5379,116.9826,117.5015,30944.0
2023-03-29 10:05:00,128.98,129.04,128.66,128.88,20436.0,117.4013,117.456,117.1101,117.3103,20436.0
2023-03-29 10:10:00,128.83,128.87,128.45,128.78,29974.0,117.2648,117.3012,116.9189,117.2193,29974.0
2023-03-29 10:15:00,128.73,128.79,128.42,128.42,32879.0,117.1738,117.2284,116.8916,116.8916,32879.0
2023-03-29 10:20:00,128.42,128.58,128.16,128.52,15451.0,116.8916,117.0372,116.655,116.9826,15451.0
2023-03-29 10:25:00,128.57,129.02,128.54,128.66,18283.0,117.0281,117.4377,117.0008,117.1101,18283.0
2023-03-29 10:30:00,128.78,128.89,128.57,128.66,22745.0,117.2193,117.3194,117.0281,117.1101,22745.0
2023-03-29 10:35:00,128.62,128.81,128.53,128.55,30451.0,117.0737,117.2466,116.9917,117.0099,30451.0
2023-03-29 10:40:00,128.54,128.58,128.09,128.27,17710.0,117.0008,117.0372,116.5912,116.7551,17710.0
2023-03-29 10:45:00,128.27,128.27,127.82,127.85,28325.0,116.7551,116.7551,116.3455,116.3728,28325.0
2023-03-29 10:50:00,127.89,128.06,127.89,127.89,13333.0,116.4092,116.5639,116.4092,116.4092,13333.0
2023-03-29 10:55:00,127.9,128.06,127.65,127.66,7927.0,116.4183,116.5639,116.1907,116.1998,7927.0
2023-03-29 11:00:00,127.7,128.04,127.7,127.85,9622.0,116.2362,116.5457,116.2362,116.3728,9622.0
2023-03-29 11:05:00,127.82,128.0,127.68,127.88,10718.0,116.3455,116.5093,116.218,116.4001,10718.0
2023-03-29 11:10:00,127.9,128.17,127.83,128.17,11406.0,116.4183,116.6641,116.3546,116.6641,11406.0
2023-03-29 11:15:00,128.25,128.39,128.0,128.07,25554.0,116.7369,116.8643,116.5093,116.573,25554.0
2023-03-29 11:20:00,128.07,128.14,127.75,127.86,7867.0,116.573,116.6367,116.2818,116.3819,7867.0
2023-03-29 11:25:00,127.91,127.92,127.71,127.87,7177.0,116.4274,116.4365,116.2453,116.391,7177.0
2023-03-29 11:30:00,127.92,128.28,127.84,128.2,15506.0,116.4365,116.7642,116.3637,116.6914,15506.0
2023-03-29 11:35:00,128.25,128.59,128.18,128.47,37369.0,116.7369,117.0464,116.6732,116.9371,37369.0
2023-03-29 11:40:00,128.4,128.48,128.23,128.3,17579.0,116.8734,116.9462,116.7187,116.7824,17579.0
2023-03-29 11:45:00,128.3,128.5,128.3,128.44,7716.0,116.7824,116.9644,116.7824,116.9098,7716.0
2023-03-29 11:50:00,128.44,128.52,128.27,128.45,14209.0,116.9098,116.9826,116.7551,116.9189,14209.0
2023-03-29 11:55:00,128.46,128.59,128.38,128.59,8993.0,116.928,117.0464,116.8552,117.0464,8993.0
2023-03-29 12:00:00,128.59,128.71,128.31,128.32,7700.0,117.0464,117.1556,116.7915,116.8006,7700.0
2023-03-29 12:05:00,128.36,128.46,128.2,128.34,10507.0,116.837,116.928,116.6914,116.8188,10507.0
2023-03-29 12:10:00,128.33,128.5,128.3,128.5,6880.0,116.8097,116.9644,116.7824,116.9644,6880.0
2023-03-29 12:15:00,128.51,128.71,128.48,128.66,9482.0,116.9735,117.1556,116.9462,117.1101,9482.0
2023-03-29 12:20:00,128.69,128.73,128.58,128.62,13054.0,117.1374,117.1738,117.0372,117.0737,13054.0
2023-03-29 12:25:00,128.62,128.9,128.56,128.64,18949.0,117.0737,117.3285,117.019,117.0919,18949.0
2023-03-29 12:30:00,128.65,128.88,128.6,128.6,10763.0,117.101,117.3103,117.0555,117.0555,10763.0
2023-03-29 12:35:00,128.63,128.72,128.6,128.62,12488.0,117.0828,117.1647,117.0555,117.0737,12488.0
2023-03-29 12:40:00,128.65,128.73,128.6,128.69,4893.0,117.101,117.1738,117.0555,117.1374,4893.0
2023-03-29 12:45:00,128.71,128.79,128.63,128.68,9183.0,117.1556,117.2284,117.0828,117.1283,9183.0
2023-03-29 12:50:00,128.67,128.88,128.67,128.84,16381.0,117.1192,117.3103,117.1192,117.2739,16381.0
2023-03-29 12:55:00,128.84,128.92,128.66,128.73,13329.0,117.2739,117.3467,117.1101,117.1738,13329.0
2023-03-29 13:00:00,128.72,128.73,128.58,128.59,13772.0,117.1647,117.1738,117.0372,117.0464,13772.0
2023-03-29 13:05:00,128.6,128.73,128.58,128.68,7667.0,117.0555,117.1738,117.0372,117.1283,7667.0
2023-03-29 13:10:00,128.68,128.81,128.66,128.73,9018.0,117.1283,117.2466,117.1101,117.1738,9018.0
2023-03-29 13:15:00,128.78,128.82,128.7,128.77,6130.0,117.2193,117.2557,117.1465,117.2102,6130.0
2023-03-29 13:20:00,128.76,128.77,128.69,128.76,5963.0,117.2011,117.2102,117.1374,117.2011,5963.0
2023-03-29 13:25:00,128.73,128.81,128.69,128.8,6303.0,117.1738,117.2466,117.1374,117.2375,6303.0
2023-03-29 13:30:00,128.77,128.82,128.6,128.61,18665.0,117.2102,117.2557,117.0555,117.0646,18665.0
2023-03-29 13:35:00,128.61,128.63,128.34,128.35,19693.0,117.0646,117.0828,116.8188,116.8279,19693.0
2023-03-29 13:40:00,128.37,128.43,128.23,128.26,4718.0,116.8461,116.9007,116.7187,116.746,4718.0
2023-03-29 13:45:00,128.23,128.46,128.19,128.46,7419.0,116.7187,116.928,116.6823,116.928,7419.0
2023-03-29 13:50:00,128.45,128.6,128.43,128.54,16015.0,116.9189,117.0555,116.9007,117.0008,16015.0
2023-03-29 13:55:00,128.56,128.57,128.37,128.43,7800.0,117.019,117.0281,116.8461,116.9007,7800.0
2023-03-29 14:00:00,128.45,128.49,128.39,128.49,8115.0,116.9189,116.9553,116.8643,116.9553,8115.0
2023-03-29 14:05:00,128.46,128.6,128.38,128.6,7810.0,116.928,117.0555,116.8552,117.0555,7810.0
2023-03-29 14:10:00,128.6,128.75,128.54,128.66,37676.0,117.0555,117.192,117.0008,117.1101,37676.0
2023-03-29 14:15:00,128.66,128.66,128.48,128.52,23986.0,117.1101,117.1101,116.9462,116.9826,23986.0
2023-03-29 14:20:00,128.51,128.54,128.36,128.46,8719.0,116.9735,117.0008,116.837,116.928,8719.0
2023-03-29 14:25:00,128.43,128.53,128.38,128.42,18760.0,116.9007,116.9917,116.8552,116.8916,18760.0
2023-03-29 14:30:00,128.42,128.51,128.31,128.31,8196.0,116.8916,116.9735,116.7915,116.7915,8196.0
2023-03-29 14:35:00,128.26,128.46,128.26,128.4,9404.0,116.746,116.928,116.746,116.8734,9404.0
2023-03-29 14:40:00,128.36,128.52,128.26,128.51,10338.0,116.837,116.9826,116.746,116.9735,10338.0
2023-03-29 14:45:00,128.49,128.86,128.44,128.8,19710.0,116.9553,117.2921,116.9098,117.2375,19710.0
2023-03-29 14:50:00,128.82,128.99,128.69,128.99,19174.0,117.2557,117.4104,117.1374,117.4104,19174.0
2023-03-29 14:55:00,128.94,129.09,128.83,128.83,16178.0,117.3649,117.5015,117.2648,117.2648,16178.0
2023-03-29 15:00:00,128.81,128.85,128.11,128.13,42493.0,117.2466,117.283,116.6094,116.6276,42493.0
2023-03-29 15:05:00,128.23,128.45,128.05,128.44,37366.0,116.7187,116.9189,116.5548,116.9098,37366.0
2023-03-29 15:10:00,128.48,128.66,128.36,128.52,12398.0,116.9462,117.1101,116.837,116.9826,12398.0
2023-03-29 15:15:00,128.53,128.9,128.52,128.66,32445.0,116.9917,117.3285,116.9826,117.1101,32445.0
2023-03-29 15:20:00,128.66,128.87,128.62,128.82,28015.0,117.1101,117.3012,117.0737,117.2557,28015.0
2023-03-29 15:25:00,128.83,128.83,128.66,128.8,12556.0,117.2648,117.2648,117.1101,117.2375,12556.0
2023-03-29 15:30:00,128.76,128.93,128.62,128.75,36002.0,117.2011,117.3558,117.0737,117.192,36002.0
2023-03-29 15:35:00,128.69,128.71,128.56,128.6,17856.0,117.1374,117.1556,117.019,117.0555,17856.0
2023-03-29 15:40:00,128.58,128.83,128.57,128.81,28922.0,117.0372,117.2648,117.0281,117.2466,28922.0
2023-03-29 15:45:00,128.78,128.9,128.7,128.88,34781.0,117.2193,117.3285,117.1465,117.3103,34781.0
2023-03-29 15:50:00,128.88,129.07,128.8,128.88,53397.0,117.3103,117.4833,117.2375,117.3103,53397.0
2023-03-29 15:55:00,128.86,128.97,128.72,128.94,125419.0,117.2921,117.3922,117.1647,117.3649,125419.0
2023-03-30 09:30:00,131.09,131.19,130.11,130.5,55532.0,119.3219,119.4129,118.4299,118.7849,55532.0
2023-03-30 09:35:00,130.52,130.72,130.12,130.49,28480.0,118.8031,118.9851,118.439,118.7758,28480.0
2023-03-30 09:40:00,130.53,130.83,130.25,130.32,38511.0,118.8122,119.0853,118.5573,118.621,38511.0
2023-03-30 09:45:00,130.32,130.68,130.29,130.52,59715.0,118.621,118.9487,118.5937,118.8031,59715.0
2023-03-30 09:50:00,130.55,130.57,129.79,129.99,48619.0,118.8304,118.8486,118.1386,118.3207,48619.0
2023-03-30 09:55:00,130.06,130.26,129.9,130.14,32892.0,118.3844,118.5664,118.2388,118.4572,32892.0
2023-03-30 10:00:00,130.21,130.21,129.06,129.1,36667.0,118.5209,118.5209,117.4742,117.5106,36667.0
2023-03-30 10:05:00,129.0,129.35,128.82,129.31,21396.0,117.4195,117.7381,117.2557,117.7017,21396.0
2023-03-30 10:10:00,129.22,129.35,128.75,128.76,12762.0,117.6198,117.7381,117.192,117.2011,12762.0
2023-03-30 10:15:00,128.74,129.05,128.61,128.97,20429.0,117.1829,117.4651,117.0646,117.3922,20429.0
2023-03-30 10:20:00,128.97,129.33,128.95,129.28,8702.0,117.3922,117.7199,117.374,117.6744,8702.0
2023-03-30 10:25:00,129.23,129.32,128.99,129.19,7618.0,117.6289,117.7108,117.4104,117.5925,7618.0
2023-03-30 10:30:00,129.2,129.48,129.02,129.06,8209.0,117.6016,117.8565,117.4377,117.4742,8209.0
2023-03-30 10:35:00,129.06,129.09,128.76,129.08,26493.0,117.4742,117.5015,117.2011,117.4924,26493.0
2023-03-30 10:40:00,129.1,129.17,128.88,129.05,15186.0,117.5106,117.5743,117.3103,117.4651,15186.0
2023-03-30 10:45:00,129.09,129.16,128.86,129.07,12547.0,117.5015,117.5652,117.2921,117.4833,12547.0
2023-03-30 10:50:00,129.14,129.18,128.97,129.05,15999.0,117.547,117.5834,117.3922,117.4651,15999.0
2023-03-30 10:55:00,129.08,129.1,128.74,128.74,21786.0,117.4924,117.5106,117.1829,117.1829,21786.0
2023-03-30 11:00:00,128.72,128.72,128.49,128.57,32088.0,117.1647,117.1647,116.9553,117.0281,32088.0
2023-03-30 11:05:00,128.62,128.62,128.32,128.35,12793.0,117.0737,117.0737,116.8006,116.8279,12793.0
2023-03-30 11:10:00,128.4,128.46,127.89,127.92,26672.0,116.8734,116.928,116.4092,116.4365,26672.0
2023-03-30 11:15:00,127.92,128.05,127.62,127.94,22297.0,116.4365,116.5548,116.1634,116.4547,22297.0
2023-03-30 11:20:00,128.0,128.19,127.89,128.05,17532.0,116.5093,116.6823,116.4092,116.5548,17532.0
2023-03-30 11:25:00,128.03,128.3,128.0,128.3,9882.0,116.5366,116.7824,116.5093,116.7824,9882.0
2023-03-30 11:30:00,128.25,128.4,128.19,128.32,18647.0,116.7369,116.8734,116.6823,116.8006,18647.0
2023-03-30 11:35:00,128.3,128.38,128.24,128.29,13571.0,116.7824,116.8552,116.7278,116.7733,13571.0
2023-03-30 11:40:00,128.29,128.34,128.12,128.12,7796.0,116.7733,116.8188,116.6185,116.6185,7796.0
2023-03-30 11:45:00,128.11,128.11,127.34,127.34,30856.0,116.6094,116.6094,115.9086,115.9086,30856.0
2023-03-30 11:50:00,127.39,127.81,127.39,127.81,15275.0,115.9541,116.3364,115.9541,116.3364,15275.0
2023-03-30 11:55:00,127.72,127.86,127.49,127.59,18954.0,116.2545,116.3819,116.0451,116.1361,18954.0
2023-03-30 12:00:00,127.59,127.61,127.41,127.52,9054.0,116.1361,116.1543,115.9723,116.0724,9054.0
2023-03-30 12:05:00,127.51,127.62,127.49,127.51,14576.0,116.0633,116.1634,116.0451,116.0633,14576.0
2023-03-30 12:10:00,127.48,127.54,127.33,127.36,9007.0,116.036,116.0906,115.8995,115.9268,9007.0
2023-03-30 12:15:00,127.35,127.57,127.25,127.32,71675.0,115.9177,116.1179,115.8266,115.8904,71675.0
2023-03-30 12:20:00,127.32,127.34,126.9,126.9,28698.0,115.8904,115.9086,115.5081,115.5081,28698.0
2023-03-30 12:25:00,126.9,127.01,126.81,126.89,16811.0,115.5081,115.6082,115.4261,115.499,16811.0
2023-03-30 12:30:00,126.9,126.93,126.73,126.74,13025.0,115.5081,115.5354,115.3533,115.3624,13025.0
2023-03-30 12:35:00,126.79,126.86,126.73,126.8,24663.0,115.4079,115.4717,115.3533,115.417,24663.0
2023-03-30 12:40:00,126.81,127.04,126.74,126.82,45143.0,115.4261,115.6355,115.3624,115.4352,45143.0
2023-03-30 12:45:00,126.83,127.03,126.77,126.96,12210.0,115.4443,115.6264,115.3897,115.5627,12210.0
2023-03-30 12:50:00,127.01,127.3,126.99,127.3,20127.0,115.6082,115.8722,115.59,115.8722,20127.0
2023-03-30 12:55:00,127.28,127.29,126.94,127.03,26494.0,115.854,115.8631,115.5445,115.6264,26494.0
2023-03-30 13:00:00,127.04,127.14,126.97,127.11,15049.0,115.6355,115.7265,115.5718,115.6992,15049.0
2023-03-30 13:05:00,127.09,127.09,126.76,126.78,52232.0,115.681,115.681,115.3806,115.3988,52232.0
2023-03-30 13:10:00,126.79,127.13,126.75,127.13,34399.0,115.4079,115.7174,115.3715,115.7174,34399.0
2023-03-30 13:15:00,127.11,127.14,126.86,126.97,18717.0,115.6992,115.7265,115.4717,115.5718,18717.0
2023-03-30 13:20:00,126.98,127.06,126.78,126.87,21766.0,115.5809,115.6537,115.3988,115.4808,21766.0
2023-03-30 13:25:00,126.86,126.9,126.78,126.83,41214.0,115.4717,115.5081,115.3988,115.4443,41214.0
2023-03-30 13:30:00,126.77,126.93,126.73,126.88,20274.0,115.3897,115.5354,115.3533,115.4899,20274.0
2023-03-30 13:35:00,126.89,126.96,126.77,126.89,24513.0,115.499,115.5627,115.3897,115.499,24513.0
2023-03-30 13:40:00,126.91,127.13,126.85,127.07,19949.0,115.5172,115.7174,115.4626,115.6628,19949.0
2023-03-30 13:45:00,127.04,127.05,126.87,127.03,6021.0,115.6355,115.6446,115.4808,115.6264,6021.0
2023-03-30 13:50:00,127.03,127.12,126.88,127.05,9991.0,115.6264,115.7083,115.4899,115.6446,9991.0
2023-03-30 13:55:00,127.04,127.34,126.96,127.25,19297.0,115.6355,115.9086,115.5627,115.8266,19297.0
2023-03-30 14:00:00,127.22,127.36,127.21,127.36,16343.0,115.7993,115.9268,115.7902,115.9268,16343.0
2023-03-30 14:05:00,127.35,127.35,127.11,127.14,12723.0,115.9177,115.9177,115.6992,115.7265,12723.0
2023-03-30 14:10:00,127.09,127.13,126.96,127.03,16686.0,115.681,115.7174,115.5627,115.6264,16686.0
2023-03-30 14:15:00,127.0,127.04,126.89,126.9,13395.0,115.5991,115.6355,115.499,115.5081,13395.0
2023-03-30 14:20:00,126.88,127.18,126.88,127.12,17690.0,115.4899,115.7629,115.4899,115.7083,17690.0
2023-03-30 14:25:00,127.12,127.22,127.11,127.16,6540.0,115.7083,115.7993,115.6992,115.7447,6540.0
2023-03-30 14:30:00,127.2,127.36,127.16,127.36,47332.0,115.7811,115.9268,115.7447,115.9268,47332.0
2023-03-30 14:35:00,127.37,127.59,127.13,127.19,152550.0,115.9359,116.1361,115.7174,115.772,152550.0
2023-03-30 14:40:00,127.22,127.23,127.01,127.01,12301.0,115.7993,115.8084,115.6082,115.6082,12301.0
2023-03-30 14:45:00,127.06,127.09,126.92,127.07,10552.0,115.6537,115.681,115.5263,115.6628,10552.0
2023-03-30 14:50:00,127.04,127.13,126.96,127.05,11640.0,115.6355,115.7174,115.5627,115.6446,11640.0
2023-03-30 14:55:00,127.06,127.3,127.06,127.21,25301.0,115.6537,115.8722,115.6537,115.7902,25301.0
2023-03-30 15:00:00,127.21,127.29,127.18,127.21,10961.0,115.7902,115.8631,115.7629,115.7902,10961.0
2023-03-30 15:05:00,127.25,127.33,127.17,127.23,26542.0,115.8266,115.8995,115.7538,115.8084,26542.0
2023-03-30 15:10:00,127.23,127.36,127.13,127.34,28373.0,115.8084,115.9268,115.7174,115.9086,28373.0
2023-03-30 15:15:00,127.31,127.31,127.16,127.2,14215.0,115.8813,115.8813,115.7447,115.7811,14215.0
2023-03-30 15:20:00,127.22,127.28,127.18,127.26,15054.0,115.7993,115.854,115.7629,115.8357,15054.0
2023-03-30 15:25:00,127.26,127.26,127.04,127.04,19153.0,115.8357,115.8357,115.6355,115.6355,19153.0
2023-03-30 15:30:00,127.03,127.15,126.81,126.83,42864.0,115.6264,115.7356,115.4261,115.4443,42864.0
2023-03-30 15:35:00,126.84,127.13,126.8,127.06,32921.0,115.4535,115.7174,115.417,115.6537,32921.0
2023-03-30 15:40:00,127.09,127.15,126.93,127.0,35565.0,115.681,115.7356,115.5354,115.5991,35565.0
2023-03-30 15:45:00,126.98,127.03,126.91,126.97,30826.0,115.5809,115.6264,115.5172,115.5718,30826.0
2023-03-30 15:50:00,126.98,127.12,126.93,127.01,66779.0,115.5809,115.7083,115.5354,115.6082,66779.0
2023-03-30 15:55:00,127.02,127.15,126.89,127.04,170931.0,115.6173,115.7356,115.499,115.6355,170931.0
2023-03-31 09:30:00,128.45,128.86,127.82,127.98,37384.0,116.9189,117.2921,116.3455,116.4911,37384.0
2023-03-31 09:35:00,128.01,128.01,127.33,127.57,38866.0,116.5184,116.5184,115.8995,116.1179,38866.0
2023-03-31 09:40:00,127.45,127.63,126.53,126.7,27892.0,116.0087,116.1725,115.1713,115.326,27892.0
2023-03-31 09:45:00,126.67,127.14,126.5,126.77,50465.0,115.2987,115.7265,115.144,115.3897,50465.0
2023-03-31 09:50:00,126.86,127.06,126.53,126.65,38207.0,115.4717,115.6537,115.1713,115.2805,38207.0
2023-03-31 09:55:00,126.65,126.69,126.4,126.44,33353.0,115.2805,115.3169,115.0529,115.0894,33353.0
2023-03-31 10:00:00,126.44,126.88,126.36,126.83,38404.0,115.0894,115.4899,115.0165,115.4443,38404.0
2023-03-31 10:05:00,126.88,126.96,126.57,126.77,64352.0,115.4899,115.5627,115.2077,115.3897,64352.0
2023-03-31 10:10:00,126.78,126.95,126.68,126.8,23429.0,115.3988,115.5536,115.3078,115.417,23429.0
2023-03-31 10:15:00,126.86,127.05,126.73,126.96,19958.0,115.4717,115.6446,115.3533,115.5627,19958.0
2023-03-31 10:20:00,126.87,127.24,126.86,126.9,19975.0,115.4808,115.8175,115.4717,115.5081,19975.0
2023-03-31 10:25:00,126.9,127.13,126.77,126.97,27716.0,115.5081,115.7174,115.3897,115.5718,27716.0
2023-03-31 10:30:00,126.98,127.15,126.96,127.09,24921.0,115.5809,115.7356,115.5627,115.681,24921.0
2023-03-31 10:35:00,127.13,127.14,126.85,126.87,13891.0,115.7174,115.7265,115.4626,115.4808,13891.0
2023-03-31 10:40:00,126.9,126.98,126.75,126.85,66014.0,115.5081,115.5809,115.3715,115.4626,66014.0
2023-03-31 10:45:00,126.83,127.16,126.8,127.15,27791.0,115.4443,115.7447,115.417,115.7356,27791.0
2023-03-31 10:50:00,127.13,127.21,126.9,127.15,38284.0,115.7174,115.7902,115.5081,115.7356,38284.0
2023-03-31 10:55:00,127.21,127.41,127.15,127.33,17068.0,115.7902,115.9723,115.7356,115.8995,17068.0
2023-03-31 11:00:00,127.34,127.34,127.14,127.18,15950.0,115.9086,115.9086,115.7265,115.7629,15950.0
2023-03-31 11:05:00,127.16,127.26,127.1,127.11,20483.0,115.7447,115.8357,115.6901,115.6992,20483.0
2023-03-31 11:10:00,127.11,127.16,127.05,127.16,16313.0,115.6992,115.7447,115.6446,115.7447,16313.0
2023-03-31 11:15:00,127.06,127.09,126.89,127.04,18396.0,115.6537,115.681,115.499,115.6355,18396.0
2023-03-31 11:20:00,127.03,127.18,127.01,127.15,26523.0,115.6264,115.7629,115.6082,115.7356,26523.0
2023-03-31 11:25:00,127.15,127.19,127.03,127.07,31416.0,115.7356,115.772,115.6264,115.6628,31416.0
2023-03-31 11:30:00,127.07,127.18,126.95,126.95,27208.0,115.6628,115.7629,115.5536,115.5536,27208.0
2023-03-31 11:35:00,126.96,127.06,126.84,126.84,16738.0,115.5627,115.6537,115.4535,115.4535,16738.0
2023-03-31 11:40:00,126.89,126.93,126.79,126.88,11398.0,115.499,115.5354,115.4079,115.4899,11398.0
2023-03-31 11:45:00,126.89,127.03,126.88,127.01,10334.0,115.499,115.6264,115.4899,115.6082,10334.0
2023-03-31 11:50:00,126.94,127.06,126.83,126.83,9142.0,115.5445,115.6537,115.4443,115.4443,9142.0
2023-03-31 11:55:00,126.83,126.91,126.76,126.79,10756.0,115.4443,115.5172,115.3806,115.4079,10756.0
2023-03-31 12:00:00,126.76,127.23,126.74,127.18,8020.0,115.3806,115.8084,115.3624,115.7629,8020.0
2023-03-31 12:05:00,127.18,127.3,127.11,127.12,7172.0,115.7629,115.8722,115.6992,115.7083,7172.0
2023-03-31 12:10:00,127.11,127.11,126.98,127.02,19618.0,115.6992,115.6992,115.5809,115.6173,19618.0
2023-03-31 12:15:00,127.04,127.12,126.95,127.01,11586.0,115.6355,115.7083,115.5536,115.6082,11586.0
2023-03-31 12:20:00,127.01,127.07,126.93,126.94,12342.0,115.6082,115.6628,115.5354,115.5445,12342.0
2023-03-31 12:25:00,126.96,127.11,126.92,127.01,7786.0,115.5627,115.6992,115.5263,115.6082,7786.0
2023-03-31 12:30:00,126.98,126.98,126.73,126.87,25363.0,115.5809,115.5809,115.3533,115.4808,25363.0
2023-03-31 12:35:00,126.84,126.92,126.82,126.82,6819.0,115.4535,115.5263,115.4352,115.4352,6819.0
2023-03-31 12:40:00,126.86,126.99,126.81,126.84,10560.0,115.4717,115.59,115.4261,115.4535,10560.0
2023-03-31 12:45:00,126.87,126.93,126.77,126.93,6134.0,115.4808,115.5354,115.3897,115.5354,6134.0
2023-03-31 12:50:00,126.96,126.96,126.88,126.91,3345.0,115.5627,115.5627,115.4899,115.5172,3345.0
2023-03-31 12:55:00,126.93,127.16,126.92,127.16,16633.0,115.5354,115.7447,115.5263,115.7447,16633.0
2023-03-31 13:00:00,127.13,127.13,127.05,127.11,6249.0,115.7174,115.7174,115.6446,115.6992,6249.0
2023-03-31 13:05:00,127.12,127.12,126.97,127.04,26802.0,115.7083,115.7083,115.5718,115.6355,26802.0
2023-03-31 13:10:00,127.03,127.09,126.97,127.01,20366.0,115.6264,115.681,115.5718,115.6082,20366.0
2023-03-31 13:15:00,127.01,127.05,126.93,126.95,17924.0,115.6082,115.6446,115.5354,115.5536,17924.0
2023-03-31 13:20:00,126.92,127.07,126.81,127.07,16404.0,115.5263,115.6628,115.4261,115.6628,16404.0
2023-03-31 13:25:00,127.05,127.17,127.02,127.1,13916.0,115.6446,115.7538,115.6173,115.6901,13916.0
2023-03-31 13:30:00,127.07,127.14,126.91,126.91,39622.0,115.6628,115.7265,115.5172,115.5172,39622.0
2023-03-31 13:35:00,126.91,127.04,126.8,127.02,21319.0,115.5172,115.6355,115.417,115.6173,21319.0
2023-03-31 13:40:00,127.04,127.07,126.91,126.94,21384.0,115.6355,115.6628,115.5172,115.5445,21384.0
2023-03-31 13:45:00,126.96,127.07,126.94,127.07,21208.0,115.5627,115.6628,115.5445,115.6628,21208.0
2023-03-31 13:50:00,127.06,127.09,126.98,127.08,8559.0,115.6537,115.681,115.5809,115.6719,8559.0
2023-03-31 13:55:00,127.09,127.09,126.88,126.89,110411.0,115.681,115.681,115.4899,115.499,110411.0
2023-03-31 14:00:00,126.9,126.94,126.8,126.93,15076.0,115.5081,115.5445,115.417,115.5354,15076.0
2023-03-31 14:05:00,126.95,126.95,126.81,126.83,21675.0,115.5536,115.5536,115.4261,115.4443,21675.0
2023-03-31 14:10:00,126.85,126.92,126.78,126.85,20675.0,115.4626,115.5263,115.3988,115.4626,20675.0
2023-03-31 14:15:00,126.86,126.88,126.78,126.85,33096.0,115.4717,115.4899,115.3988,115.4626,33096.0
2023-03-31 14:20:00,126.82,126.86,126.7,126.79,20286.0,115.4352,115.4717,115.326,115.4079,20286.0
2023-03-31 14:25:00,126.81,126.84,126.69,126.84,33080.0,115.4261,115.4535,115.3169,115.4535,33080.0
2023-03-31 14:30:00,126.85,126.87,126.79,126.8,14553.0,115.4626,115.4808,115.4079,115.417,14553.0
2023-03-31 14:35:00,126.81,126.84,126.79,126.82,16444.0,115.4261,115.4535,115.4079,115.4352,16444.0
2023-03-31 14:40:00,126.81,126.87,126.79,126.81,16521.0,115.4261,115.4808,115.4079,115.4261,16521.0
2023-03-31 14:45:00,126.81,126.87,126.77,126.82,24320.0,115.4261,115.4808,115.3897,115.4352,24320.0
2023-03-31 14:50:00,126.81,126.84,126.58,126.67,22094.0,115.4261,115.4535,115.2168,115.2987,22094.0
2023-03-31 14:55:00,126.63,126.67,126.38,126.57,28603.0,115.2623,115.2987,115.0347,115.2077,28603.0
2023-03-31 15:00:00,126.64,126.94,126.61,126.74,33305.0,115.2714,115.5445,115.2441,115.3624,33305.0
2023-03-31 15:05:00,126.79,126.82,126.7,126.8,16874.0,115.4079,115.4352,115.326,115.417,16874.0
2023-03-31 15:10:00,126.8,126.91,126.73,126.89,14691.0,115.417,115.5172,115.3533,115.499,14691.0
2023-03-31 15:15:00,126.92,127.02,126.9,126.94,12010.0,115.5263,115.6173,115.5081,115.5445,12010.0
2023-03-31 15:20:00,126.97,127.14,126.95,127.11,9945.0,115.5718,115.7265,115.5536,115.6992,9945.0
2023-03-31 15:25:00,127.1,127.19,127.05,127.09,13785.0,115.6901,115.772,115.6446,115.681,13785.0
2023-03-31 15:30:00,127.11,127.24,126.87,126.92,27137.0,115.6992,115.8175,115.4808,115.5263,27137.0
2023-03-31 15:35:00,126.9,126.97,126.78,126.92,39319.0,115.5081,115.5718,115.3988,115.5263,39319.0
2023-03-31 15:40:00,126.95,127.12,126.93,127.03,27355.0,115.5536,115.7083,115.5354,115.6264,27355.0
2023-03-31 15:45:00,127.01,127.13,126.92,127.01,31716.0,115.6082,115.7174,115.5263,115.6082,31716.0
2023-03-31 15:50:00,127.03,127.35,126.99,127.33,85995.0,115.6264,115.9177,115.59,115.8995,85995.0
2023-03-31 15:55:00,127.34,127.37,127.09,127.09,258669.0,115.9086,115.9359,115.681,115.681,258669.0
2023-04-03 09:30:00,126.91,127.88,126.8,127.4,53255.0,115.5172,116.4001,115.417,115.9632,53255.0
2023-04-03 09:35:00,127.45,127.9,127.44,127.66,12949.0,116.0087,116.4183,115.9996,116.1998,12949.0
2023-04-03 09:40:00,127.66,127.81,126.91,126.95,29466.0,116.1998,116.3364,115.5172,115.5536,29466.0
2023-04-03 09:45:00,126.95,127.43,126.92,127.07,17468.0,115.5536,115.9905,115.5263,115.6628,17468.0
2023-04-03 09:50:00,127.14,127.78,127.08,127.53,28041.0,115.7265,116.3091,115.6719,116.0815,28041.0
2023-04-03 09:55:00,127.57,127.57,127.16,127.23,15456.0,116.1179,116.1179,115.7447,115.8084,15456.0
2023-04-03 10:00:00,127.38,127.46,127.17,127.39,23519.0,115.945,116.0178,115.7538,115.9541,23519.0
2023-04-03 10:05:00,127.42,127.59,127.23,127.5,26045.0,115.9814,116.1361,115.8084,116.0542,26045.0
2023-04-03 10:10:00,127.5,127.5,127.18,127.21,13207.0,116.0542,116.0542,115.7629,115.7902,13207.0
2023-04-03 10:15:00,127.21,127.31,126.87,126.9,29134.0,115.7902,115.8813,115.4808,115.5081,29134.0
2023-04-03 10:20:00,126.94,126.96,126.72,126.8,61012.0,115.5445,115.5627,115.3442,115.417,61012.0
2023-04-03 10:25:00,126.8,126.92,126.59,126.83,38271.0,115.417,115.5263,115.2259,115.4443,38271.0
2023-04-03 10:30:00,126.86,126.93,126.72,126.9,30188.0,115.4717,115.5354,115.3442,115.5081,30188.0
2023-04-03 10:35:00,126.9,126.93,126.32,126.35,28779.0,115.5081,115.5354,114.9801,115.0074,28779.0
2023-04-03 10:40:00,126.4,126.48,126.03,126.04,27843.0,115.0529,115.1258,114.7162,114.7253,27843.0
2023-04-03 10:45:00,126.01,126.16,125.77,125.91,45821.0,114.698,114.8345,114.4795,114.6069,45821.0
2023-04-03 10:50:00,125.8,125.86,125.29,125.33,64626.0,114.5068,114.5614,114.0426,114.079,64626.0
2023-04-03 10:55:00,125.31,125.49,125.04,125.08,22189.0,114.0608,114.2246,113.815,113.8514,22189.0
2023-04-03 11:00:00,125.12,125.6,125.11,125.5,12478.0,113.8879,114.3248,113.8788,114.2337,12478.0
2023-04-03 11:05:00,125.48,125.55,125.12,125.12,27108.0,114.2155,114.2793,113.8879,113.8879,27108.0
2023-04-03 11:10:00,125.17,125.26,124.94,125.21,22577.0,113.9334,114.0153,113.724,113.9698,22577.0
2023-04-03 11:15:00,125.14,125.22,125.02,125.11,14679.0,113.9061,113.9789,113.7968,113.8788,14679.0
2023-04-03 11:20:00,125.13,125.13,124.88,124.94,22179.0,113.897,113.897,113.6694,113.724,22179.0
2023-04-03 11:25:00,124.96,125.0,124.77,124.95,19882.0,113.7422,113.7786,113.5693,113.7331,19882.0
2023-04-03 11:30:00,124.92,125.32,124.86,125.26,24702.0,113.7058,114.0699,113.6512,114.0153,24702.0
2023-04-03 11:35:00,125.28,125.4,125.19,125.23,23046.0,114.0335,114.1427,113.9516,113.988,23046.0
2023-04-03 11:40:00,125.24,125.34,125.14,125.15,13460.0,113.9971,114.0881,113.9061,113.9152,13460.0
2023-04-03 11:45:00,125.12,125.14,124.9,125.02,38125.0,113.8879,113.9061,113.6876,113.7968,38125.0
2023-04-03 11:50:00,124.99,125.0,124.83,124.88,11681.0,113.7695,113.7786,113.6239,113.6694,11681.0
2023-04-03 11:55:00,124.88,125.02,124.83,124.97,11481.0,113.6694,113.7968,113.6239,113.7513,11481.0
2023-04-03 12:00:00,124.96,125.04,124.89,124.96,23129.0,113.7422,113.815,113.6785,113.7422,23129.0
2023-04-03 12:05:00,124.99,125.02,124.75,124.77,16219.0,113.7695,113.7968,113.5511,113.5693,16219.0
2023-04-03 12:10:00,124.79,125.28,124.72,125.16,13659.0,113.5875,114.0335,113.5238,113.9243,13659.0
2023-04-03 12:15:00,125.16,125.4,125.14,125.4,12489.0,113.9243,114.1427,113.9061,114.1427,12489.0
2023-04-03 12:20:00,125.4,125.42,125.18,125.22,27955.0,114.1427,114.1609,113.9425,113.9789,27955.0
2023-04-03 12:25:00,125.23,125.25,125.14,125.23,23986.0,113.988,114.0062,113.9061,113.988,23986.0
2023-04-03 12:30:00,125.23,125.27,125.12,125.18,25855.0,113.988,114.0244,113.8879,113.9425,25855.0
2023-04-03 12:35:00,125.18,125.35,125.12,125.33,39030.0,113.9425,114.0972,113.8879,114.079,39030.0
2023-04-03 12:40:00,125.34,125.57,125.19,125.21,25731.0,114.0881,114.2975,113.9516,113.9698,25731.0
2023-04-03 12:45:00,125.2,125.2,125.02,125.11,14830.0,113.9607,113.9607,113.7968,113.8788,14830.0
2023-04-03 12:50:00,125.08,125.27,125.06,125.06,25421.0,113.8514,114.0244,113.8332,113.8332,25421.0
2023-04-03 12:55:00,125.05,125.05,124.9,124.9,13799.0,113.8241,113.8241,113.6876,113.6876,13799.0
2023-04-03 13:00:00,124.91,124.94,124.78,124.89,12094.0,113.6967,113.724,113.5784,113.6785,12094.0
2023-04-03 13:05:00,124.86,124.88,124.72,124.88,14797.0,113.6512,113.6694,113.5238,113.6694,14797.0
2023-04-03 13:10:00,124.88,125.08,124.87,125.04,23258.0,113.6694,113.8514,113.6603,113.815,23258.0
2023-04-03 13:15:00,125.04,125.07,124.94,125.02,30823.0,113.815,113.8423,113.724,113.7968,30823.0
2023-04-03 13:20:00,125.01,125.1,124.95,125.01,22925.0,113.7877,113.8697,113.7331,113.7877,22925.0
2023-04-03 13:25:00,125.01,125.05,124.85,124.85,34730.0,113.7877,113.8241,113.6421,113.6421,34730.0
2023-04-03 13:30:00,124.84,124.94,124.73,124.84,32292.0,113.633,113.724,113.5329,113.633,32292.0
2023-04-03 13:35:00,124.85,125.0,124.8,124.97,22087.0,113.6421,113.7786,113.5966,113.7513,22087.0
2023-04-03 13:40:00,124.97,124.97,124.68,124.78,29093.0,113.7513,113.7513,113.4874,113.5784,29093.0
2023-04-03 13:45:00,124.76,124.8,124.65,124.7,12918.0,113.5602,113.5966,113.46,113.5056,12918.0
2023-04-03 13:50:00,124.7,124.77,124.65,124.71,12243.0,113.5056,113.5693,113.46,113.5147,12243.0
2023-04-03 13:55:00,124.72,124.93,124.7,124.88,12008.0,113.5238,113.7149,113.5056,113.6694,12008.0
2023-04-03 14:00:00,124.89,124.91,124.75,124.9,13376.0,113.6785,113.6967,113.5511,113.6876,13376.0
2023-04-03 14:05:00,124.91,125.07,124.87,124.9,16302.0,113.6967,113.8423,113.6603,113.6876,16302.0
2023-04-03 14:10:00,124.91,125.05,124.88,124.94,19633.0,113.6967,113.8241,113.6694,113.724,19633.0
2023-04-03 14:15:00,124.93,124.99,124.89,124.97,10750.0,113.7149,113.7695,113.6785,113.7513,10750.0
2023-04-03 14:20:00,124.94,125.03,124.9,124.99,17013.0,113.724,113.8059,113.6876,113.7695,17013.0
2023-04-03 14:25:00,125.01,125.14,124.95,125.11,44871.0,113.7877,113.9061,113.7331,113.8788,44871.0
2023-04-03 14:30:00,125.1,125.19,125.1,125.14,37975.0,113.8697,113.9516,113.8697,113.9061,37975.0
2023-04-03 14:35:00,125.16,125.63,125.14,125.51,65682.0,113.9243,114.3521,113.9061,114.2428,65682.0
2023-04-03 14:40:00,125.5,125.67,125.47,125.51,41956.0,114.2337,114.3885,114.2064,114.2428,41956.0
2023-04-03 14:45:00,125.47,125.6,125.38,125.48,45248.0,114.2064,114.3248,114.1245,114.2155,45248.0
2023-04-03 14:50:00,125.48,125.63,125.44,125.44,19292.0,114.2155,114.3521,114.1791,114.1791,19292.0
2023-04-03 14:55:00,125.45,125.52,125.39,125.49,27408.0,114.1882,114.2519,114.1336,114.2246,27408.0
2023-04-03 15:00:00,125.5,125.53,125.38,125.39,25470.0,114.2337,114.2611,114.1245,114.1336,25470.0
2023-04-03 15:05:00,125.4,125.48,125.29,125.31,28846.0,114.1427,114.2155,114.0426,114.0608,28846.0
2023-04-03 15:10:00,125.32,125.38,125.29,125.34,27387.0,114.0699,114.1245,114.0426,114.0881,27387.0
2023-04-03 15:15:00,125.33,125.34,125.17,125.2,30644.0,114.079,114.0881,113.9334,113.9607,30644.0
2023-04-03 15:20:00,125.2,125.21,124.94,124.94,32309.0,113.9607,113.9698,113.724,113.724,32309.0
2023-04-03 15:25:00,124.96,125.14,124.93,124.98,42546.0,113.7422,113.9061,113.7149,113.7604,42546.0
2023-04-03 15:30:00,124.99,125.18,124.94,125.11,64101.0,113.7695,113.9425,113.724,113.8788,64101.0
2023-04-03 15:35:00,125.07,125.12,124.94,124.98,43201.0,113.8423,113.8879,113.724,113.7604,43201.0
2023-04-03 15:40:00,124.98,125.07,124.89,125.07,49340.0,113.7604,113.8423,113.6785,113.8423,49340.0
2023-04-03 15:45:00,125.04,125.05,124.94,124.95,49407.0,113.815,113.8241,113.724,113.7331,49407.0
2023-04-03 15:50:00,124.94,125.09,124.87,125.0,83552.0,113.724,113.8605,113.6603,113.7786,83552.0
2023-04-03 15:55:00,125.0,125.04,124.72,125.0,263837.0,113.7786,113.815,113.5238,113.7786,263837.0
2023-04-04 09:30:00,125.88,126.25,124.93,124.94,60548.0,114.5796,114.9164,113.7149,113.724,60548.0
2023-04-04 09:35:00,124.9,124.98,124.34,124.37,14203.0,113.6876,113.7604,113.1779,113.2052,14203.0
2023-04-04 09:40:00,124.43,124.5,123.56,123.57,49795.0,113.2598,113.3235,112.4679,112.477,49795.0
2023-04-04 09:45:00,123.62,123.91,123.25,123.36,60131.0,112.5225,112.7865,112.1857,112.2859,60131.0
2023-04-04 09:50:00,123.37,123.5,123.03,123.38,49657.0,112.295,112.4133,111.9855,112.3041,49657.0
2023-04-04 09:55:00,123.31,123.45,123.27,123.4,19803.0,112.2403,112.3678,112.2039,112.3223,19803.0
2023-04-04 10:00:00,123.45,123.59,123.24,123.53,27312.0,112.3678,112.4952,112.1766,112.4406,27312.0
2023-04-04 10:05:00,123.52,123.7,123.29,123.46,19716.0,112.4315,112.5953,112.2221,112.3769,19716.0
2023-04-04 10:10:00,123.41,123.41,123.07,123.27,33512.0,112.3314,112.3314,112.0219,112.2039,33512.0
2023-04-04 10:15:00,123.31,123.42,123.0,123.12,22748.0,112.2403,112.3405,111.9582,112.0674,22748.0
2023-04-04 10:20:00,123.12,123.2,122.99,123.13,20200.0,112.0674,112.1402,111.9491,112.0765,20200.0
2023-04-04 10:25:00,123.13,123.13,122.81,122.93,34962.0,112.0765,112.0765,111.7852,111.8945,34962.0
2023-04-04 10:30:00,122.91,123.15,122.79,122.93,37560.0,111.8763,112.0947,111.767,111.8945,37560.0
2023-04-04 10:35:00,122.9,122.9,122.46,122.46,28140.0,111.8671,111.8671,111.4666,111.4666,28140.0
2023-04-04 10:40:00,122.49,122.49,122.15,122.44,26182.0,111.494,111.494,111.1845,111.4484,26182.0
2023-04-04 10:45:00,122.46,122.46,121.95,121.98,38772.0,111.4666,111.4666,111.0024,111.0297,38772.0
2023-04-04 10:50:00,121.98,122.18,121.76,122.09,56264.0,111.0297,111.2118,110.8295,111.1299,56264.0
2023-04-04 10:55:00,122.12,122.25,121.99,122.05,39961.0,111.1572,111.2755,111.0388,111.0935,39961.0
2023-04-04 11:00:00,122.03,122.41,122.0,122.33,35698.0,111.0752,111.4211,111.0479,111.3483,35698.0
2023-04-04 11:05:00,122.33,122.39,121.89,121.91,41670.0,111.3483,111.4029,110.9478,110.966,41670.0
2023-04-04 11:10:00,121.87,122.08,121.8,122.08,24444.0,110.9296,111.1208,110.8659,111.1208,24444.0
2023-04-04 11:15:00,122.05,122.2,121.83,122.01,39236.0,111.0935,111.23,110.8932,111.057,39236.0
2023-04-04 11:20:00,122.04,122.37,121.96,122.24,17074.0,111.0844,111.3847,111.0115,111.2664,17074.0
2023-04-04 11:25:00,122.23,122.45,122.16,122.25,24237.0,111.2573,111.4575,111.1936,111.2755,24237.0
2023-04-04 11:30:00,122.28,122.5,122.17,122.5,20925.0,111.3028,111.5031,111.2027,111.5031,20925.0
2023-04-04 11:35:00,122.5,122.51,122.1,122.1,18122.0,111.5031,111.5122,111.139,111.139,18122.0
2023-04-04 11:40:00,122.1,122.12,121.82,121.89,14147.0,111.139,111.1572,110.8841,110.9478,14147.0
2023-04-04 11:45:00,121.91,122.07,121.82,121.83,8825.0,110.966,111.1117,110.8841,110.8932,8825.0
2023-04-04 11:50:00,121.88,121.9,121.62,121.68,21736.0,110.9387,110.9569,110.7021,110.7567,21736.0
2023-04-04 11:55:00,121.74,121.98,121.72,121.82,18596.0,110.8113,111.0297,110.7931,110.8841,18596.0
2023-04-04 12:00:00,121.86,122.12,121.85,121.9,9695.0,110.9205,111.1572,110.9114,110.9569,9695.0
2023-04-04 12:05:00,121.92,121.95,121.7,121.73,10493.0,110.9751,111.0024,110.7749,110.8022,10493.0
2023-04-04 12:10:00,121.76,121.83,121.65,121.65,6760.0,110.8295,110.8932,110.7294,110.7294,6760.0
2023-04-04 12:15:00,121.69,121.88,121.66,121.8,11898.0,110.7658,110.9387,110.7385,110.8659,11898.0
2023-04-04 12:20:00,121.78,121.8,121.67,121.75,12046.0,110.8477,110.8659,110.7476,110.8204,12046.0
2023-04-04 12:25:00,121.76,122.06,121.75,122.05,16594.0,110.8295,111.1026,110.8204,111.0935,16594.0
2023-04-04 12:30:00,122.08,122.18,122.03,122.03,71550.0,111.1208,111.2118,111.0752,111.0752,71550.0
2023-04-04 12:35:00,122.0,122.0,121.74,121.79,8306.0,111.0479,111.0479,110.8113,110.8568,8306.0
2023-04-04 12:40:00,121.78,122.06,121.77,122.06,14914.0,110.8477,111.1026,110.8386,111.1026,14914.0
2023-04-04 12:45:00,122.12,122.16,122.05,122.14,6510.0,111.1572,111.1936,111.0935,111.1754,6510.0
2023-04-04 12:50:00,122.14,122.21,121.95,121.97,9950.0,111.1754,111.2391,111.0024,111.0206,9950.0
2023-04-04 12:55:00,121.97,122.27,121.96,122.19,16064.0,111.0206,111.2937,111.0115,111.2209,16064.0
2023-04-04 13:00:00,122.2,122.47,122.18,122.4,23082.0,111.23,111.4757,111.2118,111.412,23082.0
2023-04-04 13:05:00,122.41,122.51,122.3,122.34,26656.0,111.4211,111.5122,111.321,111.3574,26656.0
2023-04-04 13:10:00,122.3,122.36,122.15,122.34,22270.0,111.321,111.3756,111.1845,111.3574,22270.0
2023-04-04 13:15:00,122.31,122.46,122.31,122.39,20030.0,111.3301,111.4666,111.3301,111.4029,20030.0
2023-04-04 13:20:00,122.36,122.41,122.1,122.1,14866.0,111.3756,111.4211,111.139,111.139,14866.0
2023-04-04 13:25:00,122.04,122.06,121.89,121.9,9057.0,111.0844,111.1026,110.9478,110.9569,9057.0
2023-04-04 13:30:00,121.93,122.23,121.93,122.13,21621.0,110.9842,111.2573,110.9842,111.1663,21621.0
2023-04-04 13:35:00,122.13,122.29,122.07,122.22,18098.0,111.1663,111.3119,111.1117,111.2482,18098.0
2023-04-04 13:40:00,122.22,122.3,122.06,122.06,24038.0,111.2482,111.321,111.1026,111.1026,24038.0
2023-04-04 13:45:00,122.06,122.09,121.86,122.08,19312.0,111.1026,111.1299,110.9205,111.1208,19312.0
2023-04-04 13:50:00,122.08,122.1,121.88,121.98,15627.0,111.1208,111.139,110.9387,111.0297,15627.0
2023-04-04 13:55:00,121.93,122.0,121.85,121.86,11264.0,110.9842,111.0479,110.9114,110.9205,11264.0
2023-04-04 14:00:00,121.85,121.96,121.8,121.96,20702.0,110.9114,111.0115,110.8659,111.0115,20702.0
2023-04-04 14:05:00,121.95,122.05,121.85,121.93,17264.0,111.0024,111.0935,110.9114,110.9842,17264.0
2023-04-04 14:10:00,121.91,122.23,121.9,122.02,30025.0,110.966,111.2573,110.9569,111.0661,30025.0
2023-04-04 14:15:00,122.02,122.03,121.88,121.9,20448.0,111.0661,111.0752,110.9387,110.9569,20448.0
2023-04-04 14:20:00,121.89,121.92,121.74,121.75,31082.0,110.9478,110.9751,110.8113,110.8204,31082.0
2023-04-04 14:25:00,121.76,121.83,121.45,121.47,36594.0,110.8295,110.8932,110.5473,110.5655,36594.0
2023-04-04 14:30:00,121.47,121.47,121.28,121.35,20941.0,110.5655,110.5655,110.3926,110.4563,20941.0
2023-04-04 14:35:00,121.37,122.03,121.31,122.02,27474.0,110.4745,111.0752,110.4199,111.0661,27474.0
2023-04-04 14:40:00,122.01,122.06,121.76,121.84,19300.0,111.057,111.1026,110.8295,110.9023,19300.0
2023-04-04 14:45:00,121.85,121.85,121.73,121.77,10504.0,110.9114,110.9114,110.8022,110.8386,10504.0
2023-04-04 14:50:00,121.8,121.97,121.8,121.94,10269.0,110.8659,111.0206,110.8659,110.9933,10269.0
2023-04-04 14:55:00,121.94,122.01,121.91,121.91,12240.0,110.9933,111.057,110.966,110.966,12240.0
2023-04-04 15:00:00,121.89,122.14,121.77,122.08,12434.0,110.9478,111.1754,110.8386,111.1208,12434.0
2023-04-04 15:05:00,122.08,122.16,121.89,121.9,20369.0,111.1208,111.1936,110.9478,110.9569,20369.0
2023-04-04 15:10:00,121.89,122.0,121.79,121.9,22838.0,110.9478,111.0479,110.8568,110.9569,22838.0
2023-04-04 15:15:00,121.89,122.18,121.89,122.07,24005.0,110.9478,111.2118,110.9478,111.1117,24005.0
2023-04-04 15:20:00,122.07,122.07,121.81,121.86,18129.0,111.1117,111.1117,110.875,110.9205,18129.0
2023-04-04 15:25:00,121.86,122.07,121.79,121.97,31814.0,110.9205,111.1117,110.8568,111.0206,31814.0
2023-04-04 15:30:00,121.98,122.09,121.94,122.06,35331.0,111.0297,111.1299,110.9933,111.1026,35331.0
2023-04-04 15:35:00,122.05,122.25,122.0,122.19,52550.0,111.0935,111.2755,111.0479,111.2209,52550.0
2023-04-04 15:40:00,122.2,122.38,122.12,122.28,48523.0,111.23,111.3938,111.1572,111.3028,48523.0
2023-04-04 15:45:00,122.28,122.39,122.11,122.3,72814.0,111.3028,111.4029,111.1481,111.321,72814.0
2023-04-04 15:50:00,122.28,122.69,122.27,122.65,175300.0,111.3028,111.676,111.2937,111.6396,175300.0
2023-04-04 15:55:00,122.65,122.92,122.57,122.83,220922.0,111.6396,111.8854,111.5668,111.8034,220922.0
2023-04-05 09:30:00,120.81,121.22,120.74,121.02,58449.0,109.9648,110.338,109.9011,110.1559,58449.0
2023-04-05 09:35:00,121.04,121.47,120.95,121.29,19448.0,110.1741,110.5655,110.0922,110.4017,19448.0
2023-04-05 09:40:00,121.26,121.79,121.02,121.35,26448.0,110.3744,110.8568,110.1559,110.4563,26448.0
2023-04-05 09:45:00,121.34,122.32,121.24,122.32,27856.0,110.4472,111.3392,110.3562,111.3392,27856.0
2023-04-05 09:50:00,122.33,123.19,122.32,123.05,22214.0,111.3483,112.1311,111.3392,112.0037,22214.0
2023-04-05 09:55:00,122.96,123.1,122.53,122.61,40149.0,111.9218,112.0492,111.5304,111.6032,40149.0
2023-04-05 10:00:00,122.71,122.72,122.11,122.11,29484.0,111.6942,111.7033,111.1481,111.1481,29484.0
2023-04-05 10:05:00,122.15,122.4,122.0,122.37,18358.0,111.1845,111.412,111.0479,111.3847,18358.0
2023-04-05 10:10:00,122.37,122.56,122.23,122.3,16217.0,111.3847,111.5577,111.2573,111.321,16217.0
2023-04-05 10:15:00,122.26,122.65,122.14,122.18,15514.0,111.2846,111.6396,111.1754,111.2118,15514.0
2023-04-05 10:20:00,122.25,122.94,122.24,122.86,34850.0,111.2755,111.9036,111.2664,111.8307,34850.0
2023-04-05 10:25:00,122.86,122.9,122.02,122.04,26706.0,111.8307,111.8671,111.0661,111.0844,26706.0
2023-04-05 10:30:00,122.02,122.5,122.02,122.46,16889.0,111.0661,111.5031,111.0661,111.4666,16889.0
2023-04-05 10:35:00,122.49,122.88,122.48,122.5,12296.0,111.494,111.8489,111.4849,111.5031,12296.0
2023-04-05 10:40:00,122.48,122.49,121.71,121.71,20313.0,111.4849,111.494,110.784,110.784,20313.0
2023-04-05 10:45:00,121.74,121.75,121.36,121.42,14482.0,110.8113,110.8204,110.4654,110.52,14482.0
2023-04-05 10:50:00,121.4,121.42,120.96,121.26,109828.0,110.5018,110.52,110.1013,110.3744,109828.0
2023-04-05 10:55:00,121.26,121.4,120.9,121.07,61278.0,110.3744,110.5018,110.0467,110.2014,61278.0
2023-04-05 11:00:00,121.1,121.18,120.92,121.15,45486.0,110.2287,110.3016,110.0649,110.2742,45486.0
2023-04-05 11:05:00,121.13,121.36,121.13,121.19,21725.0,110.256,110.4654,110.256,110.3107,21725.0
2023-04-05 11:10:00,121.18,121.33,120.97,120.97,38370.0,110.3016,110.4381,110.1104,110.1104,38370.0
2023-04-05 11:15:00,121.01,121.19,120.91,121.0,25425.0,110.1468,110.3107,110.0558,110.1377,25425.0
2023-04-05 11:20:00,120.96,121.03,120.83,121.02,16894.0,110.1013,110.165,109.983,110.1559,16894.0
2023-04-05 11:25:00,120.96,121.07,120.9,120.93,15566.0,110.1013,110.2014,110.0467,110.074,15566.0
2023-04-05 11:30:00,120.96,121.1,120.92,121.03,25971.0,110.1013,110.2287,110.0649,110.165,25971.0
2023-04-05 11:35:00,121.05,121.11,120.94,120.97,29265.0,110.1832,110.2378,110.0831,110.1104,29265.0
2023-04-05 11:40:00,120.98,121.16,120.91,120.99,24815.0,110.1195,110.2833,110.0558,110.1286,24815.0
2023-04-05 11:45:00,120.95,121.04,120.82,121.0,35121.0,110.0922,110.1741,109.9739,110.1377,35121.0
2023-04-05 11:50:00,120.99,121.03,120.85,120.91,26738.0,110.1286,110.165,110.0012,110.0558,26738.0
2023-04-05 11:55:00,120.9,121.18,120.88,121.07,48999.0,110.0467,110.3016,110.0285,110.2014,48999.0
2023-04-05 12:00:00,121.08,121.2,120.87,120.92,29338.0,110.2105,110.3198,110.0194,110.0649,29338.0
2023-04-05 12:05:00,121.0,121.04,120.76,120.8,22409.0,110.1377,110.1741,109.9193,109.9557,22409.0
2023-04-05 12:10:00,120.81,120.9,120.48,120.58,20101.0,109.9648,110.0467,109.6644,109.7554,20101.0
2023-04-05 12:15:00,120.65,120.83,120.49,120.83,14127.0,109.8191,109.983,109.6735,109.983,14127.0
2023-04-05 12:20:00,120.83,121.02,120.79,120.87,12597.0,109.983,110.1559,109.9466,110.0194,12597.0
2023-04-05 12:25:00,120.85,120.87,120.7,120.76,20724.0,110.0012,110.0194,109.8646,109.9193,20724.0
2023-04-05 12:30:00,120.75,120.75,120.59,120.71,9051.0,109.9102,109.9102,109.7645,109.8737,9051.0
2023-04-05 12:35:00,120.72,120.92,120.71,120.84,12240.0,109.8828,110.0649,109.8737,109.9921,12240.0
2023-04-05 12:40:00,120.83,120.87,120.61,120.76,12657.0,109.983,110.0194,109.7827,109.9193,12657.0
2023-04-05 12:45:00,120.69,120.78,120.47,120.55,12615.0,109.8555,109.9375,109.6553,109.7281,12615.0
2023-04-05 12:50:00,120.52,120.54,120.32,120.45,10381.0,109.7008,109.719,109.5188,109.6371,10381.0
2023-04-05 12:55:00,120.41,120.68,120.41,120.61,14600.0,109.6007,109.8464,109.6007,109.7827,14600.0
2023-04-05 13:00:00,120.61,120.79,120.6,120.77,10987.0,109.7827,109.9466,109.7736,109.9284,10987.0
2023-04-05 13:05:00,120.81,121.05,120.81,120.81,11936.0,109.9648,110.1832,109.9648,109.9648,11936.0
2023-04-05 13:10:00,120.8,121.01,120.75,120.99,26521.0,109.9557,110.1468,109.9102,110.1286,26521.0
2023-04-05 13:15:00,121.0,121.73,120.91,121.71,81252.0,110.1377,110.8022,110.0558,110.784,81252.0
2023-04-05 13:20:00,121.72,121.82,121.44,121.47,35295.0,110.7931,110.8841,110.5382,110.5655,35295.0
2023-04-05 13:25:00,121.5,121.5,121.17,121.2,30113.0,110.5928,110.5928,110.2925,110.3198,30113.0
2023-04-05 13:30:00,121.22,121.44,121.19,121.43,35681.0,110.338,110.5382,110.3107,110.5291,35681.0
2023-04-05 13:35:00,121.34,121.34,121.0,121.02,22709.0,110.4472,110.4472,110.1377,110.1559,22709.0
2023-04-05 13:40:00,121.0,121.03,120.6,120.75,26333.0,110.1377,110.165,109.7736,109.9102,26333.0
2023-04-05 13:45:00,120.73,120.79,120.53,120.54,16379.0,109.892,109.9466,109.7099,109.719,16379.0
2023-04-05 13:50:00,120.57,120.98,120.53,120.91,37523.0,109.7463,110.1195,109.7099,110.0558,37523.0
2023-04-05 13:55:00,120.91,120.99,120.86,120.9,10871.0,110.0558,110.1286,110.0103,110.0467,10871.0
2023-04-05 14:00:00,120.89,121.03,120.83,121.02,21690.0,110.0376,110.165,109.983,110.1559,21690.0
2023-04-05 14:05:00,121.0,121.16,120.87,121.01,20897.0,110.1377,110.2833,110.0194,110.1468,20897.0
2023-04-05 14:10:00,120.98,120.99,120.8,120.88,21201.0,110.1195,110.1286,109.9557,110.0285,21201.0
2023-04-05 14:15:00,120.88,121.17,120.88,121.1,33820.0,110.0285,110.2925,110.0285,110.2287,33820.0
2023-04-05 14:20:00,121.09,121.19,121.01,121.1,12902.0,110.2196,110.3107,110.1468,110.2287,12902.0
2023-04-05 14:25:00,121.12,121.16,120.83,120.83,24640.0,110.2469,110.2833,109.983,109.983,24640.0
2023-04-05 14:30:00,120.84,121.06,120.82,121.06,23837.0,109.9921,110.1923,109.9739,110.1923,23837.0
2023-04-05 14:35:00,121.01,121.1,120.84,120.84,13656.0,110.1468,110.2287,109.9921,109.9921,13656.0
2023-04-05 14:40:00,120.84,120.87,120.63,120.73,35032.0,109.9921,110.0194,109.8009,109.892,35032.0
2023-04-05 14:45:00,120.74,120.78,120.64,120.7,15935.0,109.9011,109.9375,109.81,109.8646,15935.0
2023-04-05 14:50:00,120.68,120.83,120.64,120.81,28548.0,109.8464,109.983,109.81,109.9648,28548.0
2023-04-05 14:55:00,120.82,120.96,120.81,120.9,12522.0,109.9739,110.1013,109.9648,110.0467,12522.0
2023-04-05 15:00:00,120.91,120.95,120.75,120.81,16056.0,110.0558,110.0922,109.9102,109.9648,16056.0
2023-04-05 15:05:00,120.82,120.92,120.8,120.87,16053.0,109.9739,110.0649,109.9557,110.0194,16053.0
2023-04-05 15:10:00,120.9,121.0,120.84,120.85,31592.0,110.0467,110.1377,109.9921,110.0012,31592.0
2023-04-05 15:15:00,120.88,120.9,120.79,120.81,40014.0,110.0285,110.0467,109.9466,109.9648,40014.0
2023-04-05 15:20:00,120.8,120.94,120.79,120.92,18241.0,109.9557,110.0831,109.9466,110.0649,18241.0
2023-04-05 15:25:00,120.9,121.01,120.88,120.94,31179.0,110.0467,110.1468,110.0285,110.0831,31179.0
2023-04-05 15:30:00,120.95,121.01,120.78,120.97,48432.0,110.0922,110.1468,109.9375,110.1104,48432.0
2023-04-05 15:35:00,120.98,121.02,120.83,120.83,34812.0,110.1195,110.1559,109.983,109.983,34812.0
2023-04-05 15:40:00,120.83,120.89,120.61,120.89,100809.0,109.983,110.0376,109.7827,110.0376,100809.0
2023-04-05 15:45:00,120.86,120.86,120.64,120.82,64355.0,110.0103,110.0103,109.81,109.9739,64355.0
2023-04-05 15:50:00,120.82,121.26,120.82,121.22,70391.0,109.9739,110.3744,109.9739,110.338,70391.0
2023-04-05 15:55:00,121.23,121.51,121.16,121.43,195645.0,110.3471,110.6019,110.2833,110.5291,195645.0
2023-04-06 09:30:00,120.0,121.18,119.79,120.81,96059.0,109.2275,110.3016,109.0363,109.9648,96059.0
2023-04-06 09:35:00,120.78,121.15,120.67,121.15,33757.0,109.9375,110.2742,109.8373,110.2742,33757.0
2023-04-06 09:40:00,121.15,121.48,120.83,121.14,19224.0,110.2742,110.5746,109.983,110.2651,19224.0
2023-04-06 09:45:00,121.23,121.37,120.83,121.3,24582.0,110.3471,110.4745,109.983,110.4108,24582.0
2023-04-06 09:50:00,121.3,121.77,121.03,121.51,57248.0,110.4108,110.8386,110.165,110.6019,57248.0
2023-04-06 09:55:00,121.46,122.21,121.46,122.21,24057.0,110.5564,111.2391,110.5564,111.2391,24057.0
2023-04-06 10:00:00,122.25,122.41,122.05,122.15,35184.0,111.2755,111.4211,111.0935,111.1845,35184.0
2023-04-06 10:05:00,122.17,123.03,122.17,122.99,28910.0,111.2027,111.9855,111.2027,111.9491,28910.0
2023-04-06 10:10:00,122.96,123.62,122.91,123.6,63948.0,111.9218,112.5225,111.8763,112.5043,63948.0
2023-04-06 10:15:00,123.58,124.04,123.58,124.03,92361.0,112.4861,112.9048,112.4861,112.8957,92361.0
2023-04-06 10:20:00,124.03,124.1,123.34,123.52,68190.0,112.8957,112.9594,112.2676,112.4315,68190.0
2023-04-06 10:25:00,123.51,123.56,123.19,123.28,16140.0,112.4224,112.4679,112.1311,112.213,16140.0
2023-04-06 10:30:00,123.31,123.59,123.15,123.53,12319.0,112.2403,112.4952,112.0947,112.4406,12319.0
2023-04-06 10:35:00,123.54,123.7,122.97,122.98,38439.0,112.4497,112.5953,111.9309,111.94,38439.0
2023-04-06 10:40:00,122.97,123.08,122.7,123.04,61423.0,111.9309,112.031,111.6851,111.9946,61423.0
2023-04-06 10:45:00,123.05,123.18,122.79,122.9,32075.0,112.0037,112.122,111.767,111.8671,32075.0
2023-04-06 10:50:00,122.94,122.94,122.57,122.58,19835.0,111.9036,111.9036,111.5668,111.5759,19835.0
2023-04-06 10:55:00,122.55,122.66,122.31,122.66,17400.0,111.5486,111.6487,111.3301,111.6487,17400.0
2023-04-06 11:00:00,122.59,122.72,122.43,122.59,20518.0,111.585,111.7033,111.4393,111.585,20518.0
2023-04-06 11:05:00,122.55,122.73,122.42,122.65,23794.0,111.5486,111.7124,111.4302,111.6396,23794.0
2023-04-06 11:10:00,122.64,122.93,122.61,122.91,13275.0,111.6305,111.8945,111.6032,111.8763,13275.0
2023-04-06 11:15:00,122.85,122.94,122.77,122.84,11701.0,111.8216,111.9036,111.7488,111.8125,11701.0
2023-04-06 11:20:00,122.79,122.79,122.44,122.46,21371.0,111.767,111.767,111.4484,111.4666,21371.0
2023-04-06 11:25:00,122.44,122.63,122.42,122.49,13872.0,111.4484,111.6214,111.4302,111.494,13872.0
2023-04-06 11:30:00,122.45,122.46,122.26,122.41,33612.0,111.4575,111.4666,111.2846,111.4211,33612.0
2023-04-06 11:35:00,122.38,122.82,122.36,122.71,19556.0,111.3938,111.7943,111.3756,111.6942,19556.0
2023-04-06 11:40:00,122.71,122.77,122.51,122.63,37769.0,111.6942,111.7488,111.5122,111.6214,37769.0
2023-04-06 11:45:00,122.65,122.67,122.4,122.64,19967.0,111.6396,111.6578,111.412,111.6305,19967.0
2023-04-06 11:50:00,122.61,122.62,122.45,122.55,7493.0,111.6032,111.6123,111.4575,111.5486,7493.0
2023-04-06 11:55:00,122.61,122.73,122.58,122.69,6884.0,111.6032,111.7124,111.5759,111.676,6884.0
2023-04-06 12:00:00,122.74,123.04,122.73,122.91,16691.0,111.7215,111.9946,111.7124,111.8763,16691.0
2023-04-06 12:05:00,122.9,122.96,122.79,122.93,3634.0,111.8671,111.9218,111.767,111.8945,3634.0
2023-04-06 12:10:00,122.95,122.97,122.78,122.83,12870.0,111.9127,111.9309,111.7579,111.8034,12870.0
2023-04-06 12:15:00,122.84,122.91,122.7,122.7,10829.0,111.8125,111.8763,111.6851,111.6851,10829.0
2023-04-06 12:20:00,122.7,122.79,122.66,122.7,5639.0,111.6851,111.767,111.6487,111.6851,5639.0
2023-04-06 12:25:00,122.67,122.75,122.64,122.64,9597.0,111.6578,111.7306,111.6305,111.6305,9597.0
2023-04-06 12:30:00,122.63,122.94,122.62,122.86,15845.0,111.6214,111.9036,111.6123,111.8307,15845.0
2023-04-06 12:35:00,122.88,123.2,122.79,123.14,11008.0,111.8489,112.1402,111.767,112.0856,11008.0
2023-04-06 12:40:00,123.16,123.35,123.12,123.25,9218.0,112.1038,112.2768,112.0674,112.1857,9218.0
2023-04-06 12:45:00,123.25,123.31,123.01,123.03,12714.0,112.1857,112.2403,111.9673,111.9855,12714.0
2023-04-06 12:50:00,123.0,123.2,122.95,122.96,12533.0,111.9582,112.1402,111.9127,111.9218,12533.0
2023-04-06 12:55:00,122.93,122.96,122.78,122.82,11325.0,111.8945,111.9218,111.7579,111.7943,11325.0
2023-04-06 13:00:00,122.76,122.91,122.72,122.89,17646.0,111.7397,111.8763,111.7033,111.858,17646.0
2023-04-06 13:05:00,122.92,122.92,122.68,122.75,17551.0,111.8854,111.8854,111.6669,111.7306,17551.0
2023-04-06 13:10:00,122.78,122.8,122.7,122.7,3370.0,111.7579,111.7761,111.6851,111.6851,3370.0
2023-04-06 13:15:00,122.72,122.89,122.71,122.85,19652.0,111.7033,111.858,111.6942,111.8216,19652.0
2023-04-06 13:20:00,122.87,122.89,122.74,122.75,18188.0,111.8398,111.858,111.7215,111.7306,18188.0
2023-04-06 13:25:00,122.75,122.95,122.72,122.85,11361.0,111.7306,111.9127,111.7033,111.8216,11361.0
2023-04-06 13:30:00,122.85,122.93,122.63,122.64,10327.0,111.8216,111.8945,111.6214,111.6305,10327.0
2023-04-06 13:35:00,122.67,122.73,122.61,122.68,7470.0,111.6578,111.7124,111.6032,111.6669,7470.0
2023-04-06 13:40:00,122.65,122.65,122.47,122.52,10199.0,111.6396,111.6396,111.4757,111.5213,10199.0
2023-04-06 13:45:00,122.5,122.52,122.36,122.36,15296.0,111.5031,111.5213,111.3756,111.3756,15296.0
2023-04-06 13:50:00,122.38,122.38,122.29,122.32,13197.0,111.3938,111.3938,111.3119,111.3392,13197.0
2023-04-06 13:55:00,122.29,122.33,122.17,122.18,12716.0,111.3119,111.3483,111.2027,111.2118,12716.0
2023-04-06 14:00:00,122.16,122.44,122.16,122.41,12089.0,111.1936,111.4484,111.1936,111.4211,12089.0
2023-04-06 14:05:00,122.46,122.56,122.44,122.55,6319.0,111.4666,111.5577,111.4484,111.5486,6319.0
2023-04-06 14:10:00,122.55,122.7,122.4,122.58,47645.0,111.5486,111.6851,111.412,111.5759,47645.0
2023-04-06 14:15:00,122.6,122.85,122.58,122.77,17649.0,111.5941,111.8216,111.5759,111.7488,17649.0
2023-04-06 14:20:00,122.77,122.87,122.72,122.8,11934.0,111.7488,111.8398,111.7033,111.7761,11934.0
2023-04-06 14:25:00,122.77,122.77,122.61,122.75,13147.0,111.7488,111.7488,111.6032,111.7306,13147.0
2023-04-06 14:30:00,122.73,122.77,122.69,122.75,13473.0,111.7124,111.7488,111.676,111.7306,13473.0
2023-04-06 14:35:00,122.74,122.83,122.69,122.72,9876.0,111.7215,111.8034,111.676,111.7033,9876.0
2023-04-06 14:40:00,122.68,122.75,122.63,122.7,12267.0,111.6669,111.7306,111.6214,111.6851,12267.0
2023-04-06 14:45:00,122.68,122.74,122.55,122.57,18736.0,111.6669,111.7215,111.5486,111.5668,18736.0
2023-04-06 14:50:00,122.58,122.6,122.48,122.52,12587.0,111.5759,111.5941,111.4849,111.5213,12587.0
2023-04-06 14:55:00,122.5,122.53,122.37,122.42,23111.0,111.5031,111.5304,111.3847,111.4302,23111.0
2023-04-06 15:00:00,122.41,122.54,122.41,122.47,10389.0,111.4211,111.5395,111.4211,111.4757,10389.0
2023-04-06 15:05:00,122.5,122.52,122.41,122.43,19294.0,111.5031,111.5213,111.4211,111.4393,19294.0
2023-04-06 15:10:00,122.42,122.44,122.12,122.18,33871.0,111.4302,111.4484,111.1572,111.2118,33871.0
2023-04-06 15:15:00,122.18,122.21,122.05,122.11,22907.0,111.2118,111.2391,111.0935,111.1481,22907.0
2023-04-06 15:20:00,122.09,122.17,122.0,122.01,22537.0,111.1299,111.2027,111.0479,111.057,22537.0
2023-04-06 15:25:00,122.0,122.07,121.97,122.0,20277.0,111.0479,111.1117,111.0206,111.0479,20277.0
2023-04-06 15:30:00,122.03,122.1,121.86,121.99,39315.0,111.0752,111.139,110.9205,111.0388,39315.0
2023-04-06 15:35:00,122.0,122.05,121.8,121.82,29391.0,111.0479,111.0935,110.8659,110.8841,29391.0
2023-04-06 15:40:00,121.82,121.9,121.74,121.84,43342.0,110.8841,110.9569,110.8113,110.9023,43342.0
2023-04-06 15:45:00,121.83,122.14,121.83,121.88,68588.0,110.8932,111.1754,110.8932,110.9387,68588.0
2023-04-06 15:50:00,121.9,121.95,121.7,121.71,95220.0,110.9569,111.0024,110.7749,110.784,95220.0
2023-04-06 15:55:00,121.7,121.92,121.59,121.83,189286.0,110.7749,110.9751,110.6747,110.8932,189286.0
2023-04-10 09:30:00,121.22,121.47,120.85,121.25,40088.0,110.338,110.5655,110.0012,110.3653,40088.0
2023-04-10 09:35:00,121.4,121.97,121.14,121.9,19938.0,110.5018,111.0206,110.2651,110.9569,19938.0
2023-04-10 09:40:00,121.92,122.54,121.75,122.25,16613.0,110.9751,111.5395,110.8204,111.2755,16613.0
2023-04-10 09:45:00,122.19,122.9,122.19,122.52,22366.0,111.2209,111.8671,111.2209,111.5213,22366.0
2023-04-10 09:50:00,122.45,122.64,122.01,122.16,18615.0,111.4575,111.6305,111.057,111.1936,18615.0
2023-04-10 09:55:00,122.24,122.36,121.7,121.81,25067.0,111.2664,111.3756,110.7749,110.875,25067.0
2023-04-10 10:00:00,121.73,122.2,121.66,122.12,16683.0,110.8022,111.23,110.7385,111.1572,16683.0
2023-04-10 10:05:00,122.07,122.23,121.8,122.08,24578.0,111.1117,111.2573,110.8659,111.1208,24578.0
2023-04-10 10:10:00,122.11,122.13,121.62,121.83,15740.0,111.1481,111.1663,110.7021,110.8932,15740.0
2023-04-10 10:15:00,121.86,122.0,121.76,121.87,26795.0,110.9205,111.0479,110.8295,110.9296,26795.0
2023-04-10 10:20:00,121.81,121.9,121.66,121.8,19338.0,110.875,110.9569,110.7385,110.8659,19338.0
2023-04-10 10:25:00,121.79,122.17,121.77,122.17,13235.0,110.8568,111.2027,110.8386,111.2027,13235.0
2023-04-10 10:30:00,122.2,122.34,122.05,122.05,12782.0,111.23,111.3574,111.0935,111.0935,12782.0
2023-04-10 10:35:00,122.03,122.44,122.03,122.19,26729.0,111.0752,111.4484,111.0752,111.2209,26729.0
2023-04-10 10:40:00,122.16,122.19,121.95,122.11,9714.0,111.1936,111.2209,111.0024,111.1481,9714.0
2023-04-10 10:45:00,122.11,122.11,121.65,121.78,14653.0,111.1481,111.1481,110.7294,110.8477,14653.0
2023-04-10 10:50:00,121.77,121.98,121.68,121.82,8419.0,110.8386,111.0297,110.7567,110.8841,8419.0
2023-04-10 10:55:00,121.85,122.01,121.82,121.82,11446.0,110.9114,111.057,110.8841,110.8841,11446.0
2023-04-10 11:00:00,121.85,122.18,121.79,122.09,25520.0,110.9114,111.2118,110.8568,111.1299,25520.0
2023-04-10 11:05:00,122.08,122.17,121.94,122.12,11930.0,111.1208,111.2027,110.9933,111.1572,11930.0
2023-04-10 11:10:00,122.12,122.23,122.07,122.12,11361.0,111.1572,111.2573,111.1117,111.1572,11361.0
2023-04-10 11:15:00,122.1,122.2,122.03,122.17,11378.0,111.139,111.23,111.0752,111.2027,11378.0
2023-04-10 11:20:00,122.14,122.14,121.93,121.94,11969.0,111.1754,111.1754,110.9842,110.9933,11969.0
2023-04-10 11:25:00,121.94,122.01,121.9,121.93,10439.0,110.9933,111.057,110.9569,110.9842,10439.0
2023-04-10 11:30:00,121.95,121.95,121.59,121.73,11273.0,111.0024,111.0024,110.6747,110.8022,11273.0
2023-04-10 11:35:00,121.72,121.76,121.53,121.64,13961.0,110.7931,110.8295,110.6201,110.7203,13961.0
2023-04-10 11:40:00,121.59,121.73,121.42,121.45,14294.0,110.6747,110.8022,110.52,110.5473,14294.0
2023-04-10 11:45:00,121.45,121.55,121.38,121.53,6623.0,110.5473,110.6383,110.4836,110.6201,6623.0
2023-04-10 11:50:00,121.52,121.52,121.4,121.44,12231.0,110.611,110.611,110.5018,110.5382,12231.0
2023-04-10 11:55:00,121.42,121.45,121.26,121.28,10336.0,110.52,110.5473,110.3744,110.3926,10336.0
2023-04-10 12:00:00,121.24,121.28,121.13,121.24,11865.0,110.3562,110.3926,110.256,110.3562,11865.0
2023-04-10 12:05:00,121.21,121.26,120.98,121.0,13143.0,110.3289,110.3744,110.1195,110.1377,13143.0
2023-04-10 12:10:00,121.04,121.18,121.01,121.14,7615.0,110.1741,110.3016,110.1468,110.2651,7615.0
2023-04-10 12:15:00,121.14,121.19,121.08,121.13,10755.0,110.2651,110.3107,110.2105,110.256,10755.0
2023-04-10 12:20:00,121.13,121.19,121.1,121.15,7540.0,110.256,110.3107,110.2287,110.2742,7540.0
2023-04-10 12:25:00,121.12,121.13,120.99,121.03,13953.0,110.2469,110.256,110.1286,110.165,13953.0
2023-04-10 12:30:00,121.06,121.14,120.99,121.03,12102.0,110.1923,110.2651,110.1286,110.165,12102.0
2023-04-10 12:35:00,121.05,121.11,120.9,121.08,20857.0,110.1832,110.2378,110.0467,110.2105,20857.0
2023-04-10 12:40:00,121.04,121.28,120.99,121.15,29586.0,110.1741,110.3926,110.1286,110.2742,29586.0
2023-04-10 12:45:00,121.18,121.23,120.98,121.09,11369.0,110.3016,110.3471,110.1195,110.2196,11369.0
2023-04-10 12:50:00,121.09,121.37,121.09,121.22,11937.0,110.2196,110.4745,110.2196,110.338,11937.0
2023-04-10 12:55:00,121.25,121.49,121.25,121.45,8348.0,110.3653,110.5837,110.3653,110.5473,8348.0
2023-04-10 13:00:00,121.46,121.64,121.45,121.59,8933.0,110.5564,110.7203,110.5473,110.6747,8933.0
2023-04-10 13:05:00,121.63,121.72,121.61,121.72,8608.0,110.7112,110.7931,110.693,110.7931,8608.0
2023-04-10 13:10:00,121.75,121.86,121.69,121.85,12075.0,110.8204,110.9205,110.7658,110.9114,12075.0
2023-04-10 13:15:00,121.9,122.0,121.87,121.87,12232.0,110.9569,111.0479,110.9296,110.9296,12232.0
2023-04-10 13:20:00,121.84,121.84,121.72,121.75,9016.0,110.9023,110.9023,110.7931,110.8204,9016.0
2023-04-10 13:25:00,121.77,121.97,121.73,121.86,25020.0,110.8386,111.0206,110.8022,110.9205,25020.0
2023-04-10 13:30:00,121.87,121.95,121.81,121.95,9663.0,110.9296,111.0024,110.875,111.0024,9663.0
2023-04-10 13:35:00,121.98,122.02,121.88,121.89,12191.0,111.0297,111.0661,110.9387,110.9478,12191.0
2023-04-10 13:40:00,121.9,122.02,121.88,122.0,11961.0,110.9569,111.0661,110.9387,111.0479,11961.0
2023-04-10 13:45:00,122.0,122.2,121.98,122.14,23145.0,111.0479,111.23,111.0297,111.1754,23145.0
2023-04-10 13:50:00,122.13,122.15,121.88,121.92,14962.0,111.1663,111.1845,110.9387,110.9751,14962.0
2023-04-10 13:55:00,121.93,121.95,121.79,121.89,10456.0,110.9842,111.0024,110.8568,110.9478,10456.0
2023-04-10 14:00:00,121.9,121.9,121.57,121.73,31566.0,110.9569,110.9569,110.6565,110.8022,31566.0
2023-04-10 14:05:00,121.73,121.79,121.52,121.56,26180.0,110.8022,110.8568,110.611,110.6474,26180.0
2023-04-10 14:10:00,121.53,121.67,121.52,121.64,25981.0,110.6201,110.7476,110.611,110.7203,25981.0
2023-04-10 14:15:00,121.63,121.72,121.62,121.62,52945.0,110.7112,110.7931,110.7021,110.7021,52945.0
2023-04-10 14:20:00,121.62,121.68,121.43,121.45,18867.0,110.7021,110.7567,110.5291,110.5473,18867.0
2023-04-10 14:25:00,121.44,121.57,121.44,121.53,16286.0,110.5382,110.6565,110.5382,110.6201,16286.0
2023-04-10 14:30:00,121.59,121.78,121.59,121.66,25906.0,110.6747,110.8477,110.6747,110.7385,25906.0
2023-04-10 14:35:00,121.66,121.73,121.63,121.65,12927.0,110.7385,110.8022,110.7112,110.7294,12927.0
2023-04-10 14:40:00,121.65,121.7,121.61,121.69,12269.0,110.7294,110.7749,110.693,110.7658,12269.0
2023-04-10 14:45:00,121.69,121.89,121.65,121.89,16676.0,110.7658,110.9478,110.7294,110.9478,16676.0
2023-04-10 14:50:00,121.88,121.9,121.73,121.83,20541.0,110.9387,110.9569,110.8022,110.8932,20541.0
2023-04-10 14:55:00,121.86,121.94,121.83,121.92,19730.0,110.9205,110.9933,110.8932,110.9751,19730.0
2023-04-10 15:00:00,121.97,122.15,121.97,122.07,14412.0,111.0206,111.1845,111.0206,111.1117,14412.0
2023-04-10 15:05:00,122.08,122.11,121.99,122.04,18276.0,111.1208,111.1481,111.0388,111.0844,18276.0
2023-04-10 15:10:00,122.06,122.07,121.87,121.88,12614.0,111.1026,111.1117,110.9296,110.9387,12614.0
2023-04-10 15:15:00,121.88,121.98,121.8,121.98,16911.0,110.9387,111.0297,110.8659,111.0297,16911.0
2023-04-10 15:20:00,121.98,122.01,121.59,121.59,40134.0,111.0297,111.057,110.6747,110.6747,40134.0
2023-04-10 15:25:00,121.6,121.63,121.51,121.53,29685.0,110.6839,110.7112,110.6019,110.6201,29685.0
2023-04-10 15:30:00,121.54,121.83,121.51,121.83,27735.0,110.6292,110.8932,110.6019,110.8932,27735.0
2023-04-10 15:35:00,121.8,121.91,121.79,121.85,31503.0,110.8659,110.966,110.8568,110.9114,31503.0
2023-04-10 15:40:00,121.84,122.0,121.83,121.93,38249.0,110.9023,111.0479,110.8932,110.9842,38249.0
2023-04-10 15:45:00,121.93,122.01,121.77,121.85,43434.0,110.9842,111.057,110.8386,110.9114,43434.0
2023-04-10 15:50:00,121.84,121.99,121.79,121.9,61899.0,110.9023,111.0388,110.8568,110.9569,61899.0
2023-04-10 15:55:00,121.88,122.22,121.86,122.21,132672.0,110.9387,111.2482,110.9205,111.2391,132672.0
2023-04-11 09:30:00,122.1,122.59,122.1,122.14,34103.0,111.139,111.585,111.139,111.1754,34103.0
2023-04-11 09:35:00,122.14,122.43,122.13,122.26,14964.0,111.1754,111.4393,111.1663,111.2846,14964.0
2023-04-11 09:40:00,122.3,122.43,121.95,122.3,31720.0,111.321,111.4393,111.0024,111.321,31720.0
2023-04-11 09:45:00,122.3,122.33,121.98,122.05,31038.0,111.321,111.3483,111.0297,111.0935,31038.0
2023-04-11 09:50:00,122.03,122.05,121.6,121.62,15570.0,111.0752,111.0935,110.6839,110.7021,15570.0
2023-04-11 09:55:00,121.53,121.85,121.5,121.68,42642.0,110.6201,110.9114,110.5928,110.7567,42642.0
2023-04-11 10:00:00,121.67,121.99,121.66,121.79,41524.0,110.7476,111.0388,110.7385,110.8568,41524.0
2023-04-11 10:05:00,121.83,122.17,121.83,122.17,22386.0,110.8932,111.2027,110.8932,111.2027,22386.0
2023-04-11 10:10:00,122.14,122.3,121.7,121.87,24938.0,111.1754,111.321,110.7749,110.9296,24938.0
2023-04-11 10:15:00,121.85,122.03,121.76,121.93,10798.0,110.9114,111.0752,110.8295,110.9842,10798.0
2023-04-11 10:20:00,121.9,121.95,121.65,121.92,8395.0,110.9569,111.0024,110.7294,110.9751,8395.0
2023-04-11 10:25:00,121.98,122.02,121.82,121.91,13068.0,111.0297,111.0661,110.8841,110.966,13068.0
2023-04-11 10:30:00,121.92,122.18,121.86,122.05,20792.0,110.9751,111.2118,110.9205,111.0935,20792.0
2023-04-11 10:35:00,122.02,122.11,121.8,121.95,16961.0,111.0661,111.1481,110.8659,111.0024,16961.0
2023-04-11 10:40:00,121.92,122.02,121.7,121.74,15052.0,110.9751,111.0661,110.7749,110.8113,15052.0
2023-04-11 10:45:00,121.72,121.72,121.46,121.48,15753.0,110.7931,110.7931,110.5564,110.5746,15753.0
2023-04-11 10:50:00,121.49,121.63,121.42,121.58,11248.0,110.5837,110.7112,110.52,110.6656,11248.0
2023-04-11 10:55:00,121.56,121.82,121.56,121.63,15331.0,110.6474,110.8841,110.6474,110.7112,15331.0
2023-04-11 11:00:00,121.7,122.0,121.7,121.88,12717.0,110.7749,111.0479,110.7749,110.9387,12717.0
2023-04-11 11:05:00,121.88,121.92,121.73,121.74,9264.0,110.9387,110.9751,110.8022,110.8113,9264.0
2023-04-11 11:10:00,121.75,121.79,121.66,121.7,10328.0,110.8204,110.8568,110.7385,110.7749,10328.0
2023-04-11 11:15:00,121.7,121.77,121.63,121.71,16183.0,110.7749,110.8386,110.7112,110.784,16183.0
2023-04-11 11:20:00,121.7,122.0,121.66,121.95,17510.0,110.7749,111.0479,110.7385,111.0024,17510.0
2023-04-11 11:25:00,121.93,122.03,121.9,122.01,30521.0,110.9842,111.0752,110.9569,111.057,30521.0
2023-04-11 11:30:00,122.01,122.01,121.81,121.83,11557.0,111.057,111.057,110.875,110.8932,11557.0
2023-04-11 11:35:00,121.82,122.03,121.8,121.99,13292.0,110.8841,111.0752,110.8659,111.0388,13292.0
2023-04-11 11:40:00,122.0,122.29,121.98,122.23,17595.0,111.0479,111.3119,111.0297,111.2573,17595.0
2023-04-11 11:45:00,122.24,122.52,122.24,122.52,11120.0,111.2664,111.5213,111.2664,111.5213,11120.0
2023-04-11 11:50:00,122.51,122.57,122.42,122.44,16511.0,111.5122,111.5668,111.4302,111.4484,16511.0
2023-04-11 11:55:00,122.43,122.76,122.43,122.72,6535.0,111.4393,111.7397,111.4393,111.7033,6535.0
2023-04-11 12:00:00,122.69,122.69,122.51,122.59,8358.0,111.676,111.676,111.5122,111.585,8358.0
2023-04-11 12:05:00,122.65,122.78,122.59,122.75,21323.0,111.6396,111.7579,111.585,111.7306,21323.0
2023-04-11 12:10:00,122.72,122.91,122.7,122.7,27289.0,111.7033,111.8763,111.6851,111.6851,27289.0
2023-04-11 12:15:00,122.69,122.72,122.52,122.54,11588.0,111.676,111.7033,111.5213,111.5395,11588.0
2023-04-11 12:20:00,122.55,122.58,122.42,122.47,14401.0,111.5486,111.5759,111.4302,111.4757,14401.0
2023-04-11 12:25:00,122.47,122.47,122.33,122.35,15741.0,111.4757,111.4757,111.3483,111.3665,15741.0
2023-04-11 12:30:00,122.33,122.35,122.25,122.26,9835.0,111.3483,111.3665,111.2755,111.2846,9835.0
2023-04-11 12:35:00,122.25,122.31,122.11,122.18,23433.0,111.2755,111.3301,111.1481,111.2118,23433.0
2023-04-11 12:40:00,122.22,122.24,122.09,122.1,11844.0,111.2482,111.2664,111.1299,111.139,11844.0
2023-04-11 12:45:00,122.12,122.3,122.11,122.3,8171.0,111.1572,111.321,111.1481,111.321,8171.0
2023-04-11 12:50:00,122.28,122.31,122.19,122.31,7607.0,111.3028,111.3301,111.2209,111.3301,7607.0
2023-04-11 12:55:00,122.3,122.41,122.27,122.41,6949.0,111.321,111.4211,111.2937,111.4211,6949.0
2023-04-11 13:00:00,122.41,122.41,122.24,122.28,7418.0,111.4211,111.4211,111.2664,111.3028,7418.0
2023-04-11 13:05:00,122.3,122.49,122.28,122.42,6539.0,111.321,111.494,111.3028,111.4302,6539.0
2023-04-11 13:10:00,122.42,122.46,122.33,122.38,5744.0,111.4302,111.4666,111.3483,111.3938,5744.0
2023-04-11 13:15:00,122.36,122.42,122.32,122.39,6602.0,111.3756,111.4302,111.3392,111.4029,6602.0
2023-04-11 13:20:00,122.42,122.42,122.3,122.31,5497.0,111.4302,111.4302,111.321,111.3301,5497.0
2023-04-11 13:25:00,122.31,122.42,122.29,122.36,7644.0,111.3301,111.4302,111.3119,111.3756,7644.0
2023-04-11 13:30:00,122.37,122.38,122.19,122.24,25103.0,111.3847,111.3938,111.2209,111.2664,25103.0
2023-04-11 13:35:00,122.22,122.27,122.14,122.26,6051.0,111.2482,111.2937,111.1754,111.2846,6051.0
2023-04-11 13:40:00,122.26,122.26,122.12,122.19,6001.0,111.2846,111.2846,111.1572,111.2209,6001.0
2023-04-11 13:45:00,122.21,122.31,122.2,122.31,7183.0,111.2391,111.3301,111.23,111.3301,7183.0
2023-04-11 13:50:00,122.3,122.49,122.3,122.49,15515.0,111.321,111.494,111.321,111.494,15515.0
2023-04-11 13:55:00,122.48,122.48,122.31,122.37,10164.0,111.4849,111.4849,111.3301,111.3847,10164.0
2023-04-11 14:00:00,122.39,122.51,122.39,122.46,16808.0,111.4029,111.5122,111.4029,111.4666,16808.0
2023-04-11 14:05:00,122.48,122.62,122.4,122.61,32208.0,111.4849,111.6123,111.412,111.6032,32208.0
2023-04-11 14:10:00,122.59,122.7,122.53,122.68,13229.0,111.585,111.6851,111.5304,111.6669,13229.0
2023-04-11 14:15:00,122.66,122.8,122.66,122.8,11187.0,111.6487,111.7761,111.6487,111.7761,11187.0
2023-04-11 14:20:00,122.78,122.95,122.78,122.9,18959.0,111.7579,111.9127,111.7579,111.8671,18959.0
2023-04-11 14:25:00,122.89,122.96,122.85,122.89,16763.0,111.858,111.9218,111.8216,111.858,16763.0
2023-04-11 14:30:00,122.88,123.02,122.83,122.87,17520.0,111.8489,111.9764,111.8034,111.8398,17520.0
2023-04-11 14:35:00,122.85,122.89,122.77,122.79,9773.0,111.8216,111.858,111.7488,111.767,9773.0
2023-04-11 14:40:00,122.78,122.88,122.75,122.8,11641.0,111.7579,111.8489,111.7306,111.7761,11641.0
2023-04-11 14:45:00,122.83,122.91,122.77,122.8,71152.0,111.8034,111.8763,111.7488,111.7761,71152.0
2023-04-11 14:50:00,122.8,122.87,122.71,122.84,20156.0,111.7761,111.8398,111.6942,111.8125,20156.0
2023-04-11 14:55:00,122.84,122.93,122.82,122.88,14093.0,111.8125,111.8945,111.7943,111.8489,14093.0
2023-04-11 15:00:00,122.89,122.96,122.84,122.96,13581.0,111.858,111.9218,111.8125,111.9218,13581.0
2023-04-11 15:05:00,122.98,123.02,122.66,122.66,29677.0,111.94,111.9764,111.6487,111.6487,29677.0
2023-04-11 15:10:00,122.67,122.9,122.64,122.9,13669.0,111.6578,111.8671,111.6305,111.8671,13669.0
2023-04-11 15:15:00,122.89,123.01,122.83,122.88,27433.0,111.858,111.9673,111.8034,111.8489,27433.0
2023-04-11 15:20:00,122.9,123.06,122.85,122.96,11480.0,111.8671,112.0128,111.8216,111.9218,11480.0
2023-04-11 15:25:00,122.95,123.17,122.9,123.12,23802.0,111.9127,112.1129,111.8671,112.0674,23802.0
2023-04-11 15:30:00,123.15,123.21,123.04,123.15,23042.0,112.0947,112.1493,111.9946,112.0947,23042.0
2023-04-11 15:35:00,123.14,123.21,122.99,123.09,23263.0,112.0856,112.1493,111.9491,112.0401,23263.0
2023-04-11 15:40:00,123.11,123.11,122.82,122.82,55880.0,112.0583,112.0583,111.7943,111.7943,55880.0
2023-04-11 15:45:00,122.81,122.82,122.51,122.52,43374.0,111.7852,111.7943,111.5122,111.5213,43374.0
2023-04-11 15:50:00,122.51,122.52,122.33,122.39,79731.0,111.5122,111.5213,111.3483,111.4029,79731.0
2023-04-11 15:55:00,122.38,122.39,122.12,122.3,206943.0,111.3938,111.4029,111.1572,111.321,206943.0
2023-04-12 09:30:00,123.05,123.28,122.51,123.08,43826.0,112.0037,112.213,111.5122,112.031,43826.0
2023-04-12 09:35:00,123.13,123.16,122.58,122.66,17404.0,112.0765,112.1038,111.5759,111.6487,17404.0
2023-04-12 09:40:00,122.71,122.93,122.5,122.58,15093.0,111.6942,111.8945,111.5031,111.5759,15093.0
2023-04-12 09:45:00,122.6,122.69,121.87,121.92,37651.0,111.5941,111.676,110.9296,110.9751,37651.0
2023-04-12 09:50:00,121.96,122.19,121.39,122.19,53035.0,111.0115,111.2209,110.4927,111.2209,53035.0
2023-04-12 09:55:00,122.21,122.3,121.77,122.05,26008.0,111.2391,111.321,110.8386,111.0935,26008.0
2023-04-12 10:00:00,122.02,122.35,121.85,122.22,40613.0,111.0661,111.3665,110.9114,111.2482,40613.0
2023-04-12 10:05:00,122.18,122.21,121.79,121.83,23319.0,111.2118,111.2391,110.8568,110.8932,23319.0
2023-04-12 10:10:00,121.87,122.08,121.69,121.71,25127.0,110.9296,111.1208,110.7658,110.784,25127.0
2023-04-12 10:15:00,121.7,121.87,121.41,121.42,21406.0,110.7749,110.9296,110.5109,110.52,21406.0
2023-04-12 10:20:00,121.39,121.49,121.18,121.18,31207.0,110.4927,110.5837,110.3016,110.3016,31207.0
2023-04-12 10:25:00,121.08,121.21,120.78,121.21,41490.0,110.2105,110.3289,109.9375,110.3289,41490.0
2023-04-12 10:30:00,121.2,121.37,120.99,121.12,29547.0,110.3198,110.4745,110.1286,110.2469,29547.0
2023-04-12 10:35:00,121.07,121.24,120.81,121.08,27020.0,110.2014,110.3562,109.9648,110.2105,27020.0
2023-04-12 10:40:00,121.06,121.2,120.74,120.74,22820.0,110.1923,110.3198,109.9011,109.9011,22820.0
2023-04-12 10:45:00,120.77,120.9,120.63,120.65,28093.0,109.9284,110.0467,109.8009,109.8191,28093.0
2023-04-12 10:50:00,120.63,120.83,120.52,120.54,28425.0,109.8009,109.983,109.7008,109.719,28425.0
2023-04-12 10:55:00,120.52,120.52,120.15,120.19,37747.0,109.7008,109.7008,109.364,109.4004,37747.0
2023-04-12 11:00:00,120.15,120.34,120.04,120.05,42334.0,109.364,109.537,109.2639,109.273,42334.0
2023-04-12 11:05:00,120.03,120.07,119.77,119.9,51918.0,109.2548,109.2912,109.0181,109.1365,51918.0
2023-04-12 11:10:00,119.91,120.03,119.51,119.61,61027.0,109.1456,109.2548,108.7815,108.8725,61027.0
2023-04-12 11:15:00,119.61,120.17,119.58,120.05,54489.0,108.8725,109.3822,108.8452,109.273,54489.0
2023-04-12 11:20:00,120.04,120.38,120.03,120.28,33437.0,109.2639,109.5734,109.2548,109.4823,33437.0
2023-04-12 11:25:00,120.31,120.42,120.28,120.42,39903.0,109.5097,109.6098,109.4823,109.6098,39903.0
2023-04-12 11:30:00,120.44,120.67,120.4,120.51,40732.0,109.628,109.8373,109.5916,109.6917,40732.0
2023-04-12 11:35:00,120.48,120.49,120.07,120.07,27875.0,109.6644,109.6735,109.2912,109.2912,27875.0
2023-04-12 11:40:00,120.04,120.21,120.03,120.18,36587.0,109.2639,109.4186,109.2548,109.3913,36587.0
2023-04-12 11:45:00,120.14,120.24,119.93,120.09,24831.0,109.3549,109.4459,109.1638,109.3094,24831.0
2023-04-12 11:50:00,120.1,120.17,119.92,120.01,25932.0,109.3185,109.3822,109.1547,109.2366,25932.0
2023-04-12 11:55:00,120.01,120.35,120.0,120.3,52555.0,109.2366,109.5461,109.2275,109.5006,52555.0
2023-04-12 12:00:00,120.29,120.5,120.25,120.32,22252.0,109.4915,109.6826,109.455,109.5188,22252.0
2023-04-12 12:05:00,120.33,120.53,120.28,120.39,26672.0,109.5279,109.7099,109.4823,109.5825,26672.0
2023-04-12 12:10:00,120.42,120.59,120.38,120.48,18737.0,109.6098,109.7645,109.5734,109.6644,18737.0
2023-04-12 12:15:00,120.5,120.61,120.22,120.26,21031.0,109.6826,109.7827,109.4277,109.4641,21031.0
2023-04-12 12:20:00,120.27,120.52,120.23,120.34,26958.0,109.4732,109.7008,109.4368,109.537,26958.0
2023-04-12 12:25:00,120.35,120.62,120.29,120.54,28176.0,109.5461,109.7918,109.4915,109.719,28176.0
2023-04-12 12:30:00,120.55,120.65,120.52,120.64,36206.0,109.7281,109.8191,109.7008,109.81,36206.0
2023-04-12 12:35:00,120.63,120.81,120.58,120.61,71628.0,109.8009,109.9648,109.7554,109.7827,71628.0
2023-04-12 12:40:00,120.59,120.59,120.3,120.37,20404.0,109.7645,109.7645,109.5006,109.5643,20404.0
2023-04-12 12:45:00,120.33,120.63,120.3,120.36,19208.0,109.5279,109.8009,109.5006,109.5552,19208.0
2023-04-12 12:50:00,120.39,120.52,120.37,120.49,21318.0,109.5825,109.7008,109.5643,109.6735,21318.0
2023-04-12 12:55:00,120.45,120.62,120.44,120.49,19406.0,109.6371,109.7918,109.628,109.6735,19406.0
2023-04-12 13:00:00,120.47,120.58,120.33,120.57,15028.0,109.6553,109.7554,109.5279,109.7463,15028.0
2023-04-12 13:05:00,120.58,120.68,120.55,120.67,20462.0,109.7554,109.8464,109.7281,109.8373,20462.0
2023-04-12 13:10:00,120.68,120.94,120.68,120.81,21660.0,109.8464,110.0831,109.8464,109.9648,21660.0
2023-04-12 13:15:00,120.8,120.83,120.63,120.82,20718.0,109.9557,109.983,109.8009,109.9739,20718.0
2023-04-12 13:20:00,120.8,121.05,120.8,120.95,20726.0,109.9557,110.1832,109.9557,110.0922,20726.0
2023-04-12 13:25:00,120.94,121.16,120.93,121.15,17169.0,110.0831,110.2833,110.074,110.2742,17169.0
2023-04-12 13:30:00,121.15,121.48,121.15,121.34,30846.0,110.2742,110.5746,110.2742,110.4472,30846.0
2023-04-12 13:35:00,121.29,121.44,121.17,121.23,23397.0,110.4017,110.5382,110.2925,110.3471,23397.0
2023-04-12 13:40:00,121.23,121.48,121.19,121.28,26160.0,110.3471,110.5746,110.3107,110.3926,26160.0
2023-04-12 13:45:00,121.27,121.38,121.11,121.32,30583.0,110.3835,110.4836,110.2378,110.429,30583.0
2023-04-12 13:50:00,121.33,121.37,121.2,121.23,13209.0,110.4381,110.4745,110.3198,110.3471,13209.0
2023-04-12 13:55:00,121.23,121.31,121.18,121.27,15682.0,110.3471,110.4199,110.3016,110.3835,15682.0
2023-04-12 14:00:00,121.26,121.47,121.05,121.07,29238.0,110.3744,110.5655,110.1832,110.2014,29238.0
2023-04-12 14:05:00,121.06,121.21,120.81,120.87,21896.0,110.1923,110.3289,109.9648,110.0194,21896.0
2023-04-12 14:10:00,120.86,121.26,120.76,121.22,19211.0,110.0103,110.3744,109.9193,110.338,19211.0
2023-04-12 14:15:00,121.24,121.24,121.09,121.09,14920.0,110.3562,110.3562,110.2196,110.2196,14920.0
2023-04-12 14:20:00,121.11,121.19,121.01,121.1,18437.0,110.2378,110.3107,110.1468,110.2287,18437.0
2023-04-12 14:25:00,121.1,121.1,120.57,120.67,35034.0,110.2287,110.2287,109.7463,109.8373,35034.0
2023-04-12 14:30:00,120.66,120.66,120.34,120.38,32496.0,109.8282,109.8282,109.537,109.5734,32496.0
2023-04-12 14:35:00,120.38,120.48,120.28,120.28,27931.0,109.5734,109.6644,109.4823,109.4823,27931.0
2023-04-12 14:40:00,120.3,120.55,120.21,120.51,28158.0,109.5006,109.7281,109.4186,109.6917,28158.0
2023-04-12 14:45:00,120.5,120.59,120.23,120.28,22947.0,109.6826,109.7645,109.4368,109.4823,22947.0
2023-04-12 14:50:00,120.25,120.44,120.19,120.44,21815.0,109.455,109.628,109.4004,109.628,21815.0
2023-04-12 14:55:00,120.44,120.7,120.41,120.59,47934.0,109.628,109.8646,109.6007,109.7645,47934.0
2023-04-12 15:00:00,120.59,120.72,120.31,120.33,34957.0,109.7645,109.8828,109.5097,109.5279,34957.0
2023-04-12 15:05:00,120.33,120.49,120.28,120.41,24957.0,109.5279,109.6735,109.4823,109.6007,24957.0
2023-04-12 15:10:00,120.41,120.42,120.03,120.16,39621.0,109.6007,109.6098,109.2548,109.3731,39621.0
2023-04-12 15:15:00,120.14,120.16,119.83,119.98,57608.0,109.3549,109.3731,109.0727,109.2093,57608.0
2023-04-12 15:20:00,119.97,120.19,119.89,120.02,41366.0,109.2002,109.4004,109.1274,109.2457,41366.0
2023-04-12 15:25:00,120.03,120.07,119.64,119.68,50375.0,109.2548,109.2912,108.8998,108.9362,50375.0
2023-04-12 15:30:00,119.68,119.86,119.6,119.77,64097.0,108.9362,109.1001,108.8634,109.0181,64097.0
2023-04-12 15:35:00,119.7,119.91,119.66,119.9,49259.0,108.9544,109.1456,108.918,109.1365,49259.0
2023-04-12 15:40:00,119.91,119.94,119.65,119.72,55168.0,109.1456,109.1729,108.9089,108.9726,55168.0
2023-04-12 15:45:00,119.71,119.96,119.55,119.64,88389.0,108.9635,109.1911,108.8179,108.8998,88389.0
2023-04-12 15:50:00,119.59,119.8,119.48,119.64,131768.0,108.8543,109.0454,108.7542,108.8998,131768.0
2023-04-12 15:55:00,119.63,119.75,119.45,119.73,221087.0,108.8907,108.9999,108.7269,108.9817,221087.0
2023-04-13 09:30:00,120.0,120.0,119.13,119.22,83728.0,109.2275,109.2275,108.4356,108.5175,83728.0
2023-04-13 09:35:00,119.2,119.2,118.49,118.92,49076.0,108.4993,108.4993,107.853,108.2444,49076.0
2023-04-13 09:40:00,118.86,119.81,118.81,119.69,52750.0,108.1898,109.0545,108.1443,108.9453,52750.0
2023-04-13 09:45:00,119.68,119.84,119.55,119.83,30072.0,108.9362,109.0818,108.8179,109.0727,30072.0
2023-04-13 09:50:00,119.8,119.81,119.37,119.73,36528.0,109.0454,109.0545,108.654,108.9817,36528.0
2023-04-13 09:55:00,119.71,119.92,119.39,119.44,47734.0,108.9635,109.1547,108.6722,108.7178,47734.0
2023-04-13 10:00:00,119.57,119.7,119.44,119.69,32522.0,108.8361,108.9544,108.7178,108.9453,32522.0
2023-04-13 10:05:00,119.7,120.15,119.7,120.03,45819.0,108.9544,109.364,108.9544,109.2548,45819.0
2023-04-13 10:10:00,120.06,120.62,120.0,120.38,58282.0,109.2821,109.7918,109.2275,109.5734,58282.0
2023-04-13 10:15:00,120.41,120.76,120.39,120.48,37933.0,109.6007,109.9193,109.5825,109.6644,37933.0
2023-04-13 10:20:00,120.48,120.51,120.2,120.39,33603.0,109.6644,109.6917,109.4095,109.5825,33603.0
2023-04-13 10:25:00,120.39,120.75,120.38,120.74,27946.0,109.5825,109.9102,109.5734,109.9011,27946.0
2023-04-13 10:30:00,120.75,120.8,120.28,120.53,37058.0,109.9102,109.9557,109.4823,109.7099,37058.0
2023-04-13 10:35:00,120.55,120.8,120.54,120.65,30530.0,109.7281,109.9557,109.719,109.8191,30530.0
2023-04-13 10:40:00,120.68,120.68,120.32,120.56,23546.0,109.8464,109.8464,109.5188,109.7372,23546.0
2023-04-13 10:45:00,120.56,120.76,120.39,120.43,22370.0,109.7372,109.9193,109.5825,109.6189,22370.0
2023-04-13 10:50:00,120.46,120.8,120.46,120.68,37231.0,109.6462,109.9557,109.6462,109.8464,37231.0
2023-04-13 10:55:00,120.67,120.74,120.32,120.48,32237.0,109.8373,109.9011,109.5188,109.6644,32237.0
2023-04-13 11:00:00,120.49,120.59,120.4,120.43,30954.0,109.6735,109.7645,109.5916,109.6189,30954.0
2023-04-13 11:05:00,120.45,120.51,120.3,120.36,21590.0,109.6371,109.6917,109.5006,109.5552,21590.0
2023-04-13 11:10:00,120.35,120.54,120.26,120.43,24976.0,109.5461,109.719,109.4641,109.6189,24976.0
2023-04-13 11:15:00,120.41,120.42,120.3,120.4,19097.0,109.6007,109.6098,109.5006,109.5916,19097.0
2023-04-13 11:20:00,120.43,120.56,120.26,120.39,39057.0,109.6189,109.7372,109.4641,109.5825,39057.0
2023-04-13 11:25:00,120.37,120.62,120.3,120.59,41253.0,109.5643,109.7918,109.5006,109.7645,41253.0
2023-04-13 11:30:00,120.57,120.78,120.43,120.69,24917.0,109.7463,109.9375,109.6189,109.8555,24917.0
2023-04-13 11:35:00,120.69,120.84,120.57,120.71,30870.0,109.8555,109.9921,109.7463,109.8737,30870.0
2023-04-13 11:40:00,120.7,120.77,120.57,120.72,19863.0,109.8646,109.9284,109.7463,109.8828,19863.0
2023-04-13 11:45:00,120.72,120.78,120.58,120.59,13657.0,109.8828,109.9375,109.7554,109.7645,13657.0
2023-04-13 11:50:00,120.57,120.68,120.52,120.62,18420.0,109.7463,109.8464,109.7008,109.7918,18420.0
2023-04-13 11:55:00,120.58,120.66,120.48,120.63,16397.0,109.7554,109.8282,109.6644,109.8009,16397.0
2023-04-13 12:00:00,120.68,120.81,120.67,120.75,19426.0,109.8464,109.9648,109.8373,109.9102,19426.0
2023-04-13 12:05:00,120.82,120.94,120.8,120.84,15697.0,109.9739,110.0831,109.9557,109.9921,15697.0
2023-04-13 12:10:00,120.83,120.86,120.54,120.58,16831.0,109.983,110.0103,109.719,109.7554,16831.0
2023-04-13 12:15:00,120.58,120.8,120.56,120.7,34881.0,109.7554,109.9557,109.7372,109.8646,34881.0
2023-04-13 12:20:00,120.7,120.9,120.64,120.84,14736.0,109.8646,110.0467,109.81,109.9921,14736.0
2023-04-13 12:25:00,120.85,120.85,120.62,120.65,16574.0,110.0012,110.0012,109.7918,109.8191,16574.0
2023-04-13 12:30:00,120.66,120.91,120.64,120.71,45070.0,109.8282,110.0558,109.81,109.8737,45070.0
2023-04-13 12:35:00,120.71,120.8,120.69,120.77,17537.0,109.8737,109.9557,109.8555,109.9284,17537.0
2023-04-13 12:40:00,120.76,120.78,120.62,120.76,30782.0,109.9193,109.9375,109.7918,109.9193,30782.0
2023-04-13 12:45:00,120.77,120.86,120.68,120.68,16807.0,109.9284,110.0103,109.8464,109.8464,16807.0
2023-04-13 12:50:00,120.67,120.91,120.66,120.91,16140.0,109.8373,110.0558,109.8282,110.0558,16140.0
2023-04-13 12:55:00,120.87,121.0,120.83,120.97,24450.0,110.0194,110.1377,109.983,110.1104,24450.0
2023-04-13 13:00:00,120.97,120.97,120.79,120.83,25958.0,110.1104,110.1104,109.9466,109.983,25958.0
2023-04-13 13:05:00,120.86,121.02,120.84,120.96,25024.0,110.0103,110.1559,109.9921,110.1013,25024.0
2023-04-13 13:10:00,120.98,121.22,120.95,121.1,19119.0,110.1195,110.338,110.0922,110.2287,19119.0
2023-04-13 13:15:00,121.13,121.22,121.09,121.19,24374.0,110.256,110.338,110.2196,110.3107,24374.0
2023-04-13 13:20:00,121.22,121.31,121.16,121.31,27807.0,110.338,110.4199,110.2833,110.4199,27807.0
2023-04-13 13:25:00,121.31,121.36,121.14,121.26,23721.0,110.4199,110.4654,110.2651,110.3744,23721.0
2023-04-13 13:30:00,121.28,121.28,121.13,121.22,19111.0,110.3926,110.3926,110.256,110.338,19111.0
2023-04-13 13:35:00,121.2,121.39,121.2,121.32,19111.0,110.3198,110.4927,110.3198,110.429,19111.0
2023-04-13 13:40:00,121.31,121.69,121.29,121.33,50943.0,110.4199,110.7658,110.4017,110.4381,50943.0
2023-04-13 13:45:00,121.3,121.35,121.21,121.25,16783.0,110.4108,110.4563,110.3289,110.3653,16783.0
2023-04-13 13:50:00,121.24,121.28,121.08,121.23,13239.0,110.3562,110.3926,110.2105,110.3471,13239.0
2023-04-13 13:55:00,121.23,121.29,120.99,121.1,15790.0,110.3471,110.4017,110.1286,110.2287,15790.0
2023-04-13 14:00:00,121.12,121.13,120.92,120.99,18305.0,110.2469,110.256,110.0649,110.1286,18305.0
2023-04-13 14:05:00,120.99,121.05,120.88,120.98,26773.0,110.1286,110.1832,110.0285,110.1195,26773.0
2023-04-13 14:10:00,120.97,121.0,120.89,120.93,28288.0,110.1104,110.1377,110.0376,110.074,28288.0
2023-04-13 14:15:00,120.94,121.27,120.92,121.2,20538.0,110.0831,110.3835,110.0649,110.3198,20538.0
2023-04-13 14:20:00,121.19,121.44,121.17,121.43,31636.0,110.3107,110.5382,110.2925,110.5291,31636.0
2023-04-13 14:25:00,121.44,121.44,121.33,121.36,22973.0,110.5382,110.5382,110.4381,110.4654,22973.0
2023-04-13 14:30:00,121.37,121.47,121.35,121.45,19924.0,110.4745,110.5655,110.4563,110.5473,19924.0
2023-04-13 14:35:00,121.44,121.5,121.35,121.35,29013.0,110.5382,110.5928,110.4563,110.4563,29013.0
2023-04-13 14:40:00,121.36,121.5,121.33,121.38,24465.0,110.4654,110.5928,110.4381,110.4836,24465.0
2023-04-13 14:45:00,121.38,121.6,121.31,121.55,41329.0,110.4836,110.6839,110.4199,110.6383,41329.0
2023-04-13 14:50:00,121.55,121.56,121.38,121.43,49497.0,110.6383,110.6474,110.4836,110.5291,49497.0
2023-04-13 14:55:00,121.45,121.62,121.43,121.48,23253.0,110.5473,110.7021,110.5291,110.5746,23253.0
2023-04-13 15:00:00,121.48,121.53,121.38,121.4,53157.0,110.5746,110.6201,110.4836,110.5018,53157.0
2023-04-13 15:05:00,121.41,121.43,121.05,121.07,64647.0,110.5109,110.5291,110.1832,110.2014,64647.0
2023-04-13 15:10:00,121.07,121.22,120.86,121.07,60521.0,110.2014,110.338,110.0103,110.2014,60521.0
2023-04-13 15:15:00,121.04,121.3,120.99,121.15,41749.0,110.1741,110.4108,110.1286,110.2742,41749.0
2023-04-13 15:20:00,121.15,121.16,120.93,120.95,38677.0,110.2742,110.2833,110.074,110.0922,38677.0
2023-04-13 15:25:00,120.96,121.02,120.94,120.98,28797.0,110.1013,110.1559,110.0831,110.1195,28797.0
2023-04-13 15:30:00,120.97,121.05,120.89,121.05,49108.0,110.1104,110.1832,110.0376,110.1832,49108.0
2023-04-13 15:35:00,121.04,121.04,120.9,120.92,54362.0,110.1741,110.1741,110.0467,110.0649,54362.0
2023-04-13 15:40:00,120.91,121.26,120.91,121.22,75305.0,110.0558,110.3744,110.0558,110.338,75305.0
2023-04-13 15:45:00,121.21,121.25,120.95,121.0,99883.0,110.3289,110.3653,110.0922,110.1377,99883.0
2023-04-13 15:50:00,121.03,121.21,120.95,121.18,142792.0,110.165,110.3289,110.0922,110.3016,142792.0
2023-04-13 15:55:00,121.17,121.45,120.97,121.39,370977.0,110.2925,110.5473,110.1104,110.4927,370977.0
2023-04-14 09:30:00,121.5,122.29,120.3,120.45,328539.0,110.5928,111.3119,109.5006,109.6371,328539.0
2023-04-14 09:35:00,120.42,121.82,119.55,119.66,336014.0,109.6098,110.8841,108.8179,108.918,336014.0
2023-04-14 09:40:00,119.63,119.72,117.51,118.17,298475.0,108.8907,108.9726,106.961,107.5618,298475.0
2023-04-14 09:45:00,118.21,119.63,117.53,119.42,200158.0,107.5982,108.8907,106.9792,108.6996,200158.0
2023-04-14 09:50:00,119.33,120.0,119.07,119.43,199057.0,108.6176,109.2275,108.381,108.7087,199057.0
2023-04-14 09:55:00,119.39,120.83,119.26,120.36,133419.0,108.6722,109.983,108.5539,109.5552,133419.0
2023-04-14 10:00:00,120.33,120.56,119.63,119.73,112716.0,109.5279,109.7372,108.8907,108.9817,112716.0
2023-04-14 10:05:00,119.71,119.76,118.61,118.85,161063.0,108.9635,109.009,107.9623,108.1807,161063.0
2023-04-14 10:10:00,118.82,119.24,118.77,118.91,112098.0,108.1534,108.5357,108.1079,108.2353,112098.0
2023-04-14 10:15:00,118.87,119.4,118.75,118.92,102071.0,108.1989,108.6813,108.0897,108.2444,102071.0
2023-04-14 10:20:00,118.92,119.65,118.87,119.07,84137.0,108.2444,108.9089,108.1989,108.381,84137.0
2023-04-14 10:25:00,119.07,119.46,118.75,119.32,104794.0,108.381,108.736,108.0897,108.6085,104794.0
2023-04-14 10:30:00,119.34,119.69,119.16,119.27,110071.0,108.6267,108.9453,108.4629,108.563,110071.0
2023-04-14 10:35:00,119.28,119.57,118.88,119.5,144820.0,108.5721,108.8361,108.208,108.7724,144820.0
2023-04-14 10:40:00,119.43,119.61,119.09,119.27,71038.0,108.7087,108.8725,108.3992,108.563,71038.0
2023-04-14 10:45:00,119.34,119.39,118.75,118.98,73175.0,108.6267,108.6722,108.0897,108.2991,73175.0
2023-04-14 10:50:00,118.98,119.24,118.9,119.0,50827.0,108.2991,108.5357,108.2262,108.3173,50827.0
2023-04-14 10:55:00,119.03,119.13,118.74,118.85,85381.0,108.3446,108.4356,108.0806,108.1807,85381.0
2023-04-14 11:00:00,118.85,119.18,118.83,118.91,124546.0,108.1807,108.4811,108.1625,108.2353,124546.0
2023-04-14 11:05:00,118.93,118.93,118.2,118.41,145478.0,108.2535,108.2535,107.5891,107.7802,145478.0
2023-04-14 11:10:00,118.41,118.98,118.4,118.64,151537.0,107.7802,108.2991,107.7711,107.9896,151537.0
2023-04-14 11:15:00,118.62,118.62,118.06,118.27,126966.0,107.9714,107.9714,107.4616,107.6528,126966.0
2023-04-14 11:20:00,118.28,118.84,118.28,118.68,70944.0,107.6619,108.1716,107.6619,108.026,70944.0
2023-04-14 11:25:00,118.68,118.76,118.41,118.42,56895.0,108.026,108.0988,107.7802,107.7893,56895.0
2023-04-14 11:30:00,118.41,118.5,118.13,118.19,73572.0,107.7802,107.8621,107.5254,107.58,73572.0
2023-04-14 11:35:00,118.22,118.49,118.16,118.39,58801.0,107.6073,107.853,107.5527,107.762,58801.0
2023-04-14 11:40:00,118.34,118.59,118.34,118.58,80528.0,107.7165,107.9441,107.7165,107.935,80528.0
2023-04-14 11:45:00,118.58,118.73,118.42,118.54,59546.0,107.935,108.0715,107.7893,107.8985,59546.0
2023-04-14 11:50:00,118.53,118.61,118.27,118.34,80359.0,107.8894,107.9623,107.6528,107.7165,80359.0
2023-04-14 11:55:00,118.32,118.97,118.2,118.9,158065.0,107.6983,108.2899,107.5891,108.2262,158065.0
2023-04-14 12:00:00,118.93,119.16,118.84,119.0,233021.0,108.2535,108.4629,108.1716,108.3173,233021.0
2023-04-14 12:05:00,119.03,119.48,119.03,119.4,58431.0,108.3446,108.7542,108.3446,108.6813,58431.0
2023-04-14 12:10:00,119.44,119.6,119.0,119.02,65073.0,108.7178,108.8634,108.3173,108.3355,65073.0
2023-04-14 12:15:00,118.98,119.21,118.98,119.09,48497.0,108.2991,108.5084,108.2991,108.3992,48497.0
2023-04-14 12:20:00,119.06,119.27,118.94,119.09,61680.0,108.3719,108.563,108.2626,108.3992,61680.0
2023-04-14 12:25:00,119.07,119.35,119.02,119.22,26331.0,108.381,108.6358,108.3355,108.5175,26331.0
2023-04-14 12:30:00,119.31,119.47,119.21,119.23,43143.0,108.5994,108.7451,108.5084,108.5266,43143.0
2023-04-14 12:35:00,119.23,119.44,119.19,119.33,129566.0,108.5266,108.7178,108.4902,108.6176,129566.0
2023-04-14 12:40:00,119.32,119.52,119.24,119.34,127708.0,108.6085,108.7906,108.5357,108.6267,127708.0
2023-04-14 12:45:00,119.31,119.38,119.09,119.15,229469.0,108.5994,108.6631,108.3992,108.4538,229469.0
2023-04-14 12:50:00,119.17,119.4,119.0,119.08,65763.0,108.472,108.6813,108.3173,108.3901,65763.0
2023-04-14 12:55:00,119.08,119.25,119.03,119.18,36072.0,108.3901,108.5448,108.3446,108.4811,36072.0
2023-04-14 13:00:00,119.18,119.51,119.16,119.43,72353.0,108.4811,108.7815,108.4629,108.7087,72353.0
2023-04-14 13:05:00,119.43,119.51,119.12,119.12,108889.0,108.7087,108.7815,108.4265,108.4265,108889.0
2023-04-14 13:10:00,119.16,119.51,119.11,119.33,99985.0,108.4629,108.7815,108.4174,108.6176,99985.0
2023-04-14 13:15:00,119.35,119.8,119.27,119.77,74033.0,108.6358,109.0454,108.563,109.0181,74033.0
2023-04-14 13:20:00,119.8,119.92,119.53,119.65,64338.0,109.0454,109.1547,108.7997,108.9089,64338.0
2023-04-14 13:25:00,119.62,119.62,119.13,119.19,52444.0,108.8816,108.8816,108.4356,108.4902,52444.0
2023-04-14 13:30:00,119.22,119.23,118.76,119.08,96487.0,108.5175,108.5266,108.0988,108.3901,96487.0
2023-04-14 13:35:00,119.03,119.1,118.94,119.02,102709.0,108.3446,108.4083,108.2626,108.3355,102709.0
2023-04-14 13:40:00,119.02,119.15,118.98,119.14,82124.0,108.3355,108.4538,108.2991,108.4447,82124.0
2023-04-14 13:45:00,119.15,119.4,119.11,119.37,79290.0,108.4538,108.6813,108.4174,108.654,79290.0
2023-04-14 13:50:00,119.39,119.52,119.13,119.34,41456.0,108.6722,108.7906,108.4356,108.6267,41456.0
2023-04-14 13:55:00,119.33,119.61,119.29,119.4,45536.0,108.6176,108.8725,108.5812,108.6813,45536.0
2023-04-14 14:00:00,119.4,119.58,119.2,119.31,29391.0,108.6813,108.8452,108.4993,108.5994,29391.0
2023-04-14 14:05:00,119.3,119.58,119.22,119.5,26030.0,108.5903,108.8452,108.5175,108.7724,26030.0
2023-04-14 14:10:00,119.5,119.6,119.38,119.47,38240.0,108.7724,108.8634,108.6631,108.7451,38240.0
2023-04-14 14:15:00,119.47,119.57,119.36,119.5,45419.0,108.7451,108.8361,108.6449,108.7724,45419.0
2023-04-14 14:20:00,119.5,119.61,119.43,119.48,50041.0,108.7724,108.8725,108.7087,108.7542,50041.0
2023-04-14 14:25:00,119.48,119.57,119.41,119.54,54079.0,108.7542,108.8361,108.6904,108.8088,54079.0
2023-04-14 14:30:00,119.54,119.85,119.48,119.85,39745.0,108.8088,109.0909,108.7542,109.0909,39745.0
2023-04-14 14:35:00,119.85,119.88,119.54,119.55,47583.0,109.0909,109.1183,108.8088,108.8179,47583.0
2023-04-14 14:40:00,119.55,119.71,119.48,119.66,87597.0,108.8179,108.9635,108.7542,108.918,87597.0
2023-04-14 14:45:00,119.68,120.0,119.62,119.99,67227.0,108.9362,109.2275,108.8816,109.2184,67227.0
2023-04-14 14:50:00,119.98,120.08,119.72,119.93,94634.0,109.2093,109.3003,108.9726,109.1638,94634.0
2023-04-14 14:55:00,119.95,120.2,119.95,120.05,102070.0,109.182,109.4095,109.182,109.273,102070.0
2023-04-14 15:00:00,120.05,120.38,120.04,120.27,84430.0,109.273,109.5734,109.2639,109.4732,84430.0
2023-04-14 15:05:00,120.28,120.44,120.2,120.29,73606.0,109.4823,109.628,109.4095,109.4915,73606.0
2023-04-14 15:10:00,120.28,120.28,119.86,120.19,68214.0,109.4823,109.4823,109.1001,109.4004,68214.0
2023-04-14 15:15:00,120.2,120.35,119.88,120.2,72246.0,109.4095,109.5461,109.1183,109.4095,72246.0
2023-04-14 15:20:00,120.2,120.61,120.17,120.59,131084.0,109.4095,109.7827,109.3822,109.7645,131084.0
2023-04-14 15:25:00,120.59,121.03,120.59,120.85,189782.0,109.7645,110.165,109.7645,110.0012,189782.0
2023-04-14 15:30:00,120.86,121.39,120.81,121.24,288731.0,110.0103,110.4927,109.9648,110.3562,288731.0
2023-04-14 15:35:00,121.22,121.45,121.16,121.34,194370.0,110.338,110.5473,110.2833,110.4472,194370.0
2023-04-14 15:40:00,121.37,121.49,121.13,121.35,128635.0,110.4745,110.5837,110.256,110.4563,128635.0
2023-04-14 15:45:00,121.35,121.62,121.3,121.44,218339.0,110.4563,110.7021,110.4108,110.5382,218339.0
2023-04-14 15:50:00,121.38,121.75,121.14,121.65,340541.0,110.4836,110.8204,110.2651,110.7294,340541.0
2023-04-14 15:55:00,121.66,122.04,121.62,121.79,607632.0,110.7385,111.0844,110.7021,110.8568,607632.0
2023-04-17 09:30:00,120.18,120.21,119.65,119.76,86122.0,110.7031,110.7307,110.2149,110.3162,86122.0
2023-04-17 09:35:00,119.69,119.92,118.71,118.85,87382.0,110.2517,110.4636,109.349,109.478,87382.0
2023-04-17 09:40:00,118.78,119.78,118.78,119.36,84907.0,109.4135,110.3346,109.4135,109.9477,84907.0
2023-04-17 09:45:00,119.42,119.92,119.36,119.78,94678.0,110.003,110.4636,109.9477,110.3346,94678.0
2023-04-17 09:50:00,119.82,120.44,119.77,120.07,101761.0,110.3715,110.9426,110.3254,110.6018,101761.0
2023-04-17 09:55:00,120.03,120.5,119.95,120.29,77536.0,110.5649,110.9978,110.4912,110.8044,77536.0
2023-04-17 10:00:00,120.29,120.5,120.1,120.29,64862.0,110.8044,110.9978,110.6294,110.8044,64862.0
2023-04-17 10:05:00,120.32,120.72,120.2,120.36,45217.0,110.832,111.2005,110.7215,110.8689,45217.0
2023-04-17 10:10:00,120.34,120.37,119.97,120.34,49260.0,110.8505,110.8781,110.5096,110.8505,49260.0
2023-04-17 10:15:00,120.34,120.61,120.34,120.45,35835.0,110.8505,111.0992,110.8505,110.9518,35835.0
2023-04-17 10:20:00,120.45,120.55,120.36,120.48,24007.0,110.9518,111.0439,110.8689,110.9794,24007.0
2023-04-17 10:25:00,120.5,120.59,120.34,120.35,82006.0,110.9978,111.0807,110.8505,110.8597,82006.0
2023-04-17 10:30:00,120.33,120.86,120.32,120.6,38183.0,110.8412,111.3295,110.832,111.09,38183.0
2023-04-17 10:35:00,120.6,120.79,120.47,120.79,67131.0,111.09,111.265,110.9702,111.265,67131.0
2023-04-17 10:40:00,120.81,121.02,120.69,120.94,35814.0,111.2834,111.4768,111.1729,111.4031,35814.0
2023-04-17 10:45:00,120.93,121.28,120.9,121.28,46552.0,111.3939,111.7163,111.3663,111.7163,46552.0
2023-04-17 10:50:00,121.28,121.53,121.12,121.53,30823.0,111.7163,111.9466,111.569,111.9466,30823.0
2023-04-17 10:55:00,121.5,121.66,121.42,121.48,82822.0,111.919,112.0664,111.8453,111.9006,82822.0
2023-04-17 11:00:00,121.5,121.65,121.47,121.57,51259.0,111.919,112.0572,111.8914,111.9835,51259.0
2023-04-17 11:05:00,121.58,121.66,121.44,121.48,41066.0,111.9927,112.0664,111.8637,111.9006,41066.0
2023-04-17 11:10:00,121.46,121.64,121.39,121.6,41060.0,111.8821,112.0479,111.8177,112.0111,41060.0
2023-04-17 11:15:00,121.6,122.07,121.53,122.01,64590.0,112.0111,112.444,111.9466,112.3888,64590.0
2023-04-17 11:20:00,122.01,122.23,121.98,122.19,45932.0,112.3888,112.5914,112.3611,112.5546,45932.0
2023-04-17 11:25:00,122.24,122.36,121.98,122.26,47480.0,112.6006,112.7112,112.3611,112.6191,47480.0
2023-04-17 11:30:00,122.27,122.51,122.22,122.36,52534.0,112.6283,112.8493,112.5822,112.7112,52534.0
2023-04-17 11:35:00,122.32,122.4,121.96,122.11,56868.0,112.6743,112.748,112.3427,112.4809,56868.0
2023-04-17 11:40:00,122.13,122.33,122.08,122.15,31096.0,112.4993,112.6835,112.4533,112.5177,31096.0
2023-04-17 11:45:00,122.12,122.31,122.1,122.27,26948.0,112.4901,112.6651,112.4717,112.6283,26948.0
2023-04-17 11:50:00,122.24,122.56,122.2,122.46,88146.0,112.6006,112.8954,112.5638,112.8033,88146.0
2023-04-17 11:55:00,122.45,122.52,122.35,122.4,62033.0,112.7941,112.8586,112.702,112.748,62033.0
2023-04-17 12:00:00,122.41,122.6,122.36,122.52,35490.0,112.7572,112.9322,112.7112,112.8586,35490.0
2023-04-17 12:05:00,122.54,122.84,122.54,122.8,50203.0,112.877,113.1533,112.877,113.1165,50203.0
2023-04-17 12:10:00,122.8,122.81,122.65,122.71,49276.0,113.1165,113.1257,112.9783,113.0336,49276.0
2023-04-17 12:15:00,122.71,122.89,122.69,122.75,44783.0,113.0336,113.1994,113.0151,113.0704,44783.0
2023-04-17 12:20:00,122.73,122.81,122.66,122.79,33600.0,113.052,113.1257,112.9875,113.1073,33600.0
2023-04-17 12:25:00,122.79,122.86,122.67,122.8,30596.0,113.1073,113.1717,112.9967,113.1165,30596.0
2023-04-17 12:30:00,122.83,123.09,122.79,123.03,40053.0,113.1441,113.3836,113.1073,113.3283,40053.0
2023-04-17 12:35:00,123.0,123.09,122.87,122.87,32264.0,113.3007,113.3836,113.181,113.181,32264.0
2023-04-17 12:40:00,122.85,122.99,122.67,122.71,23551.0,113.1625,113.2915,112.9967,113.0336,23551.0
2023-04-17 12:45:00,122.72,122.91,122.52,122.57,33069.0,113.0428,113.2178,112.8586,112.9046,33069.0
2023-04-17 12:50:00,122.57,122.73,122.52,122.71,27155.0,112.9046,113.052,112.8586,113.0336,27155.0
2023-04-17 12:55:00,122.73,122.79,122.53,122.55,33672.0,113.052,113.1073,112.8678,112.8862,33672.0
2023-04-17 13:00:00,122.54,122.54,122.29,122.37,22878.0,112.877,112.877,112.6467,112.7204,22878.0
2023-04-17 13:05:00,122.38,122.42,122.25,122.34,14453.0,112.7296,112.7664,112.6098,112.6927,14453.0
2023-04-17 13:10:00,122.32,122.48,122.24,122.47,19864.0,112.6743,112.8217,112.6006,112.8125,19864.0
2023-04-17 13:15:00,122.5,122.71,122.5,122.69,22535.0,112.8401,113.0336,112.8401,113.0151,22535.0
2023-04-17 13:20:00,122.69,122.77,122.69,122.74,21629.0,113.0151,113.0888,113.0151,113.0612,21629.0
2023-04-17 13:25:00,122.75,122.75,122.56,122.65,21406.0,113.0704,113.0704,112.8954,112.9783,21406.0
2023-04-17 13:30:00,122.64,122.68,122.47,122.48,16390.0,112.9691,113.0059,112.8125,112.8217,16390.0
2023-04-17 13:35:00,122.47,122.62,122.45,122.58,16665.0,112.8125,112.9507,112.7941,112.9138,16665.0
2023-04-17 13:40:00,122.56,122.61,122.18,122.28,61322.0,112.8954,112.9415,112.5454,112.6375,61322.0
2023-04-17 13:45:00,122.28,122.46,122.2,122.46,18675.0,112.6375,112.8033,112.5638,112.8033,18675.0
2023-04-17 13:50:00,122.46,122.54,122.43,122.52,21345.0,112.8033,112.877,112.7757,112.8586,21345.0
2023-04-17 13:55:00,122.52,122.62,122.48,122.57,22611.0,112.8586,112.9507,112.8217,112.9046,22611.0
2023-04-17 14:00:00,122.56,122.63,122.4,122.57,66171.0,112.8954,112.9599,112.748,112.9046,66171.0
2023-04-17 14:05:00,122.59,122.7,122.54,122.56,19905.0,112.923,113.0244,112.877,112.8954,19905.0
2023-04-17 14:10:00,122.55,122.86,122.48,122.84,39955.0,112.8862,113.1717,112.8217,113.1533,39955.0
2023-04-17 14:15:00,122.84,122.97,122.81,122.91,24658.0,113.1533,113.2731,113.1257,113.2178,24658.0
2023-04-17 14:20:00,122.92,123.01,122.9,122.99,23319.0,113.227,113.3099,113.2086,113.2915,23319.0
2023-04-17 14:25:00,122.98,123.03,122.85,122.99,54011.0,113.2823,113.3283,113.1625,113.2915,54011.0
2023-04-17 14:30:00,122.98,123.01,122.85,122.89,26076.0,113.2823,113.3099,113.1625,113.1994,26076.0
2023-04-17 14:35:00,122.89,122.92,122.69,122.74,15196.0,113.1994,113.227,113.0151,113.0612,15196.0
2023-04-17 14:40:00,122.73,122.99,122.73,122.94,35749.0,113.052,113.2915,113.052,113.2454,35749.0
2023-04-17 14:45:00,122.98,123.16,122.95,123.12,40145.0,113.2823,113.4481,113.2546,113.4112,40145.0
2023-04-17 14:50:00,123.13,123.29,123.12,123.23,27333.0,113.4205,113.5678,113.4112,113.5126,27333.0
2023-04-17 14:55:00,123.22,123.53,123.22,123.48,66348.0,113.5034,113.7889,113.5034,113.7429,66348.0
2023-04-17 15:00:00,123.49,123.7,123.48,123.53,38203.0,113.7521,113.9455,113.7429,113.7889,38203.0
2023-04-17 15:05:00,123.52,123.64,123.49,123.58,30259.0,113.7797,113.8902,113.7521,113.835,30259.0
2023-04-17 15:10:00,123.58,123.85,123.57,123.82,34963.0,113.835,114.0837,113.8258,114.056,34963.0
2023-04-17 15:15:00,123.83,123.92,123.66,123.77,52596.0,114.0653,114.1482,113.9087,114.01,52596.0
2023-04-17 15:20:00,123.77,123.95,123.74,123.88,35291.0,114.01,114.1758,113.9823,114.1113,35291.0
2023-04-17 15:25:00,123.89,124.09,123.81,124.05,60760.0,114.1205,114.3047,114.0468,114.2679,60760.0
2023-04-17 15:30:00,124.02,124.04,123.85,124.0,78025.0,114.2403,114.2587,114.0837,114.2218,78025.0
2023-04-17 15:35:00,123.96,124.08,123.92,124.05,37773.0,114.185,114.2955,114.1482,114.2679,37773.0
2023-04-17 15:40:00,124.07,124.18,124.03,124.16,66414.0,114.2863,114.3877,114.2495,114.3692,66414.0
2023-04-17 15:45:00,124.17,124.23,124.1,124.13,90308.0,114.3784,114.4337,114.314,114.3416,90308.0
2023-04-17 15:50:00,124.1,124.56,124.08,124.5,172836.0,114.314,114.7377,114.2955,114.6824,172836.0
2023-04-17 15:55:00,124.5,125.13,124.5,125.12,494402.0,114.6824,115.2627,114.6824,115.2535,494402.0
2023-04-18 09:30:00,125.09,125.6,124.79,125.08,119245.0,115.2259,115.6957,114.9496,115.2167,119245.0
2023-04-18 09:35:00,125.14,125.35,124.36,124.83,58284.0,115.272,115.4654,114.5535,114.9864,58284.0
2023-04-18 09:40:00,124.83,124.94,124.31,124.53,86332.0,114.9864,115.0877,114.5074,114.7101,86332.0
2023-04-18 09:45:00,124.47,124.66,124.27,124.41,51388.0,114.6548,114.8298,114.4706,114.5995,51388.0
2023-04-18 09:50:00,124.4,124.4,123.63,123.92,66660.0,114.5903,114.5903,113.881,114.1482,66660.0
2023-04-18 09:55:00,123.9,123.92,123.62,123.85,47625.0,114.1297,114.1482,113.8718,114.0837,47625.0
2023-04-18 10:00:00,123.82,123.83,123.17,123.18,85404.0,114.056,114.0653,113.4573,113.4665,85404.0
2023-04-18 10:05:00,123.17,124.14,123.11,124.06,128210.0,113.4573,114.3508,113.402,114.2771,128210.0
2023-04-18 10:10:00,124.06,124.1,123.07,123.27,77263.0,114.2771,114.314,113.3652,113.5494,77263.0
2023-04-18 10:15:00,123.28,123.83,123.26,123.78,41965.0,113.5586,114.0653,113.5402,114.0192,41965.0
2023-04-18 10:20:00,123.75,123.84,123.3,123.49,37676.0,113.9916,114.0745,113.577,113.7521,37676.0
2023-04-18 10:25:00,123.53,123.54,122.99,123.01,35753.0,113.7889,113.7981,113.2915,113.3099,35753.0
2023-04-18 10:30:00,122.98,122.98,122.46,122.47,44662.0,113.2823,113.2823,112.8033,112.8125,44662.0
2023-04-18 10:35:00,122.5,122.53,122.1,122.36,39719.0,112.8401,112.8678,112.4717,112.7112,39719.0
2023-04-18 10:40:00,122.37,122.69,122.3,122.57,35988.0,112.7204,113.0151,112.6559,112.9046,35988.0
2023-04-18 10:45:00,122.55,122.83,122.5,122.5,36460.0,112.8862,113.1441,112.8401,112.8401,36460.0
2023-04-18 10:50:00,122.46,122.72,122.44,122.67,28393.0,112.8033,113.0428,112.7849,112.9967,28393.0
2023-04-18 10:55:00,122.64,122.97,122.6,122.95,26670.0,112.9691,113.2731,112.9322,113.2546,26670.0
2023-04-18 11:00:00,122.92,123.11,122.78,122.8,44889.0,113.227,113.402,113.0981,113.1165,44889.0
2023-04-18 11:05:00,122.8,123.04,122.79,122.9,29002.0,113.1165,113.3375,113.1073,113.2086,29002.0
2023-04-18 11:10:00,122.9,123.23,122.87,123.15,44500.0,113.2086,113.5126,113.181,113.4389,44500.0
2023-04-18 11:15:00,123.15,123.21,123.01,123.05,39429.0,113.4389,113.4941,113.3099,113.3468,39429.0
2023-04-18 11:20:00,123.06,123.08,122.78,122.83,53867.0,113.356,113.3744,113.0981,113.1441,53867.0
2023-04-18 11:25:00,122.86,123.16,122.81,123.16,64598.0,113.1717,113.4481,113.1257,113.4481,64598.0
2023-04-18 11:30:00,123.14,123.31,123.09,123.31,16989.0,113.4297,113.5863,113.3836,113.5863,16989.0
2023-04-18 11:35:00,123.31,123.41,123.16,123.18,38127.0,113.5863,113.6784,113.4481,113.4665,38127.0
2023-04-18 11:40:00,123.18,123.4,123.15,123.38,22993.0,113.4665,113.6692,113.4389,113.6507,22993.0
2023-04-18 11:45:00,123.37,123.49,123.29,123.47,22702.0,113.6415,113.7521,113.5678,113.7336,22702.0
2023-04-18 11:50:00,123.47,123.57,123.26,123.57,25282.0,113.7336,113.8258,113.5402,113.8258,25282.0
2023-04-18 11:55:00,123.55,123.55,123.26,123.26,16588.0,113.8073,113.8073,113.5402,113.5402,16588.0
2023-04-18 12:00:00,123.22,123.22,122.93,123.18,31833.0,113.5034,113.5034,113.2362,113.4665,31833.0
2023-04-18 12:05:00,123.21,123.32,123.09,123.28,21876.0,113.4941,113.5955,113.3836,113.5586,21876.0
2023-04-18 12:10:00,123.3,123.34,123.2,123.34,12553.0,113.577,113.6139,113.4849,113.6139,12553.0
2023-04-18 12:15:00,123.35,123.39,123.31,123.37,13923.0,113.6231,113.6599,113.5863,113.6415,13923.0
2023-04-18 12:20:00,123.34,123.42,123.28,123.41,11272.0,113.6139,113.6876,113.5586,113.6784,11272.0
2023-04-18 12:25:00,123.41,123.69,123.4,123.55,22561.0,113.6784,113.9363,113.6692,113.8073,22561.0
2023-04-18 12:30:00,123.55,123.59,123.46,123.59,12472.0,113.8073,113.8442,113.7244,113.8442,12472.0
2023-04-18 12:35:00,123.58,123.73,123.58,123.67,16490.0,113.835,113.9731,113.835,113.9179,16490.0
2023-04-18 12:40:00,123.68,123.69,123.58,123.58,9684.0,113.9271,113.9363,113.835,113.835,9684.0
2023-04-18 12:45:00,123.62,123.92,123.62,123.81,23879.0,113.8718,114.1482,113.8718,114.0468,23879.0
2023-04-18 12:50:00,123.81,123.86,123.5,123.51,18603.0,114.0468,114.0929,113.7613,113.7705,18603.0
2023-04-18 12:55:00,123.51,123.63,123.48,123.59,15370.0,113.7705,113.881,113.7429,113.8442,15370.0
2023-04-18 13:00:00,123.57,123.73,123.51,123.71,16581.0,113.8258,113.9731,113.7705,113.9547,16581.0
2023-04-18 13:05:00,123.71,123.73,123.61,123.65,12660.0,113.9547,113.9731,113.8626,113.8994,12660.0
2023-04-18 13:10:00,123.64,123.71,123.49,123.51,31656.0,113.8902,113.9547,113.7521,113.7705,31656.0
2023-04-18 13:15:00,123.51,123.62,123.49,123.59,11664.0,113.7705,113.8718,113.7521,113.8442,11664.0
2023-04-18 13:20:00,123.6,123.7,123.58,123.7,9800.0,113.8534,113.9455,113.835,113.9455,9800.0
2023-04-18 13:25:00,123.7,123.76,123.67,123.71,13282.0,113.9455,114.0008,113.9179,113.9547,13282.0
2023-04-18 13:30:00,123.71,123.76,123.63,123.72,13217.0,113.9547,114.0008,113.881,113.9639,13217.0
2023-04-18 13:35:00,123.7,123.74,123.64,123.65,11760.0,113.9455,113.9823,113.8902,113.8994,11760.0
2023-04-18 13:40:00,123.65,123.9,123.64,123.88,32800.0,113.8994,114.1297,113.8902,114.1113,32800.0
2023-04-18 13:45:00,123.89,124.05,123.89,124.01,29787.0,114.1205,114.2679,114.1205,114.2311,29787.0
2023-04-18 13:50:00,124.01,124.05,123.94,124.02,18029.0,114.2311,114.2679,114.1666,114.2403,18029.0
2023-04-18 13:55:00,124.02,124.18,123.96,123.97,21095.0,114.2403,114.3877,114.185,114.1942,21095.0
2023-04-18 14:00:00,123.97,124.12,123.9,124.09,17519.0,114.1942,114.3324,114.1297,114.3047,17519.0
2023-04-18 14:05:00,124.1,124.15,124.02,124.09,14328.0,114.314,114.36,114.2403,114.3047,14328.0
2023-04-18 14:10:00,124.07,124.14,123.99,123.99,21065.0,114.2863,114.3508,114.2126,114.2126,21065.0
2023-04-18 14:15:00,123.99,124.1,123.96,124.05,20493.0,114.2126,114.314,114.185,114.2679,20493.0
2023-04-18 14:20:00,124.05,124.18,123.97,124.14,22826.0,114.2679,114.3877,114.1942,114.3508,22826.0
2023-04-18 14:25:00,124.12,124.23,124.1,124.18,23850.0,114.3324,114.4337,114.314,114.3877,23850.0
2023-04-18 14:30:00,124.16,124.25,124.08,124.14,10794.0,114.3692,114.4521,114.2955,114.3508,10794.0
2023-04-18 14:35:00,124.15,124.19,124.06,124.12,10669.0,114.36,114.3969,114.2771,114.3324,10669.0
2023-04-18 14:40:00,124.12,124.16,123.99,124.01,25352.0,114.3324,114.3692,114.2126,114.2311,25352.0
2023-04-18 14:45:00,124.0,124.11,123.92,124.11,39026.0,114.2218,114.3232,114.1482,114.3232,39026.0
2023-04-18 14:50:00,124.09,124.1,123.99,124.04,19346.0,114.3047,114.314,114.2126,114.2587,19346.0
2023-04-18 14:55:00,124.04,124.21,124.01,124.15,28801.0,114.2587,114.4153,114.2311,114.36,28801.0
2023-04-18 15:00:00,124.17,124.31,124.16,124.22,24475.0,114.3784,114.5074,114.3692,114.4245,24475.0
2023-04-18 15:05:00,124.23,124.33,124.12,124.31,24507.0,114.4337,114.5258,114.3324,114.5074,24507.0
2023-04-18 15:10:00,124.32,124.52,124.32,124.48,36626.0,114.5166,114.7008,114.5166,114.664,36626.0
2023-04-18 15:15:00,124.48,124.67,124.44,124.67,53066.0,114.664,114.839,114.6271,114.839,53066.0
2023-04-18 15:20:00,124.67,124.77,124.55,124.61,43517.0,114.839,114.9311,114.7285,114.7837,43517.0
2023-04-18 15:25:00,124.6,124.79,124.54,124.75,49977.0,114.7745,114.9496,114.7193,114.9127,49977.0
2023-04-18 15:30:00,124.74,124.84,124.47,124.47,57976.0,114.9035,114.9956,114.6548,114.6548,57976.0
2023-04-18 15:35:00,124.48,124.55,124.31,124.36,33031.0,114.664,114.7285,114.5074,114.5535,33031.0
2023-04-18 15:40:00,124.37,124.39,124.24,124.28,46094.0,114.5627,114.5811,114.4429,114.4798,46094.0
2023-04-18 15:45:00,124.28,124.69,124.27,124.66,69739.0,114.4798,114.8574,114.4706,114.8298,69739.0
2023-04-18 15:50:00,124.68,124.89,124.55,124.83,116048.0,114.8482,115.0417,114.7285,114.9864,116048.0
2023-04-18 15:55:00,124.86,124.99,124.47,124.76,345369.0,115.014,115.1338,114.6548,114.9219,345369.0
2023-04-19 09:30:00,124.6,124.88,123.64,123.64,40743.0,114.7745,115.0325,113.8902,113.8902,40743.0
2023-04-19 09:35:00,123.75,124.52,123.72,124.47,40460.0,113.9916,114.7008,113.9639,114.6548,40460.0
2023-04-19 09:40:00,124.48,124.91,124.48,124.76,26522.0,114.664,115.0601,114.664,114.9219,26522.0
2023-04-19 09:45:00,124.76,125.6,124.76,125.56,36341.0,114.9219,115.6957,114.9219,115.6588,36341.0
2023-04-19 09:50:00,125.57,126.1,125.42,126.0,49942.0,115.668,116.1562,115.5299,116.0641,49942.0
2023-04-19 09:55:00,126.03,126.07,125.58,125.68,94504.0,116.0918,116.1286,115.6773,115.7694,94504.0
2023-04-19 10:00:00,125.67,125.95,125.41,125.95,61854.0,115.7602,116.0181,115.5207,116.0181,61854.0
2023-04-19 10:05:00,125.96,126.28,125.67,126.16,78787.0,116.0273,116.3221,115.7602,116.2115,78787.0
2023-04-19 10:10:00,126.15,126.42,126.0,126.4,32044.0,116.2023,116.451,116.0641,116.4326,32044.0
2023-04-19 10:15:00,126.4,126.68,126.15,126.64,67190.0,116.4326,116.6905,116.2023,116.6537,67190.0
2023-04-19 10:20:00,126.68,127.02,126.61,126.81,51875.0,116.6905,117.0037,116.626,116.8103,51875.0
2023-04-19 10:25:00,126.79,126.82,126.23,126.33,64590.0,116.7918,116.8195,116.276,116.3681,64590.0
2023-04-19 10:30:00,126.33,126.61,126.13,126.61,39902.0,116.3681,116.626,116.1839,116.626,39902.0
2023-04-19 10:35:00,126.63,126.73,126.42,126.66,42209.0,116.6445,116.7366,116.451,116.6721,42209.0
2023-04-19 10:40:00,126.66,126.82,126.55,126.81,34704.0,116.6721,116.8195,116.5708,116.8103,34704.0
2023-04-19 10:45:00,126.84,127.08,126.78,127.07,36235.0,116.8379,117.059,116.7826,117.0498,36235.0
2023-04-19 10:50:00,127.08,127.22,127.06,127.14,38929.0,117.059,117.1879,117.0405,117.1142,38929.0
2023-04-19 10:55:00,127.14,127.29,127.0,127.19,49860.0,117.1142,117.2524,116.9853,117.1603,49860.0
2023-04-19 11:00:00,127.22,127.22,126.97,126.98,58222.0,117.1879,117.1879,116.9576,116.9669,58222.0
2023-04-19 11:05:00,126.99,127.08,126.87,127.03,80426.0,116.9761,117.059,116.8655,117.0129,80426.0
2023-04-19 11:10:00,127.03,127.22,126.87,127.2,44480.0,117.0129,117.1879,116.8655,117.1695,44480.0
2023-04-19 11:15:00,127.21,127.22,126.87,127.18,79859.0,117.1787,117.1879,116.8655,117.1511,79859.0
2023-04-19 11:20:00,127.17,127.18,126.88,126.98,82804.0,117.1419,117.1511,116.8747,116.9669,82804.0
2023-04-19 11:25:00,126.95,127.01,126.83,126.95,28617.0,116.9392,116.9945,116.8287,116.9392,28617.0
2023-04-19 11:30:00,126.95,126.99,126.56,126.58,24843.0,116.9392,116.9761,116.58,116.5984,24843.0
2023-04-19 11:35:00,126.58,126.69,126.44,126.67,20370.0,116.5984,116.6997,116.4694,116.6813,20370.0
2023-04-19 11:40:00,126.7,127.05,126.67,126.85,56765.0,116.7089,117.0313,116.6813,116.8471,56765.0
2023-04-19 11:45:00,126.83,126.83,126.47,126.65,31931.0,116.8287,116.8287,116.4971,116.6629,31931.0
2023-04-19 11:50:00,126.66,126.78,126.54,126.57,16263.0,116.6721,116.7826,116.5616,116.5892,16263.0
2023-04-19 11:55:00,126.58,126.84,126.55,126.73,14730.0,116.5984,116.8379,116.5708,116.7366,14730.0
2023-04-19 12:00:00,126.75,126.87,126.69,126.75,11466.0,116.755,116.8655,116.6997,116.755,11466.0
2023-04-19 12:05:00,126.79,126.88,126.75,126.85,9886.0,116.7918,116.8747,116.755,116.8471,9886.0
2023-04-19 12:10:00,126.81,126.94,126.8,126.8,10390.0,116.8103,116.93,116.801,116.801,10390.0
2023-04-19 12:15:00,126.81,127.2,126.81,127.16,50605.0,116.8103,117.1695,116.8103,117.1327,50605.0
2023-04-19 12:20:00,127.17,127.38,127.17,127.22,27124.0,117.1419,117.3353,117.1419,117.1879,27124.0
2023-04-19 12:25:00,127.24,127.36,127.12,127.16,20693.0,117.2064,117.3169,117.0958,117.1327,20693.0
2023-04-19 12:30:00,127.14,127.33,126.9,127.33,41541.0,117.1142,117.2893,116.8932,117.2893,41541.0
2023-04-19 12:35:00,127.34,127.42,127.18,127.2,15237.0,117.2985,117.3722,117.1511,117.1695,15237.0
2023-04-19 12:40:00,127.23,127.74,127.19,127.68,48923.0,117.1971,117.6669,117.1603,117.6117,48923.0
2023-04-19 12:45:00,127.67,127.78,127.59,127.64,21614.0,117.6024,117.7038,117.5288,117.5748,21614.0
2023-04-19 12:50:00,127.65,127.87,127.64,127.86,23964.0,117.584,117.7867,117.5748,117.7775,23964.0
2023-04-19 12:55:00,127.86,128.11,127.86,127.95,56656.0,117.7775,118.0077,117.7775,117.8604,56656.0
2023-04-19 13:00:00,127.97,128.16,127.88,128.16,14954.0,117.8788,118.0538,117.7959,118.0538,14954.0
2023-04-19 13:05:00,128.16,128.66,128.16,128.61,64963.0,118.0538,118.5144,118.0538,118.4683,64963.0
2023-04-19 13:10:00,128.63,128.96,128.63,128.7,76232.0,118.4867,118.7907,118.4867,118.5512,76232.0
2023-04-19 13:15:00,128.67,128.73,128.1,128.1,53651.0,118.5236,118.5789,117.9985,117.9985,53651.0
2023-04-19 13:20:00,128.12,128.12,127.65,127.69,64228.0,118.017,118.017,117.584,117.6209,64228.0
2023-04-19 13:25:00,127.69,127.99,127.64,127.66,21051.0,117.6209,117.8972,117.5748,117.5932,21051.0
2023-04-19 13:30:00,127.68,127.68,127.46,127.46,9365.0,117.6117,117.6117,117.409,117.409,9365.0
2023-04-19 13:35:00,127.46,127.53,127.34,127.47,19560.0,117.409,117.4735,117.2985,117.4182,19560.0
2023-04-19 13:40:00,127.51,127.62,127.29,127.62,70139.0,117.4551,117.5564,117.2524,117.5564,70139.0
2023-04-19 13:45:00,127.62,127.84,127.57,127.78,39672.0,117.5564,117.759,117.5103,117.7038,39672.0
2023-04-19 13:50:00,127.79,127.94,127.74,127.88,16493.0,117.713,117.8512,117.6669,117.7959,16493.0
2023-04-19 13:55:00,127.88,128.09,127.88,128.08,23618.0,117.7959,117.9893,117.7959,117.9801,23618.0
2023-04-19 14:00:00,128.1,128.46,128.1,128.3,62272.0,117.9985,118.3301,117.9985,118.1828,62272.0
2023-04-19 14:05:00,128.29,128.64,128.25,128.58,24497.0,118.1736,118.496,118.1367,118.4407,24497.0
2023-04-19 14:10:00,128.55,128.99,128.55,128.95,23637.0,118.4131,118.8184,118.4131,118.7815,23637.0
2023-04-19 14:15:00,128.97,129.16,128.94,129.1,28312.0,118.7999,118.9749,118.7723,118.9197,28312.0
2023-04-19 14:20:00,129.12,129.5,129.09,129.45,46198.0,118.9381,119.2881,118.9105,119.2421,46198.0
2023-04-19 14:25:00,129.44,129.44,129.14,129.37,43041.0,119.2329,119.2329,118.9565,119.1684,43041.0
2023-04-19 14:30:00,129.37,129.65,129.37,129.57,49730.0,119.1684,119.4263,119.1684,119.3526,49730.0
2023-04-19 14:35:00,129.56,129.57,129.16,129.22,39022.0,119.3434,119.3526,118.9749,119.0302,39022.0
2023-04-19 14:40:00,129.21,129.22,128.86,128.88,26806.0,119.021,119.0302,118.6986,118.717,26806.0
2023-04-19 14:45:00,128.9,129.08,128.82,129.0,21081.0,118.7355,118.9013,118.6618,118.8276,21081.0
2023-04-19 14:50:00,129.0,129.05,128.96,129.01,15242.0,118.8276,118.8736,118.7907,118.8368,15242.0
2023-04-19 14:55:00,129.01,129.27,128.99,129.07,54072.0,118.8368,119.0763,118.8184,118.892,54072.0
2023-04-19 15:00:00,129.12,129.27,129.09,129.2,30440.0,118.9381,119.0763,118.9105,119.0118,30440.0
2023-04-19 15:05:00,129.17,129.27,129.06,129.21,34008.0,118.9842,119.0763,118.8828,119.021,34008.0
2023-04-19 15:10:00,129.22,129.23,129.04,129.17,57341.0,119.0302,119.0394,118.8644,118.9842,57341.0
2023-04-19 15:15:00,129.18,129.39,129.0,129.02,105794.0,118.9934,119.1868,118.8276,118.846,105794.0
2023-04-19 15:20:00,129.01,129.44,128.95,129.41,54026.0,118.8368,119.2329,118.7815,119.2052,54026.0
2023-04-19 15:25:00,129.41,129.41,129.29,129.3,65073.0,119.2052,119.2052,119.0947,119.1039,65073.0
2023-04-19 15:30:00,129.3,129.41,129.12,129.12,96019.0,119.1039,119.2052,118.9381,118.9381,96019.0
2023-04-19 15:35:00,129.12,129.15,128.8,128.91,100908.0,118.9381,118.9657,118.6433,118.7447,100908.0
2023-04-19 15:40:00,128.89,128.95,128.52,128.55,74574.0,118.7262,118.7815,118.3854,118.4131,74574.0
2023-04-19 15:45:00,128.54,128.62,128.17,128.25,70179.0,118.4038,118.4775,118.063,118.1367,70179.0
2023-04-19 15:50:00,128.22,128.41,127.98,128.0,510877.0,118.1091,118.2841,117.888,117.9064,510877.0
2023-04-19 15:55:00,128.0,128.53,128.0,128.37,234390.0,117.9064,118.3946,117.9064,118.2472,234390.0
2023-04-20 09:30:00,126.6,126.75,125.59,126.02,73910.0,116.6168,116.755,115.6865,116.0826,73910.0
2023-04-20 09:35:00,126.12,126.3,125.87,125.91,33649.0,116.1747,116.3405,115.9444,115.9812,33649.0
2023-04-20 09:40:00,125.88,126.26,125.71,126.0,19824.0,115.9536,116.3036,115.797,116.0641,19824.0
2023-04-20 09:45:00,126.03,126.93,126.02,126.77,30074.0,116.0918,116.9208,116.0826,116.7734,30074.0
2023-04-20 09:50:00,126.78,126.85,126.17,126.17,19972.0,116.7826,116.8471,116.2207,116.2207,19972.0
2023-04-20 09:55:00,126.11,126.13,125.2,125.26,46505.0,116.1655,116.1839,115.3272,115.3825,46505.0
2023-04-20 10:00:00,125.23,125.41,124.8,125.07,53377.0,115.3549,115.5207,114.9588,115.2075,53377.0
2023-04-20 10:05:00,125.06,125.08,124.31,124.37,29539.0,115.1983,115.2167,114.5074,114.5627,29539.0
2023-04-20 10:10:00,124.33,125.03,124.26,125.03,38121.0,114.5258,115.1706,114.4613,115.1706,38121.0
2023-04-20 10:15:00,125.08,125.25,124.9,125.19,26169.0,115.2167,115.3733,115.0509,115.318,26169.0
2023-04-20 10:20:00,125.29,125.29,124.85,125.11,22442.0,115.4101,115.4101,115.0048,115.2443,22442.0
2023-04-20 10:25:00,125.14,125.3,125.07,125.07,18153.0,115.272,115.4193,115.2075,115.2075,18153.0
2023-04-20 10:30:00,125.12,125.49,125.03,125.49,17130.0,115.2535,115.5944,115.1706,115.5944,17130.0
2023-04-20 10:35:00,125.49,125.75,125.4,125.52,33157.0,115.5944,115.8338,115.5114,115.622,33157.0
2023-04-20 10:40:00,125.52,125.61,125.32,125.4,26320.0,115.622,115.7049,115.4378,115.5114,26320.0
2023-04-20 10:45:00,125.38,125.85,125.37,125.64,42432.0,115.493,115.926,115.4838,115.7325,42432.0
2023-04-20 10:50:00,125.67,125.67,125.25,125.39,18270.0,115.7602,115.7602,115.3733,115.5022,18270.0
2023-04-20 10:55:00,125.35,125.84,125.27,125.82,38393.0,115.4654,115.9168,115.3917,115.8983,38393.0
2023-04-20 11:00:00,125.82,125.88,125.48,125.52,20239.0,115.8983,115.9536,115.5851,115.622,20239.0
2023-04-20 11:05:00,125.52,125.6,125.37,125.46,17997.0,115.622,115.6957,115.4838,115.5667,17997.0
2023-04-20 11:10:00,125.48,125.77,125.47,125.76,23126.0,115.5851,115.8523,115.5759,115.8431,23126.0
2023-04-20 11:15:00,125.76,125.99,125.54,125.54,61706.0,115.8431,116.0549,115.6404,115.6404,61706.0
2023-04-20 11:20:00,125.55,126.02,125.54,126.0,60636.0,115.6496,116.0826,115.6404,116.0641,60636.0
2023-04-20 11:25:00,126.0,126.1,125.75,125.77,36694.0,116.0641,116.1562,115.8338,115.8523,36694.0
2023-04-20 11:30:00,125.8,125.95,125.66,125.76,39176.0,115.8799,116.0181,115.7509,115.8431,39176.0
2023-04-20 11:35:00,125.78,126.06,125.43,126.0,60502.0,115.8615,116.1194,115.5391,116.0641,60502.0
2023-04-20 11:40:00,126.02,126.27,125.73,126.23,55056.0,116.0826,116.3128,115.8154,116.276,55056.0
2023-04-20 11:45:00,126.22,126.64,126.2,126.59,20221.0,116.2668,116.6537,116.2484,116.6076,20221.0
2023-04-20 11:50:00,126.56,126.56,126.2,126.21,26005.0,116.58,116.58,116.2484,116.2576,26005.0
2023-04-20 11:55:00,126.19,126.45,126.11,126.27,18006.0,116.2392,116.4786,116.1655,116.3128,18006.0
2023-04-20 12:00:00,126.29,126.3,125.76,126.05,25811.0,116.3313,116.3405,115.8431,116.1102,25811.0
2023-04-20 12:05:00,125.88,126.12,125.79,126.1,14273.0,115.9536,116.1747,115.8707,116.1562,14273.0
2023-04-20 12:10:00,126.14,126.4,126.13,126.33,15787.0,116.1931,116.4326,116.1839,116.3681,15787.0
2023-04-20 12:15:00,126.28,126.39,126.2,126.31,31757.0,116.3221,116.4234,116.2484,116.3497,31757.0
2023-04-20 12:20:00,126.28,126.51,126.27,126.49,28929.0,116.3221,116.5339,116.3128,116.5155,28929.0
2023-04-20 12:25:00,126.48,126.57,126.39,126.51,14780.0,116.5063,116.5892,116.4234,116.5339,14780.0
2023-04-20 12:30:00,126.5,126.5,126.05,126.05,10439.0,116.5247,116.5247,116.1102,116.1102,10439.0
2023-04-20 12:35:00,126.03,126.21,125.91,126.1,16791.0,116.0918,116.2576,115.9812,116.1562,16791.0
2023-04-20 12:40:00,126.09,126.3,126.08,126.27,22355.0,116.147,116.3405,116.1378,116.3128,22355.0
2023-04-20 12:45:00,126.27,126.28,126.12,126.23,11345.0,116.3128,116.3221,116.1747,116.276,11345.0
2023-04-20 12:50:00,126.22,126.39,126.19,126.36,10765.0,116.2668,116.4234,116.2392,116.3957,10765.0
2023-04-20 12:55:00,126.35,126.43,126.32,126.35,9849.0,116.3865,116.4602,116.3589,116.3865,9849.0
2023-04-20 13:00:00,126.37,126.55,126.33,126.34,29040.0,116.405,116.5708,116.3681,116.3773,29040.0
2023-04-20 13:05:00,126.38,126.38,126.22,126.38,8871.0,116.4142,116.4142,116.2668,116.4142,8871.0
2023-04-20 13:10:00,126.4,126.51,126.33,126.37,13197.0,116.4326,116.5339,116.3681,116.405,13197.0
2023-04-20 13:15:00,126.37,126.38,126.14,126.16,13487.0,116.405,116.4142,116.1931,116.2115,13487.0
2023-04-20 13:20:00,126.2,126.32,126.09,126.23,13942.0,116.2484,116.3589,116.147,116.276,13942.0
2023-04-20 13:25:00,126.25,126.25,126.14,126.18,8255.0,116.2944,116.2944,116.1931,116.2299,8255.0
2023-04-20 13:30:00,126.2,126.29,126.19,126.21,6792.0,116.2484,116.3313,116.2392,116.2576,6792.0
2023-04-20 13:35:00,126.18,126.21,126.04,126.08,8770.0,116.2299,116.2576,116.101,116.1378,8770.0
2023-04-20 13:40:00,126.1,126.15,126.02,126.06,7038.0,116.1562,116.2023,116.0826,116.1194,7038.0
2023-04-20 13:45:00,126.06,126.16,125.97,126.1,31561.0,116.1194,116.2115,116.0365,116.1562,31561.0
2023-04-20 13:50:00,126.11,126.38,126.11,126.36,15241.0,116.1655,116.4142,116.1655,116.3957,15241.0
2023-04-20 13:55:00,126.36,126.47,126.35,126.45,11068.0,116.3957,116.4971,116.3865,116.4786,11068.0
2023-04-20 14:00:00,126.48,126.54,126.3,126.32,15043.0,116.5063,116.5616,116.3405,116.3589,15043.0
2023-04-20 14:05:00,126.34,126.6,126.22,126.58,14777.0,116.3773,116.6168,116.2668,116.5984,14777.0
2023-04-20 14:10:00,126.61,126.89,126.58,126.89,17904.0,116.626,116.884,116.5984,116.884,17904.0
2023-04-20 14:15:00,126.87,126.93,126.82,126.89,14973.0,116.8655,116.9208,116.8195,116.884,14973.0
2023-04-20 14:20:00,126.89,126.89,126.53,126.56,17644.0,116.884,116.884,116.5523,116.58,17644.0
2023-04-20 14:25:00,126.54,126.64,126.44,126.48,13721.0,116.5616,116.6537,116.4694,116.5063,13721.0
2023-04-20 14:30:00,126.44,126.45,126.19,126.34,18334.0,116.4694,116.4786,116.2392,116.3773,18334.0
2023-04-20 14:35:00,126.32,126.33,126.16,126.25,7579.0,116.3589,116.3681,116.2115,116.2944,7579.0
2023-04-20 14:40:00,126.22,126.23,125.84,125.86,22630.0,116.2668,116.276,115.9168,115.9352,22630.0
2023-04-20 14:45:00,125.86,126.1,125.85,126.0,31939.0,115.9352,116.1562,115.926,116.0641,31939.0
2023-04-20 14:50:00,126.01,126.15,126.01,126.06,11418.0,116.0733,116.2023,116.0733,116.1194,11418.0
2023-04-20 14:55:00,126.04,126.08,125.97,126.04,9958.0,116.101,116.1378,116.0365,116.101,9958.0
2023-04-20 15:00:00,126.04,126.19,125.84,125.85,9307.0,116.101,116.2392,115.9168,115.926,9307.0
2023-04-20 15:05:00,125.84,125.84,125.69,125.79,19842.0,115.9168,115.9168,115.7786,115.8707,19842.0
2023-04-20 15:10:00,125.8,125.85,125.6,125.61,42521.0,115.8799,115.926,115.6957,115.7049,42521.0
2023-04-20 15:15:00,125.61,125.64,125.48,125.53,33100.0,115.7049,115.7325,115.5851,115.6312,33100.0
2023-04-20 15:20:00,125.53,125.77,125.48,125.77,25223.0,115.6312,115.8523,115.5851,115.8523,25223.0
2023-04-20 15:25:00,125.76,125.92,125.69,125.73,26599.0,115.8431,115.9904,115.7786,115.8154,26599.0
2023-04-20 15:30:00,125.73,125.95,125.73,125.77,31056.0,115.8154,116.0181,115.8154,115.8523,31056.0
2023-04-20 15:35:00,125.77,125.82,125.61,125.69,45359.0,115.8523,115.8983,115.7049,115.7786,45359.0
2023-04-20 15:40:00,125.67,125.72,125.4,125.66,56660.0,115.7602,115.8062,115.5114,115.7509,56660.0
2023-04-20 15:45:00,125.66,125.69,125.43,125.68,41674.0,115.7509,115.7786,115.5391,115.7694,41674.0
2023-04-20 15:50:00,125.68,125.86,125.56,125.81,107667.0,115.7694,115.9352,115.6588,115.8891,107667.0
2023-04-20 15:55:00,125.82,126.02,125.53,125.62,308255.0,115.8983,116.0826,115.6312,115.7141,308255.0
2023-04-21 09:30:00,124.73,124.74,122.89,123.28,172636.0,114.8943,114.9035,113.1994,113.5586,172636.0
2023-04-21 09:35:00,123.27,123.66,123.26,123.35,74963.0,113.5494,113.9087,113.5402,113.6231,74963.0
2023-04-21 09:40:00,123.41,124.12,123.34,123.95,29252.0,113.6784,114.3324,113.6139,114.1758,29252.0
2023-04-21 09:45:00,123.98,125.0,123.93,125.0,28087.0,114.2034,115.143,114.1574,115.143,28087.0
2023-04-21 09:50:00,125.0,125.15,124.6,125.09,40763.0,115.143,115.2812,114.7745,115.2259,40763.0
2023-04-21 09:55:00,125.04,125.35,124.87,125.1,19344.0,115.1798,115.4654,115.0232,115.2351,19344.0
2023-04-21 10:00:00,125.09,125.09,124.2,124.94,34972.0,115.2259,115.2259,114.4061,115.0877,34972.0
2023-04-21 10:05:00,124.94,124.99,124.74,124.81,22410.0,115.0877,115.1338,114.9035,114.968,22410.0
2023-04-21 10:10:00,124.83,125.16,124.8,124.93,30425.0,114.9864,115.2904,114.9588,115.0785,30425.0
2023-04-21 10:15:00,124.93,125.02,124.51,124.92,22877.0,115.0785,115.1614,114.6916,115.0693,22877.0
2023-04-21 10:20:00,124.94,125.13,124.78,124.84,27636.0,115.0877,115.2627,114.9403,114.9956,27636.0
2023-04-21 10:25:00,124.89,125.02,124.82,124.89,21282.0,115.0417,115.1614,114.9772,115.0417,21282.0
2023-04-21 10:30:00,124.92,125.11,124.84,125.09,17606.0,115.0693,115.2443,114.9956,115.2259,17606.0
2023-04-21 10:35:00,125.09,125.09,124.86,124.87,15408.0,115.2259,115.2259,115.014,115.0232,15408.0
2023-04-21 10:40:00,124.88,124.89,124.46,124.53,21423.0,115.0325,115.0417,114.6456,114.7101,21423.0
2023-04-21 10:45:00,124.55,124.55,124.11,124.31,49741.0,114.7285,114.7285,114.3232,114.5074,49741.0
2023-04-21 10:50:00,124.28,124.64,124.19,124.5,20135.0,114.4798,114.8114,114.3969,114.6824,20135.0
2023-04-21 10:55:00,124.5,124.54,124.36,124.51,18997.0,114.6824,114.7193,114.5535,114.6916,18997.0
2023-04-21 11:00:00,124.52,124.74,124.37,124.72,24398.0,114.7008,114.9035,114.5627,114.8851,24398.0
2023-04-21 11:05:00,124.69,124.89,124.53,124.78,20679.0,114.8574,115.0417,114.7101,114.9403,20679.0
2023-04-21 11:10:00,124.78,124.97,124.59,124.62,32545.0,114.9403,115.1154,114.7653,114.793,32545.0
2023-04-21 11:15:00,124.63,124.76,124.39,124.71,34976.0,114.8022,114.9219,114.5811,114.8759,34976.0
2023-04-21 11:20:00,124.63,124.66,124.44,124.48,19186.0,114.8022,114.8298,114.6271,114.664,19186.0
2023-04-21 11:25:00,124.46,124.63,124.25,124.47,24100.0,114.6456,114.8022,114.4521,114.6548,24100.0
2023-04-21 11:30:00,124.52,124.84,124.52,124.84,24701.0,114.7008,114.9956,114.7008,114.9956,24701.0
2023-04-21 11:35:00,124.84,124.87,124.62,124.72,10116.0,114.9956,115.0232,114.793,114.8851,10116.0
2023-04-21 11:40:00,124.73,125.08,124.73,124.98,16899.0,114.8943,115.2167,114.8943,115.1246,16899.0
2023-04-21 11:45:00,124.98,125.07,124.7,124.7,7047.0,115.1246,115.2075,114.8666,114.8666,7047.0
2023-04-21 11:50:00,124.69,124.79,124.46,124.56,12693.0,114.8574,114.9496,114.6456,114.7377,12693.0
2023-04-21 11:55:00,124.59,124.66,124.44,124.45,11184.0,114.7653,114.8298,114.6271,114.6364,11184.0
2023-04-21 12:00:00,124.47,124.75,124.44,124.73,7921.0,114.6548,114.9127,114.6271,114.8943,7921.0
2023-04-21 12:05:00,124.78,125.0,124.66,124.66,11139.0,114.9403,115.143,114.8298,114.8298,11139.0
2023-04-21 12:10:00,124.66,124.86,124.55,124.72,9226.0,114.8298,115.014,114.7285,114.8851,9226.0
2023-04-21 12:15:00,124.75,124.85,124.71,124.79,11433.0,114.9127,115.0048,114.8759,114.9496,11433.0
2023-04-21 12:20:00,124.78,124.81,124.52,124.6,12132.0,114.9403,114.968,114.7008,114.7745,12132.0
2023-04-21 12:25:00,124.56,124.59,124.36,124.37,10806.0,114.7377,114.7653,114.5535,114.5627,10806.0
2023-04-21 12:30:00,124.34,124.37,124.13,124.2,13813.0,114.535,114.5627,114.3416,114.4061,13813.0
2023-04-21 12:35:00,124.23,124.48,124.21,124.39,17521.0,114.4337,114.664,114.4153,114.5811,17521.0
2023-04-21 12:40:00,124.4,124.43,124.31,124.36,12408.0,114.5903,114.6179,114.5074,114.5535,12408.0
2023-04-21 12:45:00,124.38,124.42,124.27,124.28,10330.0,114.5719,114.6087,114.4706,114.4798,10330.0
2023-04-21 12:50:00,124.26,124.51,124.18,124.44,78944.0,114.4613,114.6916,114.3877,114.6271,78944.0
2023-04-21 12:55:00,124.42,124.44,124.13,124.17,14321.0,114.6087,114.6271,114.3416,114.3784,14321.0
2023-04-21 13:00:00,124.18,124.2,123.91,124.0,52615.0,114.3877,114.4061,114.1389,114.2218,52615.0
2023-04-21 13:05:00,123.98,124.09,123.83,123.9,26870.0,114.2034,114.3047,114.0653,114.1297,26870.0
2023-04-21 13:10:00,123.9,123.9,123.68,123.73,24833.0,114.1297,114.1297,113.9271,113.9731,24833.0
2023-04-21 13:15:00,123.75,123.88,123.71,123.73,18888.0,113.9916,114.1113,113.9547,113.9731,18888.0
2023-04-21 13:20:00,123.73,123.95,123.67,123.9,23681.0,113.9731,114.1758,113.9179,114.1297,23681.0
2023-04-21 13:25:00,123.91,123.91,123.66,123.76,19678.0,114.1389,114.1389,113.9087,114.0008,19678.0
2023-04-21 13:30:00,123.76,124.0,123.76,123.88,6888.0,114.0008,114.2218,114.0008,114.1113,6888.0
2023-04-21 13:35:00,123.91,124.01,123.86,123.9,9447.0,114.1389,114.2311,114.0929,114.1297,9447.0
2023-04-21 13:40:00,123.92,124.08,123.91,124.0,20449.0,114.1482,114.2955,114.1389,114.2218,20449.0
2023-04-21 13:45:00,123.98,124.08,123.95,123.99,10424.0,114.2034,114.2955,114.1758,114.2126,10424.0
2023-04-21 13:50:00,124.0,124.05,123.82,123.9,15599.0,114.2218,114.2679,114.056,114.1297,15599.0
2023-04-21 13:55:00,123.91,124.02,123.88,124.0,14081.0,114.1389,114.2403,114.1113,114.2218,14081.0
2023-04-21 14:00:00,124.0,124.18,124.0,124.09,10607.0,114.2218,114.3877,114.2218,114.3047,10607.0
2023-04-21 14:05:00,124.1,124.13,124.0,124.0,9618.0,114.314,114.3416,114.2218,114.2218,9618.0
2023-04-21 14:10:00,124.0,124.03,123.84,123.92,18138.0,114.2218,114.2495,114.0745,114.1482,18138.0
2023-04-21 14:15:00,123.93,123.98,123.8,123.87,20325.0,114.1574,114.2034,114.0376,114.1021,20325.0
2023-04-21 14:20:00,123.88,123.9,123.77,123.8,22175.0,114.1113,114.1297,114.01,114.0376,22175.0
2023-04-21 14:25:00,123.78,124.06,123.74,124.02,32127.0,114.0192,114.2771,113.9823,114.2403,32127.0
2023-04-21 14:30:00,124.04,124.1,123.93,124.04,18461.0,114.2587,114.314,114.1574,114.2587,18461.0
2023-04-21 14:35:00,124.02,124.13,123.98,124.09,13949.0,114.2403,114.3416,114.2034,114.3047,13949.0
2023-04-21 14:40:00,124.09,124.2,124.05,124.09,10734.0,114.3047,114.4061,114.2679,114.3047,10734.0
2023-04-21 14:45:00,124.11,124.13,124.04,124.05,16149.0,114.3232,114.3416,114.2587,114.2679,16149.0
2023-04-21 14:50:00,124.05,124.1,124.02,124.05,15941.0,114.2679,114.314,114.2403,114.2679,15941.0
2023-04-21 14:55:00,124.04,124.11,124.0,124.11,12768.0,114.2587,114.3232,114.2218,114.3232,12768.0
2023-04-21 15:00:00,124.1,124.23,124.06,124.18,17113.0,114.314,114.4337,114.2771,114.3877,17113.0
2023-04-21 15:05:00,124.2,124.29,124.13,124.15,15801.0,114.4061,114.489,114.3416,114.36,15801.0
2023-04-21 15:10:00,124.14,124.15,123.98,124.01,32653.0,114.3508,114.36,114.2034,114.2311,32653.0
2023-04-21 15:15:00,124.0,124.1,123.94,124.07,28604.0,114.2218,114.314,114.1666,114.2863,28604.0
2023-04-21 15:20:00,124.06,124.08,123.87,123.9,9389.0,114.2771,114.2955,114.1021,114.1297,9389.0
2023-04-21 15:25:00,123.92,123.96,123.81,123.88,47187.0,114.1482,114.185,114.0468,114.1113,47187.0
2023-04-21 15:30:00,123.89,123.92,123.74,123.75,35082.0,114.1205,114.1482,113.9823,113.9916,35082.0
2023-04-21 15:35:00,123.75,123.77,123.68,123.73,22158.0,113.9916,114.01,113.9271,113.9731,22158.0
2023-04-21 15:40:00,123.73,123.81,123.57,123.58,25170.0,113.9731,114.0468,113.8258,113.835,25170.0
2023-04-21 15:45:00,123.51,123.64,123.51,123.56,39418.0,113.7705,113.8902,113.7705,113.8165,39418.0
2023-04-21 15:50:00,123.57,123.58,123.28,123.37,88043.0,113.8258,113.835,113.5586,113.6415,88043.0
2023-04-21 15:55:00,123.37,123.53,123.36,123.38,271434.0,113.6415,113.7889,113.6323,113.6507,271434.0
2023-04-24 09:30:00,124.0,124.4,123.51,123.53,100620.0,114.2218,114.5903,113.7705,113.7889,100620.0
2023-04-24 09:35:00,123.51,123.56,122.94,123.08,29133.0,113.7705,113.8165,113.2454,113.3744,29133.0
2023-04-24 09:40:00,123.17,123.53,122.89,123.13,26124.0,113.4573,113.7889,113.1994,113.4205,26124.0
2023-04-24 09:45:00,123.03,123.09,122.64,122.94,20562.0,113.3283,113.3836,112.9691,113.2454,20562.0
2023-04-24 09:50:00,122.94,123.62,122.9,123.22,24709.0,113.2454,113.8718,113.2086,113.5034,24709.0
2023-04-24 09:55:00,123.22,123.25,122.94,122.94,26435.0,113.5034,113.531,113.2454,113.2454,26435.0
2023-04-24 10:00:00,122.94,123.2,122.81,123.04,32042.0,113.2454,113.4849,113.1257,113.3375,32042.0
2023-04-24 10:05:00,123.06,123.46,122.96,123.41,24881.0,113.356,113.7244,113.2639,113.6784,24881.0
2023-04-24 10:10:00,123.41,123.96,123.33,123.77,112591.0,113.6784,114.185,113.6047,114.01,112591.0
2023-04-24 10:15:00,123.82,123.98,123.55,123.95,44700.0,114.056,114.2034,113.8073,114.1758,44700.0
2023-04-24 10:20:00,123.95,124.12,123.8,124.0,37160.0,114.1758,114.3324,114.0376,114.2218,37160.0
2023-04-24 10:25:00,124.0,124.3,123.84,124.27,14072.0,114.2218,114.4982,114.0745,114.4706,14072.0
2023-04-24 10:30:00,124.34,124.47,124.13,124.22,15205.0,114.535,114.6548,114.3416,114.4245,15205.0
2023-04-24 10:35:00,124.26,124.3,123.86,123.98,19029.0,114.4613,114.4982,114.0929,114.2034,19029.0
2023-04-24 10:40:00,123.97,123.97,123.37,123.4,14036.0,114.1942,114.1942,113.6415,113.6692,14036.0
2023-04-24 10:45:00,123.4,123.54,123.34,123.53,11676.0,113.6692,113.7981,113.6139,113.7889,11676.0
2023-04-24 10:50:00,123.54,123.71,123.4,123.71,10288.0,113.7981,113.9547,113.6692,113.9547,10288.0
2023-04-24 10:55:00,123.66,123.71,123.41,123.58,20099.0,113.9087,113.9547,113.6784,113.835,20099.0
2023-04-24 11:00:00,123.56,123.77,123.53,123.76,17424.0,113.8165,114.01,113.7889,114.0008,17424.0
2023-04-24 11:05:00,123.78,123.84,123.6,123.72,20518.0,114.0192,114.0745,113.8534,113.9639,20518.0
2023-04-24 11:10:00,123.74,123.8,123.53,123.56,13579.0,113.9823,114.0376,113.7889,113.8165,13579.0
2023-04-24 11:15:00,123.56,123.66,123.45,123.6,36689.0,113.8165,113.9087,113.7152,113.8534,36689.0
2023-04-24 11:20:00,123.63,123.73,123.56,123.72,14184.0,113.881,113.9731,113.8165,113.9639,14184.0
2023-04-24 11:25:00,123.74,123.84,123.72,123.82,12065.0,113.9823,114.0745,113.9639,114.056,12065.0
2023-04-24 11:30:00,123.8,123.92,123.78,123.83,8656.0,114.0376,114.1482,114.0192,114.0653,8656.0
2023-04-24 11:35:00,123.83,123.98,123.79,123.83,9909.0,114.0653,114.2034,114.0284,114.0653,9909.0
2023-04-24 11:40:00,123.85,123.9,123.77,123.89,7898.0,114.0837,114.1297,114.01,114.1205,7898.0
2023-04-24 11:45:00,123.88,124.03,123.82,124.01,17313.0,114.1113,114.2495,114.056,114.2311,17313.0
2023-04-24 11:50:00,124.01,124.02,123.83,123.97,14548.0,114.2311,114.2403,114.0653,114.1942,14548.0
2023-04-24 11:55:00,123.98,124.19,123.97,124.13,15331.0,114.2034,114.3969,114.1942,114.3416,15331.0
2023-04-24 12:00:00,124.1,124.31,124.07,124.29,13919.0,114.314,114.5074,114.2863,114.489,13919.0
2023-04-24 12:05:00,124.28,124.28,124.07,124.09,7524.0,114.4798,114.4798,114.2863,114.3047,7524.0
2023-04-24 12:10:00,124.06,124.23,124.02,124.22,4422.0,114.2771,114.4337,114.2403,114.4245,4422.0
2023-04-24 12:15:00,124.22,124.39,124.13,124.34,10118.0,114.4245,114.5811,114.3416,114.535,10118.0
2023-04-24 12:20:00,124.36,124.48,124.34,124.47,25355.0,114.5535,114.664,114.535,114.6548,25355.0
2023-04-24 12:25:00,124.48,124.55,124.42,124.45,10601.0,114.664,114.7285,114.6087,114.6364,10601.0
2023-04-24 12:30:00,124.45,124.56,124.34,124.55,13044.0,114.6364,114.7377,114.535,114.7285,13044.0
2023-04-24 12:35:00,124.55,124.61,124.49,124.54,5480.0,114.7285,114.7837,114.6732,114.7193,5480.0
2023-04-24 12:40:00,124.59,124.59,124.41,124.42,20828.0,114.7653,114.7653,114.5995,114.6087,20828.0
2023-04-24 12:45:00,124.42,124.51,124.39,124.4,26995.0,114.6087,114.6916,114.5811,114.5903,26995.0
2023-04-24 12:50:00,124.37,124.59,124.32,124.55,38200.0,114.5627,114.7653,114.5166,114.7285,38200.0
2023-04-24 12:55:00,124.56,124.57,124.45,124.47,3487.0,114.7377,114.7469,114.6364,114.6548,3487.0
2023-04-24 13:00:00,124.46,124.48,124.18,124.24,13996.0,114.6456,114.664,114.3877,114.4429,13996.0
2023-04-24 13:05:00,124.23,124.25,123.99,124.02,9709.0,114.4337,114.4521,114.2126,114.2403,9709.0
2023-04-24 13:10:00,123.99,124.06,123.88,124.06,12343.0,114.2126,114.2771,114.1113,114.2771,12343.0
2023-04-24 13:15:00,124.07,124.2,124.0,124.2,7347.0,114.2863,114.4061,114.2218,114.4061,7347.0
2023-04-24 13:20:00,124.17,124.22,124.07,124.1,6250.0,114.3784,114.4245,114.2863,114.314,6250.0
2023-04-24 13:25:00,124.1,124.26,124.08,124.26,9641.0,114.314,114.4613,114.2955,114.4613,9641.0
2023-04-24 13:30:00,124.26,124.46,124.24,124.34,6273.0,114.4613,114.6456,114.4429,114.535,6273.0
2023-04-24 13:35:00,124.31,124.54,124.31,124.54,4517.0,114.5074,114.7193,114.5074,114.7193,4517.0
2023-04-24 13:40:00,124.51,124.65,124.44,124.46,8252.0,114.6916,114.8206,114.6271,114.6456,8252.0
2023-04-24 13:45:00,124.46,124.47,124.34,124.34,2453.0,114.6456,114.6548,114.535,114.535,2453.0
2023-04-24 13:50:00,124.38,124.49,124.25,124.25,5645.0,114.5719,114.6732,114.4521,114.4521,5645.0
2023-04-24 13:55:00,124.27,124.35,124.26,124.35,2027.0,114.4706,114.5442,114.4613,114.5442,2027.0
2023-04-24 14:00:00,124.37,124.43,124.3,124.4,8006.0,114.5627,114.6179,114.4982,114.5903,8006.0
2023-04-24 14:05:00,124.4,124.4,124.16,124.16,6500.0,114.5903,114.5903,114.3692,114.3692,6500.0
2023-04-24 14:10:00,124.16,124.19,124.1,124.1,85632.0,114.3692,114.3969,114.314,114.314,85632.0
2023-04-24 14:15:00,124.1,124.11,123.92,123.94,49862.0,114.314,114.3232,114.1482,114.1666,49862.0
2023-04-24 14:20:00,123.95,123.96,123.8,123.81,5843.0,114.1758,114.185,114.0376,114.0468,5843.0
2023-04-24 14:25:00,123.76,123.94,123.76,123.85,16293.0,114.0008,114.1666,114.0008,114.0837,16293.0
2023-04-24 14:30:00,123.84,123.88,123.72,123.88,13297.0,114.0745,114.1113,113.9639,114.1113,13297.0
2023-04-24 14:35:00,123.87,123.98,123.87,123.95,8458.0,114.1021,114.2034,114.1021,114.1758,8458.0
2023-04-24 14:40:00,123.91,123.92,123.78,123.81,5457.0,114.1389,114.1482,114.0192,114.0468,5457.0
2023-04-24 14:45:00,123.83,123.91,123.8,123.91,8564.0,114.0653,114.1389,114.0376,114.1389,8564.0
2023-04-24 14:50:00,123.94,123.94,123.77,123.83,8398.0,114.1666,114.1666,114.01,114.0653,8398.0
2023-04-24 14:55:00,123.81,123.86,123.75,123.83,8517.0,114.0468,114.0929,113.9916,114.0653,8517.0
2023-04-24 15:00:00,123.85,123.95,123.85,123.86,9946.0,114.0837,114.1758,114.0837,114.0929,9946.0
2023-04-24 15:05:00,123.89,123.9,123.81,123.85,15718.0,114.1205,114.1297,114.0468,114.0837,15718.0
2023-04-24 15:10:00,123.86,123.92,123.84,123.88,14485.0,114.0929,114.1482,114.0745,114.1113,14485.0
2023-04-24 15:15:00,123.87,123.94,123.78,123.94,12373.0,114.1021,114.1666,114.0192,114.1666,12373.0
2023-04-24 15:20:00,123.96,124.07,123.9,124.02,13319.0,114.185,114.2863,114.1297,114.2403,13319.0
2023-04-24 15:25:00,124.02,124.09,123.96,124.07,12424.0,114.2403,114.3047,114.185,114.2863,12424.0
2023-04-24 15:30:00,124.05,124.05,123.86,123.94,13418.0,114.2679,114.2679,114.0929,114.1666,13418.0
2023-04-24 15:35:00,123.93,123.97,123.86,123.91,10785.0,114.1574,114.1942,114.0929,114.1389,10785.0
2023-04-24 15:40:00,123.89,123.99,123.86,123.98,12754.0,114.1205,114.2126,114.0929,114.2034,12754.0
2023-04-24 15:45:00,123.97,124.15,123.97,124.08,17141.0,114.1942,114.36,114.1942,114.2955,17141.0
2023-04-24 15:50:00,124.11,124.17,123.94,124.08,33151.0,114.3232,114.3784,114.1666,114.2955,33151.0
2023-04-24 15:55:00,124.07,124.28,124.04,124.27,94477.0,114.2863,114.4798,114.2587,114.4706,94477.0
2023-04-25 09:30:00,122.44,123.61,122.44,123.57,46164.0,112.7849,113.8626,112.7849,113.8258,46164.0
2023-04-25 09:35:00,123.52,124.25,123.43,124.25,66580.0,113.7797,114.4521,113.6968,114.4521,66580.0
2023-04-25 09:40:00,124.25,124.45,124.13,124.24,61177.0,114.4521,114.6364,114.3416,114.4429,61177.0
2023-04-25 09:45:00,124.24,124.24,123.47,123.56,16476.0,114.4429,114.4429,113.7336,113.8165,16476.0
2023-04-25 09:50:00,123.58,124.03,123.55,123.91,31882.0,113.835,114.2495,113.8073,114.1389,31882.0
2023-04-25 09:55:00,123.97,124.12,123.81,123.86,16656.0,114.1942,114.3324,114.0468,114.0929,16656.0
2023-04-25 10:00:00,123.83,124.09,123.63,123.69,22648.0,114.0653,114.3047,113.881,113.9363,22648.0
2023-04-25 10:05:00,123.74,123.86,123.69,123.77,26915.0,113.9823,114.0929,113.9363,114.01,26915.0
2023-04-25 10:10:00,123.73,123.74,123.38,123.44,28536.0,113.9731,113.9823,113.6507,113.706,28536.0
2023-04-25 10:15:00,123.39,123.5,123.21,123.5,14034.0,113.6599,113.7613,113.4941,113.7613,14034.0
2023-04-25 10:20:00,123.48,123.55,123.34,123.41,18882.0,113.7429,113.8073,113.6139,113.6784,18882.0
2023-04-25 10:25:00,123.43,123.78,123.36,123.78,47952.0,113.6968,114.0192,113.6323,114.0192,47952.0
2023-04-25 10:30:00,123.8,123.8,123.59,123.71,35389.0,114.0376,114.0376,113.8442,113.9547,35389.0
2023-04-25 10:35:00,123.69,123.8,123.53,123.64,52323.0,113.9363,114.0376,113.7889,113.8902,52323.0
2023-04-25 10:40:00,123.62,123.65,123.43,123.43,36392.0,113.8718,113.8994,113.6968,113.6968,36392.0
2023-04-25 10:45:00,123.34,123.62,123.34,123.59,24486.0,113.6139,113.8718,113.6139,113.8442,24486.0
2023-04-25 10:50:00,123.63,123.81,123.63,123.71,19094.0,113.881,114.0468,113.881,113.9547,19094.0
2023-04-25 10:55:00,123.7,123.88,123.62,123.76,37061.0,113.9455,114.1113,113.8718,114.0008,37061.0
2023-04-25 11:00:00,123.71,123.86,123.64,123.65,24120.0,113.9547,114.0929,113.8902,113.8994,24120.0
2023-04-25 11:05:00,123.68,123.72,123.59,123.61,15801.0,113.9271,113.9639,113.8442,113.8626,15801.0
2023-04-25 11:10:00,123.62,123.91,123.59,123.91,14291.0,113.8718,114.1389,113.8442,114.1389,14291.0
2023-04-25 11:15:00,123.91,123.92,123.73,123.91,17383.0,114.1389,114.1482,113.9731,114.1389,17383.0
2023-04-25 11:20:00,123.86,124.11,123.73,123.75,30824.0,114.0929,114.3232,113.9731,113.9916,30824.0
2023-04-25 11:25:00,123.75,123.86,123.61,123.64,14545.0,113.9916,114.0929,113.8626,113.8902,14545.0
2023-04-25 11:30:00,123.63,123.68,123.46,123.51,26758.0,113.881,113.9271,113.7244,113.7705,26758.0
2023-04-25 11:35:00,123.5,123.55,123.41,123.41,11369.0,113.7613,113.8073,113.6784,113.6784,11369.0
2023-04-25 11:40:00,123.35,123.47,123.31,123.45,12593.0,113.6231,113.7336,113.5863,113.7152,12593.0
2023-04-25 11:45:00,123.45,123.77,123.45,123.76,8609.0,113.7152,114.01,113.7152,114.0008,8609.0
2023-04-25 11:50:00,123.76,123.82,123.63,123.63,15158.0,114.0008,114.056,113.881,113.881,15158.0
2023-04-25 11:55:00,123.65,123.96,123.64,123.85,13879.0,113.8994,114.185,113.8902,114.0837,13879.0
2023-04-25 12:00:00,123.84,123.85,123.61,123.65,30774.0,114.0745,114.0837,113.8626,113.8994,30774.0
2023-04-25 12:05:00,123.67,123.8,123.67,123.79,19694.0,113.9179,114.0376,113.9179,114.0284,19694.0
2023-04-25 12:10:00,123.79,123.8,123.64,123.72,18882.0,114.0284,114.0376,113.8902,113.9639,18882.0
2023-04-25 12:15:00,123.73,123.74,123.58,123.58,8364.0,113.9731,113.9823,113.835,113.835,8364.0
2023-04-25 12:20:00,123.61,123.64,123.47,123.51,14485.0,113.8626,113.8902,113.7336,113.7705,14485.0
2023-04-25 12:25:00,123.51,123.57,123.45,123.48,12600.0,113.7705,113.8258,113.7152,113.7429,12600.0
2023-04-25 12:30:00,123.48,123.48,123.22,123.23,13102.0,113.7429,113.7429,113.5034,113.5126,13102.0
2023-04-25 12:35:00,123.21,123.33,123.19,123.28,15116.0,113.4941,113.6047,113.4757,113.5586,15116.0
2023-04-25 12:40:00,123.28,123.38,123.23,123.36,16814.0,113.5586,113.6507,113.5126,113.6323,16814.0
2023-04-25 12:45:00,123.36,123.5,123.36,123.39,11417.0,113.6323,113.7613,113.6323,113.6599,11417.0
2023-04-25 12:50:00,123.37,123.38,123.15,123.28,23322.0,113.6415,113.6507,113.4389,113.5586,23322.0
2023-04-25 12:55:00,123.23,123.24,123.03,123.1,14708.0,113.5126,113.5218,113.3283,113.3928,14708.0
2023-04-25 13:00:00,123.07,123.08,122.88,122.97,26999.0,113.3652,113.3744,113.1902,113.2731,26999.0
2023-04-25 13:05:00,122.96,122.99,122.41,122.48,206470.0,113.2639,113.2915,112.7572,112.8217,206470.0
2023-04-25 13:10:00,122.51,122.59,121.61,121.61,68339.0,112.8493,112.923,112.0203,112.0203,68339.0
2023-04-25 13:15:00,121.57,121.66,121.12,121.45,54404.0,111.9835,112.0664,111.569,111.8729,54404.0
2023-04-25 13:20:00,121.46,121.52,121.24,121.38,41063.0,111.8821,111.9374,111.6795,111.8084,41063.0
2023-04-25 13:25:00,121.38,121.64,121.34,121.61,40002.0,111.8084,112.0479,111.7716,112.0203,40002.0
2023-04-25 13:30:00,121.61,121.73,121.44,121.63,16563.0,112.0203,112.1308,111.8637,112.0387,16563.0
2023-04-25 13:35:00,121.66,121.82,121.65,121.81,27860.0,112.0664,112.2138,112.0572,112.2045,27860.0
2023-04-25 13:40:00,121.8,121.85,121.66,121.77,25828.0,112.1953,112.2414,112.0664,112.1677,25828.0
2023-04-25 13:45:00,121.82,121.91,121.65,121.66,24845.0,112.2138,112.2967,112.0572,112.0664,24845.0
2023-04-25 13:50:00,121.71,121.91,121.65,121.84,15970.0,112.1124,112.2967,112.0572,112.2322,15970.0
2023-04-25 13:55:00,121.84,121.99,121.75,121.91,19071.0,112.2322,112.3703,112.1493,112.2967,19071.0
2023-04-25 14:00:00,121.89,122.1,121.84,121.84,27269.0,112.2782,112.4717,112.2322,112.2322,27269.0
2023-04-25 14:05:00,121.86,122.3,121.85,122.26,60468.0,112.2506,112.6559,112.2414,112.6191,60468.0
2023-04-25 14:10:00,122.27,122.86,122.27,122.73,62774.0,112.6283,113.1717,112.6283,113.052,62774.0
2023-04-25 14:15:00,122.74,122.99,122.66,122.87,41903.0,113.0612,113.2915,112.9875,113.181,41903.0
2023-04-25 14:20:00,122.87,123.41,122.85,123.33,24140.0,113.181,113.6784,113.1625,113.6047,24140.0
2023-04-25 14:25:00,123.36,123.55,123.3,123.49,34098.0,113.6323,113.8073,113.577,113.7521,34098.0
2023-04-25 14:30:00,123.45,123.59,123.32,123.43,22684.0,113.7152,113.8442,113.5955,113.6968,22684.0
2023-04-25 14:35:00,123.42,123.51,123.35,123.45,20611.0,113.6876,113.7705,113.6231,113.7152,20611.0
2023-04-25 14:40:00,123.43,123.45,123.11,123.11,18913.0,113.6968,113.7152,113.402,113.402,18913.0
2023-04-25 14:45:00,123.1,123.31,123.08,123.31,29894.0,113.3928,113.5863,113.3744,113.5863,29894.0
2023-04-25 14:50:00,123.31,123.44,123.26,123.31,26220.0,113.5863,113.706,113.5402,113.5863,26220.0
2023-04-25 14:55:00,123.3,123.38,123.17,123.34,33886.0,113.577,113.6507,113.4573,113.6139,33886.0
2023-04-25 15:00:00,123.32,123.7,123.27,123.67,65253.0,113.5955,113.9455,113.5494,113.9179,65253.0
2023-04-25 15:05:00,123.67,124.06,123.65,124.01,62648.0,113.9179,114.2771,113.8994,114.2311,62648.0
2023-04-25 15:10:00,123.99,124.15,123.81,123.94,39510.0,114.2126,114.36,114.0468,114.1666,39510.0
2023-04-25 15:15:00,123.94,124.23,123.91,124.12,41873.0,114.1666,114.4337,114.1389,114.3324,41873.0
2023-04-25 15:20:00,124.12,124.57,124.12,124.55,82594.0,114.3324,114.7469,114.3324,114.7285,82594.0
2023-04-25 15:25:00,124.55,124.65,124.25,124.34,146730.0,114.7285,114.8206,114.4521,114.535,146730.0
2023-04-25 15:30:00,124.34,124.61,124.22,124.33,125050.0,114.535,114.7837,114.4245,114.5258,125050.0
2023-04-25 15:35:00,124.33,124.51,123.68,123.68,104484.0,114.5258,114.6916,113.9271,113.9271,104484.0
2023-04-25 15:40:00,123.71,123.77,123.43,123.61,99396.0,113.9547,114.01,113.6968,113.8626,99396.0
2023-04-25 15:45:00,123.62,124.06,123.59,123.98,103639.0,113.8718,114.2771,113.8442,114.2034,103639.0
2023-04-25 15:50:00,123.96,124.06,123.76,124.01,170037.0,114.185,114.2771,114.0008,114.2311,170037.0
2023-04-25 15:55:00,124.01,124.17,123.63,123.72,400835.0,114.2311,114.3784,113.881,113.9639,400835.0
2023-04-26 09:30:00,123.45,124.4,123.41,123.85,44875.0,113.7152,114.5903,113.6784,114.0837,44875.0
2023-04-26 09:35:00,123.94,124.4,123.79,124.29,22746.0,114.1666,114.5903,114.0284,114.489,22746.0
2023-04-26 09:40:00,124.31,124.87,124.21,124.42,41976.0,114.5074,115.0232,114.4153,114.6087,41976.0
2023-04-26 09:45:00,124.53,125.06,124.51,125.05,43884.0,114.7101,115.1983,114.6916,115.189,43884.0
2023-04-26 09:50:00,125.05,125.29,124.75,124.76,33354.0,115.189,115.4101,114.9127,114.9219,33354.0
2023-04-26 09:55:00,124.84,124.88,124.4,124.75,38541.0,114.9956,115.0325,114.5903,114.9127,38541.0
2023-04-26 10:00:00,124.81,125.14,124.51,125.13,27395.0,114.968,115.272,114.6916,115.2627,27395.0
2023-04-26 10:05:00,125.1,125.34,124.79,124.94,33857.0,115.2351,115.4562,114.9496,115.0877,33857.0
2023-04-26 10:10:00,124.94,125.16,124.63,124.77,51517.0,115.0877,115.2904,114.8022,114.9311,51517.0
2023-04-26 10:15:00,124.7,125.09,124.7,124.76,47657.0,114.8666,115.2259,114.8666,114.9219,47657.0
2023-04-26 10:20:00,124.76,125.3,124.69,125.19,62577.0,114.9219,115.4193,114.8574,115.318,62577.0
2023-04-26 10:25:00,125.2,125.5,125.12,125.48,66041.0,115.3272,115.6036,115.2535,115.5851,66041.0
2023-04-26 10:30:00,125.49,125.96,125.46,125.62,90933.0,115.5944,116.0273,115.5667,115.7141,90933.0
2023-04-26 10:35:00,125.64,126.48,125.55,126.42,105111.0,115.7325,116.5063,115.6496,116.451,105111.0
2023-04-26 10:40:00,126.36,127.49,126.33,127.31,126994.0,116.3957,117.4366,116.3681,117.2708,126994.0
2023-04-26 10:45:00,127.29,127.79,127.27,127.61,145493.0,117.2524,117.713,117.234,117.5472,145493.0
2023-04-26 10:50:00,127.65,127.79,127.02,127.79,63576.0,117.584,117.713,117.0037,117.713,63576.0
2023-04-26 10:55:00,127.82,128.41,127.82,128.13,93154.0,117.7406,118.2841,117.7406,118.0262,93154.0
2023-04-26 11:00:00,128.15,128.47,127.76,127.76,97962.0,118.0446,118.3394,117.6853,117.6853,97962.0
2023-04-26 11:05:00,127.75,128.28,127.61,128.24,91525.0,117.6761,118.1643,117.5472,118.1275,91525.0
2023-04-26 11:10:00,128.24,128.32,127.52,127.6,45648.0,118.1275,118.2012,117.4643,117.538,45648.0
2023-04-26 11:15:00,127.66,128.03,127.55,127.92,107716.0,117.5932,117.9341,117.4919,117.8327,107716.0
2023-04-26 11:20:00,127.89,128.43,127.89,128.37,75605.0,117.8051,118.3025,117.8051,118.2472,75605.0
2023-04-26 11:25:00,128.33,128.87,128.33,128.59,63922.0,118.2104,118.7078,118.2104,118.4499,63922.0
2023-04-26 11:30:00,128.62,128.66,128.17,128.54,71450.0,118.4775,118.5144,118.063,118.4038,71450.0
2023-04-26 11:35:00,128.54,128.54,128.0,128.17,56079.0,118.4038,118.4038,117.9064,118.063,56079.0
2023-04-26 11:40:00,128.11,128.37,128.08,128.1,45340.0,118.0077,118.2472,117.9801,117.9985,45340.0
2023-04-26 11:45:00,128.12,128.42,128.11,128.4,34408.0,118.017,118.2933,118.0077,118.2749,34408.0
2023-04-26 11:50:00,128.37,128.44,128.13,128.34,49703.0,118.2472,118.3117,118.0262,118.2196,49703.0
2023-04-26 11:55:00,128.36,128.78,128.31,128.67,36434.0,118.238,118.6249,118.192,118.5236,36434.0
2023-04-26 12:00:00,128.72,128.94,128.59,128.87,63793.0,118.5696,118.7723,118.4499,118.7078,63793.0
2023-04-26 12:05:00,128.83,129.21,128.83,129.21,46726.0,118.671,119.021,118.671,119.021,46726.0
2023-04-26 12:10:00,129.19,129.41,129.18,129.36,154750.0,119.0026,119.2052,118.9934,119.1592,154750.0
2023-04-26 12:15:00,129.34,129.59,128.96,128.97,71898.0,119.1408,119.371,118.7907,118.7999,71898.0
2023-04-26 12:20:00,128.96,129.13,128.74,128.79,56806.0,118.7907,118.9473,118.5881,118.6341,56806.0
2023-04-26 12:25:00,128.76,129.07,128.57,128.6,54390.0,118.6065,118.892,118.4315,118.4591,54390.0
2023-04-26 12:30:00,128.58,128.63,128.13,128.16,47471.0,118.4407,118.4867,118.0262,118.0538,47471.0
2023-04-26 12:35:00,128.13,128.48,128.0,128.42,24771.0,118.0262,118.3486,117.9064,118.2933,24771.0
2023-04-26 12:40:00,128.42,128.54,128.26,128.45,30687.0,118.2933,118.4038,118.1459,118.3209,30687.0
2023-04-26 12:45:00,128.45,128.52,128.22,128.49,33477.0,118.3209,118.3854,118.1091,118.3578,33477.0
2023-04-26 12:50:00,128.46,128.48,128.31,128.43,22893.0,118.3301,118.3486,118.192,118.3025,22893.0
2023-04-26 12:55:00,128.43,128.5,128.39,128.5,20257.0,118.3025,118.367,118.2657,118.367,20257.0
2023-04-26 13:00:00,128.5,128.83,128.5,128.79,42973.0,118.367,118.671,118.367,118.6341,42973.0
2023-04-26 13:05:00,128.82,128.82,128.54,128.63,28649.0,118.6618,118.6618,118.4038,118.4867,28649.0
2023-04-26 13:10:00,128.62,128.65,128.52,128.64,31470.0,118.4775,118.5052,118.3854,118.496,31470.0
2023-04-26 13:15:00,128.65,128.7,128.56,128.61,36652.0,118.5052,118.5512,118.4223,118.4683,36652.0
2023-04-26 13:20:00,128.61,128.64,128.35,128.41,108601.0,118.4683,118.496,118.2288,118.2841,108601.0
2023-04-26 13:25:00,128.43,128.78,128.39,128.56,29551.0,118.3025,118.6249,118.2657,118.4223,29551.0
2023-04-26 13:30:00,128.57,128.65,128.35,128.5,70092.0,118.4315,118.5052,118.2288,118.367,70092.0
2023-04-26 13:35:00,128.5,128.73,128.43,128.58,22057.0,118.367,118.5789,118.3025,118.4407,22057.0
2023-04-26 13:40:00,128.59,128.65,128.47,128.47,26298.0,118.4499,118.5052,118.3394,118.3394,26298.0
2023-04-26 13:45:00,128.45,128.55,128.34,128.5,43538.0,118.3209,118.4131,118.2196,118.367,43538.0
2023-04-26 13:50:00,128.5,128.58,128.36,128.51,48611.0,118.367,118.4407,118.238,118.3762,48611.0
2023-04-26 13:55:00,128.46,128.48,127.99,128.04,29132.0,118.3301,118.3486,117.8972,117.9433,29132.0
2023-04-26 14:00:00,128.04,128.13,127.88,127.95,25045.0,117.9433,118.0262,117.7959,117.8604,25045.0
2023-04-26 14:05:00,127.95,127.95,127.76,127.88,31371.0,117.8604,117.8604,117.6853,117.7959,31371.0
2023-04-26 14:10:00,127.84,127.95,127.68,127.9,25478.0,117.759,117.8604,117.6117,117.8143,25478.0
2023-04-26 14:15:00,127.91,127.92,127.78,127.82,37781.0,117.8235,117.8327,117.7038,117.7406,37781.0
2023-04-26 14:20:00,127.87,127.93,127.75,127.85,33291.0,117.7867,117.8419,117.6761,117.7683,33291.0
2023-04-26 14:25:00,127.87,128.1,127.82,127.9,36846.0,117.7867,117.9985,117.7406,117.8143,36846.0
2023-04-26 14:30:00,127.9,128.06,127.86,127.88,54031.0,117.8143,117.9617,117.7775,117.7959,54031.0
2023-04-26 14:35:00,127.88,127.91,127.53,127.55,34382.0,117.7959,117.8235,117.4735,117.4919,34382.0
2023-04-26 14:40:00,127.56,127.57,127.07,127.17,25769.0,117.5011,117.5103,117.0498,117.1419,25769.0
2023-04-26 14:45:00,127.17,127.17,126.98,126.99,21110.0,117.1419,117.1419,116.9669,116.9761,21110.0
2023-04-26 14:50:00,126.94,126.97,126.7,126.92,39900.0,116.93,116.9576,116.7089,116.9116,39900.0
2023-04-26 14:55:00,126.92,127.28,126.91,127.26,40684.0,116.9116,117.2432,116.9024,117.2248,40684.0
2023-04-26 15:00:00,127.29,127.42,127.19,127.36,26190.0,117.2524,117.3722,117.1603,117.3169,26190.0
2023-04-26 15:05:00,127.37,127.47,127.26,127.47,28151.0,117.3261,117.4182,117.2248,117.4182,28151.0
2023-04-26 15:10:00,127.43,127.74,127.42,127.58,27399.0,117.3814,117.6669,117.3722,117.5195,27399.0
2023-04-26 15:15:00,127.57,127.65,127.25,127.29,48439.0,117.5103,117.584,117.2156,117.2524,48439.0
2023-04-26 15:20:00,127.33,127.56,127.28,127.41,30225.0,117.2893,117.5011,117.2432,117.3629,30225.0
2023-04-26 15:25:00,127.42,127.76,127.37,127.76,37159.0,117.3722,117.6853,117.3261,117.6853,37159.0
2023-04-26 15:30:00,127.77,127.91,127.68,127.75,68963.0,117.6946,117.8235,117.6117,117.6761,68963.0
2023-04-26 15:35:00,127.73,128.03,127.7,128.01,73569.0,117.6577,117.9341,117.6301,117.9156,73569.0
2023-04-26 15:40:00,128.03,128.14,127.91,127.93,94485.0,117.9341,118.0354,117.8235,117.8419,94485.0
2023-04-26 15:45:00,127.92,128.0,127.87,127.98,117458.0,117.8327,117.9064,117.7867,117.888,117458.0
2023-04-26 15:50:00,127.98,128.23,127.92,128.16,188263.0,117.888,118.1183,117.8327,118.0538,188263.0
2023-04-26 15:55:00,128.16,128.4,127.83,127.84,359216.0,118.0538,118.2749,117.7498,117.759,359216.0
2023-04-27 09:30:00,128.66,129.4,128.28,128.47,48530.0,118.5144,119.196,118.1643,118.3394,48530.0
2023-04-27 09:35:00,128.51,128.65,128.14,128.31,26603.0,118.3762,118.5052,118.0354,118.192,26603.0
2023-04-27 09:40:00,128.16,128.42,127.89,128.04,66982.0,118.0538,118.2933,117.8051,117.9433,66982.0
2023-04-27 09:45:00,128.02,128.2,127.69,127.86,25355.0,117.9248,118.0907,117.6209,117.7775,25355.0
2023-04-27 09:50:00,127.86,128.72,127.86,128.66,49080.0,117.7775,118.5696,117.7775,118.5144,49080.0
2023-04-27 09:55:00,128.84,129.07,128.8,128.97,22792.0,118.6802,118.892,118.6433,118.7999,22792.0
2023-04-27 10:00:00,128.98,129.16,128.66,128.66,20497.0,118.8091,118.9749,118.5144,118.5144,20497.0
2023-04-27 10:05:00,128.76,128.89,128.1,128.15,28744.0,118.6065,118.7262,117.9985,118.0446,28744.0
2023-04-27 10:10:00,128.11,128.4,127.97,128.4,17268.0,118.0077,118.2749,117.8788,118.2749,17268.0
2023-04-27 10:15:00,128.41,128.41,127.86,127.9,29964.0,118.2841,118.2841,117.7775,117.8143,29964.0
2023-04-27 10:20:00,127.91,127.91,127.37,127.6,34556.0,117.8235,117.8235,117.3261,117.538,34556.0
2023-04-27 10:25:00,127.66,128.05,127.56,128.05,75018.0,117.5932,117.9525,117.5011,117.9525,75018.0
2023-04-27 10:30:00,128.04,128.23,128.0,128.1,12997.0,117.9433,118.1183,117.9064,117.9985,12997.0
2023-04-27 10:35:00,128.12,128.19,128.0,128.12,32567.0,118.017,118.0814,117.9064,118.017,32567.0
2023-04-27 10:40:00,128.15,128.18,127.8,127.93,13347.0,118.0446,118.0722,117.7222,117.8419,13347.0
2023-04-27 10:45:00,127.94,128.14,127.94,128.09,14034.0,117.8512,118.0354,117.8512,117.9893,14034.0
2023-04-27 10:50:00,128.07,128.11,127.83,127.83,9085.0,117.9709,118.0077,117.7498,117.7498,9085.0
2023-04-27 10:55:00,127.82,128.07,127.81,128.02,11761.0,117.7406,117.9709,117.7314,117.9248,11761.0
2023-04-27 11:00:00,128.03,128.14,127.94,128.02,14900.0,117.9341,118.0354,117.8512,117.9248,14900.0
2023-04-27 11:05:00,128.01,128.01,127.75,127.84,7804.0,117.9156,117.9156,117.6761,117.759,7804.0
2023-04-27 11:10:00,127.84,127.9,127.71,127.81,17651.0,117.759,117.8143,117.6393,117.7314,17651.0
2023-04-27 11:15:00,127.81,128.06,127.8,128.0,14053.0,117.7314,117.9617,117.7222,117.9064,14053.0
2023-04-27 11:20:00,128.04,128.33,127.98,128.33,11350.0,117.9433,118.2104,117.888,118.2104,11350.0
2023-04-27 11:25:00,128.36,128.6,128.3,128.39,32339.0,118.238,118.4591,118.1828,118.2657,32339.0
2023-04-27 11:30:00,128.4,128.49,128.36,128.44,41837.0,118.2749,118.3578,118.238,118.3117,41837.0
2023-04-27 11:35:00,128.44,128.44,128.17,128.24,10509.0,118.3117,118.3117,118.063,118.1275,10509.0
2023-04-27 11:40:00,128.21,128.5,128.21,128.43,16155.0,118.0999,118.367,118.0999,118.3025,16155.0
2023-04-27 11:45:00,128.43,128.48,128.34,128.45,24535.0,118.3025,118.3486,118.2196,118.3209,24535.0
2023-04-27 11:50:00,128.45,128.49,128.35,128.43,10420.0,118.3209,118.3578,118.2288,118.3025,10420.0
2023-04-27 11:55:00,128.46,128.81,128.42,128.81,13085.0,118.3301,118.6525,118.2933,118.6525,13085.0
2023-04-27 12:00:00,128.84,129.39,128.84,129.27,16480.0,118.6802,119.1868,118.6802,119.0763,16480.0
2023-04-27 12:05:00,129.27,129.39,129.08,129.14,26536.0,119.0763,119.1868,118.9013,118.9565,26536.0
2023-04-27 12:10:00,129.15,129.18,128.75,128.91,29784.0,118.9657,118.9934,118.5973,118.7447,29784.0
2023-04-27 12:15:00,128.91,129.2,128.73,128.83,60930.0,118.7447,119.0118,118.5789,118.671,60930.0
2023-04-27 12:20:00,128.76,128.88,128.71,128.88,12703.0,118.6065,118.717,118.5604,118.717,12703.0
2023-04-27 12:25:00,128.91,129.0,128.86,128.96,10076.0,118.7447,118.8276,118.6986,118.7907,10076.0
2023-04-27 12:30:00,128.97,128.97,128.7,128.74,8278.0,118.7999,118.7999,118.5512,118.5881,8278.0
2023-04-27 12:35:00,128.75,128.79,128.36,128.36,14938.0,118.5973,118.6341,118.238,118.238,14938.0
2023-04-27 12:40:00,128.37,128.39,128.16,128.17,54314.0,118.2472,118.2657,118.0538,118.063,54314.0
2023-04-27 12:45:00,128.2,128.32,128.2,128.29,36276.0,118.0907,118.2012,118.0907,118.1736,36276.0
2023-04-27 12:50:00,128.32,128.53,128.28,128.33,16018.0,118.2012,118.3946,118.1643,118.2104,16018.0
2023-04-27 12:55:00,128.34,128.42,128.16,128.16,9560.0,118.2196,118.2933,118.0538,118.0538,9560.0
2023-04-27 13:00:00,128.16,128.25,128.06,128.22,17205.0,118.0538,118.1367,117.9617,118.1091,17205.0
2023-04-27 13:05:00,128.21,128.22,128.14,128.2,9727.0,118.0999,118.1091,118.0354,118.0907,9727.0
2023-04-27 13:10:00,128.19,128.23,127.98,127.98,8758.0,118.0814,118.1183,117.888,117.888,8758.0
2023-04-27 13:15:00,128.08,128.2,128.0,128.0,15798.0,117.9801,118.0907,117.9064,117.9064,15798.0
2023-04-27 13:20:00,127.99,128.11,127.92,128.11,28236.0,117.8972,118.0077,117.8327,118.0077,28236.0
2023-04-27 13:25:00,128.14,128.27,128.12,128.25,17228.0,118.0354,118.1551,118.017,118.1367,17228.0
2023-04-27 13:30:00,128.28,128.33,128.19,128.31,10381.0,118.1643,118.2104,118.0814,118.192,10381.0
2023-04-27 13:35:00,128.31,128.51,128.27,128.5,14400.0,118.192,118.3762,118.1551,118.367,14400.0
2023-04-27 13:40:00,128.49,128.65,128.43,128.64,17255.0,118.3578,118.5052,118.3025,118.496,17255.0
2023-04-27 13:45:00,128.63,128.81,128.62,128.78,26224.0,118.4867,118.6525,118.4775,118.6249,26224.0
2023-04-27 13:50:00,128.77,128.9,128.77,128.81,17579.0,118.6157,118.7355,118.6157,118.6525,17579.0
2023-04-27 13:55:00,128.81,128.83,128.51,128.66,25042.0,118.6525,118.671,118.3762,118.5144,25042.0
2023-04-27 14:00:00,128.68,128.78,128.64,128.66,20596.0,118.5328,118.6249,118.496,118.5144,20596.0
2023-04-27 14:05:00,128.65,128.67,128.4,128.47,19915.0,118.5052,118.5236,118.2749,118.3394,19915.0
2023-04-27 14:10:00,128.47,128.73,128.47,128.68,23804.0,118.3394,118.5789,118.3394,118.5328,23804.0
2023-04-27 14:15:00,128.71,129.14,128.7,129.09,22289.0,118.5604,118.9565,118.5512,118.9105,22289.0
2023-04-27 14:20:00,129.08,129.16,129.03,129.16,12853.0,118.9013,118.9749,118.8552,118.9749,12853.0
2023-04-27 14:25:00,129.14,129.21,129.05,129.19,14236.0,118.9565,119.021,118.8736,119.0026,14236.0
2023-04-27 14:30:00,129.19,129.27,129.1,129.15,19453.0,119.0026,119.0763,118.9197,118.9657,19453.0
2023-04-27 14:35:00,129.14,129.24,128.96,129.0,21475.0,118.9565,119.0486,118.7907,118.8276,21475.0
2023-04-27 14:40:00,129.0,129.04,128.85,129.02,11006.0,118.8276,118.8644,118.6894,118.846,11006.0
2023-04-27 14:45:00,129.01,129.03,128.88,128.97,14981.0,118.8368,118.8552,118.717,118.7999,14981.0
2023-04-27 14:50:00,129.02,129.07,128.89,128.96,14553.0,118.846,118.892,118.7262,118.7907,14553.0
2023-04-27 14:55:00,128.96,129.04,128.92,129.01,13524.0,118.7907,118.8644,118.7539,118.8368,13524.0
2023-04-27 15:00:00,129.03,129.27,128.99,129.16,20789.0,118.8552,119.0763,118.8184,118.9749,20789.0
2023-04-27 15:05:00,129.17,129.17,129.05,129.07,14643.0,118.9842,118.9842,118.8736,118.892,14643.0
2023-04-27 15:10:00,129.04,129.07,128.93,128.94,14528.0,118.8644,118.892,118.7631,118.7723,14528.0
2023-04-27 15:15:00,128.95,128.98,128.81,128.83,19050.0,118.7815,118.8091,118.6525,118.671,19050.0
2023-04-27 15:20:00,128.83,128.83,128.59,128.6,18026.0,118.671,118.671,118.4499,118.4591,18026.0
2023-04-27 15:25:00,128.59,128.63,128.47,128.52,22523.0,118.4499,118.4867,118.3394,118.3854,22523.0
2023-04-27 15:30:00,128.51,128.54,128.29,128.33,30572.0,118.3762,118.4038,118.1736,118.2104,30572.0
2023-04-27 15:35:00,128.34,128.36,128.12,128.19,39212.0,118.2196,118.238,118.017,118.0814,39212.0
2023-04-27 15:40:00,128.19,128.3,128.11,128.12,60231.0,118.0814,118.1828,118.0077,118.017,60231.0
2023-04-27 15:45:00,128.12,128.24,128.06,128.19,43766.0,118.017,118.1275,117.9617,118.0814,43766.0
2023-04-27 15:50:00,128.17,128.18,127.95,128.02,72057.0,118.063,118.0722,117.8604,117.9248,72057.0
2023-04-27 15:55:00,128.01,128.13,127.95,128.0,178078.0,117.9156,118.0262,117.8604,117.9064,178078.0
2023-04-28 09:30:00,126.71,127.72,126.39,127.72,30000.0,116.7181,117.6485,116.4234,117.6485,30000.0
2023-04-28 09:35:00,127.8,127.99,127.74,127.78,6748.0,117.7222,117.8972,117.6669,117.7038,6748.0
2023-04-28 09:40:00,127.85,128.3,127.84,128.28,10437.0,117.7683,118.1828,117.759,118.1643,10437.0
2023-04-28 09:45:00,128.29,129.09,128.29,128.92,34205.0,118.1736,118.9105,118.1736,118.7539,34205.0
2023-04-28 09:50:00,129.06,129.53,129.02,129.45,19937.0,118.8828,119.3158,118.846,119.2421,19937.0
2023-04-28 09:55:00,129.41,129.44,128.98,129.11,30414.0,119.2052,119.2329,118.8091,118.9289,30414.0
2023-04-28 10:00:00,129.08,129.62,129.04,129.37,20251.0,118.9013,119.3987,118.8644,119.1684,20251.0
2023-04-28 10:05:00,129.33,129.7,129.22,129.54,31645.0,119.1315,119.4724,119.0302,119.325,31645.0
2023-04-28 10:10:00,129.58,130.2,129.51,130.04,49972.0,119.3618,119.9329,119.2973,119.7856,49972.0
2023-04-28 10:15:00,130.16,130.63,130.16,130.31,29364.0,119.8961,120.329,119.8961,120.0343,29364.0
2023-04-28 10:20:00,130.27,130.39,130.06,130.28,22990.0,119.9974,120.108,119.804,120.0066,22990.0
2023-04-28 10:25:00,130.32,130.45,130.2,130.25,21868.0,120.0435,120.1632,119.9329,119.979,21868.0
2023-04-28 10:30:00,130.25,130.33,129.7,129.99,18172.0,119.979,120.0527,119.4724,119.7395,18172.0
2023-04-28 10:35:00,129.98,130.17,129.61,130.06,25900.0,119.7303,119.9053,119.3895,119.804,25900.0
2023-04-28 10:40:00,130.08,131.1,130.04,131.05,92555.0,119.8224,120.762,119.7856,120.7159,92555.0
2023-04-28 10:45:00,131.04,131.69,130.95,131.59,65368.0,120.7067,121.3054,120.6238,121.2133,65368.0
2023-04-28 10:50:00,131.59,131.63,131.24,131.37,88108.0,121.2133,121.2502,120.8909,121.0107,88108.0
2023-04-28 10:55:00,131.36,131.37,130.46,130.62,61258.0,121.0015,121.0107,120.1724,120.3198,61258.0
2023-04-28 11:00:00,130.49,130.55,129.36,130.09,56712.0,120.2001,120.2553,119.1592,119.8316,56712.0
2023-04-28 11:05:00,130.08,131.1,130.07,131.01,43633.0,119.8224,120.762,119.8132,120.6791,43633.0
2023-04-28 11:10:00,131.01,131.28,130.92,131.17,62891.0,120.6791,120.9278,120.5962,120.8264,62891.0
2023-04-28 11:15:00,131.0,131.44,131.0,131.35,46319.0,120.6699,121.0752,120.6699,120.9923,46319.0
2023-04-28 11:20:00,131.35,131.75,131.35,131.68,22815.0,120.9923,121.3607,120.9923,121.2962,22815.0
2023-04-28 11:25:00,131.66,131.91,131.59,131.71,21233.0,121.2778,121.5081,121.2133,121.3239,21233.0
2023-04-28 11:30:00,131.73,132.02,131.59,131.62,27951.0,121.3423,121.6094,121.2133,121.241,27951.0
2023-04-28 11:35:00,131.64,131.74,131.27,131.53,21628.0,121.2594,121.3515,120.9186,121.1581,21628.0
2023-04-28 11:40:00,131.53,131.81,131.46,131.61,28930.0,121.1581,121.416,121.0936,121.2318,28930.0
2023-04-28 11:45:00,131.65,132.17,131.64,132.13,21979.0,121.2686,121.7476,121.2594,121.7107,21979.0
2023-04-28 11:50:00,132.12,132.23,131.91,132.12,22913.0,121.7015,121.8029,121.5081,121.7015,22913.0
2023-04-28 11:55:00,132.12,132.34,132.07,132.15,23476.0,121.7015,121.9042,121.6555,121.7292,23476.0
2023-04-28 12:00:00,132.15,132.31,131.69,131.69,45187.0,121.7292,121.8766,121.3054,121.3054,45187.0
2023-04-28 12:05:00,131.69,132.0,131.69,132.0,16204.0,121.3054,121.591,121.3054,121.591,16204.0
2023-04-28 12:10:00,132.01,132.12,131.69,131.77,13008.0,121.6002,121.7015,121.3054,121.3791,13008.0
2023-04-28 12:15:00,131.77,131.77,131.42,131.45,18884.0,121.3791,121.3791,121.0567,121.0844,18884.0
2023-04-28 12:20:00,131.41,131.46,131.09,131.17,35020.0,121.0475,121.0936,120.7528,120.8264,35020.0
2023-04-28 12:25:00,131.13,131.19,131.0,131.08,10221.0,120.7896,120.8449,120.6699,120.7435,10221.0
2023-04-28 12:30:00,131.15,131.17,130.86,130.95,17725.0,120.808,120.8264,120.5409,120.6238,17725.0
2023-04-28 12:35:00,130.99,131.05,130.78,130.91,24093.0,120.6606,120.7159,120.4672,120.587,24093.0
2023-04-28 12:40:00,130.89,131.32,130.85,131.2,14348.0,120.5685,120.9646,120.5317,120.8541,14348.0
2023-04-28 12:45:00,131.28,131.34,131.16,131.19,12520.0,120.9278,120.983,120.8172,120.8449,12520.0
2023-04-28 12:50:00,131.22,131.23,131.0,131.13,9669.0,120.8725,120.8817,120.6699,120.7896,9669.0
2023-04-28 12:55:00,131.17,131.28,131.14,131.26,11671.0,120.8264,120.9278,120.7988,120.9094,11671.0
2023-04-28 13:00:00,131.26,131.29,130.92,131.12,11023.0,120.9094,120.937,120.5962,120.7804,11023.0
2023-04-28 13:05:00,131.11,131.24,131.1,131.17,8182.0,120.7712,120.8909,120.762,120.8264,8182.0
2023-04-28 13:10:00,131.17,131.29,131.07,131.28,2791.0,120.8264,120.937,120.7343,120.9278,2791.0
2023-04-28 13:15:00,131.3,131.39,131.21,131.35,19535.0,120.9462,121.0291,120.8633,120.9923,19535.0
2023-04-28 13:20:00,131.39,131.39,131.24,131.33,11650.0,121.0291,121.0291,120.8909,120.9738,11650.0
2023-04-28 13:25:00,131.35,131.51,131.32,131.48,11853.0,120.9923,121.1396,120.9646,121.112,11853.0
2023-04-28 13:30:00,131.46,131.63,131.44,131.47,15004.0,121.0936,121.2502,121.0752,121.1028,15004.0
2023-04-28 13:35:00,131.48,131.52,131.28,131.34,19596.0,121.112,121.1488,120.9278,120.983,19596.0
2023-04-28 13:40:00,131.33,131.51,131.26,131.28,20736.0,120.9738,121.1396,120.9094,120.9278,20736.0
2023-04-28 13:45:00,131.28,131.4,131.18,131.22,18956.0,120.9278,121.0383,120.8357,120.8725,18956.0
2023-04-28 13:50:00,131.2,131.25,131.13,131.17,8510.0,120.8541,120.9001,120.7896,120.8264,8510.0
2023-04-28 13:55:00,131.16,131.17,131.01,131.05,14054.0,120.8172,120.8264,120.6791,120.7159,14054.0
2023-04-28 14:00:00,131.1,131.38,131.1,131.37,8120.0,120.762,121.0199,120.762,121.0107,8120.0
2023-04-28 14:05:00,131.35,131.38,131.23,131.24,8707.0,120.9923,121.0199,120.8817,120.8909,8707.0
2023-04-28 14:10:00,131.24,131.24,131.05,131.11,16319.0,120.8909,120.8909,120.7159,120.7712,16319.0
2023-04-28 14:15:00,131.15,131.23,131.06,131.18,14053.0,120.808,120.8817,120.7251,120.8357,14053.0
2023-04-28 14:20:00,131.24,131.32,130.92,130.93,10871.0,120.8909,120.9646,120.5962,120.6054,10871.0
2023-04-28 14:25:00,130.9,130.93,130.54,130.63,16217.0,120.5777,120.6054,120.2461,120.329,16217.0
2023-04-28 14:30:00,130.6,130.63,130.32,130.47,27434.0,120.3014,120.329,120.0435,120.1816,27434.0
2023-04-28 14:35:00,130.44,130.45,130.12,130.16,11296.0,120.154,120.1632,119.8592,119.8961,11296.0
2023-04-28 14:40:00,130.12,130.3,129.99,130.18,23938.0,119.8592,120.0251,119.7395,119.9145,23938.0
2023-04-28 14:45:00,130.14,130.39,130.12,130.19,28882.0,119.8777,120.108,119.8592,119.9237,28882.0
2023-04-28 14:50:00,130.2,130.29,130.04,130.05,12016.0,119.9329,120.0158,119.7856,119.7948,12016.0
2023-04-28 14:55:00,130.03,130.33,130.0,130.27,14336.0,119.7763,120.0527,119.7487,119.9974,14336.0
2023-04-28 15:00:00,130.29,130.4,130.22,130.33,15362.0,120.0158,120.1172,119.9514,120.0527,15362.0
2023-04-28 15:05:00,130.33,130.59,130.33,130.52,12028.0,120.0527,120.2922,120.0527,120.2277,12028.0
2023-04-28 15:10:00,130.55,130.73,130.5,130.58,18906.0,120.2553,120.4211,120.2093,120.283,18906.0
2023-04-28 15:15:00,130.55,130.76,130.51,130.7,36454.0,120.2553,120.4488,120.2185,120.3935,36454.0
2023-04-28 15:20:00,130.71,130.77,130.63,130.75,36095.0,120.4027,120.458,120.329,120.4396,36095.0
2023-04-28 15:25:00,130.75,130.88,130.74,130.85,41662.0,120.4396,120.5593,120.4304,120.5317,41662.0
2023-04-28 15:30:00,130.83,130.88,130.59,130.71,40987.0,120.5133,120.5593,120.2922,120.4027,40987.0
2023-04-28 15:35:00,130.71,130.72,130.45,130.5,36954.0,120.4027,120.4119,120.1632,120.2093,36954.0
2023-04-28 15:40:00,130.49,130.64,130.29,130.39,47881.0,120.2001,120.3382,120.0158,120.108,47881.0
2023-04-28 15:45:00,130.39,130.41,130.0,130.16,95346.0,120.108,120.1264,119.7487,119.8961,95346.0
2023-04-28 15:50:00,130.16,130.16,129.75,130.06,161284.0,119.8961,119.8961,119.5184,119.804,161284.0
2023-04-28 15:55:00,130.07,130.51,130.07,130.24,314739.0,119.8132,120.2185,119.8132,119.9698,314739.0
2023-05-01 09:30:00,126.48,126.77,123.55,124.5,389092.0,116.5063,116.7734,113.8073,114.6824,389092.0
2023-05-01 09:35:00,124.4,124.41,122.24,122.3,309712.0,114.5903,114.5995,112.6006,112.6559,309712.0
2023-05-01 09:40:00,122.33,122.89,121.67,122.89,326281.0,112.6835,113.1994,112.0756,113.1994,326281.0
2023-05-01 09:45:00,122.88,124.18,122.77,124.18,194628.0,113.1902,114.3877,113.0888,114.3877,194628.0
2023-05-01 09:50:00,124.14,124.52,123.44,124.19,156364.0,114.3508,114.7008,113.706,114.3969,156364.0
2023-05-01 09:55:00,124.08,124.67,124.0,124.5,126103.0,114.2955,114.839,114.2218,114.6824,126103.0
2023-05-01 10:00:00,124.47,124.5,123.5,124.01,147510.0,114.6548,114.6824,113.7613,114.2311,147510.0
2023-05-01 10:05:00,124.01,124.53,124.0,124.22,79418.0,114.2311,114.7101,114.2218,114.4245,79418.0
2023-05-01 10:10:00,124.19,124.43,123.96,124.37,52062.0,114.3969,114.6179,114.185,114.5627,52062.0
2023-05-01 10:15:00,124.34,124.8,124.21,124.56,108756.0,114.535,114.9588,114.4153,114.7377,108756.0
2023-05-01 10:20:00,124.51,124.6,123.71,123.91,84606.0,114.6916,114.7745,113.9547,114.1389,84606.0
2023-05-01 10:25:00,123.96,124.1,123.61,123.79,34582.0,114.185,114.314,113.8626,114.0284,34582.0
2023-05-01 10:30:00,123.82,124.12,123.7,123.89,31497.0,114.056,114.3324,113.9455,114.1205,31497.0
2023-05-01 10:35:00,123.89,124.22,123.76,124.05,39651.0,114.1205,114.4245,114.0008,114.2679,39651.0
2023-05-01 10:40:00,124.09,124.34,123.96,124.23,67754.0,114.3047,114.535,114.185,114.4337,67754.0
2023-05-01 10:45:00,124.23,124.43,123.87,123.98,43121.0,114.4337,114.6179,114.1021,114.2034,43121.0
2023-05-01 10:50:00,123.94,124.0,123.13,123.25,56670.0,114.1666,114.2218,113.4205,113.531,56670.0
2023-05-01 10:55:00,123.23,123.58,123.23,123.46,89320.0,113.5126,113.835,113.5126,113.7244,89320.0
2023-05-01 11:00:00,123.44,123.59,123.35,123.56,69805.0,113.706,113.8442,113.6231,113.8165,69805.0
2023-05-01 11:05:00,123.59,123.63,123.03,123.07,79266.0,113.8442,113.881,113.3283,113.3652,79266.0
2023-05-01 11:10:00,123.07,123.21,122.68,122.86,109616.0,113.3652,113.4941,113.0059,113.1717,109616.0
2023-05-01 11:15:00,122.86,123.1,122.75,123.1,64279.0,113.1717,113.3928,113.0704,113.3928,64279.0
2023-05-01 11:20:00,123.01,123.11,122.87,122.87,38125.0,113.3099,113.402,113.181,113.181,38125.0
2023-05-01 11:25:00,122.83,123.17,122.69,122.72,49285.0,113.1441,113.4573,113.0151,113.0428,49285.0
2023-05-01 11:30:00,122.68,122.68,122.44,122.64,61203.0,113.0059,113.0059,112.7849,112.9691,61203.0
2023-05-01 11:35:00,122.64,122.91,122.64,122.77,24556.0,112.9691,113.2178,112.9691,113.0888,24556.0
2023-05-01 11:40:00,122.72,123.03,122.69,123.0,23826.0,113.0428,113.3283,113.0151,113.3007,23826.0
2023-05-01 11:45:00,123.0,123.49,122.99,123.47,45760.0,113.3007,113.7521,113.2915,113.7336,45760.0
2023-05-01 11:50:00,123.43,123.72,123.4,123.48,41960.0,113.6968,113.9639,113.6692,113.7429,41960.0
2023-05-01 11:55:00,123.49,123.67,123.49,123.6,26452.0,113.7521,113.9179,113.7521,113.8534,26452.0
2023-05-01 12:00:00,123.62,124.15,123.58,124.02,36690.0,113.8718,114.36,113.835,114.2403,36690.0
2023-05-01 12:05:00,124.05,124.14,123.94,124.04,31470.0,114.2679,114.3508,114.1666,114.2587,31470.0
2023-05-01 12:10:00,124.08,124.16,123.95,124.14,24347.0,114.2955,114.3692,114.1758,114.3508,24347.0
2023-05-01 12:15:00,124.12,124.54,124.11,124.44,47026.0,114.3324,114.7193,114.3232,114.6271,47026.0
2023-05-01 12:20:00,124.45,124.45,124.05,124.05,38872.0,114.6364,114.6364,114.2679,114.2679,38872.0
2023-05-01 12:25:00,124.05,124.16,123.94,123.98,22707.0,114.2679,114.3692,114.1666,114.2034,22707.0
2023-05-01 12:30:00,123.96,124.19,123.94,124.16,90046.0,114.185,114.3969,114.1666,114.3692,90046.0
2023-05-01 12:35:00,124.19,124.19,123.86,123.9,32632.0,114.3969,114.3969,114.0929,114.1297,32632.0
2023-05-01 12:40:00,123.9,124.04,123.86,124.02,116625.0,114.1297,114.2587,114.0929,114.2403,116625.0
2023-05-01 12:45:00,124.02,124.08,123.88,123.94,38479.0,114.2403,114.2955,114.1113,114.1666,38479.0
2023-05-01 12:50:00,123.96,124.04,123.78,123.87,14123.0,114.185,114.2587,114.0192,114.1021,14123.0
2023-05-01 12:55:00,123.89,123.94,123.75,123.75,14933.0,114.1205,114.1666,113.9916,113.9916,14933.0
2023-05-01 13:00:00,123.74,123.74,123.56,123.64,25778.0,113.9823,113.9823,113.8165,113.8902,25778.0
2023-05-01 13:05:00,123.69,123.75,123.63,123.7,14938.0,113.9363,113.9916,113.881,113.9455,14938.0
2023-05-01 13:10:00,123.71,123.73,123.56,123.56,16697.0,113.9547,113.9731,113.8165,113.8165,16697.0
2023-05-01 13:15:00,123.56,123.64,123.24,123.3,122664.0,113.8165,113.8902,113.5218,113.577,122664.0
2023-05-01 13:20:00,123.32,123.33,123.18,123.28,15971.0,113.5955,113.6047,113.4665,113.5586,15971.0
2023-05-01 13:25:00,123.26,123.29,122.96,122.99,25787.0,113.5402,113.5678,113.2639,113.2915,25787.0
2023-05-01 13:30:00,122.96,123.0,122.69,122.88,23954.0,113.2639,113.3007,113.0151,113.1902,23954.0
2023-05-01 13:35:00,122.88,122.98,122.61,122.69,32999.0,113.1902,113.2823,112.9415,113.0151,32999.0
2023-05-01 13:40:00,122.68,123.05,122.64,123.03,33775.0,113.0059,113.3468,112.9691,113.3283,33775.0
2023-05-01 13:45:00,123.03,123.17,122.85,122.97,18700.0,113.3283,113.4573,113.1625,113.2731,18700.0
2023-05-01 13:50:00,122.97,122.97,122.79,122.86,11241.0,113.2731,113.2731,113.1073,113.1717,11241.0
2023-05-01 13:55:00,122.85,122.93,122.81,122.92,19293.0,113.1625,113.2362,113.1257,113.227,19293.0
2023-05-01 14:00:00,122.93,123.44,122.92,123.27,26520.0,113.2362,113.706,113.227,113.5494,26520.0
2023-05-01 14:05:00,123.25,123.25,122.7,122.84,35959.0,113.531,113.531,113.0244,113.1533,35959.0
2023-05-01 14:10:00,122.9,123.1,122.84,122.86,34150.0,113.2086,113.3928,113.1533,113.1717,34150.0
2023-05-01 14:15:00,122.83,122.87,122.62,122.71,96431.0,113.1441,113.181,112.9507,113.0336,96431.0
2023-05-01 14:20:00,122.72,122.75,122.4,122.42,144591.0,113.0428,113.0704,112.748,112.7664,144591.0
2023-05-01 14:25:00,122.45,122.49,122.0,122.11,73014.0,112.7941,112.8309,112.3796,112.4809,73014.0
2023-05-01 14:30:00,122.11,122.13,121.6,121.65,98032.0,112.4809,112.4993,112.0111,112.0572,98032.0
2023-05-01 14:35:00,121.63,121.87,121.51,121.86,115620.0,112.0387,112.2598,111.9282,112.2506,115620.0
2023-05-01 14:40:00,121.86,122.25,121.82,122.08,162048.0,112.2506,112.6098,112.2138,112.4533,162048.0
2023-05-01 14:45:00,122.09,122.2,121.96,121.98,89427.0,112.4625,112.5638,112.3427,112.3611,89427.0
2023-05-01 14:50:00,121.98,122.03,121.76,121.79,45895.0,112.3611,112.4072,112.1585,112.1861,45895.0
2023-05-01 14:55:00,121.81,121.91,121.72,121.86,156751.0,112.2045,112.2967,112.1216,112.2506,156751.0
2023-05-01 15:00:00,121.86,121.94,121.57,121.58,39732.0,112.2506,112.3243,111.9835,111.9927,39732.0
2023-05-01 15:05:00,121.59,122.13,121.59,122.13,45753.0,112.0019,112.4993,112.0019,112.4993,45753.0
2023-05-01 15:10:00,122.13,122.2,121.83,121.84,25083.0,112.4993,112.5638,112.223,112.2322,25083.0
2023-05-01 15:15:00,121.82,121.99,121.7,121.74,229956.0,112.2138,112.3703,112.1032,112.1401,229956.0
2023-05-01 15:20:00,121.73,122.04,121.7,121.77,32280.0,112.1308,112.4164,112.1032,112.1677,32280.0
2023-05-01 15:25:00,121.75,122.31,121.73,122.28,55390.0,112.1493,112.6651,112.1308,112.6375,55390.0
2023-05-01 15:30:00,122.25,122.32,121.94,121.98,58935.0,112.6098,112.6743,112.3243,112.3611,58935.0
2023-05-01 15:35:00,121.98,121.98,121.51,121.53,50549.0,112.3611,112.3611,111.9282,111.9466,50549.0
2023-05-01 15:40:00,121.52,121.67,121.41,121.66,172056.0,111.9374,112.0756,111.8361,112.0664,172056.0
2023-05-01 15:45:00,121.66,121.84,121.63,121.81,69259.0,112.0664,112.2322,112.0387,112.2045,69259.0
2023-05-01 15:50:00,121.85,122.22,121.75,122.18,176992.0,112.2414,112.5822,112.1493,112.5454,176992.0
2023-05-01 15:55:00,122.18,122.27,121.91,121.97,345796.0,112.5454,112.6283,112.2967,112.3519,345796.0
2023-05-02 09:30:00,123.25,123.25,121.24,122.5,75061.0,113.531,113.531,111.6795,112.8401,75061.0
2023-05-02 09:35:00,122.29,122.82,121.96,122.17,50885.0,112.6467,113.1349,112.3427,112.5362,50885.0
2023-05-02 09:40:00,122.2,122.51,121.27,121.67,60449.0,112.5638,112.8493,111.7071,112.0756,60449.0
2023-05-02 09:45:00,121.62,122.24,121.44,121.72,183716.0,112.0295,112.6006,111.8637,112.1216,183716.0
2023-05-02 09:50:00,121.69,121.7,121.11,121.53,120624.0,112.094,112.1032,111.5597,111.9466,120624.0
2023-05-02 09:55:00,121.68,121.99,121.48,121.76,87854.0,112.0848,112.3703,111.9006,112.1585,87854.0
2023-05-02 10:00:00,121.78,122.11,121.63,121.82,222512.0,112.1769,112.4809,112.0387,112.2138,222512.0
2023-05-02 10:05:00,121.82,121.96,121.16,121.56,87241.0,112.2138,112.3427,111.6058,111.9743,87241.0
2023-05-02 10:10:00,121.44,121.83,121.19,121.26,208674.0,111.8637,112.223,111.6334,111.6979,208674.0
2023-05-02 10:15:00,121.26,121.29,120.07,120.34,225985.0,111.6979,111.7255,110.6018,110.8505,225985.0
2023-05-02 10:20:00,120.34,120.66,119.38,120.5,239577.0,110.8505,111.1452,109.9662,110.9978,239577.0
2023-05-02 10:25:00,120.5,121.0,119.87,119.97,170778.0,110.9978,111.4584,110.4175,110.5096,170778.0
2023-05-02 10:30:00,120.03,120.17,119.44,119.82,203615.0,110.5649,110.6939,110.0214,110.3715,203615.0
2023-05-02 10:35:00,119.83,120.19,119.62,119.69,55096.0,110.3807,110.7123,110.1872,110.2517,55096.0
2023-05-02 10:40:00,119.69,120.02,119.42,119.52,98623.0,110.2517,110.5557,110.003,110.0951,98623.0
2023-05-02 10:45:00,119.52,119.76,118.79,119.32,114875.0,110.0951,110.3162,109.4227,109.9109,114875.0
2023-05-02 10:50:00,119.36,119.88,119.17,119.17,61267.0,109.9477,110.4267,109.7727,109.7727,61267.0
2023-05-02 10:55:00,119.21,119.31,118.65,118.65,141935.0,109.8096,109.9017,109.2937,109.2937,141935.0
2023-05-02 11:00:00,118.73,118.73,117.82,118.11,107072.0,109.3674,109.3674,108.5292,108.7963,107072.0
2023-05-02 11:05:00,118.15,118.22,117.92,118.1,108533.0,108.8332,108.8976,108.6213,108.7871,108533.0
2023-05-02 11:10:00,118.16,118.24,117.93,118.07,81024.0,108.8424,108.9161,108.6305,108.7595,81024.0
2023-05-02 11:15:00,118.12,118.57,118.11,118.43,71067.0,108.8055,109.22,108.7963,109.0911,71067.0
2023-05-02 11:20:00,118.43,119.0,118.14,118.9,80137.0,109.0911,109.6161,108.8239,109.524,80137.0
2023-05-02 11:25:00,118.83,118.94,118.47,118.55,519537.0,109.4595,109.5609,109.1279,109.2016,519537.0
2023-05-02 11:30:00,118.59,118.6,117.78,118.18,76703.0,109.2385,109.2477,108.4923,108.8608,76703.0
2023-05-02 11:35:00,118.23,119.16,118.1,119.1,79208.0,108.9068,109.7635,108.7871,109.7082,79208.0
2023-05-02 11:40:00,119.11,119.48,118.77,118.77,46287.0,109.7175,110.0583,109.4043,109.4043,46287.0
2023-05-02 11:45:00,118.86,119.28,118.75,119.23,69074.0,109.4872,109.874,109.3858,109.828,69074.0
2023-05-02 11:50:00,119.27,119.28,118.43,118.68,57265.0,109.8648,109.874,109.0911,109.3214,57265.0
2023-05-02 11:55:00,118.68,118.74,118.41,118.6,34391.0,109.3214,109.3766,109.0727,109.2477,34391.0
2023-05-02 12:00:00,118.6,118.73,118.24,118.48,36616.0,109.2477,109.3674,108.9161,109.1371,36616.0
2023-05-02 12:05:00,118.48,118.64,117.92,118.16,36114.0,109.1371,109.2845,108.6213,108.8424,36114.0
2023-05-02 12:10:00,118.08,118.41,117.89,118.27,34424.0,108.7687,109.0727,108.5937,108.9437,34424.0
2023-05-02 12:15:00,118.22,118.27,118.03,118.24,16677.0,108.8976,108.9437,108.7226,108.9161,16677.0
2023-05-02 12:20:00,118.19,118.46,117.96,118.24,24501.0,108.87,109.1187,108.6581,108.9161,24501.0
2023-05-02 12:25:00,118.24,118.55,118.2,118.29,16134.0,108.9161,109.2016,108.8792,108.9621,16134.0
2023-05-02 12:30:00,118.28,118.29,118.02,118.1,14823.0,108.9529,108.9621,108.7134,108.7871,14823.0
2023-05-02 12:35:00,118.06,118.28,117.95,118.05,29634.0,108.7503,108.9529,108.6489,108.741,29634.0
2023-05-02 12:40:00,118.04,118.11,117.98,118.05,19477.0,108.7318,108.7963,108.6766,108.741,19477.0
2023-05-02 12:45:00,118.1,118.1,117.84,117.9,27137.0,108.7871,108.7871,108.5476,108.6029,27137.0
2023-05-02 12:50:00,117.91,118.15,117.81,118.07,20805.0,108.6121,108.8332,108.52,108.7595,20805.0
2023-05-02 12:55:00,118.02,118.14,117.85,117.96,28221.0,108.7134,108.8239,108.5568,108.6581,28221.0
2023-05-02 13:00:00,117.99,118.23,117.89,118.22,35471.0,108.6858,108.9068,108.5937,108.8976,35471.0
2023-05-02 13:05:00,118.23,118.5,118.22,118.33,26260.0,108.9068,109.1556,108.8976,108.999,26260.0
2023-05-02 13:10:00,118.37,118.41,118.2,118.25,44618.0,109.0358,109.0727,108.8792,108.9253,44618.0
2023-05-02 13:15:00,118.23,118.43,118.22,118.36,29586.0,108.9068,109.0911,108.8976,109.0266,29586.0
2023-05-02 13:20:00,118.36,118.36,118.23,118.33,60249.0,109.0266,109.0266,108.9068,108.999,60249.0
2023-05-02 13:25:00,118.31,118.42,118.24,118.26,51946.0,108.9805,109.0819,108.9161,108.9345,51946.0
2023-05-02 13:30:00,118.28,118.43,118.15,118.2,44558.0,108.9529,109.0911,108.8332,108.8792,44558.0
2023-05-02 13:35:00,118.21,118.27,118.01,118.12,53056.0,108.8884,108.9437,108.7042,108.8055,53056.0
2023-05-02 13:40:00,118.12,118.34,118.02,118.26,31901.0,108.8055,109.0082,108.7134,108.9345,31901.0
2023-05-02 13:45:00,118.29,118.64,118.25,118.54,43751.0,108.9621,109.2845,108.9253,109.1924,43751.0
2023-05-02 13:50:00,118.56,118.94,118.47,118.91,33278.0,109.2108,109.5609,109.1279,109.5332,33278.0
2023-05-02 13:55:00,118.9,118.97,118.5,118.61,82357.0,109.524,109.5885,109.1556,109.2569,82357.0
2023-05-02 14:00:00,118.63,118.71,118.43,118.51,78687.0,109.2753,109.349,109.0911,109.1648,78687.0
2023-05-02 14:05:00,118.52,118.58,118.4,118.43,22891.0,109.174,109.2292,109.0634,109.0911,22891.0
2023-05-02 14:10:00,118.43,118.44,118.15,118.23,18901.0,109.0911,109.1003,108.8332,108.9068,18901.0
2023-05-02 14:15:00,118.29,118.48,118.23,118.45,14138.0,108.9621,109.1371,108.9068,109.1095,14138.0
2023-05-02 14:20:00,118.45,118.55,118.22,118.55,43625.0,109.1095,109.2016,108.8976,109.2016,43625.0
2023-05-02 14:25:00,118.55,118.58,118.41,118.43,14543.0,109.2016,109.2292,109.0727,109.0911,14543.0
2023-05-02 14:30:00,118.47,118.72,118.43,118.47,35091.0,109.1279,109.3582,109.0911,109.1279,35091.0
2023-05-02 14:35:00,118.44,118.56,118.34,118.49,19470.0,109.1003,109.2108,109.0082,109.1463,19470.0
2023-05-02 14:40:00,118.43,118.46,117.97,118.05,23779.0,109.0911,109.1187,108.6673,108.741,23779.0
2023-05-02 14:45:00,118.06,118.56,117.97,118.56,17602.0,108.7503,109.2108,108.6673,109.2108,17602.0
2023-05-02 14:50:00,118.53,118.64,118.28,118.32,13629.0,109.1832,109.2845,108.9529,108.9897,13629.0
2023-05-02 14:55:00,118.32,118.51,118.24,118.43,17634.0,108.9897,109.1648,108.9161,109.0911,17634.0
2023-05-02 15:00:00,118.4,118.52,118.2,118.2,18123.0,109.0634,109.174,108.8792,108.8792,18123.0
2023-05-02 15:05:00,118.2,118.28,118.06,118.14,17709.0,108.8792,108.9529,108.7503,108.8239,17709.0
2023-05-02 15:10:00,118.12,118.27,118.12,118.12,29954.0,108.8055,108.9437,108.8055,108.8055,29954.0
2023-05-02 15:15:00,118.12,118.38,118.05,118.14,32118.0,108.8055,109.045,108.741,108.8239,32118.0
2023-05-02 15:20:00,118.14,118.33,118.08,118.17,26650.0,108.8239,108.999,108.7687,108.8516,26650.0
2023-05-02 15:25:00,118.2,118.42,118.1,118.39,23415.0,108.8792,109.0819,108.7871,109.0542,23415.0
2023-05-02 15:30:00,118.35,118.82,118.19,118.75,59744.0,109.0174,109.4503,108.87,109.3858,59744.0
2023-05-02 15:35:00,118.76,118.9,118.42,118.58,48113.0,109.3951,109.524,109.0819,109.2292,48113.0
2023-05-02 15:40:00,118.56,118.97,118.53,118.92,62954.0,109.2108,109.5885,109.1832,109.5424,62954.0
2023-05-02 15:45:00,118.87,118.98,118.6,118.63,354647.0,109.4964,109.5977,109.2477,109.2753,354647.0
2023-05-02 15:50:00,118.61,119.16,118.47,119.11,88082.0,109.2569,109.7635,109.1279,109.7175,88082.0
2023-05-02 15:55:00,119.12,119.23,119.07,119.19,285291.0,109.7267,109.828,109.6806,109.7911,285291.0
2023-05-03 09:30:00,120.09,120.3,119.34,119.82,93842.0,110.6202,110.8136,109.9293,110.3715,93842.0
2023-05-03 09:35:00,119.84,120.2,119.45,119.7,121703.0,110.3899,110.7215,110.0306,110.2609,121703.0
2023-05-03 09:40:00,119.72,120.35,119.65,119.7,98017.0,110.2794,110.8597,110.2149,110.2609,98017.0
2023-05-03 09:45:00,119.75,120.91,119.65,120.74,121188.0,110.307,111.3755,110.2149,111.2189,121188.0
2023-05-03 09:50:00,120.82,120.9,119.92,119.98,86897.0,111.2926,111.3663,110.4636,110.5188,86897.0
2023-05-03 09:55:00,119.98,120.61,119.92,119.96,170417.0,110.5188,111.0992,110.4636,110.5004,170417.0
2023-05-03 10:00:00,119.97,120.17,119.64,119.72,82137.0,110.5096,110.6939,110.2057,110.2794,82137.0
2023-05-03 10:05:00,119.72,120.26,119.63,120.26,66421.0,110.2794,110.7768,110.1964,110.7768,66421.0
2023-05-03 10:10:00,120.24,120.44,119.59,119.68,133384.0,110.7583,110.9426,110.1596,110.2425,133384.0
2023-05-03 10:15:00,119.73,120.42,119.65,120.03,103911.0,110.2886,110.9242,110.2149,110.5649,103911.0
2023-05-03 10:20:00,119.99,120.29,119.99,120.02,102996.0,110.5281,110.8044,110.5281,110.5557,102996.0
2023-05-03 10:25:00,120.09,120.14,119.7,119.83,23511.0,110.6202,110.6662,110.2609,110.3807,23511.0
2023-05-03 10:30:00,119.78,119.78,119.51,119.55,32273.0,110.3346,110.3346,110.0859,110.1228,32273.0
2023-05-03 10:35:00,119.5,119.73,119.11,119.11,30068.0,110.0767,110.2886,109.7175,109.7175,30068.0
2023-05-03 10:40:00,119.07,119.33,118.92,119.13,37099.0,109.6806,109.9201,109.5424,109.7359,37099.0
2023-05-03 10:45:00,119.11,119.24,118.69,118.73,57582.0,109.7175,109.8372,109.3306,109.3674,57582.0
2023-05-03 10:50:00,118.74,118.9,118.21,118.41,106053.0,109.3766,109.524,108.8884,109.0727,106053.0
2023-05-03 10:55:00,118.37,118.45,118.07,118.14,49610.0,109.0358,109.1095,108.7595,108.8239,49610.0
2023-05-03 11:00:00,118.11,118.3,118.02,118.04,44875.0,108.7963,108.9713,108.7134,108.7318,44875.0
2023-05-03 11:05:00,118.02,118.13,117.61,117.61,59761.0,108.7134,108.8147,108.3357,108.3357,59761.0
2023-05-03 11:10:00,117.61,117.77,117.29,117.59,54292.0,108.3357,108.4831,108.041,108.3173,54292.0
2023-05-03 11:15:00,117.57,117.91,117.48,117.71,25591.0,108.2989,108.6121,108.216,108.4279,25591.0
2023-05-03 11:20:00,117.72,118.09,117.71,117.98,47891.0,108.4371,108.7779,108.4279,108.6766,47891.0
2023-05-03 11:25:00,117.93,118.01,117.77,117.88,22122.0,108.6305,108.7042,108.4831,108.5844,22122.0
2023-05-03 11:30:00,117.89,118.14,117.88,118.06,33672.0,108.5937,108.8239,108.5844,108.7503,33672.0
2023-05-03 11:35:00,118.06,118.35,117.96,118.28,19898.0,108.7503,109.0174,108.6581,108.9529,19898.0
2023-05-03 11:40:00,118.35,118.5,118.17,118.19,21169.0,109.0174,109.1556,108.8516,108.87,21169.0
2023-05-03 11:45:00,118.21,118.45,118.13,118.24,48384.0,108.8884,109.1095,108.8147,108.9161,48384.0
2023-05-03 11:50:00,118.27,118.37,118.15,118.37,38224.0,108.9437,109.0358,108.8332,109.0358,38224.0
2023-05-03 11:55:00,118.34,118.57,118.29,118.52,44244.0,109.0082,109.22,108.9621,109.174,44244.0
2023-05-03 12:00:00,118.52,118.89,118.48,118.84,30123.0,109.174,109.5148,109.1371,109.4687,30123.0
2023-05-03 12:05:00,118.84,118.99,118.76,118.81,17261.0,109.4687,109.6069,109.3951,109.4411,17261.0
2023-05-03 12:10:00,118.84,118.93,118.64,118.64,25967.0,109.4687,109.5516,109.2845,109.2845,25967.0
2023-05-03 12:15:00,118.63,119.1,118.63,118.94,46599.0,109.2753,109.7082,109.2753,109.5609,46599.0
2023-05-03 12:20:00,118.93,118.96,118.8,118.96,18680.0,109.5516,109.5793,109.4319,109.5793,18680.0
2023-05-03 12:25:00,118.95,119.11,118.9,119.09,15692.0,109.5701,109.7175,109.524,109.699,15692.0
2023-05-03 12:30:00,119.11,119.4,119.03,119.24,14517.0,109.7175,109.9846,109.6438,109.8372,14517.0
2023-05-03 12:35:00,119.29,119.32,119.17,119.22,15191.0,109.8833,109.9109,109.7727,109.8188,15191.0
2023-05-03 12:40:00,119.2,119.28,118.9,118.91,9078.0,109.8004,109.874,109.524,109.5332,9078.0
2023-05-03 12:45:00,118.92,119.1,118.91,119.06,4814.0,109.5424,109.7082,109.5332,109.6714,4814.0
2023-05-03 12:50:00,119.07,119.32,119.07,119.19,9659.0,109.6806,109.9109,109.6806,109.7911,9659.0
2023-05-03 12:55:00,119.19,119.54,119.18,119.53,14061.0,109.7911,110.1135,109.7819,110.1043,14061.0
2023-05-03 13:00:00,119.52,119.74,119.52,119.67,4718.0,110.0951,110.2978,110.0951,110.2333,4718.0
2023-05-03 13:05:00,119.67,119.68,119.53,119.68,16374.0,110.2333,110.2425,110.1043,110.2425,16374.0
2023-05-03 13:10:00,119.69,119.7,119.48,119.49,8072.0,110.2517,110.2609,110.0583,110.0675,8072.0
2023-05-03 13:15:00,119.49,119.54,119.14,119.14,15638.0,110.0675,110.1135,109.7451,109.7451,15638.0
2023-05-03 13:20:00,119.17,119.4,119.08,119.4,15305.0,109.7727,109.9846,109.6898,109.9846,15305.0
2023-05-03 13:25:00,119.38,119.48,119.34,119.4,39142.0,109.9662,110.0583,109.9293,109.9846,39142.0
2023-05-03 13:30:00,119.41,119.56,119.0,119.0,41173.0,109.9938,110.132,109.6161,109.6161,41173.0
2023-05-03 13:35:00,118.98,119.05,118.79,118.87,28021.0,109.5977,109.6622,109.4227,109.4964,28021.0
2023-05-03 13:40:00,118.87,118.96,118.55,118.55,13258.0,109.4964,109.5793,109.2016,109.2016,13258.0
2023-05-03 13:45:00,118.59,118.83,118.57,118.73,28356.0,109.2385,109.4595,109.22,109.3674,28356.0
2023-05-03 13:50:00,118.73,118.97,118.6,118.93,43190.0,109.3674,109.5885,109.2477,109.5516,43190.0
2023-05-03 13:55:00,118.91,119.24,118.83,119.06,28355.0,109.5332,109.8372,109.4595,109.6714,28355.0
2023-05-03 14:00:00,119.06,119.54,118.54,118.87,105424.0,109.6714,110.1135,109.1924,109.4964,105424.0
2023-05-03 14:05:00,118.85,119.11,118.5,118.63,37678.0,109.478,109.7175,109.1556,109.2753,37678.0
2023-05-03 14:10:00,118.69,118.76,118.48,118.76,28198.0,109.3306,109.3951,109.1371,109.3951,28198.0
2023-05-03 14:15:00,118.8,119.0,118.71,118.84,15818.0,109.4319,109.6161,109.349,109.4687,15818.0
2023-05-03 14:20:00,118.79,119.02,118.7,118.94,21917.0,109.4227,109.6345,109.3398,109.5609,21917.0
2023-05-03 14:25:00,118.9,119.27,118.87,118.96,21682.0,109.524,109.8648,109.4964,109.5793,21682.0
2023-05-03 14:30:00,118.93,119.1,118.62,118.73,36102.0,109.5516,109.7082,109.2661,109.3674,36102.0
2023-05-03 14:35:00,118.72,119.48,118.48,119.09,64287.0,109.3582,110.0583,109.1371,109.699,64287.0
2023-05-03 14:40:00,119.1,119.66,118.53,118.96,37537.0,109.7082,110.2241,109.1832,109.5793,37537.0
2023-05-03 14:45:00,118.91,119.21,118.76,118.84,25968.0,109.5332,109.8096,109.3951,109.4687,25968.0
2023-05-03 14:50:00,118.75,119.11,118.37,118.94,53932.0,109.3858,109.7175,109.0358,109.5609,53932.0
2023-05-03 14:55:00,118.98,119.24,118.64,118.9,20714.0,109.5977,109.8372,109.2845,109.524,20714.0
2023-05-03 15:00:00,118.9,118.99,118.58,118.78,50902.0,109.524,109.6069,109.2292,109.4135,50902.0
2023-05-03 15:05:00,118.79,119.15,118.28,118.34,58448.0,109.4227,109.7543,108.9529,109.0082,58448.0
2023-05-03 15:10:00,118.29,118.31,117.57,117.76,58403.0,108.9621,108.9805,108.2989,108.4739,58403.0
2023-05-03 15:15:00,117.66,117.9,117.58,117.84,44987.0,108.3818,108.6029,108.3081,108.5476,44987.0
2023-05-03 15:20:00,117.74,117.83,117.15,117.56,70819.0,108.4555,108.5384,107.912,108.2897,70819.0
2023-05-03 15:25:00,117.53,118.0,117.45,117.46,85408.0,108.262,108.695,108.1884,108.1976,85408.0
2023-05-03 15:30:00,117.45,117.72,117.27,117.72,75474.0,108.1884,108.4371,108.0225,108.4371,75474.0
2023-05-03 15:35:00,117.74,117.82,117.6,117.79,81742.0,108.4555,108.5292,108.3265,108.5015,81742.0
2023-05-03 15:40:00,117.8,117.8,117.24,117.27,98967.0,108.5108,108.5108,107.9949,108.0225,98967.0
2023-05-03 15:45:00,117.23,117.38,116.98,117.09,110158.0,107.9857,108.1239,107.7554,107.8567,110158.0
2023-05-03 15:50:00,117.11,117.34,116.75,116.83,229154.0,107.8752,108.087,107.5436,107.6172,229154.0
2023-05-03 15:55:00,116.81,116.91,116.56,116.65,207167.0,107.5988,107.6909,107.3685,107.4514,207167.0
2023-05-04 09:30:00,113.38,115.26,113.34,114.5,187947.0,104.4393,106.171,104.4025,105.471,187947.0
2023-05-04 09:35:00,114.4,114.63,112.8,112.98,138896.0,105.3789,105.5907,103.905,104.0708,138896.0
2023-05-04 09:40:00,112.98,113.3,112.71,113.2,106034.0,104.0708,104.3656,103.8221,104.2735,106034.0
2023-05-04 09:45:00,113.24,113.69,112.54,113.29,116464.0,104.3103,104.7249,103.6655,104.3564,116464.0
2023-05-04 09:50:00,113.29,114.58,113.23,114.45,103084.0,104.3564,105.5447,104.3011,105.4249,103084.0
2023-05-04 09:55:00,114.45,114.63,113.59,113.65,64845.0,105.4249,105.5907,104.6327,104.688,64845.0
2023-05-04 10:00:00,113.63,113.69,112.51,112.94,131413.0,104.6696,104.7249,103.6379,104.034,131413.0
2023-05-04 10:05:00,113.05,113.29,112.69,113.12,49226.0,104.1353,104.3564,103.8037,104.1998,49226.0
2023-05-04 10:10:00,113.12,113.25,112.73,113.13,40226.0,104.1998,104.3195,103.8406,104.209,40226.0
2023-05-04 10:15:00,113.13,113.26,112.08,112.62,84005.0,104.209,104.3288,103.2418,103.7392,84005.0
2023-05-04 10:20:00,112.63,112.71,111.84,112.66,106730.0,103.7484,103.8221,103.0207,103.7761,106730.0
2023-05-04 10:25:00,112.65,112.9,112.26,112.79,76181.0,103.7669,103.9971,103.4076,103.8958,76181.0
2023-05-04 10:30:00,112.73,113.21,112.43,113.08,106556.0,103.8406,104.2827,103.5642,104.163,106556.0
2023-05-04 10:35:00,113.15,113.9,113.05,113.85,95159.0,104.2274,104.9183,104.1353,104.8722,95159.0
2023-05-04 10:40:00,113.9,114.73,113.9,114.28,101656.0,104.9183,105.6828,104.9183,105.2683,101656.0
2023-05-04 10:45:00,114.24,115.44,114.13,114.67,128206.0,105.2315,106.3369,105.1302,105.6276,128206.0
2023-05-04 10:50:00,114.62,114.92,113.94,114.15,68499.0,105.5815,105.8579,104.9551,105.1486,68499.0
2023-05-04 10:55:00,114.12,114.29,113.62,113.93,56732.0,105.1209,105.2775,104.6604,104.9459,56732.0
2023-05-04 11:00:00,113.86,114.82,113.84,114.72,30522.0,104.8814,105.7657,104.863,105.6736,30522.0
2023-05-04 11:05:00,114.79,115.26,114.68,115.17,51283.0,105.7381,106.171,105.6368,106.0881,51283.0
2023-05-04 11:10:00,115.16,115.61,115.09,115.38,77064.0,106.0789,106.4934,106.0145,106.2816,77064.0
2023-05-04 11:15:00,115.37,115.47,114.72,114.87,61187.0,106.2724,106.3645,105.6736,105.8118,61187.0
2023-05-04 11:20:00,114.97,115.55,114.79,115.48,32471.0,105.9039,106.4382,105.7381,106.3737,32471.0
2023-05-04 11:25:00,115.51,115.51,114.44,114.45,77311.0,106.4013,106.4013,105.4157,105.4249,77311.0
2023-05-04 11:30:00,114.51,114.61,113.93,114.05,61816.0,105.4802,105.5723,104.9459,105.0565,61816.0
2023-05-04 11:35:00,114.06,114.37,113.85,114.26,61187.0,105.0657,105.3512,104.8722,105.2499,61187.0
2023-05-04 11:40:00,114.27,114.42,113.93,114.34,25341.0,105.2591,105.3973,104.9459,105.3236,25341.0
2023-05-04 11:45:00,114.23,114.46,113.96,114.14,20168.0,105.2223,105.4341,104.9736,105.1394,20168.0
2023-05-04 11:50:00,114.15,114.28,113.89,113.97,22392.0,105.1486,105.2683,104.9091,104.9828,22392.0
2023-05-04 11:55:00,113.93,114.07,113.63,113.91,15360.0,104.9459,105.0749,104.6696,104.9275,15360.0
2023-05-04 12:00:00,113.9,114.53,113.77,114.11,46987.0,104.9183,105.4986,104.7985,105.1117,46987.0
2023-05-04 12:05:00,114.08,114.1,113.45,113.86,28737.0,105.0841,105.1025,104.5038,104.8814,28737.0
2023-05-04 12:10:00,113.92,114.33,113.81,114.33,26822.0,104.9367,105.3144,104.8354,105.3144,26822.0
2023-05-04 12:15:00,114.36,115.18,114.33,114.94,29282.0,105.342,106.0974,105.3144,105.8763,29282.0
2023-05-04 12:20:00,115.01,115.45,114.89,115.45,42723.0,105.9408,106.3461,105.8302,106.3461,42723.0
2023-05-04 12:25:00,115.38,115.43,115.12,115.32,41596.0,106.2816,106.3276,106.0421,106.2263,41596.0
2023-05-04 12:30:00,115.32,115.36,114.62,114.7,38192.0,106.2263,106.2632,105.5815,105.6552,38192.0
2023-05-04 12:35:00,114.7,114.96,114.55,114.96,27823.0,105.6552,105.8947,105.517,105.8947,27823.0
2023-05-04 12:40:00,114.99,115.04,114.59,114.59,22517.0,105.9223,105.9684,105.5539,105.5539,22517.0
2023-05-04 12:45:00,114.62,114.82,114.48,114.55,52598.0,105.5815,105.7657,105.4526,105.517,52598.0
2023-05-04 12:50:00,114.54,114.55,113.13,113.22,65066.0,105.5078,105.517,104.209,104.2919,65066.0
2023-05-04 12:55:00,113.16,113.52,113.12,113.52,52520.0,104.2366,104.5683,104.1998,104.5683,52520.0
2023-05-04 13:00:00,113.57,113.99,113.54,113.94,43794.0,104.6143,105.0012,104.5867,104.9551,43794.0
2023-05-04 13:05:00,113.94,114.18,113.76,113.87,57398.0,104.9551,105.1762,104.7893,104.8907,57398.0
2023-05-04 13:10:00,113.81,114.0,113.43,113.88,48580.0,104.8354,105.0104,104.4854,104.8999,48580.0
2023-05-04 13:15:00,113.86,114.15,113.8,114.03,32302.0,104.8814,105.1486,104.8262,105.038,32302.0
2023-05-04 13:20:00,114.05,114.49,114.01,114.32,47213.0,105.0565,105.4618,105.0196,105.3052,47213.0
2023-05-04 13:25:00,114.39,114.5,114.09,114.4,20237.0,105.3697,105.471,105.0933,105.3789,20237.0
2023-05-04 13:30:00,114.33,114.49,114.16,114.37,24834.0,105.3144,105.4618,105.1578,105.3512,24834.0
2023-05-04 13:35:00,114.39,114.39,114.19,114.24,20819.0,105.3697,105.3697,105.1854,105.2315,20819.0
2023-05-04 13:40:00,114.24,114.26,113.66,113.81,29308.0,105.2315,105.2499,104.6972,104.8354,29308.0
2023-05-04 13:45:00,113.82,114.11,113.41,113.57,66329.0,104.8446,105.1117,104.4669,104.6143,66329.0
2023-05-04 13:50:00,113.57,113.71,113.24,113.68,83039.0,104.6143,104.7433,104.3103,104.7156,83039.0
2023-05-04 13:55:00,113.71,113.94,113.58,113.92,50661.0,104.7433,104.9551,104.6235,104.9367,50661.0
2023-05-04 14:00:00,113.94,114.06,113.77,113.88,37774.0,104.9551,105.0657,104.7985,104.8999,37774.0
2023-05-04 14:05:00,113.88,114.36,113.88,114.01,40729.0,104.8999,105.342,104.8999,105.0196,40729.0
2023-05-04 14:10:00,114.09,114.28,113.95,114.22,44524.0,105.0933,105.2683,104.9644,105.2131,44524.0
2023-05-04 14:15:00,114.23,114.38,113.97,114.08,23373.0,105.2223,105.3604,104.9828,105.0841,23373.0
2023-05-04 14:20:00,114.09,114.26,113.94,114.04,19945.0,105.0933,105.2499,104.9551,105.0473,19945.0
2023-05-04 14:25:00,114.04,114.13,113.85,113.85,29834.0,105.0473,105.1302,104.8722,104.8722,29834.0
2023-05-04 14:30:00,113.82,113.9,113.64,113.81,21926.0,104.8446,104.9183,104.6788,104.8354,21926.0
2023-05-04 14:35:00,113.76,114.0,113.56,113.67,19852.0,104.7893,105.0104,104.6051,104.7064,19852.0
2023-05-04 14:40:00,113.62,113.81,113.48,113.56,33854.0,104.6604,104.8354,104.5314,104.6051,33854.0
2023-05-04 14:45:00,113.52,113.63,113.47,113.55,20147.0,104.5683,104.6696,104.5222,104.5959,20147.0
2023-05-04 14:50:00,113.53,113.74,113.41,113.71,41957.0,104.5775,104.7709,104.4669,104.7433,41957.0
2023-05-04 14:55:00,113.78,113.98,113.65,113.91,39085.0,104.8078,104.992,104.688,104.9275,39085.0
2023-05-04 15:00:00,113.94,114.3,113.91,114.13,53179.0,104.9551,105.2868,104.9275,105.1302,53179.0
2023-05-04 15:05:00,114.09,114.17,113.94,114.07,39872.0,105.0933,105.167,104.9551,105.0749,39872.0
2023-05-04 15:10:00,114.08,114.1,113.84,113.91,31045.0,105.0841,105.1025,104.863,104.9275,31045.0
2023-05-04 15:15:00,113.87,113.95,113.79,113.88,36992.0,104.8907,104.9644,104.817,104.8999,36992.0
2023-05-04 15:20:00,113.9,114.16,113.87,114.06,36907.0,104.9183,105.1578,104.8907,105.0657,36907.0
2023-05-04 15:25:00,114.06,114.13,113.85,113.89,43492.0,105.0657,105.1302,104.8722,104.9091,43492.0
2023-05-04 15:30:00,113.89,114.1,113.86,114.06,40052.0,104.9091,105.1025,104.8814,105.0657,40052.0
2023-05-04 15:35:00,114.07,114.41,114.03,114.08,53469.0,105.0749,105.3881,105.038,105.0841,53469.0
2023-05-04 15:40:00,114.07,114.22,113.9,113.92,119947.0,105.0749,105.2131,104.9183,104.9367,119947.0
2023-05-04 15:45:00,113.94,114.18,113.71,114.17,112036.0,104.9551,105.1762,104.7433,105.167,112036.0
2023-05-04 15:50:00,114.15,114.18,113.79,113.86,127453.0,105.1486,105.1762,104.817,104.8814,127453.0
2023-05-04 15:55:00,113.85,113.99,113.62,113.7,260919.0,104.8722,105.0012,104.6604,104.7341,260919.0
2023-05-05 09:30:00,116.61,117.96,115.91,117.11,266082.0,107.4146,108.6581,106.7698,107.8752,266082.0
2023-05-05 09:35:00,117.11,117.11,116.04,116.38,73071.0,107.8752,107.8752,106.8895,107.2027,73071.0
2023-05-05 09:40:00,116.38,117.79,116.37,117.61,83629.0,107.2027,108.5015,107.1935,108.3357,83629.0
2023-05-05 09:45:00,117.64,117.82,116.56,116.95,98926.0,108.3634,108.5292,107.3685,107.7278,98926.0
2023-05-05 09:50:00,116.89,116.89,115.77,116.09,91600.0,107.6725,107.6725,106.6408,106.9356,91600.0
2023-05-05 09:55:00,116.1,116.39,115.64,115.78,113235.0,106.9448,107.2119,106.5211,106.65,113235.0
2023-05-05 10:00:00,115.84,116.65,115.84,116.64,52398.0,106.7053,107.4514,106.7053,107.4422,52398.0
2023-05-05 10:05:00,116.65,116.98,116.3,116.46,42842.0,107.4514,107.7554,107.129,107.2764,42842.0
2023-05-05 10:10:00,116.42,116.47,116.05,116.18,48013.0,107.2396,107.2856,106.8988,107.0185,48013.0
2023-05-05 10:15:00,116.13,116.49,115.85,115.88,52623.0,106.9724,107.3041,106.7145,106.7422,52623.0
2023-05-05 10:20:00,115.88,115.98,115.56,115.73,38813.0,106.7422,106.8343,106.4474,106.604,38813.0
2023-05-05 10:25:00,115.66,116.14,115.63,115.9,34860.0,106.5395,106.9817,106.5119,106.7606,34860.0
2023-05-05 10:30:00,115.95,116.24,115.79,115.8,23784.0,106.8066,107.0738,106.6593,106.6685,23784.0
2023-05-05 10:35:00,115.75,116.08,115.65,115.98,25805.0,106.6224,106.9264,106.5303,106.8343,25805.0
2023-05-05 10:40:00,116.02,116.1,115.32,115.69,23153.0,106.8711,106.9448,106.2263,106.5671,23153.0
2023-05-05 10:45:00,115.65,115.78,115.46,115.64,42446.0,106.5303,106.65,106.3553,106.5211,42446.0
2023-05-05 10:50:00,115.67,115.79,115.58,115.66,40104.0,106.5487,106.6593,106.4658,106.5395,40104.0
2023-05-05 10:55:00,115.68,115.95,115.41,115.52,46945.0,106.5579,106.8066,106.3092,106.4105,46945.0
2023-05-05 11:00:00,115.56,115.66,115.4,115.43,43208.0,106.4474,106.5395,106.3,106.3276,43208.0
2023-05-05 11:05:00,115.39,115.75,115.27,115.33,54034.0,106.2908,106.6224,106.1803,106.2355,54034.0
2023-05-05 11:10:00,115.3,115.65,115.23,115.59,36594.0,106.2079,106.5303,106.1434,106.475,36594.0
2023-05-05 11:15:00,115.59,115.75,115.3,115.35,31965.0,106.475,106.6224,106.2079,106.254,31965.0
2023-05-05 11:20:00,115.32,115.38,115.08,115.12,36353.0,106.2263,106.2816,106.0052,106.0421,36353.0
2023-05-05 11:25:00,115.09,115.17,114.95,115.15,50691.0,106.0145,106.0881,105.8855,106.0697,50691.0
2023-05-05 11:30:00,115.1,115.27,115.08,115.27,71501.0,106.0237,106.1803,106.0052,106.1803,71501.0
2023-05-05 11:35:00,115.26,115.3,115.12,115.29,26263.0,106.171,106.2079,106.0421,106.1987,26263.0
2023-05-05 11:40:00,115.25,115.43,115.06,115.15,27351.0,106.1618,106.3276,105.9868,106.0697,27351.0
2023-05-05 11:45:00,115.15,115.77,115.14,115.66,28092.0,106.0697,106.6408,106.0605,106.5395,28092.0
2023-05-05 11:50:00,115.66,116.07,115.48,115.98,34032.0,106.5395,106.9172,106.3737,106.8343,34032.0
2023-05-05 11:55:00,116.05,116.05,115.65,115.78,29967.0,106.8988,106.8988,106.5303,106.65,29967.0
2023-05-05 12:00:00,115.79,116.24,115.66,115.97,33002.0,106.6593,107.0738,106.5395,106.8251,33002.0
2023-05-05 12:05:00,115.94,116.01,115.77,115.81,13811.0,106.7974,106.8619,106.6408,106.6777,13811.0
2023-05-05 12:10:00,115.81,116.06,115.81,115.93,39535.0,106.6777,106.908,106.6777,106.7882,39535.0
2023-05-05 12:15:00,115.93,116.02,115.67,115.78,36586.0,106.7882,106.8711,106.5487,106.65,36586.0
2023-05-05 12:20:00,115.78,116.2,115.78,116.2,16936.0,106.65,107.0369,106.65,107.0369,16936.0
2023-05-05 12:25:00,116.17,116.49,116.01,116.03,28003.0,107.0093,107.3041,106.8619,106.8803,28003.0
2023-05-05 12:30:00,116.03,116.3,115.96,116.01,36233.0,106.8803,107.129,106.8158,106.8619,36233.0
2023-05-05 12:35:00,116.01,116.2,115.97,116.12,24141.0,106.8619,107.0369,106.8251,106.9632,24141.0
2023-05-05 12:40:00,116.12,116.13,115.64,115.67,23901.0,106.9632,106.9724,106.5211,106.5487,23901.0
2023-05-05 12:45:00,115.66,115.74,115.25,115.31,21590.0,106.5395,106.6132,106.1618,106.2171,21590.0
2023-05-05 12:50:00,115.31,115.65,115.29,115.56,26928.0,106.2171,106.5303,106.1987,106.4474,26928.0
2023-05-05 12:55:00,115.61,116.05,115.58,115.95,16646.0,106.4934,106.8988,106.4658,106.8066,16646.0
2023-05-05 13:00:00,115.98,116.04,115.94,115.97,16809.0,106.8343,106.8895,106.7974,106.8251,16809.0
2023-05-05 13:05:00,115.93,116.02,115.81,115.82,14021.0,106.7882,106.8711,106.6777,106.6869,14021.0
2023-05-05 13:10:00,115.82,116.02,115.77,115.97,12843.0,106.6869,106.8711,106.6408,106.8251,12843.0
2023-05-05 13:15:00,115.98,116.0,115.79,115.84,10406.0,106.8343,106.8527,106.6593,106.7053,10406.0
2023-05-05 13:20:00,115.82,115.85,115.61,115.62,12676.0,106.6869,106.7145,106.4934,106.5027,12676.0
2023-05-05 13:25:00,115.67,115.74,115.53,115.54,18811.0,106.5487,106.6132,106.4198,106.429,18811.0
2023-05-05 13:30:00,115.6,115.7,115.56,115.56,24047.0,106.4842,106.5764,106.4474,106.4474,24047.0
2023-05-05 13:35:00,115.59,115.94,115.58,115.89,27740.0,106.475,106.7974,106.4658,106.7514,27740.0
2023-05-05 13:40:00,115.89,116.08,115.81,116.04,15832.0,106.7514,106.9264,106.6777,106.8895,15832.0
2023-05-05 13:45:00,115.99,116.06,115.86,115.88,13295.0,106.8435,106.908,106.7237,106.7422,13295.0
2023-05-05 13:50:00,115.9,115.95,115.66,115.68,22360.0,106.7606,106.8066,106.5395,106.5579,22360.0
2023-05-05 13:55:00,115.66,115.66,115.34,115.36,34407.0,106.5395,106.5395,106.2447,106.2632,34407.0
2023-05-05 14:00:00,115.36,115.66,115.36,115.59,15808.0,106.2632,106.5395,106.2632,106.475,15808.0
2023-05-05 14:05:00,115.62,115.75,115.59,115.7,23919.0,106.5027,106.6224,106.475,106.5764,23919.0
2023-05-05 14:10:00,115.72,115.89,115.67,115.73,17298.0,106.5948,106.7514,106.5487,106.604,17298.0
2023-05-05 14:15:00,115.73,115.95,115.7,115.86,14086.0,106.604,106.8066,106.5764,106.7237,14086.0
2023-05-05 14:20:00,115.8,115.86,115.7,115.81,19865.0,106.6685,106.7237,106.5764,106.6777,19865.0
2023-05-05 14:25:00,115.82,115.99,115.75,115.97,24044.0,106.6869,106.8435,106.6224,106.8251,24044.0
2023-05-05 14:30:00,115.89,115.97,115.78,115.79,21818.0,106.7514,106.8251,106.65,106.6593,21818.0
2023-05-05 14:35:00,115.78,115.84,115.58,115.65,21690.0,106.65,106.7053,106.4658,106.5303,21690.0
2023-05-05 14:40:00,115.65,115.94,115.65,115.78,26602.0,106.5303,106.7974,106.5303,106.65,26602.0
2023-05-05 14:45:00,115.78,115.91,115.67,115.91,35198.0,106.65,106.7698,106.5487,106.7698,35198.0
2023-05-05 14:50:00,115.91,116.03,115.81,115.81,36968.0,106.7698,106.8803,106.6777,106.6777,36968.0
2023-05-05 14:55:00,115.79,115.86,115.59,115.63,36333.0,106.6593,106.7237,106.475,106.5119,36333.0
2023-05-05 15:00:00,115.63,115.93,115.54,115.92,19810.0,106.5119,106.7882,106.429,106.779,19810.0
2023-05-05 15:05:00,115.96,116.16,115.9,116.03,61922.0,106.8158,107.0001,106.7606,106.8803,61922.0
2023-05-05 15:10:00,116.0,116.04,115.78,115.79,23126.0,106.8527,106.8895,106.65,106.6593,23126.0
2023-05-05 15:15:00,115.79,115.95,115.77,115.84,16841.0,106.6593,106.8066,106.6408,106.7053,16841.0
2023-05-05 15:20:00,115.87,116.23,115.81,116.21,36917.0,106.7329,107.0646,106.6777,107.0461,36917.0
2023-05-05 15:25:00,116.2,116.32,116.06,116.1,31408.0,107.0369,107.1475,106.908,106.9448,31408.0
2023-05-05 15:30:00,116.1,116.2,116.0,116.0,36037.0,106.9448,107.0369,106.8527,106.8527,36037.0
2023-05-05 15:35:00,116.02,116.06,115.92,115.99,28955.0,106.8711,106.908,106.779,106.8435,28955.0
2023-05-05 15:40:00,116.02,116.19,115.93,116.15,23927.0,106.8711,107.0277,106.7882,106.9909,23927.0
2023-05-05 15:45:00,116.15,116.3,116.11,116.3,37030.0,106.9909,107.129,106.954,107.129,37030.0
2023-05-05 15:50:00,116.28,116.28,116.13,116.18,90278.0,107.1106,107.1106,106.9724,107.0185,90278.0
2023-05-05 15:55:00,116.2,116.25,116.06,116.18,165013.0,107.0369,107.083,106.908,107.0185,165013.0
2023-05-08 09:30:00,118.0,118.38,117.43,117.43,66210.0,108.695,109.045,108.1699,108.1699,66210.0
2023-05-08 09:35:00,117.4,117.77,117.11,117.15,35720.0,108.1423,108.4831,107.8752,107.912,35720.0
2023-05-08 09:40:00,117.23,117.23,115.89,116.0,70275.0,107.9857,107.9857,106.7514,106.8527,70275.0
2023-05-08 09:45:00,116.02,116.18,115.54,116.12,52231.0,106.8711,107.0185,106.429,106.9632,52231.0
2023-05-08 09:50:00,116.07,116.36,115.8,116.07,16828.0,106.9172,107.1843,106.6685,106.9172,16828.0
2023-05-08 09:55:00,116.0,116.49,115.73,115.83,25222.0,106.8527,107.3041,106.604,106.6961,25222.0
2023-05-08 10:00:00,115.91,116.55,115.82,116.49,54698.0,106.7698,107.3593,106.6869,107.3041,54698.0
2023-05-08 10:05:00,116.49,116.51,115.99,116.09,23850.0,107.3041,107.3225,106.8435,106.9356,23850.0
2023-05-08 10:10:00,116.15,116.52,115.82,116.39,39864.0,106.9909,107.3317,106.6869,107.2119,39864.0
2023-05-08 10:15:00,116.4,116.79,116.3,116.71,36062.0,107.2212,107.5804,107.129,107.5067,36062.0
2023-05-08 10:20:00,116.73,117.0,116.73,116.95,29248.0,107.5251,107.7738,107.5251,107.7278,29248.0
2023-05-08 10:25:00,116.9,117.14,116.72,116.89,28317.0,107.6817,107.9028,107.5159,107.6725,28317.0
2023-05-08 10:30:00,116.89,117.46,116.88,117.33,19337.0,107.6725,108.1976,107.6633,108.0778,19337.0
2023-05-08 10:35:00,117.3,117.37,117.08,117.29,14982.0,108.0502,108.1147,107.8475,108.041,14982.0
2023-05-08 10:40:00,117.29,117.48,117.15,117.48,18360.0,108.041,108.216,107.912,108.216,18360.0
2023-05-08 10:45:00,117.48,117.49,117.15,117.34,22676.0,108.216,108.2252,107.912,108.087,22676.0
2023-05-08 10:50:00,117.4,117.5,117.23,117.48,25675.0,108.1423,108.2344,107.9857,108.216,25675.0
2023-05-08 10:55:00,117.46,117.76,117.42,117.72,19809.0,108.1976,108.4739,108.1607,108.4371,19809.0
2023-05-08 11:00:00,117.7,117.77,117.63,117.66,14002.0,108.4186,108.4831,108.3542,108.3818,14002.0
2023-05-08 11:05:00,117.69,117.79,117.63,117.79,19315.0,108.4094,108.5015,108.3542,108.5015,19315.0
2023-05-08 11:10:00,117.79,117.82,117.59,117.67,18645.0,108.5015,108.5292,108.3173,108.391,18645.0
2023-05-08 11:15:00,117.58,117.78,117.41,117.48,31139.0,108.3081,108.4923,108.1515,108.216,31139.0
2023-05-08 11:20:00,117.46,117.5,117.0,117.09,18758.0,108.1976,108.2344,107.7738,107.8567,18758.0
2023-05-08 11:25:00,117.05,117.06,116.8,116.87,11698.0,107.8199,107.8291,107.5896,107.6541,11698.0
2023-05-08 11:30:00,116.84,117.09,116.75,116.99,11854.0,107.6265,107.8567,107.5436,107.7646,11854.0
2023-05-08 11:35:00,117.0,117.28,116.93,117.11,56387.0,107.7738,108.0318,107.7094,107.8752,56387.0
2023-05-08 11:40:00,117.1,117.25,117.08,117.16,10961.0,107.866,108.0041,107.8475,107.9212,10961.0
2023-05-08 11:45:00,117.24,117.29,117.15,117.26,10791.0,107.9949,108.041,107.912,108.0133,10791.0
2023-05-08 11:50:00,117.2,117.64,117.16,117.64,13746.0,107.9581,108.3634,107.9212,108.3634,13746.0
2023-05-08 11:55:00,117.65,117.65,117.42,117.44,29633.0,108.3726,108.3726,108.1607,108.1791,29633.0
2023-05-08 12:00:00,117.49,117.5,117.25,117.42,17157.0,108.2252,108.2344,108.0041,108.1607,17157.0
2023-05-08 12:05:00,117.41,117.46,117.35,117.39,12064.0,108.1515,108.1976,108.0962,108.1331,12064.0
2023-05-08 12:10:00,117.38,117.4,117.18,117.24,9517.0,108.1239,108.1423,107.9396,107.9949,9517.0
2023-05-08 12:15:00,117.21,117.38,117.13,117.38,5830.0,107.9673,108.1239,107.8936,108.1239,5830.0
2023-05-08 12:20:00,117.39,117.39,117.23,117.23,6641.0,108.1331,108.1331,107.9857,107.9857,6641.0
2023-05-08 12:25:00,117.24,117.33,117.2,117.24,19536.0,107.9949,108.0778,107.9581,107.9949,19536.0
2023-05-08 12:30:00,117.25,117.26,116.91,116.93,21815.0,108.0041,108.0133,107.6909,107.7094,21815.0
2023-05-08 12:35:00,116.95,117.0,116.89,116.89,8072.0,107.7278,107.7738,107.6725,107.6725,8072.0
2023-05-08 12:40:00,116.86,116.91,116.66,116.78,30852.0,107.6449,107.6909,107.4607,107.5712,30852.0
2023-05-08 12:45:00,116.82,116.82,116.38,116.41,31794.0,107.608,107.608,107.2027,107.2304,31794.0
2023-05-08 12:50:00,116.4,116.56,116.35,116.42,20957.0,107.2212,107.3685,107.1751,107.2396,20957.0
2023-05-08 12:55:00,116.44,116.48,116.31,116.43,6330.0,107.258,107.2948,107.1382,107.2488,6330.0
2023-05-08 13:00:00,116.45,116.45,116.13,116.16,11416.0,107.2672,107.2672,106.9724,107.0001,11416.0
2023-05-08 13:05:00,116.19,116.39,116.18,116.35,13132.0,107.0277,107.2119,107.0185,107.1751,13132.0
2023-05-08 13:10:00,116.41,116.54,116.34,116.39,10048.0,107.2304,107.3501,107.1659,107.2119,10048.0
2023-05-08 13:15:00,116.37,116.45,116.2,116.28,9024.0,107.1935,107.2672,107.0369,107.1106,9024.0
2023-05-08 13:20:00,116.26,116.41,116.21,116.36,9818.0,107.0922,107.2304,107.0461,107.1843,9818.0
2023-05-08 13:25:00,116.37,116.49,116.32,116.41,12255.0,107.1935,107.3041,107.1475,107.2304,12255.0
2023-05-08 13:30:00,116.44,116.86,116.41,116.73,37710.0,107.258,107.6449,107.2304,107.5251,37710.0
2023-05-08 13:35:00,116.8,116.86,116.65,116.78,16545.0,107.5896,107.6449,107.4514,107.5712,16545.0
2023-05-08 13:40:00,116.82,116.96,116.8,116.96,10374.0,107.608,107.737,107.5896,107.737,10374.0
2023-05-08 13:45:00,116.96,117.34,116.96,117.18,10613.0,107.737,108.087,107.737,107.9396,10613.0
2023-05-08 13:50:00,117.18,117.23,117.05,117.22,17610.0,107.9396,107.9857,107.8199,107.9765,17610.0
2023-05-08 13:55:00,117.22,117.37,117.17,117.35,6940.0,107.9765,108.1147,107.9304,108.0962,6940.0
2023-05-08 14:00:00,117.38,117.58,117.35,117.4,16081.0,108.1239,108.3081,108.0962,108.1423,16081.0
2023-05-08 14:05:00,117.36,117.46,117.03,117.23,36832.0,108.1055,108.1976,107.8015,107.9857,36832.0
2023-05-08 14:10:00,117.18,117.65,117.16,117.41,24847.0,107.9396,108.3726,107.9212,108.1515,24847.0
2023-05-08 14:15:00,117.42,117.51,117.38,117.5,30998.0,108.1607,108.2436,108.1239,108.2344,30998.0
2023-05-08 14:20:00,117.51,117.79,117.49,117.76,36153.0,108.2436,108.5015,108.2252,108.4739,36153.0
2023-05-08 14:25:00,117.79,117.82,117.61,117.81,15563.0,108.5015,108.5292,108.3357,108.52,15563.0
2023-05-08 14:30:00,117.78,117.94,117.75,117.89,38759.0,108.4923,108.6397,108.4647,108.5937,38759.0
2023-05-08 14:35:00,117.91,117.91,117.58,117.59,16374.0,108.6121,108.6121,108.3081,108.3173,16374.0
2023-05-08 14:40:00,117.54,117.65,117.41,117.41,15169.0,108.2713,108.3726,108.1515,108.1515,15169.0
2023-05-08 14:45:00,117.4,117.46,117.34,117.42,8267.0,108.1423,108.1976,108.087,108.1607,8267.0
2023-05-08 14:50:00,117.42,117.58,117.35,117.38,18384.0,108.1607,108.3081,108.0962,108.1239,18384.0
2023-05-08 14:55:00,117.38,117.46,117.23,117.24,10325.0,108.1239,108.1976,107.9857,107.9949,10325.0
2023-05-08 15:00:00,117.28,117.3,117.03,117.15,19161.0,108.0318,108.0502,107.8015,107.912,19161.0
2023-05-08 15:05:00,117.15,117.26,117.14,117.21,8539.0,107.912,108.0133,107.9028,107.9673,8539.0
2023-05-08 15:10:00,117.23,117.42,117.18,117.39,17300.0,107.9857,108.1607,107.9396,108.1331,17300.0
2023-05-08 15:15:00,117.4,117.5,117.13,117.15,21812.0,108.1423,108.2344,107.8936,107.912,21812.0
2023-05-08 15:20:00,117.18,117.33,117.14,117.27,15743.0,107.9396,108.0778,107.9028,108.0225,15743.0
2023-05-08 15:25:00,117.29,117.29,117.12,117.14,45100.0,108.041,108.041,107.8844,107.9028,45100.0
2023-05-08 15:30:00,117.17,117.39,117.16,117.31,29238.0,107.9304,108.1331,107.9212,108.0594,29238.0
2023-05-08 15:35:00,117.31,117.37,117.25,117.26,17183.0,108.0594,108.1147,108.0041,108.0133,17183.0
2023-05-08 15:40:00,117.27,117.37,117.22,117.22,16252.0,108.0225,108.1147,107.9765,107.9765,16252.0
2023-05-08 15:45:00,117.2,117.34,117.14,117.31,29625.0,107.9581,108.087,107.9028,108.0594,29625.0
2023-05-08 15:50:00,117.33,117.39,117.07,117.12,68258.0,108.0778,108.1331,107.8383,107.8844,68258.0
2023-05-08 15:55:00,117.13,117.13,116.91,117.0,115289.0,107.8936,107.8936,107.6909,107.7738,115289.0
2023-05-09 09:30:00,115.65,116.59,115.1,115.51,63142.0,106.5303,107.3962,106.0237,106.4013,63142.0
2023-05-09 09:35:00,115.46,116.02,115.25,115.25,57848.0,106.3553,106.8711,106.1618,106.1618,57848.0
2023-05-09 09:40:00,115.26,115.57,115.11,115.52,40686.0,106.171,106.4566,106.0329,106.4105,40686.0
2023-05-09 09:45:00,115.37,115.55,114.61,114.8,33570.0,106.2724,106.4382,105.5723,105.7473,33570.0
2023-05-09 09:50:00,114.83,115.26,114.69,115.09,22258.0,105.775,106.171,105.646,106.0145,22258.0
2023-05-09 09:55:00,115.06,115.12,114.8,114.93,19050.0,105.9868,106.0421,105.7473,105.8671,19050.0
2023-05-09 10:00:00,114.95,115.21,114.57,114.82,43393.0,105.8855,106.125,105.5355,105.7657,43393.0
2023-05-09 10:05:00,114.98,115.1,114.86,115.07,24432.0,105.9131,106.0237,105.8026,105.996,24432.0
2023-05-09 10:10:00,115.07,115.31,114.87,115.31,21149.0,105.996,106.2171,105.8118,106.2171,21149.0
2023-05-09 10:15:00,115.32,115.74,115.19,115.66,28077.0,106.2263,106.6132,106.1066,106.5395,28077.0
2023-05-09 10:20:00,115.59,115.66,115.37,115.52,19768.0,106.475,106.5395,106.2724,106.4105,19768.0
2023-05-09 10:25:00,115.56,115.83,115.52,115.69,20535.0,106.4474,106.6961,106.4105,106.5671,20535.0
2023-05-09 10:30:00,115.73,115.74,115.5,115.57,21468.0,106.604,106.6132,106.3921,106.4566,21468.0
2023-05-09 10:35:00,115.58,115.78,115.51,115.77,11933.0,106.4658,106.65,106.4013,106.6408,11933.0
2023-05-09 10:40:00,115.77,116.0,115.77,116.0,23294.0,106.6408,106.8527,106.6408,106.8527,23294.0
2023-05-09 10:45:00,116.0,116.06,115.8,115.86,8932.0,106.8527,106.908,106.6685,106.7237,8932.0
2023-05-09 10:50:00,115.77,115.87,115.65,115.83,19437.0,106.6408,106.7329,106.5303,106.6961,19437.0
2023-05-09 10:55:00,115.82,116.0,115.74,115.91,10613.0,106.6869,106.8527,106.6132,106.7698,10613.0
2023-05-09 11:00:00,115.93,115.95,115.66,115.76,11827.0,106.7882,106.8066,106.5395,106.6316,11827.0
2023-05-09 11:05:00,115.74,115.86,115.68,115.84,10597.0,106.6132,106.7237,106.5579,106.7053,10597.0
2023-05-09 11:10:00,115.88,115.88,115.52,115.59,14455.0,106.7422,106.7422,106.4105,106.475,14455.0
2023-05-09 11:15:00,115.59,115.89,115.53,115.86,23314.0,106.475,106.7514,106.4198,106.7237,23314.0
2023-05-09 11:20:00,115.95,116.04,115.94,115.97,7822.0,106.8066,106.8895,106.7974,106.8251,7822.0
2023-05-09 11:25:00,116.0,116.03,115.81,115.9,50248.0,106.8527,106.8803,106.6777,106.7606,50248.0
2023-05-09 11:30:00,115.9,115.95,115.6,115.78,33975.0,106.7606,106.8066,106.4842,106.65,33975.0
2023-05-09 11:35:00,115.78,115.93,115.52,115.59,17424.0,106.65,106.7882,106.4105,106.475,17424.0
2023-05-09 11:40:00,115.52,115.64,115.52,115.58,19770.0,106.4105,106.5211,106.4105,106.4658,19770.0
2023-05-09 11:45:00,115.61,115.75,115.57,115.73,33454.0,106.4934,106.6224,106.4566,106.604,33454.0
2023-05-09 11:50:00,115.74,115.76,115.52,115.52,76403.0,106.6132,106.6316,106.4105,106.4105,76403.0
2023-05-09 11:55:00,115.54,115.91,115.52,115.81,19846.0,106.429,106.7698,106.4105,106.6777,19846.0
2023-05-09 12:00:00,115.78,115.82,115.72,115.78,28865.0,106.65,106.6869,106.5948,106.65,28865.0
2023-05-09 12:05:00,115.77,116.0,115.77,115.94,8597.0,106.6408,106.8527,106.6408,106.7974,8597.0
2023-05-09 12:10:00,115.92,115.98,115.81,115.86,19340.0,106.779,106.8343,106.6777,106.7237,19340.0
2023-05-09 12:15:00,115.86,115.86,115.56,115.56,9522.0,106.7237,106.7237,106.4474,106.4474,9522.0
2023-05-09 12:20:00,115.56,115.63,115.51,115.53,13879.0,106.4474,106.5119,106.4013,106.4198,13879.0
2023-05-09 12:25:00,115.56,115.61,115.49,115.55,30078.0,106.4474,106.4934,106.3829,106.4382,30078.0
2023-05-09 12:30:00,115.54,115.75,115.54,115.73,10821.0,106.429,106.6224,106.429,106.604,10821.0
2023-05-09 12:35:00,115.71,115.71,115.53,115.56,5788.0,106.5856,106.5856,106.4198,106.4474,5788.0
2023-05-09 12:40:00,115.58,115.58,115.22,115.22,11965.0,106.4658,106.4658,106.1342,106.1342,11965.0
2023-05-09 12:45:00,115.2,115.26,115.14,115.25,22152.0,106.1158,106.171,106.0605,106.1618,22152.0
2023-05-09 12:50:00,115.26,115.35,115.23,115.31,22277.0,106.171,106.254,106.1434,106.2171,22277.0
2023-05-09 12:55:00,115.35,115.46,115.35,115.39,8046.0,106.254,106.3553,106.254,106.2908,8046.0
2023-05-09 13:00:00,115.37,115.43,115.3,115.3,9875.0,106.2724,106.3276,106.2079,106.2079,9875.0
2023-05-09 13:05:00,115.32,115.35,115.23,115.29,25257.0,106.2263,106.254,106.1434,106.1987,25257.0
2023-05-09 13:10:00,115.26,115.28,114.96,115.09,33228.0,106.171,106.1895,105.8947,106.0145,33228.0
2023-05-09 13:15:00,115.08,115.33,115.08,115.24,30354.0,106.0052,106.2355,106.0052,106.1526,30354.0
2023-05-09 13:20:00,115.26,115.36,115.23,115.27,15877.0,106.171,106.2632,106.1434,106.1803,15877.0
2023-05-09 13:25:00,115.27,115.44,115.27,115.37,6297.0,106.1803,106.3369,106.1803,106.2724,6297.0
2023-05-09 13:30:00,115.37,115.61,115.37,115.58,8226.0,106.2724,106.4934,106.2724,106.4658,8226.0
2023-05-09 13:35:00,115.64,115.78,115.64,115.72,16651.0,106.5211,106.65,106.5211,106.5948,16651.0
2023-05-09 13:40:00,115.73,115.93,115.67,115.8,16308.0,106.604,106.7882,106.5487,106.6685,16308.0
2023-05-09 13:45:00,115.82,116.1,115.77,116.05,27076.0,106.6869,106.9448,106.6408,106.8988,27076.0
2023-05-09 13:50:00,116.1,116.39,116.0,116.28,31644.0,106.9448,107.2119,106.8527,107.1106,31644.0
2023-05-09 13:55:00,116.33,116.51,116.32,116.45,33719.0,107.1567,107.3225,107.1475,107.2672,33719.0
2023-05-09 14:00:00,116.47,116.48,116.29,116.3,20577.0,107.2856,107.2948,107.1198,107.129,20577.0
2023-05-09 14:05:00,116.31,116.34,116.2,116.28,14095.0,107.1382,107.1659,107.0369,107.1106,14095.0
2023-05-09 14:10:00,116.27,116.28,116.13,116.19,22950.0,107.1014,107.1106,106.9724,107.0277,22950.0
2023-05-09 14:15:00,116.17,116.56,116.17,116.51,40708.0,107.0093,107.3685,107.0093,107.3225,40708.0
2023-05-09 14:20:00,116.52,116.55,116.29,116.3,47426.0,107.3317,107.3593,107.1198,107.129,47426.0
2023-05-09 14:25:00,116.29,116.32,116.18,116.21,18213.0,107.1198,107.1475,107.0185,107.0461,18213.0
2023-05-09 14:30:00,116.21,116.24,116.16,116.18,9081.0,107.0461,107.0738,107.0001,107.0185,9081.0
2023-05-09 14:35:00,116.18,116.33,116.18,116.19,11450.0,107.0185,107.1567,107.0185,107.0277,11450.0
2023-05-09 14:40:00,116.18,116.29,116.13,116.13,12069.0,107.0185,107.1198,106.9724,106.9724,12069.0
2023-05-09 14:45:00,116.13,116.2,116.09,116.2,12123.0,106.9724,107.0369,106.9356,107.0369,12123.0
2023-05-09 14:50:00,116.19,116.3,115.99,116.0,18964.0,107.0277,107.129,106.8435,106.8527,18964.0
2023-05-09 14:55:00,116.02,116.18,116.01,116.03,14850.0,106.8711,107.0185,106.8619,106.8803,14850.0
2023-05-09 15:00:00,116.06,116.1,116.0,116.07,7744.0,106.908,106.9448,106.8527,106.9172,7744.0
2023-05-09 15:05:00,116.08,116.38,116.06,116.36,18660.0,106.9264,107.2027,106.908,107.1843,18660.0
2023-05-09 15:10:00,116.36,116.44,116.16,116.3,80580.0,107.1843,107.258,107.0001,107.129,80580.0
2023-05-09 15:15:00,116.3,116.32,116.21,116.25,43146.0,107.129,107.1475,107.0461,107.083,43146.0
2023-05-09 15:20:00,116.24,116.31,116.15,116.2,14739.0,107.0738,107.1382,106.9909,107.0369,14739.0
2023-05-09 15:25:00,116.2,116.24,116.11,116.15,32433.0,107.0369,107.0738,106.954,106.9909,32433.0
2023-05-09 15:30:00,116.15,116.2,116.08,116.17,23374.0,106.9909,107.0369,106.9264,107.0093,23374.0
2023-05-09 15:35:00,116.16,116.19,116.02,116.04,18588.0,107.0001,107.0277,106.8711,106.8895,18588.0
2023-05-09 15:40:00,116.03,116.03,115.8,115.83,21197.0,106.8803,106.8803,106.6685,106.6961,21197.0
2023-05-09 15:45:00,115.84,115.91,115.78,115.82,29168.0,106.7053,106.7698,106.65,106.6869,29168.0
2023-05-09 15:50:00,115.8,115.8,115.58,115.68,38703.0,106.6685,106.6685,106.4658,106.5579,38703.0
2023-05-09 15:55:00,115.69,115.77,115.66,115.68,151123.0,106.5671,106.6408,106.5395,106.5579,151123.0
2023-05-10 09:30:00,117.29,117.65,116.38,116.58,63053.0,108.041,108.3726,107.2027,107.387,63053.0
2023-05-10 09:35:00,116.51,116.72,115.68,115.91,37968.0,107.3225,107.5159,106.5579,106.7698,37968.0
2023-05-10 09:40:00,115.83,116.12,115.78,115.88,15750.0,106.6961,106.9632,106.65,106.7422,15750.0
2023-05-10 09:45:00,115.88,115.99,115.37,115.43,18253.0,106.7422,106.8435,106.2724,106.3276,18253.0
2023-05-10 09:50:00,115.43,115.53,114.98,114.99,12376.0,106.3276,106.4198,105.9131,105.9223,12376.0
2023-05-10 09:55:00,115.05,115.38,115.04,115.37,18610.0,105.9776,106.2816,105.9684,106.2724,18610.0
2023-05-10 10:00:00,115.31,115.62,115.25,115.53,36194.0,106.2171,106.5027,106.1618,106.4198,36194.0
2023-05-10 10:05:00,115.54,115.72,115.47,115.52,63733.0,106.429,106.5948,106.3645,106.4105,63733.0
2023-05-10 10:10:00,115.49,115.56,115.26,115.35,20063.0,106.3829,106.4474,106.171,106.254,20063.0
2023-05-10 10:15:00,115.41,115.43,114.78,114.78,27482.0,106.3092,106.3276,105.7289,105.7289,27482.0
2023-05-10 10:20:00,114.79,115.45,114.75,115.43,46668.0,105.7381,106.3461,105.7013,106.3276,46668.0
2023-05-10 10:25:00,115.48,115.55,115.34,115.34,23495.0,106.3737,106.4382,106.2447,106.2447,23495.0
2023-05-10 10:30:00,115.41,115.66,115.35,115.48,24123.0,106.3092,106.5395,106.254,106.3737,24123.0
2023-05-10 10:35:00,115.45,115.57,115.08,115.19,29818.0,106.3461,106.4566,106.0052,106.1066,29818.0
2023-05-10 10:40:00,115.18,115.56,114.96,115.0,24531.0,106.0974,106.4474,105.8947,105.9316,24531.0
2023-05-10 10:45:00,114.93,115.43,114.7,115.28,22291.0,105.8671,106.3276,105.6552,106.1895,22291.0
2023-05-10 10:50:00,115.3,115.39,115.0,115.28,19835.0,106.2079,106.2908,105.9316,106.1895,19835.0
2023-05-10 10:55:00,115.21,115.23,115.01,115.12,13612.0,106.125,106.1434,105.9408,106.0421,13612.0
2023-05-10 11:00:00,115.09,115.18,115.0,115.18,10374.0,106.0145,106.0974,105.9316,106.0974,10374.0
2023-05-10 11:05:00,115.18,115.35,114.97,115.23,11241.0,106.0974,106.254,105.9039,106.1434,11241.0
2023-05-10 11:10:00,115.31,115.38,115.0,115.0,8051.0,106.2171,106.2816,105.9316,105.9316,8051.0
2023-05-10 11:15:00,115.04,115.24,114.98,115.19,14269.0,105.9684,106.1526,105.9131,106.1066,14269.0
2023-05-10 11:20:00,115.13,115.34,115.08,115.08,31517.0,106.0513,106.2447,106.0052,106.0052,31517.0
2023-05-10 11:25:00,115.09,115.19,114.99,115.1,15700.0,106.0145,106.1066,105.9223,106.0237,15700.0
2023-05-10 11:30:00,115.11,115.12,114.96,115.09,29773.0,106.0329,106.0421,105.8947,106.0145,29773.0
2023-05-10 11:35:00,115.09,115.12,114.95,115.12,23820.0,106.0145,106.0421,105.8855,106.0421,23820.0
2023-05-10 11:40:00,115.11,115.23,115.06,115.11,8892.0,106.0329,106.1434,105.9868,106.0329,8892.0
2023-05-10 11:45:00,115.07,115.07,114.97,115.0,12586.0,105.996,105.996,105.9039,105.9316,12586.0
2023-05-10 11:50:00,115.02,115.04,114.93,114.97,13259.0,105.95,105.9684,105.8671,105.9039,13259.0
2023-05-10 11:55:00,114.95,115.05,114.85,115.02,32316.0,105.8855,105.9776,105.7934,105.95,32316.0
2023-05-10 12:00:00,115.02,115.04,114.78,114.88,12045.0,105.95,105.9684,105.7289,105.821,12045.0
2023-05-10 12:05:00,114.87,115.14,114.81,115.14,15424.0,105.8118,106.0605,105.7565,106.0605,15424.0
2023-05-10 12:10:00,115.08,115.23,114.97,115.06,11123.0,106.0052,106.1434,105.9039,105.9868,11123.0
2023-05-10 12:15:00,115.06,115.1,114.94,115.05,10411.0,105.9868,106.0237,105.8763,105.9776,10411.0
2023-05-10 12:20:00,115.05,115.17,114.94,115.13,9638.0,105.9776,106.0881,105.8763,106.0513,9638.0
2023-05-10 12:25:00,115.12,115.19,114.95,115.08,8625.0,106.0421,106.1066,105.8855,106.0052,8625.0
2023-05-10 12:30:00,115.08,115.1,114.91,114.98,21128.0,106.0052,106.0237,105.8486,105.9131,21128.0
2023-05-10 12:35:00,114.9,114.94,114.8,114.81,10245.0,105.8394,105.8763,105.7473,105.7565,10245.0
2023-05-10 12:40:00,114.88,115.0,114.85,114.96,8012.0,105.821,105.9316,105.7934,105.8947,8012.0
2023-05-10 12:45:00,114.98,115.1,114.9,114.92,8140.0,105.9131,106.0237,105.8394,105.8579,8140.0
2023-05-10 12:50:00,114.91,115.0,114.87,114.96,32572.0,105.8486,105.9316,105.8118,105.8947,32572.0
2023-05-10 12:55:00,114.91,115.0,114.85,114.99,6643.0,105.8486,105.9316,105.7934,105.9223,6643.0
2023-05-10 13:00:00,114.94,115.0,114.83,114.87,18601.0,105.8763,105.9316,105.775,105.8118,18601.0
2023-05-10 13:05:00,114.9,115.0,114.86,114.98,24976.0,105.8394,105.9316,105.8026,105.9131,24976.0
2023-05-10 13:10:00,114.98,115.0,114.85,114.87,25177.0,105.9131,105.9316,105.7934,105.8118,25177.0
2023-05-10 13:15:00,114.87,114.88,114.67,114.71,34401.0,105.8118,105.821,105.6276,105.6644,34401.0
2023-05-10 13:20:00,114.7,114.71,114.44,114.44,26554.0,105.6552,105.6644,105.4157,105.4157,26554.0
2023-05-10 13:25:00,114.4,114.45,114.28,114.43,9821.0,105.3789,105.4249,105.2683,105.4065,9821.0
2023-05-10 13:30:00,114.41,114.54,114.22,114.23,11395.0,105.3881,105.5078,105.2131,105.2223,11395.0
2023-05-10 13:35:00,114.24,114.3,113.95,113.98,25609.0,105.2315,105.2868,104.9644,104.992,25609.0
2023-05-10 13:40:00,113.98,114.15,113.98,114.14,21173.0,104.992,105.1486,104.992,105.1394,21173.0
2023-05-10 13:45:00,114.14,114.19,114.04,114.06,18829.0,105.1394,105.1854,105.0473,105.0657,18829.0
2023-05-10 13:50:00,114.1,114.23,114.07,114.2,21140.0,105.1025,105.2223,105.0749,105.1946,21140.0
2023-05-10 13:55:00,114.23,114.25,114.11,114.17,19309.0,105.2223,105.2407,105.1117,105.167,19309.0
2023-05-10 14:00:00,114.15,114.3,114.11,114.14,23795.0,105.1486,105.2868,105.1117,105.1394,23795.0
2023-05-10 14:05:00,114.14,114.19,114.04,114.11,30130.0,105.1394,105.1854,105.0473,105.1117,30130.0
2023-05-10 14:10:00,114.12,114.25,114.0,114.01,25530.0,105.1209,105.2407,105.0104,105.0196,25530.0
2023-05-10 14:15:00,114.01,114.04,113.94,114.0,32898.0,105.0196,105.0473,104.9551,105.0104,32898.0
2023-05-10 14:20:00,114.01,114.03,113.9,113.96,34695.0,105.0196,105.038,104.9183,104.9736,34695.0
2023-05-10 14:25:00,113.96,114.24,113.94,114.2,18607.0,104.9736,105.2315,104.9551,105.1946,18607.0
2023-05-10 14:30:00,114.23,114.38,114.2,114.38,29631.0,105.2223,105.3604,105.1946,105.3604,29631.0
2023-05-10 14:35:00,114.38,114.55,114.32,114.38,16058.0,105.3604,105.517,105.3052,105.3604,16058.0
2023-05-10 14:40:00,114.38,114.39,114.26,114.36,22723.0,105.3604,105.3697,105.2499,105.342,22723.0
2023-05-10 14:45:00,114.36,114.36,113.9,113.9,34563.0,105.342,105.342,104.9183,104.9183,34563.0
2023-05-10 14:50:00,113.89,114.08,113.89,113.98,26849.0,104.9091,105.0841,104.9091,104.992,26849.0
2023-05-10 14:55:00,113.97,114.1,113.8,113.86,36563.0,104.9828,105.1025,104.8262,104.8814,36563.0
2023-05-10 15:00:00,113.82,113.9,113.78,113.85,12294.0,104.8446,104.9183,104.8078,104.8722,12294.0
2023-05-10 15:05:00,113.87,114.08,113.84,114.03,13001.0,104.8907,105.0841,104.863,105.038,13001.0
2023-05-10 15:10:00,114.03,114.12,113.87,113.88,15924.0,105.038,105.1209,104.8907,104.8999,15924.0
2023-05-10 15:15:00,113.86,114.03,113.78,113.95,12755.0,104.8814,105.038,104.8078,104.9644,12755.0
2023-05-10 15:20:00,113.98,114.22,113.98,114.21,24782.0,104.992,105.2131,104.992,105.2038,24782.0
2023-05-10 15:25:00,114.22,114.28,114.01,114.02,29865.0,105.2131,105.2683,105.0196,105.0288,29865.0
2023-05-10 15:30:00,114.02,114.45,114.01,114.36,53752.0,105.0288,105.4249,105.0196,105.342,53752.0
2023-05-10 15:35:00,114.37,114.46,114.28,114.45,42173.0,105.3512,105.4341,105.2683,105.4249,42173.0
2023-05-10 15:40:00,114.48,114.53,114.36,114.45,46531.0,105.4526,105.4986,105.342,105.4249,46531.0
2023-05-10 15:45:00,114.43,114.54,114.3,114.5,47681.0,105.4065,105.5078,105.2868,105.471,47681.0
2023-05-10 15:50:00,114.44,114.48,113.9,114.04,75012.0,105.4157,105.4526,104.9183,105.0473,75012.0
2023-05-10 15:55:00,114.02,114.08,113.95,113.97,157182.0,105.0288,105.0841,104.9644,104.9828,157182.0
2023-05-11 09:30:00,112.56,112.56,111.22,111.58,104771.0,103.684,103.684,102.4496,102.7812,104771.0
2023-05-11 09:35:00,111.57,112.6,111.49,112.38,48508.0,102.772,103.7208,102.6983,103.5182,48508.0
2023-05-11 09:40:00,112.37,113.08,112.29,112.57,54240.0,103.5089,104.163,103.4353,103.6932,54240.0
2023-05-11 09:45:00,112.66,112.98,112.12,112.14,15456.0,103.7761,104.0708,103.2787,103.2971,15456.0
2023-05-11 09:50:00,112.13,112.65,111.93,112.05,53993.0,103.2879,103.7669,103.1036,103.2142,53993.0
2023-05-11 09:55:00,112.13,112.72,112.12,112.65,31591.0,103.2879,103.8313,103.2787,103.7669,31591.0
2023-05-11 10:00:00,112.67,112.95,112.63,112.88,23588.0,103.7853,104.0432,103.7484,103.9787,23588.0
2023-05-11 10:05:00,112.73,112.86,112.57,112.84,21489.0,103.8406,103.9603,103.6932,103.9419,21489.0
2023-05-11 10:10:00,112.85,112.99,112.62,112.68,13087.0,103.9511,104.0801,103.7392,103.7945,13087.0
2023-05-11 10:15:00,112.64,112.78,112.59,112.62,24993.0,103.7577,103.8866,103.7116,103.7392,24993.0
2023-05-11 10:20:00,112.56,112.82,112.42,112.82,26078.0,103.684,103.9235,103.555,103.9235,26078.0
2023-05-11 10:25:00,112.83,113.0,112.82,113.0,19323.0,103.9327,104.0893,103.9235,104.0893,19323.0
2023-05-11 10:30:00,113.01,113.22,112.73,112.79,27978.0,104.0985,104.2919,103.8406,103.8958,27978.0
2023-05-11 10:35:00,112.81,112.86,112.45,112.48,20298.0,103.9142,103.9603,103.5826,103.6103,20298.0
2023-05-11 10:40:00,112.5,112.86,112.45,112.82,9234.0,103.6287,103.9603,103.5826,103.9235,9234.0
2023-05-11 10:45:00,112.82,113.44,112.63,113.17,16180.0,103.9235,104.4946,103.7484,104.2459,16180.0
2023-05-11 10:50:00,113.29,113.3,113.04,113.19,11305.0,104.3564,104.3656,104.1261,104.2643,11305.0
2023-05-11 10:55:00,113.18,113.24,112.99,113.07,22545.0,104.2551,104.3103,104.0801,104.1537,22545.0
2023-05-11 11:00:00,113.15,113.43,113.14,113.3,7722.0,104.2274,104.4854,104.2182,104.3656,7722.0
2023-05-11 11:05:00,113.34,113.63,113.27,113.35,21254.0,104.4025,104.6696,104.338,104.4117,21254.0
2023-05-11 11:10:00,113.25,113.36,113.06,113.1,8428.0,104.3195,104.4209,104.1445,104.1814,8428.0
2023-05-11 11:15:00,113.06,113.2,112.85,112.93,11695.0,104.1445,104.2735,103.9511,104.0248,11695.0
2023-05-11 11:20:00,112.86,113.11,112.83,112.91,10491.0,103.9603,104.1906,103.9327,104.0064,10491.0
2023-05-11 11:25:00,112.86,113.13,112.85,113.0,8655.0,103.9603,104.209,103.9511,104.0893,8655.0
2023-05-11 11:30:00,112.99,113.2,112.99,113.05,27102.0,104.0801,104.2735,104.0801,104.1353,27102.0
2023-05-11 11:35:00,113.09,113.27,113.09,113.15,29702.0,104.1722,104.338,104.1722,104.2274,29702.0
2023-05-11 11:40:00,113.16,113.4,113.1,113.16,24494.0,104.2366,104.4577,104.1814,104.2366,24494.0
2023-05-11 11:45:00,113.18,113.24,112.95,113.03,32384.0,104.2551,104.3103,104.0432,104.1169,32384.0
2023-05-11 11:50:00,113.04,113.18,112.98,113.17,10305.0,104.1261,104.2551,104.0708,104.2459,10305.0
2023-05-11 11:55:00,113.17,113.17,113.0,113.09,16430.0,104.2459,104.2459,104.0893,104.1722,16430.0
2023-05-11 12:00:00,113.09,113.23,112.91,112.93,13883.0,104.1722,104.3011,104.0064,104.0248,13883.0
2023-05-11 12:05:00,112.9,113.09,112.87,112.97,9689.0,103.9971,104.1722,103.9695,104.0616,9689.0
2023-05-11 12:10:00,112.93,112.96,112.76,112.87,22947.0,104.0248,104.0524,103.8682,103.9695,22947.0
2023-05-11 12:15:00,112.87,112.87,112.55,112.58,15425.0,103.9695,103.9695,103.6747,103.7024,15425.0
2023-05-11 12:20:00,112.55,112.79,112.55,112.76,10401.0,103.6747,103.8958,103.6747,103.8682,10401.0
2023-05-11 12:25:00,112.76,112.82,112.58,112.73,60078.0,103.8682,103.9235,103.7024,103.8406,60078.0
2023-05-11 12:30:00,112.77,112.89,112.7,112.71,6556.0,103.8774,103.9879,103.8129,103.8221,6556.0
2023-05-11 12:35:00,112.77,112.93,112.76,112.9,10026.0,103.8774,104.0248,103.8682,103.9971,10026.0
2023-05-11 12:40:00,112.91,112.97,112.79,112.95,5389.0,104.0064,104.0616,103.8958,104.0432,5389.0
2023-05-11 12:45:00,112.91,113.07,112.91,112.99,22442.0,104.0064,104.1537,104.0064,104.0801,22442.0
2023-05-11 12:50:00,112.97,112.97,112.82,112.87,8225.0,104.0616,104.0616,103.9235,103.9695,8225.0
2023-05-11 12:55:00,112.86,112.95,112.85,112.9,13624.0,103.9603,104.0432,103.9511,103.9971,13624.0
2023-05-11 13:00:00,112.87,113.03,112.87,112.99,7983.0,103.9695,104.1169,103.9695,104.0801,7983.0
2023-05-11 13:05:00,112.98,113.15,112.91,112.95,15572.0,104.0708,104.2274,104.0064,104.0432,15572.0
2023-05-11 13:10:00,112.97,113.01,112.93,112.98,15174.0,104.0616,104.0985,104.0248,104.0708,15174.0
2023-05-11 13:15:00,112.97,113.17,112.97,113.05,23868.0,104.0616,104.2459,104.0616,104.1353,23868.0
2023-05-11 13:20:00,113.04,113.17,112.62,112.86,29348.0,104.1261,104.2459,103.7392,103.9603,29348.0
2023-05-11 13:25:00,112.86,113.01,112.79,112.79,12404.0,103.9603,104.0985,103.8958,103.8958,12404.0
2023-05-11 13:30:00,112.76,112.82,112.7,112.79,11275.0,103.8682,103.9235,103.8129,103.8958,11275.0
2023-05-11 13:35:00,112.79,112.99,112.72,112.97,7069.0,103.8958,104.0801,103.8313,104.0616,7069.0
2023-05-11 13:40:00,112.98,113.02,112.74,112.92,7821.0,104.0708,104.1077,103.8498,104.0156,7821.0
2023-05-11 13:45:00,112.85,112.93,112.61,112.71,10822.0,103.9511,104.0248,103.73,103.8221,10822.0
2023-05-11 13:50:00,112.71,112.97,112.71,112.9,5333.0,103.8221,104.0616,103.8221,103.9971,5333.0
2023-05-11 13:55:00,112.88,112.99,112.81,112.99,5020.0,103.9787,104.0801,103.9142,104.0801,5020.0
2023-05-11 14:00:00,112.99,112.99,112.84,112.88,9031.0,104.0801,104.0801,103.9419,103.9787,9031.0
2023-05-11 14:05:00,112.88,112.91,112.71,112.79,6069.0,103.9787,104.0064,103.8221,103.8958,6069.0
2023-05-11 14:10:00,112.83,112.83,112.75,112.8,4334.0,103.9327,103.9327,103.859,103.905,4334.0
2023-05-11 14:15:00,112.81,112.84,112.7,112.73,5882.0,103.9142,103.9419,103.8129,103.8406,5882.0
2023-05-11 14:20:00,112.69,112.95,112.62,112.95,7984.0,103.8037,104.0432,103.7392,104.0432,7984.0
2023-05-11 14:25:00,112.93,113.02,112.92,112.97,10350.0,104.0248,104.1077,104.0156,104.0616,10350.0
2023-05-11 14:30:00,113.0,113.01,112.89,113.01,27884.0,104.0893,104.0985,103.9879,104.0985,27884.0
2023-05-11 14:35:00,113.01,113.03,112.87,113.01,12934.0,104.0985,104.1169,103.9695,104.0985,12934.0
2023-05-11 14:40:00,113.0,113.02,112.88,112.94,26627.0,104.0893,104.1077,103.9787,104.034,26627.0
2023-05-11 14:45:00,112.95,112.98,112.82,112.95,19017.0,104.0432,104.0708,103.9235,104.0432,19017.0
2023-05-11 14:50:00,112.89,112.94,112.67,112.7,12593.0,103.9879,104.034,103.7853,103.8129,12593.0
2023-05-11 14:55:00,112.71,113.03,112.71,112.99,27421.0,103.8221,104.1169,103.8221,104.0801,27421.0
2023-05-11 15:00:00,112.93,112.95,112.81,112.82,6528.0,104.0248,104.0432,103.9142,103.9235,6528.0
2023-05-11 15:05:00,112.81,113.0,112.81,112.97,9211.0,103.9142,104.0893,103.9142,104.0616,9211.0
2023-05-11 15:10:00,112.98,112.99,112.83,112.84,5439.0,104.0708,104.0801,103.9327,103.9419,5439.0
2023-05-11 15:15:00,112.83,112.93,112.8,112.88,16183.0,103.9327,104.0248,103.905,103.9787,16183.0
2023-05-11 15:20:00,112.86,112.86,112.71,112.83,17435.0,103.9603,103.9603,103.8221,103.9327,17435.0
2023-05-11 15:25:00,112.8,112.84,112.75,112.75,8015.0,103.905,103.9419,103.859,103.859,8015.0
2023-05-11 15:30:00,112.77,112.78,112.6,112.7,15840.0,103.8774,103.8866,103.7208,103.8129,15840.0
2023-05-11 15:35:00,112.71,112.8,112.62,112.72,12420.0,103.8221,103.905,103.7392,103.8313,12420.0
2023-05-11 15:40:00,112.72,112.88,112.71,112.78,26132.0,103.8313,103.9787,103.8221,103.8866,26132.0
2023-05-11 15:45:00,112.76,113.04,112.7,112.87,57213.0,103.8682,104.1261,103.8129,103.9695,57213.0
2023-05-11 15:50:00,112.86,112.9,112.75,112.82,41369.0,103.9603,103.9971,103.859,103.9235,41369.0
2023-05-11 15:55:00,112.82,112.89,112.67,112.71,96061.0,103.9235,103.9879,103.7853,103.8221,96061.0
2023-05-12 09:30:00,113.7,113.7,112.66,112.81,46923.0,104.7341,104.7341,103.7761,103.9142,46923.0
2023-05-12 09:35:00,112.81,113.16,112.8,113.16,9359.0,103.9142,104.2366,103.905,104.2366,9359.0
2023-05-12 09:40:00,113.11,113.21,112.84,112.9,5950.0,104.1906,104.2827,103.9419,103.9971,5950.0
2023-05-12 09:45:00,113.01,113.04,112.22,112.24,10386.0,104.0985,104.1261,103.3708,103.3892,10386.0
2023-05-12 09:50:00,112.21,112.77,112.21,112.69,9174.0,103.3616,103.8774,103.3616,103.8037,9174.0
2023-05-12 09:55:00,112.78,112.78,112.16,112.16,5447.0,103.8866,103.8866,103.3155,103.3155,5447.0
2023-05-12 10:00:00,112.17,112.45,112.05,112.23,6019.0,103.3247,103.5826,103.2142,103.38,6019.0
2023-05-12 10:05:00,112.35,112.42,112.2,112.34,24961.0,103.4905,103.555,103.3523,103.4813,24961.0
2023-05-12 10:10:00,112.39,112.46,112.18,112.2,7705.0,103.5274,103.5918,103.3339,103.3523,7705.0
2023-05-12 10:15:00,112.18,112.2,112.07,112.15,9094.0,103.3339,103.3523,103.2326,103.3063,9094.0
2023-05-12 10:20:00,112.18,112.34,111.99,112.26,11762.0,103.3339,103.4813,103.1589,103.4076,11762.0
2023-05-12 10:25:00,112.24,112.39,112.15,112.15,17654.0,103.3892,103.5274,103.3063,103.3063,17654.0
2023-05-12 10:30:00,112.19,112.33,112.1,112.2,10656.0,103.3431,103.4721,103.2602,103.3523,10656.0
2023-05-12 10:35:00,112.21,112.21,111.94,111.99,9941.0,103.3616,103.3616,103.1129,103.1589,9941.0
2023-05-12 10:40:00,111.94,112.04,111.87,111.94,11490.0,103.1129,103.205,103.0484,103.1129,11490.0
2023-05-12 10:45:00,111.98,112.04,111.79,111.8,25759.0,103.1497,103.205,102.9747,102.9839,25759.0
2023-05-12 10:50:00,111.79,112.05,111.75,111.95,4818.0,102.9747,103.2142,102.9378,103.1221,4818.0
2023-05-12 10:55:00,112.04,112.13,111.97,112.08,13047.0,103.205,103.2879,103.1405,103.2418,13047.0
2023-05-12 11:00:00,112.1,112.29,112.1,112.18,8756.0,103.2602,103.4353,103.2602,103.3339,8756.0
2023-05-12 11:05:00,112.18,112.48,112.15,112.3,9991.0,103.3339,103.6103,103.3063,103.4445,9991.0
2023-05-12 11:10:00,112.31,112.35,112.21,112.27,18943.0,103.4537,103.4905,103.3616,103.4168,18943.0
2023-05-12 11:15:00,112.28,112.3,112.13,112.25,11622.0,103.426,103.4445,103.2879,103.3984,11622.0
2023-05-12 11:20:00,112.19,112.39,112.16,112.22,12026.0,103.3431,103.5274,103.3155,103.3708,12026.0
2023-05-12 11:25:00,112.2,112.3,112.13,112.13,18824.0,103.3523,103.4445,103.2879,103.2879,18824.0
2023-05-12 11:30:00,112.13,112.13,111.93,111.94,13925.0,103.2879,103.2879,103.1036,103.1129,13925.0
2023-05-12 11:35:00,111.92,112.07,111.81,111.85,22321.0,103.0944,103.2326,102.9931,103.0299,22321.0
2023-05-12 11:40:00,111.82,111.88,111.72,111.75,11014.0,103.0023,103.0576,102.9102,102.9378,11014.0
2023-05-12 11:45:00,111.75,111.82,111.71,111.74,8886.0,102.9378,103.0023,102.901,102.9286,8886.0
2023-05-12 11:50:00,111.74,111.77,111.64,111.72,9918.0,102.9286,102.9563,102.8365,102.9102,9918.0
2023-05-12 11:55:00,111.67,111.72,111.56,111.56,10454.0,102.8641,102.9102,102.7628,102.7628,10454.0
2023-05-12 12:00:00,111.57,111.64,111.25,111.3,15963.0,102.772,102.8365,102.4773,102.5233,15963.0
2023-05-12 12:05:00,111.28,111.39,111.25,111.26,8521.0,102.5049,102.6062,102.4773,102.4865,8521.0
2023-05-12 12:10:00,111.25,111.3,111.0,111.05,43595.0,102.4773,102.5233,102.247,102.293,43595.0
2023-05-12 12:15:00,111.02,111.23,110.99,111.2,13294.0,102.2654,102.4588,102.2378,102.4312,13294.0
2023-05-12 12:20:00,111.19,111.2,110.89,110.91,18446.0,102.422,102.4312,102.1456,102.1641,18446.0
2023-05-12 12:25:00,110.92,110.99,110.81,110.84,10716.0,102.1733,102.2378,102.072,102.0996,10716.0
2023-05-12 12:30:00,110.81,111.31,110.81,111.31,11542.0,102.072,102.5325,102.072,102.5325,11542.0
2023-05-12 12:35:00,111.31,111.37,111.21,111.37,7710.0,102.5325,102.5878,102.4404,102.5878,7710.0
2023-05-12 12:40:00,111.4,111.43,111.28,111.3,20205.0,102.6154,102.6431,102.5049,102.5233,20205.0
2023-05-12 12:45:00,111.26,111.29,111.19,111.22,3031.0,102.4865,102.5141,102.422,102.4496,3031.0
2023-05-12 12:50:00,111.2,111.25,111.09,111.09,7082.0,102.4312,102.4773,102.3299,102.3299,7082.0
2023-05-12 12:55:00,111.07,111.13,111.02,111.02,5111.0,102.3115,102.3667,102.2654,102.2654,5111.0
2023-05-12 13:00:00,111.01,111.06,110.91,110.92,8787.0,102.2562,102.3022,102.1641,102.1733,8787.0
2023-05-12 13:05:00,110.91,111.1,110.91,111.1,8051.0,102.1641,102.3391,102.1641,102.3391,8051.0
2023-05-12 13:10:00,111.1,111.19,111.1,111.13,8847.0,102.3391,102.422,102.3391,102.3667,8847.0
2023-05-12 13:15:00,111.12,111.14,110.97,111.09,8262.0,102.3575,102.3759,102.2193,102.3299,8262.0
2023-05-12 13:20:00,111.11,111.51,111.08,111.51,11384.0,102.3483,102.7168,102.3207,102.7168,11384.0
2023-05-12 13:25:00,111.55,111.66,111.13,111.31,64263.0,102.7536,102.8549,102.3667,102.5325,64263.0
2023-05-12 13:30:00,111.31,111.4,111.06,111.11,38588.0,102.5325,102.6154,102.3022,102.3483,38588.0
2023-05-12 13:35:00,111.05,111.22,111.04,111.19,7897.0,102.293,102.4496,102.2838,102.422,7897.0
2023-05-12 13:40:00,111.16,111.24,111.0,111.01,9842.0,102.3944,102.4681,102.247,102.2562,9842.0
2023-05-12 13:45:00,111.01,111.04,110.91,110.98,11630.0,102.2562,102.2838,102.1641,102.2286,11630.0
2023-05-12 13:50:00,110.96,111.01,110.8,110.83,22507.0,102.2101,102.2562,102.0627,102.0904,22507.0
2023-05-12 13:55:00,110.85,110.88,110.8,110.86,11160.0,102.1088,102.1364,102.0627,102.118,11160.0
2023-05-12 14:00:00,110.79,110.99,110.79,110.94,5144.0,102.0535,102.2378,102.0535,102.1917,5144.0
2023-05-12 14:05:00,110.95,110.96,110.82,110.89,9482.0,102.2009,102.2101,102.0812,102.1456,9482.0
2023-05-12 14:10:00,110.87,110.91,110.74,110.76,8804.0,102.1272,102.1641,102.0075,102.0259,8804.0
2023-05-12 14:15:00,110.76,110.82,110.71,110.75,11494.0,102.0259,102.0812,101.9798,102.0167,11494.0
2023-05-12 14:20:00,110.74,110.83,110.68,110.74,16575.0,102.0075,102.0904,101.9522,102.0075,16575.0
2023-05-12 14:25:00,110.72,110.79,110.66,110.67,21154.0,101.9891,102.0535,101.9338,101.943,21154.0
2023-05-12 14:30:00,110.65,110.7,110.61,110.64,14356.0,101.9246,101.9706,101.8877,101.9154,14356.0
2023-05-12 14:35:00,110.64,110.64,110.42,110.49,13148.0,101.9154,101.9154,101.7127,101.7772,13148.0
2023-05-12 14:40:00,110.46,110.46,110.31,110.34,22525.0,101.7496,101.7496,101.6114,101.639,22525.0
2023-05-12 14:45:00,110.36,110.52,110.36,110.49,12470.0,101.6574,101.8048,101.6574,101.7772,12470.0
2023-05-12 14:50:00,110.48,110.63,110.48,110.59,10220.0,101.768,101.9062,101.768,101.8693,10220.0
2023-05-12 14:55:00,110.59,110.72,110.59,110.66,13769.0,101.8693,101.9891,101.8693,101.9338,13769.0
2023-05-12 15:00:00,110.67,110.67,110.51,110.56,16151.0,101.943,101.943,101.7956,101.8417,16151.0
2023-05-12 15:05:00,110.6,110.83,110.59,110.75,14564.0,101.8785,102.0904,101.8693,102.0167,14564.0
2023-05-12 15:10:00,110.78,110.81,110.64,110.64,8799.0,102.0443,102.072,101.9154,101.9154,8799.0
2023-05-12 15:15:00,110.68,110.92,110.68,110.92,19257.0,101.9522,102.1733,101.9522,102.1733,19257.0
2023-05-12 15:20:00,110.97,111.0,110.87,110.87,12997.0,102.2193,102.247,102.1272,102.1272,12997.0
2023-05-12 15:25:00,110.84,110.95,110.81,110.86,17929.0,102.0996,102.2009,102.072,102.118,17929.0
2023-05-12 15:30:00,110.88,111.05,110.86,111.03,13950.0,102.1364,102.293,102.118,102.2746,13950.0
2023-05-12 15:35:00,111.05,111.2,111.02,111.08,19780.0,102.293,102.4312,102.2654,102.3207,19780.0
2023-05-12 15:40:00,111.11,111.14,111.07,111.08,12680.0,102.3483,102.3759,102.3115,102.3207,12680.0
2023-05-12 15:45:00,111.09,111.21,111.07,111.19,25314.0,102.3299,102.4404,102.3115,102.422,25314.0
2023-05-12 15:50:00,111.18,111.34,111.05,111.31,74461.0,102.4128,102.5602,102.293,102.5325,74461.0
2023-05-12 15:55:00,111.3,111.59,111.3,111.58,175972.0,102.5233,102.7905,102.5233,102.7812,175972.0
2023-05-15 09:30:00,111.9,112.5,111.9,112.01,54633.0,103.076,103.6287,103.076,103.1773,54633.0
2023-05-15 09:35:00,112.09,112.66,112.01,112.54,28891.0,103.251,103.7761,103.1773,103.6655,28891.0
2023-05-15 09:40:00,112.6,112.92,112.16,112.17,12041.0,103.7208,104.0156,103.3155,103.3247,12041.0
2023-05-15 09:45:00,112.27,112.54,112.12,112.24,16928.0,103.4168,103.6655,103.2787,103.3892,16928.0
2023-05-15 09:50:00,112.28,112.54,112.25,112.35,18964.0,103.426,103.6655,103.3984,103.4905,18964.0
2023-05-15 09:55:00,112.39,112.49,112.04,112.05,16119.0,103.5274,103.6195,103.205,103.2142,16119.0
2023-05-15 10:00:00,112.1,112.21,111.97,112.02,34393.0,103.2602,103.3616,103.1405,103.1865,34393.0
2023-05-15 10:05:00,112.03,112.26,111.79,111.87,52943.0,103.1958,103.4076,102.9747,103.0484,52943.0
2023-05-15 10:10:00,111.8,112.01,111.7,111.92,28984.0,102.9839,103.1773,102.8918,103.0944,28984.0
2023-05-15 10:15:00,111.98,112.1,111.86,111.96,35555.0,103.1497,103.2602,103.0392,103.1313,35555.0
2023-05-15 10:20:00,111.99,112.4,111.95,112.15,31988.0,103.1589,103.5366,103.1221,103.3063,31988.0
2023-05-15 10:25:00,112.18,112.27,112.02,112.27,17481.0,103.3339,103.4168,103.1865,103.4168,17481.0
2023-05-15 10:30:00,112.27,112.4,112.15,112.33,19990.0,103.4168,103.5366,103.3063,103.4721,19990.0
2023-05-15 10:35:00,112.34,112.56,112.29,112.42,17782.0,103.4813,103.684,103.4353,103.555,17782.0
2023-05-15 10:40:00,112.43,112.54,112.31,112.34,11205.0,103.5642,103.6655,103.4537,103.4813,11205.0
2023-05-15 10:45:00,112.32,112.44,112.19,112.39,28588.0,103.4629,103.5734,103.3431,103.5274,28588.0
2023-05-15 10:50:00,112.41,112.82,112.34,112.79,13411.0,103.5458,103.9235,103.4813,103.8958,13411.0
2023-05-15 10:55:00,112.79,112.94,112.72,112.78,15291.0,103.8958,104.034,103.8313,103.8866,15291.0
2023-05-15 11:00:00,112.77,113.32,112.74,113.26,38510.0,103.8774,104.384,103.8498,104.3288,38510.0
2023-05-15 11:05:00,113.23,113.49,113.2,113.39,12841.0,104.3011,104.5406,104.2735,104.4485,12841.0
2023-05-15 11:10:00,113.39,113.43,113.14,113.14,25227.0,104.4485,104.4854,104.2182,104.2182,25227.0
2023-05-15 11:15:00,113.17,113.29,113.07,113.26,12256.0,104.2459,104.3564,104.1537,104.3288,12256.0
2023-05-15 11:20:00,113.22,113.24,113.07,113.17,13211.0,104.2919,104.3103,104.1537,104.2459,13211.0
2023-05-15 11:25:00,113.18,113.37,113.16,113.27,25535.0,104.2551,104.4301,104.2366,104.338,25535.0
2023-05-15 11:30:00,113.24,113.52,113.2,113.33,16336.0,104.3103,104.5683,104.2735,104.3932,16336.0
2023-05-15 11:35:00,113.33,113.54,113.33,113.36,18127.0,104.3932,104.5867,104.3932,104.4209,18127.0
2023-05-15 11:40:00,113.35,113.4,113.04,113.04,23458.0,104.4117,104.4577,104.1261,104.1261,23458.0
2023-05-15 11:45:00,113.08,113.35,113.07,113.34,13721.0,104.163,104.4117,104.1537,104.4025,13721.0
2023-05-15 11:50:00,113.34,113.39,113.15,113.21,15968.0,104.4025,104.4485,104.2274,104.2827,15968.0
2023-05-15 11:55:00,113.2,113.38,113.18,113.36,10152.0,104.2735,104.4393,104.2551,104.4209,10152.0
2023-05-15 12:00:00,113.39,113.41,113.26,113.3,15954.0,104.4485,104.4669,104.3288,104.3656,15954.0
2023-05-15 12:05:00,113.31,113.43,113.27,113.29,15478.0,104.3748,104.4854,104.338,104.3564,15478.0
2023-05-15 12:10:00,113.29,113.5,113.28,113.45,9963.0,104.3564,104.5498,104.3472,104.5038,9963.0
2023-05-15 12:15:00,113.46,113.56,113.4,113.55,9863.0,104.513,104.6051,104.4577,104.5959,9863.0
2023-05-15 12:20:00,113.55,113.63,113.43,113.5,14749.0,104.5959,104.6696,104.4854,104.5498,14749.0
2023-05-15 12:25:00,113.5,113.63,113.46,113.55,15570.0,104.5498,104.6696,104.513,104.5959,15570.0
2023-05-15 12:30:00,113.58,113.68,113.45,113.54,20390.0,104.6235,104.7156,104.5038,104.5867,20390.0
2023-05-15 12:35:00,113.62,113.62,113.49,113.52,11950.0,104.6604,104.6604,104.5406,104.5683,11950.0
2023-05-15 12:40:00,113.54,113.63,113.46,113.57,11727.0,104.5867,104.6696,104.513,104.6143,11727.0
2023-05-15 12:45:00,113.57,113.81,113.56,113.78,8999.0,104.6143,104.8354,104.6051,104.8078,8999.0
2023-05-15 12:50:00,113.8,113.88,113.79,113.79,8662.0,104.8262,104.8999,104.817,104.817,8662.0
2023-05-15 12:55:00,113.79,113.94,113.79,113.87,8995.0,104.817,104.9551,104.817,104.8907,8995.0
2023-05-15 13:00:00,113.91,113.94,113.83,113.94,13495.0,104.9275,104.9551,104.8538,104.9551,13495.0
2023-05-15 13:05:00,113.94,114.0,113.92,114.0,10631.0,104.9551,105.0104,104.9367,105.0104,10631.0
2023-05-15 13:10:00,114.02,114.1,113.98,114.05,14023.0,105.0288,105.1025,104.992,105.0565,14023.0
2023-05-15 13:15:00,114.07,114.14,114.0,114.08,14396.0,105.0749,105.1394,105.0104,105.0841,14396.0
2023-05-15 13:20:00,114.05,114.16,113.96,114.04,13736.0,105.0565,105.1578,104.9736,105.0473,13736.0
2023-05-15 13:25:00,114.02,114.08,113.73,113.73,11835.0,105.0288,105.0841,104.7617,104.7617,11835.0
2023-05-15 13:30:00,113.76,113.93,113.63,113.9,20952.0,104.7893,104.9459,104.6696,104.9183,20952.0
2023-05-15 13:35:00,113.9,113.9,113.51,113.55,9683.0,104.9183,104.9183,104.559,104.5959,9683.0
2023-05-15 13:40:00,113.55,113.6,113.3,113.39,8262.0,104.5959,104.6419,104.3656,104.4485,8262.0
2023-05-15 13:45:00,113.35,113.38,113.23,113.31,17080.0,104.4117,104.4393,104.3011,104.3748,17080.0
2023-05-15 13:50:00,113.3,113.44,113.22,113.41,23538.0,104.3656,104.4946,104.2919,104.4669,23538.0
2023-05-15 13:55:00,113.43,113.51,113.37,113.42,9826.0,104.4854,104.559,104.4301,104.4761,9826.0
2023-05-15 14:00:00,113.42,113.47,113.29,113.42,15306.0,104.4761,104.5222,104.3564,104.4761,15306.0
2023-05-15 14:05:00,113.42,113.5,113.36,113.36,11128.0,104.4761,104.5498,104.4209,104.4209,11128.0
2023-05-15 14:10:00,113.34,113.37,113.22,113.24,6646.0,104.4025,104.4301,104.2919,104.3103,6646.0
2023-05-15 14:15:00,113.24,113.29,113.05,113.12,14057.0,104.3103,104.3564,104.1353,104.1998,14057.0
2023-05-15 14:20:00,113.12,113.2,113.1,113.18,8002.0,104.1998,104.2735,104.1814,104.2551,8002.0
2023-05-15 14:25:00,113.19,113.22,112.96,113.04,25180.0,104.2643,104.2919,104.0524,104.1261,25180.0
2023-05-15 14:30:00,113.07,113.11,113.02,113.1,16730.0,104.1537,104.1906,104.1077,104.1814,16730.0
2023-05-15 14:35:00,113.1,113.15,113.03,113.05,13678.0,104.1814,104.2274,104.1169,104.1353,13678.0
2023-05-15 14:40:00,113.04,113.33,113.02,113.33,17062.0,104.1261,104.3932,104.1077,104.3932,17062.0
2023-05-15 14:45:00,113.31,113.37,113.27,113.28,9841.0,104.3748,104.4301,104.338,104.3472,9841.0
2023-05-15 14:50:00,113.29,113.3,113.22,113.25,12691.0,104.3564,104.3656,104.2919,104.3195,12691.0
2023-05-15 14:55:00,113.25,113.3,113.12,113.13,14752.0,104.3195,104.3656,104.1998,104.209,14752.0
2023-05-15 15:00:00,113.13,113.26,113.13,113.22,14416.0,104.209,104.3288,104.209,104.2919,14416.0
2023-05-15 15:05:00,113.22,113.45,113.21,113.34,41470.0,104.2919,104.5038,104.2827,104.4025,41470.0
2023-05-15 15:10:00,113.35,113.38,113.19,113.21,14950.0,104.4117,104.4393,104.2643,104.2827,14950.0
2023-05-15 15:15:00,113.2,113.32,113.19,113.32,27880.0,104.2735,104.384,104.2643,104.384,27880.0
2023-05-15 15:20:00,113.32,113.52,113.26,113.5,9169.0,104.384,104.5683,104.3288,104.5498,9169.0
2023-05-15 15:25:00,113.52,113.57,113.46,113.53,16744.0,104.5683,104.6143,104.513,104.5775,16744.0
2023-05-15 15:30:00,113.5,113.5,113.3,113.3,38199.0,104.5498,104.5498,104.3656,104.3656,38199.0
2023-05-15 15:35:00,113.29,113.31,113.11,113.13,39047.0,104.3564,104.3748,104.1906,104.209,39047.0
2023-05-15 15:40:00,113.11,113.24,113.02,113.07,37369.0,104.1906,104.3103,104.1077,104.1537,37369.0
2023-05-15 15:45:00,113.07,113.22,112.98,113.22,28163.0,104.1537,104.2919,104.0708,104.2919,28163.0
2023-05-15 15:50:00,113.2,113.42,113.2,113.41,46854.0,104.2735,104.4761,104.2735,104.4669,46854.0
2023-05-15 15:55:00,113.41,113.68,113.32,113.67,100636.0,104.4669,104.7156,104.384,104.7064,100636.0
2023-05-16 09:30:00,113.73,114.0,113.7,113.99,3785.0,104.7617,105.0104,104.7341,105.0012,3785.0
2023-05-16 09:35:00,114.04,114.13,113.85,113.89,50215.0,105.0473,105.1302,104.8722,104.9091,50215.0
2023-05-16 09:40:00,113.95,114.36,113.81,114.2,23079.0,104.9644,105.342,104.8354,105.1946,23079.0
2023-05-16 09:45:00,114.28,114.28,113.7,113.77,30170.0,105.2683,105.2683,104.7341,104.7985,30170.0
2023-05-16 09:50:00,113.93,113.93,113.44,113.6,40840.0,104.9459,104.9459,104.4946,104.6419,40840.0
2023-05-16 09:55:00,113.6,113.68,113.25,113.35,16441.0,104.6419,104.7156,104.3195,104.4117,16441.0
2023-05-16 10:00:00,113.32,113.34,113.09,113.17,14620.0,104.384,104.4025,104.1722,104.2459,14620.0
2023-05-16 10:05:00,113.18,113.4,112.75,112.8,21896.0,104.2551,104.4577,103.859,103.905,21896.0
2023-05-16 10:10:00,112.85,112.85,112.55,112.61,21559.0,103.9511,103.9511,103.6747,103.73,21559.0
2023-05-16 10:15:00,112.55,112.73,112.5,112.72,25167.0,103.6747,103.8406,103.6287,103.8313,25167.0
2023-05-16 10:20:00,112.7,112.84,112.5,112.84,14541.0,103.8129,103.9419,103.6287,103.9419,14541.0
2023-05-16 10:25:00,112.82,112.91,112.62,112.81,33022.0,103.9235,104.0064,103.7392,103.9142,33022.0
2023-05-16 10:30:00,113.01,113.19,112.78,112.83,22915.0,104.0985,104.2643,103.8866,103.9327,22915.0
2023-05-16 10:35:00,112.76,113.11,112.74,113.09,87695.0,103.8682,104.1906,103.8498,104.1722,87695.0
2023-05-16 10:40:00,113.05,113.42,113.04,113.38,19519.0,104.1353,104.4761,104.1261,104.4393,19519.0
2023-05-16 10:45:00,113.45,113.48,113.21,113.21,8173.0,104.5038,104.5314,104.2827,104.2827,8173.0
2023-05-16 10:50:00,113.25,113.29,113.09,113.2,10414.0,104.3195,104.3564,104.1722,104.2735,10414.0
2023-05-16 10:55:00,113.21,113.32,113.16,113.21,10751.0,104.2827,104.384,104.2366,104.2827,10751.0
2023-05-16 11:00:00,113.22,113.29,113.11,113.11,4738.0,104.2919,104.3564,104.1906,104.1906,4738.0
2023-05-16 11:05:00,113.12,113.16,112.83,112.83,16184.0,104.1998,104.2366,103.9327,103.9327,16184.0
2023-05-16 11:10:00,112.83,112.98,112.82,112.98,14878.0,103.9327,104.0708,103.9235,104.0708,14878.0
2023-05-16 11:15:00,112.97,113.15,112.9,113.09,11704.0,104.0616,104.2274,103.9971,104.1722,11704.0
2023-05-16 11:20:00,113.08,113.15,113.0,113.11,13172.0,104.163,104.2274,104.0893,104.1906,13172.0
2023-05-16 11:25:00,113.14,113.29,113.1,113.26,5251.0,104.2182,104.3564,104.1814,104.3288,5251.0
2023-05-16 11:30:00,113.19,113.22,113.07,113.11,8118.0,104.2643,104.2919,104.1537,104.1906,8118.0
2023-05-16 11:35:00,113.11,113.12,112.95,113.0,14685.0,104.1906,104.1998,104.0432,104.0893,14685.0
2023-05-16 11:40:00,113.0,113.0,112.8,112.98,13638.0,104.0893,104.0893,103.905,104.0708,13638.0
2023-05-16 11:45:00,112.92,113.06,112.88,113.02,9502.0,104.0156,104.1445,103.9787,104.1077,9502.0
2023-05-16 11:50:00,113.02,113.12,112.97,113.1,13492.0,104.1077,104.1998,104.0616,104.1814,13492.0
2023-05-16 11:55:00,113.08,113.08,112.82,112.82,10270.0,104.163,104.163,103.9235,103.9235,10270.0
2023-05-16 12:00:00,112.88,112.9,112.7,112.81,12681.0,103.9787,103.9971,103.8129,103.9142,12681.0
2023-05-16 12:05:00,112.81,112.94,112.8,112.9,8951.0,103.9142,104.034,103.905,103.9971,8951.0
2023-05-16 12:10:00,112.93,112.99,112.9,112.99,4990.0,104.0248,104.0801,103.9971,104.0801,4990.0
2023-05-16 12:15:00,112.95,112.96,112.86,112.88,9035.0,104.0432,104.0524,103.9603,103.9787,9035.0
2023-05-16 12:20:00,112.9,112.94,112.74,112.8,20580.0,103.9971,104.034,103.8498,103.905,20580.0
2023-05-16 12:25:00,112.8,112.8,112.63,112.64,20986.0,103.905,103.905,103.7484,103.7577,20986.0
2023-05-16 12:30:00,112.64,112.66,112.46,112.55,9600.0,103.7577,103.7761,103.5918,103.6747,9600.0
2023-05-16 12:35:00,112.55,112.58,112.48,112.55,11136.0,103.6747,103.7024,103.6103,103.6747,11136.0
2023-05-16 12:40:00,112.56,112.69,112.56,112.66,13147.0,103.684,103.8037,103.684,103.7761,13147.0
2023-05-16 12:45:00,112.68,112.71,112.4,112.52,12503.0,103.7945,103.8221,103.5366,103.6471,12503.0
2023-05-16 12:50:00,112.52,112.62,112.5,112.54,5342.0,103.6471,103.7392,103.6287,103.6655,5342.0
2023-05-16 12:55:00,112.53,112.65,112.52,112.61,11188.0,103.6563,103.7669,103.6471,103.73,11188.0
2023-05-16 13:00:00,112.56,112.59,112.36,112.41,18835.0,103.684,103.7116,103.4997,103.5458,18835.0
2023-05-16 13:05:00,112.4,112.41,112.32,112.36,5866.0,103.5366,103.5458,103.4629,103.4997,5866.0
2023-05-16 13:10:00,112.39,112.48,112.33,112.48,11153.0,103.5274,103.6103,103.4721,103.6103,11153.0
2023-05-16 13:15:00,112.46,112.47,112.22,112.23,15984.0,103.5918,103.6011,103.3708,103.38,15984.0
2023-05-16 13:20:00,112.21,112.24,112.05,112.08,16820.0,103.3616,103.3892,103.2142,103.2418,16820.0
2023-05-16 13:25:00,112.07,112.09,111.91,111.94,11511.0,103.2326,103.251,103.0852,103.1129,11511.0
2023-05-16 13:30:00,111.95,112.11,111.95,112.11,8779.0,103.1221,103.2694,103.1221,103.2694,8779.0
2023-05-16 13:35:00,112.12,112.12,112.04,112.07,8538.0,103.2787,103.2787,103.205,103.2326,8538.0
2023-05-16 13:40:00,112.05,112.07,111.87,111.9,8369.0,103.2142,103.2326,103.0484,103.076,8369.0
2023-05-16 13:45:00,111.9,112.0,111.87,111.99,8416.0,103.076,103.1681,103.0484,103.1589,8416.0
2023-05-16 13:50:00,111.99,111.99,111.87,111.9,9634.0,103.1589,103.1589,103.0484,103.076,9634.0
2023-05-16 13:55:00,111.9,112.2,111.89,112.18,9114.0,103.076,103.3523,103.0668,103.3339,9114.0
2023-05-16 14:00:00,112.18,112.19,112.04,112.05,7858.0,103.3339,103.3431,103.205,103.2142,7858.0
2023-05-16 14:05:00,112.06,112.12,111.98,112.07,6956.0,103.2234,103.2787,103.1497,103.2326,6956.0
2023-05-16 14:10:00,112.07,112.21,112.04,112.21,8992.0,103.2326,103.3616,103.205,103.3616,8992.0
2023-05-16 14:15:00,112.2,112.23,112.04,112.08,9503.0,103.3523,103.38,103.205,103.2418,9503.0
2023-05-16 14:20:00,112.07,112.08,111.97,112.0,6070.0,103.2326,103.2418,103.1405,103.1681,6070.0
2023-05-16 14:25:00,111.99,112.0,111.79,111.8,20703.0,103.1589,103.1681,102.9747,102.9839,20703.0
2023-05-16 14:30:00,111.82,112.03,111.75,112.03,12499.0,103.0023,103.1958,102.9378,103.1958,12499.0
2023-05-16 14:35:00,112.04,112.05,111.92,111.97,10908.0,103.205,103.2142,103.0944,103.1405,10908.0
2023-05-16 14:40:00,111.98,112.09,111.98,112.07,7355.0,103.1497,103.251,103.1497,103.2326,7355.0
2023-05-16 14:45:00,112.1,112.16,111.97,112.06,17638.0,103.2602,103.3155,103.1405,103.2234,17638.0
2023-05-16 14:50:00,112.1,112.22,112.1,112.13,6451.0,103.2602,103.3708,103.2602,103.2879,6451.0
2023-05-16 14:55:00,112.15,112.17,112.06,112.09,7599.0,103.3063,103.3247,103.2234,103.251,7599.0
2023-05-16 15:00:00,112.11,112.19,112.05,112.17,6690.0,103.2694,103.3431,103.2142,103.3247,6690.0
2023-05-16 15:05:00,112.17,112.17,112.06,112.06,10918.0,103.3247,103.3247,103.2234,103.2234,10918.0
2023-05-16 15:10:00,112.08,112.11,112.02,112.02,8589.0,103.2418,103.2694,103.1865,103.1865,8589.0
2023-05-16 15:15:00,112.01,112.02,111.84,111.85,13073.0,103.1773,103.1865,103.0207,103.0299,13073.0
2023-05-16 15:20:00,111.83,111.94,111.83,111.9,12767.0,103.0115,103.1129,103.0115,103.076,12767.0
2023-05-16 15:25:00,111.91,111.94,111.76,111.82,13174.0,103.0852,103.1129,102.947,103.0023,13174.0
2023-05-16 15:30:00,111.81,111.87,111.68,111.69,23101.0,102.9931,103.0484,102.8734,102.8826,23101.0
2023-05-16 15:35:00,111.62,111.63,111.5,111.53,26656.0,102.8181,102.8273,102.7075,102.7352,26656.0
2023-05-16 15:40:00,111.53,111.59,111.5,111.59,18185.0,102.7352,102.7905,102.7075,102.7905,18185.0
2023-05-16 15:45:00,111.58,111.77,111.5,111.66,39769.0,102.7812,102.9563,102.7075,102.8549,39769.0
2023-05-16 15:50:00,111.65,111.65,111.4,111.5,73957.0,102.8457,102.8457,102.6154,102.7075,73957.0
2023-05-16 15:55:00,111.51,111.63,111.5,111.59,106225.0,102.7168,102.8273,102.7075,102.7905,106225.0
2023-05-17 09:30:00,113.49,114.15,113.49,114.14,101196.0,104.5406,105.1486,104.5406,105.1394,101196.0
2023-05-17 09:35:00,114.19,115.29,114.11,115.21,83147.0,105.1854,106.1987,105.1117,106.125,83147.0
2023-05-17 09:40:00,115.21,115.4,114.94,115.13,24546.0,106.125,106.3,105.8763,106.0513,24546.0
2023-05-17 09:45:00,115.19,115.24,114.82,115.09,60956.0,106.1066,106.1526,105.7657,106.0145,60956.0
2023-05-17 09:50:00,115.06,115.33,114.96,115.11,51258.0,105.9868,106.2355,105.8947,106.0329,51258.0
2023-05-17 09:55:00,115.11,115.75,115.11,115.3,57706.0,106.0329,106.6224,106.0329,106.2079,57706.0
2023-05-17 10:00:00,115.3,115.35,114.89,114.91,36866.0,106.2079,106.254,105.8302,105.8486,36866.0
2023-05-17 10:05:00,114.92,115.15,114.88,114.94,29857.0,105.8579,106.0697,105.821,105.8763,29857.0
2023-05-17 10:10:00,114.94,115.13,114.5,114.77,46190.0,105.8763,106.0513,105.471,105.7197,46190.0
2023-05-17 10:15:00,114.79,115.26,114.73,115.26,33774.0,105.7381,106.171,105.6828,106.171,33774.0
2023-05-17 10:20:00,115.19,115.75,115.19,115.7,26222.0,106.1066,106.6224,106.1066,106.5764,26222.0
2023-05-17 10:25:00,115.66,115.86,115.51,115.83,21849.0,106.5395,106.7237,106.4013,106.6961,21849.0
2023-05-17 10:30:00,115.81,115.95,115.67,115.78,69176.0,106.6777,106.8066,106.5487,106.65,69176.0
2023-05-17 10:35:00,115.8,115.86,115.6,115.72,14733.0,106.6685,106.7237,106.4842,106.5948,14733.0
2023-05-17 10:40:00,115.71,115.8,115.26,115.26,14524.0,106.5856,106.6685,106.171,106.171,14524.0
2023-05-17 10:45:00,115.25,115.58,115.23,115.34,30672.0,106.1618,106.4658,106.1434,106.2447,30672.0
2023-05-17 10:50:00,115.28,115.68,115.27,115.63,26711.0,106.1895,106.5579,106.1803,106.5119,26711.0
2023-05-17 10:55:00,115.64,115.74,115.43,115.59,35271.0,106.5211,106.6132,106.3276,106.475,35271.0
2023-05-17 11:00:00,115.61,116.09,115.58,115.94,58863.0,106.4934,106.9356,106.4658,106.7974,58863.0
2023-05-17 11:05:00,115.94,116.38,115.86,116.22,118888.0,106.7974,107.2027,106.7237,107.0553,118888.0
2023-05-17 11:10:00,116.18,116.35,116.06,116.35,15681.0,107.0185,107.1751,106.908,107.1751,15681.0
2023-05-17 11:15:00,116.38,116.78,116.31,116.62,24509.0,107.2027,107.5712,107.1382,107.4238,24509.0
2023-05-17 11:20:00,116.63,117.26,116.62,117.26,33801.0,107.433,108.0133,107.4238,108.0133,33801.0
2023-05-17 11:25:00,117.24,117.34,117.1,117.15,37657.0,107.9949,108.087,107.866,107.912,37657.0
2023-05-17 11:30:00,117.07,117.16,116.89,116.94,35950.0,107.8383,107.9212,107.6725,107.7186,35950.0
2023-05-17 11:35:00,116.97,117.38,116.97,117.29,28061.0,107.7462,108.1239,107.7462,108.041,28061.0
2023-05-17 11:40:00,117.26,117.4,117.08,117.4,23874.0,108.0133,108.1423,107.8475,108.1423,23874.0
2023-05-17 11:45:00,117.4,117.74,117.38,117.6,32197.0,108.1423,108.4555,108.1239,108.3265,32197.0
2023-05-17 11:50:00,117.62,117.73,117.45,117.51,36944.0,108.3449,108.4463,108.1884,108.2436,36944.0
2023-05-17 11:55:00,117.46,117.53,117.31,117.37,22454.0,108.1976,108.262,108.0594,108.1147,22454.0
2023-05-17 12:00:00,117.37,117.59,117.37,117.44,11856.0,108.1147,108.3173,108.1147,108.1791,11856.0
2023-05-17 12:05:00,117.44,117.62,117.35,117.52,15993.0,108.1791,108.3449,108.0962,108.2528,15993.0
2023-05-17 12:10:00,117.53,117.6,117.42,117.6,20745.0,108.262,108.3265,108.1607,108.3265,20745.0
2023-05-17 12:15:00,117.6,117.75,117.6,117.71,33278.0,108.3265,108.4647,108.3265,108.4279,33278.0
2023-05-17 12:20:00,117.71,118.03,117.7,117.95,58555.0,108.4279,108.7226,108.4186,108.6489,58555.0
2023-05-17 12:25:00,117.92,118.18,117.91,118.16,24733.0,108.6213,108.8608,108.6121,108.8424,24733.0
2023-05-17 12:30:00,118.16,118.35,118.16,118.23,26717.0,108.8424,109.0174,108.8424,108.9068,26717.0
2023-05-17 12:35:00,118.23,118.43,118.11,118.34,28538.0,108.9068,109.0911,108.7963,109.0082,28538.0
2023-05-17 12:40:00,118.39,118.48,118.12,118.47,39046.0,109.0542,109.1371,108.8055,109.1279,39046.0
2023-05-17 12:45:00,118.47,118.79,118.43,118.74,78217.0,109.1279,109.4227,109.0911,109.3766,78217.0
2023-05-17 12:50:00,118.75,118.83,118.56,118.7,38804.0,109.3858,109.4595,109.2108,109.3398,38804.0
2023-05-17 12:55:00,118.72,118.84,118.48,118.48,54223.0,109.3582,109.4687,109.1371,109.1371,54223.0
2023-05-17 13:00:00,118.48,118.7,118.47,118.51,18659.0,109.1371,109.3398,109.1279,109.1648,18659.0
2023-05-17 13:05:00,118.53,118.82,118.51,118.76,22432.0,109.1832,109.4503,109.1648,109.3951,22432.0
2023-05-17 13:10:00,118.73,118.74,118.48,118.53,37889.0,109.3674,109.3766,109.1371,109.1832,37889.0
2023-05-17 13:15:00,118.51,118.78,118.46,118.64,40016.0,109.1648,109.4135,109.1187,109.2845,40016.0
2023-05-17 13:20:00,118.69,119.0,118.68,118.96,31452.0,109.3306,109.6161,109.3214,109.5793,31452.0
2023-05-17 13:25:00,118.92,118.95,118.77,118.78,15045.0,109.5424,109.5701,109.4043,109.4135,15045.0
2023-05-17 13:30:00,118.76,119.01,118.74,119.0,21414.0,109.3951,109.6253,109.3766,109.6161,21414.0
2023-05-17 13:35:00,119.04,119.04,118.82,118.91,16073.0,109.653,109.653,109.4503,109.5332,16073.0
2023-05-17 13:40:00,118.9,118.91,118.75,118.81,21347.0,109.524,109.5332,109.3858,109.4411,21347.0
2023-05-17 13:45:00,118.86,118.95,118.78,118.78,11178.0,109.4872,109.5701,109.4135,109.4135,11178.0
2023-05-17 13:50:00,118.8,118.87,118.63,118.67,21257.0,109.4319,109.4964,109.2753,109.3121,21257.0
2023-05-17 13:55:00,118.68,118.68,118.48,118.48,23133.0,109.3214,109.3214,109.1371,109.1371,23133.0
2023-05-17 14:00:00,118.51,118.7,118.44,118.57,22001.0,109.1648,109.3398,109.1003,109.22,22001.0
2023-05-17 14:05:00,118.55,118.66,118.4,118.5,14352.0,109.2016,109.3029,109.0634,109.1556,14352.0
2023-05-17 14:10:00,118.54,118.67,118.54,118.54,14253.0,109.1924,109.3121,109.1924,109.1924,14253.0
2023-05-17 14:15:00,118.57,118.67,118.54,118.6,16430.0,109.22,109.3121,109.1924,109.2477,16430.0
2023-05-17 14:20:00,118.59,118.68,118.48,118.55,13701.0,109.2385,109.3214,109.1371,109.2016,13701.0
2023-05-17 14:25:00,118.55,118.69,118.52,118.69,15857.0,109.2016,109.3306,109.174,109.3306,15857.0
2023-05-17 14:30:00,118.66,118.71,118.3,118.35,52356.0,109.3029,109.349,108.9713,109.0174,52356.0
2023-05-17 14:35:00,118.35,118.62,118.29,118.58,14649.0,109.0174,109.2661,108.9621,109.2292,14649.0
2023-05-17 14:40:00,118.6,118.62,118.5,118.53,11936.0,109.2477,109.2661,109.1556,109.1832,11936.0
2023-05-17 14:45:00,118.52,118.65,118.4,118.51,41212.0,109.174,109.2937,109.0634,109.1648,41212.0
2023-05-17 14:50:00,118.52,118.62,118.42,118.59,71825.0,109.174,109.2661,109.0819,109.2385,71825.0
2023-05-17 14:55:00,118.57,118.66,118.51,118.53,21891.0,109.22,109.3029,109.1648,109.1832,21891.0
2023-05-17 15:00:00,118.52,118.6,118.37,118.5,23500.0,109.174,109.2477,109.0358,109.1556,23500.0
2023-05-17 15:05:00,118.49,118.73,118.45,118.68,31839.0,109.1463,109.3674,109.1095,109.3214,31839.0
2023-05-17 15:10:00,118.71,118.83,118.66,118.74,22877.0,109.349,109.4595,109.3029,109.3766,22877.0
2023-05-17 15:15:00,118.75,118.79,118.67,118.69,21121.0,109.3858,109.4227,109.3121,109.3306,21121.0
2023-05-17 15:20:00,118.66,118.71,118.46,118.46,38947.0,109.3029,109.349,109.1187,109.1187,38947.0
2023-05-17 15:25:00,118.45,118.55,118.43,118.53,22418.0,109.1095,109.2016,109.0911,109.1832,22418.0
2023-05-17 15:30:00,118.53,118.63,118.38,118.44,24846.0,109.1832,109.2753,109.045,109.1003,24846.0
2023-05-17 15:35:00,118.45,118.69,118.4,118.67,39424.0,109.1095,109.3306,109.0634,109.3121,39424.0
2023-05-17 15:40:00,118.64,118.8,118.62,118.69,34213.0,109.2845,109.4319,109.2661,109.3306,34213.0
2023-05-17 15:45:00,118.67,118.98,118.65,118.98,67118.0,109.3121,109.5977,109.2937,109.5977,67118.0
2023-05-17 15:50:00,118.98,119.16,118.82,119.08,114225.0,109.5977,109.7635,109.4503,109.6898,114225.0
2023-05-17 15:55:00,119.06,119.29,119.04,119.26,261110.0,109.6714,109.8833,109.653,109.8556,261110.0
2023-05-18 09:30:00,118.77,119.02,118.18,118.54,43886.0,109.4043,109.6345,108.8608,109.1924,43886.0
2023-05-18 09:35:00,118.41,118.75,118.3,118.45,40718.0,109.0727,109.3858,108.9713,109.1095,40718.0
2023-05-18 09:40:00,118.41,118.72,118.14,118.2,66505.0,109.0727,109.3582,108.8239,108.8792,66505.0
2023-05-18 09:45:00,118.28,118.46,118.12,118.3,33731.0,108.9529,109.1187,108.8055,108.9713,33731.0
2023-05-18 09:50:00,118.3,118.35,118.01,118.11,43276.0,108.9713,109.0174,108.7042,108.7963,43276.0
2023-05-18 09:55:00,118.0,118.03,117.63,118.03,36208.0,108.695,108.7226,108.3542,108.7226,36208.0
2023-05-18 10:00:00,117.92,118.04,117.81,117.82,14434.0,108.6213,108.7318,108.52,108.5292,14434.0
2023-05-18 10:05:00,117.87,118.26,117.82,118.09,24154.0,108.5752,108.9345,108.5292,108.7779,24154.0
2023-05-18 10:10:00,118.19,118.42,118.16,118.2,21599.0,108.87,109.0819,108.8424,108.8792,21599.0
2023-05-18 10:15:00,118.27,118.63,118.27,118.63,21301.0,108.9437,109.2753,108.9437,109.2753,21301.0
2023-05-18 10:20:00,118.56,118.99,118.56,118.92,30327.0,109.2108,109.6069,109.2108,109.5424,30327.0
2023-05-18 10:25:00,118.92,119.04,118.85,119.0,36834.0,109.5424,109.653,109.478,109.6161,36834.0
2023-05-18 10:30:00,119.01,119.01,118.75,118.78,14727.0,109.6253,109.6253,109.3858,109.4135,14727.0
2023-05-18 10:35:00,118.77,118.86,118.31,118.43,31079.0,109.4043,109.4872,108.9805,109.0911,31079.0
2023-05-18 10:40:00,118.43,118.73,118.32,118.61,22027.0,109.0911,109.3674,108.9897,109.2569,22027.0
2023-05-18 10:45:00,118.54,118.71,118.4,118.41,14904.0,109.1924,109.349,109.0634,109.0727,14904.0
2023-05-18 10:50:00,118.37,118.45,118.22,118.36,21549.0,109.0358,109.1095,108.8976,109.0266,21549.0
2023-05-18 10:55:00,118.38,118.53,118.33,118.45,14628.0,109.045,109.1832,108.999,109.1095,14628.0
2023-05-18 11:00:00,118.48,118.54,118.39,118.48,20607.0,109.1371,109.1924,109.0542,109.1371,20607.0
2023-05-18 11:05:00,118.49,118.49,117.91,117.95,52952.0,109.1463,109.1463,108.6121,108.6489,52952.0
2023-05-18 11:10:00,117.91,118.04,117.74,117.89,37860.0,108.6121,108.7318,108.4555,108.5937,37860.0
2023-05-18 11:15:00,117.85,118.02,117.83,117.98,23465.0,108.5568,108.7134,108.5384,108.6766,23465.0
2023-05-18 11:20:00,117.98,117.99,117.8,117.88,20107.0,108.6766,108.6858,108.5108,108.5844,20107.0
2023-05-18 11:25:00,117.84,118.03,117.81,118.0,22957.0,108.5476,108.7226,108.52,108.695,22957.0
2023-05-18 11:30:00,118.02,118.13,117.95,117.97,14670.0,108.7134,108.8147,108.6489,108.6673,14670.0
2023-05-18 11:35:00,117.93,118.0,117.8,117.88,14975.0,108.6305,108.695,108.5108,108.5844,14975.0
2023-05-18 11:40:00,117.81,117.95,117.78,117.88,18579.0,108.52,108.6489,108.4923,108.5844,18579.0
2023-05-18 11:45:00,117.89,118.04,117.83,117.84,26168.0,108.5937,108.7318,108.5384,108.5476,26168.0
2023-05-18 11:50:00,117.84,117.97,117.8,117.9,20805.0,108.5476,108.6673,108.5108,108.6029,20805.0
2023-05-18 11:55:00,117.92,117.98,117.65,117.75,25538.0,108.6213,108.6766,108.3726,108.4647,25538.0
2023-05-18 12:00:00,117.79,117.82,117.56,117.75,9331.0,108.5015,108.5292,108.2897,108.4647,9331.0
2023-05-18 12:05:00,117.74,117.76,117.45,117.66,21243.0,108.4555,108.4739,108.1884,108.3818,21243.0
2023-05-18 12:10:00,117.67,117.79,117.51,117.52,22316.0,108.391,108.5015,108.2436,108.2528,22316.0
2023-05-18 12:15:00,117.52,117.9,117.45,117.9,53018.0,108.2528,108.6029,108.1884,108.6029,53018.0
2023-05-18 12:20:00,117.9,118.13,117.84,118.05,14632.0,108.6029,108.8147,108.5476,108.741,14632.0
2023-05-18 12:25:00,117.99,117.99,117.75,117.79,9801.0,108.6858,108.6858,108.4647,108.5015,9801.0
2023-05-18 12:30:00,117.8,117.9,117.76,117.83,14370.0,108.5108,108.6029,108.4739,108.5384,14370.0
2023-05-18 12:35:00,117.84,118.06,117.8,117.96,20234.0,108.5476,108.7503,108.5108,108.6581,20234.0
2023-05-18 12:40:00,117.96,118.17,117.95,118.17,14227.0,108.6581,108.8516,108.6489,108.8516,14227.0
2023-05-18 12:45:00,118.16,118.33,118.02,118.15,28998.0,108.8424,108.999,108.7134,108.8332,28998.0
2023-05-18 12:50:00,118.09,118.1,117.96,118.01,5648.0,108.7779,108.7871,108.6581,108.7042,5648.0
2023-05-18 12:55:00,118.07,118.1,117.85,118.08,10163.0,108.7595,108.7871,108.5568,108.7687,10163.0
2023-05-18 13:00:00,118.09,118.14,117.98,117.98,5625.0,108.7779,108.8239,108.6766,108.6766,5625.0
2023-05-18 13:05:00,118.0,118.04,117.81,118.01,21207.0,108.695,108.7318,108.52,108.7042,21207.0
2023-05-18 13:10:00,118.0,118.06,117.97,117.98,5539.0,108.695,108.7503,108.6673,108.6766,5539.0
2023-05-18 13:15:00,118.0,118.26,118.0,118.23,9235.0,108.695,108.9345,108.695,108.9068,9235.0
2023-05-18 13:20:00,118.23,118.39,118.21,118.39,11252.0,108.9068,109.0542,108.8884,109.0542,11252.0
2023-05-18 13:25:00,118.41,118.61,118.26,118.26,19955.0,109.0727,109.2569,108.9345,108.9345,19955.0
2023-05-18 13:30:00,118.19,118.31,118.17,118.25,6392.0,108.87,108.9805,108.8516,108.9253,6392.0
2023-05-18 13:35:00,118.29,118.39,118.19,118.35,12974.0,108.9621,109.0542,108.87,109.0174,12974.0
2023-05-18 13:40:00,118.31,118.32,118.12,118.17,7304.0,108.9805,108.9897,108.8055,108.8516,7304.0
2023-05-18 13:45:00,118.12,118.26,118.02,118.26,6272.0,108.8055,108.9345,108.7134,108.9345,6272.0
2023-05-18 13:50:00,118.27,118.28,118.12,118.19,7808.0,108.9437,108.9529,108.8055,108.87,7808.0
2023-05-18 13:55:00,118.11,118.26,118.05,118.26,9615.0,108.7963,108.9345,108.741,108.9345,9615.0
2023-05-18 14:00:00,118.28,118.43,118.25,118.38,9490.0,108.9529,109.0911,108.9253,109.045,9490.0
2023-05-18 14:05:00,118.37,118.58,118.37,118.58,5257.0,109.0358,109.2292,109.0358,109.2292,5257.0
2023-05-18 14:10:00,118.59,118.59,118.36,118.43,13353.0,109.2385,109.2385,109.0266,109.0911,13353.0
2023-05-18 14:15:00,118.38,118.5,118.36,118.41,10537.0,109.045,109.1556,109.0266,109.0727,10537.0
2023-05-18 14:20:00,118.44,118.54,118.41,118.53,14493.0,109.1003,109.1924,109.0727,109.1832,14493.0
2023-05-18 14:25:00,118.54,118.85,118.54,118.71,14433.0,109.1924,109.478,109.1924,109.349,14433.0
2023-05-18 14:30:00,118.71,118.86,118.7,118.81,9830.0,109.349,109.4872,109.3398,109.4411,9830.0
2023-05-18 14:35:00,118.81,118.81,118.62,118.73,12806.0,109.4411,109.4411,109.2661,109.3674,12806.0
2023-05-18 14:40:00,118.7,118.82,118.7,118.76,10006.0,109.3398,109.4503,109.3398,109.3951,10006.0
2023-05-18 14:45:00,118.79,118.95,118.73,118.91,11115.0,109.4227,109.5701,109.3674,109.5332,11115.0
2023-05-18 14:50:00,118.95,119.05,118.93,118.97,18030.0,109.5701,109.6622,109.5516,109.5885,18030.0
2023-05-18 14:55:00,118.95,119.1,118.95,118.98,39932.0,109.5701,109.7082,109.5701,109.5977,39932.0
2023-05-18 15:00:00,119.0,119.14,118.98,119.01,17765.0,109.6161,109.7451,109.5977,109.6253,17765.0
2023-05-18 15:05:00,118.96,119.05,118.89,119.05,12109.0,109.5793,109.6622,109.5148,109.6622,12109.0
2023-05-18 15:10:00,119.06,119.18,119.05,119.16,18242.0,109.6714,109.7819,109.6622,109.7635,18242.0
2023-05-18 15:15:00,119.18,119.34,119.08,119.34,28480.0,109.7819,109.9293,109.6898,109.9293,28480.0
2023-05-18 15:20:00,119.34,119.34,119.04,119.09,34894.0,109.9293,109.9293,109.653,109.699,34894.0
2023-05-18 15:25:00,119.08,119.39,119.05,119.38,28107.0,109.6898,109.9754,109.6622,109.9662,28107.0
2023-05-18 15:30:00,119.4,119.55,119.34,119.51,33792.0,109.9846,110.1228,109.9293,110.0859,33792.0
2023-05-18 15:35:00,119.49,119.56,119.45,119.54,38436.0,110.0675,110.132,110.0306,110.1135,38436.0
2023-05-18 15:40:00,119.53,119.86,119.52,119.84,49661.0,110.1043,110.4083,110.0951,110.3899,49661.0
2023-05-18 15:45:00,119.85,120.02,119.85,119.97,67837.0,110.3991,110.5557,110.3991,110.5096,67837.0
2023-05-18 15:50:00,119.98,120.36,119.98,120.28,118333.0,110.5188,110.8689,110.5188,110.7952,118333.0
2023-05-18 15:55:00,120.28,120.47,120.13,120.14,186056.0,110.7952,110.9702,110.657,110.6662,186056.0
2023-05-19 09:30:00,120.64,120.66,120.08,120.22,92384.0,111.1268,111.1452,110.611,110.7399,92384.0
2023-05-19 09:35:00,120.02,120.12,119.71,119.72,13718.0,110.5557,110.6478,110.2701,110.2794,13718.0
2023-05-19 09:40:00,119.65,119.82,119.46,119.62,11624.0,110.2149,110.3715,110.0399,110.1872,11624.0
2023-05-19 09:45:00,119.61,119.61,119.13,119.36,11928.0,110.178,110.178,109.7359,109.9477,11928.0
2023-05-19 09:50:00,119.25,119.92,119.08,119.82,10838.0,109.8464,110.4636,109.6898,110.3715,10838.0
2023-05-19 09:55:00,119.77,119.95,119.43,119.57,7331.0,110.3254,110.4912,110.0122,110.1412,7331.0
2023-05-19 10:00:00,119.5,119.65,119.4,119.51,15735.0,110.0767,110.2149,109.9846,110.0859,15735.0
2023-05-19 10:05:00,119.46,119.72,119.21,119.33,16506.0,110.0399,110.2794,109.8096,109.9201,16506.0
2023-05-19 10:10:00,119.23,119.28,119.1,119.24,8373.0,109.828,109.874,109.7082,109.8372,8373.0
2023-05-19 10:15:00,119.25,119.43,119.19,119.28,5489.0,109.8464,110.0122,109.7911,109.874,5489.0
2023-05-19 10:20:00,119.28,119.45,119.22,119.29,5765.0,109.874,110.0306,109.8188,109.8833,5765.0
2023-05-19 10:25:00,119.26,119.67,119.18,119.59,9710.0,109.8556,110.2333,109.7819,110.1596,9710.0
2023-05-19 10:30:00,119.55,119.74,119.5,119.5,6174.0,110.1228,110.2978,110.0767,110.0767,6174.0
2023-05-19 10:35:00,119.45,119.46,119.08,119.24,11732.0,110.0306,110.0399,109.6898,109.8372,11732.0
2023-05-19 10:40:00,119.23,119.32,119.16,119.27,9788.0,109.828,109.9109,109.7635,109.8648,9788.0
2023-05-19 10:45:00,119.28,119.32,119.07,119.12,20347.0,109.874,109.9109,109.6806,109.7267,20347.0
2023-05-19 10:50:00,119.23,119.53,119.2,119.47,13803.0,109.828,110.1043,109.8004,110.0491,13803.0
2023-05-19 10:55:00,119.54,119.64,119.41,119.41,11035.0,110.1135,110.2057,109.9938,109.9938,11035.0
2023-05-19 11:00:00,119.52,119.61,119.37,119.49,7269.0,110.0951,110.178,109.957,110.0675,7269.0
2023-05-19 11:05:00,119.41,119.43,119.01,119.1,47276.0,109.9938,110.0122,109.6253,109.7082,47276.0
2023-05-19 11:10:00,119.06,119.12,118.22,118.25,17825.0,109.6714,109.7267,108.8976,108.9253,17825.0
2023-05-19 11:15:00,118.23,118.23,116.9,117.26,46409.0,108.9068,108.9068,107.6817,108.0133,46409.0
2023-05-19 11:20:00,117.28,117.87,117.21,117.7,25365.0,108.0318,108.5752,107.9673,108.4186,25365.0
2023-05-19 11:25:00,117.87,118.02,117.52,117.65,12963.0,108.5752,108.7134,108.2528,108.3726,12963.0
2023-05-19 11:30:00,117.65,117.83,117.5,117.73,13277.0,108.3726,108.5384,108.2344,108.4463,13277.0
2023-05-19 11:35:00,117.7,117.75,117.26,117.38,18274.0,108.4186,108.4647,108.0133,108.1239,18274.0
2023-05-19 11:40:00,117.4,117.57,117.16,117.2,18827.0,108.1423,108.2989,107.9212,107.9581,18827.0
2023-05-19 11:45:00,117.25,117.88,117.24,117.88,32555.0,108.0041,108.5844,107.9949,108.5844,32555.0
2023-05-19 11:50:00,117.88,118.1,117.86,117.91,17557.0,108.5844,108.7871,108.566,108.6121,17557.0
2023-05-19 11:55:00,117.9,118.16,117.85,117.95,20240.0,108.6029,108.8424,108.5568,108.6489,20240.0
2023-05-19 12:00:00,117.87,118.12,117.86,118.12,4180.0,108.5752,108.8055,108.566,108.8055,4180.0
2023-05-19 12:05:00,118.12,118.18,117.87,118.12,9614.0,108.8055,108.8608,108.5752,108.8055,9614.0
2023-05-19 12:10:00,118.09,118.37,118.02,118.37,6566.0,108.7779,109.0358,108.7134,109.0358,6566.0
2023-05-19 12:15:00,118.34,118.54,118.2,118.45,18679.0,109.0082,109.1924,108.8792,109.1095,18679.0
2023-05-19 12:20:00,118.46,118.52,118.22,118.31,8165.0,109.1187,109.174,108.8976,108.9805,8165.0
2023-05-19 12:25:00,118.3,118.3,118.14,118.18,12072.0,108.9713,108.9713,108.8239,108.8608,12072.0
2023-05-19 12:30:00,118.14,118.18,117.69,117.77,9565.0,108.8239,108.8608,108.4094,108.4831,9565.0
2023-05-19 12:35:00,117.74,118.23,117.74,118.2,4653.0,108.4555,108.9068,108.4555,108.8792,4653.0
2023-05-19 12:40:00,118.16,118.43,118.15,118.32,5208.0,108.8424,109.0911,108.8332,108.9897,5208.0
2023-05-19 12:45:00,118.28,118.48,118.24,118.39,4150.0,108.9529,109.1371,108.9161,109.0542,4150.0
2023-05-19 12:50:00,118.35,118.39,118.27,118.39,4779.0,109.0174,109.0542,108.9437,109.0542,4779.0
2023-05-19 12:55:00,118.38,118.41,118.26,118.38,5163.0,109.045,109.0727,108.9345,109.045,5163.0
2023-05-19 13:00:00,118.35,118.57,118.34,118.52,6635.0,109.0174,109.22,109.0082,109.174,6635.0
2023-05-19 13:05:00,118.55,118.65,118.53,118.58,4805.0,109.2016,109.2937,109.1832,109.2292,4805.0
2023-05-19 13:10:00,118.55,118.71,118.5,118.64,12812.0,109.2016,109.349,109.1556,109.2845,12812.0
2023-05-19 13:15:00,118.69,118.85,118.64,118.75,15487.0,109.3306,109.478,109.2845,109.3858,15487.0
2023-05-19 13:20:00,118.74,118.85,118.66,118.85,13915.0,109.3766,109.478,109.3029,109.478,13915.0
2023-05-19 13:25:00,118.79,118.81,118.67,118.76,19207.0,109.4227,109.4411,109.3121,109.3951,19207.0
2023-05-19 13:30:00,118.73,118.86,118.72,118.79,10851.0,109.3674,109.4872,109.3582,109.4227,10851.0
2023-05-19 13:35:00,118.77,118.8,118.68,118.8,16328.0,109.4043,109.4319,109.3214,109.4319,16328.0
2023-05-19 13:40:00,118.78,118.82,118.74,118.81,7365.0,109.4135,109.4503,109.3766,109.4411,7365.0
2023-05-19 13:45:00,118.78,118.83,118.72,118.75,8979.0,109.4135,109.4595,109.3582,109.3858,8979.0
2023-05-19 13:50:00,118.75,118.8,118.68,118.78,12324.0,109.3858,109.4319,109.3214,109.4135,12324.0
2023-05-19 13:55:00,118.77,118.77,118.66,118.69,19055.0,109.4043,109.4043,109.3029,109.3306,19055.0
2023-05-19 14:00:00,118.7,118.76,118.47,118.62,58467.0,109.3398,109.3951,109.1279,109.2661,58467.0
2023-05-19 14:05:00,118.6,118.91,118.56,118.8,12258.0,109.2477,109.5332,109.2108,109.4319,12258.0
2023-05-19 14:10:00,118.77,118.82,118.61,118.71,11604.0,109.4043,109.4503,109.2569,109.349,11604.0
2023-05-19 14:15:00,118.73,118.86,118.56,118.84,37555.0,109.3674,109.4872,109.2108,109.4687,37555.0
2023-05-19 14:20:00,118.84,119.1,118.84,119.04,13219.0,109.4687,109.7082,109.4687,109.653,13219.0
2023-05-19 14:25:00,119.06,119.09,118.87,118.94,12893.0,109.6714,109.699,109.4964,109.5609,12893.0
2023-05-19 14:30:00,118.88,118.91,118.74,118.78,13776.0,109.5056,109.5332,109.3766,109.4135,13776.0
2023-05-19 14:35:00,118.78,119.02,118.77,118.98,9273.0,109.4135,109.6345,109.4043,109.5977,9273.0
2023-05-19 14:40:00,118.96,119.09,118.96,118.99,11420.0,109.5793,109.699,109.5793,109.6069,11420.0
2023-05-19 14:45:00,119.01,119.04,118.91,118.92,8468.0,109.6253,109.653,109.5332,109.5424,8468.0
2023-05-19 14:50:00,118.94,119.06,118.85,118.94,13185.0,109.5609,109.6714,109.478,109.5609,13185.0
2023-05-19 14:55:00,118.97,119.09,118.97,119.07,7202.0,109.5885,109.699,109.5885,109.6806,7202.0
2023-05-19 15:00:00,119.1,119.1,118.91,118.98,7345.0,109.7082,109.7082,109.5332,109.5977,7345.0
2023-05-19 15:05:00,118.97,118.97,118.82,118.89,25102.0,109.5885,109.5885,109.4503,109.5148,25102.0
2023-05-19 15:10:00,118.91,119.02,118.91,119.01,13298.0,109.5332,109.6345,109.5332,109.6253,13298.0
2023-05-19 15:15:00,119.0,119.15,118.97,119.1,15205.0,109.6161,109.7543,109.5885,109.7082,15205.0
2023-05-19 15:20:00,119.06,119.08,118.89,118.95,19230.0,109.6714,109.6898,109.5148,109.5701,19230.0
2023-05-19 15:25:00,118.94,118.96,118.68,118.72,20281.0,109.5609,109.5793,109.3214,109.3582,20281.0
2023-05-19 15:30:00,118.68,118.68,118.53,118.61,15389.0,109.3214,109.3214,109.1832,109.2569,15389.0
2023-05-19 15:35:00,118.61,118.81,118.54,118.79,18154.0,109.2569,109.4411,109.1924,109.4227,18154.0
2023-05-19 15:40:00,118.78,118.93,118.71,118.83,31065.0,109.4135,109.5516,109.349,109.4595,31065.0
2023-05-19 15:45:00,118.82,118.92,118.55,118.58,25553.0,109.4503,109.5424,109.2016,109.2292,25553.0
2023-05-19 15:50:00,118.5,118.68,118.44,118.65,57463.0,109.1556,109.3214,109.1003,109.2937,57463.0
2023-05-19 15:55:00,118.65,118.75,118.31,118.49,248165.0,109.2937,109.3858,108.9805,109.1463,248165.0
2023-05-22 09:30:00,119.44,119.63,119.2,119.48,32492.0,110.0214,110.1964,109.8004,110.0583,32492.0
2023-05-22 09:35:00,119.38,119.56,118.73,118.84,10554.0,109.9662,110.132,109.3674,109.4687,10554.0
2023-05-22 09:40:00,118.93,119.22,118.56,118.58,5421.0,109.5516,109.8188,109.2108,109.2292,5421.0
2023-05-22 09:45:00,118.44,118.48,117.81,117.99,14088.0,109.1003,109.1371,108.52,108.6858,14088.0
2023-05-22 09:50:00,117.98,118.58,117.95,118.58,10904.0,108.6766,109.2292,108.6489,109.2292,10904.0
2023-05-22 09:55:00,118.7,118.72,118.49,118.67,4682.0,109.3398,109.3582,109.1463,109.3121,4682.0
2023-05-22 10:00:00,118.55,118.55,118.27,118.52,9210.0,109.2016,109.2016,108.9437,109.174,9210.0
2023-05-22 10:05:00,118.52,118.72,118.19,118.32,46397.0,109.174,109.3582,108.87,108.9897,46397.0
2023-05-22 10:10:00,118.29,118.88,118.28,118.88,24982.0,108.9621,109.5056,108.9529,109.5056,24982.0
2023-05-22 10:15:00,118.77,119.18,118.77,119.18,6930.0,109.4043,109.7819,109.4043,109.7819,6930.0
2023-05-22 10:20:00,119.19,119.3,118.82,119.18,5543.0,109.7911,109.8925,109.4503,109.7819,5543.0
2023-05-22 10:25:00,119.17,119.44,118.9,119.32,18212.0,109.7727,110.0214,109.524,109.9109,18212.0
2023-05-22 10:30:00,119.4,119.84,119.35,119.75,25984.0,109.9846,110.3899,109.9385,110.307,25984.0
2023-05-22 10:35:00,119.7,120.09,119.68,120.07,28772.0,110.2609,110.6202,110.2425,110.6018,28772.0
2023-05-22 10:40:00,120.03,120.21,119.69,119.7,7428.0,110.5649,110.7307,110.2517,110.2609,7428.0
2023-05-22 10:45:00,119.65,119.73,119.47,119.51,5765.0,110.2149,110.2886,110.0491,110.0859,5765.0
2023-05-22 10:50:00,119.53,119.64,118.95,119.0,23923.0,110.1043,110.2057,109.5701,109.6161,23923.0
2023-05-22 10:55:00,118.96,118.96,118.6,118.76,16055.0,109.5793,109.5793,109.2477,109.3951,16055.0
2023-05-22 11:00:00,118.78,119.07,118.75,119.0,11045.0,109.4135,109.6806,109.3858,109.6161,11045.0
2023-05-22 11:05:00,119.09,119.24,118.91,119.17,11539.0,109.699,109.8372,109.5332,109.7727,11539.0
2023-05-22 11:10:00,119.12,119.18,118.74,118.88,7595.0,109.7267,109.7819,109.3766,109.5056,7595.0
2023-05-22 11:15:00,118.83,119.02,118.76,118.94,6163.0,109.4595,109.6345,109.3951,109.5609,6163.0
2023-05-22 11:20:00,118.93,119.08,118.9,118.93,4503.0,109.5516,109.6898,109.524,109.5516,4503.0
2023-05-22 11:25:00,119.03,119.22,118.87,119.15,11293.0,109.6438,109.8188,109.4964,109.7543,11293.0
2023-05-22 11:30:00,119.15,119.4,119.11,119.27,30620.0,109.7543,109.9846,109.7175,109.8648,30620.0
2023-05-22 11:35:00,119.27,119.29,119.12,119.18,13742.0,109.8648,109.8833,109.7267,109.7819,13742.0
2023-05-22 11:40:00,119.23,119.45,119.18,119.35,4837.0,109.828,110.0306,109.7819,109.9385,4837.0
2023-05-22 11:45:00,119.37,119.38,119.2,119.27,6978.0,109.957,109.9662,109.8004,109.8648,6978.0
2023-05-22 11:50:00,119.33,119.43,119.32,119.37,6796.0,109.9201,110.0122,109.9109,109.957,6796.0
2023-05-22 11:55:00,119.4,119.49,119.32,119.45,5687.0,109.9846,110.0675,109.9109,110.0306,5687.0
2023-05-22 12:00:00,119.5,119.75,119.38,119.7,4817.0,110.0767,110.307,109.9662,110.2609,4817.0
2023-05-22 12:05:00,119.65,119.65,119.47,119.52,7581.0,110.2149,110.2149,110.0491,110.0951,7581.0
2023-05-22 12:10:00,119.45,119.62,119.45,119.56,6299.0,110.0306,110.1872,110.0306,110.132,6299.0
2023-05-22 12:15:00,119.59,119.62,119.49,119.54,4501.0,110.1596,110.1872,110.0675,110.1135,4501.0
2023-05-22 12:20:00,119.59,119.61,119.46,119.54,5850.0,110.1596,110.178,110.0399,110.1135,5850.0
2023-05-22 12:25:00,119.51,119.67,119.49,119.52,9450.0,110.0859,110.2333,110.0675,110.0951,9450.0
2023-05-22 12:30:00,119.51,119.64,119.48,119.63,8112.0,110.0859,110.2057,110.0583,110.1964,8112.0
2023-05-22 12:35:00,119.64,119.7,119.59,119.64,10964.0,110.2057,110.2609,110.1596,110.2057,10964.0
2023-05-22 12:40:00,119.63,119.67,119.43,119.47,4979.0,110.1964,110.2333,110.0122,110.0491,4979.0
2023-05-22 12:45:00,119.38,119.46,119.34,119.34,9588.0,109.9662,110.0399,109.9293,109.9293,9588.0
2023-05-22 12:50:00,119.38,119.38,119.22,119.29,6467.0,109.9662,109.9662,109.8188,109.8833,6467.0
2023-05-22 12:55:00,119.25,119.4,119.25,119.31,6741.0,109.8464,109.9846,109.8464,109.9017,6741.0
2023-05-22 13:00:00,119.34,119.52,119.34,119.4,4950.0,109.9293,110.0951,109.9293,109.9846,4950.0
2023-05-22 13:05:00,119.4,119.47,119.32,119.42,5396.0,109.9846,110.0491,109.9109,110.003,5396.0
2023-05-22 13:10:00,119.41,119.46,119.0,119.05,21880.0,109.9938,110.0399,109.6161,109.6622,21880.0
2023-05-22 13:15:00,119.04,119.39,118.92,119.34,28310.0,109.653,109.9754,109.5424,109.9293,28310.0
2023-05-22 13:20:00,119.38,119.41,119.18,119.18,3013.0,109.9662,109.9938,109.7819,109.7819,3013.0
2023-05-22 13:25:00,119.21,119.27,119.13,119.16,2921.0,109.8096,109.8648,109.7359,109.7635,2921.0
2023-05-22 13:30:00,119.12,119.25,119.07,119.19,8579.0,109.7267,109.8464,109.6806,109.7911,8579.0
2023-05-22 13:35:00,119.16,119.35,119.15,119.35,7484.0,109.7635,109.9385,109.7543,109.9385,7484.0
2023-05-22 13:40:00,119.38,119.56,119.37,119.51,5176.0,109.9662,110.132,109.957,110.0859,5176.0
2023-05-22 13:45:00,119.51,119.63,119.48,119.52,7926.0,110.0859,110.1964,110.0583,110.0951,7926.0
2023-05-22 13:50:00,119.52,119.52,119.32,119.37,6498.0,110.0951,110.0951,109.9109,109.957,6498.0
2023-05-22 13:55:00,119.32,119.42,119.26,119.26,2201.0,109.9109,110.003,109.8556,109.8556,2201.0
2023-05-22 14:00:00,119.32,119.42,119.32,119.42,4833.0,109.9109,110.003,109.9109,110.003,4833.0
2023-05-22 14:05:00,119.39,119.4,119.21,119.21,6411.0,109.9754,109.9846,109.8096,109.8096,6411.0
2023-05-22 14:10:00,119.17,119.37,119.17,119.19,8701.0,109.7727,109.957,109.7727,109.7911,8701.0
2023-05-22 14:15:00,119.11,119.4,119.11,119.36,10083.0,109.7175,109.9846,109.7175,109.9477,10083.0
2023-05-22 14:20:00,119.38,119.49,119.32,119.42,9997.0,109.9662,110.0675,109.9109,110.003,9997.0
2023-05-22 14:25:00,119.39,119.58,119.39,119.56,7207.0,109.9754,110.1504,109.9754,110.132,7207.0
2023-05-22 14:30:00,119.56,119.8,119.5,119.72,22073.0,110.132,110.353,110.0767,110.2794,22073.0
2023-05-22 14:35:00,119.72,119.83,119.69,119.83,6429.0,110.2794,110.3807,110.2517,110.3807,6429.0
2023-05-22 14:40:00,119.77,119.89,119.68,119.89,4506.0,110.3254,110.4359,110.2425,110.4359,4506.0
2023-05-22 14:45:00,119.91,119.99,119.84,119.95,7104.0,110.4544,110.5281,110.3899,110.4912,7104.0
2023-05-22 14:50:00,119.96,120.1,119.96,120.04,11190.0,110.5004,110.6294,110.5004,110.5741,11190.0
2023-05-22 14:55:00,119.98,120.03,119.84,120.03,11104.0,110.5188,110.5649,110.3899,110.5649,11104.0
2023-05-22 15:00:00,120.03,120.15,120.02,120.15,8663.0,110.5649,110.6754,110.5557,110.6754,8663.0
2023-05-22 15:05:00,120.14,120.4,120.14,120.18,20718.0,110.6662,110.9057,110.6662,110.7031,20718.0
2023-05-22 15:10:00,120.14,120.15,119.99,120.02,16643.0,110.6662,110.6754,110.5281,110.5557,16643.0
2023-05-22 15:15:00,120.02,120.11,119.97,120.09,13739.0,110.5557,110.6386,110.5096,110.6202,13739.0
2023-05-22 15:20:00,120.08,120.11,119.99,119.99,10188.0,110.611,110.6386,110.5281,110.5281,10188.0
2023-05-22 15:25:00,120.02,120.03,119.85,119.97,21419.0,110.5557,110.5649,110.3991,110.5096,21419.0
2023-05-22 15:30:00,119.97,120.07,119.91,120.0,22659.0,110.5096,110.6018,110.4544,110.5373,22659.0
2023-05-22 15:35:00,119.96,119.97,119.79,119.88,11221.0,110.5004,110.5096,110.3438,110.4267,11221.0
2023-05-22 15:40:00,119.87,120.08,119.86,120.08,18227.0,110.4175,110.611,110.4083,110.611,18227.0
2023-05-22 15:45:00,120.09,120.19,120.05,120.09,17843.0,110.6202,110.7123,110.5833,110.6202,17843.0
2023-05-22 15:50:00,120.09,120.26,119.8,120.24,46699.0,110.6202,110.7768,110.353,110.7583,46699.0
2023-05-22 15:55:00,120.24,120.45,120.21,120.43,86185.0,110.7583,110.9518,110.7307,110.9334,86185.0
2023-05-23 09:30:00,120.58,121.74,120.03,121.38,54831.0,111.0715,112.1401,110.5649,111.8084,54831.0
2023-05-23 09:35:00,121.37,121.44,120.83,121.36,14102.0,111.7992,111.8637,111.3018,111.79,14102.0
2023-05-23 09:40:00,121.48,121.64,121.17,121.51,16198.0,111.9006,112.0479,111.615,111.9282,16198.0
2023-05-23 09:45:00,121.54,121.89,121.45,121.78,18907.0,111.9558,112.2782,111.8729,112.1769,18907.0
2023-05-23 09:50:00,121.73,121.85,121.51,121.83,23733.0,112.1308,112.2414,111.9282,112.223,23733.0
2023-05-23 09:55:00,121.8,121.95,121.52,121.53,25988.0,112.1953,112.3335,111.9374,111.9466,25988.0
2023-05-23 10:00:00,121.71,121.78,121.2,121.36,15931.0,112.1124,112.1769,111.6426,111.79,15931.0
2023-05-23 10:05:00,121.28,121.91,121.27,121.91,18725.0,111.7163,112.2967,111.7071,112.2967,18725.0
2023-05-23 10:10:00,121.91,122.37,121.91,122.14,24019.0,112.2967,112.7204,112.2967,112.5085,24019.0
2023-05-23 10:15:00,122.09,122.11,121.77,121.87,6942.0,112.4625,112.4809,112.1677,112.2598,6942.0
2023-05-23 10:20:00,121.83,122.2,121.75,122.15,8502.0,112.223,112.5638,112.1493,112.5177,8502.0
2023-05-23 10:25:00,122.15,122.84,122.15,122.78,26523.0,112.5177,113.1533,112.5177,113.0981,26523.0
2023-05-23 10:30:00,122.84,122.89,122.69,122.79,28986.0,113.1533,113.1994,113.0151,113.1073,28986.0
2023-05-23 10:35:00,122.72,123.35,122.71,123.35,38966.0,113.0428,113.6231,113.0336,113.6231,38966.0
2023-05-23 10:40:00,123.35,123.43,123.04,123.06,22360.0,113.6231,113.6968,113.3375,113.356,22360.0
2023-05-23 10:45:00,123.04,123.05,122.78,122.91,23550.0,113.3375,113.3468,113.0981,113.2178,23550.0
2023-05-23 10:50:00,122.91,123.12,122.75,123.12,22663.0,113.2178,113.4112,113.0704,113.4112,22663.0
2023-05-23 10:55:00,123.07,123.2,122.98,123.14,22373.0,113.3652,113.4849,113.2823,113.4297,22373.0
2023-05-23 11:00:00,123.11,123.5,123.08,123.44,27932.0,113.402,113.7613,113.3744,113.706,27932.0
2023-05-23 11:05:00,123.46,123.49,123.35,123.42,15245.0,113.7244,113.7521,113.6231,113.6876,15245.0
2023-05-23 11:10:00,123.43,123.58,123.37,123.47,16064.0,113.6968,113.835,113.6415,113.7336,16064.0
2023-05-23 11:15:00,123.47,123.58,123.28,123.28,13665.0,113.7336,113.835,113.5586,113.5586,13665.0
2023-05-23 11:20:00,123.33,123.34,123.15,123.28,11502.0,113.6047,113.6139,113.4389,113.5586,11502.0
2023-05-23 11:25:00,123.29,123.99,123.28,123.94,65371.0,113.5678,114.2126,113.5586,114.1666,65371.0
2023-05-23 11:30:00,123.91,124.26,123.68,124.2,18788.0,114.1389,114.4613,113.9271,114.4061,18788.0
2023-05-23 11:35:00,124.11,124.31,124.07,124.17,17157.0,114.3232,114.5074,114.2863,114.3784,17157.0
2023-05-23 11:40:00,124.22,124.22,123.95,124.1,25130.0,114.4245,114.4245,114.1758,114.314,25130.0
2023-05-23 11:45:00,124.07,124.24,123.87,124.19,12279.0,114.2863,114.4429,114.1021,114.3969,12279.0
2023-05-23 11:50:00,124.19,124.44,124.16,124.43,24520.0,114.3969,114.6271,114.3692,114.6179,24520.0
2023-05-23 11:55:00,124.41,124.46,124.31,124.34,27270.0,114.5995,114.6456,114.5074,114.535,27270.0
2023-05-23 12:00:00,124.39,124.5,124.28,124.5,16895.0,114.5811,114.6824,114.4798,114.6824,16895.0
2023-05-23 12:05:00,124.51,124.6,123.98,124.0,27910.0,114.6916,114.7745,114.2034,114.2218,27910.0
2023-05-23 12:10:00,124.02,124.25,123.86,124.12,42810.0,114.2403,114.4521,114.0929,114.3324,42810.0
2023-05-23 12:15:00,124.12,124.13,123.77,123.86,22808.0,114.3324,114.3416,114.01,114.0929,22808.0
2023-05-23 12:20:00,123.83,124.17,123.82,124.17,17911.0,114.0653,114.3784,114.056,114.3784,17911.0
2023-05-23 12:25:00,124.14,124.25,124.09,124.17,15703.0,114.3508,114.4521,114.3047,114.3784,15703.0
2023-05-23 12:30:00,124.16,124.17,123.94,123.96,18351.0,114.3692,114.3784,114.1666,114.185,18351.0
2023-05-23 12:35:00,123.96,123.97,123.71,123.83,33702.0,114.185,114.1942,113.9547,114.0653,33702.0
2023-05-23 12:40:00,123.83,123.91,123.59,123.61,26565.0,114.0653,114.1389,113.8442,113.8626,26565.0
2023-05-23 12:45:00,123.61,123.61,123.27,123.4,18186.0,113.8626,113.8626,113.5494,113.6692,18186.0
2023-05-23 12:50:00,123.45,123.5,123.24,123.29,8925.0,113.7152,113.7613,113.5218,113.5678,8925.0
2023-05-23 12:55:00,123.26,123.5,123.17,123.31,14428.0,113.5402,113.7613,113.4573,113.5863,14428.0
2023-05-23 13:00:00,123.28,123.56,123.28,123.32,28465.0,113.5586,113.8165,113.5586,113.5955,28465.0
2023-05-23 13:05:00,123.35,123.74,123.24,123.72,14229.0,113.6231,113.9823,113.5218,113.9639,14229.0
2023-05-23 13:10:00,123.71,123.73,123.56,123.58,12254.0,113.9547,113.9731,113.8165,113.835,12254.0
2023-05-23 13:15:00,123.58,123.93,123.58,123.89,15633.0,113.835,114.1574,113.835,114.1205,15633.0
2023-05-23 13:20:00,123.89,123.97,123.73,123.92,19534.0,114.1205,114.1942,113.9731,114.1482,19534.0
2023-05-23 13:25:00,123.89,123.95,123.26,123.28,31635.0,114.1205,114.1758,113.5402,113.5586,31635.0
2023-05-23 13:30:00,123.32,123.32,122.78,123.02,18535.0,113.5955,113.5955,113.0981,113.3191,18535.0
2023-05-23 13:35:00,122.95,123.11,122.9,123.09,11470.0,113.2546,113.402,113.2086,113.3836,11470.0
2023-05-23 13:40:00,123.07,123.34,123.06,123.29,8165.0,113.3652,113.6139,113.356,113.5678,8165.0
2023-05-23 13:45:00,123.37,123.41,123.06,123.06,8879.0,113.6415,113.6784,113.356,113.356,8879.0
2023-05-23 13:50:00,123.06,123.06,122.93,122.96,9454.0,113.356,113.356,113.2362,113.2639,9454.0
2023-05-23 13:55:00,122.95,123.03,122.82,122.99,13293.0,113.2546,113.3283,113.1349,113.2915,13293.0
2023-05-23 14:00:00,122.95,123.16,122.91,123.12,11696.0,113.2546,113.4481,113.2178,113.4112,11696.0
2023-05-23 14:05:00,123.06,123.19,122.91,122.98,16107.0,113.356,113.4757,113.2178,113.2823,16107.0
2023-05-23 14:10:00,123.02,123.07,122.65,122.7,25102.0,113.3191,113.3652,112.9783,113.0244,25102.0
2023-05-23 14:15:00,122.65,122.83,122.44,122.44,10097.0,112.9783,113.1441,112.7849,112.7849,10097.0
2023-05-23 14:20:00,122.4,122.54,122.15,122.15,21852.0,112.748,112.877,112.5177,112.5177,21852.0
2023-05-23 14:25:00,122.1,122.39,122.03,122.24,18173.0,112.4717,112.7388,112.4072,112.6006,18173.0
2023-05-23 14:30:00,122.22,122.5,122.16,122.37,20090.0,112.5822,112.8401,112.5269,112.7204,20090.0
2023-05-23 14:35:00,122.37,122.39,122.08,122.08,11984.0,112.7204,112.7388,112.4533,112.4533,11984.0
2023-05-23 14:40:00,122.07,122.23,122.02,122.18,18954.0,112.444,112.5914,112.398,112.5454,18954.0
2023-05-23 14:45:00,122.16,122.31,122.06,122.11,11291.0,112.5269,112.6651,112.4348,112.4809,11291.0
2023-05-23 14:50:00,122.16,122.34,122.14,122.32,17614.0,112.5269,112.6927,112.5085,112.6743,17614.0
2023-05-23 14:55:00,122.37,122.38,122.09,122.3,28782.0,112.7204,112.7296,112.4625,112.6559,28782.0
2023-05-23 15:00:00,122.28,122.35,122.11,122.22,10705.0,112.6375,112.702,112.4809,112.5822,10705.0
2023-05-23 15:05:00,122.23,122.28,121.98,122.09,19435.0,112.5914,112.6375,112.3611,112.4625,19435.0
2023-05-23 15:10:00,122.08,122.38,122.07,122.27,13319.0,112.4533,112.7296,112.444,112.6283,13319.0
2023-05-23 15:15:00,122.26,122.27,121.89,121.9,15514.0,112.6191,112.6283,112.2782,112.2874,15514.0
2023-05-23 15:20:00,121.88,122.14,121.88,122.14,12996.0,112.269,112.5085,112.269,112.5085,12996.0
2023-05-23 15:25:00,122.14,122.15,121.93,122.0,12475.0,112.5085,112.5177,112.3151,112.3796,12475.0
2023-05-23 15:30:00,122.02,122.02,121.89,121.93,20326.0,112.398,112.398,112.2782,112.3151,20326.0
2023-05-23 15:35:00,121.95,122.06,121.83,121.86,14126.0,112.3335,112.4348,112.223,112.2506,14126.0
2023-05-23 15:40:00,121.85,122.06,121.77,121.98,30079.0,112.2414,112.4348,112.1677,112.3611,30079.0
2023-05-23 15:45:00,121.98,122.06,121.96,122.0,31224.0,112.3611,112.4348,112.3427,112.3796,31224.0
2023-05-23 15:50:00,121.98,122.18,121.86,121.88,35071.0,112.3611,112.5454,112.2506,112.269,35071.0
2023-05-23 15:55:00,121.88,122.03,121.5,121.5,124499.0,112.269,112.4072,111.919,111.919,124499.0
2023-05-24 09:30:00,120.16,120.83,120.06,120.48,45124.0,110.6847,111.3018,110.5925,110.9794,45124.0
2023-05-24 09:35:00,120.59,120.63,119.48,119.78,26143.0,111.0807,111.1176,110.0583,110.3346,26143.0
2023-05-24 09:40:00,119.84,120.07,119.58,119.98,116419.0,110.3899,110.6018,110.1504,110.5188,116419.0
2023-05-24 09:45:00,119.98,120.09,119.73,120.09,33982.0,110.5188,110.6202,110.2886,110.6202,33982.0
2023-05-24 09:50:00,120.09,120.21,119.71,119.79,20139.0,110.6202,110.7307,110.2701,110.3438,20139.0
2023-05-24 09:55:00,119.85,120.3,119.84,120.13,27611.0,110.3991,110.8136,110.3899,110.657,27611.0
2023-05-24 10:00:00,120.13,120.39,120.04,120.27,20390.0,110.657,110.8965,110.5741,110.786,20390.0
2023-05-24 10:05:00,120.26,120.34,119.91,119.96,17439.0,110.7768,110.8505,110.4544,110.5004,17439.0
2023-05-24 10:10:00,119.96,120.08,119.76,119.97,9946.0,110.5004,110.611,110.3162,110.5096,9946.0
2023-05-24 10:15:00,119.98,120.04,119.68,120.03,19459.0,110.5188,110.5741,110.2425,110.5649,19459.0
2023-05-24 10:20:00,119.98,119.98,119.48,119.5,14802.0,110.5188,110.5188,110.0583,110.0767,14802.0
2023-05-24 10:25:00,119.48,119.58,119.3,119.55,12509.0,110.0583,110.1504,109.8925,110.1228,12509.0
2023-05-24 10:30:00,119.59,119.96,119.58,119.87,12865.0,110.1596,110.5004,110.1504,110.4175,12865.0
2023-05-24 10:35:00,119.89,120.09,119.8,119.92,10132.0,110.4359,110.6202,110.353,110.4636,10132.0
2023-05-24 10:40:00,119.9,120.04,119.72,119.92,10436.0,110.4452,110.5741,110.2794,110.4636,10436.0
2023-05-24 10:45:00,119.89,119.93,119.64,119.69,9949.0,110.4359,110.4728,110.2057,110.2517,9949.0
2023-05-24 10:50:00,119.74,119.88,119.62,119.81,11968.0,110.2978,110.4267,110.1872,110.3623,11968.0
2023-05-24 10:55:00,119.84,119.94,119.81,119.92,5970.0,110.3899,110.482,110.3623,110.4636,5970.0
2023-05-24 11:00:00,119.93,119.98,119.57,119.72,6517.0,110.4728,110.5188,110.1412,110.2794,6517.0
2023-05-24 11:05:00,119.75,119.76,119.52,119.58,8532.0,110.307,110.3162,110.0951,110.1504,8532.0
2023-05-24 11:10:00,119.63,119.82,119.58,119.67,9419.0,110.1964,110.3715,110.1504,110.2333,9419.0
2023-05-24 11:15:00,119.68,119.82,119.61,119.81,7784.0,110.2425,110.3715,110.178,110.3623,7784.0
2023-05-24 11:20:00,119.84,120.28,119.84,120.28,7697.0,110.3899,110.7952,110.3899,110.7952,7697.0
2023-05-24 11:25:00,120.28,120.47,119.95,119.95,8459.0,110.7952,110.9702,110.4912,110.4912,8459.0
2023-05-24 11:30:00,119.95,120.12,119.82,119.91,8817.0,110.4912,110.6478,110.3715,110.4544,8817.0
2023-05-24 11:35:00,119.88,119.88,119.74,119.75,7518.0,110.4267,110.4267,110.2978,110.307,7518.0
2023-05-24 11:40:00,119.81,119.83,119.4,119.45,15141.0,110.3623,110.3807,109.9846,110.0306,15141.0
2023-05-24 11:45:00,119.48,119.67,119.46,119.55,7867.0,110.0583,110.2333,110.0399,110.1228,7867.0
2023-05-24 11:50:00,119.57,119.66,119.45,119.45,8055.0,110.1412,110.2241,110.0306,110.0306,8055.0
2023-05-24 11:55:00,119.5,119.55,119.4,119.43,8138.0,110.0767,110.1228,109.9846,110.0122,8138.0
2023-05-24 12:00:00,119.46,119.66,119.46,119.56,8665.0,110.0399,110.2241,110.0399,110.132,8665.0
2023-05-24 12:05:00,119.56,119.64,119.47,119.54,4978.0,110.132,110.2057,110.0491,110.1135,4978.0
2023-05-24 12:10:00,119.63,119.63,119.44,119.57,10819.0,110.1964,110.1964,110.0214,110.1412,10819.0
2023-05-24 12:15:00,119.52,119.6,119.41,119.45,6713.0,110.0951,110.1688,109.9938,110.0306,6713.0
2023-05-24 12:20:00,119.39,119.45,119.31,119.43,9791.0,109.9754,110.0306,109.9017,110.0122,9791.0
2023-05-24 12:25:00,119.46,119.64,119.46,119.61,7762.0,110.0399,110.2057,110.0399,110.178,7762.0
2023-05-24 12:30:00,119.62,119.79,119.5,119.78,5673.0,110.1872,110.3438,110.0767,110.3346,5673.0
2023-05-24 12:35:00,119.78,119.9,119.76,119.9,5922.0,110.3346,110.4452,110.3162,110.4452,5922.0
2023-05-24 12:40:00,119.9,120.05,119.84,119.86,6250.0,110.4452,110.5833,110.3899,110.4083,6250.0
2023-05-24 12:45:00,119.86,119.86,119.72,119.73,6260.0,110.4083,110.4083,110.2794,110.2886,6260.0
2023-05-24 12:50:00,119.71,119.76,119.65,119.72,6550.0,110.2701,110.3162,110.2149,110.2794,6550.0
2023-05-24 12:55:00,119.75,119.81,119.73,119.79,5064.0,110.307,110.3623,110.2886,110.3438,5064.0
2023-05-24 13:00:00,119.8,119.81,119.33,119.36,10985.0,110.353,110.3623,109.9201,109.9477,10985.0
2023-05-24 13:05:00,119.39,119.52,119.33,119.38,9609.0,109.9754,110.0951,109.9201,109.9662,9609.0
2023-05-24 13:10:00,119.41,119.52,119.3,119.33,9951.0,109.9938,110.0951,109.8925,109.9201,9951.0
2023-05-24 13:15:00,119.36,119.65,119.34,119.65,9062.0,109.9477,110.2149,109.9293,110.2149,9062.0
2023-05-24 13:20:00,119.61,119.79,119.39,119.4,9390.0,110.178,110.3438,109.9754,109.9846,9390.0
2023-05-24 13:25:00,119.34,119.51,119.29,119.48,11583.0,109.9293,110.0859,109.8833,110.0583,11583.0
2023-05-24 13:30:00,119.51,119.57,119.43,119.55,7281.0,110.0859,110.1412,110.0122,110.1228,7281.0
2023-05-24 13:35:00,119.52,119.67,119.47,119.63,5190.0,110.0951,110.2333,110.0491,110.1964,5190.0
2023-05-24 13:40:00,119.66,119.74,119.66,119.71,5965.0,110.2241,110.2978,110.2241,110.2701,5965.0
2023-05-24 13:45:00,119.73,119.83,119.55,119.68,8159.0,110.2886,110.3807,110.1228,110.2425,8159.0
2023-05-24 13:50:00,119.68,119.76,119.62,119.74,5644.0,110.2425,110.3162,110.1872,110.2978,5644.0
2023-05-24 13:55:00,119.74,119.75,119.55,119.65,12136.0,110.2978,110.307,110.1228,110.2149,12136.0
2023-05-24 14:00:00,119.65,119.81,119.5,119.54,9004.0,110.2149,110.3623,110.0767,110.1135,9004.0
2023-05-24 14:05:00,119.56,119.68,119.51,119.61,4633.0,110.132,110.2425,110.0859,110.178,4633.0
2023-05-24 14:10:00,119.64,119.64,119.48,119.63,7255.0,110.2057,110.2057,110.0583,110.1964,7255.0
2023-05-24 14:15:00,119.6,119.64,119.46,119.52,16194.0,110.1688,110.2057,110.0399,110.0951,16194.0
2023-05-24 14:20:00,119.52,119.68,119.46,119.68,6121.0,110.0951,110.2425,110.0399,110.2425,6121.0
2023-05-24 14:25:00,119.65,119.68,119.43,119.53,48808.0,110.2149,110.2425,110.0122,110.1043,48808.0
2023-05-24 14:30:00,119.51,119.74,119.47,119.74,9255.0,110.0859,110.2978,110.0491,110.2978,9255.0
2023-05-24 14:35:00,119.77,119.82,119.68,119.68,8224.0,110.3254,110.3715,110.2425,110.2425,8224.0
2023-05-24 14:40:00,119.71,119.83,119.7,119.74,8160.0,110.2701,110.3807,110.2609,110.2978,8160.0
2023-05-24 14:45:00,119.8,119.87,119.77,119.81,9201.0,110.353,110.4175,110.3254,110.3623,9201.0
2023-05-24 14:50:00,119.79,119.87,119.66,119.72,13478.0,110.3438,110.4175,110.2241,110.2794,13478.0
2023-05-24 14:55:00,119.64,119.67,119.51,119.67,7054.0,110.2057,110.2333,110.0859,110.2333,7054.0
2023-05-24 15:00:00,119.67,119.71,119.58,119.63,7541.0,110.2333,110.2701,110.1504,110.1964,7541.0
2023-05-24 15:05:00,119.59,119.69,119.46,119.56,14872.0,110.1596,110.2517,110.0399,110.132,14872.0
2023-05-24 15:10:00,119.51,119.72,119.5,119.7,8818.0,110.0859,110.2794,110.0767,110.2609,8818.0
2023-05-24 15:15:00,119.73,120.1,119.73,120.07,8637.0,110.2886,110.6294,110.2886,110.6018,8637.0
2023-05-24 15:20:00,120.07,120.25,119.83,119.92,6667.0,110.6018,110.7676,110.3807,110.4636,6667.0
2023-05-24 15:25:00,119.92,119.99,119.8,119.9,9390.0,110.4636,110.5281,110.353,110.4452,9390.0
2023-05-24 15:30:00,119.88,120.28,119.86,120.04,13334.0,110.4267,110.7952,110.4083,110.5741,13334.0
2023-05-24 15:35:00,120.0,120.04,119.82,119.88,13380.0,110.5373,110.5741,110.3715,110.4267,13380.0
2023-05-24 15:40:00,119.91,120.1,119.9,119.93,16988.0,110.4544,110.6294,110.4452,110.4728,16988.0
2023-05-24 15:45:00,119.93,120.07,119.85,119.98,15408.0,110.4728,110.6018,110.3991,110.5188,15408.0
2023-05-24 15:50:00,119.93,120.2,119.8,120.15,44947.0,110.4728,110.7215,110.353,110.6754,44947.0
2023-05-24 15:55:00,120.12,120.27,120.03,120.26,226821.0,110.6478,110.786,110.5649,110.7768,226821.0
2023-05-25 09:30:00,119.77,120.63,119.72,120.55,26072.0,110.3254,111.1176,110.2794,111.0439,26072.0
2023-05-25 09:35:00,120.45,120.45,120.05,120.25,13363.0,110.9518,110.9518,110.5833,110.7676,13363.0
2023-05-25 09:40:00,120.09,120.19,119.64,120.0,9860.0,110.6202,110.7123,110.2057,110.5373,9860.0
2023-05-25 09:45:00,120.03,120.55,120.0,120.07,16622.0,110.5649,111.0439,110.5373,110.6018,16622.0
2023-05-25 09:50:00,120.03,120.38,119.88,120.2,11653.0,110.5649,110.8873,110.4267,110.7215,11653.0
2023-05-25 09:55:00,120.3,120.67,120.3,120.41,12350.0,110.8136,111.1544,110.8136,110.9149,12350.0
2023-05-25 10:00:00,120.41,120.47,120.12,120.27,2394.0,110.9149,110.9702,110.6478,110.786,2394.0
2023-05-25 10:05:00,120.34,120.34,119.83,119.9,22273.0,110.8505,110.8505,110.3807,110.4452,22273.0
2023-05-25 10:10:00,119.78,119.9,119.57,119.84,23642.0,110.3346,110.4452,110.1412,110.3899,23642.0
2023-05-25 10:15:00,119.92,120.17,119.82,119.92,6045.0,110.4636,110.6939,110.3715,110.4636,6045.0
2023-05-25 10:20:00,119.92,120.02,119.74,119.86,6408.0,110.4636,110.5557,110.2978,110.4083,6408.0
2023-05-25 10:25:00,119.95,120.41,119.95,120.23,6515.0,110.4912,110.9149,110.4912,110.7491,6515.0
2023-05-25 10:30:00,120.19,120.22,119.95,120.04,10244.0,110.7123,110.7399,110.4912,110.5741,10244.0
2023-05-25 10:35:00,120.04,120.18,119.95,120.08,4490.0,110.5741,110.7031,110.4912,110.611,4490.0
2023-05-25 10:40:00,120.16,120.26,119.93,120.16,8955.0,110.6847,110.7768,110.4728,110.6847,8955.0
2023-05-25 10:45:00,120.22,120.26,119.93,120.09,6343.0,110.7399,110.7768,110.4728,110.6202,6343.0
2023-05-25 10:50:00,120.05,120.07,119.86,120.05,7268.0,110.5833,110.6018,110.4083,110.5833,7268.0
2023-05-25 10:55:00,120.05,120.16,119.95,120.04,4007.0,110.5833,110.6847,110.4912,110.5741,4007.0
2023-05-25 11:00:00,120.0,120.11,119.93,119.98,4994.0,110.5373,110.6386,110.4728,110.5188,4994.0
2023-05-25 11:05:00,119.98,120.21,119.93,119.94,7289.0,110.5188,110.7307,110.4728,110.482,7289.0
2023-05-25 11:10:00,119.98,120.02,119.81,119.86,11614.0,110.5188,110.5557,110.3623,110.4083,11614.0
2023-05-25 11:15:00,119.91,119.91,119.5,119.58,24224.0,110.4544,110.4544,110.0767,110.1504,24224.0
2023-05-25 11:20:00,119.62,119.7,119.52,119.62,6406.0,110.1872,110.2609,110.0951,110.1872,6406.0
2023-05-25 11:25:00,119.4,119.47,119.24,119.41,5414.0,109.9846,110.0491,109.8372,109.9938,5414.0
2023-05-25 11:30:00,119.4,119.43,119.27,119.34,8817.0,109.9846,110.0122,109.8648,109.9293,8817.0
2023-05-25 11:35:00,119.33,119.33,119.07,119.12,7853.0,109.9201,109.9201,109.6806,109.7267,7853.0
2023-05-25 11:40:00,119.11,119.15,119.01,119.08,25043.0,109.7175,109.7543,109.6253,109.6898,25043.0
2023-05-25 11:45:00,119.08,119.21,118.78,118.82,41905.0,109.6898,109.8096,109.4135,109.4503,41905.0
2023-05-25 11:50:00,118.86,119.07,118.8,118.84,90745.0,109.4872,109.6806,109.4319,109.4687,90745.0
2023-05-25 11:55:00,118.84,118.93,118.72,118.78,9479.0,109.4687,109.5516,109.3582,109.4135,9479.0
2023-05-25 12:00:00,118.81,119.02,118.73,118.97,12452.0,109.4411,109.6345,109.3674,109.5885,12452.0
2023-05-25 12:05:00,119.0,119.12,118.83,118.98,13114.0,109.6161,109.7267,109.4595,109.5977,13114.0
2023-05-25 12:10:00,119.02,119.07,118.92,119.05,8382.0,109.6345,109.6806,109.5424,109.6622,8382.0
2023-05-25 12:15:00,119.08,119.1,118.86,119.05,8766.0,109.6898,109.7082,109.4872,109.6622,8766.0
2023-05-25 12:20:00,119.05,119.1,118.83,118.87,5962.0,109.6622,109.7082,109.4595,109.4964,5962.0
2023-05-25 12:25:00,118.88,118.89,118.74,118.82,6605.0,109.5056,109.5148,109.3766,109.4503,6605.0
2023-05-25 12:30:00,118.85,118.93,118.76,118.87,13178.0,109.478,109.5516,109.3951,109.4964,13178.0
2023-05-25 12:35:00,118.87,119.08,118.87,119.06,8002.0,109.4964,109.6898,109.4964,109.6714,8002.0
2023-05-25 12:40:00,119.07,119.19,118.98,119.0,4871.0,109.6806,109.7911,109.5977,109.6161,4871.0
2023-05-25 12:45:00,118.98,118.99,118.87,118.89,11554.0,109.5977,109.6069,109.4964,109.5148,11554.0
2023-05-25 12:50:00,118.82,118.93,118.82,118.87,3588.0,109.4503,109.5516,109.4503,109.4964,3588.0
2023-05-25 12:55:00,118.83,118.92,118.61,118.61,8697.0,109.4595,109.5424,109.2569,109.2569,8697.0
2023-05-25 13:00:00,118.67,118.67,118.53,118.67,8786.0,109.3121,109.3121,109.1832,109.3121,8786.0
2023-05-25 13:05:00,118.63,118.75,118.63,118.7,5869.0,109.2753,109.3858,109.2753,109.3398,5869.0
2023-05-25 13:10:00,118.71,118.8,118.68,118.79,5855.0,109.349,109.4319,109.3214,109.4227,5855.0
2023-05-25 13:15:00,118.75,119.09,118.75,119.06,9259.0,109.3858,109.699,109.3858,109.6714,9259.0
2023-05-25 13:20:00,119.12,119.12,118.98,119.03,4728.0,109.7267,109.7267,109.5977,109.6438,4728.0
2023-05-25 13:25:00,118.99,119.31,118.99,119.24,7096.0,109.6069,109.9017,109.6069,109.8372,7096.0
2023-05-25 13:30:00,119.21,119.3,119.15,119.23,5592.0,109.8096,109.8925,109.7543,109.828,5592.0
2023-05-25 13:35:00,119.27,119.27,119.12,119.24,4928.0,109.8648,109.8648,109.7267,109.8372,4928.0
2023-05-25 13:40:00,119.24,119.34,119.22,119.24,5610.0,109.8372,109.9293,109.8188,109.8372,5610.0
2023-05-25 13:45:00,119.27,119.32,119.23,119.32,3046.0,109.8648,109.9109,109.828,109.9109,3046.0
2023-05-25 13:50:00,119.34,119.34,119.12,119.13,7895.0,109.9293,109.9293,109.7267,109.7359,7895.0
2023-05-25 13:55:00,119.16,119.25,119.16,119.19,7276.0,109.7635,109.8464,109.7635,109.7911,7276.0
2023-05-25 14:00:00,119.22,119.77,119.22,119.45,11524.0,109.8188,110.3254,109.8188,110.0306,11524.0
2023-05-25 14:05:00,119.45,119.45,119.21,119.24,10008.0,110.0306,110.0306,109.8096,109.8372,10008.0
2023-05-25 14:10:00,119.23,119.3,119.17,119.29,25128.0,109.828,109.8925,109.7727,109.8833,25128.0
2023-05-25 14:15:00,119.32,119.54,119.29,119.42,4977.0,109.9109,110.1135,109.8833,110.003,4977.0
2023-05-25 14:20:00,119.4,119.5,119.34,119.39,4287.0,109.9846,110.0767,109.9293,109.9754,4287.0
2023-05-25 14:25:00,119.44,119.62,119.41,119.43,7528.0,110.0214,110.1872,109.9938,110.0122,7528.0
2023-05-25 14:30:00,119.4,119.4,119.08,119.14,17614.0,109.9846,109.9846,109.6898,109.7451,17614.0
2023-05-25 14:35:00,119.18,119.24,119.07,119.08,12140.0,109.7819,109.8372,109.6806,109.6898,12140.0
2023-05-25 14:40:00,119.07,119.07,118.89,118.98,102312.0,109.6806,109.6806,109.5148,109.5977,102312.0
2023-05-25 14:45:00,118.98,119.02,118.84,118.85,18303.0,109.5977,109.6345,109.4687,109.478,18303.0
2023-05-25 14:50:00,118.88,119.05,118.86,118.93,14047.0,109.5056,109.6622,109.4872,109.5516,14047.0
2023-05-25 14:55:00,118.98,119.0,118.77,118.99,7820.0,109.5977,109.6161,109.4043,109.6069,7820.0
2023-05-25 15:00:00,119.0,119.09,118.91,119.06,14109.0,109.6161,109.699,109.5332,109.6714,14109.0
2023-05-25 15:05:00,119.03,119.13,118.94,119.01,4057.0,109.6438,109.7359,109.5609,109.6253,4057.0
2023-05-25 15:10:00,119.01,119.12,118.91,118.91,13183.0,109.6253,109.7267,109.5332,109.5332,13183.0
2023-05-25 15:15:00,118.94,118.96,118.77,118.93,9492.0,109.5609,109.5793,109.4043,109.5516,9492.0
2023-05-25 15:20:00,118.93,119.1,118.86,119.02,8481.0,109.5516,109.7082,109.4872,109.6345,8481.0
2023-05-25 15:25:00,119.0,119.14,118.91,119.06,10544.0,109.6161,109.7451,109.5332,109.6714,10544.0
2023-05-25 15:30:00,119.07,119.11,118.89,118.92,15244.0,109.6806,109.7175,109.5148,109.5424,15244.0
2023-05-25 15:35:00,118.92,119.0,118.8,119.0,8002.0,109.5424,109.6161,109.4319,109.6161,8002.0
2023-05-25 15:40:00,119.0,119.08,118.93,119.04,17995.0,109.6161,109.6898,109.5516,109.653,17995.0
2023-05-25 15:45:00,119.04,119.13,119.0,119.07,18140.0,109.653,109.7359,109.6161,109.6806,18140.0
2023-05-25 15:50:00,119.06,119.14,118.92,118.97,24666.0,109.6714,109.7451,109.5424,109.5885,24666.0
2023-05-25 15:55:00,118.96,119.06,118.92,118.98,43340.0,109.5793,109.6714,109.5424,109.5977,43340.0
2023-05-26 09:30:00,119.31,119.31,118.49,118.75,24578.0,109.9017,109.9017,109.1463,109.3858,24578.0
2023-05-26 09:35:00,118.79,118.83,118.2,118.34,6326.0,109.4227,109.4595,108.8792,109.0082,6326.0
2023-05-26 09:40:00,118.44,118.78,118.25,118.26,21031.0,109.1003,109.4135,108.9253,108.9345,21031.0
2023-05-26 09:45:00,118.32,118.64,118.26,118.31,28849.0,108.9897,109.2845,108.9345,108.9805,28849.0
2023-05-26 09:50:00,118.34,118.34,117.89,117.89,13011.0,109.0082,109.0082,108.5937,108.5937,13011.0
2023-05-26 09:55:00,117.95,118.3,117.86,118.3,18957.0,108.6489,108.9713,108.566,108.9713,18957.0
2023-05-26 10:00:00,117.94,118.27,117.89,118.08,28556.0,108.6397,108.9437,108.5937,108.7687,28556.0
2023-05-26 10:05:00,118.11,118.46,118.11,118.44,36364.0,108.7963,109.1187,108.7963,109.1003,36364.0
2023-05-26 10:10:00,118.45,118.46,118.27,118.34,12280.0,109.1095,109.1187,108.9437,109.0082,12280.0
2023-05-26 10:15:00,118.34,118.67,118.34,118.59,16779.0,109.0082,109.3121,109.0082,109.2385,16779.0
2023-05-26 10:20:00,118.65,118.94,118.52,118.92,11259.0,109.2937,109.5609,109.174,109.5424,11259.0
2023-05-26 10:25:00,118.99,119.17,118.88,119.08,12358.0,109.6069,109.7727,109.5056,109.6898,12358.0
2023-05-26 10:30:00,119.15,119.21,119.02,119.2,19128.0,109.7543,109.8096,109.6345,109.8004,19128.0
2023-05-26 10:35:00,119.17,119.31,119.04,119.04,13794.0,109.7727,109.9017,109.653,109.653,13794.0
2023-05-26 10:40:00,119.04,119.15,118.8,118.88,13715.0,109.653,109.7543,109.4319,109.5056,13715.0
2023-05-26 10:45:00,118.83,118.9,118.74,118.8,9699.0,109.4595,109.524,109.3766,109.4319,9699.0
2023-05-26 10:50:00,118.83,118.89,118.52,118.76,9401.0,109.4595,109.5148,109.174,109.3951,9401.0
2023-05-26 10:55:00,118.72,118.72,118.39,118.42,6623.0,109.3582,109.3582,109.0542,109.0819,6623.0
2023-05-26 11:00:00,118.51,118.8,118.51,118.68,8907.0,109.1648,109.4319,109.1648,109.3214,8907.0
2023-05-26 11:05:00,118.63,118.95,118.6,118.87,7270.0,109.2753,109.5701,109.2477,109.4964,7270.0
2023-05-26 11:10:00,118.88,118.88,118.7,118.78,10262.0,109.5056,109.5056,109.3398,109.4135,10262.0
2023-05-26 11:15:00,118.78,118.85,118.67,118.67,7264.0,109.4135,109.478,109.3121,109.3121,7264.0
2023-05-26 11:20:00,118.72,118.75,118.48,118.5,13687.0,109.3582,109.3858,109.1371,109.1556,13687.0
2023-05-26 11:25:00,118.53,118.59,118.32,118.33,9185.0,109.1832,109.2385,108.9897,108.999,9185.0
2023-05-26 11:30:00,118.39,118.7,118.34,118.62,12343.0,109.0542,109.3398,109.0082,109.2661,12343.0
2023-05-26 11:35:00,118.6,118.61,118.43,118.52,5130.0,109.2477,109.2569,109.0911,109.174,5130.0
2023-05-26 11:40:00,118.53,118.7,118.49,118.64,12917.0,109.1832,109.3398,109.1463,109.2845,12917.0
2023-05-26 11:45:00,118.64,118.64,118.47,118.56,6268.0,109.2845,109.2845,109.1279,109.2108,6268.0
2023-05-26 11:50:00,118.54,118.64,118.54,118.6,6775.0,109.1924,109.2845,109.1924,109.2477,6775.0
2023-05-26 11:55:00,118.55,118.64,118.48,118.64,7192.0,109.2016,109.2845,109.1371,109.2845,7192.0
2023-05-26 12:00:00,118.64,118.86,118.6,118.84,20020.0,109.2845,109.4872,109.2477,109.4687,20020.0
2023-05-26 12:05:00,118.84,119.26,118.83,119.14,39769.0,109.4687,109.8556,109.4595,109.7451,39769.0
2023-05-26 12:10:00,119.15,119.17,118.89,118.89,17497.0,109.7543,109.7727,109.5148,109.5148,17497.0
2023-05-26 12:15:00,118.94,119.08,118.81,118.84,11033.0,109.5609,109.6898,109.4411,109.4687,11033.0
2023-05-26 12:20:00,118.81,119.08,118.75,119.02,7925.0,109.4411,109.6898,109.3858,109.6345,7925.0
2023-05-26 12:25:00,119.02,119.1,118.9,119.01,11574.0,109.6345,109.7082,109.524,109.6253,11574.0
2023-05-26 12:30:00,119.0,119.1,118.92,119.07,9077.0,109.6161,109.7082,109.5424,109.6806,9077.0
2023-05-26 12:35:00,119.04,119.14,118.94,119.01,6988.0,109.653,109.7451,109.5609,109.6253,6988.0
2023-05-26 12:40:00,119.08,119.12,118.98,119.0,7163.0,109.6898,109.7267,109.5977,109.6161,7163.0
2023-05-26 12:45:00,118.98,118.98,118.81,118.9,10279.0,109.5977,109.5977,109.4411,109.524,10279.0
2023-05-26 12:50:00,118.9,119.0,118.86,118.86,16663.0,109.524,109.6161,109.4872,109.4872,16663.0
2023-05-26 12:55:00,118.9,118.9,118.75,118.76,4736.0,109.524,109.524,109.3858,109.3951,4736.0
2023-05-26 13:00:00,118.81,118.91,118.74,118.78,4543.0,109.4411,109.5332,109.3766,109.4135,4543.0
2023-05-26 13:05:00,118.75,118.81,118.73,118.78,9854.0,109.3858,109.4411,109.3674,109.4135,9854.0
2023-05-26 13:10:00,118.76,118.88,118.69,118.7,9575.0,109.3951,109.5056,109.3306,109.3398,9575.0
2023-05-26 13:15:00,118.68,118.7,118.36,118.47,22246.0,109.3214,109.3398,109.0266,109.1279,22246.0
2023-05-26 13:20:00,118.5,118.67,118.46,118.62,41221.0,109.1556,109.3121,109.1187,109.2661,41221.0
2023-05-26 13:25:00,118.61,118.76,118.56,118.76,5655.0,109.2569,109.3951,109.2108,109.3951,5655.0
2023-05-26 13:30:00,118.79,119.05,118.76,119.02,3598.0,109.4227,109.6622,109.3951,109.6345,3598.0
2023-05-26 13:35:00,119.08,119.08,118.82,118.86,6042.0,109.6898,109.6898,109.4503,109.4872,6042.0
2023-05-26 13:40:00,118.8,118.81,118.62,118.64,3447.0,109.4319,109.4411,109.2661,109.2845,3447.0
2023-05-26 13:45:00,118.68,118.76,118.55,118.72,5180.0,109.3214,109.3951,109.2016,109.3582,5180.0
2023-05-26 13:50:00,118.77,118.84,118.7,118.7,5340.0,109.4043,109.4687,109.3398,109.3398,5340.0
2023-05-26 13:55:00,118.69,118.88,118.69,118.86,2834.0,109.3306,109.5056,109.3306,109.4872,2834.0
2023-05-26 14:00:00,118.84,118.88,118.77,118.77,7252.0,109.4687,109.5056,109.4043,109.4043,7252.0
2023-05-26 14:05:00,118.74,118.79,118.68,118.68,2719.0,109.3766,109.4227,109.3214,109.3214,2719.0
2023-05-26 14:10:00,118.7,118.87,118.7,118.87,3606.0,109.3398,109.4964,109.3398,109.4964,3606.0
2023-05-26 14:15:00,118.84,118.99,118.77,118.98,7156.0,109.4687,109.6069,109.4043,109.5977,7156.0
2023-05-26 14:20:00,118.99,118.99,118.88,118.94,4245.0,109.6069,109.6069,109.5056,109.5609,4245.0
2023-05-26 14:25:00,118.97,118.98,118.87,118.87,11202.0,109.5885,109.5977,109.4964,109.4964,11202.0
2023-05-26 14:30:00,118.94,119.04,118.88,119.02,6965.0,109.5609,109.653,109.5056,109.6345,6965.0
2023-05-26 14:35:00,119.03,119.14,118.96,119.09,12787.0,109.6438,109.7451,109.5793,109.699,12787.0
2023-05-26 14:40:00,119.12,119.16,119.1,119.15,5314.0,109.7267,109.7635,109.7082,109.7543,5314.0
2023-05-26 14:45:00,119.17,119.23,119.16,119.18,12192.0,109.7727,109.828,109.7635,109.7819,12192.0
2023-05-26 14:50:00,119.19,119.22,119.1,119.15,9773.0,109.7911,109.8188,109.7082,109.7543,9773.0
2023-05-26 14:55:00,119.17,119.22,118.89,118.89,7539.0,109.7727,109.8188,109.5148,109.5148,7539.0
2023-05-26 15:00:00,118.92,119.05,118.87,118.95,9869.0,109.5424,109.6622,109.4964,109.5701,9869.0
2023-05-26 15:05:00,118.95,119.06,118.9,118.99,13975.0,109.5701,109.6714,109.524,109.6069,13975.0
2023-05-26 15:10:00,119.02,119.04,118.81,118.9,11027.0,109.6345,109.653,109.4411,109.524,11027.0
2023-05-26 15:15:00,118.89,118.97,118.83,118.95,6617.0,109.5148,109.5885,109.4595,109.5701,6617.0
2023-05-26 15:20:00,118.97,118.98,118.85,118.92,8789.0,109.5885,109.5977,109.478,109.5424,8789.0
2023-05-26 15:25:00,118.9,118.94,118.77,118.77,22421.0,109.524,109.5609,109.4043,109.4043,22421.0
2023-05-26 15:30:00,118.8,118.92,118.79,118.88,10407.0,109.4319,109.5424,109.4227,109.5056,10407.0
2023-05-26 15:35:00,118.89,118.98,118.87,118.94,8530.0,109.5148,109.5977,109.4964,109.5609,8530.0
2023-05-26 15:40:00,118.95,119.11,118.95,119.11,19326.0,109.5701,109.7175,109.5701,109.7175,19326.0
2023-05-26 15:45:00,119.11,119.36,119.08,119.14,27051.0,109.7175,109.9477,109.6898,109.7451,27051.0
2023-05-26 15:50:00,119.12,119.12,118.91,119.02,35578.0,109.7267,109.7267,109.5332,109.6345,35578.0
2023-05-26 15:55:00,119.01,119.05,118.72,118.78,83539.0,109.6253,109.6622,109.3582,109.4135,83539.0
2023-05-30 09:30:00,119.53,119.53,118.85,118.93,33848.0,110.1043,110.1043,109.478,109.5516,33848.0
2023-05-30 09:35:00,119.0,119.11,118.02,118.02,8731.0,109.6161,109.7175,108.7134,108.7134,8731.0
2023-05-30 09:40:00,117.6,117.61,116.9,117.14,39221.0,108.3265,108.3357,107.6817,107.9028,39221.0
2023-05-30 09:45:00,117.21,117.39,116.9,117.39,23887.0,107.9673,108.1331,107.6817,108.1331,23887.0
2023-05-30 09:50:00,117.41,118.26,117.41,117.83,17513.0,108.1515,108.9345,108.1515,108.5384,17513.0
2023-05-30 09:55:00,118.0,118.24,117.57,118.15,11466.0,108.695,108.9161,108.2989,108.8332,11466.0
2023-05-30 10:00:00,118.48,118.48,118.09,118.12,7036.0,109.1371,109.1371,108.7779,108.8055,7036.0
2023-05-30 10:05:00,118.06,118.24,117.88,118.24,24412.0,108.7503,108.9161,108.5844,108.9161,24412.0
2023-05-30 10:10:00,118.46,120.0,118.38,119.0,26707.0,109.1187,110.5373,109.045,109.6161,26707.0
2023-05-30 10:15:00,118.91,119.32,118.91,119.19,17811.0,109.5332,109.9109,109.5332,109.7911,17811.0
2023-05-30 10:20:00,119.21,119.29,118.57,118.88,43577.0,109.8096,109.8833,109.22,109.5056,43577.0
2023-05-30 10:25:00,118.78,118.78,118.46,118.61,18345.0,109.4135,109.4135,109.1187,109.2569,18345.0
2023-05-30 10:30:00,118.55,118.92,118.49,118.64,13035.0,109.2016,109.5424,109.1463,109.2845,13035.0
2023-05-30 10:35:00,118.59,118.9,118.54,118.78,7655.0,109.2385,109.524,109.1924,109.4135,7655.0
2023-05-30 10:40:00,118.86,119.0,118.78,118.94,7947.0,109.4872,109.6161,109.4135,109.5609,7947.0
2023-05-30 10:45:00,118.9,118.98,118.73,118.85,7036.0,109.524,109.5977,109.3674,109.478,7036.0
2023-05-30 10:50:00,118.8,118.89,118.43,118.6,58614.0,109.4319,109.5148,109.0911,109.2477,58614.0
2023-05-30 10:55:00,118.53,118.78,118.5,118.74,5225.0,109.1832,109.4135,109.1556,109.3766,5225.0
2023-05-30 11:00:00,118.74,119.07,118.72,118.97,4718.0,109.3766,109.6806,109.3582,109.5885,4718.0
2023-05-30 11:05:00,118.93,119.01,118.68,118.68,6226.0,109.5516,109.6253,109.3214,109.3214,6226.0
2023-05-30 11:10:00,118.62,118.63,118.3,118.37,15145.0,109.2661,109.2753,108.9713,109.0358,15145.0
2023-05-30 11:15:00,118.35,118.4,118.06,118.06,8872.0,109.0174,109.0634,108.7503,108.7503,8872.0
2023-05-30 11:20:00,118.08,118.15,117.72,117.79,21720.0,108.7687,108.8332,108.4371,108.5015,21720.0
2023-05-30 11:25:00,117.76,117.95,117.73,117.9,12796.0,108.4739,108.6489,108.4463,108.6029,12796.0
2023-05-30 11:30:00,117.9,118.07,117.85,117.95,10408.0,108.6029,108.7595,108.5568,108.6489,10408.0
2023-05-30 11:35:00,117.92,118.07,117.92,118.07,7881.0,108.6213,108.7595,108.6213,108.7595,7881.0
2023-05-30 11:40:00,118.07,118.11,117.84,117.84,6168.0,108.7595,108.7963,108.5476,108.5476,6168.0
2023-05-30 11:45:00,117.79,117.98,117.76,117.89,5285.0,108.5015,108.6766,108.4739,108.5937,5285.0
2023-05-30 11:50:00,117.84,118.04,117.74,118.04,28846.0,108.5476,108.7318,108.4555,108.7318,28846.0
2023-05-30 11:55:00,118.04,118.18,117.98,118.07,8970.0,108.7318,108.8608,108.6766,108.7595,8970.0
2023-05-30 12:00:00,118.09,118.27,118.09,118.19,5194.0,108.7779,108.9437,108.7779,108.87,5194.0
2023-05-30 12:05:00,118.12,118.25,118.05,118.23,6286.0,108.8055,108.9253,108.741,108.9068,6286.0
2023-05-30 12:10:00,118.24,118.27,117.98,118.04,4357.0,108.9161,108.9437,108.6766,108.7318,4357.0
2023-05-30 12:15:00,118.04,118.18,117.97,118.18,13964.0,108.7318,108.8608,108.6673,108.8608,13964.0
2023-05-30 12:20:00,118.23,118.24,117.94,118.09,4241.0,108.9068,108.9161,108.6397,108.7779,4241.0
2023-05-30 12:25:00,118.13,118.37,118.11,118.24,6711.0,108.8147,109.0358,108.7963,108.9161,6711.0
2023-05-30 12:30:00,118.22,118.45,118.21,118.34,12752.0,108.8976,109.1095,108.8884,109.0082,12752.0
2023-05-30 12:35:00,118.38,118.46,118.05,118.16,10695.0,109.045,109.1187,108.741,108.8424,10695.0
2023-05-30 12:40:00,118.16,118.23,118.0,118.03,7312.0,108.8424,108.9068,108.695,108.7226,7312.0
2023-05-30 12:45:00,118.03,118.13,118.02,118.1,4670.0,108.7226,108.8147,108.7134,108.7871,4670.0
2023-05-30 12:50:00,118.1,118.28,117.96,118.28,3541.0,108.7871,108.9529,108.6581,108.9529,3541.0
2023-05-30 12:55:00,118.28,118.42,118.17,118.35,3781.0,108.9529,109.0819,108.8516,109.0174,3781.0
2023-05-30 13:00:00,118.35,118.45,118.31,118.36,12013.0,109.0174,109.1095,108.9805,109.0266,12013.0
2023-05-30 13:05:00,118.35,118.37,118.21,118.31,19010.0,109.0174,109.0358,108.8884,108.9805,19010.0
2023-05-30 13:10:00,118.24,118.29,118.02,118.05,10338.0,108.9161,108.9621,108.7134,108.741,10338.0
2023-05-30 13:15:00,118.1,118.12,117.96,118.04,7758.0,108.7871,108.8055,108.6581,108.7318,7758.0
2023-05-30 13:20:00,118.11,118.2,118.05,118.19,21332.0,108.7963,108.8792,108.741,108.87,21332.0
2023-05-30 13:25:00,118.19,118.22,117.71,117.81,10971.0,108.87,108.8976,108.4279,108.52,10971.0
2023-05-30 13:30:00,117.79,117.97,117.7,117.87,6460.0,108.5015,108.6673,108.4186,108.5752,6460.0
2023-05-30 13:35:00,117.84,117.94,117.84,117.87,2904.0,108.5476,108.6397,108.5476,108.5752,2904.0
2023-05-30 13:40:00,117.83,117.92,117.79,117.89,2881.0,108.5384,108.6213,108.5015,108.5937,2881.0
2023-05-30 13:45:00,117.92,118.15,117.89,118.08,2350.0,108.6213,108.8332,108.5937,108.7687,2350.0
2023-05-30 13:50:00,118.08,118.13,117.94,117.95,2286.0,108.7687,108.8147,108.6397,108.6489,2286.0
2023-05-30 13:55:00,117.94,117.94,117.83,117.93,4650.0,108.6397,108.6397,108.5384,108.6305,4650.0
2023-05-30 14:00:00,117.91,118.07,117.91,118.03,11776.0,108.6121,108.7595,108.6121,108.7226,11776.0
2023-05-30 14:05:00,118.03,118.07,117.85,117.89,7687.0,108.7226,108.7595,108.5568,108.5937,7687.0
2023-05-30 14:10:00,117.86,118.13,117.86,118.08,13624.0,108.566,108.8147,108.566,108.7687,13624.0
2023-05-30 14:15:00,118.11,118.32,118.07,118.29,5254.0,108.7963,108.9897,108.7595,108.9621,5254.0
2023-05-30 14:20:00,118.29,118.55,118.26,118.51,8006.0,108.9621,109.2016,108.9345,109.1648,8006.0
2023-05-30 14:25:00,118.52,118.57,118.45,118.52,12693.0,109.174,109.22,109.1095,109.174,12693.0
2023-05-30 14:30:00,118.51,118.74,118.45,118.72,7999.0,109.1648,109.3766,109.1095,109.3582,7999.0
2023-05-30 14:35:00,118.74,118.96,118.74,118.96,6565.0,109.3766,109.5793,109.3766,109.5793,6565.0
2023-05-30 14:40:00,118.96,119.0,118.89,119.0,14763.0,109.5793,109.6161,109.5148,109.6161,14763.0
2023-05-30 14:45:00,119.06,119.08,118.81,118.94,69782.0,109.6714,109.6898,109.4411,109.5609,69782.0
2023-05-30 14:50:00,118.95,119.11,118.82,119.11,16101.0,109.5701,109.7175,109.4503,109.7175,16101.0
2023-05-30 14:55:00,119.1,119.12,118.82,118.85,11448.0,109.7082,109.7267,109.4503,109.478,11448.0
2023-05-30 15:00:00,118.79,119.01,118.75,118.99,9993.0,109.4227,109.6253,109.3858,109.6069,9993.0
2023-05-30 15:05:00,118.96,119.03,118.86,118.86,6465.0,109.5793,109.6438,109.4872,109.4872,6465.0
2023-05-30 15:10:00,118.83,119.01,118.82,118.97,10737.0,109.4595,109.6253,109.4503,109.5885,10737.0
2023-05-30 15:15:00,119.01,119.07,118.89,118.96,8279.0,109.6253,109.6806,109.5148,109.5793,8279.0
2023-05-30 15:20:00,118.96,119.19,118.9,119.13,29362.0,109.5793,109.7911,109.524,109.7359,29362.0
2023-05-30 15:25:00,119.12,119.16,119.0,119.05,20028.0,109.7267,109.7635,109.6161,109.6622,20028.0
2023-05-30 15:30:00,119.07,119.19,118.95,118.95,8728.0,109.6806,109.7911,109.5701,109.5701,8728.0
2023-05-30 15:35:00,118.98,119.03,118.93,119.01,14925.0,109.5977,109.6438,109.5516,109.6253,14925.0
2023-05-30 15:40:00,119.01,119.13,118.96,119.1,14628.0,109.6253,109.7359,109.5793,109.7082,14628.0
2023-05-30 15:45:00,119.13,119.22,119.02,119.08,13876.0,109.7359,109.8188,109.6345,109.6898,13876.0
2023-05-30 15:50:00,119.07,119.07,118.87,118.89,25852.0,109.6806,109.6806,109.4964,109.5148,25852.0
2023-05-30 15:55:00,118.87,119.02,118.81,118.91,66518.0,109.4964,109.6345,109.4411,109.5332,66518.0
2023-05-31 09:30:00,118.0,118.37,117.36,117.49,24378.0,108.695,109.0358,108.1055,108.2252,24378.0
2023-05-31 09:35:00,117.53,117.76,117.43,117.74,5323.0,108.262,108.4739,108.1699,108.4555,5323.0
2023-05-31 09:40:00,117.65,117.72,117.46,117.63,13620.0,108.3726,108.4371,108.1976,108.3542,13620.0
2023-05-31 09:45:00,117.71,117.78,116.73,116.73,24744.0,108.4279,108.4923,107.5251,107.5251,24744.0
2023-05-31 09:50:00,116.76,116.87,116.66,116.82,17078.0,107.5528,107.6541,107.4607,107.608,17078.0
2023-05-31 09:55:00,116.76,117.0,116.76,117.0,13853.0,107.5528,107.7738,107.5528,107.7738,13853.0
2023-05-31 10:00:00,116.99,116.99,116.64,116.64,22075.0,107.7646,107.7646,107.4422,107.4422,22075.0
2023-05-31 10:05:00,116.66,116.86,116.5,116.54,12665.0,107.4607,107.6449,107.3133,107.3501,12665.0
2023-05-31 10:10:00,116.58,116.61,116.22,116.42,18566.0,107.387,107.4146,107.0553,107.2396,18566.0
2023-05-31 10:15:00,116.44,116.44,116.11,116.2,13163.0,107.258,107.258,106.954,107.0369,13163.0
2023-05-31 10:20:00,116.18,116.21,115.78,115.85,12345.0,107.0185,107.0461,106.65,106.7145,12345.0
2023-05-31 10:25:00,115.82,115.95,115.56,115.58,32523.0,106.6869,106.8066,106.4474,106.4658,32523.0
2023-05-31 10:30:00,115.62,115.62,115.26,115.31,42912.0,106.5027,106.5027,106.171,106.2171,42912.0
2023-05-31 10:35:00,115.38,115.38,114.78,114.88,25731.0,106.2816,106.2816,105.7289,105.821,25731.0
2023-05-31 10:40:00,114.89,114.89,114.41,114.47,27491.0,105.8302,105.8302,105.3881,105.4433,27491.0
2023-05-31 10:45:00,114.44,114.76,114.4,114.57,32364.0,105.4157,105.7105,105.3789,105.5355,32364.0
2023-05-31 10:50:00,114.5,114.7,114.17,114.56,41164.0,105.471,105.6552,105.167,105.5262,41164.0
2023-05-31 10:55:00,114.55,114.94,114.48,114.71,39001.0,105.517,105.8763,105.4526,105.6644,39001.0
2023-05-31 11:00:00,114.73,115.18,114.53,114.9,33276.0,105.6828,106.0974,105.4986,105.8394,33276.0
2023-05-31 11:05:00,114.88,114.92,114.7,114.78,18939.0,105.821,105.8579,105.6552,105.7289,18939.0
2023-05-31 11:10:00,114.74,115.05,114.7,115.05,13505.0,105.6921,105.9776,105.6552,105.9776,13505.0
2023-05-31 11:15:00,115.06,115.46,114.98,115.46,15163.0,105.9868,106.3553,105.9131,106.3553,15163.0
2023-05-31 11:20:00,115.48,115.59,115.13,115.13,14239.0,106.3737,106.475,106.0513,106.0513,14239.0
2023-05-31 11:25:00,115.13,115.19,115.0,115.03,11763.0,106.0513,106.1066,105.9316,105.9592,11763.0
2023-05-31 11:30:00,115.07,115.53,115.04,115.52,13974.0,105.996,106.4198,105.9684,106.4105,13974.0
2023-05-31 11:35:00,115.47,115.68,115.38,115.63,17138.0,106.3645,106.5579,106.2816,106.5119,17138.0
2023-05-31 11:40:00,115.62,116.0,115.62,115.96,10717.0,106.5027,106.8527,106.5027,106.8158,10717.0
2023-05-31 11:45:00,115.95,115.96,115.59,115.65,4845.0,106.8066,106.8158,106.475,106.5303,4845.0
2023-05-31 11:50:00,115.62,115.79,115.46,115.79,10204.0,106.5027,106.6593,106.3553,106.6593,10204.0
2023-05-31 11:55:00,115.8,115.94,115.74,115.92,9653.0,106.6685,106.7974,106.6132,106.779,9653.0
2023-05-31 12:00:00,115.93,116.1,115.77,115.85,13088.0,106.7882,106.9448,106.6408,106.7145,13088.0
2023-05-31 12:05:00,115.85,115.88,115.4,115.45,9002.0,106.7145,106.7422,106.3,106.3461,9002.0
2023-05-31 12:10:00,115.4,115.47,115.3,115.35,13900.0,106.3,106.3645,106.2079,106.254,13900.0
2023-05-31 12:15:00,115.38,115.6,115.29,115.57,10110.0,106.2816,106.4842,106.1987,106.4566,10110.0
2023-05-31 12:20:00,115.55,115.85,115.54,115.84,9297.0,106.4382,106.7145,106.429,106.7053,9297.0
2023-05-31 12:25:00,115.84,115.92,115.76,115.86,9792.0,106.7053,106.779,106.6316,106.7237,9792.0
2023-05-31 12:30:00,115.9,115.93,115.73,115.91,10773.0,106.7606,106.7882,106.604,106.7698,10773.0
2023-05-31 12:35:00,115.9,116.11,115.89,116.03,11707.0,106.7606,106.954,106.7514,106.8803,11707.0
2023-05-31 12:40:00,115.99,116.14,115.9,116.14,12018.0,106.8435,106.9817,106.7606,106.9817,12018.0
2023-05-31 12:45:00,116.14,116.17,115.95,116.07,13608.0,106.9817,107.0093,106.8066,106.9172,13608.0
2023-05-31 12:50:00,116.07,116.07,115.78,115.9,9496.0,106.9172,106.9172,106.65,106.7606,9496.0
2023-05-31 12:55:00,115.86,115.98,115.81,115.97,8554.0,106.7237,106.8343,106.6777,106.8251,8554.0
2023-05-31 13:00:00,115.98,116.03,115.87,116.02,5325.0,106.8343,106.8803,106.7329,106.8711,5325.0
2023-05-31 13:05:00,116.03,116.4,116.03,116.4,9584.0,106.8803,107.2212,106.8803,107.2212,9584.0
2023-05-31 13:10:00,116.37,116.44,116.33,116.37,17829.0,107.1935,107.258,107.1567,107.1935,17829.0
2023-05-31 13:15:00,116.37,116.45,116.3,116.3,11524.0,107.1935,107.2672,107.129,107.129,11524.0
2023-05-31 13:20:00,116.29,116.29,116.16,116.22,8664.0,107.1198,107.1198,107.0001,107.0553,8664.0
2023-05-31 13:25:00,116.23,116.34,116.2,116.32,11225.0,107.0646,107.1659,107.0369,107.1475,11225.0
2023-05-31 13:30:00,116.33,116.44,116.23,116.31,11642.0,107.1567,107.258,107.0646,107.1382,11642.0
2023-05-31 13:35:00,116.34,116.36,116.02,116.31,16949.0,107.1659,107.1843,106.8711,107.1382,16949.0
2023-05-31 13:40:00,116.34,116.54,116.22,116.23,7642.0,107.1659,107.3501,107.0553,107.0646,7642.0
2023-05-31 13:45:00,116.27,116.27,116.0,116.04,8491.0,107.1014,107.1014,106.8527,106.8895,8491.0
2023-05-31 13:50:00,116.08,116.29,116.03,116.25,13062.0,106.9264,107.1198,106.8803,107.083,13062.0
2023-05-31 13:55:00,116.27,116.35,116.17,116.35,10348.0,107.1014,107.1751,107.0093,107.1751,10348.0
2023-05-31 14:00:00,116.38,116.56,116.38,116.43,8516.0,107.2027,107.3685,107.2027,107.2488,8516.0
2023-05-31 14:05:00,116.43,116.51,116.28,116.31,18908.0,107.2488,107.3225,107.1106,107.1382,18908.0
2023-05-31 14:10:00,116.4,116.52,116.28,116.52,7087.0,107.2212,107.3317,107.1106,107.3317,7087.0
2023-05-31 14:15:00,116.52,116.57,116.18,116.29,15427.0,107.3317,107.3777,107.0185,107.1198,15427.0
2023-05-31 14:20:00,116.33,116.61,116.29,116.56,10195.0,107.1567,107.4146,107.1198,107.3685,10195.0
2023-05-31 14:25:00,116.47,116.47,116.3,116.31,15422.0,107.2856,107.2856,107.129,107.1382,15422.0
2023-05-31 14:30:00,116.32,116.34,116.07,116.07,11675.0,107.1475,107.1659,106.9172,106.9172,11675.0
2023-05-31 14:35:00,116.06,116.28,116.02,116.21,8880.0,106.908,107.1106,106.8711,107.0461,8880.0
2023-05-31 14:40:00,116.22,116.42,116.18,116.33,8250.0,107.0553,107.2396,107.0185,107.1567,8250.0
2023-05-31 14:45:00,116.32,116.33,116.08,116.08,9811.0,107.1475,107.1567,106.9264,106.9264,9811.0
2023-05-31 14:50:00,116.07,116.07,115.89,115.95,7037.0,106.9172,106.9172,106.7514,106.8066,7037.0
2023-05-31 14:55:00,115.97,116.11,115.86,116.09,8257.0,106.8251,106.954,106.7237,106.9356,8257.0
2023-05-31 15:00:00,116.13,116.17,115.95,115.95,9123.0,106.9724,107.0093,106.8066,106.8066,9123.0
2023-05-31 15:05:00,115.95,116.05,115.8,115.87,13230.0,106.8066,106.8988,106.6685,106.7329,13230.0
2023-05-31 15:10:00,115.87,116.06,115.79,116.04,16698.0,106.7329,106.908,106.6593,106.8895,16698.0
2023-05-31 15:15:00,116.02,116.18,115.93,115.94,16240.0,106.8711,107.0185,106.7882,106.7974,16240.0
2023-05-31 15:20:00,115.94,116.11,115.83,116.03,13397.0,106.7974,106.954,106.6961,106.8803,13397.0
2023-05-31 15:25:00,116.03,116.08,115.96,116.02,10677.0,106.8803,106.9264,106.8158,106.8711,10677.0
2023-05-31 15:30:00,116.03,116.03,115.85,115.87,12616.0,106.8803,106.8803,106.7145,106.7329,12616.0
2023-05-31 15:35:00,115.85,115.98,115.72,115.97,38554.0,106.7145,106.8343,106.5948,106.8251,38554.0
2023-05-31 15:40:00,115.96,116.23,115.82,116.17,47779.0,106.8158,107.0646,106.6869,107.0093,47779.0
2023-05-31 15:45:00,116.22,116.24,115.97,116.05,32838.0,107.0553,107.0738,106.8251,106.8988,32838.0
2023-05-31 15:50:00,116.05,116.09,115.76,115.82,64014.0,106.8988,106.9356,106.6316,106.6869,64014.0
2023-05-31 15:55:00,115.79,116.04,115.65,115.83,152962.0,106.6593,106.8895,106.5303,106.6961,152962.0
2023-06-01 09:30:00,117.23,117.46,116.36,116.37,52953.0,107.9857,108.1976,107.1843,107.1935,52953.0
2023-06-01 09:35:00,116.57,117.13,116.46,116.61,11394.0,107.3777,107.8936,107.2764,107.4146,11394.0
2023-06-01 09:40:00,116.6,116.61,114.9,115.12,38131.0,107.4054,107.4146,105.8394,106.0421,38131.0
2023-06-01 09:45:00,115.1,115.72,115.0,115.23,10884.0,106.0237,106.5948,105.9316,106.1434,10884.0
2023-06-01 09:50:00,115.32,115.73,114.86,115.04,28990.0,106.2263,106.604,105.8026,105.9684,28990.0
2023-06-01 09:55:00,114.85,115.07,114.72,114.87,10712.0,105.7934,105.996,105.6736,105.8118,10712.0
2023-06-01 10:00:00,114.88,115.66,114.82,115.65,13956.0,105.821,106.5395,105.7657,106.5303,13956.0
2023-06-01 10:05:00,115.52,116.15,115.52,116.03,11502.0,106.4105,106.9909,106.4105,106.8803,11502.0
2023-06-01 10:10:00,116.02,116.32,115.69,116.25,20892.0,106.8711,107.1475,106.5671,107.083,20892.0
2023-06-01 10:15:00,116.32,116.4,115.97,116.39,26915.0,107.1475,107.2212,106.8251,107.2119,26915.0
2023-06-01 10:20:00,116.44,116.57,116.1,116.48,9457.0,107.258,107.3777,106.9448,107.2948,9457.0
2023-06-01 10:25:00,116.49,116.75,116.23,116.51,8194.0,107.3041,107.5436,107.0646,107.3225,8194.0
2023-06-01 10:30:00,116.5,116.76,116.47,116.74,7508.0,107.3133,107.5528,107.2856,107.5343,7508.0
2023-06-01 10:35:00,116.7,117.17,116.7,117.14,7034.0,107.4975,107.9304,107.4975,107.9028,7034.0
2023-06-01 10:40:00,117.14,117.48,117.14,117.34,19567.0,107.9028,108.216,107.9028,108.087,19567.0
2023-06-01 10:45:00,117.36,117.55,117.25,117.32,21540.0,108.1055,108.2805,108.0041,108.0686,21540.0
2023-06-01 10:50:00,117.4,117.64,117.4,117.58,7843.0,108.1423,108.3634,108.1423,108.3081,7843.0
2023-06-01 10:55:00,117.59,117.69,117.3,117.3,16551.0,108.3173,108.4094,108.0502,108.0502,16551.0
2023-06-01 11:00:00,117.34,117.47,117.28,117.34,8099.0,108.087,108.2068,108.0318,108.087,8099.0
2023-06-01 11:05:00,117.32,117.47,117.32,117.35,11607.0,108.0686,108.2068,108.0686,108.0962,11607.0
2023-06-01 11:10:00,117.35,117.56,117.34,117.55,7107.0,108.0962,108.2897,108.087,108.2805,7107.0
2023-06-01 11:15:00,117.58,117.86,117.56,117.65,32875.0,108.3081,108.566,108.2897,108.3726,32875.0
2023-06-01 11:20:00,117.65,117.82,117.64,117.74,11872.0,108.3726,108.5292,108.3634,108.4555,11872.0
2023-06-01 11:25:00,117.72,117.87,117.52,117.83,20134.0,108.4371,108.5752,108.2528,108.5384,20134.0
2023-06-01 11:30:00,117.83,118.15,117.83,118.13,9191.0,108.5384,108.8332,108.5384,108.8147,9191.0
2023-06-01 11:35:00,118.17,118.54,118.17,118.39,8271.0,108.8516,109.1924,108.8516,109.0542,8271.0
2023-06-01 11:40:00,118.42,118.67,118.38,118.56,6436.0,109.0819,109.3121,109.045,109.2108,6436.0
2023-06-01 11:45:00,118.52,118.67,118.37,118.59,12450.0,109.174,109.3121,109.0358,109.2385,12450.0
2023-06-01 11:50:00,118.66,118.67,118.42,118.42,6738.0,109.3029,109.3121,109.0819,109.0819,6738.0
2023-06-01 11:55:00,118.44,118.51,118.32,118.51,7681.0,109.1003,109.1648,108.9897,109.1648,7681.0
2023-06-01 12:00:00,118.5,118.61,118.38,118.44,6303.0,109.1556,109.2569,109.045,109.1003,6303.0
2023-06-01 12:05:00,118.41,118.69,118.41,118.43,6716.0,109.0727,109.3306,109.0727,109.0911,6716.0
2023-06-01 12:10:00,118.45,118.6,118.45,118.56,10465.0,109.1095,109.2477,109.1095,109.2108,10465.0
2023-06-01 12:15:00,118.55,118.72,118.4,118.66,9117.0,109.2016,109.3582,109.0634,109.3029,9117.0
2023-06-01 12:20:00,118.68,119.0,118.67,118.83,20385.0,109.3214,109.6161,109.3121,109.4595,20385.0
2023-06-01 12:25:00,118.85,118.92,118.74,118.76,11876.0,109.478,109.5424,109.3766,109.3951,11876.0
2023-06-01 12:30:00,118.78,118.78,118.52,118.59,28142.0,109.4135,109.4135,109.174,109.2385,28142.0
2023-06-01 12:35:00,118.56,118.91,118.56,118.6,15323.0,109.2108,109.5332,109.2108,109.2477,15323.0
2023-06-01 12:40:00,118.62,118.62,118.36,118.39,8039.0,109.2661,109.2661,109.0266,109.0542,8039.0
2023-06-01 12:45:00,118.35,118.53,118.33,118.53,11249.0,109.0174,109.1832,108.999,109.1832,11249.0
2023-06-01 12:50:00,118.52,118.55,118.44,118.45,6586.0,109.174,109.2016,109.1003,109.1095,6586.0
2023-06-01 12:55:00,118.47,118.76,118.46,118.75,13453.0,109.1279,109.3951,109.1187,109.3858,13453.0
2023-06-01 13:00:00,118.74,118.76,118.55,118.55,7473.0,109.3766,109.3951,109.2016,109.2016,7473.0
2023-06-01 13:05:00,118.55,118.75,118.54,118.56,9597.0,109.2016,109.3858,109.1924,109.2108,9597.0
2023-06-01 13:10:00,118.5,118.78,118.5,118.72,12541.0,109.1556,109.4135,109.1556,109.3582,12541.0
2023-06-01 13:15:00,118.76,118.86,118.74,118.77,12815.0,109.3951,109.4872,109.3766,109.4043,12815.0
2023-06-01 13:20:00,118.79,118.96,118.75,118.86,34004.0,109.4227,109.5793,109.3858,109.4872,34004.0
2023-06-01 13:25:00,118.83,118.95,118.75,118.87,11945.0,109.4595,109.5701,109.3858,109.4964,11945.0
2023-06-01 13:30:00,118.93,118.95,118.83,118.83,12757.0,109.5516,109.5701,109.4595,109.4595,12757.0
2023-06-01 13:35:00,118.83,118.88,116.79,117.73,174579.0,109.4595,109.5056,107.5804,108.4463,174579.0
2023-06-01 13:40:00,117.72,118.41,117.7,118.41,69293.0,108.4371,109.0727,108.4186,109.0727,69293.0
2023-06-01 13:45:00,118.4,118.67,118.33,118.62,21386.0,109.0634,109.3121,108.999,109.2661,21386.0
2023-06-01 13:50:00,118.62,118.64,118.45,118.58,23626.0,109.2661,109.2845,109.1095,109.2292,23626.0
2023-06-01 13:55:00,118.62,119.01,118.62,118.96,9019.0,109.2661,109.6253,109.2661,109.5793,9019.0
2023-06-01 14:00:00,118.95,118.99,118.73,118.93,27327.0,109.5701,109.6069,109.3674,109.5516,27327.0
2023-06-01 14:05:00,118.98,119.03,118.92,118.95,13545.0,109.5977,109.6438,109.5424,109.5701,13545.0
2023-06-01 14:10:00,118.98,119.18,118.92,119.02,14859.0,109.5977,109.7819,109.5424,109.6345,14859.0
2023-06-01 14:15:00,119.11,119.24,119.11,119.17,12944.0,109.7175,109.8372,109.7175,109.7727,12944.0
2023-06-01 14:20:00,119.21,119.33,119.2,119.29,10988.0,109.8096,109.9201,109.8004,109.8833,10988.0
2023-06-01 14:25:00,119.29,119.51,119.11,119.42,24985.0,109.8833,110.0859,109.7175,110.003,24985.0
2023-06-01 14:30:00,119.46,119.48,119.2,119.37,17493.0,110.0399,110.0583,109.8004,109.957,17493.0
2023-06-01 14:35:00,119.38,119.48,119.17,119.26,14840.0,109.9662,110.0583,109.7727,109.8556,14840.0
2023-06-01 14:40:00,119.26,119.47,119.25,119.41,16643.0,109.8556,110.0491,109.8464,109.9938,16643.0
2023-06-01 14:45:00,119.42,119.44,119.26,119.37,17980.0,110.003,110.0214,109.8556,109.957,17980.0
2023-06-01 14:50:00,119.37,119.62,119.29,119.61,18417.0,109.957,110.1872,109.8833,110.178,18417.0
2023-06-01 14:55:00,119.61,119.73,119.49,119.73,15385.0,110.178,110.2886,110.0675,110.2886,15385.0
2023-06-01 15:00:00,119.77,119.91,119.68,119.85,17783.0,110.3254,110.4544,110.2425,110.3991,17783.0
2023-06-01 15:05:00,119.87,120.03,119.82,119.84,22021.0,110.4175,110.5649,110.3715,110.3899,22021.0
2023-06-01 15:10:00,119.84,119.89,119.68,119.86,13422.0,110.3899,110.4359,110.2425,110.4083,13422.0
2023-06-01 15:15:00,119.9,119.98,119.74,119.74,19972.0,110.4452,110.5188,110.2978,110.2978,19972.0
2023-06-01 15:20:00,119.73,119.84,119.69,119.71,21668.0,110.2886,110.3899,110.2517,110.2701,21668.0
2023-06-01 15:25:00,119.71,119.78,119.51,119.53,19790.0,110.2701,110.3346,110.0859,110.1043,19790.0
2023-06-01 15:30:00,119.52,119.61,119.22,119.23,30074.0,110.0951,110.178,109.8188,109.828,30074.0
2023-06-01 15:35:00,119.22,119.27,119.1,119.16,46438.0,109.8188,109.8648,109.7082,109.7635,46438.0
2023-06-01 15:40:00,119.17,119.31,119.16,119.3,38338.0,109.7727,109.9017,109.7635,109.8925,38338.0
2023-06-01 15:45:00,119.28,119.53,119.25,119.49,29437.0,109.874,110.1043,109.8464,110.0675,29437.0
2023-06-01 15:50:00,119.49,119.51,119.24,119.43,53705.0,110.0675,110.0859,109.8372,110.0122,53705.0
2023-06-01 15:55:00,119.44,119.76,119.42,119.74,170844.0,110.0214,110.3162,110.003,110.2978,170844.0
2023-06-02 09:30:00,121.68,122.15,120.76,120.76,46512.0,112.0848,112.5177,111.2373,111.2373,46512.0
2023-06-02 09:35:00,120.9,121.76,120.82,121.28,20333.0,111.3663,112.1585,111.2926,111.7163,20333.0
2023-06-02 09:40:00,121.33,121.59,121.1,121.43,16868.0,111.7624,112.0019,111.5505,111.8545,16868.0
2023-06-02 09:45:00,121.33,121.8,121.33,121.71,12171.0,111.7624,112.1953,111.7624,112.1124,12171.0
2023-06-02 09:50:00,121.79,122.3,121.42,121.52,25231.0,112.1861,112.6559,111.8453,111.9374,25231.0
2023-06-02 09:55:00,121.66,121.97,121.39,121.42,13964.0,112.0664,112.3519,111.8177,111.8453,13964.0
2023-06-02 10:00:00,121.32,121.48,120.95,121.26,21639.0,111.7532,111.9006,111.4124,111.6979,21639.0
2023-06-02 10:05:00,121.35,121.5,121.2,121.36,14878.0,111.7808,111.919,111.6426,111.79,14878.0
2023-06-02 10:10:00,121.37,121.88,121.26,121.88,8403.0,111.7992,112.269,111.6979,112.269,8403.0
2023-06-02 10:15:00,121.87,121.94,121.34,121.65,14356.0,112.2598,112.3243,111.7716,112.0572,14356.0
2023-06-02 10:20:00,121.68,122.11,121.63,121.99,12177.0,112.0848,112.4809,112.0387,112.3703,12177.0
2023-06-02 10:25:00,121.94,122.51,121.88,122.45,30210.0,112.3243,112.8493,112.269,112.7941,30210.0
2023-06-02 10:30:00,122.46,122.66,122.24,122.59,13382.0,112.8033,112.9875,112.6006,112.923,13382.0
2023-06-02 10:35:00,122.6,122.94,122.42,122.93,19520.0,112.9322,113.2454,112.7664,113.2362,19520.0
2023-06-02 10:40:00,122.93,122.93,122.55,122.56,13037.0,113.2362,113.2362,112.8862,112.8954,13037.0
2023-06-02 10:45:00,122.55,122.85,122.46,122.7,12445.0,112.8862,113.1625,112.8033,113.0244,12445.0
2023-06-02 10:50:00,122.68,123.1,122.53,123.09,36134.0,113.0059,113.3928,112.8678,113.3836,36134.0
2023-06-02 10:55:00,123.09,123.71,123.08,123.65,72120.0,113.3836,113.9547,113.3744,113.8994,72120.0
2023-06-02 11:00:00,123.68,124.11,123.68,124.11,39768.0,113.9271,114.3232,113.9271,114.3232,39768.0
2023-06-02 11:05:00,124.11,124.19,123.55,123.64,23075.0,114.3232,114.3969,113.8073,113.8902,23075.0
2023-06-02 11:10:00,123.66,123.86,123.6,123.77,12451.0,113.9087,114.0929,113.8534,114.01,12451.0
2023-06-02 11:15:00,123.8,123.86,123.62,123.77,9515.0,114.0376,114.0929,113.8718,114.01,9515.0
2023-06-02 11:20:00,123.75,123.81,123.66,123.7,10300.0,113.9916,114.0468,113.9087,113.9455,10300.0
2023-06-02 11:25:00,123.68,123.86,123.64,123.74,8743.0,113.9271,114.0929,113.8902,113.9823,8743.0
2023-06-02 11:30:00,123.76,123.86,123.28,123.33,13392.0,114.0008,114.0929,113.5586,113.6047,13392.0
2023-06-02 11:35:00,123.38,123.44,122.92,122.92,32560.0,113.6507,113.706,113.227,113.227,32560.0
2023-06-02 11:40:00,123.04,123.06,122.75,122.85,9213.0,113.3375,113.356,113.0704,113.1625,9213.0
2023-06-02 11:45:00,122.8,122.96,122.77,122.88,7640.0,113.1165,113.2639,113.0888,113.1902,7640.0
2023-06-02 11:50:00,122.89,123.08,122.79,123.01,10094.0,113.1994,113.3744,113.1073,113.3099,10094.0
2023-06-02 11:55:00,123.04,123.5,123.0,123.46,33035.0,113.3375,113.7613,113.3007,113.7244,33035.0
2023-06-02 12:00:00,123.49,123.55,123.09,123.13,11955.0,113.7521,113.8073,113.3836,113.4205,11955.0
2023-06-02 12:05:00,123.13,123.5,123.12,123.49,13178.0,113.4205,113.7613,113.4112,113.7521,13178.0
2023-06-02 12:10:00,123.5,123.75,123.45,123.73,8368.0,113.7613,113.9916,113.7152,113.9731,8368.0
2023-06-02 12:15:00,123.72,123.77,123.45,123.59,18711.0,113.9639,114.01,113.7152,113.8442,18711.0
2023-06-02 12:20:00,123.63,123.67,123.47,123.52,9368.0,113.881,113.9179,113.7336,113.7797,9368.0
2023-06-02 12:25:00,123.57,123.69,123.49,123.68,11893.0,113.8258,113.9363,113.7521,113.9271,11893.0
2023-06-02 12:30:00,123.67,123.87,123.61,123.83,13084.0,113.9179,114.1021,113.8626,114.0653,13084.0
2023-06-02 12:35:00,123.83,123.97,123.82,123.95,8586.0,114.0653,114.1942,114.056,114.1758,8586.0
2023-06-02 12:40:00,123.94,123.95,123.82,123.9,9711.0,114.1666,114.1758,114.056,114.1297,9711.0
2023-06-02 12:45:00,123.85,123.85,123.7,123.83,13489.0,114.0837,114.0837,113.9455,114.0653,13489.0
2023-06-02 12:50:00,123.87,123.95,123.81,123.91,7825.0,114.1021,114.1758,114.0468,114.1389,7825.0
2023-06-02 12:55:00,123.89,123.99,123.88,123.95,8962.0,114.1205,114.2126,114.1113,114.1758,8962.0
2023-06-02 13:00:00,123.95,123.99,123.85,123.94,10230.0,114.1758,114.2126,114.0837,114.1666,10230.0
2023-06-02 13:05:00,123.94,124.0,123.91,123.98,14110.0,114.1666,114.2218,114.1389,114.2034,14110.0
2023-06-02 13:10:00,123.97,123.97,123.75,123.82,12237.0,114.1942,114.1942,113.9916,114.056,12237.0
2023-06-02 13:15:00,123.81,124.05,123.81,123.96,12945.0,114.0468,114.2679,114.0468,114.185,12945.0
2023-06-02 13:20:00,123.94,124.18,123.93,124.09,29436.0,114.1666,114.3877,114.1574,114.3047,29436.0
2023-06-02 13:25:00,124.09,124.09,123.91,123.96,12781.0,114.3047,114.3047,114.1389,114.185,12781.0
2023-06-02 13:30:00,123.93,124.0,123.65,123.76,10569.0,114.1574,114.2218,113.8994,114.0008,10569.0
2023-06-02 13:35:00,123.77,123.86,123.68,123.78,14259.0,114.01,114.0929,113.9271,114.0192,14259.0
2023-06-02 13:40:00,123.77,123.79,123.52,123.64,8003.0,114.01,114.0284,113.7797,113.8902,8003.0
2023-06-02 13:45:00,123.63,123.78,123.51,123.68,6660.0,113.881,114.0192,113.7705,113.9271,6660.0
2023-06-02 13:50:00,123.76,123.8,123.62,123.65,7664.0,114.0008,114.0376,113.8718,113.8994,7664.0
2023-06-02 13:55:00,123.64,123.72,123.55,123.66,7966.0,113.8902,113.9639,113.8073,113.9087,7966.0
2023-06-02 14:00:00,123.64,123.64,123.41,123.46,7131.0,113.8902,113.8902,113.6784,113.7244,7131.0
2023-06-02 14:05:00,123.43,123.43,122.95,123.05,18889.0,113.6968,113.6968,113.2546,113.3468,18889.0
2023-06-02 14:10:00,123.05,123.05,122.85,122.9,13322.0,113.3468,113.3468,113.1625,113.2086,13322.0
2023-06-02 14:15:00,122.93,123.15,122.93,123.15,15747.0,113.2362,113.4389,113.2362,113.4389,15747.0
2023-06-02 14:20:00,123.16,123.42,123.13,123.4,12324.0,113.4481,113.6876,113.4205,113.6692,12324.0
2023-06-02 14:25:00,123.4,123.56,123.37,123.54,20777.0,113.6692,113.8165,113.6415,113.7981,20777.0
2023-06-02 14:30:00,123.54,123.55,123.46,123.53,10332.0,113.7981,113.8073,113.7244,113.7889,10332.0
2023-06-02 14:35:00,123.52,123.61,123.47,123.56,8279.0,113.7797,113.8626,113.7336,113.8165,8279.0
2023-06-02 14:40:00,123.59,123.63,123.46,123.47,7815.0,113.8442,113.881,113.7244,113.7336,7815.0
2023-06-02 14:45:00,123.45,123.63,123.45,123.6,5987.0,113.7152,113.881,113.7152,113.8534,5987.0
2023-06-02 14:50:00,123.61,123.66,123.42,123.48,9466.0,113.8626,113.9087,113.6876,113.7429,9466.0
2023-06-02 14:55:00,123.5,123.59,123.4,123.59,9819.0,113.7613,113.8442,113.6692,113.8442,9819.0
2023-06-02 15:00:00,123.59,123.73,123.54,123.7,14926.0,113.8442,113.9731,113.7981,113.9455,14926.0
2023-06-02 15:05:00,123.72,123.82,123.68,123.78,9734.0,113.9639,114.056,113.9271,114.0192,9734.0
2023-06-02 15:10:00,123.77,123.79,123.66,123.76,15296.0,114.01,114.0284,113.9087,114.0008,15296.0
2023-06-02 15:15:00,123.78,123.89,123.78,123.84,8822.0,114.0192,114.1205,114.0192,114.0745,8822.0
2023-06-02 15:20:00,123.84,123.84,123.69,123.69,13949.0,114.0745,114.0745,113.9363,113.9363,13949.0
2023-06-02 15:25:00,123.69,123.9,123.67,123.89,21489.0,113.9363,114.1297,113.9179,114.1205,21489.0
2023-06-02 15:30:00,123.84,124.0,123.82,124.0,20594.0,114.0745,114.2218,114.056,114.2218,20594.0
2023-06-02 15:35:00,124.02,124.04,123.86,123.95,18723.0,114.2403,114.2587,114.0929,114.1758,18723.0
2023-06-02 15:40:00,123.97,124.0,123.91,123.99,30930.0,114.1942,114.2218,114.1389,114.2126,30930.0
2023-06-02 15:45:00,123.97,124.12,123.91,124.11,51353.0,114.1942,114.3324,114.1389,114.3232,51353.0
2023-06-02 15:50:00,124.09,124.09,123.56,123.63,47941.0,114.3047,114.3047,113.8165,113.881,47941.0
2023-06-02 15:55:00,123.62,123.63,123.28,123.59,171621.0,113.8718,113.881,113.5586,113.8442,171621.0
2023-06-05 09:30:00,124.01,124.16,123.31,123.61,35549.0,114.2311,114.3692,113.5863,113.8626,35549.0
2023-06-05 09:35:00,123.32,123.56,123.0,123.22,12172.0,113.5955,113.8165,113.3007,113.5034,12172.0
2023-06-05 09:40:00,123.33,123.56,122.9,123.38,38509.0,113.6047,113.8165,113.2086,113.6507,38509.0
2023-06-05 09:45:00,123.38,123.89,123.12,123.14,16168.0,113.6507,114.1205,113.4112,113.4297,16168.0
2023-06-05 09:50:00,123.75,123.87,123.66,123.66,2322.0,113.9916,114.1021,113.9087,113.9087,2322.0
2023-06-05 09:55:00,123.42,123.71,122.95,123.41,33824.0,113.6876,113.9547,113.2546,113.6784,33824.0
2023-06-05 10:00:00,123.53,124.18,123.39,123.52,12837.0,113.7889,114.3877,113.6599,113.7797,12837.0
2023-06-05 10:05:00,123.59,123.6,122.39,122.44,23715.0,113.8442,113.8534,112.7388,112.7849,23715.0
2023-06-05 10:10:00,122.52,122.52,121.89,122.27,22432.0,112.8586,112.8586,112.2782,112.6283,22432.0
2023-06-05 10:15:00,122.2,122.97,122.17,122.94,15659.0,112.5638,113.2731,112.5362,113.2454,15659.0
2023-06-05 10:20:00,122.9,123.18,122.71,122.96,20876.0,113.2086,113.4665,113.0336,113.2639,20876.0
2023-06-05 10:25:00,122.97,123.19,122.5,122.78,14892.0,113.2731,113.4757,112.8401,113.0981,14892.0
2023-06-05 10:30:00,122.75,123.38,122.61,123.33,14880.0,113.0704,113.6507,112.9415,113.6047,14880.0
2023-06-05 10:35:00,123.26,123.48,123.07,123.38,21148.0,113.5402,113.7429,113.3652,113.6507,21148.0
2023-06-05 10:40:00,123.38,123.66,123.13,123.43,27039.0,113.6507,113.9087,113.4205,113.6968,27039.0
2023-06-05 10:45:00,123.44,123.74,123.4,123.74,40120.0,113.706,113.9823,113.6692,113.9823,40120.0
2023-06-05 10:50:00,123.74,124.0,123.64,123.82,22573.0,113.9823,114.2218,113.8902,114.056,22573.0
2023-06-05 10:55:00,123.81,123.84,123.34,123.61,39907.0,114.0468,114.0745,113.6139,113.8626,39907.0
2023-06-05 11:00:00,123.64,124.04,123.54,123.57,31007.0,113.8902,114.2587,113.7981,113.8258,31007.0
2023-06-05 11:05:00,123.55,123.87,123.54,123.85,19096.0,113.8073,114.1021,113.7981,114.0837,19096.0
2023-06-05 11:10:00,123.8,123.94,123.76,123.83,18480.0,114.0376,114.1666,114.0008,114.0653,18480.0
2023-06-05 11:15:00,123.83,123.9,123.41,123.58,9525.0,114.0653,114.1297,113.6784,113.835,9525.0
2023-06-05 11:20:00,123.65,123.67,123.29,123.42,20190.0,113.8994,113.9179,113.5678,113.6876,20190.0
2023-06-05 11:25:00,123.38,123.51,123.33,123.38,12810.0,113.6507,113.7705,113.6047,113.6507,12810.0
2023-06-05 11:30:00,123.38,123.4,123.15,123.19,17768.0,113.6507,113.6692,113.4389,113.4757,17768.0
2023-06-05 11:35:00,123.19,123.52,123.19,123.45,14944.0,113.4757,113.7797,113.4757,113.7152,14944.0
2023-06-05 11:40:00,123.46,123.69,123.42,123.68,9897.0,113.7244,113.9363,113.6876,113.9271,9897.0
2023-06-05 11:45:00,123.65,123.69,123.52,123.64,11256.0,113.8994,113.9363,113.7797,113.8902,11256.0
2023-06-05 11:50:00,123.66,123.86,123.63,123.81,10041.0,113.9087,114.0929,113.881,114.0468,10041.0
2023-06-05 11:55:00,123.79,123.95,123.68,123.73,9547.0,114.0284,114.1758,113.9271,113.9731,9547.0
2023-06-05 12:00:00,123.73,123.74,123.58,123.64,9487.0,113.9731,113.9823,113.835,113.8902,9487.0
2023-06-05 12:05:00,123.64,123.99,123.6,123.97,13562.0,113.8902,114.2126,113.8534,114.1942,13562.0
2023-06-05 12:10:00,123.99,124.39,123.95,124.34,31103.0,114.2126,114.5811,114.1758,114.535,31103.0
2023-06-05 12:15:00,124.36,124.39,123.94,123.97,55680.0,114.5535,114.5811,114.1666,114.1942,55680.0
2023-06-05 12:20:00,123.94,124.11,123.8,124.09,13285.0,114.1666,114.3232,114.0376,114.3047,13285.0
2023-06-05 12:25:00,124.09,124.17,123.98,124.04,9030.0,114.3047,114.3784,114.2034,114.2587,9030.0
2023-06-05 12:30:00,124.04,124.04,123.85,123.94,7486.0,114.2587,114.2587,114.0837,114.1666,7486.0
2023-06-05 12:35:00,123.98,124.08,123.89,123.95,10982.0,114.2034,114.2955,114.1205,114.1758,10982.0
2023-06-05 12:40:00,124.01,124.1,123.94,124.04,9583.0,114.2311,114.314,114.1666,114.2587,9583.0
2023-06-05 12:45:00,124.05,124.14,123.91,123.99,11426.0,114.2679,114.3508,114.1389,114.2126,11426.0
2023-06-05 12:50:00,124.05,124.17,123.99,124.01,8821.0,114.2679,114.3784,114.2126,114.2311,8821.0
2023-06-05 12:55:00,124.04,124.08,123.96,124.03,5452.0,114.2587,114.2955,114.185,114.2495,5452.0
2023-06-05 13:00:00,123.99,124.03,123.86,123.95,14318.0,114.2126,114.2495,114.0929,114.1758,14318.0
2023-06-05 13:05:00,123.91,124.05,123.89,124.01,11688.0,114.1389,114.2679,114.1205,114.2311,11688.0
2023-06-05 13:10:00,124.0,124.05,123.75,123.76,7111.0,114.2218,114.2679,113.9916,114.0008,7111.0
2023-06-05 13:15:00,123.78,123.88,123.6,123.88,10457.0,114.0192,114.1113,113.8534,114.1113,10457.0
2023-06-05 13:20:00,123.88,123.91,123.68,123.69,8335.0,114.1113,114.1389,113.9271,113.9363,8335.0
2023-06-05 13:25:00,123.69,123.72,123.41,123.51,9146.0,113.9363,113.9639,113.6784,113.7705,9146.0
2023-06-05 13:30:00,123.48,123.54,123.38,123.44,9837.0,113.7429,113.7981,113.6507,113.706,9837.0
2023-06-05 13:35:00,123.44,123.49,123.36,123.44,13130.0,113.706,113.7521,113.6323,113.706,13130.0
2023-06-05 13:40:00,123.47,123.64,123.46,123.58,14764.0,113.7336,113.8902,113.7244,113.835,14764.0
2023-06-05 13:45:00,123.56,123.9,123.54,123.84,9901.0,113.8165,114.1297,113.7981,114.0745,9901.0
2023-06-05 13:50:00,123.85,123.85,123.67,123.73,10012.0,114.0837,114.0837,113.9179,113.9731,10012.0
2023-06-05 13:55:00,123.73,123.95,123.71,123.87,6770.0,113.9731,114.1758,113.9547,114.1021,6770.0
2023-06-05 14:00:00,123.83,123.83,123.64,123.7,10107.0,114.0653,114.0653,113.8902,113.9455,10107.0
2023-06-05 14:05:00,123.72,123.72,123.49,123.54,11903.0,113.9639,113.9639,113.7521,113.7981,11903.0
2023-06-05 14:10:00,123.5,123.58,123.28,123.55,9217.0,113.7613,113.835,113.5586,113.8073,9217.0
2023-06-05 14:15:00,123.51,123.62,123.46,123.52,17762.0,113.7705,113.8718,113.7244,113.7797,17762.0
2023-06-05 14:20:00,123.52,123.74,123.52,123.72,14830.0,113.7797,113.9823,113.7797,113.9639,14830.0
2023-06-05 14:25:00,123.72,123.73,123.55,123.71,15665.0,113.9639,113.9731,113.8073,113.9547,15665.0
2023-06-05 14:30:00,123.67,123.69,123.21,123.25,20391.0,113.9179,113.9363,113.4941,113.531,20391.0
2023-06-05 14:35:00,123.22,123.44,123.17,123.3,11986.0,113.5034,113.706,113.4573,113.577,11986.0
2023-06-05 14:40:00,123.32,123.52,123.23,123.49,11225.0,113.5955,113.7797,113.5126,113.7521,11225.0
2023-06-05 14:45:00,123.49,123.49,123.3,123.43,18242.0,113.7521,113.7521,113.577,113.6968,18242.0
2023-06-05 14:50:00,123.43,123.58,123.11,123.58,14199.0,113.6968,113.835,113.402,113.835,14199.0
2023-06-05 14:55:00,123.59,123.77,123.54,123.77,24186.0,113.8442,114.01,113.7981,114.01,24186.0
2023-06-05 15:00:00,123.8,123.8,123.56,123.6,33173.0,114.0376,114.0376,113.8165,113.8534,33173.0
2023-06-05 15:05:00,123.64,123.8,123.48,123.59,16872.0,113.8902,114.0376,113.7429,113.8442,16872.0
2023-06-05 15:10:00,123.59,123.74,123.52,123.72,7518.0,113.8442,113.9823,113.7797,113.9639,7518.0
2023-06-05 15:15:00,123.71,123.73,123.53,123.62,22374.0,113.9547,113.9731,113.7889,113.8718,22374.0
2023-06-05 15:20:00,123.64,123.68,123.38,123.43,12870.0,113.8902,113.9271,113.6507,113.6968,12870.0
2023-06-05 15:25:00,123.38,123.43,123.31,123.34,10457.0,113.6507,113.6968,113.5863,113.6139,10457.0
2023-06-05 15:30:00,123.31,123.37,123.09,123.12,13991.0,113.5863,113.6415,113.3836,113.4112,13991.0
2023-06-05 15:35:00,123.1,123.64,123.1,123.64,24022.0,113.3928,113.8902,113.3928,113.8902,24022.0
2023-06-05 15:40:00,123.57,123.74,123.56,123.67,24605.0,113.8258,113.9823,113.8165,113.9179,24605.0
2023-06-05 15:45:00,123.64,123.68,123.45,123.48,16901.0,113.8902,113.9271,113.7152,113.7429,16901.0
2023-06-05 15:50:00,123.54,123.64,123.44,123.44,35288.0,113.7981,113.8902,113.706,113.706,35288.0
2023-06-05 15:55:00,123.36,123.39,123.1,123.33,145905.0,113.6323,113.6599,113.3928,113.6047,145905.0
2023-06-06 09:30:00,122.95,123.32,122.49,123.32,23653.0,113.2546,113.5955,112.8309,113.5955,23653.0
2023-06-06 09:35:00,123.36,124.35,123.36,124.05,25309.0,113.6323,114.5442,113.6323,114.2679,25309.0
2023-06-06 09:40:00,124.07,124.76,123.99,124.73,25621.0,114.2863,114.9219,114.2126,114.8943,25621.0
2023-06-06 09:45:00,124.76,125.7,124.68,125.47,26823.0,114.9219,115.7878,114.8482,115.5759,26823.0
2023-06-06 09:50:00,125.4,125.97,125.33,125.76,24668.0,115.5114,116.0365,115.447,115.8431,24668.0
2023-06-06 09:55:00,125.88,126.0,125.51,125.88,21697.0,115.9536,116.0641,115.6128,115.9536,21697.0
2023-06-06 10:00:00,125.94,126.55,125.85,126.4,35556.0,116.0089,116.5708,115.926,116.4326,35556.0
2023-06-06 10:05:00,126.4,126.82,126.25,126.67,32782.0,116.4326,116.8195,116.2944,116.6813,32782.0
2023-06-06 10:10:00,126.69,127.03,126.55,126.77,40596.0,116.6997,117.0129,116.5708,116.7734,40596.0
2023-06-06 10:15:00,126.65,126.65,126.04,126.17,18984.0,116.6629,116.6629,116.101,116.2207,18984.0
2023-06-06 10:20:00,126.16,126.53,126.03,126.16,19552.0,116.2115,116.5523,116.0918,116.2115,19552.0
2023-06-06 10:25:00,126.17,126.43,126.13,126.39,60983.0,116.2207,116.4602,116.1839,116.4234,60983.0
2023-06-06 10:30:00,126.39,126.6,126.19,126.24,19322.0,116.4234,116.6168,116.2392,116.2852,19322.0
2023-06-06 10:35:00,126.24,126.42,126.15,126.4,6961.0,116.2852,116.451,116.2023,116.4326,6961.0
2023-06-06 10:40:00,126.4,126.43,126.18,126.18,11043.0,116.4326,116.4602,116.2299,116.2299,11043.0
2023-06-06 10:45:00,126.17,126.71,126.1,126.71,32258.0,116.2207,116.7181,116.1562,116.7181,32258.0
2023-06-06 10:50:00,126.7,127.13,126.69,127.1,30751.0,116.7089,117.105,116.6997,117.0774,30751.0
2023-06-06 10:55:00,127.06,127.42,127.01,127.42,22162.0,117.0405,117.3722,116.9945,117.3722,22162.0
2023-06-06 11:00:00,127.41,127.88,127.41,127.69,40546.0,117.3629,117.7959,117.3629,117.6209,40546.0
2023-06-06 11:05:00,127.71,127.84,127.63,127.84,21180.0,117.6393,117.759,117.5656,117.759,21180.0
2023-06-06 11:10:00,127.78,127.87,127.36,127.53,12926.0,117.7038,117.7867,117.3169,117.4735,12926.0
2023-06-06 11:15:00,127.57,127.78,127.45,127.67,12975.0,117.5103,117.7038,117.3998,117.6024,12975.0
2023-06-06 11:20:00,127.66,127.7,127.23,127.28,6000.0,117.5932,117.6301,117.1971,117.2432,6000.0
2023-06-06 11:25:00,127.25,127.33,126.94,127.3,22104.0,117.2156,117.2893,116.93,117.2616,22104.0
2023-06-06 11:30:00,127.25,127.41,127.04,127.17,17730.0,117.2156,117.3629,117.0221,117.1419,17730.0
2023-06-06 11:35:00,127.15,127.61,127.1,127.55,19241.0,117.1234,117.5472,117.0774,117.4919,19241.0
2023-06-06 11:40:00,127.49,127.57,127.31,127.4,14886.0,117.4366,117.5103,117.2708,117.3537,14886.0
2023-06-06 11:45:00,127.42,127.82,127.42,127.75,45609.0,117.3722,117.7406,117.3722,117.6761,45609.0
2023-06-06 11:50:00,127.76,127.83,127.5,127.6,20031.0,117.6853,117.7498,117.4459,117.538,20031.0
2023-06-06 11:55:00,127.55,127.62,127.35,127.59,23640.0,117.4919,117.5564,117.3077,117.5288,23640.0
2023-06-06 12:00:00,127.54,127.66,127.17,127.31,7962.0,117.4827,117.5932,117.1419,117.2708,7962.0
2023-06-06 12:05:00,127.25,127.25,126.79,126.94,6851.0,117.2156,117.2156,116.7918,116.93,6851.0
2023-06-06 12:10:00,126.98,127.05,126.72,126.95,28052.0,116.9669,117.0313,116.7274,116.9392,28052.0
2023-06-06 12:15:00,126.98,127.0,126.72,126.84,7054.0,116.9669,116.9853,116.7274,116.8379,7054.0
2023-06-06 12:20:00,126.85,127.0,126.75,126.97,10851.0,116.8471,116.9853,116.755,116.9576,10851.0
2023-06-06 12:25:00,126.83,126.98,126.73,126.73,7506.0,116.8287,116.9669,116.7366,116.7366,7506.0
2023-06-06 12:30:00,126.77,126.85,126.64,126.85,8009.0,116.7734,116.8471,116.6537,116.8471,8009.0
2023-06-06 12:35:00,126.82,126.84,126.65,126.69,10452.0,116.8195,116.8379,116.6629,116.6997,10452.0
2023-06-06 12:40:00,126.69,126.87,126.58,126.77,5997.0,116.6997,116.8655,116.5984,116.7734,5997.0
2023-06-06 12:45:00,126.73,126.79,126.6,126.64,5426.0,116.7366,116.7918,116.6168,116.6537,5426.0
2023-06-06 12:50:00,126.67,126.72,126.53,126.53,9476.0,116.6813,116.7274,116.5523,116.5523,9476.0
2023-06-06 12:55:00,126.53,126.63,126.44,126.63,5164.0,116.5523,116.6445,116.4694,116.6445,5164.0
2023-06-06 13:00:00,126.61,126.72,126.6,126.61,7580.0,116.626,116.7274,116.6168,116.626,7580.0
2023-06-06 13:05:00,126.61,126.72,126.51,126.52,13187.0,116.626,116.7274,116.5339,116.5431,13187.0
2023-06-06 13:10:00,126.52,126.63,126.44,126.49,10210.0,116.5431,116.6445,116.4694,116.5155,10210.0
2023-06-06 13:15:00,126.5,126.65,126.4,126.41,12150.0,116.5247,116.6629,116.4326,116.4418,12150.0
2023-06-06 13:20:00,126.4,126.43,126.25,126.43,7878.0,116.4326,116.4602,116.2944,116.4602,7878.0
2023-06-06 13:25:00,126.37,126.41,126.2,126.37,10921.0,116.405,116.4418,116.2484,116.405,10921.0
2023-06-06 13:30:00,126.39,126.4,126.11,126.2,18082.0,116.4234,116.4326,116.1655,116.2484,18082.0
2023-06-06 13:35:00,126.19,126.25,126.03,126.03,12805.0,116.2392,116.2944,116.0918,116.0918,12805.0
2023-06-06 13:40:00,126.06,126.07,125.87,125.87,7782.0,116.1194,116.1286,115.9444,115.9444,7782.0
2023-06-06 13:45:00,125.76,126.0,125.75,125.97,20964.0,115.8431,116.0641,115.8338,116.0365,20964.0
2023-06-06 13:50:00,125.97,126.09,125.92,126.02,5533.0,116.0365,116.147,115.9904,116.0826,5533.0
2023-06-06 13:55:00,125.95,125.99,125.77,125.98,12438.0,116.0181,116.0549,115.8523,116.0457,12438.0
2023-06-06 14:00:00,125.9,125.94,125.51,125.59,16260.0,115.972,116.0089,115.6128,115.6865,16260.0
2023-06-06 14:05:00,125.61,125.62,125.28,125.37,9605.0,115.7049,115.7141,115.4009,115.4838,9605.0
2023-06-06 14:10:00,125.37,125.53,125.25,125.47,10001.0,115.4838,115.6312,115.3733,115.5759,10001.0
2023-06-06 14:15:00,125.46,125.54,125.38,125.42,4735.0,115.5667,115.6404,115.493,115.5299,4735.0
2023-06-06 14:20:00,125.44,125.5,125.35,125.44,6788.0,115.5483,115.6036,115.4654,115.5483,6788.0
2023-06-06 14:25:00,125.39,125.49,125.38,125.46,17024.0,115.5022,115.5944,115.493,115.5667,17024.0
2023-06-06 14:30:00,125.47,125.62,125.37,125.54,18581.0,115.5759,115.7141,115.4838,115.6404,18581.0
2023-06-06 14:35:00,125.52,125.55,125.43,125.48,19929.0,115.622,115.6496,115.5391,115.5851,19929.0
2023-06-06 14:40:00,125.48,125.61,125.46,125.58,13895.0,115.5851,115.7049,115.5667,115.6773,13895.0
2023-06-06 14:45:00,125.55,125.64,125.42,125.44,23883.0,115.6496,115.7325,115.5299,115.5483,23883.0
2023-06-06 14:50:00,125.44,125.47,125.28,125.29,17317.0,115.5483,115.5759,115.4009,115.4101,17317.0
2023-06-06 14:55:00,125.3,125.67,125.27,125.67,21502.0,115.4193,115.7602,115.3917,115.7602,21502.0
2023-06-06 15:00:00,125.67,125.74,125.43,125.45,12135.0,115.7602,115.8246,115.5391,115.5575,12135.0
2023-06-06 15:05:00,125.44,125.54,125.41,125.45,12407.0,115.5483,115.6404,115.5207,115.5575,12407.0
2023-06-06 15:10:00,125.42,125.47,125.31,125.35,10608.0,115.5299,115.5759,115.4285,115.4654,10608.0
2023-06-06 15:15:00,125.38,125.53,125.37,125.47,13981.0,115.493,115.6312,115.4838,115.5759,13981.0
2023-06-06 15:20:00,125.49,125.8,125.48,125.79,12637.0,115.5944,115.8799,115.5851,115.8707,12637.0
2023-06-06 15:25:00,125.81,125.92,125.64,125.9,19149.0,115.8891,115.9904,115.7325,115.972,19149.0
2023-06-06 15:30:00,125.9,125.99,125.82,125.99,19558.0,115.972,116.0549,115.8983,116.0549,19558.0
2023-06-06 15:35:00,125.96,125.98,125.66,125.69,19980.0,116.0273,116.0457,115.7509,115.7786,19980.0
2023-06-06 15:40:00,125.69,125.89,125.61,125.86,23436.0,115.7786,115.9628,115.7049,115.9352,23436.0
2023-06-06 15:45:00,125.84,126.06,125.82,126.05,28859.0,115.9168,116.1194,115.8983,116.1102,28859.0
2023-06-06 15:50:00,126.02,126.44,126.02,126.31,59504.0,116.0826,116.4694,116.0826,116.3497,59504.0
2023-06-06 15:55:00,126.31,126.5,126.26,126.34,92022.0,116.3497,116.5247,116.3036,116.3773,92022.0
2023-06-07 09:30:00,126.26,126.44,125.43,126.08,60866.0,116.3036,116.4694,115.5391,116.1378,60866.0
2023-06-07 09:35:00,126.02,126.36,125.45,126.23,14844.0,116.0826,116.3957,115.5575,116.276,14844.0
2023-06-07 09:40:00,126.21,126.33,124.85,125.23,17284.0,116.2576,116.3681,115.0048,115.3549,17284.0
2023-06-07 09:45:00,125.23,125.51,125.09,125.16,20495.0,115.3549,115.6128,115.2259,115.2904,20495.0
2023-06-07 09:50:00,125.18,125.25,124.53,125.02,37876.0,115.3088,115.3733,114.7101,115.1614,37876.0
2023-06-07 09:55:00,125.12,125.19,124.78,125.02,35578.0,115.2535,115.318,114.9403,115.1614,35578.0
2023-06-07 10:00:00,125.04,125.25,124.84,124.92,43711.0,115.1798,115.3733,114.9956,115.0693,43711.0
2023-06-07 10:05:00,124.96,125.21,124.74,125.09,31896.0,115.1061,115.3364,114.9035,115.2259,31896.0
2023-06-07 10:10:00,125.09,126.09,125.08,125.78,25080.0,115.2259,116.147,115.2167,115.8615,25080.0
2023-06-07 10:15:00,125.7,126.12,125.47,125.47,58799.0,115.7878,116.1747,115.5759,115.5759,58799.0
2023-06-07 10:20:00,125.41,125.91,125.32,125.51,19394.0,115.5207,115.9812,115.4378,115.6128,19394.0
2023-06-07 10:25:00,125.5,126.04,125.5,126.03,20028.0,115.6036,116.101,115.6036,116.0918,20028.0
2023-06-07 10:30:00,125.97,126.44,125.97,126.3,21002.0,116.0365,116.4694,116.0365,116.3405,21002.0
2023-06-07 10:35:00,126.27,126.35,125.81,126.18,21237.0,116.3128,116.3865,115.8891,116.2299,21237.0
2023-06-07 10:40:00,126.12,126.47,126.02,126.21,10638.0,116.1747,116.4971,116.0826,116.2576,10638.0
2023-06-07 10:45:00,126.15,126.5,126.11,126.3,50210.0,116.2023,116.5247,116.1655,116.3405,50210.0
2023-06-07 10:50:00,126.25,126.47,126.05,126.47,14232.0,116.2944,116.4971,116.1102,116.4971,14232.0
2023-06-07 10:55:00,126.61,127.01,126.38,126.73,34689.0,116.626,116.9945,116.4142,116.7366,34689.0
2023-06-07 11:00:00,126.69,126.77,126.47,126.57,20170.0,116.6997,116.7734,116.4971,116.5892,20170.0
2023-06-07 11:05:00,126.58,126.63,126.41,126.47,11029.0,116.5984,116.6445,116.4418,116.4971,11029.0
2023-06-07 11:10:00,126.47,126.66,126.45,126.6,11343.0,116.4971,116.6721,116.4786,116.6168,11343.0
2023-06-07 11:15:00,126.58,126.77,126.45,126.71,20913.0,116.5984,116.7734,116.4786,116.7181,20913.0
2023-06-07 11:20:00,126.67,126.67,126.53,126.61,12229.0,116.6813,116.6813,116.5523,116.626,12229.0
2023-06-07 11:25:00,126.6,126.77,126.58,126.75,7996.0,116.6168,116.7734,116.5984,116.755,7996.0
2023-06-07 11:30:00,126.72,127.15,126.72,126.96,22999.0,116.7274,117.1234,116.7274,116.9484,22999.0
2023-06-07 11:35:00,127.0,127.18,126.75,126.81,13719.0,116.9853,117.1511,116.755,116.8103,13719.0
2023-06-07 11:40:00,126.8,126.85,126.42,126.43,11054.0,116.801,116.8471,116.451,116.4602,11054.0
2023-06-07 11:45:00,126.43,126.61,126.35,126.53,25453.0,116.4602,116.626,116.3865,116.5523,25453.0
2023-06-07 11:50:00,126.5,126.58,126.2,126.28,11301.0,116.5247,116.5984,116.2484,116.3221,11301.0
2023-06-07 11:55:00,126.28,126.35,126.21,126.3,29498.0,116.3221,116.3865,116.2576,116.3405,29498.0
2023-06-07 12:00:00,126.32,126.51,126.27,126.36,59078.0,116.3589,116.5339,116.3128,116.3957,59078.0
2023-06-07 12:05:00,126.4,126.67,126.31,126.66,21220.0,116.4326,116.6813,116.3497,116.6721,21220.0
2023-06-07 12:10:00,126.63,126.78,126.48,126.78,6789.0,116.6445,116.7826,116.5063,116.7826,6789.0
2023-06-07 12:15:00,126.83,126.94,126.74,126.74,11991.0,116.8287,116.93,116.7458,116.7458,11991.0
2023-06-07 12:20:00,126.67,126.84,126.67,126.82,12300.0,116.6813,116.8379,116.6813,116.8195,12300.0
2023-06-07 12:25:00,126.75,127.01,126.72,126.94,12304.0,116.755,116.9945,116.7274,116.93,12304.0
2023-06-07 12:30:00,126.96,127.01,126.87,126.93,12986.0,116.9484,116.9945,116.8655,116.9208,12986.0
2023-06-07 12:35:00,126.96,127.0,126.91,126.96,11007.0,116.9484,116.9853,116.9024,116.9484,11007.0
2023-06-07 12:40:00,126.94,127.17,126.91,127.14,11674.0,116.93,117.1419,116.9024,117.1142,11674.0
2023-06-07 12:45:00,127.17,127.29,126.87,126.88,15802.0,117.1419,117.2524,116.8655,116.8747,15802.0
2023-06-07 12:50:00,126.85,127.17,126.85,127.02,17887.0,116.8471,117.1419,116.8471,117.0037,17887.0
2023-06-07 12:55:00,127.03,127.37,126.99,127.32,8591.0,117.0129,117.3261,116.9761,117.28,8591.0
2023-06-07 13:00:00,127.29,127.44,127.21,127.33,6758.0,117.2524,117.3906,117.1787,117.2893,6758.0
2023-06-07 13:05:00,127.28,127.5,127.2,127.47,11405.0,117.2432,117.4459,117.1695,117.4182,11405.0
2023-06-07 13:10:00,127.48,127.5,127.21,127.27,20441.0,117.4274,117.4459,117.1787,117.234,20441.0
2023-06-07 13:15:00,127.3,127.54,127.29,127.41,13145.0,117.2616,117.4827,117.2524,117.3629,13145.0
2023-06-07 13:20:00,127.4,127.42,127.2,127.2,8933.0,117.3537,117.3722,117.1695,117.1695,8933.0
2023-06-07 13:25:00,127.21,127.25,127.11,127.11,14188.0,117.1787,117.2156,117.0866,117.0866,14188.0
2023-06-07 13:30:00,127.11,127.11,126.79,126.84,8735.0,117.0866,117.0866,116.7918,116.8379,8735.0
2023-06-07 13:35:00,126.83,126.83,126.54,126.61,9708.0,116.8287,116.8287,116.5616,116.626,9708.0
2023-06-07 13:40:00,126.66,126.69,126.51,126.57,14383.0,116.6721,116.6997,116.5339,116.5892,14383.0
2023-06-07 13:45:00,126.6,126.67,126.46,126.61,19919.0,116.6168,116.6813,116.4879,116.626,19919.0
2023-06-07 13:50:00,126.54,126.72,126.48,126.7,8013.0,116.5616,116.7274,116.5063,116.7089,8013.0
2023-06-07 13:55:00,126.7,126.83,126.67,126.78,8235.0,116.7089,116.8287,116.6813,116.7826,8235.0
2023-06-07 14:00:00,126.77,126.87,126.73,126.8,35716.0,116.7734,116.8655,116.7366,116.801,35716.0
2023-06-07 14:05:00,126.82,127.05,126.73,127.02,16171.0,116.8195,117.0313,116.7366,117.0037,16171.0
2023-06-07 14:10:00,127.05,127.06,126.89,127.0,29021.0,117.0313,117.0405,116.884,116.9853,29021.0
2023-06-07 14:15:00,126.98,127.28,126.96,127.27,7412.0,116.9669,117.2432,116.9484,117.234,7412.0
2023-06-07 14:20:00,127.28,127.37,127.24,127.3,8312.0,117.2432,117.3261,117.2064,117.2616,8312.0
2023-06-07 14:25:00,127.31,127.6,127.31,127.58,57289.0,117.2708,117.538,117.2708,117.5195,57289.0
2023-06-07 14:30:00,127.61,127.67,127.53,127.66,15750.0,117.5472,117.6024,117.4735,117.5932,15750.0
2023-06-07 14:35:00,127.66,127.68,127.4,127.57,47876.0,117.5932,117.6117,117.3537,117.5103,47876.0
2023-06-07 14:40:00,127.52,127.6,127.47,127.53,10557.0,117.4643,117.538,117.4182,117.4735,10557.0
2023-06-07 14:45:00,127.47,127.59,127.38,127.54,26555.0,117.4182,117.5288,117.3353,117.4827,26555.0
2023-06-07 14:50:00,127.52,127.8,127.48,127.8,13116.0,117.4643,117.7222,117.4274,117.7222,13116.0
2023-06-07 14:55:00,127.84,128.01,127.79,127.99,21775.0,117.759,117.9156,117.713,117.8972,21775.0
2023-06-07 15:00:00,128.03,128.19,127.55,127.68,59863.0,117.9341,118.0814,117.4919,117.6117,59863.0
2023-06-07 15:05:00,127.71,127.88,127.62,127.73,26570.0,117.6393,117.7959,117.5564,117.6577,26570.0
2023-06-07 15:10:00,127.73,127.9,127.64,127.75,32353.0,117.6577,117.8143,117.5748,117.6761,32353.0
2023-06-07 15:15:00,127.79,127.87,127.57,127.61,33971.0,117.713,117.7867,117.5103,117.5472,33971.0
2023-06-07 15:20:00,127.59,127.87,127.55,127.83,28989.0,117.5288,117.7867,117.4919,117.7498,28989.0
2023-06-07 15:25:00,127.83,128.0,127.72,127.99,36212.0,117.7498,117.9064,117.6485,117.8972,36212.0
2023-06-07 15:30:00,127.96,128.07,127.84,127.94,30535.0,117.8696,117.9709,117.759,117.8512,30535.0
2023-06-07 15:35:00,127.93,128.05,127.79,127.87,31230.0,117.8419,117.9525,117.713,117.7867,31230.0
2023-06-07 15:40:00,127.88,128.02,127.8,127.97,37348.0,117.7959,117.9248,117.7222,117.8788,37348.0
2023-06-07 15:45:00,127.95,128.04,127.86,127.92,64833.0,117.8604,117.9433,117.7775,117.8327,64833.0
2023-06-07 15:50:00,127.94,128.02,127.72,127.72,98784.0,117.8512,117.9248,117.6485,117.6485,98784.0
2023-06-07 15:55:00,127.76,127.82,127.48,127.63,184290.0,117.6853,117.7406,117.4274,117.5656,184290.0
2023-06-08 09:30:00,126.98,127.92,126.42,126.51,79547.0,116.9669,117.8327,116.451,116.5339,79547.0
2023-06-08 09:35:00,126.59,127.12,126.06,126.66,61100.0,116.6076,117.0958,116.1194,116.6721,61100.0
2023-06-08 09:40:00,126.69,127.13,126.33,126.52,13013.0,116.6997,117.105,116.3681,116.5431,13013.0
2023-06-08 09:45:00,126.55,126.76,126.3,126.71,28460.0,116.5708,116.7642,116.3405,116.7181,28460.0
2023-06-08 09:50:00,126.85,127.0,126.42,126.52,16751.0,116.8471,116.9853,116.451,116.5431,16751.0
2023-06-08 09:55:00,126.58,126.81,126.44,126.62,13871.0,116.5984,116.8103,116.4694,116.6352,13871.0
2023-06-08 10:00:00,126.71,126.93,126.6,126.8,38185.0,116.7181,116.9208,116.6168,116.801,38185.0
2023-06-08 10:05:00,126.84,127.13,126.81,127.13,29308.0,116.8379,117.105,116.8103,117.105,29308.0
2023-06-08 10:10:00,127.16,127.27,126.87,127.21,17513.0,117.1327,117.234,116.8655,117.1787,17513.0
2023-06-08 10:15:00,127.23,127.82,127.17,127.74,44276.0,117.1971,117.7406,117.1419,117.6669,44276.0
2023-06-08 10:20:00,127.67,127.76,127.43,127.57,30649.0,117.6024,117.6853,117.3814,117.5103,30649.0
2023-06-08 10:25:00,127.59,127.63,127.24,127.47,24162.0,117.5288,117.5656,117.2064,117.4182,24162.0
2023-06-08 10:30:00,127.43,127.66,127.03,127.06,83135.0,117.3814,117.5932,117.0129,117.0405,83135.0
2023-06-08 10:35:00,127.01,127.67,127.01,127.55,16039.0,116.9945,117.6024,116.9945,117.4919,16039.0
2023-06-08 10:40:00,127.57,127.94,127.53,127.93,26846.0,117.5103,117.8512,117.4735,117.8419,26846.0
2023-06-08 10:45:00,127.87,128.07,127.58,127.66,34361.0,117.7867,117.9709,117.5195,117.5932,34361.0
2023-06-08 10:50:00,127.7,127.75,127.4,127.55,29312.0,117.6301,117.6761,117.3537,117.4919,29312.0
2023-06-08 10:55:00,127.62,127.97,127.5,127.97,15854.0,117.5564,117.8788,117.4459,117.8788,15854.0
2023-06-08 11:00:00,127.94,127.95,127.54,127.55,30770.0,117.8512,117.8604,117.4827,117.4919,30770.0
2023-06-08 11:05:00,127.5,127.5,127.3,127.33,11620.0,117.4459,117.4459,117.2616,117.2893,11620.0
2023-06-08 11:10:00,127.32,127.61,127.25,127.55,9265.0,117.28,117.5472,117.2156,117.4919,9265.0
2023-06-08 11:15:00,127.5,127.77,127.46,127.69,9765.0,117.4459,117.6946,117.409,117.6209,9765.0
2023-06-08 11:20:00,127.67,127.85,127.67,127.82,5566.0,117.6024,117.7683,117.6024,117.7406,5566.0
2023-06-08 11:25:00,127.84,127.87,127.56,127.62,9386.0,117.759,117.7867,117.5011,117.5564,9386.0
2023-06-08 11:30:00,127.58,127.62,127.47,127.54,16747.0,117.5195,117.5564,117.4182,117.4827,16747.0
2023-06-08 11:35:00,127.51,127.69,127.47,127.54,8068.0,117.4551,117.6209,117.4182,117.4827,8068.0
2023-06-08 11:40:00,127.5,127.55,127.42,127.46,7777.0,117.4459,117.4919,117.3722,117.409,7777.0
2023-06-08 11:45:00,127.41,127.42,127.2,127.33,7651.0,117.3629,117.3722,117.1695,117.2893,7651.0
2023-06-08 11:50:00,127.3,127.3,127.06,127.11,12724.0,117.2616,117.2616,117.0405,117.0866,12724.0
2023-06-08 11:55:00,127.16,127.39,127.1,127.29,10603.0,117.1327,117.3445,117.0774,117.2524,10603.0
2023-06-08 12:00:00,127.33,127.53,127.26,127.5,8642.0,117.2893,117.4735,117.2248,117.4459,8642.0
2023-06-08 12:05:00,127.51,127.61,127.45,127.48,11864.0,117.4551,117.5472,117.3998,117.4274,11864.0
2023-06-08 12:10:00,127.47,127.49,127.29,127.44,6761.0,117.4182,117.4366,117.2524,117.3906,6761.0
2023-06-08 12:15:00,127.41,127.49,127.35,127.42,5455.0,117.3629,117.4366,117.3077,117.3722,5455.0
2023-06-08 12:20:00,127.45,127.53,127.4,127.42,5980.0,117.3998,117.4735,117.3537,117.3722,5980.0
2023-06-08 12:25:00,127.45,127.76,127.44,127.76,21553.0,117.3998,117.6853,117.3906,117.6853,21553.0
2023-06-08 12:30:00,127.73,127.76,127.57,127.62,10233.0,117.6577,117.6853,117.5103,117.5564,10233.0
2023-06-08 12:35:00,127.62,127.7,127.54,127.57,5529.0,117.5564,117.6301,117.4827,117.5103,5529.0
2023-06-08 12:40:00,127.52,127.7,127.49,127.65,3541.0,117.4643,117.6301,117.4366,117.584,3541.0
2023-06-08 12:45:00,127.69,127.71,127.48,127.51,6005.0,117.6209,117.6393,117.4274,117.4551,6005.0
2023-06-08 12:50:00,127.49,127.61,127.47,127.59,5037.0,117.4366,117.5472,117.4182,117.5288,5037.0
2023-06-08 12:55:00,127.61,127.61,127.57,127.59,5037.0,117.5472,117.5472,117.5103,117.5288,5037.0
2023-06-08 13:00:00,127.6,127.65,127.54,127.57,8085.0,117.538,117.584,117.4827,117.5103,8085.0
2023-06-08 13:05:00,127.58,127.68,127.58,127.67,2858.0,117.5195,117.6117,117.5195,117.6024,2858.0
2023-06-08 13:10:00,127.65,127.72,127.62,127.7,8302.0,117.584,117.6485,117.5564,117.6301,8302.0
2023-06-08 13:15:00,127.69,128.0,127.69,128.0,12442.0,117.6209,117.9064,117.6209,117.9064,12442.0
2023-06-08 13:20:00,128.0,128.16,127.92,128.12,16273.0,117.9064,118.0538,117.8327,118.017,16273.0
2023-06-08 13:25:00,128.13,128.29,128.06,128.2,40310.0,118.0262,118.1736,117.9617,118.0907,40310.0
2023-06-08 13:30:00,128.18,128.43,128.14,128.27,14569.0,118.0722,118.3025,118.0354,118.1551,14569.0
2023-06-08 13:35:00,128.28,128.28,128.04,128.1,30263.0,118.1643,118.1643,117.9433,117.9985,30263.0
2023-06-08 13:40:00,128.08,128.32,128.06,128.3,11392.0,117.9801,118.2012,117.9617,118.1828,11392.0
2023-06-08 13:45:00,128.3,128.3,128.08,128.16,11014.0,118.1828,118.1828,117.9801,118.0538,11014.0
2023-06-08 13:50:00,128.15,128.27,128.15,128.22,10476.0,118.0446,118.1551,118.0446,118.1091,10476.0
2023-06-08 13:55:00,128.26,128.45,128.22,128.45,9773.0,118.1459,118.3209,118.1091,118.3209,9773.0
2023-06-08 14:00:00,128.46,128.47,128.36,128.36,8432.0,118.3301,118.3394,118.238,118.238,8432.0
2023-06-08 14:05:00,128.4,128.42,128.3,128.4,17326.0,118.2749,118.2933,118.1828,118.2749,17326.0
2023-06-08 14:10:00,128.34,128.36,128.19,128.31,8899.0,118.2196,118.238,118.0814,118.192,8899.0
2023-06-08 14:15:00,128.24,128.32,128.19,128.28,4773.0,118.1275,118.2012,118.0814,118.1643,4773.0
2023-06-08 14:20:00,128.31,128.44,128.21,128.44,25894.0,118.192,118.3117,118.0999,118.3117,25894.0
2023-06-08 14:25:00,128.43,128.61,128.41,128.58,10772.0,118.3025,118.4683,118.2841,118.4407,10772.0
2023-06-08 14:30:00,128.59,128.75,128.59,128.73,12268.0,118.4499,118.5973,118.4499,118.5789,12268.0
2023-06-08 14:35:00,128.78,129.06,128.78,129.06,23954.0,118.6249,118.8828,118.6249,118.8828,23954.0
2023-06-08 14:40:00,129.06,129.15,128.87,128.95,15666.0,118.8828,118.9657,118.7078,118.7815,15666.0
2023-06-08 14:45:00,128.97,129.07,128.84,128.84,19752.0,118.7999,118.892,118.6802,118.6802,19752.0
2023-06-08 14:50:00,128.87,128.96,128.76,128.92,15876.0,118.7078,118.7907,118.6065,118.7539,15876.0
2023-06-08 14:55:00,128.93,129.0,128.89,129.0,17647.0,118.7631,118.8276,118.7262,118.8276,17647.0
2023-06-08 15:00:00,129.01,129.09,128.86,129.04,19196.0,118.8368,118.9105,118.6986,118.8644,19196.0
2023-06-08 15:05:00,129.06,129.21,129.01,129.16,10171.0,118.8828,119.021,118.8368,118.9749,10171.0
2023-06-08 15:10:00,129.17,129.17,128.86,128.88,9871.0,118.9842,118.9842,118.6986,118.717,9871.0
2023-06-08 15:15:00,128.88,128.93,128.78,128.92,21866.0,118.717,118.7631,118.6249,118.7539,21866.0
2023-06-08 15:20:00,128.92,129.14,128.92,129.12,17272.0,118.7539,118.9565,118.7539,118.9381,17272.0
2023-06-08 15:25:00,129.12,129.17,129.05,129.14,15022.0,118.9381,118.9842,118.8736,118.9565,15022.0
2023-06-08 15:30:00,129.13,129.13,128.89,128.9,19524.0,118.9473,118.9473,118.7262,118.7355,19524.0
2023-06-08 15:35:00,128.92,129.09,128.91,129.02,21739.0,118.7539,118.9105,118.7447,118.846,21739.0
2023-06-08 15:40:00,128.99,129.25,128.99,129.21,18215.0,118.8184,119.0579,118.8184,119.021,18215.0
2023-06-08 15:45:00,129.21,129.3,129.09,129.25,28146.0,119.021,119.1039,118.9105,119.0579,28146.0
2023-06-08 15:50:00,129.26,129.42,129.16,129.3,145754.0,119.0671,119.2144,118.9749,119.1039,145754.0
2023-06-08 15:55:00,129.31,129.4,128.84,128.86,201961.0,119.1131,119.196,118.6802,118.6986,201961.0
2023-06-09 09:30:00,128.63,129.33,128.38,128.9,54100.0,118.4867,119.1315,118.2565,118.7355,54100.0
2023-06-09 09:35:00,128.81,129.41,128.72,129.36,16769.0,118.6525,119.2052,118.5696,119.1592,16769.0
2023-06-09 09:40:00,129.42,129.84,129.26,129.59,29397.0,119.2144,119.6013,119.0671,119.371,29397.0
2023-06-09 09:45:00,129.58,129.65,128.82,129.0,13221.0,119.3618,119.4263,118.6618,118.8276,13221.0
2023-06-09 09:50:00,129.01,129.28,128.92,129.17,12152.0,118.8368,119.0855,118.7539,118.9842,12152.0
2023-06-09 09:55:00,129.22,129.42,128.96,129.1,8665.0,119.0302,119.2144,118.7907,118.9197,8665.0
2023-06-09 10:00:00,129.1,129.64,129.08,129.62,16477.0,118.9197,119.4171,118.9013,119.3987,16477.0
2023-06-09 10:05:00,129.63,129.72,129.29,129.57,16596.0,119.4079,119.4908,119.0947,119.3526,16596.0
2023-06-09 10:10:00,129.62,129.63,129.27,129.46,16202.0,119.3987,119.4079,119.0763,119.2513,16202.0
2023-06-09 10:15:00,129.51,129.65,129.39,129.47,9713.0,119.2973,119.4263,119.1868,119.2605,9713.0
2023-06-09 10:20:00,129.44,129.44,129.1,129.22,16313.0,119.2329,119.2329,118.9197,119.0302,16313.0
2023-06-09 10:25:00,129.21,129.44,129.03,129.33,8905.0,119.021,119.2329,118.8552,119.1315,8905.0
2023-06-09 10:30:00,129.34,129.74,129.33,129.65,12278.0,119.1408,119.5092,119.1315,119.4263,12278.0
2023-06-09 10:35:00,129.62,129.95,129.54,129.88,14654.0,119.3987,119.7027,119.325,119.6382,14654.0
2023-06-09 10:40:00,129.89,130.1,129.73,129.95,21950.0,119.6474,119.8408,119.5,119.7027,21950.0
2023-06-09 10:45:00,129.95,130.54,129.93,130.37,45493.0,119.7027,120.2461,119.6842,120.0895,45493.0
2023-06-09 10:50:00,130.37,130.37,130.01,130.06,48769.0,120.0895,120.0895,119.7579,119.804,48769.0
2023-06-09 10:55:00,130.11,130.16,129.75,129.82,36019.0,119.85,119.8961,119.5184,119.5829,36019.0
2023-06-09 11:00:00,129.8,129.93,129.56,129.61,6144.0,119.5645,119.6842,119.3434,119.3895,6144.0
2023-06-09 11:05:00,129.59,129.59,129.39,129.39,7255.0,119.371,119.371,119.1868,119.1868,7255.0
2023-06-09 11:10:00,129.4,129.5,129.1,129.3,6409.0,119.196,119.2881,118.9197,119.1039,6409.0
2023-06-09 11:15:00,129.29,129.33,129.15,129.28,8088.0,119.0947,119.1315,118.9657,119.0855,8088.0
2023-06-09 11:20:00,129.26,129.26,129.0,129.03,6512.0,119.0671,119.0671,118.8276,118.8552,6512.0
2023-06-09 11:25:00,129.0,129.23,128.81,129.17,8608.0,118.8276,119.0394,118.6525,118.9842,8608.0
2023-06-09 11:30:00,129.16,129.16,128.76,128.84,10590.0,118.9749,118.9749,118.6065,118.6802,10590.0
2023-06-09 11:35:00,128.9,128.98,128.68,128.69,6360.0,118.7355,118.8091,118.5328,118.542,6360.0
2023-06-09 11:40:00,128.73,128.9,128.72,128.82,6270.0,118.5789,118.7355,118.5696,118.6618,6270.0
2023-06-09 11:45:00,128.82,128.97,128.64,128.97,13122.0,118.6618,118.7999,118.496,118.7999,13122.0
2023-06-09 11:50:00,128.95,129.02,128.84,128.95,8494.0,118.7815,118.846,118.6802,118.7815,8494.0
2023-06-09 11:55:00,128.95,129.01,128.85,129.01,12203.0,118.7815,118.8368,118.6894,118.8368,12203.0
2023-06-09 12:00:00,128.98,129.05,128.86,128.96,19276.0,118.8091,118.8736,118.6986,118.7907,19276.0
2023-06-09 12:05:00,128.95,129.04,128.74,128.74,36293.0,118.7815,118.8644,118.5881,118.5881,36293.0
2023-06-09 12:10:00,128.72,129.04,128.7,128.97,21810.0,118.5696,118.8644,118.5512,118.7999,21810.0
2023-06-09 12:15:00,128.97,129.03,128.89,129.0,11409.0,118.7999,118.8552,118.7262,118.8276,11409.0
2023-06-09 12:20:00,129.02,129.18,128.98,129.16,19820.0,118.846,118.9934,118.8091,118.9749,19820.0
2023-06-09 12:25:00,129.19,129.4,129.04,129.37,19478.0,119.0026,119.196,118.8644,119.1684,19478.0
2023-06-09 12:30:00,129.37,129.39,129.05,129.11,6626.0,119.1684,119.1868,118.8736,118.9289,6626.0
2023-06-09 12:35:00,128.96,129.12,128.84,128.91,12531.0,118.7907,118.9381,118.6802,118.7447,12531.0
2023-06-09 12:40:00,128.92,129.04,128.85,128.86,12245.0,118.7539,118.8644,118.6894,118.6986,12245.0
2023-06-09 12:45:00,128.84,129.04,128.81,129.01,22876.0,118.6802,118.8644,118.6525,118.8368,22876.0
2023-06-09 12:50:00,129.05,129.05,128.78,128.84,11722.0,118.8736,118.8736,118.6249,118.6802,11722.0
2023-06-09 12:55:00,128.84,129.08,128.73,129.02,25941.0,118.6802,118.9013,118.5789,118.846,25941.0
2023-06-09 13:00:00,129.02,129.07,128.93,129.03,10707.0,118.846,118.892,118.7631,118.8552,10707.0
2023-06-09 13:05:00,129.03,129.15,128.95,129.11,18058.0,118.8552,118.9657,118.7815,118.9289,18058.0
2023-06-09 13:10:00,129.13,129.14,128.92,128.98,10033.0,118.9473,118.9565,118.7539,118.8091,10033.0
2023-06-09 13:15:00,129.0,129.01,128.81,128.93,11140.0,118.8276,118.8368,118.6525,118.7631,11140.0
2023-06-09 13:20:00,128.93,128.93,128.82,128.85,11217.0,118.7631,118.7631,118.6618,118.6894,11217.0
2023-06-09 13:25:00,128.85,128.92,128.74,128.89,16478.0,118.6894,118.7539,118.5881,118.7262,16478.0
2023-06-09 13:30:00,128.88,129.0,128.84,128.86,11949.0,118.717,118.8276,118.6802,118.6986,11949.0
2023-06-09 13:35:00,128.88,128.88,128.72,128.79,6496.0,118.717,118.717,118.5696,118.6341,6496.0
2023-06-09 13:40:00,128.79,128.86,128.74,128.83,8679.0,118.6341,118.6986,118.5881,118.671,8679.0
2023-06-09 13:45:00,128.82,128.93,128.72,128.72,12681.0,118.6618,118.7631,118.5696,118.5696,12681.0
2023-06-09 13:50:00,128.76,128.93,128.74,128.93,10285.0,118.6065,118.7631,118.5881,118.7631,10285.0
2023-06-09 13:55:00,128.9,128.99,128.9,128.97,3643.0,118.7355,118.8184,118.7355,118.7999,3643.0
2023-06-09 14:00:00,128.98,128.98,128.79,128.8,5583.0,118.8091,118.8091,118.6341,118.6433,5583.0
2023-06-09 14:05:00,128.81,128.86,128.76,128.8,6526.0,118.6525,118.6986,118.6065,118.6433,6526.0
2023-06-09 14:10:00,128.8,128.97,128.79,128.9,10435.0,118.6433,118.7999,118.6341,118.7355,10435.0
2023-06-09 14:15:00,128.9,128.92,128.78,128.9,8976.0,118.7355,118.7539,118.6249,118.7355,8976.0
2023-06-09 14:20:00,128.92,129.01,128.91,128.96,12775.0,118.7539,118.8368,118.7447,118.7907,12775.0
2023-06-09 14:25:00,128.98,128.98,128.74,128.76,14544.0,118.8091,118.8091,118.5881,118.6065,14544.0
2023-06-09 14:30:00,128.77,128.81,128.61,128.68,5722.0,118.6157,118.6525,118.4683,118.5328,5722.0
2023-06-09 14:35:00,128.62,128.66,128.56,128.61,9610.0,118.4775,118.5144,118.4223,118.4683,9610.0
2023-06-09 14:40:00,128.62,128.83,128.61,128.83,9004.0,118.4775,118.671,118.4683,118.671,9004.0
2023-06-09 14:45:00,128.83,128.91,128.81,128.86,12826.0,118.671,118.7447,118.6525,118.6986,12826.0
2023-06-09 14:50:00,128.87,128.92,128.8,128.83,15533.0,118.7078,118.7539,118.6433,118.671,15533.0
2023-06-09 14:55:00,128.84,129.0,128.84,128.96,22313.0,118.6802,118.8276,118.6802,118.7907,22313.0
2023-06-09 15:00:00,128.96,129.1,128.96,128.99,21730.0,118.7907,118.9197,118.7907,118.8184,21730.0
2023-06-09 15:05:00,128.97,129.0,128.75,128.77,62289.0,118.7999,118.8276,118.5973,118.6157,62289.0
2023-06-09 15:10:00,128.74,128.78,128.63,128.74,13428.0,118.5881,118.6249,118.4867,118.5881,13428.0
2023-06-09 15:15:00,128.72,128.86,128.71,128.79,16967.0,118.5696,118.6986,118.5604,118.6341,16967.0
2023-06-09 15:20:00,128.79,128.82,128.74,128.78,19589.0,118.6341,118.6618,118.5881,118.6249,19589.0
2023-06-09 15:25:00,128.78,128.8,128.69,128.75,13526.0,118.6249,118.6433,118.542,118.5973,13526.0
2023-06-09 15:30:00,128.76,128.85,128.72,128.85,16542.0,118.6065,118.6894,118.5696,118.6894,16542.0
2023-06-09 15:35:00,128.81,128.85,128.63,128.78,23579.0,118.6525,118.6894,118.4867,118.6249,23579.0
2023-06-09 15:40:00,128.77,129.05,128.73,129.0,25008.0,118.6157,118.8736,118.5789,118.8276,25008.0
2023-06-09 15:45:00,129.03,129.23,128.96,129.0,28795.0,118.8552,119.0394,118.7907,118.8276,28795.0
2023-06-09 15:50:00,129.0,129.08,128.94,128.99,38861.0,118.8276,118.9013,118.7723,118.8184,38861.0
2023-06-09 15:55:00,128.99,129.05,128.83,128.98,143796.0,118.8184,118.8736,118.671,118.8091,143796.0
2023-06-12 09:30:00,128.51,129.22,128.33,128.69,47901.0,118.3762,119.0302,118.2104,118.542,47901.0
2023-06-12 09:35:00,128.76,128.98,128.37,128.86,13178.0,118.6065,118.8091,118.2472,118.6986,13178.0
2023-06-12 09:40:00,128.97,129.44,128.77,129.04,12561.0,118.7999,119.2329,118.6157,118.8644,12561.0
2023-06-12 09:45:00,129.17,129.17,128.6,128.96,15364.0,118.9842,118.9842,118.4591,118.7907,15364.0
2023-06-12 09:50:00,129.01,129.73,129.01,129.66,32682.0,118.8368,119.5,118.8368,119.4355,32682.0
2023-06-12 09:55:00,129.57,130.3,129.57,130.2,21901.0,119.3526,120.0251,119.3526,119.9329,21901.0
2023-06-12 10:00:00,130.25,130.34,129.83,130.03,28894.0,119.979,120.0619,119.5921,119.7763,28894.0
2023-06-12 10:05:00,129.98,130.24,129.95,130.1,13542.0,119.7303,119.9698,119.7027,119.8408,13542.0
2023-06-12 10:10:00,130.16,130.32,129.97,130.17,25123.0,119.8961,120.0435,119.7211,119.9053,25123.0
2023-06-12 10:15:00,130.15,130.23,129.91,130.0,19883.0,119.8869,119.9606,119.6658,119.7487,19883.0
2023-06-12 10:20:00,129.95,130.07,128.87,128.87,22500.0,119.7027,119.8132,118.7078,118.7078,22500.0
2023-06-12 10:25:00,128.7,129.42,128.57,129.08,19111.0,118.5512,119.2144,118.4315,118.9013,19111.0
2023-06-12 10:30:00,129.0,129.03,128.52,128.56,19352.0,118.8276,118.8552,118.3854,118.4223,19352.0
2023-06-12 10:35:00,128.5,128.53,128.06,128.31,31421.0,118.367,118.3946,117.9617,118.192,31421.0
2023-06-12 10:40:00,128.24,128.77,128.21,128.64,19869.0,118.1275,118.6157,118.0999,118.496,19869.0
2023-06-12 10:45:00,128.62,128.84,128.4,128.41,19133.0,118.4775,118.6802,118.2749,118.2841,19133.0
2023-06-12 10:50:00,128.4,128.44,128.19,128.2,11428.0,118.2749,118.3117,118.0814,118.0907,11428.0
2023-06-12 10:55:00,128.26,128.78,128.26,128.62,238398.0,118.1459,118.6249,118.1459,118.4775,238398.0
2023-06-12 11:00:00,128.62,128.78,128.53,128.71,8202.0,118.4775,118.6249,118.3946,118.5604,8202.0
2023-06-12 11:05:00,128.83,129.01,128.59,128.63,7414.0,118.671,118.8368,118.4499,118.4867,7414.0
2023-06-12 11:10:00,128.67,128.89,128.57,128.86,12764.0,118.5236,118.7262,118.4315,118.6986,12764.0
2023-06-12 11:15:00,128.86,128.91,128.5,128.57,23487.0,118.6986,118.7447,118.367,118.4315,23487.0
2023-06-12 11:20:00,128.5,128.5,127.63,127.65,15799.0,118.367,118.367,117.5656,117.584,15799.0
2023-06-12 11:25:00,127.64,127.72,127.26,127.3,20031.0,117.5748,117.6485,117.2248,117.2616,20031.0
2023-06-12 11:30:00,127.24,127.27,126.61,126.64,9646.0,117.2064,117.234,116.626,116.6537,9646.0
2023-06-12 11:35:00,126.71,126.93,126.33,126.57,23696.0,116.7181,116.9208,116.3681,116.5892,23696.0
2023-06-12 11:40:00,126.63,126.65,126.06,126.07,23085.0,116.6445,116.6629,116.1194,116.1286,23085.0
2023-06-12 11:45:00,126.0,126.0,125.7,125.89,30194.0,116.0641,116.0641,115.7878,115.9628,30194.0
2023-06-12 11:50:00,125.86,126.34,125.86,125.93,35884.0,115.9352,116.3773,115.9352,115.9997,35884.0
2023-06-12 11:55:00,125.96,126.41,125.86,126.35,21923.0,116.0273,116.4418,115.9352,116.3865,21923.0
2023-06-12 12:00:00,126.34,126.92,126.34,126.79,24164.0,116.3773,116.9116,116.3773,116.7918,24164.0
2023-06-12 12:05:00,126.83,127.01,126.72,127.0,15044.0,116.8287,116.9945,116.7274,116.9853,15044.0
2023-06-12 12:10:00,127.07,127.46,127.06,127.38,6767.0,117.0498,117.409,117.0405,117.3353,6767.0
2023-06-12 12:15:00,127.36,127.44,127.18,127.21,13506.0,117.3169,117.3906,117.1511,117.1787,13506.0
2023-06-12 12:20:00,127.24,127.4,127.2,127.38,10964.0,117.2064,117.3537,117.1695,117.3353,10964.0
2023-06-12 12:25:00,127.38,127.56,127.36,127.38,5747.0,117.3353,117.5011,117.3169,117.3353,5747.0
2023-06-12 12:30:00,127.37,127.46,127.2,127.33,7138.0,117.3261,117.409,117.1695,117.2893,7138.0
2023-06-12 12:35:00,127.29,127.44,127.15,127.37,9542.0,117.2524,117.3906,117.1234,117.3261,9542.0
2023-06-12 12:40:00,127.42,127.42,127.05,127.08,8259.0,117.3722,117.3722,117.0313,117.059,8259.0
2023-06-12 12:45:00,127.03,127.38,127.03,127.27,5591.0,117.0129,117.3353,117.0129,117.234,5591.0
2023-06-12 12:50:00,127.3,127.34,127.1,127.1,7361.0,117.2616,117.2985,117.0774,117.0774,7361.0
2023-06-12 12:55:00,127.17,127.25,127.09,127.1,8772.0,117.1419,117.2156,117.0682,117.0774,8772.0
2023-06-12 13:00:00,127.1,127.12,126.9,126.92,11805.0,117.0774,117.0958,116.8932,116.9116,11805.0
2023-06-12 13:05:00,126.94,127.02,126.83,127.01,14647.0,116.93,117.0037,116.8287,116.9945,14647.0
2023-06-12 13:10:00,127.02,127.1,126.98,126.98,9813.0,117.0037,117.0774,116.9669,116.9669,9813.0
2023-06-12 13:15:00,127.0,127.0,126.74,126.77,14029.0,116.9853,116.9853,116.7458,116.7734,14029.0
2023-06-12 13:20:00,126.79,127.02,126.76,126.97,12410.0,116.7918,117.0037,116.7642,116.9576,12410.0
2023-06-12 13:25:00,127.05,127.09,126.97,127.02,3066.0,117.0313,117.0682,116.9576,117.0037,3066.0
2023-06-12 13:30:00,127.02,127.02,126.74,126.77,5017.0,117.0037,117.0037,116.7458,116.7734,5017.0
2023-06-12 13:35:00,126.77,126.95,126.58,126.9,12135.0,116.7734,116.9392,116.5984,116.8932,12135.0
2023-06-12 13:40:00,126.93,126.94,126.66,126.67,6800.0,116.9208,116.93,116.6721,116.6813,6800.0
2023-06-12 13:45:00,126.67,126.9,126.66,126.9,6920.0,116.6813,116.8932,116.6721,116.8932,6920.0
2023-06-12 13:50:00,126.96,127.05,126.94,126.96,5718.0,116.9484,117.0313,116.93,116.9484,5718.0
2023-06-12 13:55:00,126.98,127.1,126.95,127.05,8465.0,116.9669,117.0774,116.9392,117.0313,8465.0
2023-06-12 14:00:00,127.08,127.2,127.08,127.14,8115.0,117.059,117.1695,117.059,117.1142,8115.0
2023-06-12 14:05:00,127.16,127.28,127.0,127.28,13807.0,117.1327,117.2432,116.9853,117.2432,13807.0
2023-06-12 14:10:00,127.28,127.44,127.2,127.34,14377.0,117.2432,117.3906,117.1695,117.2985,14377.0
2023-06-12 14:15:00,127.38,127.57,127.38,127.5,9102.0,117.3353,117.5103,117.3353,117.4459,9102.0
2023-06-12 14:20:00,127.5,127.57,127.36,127.53,14738.0,117.4459,117.5103,117.3169,117.4735,14738.0
2023-06-12 14:25:00,127.56,127.66,127.5,127.5,10093.0,117.5011,117.5932,117.4459,117.4459,10093.0
2023-06-12 14:30:00,127.52,127.58,127.41,127.47,6632.0,117.4643,117.5195,117.3629,117.4182,6632.0
2023-06-12 14:35:00,127.5,127.61,126.63,126.73,20791.0,117.4459,117.5472,116.6445,116.7366,20791.0
2023-06-12 14:40:00,126.69,126.8,126.62,126.72,12265.0,116.6997,116.801,116.6352,116.7274,12265.0
2023-06-12 14:45:00,126.62,126.81,126.55,126.79,22880.0,116.6352,116.8103,116.5708,116.7918,22880.0
2023-06-12 14:50:00,126.79,127.05,126.68,126.99,38110.0,116.7918,117.0313,116.6905,116.9761,38110.0
2023-06-12 14:55:00,127.01,127.23,127.01,127.23,11286.0,116.9945,117.1971,116.9945,117.1971,11286.0
2023-06-12 15:00:00,127.26,127.36,127.03,127.13,14631.0,117.2248,117.3169,117.0129,117.105,14631.0
2023-06-12 15:05:00,127.1,127.13,126.96,127.05,17782.0,117.0774,117.105,116.9484,117.0313,17782.0
2023-06-12 15:10:00,127.03,127.46,127.02,127.41,19909.0,117.0129,117.409,117.0037,117.3629,19909.0
2023-06-12 15:15:00,127.41,127.63,127.4,127.54,15463.0,117.3629,117.5656,117.3537,117.4827,15463.0
2023-06-12 15:20:00,127.52,127.58,127.29,127.58,26640.0,117.4643,117.5195,117.2524,117.5195,26640.0
2023-06-12 15:25:00,127.58,127.7,127.52,127.65,12165.0,117.5195,117.6301,117.4643,117.584,12165.0
2023-06-12 15:30:00,127.65,127.81,127.64,127.76,19413.0,117.584,117.7314,117.5748,117.6853,19413.0
2023-06-12 15:35:00,127.77,127.8,127.62,127.76,19167.0,117.6946,117.7222,117.5564,117.6853,19167.0
2023-06-12 15:40:00,127.78,128.03,127.76,127.92,21700.0,117.7038,117.9341,117.6853,117.8327,21700.0
2023-06-12 15:45:00,127.86,127.9,127.61,127.64,43045.0,117.7775,117.8143,117.5472,117.5748,43045.0
2023-06-12 15:50:00,127.69,127.82,127.49,127.52,57453.0,117.6209,117.7406,117.4366,117.4643,57453.0
2023-06-12 15:55:00,127.53,127.64,127.43,127.48,175187.0,117.4735,117.5748,117.3814,117.4274,175187.0
2023-06-13 09:30:00,126.62,127.18,126.34,126.93,51702.0,116.6352,117.1511,116.3773,116.9208,51702.0
2023-06-13 09:35:00,127.07,127.82,126.71,127.8,13693.0,117.0498,117.7406,116.7181,117.7222,13693.0
2023-06-13 09:40:00,127.86,128.27,127.4,127.77,38047.0,117.7775,118.1551,117.3537,117.6946,38047.0
2023-06-13 09:45:00,127.9,128.47,127.87,128.19,23004.0,117.8143,118.3394,117.7867,118.0814,23004.0
2023-06-13 09:50:00,128.19,128.37,127.85,128.03,39722.0,118.0814,118.2472,117.7683,117.9341,39722.0
2023-06-13 09:55:00,128.0,128.09,127.76,128.01,25453.0,117.9064,117.9893,117.6853,117.9156,25453.0
2023-06-13 10:00:00,127.98,128.04,127.72,128.04,17168.0,117.888,117.9433,117.6485,117.9433,17168.0
2023-06-13 10:05:00,128.06,128.39,127.93,128.33,33805.0,117.9617,118.2657,117.8419,118.2104,33805.0
2023-06-13 10:10:00,128.31,128.48,127.9,128.29,25018.0,118.192,118.3486,117.8143,118.1736,25018.0
2023-06-13 10:15:00,128.34,128.38,127.76,127.97,18993.0,118.2196,118.2565,117.6853,117.8788,18993.0
2023-06-13 10:20:00,128.02,128.34,127.98,128.14,10813.0,117.9248,118.2196,117.888,118.0354,10813.0
2023-06-13 10:25:00,128.1,128.71,128.09,128.71,13424.0,117.9985,118.5604,117.9893,118.5604,13424.0
2023-06-13 10:30:00,128.71,128.75,128.02,128.4,21110.0,118.5604,118.5973,117.9248,118.2749,21110.0
2023-06-13 10:35:00,128.4,128.59,128.07,128.18,11235.0,118.2749,118.4499,117.9709,118.0722,11235.0
2023-06-13 10:40:00,128.21,128.21,127.91,128.02,10066.0,118.0999,118.0999,117.8235,117.9248,10066.0
2023-06-13 10:45:00,128.07,128.08,127.88,127.97,6949.0,117.9709,117.9801,117.7959,117.8788,6949.0
2023-06-13 10:50:00,127.96,128.1,127.83,127.98,7260.0,117.8696,117.9985,117.7498,117.888,7260.0
2023-06-13 10:55:00,127.98,128.03,127.86,127.93,6970.0,117.888,117.9341,117.7775,117.8419,6970.0
2023-06-13 11:00:00,127.89,128.23,127.84,128.11,21452.0,117.8051,118.1183,117.759,118.0077,21452.0
2023-06-13 11:05:00,128.1,128.2,127.88,128.06,27156.0,117.9985,118.0907,117.7959,117.9617,27156.0
2023-06-13 11:10:00,128.18,128.38,128.09,128.3,21028.0,118.0722,118.2565,117.9893,118.1828,21028.0
2023-06-13 11:15:00,128.33,128.75,127.91,128.71,94312.0,118.2104,118.5973,117.8235,118.5604,94312.0
2023-06-13 11:20:00,128.75,129.14,128.61,128.75,32656.0,118.5973,118.9565,118.4683,118.5973,32656.0
2023-06-13 11:25:00,128.81,129.18,128.69,129.02,16056.0,118.6525,118.9934,118.542,118.846,16056.0
2023-06-13 11:30:00,129.07,129.16,128.81,128.91,25108.0,118.892,118.9749,118.6525,118.7447,25108.0
2023-06-13 11:35:00,128.91,129.03,128.77,128.81,31638.0,118.7447,118.8552,118.6157,118.6525,31638.0
2023-06-13 11:40:00,128.83,128.83,128.64,128.78,6365.0,118.671,118.671,118.496,118.6249,6365.0
2023-06-13 11:45:00,128.78,128.78,128.51,128.51,2457.0,118.6249,118.6249,118.3762,118.3762,2457.0
2023-06-13 11:50:00,128.54,128.79,128.51,128.57,7495.0,118.4038,118.6341,118.3762,118.4315,7495.0
2023-06-13 11:55:00,128.58,128.61,128.49,128.57,12787.0,118.4407,118.4683,118.3578,118.4315,12787.0
2023-06-13 12:00:00,128.52,128.66,128.45,128.61,13951.0,118.3854,118.5144,118.3209,118.4683,13951.0
2023-06-13 12:05:00,128.7,128.98,128.69,128.85,27708.0,118.5512,118.8091,118.542,118.6894,27708.0
2023-06-13 12:10:00,128.85,128.88,128.56,128.6,10120.0,118.6894,118.717,118.4223,118.4591,10120.0
2023-06-13 12:15:00,128.61,128.92,128.61,128.76,20095.0,118.4683,118.7539,118.4683,118.6065,20095.0
2023-06-13 12:20:00,128.81,128.98,128.8,128.93,25812.0,118.6525,118.8091,118.6433,118.7631,25812.0
2023-06-13 12:25:00,128.89,128.89,128.5,128.59,17560.0,118.7262,118.7262,118.367,118.4499,17560.0
2023-06-13 12:30:00,128.59,128.75,128.51,128.75,9558.0,118.4499,118.5973,118.3762,118.5973,9558.0
2023-06-13 12:35:00,128.75,128.93,128.69,128.85,57466.0,118.5973,118.7631,118.542,118.6894,57466.0
2023-06-13 12:40:00,128.88,128.9,128.73,128.78,17192.0,118.717,118.7355,118.5789,118.6249,17192.0
2023-06-13 12:45:00,128.78,128.95,128.53,128.69,34439.0,118.6249,118.7815,118.3946,118.542,34439.0
2023-06-13 12:50:00,128.67,128.68,128.44,128.59,35138.0,118.5236,118.5328,118.3117,118.4499,35138.0
2023-06-13 12:55:00,128.6,128.63,128.44,128.44,32639.0,118.4591,118.4867,118.3117,118.3117,32639.0
2023-06-13 13:00:00,128.3,128.82,128.3,128.75,35887.0,118.1828,118.6618,118.1828,118.5973,35887.0
2023-06-13 13:05:00,128.79,128.82,128.5,128.56,13649.0,118.6341,118.6618,118.367,118.4223,13649.0
2023-06-13 13:10:00,128.6,128.84,128.6,128.67,22600.0,118.4591,118.6802,118.4591,118.5236,22600.0
2023-06-13 13:15:00,128.64,128.8,128.53,128.76,105456.0,118.496,118.6433,118.3946,118.6065,105456.0
2023-06-13 13:20:00,128.74,128.86,128.74,128.76,32060.0,118.5881,118.6986,118.5881,118.6065,32060.0
2023-06-13 13:25:00,128.74,128.8,128.59,128.73,25188.0,118.5881,118.6433,118.4499,118.5789,25188.0
2023-06-13 13:30:00,128.72,128.76,128.6,128.65,9095.0,118.5696,118.6065,118.4591,118.5052,9095.0
2023-06-13 13:35:00,128.63,128.63,128.44,128.48,10953.0,118.4867,118.4867,118.3117,118.3486,10953.0
2023-06-13 13:40:00,128.51,129.03,128.51,128.96,121780.0,118.3762,118.8552,118.3762,118.7907,121780.0
2023-06-13 13:45:00,128.92,129.09,128.87,129.04,40500.0,118.7539,118.9105,118.7078,118.8644,40500.0
2023-06-13 13:50:00,129.04,129.06,128.88,128.97,43768.0,118.8644,118.8828,118.717,118.7999,43768.0
2023-06-13 13:55:00,128.97,129.08,128.87,128.99,58548.0,118.7999,118.9013,118.7078,118.8184,58548.0
2023-06-13 14:00:00,129.02,129.04,128.76,128.77,41939.0,118.846,118.8644,118.6065,118.6157,41939.0
2023-06-13 14:05:00,128.67,129.0,128.67,128.97,12306.0,118.5236,118.8276,118.5236,118.7999,12306.0
2023-06-13 14:10:00,128.97,129.01,128.81,128.87,83083.0,118.7999,118.8368,118.6525,118.7078,83083.0
2023-06-13 14:15:00,128.9,129.02,128.76,128.98,30486.0,118.7355,118.846,118.6065,118.8091,30486.0
2023-06-13 14:20:00,129.01,129.15,128.84,129.03,19240.0,118.8368,118.9657,118.6802,118.8552,19240.0
2023-06-13 14:25:00,129.03,129.24,129.02,129.11,19360.0,118.8552,119.0486,118.846,118.9289,19360.0
2023-06-13 14:30:00,129.11,129.11,128.77,128.77,8239.0,118.9289,118.9289,118.6157,118.6157,8239.0
2023-06-13 14:35:00,128.76,128.83,128.59,128.79,55240.0,118.6065,118.671,118.4499,118.6341,55240.0
2023-06-13 14:40:00,128.75,128.75,128.59,128.6,7680.0,118.5973,118.5973,118.4499,118.4591,7680.0
2023-06-13 14:45:00,128.6,128.76,128.6,128.65,5627.0,118.4591,118.6065,118.4591,118.5052,5627.0
2023-06-13 14:50:00,128.64,128.65,128.56,128.58,1881.0,118.496,118.5052,118.4223,118.4407,1881.0
2023-06-13 14:55:00,128.63,128.81,128.63,128.77,7649.0,118.4867,118.6525,118.4867,118.6157,7649.0
2023-06-13 15:00:00,128.78,128.93,128.72,128.91,9090.0,118.6249,118.7631,118.5696,118.7447,9090.0
2023-06-13 15:05:00,128.92,129.09,128.91,128.91,11628.0,118.7539,118.9105,118.7447,118.7447,11628.0
2023-06-13 15:10:00,128.93,129.13,128.93,129.13,8579.0,118.7631,118.9473,118.7631,118.9473,8579.0
2023-06-13 15:15:00,129.16,129.25,129.14,129.22,15116.0,118.9749,119.0579,118.9565,119.0302,15116.0
2023-06-13 15:20:00,129.24,129.38,129.19,129.22,21309.0,119.0486,119.1776,119.0026,119.0302,21309.0
2023-06-13 15:25:00,129.25,129.4,129.23,129.27,12036.0,119.0579,119.196,119.0394,119.0763,12036.0
2023-06-13 15:30:00,129.28,129.37,129.17,129.21,22204.0,119.0855,119.1684,118.9842,119.021,22204.0
2023-06-13 15:35:00,129.18,129.33,129.06,129.15,27160.0,118.9934,119.1315,118.8828,118.9657,27160.0
2023-06-13 15:40:00,129.15,129.23,128.98,129.01,55979.0,118.9657,119.0394,118.8091,118.8368,55979.0
2023-06-13 15:45:00,129.0,129.04,128.85,129.03,30071.0,118.8276,118.8644,118.6894,118.8552,30071.0
2023-06-13 15:50:00,129.04,129.2,128.89,128.94,57843.0,118.8644,119.0118,118.7262,118.7723,57843.0
2023-06-13 15:55:00,128.93,128.94,128.76,128.87,123084.0,118.7631,118.7723,118.6065,118.7078,123084.0
2023-06-14 09:30:00,129.5,130.23,129.15,130.0,42331.0,119.2881,119.9606,118.9657,119.7487,42331.0
2023-06-14 09:35:00,129.96,130.34,129.86,129.97,41832.0,119.7119,120.0619,119.6197,119.7211,41832.0
2023-06-14 09:40:00,130.03,130.06,129.53,129.65,22249.0,119.7763,119.804,119.3158,119.4263,22249.0
2023-06-14 09:45:00,129.76,130.07,129.44,129.59,26750.0,119.5276,119.8132,119.2329,119.371,26750.0
2023-06-14 09:50:00,129.66,129.88,129.19,129.49,28253.0,119.4355,119.6382,119.0026,119.2789,28253.0
2023-06-14 09:55:00,129.5,129.59,129.16,129.55,8831.0,119.2881,119.371,118.9749,119.3342,8831.0
2023-06-14 10:00:00,129.56,129.9,129.51,129.72,15920.0,119.3434,119.6566,119.2973,119.4908,15920.0
2023-06-14 10:05:00,129.72,129.89,129.52,129.84,17711.0,119.4908,119.6474,119.3066,119.6013,17711.0
2023-06-14 10:10:00,129.86,129.86,129.5,129.66,6700.0,119.6197,119.6197,119.2881,119.4355,6700.0
2023-06-14 10:15:00,129.71,129.73,129.48,129.64,24013.0,119.4816,119.5,119.2697,119.4171,24013.0
2023-06-14 10:20:00,129.6,129.62,129.19,129.61,12085.0,119.3803,119.3987,119.0026,119.3895,12085.0
2023-06-14 10:25:00,129.44,129.48,129.0,129.03,6857.0,119.2329,119.2697,118.8276,118.8552,6857.0
2023-06-14 10:30:00,128.97,129.36,128.97,129.27,8146.0,118.7999,119.1592,118.7999,119.0763,8146.0
2023-06-14 10:35:00,129.27,129.27,128.85,129.04,27796.0,119.0763,119.0763,118.6894,118.8644,27796.0
2023-06-14 10:40:00,129.0,129.08,128.49,128.49,11194.0,118.8276,118.9013,118.3578,118.3578,11194.0
2023-06-14 10:45:00,128.52,129.04,128.52,128.81,23079.0,118.3854,118.8644,118.3854,118.6525,23079.0
2023-06-14 10:50:00,128.8,128.81,128.48,128.5,7780.0,118.6433,118.6525,118.3486,118.367,7780.0
2023-06-14 10:55:00,128.56,129.01,128.52,128.88,16701.0,118.4223,118.8368,118.3854,118.717,16701.0
2023-06-14 11:00:00,128.83,129.11,128.79,129.0,17219.0,118.671,118.9289,118.6341,118.8276,17219.0
2023-06-14 11:05:00,129.03,129.04,128.79,128.89,12997.0,118.8552,118.8644,118.6341,118.7262,12997.0
2023-06-14 11:10:00,128.84,129.02,128.76,128.89,7155.0,118.6802,118.846,118.6065,118.7262,7155.0
2023-06-14 11:15:00,128.97,129.0,128.83,128.87,15963.0,118.7999,118.8276,118.671,118.7078,15963.0
2023-06-14 11:20:00,128.88,128.98,128.8,128.87,5653.0,118.717,118.8091,118.6433,118.7078,5653.0
2023-06-14 11:25:00,128.88,128.97,128.81,128.85,5447.0,118.717,118.7999,118.6525,118.6894,5447.0
2023-06-14 11:30:00,128.85,128.9,128.74,128.82,6966.0,118.6894,118.7355,118.5881,118.6618,6966.0
2023-06-14 11:35:00,128.88,128.94,128.81,128.81,3513.0,118.717,118.7723,118.6525,118.6525,3513.0
2023-06-14 11:40:00,128.8,128.98,128.71,128.92,2255.0,118.6433,118.8091,118.5604,118.7539,2255.0
2023-06-14 11:45:00,128.92,129.23,128.92,129.11,28661.0,118.7539,119.0394,118.7539,118.9289,28661.0
2023-06-14 11:50:00,129.12,129.14,128.9,128.95,7367.0,118.9381,118.9565,118.7355,118.7815,7367.0
2023-06-14 11:55:00,128.99,129.04,128.79,129.0,3740.0,118.8184,118.8644,118.6341,118.8276,3740.0
2023-06-14 12:00:00,128.97,129.05,128.6,128.6,4106.0,118.7999,118.8736,118.4591,118.4591,4106.0
2023-06-14 12:05:00,128.66,128.66,128.56,128.56,2826.0,118.5144,118.5144,118.4223,118.4223,2826.0
2023-06-14 12:10:00,128.55,128.65,128.45,128.65,6458.0,118.4131,118.5052,118.3209,118.5052,6458.0
2023-06-14 12:15:00,128.53,128.7,128.5,128.65,3753.0,118.3946,118.5512,118.367,118.5052,3753.0
2023-06-14 12:20:00,128.63,128.67,128.49,128.62,18289.0,118.4867,118.5236,118.3578,118.4775,18289.0
2023-06-14 12:25:00,128.62,128.67,128.38,128.54,13166.0,118.4775,118.5236,118.2565,118.4038,13166.0
2023-06-14 12:30:00,128.58,128.61,128.46,128.46,8702.0,118.4407,118.4683,118.3301,118.3301,8702.0
2023-06-14 12:35:00,128.44,128.56,128.32,128.34,6586.0,118.3117,118.4223,118.2012,118.2196,6586.0
2023-06-14 12:40:00,128.36,128.5,128.25,128.34,4048.0,118.238,118.367,118.1367,118.2196,4048.0
2023-06-14 12:45:00,128.38,128.43,128.31,128.34,3219.0,118.2565,118.3025,118.192,118.2196,3219.0
2023-06-14 12:50:00,128.34,128.35,128.24,128.24,2749.0,118.2196,118.2288,118.1275,118.1275,2749.0
2023-06-14 12:55:00,128.26,128.34,128.19,128.25,10791.0,118.1459,118.2196,118.0814,118.1367,10791.0
2023-06-14 13:00:00,128.26,128.34,128.18,128.18,13691.0,118.1459,118.2196,118.0722,118.0722,13691.0
2023-06-14 13:05:00,128.19,128.35,128.12,128.32,9459.0,118.0814,118.2288,118.017,118.2012,9459.0
2023-06-14 13:10:00,128.32,128.32,128.22,128.22,5562.0,118.2012,118.2012,118.1091,118.1091,5562.0
2023-06-14 13:15:00,128.22,128.26,128.14,128.24,3046.0,118.1091,118.1459,118.0354,118.1275,3046.0
2023-06-14 13:20:00,128.19,128.28,128.18,128.28,1693.0,118.0814,118.1643,118.0722,118.1643,1693.0
2023-06-14 13:25:00,128.22,128.32,128.19,128.28,3260.0,118.1091,118.2012,118.0814,118.1643,3260.0
2023-06-14 13:30:00,128.27,128.37,128.22,128.35,4944.0,118.1551,118.2472,118.1091,118.2288,4944.0
2023-06-14 13:35:00,128.38,128.43,128.31,128.43,17921.0,118.2565,118.3025,118.192,118.3025,17921.0
2023-06-14 13:40:00,128.44,128.48,128.36,128.38,6995.0,118.3117,118.3486,118.238,118.2565,6995.0
2023-06-14 13:45:00,128.33,128.45,128.33,128.4,9042.0,118.2104,118.3209,118.2104,118.2749,9042.0
2023-06-14 13:50:00,128.38,128.47,128.33,128.38,11554.0,118.2565,118.3394,118.2104,118.2565,11554.0
2023-06-14 13:55:00,128.41,128.49,128.33,128.33,7460.0,118.2841,118.3578,118.2104,118.2104,7460.0
2023-06-14 14:00:00,128.34,128.44,127.54,127.65,22153.0,118.2196,118.3117,117.4827,117.584,22153.0
2023-06-14 14:05:00,127.54,127.6,126.65,126.98,24030.0,117.4827,117.538,116.6629,116.9669,24030.0
2023-06-14 14:10:00,126.95,127.15,126.44,126.7,12320.0,116.9392,117.1234,116.4694,116.7089,12320.0
2023-06-14 14:15:00,126.49,126.82,126.46,126.61,11085.0,116.5155,116.8195,116.4879,116.626,11085.0
2023-06-14 14:20:00,126.6,126.71,126.37,126.37,9461.0,116.6168,116.7181,116.405,116.405,9461.0
2023-06-14 14:25:00,126.29,126.57,126.11,126.28,10611.0,116.3313,116.5892,116.1655,116.3221,10611.0
2023-06-14 14:30:00,126.24,126.71,126.24,126.52,14730.0,116.2852,116.7181,116.2852,116.5431,14730.0
2023-06-14 14:35:00,126.52,126.97,126.4,126.86,17970.0,116.5431,116.9576,116.4326,116.8563,17970.0
2023-06-14 14:40:00,126.93,127.5,126.88,127.44,12567.0,116.9208,117.4459,116.8747,117.3906,12567.0
2023-06-14 14:45:00,127.52,127.53,126.95,127.25,10220.0,117.4643,117.4735,116.9392,117.2156,10220.0
2023-06-14 14:50:00,127.25,127.35,126.82,127.07,8770.0,117.2156,117.3077,116.8195,117.0498,8770.0
2023-06-14 14:55:00,127.02,127.23,126.96,127.12,26031.0,117.0037,117.1971,116.9484,117.0958,26031.0
2023-06-14 15:00:00,127.27,127.32,127.03,127.17,16588.0,117.234,117.28,117.0129,117.1419,16588.0
2023-06-14 15:05:00,127.19,127.62,127.19,127.49,10614.0,117.1603,117.5564,117.1603,117.4366,10614.0
2023-06-14 15:10:00,127.52,127.52,127.04,127.04,9508.0,117.4643,117.4643,117.0221,117.0221,9508.0
2023-06-14 15:15:00,127.02,127.03,126.56,126.9,22028.0,117.0037,117.0129,116.58,116.8932,22028.0
2023-06-14 15:20:00,126.71,127.4,126.71,127.33,9968.0,116.7181,117.3537,116.7181,117.2893,9968.0
2023-06-14 15:25:00,127.33,127.5,127.04,127.11,8567.0,117.2893,117.4459,117.0221,117.0866,8567.0
2023-06-14 15:30:00,127.11,127.11,126.84,127.01,11218.0,117.0866,117.0866,116.8379,116.9945,11218.0
2023-06-14 15:35:00,126.98,127.11,126.84,127.0,12643.0,116.9669,117.0866,116.8379,116.9853,12643.0
2023-06-14 15:40:00,127.01,127.04,126.77,126.8,15065.0,116.9945,117.0221,116.7734,116.801,15065.0
2023-06-14 15:45:00,126.82,126.84,126.5,126.59,27191.0,116.8195,116.8379,116.5247,116.6076,27191.0
2023-06-14 15:50:00,126.54,126.54,126.21,126.37,67519.0,116.5616,116.5616,116.2576,116.405,67519.0
2023-06-14 15:55:00,126.4,126.55,126.31,126.52,76193.0,116.4326,116.5708,116.3497,116.5431,76193.0
2023-06-15 09:30:00,126.51,127.26,126.27,126.78,27586.0,116.5339,117.2248,116.3128,116.7826,27586.0
2023-06-15 09:35:00,126.72,127.67,126.69,127.48,22258.0,116.7274,117.6024,116.6997,117.4274,22258.0
2023-06-15 09:40:00,127.43,127.6,126.6,127.09,25207.0,117.3814,117.538,116.6168,117.0682,25207.0
2023-06-15 09:45:00,127.05,127.59,127.04,127.45,17479.0,117.0313,117.5288,117.0221,117.3998,17479.0
2023-06-15 09:50:00,127.5,127.88,127.43,127.54,27833.0,117.4459,117.7959,117.3814,117.4827,27833.0
2023-06-15 09:55:00,127.56,127.84,127.32,127.72,20463.0,117.5011,117.759,117.28,117.6485,20463.0
2023-06-15 10:00:00,127.69,128.13,127.68,128.05,32611.0,117.6209,118.0262,117.6117,117.9525,32611.0
2023-06-15 10:05:00,128.05,128.33,127.96,128.06,18890.0,117.9525,118.2104,117.8696,117.9617,18890.0
2023-06-15 10:10:00,128.06,128.06,127.83,127.83,9077.0,117.9617,117.9617,117.7498,117.7498,9077.0
2023-06-15 10:15:00,127.75,128.12,127.63,128.06,15909.0,117.6761,118.017,117.5656,117.9617,15909.0
2023-06-15 10:20:00,128.08,128.12,127.82,127.98,23846.0,117.9801,118.017,117.7406,117.888,23846.0
2023-06-15 10:25:00,128.0,128.2,127.71,127.73,20427.0,117.9064,118.0907,117.6393,117.6577,20427.0
2023-06-15 10:30:00,127.73,127.73,127.16,127.33,32871.0,117.6577,117.6577,117.1327,117.2893,32871.0
2023-06-15 10:35:00,127.32,127.4,127.15,127.21,9219.0,117.28,117.3537,117.1234,117.1787,9219.0
2023-06-15 10:40:00,127.09,127.51,127.09,127.43,5904.0,117.0682,117.4551,117.0682,117.3814,5904.0
2023-06-15 10:45:00,127.45,127.81,127.44,127.71,36139.0,117.3998,117.7314,117.3906,117.6393,36139.0
2023-06-15 10:50:00,127.71,127.79,127.48,127.5,19364.0,117.6393,117.713,117.4274,117.4459,19364.0
2023-06-15 10:55:00,127.52,127.87,127.47,127.86,8052.0,117.4643,117.7867,117.4182,117.7775,8052.0
2023-06-15 11:00:00,127.85,127.92,127.62,127.7,6653.0,117.7683,117.8327,117.5564,117.6301,6653.0
2023-06-15 11:05:00,127.75,127.79,127.59,127.77,6214.0,117.6761,117.713,117.5288,117.6946,6214.0
2023-06-15 11:10:00,127.8,127.95,127.72,127.92,11652.0,117.7222,117.8604,117.6485,117.8327,11652.0
2023-06-15 11:15:00,127.96,128.12,127.92,127.95,16894.0,117.8696,118.017,117.8327,117.8604,16894.0
2023-06-15 11:20:00,127.95,128.12,127.95,128.09,4766.0,117.8604,118.017,117.8604,117.9893,4766.0
2023-06-15 11:25:00,128.07,128.23,128.02,128.21,7700.0,117.9709,118.1183,117.9248,118.0999,7700.0
2023-06-15 11:30:00,128.21,128.35,128.08,128.19,15304.0,118.0999,118.2288,117.9801,118.0814,15304.0
2023-06-15 11:35:00,128.16,128.42,128.16,128.35,19353.0,118.0538,118.2933,118.0538,118.2288,19353.0
2023-06-15 11:40:00,128.31,128.39,128.2,128.22,7924.0,118.192,118.2657,118.0907,118.1091,7924.0
2023-06-15 11:45:00,128.21,128.29,127.89,127.98,9249.0,118.0999,118.1736,117.8051,117.888,9249.0
2023-06-15 11:50:00,127.96,128.18,127.92,128.08,6765.0,117.8696,118.0722,117.8327,117.9801,6765.0
2023-06-15 11:55:00,128.13,128.21,128.02,128.06,5671.0,118.0262,118.0999,117.9248,117.9617,5671.0
2023-06-15 12:00:00,128.03,128.15,128.02,128.15,6093.0,117.9341,118.0446,117.9248,118.0446,6093.0
2023-06-15 12:05:00,128.11,128.14,128.0,128.03,4583.0,118.0077,118.0354,117.9064,117.9341,4583.0
2023-06-15 12:10:00,128.06,128.06,127.96,128.0,6409.0,117.9617,117.9617,117.8696,117.9064,6409.0
2023-06-15 12:15:00,128.0,128.22,127.99,128.2,19621.0,117.9064,118.1091,117.8972,118.0907,19621.0
2023-06-15 12:20:00,128.18,128.4,128.18,128.26,12583.0,118.0722,118.2749,118.0722,118.1459,12583.0
2023-06-15 12:25:00,128.28,128.32,128.22,128.26,8347.0,118.1643,118.2012,118.1091,118.1459,8347.0
2023-06-15 12:30:00,128.24,128.3,128.15,128.16,12095.0,118.1275,118.1828,118.0446,118.0538,12095.0
2023-06-15 12:35:00,128.15,128.28,128.05,128.08,12839.0,118.0446,118.1643,117.9525,117.9801,12839.0
2023-06-15 12:40:00,128.09,128.22,128.08,128.12,3902.0,117.9893,118.1091,117.9801,118.017,3902.0
2023-06-15 12:45:00,128.12,128.14,127.99,128.0,10077.0,118.017,118.0354,117.8972,117.9064,10077.0
2023-06-15 12:50:00,128.0,128.09,127.94,127.97,7087.0,117.9064,117.9893,117.8512,117.8788,7087.0
2023-06-15 12:55:00,127.97,128.19,127.97,128.14,3700.0,117.8788,118.0814,117.8788,118.0354,3700.0
2023-06-15 13:00:00,128.19,128.31,128.17,128.26,7604.0,118.0814,118.192,118.063,118.1459,7604.0
2023-06-15 13:05:00,128.24,128.29,128.1,128.12,5661.0,118.1275,118.1736,117.9985,118.017,5661.0
2023-06-15 13:10:00,128.16,128.19,128.05,128.06,5024.0,118.0538,118.0814,117.9525,117.9617,5024.0
2023-06-15 13:15:00,128.04,128.18,127.97,128.05,12863.0,117.9433,118.0722,117.8788,117.9525,12863.0
2023-06-15 13:20:00,128.13,128.26,128.12,128.19,5765.0,118.0262,118.1459,118.017,118.0814,5765.0
2023-06-15 13:25:00,128.17,128.43,128.17,128.41,12810.0,118.063,118.3025,118.063,118.2841,12810.0
2023-06-15 13:30:00,128.43,128.43,128.36,128.38,4436.0,118.3025,118.3025,118.238,118.2565,4436.0
2023-06-15 13:35:00,128.38,128.45,128.34,128.43,18323.0,118.2565,118.3209,118.2196,118.3025,18323.0
2023-06-15 13:40:00,128.44,128.5,128.4,128.46,19171.0,118.3117,118.367,118.2749,118.3301,19171.0
2023-06-15 13:45:00,128.5,128.62,128.5,128.61,10036.0,118.367,118.4775,118.367,118.4683,10036.0
2023-06-15 13:50:00,128.64,128.76,128.57,128.57,8813.0,118.496,118.6065,118.4315,118.4315,8813.0
2023-06-15 13:55:00,128.56,128.59,128.51,128.58,6523.0,118.4223,118.4499,118.3762,118.4407,6523.0
2023-06-15 14:00:00,128.52,128.6,128.42,128.46,15233.0,118.3854,118.4591,118.2933,118.3301,15233.0
2023-06-15 14:05:00,128.44,128.63,128.39,128.41,13486.0,118.3117,118.4867,118.2657,118.2841,13486.0
2023-06-15 14:10:00,128.44,128.6,128.43,128.52,12065.0,118.3117,118.4591,118.3025,118.3854,12065.0
2023-06-15 14:15:00,128.52,128.58,128.47,128.53,8766.0,118.3854,118.4407,118.3394,118.3946,8766.0
2023-06-15 14:20:00,128.5,128.7,128.49,128.69,6981.0,118.367,118.5512,118.3578,118.542,6981.0
2023-06-15 14:25:00,128.69,128.72,128.57,128.63,8962.0,118.542,118.5696,118.4315,118.4867,8962.0
2023-06-15 14:30:00,128.67,128.86,128.63,128.68,14577.0,118.5236,118.6986,118.4867,118.5328,14577.0
2023-06-15 14:35:00,128.68,128.87,128.68,128.78,10357.0,118.5328,118.7078,118.5328,118.6249,10357.0
2023-06-15 14:40:00,128.78,128.97,128.75,128.93,14308.0,118.6249,118.7999,118.5973,118.7631,14308.0
2023-06-15 14:45:00,128.93,128.97,128.85,128.93,6922.0,118.7631,118.7999,118.6894,118.7631,6922.0
2023-06-15 14:50:00,128.93,129.13,128.93,129.09,14269.0,118.7631,118.9473,118.7631,118.9105,14269.0
2023-06-15 14:55:00,129.09,129.2,129.02,129.14,12723.0,118.9105,119.0118,118.846,118.9565,12723.0
2023-06-15 15:00:00,129.23,129.28,129.01,129.1,9679.0,119.0394,119.0855,118.8368,118.9197,9679.0
2023-06-15 15:05:00,129.12,129.13,128.92,128.97,19191.0,118.9381,118.9473,118.7539,118.7999,19191.0
2023-06-15 15:10:00,128.93,129.09,128.9,129.07,13748.0,118.7631,118.9105,118.7355,118.892,13748.0
2023-06-15 15:15:00,129.09,129.18,128.82,128.9,22779.0,118.9105,118.9934,118.6618,118.7355,22779.0
2023-06-15 15:20:00,128.88,128.91,128.72,128.85,12770.0,118.717,118.7447,118.5696,118.6894,12770.0
2023-06-15 15:25:00,128.79,128.93,128.73,128.88,12105.0,118.6341,118.7631,118.5789,118.717,12105.0
2023-06-15 15:30:00,128.91,129.0,128.85,128.97,18505.0,118.7447,118.8276,118.6894,118.7999,18505.0
2023-06-15 15:35:00,128.97,129.0,128.81,128.83,23893.0,118.7999,118.8276,118.6525,118.671,23893.0
2023-06-15 15:40:00,128.84,129.04,128.83,128.96,33823.0,118.6802,118.8644,118.671,118.7907,33823.0
2023-06-15 15:45:00,128.99,129.08,128.89,129.08,21509.0,118.8184,118.9013,118.7262,118.9013,21509.0
2023-06-15 15:50:00,129.12,129.19,128.74,128.74,60282.0,118.9381,119.0026,118.5881,118.5881,60282.0
2023-06-15 15:55:00,128.72,128.93,128.62,128.89,113735.0,118.5696,118.7631,118.4775,118.7262,113735.0
2023-06-16 09:30:00,129.38,129.38,128.66,129.19,370208.0,119.1776,119.1776,118.5144,119.0026,370208.0
2023-06-16 09:35:00,129.21,129.33,127.97,128.24,13943.0,119.021,119.1315,117.8788,118.1275,13943.0
2023-06-16 09:40:00,128.43,128.92,128.18,128.28,12440.0,118.3025,118.7539,118.0722,118.1643,12440.0
2023-06-16 09:45:00,128.06,128.06,127.42,127.86,14175.0,117.9617,117.9617,117.3722,117.7775,14175.0
2023-06-16 09:50:00,127.89,128.11,127.67,127.86,15115.0,117.8051,118.0077,117.6024,117.7775,15115.0
2023-06-16 09:55:00,127.97,128.17,127.9,128.12,10686.0,117.8788,118.063,117.8143,118.017,10686.0
2023-06-16 10:00:00,128.2,128.57,128.0,128.57,16699.0,118.0907,118.4315,117.9064,118.4315,16699.0
2023-06-16 10:05:00,128.55,128.8,128.4,128.75,17823.0,118.4131,118.6433,118.2749,118.5973,17823.0
2023-06-16 10:10:00,128.85,128.9,128.37,128.37,10817.0,118.6894,118.7355,118.2472,118.2472,10817.0
2023-06-16 10:15:00,128.31,128.61,128.31,128.5,8526.0,118.192,118.4683,118.192,118.367,8526.0
2023-06-16 10:20:00,128.51,128.74,128.38,128.49,12231.0,118.3762,118.5881,118.2565,118.3578,12231.0
2023-06-16 10:25:00,128.54,128.57,128.29,128.51,11572.0,118.4038,118.4315,118.1736,118.3762,11572.0
2023-06-16 10:30:00,128.49,128.54,128.38,128.47,8601.0,118.3578,118.4038,118.2565,118.3394,8601.0
2023-06-16 10:35:00,128.41,128.51,128.3,128.31,7442.0,118.2841,118.3762,118.1828,118.192,7442.0
2023-06-16 10:40:00,128.27,128.27,127.98,128.0,8629.0,118.1551,118.1551,117.888,117.9064,8629.0
2023-06-16 10:45:00,128.0,128.07,127.92,127.97,13063.0,117.9064,117.9709,117.8327,117.8788,13063.0
2023-06-16 10:50:00,127.95,128.14,127.93,128.13,10284.0,117.8604,118.0354,117.8419,118.0262,10284.0
2023-06-16 10:55:00,128.13,128.15,127.76,127.77,39581.0,118.0262,118.0446,117.6853,117.6946,39581.0
2023-06-16 11:00:00,127.86,127.88,127.53,127.74,10574.0,117.7775,117.7959,117.4735,117.6669,10574.0
2023-06-16 11:05:00,127.7,127.86,127.37,127.86,9375.0,117.6301,117.7775,117.3261,117.7775,9375.0
2023-06-16 11:10:00,127.86,128.14,127.78,128.14,12926.0,117.7775,118.0354,117.7038,118.0354,12926.0
2023-06-16 11:15:00,128.17,128.23,128.07,128.07,11364.0,118.063,118.1183,117.9709,117.9709,11364.0
2023-06-16 11:20:00,128.08,128.22,128.01,128.13,7404.0,117.9801,118.1091,117.9156,118.0262,7404.0
2023-06-16 11:25:00,128.13,128.15,127.88,128.0,8674.0,118.0262,118.0446,117.7959,117.9064,8674.0
2023-06-16 11:30:00,128.07,128.23,127.95,128.13,8441.0,117.9709,118.1183,117.8604,118.0262,8441.0
2023-06-16 11:35:00,128.06,128.12,127.77,127.8,11026.0,117.9617,118.017,117.6946,117.7222,11026.0
2023-06-16 11:40:00,127.82,128.07,127.82,128.07,6704.0,117.7406,117.9709,117.7406,117.9709,6704.0
2023-06-16 11:45:00,128.11,128.36,128.09,128.22,7737.0,118.0077,118.238,117.9893,118.1091,7737.0
2023-06-16 11:50:00,128.23,128.24,127.91,127.92,12508.0,118.1183,118.1275,117.8235,117.8327,12508.0
2023-06-16 11:55:00,127.96,128.07,127.88,128.05,19420.0,117.8696,117.9709,117.7959,117.9525,19420.0
2023-06-16 12:00:00,128.05,128.29,127.95,128.23,10112.0,117.9525,118.1736,117.8604,118.1183,10112.0
2023-06-16 12:05:00,128.24,128.39,128.23,128.28,6822.0,118.1275,118.2657,118.1183,118.1643,6822.0
2023-06-16 12:10:00,128.36,128.49,128.28,128.44,7474.0,118.238,118.3578,118.1643,118.3117,7474.0
2023-06-16 12:15:00,128.44,128.44,128.17,128.37,11616.0,118.3117,118.3117,118.063,118.2472,11616.0
2023-06-16 12:20:00,128.36,128.46,128.32,128.39,7928.0,118.238,118.3301,118.2012,118.2657,7928.0
2023-06-16 12:25:00,128.4,128.45,128.22,128.22,13512.0,118.2749,118.3209,118.1091,118.1091,13512.0
2023-06-16 12:30:00,128.21,128.25,128.15,128.2,8109.0,118.0999,118.1367,118.0446,118.0907,8109.0
2023-06-16 12:35:00,128.21,128.45,128.2,128.44,18463.0,118.0999,118.3209,118.0907,118.3117,18463.0
2023-06-16 12:40:00,128.41,128.48,128.29,128.41,5418.0,118.2841,118.3486,118.1736,118.2841,5418.0
2023-06-16 12:45:00,128.39,128.5,128.35,128.49,14506.0,118.2657,118.367,118.2288,118.3578,14506.0
2023-06-16 12:50:00,128.5,128.73,128.46,128.72,7733.0,118.367,118.5789,118.3301,118.5696,7733.0
2023-06-16 12:55:00,128.73,128.73,128.6,128.71,17086.0,118.5789,118.5789,118.4591,118.5604,17086.0
2023-06-16 13:00:00,128.72,128.74,128.62,128.68,9155.0,118.5696,118.5881,118.4775,118.5328,9155.0
2023-06-16 13:05:00,128.68,128.68,128.47,128.47,11835.0,118.5328,118.5328,118.3394,118.3394,11835.0
2023-06-16 13:10:00,128.5,128.54,128.23,128.28,17272.0,118.367,118.4038,118.1183,118.1643,17272.0
2023-06-16 13:15:00,128.26,128.49,128.26,128.43,11537.0,118.1459,118.3578,118.1459,118.3025,11537.0
2023-06-16 13:20:00,128.4,128.52,128.39,128.48,8720.0,118.2749,118.3854,118.2657,118.3486,8720.0
2023-06-16 13:25:00,128.48,128.52,128.42,128.44,6644.0,118.3486,118.3854,118.2933,118.3117,6644.0
2023-06-16 13:30:00,128.43,128.43,128.17,128.2,10083.0,118.3025,118.3025,118.063,118.0907,10083.0
2023-06-16 13:35:00,128.24,128.25,127.88,127.9,9584.0,118.1275,118.1367,117.7959,117.8143,9584.0
2023-06-16 13:40:00,127.94,127.97,127.8,127.94,10065.0,117.8512,117.8788,117.7222,117.8512,10065.0
2023-06-16 13:45:00,127.97,128.14,127.89,127.93,9464.0,117.8788,118.0354,117.8051,117.8419,9464.0
2023-06-16 13:50:00,127.92,127.99,127.89,127.99,5177.0,117.8327,117.8972,117.8051,117.8972,5177.0
2023-06-16 13:55:00,127.99,128.04,127.95,128.0,6927.0,117.8972,117.9433,117.8604,117.9064,6927.0
2023-06-16 14:00:00,127.97,127.97,127.77,127.79,9805.0,117.8788,117.8788,117.6946,117.713,9805.0
2023-06-16 14:05:00,127.79,127.96,127.75,127.91,9473.0,117.713,117.8696,117.6761,117.8235,9473.0
2023-06-16 14:10:00,127.88,127.94,127.72,127.78,21217.0,117.7959,117.8512,117.6485,117.7038,21217.0
2023-06-16 14:15:00,127.76,128.11,127.75,128.08,7662.0,117.6853,118.0077,117.6761,117.9801,7662.0
2023-06-16 14:20:00,128.11,128.13,127.96,128.02,14451.0,118.0077,118.0262,117.8696,117.9248,14451.0
2023-06-16 14:25:00,128.02,128.16,127.97,128.06,15259.0,117.9248,118.0538,117.8788,117.9617,15259.0
2023-06-16 14:30:00,128.06,128.11,127.86,128.03,23220.0,117.9617,118.0077,117.7775,117.9341,23220.0
2023-06-16 14:35:00,128.03,128.19,127.99,128.12,7433.0,117.9341,118.0814,117.8972,118.017,7433.0
2023-06-16 14:40:00,128.19,128.22,127.91,127.92,18758.0,118.0814,118.1091,117.8235,117.8327,18758.0
2023-06-16 14:45:00,127.96,128.05,127.88,128.05,17451.0,117.8696,117.9525,117.7959,117.9525,17451.0
2023-06-16 14:50:00,128.04,128.08,127.93,127.97,9144.0,117.9433,117.9801,117.8419,117.8788,9144.0
2023-06-16 14:55:00,128.0,128.05,127.92,128.02,12137.0,117.9064,117.9525,117.8327,117.9248,12137.0
2023-06-16 15:00:00,128.05,128.19,128.01,128.14,26071.0,117.9525,118.0814,117.9156,118.0354,26071.0
2023-06-16 15:05:00,128.12,128.17,127.88,127.95,10099.0,118.017,118.063,117.7959,117.8604,10099.0
2023-06-16 15:10:00,127.94,128.01,127.86,127.89,11397.0,117.8512,117.9156,117.7775,117.8051,11397.0
2023-06-16 15:15:00,127.9,127.99,127.8,127.99,18155.0,117.8143,117.8972,117.7222,117.8972,18155.0
2023-06-16 15:20:00,127.99,128.29,127.99,128.25,30900.0,117.8972,118.1736,117.8972,118.1367,30900.0
2023-06-16 15:25:00,128.24,128.42,128.19,128.4,23651.0,118.1275,118.2933,118.0814,118.2749,23651.0
2023-06-16 15:30:00,128.43,128.69,128.41,128.69,26633.0,118.3025,118.542,118.2841,118.542,26633.0
2023-06-16 15:35:00,128.67,128.82,128.67,128.75,25960.0,118.5236,118.6618,118.5236,118.5973,25960.0
2023-06-16 15:40:00,128.75,128.97,128.72,128.86,30285.0,118.5973,118.7999,118.5696,118.6986,30285.0
2023-06-16 15:45:00,128.86,129.08,128.83,128.91,46501.0,118.6986,118.9013,118.671,118.7447,46501.0
2023-06-16 15:50:00,128.95,129.03,128.61,128.62,52224.0,118.7815,118.8552,118.4683,118.4775,52224.0
2023-06-16 15:55:00,128.65,128.74,128.3,128.56,141922.0,118.5052,118.5881,118.1828,118.4223,141922.0
2023-06-20 09:30:00,127.6,127.91,126.86,127.46,37447.0,117.538,117.8235,116.8563,117.409,37447.0
2023-06-20 09:35:00,127.18,127.48,127.11,127.34,11014.0,117.1511,117.4274,117.0866,117.2985,11014.0
2023-06-20 09:40:00,127.34,127.34,126.4,127.12,13276.0,117.2985,117.2985,116.4326,117.0958,13276.0
2023-06-20 09:45:00,126.87,126.96,126.19,126.41,10590.0,116.8655,116.9484,116.2392,116.4418,10590.0
2023-06-20 09:50:00,126.41,127.25,126.28,127.03,9504.0,116.4418,117.2156,116.3221,117.0129,9504.0
2023-06-20 09:55:00,126.98,127.11,126.74,127.01,11080.0,116.9669,117.0866,116.7458,116.9945,11080.0
2023-06-20 10:00:00,127.02,127.07,126.6,126.68,16649.0,117.0037,117.0498,116.6168,116.6905,16649.0
2023-06-20 10:05:00,126.77,127.13,126.74,127.12,9970.0,116.7734,117.105,116.7458,117.0958,9970.0
2023-06-20 10:10:00,127.15,127.15,126.62,126.62,10321.0,117.1234,117.1234,116.6352,116.6352,10321.0
2023-06-20 10:15:00,126.63,126.82,126.4,126.5,15235.0,116.6445,116.8195,116.4326,116.5247,15235.0
2023-06-20 10:20:00,126.48,126.6,126.44,126.48,35757.0,116.5063,116.6168,116.4694,116.5063,35757.0
2023-06-20 10:25:00,126.51,126.52,126.12,126.23,9177.0,116.5339,116.5431,116.1747,116.276,9177.0
2023-06-20 10:30:00,126.17,126.36,126.04,126.29,10793.0,116.2207,116.3957,116.101,116.3313,10793.0
2023-06-20 10:35:00,126.33,126.45,126.2,126.29,9042.0,116.3681,116.4786,116.2484,116.3313,9042.0
2023-06-20 10:40:00,126.33,126.45,126.16,126.16,5048.0,116.3681,116.4786,116.2115,116.2115,5048.0
2023-06-20 10:45:00,126.18,126.38,126.13,126.3,5970.0,116.2299,116.4142,116.1839,116.3405,5970.0
2023-06-20 10:50:00,126.23,126.33,126.16,126.33,4858.0,116.276,116.3681,116.2115,116.3681,4858.0
2023-06-20 10:55:00,126.31,126.51,126.16,126.48,11961.0,116.3497,116.5339,116.2115,116.5063,11961.0
2023-06-20 11:00:00,126.47,126.75,126.43,126.48,9790.0,116.4971,116.755,116.4602,116.5063,9790.0
2023-06-20 11:05:00,126.43,126.6,126.32,126.51,10349.0,116.4602,116.6168,116.3589,116.5339,10349.0
2023-06-20 11:10:00,126.46,126.69,126.42,126.63,10412.0,116.4879,116.6997,116.451,116.6445,10412.0
2023-06-20 11:15:00,126.7,126.7,126.45,126.51,8171.0,116.7089,116.7089,116.4786,116.5339,8171.0
2023-06-20 11:20:00,126.47,126.57,126.43,126.44,5838.0,116.4971,116.5892,116.4602,116.4694,5838.0
2023-06-20 11:25:00,126.45,126.56,126.42,126.5,5155.0,116.4786,116.58,116.451,116.5247,5155.0
2023-06-20 11:30:00,126.46,126.75,126.44,126.64,20625.0,116.4879,116.755,116.4694,116.6537,20625.0
2023-06-20 11:35:00,126.58,126.89,126.58,126.87,11173.0,116.5984,116.884,116.5984,116.8655,11173.0
2023-06-20 11:40:00,126.86,126.86,126.53,126.56,7200.0,116.8563,116.8563,116.5523,116.58,7200.0
2023-06-20 11:45:00,126.52,126.81,126.52,126.7,7268.0,116.5431,116.8103,116.5431,116.7089,7268.0
2023-06-20 11:50:00,126.72,126.72,126.44,126.68,13101.0,116.7274,116.7274,116.4694,116.6905,13101.0
2023-06-20 11:55:00,126.68,126.77,126.59,126.59,8696.0,116.6905,116.7734,116.6076,116.6076,8696.0
2023-06-20 12:00:00,126.6,126.66,126.56,126.56,18135.0,116.6168,116.6721,116.58,116.58,18135.0
2023-06-20 12:05:00,126.53,126.55,126.17,126.17,8729.0,116.5523,116.5708,116.2207,116.2207,8729.0
2023-06-20 12:10:00,126.21,126.43,126.17,126.43,6971.0,116.2576,116.4602,116.2207,116.4602,6971.0
2023-06-20 12:15:00,126.39,126.55,126.35,126.47,9281.0,116.4234,116.5708,116.3865,116.4971,9281.0
2023-06-20 12:20:00,126.45,126.77,126.45,126.74,6425.0,116.4786,116.7734,116.4786,116.7458,6425.0
2023-06-20 12:25:00,126.76,126.9,126.67,126.67,8733.0,116.7642,116.8932,116.6813,116.6813,8733.0
2023-06-20 12:30:00,126.7,126.87,126.68,126.87,4382.0,116.7089,116.8655,116.6905,116.8655,4382.0
2023-06-20 12:35:00,126.9,126.91,126.79,126.79,5633.0,116.8932,116.9024,116.7918,116.7918,5633.0
2023-06-20 12:40:00,126.81,126.94,126.8,126.8,12743.0,116.8103,116.93,116.801,116.801,12743.0
2023-06-20 12:45:00,126.84,127.02,126.79,126.89,11613.0,116.8379,117.0037,116.7918,116.884,11613.0
2023-06-20 12:50:00,126.87,127.09,126.86,127.02,7020.0,116.8655,117.0682,116.8563,117.0037,7020.0
2023-06-20 12:55:00,127.03,127.19,126.99,127.19,3379.0,117.0129,117.1603,116.9761,117.1603,3379.0
2023-06-20 13:00:00,127.19,127.26,127.04,127.09,12345.0,117.1603,117.2248,117.0221,117.0682,12345.0
2023-06-20 13:05:00,127.08,127.08,126.71,126.8,10311.0,117.059,117.059,116.7181,116.801,10311.0
2023-06-20 13:10:00,126.8,126.83,126.69,126.71,8843.0,116.801,116.8287,116.6997,116.7181,8843.0
2023-06-20 13:15:00,126.76,126.84,126.72,126.79,4143.0,116.7642,116.8379,116.7274,116.7918,4143.0
2023-06-20 13:20:00,126.82,126.92,126.76,126.9,4277.0,116.8195,116.9116,116.7642,116.8932,4277.0
2023-06-20 13:25:00,126.92,126.93,126.77,126.82,5587.0,116.9116,116.9208,116.7734,116.8195,5587.0
2023-06-20 13:30:00,126.81,126.85,126.75,126.76,3714.0,116.8103,116.8471,116.755,116.7642,3714.0
2023-06-20 13:35:00,126.74,126.81,126.69,126.77,7325.0,116.7458,116.8103,116.6997,116.7734,7325.0
2023-06-20 13:40:00,126.76,126.9,126.76,126.87,10419.0,116.7642,116.8932,116.7642,116.8655,10419.0
2023-06-20 13:45:00,126.89,127.05,126.88,127.05,10539.0,116.884,117.0313,116.8747,117.0313,10539.0
2023-06-20 13:50:00,127.06,127.06,126.95,126.98,9265.0,117.0405,117.0405,116.9392,116.9669,9265.0
2023-06-20 13:55:00,127.01,127.03,126.94,126.95,10641.0,116.9945,117.0129,116.93,116.9392,10641.0
2023-06-20 14:00:00,126.93,126.99,126.9,126.9,4515.0,116.9208,116.9761,116.8932,116.8932,4515.0
2023-06-20 14:05:00,126.92,126.92,126.79,126.83,5535.0,116.9116,116.9116,116.7918,116.8287,5535.0
2023-06-20 14:10:00,126.83,126.93,126.81,126.83,9624.0,116.8287,116.9208,116.8103,116.8287,9624.0
2023-06-20 14:15:00,126.85,126.92,126.6,126.71,22126.0,116.8471,116.9116,116.6168,116.7181,22126.0
2023-06-20 14:20:00,126.72,126.87,126.71,126.86,6085.0,116.7274,116.8655,116.7181,116.8563,6085.0
2023-06-20 14:25:00,126.88,126.94,126.86,126.92,5151.0,116.8747,116.93,116.8563,116.9116,5151.0
2023-06-20 14:30:00,126.89,126.93,126.84,126.86,5252.0,116.884,116.9208,116.8379,116.8563,5252.0
2023-06-20 14:35:00,126.87,126.9,126.7,126.81,6491.0,116.8655,116.8932,116.7089,116.8103,6491.0
2023-06-20 14:40:00,126.78,126.78,126.65,126.69,8782.0,116.7826,116.7826,116.6629,116.6997,8782.0
2023-06-20 14:45:00,126.69,126.83,126.61,126.83,17998.0,116.6997,116.8287,116.626,116.8287,17998.0
2023-06-20 14:50:00,126.83,126.92,126.77,126.91,20988.0,116.8287,116.9116,116.7734,116.9024,20988.0
2023-06-20 14:55:00,126.9,126.93,126.74,126.74,12546.0,116.8932,116.9208,116.7458,116.7458,12546.0
2023-06-20 15:00:00,126.77,127.02,126.77,126.86,14180.0,116.7734,117.0037,116.7734,116.8563,14180.0
2023-06-20 15:05:00,126.89,126.95,126.86,126.89,7383.0,116.884,116.9392,116.8563,116.884,7383.0
2023-06-20 15:10:00,126.87,126.98,126.86,126.98,6172.0,116.8655,116.9669,116.8563,116.9669,6172.0
2023-06-20 15:15:00,126.98,127.01,126.94,126.95,10825.0,116.9669,116.9945,116.93,116.9392,10825.0
2023-06-20 15:20:00,126.95,127.01,126.89,126.92,12736.0,116.9392,116.9945,116.884,116.9116,12736.0
2023-06-20 15:25:00,126.92,126.95,126.85,126.85,7895.0,116.9116,116.9392,116.8471,116.8471,7895.0
2023-06-20 15:30:00,126.87,126.88,126.61,126.62,9987.0,116.8655,116.8747,116.626,116.6352,9987.0
2023-06-20 15:35:00,126.61,126.76,126.58,126.72,24099.0,116.626,116.7642,116.5984,116.7274,24099.0
2023-06-20 15:40:00,126.76,126.8,126.68,126.78,13383.0,116.7642,116.801,116.6905,116.7826,13383.0
2023-06-20 15:45:00,126.79,126.85,126.67,126.8,20393.0,116.7918,116.8471,116.6813,116.801,20393.0
2023-06-20 15:50:00,126.77,126.88,126.65,126.66,34753.0,116.7734,116.8747,116.6629,116.6721,34753.0
2023-06-20 15:55:00,126.68,126.8,126.46,126.46,142352.0,116.6905,116.801,116.4879,116.4879,142352.0
2023-06-21 09:30:00,126.35,126.68,126.35,126.44,33795.0,116.3865,116.6905,116.3865,116.4694,33795.0
2023-06-21 09:35:00,126.39,126.56,126.09,126.09,19821.0,116.4234,116.58,116.147,116.147,19821.0
2023-06-21 09:40:00,126.2,126.26,125.66,126.26,8267.0,116.2484,116.3036,115.7509,116.3036,8267.0
2023-06-21 09:45:00,126.22,126.63,126.1,126.6,6913.0,116.2668,116.6445,116.1562,116.6168,6913.0
2023-06-21 09:50:00,126.6,126.8,126.49,126.56,15751.0,116.6168,116.801,116.5155,116.58,15751.0
2023-06-21 09:55:00,126.63,126.69,126.13,126.14,3852.0,116.6445,116.6997,116.1839,116.1931,3852.0
2023-06-21 10:00:00,126.12,126.3,125.99,126.0,6631.0,116.1747,116.3405,116.0549,116.0641,6631.0
2023-06-21 10:05:00,126.02,126.11,125.82,125.91,11864.0,116.0826,116.1655,115.8983,115.9812,11864.0
2023-06-21 10:10:00,126.01,126.24,125.91,126.11,14086.0,116.0733,116.2852,115.9812,116.1655,14086.0
2023-06-21 10:15:00,126.1,126.23,126.06,126.14,15995.0,116.1562,116.276,116.1194,116.1931,15995.0
2023-06-21 10:20:00,126.14,126.36,126.05,126.05,25313.0,116.1931,116.3957,116.1102,116.1102,25313.0
2023-06-21 10:25:00,126.13,126.31,125.88,126.17,21270.0,116.1839,116.3497,115.9536,116.2207,21270.0
2023-06-21 10:30:00,126.15,126.31,126.11,126.15,16179.0,116.2023,116.3497,116.1655,116.2023,16179.0
2023-06-21 10:35:00,126.16,126.48,126.13,126.48,17767.0,116.2115,116.5063,116.1839,116.5063,17767.0
2023-06-21 10:40:00,126.55,126.57,126.27,126.3,6836.0,116.5708,116.5892,116.3128,116.3405,6836.0
2023-06-21 10:45:00,126.26,126.35,126.12,126.16,9165.0,116.3036,116.3865,116.1747,116.2115,9165.0
2023-06-21 10:50:00,126.15,126.31,126.01,126.26,9615.0,116.2023,116.3497,116.0733,116.3036,9615.0
2023-06-21 10:55:00,126.26,126.52,126.2,126.49,11045.0,116.3036,116.5431,116.2484,116.5155,11045.0
2023-06-21 11:00:00,126.52,126.59,126.36,126.36,11902.0,116.5431,116.6076,116.3957,116.3957,11902.0
2023-06-21 11:05:00,126.44,126.5,126.22,126.36,8831.0,116.4694,116.5247,116.2668,116.3957,8831.0
2023-06-21 11:10:00,126.37,126.38,126.24,126.38,7848.0,116.405,116.4142,116.2852,116.4142,7848.0
2023-06-21 11:15:00,126.37,126.42,126.18,126.29,4264.0,116.405,116.451,116.2299,116.3313,4264.0
2023-06-21 11:20:00,126.23,126.45,126.23,126.26,8329.0,116.276,116.4786,116.276,116.3036,8329.0
2023-06-21 11:25:00,126.3,126.62,126.28,126.58,18083.0,116.3405,116.6352,116.3221,116.5984,18083.0
2023-06-21 11:30:00,126.6,126.66,126.47,126.6,7995.0,116.6168,116.6721,116.4971,116.6168,7995.0
2023-06-21 11:35:00,126.63,126.8,126.63,126.69,5764.0,116.6445,116.801,116.6445,116.6997,5764.0
2023-06-21 11:40:00,126.66,126.77,126.59,126.59,3824.0,116.6721,116.7734,116.6076,116.6076,3824.0
2023-06-21 11:45:00,126.56,126.58,126.35,126.42,6442.0,116.58,116.5984,116.3865,116.451,6442.0
2023-06-21 11:50:00,126.41,126.53,126.38,126.53,4926.0,116.4418,116.5523,116.4142,116.5523,4926.0
2023-06-21 11:55:00,126.52,126.62,126.48,126.48,3481.0,116.5431,116.6352,116.5063,116.5063,3481.0
2023-06-21 12:00:00,126.47,126.56,126.44,126.48,3720.0,116.4971,116.58,116.4694,116.5063,3720.0
2023-06-21 12:05:00,126.48,126.53,126.32,126.52,23745.0,116.5063,116.5523,116.3589,116.5431,23745.0
2023-06-21 12:10:00,126.51,126.56,126.35,126.43,18472.0,116.5339,116.58,116.3865,116.4602,18472.0
2023-06-21 12:15:00,126.39,126.49,126.36,126.43,19075.0,116.4234,116.5155,116.3957,116.4602,19075.0
2023-06-21 12:20:00,126.47,126.54,126.38,126.48,5524.0,116.4971,116.5616,116.4142,116.5063,5524.0
2023-06-21 12:25:00,126.42,126.51,126.37,126.49,6107.0,116.451,116.5339,116.405,116.5155,6107.0
2023-06-21 12:30:00,126.54,126.65,126.42,126.51,8339.0,116.5616,116.6629,116.451,116.5339,8339.0
2023-06-21 12:35:00,126.43,126.44,126.29,126.41,87429.0,116.4602,116.4694,116.3313,116.4418,87429.0
2023-06-21 12:40:00,126.45,126.47,126.34,126.34,66919.0,116.4786,116.4971,116.3773,116.3773,66919.0
2023-06-21 12:45:00,126.25,126.25,125.83,125.85,15121.0,116.2944,116.2944,115.9075,115.926,15121.0
2023-06-21 12:50:00,125.89,126.08,125.88,125.92,5084.0,115.9628,116.1378,115.9536,115.9904,5084.0
2023-06-21 12:55:00,125.93,126.18,125.92,125.97,15994.0,115.9997,116.2299,115.9904,116.0365,15994.0
2023-06-21 13:00:00,125.96,125.96,125.62,125.64,9751.0,116.0273,116.0273,115.7141,115.7325,9751.0
2023-06-21 13:05:00,125.6,125.6,125.34,125.41,15858.0,115.6957,115.6957,115.4562,115.5207,15858.0
2023-06-21 13:10:00,125.45,125.48,125.27,125.33,12580.0,115.5575,115.5851,115.3917,115.447,12580.0
2023-06-21 13:15:00,125.3,125.49,125.29,125.48,5626.0,115.4193,115.5944,115.4101,115.5851,5626.0
2023-06-21 13:20:00,125.5,125.77,125.5,125.75,7084.0,115.6036,115.8523,115.6036,115.8338,7084.0
2023-06-21 13:25:00,125.69,125.8,125.6,125.73,6957.0,115.7786,115.8799,115.6957,115.8154,6957.0
2023-06-21 13:30:00,125.78,125.89,125.78,125.83,4698.0,115.8615,115.9628,115.8615,115.9075,4698.0
2023-06-21 13:35:00,125.87,126.03,125.77,126.0,12885.0,115.9444,116.0918,115.8523,116.0641,12885.0
2023-06-21 13:40:00,126.02,126.11,125.99,126.09,5257.0,116.0826,116.1655,116.0549,116.147,5257.0
2023-06-21 13:45:00,126.12,126.16,126.04,126.09,6823.0,116.1747,116.2115,116.101,116.147,6823.0
2023-06-21 13:50:00,126.11,126.23,126.02,126.19,30082.0,116.1655,116.276,116.0826,116.2392,30082.0
2023-06-21 13:55:00,126.19,126.45,126.18,126.45,8596.0,116.2392,116.4786,116.2299,116.4786,8596.0
2023-06-21 14:00:00,126.46,126.47,126.32,126.4,9088.0,116.4879,116.4971,116.3589,116.4326,9088.0
2023-06-21 14:05:00,126.38,126.51,126.34,126.36,22455.0,116.4142,116.5339,116.3773,116.3957,22455.0
2023-06-21 14:10:00,126.37,126.41,126.28,126.35,4888.0,116.405,116.4418,116.3221,116.3865,4888.0
2023-06-21 14:15:00,126.34,126.4,126.29,126.37,8613.0,116.3773,116.4326,116.3313,116.405,8613.0
2023-06-21 14:20:00,126.39,126.53,126.39,126.51,7569.0,116.4234,116.5523,116.4234,116.5339,7569.0
2023-06-21 14:25:00,126.5,126.52,126.37,126.4,20163.0,116.5247,116.5431,116.405,116.4326,20163.0
2023-06-21 14:30:00,126.4,126.54,126.37,126.54,17483.0,116.4326,116.5616,116.405,116.5616,17483.0
2023-06-21 14:35:00,126.54,126.54,126.4,126.44,9179.0,116.5616,116.5616,116.4326,116.4694,9179.0
2023-06-21 14:40:00,126.43,126.51,126.43,126.47,11748.0,116.4602,116.5339,116.4602,116.4971,11748.0
2023-06-21 14:45:00,126.47,126.52,126.46,126.49,13482.0,116.4971,116.5431,116.4879,116.5155,13482.0
2023-06-21 14:50:00,126.51,126.54,126.48,126.52,16357.0,116.5339,116.5616,116.5063,116.5431,16357.0
2023-06-21 14:55:00,126.52,126.54,126.41,126.47,12080.0,116.5431,116.5616,116.4418,116.4971,12080.0
2023-06-21 15:00:00,126.49,126.54,126.4,126.41,11323.0,116.5155,116.5616,116.4326,116.4418,11323.0
2023-06-21 15:05:00,126.39,126.49,126.39,126.41,14354.0,116.4234,116.5155,116.4234,116.4418,14354.0
2023-06-21 15:10:00,126.42,126.53,126.38,126.48,11648.0,116.451,116.5523,116.4142,116.5063,11648.0
2023-06-21 15:15:00,126.48,126.53,126.46,126.5,14349.0,116.5063,116.5523,116.4879,116.5247,14349.0
2023-06-21 15:20:00,126.5,126.5,126.37,126.42,11998.0,116.5247,116.5247,116.405,116.451,11998.0
2023-06-21 15:25:00,126.4,126.4,126.21,126.23,8524.0,116.4326,116.4326,116.2576,116.276,8524.0
2023-06-21 15:30:00,126.24,126.33,126.14,126.18,16580.0,116.2852,116.3681,116.1931,116.2299,16580.0
2023-06-21 15:35:00,126.18,126.22,126.04,126.14,17430.0,116.2299,116.2668,116.101,116.1931,17430.0
2023-06-21 15:40:00,126.12,126.3,126.1,126.28,15936.0,116.1747,116.3405,116.1562,116.3221,15936.0
2023-06-21 15:45:00,126.28,126.52,126.27,126.51,28441.0,116.3221,116.5431,116.3128,116.5339,28441.0
2023-06-21 15:50:00,126.49,126.59,126.38,126.46,51618.0,116.5155,116.6076,116.4142,116.4879,51618.0
2023-06-21 15:55:00,126.47,126.69,126.43,126.66,167504.0,116.4971,116.6997,116.4602,116.6721,167504.0
2023-06-22 09:30:00,126.55,126.94,125.36,125.37,25586.0,116.5708,116.93,115.4746,115.4838,25586.0
2023-06-22 09:35:00,125.31,125.75,124.75,125.53,21785.0,115.4285,115.8338,114.9127,115.6312,21785.0
2023-06-22 09:40:00,125.49,125.49,124.99,125.47,7381.0,115.5944,115.5944,115.1338,115.5759,7381.0
2023-06-22 09:45:00,125.47,125.57,125.07,125.2,13783.0,115.5759,115.668,115.2075,115.3272,13783.0
2023-06-22 09:50:00,125.28,125.98,125.21,125.65,12222.0,115.4009,116.0457,115.3364,115.7417,12222.0
2023-06-22 09:55:00,125.66,125.84,125.3,125.3,11374.0,115.7509,115.9168,115.4193,115.4193,11374.0
2023-06-22 10:00:00,125.3,125.64,125.18,125.41,19094.0,115.4193,115.7325,115.3088,115.5207,19094.0
2023-06-22 10:05:00,125.5,125.78,125.45,125.54,6123.0,115.6036,115.8615,115.5575,115.6404,6123.0
2023-06-22 10:10:00,125.52,125.78,125.43,125.78,4094.0,115.622,115.8615,115.5391,115.8615,4094.0
2023-06-22 10:15:00,125.81,125.87,125.64,125.71,5596.0,115.8891,115.9444,115.7325,115.797,5596.0
2023-06-22 10:20:00,125.64,125.71,125.27,125.27,5750.0,115.7325,115.797,115.3917,115.3917,5750.0
2023-06-22 10:25:00,125.39,125.48,125.38,125.45,2360.0,115.5022,115.5851,115.493,115.5575,2360.0
2023-06-22 10:30:00,125.43,125.56,125.4,125.46,10051.0,115.5391,115.6588,115.5114,115.5667,10051.0
2023-06-22 10:35:00,125.49,125.53,125.15,125.22,18104.0,115.5944,115.6312,115.2812,115.3456,18104.0
2023-06-22 10:40:00,125.22,125.25,124.76,124.86,9615.0,115.3456,115.3733,114.9219,115.014,9615.0
2023-06-22 10:45:00,124.82,124.97,124.61,124.81,11710.0,114.9772,115.1154,114.7837,114.968,11710.0
2023-06-22 10:50:00,124.85,124.91,124.61,124.71,16684.0,115.0048,115.0601,114.7837,114.8759,16684.0
2023-06-22 10:55:00,124.66,124.85,124.56,124.85,16507.0,114.8298,115.0048,114.7377,115.0048,16507.0
2023-06-22 11:00:00,124.84,124.86,124.56,124.58,7656.0,114.9956,115.014,114.7377,114.7561,7656.0
2023-06-22 11:05:00,124.5,124.54,124.28,124.28,5992.0,114.6824,114.7193,114.4798,114.4798,5992.0
2023-06-22 11:10:00,124.23,124.26,123.88,123.92,9183.0,114.4337,114.4613,114.1113,114.1482,9183.0
2023-06-22 11:15:00,123.87,124.12,123.75,123.96,32181.0,114.1021,114.3324,113.9916,114.185,32181.0
2023-06-22 11:20:00,123.98,124.03,123.79,123.79,5378.0,114.2034,114.2495,114.0284,114.0284,5378.0
2023-06-22 11:25:00,123.84,124.39,123.8,124.38,23670.0,114.0745,114.5811,114.0376,114.5719,23670.0
2023-06-22 11:30:00,124.53,124.55,124.31,124.49,4074.0,114.7101,114.7285,114.5074,114.6732,4074.0
2023-06-22 11:35:00,124.53,124.69,124.51,124.51,15849.0,114.7101,114.8574,114.6916,114.6916,15849.0
2023-06-22 11:40:00,124.44,124.69,124.44,124.57,5416.0,114.6271,114.8574,114.6271,114.7469,5416.0
2023-06-22 11:45:00,124.56,124.6,124.27,124.34,7831.0,114.7377,114.7745,114.4706,114.535,7831.0
2023-06-22 11:50:00,124.34,124.46,124.33,124.35,2350.0,114.535,114.6456,114.5258,114.5442,2350.0
2023-06-22 11:55:00,124.41,124.58,124.41,124.58,5429.0,114.5995,114.7561,114.5995,114.7561,5429.0
2023-06-22 12:00:00,124.55,124.64,124.5,124.63,6217.0,114.7285,114.8114,114.6824,114.8022,6217.0
2023-06-22 12:05:00,124.56,124.87,124.52,124.87,6628.0,114.7377,115.0232,114.7008,115.0232,6628.0
2023-06-22 12:10:00,124.9,124.99,124.78,124.78,8474.0,115.0509,115.1338,114.9403,114.9403,8474.0
2023-06-22 12:15:00,124.83,124.84,124.51,124.51,5694.0,114.9864,114.9956,114.6916,114.6916,5694.0
2023-06-22 12:20:00,124.53,124.73,124.53,124.69,5586.0,114.7101,114.8943,114.7101,114.8574,5586.0
2023-06-22 12:25:00,124.72,124.81,124.63,124.77,3474.0,114.8851,114.968,114.8022,114.9311,3474.0
2023-06-22 12:30:00,124.78,124.83,124.67,124.69,10846.0,114.9403,114.9864,114.839,114.8574,10846.0
2023-06-22 12:35:00,124.71,124.79,124.65,124.65,6252.0,114.8759,114.9496,114.8206,114.8206,6252.0
2023-06-22 12:40:00,124.64,124.69,124.51,124.53,2725.0,114.8114,114.8574,114.6916,114.7101,2725.0
2023-06-22 12:45:00,124.57,124.57,124.42,124.44,5400.0,114.7469,114.7469,114.6087,114.6271,5400.0
2023-06-22 12:50:00,124.4,124.41,124.39,124.41,800.0,114.5903,114.5995,114.5811,114.5995,800.0
2023-06-22 12:55:00,124.41,124.55,124.41,124.47,5086.0,114.5995,114.7285,114.5995,114.6548,5086.0
2023-06-22 13:00:00,124.55,124.58,124.35,124.47,5630.0,114.7285,114.7561,114.5442,114.6548,5630.0
2023-06-22 13:05:00,124.46,124.47,124.38,124.38,1255.0,114.6456,114.6548,114.5719,114.5719,1255.0
2023-06-22 13:10:00,124.38,124.47,124.37,124.44,3007.0,114.5719,114.6548,114.5627,114.6271,3007.0
2023-06-22 13:15:00,124.45,124.61,124.44,124.51,4673.0,114.6364,114.7837,114.6271,114.6916,4673.0
2023-06-22 13:20:00,124.46,124.59,124.44,124.53,4069.0,114.6456,114.7653,114.6271,114.7101,4069.0
2023-06-22 13:25:00,124.59,124.62,124.56,124.56,1160.0,114.7653,114.793,114.7377,114.7377,1160.0
2023-06-22 13:30:00,124.56,124.59,124.45,124.45,2851.0,114.7377,114.7653,114.6364,114.6364,2851.0
2023-06-22 13:35:00,124.48,124.49,124.3,124.31,2416.0,114.664,114.6732,114.4982,114.5074,2416.0
2023-06-22 13:40:00,124.33,124.61,124.32,124.61,9145.0,114.5258,114.7837,114.5166,114.7837,9145.0
2023-06-22 13:45:00,124.6,124.76,124.56,124.69,6416.0,114.7745,114.9219,114.7377,114.8574,6416.0
2023-06-22 13:50:00,124.65,124.65,124.4,124.46,4641.0,114.8206,114.8206,114.5903,114.6456,4641.0
2023-06-22 13:55:00,124.45,124.45,124.39,124.43,2448.0,114.6364,114.6364,114.5811,114.6179,2448.0
2023-06-22 14:00:00,124.44,124.51,124.37,124.48,7259.0,114.6271,114.6916,114.5627,114.664,7259.0
2023-06-22 14:05:00,124.48,124.53,124.36,124.4,3844.0,114.664,114.7101,114.5535,114.5903,3844.0
2023-06-22 14:10:00,124.36,124.37,124.33,124.33,3274.0,114.5535,114.5627,114.5258,114.5258,3274.0
2023-06-22 14:15:00,124.33,124.36,124.22,124.33,24173.0,114.5258,114.5535,114.4245,114.5258,24173.0
2023-06-22 14:20:00,124.3,124.42,124.3,124.42,3667.0,114.4982,114.6087,114.4982,114.6087,3667.0
2023-06-22 14:25:00,124.39,124.64,124.35,124.62,4875.0,114.5811,114.8114,114.5442,114.793,4875.0
2023-06-22 14:30:00,124.64,124.73,124.63,124.65,7070.0,114.8114,114.8943,114.8022,114.8206,7070.0
2023-06-22 14:35:00,124.66,124.89,124.66,124.85,12961.0,114.8298,115.0417,114.8298,115.0048,12961.0
2023-06-22 14:40:00,124.84,124.84,124.75,124.75,6883.0,114.9956,114.9956,114.9127,114.9127,6883.0
2023-06-22 14:45:00,124.7,124.72,124.61,124.66,4302.0,114.8666,114.8851,114.7837,114.8298,4302.0
2023-06-22 14:50:00,124.67,124.72,124.66,124.67,9549.0,114.839,114.8851,114.8298,114.839,9549.0
2023-06-22 14:55:00,124.67,124.73,124.3,124.66,71235.0,114.839,114.8943,114.4982,114.8298,71235.0
2023-06-22 15:00:00,124.67,124.75,124.65,124.67,10622.0,114.839,114.9127,114.8206,114.839,10622.0
2023-06-22 15:05:00,124.61,124.65,124.51,124.51,7817.0,114.7837,114.8206,114.6916,114.6916,7817.0
2023-06-22 15:10:00,124.5,124.53,124.14,124.25,19291.0,114.6824,114.7101,114.3508,114.4521,19291.0
2023-06-22 15:15:00,124.23,124.23,123.98,123.98,15359.0,114.4337,114.4337,114.2034,114.2034,15359.0
2023-06-22 15:20:00,123.97,123.98,123.66,123.8,18338.0,114.1942,114.2034,113.9087,114.0376,18338.0
2023-06-22 15:25:00,123.77,123.86,123.48,123.48,15116.0,114.01,114.0929,113.7429,113.7429,15116.0
2023-06-22 15:30:00,123.49,123.49,123.25,123.34,31474.0,113.7521,113.7521,113.531,113.6139,31474.0
2023-06-22 15:35:00,123.34,123.39,123.13,123.26,31962.0,113.6139,113.6599,113.4205,113.5402,31962.0
2023-06-22 15:40:00,123.27,123.27,123.09,123.17,17290.0,113.5494,113.5494,113.3836,113.4573,17290.0
2023-06-22 15:45:00,123.17,123.19,123.01,123.05,36854.0,113.4573,113.4757,113.3099,113.3468,36854.0
2023-06-22 15:50:00,123.06,123.1,123.0,123.03,44840.0,113.356,113.3928,113.3007,113.3283,44840.0
2023-06-22 15:55:00,123.06,123.47,122.98,123.44,71234.0,113.356,113.7336,113.2823,113.706,71234.0
2023-06-23 09:30:00,122.26,122.36,121.76,122.17,29285.0,112.6191,112.7112,112.1585,112.5362,29285.0
2023-06-23 09:35:00,122.26,122.64,122.07,122.3,11639.0,112.6191,112.9691,112.444,112.6559,11639.0
2023-06-23 09:40:00,122.34,123.2,122.34,123.1,18434.0,112.6927,113.4849,112.6927,113.3928,18434.0
2023-06-23 09:45:00,123.16,123.3,122.74,122.74,12547.0,113.4481,113.577,113.0612,113.0612,12547.0
2023-06-23 09:50:00,122.78,123.13,122.74,122.94,9813.0,113.0981,113.4205,113.0612,113.2454,9813.0
2023-06-23 09:55:00,122.89,122.97,122.57,122.77,32819.0,113.1994,113.2731,112.9046,113.0888,32819.0
2023-06-23 10:00:00,122.81,123.19,122.81,123.06,11864.0,113.1257,113.4757,113.1257,113.356,11864.0
2023-06-23 10:05:00,123.13,123.39,123.11,123.11,18724.0,113.4205,113.6599,113.402,113.402,18724.0
2023-06-23 10:10:00,123.11,123.11,122.72,122.75,10468.0,113.402,113.402,113.0428,113.0704,10468.0
2023-06-23 10:15:00,122.78,123.03,122.73,122.8,13585.0,113.0981,113.3283,113.052,113.1165,13585.0
2023-06-23 10:20:00,122.9,123.13,122.79,123.08,8978.0,113.2086,113.4205,113.1073,113.3744,8978.0
2023-06-23 10:25:00,123.06,123.11,122.66,122.66,15233.0,113.356,113.402,112.9875,112.9875,15233.0
2023-06-23 10:30:00,122.64,122.76,122.49,122.52,11583.0,112.9691,113.0796,112.8309,112.8586,11583.0
2023-06-23 10:35:00,122.56,122.79,122.53,122.78,13442.0,112.8954,113.1073,112.8678,113.0981,13442.0
2023-06-23 10:40:00,122.87,122.87,122.4,122.45,7237.0,113.181,113.181,112.748,112.7941,7237.0
2023-06-23 10:45:00,122.41,122.42,122.24,122.29,9262.0,112.7572,112.7664,112.6006,112.6467,9262.0
2023-06-23 10:50:00,122.24,122.37,122.16,122.25,7888.0,112.6006,112.7204,112.5269,112.6098,7888.0
2023-06-23 10:55:00,122.23,122.51,122.11,122.4,7451.0,112.5914,112.8493,112.4809,112.748,7451.0
2023-06-23 11:00:00,122.49,122.74,122.4,122.62,5527.0,112.8309,113.0612,112.748,112.9507,5527.0
2023-06-23 11:05:00,122.6,122.6,122.22,122.22,9170.0,112.9322,112.9322,112.5822,112.5822,9170.0
2023-06-23 11:10:00,122.23,122.28,122.0,122.27,13361.0,112.5914,112.6375,112.3796,112.6283,13361.0
2023-06-23 11:15:00,122.3,122.45,122.27,122.36,4371.0,112.6559,112.7941,112.6283,112.7112,4371.0
2023-06-23 11:20:00,122.38,122.4,122.2,122.28,5003.0,112.7296,112.748,112.5638,112.6375,5003.0
2023-06-23 11:25:00,122.29,122.46,122.23,122.4,9295.0,112.6467,112.8033,112.5914,112.748,9295.0
2023-06-23 11:30:00,122.4,122.54,122.39,122.47,5012.0,112.748,112.877,112.7388,112.8125,5012.0
2023-06-23 11:35:00,122.48,122.73,122.48,122.67,7096.0,112.8217,113.052,112.8217,112.9967,7096.0
2023-06-23 11:40:00,122.71,122.74,122.61,122.69,7929.0,113.0336,113.0612,112.9415,113.0151,7929.0
2023-06-23 11:45:00,122.71,122.75,122.61,122.65,9714.0,113.0336,113.0704,112.9415,112.9783,9714.0
2023-06-23 11:50:00,122.65,122.65,122.46,122.64,11388.0,112.9783,112.9783,112.8033,112.9691,11388.0
2023-06-23 11:55:00,122.61,122.66,122.4,122.62,18738.0,112.9415,112.9875,112.748,112.9507,18738.0
2023-06-23 12:00:00,122.66,122.75,122.51,122.57,20561.0,112.9875,113.0704,112.8493,112.9046,20561.0
2023-06-23 12:05:00,122.58,122.59,122.46,122.56,9193.0,112.9138,112.923,112.8033,112.8954,9193.0
2023-06-23 12:10:00,122.55,122.59,122.44,122.46,21411.0,112.8862,112.923,112.7849,112.8033,21411.0
2023-06-23 12:15:00,122.44,122.85,122.43,122.83,10194.0,112.7849,113.1625,112.7757,113.1441,10194.0
2023-06-23 12:20:00,122.85,123.04,122.77,122.96,7253.0,113.1625,113.3375,113.0888,113.2639,7253.0
2023-06-23 12:25:00,122.98,123.0,122.93,122.97,17441.0,113.2823,113.3007,113.2362,113.2731,17441.0
2023-06-23 12:30:00,122.95,123.09,122.85,123.01,16094.0,113.2546,113.3836,113.1625,113.3099,16094.0
2023-06-23 12:35:00,122.98,123.07,122.92,122.92,6956.0,113.2823,113.3652,113.227,113.227,6956.0
2023-06-23 12:40:00,122.94,123.04,122.9,122.98,4376.0,113.2454,113.3375,113.2086,113.2823,4376.0
2023-06-23 12:45:00,123.03,123.16,123.0,123.03,7607.0,113.3283,113.4481,113.3007,113.3283,7607.0
2023-06-23 12:50:00,123.02,123.05,122.68,122.7,7422.0,113.3191,113.3468,113.0059,113.0244,7422.0
2023-06-23 12:55:00,122.7,122.7,122.55,122.66,7175.0,113.0244,113.0244,112.8862,112.9875,7175.0
2023-06-23 13:00:00,122.71,122.71,122.58,122.62,2335.0,113.0336,113.0336,112.9138,112.9507,2335.0
2023-06-23 13:05:00,122.61,122.64,122.48,122.63,11739.0,112.9415,112.9691,112.8217,112.9599,11739.0
2023-06-23 13:10:00,122.66,122.73,122.63,122.7,7295.0,112.9875,113.052,112.9599,113.0244,7295.0
2023-06-23 13:15:00,122.71,122.74,122.58,122.7,11895.0,113.0336,113.0612,112.9138,113.0244,11895.0
2023-06-23 13:20:00,122.72,122.88,122.72,122.81,16261.0,113.0428,113.1902,113.0428,113.1257,16261.0
2023-06-23 13:25:00,122.83,122.99,122.82,122.98,11291.0,113.1441,113.2915,113.1349,113.2823,11291.0
2023-06-23 13:30:00,122.98,123.05,122.69,122.72,39900.0,113.2823,113.3468,113.0151,113.0428,39900.0
2023-06-23 13:35:00,122.77,123.02,122.74,122.96,4710.0,113.0888,113.3191,113.0612,113.2639,4710.0
2023-06-23 13:40:00,123.0,123.03,122.81,122.81,5146.0,113.3007,113.3283,113.1257,113.1257,5146.0
2023-06-23 13:45:00,122.85,122.88,122.8,122.81,5100.0,113.1625,113.1902,113.1165,113.1257,5100.0
2023-06-23 13:50:00,122.8,122.85,122.71,122.74,7748.0,113.1165,113.1625,113.0336,113.0612,7748.0
2023-06-23 13:55:00,122.73,122.92,122.72,122.9,19077.0,113.052,113.227,113.0428,113.2086,19077.0
2023-06-23 14:00:00,122.87,122.87,122.81,122.83,8906.0,113.181,113.181,113.1257,113.1441,8906.0
2023-06-23 14:05:00,122.85,122.88,122.67,122.73,21619.0,113.1625,113.1902,112.9967,113.052,21619.0
2023-06-23 14:10:00,122.7,122.76,122.65,122.73,6626.0,113.0244,113.0796,112.9783,113.052,6626.0
2023-06-23 14:15:00,122.72,122.77,122.7,122.73,8437.0,113.0428,113.0888,113.0244,113.052,8437.0
2023-06-23 14:20:00,122.77,122.8,122.69,122.7,5464.0,113.0888,113.1165,113.0151,113.0244,5464.0
2023-06-23 14:25:00,122.7,122.72,122.6,122.65,12318.0,113.0244,113.0428,112.9322,112.9783,12318.0
2023-06-23 14:30:00,122.62,122.65,122.55,122.61,8408.0,112.9507,112.9783,112.8862,112.9415,8408.0
2023-06-23 14:35:00,122.62,122.62,122.5,122.58,8875.0,112.9507,112.9507,112.8401,112.9138,8875.0
2023-06-23 14:40:00,122.56,122.7,122.52,122.68,6762.0,112.8954,113.0244,112.8586,113.0059,6762.0
2023-06-23 14:45:00,122.66,122.69,122.47,122.57,8645.0,112.9875,113.0151,112.8125,112.9046,8645.0
2023-06-23 14:50:00,122.56,122.68,122.49,122.5,5520.0,112.8954,113.0059,112.8309,112.8401,5520.0
2023-06-23 14:55:00,122.49,122.58,122.47,122.55,6271.0,112.8309,112.9138,112.8125,112.8862,6271.0
2023-06-23 15:00:00,122.52,122.58,122.43,122.49,9580.0,112.8586,112.9138,112.7757,112.8309,9580.0
2023-06-23 15:05:00,122.47,122.63,122.47,122.62,12324.0,112.8125,112.9599,112.8125,112.9507,12324.0
2023-06-23 15:10:00,122.61,122.84,122.6,122.81,18414.0,112.9415,113.1533,112.9322,113.1257,18414.0
2023-06-23 15:15:00,122.78,123.12,122.78,123.08,23136.0,113.0981,113.4112,113.0981,113.3744,23136.0
2023-06-23 15:20:00,123.06,123.15,122.99,123.07,17369.0,113.356,113.4389,113.2915,113.3652,17369.0
2023-06-23 15:25:00,123.11,123.16,122.91,123.02,15791.0,113.402,113.4481,113.2178,113.3191,15791.0
2023-06-23 15:30:00,123.02,123.24,123.0,123.24,29702.0,113.3191,113.5218,113.3007,113.5218,29702.0
2023-06-23 15:35:00,123.22,123.37,123.01,123.06,30693.0,113.5034,113.6415,113.3099,113.356,30693.0
2023-06-23 15:40:00,123.06,123.07,122.91,122.96,20701.0,113.356,113.3652,113.2178,113.2639,20701.0
2023-06-23 15:45:00,123.0,123.13,122.93,122.93,27608.0,113.3007,113.4205,113.2362,113.2362,27608.0
2023-06-23 15:50:00,122.9,123.44,122.76,123.19,62690.0,113.2086,113.706,113.0796,113.4757,62690.0
2023-06-23 15:55:00,123.23,123.44,122.97,123.04,89164.0,113.5126,113.706,113.2731,113.3375,89164.0
2023-06-26 09:30:00,123.59,124.13,123.27,123.96,30499.0,113.8442,114.3416,113.5494,114.185,30499.0
2023-06-26 09:35:00,124.04,124.91,124.03,124.76,17213.0,114.2587,115.0601,114.2495,114.9219,17213.0
2023-06-26 09:40:00,124.83,125.17,124.58,124.63,21832.0,114.9864,115.2996,114.7561,114.8022,21832.0
2023-06-26 09:45:00,124.68,124.73,124.27,124.3,20130.0,114.8482,114.8943,114.4706,114.4982,20130.0
2023-06-26 09:50:00,124.2,124.57,124.17,124.43,27730.0,114.4061,114.7469,114.3784,114.6179,27730.0
2023-06-26 09:55:00,124.51,124.51,124.15,124.19,29777.0,114.6916,114.6916,114.36,114.3969,29777.0
2023-06-26 10:00:00,124.19,124.19,124.0,124.04,17021.0,114.3969,114.3969,114.2218,114.2587,17021.0
2023-06-26 10:05:00,124.08,124.42,124.02,124.07,45831.0,114.2955,114.6087,114.2403,114.2863,45831.0
2023-06-26 10:10:00,124.05,124.18,123.87,124.13,21187.0,114.2679,114.3877,114.1021,114.3416,21187.0
2023-06-26 10:15:00,124.2,124.34,124.1,124.12,11087.0,114.4061,114.535,114.314,114.3324,11087.0
2023-06-26 10:20:00,124.08,124.21,123.93,124.1,28101.0,114.2955,114.4153,114.1574,114.314,28101.0
2023-06-26 10:25:00,124.11,124.24,123.92,123.93,13209.0,114.3232,114.4429,114.1482,114.1574,13209.0
2023-06-26 10:30:00,124.0,124.0,123.6,123.6,13570.0,114.2218,114.2218,113.8534,113.8534,13570.0
2023-06-26 10:35:00,123.6,123.8,123.29,123.73,19489.0,113.8534,114.0376,113.5678,113.9731,19489.0
2023-06-26 10:40:00,123.72,123.77,123.45,123.77,11417.0,113.9639,114.01,113.7152,114.01,11417.0
2023-06-26 10:45:00,123.72,123.99,123.57,123.99,14726.0,113.9639,114.2126,113.8258,114.2126,14726.0
2023-06-26 10:50:00,123.97,124.09,123.81,124.02,7647.0,114.1942,114.3047,114.0468,114.2403,7647.0
2023-06-26 10:55:00,123.97,124.33,123.96,124.25,42024.0,114.1942,114.5258,114.185,114.4521,42024.0
2023-06-26 11:00:00,124.25,124.33,124.2,124.22,23272.0,114.4521,114.5258,114.4061,114.4245,23272.0
2023-06-26 11:05:00,124.2,124.32,124.18,124.3,13743.0,114.4061,114.5166,114.3877,114.4982,13743.0
2023-06-26 11:10:00,124.24,124.37,124.23,124.31,6521.0,114.4429,114.5627,114.4337,114.5074,6521.0
2023-06-26 11:15:00,124.33,124.42,124.31,124.4,3789.0,114.5258,114.6087,114.5074,114.5903,3789.0
2023-06-26 11:20:00,124.4,124.4,124.21,124.37,18539.0,114.5903,114.5903,114.4153,114.5627,18539.0
2023-06-26 11:25:00,124.35,124.43,124.29,124.35,8995.0,114.5442,114.6179,114.489,114.5442,8995.0
2023-06-26 11:30:00,124.36,124.42,124.26,124.4,10430.0,114.5535,114.6087,114.4613,114.5903,10430.0
2023-06-26 11:35:00,124.35,124.44,124.32,124.44,7384.0,114.5442,114.6271,114.5166,114.6271,7384.0
2023-06-26 11:40:00,124.45,124.66,124.44,124.65,15069.0,114.6364,114.8298,114.6271,114.8206,15069.0
2023-06-26 11:45:00,124.63,124.72,124.47,124.63,14812.0,114.8022,114.8851,114.6548,114.8022,14812.0
2023-06-26 11:50:00,124.63,124.77,124.56,124.58,19595.0,114.8022,114.9311,114.7377,114.7561,19595.0
2023-06-26 11:55:00,124.57,124.7,124.55,124.64,26840.0,114.7469,114.8666,114.7285,114.8114,26840.0
2023-06-26 12:00:00,124.62,124.77,124.55,124.57,18556.0,114.793,114.9311,114.7285,114.7469,18556.0
2023-06-26 12:05:00,124.56,124.56,124.47,124.47,9302.0,114.7377,114.7377,114.6548,114.6548,9302.0
2023-06-26 12:10:00,124.46,124.64,124.4,124.55,77900.0,114.6456,114.8114,114.5903,114.7285,77900.0
2023-06-26 12:15:00,124.56,124.72,124.52,124.59,16194.0,114.7377,114.8851,114.7008,114.7653,16194.0
2023-06-26 12:20:00,124.55,124.68,124.51,124.62,8362.0,114.7285,114.8482,114.6916,114.793,8362.0
2023-06-26 12:25:00,124.61,124.63,124.53,124.59,6812.0,114.7837,114.8022,114.7101,114.7653,6812.0
2023-06-26 12:30:00,124.66,124.77,124.63,124.64,6346.0,114.8298,114.9311,114.8022,114.8114,6346.0
2023-06-26 12:35:00,124.59,124.85,124.59,124.78,14179.0,114.7653,115.0048,114.7653,114.9403,14179.0
2023-06-26 12:40:00,124.78,124.82,124.69,124.79,7285.0,114.9403,114.9772,114.8574,114.9496,7285.0
2023-06-26 12:45:00,124.78,124.79,124.71,124.77,4891.0,114.9403,114.9496,114.8759,114.9311,4891.0
2023-06-26 12:50:00,124.8,124.85,124.75,124.79,9120.0,114.9588,115.0048,114.9127,114.9496,9120.0
2023-06-26 12:55:00,124.78,124.86,124.75,124.77,12841.0,114.9403,115.014,114.9127,114.9311,12841.0
2023-06-26 13:00:00,124.8,124.88,124.8,124.88,3502.0,114.9588,115.0325,114.9588,115.0325,3502.0
2023-06-26 13:05:00,124.83,124.89,124.81,124.81,4064.0,114.9864,115.0417,114.968,114.968,4064.0
2023-06-26 13:10:00,124.82,124.91,124.68,124.69,6291.0,114.9772,115.0601,114.8482,114.8574,6291.0
2023-06-26 13:15:00,124.66,124.73,124.65,124.73,9571.0,114.8298,114.8943,114.8206,114.8943,9571.0
2023-06-26 13:20:00,124.72,124.8,124.65,124.74,7679.0,114.8851,114.9588,114.8206,114.9035,7679.0
2023-06-26 13:25:00,124.73,124.85,124.65,124.8,4998.0,114.8943,115.0048,114.8206,114.9588,4998.0
2023-06-26 13:30:00,124.82,124.82,124.61,124.71,4829.0,114.9772,114.9772,114.7837,114.8759,4829.0
2023-06-26 13:35:00,124.69,124.79,124.65,124.71,19345.0,114.8574,114.9496,114.8206,114.8759,19345.0
2023-06-26 13:40:00,124.71,124.75,124.62,124.69,9243.0,114.8759,114.9127,114.793,114.8574,9243.0
2023-06-26 13:45:00,124.66,124.74,124.57,124.61,7839.0,114.8298,114.9035,114.7469,114.7837,7839.0
2023-06-26 13:50:00,124.59,124.66,124.52,124.56,6606.0,114.7653,114.8298,114.7008,114.7377,6606.0
2023-06-26 13:55:00,124.52,124.56,124.41,124.41,5013.0,114.7008,114.7377,114.5995,114.5995,5013.0
2023-06-26 14:00:00,124.41,124.41,124.22,124.3,70844.0,114.5995,114.5995,114.4245,114.4982,70844.0
2023-06-26 14:05:00,124.29,124.29,124.2,124.21,6667.0,114.489,114.489,114.4061,114.4153,6667.0
2023-06-26 14:10:00,124.25,124.25,124.11,124.11,7253.0,114.4521,114.4521,114.3232,114.3232,7253.0
2023-06-26 14:15:00,124.11,124.11,124.02,124.03,11504.0,114.3232,114.3232,114.2403,114.2495,11504.0
2023-06-26 14:20:00,124.01,124.15,124.01,124.15,10924.0,114.2311,114.36,114.2311,114.36,10924.0
2023-06-26 14:25:00,124.15,124.3,124.15,124.27,20303.0,114.36,114.4982,114.36,114.4706,20303.0
2023-06-26 14:30:00,124.29,124.49,124.26,124.46,8748.0,114.489,114.6732,114.4613,114.6456,8748.0
2023-06-26 14:35:00,124.46,124.71,124.45,124.63,36700.0,114.6456,114.8759,114.6364,114.8022,36700.0
2023-06-26 14:40:00,124.58,124.67,124.57,124.64,21759.0,114.7561,114.839,114.7469,114.8114,21759.0
2023-06-26 14:45:00,124.64,124.67,124.6,124.63,22983.0,114.8114,114.839,114.7745,114.8022,22983.0
2023-06-26 14:50:00,124.62,124.67,124.59,124.64,55627.0,114.793,114.839,114.7653,114.8114,55627.0
2023-06-26 14:55:00,124.7,124.71,124.58,124.6,4740.0,114.8666,114.8759,114.7561,114.7745,4740.0
2023-06-26 15:00:00,124.61,124.66,124.58,124.59,3095.0,114.7837,114.8298,114.7561,114.7653,3095.0
2023-06-26 15:05:00,124.57,124.59,124.46,124.46,6326.0,114.7469,114.7653,114.6456,114.6456,6326.0
2023-06-26 15:10:00,124.46,124.49,124.4,124.46,6806.0,114.6456,114.6732,114.5903,114.6456,6806.0
2023-06-26 15:15:00,124.46,124.49,124.42,124.47,5802.0,114.6456,114.6732,114.6087,114.6548,5802.0
2023-06-26 15:20:00,124.44,124.51,124.4,124.46,28799.0,114.6271,114.6916,114.5903,114.6456,28799.0
2023-06-26 15:25:00,124.46,124.62,124.44,124.56,11476.0,114.6456,114.793,114.6271,114.7377,11476.0
2023-06-26 15:30:00,124.56,124.67,124.53,124.53,10750.0,114.7377,114.839,114.7101,114.7101,10750.0
2023-06-26 15:35:00,124.53,124.55,124.46,124.46,12602.0,114.7101,114.7285,114.6456,114.6456,12602.0
2023-06-26 15:40:00,124.43,124.43,124.08,124.11,13269.0,114.6179,114.6179,114.2955,114.3232,13269.0
2023-06-26 15:45:00,124.09,124.09,123.83,123.93,31555.0,114.3047,114.3047,114.0653,114.1574,31555.0
2023-06-26 15:50:00,123.89,123.89,123.64,123.71,38150.0,114.1205,114.1205,113.8902,113.9547,38150.0
2023-06-26 15:55:00,123.72,123.81,123.59,123.73,93919.0,113.9639,114.0468,113.8442,113.9731,93919.0
2023-06-27 09:30:00,123.43,123.89,123.25,123.7,31964.0,113.6968,114.1205,113.531,113.9455,31964.0
2023-06-27 09:35:00,123.57,123.73,123.06,123.61,19855.0,113.8258,113.9731,113.356,113.8626,19855.0
2023-06-27 09:40:00,123.69,123.93,123.52,123.81,16917.0,113.9363,114.1574,113.7797,114.0468,16917.0
2023-06-27 09:45:00,123.8,123.8,122.83,123.06,32808.0,114.0376,114.0376,113.1441,113.356,32808.0
2023-06-27 09:50:00,123.02,123.02,122.72,122.73,31703.0,113.3191,113.3191,113.0428,113.052,31703.0
2023-06-27 09:55:00,122.77,123.24,122.57,123.23,27212.0,113.0888,113.5218,112.9046,113.5126,27212.0
2023-06-27 10:00:00,123.19,123.64,123.19,123.61,15572.0,113.4757,113.8902,113.4757,113.8626,15572.0
2023-06-27 10:05:00,123.59,123.59,123.28,123.33,16870.0,113.8442,113.8442,113.5586,113.6047,16870.0
2023-06-27 10:10:00,123.33,123.53,123.11,123.53,13943.0,113.6047,113.7889,113.402,113.7889,13943.0
2023-06-27 10:15:00,123.54,123.88,123.54,123.57,11009.0,113.7981,114.1113,113.7981,113.8258,11009.0
2023-06-27 10:20:00,123.53,124.13,123.53,124.04,10346.0,113.7889,114.3416,113.7889,114.2587,10346.0
2023-06-27 10:25:00,124.07,124.1,123.83,123.86,8859.0,114.2863,114.314,114.0653,114.0929,8859.0
2023-06-27 10:30:00,123.92,124.15,123.81,124.06,19840.0,114.1482,114.36,114.0468,114.2771,19840.0
2023-06-27 10:35:00,124.04,124.05,123.8,123.91,18071.0,114.2587,114.2679,114.0376,114.1389,18071.0
2023-06-27 10:40:00,123.87,124.11,123.82,123.95,19319.0,114.1021,114.3232,114.056,114.1758,19319.0
2023-06-27 10:45:00,123.95,124.16,123.93,124.15,17145.0,114.1758,114.3692,114.1574,114.36,17145.0
2023-06-27 10:50:00,124.13,124.44,124.13,124.43,6475.0,114.3416,114.6271,114.3416,114.6179,6475.0
2023-06-27 10:55:00,124.42,124.64,124.39,124.58,7426.0,114.6087,114.8114,114.5811,114.7561,7426.0
2023-06-27 11:00:00,124.56,124.78,124.55,124.62,14602.0,114.7377,114.9403,114.7285,114.793,14602.0
2023-06-27 11:05:00,124.64,124.71,124.41,124.64,8397.0,114.8114,114.8759,114.5995,114.8114,8397.0
2023-06-27 11:10:00,124.6,124.62,124.51,124.61,5545.0,114.7745,114.793,114.6916,114.7837,5545.0
2023-06-27 11:15:00,124.59,124.67,124.51,124.54,7201.0,114.7653,114.839,114.6916,114.7193,7201.0
2023-06-27 11:20:00,124.47,124.51,124.37,124.48,6412.0,114.6548,114.6916,114.5627,114.664,6412.0
2023-06-27 11:25:00,124.43,124.53,124.29,124.47,8605.0,114.6179,114.7101,114.489,114.6548,8605.0
2023-06-27 11:30:00,124.46,124.54,124.36,124.39,4364.0,114.6456,114.7193,114.5535,114.5811,4364.0
2023-06-27 11:35:00,124.41,124.42,124.27,124.31,12840.0,114.5995,114.6087,114.4706,114.5074,12840.0
2023-06-27 11:40:00,124.3,124.36,124.07,124.15,7539.0,114.4982,114.5535,114.2863,114.36,7539.0
2023-06-27 11:45:00,124.14,124.2,124.01,124.03,7073.0,114.3508,114.4061,114.2311,114.2495,7073.0
2023-06-27 11:50:00,124.06,124.16,124.02,124.06,8056.0,114.2771,114.3692,114.2403,114.2771,8056.0
2023-06-27 11:55:00,124.08,124.09,123.96,124.07,11633.0,114.2955,114.3047,114.185,114.2863,11633.0
2023-06-27 12:00:00,124.06,124.18,124.06,124.18,20281.0,114.2771,114.3877,114.2771,114.3877,20281.0
2023-06-27 12:05:00,124.22,124.23,124.06,124.18,42016.0,114.4245,114.4337,114.2771,114.3877,42016.0
2023-06-27 12:10:00,124.16,124.2,124.06,124.12,9699.0,114.3692,114.4061,114.2771,114.3324,9699.0
2023-06-27 12:15:00,124.14,124.14,123.98,124.05,7965.0,114.3508,114.3508,114.2034,114.2679,7965.0
2023-06-27 12:20:00,124.02,124.02,123.9,123.96,4878.0,114.2403,114.2403,114.1297,114.185,4878.0
2023-06-27 12:25:00,124.05,124.15,123.99,124.01,4881.0,114.2679,114.36,114.2126,114.2311,4881.0
2023-06-27 12:30:00,124.04,124.16,124.0,124.14,5839.0,114.2587,114.3692,114.2218,114.3508,5839.0
2023-06-27 12:35:00,124.13,124.6,124.12,124.55,15160.0,114.3416,114.7745,114.3324,114.7285,15160.0
2023-06-27 12:40:00,124.55,124.62,124.46,124.48,5606.0,114.7285,114.793,114.6456,114.664,5606.0
2023-06-27 12:45:00,124.44,124.66,124.44,124.64,7014.0,114.6271,114.8298,114.6271,114.8114,7014.0
2023-06-27 12:50:00,124.59,124.59,124.46,124.46,4061.0,114.7653,114.7653,114.6456,114.6456,4061.0
2023-06-27 12:55:00,124.42,124.51,124.4,124.44,4294.0,114.6087,114.6916,114.5903,114.6271,4294.0
2023-06-27 13:00:00,124.47,124.48,124.42,124.43,3420.0,114.6548,114.664,114.6087,114.6179,3420.0
2023-06-27 13:05:00,124.42,124.42,124.26,124.27,5015.0,114.6087,114.6087,114.4613,114.4706,5015.0
2023-06-27 13:10:00,124.26,124.44,124.25,124.43,5538.0,114.4613,114.6271,114.4521,114.6179,5538.0
2023-06-27 13:15:00,124.42,124.42,124.32,124.32,6975.0,114.6087,114.6087,114.5166,114.5166,6975.0
2023-06-27 13:20:00,124.34,124.47,124.27,124.45,6514.0,114.535,114.6548,114.4706,114.6364,6514.0
2023-06-27 13:25:00,124.49,124.55,124.46,124.48,4005.0,114.6732,114.7285,114.6456,114.664,4005.0
2023-06-27 13:30:00,124.48,124.56,124.48,124.53,2456.0,114.664,114.7377,114.664,114.7101,2456.0
2023-06-27 13:35:00,124.52,124.59,124.49,124.59,12186.0,114.7008,114.7653,114.6732,114.7653,12186.0
2023-06-27 13:40:00,124.59,124.74,124.59,124.67,5837.0,114.7653,114.9035,114.7653,114.839,5837.0
2023-06-27 13:45:00,124.68,124.72,124.62,124.71,10828.0,114.8482,114.8851,114.793,114.8759,10828.0
2023-06-27 13:50:00,124.75,124.77,124.68,124.75,5777.0,114.9127,114.9311,114.8482,114.9127,5777.0
2023-06-27 13:55:00,124.77,124.8,124.51,124.65,8574.0,114.9311,114.9588,114.6916,114.8206,8574.0
2023-06-27 14:00:00,124.68,124.78,124.61,124.77,7341.0,114.8482,114.9403,114.7837,114.9311,7341.0
2023-06-27 14:05:00,124.75,124.79,124.67,124.69,5291.0,114.9127,114.9496,114.839,114.8574,5291.0
2023-06-27 14:10:00,124.7,124.79,124.7,124.77,4574.0,114.8666,114.9496,114.8666,114.9311,4574.0
2023-06-27 14:15:00,124.76,124.78,124.7,124.75,9981.0,114.9219,114.9403,114.8666,114.9127,9981.0
2023-06-27 14:20:00,124.75,124.75,124.53,124.53,9822.0,114.9127,114.9127,114.7101,114.7101,9822.0
2023-06-27 14:25:00,124.53,124.61,124.52,124.53,11398.0,114.7101,114.7837,114.7008,114.7101,11398.0
2023-06-27 14:30:00,124.5,124.56,124.5,124.53,4946.0,114.6824,114.7377,114.6824,114.7101,4946.0
2023-06-27 14:35:00,124.51,124.57,124.42,124.42,6665.0,114.6916,114.7469,114.6087,114.6087,6665.0
2023-06-27 14:40:00,124.42,124.45,124.37,124.41,6487.0,114.6087,114.6364,114.5627,114.5995,6487.0
2023-06-27 14:45:00,124.38,124.48,124.36,124.48,7224.0,114.5719,114.664,114.5535,114.664,7224.0
2023-06-27 14:50:00,124.49,124.52,124.4,124.4,4876.0,114.6732,114.7008,114.5903,114.5903,4876.0
2023-06-27 14:55:00,124.43,124.49,124.37,124.47,11078.0,114.6179,114.6732,114.5627,114.6548,11078.0
2023-06-27 15:00:00,124.49,124.6,124.48,124.52,5819.0,114.6732,114.7745,114.664,114.7008,5819.0
2023-06-27 15:05:00,124.54,124.61,124.5,124.52,11474.0,114.7193,114.7837,114.6824,114.7008,11474.0
2023-06-27 15:10:00,124.5,124.52,124.39,124.51,11279.0,114.6824,114.7008,114.5811,114.6916,11279.0
2023-06-27 15:15:00,124.53,124.56,124.4,124.48,13446.0,114.7101,114.7377,114.5903,114.664,13446.0
2023-06-27 15:20:00,124.48,124.49,124.31,124.31,7855.0,114.664,114.6732,114.5074,114.5074,7855.0
2023-06-27 15:25:00,124.33,124.69,124.3,124.66,30321.0,114.5258,114.8574,114.4982,114.8298,30321.0
2023-06-27 15:30:00,124.66,124.72,124.5,124.52,22229.0,114.8298,114.8851,114.6824,114.7008,22229.0
2023-06-27 15:35:00,124.5,124.52,124.41,124.44,13054.0,114.6824,114.7008,114.5995,114.6271,13054.0
2023-06-27 15:40:00,124.45,124.54,124.41,124.48,22635.0,114.6364,114.7193,114.5995,114.664,22635.0
2023-06-27 15:45:00,124.47,124.52,124.35,124.36,27608.0,114.6548,114.7008,114.5442,114.5535,27608.0
2023-06-27 15:50:00,124.32,124.32,124.05,124.13,37162.0,114.5166,114.5166,114.2679,114.3416,37162.0
2023-06-27 15:55:00,124.12,124.15,123.95,123.97,115990.0,114.3324,114.36,114.1758,114.1942,115990.0
2023-06-28 09:30:00,123.88,123.88,122.41,122.99,25291.0,114.1113,114.1113,112.7572,113.2915,25291.0
2023-06-28 09:35:00,123.0,123.08,122.45,122.96,15277.0,113.3007,113.3744,112.7941,113.2639,15277.0
2023-06-28 09:40:00,123.06,123.31,122.6,123.23,8566.0,113.356,113.5863,112.9322,113.5126,8566.0
2023-06-28 09:45:00,123.23,123.33,122.92,123.04,7111.0,113.5126,113.6047,113.227,113.3375,7111.0
2023-06-28 09:50:00,122.82,123.3,122.82,123.3,5999.0,113.1349,113.577,113.1349,113.577,5999.0
2023-06-28 09:55:00,123.34,123.55,123.15,123.55,12498.0,113.6139,113.8073,113.4389,113.8073,12498.0
2023-06-28 10:00:00,123.5,123.5,123.15,123.29,9140.0,113.7613,113.7613,113.4389,113.5678,9140.0
2023-06-28 10:05:00,123.35,123.56,123.23,123.32,10306.0,113.6231,113.8165,113.5126,113.5955,10306.0
2023-06-28 10:10:00,123.32,123.47,123.27,123.47,4931.0,113.5955,113.7336,113.5494,113.7336,4931.0
2023-06-28 10:15:00,123.45,123.6,123.28,123.6,11448.0,113.7152,113.8534,113.5586,113.8534,11448.0
2023-06-28 10:20:00,123.63,123.71,123.31,123.36,8689.0,113.881,113.9547,113.5863,113.6323,8689.0
2023-06-28 10:25:00,123.31,123.32,123.1,123.14,8835.0,113.5863,113.5955,113.3928,113.4297,8835.0
2023-06-28 10:30:00,123.21,123.36,123.05,123.17,14890.0,113.4941,113.6323,113.3468,113.4573,14890.0
2023-06-28 10:35:00,123.18,123.26,122.93,123.11,7628.0,113.4665,113.5402,113.2362,113.402,7628.0
2023-06-28 10:40:00,123.05,123.11,122.73,122.73,12113.0,113.3468,113.402,113.052,113.052,12113.0
2023-06-28 10:45:00,122.65,122.78,122.54,122.76,8885.0,112.9783,113.0981,112.877,113.0796,8885.0
2023-06-28 10:50:00,122.76,122.83,122.6,122.68,7555.0,113.0796,113.1441,112.9322,113.0059,7555.0
2023-06-28 10:55:00,122.66,122.69,122.58,122.63,4413.0,112.9875,113.0151,112.9138,112.9599,4413.0
2023-06-28 11:00:00,122.66,122.85,122.61,122.61,8492.0,112.9875,113.1625,112.9415,112.9415,8492.0
2023-06-28 11:05:00,122.64,122.84,122.61,122.83,8688.0,112.9691,113.1533,112.9415,113.1441,8688.0
2023-06-28 11:10:00,122.83,122.96,122.77,122.89,7835.0,113.1441,113.2639,113.0888,113.1994,7835.0
2023-06-28 11:15:00,122.84,123.07,122.8,123.07,3514.0,113.1533,113.3652,113.1165,113.3652,3514.0
2023-06-28 11:20:00,123.06,123.11,122.91,122.98,6577.0,113.356,113.402,113.2178,113.2823,6577.0
2023-06-28 11:25:00,123.0,123.39,122.94,123.34,5692.0,113.3007,113.6599,113.2454,113.6139,5692.0
2023-06-28 11:30:00,123.39,123.57,123.36,123.57,7948.0,113.6599,113.8258,113.6323,113.8258,7948.0
2023-06-28 11:35:00,123.55,123.77,123.48,123.69,21363.0,113.8073,114.01,113.7429,113.9363,21363.0
2023-06-28 11:40:00,123.71,123.71,123.46,123.5,18371.0,113.9547,113.9547,113.7244,113.7613,18371.0
2023-06-28 11:45:00,123.54,123.66,123.49,123.55,3391.0,113.7981,113.9087,113.7521,113.8073,3391.0
2023-06-28 11:50:00,123.57,123.57,123.35,123.4,2923.0,113.8258,113.8258,113.6231,113.6692,2923.0
2023-06-28 11:55:00,123.4,123.51,123.33,123.51,3624.0,113.6692,113.7705,113.6047,113.7705,3624.0
2023-06-28 12:00:00,123.51,123.62,123.46,123.51,5131.0,113.7705,113.8718,113.7244,113.7705,5131.0
2023-06-28 12:05:00,123.52,123.64,123.48,123.61,3053.0,113.7797,113.8902,113.7429,113.8626,3053.0
2023-06-28 12:10:00,123.66,123.79,123.66,123.71,6179.0,113.9087,114.0284,113.9087,113.9547,6179.0
2023-06-28 12:15:00,123.79,123.91,123.75,123.8,7309.0,114.0284,114.1389,113.9916,114.0376,7309.0
2023-06-28 12:20:00,123.74,123.75,123.62,123.69,3413.0,113.9823,113.9916,113.8718,113.9363,3413.0
2023-06-28 12:25:00,123.69,123.69,123.46,123.59,3216.0,113.9363,113.9363,113.7244,113.8442,3216.0
2023-06-28 12:30:00,123.65,123.77,123.63,123.76,3513.0,113.8994,114.01,113.881,114.0008,3513.0
2023-06-28 12:35:00,123.72,123.79,123.68,123.71,6834.0,113.9639,114.0284,113.9271,113.9547,6834.0
2023-06-28 12:40:00,123.73,123.8,123.31,123.31,6253.0,113.9731,114.0376,113.5863,113.5863,6253.0
2023-06-28 12:45:00,123.3,123.39,123.21,123.21,4100.0,113.577,113.6599,113.4941,113.4941,4100.0
2023-06-28 12:50:00,123.2,123.2,122.84,122.86,5069.0,113.4849,113.4849,113.1533,113.1717,5069.0
2023-06-28 12:55:00,122.86,123.08,122.8,123.08,3647.0,113.1717,113.3744,113.1165,113.3744,3647.0
2023-06-28 13:00:00,123.08,123.09,122.85,122.93,5947.0,113.3744,113.3836,113.1625,113.2362,5947.0
2023-06-28 13:05:00,122.91,122.99,122.83,122.83,6820.0,113.2178,113.2915,113.1441,113.1441,6820.0
2023-06-28 13:10:00,122.78,122.93,122.75,122.85,5962.0,113.0981,113.2362,113.0704,113.1625,5962.0
2023-06-28 13:15:00,122.92,122.98,122.91,122.96,4287.0,113.227,113.2823,113.2178,113.2639,4287.0
2023-06-28 13:20:00,122.99,123.02,122.89,122.93,5066.0,113.2915,113.3191,113.1994,113.2362,5066.0
2023-06-28 13:25:00,122.91,123.06,122.89,122.99,6951.0,113.2178,113.356,113.1994,113.2915,6951.0
2023-06-28 13:30:00,123.0,123.05,122.8,122.9,14140.0,113.3007,113.3468,113.1165,113.2086,14140.0
2023-06-28 13:35:00,122.89,122.9,122.85,122.9,1856.0,113.1994,113.2086,113.1625,113.2086,1856.0
2023-06-28 13:40:00,122.88,123.05,122.86,122.92,5208.0,113.1902,113.3468,113.1717,113.227,5208.0
2023-06-28 13:45:00,122.92,122.97,122.92,122.92,1799.0,113.227,113.2731,113.227,113.227,1799.0
2023-06-28 13:50:00,122.92,122.99,122.91,122.99,6240.0,113.227,113.2915,113.2178,113.2915,6240.0
2023-06-28 13:55:00,122.98,123.07,122.94,123.02,4808.0,113.2823,113.3652,113.2454,113.3191,4808.0
2023-06-28 14:00:00,123.0,123.13,122.98,123.01,6251.0,113.3007,113.4205,113.2823,113.3099,6251.0
2023-06-28 14:05:00,122.98,123.06,122.98,123.05,4831.0,113.2823,113.356,113.2823,113.3468,4831.0
2023-06-28 14:10:00,123.06,123.11,123.04,123.11,4483.0,113.356,113.402,113.3375,113.402,4483.0
2023-06-28 14:15:00,123.1,123.11,123.01,123.08,4169.0,113.3928,113.402,113.3099,113.3744,4169.0
2023-06-28 14:20:00,123.11,123.11,122.98,122.99,7292.0,113.402,113.402,113.2823,113.2915,7292.0
2023-06-28 14:25:00,123.02,123.12,123.01,123.08,8009.0,113.3191,113.4112,113.3099,113.3744,8009.0
2023-06-28 14:30:00,123.04,123.09,123.02,123.05,5545.0,113.3375,113.3836,113.3191,113.3468,5545.0
2023-06-28 14:35:00,123.06,123.13,123.05,123.11,4050.0,113.356,113.4205,113.3468,113.402,4050.0
2023-06-28 14:40:00,123.12,123.27,123.1,123.27,4081.0,113.4112,113.5494,113.3928,113.5494,4081.0
2023-06-28 14:45:00,123.25,123.25,123.16,123.16,3979.0,113.531,113.531,113.4481,113.4481,3979.0
2023-06-28 14:50:00,123.16,123.26,123.14,123.22,6984.0,113.4481,113.5402,113.4297,113.5034,6984.0
2023-06-28 14:55:00,123.2,123.24,123.09,123.15,12838.0,113.4849,113.5218,113.3836,113.4389,12838.0
2023-06-28 15:00:00,123.18,123.27,123.13,123.14,4502.0,113.4665,113.5494,113.4205,113.4297,4502.0
2023-06-28 15:05:00,123.15,123.15,122.97,123.13,5149.0,113.4389,113.4389,113.2731,113.4205,5149.0
2023-06-28 15:10:00,123.12,123.19,123.12,123.14,4662.0,113.4112,113.4757,113.4112,113.4297,4662.0
2023-06-28 15:15:00,123.14,123.15,123.0,123.09,18600.0,113.4297,113.4389,113.3007,113.3836,18600.0
2023-06-28 15:20:00,123.1,123.18,123.08,123.16,7687.0,113.3928,113.4665,113.3744,113.4481,7687.0
2023-06-28 15:25:00,123.17,123.24,123.12,123.14,13680.0,113.4573,113.5218,113.4112,113.4297,13680.0
2023-06-28 15:30:00,123.17,123.26,123.15,123.19,14396.0,113.4573,113.5402,113.4389,113.4757,14396.0
2023-06-28 15:35:00,123.18,123.21,123.09,123.19,6880.0,113.4665,113.4941,113.3836,113.4757,6880.0
2023-06-28 15:40:00,123.2,123.29,123.19,123.27,13048.0,113.4849,113.5678,113.4757,113.5494,13048.0
2023-06-28 15:45:00,123.27,123.71,123.23,123.57,96144.0,113.5494,113.9547,113.5126,113.8258,96144.0
2023-06-28 15:50:00,123.53,123.64,123.45,123.5,34582.0,113.7889,113.8902,113.7152,113.7613,34582.0
2023-06-28 15:55:00,123.52,123.62,123.44,123.62,105278.0,113.7797,113.8718,113.706,113.8718,105278.0
2023-06-29 09:30:00,124.74,125.53,124.53,125.53,44733.0,114.9035,115.6312,114.7101,115.6312,44733.0
2023-06-29 09:35:00,125.52,126.5,125.51,126.37,54316.0,115.622,116.5247,115.6128,116.405,54316.0
2023-06-29 09:40:00,126.27,126.45,125.95,126.21,59974.0,116.3128,116.4786,116.0181,116.2576,59974.0
2023-06-29 09:45:00,126.21,126.21,124.83,124.96,41873.0,116.2576,116.2576,114.9864,115.1061,41873.0
2023-06-29 09:50:00,124.98,125.58,124.85,125.11,27952.0,115.1246,115.6773,115.0048,115.2443,27952.0
2023-06-29 09:55:00,125.16,125.55,125.08,125.33,18205.0,115.2904,115.6496,115.2167,115.447,18205.0
2023-06-29 10:00:00,125.38,125.85,125.37,125.69,14275.0,115.493,115.926,115.4838,115.7786,14275.0
2023-06-29 10:05:00,125.82,125.88,125.59,125.86,50195.0,115.8983,115.9536,115.6865,115.9352,50195.0
2023-06-29 10:10:00,125.78,126.21,125.7,126.21,10272.0,115.8615,116.2576,115.7878,116.2576,10272.0
2023-06-29 10:15:00,126.21,126.21,125.69,125.88,14052.0,116.2576,116.2576,115.7786,115.9536,14052.0
2023-06-29 10:20:00,125.95,125.95,125.49,125.53,10478.0,116.0181,116.0181,115.5944,115.6312,10478.0
2023-06-29 10:25:00,125.48,125.72,125.44,125.72,10218.0,115.5851,115.8062,115.5483,115.8062,10218.0
2023-06-29 10:30:00,125.69,125.84,125.64,125.73,16998.0,115.7786,115.9168,115.7325,115.8154,16998.0
2023-06-29 10:35:00,125.69,125.71,125.08,125.18,8168.0,115.7786,115.797,115.2167,115.3088,8168.0
2023-06-29 10:40:00,125.13,125.18,125.01,125.13,12242.0,115.2627,115.3088,115.1522,115.2627,12242.0
2023-06-29 10:45:00,125.13,125.18,124.95,124.95,25491.0,115.2627,115.3088,115.0969,115.0969,25491.0
2023-06-29 10:50:00,124.95,125.01,124.5,124.54,6638.0,115.0969,115.1522,114.6824,114.7193,6638.0
2023-06-29 10:55:00,124.58,124.72,124.52,124.7,15757.0,114.7561,114.8851,114.7008,114.8666,15757.0
2023-06-29 11:00:00,124.67,124.68,124.53,124.65,6469.0,114.839,114.8482,114.7101,114.8206,6469.0
2023-06-29 11:05:00,124.64,124.72,124.61,124.66,12534.0,114.8114,114.8851,114.7837,114.8298,12534.0
2023-06-29 11:10:00,124.66,124.92,124.62,124.91,13987.0,114.8298,115.0693,114.793,115.0601,13987.0
2023-06-29 11:15:00,124.92,125.03,124.88,124.88,11506.0,115.0693,115.1706,115.0325,115.0325,11506.0
2023-06-29 11:20:00,124.88,124.88,124.54,124.58,6300.0,115.0325,115.0325,114.7193,114.7561,6300.0
2023-06-29 11:25:00,124.58,124.79,124.56,124.74,8244.0,114.7561,114.9496,114.7377,114.9035,8244.0
2023-06-29 11:30:00,124.73,124.79,124.66,124.7,7165.0,114.8943,114.9496,114.8298,114.8666,7165.0
2023-06-29 11:35:00,124.7,124.92,124.66,124.87,16968.0,114.8666,115.0693,114.8298,115.0232,16968.0
2023-06-29 11:40:00,124.9,124.95,124.79,124.8,9170.0,115.0509,115.0969,114.9496,114.9588,9170.0
2023-06-29 11:45:00,124.83,124.84,124.75,124.75,8115.0,114.9864,114.9956,114.9127,114.9127,8115.0
2023-06-29 11:50:00,124.75,125.0,124.68,124.98,19063.0,114.9127,115.143,114.8482,115.1246,19063.0
2023-06-29 11:55:00,124.98,125.0,124.83,124.86,20854.0,115.1246,115.143,114.9864,115.014,20854.0
2023-06-29 12:00:00,124.89,125.1,124.88,125.06,9187.0,115.0417,115.2351,115.0325,115.1983,9187.0
2023-06-29 12:05:00,125.07,125.33,125.06,125.26,18041.0,115.2075,115.447,115.1983,115.3825,18041.0
2023-06-29 12:10:00,125.26,125.3,125.02,125.16,6975.0,115.3825,115.4193,115.1614,115.2904,6975.0
2023-06-29 12:15:00,125.13,125.3,125.09,125.29,5971.0,115.2627,115.4193,115.2259,115.4101,5971.0
2023-06-29 12:20:00,125.28,125.45,125.27,125.44,13579.0,115.4009,115.5575,115.3917,115.5483,13579.0
2023-06-29 12:25:00,125.44,125.5,125.41,125.44,9928.0,115.5483,115.6036,115.5207,115.5483,9928.0
2023-06-29 12:30:00,125.49,125.5,125.34,125.38,8873.0,115.5944,115.6036,115.4562,115.493,8873.0
2023-06-29 12:35:00,125.38,125.48,125.35,125.47,11542.0,115.493,115.5851,115.4654,115.5759,11542.0
2023-06-29 12:40:00,125.48,125.5,125.35,125.36,7316.0,115.5851,115.6036,115.4654,115.4746,7316.0
2023-06-29 12:45:00,125.38,125.45,125.3,125.32,10878.0,115.493,115.5575,115.4193,115.4378,10878.0
2023-06-29 12:50:00,125.36,125.45,125.36,125.4,14743.0,115.4746,115.5575,115.4746,115.5114,14743.0
2023-06-29 12:55:00,125.4,125.45,125.33,125.42,6587.0,115.5114,115.5575,115.447,115.5299,6587.0
2023-06-29 13:00:00,125.43,125.45,125.29,125.33,10027.0,115.5391,115.5575,115.4101,115.447,10027.0
2023-06-29 13:05:00,125.3,125.3,125.06,125.25,8419.0,115.4193,115.4193,115.1983,115.3733,8419.0
2023-06-29 13:10:00,125.26,125.26,125.11,125.17,6007.0,115.3825,115.3825,115.2443,115.2996,6007.0
2023-06-29 13:15:00,125.18,125.27,125.12,125.13,5140.0,115.3088,115.3917,115.2535,115.2627,5140.0
2023-06-29 13:20:00,125.18,125.24,125.14,125.14,6086.0,115.3088,115.3641,115.272,115.272,6086.0
2023-06-29 13:25:00,125.13,125.28,125.1,125.28,6066.0,115.2627,115.4009,115.2351,115.4009,6066.0
2023-06-29 13:30:00,125.31,125.37,125.29,125.31,6434.0,115.4285,115.4838,115.4101,115.4285,6434.0
2023-06-29 13:35:00,125.32,125.45,125.22,125.45,12770.0,115.4378,115.5575,115.3456,115.5575,12770.0
2023-06-29 13:40:00,125.44,125.45,125.31,125.32,9617.0,115.5483,115.5575,115.4285,115.4378,9617.0
2023-06-29 13:45:00,125.31,125.43,125.26,125.43,8659.0,115.4285,115.5391,115.3825,115.5391,8659.0
2023-06-29 13:50:00,125.44,125.5,125.32,125.35,10575.0,115.5483,115.6036,115.4378,115.4654,10575.0
2023-06-29 13:55:00,125.38,125.39,125.1,125.22,8730.0,115.493,115.5022,115.2351,115.3456,8730.0
2023-06-29 14:00:00,125.22,125.23,124.96,124.98,8267.0,115.3456,115.3549,115.1061,115.1246,8267.0
2023-06-29 14:05:00,124.97,125.01,124.86,124.97,13705.0,115.1154,115.1522,115.014,115.1154,13705.0
2023-06-29 14:10:00,124.92,125.06,124.92,125.05,5704.0,115.0693,115.1983,115.0693,115.189,5704.0
2023-06-29 14:15:00,125.07,125.15,125.0,125.15,10331.0,115.2075,115.2812,115.143,115.2812,10331.0
2023-06-29 14:20:00,125.15,125.19,125.08,125.16,6525.0,115.2812,115.318,115.2167,115.2904,6525.0
2023-06-29 14:25:00,125.19,125.22,125.07,125.19,9230.0,115.318,115.3456,115.2075,115.318,9230.0
2023-06-29 14:30:00,125.25,125.26,125.15,125.21,6151.0,115.3733,115.3825,115.2812,115.3364,6151.0
2023-06-29 14:35:00,125.21,125.22,125.15,125.19,14075.0,115.3364,115.3456,115.2812,115.318,14075.0
2023-06-29 14:40:00,125.16,125.18,125.05,125.08,10218.0,115.2904,115.3088,115.189,115.2167,10218.0
2023-06-29 14:45:00,125.12,125.27,125.09,125.18,8863.0,115.2535,115.3917,115.2259,115.3088,8863.0
2023-06-29 14:50:00,125.18,125.28,125.15,125.28,8842.0,115.3088,115.4009,115.2812,115.4009,8842.0
2023-06-29 14:55:00,125.26,125.32,125.24,125.3,9779.0,115.3825,115.4378,115.3641,115.4193,9779.0
2023-06-29 15:00:00,125.31,125.35,125.2,125.26,26675.0,115.4285,115.4654,115.3272,115.3825,26675.0
2023-06-29 15:05:00,125.28,125.36,125.26,125.33,14658.0,115.4009,115.4746,115.3825,115.447,14658.0
2023-06-29 15:10:00,125.33,125.41,125.3,125.38,15340.0,115.447,115.5207,115.4193,115.493,15340.0
2023-06-29 15:15:00,125.38,125.46,125.36,125.44,16003.0,115.493,115.5667,115.4746,115.5483,16003.0
2023-06-29 15:20:00,125.44,125.51,125.4,125.46,30987.0,115.5483,115.6128,115.5114,115.5667,30987.0
2023-06-29 15:25:00,125.48,125.53,125.43,125.48,12416.0,115.5851,115.6312,115.5391,115.5851,12416.0
2023-06-29 15:30:00,125.51,125.63,125.47,125.52,21290.0,115.6128,115.7233,115.5759,115.622,21290.0
2023-06-29 15:35:00,125.53,125.55,125.33,125.33,32545.0,115.6312,115.6496,115.447,115.447,32545.0
2023-06-29 15:40:00,125.31,125.48,125.25,125.41,31989.0,115.4285,115.5851,115.3733,115.5207,31989.0
2023-06-29 15:45:00,125.39,125.65,125.33,125.61,46298.0,115.5022,115.7417,115.447,115.7049,46298.0
2023-06-29 15:50:00,125.6,125.73,125.53,125.56,55085.0,115.6957,115.8154,115.6312,115.6588,55085.0
2023-06-29 15:55:00,125.56,125.8,125.53,125.68,135216.0,115.6588,115.8799,115.6312,115.7694,135216.0
2023-06-30 09:30:00,126.79,127.3,125.91,125.91,43255.0,116.7918,117.2616,115.9812,115.9812,43255.0
2023-06-30 09:35:00,125.88,126.06,125.47,125.77,56352.0,115.9536,116.1194,115.5759,115.8523,56352.0
2023-06-30 09:40:00,125.77,125.84,125.41,125.84,32731.0,115.8523,115.9168,115.5207,115.9168,32731.0
2023-06-30 09:45:00,125.78,125.92,124.84,125.04,30350.0,115.8615,115.9904,114.9956,115.1798,30350.0
2023-06-30 09:50:00,125.12,125.56,125.06,125.42,32446.0,115.2535,115.6588,115.1983,115.5299,32446.0
2023-06-30 09:55:00,125.42,125.79,125.42,125.73,17941.0,115.5299,115.8707,115.5299,115.8154,17941.0
2023-06-30 10:00:00,125.62,125.93,125.55,125.87,23780.0,115.7141,115.9997,115.6496,115.9444,23780.0
2023-06-30 10:05:00,125.94,126.09,125.85,126.07,28711.0,116.0089,116.147,115.926,116.1286,28711.0
2023-06-30 10:10:00,126.14,126.25,125.93,125.96,14152.0,116.1931,116.2944,115.9997,116.0273,14152.0
2023-06-30 10:15:00,125.94,126.02,125.5,125.58,10573.0,116.0089,116.0826,115.6036,115.6773,10573.0
2023-06-30 10:20:00,125.59,125.82,125.55,125.77,24518.0,115.6865,115.8983,115.6496,115.8523,24518.0
2023-06-30 10:25:00,125.81,126.07,125.77,126.07,15615.0,115.8891,116.1286,115.8523,116.1286,15615.0
2023-06-30 10:30:00,126.04,126.18,126.03,126.08,18041.0,116.101,116.2299,116.0918,116.1378,18041.0
2023-06-30 10:35:00,126.08,126.09,125.55,125.55,12612.0,116.1378,116.147,115.6496,115.6496,12612.0
2023-06-30 10:40:00,125.58,125.58,125.5,125.5,8966.0,115.6773,115.6773,115.6036,115.6036,8966.0
2023-06-30 10:45:00,125.49,125.5,125.15,125.15,10583.0,115.5944,115.6036,115.2812,115.2812,10583.0
2023-06-30 10:50:00,125.16,125.35,125.16,125.28,14921.0,115.2904,115.4654,115.2904,115.4009,14921.0
2023-06-30 10:55:00,125.3,125.41,125.27,125.38,20350.0,115.4193,115.5207,115.3917,115.493,20350.0
2023-06-30 11:00:00,125.38,125.61,125.28,125.6,14854.0,115.493,115.7049,115.4009,115.6957,14854.0
2023-06-30 11:05:00,125.66,125.82,125.55,125.7,21554.0,115.7509,115.8983,115.6496,115.7878,21554.0
2023-06-30 11:10:00,125.69,125.95,125.69,125.89,10213.0,115.7786,116.0181,115.7786,115.9628,10213.0
2023-06-30 11:15:00,125.91,126.13,125.89,126.13,12632.0,115.9812,116.1839,115.9628,116.1839,12632.0
2023-06-30 11:20:00,126.13,126.21,126.03,126.19,9392.0,116.1839,116.2576,116.0918,116.2392,9392.0
2023-06-30 11:25:00,126.16,126.32,126.1,126.32,14689.0,116.2115,116.3589,116.1562,116.3589,14689.0
2023-06-30 11:30:00,126.34,126.34,125.8,125.84,8218.0,116.3773,116.3773,115.8799,115.9168,8218.0
2023-06-30 11:35:00,125.8,125.94,125.73,125.94,19289.0,115.8799,116.0089,115.8154,116.0089,19289.0
2023-06-30 11:40:00,125.92,126.1,125.89,125.95,8769.0,115.9904,116.1562,115.9628,116.0181,8769.0
2023-06-30 11:45:00,125.97,126.12,125.95,126.11,7981.0,116.0365,116.1747,116.0181,116.1655,7981.0
2023-06-30 11:50:00,126.14,126.14,125.87,125.95,6682.0,116.1931,116.1931,115.9444,116.0181,6682.0
2023-06-30 11:55:00,125.87,125.92,125.77,125.85,16896.0,115.9444,115.9904,115.8523,115.926,16896.0
2023-06-30 12:00:00,125.9,126.03,125.83,125.87,10883.0,115.972,116.0918,115.9075,115.9444,10883.0
2023-06-30 12:05:00,125.85,126.11,125.84,126.09,2822.0,115.926,116.1655,115.9168,116.147,2822.0
2023-06-30 12:10:00,126.17,126.25,126.17,126.22,6221.0,116.2207,116.2944,116.2207,116.2668,6221.0
2023-06-30 12:15:00,126.28,126.3,126.21,126.3,6240.0,116.3221,116.3405,116.2576,116.3405,6240.0
2023-06-30 12:20:00,126.3,126.34,126.23,126.33,11660.0,116.3405,116.3773,116.276,116.3681,11660.0
2023-06-30 12:25:00,126.36,126.46,126.32,126.33,4336.0,116.3957,116.4879,116.3589,116.3681,4336.0
2023-06-30 12:30:00,126.31,126.39,126.2,126.21,9032.0,116.3497,116.4234,116.2484,116.2576,9032.0
2023-06-30 12:35:00,126.23,126.35,126.19,126.29,3144.0,116.276,116.3865,116.2392,116.3313,3144.0
2023-06-30 12:40:00,126.28,126.35,126.25,126.29,1900.0,116.3221,116.3865,116.2944,116.3313,1900.0
2023-06-30 12:45:00,126.35,126.43,126.31,126.31,7530.0,116.3865,116.4602,116.3497,116.3497,7530.0
2023-06-30 12:50:00,126.35,126.36,126.27,126.32,9716.0,116.3865,116.3957,116.3128,116.3589,9716.0
2023-06-30 12:55:00,126.31,126.32,126.19,126.24,15789.0,116.3497,116.3589,116.2392,116.2852,15789.0
2023-06-30 13:00:00,126.22,126.24,126.05,126.09,31092.0,116.2668,116.2852,116.1102,116.147,31092.0
2023-06-30 13:05:00,126.04,126.2,126.02,126.05,11219.0,116.101,116.2484,116.0826,116.1102,11219.0
2023-06-30 13:10:00,125.99,126.16,125.99,126.09,7133.0,116.0549,116.2115,116.0549,116.147,7133.0
2023-06-30 13:15:00,126.12,126.35,126.08,126.31,6064.0,116.1747,116.3865,116.1378,116.3497,6064.0
2023-06-30 13:20:00,126.31,126.4,126.27,126.35,5143.0,116.3497,116.4326,116.3128,116.3865,5143.0
2023-06-30 13:25:00,126.38,126.39,126.19,126.19,9592.0,116.4142,116.4234,116.2392,116.2392,9592.0
2023-06-30 13:30:00,126.18,126.5,126.18,126.45,7165.0,116.2299,116.5247,116.2299,116.4786,7165.0
2023-06-30 13:35:00,126.47,126.53,126.4,126.48,12415.0,116.4971,116.5523,116.4326,116.5063,12415.0
2023-06-30 13:40:00,126.45,126.45,126.34,126.35,5171.0,116.4786,116.4786,116.3773,116.3865,5171.0
2023-06-30 13:45:00,126.38,126.56,126.38,126.53,10261.0,116.4142,116.58,116.4142,116.5523,10261.0
2023-06-30 13:50:00,126.52,126.54,126.45,126.46,18103.0,116.5431,116.5616,116.4786,116.4879,18103.0
2023-06-30 13:55:00,126.48,126.48,126.3,126.38,6699.0,116.5063,116.5063,116.3405,116.4142,6699.0
2023-06-30 14:00:00,126.43,126.43,126.31,126.31,7275.0,116.4602,116.4602,116.3497,116.3497,7275.0
2023-06-30 14:05:00,126.3,126.46,126.3,126.43,10475.0,116.3405,116.4879,116.3405,116.4602,10475.0
2023-06-30 14:10:00,126.41,126.45,126.35,126.38,6237.0,116.4418,116.4786,116.3865,116.4142,6237.0
2023-06-30 14:15:00,126.39,126.43,126.34,126.34,8640.0,116.4234,116.4602,116.3773,116.3773,8640.0
2023-06-30 14:20:00,126.34,126.34,126.24,126.28,7084.0,116.3773,116.3773,116.2852,116.3221,7084.0
2023-06-30 14:25:00,126.25,126.45,126.22,126.43,14894.0,116.2944,116.4786,116.2668,116.4602,14894.0
2023-06-30 14:30:00,126.42,126.45,126.31,126.42,8349.0,116.451,116.4786,116.3497,116.451,8349.0
2023-06-30 14:35:00,126.4,126.49,126.35,126.44,12305.0,116.4326,116.5155,116.3865,116.4694,12305.0
2023-06-30 14:40:00,126.44,126.54,126.38,126.46,19668.0,116.4694,116.5616,116.4142,116.4879,19668.0
2023-06-30 14:45:00,126.46,126.48,126.36,126.43,18937.0,116.4879,116.5063,116.3957,116.4602,18937.0
2023-06-30 14:50:00,126.4,126.49,126.34,126.46,7891.0,116.4326,116.5155,116.3773,116.4879,7891.0
2023-06-30 14:55:00,126.46,126.49,126.33,126.42,9484.0,116.4879,116.5155,116.3681,116.451,9484.0
2023-06-30 15:00:00,126.43,126.52,126.36,126.48,10483.0,116.4602,116.5431,116.3957,116.5063,10483.0
2023-06-30 15:05:00,126.49,126.5,126.35,126.38,10368.0,116.5155,116.5247,116.3865,116.4142,10368.0
2023-06-30 15:10:00,126.42,126.44,126.28,126.43,13291.0,116.451,116.4694,116.3221,116.4602,13291.0
2023-06-30 15:15:00,126.44,126.44,126.37,126.39,9787.0,116.4694,116.4694,116.405,116.4234,9787.0
2023-06-30 15:20:00,126.37,126.37,126.13,126.21,24198.0,116.405,116.405,116.1839,116.2576,24198.0
2023-06-30 15:25:00,126.19,126.33,126.18,126.31,11931.0,116.2392,116.3681,116.2299,116.3497,11931.0
2023-06-30 15:30:00,126.32,126.35,126.28,126.29,16238.0,116.3589,116.3865,116.3221,116.3313,16238.0
2023-06-30 15:35:00,126.28,126.35,126.2,126.3,28862.0,116.3221,116.3865,116.2484,116.3405,28862.0
2023-06-30 15:40:00,126.3,126.39,126.26,126.33,33552.0,116.3405,116.4234,116.3036,116.3681,33552.0
2023-06-30 15:45:00,126.3,126.41,126.23,126.29,40702.0,116.3405,116.4418,116.276,116.3313,40702.0
2023-06-30 15:50:00,126.29,126.34,126.21,126.28,53577.0,116.3313,116.3773,116.2576,116.3221,53577.0
2023-06-30 15:55:00,126.27,126.27,125.91,125.91,176188.0,116.3128,116.3128,115.9812,115.9812,176188.0
2023-07-03 09:30:00,126.45,126.75,126.11,126.66,22759.0,116.4786,116.755,116.1655,116.6721,22759.0
2023-07-03 09:35:00,126.66,127.31,126.66,126.94,12359.0,116.6721,117.2708,116.6721,116.93,12359.0
2023-07-03 09:40:00,126.97,127.3,126.73,127.21,8343.0,116.9576,117.2616,116.7366,117.1787,8343.0
2023-07-03 09:45:00,127.4,127.63,127.33,127.63,6689.0,117.3537,117.5656,117.2893,117.5656,6689.0
2023-07-03 09:50:00,127.58,127.78,127.1,127.33,16025.0,117.5195,117.7038,117.0774,117.2893,16025.0
2023-07-03 09:55:00,127.33,127.52,127.24,127.41,10505.0,117.2893,117.4643,117.2064,117.3629,10505.0
2023-07-03 10:00:00,127.37,127.39,127.0,127.12,17997.0,117.3261,117.3445,116.9853,117.0958,17997.0
2023-07-03 10:05:00,127.16,127.54,127.11,127.53,28899.0,117.1327,117.4827,117.0866,117.4735,28899.0
2023-07-03 10:10:00,127.47,127.57,127.0,127.54,35885.0,117.4182,117.5103,116.9853,117.4827,35885.0
2023-07-03 10:15:00,127.58,127.79,127.54,127.64,19333.0,117.5195,117.713,117.4827,117.5748,19333.0
2023-07-03 10:20:00,127.69,127.89,127.56,127.67,38667.0,117.6209,117.8051,117.5011,117.6024,38667.0
2023-07-03 10:25:00,127.68,127.9,127.61,127.84,7094.0,117.6117,117.8143,117.5472,117.759,7094.0
2023-07-03 10:30:00,127.93,127.93,127.69,127.7,6907.0,117.8419,117.8419,117.6209,117.6301,6907.0
2023-07-03 10:35:00,127.62,127.89,127.59,127.89,4959.0,117.5564,117.8051,117.5288,117.8051,4959.0
2023-07-03 10:40:00,127.84,128.0,127.78,127.82,18008.0,117.759,117.9064,117.7038,117.7406,18008.0
2023-07-03 10:45:00,127.78,127.94,127.69,127.77,11623.0,117.7038,117.8512,117.6209,117.6946,11623.0
2023-07-03 10:50:00,127.63,127.71,127.45,127.63,31209.0,117.5656,117.6393,117.3998,117.5656,31209.0
2023-07-03 10:55:00,127.61,127.85,127.61,127.8,21711.0,117.5472,117.7683,117.5472,117.7222,21711.0
2023-07-03 11:00:00,127.82,128.0,127.76,127.79,15804.0,117.7406,117.9064,117.6853,117.713,15804.0
2023-07-03 11:05:00,127.79,128.01,127.74,127.96,9694.0,117.713,117.9156,117.6669,117.8696,9694.0
2023-07-03 11:10:00,127.97,128.02,127.7,127.7,29726.0,117.8788,117.9248,117.6301,117.6301,29726.0
2023-07-03 11:15:00,127.69,127.71,127.49,127.49,6901.0,117.6209,117.6393,117.4366,117.4366,6901.0
2023-07-03 11:20:00,127.45,127.45,127.31,127.36,5219.0,117.3998,117.3998,117.2708,117.3169,5219.0
2023-07-03 11:25:00,127.35,127.63,127.34,127.56,7945.0,117.3077,117.5656,117.2985,117.5011,7945.0
2023-07-03 11:30:00,127.55,127.69,127.49,127.57,12333.0,117.4919,117.6209,117.4366,117.5103,12333.0
2023-07-03 11:35:00,127.56,127.69,127.54,127.59,10326.0,117.5011,117.6209,117.4827,117.5288,10326.0
2023-07-03 11:40:00,127.56,127.85,127.56,127.78,7974.0,117.5011,117.7683,117.5011,117.7038,7974.0
2023-07-03 11:45:00,127.72,127.88,127.66,127.82,8276.0,117.6485,117.7959,117.5932,117.7406,8276.0
2023-07-03 11:50:00,127.91,128.19,127.9,128.13,28313.0,117.8235,118.0814,117.8143,118.0262,28313.0
2023-07-03 11:55:00,128.15,128.33,127.74,127.78,109794.0,118.0446,118.2104,117.6669,117.7038,109794.0
2023-07-03 12:00:00,127.83,127.91,127.69,127.76,9954.0,117.7498,117.8235,117.6209,117.6853,9954.0
2023-07-03 12:05:00,127.75,127.91,127.72,127.81,11155.0,117.6761,117.8235,117.6485,117.7314,11155.0
2023-07-03 12:10:00,127.8,127.91,127.67,127.75,16070.0,117.7222,117.8235,117.6024,117.6761,16070.0
2023-07-03 12:15:00,127.75,127.86,127.62,127.71,13675.0,117.6761,117.7775,117.5564,117.6393,13675.0
2023-07-03 12:20:00,127.7,127.83,127.65,127.7,9619.0,117.6301,117.7498,117.584,117.6301,9619.0
2023-07-03 12:25:00,127.68,127.79,127.65,127.72,10375.0,117.6117,117.713,117.584,117.6485,10375.0
2023-07-03 12:30:00,127.73,127.78,127.64,127.74,16515.0,117.6577,117.7038,117.5748,117.6669,16515.0
2023-07-03 12:35:00,127.77,127.78,127.59,127.62,19087.0,117.6946,117.7038,117.5288,117.5564,19087.0
2023-07-03 12:40:00,127.6,127.65,127.47,127.53,16715.0,117.538,117.584,117.4182,117.4735,16715.0
2023-07-03 12:45:00,127.52,127.79,127.52,127.78,18590.0,117.4643,117.713,117.4643,117.7038,18590.0
2023-07-03 12:50:00,127.8,127.85,127.72,127.78,11904.0,117.7222,117.7683,117.6485,117.7038,11904.0
2023-07-03 12:55:00,127.77,127.79,127.47,127.53,37555.0,117.6946,117.713,117.4182,117.4735,37555.0
2023-07-05 09:30:00,126.46,126.87,126.0,126.83,44426.0,116.4879,116.8655,116.0641,116.8287,44426.0
2023-07-05 09:35:00,126.78,126.82,126.24,126.45,36857.0,116.7826,116.8195,116.2852,116.4786,36857.0
2023-07-05 09:40:00,126.41,126.41,125.8,125.8,20573.0,116.4418,116.4418,115.8799,115.8799,20573.0
2023-07-05 09:45:00,125.81,125.83,125.45,125.8,26293.0,115.8891,115.9075,115.5575,115.8799,26293.0
2023-07-05 09:50:00,125.79,126.01,125.69,125.9,15041.0,115.8707,116.0733,115.7786,115.972,15041.0
2023-07-05 09:55:00,125.84,125.91,125.61,125.89,15126.0,115.9168,115.9812,115.7049,115.9628,15126.0
2023-07-05 10:00:00,126.14,126.28,125.86,126.28,9144.0,116.1931,116.3221,115.9352,116.3221,9144.0
2023-07-05 10:05:00,126.22,126.55,126.15,126.4,27662.0,116.2668,116.5708,116.2023,116.4326,27662.0
2023-07-05 10:10:00,126.31,126.5,126.19,126.45,5405.0,116.3497,116.5247,116.2392,116.4786,5405.0
2023-07-05 10:15:00,126.41,126.41,126.13,126.21,21374.0,116.4418,116.4418,116.1839,116.2576,21374.0
2023-07-05 10:20:00,126.19,126.41,126.1,126.1,9233.0,116.2392,116.4418,116.1562,116.1562,9233.0
2023-07-05 10:25:00,126.16,126.27,126.08,126.24,6285.0,116.2115,116.3128,116.1378,116.2852,6285.0
2023-07-05 10:30:00,126.29,126.62,126.29,126.52,10197.0,116.3313,116.6352,116.3313,116.5431,10197.0
2023-07-05 10:35:00,126.45,126.46,126.09,126.33,10162.0,116.4786,116.4879,116.147,116.3681,10162.0
2023-07-05 10:40:00,126.29,126.59,126.28,126.59,11712.0,116.3313,116.6076,116.3221,116.6076,11712.0
2023-07-05 10:45:00,126.62,126.62,126.37,126.54,6097.0,116.6352,116.6352,116.405,116.5616,6097.0
2023-07-05 10:50:00,126.51,127.05,126.48,127.03,7402.0,116.5339,117.0313,116.5063,117.0129,7402.0
2023-07-05 10:55:00,127.05,127.36,127.05,127.24,12482.0,117.0313,117.3169,117.0313,117.2064,12482.0
2023-07-05 11:00:00,127.25,127.3,127.1,127.25,12123.0,117.2156,117.2616,117.0774,117.2156,12123.0
2023-07-05 11:05:00,127.22,127.24,127.03,127.09,9682.0,117.1879,117.2064,117.0129,117.0682,9682.0
2023-07-05 11:10:00,127.07,127.4,127.05,127.36,6378.0,117.0498,117.3537,117.0313,117.3169,6378.0
2023-07-05 11:15:00,127.4,127.41,127.27,127.32,5848.0,117.3537,117.3629,117.234,117.28,5848.0
2023-07-05 11:20:00,127.33,127.6,127.32,127.55,21414.0,117.2893,117.538,117.28,117.4919,21414.0
2023-07-05 11:25:00,127.53,127.82,127.53,127.63,9998.0,117.4735,117.7406,117.4735,117.5656,9998.0
2023-07-05 11:30:00,127.64,127.94,127.63,127.93,6113.0,117.5748,117.8512,117.5656,117.8419,6113.0
2023-07-05 11:35:00,128.0,128.03,127.82,127.85,6828.0,117.9064,117.9341,117.7406,117.7683,6828.0
2023-07-05 11:40:00,127.84,127.94,127.72,127.94,9741.0,117.759,117.8512,117.6485,117.8512,9741.0
2023-07-05 11:45:00,127.96,128.04,127.72,127.72,9163.0,117.8696,117.9433,117.6485,117.6485,9163.0
2023-07-05 11:50:00,127.75,127.75,127.53,127.59,4349.0,117.6761,117.6761,117.4735,117.5288,4349.0
2023-07-05 11:55:00,127.49,127.66,127.46,127.61,6875.0,117.4366,117.5932,117.409,117.5472,6875.0
2023-07-05 12:00:00,127.63,127.63,127.49,127.56,8247.0,117.5656,117.5656,117.4366,117.5011,8247.0
2023-07-05 12:05:00,127.54,127.55,127.4,127.55,6435.0,117.4827,117.4919,117.3537,117.4919,6435.0
2023-07-05 12:10:00,127.55,127.55,127.43,127.48,6401.0,117.4919,117.4919,117.3814,117.4274,6401.0
2023-07-05 12:15:00,127.48,127.51,127.35,127.36,16714.0,117.4274,117.4551,117.3077,117.3169,16714.0
2023-07-05 12:20:00,127.38,127.41,127.32,127.41,10895.0,117.3353,117.3629,117.28,117.3629,10895.0
2023-07-05 12:25:00,127.38,127.47,127.37,127.37,8407.0,117.3353,117.4182,117.3261,117.3261,8407.0
2023-07-05 12:30:00,127.39,127.45,127.26,127.28,9236.0,117.3445,117.3998,117.2248,117.2432,9236.0
2023-07-05 12:35:00,127.31,127.33,127.1,127.24,7281.0,117.2708,117.2893,117.0774,117.2064,7281.0
2023-07-05 12:40:00,127.23,127.31,127.13,127.16,6021.0,117.1971,117.2708,117.105,117.1327,6021.0
2023-07-05 12:45:00,127.13,127.24,127.13,127.21,6092.0,117.105,117.2064,117.105,117.1787,6092.0
2023-07-05 12:50:00,127.23,127.31,127.13,127.13,7236.0,117.1971,117.2708,117.105,117.105,7236.0
2023-07-05 12:55:00,127.14,127.2,127.07,127.09,10459.0,117.1142,117.1695,117.0498,117.0682,10459.0
2023-07-05 13:00:00,127.13,127.33,127.09,127.18,11309.0,117.105,117.2893,117.0682,117.1511,11309.0
2023-07-05 13:05:00,127.23,127.44,127.23,127.34,7071.0,117.1971,117.3906,117.1971,117.2985,7071.0
2023-07-05 13:10:00,127.3,127.41,127.24,127.33,4422.0,117.2616,117.3629,117.2064,117.2893,4422.0
2023-07-05 13:15:00,127.31,127.41,127.3,127.4,8043.0,117.2708,117.3629,117.2616,117.3537,8043.0
2023-07-05 13:20:00,127.38,127.42,127.28,127.36,4658.0,117.3353,117.3722,117.2432,117.3169,4658.0
2023-07-05 13:25:00,127.33,127.35,127.21,127.29,5248.0,117.2893,117.3077,117.1787,117.2524,5248.0
2023-07-05 13:30:00,127.3,127.3,127.13,127.13,4495.0,117.2616,117.2616,117.105,117.105,4495.0
2023-07-05 13:35:00,127.11,127.14,127.05,127.12,5305.0,117.0866,117.1142,117.0313,117.0958,5305.0
2023-07-05 13:40:00,127.13,127.3,127.11,127.27,6244.0,117.105,117.2616,117.0866,117.234,6244.0
2023-07-05 13:45:00,127.25,127.32,127.19,127.23,13165.0,117.2156,117.28,117.1603,117.1971,13165.0
2023-07-05 13:50:00,127.22,127.22,127.12,127.13,6391.0,117.1879,117.1879,117.0958,117.105,6391.0
2023-07-05 13:55:00,127.13,127.16,127.08,127.11,9881.0,117.105,117.1327,117.059,117.0866,9881.0
2023-07-05 14:00:00,127.11,127.36,127.07,127.34,12103.0,117.0866,117.3169,117.0498,117.2985,12103.0
2023-07-05 14:05:00,127.31,127.32,127.15,127.19,13868.0,117.2708,117.28,117.1234,117.1603,13868.0
2023-07-05 14:10:00,127.18,127.27,127.05,127.06,8742.0,117.1511,117.234,117.0313,117.0405,8742.0
2023-07-05 14:15:00,127.04,127.04,126.73,126.77,19579.0,117.0221,117.0221,116.7366,116.7734,19579.0
2023-07-05 14:20:00,126.76,126.9,126.64,126.88,10237.0,116.7642,116.8932,116.6537,116.8747,10237.0
2023-07-05 14:25:00,126.86,127.1,126.86,127.08,9568.0,116.8563,117.0774,116.8563,117.059,9568.0
2023-07-05 14:30:00,127.09,127.1,127.01,127.08,10247.0,117.0682,117.0774,116.9945,117.059,10247.0
2023-07-05 14:35:00,127.03,127.17,126.96,127.1,4005.0,117.0129,117.1419,116.9484,117.0774,4005.0
2023-07-05 14:40:00,127.13,127.21,127.06,127.12,19958.0,117.105,117.1787,117.0405,117.0958,19958.0
2023-07-05 14:45:00,127.14,127.16,126.98,127.02,8127.0,117.1142,117.1327,116.9669,117.0037,8127.0
2023-07-05 14:50:00,127.02,127.06,126.77,126.82,45543.0,117.0037,117.0405,116.7734,116.8195,45543.0
2023-07-05 14:55:00,126.84,126.89,126.7,126.81,43643.0,116.8379,116.884,116.7089,116.8103,43643.0
2023-07-05 15:00:00,126.8,126.95,126.75,126.87,24739.0,116.801,116.9392,116.755,116.8655,24739.0
2023-07-05 15:05:00,126.86,127.15,126.8,127.08,50424.0,116.8563,117.1234,116.801,117.059,50424.0
2023-07-05 15:10:00,127.09,127.1,126.94,127.0,22996.0,117.0682,117.0774,116.93,116.9853,22996.0
2023-07-05 15:15:00,127.04,127.05,126.88,126.92,23647.0,117.0221,117.0313,116.8747,116.9116,23647.0
2023-07-05 15:20:00,126.92,126.95,126.86,126.87,9137.0,116.9116,116.9392,116.8563,116.8655,9137.0
2023-07-05 15:25:00,126.89,127.06,126.83,126.98,20165.0,116.884,117.0405,116.8287,116.9669,20165.0
2023-07-05 15:30:00,126.96,126.96,126.66,126.67,21665.0,116.9484,116.9484,116.6721,116.6813,21665.0
2023-07-05 15:35:00,126.67,126.77,126.59,126.69,26315.0,116.6813,116.7734,116.6076,116.6997,26315.0
2023-07-05 15:40:00,126.67,126.76,126.62,126.63,24280.0,116.6813,116.7642,116.6352,116.6445,24280.0
2023-07-05 15:45:00,126.61,126.69,126.54,126.6,27778.0,116.626,116.6997,116.5616,116.6168,27778.0
2023-07-05 15:50:00,126.57,126.59,126.43,126.45,39130.0,116.5892,116.6076,116.4602,116.4786,39130.0
2023-07-05 15:55:00,126.47,126.52,126.3,126.3,85183.0,116.4971,116.5431,116.3405,116.3405,85183.0
2023-07-06 09:30:00,124.83,124.83,123.93,124.07,45807.0,114.9864,114.9864,114.1574,114.2863,45807.0
2023-07-06 09:35:00,124.27,124.38,122.83,122.83,25957.0,114.4706,114.5719,113.1441,113.1441,25957.0
2023-07-06 09:40:00,122.73,122.73,121.79,121.8,35540.0,113.052,113.052,112.1861,112.1953,35540.0
2023-07-06 09:45:00,121.85,122.9,121.8,122.54,25690.0,112.2414,113.2086,112.1953,112.877,25690.0
2023-07-06 09:50:00,122.52,122.78,122.43,122.46,29567.0,112.8586,113.0981,112.7757,112.8033,29567.0
2023-07-06 09:55:00,122.49,122.67,122.19,122.37,15132.0,112.8309,112.9967,112.5546,112.7204,15132.0
2023-07-06 10:00:00,122.37,122.45,122.04,122.09,13288.0,112.7204,112.7941,112.4164,112.4625,13288.0
2023-07-06 10:05:00,122.12,122.25,121.65,121.86,22630.0,112.4901,112.6098,112.0572,112.2506,22630.0
2023-07-06 10:10:00,121.83,122.17,121.71,122.17,26415.0,112.223,112.5362,112.1124,112.5362,26415.0
2023-07-06 10:15:00,122.25,122.25,121.92,121.93,23284.0,112.6098,112.6098,112.3059,112.3151,23284.0
2023-07-06 10:20:00,121.96,122.43,121.93,122.22,39515.0,112.3427,112.7757,112.3151,112.5822,39515.0
2023-07-06 10:25:00,122.25,122.36,121.94,122.02,18675.0,112.6098,112.7112,112.3243,112.398,18675.0
2023-07-06 10:30:00,121.92,122.04,121.74,122.04,20053.0,112.3059,112.4164,112.1401,112.4164,20053.0
2023-07-06 10:35:00,122.04,122.07,121.63,121.7,20277.0,112.4164,112.444,112.0387,112.1032,20277.0
2023-07-06 10:40:00,121.75,121.99,121.63,121.99,9489.0,112.1493,112.3703,112.0387,112.3703,9489.0
2023-07-06 10:45:00,122.08,122.18,121.89,121.99,24302.0,112.4533,112.5454,112.2782,112.3703,24302.0
2023-07-06 10:50:00,121.98,122.24,121.7,122.08,13492.0,112.3611,112.6006,112.1032,112.4533,13492.0
2023-07-06 10:55:00,122.04,122.1,121.94,122.0,8302.0,112.4164,112.4717,112.3243,112.3796,8302.0
2023-07-06 11:00:00,122.06,122.23,121.89,121.9,14977.0,112.4348,112.5914,112.2782,112.2874,14977.0
2023-07-06 11:05:00,121.93,122.16,121.93,121.96,5750.0,112.3151,112.5269,112.3151,112.3427,5750.0
2023-07-06 11:10:00,121.99,122.29,121.89,122.12,17518.0,112.3703,112.6467,112.2782,112.4901,17518.0
2023-07-06 11:15:00,122.11,122.13,121.95,121.98,7128.0,112.4809,112.4993,112.3335,112.3611,7128.0
2023-07-06 11:20:00,122.01,122.01,121.8,121.91,24588.0,112.3888,112.3888,112.1953,112.2967,24588.0
2023-07-06 11:25:00,121.9,122.24,121.9,122.1,18891.0,112.2874,112.6006,112.2874,112.4717,18891.0
2023-07-06 11:30:00,122.08,122.42,122.01,122.37,15456.0,112.4533,112.7664,112.3888,112.7204,15456.0
2023-07-06 11:35:00,122.4,122.42,122.23,122.38,19594.0,112.748,112.7664,112.5914,112.7296,19594.0
2023-07-06 11:40:00,122.4,122.65,122.38,122.57,15186.0,112.748,112.9783,112.7296,112.9046,15186.0
2023-07-06 11:45:00,122.6,122.7,122.49,122.57,16314.0,112.9322,113.0244,112.8309,112.9046,16314.0
2023-07-06 11:50:00,122.54,122.7,122.54,122.59,7306.0,112.877,113.0244,112.877,112.923,7306.0
2023-07-06 11:55:00,122.61,122.74,122.58,122.64,12747.0,112.9415,113.0612,112.9138,112.9691,12747.0
2023-07-06 12:00:00,122.63,122.77,122.58,122.66,7563.0,112.9599,113.0888,112.9138,112.9875,7563.0
2023-07-06 12:05:00,122.72,122.73,122.53,122.59,10398.0,113.0428,113.052,112.8678,112.923,10398.0
2023-07-06 12:10:00,122.61,122.61,122.48,122.59,8467.0,112.9415,112.9415,112.8217,112.923,8467.0
2023-07-06 12:15:00,122.64,122.77,122.6,122.6,8079.0,112.9691,113.0888,112.9322,112.9322,8079.0
2023-07-06 12:20:00,122.62,122.64,122.51,122.53,13916.0,112.9507,112.9691,112.8493,112.8678,13916.0
2023-07-06 12:25:00,122.5,122.52,122.3,122.33,8892.0,112.8401,112.8586,112.6559,112.6835,8892.0
2023-07-06 12:30:00,122.33,122.43,122.31,122.43,3990.0,112.6835,112.7757,112.6651,112.7757,3990.0
2023-07-06 12:35:00,122.4,122.41,122.17,122.18,7817.0,112.748,112.7572,112.5362,112.5454,7817.0
2023-07-06 12:40:00,122.19,122.37,122.17,122.35,10136.0,112.5546,112.7204,112.5362,112.702,10136.0
2023-07-06 12:45:00,122.36,122.51,122.28,122.49,12528.0,112.7112,112.8493,112.6375,112.8309,12528.0
2023-07-06 12:50:00,122.49,122.51,122.33,122.42,5857.0,112.8309,112.8493,112.6835,112.7664,5857.0
2023-07-06 12:55:00,122.42,122.59,122.4,122.41,9469.0,112.7664,112.923,112.748,112.7572,9469.0
2023-07-06 13:00:00,122.4,122.4,122.15,122.23,14389.0,112.748,112.748,112.5177,112.5914,14389.0
2023-07-06 13:05:00,122.21,122.33,122.2,122.22,14128.0,112.573,112.6835,112.5638,112.5822,14128.0
2023-07-06 13:10:00,122.26,122.72,122.25,122.67,32455.0,112.6191,113.0428,112.6098,112.9967,32455.0
2023-07-06 13:15:00,122.62,122.78,122.62,122.77,6071.0,112.9507,113.0981,112.9507,113.0888,6071.0
2023-07-06 13:20:00,122.8,122.95,122.72,122.87,14600.0,113.1165,113.2546,113.0428,113.181,14600.0
2023-07-06 13:25:00,122.85,122.96,122.85,122.93,16672.0,113.1625,113.2639,113.1625,113.2362,16672.0
2023-07-06 13:30:00,122.95,122.99,122.92,122.95,4628.0,113.2546,113.2915,113.227,113.2546,4628.0
2023-07-06 13:35:00,122.96,123.04,122.81,123.04,8934.0,113.2639,113.3375,113.1257,113.3375,8934.0
2023-07-06 13:40:00,123.08,123.2,123.04,123.05,8909.0,113.3744,113.4849,113.3375,113.3468,8909.0
2023-07-06 13:45:00,123.0,123.03,122.91,123.03,6725.0,113.3007,113.3283,113.2178,113.3283,6725.0
2023-07-06 13:50:00,123.06,123.14,123.02,123.05,11261.0,113.356,113.4297,113.3191,113.3468,11261.0
2023-07-06 13:55:00,123.04,123.23,123.01,123.2,8727.0,113.3375,113.5126,113.3099,113.4849,8727.0
2023-07-06 14:00:00,123.17,123.34,123.17,123.27,8260.0,113.4573,113.6139,113.4573,113.5494,8260.0
2023-07-06 14:05:00,123.3,123.45,123.26,123.37,6956.0,113.577,113.7152,113.5402,113.6415,6956.0
2023-07-06 14:10:00,123.38,123.43,123.36,123.42,6267.0,113.6507,113.6968,113.6323,113.6876,6267.0
2023-07-06 14:15:00,123.43,123.54,123.39,123.51,5863.0,113.6968,113.7981,113.6599,113.7705,5863.0
2023-07-06 14:20:00,123.52,123.52,123.41,123.45,3585.0,113.7797,113.7797,113.6784,113.7152,3585.0
2023-07-06 14:25:00,123.45,123.45,123.34,123.35,3785.0,113.7152,113.7152,113.6139,113.6231,3785.0
2023-07-06 14:30:00,123.4,123.59,123.4,123.56,14608.0,113.6692,113.8442,113.6692,113.8165,14608.0
2023-07-06 14:35:00,123.55,123.67,123.51,123.62,8485.0,113.8073,113.9179,113.7705,113.8718,8485.0
2023-07-06 14:40:00,123.62,123.79,123.6,123.79,19964.0,113.8718,114.0284,113.8534,114.0284,19964.0
2023-07-06 14:45:00,123.79,124.0,123.72,123.93,16839.0,114.0284,114.2218,113.9639,114.1574,16839.0
2023-07-06 14:50:00,123.96,123.99,123.9,123.99,7779.0,114.185,114.2126,114.1297,114.2126,7779.0
2023-07-06 14:55:00,123.99,124.13,123.97,124.1,10380.0,114.2126,114.3416,114.1942,114.314,10380.0
2023-07-06 15:00:00,124.09,124.09,123.93,124.01,6265.0,114.3047,114.3047,114.1574,114.2311,6265.0
2023-07-06 15:05:00,123.98,124.05,123.92,124.05,7565.0,114.2034,114.2679,114.1482,114.2679,7565.0
2023-07-06 15:10:00,124.08,124.19,124.01,124.02,12180.0,114.2955,114.3969,114.2311,114.2403,12180.0
2023-07-06 15:15:00,124.03,124.15,124.02,124.08,9846.0,114.2495,114.36,114.2403,114.2955,9846.0
2023-07-06 15:20:00,124.08,124.11,124.01,124.09,12818.0,114.2955,114.3232,114.2311,114.3047,12818.0
2023-07-06 15:25:00,124.11,124.19,124.06,124.13,12188.0,114.3232,114.3969,114.2771,114.3416,12188.0
2023-07-06 15:30:00,124.14,124.15,123.98,124.07,24665.0,114.3508,114.36,114.2034,114.2863,24665.0
2023-07-06 15:35:00,124.06,124.25,124.04,124.16,15474.0,114.2771,114.4521,114.2587,114.3692,15474.0
2023-07-06 15:40:00,124.14,124.14,123.93,123.96,28209.0,114.3508,114.3508,114.1574,114.185,28209.0
2023-07-06 15:45:00,123.94,124.05,123.81,124.05,25330.0,114.1666,114.2679,114.0468,114.2679,25330.0
2023-07-06 15:50:00,124.01,124.04,123.85,123.86,50095.0,114.2311,114.2587,114.0837,114.0929,50095.0
2023-07-06 15:55:00,123.88,124.11,123.84,123.88,141022.0,114.1113,114.3232,114.0745,114.1113,141022.0
2023-07-07 09:30:00,124.26,124.9,123.88,124.72,40087.0,114.4613,115.0509,114.1113,114.8851,40087.0
2023-07-07 09:35:00,124.84,125.03,124.4,124.4,17798.0,114.9956,115.1706,114.5903,114.5903,17798.0
2023-07-07 09:40:00,124.39,124.63,123.99,124.16,42609.0,114.5811,114.8022,114.2126,114.3692,42609.0
2023-07-07 09:45:00,124.14,124.32,123.94,124.26,28012.0,114.3508,114.5166,114.1666,114.4613,28012.0
2023-07-07 09:50:00,124.3,124.56,124.17,124.23,19634.0,114.4982,114.7377,114.3784,114.4337,19634.0
2023-07-07 09:55:00,124.18,124.38,124.17,124.32,16642.0,114.3877,114.5719,114.3784,114.5166,16642.0
2023-07-07 10:00:00,124.34,124.5,124.2,124.33,10875.0,114.535,114.6824,114.4061,114.5258,10875.0
2023-07-07 10:05:00,124.34,124.41,124.04,124.19,18456.0,114.535,114.5995,114.2587,114.3969,18456.0
2023-07-07 10:10:00,124.22,124.65,124.17,124.55,11323.0,114.4245,114.8206,114.3784,114.7285,11323.0
2023-07-07 10:15:00,124.53,124.64,124.33,124.63,10849.0,114.7101,114.8114,114.5258,114.8022,10849.0
2023-07-07 10:20:00,124.7,124.85,124.59,124.85,10745.0,114.8666,115.0048,114.7653,115.0048,10745.0
2023-07-07 10:25:00,124.86,124.97,124.65,124.9,8554.0,115.014,115.1154,114.8206,115.0509,8554.0
2023-07-07 10:30:00,124.87,124.87,124.46,124.63,17494.0,115.0232,115.0232,114.6456,114.8022,17494.0
2023-07-07 10:35:00,124.64,124.85,124.63,124.64,10797.0,114.8114,115.0048,114.8022,114.8114,10797.0
2023-07-07 10:40:00,124.64,124.9,124.58,124.87,13788.0,114.8114,115.0509,114.7561,115.0232,13788.0
2023-07-07 10:45:00,124.88,124.93,124.76,124.78,9848.0,115.0325,115.0785,114.9219,114.9403,9848.0
2023-07-07 10:50:00,124.8,124.92,124.68,124.89,5368.0,114.9588,115.0693,114.8482,115.0417,5368.0
2023-07-07 10:55:00,124.92,125.13,124.87,125.06,8209.0,115.0693,115.2627,115.0232,115.1983,8209.0
2023-07-07 11:00:00,125.06,125.2,124.97,125.07,8795.0,115.1983,115.3272,115.1154,115.2075,8795.0
2023-07-07 11:05:00,125.07,125.1,124.93,124.95,7333.0,115.2075,115.2351,115.0785,115.0969,7333.0
2023-07-07 11:10:00,124.92,124.99,124.89,124.91,20176.0,115.0693,115.1338,115.0417,115.0601,20176.0
2023-07-07 11:15:00,124.88,124.95,124.82,124.93,29182.0,115.0325,115.0969,114.9772,115.0785,29182.0
2023-07-07 11:20:00,124.92,125.31,124.91,125.22,24606.0,115.0693,115.4285,115.0601,115.3456,24606.0
2023-07-07 11:25:00,125.24,125.4,125.21,125.34,8817.0,115.3641,115.5114,115.3364,115.4562,8817.0
2023-07-07 11:30:00,125.39,125.54,125.3,125.54,14546.0,115.5022,115.6404,115.4193,115.6404,14546.0
2023-07-07 11:35:00,125.54,125.63,125.37,125.4,27823.0,115.6404,115.7233,115.4838,115.5114,27823.0
2023-07-07 11:40:00,125.44,125.45,125.09,125.09,14435.0,115.5483,115.5575,115.2259,115.2259,14435.0
2023-07-07 11:45:00,125.13,125.24,125.1,125.18,8055.0,115.2627,115.3641,115.2351,115.3088,8055.0
2023-07-07 11:50:00,125.14,125.24,125.06,125.08,3552.0,115.272,115.3641,115.1983,115.2167,3552.0
2023-07-07 11:55:00,125.07,125.36,125.05,125.33,13156.0,115.2075,115.4746,115.189,115.447,13156.0
2023-07-07 12:00:00,125.41,125.47,125.39,125.45,11997.0,115.5207,115.5759,115.5022,115.5575,11997.0
2023-07-07 12:05:00,125.48,125.55,125.44,125.47,7987.0,115.5851,115.6496,115.5483,115.5759,7987.0
2023-07-07 12:10:00,125.47,125.48,125.37,125.47,6697.0,115.5759,115.5851,115.4838,115.5759,6697.0
2023-07-07 12:15:00,125.44,125.5,125.4,125.49,5891.0,115.5483,115.6036,115.5114,115.5944,5891.0
2023-07-07 12:20:00,125.5,125.69,125.49,125.63,11553.0,115.6036,115.7786,115.5944,115.7233,11553.0
2023-07-07 12:25:00,125.63,125.72,125.61,125.72,7153.0,115.7233,115.8062,115.7049,115.8062,7153.0
2023-07-07 12:30:00,125.72,125.82,125.62,125.81,11332.0,115.8062,115.8983,115.7141,115.8891,11332.0
2023-07-07 12:35:00,125.83,126.05,125.81,126.01,17731.0,115.9075,116.1102,115.8891,116.0733,17731.0
2023-07-07 12:40:00,126.02,126.17,125.95,126.14,9674.0,116.0826,116.2207,116.0181,116.1931,9674.0
2023-07-07 12:45:00,126.13,126.24,126.1,126.23,27447.0,116.1839,116.2852,116.1562,116.276,27447.0
2023-07-07 12:50:00,126.23,126.25,126.17,126.21,19251.0,116.276,116.2944,116.2207,116.2576,19251.0
2023-07-07 12:55:00,126.18,126.4,126.13,126.4,6600.0,116.2299,116.4326,116.1839,116.4326,6600.0
2023-07-07 13:00:00,126.38,126.62,126.35,126.59,14120.0,116.4142,116.6352,116.3865,116.6076,14120.0
2023-07-07 13:05:00,126.61,126.75,126.56,126.59,15090.0,116.626,116.755,116.58,116.6076,15090.0
2023-07-07 13:10:00,126.58,126.64,126.47,126.47,14373.0,116.5984,116.6537,116.4971,116.4971,14373.0
2023-07-07 13:15:00,126.41,126.57,126.39,126.39,6664.0,116.4418,116.5892,116.4234,116.4234,6664.0
2023-07-07 13:20:00,126.39,126.58,126.38,126.57,8853.0,116.4234,116.5984,116.4142,116.5892,8853.0
2023-07-07 13:25:00,126.57,126.58,126.41,126.42,6873.0,116.5892,116.5984,116.4418,116.451,6873.0
2023-07-07 13:30:00,126.46,126.46,126.21,126.23,6633.0,116.4879,116.4879,116.2576,116.276,6633.0
2023-07-07 13:35:00,126.21,126.34,126.17,126.19,18176.0,116.2576,116.3773,116.2207,116.2392,18176.0
2023-07-07 13:40:00,126.25,126.41,126.22,126.41,11240.0,116.2944,116.4418,116.2668,116.4418,11240.0
2023-07-07 13:45:00,126.37,126.56,126.37,126.53,5950.0,116.405,116.58,116.405,116.5523,5950.0
2023-07-07 13:50:00,126.51,126.54,126.46,126.48,7871.0,116.5339,116.5616,116.4879,116.5063,7871.0
2023-07-07 13:55:00,126.47,126.5,126.27,126.35,16652.0,116.4971,116.5247,116.3128,116.3865,16652.0
2023-07-07 14:00:00,126.38,126.58,126.36,126.54,6327.0,116.4142,116.5984,116.3957,116.5616,6327.0
2023-07-07 14:05:00,126.51,126.69,126.48,126.61,10620.0,116.5339,116.6997,116.5063,116.626,10620.0
2023-07-07 14:10:00,126.61,126.61,126.5,126.55,12972.0,116.626,116.626,116.5247,116.5708,12972.0
2023-07-07 14:15:00,126.55,126.61,126.5,126.61,9437.0,116.5708,116.626,116.5247,116.626,9437.0
2023-07-07 14:20:00,126.59,126.63,126.53,126.61,9246.0,116.6076,116.6445,116.5523,116.626,9246.0
2023-07-07 14:25:00,126.59,126.79,126.59,126.77,15905.0,116.6076,116.7918,116.6076,116.7734,15905.0
2023-07-07 14:30:00,126.77,126.82,126.66,126.68,17372.0,116.7734,116.8195,116.6721,116.6905,17372.0
2023-07-07 14:35:00,126.67,126.78,126.66,126.69,7521.0,116.6813,116.7826,116.6721,116.6997,7521.0
2023-07-07 14:40:00,126.68,126.76,126.68,126.75,8715.0,116.6905,116.7642,116.6905,116.755,8715.0
2023-07-07 14:45:00,126.74,126.81,126.67,126.75,12518.0,116.7458,116.8103,116.6813,116.755,12518.0
2023-07-07 14:50:00,126.75,126.85,126.59,126.6,43200.0,116.755,116.8471,116.6076,116.6168,43200.0
2023-07-07 14:55:00,126.58,126.59,126.43,126.44,18894.0,116.5984,116.6076,116.4602,116.4694,18894.0
2023-07-07 15:00:00,126.44,126.73,126.43,126.73,14850.0,116.4694,116.7366,116.4602,116.7366,14850.0
2023-07-07 15:05:00,126.75,126.81,126.51,126.53,29211.0,116.755,116.8103,116.5339,116.5523,29211.0
2023-07-07 15:10:00,126.51,126.62,126.51,126.53,17712.0,116.5339,116.6352,116.5339,116.5523,17712.0
2023-07-07 15:15:00,126.53,126.55,126.33,126.42,15950.0,116.5523,116.5708,116.3681,116.451,15950.0
2023-07-07 15:20:00,126.4,126.42,126.23,126.24,20173.0,116.4326,116.451,116.276,116.2852,20173.0
2023-07-07 15:25:00,126.22,126.35,126.21,126.33,16171.0,116.2668,116.3865,116.2576,116.3681,16171.0
2023-07-07 15:30:00,126.32,126.44,126.21,126.28,25397.0,116.3589,116.4694,116.2576,116.3221,25397.0
2023-07-07 15:35:00,126.27,126.27,126.02,126.02,25553.0,116.3128,116.3128,116.0826,116.0826,25553.0
2023-07-07 15:40:00,125.99,126.0,125.7,125.72,21340.0,116.0549,116.0641,115.7878,115.8062,21340.0
2023-07-07 15:45:00,125.71,125.77,125.4,125.42,32816.0,115.797,115.8523,115.5114,115.5299,32816.0
2023-07-07 15:50:00,125.52,125.74,125.32,125.6,54321.0,115.622,115.8246,115.4378,115.6957,54321.0
2023-07-07 15:55:00,125.58,125.65,125.46,125.63,75153.0,115.6773,115.7417,115.5667,115.7233,75153.0
2023-07-10 09:30:00,124.82,126.26,124.76,126.0,47099.0,114.9772,116.3036,114.9219,116.0641,47099.0
2023-07-10 09:35:00,125.8,125.8,125.07,125.09,7361.0,115.8799,115.8799,115.2075,115.2259,7361.0
2023-07-10 09:40:00,125.19,125.61,124.9,125.61,10552.0,115.318,115.7049,115.0509,115.7049,10552.0
2023-07-10 09:45:00,125.61,125.82,125.45,125.72,6286.0,115.7049,115.8983,115.5575,115.8062,6286.0
2023-07-10 09:50:00,125.8,126.53,125.79,126.4,7453.0,115.8799,116.5523,115.8707,116.4326,7453.0
2023-07-10 09:55:00,126.45,126.73,126.41,126.73,5544.0,116.4786,116.7366,116.4418,116.7366,5544.0
2023-07-10 10:00:00,126.67,126.81,126.38,126.5,17905.0,116.6813,116.8103,116.4142,116.5247,17905.0
2023-07-10 10:05:00,126.52,126.67,126.33,126.55,15509.0,116.5431,116.6813,116.3681,116.5708,15509.0
2023-07-10 10:10:00,126.56,126.56,126.1,126.35,15054.0,116.58,116.58,116.1562,116.3865,15054.0
2023-07-10 10:15:00,126.35,126.38,125.83,125.95,21983.0,116.3865,116.4142,115.9075,116.0181,21983.0
2023-07-10 10:20:00,125.95,125.97,125.69,125.73,7416.0,116.0181,116.0365,115.7786,115.8154,7416.0
2023-07-10 10:25:00,125.79,125.92,125.43,125.48,8720.0,115.8707,115.9904,115.5391,115.5851,8720.0
2023-07-10 10:30:00,125.52,125.53,125.17,125.3,26271.0,115.622,115.6312,115.2996,115.4193,26271.0
2023-07-10 10:35:00,125.23,125.46,125.07,125.25,11154.0,115.3549,115.5667,115.2075,115.3733,11154.0
2023-07-10 10:40:00,125.18,125.44,125.14,125.44,5791.0,115.3088,115.5483,115.272,115.5483,5791.0
2023-07-10 10:45:00,125.39,125.52,125.39,125.47,9248.0,115.5022,115.622,115.5022,115.5759,9248.0
2023-07-10 10:50:00,125.46,125.5,125.21,125.4,25953.0,115.5667,115.6036,115.3364,115.5114,25953.0
2023-07-10 10:55:00,125.37,125.39,125.19,125.37,15005.0,115.4838,115.5022,115.318,115.4838,15005.0
2023-07-10 11:00:00,125.45,125.51,125.26,125.4,7912.0,115.5575,115.6128,115.3825,115.5114,7912.0
2023-07-10 11:05:00,125.32,125.4,125.1,125.11,7560.0,115.4378,115.5114,115.2351,115.2443,7560.0
2023-07-10 11:10:00,125.16,125.18,125.04,125.12,7661.0,115.2904,115.3088,115.1798,115.2535,7661.0
2023-07-10 11:15:00,125.16,125.17,124.92,125.01,17501.0,115.2904,115.2996,115.0693,115.1522,17501.0
2023-07-10 11:20:00,125.02,125.25,124.94,125.25,5632.0,115.1614,115.3733,115.0877,115.3733,5632.0
2023-07-10 11:25:00,125.25,125.35,125.23,125.35,6404.0,115.3733,115.4654,115.3549,115.4654,6404.0
2023-07-10 11:30:00,125.33,125.41,125.3,125.33,8182.0,115.447,115.5207,115.4193,115.447,8182.0
2023-07-10 11:35:00,125.3,125.41,125.3,125.34,5415.0,115.4193,115.5207,115.4193,115.4562,5415.0
2023-07-10 11:40:00,125.33,125.42,125.3,125.31,7267.0,115.447,115.5299,115.4193,115.4285,7267.0
2023-07-10 11:45:00,125.28,125.49,125.24,125.46,6506.0,115.4009,115.5944,115.3641,115.5667,6506.0
2023-07-10 11:50:00,125.48,125.5,125.4,125.4,5285.0,115.5851,115.6036,115.5114,115.5114,5285.0
2023-07-10 11:55:00,125.47,125.62,125.45,125.62,6242.0,115.5759,115.7141,115.5575,115.7141,6242.0
2023-07-10 12:00:00,125.61,125.73,125.42,125.73,10212.0,115.7049,115.8154,115.5299,115.8154,10212.0
2023-07-10 12:05:00,125.73,125.77,125.57,125.57,5384.0,115.8154,115.8523,115.668,115.668,5384.0
2023-07-10 12:10:00,125.53,125.66,125.53,125.58,5344.0,115.6312,115.7509,115.6312,115.6773,5344.0
2023-07-10 12:15:00,125.59,125.65,125.56,125.63,3722.0,115.6865,115.7417,115.6588,115.7233,3722.0
2023-07-10 12:20:00,125.61,125.66,125.52,125.53,2988.0,115.7049,115.7509,115.622,115.6312,2988.0
2023-07-10 12:25:00,125.56,125.71,125.56,125.7,7476.0,115.6588,115.797,115.6588,115.7878,7476.0
2023-07-10 12:30:00,125.68,125.74,125.58,125.72,7709.0,115.7694,115.8246,115.6773,115.8062,7709.0
2023-07-10 12:35:00,125.71,125.71,125.54,125.54,3178.0,115.797,115.797,115.6404,115.6404,3178.0
2023-07-10 12:40:00,125.54,125.55,125.36,125.51,3702.0,115.6404,115.6496,115.4746,115.6128,3702.0
2023-07-10 12:45:00,125.53,125.57,125.49,125.53,2406.0,115.6312,115.668,115.5944,115.6312,2406.0
2023-07-10 12:50:00,125.51,125.51,125.37,125.37,4002.0,115.6128,115.6128,115.4838,115.4838,4002.0
2023-07-10 12:55:00,125.36,125.43,125.34,125.41,5820.0,115.4746,115.5391,115.4562,115.5207,5820.0
2023-07-10 13:00:00,125.38,125.4,125.26,125.4,4912.0,115.493,115.5114,115.3825,115.5114,4912.0
2023-07-10 13:05:00,125.37,125.45,125.26,125.45,7915.0,115.4838,115.5575,115.3825,115.5575,7915.0
2023-07-10 13:10:00,125.45,125.54,125.45,125.49,4304.0,115.5575,115.6404,115.5575,115.5944,4304.0
2023-07-10 13:15:00,125.5,125.59,125.48,125.54,15105.0,115.6036,115.6865,115.5851,115.6404,15105.0
2023-07-10 13:20:00,125.58,125.58,125.3,125.35,12246.0,115.6773,115.6773,115.4193,115.4654,12246.0
2023-07-10 13:25:00,125.35,125.36,125.25,125.35,6160.0,115.4654,115.4746,115.3733,115.4654,6160.0
2023-07-10 13:30:00,125.35,125.47,125.35,125.43,6333.0,115.4654,115.5759,115.4654,115.5391,6333.0
2023-07-10 13:35:00,125.42,125.51,125.37,125.48,3716.0,115.5299,115.6128,115.4838,115.5851,3716.0
2023-07-10 13:40:00,125.48,125.51,125.39,125.4,10568.0,115.5851,115.6128,115.5022,115.5114,10568.0
2023-07-10 13:45:00,125.33,125.35,125.19,125.35,20186.0,115.447,115.4654,115.318,115.4654,20186.0
2023-07-10 13:50:00,125.41,125.45,125.32,125.44,8605.0,115.5207,115.5575,115.4378,115.5483,8605.0
2023-07-10 13:55:00,125.47,125.49,125.34,125.44,9077.0,115.5759,115.5944,115.4562,115.5483,9077.0
2023-07-10 14:00:00,125.48,125.49,125.34,125.4,12674.0,115.5851,115.5944,115.4562,115.5114,12674.0
2023-07-10 14:05:00,125.44,125.47,125.41,125.42,3863.0,115.5483,115.5759,115.5207,115.5299,3863.0
2023-07-10 14:10:00,125.46,125.46,125.3,125.3,6502.0,115.5667,115.5667,115.4193,115.4193,6502.0
2023-07-10 14:15:00,125.29,125.29,125.13,125.18,4136.0,115.4101,115.4101,115.2627,115.3088,4136.0
2023-07-10 14:20:00,125.17,125.31,125.15,125.28,2616.0,115.2996,115.4285,115.2812,115.4009,2616.0
2023-07-10 14:25:00,125.3,125.35,125.24,125.34,5575.0,115.4193,115.4654,115.3641,115.4562,5575.0
2023-07-10 14:30:00,125.32,125.34,125.14,125.16,11423.0,115.4378,115.4562,115.272,115.2904,11423.0
2023-07-10 14:35:00,125.17,125.22,125.05,125.05,7234.0,115.2996,115.3456,115.189,115.189,7234.0
2023-07-10 14:40:00,125.06,125.12,125.0,125.02,5720.0,115.1983,115.2535,115.143,115.1614,5720.0
2023-07-10 14:45:00,125.02,125.06,124.97,124.99,8226.0,115.1614,115.1983,115.1154,115.1338,8226.0
2023-07-10 14:50:00,125.05,125.1,125.02,125.05,5917.0,115.189,115.2351,115.1614,115.189,5917.0
2023-07-10 14:55:00,125.06,125.17,125.06,125.11,6570.0,115.1983,115.2996,115.1983,115.2443,6570.0
2023-07-10 15:00:00,125.13,125.18,125.1,125.18,8477.0,115.2627,115.3088,115.2351,115.3088,8477.0
2023-07-10 15:05:00,125.2,125.2,125.02,125.03,5594.0,115.3272,115.3272,115.1614,115.1706,5594.0
2023-07-10 15:10:00,125.03,125.05,124.92,125.02,10951.0,115.1706,115.189,115.0693,115.1614,10951.0
2023-07-10 15:15:00,125.03,125.03,124.91,124.96,15598.0,115.1706,115.1706,115.0601,115.1061,15598.0
2023-07-10 15:20:00,124.94,125.03,124.92,124.95,9238.0,115.0877,115.1706,115.0693,115.0969,9238.0
2023-07-10 15:25:00,124.96,125.0,124.92,125.0,11885.0,115.1061,115.143,115.0693,115.143,11885.0
2023-07-10 15:30:00,124.98,124.99,124.89,124.93,13422.0,115.1246,115.1338,115.0417,115.0785,13422.0
2023-07-10 15:35:00,124.92,125.12,124.92,125.12,11879.0,115.0693,115.2535,115.0693,115.2535,11879.0
2023-07-10 15:40:00,125.14,125.14,125.01,125.08,15378.0,115.272,115.272,115.1522,115.2167,15378.0
2023-07-10 15:45:00,125.08,125.15,124.96,125.02,27006.0,115.2167,115.2812,115.1061,115.1614,27006.0
2023-07-10 15:50:00,125.01,125.05,124.86,125.03,35641.0,115.1522,115.189,115.014,115.1706,35641.0
2023-07-10 15:55:00,125.04,125.36,124.98,125.36,112941.0,115.1798,115.4746,115.1246,115.4746,112941.0
2023-07-11 09:30:00,126.15,127.2,126.15,127.2,44768.0,116.2023,117.1695,116.2023,117.1695,44768.0
2023-07-11 09:35:00,126.99,126.99,126.2,126.31,28275.0,116.9761,116.9761,116.2484,116.3497,28275.0
2023-07-11 09:40:00,126.31,126.37,125.8,125.92,52238.0,116.3497,116.405,115.8799,115.9904,52238.0
2023-07-11 09:45:00,125.98,126.21,125.75,126.15,12809.0,116.0457,116.2576,115.8338,116.2023,12809.0
2023-07-11 09:50:00,126.2,126.3,125.93,125.98,6952.0,116.2484,116.3405,115.9997,116.0457,6952.0
2023-07-11 09:55:00,126.04,126.3,126.04,126.28,9104.0,116.101,116.3405,116.101,116.3221,9104.0
2023-07-11 10:00:00,126.34,126.5,126.15,126.34,12989.0,116.3773,116.5247,116.2023,116.3773,12989.0
2023-07-11 10:05:00,126.3,126.56,126.19,126.5,10353.0,116.3405,116.58,116.2392,116.5247,10353.0
2023-07-11 10:10:00,126.54,126.82,126.43,126.77,17195.0,116.5616,116.8195,116.4602,116.7734,17195.0
2023-07-11 10:15:00,126.73,127.11,126.66,127.06,18023.0,116.7366,117.0866,116.6721,117.0405,18023.0
2023-07-11 10:20:00,127.02,127.29,126.93,127.22,7830.0,117.0037,117.2524,116.9208,117.1879,7830.0
2023-07-11 10:25:00,127.18,127.35,127.18,127.31,5616.0,117.1511,117.3077,117.1511,117.2708,5616.0
2023-07-11 10:30:00,127.27,127.27,126.71,126.71,8147.0,117.234,117.234,116.7181,116.7181,8147.0
2023-07-11 10:35:00,126.7,127.23,126.7,127.06,28723.0,116.7089,117.1971,116.7089,117.0405,28723.0
2023-07-11 10:40:00,127.11,127.4,127.03,127.32,13415.0,117.0866,117.3537,117.0129,117.28,13415.0
2023-07-11 10:45:00,127.35,127.64,127.33,127.64,10908.0,117.3077,117.5748,117.2893,117.5748,10908.0
2023-07-11 10:50:00,127.6,127.67,127.47,127.52,8952.0,117.538,117.6024,117.4182,117.4643,8952.0
2023-07-11 10:55:00,127.5,127.5,127.13,127.19,10484.0,117.4459,117.4459,117.105,117.1603,10484.0
2023-07-11 11:00:00,127.22,127.39,127.21,127.31,14475.0,117.1879,117.3445,117.1787,117.2708,14475.0
2023-07-11 11:05:00,127.27,127.27,126.94,127.0,33745.0,117.234,117.234,116.93,116.9853,33745.0
2023-07-11 11:10:00,126.95,127.19,126.95,127.18,18863.0,116.9392,117.1603,116.9392,117.1511,18863.0
2023-07-11 11:15:00,127.14,127.17,126.98,127.03,18174.0,117.1142,117.1419,116.9669,117.0129,18174.0
2023-07-11 11:20:00,127.0,127.19,126.97,127.1,21695.0,116.9853,117.1603,116.9576,117.0774,21695.0
2023-07-11 11:25:00,127.12,127.26,127.05,127.17,10889.0,117.0958,117.2248,117.0313,117.1419,10889.0
2023-07-11 11:30:00,127.16,127.34,127.09,127.25,15129.0,117.1327,117.2985,117.0682,117.2156,15129.0
2023-07-11 11:35:00,127.26,127.33,127.23,127.24,8896.0,117.2248,117.2893,117.1971,117.2064,8896.0
2023-07-11 11:40:00,127.24,127.37,127.18,127.35,15775.0,117.2064,117.3261,117.1511,117.3077,15775.0
2023-07-11 11:45:00,127.34,127.47,127.24,127.28,11677.0,117.2985,117.4182,117.2064,117.2432,11677.0
2023-07-11 11:50:00,127.28,127.32,127.18,127.18,13000.0,117.2432,117.28,117.1511,117.1511,13000.0
2023-07-11 11:55:00,127.16,127.3,127.02,127.22,17861.0,117.1327,117.2616,117.0037,117.1879,17861.0
2023-07-11 12:00:00,127.22,127.23,127.03,127.13,7555.0,117.1879,117.1971,117.0129,117.105,7555.0
2023-07-11 12:05:00,127.15,127.36,127.07,127.32,5937.0,117.1234,117.3169,117.0498,117.28,5937.0
2023-07-11 12:10:00,127.32,127.45,127.31,127.37,9436.0,117.28,117.3998,117.2708,117.3261,9436.0
2023-07-11 12:15:00,127.38,127.43,127.3,127.36,5144.0,117.3353,117.3814,117.2616,117.3169,5144.0
2023-07-11 12:20:00,127.37,127.48,127.36,127.46,6302.0,117.3261,117.4274,117.3169,117.409,6302.0
2023-07-11 12:25:00,127.45,127.51,127.2,127.4,17953.0,117.3998,117.4551,117.1695,117.3537,17953.0
2023-07-11 12:30:00,127.42,127.42,127.26,127.29,30110.0,117.3722,117.3722,117.2248,117.2524,30110.0
2023-07-11 12:35:00,127.27,127.28,127.02,127.09,7931.0,117.234,117.2432,117.0037,117.0682,7931.0
2023-07-11 12:40:00,127.06,127.23,127.05,127.22,6448.0,117.0405,117.1971,117.0313,117.1879,6448.0
2023-07-11 12:45:00,127.2,127.3,127.17,127.26,3968.0,117.1695,117.2616,117.1419,117.2248,3968.0
2023-07-11 12:50:00,127.3,127.33,127.19,127.19,4784.0,117.2616,117.2893,117.1603,117.1603,4784.0
2023-07-11 12:55:00,127.22,127.3,127.17,127.3,13906.0,117.1879,117.2616,117.1419,117.2616,13906.0
2023-07-11 13:00:00,127.29,127.37,127.18,127.22,11063.0,117.2524,117.3261,117.1511,117.1879,11063.0
2023-07-11 13:05:00,127.22,127.22,127.03,127.06,49024.0,117.1879,117.1879,117.0129,117.0405,49024.0
2023-07-11 13:10:00,127.06,127.1,126.98,127.03,12844.0,117.0405,117.0774,116.9669,117.0129,12844.0
2023-07-11 13:15:00,127.02,127.1,126.98,127.1,22643.0,117.0037,117.0774,116.9669,117.0774,22643.0
2023-07-11 13:20:00,127.09,127.11,126.95,126.97,19224.0,117.0682,117.0866,116.9392,116.9576,19224.0
2023-07-11 13:25:00,126.98,127.09,126.98,127.08,6637.0,116.9669,117.0682,116.9669,117.059,6637.0
2023-07-11 13:30:00,127.09,127.09,126.93,127.0,7342.0,117.0682,117.0682,116.9208,116.9853,7342.0
2023-07-11 13:35:00,126.95,126.96,126.82,126.84,9781.0,116.9392,116.9484,116.8195,116.8379,9781.0
2023-07-11 13:40:00,126.8,127.0,126.8,126.98,9670.0,116.801,116.9853,116.801,116.9669,9670.0
2023-07-11 13:45:00,126.95,127.02,126.9,126.97,7482.0,116.9392,117.0037,116.8932,116.9576,7482.0
2023-07-11 13:50:00,126.98,127.12,126.96,127.1,26351.0,116.9669,117.0958,116.9484,117.0774,26351.0
2023-07-11 13:55:00,127.07,127.11,127.0,127.1,11682.0,117.0498,117.0866,116.9853,117.0774,11682.0
2023-07-11 14:00:00,127.1,127.17,127.07,127.09,21852.0,117.0774,117.1419,117.0498,117.0682,21852.0
2023-07-11 14:05:00,127.1,127.2,127.08,127.14,10771.0,117.0774,117.1695,117.059,117.1142,10771.0
2023-07-11 14:10:00,127.14,127.14,126.95,126.98,4209.0,117.1142,117.1142,116.9392,116.9669,4209.0
2023-07-11 14:15:00,126.99,127.0,126.85,126.85,7062.0,116.9761,116.9853,116.8471,116.8471,7062.0
2023-07-11 14:20:00,126.83,126.89,126.78,126.87,32636.0,116.8287,116.884,116.7826,116.8655,32636.0
2023-07-11 14:25:00,126.86,126.96,126.77,126.94,54993.0,116.8563,116.9484,116.7734,116.93,54993.0
2023-07-11 14:30:00,126.93,126.96,126.79,126.84,4600.0,116.9208,116.9484,116.7918,116.8379,4600.0
2023-07-11 14:35:00,126.82,126.82,126.64,126.7,13134.0,116.8195,116.8195,116.6537,116.7089,13134.0
2023-07-11 14:40:00,126.69,126.83,126.65,126.78,12509.0,116.6997,116.8287,116.6629,116.7826,12509.0
2023-07-11 14:45:00,126.79,126.81,126.69,126.81,8536.0,116.7918,116.8103,116.6997,116.8103,8536.0
2023-07-11 14:50:00,126.82,126.82,126.56,126.57,11472.0,116.8195,116.8195,116.58,116.5892,11472.0
2023-07-11 14:55:00,126.56,126.65,126.52,126.65,10464.0,116.58,116.6629,116.5431,116.6629,10464.0
2023-07-11 15:00:00,126.68,126.73,126.65,126.69,6378.0,116.6905,116.7366,116.6629,116.6997,6378.0
2023-07-11 15:05:00,126.71,126.85,126.62,126.73,15918.0,116.7181,116.8471,116.6352,116.7366,15918.0
2023-07-11 15:10:00,126.76,126.88,126.76,126.84,11130.0,116.7642,116.8747,116.7642,116.8379,11130.0
2023-07-11 15:15:00,126.83,126.87,126.78,126.84,11958.0,116.8287,116.8655,116.7826,116.8379,11958.0
2023-07-11 15:20:00,126.83,126.9,126.8,126.83,7484.0,116.8287,116.8932,116.801,116.8287,7484.0
2023-07-11 15:25:00,126.84,126.89,126.8,126.81,12054.0,116.8379,116.884,116.801,116.8103,12054.0
2023-07-11 15:30:00,126.81,126.81,126.63,126.67,20111.0,116.8103,116.8103,116.6445,116.6813,20111.0
2023-07-11 15:35:00,126.66,126.77,126.53,126.63,58144.0,116.6721,116.7734,116.5523,116.6445,58144.0
2023-07-11 15:40:00,126.61,126.66,126.48,126.62,26564.0,116.626,116.6721,116.5063,116.6352,26564.0
2023-07-11 15:45:00,126.63,126.87,126.63,126.86,39874.0,116.6445,116.8655,116.6445,116.8563,39874.0
2023-07-11 15:50:00,126.86,126.9,126.47,126.47,53942.0,116.8563,116.8932,116.4971,116.4971,53942.0
2023-07-11 15:55:00,126.47,126.54,126.36,126.49,156438.0,116.4971,116.5616,116.3957,116.5155,156438.0
2023-07-12 09:30:00,128.45,129.59,128.45,129.53,82711.0,118.3209,119.371,118.3209,119.3158,82711.0
2023-07-12 09:35:00,129.5,130.07,129.24,129.59,51317.0,119.2881,119.8132,119.0486,119.371,51317.0
2023-07-12 09:40:00,129.59,130.45,129.47,130.41,50777.0,119.371,120.1632,119.2605,120.1264,50777.0
2023-07-12 09:45:00,130.37,130.38,129.47,129.54,27453.0,120.0895,120.0987,119.2605,119.325,27453.0
2023-07-12 09:50:00,129.53,129.83,129.01,129.08,26968.0,119.3158,119.5921,118.8368,118.9013,26968.0
2023-07-12 09:55:00,129.07,129.16,128.74,128.81,16910.0,118.892,118.9749,118.5881,118.6525,16910.0
2023-07-12 10:00:00,128.8,128.93,128.51,128.75,27411.0,118.6433,118.7631,118.3762,118.5973,27411.0
2023-07-12 10:05:00,128.66,128.67,127.88,128.05,33204.0,118.5144,118.5236,117.7959,117.9525,33204.0
2023-07-12 10:10:00,127.93,128.16,127.9,127.91,67253.0,117.8419,118.0538,117.8143,117.8235,67253.0
2023-07-12 10:15:00,127.9,128.23,127.74,127.87,27096.0,117.8143,118.1183,117.6669,117.7867,27096.0
2023-07-12 10:20:00,127.84,128.18,127.65,127.94,21986.0,117.759,118.0722,117.584,117.8512,21986.0
2023-07-12 10:25:00,127.9,128.18,127.87,128.14,25326.0,117.8143,118.0722,117.7867,118.0354,25326.0
2023-07-12 10:30:00,128.16,128.71,128.11,128.69,16963.0,118.0538,118.5604,118.0077,118.542,16963.0
2023-07-12 10:35:00,128.72,128.93,128.54,128.58,63095.0,118.5696,118.7631,118.4038,118.4407,63095.0
2023-07-12 10:40:00,128.55,128.65,128.33,128.53,15657.0,118.4131,118.5052,118.2104,118.3946,15657.0
2023-07-12 10:45:00,128.54,128.68,128.41,128.5,11043.0,118.4038,118.5328,118.2841,118.367,11043.0
2023-07-12 10:50:00,128.5,128.73,128.42,128.62,23370.0,118.367,118.5789,118.2933,118.4775,23370.0
2023-07-12 10:55:00,128.62,129.05,128.57,129.05,14136.0,118.4775,118.8736,118.4315,118.8736,14136.0
2023-07-12 11:00:00,129.01,129.24,128.96,129.18,11671.0,118.8368,119.0486,118.7907,118.9934,11671.0
2023-07-12 11:05:00,129.16,129.35,128.97,128.99,5108.0,118.9749,119.15,118.7999,118.8184,5108.0
2023-07-12 11:10:00,128.96,128.99,128.81,128.89,23944.0,118.7907,118.8184,118.6525,118.7262,23944.0
2023-07-12 11:15:00,128.87,128.91,128.71,128.88,14016.0,118.7078,118.7447,118.5604,118.717,14016.0
2023-07-12 11:20:00,128.92,128.95,128.72,128.95,15981.0,118.7539,118.7815,118.5696,118.7815,15981.0
2023-07-12 11:25:00,128.94,129.06,128.71,128.75,11044.0,118.7723,118.8828,118.5604,118.5973,11044.0
2023-07-12 11:30:00,128.72,128.95,128.62,128.91,37485.0,118.5696,118.7815,118.4775,118.7447,37485.0
2023-07-12 11:35:00,128.91,129.06,128.87,128.94,11392.0,118.7447,118.8828,118.7078,118.7723,11392.0
2023-07-12 11:40:00,128.94,128.97,128.58,128.91,25055.0,118.7723,118.7999,118.4407,118.7447,25055.0
2023-07-12 11:45:00,128.87,129.1,128.78,129.07,12158.0,118.7078,118.9197,118.6249,118.892,12158.0
2023-07-12 11:50:00,129.05,129.08,128.86,129.02,8233.0,118.8736,118.9013,118.6986,118.846,8233.0
2023-07-12 11:55:00,128.96,129.08,128.75,128.79,7043.0,118.7907,118.9013,118.5973,118.6341,7043.0
2023-07-12 12:00:00,128.65,128.77,128.52,128.55,5998.0,118.5052,118.6157,118.3854,118.4131,5998.0
2023-07-12 12:05:00,128.56,128.58,128.33,128.49,8327.0,118.4223,118.4407,118.2104,118.3578,8327.0
2023-07-12 12:10:00,128.48,128.57,128.46,128.57,2844.0,118.3486,118.4315,118.3301,118.4315,2844.0
2023-07-12 12:15:00,128.55,128.59,128.08,128.08,12188.0,118.4131,118.4499,117.9801,117.9801,12188.0
2023-07-12 12:20:00,128.07,128.26,128.07,128.26,18500.0,117.9709,118.1459,117.9709,118.1459,18500.0
2023-07-12 12:25:00,128.28,128.34,128.14,128.26,5969.0,118.1643,118.2196,118.0354,118.1459,5969.0
2023-07-12 12:30:00,128.21,128.3,128.19,128.22,6531.0,118.0999,118.1828,118.0814,118.1091,6531.0
2023-07-12 12:35:00,128.28,128.38,128.18,128.23,7834.0,118.1643,118.2565,118.0722,118.1183,7834.0
2023-07-12 12:40:00,128.21,128.21,127.98,128.04,24481.0,118.0999,118.0999,117.888,117.9433,24481.0
2023-07-12 12:45:00,128.05,128.05,127.83,127.88,14004.0,117.9525,117.9525,117.7498,117.7959,14004.0
2023-07-12 12:50:00,127.87,128.06,127.86,128.04,14019.0,117.7867,117.9617,117.7775,117.9433,14019.0
2023-07-12 12:55:00,128.06,128.13,127.94,127.98,11387.0,117.9617,118.0262,117.8512,117.888,11387.0
2023-07-12 13:00:00,128.02,128.06,127.91,128.0,30013.0,117.9248,117.9617,117.8235,117.9064,30013.0
2023-07-12 13:05:00,127.99,128.08,127.79,128.0,9701.0,117.8972,117.9801,117.713,117.9064,9701.0
2023-07-12 13:10:00,127.93,128.06,127.87,128.0,1600.0,117.8419,117.9617,117.7867,117.9064,1600.0
2023-07-12 13:15:00,128.02,128.16,128.01,128.14,7232.0,117.9248,118.0538,117.9156,118.0354,7232.0
2023-07-12 13:20:00,128.11,128.11,128.01,128.06,9279.0,118.0077,118.0077,117.9156,117.9617,9279.0
2023-07-12 13:25:00,128.06,128.07,127.99,127.99,7712.0,117.9617,117.9709,117.8972,117.8972,7712.0
2023-07-12 13:30:00,128.0,128.0,127.74,127.82,22621.0,117.9064,117.9064,117.6669,117.7406,22621.0
2023-07-12 13:35:00,127.81,127.87,127.58,127.63,10822.0,117.7314,117.7867,117.5195,117.5656,10822.0
2023-07-12 13:40:00,127.63,127.65,127.5,127.54,11464.0,117.5656,117.584,117.4459,117.4827,11464.0
2023-07-12 13:45:00,127.53,127.54,127.42,127.44,19618.0,117.4735,117.4827,117.3722,117.3906,19618.0
2023-07-12 13:50:00,127.44,127.56,127.38,127.48,10771.0,117.3906,117.5011,117.3353,117.4274,10771.0
2023-07-12 13:55:00,127.53,127.7,127.48,127.6,18404.0,117.4735,117.6301,117.4274,117.538,18404.0
2023-07-12 14:00:00,127.6,127.67,127.57,127.61,19273.0,117.538,117.6024,117.5103,117.5472,19273.0
2023-07-12 14:05:00,127.63,127.77,127.52,127.52,26143.0,117.5656,117.6946,117.4643,117.4643,26143.0
2023-07-12 14:10:00,127.52,127.62,127.4,127.51,6431.0,117.4643,117.5564,117.3537,117.4551,6431.0
2023-07-12 14:15:00,127.57,127.63,127.52,127.57,3037.0,117.5103,117.5656,117.4643,117.5103,3037.0
2023-07-12 14:20:00,127.58,127.66,127.48,127.48,6210.0,117.5195,117.5932,117.4274,117.4274,6210.0
2023-07-12 14:25:00,127.51,127.53,127.45,127.53,9059.0,117.4551,117.4735,117.3998,117.4735,9059.0
2023-07-12 14:30:00,127.51,127.74,127.51,127.73,11283.0,117.4551,117.6669,117.4551,117.6577,11283.0
2023-07-12 14:35:00,127.74,127.79,127.61,127.75,14212.0,117.6669,117.713,117.5472,117.6761,14212.0
2023-07-12 14:40:00,127.71,127.71,127.52,127.52,6557.0,117.6393,117.6393,117.4643,117.4643,6557.0
2023-07-12 14:45:00,127.5,127.55,127.46,127.54,9650.0,117.4459,117.4919,117.409,117.4827,9650.0
2023-07-12 14:50:00,127.57,127.57,127.42,127.42,5428.0,117.5103,117.5103,117.3722,117.3722,5428.0
2023-07-12 14:55:00,127.46,127.47,127.37,127.4,7865.0,117.409,117.4182,117.3261,117.3537,7865.0
2023-07-12 15:00:00,127.39,127.44,127.3,127.34,7339.0,117.3445,117.3906,117.2616,117.2985,7339.0
2023-07-12 15:05:00,127.36,127.43,127.25,127.43,11915.0,117.3169,117.3814,117.2156,117.3814,11915.0
2023-07-12 15:10:00,127.43,127.52,127.37,127.52,14290.0,117.3814,117.4643,117.3261,117.4643,14290.0
2023-07-12 15:15:00,127.53,127.54,127.4,127.43,6940.0,117.4735,117.4827,117.3537,117.3814,6940.0
2023-07-12 15:20:00,127.39,127.39,127.06,127.06,14015.0,117.3445,117.3445,117.0405,117.0405,14015.0
2023-07-12 15:25:00,127.06,127.17,126.96,127.14,14586.0,117.0405,117.1419,116.9484,117.1142,14586.0
2023-07-12 15:30:00,127.08,127.22,127.03,127.05,10826.0,117.059,117.1879,117.0129,117.0313,10826.0
2023-07-12 15:35:00,127.05,127.2,127.01,127.2,16189.0,117.0313,117.1695,116.9945,117.1695,16189.0
2023-07-12 15:40:00,127.2,127.29,127.17,127.25,11047.0,117.1695,117.2524,117.1419,117.2156,11047.0
2023-07-12 15:45:00,127.26,127.37,127.04,127.04,21273.0,117.2248,117.3261,117.0221,117.0221,21273.0
2023-07-12 15:50:00,127.0,127.26,126.99,127.23,46448.0,116.9853,117.2248,116.9761,117.1971,46448.0
2023-07-12 15:55:00,127.25,127.27,126.99,127.26,134753.0,117.2156,117.234,116.9761,117.2248,134753.0
2023-07-13 09:30:00,127.88,128.24,127.5,128.04,38082.0,117.7959,118.1275,117.4459,117.9433,38082.0
2023-07-13 09:35:00,128.06,128.96,127.77,128.63,25139.0,117.9617,118.7907,117.6946,118.4867,25139.0
2023-07-13 09:40:00,128.67,128.78,127.62,128.05,15331.0,118.5236,118.6249,117.5564,117.9525,15331.0
2023-07-13 09:45:00,128.18,128.65,128.1,128.19,15549.0,118.0722,118.5052,117.9985,118.0814,15549.0
2023-07-13 09:50:00,128.16,128.52,128.16,128.52,5681.0,118.0538,118.3854,118.0538,118.3854,5681.0
2023-07-13 09:55:00,128.34,128.55,128.24,128.44,8161.0,118.2196,118.4131,118.1275,118.3117,8161.0
2023-07-13 10:00:00,128.45,128.94,128.27,128.94,10669.0,118.3209,118.7723,118.1551,118.7723,10669.0
2023-07-13 10:05:00,128.98,129.16,128.83,128.84,10814.0,118.8091,118.9749,118.671,118.6802,10814.0
2023-07-13 10:10:00,128.86,129.04,128.83,128.96,10642.0,118.6986,118.8644,118.671,118.7907,10642.0
2023-07-13 10:15:00,128.85,129.1,128.77,129.05,19427.0,118.6894,118.9197,118.6157,118.8736,19427.0
2023-07-13 10:20:00,129.0,129.24,128.9,129.24,15509.0,118.8276,119.0486,118.7355,119.0486,15509.0
2023-07-13 10:25:00,129.24,129.49,129.22,129.49,18035.0,119.0486,119.2789,119.0302,119.2789,18035.0
2023-07-13 10:30:00,129.45,129.98,129.42,129.87,34534.0,119.2421,119.7303,119.2144,119.629,34534.0
2023-07-13 10:35:00,129.87,129.98,129.57,129.59,21837.0,119.629,119.7303,119.3526,119.371,21837.0
2023-07-13 10:40:00,129.56,129.65,129.09,129.09,15630.0,119.3434,119.4263,118.9105,118.9105,15630.0
2023-07-13 10:45:00,129.08,129.29,128.79,129.01,50772.0,118.9013,119.0947,118.6341,118.8368,50772.0
2023-07-13 10:50:00,129.0,129.05,128.51,128.56,20720.0,118.8276,118.8736,118.3762,118.4223,20720.0
2023-07-13 10:55:00,128.51,129.09,128.51,128.92,18621.0,118.3762,118.9105,118.3762,118.7539,18621.0
2023-07-13 11:00:00,128.92,128.95,128.73,128.79,6511.0,118.7539,118.7815,118.5789,118.6341,6511.0
2023-07-13 11:05:00,128.76,128.77,128.43,128.47,13258.0,118.6065,118.6157,118.3025,118.3394,13258.0
2023-07-13 11:10:00,128.51,128.52,128.36,128.45,8520.0,118.3762,118.3854,118.238,118.3209,8520.0
2023-07-13 11:15:00,128.44,128.65,128.44,128.6,13272.0,118.3117,118.5052,118.3117,118.4591,13272.0
2023-07-13 11:20:00,128.61,128.61,128.37,128.41,6224.0,118.4683,118.4683,118.2472,118.2841,6224.0
2023-07-13 11:25:00,128.38,128.65,128.37,128.39,7665.0,118.2565,118.5052,118.2472,118.2657,7665.0
2023-07-13 11:30:00,128.38,128.55,128.38,128.48,5540.0,118.2565,118.4131,118.2565,118.3486,5540.0
2023-07-13 11:35:00,128.52,128.67,128.5,128.5,6377.0,118.3854,118.5236,118.367,118.367,6377.0
2023-07-13 11:40:00,128.55,128.73,128.51,128.66,10115.0,118.4131,118.5789,118.3762,118.5144,10115.0
2023-07-13 11:45:00,128.64,128.68,128.56,128.63,6315.0,118.496,118.5328,118.4223,118.4867,6315.0
2023-07-13 11:50:00,128.6,128.62,128.51,128.51,5598.0,118.4591,118.4775,118.3762,118.3762,5598.0
2023-07-13 11:55:00,128.53,128.6,128.46,128.6,5768.0,118.3946,118.4591,118.3301,118.4591,5768.0
2023-07-13 12:00:00,128.6,128.6,128.43,128.55,4737.0,118.4591,118.4591,118.3025,118.4131,4737.0
2023-07-13 12:05:00,128.55,128.55,128.44,128.55,6819.0,118.4131,118.4131,118.3117,118.4131,6819.0
2023-07-13 12:10:00,128.53,128.62,128.47,128.49,22549.0,118.3946,118.4775,118.3394,118.3578,22549.0
2023-07-13 12:15:00,128.53,128.58,128.45,128.45,11958.0,118.3946,118.4407,118.3209,118.3209,11958.0
2023-07-13 12:20:00,128.47,128.48,128.24,128.24,11529.0,118.3394,118.3486,118.1275,118.1275,11529.0
2023-07-13 12:25:00,128.27,128.45,128.26,128.39,13721.0,118.1551,118.3209,118.1459,118.2657,13721.0
2023-07-13 12:30:00,128.39,128.58,128.38,128.46,7636.0,118.2657,118.4407,118.2565,118.3301,7636.0
2023-07-13 12:35:00,128.5,128.56,128.45,128.53,13133.0,118.367,118.4223,118.3209,118.3946,13133.0
2023-07-13 12:40:00,128.53,128.61,128.45,128.61,5550.0,118.3946,118.4683,118.3209,118.4683,5550.0
2023-07-13 12:45:00,128.64,128.7,128.56,128.62,4586.0,118.496,118.5512,118.4223,118.4775,4586.0
2023-07-13 12:50:00,128.69,128.75,128.64,128.66,6919.0,118.542,118.5973,118.496,118.5144,6919.0
2023-07-13 12:55:00,128.64,128.64,128.56,128.57,11787.0,118.496,118.496,118.4223,118.4315,11787.0
2023-07-13 13:00:00,128.61,128.66,128.45,128.58,8042.0,118.4683,118.5144,118.3209,118.4407,8042.0
2023-07-13 13:05:00,128.57,128.62,128.48,128.5,4130.0,118.4315,118.4775,118.3486,118.367,4130.0
2023-07-13 13:10:00,128.48,128.6,128.46,128.55,6433.0,118.3486,118.4591,118.3301,118.4131,6433.0
2023-07-13 13:15:00,128.55,128.62,128.55,128.61,3072.0,118.4131,118.4775,118.4131,118.4683,3072.0
2023-07-13 13:20:00,128.59,128.6,128.41,128.41,9338.0,118.4499,118.4591,118.2841,118.2841,9338.0
2023-07-13 13:25:00,128.4,128.43,128.33,128.4,4442.0,118.2749,118.3025,118.2104,118.2749,4442.0
2023-07-13 13:30:00,128.41,128.45,128.39,128.44,6979.0,118.2841,118.3209,118.2657,118.3117,6979.0
2023-07-13 13:35:00,128.39,128.39,128.26,128.35,4251.0,118.2657,118.2657,118.1459,118.2288,4251.0
2023-07-13 13:40:00,128.35,128.36,128.14,128.14,6148.0,118.2288,118.238,118.0354,118.0354,6148.0
2023-07-13 13:45:00,128.15,128.2,128.03,128.07,5662.0,118.0446,118.0907,117.9341,117.9709,5662.0
2023-07-13 13:50:00,128.12,128.38,128.08,128.36,4030.0,118.017,118.2565,117.9801,118.238,4030.0
2023-07-13 13:55:00,128.37,128.37,128.08,128.08,31225.0,118.2472,118.2472,117.9801,117.9801,31225.0
2023-07-13 14:00:00,128.08,128.16,128.0,128.12,24523.0,117.9801,118.0538,117.9064,118.017,24523.0
2023-07-13 14:05:00,128.12,128.15,128.01,128.04,18810.0,118.017,118.0446,117.9156,117.9433,18810.0
2023-07-13 14:10:00,128.06,128.11,127.98,128.01,12956.0,117.9617,118.0077,117.888,117.9156,12956.0
2023-07-13 14:15:00,128.0,128.15,127.97,128.15,16498.0,117.9064,118.0446,117.8788,118.0446,16498.0
2023-07-13 14:20:00,128.15,128.58,128.14,128.58,87847.0,118.0446,118.4407,118.0354,118.4407,87847.0
2023-07-13 14:25:00,128.56,128.67,128.33,128.34,36177.0,118.4223,118.5236,118.2104,118.2196,36177.0
2023-07-13 14:30:00,128.34,128.54,128.25,128.48,21518.0,118.2196,118.4038,118.1367,118.3486,21518.0
2023-07-13 14:35:00,128.5,128.51,128.33,128.34,13485.0,118.367,118.3762,118.2104,118.2196,13485.0
2023-07-13 14:40:00,128.33,128.72,128.28,128.6,28869.0,118.2104,118.5696,118.1643,118.4591,28869.0
2023-07-13 14:45:00,128.59,128.8,128.53,128.79,26698.0,118.4499,118.6433,118.3946,118.6341,26698.0
2023-07-13 14:50:00,128.78,128.9,128.68,128.86,25263.0,118.6249,118.7355,118.5328,118.6986,25263.0
2023-07-13 14:55:00,128.86,129.1,128.84,129.1,30107.0,118.6986,118.9197,118.6802,118.9197,30107.0
2023-07-13 15:00:00,129.17,129.29,129.12,129.25,16919.0,118.9842,119.0947,118.9381,119.0579,16919.0
2023-07-13 15:05:00,129.25,129.26,129.08,129.11,15915.0,119.0579,119.0671,118.9013,118.9289,15915.0
2023-07-13 15:10:00,129.11,129.53,129.11,129.45,28558.0,118.9289,119.3158,118.9289,119.2421,28558.0
2023-07-13 15:15:00,129.44,129.48,129.31,129.35,24988.0,119.2329,119.2697,119.1131,119.15,24988.0
2023-07-13 15:20:00,129.34,129.4,129.19,129.27,20941.0,119.1408,119.196,119.0026,119.0763,20941.0
2023-07-13 15:25:00,129.26,129.3,129.1,129.1,13032.0,119.0671,119.1039,118.9197,118.9197,13032.0
2023-07-13 15:30:00,129.08,129.13,128.94,128.97,23759.0,118.9013,118.9473,118.7723,118.7999,23759.0
2023-07-13 15:35:00,128.96,129.32,128.96,129.24,25367.0,118.7907,119.1223,118.7907,119.0486,25367.0
2023-07-13 15:40:00,129.21,129.42,129.02,129.42,35485.0,119.021,119.2144,118.846,119.2144,35485.0
2023-07-13 15:45:00,129.48,129.56,129.41,129.48,68987.0,119.2697,119.3434,119.2052,119.2697,68987.0
2023-07-13 15:50:00,129.47,129.65,129.39,129.65,57330.0,119.2605,119.4263,119.1868,119.4263,57330.0
2023-07-13 15:55:00,129.62,129.88,129.62,129.78,180034.0,119.3987,119.6382,119.3987,119.5461,180034.0
2023-07-14 09:30:00,130.0,130.12,128.8,129.09,97774.0,121.2243,121.3362,120.1053,120.3757,97774.0
2023-07-14 09:35:00,129.18,129.75,129.07,129.75,31256.0,120.4596,120.9911,120.357,120.9911,31256.0
2023-07-14 09:40:00,129.6,130.26,129.45,130.09,59391.0,120.8513,121.4667,120.7114,121.3082,59391.0
2023-07-14 09:45:00,130.05,130.32,129.85,129.95,42046.0,121.2709,121.5227,121.0844,121.1776,42046.0
2023-07-14 09:50:00,129.86,129.86,128.31,128.39,43119.0,121.0937,121.0937,119.6484,119.723,43119.0
2023-07-14 09:55:00,128.3,128.39,127.94,128.3,30364.0,119.639,119.723,119.3033,119.639,30364.0
2023-07-14 10:00:00,128.24,128.24,127.51,127.73,29935.0,119.5831,119.5831,118.9024,119.1075,29935.0
2023-07-14 10:05:00,127.73,127.74,127.25,127.43,37627.0,119.1075,119.1168,118.6599,118.8278,37627.0
2023-07-14 10:10:00,127.49,128.23,127.49,127.87,16697.0,118.8837,119.5738,118.8837,119.2381,16697.0
2023-07-14 10:15:00,127.94,128.29,127.74,128.0,23822.0,119.3033,119.6297,119.1168,119.3593,23822.0
2023-07-14 10:20:00,128.01,128.3,128.0,128.16,10183.0,119.3686,119.639,119.3593,119.5085,10183.0
2023-07-14 10:25:00,128.17,128.17,127.46,127.57,15183.0,119.5178,119.5178,118.8557,118.9583,15183.0
2023-07-14 10:30:00,127.53,127.61,126.99,127.01,18703.0,118.921,118.9956,118.4175,118.4361,18703.0
2023-07-14 10:35:00,126.97,127.23,126.9,127.01,13644.0,118.3988,118.6413,118.3335,118.4361,13644.0
2023-07-14 10:40:00,127.02,127.27,126.66,126.7,19941.0,118.4454,118.6786,118.1097,118.147,19941.0
2023-07-14 10:45:00,126.69,126.7,126.27,126.36,35844.0,118.1377,118.147,117.7461,117.83,35844.0
2023-07-14 10:50:00,126.4,126.77,126.25,126.73,20670.0,117.8673,118.2123,117.7274,118.175,20670.0
2023-07-14 10:55:00,126.69,126.73,126.32,126.48,10233.0,118.1377,118.175,117.7927,117.9419,10233.0
2023-07-14 11:00:00,126.4,126.48,126.1,126.27,13988.0,117.8673,117.9419,117.5875,117.7461,13988.0
2023-07-14 11:05:00,126.28,126.58,126.09,126.49,18201.0,117.7554,118.0351,117.5782,117.9512,18201.0
2023-07-14 11:10:00,126.4,126.79,126.4,126.76,22383.0,117.8673,118.231,117.8673,118.203,22383.0
2023-07-14 11:15:00,126.67,126.85,126.64,126.71,18711.0,118.1191,118.2869,118.0911,118.1564,18711.0
2023-07-14 11:20:00,126.68,126.68,126.14,126.2,17187.0,118.1284,118.1284,117.6248,117.6808,17187.0
2023-07-14 11:25:00,126.19,126.48,126.19,126.42,12115.0,117.6715,117.9419,117.6715,117.8859,12115.0
2023-07-14 11:30:00,126.52,126.61,126.31,126.35,6832.0,117.9792,118.0631,117.7834,117.8207,6832.0
2023-07-14 11:35:00,126.35,126.53,126.31,126.45,4615.0,117.8207,117.9885,117.7834,117.9139,4615.0
2023-07-14 11:40:00,126.44,126.46,126.26,126.46,6307.0,117.9046,117.9232,117.7367,117.9232,6307.0
2023-07-14 11:45:00,126.36,126.48,126.15,126.18,17196.0,117.83,117.9419,117.6342,117.6621,17196.0
2023-07-14 11:50:00,126.13,126.18,125.94,126.18,10486.0,117.6155,117.6621,117.4383,117.6621,10486.0
2023-07-14 11:55:00,126.23,126.48,126.2,126.46,16981.0,117.7088,117.9419,117.6808,117.9232,16981.0
2023-07-14 12:00:00,126.54,126.55,126.33,126.33,6578.0,117.9978,118.0072,117.802,117.802,6578.0
2023-07-14 12:05:00,126.36,126.42,126.24,126.24,11592.0,117.83,117.8859,117.7181,117.7181,11592.0
2023-07-14 12:10:00,126.18,126.27,126.14,126.22,10838.0,117.6621,117.7461,117.6248,117.6994,10838.0
2023-07-14 12:15:00,126.16,126.21,125.97,126.1,5927.0,117.6435,117.6901,117.4663,117.5875,5927.0
2023-07-14 12:20:00,126.12,126.17,126.02,126.08,7256.0,117.6062,117.6528,117.5129,117.5689,7256.0
2023-07-14 12:25:00,126.11,126.21,126.08,126.2,11290.0,117.5969,117.6901,117.5689,117.6808,11290.0
2023-07-14 12:30:00,126.13,126.6,126.13,126.48,19651.0,117.6155,118.0538,117.6155,117.9419,19651.0
2023-07-14 12:35:00,126.48,126.67,126.4,126.62,23195.0,117.9419,118.1191,117.8673,118.0724,23195.0
2023-07-14 12:40:00,126.59,126.92,126.56,126.92,16765.0,118.0445,118.3522,118.0165,118.3522,16765.0
2023-07-14 12:45:00,126.93,126.97,126.69,126.82,30912.0,118.3615,118.3988,118.1377,118.2589,30912.0
2023-07-14 12:50:00,126.84,126.86,126.45,126.58,13497.0,118.2776,118.2962,117.9139,118.0351,13497.0
2023-07-14 12:55:00,126.56,126.58,126.43,126.46,4034.0,118.0165,118.0351,117.8953,117.9232,4034.0
2023-07-14 13:00:00,126.51,126.51,126.32,126.36,13737.0,117.9699,117.9699,117.7927,117.83,13737.0
2023-07-14 13:05:00,126.35,126.4,126.19,126.24,6584.0,117.8207,117.8673,117.6715,117.7181,6584.0
2023-07-14 13:10:00,126.21,126.52,126.18,126.41,7254.0,117.6901,117.9792,117.6621,117.8766,7254.0
2023-07-14 13:15:00,126.39,126.73,126.39,126.65,7101.0,117.858,118.175,117.858,118.1004,7101.0
2023-07-14 13:20:00,126.67,126.82,126.66,126.72,7126.0,118.1191,118.2589,118.1097,118.1657,7126.0
2023-07-14 13:25:00,126.72,127.0,126.7,126.97,14749.0,118.1657,118.4268,118.147,118.3988,14749.0
2023-07-14 13:30:00,126.97,126.99,126.78,126.8,7028.0,118.3988,118.4175,118.2216,118.2403,7028.0
2023-07-14 13:35:00,126.8,126.85,126.66,126.73,12551.0,118.2403,118.2869,118.1097,118.175,12551.0
2023-07-14 13:40:00,126.76,126.87,126.7,126.7,4249.0,118.203,118.3056,118.147,118.147,4249.0
2023-07-14 13:45:00,126.72,126.92,126.69,126.92,9327.0,118.1657,118.3522,118.1377,118.3522,9327.0
2023-07-14 13:50:00,126.9,127.01,126.87,126.95,10279.0,118.3335,118.4361,118.3056,118.3802,10279.0
2023-07-14 13:55:00,126.98,127.1,126.88,126.94,9666.0,118.4081,118.52,118.3149,118.3708,9666.0
2023-07-14 14:00:00,126.94,126.99,126.82,126.83,10461.0,118.3708,118.4175,118.2589,118.2683,10461.0
2023-07-14 14:05:00,126.85,126.91,126.74,126.83,8271.0,118.2869,118.3429,118.1843,118.2683,8271.0
2023-07-14 14:10:00,126.8,127.06,126.79,126.92,21828.0,118.2403,118.4827,118.231,118.3522,21828.0
2023-07-14 14:15:00,126.9,126.9,126.69,126.82,6568.0,118.3335,118.3335,118.1377,118.2589,6568.0
2023-07-14 14:20:00,126.77,126.84,126.48,126.55,9947.0,118.2123,118.2776,117.9419,118.0072,9947.0
2023-07-14 14:25:00,126.64,126.64,126.49,126.6,6045.0,118.0911,118.0911,117.9512,118.0538,6045.0
2023-07-14 14:30:00,126.62,126.66,126.52,126.62,5392.0,118.0724,118.1097,117.9792,118.0724,5392.0
2023-07-14 14:35:00,126.63,126.63,126.43,126.46,6084.0,118.0818,118.0818,117.8953,117.9232,6084.0
2023-07-14 14:40:00,126.5,126.66,126.49,126.5,7454.0,117.9605,118.1097,117.9512,117.9605,7454.0
2023-07-14 14:45:00,126.5,126.68,126.47,126.67,12720.0,117.9605,118.1284,117.9326,118.1191,12720.0
2023-07-14 14:50:00,126.69,126.84,126.67,126.7,8578.0,118.1377,118.2776,118.1191,118.147,8578.0
2023-07-14 14:55:00,126.69,126.7,126.58,126.61,13848.0,118.1377,118.147,118.0351,118.0631,13848.0
2023-07-14 15:00:00,126.6,126.61,126.4,126.5,19857.0,118.0538,118.0631,117.8673,117.9605,19857.0
2023-07-14 15:05:00,126.48,126.49,126.28,126.48,16428.0,117.9419,117.9512,117.7554,117.9419,16428.0
2023-07-14 15:10:00,126.51,126.65,126.44,126.59,10283.0,117.9699,118.1004,117.9046,118.0445,10283.0
2023-07-14 15:15:00,126.59,126.85,126.59,126.64,46291.0,118.0445,118.2869,118.0445,118.0911,46291.0
2023-07-14 15:20:00,126.62,126.75,126.6,126.72,23192.0,118.0724,118.1937,118.0538,118.1657,23192.0
2023-07-14 15:25:00,126.7,126.83,126.69,126.73,29019.0,118.147,118.2683,118.1377,118.175,29019.0
2023-07-14 15:30:00,126.78,126.78,126.42,126.47,18655.0,118.2216,118.2216,117.8859,117.9326,18655.0
2023-07-14 15:35:00,126.47,126.47,126.26,126.31,23933.0,117.9326,117.9326,117.7367,117.7834,23933.0
2023-07-14 15:40:00,126.29,126.3,125.97,125.97,28548.0,117.7647,117.774,117.4663,117.4663,28548.0
2023-07-14 15:45:00,125.98,126.08,125.94,126.0,33562.0,117.4756,117.5689,117.4383,117.4943,33562.0
2023-07-14 15:50:00,125.99,126.21,125.88,126.05,59085.0,117.485,117.6901,117.3824,117.5409,59085.0
2023-07-14 15:55:00,126.06,126.11,125.63,125.86,155603.0,117.5502,117.5969,117.1493,117.3637,155603.0
2023-07-17 09:30:00,126.26,126.81,125.8,126.18,26201.0,117.7367,118.2496,117.3078,117.6621,26201.0
2023-07-17 09:35:00,126.24,126.56,125.84,126.3,22541.0,117.7181,118.0165,117.3451,117.774,22541.0
2023-07-17 09:40:00,126.3,126.53,126.03,126.05,12903.0,117.774,117.9885,117.5223,117.5409,12903.0
2023-07-17 09:45:00,126.25,126.85,126.25,126.55,17609.0,117.7274,118.2869,117.7274,118.0072,17609.0
2023-07-17 09:50:00,126.6,126.9,126.36,126.81,14512.0,118.0538,118.3335,117.83,118.2496,14512.0
2023-07-17 09:55:00,126.86,127.25,126.75,127.25,9970.0,118.2962,118.6599,118.1937,118.6599,9970.0
2023-07-17 10:00:00,127.16,127.43,127.1,127.1,32052.0,118.576,118.8278,118.52,118.52,32052.0
2023-07-17 10:05:00,127.16,127.52,126.94,127.01,45039.0,118.576,118.9117,118.3708,118.4361,45039.0
2023-07-17 10:10:00,126.98,127.04,126.77,126.78,17167.0,118.4081,118.4641,118.2123,118.2216,17167.0
2023-07-17 10:15:00,126.84,127.08,126.54,126.87,9431.0,118.2776,118.5014,117.9978,118.3056,9431.0
2023-07-17 10:20:00,126.88,126.98,126.58,126.98,21039.0,118.3149,118.4081,118.0351,118.4081,21039.0
2023-07-17 10:25:00,126.91,127.31,126.84,127.19,23838.0,118.3429,118.7159,118.2776,118.604,23838.0
2023-07-17 10:30:00,127.15,127.31,127.09,127.21,8424.0,118.5667,118.7159,118.5107,118.6226,8424.0
2023-07-17 10:35:00,127.22,127.35,127.01,127.27,5979.0,118.6319,118.7532,118.4361,118.6786,5979.0
2023-07-17 10:40:00,127.29,127.52,127.21,127.41,9877.0,118.6972,118.9117,118.6226,118.8091,9877.0
2023-07-17 10:45:00,127.45,127.6,127.31,127.54,5489.0,118.8464,118.9863,118.7159,118.9303,5489.0
2023-07-17 10:50:00,127.54,127.63,127.43,127.58,19747.0,118.9303,119.0143,118.8278,118.9676,19747.0
2023-07-17 10:55:00,127.61,127.97,127.59,127.88,32594.0,118.9956,119.3313,118.977,119.2474,32594.0
2023-07-17 11:00:00,127.89,128.01,127.79,127.84,11486.0,119.2567,119.3686,119.1635,119.2101,11486.0
2023-07-17 11:05:00,127.76,127.82,127.58,127.58,8864.0,119.1355,119.1914,118.9676,118.9676,8864.0
2023-07-17 11:10:00,127.59,127.69,127.42,127.57,11224.0,118.977,119.0702,118.8184,118.9583,11224.0
2023-07-17 11:15:00,127.52,127.63,127.36,127.45,7247.0,118.9117,119.0143,118.7625,118.8464,7247.0
2023-07-17 11:20:00,127.51,127.56,127.35,127.52,5852.0,118.9024,118.949,118.7532,118.9117,5852.0
2023-07-17 11:25:00,127.49,127.49,127.13,127.13,18433.0,118.8837,118.8837,118.548,118.548,18433.0
2023-07-17 11:30:00,127.12,127.34,127.06,127.3,17569.0,118.5387,118.7438,118.4827,118.7065,17569.0
2023-07-17 11:35:00,127.33,127.49,127.2,127.28,15087.0,118.7345,118.8837,118.6133,118.6879,15087.0
2023-07-17 11:40:00,127.25,127.41,127.25,127.39,4028.0,118.6599,118.8091,118.6599,118.7905,4028.0
2023-07-17 11:45:00,127.43,127.67,127.42,127.51,9858.0,118.8278,119.0516,118.8184,118.9024,9858.0
2023-07-17 11:50:00,127.61,127.75,127.58,127.58,7371.0,118.9956,119.1262,118.9676,118.9676,7371.0
2023-07-17 11:55:00,127.62,127.65,127.47,127.47,3849.0,119.0049,119.0329,118.8651,118.8651,3849.0
2023-07-17 12:00:00,127.48,127.8,127.42,127.78,39235.0,118.8744,119.1728,118.8184,119.1541,39235.0
2023-07-17 12:05:00,127.79,127.94,127.74,127.9,26050.0,119.1635,119.3033,119.1168,119.266,26050.0
2023-07-17 12:10:00,127.92,128.05,127.77,127.89,27429.0,119.2847,119.4059,119.1448,119.2567,27429.0
2023-07-17 12:15:00,127.85,128.06,127.77,128.06,23339.0,119.2194,119.4152,119.1448,119.4152,23339.0
2023-07-17 12:20:00,128.07,128.07,127.85,127.87,17551.0,119.4246,119.4246,119.2194,119.2381,17551.0
2023-07-17 12:25:00,127.86,127.96,127.84,127.96,14640.0,119.2287,119.322,119.2101,119.322,14640.0
2023-07-17 12:30:00,127.96,128.52,127.95,128.51,29076.0,119.322,119.8442,119.3127,119.8349,29076.0
2023-07-17 12:35:00,128.52,128.52,128.22,128.47,30675.0,119.8442,119.8442,119.5644,119.7976,30675.0
2023-07-17 12:40:00,128.47,128.52,128.22,128.25,19278.0,119.7976,119.8442,119.5644,119.5924,19278.0
2023-07-17 12:45:00,128.25,128.29,127.91,127.95,7398.0,119.5924,119.6297,119.2754,119.3127,7398.0
2023-07-17 12:50:00,127.95,128.12,127.95,128.04,17288.0,119.3127,119.4712,119.3127,119.3966,17288.0
2023-07-17 12:55:00,128.04,128.04,127.86,127.9,6592.0,119.3966,119.3966,119.2287,119.266,6592.0
2023-07-17 13:00:00,127.92,127.99,127.88,127.99,7515.0,119.2847,119.35,119.2474,119.35,7515.0
2023-07-17 13:05:00,127.96,128.1,127.96,128.1,14661.0,119.322,119.4525,119.322,119.4525,14661.0
2023-07-17 13:10:00,128.14,128.41,128.11,128.39,21807.0,119.4898,119.7416,119.4619,119.723,21807.0
2023-07-17 13:15:00,128.39,128.45,128.06,128.19,15497.0,119.723,119.7789,119.4152,119.5365,15497.0
2023-07-17 13:20:00,128.21,128.24,128.04,128.04,14278.0,119.5551,119.5831,119.3966,119.3966,14278.0
2023-07-17 13:25:00,128.05,128.09,127.98,128.0,6922.0,119.4059,119.4432,119.3406,119.3593,6922.0
2023-07-17 13:30:00,127.98,128.28,127.97,128.27,16532.0,119.3406,119.6204,119.3313,119.6111,16532.0
2023-07-17 13:35:00,128.25,128.48,128.24,128.25,32500.0,119.5924,119.8069,119.5831,119.5924,32500.0
2023-07-17 13:40:00,128.25,128.28,128.03,128.03,8517.0,119.5924,119.6204,119.3873,119.3873,8517.0
2023-07-17 13:45:00,128.0,128.03,127.86,127.92,9378.0,119.3593,119.3873,119.2287,119.2847,9378.0
2023-07-17 13:50:00,127.89,127.95,127.86,127.89,6475.0,119.2567,119.3127,119.2287,119.2567,6475.0
2023-07-17 13:55:00,127.87,127.87,127.63,127.68,15614.0,119.2381,119.2381,119.0143,119.0609,15614.0
2023-07-17 14:00:00,127.65,127.76,127.52,127.53,7405.0,119.0329,119.1355,118.9117,118.921,7405.0
2023-07-17 14:05:00,127.55,127.79,127.55,127.72,11093.0,118.9397,119.1635,118.9397,119.0982,11093.0
2023-07-17 14:10:00,127.74,127.82,127.72,127.75,9427.0,119.1168,119.1914,119.0982,119.1262,9427.0
2023-07-17 14:15:00,127.75,127.84,127.66,127.7,7944.0,119.1262,119.2101,119.0422,119.0795,7944.0
2023-07-17 14:20:00,127.69,127.87,127.69,127.84,15476.0,119.0702,119.2381,119.0702,119.2101,15476.0
2023-07-17 14:25:00,127.84,128.0,127.75,127.98,13729.0,119.2101,119.3593,119.1262,119.3406,13729.0
2023-07-17 14:30:00,127.95,127.95,127.68,127.68,9685.0,119.3127,119.3127,119.0609,119.0609,9685.0
2023-07-17 14:35:00,127.67,127.76,127.54,127.55,9467.0,119.0516,119.1355,118.9303,118.9397,9467.0
2023-07-17 14:40:00,127.56,127.65,127.54,127.62,12202.0,118.949,119.0329,118.9303,119.0049,12202.0
2023-07-17 14:45:00,127.64,127.66,127.46,127.48,12845.0,119.0236,119.0422,118.8557,118.8744,12845.0
2023-07-17 14:50:00,127.5,127.62,127.48,127.59,12807.0,118.893,119.0049,118.8744,118.977,12807.0
2023-07-17 14:55:00,127.56,127.56,127.39,127.48,12763.0,118.949,118.949,118.7905,118.8744,12763.0
2023-07-17 15:00:00,127.48,127.48,127.28,127.28,20068.0,118.8744,118.8744,118.6879,118.6879,20068.0
2023-07-17 15:05:00,127.29,127.33,127.18,127.32,18147.0,118.6972,118.7345,118.5946,118.7252,18147.0
2023-07-17 15:10:00,127.3,127.3,127.16,127.16,21666.0,118.7065,118.7065,118.576,118.576,21666.0
2023-07-17 15:15:00,127.15,127.28,127.05,127.24,31616.0,118.5667,118.6879,118.4734,118.6506,31616.0
2023-07-17 15:20:00,127.27,127.27,126.96,127.08,19784.0,118.6786,118.6786,118.3895,118.5014,19784.0
2023-07-17 15:25:00,127.07,127.19,127.01,127.03,23637.0,118.4921,118.604,118.4361,118.4548,23637.0
2023-07-17 15:30:00,127.03,127.13,126.91,127.07,29955.0,118.4548,118.548,118.3429,118.4921,29955.0
2023-07-17 15:35:00,127.06,127.3,127.0,127.21,34168.0,118.4827,118.7065,118.4268,118.6226,34168.0
2023-07-17 15:40:00,127.23,127.55,127.22,127.45,43885.0,118.6413,118.9397,118.6319,118.8464,43885.0
2023-07-17 15:45:00,127.44,127.46,127.08,127.08,36983.0,118.8371,118.8557,118.5014,118.5014,36983.0
2023-07-17 15:50:00,127.05,127.11,126.95,127.0,72990.0,118.4734,118.5294,118.3802,118.4268,72990.0
2023-07-17 15:55:00,126.99,127.22,126.85,127.16,168948.0,118.4175,118.6319,118.2869,118.576,168948.0
2023-07-18 09:30:00,125.01,126.58,124.4,125.71,230505.0,116.5711,118.0351,116.0023,117.2239,230505.0
2023-07-18 09:35:00,125.65,126.8,125.2,125.69,84923.0,117.1679,118.2403,116.7483,117.2052,84923.0
2023-07-18 09:40:00,125.63,127.24,125.63,127.02,65129.0,117.1493,118.6506,117.1493,118.4454,65129.0
2023-07-18 09:45:00,127.06,127.92,127.06,127.27,47955.0,118.4827,119.2847,118.4827,118.6786,47955.0
2023-07-18 09:50:00,127.29,128.04,126.9,128.0,62291.0,118.6972,119.3966,118.3335,119.3593,62291.0
2023-07-18 09:55:00,128.04,128.21,126.95,128.2,65193.0,119.3966,119.5551,118.3802,119.5458,65193.0
2023-07-18 10:00:00,128.06,129.18,127.83,129.18,52368.0,119.4152,120.4596,119.2008,120.4596,52368.0
2023-07-18 10:05:00,129.15,129.24,128.36,128.64,71163.0,120.4316,120.5156,119.695,119.9561,71163.0
2023-07-18 10:10:00,128.61,129.03,128.55,128.94,36140.0,119.9281,120.3197,119.8722,120.2358,36140.0
2023-07-18 10:15:00,129.02,129.51,128.47,129.51,40044.0,120.3104,120.7673,119.7976,120.7673,40044.0
2023-07-18 10:20:00,129.54,129.75,129.04,129.2,57414.0,120.7953,120.9911,120.3291,120.4783,57414.0
2023-07-18 10:25:00,129.26,129.58,129.15,129.47,62165.0,120.5342,120.8326,120.4316,120.73,62165.0
2023-07-18 10:30:00,129.52,129.55,128.95,129.14,54551.0,120.7767,120.8046,120.2451,120.4223,54551.0
2023-07-18 10:35:00,129.2,129.64,129.2,129.51,21980.0,120.4783,120.8886,120.4783,120.7673,21980.0
2023-07-18 10:40:00,129.48,129.74,129.25,129.32,18413.0,120.7394,120.9818,120.5249,120.5902,18413.0
2023-07-18 10:45:00,129.39,129.49,129.19,129.35,16277.0,120.6554,120.7487,120.4689,120.6181,16277.0
2023-07-18 10:50:00,129.35,129.83,129.3,129.8,27959.0,120.6181,121.0657,120.5715,121.0378,27959.0
2023-07-18 10:55:00,129.79,129.9,129.25,129.88,30987.0,121.0284,121.131,120.5249,121.1124,30987.0
2023-07-18 11:00:00,129.88,130.64,129.78,130.63,82032.0,121.1124,121.8211,121.0191,121.8117,82032.0
2023-07-18 11:05:00,130.75,131.3,130.58,131.24,41737.0,121.9236,122.4365,121.7651,122.3806,41737.0
2023-07-18 11:10:00,131.2,131.31,130.79,131.02,29299.0,122.3433,122.4458,121.9609,122.1754,29299.0
2023-07-18 11:15:00,131.09,131.1,130.68,131.01,34404.0,122.2407,122.25,121.8584,122.1661,34404.0
2023-07-18 11:20:00,131.05,132.0,131.05,131.87,63952.0,122.2034,123.0893,122.2034,122.968,63952.0
2023-07-18 11:25:00,131.9,132.31,131.5,132.31,52330.0,122.996,123.3783,122.623,123.3783,52330.0
2023-07-18 11:30:00,132.32,132.32,130.9,130.9,42018.0,123.3877,123.3877,122.0635,122.0635,42018.0
2023-07-18 11:35:00,130.9,131.21,130.25,130.58,55251.0,122.0635,122.3526,121.4574,121.7651,55251.0
2023-07-18 11:40:00,130.53,130.55,129.93,130.49,58940.0,121.7185,121.7371,121.159,121.6812,58940.0
2023-07-18 11:45:00,130.53,131.0,130.48,130.97,49978.0,121.7185,122.1568,121.6719,122.1288,49978.0
2023-07-18 11:50:00,131.0,131.09,130.36,130.82,26663.0,122.1568,122.2407,121.56,121.9889,26663.0
2023-07-18 11:55:00,130.87,131.0,130.72,130.88,21645.0,122.0355,122.1568,121.8957,122.0449,21645.0
2023-07-18 12:00:00,130.9,130.97,130.53,130.75,20885.0,122.0635,122.1288,121.7185,121.9236,20885.0
2023-07-18 12:05:00,130.82,131.28,130.76,131.08,25658.0,121.9889,122.4179,121.933,122.2314,25658.0
2023-07-18 12:10:00,131.09,131.12,130.65,130.71,26245.0,122.2407,122.2687,121.8304,121.8863,26245.0
2023-07-18 12:15:00,130.82,130.86,130.56,130.86,13523.0,121.9889,122.0262,121.7465,122.0262,13523.0
2023-07-18 12:20:00,130.86,131.02,130.63,130.67,18011.0,122.0262,122.1754,121.8117,121.849,18011.0
2023-07-18 12:25:00,130.68,130.94,130.64,130.91,25885.0,121.8584,122.1008,121.8211,122.0728,25885.0
2023-07-18 12:30:00,130.89,130.89,130.46,130.75,30670.0,122.0542,122.0542,121.6532,121.9236,30670.0
2023-07-18 12:35:00,130.75,131.15,130.73,131.08,34567.0,121.9236,122.2966,121.905,122.2314,34567.0
2023-07-18 12:40:00,131.12,131.12,130.49,130.68,32993.0,122.2687,122.2687,121.6812,121.8584,32993.0
2023-07-18 12:45:00,130.7,130.84,130.62,130.65,10039.0,121.877,122.0076,121.8024,121.8304,10039.0
2023-07-18 12:50:00,130.7,130.8,130.49,130.66,19052.0,121.877,121.9703,121.6812,121.8397,19052.0
2023-07-18 12:55:00,130.61,130.67,130.4,130.61,18218.0,121.7931,121.849,121.5973,121.7931,18218.0
2023-07-18 13:00:00,130.66,130.88,130.51,130.78,11094.0,121.8397,122.0449,121.6998,121.9516,11094.0
2023-07-18 13:05:00,130.75,130.87,130.62,130.84,13376.0,121.9236,122.0355,121.8024,122.0076,13376.0
2023-07-18 13:10:00,130.8,130.87,130.72,130.78,15690.0,121.9703,122.0355,121.8957,121.9516,15690.0
2023-07-18 13:15:00,130.79,130.84,130.59,130.66,13684.0,121.9609,122.0076,121.7744,121.8397,13684.0
2023-07-18 13:20:00,130.66,130.68,130.47,130.59,21308.0,121.8397,121.8584,121.6625,121.7744,21308.0
2023-07-18 13:25:00,130.59,130.74,130.47,130.47,16525.0,121.7744,121.9143,121.6625,121.6625,16525.0
2023-07-18 13:30:00,130.47,130.48,130.15,130.15,6876.0,121.6625,121.6719,121.3641,121.3641,6876.0
2023-07-18 13:35:00,130.14,130.41,130.1,130.29,15368.0,121.3548,121.6066,121.3175,121.4947,15368.0
2023-07-18 13:40:00,130.29,130.45,130.22,130.26,19930.0,121.4947,121.6439,121.4294,121.4667,19930.0
2023-07-18 13:45:00,130.24,130.35,130.04,130.3,16178.0,121.4481,121.5506,121.2616,121.504,16178.0
2023-07-18 13:50:00,130.28,130.28,129.74,129.76,27249.0,121.4854,121.4854,120.9818,121.0005,27249.0
2023-07-18 13:55:00,129.74,129.75,129.32,129.32,27769.0,120.9818,120.9911,120.5902,120.5902,27769.0
2023-07-18 14:00:00,129.28,129.73,129.27,129.73,16394.0,120.5529,120.9725,120.5435,120.9725,16394.0
2023-07-18 14:05:00,129.75,129.85,129.41,129.56,11889.0,120.9911,121.0844,120.6741,120.814,11889.0
2023-07-18 14:10:00,129.54,129.62,129.46,129.47,11006.0,120.7953,120.8699,120.7207,120.73,11006.0
2023-07-18 14:15:00,129.37,129.38,129.18,129.31,9438.0,120.6368,120.6461,120.4596,120.5808,9438.0
2023-07-18 14:20:00,129.31,129.41,129.27,129.39,15275.0,120.5808,120.6741,120.5435,120.6554,15275.0
2023-07-18 14:25:00,129.41,129.72,129.4,129.64,22907.0,120.6741,120.9632,120.6648,120.8886,22907.0
2023-07-18 14:30:00,129.67,129.88,129.66,129.78,27481.0,120.9165,121.1124,120.9072,121.0191,27481.0
2023-07-18 14:35:00,129.77,129.79,129.53,129.61,18852.0,121.0098,121.0284,120.786,120.8606,18852.0
2023-07-18 14:40:00,129.62,129.72,129.51,129.56,22931.0,120.8699,120.9632,120.7673,120.814,22931.0
2023-07-18 14:45:00,129.55,129.73,129.53,129.54,14429.0,120.8046,120.9725,120.786,120.7953,14429.0
2023-07-18 14:50:00,129.52,129.58,129.13,129.22,28114.0,120.7767,120.8326,120.413,120.4969,28114.0
2023-07-18 14:55:00,129.24,129.97,129.21,129.92,52821.0,120.5156,121.1963,120.4876,121.1497,52821.0
2023-07-18 15:00:00,129.93,130.08,129.73,130.03,21851.0,121.159,121.2989,120.9725,121.2522,21851.0
2023-07-18 15:05:00,130.04,130.11,129.89,129.96,22750.0,121.2616,121.3268,121.1217,121.187,22750.0
2023-07-18 15:10:00,130.0,130.11,129.94,130.07,42369.0,121.2243,121.3268,121.1683,121.2895,42369.0
2023-07-18 15:15:00,130.09,130.22,130.0,130.15,23377.0,121.3082,121.4294,121.2243,121.3641,23377.0
2023-07-18 15:20:00,130.12,130.12,129.79,129.81,19152.0,121.3362,121.3362,121.0284,121.0471,19152.0
2023-07-18 15:25:00,129.84,129.9,129.75,129.83,16681.0,121.0751,121.131,120.9911,121.0657,16681.0
2023-07-18 15:30:00,129.84,129.91,129.71,129.82,40029.0,121.0751,121.1403,120.9538,121.0564,40029.0
2023-07-18 15:35:00,129.84,130.04,129.8,129.98,30834.0,121.0751,121.2616,121.0378,121.2056,30834.0
2023-07-18 15:40:00,129.97,130.14,129.8,130.02,123645.0,121.1963,121.3548,121.0378,121.2429,123645.0
2023-07-18 15:45:00,130.03,130.16,129.81,130.01,59952.0,121.2522,121.3735,121.0471,121.2336,59952.0
2023-07-18 15:50:00,130.02,130.14,129.97,130.01,73753.0,121.2429,121.3548,121.1963,121.2336,73753.0
2023-07-18 15:55:00,130.01,130.4,129.91,130.37,196043.0,121.2336,121.5973,121.1403,121.5693,196043.0
2023-07-19 09:30:00,130.22,131.22,130.22,130.84,219682.0,121.4294,122.3619,121.4294,122.0076,219682.0
2023-07-19 09:35:00,131.0,131.62,130.58,130.84,27253.0,122.1568,122.7349,121.7651,122.0076,27253.0
2023-07-19 09:40:00,130.8,131.22,130.16,131.03,34456.0,121.9703,122.3619,121.3735,122.1847,34456.0
2023-07-19 09:45:00,131.04,131.55,130.98,131.03,58228.0,122.1941,122.6696,122.1381,122.1847,58228.0
2023-07-19 09:50:00,131.0,131.25,130.81,131.14,18472.0,122.1568,122.3899,121.9796,122.2873,18472.0
2023-07-19 09:55:00,131.14,131.39,130.83,131.37,19365.0,122.2873,122.5204,121.9982,122.5018,19365.0
2023-07-19 10:00:00,131.35,131.67,131.29,131.51,25323.0,122.4831,122.7815,122.4272,122.6323,25323.0
2023-07-19 10:05:00,131.44,131.73,131.34,131.66,11280.0,122.5671,122.8375,122.4738,122.7722,11280.0
2023-07-19 10:10:00,131.66,131.8,131.51,131.62,11036.0,122.7722,122.9028,122.6323,122.7349,11036.0
2023-07-19 10:15:00,131.5,131.96,131.31,131.89,53270.0,122.623,123.052,122.4458,122.9867,53270.0
2023-07-19 10:20:00,131.89,131.93,131.31,131.31,216262.0,122.9867,123.024,122.4458,122.4458,216262.0
2023-07-19 10:25:00,131.33,131.44,131.1,131.13,51523.0,122.4645,122.5671,122.25,122.278,51523.0
2023-07-19 10:30:00,131.13,131.53,131.13,131.33,27811.0,122.278,122.651,122.278,122.4645,27811.0
2023-07-19 10:35:00,131.33,131.42,130.92,131.42,28120.0,122.4645,122.5484,122.0822,122.5484,28120.0
2023-07-19 10:40:00,131.43,131.48,131.13,131.25,18964.0,122.5577,122.6044,122.278,122.3899,18964.0
2023-07-19 10:45:00,131.25,131.35,131.09,131.35,37561.0,122.3899,122.4831,122.2407,122.4831,37561.0
2023-07-19 10:50:00,131.42,131.6,131.13,131.42,98725.0,122.5484,122.7163,122.278,122.5484,98725.0
2023-07-19 10:55:00,131.33,131.68,131.1,131.27,50575.0,122.4645,122.7909,122.25,122.4085,50575.0
2023-07-19 11:00:00,131.22,131.4,130.94,131.37,37947.0,122.3619,122.5298,122.1008,122.5018,37947.0
2023-07-19 11:05:00,131.44,131.46,131.07,131.19,34414.0,122.5671,122.5857,122.222,122.3339,34414.0
2023-07-19 11:10:00,131.26,131.49,131.19,131.33,63419.0,122.3992,122.6137,122.3339,122.4645,63419.0
2023-07-19 11:15:00,131.34,131.84,131.29,131.84,36438.0,122.4738,122.9401,122.4272,122.9401,36438.0
2023-07-19 11:20:00,131.82,131.96,131.58,131.85,19153.0,122.9214,123.052,122.6976,122.9494,19153.0
2023-07-19 11:25:00,131.85,131.99,131.82,131.88,24051.0,122.9494,123.0799,122.9214,122.9774,24051.0
2023-07-19 11:30:00,131.92,131.99,131.63,131.63,14808.0,123.0147,123.0799,122.7442,122.7442,14808.0
2023-07-19 11:35:00,131.5,131.81,131.5,131.75,10373.0,122.623,122.9121,122.623,122.8561,10373.0
2023-07-19 11:40:00,131.77,131.81,131.62,131.73,10044.0,122.8748,122.9121,122.7349,122.8375,10044.0
2023-07-19 11:45:00,131.75,131.78,131.68,131.73,320905.0,122.8561,122.8841,122.7909,122.8375,320905.0
2023-07-19 11:50:00,131.69,131.75,131.49,131.73,17708.0,122.8002,122.8561,122.6137,122.8375,17708.0
2023-07-19 11:55:00,131.75,131.92,131.73,131.92,29325.0,122.8561,123.0147,122.8375,123.0147,29325.0
2023-07-19 12:00:00,131.91,132.09,131.7,131.83,39632.0,123.0053,123.1732,122.8095,122.9307,39632.0
2023-07-19 12:05:00,131.83,132.08,131.79,132.04,156149.0,122.9307,123.1639,122.8934,123.1266,156149.0
2023-07-19 12:10:00,132.04,132.04,131.56,131.56,28442.0,123.1266,123.1266,122.679,122.679,28442.0
2023-07-19 12:15:00,131.55,131.7,131.44,131.7,19569.0,122.6696,122.8095,122.5671,122.8095,19569.0
2023-07-19 12:20:00,131.68,131.68,131.45,131.56,14468.0,122.7909,122.7909,122.5764,122.679,14468.0
2023-07-19 12:25:00,131.55,131.56,131.31,131.34,21653.0,122.6696,122.679,122.4458,122.4738,21653.0
2023-07-19 12:30:00,131.34,131.38,131.04,131.11,10180.0,122.4738,122.5111,122.1941,122.2593,10180.0
2023-07-19 12:35:00,131.12,131.34,130.9,131.24,32466.0,122.2687,122.4738,122.0635,122.3806,32466.0
2023-07-19 12:40:00,131.28,131.6,131.28,131.6,12128.0,122.4179,122.7163,122.4179,122.7163,12128.0
2023-07-19 12:45:00,131.71,131.78,131.55,131.64,12333.0,122.8188,122.8841,122.6696,122.7536,12333.0
2023-07-19 12:50:00,131.58,131.71,131.52,131.62,10454.0,122.6976,122.8188,122.6417,122.7349,10454.0
2023-07-19 12:55:00,131.64,131.65,131.49,131.56,7856.0,122.7536,122.7629,122.6137,122.679,7856.0
2023-07-19 13:00:00,131.59,131.6,131.38,131.55,15435.0,122.7069,122.7163,122.5111,122.6696,15435.0
2023-07-19 13:05:00,131.53,131.54,131.31,131.46,31477.0,122.651,122.6603,122.4458,122.5857,31477.0
2023-07-19 13:10:00,131.46,131.76,131.4,131.74,11172.0,122.5857,122.8655,122.5298,122.8468,11172.0
2023-07-19 13:15:00,131.75,131.96,131.73,131.94,11918.0,122.8561,123.052,122.8375,123.0333,11918.0
2023-07-19 13:20:00,131.91,131.92,131.56,131.63,33501.0,123.0053,123.0147,122.679,122.7442,33501.0
2023-07-19 13:25:00,131.64,131.65,131.54,131.6,8721.0,122.7536,122.7629,122.6603,122.7163,8721.0
2023-07-19 13:30:00,131.51,131.6,131.43,131.43,6324.0,122.6323,122.7163,122.5577,122.5577,6324.0
2023-07-19 13:35:00,131.4,131.43,131.3,131.32,11779.0,122.5298,122.5577,122.4365,122.4552,11779.0
2023-07-19 13:40:00,131.32,131.43,131.3,131.37,25363.0,122.4552,122.5577,122.4365,122.5018,25363.0
2023-07-19 13:45:00,131.37,131.44,131.29,131.38,23703.0,122.5018,122.5671,122.4272,122.5111,23703.0
2023-07-19 13:50:00,131.39,131.58,131.32,131.57,8872.0,122.5204,122.6976,122.4552,122.6883,8872.0
2023-07-19 13:55:00,131.55,131.62,131.43,131.49,7897.0,122.6696,122.7349,122.5577,122.6137,7897.0
2023-07-19 14:00:00,131.5,131.62,131.5,131.52,8117.0,122.623,122.7349,122.623,122.6417,8117.0
2023-07-19 14:05:00,131.55,131.59,131.25,131.32,22243.0,122.6696,122.7069,122.3899,122.4552,22243.0
2023-07-19 14:10:00,131.31,131.36,131.16,131.27,49057.0,122.4458,122.4925,122.306,122.4085,49057.0
2023-07-19 14:15:00,131.24,131.34,131.05,131.06,19866.0,122.3806,122.4738,122.2034,122.2127,19866.0
2023-07-19 14:20:00,131.04,131.18,130.98,130.98,38796.0,122.1941,122.3246,122.1381,122.1381,38796.0
2023-07-19 14:25:00,131.0,131.18,130.99,131.1,35113.0,122.1568,122.3246,122.1474,122.25,35113.0
2023-07-19 14:30:00,131.11,131.48,131.11,131.47,17952.0,122.2593,122.6044,122.2593,122.595,17952.0
2023-07-19 14:35:00,131.47,131.59,131.4,131.59,10163.0,122.595,122.7069,122.5298,122.7069,10163.0
2023-07-19 14:40:00,131.62,131.97,131.62,131.97,27365.0,122.7349,123.0613,122.7349,123.0613,27365.0
2023-07-19 14:45:00,131.96,132.17,131.86,132.17,15907.0,123.052,123.2478,122.9587,123.2478,15907.0
2023-07-19 14:50:00,132.13,132.19,131.92,132.1,12222.0,123.2105,123.2664,123.0147,123.1825,12222.0
2023-07-19 14:55:00,132.1,132.17,131.99,132.06,7348.0,123.1825,123.2478,123.0799,123.1452,7348.0
2023-07-19 15:00:00,132.05,132.28,132.0,132.25,23661.0,123.1359,123.3504,123.0893,123.3224,23661.0
2023-07-19 15:05:00,132.25,132.25,131.96,132.09,31285.0,123.3224,123.3224,123.052,123.1732,31285.0
2023-07-19 15:10:00,132.06,132.4,132.06,132.4,73620.0,123.1452,123.4623,123.1452,123.4623,73620.0
2023-07-19 15:15:00,132.38,132.57,132.3,132.47,23476.0,123.4436,123.6208,123.369,123.5275,23476.0
2023-07-19 15:20:00,132.47,132.55,132.41,132.47,15006.0,123.5275,123.6021,123.4716,123.5275,15006.0
2023-07-19 15:25:00,132.47,132.54,132.44,132.45,20319.0,123.5275,123.5928,123.4996,123.5089,20319.0
2023-07-19 15:30:00,132.46,132.46,132.04,132.28,42068.0,123.5182,123.5182,123.1266,123.3504,42068.0
2023-07-19 15:35:00,132.26,132.49,132.12,132.46,203336.0,123.3317,123.5462,123.2012,123.5182,203336.0
2023-07-19 15:40:00,132.47,132.58,132.23,132.55,48795.0,123.5275,123.6301,123.3037,123.6021,48795.0
2023-07-19 15:45:00,132.55,132.58,132.36,132.46,63011.0,123.6021,123.6301,123.425,123.5182,63011.0
2023-07-19 15:50:00,132.44,132.55,132.33,132.39,95435.0,123.4996,123.6021,123.397,123.4529,95435.0
2023-07-19 15:55:00,132.42,132.51,132.28,132.37,189516.0,123.4809,123.5648,123.3504,123.4343,189516.0
2023-07-20 09:30:00,132.26,132.26,131.14,131.78,53730.0,123.3317,123.3317,122.2873,122.8841,53730.0
2023-07-20 09:35:00,131.77,132.3,131.52,132.08,19859.0,122.8748,123.369,122.6417,123.1639,19859.0
2023-07-20 09:40:00,131.95,132.59,131.75,132.21,51915.0,123.0426,123.6394,122.8561,123.2851,51915.0
2023-07-20 09:45:00,132.19,133.0,132.05,132.99,56457.0,123.2664,124.0218,123.1359,124.0124,56457.0
2023-07-20 09:50:00,133.03,133.04,132.52,132.62,49721.0,124.0497,124.0591,123.5742,123.6674,49721.0
2023-07-20 09:55:00,132.62,133.05,132.61,132.96,38736.0,123.6674,124.0684,123.6581,123.9845,38736.0
2023-07-20 10:00:00,133.05,133.09,132.73,132.86,42667.0,124.0684,124.1057,123.77,123.8912,42667.0
2023-07-20 10:05:00,132.88,133.13,132.68,133.02,39189.0,123.9099,124.143,123.7234,124.0404,39189.0
2023-07-20 10:10:00,133.01,133.01,132.68,132.84,37059.0,124.0311,124.0311,123.7234,123.8726,37059.0
2023-07-20 10:15:00,132.78,133.0,132.55,132.58,70180.0,123.8166,124.0218,123.6021,123.6301,70180.0
2023-07-20 10:20:00,132.63,132.95,132.36,132.83,204598.0,123.6767,123.9751,123.425,123.8632,204598.0
2023-07-20 10:25:00,132.78,132.85,132.43,132.61,65521.0,123.8166,123.8819,123.4902,123.6581,65521.0
2023-07-20 10:30:00,132.66,132.8,132.36,132.48,37636.0,123.7047,123.8353,123.425,123.5369,37636.0
2023-07-20 10:35:00,132.39,132.94,132.32,132.52,133298.0,123.4529,123.9658,123.3877,123.5742,133298.0
2023-07-20 10:40:00,132.46,132.61,132.35,132.36,46184.0,123.5182,123.6581,123.4156,123.425,46184.0
2023-07-20 10:45:00,132.36,132.48,131.8,132.38,49363.0,123.425,123.5369,122.9028,123.4436,49363.0
2023-07-20 10:50:00,132.39,132.71,132.28,132.56,28896.0,123.4529,123.7513,123.3504,123.6115,28896.0
2023-07-20 10:55:00,132.56,132.77,132.41,132.72,31479.0,123.6115,123.8073,123.4716,123.7607,31479.0
2023-07-20 11:00:00,132.78,133.28,132.7,132.82,30225.0,123.8166,124.2829,123.742,123.8539,30225.0
2023-07-20 11:05:00,132.81,132.83,132.25,132.31,24529.0,123.8446,123.8632,123.3224,123.3783,24529.0
2023-07-20 11:10:00,132.31,132.44,132.2,132.26,25662.0,123.3783,123.4996,123.2758,123.3317,25662.0
2023-07-20 11:15:00,132.26,132.44,132.26,132.38,13124.0,123.3317,123.4996,123.3317,123.4436,13124.0
2023-07-20 11:20:00,132.39,132.52,132.27,132.41,13760.0,123.4529,123.5742,123.341,123.4716,13760.0
2023-07-20 11:25:00,132.35,132.42,132.15,132.15,15621.0,123.4156,123.4809,123.2291,123.2291,15621.0
2023-07-20 11:30:00,132.1,132.16,131.83,131.89,8550.0,123.1825,123.2385,122.9307,122.9867,8550.0
2023-07-20 11:35:00,131.84,132.32,131.83,132.08,16832.0,122.9401,123.3877,122.9307,123.1639,16832.0
2023-07-20 11:40:00,132.09,132.24,131.91,132.17,13708.0,123.1732,123.3131,123.0053,123.2478,13708.0
2023-07-20 11:45:00,132.22,132.33,132.07,132.29,5738.0,123.2944,123.397,123.1545,123.3597,5738.0
2023-07-20 11:50:00,132.24,132.48,132.24,132.43,6787.0,123.3131,123.5369,123.3131,123.4902,6787.0
2023-07-20 11:55:00,132.49,132.72,132.48,132.72,8926.0,123.5462,123.7607,123.5369,123.7607,8926.0
2023-07-20 12:00:00,132.73,132.89,132.71,132.87,12064.0,123.77,123.9192,123.7513,123.9005,12064.0
2023-07-20 12:05:00,132.85,132.89,132.57,132.87,11034.0,123.8819,123.9192,123.6208,123.9005,11034.0
2023-07-20 12:10:00,132.9,133.04,132.81,132.94,7853.0,123.9285,124.0591,123.8446,123.9658,7853.0
2023-07-20 12:15:00,132.89,132.95,132.77,132.87,8362.0,123.9192,123.9751,123.8073,123.9005,8362.0
2023-07-20 12:20:00,132.91,132.98,132.7,132.98,6733.0,123.9378,124.0031,123.742,124.0031,6733.0
2023-07-20 12:25:00,132.97,133.48,132.96,133.43,25419.0,123.9938,124.4693,123.9845,124.4227,25419.0
2023-07-20 12:30:00,133.41,133.44,132.88,132.97,20392.0,124.4041,124.432,123.9099,123.9938,20392.0
2023-07-20 12:35:00,132.95,133.08,132.75,132.84,8010.0,123.9751,124.0964,123.7886,123.8726,8010.0
2023-07-20 12:40:00,132.75,133.02,132.75,132.84,21870.0,123.7886,124.0404,123.7886,123.8726,21870.0
2023-07-20 12:45:00,132.86,133.07,132.86,133.01,12653.0,123.8912,124.087,123.8912,124.0311,12653.0
2023-07-20 12:50:00,132.97,133.12,132.97,132.97,3660.0,123.9938,124.1337,123.9938,123.9938,3660.0
2023-07-20 12:55:00,133.05,133.11,132.85,132.92,4633.0,124.0684,124.1243,123.8819,123.9472,4633.0
2023-07-20 13:00:00,132.9,133.01,132.83,132.94,4087.0,123.9285,124.0311,123.8632,123.9658,4087.0
2023-07-20 13:05:00,132.86,133.05,132.86,132.94,9180.0,123.8912,124.0684,123.8912,123.9658,9180.0
2023-07-20 13:10:00,133.06,133.19,133.06,133.19,5804.0,124.0777,124.1989,124.0777,124.1989,5804.0
2023-07-20 13:15:00,133.16,133.2,132.91,132.91,5902.0,124.171,124.2083,123.9378,123.9378,5902.0
2023-07-20 13:20:00,132.9,133.02,132.87,132.96,7399.0,123.9285,124.0404,123.9005,123.9845,7399.0
2023-07-20 13:25:00,133.0,133.06,132.95,133.0,4928.0,124.0218,124.0777,123.9751,124.0218,4928.0
2023-07-20 13:30:00,132.98,133.18,132.94,133.17,3961.0,124.0031,124.1896,123.9658,124.1803,3961.0
2023-07-20 13:35:00,133.19,133.19,132.96,132.96,4184.0,124.1989,124.1989,123.9845,123.9845,4184.0
2023-07-20 13:40:00,132.95,133.07,132.89,133.02,2847.0,123.9751,124.087,123.9192,124.0404,2847.0
2023-07-20 13:45:00,133.05,133.08,132.98,133.07,2839.0,124.0684,124.0964,124.0031,124.087,2839.0
2023-07-20 13:50:00,133.03,133.13,132.93,132.96,7910.0,124.0497,124.143,123.9565,123.9845,7910.0
2023-07-20 13:55:00,132.99,133.1,132.94,133.0,4410.0,124.0124,124.115,123.9658,124.0218,4410.0
2023-07-20 14:00:00,132.94,133.1,132.94,133.1,5994.0,123.9658,124.115,123.9658,124.115,5994.0
2023-07-20 14:05:00,133.13,133.13,132.93,133.08,16133.0,124.143,124.143,123.9565,124.0964,16133.0
2023-07-20 14:10:00,133.06,133.21,132.95,133.2,14869.0,124.0777,124.2176,123.9751,124.2083,14869.0
2023-07-20 14:15:00,133.22,133.29,133.0,133.0,11058.0,124.2269,124.2922,124.0218,124.0218,11058.0
2023-07-20 14:20:00,133.0,133.27,132.97,133.17,13529.0,124.0218,124.2735,123.9938,124.1803,13529.0
2023-07-20 14:25:00,133.18,133.25,133.0,133.19,317601.0,124.1896,124.2549,124.0218,124.1989,317601.0
2023-07-20 14:30:00,133.17,133.52,133.17,133.43,26111.0,124.1803,124.5066,124.1803,124.4227,26111.0
2023-07-20 14:35:00,133.49,133.77,133.47,133.66,48116.0,124.4787,124.7398,124.46,124.6372,48116.0
2023-07-20 14:40:00,133.67,133.7,133.54,133.61,14633.0,124.6465,124.6745,124.5253,124.5906,14633.0
2023-07-20 14:45:00,133.6,133.66,133.5,133.58,7866.0,124.5812,124.6372,124.488,124.5626,7866.0
2023-07-20 14:50:00,133.59,133.7,133.57,133.67,10171.0,124.5719,124.6745,124.5533,124.6465,10171.0
2023-07-20 14:55:00,133.68,133.94,133.56,133.85,45566.0,124.6558,124.8983,124.5439,124.8144,45566.0
2023-07-20 15:00:00,133.84,134.02,133.81,133.98,23995.0,124.805,124.9729,124.7771,124.9356,23995.0
2023-07-20 15:05:00,133.99,134.06,133.93,133.99,15654.0,124.9449,125.0102,124.889,124.9449,15654.0
2023-07-20 15:10:00,133.96,134.05,133.87,133.87,33887.0,124.9169,125.0009,124.833,124.833,33887.0
2023-07-20 15:15:00,133.85,133.92,133.46,133.46,24359.0,124.8144,124.8796,124.4507,124.4507,24359.0
2023-07-20 15:20:00,133.49,133.89,133.48,133.62,41330.0,124.4787,124.8517,124.4693,124.5999,41330.0
2023-07-20 15:25:00,133.6,133.7,133.35,133.54,32979.0,124.5812,124.6745,124.3481,124.5253,32979.0
2023-07-20 15:30:00,133.59,134.02,133.58,133.88,42268.0,124.5719,124.9729,124.5626,124.8423,42268.0
2023-07-20 15:35:00,133.88,134.0,133.63,133.93,44457.0,124.8423,124.9542,124.6092,124.889,44457.0
2023-07-20 15:40:00,133.93,133.98,133.61,133.61,19542.0,124.889,124.9356,124.5906,124.5906,19542.0
2023-07-20 15:45:00,133.66,133.98,133.56,133.92,44691.0,124.6372,124.9356,124.5439,124.8796,44691.0
2023-07-20 15:50:00,133.91,134.06,133.88,134.03,67646.0,124.8703,125.0102,124.8423,124.9822,67646.0
2023-07-20 15:55:00,134.02,134.13,133.95,133.96,146668.0,124.9729,125.0755,124.9076,124.9169,146668.0
2023-07-21 09:30:00,134.58,134.81,132.93,132.94,75744.0,125.4951,125.7096,123.9565,123.9658,75744.0
2023-07-21 09:35:00,132.87,133.74,132.5,133.74,13207.0,123.9005,124.7118,123.5555,124.7118,13207.0
2023-07-21 09:40:00,133.73,133.76,132.85,132.86,18406.0,124.7025,124.7304,123.8819,123.8912,18406.0
2023-07-21 09:45:00,132.82,132.9,132.41,132.49,19401.0,123.8539,123.9285,123.4716,123.5462,19401.0
2023-07-21 09:50:00,132.51,132.67,131.96,132.53,20230.0,123.5648,123.714,123.052,123.5835,20230.0
2023-07-21 09:55:00,132.48,132.8,132.44,132.8,17160.0,123.5369,123.8353,123.4996,123.8353,17160.0
2023-07-21 10:00:00,132.9,133.06,132.75,132.86,39843.0,123.9285,124.0777,123.7886,123.8912,39843.0
2023-07-21 10:05:00,132.86,133.2,132.68,133.2,6723.0,123.8912,124.2083,123.7234,124.2083,6723.0
2023-07-21 10:10:00,133.2,133.55,133.05,133.53,13277.0,124.2083,124.5346,124.0684,124.516,13277.0
2023-07-21 10:15:00,133.54,133.59,133.23,133.54,12535.0,124.5253,124.5719,124.2362,124.5253,12535.0
2023-07-21 10:20:00,133.51,133.63,133.32,133.33,18335.0,124.4973,124.6092,124.3201,124.3295,18335.0
2023-07-21 10:25:00,133.36,133.38,133.04,133.21,13852.0,124.3574,124.3761,124.0591,124.2176,13852.0
2023-07-21 10:30:00,133.19,133.38,132.86,133.28,19381.0,124.1989,124.3761,123.8912,124.2829,19381.0
2023-07-21 10:35:00,133.33,133.37,133.13,133.21,7246.0,124.3295,124.3668,124.143,124.2176,7246.0
2023-07-21 10:40:00,133.23,133.57,133.17,133.51,30607.0,124.2362,124.5533,124.1803,124.4973,30607.0
2023-07-21 10:45:00,133.52,133.57,133.2,133.29,9441.0,124.5066,124.5533,124.2083,124.2922,9441.0
2023-07-21 10:50:00,133.34,133.52,133.13,133.22,20717.0,124.3388,124.5066,124.143,124.2269,20717.0
2023-07-21 10:55:00,133.21,133.4,133.12,133.31,34422.0,124.2176,124.3947,124.1337,124.3108,34422.0
2023-07-21 11:00:00,133.28,133.42,133.15,133.18,14544.0,124.2829,124.4134,124.1616,124.1896,14544.0
2023-07-21 11:05:00,133.15,133.48,133.12,133.32,9271.0,124.1616,124.4693,124.1337,124.3201,9271.0
2023-07-21 11:10:00,133.37,133.38,133.22,133.25,10830.0,124.3668,124.3761,124.2269,124.2549,10830.0
2023-07-21 11:15:00,133.28,133.8,133.28,133.8,24523.0,124.2829,124.7677,124.2829,124.7677,24523.0
2023-07-21 11:20:00,133.8,133.83,133.5,133.69,12991.0,124.7677,124.7957,124.488,124.6652,12991.0
2023-07-21 11:25:00,133.74,133.77,133.65,133.69,8730.0,124.7118,124.7398,124.6279,124.6652,8730.0
2023-07-21 11:30:00,133.72,133.8,133.37,133.4,143998.0,124.6931,124.7677,124.3668,124.3947,143998.0
2023-07-21 11:35:00,133.44,133.7,133.41,133.48,11874.0,124.432,124.6745,124.4041,124.4693,11874.0
2023-07-21 11:40:00,133.49,133.87,133.49,133.7,13435.0,124.4787,124.833,124.4787,124.6745,13435.0
2023-07-21 11:45:00,133.74,133.98,133.63,133.92,7818.0,124.7118,124.9356,124.6092,124.8796,7818.0
2023-07-21 11:50:00,133.87,133.9,133.57,133.65,8578.0,124.833,124.861,124.5533,124.6279,8578.0
2023-07-21 11:55:00,133.67,133.85,133.6,133.82,7348.0,124.6465,124.8144,124.5812,124.7864,7348.0
2023-07-21 12:00:00,133.83,133.85,133.59,133.64,7531.0,124.7957,124.8144,124.5719,124.6185,7531.0
2023-07-21 12:05:00,133.59,133.61,133.43,133.55,5268.0,124.5719,124.5906,124.4227,124.5346,5268.0
2023-07-21 12:10:00,133.56,133.67,133.5,133.66,10287.0,124.5439,124.6465,124.488,124.6372,10287.0
2023-07-21 12:15:00,133.69,133.71,133.62,133.63,5883.0,124.6652,124.6838,124.5999,124.6092,5883.0
2023-07-21 12:20:00,133.61,133.74,133.55,133.67,6029.0,124.5906,124.7118,124.5346,124.6465,6029.0
2023-07-21 12:25:00,133.73,133.73,133.47,133.58,17051.0,124.7025,124.7025,124.46,124.5626,17051.0
2023-07-21 12:30:00,133.59,133.76,133.57,133.74,10751.0,124.5719,124.7304,124.5533,124.7118,10751.0
2023-07-21 12:35:00,133.76,133.78,133.59,133.7,5131.0,124.7304,124.7491,124.5719,124.6745,5131.0
2023-07-21 12:40:00,133.64,133.73,133.63,133.67,18983.0,124.6185,124.7025,124.6092,124.6465,18983.0
2023-07-21 12:45:00,133.66,133.67,133.52,133.55,11163.0,124.6372,124.6465,124.5066,124.5346,11163.0
2023-07-21 12:50:00,133.56,133.62,133.34,133.38,92075.0,124.5439,124.5999,124.3388,124.3761,92075.0
2023-07-21 12:55:00,133.32,133.6,133.32,133.6,12507.0,124.3201,124.5812,124.3201,124.5812,12507.0
2023-07-21 13:00:00,133.59,133.76,133.59,133.75,8784.0,124.5719,124.7304,124.5719,124.7211,8784.0
2023-07-21 13:05:00,133.8,133.91,133.77,133.86,7333.0,124.7677,124.8703,124.7398,124.8237,7333.0
2023-07-21 13:10:00,133.89,133.91,133.73,133.81,8532.0,124.8517,124.8703,124.7025,124.7771,8532.0
2023-07-21 13:15:00,133.81,133.91,133.8,133.91,15175.0,124.7771,124.8703,124.7677,124.8703,15175.0
2023-07-21 13:20:00,133.9,133.97,133.84,133.93,5114.0,124.861,124.9263,124.805,124.889,5114.0
2023-07-21 13:25:00,133.93,134.05,133.9,133.99,12305.0,124.889,125.0009,124.861,124.9449,12305.0
2023-07-21 13:30:00,133.99,134.07,133.85,134.06,23708.0,124.9449,125.0195,124.8144,125.0102,23708.0
2023-07-21 13:35:00,134.08,134.21,134.06,134.06,9816.0,125.0288,125.1501,125.0102,125.0102,9816.0
2023-07-21 13:40:00,134.01,134.22,133.99,134.17,10273.0,124.9636,125.1594,124.9449,125.1128,10273.0
2023-07-21 13:45:00,134.22,134.36,134.15,134.35,366063.0,125.1594,125.2899,125.0941,125.2806,366063.0
2023-07-21 13:50:00,134.36,134.46,134.31,134.4,15592.0,125.2899,125.3832,125.2433,125.3272,15592.0
2023-07-21 13:55:00,134.44,134.59,134.34,134.57,15074.0,125.3645,125.5044,125.2713,125.4858,15074.0
2023-07-21 14:00:00,134.59,134.69,134.38,134.38,27736.0,125.5044,125.5977,125.3086,125.3086,27736.0
2023-07-21 14:05:00,134.4,134.55,134.39,134.55,8570.0,125.3272,125.4671,125.3179,125.4671,8570.0
2023-07-21 14:10:00,134.57,134.78,134.54,134.62,27130.0,125.4858,125.6816,125.4578,125.5324,27130.0
2023-07-21 14:15:00,134.59,134.59,134.38,134.53,28657.0,125.5044,125.5044,125.3086,125.4485,28657.0
2023-07-21 14:20:00,134.46,134.64,134.38,134.55,14237.0,125.3832,125.551,125.3086,125.4671,14237.0
2023-07-21 14:25:00,134.57,134.83,134.49,134.78,18389.0,125.4858,125.7282,125.4112,125.6816,18389.0
2023-07-21 14:30:00,134.78,134.92,134.74,134.84,37270.0,125.6816,125.8121,125.6443,125.7375,37270.0
2023-07-21 14:35:00,134.84,134.89,134.71,134.85,10527.0,125.7375,125.7842,125.6163,125.7469,10527.0
2023-07-21 14:40:00,134.85,134.89,134.75,134.82,23383.0,125.7469,125.7842,125.6536,125.7189,23383.0
2023-07-21 14:45:00,134.84,134.97,134.84,134.87,7222.0,125.7375,125.8588,125.7375,125.7655,7222.0
2023-07-21 14:50:00,134.86,134.86,134.71,134.84,23305.0,125.7562,125.7562,125.6163,125.7375,23305.0
2023-07-21 14:55:00,134.84,134.87,134.76,134.78,17270.0,125.7375,125.7655,125.6629,125.6816,17270.0
2023-07-21 15:00:00,134.78,134.88,134.74,134.83,19827.0,125.6816,125.7748,125.6443,125.7282,19827.0
2023-07-21 15:05:00,134.81,134.87,134.69,134.75,36101.0,125.7096,125.7655,125.5977,125.6536,36101.0
2023-07-21 15:10:00,134.75,134.86,134.55,134.82,40293.0,125.6536,125.7562,125.4671,125.7189,40293.0
2023-07-21 15:15:00,134.83,134.98,134.8,134.9,27049.0,125.7282,125.8681,125.7002,125.7935,27049.0
2023-07-21 15:20:00,134.9,134.9,134.48,134.59,39213.0,125.7935,125.7935,125.4018,125.5044,39213.0
2023-07-21 15:25:00,134.6,134.6,134.29,134.32,14951.0,125.5137,125.5137,125.2247,125.2526,14951.0
2023-07-21 15:30:00,134.35,134.54,134.34,134.53,35766.0,125.2806,125.4578,125.2713,125.4485,35766.0
2023-07-21 15:35:00,134.52,134.87,134.5,134.67,50788.0,125.4391,125.7655,125.4205,125.579,50788.0
2023-07-21 15:40:00,134.69,134.8,134.14,134.26,154213.0,125.5977,125.7002,125.0848,125.1967,154213.0
2023-07-21 15:45:00,134.25,134.42,134.0,134.04,55232.0,125.1874,125.3459,124.9542,124.9915,55232.0
2023-07-21 15:50:00,133.99,134.05,133.74,133.97,71952.0,124.9449,125.0009,124.7118,124.9263,71952.0
2023-07-21 15:55:00,133.97,134.26,133.94,134.26,328174.0,124.9263,125.1967,124.8983,125.1967,328174.0
2023-07-24 09:30:00,133.87,134.4,133.64,133.94,71482.0,124.833,125.3272,124.6185,124.8983,71482.0
2023-07-24 09:35:00,134.01,134.01,133.43,133.86,59797.0,124.9636,124.9636,124.4227,124.8237,59797.0
2023-07-24 09:40:00,134.0,134.31,133.65,134.23,55311.0,124.9542,125.2433,124.6279,125.1687,55311.0
2023-07-24 09:45:00,134.22,134.98,134.05,134.84,69889.0,125.1594,125.8681,125.0009,125.7375,69889.0
2023-07-24 09:50:00,134.78,135.05,134.56,134.74,58774.0,125.6816,125.9334,125.4764,125.6443,58774.0
2023-07-24 09:55:00,134.8,134.91,134.6,134.65,21274.0,125.7002,125.8028,125.5137,125.5604,21274.0
2023-07-24 10:00:00,134.65,135.05,134.49,134.91,54667.0,125.5604,125.9334,125.4112,125.8028,54667.0
2023-07-24 10:05:00,134.89,135.0,134.48,134.66,63718.0,125.7842,125.8867,125.4018,125.5697,63718.0
2023-07-24 10:10:00,134.64,134.73,134.23,134.23,37249.0,125.551,125.635,125.1687,125.1687,37249.0
2023-07-24 10:15:00,134.27,134.47,134.21,134.45,20753.0,125.206,125.3925,125.1501,125.3739,20753.0
2023-07-24 10:20:00,134.44,134.62,134.29,134.54,48372.0,125.3645,125.5324,125.2247,125.4578,48372.0
2023-07-24 10:25:00,134.53,134.78,134.48,134.5,13919.0,125.4485,125.6816,125.4018,125.4205,13919.0
2023-07-24 10:30:00,134.5,135.05,134.48,135.05,23713.0,125.4205,125.9334,125.4018,125.9334,23713.0
2023-07-24 10:35:00,135.06,135.1,134.84,134.84,9561.0,125.9427,125.98,125.7375,125.7375,9561.0
2023-07-24 10:40:00,134.86,135.23,134.8,135.2,13497.0,125.7562,126.1012,125.7002,126.0732,13497.0
2023-07-24 10:45:00,135.16,135.31,134.98,135.3,13914.0,126.0359,126.1758,125.8681,126.1665,13914.0
2023-07-24 10:50:00,135.27,135.27,135.03,135.18,10374.0,126.1385,126.1385,125.9147,126.0546,10374.0
2023-07-24 10:55:00,135.14,135.21,135.06,135.12,10289.0,126.0173,126.0826,125.9427,125.9986,10289.0
2023-07-24 11:00:00,135.15,135.33,135.04,135.27,11290.0,126.0266,126.1945,125.924,126.1385,11290.0
2023-07-24 11:05:00,135.25,135.34,135.02,135.02,33594.0,126.1199,126.2038,125.9054,125.9054,33594.0
2023-07-24 11:10:00,135.0,135.06,134.74,134.75,29097.0,125.8867,125.9427,125.6443,125.6536,29097.0
2023-07-24 11:15:00,134.76,135.02,134.72,135.01,26338.0,125.6629,125.9054,125.6256,125.8961,26338.0
2023-07-24 11:20:00,135.03,135.35,135.03,135.18,10240.0,125.9147,126.2131,125.9147,126.0546,10240.0
2023-07-24 11:25:00,135.18,135.32,135.14,135.28,209963.0,126.0546,126.1851,126.0173,126.1478,209963.0
2023-07-24 11:30:00,135.29,135.41,135.02,135.03,19635.0,126.1572,126.2691,125.9054,125.9147,19635.0
2023-07-24 11:35:00,135.06,135.16,134.99,135.03,11863.0,125.9427,126.0359,125.8774,125.9147,11863.0
2023-07-24 11:40:00,135.06,135.11,134.94,134.94,8141.0,125.9427,125.9893,125.8308,125.8308,8141.0
2023-07-24 11:45:00,134.94,135.04,134.9,134.96,10843.0,125.8308,125.924,125.7935,125.8494,10843.0
2023-07-24 11:50:00,134.96,135.12,134.94,135.03,9136.0,125.8494,125.9986,125.8308,125.9147,9136.0
2023-07-24 11:55:00,135.04,135.33,135.01,135.3,17762.0,125.924,126.1945,125.8961,126.1665,17762.0
2023-07-24 12:00:00,135.33,135.58,135.31,135.53,9712.0,126.1945,126.4276,126.1758,126.381,9712.0
2023-07-24 12:05:00,135.57,135.89,135.53,135.84,15301.0,126.4183,126.7167,126.381,126.67,15301.0
2023-07-24 12:10:00,135.84,135.9,135.74,135.88,18203.0,126.67,126.726,126.5768,126.7073,18203.0
2023-07-24 12:15:00,135.93,136.07,135.9,136.06,8172.0,126.754,126.8845,126.726,126.8752,8172.0
2023-07-24 12:20:00,136.06,136.34,135.99,136.34,13121.0,126.8752,127.1363,126.8099,127.1363,13121.0
2023-07-24 12:25:00,136.34,136.48,136.34,136.47,8936.0,127.1363,127.2668,127.1363,127.2575,8936.0
2023-07-24 12:30:00,136.47,136.56,136.37,136.44,13065.0,127.2575,127.3414,127.1643,127.2295,13065.0
2023-07-24 12:35:00,136.46,136.59,136.42,136.55,10328.0,127.2482,127.3694,127.2109,127.3321,10328.0
2023-07-24 12:40:00,136.57,136.6,136.37,136.44,7765.0,127.3508,127.3787,127.1643,127.2295,7765.0
2023-07-24 12:45:00,136.46,136.68,136.45,136.62,9794.0,127.2482,127.4533,127.2389,127.3974,9794.0
2023-07-24 12:50:00,136.6,136.77,136.49,136.77,20401.0,127.3787,127.5373,127.2762,127.5373,20401.0
2023-07-24 12:55:00,136.8,136.94,136.74,136.92,29340.0,127.5652,127.6958,127.5093,127.6771,29340.0
2023-07-24 13:00:00,136.89,136.93,136.52,136.6,33382.0,127.6492,127.6865,127.3041,127.3787,33382.0
2023-07-24 13:05:00,136.52,136.66,136.48,136.63,7407.0,127.3041,127.4347,127.2668,127.4067,7407.0
2023-07-24 13:10:00,136.64,136.67,136.42,136.47,36411.0,127.416,127.444,127.2109,127.2575,36411.0
2023-07-24 13:15:00,136.47,136.47,136.22,136.24,8049.0,127.2575,127.2575,127.0244,127.043,8049.0
2023-07-24 13:20:00,136.25,136.36,136.2,136.35,9298.0,127.0524,127.1549,127.0057,127.1456,9298.0
2023-07-24 13:25:00,136.36,136.43,136.27,136.41,3303.0,127.1549,127.2202,127.071,127.2016,3303.0
2023-07-24 13:30:00,136.41,136.52,136.38,136.43,10464.0,127.2016,127.3041,127.1736,127.2202,10464.0
2023-07-24 13:35:00,136.43,136.49,136.33,136.4,6504.0,127.2202,127.2762,127.127,127.1922,6504.0
2023-07-24 13:40:00,136.42,136.53,136.3,136.33,10378.0,127.2109,127.3135,127.099,127.127,10378.0
2023-07-24 13:45:00,136.29,136.37,136.17,136.22,11433.0,127.0897,127.1643,126.9778,127.0244,11433.0
2023-07-24 13:50:00,136.15,136.38,136.11,136.38,10476.0,126.9591,127.1736,126.9218,127.1736,10476.0
2023-07-24 13:55:00,136.38,136.4,136.28,136.37,7060.0,127.1736,127.1922,127.0803,127.1643,7060.0
2023-07-24 14:00:00,136.4,136.76,136.38,136.59,25009.0,127.1922,127.5279,127.1736,127.3694,25009.0
2023-07-24 14:05:00,136.59,136.63,136.32,136.32,10594.0,127.3694,127.4067,127.1176,127.1176,10594.0
2023-07-24 14:10:00,136.31,136.31,136.06,136.06,9902.0,127.1083,127.1083,126.8752,126.8752,9902.0
2023-07-24 14:15:00,136.01,136.04,135.85,135.93,9109.0,126.8286,126.8565,126.6794,126.754,9109.0
2023-07-24 14:20:00,135.98,136.01,135.89,135.98,5548.0,126.8006,126.8286,126.7167,126.8006,5548.0
2023-07-24 14:25:00,136.0,136.02,135.84,135.88,5526.0,126.8192,126.8379,126.67,126.7073,5526.0
2023-07-24 14:30:00,135.86,135.91,135.8,135.9,5691.0,126.6887,126.7353,126.6327,126.726,5691.0
2023-07-24 14:35:00,135.9,136.03,135.9,136.02,8391.0,126.726,126.8472,126.726,126.8379,8391.0
2023-07-24 14:40:00,136.0,136.01,135.85,135.97,11032.0,126.8192,126.8286,126.6794,126.7913,11032.0
2023-07-24 14:45:00,135.97,136.04,135.92,136.04,16493.0,126.7913,126.8565,126.7446,126.8565,16493.0
2023-07-24 14:50:00,136.04,136.04,135.89,135.9,8821.0,126.8565,126.8565,126.7167,126.726,8821.0
2023-07-24 14:55:00,135.88,135.97,135.81,135.96,16079.0,126.7073,126.7913,126.6421,126.7819,16079.0
2023-07-24 15:00:00,135.91,135.94,135.78,135.84,7802.0,126.7353,126.7633,126.6141,126.67,7802.0
2023-07-24 15:05:00,135.87,135.87,135.59,135.71,15750.0,126.698,126.698,126.4369,126.5488,15750.0
2023-07-24 15:10:00,135.71,135.94,135.7,135.74,23291.0,126.5488,126.7633,126.5395,126.5768,23291.0
2023-07-24 15:15:00,135.75,135.82,135.68,135.73,10760.0,126.5861,126.6514,126.5208,126.5675,10760.0
2023-07-24 15:20:00,135.72,135.99,135.66,135.92,34761.0,126.5581,126.8099,126.5022,126.7446,34761.0
2023-07-24 15:25:00,135.94,135.94,135.65,135.65,14252.0,126.7633,126.7633,126.4929,126.4929,14252.0
2023-07-24 15:30:00,135.66,135.78,135.57,135.66,23925.0,126.5022,126.6141,126.4183,126.5022,23925.0
2023-07-24 15:35:00,135.67,135.72,135.62,135.67,18337.0,126.5115,126.5581,126.4649,126.5115,18337.0
2023-07-24 15:40:00,135.68,135.83,135.68,135.75,22097.0,126.5208,126.6607,126.5208,126.5861,22097.0
2023-07-24 15:45:00,135.75,135.91,135.69,135.83,35611.0,126.5861,126.7353,126.5302,126.6607,35611.0
2023-07-24 15:50:00,135.83,135.83,135.5,135.59,50500.0,126.6607,126.6607,126.353,126.4369,50500.0
2023-07-24 15:55:00,135.59,135.71,135.53,135.61,122446.0,126.4369,126.5488,126.381,126.4556,122446.0
2023-07-25 09:30:00,135.96,135.96,135.07,135.42,40546.0,126.7819,126.7819,125.952,126.2784,40546.0
2023-07-25 09:35:00,135.42,135.65,135.06,135.31,20105.0,126.2784,126.4929,125.9427,126.1758,20105.0
2023-07-25 09:40:00,135.35,135.45,134.73,134.8,24964.0,126.2131,126.3064,125.635,125.7002,24964.0
2023-07-25 09:45:00,134.89,134.89,133.92,133.93,14643.0,125.7842,125.7842,124.8796,124.889,14643.0
2023-07-25 09:50:00,133.81,133.89,133.54,133.79,29482.0,124.7771,124.8517,124.5253,124.7584,29482.0
2023-07-25 09:55:00,133.8,133.86,133.34,133.39,18507.0,124.7677,124.8237,124.3388,124.3854,18507.0
2023-07-25 10:00:00,133.39,133.67,133.32,133.62,25823.0,124.3854,124.6465,124.3201,124.5999,25823.0
2023-07-25 10:05:00,133.64,133.84,133.49,133.72,33121.0,124.6185,124.805,124.4787,124.6931,33121.0
2023-07-25 10:10:00,133.78,133.85,133.53,133.82,23544.0,124.7491,124.8144,124.516,124.7864,23544.0
2023-07-25 10:15:00,133.85,134.37,133.85,134.37,17324.0,124.8144,125.2993,124.8144,125.2993,17324.0
2023-07-25 10:20:00,134.36,134.51,134.28,134.46,11524.0,125.2899,125.4298,125.2153,125.3832,11524.0
2023-07-25 10:25:00,134.48,134.57,134.41,134.51,13218.0,125.4018,125.4858,125.3366,125.4298,13218.0
2023-07-25 10:30:00,134.49,134.84,134.49,134.68,20372.0,125.4112,125.7375,125.4112,125.5883,20372.0
2023-07-25 10:35:00,134.64,134.85,134.52,134.53,13303.0,125.551,125.7469,125.4391,125.4485,13303.0
2023-07-25 10:40:00,134.46,134.98,134.38,134.85,55429.0,125.3832,125.8681,125.3086,125.7469,55429.0
2023-07-25 10:45:00,134.87,134.95,134.68,134.75,9166.0,125.7655,125.8401,125.5883,125.6536,9166.0
2023-07-25 10:50:00,134.71,134.78,134.66,134.73,7162.0,125.6163,125.6816,125.5697,125.635,7162.0
2023-07-25 10:55:00,134.74,134.87,134.68,134.77,32970.0,125.6443,125.7655,125.5883,125.6723,32970.0
2023-07-25 11:00:00,134.78,134.78,134.47,134.5,15356.0,125.6816,125.6816,125.3925,125.4205,15356.0
2023-07-25 11:05:00,134.49,134.64,134.25,134.64,11460.0,125.4112,125.551,125.1874,125.551,11460.0
2023-07-25 11:10:00,134.61,134.71,134.5,134.53,9898.0,125.5231,125.6163,125.4205,125.4485,9898.0
2023-07-25 11:15:00,134.48,134.57,134.44,134.54,26379.0,125.4018,125.4858,125.3645,125.4578,26379.0
2023-07-25 11:20:00,134.53,134.61,134.47,134.58,14968.0,125.4485,125.5231,125.3925,125.4951,14968.0
2023-07-25 11:25:00,134.59,134.61,134.46,134.51,10022.0,125.5044,125.5231,125.3832,125.4298,10022.0
2023-07-25 11:30:00,134.57,134.98,134.57,134.94,12514.0,125.4858,125.8681,125.4858,125.8308,12514.0
2023-07-25 11:35:00,134.89,135.06,134.84,134.99,27813.0,125.7842,125.9427,125.7375,125.8774,27813.0
2023-07-25 11:40:00,135.02,135.14,134.96,135.1,36482.0,125.9054,126.0173,125.8494,125.98,36482.0
2023-07-25 11:45:00,135.1,135.14,134.85,134.85,11240.0,125.98,126.0173,125.7469,125.7469,11240.0
2023-07-25 11:50:00,134.86,134.93,134.71,134.93,10281.0,125.7562,125.8215,125.6163,125.8215,10281.0
2023-07-25 11:55:00,134.93,135.11,134.81,135.11,7795.0,125.8215,125.9893,125.7096,125.9893,7795.0
2023-07-25 12:00:00,135.1,135.2,134.91,134.92,9560.0,125.98,126.0732,125.8028,125.8121,9560.0
2023-07-25 12:05:00,134.92,135.03,134.77,135.03,11004.0,125.8121,125.9147,125.6723,125.9147,11004.0
2023-07-25 12:10:00,134.97,135.04,134.87,134.96,9928.0,125.8588,125.924,125.7655,125.8494,9928.0
2023-07-25 12:15:00,135.01,135.11,134.95,135.08,8836.0,125.8961,125.9893,125.8401,125.9613,8836.0
2023-07-25 12:20:00,135.08,135.33,134.99,135.29,14474.0,125.9613,126.1945,125.8774,126.1572,14474.0
2023-07-25 12:25:00,135.32,135.58,135.3,135.58,30819.0,126.1851,126.4276,126.1665,126.4276,30819.0
2023-07-25 12:30:00,135.6,135.79,135.58,135.71,13546.0,126.4462,126.6234,126.4276,126.5488,13546.0
2023-07-25 12:35:00,135.71,135.89,135.63,135.86,6505.0,126.5488,126.7167,126.4742,126.6887,6505.0
2023-07-25 12:40:00,135.84,136.07,135.84,135.92,17345.0,126.67,126.8845,126.67,126.7446,17345.0
2023-07-25 12:45:00,135.92,136.05,135.63,135.65,19953.0,126.7446,126.8659,126.4742,126.4929,19953.0
2023-07-25 12:50:00,135.66,135.79,135.51,135.72,9006.0,126.5022,126.6234,126.3623,126.5581,9006.0
2023-07-25 12:55:00,135.77,135.85,135.6,135.85,11706.0,126.6048,126.6794,126.4462,126.6794,11706.0
2023-07-25 13:00:00,135.82,135.99,135.77,135.94,9843.0,126.6514,126.8099,126.6048,126.7633,9843.0
2023-07-25 13:05:00,135.89,135.94,135.55,135.81,13526.0,126.7167,126.7633,126.3996,126.6421,13526.0
2023-07-25 13:10:00,135.78,135.78,135.57,135.71,14481.0,126.6141,126.6141,126.4183,126.5488,14481.0
2023-07-25 13:15:00,135.71,135.9,135.71,135.88,12864.0,126.5488,126.726,126.5488,126.7073,12864.0
2023-07-25 13:20:00,135.92,136.0,135.86,135.88,8216.0,126.7446,126.8192,126.6887,126.7073,8216.0
2023-07-25 13:25:00,135.8,135.97,135.74,135.84,11097.0,126.6327,126.7913,126.5768,126.67,11097.0
2023-07-25 13:30:00,135.83,135.87,135.69,135.73,7401.0,126.6607,126.698,126.5302,126.5675,7401.0
2023-07-25 13:35:00,135.71,135.77,135.62,135.63,12601.0,126.5488,126.6048,126.4649,126.4742,12601.0
2023-07-25 13:40:00,135.62,135.64,135.56,135.59,11915.0,126.4649,126.4835,126.4089,126.4369,11915.0
2023-07-25 13:45:00,135.6,135.72,135.53,135.69,8059.0,126.4462,126.5581,126.381,126.5302,8059.0
2023-07-25 13:50:00,135.68,135.68,135.42,135.48,13779.0,126.5208,126.5208,126.2784,126.3343,13779.0
2023-07-25 13:55:00,135.48,135.53,135.36,135.53,6861.0,126.3343,126.381,126.2224,126.381,6861.0
2023-07-25 14:00:00,135.6,135.6,135.37,135.5,10517.0,126.4462,126.4462,126.2318,126.353,10517.0
2023-07-25 14:05:00,135.43,135.49,135.34,135.47,9924.0,126.2877,126.3437,126.2038,126.325,9924.0
2023-07-25 14:10:00,135.44,135.51,135.3,135.47,19485.0,126.297,126.3623,126.1665,126.325,19485.0
2023-07-25 14:15:00,135.5,135.5,135.28,135.39,17609.0,126.353,126.353,126.1478,126.2504,17609.0
2023-07-25 14:20:00,135.44,135.44,135.3,135.35,11191.0,126.297,126.297,126.1665,126.2131,11191.0
2023-07-25 14:25:00,135.34,135.6,135.32,135.58,7787.0,126.2038,126.4462,126.1851,126.4276,7787.0
2023-07-25 14:30:00,135.59,135.69,135.58,135.59,11117.0,126.4369,126.5302,126.4276,126.4369,11117.0
2023-07-25 14:35:00,135.59,135.92,135.14,135.17,30741.0,126.4369,126.7446,126.0173,126.0453,30741.0
2023-07-25 14:40:00,135.11,135.16,134.49,134.56,60555.0,125.9893,126.0359,125.4112,125.4764,60555.0
2023-07-25 14:45:00,134.56,134.88,133.85,133.91,71979.0,125.4764,125.7748,124.8144,124.8703,71979.0
2023-07-25 14:50:00,133.93,134.85,133.92,134.63,27862.0,124.889,125.7469,124.8796,125.5417,27862.0
2023-07-25 14:55:00,134.69,135.19,134.68,135.05,57290.0,125.5977,126.0639,125.5883,125.9334,57290.0
2023-07-25 15:00:00,135.06,135.12,134.66,134.85,30696.0,125.9427,125.9986,125.5697,125.7469,30696.0
2023-07-25 15:05:00,134.8,134.9,134.59,134.81,12077.0,125.7002,125.7935,125.5044,125.7096,12077.0
2023-07-25 15:10:00,134.84,134.97,134.7,134.84,38956.0,125.7375,125.8588,125.607,125.7375,38956.0
2023-07-25 15:15:00,134.84,134.87,134.3,134.3,23998.0,125.7375,125.7655,125.234,125.234,23998.0
2023-07-25 15:20:00,134.3,134.51,134.22,134.33,31019.0,125.234,125.4298,125.1594,125.262,31019.0
2023-07-25 15:25:00,134.3,134.42,134.26,134.38,16496.0,125.234,125.3459,125.1967,125.3086,16496.0
2023-07-25 15:30:00,134.34,134.35,134.05,134.07,21505.0,125.2713,125.2806,125.0009,125.0195,21505.0
2023-07-25 15:35:00,134.12,134.17,133.97,134.08,13528.0,125.0661,125.1128,124.9263,125.0288,13528.0
2023-07-25 15:40:00,134.12,134.18,133.98,134.05,24011.0,125.0661,125.1221,124.9356,125.0009,24011.0
2023-07-25 15:45:00,134.02,134.05,133.79,133.97,19506.0,124.9729,125.0009,124.7584,124.9263,19506.0
2023-07-25 15:50:00,133.95,133.95,133.77,133.83,51217.0,124.9076,124.9076,124.7398,124.7957,51217.0
2023-07-25 15:55:00,133.83,133.84,133.49,133.54,125208.0,124.7957,124.805,124.4787,124.5253,125208.0
2023-07-26 09:30:00,135.11,136.06,134.81,135.58,41609.0,125.9893,126.8752,125.7096,126.4276,41609.0
2023-07-26 09:35:00,135.59,136.0,135.32,135.45,27178.0,126.4369,126.8192,126.1851,126.3064,27178.0
2023-07-26 09:40:00,135.53,135.69,135.14,135.56,10732.0,126.381,126.5302,126.0173,126.4089,10732.0
2023-07-26 09:45:00,135.63,135.77,135.16,135.3,5563.0,126.4742,126.6048,126.0359,126.1665,5563.0
2023-07-26 09:50:00,135.36,135.48,135.17,135.17,14824.0,126.2224,126.3343,126.0453,126.0453,14824.0
2023-07-26 09:55:00,135.22,135.29,135.0,135.0,16093.0,126.0919,126.1572,125.8867,125.8867,16093.0
2023-07-26 10:00:00,135.0,135.03,134.45,134.51,16809.0,125.8867,125.9147,125.3739,125.4298,16809.0
2023-07-26 10:05:00,134.52,134.94,134.4,134.71,13536.0,125.4391,125.8308,125.3272,125.6163,13536.0
2023-07-26 10:10:00,134.67,134.82,134.5,134.51,11848.0,125.579,125.7189,125.4205,125.4298,11848.0
2023-07-26 10:15:00,134.46,134.57,134.26,134.48,13026.0,125.3832,125.4858,125.1967,125.4018,13026.0
2023-07-26 10:20:00,134.48,134.6,134.36,134.58,17869.0,125.4018,125.5137,125.2899,125.4951,17869.0
2023-07-26 10:25:00,134.58,134.76,134.5,134.52,9983.0,125.4951,125.6629,125.4205,125.4391,9983.0
2023-07-26 10:30:00,134.53,134.56,134.37,134.49,7793.0,125.4485,125.4764,125.2993,125.4112,7793.0
2023-07-26 10:35:00,134.5,134.68,134.38,134.68,11143.0,125.4205,125.5883,125.3086,125.5883,11143.0
2023-07-26 10:40:00,134.67,134.72,134.46,134.67,10060.0,125.579,125.6256,125.3832,125.579,10060.0
2023-07-26 10:45:00,134.68,134.95,134.67,134.73,11735.0,125.5883,125.8401,125.579,125.635,11735.0
2023-07-26 10:50:00,134.64,134.69,134.46,134.61,15525.0,125.551,125.5977,125.3832,125.5231,15525.0
2023-07-26 10:55:00,134.63,134.74,134.58,134.63,18492.0,125.5417,125.6443,125.4951,125.5417,18492.0
2023-07-26 11:00:00,134.62,134.77,134.58,134.7,18046.0,125.5324,125.6723,125.4951,125.607,18046.0
2023-07-26 11:05:00,134.7,134.79,134.57,134.65,22520.0,125.607,125.6909,125.4858,125.5604,22520.0
2023-07-26 11:10:00,134.66,134.78,134.53,134.66,16638.0,125.5697,125.6816,125.4485,125.5697,16638.0
2023-07-26 11:15:00,134.64,134.65,134.47,134.5,12214.0,125.551,125.5604,125.3925,125.4205,12214.0
2023-07-26 11:20:00,134.49,134.52,134.22,134.34,20946.0,125.4112,125.4391,125.1594,125.2713,20946.0
2023-07-26 11:25:00,134.38,134.57,134.36,134.37,33893.0,125.3086,125.4858,125.2899,125.2993,33893.0
2023-07-26 11:30:00,134.36,134.47,134.33,134.43,12263.0,125.2899,125.3925,125.262,125.3552,12263.0
2023-07-26 11:35:00,134.45,134.51,134.39,134.45,31379.0,125.3739,125.4298,125.3179,125.3739,31379.0
2023-07-26 11:40:00,134.47,134.48,134.14,134.15,32507.0,125.3925,125.4018,125.0848,125.0941,32507.0
2023-07-26 11:45:00,134.1,134.22,134.08,134.19,15392.0,125.0475,125.1594,125.0288,125.1314,15392.0
2023-07-26 11:50:00,134.22,134.24,134.04,134.09,15319.0,125.1594,125.178,124.9915,125.0382,15319.0
2023-07-26 11:55:00,134.09,134.27,134.06,134.22,15277.0,125.0382,125.206,125.0102,125.1594,15277.0
2023-07-26 12:00:00,134.21,134.49,134.21,134.38,29822.0,125.1501,125.4112,125.1501,125.3086,29822.0
2023-07-26 12:05:00,134.38,134.38,134.06,134.1,17775.0,125.3086,125.3086,125.0102,125.0475,17775.0
2023-07-26 12:10:00,134.13,134.16,134.06,134.11,16434.0,125.0755,125.1034,125.0102,125.0568,16434.0
2023-07-26 12:15:00,134.14,134.36,134.14,134.28,12400.0,125.0848,125.2899,125.0848,125.2153,12400.0
2023-07-26 12:20:00,134.31,134.37,134.21,134.32,40435.0,125.2433,125.2993,125.1501,125.2526,40435.0
2023-07-26 12:25:00,134.37,134.52,134.3,134.46,6574.0,125.2993,125.4391,125.234,125.3832,6574.0
2023-07-26 12:30:00,134.49,134.53,134.35,134.48,50431.0,125.4112,125.4485,125.2806,125.4018,50431.0
2023-07-26 12:35:00,134.47,134.47,134.19,134.2,5589.0,125.3925,125.3925,125.1314,125.1407,5589.0
2023-07-26 12:40:00,134.19,134.3,134.13,134.22,12373.0,125.1314,125.234,125.0755,125.1594,12373.0
2023-07-26 12:45:00,134.22,134.24,133.96,133.96,12264.0,125.1594,125.178,124.9169,124.9169,12264.0
2023-07-26 12:50:00,133.97,134.0,133.82,133.82,10306.0,124.9263,124.9542,124.7864,124.7864,10306.0
2023-07-26 12:55:00,133.81,133.93,133.72,133.77,20478.0,124.7771,124.889,124.6931,124.7398,20478.0
2023-07-26 13:00:00,133.77,134.02,133.75,133.97,17033.0,124.7398,124.9729,124.7211,124.9263,17033.0
2023-07-26 13:05:00,133.94,134.0,133.81,133.88,6150.0,124.8983,124.9542,124.7771,124.8423,6150.0
2023-07-26 13:10:00,133.9,134.03,133.88,134.02,34670.0,124.861,124.9822,124.8423,124.9729,34670.0
2023-07-26 13:15:00,134.02,134.08,133.92,133.92,3690.0,124.9729,125.0288,124.8796,124.8796,3690.0
2023-07-26 13:20:00,133.93,133.94,133.77,133.77,16100.0,124.889,124.8983,124.7398,124.7398,16100.0
2023-07-26 13:25:00,133.76,133.79,133.69,133.7,3104.0,124.7304,124.7584,124.6652,124.6745,3104.0
2023-07-26 13:30:00,133.69,133.74,133.62,133.71,17374.0,124.6652,124.7118,124.5999,124.6838,17374.0
2023-07-26 13:35:00,133.7,133.78,133.64,133.77,10134.0,124.6745,124.7491,124.6185,124.7398,10134.0
2023-07-26 13:40:00,133.77,133.77,133.7,133.74,6238.0,124.7398,124.7398,124.6745,124.7118,6238.0
2023-07-26 13:45:00,133.76,133.77,133.64,133.68,12003.0,124.7304,124.7398,124.6185,124.6558,12003.0
2023-07-26 13:50:00,133.67,133.77,133.63,133.77,17511.0,124.6465,124.7398,124.6092,124.7398,17511.0
2023-07-26 13:55:00,133.75,133.78,133.68,133.68,13150.0,124.7211,124.7491,124.6558,124.6558,13150.0
2023-07-26 14:00:00,133.69,133.87,133.45,133.48,32382.0,124.6652,124.833,124.4414,124.4693,32382.0
2023-07-26 14:05:00,133.46,133.54,133.33,133.42,22313.0,124.4507,124.5253,124.3295,124.4134,22313.0
2023-07-26 14:10:00,133.42,133.6,133.32,133.56,28083.0,124.4134,124.5812,124.3201,124.5439,28083.0
2023-07-26 14:15:00,133.58,133.92,133.55,133.86,10213.0,124.5626,124.8796,124.5346,124.8237,10213.0
2023-07-26 14:20:00,133.8,133.98,133.8,133.98,6157.0,124.7677,124.9356,124.7677,124.9356,6157.0
2023-07-26 14:25:00,133.97,134.97,133.91,134.84,54733.0,124.9263,125.8588,124.8703,125.7375,54733.0
2023-07-26 14:30:00,134.8,136.13,134.59,135.86,109868.0,125.7002,126.9405,125.5044,126.6887,109868.0
2023-07-26 14:35:00,135.96,136.92,135.64,136.6,131784.0,126.7819,127.6771,126.4835,127.3787,131784.0
2023-07-26 14:40:00,136.54,137.0,136.41,136.84,42818.0,127.3228,127.7517,127.2016,127.6025,42818.0
2023-07-26 14:45:00,136.89,137.03,136.35,136.53,36711.0,127.6492,127.7797,127.1456,127.3135,36711.0
2023-07-26 14:50:00,136.5,136.58,136.12,136.36,14711.0,127.2855,127.3601,126.9311,127.1549,14711.0
2023-07-26 14:55:00,136.37,136.45,136.11,136.3,17142.0,127.1643,127.2389,126.9218,127.099,17142.0
2023-07-26 15:00:00,136.25,136.48,136.13,136.18,7253.0,127.0524,127.2668,126.9405,126.9871,7253.0
2023-07-26 15:05:00,136.28,136.28,135.53,135.63,30064.0,127.0803,127.0803,126.381,126.4742,30064.0
2023-07-26 15:10:00,135.63,136.05,135.51,135.95,10781.0,126.4742,126.8659,126.3623,126.7726,10781.0
2023-07-26 15:15:00,135.97,136.0,135.4,135.51,13688.0,126.7913,126.8192,126.2597,126.3623,13688.0
2023-07-26 15:20:00,135.58,135.7,135.46,135.54,9243.0,126.4276,126.5395,126.3157,126.3903,9243.0
2023-07-26 15:25:00,135.54,135.61,135.42,135.5,11864.0,126.3903,126.4556,126.2784,126.353,11864.0
2023-07-26 15:30:00,135.48,135.5,135.32,135.4,12171.0,126.3343,126.353,126.1851,126.2597,12171.0
2023-07-26 15:35:00,135.42,135.5,135.07,135.14,25094.0,126.2784,126.353,125.952,126.0173,25094.0
2023-07-26 15:40:00,135.19,135.57,135.19,135.5,24132.0,126.0639,126.4183,126.0639,126.353,24132.0
2023-07-26 15:45:00,135.51,135.69,135.44,135.51,39945.0,126.3623,126.5302,126.297,126.3623,39945.0
2023-07-26 15:50:00,135.51,136.07,135.46,136.06,60303.0,126.3623,126.8845,126.3157,126.8752,60303.0
2023-07-26 15:55:00,136.03,136.18,135.93,136.01,205303.0,126.8472,126.9871,126.754,126.8286,205303.0
2023-07-27 09:30:00,136.87,137.04,136.31,136.59,22897.0,127.6305,127.789,127.1083,127.3694,22897.0
2023-07-27 09:35:00,136.43,136.51,136.14,136.43,6128.0,127.2202,127.2948,126.9498,127.2202,6128.0
2023-07-27 09:40:00,136.44,136.59,136.04,136.18,7438.0,127.2295,127.3694,126.8565,126.9871,7438.0
2023-07-27 09:45:00,136.12,136.12,135.5,135.5,22956.0,126.9311,126.9311,126.353,126.353,22956.0
2023-07-27 09:50:00,135.61,135.9,135.07,135.07,14689.0,126.4556,126.726,125.952,125.952,14689.0
2023-07-27 09:55:00,135.08,135.27,134.81,135.27,16279.0,125.9613,126.1385,125.7096,126.1385,16279.0
2023-07-27 10:00:00,135.2,135.2,134.7,134.9,9519.0,126.0732,126.0732,125.607,125.7935,9519.0
2023-07-27 10:05:00,134.9,135.15,134.85,135.02,13147.0,125.7935,126.0266,125.7469,125.9054,13147.0
2023-07-27 10:10:00,135.11,135.2,134.86,135.17,15425.0,125.9893,126.0732,125.7562,126.0453,15425.0
2023-07-27 10:15:00,135.27,135.53,135.22,135.36,6665.0,126.1385,126.381,126.0919,126.2224,6665.0
2023-07-27 10:20:00,135.32,135.73,135.27,135.67,13101.0,126.1851,126.5675,126.1385,126.5115,13101.0
2023-07-27 10:25:00,135.68,135.84,135.62,135.76,11164.0,126.5208,126.67,126.4649,126.5954,11164.0
2023-07-27 10:30:00,135.75,136.19,135.66,136.15,15474.0,126.5861,126.9964,126.5022,126.9591,15474.0
2023-07-27 10:35:00,136.13,136.22,135.66,135.97,14824.0,126.9405,127.0244,126.5022,126.7913,14824.0
2023-07-27 10:40:00,135.95,135.95,135.36,135.36,7759.0,126.7726,126.7726,126.2224,126.2224,7759.0
2023-07-27 10:45:00,135.35,135.43,134.95,135.19,20388.0,126.2131,126.2877,125.8401,126.0639,20388.0
2023-07-27 10:50:00,135.18,135.23,134.99,135.19,22414.0,126.0546,126.1012,125.8774,126.0639,22414.0
2023-07-27 10:55:00,135.14,135.23,134.95,135.22,5994.0,126.0173,126.1012,125.8401,126.0919,5994.0
2023-07-27 11:00:00,135.14,135.2,134.67,134.72,18806.0,126.0173,126.0732,125.579,125.6256,18806.0
2023-07-27 11:05:00,134.67,134.76,134.53,134.62,16694.0,125.579,125.6629,125.4485,125.5324,16694.0
2023-07-27 11:10:00,134.54,134.66,134.49,134.6,25420.0,125.4578,125.5697,125.4112,125.5137,25420.0
2023-07-27 11:15:00,134.59,134.71,134.58,134.66,20404.0,125.5044,125.6163,125.4951,125.5697,20404.0
2023-07-27 11:20:00,134.67,134.76,134.61,134.67,6477.0,125.579,125.6629,125.5231,125.579,6477.0
2023-07-27 11:25:00,134.69,134.72,134.39,134.69,10365.0,125.5977,125.6256,125.3179,125.5977,10365.0
2023-07-27 11:30:00,134.65,134.68,134.44,134.55,7252.0,125.5604,125.5883,125.3645,125.4671,7252.0
2023-07-27 11:35:00,134.65,134.81,134.64,134.77,8187.0,125.5604,125.7096,125.551,125.6723,8187.0
2023-07-27 11:40:00,134.75,134.75,134.59,134.71,11602.0,125.6536,125.6536,125.5044,125.6163,11602.0
2023-07-27 11:45:00,134.72,134.77,134.47,134.72,7159.0,125.6256,125.6723,125.3925,125.6256,7159.0
2023-07-27 11:50:00,134.76,134.77,134.51,134.54,10067.0,125.6629,125.6723,125.4298,125.4578,10067.0
2023-07-27 11:55:00,134.59,134.66,134.47,134.49,10990.0,125.5044,125.5697,125.3925,125.4112,10990.0
2023-07-27 12:00:00,134.49,134.49,134.25,134.32,10854.0,125.4112,125.4112,125.1874,125.2526,10854.0
2023-07-27 12:05:00,134.31,134.5,134.31,134.43,10175.0,125.2433,125.4205,125.2433,125.3552,10175.0
2023-07-27 12:10:00,134.49,134.51,134.27,134.28,4895.0,125.4112,125.4298,125.206,125.2153,4895.0
2023-07-27 12:15:00,134.37,134.45,134.29,134.37,5744.0,125.2993,125.3739,125.2247,125.2993,5744.0
2023-07-27 12:20:00,134.38,134.47,134.34,134.34,8720.0,125.3086,125.3925,125.2713,125.2713,8720.0
2023-07-27 12:25:00,134.38,134.57,134.35,134.53,17583.0,125.3086,125.4858,125.2806,125.4485,17583.0
2023-07-27 12:30:00,134.57,134.66,134.43,134.52,5540.0,125.4858,125.5697,125.3552,125.4391,5540.0
2023-07-27 12:35:00,134.51,134.56,134.36,134.56,18009.0,125.4298,125.4764,125.2899,125.4764,18009.0
2023-07-27 12:40:00,134.53,134.65,134.47,134.47,7218.0,125.4485,125.5604,125.3925,125.3925,7218.0
2023-07-27 12:45:00,134.46,134.49,134.33,134.43,3405.0,125.3832,125.4112,125.262,125.3552,3405.0
2023-07-27 12:50:00,134.4,134.52,134.39,134.48,3285.0,125.3272,125.4391,125.3179,125.4018,3285.0
2023-07-27 12:55:00,134.52,134.79,134.48,134.79,22336.0,125.4391,125.6909,125.4018,125.6909,22336.0
2023-07-27 13:00:00,134.76,134.78,134.41,134.42,7003.0,125.6629,125.6816,125.3366,125.3459,7003.0
2023-07-27 13:05:00,134.38,134.41,134.17,134.29,12966.0,125.3086,125.3366,125.1128,125.2247,12966.0
2023-07-27 13:10:00,134.26,134.46,134.14,134.3,12108.0,125.1967,125.3832,125.0848,125.234,12108.0
2023-07-27 13:15:00,134.31,134.32,133.95,134.03,15963.0,125.2433,125.2526,124.9076,124.9822,15963.0
2023-07-27 13:20:00,134.03,134.03,133.81,133.95,7533.0,124.9822,124.9822,124.7771,124.9076,7533.0
2023-07-27 13:25:00,133.91,134.15,133.88,133.96,5325.0,124.8703,125.0941,124.8423,124.9169,5325.0
2023-07-27 13:30:00,134.0,134.04,133.84,134.04,3210.0,124.9542,124.9915,124.805,124.9915,3210.0
2023-07-27 13:35:00,133.99,134.2,133.73,133.81,40436.0,124.9449,125.1407,124.7025,124.7771,40436.0
2023-07-27 13:40:00,133.74,133.94,133.7,133.93,7107.0,124.7118,124.8983,124.6745,124.889,7107.0
2023-07-27 13:45:00,133.88,133.96,133.75,133.82,5358.0,124.8423,124.9169,124.7211,124.7864,5358.0
2023-07-27 13:50:00,133.84,133.85,133.74,133.77,9224.0,124.805,124.8144,124.7118,124.7398,9224.0
2023-07-27 13:55:00,133.8,134.12,133.79,134.12,21352.0,124.7677,125.0661,124.7584,125.0661,21352.0
2023-07-27 14:00:00,134.15,134.22,133.99,134.16,13108.0,125.0941,125.1594,124.9449,125.1034,13108.0
2023-07-27 14:05:00,134.19,134.28,133.98,134.05,10689.0,125.1314,125.2153,124.9356,125.0009,10689.0
2023-07-27 14:10:00,134.03,134.03,133.5,133.56,9639.0,124.9822,124.9822,124.488,124.5439,9639.0
2023-07-27 14:15:00,133.6,134.0,133.59,133.95,22440.0,124.5812,124.9542,124.5719,124.9076,22440.0
2023-07-27 14:20:00,133.94,134.09,133.8,133.8,10837.0,124.8983,125.0382,124.7677,124.7677,10837.0
2023-07-27 14:25:00,133.82,133.86,133.62,133.62,18943.0,124.7864,124.8237,124.5999,124.5999,18943.0
2023-07-27 14:30:00,133.57,133.73,133.57,133.64,10067.0,124.5533,124.7025,124.5533,124.6185,10067.0
2023-07-27 14:35:00,133.6,133.66,133.37,133.46,14210.0,124.5812,124.6372,124.3668,124.4507,14210.0
2023-07-27 14:40:00,133.45,133.79,133.44,133.66,55295.0,124.4414,124.7584,124.432,124.6372,55295.0
2023-07-27 14:45:00,133.71,133.81,133.66,133.71,13142.0,124.6838,124.7771,124.6372,124.6838,13142.0
2023-07-27 14:50:00,133.67,133.79,133.63,133.66,22432.0,124.6465,124.7584,124.6092,124.6372,22432.0
2023-07-27 14:55:00,133.63,133.63,133.45,133.46,9910.0,124.6092,124.6092,124.4414,124.4507,9910.0
2023-07-27 15:00:00,133.44,133.55,133.36,133.44,13357.0,124.432,124.5346,124.3574,124.432,13357.0
2023-07-27 15:05:00,133.43,133.48,133.28,133.46,8929.0,124.4227,124.4693,124.2829,124.4507,8929.0
2023-07-27 15:10:00,133.5,133.66,133.5,133.66,17502.0,124.488,124.6372,124.488,124.6372,17502.0
2023-07-27 15:15:00,133.63,133.66,133.38,133.4,12084.0,124.6092,124.6372,124.3761,124.3947,12084.0
2023-07-27 15:20:00,133.4,133.4,133.17,133.24,16503.0,124.3947,124.3947,124.1803,124.2456,16503.0
2023-07-27 15:25:00,133.25,133.3,132.93,132.99,19932.0,124.2549,124.3015,123.9565,124.0124,19932.0
2023-07-27 15:30:00,132.97,133.2,132.95,133.05,15612.0,123.9938,124.2083,123.9751,124.0684,15612.0
2023-07-27 15:35:00,133.05,133.07,132.8,132.93,35140.0,124.0684,124.087,123.8353,123.9565,35140.0
2023-07-27 15:40:00,132.96,133.24,132.9,133.03,56961.0,123.9845,124.2456,123.9285,124.0497,56961.0
2023-07-27 15:45:00,133.03,133.07,132.8,132.96,36868.0,124.0497,124.087,123.8353,123.9845,36868.0
2023-07-27 15:50:00,132.97,133.11,132.9,132.97,31565.0,123.9938,124.1243,123.9285,123.9938,31565.0
2023-07-27 15:55:00,132.97,133.31,132.92,133.12,74866.0,123.9938,124.3108,123.9472,124.1337,74866.0
2023-07-28 09:30:00,134.56,134.65,133.6,133.6,21256.0,125.4764,125.5604,124.5812,124.5812,21256.0
2023-07-28 09:35:00,133.71,134.12,133.02,134.02,10829.0,124.6838,125.0661,124.0404,124.9729,10829.0
2023-07-28 09:40:00,134.09,134.34,133.93,134.18,9233.0,125.0382,125.2713,124.889,125.1221,9233.0
2023-07-28 09:45:00,134.18,134.53,134.08,134.46,9131.0,125.1221,125.4485,125.0288,125.3832,9131.0
2023-07-28 09:50:00,134.68,135.01,134.65,134.86,13543.0,125.5883,125.8961,125.5604,125.7562,13543.0
2023-07-28 09:55:00,134.78,135.09,134.78,135.09,4214.0,125.6816,125.9707,125.6816,125.9707,4214.0
2023-07-28 10:00:00,135.07,135.2,134.97,134.97,4448.0,125.952,126.0732,125.8588,125.8588,4448.0
2023-07-28 10:05:00,134.92,135.2,134.8,135.15,12416.0,125.8121,126.0732,125.7002,126.0266,12416.0
2023-07-28 10:10:00,135.18,135.6,135.06,135.59,19362.0,126.0546,126.4462,125.9427,126.4369,19362.0
2023-07-28 10:15:00,135.66,135.71,135.51,135.64,12369.0,126.5022,126.5488,126.3623,126.4835,12369.0
2023-07-28 10:20:00,135.64,135.74,135.48,135.71,18128.0,126.4835,126.5768,126.3343,126.5488,18128.0
2023-07-28 10:25:00,135.73,135.8,135.44,135.68,13043.0,126.5675,126.6327,126.297,126.5208,13043.0
2023-07-28 10:30:00,135.76,135.83,135.55,135.68,18264.0,126.5954,126.6607,126.3996,126.5208,18264.0
2023-07-28 10:35:00,135.71,136.0,135.65,135.76,10069.0,126.5488,126.8192,126.4929,126.5954,10069.0
2023-07-28 10:40:00,135.69,135.74,135.5,135.55,8798.0,126.5302,126.5768,126.353,126.3996,8798.0
2023-07-28 10:45:00,135.56,135.6,135.41,135.43,9536.0,126.4089,126.4462,126.2691,126.2877,9536.0
2023-07-28 10:50:00,135.51,135.52,135.14,135.2,6336.0,126.3623,126.3716,126.0173,126.0732,6336.0
2023-07-28 10:55:00,135.24,135.5,135.17,135.44,22534.0,126.1105,126.353,126.0453,126.297,22534.0
2023-07-28 11:00:00,135.48,135.59,135.28,135.45,10255.0,126.3343,126.4369,126.1478,126.3064,10255.0
2023-07-28 11:05:00,135.47,135.48,135.29,135.48,6974.0,126.325,126.3343,126.1572,126.3343,6974.0
2023-07-28 11:10:00,135.45,135.61,135.44,135.57,13542.0,126.3064,126.4556,126.297,126.4183,13542.0
2023-07-28 11:15:00,135.56,135.75,135.53,135.7,8821.0,126.4089,126.5861,126.381,126.5395,8821.0
2023-07-28 11:20:00,135.71,135.87,135.69,135.84,8997.0,126.5488,126.698,126.5302,126.67,8997.0
2023-07-28 11:25:00,135.87,136.01,135.86,136.0,18238.0,126.698,126.8286,126.6887,126.8192,18238.0
2023-07-28 11:30:00,135.99,136.01,135.88,135.88,13787.0,126.8099,126.8286,126.7073,126.7073,13787.0
2023-07-28 11:35:00,135.89,136.08,135.87,135.89,33191.0,126.7167,126.8938,126.698,126.7167,33191.0
2023-07-28 11:40:00,135.87,136.0,135.57,135.63,13448.0,126.698,126.8192,126.4183,126.4742,13448.0
2023-07-28 11:45:00,135.58,135.95,135.58,135.88,19297.0,126.4276,126.7726,126.4276,126.7073,19297.0
2023-07-28 11:50:00,135.91,135.97,135.86,135.87,6554.0,126.7353,126.7913,126.6887,126.698,6554.0
2023-07-28 11:55:00,135.87,136.0,135.76,135.97,11158.0,126.698,126.8192,126.5954,126.7913,11158.0
2023-07-28 12:00:00,135.97,135.97,135.63,135.72,13358.0,126.7913,126.7913,126.4742,126.5581,13358.0
2023-07-28 12:05:00,135.72,135.83,135.65,135.78,18816.0,126.5581,126.6607,126.4929,126.6141,18816.0
2023-07-28 12:10:00,135.77,135.91,135.76,135.9,9132.0,126.6048,126.7353,126.5954,126.726,9132.0
2023-07-28 12:15:00,135.89,136.01,135.88,135.95,10539.0,126.7167,126.8286,126.7073,126.7726,10539.0
2023-07-28 12:20:00,135.97,136.01,135.88,135.88,13691.0,126.7913,126.8286,126.7073,126.7073,13691.0
2023-07-28 12:25:00,135.9,135.91,135.73,135.77,16217.0,126.726,126.7353,126.5675,126.6048,16217.0
2023-07-28 12:30:00,135.81,135.85,135.72,135.8,8418.0,126.6421,126.6794,126.5581,126.6327,8418.0
2023-07-28 12:35:00,135.78,135.94,135.78,135.94,6929.0,126.6141,126.7633,126.6141,126.7633,6929.0
2023-07-28 12:40:00,135.93,135.93,135.79,135.83,5810.0,126.754,126.754,126.6234,126.6607,5810.0
2023-07-28 12:45:00,135.82,135.83,135.68,135.69,6514.0,126.6514,126.6607,126.5208,126.5302,6514.0
2023-07-28 12:50:00,135.73,135.79,135.72,135.78,5545.0,126.5675,126.6234,126.5581,126.6141,5545.0
2023-07-28 12:55:00,135.78,135.86,135.71,135.77,5349.0,126.6141,126.6887,126.5488,126.6048,5349.0
2023-07-28 13:00:00,135.75,135.78,135.65,135.68,8545.0,126.5861,126.6141,126.4929,126.5208,8545.0
2023-07-28 13:05:00,135.67,135.68,135.56,135.6,5577.0,126.5115,126.5208,126.4089,126.4462,5577.0
2023-07-28 13:10:00,135.58,135.71,135.57,135.7,7267.0,126.4276,126.5488,126.4183,126.5395,7267.0
2023-07-28 13:15:00,135.72,135.73,135.56,135.56,3377.0,126.5581,126.5675,126.4089,126.4089,3377.0
2023-07-28 13:20:00,135.6,135.62,135.41,135.6,14159.0,126.4462,126.4649,126.2691,126.4462,14159.0
2023-07-28 13:25:00,135.59,135.6,135.36,135.36,20693.0,126.4369,126.4462,126.2224,126.2224,20693.0
2023-07-28 13:30:00,135.36,135.36,135.17,135.27,5203.0,126.2224,126.2224,126.0453,126.1385,5203.0
2023-07-28 13:35:00,135.24,135.24,134.92,134.96,7463.0,126.1105,126.1105,125.8121,125.8494,7463.0
2023-07-28 13:40:00,134.88,134.9,134.58,134.69,7925.0,125.7748,125.7935,125.4951,125.5977,7925.0
2023-07-28 13:45:00,134.72,134.79,134.54,134.54,7979.0,125.6256,125.6909,125.4578,125.4578,7979.0
2023-07-28 13:50:00,134.5,134.84,134.46,134.81,10488.0,125.4205,125.7375,125.3832,125.7096,10488.0
2023-07-28 13:55:00,134.85,134.95,134.76,134.88,9495.0,125.7469,125.8401,125.6629,125.7748,9495.0
2023-07-28 14:00:00,134.87,135.06,134.86,135.06,3424.0,125.7655,125.9427,125.7562,125.9427,3424.0
2023-07-28 14:05:00,135.08,135.2,135.08,135.17,2504.0,125.9613,126.0732,125.9613,126.0453,2504.0
2023-07-28 14:10:00,135.17,135.24,135.1,135.1,12807.0,126.0453,126.1105,125.98,125.98,12807.0
2023-07-28 14:15:00,135.11,135.19,135.11,135.17,6056.0,125.9893,126.0639,125.9893,126.0453,6056.0
2023-07-28 14:20:00,135.17,135.3,135.14,135.25,7388.0,126.0453,126.1665,126.0173,126.1199,7388.0
2023-07-28 14:25:00,135.26,135.34,135.22,135.32,5715.0,126.1292,126.2038,126.0919,126.1851,5715.0
2023-07-28 14:30:00,135.33,135.39,135.3,135.31,9531.0,126.1945,126.2504,126.1665,126.1758,9531.0
2023-07-28 14:35:00,135.33,135.36,135.16,135.2,11312.0,126.1945,126.2224,126.0359,126.0732,11312.0
2023-07-28 14:40:00,135.14,135.22,135.06,135.21,6955.0,126.0173,126.0919,125.9427,126.0826,6955.0
2023-07-28 14:45:00,135.19,135.23,135.15,135.19,5068.0,126.0639,126.1012,126.0266,126.0639,5068.0
2023-07-28 14:50:00,135.22,135.23,135.11,135.11,7083.0,126.0919,126.1012,125.9893,125.9893,7083.0
2023-07-28 14:55:00,135.11,135.11,135.0,135.0,6630.0,125.9893,125.9893,125.8867,125.8867,6630.0
2023-07-28 15:00:00,135.04,135.14,135.03,135.1,5596.0,125.924,126.0173,125.9147,125.98,5596.0
2023-07-28 15:05:00,135.09,135.11,135.0,135.06,6392.0,125.9707,125.9893,125.8867,125.9427,6392.0
2023-07-28 15:10:00,135.06,135.21,135.04,135.19,7389.0,125.9427,126.0826,125.924,126.0639,7389.0
2023-07-28 15:15:00,135.21,135.23,135.15,135.19,6434.0,126.0826,126.1012,126.0266,126.0639,6434.0
2023-07-28 15:20:00,135.18,135.19,134.98,134.99,10552.0,126.0546,126.0639,125.8681,125.8774,10552.0
2023-07-28 15:25:00,134.99,135.1,134.95,134.95,21411.0,125.8774,125.98,125.8401,125.8401,21411.0
2023-07-28 15:30:00,134.95,135.18,134.9,135.12,23027.0,125.8401,126.0546,125.7935,125.9986,23027.0
2023-07-28 15:35:00,135.13,135.16,135.1,135.13,7165.0,126.008,126.0359,125.98,126.008,7165.0
2023-07-28 15:40:00,135.14,135.49,135.12,135.39,72819.0,126.0173,126.3437,125.9986,126.2504,72819.0
2023-07-28 15:45:00,135.42,135.54,135.35,135.52,24628.0,126.2784,126.3903,126.2131,126.3716,24628.0
2023-07-28 15:50:00,135.52,135.67,135.34,135.63,41744.0,126.3716,126.5115,126.2038,126.4742,41744.0
2023-07-28 15:55:00,135.64,135.64,135.47,135.54,81152.0,126.4835,126.4835,126.325,126.3903,81152.0
2023-07-31 09:30:00,136.12,136.75,135.59,136.75,21790.0,126.9311,127.5186,126.4369,127.5186,21790.0
2023-07-31 09:35:00,136.67,136.94,136.18,136.71,37687.0,127.444,127.6958,126.9871,127.4813,37687.0
2023-07-31 09:40:00,136.66,137.21,136.63,137.02,57236.0,127.4347,127.9476,127.4067,127.7704,57236.0
2023-07-31 09:45:00,137.03,137.11,136.34,136.82,36901.0,127.7797,127.8543,127.1363,127.5839,36901.0
2023-07-31 09:50:00,136.94,137.15,136.84,137.09,13362.0,127.6958,127.8916,127.6025,127.8357,13362.0
2023-07-31 09:55:00,137.19,137.19,136.69,137.09,4131.0,127.9289,127.9289,127.4627,127.8357,4131.0
2023-07-31 10:00:00,137.21,137.21,136.69,136.96,32379.0,127.9476,127.9476,127.4627,127.7144,32379.0
2023-07-31 10:05:00,136.9,136.94,136.55,136.75,19057.0,127.6585,127.6958,127.3321,127.5186,19057.0
2023-07-31 10:10:00,136.65,136.67,136.16,136.34,20079.0,127.4254,127.444,126.9684,127.1363,20079.0
2023-07-31 10:15:00,136.42,136.45,136.24,136.27,18440.0,127.2109,127.2389,127.043,127.071,18440.0
2023-07-31 10:20:00,136.13,136.58,136.11,136.56,15976.0,126.9405,127.3601,126.9218,127.3414,15976.0
2023-07-31 10:25:00,136.49,136.62,136.37,136.54,14206.0,127.2762,127.3974,127.1643,127.3228,14206.0
2023-07-31 10:30:00,136.57,136.61,136.28,136.47,13147.0,127.3508,127.3881,127.0803,127.2575,13147.0
2023-07-31 10:35:00,136.43,136.59,136.12,136.21,8073.0,127.2202,127.3694,126.9311,127.0151,8073.0
2023-07-31 10:40:00,136.15,136.38,136.13,136.28,12930.0,126.9591,127.1736,126.9405,127.0803,12930.0
2023-07-31 10:45:00,136.3,136.32,135.89,135.93,13116.0,127.099,127.1176,126.7167,126.754,13116.0
2023-07-31 10:50:00,135.86,135.89,135.41,135.57,7921.0,126.6887,126.7167,126.2691,126.4183,7921.0
2023-07-31 10:55:00,135.45,135.8,135.44,135.79,7434.0,126.3064,126.6327,126.297,126.6234,7434.0
2023-07-31 11:00:00,135.83,135.84,135.58,135.61,8733.0,126.6607,126.67,126.4276,126.4556,8733.0
2023-07-31 11:05:00,135.55,135.62,135.47,135.62,5524.0,126.3996,126.4649,126.325,126.4649,5524.0
2023-07-31 11:10:00,135.62,135.81,135.61,135.71,25640.0,126.4649,126.6421,126.4556,126.5488,25640.0
2023-07-31 11:15:00,135.72,136.02,135.66,135.98,9313.0,126.5581,126.8379,126.5022,126.8006,9313.0
2023-07-31 11:20:00,136.01,136.02,135.75,135.75,7347.0,126.8286,126.8379,126.5861,126.5861,7347.0
2023-07-31 11:25:00,135.8,135.98,135.77,135.92,10319.0,126.6327,126.8006,126.6048,126.7446,10319.0
2023-07-31 11:30:00,135.94,135.94,135.72,135.81,5714.0,126.7633,126.7633,126.5581,126.6421,5714.0
2023-07-31 11:35:00,135.72,135.84,135.7,135.7,3824.0,126.5581,126.67,126.5395,126.5395,3824.0
2023-07-31 11:40:00,135.67,135.67,135.51,135.61,6487.0,126.5115,126.5115,126.3623,126.4556,6487.0
2023-07-31 11:45:00,135.57,135.6,135.46,135.49,4185.0,126.4183,126.4462,126.3157,126.3437,4185.0
2023-07-31 11:50:00,135.5,135.52,135.37,135.43,13352.0,126.353,126.3716,126.2318,126.2877,13352.0
2023-07-31 11:55:00,135.42,135.61,135.41,135.44,4223.0,126.2784,126.4556,126.2691,126.297,4223.0
2023-07-31 12:00:00,135.39,135.48,135.39,135.42,9572.0,126.2504,126.3343,126.2504,126.2784,9572.0
2023-07-31 12:05:00,135.43,135.43,135.27,135.32,5376.0,126.2877,126.2877,126.1385,126.1851,5376.0
2023-07-31 12:10:00,135.3,135.46,135.29,135.43,6589.0,126.1665,126.3157,126.1572,126.2877,6589.0
2023-07-31 12:15:00,135.42,135.51,135.29,135.29,6204.0,126.2784,126.3623,126.1572,126.1572,6204.0
2023-07-31 12:20:00,135.31,135.49,135.31,135.45,9124.0,126.1758,126.3437,126.1758,126.3064,9124.0
2023-07-31 12:25:00,135.45,135.51,135.32,135.49,9161.0,126.3064,126.3623,126.1851,126.3437,9161.0
2023-07-31 12:30:00,135.42,135.51,135.37,135.5,3596.0,126.2784,126.3623,126.2318,126.353,3596.0
2023-07-31 12:35:00,135.47,135.48,135.35,135.35,2645.0,126.325,126.3343,126.2131,126.2131,2645.0
2023-07-31 12:40:00,135.38,135.42,135.26,135.41,5474.0,126.2411,126.2784,126.1292,126.2691,5474.0
2023-07-31 12:45:00,135.4,135.41,135.34,135.41,6838.0,126.2597,126.2691,126.2038,126.2691,6838.0
2023-07-31 12:50:00,135.42,135.47,135.36,135.44,4235.0,126.2784,126.325,126.2224,126.297,4235.0
2023-07-31 12:55:00,135.42,135.5,135.42,135.49,4670.0,126.2784,126.353,126.2784,126.3437,4670.0
2023-07-31 13:00:00,135.46,135.54,135.38,135.38,3338.0,126.3157,126.3903,126.2411,126.2411,3338.0
2023-07-31 13:05:00,135.35,135.48,135.33,135.48,5435.0,126.2131,126.3343,126.1945,126.3343,5435.0
2023-07-31 13:10:00,135.49,135.52,135.44,135.45,2385.0,126.3437,126.3716,126.297,126.3064,2385.0
2023-07-31 13:15:00,135.45,135.45,135.23,135.38,7628.0,126.3064,126.3064,126.1012,126.2411,7628.0
2023-07-31 13:20:00,135.38,135.49,135.37,135.48,4049.0,126.2411,126.3437,126.2318,126.3343,4049.0
2023-07-31 13:25:00,135.47,135.58,135.44,135.52,9403.0,126.325,126.4276,126.297,126.3716,9403.0
2023-07-31 13:30:00,135.5,135.56,135.48,135.54,3163.0,126.353,126.4089,126.3343,126.3903,3163.0
2023-07-31 13:35:00,135.52,135.59,135.5,135.57,4153.0,126.3716,126.4369,126.353,126.4183,4153.0
2023-07-31 13:40:00,135.58,135.7,135.55,135.7,5281.0,126.4276,126.5395,126.3996,126.5395,5281.0
2023-07-31 13:45:00,135.7,135.7,135.45,135.45,5088.0,126.5395,126.5395,126.3064,126.3064,5088.0
2023-07-31 13:50:00,135.45,135.45,135.34,135.38,3860.0,126.3064,126.3064,126.2038,126.2411,3860.0
2023-07-31 13:55:00,135.33,135.4,135.25,135.38,6690.0,126.1945,126.2597,126.1199,126.2411,6690.0
2023-07-31 14:00:00,135.37,135.41,135.22,135.36,9465.0,126.2318,126.2691,126.0919,126.2224,9465.0
2023-07-31 14:05:00,135.36,135.43,135.21,135.22,14546.0,126.2224,126.2877,126.0826,126.0919,14546.0
2023-07-31 14:10:00,135.22,135.25,135.14,135.18,6195.0,126.0919,126.1199,126.0173,126.0546,6195.0
2023-07-31 14:15:00,135.19,135.25,135.18,135.19,4941.0,126.0639,126.1199,126.0546,126.0639,4941.0
2023-07-31 14:20:00,135.22,135.45,135.21,135.45,11041.0,126.0919,126.3064,126.0826,126.3064,11041.0
2023-07-31 14:25:00,135.41,135.57,135.36,135.53,8642.0,126.2691,126.4183,126.2224,126.381,8642.0
2023-07-31 14:30:00,135.53,135.63,135.51,135.6,5030.0,126.381,126.4742,126.3623,126.4462,5030.0
2023-07-31 14:35:00,135.58,135.93,135.58,135.89,10139.0,126.4276,126.754,126.4276,126.7167,10139.0
2023-07-31 14:40:00,135.92,135.93,135.77,135.79,8351.0,126.7446,126.754,126.6048,126.6234,8351.0
2023-07-31 14:45:00,135.8,135.89,135.71,135.89,8661.0,126.6327,126.7167,126.5488,126.7167,8661.0
2023-07-31 14:50:00,135.88,135.95,135.81,135.86,7227.0,126.7073,126.7726,126.6421,126.6887,7227.0
2023-07-31 14:55:00,135.86,135.96,135.86,135.93,8147.0,126.6887,126.7819,126.6887,126.754,8147.0
2023-07-31 15:00:00,135.92,135.93,135.79,135.8,7247.0,126.7446,126.754,126.6234,126.6327,7247.0
2023-07-31 15:05:00,135.78,135.91,135.78,135.84,63654.0,126.6141,126.7353,126.6141,126.67,63654.0
2023-07-31 15:10:00,135.83,135.98,135.8,135.92,11424.0,126.6607,126.8006,126.6327,126.7446,11424.0
2023-07-31 15:15:00,135.94,136.01,135.9,135.98,6577.0,126.7633,126.8286,126.726,126.8006,6577.0
2023-07-31 15:20:00,135.99,136.17,135.99,136.16,17019.0,126.8099,126.9778,126.8099,126.9684,17019.0
2023-07-31 15:25:00,136.1,136.2,136.06,136.14,18735.0,126.9125,127.0057,126.8752,126.9498,18735.0
2023-07-31 15:30:00,136.14,136.22,136.04,136.05,18948.0,126.9498,127.0244,126.8565,126.8659,18948.0
2023-07-31 15:35:00,136.05,136.07,135.92,135.98,22768.0,126.8659,126.8845,126.7446,126.8006,22768.0
2023-07-31 15:40:00,135.99,136.18,135.92,136.18,22953.0,126.8099,126.9871,126.7446,126.9871,22953.0
2023-07-31 15:45:00,136.16,136.34,136.16,136.2,37632.0,126.9684,127.1363,126.9684,127.0057,37632.0
2023-07-31 15:50:00,136.18,136.56,136.18,136.55,59487.0,126.9871,127.3414,126.9871,127.3321,59487.0
2023-07-31 15:55:00,136.55,136.96,136.54,136.9,147580.0,127.3321,127.7144,127.3228,127.6585,147580.0
2023-08-01 09:30:00,136.21,136.7,135.81,135.93,44127.0,127.0151,127.472,126.6421,126.754,44127.0
2023-08-01 09:35:00,135.81,136.67,135.81,136.06,14466.0,126.6421,127.444,126.6421,126.8752,14466.0
2023-08-01 09:40:00,136.06,136.37,135.74,135.74,14064.0,126.8752,127.1643,126.5768,126.5768,14064.0
2023-08-01 09:45:00,135.74,135.76,135.14,135.48,19156.0,126.5768,126.5954,126.0173,126.3343,19156.0
2023-08-01 09:50:00,135.47,135.54,134.92,135.22,31363.0,126.325,126.3903,125.8121,126.0919,31363.0
2023-08-01 09:55:00,135.22,135.94,135.09,135.94,10391.0,126.0919,126.7633,125.9707,126.7633,10391.0
2023-08-01 10:00:00,135.79,136.23,135.39,135.81,14601.0,126.6234,127.0337,126.2504,126.6421,14601.0
2023-08-01 10:05:00,135.88,135.88,135.12,135.15,29850.0,126.7073,126.7073,125.9986,126.0266,29850.0
2023-08-01 10:10:00,135.11,135.26,134.87,135.05,19374.0,125.9893,126.1292,125.7655,125.9334,19374.0
2023-08-01 10:15:00,135.04,135.11,134.68,134.69,13704.0,125.924,125.9893,125.5883,125.5977,13704.0
2023-08-01 10:20:00,134.64,134.8,134.34,134.61,78543.0,125.551,125.7002,125.2713,125.5231,78543.0
2023-08-01 10:25:00,134.59,134.76,134.45,134.59,11213.0,125.5044,125.6629,125.3739,125.5044,11213.0
2023-08-01 10:30:00,134.59,134.59,134.31,134.53,6170.0,125.5044,125.5044,125.2433,125.4485,6170.0
2023-08-01 10:35:00,134.47,134.47,134.22,134.25,16175.0,125.3925,125.3925,125.1594,125.1874,16175.0
2023-08-01 10:40:00,134.26,134.6,134.26,134.33,38828.0,125.1967,125.5137,125.1967,125.262,38828.0
2023-08-01 10:45:00,134.39,134.67,134.36,134.52,22689.0,125.3179,125.579,125.2899,125.4391,22689.0
2023-08-01 10:50:00,134.54,134.54,134.35,134.35,8409.0,125.4578,125.4578,125.2806,125.2806,8409.0
2023-08-01 10:55:00,134.41,134.67,134.41,134.62,13272.0,125.3366,125.579,125.3366,125.5324,13272.0
2023-08-01 11:00:00,134.64,134.86,134.6,134.78,16119.0,125.551,125.7562,125.5137,125.6816,16119.0
2023-08-01 11:05:00,134.83,134.91,134.66,134.75,7620.0,125.7282,125.8028,125.5697,125.6536,7620.0
2023-08-01 11:10:00,134.77,134.96,134.7,134.7,7328.0,125.6723,125.8494,125.607,125.607,7328.0
2023-08-01 11:15:00,134.69,134.8,134.59,134.73,37843.0,125.5977,125.7002,125.5044,125.635,37843.0
2023-08-01 11:20:00,134.77,134.94,134.74,134.82,32883.0,125.6723,125.8308,125.6443,125.7189,32883.0
2023-08-01 11:25:00,134.82,134.83,134.61,134.75,12030.0,125.7189,125.7282,125.5231,125.6536,12030.0
2023-08-01 11:30:00,134.78,134.88,134.58,134.86,23733.0,125.6816,125.7748,125.4951,125.7562,23733.0
2023-08-01 11:35:00,134.87,134.93,134.77,134.93,8667.0,125.7655,125.8215,125.6723,125.8215,8667.0
2023-08-01 11:40:00,134.89,134.96,134.66,134.66,9649.0,125.7842,125.8494,125.5697,125.5697,9649.0
2023-08-01 11:45:00,134.69,134.73,134.56,134.7,14312.0,125.5977,125.635,125.4764,125.607,14312.0
2023-08-01 11:50:00,134.69,134.78,134.66,134.78,6594.0,125.5977,125.6816,125.5697,125.6816,6594.0
2023-08-01 11:55:00,134.8,134.82,134.7,134.77,6765.0,125.7002,125.7189,125.607,125.6723,6765.0
2023-08-01 12:00:00,134.8,134.93,134.74,134.77,8803.0,125.7002,125.8215,125.6443,125.6723,8803.0
2023-08-01 12:05:00,134.81,134.82,134.68,134.82,6190.0,125.7096,125.7189,125.5883,125.7189,6190.0
2023-08-01 12:10:00,134.82,134.91,134.78,134.84,7515.0,125.7189,125.8028,125.6816,125.7375,7515.0
2023-08-01 12:15:00,134.88,134.91,134.74,134.79,8613.0,125.7748,125.8028,125.6443,125.6909,8613.0
2023-08-01 12:20:00,134.79,134.88,134.74,134.79,5795.0,125.6909,125.7748,125.6443,125.6909,5795.0
2023-08-01 12:25:00,134.82,134.99,134.8,134.96,9473.0,125.7189,125.8774,125.7002,125.8494,9473.0
2023-08-01 12:30:00,134.95,135.07,134.9,135.0,9897.0,125.8401,125.952,125.7935,125.8867,9897.0
2023-08-01 12:35:00,134.97,134.97,134.84,134.88,7000.0,125.8588,125.8588,125.7375,125.7748,7000.0
2023-08-01 12:40:00,134.9,135.1,134.89,135.1,16120.0,125.7935,125.98,125.7842,125.98,16120.0
2023-08-01 12:45:00,135.14,135.43,135.14,135.31,23733.0,126.0173,126.2877,126.0173,126.1758,23733.0
2023-08-01 12:50:00,135.31,135.57,135.26,135.52,29853.0,126.1758,126.4183,126.1292,126.3716,29853.0
2023-08-01 12:55:00,135.5,135.59,135.39,135.46,15994.0,126.353,126.4369,126.2504,126.3157,15994.0
2023-08-01 13:00:00,135.44,135.45,135.28,135.37,8804.0,126.297,126.3064,126.1478,126.2318,8804.0
2023-08-01 13:05:00,135.37,135.47,135.36,135.46,11804.0,126.2318,126.325,126.2224,126.3157,11804.0
2023-08-01 13:10:00,135.44,135.44,134.91,135.01,35865.0,126.297,126.297,125.8028,125.8961,35865.0
2023-08-01 13:15:00,134.99,135.2,134.96,135.14,10099.0,125.8774,126.0732,125.8494,126.0173,10099.0
2023-08-01 13:20:00,135.15,135.34,135.13,135.32,8866.0,126.0266,126.2038,126.008,126.1851,8866.0
2023-08-01 13:25:00,135.3,135.3,135.19,135.26,2816.0,126.1665,126.1665,126.0639,126.1292,2816.0
2023-08-01 13:30:00,135.29,135.4,135.21,135.4,10007.0,126.1572,126.2597,126.0826,126.2597,10007.0
2023-08-01 13:35:00,135.39,135.39,135.21,135.22,13334.0,126.2504,126.2504,126.0826,126.0919,13334.0
2023-08-01 13:40:00,135.22,135.4,135.16,135.4,13791.0,126.0919,126.2597,126.0359,126.2597,13791.0
2023-08-01 13:45:00,135.39,135.4,135.3,135.3,10129.0,126.2504,126.2597,126.1665,126.1665,10129.0
2023-08-01 13:50:00,135.31,135.36,135.27,135.34,9903.0,126.1758,126.2224,126.1385,126.2038,9903.0
2023-08-01 13:55:00,135.34,135.43,135.31,135.39,18078.0,126.2038,126.2877,126.1758,126.2504,18078.0
2023-08-01 14:00:00,135.39,135.4,135.24,135.26,18572.0,126.2504,126.2597,126.1105,126.1292,18572.0
2023-08-01 14:05:00,135.24,135.31,135.2,135.28,11552.0,126.1105,126.1758,126.0732,126.1478,11552.0
2023-08-01 14:10:00,135.3,135.35,135.25,135.25,12883.0,126.1665,126.2131,126.1199,126.1199,12883.0
2023-08-01 14:15:00,135.29,135.48,135.23,135.41,23670.0,126.1572,126.3343,126.1012,126.2691,23670.0
2023-08-01 14:20:00,135.42,135.42,135.14,135.16,10094.0,126.2784,126.2784,126.0173,126.0359,10094.0
2023-08-01 14:25:00,135.17,135.17,134.94,135.01,13589.0,126.0453,126.0453,125.8308,125.8961,13589.0
2023-08-01 14:30:00,135.03,135.05,134.96,135.01,10000.0,125.9147,125.9334,125.8494,125.8961,10000.0
2023-08-01 14:35:00,135.01,135.26,135.01,135.26,15154.0,125.8961,126.1292,125.8961,126.1292,15154.0
2023-08-01 14:40:00,135.3,135.35,135.2,135.31,14643.0,126.1665,126.2131,126.0732,126.1758,14643.0
2023-08-01 14:45:00,135.34,135.45,135.27,135.45,6366.0,126.2038,126.3064,126.1385,126.3064,6366.0
2023-08-01 14:50:00,135.44,135.47,135.26,135.4,16433.0,126.297,126.325,126.1292,126.2597,16433.0
2023-08-01 14:55:00,135.41,135.47,135.25,135.43,50840.0,126.2691,126.325,126.1199,126.2877,50840.0
2023-08-01 15:00:00,135.44,135.7,135.39,135.67,32831.0,126.297,126.5395,126.2504,126.5115,32831.0
2023-08-01 15:05:00,135.71,135.76,135.46,135.5,27088.0,126.5488,126.5954,126.3157,126.353,27088.0
2023-08-01 15:10:00,135.51,135.56,135.46,135.5,13092.0,126.3623,126.4089,126.3157,126.353,13092.0
2023-08-01 15:15:00,135.51,135.54,135.41,135.46,8998.0,126.3623,126.3903,126.2691,126.3157,8998.0
2023-08-01 15:20:00,135.46,135.53,135.44,135.53,10098.0,126.3157,126.381,126.297,126.381,10098.0
2023-08-01 15:25:00,135.51,135.55,135.39,135.44,13964.0,126.3623,126.3996,126.2504,126.297,13964.0
2023-08-01 15:30:00,135.44,135.49,135.39,135.42,13030.0,126.297,126.3437,126.2504,126.2784,13030.0
2023-08-01 15:35:00,135.39,135.48,135.35,135.36,19375.0,126.2504,126.3343,126.2131,126.2224,19375.0
2023-08-01 15:40:00,135.35,135.46,135.28,135.4,28024.0,126.2131,126.3157,126.1478,126.2597,28024.0
2023-08-01 15:45:00,135.4,135.62,135.4,135.62,24720.0,126.2597,126.4649,126.2597,126.4649,24720.0
2023-08-01 15:50:00,135.64,135.81,135.62,135.69,55870.0,126.4835,126.6421,126.4649,126.5302,55870.0
2023-08-01 15:55:00,135.67,135.71,135.38,135.43,82643.0,126.5115,126.5488,126.2411,126.2877,82643.0
2023-08-02 09:30:00,134.12,134.32,133.28,134.0,51739.0,125.0661,125.2526,124.2829,124.9542,51739.0
2023-08-02 09:35:00,134.13,134.48,133.84,134.44,39581.0,125.0755,125.4018,124.805,125.3645,39581.0
2023-08-02 09:40:00,134.44,134.47,133.82,133.91,45075.0,125.3645,125.3925,124.7864,124.8703,45075.0
2023-08-02 09:45:00,133.91,134.05,133.56,134.02,32164.0,124.8703,125.0009,124.5439,124.9729,32164.0
2023-08-02 09:50:00,134.02,134.02,133.59,133.76,10436.0,124.9729,124.9729,124.5719,124.7304,10436.0
2023-08-02 09:55:00,133.75,134.05,133.73,133.8,13879.0,124.7211,125.0009,124.7025,124.7677,13879.0
2023-08-02 10:00:00,133.82,133.97,133.65,133.77,13179.0,124.7864,124.9263,124.6279,124.7398,13179.0
2023-08-02 10:05:00,133.7,133.87,133.53,133.53,9182.0,124.6745,124.833,124.516,124.516,9182.0
2023-08-02 10:10:00,133.56,133.8,133.51,133.8,10544.0,124.5439,124.7677,124.4973,124.7677,10544.0
2023-08-02 10:15:00,133.81,133.81,133.33,133.42,11789.0,124.7771,124.7771,124.3295,124.4134,11789.0
2023-08-02 10:20:00,133.38,133.81,133.38,133.66,11498.0,124.3761,124.7771,124.3761,124.6372,11498.0
2023-08-02 10:25:00,133.67,133.86,133.62,133.72,7713.0,124.6465,124.8237,124.5999,124.6931,7713.0
2023-08-02 10:30:00,133.72,134.02,133.72,133.97,6120.0,124.6931,124.9729,124.6931,124.9263,6120.0
2023-08-02 10:35:00,133.94,133.96,133.51,133.51,7789.0,124.8983,124.9169,124.4973,124.4973,7789.0
2023-08-02 10:40:00,133.52,133.58,133.31,133.31,8902.0,124.5066,124.5626,124.3108,124.3108,8902.0
2023-08-02 10:45:00,133.31,133.55,133.18,133.19,40875.0,124.3108,124.5346,124.1896,124.1989,40875.0
2023-08-02 10:50:00,133.21,133.31,133.08,133.08,7343.0,124.2176,124.3108,124.0964,124.0964,7343.0
2023-08-02 10:55:00,133.08,133.08,132.73,132.87,30239.0,124.0964,124.0964,123.77,123.9005,30239.0
2023-08-02 11:00:00,132.92,133.06,132.81,133.03,22774.0,123.9472,124.0777,123.8446,124.0497,22774.0
2023-08-02 11:05:00,132.93,133.17,132.89,133.17,8123.0,123.9565,124.1803,123.9192,124.1803,8123.0
2023-08-02 11:10:00,133.25,133.53,133.25,133.44,8960.0,124.2549,124.516,124.2549,124.432,8960.0
2023-08-02 11:15:00,133.39,133.55,133.15,133.26,8796.0,124.3854,124.5346,124.1616,124.2642,8796.0
2023-08-02 11:20:00,133.12,133.51,133.08,133.47,7256.0,124.1337,124.4973,124.0964,124.46,7256.0
2023-08-02 11:25:00,133.46,133.68,133.41,133.68,5985.0,124.4507,124.6558,124.4041,124.6558,5985.0
2023-08-02 11:30:00,133.73,133.96,133.71,133.89,9070.0,124.7025,124.9169,124.6838,124.8517,9070.0
2023-08-02 11:35:00,133.93,134.07,133.82,133.87,10110.0,124.889,125.0195,124.7864,124.833,10110.0
2023-08-02 11:40:00,133.87,133.92,133.7,133.92,6419.0,124.833,124.8796,124.6745,124.8796,6419.0
2023-08-02 11:45:00,133.93,134.0,133.71,133.89,5493.0,124.889,124.9542,124.6838,124.8517,5493.0
2023-08-02 11:50:00,133.84,134.0,133.84,133.92,6435.0,124.805,124.9542,124.805,124.8796,6435.0
2023-08-02 11:55:00,133.9,134.11,133.9,134.0,7504.0,124.861,125.0568,124.861,124.9542,7504.0
2023-08-02 12:00:00,133.97,134.02,133.7,133.82,11068.0,124.9263,124.9729,124.6745,124.7864,11068.0
2023-08-02 12:05:00,133.79,133.79,133.66,133.74,8448.0,124.7584,124.7584,124.6372,124.7118,8448.0
2023-08-02 12:10:00,133.71,133.89,133.69,133.83,29415.0,124.6838,124.8517,124.6652,124.7957,29415.0
2023-08-02 12:15:00,133.79,134.03,133.79,133.97,12869.0,124.7584,124.9822,124.7584,124.9263,12869.0
2023-08-02 12:20:00,133.97,134.28,133.92,134.27,4911.0,124.9263,125.2153,124.8796,125.206,4911.0
2023-08-02 12:25:00,134.31,134.42,134.18,134.21,5857.0,125.2433,125.3459,125.1221,125.1501,5857.0
2023-08-02 12:30:00,134.28,134.47,134.2,134.35,7494.0,125.2153,125.3925,125.1407,125.2806,7494.0
2023-08-02 12:35:00,134.35,134.42,134.25,134.34,4474.0,125.2806,125.3459,125.1874,125.2713,4474.0
2023-08-02 12:40:00,134.39,134.53,134.27,134.51,4899.0,125.3179,125.4485,125.206,125.4298,4899.0
2023-08-02 12:45:00,134.57,134.62,134.4,134.47,3968.0,125.4858,125.5324,125.3272,125.3925,3968.0
2023-08-02 12:50:00,134.49,134.49,134.21,134.25,4175.0,125.4112,125.4112,125.1501,125.1874,4175.0
2023-08-02 12:55:00,134.25,134.36,134.22,134.25,4412.0,125.1874,125.2899,125.1594,125.1874,4412.0
2023-08-02 13:00:00,134.21,134.41,134.2,134.36,2977.0,125.1501,125.3366,125.1407,125.2899,2977.0
2023-08-02 13:05:00,134.32,134.33,134.1,134.1,5186.0,125.2526,125.262,125.0475,125.0475,5186.0
2023-08-02 13:10:00,134.17,134.29,134.11,134.27,5543.0,125.1128,125.2247,125.0568,125.206,5543.0
2023-08-02 13:15:00,134.27,134.29,134.13,134.17,5913.0,125.206,125.2247,125.0755,125.1128,5913.0
2023-08-02 13:20:00,134.13,134.13,133.91,133.91,3983.0,125.0755,125.0755,124.8703,124.8703,3983.0
2023-08-02 13:25:00,133.97,134.05,133.9,133.98,14583.0,124.9263,125.0009,124.861,124.9356,14583.0
2023-08-02 13:30:00,134.01,134.08,133.95,134.07,14060.0,124.9636,125.0288,124.9076,125.0195,14060.0
2023-08-02 13:35:00,134.03,134.18,134.03,134.15,3954.0,124.9822,125.1221,124.9822,125.0941,3954.0
2023-08-02 13:40:00,134.1,134.1,133.94,133.94,5138.0,125.0475,125.0475,124.8983,124.8983,5138.0
2023-08-02 13:45:00,133.96,134.07,133.96,134.02,10174.0,124.9169,125.0195,124.9169,124.9729,10174.0
2023-08-02 13:50:00,134.0,134.04,133.93,133.95,4950.0,124.9542,124.9915,124.889,124.9076,4950.0
2023-08-02 13:55:00,133.92,134.05,133.92,134.0,9671.0,124.8796,125.0009,124.8796,124.9542,9671.0
2023-08-02 14:00:00,133.95,134.07,133.95,134.06,10106.0,124.9076,125.0195,124.9076,125.0102,10106.0
2023-08-02 14:05:00,134.08,134.08,133.95,133.97,7362.0,125.0288,125.0288,124.9076,124.9263,7362.0
2023-08-02 14:10:00,133.97,134.03,133.91,134.0,12674.0,124.9263,124.9822,124.8703,124.9542,12674.0
2023-08-02 14:15:00,134.0,134.05,133.81,133.81,6857.0,124.9542,125.0009,124.7771,124.7771,6857.0
2023-08-02 14:20:00,133.83,134.06,133.81,133.95,9492.0,124.7957,125.0102,124.7771,124.9076,9492.0
2023-08-02 14:25:00,133.97,134.01,133.94,133.98,6091.0,124.9263,124.9636,124.8983,124.9356,6091.0
2023-08-02 14:30:00,134.0,134.08,133.97,133.99,21717.0,124.9542,125.0288,124.9263,124.9449,21717.0
2023-08-02 14:35:00,133.97,134.02,133.92,133.95,6394.0,124.9263,124.9729,124.8796,124.9076,6394.0
2023-08-02 14:40:00,133.94,134.02,133.85,133.91,8862.0,124.8983,124.9729,124.8144,124.8703,8862.0
2023-08-02 14:45:00,133.93,133.94,133.8,133.86,8154.0,124.889,124.8983,124.7677,124.8237,8154.0
2023-08-02 14:50:00,133.88,134.0,133.83,133.88,7039.0,124.8423,124.9542,124.7957,124.8423,7039.0
2023-08-02 14:55:00,133.9,134.01,133.86,134.0,10368.0,124.861,124.9636,124.8237,124.9542,10368.0
2023-08-02 15:00:00,133.97,134.02,133.88,133.9,10185.0,124.9263,124.9729,124.8423,124.861,10185.0
2023-08-02 15:05:00,133.94,134.0,133.85,133.86,7873.0,124.8983,124.9542,124.8144,124.8237,7873.0
2023-08-02 15:10:00,133.87,133.89,133.76,133.78,25885.0,124.833,124.8517,124.7304,124.7491,25885.0
2023-08-02 15:15:00,133.77,133.82,133.69,133.75,13983.0,124.7398,124.7864,124.6652,124.7211,13983.0
2023-08-02 15:20:00,133.75,133.83,133.69,133.75,12537.0,124.7211,124.7957,124.6652,124.7211,12537.0
2023-08-02 15:25:00,133.72,133.73,133.5,133.5,8884.0,124.6931,124.7025,124.488,124.488,8884.0
2023-08-02 15:30:00,133.54,133.81,133.52,133.78,12343.0,124.5253,124.7771,124.5066,124.7491,12343.0
2023-08-02 15:35:00,133.75,133.82,133.74,133.81,27722.0,124.7211,124.7864,124.7118,124.7771,27722.0
2023-08-02 15:40:00,133.81,133.98,133.75,133.89,37028.0,124.7771,124.9356,124.7211,124.8517,37028.0
2023-08-02 15:45:00,133.91,134.1,133.84,133.84,41528.0,124.8703,125.0475,124.805,124.805,41528.0
2023-08-02 15:50:00,133.84,134.23,133.77,134.13,48402.0,124.805,125.1687,124.7398,125.0755,48402.0
2023-08-02 15:55:00,134.14,134.43,134.05,134.12,124992.0,125.0848,125.3552,125.0009,125.0661,124992.0
2023-08-03 09:30:00,133.82,133.91,133.06,133.58,45551.0,124.7864,124.8703,124.0777,124.5626,45551.0
2023-08-03 09:35:00,133.45,134.13,133.45,133.8,32671.0,124.4414,125.0755,124.4414,124.7677,32671.0
2023-08-03 09:40:00,133.82,133.82,133.42,133.45,4646.0,124.7864,124.7864,124.4134,124.4414,4646.0
2023-08-03 09:45:00,133.33,134.02,133.24,134.01,9214.0,124.3295,124.9729,124.2456,124.9636,9214.0
2023-08-03 09:50:00,133.88,133.99,133.43,133.49,10972.0,124.8423,124.9449,124.4227,124.4787,10972.0
2023-08-03 09:55:00,133.6,133.64,133.17,133.21,8761.0,124.5812,124.6185,124.1803,124.2176,8761.0
2023-08-03 10:00:00,133.18,133.51,133.18,133.35,7486.0,124.1896,124.4973,124.1896,124.3481,7486.0
2023-08-03 10:05:00,133.38,133.48,133.06,133.2,4036.0,124.3761,124.4693,124.0777,124.2083,4036.0
2023-08-03 10:10:00,133.33,133.41,133.11,133.16,8957.0,124.3295,124.4041,124.1243,124.171,8957.0
2023-08-03 10:15:00,133.15,133.3,133.06,133.22,4969.0,124.1616,124.3015,124.0777,124.2269,4969.0
2023-08-03 10:20:00,133.31,133.5,133.08,133.08,13165.0,124.3108,124.488,124.0964,124.0964,13165.0
2023-08-03 10:25:00,133.13,133.17,132.96,132.97,8537.0,124.143,124.1803,123.9845,123.9938,8537.0
2023-08-03 10:30:00,132.91,133.22,132.9,133.03,18044.0,123.9378,124.2269,123.9285,124.0497,18044.0
2023-08-03 10:35:00,133.02,133.02,132.44,132.5,12261.0,124.0404,124.0404,123.4996,123.5555,12261.0
2023-08-03 10:40:00,132.43,132.7,132.43,132.69,14953.0,123.4902,123.742,123.4902,123.7327,14953.0
2023-08-03 10:45:00,132.7,133.08,132.55,133.07,28572.0,123.742,124.0964,123.6021,124.087,28572.0
2023-08-03 10:50:00,133.12,133.36,132.9,132.97,13179.0,124.1337,124.3574,123.9285,123.9938,13179.0
2023-08-03 10:55:00,132.93,133.16,132.8,133.15,10914.0,123.9565,124.171,123.8353,124.1616,10914.0
2023-08-03 11:00:00,133.16,133.61,133.14,133.47,14250.0,124.171,124.5906,124.1523,124.46,14250.0
2023-08-03 11:05:00,133.47,133.52,133.25,133.26,12934.0,124.46,124.5066,124.2549,124.2642,12934.0
2023-08-03 11:10:00,133.26,133.32,133.05,133.1,4636.0,124.2642,124.3201,124.0684,124.115,4636.0
2023-08-03 11:15:00,133.06,133.26,133.01,133.17,15726.0,124.0777,124.2642,124.0311,124.1803,15726.0
2023-08-03 11:20:00,133.2,133.3,133.11,133.15,18528.0,124.2083,124.3015,124.1243,124.1616,18528.0
2023-08-03 11:25:00,133.16,133.16,133.02,133.02,11068.0,124.171,124.171,124.0404,124.0404,11068.0
2023-08-03 11:30:00,133.02,133.59,132.95,133.52,34587.0,124.0404,124.5719,123.9751,124.5066,34587.0
2023-08-03 11:35:00,133.53,133.94,133.37,133.37,66998.0,124.516,124.8983,124.3668,124.3668,66998.0
2023-08-03 11:40:00,133.35,133.45,133.06,133.07,34032.0,124.3481,124.4414,124.0777,124.087,34032.0
2023-08-03 11:45:00,133.05,133.28,133.01,133.19,43348.0,124.0684,124.2829,124.0311,124.1989,43348.0
2023-08-03 11:50:00,133.2,133.35,133.18,133.28,24819.0,124.2083,124.3481,124.1896,124.2829,24819.0
2023-08-03 11:55:00,133.29,133.39,133.1,133.1,38375.0,124.2922,124.3854,124.115,124.115,38375.0
2023-08-03 12:00:00,133.09,133.14,132.85,132.9,41219.0,124.1057,124.1523,123.8819,123.9285,41219.0
2023-08-03 12:05:00,132.89,133.01,132.79,132.99,16512.0,123.9192,124.0311,123.8259,124.0124,16512.0
2023-08-03 12:10:00,132.98,133.04,132.83,132.89,6292.0,124.0031,124.0591,123.8632,123.9192,6292.0
2023-08-03 12:15:00,132.85,133.23,132.85,133.18,28522.0,123.8819,124.2362,123.8819,124.1896,28522.0
2023-08-03 12:20:00,133.18,133.26,132.87,132.87,21310.0,124.1896,124.2642,123.9005,123.9005,21310.0
2023-08-03 12:25:00,132.87,132.92,132.78,132.86,8706.0,123.9005,123.9472,123.8166,123.8912,8706.0
2023-08-03 12:30:00,132.86,133.01,132.76,132.99,14301.0,123.8912,124.0311,123.798,124.0124,14301.0
2023-08-03 12:35:00,133.04,133.18,132.93,133.08,10850.0,124.0591,124.1896,123.9565,124.0964,10850.0
2023-08-03 12:40:00,133.12,133.27,133.12,133.24,17961.0,124.1337,124.2735,124.1337,124.2456,17961.0
2023-08-03 12:45:00,133.25,133.39,133.25,133.26,9749.0,124.2549,124.3854,124.2549,124.2642,9749.0
2023-08-03 12:50:00,133.29,133.32,133.2,133.2,16409.0,124.2922,124.3201,124.2083,124.2083,16409.0
2023-08-03 12:55:00,133.18,133.25,133.1,133.25,9931.0,124.1896,124.2549,124.115,124.2549,9931.0
2023-08-03 13:00:00,133.25,133.38,133.19,133.35,4650.0,124.2549,124.3761,124.1989,124.3481,4650.0
2023-08-03 13:05:00,133.31,133.6,133.29,133.37,11115.0,124.3108,124.5812,124.2922,124.3668,11115.0
2023-08-03 13:10:00,133.41,133.45,133.27,133.27,9003.0,124.4041,124.4414,124.2735,124.2735,9003.0
2023-08-03 13:15:00,133.27,133.42,133.27,133.39,10661.0,124.2735,124.4134,124.2735,124.3854,10661.0
2023-08-03 13:20:00,133.4,133.51,133.39,133.48,11848.0,124.3947,124.4973,124.3854,124.4693,11848.0
2023-08-03 13:25:00,133.47,133.63,133.46,133.55,4651.0,124.46,124.6092,124.4507,124.5346,4651.0
2023-08-03 13:30:00,133.55,133.63,133.27,133.28,6161.0,124.5346,124.6092,124.2735,124.2829,6161.0
2023-08-03 13:35:00,133.23,133.39,133.23,133.36,12920.0,124.2362,124.3854,124.2362,124.3574,12920.0
2023-08-03 13:40:00,133.36,133.42,133.32,133.37,11003.0,124.3574,124.4134,124.3201,124.3668,11003.0
2023-08-03 13:45:00,133.34,133.4,133.32,133.34,7290.0,124.3388,124.3947,124.3201,124.3388,7290.0
2023-08-03 13:50:00,133.29,133.39,133.27,133.36,6792.0,124.2922,124.3854,124.2735,124.3574,6792.0
2023-08-03 13:55:00,133.32,133.33,133.17,133.25,7207.0,124.3201,124.3295,124.1803,124.2549,7207.0
2023-08-03 14:00:00,133.27,133.39,133.26,133.32,12809.0,124.2735,124.3854,124.2642,124.3201,12809.0
2023-08-03 14:05:00,133.36,133.39,133.29,133.29,6263.0,124.3574,124.3854,124.2922,124.2922,6263.0
2023-08-03 14:10:00,133.35,133.39,133.25,133.37,15556.0,124.3481,124.3854,124.2549,124.3668,15556.0
2023-08-03 14:15:00,133.37,133.39,133.17,133.34,16263.0,124.3668,124.3854,124.1803,124.3388,16263.0
2023-08-03 14:20:00,133.34,133.49,133.34,133.49,9578.0,124.3388,124.4787,124.3388,124.4787,9578.0
2023-08-03 14:25:00,133.49,133.53,133.28,133.33,14343.0,124.4787,124.516,124.2829,124.3295,14343.0
2023-08-03 14:30:00,133.36,133.39,133.29,133.3,4555.0,124.3574,124.3854,124.2922,124.3015,4555.0
2023-08-03 14:35:00,133.3,133.3,133.06,133.13,5483.0,124.3015,124.3015,124.0777,124.143,5483.0
2023-08-03 14:40:00,133.19,133.31,133.18,133.28,5797.0,124.1989,124.3108,124.1896,124.2829,5797.0
2023-08-03 14:45:00,133.32,133.35,133.24,133.34,5003.0,124.3201,124.3481,124.2456,124.3388,5003.0
2023-08-03 14:50:00,133.35,133.38,133.26,133.37,4998.0,124.3481,124.3761,124.2642,124.3668,4998.0
2023-08-03 14:55:00,133.4,133.5,133.36,133.49,2616.0,124.3947,124.488,124.3574,124.4787,2616.0
2023-08-03 15:00:00,133.54,133.6,133.44,133.6,3217.0,124.5253,124.5812,124.432,124.5812,3217.0
2023-08-03 15:05:00,133.54,133.6,133.36,133.38,12429.0,124.5253,124.5812,124.3574,124.3761,12429.0
2023-08-03 15:10:00,133.37,133.38,133.19,133.31,5996.0,124.3668,124.3761,124.1989,124.3108,5996.0
2023-08-03 15:15:00,133.29,133.29,133.08,133.15,17593.0,124.2922,124.2922,124.0964,124.1616,17593.0
2023-08-03 15:20:00,133.14,133.17,133.0,133.09,21348.0,124.1523,124.1803,124.0218,124.1057,21348.0
2023-08-03 15:25:00,133.12,133.12,132.87,132.87,15563.0,124.1337,124.1337,123.9005,123.9005,15563.0
2023-08-03 15:30:00,132.87,133.04,132.86,132.99,15449.0,123.9005,124.0591,123.8912,124.0124,15449.0
2023-08-03 15:35:00,133.0,133.1,132.98,133.03,13893.0,124.0218,124.115,124.0031,124.0497,13893.0
2023-08-03 15:40:00,132.99,133.08,132.99,133.06,11569.0,124.0124,124.0964,124.0124,124.0777,11569.0
2023-08-03 15:45:00,133.06,133.13,132.99,133.04,21004.0,124.0777,124.143,124.0124,124.0591,21004.0
2023-08-03 15:50:00,133.02,133.14,132.99,133.03,36071.0,124.0404,124.1523,124.0124,124.0497,36071.0
2023-08-03 15:55:00,133.04,133.24,132.92,132.95,83859.0,124.0591,124.2456,123.9472,123.9751,83859.0
2023-08-04 09:30:00,132.85,133.56,132.57,133.25,27340.0,123.8819,124.5439,123.6208,124.2549,27340.0
2023-08-04 09:35:00,133.25,133.26,132.51,133.03,10853.0,124.2549,124.2642,123.5648,124.0497,10853.0
2023-08-04 09:40:00,133.03,133.36,132.92,133.28,13224.0,124.0497,124.3574,123.9472,124.2829,13224.0
2023-08-04 09:45:00,133.28,133.39,132.89,133.05,49480.0,124.2829,124.3854,123.9192,124.0684,49480.0
2023-08-04 09:50:00,133.05,133.43,132.9,132.98,28788.0,124.0684,124.4227,123.9285,124.0031,28788.0
2023-08-04 09:55:00,132.98,133.09,132.84,132.97,16696.0,124.0031,124.1057,123.8726,123.9938,16696.0
2023-08-04 10:00:00,133.02,133.14,132.83,132.98,26420.0,124.0404,124.1523,123.8632,124.0031,26420.0
2023-08-04 10:05:00,132.97,133.01,132.64,132.93,12065.0,123.9938,124.0311,123.6861,123.9565,12065.0
2023-08-04 10:10:00,132.98,133.07,132.77,132.97,10796.0,124.0031,124.087,123.8073,123.9938,10796.0
2023-08-04 10:15:00,132.97,133.07,132.87,133.0,21385.0,123.9938,124.087,123.9005,124.0218,21385.0
2023-08-04 10:20:00,133.05,133.33,133.04,133.32,31481.0,124.0684,124.3295,124.0591,124.3201,31481.0
2023-08-04 10:25:00,133.36,133.6,133.25,133.53,13474.0,124.3574,124.5812,124.2549,124.516,13474.0
2023-08-04 10:30:00,133.64,133.67,133.42,133.62,25335.0,124.6185,124.6465,124.4134,124.5999,25335.0
2023-08-04 10:35:00,133.64,133.72,133.37,133.42,105205.0,124.6185,124.6931,124.3668,124.4134,105205.0
2023-08-04 10:40:00,133.46,133.52,133.28,133.32,21812.0,124.4507,124.5066,124.2829,124.3201,21812.0
2023-08-04 10:45:00,133.36,133.44,133.23,133.39,16984.0,124.3574,124.432,124.2362,124.3854,16984.0
2023-08-04 10:50:00,133.43,133.54,133.37,133.42,20447.0,124.4227,124.5253,124.3668,124.4134,20447.0
2023-08-04 10:55:00,133.38,133.52,133.31,133.39,24099.0,124.3761,124.5066,124.3108,124.3854,24099.0
2023-08-04 11:00:00,133.4,133.44,133.18,133.4,16221.0,124.3947,124.432,124.1896,124.3947,16221.0
2023-08-04 11:05:00,133.32,133.44,133.21,133.21,12803.0,124.3201,124.432,124.2176,124.2176,12803.0
2023-08-04 11:10:00,133.25,133.44,133.25,133.43,8626.0,124.2549,124.432,124.2549,124.4227,8626.0
2023-08-04 11:15:00,133.42,133.42,133.21,133.27,10449.0,124.4134,124.4134,124.2176,124.2735,10449.0
2023-08-04 11:20:00,133.28,133.28,133.1,133.12,19569.0,124.2829,124.2829,124.115,124.1337,19569.0
2023-08-04 11:25:00,133.1,133.21,133.03,133.16,7244.0,124.115,124.2176,124.0497,124.171,7244.0
2023-08-04 11:30:00,133.18,133.22,133.08,133.17,13206.0,124.1896,124.2269,124.0964,124.1803,13206.0
2023-08-04 11:35:00,133.2,133.23,133.06,133.16,15234.0,124.2083,124.2362,124.0777,124.171,15234.0
2023-08-04 11:40:00,133.15,133.21,133.09,133.15,8239.0,124.1616,124.2176,124.1057,124.1616,8239.0
2023-08-04 11:45:00,133.2,133.21,132.96,133.11,15879.0,124.2083,124.2176,123.9845,124.1243,15879.0
2023-08-04 11:50:00,133.16,133.25,133.12,133.19,15534.0,124.171,124.2549,124.1337,124.1989,15534.0
2023-08-04 11:55:00,133.22,133.22,133.05,133.11,12370.0,124.2269,124.2269,124.0684,124.1243,12370.0
2023-08-04 12:00:00,133.11,133.12,132.97,133.01,18158.0,124.1243,124.1337,123.9938,124.0311,18158.0
2023-08-04 12:05:00,133.02,133.03,132.59,132.69,24067.0,124.0404,124.0497,123.6394,123.7327,24067.0
2023-08-04 12:10:00,132.69,132.81,132.52,132.6,22250.0,123.7327,123.8446,123.5742,123.6488,22250.0
2023-08-04 12:15:00,132.6,133.02,132.57,132.85,10640.0,123.6488,124.0404,123.6208,123.8819,10640.0
2023-08-04 12:20:00,132.87,133.01,132.74,132.84,13846.0,123.9005,124.0311,123.7793,123.8726,13846.0
2023-08-04 12:25:00,132.92,133.03,132.76,132.76,14999.0,123.9472,124.0497,123.798,123.798,14999.0
2023-08-04 12:30:00,132.79,132.79,132.65,132.67,9016.0,123.8259,123.8259,123.6954,123.714,9016.0
2023-08-04 12:35:00,132.67,132.76,132.6,132.75,7369.0,123.714,123.798,123.6488,123.7886,7369.0
2023-08-04 12:40:00,132.73,132.91,132.72,132.9,6029.0,123.77,123.9378,123.7607,123.9285,6029.0
2023-08-04 12:45:00,132.93,133.0,132.88,132.93,9649.0,123.9565,124.0218,123.9099,123.9565,9649.0
2023-08-04 12:50:00,133.01,133.02,132.92,132.93,10115.0,124.0311,124.0404,123.9472,123.9565,10115.0
2023-08-04 12:55:00,132.96,133.0,132.88,132.91,8782.0,123.9845,124.0218,123.9099,123.9378,8782.0
2023-08-04 13:00:00,133.0,133.01,132.89,132.9,9279.0,124.0218,124.0311,123.9192,123.9285,9279.0
2023-08-04 13:05:00,132.93,132.93,132.65,132.74,16133.0,123.9565,123.9565,123.6954,123.7793,16133.0
2023-08-04 13:10:00,132.72,132.77,132.58,132.59,11489.0,123.7607,123.8073,123.6301,123.6394,11489.0
2023-08-04 13:15:00,132.61,132.64,132.5,132.55,15518.0,123.6581,123.6861,123.5555,123.6021,15518.0
2023-08-04 13:20:00,132.56,132.64,132.55,132.59,7806.0,123.6115,123.6861,123.6021,123.6394,7806.0
2023-08-04 13:25:00,132.58,132.58,132.33,132.49,14763.0,123.6301,123.6301,123.397,123.5462,14763.0
2023-08-04 13:30:00,132.49,132.68,132.48,132.55,30387.0,123.5462,123.7234,123.5369,123.6021,30387.0
2023-08-04 13:35:00,132.56,132.68,132.46,132.5,9472.0,123.6115,123.7234,123.5182,123.5555,9472.0
2023-08-04 13:40:00,132.48,132.49,132.36,132.4,14581.0,123.5369,123.5462,123.425,123.4623,14581.0
2023-08-04 13:45:00,132.43,132.52,132.39,132.39,11658.0,123.4902,123.5742,123.4529,123.4529,11658.0
2023-08-04 13:50:00,132.43,132.44,132.29,132.4,7576.0,123.4902,123.4996,123.3597,123.4623,7576.0
2023-08-04 13:55:00,132.4,132.46,132.33,132.34,5700.0,123.4623,123.5182,123.397,123.4063,5700.0
2023-08-04 14:00:00,132.33,132.35,132.14,132.14,13310.0,123.397,123.4156,123.2198,123.2198,13310.0
2023-08-04 14:05:00,132.14,132.3,132.06,132.09,9621.0,123.2198,123.369,123.1452,123.1732,9621.0
2023-08-04 14:10:00,132.09,132.22,132.09,132.16,3421.0,123.1732,123.2944,123.1732,123.2385,3421.0
2023-08-04 14:15:00,132.14,132.18,131.97,132.04,11570.0,123.2198,123.2571,123.0613,123.1266,11570.0
2023-08-04 14:20:00,132.06,132.06,131.6,131.66,35249.0,123.1452,123.1452,122.7163,122.7722,35249.0
2023-08-04 14:25:00,131.64,131.8,131.59,131.6,12709.0,122.7536,122.9028,122.7069,122.7163,12709.0
2023-08-04 14:30:00,131.58,131.78,131.58,131.73,8863.0,122.6976,122.8841,122.6976,122.8375,8863.0
2023-08-04 14:35:00,131.71,131.72,131.49,131.51,14113.0,122.8188,122.8282,122.6137,122.6323,14113.0
2023-08-04 14:40:00,131.53,131.61,131.28,131.39,35303.0,122.651,122.7256,122.4179,122.5204,35303.0
2023-08-04 14:45:00,131.39,131.46,131.28,131.4,10957.0,122.5204,122.5857,122.4179,122.5298,10957.0
2023-08-04 14:50:00,131.4,131.59,131.29,131.31,14579.0,122.5298,122.7069,122.4272,122.4458,14579.0
2023-08-04 14:55:00,131.28,131.31,131.12,131.13,12221.0,122.4179,122.4458,122.2687,122.278,12221.0
2023-08-04 15:00:00,131.13,131.18,130.92,130.94,13050.0,122.278,122.3246,122.0822,122.1008,13050.0
2023-08-04 15:05:00,130.97,131.02,130.79,130.79,8289.0,122.1288,122.1754,121.9609,121.9609,8289.0
2023-08-04 15:10:00,130.82,131.01,130.78,130.94,26162.0,121.9889,122.1661,121.9516,122.1008,26162.0
2023-08-04 15:15:00,130.93,131.06,130.91,130.95,32946.0,122.0915,122.2127,122.0728,122.1101,32946.0
2023-08-04 15:20:00,130.92,130.94,130.73,130.77,40334.0,122.0822,122.1008,121.905,121.9423,40334.0
2023-08-04 15:25:00,130.79,130.85,130.71,130.79,41201.0,121.9609,122.0169,121.8863,121.9609,41201.0
2023-08-04 15:30:00,130.79,131.1,130.79,130.91,29807.0,121.9609,122.25,121.9609,122.0728,29807.0
2023-08-04 15:35:00,130.92,130.96,130.79,130.96,36682.0,122.0822,122.1195,121.9609,122.1195,36682.0
2023-08-04 15:40:00,130.98,131.42,130.96,131.16,31337.0,122.1381,122.5484,122.1195,122.306,31337.0
2023-08-04 15:45:00,131.17,131.59,131.17,131.59,43206.0,122.3153,122.7069,122.3153,122.7069,43206.0
2023-08-04 15:50:00,131.55,131.73,131.45,131.53,64748.0,122.6696,122.8375,122.5764,122.651,64748.0
2023-08-04 15:55:00,131.52,131.56,131.31,131.46,209024.0,122.6417,122.679,122.4458,122.5857,209024.0
2023-08-07 09:30:00,132.24,132.84,132.0,132.72,54092.0,123.3131,123.8726,123.0893,123.7607,54092.0
2023-08-07 09:35:00,132.7,132.71,132.12,132.12,21303.0,123.742,123.7513,123.2012,123.2012,21303.0
2023-08-07 09:40:00,132.23,132.35,131.52,131.55,62003.0,123.3037,123.4156,122.6417,122.6696,62003.0
2023-08-07 09:45:00,131.62,132.05,131.46,131.76,17530.0,122.7349,123.1359,122.5857,122.8655,17530.0
2023-08-07 09:50:00,131.79,132.04,131.79,131.91,17707.0,122.8934,123.1266,122.8934,123.0053,17707.0
2023-08-07 09:55:00,131.92,132.17,131.88,132.06,26024.0,123.0147,123.2478,122.9774,123.1452,26024.0
2023-08-07 10:00:00,132.08,132.13,131.88,131.92,17796.0,123.1639,123.2105,122.9774,123.0147,17796.0
2023-08-07 10:05:00,131.97,132.36,131.93,132.36,28319.0,123.0613,123.425,123.024,123.425,28319.0
2023-08-07 10:10:00,132.33,132.63,132.33,132.47,32982.0,123.397,123.6767,123.397,123.5275,32982.0
2023-08-07 10:15:00,132.47,132.53,132.3,132.44,14617.0,123.5275,123.5835,123.369,123.4996,14617.0
2023-08-07 10:20:00,132.39,132.44,132.33,132.42,21482.0,123.4529,123.4996,123.397,123.4809,21482.0
2023-08-07 10:25:00,132.44,132.45,132.26,132.35,25877.0,123.4996,123.5089,123.3317,123.4156,25877.0
2023-08-07 10:30:00,132.38,132.47,132.33,132.42,6275.0,123.4436,123.5275,123.397,123.4809,6275.0
2023-08-07 10:35:00,132.33,132.52,132.31,132.47,23861.0,123.397,123.5742,123.3783,123.5275,23861.0
2023-08-07 10:40:00,132.47,132.76,132.41,132.63,48051.0,123.5275,123.798,123.4716,123.6767,48051.0
2023-08-07 10:45:00,132.63,132.7,132.47,132.7,2663.0,123.6767,123.742,123.5275,123.742,2663.0
2023-08-07 10:50:00,132.72,132.72,132.54,132.61,15674.0,123.7607,123.7607,123.5928,123.6581,15674.0
2023-08-07 10:55:00,132.64,132.78,132.57,132.77,5523.0,123.6861,123.8166,123.6208,123.8073,5523.0
2023-08-07 11:00:00,132.75,132.76,132.63,132.72,6508.0,123.7886,123.798,123.6767,123.7607,6508.0
2023-08-07 11:05:00,132.73,132.76,132.59,132.72,5213.0,123.77,123.798,123.6394,123.7607,5213.0
2023-08-07 11:10:00,132.72,132.82,132.7,132.75,6284.0,123.7607,123.8539,123.742,123.7886,6284.0
2023-08-07 11:15:00,132.71,132.76,132.55,132.61,8355.0,123.7513,123.798,123.6021,123.6581,8355.0
2023-08-07 11:20:00,132.62,132.66,132.54,132.6,4122.0,123.6674,123.7047,123.5928,123.6488,4122.0
2023-08-07 11:25:00,132.58,132.58,132.44,132.57,4693.0,123.6301,123.6301,123.4996,123.6208,4693.0
2023-08-07 11:30:00,132.51,132.56,132.36,132.37,4832.0,123.5648,123.6115,123.425,123.4343,4832.0
2023-08-07 11:35:00,132.38,132.62,132.38,132.62,5906.0,123.4436,123.6674,123.4436,123.6674,5906.0
2023-08-07 11:40:00,132.62,132.79,132.62,132.77,2248.0,123.6674,123.8259,123.6674,123.8073,2248.0
2023-08-07 11:45:00,132.77,132.87,132.59,132.59,9155.0,123.8073,123.9005,123.6394,123.6394,9155.0
2023-08-07 11:50:00,132.64,132.69,132.62,132.63,3253.0,123.6861,123.7327,123.6674,123.6767,3253.0
2023-08-07 11:55:00,132.62,132.66,132.42,132.43,9905.0,123.6674,123.7047,123.4809,123.4902,9905.0
2023-08-07 12:00:00,132.44,132.54,132.38,132.42,10132.0,123.4996,123.5928,123.4436,123.4809,10132.0
2023-08-07 12:05:00,132.41,132.46,132.36,132.39,4256.0,123.4716,123.5182,123.425,123.4529,4256.0
2023-08-07 12:10:00,132.39,132.42,132.33,132.36,4442.0,123.4529,123.4809,123.397,123.425,4442.0
2023-08-07 12:15:00,132.35,132.35,132.26,132.29,3799.0,123.4156,123.4156,123.3317,123.3597,3799.0
2023-08-07 12:20:00,132.3,132.39,132.21,132.29,6833.0,123.369,123.4529,123.2851,123.3597,6833.0
2023-08-07 12:25:00,132.25,132.45,132.22,132.39,2763.0,123.3224,123.5089,123.2944,123.4529,2763.0
2023-08-07 12:30:00,132.38,132.46,132.31,132.35,6403.0,123.4436,123.5182,123.3783,123.4156,6403.0
2023-08-07 12:35:00,132.36,132.37,132.24,132.24,4582.0,123.425,123.4343,123.3131,123.3131,4582.0
2023-08-07 12:40:00,132.22,132.34,132.22,132.29,2721.0,123.2944,123.4063,123.2944,123.3597,2721.0
2023-08-07 12:45:00,132.32,132.37,132.18,132.18,13770.0,123.3877,123.4343,123.2571,123.2571,13770.0
2023-08-07 12:50:00,132.21,132.26,132.19,132.26,8585.0,123.2851,123.3317,123.2664,123.3317,8585.0
2023-08-07 12:55:00,132.24,132.24,132.01,132.03,3498.0,123.3131,123.3131,123.0986,123.1172,3498.0
2023-08-07 13:00:00,132.06,132.14,132.06,132.14,2187.0,123.1452,123.2198,123.1452,123.2198,2187.0
2023-08-07 13:05:00,132.15,132.22,132.03,132.12,4570.0,123.2291,123.2944,123.1172,123.2012,4570.0
2023-08-07 13:10:00,132.11,132.16,132.07,132.12,5149.0,123.1918,123.2385,123.1545,123.2012,5149.0
2023-08-07 13:15:00,132.07,132.18,132.06,132.18,3352.0,123.1545,123.2571,123.1452,123.2571,3352.0
2023-08-07 13:20:00,132.16,132.2,132.1,132.11,3941.0,123.2385,123.2758,123.1825,123.1918,3941.0
2023-08-07 13:25:00,132.14,132.21,132.13,132.14,3123.0,123.2198,123.2851,123.2105,123.2198,3123.0
2023-08-07 13:30:00,132.15,132.22,132.11,132.11,5895.0,123.2291,123.2944,123.1918,123.1918,5895.0
2023-08-07 13:35:00,132.12,132.2,132.07,132.17,2585.0,123.2012,123.2758,123.1545,123.2478,2585.0
2023-08-07 13:40:00,132.19,132.25,132.17,132.22,6210.0,123.2664,123.3224,123.2478,123.2944,6210.0
2023-08-07 13:45:00,132.23,132.24,132.13,132.18,8483.0,123.3037,123.3131,123.2105,123.2571,8483.0
2023-08-07 13:50:00,132.14,132.18,132.1,132.1,3613.0,123.2198,123.2571,123.1825,123.1825,3613.0
2023-08-07 13:55:00,132.11,132.21,132.11,132.16,4561.0,123.1918,123.2851,123.1918,123.2385,4561.0
2023-08-07 14:00:00,132.16,132.22,132.08,132.14,6151.0,123.2385,123.2944,123.1639,123.2198,6151.0
2023-08-07 14:05:00,132.14,132.14,132.07,132.07,4756.0,123.2198,123.2198,123.1545,123.1545,4756.0
2023-08-07 14:10:00,132.11,132.11,132.06,132.08,2593.0,123.1918,123.1918,123.1452,123.1639,2593.0
2023-08-07 14:15:00,132.07,132.12,132.02,132.04,4215.0,123.1545,123.2012,123.1079,123.1266,4215.0
2023-08-07 14:20:00,132.05,132.06,131.97,131.97,3159.0,123.1359,123.1452,123.0613,123.0613,3159.0
2023-08-07 14:25:00,131.97,131.97,131.85,131.94,5629.0,123.0613,123.0613,122.9494,123.0333,5629.0
2023-08-07 14:30:00,131.93,132.04,131.9,132.02,4639.0,123.024,123.1266,122.996,123.1079,4639.0
2023-08-07 14:35:00,132.03,132.06,131.96,131.99,4807.0,123.1172,123.1452,123.052,123.0799,4807.0
2023-08-07 14:40:00,131.99,132.01,131.93,131.94,8011.0,123.0799,123.0986,123.024,123.0333,8011.0
2023-08-07 14:45:00,131.94,131.96,131.81,131.84,15751.0,123.0333,123.052,122.9121,122.9401,15751.0
2023-08-07 14:50:00,131.84,132.01,131.82,131.98,13339.0,122.9401,123.0986,122.9214,123.0706,13339.0
2023-08-07 14:55:00,132.01,132.06,131.95,131.99,5626.0,123.0986,123.1452,123.0426,123.0799,5626.0
2023-08-07 15:00:00,132.0,132.08,131.99,131.99,3125.0,123.0893,123.1639,123.0799,123.0799,3125.0
2023-08-07 15:05:00,131.97,132.01,131.86,131.92,6220.0,123.0613,123.0986,122.9587,123.0147,6220.0
2023-08-07 15:10:00,131.96,131.97,131.81,131.81,6059.0,123.052,123.0613,122.9121,122.9121,6059.0
2023-08-07 15:15:00,131.79,131.88,131.79,131.84,10078.0,122.8934,122.9774,122.8934,122.9401,10078.0
2023-08-07 15:20:00,131.84,131.92,131.82,131.85,5920.0,122.9401,123.0147,122.9214,122.9494,5920.0
2023-08-07 15:25:00,131.84,131.87,131.74,131.82,12121.0,122.9401,122.968,122.8468,122.9214,12121.0
2023-08-07 15:30:00,131.85,131.96,131.83,131.93,6082.0,122.9494,123.052,122.9307,123.024,6082.0
2023-08-07 15:35:00,131.93,131.99,131.88,131.94,15766.0,123.024,123.0799,122.9774,123.0333,15766.0
2023-08-07 15:40:00,131.96,132.02,131.87,131.91,29477.0,123.052,123.1079,122.968,123.0053,29477.0
2023-08-07 15:45:00,131.91,132.29,131.9,132.22,43838.0,123.0053,123.3597,122.996,123.2944,43838.0
2023-08-07 15:50:00,132.23,132.35,132.2,132.31,54043.0,123.3037,123.4156,123.2758,123.3783,54043.0
2023-08-07 15:55:00,132.29,132.49,132.23,132.41,113751.0,123.3597,123.5462,123.3037,123.4716,113751.0
2023-08-08 09:30:00,129.08,129.37,126.5,126.8,138983.0,120.3664,120.6368,117.9605,118.2403,138983.0
2023-08-08 09:35:00,126.87,126.87,125.59,125.85,66553.0,118.3056,118.3056,117.112,117.3544,66553.0
2023-08-08 09:40:00,125.84,125.93,125.27,125.74,26837.0,117.3451,117.429,116.8136,117.2518,26837.0
2023-08-08 09:45:00,125.73,126.35,125.55,126.3,20879.0,117.2425,117.8207,117.0747,117.774,20879.0
2023-08-08 09:50:00,126.23,127.15,126.14,127.12,19530.0,117.7088,118.5667,117.6248,118.5387,19530.0
2023-08-08 09:55:00,127.11,127.35,127.02,127.34,26309.0,118.5294,118.7532,118.4454,118.7438,26309.0
2023-08-08 10:00:00,127.32,127.95,127.32,127.77,23354.0,118.7252,119.3127,118.7252,119.1448,23354.0
2023-08-08 10:05:00,127.81,128.04,127.59,127.98,12858.0,119.1821,119.3966,118.977,119.3406,12858.0
2023-08-08 10:10:00,127.98,127.98,127.37,127.44,13986.0,119.3406,119.3406,118.7718,118.8371,13986.0
2023-08-08 10:15:00,127.4,127.52,127.3,127.42,12664.0,118.7998,118.9117,118.7065,118.8184,12664.0
2023-08-08 10:20:00,127.4,127.41,127.18,127.34,6978.0,118.7998,118.8091,118.5946,118.7438,6978.0
2023-08-08 10:25:00,127.35,127.43,127.09,127.21,9754.0,118.7532,118.8278,118.5107,118.6226,9754.0
2023-08-08 10:30:00,127.15,127.16,126.67,126.79,8946.0,118.5667,118.576,118.1191,118.231,8946.0
2023-08-08 10:35:00,126.79,126.83,126.54,126.59,15506.0,118.231,118.2683,117.9978,118.0445,15506.0
2023-08-08 10:40:00,126.61,127.19,126.45,127.03,22313.0,118.0631,118.604,117.9139,118.4548,22313.0
2023-08-08 10:45:00,126.99,127.07,126.87,127.04,14626.0,118.4175,118.4921,118.3056,118.4641,14626.0
2023-08-08 10:50:00,127.04,127.22,127.0,127.04,15163.0,118.4641,118.6319,118.4268,118.4641,15163.0
2023-08-08 10:55:00,127.09,127.4,127.06,127.18,10176.0,118.5107,118.7998,118.4827,118.5946,10176.0
2023-08-08 11:00:00,127.18,127.36,127.06,127.23,5177.0,118.5946,118.7625,118.4827,118.6413,5177.0
2023-08-08 11:05:00,127.31,127.46,127.14,127.4,15624.0,118.7159,118.8557,118.5573,118.7998,15624.0
2023-08-08 11:10:00,127.36,127.56,127.35,127.43,11388.0,118.7625,118.949,118.7532,118.8278,11388.0
2023-08-08 11:15:00,127.44,127.47,127.24,127.43,43004.0,118.8371,118.8651,118.6506,118.8278,43004.0
2023-08-08 11:20:00,127.46,127.64,127.45,127.58,8448.0,118.8557,119.0236,118.8464,118.9676,8448.0
2023-08-08 11:25:00,127.55,127.71,127.46,127.71,10875.0,118.9397,119.0889,118.8557,119.0889,10875.0
2023-08-08 11:30:00,127.67,128.11,127.66,128.02,34039.0,119.0516,119.4619,119.0422,119.3779,34039.0
2023-08-08 11:35:00,128.0,128.31,127.99,128.3,11757.0,119.3593,119.6484,119.35,119.639,11757.0
2023-08-08 11:40:00,128.31,128.53,128.22,128.53,11171.0,119.6484,119.8535,119.5644,119.8535,11171.0
2023-08-08 11:45:00,128.47,128.51,128.26,128.4,10163.0,119.7976,119.8349,119.6017,119.7323,10163.0
2023-08-08 11:50:00,128.34,128.51,128.13,128.2,13727.0,119.6763,119.8349,119.4805,119.5458,13727.0
2023-08-08 11:55:00,128.16,128.26,128.09,128.15,5293.0,119.5085,119.6017,119.4432,119.4992,5293.0
2023-08-08 12:00:00,128.15,128.29,128.12,128.17,10924.0,119.4992,119.6297,119.4712,119.5178,10924.0
2023-08-08 12:05:00,128.16,128.42,128.13,128.41,11123.0,119.5085,119.7509,119.4805,119.7416,11123.0
2023-08-08 12:10:00,128.46,128.48,128.36,128.4,4566.0,119.7882,119.8069,119.695,119.7323,4566.0
2023-08-08 12:15:00,128.43,128.76,128.4,128.66,9064.0,119.7603,120.068,119.7323,119.9747,9064.0
2023-08-08 12:20:00,128.67,128.67,128.32,128.38,18554.0,119.9841,119.9841,119.6577,119.7136,18554.0
2023-08-08 12:25:00,128.4,128.43,128.07,128.11,16842.0,119.7323,119.7603,119.4246,119.4619,16842.0
2023-08-08 12:30:00,128.11,128.26,128.06,128.25,13830.0,119.4619,119.6017,119.4152,119.5924,13830.0
2023-08-08 12:35:00,128.21,128.31,128.12,128.26,33822.0,119.5551,119.6484,119.4712,119.6017,33822.0
2023-08-08 12:40:00,128.24,128.24,128.05,128.09,14719.0,119.5831,119.5831,119.4059,119.4432,14719.0
2023-08-08 12:45:00,128.09,128.44,128.08,128.44,29021.0,119.4432,119.7696,119.4339,119.7696,29021.0
2023-08-08 12:50:00,128.44,128.48,128.32,128.37,11830.0,119.7696,119.8069,119.6577,119.7043,11830.0
2023-08-08 12:55:00,128.36,128.36,128.17,128.24,24025.0,119.695,119.695,119.5178,119.5831,24025.0
2023-08-08 13:00:00,128.26,128.64,128.24,128.63,20941.0,119.6017,119.9561,119.5831,119.9468,20941.0
2023-08-08 13:05:00,128.66,128.73,128.51,128.71,28675.0,119.9747,120.04,119.8349,120.0214,28675.0
2023-08-08 13:10:00,128.72,128.72,128.46,128.67,10164.0,120.0307,120.0307,119.7882,119.9841,10164.0
2023-08-08 13:15:00,128.67,128.87,128.64,128.72,10175.0,119.9841,120.1705,119.9561,120.0307,10175.0
2023-08-08 13:20:00,128.72,128.81,128.46,128.46,25700.0,120.0307,120.1146,119.7882,119.7882,25700.0
2023-08-08 13:25:00,128.49,128.73,128.49,128.69,25053.0,119.8162,120.04,119.8162,120.0027,25053.0
2023-08-08 13:30:00,128.74,128.88,128.6,128.86,9806.0,120.0493,120.1799,119.9188,120.1612,9806.0
2023-08-08 13:35:00,128.88,128.93,128.66,128.83,25812.0,120.1799,120.2265,119.9747,120.1333,25812.0
2023-08-08 13:40:00,128.84,128.98,128.84,128.91,15448.0,120.1426,120.2731,120.1426,120.2078,15448.0
2023-08-08 13:45:00,128.93,129.0,128.86,129.0,15775.0,120.2265,120.2918,120.1612,120.2918,15775.0
2023-08-08 13:50:00,128.94,129.12,128.87,129.02,27890.0,120.2358,120.4037,120.1705,120.3104,27890.0
2023-08-08 13:55:00,129.01,129.03,128.79,128.92,31471.0,120.3011,120.3197,120.096,120.2172,31471.0
2023-08-08 14:00:00,128.95,129.03,128.67,128.88,93180.0,120.2451,120.3197,119.9841,120.1799,93180.0
2023-08-08 14:05:00,128.9,129.03,128.76,128.94,32347.0,120.1985,120.3197,120.068,120.2358,32347.0
2023-08-08 14:10:00,128.94,129.19,128.88,129.14,16813.0,120.2358,120.4689,120.1799,120.4223,16813.0
2023-08-08 14:15:00,129.18,129.36,129.17,129.19,9254.0,120.4596,120.6275,120.4503,120.4689,9254.0
2023-08-08 14:20:00,129.18,129.22,129.04,129.1,6258.0,120.4596,120.4969,120.3291,120.385,6258.0
2023-08-08 14:25:00,129.11,129.14,128.97,128.99,5901.0,120.3943,120.4223,120.2638,120.2824,5901.0
2023-08-08 14:30:00,128.98,129.09,128.98,129.05,7848.0,120.2731,120.3757,120.2731,120.3384,7848.0
2023-08-08 14:35:00,129.03,129.28,129.03,129.28,7341.0,120.3197,120.5529,120.3197,120.5529,7341.0
2023-08-08 14:40:00,129.29,129.5,129.29,129.5,10694.0,120.5622,120.758,120.5622,120.758,10694.0
2023-08-08 14:45:00,129.49,129.54,129.32,129.35,18578.0,120.7487,120.7953,120.5902,120.6181,18578.0
2023-08-08 14:50:00,129.35,129.37,129.22,129.35,19328.0,120.6181,120.6368,120.4969,120.6181,19328.0
2023-08-08 14:55:00,129.35,129.64,129.3,129.64,14687.0,120.6181,120.8886,120.5715,120.8886,14687.0
2023-08-08 15:00:00,129.63,129.68,129.42,129.65,24797.0,120.8792,120.9259,120.6834,120.8979,24797.0
2023-08-08 15:05:00,129.6,129.74,129.57,129.62,24060.0,120.8513,120.9818,120.8233,120.8699,24060.0
2023-08-08 15:10:00,129.61,129.75,129.56,129.69,16382.0,120.8606,120.9911,120.814,120.9352,16382.0
2023-08-08 15:15:00,129.69,129.78,129.64,129.68,24693.0,120.9352,121.0191,120.8886,120.9259,24693.0
2023-08-08 15:20:00,129.68,129.81,129.64,129.79,23342.0,120.9259,121.0471,120.8886,121.0284,23342.0
2023-08-08 15:25:00,129.8,129.92,129.77,129.83,29773.0,121.0378,121.1497,121.0098,121.0657,29773.0
2023-08-08 15:30:00,129.84,129.84,129.67,129.69,21159.0,121.0751,121.0751,120.9165,120.9352,21159.0
2023-08-08 15:35:00,129.69,129.73,129.55,129.61,27719.0,120.9352,120.9725,120.8046,120.8606,27719.0
2023-08-08 15:40:00,129.59,129.82,129.56,129.72,28058.0,120.8419,121.0564,120.814,120.9632,28058.0
2023-08-08 15:45:00,129.72,129.99,129.72,129.9,29119.0,120.9632,121.2149,120.9632,121.131,29119.0
2023-08-08 15:50:00,129.91,130.0,129.87,129.97,51575.0,121.1403,121.2243,121.103,121.1963,51575.0
2023-08-08 15:55:00,129.96,130.15,129.96,130.03,129908.0,121.187,121.3641,121.187,121.2522,129908.0
2023-08-09 09:30:00,128.83,130.0,128.0,128.71,39098.0,120.1333,121.2243,119.3593,120.0214,39098.0
2023-08-09 09:35:00,128.83,128.83,127.46,127.74,28149.0,120.1333,120.1333,118.8557,119.1168,28149.0
2023-08-09 09:40:00,127.9,128.59,127.61,128.29,5850.0,119.266,119.9095,118.9956,119.6297,5850.0
2023-08-09 09:45:00,128.43,128.71,127.93,128.71,16820.0,119.7603,120.0214,119.294,120.0214,16820.0
2023-08-09 09:50:00,128.6,128.69,128.16,128.19,4471.0,119.9188,120.0027,119.5085,119.5365,4471.0
2023-08-09 09:55:00,128.39,128.39,128.13,128.38,7587.0,119.723,119.723,119.4805,119.7136,7587.0
2023-08-09 10:00:00,128.45,128.89,128.4,128.88,3548.0,119.7789,120.1892,119.7323,120.1799,3548.0
2023-08-09 10:05:00,128.79,129.0,128.6,128.98,5924.0,120.096,120.2918,119.9188,120.2731,5924.0
2023-08-09 10:10:00,128.97,129.17,128.91,128.91,8435.0,120.2638,120.4503,120.2078,120.2078,8435.0
2023-08-09 10:15:00,128.88,129.06,128.84,128.93,11299.0,120.1799,120.3477,120.1426,120.2265,11299.0
2023-08-09 10:20:00,128.93,129.23,128.88,129.13,5148.0,120.2265,120.5062,120.1799,120.413,5148.0
2023-08-09 10:25:00,129.08,129.44,129.08,129.4,4897.0,120.3664,120.7021,120.3664,120.6648,4897.0
2023-08-09 10:30:00,129.4,129.46,129.22,129.33,5298.0,120.6648,120.7207,120.4969,120.5995,5298.0
2023-08-09 10:35:00,129.38,129.82,129.38,129.75,4539.0,120.6461,121.0564,120.6461,120.9911,4539.0
2023-08-09 10:40:00,129.8,129.92,129.59,129.59,5981.0,121.0378,121.1497,120.8419,120.8419,5981.0
2023-08-09 10:45:00,129.55,129.61,129.25,129.4,6092.0,120.8046,120.8606,120.5249,120.6648,6092.0
2023-08-09 10:50:00,129.33,129.38,128.94,129.03,4313.0,120.5995,120.6461,120.2358,120.3197,4313.0
2023-08-09 10:55:00,129.07,129.15,128.92,129.03,9043.0,120.357,120.4316,120.2172,120.3197,9043.0
2023-08-09 11:00:00,129.0,129.01,128.55,128.55,15692.0,120.2918,120.3011,119.8722,119.8722,15692.0
2023-08-09 11:05:00,128.66,128.76,128.46,128.76,12604.0,119.9747,120.068,119.7882,120.068,12604.0
2023-08-09 11:10:00,128.75,128.9,128.42,128.56,10992.0,120.0587,120.1985,119.7509,119.8815,10992.0
2023-08-09 11:15:00,128.53,128.55,127.99,128.12,22979.0,119.8535,119.8722,119.35,119.4712,22979.0
2023-08-09 11:20:00,128.06,128.17,127.96,127.97,5018.0,119.4152,119.5178,119.322,119.3313,5018.0
2023-08-09 11:25:00,127.97,128.2,127.87,128.16,8517.0,119.3313,119.5458,119.2381,119.5085,8517.0
2023-08-09 11:30:00,128.15,128.36,128.08,128.31,6385.0,119.4992,119.695,119.4339,119.6484,6385.0
2023-08-09 11:35:00,128.29,128.47,128.24,128.38,11192.0,119.6297,119.7976,119.5831,119.7136,11192.0
2023-08-09 11:40:00,128.39,128.43,128.24,128.31,5428.0,119.723,119.7603,119.5831,119.6484,5428.0
2023-08-09 11:45:00,128.32,128.32,127.92,127.92,5303.0,119.6577,119.6577,119.2847,119.2847,5303.0
2023-08-09 11:50:00,127.93,128.03,127.63,127.7,4976.0,119.294,119.3873,119.0143,119.0795,4976.0
2023-08-09 11:55:00,127.6,127.64,127.41,127.61,5706.0,118.9863,119.0236,118.8091,118.9956,5706.0
2023-08-09 12:00:00,127.57,127.65,127.53,127.65,7550.0,118.9583,119.0329,118.921,119.0329,7550.0
2023-08-09 12:05:00,127.65,128.05,127.64,128.05,8214.0,119.0329,119.4059,119.0236,119.4059,8214.0
2023-08-09 12:10:00,128.05,128.05,127.75,127.82,5346.0,119.4059,119.4059,119.1262,119.1914,5346.0
2023-08-09 12:15:00,127.87,127.95,127.63,127.63,7551.0,119.2381,119.3127,119.0143,119.0143,7551.0
2023-08-09 12:20:00,127.56,127.57,127.36,127.51,13252.0,118.949,118.9583,118.7625,118.9024,13252.0
2023-08-09 12:25:00,127.51,127.63,127.51,127.59,3719.0,118.9024,119.0143,118.9024,118.977,3719.0
2023-08-09 12:30:00,127.54,127.73,127.52,127.69,9381.0,118.9303,119.1075,118.9117,119.0702,9381.0
2023-08-09 12:35:00,127.74,127.76,127.45,127.53,14213.0,119.1168,119.1355,118.8464,118.921,14213.0
2023-08-09 12:40:00,127.51,127.53,127.32,127.32,4690.0,118.9024,118.921,118.7252,118.7252,4690.0
2023-08-09 12:45:00,127.34,127.5,127.29,127.44,8099.0,118.7438,118.893,118.6972,118.8371,8099.0
2023-08-09 12:50:00,127.41,127.55,127.4,127.55,4684.0,118.8091,118.9397,118.7998,118.9397,4684.0
2023-08-09 12:55:00,127.57,127.7,127.53,127.53,2855.0,118.9583,119.0795,118.921,118.921,2855.0
2023-08-09 13:00:00,127.46,127.73,127.46,127.73,2766.0,118.8557,119.1075,118.8557,119.1075,2766.0
2023-08-09 13:05:00,127.75,127.83,127.62,127.62,5421.0,119.1262,119.2008,119.0049,119.0049,5421.0
2023-08-09 13:10:00,127.66,127.66,127.49,127.49,6500.0,119.0422,119.0422,118.8837,118.8837,6500.0
2023-08-09 13:15:00,127.45,127.53,127.37,127.49,19110.0,118.8464,118.921,118.7718,118.8837,19110.0
2023-08-09 13:20:00,127.5,127.54,127.41,127.41,14048.0,118.893,118.9303,118.8091,118.8091,14048.0
2023-08-09 13:25:00,127.44,127.49,127.39,127.46,3846.0,118.8371,118.8837,118.7905,118.8557,3846.0
2023-08-09 13:30:00,127.5,127.68,127.5,127.51,17584.0,118.893,119.0609,118.893,118.9024,17584.0
2023-08-09 13:35:00,127.5,127.61,127.48,127.61,14956.0,118.893,118.9956,118.8744,118.9956,14956.0
2023-08-09 13:40:00,127.61,127.64,127.54,127.61,5165.0,118.9956,119.0236,118.9303,118.9956,5165.0
2023-08-09 13:45:00,127.61,127.63,127.49,127.52,9356.0,118.9956,119.0143,118.8837,118.9117,9356.0
2023-08-09 13:50:00,127.5,127.55,127.47,127.51,7172.0,118.893,118.9397,118.8651,118.9024,7172.0
2023-08-09 13:55:00,127.51,127.6,127.44,127.52,22150.0,118.9024,118.9863,118.8371,118.9117,22150.0
2023-08-09 14:00:00,127.58,127.65,127.56,127.65,6440.0,118.9676,119.0329,118.949,119.0329,6440.0
2023-08-09 14:05:00,127.65,127.71,127.52,127.59,22057.0,119.0329,119.0889,118.9117,118.977,22057.0
2023-08-09 14:10:00,127.54,127.55,127.49,127.55,3094.0,118.9303,118.9397,118.8837,118.9397,3094.0
2023-08-09 14:15:00,127.56,127.61,127.52,127.6,5869.0,118.949,118.9956,118.9117,118.9863,5869.0
2023-08-09 14:20:00,127.62,127.87,127.56,127.87,31781.0,119.0049,119.2381,118.949,119.2381,31781.0
2023-08-09 14:25:00,127.86,128.02,127.84,128.02,10170.0,119.2287,119.3779,119.2101,119.3779,10170.0
2023-08-09 14:30:00,128.04,128.28,128.04,128.09,6073.0,119.3966,119.6204,119.3966,119.4432,6073.0
2023-08-09 14:35:00,128.11,128.11,127.93,128.02,7007.0,119.4619,119.4619,119.294,119.3779,7007.0
2023-08-09 14:40:00,128.01,128.03,127.94,128.0,7415.0,119.3686,119.3873,119.3033,119.3593,7415.0
2023-08-09 14:45:00,128.02,128.14,128.01,128.14,4530.0,119.3779,119.4898,119.3686,119.4898,4530.0
2023-08-09 14:50:00,128.14,128.19,128.06,128.12,5040.0,119.4898,119.5365,119.4152,119.4712,5040.0
2023-08-09 14:55:00,128.11,128.24,128.1,128.18,3756.0,119.4619,119.5831,119.4525,119.5271,3756.0
2023-08-09 15:00:00,128.2,128.23,128.14,128.21,5579.0,119.5458,119.5738,119.4898,119.5551,5579.0
2023-08-09 15:05:00,128.27,128.29,128.14,128.14,5839.0,119.6111,119.6297,119.4898,119.4898,5839.0
2023-08-09 15:10:00,128.13,128.2,128.01,128.12,7981.0,119.4805,119.5458,119.3686,119.4712,7981.0
2023-08-09 15:15:00,128.05,128.13,128.03,128.08,9172.0,119.4059,119.4805,119.3873,119.4339,9172.0
2023-08-09 15:20:00,128.09,128.27,128.06,128.22,14703.0,119.4432,119.6111,119.4152,119.5644,14703.0
2023-08-09 15:25:00,128.23,128.26,128.12,128.12,9075.0,119.5738,119.6017,119.4712,119.4712,9075.0
2023-08-09 15:30:00,128.1,128.16,128.0,128.07,10124.0,119.4525,119.5085,119.3593,119.4246,10124.0
2023-08-09 15:35:00,128.05,128.28,128.04,128.22,15194.0,119.4059,119.6204,119.3966,119.5644,15194.0
2023-08-09 15:40:00,128.23,128.31,128.14,128.16,14215.0,119.5738,119.6484,119.4898,119.5085,14215.0
2023-08-09 15:45:00,128.1,128.16,127.68,127.71,30844.0,119.4525,119.5085,119.0609,119.0889,30844.0
2023-08-09 15:50:00,127.66,127.78,127.54,127.58,74341.0,119.0422,119.1541,118.9303,118.9676,74341.0
2023-08-09 15:55:00,127.6,127.77,127.31,127.39,104532.0,118.9863,119.1448,118.7159,118.7905,104532.0
2023-08-10 09:30:00,128.04,128.44,127.98,128.44,25413.0,119.3966,119.7696,119.3406,119.7696,25413.0
2023-08-10 09:35:00,128.43,129.0,128.33,128.74,4360.0,119.7603,120.2918,119.667,120.0493,4360.0
2023-08-10 09:40:00,128.69,128.69,128.19,128.45,14927.0,120.0027,120.0027,119.5365,119.7789,14927.0
2023-08-10 09:45:00,128.65,128.7,128.38,128.7,4948.0,119.9654,120.012,119.7136,120.012,4948.0
2023-08-10 09:50:00,128.52,128.79,128.49,128.52,21621.0,119.8442,120.096,119.8162,119.8442,21621.0
2023-08-10 09:55:00,128.55,129.06,128.52,129.01,13504.0,119.8722,120.3477,119.8442,120.3011,13504.0
2023-08-10 10:00:00,129.08,129.35,129.06,129.35,11732.0,120.3664,120.6181,120.3477,120.6181,11732.0
2023-08-10 10:05:00,129.31,129.8,129.15,129.66,26055.0,120.5808,121.0378,120.4316,120.9072,26055.0
2023-08-10 10:10:00,129.58,129.81,129.46,129.7,12745.0,120.8326,121.0471,120.7207,120.9445,12745.0
2023-08-10 10:15:00,129.72,129.79,129.32,129.44,22497.0,120.9632,121.0284,120.5902,120.7021,22497.0
2023-08-10 10:20:00,129.39,129.39,129.09,129.28,7797.0,120.6554,120.6554,120.3757,120.5529,7797.0
2023-08-10 10:25:00,129.25,129.46,129.25,129.46,9125.0,120.5249,120.7207,120.5249,120.7207,9125.0
2023-08-10 10:30:00,129.43,129.55,129.23,129.25,16816.0,120.6927,120.8046,120.5062,120.5249,16816.0
2023-08-10 10:35:00,129.25,129.27,128.86,128.87,28169.0,120.5249,120.5435,120.1612,120.1705,28169.0
2023-08-10 10:40:00,128.86,128.9,128.63,128.63,7560.0,120.1612,120.1985,119.9468,119.9468,7560.0
2023-08-10 10:45:00,128.55,128.84,128.33,128.78,7765.0,119.8722,120.1426,119.667,120.0866,7765.0
2023-08-10 10:50:00,128.74,129.03,128.66,129.01,4069.0,120.0493,120.3197,119.9747,120.3011,4069.0
2023-08-10 10:55:00,129.06,129.43,129.06,129.29,9048.0,120.3477,120.6927,120.3477,120.5622,9048.0
2023-08-10 11:00:00,129.29,129.32,129.02,129.12,2970.0,120.5622,120.5902,120.3104,120.4037,2970.0
2023-08-10 11:05:00,129.12,129.35,128.99,129.21,4589.0,120.4037,120.6181,120.2824,120.4876,4589.0
2023-08-10 11:10:00,129.16,129.36,129.0,129.34,6326.0,120.441,120.6275,120.2918,120.6088,6326.0
2023-08-10 11:15:00,129.31,129.31,129.02,129.16,3880.0,120.5808,120.5808,120.3104,120.441,3880.0
2023-08-10 11:20:00,129.12,129.12,128.83,128.89,4223.0,120.4037,120.4037,120.1333,120.1892,4223.0
2023-08-10 11:25:00,128.91,129.21,128.9,129.0,8949.0,120.2078,120.4876,120.1985,120.2918,8949.0
2023-08-10 11:30:00,128.97,128.97,128.81,128.89,8632.0,120.2638,120.2638,120.1146,120.1892,8632.0
2023-08-10 11:35:00,128.91,128.93,128.79,128.88,6463.0,120.2078,120.2265,120.096,120.1799,6463.0
2023-08-10 11:40:00,128.88,128.88,128.65,128.74,8586.0,120.1799,120.1799,119.9654,120.0493,8586.0
2023-08-10 11:45:00,128.73,128.73,128.46,128.68,3856.0,120.04,120.04,119.7882,119.9934,3856.0
2023-08-10 11:50:00,128.67,128.69,128.43,128.53,1817.0,119.9841,120.0027,119.7603,119.8535,1817.0
2023-08-10 11:55:00,128.57,128.91,128.48,128.91,5703.0,119.8908,120.2078,119.8069,120.2078,5703.0
2023-08-10 12:00:00,128.85,128.89,128.71,128.86,4761.0,120.1519,120.1892,120.0214,120.1612,4761.0
2023-08-10 12:05:00,128.84,128.94,128.47,128.47,8056.0,120.1426,120.2358,119.7976,119.7976,8056.0
2023-08-10 12:10:00,128.47,128.51,128.22,128.23,11069.0,119.7976,119.8349,119.5644,119.5738,11069.0
2023-08-10 12:15:00,128.13,128.29,128.04,128.27,8890.0,119.4805,119.6297,119.3966,119.6111,8890.0
2023-08-10 12:20:00,128.25,128.3,127.93,127.93,5648.0,119.5924,119.639,119.294,119.294,5648.0
2023-08-10 12:25:00,127.84,127.98,127.76,127.98,3891.0,119.2101,119.3406,119.1355,119.3406,3891.0
2023-08-10 12:30:00,127.98,127.98,127.85,127.95,2303.0,119.3406,119.3406,119.2194,119.3127,2303.0
2023-08-10 12:35:00,127.97,128.14,127.86,128.14,4733.0,119.3313,119.4898,119.2287,119.4898,4733.0
2023-08-10 12:40:00,128.1,128.13,127.98,128.13,4117.0,119.4525,119.4805,119.3406,119.4805,4117.0
2023-08-10 12:45:00,128.17,128.26,128.14,128.19,3497.0,119.5178,119.6017,119.4898,119.5365,3497.0
2023-08-10 12:50:00,128.13,128.18,127.89,127.89,5744.0,119.4805,119.5271,119.2567,119.2567,5744.0
2023-08-10 12:55:00,127.87,127.93,127.68,127.7,5173.0,119.2381,119.294,119.0609,119.0795,5173.0
2023-08-10 13:00:00,127.68,127.91,127.6,127.91,8675.0,119.0609,119.2754,118.9863,119.2754,8675.0
2023-08-10 13:05:00,127.92,127.96,127.82,127.96,2135.0,119.2847,119.322,119.1914,119.322,2135.0
2023-08-10 13:10:00,127.92,127.99,127.81,127.99,2544.0,119.2847,119.35,119.1821,119.35,2544.0
2023-08-10 13:15:00,127.98,128.07,127.85,128.05,4716.0,119.3406,119.4246,119.2194,119.4059,4716.0
2023-08-10 13:20:00,127.96,127.97,127.78,127.91,2033.0,119.322,119.3313,119.1541,119.2754,2033.0
2023-08-10 13:25:00,127.91,127.95,127.8,127.84,10332.0,119.2754,119.3127,119.1728,119.2101,10332.0
2023-08-10 13:30:00,127.82,127.83,127.71,127.83,6359.0,119.1914,119.2008,119.0889,119.2008,6359.0
2023-08-10 13:35:00,127.82,127.84,127.56,127.61,8054.0,119.1914,119.2101,118.949,118.9956,8054.0
2023-08-10 13:40:00,127.62,127.66,127.4,127.46,16930.0,119.0049,119.0422,118.7998,118.8557,16930.0
2023-08-10 13:45:00,127.5,127.79,127.46,127.65,5433.0,118.893,119.1635,118.8557,119.0329,5433.0
2023-08-10 13:50:00,127.68,127.75,127.62,127.62,3579.0,119.0609,119.1262,119.0049,119.0049,3579.0
2023-08-10 13:55:00,127.6,127.6,127.25,127.28,14448.0,118.9863,118.9863,118.6599,118.6879,14448.0
2023-08-10 14:00:00,127.34,127.55,127.34,127.52,5617.0,118.7438,118.9397,118.7438,118.9117,5617.0
2023-08-10 14:05:00,127.63,128.1,127.63,128.02,9357.0,119.0143,119.4525,119.0143,119.3779,9357.0
2023-08-10 14:10:00,128.08,128.37,127.98,128.37,3745.0,119.4339,119.7043,119.3406,119.7043,3745.0
2023-08-10 14:15:00,128.4,128.49,128.19,128.2,4846.0,119.7323,119.8162,119.5365,119.5458,4846.0
2023-08-10 14:20:00,128.25,128.35,128.22,128.28,5328.0,119.5924,119.6857,119.5644,119.6204,5328.0
2023-08-10 14:25:00,128.23,128.25,128.16,128.25,3820.0,119.5738,119.5924,119.5085,119.5924,3820.0
2023-08-10 14:30:00,128.24,128.29,128.1,128.11,3003.0,119.5831,119.6297,119.4525,119.4619,3003.0
2023-08-10 14:35:00,128.14,128.2,128.01,128.19,5261.0,119.4898,119.5458,119.3686,119.5365,5261.0
2023-08-10 14:40:00,128.22,128.32,128.07,128.32,3740.0,119.5644,119.6577,119.4246,119.6577,3740.0
2023-08-10 14:45:00,128.31,128.55,128.21,128.45,3773.0,119.6484,119.8722,119.5551,119.7789,3773.0
2023-08-10 14:50:00,128.41,128.64,128.41,128.51,10537.0,119.7416,119.9561,119.7416,119.8349,10537.0
2023-08-10 14:55:00,128.52,128.78,128.52,128.76,4712.0,119.8442,120.0866,119.8442,120.068,4712.0
2023-08-10 15:00:00,128.76,128.79,128.45,128.5,7790.0,120.068,120.096,119.7789,119.8255,7790.0
2023-08-10 15:05:00,128.49,128.49,128.33,128.47,7184.0,119.8162,119.8162,119.667,119.7976,7184.0
2023-08-10 15:10:00,128.47,128.61,128.46,128.59,3873.0,119.7976,119.9281,119.7882,119.9095,3873.0
2023-08-10 15:15:00,128.61,128.66,128.59,128.61,2476.0,119.9281,119.9747,119.9095,119.9281,2476.0
2023-08-10 15:20:00,128.63,128.66,128.46,128.52,7007.0,119.9468,119.9747,119.7882,119.8442,7007.0
2023-08-10 15:25:00,128.49,128.49,128.25,128.34,6488.0,119.8162,119.8162,119.5924,119.6763,6488.0
2023-08-10 15:30:00,128.31,128.31,128.1,128.18,7244.0,119.6484,119.6484,119.4525,119.5271,7244.0
2023-08-10 15:35:00,128.16,128.17,128.06,128.08,7741.0,119.5085,119.5178,119.4152,119.4339,7741.0
2023-08-10 15:40:00,128.08,128.15,127.92,127.92,10893.0,119.4339,119.4992,119.2847,119.2847,10893.0
2023-08-10 15:45:00,127.88,128.34,127.86,128.28,15928.0,119.2474,119.6763,119.2287,119.6204,15928.0
2023-08-10 15:50:00,128.23,128.43,128.17,128.34,26559.0,119.5738,119.7603,119.5178,119.6763,26559.0
2023-08-10 15:55:00,128.35,128.35,128.12,128.13,117344.0,119.6857,119.6857,119.4712,119.4805,117344.0
2023-08-11 09:30:00,127.35,127.79,127.19,127.6,17606.0,118.7532,119.1635,118.604,118.9863,17606.0
2023-08-11 09:35:00,127.7,127.98,127.7,127.74,7041.0,119.0795,119.3406,119.0795,119.1168,7041.0
2023-08-11 09:40:00,127.82,127.85,127.57,127.68,5430.0,119.1914,119.2194,118.9583,119.0609,5430.0
2023-08-11 09:45:00,127.66,127.92,127.61,127.81,6444.0,119.0422,119.2847,118.9956,119.1821,6444.0
2023-08-11 09:50:00,127.78,127.91,127.68,127.73,4482.0,119.1541,119.2754,119.0609,119.1075,4482.0
2023-08-11 09:55:00,127.77,127.77,127.42,127.53,10228.0,119.1448,119.1448,118.8184,118.921,10228.0
2023-08-11 10:00:00,127.59,128.02,127.5,127.91,9072.0,118.977,119.3779,118.893,119.2754,9072.0
2023-08-11 10:05:00,127.94,128.01,127.84,127.92,8286.0,119.3033,119.3686,119.2101,119.2847,8286.0
2023-08-11 10:10:00,127.95,128.26,127.69,128.11,7780.0,119.3127,119.6017,119.0702,119.4619,7780.0
2023-08-11 10:15:00,128.12,128.31,128.1,128.24,4687.0,119.4712,119.6484,119.4525,119.5831,4687.0
2023-08-11 10:20:00,128.31,128.58,128.31,128.56,5595.0,119.6484,119.9001,119.6484,119.8815,5595.0
2023-08-11 10:25:00,128.58,128.6,128.35,128.39,6886.0,119.9001,119.9188,119.6857,119.723,6886.0
2023-08-11 10:30:00,128.48,128.52,128.33,128.39,5690.0,119.8069,119.8442,119.667,119.723,5690.0
2023-08-11 10:35:00,128.39,128.61,128.22,128.58,16315.0,119.723,119.9281,119.5644,119.9001,16315.0
2023-08-11 10:40:00,128.68,128.68,128.32,128.37,9960.0,119.9934,119.9934,119.6577,119.7043,9960.0
2023-08-11 10:45:00,128.4,128.45,128.31,128.44,3847.0,119.7323,119.7789,119.6484,119.7696,3847.0
2023-08-11 10:50:00,128.4,128.4,128.18,128.24,7557.0,119.7323,119.7323,119.5271,119.5831,7557.0
2023-08-11 10:55:00,128.19,128.42,128.18,128.28,5902.0,119.5365,119.7509,119.5271,119.6204,5902.0
2023-08-11 11:00:00,128.34,128.57,128.32,128.56,2132.0,119.6763,119.8908,119.6577,119.8815,2132.0
2023-08-11 11:05:00,128.58,128.69,128.56,128.65,4075.0,119.9001,120.0027,119.8815,119.9654,4075.0
2023-08-11 11:10:00,128.67,128.69,128.54,128.66,1965.0,119.9841,120.0027,119.8628,119.9747,1965.0
2023-08-11 11:15:00,128.62,128.64,128.38,128.59,5714.0,119.9374,119.9561,119.7136,119.9095,5714.0
2023-08-11 11:20:00,128.61,128.7,128.57,128.62,3695.0,119.9281,120.012,119.8908,119.9374,3695.0
2023-08-11 11:25:00,128.6,128.8,128.55,128.8,3670.0,119.9188,120.1053,119.8722,120.1053,3670.0
2023-08-11 11:30:00,128.76,128.81,128.71,128.79,7827.0,120.068,120.1146,120.0214,120.096,7827.0
2023-08-11 11:35:00,128.83,129.03,128.76,128.76,8019.0,120.1333,120.3197,120.068,120.068,8019.0
2023-08-11 11:40:00,128.75,128.87,128.75,128.87,5465.0,120.0587,120.1705,120.0587,120.1705,5465.0
2023-08-11 11:45:00,128.92,128.93,128.74,128.89,3753.0,120.2172,120.2265,120.0493,120.1892,3753.0
2023-08-11 11:50:00,128.87,128.96,128.81,128.87,5523.0,120.1705,120.2545,120.1146,120.1705,5523.0
2023-08-11 11:55:00,128.9,129.38,128.89,129.38,22939.0,120.1985,120.6461,120.1892,120.6461,22939.0
2023-08-11 12:00:00,129.45,129.45,129.26,129.32,2999.0,120.7114,120.7114,120.5342,120.5902,2999.0
2023-08-11 12:05:00,129.32,129.53,129.32,129.5,6083.0,120.5902,120.786,120.5902,120.758,6083.0
2023-08-11 12:10:00,129.45,129.5,129.41,129.45,3096.0,120.7114,120.758,120.6741,120.7114,3096.0
2023-08-11 12:15:00,129.5,129.6,129.49,129.54,3723.0,120.758,120.8513,120.7487,120.7953,3723.0
2023-08-11 12:20:00,129.49,129.49,129.35,129.35,3700.0,120.7487,120.7487,120.6181,120.6181,3700.0
2023-08-11 12:25:00,129.36,129.36,129.17,129.28,3453.0,120.6275,120.6275,120.4503,120.5529,3453.0
2023-08-11 12:30:00,129.23,129.43,129.18,129.43,2968.0,120.5062,120.6927,120.4596,120.6927,2968.0
2023-08-11 12:35:00,129.39,129.39,129.13,129.35,5223.0,120.6554,120.6554,120.413,120.6181,5223.0
2023-08-11 12:40:00,129.33,129.39,129.32,129.33,3937.0,120.5995,120.6554,120.5902,120.5995,3937.0
2023-08-11 12:45:00,129.31,129.36,129.2,129.35,2606.0,120.5808,120.6275,120.4783,120.6181,2606.0
2023-08-11 12:50:00,129.33,129.41,129.3,129.39,4143.0,120.5995,120.6741,120.5715,120.6554,4143.0
2023-08-11 12:55:00,129.43,129.56,129.37,129.46,5266.0,120.6927,120.814,120.6368,120.7207,5266.0
2023-08-11 13:00:00,129.43,129.58,129.41,129.46,3106.0,120.6927,120.8326,120.6741,120.7207,3106.0
2023-08-11 13:05:00,129.47,129.48,129.32,129.34,2372.0,120.73,120.7394,120.5902,120.6088,2372.0
2023-08-11 13:10:00,129.28,129.41,129.24,129.31,6884.0,120.5529,120.6741,120.5156,120.5808,6884.0
2023-08-11 13:15:00,129.28,129.38,129.26,129.36,2200.0,120.5529,120.6461,120.5342,120.6275,2200.0
2023-08-11 13:20:00,129.36,129.46,129.33,129.37,5343.0,120.6275,120.7207,120.5995,120.6368,5343.0
2023-08-11 13:25:00,129.4,129.61,129.37,129.57,13565.0,120.6648,120.8606,120.6368,120.8233,13565.0
2023-08-11 13:30:00,129.63,129.69,129.56,129.62,16481.0,120.8792,120.9352,120.814,120.8699,16481.0
2023-08-11 13:35:00,129.54,129.64,129.39,129.51,11464.0,120.7953,120.8886,120.6554,120.7673,11464.0
2023-08-11 13:40:00,129.51,129.56,129.37,129.37,7098.0,120.7673,120.814,120.6368,120.6368,7098.0
2023-08-11 13:45:00,129.47,129.47,129.28,129.38,3268.0,120.73,120.73,120.5529,120.6461,3268.0
2023-08-11 13:50:00,129.34,129.36,129.24,129.33,4240.0,120.6088,120.6275,120.5156,120.5995,4240.0
2023-08-11 13:55:00,129.33,129.42,129.25,129.42,5878.0,120.5995,120.6834,120.5249,120.6834,5878.0
2023-08-11 14:00:00,129.43,129.51,129.4,129.44,3211.0,120.6927,120.7673,120.6648,120.7021,3211.0
2023-08-11 14:05:00,129.45,129.55,129.45,129.5,3737.0,120.7114,120.8046,120.7114,120.758,3737.0
2023-08-11 14:10:00,129.5,129.55,129.43,129.51,3227.0,120.758,120.8046,120.6927,120.7673,3227.0
2023-08-11 14:15:00,129.55,129.68,129.5,129.68,4103.0,120.8046,120.9259,120.758,120.9259,4103.0
2023-08-11 14:20:00,129.64,129.69,129.54,129.66,5057.0,120.8886,120.9352,120.7953,120.9072,5057.0
2023-08-11 14:25:00,129.69,129.78,129.59,129.59,4608.0,120.9352,121.0191,120.8419,120.8419,4608.0
2023-08-11 14:30:00,129.58,129.76,129.5,129.55,5259.0,120.8326,121.0005,120.758,120.8046,5259.0
2023-08-11 14:35:00,129.55,129.56,129.45,129.52,4611.0,120.8046,120.814,120.7114,120.7767,4611.0
2023-08-11 14:40:00,129.59,129.6,129.52,129.57,3193.0,120.8419,120.8513,120.7767,120.8233,3193.0
2023-08-11 14:45:00,129.58,129.7,129.58,129.7,3344.0,120.8326,120.9445,120.8326,120.9445,3344.0
2023-08-11 14:50:00,129.67,129.77,129.66,129.74,4912.0,120.9165,121.0098,120.9072,120.9818,4912.0
2023-08-11 14:55:00,129.74,129.8,129.68,129.8,6377.0,120.9818,121.0378,120.9259,121.0378,6377.0
2023-08-11 15:00:00,129.75,129.75,129.6,129.6,6595.0,120.9911,120.9911,120.8513,120.8513,6595.0
2023-08-11 15:05:00,129.56,129.65,129.5,129.5,17148.0,120.814,120.8979,120.758,120.758,17148.0
2023-08-11 15:10:00,129.47,129.63,129.37,129.61,7653.0,120.73,120.8792,120.6368,120.8606,7653.0
2023-08-11 15:15:00,129.57,129.74,129.53,129.7,5155.0,120.8233,120.9818,120.786,120.9445,5155.0
2023-08-11 15:20:00,129.74,129.77,129.6,129.74,6929.0,120.9818,121.0098,120.8513,120.9818,6929.0
2023-08-11 15:25:00,129.77,129.84,129.7,129.75,4959.0,121.0098,121.0751,120.9445,120.9911,4959.0
2023-08-11 15:30:00,129.7,129.85,129.7,129.84,7319.0,120.9445,121.0844,120.9445,121.0751,7319.0
2023-08-11 15:35:00,129.84,129.94,129.77,129.9,23392.0,121.0751,121.1683,121.0098,121.131,23392.0
2023-08-11 15:40:00,129.86,129.89,129.72,129.75,13304.0,121.0937,121.1217,120.9632,120.9911,13304.0
2023-08-11 15:45:00,129.72,129.84,129.63,129.81,17420.0,120.9632,121.0751,120.8792,121.0471,17420.0
2023-08-11 15:50:00,129.79,129.88,129.6,129.83,33750.0,121.0284,121.1124,120.8513,121.0657,33750.0
2023-08-11 15:55:00,129.81,129.95,129.69,129.95,81273.0,121.0471,121.1776,120.9352,121.1776,81273.0
2023-08-14 09:30:00,128.86,129.36,127.96,128.53,35005.0,120.1612,120.6275,119.322,119.8535,35005.0
2023-08-14 09:35:00,128.52,128.92,128.07,128.32,20425.0,119.8442,120.2172,119.4246,119.6577,20425.0
2023-08-14 09:40:00,128.45,128.45,127.9,127.92,21980.0,119.7789,119.7789,119.266,119.2847,21980.0
2023-08-14 09:45:00,127.93,127.93,127.31,127.42,6990.0,119.294,119.294,118.7159,118.8184,6990.0
2023-08-14 09:50:00,127.53,127.53,127.04,127.04,7949.0,118.921,118.921,118.4641,118.4641,7949.0
2023-08-14 09:55:00,127.0,127.12,126.83,126.88,11736.0,118.4268,118.5387,118.2683,118.3149,11736.0
2023-08-14 10:00:00,126.92,127.16,126.72,127.04,14548.0,118.3522,118.576,118.1657,118.4641,14548.0
2023-08-14 10:05:00,127.04,127.52,127.01,127.37,18300.0,118.4641,118.9117,118.4361,118.7718,18300.0
2023-08-14 10:10:00,127.33,127.43,127.02,127.1,12790.0,118.7345,118.8278,118.4454,118.52,12790.0
2023-08-14 10:15:00,127.02,127.24,127.02,127.2,7300.0,118.4454,118.6506,118.4454,118.6133,7300.0
2023-08-14 10:20:00,127.24,127.48,127.18,127.41,9356.0,118.6506,118.8744,118.5946,118.8091,9356.0
2023-08-14 10:25:00,127.44,127.48,127.18,127.22,8968.0,118.8371,118.8744,118.5946,118.6319,8968.0
2023-08-14 10:30:00,127.22,127.41,127.15,127.34,7654.0,118.6319,118.8091,118.5667,118.7438,7654.0
2023-08-14 10:35:00,127.33,127.45,127.19,127.31,8726.0,118.7345,118.8464,118.604,118.7159,8726.0
2023-08-14 10:40:00,127.33,127.48,127.31,127.48,5129.0,118.7345,118.8744,118.7159,118.8744,5129.0
2023-08-14 10:45:00,127.45,127.51,127.34,127.34,2795.0,118.8464,118.9024,118.7438,118.7438,2795.0
2023-08-14 10:50:00,127.29,127.46,127.23,127.44,2938.0,118.6972,118.8557,118.6413,118.8371,2938.0
2023-08-14 10:55:00,127.42,127.43,127.25,127.33,5493.0,118.8184,118.8278,118.6599,118.7345,5493.0
2023-08-14 11:00:00,127.31,127.31,127.05,127.11,6195.0,118.7159,118.7159,118.4734,118.5294,6195.0
2023-08-14 11:05:00,127.11,127.12,126.9,127.1,9910.0,118.5294,118.5387,118.3335,118.52,9910.0
2023-08-14 11:10:00,127.09,127.14,126.81,126.87,7461.0,118.5107,118.5573,118.2496,118.3056,7461.0
2023-08-14 11:15:00,126.86,127.15,126.85,127.15,6857.0,118.2962,118.5667,118.2869,118.5667,6857.0
2023-08-14 11:20:00,127.14,127.39,127.14,127.33,7213.0,118.5573,118.7905,118.5573,118.7345,7213.0
2023-08-14 11:25:00,127.35,127.39,127.13,127.14,5986.0,118.7532,118.7905,118.548,118.5573,5986.0
2023-08-14 11:30:00,127.15,127.24,127.07,127.24,5797.0,118.5667,118.6506,118.4921,118.6506,5797.0
2023-08-14 11:35:00,127.27,127.37,127.26,127.35,2995.0,118.6786,118.7718,118.6692,118.7532,2995.0
2023-08-14 11:40:00,127.45,127.6,127.44,127.44,11119.0,118.8464,118.9863,118.8371,118.8371,11119.0
2023-08-14 11:45:00,127.46,127.63,127.44,127.48,13652.0,118.8557,119.0143,118.8371,118.8744,13652.0
2023-08-14 11:50:00,127.49,127.66,127.44,127.55,8199.0,118.8837,119.0422,118.8371,118.9397,8199.0
2023-08-14 11:55:00,127.54,127.6,127.24,127.24,5942.0,118.9303,118.9863,118.6506,118.6506,5942.0
2023-08-14 12:00:00,127.27,127.46,127.27,127.35,4448.0,118.6786,118.8557,118.6786,118.7532,4448.0
2023-08-14 12:05:00,127.39,127.39,127.09,127.19,26694.0,118.7905,118.7905,118.5107,118.604,26694.0
2023-08-14 12:10:00,127.16,127.26,127.16,127.2,2376.0,118.576,118.6692,118.576,118.6133,2376.0
2023-08-14 12:15:00,127.2,127.28,127.06,127.25,8440.0,118.6133,118.6879,118.4827,118.6599,8440.0
2023-08-14 12:20:00,127.25,127.3,127.19,127.24,6497.0,118.6599,118.7065,118.604,118.6506,6497.0
2023-08-14 12:25:00,127.24,127.26,127.08,127.17,10962.0,118.6506,118.6692,118.5014,118.5853,10962.0
2023-08-14 12:30:00,127.17,127.32,127.13,127.27,9447.0,118.5853,118.7252,118.548,118.6786,9447.0
2023-08-14 12:35:00,127.25,127.38,127.22,127.37,5664.0,118.6599,118.7811,118.6319,118.7718,5664.0
2023-08-14 12:40:00,127.42,127.54,127.37,127.53,2903.0,118.8184,118.9303,118.7718,118.921,2903.0
2023-08-14 12:45:00,127.53,127.59,127.49,127.49,3141.0,118.921,118.977,118.8837,118.8837,3141.0
2023-08-14 12:50:00,127.48,127.58,127.46,127.58,4302.0,118.8744,118.9676,118.8557,118.9676,4302.0
2023-08-14 12:55:00,127.52,127.54,127.46,127.47,4588.0,118.9117,118.9303,118.8557,118.8651,4588.0
2023-08-14 13:00:00,127.5,127.54,127.41,127.54,3822.0,118.893,118.9303,118.8091,118.9303,3822.0
2023-08-14 13:05:00,127.55,127.56,127.38,127.51,2426.0,118.9397,118.949,118.7811,118.9024,2426.0
2023-08-14 13:10:00,127.46,127.46,127.37,127.38,11671.0,118.8557,118.8557,118.7718,118.7811,11671.0
2023-08-14 13:15:00,127.37,127.4,127.3,127.35,3616.0,118.7718,118.7998,118.7065,118.7532,3616.0
2023-08-14 13:20:00,127.32,127.38,127.23,127.23,2822.0,118.7252,118.7811,118.6413,118.6413,2822.0
2023-08-14 13:25:00,127.24,127.28,127.16,127.25,6082.0,118.6506,118.6879,118.576,118.6599,6082.0
2023-08-14 13:30:00,127.24,127.33,127.24,127.26,3881.0,118.6506,118.7345,118.6506,118.6692,3881.0
2023-08-14 13:35:00,127.22,127.33,127.2,127.2,7761.0,118.6319,118.7345,118.6133,118.6133,7761.0
2023-08-14 13:40:00,127.18,127.24,127.06,127.06,11453.0,118.5946,118.6506,118.4827,118.4827,11453.0
2023-08-14 13:45:00,127.03,127.08,127.03,127.03,1230.0,118.4548,118.5014,118.4548,118.4548,1230.0
2023-08-14 13:50:00,127.03,127.08,126.84,126.84,7261.0,118.4548,118.5014,118.2776,118.2776,7261.0
2023-08-14 13:55:00,126.84,126.94,126.84,126.93,6478.0,118.2776,118.3708,118.2776,118.3615,6478.0
2023-08-14 14:00:00,126.95,127.08,126.86,127.06,3237.0,118.3802,118.5014,118.2962,118.4827,3237.0
2023-08-14 14:05:00,127.08,127.09,126.94,126.95,4209.0,118.5014,118.5107,118.3708,118.3802,4209.0
2023-08-14 14:10:00,127.0,127.08,126.93,127.01,3354.0,118.4268,118.5014,118.3615,118.4361,3354.0
2023-08-14 14:15:00,127.01,127.03,126.92,126.97,3317.0,118.4361,118.4548,118.3522,118.3988,3317.0
2023-08-14 14:20:00,126.95,127.01,126.85,126.85,5651.0,118.3802,118.4361,118.2869,118.2869,5651.0
2023-08-14 14:25:00,126.9,126.92,126.8,126.81,4185.0,118.3335,118.3522,118.2403,118.2496,4185.0
2023-08-14 14:30:00,126.82,126.82,126.7,126.74,8624.0,118.2589,118.2589,118.147,118.1843,8624.0
2023-08-14 14:35:00,126.72,126.81,126.67,126.75,6697.0,118.1657,118.2496,118.1191,118.1937,6697.0
2023-08-14 14:40:00,126.73,126.78,126.67,126.69,4076.0,118.175,118.2216,118.1191,118.1377,4076.0
2023-08-14 14:45:00,126.67,126.75,126.67,126.7,5259.0,118.1191,118.1937,118.1191,118.147,5259.0
2023-08-14 14:50:00,126.7,126.7,126.53,126.6,12579.0,118.147,118.147,117.9885,118.0538,12579.0
2023-08-14 14:55:00,126.61,126.63,126.55,126.56,4333.0,118.0631,118.0818,118.0072,118.0165,4333.0
2023-08-14 15:00:00,126.57,126.64,126.55,126.6,4196.0,118.0258,118.0911,118.0072,118.0538,4196.0
2023-08-14 15:05:00,126.58,126.67,126.58,126.6,4783.0,118.0351,118.1191,118.0351,118.0538,4783.0
2023-08-14 15:10:00,126.59,126.69,126.55,126.64,5455.0,118.0445,118.1377,118.0072,118.0911,5455.0
2023-08-14 15:15:00,126.61,126.62,126.47,126.51,12389.0,118.0631,118.0724,117.9326,117.9699,12389.0
2023-08-14 15:20:00,126.55,126.56,126.47,126.5,5454.0,118.0072,118.0165,117.9326,117.9605,5454.0
2023-08-14 15:25:00,126.51,126.55,126.46,126.49,11451.0,117.9699,118.0072,117.9232,117.9512,11451.0
2023-08-14 15:30:00,126.52,126.54,126.46,126.5,6143.0,117.9792,117.9978,117.9232,117.9605,6143.0
2023-08-14 15:35:00,126.48,126.6,126.47,126.57,7432.0,117.9419,118.0538,117.9326,118.0258,7432.0
2023-08-14 15:40:00,126.57,126.83,126.57,126.77,22829.0,118.0258,118.2683,118.0258,118.2123,22829.0
2023-08-14 15:45:00,126.76,126.97,126.76,126.97,17974.0,118.203,118.3988,118.203,118.3988,17974.0
2023-08-14 15:50:00,126.98,127.13,126.85,127.09,35683.0,118.4081,118.548,118.2869,118.5107,35683.0
2023-08-14 15:55:00,127.11,127.36,127.09,127.28,69354.0,118.5294,118.7625,118.5107,118.6879,69354.0
2023-08-15 09:30:00,125.44,125.74,125.2,125.6,43591.0,116.9721,117.2518,116.7483,117.1213,43591.0
2023-08-15 09:35:00,125.56,125.58,125.08,125.09,24617.0,117.084,117.1026,116.6364,116.6457,24617.0
2023-08-15 09:40:00,125.09,125.12,124.7,124.82,43806.0,116.6457,116.6737,116.282,116.3939,43806.0
2023-08-15 09:45:00,124.71,125.11,124.61,124.88,13111.0,116.2914,116.6644,116.1981,116.4499,13111.0
2023-08-15 09:50:00,124.92,125.25,124.76,124.91,8635.0,116.4872,116.7949,116.338,116.4779,8635.0
2023-08-15 09:55:00,124.97,125.07,124.8,125.07,7255.0,116.5338,116.6271,116.3753,116.6271,7255.0
2023-08-15 10:00:00,125.01,125.19,124.57,124.82,17069.0,116.5711,116.739,116.1608,116.3939,17069.0
2023-08-15 10:05:00,124.79,124.81,124.47,124.55,16297.0,116.366,116.3846,116.0676,116.1422,16297.0
2023-08-15 10:10:00,124.55,124.76,124.49,124.62,5546.0,116.1422,116.338,116.0862,116.2074,5546.0
2023-08-15 10:15:00,124.65,124.77,124.49,124.66,5689.0,116.2354,116.3473,116.0862,116.2447,5689.0
2023-08-15 10:20:00,124.55,124.71,124.53,124.61,5318.0,116.1422,116.2914,116.1235,116.1981,5318.0
2023-08-15 10:25:00,124.59,124.71,124.5,124.67,4331.0,116.1795,116.2914,116.0955,116.2541,4331.0
2023-08-15 10:30:00,124.8,124.8,124.61,124.74,7562.0,116.3753,116.3753,116.1981,116.3193,7562.0
2023-08-15 10:35:00,124.72,124.82,124.57,124.82,5674.0,116.3007,116.3939,116.1608,116.3939,5674.0
2023-08-15 10:40:00,124.9,125.06,124.87,125.02,9176.0,116.4685,116.6177,116.4406,116.5804,9176.0
2023-08-15 10:45:00,125.04,125.08,124.65,124.65,7675.0,116.5991,116.6364,116.2354,116.2354,7675.0
2023-08-15 10:50:00,124.67,124.76,124.57,124.71,5087.0,116.2541,116.338,116.1608,116.2914,5087.0
2023-08-15 10:55:00,124.59,124.84,124.59,124.7,4493.0,116.1795,116.4126,116.1795,116.282,4493.0
2023-08-15 11:00:00,124.66,124.7,124.56,124.7,28143.0,116.2447,116.282,116.1515,116.282,28143.0
2023-08-15 11:05:00,124.65,124.66,124.45,124.64,6483.0,116.2354,116.2447,116.0489,116.2261,6483.0
2023-08-15 11:10:00,124.64,124.74,124.58,124.74,9387.0,116.2261,116.3193,116.1701,116.3193,9387.0
2023-08-15 11:15:00,124.74,124.78,124.55,124.6,7955.0,116.3193,116.3566,116.1422,116.1888,7955.0
2023-08-15 11:20:00,124.58,124.63,124.46,124.56,11961.0,116.1701,116.2168,116.0582,116.1515,11961.0
2023-08-15 11:25:00,124.57,124.67,124.48,124.67,5907.0,116.1608,116.2541,116.0769,116.2541,5907.0
2023-08-15 11:30:00,124.65,124.81,124.65,124.81,4585.0,116.2354,116.3846,116.2354,116.3846,4585.0
2023-08-15 11:35:00,124.79,124.84,124.59,124.67,5174.0,116.366,116.4126,116.1795,116.2541,5174.0
2023-08-15 11:40:00,124.7,124.7,124.47,124.5,7271.0,116.282,116.282,116.0676,116.0955,7271.0
2023-08-15 11:45:00,124.59,124.71,124.54,124.57,6431.0,116.1795,116.2914,116.1328,116.1608,6431.0
2023-08-15 11:50:00,124.52,124.64,124.5,124.53,5052.0,116.1142,116.2261,116.0955,116.1235,5052.0
2023-08-15 11:55:00,124.53,124.63,124.47,124.63,4348.0,116.1235,116.2168,116.0676,116.2168,4348.0
2023-08-15 12:00:00,124.62,124.71,124.6,124.64,6547.0,116.2074,116.2914,116.1888,116.2261,6547.0
2023-08-15 12:05:00,124.66,124.71,124.52,124.58,15785.0,116.2447,116.2914,116.1142,116.1701,15785.0
2023-08-15 12:10:00,124.59,124.61,124.46,124.54,8972.0,116.1795,116.1981,116.0582,116.1328,8972.0
2023-08-15 12:15:00,124.56,124.59,124.48,124.58,3742.0,116.1515,116.1795,116.0769,116.1701,3742.0
2023-08-15 12:20:00,124.57,124.59,124.49,124.49,4083.0,116.1608,116.1795,116.0862,116.0862,4083.0
2023-08-15 12:25:00,124.5,124.5,124.26,124.29,7649.0,116.0955,116.0955,115.8718,115.8997,7649.0
2023-08-15 12:30:00,124.31,124.33,124.09,124.12,5987.0,115.9184,115.937,115.7132,115.7412,5987.0
2023-08-15 12:35:00,124.09,124.23,124.04,124.22,37853.0,115.7132,115.8438,115.6666,115.8345,37853.0
2023-08-15 12:40:00,124.28,124.32,124.12,124.15,3470.0,115.8904,115.9277,115.7412,115.7692,3470.0
2023-08-15 12:45:00,124.1,124.1,123.76,123.76,12222.0,115.7226,115.7226,115.4055,115.4055,12222.0
2023-08-15 12:50:00,123.75,123.87,123.65,123.73,37783.0,115.3962,115.5081,115.3029,115.3775,37783.0
2023-08-15 12:55:00,123.73,124.03,123.63,124.0,8908.0,115.3775,115.6573,115.2843,115.6293,8908.0
2023-08-15 13:00:00,123.98,124.02,123.9,123.96,6229.0,115.6107,115.648,115.5361,115.592,6229.0
2023-08-15 13:05:00,123.95,123.98,123.81,123.83,5892.0,115.5827,115.6107,115.4521,115.4708,5892.0
2023-08-15 13:10:00,123.8,123.92,123.73,123.73,4687.0,115.4428,115.5547,115.3775,115.3775,4687.0
2023-08-15 13:15:00,123.73,123.85,123.6,123.83,19644.0,115.3775,115.4894,115.2563,115.4708,19644.0
2023-08-15 13:20:00,123.83,123.93,123.8,123.88,11017.0,115.4708,115.564,115.4428,115.5174,11017.0
2023-08-15 13:25:00,123.87,123.93,123.67,123.67,6436.0,115.5081,115.564,115.3216,115.3216,6436.0
2023-08-15 13:30:00,123.67,123.67,123.5,123.61,4312.0,115.3216,115.3216,115.1631,115.2656,4312.0
2023-08-15 13:35:00,123.62,123.69,123.56,123.58,9709.0,115.275,115.3402,115.219,115.2377,9709.0
2023-08-15 13:40:00,123.56,123.6,123.43,123.49,4614.0,115.219,115.2563,115.0978,115.1537,4614.0
2023-08-15 13:45:00,123.48,123.69,123.48,123.59,4518.0,115.1444,115.3402,115.1444,115.247,4518.0
2023-08-15 13:50:00,123.6,123.64,123.54,123.6,2728.0,115.2563,115.2936,115.2004,115.2563,2728.0
2023-08-15 13:55:00,123.64,123.65,123.44,123.44,6658.0,115.2936,115.3029,115.1071,115.1071,6658.0
2023-08-15 14:00:00,123.43,123.48,123.26,123.3,7753.0,115.0978,115.1444,114.9393,114.9766,7753.0
2023-08-15 14:05:00,123.26,123.33,123.2,123.23,9272.0,114.9393,115.0045,114.8833,114.9113,9272.0
2023-08-15 14:10:00,123.23,123.4,123.23,123.34,5483.0,114.9113,115.0698,114.9113,115.0139,5483.0
2023-08-15 14:15:00,123.33,123.38,123.22,123.28,3483.0,115.0045,115.0512,114.902,114.9579,3483.0
2023-08-15 14:20:00,123.28,123.43,123.27,123.4,6072.0,114.9579,115.0978,114.9486,115.0698,6072.0
2023-08-15 14:25:00,123.41,123.51,123.41,123.42,3181.0,115.0791,115.1724,115.0791,115.0885,3181.0
2023-08-15 14:30:00,123.44,123.66,123.42,123.62,7259.0,115.1071,115.3123,115.0885,115.275,7259.0
2023-08-15 14:35:00,123.62,123.68,123.59,123.67,2609.0,115.275,115.3309,115.247,115.3216,2609.0
2023-08-15 14:40:00,123.69,123.78,123.65,123.75,4166.0,115.3402,115.4242,115.3029,115.3962,4166.0
2023-08-15 14:45:00,123.72,123.75,123.62,123.64,3961.0,115.3682,115.3962,115.275,115.2936,3961.0
2023-08-15 14:50:00,123.65,123.73,123.65,123.73,3362.0,115.3029,115.3775,115.3029,115.3775,3362.0
2023-08-15 14:55:00,123.72,123.77,123.64,123.76,6025.0,115.3682,115.4148,115.2936,115.4055,6025.0
2023-08-15 15:00:00,123.79,123.93,123.77,123.84,6076.0,115.4335,115.564,115.4148,115.4801,6076.0
2023-08-15 15:05:00,123.84,123.91,123.8,123.91,6543.0,115.4801,115.5454,115.4428,115.5454,6543.0
2023-08-15 15:10:00,123.94,123.95,123.81,123.84,9213.0,115.5734,115.5827,115.4521,115.4801,9213.0
2023-08-15 15:15:00,123.82,123.92,123.78,123.9,11730.0,115.4615,115.5547,115.4242,115.5361,11730.0
2023-08-15 15:20:00,123.89,123.89,123.7,123.72,6293.0,115.5267,115.5267,115.3496,115.3682,6293.0
2023-08-15 15:25:00,123.77,123.78,123.37,123.39,12866.0,115.4148,115.4242,115.0418,115.0605,12866.0
2023-08-15 15:30:00,123.37,123.74,123.32,123.69,16517.0,115.0418,115.3869,114.9952,115.3402,16517.0
2023-08-15 15:35:00,123.7,123.75,123.36,123.45,63312.0,115.3496,115.3962,115.0325,115.1164,63312.0
2023-08-15 15:40:00,123.46,123.63,123.41,123.63,17291.0,115.1258,115.2843,115.0791,115.2843,17291.0
2023-08-15 15:45:00,123.61,123.87,123.61,123.73,26726.0,115.2656,115.5081,115.2656,115.3775,26726.0
2023-08-15 15:50:00,123.67,123.92,123.65,123.84,40282.0,115.3216,115.5547,115.3029,115.4801,40282.0
2023-08-15 15:55:00,123.86,123.94,123.54,123.6,105112.0,115.4988,115.5734,115.2004,115.2563,105112.0
2023-08-16 09:30:00,122.98,123.12,122.66,123.0,28889.0,114.6782,114.8087,114.3798,114.6968,28889.0
2023-08-16 09:35:00,122.97,123.21,122.78,122.79,18646.0,114.6688,114.8926,114.4917,114.501,18646.0
2023-08-16 09:40:00,122.73,122.89,122.55,122.69,11007.0,114.445,114.5942,114.2772,114.4077,11007.0
2023-08-16 09:45:00,122.79,123.26,122.79,123.17,9386.0,114.501,114.9393,114.501,114.8553,9386.0
2023-08-16 09:50:00,123.26,123.47,123.11,123.18,11811.0,114.9393,115.1351,114.7994,114.8647,11811.0
2023-08-16 09:55:00,123.09,123.09,122.92,122.95,6316.0,114.7807,114.7807,114.6222,114.6502,6316.0
2023-08-16 10:00:00,123.0,123.14,122.88,122.88,4779.0,114.6968,114.8274,114.5849,114.5849,4779.0
2023-08-16 10:05:00,122.87,122.99,122.84,122.91,5014.0,114.5756,114.6875,114.5476,114.6129,5014.0
2023-08-16 10:10:00,122.92,123.25,122.91,123.14,9512.0,114.6222,114.9299,114.6129,114.8274,9512.0
2023-08-16 10:15:00,123.15,123.25,123.05,123.07,6583.0,114.8367,114.9299,114.7434,114.7621,6583.0
2023-08-16 10:20:00,123.14,123.18,122.83,122.85,6080.0,114.8274,114.8647,114.5383,114.5569,6080.0
2023-08-16 10:25:00,122.81,123.07,122.75,122.82,13612.0,114.5196,114.7621,114.4637,114.529,13612.0
2023-08-16 10:30:00,122.85,123.03,122.75,123.03,7553.0,114.5569,114.7248,114.4637,114.7248,7553.0
2023-08-16 10:35:00,123.0,123.01,122.82,122.93,5296.0,114.6968,114.7061,114.529,114.6315,5296.0
2023-08-16 10:40:00,122.98,123.04,122.83,122.92,5710.0,114.6782,114.7341,114.5383,114.6222,5710.0
2023-08-16 10:45:00,122.95,123.08,122.8,122.93,5348.0,114.6502,114.7714,114.5103,114.6315,5348.0
2023-08-16 10:50:00,122.93,123.26,122.92,123.22,8053.0,114.6315,114.9393,114.6222,114.902,8053.0
2023-08-16 10:55:00,123.26,123.37,123.12,123.27,9222.0,114.9393,115.0418,114.8087,114.9486,9222.0
2023-08-16 11:00:00,123.25,123.26,123.07,123.12,5423.0,114.9299,114.9393,114.7621,114.8087,5423.0
2023-08-16 11:05:00,123.12,123.14,122.76,122.87,6563.0,114.8087,114.8274,114.473,114.5756,6563.0
2023-08-16 11:10:00,122.87,122.9,122.76,122.81,3946.0,114.5756,114.6036,114.473,114.5196,3946.0
2023-08-16 11:15:00,122.8,123.02,122.8,122.88,8026.0,114.5103,114.7155,114.5103,114.5849,8026.0
2023-08-16 11:20:00,122.97,123.01,122.87,122.95,5733.0,114.6688,114.7061,114.5756,114.6502,5733.0
2023-08-16 11:25:00,122.99,122.99,122.85,122.91,2569.0,114.6875,114.6875,114.5569,114.6129,2569.0
2023-08-16 11:30:00,122.88,123.09,122.85,123.09,11707.0,114.5849,114.7807,114.5569,114.7807,11707.0
2023-08-16 11:35:00,123.09,123.09,122.88,122.9,4456.0,114.7807,114.7807,114.5849,114.6036,4456.0
2023-08-16 11:40:00,122.91,123.09,122.85,123.0,4449.0,114.6129,114.7807,114.5569,114.6968,4449.0
2023-08-16 11:45:00,122.93,123.02,122.79,122.79,6654.0,114.6315,114.7155,114.501,114.501,6654.0
2023-08-16 11:50:00,122.78,122.89,122.75,122.89,3567.0,114.4917,114.5942,114.4637,114.5942,3567.0
2023-08-16 11:55:00,122.82,122.84,122.7,122.81,6589.0,114.529,114.5476,114.4171,114.5196,6589.0
2023-08-16 12:00:00,122.79,122.97,122.79,122.92,2689.0,114.501,114.6688,114.501,114.6222,2689.0
2023-08-16 12:05:00,122.94,123.09,122.94,123.09,1959.0,114.6409,114.7807,114.6409,114.7807,1959.0
2023-08-16 12:10:00,123.04,123.16,123.0,123.07,3798.0,114.7341,114.846,114.6968,114.7621,3798.0
2023-08-16 12:15:00,123.09,123.31,123.08,123.26,21488.0,114.7807,114.9859,114.7714,114.9393,21488.0
2023-08-16 12:20:00,123.26,123.27,123.13,123.26,5633.0,114.9393,114.9486,114.818,114.9393,5633.0
2023-08-16 12:25:00,123.28,123.32,123.17,123.29,3866.0,114.9579,114.9952,114.8553,114.9672,3866.0
2023-08-16 12:30:00,123.25,123.33,123.17,123.27,5325.0,114.9299,115.0045,114.8553,114.9486,5325.0
2023-08-16 12:35:00,123.33,123.53,123.33,123.53,12245.0,115.0045,115.191,115.0045,115.191,12245.0
2023-08-16 12:40:00,123.51,123.69,123.49,123.67,21687.0,115.1724,115.3402,115.1537,115.3216,21687.0
2023-08-16 12:45:00,123.62,123.63,123.55,123.6,11499.0,115.275,115.2843,115.2097,115.2563,11499.0
2023-08-16 12:50:00,123.59,123.68,123.53,123.66,10353.0,115.247,115.3309,115.191,115.3123,10353.0
2023-08-16 12:55:00,123.59,123.67,123.57,123.6,4456.0,115.247,115.3216,115.2283,115.2563,4456.0
2023-08-16 13:00:00,123.59,123.66,123.5,123.6,15526.0,115.247,115.3123,115.1631,115.2563,15526.0
2023-08-16 13:05:00,123.6,123.6,123.17,123.17,9499.0,115.2563,115.2563,114.8553,114.8553,9499.0
2023-08-16 13:10:00,123.23,123.26,123.09,123.22,3713.0,114.9113,114.9393,114.7807,114.902,3713.0
2023-08-16 13:15:00,123.16,123.32,123.13,123.25,8097.0,114.846,114.9952,114.818,114.9299,8097.0
2023-08-16 13:20:00,123.24,123.43,123.24,123.34,8056.0,114.9206,115.0978,114.9206,115.0139,8056.0
2023-08-16 13:25:00,123.38,123.38,123.21,123.28,14770.0,115.0512,115.0512,114.8926,114.9579,14770.0
2023-08-16 13:30:00,123.28,123.3,123.19,123.3,12369.0,114.9579,114.9766,114.874,114.9766,12369.0
2023-08-16 13:35:00,123.29,123.39,123.26,123.36,5568.0,114.9672,115.0605,114.9393,115.0325,5568.0
2023-08-16 13:40:00,123.38,123.47,123.34,123.35,5441.0,115.0512,115.1351,115.0139,115.0232,5441.0
2023-08-16 13:45:00,123.36,123.6,123.35,123.5,5942.0,115.0325,115.2563,115.0232,115.1631,5942.0
2023-08-16 13:50:00,123.51,123.59,123.5,123.5,2801.0,115.1724,115.247,115.1631,115.1631,2801.0
2023-08-16 13:55:00,123.52,123.54,123.43,123.48,11684.0,115.1817,115.2004,115.0978,115.1444,11684.0
2023-08-16 14:00:00,123.47,123.49,123.03,123.26,10004.0,115.1351,115.1537,114.7248,114.9393,10004.0
2023-08-16 14:05:00,123.26,123.32,123.13,123.25,3937.0,114.9393,114.9952,114.818,114.9299,3937.0
2023-08-16 14:10:00,123.22,123.22,123.0,123.14,5348.0,114.902,114.902,114.6968,114.8274,5348.0
2023-08-16 14:15:00,123.08,123.37,123.08,123.29,4246.0,114.7714,115.0418,114.7714,114.9672,4246.0
2023-08-16 14:20:00,123.32,123.47,123.31,123.38,4388.0,114.9952,115.1351,114.9859,115.0512,4388.0
2023-08-16 14:25:00,123.37,123.4,123.21,123.36,4895.0,115.0418,115.0698,114.8926,115.0325,4895.0
2023-08-16 14:30:00,123.29,123.4,123.1,123.1,19661.0,114.9672,115.0698,114.7901,114.7901,19661.0
2023-08-16 14:35:00,123.15,123.23,123.02,123.07,5411.0,114.8367,114.9113,114.7155,114.7621,5411.0
2023-08-16 14:40:00,123.09,123.13,122.97,123.02,11508.0,114.7807,114.818,114.6688,114.7155,11508.0
2023-08-16 14:45:00,123.04,123.09,122.9,122.91,4113.0,114.7341,114.7807,114.6036,114.6129,4113.0
2023-08-16 14:50:00,122.94,122.94,122.79,122.84,3860.0,114.6409,114.6409,114.501,114.5476,3860.0
2023-08-16 14:55:00,122.86,122.86,122.75,122.86,4288.0,114.5663,114.5663,114.4637,114.5663,4288.0
2023-08-16 15:00:00,122.8,122.82,122.64,122.7,8033.0,114.5103,114.529,114.3611,114.4171,8033.0
2023-08-16 15:05:00,122.64,122.68,122.53,122.54,3602.0,114.3611,114.3984,114.2585,114.2679,3602.0
2023-08-16 15:10:00,122.51,122.62,122.25,122.31,11614.0,114.2399,114.3425,113.9974,114.0534,11614.0
2023-08-16 15:15:00,122.3,122.3,122.1,122.17,10572.0,114.0441,114.0441,113.8576,113.9228,10572.0
2023-08-16 15:20:00,122.2,122.38,122.18,122.23,6588.0,113.9508,114.1187,113.9322,113.9788,6588.0
2023-08-16 15:25:00,122.22,122.33,122.13,122.3,8787.0,113.9695,114.072,113.8855,114.0441,8787.0
2023-08-16 15:30:00,122.28,122.48,122.22,122.37,15665.0,114.0254,114.2119,113.9695,114.1093,15665.0
2023-08-16 15:35:00,122.38,122.4,122.18,122.29,12992.0,114.1187,114.1373,113.9322,114.0347,12992.0
2023-08-16 15:40:00,122.31,122.46,122.25,122.46,13837.0,114.0534,114.1933,113.9974,114.1933,13837.0
2023-08-16 15:45:00,122.45,122.7,122.41,122.66,28559.0,114.1839,114.4171,114.1466,114.3798,28559.0
2023-08-16 15:50:00,122.68,122.75,122.58,122.72,47333.0,114.3984,114.4637,114.3052,114.4357,47333.0
2023-08-16 15:55:00,122.73,122.78,122.55,122.74,132065.0,114.445,114.4917,114.2772,114.4544,132065.0
2023-08-17 09:30:00,123.15,123.78,123.15,123.78,26470.0,114.8367,115.4242,114.8367,115.4242,26470.0
2023-08-17 09:35:00,123.6,123.68,123.31,123.32,6391.0,115.2563,115.3309,114.9859,114.9952,6391.0
2023-08-17 09:40:00,123.28,123.33,122.84,122.98,10471.0,114.9579,115.0045,114.5476,114.6782,10471.0
2023-08-17 09:45:00,122.97,123.36,122.97,123.18,19849.0,114.6688,115.0325,114.6688,114.8647,19849.0
2023-08-17 09:50:00,123.19,123.25,122.99,123.16,12567.0,114.874,114.9299,114.6875,114.846,12567.0
2023-08-17 09:55:00,123.17,123.54,123.04,123.46,22112.0,114.8553,115.2004,114.7341,115.1258,22112.0
2023-08-17 10:00:00,123.48,123.96,123.48,123.86,9240.0,115.1444,115.592,115.1444,115.4988,9240.0
2023-08-17 10:05:00,123.86,124.17,123.81,124.14,28122.0,115.4988,115.7878,115.4521,115.7599,28122.0
2023-08-17 10:10:00,124.12,124.12,123.91,124.01,14979.0,115.7412,115.7412,115.5454,115.6386,14979.0
2023-08-17 10:15:00,124.03,124.33,123.97,124.21,14483.0,115.6573,115.937,115.6013,115.8251,14483.0
2023-08-17 10:20:00,124.22,124.38,124.11,124.25,16902.0,115.8345,115.9837,115.7319,115.8624,16902.0
2023-08-17 10:25:00,124.23,124.45,124.22,124.34,11453.0,115.8438,116.0489,115.8345,115.9464,11453.0
2023-08-17 10:30:00,124.32,124.43,124.14,124.14,5762.0,115.9277,116.0303,115.7599,115.7599,5762.0
2023-08-17 10:35:00,124.13,124.24,124.01,124.24,14547.0,115.7505,115.8531,115.6386,115.8531,14547.0
2023-08-17 10:40:00,124.25,124.54,124.24,124.36,7289.0,115.8624,116.1328,115.8531,115.965,7289.0
2023-08-17 10:45:00,124.37,124.6,124.33,124.6,8734.0,115.9743,116.1888,115.937,116.1888,8734.0
2023-08-17 10:50:00,124.6,124.6,124.42,124.52,9478.0,116.1888,116.1888,116.0209,116.1142,9478.0
2023-08-17 10:55:00,124.51,124.56,124.39,124.45,8957.0,116.1049,116.1515,115.993,116.0489,8957.0
2023-08-17 11:00:00,124.42,124.46,124.25,124.26,3490.0,116.0209,116.0582,115.8624,115.8718,3490.0
2023-08-17 11:05:00,124.31,124.48,124.3,124.34,7092.0,115.9184,116.0769,115.9091,115.9464,7092.0
2023-08-17 11:10:00,124.34,124.37,124.02,124.07,6901.0,115.9464,115.9743,115.648,115.6946,6901.0
2023-08-17 11:15:00,124.07,124.13,124.02,124.1,7534.0,115.6946,115.7505,115.648,115.7226,7534.0
2023-08-17 11:20:00,124.1,124.1,123.81,123.82,6174.0,115.7226,115.7226,115.4521,115.4615,6174.0
2023-08-17 11:25:00,123.85,123.85,123.6,123.61,12035.0,115.4894,115.4894,115.2563,115.2656,12035.0
2023-08-17 11:30:00,123.61,123.61,123.38,123.4,4786.0,115.2656,115.2656,115.0512,115.0698,4786.0
2023-08-17 11:35:00,123.38,123.49,123.14,123.18,4318.0,115.0512,115.1537,114.8274,114.8647,4318.0
2023-08-17 11:40:00,123.16,123.24,122.96,123.04,5182.0,114.846,114.9206,114.6595,114.7341,5182.0
2023-08-17 11:45:00,122.95,122.98,122.81,122.81,1899.0,114.6502,114.6782,114.5196,114.5196,1899.0
2023-08-17 11:50:00,122.73,122.91,122.73,122.87,3546.0,114.445,114.6129,114.445,114.5756,3546.0
2023-08-17 11:55:00,122.84,123.08,122.84,123.07,7035.0,114.5476,114.7714,114.5476,114.7621,7035.0
2023-08-17 12:00:00,123.08,123.08,122.93,123.03,9214.0,114.7714,114.7714,114.6315,114.7248,9214.0
2023-08-17 12:05:00,123.03,123.18,123.01,123.11,4738.0,114.7248,114.8647,114.7061,114.7994,4738.0
2023-08-17 12:10:00,123.13,123.16,122.99,123.05,9635.0,114.818,114.846,114.6875,114.7434,9635.0
2023-08-17 12:15:00,123.02,123.11,122.95,123.04,5429.0,114.7155,114.7994,114.6502,114.7341,5429.0
2023-08-17 12:20:00,123.02,123.42,123.01,123.42,8716.0,114.7155,115.0885,114.7061,115.0885,8716.0
2023-08-17 12:25:00,123.43,123.6,123.43,123.56,9862.0,115.0978,115.2563,115.0978,115.219,9862.0
2023-08-17 12:30:00,123.56,123.58,123.37,123.38,5104.0,115.219,115.2377,115.0418,115.0512,5104.0
2023-08-17 12:35:00,123.34,123.4,123.31,123.37,4961.0,115.0139,115.0698,114.9859,115.0418,4961.0
2023-08-17 12:40:00,123.28,123.31,123.22,123.3,3124.0,114.9579,114.9859,114.902,114.9766,3124.0
2023-08-17 12:45:00,123.27,123.29,123.17,123.24,4851.0,114.9486,114.9672,114.8553,114.9206,4851.0
2023-08-17 12:50:00,123.21,123.36,123.21,123.33,3684.0,114.8926,115.0325,114.8926,115.0045,3684.0
2023-08-17 12:55:00,123.31,123.36,123.28,123.33,4713.0,114.9859,115.0325,114.9579,115.0045,4713.0
2023-08-17 13:00:00,123.37,123.38,123.29,123.34,3070.0,115.0418,115.0512,114.9672,115.0139,3070.0
2023-08-17 13:05:00,123.33,123.36,123.22,123.25,8627.0,115.0045,115.0325,114.902,114.9299,8627.0
2023-08-17 13:10:00,123.19,123.38,123.19,123.37,4397.0,114.874,115.0512,114.874,115.0418,4397.0
2023-08-17 13:15:00,123.38,123.45,123.26,123.26,6386.0,115.0512,115.1164,114.9393,114.9393,6386.0
2023-08-17 13:20:00,123.27,123.29,123.17,123.23,4790.0,114.9486,114.9672,114.8553,114.9113,4790.0
2023-08-17 13:25:00,123.22,123.37,123.19,123.19,7019.0,114.902,115.0418,114.874,114.874,7019.0
2023-08-17 13:30:00,123.2,123.24,123.16,123.17,4887.0,114.8833,114.9206,114.846,114.8553,4887.0
2023-08-17 13:35:00,123.18,123.18,123.05,123.11,5666.0,114.8647,114.8647,114.7434,114.7994,5666.0
2023-08-17 13:40:00,123.14,123.18,122.94,123.02,4956.0,114.8274,114.8647,114.6409,114.7155,4956.0
2023-08-17 13:45:00,123.0,123.11,122.99,123.08,7481.0,114.6968,114.7994,114.6875,114.7714,7481.0
2023-08-17 13:50:00,123.1,123.23,123.1,123.15,5677.0,114.7901,114.9113,114.7901,114.8367,5677.0
2023-08-17 13:55:00,123.19,123.28,123.19,123.26,4677.0,114.874,114.9579,114.874,114.9393,4677.0
2023-08-17 14:00:00,123.26,123.28,123.23,123.25,3781.0,114.9393,114.9579,114.9113,114.9299,3781.0
2023-08-17 14:05:00,123.23,123.28,123.17,123.26,4488.0,114.9113,114.9579,114.8553,114.9393,4488.0
2023-08-17 14:10:00,123.24,123.24,123.1,123.15,2508.0,114.9206,114.9206,114.7901,114.8367,2508.0
2023-08-17 14:15:00,123.09,123.14,123.03,123.1,17800.0,114.7807,114.8274,114.7248,114.7901,17800.0
2023-08-17 14:20:00,123.12,123.16,123.01,123.07,5569.0,114.8087,114.846,114.7061,114.7621,5569.0
2023-08-17 14:25:00,123.08,123.15,123.0,123.12,8519.0,114.7714,114.8367,114.6968,114.8087,8519.0
2023-08-17 14:30:00,123.08,123.08,122.92,122.97,5335.0,114.7714,114.7714,114.6222,114.6688,5335.0
2023-08-17 14:35:00,122.95,123.17,122.94,123.13,7633.0,114.6502,114.8553,114.6409,114.818,7633.0
2023-08-17 14:40:00,123.15,123.15,123.07,123.13,6242.0,114.8367,114.8367,114.7621,114.818,6242.0
2023-08-17 14:45:00,123.12,123.12,122.97,123.02,8058.0,114.8087,114.8087,114.6688,114.7155,8058.0
2023-08-17 14:50:00,123.05,123.1,122.96,122.98,10946.0,114.7434,114.7901,114.6595,114.6782,10946.0
2023-08-17 14:55:00,122.99,122.99,122.7,122.82,10496.0,114.6875,114.6875,114.4171,114.529,10496.0
2023-08-17 15:00:00,122.83,122.93,122.81,122.84,8392.0,114.5383,114.6315,114.5196,114.5476,8392.0
2023-08-17 15:05:00,122.83,123.02,122.79,122.85,14171.0,114.5383,114.7155,114.501,114.5569,14171.0
2023-08-17 15:10:00,122.82,122.95,122.79,122.87,13635.0,114.529,114.6502,114.501,114.5756,13635.0
2023-08-17 15:15:00,122.85,122.99,122.77,122.99,11280.0,114.5569,114.6875,114.4823,114.6875,11280.0
2023-08-17 15:20:00,123.0,123.14,122.95,122.99,17000.0,114.6968,114.8274,114.6502,114.6875,17000.0
2023-08-17 15:25:00,122.99,123.26,122.95,123.26,9896.0,114.6875,114.9393,114.6502,114.9393,9896.0
2023-08-17 15:30:00,123.27,123.42,123.22,123.34,13449.0,114.9486,115.0885,114.902,115.0139,13449.0
2023-08-17 15:35:00,123.33,123.53,123.33,123.42,13462.0,115.0045,115.191,115.0045,115.0885,13462.0
2023-08-17 15:40:00,123.43,123.59,123.41,123.45,12391.0,115.0978,115.247,115.0791,115.1164,12391.0
2023-08-17 15:45:00,123.46,123.6,123.38,123.55,21401.0,115.1258,115.2563,115.0512,115.2097,21401.0
2023-08-17 15:50:00,123.57,123.64,123.53,123.62,33690.0,115.2283,115.2936,115.191,115.275,33690.0
2023-08-17 15:55:00,123.64,123.68,123.47,123.51,79887.0,115.2936,115.3309,115.1351,115.1724,79887.0
2023-08-18 09:30:00,122.06,122.87,122.06,122.73,71878.0,113.8203,114.5756,113.8203,114.445,71878.0
2023-08-18 09:35:00,122.71,122.72,122.2,122.41,10832.0,114.4264,114.4357,113.9508,114.1466,10832.0
2023-08-18 09:40:00,122.29,123.0,122.19,122.91,16255.0,114.0347,114.6968,113.9415,114.6129,16255.0
2023-08-18 09:45:00,122.82,123.38,122.82,123.33,10192.0,114.529,115.0512,114.529,115.0045,10192.0
2023-08-18 09:50:00,123.32,123.79,123.26,123.79,11773.0,114.9952,115.4335,114.9393,115.4335,11773.0
2023-08-18 09:55:00,123.67,123.76,123.25,123.25,8517.0,115.3216,115.4055,114.9299,114.9299,8517.0
2023-08-18 10:00:00,123.28,123.47,123.25,123.38,6502.0,114.9579,115.1351,114.9299,115.0512,6502.0
2023-08-18 10:05:00,123.42,123.46,123.18,123.28,12738.0,115.0885,115.1258,114.8647,114.9579,12738.0
2023-08-18 10:10:00,123.3,123.3,122.86,122.86,5729.0,114.9766,114.9766,114.5663,114.5663,5729.0
2023-08-18 10:15:00,122.82,122.98,122.61,122.94,7554.0,114.529,114.6782,114.3331,114.6409,7554.0
2023-08-18 10:20:00,122.9,122.91,122.76,122.81,10757.0,114.6036,114.6129,114.473,114.5196,10757.0
2023-08-18 10:25:00,122.79,122.81,122.62,122.77,10190.0,114.501,114.5196,114.3425,114.4823,10190.0
2023-08-18 10:30:00,122.75,122.97,122.69,122.97,7452.0,114.4637,114.6688,114.4077,114.6688,7452.0
2023-08-18 10:35:00,122.99,123.12,122.88,122.98,7111.0,114.6875,114.8087,114.5849,114.6782,7111.0
2023-08-18 10:40:00,122.96,123.11,122.9,123.03,12936.0,114.6595,114.7994,114.6036,114.7248,12936.0
2023-08-18 10:45:00,123.04,123.19,122.95,123.19,4611.0,114.7341,114.874,114.6502,114.874,4611.0
2023-08-18 10:50:00,123.24,123.24,123.02,123.13,4568.0,114.9206,114.9206,114.7155,114.818,4568.0
2023-08-18 10:55:00,123.18,123.28,123.13,123.14,13234.0,114.8647,114.9579,114.818,114.8274,13234.0
2023-08-18 11:00:00,123.18,123.27,123.12,123.2,6027.0,114.8647,114.9486,114.8087,114.8833,6027.0
2023-08-18 11:05:00,123.18,123.34,123.11,123.34,6187.0,114.8647,115.0139,114.7994,115.0139,6187.0
2023-08-18 11:10:00,123.39,123.45,123.3,123.33,4963.0,115.0605,115.1164,114.9766,115.0045,4963.0
2023-08-18 11:15:00,123.31,123.33,123.16,123.27,4843.0,114.9859,115.0045,114.846,114.9486,4843.0
2023-08-18 11:20:00,123.2,123.45,123.2,123.39,3230.0,114.8833,115.1164,114.8833,115.0605,3230.0
2023-08-18 11:25:00,123.4,123.46,123.29,123.32,3775.0,115.0698,115.1258,114.9672,114.9952,3775.0
2023-08-18 11:30:00,123.32,123.45,123.26,123.45,4197.0,114.9952,115.1164,114.9393,115.1164,4197.0
2023-08-18 11:35:00,123.49,123.51,123.37,123.42,3219.0,115.1537,115.1724,115.0418,115.0885,3219.0
2023-08-18 11:40:00,123.4,123.6,123.34,123.55,6003.0,115.0698,115.2563,115.0139,115.2097,6003.0
2023-08-18 11:45:00,123.54,123.55,123.37,123.38,3659.0,115.2004,115.2097,115.0418,115.0512,3659.0
2023-08-18 11:50:00,123.44,123.5,123.38,123.4,5553.0,115.1071,115.1631,115.0512,115.0698,5553.0
2023-08-18 11:55:00,123.41,123.47,123.31,123.47,2450.0,115.0791,115.1351,114.9859,115.1351,2450.0
2023-08-18 12:00:00,123.46,123.7,123.45,123.59,5362.0,115.1258,115.3496,115.1164,115.247,5362.0
2023-08-18 12:05:00,123.59,123.67,123.53,123.53,4883.0,115.247,115.3216,115.191,115.191,4883.0
2023-08-18 12:10:00,123.51,123.51,123.29,123.31,4804.0,115.1724,115.1724,114.9672,114.9859,4804.0
2023-08-18 12:15:00,123.3,123.3,123.15,123.27,4783.0,114.9766,114.9766,114.8367,114.9486,4783.0
2023-08-18 12:20:00,123.24,123.32,123.17,123.31,9437.0,114.9206,114.9952,114.8553,114.9859,9437.0
2023-08-18 12:25:00,123.33,123.35,123.27,123.31,8725.0,115.0045,115.0232,114.9486,114.9859,8725.0
2023-08-18 12:30:00,123.32,123.44,123.19,123.39,8599.0,114.9952,115.1071,114.874,115.0605,8599.0
2023-08-18 12:35:00,123.42,123.43,123.29,123.39,12301.0,115.0885,115.0978,114.9672,115.0605,12301.0
2023-08-18 12:40:00,123.38,123.46,123.36,123.43,8923.0,115.0512,115.1258,115.0325,115.0978,8923.0
2023-08-18 12:45:00,123.42,123.52,123.36,123.49,8499.0,115.0885,115.1817,115.0325,115.1537,8499.0
2023-08-18 12:50:00,123.5,123.51,123.41,123.46,7651.0,115.1631,115.1724,115.0791,115.1258,7651.0
2023-08-18 12:55:00,123.48,123.5,123.31,123.33,8526.0,115.1444,115.1631,114.9859,115.0045,8526.0
2023-08-18 13:00:00,123.31,123.36,123.25,123.34,5634.0,114.9859,115.0325,114.9299,115.0139,5634.0
2023-08-18 13:05:00,123.34,123.43,123.32,123.42,9680.0,115.0139,115.0978,114.9952,115.0885,9680.0
2023-08-18 13:10:00,123.42,123.42,123.26,123.26,6673.0,115.0885,115.0885,114.9393,114.9393,6673.0
2023-08-18 13:15:00,123.28,123.3,123.22,123.27,7627.0,114.9579,114.9766,114.902,114.9486,7627.0
2023-08-18 13:20:00,123.26,123.31,123.17,123.18,6796.0,114.9393,114.9859,114.8553,114.8647,6796.0
2023-08-18 13:25:00,123.14,123.32,123.13,123.31,4925.0,114.8274,114.9952,114.818,114.9859,4925.0
2023-08-18 13:30:00,123.29,123.43,123.29,123.32,8670.0,114.9672,115.0978,114.9672,114.9952,8670.0
2023-08-18 13:35:00,123.34,123.4,123.14,123.17,3945.0,115.0139,115.0698,114.8274,114.8553,3945.0
2023-08-18 13:40:00,123.11,123.18,123.05,123.15,6684.0,114.7994,114.8647,114.7434,114.8367,6684.0
2023-08-18 13:45:00,123.18,123.42,123.18,123.41,7328.0,114.8647,115.0885,114.8647,115.0791,7328.0
2023-08-18 13:50:00,123.41,123.57,123.38,123.57,21441.0,115.0791,115.2283,115.0512,115.2283,21441.0
2023-08-18 13:55:00,123.53,123.57,123.4,123.47,16878.0,115.191,115.2283,115.0698,115.1351,16878.0
2023-08-18 14:00:00,123.44,123.55,123.4,123.53,8545.0,115.1071,115.2097,115.0698,115.191,8545.0
2023-08-18 14:05:00,123.55,123.55,123.17,123.17,9921.0,115.2097,115.2097,114.8553,114.8553,9921.0
2023-08-18 14:10:00,123.12,123.12,122.95,123.04,4968.0,114.8087,114.8087,114.6502,114.7341,4968.0
2023-08-18 14:15:00,123.05,123.08,122.92,122.98,6416.0,114.7434,114.7714,114.6222,114.6782,6416.0
2023-08-18 14:20:00,122.93,122.99,122.86,122.86,5627.0,114.6315,114.6875,114.5663,114.5663,5627.0
2023-08-18 14:25:00,122.92,122.99,122.85,122.85,10570.0,114.6222,114.6875,114.5569,114.5569,10570.0
2023-08-18 14:30:00,122.89,122.95,122.79,122.86,9879.0,114.5942,114.6502,114.501,114.5663,9879.0
2023-08-18 14:35:00,122.89,122.98,122.86,122.9,8417.0,114.5942,114.6782,114.5663,114.6036,8417.0
2023-08-18 14:40:00,122.88,122.96,122.8,122.81,8828.0,114.5849,114.6595,114.5103,114.5196,8828.0
2023-08-18 14:45:00,122.81,122.89,122.79,122.86,4646.0,114.5196,114.5942,114.501,114.5663,4646.0
2023-08-18 14:50:00,122.83,122.85,122.76,122.79,3389.0,114.5383,114.5569,114.473,114.501,3389.0
2023-08-18 14:55:00,122.76,122.88,122.76,122.79,4647.0,114.473,114.5849,114.473,114.501,4647.0
2023-08-18 15:00:00,122.78,122.8,122.67,122.8,6276.0,114.4917,114.5103,114.3891,114.5103,6276.0
2023-08-18 15:05:00,122.81,122.9,122.76,122.76,6539.0,114.5196,114.6036,114.473,114.473,6539.0
2023-08-18 15:10:00,122.75,122.78,122.63,122.69,6377.0,114.4637,114.4917,114.3518,114.4077,6377.0
2023-08-18 15:15:00,122.72,122.81,122.66,122.78,8110.0,114.4357,114.5196,114.3798,114.4917,8110.0
2023-08-18 15:20:00,122.77,122.87,122.76,122.77,11040.0,114.4823,114.5756,114.473,114.4823,11040.0
2023-08-18 15:25:00,122.78,122.91,122.75,122.9,6655.0,114.4917,114.6129,114.4637,114.6036,6655.0
2023-08-18 15:30:00,122.9,122.97,122.87,122.94,7181.0,114.6036,114.6688,114.5756,114.6409,7181.0
2023-08-18 15:35:00,122.91,123.06,122.88,123.06,9652.0,114.6129,114.7528,114.5849,114.7528,9652.0
2023-08-18 15:40:00,123.07,123.41,123.07,123.39,10840.0,114.7621,115.0791,114.7621,115.0605,10840.0
2023-08-18 15:45:00,123.4,123.65,123.4,123.56,26038.0,115.0698,115.3029,115.0698,115.219,26038.0
2023-08-18 15:50:00,123.59,123.63,123.19,123.23,28958.0,115.247,115.2843,114.874,114.9113,28958.0
2023-08-18 15:55:00,123.23,123.35,123.18,123.26,67595.0,114.9113,115.0232,114.8647,114.9393,67595.0
2023-08-21 09:30:00,123.67,123.97,123.51,123.68,16147.0,115.3216,115.6013,115.1724,115.3309,16147.0
2023-08-21 09:35:00,123.69,123.86,123.57,123.64,3807.0,115.3402,115.4988,115.2283,115.2936,3807.0
2023-08-21 09:40:00,123.67,123.67,123.01,123.04,6815.0,115.3216,115.3216,114.7061,114.7341,6815.0
2023-08-21 09:45:00,123.23,123.5,123.17,123.47,13740.0,114.9113,115.1631,114.8553,115.1351,13740.0
2023-08-21 09:50:00,123.5,123.5,123.2,123.21,4528.0,115.1631,115.1631,114.8833,114.8926,4528.0
2023-08-21 09:55:00,123.34,123.51,123.32,123.4,3275.0,115.0139,115.1724,114.9952,115.0698,3275.0
2023-08-21 10:00:00,123.44,123.44,123.12,123.2,2433.0,115.1071,115.1071,114.8087,114.8833,2433.0
2023-08-21 10:05:00,123.14,123.18,123.0,123.06,3663.0,114.8274,114.8647,114.6968,114.7528,3663.0
2023-08-21 10:10:00,123.09,123.14,122.9,123.0,4286.0,114.7807,114.8274,114.6036,114.6968,4286.0
2023-08-21 10:15:00,122.94,123.23,122.9,123.16,8066.0,114.6409,114.9113,114.6036,114.846,8066.0
2023-08-21 10:20:00,123.09,123.16,123.0,123.07,3721.0,114.7807,114.846,114.6968,114.7621,3721.0
2023-08-21 10:25:00,123.0,123.01,122.84,122.95,9910.0,114.6968,114.7061,114.5476,114.6502,9910.0
2023-08-21 10:30:00,122.89,122.89,122.68,122.68,3907.0,114.5942,114.5942,114.3984,114.3984,3907.0
2023-08-21 10:35:00,122.62,122.68,122.5,122.52,8641.0,114.3425,114.3984,114.2306,114.2492,8641.0
2023-08-21 10:40:00,122.41,122.44,122.34,122.41,3187.0,114.1466,114.1746,114.0814,114.1466,3187.0
2023-08-21 10:45:00,122.39,122.49,122.33,122.46,6925.0,114.128,114.2212,114.072,114.1933,6925.0
2023-08-21 10:50:00,122.46,122.7,122.46,122.64,2763.0,114.1933,114.4171,114.1933,114.3611,2763.0
2023-08-21 10:55:00,122.61,122.86,122.57,122.86,7012.0,114.3331,114.5663,114.2958,114.5663,7012.0
2023-08-21 11:00:00,122.86,122.86,122.75,122.75,5874.0,114.5663,114.5663,114.4637,114.4637,5874.0
2023-08-21 11:05:00,122.72,122.76,122.66,122.73,2300.0,114.4357,114.473,114.3798,114.445,2300.0
2023-08-21 11:10:00,122.61,122.62,122.46,122.48,2762.0,114.3331,114.3425,114.1933,114.2119,2762.0
2023-08-21 11:15:00,122.42,122.46,122.34,122.46,1676.0,114.156,114.1933,114.0814,114.1933,1676.0
2023-08-21 11:20:00,122.4,122.41,122.2,122.2,11719.0,114.1373,114.1466,113.9508,113.9508,11719.0
2023-08-21 11:25:00,122.21,122.21,122.06,122.18,2995.0,113.9601,113.9601,113.8203,113.9322,2995.0
2023-08-21 11:30:00,122.17,122.33,122.15,122.23,5681.0,113.9228,114.072,113.9042,113.9788,5681.0
2023-08-21 11:35:00,122.26,122.29,122.05,122.13,3789.0,114.0068,114.0347,113.8109,113.8855,3789.0
2023-08-21 11:40:00,122.14,122.29,122.11,122.14,10564.0,113.8949,114.0347,113.8669,113.8949,10564.0
2023-08-21 11:45:00,122.15,122.21,121.91,121.91,22090.0,113.9042,113.9601,113.6804,113.6804,22090.0
2023-08-21 11:50:00,121.93,121.93,121.7,121.8,3311.0,113.699,113.699,113.4846,113.5778,3311.0
2023-08-21 11:55:00,121.82,121.98,121.82,121.94,2110.0,113.5965,113.7457,113.5965,113.7084,2110.0
2023-08-21 12:00:00,121.98,121.98,121.78,121.82,2877.0,113.7457,113.7457,113.5592,113.5965,2877.0
2023-08-21 12:05:00,121.81,121.91,121.77,121.86,7362.0,113.5871,113.6804,113.5498,113.6338,7362.0
2023-08-21 12:10:00,121.86,121.88,121.71,121.75,3973.0,113.6338,113.6524,113.4939,113.5312,3973.0
2023-08-21 12:15:00,121.77,121.86,121.73,121.82,2923.0,113.5498,113.6338,113.5125,113.5965,2923.0
2023-08-21 12:20:00,121.84,122.0,121.84,121.96,5129.0,113.6151,113.7643,113.6151,113.727,5129.0
2023-08-21 12:25:00,121.96,122.11,121.96,122.06,9569.0,113.727,113.8669,113.727,113.8203,9569.0
2023-08-21 12:30:00,122.04,122.04,121.98,122.0,4740.0,113.8016,113.8016,113.7457,113.7643,4740.0
2023-08-21 12:35:00,121.97,121.98,121.81,121.82,4405.0,113.7363,113.7457,113.5871,113.5965,4405.0
2023-08-21 12:40:00,121.83,121.87,121.79,121.79,1549.0,113.6058,113.6431,113.5685,113.5685,1549.0
2023-08-21 12:45:00,121.8,121.92,121.8,121.86,5241.0,113.5778,113.6897,113.5778,113.6338,5241.0
2023-08-21 12:50:00,121.86,121.89,121.71,121.71,12099.0,113.6338,113.6617,113.4939,113.4939,12099.0
2023-08-21 12:55:00,121.65,121.75,121.58,121.69,7276.0,113.4379,113.5312,113.3727,113.4752,7276.0
2023-08-21 13:00:00,121.68,121.75,121.62,121.62,3256.0,113.4659,113.5312,113.41,113.41,3256.0
2023-08-21 13:05:00,121.6,121.88,121.6,121.84,6521.0,113.3913,113.6524,113.3913,113.6151,6521.0
2023-08-21 13:10:00,121.84,121.84,121.58,121.59,2782.0,113.6151,113.6151,113.3727,113.382,2782.0
2023-08-21 13:15:00,121.6,121.68,121.52,121.64,7501.0,113.3913,113.4659,113.3167,113.4286,7501.0
2023-08-21 13:20:00,121.67,121.74,121.65,121.73,3453.0,113.4566,113.5219,113.4379,113.5125,3453.0
2023-08-21 13:25:00,121.73,121.79,121.69,121.77,5182.0,113.5125,113.5685,113.4752,113.5498,5182.0
2023-08-21 13:30:00,121.75,121.85,121.72,121.84,7617.0,113.5312,113.6244,113.5032,113.6151,7617.0
2023-08-21 13:35:00,121.8,121.87,121.74,121.74,4765.0,113.5778,113.6431,113.5219,113.5219,4765.0
2023-08-21 13:40:00,121.77,121.93,121.77,121.93,6453.0,113.5498,113.699,113.5498,113.699,6453.0
2023-08-21 13:45:00,121.94,122.02,121.91,122.0,3833.0,113.7084,113.783,113.6804,113.7643,3833.0
2023-08-21 13:50:00,122.03,122.04,121.86,121.96,3975.0,113.7923,113.8016,113.6338,113.727,3975.0
2023-08-21 13:55:00,121.96,122.01,121.9,121.99,5196.0,113.727,113.7736,113.6711,113.755,5196.0
2023-08-21 14:00:00,122.02,122.09,121.99,122.02,2839.0,113.783,113.8482,113.755,113.783,2839.0
2023-08-21 14:05:00,121.95,122.03,121.9,121.94,9359.0,113.7177,113.7923,113.6711,113.7084,9359.0
2023-08-21 14:10:00,121.9,122.09,121.9,122.03,5392.0,113.6711,113.8482,113.6711,113.7923,5392.0
2023-08-21 14:15:00,122.09,122.11,122.05,122.09,6099.0,113.8482,113.8669,113.8109,113.8482,6099.0
2023-08-21 14:20:00,122.09,122.13,122.06,122.09,4865.0,113.8482,113.8855,113.8203,113.8482,4865.0
2023-08-21 14:25:00,122.03,122.22,121.98,122.21,12085.0,113.7923,113.9695,113.7457,113.9601,12085.0
2023-08-21 14:30:00,122.23,122.26,122.09,122.12,9526.0,113.9788,114.0068,113.8482,113.8762,9526.0
2023-08-21 14:35:00,122.13,122.2,122.13,122.2,4004.0,113.8855,113.9508,113.8855,113.9508,4004.0
2023-08-21 14:40:00,122.2,122.36,122.2,122.29,7733.0,113.9508,114.1,113.9508,114.0347,7733.0
2023-08-21 14:45:00,122.3,122.38,122.29,122.36,3299.0,114.0441,114.1187,114.0347,114.1,3299.0
2023-08-21 14:50:00,122.35,122.38,122.29,122.33,9217.0,114.0907,114.1187,114.0347,114.072,9217.0
2023-08-21 14:55:00,122.32,122.34,122.21,122.32,10719.0,114.0627,114.0814,113.9601,114.0627,10719.0
2023-08-21 15:00:00,122.32,122.44,122.3,122.37,6329.0,114.0627,114.1746,114.0441,114.1093,6329.0
2023-08-21 15:05:00,122.38,122.47,122.35,122.44,7600.0,114.1187,114.2026,114.0907,114.1746,7600.0
2023-08-21 15:10:00,122.43,122.5,122.4,122.47,10023.0,114.1653,114.2306,114.1373,114.2026,10023.0
2023-08-21 15:15:00,122.5,122.81,122.5,122.7,21397.0,114.2306,114.5196,114.2306,114.4171,21397.0
2023-08-21 15:20:00,122.7,122.84,122.7,122.82,7363.0,114.4171,114.5476,114.4171,114.529,7363.0
2023-08-21 15:25:00,122.83,122.84,122.74,122.77,8283.0,114.5383,114.5476,114.4544,114.4823,8283.0
2023-08-21 15:30:00,122.74,122.8,122.7,122.77,10328.0,114.4544,114.5103,114.4171,114.4823,10328.0
2023-08-21 15:35:00,122.77,122.78,122.69,122.73,6729.0,114.4823,114.4917,114.4077,114.445,6729.0
2023-08-21 15:40:00,122.73,122.99,122.73,122.99,18412.0,114.445,114.6875,114.445,114.6875,18412.0
2023-08-21 15:45:00,122.99,123.02,122.91,122.94,28228.0,114.6875,114.7155,114.6129,114.6409,28228.0
2023-08-21 15:50:00,122.87,123.04,122.8,122.96,37596.0,114.5756,114.7341,114.5103,114.6595,37596.0
2023-08-21 15:55:00,122.94,122.99,122.86,122.94,84648.0,114.6409,114.6875,114.5663,114.6409,84648.0
2023-08-22 09:30:00,122.89,123.45,122.51,123.06,29996.0,114.5942,115.1164,114.2399,114.7528,29996.0
2023-08-22 09:35:00,123.06,123.35,122.99,123.26,3970.0,114.7528,115.0232,114.6875,114.9393,3970.0
2023-08-22 09:40:00,123.24,123.24,122.58,122.71,6548.0,114.9206,114.9206,114.3052,114.4264,6548.0
2023-08-22 09:45:00,122.62,122.72,122.38,122.53,5378.0,114.3425,114.4357,114.1187,114.2585,5378.0
2023-08-22 09:50:00,122.45,122.62,122.31,122.57,10947.0,114.1839,114.3425,114.0534,114.2958,10947.0
2023-08-22 09:55:00,122.59,122.65,122.34,122.34,9052.0,114.3145,114.3704,114.0814,114.0814,9052.0
2023-08-22 10:00:00,122.32,122.48,122.2,122.3,5975.0,114.0627,114.2119,113.9508,114.0441,5975.0
2023-08-22 10:05:00,122.3,122.31,121.81,121.81,6055.0,114.0441,114.0534,113.5871,113.5871,6055.0
2023-08-22 10:10:00,121.88,121.96,121.75,121.77,10535.0,113.6524,113.727,113.5312,113.5498,10535.0
2023-08-22 10:15:00,121.73,122.14,121.72,122.1,18562.0,113.5125,113.8949,113.5032,113.8576,18562.0
2023-08-22 10:20:00,122.04,122.11,121.59,121.65,27760.0,113.8016,113.8669,113.382,113.4379,27760.0
2023-08-22 10:25:00,121.65,121.66,121.53,121.53,3062.0,113.4379,113.4473,113.326,113.326,3062.0
2023-08-22 10:30:00,121.58,121.58,121.24,121.28,7255.0,113.3727,113.3727,113.0556,113.0929,7255.0
2023-08-22 10:35:00,121.29,121.42,121.25,121.34,18611.0,113.1022,113.2235,113.0649,113.1489,18611.0
2023-08-22 10:40:00,121.38,121.39,121.05,121.07,5167.0,113.1862,113.1955,112.8784,112.8971,5167.0
2023-08-22 10:45:00,121.07,121.07,120.86,120.97,8307.0,112.8971,112.8971,112.7013,112.8038,8307.0
2023-08-22 10:50:00,121.01,121.01,120.88,120.9,7017.0,112.8411,112.8411,112.7199,112.7386,7017.0
2023-08-22 10:55:00,120.79,120.9,120.75,120.87,11743.0,112.636,112.7386,112.5987,112.7106,11743.0
2023-08-22 11:00:00,120.86,120.87,120.38,120.45,33952.0,112.7013,112.7106,112.2537,112.3189,33952.0
2023-08-22 11:05:00,120.4,120.46,120.2,120.26,12058.0,112.2723,112.3283,112.0858,112.1418,12058.0
2023-08-22 11:10:00,120.26,120.47,120.2,120.47,21226.0,112.1418,112.3376,112.0858,112.3376,21226.0
2023-08-22 11:15:00,120.39,120.51,120.3,120.38,7709.0,112.263,112.3749,112.1791,112.2537,7709.0
2023-08-22 11:20:00,120.38,120.53,120.33,120.34,11903.0,112.2537,112.3935,112.207,112.2164,11903.0
2023-08-22 11:25:00,120.41,120.63,120.35,120.63,27545.0,112.2816,112.4868,112.2257,112.4868,27545.0
2023-08-22 11:30:00,120.63,120.76,120.52,120.64,12146.0,112.4868,112.608,112.3842,112.4961,12146.0
2023-08-22 11:35:00,120.68,120.94,120.68,120.82,9070.0,112.5334,112.7759,112.5334,112.664,9070.0
2023-08-22 11:40:00,120.76,120.8,120.61,120.61,2603.0,112.608,112.6453,112.4681,112.4681,2603.0
2023-08-22 11:45:00,120.61,120.61,120.41,120.55,12440.0,112.4681,112.4681,112.2816,112.4122,12440.0
2023-08-22 11:50:00,120.52,120.59,120.42,120.56,10321.0,112.3842,112.4495,112.291,112.4215,10321.0
2023-08-22 11:55:00,120.59,120.67,120.51,120.58,7578.0,112.4495,112.5241,112.3749,112.4402,7578.0
2023-08-22 12:00:00,120.6,120.71,120.58,120.71,3996.0,112.4588,112.5614,112.4402,112.5614,3996.0
2023-08-22 12:05:00,120.73,120.77,120.57,120.61,4766.0,112.58,112.6173,112.4308,112.4681,4766.0
2023-08-22 12:10:00,120.64,120.69,120.48,120.48,3738.0,112.4961,112.5427,112.3469,112.3469,3738.0
2023-08-22 12:15:00,120.42,120.46,120.32,120.4,3100.0,112.291,112.3283,112.1977,112.2723,3100.0
2023-08-22 12:20:00,120.37,120.39,120.26,120.38,3162.0,112.2443,112.263,112.1418,112.2537,3162.0
2023-08-22 12:25:00,120.37,120.4,120.3,120.38,2197.0,112.2443,112.2723,112.1791,112.2537,2197.0
2023-08-22 12:30:00,120.34,120.34,120.26,120.32,5605.0,112.2164,112.2164,112.1418,112.1977,5605.0
2023-08-22 12:35:00,120.28,120.39,120.28,120.35,3648.0,112.1604,112.263,112.1604,112.2257,3648.0
2023-08-22 12:40:00,120.39,120.51,120.36,120.36,6464.0,112.263,112.3749,112.235,112.235,6464.0
2023-08-22 12:45:00,120.37,120.41,120.18,120.21,7911.0,112.2443,112.2816,112.0672,112.0951,7911.0
2023-08-22 12:50:00,120.21,120.36,120.2,120.32,4737.0,112.0951,112.235,112.0858,112.1977,4737.0
2023-08-22 12:55:00,120.27,120.31,120.18,120.19,5067.0,112.1511,112.1884,112.0672,112.0765,5067.0
2023-08-22 13:00:00,120.17,120.22,120.0,120.07,7327.0,112.0578,112.1045,111.8993,111.9646,7327.0
2023-08-22 13:05:00,120.07,120.07,119.92,119.94,8818.0,111.9646,111.9646,111.8247,111.8434,8818.0
2023-08-22 13:10:00,119.94,120.02,119.81,119.87,4691.0,111.8434,111.918,111.7222,111.7781,4691.0
2023-08-22 13:15:00,119.84,119.86,119.68,119.74,5651.0,111.7501,111.7688,111.6009,111.6569,5651.0
2023-08-22 13:20:00,119.69,119.85,119.69,119.7,4701.0,111.6103,111.7595,111.6103,111.6196,4701.0
2023-08-22 13:25:00,119.75,119.82,119.75,119.76,3242.0,111.6662,111.7315,111.6662,111.6755,3242.0
2023-08-22 13:30:00,119.82,119.87,119.75,119.82,3492.0,111.7315,111.7781,111.6662,111.7315,3492.0
2023-08-22 13:35:00,119.81,119.87,119.71,119.75,11230.0,111.7222,111.7781,111.6289,111.6662,11230.0
2023-08-22 13:40:00,119.75,119.77,119.58,119.77,7423.0,111.6662,111.6849,111.5077,111.6849,7423.0
2023-08-22 13:45:00,119.74,119.81,119.69,119.71,3989.0,111.6569,111.7222,111.6103,111.6289,3989.0
2023-08-22 13:50:00,119.66,119.78,119.61,119.74,2652.0,111.5823,111.6942,111.5357,111.6569,2652.0
2023-08-22 13:55:00,119.72,119.78,119.65,119.72,3782.0,111.6382,111.6942,111.573,111.6382,3782.0
2023-08-22 14:00:00,119.7,119.71,119.57,119.68,8250.0,111.6196,111.6289,111.4984,111.6009,8250.0
2023-08-22 14:05:00,119.68,119.74,119.62,119.73,2360.0,111.6009,111.6569,111.545,111.6476,2360.0
2023-08-22 14:10:00,119.72,119.78,119.59,119.66,5867.0,111.6382,111.6942,111.517,111.5823,5867.0
2023-08-22 14:15:00,119.62,119.66,119.46,119.51,7960.0,111.545,111.5823,111.3958,111.4424,7960.0
2023-08-22 14:20:00,119.5,119.5,119.42,119.42,3031.0,111.4331,111.4331,111.3585,111.3585,3031.0
2023-08-22 14:25:00,119.45,119.49,119.4,119.41,6781.0,111.3865,111.4238,111.3398,111.3492,6781.0
2023-08-22 14:30:00,119.43,119.51,119.33,119.4,6935.0,111.3678,111.4424,111.2746,111.3398,6935.0
2023-08-22 14:35:00,119.43,119.5,119.28,119.4,8856.0,111.3678,111.4331,111.2279,111.3398,8856.0
2023-08-22 14:40:00,119.41,119.41,119.22,119.24,11602.0,111.3492,111.3492,111.172,111.1906,11602.0
2023-08-22 14:45:00,119.22,119.27,119.13,119.21,9816.0,111.172,111.2186,111.0881,111.1627,9816.0
2023-08-22 14:50:00,119.2,119.23,119.06,119.07,2077.0,111.1533,111.1813,111.0228,111.0321,2077.0
2023-08-22 14:55:00,119.07,119.22,119.05,119.21,6334.0,111.0321,111.172,111.0135,111.1627,6334.0
2023-08-22 15:00:00,119.24,119.4,119.24,119.4,6410.0,111.1906,111.3398,111.1906,111.3398,6410.0
2023-08-22 15:05:00,119.4,119.49,119.39,119.49,3784.0,111.3398,111.4238,111.3305,111.4238,3784.0
2023-08-22 15:10:00,119.49,119.58,119.42,119.53,9862.0,111.4238,111.5077,111.3585,111.4611,9862.0
2023-08-22 15:15:00,119.53,119.57,119.48,119.52,13514.0,111.4611,111.4984,111.4144,111.4517,13514.0
2023-08-22 15:20:00,119.53,119.56,119.35,119.35,10778.0,111.4611,111.489,111.2932,111.2932,10778.0
2023-08-22 15:25:00,119.35,119.47,119.29,119.35,10831.0,111.2932,111.4051,111.2373,111.2932,10831.0
2023-08-22 15:30:00,119.34,119.34,119.08,119.1,21974.0,111.2839,111.2839,111.0414,111.0601,21974.0
2023-08-22 15:35:00,119.1,119.17,119.05,119.14,12603.0,111.0601,111.1254,111.0135,111.0974,12603.0
2023-08-22 15:40:00,119.11,119.14,119.04,119.07,17777.0,111.0694,111.0974,111.0041,111.0321,17777.0
2023-08-22 15:45:00,119.05,119.05,118.83,118.83,32569.0,111.0135,111.0135,110.8083,110.8083,32569.0
2023-08-22 15:50:00,118.81,119.11,118.81,119.01,30423.0,110.7897,111.0694,110.7897,110.9762,30423.0
2023-08-22 15:55:00,119.02,119.17,118.96,119.02,77104.0,110.9855,111.1254,110.9295,110.9855,77104.0
2023-08-23 09:30:00,118.97,119.02,118.12,118.42,33323.0,110.9389,110.9855,110.1462,110.426,33323.0
2023-08-23 09:35:00,118.42,119.56,118.42,119.28,13183.0,110.426,111.489,110.426,111.2279,13183.0
2023-08-23 09:40:00,119.37,119.67,119.31,119.51,9546.0,111.3119,111.5916,111.2559,111.4424,9546.0
2023-08-23 09:45:00,119.45,119.48,119.14,119.15,13824.0,111.3865,111.4144,111.0974,111.1067,13824.0
2023-08-23 09:50:00,119.16,119.25,118.57,118.86,11138.0,111.116,111.2,110.5659,110.8363,11138.0
2023-08-23 09:55:00,118.86,119.18,118.62,119.16,49842.0,110.8363,111.1347,110.6125,111.116,49842.0
2023-08-23 10:00:00,119.15,119.22,118.87,119.13,17116.0,111.1067,111.172,110.8456,111.0881,17116.0
2023-08-23 10:05:00,119.14,119.21,119.0,119.03,9651.0,111.0974,111.1627,110.9668,110.9948,9651.0
2023-08-23 10:10:00,119.06,119.21,118.94,119.21,11945.0,111.0228,111.1627,110.9109,111.1627,11945.0
2023-08-23 10:15:00,119.21,119.38,119.14,119.26,7182.0,111.1627,111.3212,111.0974,111.2093,7182.0
2023-08-23 10:20:00,119.28,119.43,119.2,119.41,14340.0,111.2279,111.3678,111.1533,111.3492,14340.0
2023-08-23 10:25:00,119.34,119.38,119.22,119.31,5328.0,111.2839,111.3212,111.172,111.2559,5328.0
2023-08-23 10:30:00,119.35,119.35,119.15,119.18,6127.0,111.2932,111.2932,111.1067,111.1347,6127.0
2023-08-23 10:35:00,119.15,119.15,118.95,118.97,3329.0,111.1067,111.1067,110.9202,110.9389,3329.0
2023-08-23 10:40:00,119.01,119.16,118.91,119.16,7695.0,110.9762,111.116,110.8829,111.116,7695.0
2023-08-23 10:45:00,119.23,119.43,119.18,119.43,7164.0,111.1813,111.3678,111.1347,111.3678,7164.0
2023-08-23 10:50:00,119.43,119.46,119.29,119.29,4453.0,111.3678,111.3958,111.2373,111.2373,4453.0
2023-08-23 10:55:00,119.25,119.63,119.25,119.63,2984.0,111.2,111.5543,111.2,111.5543,2984.0
2023-08-23 11:00:00,119.59,119.61,119.42,119.46,3174.0,111.517,111.5357,111.3585,111.3958,3174.0
2023-08-23 11:05:00,119.55,119.67,119.47,119.6,3498.0,111.4797,111.5916,111.4051,111.5263,3498.0
2023-08-23 11:10:00,119.64,119.71,119.54,119.59,4266.0,111.5636,111.6289,111.4704,111.517,4266.0
2023-08-23 11:15:00,119.58,119.63,119.45,119.48,7694.0,111.5077,111.5543,111.3865,111.4144,7694.0
2023-08-23 11:20:00,119.48,119.52,119.34,119.39,57904.0,111.4144,111.4517,111.2839,111.3305,57904.0
2023-08-23 11:25:00,119.44,119.59,119.43,119.45,3940.0,111.3771,111.517,111.3678,111.3865,3940.0
2023-08-23 11:30:00,119.48,119.49,119.41,119.41,887.0,111.4144,111.4238,111.3492,111.3492,887.0
2023-08-23 11:35:00,119.4,119.5,119.32,119.5,4691.0,111.3398,111.4331,111.2652,111.4331,4691.0
2023-08-23 11:40:00,119.5,119.5,119.24,119.35,6787.0,111.4331,111.4331,111.1906,111.2932,6787.0
2023-08-23 11:45:00,119.39,119.53,119.37,119.37,4367.0,111.3305,111.4611,111.3119,111.3119,4367.0
2023-08-23 11:50:00,119.34,119.42,119.28,119.35,3446.0,111.2839,111.3585,111.2279,111.2932,3446.0
2023-08-23 11:55:00,119.39,119.39,119.29,119.31,1973.0,111.3305,111.3305,111.2373,111.2559,1973.0
2023-08-23 12:00:00,119.3,119.31,119.18,119.22,6178.0,111.2466,111.2559,111.1347,111.172,6178.0
2023-08-23 12:05:00,119.22,119.27,119.16,119.23,2230.0,111.172,111.2186,111.116,111.1813,2230.0
2023-08-23 12:10:00,119.23,119.31,119.11,119.23,6005.0,111.1813,111.2559,111.0694,111.1813,6005.0
2023-08-23 12:15:00,119.23,119.39,119.22,119.28,6706.0,111.1813,111.3305,111.172,111.2279,6706.0
2023-08-23 12:20:00,119.29,119.37,119.21,119.23,6438.0,111.2373,111.3119,111.1627,111.1813,6438.0
2023-08-23 12:25:00,119.26,119.3,119.19,119.29,3234.0,111.2093,111.2466,111.144,111.2373,3234.0
2023-08-23 12:30:00,119.25,119.29,119.15,119.27,3060.0,111.2,111.2373,111.1067,111.2186,3060.0
2023-08-23 12:35:00,119.24,119.29,119.24,119.26,2428.0,111.1906,111.2373,111.1906,111.2093,2428.0
2023-08-23 12:40:00,119.25,119.26,119.14,119.21,3794.0,111.2,111.2093,111.0974,111.1627,3794.0
2023-08-23 12:45:00,119.16,119.21,119.13,119.2,1691.0,111.116,111.1627,111.0881,111.1533,1691.0
2023-08-23 12:50:00,119.25,119.3,119.19,119.21,2030.0,111.2,111.2466,111.144,111.1627,2030.0
2023-08-23 12:55:00,119.22,119.22,119.06,119.22,8569.0,111.172,111.172,111.0228,111.172,8569.0
2023-08-23 13:00:00,119.22,119.39,119.21,119.39,3969.0,111.172,111.3305,111.1627,111.3305,3969.0
2023-08-23 13:05:00,119.41,119.46,119.39,119.46,4862.0,111.3492,111.3958,111.3305,111.3958,4862.0
2023-08-23 13:10:00,119.44,119.54,119.4,119.48,7042.0,111.3771,111.4704,111.3398,111.4144,7042.0
2023-08-23 13:15:00,119.56,119.61,119.49,119.55,3634.0,111.489,111.5357,111.4238,111.4797,3634.0
2023-08-23 13:20:00,119.64,119.65,119.59,119.63,3179.0,111.5636,111.573,111.517,111.5543,3179.0
2023-08-23 13:25:00,119.65,119.67,119.56,119.57,3976.0,111.573,111.5916,111.489,111.4984,3976.0
2023-08-23 13:30:00,119.55,119.6,119.46,119.46,15992.0,111.4797,111.5263,111.3958,111.3958,15992.0
2023-08-23 13:35:00,119.44,119.51,119.33,119.33,6648.0,111.3771,111.4424,111.2746,111.2746,6648.0
2023-08-23 13:40:00,119.31,119.41,119.27,119.31,5711.0,111.2559,111.3492,111.2186,111.2559,5711.0
2023-08-23 13:45:00,119.31,119.34,119.27,119.29,5721.0,111.2559,111.2839,111.2186,111.2373,5721.0
2023-08-23 13:50:00,119.29,119.33,119.26,119.28,7694.0,111.2373,111.2746,111.2093,111.2279,7694.0
2023-08-23 13:55:00,119.28,119.42,119.26,119.34,5918.0,111.2279,111.3585,111.2093,111.2839,5918.0
2023-08-23 14:00:00,119.37,119.48,119.33,119.34,4791.0,111.3119,111.4144,111.2746,111.2839,4791.0
2023-08-23 14:05:00,119.3,119.34,119.25,119.29,4978.0,111.2466,111.2839,111.2,111.2373,4978.0
2023-08-23 14:10:00,119.28,119.37,119.26,119.34,4844.0,111.2279,111.3119,111.2093,111.2839,4844.0
2023-08-23 14:15:00,119.34,119.36,119.22,119.33,7252.0,111.2839,111.3025,111.172,111.2746,7252.0
2023-08-23 14:20:00,119.32,119.33,119.17,119.24,6283.0,111.2652,111.2746,111.1254,111.1906,6283.0
2023-08-23 14:25:00,119.27,119.3,119.2,119.21,2807.0,111.2186,111.2466,111.1533,111.1627,2807.0
2023-08-23 14:30:00,119.19,119.22,119.18,119.2,4232.0,111.144,111.172,111.1347,111.1533,4232.0
2023-08-23 14:35:00,119.21,119.27,119.17,119.22,5808.0,111.1627,111.2186,111.1254,111.172,5808.0
2023-08-23 14:40:00,119.22,119.35,119.22,119.3,6907.0,111.172,111.2932,111.172,111.2466,6907.0
2023-08-23 14:45:00,119.29,119.32,119.23,119.27,3913.0,111.2373,111.2652,111.1813,111.2186,3913.0
2023-08-23 14:50:00,119.28,119.36,119.23,119.33,4919.0,111.2279,111.3025,111.1813,111.2746,4919.0
2023-08-23 14:55:00,119.31,119.36,119.27,119.33,7706.0,111.2559,111.3025,111.2186,111.2746,7706.0
2023-08-23 15:00:00,119.37,119.45,119.31,119.45,4228.0,111.3119,111.3865,111.2559,111.3865,4228.0
2023-08-23 15:05:00,119.45,119.52,119.44,119.47,11039.0,111.3865,111.4517,111.3771,111.4051,11039.0
2023-08-23 15:10:00,119.44,119.49,119.41,119.42,4870.0,111.3771,111.4238,111.3492,111.3585,4870.0
2023-08-23 15:15:00,119.43,119.46,119.35,119.41,6305.0,111.3678,111.3958,111.2932,111.3492,6305.0
2023-08-23 15:20:00,119.43,119.43,119.21,119.21,15715.0,111.3678,111.3678,111.1627,111.1627,15715.0
2023-08-23 15:25:00,119.21,119.23,119.13,119.13,18606.0,111.1627,111.1813,111.0881,111.0881,18606.0
2023-08-23 15:30:00,119.13,119.18,118.95,119.16,39103.0,111.0881,111.1347,110.9202,111.116,39103.0
2023-08-23 15:35:00,119.16,119.21,119.0,119.0,38207.0,111.116,111.1627,110.9668,110.9668,38207.0
2023-08-23 15:40:00,119.01,119.48,118.98,119.48,29608.0,110.9762,111.4144,110.9482,111.4144,29608.0
2023-08-23 15:45:00,119.5,119.68,119.34,119.37,31720.0,111.4331,111.6009,111.2839,111.3119,31720.0
2023-08-23 15:50:00,119.35,119.38,119.12,119.18,33731.0,111.2932,111.3212,111.0787,111.1347,33731.0
2023-08-23 15:55:00,119.18,119.4,119.0,119.36,103212.0,111.1347,111.3398,110.9668,111.3025,103212.0
2023-08-24 09:30:00,119.3,119.52,118.79,118.79,27552.0,111.2466,111.4517,110.771,110.771,27552.0
2023-08-24 09:35:00,118.92,119.5,118.92,119.44,8703.0,110.8922,111.4331,110.8922,111.3771,8703.0
2023-08-24 09:40:00,119.37,119.47,118.92,119.08,10411.0,111.3119,111.4051,110.8922,111.0414,10411.0
2023-08-24 09:45:00,119.08,119.81,119.07,119.81,10460.0,111.0414,111.7222,111.0321,111.7222,10460.0
2023-08-24 09:50:00,119.77,120.84,119.76,120.84,24860.0,111.6849,112.6826,111.6755,112.6826,24860.0
2023-08-24 09:55:00,120.93,121.45,120.82,121.32,35938.0,112.7665,113.2514,112.664,113.1302,35938.0
2023-08-24 10:00:00,121.28,121.3,120.75,120.78,21937.0,113.0929,113.1116,112.5987,112.6267,21937.0
2023-08-24 10:05:00,120.79,120.98,120.38,120.42,11813.0,112.636,112.8132,112.2537,112.291,11813.0
2023-08-24 10:10:00,120.43,120.45,119.8,119.88,20824.0,112.3003,112.3189,111.7128,111.7874,20824.0
2023-08-24 10:15:00,119.83,119.97,119.78,119.91,9938.0,111.7408,111.8713,111.6942,111.8154,9938.0
2023-08-24 10:20:00,119.92,120.05,119.81,119.83,10734.0,111.8247,111.9459,111.7222,111.7408,10734.0
2023-08-24 10:25:00,119.85,120.1,119.85,119.94,10558.0,111.7595,111.9926,111.7595,111.8434,10558.0
2023-08-24 10:30:00,119.94,120.05,119.85,119.89,13748.0,111.8434,111.9459,111.7595,111.7968,13748.0
2023-08-24 10:35:00,119.85,120.14,119.81,120.07,64046.0,111.7595,112.0299,111.7222,111.9646,64046.0
2023-08-24 10:40:00,120.08,120.36,119.71,119.76,70333.0,111.9739,112.235,111.6289,111.6755,70333.0
2023-08-24 10:45:00,119.76,119.76,119.54,119.59,10706.0,111.6755,111.6755,111.4704,111.517,10706.0
2023-08-24 10:50:00,119.62,119.88,119.56,119.78,7880.0,111.545,111.7874,111.489,111.6942,7880.0
2023-08-24 10:55:00,119.84,119.96,119.72,119.83,5955.0,111.7501,111.862,111.6382,111.7408,5955.0
2023-08-24 11:00:00,119.84,119.85,119.47,119.51,18710.0,111.7501,111.7595,111.4051,111.4424,18710.0
2023-08-24 11:05:00,119.64,119.72,119.2,119.27,28349.0,111.5636,111.6382,111.1533,111.2186,28349.0
2023-08-24 11:10:00,119.23,119.33,119.04,119.04,21806.0,111.1813,111.2746,111.0041,111.0041,21806.0
2023-08-24 11:15:00,119.01,119.28,118.89,119.26,8234.0,110.9762,111.2279,110.8643,111.2093,8234.0
2023-08-24 11:20:00,119.23,119.52,119.23,119.44,6881.0,111.1813,111.4517,111.1813,111.3771,6881.0
2023-08-24 11:25:00,119.44,119.5,119.32,119.41,7707.0,111.3771,111.4331,111.2652,111.3492,7707.0
2023-08-24 11:30:00,119.45,119.47,119.28,119.4,5742.0,111.3865,111.4051,111.2279,111.3398,5742.0
2023-08-24 11:35:00,119.32,119.44,119.24,119.26,9742.0,111.2652,111.3771,111.1906,111.2093,9742.0
2023-08-24 11:40:00,119.21,119.27,119.13,119.15,10968.0,111.1627,111.2186,111.0881,111.1067,10968.0
2023-08-24 11:45:00,119.13,119.13,118.77,118.94,19157.0,111.0881,111.0881,110.7524,110.9109,19157.0
2023-08-24 11:50:00,118.95,119.03,118.88,118.89,8339.0,110.9202,110.9948,110.8549,110.8643,8339.0
2023-08-24 11:55:00,118.89,118.98,118.83,118.87,6550.0,110.8643,110.9482,110.8083,110.8456,6550.0
2023-08-24 12:00:00,118.86,119.16,118.84,119.1,22547.0,110.8363,111.116,110.8176,111.0601,22547.0
2023-08-24 12:05:00,119.12,119.44,119.1,119.24,11575.0,111.0787,111.3771,111.0601,111.1906,11575.0
2023-08-24 12:10:00,119.23,119.34,119.19,119.25,6982.0,111.1813,111.2839,111.144,111.2,6982.0
2023-08-24 12:15:00,119.27,119.41,119.24,119.25,2821.0,111.2186,111.3492,111.1906,111.2,2821.0
2023-08-24 12:20:00,119.28,119.35,119.27,119.35,2623.0,111.2279,111.2932,111.2186,111.2932,2623.0
2023-08-24 12:25:00,119.33,119.35,119.03,119.1,5728.0,111.2746,111.2932,110.9948,111.0601,5728.0
2023-08-24 12:30:00,119.1,119.14,119.02,119.05,4985.0,111.0601,111.0974,110.9855,111.0135,4985.0
2023-08-24 12:35:00,119.04,119.08,118.96,119.04,5389.0,111.0041,111.0414,110.9295,111.0041,5389.0
2023-08-24 12:40:00,119.06,119.19,119.02,119.07,6002.0,111.0228,111.144,110.9855,111.0321,6002.0
2023-08-24 12:45:00,119.0,119.0,118.87,118.96,7622.0,110.9668,110.9668,110.8456,110.9295,7622.0
2023-08-24 12:50:00,118.96,118.97,118.77,118.79,6308.0,110.9295,110.9389,110.7524,110.771,6308.0
2023-08-24 12:55:00,118.84,118.84,118.65,118.69,6099.0,110.8176,110.8176,110.6405,110.6778,6099.0
2023-08-24 13:00:00,118.73,118.78,118.51,118.6,14032.0,110.7151,110.7617,110.5099,110.5938,14032.0
2023-08-24 13:05:00,118.56,118.63,118.47,118.63,67794.0,110.5565,110.6218,110.4726,110.6218,67794.0
2023-08-24 13:10:00,118.61,118.72,118.34,118.36,41641.0,110.6032,110.7057,110.3514,110.37,41641.0
2023-08-24 13:15:00,118.36,118.4,118.25,118.35,33988.0,110.37,110.4073,110.2675,110.3607,33988.0
2023-08-24 13:20:00,118.34,118.37,118.27,118.29,14128.0,110.3514,110.3794,110.2861,110.3048,14128.0
2023-08-24 13:25:00,118.3,118.33,118.21,118.28,37021.0,110.3141,110.3421,110.2302,110.2954,37021.0
2023-08-24 13:30:00,118.26,118.48,118.24,118.31,68871.0,110.2768,110.4819,110.2581,110.3234,68871.0
2023-08-24 13:35:00,118.31,118.54,118.3,118.43,33262.0,110.3234,110.5379,110.3141,110.4353,33262.0
2023-08-24 13:40:00,118.44,118.54,118.32,118.36,33302.0,110.4446,110.5379,110.3327,110.37,33302.0
2023-08-24 13:45:00,118.38,118.42,118.33,118.33,3626.0,110.3887,110.426,110.3421,110.3421,3626.0
2023-08-24 13:50:00,118.26,118.35,118.25,118.34,15818.0,110.2768,110.3607,110.2675,110.3514,15818.0
2023-08-24 13:55:00,118.4,118.46,118.34,118.37,4351.0,110.4073,110.4633,110.3514,110.3794,4351.0
2023-08-24 14:00:00,118.38,118.46,118.25,118.25,16028.0,110.3887,110.4633,110.2675,110.2675,16028.0
2023-08-24 14:05:00,118.23,118.23,118.08,118.13,18281.0,110.2488,110.2488,110.1089,110.1556,18281.0
2023-08-24 14:10:00,118.12,118.19,117.95,117.96,30988.0,110.1462,110.2115,109.9877,109.997,30988.0
2023-08-24 14:15:00,117.97,117.99,117.84,117.92,10844.0,110.0064,110.025,109.8851,109.9597,10844.0
2023-08-24 14:20:00,117.88,118.01,117.87,117.95,31166.0,109.9224,110.0437,109.9131,109.9877,31166.0
2023-08-24 14:25:00,117.96,117.97,117.85,117.94,16385.0,109.997,110.0064,109.8945,109.9784,16385.0
2023-08-24 14:30:00,117.92,118.2,117.92,118.2,13690.0,109.9597,110.2208,109.9597,110.2208,13690.0
2023-08-24 14:35:00,118.21,118.21,117.88,117.9,41701.0,110.2302,110.2302,109.9224,109.9411,41701.0
2023-08-24 14:40:00,117.87,118.04,117.86,118.01,50728.0,109.9131,110.0716,109.9038,110.0437,50728.0
2023-08-24 14:45:00,118.01,118.03,117.86,117.87,20157.0,110.0437,110.0623,109.9038,109.9131,20157.0
2023-08-24 14:50:00,117.88,118.08,117.87,118.02,15168.0,109.9224,110.1089,109.9131,110.053,15168.0
2023-08-24 14:55:00,118.02,118.07,117.89,117.94,17501.0,110.053,110.0996,109.9318,109.9784,17501.0
2023-08-24 15:00:00,117.88,118.22,117.88,118.14,12051.0,109.9224,110.2395,109.9224,110.1649,12051.0
2023-08-24 15:05:00,118.14,118.2,117.99,118.0,71527.0,110.1649,110.2208,110.025,110.0343,71527.0
2023-08-24 15:10:00,117.98,118.16,117.93,118.04,31796.0,110.0157,110.1835,109.9691,110.0716,31796.0
2023-08-24 15:15:00,118.06,118.11,117.97,118.01,66823.0,110.0903,110.1369,110.0064,110.0437,66823.0
2023-08-24 15:20:00,118.01,118.27,117.99,118.09,28345.0,110.0437,110.2861,110.025,110.1183,28345.0
2023-08-24 15:25:00,118.09,118.16,118.03,118.05,19154.0,110.1183,110.1835,110.0623,110.081,19154.0
2023-08-24 15:30:00,118.06,118.33,118.01,118.28,29721.0,110.0903,110.3421,110.0437,110.2954,29721.0
2023-08-24 15:35:00,118.27,118.32,118.05,118.05,25963.0,110.2861,110.3327,110.081,110.081,25963.0
2023-08-24 15:40:00,118.05,118.09,117.95,117.97,29972.0,110.081,110.1183,109.9877,110.0064,29972.0
2023-08-24 15:45:00,117.97,117.97,117.78,117.88,49148.0,110.0064,110.0064,109.8292,109.9224,49148.0
2023-08-24 15:50:00,117.85,118.09,117.82,117.87,55102.0,109.8945,110.1183,109.8665,109.9131,55102.0
2023-08-24 15:55:00,117.87,117.91,117.64,117.66,163132.0,109.9131,109.9504,109.6986,109.7173,163132.0
2023-08-25 09:30:00,118.25,119.1,118.25,118.92,21503.0,110.2675,111.0601,110.2675,110.8922,21503.0
2023-08-25 09:35:00,118.85,118.93,118.55,118.55,4293.0,110.827,110.9016,110.5472,110.5472,4293.0
2023-08-25 09:40:00,118.37,118.53,118.29,118.52,9734.0,110.3794,110.5286,110.3048,110.5192,9734.0
2023-08-25 09:45:00,118.46,118.6,118.28,118.38,5889.0,110.4633,110.5938,110.2954,110.3887,5889.0
2023-08-25 09:50:00,118.37,118.38,118.12,118.17,7705.0,110.3794,110.3887,110.1462,110.1929,7705.0
2023-08-25 09:55:00,118.02,118.19,117.75,118.17,8004.0,110.053,110.2115,109.8012,110.1929,8004.0
2023-08-25 10:00:00,118.23,118.46,117.95,118.19,9384.0,110.2488,110.4633,109.9877,110.2115,9384.0
2023-08-25 10:05:00,118.27,118.33,117.86,118.03,13856.0,110.2861,110.3421,109.9038,110.0623,13856.0
2023-08-25 10:10:00,118.07,118.34,118.07,118.32,9747.0,110.0996,110.3514,110.0996,110.3327,9747.0
2023-08-25 10:15:00,118.35,118.89,118.16,118.2,12069.0,110.3607,110.8643,110.1835,110.2208,12069.0
2023-08-25 10:20:00,118.21,118.21,117.69,117.79,14525.0,110.2302,110.2302,109.7453,109.8385,14525.0
2023-08-25 10:25:00,117.7,117.91,117.64,117.88,10177.0,109.7546,109.9504,109.6986,109.9224,10177.0
2023-08-25 10:30:00,117.91,117.91,117.43,117.43,19721.0,109.9504,109.9504,109.5028,109.5028,19721.0
2023-08-25 10:35:00,117.49,117.79,117.43,117.64,9718.0,109.5588,109.8385,109.5028,109.6986,9718.0
2023-08-25 10:40:00,117.68,117.86,117.57,117.64,7570.0,109.7359,109.9038,109.6334,109.6986,7570.0
2023-08-25 10:45:00,117.58,117.62,117.36,117.52,10157.0,109.6427,109.68,109.4375,109.5867,10157.0
2023-08-25 10:50:00,117.51,117.64,117.27,117.3,9683.0,109.5774,109.6986,109.3536,109.3816,9683.0
2023-08-25 10:55:00,117.28,117.38,117.1,117.3,7584.0,109.3629,109.4562,109.1951,109.3816,7584.0
2023-08-25 11:00:00,117.31,117.43,117.24,117.3,11827.0,109.3909,109.5028,109.3256,109.3816,11827.0
2023-08-25 11:05:00,117.32,117.8,117.29,117.8,15617.0,109.4002,109.8478,109.3723,109.8478,15617.0
2023-08-25 11:10:00,117.84,117.89,117.61,117.72,9167.0,109.8851,109.9318,109.6707,109.7732,9167.0
2023-08-25 11:15:00,117.71,117.78,117.53,117.65,8170.0,109.7639,109.8292,109.5961,109.708,8170.0
2023-08-25 11:20:00,117.7,117.85,117.62,117.75,15081.0,109.7546,109.8945,109.68,109.8012,15081.0
2023-08-25 11:25:00,117.87,118.43,117.87,118.43,9486.0,109.9131,110.4353,109.9131,110.4353,9486.0
2023-08-25 11:30:00,118.41,118.47,118.23,118.38,6260.0,110.4167,110.4726,110.2488,110.3887,6260.0
2023-08-25 11:35:00,118.36,118.68,118.35,118.52,8173.0,110.37,110.6684,110.3607,110.5192,8173.0
2023-08-25 11:40:00,118.48,118.5,118.29,118.37,17517.0,110.4819,110.5006,110.3048,110.3794,17517.0
2023-08-25 11:45:00,118.34,118.34,118.18,118.32,4861.0,110.3514,110.3514,110.2022,110.3327,4861.0
2023-08-25 11:50:00,118.31,118.49,118.21,118.43,15745.0,110.3234,110.4913,110.2302,110.4353,15745.0
2023-08-25 11:55:00,118.42,118.42,118.1,118.31,8141.0,110.426,110.426,110.1276,110.3234,8141.0
2023-08-25 12:00:00,118.28,118.42,118.21,118.3,7892.0,110.2954,110.426,110.2302,110.3141,7892.0
2023-08-25 12:05:00,118.34,118.35,118.16,118.31,20357.0,110.3514,110.3607,110.1835,110.3234,20357.0
2023-08-25 12:10:00,118.3,118.31,118.15,118.31,9569.0,110.3141,110.3234,110.1742,110.3234,9569.0
2023-08-25 12:15:00,118.3,118.3,118.11,118.19,6345.0,110.3141,110.3141,110.1369,110.2115,6345.0
2023-08-25 12:20:00,118.18,118.46,118.13,118.46,9607.0,110.2022,110.4633,110.1556,110.4633,9607.0
2023-08-25 12:25:00,118.49,118.67,118.48,118.65,8623.0,110.4913,110.6591,110.4819,110.6405,8623.0
2023-08-25 12:30:00,118.68,118.79,118.59,118.59,10246.0,110.6684,110.771,110.5845,110.5845,10246.0
2023-08-25 12:35:00,118.62,118.62,118.45,118.48,5514.0,110.6125,110.6125,110.454,110.4819,5514.0
2023-08-25 12:40:00,118.45,118.52,118.39,118.5,11953.0,110.454,110.5192,110.398,110.5006,11953.0
2023-08-25 12:45:00,118.47,118.53,118.4,118.49,6583.0,110.4726,110.5286,110.4073,110.4913,6583.0
2023-08-25 12:50:00,118.45,118.45,118.29,118.35,4801.0,110.454,110.454,110.3048,110.3607,4801.0
2023-08-25 12:55:00,118.3,118.56,118.26,118.54,4314.0,110.3141,110.5565,110.2768,110.5379,4314.0
2023-08-25 13:00:00,118.54,118.55,118.45,118.45,3596.0,110.5379,110.5472,110.454,110.454,3596.0
2023-08-25 13:05:00,118.41,118.43,118.22,118.28,5293.0,110.4167,110.4353,110.2395,110.2954,5293.0
2023-08-25 13:10:00,118.19,118.35,118.13,118.34,6953.0,110.2115,110.3607,110.1556,110.3514,6953.0
2023-08-25 13:15:00,118.34,118.4,118.13,118.23,6734.0,110.3514,110.4073,110.1556,110.2488,6734.0
2023-08-25 13:20:00,118.2,118.44,118.16,118.32,12696.0,110.2208,110.4446,110.1835,110.3327,12696.0
2023-08-25 13:25:00,118.33,118.47,118.29,118.47,11007.0,110.3421,110.4726,110.3048,110.4726,11007.0
2023-08-25 13:30:00,118.48,118.48,118.2,118.21,8052.0,110.4819,110.4819,110.2208,110.2302,8052.0
2023-08-25 13:35:00,118.21,118.21,118.0,118.0,10606.0,110.2302,110.2302,110.0343,110.0343,10606.0
2023-08-25 13:40:00,118.0,118.03,117.92,117.95,7198.0,110.0343,110.0623,109.9597,109.9877,7198.0
2023-08-25 13:45:00,117.95,117.95,117.8,117.84,10263.0,109.9877,109.9877,109.8478,109.8851,10263.0
2023-08-25 13:50:00,117.82,118.08,117.82,118.05,11692.0,109.8665,110.1089,109.8665,110.081,11692.0
2023-08-25 13:55:00,118.05,118.22,118.03,118.22,7265.0,110.081,110.2395,110.0623,110.2395,7265.0
2023-08-25 14:00:00,118.18,118.22,118.05,118.1,6553.0,110.2022,110.2395,110.081,110.1276,6553.0
2023-08-25 14:05:00,118.12,118.17,118.03,118.09,6218.0,110.1462,110.1929,110.0623,110.1183,6218.0
2023-08-25 14:10:00,118.07,118.28,118.05,118.24,9460.0,110.0996,110.2954,110.081,110.2581,9460.0
2023-08-25 14:15:00,118.25,118.28,118.04,118.25,9874.0,110.2675,110.2954,110.0716,110.2675,9874.0
2023-08-25 14:20:00,118.26,118.32,118.23,118.28,12732.0,110.2768,110.3327,110.2488,110.2954,12732.0
2023-08-25 14:25:00,118.26,118.35,118.26,118.3,17598.0,110.2768,110.3607,110.2768,110.3141,17598.0
2023-08-25 14:30:00,118.31,118.4,118.24,118.37,26587.0,110.3234,110.4073,110.2581,110.3794,26587.0
2023-08-25 14:35:00,118.37,118.4,118.26,118.26,19749.0,110.3794,110.4073,110.2768,110.2768,19749.0
2023-08-25 14:40:00,118.29,118.32,118.14,118.14,12343.0,110.3048,110.3327,110.1649,110.1649,12343.0
2023-08-25 14:45:00,118.14,118.33,118.11,118.29,12133.0,110.1649,110.3421,110.1369,110.3048,12133.0
2023-08-25 14:50:00,118.34,118.36,118.29,118.32,10375.0,110.3514,110.37,110.3048,110.3327,10375.0
2023-08-25 14:55:00,118.34,118.36,118.29,118.31,20402.0,110.3514,110.37,110.3048,110.3234,20402.0
2023-08-25 15:00:00,118.31,118.45,118.18,118.3,24145.0,110.3234,110.454,110.2022,110.3141,24145.0
2023-08-25 15:05:00,118.31,118.35,118.2,118.29,11015.0,110.3234,110.3607,110.2208,110.3048,11015.0
2023-08-25 15:10:00,118.28,118.3,118.14,118.15,7997.0,110.2954,110.3141,110.1649,110.1742,7997.0
2023-08-25 15:15:00,118.15,118.27,118.07,118.12,13871.0,110.1742,110.2861,110.0996,110.1462,13871.0
2023-08-25 15:20:00,118.12,118.28,118.1,118.17,14308.0,110.1462,110.2954,110.1276,110.1929,14308.0
2023-08-25 15:25:00,118.17,118.17,118.02,118.05,8905.0,110.1929,110.1929,110.053,110.081,8905.0
2023-08-25 15:30:00,118.08,118.2,118.01,118.2,18298.0,110.1089,110.2208,110.0437,110.2208,18298.0
2023-08-25 15:35:00,118.2,118.23,118.1,118.19,10852.0,110.2208,110.2488,110.1276,110.2115,10852.0
2023-08-25 15:40:00,118.2,118.2,117.94,118.04,19005.0,110.2208,110.2208,109.9784,110.0716,19005.0
2023-08-25 15:45:00,118.04,118.06,117.81,117.87,28758.0,110.0716,110.0903,109.8572,109.9131,28758.0
2023-08-25 15:50:00,117.83,117.83,117.41,117.53,57850.0,109.8758,109.8758,109.4842,109.5961,57850.0
2023-08-25 15:55:00,117.51,117.75,117.51,117.74,118255.0,109.5774,109.8012,109.5774,109.7919,118255.0
2023-08-28 09:30:00,118.66,118.82,118.06,118.28,21854.0,110.6498,110.799,110.0903,110.2954,21854.0
2023-08-28 09:35:00,118.29,118.81,118.24,118.75,1846.0,110.3048,110.7897,110.2581,110.7337,1846.0
2023-08-28 09:40:00,118.81,119.36,118.71,119.27,17979.0,110.7897,111.3025,110.6964,111.2186,17979.0
2023-08-28 09:45:00,119.27,119.56,119.27,119.32,14944.0,111.2186,111.489,111.2186,111.2652,14944.0
2023-08-28 09:50:00,119.62,119.81,119.61,119.7,4408.0,111.545,111.7222,111.5357,111.6196,4408.0
2023-08-28 09:55:00,119.8,119.87,119.71,119.87,6413.0,111.7128,111.7781,111.6289,111.7781,6413.0
2023-08-28 10:00:00,119.84,119.91,119.67,119.73,9036.0,111.7501,111.8154,111.5916,111.6476,9036.0
2023-08-28 10:05:00,119.77,119.86,119.62,119.72,4153.0,111.6849,111.7688,111.545,111.6382,4153.0
2023-08-28 10:10:00,119.74,119.89,119.72,119.85,21838.0,111.6569,111.7968,111.6382,111.7595,21838.0
2023-08-28 10:15:00,119.88,119.88,119.58,119.8,10041.0,111.7874,111.7874,111.5077,111.7128,10041.0
2023-08-28 10:20:00,119.79,119.82,119.67,119.75,18002.0,111.7035,111.7315,111.5916,111.6662,18002.0
2023-08-28 10:25:00,119.77,119.97,119.7,119.97,10487.0,111.6849,111.8713,111.6196,111.8713,10487.0
2023-08-28 10:30:00,119.98,120.05,119.83,119.83,3163.0,111.8807,111.9459,111.7408,111.7408,3163.0
2023-08-28 10:35:00,119.8,119.85,119.69,119.75,8846.0,111.7128,111.7595,111.6103,111.6662,8846.0
2023-08-28 10:40:00,119.78,119.85,119.72,119.73,3653.0,111.6942,111.7595,111.6382,111.6476,3653.0
2023-08-28 10:45:00,119.69,119.75,119.51,119.52,18102.0,111.6103,111.6662,111.4424,111.4517,18102.0
2023-08-28 10:50:00,119.57,119.63,119.39,119.39,5490.0,111.4984,111.5543,111.3305,111.3305,5490.0
2023-08-28 10:55:00,119.43,119.43,119.32,119.34,1881.0,111.3678,111.3678,111.2652,111.2839,1881.0
2023-08-28 11:00:00,119.35,119.35,119.1,119.14,11264.0,111.2932,111.2932,111.0601,111.0974,11264.0
2023-08-28 11:05:00,119.13,119.25,119.06,119.25,5019.0,111.0881,111.2,111.0228,111.2,5019.0
2023-08-28 11:10:00,119.2,119.2,119.08,119.09,4621.0,111.1533,111.1533,111.0414,111.0508,4621.0
2023-08-28 11:15:00,119.04,119.04,118.87,118.89,2817.0,111.0041,111.0041,110.8456,110.8643,2817.0
2023-08-28 11:20:00,118.88,118.96,118.84,118.86,4918.0,110.8549,110.9295,110.8176,110.8363,4918.0
2023-08-28 11:25:00,118.86,119.05,118.82,118.95,4685.0,110.8363,111.0135,110.799,110.9202,4685.0
2023-08-28 11:30:00,118.98,119.05,118.91,119.02,4969.0,110.9482,111.0135,110.8829,110.9855,4969.0
2023-08-28 11:35:00,119.04,119.14,118.99,119.14,3173.0,111.0041,111.0974,110.9575,111.0974,3173.0
2023-08-28 11:40:00,119.15,119.16,118.86,118.88,3230.0,111.1067,111.116,110.8363,110.8549,3230.0
2023-08-28 11:45:00,118.93,119.0,118.88,118.94,2405.0,110.9016,110.9668,110.8549,110.9109,2405.0
2023-08-28 11:50:00,118.88,118.97,118.85,118.93,4796.0,110.8549,110.9389,110.827,110.9016,4796.0
2023-08-28 11:55:00,118.9,118.92,118.77,118.83,6080.0,110.8736,110.8922,110.7524,110.8083,6080.0
2023-08-28 12:00:00,118.81,118.88,118.79,118.88,2232.0,110.7897,110.8549,110.771,110.8549,2232.0
2023-08-28 12:05:00,118.93,118.95,118.84,118.92,4607.0,110.9016,110.9202,110.8176,110.8922,4607.0
2023-08-28 12:10:00,118.91,119.1,118.9,118.98,15504.0,110.8829,111.0601,110.8736,110.9482,15504.0
2023-08-28 12:15:00,119.04,119.04,118.85,118.89,3987.0,111.0041,111.0041,110.827,110.8643,3987.0
2023-08-28 12:20:00,118.84,118.85,118.69,118.77,10683.0,110.8176,110.827,110.6778,110.7524,10683.0
2023-08-28 12:25:00,118.71,118.88,118.71,118.82,15860.0,110.6964,110.8549,110.6964,110.799,15860.0
2023-08-28 12:30:00,118.8,118.82,118.77,118.8,2508.0,110.7803,110.799,110.7524,110.7803,2508.0
2023-08-28 12:35:00,118.81,118.84,118.76,118.84,2984.0,110.7897,110.8176,110.743,110.8176,2984.0
2023-08-28 12:40:00,118.82,118.94,118.77,118.94,2338.0,110.799,110.9109,110.7524,110.9109,2338.0
2023-08-28 12:45:00,119.0,119.04,118.97,118.98,2865.0,110.9668,111.0041,110.9389,110.9482,2865.0
2023-08-28 12:50:00,118.99,119.04,118.97,118.99,13489.0,110.9575,111.0041,110.9389,110.9575,13489.0
2023-08-28 12:55:00,118.97,119.03,118.93,119.03,2838.0,110.9389,110.9948,110.9016,110.9948,2838.0
2023-08-28 13:00:00,119.08,119.08,118.98,119.0,1922.0,111.0414,111.0414,110.9482,110.9668,1922.0
2023-08-28 13:05:00,119.02,119.11,119.02,119.05,3824.0,110.9855,111.0694,110.9855,111.0135,3824.0
2023-08-28 13:10:00,119.06,119.08,119.01,119.06,3518.0,111.0228,111.0414,110.9762,111.0228,3518.0
2023-08-28 13:15:00,119.04,119.04,118.93,118.96,2072.0,111.0041,111.0041,110.9016,110.9295,2072.0
2023-08-28 13:20:00,118.97,119.09,118.97,119.06,5542.0,110.9389,111.0508,110.9389,111.0228,5542.0
2023-08-28 13:25:00,119.09,119.1,119.07,119.08,1021.0,111.0508,111.0601,111.0321,111.0414,1021.0
2023-08-28 13:30:00,119.04,119.06,118.91,118.95,6134.0,111.0041,111.0228,110.8829,110.9202,6134.0
2023-08-28 13:35:00,118.9,118.93,118.77,118.82,4433.0,110.8736,110.9016,110.7524,110.799,4433.0
2023-08-28 13:40:00,118.86,118.87,118.79,118.8,395.0,110.8363,110.8456,110.771,110.7803,395.0
2023-08-28 13:45:00,118.79,118.87,118.74,118.76,4054.0,110.771,110.8456,110.7244,110.743,4054.0
2023-08-28 13:50:00,118.78,118.82,118.6,118.6,2847.0,110.7617,110.799,110.5938,110.5938,2847.0
2023-08-28 13:55:00,118.6,118.6,118.43,118.53,3461.0,110.5938,110.5938,110.4353,110.5286,3461.0
2023-08-28 14:00:00,118.48,118.49,118.39,118.42,4775.0,110.4819,110.4913,110.398,110.426,4775.0
2023-08-28 14:05:00,118.43,118.48,118.33,118.38,6573.0,110.4353,110.4819,110.3421,110.3887,6573.0
2023-08-28 14:10:00,118.37,118.39,118.29,118.32,3740.0,110.3794,110.398,110.3048,110.3327,3740.0
2023-08-28 14:15:00,118.34,118.35,118.26,118.32,3899.0,110.3514,110.3607,110.2768,110.3327,3899.0
2023-08-28 14:20:00,118.35,118.36,118.19,118.19,23596.0,110.3607,110.37,110.2115,110.2115,23596.0
2023-08-28 14:25:00,118.21,118.29,118.2,118.26,3893.0,110.2302,110.3048,110.2208,110.2768,3893.0
2023-08-28 14:30:00,118.28,118.31,118.2,118.3,6863.0,110.2954,110.3234,110.2208,110.3141,6863.0
2023-08-28 14:35:00,118.3,118.41,118.17,118.21,5493.0,110.3141,110.4167,110.1929,110.2302,5493.0
2023-08-28 14:40:00,118.23,118.35,118.23,118.32,8140.0,110.2488,110.3607,110.2488,110.3327,8140.0
2023-08-28 14:45:00,118.29,118.31,118.21,118.23,3300.0,110.3048,110.3234,110.2302,110.2488,3300.0
2023-08-28 14:50:00,118.26,118.33,118.26,118.33,3969.0,110.2768,110.3421,110.2768,110.3421,3969.0
2023-08-28 14:55:00,118.35,118.4,118.26,118.35,13266.0,110.3607,110.4073,110.2768,110.3607,13266.0
2023-08-28 15:00:00,118.39,118.39,118.32,118.33,4853.0,110.398,110.398,110.3327,110.3421,4853.0
2023-08-28 15:05:00,118.33,118.43,118.23,118.43,5616.0,110.3421,110.4353,110.2488,110.4353,5616.0
2023-08-28 15:10:00,118.43,118.43,118.27,118.33,10326.0,110.4353,110.4353,110.2861,110.3421,10326.0
2023-08-28 15:15:00,118.31,118.37,118.27,118.37,7141.0,110.3234,110.3794,110.2861,110.3794,7141.0
2023-08-28 15:20:00,118.36,118.39,118.23,118.26,7422.0,110.37,110.398,110.2488,110.2768,7422.0
2023-08-28 15:25:00,118.26,118.33,118.21,118.21,13155.0,110.2768,110.3421,110.2302,110.2302,13155.0
2023-08-28 15:30:00,118.21,118.23,118.15,118.15,16065.0,110.2302,110.2488,110.1742,110.1742,16065.0
2023-08-28 15:35:00,118.15,118.3,118.15,118.24,12918.0,110.1742,110.3141,110.1742,110.2581,12918.0
2023-08-28 15:40:00,118.22,118.36,118.2,118.31,10341.0,110.2395,110.37,110.2208,110.3234,10341.0
2023-08-28 15:45:00,118.32,118.73,118.32,118.55,21456.0,110.3327,110.7151,110.3327,110.5472,21456.0
2023-08-28 15:50:00,118.56,118.58,118.37,118.38,28712.0,110.5565,110.5752,110.3794,110.3887,28712.0
2023-08-28 15:55:00,118.37,118.48,118.33,118.43,73588.0,110.3794,110.4819,110.3421,110.4353,73588.0
2023-08-29 09:30:00,118.72,118.85,118.43,118.7,27906.0,110.7057,110.827,110.4353,110.6871,27906.0
2023-08-29 09:35:00,118.74,118.97,118.55,118.97,10637.0,110.7244,110.9389,110.5472,110.9389,10637.0
2023-08-29 09:40:00,118.95,119.26,118.89,119.26,5134.0,110.9202,111.2093,110.8643,111.2093,5134.0
2023-08-29 09:45:00,119.18,119.36,119.08,119.12,15265.0,111.1347,111.3025,111.0414,111.0787,15265.0
2023-08-29 09:50:00,119.17,119.17,118.94,119.0,14086.0,111.1254,111.1254,110.9109,110.9668,14086.0
2023-08-29 09:55:00,118.98,119.02,118.84,118.98,5387.0,110.9482,110.9855,110.8176,110.9482,5387.0
2023-08-29 10:00:00,119.02,119.28,119.01,119.08,13733.0,110.9855,111.2279,110.9762,111.0414,13733.0
2023-08-29 10:05:00,119.07,119.33,118.95,119.27,5730.0,111.0321,111.2746,110.9202,111.2186,5730.0
2023-08-29 10:10:00,119.29,119.36,119.11,119.32,15413.0,111.2373,111.3025,111.0694,111.2652,15413.0
2023-08-29 10:15:00,119.33,119.69,119.31,119.68,6344.0,111.2746,111.6103,111.2559,111.6009,6344.0
2023-08-29 10:20:00,119.64,119.83,119.63,119.69,7058.0,111.5636,111.7408,111.5543,111.6103,7058.0
2023-08-29 10:25:00,119.73,119.74,119.59,119.65,6207.0,111.6476,111.6569,111.517,111.573,6207.0
2023-08-29 10:30:00,119.67,119.92,119.66,119.81,5244.0,111.5916,111.8247,111.5823,111.7222,5244.0
2023-08-29 10:35:00,119.81,120.0,119.68,119.69,19132.0,111.7222,111.8993,111.6009,111.6103,19132.0
2023-08-29 10:40:00,119.73,119.73,119.58,119.67,7313.0,111.6476,111.6476,111.5077,111.5916,7313.0
2023-08-29 10:45:00,119.62,119.66,119.52,119.63,8472.0,111.545,111.5823,111.4517,111.5543,8472.0
2023-08-29 10:50:00,119.62,119.82,119.62,119.63,7351.0,111.545,111.7315,111.545,111.5543,7351.0
2023-08-29 10:55:00,119.59,119.65,119.4,119.46,19336.0,111.517,111.573,111.3398,111.3958,19336.0
2023-08-29 11:00:00,119.46,119.6,119.25,119.59,8710.0,111.3958,111.5263,111.2,111.517,8710.0
2023-08-29 11:05:00,119.6,119.79,119.6,119.73,3834.0,111.5263,111.7035,111.5263,111.6476,3834.0
2023-08-29 11:10:00,119.77,119.81,119.67,119.8,4985.0,111.6849,111.7222,111.5916,111.7128,4985.0
2023-08-29 11:15:00,119.83,119.9,119.79,119.81,11364.0,111.7408,111.8061,111.7035,111.7222,11364.0
2023-08-29 11:20:00,119.82,119.97,119.82,119.93,4397.0,111.7315,111.8713,111.7315,111.8341,4397.0
2023-08-29 11:25:00,119.92,120.05,119.88,120.03,6286.0,111.8247,111.9459,111.7874,111.9273,6286.0
2023-08-29 11:30:00,120.08,120.12,120.0,120.04,6720.0,111.9739,112.0112,111.8993,111.9366,6720.0
2023-08-29 11:35:00,120.01,120.15,119.93,120.15,5235.0,111.9086,112.0392,111.8341,112.0392,5235.0
2023-08-29 11:40:00,120.09,120.18,120.04,120.18,4488.0,111.9832,112.0672,111.9366,112.0672,4488.0
2023-08-29 11:45:00,120.2,120.27,120.09,120.25,22144.0,112.0858,112.1511,111.9832,112.1324,22144.0
2023-08-29 11:50:00,120.25,120.33,120.16,120.21,7184.0,112.1324,112.207,112.0485,112.0951,7184.0
2023-08-29 11:55:00,120.18,120.24,120.14,120.24,9448.0,112.0672,112.1231,112.0299,112.1231,9448.0
2023-08-29 12:00:00,120.21,120.25,120.14,120.24,8070.0,112.0951,112.1324,112.0299,112.1231,8070.0
2023-08-29 12:05:00,120.24,120.3,120.19,120.22,9841.0,112.1231,112.1791,112.0765,112.1045,9841.0
2023-08-29 12:10:00,120.25,120.27,120.19,120.27,5813.0,112.1324,112.1511,112.0765,112.1511,5813.0
2023-08-29 12:15:00,120.26,120.52,120.26,120.48,11273.0,112.1418,112.3842,112.1418,112.3469,11273.0
2023-08-29 12:20:00,120.48,120.62,120.44,120.62,4911.0,112.3469,112.4775,112.3096,112.4775,4911.0
2023-08-29 12:25:00,120.62,120.76,120.57,120.71,5681.0,112.4775,112.608,112.4308,112.5614,5681.0
2023-08-29 12:30:00,120.68,120.68,120.59,120.6,4286.0,112.5334,112.5334,112.4495,112.4588,4286.0
2023-08-29 12:35:00,120.64,120.73,120.6,120.64,13729.0,112.4961,112.58,112.4588,112.4961,13729.0
2023-08-29 12:40:00,120.63,120.68,120.54,120.68,7307.0,112.4868,112.5334,112.4029,112.5334,7307.0
2023-08-29 12:45:00,120.64,120.64,120.53,120.64,5458.0,112.4961,112.4961,112.3935,112.4961,5458.0
2023-08-29 12:50:00,120.65,120.65,120.55,120.61,9445.0,112.5054,112.5054,112.4122,112.4681,9445.0
2023-08-29 12:55:00,120.6,120.66,120.56,120.66,3115.0,112.4588,112.5148,112.4215,112.5148,3115.0
2023-08-29 13:00:00,120.68,120.86,120.66,120.86,3426.0,112.5334,112.7013,112.5148,112.7013,3426.0
2023-08-29 13:05:00,120.84,120.92,120.76,120.9,12765.0,112.6826,112.7572,112.608,112.7386,12765.0
2023-08-29 13:10:00,120.93,120.93,120.84,120.91,3243.0,112.7665,112.7665,112.6826,112.7479,3243.0
2023-08-29 13:15:00,121.0,121.04,120.93,120.95,3953.0,112.8318,112.8691,112.7665,112.7852,3953.0
2023-08-29 13:20:00,120.95,121.11,120.95,121.1,3839.0,112.7852,112.9344,112.7852,112.9251,3839.0
2023-08-29 13:25:00,121.13,121.17,121.12,121.17,8540.0,112.953,112.9903,112.9437,112.9903,8540.0
2023-08-29 13:30:00,121.18,121.18,120.95,120.95,4714.0,112.9997,112.9997,112.7852,112.7852,4714.0
2023-08-29 13:35:00,120.99,121.08,120.99,121.05,8854.0,112.8225,112.9064,112.8225,112.8784,8854.0
2023-08-29 13:40:00,121.05,121.1,120.99,121.02,3757.0,112.8784,112.9251,112.8225,112.8505,3757.0
2023-08-29 13:45:00,121.05,121.15,121.03,121.12,7717.0,112.8784,112.9717,112.8598,112.9437,7717.0
2023-08-29 13:50:00,121.13,121.2,121.02,121.05,10136.0,112.953,113.0183,112.8505,112.8784,10136.0
2023-08-29 13:55:00,121.01,121.03,120.91,120.96,6629.0,112.8411,112.8598,112.7479,112.7945,6629.0
2023-08-29 14:00:00,121.0,121.0,120.85,120.97,5342.0,112.8318,112.8318,112.6919,112.8038,5342.0
2023-08-29 14:05:00,120.93,120.95,120.87,120.91,12492.0,112.7665,112.7852,112.7106,112.7479,12492.0
2023-08-29 14:10:00,120.89,120.91,120.83,120.84,5713.0,112.7292,112.7479,112.6733,112.6826,5713.0
2023-08-29 14:15:00,120.76,120.81,120.69,120.81,4576.0,112.608,112.6546,112.5427,112.6546,4576.0
2023-08-29 14:20:00,120.83,120.95,120.83,120.88,6883.0,112.6733,112.7852,112.6733,112.7199,6883.0
2023-08-29 14:25:00,120.9,120.92,120.71,120.73,6783.0,112.7386,112.7572,112.5614,112.58,6783.0
2023-08-29 14:30:00,120.74,120.8,120.71,120.79,3623.0,112.5894,112.6453,112.5614,112.636,3623.0
2023-08-29 14:35:00,120.81,120.88,120.68,120.69,9663.0,112.6546,112.7199,112.5334,112.5427,9663.0
2023-08-29 14:40:00,120.66,120.72,120.63,120.7,6469.0,112.5148,112.5707,112.4868,112.5521,6469.0
2023-08-29 14:45:00,120.71,120.71,120.59,120.65,3247.0,112.5614,112.5614,112.4495,112.5054,3247.0
2023-08-29 14:50:00,120.69,120.69,120.58,120.67,2542.0,112.5427,112.5427,112.4402,112.5241,2542.0
2023-08-29 14:55:00,120.64,120.7,120.54,120.62,7992.0,112.4961,112.5521,112.4029,112.4775,7992.0
2023-08-29 15:00:00,120.59,120.59,120.43,120.49,6038.0,112.4495,112.4495,112.3003,112.3562,6038.0
2023-08-29 15:05:00,120.5,120.52,120.41,120.43,3550.0,112.3656,112.3842,112.2816,112.3003,3550.0
2023-08-29 15:10:00,120.43,120.44,120.15,120.15,20727.0,112.3003,112.3096,112.0392,112.0392,20727.0
2023-08-29 15:15:00,120.16,120.43,120.15,120.43,7476.0,112.0485,112.3003,112.0392,112.3003,7476.0
2023-08-29 15:20:00,120.37,120.56,120.37,120.54,3750.0,112.2443,112.4215,112.2443,112.4029,3750.0
2023-08-29 15:25:00,120.56,120.72,120.56,120.68,5922.0,112.4215,112.5707,112.4215,112.5334,5922.0
2023-08-29 15:30:00,120.7,120.7,120.56,120.6,8055.0,112.5521,112.5521,112.4215,112.4588,8055.0
2023-08-29 15:35:00,120.59,120.65,120.54,120.61,8331.0,112.4495,112.5054,112.4029,112.4681,8331.0
2023-08-29 15:40:00,120.62,120.76,120.59,120.73,15229.0,112.4775,112.608,112.4495,112.58,15229.0
2023-08-29 15:45:00,120.73,120.8,120.62,120.65,14336.0,112.58,112.6453,112.4775,112.5054,14336.0
2023-08-29 15:50:00,120.67,120.71,120.55,120.67,27816.0,112.5241,112.5614,112.4122,112.5241,27816.0
2023-08-29 15:55:00,120.64,120.7,120.58,120.62,89979.0,112.4961,112.5521,112.4402,112.4775,89979.0
2023-08-30 09:30:00,120.37,120.95,120.25,120.51,13773.0,112.2443,112.7852,112.1324,112.3749,13773.0
2023-08-30 09:35:00,120.66,120.71,120.2,120.34,6711.0,112.5148,112.5614,112.0858,112.2164,6711.0
2023-08-30 09:40:00,120.46,120.51,119.72,119.76,18588.0,112.3283,112.3749,111.6382,111.6755,18588.0
2023-08-30 09:45:00,119.98,120.67,119.98,120.66,6800.0,111.8807,112.5241,111.8807,112.5148,6800.0
2023-08-30 09:50:00,120.64,120.79,120.62,120.69,9095.0,112.4961,112.636,112.4775,112.5427,9095.0
2023-08-30 09:55:00,120.75,120.9,120.64,120.81,3963.0,112.5987,112.7386,112.4961,112.6546,3963.0
2023-08-30 10:00:00,120.7,120.81,120.4,120.46,8696.0,112.5521,112.6546,112.2723,112.3283,8696.0
2023-08-30 10:05:00,120.51,120.57,120.36,120.36,10646.0,112.3749,112.4308,112.235,112.235,10646.0
2023-08-30 10:10:00,120.35,120.63,120.2,120.61,8677.0,112.2257,112.4868,112.0858,112.4681,8677.0
2023-08-30 10:15:00,120.63,120.7,120.4,120.43,7471.0,112.4868,112.5521,112.2723,112.3003,7471.0
2023-08-30 10:20:00,120.42,120.43,120.09,120.12,7035.0,112.291,112.3003,111.9832,112.0112,7035.0
2023-08-30 10:25:00,120.07,120.13,119.89,120.04,6292.0,111.9646,112.0205,111.7968,111.9366,6292.0
2023-08-30 10:30:00,120.04,120.38,119.98,120.38,4261.0,111.9366,112.2537,111.8807,112.2537,4261.0
2023-08-30 10:35:00,120.31,120.32,120.0,120.11,4688.0,112.1884,112.1977,111.8993,112.0019,4688.0
2023-08-30 10:40:00,120.09,120.09,119.93,119.95,3281.0,111.9832,111.9832,111.8341,111.8527,3281.0
2023-08-30 10:45:00,119.98,120.07,119.98,120.03,4083.0,111.8807,111.9646,111.8807,111.9273,4083.0
2023-08-30 10:50:00,120.02,120.19,120.0,120.19,4246.0,111.918,112.0765,111.8993,112.0765,4246.0
2023-08-30 10:55:00,120.21,120.31,120.11,120.13,7066.0,112.0951,112.1884,112.0019,112.0205,7066.0
2023-08-30 11:00:00,120.15,120.15,120.02,120.08,7658.0,112.0392,112.0392,111.918,111.9739,7658.0
2023-08-30 11:05:00,120.12,120.17,120.07,120.07,3741.0,112.0112,112.0578,111.9646,111.9646,3741.0
2023-08-30 11:10:00,120.08,120.18,120.06,120.16,3958.0,111.9739,112.0672,111.9553,112.0485,3958.0
2023-08-30 11:15:00,120.13,120.18,120.08,120.13,5539.0,112.0205,112.0672,111.9739,112.0205,5539.0
2023-08-30 11:20:00,120.17,120.22,120.11,120.21,7242.0,112.0578,112.1045,112.0019,112.0951,7242.0
2023-08-30 11:25:00,120.26,120.48,120.26,120.44,11464.0,112.1418,112.3469,112.1418,112.3096,11464.0
2023-08-30 11:30:00,120.43,120.43,120.36,120.43,4738.0,112.3003,112.3003,112.235,112.3003,4738.0
2023-08-30 11:35:00,120.42,120.53,120.38,120.5,5827.0,112.291,112.3935,112.2537,112.3656,5827.0
2023-08-30 11:40:00,120.5,120.58,120.39,120.42,6937.0,112.3656,112.4402,112.263,112.291,6937.0
2023-08-30 11:45:00,120.43,120.46,120.18,120.19,7483.0,112.3003,112.3283,112.0672,112.0765,7483.0
2023-08-30 11:50:00,120.25,120.36,120.18,120.33,18329.0,112.1324,112.235,112.0672,112.207,18329.0
2023-08-30 11:55:00,120.36,120.65,120.36,120.59,3463.0,112.235,112.5054,112.235,112.4495,3463.0
2023-08-30 12:00:00,120.56,120.64,120.46,120.51,6997.0,112.4215,112.4961,112.3283,112.3749,6997.0
2023-08-30 12:05:00,120.54,120.65,120.45,120.56,5626.0,112.4029,112.5054,112.3189,112.4215,5626.0
2023-08-30 12:10:00,120.57,120.57,120.52,120.53,3454.0,112.4308,112.4308,112.3842,112.3935,3454.0
2023-08-30 12:15:00,120.62,120.69,120.57,120.58,4207.0,112.4775,112.5427,112.4308,112.4402,4207.0
2023-08-30 12:20:00,120.59,120.59,120.52,120.56,2513.0,112.4495,112.4495,112.3842,112.4215,2513.0
2023-08-30 12:25:00,120.55,120.69,120.53,120.68,3684.0,112.4122,112.5427,112.3935,112.5334,3684.0
2023-08-30 12:30:00,120.67,120.76,120.64,120.72,6407.0,112.5241,112.608,112.4961,112.5707,6407.0
2023-08-30 12:35:00,120.72,120.8,120.68,120.73,4225.0,112.5707,112.6453,112.5334,112.58,4225.0
2023-08-30 12:40:00,120.72,120.72,120.57,120.59,6306.0,112.5707,112.5707,112.4308,112.4495,6306.0
2023-08-30 12:45:00,120.6,120.7,120.58,120.64,7847.0,112.4588,112.5521,112.4402,112.4961,7847.0
2023-08-30 12:50:00,120.6,120.71,120.57,120.59,4848.0,112.4588,112.5614,112.4308,112.4495,4848.0
2023-08-30 12:55:00,120.6,120.71,120.6,120.67,5320.0,112.4588,112.5614,112.4588,112.5241,5320.0
2023-08-30 13:00:00,120.67,120.7,120.63,120.7,2206.0,112.5241,112.5521,112.4868,112.5521,2206.0
2023-08-30 13:05:00,120.71,120.79,120.69,120.69,2735.0,112.5614,112.636,112.5427,112.5427,2735.0
2023-08-30 13:10:00,120.72,120.76,120.7,120.76,2162.0,112.5707,112.608,112.5521,112.608,2162.0
2023-08-30 13:15:00,120.71,120.73,120.61,120.64,6362.0,112.5614,112.58,112.4681,112.4961,6362.0
2023-08-30 13:20:00,120.63,120.77,120.6,120.74,7576.0,112.4868,112.6173,112.4588,112.5894,7576.0
2023-08-30 13:25:00,120.72,120.76,120.59,120.59,7404.0,112.5707,112.608,112.4495,112.4495,7404.0
2023-08-30 13:30:00,120.63,120.72,120.62,120.72,2742.0,112.4868,112.5707,112.4775,112.5707,2742.0
2023-08-30 13:35:00,120.69,120.8,120.69,120.79,6762.0,112.5427,112.6453,112.5427,112.636,6762.0
2023-08-30 13:40:00,120.78,120.78,120.61,120.63,3324.0,112.6267,112.6267,112.4681,112.4868,3324.0
2023-08-30 13:45:00,120.65,120.69,120.57,120.67,5879.0,112.5054,112.5427,112.4308,112.5241,5879.0
2023-08-30 13:50:00,120.66,120.67,120.5,120.5,3406.0,112.5148,112.5241,112.3656,112.3656,3406.0
2023-08-30 13:55:00,120.52,120.62,120.44,120.62,4350.0,112.3842,112.4775,112.3096,112.4775,4350.0
2023-08-30 14:00:00,120.59,120.64,120.59,120.59,2913.0,112.4495,112.4961,112.4495,112.4495,2913.0
2023-08-30 14:05:00,120.61,120.64,120.53,120.58,5025.0,112.4681,112.4961,112.3935,112.4402,5025.0
2023-08-30 14:10:00,120.56,120.66,120.52,120.65,10492.0,112.4215,112.5148,112.3842,112.5054,10492.0
2023-08-30 14:15:00,120.71,120.72,120.56,120.57,5762.0,112.5614,112.5707,112.4215,112.4308,5762.0
2023-08-30 14:20:00,120.55,120.55,120.46,120.53,5421.0,112.4122,112.4122,112.3283,112.3935,5421.0
2023-08-30 14:25:00,120.48,120.55,120.39,120.42,7940.0,112.3469,112.4122,112.263,112.291,7940.0
2023-08-30 14:30:00,120.43,120.48,120.37,120.4,7091.0,112.3003,112.3469,112.2443,112.2723,7091.0
2023-08-30 14:35:00,120.38,120.44,120.35,120.42,3778.0,112.2537,112.3096,112.2257,112.291,3778.0
2023-08-30 14:40:00,120.43,120.61,120.43,120.54,4580.0,112.3003,112.4681,112.3003,112.4029,4580.0
2023-08-30 14:45:00,120.54,120.57,120.51,120.54,4515.0,112.4029,112.4308,112.3749,112.4029,4515.0
2023-08-30 14:50:00,120.55,120.58,120.42,120.42,9704.0,112.4122,112.4402,112.291,112.291,9704.0
2023-08-30 14:55:00,120.42,120.44,120.31,120.41,10321.0,112.291,112.3096,112.1884,112.2816,10321.0
2023-08-30 15:00:00,120.42,120.53,120.38,120.52,7692.0,112.291,112.3935,112.2537,112.3842,7692.0
2023-08-30 15:05:00,120.49,120.56,120.46,120.49,6418.0,112.3562,112.4215,112.3283,112.3562,6418.0
2023-08-30 15:10:00,120.5,120.59,120.46,120.51,7784.0,112.3656,112.4495,112.3283,112.3749,7784.0
2023-08-30 15:15:00,120.51,120.54,120.47,120.53,7935.0,112.3749,112.4029,112.3376,112.3935,7935.0
2023-08-30 15:20:00,120.53,120.58,120.47,120.55,5373.0,112.3935,112.4402,112.3376,112.4122,5373.0
2023-08-30 15:25:00,120.51,120.56,120.46,120.5,8092.0,112.3749,112.4215,112.3283,112.3656,8092.0
2023-08-30 15:30:00,120.51,120.59,120.48,120.52,11237.0,112.3749,112.4495,112.3469,112.3842,11237.0
2023-08-30 15:35:00,120.5,120.53,120.45,120.49,11026.0,112.3656,112.3935,112.3189,112.3562,11026.0
2023-08-30 15:40:00,120.5,120.54,120.42,120.51,8965.0,112.3656,112.4029,112.291,112.3749,8965.0
2023-08-30 15:45:00,120.5,120.54,120.43,120.46,16022.0,112.3656,112.4029,112.3003,112.3283,16022.0
2023-08-30 15:50:00,120.45,120.51,120.33,120.43,28849.0,112.3189,112.3749,112.207,112.3003,28849.0
2023-08-30 15:55:00,120.42,120.58,120.42,120.52,73609.0,112.291,112.4402,112.291,112.3842,73609.0
2023-08-31 09:30:00,121.03,121.11,120.5,121.06,20059.0,112.8598,112.9344,112.3656,112.8878,20059.0
2023-08-31 09:35:00,121.18,121.36,120.93,121.04,7066.0,112.9997,113.1675,112.7665,112.8691,7066.0
2023-08-31 09:40:00,121.1,121.31,121.07,121.19,26702.0,112.9251,113.1209,112.8971,113.009,26702.0
2023-08-31 09:45:00,121.21,121.54,120.81,121.49,11714.0,113.0276,113.3354,112.6546,113.2887,11714.0
2023-08-31 09:50:00,121.5,121.74,121.41,121.68,24909.0,113.2981,113.5219,113.2141,113.4659,24909.0
2023-08-31 09:55:00,121.72,121.82,121.66,121.75,8686.0,113.5032,113.5965,113.4473,113.5312,8686.0
2023-08-31 10:00:00,121.74,122.08,121.61,122.03,77350.0,113.5219,113.8389,113.4006,113.7923,77350.0
2023-08-31 10:05:00,122.11,122.31,122.06,122.3,12706.0,113.8669,114.0534,113.8203,114.0441,12706.0
2023-08-31 10:10:00,122.3,122.42,122.14,122.25,18503.0,114.0441,114.156,113.8949,113.9974,18503.0
2023-08-31 10:15:00,122.25,122.35,122.08,122.11,12046.0,113.9974,114.0907,113.8389,113.8669,12046.0
2023-08-31 10:20:00,122.03,122.21,122.02,122.1,17022.0,113.7923,113.9601,113.783,113.8576,17022.0
2023-08-31 10:25:00,122.09,122.22,122.01,122.03,15524.0,113.8482,113.9695,113.7736,113.7923,15524.0
2023-08-31 10:30:00,122.07,122.07,121.67,121.89,12249.0,113.8296,113.8296,113.4566,113.6617,12249.0
2023-08-31 10:35:00,121.89,121.9,121.61,121.65,13461.0,113.6617,113.6711,113.4006,113.4379,13461.0
2023-08-31 10:40:00,121.65,121.7,121.53,121.53,8533.0,113.4379,113.4846,113.326,113.326,8533.0
2023-08-31 10:45:00,121.58,121.58,121.37,121.5,16149.0,113.3727,113.3727,113.1768,113.2981,16149.0
2023-08-31 10:50:00,121.48,121.67,121.43,121.65,6482.0,113.2794,113.4566,113.2328,113.4379,6482.0
2023-08-31 10:55:00,121.65,121.75,121.6,121.75,6299.0,113.4379,113.5312,113.3913,113.5312,6299.0
2023-08-31 11:00:00,121.7,121.78,121.43,121.43,14005.0,113.4846,113.5592,113.2328,113.2328,14005.0
2023-08-31 11:05:00,121.4,121.41,121.25,121.26,3125.0,113.2048,113.2141,113.0649,113.0743,3125.0
2023-08-31 11:10:00,121.3,121.3,121.13,121.21,6214.0,113.1116,113.1116,112.953,113.0276,6214.0
2023-08-31 11:15:00,121.23,121.31,121.16,121.16,10477.0,113.0463,113.1209,112.981,112.981,10477.0
2023-08-31 11:20:00,121.15,121.24,121.11,121.24,9960.0,112.9717,113.0556,112.9344,113.0556,9960.0
2023-08-31 11:25:00,121.23,121.37,121.18,121.26,15179.0,113.0463,113.1768,112.9997,113.0743,15179.0
2023-08-31 11:30:00,121.23,121.24,120.96,120.98,9797.0,113.0463,113.0556,112.7945,112.8132,9797.0
2023-08-31 11:35:00,120.96,121.01,120.79,120.85,5366.0,112.7945,112.8411,112.636,112.6919,5366.0
2023-08-31 11:40:00,120.84,120.94,120.81,120.86,5958.0,112.6826,112.7759,112.6546,112.7013,5958.0
2023-08-31 11:45:00,120.8,120.89,120.8,120.86,5109.0,112.6453,112.7292,112.6453,112.7013,5109.0
2023-08-31 11:50:00,120.82,120.97,120.82,120.97,3663.0,112.664,112.8038,112.664,112.8038,3663.0
2023-08-31 11:55:00,120.99,120.99,120.81,120.87,5751.0,112.8225,112.8225,112.6546,112.7106,5751.0
2023-08-31 12:00:00,120.87,120.87,120.78,120.83,3535.0,112.7106,112.7106,112.6267,112.6733,3535.0
2023-08-31 12:05:00,120.84,121.0,120.84,120.97,5150.0,112.6826,112.8318,112.6826,112.8038,5150.0
2023-08-31 12:10:00,120.98,121.09,120.97,121.09,4759.0,112.8132,112.9157,112.8038,112.9157,4759.0
2023-08-31 12:15:00,121.14,121.15,121.04,121.09,5526.0,112.9624,112.9717,112.8691,112.9157,5526.0
2023-08-31 12:20:00,121.06,121.13,120.97,121.13,5369.0,112.8878,112.953,112.8038,112.953,5369.0
2023-08-31 12:25:00,121.14,121.22,121.14,121.2,3102.0,112.9624,113.037,112.9624,113.0183,3102.0
2023-08-31 12:30:00,121.15,121.17,120.99,121.01,1900.0,112.9717,112.9903,112.8225,112.8411,1900.0
2023-08-31 12:35:00,120.99,121.1,120.99,121.02,2782.0,112.8225,112.9251,112.8225,112.8505,2782.0
2023-08-31 12:40:00,121.0,121.01,120.88,120.93,3869.0,112.8318,112.8411,112.7199,112.7665,3869.0
2023-08-31 12:45:00,120.92,120.98,120.88,120.93,6248.0,112.7572,112.8132,112.7199,112.7665,6248.0
2023-08-31 12:50:00,120.93,120.98,120.82,120.91,4161.0,112.7665,112.8132,112.664,112.7479,4161.0
2023-08-31 12:55:00,120.95,121.06,120.92,121.05,3500.0,112.7852,112.8878,112.7572,112.8784,3500.0
2023-08-31 13:00:00,121.05,121.07,120.97,121.03,5882.0,112.8784,112.8971,112.8038,112.8598,5882.0
2023-08-31 13:05:00,121.05,121.19,121.02,121.19,7982.0,112.8784,113.009,112.8505,113.009,7982.0
2023-08-31 13:10:00,121.18,121.21,121.17,121.2,3196.0,112.9997,113.0276,112.9903,113.0183,3196.0
2023-08-31 13:15:00,121.17,121.22,121.07,121.11,4582.0,112.9903,113.037,112.8971,112.9344,4582.0
2023-08-31 13:20:00,121.09,121.09,121.02,121.04,2978.0,112.9157,112.9157,112.8505,112.8691,2978.0
2023-08-31 13:25:00,121.05,121.05,120.94,120.98,4811.0,112.8784,112.8784,112.7759,112.8132,4811.0
2023-08-31 13:30:00,120.98,120.99,120.9,120.9,5168.0,112.8132,112.8225,112.7386,112.7386,5168.0
2023-08-31 13:35:00,120.91,121.0,120.82,121.0,8089.0,112.7479,112.8318,112.664,112.8318,8089.0
2023-08-31 13:40:00,120.98,121.0,120.9,120.99,7026.0,112.8132,112.8318,112.7386,112.8225,7026.0
2023-08-31 13:45:00,120.98,121.03,120.94,121.01,9266.0,112.8132,112.8598,112.7759,112.8411,9266.0
2023-08-31 13:50:00,121.02,121.05,120.94,120.94,1940.0,112.8505,112.8784,112.7759,112.7759,1940.0
2023-08-31 13:55:00,120.95,121.01,120.91,120.93,4874.0,112.7852,112.8411,112.7479,112.7665,4874.0
2023-08-31 14:00:00,120.96,120.96,120.73,120.77,4166.0,112.7945,112.7945,112.58,112.6173,4166.0
2023-08-31 14:05:00,120.7,120.76,120.61,120.74,16240.0,112.5521,112.608,112.4681,112.5894,16240.0
2023-08-31 14:10:00,120.66,120.8,120.65,120.8,3222.0,112.5148,112.6453,112.5054,112.6453,3222.0
2023-08-31 14:15:00,120.83,120.83,120.7,120.75,6113.0,112.6733,112.6733,112.5521,112.5987,6113.0
2023-08-31 14:20:00,120.75,120.85,120.68,120.85,5442.0,112.5987,112.6919,112.5334,112.6919,5442.0
2023-08-31 14:25:00,120.83,120.9,120.8,120.88,5670.0,112.6733,112.7386,112.6453,112.7199,5670.0
2023-08-31 14:30:00,120.9,120.91,120.73,120.78,15107.0,112.7386,112.7479,112.58,112.6267,15107.0
2023-08-31 14:35:00,120.79,120.79,120.64,120.65,5633.0,112.636,112.636,112.4961,112.5054,5633.0
2023-08-31 14:40:00,120.64,120.64,120.37,120.38,11198.0,112.4961,112.4961,112.2443,112.2537,11198.0
2023-08-31 14:45:00,120.37,120.46,120.34,120.35,5901.0,112.2443,112.3283,112.2164,112.2257,5901.0
2023-08-31 14:50:00,120.35,120.37,120.26,120.34,4864.0,112.2257,112.2443,112.1418,112.2164,4864.0
2023-08-31 14:55:00,120.34,120.34,120.23,120.26,24955.0,112.2164,112.2164,112.1138,112.1418,24955.0
2023-08-31 15:00:00,120.26,120.45,120.26,120.42,14318.0,112.1418,112.3189,112.1418,112.291,14318.0
2023-08-31 15:05:00,120.41,120.44,120.09,120.27,17059.0,112.2816,112.3096,111.9832,112.1511,17059.0
2023-08-31 15:10:00,120.27,120.27,120.08,120.11,16319.0,112.1511,112.1511,111.9739,112.0019,16319.0
2023-08-31 15:15:00,120.14,120.15,120.06,120.11,8414.0,112.0299,112.0392,111.9553,112.0019,8414.0
2023-08-31 15:20:00,120.11,120.18,120.04,120.07,8011.0,112.0019,112.0672,111.9366,111.9646,8011.0
2023-08-31 15:25:00,120.07,120.09,119.99,120.03,22701.0,111.9646,111.9832,111.89,111.9273,22701.0
2023-08-31 15:30:00,120.03,120.15,120.02,120.08,15415.0,111.9273,112.0392,111.918,111.9739,15415.0
2023-08-31 15:35:00,120.05,120.16,120.04,120.07,15139.0,111.9459,112.0485,111.9366,111.9646,15139.0
2023-08-31 15:40:00,120.09,120.3,120.07,120.29,11587.0,111.9832,112.1791,111.9646,112.1697,11587.0
2023-08-31 15:45:00,120.28,120.46,120.23,120.46,22172.0,112.1604,112.3283,112.1138,112.3283,22172.0
2023-08-31 15:50:00,120.42,120.54,120.26,120.5,47990.0,112.291,112.4029,112.1418,112.3656,47990.0
2023-08-31 15:55:00,120.48,120.83,120.47,120.74,113535.0,112.3469,112.6733,112.3376,112.5894,113535.0
2023-09-01 09:30:00,121.71,122.0,120.86,121.92,33508.0,113.4939,113.7643,112.7013,113.6897,33508.0
2023-09-01 09:35:00,122.12,122.65,121.79,122.61,12820.0,113.8762,114.3704,113.5685,114.3331,12820.0
2023-09-01 09:40:00,122.57,122.66,122.22,122.45,21387.0,114.2958,114.3798,113.9695,114.1839,21387.0
2023-09-01 09:45:00,122.54,122.76,122.44,122.68,16712.0,114.2679,114.473,114.1746,114.3984,16712.0
2023-09-01 09:50:00,122.68,123.13,122.65,123.07,8463.0,114.3984,114.818,114.3704,114.7621,8463.0
2023-09-01 09:55:00,123.07,123.27,122.95,123.16,7168.0,114.7621,114.9486,114.6502,114.846,7168.0
2023-09-01 10:00:00,123.02,123.36,122.82,123.36,15495.0,114.7155,115.0325,114.529,115.0325,15495.0
2023-09-01 10:05:00,123.37,123.4,123.08,123.16,6048.0,115.0418,115.0698,114.7714,114.846,6048.0
2023-09-01 10:10:00,123.17,123.29,122.93,122.93,10518.0,114.8553,114.9672,114.6315,114.6315,10518.0
2023-09-01 10:15:00,122.86,123.18,122.86,122.91,13152.0,114.5663,114.8647,114.5663,114.6129,13152.0
2023-09-01 10:20:00,123.0,123.14,122.74,122.75,3871.0,114.6968,114.8274,114.4544,114.4637,3871.0
2023-09-01 10:25:00,122.69,122.82,122.53,122.82,6171.0,114.4077,114.529,114.2585,114.529,6171.0
2023-09-01 10:30:00,122.8,122.94,122.75,122.91,6709.0,114.5103,114.6409,114.4637,114.6129,6709.0
2023-09-01 10:35:00,122.88,123.06,122.83,123.02,7580.0,114.5849,114.7528,114.5383,114.7155,7580.0
2023-09-01 10:40:00,123.02,123.02,122.89,123.01,2630.0,114.7155,114.7155,114.5942,114.7061,2630.0
2023-09-01 10:45:00,123.02,123.08,122.8,122.92,8909.0,114.7155,114.7714,114.5103,114.6222,8909.0
2023-09-01 10:50:00,122.92,123.09,122.83,123.05,5633.0,114.6222,114.7807,114.5383,114.7434,5633.0
2023-09-01 10:55:00,123.08,123.08,122.78,122.88,4369.0,114.7714,114.7714,114.4917,114.5849,4369.0
2023-09-01 11:00:00,122.85,122.87,122.63,122.66,5962.0,114.5569,114.5756,114.3518,114.3798,5962.0
2023-09-01 11:05:00,122.66,122.68,122.48,122.51,5178.0,114.3798,114.3984,114.2119,114.2399,5178.0
2023-09-01 11:10:00,122.44,122.63,122.44,122.55,3507.0,114.1746,114.3518,114.1746,114.2772,3507.0
2023-09-01 11:15:00,122.59,122.64,122.5,122.64,8479.0,114.3145,114.3611,114.2306,114.3611,8479.0
2023-09-01 11:20:00,122.64,122.66,122.41,122.51,5033.0,114.3611,114.3798,114.1466,114.2399,5033.0
2023-09-01 11:25:00,122.49,122.49,122.25,122.33,3913.0,114.2212,114.2212,113.9974,114.072,3913.0
2023-09-01 11:30:00,122.39,122.46,122.22,122.43,4749.0,114.128,114.1933,113.9695,114.1653,4749.0
2023-09-01 11:35:00,122.44,122.47,122.29,122.38,4407.0,114.1746,114.2026,114.0347,114.1187,4407.0
2023-09-01 11:40:00,122.32,122.32,122.19,122.21,2627.0,114.0627,114.0627,113.9415,113.9601,2627.0
2023-09-01 11:45:00,122.23,122.23,122.07,122.13,6913.0,113.9788,113.9788,113.8296,113.8855,6913.0
2023-09-01 11:50:00,122.14,122.27,122.12,122.27,3104.0,113.8949,114.0161,113.8762,114.0161,3104.0
2023-09-01 11:55:00,122.29,122.32,122.19,122.2,2777.0,114.0347,114.0627,113.9415,113.9508,2777.0
2023-09-01 12:00:00,122.21,122.21,122.01,122.15,6678.0,113.9601,113.9601,113.7736,113.9042,6678.0
2023-09-01 12:05:00,122.17,122.29,122.09,122.23,4081.0,113.9228,114.0347,113.8482,113.9788,4081.0
2023-09-01 12:10:00,122.2,122.3,122.16,122.25,3566.0,113.9508,114.0441,113.9135,113.9974,3566.0
2023-09-01 12:15:00,122.21,122.3,122.16,122.24,2941.0,113.9601,114.0441,113.9135,113.9881,2941.0
2023-09-01 12:20:00,122.25,122.31,122.23,122.31,2607.0,113.9974,114.0534,113.9788,114.0534,2607.0
2023-09-01 12:25:00,122.3,122.35,122.2,122.23,3730.0,114.0441,114.0907,113.9508,113.9788,3730.0
2023-09-01 12:30:00,122.22,122.37,122.22,122.37,4978.0,113.9695,114.1093,113.9695,114.1093,4978.0
2023-09-01 12:35:00,122.36,122.37,122.21,122.22,3014.0,114.1,114.1093,113.9601,113.9695,3014.0
2023-09-01 12:40:00,122.27,122.28,122.08,122.08,2534.0,114.0161,114.0254,113.8389,113.8389,2534.0
2023-09-01 12:45:00,122.08,122.19,122.02,122.15,3345.0,113.8389,113.9415,113.783,113.9042,3345.0
2023-09-01 12:50:00,122.17,122.2,122.13,122.18,6753.0,113.9228,113.9508,113.8855,113.9322,6753.0
2023-09-01 12:55:00,122.17,122.19,122.1,122.1,4032.0,113.9228,113.9415,113.8576,113.8576,4032.0
2023-09-01 13:00:00,122.12,122.15,122.0,122.12,4649.0,113.8762,113.9042,113.7643,113.8762,4649.0
2023-09-01 13:05:00,122.24,122.35,122.24,122.34,4118.0,113.9881,114.0907,113.9881,114.0814,4118.0
2023-09-01 13:10:00,122.33,122.33,122.16,122.23,4470.0,114.072,114.072,113.9135,113.9788,4470.0
2023-09-01 13:15:00,122.24,122.31,122.19,122.3,2560.0,113.9881,114.0534,113.9415,114.0441,2560.0
2023-09-01 13:20:00,122.26,122.48,122.25,122.35,15837.0,114.0068,114.2119,113.9974,114.0907,15837.0
2023-09-01 13:25:00,122.33,122.36,122.27,122.27,4518.0,114.072,114.1,114.0161,114.0161,4518.0
2023-09-01 13:30:00,122.32,122.43,122.3,122.32,3922.0,114.0627,114.1653,114.0441,114.0627,3922.0
2023-09-01 13:35:00,122.37,122.45,122.35,122.38,5384.0,114.1093,114.1839,114.0907,114.1187,5384.0
2023-09-01 13:40:00,122.43,122.43,122.28,122.29,3526.0,114.1653,114.1653,114.0254,114.0347,3526.0
2023-09-01 13:45:00,122.32,122.38,122.32,122.37,2477.0,114.0627,114.1187,114.0627,114.1093,2477.0
2023-09-01 13:50:00,122.37,122.49,122.36,122.47,2297.0,114.1093,114.2212,114.1,114.2026,2297.0
2023-09-01 13:55:00,122.47,122.54,122.45,122.52,2244.0,114.2026,114.2679,114.1839,114.2492,2244.0
2023-09-01 14:00:00,122.5,122.51,122.43,122.51,4499.0,114.2306,114.2399,114.1653,114.2399,4499.0
2023-09-01 14:05:00,122.5,122.53,122.4,122.5,8207.0,114.2306,114.2585,114.1373,114.2306,8207.0
2023-09-01 14:10:00,122.5,122.52,122.37,122.41,3467.0,114.2306,114.2492,114.1093,114.1466,3467.0
2023-09-01 14:15:00,122.38,122.41,122.35,122.37,3416.0,114.1187,114.1466,114.0907,114.1093,3416.0
2023-09-01 14:20:00,122.33,122.38,122.31,122.36,4898.0,114.072,114.1187,114.0534,114.1,4898.0
2023-09-01 14:25:00,122.34,122.38,122.27,122.38,2508.0,114.0814,114.1187,114.0161,114.1187,2508.0
2023-09-01 14:30:00,122.34,122.34,122.24,122.3,4192.0,114.0814,114.0814,113.9881,114.0441,4192.0
2023-09-01 14:35:00,122.25,122.28,122.22,122.24,3030.0,113.9974,114.0254,113.9695,113.9881,3030.0
2023-09-01 14:40:00,122.24,122.29,122.17,122.2,5460.0,113.9881,114.0347,113.9228,113.9508,5460.0
2023-09-01 14:45:00,122.18,122.29,122.18,122.25,5555.0,113.9322,114.0347,113.9322,113.9974,5555.0
2023-09-01 14:50:00,122.25,122.33,122.25,122.27,4271.0,113.9974,114.072,113.9974,114.0161,4271.0
2023-09-01 14:55:00,122.28,122.4,122.25,122.4,5622.0,114.0254,114.1373,113.9974,114.1373,5622.0
2023-09-01 15:00:00,122.44,122.46,122.4,122.45,2349.0,114.1746,114.1933,114.1373,114.1839,2349.0
2023-09-01 15:05:00,122.4,122.42,122.33,122.35,5515.0,114.1373,114.156,114.072,114.0907,5515.0
2023-09-01 15:10:00,122.35,122.4,122.31,122.35,8604.0,114.0907,114.1373,114.0534,114.0907,8604.0
2023-09-01 15:15:00,122.35,122.37,122.24,122.24,6127.0,114.0907,114.1093,113.9881,113.9881,6127.0
2023-09-01 15:20:00,122.25,122.28,122.21,122.28,5071.0,113.9974,114.0254,113.9601,114.0254,5071.0
2023-09-01 15:25:00,122.29,122.3,122.23,122.26,6451.0,114.0347,114.0441,113.9788,114.0068,6451.0
2023-09-01 15:30:00,122.26,122.31,122.21,122.27,6385.0,114.0068,114.0534,113.9601,114.0161,6385.0
2023-09-01 15:35:00,122.26,122.33,122.2,122.3,16474.0,114.0068,114.072,113.9508,114.0441,16474.0
2023-09-01 15:40:00,122.3,122.33,122.15,122.16,12078.0,114.0441,114.072,113.9042,113.9135,12078.0
2023-09-01 15:45:00,122.15,122.15,122.03,122.09,17413.0,113.9042,113.9042,113.7923,113.8482,17413.0
2023-09-01 15:50:00,122.08,122.34,122.02,122.33,33568.0,113.8389,114.0814,113.783,114.072,33568.0
2023-09-01 15:55:00,122.32,122.39,122.15,122.24,78527.0,114.0627,114.128,113.9042,113.9881,78527.0
2023-09-05 09:30:00,121.73,123.02,121.27,122.83,45004.0,113.5125,114.7155,113.0836,114.5383,45004.0
2023-09-05 09:35:00,122.99,123.22,121.8,121.85,4249.0,114.6875,114.902,113.5778,113.6244,4249.0
2023-09-05 09:40:00,121.76,121.76,121.28,121.43,10243.0,113.5405,113.5405,113.0929,113.2328,10243.0
2023-09-05 09:45:00,121.49,121.76,121.45,121.69,9941.0,113.2887,113.5405,113.2514,113.4752,9941.0
2023-09-05 09:50:00,121.57,121.67,121.34,121.66,4166.0,113.3633,113.4566,113.1489,113.4473,4166.0
2023-09-05 09:55:00,121.71,121.91,121.64,121.8,12093.0,113.4939,113.6804,113.4286,113.5778,12093.0
2023-09-05 10:00:00,121.88,122.05,121.87,122.05,11663.0,113.6524,113.8109,113.6431,113.8109,11663.0
2023-09-05 10:05:00,122.13,122.25,121.98,122.05,2730.0,113.8855,113.9974,113.7457,113.8109,2730.0
2023-09-05 10:10:00,121.99,122.11,121.94,122.05,21905.0,113.755,113.8669,113.7084,113.8109,21905.0
2023-09-05 10:15:00,122.01,122.09,121.87,122.08,6746.0,113.7736,113.8482,113.6431,113.8389,6746.0
2023-09-05 10:20:00,122.04,122.08,121.93,122.04,3762.0,113.8016,113.8389,113.699,113.8016,3762.0
2023-09-05 10:25:00,122.05,122.11,121.84,121.9,3680.0,113.8109,113.8669,113.6151,113.6711,3680.0
2023-09-05 10:30:00,121.87,121.93,121.35,121.36,8296.0,113.6431,113.699,113.1582,113.1675,8296.0
2023-09-05 10:35:00,121.42,121.42,121.05,121.23,14591.0,113.2235,113.2235,112.8784,113.0463,14591.0
2023-09-05 10:40:00,121.22,121.29,121.0,121.04,5570.0,113.037,113.1022,112.8318,112.8691,5570.0
2023-09-05 10:45:00,121.09,121.27,121.09,121.17,8287.0,112.9157,113.0836,112.9157,112.9903,8287.0
2023-09-05 10:50:00,121.16,121.25,121.11,121.24,7492.0,112.981,113.0649,112.9344,113.0556,7492.0
2023-09-05 10:55:00,121.29,121.45,121.27,121.44,2115.0,113.1022,113.2514,113.0836,113.2421,2115.0
2023-09-05 11:00:00,121.46,121.48,121.25,121.3,4717.0,113.2608,113.2794,113.0649,113.1116,4717.0
2023-09-05 11:05:00,121.3,121.47,121.27,121.29,5823.0,113.1116,113.2701,113.0836,113.1022,5823.0
2023-09-05 11:10:00,121.26,121.33,121.16,121.27,9868.0,113.0743,113.1395,112.981,113.0836,9868.0
2023-09-05 11:15:00,121.27,121.37,121.15,121.3,9352.0,113.0836,113.1768,112.9717,113.1116,9352.0
2023-09-05 11:20:00,121.31,121.31,121.1,121.12,4097.0,113.1209,113.1209,112.9251,112.9437,4097.0
2023-09-05 11:25:00,121.09,121.39,121.04,121.29,8368.0,112.9157,113.1955,112.8691,113.1022,8368.0
2023-09-05 11:30:00,121.23,121.27,121.07,121.14,1136.0,113.0463,113.0836,112.8971,112.9624,1136.0
2023-09-05 11:35:00,121.13,121.16,121.07,121.08,3613.0,112.953,112.981,112.8971,112.9064,3613.0
2023-09-05 11:40:00,121.09,121.09,120.86,120.86,8158.0,112.9157,112.9157,112.7013,112.7013,8158.0
2023-09-05 11:45:00,120.83,120.85,120.77,120.85,9546.0,112.6733,112.6919,112.6173,112.6919,9546.0
2023-09-05 11:50:00,120.84,120.93,120.77,120.93,4070.0,112.6826,112.7665,112.6173,112.7665,4070.0
2023-09-05 11:55:00,120.9,120.9,120.78,120.85,1895.0,112.7386,112.7386,112.6267,112.6919,1895.0
2023-09-05 12:00:00,120.81,121.16,120.79,121.09,9441.0,112.6546,112.981,112.636,112.9157,9441.0
2023-09-05 12:05:00,121.1,121.13,121.02,121.06,4132.0,112.9251,112.953,112.8505,112.8878,4132.0
2023-09-05 12:10:00,121.01,121.15,120.99,121.11,7461.0,112.8411,112.9717,112.8225,112.9344,7461.0
2023-09-05 12:15:00,121.12,121.17,120.98,121.07,3087.0,112.9437,112.9903,112.8132,112.8971,3087.0
2023-09-05 12:20:00,121.1,121.18,121.1,121.14,8359.0,112.9251,112.9997,112.9251,112.9624,8359.0
2023-09-05 12:25:00,121.09,121.09,120.98,121.05,1594.0,112.9157,112.9157,112.8132,112.8784,1594.0
2023-09-05 12:30:00,121.04,121.12,121.02,121.12,9199.0,112.8691,112.9437,112.8505,112.9437,9199.0
2023-09-05 12:35:00,121.11,121.16,121.09,121.09,3523.0,112.9344,112.981,112.9157,112.9157,3523.0
2023-09-05 12:40:00,121.09,121.13,121.08,121.12,7555.0,112.9157,112.953,112.9064,112.9437,7555.0
2023-09-05 12:45:00,121.13,121.13,121.03,121.06,6834.0,112.953,112.953,112.8598,112.8878,6834.0
2023-09-05 12:50:00,121.06,121.09,121.02,121.05,13688.0,112.8878,112.9157,112.8505,112.8784,13688.0
2023-09-05 12:55:00,121.04,121.06,120.84,120.93,4685.0,112.8691,112.8878,112.6826,112.7665,4685.0
2023-09-05 13:00:00,120.93,121.01,120.92,120.93,3655.0,112.7665,112.8411,112.7572,112.7665,3655.0
2023-09-05 13:05:00,120.91,120.93,120.73,120.73,2824.0,112.7479,112.7665,112.58,112.58,2824.0
2023-09-05 13:10:00,120.74,120.78,120.63,120.76,4806.0,112.5894,112.6267,112.4868,112.608,4806.0
2023-09-05 13:15:00,120.75,120.75,120.6,120.63,2764.0,112.5987,112.5987,112.4588,112.4868,2764.0
2023-09-05 13:20:00,120.6,120.61,120.5,120.58,4888.0,112.4588,112.4681,112.3656,112.4402,4888.0
2023-09-05 13:25:00,120.59,120.63,120.47,120.5,2429.0,112.4495,112.4868,112.3376,112.3656,2429.0
2023-09-05 13:30:00,120.46,120.57,120.46,120.5,2588.0,112.3283,112.4308,112.3283,112.3656,2588.0
2023-09-05 13:35:00,120.46,120.58,120.41,120.53,6464.0,112.3283,112.4402,112.2816,112.3935,6464.0
2023-09-05 13:40:00,120.53,120.58,120.46,120.56,3222.0,112.3935,112.4402,112.3283,112.4215,3222.0
2023-09-05 13:45:00,120.57,120.72,120.57,120.7,1472.0,112.4308,112.5707,112.4308,112.5521,1472.0
2023-09-05 13:50:00,120.7,120.81,120.67,120.78,2196.0,112.5521,112.6546,112.5241,112.6267,2196.0
2023-09-05 13:55:00,120.81,120.81,120.74,120.78,2695.0,112.6546,112.6546,112.5894,112.6267,2695.0
2023-09-05 14:00:00,120.81,120.81,120.77,120.81,1692.0,112.6546,112.6546,112.6173,112.6546,1692.0
2023-09-05 14:05:00,120.78,120.88,120.7,120.84,10278.0,112.6267,112.7199,112.5521,112.6826,10278.0
2023-09-05 14:10:00,120.78,120.8,120.72,120.77,3151.0,112.6267,112.6453,112.5707,112.6173,3151.0
2023-09-05 14:15:00,120.76,120.84,120.7,120.76,5447.0,112.608,112.6826,112.5521,112.608,5447.0
2023-09-05 14:20:00,120.75,120.79,120.73,120.75,1704.0,112.5987,112.636,112.58,112.5987,1704.0
2023-09-05 14:25:00,120.72,120.76,120.66,120.7,4122.0,112.5707,112.608,112.5148,112.5521,4122.0
2023-09-05 14:30:00,120.68,120.99,120.67,120.96,25402.0,112.5334,112.8225,112.5241,112.7945,25402.0
2023-09-05 14:35:00,120.95,121.05,120.92,121.02,14507.0,112.7852,112.8784,112.7572,112.8505,14507.0
2023-09-05 14:40:00,121.0,121.04,120.93,120.99,20275.0,112.8318,112.8691,112.7665,112.8225,20275.0
2023-09-05 14:45:00,121.0,121.17,120.96,121.14,17725.0,112.8318,112.9903,112.7945,112.9624,17725.0
2023-09-05 14:50:00,121.12,121.2,121.02,121.17,11345.0,112.9437,113.0183,112.8505,112.9903,11345.0
2023-09-05 14:55:00,121.18,121.2,121.13,121.15,4094.0,112.9997,113.0183,112.953,112.9717,4094.0
2023-09-05 15:00:00,121.14,121.15,121.09,121.11,20344.0,112.9624,112.9717,112.9157,112.9344,20344.0
2023-09-05 15:05:00,121.1,121.14,121.04,121.1,27854.0,112.9251,112.9624,112.8691,112.9251,27854.0
2023-09-05 15:10:00,121.09,121.13,121.01,121.1,6713.0,112.9157,112.953,112.8411,112.9251,6713.0
2023-09-05 15:15:00,121.11,121.11,121.03,121.09,3210.0,112.9344,112.9344,112.8598,112.9157,3210.0
2023-09-05 15:20:00,121.14,121.21,121.07,121.09,6241.0,112.9624,113.0276,112.8971,112.9157,6241.0
2023-09-05 15:25:00,121.08,121.09,120.99,121.06,4752.0,112.9064,112.9157,112.8225,112.8878,4752.0
2023-09-05 15:30:00,121.02,121.13,121.0,121.03,5807.0,112.8505,112.953,112.8318,112.8598,5807.0
2023-09-05 15:35:00,121.03,121.05,120.94,120.99,9305.0,112.8598,112.8784,112.7759,112.8225,9305.0
2023-09-05 15:40:00,120.98,120.99,120.87,120.91,9033.0,112.8132,112.8225,112.7106,112.7479,9033.0
2023-09-05 15:45:00,120.91,120.94,120.71,120.71,14432.0,112.7479,112.7759,112.5614,112.5614,14432.0
2023-09-05 15:50:00,120.65,120.93,120.65,120.86,44242.0,112.5054,112.7665,112.5054,112.7013,44242.0
2023-09-05 15:55:00,120.87,120.87,120.41,120.45,78887.0,112.7106,112.7106,112.2816,112.3189,78887.0
2023-09-06 09:30:00,120.0,120.16,119.31,119.45,39389.0,111.8993,112.0485,111.2559,111.3865,39389.0
2023-09-06 09:35:00,119.38,119.53,119.0,119.0,8261.0,111.3212,111.4611,110.9668,110.9668,8261.0
2023-09-06 09:40:00,118.99,119.64,118.99,119.48,8990.0,110.9575,111.5636,110.9575,111.4144,8990.0
2023-09-06 09:45:00,119.51,119.57,119.17,119.33,13617.0,111.4424,111.4984,111.1254,111.2746,13617.0
2023-09-06 09:50:00,119.28,119.3,118.96,119.16,13512.0,111.2279,111.2466,110.9295,111.116,13512.0
2023-09-06 09:55:00,119.03,119.35,119.03,119.21,17539.0,110.9948,111.2932,110.9948,111.1627,17539.0
2023-09-06 10:00:00,119.13,119.69,118.98,119.56,8725.0,111.0881,111.6103,110.9482,111.489,8725.0
2023-09-06 10:05:00,119.66,119.86,119.66,119.75,5520.0,111.5823,111.7688,111.5823,111.6662,5520.0
2023-09-06 10:10:00,119.69,119.83,119.58,119.67,12502.0,111.6103,111.7408,111.5077,111.5916,12502.0
2023-09-06 10:15:00,119.69,119.69,119.49,119.6,15893.0,111.6103,111.6103,111.4238,111.5263,15893.0
2023-09-06 10:20:00,119.65,119.68,119.13,119.14,7314.0,111.573,111.6009,111.0881,111.0974,7314.0
2023-09-06 10:25:00,119.1,119.1,118.82,118.82,18472.0,111.0601,111.0601,110.799,110.799,18472.0
2023-09-06 10:30:00,118.81,118.84,118.65,118.78,18431.0,110.7897,110.8176,110.6405,110.7617,18431.0
2023-09-06 10:35:00,118.81,118.87,118.39,118.44,11424.0,110.7897,110.8456,110.398,110.4446,11424.0
2023-09-06 10:40:00,118.46,118.6,118.38,118.54,11799.0,110.4633,110.5938,110.3887,110.5379,11799.0
2023-09-06 10:45:00,118.54,118.54,118.37,118.4,7567.0,110.5379,110.5379,110.3794,110.4073,7567.0
2023-09-06 10:50:00,118.4,118.43,118.27,118.42,44293.0,110.4073,110.4353,110.2861,110.426,44293.0
2023-09-06 10:55:00,118.42,118.48,118.25,118.41,8103.0,110.426,110.4819,110.2675,110.4167,8103.0
2023-09-06 11:00:00,118.38,118.55,118.35,118.5,9443.0,110.3887,110.5472,110.3607,110.5006,9443.0
2023-09-06 11:05:00,118.51,118.57,118.43,118.47,7095.0,110.5099,110.5659,110.4353,110.4726,7095.0
2023-09-06 11:10:00,118.52,118.52,118.28,118.31,7997.0,110.5192,110.5192,110.2954,110.3234,7997.0
2023-09-06 11:15:00,118.33,118.51,118.32,118.37,6516.0,110.3421,110.5099,110.3327,110.3794,6516.0
2023-09-06 11:20:00,118.38,118.4,118.13,118.24,12780.0,110.3887,110.4073,110.1556,110.2581,12780.0
2023-09-06 11:25:00,118.24,118.37,118.15,118.16,4749.0,110.2581,110.3794,110.1742,110.1835,4749.0
2023-09-06 11:30:00,118.13,118.15,118.03,118.07,8436.0,110.1556,110.1742,110.0623,110.0996,8436.0
2023-09-06 11:35:00,118.06,118.06,117.84,117.84,8652.0,110.0903,110.0903,109.8851,109.8851,8652.0
2023-09-06 11:40:00,117.86,118.02,117.85,118.01,7597.0,109.9038,110.053,109.8945,110.0437,7597.0
2023-09-06 11:45:00,118.0,118.12,117.93,118.09,5329.0,110.0343,110.1462,109.9691,110.1183,5329.0
2023-09-06 11:50:00,118.05,118.14,118.01,118.14,4042.0,110.081,110.1649,110.0437,110.1649,4042.0
2023-09-06 11:55:00,118.13,118.19,117.94,117.95,5870.0,110.1556,110.2115,109.9784,109.9877,5870.0
2023-09-06 12:00:00,117.9,117.92,117.81,117.92,6265.0,109.9411,109.9597,109.8572,109.9597,6265.0
2023-09-06 12:05:00,117.92,117.92,117.79,117.8,2333.0,109.9597,109.9597,109.8385,109.8478,2333.0
2023-09-06 12:10:00,117.8,117.92,117.78,117.87,3478.0,109.8478,109.9597,109.8292,109.9131,3478.0
2023-09-06 12:15:00,117.87,117.93,117.82,117.84,4872.0,109.9131,109.9691,109.8665,109.8851,4872.0
2023-09-06 12:20:00,117.86,117.91,117.82,117.88,7512.0,109.9038,109.9504,109.8665,109.9224,7512.0
2023-09-06 12:25:00,117.88,117.88,117.73,117.74,4480.0,109.9224,109.9224,109.7826,109.7919,4480.0
2023-09-06 12:30:00,117.76,118.08,117.74,118.08,8109.0,109.8105,110.1089,109.7919,110.1089,8109.0
2023-09-06 12:35:00,118.04,118.14,117.97,118.13,11364.0,110.0716,110.1649,110.0064,110.1556,11364.0
2023-09-06 12:40:00,118.19,118.19,117.96,117.98,6125.0,110.2115,110.2115,109.997,110.0157,6125.0
2023-09-06 12:45:00,117.98,118.12,117.97,118.07,5278.0,110.0157,110.1462,110.0064,110.0996,5278.0
2023-09-06 12:50:00,118.09,118.1,117.73,117.73,6445.0,110.1183,110.1276,109.7826,109.7826,6445.0
2023-09-06 12:55:00,117.72,117.73,117.58,117.6,7454.0,109.7732,109.7826,109.6427,109.6613,7454.0
2023-09-06 13:00:00,117.58,117.74,117.53,117.74,15060.0,109.6427,109.7919,109.5961,109.7919,15060.0
2023-09-06 13:05:00,117.71,117.87,117.71,117.75,7203.0,109.7639,109.9131,109.7639,109.8012,7203.0
2023-09-06 13:10:00,117.76,117.85,117.73,117.84,4440.0,109.8105,109.8945,109.7826,109.8851,4440.0
2023-09-06 13:15:00,117.82,118.04,117.82,117.94,9440.0,109.8665,110.0716,109.8665,109.9784,9440.0
2023-09-06 13:20:00,117.88,118.01,117.83,118.0,9207.0,109.9224,110.0437,109.8758,110.0343,9207.0
2023-09-06 13:25:00,118.03,118.06,117.89,117.96,9003.0,110.0623,110.0903,109.9318,109.997,9003.0
2023-09-06 13:30:00,117.93,118.0,117.85,117.85,4034.0,109.9691,110.0343,109.8945,109.8945,4034.0
2023-09-06 13:35:00,117.82,117.98,117.81,117.91,7320.0,109.8665,110.0157,109.8572,109.9504,7320.0
2023-09-06 13:40:00,117.93,118.02,117.88,118.02,6968.0,109.9691,110.053,109.9224,110.053,6968.0
2023-09-06 13:45:00,118.02,118.17,118.02,118.13,14853.0,110.053,110.1929,110.053,110.1556,14853.0
2023-09-06 13:50:00,118.16,118.16,117.98,118.0,16523.0,110.1835,110.1835,110.0157,110.0343,16523.0
2023-09-06 13:55:00,118.0,118.12,118.0,118.06,9550.0,110.0343,110.1462,110.0343,110.0903,9550.0
2023-09-06 14:00:00,118.08,118.16,118.03,118.07,9817.0,110.1089,110.1835,110.0623,110.0996,9817.0
2023-09-06 14:05:00,118.13,118.2,118.11,118.2,5321.0,110.1556,110.2208,110.1369,110.2208,5321.0
2023-09-06 14:10:00,118.2,118.29,118.1,118.29,6387.0,110.2208,110.3048,110.1276,110.3048,6387.0
2023-09-06 14:15:00,118.28,118.3,118.18,118.21,5209.0,110.2954,110.3141,110.2022,110.2302,5209.0
2023-09-06 14:20:00,118.22,118.39,118.22,118.37,5861.0,110.2395,110.398,110.2395,110.3794,5861.0
2023-09-06 14:25:00,118.39,118.51,118.38,118.45,7185.0,110.398,110.5099,110.3887,110.454,7185.0
2023-09-06 14:30:00,118.44,118.6,118.43,118.56,6863.0,110.4446,110.5938,110.4353,110.5565,6863.0
2023-09-06 14:35:00,118.54,118.65,118.54,118.63,4503.0,110.5379,110.6405,110.5379,110.6218,4503.0
2023-09-06 14:40:00,118.63,118.75,118.62,118.75,6039.0,110.6218,110.7337,110.6125,110.7337,6039.0
2023-09-06 14:45:00,118.81,118.86,118.76,118.84,5916.0,110.7897,110.8363,110.743,110.8176,5916.0
2023-09-06 14:50:00,118.84,118.88,118.8,118.84,8256.0,110.8176,110.8549,110.7803,110.8176,8256.0
2023-09-06 14:55:00,118.83,118.83,118.5,118.6,60090.0,110.8083,110.8083,110.5006,110.5938,60090.0
2023-09-06 15:00:00,118.62,118.64,118.53,118.55,4873.0,110.6125,110.6311,110.5286,110.5472,4873.0
2023-09-06 15:05:00,118.55,118.55,118.47,118.49,6672.0,110.5472,110.5472,110.4726,110.4913,6672.0
2023-09-06 15:10:00,118.49,118.68,118.47,118.65,8396.0,110.4913,110.6684,110.4726,110.6405,8396.0
2023-09-06 15:15:00,118.67,118.78,118.67,118.68,9080.0,110.6591,110.7617,110.6591,110.6684,9080.0
2023-09-06 15:20:00,118.69,118.72,118.63,118.64,8932.0,110.6778,110.7057,110.6218,110.6311,8932.0
2023-09-06 15:25:00,118.65,118.81,118.64,118.74,16143.0,110.6405,110.7897,110.6311,110.7244,16143.0
2023-09-06 15:30:00,118.74,118.88,118.73,118.87,18535.0,110.7244,110.8549,110.7151,110.8456,18535.0
2023-09-06 15:35:00,118.87,118.91,118.77,118.83,23105.0,110.8456,110.8829,110.7524,110.8083,23105.0
2023-09-06 15:40:00,118.83,118.86,118.68,118.68,20587.0,110.8083,110.8363,110.6684,110.6684,20587.0
2023-09-06 15:45:00,118.69,118.69,118.48,118.61,27587.0,110.6778,110.6778,110.4819,110.6032,27587.0
2023-09-06 15:50:00,118.63,118.63,118.46,118.48,42980.0,110.6218,110.6218,110.4633,110.4819,42980.0
2023-09-06 15:55:00,118.52,118.62,118.35,118.38,133221.0,110.5192,110.6125,110.3607,110.3887,133221.0
2023-09-07 09:30:00,117.0,118.55,117.0,118.32,52515.0,109.1018,110.5472,109.1018,110.3327,52515.0
2023-09-07 09:35:00,118.26,118.59,117.99,118.14,11023.0,110.2768,110.5845,110.025,110.1649,11023.0
2023-09-07 09:40:00,118.15,118.26,117.65,118.24,6386.0,110.1742,110.2768,109.708,110.2581,6386.0
2023-09-07 09:45:00,118.09,118.11,117.75,117.98,10235.0,110.1183,110.1369,109.8012,110.0157,10235.0
2023-09-07 09:50:00,117.98,118.01,117.62,117.75,8323.0,110.0157,110.0437,109.68,109.8012,8323.0
2023-09-07 09:55:00,117.6,117.67,117.41,117.45,7985.0,109.6613,109.7266,109.4842,109.5215,7985.0
2023-09-07 10:00:00,117.42,117.59,117.3,117.59,12178.0,109.4935,109.652,109.3816,109.652,12178.0
2023-09-07 10:05:00,117.55,117.6,117.28,117.39,27914.0,109.6147,109.6613,109.3629,109.4655,27914.0
2023-09-07 10:10:00,117.31,117.39,116.93,117.0,24730.0,109.3909,109.4655,109.0366,109.1018,24730.0
2023-09-07 10:15:00,117.05,117.05,116.5,116.56,40258.0,109.1485,109.1485,108.6356,108.6915,40258.0
2023-09-07 10:20:00,116.54,116.71,116.46,116.64,25679.0,108.6729,108.8314,108.5983,108.7661,25679.0
2023-09-07 10:25:00,116.68,116.83,116.6,116.81,10230.0,108.8034,108.9433,108.7288,108.9247,10230.0
2023-09-07 10:30:00,116.81,117.05,116.81,117.05,10333.0,108.9247,109.1485,108.9247,109.1485,10333.0
2023-09-07 10:35:00,117.03,117.25,117.03,117.11,13924.0,109.1298,109.335,109.1298,109.2044,13924.0
2023-09-07 10:40:00,117.14,117.34,117.05,117.12,7698.0,109.2324,109.4189,109.1485,109.2137,7698.0
2023-09-07 10:45:00,117.09,117.3,117.0,117.27,12097.0,109.1858,109.3816,109.1018,109.3536,12097.0
2023-09-07 10:50:00,117.3,117.39,117.16,117.23,8360.0,109.3816,109.4655,109.251,109.3163,8360.0
2023-09-07 10:55:00,117.22,117.23,116.97,117.04,34314.0,109.307,109.3163,109.0739,109.1391,34314.0
2023-09-07 11:00:00,117.03,117.12,116.94,116.94,5763.0,109.1298,109.2137,109.0459,109.0459,5763.0
2023-09-07 11:05:00,116.98,117.06,116.94,117.06,10445.0,109.0832,109.1578,109.0459,109.1578,10445.0
2023-09-07 11:10:00,117.08,117.14,117.01,117.04,7172.0,109.1764,109.2324,109.1112,109.1391,7172.0
2023-09-07 11:15:00,117.11,117.24,117.0,117.23,11435.0,109.2044,109.3256,109.1018,109.3163,11435.0
2023-09-07 11:20:00,117.23,117.36,117.21,117.29,5590.0,109.3163,109.4375,109.2977,109.3723,5590.0
2023-09-07 11:25:00,117.3,117.43,117.26,117.31,6254.0,109.3816,109.5028,109.3443,109.3909,6254.0
2023-09-07 11:30:00,117.32,117.44,117.08,117.12,41285.0,109.4002,109.5121,109.1764,109.2137,41285.0
2023-09-07 11:35:00,117.09,117.16,116.96,116.96,9021.0,109.1858,109.251,109.0645,109.0645,9021.0
2023-09-07 11:40:00,116.96,116.99,116.81,116.93,5792.0,109.0645,109.0925,108.9247,109.0366,5792.0
2023-09-07 11:45:00,116.93,116.95,116.81,116.85,6928.0,109.0366,109.0552,108.9247,108.962,6928.0
2023-09-07 11:50:00,116.88,117.06,116.85,117.06,8708.0,108.9899,109.1578,108.962,109.1578,8708.0
2023-09-07 11:55:00,117.04,117.07,116.91,116.96,5922.0,109.1391,109.1671,109.0179,109.0645,5922.0
2023-09-07 12:00:00,116.98,117.08,116.94,116.95,3809.0,109.0832,109.1764,109.0459,109.0552,3809.0
2023-09-07 12:05:00,116.98,117.16,116.97,117.14,3981.0,109.0832,109.251,109.0739,109.2324,3981.0
2023-09-07 12:10:00,117.13,117.2,117.08,117.08,2356.0,109.2231,109.2883,109.1764,109.1764,2356.0
2023-09-07 12:15:00,117.06,117.06,116.87,116.88,4114.0,109.1578,109.1578,108.9806,108.9899,4114.0
2023-09-07 12:20:00,116.86,116.94,116.85,116.9,7139.0,108.9713,109.0459,108.962,109.0086,7139.0
2023-09-07 12:25:00,116.86,116.96,116.84,116.84,2941.0,108.9713,109.0645,108.9526,108.9526,2941.0
2023-09-07 12:30:00,116.87,116.98,116.77,116.83,5540.0,108.9806,109.0832,108.8874,108.9433,5540.0
2023-09-07 12:35:00,116.83,116.9,116.76,116.85,8666.0,108.9433,109.0086,108.878,108.962,8666.0
2023-09-07 12:40:00,116.88,116.88,116.69,116.71,10600.0,108.9899,108.9899,108.8128,108.8314,10600.0
2023-09-07 12:45:00,116.7,116.72,116.54,116.58,10233.0,108.8221,108.8407,108.6729,108.7102,10233.0
2023-09-07 12:50:00,116.58,116.59,116.39,116.45,9290.0,108.7102,108.7195,108.533,108.589,9290.0
2023-09-07 12:55:00,116.46,116.56,116.37,116.44,5545.0,108.5983,108.6915,108.5144,108.5796,5545.0
2023-09-07 13:00:00,116.42,116.56,116.38,116.41,6224.0,108.561,108.6915,108.5237,108.5517,6224.0
2023-09-07 13:05:00,116.4,116.44,116.34,116.41,6517.0,108.5423,108.5796,108.4864,108.5517,6517.0
2023-09-07 13:10:00,116.42,116.62,116.41,116.61,6216.0,108.561,108.7475,108.5517,108.7382,6216.0
2023-09-07 13:15:00,116.67,116.77,116.6,116.7,5733.0,108.7941,108.8874,108.7288,108.8221,5733.0
2023-09-07 13:20:00,116.7,116.72,116.59,116.64,4316.0,108.8221,108.8407,108.7195,108.7661,4316.0
2023-09-07 13:25:00,116.64,116.82,116.6,116.82,6153.0,108.7661,108.934,108.7288,108.934,6153.0
2023-09-07 13:30:00,116.86,116.86,116.65,116.66,6424.0,108.9713,108.9713,108.7755,108.7848,6424.0
2023-09-07 13:35:00,116.64,116.78,116.64,116.77,6837.0,108.7661,108.8967,108.7661,108.8874,6837.0
2023-09-07 13:40:00,116.78,116.83,116.67,116.71,6395.0,108.8967,108.9433,108.7941,108.8314,6395.0
2023-09-07 13:45:00,116.69,116.73,116.61,116.65,4415.0,108.8128,108.8501,108.7382,108.7755,4415.0
2023-09-07 13:50:00,116.63,116.65,116.57,116.6,5284.0,108.7568,108.7755,108.7009,108.7288,5284.0
2023-09-07 13:55:00,116.61,116.68,116.54,116.64,4331.0,108.7382,108.8034,108.6729,108.7661,4331.0
2023-09-07 14:00:00,116.63,116.71,116.61,116.64,3888.0,108.7568,108.8314,108.7382,108.7661,3888.0
2023-09-07 14:05:00,116.63,116.68,116.6,116.65,4155.0,108.7568,108.8034,108.7288,108.7755,4155.0
2023-09-07 14:10:00,116.62,116.65,116.44,116.45,11671.0,108.7475,108.7755,108.5796,108.589,11671.0
2023-09-07 14:15:00,116.43,116.43,116.3,116.3,7784.0,108.5703,108.5703,108.4491,108.4491,7784.0
2023-09-07 14:20:00,116.31,116.35,116.22,116.23,6038.0,108.4584,108.4957,108.3745,108.3838,6038.0
2023-09-07 14:25:00,116.21,116.24,116.1,116.1,8379.0,108.3652,108.3931,108.2626,108.2626,8379.0
2023-09-07 14:30:00,116.09,116.09,115.91,115.93,6949.0,108.2533,108.2533,108.0854,108.1041,6949.0
2023-09-07 14:35:00,115.93,115.94,115.81,115.84,13698.0,108.1041,108.1134,107.9922,108.0201,13698.0
2023-09-07 14:40:00,115.84,115.9,115.75,115.86,9383.0,108.0201,108.0761,107.9362,108.0388,9383.0
2023-09-07 14:45:00,115.88,115.99,115.85,115.99,12020.0,108.0574,108.16,108.0295,108.16,12020.0
2023-09-07 14:50:00,115.98,116.05,115.96,116.02,7405.0,108.1507,108.216,108.132,108.188,7405.0
2023-09-07 14:55:00,116.01,116.18,116.0,116.11,5997.0,108.1787,108.3372,108.1693,108.2719,5997.0
2023-09-07 15:00:00,116.09,116.11,116.03,116.05,5088.0,108.2533,108.2719,108.1973,108.216,5088.0
2023-09-07 15:05:00,116.03,116.03,115.84,115.88,12891.0,108.1973,108.1973,108.0201,108.0574,12891.0
2023-09-07 15:10:00,115.89,116.02,115.88,116.02,8878.0,108.0668,108.188,108.0574,108.188,8878.0
2023-09-07 15:15:00,116.02,116.08,115.97,116.08,9193.0,108.188,108.2439,108.1414,108.2439,9193.0
2023-09-07 15:20:00,116.09,116.13,116.0,116.0,3977.0,108.2533,108.2906,108.1693,108.1693,3977.0
2023-09-07 15:25:00,116.0,116.04,115.95,115.98,10928.0,108.1693,108.2066,108.1227,108.1507,10928.0
2023-09-07 15:30:00,116.0,116.08,115.95,116.02,9620.0,108.1693,108.2439,108.1227,108.188,9620.0
2023-09-07 15:35:00,116.02,116.11,116.02,116.04,17988.0,108.188,108.2719,108.188,108.2066,17988.0
2023-09-07 15:40:00,116.07,116.09,116.01,116.08,15429.0,108.2346,108.2533,108.1787,108.2439,15429.0
2023-09-07 15:45:00,116.11,116.11,115.99,116.07,45866.0,108.2719,108.2719,108.16,108.2346,45866.0
2023-09-07 15:50:00,116.1,116.12,115.88,115.93,66138.0,108.2626,108.2812,108.0574,108.1041,66138.0
2023-09-07 15:55:00,115.93,116.12,115.72,115.77,149711.0,108.1041,108.2812,107.9082,107.9549,149711.0
2023-09-08 09:30:00,116.32,116.36,115.77,115.86,23917.0,108.4677,108.505,107.9549,108.0388,23917.0
2023-09-08 09:35:00,115.86,115.94,115.37,115.44,19050.0,108.0388,108.1134,107.5819,107.6472,19050.0
2023-09-08 09:40:00,115.37,115.58,115.2,115.32,10790.0,107.5819,107.7777,107.4234,107.5353,10790.0
2023-09-08 09:45:00,115.33,115.49,115.02,115.33,14167.0,107.5446,107.6938,107.2555,107.5446,14167.0
2023-09-08 09:50:00,115.34,115.52,115.1,115.1,13410.0,107.5539,107.7218,107.3301,107.3301,13410.0
2023-09-08 09:55:00,115.19,115.41,115.11,115.4,35178.0,107.414,107.6192,107.3394,107.6099,35178.0
2023-09-08 10:00:00,115.43,115.55,115.36,115.5,38486.0,107.6378,107.7497,107.5726,107.7031,38486.0
2023-09-08 10:05:00,115.5,115.66,115.48,115.59,21307.0,107.7031,107.8523,107.6845,107.787,21307.0
2023-09-08 10:10:00,115.57,115.8,115.56,115.77,8404.0,107.7684,107.9828,107.759,107.9549,8404.0
2023-09-08 10:15:00,115.82,115.83,115.7,115.74,8845.0,108.0015,108.0108,107.8896,107.9269,8845.0
2023-09-08 10:20:00,115.72,116.1,115.7,115.98,24766.0,107.9082,108.2626,107.8896,108.1507,24766.0
2023-09-08 10:25:00,115.96,116.05,115.91,115.92,10611.0,108.132,108.216,108.0854,108.0947,10611.0
2023-09-08 10:30:00,115.91,115.98,115.73,115.8,9979.0,108.0854,108.1507,107.9176,107.9828,9979.0
2023-09-08 10:35:00,115.78,116.11,115.75,116.06,9512.0,107.9642,108.2719,107.9362,108.2253,9512.0
2023-09-08 10:40:00,116.06,116.11,115.93,116.0,10840.0,108.2253,108.2719,108.1041,108.1693,10840.0
2023-09-08 10:45:00,115.98,116.21,115.98,116.16,10684.0,108.1507,108.3652,108.1507,108.3185,10684.0
2023-09-08 10:50:00,116.19,116.33,116.15,116.3,18643.0,108.3465,108.4771,108.3092,108.4491,18643.0
2023-09-08 10:55:00,116.31,116.7,116.3,116.66,16301.0,108.4584,108.8221,108.4491,108.7848,16301.0
2023-09-08 11:00:00,116.67,117.0,116.67,116.93,6634.0,108.7941,109.1018,108.7941,109.0366,6634.0
2023-09-08 11:05:00,116.91,116.91,116.65,116.71,29290.0,109.0179,109.0179,108.7755,108.8314,29290.0
2023-09-08 11:10:00,116.71,116.73,116.58,116.59,11915.0,108.8314,108.8501,108.7102,108.7195,11915.0
2023-09-08 11:15:00,116.63,116.71,116.63,116.71,6246.0,108.7568,108.8314,108.7568,108.8314,6246.0
2023-09-08 11:20:00,116.66,116.75,116.61,116.62,10632.0,108.7848,108.8687,108.7382,108.7475,10632.0
2023-09-08 11:25:00,116.59,116.61,116.48,116.61,6840.0,108.7195,108.7382,108.6169,108.7382,6840.0
2023-09-08 11:30:00,116.56,116.7,116.54,116.59,20332.0,108.6915,108.8221,108.6729,108.7195,20332.0
2023-09-08 11:35:00,116.58,116.58,116.48,116.58,6143.0,108.7102,108.7102,108.6169,108.7102,6143.0
2023-09-08 11:40:00,116.53,116.55,116.43,116.45,9011.0,108.6636,108.6822,108.5703,108.589,9011.0
2023-09-08 11:45:00,116.46,116.68,116.44,116.64,6063.0,108.5983,108.8034,108.5796,108.7661,6063.0
2023-09-08 11:50:00,116.63,116.85,116.54,116.85,11260.0,108.7568,108.962,108.6729,108.962,11260.0
2023-09-08 11:55:00,116.87,116.97,116.64,116.77,8620.0,108.9806,109.0739,108.7661,108.8874,8620.0
2023-09-08 12:00:00,116.77,116.78,116.61,116.62,3092.0,108.8874,108.8967,108.7382,108.7475,3092.0
2023-09-08 12:05:00,116.64,116.8,116.64,116.69,3768.0,108.7661,108.9153,108.7661,108.8128,3768.0
2023-09-08 12:10:00,116.74,117.0,116.72,117.0,4779.0,108.8594,109.1018,108.8407,109.1018,4779.0
2023-09-08 12:15:00,117.05,117.11,116.98,117.07,6458.0,109.1485,109.2044,109.0832,109.1671,6458.0
2023-09-08 12:20:00,117.07,117.07,116.89,116.89,11730.0,109.1671,109.1671,108.9993,108.9993,11730.0
2023-09-08 12:25:00,116.89,116.89,116.78,116.83,4504.0,108.9993,108.9993,108.8967,108.9433,4504.0
2023-09-08 12:30:00,116.8,116.96,116.69,116.92,64516.0,108.9153,109.0645,108.8128,109.0272,64516.0
2023-09-08 12:35:00,116.92,117.09,116.91,117.02,25741.0,109.0272,109.1858,109.0179,109.1205,25741.0
2023-09-08 12:40:00,117.02,117.06,116.97,116.99,41623.0,109.1205,109.1578,109.0739,109.0925,41623.0
2023-09-08 12:45:00,116.97,117.09,116.91,117.01,51100.0,109.0739,109.1858,109.0179,109.1112,51100.0
2023-09-08 12:50:00,116.99,117.09,116.89,117.09,20304.0,109.0925,109.1858,108.9993,109.1858,20304.0
2023-09-08 12:55:00,117.09,117.13,117.05,117.05,9357.0,109.1858,109.2231,109.1485,109.1485,9357.0
2023-09-08 13:00:00,117.1,117.1,116.92,117.06,13818.0,109.1951,109.1951,109.0272,109.1578,13818.0
2023-09-08 13:05:00,117.05,117.05,116.91,116.95,13777.0,109.1485,109.1485,109.0179,109.0552,13777.0
2023-09-08 13:10:00,116.89,116.93,116.77,116.84,18478.0,108.9993,109.0366,108.8874,108.9526,18478.0
2023-09-08 13:15:00,116.8,116.91,116.77,116.88,8421.0,108.9153,109.0179,108.8874,108.9899,8421.0
2023-09-08 13:20:00,116.88,116.91,116.75,116.83,35204.0,108.9899,109.0179,108.8687,108.9433,35204.0
2023-09-08 13:25:00,116.83,116.86,116.77,116.86,5411.0,108.9433,108.9713,108.8874,108.9713,5411.0
2023-09-08 13:30:00,116.81,116.85,116.76,116.84,5466.0,108.9247,108.962,108.878,108.9526,5466.0
2023-09-08 13:35:00,116.83,116.86,116.79,116.86,9381.0,108.9433,108.9713,108.906,108.9713,9381.0
2023-09-08 13:40:00,116.88,116.89,116.79,116.88,12274.0,108.9899,108.9993,108.906,108.9899,12274.0
2023-09-08 13:45:00,116.88,117.01,116.8,116.97,20591.0,108.9899,109.1112,108.9153,109.0739,20591.0
2023-09-08 13:50:00,116.97,117.0,116.8,116.88,12534.0,109.0739,109.1018,108.9153,108.9899,12534.0
2023-09-08 13:55:00,116.88,116.92,116.86,116.9,6977.0,108.9899,109.0272,108.9713,109.0086,6977.0
2023-09-08 14:00:00,116.92,117.0,116.87,117.0,12479.0,109.0272,109.1018,108.9806,109.1018,12479.0
2023-09-08 14:05:00,117.0,117.02,116.93,116.97,23338.0,109.1018,109.1205,109.0366,109.0739,23338.0
2023-09-08 14:10:00,116.95,116.96,116.78,116.81,11050.0,109.0552,109.0645,108.8967,108.9247,11050.0
2023-09-08 14:15:00,116.79,116.89,116.76,116.89,1738.0,108.906,108.9993,108.878,108.9993,1738.0
2023-09-08 14:20:00,116.88,116.9,116.81,116.81,7983.0,108.9899,109.0086,108.9247,108.9247,7983.0
2023-09-08 14:25:00,116.78,116.85,116.77,116.84,7808.0,108.8967,108.962,108.8874,108.9526,7808.0
2023-09-08 14:30:00,116.85,116.89,116.8,116.83,5835.0,108.962,108.9993,108.9153,108.9433,5835.0
2023-09-08 14:35:00,116.91,116.96,116.84,116.84,8185.0,109.0179,109.0645,108.9526,108.9526,8185.0
2023-09-08 14:40:00,116.82,117.01,116.82,117.01,15827.0,108.934,109.1112,108.934,109.1112,15827.0
2023-09-08 14:45:00,117.06,117.06,116.91,116.94,4351.0,109.1578,109.1578,109.0179,109.0459,4351.0
2023-09-08 14:50:00,116.93,116.98,116.93,116.96,2797.0,109.0366,109.0832,109.0366,109.0645,2797.0
2023-09-08 14:55:00,116.96,117.01,116.94,116.98,5624.0,109.0645,109.1112,109.0459,109.0832,5624.0
2023-09-08 15:00:00,116.99,117.0,116.89,116.9,6232.0,109.0925,109.1018,108.9993,109.0086,6232.0
2023-09-08 15:05:00,116.9,117.01,116.89,116.89,9272.0,109.0086,109.1112,108.9993,108.9993,9272.0
2023-09-08 15:10:00,116.95,116.95,116.85,116.88,11826.0,109.0552,109.0552,108.962,108.9899,11826.0
2023-09-08 15:15:00,116.89,116.89,116.75,116.8,9099.0,108.9993,108.9993,108.8687,108.9153,9099.0
2023-09-08 15:20:00,116.78,116.86,116.75,116.8,9092.0,108.8967,108.9713,108.8687,108.9153,9092.0
2023-09-08 15:25:00,116.81,116.85,116.77,116.79,7425.0,108.9247,108.962,108.8874,108.906,7425.0
2023-09-08 15:30:00,116.77,116.9,116.76,116.88,13864.0,108.8874,109.0086,108.878,108.9899,13864.0
2023-09-08 15:35:00,116.88,116.92,116.83,116.91,16448.0,108.9899,109.0272,108.9433,109.0179,16448.0
2023-09-08 15:40:00,116.92,116.92,116.81,116.89,27434.0,109.0272,109.0272,108.9247,108.9993,27434.0
2023-09-08 15:45:00,116.92,116.97,116.86,116.94,32808.0,109.0272,109.0739,108.9713,109.0459,32808.0
2023-09-08 15:50:00,116.93,116.94,116.8,116.8,45848.0,109.0366,109.0459,108.9153,108.9153,45848.0
2023-09-08 15:55:00,116.81,117.05,116.75,117.04,159914.0,108.9247,109.1485,108.8687,109.1391,159914.0
2023-09-11 09:30:00,118.09,118.62,118.09,118.57,31522.0,110.1183,110.6125,110.1183,110.5659,31522.0
2023-09-11 09:35:00,118.59,119.42,118.53,119.27,23069.0,110.5845,111.3585,110.5286,111.2186,23069.0
2023-09-11 09:40:00,119.22,119.3,118.79,118.87,12415.0,111.172,111.2466,110.771,110.8456,12415.0
2023-09-11 09:45:00,118.8,118.92,118.53,118.53,11662.0,110.7803,110.8922,110.5286,110.5286,11662.0
2023-09-11 09:50:00,118.28,118.4,118.05,118.16,4848.0,110.2954,110.4073,110.081,110.1835,4848.0
2023-09-11 09:55:00,118.21,118.29,118.01,118.01,10726.0,110.2302,110.3048,110.0437,110.0437,10726.0
2023-09-11 10:00:00,117.97,118.12,117.89,117.9,13419.0,110.0064,110.1462,109.9318,109.9411,13419.0
2023-09-11 10:05:00,117.89,118.04,117.82,118.04,5437.0,109.9318,110.0716,109.8665,110.0716,5437.0
2023-09-11 10:10:00,118.08,118.61,118.02,118.52,13092.0,110.1089,110.6032,110.053,110.5192,13092.0
2023-09-11 10:15:00,118.52,118.72,118.44,118.72,11393.0,110.5192,110.7057,110.4446,110.7057,11393.0
2023-09-11 10:20:00,118.71,118.81,118.62,118.7,15584.0,110.6964,110.7897,110.6125,110.6871,15584.0
2023-09-11 10:25:00,118.71,118.92,118.69,118.84,18386.0,110.6964,110.8922,110.6778,110.8176,18386.0
2023-09-11 10:30:00,118.83,118.85,118.51,118.52,6624.0,110.8083,110.827,110.5099,110.5192,6624.0
2023-09-11 10:35:00,118.54,118.61,118.35,118.35,7555.0,110.5379,110.6032,110.3607,110.3607,7555.0
2023-09-11 10:40:00,118.3,118.37,118.16,118.17,9791.0,110.3141,110.3794,110.1835,110.1929,9791.0
2023-09-11 10:45:00,118.11,118.3,118.11,118.3,8025.0,110.1369,110.3141,110.1369,110.3141,8025.0
2023-09-11 10:50:00,118.29,118.68,118.28,118.67,2584.0,110.3048,110.6684,110.2954,110.6591,2584.0
2023-09-11 10:55:00,118.6,118.6,118.32,118.51,5656.0,110.5938,110.5938,110.3327,110.5099,5656.0
2023-09-11 11:00:00,118.49,118.57,118.37,118.57,3033.0,110.4913,110.5659,110.3794,110.5659,3033.0
2023-09-11 11:05:00,118.59,118.68,118.49,118.56,2406.0,110.5845,110.6684,110.4913,110.5565,2406.0
2023-09-11 11:10:00,118.57,118.57,118.41,118.45,3763.0,110.5659,110.5659,110.4167,110.454,3763.0
2023-09-11 11:15:00,118.48,118.49,118.39,118.4,2559.0,110.4819,110.4913,110.398,110.4073,2559.0
2023-09-11 11:20:00,118.38,118.46,118.35,118.42,3648.0,110.3887,110.4633,110.3607,110.426,3648.0
2023-09-11 11:25:00,118.44,118.52,118.21,118.23,6064.0,110.4446,110.5192,110.2302,110.2488,6064.0
2023-09-11 11:30:00,118.07,118.28,118.0,118.12,12393.0,110.0996,110.2954,110.0343,110.1462,12393.0
2023-09-11 11:35:00,118.14,118.16,117.94,117.94,3336.0,110.1649,110.1835,109.9784,109.9784,3336.0
2023-09-11 11:40:00,117.91,117.94,117.64,117.71,12052.0,109.9504,109.9784,109.6986,109.7639,12052.0
2023-09-11 11:45:00,117.72,117.83,117.69,117.81,9563.0,109.7732,109.8758,109.7453,109.8572,9563.0
2023-09-11 11:50:00,117.9,117.94,117.84,117.89,1798.0,109.9411,109.9784,109.8851,109.9318,1798.0
2023-09-11 11:55:00,118.0,118.01,117.83,117.94,4486.0,110.0343,110.0437,109.8758,109.9784,4486.0
2023-09-11 12:00:00,117.92,117.95,117.83,117.92,6086.0,109.9597,109.9877,109.8758,109.9597,6086.0
2023-09-11 12:05:00,117.96,118.35,117.96,118.3,3843.0,109.997,110.3607,109.997,110.3141,3843.0
2023-09-11 12:10:00,118.38,118.47,118.38,118.47,4317.0,110.3887,110.4726,110.3887,110.4726,4317.0
2023-09-11 12:15:00,118.43,118.64,118.4,118.57,4134.0,110.4353,110.6311,110.4073,110.5659,4134.0
2023-09-11 12:20:00,118.54,118.59,118.43,118.51,8106.0,110.5379,110.5845,110.4353,110.5099,8106.0
2023-09-11 12:25:00,118.49,118.61,118.49,118.57,1901.0,110.4913,110.6032,110.4913,110.5659,1901.0
2023-09-11 12:30:00,118.59,118.62,118.5,118.56,2672.0,110.5845,110.6125,110.5006,110.5565,2672.0
2023-09-11 12:35:00,118.59,118.6,118.48,118.53,10047.0,110.5845,110.5938,110.4819,110.5286,10047.0
2023-09-11 12:40:00,118.55,118.55,118.44,118.47,3614.0,110.5472,110.5472,110.4446,110.4726,3614.0
2023-09-11 12:45:00,118.42,118.46,118.38,118.44,1542.0,110.426,110.4633,110.3887,110.4446,1542.0
2023-09-11 12:50:00,118.45,118.48,118.37,118.42,3966.0,110.454,110.4819,110.3794,110.426,3966.0
2023-09-11 12:55:00,118.46,118.51,118.44,118.49,5893.0,110.4633,110.5099,110.4446,110.4913,5893.0
2023-09-11 13:00:00,118.51,118.51,118.32,118.43,5417.0,110.5099,110.5099,110.3327,110.4353,5417.0
2023-09-11 13:05:00,118.4,118.66,118.37,118.66,7910.0,110.4073,110.6498,110.3794,110.6498,7910.0
2023-09-11 13:10:00,118.59,118.67,118.55,118.67,4428.0,110.5845,110.6591,110.5472,110.6591,4428.0
2023-09-11 13:15:00,118.65,118.65,118.48,118.59,14300.0,110.6405,110.6405,110.4819,110.5845,14300.0
2023-09-11 13:20:00,118.57,118.58,118.29,118.31,7774.0,110.5659,110.5752,110.3048,110.3234,7774.0
2023-09-11 13:25:00,118.29,118.29,118.01,118.05,17857.0,110.3048,110.3048,110.0437,110.081,17857.0
2023-09-11 13:30:00,118.01,118.01,117.87,117.97,6902.0,110.0437,110.0437,109.9131,110.0064,6902.0
2023-09-11 13:35:00,117.99,118.06,117.96,118.06,5800.0,110.025,110.0903,109.997,110.0903,5800.0
2023-09-11 13:40:00,118.06,118.18,118.0,118.14,5417.0,110.0903,110.2022,110.0343,110.1649,5417.0
2023-09-11 13:45:00,118.12,118.12,118.06,118.11,3296.0,110.1462,110.1462,110.0903,110.1369,3296.0
2023-09-11 13:50:00,118.12,118.14,118.06,118.11,3707.0,110.1462,110.1649,110.0903,110.1369,3707.0
2023-09-11 13:55:00,118.09,118.16,118.07,118.16,2400.0,110.1183,110.1835,110.0996,110.1835,2400.0
2023-09-11 14:00:00,118.16,118.16,118.0,118.01,4981.0,110.1835,110.1835,110.0343,110.0437,4981.0
2023-09-11 14:05:00,118.01,118.07,117.97,118.07,4943.0,110.0437,110.0996,110.0064,110.0996,4943.0
2023-09-11 14:10:00,118.07,118.11,118.04,118.07,2834.0,110.0996,110.1369,110.0716,110.0996,2834.0
2023-09-11 14:15:00,118.09,118.1,117.99,118.06,3484.0,110.1183,110.1276,110.025,110.0903,3484.0
2023-09-11 14:20:00,118.04,118.04,117.95,117.97,3481.0,110.0716,110.0716,109.9877,110.0064,3481.0
2023-09-11 14:25:00,117.99,118.02,117.96,118.02,3051.0,110.025,110.053,109.997,110.053,3051.0
2023-09-11 14:30:00,118.04,118.21,118.04,118.11,4918.0,110.0716,110.2302,110.0716,110.1369,4918.0
2023-09-11 14:35:00,118.08,118.2,118.05,118.18,2992.0,110.1089,110.2208,110.081,110.2022,2992.0
2023-09-11 14:40:00,118.2,118.2,118.0,118.05,4317.0,110.2208,110.2208,110.0343,110.081,4317.0
2023-09-11 14:45:00,118.06,118.13,118.05,118.11,3169.0,110.0903,110.1556,110.081,110.1369,3169.0
2023-09-11 14:50:00,118.13,118.14,118.04,118.09,5310.0,110.1556,110.1649,110.0716,110.1183,5310.0
2023-09-11 14:55:00,118.12,118.13,118.08,118.08,5331.0,110.1462,110.1556,110.1089,110.1089,5331.0
2023-09-11 15:00:00,118.09,118.2,118.08,118.14,9460.0,110.1183,110.2208,110.1089,110.1649,9460.0
2023-09-11 15:05:00,118.13,118.16,118.02,118.07,6200.0,110.1556,110.1835,110.053,110.0996,6200.0
2023-09-11 15:10:00,118.08,118.13,118.03,118.13,6771.0,110.1089,110.1556,110.0623,110.1556,6771.0
2023-09-11 15:15:00,118.12,118.12,117.96,117.96,7369.0,110.1462,110.1462,109.997,109.997,7369.0
2023-09-11 15:20:00,117.97,118.12,117.96,118.08,20005.0,110.0064,110.1462,109.997,110.1089,20005.0
2023-09-11 15:25:00,118.05,118.07,117.95,117.99,3516.0,110.081,110.0996,109.9877,110.025,3516.0
2023-09-11 15:30:00,117.94,118.05,117.94,118.04,5066.0,109.9784,110.081,109.9784,110.0716,5066.0
2023-09-11 15:35:00,118.02,118.12,117.96,118.11,8938.0,110.053,110.1462,109.997,110.1369,8938.0
2023-09-11 15:40:00,118.07,118.17,118.03,118.12,10435.0,110.0996,110.1929,110.0623,110.1462,10435.0
2023-09-11 15:45:00,118.12,118.15,118.0,118.07,14072.0,110.1462,110.1742,110.0343,110.0996,14072.0
2023-09-11 15:50:00,118.04,118.07,117.87,117.93,22040.0,110.0716,110.0996,109.9131,109.9691,22040.0
2023-09-11 15:55:00,117.92,118.08,117.81,118.05,49443.0,109.9597,110.1089,109.8572,110.081,49443.0
2023-09-12 09:30:00,118.18,118.65,118.0,118.6,30248.0,110.2022,110.6405,110.0343,110.5938,30248.0
2023-09-12 09:35:00,118.61,119.24,118.42,119.24,27548.0,110.6032,111.1906,110.426,111.1906,27548.0
2023-09-12 09:40:00,119.29,119.3,118.67,118.79,16585.0,111.2373,111.2466,110.6591,110.771,16585.0
2023-09-12 09:45:00,118.97,119.11,118.7,118.87,12392.0,110.9389,111.0694,110.6871,110.8456,12392.0
2023-09-12 09:50:00,118.88,119.24,118.79,119.08,15237.0,110.8549,111.1906,110.771,111.0414,15237.0
2023-09-12 09:55:00,119.07,119.25,119.06,119.22,7006.0,111.0321,111.2,111.0228,111.172,7006.0
2023-09-12 10:00:00,119.24,119.59,119.18,119.34,37509.0,111.1906,111.517,111.1347,111.2839,37509.0
2023-09-12 10:05:00,119.35,119.38,119.0,119.0,19699.0,111.2932,111.3212,110.9668,110.9668,19699.0
2023-09-12 10:10:00,119.09,119.18,118.93,119.11,9822.0,111.0508,111.1347,110.9016,111.0694,9822.0
2023-09-12 10:15:00,119.05,119.1,118.9,119.09,11238.0,111.0135,111.0601,110.8736,111.0508,11238.0
2023-09-12 10:20:00,119.07,119.15,118.98,119.09,24058.0,111.0321,111.1067,110.9482,111.0508,24058.0
2023-09-12 10:25:00,119.05,119.31,119.0,119.3,23933.0,111.0135,111.2559,110.9668,111.2466,23933.0
2023-09-12 10:30:00,119.22,119.34,119.14,119.22,11082.0,111.172,111.2839,111.0974,111.172,11082.0
2023-09-12 10:35:00,119.19,119.34,118.97,118.98,32413.0,111.144,111.2839,110.9389,110.9482,32413.0
2023-09-12 10:40:00,118.97,121.21,118.88,120.4,195057.0,110.9389,113.0276,110.8549,112.2723,195057.0
2023-09-12 10:45:00,120.27,122.32,120.2,122.32,188633.0,112.1511,114.0627,112.0858,114.0627,188633.0
2023-09-12 10:50:00,122.2,124.23,122.13,124.18,398428.0,113.9508,115.8438,113.8855,115.7972,398428.0
2023-09-12 10:55:00,124.17,125.0,123.2,123.63,306951.0,115.7878,116.5618,114.8833,115.2843,306951.0
2023-09-12 11:00:00,123.57,124.51,123.22,123.51,155333.0,115.2283,116.1049,114.902,115.1724,155333.0
2023-09-12 11:05:00,123.56,123.56,122.81,122.98,57190.0,115.219,115.219,114.5196,114.6782,57190.0
2023-09-12 11:10:00,122.96,124.08,122.84,124.02,73715.0,114.6595,115.7039,114.5476,115.648,73715.0
2023-09-12 11:15:00,123.99,124.06,123.0,123.74,76228.0,115.62,115.6853,114.6968,115.3869,76228.0
2023-09-12 11:20:00,123.7,123.8,123.5,123.8,22328.0,115.3496,115.4428,115.1631,115.4428,22328.0
2023-09-12 11:25:00,123.86,124.3,123.86,124.11,58665.0,115.4988,115.9091,115.4988,115.7319,58665.0
2023-09-12 11:30:00,124.05,124.23,123.82,123.93,34928.0,115.6759,115.8438,115.4615,115.564,34928.0
2023-09-12 11:35:00,123.98,124.43,123.96,124.41,65150.0,115.6107,116.0303,115.592,116.0116,65150.0
2023-09-12 11:40:00,124.41,124.55,123.96,123.96,52587.0,116.0116,116.1422,115.592,115.592,52587.0
2023-09-12 11:45:00,123.97,124.05,123.68,124.03,25182.0,115.6013,115.6759,115.3309,115.6573,25182.0
2023-09-12 11:50:00,124.06,124.4,124.06,124.37,29260.0,115.6853,116.0023,115.6853,115.9743,29260.0
2023-09-12 11:55:00,124.36,124.52,124.24,124.37,24504.0,115.965,116.1142,115.8531,115.9743,24504.0
2023-09-12 12:00:00,124.39,124.53,124.32,124.39,18433.0,115.993,116.1235,115.9277,115.993,18433.0
2023-09-12 12:05:00,124.34,124.56,124.3,124.54,20507.0,115.9464,116.1515,115.9091,116.1328,20507.0
2023-09-12 12:10:00,124.57,124.81,124.47,124.73,24081.0,116.1608,116.3846,116.0676,116.31,24081.0
2023-09-12 12:15:00,124.65,124.77,124.35,124.58,23911.0,116.2354,116.3473,115.9557,116.1701,23911.0
2023-09-12 12:20:00,124.55,124.91,124.55,124.91,16945.0,116.1422,116.4779,116.1422,116.4779,16945.0
2023-09-12 12:25:00,124.89,124.92,124.72,124.76,14160.0,116.4592,116.4872,116.3007,116.338,14160.0
2023-09-12 12:30:00,124.74,124.82,124.47,124.54,12220.0,116.3193,116.3939,116.0676,116.1328,12220.0
2023-09-12 12:35:00,124.54,124.65,124.31,124.31,15295.0,116.1328,116.2354,115.9184,115.9184,15295.0
2023-09-12 12:40:00,124.36,124.73,124.36,124.72,14367.0,115.965,116.31,115.965,116.3007,14367.0
2023-09-12 12:45:00,124.74,124.8,124.63,124.72,20311.0,116.3193,116.3753,116.2168,116.3007,20311.0
2023-09-12 12:50:00,124.71,124.8,124.7,124.75,11488.0,116.2914,116.3753,116.282,116.3287,11488.0
2023-09-12 12:55:00,124.76,124.81,124.61,124.75,11856.0,116.338,116.3846,116.1981,116.3287,11856.0
2023-09-12 13:00:00,124.78,124.88,124.68,124.79,14628.0,116.3566,116.4499,116.2634,116.366,14628.0
2023-09-12 13:05:00,124.82,124.98,124.72,124.89,29290.0,116.3939,116.5431,116.3007,116.4592,29290.0
2023-09-12 13:10:00,124.9,124.96,124.75,124.78,13147.0,116.4685,116.5245,116.3287,116.3566,13147.0
2023-09-12 13:15:00,124.77,124.84,124.59,124.68,32459.0,116.3473,116.4126,116.1795,116.2634,32459.0
2023-09-12 13:20:00,124.66,125.11,124.54,125.11,19964.0,116.2447,116.6644,116.1328,116.6644,19964.0
2023-09-12 13:25:00,125.09,125.14,124.94,124.96,13498.0,116.6457,116.6923,116.5058,116.5245,13498.0
2023-09-12 13:30:00,124.99,125.08,124.95,124.99,12237.0,116.5525,116.6364,116.5152,116.5525,12237.0
2023-09-12 13:35:00,125.0,125.12,124.92,125.12,17193.0,116.5618,116.6737,116.4872,116.6737,17193.0
2023-09-12 13:40:00,125.14,125.2,124.81,124.89,31874.0,116.6923,116.7483,116.3846,116.4592,31874.0
2023-09-12 13:45:00,124.93,125.03,124.7,124.72,8674.0,116.4965,116.5898,116.282,116.3007,8674.0
2023-09-12 13:50:00,124.77,124.77,124.52,124.56,16624.0,116.3473,116.3473,116.1142,116.1515,16624.0
2023-09-12 13:55:00,124.51,124.7,124.42,124.7,16519.0,116.1049,116.282,116.0209,116.282,16519.0
2023-09-12 14:00:00,124.7,124.7,124.41,124.48,17654.0,116.282,116.282,116.0116,116.0769,17654.0
2023-09-12 14:05:00,124.49,124.52,124.28,124.47,13582.0,116.0862,116.1142,115.8904,116.0676,13582.0
2023-09-12 14:10:00,124.45,124.57,124.45,124.53,11588.0,116.0489,116.1608,116.0489,116.1235,11588.0
2023-09-12 14:15:00,124.51,124.8,124.51,124.79,11110.0,116.1049,116.3753,116.1049,116.366,11110.0
2023-09-12 14:20:00,124.82,124.82,124.72,124.79,9298.0,116.3939,116.3939,116.3007,116.366,9298.0
2023-09-12 14:25:00,124.77,124.77,124.4,124.45,15767.0,116.3473,116.3473,116.0023,116.0489,15767.0
2023-09-12 14:30:00,124.46,124.65,124.46,124.61,27449.0,116.0582,116.2354,116.0582,116.1981,27449.0
2023-09-12 14:35:00,124.59,124.65,124.57,124.65,13240.0,116.1795,116.2354,116.1608,116.2354,13240.0
2023-09-12 14:40:00,124.6,124.6,124.37,124.48,27779.0,116.1888,116.1888,115.9743,116.0769,27779.0
2023-09-12 14:45:00,124.45,124.55,124.42,124.46,6625.0,116.0489,116.1422,116.0209,116.0582,6625.0
2023-09-12 14:50:00,124.49,124.49,124.27,124.27,13553.0,116.0862,116.0862,115.8811,115.8811,13553.0
2023-09-12 14:55:00,124.28,124.51,124.03,124.03,34689.0,115.8904,116.1049,115.6573,115.6573,34689.0
2023-09-12 15:00:00,123.97,124.18,123.84,124.14,43210.0,115.6013,115.7972,115.4801,115.7599,43210.0
2023-09-12 15:05:00,124.18,124.2,123.99,124.19,11404.0,115.7972,115.8158,115.62,115.8065,11404.0
2023-09-12 15:10:00,124.21,124.3,124.17,124.29,13664.0,115.8251,115.9091,115.7878,115.8997,13664.0
2023-09-12 15:15:00,124.29,124.3,124.19,124.19,12734.0,115.8997,115.9091,115.8065,115.8065,12734.0
2023-09-12 15:20:00,124.17,124.21,124.1,124.15,23732.0,115.7878,115.8251,115.7226,115.7692,23732.0
2023-09-12 15:25:00,124.16,124.26,124.16,124.23,19937.0,115.7785,115.8718,115.7785,115.8438,19937.0
2023-09-12 15:30:00,124.23,124.41,124.23,124.34,36490.0,115.8438,116.0116,115.8438,115.9464,36490.0
2023-09-12 15:35:00,124.34,124.35,124.19,124.35,24468.0,115.9464,115.9557,115.8065,115.9557,24468.0
2023-09-12 15:40:00,124.33,124.58,124.22,124.58,33966.0,115.937,116.1701,115.8345,116.1701,33966.0
2023-09-12 15:45:00,124.56,124.59,124.38,124.57,43343.0,116.1515,116.1795,115.9837,116.1608,43343.0
2023-09-12 15:50:00,124.56,124.74,124.55,124.68,77824.0,116.1515,116.3193,116.1422,116.2634,77824.0
2023-09-12 15:55:00,124.69,124.92,124.58,124.86,231351.0,116.2727,116.4872,116.1701,116.4312,231351.0
2023-09-13 09:30:00,126.0,126.64,125.69,126.25,55494.0,117.4943,118.0911,117.2052,117.7274,55494.0
2023-09-13 09:35:00,126.18,126.38,125.39,125.39,27762.0,117.6621,117.8486,116.9255,116.9255,27762.0
2023-09-13 09:40:00,125.37,125.39,124.21,124.49,27136.0,116.9068,116.9255,115.8251,116.0862,27136.0
2023-09-13 09:45:00,124.54,124.76,124.35,124.38,37610.0,116.1328,116.338,115.9557,115.9837,37610.0
2023-09-13 09:50:00,124.37,125.15,124.3,125.08,35247.0,115.9743,116.7017,115.9091,116.6364,35247.0
2023-09-13 09:55:00,125.07,125.29,124.89,125.17,17752.0,116.6271,116.8322,116.4592,116.7203,17752.0
2023-09-13 10:00:00,125.18,125.44,124.87,124.9,24198.0,116.7296,116.9721,116.4406,116.4685,24198.0
2023-09-13 10:05:00,124.84,124.84,124.46,124.47,20219.0,116.4126,116.4126,116.0582,116.0676,20219.0
2023-09-13 10:10:00,124.41,124.56,124.39,124.46,18501.0,116.0116,116.1515,115.993,116.0582,18501.0
2023-09-13 10:15:00,124.4,124.42,124.12,124.3,24498.0,116.0023,116.0209,115.7412,115.9091,24498.0
2023-09-13 10:20:00,124.32,124.43,124.16,124.24,39466.0,115.9277,116.0303,115.7785,115.8531,39466.0
2023-09-13 10:25:00,124.22,124.29,123.96,123.97,54252.0,115.8345,115.8997,115.592,115.6013,54252.0
2023-09-13 10:30:00,123.96,124.36,123.88,124.14,35509.0,115.592,115.965,115.5174,115.7599,35509.0
2023-09-13 10:35:00,124.09,124.45,124.09,124.28,27063.0,115.7132,116.0489,115.7132,115.8904,27063.0
2023-09-13 10:40:00,124.29,124.69,124.14,124.48,19404.0,115.8997,116.2727,115.7599,116.0769,19404.0
2023-09-13 10:45:00,124.47,124.64,124.43,124.62,11281.0,116.0676,116.2261,116.0303,116.2074,11281.0
2023-09-13 10:50:00,124.61,124.86,124.53,124.81,17865.0,116.1981,116.4312,116.1235,116.3846,17865.0
2023-09-13 10:55:00,124.84,125.0,124.76,124.88,33913.0,116.4126,116.5618,116.338,116.4499,33913.0
2023-09-13 11:00:00,124.92,124.93,124.5,124.67,22546.0,116.4872,116.4965,116.0955,116.2541,22546.0
2023-09-13 11:05:00,124.68,124.76,124.37,124.6,21032.0,116.2634,116.338,115.9743,116.1888,21032.0
2023-09-13 11:10:00,124.61,124.85,124.56,124.74,34178.0,116.1981,116.4219,116.1515,116.3193,34178.0
2023-09-13 11:15:00,124.72,124.73,124.52,124.53,8550.0,116.3007,116.31,116.1142,116.1235,8550.0
2023-09-13 11:20:00,124.51,124.55,124.42,124.52,36423.0,116.1049,116.1422,116.0209,116.1142,36423.0
2023-09-13 11:25:00,124.51,124.51,124.14,124.17,18314.0,116.1049,116.1049,115.7599,115.7878,18314.0
2023-09-13 11:30:00,124.13,124.15,123.9,124.05,15784.0,115.7505,115.7692,115.5361,115.6759,15784.0
2023-09-13 11:35:00,124.07,124.07,123.73,123.75,13503.0,115.6946,115.6946,115.3775,115.3962,13503.0
2023-09-13 11:40:00,123.72,123.92,123.69,123.91,9688.0,115.3682,115.5547,115.3402,115.5454,9688.0
2023-09-13 11:45:00,123.88,123.9,123.5,123.55,21397.0,115.5174,115.5361,115.1631,115.2097,21397.0
2023-09-13 11:50:00,123.51,123.58,123.32,123.45,11993.0,115.1724,115.2377,114.9952,115.1164,11993.0
2023-09-13 11:55:00,123.46,123.73,123.31,123.69,13148.0,115.1258,115.3775,114.9859,115.3402,13148.0
2023-09-13 12:00:00,123.72,123.85,123.66,123.83,8780.0,115.3682,115.4894,115.3123,115.4708,8780.0
2023-09-13 12:05:00,123.86,123.86,123.6,123.76,11705.0,115.4988,115.4988,115.2563,115.4055,11705.0
2023-09-13 12:10:00,123.8,123.82,123.57,123.57,4578.0,115.4428,115.4615,115.2283,115.2283,4578.0
2023-09-13 12:15:00,123.55,123.74,123.5,123.57,11785.0,115.2097,115.3869,115.1631,115.2283,11785.0
2023-09-13 12:20:00,123.6,123.63,123.46,123.47,7865.0,115.2563,115.2843,115.1258,115.1351,7865.0
2023-09-13 12:25:00,123.48,123.62,123.48,123.58,6895.0,115.1444,115.275,115.1444,115.2377,6895.0
2023-09-13 12:30:00,123.58,123.76,123.58,123.75,8327.0,115.2377,115.4055,115.2377,115.3962,8327.0
2023-09-13 12:35:00,123.75,123.75,123.52,123.53,11276.0,115.3962,115.3962,115.1817,115.191,11276.0
2023-09-13 12:40:00,123.52,123.67,123.5,123.64,10967.0,115.1817,115.3216,115.1631,115.2936,10967.0
2023-09-13 12:45:00,123.65,123.98,123.61,123.98,13262.0,115.3029,115.6107,115.2656,115.6107,13262.0
2023-09-13 12:50:00,123.99,124.08,123.91,123.93,5335.0,115.62,115.7039,115.5454,115.564,5335.0
2023-09-13 12:55:00,123.94,124.11,123.94,123.96,5247.0,115.5734,115.7319,115.5734,115.592,5247.0
2023-09-13 13:00:00,123.98,124.09,123.98,124.09,8423.0,115.6107,115.7132,115.6107,115.7132,8423.0
2023-09-13 13:05:00,123.98,124.25,123.98,124.23,14006.0,115.6107,115.8624,115.6107,115.8438,14006.0
2023-09-13 13:10:00,124.23,124.38,124.16,124.38,22312.0,115.8438,115.9837,115.7785,115.9837,22312.0
2023-09-13 13:15:00,124.35,124.43,124.33,124.37,8882.0,115.9557,116.0303,115.937,115.9743,8882.0
2023-09-13 13:20:00,124.39,124.39,124.19,124.32,26055.0,115.993,115.993,115.8065,115.9277,26055.0
2023-09-13 13:25:00,124.3,124.41,124.2,124.21,16811.0,115.9091,116.0116,115.8158,115.8251,16811.0
2023-09-13 13:30:00,124.24,124.25,124.04,124.16,11794.0,115.8531,115.8624,115.6666,115.7785,11794.0
2023-09-13 13:35:00,124.13,124.18,123.92,123.97,36506.0,115.7505,115.7972,115.5547,115.6013,36506.0
2023-09-13 13:40:00,123.97,124.18,123.97,124.18,13180.0,115.6013,115.7972,115.6013,115.7972,13180.0
2023-09-13 13:45:00,124.19,124.22,124.09,124.13,19454.0,115.8065,115.8345,115.7132,115.7505,19454.0
2023-09-13 13:50:00,124.15,124.29,124.14,124.26,10442.0,115.7692,115.8997,115.7599,115.8718,10442.0
2023-09-13 13:55:00,124.27,124.39,124.25,124.29,16725.0,115.8811,115.993,115.8624,115.8997,16725.0
2023-09-13 14:00:00,124.28,124.33,124.23,124.28,17614.0,115.8904,115.937,115.8438,115.8904,17614.0
2023-09-13 14:05:00,124.26,124.26,123.94,124.13,15819.0,115.8718,115.8718,115.5734,115.7505,15819.0
2023-09-13 14:10:00,124.13,124.18,124.01,124.02,13781.0,115.7505,115.7972,115.6386,115.648,13781.0
2023-09-13 14:15:00,124.02,124.02,123.69,123.76,17809.0,115.648,115.648,115.3402,115.4055,17809.0
2023-09-13 14:20:00,123.76,123.84,123.64,123.82,7935.0,115.4055,115.4801,115.2936,115.4615,7935.0
2023-09-13 14:25:00,123.85,123.91,123.81,123.91,11732.0,115.4894,115.5454,115.4521,115.5454,11732.0
2023-09-13 14:30:00,123.89,124.02,123.88,123.9,18705.0,115.5267,115.648,115.5174,115.5361,18705.0
2023-09-13 14:35:00,123.9,124.02,123.89,123.98,11314.0,115.5361,115.648,115.5267,115.6107,11314.0
2023-09-13 14:40:00,123.98,124.05,123.91,123.94,11481.0,115.6107,115.6759,115.5454,115.5734,11481.0
2023-09-13 14:45:00,123.9,123.91,123.69,123.7,30358.0,115.5361,115.5454,115.3402,115.3496,30358.0
2023-09-13 14:50:00,123.7,123.76,123.28,123.31,31924.0,115.3496,115.4055,114.9579,114.9859,31924.0
2023-09-13 14:55:00,123.28,123.5,123.15,123.41,25824.0,114.9579,115.1631,114.8367,115.0791,25824.0
2023-09-13 15:00:00,123.43,123.44,123.06,123.06,14548.0,115.0978,115.1071,114.7528,114.7528,14548.0
2023-09-13 15:05:00,123.0,123.07,122.94,122.96,17167.0,114.6968,114.7621,114.6409,114.6595,17167.0
2023-09-13 15:10:00,122.93,123.07,122.85,122.96,21467.0,114.6315,114.7621,114.5569,114.6595,21467.0
2023-09-13 15:15:00,122.96,123.24,122.95,123.17,16382.0,114.6595,114.9206,114.6502,114.8553,16382.0
2023-09-13 15:20:00,123.15,123.17,123.08,123.09,12876.0,114.8367,114.8553,114.7714,114.7807,12876.0
2023-09-13 15:25:00,123.07,123.16,123.04,123.07,10627.0,114.7621,114.846,114.7341,114.7621,10627.0
2023-09-13 15:30:00,123.09,123.32,123.09,123.27,18902.0,114.7807,114.9952,114.7807,114.9486,18902.0
2023-09-13 15:35:00,123.28,123.46,123.25,123.34,10335.0,114.9579,115.1258,114.9299,115.0139,10335.0
2023-09-13 15:40:00,123.35,123.44,123.33,123.43,22456.0,115.0232,115.1071,115.0045,115.0978,22456.0
2023-09-13 15:45:00,123.44,123.65,123.42,123.58,25687.0,115.1071,115.3029,115.0885,115.2377,25687.0
2023-09-13 15:50:00,123.54,123.61,123.38,123.58,47700.0,115.2004,115.2656,115.0512,115.2377,47700.0
2023-09-13 15:55:00,123.59,123.78,123.51,123.62,146185.0,115.247,115.4242,115.1724,115.275,146185.0
2023-09-14 09:30:00,124.8,126.0,124.8,125.67,93879.0,116.3753,117.4943,116.3753,117.1866,93879.0
2023-09-14 09:35:00,125.72,126.0,125.52,125.65,8013.0,117.2332,117.4943,117.0467,117.1679,8013.0
2023-09-14 09:40:00,125.75,125.98,125.68,125.83,7681.0,117.2612,117.4756,117.1959,117.3358,7681.0
2023-09-14 09:45:00,125.9,126.67,125.9,126.44,20885.0,117.401,118.1191,117.401,117.9046,20885.0
2023-09-14 09:50:00,126.52,126.74,126.32,126.71,10833.0,117.9792,118.1843,117.7927,118.1564,10833.0
2023-09-14 09:55:00,126.7,127.23,126.57,127.13,23958.0,118.147,118.6413,118.0258,118.548,23958.0
2023-09-14 10:00:00,127.18,127.34,126.46,126.47,17915.0,118.5946,118.7438,117.9232,117.9326,17915.0
2023-09-14 10:05:00,126.4,126.5,126.11,126.14,16131.0,117.8673,117.9605,117.5969,117.6248,16131.0
2023-09-14 10:10:00,126.04,126.12,125.8,125.85,13506.0,117.5316,117.6062,117.3078,117.3544,13506.0
2023-09-14 10:15:00,125.8,126.09,125.8,126.03,9169.0,117.3078,117.5782,117.3078,117.5223,9169.0
2023-09-14 10:20:00,126.03,126.04,125.78,125.89,8817.0,117.5223,117.5316,117.2891,117.3917,8817.0
2023-09-14 10:25:00,125.98,125.98,125.7,125.77,6646.0,117.4756,117.4756,117.2145,117.2798,6646.0
2023-09-14 10:30:00,125.8,125.86,125.65,125.68,34615.0,117.3078,117.3637,117.1679,117.1959,34615.0
2023-09-14 10:35:00,125.68,125.74,125.55,125.66,31637.0,117.1959,117.2518,117.0747,117.1772,31637.0
2023-09-14 10:40:00,125.63,125.69,125.52,125.57,13566.0,117.1493,117.2052,117.0467,117.0933,13566.0
2023-09-14 10:45:00,125.57,126.1,125.56,125.97,12295.0,117.0933,117.5875,117.084,117.4663,12295.0
2023-09-14 10:50:00,126.04,126.07,125.87,125.88,2796.0,117.5316,117.5596,117.3731,117.3824,2796.0
2023-09-14 10:55:00,125.88,126.15,125.85,126.1,6821.0,117.3824,117.6342,117.3544,117.5875,6821.0
2023-09-14 11:00:00,126.1,126.33,126.04,126.3,9925.0,117.5875,117.802,117.5316,117.774,9925.0
2023-09-14 11:05:00,126.3,126.32,126.07,126.26,16811.0,117.774,117.7927,117.5596,117.7367,16811.0
2023-09-14 11:10:00,126.28,126.45,126.18,126.43,7911.0,117.7554,117.9139,117.6621,117.8953,7911.0
2023-09-14 11:15:00,126.44,126.48,126.34,126.37,12055.0,117.9046,117.9419,117.8113,117.8393,12055.0
2023-09-14 11:20:00,126.39,126.41,126.18,126.37,12565.0,117.858,117.8766,117.6621,117.8393,12565.0
2023-09-14 11:25:00,126.37,126.37,126.19,126.32,8454.0,117.8393,117.8393,117.6715,117.7927,8454.0
2023-09-14 11:30:00,126.32,126.35,126.19,126.19,8148.0,117.7927,117.8207,117.6715,117.6715,8148.0
2023-09-14 11:35:00,126.24,126.32,126.18,126.2,4353.0,117.7181,117.7927,117.6621,117.6808,4353.0
2023-09-14 11:40:00,126.21,126.66,126.17,126.64,5954.0,117.6901,118.1097,117.6528,118.0911,5954.0
2023-09-14 11:45:00,126.66,126.8,126.57,126.77,10848.0,118.1097,118.2403,118.0258,118.2123,10848.0
2023-09-14 11:50:00,126.75,126.77,126.62,126.64,10272.0,118.1937,118.2123,118.0724,118.0911,10272.0
2023-09-14 11:55:00,126.65,126.71,126.6,126.61,8955.0,118.1004,118.1564,118.0538,118.0631,8955.0
2023-09-14 12:00:00,126.59,126.63,126.54,126.63,5748.0,118.0445,118.0818,117.9978,118.0818,5748.0
2023-09-14 12:05:00,126.64,126.77,126.61,126.77,8475.0,118.0911,118.2123,118.0631,118.2123,8475.0
2023-09-14 12:10:00,126.78,126.83,126.43,126.43,12193.0,118.2216,118.2683,117.8953,117.8953,12193.0
2023-09-14 12:15:00,126.4,126.59,126.4,126.42,4943.0,117.8673,118.0445,117.8673,117.8859,4943.0
2023-09-14 12:20:00,126.47,126.49,126.44,126.49,4137.0,117.9326,117.9512,117.9046,117.9512,4137.0
2023-09-14 12:25:00,126.48,126.5,126.42,126.48,3359.0,117.9419,117.9605,117.8859,117.9419,3359.0
2023-09-14 12:30:00,126.46,126.53,126.41,126.53,6289.0,117.9232,117.9885,117.8766,117.9885,6289.0
2023-09-14 12:35:00,126.52,126.64,126.48,126.64,8614.0,117.9792,118.0911,117.9419,118.0911,8614.0
2023-09-14 12:40:00,126.64,126.67,126.55,126.65,4526.0,118.0911,118.1191,118.0072,118.1004,4526.0
2023-09-14 12:45:00,126.65,126.65,126.5,126.58,6295.0,118.1004,118.1004,117.9605,118.0351,6295.0
2023-09-14 12:50:00,126.55,126.7,126.55,126.68,9834.0,118.0072,118.147,118.0072,118.1284,9834.0
2023-09-14 12:55:00,126.7,126.7,126.64,126.67,5297.0,118.147,118.147,118.0911,118.1191,5297.0
2023-09-14 13:00:00,126.67,126.73,126.64,126.71,23021.0,118.1191,118.175,118.0911,118.1564,23021.0
2023-09-14 13:05:00,126.73,126.77,126.66,126.71,12029.0,118.175,118.2123,118.1097,118.1564,12029.0
2023-09-14 13:10:00,126.71,126.84,126.7,126.84,6782.0,118.1564,118.2776,118.147,118.2776,6782.0
2023-09-14 13:15:00,126.84,126.9,126.69,126.7,6865.0,118.2776,118.3335,118.1377,118.147,6865.0
2023-09-14 13:20:00,126.71,126.93,126.67,126.93,17830.0,118.1564,118.3615,118.1191,118.3615,17830.0
2023-09-14 13:25:00,126.93,127.04,126.93,127.01,15951.0,118.3615,118.4641,118.3615,118.4361,15951.0
2023-09-14 13:30:00,127.0,127.02,126.96,126.99,15561.0,118.4268,118.4454,118.3895,118.4175,15561.0
2023-09-14 13:35:00,127.01,127.1,126.95,126.98,10807.0,118.4361,118.52,118.3802,118.4081,10807.0
2023-09-14 13:40:00,126.97,126.99,126.69,126.8,23038.0,118.3988,118.4175,118.1377,118.2403,23038.0
2023-09-14 13:45:00,126.8,126.84,126.74,126.78,19151.0,118.2403,118.2776,118.1843,118.2216,19151.0
2023-09-14 13:50:00,126.8,126.85,126.6,126.84,21844.0,118.2403,118.2869,118.0538,118.2776,21844.0
2023-09-14 13:55:00,126.85,126.91,126.76,126.8,9577.0,118.2869,118.3429,118.203,118.2403,9577.0
2023-09-14 14:00:00,126.79,126.81,126.73,126.73,9672.0,118.231,118.2496,118.175,118.175,9672.0
2023-09-14 14:05:00,126.75,126.83,126.72,126.79,11386.0,118.1937,118.2683,118.1657,118.231,11386.0
2023-09-14 14:10:00,126.83,126.83,126.72,126.77,7051.0,118.2683,118.2683,118.1657,118.2123,7051.0
2023-09-14 14:15:00,126.81,126.81,126.73,126.77,9502.0,118.2496,118.2496,118.175,118.2123,9502.0
2023-09-14 14:20:00,126.76,126.87,126.75,126.85,9482.0,118.203,118.3056,118.1937,118.2869,9482.0
2023-09-14 14:25:00,126.86,126.95,126.86,126.93,5109.0,118.2962,118.3802,118.2962,118.3615,5109.0
2023-09-14 14:30:00,126.93,126.98,126.84,126.89,9558.0,118.3615,118.4081,118.2776,118.3242,9558.0
2023-09-14 14:35:00,126.89,127.07,126.89,127.07,12265.0,118.3242,118.4921,118.3242,118.4921,12265.0
2023-09-14 14:40:00,127.07,127.12,126.97,127.06,11484.0,118.4921,118.5387,118.3988,118.4827,11484.0
2023-09-14 14:45:00,127.07,127.29,127.04,127.27,9713.0,118.4921,118.6972,118.4641,118.6786,9713.0
2023-09-14 14:50:00,127.27,127.35,127.15,127.15,13176.0,118.6786,118.7532,118.5667,118.5667,13176.0
2023-09-14 14:55:00,127.16,127.22,127.07,127.14,8471.0,118.576,118.6319,118.4921,118.5573,8471.0
2023-09-14 15:00:00,127.13,127.34,127.12,127.34,14360.0,118.548,118.7438,118.5387,118.7438,14360.0
2023-09-14 15:05:00,127.33,127.37,127.14,127.23,10368.0,118.7345,118.7718,118.5573,118.6413,10368.0
2023-09-14 15:10:00,127.23,127.23,127.06,127.08,10508.0,118.6413,118.6413,118.4827,118.5014,10508.0
2023-09-14 15:15:00,127.08,127.11,127.03,127.09,19058.0,118.5014,118.5294,118.4548,118.5107,19058.0
2023-09-14 15:20:00,127.07,127.15,127.05,127.12,24069.0,118.4921,118.5667,118.4734,118.5387,24069.0
2023-09-14 15:25:00,127.12,127.17,127.02,127.13,15674.0,118.5387,118.5853,118.4454,118.548,15674.0
2023-09-14 15:30:00,127.13,127.16,126.78,127.05,36785.0,118.548,118.576,118.2216,118.4734,36785.0
2023-09-14 15:35:00,127.04,127.27,127.03,127.14,51674.0,118.4641,118.6786,118.4548,118.5573,51674.0
2023-09-14 15:40:00,127.14,127.23,126.99,127.06,26719.0,118.5573,118.6413,118.4175,118.4827,26719.0
2023-09-14 15:45:00,127.04,127.28,126.99,127.25,53305.0,118.4641,118.6879,118.4175,118.6599,53305.0
2023-09-14 15:50:00,127.26,127.33,126.98,126.98,57803.0,118.6692,118.7345,118.4081,118.4081,57803.0
2023-09-14 15:55:00,127.0,127.0,126.77,126.98,188258.0,118.4268,118.4268,118.2123,118.4081,188258.0
2023-09-15 09:30:00,126.02,127.44,125.88,126.64,347775.0,117.5129,118.8371,117.3824,118.0911,347775.0
2023-09-15 09:35:00,126.66,126.88,126.5,126.57,4623.0,118.1097,118.3149,117.9605,118.0258,4623.0
2023-09-15 09:40:00,126.55,126.66,126.01,126.51,11648.0,118.0072,118.1097,117.5036,117.9699,11648.0
2023-09-15 09:45:00,126.46,126.5,125.84,126.19,31403.0,117.9232,117.9605,117.3451,117.6715,31403.0
2023-09-15 09:50:00,126.2,126.28,125.69,125.94,43631.0,117.6808,117.7554,117.2052,117.4383,43631.0
2023-09-15 09:55:00,125.98,126.39,125.97,126.31,8788.0,117.4756,117.858,117.4663,117.7834,8788.0
2023-09-15 10:00:00,126.32,126.58,126.2,126.31,13439.0,117.7927,118.0351,117.6808,117.7834,13439.0
2023-09-15 10:05:00,126.4,126.58,126.33,126.39,6924.0,117.8673,118.0351,117.802,117.858,6924.0
2023-09-15 10:10:00,126.43,126.43,126.1,126.34,8369.0,117.8953,117.8953,117.5875,117.8113,8369.0
2023-09-15 10:15:00,126.38,126.6,126.3,126.56,8144.0,117.8486,118.0538,117.774,118.0165,8144.0
2023-09-15 10:20:00,126.58,126.98,126.51,126.96,15943.0,118.0351,118.4081,117.9699,118.3895,15943.0
2023-09-15 10:25:00,126.96,127.03,126.71,126.71,7107.0,118.3895,118.4548,118.1564,118.1564,7107.0
2023-09-15 10:30:00,126.68,126.88,126.52,126.84,39900.0,118.1284,118.3149,117.9792,118.2776,39900.0
2023-09-15 10:35:00,126.84,126.98,126.66,126.78,20089.0,118.2776,118.4081,118.1097,118.2216,20089.0
2023-09-15 10:40:00,126.71,126.71,126.43,126.46,27529.0,118.1564,118.1564,117.8953,117.9232,27529.0
2023-09-15 10:45:00,126.45,126.61,126.42,126.54,12157.0,117.9139,118.0631,117.8859,117.9978,12157.0
2023-09-15 10:50:00,126.55,126.62,126.39,126.41,41555.0,118.0072,118.0724,117.858,117.8766,41555.0
2023-09-15 10:55:00,126.37,126.39,126.13,126.33,8979.0,117.8393,117.858,117.6155,117.802,8979.0
2023-09-15 11:00:00,126.31,126.41,126.02,126.03,43555.0,117.7834,117.8766,117.5129,117.5223,43555.0
2023-09-15 11:05:00,126.0,126.14,125.81,126.14,9685.0,117.4943,117.6248,117.3171,117.6248,9685.0
2023-09-15 11:10:00,126.17,126.29,126.05,126.12,7345.0,117.6528,117.7647,117.5409,117.6062,7345.0
2023-09-15 11:15:00,126.12,126.29,125.98,126.21,14068.0,117.6062,117.7647,117.4756,117.6901,14068.0
2023-09-15 11:20:00,126.25,126.34,126.09,126.32,7423.0,117.7274,117.8113,117.5782,117.7927,7423.0
2023-09-15 11:25:00,126.29,126.4,126.21,126.4,4077.0,117.7647,117.8673,117.6901,117.8673,4077.0
2023-09-15 11:30:00,126.37,126.44,126.24,126.24,2254.0,117.8393,117.9046,117.7181,117.7181,2254.0
2023-09-15 11:35:00,126.21,126.3,126.17,126.3,3692.0,117.6901,117.774,117.6528,117.774,3692.0
2023-09-15 11:40:00,126.23,126.42,126.23,126.41,2845.0,117.7088,117.8859,117.7088,117.8766,2845.0
2023-09-15 11:45:00,126.37,126.39,126.21,126.24,20079.0,117.8393,117.858,117.6901,117.7181,20079.0
2023-09-15 11:50:00,126.19,126.29,126.12,126.23,6490.0,117.6715,117.7647,117.6062,117.7088,6490.0
2023-09-15 11:55:00,126.29,126.35,126.23,126.29,3330.0,117.7647,117.8207,117.7088,117.7647,3330.0
2023-09-15 12:00:00,126.25,126.35,126.24,126.31,3792.0,117.7274,117.8207,117.7181,117.7834,3792.0
2023-09-15 12:05:00,126.32,126.5,126.32,126.47,3429.0,117.7927,117.9605,117.7927,117.9326,3429.0
2023-09-15 12:10:00,126.43,126.43,126.3,126.36,4815.0,117.8953,117.8953,117.774,117.83,4815.0
2023-09-15 12:15:00,126.41,126.52,126.4,126.52,2572.0,117.8766,117.9792,117.8673,117.9792,2572.0
2023-09-15 12:20:00,126.48,126.5,126.36,126.36,5480.0,117.9419,117.9605,117.83,117.83,5480.0
2023-09-15 12:25:00,126.38,126.38,126.12,126.21,4422.0,117.8486,117.8486,117.6062,117.6901,4422.0
2023-09-15 12:30:00,126.19,126.28,126.12,126.25,3471.0,117.6715,117.7554,117.6062,117.7274,3471.0
2023-09-15 12:35:00,126.23,126.28,126.16,126.25,5482.0,117.7088,117.7554,117.6435,117.7274,5482.0
2023-09-15 12:40:00,126.28,126.38,126.22,126.38,9086.0,117.7554,117.8486,117.6994,117.8486,9086.0
2023-09-15 12:45:00,126.35,126.48,126.35,126.48,8855.0,117.8207,117.9419,117.8207,117.9419,8855.0
2023-09-15 12:50:00,126.5,126.5,126.2,126.21,3108.0,117.9605,117.9605,117.6808,117.6901,3108.0
2023-09-15 12:55:00,126.16,126.19,126.1,126.15,3308.0,117.6435,117.6715,117.5875,117.6342,3308.0
2023-09-15 13:00:00,126.16,126.16,125.76,125.76,55059.0,117.6435,117.6435,117.2705,117.2705,55059.0
2023-09-15 13:05:00,125.79,126.11,125.78,126.0,70964.0,117.2985,117.5969,117.2891,117.4943,70964.0
2023-09-15 13:10:00,125.98,126.0,125.86,125.93,4704.0,117.4756,117.4943,117.3637,117.429,4704.0
2023-09-15 13:15:00,125.95,126.05,125.87,125.98,4432.0,117.4477,117.5409,117.3731,117.4756,4432.0
2023-09-15 13:20:00,125.99,126.07,125.89,126.07,4791.0,117.485,117.5596,117.3917,117.5596,4791.0
2023-09-15 13:25:00,126.07,126.11,126.0,126.02,4322.0,117.5596,117.5969,117.4943,117.5129,4322.0
2023-09-15 13:30:00,125.95,126.06,125.83,125.98,3929.0,117.4477,117.5502,117.3358,117.4756,3929.0
2023-09-15 13:35:00,125.99,126.34,125.98,126.34,3175.0,117.485,117.8113,117.4756,117.8113,3175.0
2023-09-15 13:40:00,126.42,126.68,126.33,126.68,6085.0,117.8859,118.1284,117.802,118.1284,6085.0
2023-09-15 13:45:00,126.72,126.76,126.63,126.67,4987.0,118.1657,118.203,118.0818,118.1191,4987.0
2023-09-15 13:50:00,126.64,126.65,126.55,126.65,2372.0,118.0911,118.1004,118.0072,118.1004,2372.0
2023-09-15 13:55:00,126.64,126.64,126.57,126.58,4055.0,118.0911,118.0911,118.0258,118.0351,4055.0
2023-09-15 14:00:00,126.58,126.58,126.38,126.46,6677.0,118.0351,118.0351,117.8486,117.9232,6677.0
2023-09-15 14:05:00,126.43,126.43,126.06,126.06,15265.0,117.8953,117.8953,117.5502,117.5502,15265.0
2023-09-15 14:10:00,126.07,126.13,125.9,125.98,22024.0,117.5596,117.6155,117.401,117.4756,22024.0
2023-09-15 14:15:00,126.0,126.15,126.0,126.15,5625.0,117.4943,117.6342,117.4943,117.6342,5625.0
2023-09-15 14:20:00,126.18,126.18,126.1,126.12,5079.0,117.6621,117.6621,117.5875,117.6062,5079.0
2023-09-15 14:25:00,126.05,126.15,126.05,126.09,6159.0,117.5409,117.6342,117.5409,117.5782,6159.0
2023-09-15 14:30:00,126.08,126.14,126.05,126.13,6606.0,117.5689,117.6248,117.5409,117.6155,6606.0
2023-09-15 14:35:00,126.16,126.22,126.11,126.14,7716.0,117.6435,117.6994,117.5969,117.6248,7716.0
2023-09-15 14:40:00,126.16,126.33,126.16,126.33,5460.0,117.6435,117.802,117.6435,117.802,5460.0
2023-09-15 14:45:00,126.33,126.5,126.32,126.48,3758.0,117.802,117.9605,117.7927,117.9419,3758.0
2023-09-15 14:50:00,126.49,126.52,126.41,126.41,6517.0,117.9512,117.9792,117.8766,117.8766,6517.0
2023-09-15 14:55:00,126.41,126.52,126.41,126.51,4310.0,117.8766,117.9792,117.8766,117.9699,4310.0
2023-09-15 15:00:00,126.51,126.51,126.37,126.37,4418.0,117.9699,117.9699,117.8393,117.8393,4418.0
2023-09-15 15:05:00,126.37,126.49,126.26,126.44,11722.0,117.8393,117.9512,117.7367,117.9046,11722.0
2023-09-15 15:10:00,126.41,126.46,126.4,126.44,3703.0,117.8766,117.9232,117.8673,117.9046,3703.0
2023-09-15 15:15:00,126.42,126.5,126.4,126.43,7308.0,117.8859,117.9605,117.8673,117.8953,7308.0
2023-09-15 15:20:00,126.42,126.46,126.28,126.34,10787.0,117.8859,117.9232,117.7554,117.8113,10787.0
2023-09-15 15:25:00,126.36,126.39,126.29,126.35,16013.0,117.83,117.858,117.7647,117.8207,16013.0
2023-09-15 15:30:00,126.35,126.41,126.28,126.3,14644.0,117.8207,117.8766,117.7554,117.774,14644.0
2023-09-15 15:35:00,126.3,126.36,126.17,126.22,52457.0,117.774,117.83,117.6528,117.6994,52457.0
2023-09-15 15:40:00,126.22,126.22,125.91,125.97,26196.0,117.6994,117.6994,117.4104,117.4663,26196.0
2023-09-15 15:45:00,125.98,126.15,125.94,126.0,26010.0,117.4756,117.6342,117.4383,117.4943,26010.0
2023-09-15 15:50:00,125.98,126.38,125.91,126.34,96585.0,117.4756,117.8486,117.4104,117.8113,96585.0
2023-09-15 15:55:00,126.34,126.43,126.2,126.35,332510.0,117.8113,117.8953,117.6808,117.8207,332510.0
2023-09-18 09:30:00,126.0,126.2,125.06,126.0,26379.0,117.4943,117.6808,116.6177,117.4943,26379.0
2023-09-18 09:35:00,125.87,125.9,125.25,125.43,31471.0,117.3731,117.401,116.7949,116.9628,31471.0
2023-09-18 09:40:00,125.46,125.83,125.31,125.55,64994.0,116.9907,117.3358,116.8509,117.0747,64994.0
2023-09-18 09:45:00,125.55,125.69,125.4,125.5,50178.0,117.0747,117.2052,116.9348,117.028,50178.0
2023-09-18 09:50:00,125.43,125.51,124.94,125.09,34637.0,116.9628,117.0374,116.5058,116.6457,34637.0
2023-09-18 09:55:00,125.09,125.44,124.87,125.21,19962.0,116.6457,116.9721,116.4406,116.7576,19962.0
2023-09-18 10:00:00,125.28,125.45,125.09,125.09,8871.0,116.8229,116.9814,116.6457,116.6457,8871.0
2023-09-18 10:05:00,125.08,125.26,125.0,125.02,37852.0,116.6364,116.8042,116.5618,116.5804,37852.0
2023-09-18 10:10:00,125.01,125.09,124.76,124.76,15121.0,116.5711,116.6457,116.338,116.338,15121.0
2023-09-18 10:15:00,124.76,124.84,124.61,124.76,5235.0,116.338,116.4126,116.1981,116.338,5235.0
2023-09-18 10:20:00,124.78,124.9,124.76,124.77,15309.0,116.3566,116.4685,116.338,116.3473,15309.0
2023-09-18 10:25:00,124.8,125.1,124.77,124.88,8625.0,116.3753,116.655,116.3473,116.4499,8625.0
2023-09-18 10:30:00,124.85,125.19,124.84,125.15,6496.0,116.4219,116.739,116.4126,116.7017,6496.0
2023-09-18 10:35:00,125.19,125.21,125.07,125.13,4532.0,116.739,116.7576,116.6271,116.683,4532.0
2023-09-18 10:40:00,125.17,125.22,124.89,125.22,20351.0,116.7203,116.7669,116.4592,116.7669,20351.0
2023-09-18 10:45:00,125.23,125.29,125.13,125.16,2897.0,116.7763,116.8322,116.683,116.711,2897.0
2023-09-18 10:50:00,125.2,125.25,125.06,125.08,3603.0,116.7483,116.7949,116.6177,116.6364,3603.0
2023-09-18 10:55:00,125.05,125.08,124.9,124.95,8731.0,116.6084,116.6364,116.4685,116.5152,8731.0
2023-09-18 11:00:00,124.96,124.96,124.87,124.89,5438.0,116.5245,116.5245,116.4406,116.4592,5438.0
2023-09-18 11:05:00,124.9,124.98,124.83,124.95,6669.0,116.4685,116.5431,116.4033,116.5152,6669.0
2023-09-18 11:10:00,124.97,125.15,124.97,125.0,22982.0,116.5338,116.7017,116.5338,116.5618,22982.0
2023-09-18 11:15:00,125.02,125.11,124.99,125.09,3317.0,116.5804,116.6644,116.5525,116.6457,3317.0
2023-09-18 11:20:00,125.1,125.17,125.09,125.13,3397.0,116.655,116.7203,116.6457,116.683,3397.0
2023-09-18 11:25:00,125.09,125.19,125.06,125.1,2561.0,116.6457,116.739,116.6177,116.655,2561.0
2023-09-18 11:30:00,125.15,125.29,125.15,125.21,1638.0,116.7017,116.8322,116.7017,116.7576,1638.0
2023-09-18 11:35:00,125.21,125.23,125.13,125.23,4201.0,116.7576,116.7763,116.683,116.7763,4201.0
2023-09-18 11:40:00,125.24,125.27,125.14,125.21,2918.0,116.7856,116.8136,116.6923,116.7576,2918.0
2023-09-18 11:45:00,125.25,125.27,125.15,125.15,1320.0,116.7949,116.8136,116.7017,116.7017,1320.0
2023-09-18 11:50:00,125.15,125.25,125.15,125.25,7049.0,116.7017,116.7949,116.7017,116.7949,7049.0
2023-09-18 11:55:00,125.25,125.27,125.15,125.21,2885.0,116.7949,116.8136,116.7017,116.7576,2885.0
2023-09-18 12:00:00,125.17,125.18,125.07,125.08,2571.0,116.7203,116.7296,116.6271,116.6364,2571.0
2023-09-18 12:05:00,125.06,125.06,124.91,124.94,3769.0,116.6177,116.6177,116.4779,116.5058,3769.0
2023-09-18 12:10:00,124.95,124.95,124.82,124.85,2303.0,116.5152,116.5152,116.3939,116.4219,2303.0
2023-09-18 12:15:00,124.9,125.0,124.89,124.98,6204.0,116.4685,116.5618,116.4592,116.5431,6204.0
2023-09-18 12:20:00,125.03,125.06,125.0,125.0,3441.0,116.5898,116.6177,116.5618,116.5618,3441.0
2023-09-18 12:25:00,125.04,125.04,124.98,125.0,2982.0,116.5991,116.5991,116.5431,116.5618,2982.0
2023-09-18 12:30:00,125.02,125.06,125.0,125.02,2586.0,116.5804,116.6177,116.5618,116.5804,2586.0
2023-09-18 12:35:00,125.03,125.04,124.88,124.89,2710.0,116.5898,116.5991,116.4499,116.4592,2710.0
2023-09-18 12:40:00,124.89,124.98,124.8,124.88,9325.0,116.4592,116.5431,116.3753,116.4499,9325.0
2023-09-18 12:45:00,124.87,125.08,124.87,124.99,5625.0,116.4406,116.6364,116.4406,116.5525,5625.0
2023-09-18 12:50:00,125.01,125.01,124.95,124.96,393.0,116.5711,116.5711,116.5152,116.5245,393.0
2023-09-18 12:55:00,124.92,125.04,124.92,125.04,4353.0,116.4872,116.5991,116.4872,116.5991,4353.0
2023-09-18 13:00:00,125.04,125.04,124.99,125.0,2214.0,116.5991,116.5991,116.5525,116.5618,2214.0
2023-09-18 13:05:00,124.96,124.97,124.9,124.95,4578.0,116.5245,116.5338,116.4685,116.5152,4578.0
2023-09-18 13:10:00,124.87,124.94,124.83,124.83,2488.0,116.4406,116.5058,116.4033,116.4033,2488.0
2023-09-18 13:15:00,124.76,124.79,124.59,124.72,9793.0,116.338,116.366,116.1795,116.3007,9793.0
2023-09-18 13:20:00,124.72,124.75,124.66,124.7,3328.0,116.3007,116.3287,116.2447,116.282,3328.0
2023-09-18 13:25:00,124.68,124.68,124.61,124.62,2329.0,116.2634,116.2634,116.1981,116.2074,2329.0
2023-09-18 13:30:00,124.65,124.84,124.65,124.8,3977.0,116.2354,116.4126,116.2354,116.3753,3977.0
2023-09-18 13:35:00,124.77,124.79,124.67,124.76,3632.0,116.3473,116.366,116.2541,116.338,3632.0
2023-09-18 13:40:00,124.66,124.99,124.64,124.88,20257.0,116.2447,116.5525,116.2261,116.4499,20257.0
2023-09-18 13:45:00,124.9,124.93,124.83,124.85,3040.0,116.4685,116.4965,116.4033,116.4219,3040.0
2023-09-18 13:50:00,124.81,124.81,124.64,124.64,2448.0,116.3846,116.3846,116.2261,116.2261,2448.0
2023-09-18 13:55:00,124.64,124.68,124.57,124.59,2117.0,116.2261,116.2634,116.1608,116.1795,2117.0
2023-09-18 14:00:00,124.6,124.6,124.51,124.53,5317.0,116.1888,116.1888,116.1049,116.1235,5317.0
2023-09-18 14:05:00,124.56,124.62,124.5,124.6,7398.0,116.1515,116.2074,116.0955,116.1888,7398.0
2023-09-18 14:10:00,124.6,124.74,124.59,124.74,6597.0,116.1888,116.3193,116.1795,116.3193,6597.0
2023-09-18 14:15:00,124.74,124.77,124.72,124.73,2440.0,116.3193,116.3473,116.3007,116.31,2440.0
2023-09-18 14:20:00,124.73,124.75,124.69,124.73,3974.0,116.31,116.3287,116.2727,116.31,3974.0
2023-09-18 14:25:00,124.71,124.76,124.68,124.7,8388.0,116.2914,116.338,116.2634,116.282,8388.0
2023-09-18 14:30:00,124.7,124.78,124.64,124.78,7875.0,116.282,116.3566,116.2261,116.3566,7875.0
2023-09-18 14:35:00,124.77,124.83,124.7,124.7,3629.0,116.3473,116.4033,116.282,116.282,3629.0
2023-09-18 14:40:00,124.74,124.75,124.65,124.72,3971.0,116.3193,116.3287,116.2354,116.3007,3971.0
2023-09-18 14:45:00,124.76,124.77,124.69,124.71,2693.0,116.338,116.3473,116.2727,116.2914,2693.0
2023-09-18 14:50:00,124.71,124.75,124.57,124.57,7573.0,116.2914,116.3287,116.1608,116.1608,7573.0
2023-09-18 14:55:00,124.57,124.75,124.55,124.7,8236.0,116.1608,116.3287,116.1422,116.282,8236.0
2023-09-18 15:00:00,124.68,124.73,124.63,124.73,7018.0,116.2634,116.31,116.2168,116.31,7018.0
2023-09-18 15:05:00,124.74,124.81,124.73,124.81,5090.0,116.3193,116.3846,116.31,116.3846,5090.0
2023-09-18 15:10:00,124.79,124.89,124.72,124.89,6417.0,116.366,116.4592,116.3007,116.4592,6417.0
2023-09-18 15:15:00,124.9,124.94,124.83,124.83,9215.0,116.4685,116.5058,116.4033,116.4033,9215.0
2023-09-18 15:20:00,124.84,124.88,124.77,124.77,10684.0,116.4126,116.4499,116.3473,116.3473,10684.0
2023-09-18 15:25:00,124.8,124.96,124.79,124.9,10798.0,116.3753,116.5245,116.366,116.4685,10798.0
2023-09-18 15:30:00,124.91,124.92,124.85,124.87,5269.0,116.4779,116.4872,116.4219,116.4406,5269.0
2023-09-18 15:35:00,124.86,124.92,124.79,124.92,13179.0,116.4312,116.4872,116.366,116.4872,13179.0
2023-09-18 15:40:00,124.93,124.95,124.83,124.84,8022.0,116.4965,116.5152,116.4033,116.4126,8022.0
2023-09-18 15:45:00,124.81,124.87,124.71,124.85,22233.0,116.3846,116.4406,116.2914,116.4219,22233.0
2023-09-18 15:50:00,124.81,124.83,124.55,124.58,31145.0,116.3846,116.4033,116.1422,116.1701,31145.0
2023-09-18 15:55:00,124.58,124.75,124.54,124.67,89314.0,116.1701,116.3287,116.1328,116.2541,89314.0
2023-09-19 09:30:00,125.11,125.49,124.65,125.19,16009.0,116.6644,117.0187,116.2354,116.739,16009.0
2023-09-19 09:35:00,125.12,125.46,125.04,125.46,2097.0,116.6737,116.9907,116.5991,116.9907,2097.0
2023-09-19 09:40:00,125.34,125.34,124.88,125.12,4168.0,116.8788,116.8788,116.4499,116.6737,4168.0
2023-09-19 09:45:00,125.23,125.24,124.95,124.96,1816.0,116.7763,116.7856,116.5152,116.5245,1816.0
2023-09-19 09:50:00,124.93,125.2,124.93,125.0,9002.0,116.4965,116.7483,116.4965,116.5618,9002.0
2023-09-19 09:55:00,124.94,124.94,124.42,124.6,11991.0,116.5058,116.5058,116.0209,116.1888,11991.0
2023-09-19 10:00:00,124.65,124.65,124.33,124.37,3398.0,116.2354,116.2354,115.937,115.9743,3398.0
2023-09-19 10:05:00,124.37,124.4,124.22,124.31,7093.0,115.9743,116.0023,115.8345,115.9184,7093.0
2023-09-19 10:10:00,124.39,124.41,124.23,124.34,16268.0,115.993,116.0116,115.8438,115.9464,16268.0
2023-09-19 10:15:00,124.35,124.41,124.12,124.12,13442.0,115.9557,116.0116,115.7412,115.7412,13442.0
2023-09-19 10:20:00,124.17,124.22,124.05,124.09,7780.0,115.7878,115.8345,115.6759,115.7132,7780.0
2023-09-19 10:25:00,124.1,124.22,124.1,124.16,5932.0,115.7226,115.8345,115.7226,115.7785,5932.0
2023-09-19 10:30:00,124.16,124.16,123.93,124.11,13892.0,115.7785,115.7785,115.564,115.7319,13892.0
2023-09-19 10:35:00,124.15,124.26,123.95,123.96,10532.0,115.7692,115.8718,115.5827,115.592,10532.0
2023-09-19 10:40:00,123.94,124.02,123.8,123.96,7242.0,115.5734,115.648,115.4428,115.592,7242.0
2023-09-19 10:45:00,123.91,124.01,123.78,123.78,8694.0,115.5454,115.6386,115.4242,115.4242,8694.0
2023-09-19 10:50:00,123.77,123.87,123.64,123.8,23888.0,115.4148,115.5081,115.2936,115.4428,23888.0
2023-09-19 10:55:00,123.8,123.83,123.67,123.83,7452.0,115.4428,115.4708,115.3216,115.4708,7452.0
2023-09-19 11:00:00,123.77,123.78,123.54,123.62,9612.0,115.4148,115.4242,115.2004,115.275,9612.0
2023-09-19 11:05:00,123.62,123.65,123.47,123.53,5577.0,115.275,115.3029,115.1351,115.191,5577.0
2023-09-19 11:10:00,123.44,123.51,123.37,123.47,8240.0,115.1071,115.1724,115.0418,115.1351,8240.0
2023-09-19 11:15:00,123.46,123.46,123.2,123.29,13521.0,115.1258,115.1258,114.8833,114.9672,13521.0
2023-09-19 11:20:00,123.29,123.47,123.29,123.37,12604.0,114.9672,115.1351,114.9672,115.0418,12604.0
2023-09-19 11:25:00,123.41,123.52,123.36,123.49,7926.0,115.0791,115.1817,115.0325,115.1537,7926.0
2023-09-19 11:30:00,123.5,123.73,123.49,123.72,5441.0,115.1631,115.3775,115.1537,115.3682,5441.0
2023-09-19 11:35:00,123.74,123.82,123.67,123.67,7405.0,115.3869,115.4615,115.3216,115.3216,7405.0
2023-09-19 11:40:00,123.69,123.86,123.66,123.77,6927.0,115.3402,115.4988,115.3123,115.4148,6927.0
2023-09-19 11:45:00,123.77,123.9,123.62,123.83,5662.0,115.4148,115.5361,115.275,115.4708,5662.0
2023-09-19 11:50:00,123.89,123.96,123.85,123.86,4709.0,115.5267,115.592,115.4894,115.4988,4709.0
2023-09-19 11:55:00,123.86,123.9,123.82,123.9,6163.0,115.4988,115.5361,115.4615,115.5361,6163.0
2023-09-19 12:00:00,123.88,123.92,123.79,123.87,6547.0,115.5174,115.5547,115.4335,115.5081,6547.0
2023-09-19 12:05:00,123.89,123.96,123.71,123.73,3073.0,115.5267,115.592,115.3589,115.3775,3073.0
2023-09-19 12:10:00,123.71,123.72,123.6,123.65,4592.0,115.3589,115.3682,115.2563,115.3029,4592.0
2023-09-19 12:15:00,123.65,123.74,123.62,123.74,1900.0,115.3029,115.3869,115.275,115.3869,1900.0
2023-09-19 12:20:00,123.76,123.8,123.64,123.76,3730.0,115.4055,115.4428,115.2936,115.4055,3730.0
2023-09-19 12:25:00,123.73,123.81,123.68,123.73,2432.0,115.3775,115.4521,115.3309,115.3775,2432.0
2023-09-19 12:30:00,123.68,123.74,123.63,123.68,2627.0,115.3309,115.3869,115.2843,115.3309,2627.0
2023-09-19 12:35:00,123.76,123.8,123.54,123.54,3608.0,115.4055,115.4428,115.2004,115.2004,3608.0
2023-09-19 12:40:00,123.62,123.62,123.45,123.45,2658.0,115.275,115.275,115.1164,115.1164,2658.0
2023-09-19 12:45:00,123.48,123.48,123.36,123.36,4904.0,115.1444,115.1444,115.0325,115.0325,4904.0
2023-09-19 12:50:00,123.4,123.48,123.4,123.45,3186.0,115.0698,115.1444,115.0698,115.1164,3186.0
2023-09-19 12:55:00,123.42,123.54,123.36,123.49,2800.0,115.0885,115.2004,115.0325,115.1537,2800.0
2023-09-19 13:00:00,123.5,123.63,123.5,123.63,2665.0,115.1631,115.2843,115.1631,115.2843,2665.0
2023-09-19 13:05:00,123.59,123.68,123.51,123.63,3671.0,115.247,115.3309,115.1724,115.2843,3671.0
2023-09-19 13:10:00,123.61,123.91,123.58,123.91,4691.0,115.2656,115.5454,115.2377,115.5454,4691.0
2023-09-19 13:15:00,123.91,124.0,123.9,123.99,12164.0,115.5454,115.6293,115.5361,115.62,12164.0
2023-09-19 13:20:00,123.98,123.98,123.82,123.87,3777.0,115.6107,115.6107,115.4615,115.5081,3777.0
2023-09-19 13:25:00,123.87,123.89,123.74,123.81,3552.0,115.5081,115.5267,115.3869,115.4521,3552.0
2023-09-19 13:30:00,123.81,123.87,123.76,123.8,3216.0,115.4521,115.5081,115.4055,115.4428,3216.0
2023-09-19 13:35:00,123.8,123.83,123.71,123.83,9479.0,115.4428,115.4708,115.3589,115.4708,9479.0
2023-09-19 13:40:00,123.84,123.87,123.81,123.87,2404.0,115.4801,115.5081,115.4521,115.5081,2404.0
2023-09-19 13:45:00,123.87,123.9,123.77,123.88,3414.0,115.5081,115.5361,115.4148,115.5174,3414.0
2023-09-19 13:50:00,123.9,123.93,123.85,123.87,1400.0,115.5361,115.564,115.4894,115.5081,1400.0
2023-09-19 13:55:00,123.95,123.96,123.82,123.96,3244.0,115.5827,115.592,115.4615,115.592,3244.0
2023-09-19 14:00:00,123.96,123.98,123.91,123.92,2515.0,115.592,115.6107,115.5454,115.5547,2515.0
2023-09-19 14:05:00,123.89,123.97,123.88,123.96,1487.0,115.5267,115.6013,115.5174,115.592,1487.0
2023-09-19 14:10:00,123.97,124.08,123.92,123.92,4053.0,115.6013,115.7039,115.5547,115.5547,4053.0
2023-09-19 14:15:00,123.94,123.94,123.85,123.89,4761.0,115.5734,115.5734,115.4894,115.5267,4761.0
2023-09-19 14:20:00,123.92,123.93,123.87,123.9,2142.0,115.5547,115.564,115.5081,115.5361,2142.0
2023-09-19 14:25:00,123.89,123.9,123.83,123.84,2872.0,115.5267,115.5361,115.4708,115.4801,2872.0
2023-09-19 14:30:00,123.83,123.92,123.8,123.91,4735.0,115.4708,115.5547,115.4428,115.5454,4735.0
2023-09-19 14:35:00,123.93,124.23,123.88,124.18,4855.0,115.564,115.8438,115.5174,115.7972,4855.0
2023-09-19 14:40:00,124.19,124.19,124.04,124.05,2447.0,115.8065,115.8065,115.6666,115.6759,2447.0
2023-09-19 14:45:00,124.08,124.12,124.05,124.08,4181.0,115.7039,115.7412,115.6759,115.7039,4181.0
2023-09-19 14:50:00,124.06,124.12,123.99,124.0,7279.0,115.6853,115.7412,115.62,115.6293,7279.0
2023-09-19 14:55:00,124.01,124.02,123.93,123.93,2565.0,115.6386,115.648,115.564,115.564,2565.0
2023-09-19 15:00:00,123.94,123.95,123.85,123.94,3668.0,115.5734,115.5827,115.4894,115.5734,3668.0
2023-09-19 15:05:00,123.95,124.0,123.91,123.98,3076.0,115.5827,115.6293,115.5454,115.6107,3076.0
2023-09-19 15:10:00,123.99,124.07,123.97,124.07,2592.0,115.62,115.6946,115.6013,115.6946,2592.0
2023-09-19 15:15:00,124.04,124.1,123.93,123.96,5284.0,115.6666,115.7226,115.564,115.592,5284.0
2023-09-19 15:20:00,123.95,124.16,123.94,124.16,4290.0,115.5827,115.7785,115.5734,115.7785,4290.0
2023-09-19 15:25:00,124.19,124.36,124.18,124.36,6141.0,115.8065,115.965,115.7972,115.965,6141.0
2023-09-19 15:30:00,124.37,124.4,124.25,124.33,10521.0,115.9743,116.0023,115.8624,115.937,10521.0
2023-09-19 15:35:00,124.31,124.31,124.17,124.21,6106.0,115.9184,115.9184,115.7878,115.8251,6106.0
2023-09-19 15:40:00,124.21,124.41,124.17,124.41,7716.0,115.8251,116.0116,115.7878,116.0116,7716.0
2023-09-19 15:45:00,124.45,124.54,124.38,124.38,17325.0,116.0489,116.1328,115.9837,115.9837,17325.0
2023-09-19 15:50:00,124.4,124.5,124.36,124.37,23419.0,116.0023,116.0955,115.965,115.9743,23419.0
2023-09-19 15:55:00,124.35,124.39,124.17,124.24,60454.0,115.9557,115.993,115.7878,115.8531,60454.0
2023-09-20 09:30:00,125.21,125.21,124.6,124.81,14163.0,116.7576,116.7576,116.1888,116.3846,14163.0
2023-09-20 09:35:00,124.81,125.16,124.4,125.05,16942.0,116.3846,116.711,116.0023,116.6084,16942.0
2023-09-20 09:40:00,125.0,125.24,124.93,125.14,16513.0,116.5618,116.7856,116.4965,116.6923,16513.0
2023-09-20 09:45:00,125.26,125.46,125.09,125.36,8750.0,116.8042,116.9907,116.6457,116.8975,8750.0
2023-09-20 09:50:00,125.38,125.66,125.37,125.41,6303.0,116.9161,117.1772,116.9068,116.9441,6303.0
2023-09-20 09:55:00,125.34,125.54,125.3,125.54,4450.0,116.8788,117.0653,116.8415,117.0653,4450.0
2023-09-20 10:00:00,125.49,125.57,125.3,125.33,9754.0,117.0187,117.0933,116.8415,116.8695,9754.0
2023-09-20 10:05:00,125.29,125.55,125.28,125.45,7202.0,116.8322,117.0747,116.8229,116.9814,7202.0
2023-09-20 10:10:00,125.42,125.45,125.23,125.24,6429.0,116.9534,116.9814,116.7763,116.7856,6429.0
2023-09-20 10:15:00,125.28,125.29,124.97,124.98,5640.0,116.8229,116.8322,116.5338,116.5431,5640.0
2023-09-20 10:20:00,125.09,125.36,125.09,125.36,10875.0,116.6457,116.8975,116.6457,116.8975,10875.0
2023-09-20 10:25:00,125.28,125.36,125.21,125.29,14137.0,116.8229,116.8975,116.7576,116.8322,14137.0
2023-09-20 10:30:00,125.31,125.42,125.22,125.26,3094.0,116.8509,116.9534,116.7669,116.8042,3094.0
2023-09-20 10:35:00,125.26,125.36,125.21,125.23,2462.0,116.8042,116.8975,116.7576,116.7763,2462.0
2023-09-20 10:40:00,125.2,125.23,125.1,125.18,2624.0,116.7483,116.7763,116.655,116.7296,2624.0
2023-09-20 10:45:00,125.2,125.25,125.06,125.06,5845.0,116.7483,116.7949,116.6177,116.6177,5845.0
2023-09-20 10:50:00,125.14,125.19,125.1,125.11,2164.0,116.6923,116.739,116.655,116.6644,2164.0
2023-09-20 10:55:00,125.11,125.11,125.01,125.08,2138.0,116.6644,116.6644,116.5711,116.6364,2138.0
2023-09-20 11:00:00,125.06,125.16,124.99,125.0,5370.0,116.6177,116.711,116.5525,116.5618,5370.0
2023-09-20 11:05:00,125.04,125.12,124.99,125.12,2562.0,116.5991,116.6737,116.5525,116.6737,2562.0
2023-09-20 11:10:00,125.12,125.25,125.11,125.19,2693.0,116.6737,116.7949,116.6644,116.739,2693.0
2023-09-20 11:15:00,125.18,125.37,125.17,125.32,6549.0,116.7296,116.9068,116.7203,116.8602,6549.0
2023-09-20 11:20:00,125.33,125.37,125.0,125.02,7611.0,116.8695,116.9068,116.5618,116.5804,7611.0
2023-09-20 11:25:00,125.03,125.2,124.95,125.12,8389.0,116.5898,116.7483,116.5152,116.6737,8389.0
2023-09-20 11:30:00,125.1,125.19,125.0,125.15,6311.0,116.655,116.739,116.5618,116.7017,6311.0
2023-09-20 11:35:00,125.09,125.2,125.0,125.05,2275.0,116.6457,116.7483,116.5618,116.6084,2275.0
2023-09-20 11:40:00,125.0,125.1,124.98,125.02,5098.0,116.5618,116.655,116.5431,116.5804,5098.0
2023-09-20 11:45:00,125.04,125.06,124.96,125.0,4042.0,116.5991,116.6177,116.5245,116.5618,4042.0
2023-09-20 11:50:00,124.95,125.04,124.87,124.95,5135.0,116.5152,116.5991,116.4406,116.5152,5135.0
2023-09-20 11:55:00,124.95,125.0,124.8,124.86,5422.0,116.5152,116.5618,116.3753,116.4312,5422.0
2023-09-20 12:00:00,124.81,125.06,124.81,125.0,6791.0,116.3846,116.6177,116.3846,116.5618,6791.0
2023-09-20 12:05:00,125.01,125.05,124.95,125.01,6201.0,116.5711,116.6084,116.5152,116.5711,6201.0
2023-09-20 12:10:00,125.0,125.13,124.96,125.02,6937.0,116.5618,116.683,116.5245,116.5804,6937.0
2023-09-20 12:15:00,124.98,125.02,124.91,124.91,4808.0,116.5431,116.5804,116.4779,116.4779,4808.0
2023-09-20 12:20:00,124.95,125.04,124.95,124.98,5969.0,116.5152,116.5991,116.5152,116.5431,5969.0
2023-09-20 12:25:00,124.98,125.06,124.92,125.01,3702.0,116.5431,116.6177,116.4872,116.5711,3702.0
2023-09-20 12:30:00,125.0,125.05,124.84,124.89,4199.0,116.5618,116.6084,116.4126,116.4592,4199.0
2023-09-20 12:35:00,124.89,124.95,124.82,124.83,2735.0,116.4592,116.5152,116.3939,116.4033,2735.0
2023-09-20 12:40:00,124.82,125.06,124.8,125.05,14056.0,116.3939,116.6177,116.3753,116.6084,14056.0
2023-09-20 12:45:00,125.06,125.09,124.79,124.93,9470.0,116.6177,116.6457,116.366,116.4965,9470.0
2023-09-20 12:50:00,124.97,124.97,124.82,124.92,5225.0,116.5338,116.5338,116.3939,116.4872,5225.0
2023-09-20 12:55:00,124.92,125.07,124.91,125.01,4213.0,116.4872,116.6271,116.4779,116.5711,4213.0
2023-09-20 13:00:00,125.04,125.09,125.03,125.09,4157.0,116.5991,116.6457,116.5898,116.6457,4157.0
2023-09-20 13:05:00,125.07,125.12,124.93,124.93,4228.0,116.6271,116.6737,116.4965,116.4965,4228.0
2023-09-20 13:10:00,124.94,124.97,124.84,124.84,4842.0,116.5058,116.5338,116.4126,116.4126,4842.0
2023-09-20 13:15:00,124.87,124.98,124.84,124.98,4237.0,116.4406,116.5431,116.4126,116.5431,4237.0
2023-09-20 13:20:00,124.96,124.97,124.81,124.88,8862.0,116.5245,116.5338,116.3846,116.4499,8862.0
2023-09-20 13:25:00,124.81,124.87,124.77,124.82,5248.0,116.3846,116.4406,116.3473,116.3939,5248.0
2023-09-20 13:30:00,124.83,124.91,124.8,124.8,3340.0,116.4033,116.4779,116.3753,116.3753,3340.0
2023-09-20 13:35:00,124.84,124.87,124.8,124.82,5541.0,116.4126,116.4406,116.3753,116.3939,5541.0
2023-09-20 13:40:00,124.82,124.85,124.71,124.8,33628.0,116.3939,116.4219,116.2914,116.3753,33628.0
2023-09-20 13:45:00,124.8,124.84,124.68,124.84,19217.0,116.3753,116.4126,116.2634,116.4126,19217.0
2023-09-20 13:50:00,124.83,124.89,124.82,124.89,2336.0,116.4033,116.4592,116.3939,116.4592,2336.0
2023-09-20 13:55:00,124.89,124.95,124.7,124.71,3820.0,116.4592,116.5152,116.282,116.2914,3820.0
2023-09-20 14:00:00,124.65,124.74,124.28,124.5,22927.0,116.2354,116.3193,115.8904,116.0955,22927.0
2023-09-20 14:05:00,124.38,124.62,124.32,124.5,11707.0,115.9837,116.2074,115.9277,116.0955,11707.0
2023-09-20 14:10:00,124.43,124.65,124.36,124.65,10179.0,116.0303,116.2354,115.965,116.2354,10179.0
2023-09-20 14:15:00,124.6,124.86,124.56,124.8,9332.0,116.1888,116.4312,116.1515,116.3753,9332.0
2023-09-20 14:20:00,124.76,124.94,124.71,124.94,9296.0,116.338,116.5058,116.2914,116.5058,9296.0
2023-09-20 14:25:00,124.95,124.95,124.68,124.8,9087.0,116.5152,116.5152,116.2634,116.3753,9087.0
2023-09-20 14:30:00,124.72,124.9,124.64,124.74,16394.0,116.3007,116.4685,116.2261,116.3193,16394.0
2023-09-20 14:35:00,124.74,124.99,124.74,124.98,8214.0,116.3193,116.5525,116.3193,116.5431,8214.0
2023-09-20 14:40:00,124.99,125.02,124.77,124.95,12690.0,116.5525,116.5804,116.3473,116.5152,12690.0
2023-09-20 14:45:00,124.89,124.96,124.58,124.63,19797.0,116.4592,116.5245,116.1701,116.2168,19797.0
2023-09-20 14:50:00,124.61,124.68,124.41,124.52,17379.0,116.1981,116.2634,116.0116,116.1142,17379.0
2023-09-20 14:55:00,124.47,124.96,124.42,124.8,19380.0,116.0676,116.5245,116.0209,116.3753,19380.0
2023-09-20 15:00:00,124.74,124.8,124.57,124.67,15145.0,116.3193,116.3753,116.1608,116.2541,15145.0
2023-09-20 15:05:00,124.72,124.77,124.3,124.36,33793.0,116.3007,116.3473,115.9091,115.965,33793.0
2023-09-20 15:10:00,124.42,124.46,124.17,124.18,35155.0,116.0209,116.0582,115.7878,115.7972,35155.0
2023-09-20 15:15:00,124.18,124.3,124.14,124.16,11393.0,115.7972,115.9091,115.7599,115.7785,11393.0
2023-09-20 15:20:00,124.15,124.3,124.1,124.27,7504.0,115.7692,115.9091,115.7226,115.8811,7504.0
2023-09-20 15:25:00,124.29,124.37,124.22,124.36,3864.0,115.8997,115.9743,115.8345,115.965,3864.0
2023-09-20 15:30:00,124.37,124.37,124.18,124.24,40862.0,115.9743,115.9743,115.7972,115.8531,40862.0
2023-09-20 15:35:00,124.24,124.34,124.12,124.2,62400.0,115.8531,115.9464,115.7412,115.8158,62400.0
2023-09-20 15:40:00,124.18,124.43,124.17,124.4,22078.0,115.7972,116.0303,115.7878,116.0023,22078.0
2023-09-20 15:45:00,124.37,124.4,124.16,124.2,45332.0,115.9743,116.0023,115.7785,115.8158,45332.0
2023-09-20 15:50:00,124.2,124.31,124.15,124.26,67233.0,115.8158,115.9184,115.7692,115.8718,67233.0
2023-09-20 15:55:00,124.26,124.33,123.85,123.94,161134.0,115.8718,115.937,115.4894,115.5734,161134.0
2023-09-21 09:30:00,123.09,123.5,122.88,123.07,23320.0,114.7807,115.1631,114.5849,114.7621,23320.0
2023-09-21 09:35:00,123.03,123.27,122.56,122.66,11372.0,114.7248,114.9486,114.2865,114.3798,11372.0
2023-09-21 09:40:00,122.67,123.03,122.58,122.82,23071.0,114.3891,114.7248,114.3052,114.529,23071.0
2023-09-21 09:45:00,122.92,123.72,122.92,123.65,8809.0,114.6222,115.3682,114.6222,115.3029,8809.0
2023-09-21 09:50:00,123.54,124.0,123.53,124.0,9140.0,115.2004,115.6293,115.191,115.6293,9140.0
2023-09-21 09:55:00,123.96,123.96,123.21,123.39,27682.0,115.592,115.592,114.8926,115.0605,27682.0
2023-09-21 10:00:00,123.5,123.71,123.38,123.42,15594.0,115.1631,115.3589,115.0512,115.0885,15594.0
2023-09-21 10:05:00,123.43,123.43,123.26,123.38,5313.0,115.0978,115.0978,114.9393,115.0512,5313.0
2023-09-21 10:10:00,123.43,123.9,123.27,123.9,6968.0,115.0978,115.5361,114.9486,115.5361,6968.0
2023-09-21 10:15:00,123.9,124.59,123.89,124.54,8436.0,115.5361,116.1795,115.5267,116.1328,8436.0
2023-09-21 10:20:00,124.59,124.65,124.22,124.3,4655.0,116.1795,116.2354,115.8345,115.9091,4655.0
2023-09-21 10:25:00,124.25,124.27,123.64,123.64,11470.0,115.8624,115.8811,115.2936,115.2936,11470.0
2023-09-21 10:30:00,123.62,123.7,123.41,123.56,7577.0,115.275,115.3496,115.0791,115.219,7577.0
2023-09-21 10:35:00,123.62,123.67,123.39,123.64,3917.0,115.275,115.3216,115.0605,115.2936,3917.0
2023-09-21 10:40:00,123.68,123.74,123.42,123.52,4417.0,115.3309,115.3869,115.0885,115.1817,4417.0
2023-09-21 10:45:00,123.43,123.65,123.43,123.55,5325.0,115.0978,115.3029,115.0978,115.2097,5325.0
2023-09-21 10:50:00,123.39,123.39,123.16,123.17,3912.0,115.0605,115.0605,114.846,114.8553,3912.0
2023-09-21 10:55:00,123.16,123.23,123.12,123.21,4717.0,114.846,114.9113,114.8087,114.8926,4717.0
2023-09-21 11:00:00,123.23,123.38,123.2,123.3,5723.0,114.9113,115.0512,114.8833,114.9766,5723.0
2023-09-21 11:05:00,123.33,123.5,123.27,123.3,5130.0,115.0045,115.1631,114.9486,114.9766,5130.0
2023-09-21 11:10:00,123.28,123.35,123.07,123.07,4524.0,114.9579,115.0232,114.7621,114.7621,4524.0
2023-09-21 11:15:00,123.04,123.2,123.04,123.16,7084.0,114.7341,114.8833,114.7341,114.846,7084.0
2023-09-21 11:20:00,123.17,123.34,123.17,123.33,2124.0,114.8553,115.0139,114.8553,115.0045,2124.0
2023-09-21 11:25:00,123.29,123.44,123.28,123.35,3206.0,114.9672,115.1071,114.9579,115.0232,3206.0
2023-09-21 11:30:00,123.32,123.57,123.32,123.57,3542.0,114.9952,115.2283,114.9952,115.2283,3542.0
2023-09-21 11:35:00,123.54,123.69,123.47,123.69,6923.0,115.2004,115.3402,115.1351,115.3402,6923.0
2023-09-21 11:40:00,123.73,123.79,123.69,123.75,3690.0,115.3775,115.4335,115.3402,115.3962,3690.0
2023-09-21 11:45:00,123.7,123.8,123.67,123.72,7175.0,115.3496,115.4428,115.3216,115.3682,7175.0
2023-09-21 11:50:00,123.69,123.77,123.64,123.67,9874.0,115.3402,115.4148,115.2936,115.3216,9874.0
2023-09-21 11:55:00,123.73,123.74,123.64,123.67,5085.0,115.3775,115.3869,115.2936,115.3216,5085.0
2023-09-21 12:00:00,123.67,123.67,123.51,123.52,10064.0,115.3216,115.3216,115.1724,115.1817,10064.0
2023-09-21 12:05:00,123.51,123.73,123.5,123.67,10679.0,115.1724,115.3775,115.1631,115.3216,10679.0
2023-09-21 12:10:00,123.67,123.67,123.56,123.66,11308.0,115.3216,115.3216,115.219,115.3123,11308.0
2023-09-21 12:15:00,123.66,123.66,123.5,123.54,21120.0,115.3123,115.3123,115.1631,115.2004,21120.0
2023-09-21 12:20:00,123.52,123.57,123.45,123.54,15033.0,115.1817,115.2283,115.1164,115.2004,15033.0
2023-09-21 12:25:00,123.53,123.65,123.51,123.56,16022.0,115.191,115.3029,115.1724,115.219,16022.0
2023-09-21 12:30:00,123.55,123.62,123.5,123.62,12898.0,115.2097,115.275,115.1631,115.275,12898.0
2023-09-21 12:35:00,123.59,123.62,123.31,123.34,8652.0,115.247,115.275,114.9859,115.0139,8652.0
2023-09-21 12:40:00,123.23,123.23,122.87,122.88,3491.0,114.9113,114.9113,114.5756,114.5849,3491.0
2023-09-21 12:45:00,122.92,122.95,122.85,122.85,1975.0,114.6222,114.6502,114.5569,114.5569,1975.0
2023-09-21 12:50:00,122.83,122.83,122.56,122.63,4904.0,114.5383,114.5383,114.2865,114.3518,4904.0
2023-09-21 12:55:00,122.57,122.63,122.55,122.61,3910.0,114.2958,114.3518,114.2772,114.3331,3910.0
2023-09-21 13:00:00,122.5,122.52,122.41,122.48,5413.0,114.2306,114.2492,114.1466,114.2119,5413.0
2023-09-21 13:05:00,122.5,122.63,122.5,122.54,2000.0,114.2306,114.3518,114.2306,114.2679,2000.0
2023-09-21 13:10:00,122.55,122.66,122.52,122.6,18196.0,114.2772,114.3798,114.2492,114.3238,18196.0
2023-09-21 13:15:00,122.61,122.8,122.61,122.8,3778.0,114.3331,114.5103,114.3331,114.5103,3778.0
2023-09-21 13:20:00,122.74,122.79,122.67,122.7,13287.0,114.4544,114.501,114.3891,114.4171,13287.0
2023-09-21 13:25:00,122.74,122.76,122.7,122.7,1601.0,114.4544,114.473,114.4171,114.4171,1601.0
2023-09-21 13:30:00,122.69,122.74,122.61,122.62,7713.0,114.4077,114.4544,114.3331,114.3425,7713.0
2023-09-21 13:35:00,122.61,122.69,122.54,122.68,16498.0,114.3331,114.4077,114.2679,114.3984,16498.0
2023-09-21 13:40:00,122.69,122.72,122.64,122.65,5950.0,114.4077,114.4357,114.3611,114.3704,5950.0
2023-09-21 13:45:00,122.65,122.76,122.63,122.76,6383.0,114.3704,114.473,114.3518,114.473,6383.0
2023-09-21 13:50:00,122.71,122.93,122.71,122.93,65343.0,114.4264,114.6315,114.4264,114.6315,65343.0
2023-09-21 13:55:00,122.87,122.94,122.75,122.9,3473.0,114.5756,114.6409,114.4637,114.6036,3473.0
2023-09-21 14:00:00,122.94,123.05,122.88,122.88,14860.0,114.6409,114.7434,114.5849,114.5849,14860.0
2023-09-21 14:05:00,122.83,122.91,122.8,122.86,5821.0,114.5383,114.6129,114.5103,114.5663,5821.0
2023-09-21 14:10:00,122.91,122.96,122.86,122.86,4432.0,114.6129,114.6595,114.5663,114.5663,4432.0
2023-09-21 14:15:00,122.86,122.96,122.82,122.87,4023.0,114.5663,114.6595,114.529,114.5756,4023.0
2023-09-21 14:20:00,122.88,122.95,122.82,122.89,13710.0,114.5849,114.6502,114.529,114.5942,13710.0
2023-09-21 14:25:00,122.91,122.91,122.59,122.59,6127.0,114.6129,114.6129,114.3145,114.3145,6127.0
2023-09-21 14:30:00,122.66,122.66,122.47,122.5,3737.0,114.3798,114.3798,114.2026,114.2306,3737.0
2023-09-21 14:35:00,122.5,122.76,122.5,122.65,7335.0,114.2306,114.473,114.2306,114.3704,7335.0
2023-09-21 14:40:00,122.65,122.82,122.64,122.72,10307.0,114.3704,114.529,114.3611,114.4357,10307.0
2023-09-21 14:45:00,122.74,122.75,122.66,122.7,6489.0,114.4544,114.4637,114.3798,114.4171,6489.0
2023-09-21 14:50:00,122.66,122.71,122.64,122.71,4757.0,114.3798,114.4264,114.3611,114.4264,4757.0
2023-09-21 14:55:00,122.7,122.73,122.61,122.67,6019.0,114.4171,114.445,114.3331,114.3891,6019.0
2023-09-21 15:00:00,122.67,122.77,122.63,122.75,9207.0,114.3891,114.4823,114.3518,114.4637,9207.0
2023-09-21 15:05:00,122.72,122.83,122.69,122.81,7773.0,114.4357,114.5383,114.4077,114.5196,7773.0
2023-09-21 15:10:00,122.83,122.87,122.72,122.73,7378.0,114.5383,114.5756,114.4357,114.445,7378.0
2023-09-21 15:15:00,122.72,122.73,122.49,122.49,5844.0,114.4357,114.445,114.2212,114.2212,5844.0
2023-09-21 15:20:00,122.49,122.65,122.49,122.52,8028.0,114.2212,114.3704,114.2212,114.2492,8028.0
2023-09-21 15:25:00,122.53,122.53,122.29,122.31,11303.0,114.2585,114.2585,114.0347,114.0534,11303.0
2023-09-21 15:30:00,122.32,122.32,122.13,122.23,14654.0,114.0627,114.0627,113.8855,113.9788,14654.0
2023-09-21 15:35:00,122.25,122.5,122.25,122.35,12655.0,113.9974,114.2306,113.9974,114.0907,12655.0
2023-09-21 15:40:00,122.37,122.38,122.14,122.32,16044.0,114.1093,114.1187,113.8949,114.0627,16044.0
2023-09-21 15:45:00,122.28,122.33,122.21,122.32,22911.0,114.0254,114.072,113.9601,114.0627,22911.0
2023-09-21 15:50:00,122.31,122.35,122.16,122.3,37364.0,114.0534,114.0907,113.9135,114.0441,37364.0
2023-09-21 15:55:00,122.31,122.32,122.12,122.15,73623.0,114.0534,114.0627,113.8762,113.9042,73623.0
2023-09-22 09:30:00,122.43,122.5,122.0,122.01,14527.0,114.1653,114.2306,113.7643,113.7736,14527.0
2023-09-22 09:35:00,122.19,122.3,121.75,121.75,6137.0,113.9415,114.0441,113.5312,113.5312,6137.0
2023-09-22 09:40:00,121.7,121.88,120.98,121.25,11999.0,113.4846,113.6524,112.8132,113.0649,11999.0
2023-09-22 09:45:00,121.19,121.51,121.03,121.5,10984.0,113.009,113.3074,112.8598,113.2981,10984.0
2023-09-22 09:50:00,121.59,121.69,121.36,121.37,4990.0,113.382,113.4752,113.1675,113.1768,4990.0
2023-09-22 09:55:00,121.46,121.89,121.45,121.5,9122.0,113.2608,113.6617,113.2514,113.2981,9122.0
2023-09-22 10:00:00,121.63,122.05,121.55,122.02,3457.0,113.4193,113.8109,113.3447,113.783,3457.0
2023-09-22 10:05:00,121.94,122.1,121.94,121.98,3479.0,113.7084,113.8576,113.7084,113.7457,3479.0
2023-09-22 10:10:00,122.04,122.04,121.59,121.59,10301.0,113.8016,113.8016,113.382,113.382,10301.0
2023-09-22 10:15:00,121.51,121.62,121.44,121.59,4653.0,113.3074,113.41,113.2421,113.382,4653.0
2023-09-22 10:20:00,121.62,121.94,121.61,121.89,7229.0,113.41,113.7084,113.4006,113.6617,7229.0
2023-09-22 10:25:00,121.91,122.04,121.8,121.93,18606.0,113.6804,113.8016,113.5778,113.699,18606.0
2023-09-22 10:30:00,121.99,122.03,121.85,121.86,11367.0,113.755,113.7923,113.6244,113.6338,11367.0
2023-09-22 10:35:00,121.84,121.84,121.67,121.73,5934.0,113.6151,113.6151,113.4566,113.5125,5934.0
2023-09-22 10:40:00,121.73,121.74,121.57,121.64,2886.0,113.5125,113.5219,113.3633,113.4286,2886.0
2023-09-22 10:45:00,121.6,121.62,121.19,121.19,14638.0,113.3913,113.41,113.009,113.009,14638.0
2023-09-22 10:50:00,121.17,121.17,120.92,121.12,6363.0,112.9903,112.9903,112.7572,112.9437,6363.0
2023-09-22 10:55:00,121.15,121.35,121.15,121.23,5902.0,112.9717,113.1582,112.9717,113.0463,5902.0
2023-09-22 11:00:00,121.26,121.3,120.88,120.91,4869.0,113.0743,113.1116,112.7199,112.7479,4869.0
2023-09-22 11:05:00,120.9,120.92,120.76,120.78,24234.0,112.7386,112.7572,112.608,112.6267,24234.0
2023-09-22 11:10:00,120.78,120.84,120.65,120.76,9629.0,112.6267,112.6826,112.5054,112.608,9629.0
2023-09-22 11:15:00,120.73,120.95,120.73,120.89,4893.0,112.58,112.7852,112.58,112.7292,4893.0
2023-09-22 11:20:00,120.89,121.01,120.82,120.98,4419.0,112.7292,112.8411,112.664,112.8132,4419.0
2023-09-22 11:25:00,120.98,121.18,120.89,121.15,3863.0,112.8132,112.9997,112.7292,112.9717,3863.0
2023-09-22 11:30:00,121.17,121.25,121.05,121.22,5728.0,112.9903,113.0649,112.8784,113.037,5728.0
2023-09-22 11:35:00,121.23,121.46,121.23,121.46,7612.0,113.0463,113.2608,113.0463,113.2608,7612.0
2023-09-22 11:40:00,121.54,121.69,121.53,121.53,4371.0,113.3354,113.4752,113.326,113.326,4371.0
2023-09-22 11:45:00,121.54,121.66,121.5,121.61,4410.0,113.3354,113.4473,113.2981,113.4006,4410.0
2023-09-22 11:50:00,121.61,121.67,121.48,121.58,4343.0,113.4006,113.4566,113.2794,113.3727,4343.0
2023-09-22 11:55:00,121.59,121.59,121.35,121.35,3685.0,113.382,113.382,113.1582,113.1582,3685.0
2023-09-22 12:00:00,121.3,121.32,121.08,121.08,6680.0,113.1116,113.1302,112.9064,112.9064,6680.0
2023-09-22 12:05:00,121.05,121.06,120.98,121.03,7482.0,112.8784,112.8878,112.8132,112.8598,7482.0
2023-09-22 12:10:00,120.99,121.06,120.94,121.05,4018.0,112.8225,112.8878,112.7759,112.8784,4018.0
2023-09-22 12:15:00,121.06,121.3,121.06,121.29,4164.0,112.8878,113.1116,112.8878,113.1022,4164.0
2023-09-22 12:20:00,121.25,121.38,121.18,121.37,8499.0,113.0649,113.1862,112.9997,113.1768,8499.0
2023-09-22 12:25:00,121.36,121.36,121.25,121.28,3917.0,113.1675,113.1675,113.0649,113.0929,3917.0
2023-09-22 12:30:00,121.3,121.3,121.14,121.28,6822.0,113.1116,113.1116,112.9624,113.0929,6822.0
2023-09-22 12:35:00,121.3,121.53,121.3,121.53,8797.0,113.1116,113.326,113.1116,113.326,8797.0
2023-09-22 12:40:00,121.55,121.56,121.36,121.36,7418.0,113.3447,113.354,113.1675,113.1675,7418.0
2023-09-22 12:45:00,121.39,121.43,121.33,121.38,3836.0,113.1955,113.2328,113.1395,113.1862,3836.0
2023-09-22 12:50:00,121.4,121.47,121.28,121.33,7200.0,113.2048,113.2701,113.0929,113.1395,7200.0
2023-09-22 12:55:00,121.37,121.38,121.23,121.36,9774.0,113.1768,113.1862,113.0463,113.1675,9774.0
2023-09-22 13:00:00,121.33,121.51,121.31,121.51,2574.0,113.1395,113.3074,113.1209,113.3074,2574.0
2023-09-22 13:05:00,121.52,121.52,121.39,121.44,6355.0,113.3167,113.3167,113.1955,113.2421,6355.0
2023-09-22 13:10:00,121.39,121.5,121.35,121.49,3227.0,113.1955,113.2981,113.1582,113.2887,3227.0
2023-09-22 13:15:00,121.5,121.57,121.47,121.49,3916.0,113.2981,113.3633,113.2701,113.2887,3916.0
2023-09-22 13:20:00,121.48,121.53,121.24,121.32,8889.0,113.2794,113.326,113.0556,113.1302,8889.0
2023-09-22 13:25:00,121.35,121.36,121.25,121.3,6153.0,113.1582,113.1675,113.0649,113.1116,6153.0
2023-09-22 13:30:00,121.34,121.34,121.2,121.28,6489.0,113.1489,113.1489,113.0183,113.0929,6489.0
2023-09-22 13:35:00,121.35,121.37,121.03,121.12,8255.0,113.1582,113.1768,112.8598,112.9437,8255.0
2023-09-22 13:40:00,121.09,121.12,121.03,121.03,8173.0,112.9157,112.9437,112.8598,112.8598,8173.0
2023-09-22 13:45:00,121.03,121.16,121.03,121.13,5382.0,112.8598,112.981,112.8598,112.953,5382.0
2023-09-22 13:50:00,121.11,121.42,121.11,121.38,13171.0,112.9344,113.2235,112.9344,113.1862,13171.0
2023-09-22 13:55:00,121.4,121.4,121.27,121.3,2736.0,113.2048,113.2048,113.0836,113.1116,2736.0
2023-09-22 14:00:00,121.27,121.4,121.26,121.27,7090.0,113.0836,113.2048,113.0743,113.0836,7090.0
2023-09-22 14:05:00,121.25,121.32,121.19,121.19,6125.0,113.0649,113.1302,113.009,113.009,6125.0
2023-09-22 14:10:00,121.22,121.22,121.09,121.13,6556.0,113.037,113.037,112.9157,112.953,6556.0
2023-09-22 14:15:00,121.1,121.12,120.95,120.95,6441.0,112.9251,112.9437,112.7852,112.7852,6441.0
2023-09-22 14:20:00,120.93,121.12,120.84,121.12,10433.0,112.7665,112.9437,112.6826,112.9437,10433.0
2023-09-22 14:25:00,121.16,121.18,121.11,121.11,7507.0,112.981,112.9997,112.9344,112.9344,7507.0
2023-09-22 14:30:00,121.11,121.31,121.11,121.24,7548.0,112.9344,113.1209,112.9344,113.0556,7548.0
2023-09-22 14:35:00,121.26,121.29,121.12,121.16,3312.0,113.0743,113.1022,112.9437,112.981,3312.0
2023-09-22 14:40:00,121.16,121.16,120.96,121.0,5130.0,112.981,112.981,112.7945,112.8318,5130.0
2023-09-22 14:45:00,120.98,121.07,120.96,121.07,3257.0,112.8132,112.8971,112.7945,112.8971,3257.0
2023-09-22 14:50:00,121.06,121.14,121.04,121.09,5131.0,112.8878,112.9624,112.8691,112.9157,5131.0
2023-09-22 14:55:00,121.08,121.13,120.88,120.95,9507.0,112.9064,112.953,112.7199,112.7852,9507.0
2023-09-22 15:00:00,120.91,121.12,120.9,121.02,17305.0,112.7479,112.9437,112.7386,112.8505,17305.0
2023-09-22 15:05:00,121.0,121.18,120.96,121.17,14069.0,112.8318,112.9997,112.7945,112.9903,14069.0
2023-09-22 15:10:00,121.16,121.28,121.12,121.16,18351.0,112.981,113.0929,112.9437,112.981,18351.0
2023-09-22 15:15:00,121.18,121.21,121.0,121.16,10905.0,112.9997,113.0276,112.8318,112.981,10905.0
2023-09-22 15:20:00,121.2,121.46,121.13,121.43,6904.0,113.0183,113.2608,112.953,113.2328,6904.0
2023-09-22 15:25:00,121.42,121.45,121.34,121.41,4630.0,113.2235,113.2514,113.1489,113.2141,4630.0
2023-09-22 15:30:00,121.41,121.44,121.22,121.23,8623.0,113.2141,113.2421,113.037,113.0463,8623.0
2023-09-22 15:35:00,121.2,121.28,121.12,121.25,10396.0,113.0183,113.0929,112.9437,113.0649,10396.0
2023-09-22 15:40:00,121.27,121.3,120.99,121.01,12415.0,113.0836,113.1116,112.8225,112.8411,12415.0
2023-09-22 15:45:00,121.03,121.15,120.72,120.86,26602.0,112.8598,112.9717,112.5707,112.7013,26602.0
2023-09-22 15:50:00,120.83,120.98,120.75,120.94,39150.0,112.6733,112.8132,112.5987,112.7759,39150.0
2023-09-22 15:55:00,120.95,121.07,120.83,120.84,96221.0,112.7852,112.8971,112.6733,112.6826,96221.0
2023-09-25 09:30:00,120.37,120.83,120.01,120.47,18860.0,112.2443,112.6733,111.9086,112.3376,18860.0
2023-09-25 09:35:00,120.28,120.65,120.26,120.34,4579.0,112.1604,112.5054,112.1418,112.2164,4579.0
2023-09-25 09:40:00,120.28,120.45,120.13,120.3,6140.0,112.1604,112.3189,112.0205,112.1791,6140.0
2023-09-25 09:45:00,120.37,120.61,120.06,120.61,5936.0,112.2443,112.4681,111.9553,112.4681,5936.0
2023-09-25 09:50:00,120.65,121.11,120.57,121.1,18786.0,112.5054,112.9344,112.4308,112.9251,18786.0
2023-09-25 09:55:00,121.05,121.46,121.05,121.22,8985.0,112.8784,113.2608,112.8784,113.037,8985.0
2023-09-25 10:00:00,121.18,121.27,120.87,120.87,6388.0,112.9997,113.0836,112.7106,112.7106,6388.0
2023-09-25 10:05:00,120.97,120.97,120.74,120.77,2073.0,112.8038,112.8038,112.5894,112.6173,2073.0
2023-09-25 10:10:00,120.79,120.85,120.63,120.85,10538.0,112.636,112.6919,112.4868,112.6919,10538.0
2023-09-25 10:15:00,120.86,120.97,120.77,120.78,9998.0,112.7013,112.8038,112.6173,112.6267,9998.0
2023-09-25 10:20:00,120.82,121.01,120.72,120.75,19093.0,112.664,112.8411,112.5707,112.5987,19093.0
2023-09-25 10:25:00,120.81,120.81,120.43,120.51,8398.0,112.6546,112.6546,112.3003,112.3749,8398.0
2023-09-25 10:30:00,120.5,120.84,120.47,120.84,5267.0,112.3656,112.6826,112.3376,112.6826,5267.0
2023-09-25 10:35:00,120.89,120.93,120.74,120.92,25685.0,112.7292,112.7665,112.5894,112.7572,25685.0
2023-09-25 10:40:00,120.92,120.92,120.64,120.68,12784.0,112.7572,112.7572,112.4961,112.5334,12784.0
2023-09-25 10:45:00,120.72,120.77,120.47,120.66,15945.0,112.5707,112.6173,112.3376,112.5148,15945.0
2023-09-25 10:50:00,120.71,120.71,120.56,120.59,4578.0,112.5614,112.5614,112.4215,112.4495,4578.0
2023-09-25 10:55:00,120.58,120.62,120.53,120.62,6948.0,112.4402,112.4775,112.3935,112.4775,6948.0
2023-09-25 11:00:00,120.58,120.58,120.32,120.48,8224.0,112.4402,112.4402,112.1977,112.3469,8224.0
2023-09-25 11:05:00,120.52,120.96,120.5,120.89,9555.0,112.3842,112.7945,112.3656,112.7292,9555.0
2023-09-25 11:10:00,120.94,120.95,120.81,120.83,5503.0,112.7759,112.7852,112.6546,112.6733,5503.0
2023-09-25 11:15:00,120.82,121.21,120.81,121.2,7183.0,112.664,113.0276,112.6546,113.0183,7183.0
2023-09-25 11:20:00,121.25,121.46,121.22,121.43,6075.0,113.0649,113.2608,113.037,113.2328,6075.0
2023-09-25 11:25:00,121.4,121.4,121.12,121.16,4744.0,113.2048,113.2048,112.9437,112.981,4744.0
2023-09-25 11:30:00,121.17,121.29,121.17,121.22,5622.0,112.9903,113.1022,112.9903,113.037,5622.0
2023-09-25 11:35:00,121.24,121.31,121.06,121.1,6410.0,113.0556,113.1209,112.8878,112.9251,6410.0
2023-09-25 11:40:00,121.05,121.42,121.03,121.31,4689.0,112.8784,113.2235,112.8598,113.1209,4689.0
2023-09-25 11:45:00,121.29,121.34,121.14,121.19,4919.0,113.1022,113.1489,112.9624,113.009,4919.0
2023-09-25 11:50:00,121.15,121.27,121.15,121.26,6029.0,112.9717,113.0836,112.9717,113.0743,6029.0
2023-09-25 11:55:00,121.26,121.3,121.12,121.12,6556.0,113.0743,113.1116,112.9437,112.9437,6556.0
2023-09-25 12:00:00,121.13,121.31,121.12,121.31,6272.0,112.953,113.1209,112.9437,113.1209,6272.0
2023-09-25 12:05:00,121.29,121.3,121.21,121.23,3047.0,113.1022,113.1116,113.0276,113.0463,3047.0
2023-09-25 12:10:00,121.28,121.31,121.24,121.25,4116.0,113.0929,113.1209,113.0556,113.0649,4116.0
2023-09-25 12:15:00,121.3,121.37,121.26,121.29,1770.0,113.1116,113.1768,113.0743,113.1022,1770.0
2023-09-25 12:20:00,121.31,121.42,121.29,121.37,9221.0,113.1209,113.2235,113.1022,113.1768,9221.0
2023-09-25 12:25:00,121.34,121.48,121.33,121.48,2529.0,113.1489,113.2794,113.1395,113.2794,2529.0
2023-09-25 12:30:00,121.47,121.57,121.44,121.46,6120.0,113.2701,113.3633,113.2421,113.2608,6120.0
2023-09-25 12:35:00,121.44,121.54,121.4,121.51,5953.0,113.2421,113.3354,113.2048,113.3074,5953.0
2023-09-25 12:40:00,121.5,121.55,121.36,121.44,9159.0,113.2981,113.3447,113.1675,113.2421,9159.0
2023-09-25 12:45:00,121.44,121.55,121.42,121.45,4076.0,113.2421,113.3447,113.2235,113.2514,4076.0
2023-09-25 12:50:00,121.46,121.46,121.28,121.44,12395.0,113.2608,113.2608,113.0929,113.2421,12395.0
2023-09-25 12:55:00,121.44,121.58,121.41,121.58,7595.0,113.2421,113.3727,113.2141,113.3727,7595.0
2023-09-25 13:00:00,121.57,121.58,121.5,121.55,2877.0,113.3633,113.3727,113.2981,113.3447,2877.0
2023-09-25 13:05:00,121.56,121.81,121.56,121.8,7304.0,113.354,113.5871,113.354,113.5778,7304.0
2023-09-25 13:10:00,121.79,121.86,121.71,121.83,14472.0,113.5685,113.6338,113.4939,113.6058,14472.0
2023-09-25 13:15:00,121.84,121.95,121.77,121.82,5559.0,113.6151,113.7177,113.5498,113.5965,5559.0
2023-09-25 13:20:00,121.79,121.95,121.7,121.71,5748.0,113.5685,113.7177,113.4846,113.4939,5748.0
2023-09-25 13:25:00,121.69,121.69,121.46,121.59,7921.0,113.4752,113.4752,113.2608,113.382,7921.0
2023-09-25 13:30:00,121.59,121.64,121.52,121.61,11416.0,113.382,113.4286,113.3167,113.4006,11416.0
2023-09-25 13:35:00,121.62,121.75,121.61,121.75,7834.0,113.41,113.5312,113.4006,113.5312,7834.0
2023-09-25 13:40:00,121.78,121.79,121.71,121.73,3339.0,113.5592,113.5685,113.4939,113.5125,3339.0
2023-09-25 13:45:00,121.75,121.87,121.7,121.87,5999.0,113.5312,113.6431,113.4846,113.6431,5999.0
2023-09-25 13:50:00,121.87,121.89,121.78,121.87,4804.0,113.6431,113.6617,113.5592,113.6431,4804.0
2023-09-25 13:55:00,121.9,122.05,121.88,122.02,4081.0,113.6711,113.8109,113.6524,113.783,4081.0
2023-09-25 14:00:00,122.03,122.05,122.01,122.05,2776.0,113.7923,113.8109,113.7736,113.8109,2776.0
2023-09-25 14:05:00,122.05,122.14,122.03,122.04,7881.0,113.8109,113.8949,113.7923,113.8016,7881.0
2023-09-25 14:10:00,122.03,122.09,121.98,122.0,4403.0,113.7923,113.8482,113.7457,113.7643,4403.0
2023-09-25 14:15:00,121.94,121.96,121.89,121.94,2196.0,113.7084,113.727,113.6617,113.7084,2196.0
2023-09-25 14:20:00,121.93,121.98,121.92,121.96,3036.0,113.699,113.7457,113.6897,113.727,3036.0
2023-09-25 14:25:00,121.92,122.04,121.92,122.02,5272.0,113.6897,113.8016,113.6897,113.783,5272.0
2023-09-25 14:30:00,122.0,122.16,121.99,122.13,4966.0,113.7643,113.9135,113.755,113.8855,4966.0
2023-09-25 14:35:00,122.15,122.3,122.11,122.24,7355.0,113.9042,114.0441,113.8669,113.9881,7355.0
2023-09-25 14:40:00,122.24,122.3,122.08,122.12,8205.0,113.9881,114.0441,113.8389,113.8762,8205.0
2023-09-25 14:45:00,122.13,122.24,122.12,122.19,6782.0,113.8855,113.9881,113.8762,113.9415,6782.0
2023-09-25 14:50:00,122.22,122.22,122.11,122.22,2494.0,113.9695,113.9695,113.8669,113.9695,2494.0
2023-09-25 14:55:00,122.18,122.23,122.1,122.19,7186.0,113.9322,113.9788,113.8576,113.9415,7186.0
2023-09-25 15:00:00,122.17,122.17,121.88,121.91,3673.0,113.9228,113.9228,113.6524,113.6804,3673.0
2023-09-25 15:05:00,121.91,121.91,121.75,121.78,9289.0,113.6804,113.6804,113.5312,113.5592,9289.0
2023-09-25 15:10:00,121.76,121.95,121.73,121.95,7853.0,113.5405,113.7177,113.5125,113.7177,7853.0
2023-09-25 15:15:00,121.96,122.32,121.96,122.29,8807.0,113.727,114.0627,113.727,114.0347,8807.0
2023-09-25 15:20:00,122.28,122.39,122.21,122.23,6732.0,114.0254,114.128,113.9601,113.9788,6732.0
2023-09-25 15:25:00,122.23,122.24,121.96,122.04,59781.0,113.9788,113.9881,113.727,113.8016,59781.0
2023-09-25 15:30:00,122.05,122.13,121.97,122.13,9418.0,113.8109,113.8855,113.7363,113.8855,9418.0
2023-09-25 15:35:00,122.11,122.28,122.05,122.27,12120.0,113.8669,114.0254,113.8109,114.0161,12120.0
2023-09-25 15:40:00,122.29,122.3,122.16,122.17,14268.0,114.0347,114.0441,113.9135,113.9228,14268.0
2023-09-25 15:45:00,122.2,122.4,122.19,122.39,19022.0,113.9508,114.1373,113.9415,114.128,19022.0
2023-09-25 15:50:00,122.38,122.46,122.28,122.28,33038.0,114.1187,114.1933,114.0254,114.0254,33038.0
2023-09-25 15:55:00,122.27,122.68,122.26,122.62,89738.0,114.0161,114.3984,114.0068,114.3425,89738.0
2023-09-26 09:30:00,121.31,121.91,120.66,121.66,19026.0,113.1209,113.6804,112.5148,113.4473,19026.0
2023-09-26 09:35:00,121.61,121.79,121.31,121.31,11431.0,113.4006,113.5685,113.1209,113.1209,11431.0
2023-09-26 09:40:00,121.5,121.76,121.31,121.73,9703.0,113.2981,113.5405,113.1209,113.5125,9703.0
2023-09-26 09:45:00,121.56,121.7,121.39,121.6,10294.0,113.354,113.4846,113.1955,113.3913,10294.0
2023-09-26 09:50:00,121.6,121.85,121.49,121.83,10879.0,113.3913,113.6244,113.2887,113.6058,10879.0
2023-09-26 09:55:00,121.86,122.24,121.84,121.94,11786.0,113.6338,113.9881,113.6151,113.7084,11786.0
2023-09-26 10:00:00,121.88,122.04,121.66,121.67,3077.0,113.6524,113.8016,113.4473,113.4566,3077.0
2023-09-26 10:05:00,121.69,121.94,121.62,121.84,7166.0,113.4752,113.7084,113.41,113.6151,7166.0
2023-09-26 10:10:00,121.9,121.96,121.63,121.65,12197.0,113.6711,113.727,113.4193,113.4379,12197.0
2023-09-26 10:15:00,121.65,121.65,121.2,121.52,16629.0,113.4379,113.4379,113.0183,113.3167,16629.0
2023-09-26 10:20:00,121.5,121.78,121.4,121.65,7530.0,113.2981,113.5592,113.2048,113.4379,7530.0
2023-09-26 10:25:00,121.7,121.87,121.49,121.86,10614.0,113.4846,113.6431,113.2887,113.6338,10614.0
2023-09-26 10:30:00,121.84,121.97,121.6,121.65,2575.0,113.6151,113.7363,113.3913,113.4379,2575.0
2023-09-26 10:35:00,121.6,121.64,121.48,121.62,4032.0,113.3913,113.4286,113.2794,113.41,4032.0
2023-09-26 10:40:00,121.61,121.77,121.59,121.77,2125.0,113.4006,113.5498,113.382,113.5498,2125.0
2023-09-26 10:45:00,121.82,121.95,121.8,121.84,3595.0,113.5965,113.7177,113.5778,113.6151,3595.0
2023-09-26 10:50:00,121.8,122.05,121.77,122.05,5998.0,113.5778,113.8109,113.5498,113.8109,5998.0
2023-09-26 10:55:00,122.06,122.17,121.84,122.17,33518.0,113.8203,113.9228,113.6151,113.9228,33518.0
2023-09-26 11:00:00,122.2,122.4,122.1,122.1,3344.0,113.9508,114.1373,113.8576,113.8576,3344.0
2023-09-26 11:05:00,122.03,122.03,121.82,121.92,2374.0,113.7923,113.7923,113.5965,113.6897,2374.0
2023-09-26 11:10:00,121.84,121.92,121.81,121.92,980.0,113.6151,113.6897,113.5871,113.6897,980.0
2023-09-26 11:15:00,121.84,121.94,121.8,121.91,4552.0,113.6151,113.7084,113.5778,113.6804,4552.0
2023-09-26 11:20:00,121.93,121.93,121.74,121.81,9814.0,113.699,113.699,113.5219,113.5871,9814.0
2023-09-26 11:25:00,121.85,121.92,121.6,121.71,42360.0,113.6244,113.6897,113.3913,113.4939,42360.0
2023-09-26 11:30:00,121.72,121.74,121.46,121.73,25852.0,113.5032,113.5219,113.2608,113.5125,25852.0
2023-09-26 11:35:00,121.68,121.86,121.65,121.79,24366.0,113.4659,113.6338,113.4379,113.5685,24366.0
2023-09-26 11:40:00,121.73,121.82,121.58,121.62,28452.0,113.5125,113.5965,113.3727,113.41,28452.0
2023-09-26 11:45:00,121.64,121.64,121.37,121.47,10902.0,113.4286,113.4286,113.1768,113.2701,10902.0
2023-09-26 11:50:00,121.47,121.66,121.37,121.5,33615.0,113.2701,113.4473,113.1768,113.2981,33615.0
2023-09-26 11:55:00,121.51,121.76,121.46,121.76,4541.0,113.3074,113.5405,113.2608,113.5405,4541.0
2023-09-26 12:00:00,121.71,121.83,121.7,121.74,8199.0,113.4939,113.6058,113.4846,113.5219,8199.0
2023-09-26 12:05:00,121.81,122.24,121.81,122.24,20408.0,113.5871,113.9881,113.5871,113.9881,20408.0
2023-09-26 12:10:00,122.17,122.34,122.08,122.08,4721.0,113.9228,114.0814,113.8389,113.8389,4721.0
2023-09-26 12:15:00,122.06,122.23,121.95,122.0,3862.0,113.8203,113.9788,113.7177,113.7643,3862.0
2023-09-26 12:20:00,121.95,122.07,121.87,122.06,3634.0,113.7177,113.8296,113.6431,113.8203,3634.0
2023-09-26 12:25:00,122.03,122.07,121.93,122.07,3580.0,113.7923,113.8296,113.699,113.8296,3580.0
2023-09-26 12:30:00,122.07,122.08,121.85,121.89,9705.0,113.8296,113.8389,113.6244,113.6617,9705.0
2023-09-26 12:35:00,121.89,121.97,121.81,121.97,9555.0,113.6617,113.7363,113.5871,113.7363,9555.0
2023-09-26 12:40:00,121.97,122.09,121.97,122.0,10948.0,113.7363,113.8482,113.7363,113.7643,10948.0
2023-09-26 12:45:00,122.0,122.07,121.95,121.97,6158.0,113.7643,113.8296,113.7177,113.7363,6158.0
2023-09-26 12:50:00,121.98,122.07,121.85,121.85,3428.0,113.7457,113.8296,113.6244,113.6244,3428.0
2023-09-26 12:55:00,121.81,121.97,121.68,121.68,3644.0,113.5871,113.7363,113.4659,113.4659,3644.0
2023-09-26 13:00:00,121.69,121.69,121.5,121.57,7164.0,113.4752,113.4752,113.2981,113.3633,7164.0
2023-09-26 13:05:00,121.54,121.73,121.45,121.67,15319.0,113.3354,113.5125,113.2514,113.4566,15319.0
2023-09-26 13:10:00,121.6,121.62,121.49,121.56,5268.0,113.3913,113.41,113.2887,113.354,5268.0
2023-09-26 13:15:00,121.56,121.65,121.45,121.48,5376.0,113.354,113.4379,113.2514,113.2794,5376.0
2023-09-26 13:20:00,121.52,121.52,121.21,121.22,25142.0,113.3167,113.3167,113.0276,113.037,25142.0
2023-09-26 13:25:00,121.16,121.41,121.15,121.38,10500.0,112.981,113.2141,112.9717,113.1862,10500.0
2023-09-26 13:30:00,121.34,121.41,121.21,121.22,30564.0,113.1489,113.2141,113.0276,113.037,30564.0
2023-09-26 13:35:00,121.19,121.21,120.95,120.97,14860.0,113.009,113.0276,112.7852,112.8038,14860.0
2023-09-26 13:40:00,120.98,121.09,120.97,121.05,7923.0,112.8132,112.9157,112.8038,112.8784,7923.0
2023-09-26 13:45:00,121.04,121.17,121.04,121.04,8648.0,112.8691,112.9903,112.8691,112.8691,8648.0
2023-09-26 13:50:00,121.04,121.2,121.01,121.13,7727.0,112.8691,113.0183,112.8411,112.953,7727.0
2023-09-26 13:55:00,121.16,121.22,121.12,121.22,7519.0,112.981,113.037,112.9437,113.037,7519.0
2023-09-26 14:00:00,121.21,121.21,121.06,121.11,15163.0,113.0276,113.0276,112.8878,112.9344,15163.0
2023-09-26 14:05:00,121.1,121.19,121.08,121.19,10512.0,112.9251,113.009,112.9064,113.009,10512.0
2023-09-26 14:10:00,121.19,121.19,121.03,121.09,26138.0,113.009,113.009,112.8598,112.9157,26138.0
2023-09-26 14:15:00,121.05,121.06,120.78,120.8,25714.0,112.8784,112.8878,112.6267,112.6453,25714.0
2023-09-26 14:20:00,120.8,120.91,120.77,120.84,15873.0,112.6453,112.7479,112.6173,112.6826,15873.0
2023-09-26 14:25:00,120.77,120.9,120.73,120.9,9593.0,112.6173,112.7386,112.58,112.7386,9593.0
2023-09-26 14:30:00,120.89,120.96,120.8,120.85,6641.0,112.7292,112.7945,112.6453,112.6919,6641.0
2023-09-26 14:35:00,120.85,120.87,120.81,120.86,9638.0,112.6919,112.7106,112.6546,112.7013,9638.0
2023-09-26 14:40:00,120.87,121.09,120.87,121.05,14102.0,112.7106,112.9157,112.7106,112.8784,14102.0
2023-09-26 14:45:00,121.04,121.1,120.99,121.07,6004.0,112.8691,112.9251,112.8225,112.8971,6004.0
2023-09-26 14:50:00,121.06,121.13,121.0,121.02,6907.0,112.8878,112.953,112.8318,112.8505,6907.0
2023-09-26 14:55:00,121.04,121.18,121.03,121.14,8879.0,112.8691,112.9997,112.8598,112.9624,8879.0
2023-09-26 15:00:00,121.13,121.3,121.09,121.3,10750.0,112.953,113.1116,112.9157,113.1116,10750.0
2023-09-26 15:05:00,121.31,121.5,121.23,121.5,11703.0,113.1209,113.2981,113.0463,113.2981,11703.0
2023-09-26 15:10:00,121.47,121.47,121.21,121.32,22539.0,113.2701,113.2701,113.0276,113.1302,22539.0
2023-09-26 15:15:00,121.31,121.33,121.18,121.2,14391.0,113.1209,113.1395,112.9997,113.0183,14391.0
2023-09-26 15:20:00,121.19,121.33,121.16,121.3,10454.0,113.009,113.1395,112.981,113.1116,10454.0
2023-09-26 15:25:00,121.3,121.35,121.23,121.27,14239.0,113.1116,113.1582,113.0463,113.0836,14239.0
2023-09-26 15:30:00,121.3,121.39,121.28,121.32,13948.0,113.1116,113.1955,113.0929,113.1302,13948.0
2023-09-26 15:35:00,121.32,121.5,121.32,121.49,12647.0,113.1302,113.2981,113.1302,113.2887,12647.0
2023-09-26 15:40:00,121.47,121.65,121.41,121.64,17872.0,113.2701,113.4379,113.2141,113.4286,17872.0
2023-09-26 15:45:00,121.62,121.62,121.42,121.46,24499.0,113.41,113.41,113.2235,113.2608,24499.0
2023-09-26 15:50:00,121.46,121.78,121.35,121.68,68700.0,113.2608,113.5592,113.1582,113.4659,68700.0
2023-09-26 15:55:00,121.66,121.7,121.51,121.6,154498.0,113.4473,113.4846,113.3074,113.3913,154498.0
2023-09-27 09:30:00,121.88,121.94,121.48,121.7,26906.0,113.6524,113.7084,113.2794,113.4846,26906.0
2023-09-27 09:35:00,121.65,121.82,121.36,121.47,25529.0,113.4379,113.5965,113.1675,113.2701,25529.0
2023-09-27 09:40:00,121.47,121.49,120.74,121.1,26013.0,113.2701,113.2887,112.5894,112.9251,26013.0
2023-09-27 09:45:00,121.06,121.27,120.86,121.19,13643.0,112.8878,113.0836,112.7013,113.009,13643.0
2023-09-27 09:50:00,121.19,121.8,121.18,121.7,7536.0,113.009,113.5778,112.9997,113.4846,7536.0
2023-09-27 09:55:00,121.65,122.11,121.56,121.92,7739.0,113.4379,113.8669,113.354,113.6897,7739.0
2023-09-27 10:00:00,121.8,121.98,121.65,121.89,24006.0,113.5778,113.7457,113.4379,113.6617,24006.0
2023-09-27 10:05:00,121.8,121.8,121.62,121.7,12367.0,113.5778,113.5778,113.41,113.4846,12367.0
2023-09-27 10:10:00,121.79,121.79,121.34,121.45,5222.0,113.5685,113.5685,113.1489,113.2514,5222.0
2023-09-27 10:15:00,121.42,121.48,121.33,121.48,6459.0,113.2235,113.2794,113.1395,113.2794,6459.0
2023-09-27 10:20:00,121.48,121.77,121.41,121.75,11480.0,113.2794,113.5498,113.2141,113.5312,11480.0
2023-09-27 10:25:00,121.78,121.83,121.51,121.58,11307.0,113.5592,113.6058,113.3074,113.3727,11307.0
2023-09-27 10:30:00,121.52,121.58,121.26,121.51,13784.0,113.3167,113.3727,113.0743,113.3074,13784.0
2023-09-27 10:35:00,121.52,121.72,121.43,121.69,8087.0,113.3167,113.5032,113.2328,113.4752,8087.0
2023-09-27 10:40:00,121.64,121.71,121.56,121.64,5290.0,113.4286,113.4939,113.354,113.4286,5290.0
2023-09-27 10:45:00,121.64,121.72,121.5,121.72,24802.0,113.4286,113.5032,113.2981,113.5032,24802.0
2023-09-27 10:50:00,121.74,121.75,121.33,121.37,25498.0,113.5219,113.5312,113.1395,113.1768,25498.0
2023-09-27 10:55:00,121.35,121.44,121.26,121.43,9188.0,113.1582,113.2421,113.0743,113.2328,9188.0
2023-09-27 11:00:00,121.4,121.69,121.3,121.59,8083.0,113.2048,113.4752,113.1116,113.382,8083.0
2023-09-27 11:05:00,121.64,121.79,121.57,121.71,6947.0,113.4286,113.5685,113.3633,113.4939,6947.0
2023-09-27 11:10:00,121.7,121.7,121.39,121.52,8862.0,113.4846,113.4846,113.1955,113.3167,8862.0
2023-09-27 11:15:00,121.56,121.57,121.36,121.56,11281.0,113.354,113.3633,113.1675,113.354,11281.0
2023-09-27 11:20:00,121.53,121.57,121.44,121.49,7663.0,113.326,113.3633,113.2421,113.2887,7663.0
2023-09-27 11:25:00,121.48,121.66,121.41,121.66,6473.0,113.2794,113.4473,113.2141,113.4473,6473.0
2023-09-27 11:30:00,121.66,121.76,121.58,121.76,3384.0,113.4473,113.5405,113.3727,113.5405,3384.0
2023-09-27 11:35:00,121.7,121.76,121.66,121.74,3561.0,113.4846,113.5405,113.4473,113.5219,3561.0
2023-09-27 11:40:00,121.59,121.65,121.41,121.5,3377.0,113.382,113.4379,113.2141,113.2981,3377.0
2023-09-27 11:45:00,121.46,121.48,121.3,121.4,4903.0,113.2608,113.2794,113.1116,113.2048,4903.0
2023-09-27 11:50:00,121.43,121.47,121.36,121.38,5684.0,113.2328,113.2701,113.1675,113.1862,5684.0
2023-09-27 11:55:00,121.39,121.49,121.3,121.49,7315.0,113.1955,113.2887,113.1116,113.2887,7315.0
2023-09-27 12:00:00,121.51,121.51,121.29,121.31,1788.0,113.3074,113.3074,113.1022,113.1209,1788.0
2023-09-27 12:05:00,121.26,121.34,121.16,121.26,6050.0,113.0743,113.1489,112.981,113.0743,6050.0
2023-09-27 12:10:00,121.25,121.47,121.25,121.47,4191.0,113.0649,113.2701,113.0649,113.2701,4191.0
2023-09-27 12:15:00,121.39,121.46,121.24,121.3,5499.0,113.1955,113.2608,113.0556,113.1116,5499.0
2023-09-27 12:20:00,121.33,121.33,121.16,121.22,6077.0,113.1395,113.1395,112.981,113.037,6077.0
2023-09-27 12:25:00,121.24,121.35,120.98,120.98,36809.0,113.0556,113.1582,112.8132,112.8132,36809.0
2023-09-27 12:30:00,120.97,121.15,120.81,121.12,30179.0,112.8038,112.9717,112.6546,112.9437,30179.0
2023-09-27 12:35:00,121.07,121.24,121.02,121.14,16885.0,112.8971,113.0556,112.8505,112.9624,16885.0
2023-09-27 12:40:00,121.13,121.43,121.05,121.43,16479.0,112.953,113.2328,112.8784,113.2328,16479.0
2023-09-27 12:45:00,121.38,121.44,121.26,121.38,3904.0,113.1862,113.2421,113.0743,113.1862,3904.0
2023-09-27 12:50:00,121.35,121.38,121.11,121.11,16893.0,113.1582,113.1862,112.9344,112.9344,16893.0
2023-09-27 12:55:00,121.07,121.1,120.75,120.88,8654.0,112.8971,112.9251,112.5987,112.7199,8654.0
2023-09-27 13:00:00,120.93,120.94,120.78,120.85,6263.0,112.7665,112.7759,112.6267,112.6919,6263.0
2023-09-27 13:05:00,120.84,120.94,120.83,120.94,4311.0,112.6826,112.7759,112.6733,112.7759,4311.0
2023-09-27 13:10:00,120.92,121.01,120.66,120.68,9081.0,112.7572,112.8411,112.5148,112.5334,9081.0
2023-09-27 13:15:00,120.63,120.67,120.49,120.64,8571.0,112.4868,112.5241,112.3562,112.4961,8571.0
2023-09-27 13:20:00,120.56,120.59,120.26,120.41,5948.0,112.4215,112.4495,112.1418,112.2816,5948.0
2023-09-27 13:25:00,120.41,120.44,120.27,120.34,8461.0,112.2816,112.3096,112.1511,112.2164,8461.0
2023-09-27 13:30:00,120.32,120.34,120.14,120.3,13971.0,112.1977,112.2164,112.0299,112.1791,13971.0
2023-09-27 13:35:00,120.25,120.31,120.21,120.23,8124.0,112.1324,112.1884,112.0951,112.1138,8124.0
2023-09-27 13:40:00,120.24,120.37,120.11,120.33,8495.0,112.1231,112.2443,112.0019,112.207,8495.0
2023-09-27 13:45:00,120.37,120.45,120.35,120.36,3398.0,112.2443,112.3189,112.2257,112.235,3398.0
2023-09-27 13:50:00,120.4,120.53,120.4,120.49,10270.0,112.2723,112.3935,112.2723,112.3562,10270.0
2023-09-27 13:55:00,120.5,120.83,120.49,120.82,10122.0,112.3656,112.6733,112.3562,112.664,10122.0
2023-09-27 14:00:00,120.79,120.97,120.77,120.8,7194.0,112.636,112.8038,112.6173,112.6453,7194.0
2023-09-27 14:05:00,120.81,120.83,120.57,120.59,5542.0,112.6546,112.6733,112.4308,112.4495,5542.0
2023-09-27 14:10:00,120.54,120.72,120.48,120.71,5466.0,112.4029,112.5707,112.3469,112.5614,5466.0
2023-09-27 14:15:00,120.72,120.81,120.69,120.77,9233.0,112.5707,112.6546,112.5427,112.6173,9233.0
2023-09-27 14:20:00,120.8,120.87,120.74,120.84,9203.0,112.6453,112.7106,112.5894,112.6826,9203.0
2023-09-27 14:25:00,120.86,121.1,120.79,121.09,10899.0,112.7013,112.9251,112.636,112.9157,10899.0
2023-09-27 14:30:00,121.12,121.33,121.04,121.11,26632.0,112.9437,113.1395,112.8691,112.9344,26632.0
2023-09-27 14:35:00,121.1,121.3,120.99,121.23,18193.0,112.9251,113.1116,112.8225,113.0463,18193.0
2023-09-27 14:40:00,121.19,121.2,121.05,121.09,7441.0,113.009,113.0183,112.8784,112.9157,7441.0
2023-09-27 14:45:00,121.06,121.22,121.02,121.02,8347.0,112.8878,113.037,112.8505,112.8505,8347.0
2023-09-27 14:50:00,121.02,121.1,121.01,121.08,9324.0,112.8505,112.9251,112.8411,112.9064,9324.0
2023-09-27 14:55:00,121.04,121.1,121.01,121.05,4250.0,112.8691,112.9251,112.8411,112.8784,4250.0
2023-09-27 15:00:00,121.01,121.26,120.99,121.26,10758.0,112.8411,113.0743,112.8225,113.0743,10758.0
2023-09-27 15:05:00,121.21,121.45,121.21,121.41,12087.0,113.0276,113.2514,113.0276,113.2141,12087.0
2023-09-27 15:10:00,121.4,121.45,121.2,121.22,11526.0,113.2048,113.2514,113.0183,113.037,11526.0
2023-09-27 15:15:00,121.23,121.43,121.13,121.35,18761.0,113.0463,113.2328,112.953,113.1582,18761.0
2023-09-27 15:20:00,121.4,121.6,121.38,121.52,22719.0,113.2048,113.3913,113.1862,113.3167,22719.0
2023-09-27 15:25:00,121.5,121.56,121.38,121.44,10879.0,113.2981,113.354,113.1862,113.2421,10879.0
2023-09-27 15:30:00,121.39,121.41,121.28,121.36,12720.0,113.1955,113.2141,113.0929,113.1675,12720.0
2023-09-27 15:35:00,121.34,121.44,121.22,121.44,20464.0,113.1489,113.2421,113.037,113.2421,20464.0
2023-09-27 15:40:00,121.42,121.43,121.01,121.21,21274.0,113.2235,113.2328,112.8411,113.0276,21274.0
2023-09-27 15:45:00,121.18,121.4,121.09,121.38,38983.0,112.9997,113.2048,112.9157,113.1862,38983.0
2023-09-27 15:50:00,121.4,121.67,121.4,121.61,73949.0,113.2048,113.4566,113.2048,113.4006,73949.0
2023-09-27 15:55:00,121.56,121.91,121.55,121.83,137522.0,113.354,113.6804,113.3447,113.6058,137522.0
2023-09-28 09:30:00,121.98,122.79,121.64,122.78,34531.0,113.7457,114.501,113.4286,114.4917,34531.0
2023-09-28 09:35:00,122.87,123.17,122.42,123.06,15089.0,114.5756,114.8553,114.156,114.7528,15089.0
2023-09-28 09:40:00,123.07,123.31,122.12,122.23,17231.0,114.7621,114.9859,113.8762,113.9788,17231.0
2023-09-28 09:45:00,122.31,122.58,121.89,122.1,13432.0,114.0534,114.3052,113.6617,113.8576,13432.0
2023-09-28 09:50:00,122.13,122.75,122.12,122.66,20054.0,113.8855,114.4637,113.8762,114.3798,20054.0
2023-09-28 09:55:00,122.63,123.04,122.49,122.9,26950.0,114.3518,114.7341,114.2212,114.6036,26950.0
2023-09-28 10:00:00,122.85,123.0,122.36,122.51,11130.0,114.5569,114.6968,114.1,114.2399,11130.0
2023-09-28 10:05:00,122.5,122.56,122.34,122.48,10818.0,114.2306,114.2865,114.0814,114.2119,10818.0
2023-09-28 10:10:00,122.51,122.61,122.46,122.52,3593.0,114.2399,114.3331,114.1933,114.2492,3593.0
2023-09-28 10:15:00,122.57,122.73,122.38,122.67,5810.0,114.2958,114.445,114.1187,114.3891,5810.0
2023-09-28 10:20:00,122.67,122.75,122.24,122.36,6502.0,114.3891,114.4637,113.9881,114.1,6502.0
2023-09-28 10:25:00,122.42,122.54,122.15,122.28,21058.0,114.156,114.2679,113.9042,114.0254,21058.0
2023-09-28 10:30:00,122.34,122.34,121.85,122.06,5485.0,114.0814,114.0814,113.6244,113.8203,5485.0
2023-09-28 10:35:00,122.05,122.49,122.04,122.3,16211.0,113.8109,114.2212,113.8016,114.0441,16211.0
2023-09-28 10:40:00,122.3,122.68,122.14,122.6,23587.0,114.0441,114.3984,113.8949,114.3238,23587.0
2023-09-28 10:45:00,122.69,122.86,122.49,122.68,14742.0,114.4077,114.5663,114.2212,114.3984,14742.0
2023-09-28 10:50:00,122.75,123.08,122.73,123.0,11480.0,114.4637,114.7714,114.445,114.6968,11480.0
2023-09-28 10:55:00,123.02,123.11,122.94,123.02,7392.0,114.7155,114.7994,114.6409,114.7155,7392.0
2023-09-28 11:00:00,122.98,123.04,122.84,122.84,16351.0,114.6782,114.7341,114.5476,114.5476,16351.0
2023-09-28 11:05:00,122.89,123.17,122.85,123.0,17925.0,114.5942,114.8553,114.5569,114.6968,17925.0
2023-09-28 11:10:00,123.11,123.16,122.99,123.14,6943.0,114.7994,114.846,114.6875,114.8274,6943.0
2023-09-28 11:15:00,123.09,123.09,122.82,122.87,6151.0,114.7807,114.7807,114.529,114.5756,6151.0
2023-09-28 11:20:00,122.95,123.0,122.78,122.97,5806.0,114.6502,114.6968,114.4917,114.6688,5806.0
2023-09-28 11:25:00,122.96,123.11,122.91,123.06,6192.0,114.6595,114.7994,114.6129,114.7528,6192.0
2023-09-28 11:30:00,123.05,123.14,122.97,123.0,5812.0,114.7434,114.8274,114.6688,114.6968,5812.0
2023-09-28 11:35:00,123.03,123.27,122.98,123.18,11451.0,114.7248,114.9486,114.6782,114.8647,11451.0
2023-09-28 11:40:00,123.2,123.35,123.14,123.25,10273.0,114.8833,115.0232,114.8274,114.9299,10273.0
2023-09-28 11:45:00,123.33,123.47,123.25,123.3,6661.0,115.0045,115.1351,114.9299,114.9766,6661.0
2023-09-28 11:50:00,123.27,123.39,123.18,123.25,12589.0,114.9486,115.0605,114.8647,114.9299,12589.0
2023-09-28 11:55:00,123.21,123.21,122.98,123.03,5109.0,114.8926,114.8926,114.6782,114.7248,5109.0
2023-09-28 12:00:00,122.98,123.06,122.73,122.94,6879.0,114.6782,114.7528,114.445,114.6409,6879.0
2023-09-28 12:05:00,122.96,123.08,122.87,123.08,4186.0,114.6595,114.7714,114.5756,114.7714,4186.0
2023-09-28 12:10:00,123.12,123.12,122.9,123.0,2157.0,114.8087,114.8087,114.6036,114.6968,2157.0
2023-09-28 12:15:00,123.01,123.1,122.96,123.08,5222.0,114.7061,114.7901,114.6595,114.7714,5222.0
2023-09-28 12:20:00,123.1,123.1,122.89,122.9,5169.0,114.7901,114.7901,114.5942,114.6036,5169.0
2023-09-28 12:25:00,122.98,123.15,122.87,123.12,33952.0,114.6782,114.8367,114.5756,114.8087,33952.0
2023-09-28 12:30:00,123.14,123.17,122.84,122.94,2576.0,114.8274,114.8553,114.5476,114.6409,2576.0
2023-09-28 12:35:00,122.93,122.99,122.84,122.89,2859.0,114.6315,114.6875,114.5476,114.5942,2859.0
2023-09-28 12:40:00,122.95,123.01,122.9,123.01,4272.0,114.6502,114.7061,114.6036,114.7061,4272.0
2023-09-28 12:45:00,123.02,123.03,122.79,122.81,10992.0,114.7155,114.7248,114.501,114.5196,10992.0
2023-09-28 12:50:00,122.84,122.84,122.62,122.63,5805.0,114.5476,114.5476,114.3425,114.3518,5805.0
2023-09-28 12:55:00,122.66,122.88,122.66,122.83,4566.0,114.3798,114.5849,114.3798,114.5383,4566.0
2023-09-28 13:00:00,122.84,122.96,122.8,122.83,3810.0,114.5476,114.6595,114.5103,114.5383,3810.0
2023-09-28 13:05:00,122.76,122.8,122.62,122.76,5725.0,114.473,114.5103,114.3425,114.473,5725.0
2023-09-28 13:10:00,122.81,122.82,122.74,122.81,3076.0,114.5196,114.529,114.4544,114.5196,3076.0
2023-09-28 13:15:00,122.76,122.86,122.75,122.86,3442.0,114.473,114.5663,114.4637,114.5663,3442.0
2023-09-28 13:20:00,122.9,123.13,122.9,123.13,9141.0,114.6036,114.818,114.6036,114.818,9141.0
2023-09-28 13:25:00,123.13,123.14,122.79,122.79,6543.0,114.818,114.8274,114.501,114.501,6543.0
2023-09-28 13:30:00,122.79,122.79,122.57,122.6,8131.0,114.501,114.501,114.2958,114.3238,8131.0
2023-09-28 13:35:00,122.6,122.73,122.6,122.71,5162.0,114.3238,114.445,114.3238,114.4264,5162.0
2023-09-28 13:40:00,122.73,122.75,122.59,122.6,2600.0,114.445,114.4637,114.3145,114.3238,2600.0
2023-09-28 13:45:00,122.59,122.9,122.58,122.9,6716.0,114.3145,114.6036,114.3052,114.6036,6716.0
2023-09-28 13:50:00,122.86,122.86,122.68,122.74,1968.0,114.5663,114.5663,114.3984,114.4544,1968.0
2023-09-28 13:55:00,122.77,122.82,122.74,122.82,5849.0,114.4823,114.529,114.4544,114.529,5849.0
2023-09-28 14:00:00,122.8,122.84,122.75,122.78,4507.0,114.5103,114.5476,114.4637,114.4917,4507.0
2023-09-28 14:05:00,122.73,122.89,122.72,122.84,3461.0,114.445,114.5942,114.4357,114.5476,3461.0
2023-09-28 14:10:00,122.85,123.01,122.79,123.0,5233.0,114.5569,114.7061,114.501,114.6968,5233.0
2023-09-28 14:15:00,123.06,123.19,123.06,123.15,9965.0,114.7528,114.874,114.7528,114.8367,9965.0
2023-09-28 14:20:00,123.16,123.24,123.16,123.22,5078.0,114.846,114.9206,114.846,114.902,5078.0
2023-09-28 14:25:00,123.23,123.31,123.13,123.14,19241.0,114.9113,114.9859,114.818,114.8274,19241.0
2023-09-28 14:30:00,123.16,123.16,122.96,122.96,5670.0,114.846,114.846,114.6595,114.6595,5670.0
2023-09-28 14:35:00,122.93,122.94,122.68,122.94,5891.0,114.6315,114.6409,114.3984,114.6409,5891.0
2023-09-28 14:40:00,122.95,123.09,122.88,123.09,4992.0,114.6502,114.7807,114.5849,114.7807,4992.0
2023-09-28 14:45:00,123.09,123.14,123.01,123.11,3677.0,114.7807,114.8274,114.7061,114.7994,3677.0
2023-09-28 14:50:00,123.14,123.2,123.12,123.13,8419.0,114.8274,114.8833,114.8087,114.818,8419.0
2023-09-28 14:55:00,123.15,123.31,123.12,123.31,7039.0,114.8367,114.9859,114.8087,114.9859,7039.0
2023-09-28 15:00:00,123.33,123.45,123.26,123.33,10020.0,115.0045,115.1164,114.9393,115.0045,10020.0
2023-09-28 15:05:00,123.37,123.39,123.28,123.35,6980.0,115.0418,115.0605,114.9579,115.0232,6980.0
2023-09-28 15:10:00,123.37,123.39,123.29,123.34,10971.0,115.0418,115.0605,114.9672,115.0139,10971.0
2023-09-28 15:15:00,123.34,123.46,123.34,123.44,12138.0,115.0139,115.1258,115.0139,115.1071,12138.0
2023-09-28 15:20:00,123.38,123.43,123.28,123.32,9067.0,115.0512,115.0978,114.9579,114.9952,9067.0
2023-09-28 15:25:00,123.34,123.39,123.27,123.34,8798.0,115.0139,115.0605,114.9486,115.0139,8798.0
2023-09-28 15:30:00,123.32,123.36,122.97,123.03,34838.0,114.9952,115.0325,114.6688,114.7248,34838.0
2023-09-28 15:35:00,123.02,123.05,122.69,122.71,23400.0,114.7155,114.7434,114.4077,114.4264,23400.0
2023-09-28 15:40:00,122.72,122.83,122.68,122.83,16959.0,114.4357,114.5383,114.3984,114.5383,16959.0
2023-09-28 15:45:00,122.84,122.91,122.56,122.61,19785.0,114.5476,114.6129,114.2865,114.3331,19785.0
2023-09-28 15:50:00,122.6,122.78,122.5,122.59,44526.0,114.3238,114.4917,114.2306,114.3145,44526.0
2023-09-28 15:55:00,122.58,122.89,122.55,122.82,117722.0,114.3052,114.5942,114.2772,114.529,117722.0
2023-09-29 09:30:00,123.96,124.22,123.6,123.67,16383.0,115.592,115.8345,115.2563,115.3216,16383.0
2023-09-29 09:35:00,123.44,124.14,123.44,124.14,7881.0,115.1071,115.7599,115.1071,115.7599,7881.0
2023-09-29 09:40:00,124.12,124.25,123.57,123.58,4272.0,115.7412,115.8624,115.2283,115.2377,4272.0
2023-09-29 09:45:00,123.77,124.31,123.58,124.22,14361.0,115.4148,115.9184,115.2377,115.8345,14361.0
2023-09-29 09:50:00,124.34,124.56,124.16,124.17,11606.0,115.9464,116.1515,115.7785,115.7878,11606.0
2023-09-29 09:55:00,124.1,124.44,124.1,124.32,15554.0,115.7226,116.0396,115.7226,115.9277,15554.0
2023-09-29 10:00:00,124.36,124.45,124.06,124.06,5332.0,115.965,116.0489,115.6853,115.6853,5332.0
2023-09-29 10:05:00,124.05,124.12,123.75,123.76,5208.0,115.6759,115.7412,115.3962,115.4055,5208.0
2023-09-29 10:10:00,123.82,123.84,123.55,123.8,6659.0,115.4615,115.4801,115.2097,115.4428,6659.0
2023-09-29 10:15:00,123.77,123.88,123.67,123.85,1966.0,115.4148,115.5174,115.3216,115.4894,1966.0
2023-09-29 10:20:00,123.9,124.05,123.87,124.05,4058.0,115.5361,115.6759,115.5081,115.6759,4058.0
2023-09-29 10:25:00,124.03,124.2,124.0,124.0,2965.0,115.6573,115.8158,115.6293,115.6293,2965.0
2023-09-29 10:30:00,123.95,124.37,123.95,124.37,3967.0,115.5827,115.9743,115.5827,115.9743,3967.0
2023-09-29 10:35:00,124.42,124.58,124.3,124.36,4434.0,116.0209,116.1701,115.9091,115.965,4434.0
2023-09-29 10:40:00,124.35,124.38,124.13,124.2,2274.0,115.9557,115.9837,115.7505,115.8158,2274.0
2023-09-29 10:45:00,124.35,124.51,124.35,124.49,1730.0,115.9557,116.1049,115.9557,116.0862,1730.0
2023-09-29 10:50:00,124.44,124.81,124.4,124.64,16983.0,116.0396,116.3846,116.0023,116.2261,16983.0
2023-09-29 10:55:00,124.64,124.64,124.23,124.23,7410.0,116.2261,116.2261,115.8438,115.8438,7410.0
2023-09-29 11:00:00,124.33,124.37,123.94,124.02,4701.0,115.937,115.9743,115.5734,115.648,4701.0
2023-09-29 11:05:00,123.91,123.98,123.84,123.96,3676.0,115.5454,115.6107,115.4801,115.592,3676.0
2023-09-29 11:10:00,123.97,124.23,123.97,124.21,8164.0,115.6013,115.8438,115.6013,115.8251,8164.0
2023-09-29 11:15:00,124.28,124.54,124.23,124.46,4044.0,115.8904,116.1328,115.8438,116.0582,4044.0
2023-09-29 11:20:00,124.43,124.82,124.4,124.8,5056.0,116.0303,116.3939,116.0023,116.3753,5056.0
2023-09-29 11:25:00,124.77,124.8,124.33,124.33,1691.0,116.3473,116.3753,115.937,115.937,1691.0
2023-09-29 11:30:00,124.33,124.58,124.33,124.37,2728.0,115.937,116.1701,115.937,115.9743,2728.0
2023-09-29 11:35:00,124.3,124.42,124.28,124.37,6690.0,115.9091,116.0209,115.8904,115.9743,6690.0
2023-09-29 11:40:00,124.36,124.48,124.33,124.41,1350.0,115.965,116.0769,115.937,116.0116,1350.0
2023-09-29 11:45:00,124.3,124.3,124.04,124.17,14466.0,115.9091,115.9091,115.6666,115.7878,14466.0
2023-09-29 11:50:00,124.12,124.15,123.88,123.99,4081.0,115.7412,115.7692,115.5174,115.62,4081.0
2023-09-29 11:55:00,124.04,124.3,123.97,124.3,3188.0,115.6666,115.9091,115.6013,115.9091,3188.0
2023-09-29 12:00:00,124.33,124.39,124.27,124.36,4836.0,115.937,115.993,115.8811,115.965,4836.0
2023-09-29 12:05:00,124.36,124.61,124.36,124.56,7358.0,115.965,116.1981,115.965,116.1515,7358.0
2023-09-29 12:10:00,124.54,124.61,124.08,124.14,11675.0,116.1328,116.1981,115.7039,115.7599,11675.0
2023-09-29 12:15:00,124.12,124.26,124.08,124.18,5951.0,115.7412,115.8718,115.7039,115.7972,5951.0
2023-09-29 12:20:00,124.22,124.34,124.16,124.23,3064.0,115.8345,115.9464,115.7785,115.8438,3064.0
2023-09-29 12:25:00,124.19,124.26,124.15,124.2,3373.0,115.8065,115.8718,115.7692,115.8158,3373.0
2023-09-29 12:30:00,124.2,124.26,123.97,124.04,3296.0,115.8158,115.8718,115.6013,115.6666,3296.0
2023-09-29 12:35:00,124.05,124.15,123.99,124.0,4886.0,115.6759,115.7692,115.62,115.6293,4886.0
2023-09-29 12:40:00,124.04,124.3,124.04,124.13,3700.0,115.6666,115.9091,115.6666,115.7505,3700.0
2023-09-29 12:45:00,124.21,124.3,123.9,123.93,4524.0,115.8251,115.9091,115.5361,115.564,4524.0
2023-09-29 12:50:00,123.94,123.94,123.63,123.63,8042.0,115.5734,115.5734,115.2843,115.2843,8042.0
2023-09-29 12:55:00,123.6,123.75,123.6,123.67,3130.0,115.2563,115.3962,115.2563,115.3216,3130.0
2023-09-29 13:00:00,123.68,123.68,123.26,123.35,18327.0,115.3309,115.3309,114.9393,115.0232,18327.0
2023-09-29 13:05:00,123.38,123.4,123.03,123.09,7723.0,115.0512,115.0698,114.7248,114.7807,7723.0
2023-09-29 13:10:00,123.12,123.18,123.01,123.16,3028.0,114.8087,114.8647,114.7061,114.846,3028.0
2023-09-29 13:15:00,123.12,123.19,123.06,123.18,3894.0,114.8087,114.874,114.7528,114.8647,3894.0
2023-09-29 13:20:00,123.17,123.3,123.16,123.19,3230.0,114.8553,114.9766,114.846,114.874,3230.0
2023-09-29 13:25:00,123.2,123.31,123.18,123.29,4213.0,114.8833,114.9859,114.8647,114.9672,4213.0
2023-09-29 13:30:00,123.3,123.3,123.1,123.11,1728.0,114.9766,114.9766,114.7901,114.7994,1728.0
2023-09-29 13:35:00,123.13,123.18,123.01,123.04,4377.0,114.818,114.8647,114.7061,114.7341,4377.0
2023-09-29 13:40:00,123.01,123.11,122.97,123.07,7181.0,114.7061,114.7994,114.6688,114.7621,7181.0
2023-09-29 13:45:00,122.99,123.02,122.72,122.73,4188.0,114.6875,114.7155,114.4357,114.445,4188.0
2023-09-29 13:50:00,122.7,122.83,122.64,122.71,4581.0,114.4171,114.5383,114.3611,114.4264,4581.0
2023-09-29 13:55:00,122.73,122.74,122.54,122.55,6590.0,114.445,114.4544,114.2679,114.2772,6590.0
2023-09-29 14:00:00,122.55,122.61,122.46,122.6,4263.0,114.2772,114.3331,114.1933,114.3238,4263.0
2023-09-29 14:05:00,122.63,122.67,122.54,122.56,6057.0,114.3518,114.3891,114.2679,114.2865,6057.0
2023-09-29 14:10:00,122.52,122.69,122.45,122.67,3325.0,114.2492,114.4077,114.1839,114.3891,3325.0
2023-09-29 14:15:00,122.71,122.82,122.61,122.71,8412.0,114.4264,114.529,114.3331,114.4264,8412.0
2023-09-29 14:20:00,122.73,122.78,122.62,122.73,4212.0,114.445,114.4917,114.3425,114.445,4212.0
2023-09-29 14:25:00,122.76,122.87,122.62,122.63,8790.0,114.473,114.5756,114.3425,114.3518,8790.0
2023-09-29 14:30:00,122.68,122.73,122.63,122.71,5490.0,114.3984,114.445,114.3518,114.4264,5490.0
2023-09-29 14:35:00,122.7,122.75,122.54,122.64,6673.0,114.4171,114.4637,114.2679,114.3611,6673.0
2023-09-29 14:40:00,122.66,122.77,122.63,122.75,7719.0,114.3798,114.4823,114.3518,114.4637,7719.0
2023-09-29 14:45:00,122.71,122.86,122.71,122.82,3590.0,114.4264,114.5663,114.4264,114.529,3590.0
2023-09-29 14:50:00,122.82,122.94,122.77,122.94,4988.0,114.529,114.6409,114.4823,114.6409,4988.0
2023-09-29 14:55:00,123.0,123.35,123.0,123.33,5396.0,114.6968,115.0232,114.6968,115.0045,5396.0
2023-09-29 15:00:00,123.37,123.44,123.01,123.01,6037.0,115.0418,115.1071,114.7061,114.7061,6037.0
2023-09-29 15:05:00,123.04,123.19,123.03,123.14,6012.0,114.7341,114.874,114.7248,114.8274,6012.0
2023-09-29 15:10:00,123.06,123.26,123.0,123.18,2985.0,114.7528,114.9393,114.6968,114.8647,2985.0
2023-09-29 15:15:00,123.16,123.3,123.09,123.23,6257.0,114.846,114.9766,114.7807,114.9113,6257.0
2023-09-29 15:20:00,123.2,123.2,122.97,122.97,3400.0,114.8833,114.8833,114.6688,114.6688,3400.0
2023-09-29 15:25:00,122.94,122.94,122.78,122.84,5200.0,114.6409,114.6409,114.4917,114.5476,5200.0
2023-09-29 15:30:00,122.8,122.84,122.57,122.58,9655.0,114.5103,114.5476,114.2958,114.3052,9655.0
2023-09-29 15:35:00,122.56,122.78,122.49,122.73,18485.0,114.2865,114.4917,114.2212,114.445,18485.0
2023-09-29 15:40:00,122.7,122.73,122.58,122.61,14011.0,114.4171,114.445,114.3052,114.3331,14011.0
2023-09-29 15:45:00,122.63,122.88,122.56,122.88,22407.0,114.3518,114.5849,114.2865,114.5849,22407.0
2023-09-29 15:50:00,122.86,123.32,122.86,122.99,56168.0,114.5663,114.9952,114.5663,114.6875,56168.0
2023-09-29 15:55:00,123.0,123.0,122.66,122.77,99284.0,114.6968,114.6968,114.3798,114.4823,99284.0
2023-10-02 09:30:00,122.02,122.4,121.78,122.0,21244.0,113.783,114.1373,113.5592,113.7643,21244.0
2023-10-02 09:35:00,121.95,122.3,121.89,121.91,5032.0,113.7177,114.0441,113.6617,113.6804,5032.0
2023-10-02 09:40:00,121.92,121.92,121.3,121.51,23754.0,113.6897,113.6897,113.1116,113.3074,23754.0
2023-10-02 09:45:00,121.51,121.61,121.25,121.36,21192.0,113.3074,113.4006,113.0649,113.1675,21192.0
2023-10-02 09:50:00,121.34,121.76,121.32,121.76,24962.0,113.1489,113.5405,113.1302,113.5405,24962.0
2023-10-02 09:55:00,121.76,121.96,121.76,121.86,4082.0,113.5405,113.727,113.5405,113.6338,4082.0
2023-10-02 10:00:00,121.74,122.05,121.72,121.8,5080.0,113.5219,113.8109,113.5032,113.5778,5080.0
2023-10-02 10:05:00,121.76,121.83,121.5,121.56,4354.0,113.5405,113.6058,113.2981,113.354,4354.0
2023-10-02 10:10:00,121.56,121.82,121.5,121.62,14185.0,113.354,113.5965,113.2981,113.41,14185.0
2023-10-02 10:15:00,121.61,122.04,121.61,121.91,13609.0,113.4006,113.8016,113.4006,113.6804,13609.0
2023-10-02 10:20:00,121.84,122.08,121.75,122.01,4630.0,113.6151,113.8389,113.5312,113.7736,4630.0
2023-10-02 10:25:00,121.92,121.92,121.41,121.41,6280.0,113.6897,113.6897,113.2141,113.2141,6280.0
2023-10-02 10:30:00,121.34,121.4,121.18,121.23,6567.0,113.1489,113.2048,112.9997,113.0463,6567.0
2023-10-02 10:35:00,121.15,121.18,120.63,120.66,12554.0,112.9717,112.9997,112.4868,112.5148,12554.0
2023-10-02 10:40:00,120.67,120.86,120.37,120.71,30637.0,112.5241,112.7013,112.2443,112.5614,30637.0
2023-10-02 10:45:00,120.71,120.82,120.6,120.74,16514.0,112.5614,112.664,112.4588,112.5894,16514.0
2023-10-02 10:50:00,120.73,120.9,120.55,120.58,41851.0,112.58,112.7386,112.4122,112.4402,41851.0
2023-10-02 10:55:00,120.58,120.58,120.21,120.38,19040.0,112.4402,112.4402,112.0951,112.2537,19040.0
2023-10-02 11:00:00,120.38,120.67,120.36,120.36,10497.0,112.2537,112.5241,112.235,112.235,10497.0
2023-10-02 11:05:00,120.37,120.57,120.31,120.36,11156.0,112.2443,112.4308,112.1884,112.235,11156.0
2023-10-02 11:10:00,120.38,120.6,120.35,120.43,11230.0,112.2537,112.4588,112.2257,112.3003,11230.0
2023-10-02 11:15:00,120.4,120.68,120.28,120.34,35782.0,112.2723,112.5334,112.1604,112.2164,35782.0
2023-10-02 11:20:00,120.31,120.67,120.31,120.44,16819.0,112.1884,112.5241,112.1884,112.3096,16819.0
2023-10-02 11:25:00,120.49,120.63,120.33,120.62,11907.0,112.3562,112.4868,112.207,112.4775,11907.0
2023-10-02 11:30:00,120.65,120.93,120.65,120.86,3031.0,112.5054,112.7665,112.5054,112.7013,3031.0
2023-10-02 11:35:00,120.93,120.94,120.63,120.83,4630.0,112.7665,112.7759,112.4868,112.6733,4630.0
2023-10-02 11:40:00,120.7,120.72,120.58,120.68,5734.0,112.5521,112.5707,112.4402,112.5334,5734.0
2023-10-02 11:45:00,120.57,120.6,120.46,120.53,3443.0,112.4308,112.4588,112.3283,112.3935,3443.0
2023-10-02 11:50:00,120.58,120.6,120.31,120.42,8688.0,112.4402,112.4588,112.1884,112.291,8688.0
2023-10-02 11:55:00,120.37,120.51,120.34,120.51,4862.0,112.2443,112.3749,112.2164,112.3749,4862.0
2023-10-02 12:00:00,120.47,120.52,120.44,120.49,1454.0,112.3376,112.3842,112.3096,112.3562,1454.0
2023-10-02 12:05:00,120.47,120.47,120.24,120.27,23050.0,112.3376,112.3376,112.1231,112.1511,23050.0
2023-10-02 12:10:00,120.27,120.49,120.21,120.49,11306.0,112.1511,112.3562,112.0951,112.3562,11306.0
2023-10-02 12:15:00,120.49,120.6,120.47,120.48,9129.0,112.3562,112.4588,112.3376,112.3469,9129.0
2023-10-02 12:20:00,120.48,120.55,120.4,120.47,3894.0,112.3469,112.4122,112.2723,112.3376,3894.0
2023-10-02 12:25:00,120.5,120.5,120.3,120.31,9704.0,112.3656,112.3656,112.1791,112.1884,9704.0
2023-10-02 12:30:00,120.23,120.32,120.12,120.27,14369.0,112.1138,112.1977,112.0112,112.1511,14369.0
2023-10-02 12:35:00,120.3,120.41,120.18,120.39,8798.0,112.1791,112.2816,112.0672,112.263,8798.0
2023-10-02 12:40:00,120.42,120.43,120.27,120.29,4667.0,112.291,112.3003,112.1511,112.1697,4667.0
2023-10-02 12:45:00,120.23,120.28,119.99,120.04,19703.0,112.1138,112.1604,111.89,111.9366,19703.0
2023-10-02 12:50:00,120.01,120.1,119.98,120.05,7273.0,111.9086,111.9926,111.8807,111.9459,7273.0
2023-10-02 12:55:00,120.05,120.13,120.03,120.1,8155.0,111.9459,112.0205,111.9273,111.9926,8155.0
2023-10-02 13:00:00,120.07,120.32,120.06,120.19,7677.0,111.9646,112.1977,111.9553,112.0765,7677.0
2023-10-02 13:05:00,120.15,120.21,120.11,120.21,5427.0,112.0392,112.0951,112.0019,112.0951,5427.0
2023-10-02 13:10:00,120.11,120.14,120.0,120.04,6123.0,112.0019,112.0299,111.8993,111.9366,6123.0
2023-10-02 13:15:00,119.99,120.29,119.99,120.29,18540.0,111.89,112.1697,111.89,112.1697,18540.0
2023-10-02 13:20:00,120.28,120.36,120.2,120.28,5057.0,112.1604,112.235,112.0858,112.1604,5057.0
2023-10-02 13:25:00,120.32,120.43,120.31,120.36,32268.0,112.1977,112.3003,112.1884,112.235,32268.0
2023-10-02 13:30:00,120.35,120.36,120.11,120.14,6215.0,112.2257,112.235,112.0019,112.0299,6215.0
2023-10-02 13:35:00,120.17,120.2,120.11,120.19,9618.0,112.0578,112.0858,112.0019,112.0765,9618.0
2023-10-02 13:40:00,120.18,120.31,120.15,120.25,6442.0,112.0672,112.1884,112.0392,112.1324,6442.0
2023-10-02 13:45:00,120.28,120.31,120.15,120.22,13157.0,112.1604,112.1884,112.0392,112.1045,13157.0
2023-10-02 13:50:00,120.23,120.44,120.23,120.36,14671.0,112.1138,112.3096,112.1138,112.235,14671.0
2023-10-02 13:55:00,120.36,120.46,120.28,120.46,6235.0,112.235,112.3283,112.1604,112.3283,6235.0
2023-10-02 14:00:00,120.47,120.53,120.4,120.4,7408.0,112.3376,112.3935,112.2723,112.2723,7408.0
2023-10-02 14:05:00,120.36,120.55,120.3,120.39,35374.0,112.235,112.4122,112.1791,112.263,35374.0
2023-10-02 14:10:00,120.42,120.86,120.42,120.74,7919.0,112.291,112.7013,112.291,112.5894,7919.0
2023-10-02 14:15:00,120.73,120.73,120.35,120.47,6795.0,112.58,112.58,112.2257,112.3376,6795.0
2023-10-02 14:20:00,120.39,120.49,120.33,120.44,3869.0,112.263,112.3562,112.207,112.3096,3869.0
2023-10-02 14:25:00,120.43,120.43,120.21,120.28,14488.0,112.3003,112.3003,112.0951,112.1604,14488.0
2023-10-02 14:30:00,120.25,120.43,120.25,120.38,10010.0,112.1324,112.3003,112.1324,112.2537,10010.0
2023-10-02 14:35:00,120.4,120.42,120.22,120.27,11815.0,112.2723,112.291,112.1045,112.1511,11815.0
2023-10-02 14:40:00,120.27,120.39,120.25,120.29,4378.0,112.1511,112.263,112.1324,112.1697,4378.0
2023-10-02 14:45:00,120.31,120.45,120.27,120.45,6647.0,112.1884,112.3189,112.1511,112.3189,6647.0
2023-10-02 14:50:00,120.41,120.5,120.39,120.4,9019.0,112.2816,112.3656,112.263,112.2723,9019.0
2023-10-02 14:55:00,120.24,120.28,119.97,120.08,7839.0,112.1231,112.1604,111.8713,111.9739,7839.0
2023-10-02 15:00:00,120.12,120.12,119.81,119.91,8683.0,112.0112,112.0112,111.7222,111.8154,8683.0
2023-10-02 15:05:00,119.93,120.1,119.91,119.97,6299.0,111.8341,111.9926,111.8154,111.8713,6299.0
2023-10-02 15:10:00,119.96,120.03,119.87,119.93,8737.0,111.862,111.9273,111.7781,111.8341,8737.0
2023-10-02 15:15:00,119.92,120.06,119.92,119.95,6247.0,111.8247,111.9553,111.8247,111.8527,6247.0
2023-10-02 15:20:00,119.9,120.16,119.88,120.16,13262.0,111.8061,112.0485,111.7874,112.0485,13262.0
2023-10-02 15:25:00,120.11,120.17,120.03,120.16,10292.0,112.0019,112.0578,111.9273,112.0485,10292.0
2023-10-02 15:30:00,120.18,120.21,120.09,120.16,8772.0,112.0672,112.0951,111.9832,112.0485,8772.0
2023-10-02 15:35:00,120.17,120.19,120.04,120.16,10027.0,112.0578,112.0765,111.9366,112.0485,10027.0
2023-10-02 15:40:00,120.18,120.18,120.04,120.07,14211.0,112.0672,112.0672,111.9366,111.9646,14211.0
2023-10-02 15:45:00,120.05,120.15,120.02,120.05,21066.0,111.9459,112.0392,111.918,111.9459,21066.0
2023-10-02 15:50:00,120.03,120.22,119.9,120.22,63236.0,111.9273,112.1045,111.8061,112.1045,63236.0
2023-10-02 15:55:00,120.26,120.28,119.98,120.04,154250.0,112.1418,112.1604,111.8807,111.9366,154250.0
2023-10-03 09:30:00,120.63,121.72,120.63,121.57,68886.0,112.4868,113.5032,112.4868,113.3633,68886.0
2023-10-03 09:35:00,121.53,122.0,120.36,120.71,57564.0,113.326,113.7643,112.235,112.5614,57564.0
2023-10-03 09:40:00,120.68,120.74,119.87,119.87,31901.0,112.5334,112.5894,111.7781,111.7781,31901.0
2023-10-03 09:45:00,119.94,120.64,119.49,120.61,28592.0,111.8434,112.4961,111.4238,112.4681,28592.0
2023-10-03 09:50:00,120.55,120.95,120.22,120.28,15104.0,112.4122,112.7852,112.1045,112.1604,15104.0
2023-10-03 09:55:00,120.25,120.57,120.09,120.52,11243.0,112.1324,112.4308,111.9832,112.3842,11243.0
2023-10-03 10:00:00,120.47,120.47,119.86,120.01,37521.0,112.3376,112.3376,111.7688,111.9086,37521.0
2023-10-03 10:05:00,119.97,120.02,119.71,119.92,28097.0,111.8713,111.918,111.6289,111.8247,28097.0
2023-10-03 10:10:00,119.88,120.03,119.65,119.93,20419.0,111.7874,111.9273,111.573,111.8341,20419.0
2023-10-03 10:15:00,119.92,120.14,119.84,119.96,26888.0,111.8247,112.0299,111.7501,111.862,26888.0
2023-10-03 10:20:00,119.94,120.24,119.89,120.01,20676.0,111.8434,112.1231,111.7968,111.9086,20676.0
2023-10-03 10:25:00,120.03,120.14,119.7,119.77,10756.0,111.9273,112.0299,111.6196,111.6849,10756.0
2023-10-03 10:30:00,119.71,120.06,119.69,119.86,17755.0,111.6289,111.9553,111.6103,111.7688,17755.0
2023-10-03 10:35:00,119.82,119.97,119.77,119.87,23277.0,111.7315,111.8713,111.6849,111.7781,23277.0
2023-10-03 10:40:00,119.9,120.11,119.85,119.9,16308.0,111.8061,112.0019,111.7595,111.8061,16308.0
2023-10-03 10:45:00,119.85,119.92,119.6,119.69,12572.0,111.7595,111.8247,111.5263,111.6103,12572.0
2023-10-03 10:50:00,119.68,119.73,119.47,119.66,20444.0,111.6009,111.6476,111.4051,111.5823,20444.0
2023-10-03 10:55:00,119.66,119.91,119.64,119.84,25910.0,111.5823,111.8154,111.5636,111.7501,25910.0
2023-10-03 11:00:00,119.82,120.07,119.78,119.81,12633.0,111.7315,111.9646,111.6942,111.7222,12633.0
2023-10-03 11:05:00,119.88,120.03,119.73,119.94,9132.0,111.7874,111.9273,111.6476,111.8434,9132.0
2023-10-03 11:10:00,119.93,119.99,119.74,119.99,13658.0,111.8341,111.89,111.6569,111.89,13658.0
2023-10-03 11:15:00,119.96,120.16,119.95,120.0,9353.0,111.862,112.0485,111.8527,111.8993,9353.0
2023-10-03 11:20:00,119.99,120.2,119.74,119.89,12395.0,111.89,112.0858,111.6569,111.7968,12395.0
2023-10-03 11:25:00,119.91,120.04,119.84,120.04,8841.0,111.8154,111.9366,111.7501,111.9366,8841.0
2023-10-03 11:30:00,120.0,120.1,119.66,119.66,7990.0,111.8993,111.9926,111.5823,111.5823,7990.0
2023-10-03 11:35:00,119.69,119.76,119.64,119.7,18086.0,111.6103,111.6755,111.5636,111.6196,18086.0
2023-10-03 11:40:00,119.7,119.92,119.56,119.77,27037.0,111.6196,111.8247,111.489,111.6849,27037.0
2023-10-03 11:45:00,119.72,119.76,119.58,119.59,7133.0,111.6382,111.6755,111.5077,111.517,7133.0
2023-10-03 11:50:00,119.55,119.73,119.55,119.61,7410.0,111.4797,111.6476,111.4797,111.5357,7410.0
2023-10-03 11:55:00,119.61,119.7,119.51,119.65,5992.0,111.5357,111.6196,111.4424,111.573,5992.0
2023-10-03 12:00:00,119.65,119.95,119.64,119.93,10594.0,111.573,111.8527,111.5636,111.8341,10594.0
2023-10-03 12:05:00,119.88,119.98,119.68,119.68,8054.0,111.7874,111.8807,111.6009,111.6009,8054.0
2023-10-03 12:10:00,119.67,119.78,119.6,119.78,15083.0,111.5916,111.6942,111.5263,111.6942,15083.0
2023-10-03 12:15:00,119.78,119.88,119.67,119.76,14831.0,111.6942,111.7874,111.5916,111.6755,14831.0
2023-10-03 12:20:00,119.75,119.77,119.59,119.74,7197.0,111.6662,111.6849,111.517,111.6569,7197.0
2023-10-03 12:25:00,119.73,119.86,119.57,119.86,20219.0,111.6476,111.7688,111.4984,111.7688,20219.0
2023-10-03 12:30:00,119.87,119.91,119.67,119.77,11181.0,111.7781,111.8154,111.5916,111.6849,11181.0
2023-10-03 12:35:00,119.75,119.82,119.67,119.67,12795.0,111.6662,111.7315,111.5916,111.5916,12795.0
2023-10-03 12:40:00,119.7,119.8,119.37,119.37,12716.0,111.6196,111.7128,111.3119,111.3119,12716.0
2023-10-03 12:45:00,119.39,119.81,119.39,119.81,12058.0,111.3305,111.7222,111.3305,111.7222,12058.0
2023-10-03 12:50:00,119.82,119.82,119.68,119.73,6169.0,111.7315,111.7315,111.6009,111.6476,6169.0
2023-10-03 12:55:00,119.74,119.85,119.71,119.8,4934.0,111.6569,111.7595,111.6289,111.7128,4934.0
2023-10-03 13:00:00,119.83,120.09,119.83,120.01,7227.0,111.7408,111.9832,111.7408,111.9086,7227.0
2023-10-03 13:05:00,120.06,120.18,119.99,120.06,4682.0,111.9553,112.0672,111.89,111.9553,4682.0
2023-10-03 13:10:00,120.03,120.18,119.97,120.15,4145.0,111.9273,112.0672,111.8713,112.0392,4145.0
2023-10-03 13:15:00,120.18,120.21,120.11,120.13,5622.0,112.0672,112.0951,112.0019,112.0205,5622.0
2023-10-03 13:20:00,120.1,120.2,119.99,120.19,9526.0,111.9926,112.0858,111.89,112.0765,9526.0
2023-10-03 13:25:00,120.14,120.21,120.04,120.13,6474.0,112.0299,112.0951,111.9366,112.0205,6474.0
2023-10-03 13:30:00,120.13,120.14,119.92,119.92,5075.0,112.0205,112.0299,111.8247,111.8247,5075.0
2023-10-03 13:35:00,119.92,120.01,119.86,119.93,8179.0,111.8247,111.9086,111.7688,111.8341,8179.0
2023-10-03 13:40:00,119.96,120.07,119.94,119.97,6005.0,111.862,111.9646,111.8434,111.8713,6005.0
2023-10-03 13:45:00,120.0,120.04,119.91,119.98,9122.0,111.8993,111.9366,111.8154,111.8807,9122.0
2023-10-03 13:50:00,119.99,120.07,119.96,120.07,5115.0,111.89,111.9646,111.862,111.9646,5115.0
2023-10-03 13:55:00,120.04,120.04,119.87,119.95,9661.0,111.9366,111.9366,111.7781,111.8527,9661.0
2023-10-03 14:00:00,119.94,119.96,119.81,119.87,11753.0,111.8434,111.862,111.7222,111.7781,11753.0
2023-10-03 14:05:00,119.86,119.9,119.68,119.81,17303.0,111.7688,111.8061,111.6009,111.7222,17303.0
2023-10-03 14:10:00,119.81,119.89,119.7,119.86,12350.0,111.7222,111.7968,111.6196,111.7688,12350.0
2023-10-03 14:15:00,119.86,119.96,119.78,119.93,8001.0,111.7688,111.862,111.6942,111.8341,8001.0
2023-10-03 14:20:00,119.96,119.96,119.8,119.84,16991.0,111.862,111.862,111.7128,111.7501,16991.0
2023-10-03 14:25:00,119.84,119.94,119.81,119.84,8879.0,111.7501,111.8434,111.7222,111.7501,8879.0
2023-10-03 14:30:00,119.84,119.91,119.79,119.85,18266.0,111.7501,111.8154,111.7035,111.7595,18266.0
2023-10-03 14:35:00,119.87,119.95,119.81,119.91,9845.0,111.7781,111.8527,111.7222,111.8154,9845.0
2023-10-03 14:40:00,119.9,119.92,119.71,119.81,13619.0,111.8061,111.8247,111.6289,111.7222,13619.0
2023-10-03 14:45:00,119.84,119.95,119.77,119.81,10294.0,111.7501,111.8527,111.6849,111.7222,10294.0
2023-10-03 14:50:00,119.83,119.92,119.76,119.83,14129.0,111.7408,111.8247,111.6755,111.7408,14129.0
2023-10-03 14:55:00,119.82,119.89,119.7,119.78,34997.0,111.7315,111.7968,111.6196,111.6942,34997.0
2023-10-03 15:00:00,119.79,119.79,119.61,119.71,11583.0,111.7035,111.7035,111.5357,111.6289,11583.0
2023-10-03 15:05:00,119.71,119.72,119.59,119.72,15380.0,111.6289,111.6382,111.517,111.6382,15380.0
2023-10-03 15:10:00,119.7,119.72,119.66,119.67,9710.0,111.6196,111.6382,111.5823,111.5916,9710.0
2023-10-03 15:15:00,119.67,119.79,119.66,119.76,15290.0,111.5916,111.7035,111.5823,111.6755,15290.0
2023-10-03 15:20:00,119.76,119.81,119.71,119.79,16781.0,111.6755,111.7222,111.6289,111.7035,16781.0
2023-10-03 15:25:00,119.78,119.78,119.48,119.5,16573.0,111.6942,111.6942,111.4144,111.4331,16573.0
2023-10-03 15:30:00,119.52,119.58,119.48,119.54,21315.0,111.4517,111.5077,111.4144,111.4704,21315.0
2023-10-03 15:35:00,119.55,119.65,119.52,119.65,44882.0,111.4797,111.573,111.4517,111.573,44882.0
2023-10-03 15:40:00,119.64,119.92,119.61,119.84,18688.0,111.5636,111.8247,111.5357,111.7501,18688.0
2023-10-03 15:45:00,119.81,119.81,119.57,119.6,24673.0,111.7222,111.7222,111.4984,111.5263,24673.0
2023-10-03 15:50:00,119.58,119.83,119.55,119.65,44237.0,111.5077,111.7408,111.4797,111.573,44237.0
2023-10-03 15:55:00,119.64,119.85,119.63,119.85,132055.0,111.5636,111.7595,111.5543,111.7595,132055.0
2023-10-04 09:30:00,119.67,120.1,119.61,119.85,16454.0,111.5916,111.9926,111.5357,111.7595,16454.0
2023-10-04 09:35:00,119.79,120.17,119.67,120.05,11850.0,111.7035,112.0578,111.5916,111.9459,11850.0
2023-10-04 09:40:00,120.05,120.13,119.73,119.8,18335.0,111.9459,112.0205,111.6476,111.7128,18335.0
2023-10-04 09:45:00,119.82,119.86,119.31,119.61,41803.0,111.7315,111.7688,111.2559,111.5357,41803.0
2023-10-04 09:50:00,119.63,120.06,119.56,119.81,11249.0,111.5543,111.9553,111.489,111.7222,11249.0
2023-10-04 09:55:00,119.82,120.13,119.71,119.79,26417.0,111.7315,112.0205,111.6289,111.7035,26417.0
2023-10-04 10:00:00,119.84,120.06,119.48,119.56,21065.0,111.7501,111.9553,111.4144,111.489,21065.0
2023-10-04 10:05:00,119.56,119.76,119.45,119.76,19711.0,111.489,111.6755,111.3865,111.6755,19711.0
2023-10-04 10:10:00,119.76,119.79,119.58,119.67,13373.0,111.6755,111.7035,111.5077,111.5916,13373.0
2023-10-04 10:15:00,119.67,119.68,119.42,119.57,16270.0,111.5916,111.6009,111.3585,111.4984,16270.0
2023-10-04 10:20:00,119.6,119.62,119.41,119.46,14685.0,111.5263,111.545,111.3492,111.3958,14685.0
2023-10-04 10:25:00,119.46,119.57,119.39,119.42,30445.0,111.3958,111.4984,111.3305,111.3585,30445.0
2023-10-04 10:30:00,119.42,119.64,119.31,119.64,15798.0,111.3585,111.5636,111.2559,111.5636,15798.0
2023-10-04 10:35:00,119.64,119.74,119.45,119.45,22642.0,111.5636,111.6569,111.3865,111.3865,22642.0
2023-10-04 10:40:00,119.46,119.51,119.34,119.36,15341.0,111.3958,111.4424,111.2839,111.3025,15341.0
2023-10-04 10:45:00,119.33,119.37,119.23,119.27,24179.0,111.2746,111.3119,111.1813,111.2186,24179.0
2023-10-04 10:50:00,119.29,119.42,119.23,119.26,21816.0,111.2373,111.3585,111.1813,111.2093,21816.0
2023-10-04 10:55:00,119.26,119.38,119.23,119.34,30962.0,111.2093,111.3212,111.1813,111.2839,30962.0
2023-10-04 11:00:00,119.31,119.42,119.26,119.41,5446.0,111.2559,111.3585,111.2093,111.3492,5446.0
2023-10-04 11:05:00,119.38,119.56,119.31,119.55,35464.0,111.3212,111.489,111.2559,111.4797,35464.0
2023-10-04 11:10:00,119.54,119.57,119.33,119.41,8677.0,111.4704,111.4984,111.2746,111.3492,8677.0
2023-10-04 11:15:00,119.43,119.54,119.35,119.54,26691.0,111.3678,111.4704,111.2932,111.4704,26691.0
2023-10-04 11:20:00,119.54,119.6,119.34,119.4,33713.0,111.4704,111.5263,111.2839,111.3398,33713.0
2023-10-04 11:25:00,119.39,119.74,119.39,119.71,12172.0,111.3305,111.6569,111.3305,111.6289,12172.0
2023-10-04 11:30:00,119.68,119.73,119.35,119.37,8708.0,111.6009,111.6476,111.2932,111.3119,8708.0
2023-10-04 11:35:00,119.39,119.56,119.34,119.53,8753.0,111.3305,111.489,111.2839,111.4611,8753.0
2023-10-04 11:40:00,119.5,119.88,119.47,119.79,11481.0,111.4331,111.7874,111.4051,111.7035,11481.0
2023-10-04 11:45:00,119.79,120.18,119.75,119.94,44196.0,111.7035,112.0672,111.6662,111.8434,44196.0
2023-10-04 11:50:00,119.98,120.24,119.78,120.15,23465.0,111.8807,112.1231,111.6942,112.0392,23465.0
2023-10-04 11:55:00,120.11,120.21,119.89,119.96,14183.0,112.0019,112.0951,111.7968,111.862,14183.0
2023-10-04 12:00:00,119.97,120.02,119.75,119.93,18379.0,111.8713,111.918,111.6662,111.8341,18379.0
2023-10-04 12:05:00,119.94,120.12,119.92,120.04,13983.0,111.8434,112.0112,111.8247,111.9366,13983.0
2023-10-04 12:10:00,120.02,120.17,120.01,120.01,7517.0,111.918,112.0578,111.9086,111.9086,7517.0
2023-10-04 12:15:00,120.01,120.33,120.01,120.28,14580.0,111.9086,112.207,111.9086,112.1604,14580.0
2023-10-04 12:20:00,120.32,120.39,120.18,120.19,16190.0,112.1977,112.263,112.0672,112.0765,16190.0
2023-10-04 12:25:00,120.24,120.46,120.24,120.35,9710.0,112.1231,112.3283,112.1231,112.2257,9710.0
2023-10-04 12:30:00,120.32,120.72,120.29,120.69,12707.0,112.1977,112.5707,112.1697,112.5427,12707.0
2023-10-04 12:35:00,120.67,120.75,120.41,120.41,14702.0,112.5241,112.5987,112.2816,112.2816,14702.0
2023-10-04 12:40:00,120.26,120.26,120.01,120.01,7261.0,112.1418,112.1418,111.9086,111.9086,7261.0
2023-10-04 12:45:00,120.03,120.12,120.0,120.09,7748.0,111.9273,112.0112,111.8993,111.9832,7748.0
2023-10-04 12:50:00,120.12,120.23,119.9,119.9,14507.0,112.0112,112.1138,111.8061,111.8061,14507.0
2023-10-04 12:55:00,119.95,120.04,119.88,120.01,7090.0,111.8527,111.9366,111.7874,111.9086,7090.0
2023-10-04 13:00:00,120.04,120.05,119.77,119.83,9878.0,111.9366,111.9459,111.6849,111.7408,9878.0
2023-10-04 13:05:00,119.87,119.97,119.84,119.88,9171.0,111.7781,111.8713,111.7501,111.7874,9171.0
2023-10-04 13:10:00,119.89,119.91,119.71,119.72,10021.0,111.7968,111.8154,111.6289,111.6382,10021.0
2023-10-04 13:15:00,119.72,119.88,119.71,119.8,8238.0,111.6382,111.7874,111.6289,111.7128,8238.0
2023-10-04 13:20:00,119.84,119.88,119.57,119.6,28129.0,111.7501,111.7874,111.4984,111.5263,28129.0
2023-10-04 13:25:00,119.52,119.52,119.29,119.32,29536.0,111.4517,111.4517,111.2373,111.2652,29536.0
2023-10-04 13:30:00,119.31,119.37,119.14,119.37,10951.0,111.2559,111.3119,111.0974,111.3119,10951.0
2023-10-04 13:35:00,119.41,119.46,119.27,119.37,10281.0,111.3492,111.3958,111.2186,111.3119,10281.0
2023-10-04 13:40:00,119.36,119.48,119.31,119.48,7074.0,111.3025,111.4144,111.2559,111.4144,7074.0
2023-10-04 13:45:00,119.47,119.63,119.47,119.6,12913.0,111.4051,111.5543,111.4051,111.5263,12913.0
2023-10-04 13:50:00,119.61,119.61,119.51,119.56,9589.0,111.5357,111.5357,111.4424,111.489,9589.0
2023-10-04 13:55:00,119.54,119.78,119.54,119.76,8767.0,111.4704,111.6942,111.4704,111.6755,8767.0
2023-10-04 14:00:00,119.76,120.01,119.75,119.98,15096.0,111.6755,111.9086,111.6662,111.8807,15096.0
2023-10-04 14:05:00,120.01,120.09,119.9,120.0,26064.0,111.9086,111.9832,111.8061,111.8993,26064.0
2023-10-04 14:10:00,120.0,120.04,119.94,119.96,22557.0,111.8993,111.9366,111.8434,111.862,22557.0
2023-10-04 14:15:00,119.96,120.09,119.9,120.09,9031.0,111.862,111.9832,111.8061,111.9832,9031.0
2023-10-04 14:20:00,120.08,120.09,119.87,119.95,29886.0,111.9739,111.9832,111.7781,111.8527,29886.0
2023-10-04 14:25:00,119.95,120.09,119.93,120.02,6844.0,111.8527,111.9832,111.8341,111.918,6844.0
2023-10-04 14:30:00,120.03,120.08,119.96,120.04,7388.0,111.9273,111.9739,111.862,111.9366,7388.0
2023-10-04 14:35:00,120.0,120.06,119.95,120.06,7134.0,111.8993,111.9553,111.8527,111.9553,7134.0
2023-10-04 14:40:00,120.07,120.07,119.99,120.04,10234.0,111.9646,111.9646,111.89,111.9366,10234.0
2023-10-04 14:45:00,120.04,120.1,119.99,120.0,12913.0,111.9366,111.9926,111.89,111.8993,12913.0
2023-10-04 14:50:00,120.0,120.0,119.86,119.94,26474.0,111.8993,111.8993,111.7688,111.8434,26474.0
2023-10-04 14:55:00,119.92,120.09,119.92,120.0,17630.0,111.8247,111.9832,111.8247,111.8993,17630.0
2023-10-04 15:00:00,119.99,120.07,119.99,120.02,9297.0,111.89,111.9646,111.89,111.918,9297.0
2023-10-04 15:05:00,120.03,120.05,119.97,120.02,5997.0,111.9273,111.9459,111.8713,111.918,5997.0
2023-10-04 15:10:00,120.02,120.26,119.99,120.21,15093.0,111.918,112.1418,111.89,112.0951,15093.0
2023-10-04 15:15:00,120.23,120.52,120.21,120.34,9773.0,112.1138,112.3842,112.0951,112.2164,9773.0
2023-10-04 15:20:00,120.27,120.34,120.21,120.26,11070.0,112.1511,112.2164,112.0951,112.1418,11070.0
2023-10-04 15:25:00,120.27,120.32,120.11,120.17,9525.0,112.1511,112.1977,112.0019,112.0578,9525.0
2023-10-04 15:30:00,120.17,120.45,120.15,120.45,12333.0,112.0578,112.3189,112.0392,112.3189,12333.0
2023-10-04 15:35:00,120.45,120.68,120.45,120.58,14762.0,112.3189,112.5334,112.3189,112.4402,14762.0
2023-10-04 15:40:00,120.58,120.61,120.43,120.46,11804.0,112.4402,112.4681,112.3003,112.3283,11804.0
2023-10-04 15:45:00,120.46,120.56,120.27,120.27,33647.0,112.3283,112.4215,112.1511,112.1511,33647.0
2023-10-04 15:50:00,120.25,120.4,120.06,120.3,46166.0,112.1324,112.2723,111.9553,112.1791,46166.0
2023-10-04 15:55:00,120.3,120.36,120.1,120.11,148964.0,112.1791,112.235,111.9926,112.0019,148964.0
2023-10-05 09:30:00,119.33,120.46,119.33,119.91,22891.0,111.2746,112.3283,111.2746,111.8154,22891.0
2023-10-05 09:35:00,119.89,120.1,119.37,119.61,19908.0,111.7968,111.9926,111.3119,111.5357,19908.0
2023-10-05 09:40:00,119.48,119.65,119.29,119.38,35052.0,111.4144,111.573,111.2373,111.3212,35052.0
2023-10-05 09:45:00,119.31,119.71,119.12,119.67,20290.0,111.2559,111.6289,111.0787,111.5916,20290.0
2023-10-05 09:50:00,119.78,120.23,119.71,120.23,6795.0,111.6942,112.1138,111.6289,112.1138,6795.0
2023-10-05 09:55:00,120.21,120.42,120.19,120.42,9405.0,112.0951,112.291,112.0765,112.291,9405.0
2023-10-05 10:00:00,120.41,120.57,120.29,120.33,5299.0,112.2816,112.4308,112.1697,112.207,5299.0
2023-10-05 10:05:00,120.33,120.63,120.17,120.63,14765.0,112.207,112.4868,112.0578,112.4868,14765.0
2023-10-05 10:10:00,120.62,120.63,120.2,120.63,6188.0,112.4775,112.4868,112.0858,112.4868,6188.0
2023-10-05 10:15:00,120.6,120.98,120.56,120.91,9170.0,112.4588,112.8132,112.4215,112.7479,9170.0
2023-10-05 10:20:00,120.99,120.99,120.64,120.69,32646.0,112.8225,112.8225,112.4961,112.5427,32646.0
2023-10-05 10:25:00,120.68,120.76,120.51,120.71,13310.0,112.5334,112.608,112.3749,112.5614,13310.0
2023-10-05 10:30:00,120.73,120.92,120.59,120.62,11424.0,112.58,112.7572,112.4495,112.4775,11424.0
2023-10-05 10:35:00,120.59,120.59,120.24,120.31,12225.0,112.4495,112.4495,112.1231,112.1884,12225.0
2023-10-05 10:40:00,120.28,120.51,120.2,120.51,5395.0,112.1604,112.3749,112.0858,112.3749,5395.0
2023-10-05 10:45:00,120.49,120.55,120.39,120.42,4334.0,112.3562,112.4122,112.263,112.291,4334.0
2023-10-05 10:50:00,120.4,120.4,120.17,120.3,12293.0,112.2723,112.2723,112.0578,112.1791,12293.0
2023-10-05 10:55:00,120.41,120.47,120.04,120.09,9214.0,112.2816,112.3376,111.9366,111.9832,9214.0
2023-10-05 11:00:00,120.07,120.12,119.84,119.95,24625.0,111.9646,112.0112,111.7501,111.8527,24625.0
2023-10-05 11:05:00,119.97,119.97,119.7,119.74,6870.0,111.8713,111.8713,111.6196,111.6569,6870.0
2023-10-05 11:10:00,119.8,119.92,119.71,119.73,5426.0,111.7128,111.8247,111.6289,111.6476,5426.0
2023-10-05 11:15:00,119.72,119.89,119.57,119.57,5492.0,111.6382,111.7968,111.4984,111.4984,5492.0
2023-10-05 11:20:00,119.55,119.78,119.45,119.66,41735.0,111.4797,111.6942,111.3865,111.5823,41735.0
2023-10-05 11:25:00,119.64,119.78,119.43,119.55,22137.0,111.5636,111.6942,111.3678,111.4797,22137.0
2023-10-05 11:30:00,119.56,119.66,119.5,119.54,19746.0,111.489,111.5823,111.4331,111.4704,19746.0
2023-10-05 11:35:00,119.56,119.7,119.46,119.53,13799.0,111.489,111.6196,111.3958,111.4611,13799.0
2023-10-05 11:40:00,119.56,119.61,119.36,119.41,20496.0,111.489,111.5357,111.3025,111.3492,20496.0
2023-10-05 11:45:00,119.39,119.44,119.31,119.44,12891.0,111.3305,111.3771,111.2559,111.3771,12891.0
2023-10-05 11:50:00,119.44,119.48,119.33,119.48,8558.0,111.3771,111.4144,111.2746,111.4144,8558.0
2023-10-05 11:55:00,119.46,119.46,119.11,119.23,14816.0,111.3958,111.3958,111.0694,111.1813,14816.0
2023-10-05 12:00:00,119.25,119.41,119.21,119.36,12916.0,111.2,111.3492,111.1627,111.3025,12916.0
2023-10-05 12:05:00,119.38,119.55,119.38,119.4,4692.0,111.3212,111.4797,111.3212,111.3398,4692.0
2023-10-05 12:10:00,119.45,119.59,119.42,119.59,7847.0,111.3865,111.517,111.3585,111.517,7847.0
2023-10-05 12:15:00,119.61,119.63,119.38,119.56,9769.0,111.5357,111.5543,111.3212,111.489,9769.0
2023-10-05 12:20:00,119.56,119.66,119.51,119.51,4376.0,111.489,111.5823,111.4424,111.4424,4376.0
2023-10-05 12:25:00,119.52,119.76,119.5,119.66,6476.0,111.4517,111.6755,111.4331,111.5823,6476.0
2023-10-05 12:30:00,119.71,119.74,119.48,119.55,6006.0,111.6289,111.6569,111.4144,111.4797,6006.0
2023-10-05 12:35:00,119.55,119.65,119.55,119.63,14849.0,111.4797,111.573,111.4797,111.5543,14849.0
2023-10-05 12:40:00,119.63,119.63,119.44,119.5,1886.0,111.5543,111.5543,111.3771,111.4331,1886.0
2023-10-05 12:45:00,119.46,119.46,119.37,119.44,2603.0,111.3958,111.3958,111.3119,111.3771,2603.0
2023-10-05 12:50:00,119.4,119.66,119.4,119.59,4897.0,111.3398,111.5823,111.3398,111.517,4897.0
2023-10-05 12:55:00,119.67,119.7,119.6,119.7,2605.0,111.5916,111.6196,111.5263,111.6196,2605.0
2023-10-05 13:00:00,119.72,119.85,119.7,119.73,3093.0,111.6382,111.7595,111.6196,111.6476,3093.0
2023-10-05 13:05:00,119.69,119.76,119.66,119.71,2068.0,111.6103,111.6755,111.5823,111.6289,2068.0
2023-10-05 13:10:00,119.74,119.83,119.7,119.82,3849.0,111.6569,111.7408,111.6196,111.7315,3849.0
2023-10-05 13:15:00,119.82,119.9,119.81,119.88,3630.0,111.7315,111.8061,111.7222,111.7874,3630.0
2023-10-05 13:20:00,119.88,119.88,119.65,119.67,9199.0,111.7874,111.7874,111.573,111.5916,9199.0
2023-10-05 13:25:00,119.68,119.77,119.63,119.65,18208.0,111.6009,111.6849,111.5543,111.573,18208.0
2023-10-05 13:30:00,119.66,119.95,119.56,119.93,16078.0,111.5823,111.8527,111.489,111.8341,16078.0
2023-10-05 13:35:00,119.98,120.12,119.96,120.07,11612.0,111.8807,112.0112,111.862,111.9646,11612.0
2023-10-05 13:40:00,120.05,120.29,120.04,120.24,10268.0,111.9459,112.1697,111.9366,112.1231,10268.0
2023-10-05 13:45:00,120.24,120.32,120.15,120.15,10533.0,112.1231,112.1977,112.0392,112.0392,10533.0
2023-10-05 13:50:00,120.14,120.31,120.13,120.2,16574.0,112.0299,112.1884,112.0205,112.0858,16574.0
2023-10-05 13:55:00,120.23,120.29,120.09,120.29,11694.0,112.1138,112.1697,111.9832,112.1697,11694.0
2023-10-05 14:00:00,120.3,120.54,120.3,120.47,11240.0,112.1791,112.4029,112.1791,112.3376,11240.0
2023-10-05 14:05:00,120.48,120.48,120.33,120.33,9405.0,112.3469,112.3469,112.207,112.207,9405.0
2023-10-05 14:10:00,120.35,120.38,120.22,120.26,9109.0,112.2257,112.2537,112.1045,112.1418,9109.0
2023-10-05 14:15:00,120.26,120.44,120.26,120.39,14184.0,112.1418,112.3096,112.1418,112.263,14184.0
2023-10-05 14:20:00,120.43,120.45,120.23,120.3,14562.0,112.3003,112.3189,112.1138,112.1791,14562.0
2023-10-05 14:25:00,120.29,120.47,120.29,120.4,17079.0,112.1697,112.3376,112.1697,112.2723,17079.0
2023-10-05 14:30:00,120.4,120.55,120.39,120.46,24736.0,112.2723,112.4122,112.263,112.3283,24736.0
2023-10-05 14:35:00,120.42,120.49,120.36,120.46,17462.0,112.291,112.3562,112.235,112.3283,17462.0
2023-10-05 14:40:00,120.43,120.51,120.21,120.31,16860.0,112.3003,112.3749,112.0951,112.1884,16860.0
2023-10-05 14:45:00,120.3,120.33,120.16,120.19,14522.0,112.1791,112.207,112.0485,112.0765,14522.0
2023-10-05 14:50:00,120.2,120.26,120.18,120.2,10795.0,112.0858,112.1418,112.0672,112.0858,10795.0
2023-10-05 14:55:00,120.22,120.22,120.05,120.1,12516.0,112.1045,112.1045,111.9459,111.9926,12516.0
2023-10-05 15:00:00,120.11,120.3,120.09,120.12,20758.0,112.0019,112.1791,111.9832,112.0112,20758.0
2023-10-05 15:05:00,120.11,120.21,120.08,120.08,12875.0,112.0019,112.0951,111.9739,111.9739,12875.0
2023-10-05 15:10:00,120.08,120.1,119.84,119.9,14254.0,111.9739,111.9926,111.7501,111.8061,14254.0
2023-10-05 15:15:00,119.91,120.02,119.88,120.02,13211.0,111.8154,111.918,111.7874,111.918,13211.0
2023-10-05 15:20:00,120.0,120.06,119.92,119.95,22514.0,111.8993,111.9553,111.8247,111.8527,22514.0
2023-10-05 15:25:00,119.97,120.13,119.97,120.09,14185.0,111.8713,112.0205,111.8713,111.9832,14185.0
2023-10-05 15:30:00,120.1,120.22,120.07,120.18,21747.0,111.9926,112.1045,111.9646,112.0672,21747.0
2023-10-05 15:35:00,120.18,120.26,120.12,120.14,21459.0,112.0672,112.1418,112.0112,112.0299,21459.0
2023-10-05 15:40:00,120.15,120.4,120.15,120.4,34872.0,112.0392,112.2723,112.0392,112.2723,34872.0
2023-10-05 15:45:00,120.39,120.56,120.32,120.32,23801.0,112.263,112.4215,112.1977,112.1977,23801.0
2023-10-05 15:50:00,120.29,120.49,120.25,120.49,101289.0,112.1697,112.3562,112.1324,112.3562,101289.0
2023-10-05 15:55:00,120.46,120.52,120.29,120.32,182656.0,112.3283,112.3842,112.1697,112.1977,182656.0
2023-10-06 09:30:00,119.6,119.6,118.73,119.1,37435.0,111.5263,111.5263,110.7151,111.0601,37435.0
2023-10-06 09:35:00,119.1,119.41,119.02,119.36,11245.0,111.0601,111.3492,110.9855,111.3025,11245.0
2023-10-06 09:40:00,119.4,119.4,119.03,119.34,17746.0,111.3398,111.3398,110.9948,111.2839,17746.0
2023-10-06 09:45:00,119.29,119.3,118.67,118.89,42802.0,111.2373,111.2466,110.6591,110.8643,42802.0
2023-10-06 09:50:00,118.91,119.15,118.71,118.99,37559.0,110.8829,111.1067,110.6964,110.9575,37559.0
2023-10-06 09:55:00,118.96,119.22,118.76,119.22,8533.0,110.9295,111.172,110.743,111.172,8533.0
2023-10-06 10:00:00,119.13,119.37,118.97,119.0,21449.0,111.0881,111.3119,110.9389,110.9668,21449.0
2023-10-06 10:05:00,118.99,119.05,118.78,118.93,8217.0,110.9575,111.0135,110.7617,110.9016,8217.0
2023-10-06 10:10:00,118.93,118.99,118.69,118.7,23158.0,110.9016,110.9575,110.6778,110.6871,23158.0
2023-10-06 10:15:00,118.65,118.74,118.32,118.46,24480.0,110.6405,110.7244,110.3327,110.4633,24480.0
2023-10-06 10:20:00,118.41,118.96,118.26,118.96,18715.0,110.4167,110.9295,110.2768,110.9295,18715.0
2023-10-06 10:25:00,118.9,119.09,118.83,118.95,7909.0,110.8736,111.0508,110.8083,110.9202,7909.0
2023-10-06 10:30:00,118.98,119.28,118.83,118.84,18154.0,110.9482,111.2279,110.8083,110.8176,18154.0
2023-10-06 10:35:00,118.89,119.21,118.74,119.1,12846.0,110.8643,111.1627,110.7244,111.0601,12846.0
2023-10-06 10:40:00,119.19,119.33,118.84,118.91,14635.0,111.144,111.2746,110.8176,110.8829,14635.0
2023-10-06 10:45:00,118.87,118.99,118.74,118.83,29759.0,110.8456,110.9575,110.7244,110.8083,29759.0
2023-10-06 10:50:00,118.88,118.88,118.66,118.78,13627.0,110.8549,110.8549,110.6498,110.7617,13627.0
2023-10-06 10:55:00,118.82,119.02,118.77,118.91,9307.0,110.799,110.9855,110.7524,110.8829,9307.0
2023-10-06 11:00:00,118.92,119.43,118.89,119.43,5604.0,110.8922,111.3678,110.8643,111.3678,5604.0
2023-10-06 11:05:00,119.43,119.8,119.39,119.79,13628.0,111.3678,111.7128,111.3305,111.7035,13628.0
2023-10-06 11:10:00,119.81,120.1,119.77,120.06,12224.0,111.7222,111.9926,111.6849,111.9553,12224.0
2023-10-06 11:15:00,120.07,120.21,119.9,119.98,7378.0,111.9646,112.0951,111.8061,111.8807,7378.0
2023-10-06 11:20:00,120.03,120.3,120.03,120.3,8026.0,111.9273,112.1791,111.9273,112.1791,8026.0
2023-10-06 11:25:00,120.22,120.6,120.21,120.56,8329.0,112.1045,112.4588,112.0951,112.4215,8329.0
2023-10-06 11:30:00,120.57,120.63,120.37,120.57,19719.0,112.4308,112.4868,112.2443,112.4308,19719.0
2023-10-06 11:35:00,120.52,120.64,120.42,120.64,21757.0,112.3842,112.4961,112.291,112.4961,21757.0
2023-10-06 11:40:00,120.64,121.1,120.61,121.08,19440.0,112.4961,112.9251,112.4681,112.9064,19440.0
2023-10-06 11:45:00,121.09,121.35,120.99,121.34,15871.0,112.9157,113.1582,112.8225,113.1489,15871.0
2023-10-06 11:50:00,121.34,121.61,121.28,121.61,8912.0,113.1489,113.4006,113.0929,113.4006,8912.0
2023-10-06 11:55:00,121.54,121.83,121.46,121.82,14405.0,113.3354,113.6058,113.2608,113.5965,14405.0
2023-10-06 12:00:00,121.82,122.26,121.66,121.66,19337.0,113.5965,114.0068,113.4473,113.4473,19337.0
2023-10-06 12:05:00,121.66,121.73,121.4,121.57,20637.0,113.4473,113.5125,113.2048,113.3633,20637.0
2023-10-06 12:10:00,121.57,121.57,121.09,121.14,4633.0,113.3633,113.3633,112.9157,112.9624,4633.0
2023-10-06 12:15:00,121.18,121.38,121.09,121.33,6321.0,112.9997,113.1862,112.9157,113.1395,6321.0
2023-10-06 12:20:00,121.32,121.32,120.74,120.81,6571.0,113.1302,113.1302,112.5894,112.6546,6571.0
2023-10-06 12:25:00,120.72,120.95,120.62,120.83,10086.0,112.5707,112.7852,112.4775,112.6733,10086.0
2023-10-06 12:30:00,120.83,120.86,120.6,120.6,2371.0,112.6733,112.7013,112.4588,112.4588,2371.0
2023-10-06 12:35:00,120.57,120.71,120.47,120.48,4110.0,112.4308,112.5614,112.3376,112.3469,4110.0
2023-10-06 12:40:00,120.52,120.69,120.51,120.68,7426.0,112.3842,112.5427,112.3749,112.5334,7426.0
2023-10-06 12:45:00,120.72,120.77,120.5,120.61,13887.0,112.5707,112.6173,112.3656,112.4681,13887.0
2023-10-06 12:50:00,120.66,120.73,120.26,120.26,12329.0,112.5148,112.58,112.1418,112.1418,12329.0
2023-10-06 12:55:00,120.26,120.36,120.15,120.33,9884.0,112.1418,112.235,112.0392,112.207,9884.0
2023-10-06 13:00:00,120.31,120.5,120.31,120.45,3196.0,112.1884,112.3656,112.1884,112.3189,3196.0
2023-10-06 13:05:00,120.44,120.65,120.42,120.45,4685.0,112.3096,112.5054,112.291,112.3189,4685.0
2023-10-06 13:10:00,120.49,120.72,120.34,120.63,6964.0,112.3562,112.5707,112.2164,112.4868,6964.0
2023-10-06 13:15:00,120.71,120.75,120.59,120.59,5568.0,112.5614,112.5987,112.4495,112.4495,5568.0
2023-10-06 13:20:00,120.63,120.88,120.57,120.87,4997.0,112.4868,112.7199,112.4308,112.7106,4997.0
2023-10-06 13:25:00,120.81,120.87,120.68,120.76,4734.0,112.6546,112.7106,112.5334,112.608,4734.0
2023-10-06 13:30:00,120.76,120.96,120.75,120.91,3622.0,112.608,112.7945,112.5987,112.7479,3622.0
2023-10-06 13:35:00,120.96,120.98,120.64,120.64,8364.0,112.7945,112.8132,112.4961,112.4961,8364.0
2023-10-06 13:40:00,120.73,120.75,120.58,120.7,6065.0,112.58,112.5987,112.4402,112.5521,6065.0
2023-10-06 13:45:00,120.67,120.95,120.59,120.88,5294.0,112.5241,112.7852,112.4495,112.7199,5294.0
2023-10-06 13:50:00,120.87,120.96,120.79,120.8,7431.0,112.7106,112.7945,112.636,112.6453,7431.0
2023-10-06 13:55:00,120.86,120.94,120.8,120.88,3893.0,112.7013,112.7759,112.6453,112.7199,3893.0
2023-10-06 14:00:00,120.92,121.02,120.79,121.01,13098.0,112.7572,112.8505,112.636,112.8411,13098.0
2023-10-06 14:05:00,120.98,121.03,120.84,120.92,5555.0,112.8132,112.8598,112.6826,112.7572,5555.0
2023-10-06 14:10:00,120.91,120.98,120.82,120.96,7472.0,112.7479,112.8132,112.664,112.7945,7472.0
2023-10-06 14:15:00,120.97,120.99,120.78,120.82,18210.0,112.8038,112.8225,112.6267,112.664,18210.0
2023-10-06 14:20:00,120.82,120.87,120.67,120.67,17128.0,112.664,112.7106,112.5241,112.5241,17128.0
2023-10-06 14:25:00,120.68,121.32,120.65,121.32,27423.0,112.5334,113.1302,112.5054,113.1302,27423.0
2023-10-06 14:30:00,121.35,121.39,121.26,121.27,12348.0,113.1582,113.1955,113.0743,113.0836,12348.0
2023-10-06 14:35:00,121.34,121.35,121.14,121.22,24308.0,113.1489,113.1582,112.9624,113.037,24308.0
2023-10-06 14:40:00,121.2,121.29,121.13,121.2,14041.0,113.0183,113.1022,112.953,113.0183,14041.0
2023-10-06 14:45:00,121.19,121.27,121.08,121.19,27958.0,113.009,113.0836,112.9064,113.009,27958.0
2023-10-06 14:50:00,121.19,121.19,120.99,120.99,10426.0,113.009,113.009,112.8225,112.8225,10426.0
2023-10-06 14:55:00,121.01,121.07,120.91,121.06,15317.0,112.8411,112.8971,112.7479,112.8878,15317.0
2023-10-06 15:00:00,121.08,121.18,120.99,121.17,17250.0,112.9064,112.9997,112.8225,112.9903,17250.0
2023-10-06 15:05:00,121.14,121.18,121.03,121.07,17182.0,112.9624,112.9997,112.8598,112.8971,17182.0
2023-10-06 15:10:00,121.07,121.09,120.9,120.98,12712.0,112.8971,112.9157,112.7386,112.8132,12712.0
2023-10-06 15:15:00,120.99,121.12,120.93,121.08,16867.0,112.8225,112.9437,112.7665,112.9064,16867.0
2023-10-06 15:20:00,121.08,121.22,120.97,121.22,13476.0,112.9064,113.037,112.8038,113.037,13476.0
2023-10-06 15:25:00,121.19,121.19,121.1,121.18,6892.0,113.009,113.009,112.9251,112.9997,6892.0
2023-10-06 15:30:00,121.2,121.24,121.03,121.1,10716.0,113.0183,113.0556,112.8598,112.9251,10716.0
2023-10-06 15:35:00,121.1,121.19,121.1,121.14,10062.0,112.9251,113.009,112.9251,112.9624,10062.0
2023-10-06 15:40:00,121.15,121.2,121.04,121.08,15046.0,112.9717,113.0183,112.8691,112.9064,15046.0
2023-10-06 15:45:00,121.06,121.08,120.91,121.03,22498.0,112.8878,112.9064,112.7479,112.8598,22498.0
2023-10-06 15:50:00,121.01,121.01,120.52,120.54,41559.0,112.8411,112.8411,112.3842,112.4029,41559.0
2023-10-06 15:55:00,120.52,120.54,120.27,120.33,115680.0,112.3842,112.4029,112.1511,112.207,115680.0
2023-10-09 09:30:00,119.41,120.11,119.23,119.96,35606.0,111.3492,112.0019,111.1813,111.862,35606.0
2023-10-09 09:35:00,120.23,120.39,119.84,120.18,15001.0,112.1138,112.263,111.7501,112.0672,15001.0
2023-10-09 09:40:00,120.12,120.23,119.61,119.77,23032.0,112.0112,112.1138,111.5357,111.6849,23032.0
2023-10-09 09:45:00,119.82,120.0,118.93,119.01,31301.0,111.7315,111.8993,110.9016,110.9762,31301.0
2023-10-09 09:50:00,119.01,119.26,118.79,119.05,17135.0,110.9762,111.2093,110.771,111.0135,17135.0
2023-10-09 09:55:00,119.0,119.09,118.79,118.85,20172.0,110.9668,111.0508,110.771,110.827,20172.0
2023-10-09 10:00:00,118.84,119.17,118.8,118.86,18420.0,110.8176,111.1254,110.7803,110.8363,18420.0
2023-10-09 10:05:00,118.86,119.08,118.68,118.99,23040.0,110.8363,111.0414,110.6684,110.9575,23040.0
2023-10-09 10:10:00,119.04,119.04,118.8,118.93,21331.0,111.0041,111.0041,110.7803,110.9016,21331.0
2023-10-09 10:15:00,118.97,119.14,118.87,119.07,11146.0,110.9389,111.0974,110.8456,111.0321,11146.0
2023-10-09 10:20:00,119.03,119.36,119.03,119.35,9747.0,110.9948,111.3025,110.9948,111.2932,9747.0
2023-10-09 10:25:00,119.33,119.45,119.27,119.45,8082.0,111.2746,111.3865,111.2186,111.3865,8082.0
2023-10-09 10:30:00,119.42,119.68,119.39,119.5,9711.0,111.3585,111.6009,111.3305,111.4331,9711.0
2023-10-09 10:35:00,119.49,119.84,119.48,119.75,18906.0,111.4238,111.7501,111.4144,111.6662,18906.0
2023-10-09 10:40:00,119.8,119.8,119.49,119.72,10962.0,111.7128,111.7128,111.4238,111.6382,10962.0
2023-10-09 10:45:00,119.73,119.89,119.49,119.49,38513.0,111.6476,111.7968,111.4238,111.4238,38513.0
2023-10-09 10:50:00,119.51,119.58,119.27,119.42,23235.0,111.4424,111.5077,111.2186,111.3585,23235.0
2023-10-09 10:55:00,119.48,119.61,119.38,119.59,4819.0,111.4144,111.5357,111.3212,111.517,4819.0
2023-10-09 11:00:00,119.64,120.05,119.61,120.05,9243.0,111.5636,111.9459,111.5357,111.9459,9243.0
2023-10-09 11:05:00,120.04,120.36,120.04,120.26,14459.0,111.9366,112.235,111.9366,112.1418,14459.0
2023-10-09 11:10:00,120.32,120.4,120.23,120.23,9867.0,112.1977,112.2723,112.1138,112.1138,9867.0
2023-10-09 11:15:00,120.21,120.27,120.1,120.17,8458.0,112.0951,112.1511,111.9926,112.0578,8458.0
2023-10-09 11:20:00,120.19,120.27,120.07,120.19,18730.0,112.0765,112.1511,111.9646,112.0765,18730.0
2023-10-09 11:25:00,120.19,120.33,120.16,120.26,10475.0,112.0765,112.207,112.0485,112.1418,10475.0
2023-10-09 11:30:00,120.27,120.38,120.23,120.32,9810.0,112.1511,112.2537,112.1138,112.1977,9810.0
2023-10-09 11:35:00,120.25,120.25,119.96,119.97,15252.0,112.1324,112.1324,111.862,111.8713,15252.0
2023-10-09 11:40:00,119.94,119.95,119.81,119.89,5855.0,111.8434,111.8527,111.7222,111.7968,5855.0
2023-10-09 11:45:00,119.82,119.83,119.54,119.68,8663.0,111.7315,111.7408,111.4704,111.6009,8663.0
2023-10-09 11:50:00,119.69,119.81,119.59,119.72,11982.0,111.6103,111.7222,111.517,111.6382,11982.0
2023-10-09 11:55:00,119.69,119.8,119.64,119.8,16379.0,111.6103,111.7128,111.5636,111.7128,16379.0
2023-10-09 12:00:00,119.77,119.77,119.48,119.66,8395.0,111.6849,111.6849,111.4144,111.5823,8395.0
2023-10-09 12:05:00,119.68,120.08,119.68,119.97,11751.0,111.6009,111.9739,111.6009,111.8713,11751.0
2023-10-09 12:10:00,119.97,119.98,119.88,119.88,7041.0,111.8713,111.8807,111.7874,111.7874,7041.0
2023-10-09 12:15:00,119.86,119.97,119.82,119.94,12625.0,111.7688,111.8713,111.7315,111.8434,12625.0
2023-10-09 12:20:00,119.93,120.01,119.86,119.87,3956.0,111.8341,111.9086,111.7688,111.7781,3956.0
2023-10-09 12:25:00,119.85,119.86,119.53,119.65,13933.0,111.7595,111.7688,111.4611,111.573,13933.0
2023-10-09 12:30:00,119.65,119.74,119.59,119.72,16524.0,111.573,111.6569,111.517,111.6382,16524.0
2023-10-09 12:35:00,119.73,119.73,119.41,119.41,10594.0,111.6476,111.6476,111.3492,111.3492,10594.0
2023-10-09 12:40:00,119.42,119.51,119.39,119.43,5435.0,111.3585,111.4424,111.3305,111.3678,5435.0
2023-10-09 12:45:00,119.45,119.58,119.37,119.53,9873.0,111.3865,111.5077,111.3119,111.4611,9873.0
2023-10-09 12:50:00,119.56,119.66,119.49,119.62,6967.0,111.489,111.5823,111.4238,111.545,6967.0
2023-10-09 12:55:00,119.61,119.64,119.4,119.47,7208.0,111.5357,111.5636,111.3398,111.4051,7208.0
2023-10-09 13:00:00,119.49,119.57,119.41,119.5,8131.0,111.4238,111.4984,111.3492,111.4331,8131.0
2023-10-09 13:05:00,119.52,119.6,119.51,119.53,8192.0,111.4517,111.5263,111.4424,111.4611,8192.0
2023-10-09 13:10:00,119.53,119.61,119.46,119.57,4947.0,111.4611,111.5357,111.3958,111.4984,4947.0
2023-10-09 13:15:00,119.63,119.74,119.6,119.68,11088.0,111.5543,111.6569,111.5263,111.6009,11088.0
2023-10-09 13:20:00,119.64,119.94,119.63,119.93,20132.0,111.5636,111.8434,111.5543,111.8341,20132.0
2023-10-09 13:25:00,119.95,120.02,119.93,120.02,7118.0,111.8527,111.918,111.8341,111.918,7118.0
2023-10-09 13:30:00,120.08,120.2,120.04,120.11,6760.0,111.9739,112.0858,111.9366,112.0019,6760.0
2023-10-09 13:35:00,120.05,120.17,120.0,120.11,9940.0,111.9459,112.0578,111.8993,112.0019,9940.0
2023-10-09 13:40:00,120.13,120.43,120.12,120.43,10918.0,112.0205,112.3003,112.0112,112.3003,10918.0
2023-10-09 13:45:00,120.46,120.61,120.41,120.59,9142.0,112.3283,112.4681,112.2816,112.4495,9142.0
2023-10-09 13:50:00,120.59,120.61,120.48,120.49,21610.0,112.4495,112.4681,112.3469,112.3562,21610.0
2023-10-09 13:55:00,120.5,120.7,120.5,120.64,15644.0,112.3656,112.5521,112.3656,112.4961,15644.0
2023-10-09 14:00:00,120.7,120.88,120.7,120.82,18426.0,112.5521,112.7199,112.5521,112.664,18426.0
2023-10-09 14:05:00,120.82,120.96,120.8,120.89,7532.0,112.664,112.7945,112.6453,112.7292,7532.0
2023-10-09 14:10:00,120.89,120.95,120.86,120.93,7620.0,112.7292,112.7852,112.7013,112.7665,7620.0
2023-10-09 14:15:00,120.91,121.05,120.9,121.01,8496.0,112.7479,112.8784,112.7386,112.8411,8496.0
2023-10-09 14:20:00,121.02,121.17,120.89,121.06,14647.0,112.8505,112.9903,112.7292,112.8878,14647.0
2023-10-09 14:25:00,121.05,121.05,120.95,121.03,13249.0,112.8784,112.8784,112.7852,112.8598,13249.0
2023-10-09 14:30:00,120.99,121.03,120.81,120.81,13175.0,112.8225,112.8598,112.6546,112.6546,13175.0
2023-10-09 14:35:00,120.82,120.94,120.68,120.94,44113.0,112.664,112.7759,112.5334,112.7759,44113.0
2023-10-09 14:40:00,120.94,121.06,120.94,121.02,14651.0,112.7759,112.8878,112.7759,112.8505,14651.0
2023-10-09 14:45:00,121.01,121.01,120.87,120.94,9166.0,112.8411,112.8411,112.7106,112.7759,9166.0
2023-10-09 14:50:00,120.96,121.09,120.96,121.09,12636.0,112.7945,112.9157,112.7945,112.9157,12636.0
2023-10-09 14:55:00,121.07,121.32,121.07,121.2,10577.0,112.8971,113.1302,112.8971,113.0183,10577.0
2023-10-09 15:00:00,121.21,121.21,120.91,121.1,12459.0,113.0276,113.0276,112.7479,112.9251,12459.0
2023-10-09 15:05:00,121.07,121.23,121.07,121.16,11754.0,112.8971,113.0463,112.8971,112.981,11754.0
2023-10-09 15:10:00,121.16,121.18,120.85,120.86,10379.0,112.981,112.9997,112.6919,112.7013,10379.0
2023-10-09 15:15:00,120.85,120.98,120.76,120.82,15950.0,112.6919,112.8132,112.608,112.664,15950.0
2023-10-09 15:20:00,120.82,121.03,120.8,121.0,21806.0,112.664,112.8598,112.6453,112.8318,21806.0
2023-10-09 15:25:00,121.0,121.15,120.93,121.09,42998.0,112.8318,112.9717,112.7665,112.9157,42998.0
2023-10-09 15:30:00,121.08,121.11,120.85,120.85,22333.0,112.9064,112.9344,112.6919,112.6919,22333.0
2023-10-09 15:35:00,120.84,120.97,120.81,120.9,20385.0,112.6826,112.8038,112.6546,112.7386,20385.0
2023-10-09 15:40:00,120.9,120.91,120.64,120.67,18699.0,112.7386,112.7479,112.4961,112.5241,18699.0
2023-10-09 15:45:00,120.69,120.78,120.63,120.75,31486.0,112.5427,112.6267,112.4868,112.5987,31486.0
2023-10-09 15:50:00,120.74,120.87,120.68,120.83,64093.0,112.5894,112.7106,112.5334,112.6733,64093.0
2023-10-09 15:55:00,120.82,120.89,120.73,120.87,163587.0,112.664,112.7292,112.58,112.7106,163587.0
2023-10-10 09:30:00,122.09,122.9,122.09,122.38,40626.0,113.8482,114.6036,113.8482,114.1187,40626.0
2023-10-10 09:35:00,122.38,122.38,121.8,122.05,14678.0,114.1187,114.1187,113.5778,113.8109,14678.0
2023-10-10 09:40:00,121.84,122.08,121.43,121.69,14574.0,113.6151,113.8389,113.2328,113.4752,14574.0
2023-10-10 09:45:00,121.7,122.18,121.6,122.0,10257.0,113.4846,113.9322,113.3913,113.7643,10257.0
2023-10-10 09:50:00,121.95,122.17,121.72,121.94,8688.0,113.7177,113.9228,113.5032,113.7084,8688.0
2023-10-10 09:55:00,121.85,122.08,121.68,121.88,9205.0,113.6244,113.8389,113.4659,113.6524,9205.0
2023-10-10 10:00:00,121.71,121.88,121.6,121.67,8058.0,113.4939,113.6524,113.3913,113.4566,8058.0
2023-10-10 10:05:00,121.79,122.57,121.72,122.57,27713.0,113.5685,114.2958,113.5032,114.2958,27713.0
2023-10-10 10:10:00,122.59,122.65,122.42,122.54,14058.0,114.3145,114.3704,114.156,114.2679,14058.0
2023-10-10 10:15:00,122.56,122.77,122.47,122.71,18141.0,114.2865,114.4823,114.2026,114.4264,18141.0
2023-10-10 10:20:00,122.75,122.96,122.7,122.91,14876.0,114.4637,114.6595,114.4171,114.6129,14876.0
2023-10-10 10:25:00,122.93,123.15,122.9,122.9,14281.0,114.6315,114.8367,114.6036,114.6036,14281.0
2023-10-10 10:30:00,122.84,122.99,122.7,122.85,8130.0,114.5476,114.6875,114.4171,114.5569,8130.0
2023-10-10 10:35:00,122.86,122.92,122.69,122.72,12976.0,114.5663,114.6222,114.4077,114.4357,12976.0
2023-10-10 10:40:00,122.7,123.06,122.62,122.77,39476.0,114.4171,114.7528,114.3425,114.4823,39476.0
2023-10-10 10:45:00,122.81,122.81,122.47,122.53,10555.0,114.5196,114.5196,114.2026,114.2585,10555.0
2023-10-10 10:50:00,122.59,122.8,122.4,122.65,11192.0,114.3145,114.5103,114.1373,114.3704,11192.0
2023-10-10 10:55:00,122.62,122.63,122.47,122.53,5110.0,114.3425,114.3518,114.2026,114.2585,5110.0
2023-10-10 11:00:00,122.47,122.57,122.36,122.52,6850.0,114.2026,114.2958,114.1,114.2492,6850.0
2023-10-10 11:05:00,122.54,123.03,122.41,123.01,16418.0,114.2679,114.7248,114.1466,114.7061,16418.0
2023-10-10 11:10:00,123.1,123.31,123.08,123.3,9999.0,114.7901,114.9859,114.7714,114.9766,9999.0
2023-10-10 11:15:00,123.32,123.44,123.26,123.34,7506.0,114.9952,115.1071,114.9393,115.0139,7506.0
2023-10-10 11:20:00,123.4,123.4,123.0,123.05,13363.0,115.0698,115.0698,114.6968,114.7434,13363.0
2023-10-10 11:25:00,123.02,123.02,122.77,122.87,10046.0,114.7155,114.7155,114.4823,114.5756,10046.0
2023-10-10 11:30:00,122.88,123.07,122.85,123.04,6971.0,114.5849,114.7621,114.5569,114.7341,6971.0
2023-10-10 11:35:00,123.01,123.09,122.85,122.86,4096.0,114.7061,114.7807,114.5569,114.5663,4096.0
2023-10-10 11:40:00,122.94,122.97,122.83,122.84,4062.0,114.6409,114.6688,114.5383,114.5476,4062.0
2023-10-10 11:45:00,122.84,122.93,122.77,122.91,5255.0,114.5476,114.6315,114.4823,114.6129,5255.0
2023-10-10 11:50:00,122.92,122.96,122.86,122.96,6958.0,114.6222,114.6595,114.5663,114.6595,6958.0
2023-10-10 11:55:00,122.96,123.15,122.96,123.1,7478.0,114.6595,114.8367,114.6595,114.7901,7478.0
2023-10-10 12:00:00,123.1,123.31,123.09,123.29,16854.0,114.7901,114.9859,114.7807,114.9672,16854.0
2023-10-10 12:05:00,123.28,123.41,123.24,123.33,5345.0,114.9579,115.0791,114.9206,115.0045,5345.0
2023-10-10 12:10:00,123.35,123.52,123.34,123.5,7351.0,115.0232,115.1817,115.0139,115.1631,7351.0
2023-10-10 12:15:00,123.51,123.65,123.46,123.59,17211.0,115.1724,115.3029,115.1258,115.247,17211.0
2023-10-10 12:20:00,123.65,123.74,123.57,123.63,8901.0,115.3029,115.3869,115.2283,115.2843,8901.0
2023-10-10 12:25:00,123.63,123.72,123.63,123.69,3010.0,115.2843,115.3682,115.2843,115.3402,3010.0
2023-10-10 12:30:00,123.71,123.82,123.65,123.72,14858.0,115.3589,115.4615,115.3029,115.3682,14858.0
2023-10-10 12:35:00,123.72,123.88,123.72,123.84,5558.0,115.3682,115.5174,115.3682,115.4801,5558.0
2023-10-10 12:40:00,123.87,123.87,123.69,123.83,14920.0,115.5081,115.5081,115.3402,115.4708,14920.0
2023-10-10 12:45:00,123.79,123.82,123.73,123.81,2738.0,115.4335,115.4615,115.3775,115.4521,2738.0
2023-10-10 12:50:00,123.73,123.86,123.73,123.86,6108.0,115.3775,115.4988,115.3775,115.4988,6108.0
2023-10-10 12:55:00,123.87,124.0,123.85,123.98,6631.0,115.5081,115.6293,115.4894,115.6107,6631.0
2023-10-10 13:00:00,124.02,124.02,123.75,123.75,9965.0,115.648,115.648,115.3962,115.3962,9965.0
2023-10-10 13:05:00,123.57,123.72,123.43,123.43,15900.0,115.2283,115.3682,115.0978,115.0978,15900.0
2023-10-10 13:10:00,123.46,123.57,123.34,123.5,6629.0,115.1258,115.2283,115.0139,115.1631,6629.0
2023-10-10 13:15:00,123.45,123.57,123.36,123.5,5757.0,115.1164,115.2283,115.0325,115.1631,5757.0
2023-10-10 13:20:00,123.5,123.8,123.5,123.68,9985.0,115.1631,115.4428,115.1631,115.3309,9985.0
2023-10-10 13:25:00,123.59,123.66,123.54,123.66,4624.0,115.247,115.3123,115.2004,115.3123,4624.0
2023-10-10 13:30:00,123.64,123.71,123.51,123.54,4959.0,115.2936,115.3589,115.1724,115.2004,4959.0
2023-10-10 13:35:00,123.57,123.82,123.57,123.76,7219.0,115.2283,115.4615,115.2283,115.4055,7219.0
2023-10-10 13:40:00,123.78,123.87,123.77,123.84,3718.0,115.4242,115.5081,115.4148,115.4801,3718.0
2023-10-10 13:45:00,123.83,123.9,123.77,123.85,7274.0,115.4708,115.5361,115.4148,115.4894,7274.0
2023-10-10 13:50:00,123.81,123.85,123.74,123.74,3117.0,115.4521,115.4894,115.3869,115.3869,3117.0
2023-10-10 13:55:00,123.77,123.83,123.76,123.81,7041.0,115.4148,115.4708,115.4055,115.4521,7041.0
2023-10-10 14:00:00,123.82,123.82,123.5,123.57,21135.0,115.4615,115.4615,115.1631,115.2283,21135.0
2023-10-10 14:05:00,123.54,123.57,123.44,123.48,12969.0,115.2004,115.2283,115.1071,115.1444,12969.0
2023-10-10 14:10:00,123.48,123.55,123.24,123.25,10409.0,115.1444,115.2097,114.9206,114.9299,10409.0
2023-10-10 14:15:00,123.14,123.14,122.94,122.99,14612.0,114.8274,114.8274,114.6409,114.6875,14612.0
2023-10-10 14:20:00,122.98,122.98,122.76,122.8,14685.0,114.6782,114.6782,114.473,114.5103,14685.0
2023-10-10 14:25:00,122.79,123.01,122.69,122.97,13638.0,114.501,114.7061,114.4077,114.6688,13638.0
2023-10-10 14:30:00,122.98,123.02,122.91,122.97,12087.0,114.6782,114.7155,114.6129,114.6688,12087.0
2023-10-10 14:35:00,122.99,123.08,122.72,122.9,10383.0,114.6875,114.7714,114.4357,114.6036,10383.0
2023-10-10 14:40:00,122.9,123.04,122.82,122.97,10914.0,114.6036,114.7341,114.529,114.6688,10914.0
2023-10-10 14:45:00,122.98,123.18,122.91,122.91,14441.0,114.6782,114.8647,114.6129,114.6129,14441.0
2023-10-10 14:50:00,122.9,122.93,122.58,122.58,16962.0,114.6036,114.6315,114.3052,114.3052,16962.0
2023-10-10 14:55:00,122.55,122.56,122.44,122.45,10978.0,114.2772,114.2865,114.1746,114.1839,10978.0
2023-10-10 15:00:00,122.44,122.51,122.29,122.34,26959.0,114.1746,114.2399,114.0347,114.0814,26959.0
2023-10-10 15:05:00,122.32,122.32,122.19,122.21,16317.0,114.0627,114.0627,113.9415,113.9601,16317.0
2023-10-10 15:10:00,122.23,122.25,122.09,122.15,27727.0,113.9788,113.9974,113.8482,113.9042,27727.0
2023-10-10 15:15:00,122.17,122.28,122.12,122.12,15691.0,113.9228,114.0254,113.8762,113.8762,15691.0
2023-10-10 15:20:00,122.11,122.14,121.95,122.03,17619.0,113.8669,113.8949,113.7177,113.7923,17619.0
2023-10-10 15:25:00,122.01,122.1,121.96,121.98,13657.0,113.7736,113.8576,113.727,113.7457,13657.0
2023-10-10 15:30:00,122.0,122.01,121.91,121.95,13416.0,113.7643,113.7736,113.6804,113.7177,13416.0
2023-10-10 15:35:00,121.95,122.07,121.89,122.04,19188.0,113.7177,113.8296,113.6617,113.8016,19188.0
2023-10-10 15:40:00,122.05,122.17,122.05,122.14,24445.0,113.8109,113.9228,113.8109,113.8949,24445.0
2023-10-10 15:45:00,122.16,122.22,122.07,122.19,21781.0,113.9135,113.9695,113.8296,113.9415,21781.0
2023-10-10 15:50:00,122.2,122.26,122.06,122.09,51722.0,113.9508,114.0068,113.8203,113.8482,51722.0
2023-10-10 15:55:00,122.1,122.27,122.0,122.22,154414.0,113.8576,114.0161,113.7643,113.9695,154414.0
2023-10-11 09:30:00,123.07,123.5,122.88,123.43,25312.0,114.7621,115.1631,114.5849,115.0978,25312.0
2023-10-11 09:35:00,123.34,123.61,123.34,123.52,18494.0,115.0139,115.2656,115.0139,115.1817,18494.0
2023-10-11 09:40:00,123.51,124.25,123.5,124.1,22591.0,115.1724,115.8624,115.1631,115.7226,22591.0
2023-10-11 09:45:00,124.15,124.2,123.6,123.67,6594.0,115.7692,115.8158,115.2563,115.3216,6594.0
2023-10-11 09:50:00,123.63,123.68,123.02,123.13,14224.0,115.2843,115.3309,114.7155,114.818,14224.0
2023-10-11 09:55:00,123.17,123.64,123.11,123.64,16921.0,114.8553,115.2936,114.7994,115.2936,16921.0
2023-10-11 10:00:00,123.59,123.9,123.43,123.72,8136.0,115.247,115.5361,115.0978,115.3682,8136.0
2023-10-11 10:05:00,123.74,123.83,123.51,123.57,9442.0,115.3869,115.4708,115.1724,115.2283,9442.0
2023-10-11 10:10:00,123.57,123.57,123.19,123.24,13135.0,115.2283,115.2283,114.874,114.9206,13135.0
2023-10-11 10:15:00,123.1,123.17,123.0,123.01,8369.0,114.7901,114.8553,114.6968,114.7061,8369.0
2023-10-11 10:20:00,123.01,123.12,122.82,123.02,14231.0,114.7061,114.8087,114.529,114.7155,14231.0
2023-10-11 10:25:00,122.94,123.3,122.9,123.28,6962.0,114.6409,114.9766,114.6036,114.9579,6962.0
2023-10-11 10:30:00,123.35,123.47,123.16,123.18,11801.0,115.0232,115.1351,114.846,114.8647,11801.0
2023-10-11 10:35:00,123.28,123.28,123.04,123.24,11357.0,114.9579,114.9579,114.7341,114.9206,11357.0
2023-10-11 10:40:00,123.23,123.29,123.15,123.26,3630.0,114.9113,114.9672,114.8367,114.9393,3630.0
2023-10-11 10:45:00,123.29,123.48,123.23,123.42,8372.0,114.9672,115.1444,114.9113,115.0885,8372.0
2023-10-11 10:50:00,123.41,123.57,123.29,123.51,7403.0,115.0791,115.2283,114.9672,115.1724,7403.0
2023-10-11 10:55:00,123.55,123.73,123.53,123.71,14707.0,115.2097,115.3775,115.191,115.3589,14707.0
2023-10-11 11:00:00,123.7,123.83,123.67,123.69,7552.0,115.3496,115.4708,115.3216,115.3402,7552.0
2023-10-11 11:05:00,123.73,123.77,123.3,123.32,6537.0,115.3775,115.4148,114.9766,114.9952,6537.0
2023-10-11 11:10:00,123.31,123.34,122.73,122.86,24565.0,114.9859,115.0139,114.445,114.5663,24565.0
2023-10-11 11:15:00,122.86,122.87,122.51,122.63,22942.0,114.5663,114.5756,114.2399,114.3518,22942.0
2023-10-11 11:20:00,122.67,122.97,122.61,122.96,8571.0,114.3891,114.6688,114.3331,114.6595,8571.0
2023-10-11 11:25:00,122.97,122.97,122.82,122.82,5059.0,114.6688,114.6688,114.529,114.529,5059.0
2023-10-11 11:30:00,122.86,123.06,122.86,123.01,4795.0,114.5663,114.7528,114.5663,114.7061,4795.0
2023-10-11 11:35:00,123.02,123.02,122.81,122.9,5993.0,114.7155,114.7155,114.5196,114.6036,5993.0
2023-10-11 11:40:00,122.89,122.89,122.66,122.71,7102.0,114.5942,114.5942,114.3798,114.4264,7102.0
2023-10-11 11:45:00,122.73,122.81,122.67,122.77,12017.0,114.445,114.5196,114.3891,114.4823,12017.0
2023-10-11 11:50:00,122.74,122.83,122.65,122.71,6876.0,114.4544,114.5383,114.3704,114.4264,6876.0
2023-10-11 11:55:00,122.69,122.71,122.44,122.48,13639.0,114.4077,114.4264,114.1746,114.2119,13639.0
2023-10-11 12:00:00,122.48,122.65,122.44,122.64,5677.0,114.2119,114.3704,114.1746,114.3611,5677.0
2023-10-11 12:05:00,122.58,122.68,122.5,122.61,5050.0,114.3052,114.3984,114.2306,114.3331,5050.0
2023-10-11 12:10:00,122.58,122.68,122.53,122.53,5705.0,114.3052,114.3984,114.2585,114.2585,5705.0
2023-10-11 12:15:00,122.52,122.52,122.35,122.42,4301.0,114.2492,114.2492,114.0907,114.156,4301.0
2023-10-11 12:20:00,122.45,122.45,122.15,122.16,14616.0,114.1839,114.1839,113.9042,113.9135,14616.0
2023-10-11 12:25:00,122.18,122.18,122.04,122.12,6470.0,113.9322,113.9322,113.8016,113.8762,6470.0
2023-10-11 12:30:00,122.1,122.28,122.04,122.18,6772.0,113.8576,114.0254,113.8016,113.9322,6772.0
2023-10-11 12:35:00,122.26,122.37,122.2,122.31,5532.0,114.0068,114.1093,113.9508,114.0534,5532.0
2023-10-11 12:40:00,122.35,122.43,122.3,122.33,3499.0,114.0907,114.1653,114.0441,114.072,3499.0
2023-10-11 12:45:00,122.3,122.34,122.19,122.22,5675.0,114.0441,114.0814,113.9415,113.9695,5675.0
2023-10-11 12:50:00,122.23,122.29,122.19,122.25,4169.0,113.9788,114.0347,113.9415,113.9974,4169.0
2023-10-11 12:55:00,122.22,122.43,122.18,122.37,4987.0,113.9695,114.1653,113.9322,114.1093,4987.0
2023-10-11 13:00:00,122.36,122.44,122.35,122.35,5705.0,114.1,114.1746,114.0907,114.0907,5705.0
2023-10-11 13:05:00,122.36,122.5,122.35,122.5,4691.0,114.1,114.2306,114.0907,114.2306,4691.0
2023-10-11 13:10:00,122.53,122.62,122.46,122.61,3154.0,114.2585,114.3425,114.1933,114.3331,3154.0
2023-10-11 13:15:00,122.64,122.66,122.35,122.38,8238.0,114.3611,114.3798,114.0907,114.1187,8238.0
2023-10-11 13:20:00,122.35,122.48,122.34,122.43,5444.0,114.0907,114.2119,114.0814,114.1653,5444.0
2023-10-11 13:25:00,122.39,122.55,122.35,122.43,9672.0,114.128,114.2772,114.0907,114.1653,9672.0
2023-10-11 13:30:00,122.42,122.44,122.33,122.38,4921.0,114.156,114.1746,114.072,114.1187,4921.0
2023-10-11 13:35:00,122.35,122.41,122.32,122.35,6083.0,114.0907,114.1466,114.0627,114.0907,6083.0
2023-10-11 13:40:00,122.38,122.42,122.31,122.34,9116.0,114.1187,114.156,114.0534,114.0814,9116.0
2023-10-11 13:45:00,122.34,122.4,122.34,122.37,2159.0,114.0814,114.1373,114.0814,114.1093,2159.0
2023-10-11 13:50:00,122.38,122.56,122.34,122.54,5410.0,114.1187,114.2865,114.0814,114.2679,5410.0
2023-10-11 13:55:00,122.54,122.6,122.51,122.51,4181.0,114.2679,114.3238,114.2399,114.2399,4181.0
2023-10-11 14:00:00,122.55,122.76,122.51,122.57,4984.0,114.2772,114.473,114.2399,114.2958,4984.0
2023-10-11 14:05:00,122.56,122.64,122.53,122.55,2342.0,114.2865,114.3611,114.2585,114.2772,2342.0
2023-10-11 14:10:00,122.56,122.75,122.52,122.75,5588.0,114.2865,114.4637,114.2492,114.4637,5588.0
2023-10-11 14:15:00,122.75,122.89,122.73,122.8,5510.0,114.4637,114.5942,114.445,114.5103,5510.0
2023-10-11 14:20:00,122.79,122.88,122.77,122.85,8435.0,114.501,114.5849,114.4823,114.5569,8435.0
2023-10-11 14:25:00,122.88,123.02,122.81,122.81,24131.0,114.5849,114.7155,114.5196,114.5196,24131.0
2023-10-11 14:30:00,122.84,123.02,122.84,122.95,8354.0,114.5476,114.7155,114.5476,114.6502,8354.0
2023-10-11 14:35:00,122.93,122.97,122.83,122.87,5475.0,114.6315,114.6688,114.5383,114.5756,5475.0
2023-10-11 14:40:00,122.84,122.87,122.76,122.77,8298.0,114.5476,114.5756,114.473,114.4823,8298.0
2023-10-11 14:45:00,122.76,122.8,122.71,122.78,4486.0,114.473,114.5103,114.4264,114.4917,4486.0
2023-10-11 14:50:00,122.77,122.82,122.71,122.82,3490.0,114.4823,114.529,114.4264,114.529,3490.0
2023-10-11 14:55:00,122.82,122.84,122.72,122.8,3948.0,114.529,114.5476,114.4357,114.5103,3948.0
2023-10-11 15:00:00,122.83,122.9,122.82,122.9,2620.0,114.5383,114.6036,114.529,114.6036,2620.0
2023-10-11 15:05:00,122.88,122.88,122.77,122.86,4289.0,114.5849,114.5849,114.4823,114.5663,4289.0
2023-10-11 15:10:00,122.87,122.93,122.73,122.77,4585.0,114.5756,114.6315,114.445,114.4823,4585.0
2023-10-11 15:15:00,122.75,122.76,122.66,122.74,5919.0,114.4637,114.473,114.3798,114.4544,5919.0
2023-10-11 15:20:00,122.71,122.78,122.64,122.77,13121.0,114.4264,114.4917,114.3611,114.4823,13121.0
2023-10-11 15:25:00,122.77,122.85,122.7,122.8,10716.0,114.4823,114.5569,114.4171,114.5103,10716.0
2023-10-11 15:30:00,122.8,122.86,122.75,122.84,13221.0,114.5103,114.5663,114.4637,114.5476,13221.0
2023-10-11 15:35:00,122.85,122.98,122.72,122.97,5405.0,114.5569,114.6782,114.4357,114.6688,5405.0
2023-10-11 15:40:00,122.97,122.98,122.75,122.77,13095.0,114.6688,114.6782,114.4637,114.4823,13095.0
2023-10-11 15:45:00,122.76,122.93,122.61,122.64,23346.0,114.473,114.6315,114.3331,114.3611,23346.0
2023-10-11 15:50:00,122.63,122.75,122.46,122.55,52923.0,114.3518,114.4637,114.1933,114.2772,52923.0
2023-10-11 15:55:00,122.53,122.77,122.5,122.74,85704.0,114.2585,114.4823,114.2306,114.4544,85704.0
2023-10-12 09:30:00,122.91,122.91,121.36,122.0,45644.0,114.6129,114.6129,113.1675,113.7643,45644.0
2023-10-12 09:35:00,122.13,122.37,121.5,121.88,22938.0,113.8855,114.1093,113.2981,113.6524,22938.0
2023-10-12 09:40:00,121.95,122.34,121.58,121.98,17682.0,113.7177,114.0814,113.3727,113.7457,17682.0
2023-10-12 09:45:00,121.98,122.33,121.93,122.01,11584.0,113.7457,114.072,113.699,113.7736,11584.0
2023-10-12 09:50:00,122.04,122.04,121.28,121.28,16773.0,113.8016,113.8016,113.0929,113.0929,16773.0
2023-10-12 09:55:00,121.28,121.39,121.03,121.25,14233.0,113.0929,113.1955,112.8598,113.0649,14233.0
2023-10-12 10:00:00,121.23,121.53,121.1,121.22,11930.0,113.0463,113.326,112.9251,113.037,11930.0
2023-10-12 10:05:00,121.21,121.51,121.16,121.51,12508.0,113.0276,113.3074,112.981,113.3074,12508.0
2023-10-12 10:10:00,121.48,121.66,121.4,121.59,15702.0,113.2794,113.4473,113.2048,113.382,15702.0
2023-10-12 10:15:00,121.58,121.94,121.55,121.84,8676.0,113.3727,113.7084,113.3447,113.6151,8676.0
2023-10-12 10:20:00,121.84,121.99,121.68,121.92,8879.0,113.6151,113.755,113.4659,113.6897,8879.0
2023-10-12 10:25:00,121.93,122.15,121.73,122.15,40564.0,113.699,113.9042,113.5125,113.9042,40564.0
2023-10-12 10:30:00,122.2,122.42,122.08,122.15,25570.0,113.9508,114.156,113.8389,113.9042,25570.0
2023-10-12 10:35:00,122.15,122.46,122.09,122.39,6840.0,113.9042,114.1933,113.8482,114.128,6840.0
2023-10-12 10:40:00,122.4,122.64,122.36,122.45,10989.0,114.1373,114.3611,114.1,114.1839,10989.0
2023-10-12 10:45:00,122.46,122.57,122.4,122.52,15153.0,114.1933,114.2958,114.1373,114.2492,15153.0
2023-10-12 10:50:00,122.52,122.53,122.37,122.41,12647.0,114.2492,114.2585,114.1093,114.1466,12647.0
2023-10-12 10:55:00,122.37,122.46,122.28,122.43,4799.0,114.1093,114.1933,114.0254,114.1653,4799.0
2023-10-12 11:00:00,122.41,122.49,122.26,122.27,9895.0,114.1466,114.2212,114.0068,114.0161,9895.0
2023-10-12 11:05:00,122.31,122.31,122.05,122.31,15307.0,114.0534,114.0534,113.8109,114.0534,15307.0
2023-10-12 11:10:00,122.32,122.35,122.17,122.28,12157.0,114.0627,114.0907,113.9228,114.0254,12157.0
2023-10-12 11:15:00,122.26,122.37,122.08,122.09,7775.0,114.0068,114.1093,113.8389,113.8482,7775.0
2023-10-12 11:20:00,122.09,122.21,122.03,122.09,12398.0,113.8482,113.9601,113.7923,113.8482,12398.0
2023-10-12 11:25:00,122.1,122.47,122.1,122.43,7836.0,113.8576,114.2026,113.8576,114.1653,7836.0
2023-10-12 11:30:00,122.39,122.42,122.14,122.19,6961.0,114.128,114.156,113.8949,113.9415,6961.0
2023-10-12 11:35:00,122.18,122.21,122.06,122.09,6829.0,113.9322,113.9601,113.8203,113.8482,6829.0
2023-10-12 11:40:00,122.1,122.11,121.53,121.6,23216.0,113.8576,113.8669,113.326,113.3913,23216.0
2023-10-12 11:45:00,121.62,121.77,121.46,121.46,8945.0,113.41,113.5498,113.2608,113.2608,8945.0
2023-10-12 11:50:00,121.5,121.9,121.5,121.82,19103.0,113.2981,113.6711,113.2981,113.5965,19103.0
2023-10-12 11:55:00,121.81,121.99,121.79,121.98,4361.0,113.5871,113.755,113.5685,113.7457,4361.0
2023-10-12 12:00:00,122.02,122.2,121.93,121.95,4875.0,113.783,113.9508,113.699,113.7177,4875.0
2023-10-12 12:05:00,121.95,122.18,121.94,122.18,5933.0,113.7177,113.9322,113.7084,113.9322,5933.0
2023-10-12 12:10:00,122.28,122.68,122.18,122.64,9460.0,114.0254,114.3984,113.9322,114.3611,9460.0
2023-10-12 12:15:00,122.67,123.13,122.66,123.13,17539.0,114.3891,114.818,114.3798,114.818,17539.0
2023-10-12 12:20:00,123.11,123.11,122.85,122.99,13384.0,114.7994,114.7994,114.5569,114.6875,13384.0
2023-10-12 12:25:00,122.97,122.98,122.76,122.78,13733.0,114.6688,114.6782,114.473,114.4917,13733.0
2023-10-12 12:30:00,122.79,122.81,122.63,122.68,17086.0,114.501,114.5196,114.3518,114.3984,17086.0
2023-10-12 12:35:00,122.7,122.87,122.64,122.86,4449.0,114.4171,114.5756,114.3611,114.5663,4449.0
2023-10-12 12:40:00,122.88,122.88,122.65,122.74,10822.0,114.5849,114.5849,114.3704,114.4544,10822.0
2023-10-12 12:45:00,122.72,122.78,122.65,122.67,7108.0,114.4357,114.4917,114.3704,114.3891,7108.0
2023-10-12 12:50:00,122.6,122.61,122.51,122.6,7349.0,114.3238,114.3331,114.2399,114.3238,7349.0
2023-10-12 12:55:00,122.65,122.75,122.63,122.75,4765.0,114.3704,114.4637,114.3518,114.4637,4765.0
2023-10-12 13:00:00,122.72,122.73,122.26,122.27,11440.0,114.4357,114.445,114.0068,114.0161,11440.0
2023-10-12 13:05:00,122.26,122.26,121.89,122.05,9083.0,114.0068,114.0068,113.6617,113.8109,9083.0
2023-10-12 13:10:00,122.04,122.17,121.95,122.15,3998.0,113.8016,113.9228,113.7177,113.9042,3998.0
2023-10-12 13:15:00,122.09,122.1,121.92,122.06,5712.0,113.8482,113.8576,113.6897,113.8203,5712.0
2023-10-12 13:20:00,122.03,122.23,122.02,122.18,4137.0,113.7923,113.9788,113.783,113.9322,4137.0
2023-10-12 13:25:00,122.2,122.2,121.83,121.87,3189.0,113.9508,113.9508,113.6058,113.6431,3189.0
2023-10-12 13:30:00,121.79,121.99,121.71,121.72,7219.0,113.5685,113.755,113.4939,113.5032,7219.0
2023-10-12 13:35:00,121.76,121.76,121.54,121.54,4199.0,113.5405,113.5405,113.3354,113.3354,4199.0
2023-10-12 13:40:00,121.55,121.56,121.33,121.35,19851.0,113.3447,113.354,113.1395,113.1582,19851.0
2023-10-12 13:45:00,121.38,121.52,121.38,121.47,8742.0,113.1862,113.3167,113.1862,113.2701,8742.0
2023-10-12 13:50:00,121.47,121.6,121.32,121.47,7869.0,113.2701,113.3913,113.1302,113.2701,7869.0
2023-10-12 13:55:00,121.47,121.6,121.36,121.39,19742.0,113.2701,113.3913,113.1675,113.1955,19742.0
2023-10-12 14:00:00,121.41,121.5,121.33,121.33,17558.0,113.2141,113.2981,113.1395,113.1395,17558.0
2023-10-12 14:05:00,121.37,121.54,121.33,121.33,38863.0,113.1768,113.3354,113.1395,113.1395,38863.0
2023-10-12 14:10:00,121.33,121.37,121.25,121.37,19401.0,113.1395,113.1768,113.0649,113.1768,19401.0
2023-10-12 14:15:00,121.37,121.4,120.83,120.83,15761.0,113.1768,113.2048,112.6733,112.6733,15761.0
2023-10-12 14:20:00,120.86,121.32,120.86,121.24,10826.0,112.7013,113.1302,112.7013,113.0556,10826.0
2023-10-12 14:25:00,121.23,121.32,121.03,121.29,15055.0,113.0463,113.1302,112.8598,113.1022,15055.0
2023-10-12 14:30:00,121.23,121.42,121.18,121.42,19153.0,113.0463,113.2235,112.9997,113.2235,19153.0
2023-10-12 14:35:00,121.42,121.45,121.25,121.28,8691.0,113.2235,113.2514,113.0649,113.0929,8691.0
2023-10-12 14:40:00,121.29,121.32,121.16,121.29,10935.0,113.1022,113.1302,112.981,113.1022,10935.0
2023-10-12 14:45:00,121.3,121.52,121.22,121.52,16445.0,113.1116,113.3167,113.037,113.3167,16445.0
2023-10-12 14:50:00,121.46,121.63,121.4,121.51,11181.0,113.2608,113.4193,113.2048,113.3074,11181.0
2023-10-12 14:55:00,121.48,121.5,121.34,121.34,8910.0,113.2794,113.2981,113.1489,113.1489,8910.0
2023-10-12 15:00:00,121.38,121.48,121.29,121.37,18236.0,113.1862,113.2794,113.1022,113.1768,18236.0
2023-10-12 15:05:00,121.33,121.52,121.27,121.51,7819.0,113.1395,113.3167,113.0836,113.3074,7819.0
2023-10-12 15:10:00,121.48,121.78,121.43,121.73,12122.0,113.2794,113.5592,113.2328,113.5125,12122.0
2023-10-12 15:15:00,121.7,121.81,121.69,121.73,24309.0,113.4846,113.5871,113.4752,113.5125,24309.0
2023-10-12 15:20:00,121.73,121.76,121.62,121.62,14149.0,113.5125,113.5405,113.41,113.41,14149.0
2023-10-12 15:25:00,121.6,121.6,121.32,121.36,27975.0,113.3913,113.3913,113.1302,113.1675,27975.0
2023-10-12 15:30:00,121.43,121.64,121.35,121.59,18393.0,113.2328,113.4286,113.1582,113.382,18393.0
2023-10-12 15:35:00,121.59,121.64,121.54,121.59,26328.0,113.382,113.4286,113.3354,113.382,26328.0
2023-10-12 15:40:00,121.61,121.65,121.45,121.57,51683.0,113.4006,113.4379,113.2514,113.3633,51683.0
2023-10-12 15:45:00,121.58,121.65,121.49,121.58,29023.0,113.3727,113.4379,113.2887,113.3727,29023.0
2023-10-12 15:50:00,121.57,121.64,121.43,121.48,93627.0,113.3633,113.4286,113.2328,113.2794,93627.0
2023-10-12 15:55:00,121.46,121.5,121.18,121.32,200693.0,113.2608,113.2981,112.9997,113.1302,200693.0
2023-10-13 09:30:00,120.65,121.09,117.0,119.76,216901.0,112.5054,112.9157,109.1018,111.6755,216901.0
2023-10-13 09:35:00,119.97,120.07,118.75,119.54,119384.0,111.8713,111.9646,110.7337,111.4704,119384.0
2023-10-13 09:40:00,119.61,119.94,117.48,117.77,98258.0,111.5357,111.8434,109.5494,109.8199,98258.0
2023-10-13 09:45:00,117.62,118.04,117.26,117.52,108947.0,109.68,110.0716,109.3443,109.5867,108947.0
2023-10-13 09:50:00,117.52,118.42,117.12,118.25,75343.0,109.5867,110.426,109.2137,110.2675,75343.0
2023-10-13 09:55:00,118.16,118.9,118.08,118.33,61670.0,110.1835,110.8736,110.1089,110.3421,61670.0
2023-10-13 10:00:00,118.41,119.18,117.92,119.04,49570.0,110.4167,111.1347,109.9597,111.0041,49570.0
2023-10-13 10:05:00,119.2,119.2,118.54,118.7,58150.0,111.1533,111.1533,110.5379,110.6871,58150.0
2023-10-13 10:10:00,118.65,119.07,118.64,118.79,66795.0,110.6405,111.0321,110.6311,110.771,66795.0
2023-10-13 10:15:00,118.79,119.09,118.27,118.72,69301.0,110.771,111.0508,110.2861,110.7057,69301.0
2023-10-13 10:20:00,118.72,118.73,117.67,117.88,41279.0,110.7057,110.7151,109.7266,109.9224,41279.0
2023-10-13 10:25:00,117.92,118.28,117.75,117.81,32794.0,109.9597,110.2954,109.8012,109.8572,32794.0
2023-10-13 10:30:00,117.8,118.68,117.64,118.67,85596.0,109.8478,110.6684,109.6986,110.6591,85596.0
2023-10-13 10:35:00,118.59,118.79,118.28,118.48,41729.0,110.5845,110.771,110.2954,110.4819,41729.0
2023-10-13 10:40:00,118.44,118.45,117.81,118.03,29921.0,110.4446,110.454,109.8572,110.0623,29921.0
2023-10-13 10:45:00,117.98,118.44,117.69,118.35,171295.0,110.0157,110.4446,109.7453,110.3607,171295.0
2023-10-13 10:50:00,118.35,118.71,118.01,118.5,37629.0,110.3607,110.6964,110.0437,110.5006,37629.0
2023-10-13 10:55:00,118.59,119.02,118.59,118.9,48301.0,110.5845,110.9855,110.5845,110.8736,48301.0
2023-10-13 11:00:00,118.89,118.91,118.2,118.2,22645.0,110.8643,110.8829,110.2208,110.2208,22645.0
2023-10-13 11:05:00,118.22,118.29,117.96,117.97,14484.0,110.2395,110.3048,109.997,110.0064,14484.0
2023-10-13 11:10:00,118.02,118.48,117.85,118.3,28123.0,110.053,110.4819,109.8945,110.3141,28123.0
2023-10-13 11:15:00,118.15,118.43,118.08,118.38,42031.0,110.1742,110.4353,110.1089,110.3887,42031.0
2023-10-13 11:20:00,118.38,120.18,118.31,119.24,91663.0,110.3887,112.0672,110.3234,111.1906,91663.0
2023-10-13 11:25:00,119.25,120.32,119.24,120.22,65420.0,111.2,112.1977,111.1906,112.1045,65420.0
2023-10-13 11:30:00,120.19,120.77,119.79,120.42,70215.0,112.0765,112.6173,111.7035,112.291,70215.0
2023-10-13 11:35:00,120.42,120.69,119.62,119.83,43258.0,112.291,112.5427,111.545,111.7408,43258.0
2023-10-13 11:40:00,119.87,120.1,119.73,119.88,43682.0,111.7781,111.9926,111.6476,111.7874,43682.0
2023-10-13 11:45:00,119.86,119.86,118.01,119.11,32240.0,111.7688,111.7688,110.0437,111.0694,32240.0
2023-10-13 11:50:00,119.17,119.17,118.0,118.37,52281.0,111.1254,111.1254,110.0343,110.3794,52281.0
2023-10-13 11:55:00,118.28,118.45,117.39,117.51,32696.0,110.2954,110.454,109.4655,109.5774,32696.0
2023-10-13 12:00:00,117.6,118.59,117.54,118.42,34171.0,109.6613,110.5845,109.6054,110.426,34171.0
2023-10-13 12:05:00,118.58,118.58,118.0,118.03,26496.0,110.5752,110.5752,110.0343,110.0623,26496.0
2023-10-13 12:10:00,118.05,118.1,117.38,117.38,20953.0,110.081,110.1276,109.4562,109.4562,20953.0
2023-10-13 12:15:00,117.36,118.0,117.25,117.84,30087.0,109.4375,110.0343,109.335,109.8851,30087.0
2023-10-13 12:20:00,117.85,118.1,117.58,117.66,22689.0,109.8945,110.1276,109.6427,109.7173,22689.0
2023-10-13 12:25:00,117.58,117.67,117.34,117.44,22663.0,109.6427,109.7266,109.4189,109.5121,22663.0
2023-10-13 12:30:00,117.5,117.65,117.35,117.52,16782.0,109.5681,109.708,109.4282,109.5867,16782.0
2023-10-13 12:35:00,117.56,118.01,117.41,117.7,36114.0,109.624,110.0437,109.4842,109.7546,36114.0
2023-10-13 12:40:00,117.67,117.77,117.58,117.69,17695.0,109.7266,109.8199,109.6427,109.7453,17695.0
2023-10-13 12:45:00,117.59,117.59,117.14,117.14,21124.0,109.652,109.652,109.2324,109.2324,21124.0
2023-10-13 12:50:00,117.1,117.21,116.75,117.08,24965.0,109.1951,109.2977,108.8687,109.1764,24965.0
2023-10-13 12:55:00,117.09,117.27,116.91,117.0,10870.0,109.1858,109.3536,109.0179,109.1018,10870.0
2023-10-13 13:00:00,117.02,117.19,116.94,117.07,11586.0,109.1205,109.279,109.0459,109.1671,11586.0
2023-10-13 13:05:00,117.0,117.27,116.99,117.11,14866.0,109.1018,109.3536,109.0925,109.2044,14866.0
2023-10-13 13:10:00,117.1,117.15,116.75,116.75,12837.0,109.1951,109.2417,108.8687,108.8687,12837.0
2023-10-13 13:15:00,116.78,117.01,116.76,116.86,13852.0,108.8967,109.1112,108.878,108.9713,13852.0
2023-10-13 13:20:00,116.85,117.0,116.59,116.64,23587.0,108.962,109.1018,108.7195,108.7661,23587.0
2023-10-13 13:25:00,116.6,116.8,116.45,116.54,27796.0,108.7288,108.9153,108.589,108.6729,27796.0
2023-10-13 13:30:00,116.54,116.54,116.25,116.37,37844.0,108.6729,108.6729,108.4025,108.5144,37844.0
2023-10-13 13:35:00,116.36,116.62,116.29,116.4,33103.0,108.505,108.7475,108.4398,108.5423,33103.0
2023-10-13 13:40:00,116.43,117.26,116.43,117.22,35930.0,108.5703,109.3443,108.5703,109.307,35930.0
2023-10-13 13:45:00,117.23,117.23,116.67,116.72,25673.0,109.3163,109.3163,108.7941,108.8407,25673.0
2023-10-13 13:50:00,116.68,116.85,116.6,116.74,21681.0,108.8034,108.962,108.7288,108.8594,21681.0
2023-10-13 13:55:00,116.78,116.81,116.59,116.71,15292.0,108.8967,108.9247,108.7195,108.8314,15292.0
2023-10-13 14:00:00,116.71,116.73,116.5,116.59,16641.0,108.8314,108.8501,108.6356,108.7195,16641.0
2023-10-13 14:05:00,116.59,117.07,116.48,117.07,19066.0,108.7195,109.1671,108.6169,109.1671,19066.0
2023-10-13 14:10:00,117.05,117.39,117.04,117.33,32111.0,109.1485,109.4655,109.1391,109.4096,32111.0
2023-10-13 14:15:00,117.31,117.69,117.19,117.64,25549.0,109.3909,109.7453,109.279,109.6986,25549.0
2023-10-13 14:20:00,117.65,117.69,117.42,117.45,14574.0,109.708,109.7453,109.4935,109.5215,14574.0
2023-10-13 14:25:00,117.47,117.56,117.27,117.54,18076.0,109.5401,109.624,109.3536,109.6054,18076.0
2023-10-13 14:30:00,117.6,117.79,117.53,117.76,14595.0,109.6613,109.8385,109.5961,109.8105,14595.0
2023-10-13 14:35:00,117.73,117.81,117.42,117.7,31479.0,109.7826,109.8572,109.4935,109.7546,31479.0
2023-10-13 14:40:00,117.71,117.75,117.52,117.72,34827.0,109.7639,109.8012,109.5867,109.7732,34827.0
2023-10-13 14:45:00,117.75,117.78,117.44,117.51,42753.0,109.8012,109.8292,109.5121,109.5774,42753.0
2023-10-13 14:50:00,117.51,117.81,117.48,117.75,17184.0,109.5774,109.8572,109.5494,109.8012,17184.0
2023-10-13 14:55:00,117.75,118.05,117.74,118.04,39423.0,109.8012,110.081,109.7919,110.0716,39423.0
2023-10-13 15:00:00,118.09,118.38,118.04,118.35,30308.0,110.1183,110.3887,110.0716,110.3607,30308.0
2023-10-13 15:05:00,118.33,118.33,117.96,118.27,24874.0,110.3421,110.3421,109.997,110.2861,24874.0
2023-10-13 15:10:00,118.23,118.47,118.14,118.47,22048.0,110.2488,110.4726,110.1649,110.4726,22048.0
2023-10-13 15:15:00,118.4,118.4,118.06,118.11,15241.0,110.4073,110.4073,110.0903,110.1369,15241.0
2023-10-13 15:20:00,118.08,118.3,118.03,118.25,21942.0,110.1089,110.3141,110.0623,110.2675,21942.0
2023-10-13 15:25:00,118.27,118.28,118.04,118.18,18994.0,110.2861,110.2954,110.0716,110.2022,18994.0
2023-10-13 15:30:00,118.19,118.52,118.18,118.33,22880.0,110.2115,110.5192,110.2022,110.3421,22880.0
2023-10-13 15:35:00,118.32,118.32,118.15,118.32,28326.0,110.3327,110.3327,110.1742,110.3327,28326.0
2023-10-13 15:40:00,118.28,118.44,118.2,118.28,23791.0,110.2954,110.4446,110.2208,110.2954,23791.0
2023-10-13 15:45:00,118.29,118.85,118.29,118.82,67173.0,110.3048,110.827,110.3048,110.799,67173.0
2023-10-13 15:50:00,118.8,118.82,118.22,118.26,77329.0,110.7803,110.799,110.2395,110.2768,77329.0
2023-10-13 15:55:00,118.26,118.34,118.01,118.14,165350.0,110.2768,110.3514,110.0437,110.1649,165350.0
2023-10-16 09:30:00,117.92,118.0,117.36,117.61,47983.0,111.4025,111.4781,110.8735,111.1097,47983.0
2023-10-16 09:35:00,117.62,118.22,117.48,118.06,14788.0,111.1191,111.686,110.9869,111.5348,14788.0
2023-10-16 09:40:00,118.13,118.13,117.28,117.82,18416.0,111.6009,111.6009,110.7979,111.3081,18416.0
2023-10-16 09:45:00,117.81,117.88,116.66,116.98,37106.0,111.2986,111.3647,110.2122,110.5145,37106.0
2023-10-16 09:50:00,117.0,117.49,116.9,116.94,21797.0,110.5334,110.9963,110.4389,110.4767,21797.0
2023-10-16 09:55:00,117.0,117.0,116.35,116.75,49094.0,110.5334,110.5334,109.9193,110.2972,49094.0
2023-10-16 10:00:00,116.63,116.78,116.17,116.54,21335.0,110.1838,110.3255,109.7493,110.0988,21335.0
2023-10-16 10:05:00,116.32,116.34,115.58,115.59,29661.0,109.891,109.9099,109.1919,109.2013,29661.0
2023-10-16 10:10:00,115.63,116.49,115.6,116.44,36265.0,109.2391,110.0516,109.2108,110.0043,36265.0
2023-10-16 10:15:00,116.44,117.06,116.26,116.75,27030.0,110.0043,110.5901,109.8343,110.2972,27030.0
2023-10-16 10:20:00,116.79,117.24,116.77,117.22,19047.0,110.335,110.7601,110.3161,110.7412,19047.0
2023-10-16 10:25:00,117.13,117.58,116.86,117.56,41584.0,110.6562,111.0813,110.4011,111.0624,41584.0
2023-10-16 10:30:00,117.56,117.77,117.49,117.64,27007.0,111.0624,111.2608,110.9963,111.138,27007.0
2023-10-16 10:35:00,117.64,117.72,117.45,117.67,18688.0,111.138,111.2136,110.9585,111.1664,18688.0
2023-10-16 10:40:00,117.7,117.7,117.41,117.48,12607.0,111.1947,111.1947,110.9207,110.9869,12607.0
2023-10-16 10:45:00,117.48,118.0,117.38,117.88,27600.0,110.9869,111.4781,110.8924,111.3647,27600.0
2023-10-16 10:50:00,117.84,118.03,117.77,117.88,19017.0,111.327,111.5065,111.2608,111.3647,19017.0
2023-10-16 10:55:00,117.84,117.94,117.71,117.77,20531.0,111.327,111.4214,111.2041,111.2608,20531.0
2023-10-16 11:00:00,117.86,118.29,117.81,118.29,42445.0,111.3458,111.7521,111.2986,111.7521,42445.0
2023-10-16 11:05:00,118.33,118.52,118.19,118.37,14321.0,111.7899,111.9694,111.6576,111.8277,14321.0
2023-10-16 11:10:00,118.3,118.45,117.98,118.26,12147.0,111.7615,111.9032,111.4592,111.7237,12147.0
2023-10-16 11:15:00,118.26,118.28,117.97,118.06,14138.0,111.7237,111.7426,111.4498,111.5348,14138.0
2023-10-16 11:20:00,118.09,118.22,118.05,118.19,6882.0,111.5631,111.686,111.5253,111.6576,6882.0
2023-10-16 11:25:00,118.24,118.34,118.11,118.27,10722.0,111.7048,111.7993,111.582,111.7332,10722.0
2023-10-16 11:30:00,118.29,118.29,117.75,117.78,10557.0,111.7521,111.7521,111.2419,111.2703,10557.0
2023-10-16 11:35:00,117.79,117.91,117.69,117.71,9252.0,111.2797,111.3931,111.1852,111.2041,9252.0
2023-10-16 11:40:00,117.74,117.8,117.55,117.8,11857.0,111.2325,111.2892,111.053,111.2892,11857.0
2023-10-16 11:45:00,117.79,117.85,117.7,117.78,8361.0,111.2797,111.3364,111.1947,111.2703,8361.0
2023-10-16 11:50:00,117.85,118.0,117.72,117.97,11932.0,111.3364,111.4781,111.2136,111.4498,11932.0
2023-10-16 11:55:00,118.0,118.01,117.82,117.83,15838.0,111.4781,111.4876,111.3081,111.3175,15838.0
2023-10-16 12:00:00,117.83,117.92,117.65,117.67,13864.0,111.3175,111.4025,111.1475,111.1664,13864.0
2023-10-16 12:05:00,117.71,117.87,117.68,117.73,15363.0,111.2041,111.3553,111.1758,111.223,15363.0
2023-10-16 12:10:00,117.75,118.13,117.75,118.11,41638.0,111.2419,111.6009,111.2419,111.582,41638.0
2023-10-16 12:15:00,118.06,118.11,117.85,118.11,9435.0,111.5348,111.582,111.3364,111.582,9435.0
2023-10-16 12:20:00,118.12,118.18,117.88,118.03,11240.0,111.5915,111.6482,111.3647,111.5065,11240.0
2023-10-16 12:25:00,118.06,118.31,118.0,118.31,8260.0,111.5348,111.771,111.4781,111.771,8260.0
2023-10-16 12:30:00,118.28,118.64,118.28,118.59,14178.0,111.7426,112.0827,111.7426,112.0355,14178.0
2023-10-16 12:35:00,118.6,118.67,118.51,118.64,14751.0,112.0449,112.1111,111.9599,112.0827,14751.0
2023-10-16 12:40:00,118.66,118.85,118.66,118.81,6252.0,112.1016,112.2811,112.1016,112.2433,6252.0
2023-10-16 12:45:00,118.76,118.86,118.56,118.56,12557.0,112.1961,112.2906,112.0072,112.0072,12557.0
2023-10-16 12:50:00,118.6,118.61,118.31,118.39,8537.0,112.0449,112.0544,111.771,111.8466,8537.0
2023-10-16 12:55:00,118.37,118.47,118.25,118.46,14264.0,111.8277,111.9221,111.7143,111.9127,14264.0
2023-10-16 13:00:00,118.4,118.53,118.36,118.52,3618.0,111.856,111.9788,111.8182,111.9694,3618.0
2023-10-16 13:05:00,118.44,118.64,118.39,118.4,3523.0,111.8938,112.0827,111.8466,111.856,3523.0
2023-10-16 13:10:00,118.41,118.46,118.31,118.31,2292.0,111.8655,111.9127,111.771,111.771,2292.0
2023-10-16 13:15:00,118.3,118.3,117.92,117.97,8546.0,111.7615,111.7615,111.4025,111.4498,8546.0
2023-10-16 13:20:00,117.97,117.97,117.65,117.73,9485.0,111.4498,111.4498,111.1475,111.223,9485.0
2023-10-16 13:25:00,117.65,117.8,117.51,117.79,7962.0,111.1475,111.2892,111.0152,111.2797,7962.0
2023-10-16 13:30:00,117.79,117.9,117.74,117.79,3656.0,111.2797,111.3836,111.2325,111.2797,3656.0
2023-10-16 13:35:00,117.75,118.03,117.75,117.93,4098.0,111.2419,111.5065,111.2419,111.412,4098.0
2023-10-16 13:40:00,118.01,118.28,117.97,118.18,4617.0,111.4876,111.7426,111.4498,111.6482,4617.0
2023-10-16 13:45:00,118.2,118.26,118.03,118.11,7455.0,111.6671,111.7237,111.5065,111.582,7455.0
2023-10-16 13:50:00,118.03,118.05,117.85,117.87,11101.0,111.5065,111.5253,111.3364,111.3553,11101.0
2023-10-16 13:55:00,117.88,117.97,117.86,117.9,7420.0,111.3647,111.4498,111.3458,111.3836,7420.0
2023-10-16 14:00:00,117.91,117.92,117.72,117.8,5802.0,111.3931,111.4025,111.2136,111.2892,5802.0
2023-10-16 14:05:00,117.79,118.06,117.78,118.06,8732.0,111.2797,111.5348,111.2703,111.5348,8732.0
2023-10-16 14:10:00,118.04,118.06,117.89,117.93,9528.0,111.5159,111.5348,111.3742,111.412,9528.0
2023-10-16 14:15:00,117.85,117.93,117.8,117.88,7488.0,111.3364,111.412,111.2892,111.3647,7488.0
2023-10-16 14:20:00,117.89,117.89,117.76,117.76,3449.0,111.3742,111.3742,111.2514,111.2514,3449.0
2023-10-16 14:25:00,117.73,117.91,117.71,117.86,10606.0,111.223,111.3931,111.2041,111.3458,10606.0
2023-10-16 14:30:00,117.83,117.83,117.71,117.71,13604.0,111.3175,111.3175,111.2041,111.2041,13604.0
2023-10-16 14:35:00,117.75,117.75,117.55,117.55,14815.0,111.2419,111.2419,111.053,111.053,14815.0
2023-10-16 14:40:00,117.54,117.6,117.47,117.57,6804.0,111.0435,111.1002,110.9774,111.0719,6804.0
2023-10-16 14:45:00,117.59,117.64,117.46,117.46,8478.0,111.0908,111.138,110.968,110.968,8478.0
2023-10-16 14:50:00,117.51,117.55,117.42,117.45,7435.0,111.0152,111.053,110.9302,110.9585,7435.0
2023-10-16 14:55:00,117.46,117.55,117.4,117.53,7655.0,110.968,111.053,110.9113,111.0341,7655.0
2023-10-16 15:00:00,117.54,117.59,117.47,117.54,8351.0,111.0435,111.0908,110.9774,111.0435,8351.0
2023-10-16 15:05:00,117.54,117.6,117.51,117.56,7681.0,111.0435,111.1002,111.0152,111.0624,7681.0
2023-10-16 15:10:00,117.57,117.64,117.55,117.56,8024.0,111.0719,111.138,111.053,111.0624,8024.0
2023-10-16 15:15:00,117.61,117.86,117.59,117.72,7175.0,111.1097,111.3458,111.0908,111.2136,7175.0
2023-10-16 15:20:00,117.73,117.86,117.72,117.78,5897.0,111.223,111.3458,111.2136,111.2703,5897.0
2023-10-16 15:25:00,117.74,117.9,117.74,117.9,4405.0,111.2325,111.3836,111.2325,111.3836,4405.0
2023-10-16 15:30:00,117.91,118.15,117.88,118.05,11175.0,111.3931,111.6198,111.3647,111.5253,11175.0
2023-10-16 15:35:00,117.98,118.03,117.92,118.0,11235.0,111.4592,111.5065,111.4025,111.4781,11235.0
2023-10-16 15:40:00,118.02,118.26,118.02,118.14,16400.0,111.497,111.7237,111.497,111.6104,16400.0
2023-10-16 15:45:00,118.14,118.26,118.1,118.24,18196.0,111.6104,111.7237,111.5726,111.7048,18196.0
2023-10-16 15:50:00,118.27,118.33,118.13,118.33,33884.0,111.7332,111.7899,111.6009,111.7899,33884.0
2023-10-16 15:55:00,118.39,118.4,118.06,118.13,97340.0,111.8466,111.856,111.5348,111.6009,97340.0
2023-10-17 09:30:00,117.76,118.82,117.6,118.67,34183.0,111.2514,112.2528,111.1002,112.1111,34183.0
2023-10-17 09:35:00,118.59,118.6,118.27,118.5,17601.0,112.0355,112.0449,111.7332,111.9505,17601.0
2023-10-17 09:40:00,118.62,119.24,118.57,119.08,12212.0,112.0638,112.6496,112.0166,112.4984,12212.0
2023-10-17 09:45:00,119.11,119.59,118.76,118.76,24087.0,112.5268,112.9802,112.1961,112.1961,24087.0
2023-10-17 09:50:00,118.84,119.12,118.66,118.93,8982.0,112.2717,112.5362,112.1016,112.3567,8982.0
2023-10-17 09:55:00,118.79,119.11,118.65,119.11,6346.0,112.2244,112.5268,112.0922,112.5268,6346.0
2023-10-17 10:00:00,119.14,119.34,118.78,118.78,13351.0,112.5551,112.744,112.215,112.215,13351.0
2023-10-17 10:05:00,118.89,119.17,118.76,118.99,6120.0,112.3189,112.5834,112.1961,112.4134,6120.0
2023-10-17 10:10:00,118.94,119.3,118.84,119.12,13621.0,112.3662,112.7063,112.2717,112.5362,13621.0
2023-10-17 10:15:00,119.14,119.17,118.58,118.6,23659.0,112.5551,112.5834,112.0261,112.0449,23659.0
2023-10-17 10:20:00,118.59,118.89,118.5,118.71,9876.0,112.0355,112.3189,111.9505,112.1489,9876.0
2023-10-17 10:25:00,118.71,118.83,118.56,118.83,9959.0,112.1489,112.2622,112.0072,112.2622,9959.0
2023-10-17 10:30:00,118.76,119.08,118.69,119.08,14586.0,112.1961,112.4984,112.13,112.4984,14586.0
2023-10-17 10:35:00,119.0,119.39,119.0,119.19,42761.0,112.4228,112.7913,112.4228,112.6023,42761.0
2023-10-17 10:40:00,119.11,119.12,118.85,118.92,5448.0,112.5268,112.5362,112.2811,112.3473,5448.0
2023-10-17 10:45:00,118.83,119.12,118.83,119.03,6832.0,112.2622,112.5362,112.2622,112.4512,6832.0
2023-10-17 10:50:00,119.01,119.28,119.0,119.23,6381.0,112.4323,112.6874,112.4228,112.6401,6381.0
2023-10-17 10:55:00,119.39,119.6,119.35,119.52,7455.0,112.7913,112.9897,112.7535,112.9141,7455.0
2023-10-17 11:00:00,119.58,119.61,119.34,119.54,41775.0,112.9708,112.9991,112.744,112.933,41775.0
2023-10-17 11:05:00,119.5,119.52,119.24,119.42,17641.0,112.8952,112.9141,112.6496,112.8196,17641.0
2023-10-17 11:10:00,119.56,119.77,119.36,119.77,7023.0,112.9519,113.1503,112.7629,113.1503,7023.0
2023-10-17 11:15:00,119.73,119.79,119.6,119.69,13676.0,113.1125,113.1692,112.9897,113.0747,13676.0
2023-10-17 11:20:00,119.66,120.14,119.62,119.96,17648.0,113.0464,113.4998,113.0086,113.3298,17648.0
2023-10-17 11:25:00,120.04,120.04,119.68,119.98,7950.0,113.4054,113.4054,113.0653,113.3487,7950.0
2023-10-17 11:30:00,119.98,120.31,119.98,120.31,7643.0,113.3487,113.6604,113.3487,113.6604,7643.0
2023-10-17 11:35:00,120.27,120.73,120.27,120.66,7482.0,113.6226,114.0572,113.6226,113.9911,7482.0
2023-10-17 11:40:00,120.58,121.0,120.58,120.95,8709.0,113.9155,114.3123,113.9155,114.2651,8709.0
2023-10-17 11:45:00,120.95,121.01,120.87,120.96,11857.0,114.2651,114.3217,114.1895,114.2745,11857.0
2023-10-17 11:50:00,120.97,121.06,120.95,120.95,11270.0,114.284,114.369,114.2651,114.2651,11270.0
2023-10-17 11:55:00,120.92,121.07,120.87,120.92,12843.0,114.2367,114.3784,114.1895,114.2367,12843.0
2023-10-17 12:00:00,120.94,121.34,120.94,121.2,18041.0,114.2556,114.6335,114.2556,114.5012,18041.0
2023-10-17 12:05:00,121.16,121.16,121.05,121.06,9508.0,114.4635,114.4635,114.3595,114.369,9508.0
2023-10-17 12:10:00,121.08,121.27,120.96,121.08,36570.0,114.3879,114.5674,114.2745,114.3879,36570.0
2023-10-17 12:15:00,121.09,121.21,120.87,120.96,17271.0,114.3973,114.5107,114.1895,114.2745,17271.0
2023-10-17 12:20:00,120.96,121.29,120.94,121.2,13830.0,114.2745,114.5863,114.2556,114.5012,13830.0
2023-10-17 12:25:00,121.27,121.41,121.15,121.39,12658.0,114.5674,114.6996,114.454,114.6807,12658.0
2023-10-17 12:30:00,121.4,121.44,121.03,121.05,18356.0,114.6902,114.728,114.3406,114.3595,18356.0
2023-10-17 12:35:00,120.98,121.05,120.7,120.75,15575.0,114.2934,114.3595,114.0289,114.0761,15575.0
2023-10-17 12:40:00,120.75,120.79,120.66,120.72,4691.0,114.0761,114.1139,113.9911,114.0478,4691.0
2023-10-17 12:45:00,120.66,120.84,120.64,120.77,7332.0,113.9911,114.1611,113.9722,114.095,7332.0
2023-10-17 12:50:00,120.77,120.89,120.71,120.72,11017.0,114.095,114.2084,114.0383,114.0478,11017.0
2023-10-17 12:55:00,120.7,120.77,120.39,120.45,10098.0,114.0289,114.095,113.736,113.7927,10098.0
2023-10-17 13:00:00,120.45,120.47,120.3,120.39,16067.0,113.7927,113.8116,113.651,113.736,16067.0
2023-10-17 13:05:00,120.35,120.43,120.19,120.28,8247.0,113.6982,113.7738,113.5471,113.6321,8247.0
2023-10-17 13:10:00,120.24,120.38,120.21,120.22,10538.0,113.5943,113.7266,113.566,113.5754,10538.0
2023-10-17 13:15:00,120.26,120.32,120.18,120.29,7285.0,113.6132,113.6699,113.5376,113.6415,7285.0
2023-10-17 13:20:00,120.21,120.27,120.04,120.04,9139.0,113.566,113.6226,113.4054,113.4054,9139.0
2023-10-17 13:25:00,120.02,120.15,119.99,120.12,8740.0,113.3865,113.5093,113.3581,113.4809,8740.0
2023-10-17 13:30:00,120.08,120.08,119.66,119.74,12148.0,113.4431,113.4431,113.0464,113.1219,12148.0
2023-10-17 13:35:00,119.77,119.77,119.38,119.39,6260.0,113.1503,113.1503,112.7818,112.7913,6260.0
2023-10-17 13:40:00,119.39,119.58,119.35,119.56,13036.0,112.7913,112.9708,112.7535,112.9519,13036.0
2023-10-17 13:45:00,119.54,119.54,119.21,119.31,6739.0,112.933,112.933,112.6212,112.7157,6739.0
2023-10-17 13:50:00,119.29,119.29,118.84,118.96,10925.0,112.6968,112.6968,112.2717,112.3851,10925.0
2023-10-17 13:55:00,118.98,119.21,118.97,119.18,12355.0,112.4039,112.6212,112.3945,112.5929,12355.0
2023-10-17 14:00:00,119.18,119.31,119.14,119.31,9343.0,112.5929,112.7157,112.5551,112.7157,9343.0
2023-10-17 14:05:00,119.29,119.34,119.15,119.15,6484.0,112.6968,112.744,112.5646,112.5646,6484.0
2023-10-17 14:10:00,119.19,119.27,119.11,119.14,11275.0,112.6023,112.6779,112.5268,112.5551,11275.0
2023-10-17 14:15:00,119.17,119.28,119.13,119.17,11868.0,112.5834,112.6874,112.5457,112.5834,11868.0
2023-10-17 14:20:00,119.17,119.29,119.16,119.22,12261.0,112.5834,112.6968,112.574,112.6307,12261.0
2023-10-17 14:25:00,119.22,119.24,119.03,119.03,9070.0,112.6307,112.6496,112.4512,112.4512,9070.0
2023-10-17 14:30:00,119.04,119.08,118.94,118.98,13632.0,112.4606,112.4984,112.3662,112.4039,13632.0
2023-10-17 14:35:00,119.02,119.05,118.88,118.98,13243.0,112.4417,112.4701,112.3095,112.4039,13243.0
2023-10-17 14:40:00,118.98,119.67,118.96,119.5,95319.0,112.4039,113.0558,112.3851,112.8952,95319.0
2023-10-17 14:45:00,119.52,119.57,119.13,119.26,38062.0,112.9141,112.9613,112.5457,112.6685,38062.0
2023-10-17 14:50:00,119.19,119.19,118.35,118.35,24599.0,112.6023,112.6023,111.8088,111.8088,24599.0
2023-10-17 14:55:00,118.35,118.84,118.35,118.8,16355.0,111.8088,112.2717,111.8088,112.2339,16355.0
2023-10-17 15:00:00,118.84,118.84,118.65,118.71,26906.0,112.2717,112.2717,112.0922,112.1489,26906.0
2023-10-17 15:05:00,118.71,119.06,118.68,118.9,39264.0,112.1489,112.4795,112.1205,112.3284,39264.0
2023-10-17 15:10:00,118.94,119.0,118.8,118.89,28563.0,112.3662,112.4228,112.2339,112.3189,28563.0
2023-10-17 15:15:00,118.92,119.1,118.86,119.1,22588.0,112.3473,112.5173,112.2906,112.5173,22588.0
2023-10-17 15:20:00,119.07,119.35,119.05,119.32,15740.0,112.489,112.7535,112.4701,112.7252,15740.0
2023-10-17 15:25:00,119.31,119.37,119.21,119.28,20745.0,112.7157,112.7724,112.6212,112.6874,20745.0
2023-10-17 15:30:00,119.28,119.34,118.93,118.99,102970.0,112.6874,112.744,112.3567,112.4134,102970.0
2023-10-17 15:35:00,119.01,119.15,119.01,119.12,22291.0,112.4323,112.5646,112.4323,112.5362,22291.0
2023-10-17 15:40:00,119.13,119.27,119.09,119.11,29171.0,112.5457,112.6779,112.5079,112.5268,29171.0
2023-10-17 15:45:00,119.11,119.12,118.81,118.87,42228.0,112.5268,112.5362,112.2433,112.3,42228.0
2023-10-17 15:50:00,118.87,119.05,118.82,119.02,74970.0,112.3,112.4701,112.2528,112.4417,74970.0
2023-10-17 15:55:00,119.0,119.17,118.82,119.16,180739.0,112.4228,112.5834,112.2528,112.574,180739.0
2023-10-18 09:30:00,118.09,118.81,117.95,118.81,30789.0,111.5631,112.2433,111.4309,112.2433,30789.0
2023-10-18 09:35:00,118.61,118.95,118.23,118.95,13393.0,112.0544,112.3756,111.6954,112.3756,13393.0
2023-10-18 09:40:00,118.71,118.74,118.25,118.52,16098.0,112.1489,112.1772,111.7143,111.9694,16098.0
2023-10-18 09:45:00,118.53,118.53,117.95,118.21,29188.0,111.9788,111.9788,111.4309,111.6765,29188.0
2023-10-18 09:50:00,118.12,118.22,117.3,117.4,18667.0,111.5915,111.686,110.8168,110.9113,18667.0
2023-10-18 09:55:00,117.52,117.77,117.34,117.59,27472.0,111.0246,111.2608,110.8546,111.0908,27472.0
2023-10-18 10:00:00,117.63,117.63,117.18,117.18,20337.0,111.1286,111.1286,110.7034,110.7034,20337.0
2023-10-18 10:05:00,117.24,117.68,117.21,117.48,29252.0,110.7601,111.1758,110.7318,110.9869,29252.0
2023-10-18 10:10:00,117.47,117.69,117.29,117.41,31764.0,110.9774,111.1852,110.8074,110.9207,31764.0
2023-10-18 10:15:00,117.37,117.82,117.33,117.82,15225.0,110.8829,111.3081,110.8451,111.3081,15225.0
2023-10-18 10:20:00,117.89,118.01,117.71,117.78,21304.0,111.3742,111.4876,111.2041,111.2703,21304.0
2023-10-18 10:25:00,117.78,117.78,117.02,117.12,24644.0,111.2703,111.2703,110.5523,110.6467,24644.0
2023-10-18 10:30:00,117.1,117.57,117.04,117.35,11559.0,110.6279,111.0719,110.5712,110.864,11559.0
2023-10-18 10:35:00,117.36,117.42,116.99,117.0,13341.0,110.8735,110.9302,110.5239,110.5334,13341.0
2023-10-18 10:40:00,116.95,117.0,116.7,116.88,16022.0,110.4861,110.5334,110.25,110.42,16022.0
2023-10-18 10:45:00,116.81,117.09,116.73,116.82,15669.0,110.3539,110.6184,110.2783,110.3633,15669.0
2023-10-18 10:50:00,116.8,116.8,116.26,116.33,17799.0,110.3444,110.3444,109.8343,109.9004,17799.0
2023-10-18 10:55:00,116.44,116.76,116.39,116.57,16387.0,110.0043,110.3066,109.9571,110.1271,16387.0
2023-10-18 11:00:00,116.65,116.85,116.54,116.78,13484.0,110.2027,110.3917,110.0988,110.3255,13484.0
2023-10-18 11:05:00,116.79,116.79,116.39,116.47,18869.0,110.335,110.335,109.9571,110.0327,18869.0
2023-10-18 11:10:00,116.49,116.49,116.23,116.3,41442.0,110.0516,110.0516,109.8059,109.8721,41442.0
2023-10-18 11:15:00,116.3,116.36,116.12,116.25,40935.0,109.8721,109.9288,109.702,109.8248,40935.0
2023-10-18 11:20:00,116.24,116.52,116.07,116.33,18230.0,109.8154,110.0799,109.6548,109.9004,18230.0
2023-10-18 11:25:00,116.25,116.57,116.25,116.5,11174.0,109.8248,110.1271,109.8248,110.061,11174.0
2023-10-18 11:30:00,116.51,116.54,116.32,116.42,11062.0,110.0705,110.0988,109.891,109.9854,11062.0
2023-10-18 11:35:00,116.4,116.45,116.23,116.41,14035.0,109.9665,110.0138,109.8059,109.976,14035.0
2023-10-18 11:40:00,116.43,116.52,116.29,116.51,10109.0,109.9949,110.0799,109.8626,110.0705,10109.0
2023-10-18 11:45:00,116.55,116.62,116.15,116.24,10665.0,110.1083,110.1744,109.7304,109.8154,10665.0
2023-10-18 11:50:00,116.16,116.31,116.1,116.23,6139.0,109.7398,109.8815,109.6831,109.8059,6139.0
2023-10-18 11:55:00,116.25,116.43,116.22,116.38,10006.0,109.8248,109.9949,109.7965,109.9476,10006.0
2023-10-18 12:00:00,116.43,116.53,116.2,116.49,10632.0,109.9949,110.0894,109.7776,110.0516,10632.0
2023-10-18 12:05:00,116.46,116.46,116.13,116.41,11678.0,110.0232,110.0232,109.7115,109.976,11678.0
2023-10-18 12:10:00,116.38,116.38,116.12,116.12,6135.0,109.9476,109.9476,109.702,109.702,6135.0
2023-10-18 12:15:00,116.13,116.25,116.1,116.16,5232.0,109.7115,109.8248,109.6831,109.7398,5232.0
2023-10-18 12:20:00,116.19,116.3,115.96,116.07,24502.0,109.7682,109.8721,109.5509,109.6548,24502.0
2023-10-18 12:25:00,116.09,116.4,116.06,116.36,23003.0,109.6737,109.9665,109.6453,109.9288,23003.0
2023-10-18 12:30:00,116.36,116.44,116.25,116.33,23903.0,109.9288,110.0043,109.8248,109.9004,23903.0
2023-10-18 12:35:00,116.31,116.31,115.84,115.89,19957.0,109.8815,109.8815,109.4375,109.4847,19957.0
2023-10-18 12:40:00,115.9,116.11,115.81,116.06,12199.0,109.4942,109.6926,109.4092,109.6453,12199.0
2023-10-18 12:45:00,116.06,116.06,115.95,116.01,6299.0,109.6453,109.6453,109.5414,109.5981,6299.0
2023-10-18 12:50:00,115.99,116.25,115.96,116.23,8094.0,109.5792,109.8248,109.5509,109.8059,8094.0
2023-10-18 12:55:00,116.25,116.27,115.99,115.99,8390.0,109.8248,109.8437,109.5792,109.5792,8390.0
2023-10-18 13:00:00,115.99,116.34,115.81,116.2,22333.0,109.5792,109.9099,109.4092,109.7776,22333.0
2023-10-18 13:05:00,116.26,116.81,116.15,116.76,16405.0,109.8343,110.3539,109.7304,110.3066,16405.0
2023-10-18 13:10:00,116.77,117.2,116.72,117.16,33829.0,110.3161,110.7223,110.2689,110.6845,33829.0
2023-10-18 13:15:00,117.18,117.34,117.05,117.09,10518.0,110.7034,110.8546,110.5806,110.6184,10518.0
2023-10-18 13:20:00,117.08,117.18,116.94,117.01,15761.0,110.609,110.7034,110.4767,110.5428,15761.0
2023-10-18 13:25:00,117.02,117.19,116.81,116.98,15022.0,110.5523,110.7129,110.3539,110.5145,15022.0
2023-10-18 13:30:00,116.89,116.92,116.48,116.5,6758.0,110.4295,110.4578,110.0421,110.061,6758.0
2023-10-18 13:35:00,116.46,116.67,116.46,116.55,5310.0,110.0232,110.2216,110.0232,110.1083,5310.0
2023-10-18 13:40:00,116.64,116.76,116.62,116.7,3483.0,110.1933,110.3066,110.1744,110.25,3483.0
2023-10-18 13:45:00,116.68,116.8,116.63,116.73,7014.0,110.2311,110.3444,110.1838,110.2783,7014.0
2023-10-18 13:50:00,116.73,116.88,116.7,116.82,7837.0,110.2783,110.42,110.25,110.3633,7837.0
2023-10-18 13:55:00,116.82,117.07,116.78,117.02,3611.0,110.3633,110.5995,110.3255,110.5523,3611.0
2023-10-18 14:00:00,117.04,117.13,116.93,117.11,7975.0,110.5712,110.6562,110.4673,110.6373,7975.0
2023-10-18 14:05:00,117.11,117.37,117.09,117.25,11234.0,110.6373,110.8829,110.6184,110.7696,11234.0
2023-10-18 14:10:00,117.22,117.23,117.09,117.12,11931.0,110.7412,110.7507,110.6184,110.6467,11931.0
2023-10-18 14:15:00,117.09,117.1,116.97,117.07,7491.0,110.6184,110.6279,110.505,110.5995,7491.0
2023-10-18 14:20:00,117.05,117.15,116.97,116.98,6427.0,110.5806,110.6751,110.505,110.5145,6427.0
2023-10-18 14:25:00,116.95,116.97,116.67,116.76,9852.0,110.4861,110.505,110.2216,110.3066,9852.0
2023-10-18 14:30:00,116.75,117.01,116.74,116.81,7406.0,110.2972,110.5428,110.2878,110.3539,7406.0
2023-10-18 14:35:00,116.8,116.8,116.56,116.6,16386.0,110.3444,110.3444,110.1177,110.1555,16386.0
2023-10-18 14:40:00,116.59,116.62,116.33,116.41,15735.0,110.146,110.1744,109.9004,109.976,15735.0
2023-10-18 14:45:00,116.44,116.49,116.33,116.35,9028.0,110.0043,110.0516,109.9004,109.9193,9028.0
2023-10-18 14:50:00,116.37,116.4,116.04,116.09,14194.0,109.9382,109.9665,109.6264,109.6737,14194.0
2023-10-18 14:55:00,116.09,116.2,116.07,116.15,17450.0,109.6737,109.7776,109.6548,109.7304,17450.0
2023-10-18 15:00:00,116.14,116.14,115.88,116.01,9781.0,109.7209,109.7209,109.4753,109.5981,9781.0
2023-10-18 15:05:00,115.97,116.0,115.8,115.85,11836.0,109.5603,109.5887,109.3997,109.4469,11836.0
2023-10-18 15:10:00,115.84,115.98,115.81,115.95,20963.0,109.4375,109.5698,109.4092,109.5414,20963.0
2023-10-18 15:15:00,115.93,116.04,115.92,115.97,11996.0,109.5225,109.6264,109.5131,109.5603,11996.0
2023-10-18 15:20:00,115.95,116.05,115.9,116.05,19328.0,109.5414,109.6359,109.4942,109.6359,19328.0
2023-10-18 15:25:00,116.03,116.04,115.72,115.83,19843.0,109.617,109.6264,109.3241,109.428,19843.0
2023-10-18 15:30:00,115.83,115.96,115.74,115.85,20383.0,109.428,109.5509,109.343,109.4469,20383.0
2023-10-18 15:35:00,115.84,115.94,115.77,115.78,33428.0,109.4375,109.532,109.3714,109.3808,33428.0
2023-10-18 15:40:00,115.79,115.85,115.65,115.65,25001.0,109.3903,109.4469,109.258,109.258,25001.0
2023-10-18 15:45:00,115.63,115.63,115.39,115.59,57056.0,109.2391,109.2391,109.0124,109.2013,57056.0
2023-10-18 15:50:00,115.6,115.72,115.52,115.61,68457.0,109.2108,109.3241,109.1352,109.2202,68457.0
2023-10-18 15:55:00,115.61,115.75,115.56,115.7,138157.0,109.2202,109.3525,109.173,109.3052,138157.0
2023-10-19 09:30:00,115.1,116.4,115.02,116.4,61659.0,108.7384,109.9665,108.6628,109.9665,61659.0
2023-10-19 09:35:00,116.39,116.81,116.0,116.72,16843.0,109.9571,110.3539,109.5887,110.2689,16843.0
2023-10-19 09:40:00,116.74,116.95,116.54,116.88,18016.0,110.2878,110.4861,110.0988,110.42,18016.0
2023-10-19 09:45:00,116.88,117.23,116.8,117.02,36770.0,110.42,110.7507,110.3444,110.5523,36770.0
2023-10-19 09:50:00,116.94,116.94,116.29,116.51,19460.0,110.4767,110.4767,109.8626,110.0705,19460.0
2023-10-19 09:55:00,116.52,116.82,116.32,116.73,40904.0,110.0799,110.3633,109.891,110.2783,40904.0
2023-10-19 10:00:00,116.75,116.76,116.11,116.54,42622.0,110.2972,110.3066,109.6926,110.0988,42622.0
2023-10-19 10:05:00,116.49,116.7,116.4,116.57,12659.0,110.0516,110.25,109.9665,110.1271,12659.0
2023-10-19 10:10:00,116.56,117.13,116.47,117.05,25519.0,110.1177,110.6562,110.0327,110.5806,25519.0
2023-10-19 10:15:00,117.05,117.21,116.8,116.94,51691.0,110.5806,110.7318,110.3444,110.4767,51691.0
2023-10-19 10:20:00,116.97,117.07,116.84,116.97,14399.0,110.505,110.5995,110.3822,110.505,14399.0
2023-10-19 10:25:00,117.03,117.03,116.47,116.47,16230.0,110.5617,110.5617,110.0327,110.0327,16230.0
2023-10-19 10:30:00,116.5,116.81,116.41,116.62,54335.0,110.061,110.3539,109.976,110.1744,54335.0
2023-10-19 10:35:00,116.56,116.71,116.44,116.46,12826.0,110.1177,110.2594,110.0043,110.0232,12826.0
2023-10-19 10:40:00,116.46,116.64,116.37,116.39,17134.0,110.0232,110.1933,109.9382,109.9571,17134.0
2023-10-19 10:45:00,116.41,116.75,116.39,116.68,9899.0,109.976,110.2972,109.9571,110.2311,9899.0
2023-10-19 10:50:00,116.68,117.01,116.63,116.93,27417.0,110.2311,110.5428,110.1838,110.4673,27417.0
2023-10-19 10:55:00,116.92,116.97,116.8,116.95,18068.0,110.4578,110.505,110.3444,110.4861,18068.0
2023-10-19 11:00:00,116.94,117.1,116.84,117.0,92493.0,110.4767,110.6279,110.3822,110.5334,92493.0
2023-10-19 11:05:00,116.94,117.1,116.84,117.02,5670.0,110.4767,110.6279,110.3822,110.5523,5670.0
2023-10-19 11:10:00,117.02,117.25,116.94,117.22,6069.0,110.5523,110.7696,110.4767,110.7412,6069.0
2023-10-19 11:15:00,117.23,117.24,116.89,116.93,8854.0,110.7507,110.7601,110.4295,110.4673,8854.0
2023-10-19 11:20:00,116.92,116.98,116.64,116.98,10254.0,110.4578,110.5145,110.1933,110.5145,10254.0
2023-10-19 11:25:00,116.94,117.1,116.9,116.98,8652.0,110.4767,110.6279,110.4389,110.5145,8652.0
2023-10-19 11:30:00,116.99,117.26,116.87,117.08,17470.0,110.5239,110.779,110.4106,110.609,17470.0
2023-10-19 11:35:00,117.09,117.36,117.08,117.31,63587.0,110.6184,110.8735,110.609,110.8262,63587.0
2023-10-19 11:40:00,117.3,117.54,117.29,117.41,24610.0,110.8168,111.0435,110.8074,110.9207,24610.0
2023-10-19 11:45:00,117.41,117.61,117.36,117.57,6837.0,110.9207,111.1097,110.8735,111.0719,6837.0
2023-10-19 11:50:00,117.51,117.61,117.4,117.5,6273.0,111.0152,111.1097,110.9113,111.0057,6273.0
2023-10-19 11:55:00,117.53,117.61,117.36,117.57,8964.0,111.0341,111.1097,110.8735,111.0719,8964.0
2023-10-19 12:00:00,117.59,118.14,117.28,117.95,37752.0,111.0908,111.6104,110.7979,111.4309,37752.0
2023-10-19 12:05:00,117.98,118.07,117.66,117.88,27790.0,111.4592,111.5442,111.1569,111.3647,27790.0
2023-10-19 12:10:00,117.95,118.06,117.88,117.94,12854.0,111.4309,111.5348,111.3647,111.4214,12854.0
2023-10-19 12:15:00,117.98,118.77,117.91,118.66,37893.0,111.4592,112.2056,111.3931,112.1016,37893.0
2023-10-19 12:20:00,118.7,118.97,118.67,118.79,25988.0,112.1394,112.3945,112.1111,112.2244,25988.0
2023-10-19 12:25:00,118.79,118.79,118.29,118.32,14822.0,112.2244,112.2244,111.7521,111.7804,14822.0
2023-10-19 12:30:00,118.35,118.42,117.74,117.75,13135.0,111.8088,111.8749,111.2325,111.2419,13135.0
2023-10-19 12:35:00,117.67,117.71,117.49,117.65,5980.0,111.1664,111.2041,110.9963,111.1475,5980.0
2023-10-19 12:40:00,117.6,117.8,117.3,117.48,46449.0,111.1002,111.2892,110.8168,110.9869,46449.0
2023-10-19 12:45:00,117.74,118.0,117.66,117.9,11655.0,111.2325,111.4781,111.1569,111.3836,11655.0
2023-10-19 12:50:00,117.82,118.03,117.76,117.87,10840.0,111.3081,111.5065,111.2514,111.3553,10840.0
2023-10-19 12:55:00,117.85,118.01,117.81,117.91,11894.0,111.3364,111.4876,111.2986,111.3931,11894.0
2023-10-19 13:00:00,117.95,118.31,117.9,117.9,32116.0,111.4309,111.771,111.3836,111.3836,32116.0
2023-10-19 13:05:00,117.88,118.37,117.88,118.17,15606.0,111.3647,111.8277,111.3647,111.6387,15606.0
2023-10-19 13:10:00,118.17,118.2,117.92,117.98,8147.0,111.6387,111.6671,111.4025,111.4592,8147.0
2023-10-19 13:15:00,118.0,118.16,117.86,117.89,7152.0,111.4781,111.6293,111.3458,111.3742,7152.0
2023-10-19 13:20:00,117.94,118.03,117.75,117.86,3035.0,111.4214,111.5065,111.2419,111.3458,3035.0
2023-10-19 13:25:00,117.82,118.09,117.78,117.99,14339.0,111.3081,111.5631,111.2703,111.4687,14339.0
2023-10-19 13:30:00,118.1,118.16,117.64,117.73,4740.0,111.5726,111.6293,111.138,111.223,4740.0
2023-10-19 13:35:00,117.76,117.76,117.36,117.45,7222.0,111.2514,111.2514,110.8735,110.9585,7222.0
2023-10-19 13:40:00,117.46,117.47,117.26,117.32,10819.0,110.968,110.9774,110.779,110.8357,10819.0
2023-10-19 13:45:00,117.32,117.44,117.3,117.33,9745.0,110.8357,110.9491,110.8168,110.8451,9745.0
2023-10-19 13:50:00,117.38,117.46,117.32,117.46,7865.0,110.8924,110.968,110.8357,110.968,7865.0
2023-10-19 13:55:00,117.47,117.77,117.45,117.65,13736.0,110.9774,111.2608,110.9585,111.1475,13736.0
2023-10-19 14:00:00,117.61,117.79,117.56,117.6,12852.0,111.1097,111.2797,111.0624,111.1002,12852.0
2023-10-19 14:05:00,117.58,117.64,117.34,117.34,10601.0,111.0813,111.138,110.8546,110.8546,10601.0
2023-10-19 14:10:00,117.38,117.53,117.38,117.44,5619.0,110.8924,111.0341,110.8924,110.9491,5619.0
2023-10-19 14:15:00,117.36,117.47,117.28,117.34,2937.0,110.8735,110.9774,110.7979,110.8546,2937.0
2023-10-19 14:20:00,117.35,117.37,117.09,117.14,4804.0,110.864,110.8829,110.6184,110.6656,4804.0
2023-10-19 14:25:00,117.11,117.17,117.01,117.09,5563.0,110.6373,110.694,110.5428,110.6184,5563.0
2023-10-19 14:30:00,117.09,117.09,116.89,117.01,14553.0,110.6184,110.6184,110.4295,110.5428,14553.0
2023-10-19 14:35:00,116.96,116.96,116.66,116.79,14127.0,110.4956,110.4956,110.2122,110.335,14127.0
2023-10-19 14:40:00,116.73,116.74,116.5,116.54,14849.0,110.2783,110.2878,110.061,110.0988,14849.0
2023-10-19 14:45:00,116.53,116.62,116.49,116.56,26063.0,110.0894,110.1744,110.0516,110.1177,26063.0
2023-10-19 14:50:00,116.54,116.56,116.41,116.49,15076.0,110.0988,110.1177,109.976,110.0516,15076.0
2023-10-19 14:55:00,116.47,116.65,116.43,116.54,18562.0,110.0327,110.2027,109.9949,110.0988,18562.0
2023-10-19 15:00:00,116.54,116.6,116.39,116.52,7278.0,110.0988,110.1555,109.9571,110.0799,7278.0
2023-10-19 15:05:00,116.51,116.6,116.24,116.24,10027.0,110.0705,110.1555,109.8154,109.8154,10027.0
2023-10-19 15:10:00,116.23,116.23,116.07,116.09,10430.0,109.8059,109.8059,109.6548,109.6737,10430.0
2023-10-19 15:15:00,116.08,116.23,115.96,116.19,26400.0,109.6642,109.8059,109.5509,109.7682,26400.0
2023-10-19 15:20:00,116.22,116.23,116.07,116.17,16883.0,109.7965,109.8059,109.6548,109.7493,16883.0
2023-10-19 15:25:00,116.16,116.18,116.0,116.14,21052.0,109.7398,109.7587,109.5887,109.7209,21052.0
2023-10-19 15:30:00,116.19,116.37,116.09,116.29,13856.0,109.7682,109.9382,109.6737,109.8626,13856.0
2023-10-19 15:35:00,116.26,116.26,116.1,116.1,20075.0,109.8343,109.8343,109.6831,109.6831,20075.0
2023-10-19 15:40:00,116.04,116.15,115.79,115.81,23925.0,109.6264,109.7304,109.3903,109.4092,23925.0
2023-10-19 15:45:00,115.77,116.0,115.62,115.99,35092.0,109.3714,109.5887,109.2297,109.5792,35092.0
2023-10-19 15:50:00,116.0,116.04,115.63,115.68,64498.0,109.5887,109.6264,109.2391,109.2863,64498.0
2023-10-19 15:55:00,115.67,115.95,115.58,115.66,208539.0,109.2769,109.5414,109.1919,109.2674,208539.0
2023-10-20 09:30:00,115.8,115.99,115.15,115.56,139418.0,109.3997,109.5792,108.7856,109.173,139418.0
2023-10-20 09:35:00,115.38,115.52,114.55,114.65,26080.0,109.0029,109.1352,108.2188,108.3133,26080.0
2023-10-20 09:40:00,114.5,114.58,113.59,113.66,32023.0,108.1716,108.2471,107.3119,107.378,32023.0
2023-10-20 09:45:00,113.74,114.52,113.73,114.52,29753.0,107.4536,108.1905,107.4441,108.1905,29753.0
2023-10-20 09:50:00,114.57,114.73,114.04,114.04,21172.0,108.2377,108.3888,107.737,107.737,21172.0
2023-10-20 09:55:00,113.99,114.3,113.7,113.73,19398.0,107.6897,107.9826,107.4158,107.4441,19398.0
2023-10-20 10:00:00,113.82,114.04,113.5,113.74,32591.0,107.5291,107.737,107.2268,107.4536,32591.0
2023-10-20 10:05:00,113.79,113.79,113.0,113.15,22738.0,107.5008,107.5008,106.7545,106.8962,22738.0
2023-10-20 10:10:00,113.15,113.33,113.01,113.11,22284.0,106.8962,107.0662,106.7639,106.8584,22284.0
2023-10-20 10:15:00,113.23,113.27,112.87,112.98,12697.0,106.9718,107.0095,106.6316,106.7356,12697.0
2023-10-20 10:20:00,113.0,113.55,112.88,113.25,21278.0,106.7545,107.2741,106.6411,106.9906,21278.0
2023-10-20 10:25:00,113.31,113.51,113.1,113.47,7544.0,107.0473,107.2363,106.8489,107.1985,7544.0
2023-10-20 10:30:00,113.47,113.76,113.37,113.76,11792.0,107.1985,107.4725,107.104,107.4725,11792.0
2023-10-20 10:35:00,113.78,114.14,113.75,113.98,20674.0,107.4914,107.8315,107.463,107.6803,20674.0
2023-10-20 10:40:00,113.99,114.1,113.77,113.86,11231.0,107.6897,107.7937,107.4819,107.5669,11231.0
2023-10-20 10:45:00,113.9,114.45,113.83,114.35,13152.0,107.6047,108.1243,107.5386,108.0298,13152.0
2023-10-20 10:50:00,114.4,114.4,113.83,113.99,18382.0,108.0771,108.0771,107.5386,107.6897,18382.0
2023-10-20 10:55:00,113.91,113.94,113.66,113.84,11193.0,107.6142,107.6425,107.378,107.548,11193.0
2023-10-20 11:00:00,113.85,113.99,113.51,113.59,8938.0,107.5575,107.6897,107.2363,107.3119,8938.0
2023-10-20 11:05:00,113.58,113.71,113.51,113.51,12450.0,107.3024,107.4252,107.2363,107.2363,12450.0
2023-10-20 11:10:00,113.5,113.92,113.46,113.81,15918.0,107.2268,107.6236,107.189,107.5197,15918.0
2023-10-20 11:15:00,113.82,113.89,113.6,113.73,9181.0,107.5291,107.5953,107.3213,107.4441,9181.0
2023-10-20 11:20:00,113.8,113.86,113.59,113.78,15173.0,107.5102,107.5669,107.3119,107.4914,15173.0
2023-10-20 11:25:00,113.77,113.81,113.5,113.75,18683.0,107.4819,107.5197,107.2268,107.463,18683.0
2023-10-20 11:30:00,113.79,113.83,113.38,113.57,31036.0,107.5008,107.5386,107.1135,107.293,31036.0
2023-10-20 11:35:00,113.59,113.73,113.39,113.63,13977.0,107.3119,107.4441,107.1229,107.3496,13977.0
2023-10-20 11:40:00,113.68,113.74,113.46,113.73,13129.0,107.3969,107.4536,107.189,107.4441,13129.0
2023-10-20 11:45:00,113.73,114.11,113.73,114.06,9342.0,107.4441,107.8031,107.4441,107.7559,9342.0
2023-10-20 11:50:00,114.03,114.26,113.91,114.0,8811.0,107.7275,107.9448,107.6142,107.6992,8811.0
2023-10-20 11:55:00,114.02,114.14,113.85,113.86,7281.0,107.7181,107.8315,107.5575,107.5669,7281.0
2023-10-20 12:00:00,113.82,113.93,113.71,113.86,12564.0,107.5291,107.6331,107.4252,107.5669,12564.0
2023-10-20 12:05:00,113.81,113.96,113.41,113.58,20271.0,107.5197,107.6614,107.1418,107.3024,20271.0
2023-10-20 12:10:00,113.63,113.7,113.37,113.5,7482.0,107.3496,107.4158,107.104,107.2268,7482.0
2023-10-20 12:15:00,113.37,113.46,113.33,113.45,3292.0,107.104,107.189,107.0662,107.1796,3292.0
2023-10-20 12:20:00,113.41,113.85,113.41,113.81,7006.0,107.1418,107.5575,107.1418,107.5197,7006.0
2023-10-20 12:25:00,113.84,113.84,113.37,113.45,10004.0,107.548,107.548,107.104,107.1796,10004.0
2023-10-20 12:30:00,113.49,113.61,113.41,113.52,10453.0,107.2174,107.3307,107.1418,107.2457,10453.0
2023-10-20 12:35:00,113.46,113.61,113.43,113.51,13513.0,107.189,107.3307,107.1607,107.2363,13513.0
2023-10-20 12:40:00,113.54,113.56,113.43,113.49,6590.0,107.2646,107.2835,107.1607,107.2174,6590.0
2023-10-20 12:45:00,113.51,113.7,113.5,113.6,6597.0,107.2363,107.4158,107.2268,107.3213,6597.0
2023-10-20 12:50:00,113.7,113.78,113.53,113.53,6876.0,107.4158,107.4914,107.2552,107.2552,6876.0
2023-10-20 12:55:00,113.5,113.77,113.5,113.75,5458.0,107.2268,107.4819,107.2268,107.463,5458.0
2023-10-20 13:00:00,113.68,113.68,113.34,113.36,2703.0,107.3969,107.3969,107.0757,107.0946,2703.0
2023-10-20 13:05:00,113.33,113.33,113.0,113.04,5683.0,107.0662,107.0662,106.7545,106.7923,5683.0
2023-10-20 13:10:00,113.05,113.17,112.94,113.09,11926.0,106.8017,106.9151,106.6978,106.8395,11926.0
2023-10-20 13:15:00,113.06,113.46,113.06,113.44,9975.0,106.8111,107.189,106.8111,107.1701,9975.0
2023-10-20 13:20:00,113.5,113.83,113.48,113.68,12860.0,107.2268,107.5386,107.2079,107.3969,12860.0
2023-10-20 13:25:00,113.63,113.71,113.48,113.56,7828.0,107.3496,107.4252,107.2079,107.2835,7828.0
2023-10-20 13:30:00,113.63,113.63,113.28,113.38,10564.0,107.3496,107.3496,107.019,107.1135,10564.0
2023-10-20 13:35:00,113.36,113.36,113.12,113.12,3565.0,107.0946,107.0946,106.8678,106.8678,3565.0
2023-10-20 13:40:00,113.1,113.33,113.07,113.33,5387.0,106.8489,107.0662,106.8206,107.0662,5387.0
2023-10-20 13:45:00,113.16,113.24,113.09,113.11,3049.0,106.9056,106.9812,106.8395,106.8584,3049.0
2023-10-20 13:50:00,113.1,113.11,112.76,112.93,12247.0,106.8489,106.8584,106.5277,106.6883,12247.0
2023-10-20 13:55:00,113.01,113.16,112.84,113.14,3449.0,106.7639,106.9056,106.6033,106.8867,3449.0
2023-10-20 14:00:00,113.24,113.36,113.18,113.22,8724.0,106.9812,107.0946,106.9245,106.9623,8724.0
2023-10-20 14:05:00,113.22,113.23,112.99,113.0,12228.0,106.9623,106.9718,106.745,106.7545,12228.0
2023-10-20 14:10:00,113.0,113.0,112.74,112.84,8409.0,106.7545,106.7545,106.5088,106.6033,8409.0
2023-10-20 14:15:00,112.79,112.79,112.53,112.66,12082.0,106.5561,106.5561,106.3104,106.4333,12082.0
2023-10-20 14:20:00,112.67,112.73,112.52,112.55,13770.0,106.4427,106.4994,106.301,106.3293,13770.0
2023-10-20 14:25:00,112.56,112.56,112.39,112.46,27890.0,106.3388,106.3388,106.1782,106.2443,27890.0
2023-10-20 14:30:00,112.35,112.56,112.19,112.52,18379.0,106.1404,106.3388,105.9892,106.301,18379.0
2023-10-20 14:35:00,112.56,112.63,112.39,112.39,12806.0,106.3388,106.4049,106.1782,106.1782,12806.0
2023-10-20 14:40:00,112.44,112.46,112.21,112.39,17462.0,106.2254,106.2443,106.0081,106.1782,17462.0
2023-10-20 14:45:00,112.38,112.47,112.25,112.27,12128.0,106.1687,106.2538,106.0459,106.0648,12128.0
2023-10-20 14:50:00,112.23,112.28,112.13,112.18,6129.0,106.027,106.0743,105.9325,105.9798,6129.0
2023-10-20 14:55:00,112.21,112.36,112.07,112.09,7522.0,106.0081,106.1498,105.8759,105.8948,7522.0
2023-10-20 15:00:00,112.06,112.14,112.01,112.04,8986.0,105.8664,105.942,105.8192,105.8475,8986.0
2023-10-20 15:05:00,112.09,112.29,112.09,112.09,7972.0,105.8948,106.0837,105.8948,105.8948,7972.0
2023-10-20 15:10:00,112.08,112.36,112.08,112.22,10467.0,105.8853,106.1498,105.8853,106.0176,10467.0
2023-10-20 15:15:00,112.22,112.36,112.15,112.29,14873.0,106.0176,106.1498,105.9514,106.0837,14873.0
2023-10-20 15:20:00,112.28,112.3,112.0,112.1,18061.0,106.0743,106.0932,105.8097,105.9042,18061.0
2023-10-20 15:25:00,112.08,112.1,111.9,111.93,21743.0,105.8853,105.9042,105.7153,105.7436,21743.0
2023-10-20 15:30:00,111.98,112.02,111.66,111.74,17575.0,105.7908,105.8286,105.4885,105.5641,17575.0
2023-10-20 15:35:00,111.7,111.78,111.55,111.69,22458.0,105.5263,105.6019,105.3846,105.5169,22458.0
2023-10-20 15:40:00,111.69,111.69,111.56,111.57,26214.0,105.5169,105.5169,105.3941,105.4035,26214.0
2023-10-20 15:45:00,111.56,111.79,111.45,111.76,77985.0,105.3941,105.6113,105.2901,105.583,77985.0
2023-10-20 15:50:00,111.78,111.91,111.66,111.78,44307.0,105.6019,105.7247,105.4885,105.6019,44307.0
2023-10-20 15:55:00,111.81,112.03,111.75,111.83,138638.0,105.6302,105.8381,105.5736,105.6491,138638.0
2023-10-23 09:30:00,111.41,112.13,111.41,111.8,29222.0,105.2523,105.9325,105.2523,105.6208,29222.0
2023-10-23 09:35:00,111.99,112.25,111.64,112.15,17244.0,105.8003,106.0459,105.4696,105.9514,17244.0
2023-10-23 09:40:00,112.15,112.23,111.55,111.95,17206.0,105.9514,106.027,105.3846,105.7625,17206.0
2023-10-23 09:45:00,111.95,112.73,111.93,112.71,40301.0,105.7625,106.4994,105.7436,106.4805,40301.0
2023-10-23 09:50:00,112.78,112.78,112.11,112.58,20215.0,106.5466,106.5466,105.9137,106.3577,20215.0
2023-10-23 09:55:00,112.59,113.0,112.51,113.0,24319.0,106.3671,106.7545,106.2915,106.7545,24319.0
2023-10-23 10:00:00,112.89,113.16,112.66,112.77,22715.0,106.6505,106.9056,106.4333,106.5372,22715.0
2023-10-23 10:05:00,112.82,112.82,112.48,112.66,6995.0,106.5844,106.5844,106.2632,106.4333,6995.0
2023-10-23 10:10:00,112.72,112.9,112.6,112.76,17240.0,106.4899,106.66,106.3766,106.5277,17240.0
2023-10-23 10:15:00,112.73,113.09,112.63,113.09,13080.0,106.4994,106.8395,106.4049,106.8395,13080.0
2023-10-23 10:20:00,113.09,113.09,112.7,112.89,21054.0,106.8395,106.8395,106.471,106.6505,21054.0
2023-10-23 10:25:00,112.89,112.99,112.26,112.26,29986.0,106.6505,106.745,106.0554,106.0554,29986.0
2023-10-23 10:30:00,112.26,112.45,112.25,112.38,18460.0,106.0554,106.2349,106.0459,106.1687,18460.0
2023-10-23 10:35:00,112.42,112.45,112.12,112.32,13493.0,106.2065,106.2349,105.9231,106.112,13493.0
2023-10-23 10:40:00,112.4,112.66,112.37,112.51,32065.0,106.1876,106.4333,106.1593,106.2915,32065.0
2023-10-23 10:45:00,112.54,112.6,112.36,112.38,6432.0,106.3199,106.3766,106.1498,106.1687,6432.0
2023-10-23 10:50:00,112.38,112.63,112.34,112.4,12587.0,106.1687,106.4049,106.1309,106.1876,12587.0
2023-10-23 10:55:00,112.32,112.37,112.08,112.11,15923.0,106.112,106.1593,105.8853,105.9137,15923.0
2023-10-23 11:00:00,112.09,112.19,111.98,112.11,23646.0,105.8948,105.9892,105.7908,105.9137,23646.0
2023-10-23 11:05:00,112.12,112.36,112.11,112.33,66417.0,105.9231,106.1498,105.9137,106.1215,66417.0
2023-10-23 11:10:00,112.33,112.33,112.13,112.23,19307.0,106.1215,106.1215,105.9325,106.027,19307.0
2023-10-23 11:15:00,112.19,112.28,112.1,112.13,7804.0,105.9892,106.0743,105.9042,105.9325,7804.0
2023-10-23 11:20:00,112.13,112.3,112.08,112.2,13955.0,105.9325,106.0932,105.8853,105.9987,13955.0
2023-10-23 11:25:00,112.16,112.2,111.9,111.93,11422.0,105.9609,105.9987,105.7153,105.7436,11422.0
2023-10-23 11:30:00,111.9,112.21,111.79,112.16,24599.0,105.7153,106.0081,105.6113,105.9609,24599.0
2023-10-23 11:35:00,112.18,112.29,112.02,112.19,16404.0,105.9798,106.0837,105.8286,105.9892,16404.0
2023-10-23 11:40:00,112.19,112.27,112.1,112.16,26557.0,105.9892,106.0648,105.9042,105.9609,26557.0
2023-10-23 11:45:00,112.14,112.43,112.13,112.24,43826.0,105.942,106.216,105.9325,106.0365,43826.0
2023-10-23 11:50:00,112.22,112.34,112.19,112.19,22192.0,106.0176,106.1309,105.9892,105.9892,22192.0
2023-10-23 11:55:00,112.22,112.37,112.13,112.3,14415.0,106.0176,106.1593,105.9325,106.0932,14415.0
2023-10-23 12:00:00,112.3,112.31,112.03,112.14,17514.0,106.0932,106.1026,105.8381,105.942,17514.0
2023-10-23 12:05:00,112.16,112.37,112.1,112.22,18396.0,105.9609,106.1593,105.9042,106.0176,18396.0
2023-10-23 12:10:00,112.2,112.2,111.85,111.87,18674.0,105.9987,105.9987,105.668,105.6869,18674.0
2023-10-23 12:15:00,111.85,111.85,111.53,111.56,26018.0,105.668,105.668,105.3657,105.3941,26018.0
2023-10-23 12:20:00,111.51,111.69,111.28,111.45,16414.0,105.3468,105.5169,105.1295,105.2901,16414.0
2023-10-23 12:25:00,111.43,111.53,111.32,111.53,8882.0,105.2712,105.3657,105.1673,105.3657,8882.0
2023-10-23 12:30:00,111.52,111.68,111.52,111.58,13957.0,105.3563,105.5074,105.3563,105.4129,13957.0
2023-10-23 12:35:00,111.59,111.68,111.54,111.61,12724.0,105.4224,105.5074,105.3752,105.4413,12724.0
2023-10-23 12:40:00,111.63,111.68,111.54,111.54,8935.0,105.4602,105.5074,105.3752,105.3752,8935.0
2023-10-23 12:45:00,111.54,111.74,111.54,111.69,41534.0,105.3752,105.5641,105.3752,105.5169,41534.0
2023-10-23 12:50:00,111.7,111.81,111.62,111.8,10895.0,105.5263,105.6302,105.4507,105.6208,10895.0
2023-10-23 12:55:00,111.81,112.0,111.81,112.0,6435.0,105.6302,105.8097,105.6302,105.8097,6435.0
2023-10-23 13:00:00,111.99,112.05,111.74,111.8,8780.0,105.8003,105.857,105.5641,105.6208,8780.0
2023-10-23 13:05:00,111.85,112.03,111.85,111.95,10617.0,105.668,105.8381,105.668,105.7625,10617.0
2023-10-23 13:10:00,111.92,111.94,111.64,111.72,20073.0,105.7342,105.753,105.4696,105.5452,20073.0
2023-10-23 13:15:00,111.65,111.7,111.49,111.55,41490.0,105.4791,105.5263,105.3279,105.3846,41490.0
2023-10-23 13:20:00,111.5,111.67,111.28,111.44,11349.0,105.3374,105.498,105.1295,105.2807,11349.0
2023-10-23 13:25:00,111.44,111.47,111.26,111.45,6435.0,105.2807,105.309,105.1106,105.2901,6435.0
2023-10-23 13:30:00,111.39,111.64,111.35,111.59,11448.0,105.2334,105.4696,105.1957,105.4224,11448.0
2023-10-23 13:35:00,111.61,111.94,111.56,111.68,27855.0,105.4413,105.753,105.3941,105.5074,27855.0
2023-10-23 13:40:00,111.69,111.79,111.58,111.6,12551.0,105.5169,105.6113,105.4129,105.4318,12551.0
2023-10-23 13:45:00,111.61,111.75,111.51,111.71,39018.0,105.4413,105.5736,105.3468,105.5358,39018.0
2023-10-23 13:50:00,111.68,111.71,111.34,111.34,11746.0,105.5074,105.5358,105.1862,105.1862,11746.0
2023-10-23 13:55:00,111.3,111.47,111.19,111.25,27523.0,105.1484,105.309,105.0445,105.1012,27523.0
2023-10-23 14:00:00,111.23,111.27,111.12,111.27,10820.0,105.0823,105.1201,104.9784,105.1201,10820.0
2023-10-23 14:05:00,111.26,111.33,111.15,111.2,17452.0,105.1106,105.1768,105.0067,105.0539,17452.0
2023-10-23 14:10:00,111.2,111.21,110.88,110.94,30623.0,105.0539,105.0634,104.7516,104.8083,30623.0
2023-10-23 14:15:00,110.94,110.96,110.7,110.76,11309.0,104.8083,104.8272,104.5816,104.6383,11309.0
2023-10-23 14:20:00,110.76,110.96,110.68,110.77,14200.0,104.6383,104.8272,104.5627,104.6477,14200.0
2023-10-23 14:25:00,110.75,110.84,110.73,110.75,26611.0,104.6288,104.7138,104.6099,104.6288,26611.0
2023-10-23 14:30:00,110.75,110.87,110.73,110.84,15844.0,104.6288,104.7422,104.6099,104.7138,15844.0
2023-10-23 14:35:00,110.82,110.86,110.77,110.85,15019.0,104.695,104.7327,104.6477,104.7233,15019.0
2023-10-23 14:40:00,110.83,111.11,110.8,110.81,18120.0,104.7044,104.9689,104.6761,104.6855,18120.0
2023-10-23 14:45:00,110.81,111.02,110.78,110.9,16516.0,104.6855,104.8839,104.6572,104.7705,16516.0
2023-10-23 14:50:00,110.88,110.89,110.71,110.75,13496.0,104.7516,104.7611,104.591,104.6288,13496.0
2023-10-23 14:55:00,110.76,110.77,110.56,110.7,37588.0,104.6383,104.6477,104.4493,104.5816,37588.0
2023-10-23 15:00:00,110.68,110.8,110.43,110.61,25885.0,104.5627,104.6761,104.3265,104.4966,25885.0
2023-10-23 15:05:00,110.61,110.64,110.17,110.19,25313.0,104.4966,104.5249,104.0809,104.0998,25313.0
2023-10-23 15:10:00,110.19,110.37,110.09,110.19,25612.0,104.0998,104.2698,104.0053,104.0998,25612.0
2023-10-23 15:15:00,110.19,110.19,110.07,110.13,14234.0,104.0998,104.0998,103.9864,104.0431,14234.0
2023-10-23 15:20:00,110.11,110.13,109.6,109.74,19629.0,104.0242,104.0431,103.5424,103.6746,19629.0
2023-10-23 15:25:00,109.77,109.79,109.63,109.66,19064.0,103.703,103.7219,103.5707,103.5991,19064.0
2023-10-23 15:30:00,109.65,110.06,109.59,109.91,59690.0,103.5896,103.977,103.5329,103.8352,59690.0
2023-10-23 15:35:00,109.92,109.92,109.55,109.7,25477.0,103.8447,103.8447,103.4951,103.6369,25477.0
2023-10-23 15:40:00,109.7,109.94,109.67,109.84,43448.0,103.6369,103.8636,103.6085,103.7691,43448.0
2023-10-23 15:45:00,109.8,109.87,109.67,109.82,44933.0,103.7313,103.7975,103.6085,103.7502,44933.0
2023-10-23 15:50:00,109.78,109.85,109.56,109.7,84378.0,103.7124,103.7786,103.5046,103.6369,84378.0
2023-10-23 15:55:00,109.7,109.77,109.45,109.68,249779.0,103.6369,103.703,103.4007,103.618,249779.0
2023-10-24 09:30:00,110.2,111.37,110.12,111.19,63983.0,104.1092,105.2146,104.0336,105.0445,63983.0
2023-10-24 09:35:00,111.11,111.88,110.99,111.45,30275.0,104.9689,105.6964,104.8556,105.2901,30275.0
2023-10-24 09:40:00,111.33,111.35,110.77,110.84,26377.0,105.1768,105.1957,104.6477,104.7138,26377.0
2023-10-24 09:45:00,110.84,111.31,110.58,111.31,50517.0,104.7138,105.1579,104.4682,105.1579,50517.0
2023-10-24 09:50:00,111.33,111.39,110.95,111.3,17751.0,105.1768,105.2334,104.8178,105.1484,17751.0
2023-10-24 09:55:00,111.29,111.96,111.18,111.9,17173.0,105.139,105.7719,105.0351,105.7153,17173.0
2023-10-24 10:00:00,111.8,111.8,111.24,111.39,15271.0,105.6208,105.6208,105.0917,105.2334,15271.0
2023-10-24 10:05:00,111.47,111.56,111.32,111.46,21600.0,105.309,105.3941,105.1673,105.2996,21600.0
2023-10-24 10:10:00,111.55,111.93,111.25,111.89,110913.0,105.3846,105.7436,105.1012,105.7058,110913.0
2023-10-24 10:15:00,111.95,112.1,111.92,112.05,11685.0,105.7625,105.9042,105.7342,105.857,11685.0
2023-10-24 10:20:00,112.07,112.23,111.85,112.18,30142.0,105.8759,106.027,105.668,105.9798,30142.0
2023-10-24 10:25:00,112.2,112.25,111.93,112.24,7594.0,105.9987,106.0459,105.7436,106.0365,7594.0
2023-10-24 10:30:00,112.11,112.22,111.87,112.22,9979.0,105.9137,106.0176,105.6869,106.0176,9979.0
2023-10-24 10:35:00,112.22,112.25,111.99,112.01,33789.0,106.0176,106.0459,105.8003,105.8192,33789.0
2023-10-24 10:40:00,112.0,112.0,111.85,111.9,5958.0,105.8097,105.8097,105.668,105.7153,5958.0
2023-10-24 10:45:00,111.9,112.11,111.83,111.97,11010.0,105.7153,105.9137,105.6491,105.7814,11010.0
2023-10-24 10:50:00,111.97,112.24,111.96,112.13,22653.0,105.7814,106.0365,105.7719,105.9325,22653.0
2023-10-24 10:55:00,112.17,112.2,111.5,111.57,9895.0,105.9703,105.9987,105.3374,105.4035,9895.0
2023-10-24 11:00:00,111.5,111.53,111.13,111.42,13443.0,105.3374,105.3657,104.9878,105.2618,13443.0
2023-10-24 11:05:00,111.48,111.54,111.04,111.09,11004.0,105.3185,105.3752,104.9028,104.95,11004.0
2023-10-24 11:10:00,111.08,111.35,110.83,110.89,16359.0,104.9406,105.1957,104.7044,104.7611,16359.0
2023-10-24 11:15:00,110.85,110.91,110.67,110.82,20525.0,104.7233,104.78,104.5532,104.695,20525.0
2023-10-24 11:20:00,110.84,110.85,110.24,110.3,25544.0,104.7138,104.7233,104.147,104.2037,25544.0
2023-10-24 11:25:00,110.24,110.62,110.21,110.39,16634.0,104.147,104.506,104.1187,104.2887,16634.0
2023-10-24 11:30:00,110.39,111.07,110.39,110.93,10128.0,104.2887,104.9311,104.2887,104.7989,10128.0
2023-10-24 11:35:00,110.93,110.99,110.74,110.79,7017.0,104.7989,104.8556,104.6194,104.6666,7017.0
2023-10-24 11:40:00,110.84,110.97,110.76,110.97,8005.0,104.7138,104.8367,104.6383,104.8367,8005.0
2023-10-24 11:45:00,110.92,111.07,110.86,110.86,17058.0,104.7894,104.9311,104.7327,104.7327,17058.0
2023-10-24 11:50:00,110.85,111.12,110.79,111.08,64241.0,104.7233,104.9784,104.6666,104.9406,64241.0
2023-10-24 11:55:00,111.07,111.17,110.83,110.96,10960.0,104.9311,105.0256,104.7044,104.8272,10960.0
2023-10-24 12:00:00,110.94,111.13,110.84,111.13,10335.0,104.8083,104.9878,104.7138,104.9878,10335.0
2023-10-24 12:05:00,111.13,111.13,110.94,110.97,4969.0,104.9878,104.9878,104.8083,104.8367,4969.0
2023-10-24 12:10:00,110.95,111.07,110.9,111.02,26302.0,104.8178,104.9311,104.7705,104.8839,26302.0
2023-10-24 12:15:00,111.0,111.07,110.65,110.75,17962.0,104.865,104.9311,104.5343,104.6288,17962.0
2023-10-24 12:20:00,110.77,110.78,110.58,110.61,29214.0,104.6477,104.6572,104.4682,104.4966,29214.0
2023-10-24 12:25:00,110.69,110.83,110.55,110.59,13055.0,104.5721,104.7044,104.4399,104.4777,13055.0
2023-10-24 12:30:00,110.62,110.9,110.6,110.9,11715.0,104.506,104.7705,104.4871,104.7705,11715.0
2023-10-24 12:35:00,110.89,110.95,110.72,110.84,7360.0,104.7611,104.8178,104.6005,104.7138,7360.0
2023-10-24 12:40:00,110.84,110.91,110.71,110.81,5438.0,104.7138,104.78,104.591,104.6855,5438.0
2023-10-24 12:45:00,110.86,110.93,110.73,110.84,5541.0,104.7327,104.7989,104.6099,104.7138,5541.0
2023-10-24 12:50:00,110.82,110.83,110.54,110.64,8374.0,104.695,104.7044,104.4304,104.5249,8374.0
2023-10-24 12:55:00,110.6,110.66,110.45,110.5,15555.0,104.4871,104.5438,104.3454,104.3926,15555.0
2023-10-24 13:00:00,110.58,110.93,110.5,110.92,13980.0,104.4682,104.7989,104.3926,104.7894,13980.0
2023-10-24 13:05:00,110.92,111.03,110.88,110.88,9707.0,104.7894,104.8933,104.7516,104.7516,9707.0
2023-10-24 13:10:00,110.87,110.87,110.67,110.8,7521.0,104.7422,104.7422,104.5532,104.6761,7521.0
2023-10-24 13:15:00,110.8,111.03,110.74,111.0,16176.0,104.6761,104.8933,104.6194,104.865,16176.0
2023-10-24 13:20:00,110.95,111.22,110.95,111.08,12249.0,104.8178,105.0728,104.8178,104.9406,12249.0
2023-10-24 13:25:00,111.12,111.37,111.05,111.34,12262.0,104.9784,105.2146,104.9122,105.1862,12262.0
2023-10-24 13:30:00,111.36,111.44,111.28,111.38,11240.0,105.2051,105.2807,105.1295,105.224,11240.0
2023-10-24 13:35:00,111.34,111.47,111.3,111.45,17932.0,105.1862,105.309,105.1484,105.2901,17932.0
2023-10-24 13:40:00,111.43,111.51,111.36,111.48,14136.0,105.2712,105.3468,105.2051,105.3185,14136.0
2023-10-24 13:45:00,111.43,111.56,111.38,111.49,29428.0,105.2712,105.3941,105.224,105.3279,29428.0
2023-10-24 13:50:00,111.48,111.56,111.42,111.42,9733.0,105.3185,105.3941,105.2618,105.2618,9733.0
2023-10-24 13:55:00,111.41,111.42,111.0,111.09,15825.0,105.2523,105.2618,104.865,104.95,15825.0
2023-10-24 14:00:00,111.05,111.2,111.02,111.11,14951.0,104.9122,105.0539,104.8839,104.9689,14951.0
2023-10-24 14:05:00,111.12,111.33,111.09,111.3,29470.0,104.9784,105.1768,104.95,105.1484,29470.0
2023-10-24 14:10:00,111.31,111.33,111.15,111.19,10108.0,105.1579,105.1768,105.0067,105.0445,10108.0
2023-10-24 14:15:00,111.2,111.26,111.12,111.23,15385.0,105.0539,105.1106,104.9784,105.0823,15385.0
2023-10-24 14:20:00,111.21,111.28,111.1,111.25,17744.0,105.0634,105.1295,104.9595,105.1012,17744.0
2023-10-24 14:25:00,111.26,111.4,111.24,111.31,15697.0,105.1106,105.2429,105.0917,105.1579,15697.0
2023-10-24 14:30:00,111.31,111.54,111.28,111.38,20824.0,105.1579,105.3752,105.1295,105.224,20824.0
2023-10-24 14:35:00,111.38,111.41,111.21,111.21,12832.0,105.224,105.2523,105.0634,105.0634,12832.0
2023-10-24 14:40:00,111.23,111.35,111.19,111.33,9433.0,105.0823,105.1957,105.0445,105.1768,9433.0
2023-10-24 14:45:00,111.35,111.42,111.28,111.28,9850.0,105.1957,105.2618,105.1295,105.1295,9850.0
2023-10-24 14:50:00,111.32,111.37,111.21,111.29,12575.0,105.1673,105.2146,105.0634,105.139,12575.0
2023-10-24 14:55:00,111.29,111.35,111.2,111.25,18183.0,105.139,105.1957,105.0539,105.1012,18183.0
2023-10-24 15:00:00,111.25,111.29,111.14,111.22,11230.0,105.1012,105.139,104.9973,105.0728,11230.0
2023-10-24 15:05:00,111.19,111.19,111.01,111.01,13481.0,105.0445,105.0445,104.8745,104.8745,13481.0
2023-10-24 15:10:00,111.0,111.08,110.94,111.04,20723.0,104.865,104.9406,104.8083,104.9028,20723.0
2023-10-24 15:15:00,111.04,111.16,111.03,111.12,17916.0,104.9028,105.0162,104.8933,104.9784,17916.0
2023-10-24 15:20:00,111.12,111.13,110.97,111.03,19792.0,104.9784,104.9878,104.8367,104.8933,19792.0
2023-10-24 15:25:00,111.01,111.07,110.96,111.01,18008.0,104.8745,104.9311,104.8272,104.8745,18008.0
2023-10-24 15:30:00,111.0,111.07,110.94,110.98,20645.0,104.865,104.9311,104.8083,104.8461,20645.0
2023-10-24 15:35:00,110.97,111.11,110.91,111.04,17900.0,104.8367,104.9689,104.78,104.9028,17900.0
2023-10-24 15:40:00,111.03,111.29,111.03,111.29,17774.0,104.8933,105.139,104.8933,105.139,17774.0
2023-10-24 15:45:00,111.29,111.3,111.17,111.24,34689.0,105.139,105.1484,105.0256,105.0917,34689.0
2023-10-24 15:50:00,111.25,111.53,111.17,111.43,73279.0,105.1012,105.3657,105.0256,105.2712,73279.0
2023-10-24 15:55:00,111.44,111.52,111.24,111.26,137229.0,105.2807,105.3563,105.0917,105.1106,137229.0
2023-10-25 09:30:00,110.58,111.29,110.56,110.98,19641.0,104.4682,105.139,104.4493,104.8461,19641.0
2023-10-25 09:35:00,110.82,111.04,110.28,110.28,11552.0,104.695,104.9028,104.1848,104.1848,11552.0
2023-10-25 09:40:00,110.4,110.75,110.3,110.75,10826.0,104.2982,104.6288,104.2037,104.6288,10826.0
2023-10-25 09:45:00,110.77,110.84,110.4,110.74,20819.0,104.6477,104.7138,104.2982,104.6194,20819.0
2023-10-25 09:50:00,110.73,110.75,110.17,110.47,13209.0,104.6099,104.6288,104.0809,104.3643,13209.0
2023-10-25 09:55:00,110.43,110.51,110.19,110.4,12507.0,104.3265,104.4021,104.0998,104.2982,12507.0
2023-10-25 10:00:00,110.36,110.66,110.2,110.53,16208.0,104.2604,104.5438,104.1092,104.421,16208.0
2023-10-25 10:05:00,110.51,110.57,110.21,110.23,17468.0,104.4021,104.4588,104.1187,104.1376,17468.0
2023-10-25 10:10:00,110.28,110.36,110.0,110.04,19734.0,104.1848,104.2604,103.9203,103.9581,19734.0
2023-10-25 10:15:00,110.0,110.23,109.94,110.22,13503.0,103.9203,104.1376,103.8636,104.1281,13503.0
2023-10-25 10:20:00,110.22,110.22,109.9,110.07,21773.0,104.1281,104.1281,103.8258,103.9864,21773.0
2023-10-25 10:25:00,110.03,110.17,109.91,109.96,15972.0,103.9486,104.0809,103.8352,103.8825,15972.0
2023-10-25 10:30:00,109.93,110.22,109.84,109.87,10788.0,103.8541,104.1281,103.7691,103.7975,10788.0
2023-10-25 10:35:00,109.83,109.96,109.4,109.93,25414.0,103.7597,103.8825,103.3534,103.8541,25414.0
2023-10-25 10:40:00,109.98,110.01,109.72,109.84,36027.0,103.9014,103.9297,103.6557,103.7691,36027.0
2023-10-25 10:45:00,109.83,110.44,109.82,110.44,15357.0,103.7597,104.336,103.7502,104.336,15357.0
2023-10-25 10:50:00,110.36,110.4,110.0,110.21,13681.0,104.2604,104.2982,103.9203,104.1187,13681.0
2023-10-25 10:55:00,110.16,110.38,110.11,110.12,14126.0,104.0714,104.2793,104.0242,104.0336,14126.0
2023-10-25 11:00:00,110.12,110.39,110.07,110.21,21280.0,104.0336,104.2887,103.9864,104.1187,21280.0
2023-10-25 11:05:00,110.19,110.39,110.16,110.31,8276.0,104.0998,104.2887,104.0714,104.2131,8276.0
2023-10-25 11:10:00,110.37,110.42,110.1,110.41,17624.0,104.2698,104.3171,104.0147,104.3076,17624.0
2023-10-25 11:15:00,110.38,110.38,110.17,110.2,9509.0,104.2793,104.2793,104.0809,104.1092,9509.0
2023-10-25 11:20:00,110.15,110.28,110.1,110.18,10312.0,104.062,104.1848,104.0147,104.0903,10312.0
2023-10-25 11:25:00,110.11,110.66,110.07,110.45,11891.0,104.0242,104.5438,103.9864,104.3454,11891.0
2023-10-25 11:30:00,110.41,110.41,110.17,110.23,11745.0,104.3076,104.3076,104.0809,104.1376,11745.0
2023-10-25 11:35:00,110.26,110.33,110.09,110.29,44571.0,104.1659,104.232,104.0053,104.1942,44571.0
2023-10-25 11:40:00,110.25,110.42,110.0,110.21,33990.0,104.1565,104.3171,103.9203,104.1187,33990.0
2023-10-25 11:45:00,110.15,110.42,110.04,110.15,7702.0,104.062,104.3171,103.9581,104.062,7702.0
2023-10-25 11:50:00,110.16,110.23,110.09,110.14,12358.0,104.0714,104.1376,104.0053,104.0525,12358.0
2023-10-25 11:55:00,110.16,110.19,109.99,110.06,9152.0,104.0714,104.0998,103.9108,103.977,9152.0
2023-10-25 12:00:00,110.02,110.02,109.61,109.63,22305.0,103.9392,103.9392,103.5518,103.5707,22305.0
2023-10-25 12:05:00,109.62,109.79,109.62,109.78,8669.0,103.5613,103.7219,103.5613,103.7124,8669.0
2023-10-25 12:10:00,109.78,109.8,109.46,109.48,8995.0,103.7124,103.7313,103.4101,103.429,8995.0
2023-10-25 12:15:00,109.45,109.72,109.41,109.71,11159.0,103.4007,103.6557,103.3629,103.6463,11159.0
2023-10-25 12:20:00,109.77,109.97,109.75,109.9,10653.0,103.703,103.8919,103.6841,103.8258,10653.0
2023-10-25 12:25:00,109.83,109.99,109.8,109.91,9316.0,103.7597,103.9108,103.7313,103.8352,9316.0
2023-10-25 12:30:00,109.89,110.17,109.83,110.01,10059.0,103.8164,104.0809,103.7597,103.9297,10059.0
2023-10-25 12:35:00,110.03,110.09,109.95,109.98,5226.0,103.9486,104.0053,103.873,103.9014,5226.0
2023-10-25 12:40:00,109.95,110.23,109.77,110.23,13878.0,103.873,104.1376,103.703,104.1376,13878.0
2023-10-25 12:45:00,110.16,110.24,109.98,110.03,11362.0,104.0714,104.147,103.9014,103.9486,11362.0
2023-10-25 12:50:00,110.03,110.12,109.88,109.88,25799.0,103.9486,104.0336,103.8069,103.8069,25799.0
2023-10-25 12:55:00,109.9,110.07,109.9,110.07,6251.0,103.8258,103.9864,103.8258,103.9864,6251.0
2023-10-25 13:00:00,110.07,110.12,109.93,109.95,16513.0,103.9864,104.0336,103.8541,103.873,16513.0
2023-10-25 13:05:00,109.98,110.3,109.98,110.3,10238.0,103.9014,104.2037,103.9014,104.2037,10238.0
2023-10-25 13:10:00,110.24,110.62,110.21,110.62,11926.0,104.147,104.506,104.1187,104.506,11926.0
2023-10-25 13:15:00,110.62,110.62,110.39,110.52,12797.0,104.506,104.506,104.2887,104.4115,12797.0
2023-10-25 13:20:00,110.46,110.64,110.46,110.56,8383.0,104.3548,104.5249,104.3548,104.4493,8383.0
2023-10-25 13:25:00,110.62,110.71,110.47,110.49,8313.0,104.506,104.591,104.3643,104.3832,8313.0
2023-10-25 13:30:00,110.43,110.46,110.29,110.45,6998.0,104.3265,104.3548,104.1942,104.3454,6998.0
2023-10-25 13:35:00,110.47,110.56,110.35,110.54,6992.0,104.3643,104.4493,104.2509,104.4304,6992.0
2023-10-25 13:40:00,110.55,110.69,110.55,110.69,7246.0,104.4399,104.5721,104.4399,104.5721,7246.0
2023-10-25 13:45:00,110.68,110.75,110.54,110.54,6184.0,104.5627,104.6288,104.4304,104.4304,6184.0
2023-10-25 13:50:00,110.53,110.63,110.48,110.61,11548.0,104.421,104.5155,104.3737,104.4966,11548.0
2023-10-25 13:55:00,110.62,110.69,110.5,110.69,10605.0,104.506,104.5721,104.3926,104.5721,10605.0
2023-10-25 14:00:00,110.74,110.77,110.6,110.63,7690.0,104.6194,104.6477,104.4871,104.5155,7690.0
2023-10-25 14:05:00,110.67,110.83,110.58,110.58,32537.0,104.5532,104.7044,104.4682,104.4682,32537.0
2023-10-25 14:10:00,110.63,110.88,110.59,110.88,10901.0,104.5155,104.7516,104.4777,104.7516,10901.0
2023-10-25 14:15:00,110.9,111.0,110.88,110.93,9372.0,104.7705,104.865,104.7516,104.7989,9372.0
2023-10-25 14:20:00,110.95,111.01,110.89,110.96,7269.0,104.8178,104.8745,104.7611,104.8272,7269.0
2023-10-25 14:25:00,111.0,111.06,110.86,110.94,7796.0,104.865,104.9217,104.7327,104.8083,7796.0
2023-10-25 14:30:00,110.92,110.96,110.75,110.77,12117.0,104.7894,104.8272,104.6288,104.6477,12117.0
2023-10-25 14:35:00,110.8,110.85,110.67,110.81,7238.0,104.6761,104.7233,104.5532,104.6855,7238.0
2023-10-25 14:40:00,110.75,110.8,110.56,110.58,26089.0,104.6288,104.6761,104.4493,104.4682,26089.0
2023-10-25 14:45:00,110.58,110.67,110.55,110.56,17875.0,104.4682,104.5532,104.4399,104.4493,17875.0
2023-10-25 14:50:00,110.56,110.86,110.54,110.84,16163.0,104.4493,104.7327,104.4304,104.7138,16163.0
2023-10-25 14:55:00,110.84,111.06,110.84,110.89,8637.0,104.7138,104.9217,104.7138,104.7611,8637.0
2023-10-25 15:00:00,110.87,111.06,110.82,111.04,29521.0,104.7422,104.9217,104.695,104.9028,29521.0
2023-10-25 15:05:00,111.06,111.28,111.06,111.23,21067.0,104.9217,105.1295,104.9217,105.0823,21067.0
2023-10-25 15:10:00,111.22,111.58,111.2,111.45,30418.0,105.0728,105.4129,105.0539,105.2901,30418.0
2023-10-25 15:15:00,111.48,111.58,111.39,111.57,22652.0,105.3185,105.4129,105.2334,105.4035,22652.0
2023-10-25 15:20:00,111.53,111.56,111.43,111.53,15330.0,105.3657,105.3941,105.2712,105.3657,15330.0
2023-10-25 15:25:00,111.53,111.6,111.3,111.38,17999.0,105.3657,105.4318,105.1484,105.224,17999.0
2023-10-25 15:30:00,111.4,111.48,111.24,111.31,21507.0,105.2429,105.3185,105.0917,105.1579,21507.0
2023-10-25 15:35:00,111.28,111.49,111.28,111.45,19737.0,105.1295,105.3279,105.1295,105.2901,19737.0
2023-10-25 15:40:00,111.45,111.47,111.37,111.44,25415.0,105.2901,105.309,105.2146,105.2807,25415.0
2023-10-25 15:45:00,111.44,111.5,111.29,111.44,37712.0,105.2807,105.3374,105.139,105.2807,37712.0
2023-10-25 15:50:00,111.43,111.51,111.34,111.38,49578.0,105.2712,105.3468,105.1862,105.224,49578.0
2023-10-25 15:55:00,111.37,111.4,111.25,111.33,122016.0,105.2146,105.2429,105.1012,105.1768,122016.0
2023-10-26 09:30:00,111.24,112.16,110.83,112.07,18950.0,105.0917,105.9609,104.7044,105.8759,18950.0
2023-10-26 09:35:00,112.12,112.2,111.72,111.98,15677.0,105.9231,105.9987,105.5452,105.7908,15677.0
2023-10-26 09:40:00,111.98,112.76,111.88,112.5,15489.0,105.7908,106.5277,105.6964,106.2821,15489.0
2023-10-26 09:45:00,112.41,112.82,112.24,112.52,28130.0,106.1971,106.5844,106.0365,106.301,28130.0
2023-10-26 09:50:00,112.71,113.15,112.61,112.83,12031.0,106.4805,106.8962,106.386,106.5939,12031.0
2023-10-26 09:55:00,112.9,113.08,112.6,112.66,17334.0,106.66,106.83,106.3766,106.4333,17334.0
2023-10-26 10:00:00,112.6,113.01,112.42,112.9,49812.0,106.3766,106.7639,106.2065,106.66,49812.0
2023-10-26 10:05:00,112.92,112.96,112.49,112.65,18396.0,106.6789,106.7167,106.2727,106.4238,18396.0
2023-10-26 10:10:00,112.68,113.29,112.67,113.17,24844.0,106.4521,107.0284,106.4427,106.9151,24844.0
2023-10-26 10:15:00,113.07,113.38,112.99,113.16,19215.0,106.8206,107.1135,106.745,106.9056,19215.0
2023-10-26 10:20:00,113.17,113.4,113.02,113.15,13010.0,106.9151,107.1324,106.7734,106.8962,13010.0
2023-10-26 10:25:00,113.17,113.92,113.17,113.59,17578.0,106.9151,107.6236,106.9151,107.3119,17578.0
2023-10-26 10:30:00,113.59,113.65,113.17,113.32,14369.0,107.3119,107.3685,106.9151,107.0568,14369.0
2023-10-26 10:35:00,113.32,113.32,113.06,113.22,26405.0,107.0568,107.0568,106.8111,106.9623,26405.0
2023-10-26 10:40:00,113.2,113.52,113.15,113.52,40617.0,106.9434,107.2457,106.8962,107.2457,40617.0
2023-10-26 10:45:00,113.48,113.49,113.19,113.19,9139.0,107.2079,107.2174,106.934,106.934,9139.0
2023-10-26 10:50:00,113.24,113.44,113.18,113.23,7702.0,106.9812,107.1701,106.9245,106.9718,7702.0
2023-10-26 10:55:00,113.29,113.8,113.22,113.72,25056.0,107.0284,107.5102,106.9623,107.4347,25056.0
2023-10-26 11:00:00,113.72,114.17,113.71,114.03,22914.0,107.4347,107.8598,107.4252,107.7275,22914.0
2023-10-26 11:05:00,114.0,114.18,113.65,113.85,25750.0,107.6992,107.8692,107.3685,107.5575,25750.0
2023-10-26 11:10:00,113.86,114.05,113.54,113.66,11175.0,107.5669,107.7464,107.2646,107.378,11175.0
2023-10-26 11:15:00,113.64,114.04,113.57,113.98,13264.0,107.3591,107.737,107.293,107.6803,13264.0
2023-10-26 11:20:00,113.87,113.95,113.68,113.76,44621.0,107.5764,107.652,107.3969,107.4725,44621.0
2023-10-26 11:25:00,113.72,113.84,113.34,113.59,22181.0,107.4347,107.548,107.0757,107.3119,22181.0
2023-10-26 11:30:00,113.58,113.59,113.16,113.32,11403.0,107.3024,107.3119,106.9056,107.0568,11403.0
2023-10-26 11:35:00,113.32,113.83,113.31,113.83,17725.0,107.0568,107.5386,107.0473,107.5386,17725.0
2023-10-26 11:40:00,113.83,114.14,113.47,113.79,69615.0,107.5386,107.8315,107.1985,107.5008,69615.0
2023-10-26 11:45:00,113.81,113.98,113.75,113.77,6138.0,107.5197,107.6803,107.463,107.4819,6138.0
2023-10-26 11:50:00,113.69,113.83,113.54,113.79,12736.0,107.4063,107.5386,107.2646,107.5008,12736.0
2023-10-26 11:55:00,113.78,113.9,113.7,113.75,14633.0,107.4914,107.6047,107.4158,107.463,14633.0
2023-10-26 12:00:00,113.75,113.75,113.43,113.57,15536.0,107.463,107.463,107.1607,107.293,15536.0
2023-10-26 12:05:00,113.58,113.6,113.12,113.28,11909.0,107.3024,107.3213,106.8678,107.019,11909.0
2023-10-26 12:10:00,113.25,113.35,113.14,113.33,14127.0,106.9906,107.0851,106.8867,107.0662,14127.0
2023-10-26 12:15:00,113.32,113.32,112.97,113.11,30017.0,107.0568,107.0568,106.7261,106.8584,30017.0
2023-10-26 12:20:00,113.12,113.2,113.04,113.1,61204.0,106.8678,106.9434,106.7923,106.8489,61204.0
2023-10-26 12:25:00,113.1,113.29,112.79,113.29,37846.0,106.8489,107.0284,106.5561,107.0284,37846.0
2023-10-26 12:30:00,113.25,113.45,113.21,113.36,24911.0,106.9906,107.1796,106.9529,107.0946,24911.0
2023-10-26 12:35:00,113.31,113.51,113.02,113.19,23729.0,107.0473,107.2363,106.7734,106.934,23729.0
2023-10-26 12:40:00,113.24,113.51,113.24,113.4,12400.0,106.9812,107.2363,106.9812,107.1324,12400.0
2023-10-26 12:45:00,113.4,113.51,113.39,113.39,20182.0,107.1324,107.2363,107.1229,107.1229,20182.0
2023-10-26 12:50:00,113.34,113.63,113.32,113.63,7649.0,107.0757,107.3496,107.0568,107.3496,7649.0
2023-10-26 12:55:00,113.6,113.74,113.51,113.55,10380.0,107.3213,107.4536,107.2363,107.2741,10380.0
2023-10-26 13:00:00,113.59,113.86,113.47,113.75,22339.0,107.3119,107.5669,107.1985,107.463,22339.0
2023-10-26 13:05:00,113.72,113.96,113.69,113.77,12879.0,107.4347,107.6614,107.4063,107.4819,12879.0
2023-10-26 13:10:00,113.76,113.84,113.69,113.77,7806.0,107.4725,107.548,107.4063,107.4819,7806.0
2023-10-26 13:15:00,113.82,113.94,113.78,113.83,10317.0,107.5291,107.6425,107.4914,107.5386,10317.0
2023-10-26 13:20:00,113.85,113.86,113.65,113.69,24886.0,107.5575,107.5669,107.3685,107.4063,24886.0
2023-10-26 13:25:00,113.69,113.84,113.62,113.77,23540.0,107.4063,107.548,107.3402,107.4819,23540.0
2023-10-26 13:30:00,113.76,113.79,113.34,113.63,23680.0,107.4725,107.5008,107.0757,107.3496,23680.0
2023-10-26 13:35:00,113.67,113.85,113.63,113.71,12140.0,107.3874,107.5575,107.3496,107.4252,12140.0
2023-10-26 13:40:00,113.64,113.76,113.62,113.64,17859.0,107.3591,107.4725,107.3402,107.3591,17859.0
2023-10-26 13:45:00,113.66,113.81,113.58,113.81,11426.0,107.378,107.5197,107.3024,107.5197,11426.0
2023-10-26 13:50:00,113.78,114.05,113.77,114.0,15300.0,107.4914,107.7464,107.4819,107.6992,15300.0
2023-10-26 13:55:00,114.02,114.15,113.96,114.11,10806.0,107.7181,107.8409,107.6614,107.8031,10806.0
2023-10-26 14:00:00,114.15,114.27,114.07,114.12,11913.0,107.8409,107.9543,107.7653,107.8126,11913.0
2023-10-26 14:05:00,114.14,114.29,114.08,114.27,15040.0,107.8315,107.9732,107.7748,107.9543,15040.0
2023-10-26 14:10:00,114.3,114.64,114.29,114.48,25744.0,107.9826,108.3038,107.9732,108.1527,25744.0
2023-10-26 14:15:00,114.5,114.75,114.48,114.66,9253.0,108.1716,108.4077,108.1527,108.3227,9253.0
2023-10-26 14:20:00,114.68,114.83,114.55,114.74,21906.0,108.3416,108.4833,108.2188,108.3983,21906.0
2023-10-26 14:25:00,114.74,114.78,114.55,114.58,15132.0,108.3983,108.4361,108.2188,108.2471,15132.0
2023-10-26 14:30:00,114.62,114.9,114.58,114.71,14899.0,108.2849,108.5494,108.2471,108.37,14899.0
2023-10-26 14:35:00,114.65,114.86,114.46,114.48,18933.0,108.3133,108.5117,108.1338,108.1527,18933.0
2023-10-26 14:40:00,114.43,114.66,114.32,114.59,8975.0,108.1054,108.3227,108.0015,108.2566,8975.0
2023-10-26 14:45:00,114.53,114.75,114.52,114.6,8170.0,108.1999,108.4077,108.1905,108.266,8170.0
2023-10-26 14:50:00,114.62,114.88,114.62,114.88,9428.0,108.2849,108.5306,108.2849,108.5306,9428.0
2023-10-26 14:55:00,114.9,114.97,114.81,114.95,20938.0,108.5494,108.6156,108.4644,108.5967,20938.0
2023-10-26 15:00:00,114.97,115.24,114.95,115.24,44434.0,108.6156,108.8707,108.5967,108.8707,44434.0
2023-10-26 15:05:00,115.21,115.24,115.05,115.08,17713.0,108.8423,108.8707,108.6912,108.7195,17713.0
2023-10-26 15:10:00,115.08,115.09,114.79,114.9,14997.0,108.7195,108.7289,108.4455,108.5494,14997.0
2023-10-26 15:15:00,114.91,114.98,114.82,114.94,23083.0,108.5589,108.625,108.4739,108.5872,23083.0
2023-10-26 15:20:00,114.95,115.0,114.68,114.72,36575.0,108.5967,108.6439,108.3416,108.3794,36575.0
2023-10-26 15:25:00,114.71,114.91,114.54,114.79,26966.0,108.37,108.5589,108.2093,108.4455,26966.0
2023-10-26 15:30:00,114.78,114.79,114.59,114.71,30132.0,108.4361,108.4455,108.2566,108.37,30132.0
2023-10-26 15:35:00,114.71,114.74,114.37,114.4,32516.0,108.37,108.3983,108.0487,108.0771,32516.0
2023-10-26 15:40:00,114.38,114.41,114.21,114.39,36024.0,108.0582,108.0865,107.8976,108.0676,36024.0
2023-10-26 15:45:00,114.37,114.43,114.25,114.39,35531.0,108.0487,108.1054,107.9354,108.0676,35531.0
2023-10-26 15:50:00,114.38,114.48,114.16,114.17,106375.0,108.0582,108.1527,107.8503,107.8598,106375.0
2023-10-26 15:55:00,114.19,114.54,114.13,114.35,198210.0,107.8787,108.2093,107.822,108.0298,198210.0
2023-10-27 09:30:00,113.65,113.82,113.08,113.62,26083.0,107.3685,107.5291,106.83,107.3402,26083.0
2023-10-27 09:35:00,113.59,113.59,112.84,112.95,14061.0,107.3119,107.3119,106.6033,106.7072,14061.0
2023-10-27 09:40:00,112.88,113.0,112.28,112.3,8529.0,106.6411,106.7545,106.0743,106.0932,8529.0
2023-10-27 09:45:00,112.4,112.83,112.38,112.66,21277.0,106.1876,106.5939,106.1687,106.4333,21277.0
2023-10-27 09:50:00,112.64,112.92,112.63,112.92,20331.0,106.4144,106.6789,106.4049,106.6789,20331.0
2023-10-27 09:55:00,112.91,112.96,112.58,112.69,9786.0,106.6694,106.7167,106.3577,106.4616,9786.0
2023-10-27 10:00:00,112.67,112.82,112.04,112.59,10668.0,106.4427,106.5844,105.8475,106.3671,10668.0
2023-10-27 10:05:00,112.55,112.8,112.53,112.6,24358.0,106.3293,106.5655,106.3104,106.3766,24358.0
2023-10-27 10:10:00,112.6,112.8,112.54,112.79,12661.0,106.3766,106.5655,106.3199,106.5561,12661.0
2023-10-27 10:15:00,112.83,112.86,112.37,112.37,9544.0,106.5939,106.6222,106.1593,106.1593,9544.0
2023-10-27 10:20:00,112.5,112.56,112.26,112.45,12859.0,106.2821,106.3388,106.0554,106.2349,12859.0
2023-10-27 10:25:00,112.43,112.53,112.22,112.25,5044.0,106.216,106.3104,106.0176,106.0459,5044.0
2023-10-27 10:30:00,112.17,112.57,112.13,112.5,9300.0,105.9703,106.3482,105.9325,106.2821,9300.0
2023-10-27 10:35:00,112.55,112.69,112.39,112.43,10367.0,106.3293,106.4616,106.1782,106.216,10367.0
2023-10-27 10:40:00,112.48,112.5,112.1,112.38,8393.0,106.2632,106.2821,105.9042,106.1687,8393.0
2023-10-27 10:45:00,112.47,112.87,112.39,112.74,11749.0,106.2538,106.6316,106.1782,106.5088,11749.0
2023-10-27 10:50:00,112.8,113.24,112.78,113.17,6625.0,106.5655,106.9812,106.5466,106.9151,6625.0
2023-10-27 10:55:00,113.09,113.2,112.84,112.96,8337.0,106.8395,106.9434,106.6033,106.7167,8337.0
2023-10-27 11:00:00,112.98,113.21,112.89,112.98,7621.0,106.7356,106.9529,106.6505,106.7356,7621.0
2023-10-27 11:05:00,112.93,113.18,112.88,113.11,6711.0,106.6883,106.9245,106.6411,106.8584,6711.0
2023-10-27 11:10:00,113.08,113.44,113.08,113.41,11805.0,106.83,107.1701,106.83,107.1418,11805.0
2023-10-27 11:15:00,113.38,113.46,113.07,113.07,8956.0,107.1135,107.189,106.8206,106.8206,8956.0
2023-10-27 11:20:00,113.06,113.19,112.99,113.08,12943.0,106.8111,106.934,106.745,106.83,12943.0
2023-10-27 11:25:00,113.07,113.13,112.85,112.85,9642.0,106.8206,106.8773,106.6128,106.6128,9642.0
2023-10-27 11:30:00,112.8,112.8,112.41,112.43,5179.0,106.5655,106.5655,106.1971,106.216,5179.0
2023-10-27 11:35:00,112.47,112.8,112.46,112.73,7104.0,106.2538,106.5655,106.2443,106.4994,7104.0
2023-10-27 11:40:00,112.7,112.89,112.68,112.68,4916.0,106.471,106.6505,106.4521,106.4521,4916.0
2023-10-27 11:45:00,112.65,112.71,112.48,112.68,5611.0,106.4238,106.4805,106.2632,106.4521,5611.0
2023-10-27 11:50:00,112.65,112.71,112.44,112.44,12177.0,106.4238,106.4805,106.2254,106.2254,12177.0
2023-10-27 11:55:00,112.49,112.75,112.47,112.71,10183.0,106.2727,106.5183,106.2538,106.4805,10183.0
2023-10-27 12:00:00,112.71,112.71,112.25,112.27,7209.0,106.4805,106.4805,106.0459,106.0648,7209.0
2023-10-27 12:05:00,112.27,112.44,112.27,112.44,3756.0,106.0648,106.2254,106.0648,106.2254,3756.0
2023-10-27 12:10:00,112.45,112.48,112.3,112.31,7930.0,106.2349,106.2632,106.0932,106.1026,7930.0
2023-10-27 12:15:00,112.33,112.42,112.31,112.42,5262.0,106.1215,106.2065,106.1026,106.2065,5262.0
2023-10-27 12:20:00,112.46,112.46,112.1,112.12,5140.0,106.2443,106.2443,105.9042,105.9231,5140.0
2023-10-27 12:25:00,112.12,112.25,112.07,112.22,5484.0,105.9231,106.0459,105.8759,106.0176,5484.0
2023-10-27 12:30:00,112.2,112.33,112.16,112.31,11020.0,105.9987,106.1215,105.9609,106.1026,11020.0
2023-10-27 12:35:00,112.31,112.39,112.2,112.38,7887.0,106.1026,106.1782,105.9987,106.1687,7887.0
2023-10-27 12:40:00,112.3,112.44,112.22,112.34,3661.0,106.0932,106.2254,106.0176,106.1309,3661.0
2023-10-27 12:45:00,112.25,112.28,112.07,112.08,2788.0,106.0459,106.0743,105.8759,105.8853,2788.0
2023-10-27 12:50:00,112.1,112.1,111.89,111.9,3863.0,105.9042,105.9042,105.7058,105.7153,3863.0
2023-10-27 12:55:00,111.91,111.95,111.75,111.82,5375.0,105.7247,105.7625,105.5736,105.6397,5375.0
2023-10-27 13:00:00,111.82,111.99,111.76,111.81,8721.0,105.6397,105.8003,105.583,105.6302,8721.0
2023-10-27 13:05:00,111.79,111.79,111.49,111.56,8037.0,105.6113,105.6113,105.3279,105.3941,8037.0
2023-10-27 13:10:00,111.58,111.62,111.28,111.39,6031.0,105.4129,105.4507,105.1295,105.2334,6031.0
2023-10-27 13:15:00,111.39,111.48,111.22,111.34,16775.0,105.2334,105.3185,105.0728,105.1862,16775.0
2023-10-27 13:20:00,111.38,111.46,111.21,111.34,7749.0,105.224,105.2996,105.0634,105.1862,7749.0
2023-10-27 13:25:00,111.34,111.57,111.34,111.38,6040.0,105.1862,105.4035,105.1862,105.224,6040.0
2023-10-27 13:30:00,111.38,111.5,111.33,111.5,7021.0,105.224,105.3374,105.1768,105.3374,7021.0
2023-10-27 13:35:00,111.46,111.48,111.2,111.32,8755.0,105.2996,105.3185,105.0539,105.1673,8755.0
2023-10-27 13:40:00,111.25,111.45,111.19,111.42,6160.0,105.1012,105.2901,105.0445,105.2618,6160.0
2023-10-27 13:45:00,111.26,111.26,111.1,111.1,6582.0,105.1106,105.1106,104.9595,104.9595,6582.0
2023-10-27 13:50:00,111.14,111.34,111.0,111.04,7695.0,104.9973,105.1862,104.865,104.9028,7695.0
2023-10-27 13:55:00,111.04,111.24,111.04,111.19,7945.0,104.9028,105.0917,104.9028,105.0445,7945.0
2023-10-27 14:00:00,111.2,111.24,111.12,111.2,6232.0,105.0539,105.0917,104.9784,105.0539,6232.0
2023-10-27 14:05:00,111.1,111.1,110.86,111.03,10271.0,104.9595,104.9595,104.7327,104.8933,10271.0
2023-10-27 14:10:00,111.01,111.23,111.01,111.15,10347.0,104.8745,105.0823,104.8745,105.0067,10347.0
2023-10-27 14:15:00,111.18,111.36,111.09,111.23,9857.0,105.0351,105.2051,104.95,105.0823,9857.0
2023-10-27 14:20:00,111.14,111.19,110.96,111.08,13121.0,104.9973,105.0445,104.8272,104.9406,13121.0
2023-10-27 14:25:00,111.0,111.06,110.94,110.97,11618.0,104.865,104.9217,104.8083,104.8367,11618.0
2023-10-27 14:30:00,110.98,111.31,110.95,111.31,13563.0,104.8461,105.1579,104.8178,105.1579,13563.0
2023-10-27 14:35:00,111.29,111.36,111.14,111.31,12886.0,105.139,105.2051,104.9973,105.1579,12886.0
2023-10-27 14:40:00,111.3,111.45,111.21,111.45,8069.0,105.1484,105.2901,105.0634,105.2901,8069.0
2023-10-27 14:45:00,111.48,111.5,111.3,111.35,14962.0,105.3185,105.3374,105.1484,105.1957,14962.0
2023-10-27 14:50:00,111.34,111.34,111.08,111.08,12892.0,105.1862,105.1862,104.9406,104.9406,12892.0
2023-10-27 14:55:00,111.07,111.07,110.86,110.91,9031.0,104.9311,104.9311,104.7327,104.78,9031.0
2023-10-27 15:00:00,110.93,111.04,110.92,111.04,15347.0,104.7989,104.9028,104.7894,104.9028,15347.0
2023-10-27 15:05:00,111.05,111.15,110.91,110.95,10243.0,104.9122,105.0067,104.78,104.8178,10243.0
2023-10-27 15:10:00,111.0,111.1,110.83,111.06,23053.0,104.865,104.9595,104.7044,104.9217,23053.0
2023-10-27 15:15:00,111.05,111.08,110.88,110.91,11935.0,104.9122,104.9406,104.7516,104.78,11935.0
2023-10-27 15:20:00,110.91,110.95,110.79,110.92,16321.0,104.78,104.8178,104.6666,104.7894,16321.0
2023-10-27 15:25:00,110.95,111.27,110.95,111.24,18049.0,104.8178,105.1201,104.8178,105.0917,18049.0
2023-10-27 15:30:00,111.26,111.35,111.03,111.03,15328.0,105.1106,105.1957,104.8933,104.8933,15328.0
2023-10-27 15:35:00,111.0,111.09,110.95,111.06,13134.0,104.865,104.95,104.8178,104.9217,13134.0
2023-10-27 15:40:00,111.06,111.14,110.86,110.9,27045.0,104.9217,104.9973,104.7327,104.7705,27045.0
2023-10-27 15:45:00,110.9,111.1,110.84,111.08,41762.0,104.7705,104.9595,104.7138,104.9406,41762.0
2023-10-27 15:50:00,111.05,111.33,111.04,111.24,57243.0,104.9122,105.1768,104.9028,105.0917,57243.0
2023-10-27 15:55:00,111.24,111.43,111.16,111.29,173808.0,105.0917,105.2712,105.0162,105.139,173808.0
2023-10-30 09:30:00,112.2,113.0,112.2,112.62,21926.0,105.9987,106.7545,105.9987,106.3955,21926.0
2023-10-30 09:35:00,112.59,112.9,112.37,112.81,7628.0,106.3671,106.66,106.1593,106.575,7628.0
2023-10-30 09:40:00,112.84,112.85,112.38,112.43,8306.0,106.6033,106.6128,106.1687,106.216,8306.0
2023-10-30 09:45:00,112.49,112.49,112.06,112.2,8432.0,106.2727,106.2727,105.8664,105.9987,8432.0
2023-10-30 09:50:00,112.2,112.29,111.95,112.26,13154.0,105.9987,106.0837,105.7625,106.0554,13154.0
2023-10-30 09:55:00,112.28,112.42,112.05,112.14,13880.0,106.0743,106.2065,105.857,105.942,13880.0
2023-10-30 10:00:00,112.2,112.27,111.84,111.95,7008.0,105.9987,106.0648,105.6586,105.7625,7008.0
2023-10-30 10:05:00,111.8,111.84,111.57,111.57,6079.0,105.6208,105.6586,105.4035,105.4035,6079.0
2023-10-30 10:10:00,111.59,111.64,111.11,111.19,8557.0,105.4224,105.4696,104.9689,105.0445,8557.0
2023-10-30 10:15:00,111.25,111.39,111.08,111.34,13803.0,105.1012,105.2334,104.9406,105.1862,13803.0
2023-10-30 10:20:00,111.41,111.65,111.3,111.57,9758.0,105.2523,105.4791,105.1484,105.4035,9758.0
2023-10-30 10:25:00,111.49,111.72,111.44,111.67,8825.0,105.3279,105.5452,105.2807,105.498,8825.0
2023-10-30 10:30:00,111.63,111.94,111.63,111.94,6457.0,105.4602,105.753,105.4602,105.753,6457.0
2023-10-30 10:35:00,111.9,111.93,111.73,111.73,4434.0,105.7153,105.7436,105.5547,105.5547,4434.0
2023-10-30 10:40:00,111.73,111.79,111.67,111.71,6955.0,105.5547,105.6113,105.498,105.5358,6955.0
2023-10-30 10:45:00,111.57,111.93,111.57,111.75,4980.0,105.4035,105.7436,105.4035,105.5736,4980.0
2023-10-30 10:50:00,111.71,112.01,111.71,111.88,14713.0,105.5358,105.8192,105.5358,105.6964,14713.0
2023-10-30 10:55:00,111.88,111.89,111.62,111.62,4554.0,105.6964,105.7058,105.4507,105.4507,4554.0
2023-10-30 11:00:00,111.68,112.0,111.66,112.0,5458.0,105.5074,105.8097,105.4885,105.8097,5458.0
2023-10-30 11:05:00,112.05,112.14,111.92,112.14,7586.0,105.857,105.942,105.7342,105.942,7586.0
2023-10-30 11:10:00,112.13,112.26,112.02,112.21,4928.0,105.9325,106.0554,105.8286,106.0081,4928.0
2023-10-30 11:15:00,112.18,112.21,111.81,111.81,5176.0,105.9798,106.0081,105.6302,105.6302,5176.0
2023-10-30 11:20:00,111.83,111.88,111.74,111.76,5064.0,105.6491,105.6964,105.5641,105.583,5064.0
2023-10-30 11:25:00,111.74,112.05,111.74,112.05,4628.0,105.5641,105.857,105.5641,105.857,4628.0
2023-10-30 11:30:00,112.07,112.19,111.99,112.19,7478.0,105.8759,105.9892,105.8003,105.9892,7478.0
2023-10-30 11:35:00,112.18,112.31,111.71,111.71,30902.0,105.9798,106.1026,105.5358,105.5358,30902.0
2023-10-30 11:40:00,111.7,111.87,111.65,111.84,22282.0,105.5263,105.6869,105.4791,105.6586,22282.0
2023-10-30 11:45:00,111.83,111.95,111.61,111.7,16864.0,105.6491,105.7625,105.4413,105.5263,16864.0
2023-10-30 11:50:00,111.69,111.77,111.65,111.76,4457.0,105.5169,105.5924,105.4791,105.583,4457.0
2023-10-30 11:55:00,111.7,111.86,111.68,111.83,8503.0,105.5263,105.6775,105.5074,105.6491,8503.0
2023-10-30 12:00:00,111.79,112.04,111.76,112.02,13673.0,105.6113,105.8475,105.583,105.8286,13673.0
2023-10-30 12:05:00,112.02,112.07,111.9,112.0,20574.0,105.8286,105.8759,105.7153,105.8097,20574.0
2023-10-30 12:10:00,112.01,112.15,111.97,112.13,17293.0,105.8192,105.9514,105.7814,105.9325,17293.0
2023-10-30 12:15:00,112.13,112.2,112.04,112.11,15742.0,105.9325,105.9987,105.8475,105.9137,15742.0
2023-10-30 12:20:00,112.12,112.16,112.0,112.16,12503.0,105.9231,105.9609,105.8097,105.9609,12503.0
2023-10-30 12:25:00,112.12,112.16,112.02,112.06,14370.0,105.9231,105.9609,105.8286,105.8664,14370.0
2023-10-30 12:30:00,112.04,112.2,112.03,112.18,21912.0,105.8475,105.9987,105.8381,105.9798,21912.0
2023-10-30 12:35:00,112.17,112.35,112.16,112.24,23488.0,105.9703,106.1404,105.9609,106.0365,23488.0
2023-10-30 12:40:00,112.24,112.24,111.98,112.04,24289.0,106.0365,106.0365,105.7908,105.8475,24289.0
2023-10-30 12:45:00,112.07,112.07,111.89,112.0,7982.0,105.8759,105.8759,105.7058,105.8097,7982.0
2023-10-30 12:50:00,111.98,112.09,111.85,112.04,17355.0,105.7908,105.8948,105.668,105.8475,17355.0
2023-10-30 12:55:00,112.06,112.08,111.95,112.03,9278.0,105.8664,105.8853,105.7625,105.8381,9278.0
2023-10-30 13:00:00,112.11,112.29,112.07,112.27,11757.0,105.9137,106.0837,105.8759,106.0648,11757.0
2023-10-30 13:05:00,112.29,112.29,112.1,112.16,15891.0,106.0837,106.0837,105.9042,105.9609,15891.0
2023-10-30 13:10:00,112.16,112.25,112.12,112.25,12447.0,105.9609,106.0459,105.9231,106.0459,12447.0
2023-10-30 13:15:00,112.27,112.42,112.23,112.41,13594.0,106.0648,106.2065,106.027,106.1971,13594.0
2023-10-30 13:20:00,112.36,112.7,112.35,112.6,27567.0,106.1498,106.471,106.1404,106.3766,27567.0
2023-10-30 13:25:00,112.58,112.73,112.44,112.73,29097.0,106.3577,106.4994,106.2254,106.4994,29097.0
2023-10-30 13:30:00,112.78,112.82,112.48,112.56,14290.0,106.5466,106.5844,106.2632,106.3388,14290.0
2023-10-30 13:35:00,112.53,112.63,112.43,112.62,12049.0,106.3104,106.4049,106.216,106.3955,12049.0
2023-10-30 13:40:00,112.62,112.62,112.45,112.57,9309.0,106.3955,106.3955,106.2349,106.3482,9309.0
2023-10-30 13:45:00,112.61,112.88,112.54,112.82,23734.0,106.386,106.6411,106.3199,106.5844,23734.0
2023-10-30 13:50:00,112.79,113.1,112.79,113.03,19417.0,106.5561,106.8489,106.5561,106.7828,19417.0
2023-10-30 13:55:00,113.01,113.01,112.92,113.0,4338.0,106.7639,106.7639,106.6789,106.7545,4338.0
2023-10-30 14:00:00,113.01,113.1,112.94,113.07,6173.0,106.7639,106.8489,106.6978,106.8206,6173.0
2023-10-30 14:05:00,113.05,113.05,112.9,112.91,3959.0,106.8017,106.8017,106.66,106.6694,3959.0
2023-10-30 14:10:00,112.95,113.03,112.87,112.92,5824.0,106.7072,106.7828,106.6316,106.6789,5824.0
2023-10-30 14:15:00,112.89,113.08,112.81,113.04,16043.0,106.6505,106.83,106.575,106.7923,16043.0
2023-10-30 14:20:00,113.03,113.09,112.97,113.03,4737.0,106.7828,106.8395,106.7261,106.7828,4737.0
2023-10-30 14:25:00,112.98,113.08,112.98,113.02,5028.0,106.7356,106.83,106.7356,106.7734,5028.0
2023-10-30 14:30:00,113.05,113.12,112.98,113.08,9223.0,106.8017,106.8678,106.7356,106.83,9223.0
2023-10-30 14:35:00,113.09,113.21,113.08,113.15,6452.0,106.8395,106.9529,106.83,106.8962,6452.0
2023-10-30 14:40:00,113.15,113.16,112.88,112.93,45960.0,106.8962,106.9056,106.6411,106.6883,45960.0
2023-10-30 14:45:00,112.91,113.04,112.91,112.93,69840.0,106.6694,106.7923,106.6694,106.6883,69840.0
2023-10-30 14:50:00,112.88,112.96,112.64,112.72,24563.0,106.6411,106.7167,106.4144,106.4899,24563.0
2023-10-30 14:55:00,112.72,112.79,112.44,112.55,135641.0,106.4899,106.5561,106.2254,106.3293,135641.0
2023-10-30 15:00:00,112.56,112.82,112.56,112.71,34078.0,106.3388,106.5844,106.3388,106.4805,34078.0
2023-10-30 15:05:00,112.7,112.99,112.6,112.85,23336.0,106.471,106.745,106.3766,106.6128,23336.0
2023-10-30 15:10:00,112.85,113.08,112.8,113.06,109040.0,106.6128,106.83,106.5655,106.8111,109040.0
2023-10-30 15:15:00,113.11,113.24,113.04,113.21,10227.0,106.8584,106.9812,106.7923,106.9529,10227.0
2023-10-30 15:20:00,113.16,113.29,113.1,113.14,16989.0,106.9056,107.0284,106.8489,106.8867,16989.0
2023-10-30 15:25:00,113.09,113.18,112.94,112.99,15218.0,106.8395,106.9245,106.6978,106.745,15218.0
2023-10-30 15:30:00,113.01,113.02,112.89,112.96,9307.0,106.7639,106.7734,106.6505,106.7167,9307.0
2023-10-30 15:35:00,112.96,113.02,112.94,112.97,13398.0,106.7167,106.7734,106.6978,106.7261,13398.0
2023-10-30 15:40:00,112.97,112.97,112.71,112.88,15074.0,106.7261,106.7261,106.4805,106.6411,15074.0
2023-10-30 15:45:00,112.87,112.91,112.82,112.86,22513.0,106.6316,106.6694,106.5844,106.6222,22513.0
2023-10-30 15:50:00,112.87,112.97,112.76,112.83,41613.0,106.6316,106.7261,106.5277,106.5939,41613.0
2023-10-30 15:55:00,112.83,112.96,112.72,112.89,106579.0,106.5939,106.7167,106.4899,106.6505,106579.0
2023-10-31 09:30:00,113.37,113.7,112.91,113.69,22259.0,107.104,107.4158,106.6694,107.4063,22259.0
2023-10-31 09:35:00,113.64,114.0,113.58,113.76,20285.0,107.3591,107.6992,107.3024,107.4725,20285.0
2023-10-31 09:40:00,113.8,113.97,113.61,113.69,6627.0,107.5102,107.6709,107.3307,107.4063,6627.0
2023-10-31 09:45:00,113.66,113.77,113.07,113.08,8823.0,107.378,107.4819,106.8206,106.83,8823.0
2023-10-31 09:50:00,113.06,113.26,112.64,112.97,5219.0,106.8111,107.0001,106.4144,106.7261,5219.0
2023-10-31 09:55:00,112.87,113.1,112.84,113.03,5381.0,106.6316,106.8489,106.6033,106.7828,5381.0
2023-10-31 10:00:00,112.98,113.06,112.54,112.55,11713.0,106.7356,106.8111,106.3199,106.3293,11713.0
2023-10-31 10:05:00,112.55,112.61,112.35,112.59,9512.0,106.3293,106.386,106.1404,106.3671,9512.0
2023-10-31 10:10:00,112.68,113.13,112.68,112.98,14953.0,106.4521,106.8773,106.4521,106.7356,14953.0
2023-10-31 10:15:00,112.96,113.37,112.96,113.14,20015.0,106.7167,107.104,106.7167,106.8867,20015.0
2023-10-31 10:20:00,113.17,113.2,112.95,113.14,8856.0,106.9151,106.9434,106.7072,106.8867,8856.0
2023-10-31 10:25:00,113.19,113.3,113.1,113.11,9914.0,106.934,107.0379,106.8489,106.8584,9914.0
2023-10-31 10:30:00,113.13,113.45,113.08,113.09,10382.0,106.8773,107.1796,106.83,106.8395,10382.0
2023-10-31 10:35:00,113.07,113.3,113.0,113.28,5780.0,106.8206,107.0379,106.7545,107.019,5780.0
2023-10-31 10:40:00,113.27,113.57,113.25,113.49,18097.0,107.0095,107.293,106.9906,107.2174,18097.0
2023-10-31 10:45:00,113.44,113.44,113.23,113.29,18768.0,107.1701,107.1701,106.9718,107.0284,18768.0
2023-10-31 10:50:00,113.29,113.62,113.25,113.6,13414.0,107.0284,107.3402,106.9906,107.3213,13414.0
2023-10-31 10:55:00,113.61,113.67,113.48,113.59,8370.0,107.3307,107.3874,107.2079,107.3119,8370.0
2023-10-31 11:00:00,113.58,113.58,113.42,113.45,4927.0,107.3024,107.3024,107.1512,107.1796,4927.0
2023-10-31 11:05:00,113.51,113.58,113.42,113.52,7181.0,107.2363,107.3024,107.1512,107.2457,7181.0
2023-10-31 11:10:00,113.54,113.61,113.5,113.61,11812.0,107.2646,107.3307,107.2268,107.3307,11812.0
2023-10-31 11:15:00,113.57,113.62,113.44,113.59,15531.0,107.293,107.3402,107.1701,107.3119,15531.0
2023-10-31 11:20:00,113.6,113.7,113.51,113.53,22021.0,107.3213,107.4158,107.2363,107.2552,22021.0
2023-10-31 11:25:00,113.53,113.93,113.52,113.76,6274.0,107.2552,107.6331,107.2457,107.4725,6274.0
2023-10-31 11:30:00,113.79,113.95,113.78,113.86,7028.0,107.5008,107.652,107.4914,107.5669,7028.0
2023-10-31 11:35:00,113.87,113.89,113.69,113.8,5854.0,107.5764,107.5953,107.4063,107.5102,5854.0
2023-10-31 11:40:00,113.76,113.84,113.71,113.75,10453.0,107.4725,107.548,107.4252,107.463,10453.0
2023-10-31 11:45:00,113.73,113.8,113.59,113.68,10755.0,107.4441,107.5102,107.3119,107.3969,10755.0
2023-10-31 11:50:00,113.68,113.81,113.66,113.67,3663.0,107.3969,107.5197,107.378,107.3874,3663.0
2023-10-31 11:55:00,113.7,113.96,113.7,113.96,9569.0,107.4158,107.6614,107.4158,107.6614,9569.0
2023-10-31 12:00:00,113.99,114.14,113.92,114.09,10827.0,107.6897,107.8315,107.6236,107.7842,10827.0
2023-10-31 12:05:00,114.11,114.11,113.9,113.96,3357.0,107.8031,107.8031,107.6047,107.6614,3357.0
2023-10-31 12:10:00,113.94,114.03,113.74,113.74,8650.0,107.6425,107.7275,107.4536,107.4536,8650.0
2023-10-31 12:15:00,113.64,113.7,113.33,113.33,9567.0,107.3591,107.4158,107.0662,107.0662,9567.0
2023-10-31 12:20:00,113.33,113.46,113.29,113.37,8029.0,107.0662,107.189,107.0284,107.104,8029.0
2023-10-31 12:25:00,113.39,113.7,113.36,113.68,8638.0,107.1229,107.4158,107.0946,107.3969,8638.0
2023-10-31 12:30:00,113.64,113.74,113.57,113.59,10295.0,107.3591,107.4536,107.293,107.3119,10295.0
2023-10-31 12:35:00,113.59,113.6,113.27,113.48,6412.0,107.3119,107.3213,107.0095,107.2079,6412.0
2023-10-31 12:40:00,113.43,113.82,113.43,113.67,13101.0,107.1607,107.5291,107.1607,107.3874,13101.0
2023-10-31 12:45:00,113.69,113.72,113.63,113.71,4703.0,107.4063,107.4347,107.3496,107.4252,4703.0
2023-10-31 12:50:00,113.65,113.78,113.61,113.71,6033.0,107.3685,107.4914,107.3307,107.4252,6033.0
2023-10-31 12:55:00,113.75,113.86,113.74,113.81,3088.0,107.463,107.5669,107.4536,107.5197,3088.0
2023-10-31 13:00:00,113.83,113.94,113.8,113.88,7197.0,107.5386,107.6425,107.5102,107.5858,7197.0
2023-10-31 13:05:00,113.95,114.0,113.87,113.98,6898.0,107.652,107.6992,107.5764,107.6803,6898.0
2023-10-31 13:10:00,113.95,113.95,113.69,113.81,6527.0,107.652,107.652,107.4063,107.5197,6527.0
2023-10-31 13:15:00,113.83,113.9,113.79,113.87,5102.0,107.5386,107.6047,107.5008,107.5764,5102.0
2023-10-31 13:20:00,113.91,114.03,113.91,113.97,4992.0,107.6142,107.7275,107.6142,107.6709,4992.0
2023-10-31 13:25:00,113.99,114.03,113.82,113.93,6186.0,107.6897,107.7275,107.5291,107.6331,6186.0
2023-10-31 13:30:00,113.94,114.01,113.91,113.95,7934.0,107.6425,107.7086,107.6142,107.652,7934.0
2023-10-31 13:35:00,113.95,113.95,113.82,113.88,6798.0,107.652,107.652,107.5291,107.5858,6798.0
2023-10-31 13:40:00,113.88,113.94,113.8,113.88,7569.0,107.5858,107.6425,107.5102,107.5858,7569.0
2023-10-31 13:45:00,113.86,113.9,113.8,113.82,5292.0,107.5669,107.6047,107.5102,107.5291,5292.0
2023-10-31 13:50:00,113.83,113.86,113.77,113.82,4936.0,107.5386,107.5669,107.4819,107.5291,4936.0
2023-10-31 13:55:00,113.79,113.82,113.75,113.78,3554.0,107.5008,107.5291,107.463,107.4914,3554.0
2023-10-31 14:00:00,113.84,113.88,113.71,113.76,6511.0,107.548,107.5858,107.4252,107.4725,6511.0
2023-10-31 14:05:00,113.73,113.88,113.7,113.77,19326.0,107.4441,107.5858,107.4158,107.4819,19326.0
2023-10-31 14:10:00,113.73,113.82,113.73,113.75,6427.0,107.4441,107.5291,107.4441,107.463,6427.0
2023-10-31 14:15:00,113.77,113.85,113.72,113.75,4717.0,107.4819,107.5575,107.4347,107.463,4717.0
2023-10-31 14:20:00,113.73,113.77,113.65,113.69,6541.0,107.4441,107.4819,107.3685,107.4063,6541.0
2023-10-31 14:25:00,113.65,113.71,113.63,113.66,19324.0,107.3685,107.4252,107.3496,107.378,19324.0
2023-10-31 14:30:00,113.66,113.89,113.62,113.79,20656.0,107.378,107.5953,107.3402,107.5008,20656.0
2023-10-31 14:35:00,113.79,113.83,113.64,113.69,7064.0,107.5008,107.5386,107.3591,107.4063,7064.0
2023-10-31 14:40:00,113.69,113.87,113.63,113.87,8340.0,107.4063,107.5764,107.3496,107.5764,8340.0
2023-10-31 14:45:00,113.86,113.91,113.67,113.86,28345.0,107.5669,107.6142,107.3874,107.5669,28345.0
2023-10-31 14:50:00,114.0,114.04,113.91,114.04,10242.0,107.6992,107.737,107.6142,107.737,10242.0
2023-10-31 14:55:00,114.07,114.24,114.04,114.2,17592.0,107.7653,107.9259,107.737,107.8881,17592.0
2023-10-31 15:00:00,114.24,114.33,114.16,114.32,7758.0,107.9259,108.011,107.8503,108.0015,7758.0
2023-10-31 15:05:00,114.31,114.31,114.06,114.11,11364.0,107.9921,107.9921,107.7559,107.8031,11364.0
2023-10-31 15:10:00,114.12,114.22,114.08,114.1,26027.0,107.8126,107.907,107.7748,107.7937,26027.0
2023-10-31 15:15:00,114.09,114.19,114.06,114.16,10859.0,107.7842,107.8787,107.7559,107.8503,10859.0
2023-10-31 15:20:00,114.15,114.26,114.15,114.26,12741.0,107.8409,107.9448,107.8409,107.9448,12741.0
2023-10-31 15:25:00,114.21,114.34,114.14,114.3,9744.0,107.8976,108.0204,107.8315,107.9826,9744.0
2023-10-31 15:30:00,114.3,114.31,114.15,114.2,12896.0,107.9826,107.9921,107.8409,107.8881,12896.0
2023-10-31 15:35:00,114.2,114.31,114.18,114.19,16172.0,107.8881,107.9921,107.8692,107.8787,16172.0
2023-10-31 15:40:00,114.16,114.18,114.08,114.17,14862.0,107.8503,107.8692,107.7748,107.8598,14862.0
2023-10-31 15:45:00,114.16,114.24,114.03,114.21,37450.0,107.8503,107.9259,107.7275,107.8976,37450.0
2023-10-31 15:50:00,114.21,114.31,114.16,114.28,47394.0,107.8976,107.9921,107.8503,107.9637,47394.0
2023-10-31 15:55:00,114.29,114.52,114.26,114.49,89451.0,107.9732,108.1905,107.9448,108.1621,89451.0
2023-11-01 09:30:00,114.75,114.75,113.61,113.85,15297.0,108.4077,108.4077,107.3307,107.5575,15297.0
2023-11-01 09:35:00,113.97,114.0,113.64,113.8,5900.0,107.6709,107.6992,107.3591,107.5102,5900.0
2023-11-01 09:40:00,113.65,113.74,113.38,113.43,6000.0,107.3685,107.4536,107.1135,107.1607,6000.0
2023-11-01 09:45:00,113.33,113.63,113.32,113.58,10794.0,107.0662,107.3496,107.0568,107.3024,10794.0
2023-11-01 09:50:00,113.6,113.82,113.6,113.79,5068.0,107.3213,107.5291,107.3213,107.5008,5068.0
2023-11-01 09:55:00,113.69,113.93,113.69,113.84,3134.0,107.4063,107.6331,107.4063,107.548,3134.0
2023-11-01 10:00:00,113.94,114.17,113.6,113.7,7268.0,107.6425,107.8598,107.3213,107.4158,7268.0
2023-11-01 10:05:00,113.65,113.75,113.47,113.72,8631.0,107.3685,107.463,107.1985,107.4347,8631.0
2023-11-01 10:10:00,113.75,114.14,113.74,114.11,5649.0,107.463,107.8315,107.4536,107.8031,5649.0
2023-11-01 10:15:00,114.11,114.39,113.99,114.39,7268.0,107.8031,108.0676,107.6897,108.0676,7268.0
2023-11-01 10:20:00,114.38,114.65,114.38,114.6,4129.0,108.0582,108.3133,108.0582,108.266,4129.0
2023-11-01 10:25:00,114.59,114.65,114.32,114.49,5151.0,108.2566,108.3133,108.0015,108.1621,5151.0
2023-11-01 10:30:00,114.51,114.81,114.4,114.7,32665.0,108.181,108.4644,108.0771,108.3605,32665.0
2023-11-01 10:35:00,114.85,114.88,114.67,114.68,7599.0,108.5022,108.5306,108.3322,108.3416,7599.0
2023-11-01 10:40:00,114.69,114.99,114.69,114.89,7663.0,108.3511,108.6345,108.3511,108.54,7663.0
2023-11-01 10:45:00,114.9,115.06,114.88,114.94,6136.0,108.5494,108.7006,108.5306,108.5872,6136.0
2023-11-01 10:50:00,114.77,114.88,114.48,114.57,6642.0,108.4266,108.5306,108.1527,108.2377,6642.0
2023-11-01 10:55:00,114.52,114.8,114.52,114.8,3845.0,108.1905,108.455,108.1905,108.455,3845.0
2023-11-01 11:00:00,114.8,114.98,114.8,114.93,2470.0,108.455,108.625,108.455,108.5778,2470.0
2023-11-01 11:05:00,114.88,114.97,114.81,114.97,6915.0,108.5306,108.6156,108.4644,108.6156,6915.0
2023-11-01 11:10:00,114.94,114.94,114.53,114.53,8740.0,108.5872,108.5872,108.1999,108.1999,8740.0
2023-11-01 11:15:00,114.56,114.56,114.4,114.47,7030.0,108.2282,108.2282,108.0771,108.1432,7030.0
2023-11-01 11:20:00,114.44,114.49,114.31,114.33,3171.0,108.1149,108.1621,107.9921,108.011,3171.0
2023-11-01 11:25:00,114.44,114.56,114.41,114.49,1990.0,108.1149,108.2282,108.0865,108.1621,1990.0
2023-11-01 11:30:00,114.45,114.78,114.44,114.72,3435.0,108.1243,108.4361,108.1149,108.3794,3435.0
2023-11-01 11:35:00,114.6,114.76,114.6,114.66,2716.0,108.266,108.4172,108.266,108.3227,2716.0
2023-11-01 11:40:00,114.64,114.84,114.61,114.8,1530.0,108.3038,108.4928,108.2755,108.455,1530.0
2023-11-01 11:45:00,114.77,114.92,114.7,114.91,3579.0,108.4266,108.5683,108.3605,108.5589,3579.0
2023-11-01 11:50:00,114.83,114.83,114.7,114.74,7477.0,108.4833,108.4833,108.3605,108.3983,7477.0
2023-11-01 11:55:00,114.68,114.7,114.56,114.56,6982.0,108.3416,108.3605,108.2282,108.2282,6982.0
2023-11-01 12:00:00,114.49,114.53,114.44,114.45,3195.0,108.1621,108.1999,108.1149,108.1243,3195.0
2023-11-01 12:05:00,114.37,114.45,114.18,114.27,5843.0,108.0487,108.1243,107.8692,107.9543,5843.0
2023-11-01 12:10:00,114.25,114.31,113.94,113.94,5474.0,107.9354,107.9921,107.6425,107.6425,5474.0
2023-11-01 12:15:00,113.99,114.13,113.81,114.06,9873.0,107.6897,107.822,107.5197,107.7559,9873.0
2023-11-01 12:20:00,114.03,114.06,113.9,113.91,15519.0,107.7275,107.7559,107.6047,107.6142,15519.0
2023-11-01 12:25:00,113.9,113.98,113.88,113.96,3470.0,107.6047,107.6803,107.5858,107.6614,3470.0
2023-11-01 12:30:00,113.93,113.93,113.78,113.78,4027.0,107.6331,107.6331,107.4914,107.4914,4027.0
2023-11-01 12:35:00,113.75,113.75,113.43,113.44,7238.0,107.463,107.463,107.1607,107.1701,7238.0
2023-11-01 12:40:00,113.44,113.54,113.41,113.54,3619.0,107.1701,107.2646,107.1418,107.2646,3619.0
2023-11-01 12:45:00,113.57,113.65,113.54,113.63,2050.0,107.293,107.3685,107.2646,107.3496,2050.0
2023-11-01 12:50:00,113.55,113.56,113.43,113.43,5843.0,107.2741,107.2835,107.1607,107.1607,5843.0
2023-11-01 12:55:00,113.41,113.51,113.33,113.35,7977.0,107.1418,107.2363,107.0662,107.0851,7977.0
2023-11-01 13:00:00,113.37,113.37,113.13,113.23,9235.0,107.104,107.104,106.8773,106.9718,9235.0
2023-11-01 13:05:00,113.23,113.23,113.11,113.15,7884.0,106.9718,106.9718,106.8584,106.8962,7884.0
2023-11-01 13:10:00,113.16,113.29,113.13,113.19,5331.0,106.9056,107.0284,106.8773,106.934,5331.0
2023-11-01 13:15:00,113.2,113.27,113.07,113.15,9681.0,106.9434,107.0095,106.8206,106.8962,9681.0
2023-11-01 13:20:00,113.2,113.2,112.78,112.81,6037.0,106.9434,106.9434,106.5466,106.575,6037.0
2023-11-01 13:25:00,112.89,112.97,112.7,112.97,5793.0,106.6505,106.7261,106.471,106.7261,5793.0
2023-11-01 13:30:00,113.0,113.05,112.93,112.97,10325.0,106.7545,106.8017,106.6883,106.7261,10325.0
2023-11-01 13:35:00,113.04,113.07,112.96,112.97,1881.0,106.7923,106.8206,106.7167,106.7261,1881.0
2023-11-01 13:40:00,112.97,113.29,112.97,113.29,2989.0,106.7261,107.0284,106.7261,107.0284,2989.0
2023-11-01 13:45:00,113.25,113.3,113.18,113.3,3648.0,106.9906,107.0379,106.9245,107.0379,3648.0
2023-11-01 13:50:00,113.29,113.43,113.29,113.33,2633.0,107.0284,107.1607,107.0284,107.0662,2633.0
2023-11-01 13:55:00,113.29,113.37,113.28,113.37,4473.0,107.0284,107.104,107.019,107.104,4473.0
2023-11-01 14:00:00,113.42,113.72,113.2,113.47,10828.0,107.1512,107.4347,106.9434,107.1985,10828.0
2023-11-01 14:05:00,113.45,113.5,113.32,113.32,1694.0,107.1796,107.2268,107.0568,107.0568,1694.0
2023-11-01 14:10:00,113.36,113.36,113.0,113.04,24200.0,107.0946,107.0946,106.7545,106.7923,24200.0
2023-11-01 14:15:00,112.95,113.04,112.68,112.68,28630.0,106.7072,106.7923,106.4521,106.4521,28630.0
2023-11-01 14:20:00,112.71,112.98,112.61,112.93,13698.0,106.4805,106.7356,106.386,106.6883,13698.0
2023-11-01 14:25:00,112.93,113.08,112.89,112.89,15514.0,106.6883,106.83,106.6505,106.6505,15514.0
2023-11-01 14:30:00,112.94,113.19,112.85,113.19,13824.0,106.6978,106.934,106.6128,106.934,13824.0
2023-11-01 14:35:00,113.19,113.23,112.69,112.72,13551.0,106.934,106.9718,106.4616,106.4899,13551.0
2023-11-01 14:40:00,112.68,112.71,112.36,112.63,10323.0,106.4521,106.4805,106.1498,106.4049,10323.0
2023-11-01 14:45:00,112.62,112.8,112.35,112.55,10977.0,106.3955,106.5655,106.1404,106.3293,10977.0
2023-11-01 14:50:00,112.5,112.69,112.41,112.41,10169.0,106.2821,106.4616,106.1971,106.1971,10169.0
2023-11-01 14:55:00,112.48,112.97,112.45,112.92,8921.0,106.2632,106.7261,106.2349,106.6789,8921.0
2023-11-01 15:00:00,113.06,113.43,113.03,113.3,8744.0,106.8111,107.1607,106.7828,107.0379,8744.0
2023-11-01 15:05:00,113.22,113.42,113.21,113.34,6015.0,106.9623,107.1512,106.9529,107.0757,6015.0
2023-11-01 15:10:00,113.34,113.72,113.34,113.5,18437.0,107.0757,107.4347,107.0757,107.2268,18437.0
2023-11-01 15:15:00,113.49,113.68,113.49,113.6,4105.0,107.2174,107.3969,107.2174,107.3213,4105.0
2023-11-01 15:20:00,113.62,113.8,113.56,113.74,6737.0,107.3402,107.5102,107.2835,107.4536,6737.0
2023-11-01 15:25:00,113.78,113.8,113.41,113.58,17234.0,107.4914,107.5102,107.1418,107.3024,17234.0
2023-11-01 15:30:00,113.54,113.79,113.47,113.59,15153.0,107.2646,107.5008,107.1985,107.3119,15153.0
2023-11-01 15:35:00,113.59,113.74,113.57,113.7,10676.0,107.3119,107.4536,107.293,107.4158,10676.0
2023-11-01 15:40:00,113.69,113.75,113.57,113.65,13179.0,107.4063,107.463,107.293,107.3685,13179.0
2023-11-01 15:45:00,113.62,113.71,113.52,113.55,19530.0,107.3402,107.4252,107.2457,107.2741,19530.0
2023-11-01 15:50:00,113.59,113.66,113.42,113.6,33822.0,107.3119,107.378,107.1512,107.3213,33822.0
2023-11-01 15:55:00,113.61,113.63,113.25,113.46,141740.0,107.3307,107.3496,106.9906,107.189,141740.0
2023-11-02 09:30:00,114.51,115.47,114.51,115.36,22420.0,108.181,109.0879,108.181,108.984,22420.0
2023-11-02 09:35:00,115.4,115.63,115.19,115.44,19857.0,109.0218,109.2391,108.8234,109.0596,19857.0
2023-11-02 09:40:00,115.51,115.79,114.81,114.95,40259.0,109.1257,109.3903,108.4644,108.5967,40259.0
2023-11-02 09:45:00,114.98,115.43,114.96,115.11,16364.0,108.625,109.0502,108.6061,108.7478,16364.0
2023-11-02 09:50:00,115.17,115.71,115.11,115.58,11559.0,108.8045,109.3147,108.7478,109.1919,11559.0
2023-11-02 09:55:00,115.58,115.9,115.58,115.89,4480.0,109.1919,109.4942,109.1919,109.4847,4480.0
2023-11-02 10:00:00,115.85,115.94,115.59,115.68,22463.0,109.4469,109.532,109.2013,109.2863,22463.0
2023-11-02 10:05:00,115.71,115.79,115.65,115.66,11047.0,109.3147,109.3903,109.258,109.2674,11047.0
2023-11-02 10:10:00,115.7,115.75,115.51,115.6,11892.0,109.3052,109.3525,109.1257,109.2108,11892.0
2023-11-02 10:15:00,115.66,115.88,115.62,115.87,7674.0,109.2674,109.4753,109.2297,109.4658,7674.0
2023-11-02 10:20:00,115.97,116.18,115.9,116.18,8724.0,109.5603,109.7587,109.4942,109.7587,8724.0
2023-11-02 10:25:00,116.2,116.45,116.11,116.45,8948.0,109.7776,110.0138,109.6926,110.0138,8948.0
2023-11-02 10:30:00,116.49,116.72,116.46,116.48,17326.0,110.0516,110.2689,110.0232,110.0421,17326.0
2023-11-02 10:35:00,116.57,116.72,116.47,116.6,4807.0,110.1271,110.2689,110.0327,110.1555,4807.0
2023-11-02 10:40:00,116.7,116.85,116.69,116.85,7921.0,110.25,110.3917,110.2405,110.3917,7921.0
2023-11-02 10:45:00,116.82,116.85,116.58,116.69,8249.0,110.3633,110.3917,110.1366,110.2405,8249.0
2023-11-02 10:50:00,116.79,116.95,116.73,116.95,9214.0,110.335,110.4861,110.2783,110.4861,9214.0
2023-11-02 10:55:00,116.92,116.99,116.79,116.93,6191.0,110.4578,110.5239,110.335,110.4673,6191.0
2023-11-02 11:00:00,116.93,117.11,116.88,117.1,4392.0,110.4673,110.6373,110.42,110.6279,4392.0
2023-11-02 11:05:00,117.13,117.35,117.09,117.32,13978.0,110.6562,110.864,110.6184,110.8357,13978.0
2023-11-02 11:10:00,117.36,117.39,117.09,117.12,11959.0,110.8735,110.9018,110.6184,110.6467,11959.0
2023-11-02 11:15:00,117.11,117.11,116.87,116.98,18421.0,110.6373,110.6373,110.4106,110.5145,18421.0
2023-11-02 11:20:00,116.96,117.13,116.85,116.95,22189.0,110.4956,110.6562,110.3917,110.4861,22189.0
2023-11-02 11:25:00,116.97,117.17,116.97,117.06,9389.0,110.505,110.694,110.505,110.5901,9389.0
2023-11-02 11:30:00,117.06,117.57,117.06,117.51,10078.0,110.5901,111.0719,110.5901,111.0152,10078.0
2023-11-02 11:35:00,117.55,117.59,117.43,117.5,16746.0,111.053,111.0908,110.9396,111.0057,16746.0
2023-11-02 11:40:00,117.51,117.58,117.31,117.35,20366.0,111.0152,111.0813,110.8262,110.864,20366.0
2023-11-02 11:45:00,117.31,117.53,117.2,117.52,44041.0,110.8262,111.0341,110.7223,111.0246,44041.0
2023-11-02 11:50:00,117.54,117.69,117.54,117.69,17680.0,111.0435,111.1852,111.0435,111.1852,17680.0
2023-11-02 11:55:00,117.7,117.84,117.62,117.68,22289.0,111.1947,111.327,111.1191,111.1758,22289.0
2023-11-02 12:00:00,117.67,117.76,117.54,117.67,7517.0,111.1664,111.2514,111.0435,111.1664,7517.0
2023-11-02 12:05:00,117.74,117.87,117.67,117.8,11183.0,111.2325,111.3553,111.1664,111.2892,11183.0
2023-11-02 12:10:00,117.8,117.86,117.71,117.82,14249.0,111.2892,111.3458,111.2041,111.3081,14249.0
2023-11-02 12:15:00,117.85,118.07,117.83,118.07,14542.0,111.3364,111.5442,111.3175,111.5442,14542.0
2023-11-02 12:20:00,118.06,118.07,117.91,117.93,7505.0,111.5348,111.5442,111.3931,111.412,7505.0
2023-11-02 12:25:00,117.93,118.03,117.8,117.91,18665.0,111.412,111.5065,111.2892,111.3931,18665.0
2023-11-02 12:30:00,117.93,118.09,117.85,118.08,18541.0,111.412,111.5631,111.3364,111.5537,18541.0
2023-11-02 12:35:00,118.06,118.16,117.93,118.09,14805.0,111.5348,111.6293,111.412,111.5631,14805.0
2023-11-02 12:40:00,118.11,118.24,118.11,118.24,21798.0,111.582,111.7048,111.582,111.7048,21798.0
2023-11-02 12:45:00,118.22,118.3,118.17,118.25,12488.0,111.686,111.7615,111.6387,111.7143,12488.0
2023-11-02 12:50:00,118.24,118.28,118.06,118.06,19796.0,111.7048,111.7426,111.5348,111.5348,19796.0
2023-11-02 12:55:00,118.1,118.17,117.97,118.1,25336.0,111.5726,111.6387,111.4498,111.5726,25336.0
2023-11-02 13:00:00,118.1,118.16,117.87,117.89,23872.0,111.5726,111.6293,111.3553,111.3742,23872.0
2023-11-02 13:05:00,117.87,118.03,117.82,118.02,6878.0,111.3553,111.5065,111.3081,111.497,6878.0
2023-11-02 13:10:00,118.04,118.06,117.8,117.94,12707.0,111.5159,111.5348,111.2892,111.4214,12707.0
2023-11-02 13:15:00,117.95,118.06,117.8,117.81,64698.0,111.4309,111.5348,111.2892,111.2986,64698.0
2023-11-02 13:20:00,117.85,117.94,117.78,117.88,13477.0,111.3364,111.4214,111.2703,111.3647,13477.0
2023-11-02 13:25:00,117.84,117.97,117.82,117.93,21418.0,111.327,111.4498,111.3081,111.412,21418.0
2023-11-02 13:30:00,117.9,118.12,117.89,118.11,10346.0,111.3836,111.5915,111.3742,111.582,10346.0
2023-11-02 13:35:00,118.12,118.17,118.01,118.13,23198.0,111.5915,111.6387,111.4876,111.6009,23198.0
2023-11-02 13:40:00,118.11,118.11,117.9,117.93,7925.0,111.582,111.582,111.3836,111.412,7925.0
2023-11-02 13:45:00,117.88,118.01,117.81,117.97,22161.0,111.3647,111.4876,111.2986,111.4498,22161.0
2023-11-02 13:50:00,117.97,118.19,117.93,118.17,12250.0,111.4498,111.6576,111.412,111.6387,12250.0
2023-11-02 13:55:00,118.16,118.43,118.03,118.31,48973.0,111.6293,111.8843,111.5065,111.771,48973.0
2023-11-02 14:00:00,118.35,118.44,118.27,118.38,12840.0,111.8088,111.8938,111.7332,111.8371,12840.0
2023-11-02 14:05:00,118.38,118.38,118.15,118.18,8580.0,111.8371,111.8371,111.6198,111.6482,8580.0
2023-11-02 14:10:00,118.17,118.29,118.03,118.19,17617.0,111.6387,111.7521,111.5065,111.6576,17617.0
2023-11-02 14:15:00,118.19,118.37,118.17,118.37,14056.0,111.6576,111.8277,111.6387,111.8277,14056.0
2023-11-02 14:20:00,118.36,118.47,118.24,118.41,21413.0,111.8182,111.9221,111.7048,111.8655,21413.0
2023-11-02 14:25:00,118.45,118.73,118.45,118.64,22686.0,111.9032,112.1678,111.9032,112.0827,22686.0
2023-11-02 14:30:00,118.64,118.74,118.58,118.67,29667.0,112.0827,112.1772,112.0261,112.1111,29667.0
2023-11-02 14:35:00,118.67,118.78,118.54,118.74,19112.0,112.1111,112.215,111.9883,112.1772,19112.0
2023-11-02 14:40:00,118.76,118.83,118.68,118.83,18105.0,112.1961,112.2622,112.1205,112.2622,18105.0
2023-11-02 14:45:00,118.84,118.89,118.51,118.57,60285.0,112.2717,112.3189,111.9599,112.0166,60285.0
2023-11-02 14:50:00,118.58,118.97,118.52,118.96,34567.0,112.0261,112.3945,111.9694,112.3851,34567.0
2023-11-02 14:55:00,118.99,119.03,118.89,119.03,30167.0,112.4134,112.4512,112.3189,112.4512,30167.0
2023-11-02 15:00:00,119.04,119.18,119.0,119.14,25896.0,112.4606,112.5929,112.4228,112.5551,25896.0
2023-11-02 15:05:00,119.14,119.4,119.13,119.37,28532.0,112.5551,112.8007,112.5457,112.7724,28532.0
2023-11-02 15:10:00,119.38,119.52,119.34,119.52,35971.0,112.7818,112.9141,112.744,112.9141,35971.0
2023-11-02 15:15:00,119.51,119.56,119.41,119.41,34094.0,112.9047,112.9519,112.8102,112.8102,34094.0
2023-11-02 15:20:00,119.41,119.56,119.4,119.46,32306.0,112.8102,112.9519,112.8007,112.8574,32306.0
2023-11-02 15:25:00,119.44,119.56,119.35,119.45,33337.0,112.8385,112.9519,112.7535,112.848,33337.0
2023-11-02 15:30:00,119.5,119.67,119.46,119.64,44757.0,112.8952,113.0558,112.8574,113.0275,44757.0
2023-11-02 15:35:00,119.64,119.83,119.61,119.83,43215.0,113.0275,113.207,112.9991,113.207,43215.0
2023-11-02 15:40:00,119.84,119.92,119.62,119.7,49542.0,113.2164,113.292,113.0086,113.0842,49542.0
2023-11-02 15:45:00,119.7,119.91,119.64,119.87,63782.0,113.0842,113.2825,113.0275,113.2448,63782.0
2023-11-02 15:50:00,119.83,119.92,119.75,119.84,77690.0,113.207,113.292,113.1314,113.2164,77690.0
2023-11-02 15:55:00,119.84,119.89,119.69,119.83,172652.0,113.2164,113.2637,113.0747,113.207,172652.0
2023-11-03 09:30:00,122.12,122.48,121.47,122.43,46320.0,115.3704,115.7105,114.7563,115.6633,46320.0
2023-11-03 09:35:00,122.44,123.47,122.1,123.41,45227.0,115.6727,116.6458,115.3515,116.5891,45227.0
2023-11-03 09:40:00,123.39,124.14,123.37,123.61,51318.0,116.5702,117.2788,116.5513,116.778,51318.0
2023-11-03 09:45:00,123.69,123.69,122.47,122.78,34605.0,116.8536,116.8536,115.7011,115.9939,34605.0
2023-11-03 09:50:00,122.72,123.04,122.5,122.96,28588.0,115.9372,116.2395,115.7294,116.164,28588.0
2023-11-03 09:55:00,122.97,122.97,122.63,122.86,19853.0,116.1734,116.1734,115.8522,116.0695,19853.0
2023-11-03 10:00:00,122.88,123.04,122.28,122.33,22929.0,116.0884,116.2395,115.5216,115.5688,22929.0
2023-11-03 10:05:00,122.37,122.49,122.14,122.34,15021.0,115.6066,115.7199,115.3893,115.5782,15021.0
2023-11-03 10:10:00,122.27,122.33,121.98,122.08,14085.0,115.5121,115.5688,115.2381,115.3326,14085.0
2023-11-03 10:15:00,122.05,122.3,121.81,122.06,19900.0,115.3043,115.5404,115.0775,115.3137,19900.0
2023-11-03 10:20:00,122.05,122.52,122.02,122.34,33759.0,115.3043,115.7483,115.2759,115.5782,33759.0
2023-11-03 10:25:00,122.34,122.59,122.14,122.23,29365.0,115.5782,115.8144,115.3893,115.4743,29365.0
2023-11-03 10:30:00,122.26,122.46,122.01,122.05,36257.0,115.5027,115.6916,115.2665,115.3043,36257.0
2023-11-03 10:35:00,121.99,122.2,121.94,122.18,24342.0,115.2476,115.446,115.2003,115.4271,24342.0
2023-11-03 10:40:00,122.22,122.25,121.99,122.23,28868.0,115.4649,115.4932,115.2476,115.4743,28868.0
2023-11-03 10:45:00,122.27,123.0,122.27,122.95,57175.0,115.5121,116.2018,115.5121,116.1545,57175.0
2023-11-03 10:50:00,122.9,122.94,122.54,122.61,20873.0,116.1073,116.1451,115.7672,115.8333,20873.0
2023-11-03 10:55:00,122.58,123.04,122.58,123.04,13857.0,115.805,116.2395,115.805,116.2395,13857.0
2023-11-03 11:00:00,123.08,123.52,123.06,123.52,34069.0,116.2773,116.693,116.2584,116.693,34069.0
2023-11-03 11:05:00,123.52,123.65,123.29,123.48,46122.0,116.693,116.8158,116.4757,116.6552,46122.0
2023-11-03 11:10:00,123.44,123.54,123.14,123.54,12381.0,116.6174,116.7119,116.334,116.7119,12381.0
2023-11-03 11:15:00,123.55,123.7,123.35,123.48,46052.0,116.7214,116.8631,116.5324,116.6552,46052.0
2023-11-03 11:20:00,123.49,123.58,123.34,123.57,10173.0,116.6647,116.7497,116.523,116.7403,10173.0
2023-11-03 11:25:00,123.61,123.99,123.55,123.73,44095.0,116.778,117.137,116.7214,116.8914,44095.0
2023-11-03 11:30:00,123.7,123.8,123.4,123.65,13469.0,116.8631,116.9575,116.5797,116.8158,13469.0
2023-11-03 11:35:00,123.65,123.87,123.56,123.84,25638.0,116.8158,117.0237,116.7308,116.9953,25638.0
2023-11-03 11:40:00,123.86,123.94,123.77,123.94,14177.0,117.0142,117.0898,116.9292,117.0898,14177.0
2023-11-03 11:45:00,123.91,123.97,123.72,123.86,14074.0,117.0615,117.1181,116.882,117.0142,14074.0
2023-11-03 11:50:00,123.87,124.1,123.78,124.0,25757.0,117.0237,117.241,116.9386,117.1465,25757.0
2023-11-03 11:55:00,124.0,124.06,123.82,123.82,12752.0,117.1465,117.2032,116.9764,116.9764,12752.0
2023-11-03 12:00:00,123.82,124.01,123.76,123.82,20960.0,116.9764,117.1559,116.9198,116.9764,20960.0
2023-11-03 12:05:00,123.82,123.87,123.61,123.76,27691.0,116.9764,117.0237,116.778,116.9198,27691.0
2023-11-03 12:10:00,123.7,123.89,123.4,123.46,16325.0,116.8631,117.0426,116.5797,116.6363,16325.0
2023-11-03 12:15:00,123.4,123.66,123.39,123.63,23464.0,116.5797,116.8253,116.5702,116.7969,23464.0
2023-11-03 12:20:00,123.65,123.79,123.53,123.76,10197.0,116.8158,116.9481,116.7025,116.9198,10197.0
2023-11-03 12:25:00,123.8,123.83,123.7,123.77,8740.0,116.9575,116.9859,116.8631,116.9292,8740.0
2023-11-03 12:30:00,123.8,123.83,123.61,123.74,15688.0,116.9575,116.9859,116.778,116.9009,15688.0
2023-11-03 12:35:00,123.72,123.78,123.36,123.37,9569.0,116.882,116.9386,116.5419,116.5513,9569.0
2023-11-03 12:40:00,123.42,123.43,123.26,123.27,10533.0,116.5985,116.608,116.4474,116.4568,10533.0
2023-11-03 12:45:00,123.2,123.46,123.14,123.45,8435.0,116.3907,116.6363,116.334,116.6269,8435.0
2023-11-03 12:50:00,123.48,123.82,123.45,123.82,11758.0,116.6552,116.9764,116.6269,116.9764,11758.0
2023-11-03 12:55:00,123.81,124.11,123.79,124.11,9152.0,116.967,117.2504,116.9481,117.2504,9152.0
2023-11-03 13:00:00,124.12,124.17,124.1,124.1,8844.0,117.2599,117.3071,117.241,117.241,8844.0
2023-11-03 13:05:00,124.11,124.37,124.06,124.33,27193.0,117.2504,117.496,117.2032,117.4583,27193.0
2023-11-03 13:10:00,124.33,124.37,123.88,123.88,8129.0,117.4583,117.496,117.0331,117.0331,8129.0
2023-11-03 13:15:00,123.89,123.93,123.78,123.87,2888.0,117.0426,117.0804,116.9386,117.0237,2888.0
2023-11-03 13:20:00,123.89,124.06,123.88,123.96,17514.0,117.0426,117.2032,117.0331,117.1087,17514.0
2023-11-03 13:25:00,123.96,123.97,123.87,123.97,6758.0,117.1087,117.1181,117.0237,117.1181,6758.0
2023-11-03 13:30:00,123.96,124.12,123.96,124.11,9048.0,117.1087,117.2599,117.1087,117.2504,9048.0
2023-11-03 13:35:00,124.14,124.14,123.87,123.95,12174.0,117.2788,117.2788,117.0237,117.0993,12174.0
2023-11-03 13:40:00,123.95,123.95,123.7,123.73,8171.0,117.0993,117.0993,116.8631,116.8914,8171.0
2023-11-03 13:45:00,123.75,123.75,123.63,123.75,4186.0,116.9103,116.9103,116.7969,116.9103,4186.0
2023-11-03 13:50:00,123.69,124.02,123.66,124.02,8165.0,116.8536,117.1654,116.8253,117.1654,8165.0
2023-11-03 13:55:00,124.02,124.23,124.0,124.19,9476.0,117.1654,117.3638,117.1465,117.326,9476.0
2023-11-03 14:00:00,124.19,124.26,124.13,124.22,10887.0,117.326,117.3921,117.2693,117.3543,10887.0
2023-11-03 14:05:00,124.22,124.22,123.95,124.13,18993.0,117.3543,117.3543,117.0993,117.2693,18993.0
2023-11-03 14:10:00,124.12,124.15,123.83,124.0,14925.0,117.2599,117.2882,116.9859,117.1465,14925.0
2023-11-03 14:15:00,124.0,124.05,123.91,124.02,8091.0,117.1465,117.1937,117.0615,117.1654,8091.0
2023-11-03 14:20:00,124.02,124.07,123.92,123.98,13353.0,117.1654,117.2126,117.0709,117.1276,13353.0
2023-11-03 14:25:00,123.95,124.07,123.88,124.06,10363.0,117.0993,117.2126,117.0331,117.2032,10363.0
2023-11-03 14:30:00,124.04,124.13,124.01,124.03,9068.0,117.1843,117.2693,117.1559,117.1748,9068.0
2023-11-03 14:35:00,124.01,124.12,123.98,123.98,10697.0,117.1559,117.2599,117.1276,117.1276,10697.0
2023-11-03 14:40:00,124.01,124.02,123.82,123.83,5517.0,117.1559,117.1654,116.9764,116.9859,5517.0
2023-11-03 14:45:00,123.84,123.92,123.81,123.89,17431.0,116.9953,117.0709,116.967,117.0426,17431.0
2023-11-03 14:50:00,123.88,123.94,123.75,123.94,11140.0,117.0331,117.0898,116.9103,117.0898,11140.0
2023-11-03 14:55:00,123.93,124.09,123.93,124.07,15854.0,117.0804,117.2315,117.0804,117.2126,15854.0
2023-11-03 15:00:00,124.09,124.14,124.05,124.05,17305.0,117.2315,117.2788,117.1937,117.1937,17305.0
2023-11-03 15:05:00,124.06,124.07,123.55,123.56,17779.0,117.2032,117.2126,116.7214,116.7308,17779.0
2023-11-03 15:10:00,123.61,123.82,123.61,123.78,29469.0,116.778,116.9764,116.778,116.9386,29469.0
2023-11-03 15:15:00,123.79,123.82,123.74,123.77,10789.0,116.9481,116.9764,116.9009,116.9292,10789.0
2023-11-03 15:20:00,123.78,123.88,123.77,123.83,15778.0,116.9386,117.0331,116.9292,116.9859,15778.0
2023-11-03 15:25:00,123.82,123.86,123.65,123.81,31225.0,116.9764,117.0142,116.8158,116.967,31225.0
2023-11-03 15:30:00,123.8,123.8,123.41,123.49,34019.0,116.9575,116.9575,116.5891,116.6647,34019.0
2023-11-03 15:35:00,123.49,123.75,123.42,123.71,28810.0,116.6647,116.9103,116.5985,116.8725,28810.0
2023-11-03 15:40:00,123.72,123.75,123.55,123.66,40340.0,116.882,116.9103,116.7214,116.8253,40340.0
2023-11-03 15:45:00,123.66,123.76,123.49,123.49,39115.0,116.8253,116.9198,116.6647,116.6647,39115.0
2023-11-03 15:50:00,123.44,123.55,123.31,123.36,96707.0,116.6174,116.7214,116.4946,116.5419,96707.0
2023-11-03 15:55:00,123.28,123.44,123.14,123.21,147703.0,116.4663,116.6174,116.334,116.4002,147703.0
2023-11-06 09:30:00,123.22,123.69,122.83,123.27,54004.0,116.4096,116.8536,116.0412,116.4568,54004.0
2023-11-06 09:35:00,123.14,123.24,122.66,122.85,15334.0,116.334,116.4285,115.8806,116.0601,15334.0
2023-11-06 09:40:00,122.75,123.16,122.53,122.64,22860.0,115.9656,116.3529,115.7577,115.8617,22860.0
2023-11-06 09:45:00,122.71,122.81,122.1,122.39,15693.0,115.9278,116.0223,115.3515,115.6255,15693.0
2023-11-06 09:50:00,122.39,122.75,122.36,122.75,11168.0,115.6255,115.9656,115.5971,115.9656,11168.0
2023-11-06 09:55:00,122.66,122.71,122.28,122.3,13273.0,115.8806,115.9278,115.5216,115.5404,13273.0
2023-11-06 10:00:00,122.38,122.43,122.0,122.06,27020.0,115.616,115.6633,115.257,115.3137,27020.0
2023-11-06 10:05:00,122.01,122.02,121.53,121.57,9952.0,115.2665,115.2759,114.813,114.8508,9952.0
2023-11-06 10:10:00,121.57,121.57,121.16,121.31,13033.0,114.8508,114.8508,114.4635,114.6052,13033.0
2023-11-06 10:15:00,121.3,121.39,121.13,121.29,16924.0,114.5957,114.6807,114.4351,114.5863,16924.0
2023-11-06 10:20:00,121.28,121.31,120.97,121.18,16774.0,114.5768,114.6052,114.284,114.4824,16774.0
2023-11-06 10:25:00,121.25,121.25,120.96,121.02,7967.0,114.5485,114.5485,114.2745,114.3312,7967.0
2023-11-06 10:30:00,121.08,121.28,121.04,121.28,6583.0,114.3879,114.5768,114.3501,114.5768,6583.0
2023-11-06 10:35:00,121.23,121.5,121.2,121.49,15084.0,114.5296,114.7847,114.5012,114.7752,15084.0
2023-11-06 10:40:00,121.44,121.68,121.1,121.23,36687.0,114.728,114.9547,114.4068,114.5296,36687.0
2023-11-06 10:45:00,121.25,121.27,120.98,121.0,22340.0,114.5485,114.5674,114.2934,114.3123,22340.0
2023-11-06 10:50:00,121.1,121.33,121.07,121.33,6018.0,114.4068,114.6241,114.3784,114.6241,6018.0
2023-11-06 10:55:00,121.36,121.65,121.31,121.5,14123.0,114.6524,114.9264,114.6052,114.7847,14123.0
2023-11-06 11:00:00,121.49,121.77,121.47,121.63,8416.0,114.7752,115.0397,114.7563,114.9075,8416.0
2023-11-06 11:05:00,121.61,121.97,121.53,121.96,10965.0,114.8886,115.2287,114.813,115.2192,10965.0
2023-11-06 11:10:00,121.87,122.07,121.8,121.8,10374.0,115.1342,115.3232,115.0681,115.0681,10374.0
2023-11-06 11:15:00,121.79,121.87,121.75,121.79,3910.0,115.0586,115.1342,115.0208,115.0586,3910.0
2023-11-06 11:20:00,121.79,121.79,121.47,121.51,8936.0,115.0586,115.0586,114.7563,114.7941,8936.0
2023-11-06 11:25:00,121.46,121.73,121.43,121.59,13043.0,114.7469,115.002,114.7185,114.8697,13043.0
2023-11-06 11:30:00,121.54,121.67,121.44,121.58,4773.0,114.8225,114.9453,114.728,114.8602,4773.0
2023-11-06 11:35:00,121.57,121.78,121.57,121.77,5228.0,114.8508,115.0492,114.8508,115.0397,5228.0
2023-11-06 11:40:00,121.79,121.83,121.59,121.72,12898.0,115.0586,115.0964,114.8697,114.9925,12898.0
2023-11-06 11:45:00,121.73,121.78,121.55,121.55,5533.0,115.002,115.0492,114.8319,114.8319,5533.0
2023-11-06 11:50:00,121.55,121.56,121.41,121.53,11659.0,114.8319,114.8413,114.6996,114.813,11659.0
2023-11-06 11:55:00,121.53,121.75,121.52,121.74,1785.0,114.813,115.0208,114.8036,115.0114,1785.0
2023-11-06 12:00:00,121.69,121.75,121.5,121.56,6572.0,114.9642,115.0208,114.7847,114.8413,6572.0
2023-11-06 12:05:00,121.53,121.59,121.5,121.51,3439.0,114.813,114.8697,114.7847,114.7941,3439.0
2023-11-06 12:10:00,121.48,121.63,121.47,121.54,6988.0,114.7658,114.9075,114.7563,114.8225,6988.0
2023-11-06 12:15:00,121.47,121.76,121.46,121.71,12828.0,114.7563,115.0303,114.7469,114.9831,12828.0
2023-11-06 12:20:00,121.7,121.76,121.5,121.5,17023.0,114.9736,115.0303,114.7847,114.7847,17023.0
2023-11-06 12:25:00,121.42,121.52,121.3,121.47,9589.0,114.7091,114.8036,114.5957,114.7563,9589.0
2023-11-06 12:30:00,121.45,121.61,121.45,121.58,3111.0,114.7374,114.8886,114.7374,114.8602,3111.0
2023-11-06 12:35:00,121.55,121.72,121.51,121.65,42542.0,114.8319,114.9925,114.7941,114.9264,42542.0
2023-11-06 12:40:00,121.61,121.61,121.39,121.48,31521.0,114.8886,114.8886,114.6807,114.7658,31521.0
2023-11-06 12:45:00,121.5,121.63,121.26,121.32,4430.0,114.7847,114.9075,114.5579,114.6146,4430.0
2023-11-06 12:50:00,121.3,121.46,121.29,121.41,6017.0,114.5957,114.7469,114.5863,114.6996,6017.0
2023-11-06 12:55:00,121.41,121.49,121.24,121.32,7027.0,114.6996,114.7752,114.539,114.6146,7027.0
2023-11-06 13:00:00,121.35,121.35,121.14,121.26,2725.0,114.643,114.643,114.4446,114.5579,2725.0
2023-11-06 13:05:00,121.26,121.31,121.1,121.15,2666.0,114.5579,114.6052,114.4068,114.454,2666.0
2023-11-06 13:10:00,121.13,121.19,121.1,121.1,4443.0,114.4351,114.4918,114.4068,114.4068,4443.0
2023-11-06 13:15:00,121.1,121.12,120.94,120.96,2978.0,114.4068,114.4257,114.2556,114.2745,2978.0
2023-11-06 13:20:00,120.91,121.05,120.83,121.05,8555.0,114.2273,114.3595,114.1517,114.3595,8555.0
2023-11-06 13:25:00,121.06,121.08,120.99,121.07,2759.0,114.369,114.3879,114.3029,114.3784,2759.0
2023-11-06 13:30:00,121.05,121.16,120.95,121.13,9041.0,114.3595,114.4635,114.2651,114.4351,9041.0
2023-11-06 13:35:00,121.13,121.34,121.13,121.31,3266.0,114.4351,114.6335,114.4351,114.6052,3266.0
2023-11-06 13:40:00,121.25,121.25,121.05,121.05,5539.0,114.5485,114.5485,114.3595,114.3595,5539.0
2023-11-06 13:45:00,121.05,121.06,120.97,120.98,5213.0,114.3595,114.369,114.284,114.2934,5213.0
2023-11-06 13:50:00,120.99,120.99,120.82,120.83,6359.0,114.3029,114.3029,114.1422,114.1517,6359.0
2023-11-06 13:55:00,120.88,120.88,120.74,120.76,5932.0,114.1989,114.1989,114.0667,114.0856,5932.0
2023-11-06 14:00:00,120.8,121.02,120.8,120.99,3004.0,114.1234,114.3312,114.1234,114.3029,3004.0
2023-11-06 14:05:00,121.02,121.02,120.81,120.84,11298.0,114.3312,114.3312,114.1328,114.1611,11298.0
2023-11-06 14:10:00,120.81,120.91,120.73,120.77,3867.0,114.1328,114.2273,114.0572,114.095,3867.0
2023-11-06 14:15:00,120.77,120.84,120.67,120.76,5410.0,114.095,114.1611,114.0005,114.0856,5410.0
2023-11-06 14:20:00,120.75,120.85,120.72,120.82,6052.0,114.0761,114.1706,114.0478,114.1422,6052.0
2023-11-06 14:25:00,120.82,120.96,120.78,120.96,7376.0,114.1422,114.2745,114.1045,114.2745,7376.0
2023-11-06 14:30:00,120.98,121.2,120.97,121.2,11457.0,114.2934,114.5012,114.284,114.5012,11457.0
2023-11-06 14:35:00,121.19,121.26,121.13,121.15,10996.0,114.4918,114.5579,114.4351,114.454,10996.0
2023-11-06 14:40:00,121.18,121.31,121.17,121.25,6029.0,114.4824,114.6052,114.4729,114.5485,6029.0
2023-11-06 14:45:00,121.23,121.37,121.23,121.33,10797.0,114.5296,114.6619,114.5296,114.6241,10797.0
2023-11-06 14:50:00,121.33,121.57,121.3,121.53,19568.0,114.6241,114.8508,114.5957,114.813,19568.0
2023-11-06 14:55:00,121.5,121.55,121.45,121.5,8555.0,114.7847,114.8319,114.7374,114.7847,8555.0
2023-11-06 15:00:00,121.52,121.71,121.47,121.68,6101.0,114.8036,114.9831,114.7563,114.9547,6101.0
2023-11-06 15:05:00,121.71,121.71,121.56,121.63,7141.0,114.9831,114.9831,114.8413,114.9075,7141.0
2023-11-06 15:10:00,121.68,121.76,121.51,121.59,7670.0,114.9547,115.0303,114.7941,114.8697,7670.0
2023-11-06 15:15:00,121.58,121.66,121.53,121.59,7996.0,114.8602,114.9358,114.813,114.8697,7996.0
2023-11-06 15:20:00,121.56,121.63,121.56,121.6,7245.0,114.8413,114.9075,114.8413,114.8791,7245.0
2023-11-06 15:25:00,121.62,121.63,121.5,121.53,5433.0,114.898,114.9075,114.7847,114.813,5433.0
2023-11-06 15:30:00,121.51,121.71,121.5,121.62,18990.0,114.7941,114.9831,114.7847,114.898,18990.0
2023-11-06 15:35:00,121.66,121.66,121.5,121.52,10580.0,114.9358,114.9358,114.7847,114.8036,10580.0
2023-11-06 15:40:00,121.48,121.54,121.34,121.43,14460.0,114.7658,114.8225,114.6335,114.7185,14460.0
2023-11-06 15:45:00,121.43,121.6,121.38,121.49,18871.0,114.7185,114.8791,114.6713,114.7752,18871.0
2023-11-06 15:50:00,121.5,121.59,121.36,121.44,28197.0,114.7847,114.8697,114.6524,114.728,28197.0
2023-11-06 15:55:00,121.45,121.63,121.41,121.61,97457.0,114.7374,114.9075,114.6996,114.8886,97457.0
2023-11-07 09:30:00,120.93,120.93,120.25,120.29,13078.0,114.2462,114.2462,113.6038,113.6415,13078.0
2023-11-07 09:35:00,120.41,120.87,120.4,120.56,3596.0,113.7549,114.1895,113.7455,113.8966,3596.0
2023-11-07 09:40:00,120.59,120.84,120.49,120.8,5433.0,113.925,114.1611,113.8305,114.1234,5433.0
2023-11-07 09:45:00,120.87,120.87,120.49,120.67,13398.0,114.1895,114.1895,113.8305,114.0005,13398.0
2023-11-07 09:50:00,120.8,121.06,120.8,120.92,6489.0,114.1234,114.369,114.1234,114.2367,6489.0
2023-11-07 09:55:00,120.91,121.2,120.76,121.17,8453.0,114.2273,114.5012,114.0856,114.4729,8453.0
2023-11-07 10:00:00,121.21,121.64,121.18,121.22,27487.0,114.5107,114.9169,114.4824,114.5201,27487.0
2023-11-07 10:05:00,121.18,121.28,120.94,121.1,7414.0,114.4824,114.5768,114.2556,114.4068,7414.0
2023-11-07 10:10:00,121.09,121.37,121.09,121.37,5518.0,114.3973,114.6619,114.3973,114.6619,5518.0
2023-11-07 10:15:00,121.32,121.32,120.91,121.29,7418.0,114.6146,114.6146,114.2273,114.5863,7418.0
2023-11-07 10:20:00,121.27,121.36,121.11,121.15,4403.0,114.5674,114.6524,114.4162,114.454,4403.0
2023-11-07 10:25:00,121.15,121.35,121.13,121.34,7712.0,114.454,114.643,114.4351,114.6335,7712.0
2023-11-07 10:30:00,121.36,121.58,121.17,121.39,16351.0,114.6524,114.8602,114.4729,114.6807,16351.0
2023-11-07 10:35:00,121.39,121.44,121.22,121.41,10207.0,114.6807,114.728,114.5201,114.6996,10207.0
2023-11-07 10:40:00,121.37,121.56,121.35,121.55,2815.0,114.6619,114.8413,114.643,114.8319,2815.0
2023-11-07 10:45:00,121.52,121.58,121.36,121.43,7247.0,114.8036,114.8602,114.6524,114.7185,7247.0
2023-11-07 10:50:00,121.4,121.48,121.31,121.35,56782.0,114.6902,114.7658,114.6052,114.643,56782.0
2023-11-07 10:55:00,121.31,121.35,120.91,120.91,17701.0,114.6052,114.643,114.2273,114.2273,17701.0
2023-11-07 11:00:00,120.88,121.11,120.87,121.06,6740.0,114.1989,114.4162,114.1895,114.369,6740.0
2023-11-07 11:05:00,121.04,121.19,120.91,120.91,6939.0,114.3501,114.4918,114.2273,114.2273,6939.0
2023-11-07 11:10:00,120.87,120.97,120.79,120.83,26471.0,114.1895,114.284,114.1139,114.1517,26471.0
2023-11-07 11:15:00,120.84,121.03,120.72,120.92,13790.0,114.1611,114.3406,114.0478,114.2367,13790.0
2023-11-07 11:20:00,120.9,121.19,120.9,121.19,3992.0,114.2178,114.4918,114.2178,114.4918,3992.0
2023-11-07 11:25:00,121.17,121.22,120.94,120.96,14522.0,114.4729,114.5201,114.2556,114.2745,14522.0
2023-11-07 11:30:00,120.98,121.2,120.98,121.2,5879.0,114.2934,114.5012,114.2934,114.5012,5879.0
2023-11-07 11:35:00,121.18,121.21,121.0,121.07,3611.0,114.4824,114.5107,114.3123,114.3784,3611.0
2023-11-07 11:40:00,121.1,121.21,120.97,121.08,89066.0,114.4068,114.5107,114.284,114.3879,89066.0
2023-11-07 11:45:00,121.07,121.09,120.75,120.8,4213.0,114.3784,114.3973,114.0761,114.1234,4213.0
2023-11-07 11:50:00,120.78,120.84,120.62,120.74,6199.0,114.1045,114.1611,113.9533,114.0667,6199.0
2023-11-07 11:55:00,120.71,120.84,120.71,120.84,2221.0,114.0383,114.1611,114.0383,114.1611,2221.0
2023-11-07 12:00:00,120.85,120.94,120.7,120.79,4157.0,114.1706,114.2556,114.0289,114.1139,4157.0
2023-11-07 12:05:00,120.76,120.9,120.67,120.85,3673.0,114.0856,114.2178,114.0005,114.1706,3673.0
2023-11-07 12:10:00,120.89,120.9,120.78,120.87,3728.0,114.2084,114.2178,114.1045,114.1895,3728.0
2023-11-07 12:15:00,120.83,121.05,120.78,121.03,33277.0,114.1517,114.3595,114.1045,114.3406,33277.0
2023-11-07 12:20:00,120.92,120.99,120.91,120.98,3062.0,114.2367,114.3029,114.2273,114.2934,3062.0
2023-11-07 12:25:00,121.07,121.11,120.95,121.08,3989.0,114.3784,114.4162,114.2651,114.3879,3989.0
2023-11-07 12:30:00,121.05,121.05,120.7,120.96,7637.0,114.3595,114.3595,114.0289,114.2745,7637.0
2023-11-07 12:35:00,120.9,120.9,120.6,120.62,4122.0,114.2178,114.2178,113.9344,113.9533,4122.0
2023-11-07 12:40:00,120.62,120.7,120.47,120.56,10292.0,113.9533,114.0289,113.8116,113.8966,10292.0
2023-11-07 12:45:00,120.61,120.79,120.52,120.52,8087.0,113.9439,114.1139,113.8588,113.8588,8087.0
2023-11-07 12:50:00,120.53,120.6,120.43,120.51,4506.0,113.8683,113.9344,113.7738,113.8494,4506.0
2023-11-07 12:55:00,120.37,120.53,120.31,120.51,5980.0,113.7171,113.8683,113.6604,113.8494,5980.0
2023-11-07 13:00:00,120.6,120.92,120.6,120.9,4884.0,113.9344,114.2367,113.9344,114.2178,4884.0
2023-11-07 13:05:00,120.9,121.21,120.83,121.21,22517.0,114.2178,114.5107,114.1517,114.5107,22517.0
2023-11-07 13:10:00,121.21,121.33,121.16,121.28,12118.0,114.5107,114.6241,114.4635,114.5768,12118.0
2023-11-07 13:15:00,121.29,121.31,120.83,120.9,21341.0,114.5863,114.6052,114.1517,114.2178,21341.0
2023-11-07 13:20:00,120.89,120.9,120.67,120.79,10403.0,114.2084,114.2178,114.0005,114.1139,10403.0
2023-11-07 13:25:00,120.77,120.86,120.65,120.84,12363.0,114.095,114.18,113.9816,114.1611,12363.0
2023-11-07 13:30:00,120.84,120.91,120.75,120.81,27955.0,114.1611,114.2273,114.0761,114.1328,27955.0
2023-11-07 13:35:00,120.75,120.86,120.75,120.85,15517.0,114.0761,114.18,114.0761,114.1706,15517.0
2023-11-07 13:40:00,120.81,120.86,120.7,120.73,11690.0,114.1328,114.18,114.0289,114.0572,11690.0
2023-11-07 13:45:00,120.69,120.8,120.63,120.72,5797.0,114.0194,114.1234,113.9628,114.0478,5797.0
2023-11-07 13:50:00,120.73,120.84,120.65,120.82,18614.0,114.0572,114.1611,113.9816,114.1422,18614.0
2023-11-07 13:55:00,120.78,120.78,120.61,120.76,14426.0,114.1045,114.1045,113.9439,114.0856,14426.0
2023-11-07 14:00:00,120.75,120.86,120.66,120.82,31981.0,114.0761,114.18,113.9911,114.1422,31981.0
2023-11-07 14:05:00,120.78,120.78,120.64,120.67,5098.0,114.1045,114.1045,113.9722,114.0005,5098.0
2023-11-07 14:10:00,120.72,120.79,120.68,120.75,18965.0,114.0478,114.1139,114.01,114.0761,18965.0
2023-11-07 14:15:00,120.71,120.76,120.64,120.76,10731.0,114.0383,114.0856,113.9722,114.0856,10731.0
2023-11-07 14:20:00,120.72,120.95,120.71,120.95,3760.0,114.0478,114.2651,114.0383,114.2651,3760.0
2023-11-07 14:25:00,120.86,120.91,120.82,120.83,8723.0,114.18,114.2273,114.1422,114.1517,8723.0
2023-11-07 14:30:00,120.89,120.97,120.85,120.88,4877.0,114.2084,114.284,114.1706,114.1989,4877.0
2023-11-07 14:35:00,120.87,120.87,120.76,120.78,5124.0,114.1895,114.1895,114.0856,114.1045,5124.0
2023-11-07 14:40:00,120.78,120.79,120.67,120.71,3367.0,114.1045,114.1139,114.0005,114.0383,3367.0
2023-11-07 14:45:00,120.72,120.89,120.72,120.86,3959.0,114.0478,114.2084,114.0478,114.18,3959.0
2023-11-07 14:50:00,120.93,121.01,120.92,121.0,3288.0,114.2462,114.3217,114.2367,114.3123,3288.0
2023-11-07 14:55:00,121.0,121.05,120.94,121.01,25103.0,114.3123,114.3595,114.2556,114.3217,25103.0
2023-11-07 15:00:00,121.02,121.2,120.99,121.09,11574.0,114.3312,114.5012,114.3029,114.3973,11574.0
2023-11-07 15:05:00,121.09,121.11,120.93,120.96,12549.0,114.3973,114.4162,114.2462,114.2745,12549.0
2023-11-07 15:10:00,120.96,121.02,120.84,121.02,28257.0,114.2745,114.3312,114.1611,114.3312,28257.0
2023-11-07 15:15:00,121.01,121.05,120.96,120.98,2942.0,114.3217,114.3595,114.2745,114.2934,2942.0
2023-11-07 15:20:00,120.97,121.04,120.94,120.95,38829.0,114.284,114.3501,114.2556,114.2651,38829.0
2023-11-07 15:25:00,120.96,121.0,120.91,120.98,7885.0,114.2745,114.3123,114.2273,114.2934,7885.0
2023-11-07 15:30:00,120.98,121.02,120.96,121.0,27022.0,114.2934,114.3312,114.2745,114.3123,27022.0
2023-11-07 15:35:00,121.0,121.13,120.95,120.95,39136.0,114.3123,114.4351,114.2651,114.2651,39136.0
2023-11-07 15:40:00,120.94,121.07,120.88,121.07,17148.0,114.2556,114.3784,114.1989,114.3784,17148.0
2023-11-07 15:45:00,121.07,121.2,120.95,121.05,10767.0,114.3784,114.5012,114.2651,114.3595,10767.0
2023-11-07 15:50:00,121.02,121.05,120.68,120.69,18868.0,114.3312,114.3595,114.01,114.0194,18868.0
2023-11-07 15:55:00,120.69,120.89,120.59,120.79,89513.0,114.0194,114.2084,113.925,114.1139,89513.0
2023-11-08 09:30:00,120.77,120.77,119.98,120.26,15609.0,114.095,114.095,113.3487,113.6132,15609.0
2023-11-08 09:35:00,120.21,120.27,119.9,120.05,8350.0,113.566,113.6226,113.2731,113.4148,8350.0
2023-11-08 09:40:00,120.14,120.52,120.13,120.52,3851.0,113.4998,113.8588,113.4904,113.8588,3851.0
2023-11-08 09:45:00,120.44,120.44,120.0,120.18,14143.0,113.7833,113.7833,113.3676,113.5376,14143.0
2023-11-08 09:50:00,120.2,120.51,120.1,120.43,15498.0,113.5565,113.8494,113.462,113.7738,15498.0
2023-11-08 09:55:00,120.35,120.36,119.92,120.02,7253.0,113.6982,113.7077,113.292,113.3865,7253.0
2023-11-08 10:00:00,120.0,120.1,119.8,119.91,4971.0,113.3676,113.462,113.1786,113.2825,4971.0
2023-11-08 10:05:00,119.91,120.02,119.75,119.97,10882.0,113.2825,113.3865,113.1314,113.3392,10882.0
2023-11-08 10:10:00,120.08,120.18,119.94,119.95,14606.0,113.4431,113.5376,113.3109,113.3203,14606.0
2023-11-08 10:15:00,119.96,120.06,119.62,119.8,18596.0,113.3298,113.4243,113.0086,113.1786,18596.0
2023-11-08 10:20:00,119.8,119.93,119.73,119.89,5749.0,113.1786,113.3014,113.1125,113.2637,5749.0
2023-11-08 10:25:00,119.86,119.94,119.77,119.9,4970.0,113.2353,113.3109,113.1503,113.2731,4970.0
2023-11-08 10:30:00,119.95,120.0,119.84,119.91,3272.0,113.3203,113.3676,113.2164,113.2825,3272.0
2023-11-08 10:35:00,119.89,119.97,119.8,119.9,6515.0,113.2637,113.3392,113.1786,113.2731,6515.0
2023-11-08 10:40:00,119.96,120.2,119.95,120.12,9294.0,113.3298,113.5565,113.3203,113.4809,9294.0
2023-11-08 10:45:00,120.06,120.08,119.81,119.9,8963.0,113.4243,113.4431,113.1881,113.2731,8963.0
2023-11-08 10:50:00,119.88,119.91,119.82,119.83,2625.0,113.2542,113.2825,113.1975,113.207,2625.0
2023-11-08 10:55:00,119.79,119.83,119.69,119.72,3233.0,113.1692,113.207,113.0747,113.103,3233.0
2023-11-08 11:00:00,119.77,119.95,119.71,119.85,10411.0,113.1503,113.3203,113.0936,113.2259,10411.0
2023-11-08 11:05:00,119.86,120.0,119.79,119.95,5747.0,113.2353,113.3676,113.1692,113.3203,5747.0
2023-11-08 11:10:00,119.97,120.18,119.96,120.02,4639.0,113.3392,113.5376,113.3298,113.3865,4639.0
2023-11-08 11:15:00,120.04,120.09,119.82,119.82,26632.0,113.4054,113.4526,113.1975,113.1975,26632.0
2023-11-08 11:20:00,119.85,120.13,119.81,120.05,14822.0,113.2259,113.4904,113.1881,113.4148,14822.0
2023-11-08 11:25:00,120.05,120.06,119.71,119.71,4248.0,113.4148,113.4243,113.0936,113.0936,4248.0
2023-11-08 11:30:00,119.66,119.81,119.55,119.73,5816.0,113.0464,113.1881,112.9424,113.1125,5816.0
2023-11-08 11:35:00,119.73,119.84,119.7,119.72,3464.0,113.1125,113.2164,113.0842,113.103,3464.0
2023-11-08 11:40:00,119.82,119.94,119.75,119.89,1797.0,113.1975,113.3109,113.1314,113.2637,1797.0
2023-11-08 11:45:00,119.87,120.02,119.86,119.98,3457.0,113.2448,113.3865,113.2353,113.3487,3457.0
2023-11-08 11:50:00,119.94,119.97,119.8,119.82,6439.0,113.3109,113.3392,113.1786,113.1975,6439.0
2023-11-08 11:55:00,119.74,119.75,119.67,119.75,2616.0,113.1219,113.1314,113.0558,113.1314,2616.0
2023-11-08 12:00:00,119.79,119.82,119.43,119.43,19121.0,113.1692,113.1975,112.8291,112.8291,19121.0
2023-11-08 12:05:00,119.46,119.57,119.25,119.34,7952.0,112.8574,112.9613,112.659,112.744,7952.0
2023-11-08 12:10:00,119.36,119.43,119.25,119.25,6742.0,112.7629,112.8291,112.659,112.659,6742.0
2023-11-08 12:15:00,119.2,119.37,119.2,119.27,34535.0,112.6118,112.7724,112.6118,112.6779,34535.0
2023-11-08 12:20:00,119.29,119.38,119.16,119.16,7087.0,112.6968,112.7818,112.574,112.574,7087.0
2023-11-08 12:25:00,119.2,119.24,119.11,119.24,9538.0,112.6118,112.6496,112.5268,112.6496,9538.0
2023-11-08 12:30:00,119.19,119.24,119.07,119.13,4411.0,112.6023,112.6496,112.489,112.5457,4411.0
2023-11-08 12:35:00,119.09,119.17,119.02,119.12,15416.0,112.5079,112.5834,112.4417,112.5362,15416.0
2023-11-08 12:40:00,119.13,119.22,119.01,119.22,6742.0,112.5457,112.6307,112.4323,112.6307,6742.0
2023-11-08 12:45:00,119.18,119.21,119.12,119.16,14117.0,112.5929,112.6212,112.5362,112.574,14117.0
2023-11-08 12:50:00,119.12,119.18,119.09,119.11,10148.0,112.5362,112.5929,112.5079,112.5268,10148.0
2023-11-08 12:55:00,119.1,119.1,119.03,119.08,3934.0,112.5173,112.5173,112.4512,112.4984,3934.0
2023-11-08 13:00:00,119.07,119.38,119.05,119.32,6052.0,112.489,112.7818,112.4701,112.7252,6052.0
2023-11-08 13:05:00,119.29,119.45,119.25,119.28,24087.0,112.6968,112.848,112.659,112.6874,24087.0
2023-11-08 13:10:00,119.22,119.23,118.93,118.93,6215.0,112.6307,112.6401,112.3567,112.3567,6215.0
2023-11-08 13:15:00,118.97,119.14,118.92,119.02,9809.0,112.3945,112.5551,112.3473,112.4417,9809.0
2023-11-08 13:20:00,119.03,119.35,119.03,119.35,16210.0,112.4512,112.7535,112.4512,112.7535,16210.0
2023-11-08 13:25:00,119.34,119.52,119.25,119.48,8807.0,112.744,112.9141,112.659,112.8763,8807.0
2023-11-08 13:30:00,119.49,119.8,119.47,119.76,5219.0,112.8858,113.1786,112.8669,113.1408,5219.0
2023-11-08 13:35:00,119.77,119.77,119.6,119.62,6337.0,113.1503,113.1503,112.9897,113.0086,6337.0
2023-11-08 13:40:00,119.63,119.8,119.63,119.78,5928.0,113.018,113.1786,113.018,113.1597,5928.0
2023-11-08 13:45:00,119.74,119.8,119.65,119.65,14821.0,113.1219,113.1786,113.0369,113.0369,14821.0
2023-11-08 13:50:00,119.59,119.62,119.43,119.46,5224.0,112.9802,113.0086,112.8291,112.8574,5224.0
2023-11-08 13:55:00,119.5,119.52,119.45,119.48,3618.0,112.8952,112.9141,112.848,112.8763,3618.0
2023-11-08 14:00:00,119.48,119.72,119.47,119.62,16419.0,112.8763,113.103,112.8669,113.0086,16419.0
2023-11-08 14:05:00,119.64,119.73,119.62,119.7,15429.0,113.0275,113.1125,113.0086,113.0842,15429.0
2023-11-08 14:10:00,119.69,119.71,119.61,119.66,15160.0,113.0747,113.0936,112.9991,113.0464,15160.0
2023-11-08 14:15:00,119.65,119.73,119.62,119.71,14869.0,113.0369,113.1125,113.0086,113.0936,14869.0
2023-11-08 14:20:00,119.68,119.68,119.55,119.57,5021.0,113.0653,113.0653,112.9424,112.9613,5021.0
2023-11-08 14:25:00,119.55,119.62,119.54,119.62,9987.0,112.9424,113.0086,112.933,113.0086,9987.0
2023-11-08 14:30:00,119.62,119.71,119.39,119.4,9732.0,113.0086,113.0936,112.7913,112.8007,9732.0
2023-11-08 14:35:00,119.4,119.44,119.34,119.35,6419.0,112.8007,112.8385,112.744,112.7535,6419.0
2023-11-08 14:40:00,119.4,119.41,119.3,119.4,2615.0,112.8007,112.8102,112.7063,112.8007,2615.0
2023-11-08 14:45:00,119.42,119.42,119.32,119.34,4114.0,112.8196,112.8196,112.7252,112.744,4114.0
2023-11-08 14:50:00,119.35,119.43,119.32,119.41,4719.0,112.7535,112.8291,112.7252,112.8102,4719.0
2023-11-08 14:55:00,119.4,119.5,119.37,119.45,7907.0,112.8007,112.8952,112.7724,112.848,7907.0
2023-11-08 15:00:00,119.46,119.48,119.32,119.46,7823.0,112.8574,112.8763,112.7252,112.8574,7823.0
2023-11-08 15:05:00,119.47,119.62,119.4,119.55,11737.0,112.8669,113.0086,112.8007,112.9424,11737.0
2023-11-08 15:10:00,119.57,119.62,119.52,119.61,13385.0,112.9613,113.0086,112.9141,112.9991,13385.0
2023-11-08 15:15:00,119.62,119.86,119.62,119.86,11390.0,113.0086,113.2353,113.0086,113.2353,11390.0
2023-11-08 15:20:00,119.86,119.88,119.8,119.82,7232.0,113.2353,113.2542,113.1786,113.1975,7232.0
2023-11-08 15:25:00,119.81,119.85,119.73,119.82,11423.0,113.1881,113.2259,113.1125,113.1975,11423.0
2023-11-08 15:30:00,119.81,119.81,119.6,119.63,5910.0,113.1881,113.1881,112.9897,113.018,5910.0
2023-11-08 15:35:00,119.66,119.86,119.66,119.81,16341.0,113.0464,113.2353,113.0464,113.1881,16341.0
2023-11-08 15:40:00,119.81,120.33,119.8,120.18,29515.0,113.1881,113.6793,113.1786,113.5376,29515.0
2023-11-08 15:45:00,120.18,120.44,120.11,120.21,42435.0,113.5376,113.7833,113.4715,113.566,42435.0
2023-11-08 15:50:00,120.22,120.35,120.18,120.23,40374.0,113.5754,113.6982,113.5376,113.5849,40374.0
2023-11-08 15:55:00,120.23,120.37,120.2,120.27,92360.0,113.5849,113.7171,113.5565,113.6226,92360.0
2023-11-09 09:30:00,120.91,121.26,120.76,121.12,21411.0,114.2273,114.5579,114.0856,114.4257,21411.0
2023-11-09 09:35:00,121.25,121.39,120.95,120.95,6874.0,114.5485,114.6807,114.2651,114.2651,6874.0
2023-11-09 09:40:00,120.78,120.98,120.6,120.98,9333.0,114.1045,114.2934,113.9344,114.2934,9333.0
2023-11-09 09:45:00,120.88,120.96,120.16,120.51,9150.0,114.1989,114.2745,113.5187,113.8494,9150.0
2023-11-09 09:50:00,120.32,120.52,120.32,120.38,2169.0,113.6699,113.8588,113.6699,113.7266,2169.0
2023-11-09 09:55:00,120.33,120.43,120.31,120.33,2950.0,113.6793,113.7738,113.6604,113.6793,2950.0
2023-11-09 10:00:00,120.33,120.33,119.88,119.92,4454.0,113.6793,113.6793,113.2542,113.292,4454.0
2023-11-09 10:05:00,119.87,120.01,119.56,119.92,6240.0,113.2448,113.377,112.9519,113.292,6240.0
2023-11-09 10:10:00,119.85,119.99,119.64,119.99,29092.0,113.2259,113.3581,113.0275,113.3581,29092.0
2023-11-09 10:15:00,119.97,119.97,119.72,119.76,5416.0,113.3392,113.3392,113.103,113.1408,5416.0
2023-11-09 10:20:00,119.72,119.79,119.54,119.79,6291.0,113.103,113.1692,112.933,113.1692,6291.0
2023-11-09 10:25:00,119.76,119.78,119.69,119.78,2910.0,113.1408,113.1597,113.0747,113.1597,2910.0
2023-11-09 10:30:00,119.82,119.85,119.64,119.85,6670.0,113.1975,113.2259,113.0275,113.2259,6670.0
2023-11-09 10:35:00,119.78,119.85,119.67,119.7,5580.0,113.1597,113.2259,113.0558,113.0842,5580.0
2023-11-09 10:40:00,119.69,119.76,119.58,119.68,3127.0,113.0747,113.1408,112.9708,113.0653,3127.0
2023-11-09 10:45:00,119.7,119.96,119.69,119.86,3469.0,113.0842,113.3298,113.0747,113.2353,3469.0
2023-11-09 10:50:00,119.9,120.12,119.88,120.03,6458.0,113.2731,113.4809,113.2542,113.3959,6458.0
2023-11-09 10:55:00,120.0,120.12,119.97,120.01,6180.0,113.3676,113.4809,113.3392,113.377,6180.0
2023-11-09 11:00:00,120.04,120.22,119.96,120.02,11274.0,113.4054,113.5754,113.3298,113.3865,11274.0
2023-11-09 11:05:00,120.06,120.07,119.95,119.98,2839.0,113.4243,113.4337,113.3203,113.3487,2839.0
2023-11-09 11:10:00,119.91,119.91,119.82,119.83,13693.0,113.2825,113.2825,113.1975,113.207,13693.0
2023-11-09 11:15:00,119.9,120.0,119.84,119.84,4895.0,113.2731,113.3676,113.2164,113.2164,4895.0
2023-11-09 11:20:00,119.79,119.88,119.76,119.8,1894.0,113.1692,113.2542,113.1408,113.1786,1894.0
2023-11-09 11:25:00,119.82,119.86,119.71,119.78,3582.0,113.1975,113.2353,113.0936,113.1597,3582.0
2023-11-09 11:30:00,119.76,119.83,119.7,119.82,5120.0,113.1408,113.207,113.0842,113.1975,5120.0
2023-11-09 11:35:00,119.85,119.85,119.59,119.66,4275.0,113.2259,113.2259,112.9802,113.0464,4275.0
2023-11-09 11:40:00,119.7,119.81,119.7,119.76,3544.0,113.0842,113.1881,113.0842,113.1408,3544.0
2023-11-09 11:45:00,119.79,120.04,119.79,119.94,2544.0,113.1692,113.4054,113.1692,113.3109,2544.0
2023-11-09 11:50:00,119.91,119.99,119.72,119.73,4148.0,113.2825,113.3581,113.103,113.1125,4148.0
2023-11-09 11:55:00,119.75,119.77,119.6,119.77,10606.0,113.1314,113.1503,112.9897,113.1503,10606.0
2023-11-09 12:00:00,119.76,120.02,119.7,119.95,5758.0,113.1408,113.3865,113.0842,113.3203,5758.0
2023-11-09 12:05:00,120.15,120.21,120.11,120.18,4219.0,113.5093,113.566,113.4715,113.5376,4219.0
2023-11-09 12:10:00,120.17,120.19,119.99,120.09,3097.0,113.5282,113.5471,113.3581,113.4526,3097.0
2023-11-09 12:15:00,120.05,120.21,120.01,120.2,4138.0,113.4148,113.566,113.377,113.5565,4138.0
2023-11-09 12:20:00,120.21,120.23,120.14,120.2,6054.0,113.566,113.5849,113.4998,113.5565,6054.0
2023-11-09 12:25:00,120.14,120.27,120.13,120.21,8172.0,113.4998,113.6226,113.4904,113.566,8172.0
2023-11-09 12:30:00,120.23,120.32,120.19,120.21,2001.0,113.5849,113.6699,113.5471,113.566,2001.0
2023-11-09 12:35:00,120.24,120.35,120.21,120.31,4099.0,113.5943,113.6982,113.566,113.6604,4099.0
2023-11-09 12:40:00,120.32,120.56,120.29,120.52,6601.0,113.6699,113.8966,113.6415,113.8588,6601.0
2023-11-09 12:45:00,120.51,120.68,120.45,120.46,3551.0,113.8494,114.01,113.7927,113.8021,3551.0
2023-11-09 12:50:00,120.46,120.6,120.45,120.51,7743.0,113.8021,113.9344,113.7927,113.8494,7743.0
2023-11-09 12:55:00,120.51,120.55,120.4,120.41,6880.0,113.8494,113.8872,113.7455,113.7549,6880.0
2023-11-09 13:00:00,120.3,120.32,119.73,119.96,6128.0,113.651,113.6699,113.1125,113.3298,6128.0
2023-11-09 13:05:00,120.02,120.02,119.54,119.57,4351.0,113.3865,113.3865,112.933,112.9613,4351.0
2023-11-09 13:10:00,119.55,120.1,119.51,120.1,7334.0,112.9424,113.462,112.9047,113.462,7334.0
2023-11-09 13:15:00,120.03,120.03,119.65,119.72,8601.0,113.3959,113.3959,113.0369,113.103,8601.0
2023-11-09 13:20:00,119.7,119.86,119.6,119.83,5404.0,113.0842,113.2353,112.9897,113.207,5404.0
2023-11-09 13:25:00,119.87,119.87,119.61,119.61,5419.0,113.2448,113.2448,112.9991,112.9991,5419.0
2023-11-09 13:30:00,119.64,119.64,119.35,119.4,10250.0,113.0275,113.0275,112.7535,112.8007,10250.0
2023-11-09 13:35:00,119.4,119.54,119.31,119.39,8446.0,112.8007,112.933,112.7157,112.7913,8446.0
2023-11-09 13:40:00,119.37,119.38,119.15,119.29,4880.0,112.7724,112.7818,112.5646,112.6968,4880.0
2023-11-09 13:45:00,119.31,119.33,119.17,119.25,4988.0,112.7157,112.7346,112.5834,112.659,4988.0
2023-11-09 13:50:00,119.29,119.37,119.01,119.06,6991.0,112.6968,112.7724,112.4323,112.4795,6991.0
2023-11-09 13:55:00,119.06,119.29,119.01,119.14,11620.0,112.4795,112.6968,112.4323,112.5551,11620.0
2023-11-09 14:00:00,119.09,119.09,118.81,118.86,10604.0,112.5079,112.5079,112.2433,112.2906,10604.0
2023-11-09 14:05:00,118.84,118.95,118.74,118.9,13151.0,112.2717,112.3756,112.1772,112.3284,13151.0
2023-11-09 14:10:00,118.89,119.06,118.78,119.01,15472.0,112.3189,112.4795,112.215,112.4323,15472.0
2023-11-09 14:15:00,119.0,119.08,118.84,118.91,17434.0,112.4228,112.4984,112.2717,112.3378,17434.0
2023-11-09 14:20:00,118.97,119.13,118.82,119.12,13654.0,112.3945,112.5457,112.2528,112.5362,13654.0
2023-11-09 14:25:00,119.11,119.21,119.01,119.04,32637.0,112.5268,112.6212,112.4323,112.4606,32637.0
2023-11-09 14:30:00,119.05,119.29,118.99,119.26,38553.0,112.4701,112.6968,112.4134,112.6685,38553.0
2023-11-09 14:35:00,119.28,119.34,118.97,119.08,19179.0,112.6874,112.744,112.3945,112.4984,19179.0
2023-11-09 14:40:00,119.1,119.18,119.0,119.01,17561.0,112.5173,112.5929,112.4228,112.4323,17561.0
2023-11-09 14:45:00,118.99,119.06,118.87,119.02,15157.0,112.4134,112.4795,112.3,112.4417,15157.0
2023-11-09 14:50:00,119.01,119.08,118.94,119.02,20684.0,112.4323,112.4984,112.3662,112.4417,20684.0
2023-11-09 14:55:00,119.06,119.07,118.98,119.05,12458.0,112.4795,112.489,112.4039,112.4701,12458.0
2023-11-09 15:00:00,119.04,119.24,118.99,119.21,13876.0,112.4606,112.6496,112.4134,112.6212,13876.0
2023-11-09 15:05:00,119.19,119.47,119.17,119.46,14302.0,112.6023,112.8669,112.5834,112.8574,14302.0
2023-11-09 15:10:00,119.48,119.6,119.41,119.54,17484.0,112.8763,112.9897,112.8102,112.933,17484.0
2023-11-09 15:15:00,119.55,119.58,119.44,119.51,14169.0,112.9424,112.9708,112.8385,112.9047,14169.0
2023-11-09 15:20:00,119.51,119.51,119.29,119.36,26592.0,112.9047,112.9047,112.6968,112.7629,26592.0
2023-11-09 15:25:00,119.36,119.48,119.31,119.36,29218.0,112.7629,112.8763,112.7157,112.7629,29218.0
2023-11-09 15:30:00,119.34,119.4,119.25,119.34,37675.0,112.744,112.8007,112.659,112.744,37675.0
2023-11-09 15:35:00,119.31,119.32,119.16,119.2,17920.0,112.7157,112.7252,112.574,112.6118,17920.0
2023-11-09 15:40:00,119.19,119.5,119.19,119.4,18926.0,112.6023,112.8952,112.6023,112.8007,18926.0
2023-11-09 15:45:00,119.39,119.41,119.05,119.09,21924.0,112.7913,112.8102,112.4701,112.5079,21924.0
2023-11-09 15:50:00,119.07,119.28,119.07,119.08,41836.0,112.489,112.6874,112.489,112.4984,41836.0
2023-11-09 15:55:00,119.06,119.38,119.06,119.31,137819.0,112.4795,112.7818,112.4795,112.7157,137819.0
2023-11-10 09:30:00,120.51,121.04,118.93,118.93,27043.0,113.8494,114.3501,112.3567,112.3567,27043.0
2023-11-10 09:35:00,118.89,119.32,118.74,119.32,17701.0,112.3189,112.7252,112.1772,112.7252,17701.0
2023-11-10 09:40:00,119.38,120.0,119.32,120.0,5129.0,112.7818,113.3676,112.7252,113.3676,5129.0
2023-11-10 09:45:00,120.03,120.18,119.75,119.9,4934.0,113.3959,113.5376,113.1314,113.2731,4934.0
2023-11-10 09:50:00,120.08,120.08,119.59,119.89,5203.0,113.4431,113.4431,112.9802,113.2637,5203.0
2023-11-10 09:55:00,119.8,119.9,119.52,119.68,10119.0,113.1786,113.2731,112.9141,113.0653,10119.0
2023-11-10 10:00:00,119.6,119.6,119.36,119.4,9946.0,112.9897,112.9897,112.7629,112.8007,9946.0
2023-11-10 10:05:00,119.43,119.51,119.24,119.28,19306.0,112.8291,112.9047,112.6496,112.6874,19306.0
2023-11-10 10:10:00,119.28,119.48,119.1,119.2,17823.0,112.6874,112.8763,112.5173,112.6118,17823.0
2023-11-10 10:15:00,119.22,119.33,119.12,119.32,24490.0,112.6307,112.7346,112.5362,112.7252,24490.0
2023-11-10 10:20:00,119.36,119.63,119.32,119.33,4898.0,112.7629,113.018,112.7252,112.7346,4898.0
2023-11-10 10:25:00,119.28,119.36,118.93,119.07,14585.0,112.6874,112.7629,112.3567,112.489,14585.0
2023-11-10 10:30:00,119.05,119.11,118.96,118.96,4576.0,112.4701,112.5268,112.3851,112.3851,4576.0
2023-11-10 10:35:00,118.95,119.01,118.65,118.65,5865.0,112.3756,112.4323,112.0922,112.0922,5865.0
2023-11-10 10:40:00,118.59,118.79,118.56,118.76,5313.0,112.0355,112.2244,112.0072,112.1961,5313.0
2023-11-10 10:45:00,118.73,119.25,118.71,119.14,9819.0,112.1678,112.659,112.1489,112.5551,9819.0
2023-11-10 10:50:00,119.13,119.25,119.13,119.2,6072.0,112.5457,112.659,112.5457,112.6118,6072.0
2023-11-10 10:55:00,119.2,119.2,118.98,119.2,8370.0,112.6118,112.6118,112.4039,112.6118,8370.0
2023-11-10 11:00:00,119.22,119.45,119.16,119.41,10781.0,112.6307,112.848,112.574,112.8102,10781.0
2023-11-10 11:05:00,119.44,119.64,119.3,119.35,8543.0,112.8385,113.0275,112.7063,112.7535,8543.0
2023-11-10 11:10:00,119.3,119.39,119.14,119.15,7827.0,112.7063,112.7913,112.5551,112.5646,7827.0
2023-11-10 11:15:00,119.16,119.31,119.09,119.17,4013.0,112.574,112.7157,112.5079,112.5834,4013.0
2023-11-10 11:20:00,119.15,119.32,119.12,119.16,9119.0,112.5646,112.7252,112.5362,112.574,9119.0
2023-11-10 11:25:00,119.2,119.21,119.08,119.13,3983.0,112.6118,112.6212,112.4984,112.5457,3983.0
2023-11-10 11:30:00,119.18,119.21,119.06,119.16,4406.0,112.5929,112.6212,112.4795,112.574,4406.0
2023-11-10 11:35:00,119.12,119.28,118.99,119.17,14809.0,112.5362,112.6874,112.4134,112.5834,14809.0
2023-11-10 11:40:00,119.16,119.37,119.13,119.37,9901.0,112.574,112.7724,112.5457,112.7724,9901.0
2023-11-10 11:45:00,119.36,119.36,119.16,119.18,7499.0,112.7629,112.7629,112.574,112.5929,7499.0
2023-11-10 11:50:00,119.17,119.28,119.14,119.28,8040.0,112.5834,112.6874,112.5551,112.6874,8040.0
2023-11-10 11:55:00,119.24,119.28,119.19,119.28,10726.0,112.6496,112.6874,112.6023,112.6874,10726.0
2023-11-10 12:00:00,119.28,119.59,119.27,119.45,7700.0,112.6874,112.9802,112.6779,112.848,7700.0
2023-11-10 12:05:00,119.57,119.71,119.57,119.71,4774.0,112.9613,113.0936,112.9613,113.0936,4774.0
2023-11-10 12:10:00,119.69,119.69,119.43,119.54,11266.0,113.0747,113.0747,112.8291,112.933,11266.0
2023-11-10 12:15:00,119.54,119.54,119.39,119.39,5680.0,112.933,112.933,112.7913,112.7913,5680.0
2023-11-10 12:20:00,119.43,119.46,119.34,119.43,7365.0,112.8291,112.8574,112.744,112.8291,7365.0
2023-11-10 12:25:00,119.4,119.53,119.37,119.45,8263.0,112.8007,112.9235,112.7724,112.848,8263.0
2023-11-10 12:30:00,119.46,119.7,119.44,119.69,6438.0,112.8574,113.0842,112.8385,113.0747,6438.0
2023-11-10 12:35:00,119.7,119.81,119.64,119.7,9349.0,113.0842,113.1881,113.0275,113.0842,9349.0
2023-11-10 12:40:00,119.71,119.77,119.55,119.67,7558.0,113.0936,113.1503,112.9424,113.0558,7558.0
2023-11-10 12:45:00,119.67,119.75,119.64,119.69,2911.0,113.0558,113.1314,113.0275,113.0747,2911.0
2023-11-10 12:50:00,119.72,120.0,119.72,120.0,6065.0,113.103,113.3676,113.103,113.3676,6065.0
2023-11-10 12:55:00,119.97,120.0,119.7,119.91,10589.0,113.3392,113.3676,113.0842,113.2825,10589.0
2023-11-10 13:00:00,119.94,119.97,119.86,119.9,4152.0,113.3109,113.3392,113.2353,113.2731,4152.0
2023-11-10 13:05:00,119.94,119.95,119.85,119.91,2251.0,113.3109,113.3203,113.2259,113.2825,2251.0
2023-11-10 13:10:00,119.9,120.0,119.89,119.98,5758.0,113.2731,113.3676,113.2637,113.3487,5758.0
2023-11-10 13:15:00,119.96,119.96,119.84,119.93,4289.0,113.3298,113.3298,113.2164,113.3014,4289.0
2023-11-10 13:20:00,119.93,120.01,119.88,119.95,5531.0,113.3014,113.377,113.2542,113.3203,5531.0
2023-11-10 13:25:00,119.92,120.14,119.91,120.02,8359.0,113.292,113.4998,113.2825,113.3865,8359.0
2023-11-10 13:30:00,120.04,120.18,119.99,120.05,6005.0,113.4054,113.5376,113.3581,113.4148,6005.0
2023-11-10 13:35:00,120.07,120.09,119.99,120.03,13072.0,113.4337,113.4526,113.3581,113.3959,13072.0
2023-11-10 13:40:00,120.08,120.2,120.06,120.19,5063.0,113.4431,113.5565,113.4243,113.5471,5063.0
2023-11-10 13:45:00,120.12,120.16,120.08,120.09,3780.0,113.4809,113.5187,113.4431,113.4526,3780.0
2023-11-10 13:50:00,120.12,120.12,119.96,120.02,3270.0,113.4809,113.4809,113.3298,113.3865,3270.0
2023-11-10 13:55:00,120.0,120.08,119.99,120.08,3886.0,113.3676,113.4431,113.3581,113.4431,3886.0
2023-11-10 14:00:00,120.06,120.17,120.05,120.12,6426.0,113.4243,113.5282,113.4148,113.4809,6426.0
2023-11-10 14:05:00,120.11,120.16,119.97,119.98,4191.0,113.4715,113.5187,113.3392,113.3487,4191.0
2023-11-10 14:10:00,120.0,120.23,120.0,120.22,9464.0,113.3676,113.5849,113.3676,113.5754,9464.0
2023-11-10 14:15:00,120.21,120.3,120.06,120.07,8427.0,113.566,113.651,113.4243,113.4337,8427.0
2023-11-10 14:20:00,120.08,120.16,120.08,120.12,4624.0,113.4431,113.5187,113.4431,113.4809,4624.0
2023-11-10 14:25:00,120.15,120.27,120.13,120.24,7352.0,113.5093,113.6226,113.4904,113.5943,7352.0
2023-11-10 14:30:00,120.27,120.32,120.2,120.25,5006.0,113.6226,113.6699,113.5565,113.6038,5006.0
2023-11-10 14:35:00,120.25,120.26,120.12,120.17,11244.0,113.6038,113.6132,113.4809,113.5282,11244.0
2023-11-10 14:40:00,120.19,120.27,120.18,120.19,7464.0,113.5471,113.6226,113.5376,113.5471,7464.0
2023-11-10 14:45:00,120.21,120.25,120.17,120.2,5079.0,113.566,113.6038,113.5282,113.5565,5079.0
2023-11-10 14:50:00,120.21,120.27,120.07,120.07,6191.0,113.566,113.6226,113.4337,113.4337,6191.0
2023-11-10 14:55:00,120.06,120.18,120.03,120.03,3185.0,113.4243,113.5376,113.3959,113.3959,3185.0
2023-11-10 15:00:00,120.07,120.24,120.07,120.15,5826.0,113.4337,113.5943,113.4337,113.5093,5826.0
2023-11-10 15:05:00,120.15,120.21,120.13,120.2,6213.0,113.5093,113.566,113.4904,113.5565,6213.0
2023-11-10 15:10:00,120.22,120.27,120.14,120.16,6225.0,113.5754,113.6226,113.4998,113.5187,6225.0
2023-11-10 15:15:00,120.14,120.25,120.05,120.25,7879.0,113.4998,113.6038,113.4148,113.6038,7879.0
2023-11-10 15:20:00,120.32,120.35,120.19,120.26,7470.0,113.6699,113.6982,113.5471,113.6132,7470.0
2023-11-10 15:25:00,120.3,120.33,120.24,120.32,6541.0,113.651,113.6793,113.5943,113.6699,6541.0
2023-11-10 15:30:00,120.36,120.41,120.3,120.34,8230.0,113.7077,113.7549,113.651,113.6888,8230.0
2023-11-10 15:35:00,120.35,120.45,120.26,120.28,7859.0,113.6982,113.7927,113.6132,113.6321,7859.0
2023-11-10 15:40:00,120.29,120.49,120.29,120.46,15651.0,113.6415,113.8305,113.6415,113.8021,15651.0
2023-11-10 15:45:00,120.45,120.68,120.37,120.53,21184.0,113.7927,114.01,113.7171,113.8683,21184.0
2023-11-10 15:50:00,120.53,120.81,120.52,120.68,50580.0,113.8683,114.1328,113.8588,114.01,50580.0
2023-11-10 15:55:00,120.69,120.69,120.4,120.45,125428.0,114.0194,114.0194,113.7455,113.7927,125428.0
2023-11-13 09:30:00,119.88,120.16,119.04,119.13,15478.0,113.2542,113.5187,112.4606,112.5457,15478.0
2023-11-13 09:35:00,119.06,119.25,118.89,119.25,3197.0,112.4795,112.659,112.3189,112.659,3197.0
2023-11-13 09:40:00,119.34,119.6,119.33,119.44,12170.0,112.744,112.9897,112.7346,112.8385,12170.0
2023-11-13 09:45:00,119.41,119.94,119.28,119.75,8747.0,112.8102,113.3109,112.6874,113.1314,8747.0
2023-11-13 09:50:00,119.83,120.08,119.82,120.04,7048.0,113.207,113.4431,113.1975,113.4054,7048.0
2023-11-13 09:55:00,120.02,120.37,119.94,120.3,10534.0,113.3865,113.7171,113.3109,113.651,10534.0
2023-11-13 10:00:00,120.28,120.28,119.71,119.71,4883.0,113.6321,113.6321,113.0936,113.0936,4883.0
2023-11-13 10:05:00,119.85,119.85,119.54,119.59,18119.0,113.2259,113.2259,112.933,112.9802,18119.0
2023-11-13 10:10:00,119.52,120.01,119.41,120.0,6681.0,112.9141,113.377,112.8102,113.3676,6681.0
2023-11-13 10:15:00,120.01,120.09,119.83,119.92,6562.0,113.377,113.4526,113.207,113.292,6562.0
2023-11-13 10:20:00,119.96,119.96,119.74,119.8,9767.0,113.3298,113.3298,113.1219,113.1786,9767.0
2023-11-13 10:25:00,119.85,119.85,119.56,119.67,5028.0,113.2259,113.2259,112.9519,113.0558,5028.0
2023-11-13 10:30:00,119.59,119.73,119.45,119.67,5052.0,112.9802,113.1125,112.848,113.0558,5052.0
2023-11-13 10:35:00,119.72,119.75,119.41,119.47,4676.0,113.103,113.1314,112.8102,112.8669,4676.0
2023-11-13 10:40:00,119.38,119.5,119.33,119.46,6322.0,112.7818,112.8952,112.7346,112.8574,6322.0
2023-11-13 10:45:00,119.48,119.55,119.33,119.44,5340.0,112.8763,112.9424,112.7346,112.8385,5340.0
2023-11-13 10:50:00,119.4,119.66,119.36,119.51,7254.0,112.8007,113.0464,112.7629,112.9047,7254.0
2023-11-13 10:55:00,119.45,119.61,119.44,119.48,2863.0,112.848,112.9991,112.8385,112.8763,2863.0
2023-11-13 11:00:00,119.49,119.59,119.45,119.56,8817.0,112.8858,112.9802,112.848,112.9519,8817.0
2023-11-13 11:05:00,119.56,119.56,119.35,119.4,4145.0,112.9519,112.9519,112.7535,112.8007,4145.0
2023-11-13 11:10:00,119.36,119.53,119.25,119.53,3944.0,112.7629,112.9235,112.659,112.9235,3944.0
2023-11-13 11:15:00,119.5,119.6,119.36,119.53,5815.0,112.8952,112.9897,112.7629,112.9235,5815.0
2023-11-13 11:20:00,119.49,119.78,119.42,119.76,31985.0,112.8858,113.1597,112.8196,113.1408,31985.0
2023-11-13 11:25:00,119.87,119.93,119.66,119.89,3178.0,113.2448,113.3014,113.0464,113.2637,3178.0
2023-11-13 11:30:00,119.89,120.05,119.86,120.01,2784.0,113.2637,113.4148,113.2353,113.377,2784.0
2023-11-13 11:35:00,119.97,119.97,119.65,119.87,10940.0,113.3392,113.3392,113.0369,113.2448,10940.0
2023-11-13 11:40:00,119.73,119.94,119.72,119.94,8183.0,113.1125,113.3109,113.103,113.3109,8183.0
2023-11-13 11:45:00,119.88,120.12,119.88,119.97,2124.0,113.2542,113.4809,113.2542,113.3392,2124.0
2023-11-13 11:50:00,120.0,120.14,120.0,120.14,2724.0,113.3676,113.4998,113.3676,113.4998,2724.0
2023-11-13 11:55:00,120.09,120.13,119.95,120.03,8854.0,113.4526,113.4904,113.3203,113.3959,8854.0
2023-11-13 12:00:00,120.03,120.13,119.97,120.05,14456.0,113.3959,113.4904,113.3392,113.4148,14456.0
2023-11-13 12:05:00,120.1,120.1,119.87,119.95,6514.0,113.462,113.462,113.2448,113.3203,6514.0
2023-11-13 12:10:00,119.97,120.0,119.74,119.97,18827.0,113.3392,113.3676,113.1219,113.3392,18827.0
2023-11-13 12:15:00,119.91,119.93,119.72,119.93,2264.0,113.2825,113.3014,113.103,113.3014,2264.0
2023-11-13 12:20:00,119.94,120.32,119.93,120.3,4520.0,113.3109,113.6699,113.3014,113.651,4520.0
2023-11-13 12:25:00,120.3,120.3,120.11,120.23,5784.0,113.651,113.651,113.4715,113.5849,5784.0
2023-11-13 12:30:00,120.19,120.19,120.02,120.02,3320.0,113.5471,113.5471,113.3865,113.3865,3320.0
2023-11-13 12:35:00,120.05,120.14,120.0,120.01,2737.0,113.4148,113.4998,113.3676,113.377,2737.0
2023-11-13 12:40:00,119.96,120.05,119.93,119.98,2622.0,113.3298,113.4148,113.3014,113.3487,2622.0
2023-11-13 12:45:00,119.97,119.97,119.75,119.83,4096.0,113.3392,113.3392,113.1314,113.207,4096.0
2023-11-13 12:50:00,119.85,119.99,119.85,119.86,4474.0,113.2259,113.3581,113.2259,113.2353,4474.0
2023-11-13 12:55:00,119.9,119.97,119.86,119.97,1983.0,113.2731,113.3392,113.2353,113.3392,1983.0
2023-11-13 13:00:00,119.97,120.02,119.9,119.9,3648.0,113.3392,113.3865,113.2731,113.2731,3648.0
2023-11-13 13:05:00,119.79,119.81,119.66,119.66,2879.0,113.1692,113.1881,113.0464,113.0464,2879.0
2023-11-13 13:10:00,119.69,119.81,119.66,119.8,2495.0,113.0747,113.1881,113.0464,113.1786,2495.0
2023-11-13 13:15:00,119.81,119.86,119.78,119.8,3282.0,113.1881,113.2353,113.1597,113.1786,3282.0
2023-11-13 13:20:00,119.75,119.84,119.67,119.73,4482.0,113.1314,113.2164,113.0558,113.1125,4482.0
2023-11-13 13:25:00,119.75,119.75,119.55,119.59,8062.0,113.1314,113.1314,112.9424,112.9802,8062.0
2023-11-13 13:30:00,119.52,119.52,119.42,119.46,3438.0,112.9141,112.9141,112.8196,112.8574,3438.0
2023-11-13 13:35:00,119.42,119.5,119.4,119.47,2688.0,112.8196,112.8952,112.8007,112.8669,2688.0
2023-11-13 13:40:00,119.45,119.73,119.42,119.73,2334.0,112.848,113.1125,112.8196,113.1125,2334.0
2023-11-13 13:45:00,119.75,119.87,119.67,119.84,5097.0,113.1314,113.2448,113.0558,113.2164,5097.0
2023-11-13 13:50:00,119.79,119.79,119.56,119.58,2593.0,113.1692,113.1692,112.9519,112.9708,2593.0
2023-11-13 13:55:00,119.53,119.54,119.37,119.42,5750.0,112.9235,112.933,112.7724,112.8196,5750.0
2023-11-13 14:00:00,119.41,119.45,119.36,119.42,3395.0,112.8102,112.848,112.7629,112.8196,3395.0
2023-11-13 14:05:00,119.39,119.42,119.37,119.4,2796.0,112.7913,112.8196,112.7724,112.8007,2796.0
2023-11-13 14:10:00,119.4,119.43,119.32,119.32,12795.0,112.8007,112.8291,112.7252,112.7252,12795.0
2023-11-13 14:15:00,119.32,119.32,119.22,119.32,3601.0,112.7252,112.7252,112.6307,112.7252,3601.0
2023-11-13 14:20:00,119.29,119.38,119.2,119.38,4471.0,112.6968,112.7818,112.6118,112.7818,4471.0
2023-11-13 14:25:00,119.4,119.41,119.36,119.38,2443.0,112.8007,112.8102,112.7629,112.7818,2443.0
2023-11-13 14:30:00,119.39,119.43,119.36,119.42,4846.0,112.7913,112.8291,112.7629,112.8196,4846.0
2023-11-13 14:35:00,119.42,119.64,119.42,119.55,6390.0,112.8196,113.0275,112.8196,112.9424,6390.0
2023-11-13 14:40:00,119.56,119.64,119.54,119.57,4281.0,112.9519,113.0275,112.933,112.9613,4281.0
2023-11-13 14:45:00,119.55,119.64,119.55,119.62,1605.0,112.9424,113.0275,112.9424,113.0086,1605.0
2023-11-13 14:50:00,119.59,119.59,119.46,119.48,6662.0,112.9802,112.9802,112.8574,112.8763,6662.0
2023-11-13 14:55:00,119.48,119.55,119.45,119.52,4690.0,112.8763,112.9424,112.848,112.9141,4690.0
2023-11-13 15:00:00,119.52,119.53,119.4,119.51,4073.0,112.9141,112.9235,112.8007,112.9047,4073.0
2023-11-13 15:05:00,119.45,119.49,119.44,119.49,5716.0,112.848,112.8858,112.8385,112.8858,5716.0
2023-11-13 15:10:00,119.51,119.69,119.48,119.68,5399.0,112.9047,113.0747,112.8763,113.0653,5399.0
2023-11-13 15:15:00,119.67,119.73,119.64,119.67,4908.0,113.0558,113.1125,113.0275,113.0558,4908.0
2023-11-13 15:20:00,119.69,119.72,119.64,119.7,9345.0,113.0747,113.103,113.0275,113.0842,9345.0
2023-11-13 15:25:00,119.69,119.72,119.59,119.63,5484.0,113.0747,113.103,112.9802,113.018,5484.0
2023-11-13 15:30:00,119.55,119.71,119.43,119.68,11586.0,112.9424,113.0936,112.8291,113.0653,11586.0
2023-11-13 15:35:00,119.68,119.75,119.66,119.75,5636.0,113.0653,113.1314,113.0464,113.1314,5636.0
2023-11-13 15:40:00,119.73,119.78,119.69,119.73,6154.0,113.1125,113.1597,113.0747,113.1125,6154.0
2023-11-13 15:45:00,119.73,119.78,119.66,119.78,15897.0,113.1125,113.1597,113.0464,113.1597,15897.0
2023-11-13 15:50:00,119.83,119.83,119.61,119.74,21533.0,113.207,113.207,112.9991,113.1219,21533.0
2023-11-13 15:55:00,119.71,119.72,119.59,119.59,41638.0,113.0936,113.103,112.9802,112.9802,41638.0
2023-11-14 09:30:00,122.75,123.85,122.74,123.66,41082.0,115.9656,117.0048,115.9561,116.8253,41082.0
2023-11-14 09:35:00,123.73,124.19,123.61,124.19,15810.0,116.8914,117.326,116.778,117.326,15810.0
2023-11-14 09:40:00,124.01,124.44,124.0,124.44,45467.0,117.1559,117.5622,117.1465,117.5622,45467.0
2023-11-14 09:45:00,124.52,124.79,124.28,124.74,20964.0,117.6377,117.8928,117.411,117.8456,20964.0
2023-11-14 09:50:00,124.69,124.76,124.25,124.64,28276.0,117.7984,117.8645,117.3827,117.7511,28276.0
2023-11-14 09:55:00,124.75,125.28,124.55,125.28,50395.0,117.855,118.3557,117.6661,118.3557,50395.0
2023-11-14 10:00:00,125.26,125.72,125.23,125.59,56658.0,118.3368,118.7714,118.3085,118.6486,56658.0
2023-11-14 10:05:00,125.65,125.65,124.75,124.96,23382.0,118.7053,118.7053,117.855,118.0534,23382.0
2023-11-14 10:10:00,124.94,125.22,124.8,125.16,13108.0,118.0345,118.2991,117.9023,118.2424,13108.0
2023-11-14 10:15:00,125.16,125.23,124.87,125.19,14412.0,118.2424,118.3085,117.9684,118.2707,14412.0
2023-11-14 10:20:00,125.2,125.7,125.18,125.7,23719.0,118.2802,118.7525,118.2613,118.7525,23719.0
2023-11-14 10:25:00,125.7,125.86,125.58,125.63,15806.0,118.7525,118.9037,118.6392,118.6864,15806.0
2023-11-14 10:30:00,125.65,125.8,125.41,125.79,15890.0,118.7053,118.847,118.4786,118.8376,15890.0
2023-11-14 10:35:00,125.86,126.18,125.8,126.08,18820.0,118.9037,119.206,118.847,119.1115,18820.0
2023-11-14 10:40:00,126.08,126.14,125.69,125.8,11340.0,119.1115,119.1682,118.7431,118.847,11340.0
2023-11-14 10:45:00,125.8,126.12,125.79,126.12,18338.0,118.847,119.1493,118.8376,119.1493,18338.0
2023-11-14 10:50:00,126.14,126.2,126.03,126.19,17403.0,119.1682,119.2249,119.0643,119.2154,17403.0
2023-11-14 10:55:00,126.19,126.27,126.11,126.21,19265.0,119.2154,119.291,119.1399,119.2343,19265.0
2023-11-14 11:00:00,126.18,126.53,126.14,126.5,23108.0,119.206,119.5367,119.1682,119.5083,23108.0
2023-11-14 11:05:00,126.47,126.59,126.38,126.43,13228.0,119.48,119.5933,119.3949,119.4422,13228.0
2023-11-14 11:10:00,126.49,126.73,126.48,126.64,10662.0,119.4989,119.7256,119.4894,119.6406,10662.0
2023-11-14 11:15:00,126.66,126.79,126.65,126.74,15376.0,119.6595,119.7823,119.65,119.735,15376.0
2023-11-14 11:20:00,126.73,126.89,126.69,126.81,9390.0,119.7256,119.8768,119.6878,119.8012,9390.0
2023-11-14 11:25:00,126.75,126.98,126.73,126.88,14615.0,119.7445,119.9618,119.7256,119.8673,14615.0
2023-11-14 11:30:00,126.84,127.07,126.83,127.04,40630.0,119.8295,120.0468,119.8201,120.0185,40630.0
2023-11-14 11:35:00,127.0,127.02,126.54,126.58,13819.0,119.9807,119.9996,119.5461,119.5839,13819.0
2023-11-14 11:40:00,126.58,126.63,126.46,126.54,18333.0,119.5839,119.6311,119.4705,119.5461,18333.0
2023-11-14 11:45:00,126.49,126.74,126.46,126.6,33479.0,119.4989,119.735,119.4705,119.6028,33479.0
2023-11-14 11:50:00,126.58,126.73,126.5,126.5,14802.0,119.5839,119.7256,119.5083,119.5083,14802.0
2023-11-14 11:55:00,126.51,126.54,126.31,126.42,13708.0,119.5178,119.5461,119.3288,119.4327,13708.0
2023-11-14 12:00:00,126.39,126.42,126.11,126.34,12627.0,119.4044,119.4327,119.1399,119.3572,12627.0
2023-11-14 12:05:00,126.4,126.44,125.98,126.14,9906.0,119.4138,119.4516,119.0171,119.1682,9906.0
2023-11-14 12:10:00,126.2,126.45,126.2,126.41,4356.0,119.2249,119.4611,119.2249,119.4233,4356.0
2023-11-14 12:15:00,126.38,126.47,126.29,126.38,7037.0,119.3949,119.48,119.3099,119.3949,7037.0
2023-11-14 12:20:00,126.4,126.4,126.12,126.38,3944.0,119.4138,119.4138,119.1493,119.3949,3944.0
2023-11-14 12:25:00,126.35,126.59,126.31,126.52,7255.0,119.3666,119.5933,119.3288,119.5272,7255.0
2023-11-14 12:30:00,126.49,126.59,126.45,126.5,5387.0,119.4989,119.5933,119.4611,119.5083,5387.0
2023-11-14 12:35:00,126.57,126.58,126.45,126.57,7576.0,119.5744,119.5839,119.4611,119.5744,7576.0
2023-11-14 12:40:00,126.54,126.59,126.32,126.38,8210.0,119.5461,119.5933,119.3383,119.3949,8210.0
2023-11-14 12:45:00,126.39,126.57,126.33,126.57,5281.0,119.4044,119.5744,119.3477,119.5744,5281.0
2023-11-14 12:50:00,126.55,126.58,126.45,126.58,11358.0,119.5556,119.5839,119.4611,119.5839,11358.0
2023-11-14 12:55:00,126.58,126.65,126.53,126.59,12184.0,119.5839,119.65,119.5367,119.5933,12184.0
2023-11-14 13:00:00,126.62,126.82,126.6,126.78,23828.0,119.6217,119.8106,119.6028,119.7728,23828.0
2023-11-14 13:05:00,126.75,126.89,126.65,126.75,31638.0,119.7445,119.8768,119.65,119.7445,31638.0
2023-11-14 13:10:00,126.75,126.76,126.33,126.38,26154.0,119.7445,119.7539,119.3477,119.3949,26154.0
2023-11-14 13:15:00,126.33,126.33,126.23,126.25,6722.0,119.3477,119.3477,119.2532,119.2721,6722.0
2023-11-14 13:20:00,126.19,126.4,126.19,126.36,5220.0,119.2154,119.4138,119.2154,119.3761,5220.0
2023-11-14 13:25:00,126.28,126.28,126.12,126.16,6253.0,119.3005,119.3005,119.1493,119.1871,6253.0
2023-11-14 13:30:00,126.13,126.31,126.13,126.16,6293.0,119.1588,119.3288,119.1588,119.1871,6293.0
2023-11-14 13:35:00,126.17,126.24,126.03,126.22,5820.0,119.1966,119.2627,119.0643,119.2438,5820.0
2023-11-14 13:40:00,126.24,126.24,126.11,126.14,3539.0,119.2627,119.2627,119.1399,119.1682,3539.0
2023-11-14 13:45:00,126.14,126.21,126.01,126.21,16980.0,119.1682,119.2343,119.0454,119.2343,16980.0
2023-11-14 13:50:00,126.21,126.32,126.08,126.12,15021.0,119.2343,119.3383,119.1115,119.1493,15021.0
2023-11-14 13:55:00,126.13,126.14,125.85,125.99,12197.0,119.1588,119.1682,118.8942,119.0265,12197.0
2023-11-14 14:00:00,125.96,126.04,125.89,125.89,9870.0,118.9982,119.0737,118.932,118.932,9870.0
2023-11-14 14:05:00,125.89,126.01,125.76,125.93,10949.0,118.932,119.0454,118.8092,118.9698,10949.0
2023-11-14 14:10:00,125.9,126.3,125.89,126.26,35026.0,118.9415,119.3194,118.932,119.2816,35026.0
2023-11-14 14:15:00,126.25,126.3,126.21,126.3,4020.0,119.2721,119.3194,119.2343,119.3194,4020.0
2023-11-14 14:20:00,126.28,126.33,126.23,126.24,5598.0,119.3005,119.3477,119.2532,119.2627,5598.0
2023-11-14 14:25:00,126.29,126.46,126.27,126.36,7586.0,119.3099,119.4705,119.291,119.3761,7586.0
2023-11-14 14:30:00,126.38,126.68,126.37,126.65,6811.0,119.3949,119.6784,119.3855,119.65,6811.0
2023-11-14 14:35:00,126.6,126.71,126.55,126.66,5011.0,119.6028,119.7067,119.5556,119.6595,5011.0
2023-11-14 14:40:00,126.63,126.74,126.59,126.59,11142.0,119.6311,119.735,119.5933,119.5933,11142.0
2023-11-14 14:45:00,126.59,126.74,126.59,126.74,7516.0,119.5933,119.735,119.5933,119.735,7516.0
2023-11-14 14:50:00,126.78,126.8,126.58,126.61,10098.0,119.7728,119.7917,119.5839,119.6122,10098.0
2023-11-14 14:55:00,126.58,126.58,126.37,126.41,28001.0,119.5839,119.5839,119.3855,119.4233,28001.0
2023-11-14 15:00:00,126.43,126.54,126.41,126.45,16395.0,119.4422,119.5461,119.4233,119.4611,16395.0
2023-11-14 15:05:00,126.44,126.65,126.41,126.65,9060.0,119.4516,119.65,119.4233,119.65,9060.0
2023-11-14 15:10:00,126.62,126.71,126.6,126.7,11536.0,119.6217,119.7067,119.6028,119.6973,11536.0
2023-11-14 15:15:00,126.71,126.8,126.7,126.77,8835.0,119.7067,119.7917,119.6973,119.7634,8835.0
2023-11-14 15:20:00,126.76,126.88,126.69,126.7,11397.0,119.7539,119.8673,119.6878,119.6973,11397.0
2023-11-14 15:25:00,126.66,126.74,126.61,126.74,13711.0,119.6595,119.735,119.6122,119.735,13711.0
2023-11-14 15:30:00,126.7,126.71,126.59,126.6,14271.0,119.6973,119.7067,119.5933,119.6028,14271.0
2023-11-14 15:35:00,126.58,126.65,126.48,126.64,33028.0,119.5839,119.65,119.4894,119.6406,33028.0
2023-11-14 15:40:00,126.62,126.8,126.58,126.78,29952.0,119.6217,119.7917,119.5839,119.7728,29952.0
2023-11-14 15:45:00,126.8,126.9,126.78,126.8,92821.0,119.7917,119.8862,119.7728,119.7917,92821.0
2023-11-14 15:50:00,126.8,126.81,126.41,126.6,72346.0,119.7917,119.8012,119.4233,119.6028,72346.0
2023-11-14 15:55:00,126.6,126.72,126.44,126.66,127967.0,119.6028,119.7162,119.4516,119.6595,127967.0
2023-11-15 09:30:00,126.59,127.87,126.41,127.85,32677.0,119.5933,120.8026,119.4233,120.7837,32677.0
2023-11-15 09:35:00,127.83,128.23,127.58,128.19,34765.0,120.7648,121.1427,120.5286,121.1049,34765.0
2023-11-15 09:40:00,128.15,128.22,127.88,127.88,21029.0,121.0671,121.1332,120.812,120.812,21029.0
2023-11-15 09:45:00,127.82,128.29,127.74,128.14,16662.0,120.7554,121.1994,120.6798,121.0577,16662.0
2023-11-15 09:50:00,128.05,128.15,127.8,128.13,9348.0,120.9726,121.0671,120.7365,121.0482,9348.0
2023-11-15 09:55:00,128.07,128.2,127.88,128.2,12222.0,120.9915,121.1144,120.812,121.1144,12222.0
2023-11-15 10:00:00,128.29,128.41,128.0,128.07,20771.0,121.1994,121.3127,120.9254,120.9915,20771.0
2023-11-15 10:05:00,128.07,128.52,128.07,128.52,13510.0,120.9915,121.4167,120.9915,121.4167,13510.0
2023-11-15 10:10:00,128.5,128.76,128.19,128.75,23213.0,121.3978,121.6434,121.1049,121.634,23213.0
2023-11-15 10:15:00,128.8,128.81,128.44,128.66,23383.0,121.6812,121.6906,121.3411,121.5489,23383.0
2023-11-15 10:20:00,128.75,129.1,128.69,128.92,33357.0,121.634,121.9646,121.5773,121.7946,33357.0
2023-11-15 10:25:00,128.92,129.0,128.6,128.79,30460.0,121.7946,121.8701,121.4922,121.6717,30460.0
2023-11-15 10:30:00,128.86,129.04,128.83,128.92,29209.0,121.7379,121.9079,121.7095,121.7946,29209.0
2023-11-15 10:35:00,128.99,129.38,128.98,129.34,22524.0,121.8607,122.2291,121.8512,122.1913,22524.0
2023-11-15 10:40:00,129.31,129.4,129.26,129.34,23049.0,122.163,122.248,122.1158,122.1913,23049.0
2023-11-15 10:45:00,129.34,129.38,129.06,129.16,26530.0,122.1913,122.2291,121.9268,122.0213,26530.0
2023-11-15 10:50:00,129.12,129.32,129.09,129.26,19196.0,121.9835,122.1725,121.9552,122.1158,19196.0
2023-11-15 10:55:00,129.26,129.43,129.2,129.34,36060.0,122.1158,122.2764,122.0591,122.1913,36060.0
2023-11-15 11:00:00,129.36,129.57,129.35,129.43,37096.0,122.2102,122.4086,122.2008,122.2764,37096.0
2023-11-15 11:05:00,129.43,129.49,129.22,129.39,23171.0,122.2764,122.3331,122.078,122.2386,23171.0
2023-11-15 11:10:00,129.44,129.67,129.4,129.48,27790.0,122.2858,122.5031,122.248,122.3236,27790.0
2023-11-15 11:15:00,129.48,129.55,129.28,129.47,23267.0,122.3236,122.3897,122.1347,122.3142,23267.0
2023-11-15 11:20:00,129.46,129.67,129.4,129.64,16064.0,122.3047,122.5031,122.248,122.4748,16064.0
2023-11-15 11:25:00,129.62,129.63,129.33,129.37,10469.0,122.4559,122.4653,122.1819,122.2197,10469.0
2023-11-15 11:30:00,129.36,129.42,129.06,129.07,9882.0,122.2102,122.2669,121.9268,121.9363,9882.0
2023-11-15 11:35:00,129.11,129.15,128.76,128.86,11540.0,121.9741,122.0118,121.6434,121.7379,11540.0
2023-11-15 11:40:00,128.78,128.88,128.61,128.88,7804.0,121.6623,121.7568,121.5017,121.7568,7804.0
2023-11-15 11:45:00,128.91,129.44,128.91,129.38,9075.0,121.7851,122.2858,121.7851,122.2291,9075.0
2023-11-15 11:50:00,129.36,129.5,129.29,129.48,11358.0,122.2102,122.3425,122.1441,122.3236,11358.0
2023-11-15 11:55:00,129.46,129.46,129.15,129.29,10787.0,122.3047,122.3047,122.0118,122.1441,10787.0
2023-11-15 12:00:00,129.32,129.5,129.26,129.34,11508.0,122.1725,122.3425,122.1158,122.1913,11508.0
2023-11-15 12:05:00,129.31,129.42,129.23,129.31,9656.0,122.163,122.2669,122.0874,122.163,9656.0
2023-11-15 12:10:00,129.25,129.45,129.09,129.37,8810.0,122.1063,122.2953,121.9552,122.2197,8810.0
2023-11-15 12:15:00,129.39,129.5,129.33,129.36,8569.0,122.2386,122.3425,122.1819,122.2102,8569.0
2023-11-15 12:20:00,129.38,129.43,129.27,129.42,13871.0,122.2291,122.2764,122.1252,122.2669,13871.0
2023-11-15 12:25:00,129.43,129.59,129.39,129.58,5725.0,122.2764,122.4275,122.2386,122.4181,5725.0
2023-11-15 12:30:00,129.56,129.68,129.52,129.67,10553.0,122.3992,122.5126,122.3614,122.5031,10553.0
2023-11-15 12:35:00,129.67,129.68,129.51,129.68,13260.0,122.5031,122.5126,122.352,122.5126,13260.0
2023-11-15 12:40:00,129.65,129.7,129.45,129.56,5939.0,122.4842,122.5314,122.2953,122.3992,5939.0
2023-11-15 12:45:00,129.59,129.59,129.38,129.48,11820.0,122.4275,122.4275,122.2291,122.3236,11820.0
2023-11-15 12:50:00,129.43,129.69,129.42,129.69,8282.0,122.2764,122.522,122.2669,122.522,8282.0
2023-11-15 12:55:00,129.64,129.69,129.48,129.51,8551.0,122.4748,122.522,122.3236,122.352,8551.0
2023-11-15 13:00:00,129.5,129.69,129.47,129.52,6872.0,122.3425,122.522,122.3142,122.3614,6872.0
2023-11-15 13:05:00,129.51,129.59,129.32,129.42,8958.0,122.352,122.4275,122.1725,122.2669,8958.0
2023-11-15 13:10:00,129.37,129.51,129.25,129.28,6310.0,122.2197,122.352,122.1063,122.1347,6310.0
2023-11-15 13:15:00,129.32,129.4,129.11,129.4,32261.0,122.1725,122.248,121.9741,122.248,32261.0
2023-11-15 13:20:00,129.4,129.5,129.21,129.38,11187.0,122.248,122.3425,122.0685,122.2291,11187.0
2023-11-15 13:25:00,129.34,129.43,129.32,129.42,5936.0,122.1913,122.2764,122.1725,122.2669,5936.0
2023-11-15 13:30:00,129.39,129.48,129.35,129.45,6744.0,122.2386,122.3236,122.2008,122.2953,6744.0
2023-11-15 13:35:00,129.45,129.49,129.31,129.4,6670.0,122.2953,122.3331,122.163,122.248,6670.0
2023-11-15 13:40:00,129.38,129.48,129.37,129.37,8657.0,122.2291,122.3236,122.2197,122.2197,8657.0
2023-11-15 13:45:00,129.39,129.57,129.35,129.56,9178.0,122.2386,122.4086,122.2008,122.3992,9178.0
2023-11-15 13:50:00,129.56,129.77,129.55,129.71,7958.0,122.3992,122.5976,122.3897,122.5409,7958.0
2023-11-15 13:55:00,129.61,129.72,129.61,129.71,6300.0,122.4464,122.5503,122.4464,122.5409,6300.0
2023-11-15 14:00:00,129.71,129.81,129.69,129.8,5051.0,122.5409,122.6354,122.522,122.6259,5051.0
2023-11-15 14:05:00,129.77,129.77,129.66,129.67,7231.0,122.5976,122.5976,122.4937,122.5031,7231.0
2023-11-15 14:10:00,129.66,129.76,129.52,129.72,16868.0,122.4937,122.5881,122.3614,122.5503,16868.0
2023-11-15 14:15:00,129.68,129.68,129.45,129.58,6845.0,122.5126,122.5126,122.2953,122.4181,6845.0
2023-11-15 14:20:00,129.59,129.69,129.48,129.68,9262.0,122.4275,122.522,122.3236,122.5126,9262.0
2023-11-15 14:25:00,129.68,129.72,129.62,129.67,13625.0,122.5126,122.5503,122.4559,122.5031,13625.0
2023-11-15 14:30:00,129.66,129.82,129.65,129.8,28905.0,122.4937,122.6448,122.4842,122.6259,28905.0
2023-11-15 14:35:00,129.8,129.82,129.71,129.77,11609.0,122.6259,122.6448,122.5409,122.5976,11609.0
2023-11-15 14:40:00,129.77,129.77,129.61,129.66,6748.0,122.5976,122.5976,122.4464,122.4937,6748.0
2023-11-15 14:45:00,129.65,129.67,129.5,129.53,16456.0,122.4842,122.5031,122.3425,122.3708,16456.0
2023-11-15 14:50:00,129.55,129.56,129.48,129.48,9291.0,122.3897,122.3992,122.3236,122.3236,9291.0
2023-11-15 14:55:00,129.5,129.5,129.39,129.4,7750.0,122.3425,122.3425,122.2386,122.248,7750.0
2023-11-15 15:00:00,129.41,129.63,129.32,129.48,18270.0,122.2575,122.4653,122.1725,122.3236,18270.0
2023-11-15 15:05:00,129.47,129.54,129.41,129.44,8786.0,122.3142,122.3803,122.2575,122.2858,8786.0
2023-11-15 15:10:00,129.47,129.62,129.44,129.6,8637.0,122.3142,122.4559,122.2858,122.437,8637.0
2023-11-15 15:15:00,129.62,129.73,129.56,129.65,12008.0,122.4559,122.5598,122.3992,122.4842,12008.0
2023-11-15 15:20:00,129.62,129.62,129.45,129.49,22136.0,122.4559,122.4559,122.2953,122.3331,22136.0
2023-11-15 15:25:00,129.51,129.69,129.5,129.58,12531.0,122.352,122.522,122.3425,122.4181,12531.0
2023-11-15 15:30:00,129.57,129.64,129.45,129.45,16557.0,122.4086,122.4748,122.2953,122.2953,16557.0
2023-11-15 15:35:00,129.46,129.47,129.41,129.44,11871.0,122.3047,122.3142,122.2575,122.2858,11871.0
2023-11-15 15:40:00,129.45,129.49,129.26,129.27,20078.0,122.2953,122.3331,122.1158,122.1252,20078.0
2023-11-15 15:45:00,129.28,129.28,128.84,128.84,43146.0,122.1347,122.1347,121.719,121.719,43146.0
2023-11-15 15:50:00,128.73,129.09,128.73,129.05,40104.0,121.6151,121.9552,121.6151,121.9174,40104.0
2023-11-15 15:55:00,129.04,129.2,128.96,129.0,103739.0,121.9079,122.0591,121.8323,121.8701,103739.0
2023-11-16 09:30:00,128.9,129.21,128.82,129.09,27337.0,121.7757,122.0685,121.7001,121.9552,27337.0
2023-11-16 09:35:00,129.09,129.39,128.92,129.21,13795.0,121.9552,122.2386,121.7946,122.0685,13795.0
2023-11-16 09:40:00,129.28,129.29,128.93,129.15,12261.0,122.1347,122.1441,121.804,122.0118,12261.0
2023-11-16 09:45:00,129.15,129.33,128.73,128.87,21059.0,122.0118,122.1819,121.6151,121.7473,21059.0
2023-11-16 09:50:00,128.86,128.93,128.24,128.24,17990.0,121.7379,121.804,121.1521,121.1521,17990.0
2023-11-16 09:55:00,128.28,128.63,128.21,128.63,9694.0,121.1899,121.5206,121.1238,121.5206,9694.0
2023-11-16 10:00:00,128.74,128.74,128.26,128.27,8284.0,121.6245,121.6245,121.171,121.1805,8284.0
2023-11-16 10:05:00,128.41,128.72,128.32,128.5,10722.0,121.3127,121.6056,121.2277,121.3978,10722.0
2023-11-16 10:10:00,128.47,128.52,128.23,128.25,4998.0,121.3694,121.4167,121.1427,121.1616,4998.0
2023-11-16 10:15:00,128.25,128.4,128.19,128.27,18482.0,121.1616,121.3033,121.1049,121.1805,18482.0
2023-11-16 10:20:00,128.28,128.87,128.27,128.85,13782.0,121.1899,121.7473,121.1805,121.7284,13782.0
2023-11-16 10:25:00,128.93,129.03,128.73,128.88,13299.0,121.804,121.8985,121.6151,121.7568,13299.0
2023-11-16 10:30:00,128.93,129.06,128.63,128.83,18853.0,121.804,121.9268,121.5206,121.7095,18853.0
2023-11-16 10:35:00,128.79,128.79,128.49,128.67,6411.0,121.6717,121.6717,121.3883,121.5584,6411.0
2023-11-16 10:40:00,128.65,128.76,128.46,128.49,16869.0,121.5395,121.6434,121.36,121.3883,16869.0
2023-11-16 10:45:00,128.52,128.77,128.51,128.77,19406.0,121.4167,121.6529,121.4072,121.6529,19406.0
2023-11-16 10:50:00,128.79,128.87,128.67,128.75,25032.0,121.6717,121.7473,121.5584,121.634,25032.0
2023-11-16 10:55:00,128.75,128.99,128.74,128.9,30094.0,121.634,121.8607,121.6245,121.7757,30094.0
2023-11-16 11:00:00,128.86,129.0,128.74,128.87,15513.0,121.7379,121.8701,121.6245,121.7473,15513.0
2023-11-16 11:05:00,128.78,129.01,128.73,128.85,22205.0,121.6623,121.8796,121.6151,121.7284,22205.0
2023-11-16 11:10:00,128.82,129.14,128.74,129.09,25465.0,121.7001,122.0024,121.6245,121.9552,25465.0
2023-11-16 11:15:00,129.1,129.11,128.73,128.84,16675.0,121.9646,121.9741,121.6151,121.719,16675.0
2023-11-16 11:20:00,128.8,128.89,128.72,128.76,27574.0,121.6812,121.7662,121.6056,121.6434,27574.0
2023-11-16 11:25:00,128.73,128.9,128.59,128.66,14779.0,121.6151,121.7757,121.4828,121.5489,14779.0
2023-11-16 11:30:00,128.68,128.76,128.51,128.71,7910.0,121.5678,121.6434,121.4072,121.5962,7910.0
2023-11-16 11:35:00,128.77,128.89,128.66,128.8,7217.0,121.6529,121.7662,121.5489,121.6812,7217.0
2023-11-16 11:40:00,128.88,129.04,128.65,128.69,19567.0,121.7568,121.9079,121.5395,121.5773,19567.0
2023-11-16 11:45:00,128.69,128.76,128.56,128.76,5489.0,121.5773,121.6434,121.4545,121.6434,5489.0
2023-11-16 11:50:00,128.76,128.82,128.67,128.75,6378.0,121.6434,121.7001,121.5584,121.634,6378.0
2023-11-16 11:55:00,128.66,128.82,128.66,128.71,4598.0,121.5489,121.7001,121.5489,121.5962,4598.0
2023-11-16 12:00:00,128.79,128.91,128.75,128.78,6108.0,121.6717,121.7851,121.634,121.6623,6108.0
2023-11-16 12:05:00,128.78,128.92,128.71,128.89,9889.0,121.6623,121.7946,121.5962,121.7662,9889.0
2023-11-16 12:10:00,128.93,129.0,128.79,129.0,4914.0,121.804,121.8701,121.6717,121.8701,4914.0
2023-11-16 12:15:00,129.1,129.26,129.03,129.2,7793.0,121.9646,122.1158,121.8985,122.0591,7793.0
2023-11-16 12:20:00,129.18,129.19,128.87,128.87,3731.0,122.0402,122.0496,121.7473,121.7473,3731.0
2023-11-16 12:25:00,128.87,128.87,128.72,128.72,2497.0,121.7473,121.7473,121.6056,121.6056,2497.0
2023-11-16 12:30:00,128.71,128.79,128.64,128.79,3712.0,121.5962,121.6717,121.53,121.6717,3712.0
2023-11-16 12:35:00,128.87,128.97,128.85,128.94,6282.0,121.7473,121.8418,121.7284,121.8135,6282.0
2023-11-16 12:40:00,128.92,129.07,128.87,128.92,10474.0,121.7946,121.9363,121.7473,121.7946,10474.0
2023-11-16 12:45:00,128.89,129.03,128.86,128.91,6245.0,121.7662,121.8985,121.7379,121.7851,6245.0
2023-11-16 12:50:00,128.89,128.91,128.55,128.67,7585.0,121.7662,121.7851,121.445,121.5584,7585.0
2023-11-16 12:55:00,128.57,128.69,128.52,128.65,5390.0,121.4639,121.5773,121.4167,121.5395,5390.0
2023-11-16 13:00:00,128.65,128.84,128.64,128.82,3712.0,121.5395,121.719,121.53,121.7001,3712.0
2023-11-16 13:05:00,128.76,128.79,128.62,128.68,5565.0,121.6434,121.6717,121.5111,121.5678,5565.0
2023-11-16 13:10:00,128.66,128.83,128.62,128.83,5202.0,121.5489,121.7095,121.5111,121.7095,5202.0
2023-11-16 13:15:00,128.83,129.04,128.83,128.95,6814.0,121.7095,121.9079,121.7095,121.8229,6814.0
2023-11-16 13:20:00,128.91,129.04,128.87,129.03,16809.0,121.7851,121.9079,121.7473,121.8985,16809.0
2023-11-16 13:25:00,129.07,129.27,129.07,129.16,9128.0,121.9363,122.1252,121.9363,122.0213,9128.0
2023-11-16 13:30:00,129.15,129.19,129.07,129.13,9820.0,122.0118,122.0496,121.9363,121.993,9820.0
2023-11-16 13:35:00,129.04,129.22,129.03,129.14,5518.0,121.9079,122.078,121.8985,122.0024,5518.0
2023-11-16 13:40:00,129.13,129.17,129.07,129.09,4782.0,121.993,122.0307,121.9363,121.9552,4782.0
2023-11-16 13:45:00,129.09,129.17,129.0,129.06,10776.0,121.9552,122.0307,121.8701,121.9268,10776.0
2023-11-16 13:50:00,129.09,129.2,129.05,129.15,3198.0,121.9552,122.0591,121.9174,122.0118,3198.0
2023-11-16 13:55:00,129.22,129.26,129.09,129.24,5790.0,122.078,122.1158,121.9552,122.0969,5790.0
2023-11-16 14:00:00,129.26,129.34,129.21,129.28,4570.0,122.1158,122.1913,122.0685,122.1347,4570.0
2023-11-16 14:05:00,129.32,129.35,129.24,129.25,8324.0,122.1725,122.2008,122.0969,122.1063,8324.0
2023-11-16 14:10:00,129.25,129.29,129.09,129.09,8041.0,122.1063,122.1441,121.9552,121.9552,8041.0
2023-11-16 14:15:00,129.09,129.1,128.88,128.93,7070.0,121.9552,121.9646,121.7568,121.804,7070.0
2023-11-16 14:20:00,128.95,128.98,128.89,128.89,4470.0,121.8229,121.8512,121.7662,121.7662,4470.0
2023-11-16 14:25:00,128.89,128.96,128.82,128.88,7282.0,121.7662,121.8323,121.7001,121.7568,7282.0
2023-11-16 14:30:00,128.83,128.98,128.83,128.94,12926.0,121.7095,121.8512,121.7095,121.8135,12926.0
2023-11-16 14:35:00,128.91,128.97,128.83,128.88,8151.0,121.7851,121.8418,121.7095,121.7568,8151.0
2023-11-16 14:40:00,128.85,128.96,128.84,128.91,7989.0,121.7284,121.8323,121.719,121.7851,7989.0
2023-11-16 14:45:00,128.94,129.2,128.93,129.19,11511.0,121.8135,122.0591,121.804,122.0496,11511.0
2023-11-16 14:50:00,129.21,129.21,129.02,129.02,6234.0,122.0685,122.0685,121.889,121.889,6234.0
2023-11-16 14:55:00,129.05,129.31,128.98,129.25,37079.0,121.9174,122.163,121.8512,122.1063,37079.0
2023-11-16 15:00:00,129.25,129.44,129.25,129.43,10037.0,122.1063,122.2858,122.1063,122.2764,10037.0
2023-11-16 15:05:00,129.41,129.52,129.38,129.48,6904.0,122.2575,122.3614,122.2291,122.3236,6904.0
2023-11-16 15:10:00,129.54,129.57,129.44,129.5,10623.0,122.3803,122.4086,122.2858,122.3425,10623.0
2023-11-16 15:15:00,129.5,129.62,129.49,129.57,10610.0,122.3425,122.4559,122.3331,122.4086,10610.0
2023-11-16 15:20:00,129.55,129.66,129.51,129.61,16799.0,122.3897,122.4937,122.352,122.4464,16799.0
2023-11-16 15:25:00,129.61,129.66,129.46,129.46,10429.0,122.4464,122.4937,122.3047,122.3047,10429.0
2023-11-16 15:30:00,129.45,129.47,129.28,129.4,12104.0,122.2953,122.3142,122.1347,122.248,12104.0
2023-11-16 15:35:00,129.42,129.44,129.27,129.38,18344.0,122.2669,122.2858,122.1252,122.2291,18344.0
2023-11-16 15:40:00,129.38,129.43,129.33,129.37,7315.0,122.2291,122.2764,122.1819,122.2197,7315.0
2023-11-16 15:45:00,129.39,129.47,129.3,129.3,27277.0,122.2386,122.3142,122.1536,122.1536,27277.0
2023-11-16 15:50:00,129.32,129.43,129.26,129.36,36143.0,122.1725,122.2764,122.1158,122.2102,36143.0
2023-11-16 15:55:00,129.37,129.42,129.2,129.39,59098.0,122.2197,122.2669,122.0591,122.2386,59098.0
2023-11-17 09:30:00,130.35,130.72,129.97,130.3,96033.0,123.1455,123.4951,122.7865,123.0983,96033.0
2023-11-17 09:35:00,130.21,130.23,129.69,130.12,7419.0,123.0133,123.0322,122.522,122.9282,7419.0
2023-11-17 09:40:00,130.17,130.22,129.61,129.83,12230.0,122.9755,123.0227,122.4464,122.6543,12230.0
2023-11-17 09:45:00,129.91,129.97,129.53,129.58,9750.0,122.7298,122.7865,122.3708,122.4181,9750.0
2023-11-17 09:50:00,129.51,129.56,129.18,129.36,15888.0,122.352,122.3992,122.0402,122.2102,15888.0
2023-11-17 09:55:00,129.41,129.56,129.33,129.44,9935.0,122.2575,122.3992,122.1819,122.2858,9935.0
2023-11-17 10:00:00,129.56,129.57,129.36,129.42,12350.0,122.3992,122.4086,122.2102,122.2669,12350.0
2023-11-17 10:05:00,129.39,129.45,129.19,129.35,5675.0,122.2386,122.2953,122.0496,122.2008,5675.0
2023-11-17 10:10:00,129.44,129.47,129.33,129.46,6374.0,122.2858,122.3142,122.1819,122.3047,6374.0
2023-11-17 10:15:00,129.49,129.9,129.49,129.87,13942.0,122.3331,122.7204,122.3331,122.6921,13942.0
2023-11-17 10:20:00,129.82,129.97,129.76,129.83,17098.0,122.6448,122.7865,122.5881,122.6543,17098.0
2023-11-17 10:25:00,129.9,130.06,129.88,130.05,6634.0,122.7204,122.8716,122.7015,122.8621,6634.0
2023-11-17 10:30:00,130.01,130.02,129.75,129.84,6113.0,122.8243,122.8338,122.5787,122.6637,6113.0
2023-11-17 10:35:00,129.84,129.94,129.69,129.93,6402.0,122.6637,122.7582,122.522,122.7487,6402.0
2023-11-17 10:40:00,129.9,130.05,129.77,129.94,8128.0,122.7204,122.8621,122.5976,122.7582,8128.0
2023-11-17 10:45:00,129.9,129.91,129.71,129.87,8972.0,122.7204,122.7298,122.5409,122.6921,8972.0
2023-11-17 10:50:00,129.85,129.97,129.84,129.97,5923.0,122.6732,122.7865,122.6637,122.7865,5923.0
2023-11-17 10:55:00,130.0,130.13,129.94,130.03,5224.0,122.8149,122.9377,122.7582,122.8432,5224.0
2023-11-17 11:00:00,130.07,130.19,129.96,130.16,8734.0,122.881,122.9944,122.7771,122.966,8734.0
2023-11-17 11:05:00,130.16,130.26,129.9,130.26,13877.0,122.966,123.0605,122.7204,123.0605,13877.0
2023-11-17 11:10:00,130.28,130.35,130.18,130.27,9635.0,123.0794,123.1455,122.9849,123.0699,9635.0
2023-11-17 11:15:00,130.29,130.29,130.14,130.24,7624.0,123.0888,123.0888,122.9471,123.0416,7624.0
2023-11-17 11:20:00,130.25,130.3,130.11,130.18,8440.0,123.0511,123.0983,122.9188,122.9849,8440.0
2023-11-17 11:25:00,130.1,130.1,129.9,129.91,10972.0,122.9093,122.9093,122.7204,122.7298,10972.0
2023-11-17 11:30:00,129.91,129.96,129.85,129.93,7154.0,122.7298,122.7771,122.6732,122.7487,7154.0
2023-11-17 11:35:00,129.93,130.08,129.92,130.0,10221.0,122.7487,122.8904,122.7393,122.8149,10221.0
2023-11-17 11:40:00,129.94,130.01,129.84,129.84,6301.0,122.7582,122.8243,122.6637,122.6637,6301.0
2023-11-17 11:45:00,129.8,129.98,129.68,129.98,11823.0,122.6259,122.796,122.5126,122.796,11823.0
2023-11-17 11:50:00,129.97,130.23,129.97,130.13,5468.0,122.7865,123.0322,122.7865,122.9377,5468.0
2023-11-17 11:55:00,130.11,130.11,130.0,130.09,4726.0,122.9188,122.9188,122.8149,122.8999,4726.0
2023-11-17 12:00:00,130.07,130.22,129.97,130.11,10735.0,122.881,123.0227,122.7865,122.9188,10735.0
2023-11-17 12:05:00,130.12,130.25,130.12,130.19,6577.0,122.9282,123.0511,122.9282,122.9944,6577.0
2023-11-17 12:10:00,130.19,130.4,130.19,130.4,11453.0,122.9944,123.1928,122.9944,123.1928,11453.0
2023-11-17 12:15:00,130.4,130.49,130.31,130.38,9514.0,123.1928,123.2778,123.1077,123.1739,9514.0
2023-11-17 12:20:00,130.41,130.42,130.27,130.37,26721.0,123.2022,123.2117,123.0699,123.1644,26721.0
2023-11-17 12:25:00,130.35,130.36,130.16,130.32,20722.0,123.1455,123.155,122.966,123.1172,20722.0
2023-11-17 12:30:00,130.34,130.45,130.28,130.31,17512.0,123.1361,123.24,123.0794,123.1077,17512.0
2023-11-17 12:35:00,130.31,130.37,130.26,130.36,8097.0,123.1077,123.1644,123.0605,123.155,8097.0
2023-11-17 12:40:00,130.37,130.4,130.31,130.31,7921.0,123.1644,123.1928,123.1077,123.1077,7921.0
2023-11-17 12:45:00,130.35,130.4,130.29,130.32,9578.0,123.1455,123.1928,123.0888,123.1172,9578.0
2023-11-17 12:50:00,130.33,130.41,130.32,130.33,8500.0,123.1266,123.2022,123.1172,123.1266,8500.0
2023-11-17 12:55:00,130.35,130.42,130.29,130.38,11677.0,123.1455,123.2117,123.0888,123.1739,11677.0
2023-11-17 13:00:00,130.4,130.49,130.34,130.37,12068.0,123.1928,123.2778,123.1361,123.1644,12068.0
2023-11-17 13:05:00,130.4,130.43,130.33,130.43,9288.0,123.1928,123.2211,123.1266,123.2211,9288.0
2023-11-17 13:10:00,130.44,130.45,130.3,130.45,7077.0,123.2305,123.24,123.0983,123.24,7077.0
2023-11-17 13:15:00,130.44,130.47,130.39,130.46,9033.0,123.2305,123.2589,123.1833,123.2494,9033.0
2023-11-17 13:20:00,130.44,130.54,130.33,130.36,9464.0,123.2305,123.325,123.1266,123.155,9464.0
2023-11-17 13:25:00,130.37,130.37,130.26,130.3,11890.0,123.1644,123.1644,123.0605,123.0983,11890.0
2023-11-17 13:30:00,130.29,130.47,130.29,130.42,15267.0,123.0888,123.2589,123.0888,123.2117,15267.0
2023-11-17 13:35:00,130.44,130.51,130.36,130.48,9766.0,123.2305,123.2967,123.155,123.2683,9766.0
2023-11-17 13:40:00,130.49,130.61,130.47,130.51,8786.0,123.2778,123.3912,123.2589,123.2967,8786.0
2023-11-17 13:45:00,130.52,130.54,130.44,130.51,8047.0,123.3061,123.325,123.2305,123.2967,8047.0
2023-11-17 13:50:00,130.51,130.55,130.46,130.55,10077.0,123.2967,123.3345,123.2494,123.3345,10077.0
2023-11-17 13:55:00,130.57,130.67,130.52,130.57,9057.0,123.3534,123.4478,123.3061,123.3534,9057.0
2023-11-17 14:00:00,130.55,130.55,130.41,130.42,15577.0,123.3345,123.3345,123.2022,123.2117,15577.0
2023-11-17 14:05:00,130.39,130.43,130.28,130.36,14059.0,123.1833,123.2211,123.0794,123.155,14059.0
2023-11-17 14:10:00,130.38,130.39,130.33,130.34,10734.0,123.1739,123.1833,123.1266,123.1361,10734.0
2023-11-17 14:15:00,130.36,130.4,130.33,130.34,5833.0,123.155,123.1928,123.1266,123.1361,5833.0
2023-11-17 14:20:00,130.37,130.43,130.32,130.42,8598.0,123.1644,123.2211,123.1172,123.2117,8598.0
2023-11-17 14:25:00,130.41,130.41,130.26,130.28,16642.0,123.2022,123.2022,123.0605,123.0794,16642.0
2023-11-17 14:30:00,130.27,130.32,130.26,130.31,7070.0,123.0699,123.1172,123.0605,123.1077,7070.0
2023-11-17 14:35:00,130.31,130.36,130.23,130.24,6925.0,123.1077,123.155,123.0322,123.0416,6925.0
2023-11-17 14:40:00,130.25,130.27,130.14,130.24,9876.0,123.0511,123.0699,122.9471,123.0416,9876.0
2023-11-17 14:45:00,130.23,130.29,130.12,130.17,5516.0,123.0322,123.0888,122.9282,122.9755,5516.0
2023-11-17 14:50:00,130.17,130.17,130.12,130.15,6734.0,122.9755,122.9755,122.9282,122.9566,6734.0
2023-11-17 14:55:00,130.15,130.35,130.13,130.3,14885.0,122.9566,123.1455,122.9377,123.0983,14885.0
2023-11-17 15:00:00,130.34,130.44,130.3,130.34,6816.0,123.1361,123.2305,123.0983,123.1361,6816.0
2023-11-17 15:05:00,130.35,130.37,130.25,130.29,13595.0,123.1455,123.1644,123.0511,123.0888,13595.0
2023-11-17 15:10:00,130.26,130.27,130.12,130.17,12305.0,123.0605,123.0699,122.9282,122.9755,12305.0
2023-11-17 15:15:00,130.15,130.26,130.1,130.18,21318.0,122.9566,123.0605,122.9093,122.9849,21318.0
2023-11-17 15:20:00,130.16,130.27,130.14,130.16,10709.0,122.966,123.0699,122.9471,122.966,10709.0
2023-11-17 15:25:00,130.16,130.37,130.15,130.36,17090.0,122.966,123.1644,122.9566,123.155,17090.0
2023-11-17 15:30:00,130.36,130.39,130.19,130.39,17735.0,123.155,123.1833,122.9944,123.1833,17735.0
2023-11-17 15:35:00,130.37,130.48,130.25,130.28,20058.0,123.1644,123.2683,123.0511,123.0794,20058.0
2023-11-17 15:40:00,130.25,130.33,130.22,130.29,26750.0,123.0511,123.1266,123.0227,123.0888,26750.0
2023-11-17 15:45:00,130.3,130.31,130.15,130.15,49352.0,123.0983,123.1077,122.9566,122.9566,49352.0
2023-11-17 15:50:00,130.16,130.29,130.08,130.09,62088.0,122.966,123.0888,122.8904,122.8999,62088.0
2023-11-17 15:55:00,130.08,130.34,130.03,130.26,176826.0,122.8904,123.1361,122.8432,123.0605,176826.0
2023-11-20 09:30:00,129.74,130.0,128.53,128.63,33033.0,122.5692,122.8149,121.4261,121.5206,33033.0
2023-11-20 09:35:00,128.49,128.49,128.05,128.24,16444.0,121.3883,121.3883,120.9726,121.1521,16444.0
2023-11-20 09:40:00,128.36,128.86,128.07,128.79,16137.0,121.2655,121.7379,120.9915,121.6717,16137.0
2023-11-20 09:45:00,128.78,128.85,128.3,128.31,13411.0,121.6623,121.7284,121.2088,121.2183,13411.0
2023-11-20 09:50:00,128.28,128.52,128.18,128.25,14139.0,121.1899,121.4167,121.0955,121.1616,14139.0
2023-11-20 09:55:00,128.25,128.68,128.21,128.65,12743.0,121.1616,121.5678,121.1238,121.5395,12743.0
2023-11-20 10:00:00,128.56,128.65,128.18,128.27,13046.0,121.4545,121.5395,121.0955,121.1805,13046.0
2023-11-20 10:05:00,128.3,128.9,128.25,128.83,15429.0,121.2088,121.7757,121.1616,121.7095,15429.0
2023-11-20 10:10:00,128.79,129.14,128.65,129.14,12121.0,121.6717,122.0024,121.5395,122.0024,12121.0
2023-11-20 10:15:00,129.11,129.39,129.09,129.37,16628.0,121.9741,122.2386,121.9552,122.2197,16628.0
2023-11-20 10:20:00,129.4,129.59,129.31,129.58,14002.0,122.248,122.4275,122.163,122.4181,14002.0
2023-11-20 10:25:00,129.56,129.56,129.42,129.53,9718.0,122.3992,122.3992,122.2669,122.3708,9718.0
2023-11-20 10:30:00,129.49,129.49,129.22,129.38,5140.0,122.3331,122.3331,122.078,122.2291,5140.0
2023-11-20 10:35:00,129.39,129.39,129.2,129.33,9288.0,122.2386,122.2386,122.0591,122.1819,9288.0
2023-11-20 10:40:00,129.33,129.56,129.3,129.54,6439.0,122.1819,122.3992,122.1536,122.3803,6439.0
2023-11-20 10:45:00,129.53,129.95,129.52,129.84,33982.0,122.3708,122.7676,122.3614,122.6637,33982.0
2023-11-20 10:50:00,129.78,129.85,129.47,129.7,8709.0,122.607,122.6732,122.3142,122.5314,8709.0
2023-11-20 10:55:00,129.66,129.87,129.53,129.84,6359.0,122.4937,122.6921,122.3708,122.6637,6359.0
2023-11-20 11:00:00,129.93,129.93,129.62,129.71,8204.0,122.7487,122.7487,122.4559,122.5409,8204.0
2023-11-20 11:05:00,129.71,129.75,129.57,129.7,5771.0,122.5409,122.5787,122.4086,122.5314,5771.0
2023-11-20 11:10:00,129.79,129.93,129.78,129.93,7752.0,122.6165,122.7487,122.607,122.7487,7752.0
2023-11-20 11:15:00,129.94,130.08,129.87,130.08,9700.0,122.7582,122.8904,122.6921,122.8904,9700.0
2023-11-20 11:20:00,129.97,130.15,129.94,130.12,6853.0,122.7865,122.9566,122.7582,122.9282,6853.0
2023-11-20 11:25:00,130.09,130.12,129.91,130.04,7846.0,122.8999,122.9282,122.7298,122.8527,7846.0
2023-11-20 11:30:00,130.03,130.06,129.7,129.87,6374.0,122.8432,122.8716,122.5314,122.6921,6374.0
2023-11-20 11:35:00,129.91,129.97,129.79,129.88,7263.0,122.7298,122.7865,122.6165,122.7015,7263.0
2023-11-20 11:40:00,129.93,130.01,129.63,129.85,9016.0,122.7487,122.8243,122.4653,122.6732,9016.0
2023-11-20 11:45:00,129.86,129.92,129.84,129.86,1699.0,122.6826,122.7393,122.6637,122.6826,1699.0
2023-11-20 11:50:00,129.88,129.97,129.78,129.96,4112.0,122.7015,122.7865,122.607,122.7771,4112.0
2023-11-20 11:55:00,129.99,129.99,129.82,129.84,5598.0,122.8054,122.8054,122.6448,122.6637,5598.0
2023-11-20 12:00:00,129.81,129.86,129.64,129.64,6562.0,122.6354,122.6826,122.4748,122.4748,6562.0
2023-11-20 12:05:00,129.66,129.67,129.47,129.56,11740.0,122.4937,122.5031,122.3142,122.3992,11740.0
2023-11-20 12:10:00,129.52,129.78,129.48,129.72,2871.0,122.3614,122.607,122.3236,122.5503,2871.0
2023-11-20 12:15:00,129.73,129.77,129.5,129.6,10947.0,122.5598,122.5976,122.3425,122.437,10947.0
2023-11-20 12:20:00,129.59,129.62,129.45,129.61,7080.0,122.4275,122.4559,122.2953,122.4464,7080.0
2023-11-20 12:25:00,129.6,129.61,129.49,129.49,2850.0,122.437,122.4464,122.3331,122.3331,2850.0
2023-11-20 12:30:00,129.52,129.55,129.47,129.48,5246.0,122.3614,122.3897,122.3142,122.3236,5246.0
2023-11-20 12:35:00,129.48,129.53,129.39,129.45,5177.0,122.3236,122.3708,122.2386,122.2953,5177.0
2023-11-20 12:40:00,129.47,129.47,129.2,129.25,6442.0,122.3142,122.3142,122.0591,122.1063,6442.0
2023-11-20 12:45:00,129.25,129.33,129.19,129.33,5329.0,122.1063,122.1819,122.0496,122.1819,5329.0
2023-11-20 12:50:00,129.35,129.42,129.34,129.4,5960.0,122.2008,122.2669,122.1913,122.248,5960.0
2023-11-20 12:55:00,129.4,129.6,129.35,129.6,4668.0,122.248,122.437,122.2008,122.437,4668.0
2023-11-20 13:00:00,129.62,129.88,129.54,129.81,8970.0,122.4559,122.7015,122.3803,122.6354,8970.0
2023-11-20 13:05:00,129.79,129.84,129.71,129.75,8036.0,122.6165,122.6637,122.5409,122.5787,8036.0
2023-11-20 13:10:00,129.72,129.9,129.72,129.84,3960.0,122.5503,122.7204,122.5503,122.6637,3960.0
2023-11-20 13:15:00,129.84,129.87,129.74,129.8,3721.0,122.6637,122.6921,122.5692,122.6259,3721.0
2023-11-20 13:20:00,129.78,129.96,129.77,129.93,8076.0,122.607,122.7771,122.5976,122.7487,8076.0
2023-11-20 13:25:00,129.91,130.0,129.84,129.88,11722.0,122.7298,122.8149,122.6637,122.7015,11722.0
2023-11-20 13:30:00,129.88,129.97,129.88,129.95,2210.0,122.7015,122.7865,122.7015,122.7676,2210.0
2023-11-20 13:35:00,129.94,130.0,129.93,129.96,9478.0,122.7582,122.8149,122.7487,122.7771,9478.0
2023-11-20 13:40:00,129.94,130.1,129.94,130.1,9121.0,122.7582,122.9093,122.7582,122.9093,9121.0
2023-11-20 13:45:00,130.07,130.1,129.97,129.98,6683.0,122.881,122.9093,122.7865,122.796,6683.0
2023-11-20 13:50:00,129.97,130.03,129.94,130.02,6916.0,122.7865,122.8432,122.7582,122.8338,6916.0
2023-11-20 13:55:00,130.03,130.13,129.99,130.11,5890.0,122.8432,122.9377,122.8054,122.9188,5890.0
2023-11-20 14:00:00,130.09,130.25,130.09,130.22,12921.0,122.8999,123.0511,122.8999,123.0227,12921.0
2023-11-20 14:05:00,130.22,130.35,130.19,130.35,14989.0,123.0227,123.1455,122.9944,123.1455,14989.0
2023-11-20 14:10:00,130.36,130.41,130.33,130.38,18010.0,123.155,123.2022,123.1266,123.1739,18010.0
2023-11-20 14:15:00,130.37,130.38,130.27,130.33,49799.0,123.1644,123.1739,123.0699,123.1266,49799.0
2023-11-20 14:20:00,130.36,130.42,130.31,130.38,6970.0,123.155,123.2117,123.1077,123.1739,6970.0
2023-11-20 14:25:00,130.37,130.37,130.27,130.3,10258.0,123.1644,123.1644,123.0699,123.0983,10258.0
2023-11-20 14:30:00,130.31,130.36,130.24,130.36,12096.0,123.1077,123.155,123.0416,123.155,12096.0
2023-11-20 14:35:00,130.36,130.42,130.33,130.4,7811.0,123.155,123.2117,123.1266,123.1928,7811.0
2023-11-20 14:40:00,130.41,130.48,130.34,130.38,9837.0,123.2022,123.2683,123.1361,123.1739,9837.0
2023-11-20 14:45:00,130.37,130.57,130.35,130.46,11712.0,123.1644,123.3534,123.1455,123.2494,11712.0
2023-11-20 14:50:00,130.43,130.56,130.41,130.56,4886.0,123.2211,123.3439,123.2022,123.3439,4886.0
2023-11-20 14:55:00,130.53,130.57,130.36,130.45,6875.0,123.3156,123.3534,123.155,123.24,6875.0
2023-11-20 15:00:00,130.49,130.51,130.4,130.51,9468.0,123.2778,123.2967,123.1928,123.2967,9468.0
2023-11-20 15:05:00,130.53,130.62,130.48,130.62,6964.0,123.3156,123.4006,123.2683,123.4006,6964.0
2023-11-20 15:10:00,130.62,130.66,130.56,130.66,9576.0,123.4006,123.4384,123.3439,123.4384,9576.0
2023-11-20 15:15:00,130.66,130.66,130.55,130.63,7127.0,123.4384,123.4384,123.3345,123.41,7127.0
2023-11-20 15:20:00,130.62,130.65,130.5,130.65,18185.0,123.4006,123.4289,123.2872,123.4289,18185.0
2023-11-20 15:25:00,130.67,130.81,130.64,130.76,18637.0,123.4478,123.5801,123.4195,123.5329,18637.0
2023-11-20 15:30:00,130.77,130.77,130.52,130.55,14977.0,123.5423,123.5423,123.3061,123.3345,14977.0
2023-11-20 15:35:00,130.51,130.59,130.44,130.52,17188.0,123.2967,123.3723,123.2305,123.3061,17188.0
2023-11-20 15:40:00,130.54,130.66,130.53,130.63,9104.0,123.325,123.4384,123.3156,123.41,9104.0
2023-11-20 15:45:00,130.62,130.7,130.47,130.53,12945.0,123.4006,123.4762,123.2589,123.3156,12945.0
2023-11-20 15:50:00,130.49,130.5,130.26,130.33,28572.0,123.2778,123.2872,123.0605,123.1266,28572.0
2023-11-20 15:55:00,130.32,130.43,130.25,130.36,84682.0,123.1172,123.2211,123.0511,123.155,84682.0
2023-11-21 09:30:00,129.52,130.0,129.5,129.5,19303.0,122.3614,122.8149,122.3425,122.3425,19303.0
2023-11-21 09:35:00,129.34,129.34,128.62,128.7,6783.0,122.1913,122.1913,121.5111,121.5867,6783.0
2023-11-21 09:40:00,128.79,129.21,128.74,128.86,6386.0,121.6717,122.0685,121.6245,121.7379,6386.0
2023-11-21 09:45:00,128.9,128.94,128.66,128.8,4549.0,121.7757,121.8135,121.5489,121.6812,4549.0
2023-11-21 09:50:00,128.66,128.73,128.6,128.67,2144.0,121.5489,121.6151,121.4922,121.5584,2144.0
2023-11-21 09:55:00,128.77,128.81,128.39,128.55,9739.0,121.6529,121.6906,121.2939,121.445,9739.0
2023-11-21 10:00:00,128.61,129.4,128.61,129.2,25752.0,121.5017,122.248,121.5017,122.0591,25752.0
2023-11-21 10:05:00,129.21,129.21,128.92,129.06,4197.0,122.0685,122.0685,121.7946,121.9268,4197.0
2023-11-21 10:10:00,129.06,129.23,128.97,129.16,5213.0,121.9268,122.0874,121.8418,122.0213,5213.0
2023-11-21 10:15:00,129.21,129.53,129.17,129.47,6562.0,122.0685,122.3708,122.0307,122.3142,6562.0
2023-11-21 10:20:00,129.44,129.45,129.26,129.4,4381.0,122.2858,122.2953,122.1158,122.248,4381.0
2023-11-21 10:25:00,129.36,129.48,129.23,129.32,6672.0,122.2102,122.3236,122.0874,122.1725,6672.0
2023-11-21 10:30:00,129.33,129.33,129.18,129.28,5398.0,122.1819,122.1819,122.0402,122.1347,5398.0
2023-11-21 10:35:00,129.27,129.53,129.26,129.42,18430.0,122.1252,122.3708,122.1158,122.2669,18430.0
2023-11-21 10:40:00,129.44,129.59,129.39,129.39,4823.0,122.2858,122.4275,122.2386,122.2386,4823.0
2023-11-21 10:45:00,129.48,129.63,129.33,129.59,12042.0,122.3236,122.4653,122.1819,122.4275,12042.0
2023-11-21 10:50:00,129.57,129.59,129.45,129.52,2694.0,122.4086,122.4275,122.2953,122.3614,2694.0
2023-11-21 10:55:00,129.49,129.57,129.42,129.53,4631.0,122.3331,122.4086,122.2669,122.3708,4631.0
2023-11-21 11:00:00,129.58,129.83,129.58,129.72,9730.0,122.4181,122.6543,122.4181,122.5503,9730.0
2023-11-21 11:05:00,129.63,129.63,129.38,129.45,3344.0,122.4653,122.4653,122.2291,122.2953,3344.0
2023-11-21 11:10:00,129.47,129.55,129.22,129.24,3712.0,122.3142,122.3897,122.078,122.0969,3712.0
2023-11-21 11:15:00,129.28,129.32,129.08,129.13,4892.0,122.1347,122.1725,121.9457,121.993,4892.0
2023-11-21 11:20:00,129.14,129.3,129.07,129.26,4350.0,122.0024,122.1536,121.9363,122.1158,4350.0
2023-11-21 11:25:00,129.24,129.28,129.09,129.14,4569.0,122.0969,122.1347,121.9552,122.0024,4569.0
2023-11-21 11:30:00,129.11,129.56,129.1,129.56,14454.0,121.9741,122.3992,121.9646,122.3992,14454.0
2023-11-21 11:35:00,129.53,129.53,129.08,129.16,49588.0,122.3708,122.3708,121.9457,122.0213,49588.0
2023-11-21 11:40:00,129.15,129.18,128.96,129.06,17021.0,122.0118,122.0402,121.8323,121.9268,17021.0
2023-11-21 11:45:00,129.08,129.17,128.92,129.16,7260.0,121.9457,122.0307,121.7946,122.0213,7260.0
2023-11-21 11:50:00,129.13,129.28,129.13,129.23,4885.0,121.993,122.1347,121.993,122.0874,4885.0
2023-11-21 11:55:00,129.23,129.26,128.91,128.99,5544.0,122.0874,122.1158,121.7851,121.8607,5544.0
2023-11-21 12:00:00,128.94,128.98,128.82,128.82,4570.0,121.8135,121.8512,121.7001,121.7001,4570.0
2023-11-21 12:05:00,128.82,128.87,128.76,128.76,3169.0,121.7001,121.7473,121.6434,121.6434,3169.0
2023-11-21 12:10:00,128.83,128.93,128.76,128.81,4994.0,121.7095,121.804,121.6434,121.6906,4994.0
2023-11-21 12:15:00,128.9,128.9,128.68,128.75,1634.0,121.7757,121.7757,121.5678,121.634,1634.0
2023-11-21 12:20:00,128.77,128.77,128.58,128.6,3658.0,121.6529,121.6529,121.4734,121.4922,3658.0
2023-11-21 12:25:00,128.59,128.72,128.59,128.72,4031.0,121.4828,121.6056,121.4828,121.6056,4031.0
2023-11-21 12:30:00,128.69,128.85,128.69,128.82,2244.0,121.5773,121.7284,121.5773,121.7001,2244.0
2023-11-21 12:35:00,128.79,128.81,128.69,128.72,5736.0,121.6717,121.6906,121.5773,121.6056,5736.0
2023-11-21 12:40:00,128.75,128.75,128.65,128.69,2508.0,121.634,121.634,121.5395,121.5773,2508.0
2023-11-21 12:45:00,128.72,128.83,128.69,128.83,5808.0,121.6056,121.7095,121.5773,121.7095,5808.0
2023-11-21 12:50:00,128.83,128.89,128.78,128.86,3164.0,121.7095,121.7662,121.6623,121.7379,3164.0
2023-11-21 12:55:00,128.84,128.97,128.83,128.93,3013.0,121.719,121.8418,121.7095,121.804,3013.0
2023-11-21 13:00:00,128.93,128.93,128.67,128.71,6050.0,121.804,121.804,121.5584,121.5962,6050.0
2023-11-21 13:05:00,128.69,128.75,128.69,128.74,4260.0,121.5773,121.634,121.5773,121.6245,4260.0
2023-11-21 13:10:00,128.75,128.76,128.63,128.66,2307.0,121.634,121.6434,121.5206,121.5489,2307.0
2023-11-21 13:15:00,128.64,128.66,128.53,128.6,4206.0,121.53,121.5489,121.4261,121.4922,4206.0
2023-11-21 13:20:00,128.58,128.61,128.46,128.49,6200.0,121.4734,121.5017,121.36,121.3883,6200.0
2023-11-21 13:25:00,128.49,128.54,128.46,128.54,5280.0,121.3883,121.4356,121.36,121.4356,5280.0
2023-11-21 13:30:00,128.5,128.65,128.47,128.64,6320.0,121.3978,121.5395,121.3694,121.53,6320.0
2023-11-21 13:35:00,128.63,128.65,128.58,128.58,4897.0,121.5206,121.5395,121.4734,121.4734,4897.0
2023-11-21 13:40:00,128.56,128.74,128.56,128.72,2761.0,121.4545,121.6245,121.4545,121.6056,2761.0
2023-11-21 13:45:00,128.71,128.72,128.61,128.69,2474.0,121.5962,121.6056,121.5017,121.5773,2474.0
2023-11-21 13:50:00,128.69,128.75,128.63,128.65,3538.0,121.5773,121.634,121.5206,121.5395,3538.0
2023-11-21 13:55:00,128.64,128.65,128.49,128.5,5040.0,121.53,121.5395,121.3883,121.3978,5040.0
2023-11-21 14:00:00,128.43,128.6,128.42,128.53,14632.0,121.3316,121.4922,121.3222,121.4261,14632.0
2023-11-21 14:05:00,128.54,128.56,128.36,128.37,5829.0,121.4356,121.4545,121.2655,121.275,5829.0
2023-11-21 14:10:00,128.36,128.36,128.13,128.17,10404.0,121.2655,121.2655,121.0482,121.086,10404.0
2023-11-21 14:15:00,128.16,128.28,128.12,128.14,16568.0,121.0766,121.1899,121.0388,121.0577,16568.0
2023-11-21 14:20:00,128.15,128.27,128.14,128.23,4336.0,121.0671,121.1805,121.0577,121.1427,4336.0
2023-11-21 14:25:00,128.2,128.35,128.18,128.34,6999.0,121.1144,121.2561,121.0955,121.2466,6999.0
2023-11-21 14:30:00,128.34,128.4,128.22,128.22,4936.0,121.2466,121.3033,121.1332,121.1332,4936.0
2023-11-21 14:35:00,128.27,128.27,128.14,128.14,2655.0,121.1805,121.1805,121.0577,121.0577,2655.0
2023-11-21 14:40:00,128.13,128.19,128.0,128.01,8523.0,121.0482,121.1049,120.9254,120.9349,8523.0
2023-11-21 14:45:00,128.04,128.04,127.91,127.91,6102.0,120.9632,120.9632,120.8404,120.8404,6102.0
2023-11-21 14:50:00,127.95,127.96,127.85,127.95,12192.0,120.8782,120.8876,120.7837,120.8782,12192.0
2023-11-21 14:55:00,127.96,128.09,127.94,128.09,2945.0,120.8876,121.0104,120.8687,121.0104,2945.0
2023-11-21 15:00:00,128.09,128.25,128.08,128.19,4837.0,121.0104,121.1616,121.001,121.1049,4837.0
2023-11-21 15:05:00,128.2,128.23,128.15,128.22,4577.0,121.1144,121.1427,121.0671,121.1332,4577.0
2023-11-21 15:10:00,128.21,128.39,128.21,128.25,4460.0,121.1238,121.2939,121.1238,121.1616,4460.0
2023-11-21 15:15:00,128.25,128.35,128.15,128.15,4568.0,121.1616,121.2561,121.0671,121.0671,4568.0
2023-11-21 15:20:00,128.18,128.18,128.08,128.11,2904.0,121.0955,121.0955,121.001,121.0293,2904.0
2023-11-21 15:25:00,128.11,128.13,128.03,128.11,3754.0,121.0293,121.0482,120.9538,121.0293,3754.0
2023-11-21 15:30:00,128.15,128.28,128.09,128.25,10038.0,121.0671,121.1899,121.0104,121.1616,10038.0
2023-11-21 15:35:00,128.25,128.38,128.25,128.31,3787.0,121.1616,121.2844,121.1616,121.2183,3787.0
2023-11-21 15:40:00,128.31,128.35,128.16,128.19,9017.0,121.2183,121.2561,121.0766,121.1049,9017.0
2023-11-21 15:45:00,128.16,128.37,128.09,128.31,10419.0,121.0766,121.275,121.0104,121.2183,10419.0
2023-11-21 15:50:00,128.31,128.39,128.17,128.18,26789.0,121.2183,121.2939,121.086,121.0955,26789.0
2023-11-21 15:55:00,128.16,128.17,127.93,127.97,65666.0,121.0766,121.086,120.8593,120.8971,65666.0
2023-11-22 09:30:00,128.54,128.54,127.31,127.53,29098.0,121.4356,121.4356,120.2735,120.4814,29098.0
2023-11-22 09:35:00,127.42,127.85,127.08,127.66,12910.0,120.3775,120.7837,120.0563,120.6042,12910.0
2023-11-22 09:40:00,127.64,127.8,127.32,127.59,5119.0,120.5853,120.7365,120.283,120.5381,5119.0
2023-11-22 09:45:00,127.53,127.92,127.53,127.82,9629.0,120.4814,120.8498,120.4814,120.7554,9629.0
2023-11-22 09:50:00,127.88,128.26,127.88,127.94,6352.0,120.812,121.171,120.812,120.8687,6352.0
2023-11-22 09:55:00,128.07,128.5,127.98,128.32,3400.0,120.9915,121.3978,120.9065,121.2277,3400.0
2023-11-22 10:00:00,128.15,128.4,128.05,128.34,19415.0,121.0671,121.3033,120.9726,121.2466,19415.0
2023-11-22 10:05:00,128.39,128.47,128.18,128.18,2129.0,121.2939,121.3694,121.0955,121.0955,2129.0
2023-11-22 10:10:00,128.1,128.45,128.1,128.45,6486.0,121.0199,121.3505,121.0199,121.3505,6486.0
2023-11-22 10:15:00,128.47,128.55,128.3,128.43,13439.0,121.3694,121.445,121.2088,121.3316,13439.0
2023-11-22 10:20:00,128.42,128.69,128.42,128.69,5931.0,121.3222,121.5773,121.3222,121.5773,5931.0
2023-11-22 10:25:00,128.69,128.75,128.59,128.66,4107.0,121.5773,121.634,121.4828,121.5489,4107.0
2023-11-22 10:30:00,128.62,128.71,128.49,128.49,7058.0,121.5111,121.5962,121.3883,121.3883,7058.0
2023-11-22 10:35:00,128.39,128.45,128.17,128.44,6773.0,121.2939,121.3505,121.086,121.3411,6773.0
2023-11-22 10:40:00,128.34,128.43,128.22,128.32,4246.0,121.2466,121.3316,121.1332,121.2277,4246.0
2023-11-22 10:45:00,128.36,128.43,128.26,128.26,4158.0,121.2655,121.3316,121.171,121.171,4158.0
2023-11-22 10:50:00,128.23,128.25,128.04,128.23,2885.0,121.1427,121.1616,120.9632,121.1427,2885.0
2023-11-22 10:55:00,128.17,128.31,128.16,128.29,3585.0,121.086,121.2183,121.0766,121.1994,3585.0
2023-11-22 11:00:00,128.28,128.3,128.11,128.11,4411.0,121.1899,121.2088,121.0293,121.0293,4411.0
2023-11-22 11:05:00,128.12,128.18,128.04,128.18,2137.0,121.0388,121.0955,120.9632,121.0955,2137.0
2023-11-22 11:10:00,128.21,128.36,128.21,128.27,7091.0,121.1238,121.2655,121.1238,121.1805,7091.0
2023-11-22 11:15:00,128.27,128.3,128.07,128.11,1476.0,121.1805,121.2088,120.9915,121.0293,1476.0
2023-11-22 11:20:00,128.16,128.16,127.99,128.03,4296.0,121.0766,121.0766,120.916,120.9538,4296.0
2023-11-22 11:25:00,127.97,128.01,127.8,127.8,4830.0,120.8971,120.9349,120.7365,120.7365,4830.0
2023-11-22 11:30:00,127.82,128.18,127.82,128.13,4650.0,120.7554,121.0955,120.7554,121.0482,4650.0
2023-11-22 11:35:00,128.1,128.14,127.83,127.83,4228.0,121.0199,121.0577,120.7648,120.7648,4228.0
2023-11-22 11:40:00,127.91,127.97,127.85,127.94,6298.0,120.8404,120.8971,120.7837,120.8687,6298.0
2023-11-22 11:45:00,127.97,127.98,127.88,127.88,1407.0,120.8971,120.9065,120.812,120.812,1407.0
2023-11-22 11:50:00,127.87,128.03,127.82,128.0,3040.0,120.8026,120.9538,120.7554,120.9254,3040.0
2023-11-22 11:55:00,128.0,128.22,127.99,128.16,10301.0,120.9254,121.1332,120.916,121.0766,10301.0
2023-11-22 12:00:00,128.19,128.25,128.12,128.18,2384.0,121.1049,121.1616,121.0388,121.0955,2384.0
2023-11-22 12:05:00,128.2,128.23,128.07,128.1,7177.0,121.1144,121.1427,120.9915,121.0199,7177.0
2023-11-22 12:10:00,128.11,128.16,127.95,127.95,5540.0,121.0293,121.0766,120.8782,120.8782,5540.0
2023-11-22 12:15:00,127.88,127.94,127.87,127.94,2361.0,120.812,120.8687,120.8026,120.8687,2361.0
2023-11-22 12:20:00,127.94,128.14,127.94,128.04,2727.0,120.8687,121.0577,120.8687,120.9632,2727.0
2023-11-22 12:25:00,128.05,128.05,127.88,128.02,12285.0,120.9726,120.9726,120.812,120.9443,12285.0
2023-11-22 12:30:00,127.9,127.99,127.78,127.89,6599.0,120.8309,120.916,120.7176,120.8215,6599.0
2023-11-22 12:35:00,127.88,127.93,127.79,127.84,2198.0,120.812,120.8593,120.727,120.7743,2198.0
2023-11-22 12:40:00,127.79,127.81,127.72,127.75,3072.0,120.727,120.7459,120.6609,120.6892,3072.0
2023-11-22 12:45:00,127.82,127.82,127.73,127.75,1958.0,120.7554,120.7554,120.6703,120.6892,1958.0
2023-11-22 12:50:00,127.66,127.84,127.65,127.73,2609.0,120.6042,120.7743,120.5948,120.6703,2609.0
2023-11-22 12:55:00,127.72,127.77,127.66,127.7,3061.0,120.6609,120.7081,120.6042,120.642,3061.0
2023-11-22 13:00:00,127.71,127.77,127.67,127.71,2832.0,120.6514,120.7081,120.6136,120.6514,2832.0
2023-11-22 13:05:00,127.7,127.73,127.65,127.68,4101.0,120.642,120.6703,120.5948,120.6231,4101.0
2023-11-22 13:10:00,127.62,127.65,127.47,127.5,1796.0,120.5664,120.5948,120.4247,120.453,1796.0
2023-11-22 13:15:00,127.52,127.55,127.47,127.53,3124.0,120.4719,120.5003,120.4247,120.4814,3124.0
2023-11-22 13:20:00,127.52,127.61,127.52,127.61,5483.0,120.4719,120.557,120.4719,120.557,5483.0
2023-11-22 13:25:00,127.54,127.58,127.53,127.55,2174.0,120.4908,120.5286,120.4814,120.5003,2174.0
2023-11-22 13:30:00,127.59,127.59,127.46,127.51,3024.0,120.5381,120.5381,120.4153,120.4625,3024.0
2023-11-22 13:35:00,127.56,127.62,127.53,127.57,2100.0,120.5097,120.5664,120.4814,120.5192,2100.0
2023-11-22 13:40:00,127.58,127.66,127.56,127.61,2737.0,120.5286,120.6042,120.5097,120.557,2737.0
2023-11-22 13:45:00,127.59,127.72,127.59,127.65,2703.0,120.5381,120.6609,120.5381,120.5948,2703.0
2023-11-22 13:50:00,127.63,127.7,127.61,127.66,3318.0,120.5759,120.642,120.557,120.6042,3318.0
2023-11-22 13:55:00,127.67,127.67,127.47,127.47,5124.0,120.6136,120.6136,120.4247,120.4247,5124.0
2023-11-22 14:00:00,127.53,127.67,127.51,127.67,3269.0,120.4814,120.6136,120.4625,120.6136,3269.0
2023-11-22 14:05:00,127.64,127.83,127.61,127.75,14701.0,120.5853,120.7648,120.557,120.6892,14701.0
2023-11-22 14:10:00,127.77,127.79,127.64,127.73,15887.0,120.7081,120.727,120.5853,120.6703,15887.0
2023-11-22 14:15:00,127.76,127.79,127.68,127.79,6888.0,120.6987,120.727,120.6231,120.727,6888.0
2023-11-22 14:20:00,127.79,127.85,127.65,127.66,33398.0,120.727,120.7837,120.5948,120.6042,33398.0
2023-11-22 14:25:00,127.66,127.72,127.66,127.69,2259.0,120.6042,120.6609,120.6042,120.6325,2259.0
2023-11-22 14:30:00,127.7,127.78,127.61,127.62,4774.0,120.642,120.7176,120.557,120.5664,4774.0
2023-11-22 14:35:00,127.64,127.67,127.42,127.49,6533.0,120.5853,120.6136,120.3775,120.4436,6533.0
2023-11-22 14:40:00,127.47,127.61,127.42,127.54,5408.0,120.4247,120.557,120.3775,120.4908,5408.0
2023-11-22 14:45:00,127.57,127.69,127.56,127.69,3170.0,120.5192,120.6325,120.5097,120.6325,3170.0
2023-11-22 14:50:00,127.7,127.82,127.65,127.66,5104.0,120.642,120.7554,120.5948,120.6042,5104.0
2023-11-22 14:55:00,127.66,127.73,127.6,127.61,7233.0,120.6042,120.6703,120.5475,120.557,7233.0
2023-11-22 15:00:00,127.65,127.84,127.64,127.83,3250.0,120.5948,120.7743,120.5853,120.7648,3250.0
2023-11-22 15:05:00,127.79,127.84,127.71,127.75,9642.0,120.727,120.7743,120.6514,120.6892,9642.0
2023-11-22 15:10:00,127.78,127.78,127.66,127.73,2856.0,120.7176,120.7176,120.6042,120.6703,2856.0
2023-11-22 15:15:00,127.76,127.83,127.69,127.78,7604.0,120.6987,120.7648,120.6325,120.7176,7604.0
2023-11-22 15:20:00,127.79,127.84,127.6,127.8,12676.0,120.727,120.7743,120.5475,120.7365,12676.0
2023-11-22 15:25:00,127.85,127.9,127.77,127.9,4006.0,120.7837,120.8309,120.7081,120.8309,4006.0
2023-11-22 15:30:00,127.89,128.03,127.84,128.0,8097.0,120.8215,120.9538,120.7743,120.9254,8097.0
2023-11-22 15:35:00,128.0,128.11,127.93,128.1,9358.0,120.9254,121.0293,120.8593,121.0199,9358.0
2023-11-22 15:40:00,128.1,128.18,128.08,128.15,12635.0,121.0199,121.0955,121.001,121.0671,12635.0
2023-11-22 15:45:00,128.13,128.18,128.06,128.08,17037.0,121.0482,121.0955,120.9821,121.001,17037.0
2023-11-22 15:50:00,128.07,128.11,127.92,127.95,16972.0,120.9915,121.0293,120.8498,120.8782,16972.0
2023-11-22 15:55:00,127.96,128.12,127.91,127.91,45160.0,120.8876,121.0388,120.8404,120.8404,45160.0
2023-11-24 09:30:00,127.7,128.36,127.15,127.43,17364.0,120.642,121.2655,120.1224,120.3869,17364.0
2023-11-24 09:35:00,127.2,127.82,127.15,127.71,8604.0,120.1696,120.7554,120.1224,120.6514,8604.0
2023-11-24 09:40:00,127.7,128.02,127.56,127.99,6606.0,120.642,120.9443,120.5097,120.916,6606.0
2023-11-24 09:45:00,127.93,127.99,127.56,127.89,7896.0,120.8593,120.916,120.5097,120.8215,7896.0
2023-11-24 09:50:00,127.97,128.25,127.82,128.25,6547.0,120.8971,121.1616,120.7554,121.1616,6547.0
2023-11-24 09:55:00,128.15,128.35,127.95,128.16,11030.0,121.0671,121.2561,120.8782,121.0766,11030.0
2023-11-24 10:00:00,128.1,128.58,128.0,128.41,15714.0,121.0199,121.4734,120.9254,121.3127,15714.0
2023-11-24 10:05:00,128.44,128.52,128.34,128.47,7298.0,121.3411,121.4167,121.2466,121.3694,7298.0
2023-11-24 10:10:00,128.48,128.5,128.4,128.5,1792.0,121.3789,121.3978,121.3033,121.3978,1792.0
2023-11-24 10:15:00,128.5,128.68,128.44,128.47,5257.0,121.3978,121.5678,121.3411,121.3694,5257.0
2023-11-24 10:20:00,128.55,128.74,128.54,128.67,4848.0,121.445,121.6245,121.4356,121.5584,4848.0
2023-11-24 10:25:00,128.72,128.9,128.63,128.75,8623.0,121.6056,121.7757,121.5206,121.634,8623.0
2023-11-24 10:30:00,128.83,128.91,128.8,128.91,4637.0,121.7095,121.7851,121.6812,121.7851,4637.0
2023-11-24 10:35:00,128.91,129.04,128.78,128.8,22786.0,121.7851,121.9079,121.6623,121.6812,22786.0
2023-11-24 10:40:00,128.86,128.91,128.6,128.6,13203.0,121.7379,121.7851,121.4922,121.4922,13203.0
2023-11-24 10:45:00,128.59,128.93,128.59,128.89,3196.0,121.4828,121.804,121.4828,121.7662,3196.0
2023-11-24 10:50:00,128.87,128.99,128.72,128.93,10113.0,121.7473,121.8607,121.6056,121.804,10113.0
2023-11-24 10:55:00,128.88,129.21,128.88,129.16,16530.0,121.7568,122.0685,121.7568,122.0213,16530.0
2023-11-24 11:00:00,129.15,129.18,128.93,128.93,13401.0,122.0118,122.0402,121.804,121.804,13401.0
2023-11-24 11:05:00,128.99,128.99,128.75,128.84,5548.0,121.8607,121.8607,121.634,121.719,5548.0
2023-11-24 11:10:00,128.85,128.97,128.77,128.93,6565.0,121.7284,121.8418,121.6529,121.804,6565.0
2023-11-24 11:15:00,128.96,128.96,128.7,128.77,4076.0,121.8323,121.8323,121.5867,121.6529,4076.0
2023-11-24 11:20:00,128.81,128.82,128.53,128.56,8289.0,121.6906,121.7001,121.4261,121.4545,8289.0
2023-11-24 11:25:00,128.59,128.63,128.47,128.63,10362.0,121.4828,121.5206,121.3694,121.5206,10362.0
2023-11-24 11:30:00,128.62,128.7,128.58,128.68,4631.0,121.5111,121.5867,121.4734,121.5678,4631.0
2023-11-24 11:35:00,128.63,128.67,128.52,128.59,6020.0,121.5206,121.5584,121.4167,121.4828,6020.0
2023-11-24 11:40:00,128.59,128.71,128.5,128.56,4443.0,121.4828,121.5962,121.3978,121.4545,4443.0
2023-11-24 11:45:00,128.6,128.62,128.3,128.36,6037.0,121.4922,121.5111,121.2088,121.2655,6037.0
2023-11-24 11:50:00,128.41,128.41,128.29,128.29,1914.0,121.3127,121.3127,121.1994,121.1994,1914.0
2023-11-24 11:55:00,128.29,128.58,128.29,128.53,7462.0,121.1994,121.4734,121.1994,121.4261,7462.0
2023-11-24 12:00:00,128.51,128.66,128.5,128.62,4857.0,121.4072,121.5489,121.3978,121.5111,4857.0
2023-11-24 12:05:00,128.63,128.76,128.46,128.71,7221.0,121.5206,121.6434,121.36,121.5962,7221.0
2023-11-24 12:10:00,128.69,128.8,128.66,128.75,9749.0,121.5773,121.6812,121.5489,121.634,9749.0
2023-11-24 12:15:00,128.8,128.88,128.71,128.86,4379.0,121.6812,121.7568,121.5962,121.7379,4379.0
2023-11-24 12:20:00,128.85,128.94,128.79,128.92,11530.0,121.7284,121.8135,121.6717,121.7946,11530.0
2023-11-24 12:25:00,128.94,129.02,128.74,128.74,6783.0,121.8135,121.889,121.6245,121.6245,6783.0
2023-11-24 12:30:00,128.71,128.94,128.71,128.9,7120.0,121.5962,121.8135,121.5962,121.7757,7120.0
2023-11-24 12:35:00,128.87,128.91,128.74,128.91,5313.0,121.7473,121.7851,121.6245,121.7851,5313.0
2023-11-24 12:40:00,128.91,129.02,128.87,128.93,2848.0,121.7851,121.889,121.7473,121.804,2848.0
2023-11-24 12:45:00,128.93,129.11,128.89,128.92,5518.0,121.804,121.9741,121.7662,121.7946,5518.0
2023-11-24 12:50:00,128.91,128.91,128.62,128.63,11835.0,121.7851,121.7851,121.5111,121.5206,11835.0
2023-11-24 12:55:00,128.62,128.77,128.56,128.69,20424.0,121.5111,121.6529,121.4545,121.5773,20424.0
2023-11-27 09:30:00,127.74,128.27,127.6,128.09,21303.0,120.6798,121.1805,120.5475,121.0104,21303.0
2023-11-27 09:35:00,128.02,128.34,127.97,128.13,8895.0,120.9443,121.2466,120.8971,121.0482,8895.0
2023-11-27 09:40:00,128.1,128.27,127.49,127.72,15333.0,121.0199,121.1805,120.4436,120.6609,15333.0
2023-11-27 09:45:00,127.78,128.36,127.78,128.29,8340.0,120.7176,121.2655,120.7176,121.1994,8340.0
2023-11-27 09:50:00,128.29,128.4,127.79,128.04,9050.0,121.1994,121.3033,120.727,120.9632,9050.0
2023-11-27 09:55:00,128.1,128.31,127.95,127.95,9405.0,121.0199,121.2183,120.8782,120.8782,9405.0
2023-11-27 10:00:00,128.04,128.3,128.01,128.26,5535.0,120.9632,121.2088,120.9349,121.171,5535.0
2023-11-27 10:05:00,128.25,128.43,128.22,128.31,11400.0,121.1616,121.3316,121.1332,121.2183,11400.0
2023-11-27 10:10:00,128.32,128.41,128.27,128.36,6758.0,121.2277,121.3127,121.1805,121.2655,6758.0
2023-11-27 10:15:00,128.38,128.63,128.32,128.32,8108.0,121.2844,121.5206,121.2277,121.2277,8108.0
2023-11-27 10:20:00,128.29,128.56,128.29,128.46,4188.0,121.1994,121.4545,121.1994,121.36,4188.0
2023-11-27 10:25:00,128.53,128.79,128.51,128.64,17340.0,121.4261,121.6717,121.4072,121.53,17340.0
2023-11-27 10:30:00,128.64,128.77,128.62,128.66,10381.0,121.53,121.6529,121.5111,121.5489,10381.0
2023-11-27 10:35:00,128.68,128.76,128.62,128.67,8565.0,121.5678,121.6434,121.5111,121.5584,8565.0
2023-11-27 10:40:00,128.61,128.9,128.57,128.88,2552.0,121.5017,121.7757,121.4639,121.7568,2552.0
2023-11-27 10:45:00,128.87,128.89,128.52,128.54,7030.0,121.7473,121.7662,121.4167,121.4356,7030.0
2023-11-27 10:50:00,128.6,128.71,128.31,128.31,58208.0,121.4922,121.5962,121.2183,121.2183,58208.0
2023-11-27 10:55:00,128.37,128.46,128.29,128.3,5959.0,121.275,121.36,121.1994,121.2088,5959.0
2023-11-27 11:00:00,128.24,128.24,128.11,128.12,6116.0,121.1521,121.1521,121.0293,121.0388,6116.0
2023-11-27 11:05:00,128.16,128.37,128.14,128.29,11921.0,121.0766,121.275,121.0577,121.1994,11921.0
2023-11-27 11:10:00,128.35,128.64,128.29,128.64,9938.0,121.2561,121.53,121.1994,121.53,9938.0
2023-11-27 11:15:00,128.63,128.75,128.53,128.72,13682.0,121.5206,121.634,121.4261,121.6056,13682.0
2023-11-27 11:20:00,128.73,128.73,128.57,128.62,6729.0,121.6151,121.6151,121.4639,121.5111,6729.0
2023-11-27 11:25:00,128.61,128.74,128.61,128.74,14227.0,121.5017,121.6245,121.5017,121.6245,14227.0
2023-11-27 11:30:00,128.78,128.78,128.54,128.61,4182.0,121.6623,121.6623,121.4356,121.5017,4182.0
2023-11-27 11:35:00,128.62,128.7,128.6,128.62,7207.0,121.5111,121.5867,121.4922,121.5111,7207.0
2023-11-27 11:40:00,128.63,128.76,128.55,128.69,21524.0,121.5206,121.6434,121.445,121.5773,21524.0
2023-11-27 11:45:00,128.66,128.75,128.46,128.61,5782.0,121.5489,121.634,121.36,121.5017,5782.0
2023-11-27 11:50:00,128.63,128.7,128.54,128.64,8114.0,121.5206,121.5867,121.4356,121.53,8114.0
2023-11-27 11:55:00,128.63,128.76,128.39,128.45,10380.0,121.5206,121.6434,121.2939,121.3505,10380.0
2023-11-27 12:00:00,128.47,128.47,128.27,128.4,9454.0,121.3694,121.3694,121.1805,121.3033,9454.0
2023-11-27 12:05:00,128.37,128.39,128.23,128.35,5064.0,121.275,121.2939,121.1427,121.2561,5064.0
2023-11-27 12:10:00,128.29,128.44,128.25,128.36,5794.0,121.1994,121.3411,121.1616,121.2655,5794.0
2023-11-27 12:15:00,128.38,128.49,128.3,128.35,6580.0,121.2844,121.3883,121.2088,121.2561,6580.0
2023-11-27 12:20:00,128.4,128.43,128.33,128.41,4762.0,121.3033,121.3316,121.2372,121.3127,4762.0
2023-11-27 12:25:00,128.37,128.42,128.35,128.39,4245.0,121.275,121.3222,121.2561,121.2939,4245.0
2023-11-27 12:30:00,128.41,128.51,128.41,128.47,3082.0,121.3127,121.4072,121.3127,121.3694,3082.0
2023-11-27 12:35:00,128.55,128.6,128.36,128.48,22650.0,121.445,121.4922,121.2655,121.3789,22650.0
2023-11-27 12:40:00,128.46,128.59,128.42,128.59,6999.0,121.36,121.4828,121.3222,121.4828,6999.0
2023-11-27 12:45:00,128.57,128.59,128.49,128.56,5813.0,121.4639,121.4828,121.3883,121.4545,5813.0
2023-11-27 12:50:00,128.52,128.52,128.3,128.33,8578.0,121.4167,121.4167,121.2088,121.2372,8578.0
2023-11-27 12:55:00,128.29,128.33,128.25,128.33,7514.0,121.1994,121.2372,121.1616,121.2372,7514.0
2023-11-27 13:00:00,128.33,128.33,128.2,128.2,7001.0,121.2372,121.2372,121.1144,121.1144,7001.0
2023-11-27 13:05:00,128.19,128.22,128.12,128.19,8756.0,121.1049,121.1332,121.0388,121.1049,8756.0
2023-11-27 13:10:00,128.16,128.2,128.15,128.16,4138.0,121.0766,121.1144,121.0671,121.0766,4138.0
2023-11-27 13:15:00,128.19,128.34,128.18,128.28,4654.0,121.1049,121.2466,121.0955,121.1899,4654.0
2023-11-27 13:20:00,128.28,128.43,128.27,128.33,7926.0,121.1899,121.3316,121.1805,121.2372,7926.0
2023-11-27 13:25:00,128.34,128.36,128.22,128.28,12080.0,121.2466,121.2655,121.1332,121.1899,12080.0
2023-11-27 13:30:00,128.28,128.4,128.27,128.34,5883.0,121.1899,121.3033,121.1805,121.2466,5883.0
2023-11-27 13:35:00,128.35,128.45,128.35,128.36,13268.0,121.2561,121.3505,121.2561,121.2655,13268.0
2023-11-27 13:40:00,128.4,128.49,128.37,128.49,2588.0,121.3033,121.3883,121.275,121.3883,2588.0
2023-11-27 13:45:00,128.48,128.57,128.48,128.57,3760.0,121.3789,121.4639,121.3789,121.4639,3760.0
2023-11-27 13:50:00,128.58,128.59,128.49,128.53,4218.0,121.4734,121.4828,121.3883,121.4261,4218.0
2023-11-27 13:55:00,128.55,128.61,128.54,128.61,3581.0,121.445,121.5017,121.4356,121.5017,3581.0
2023-11-27 14:00:00,128.67,128.8,128.67,128.8,3446.0,121.5584,121.6812,121.5584,121.6812,3446.0
2023-11-27 14:05:00,128.83,128.83,128.7,128.71,5644.0,121.7095,121.7095,121.5867,121.5962,5644.0
2023-11-27 14:10:00,128.73,128.75,128.68,128.68,5518.0,121.6151,121.634,121.5678,121.5678,5518.0
2023-11-27 14:15:00,128.7,128.72,128.54,128.56,5170.0,121.5867,121.6056,121.4356,121.4545,5170.0
2023-11-27 14:20:00,128.59,128.61,128.47,128.52,9060.0,121.4828,121.5017,121.3694,121.4167,9060.0
2023-11-27 14:25:00,128.56,128.57,128.51,128.56,3294.0,121.4545,121.4639,121.4072,121.4545,3294.0
2023-11-27 14:30:00,128.55,128.6,128.53,128.58,5578.0,121.445,121.4922,121.4261,121.4734,5578.0
2023-11-27 14:35:00,128.57,128.62,128.56,128.6,9172.0,121.4639,121.5111,121.4545,121.4922,9172.0
2023-11-27 14:40:00,128.57,128.7,128.53,128.6,11635.0,121.4639,121.5867,121.4261,121.4922,11635.0
2023-11-27 14:45:00,128.63,128.76,128.63,128.7,7805.0,121.5206,121.6434,121.5206,121.5867,7805.0
2023-11-27 14:50:00,128.71,128.71,128.57,128.58,4092.0,121.5962,121.5962,121.4639,121.4734,4092.0
2023-11-27 14:55:00,128.57,128.59,128.49,128.59,4745.0,121.4639,121.4828,121.3883,121.4828,4745.0
2023-11-27 15:00:00,128.59,128.61,128.54,128.56,3991.0,121.4828,121.5017,121.4356,121.4545,3991.0
2023-11-27 15:05:00,128.56,128.68,128.55,128.68,8344.0,121.4545,121.5678,121.445,121.5678,8344.0
2023-11-27 15:10:00,128.7,128.73,128.67,128.69,5227.0,121.5867,121.6151,121.5584,121.5773,5227.0
2023-11-27 15:15:00,128.68,128.81,128.68,128.78,7672.0,121.5678,121.6906,121.5678,121.6623,7672.0
2023-11-27 15:20:00,128.81,128.86,128.76,128.84,6162.0,121.6906,121.7379,121.6434,121.719,6162.0
2023-11-27 15:25:00,128.86,128.97,128.77,128.77,29296.0,121.7379,121.8418,121.6529,121.6529,29296.0
2023-11-27 15:30:00,128.8,128.8,128.68,128.72,11261.0,121.6812,121.6812,121.5678,121.6056,11261.0
2023-11-27 15:35:00,128.73,129.04,128.73,128.94,10582.0,121.6151,121.9079,121.6151,121.8135,10582.0
2023-11-27 15:40:00,128.95,129.0,128.94,128.97,8178.0,121.8229,121.8701,121.8135,121.8418,8178.0
2023-11-27 15:45:00,128.98,129.06,128.88,128.88,17279.0,121.8512,121.9268,121.7568,121.7568,17279.0
2023-11-27 15:50:00,128.95,129.05,128.9,128.93,23315.0,121.8229,121.9174,121.7757,121.804,23315.0
2023-11-27 15:55:00,128.93,128.98,128.84,128.87,73075.0,121.804,121.8512,121.719,121.7473,73075.0
2023-11-28 09:30:00,128.6,128.8,127.85,127.95,17331.0,121.4922,121.6812,120.7837,120.8782,17331.0
2023-11-28 09:35:00,127.95,128.36,127.95,128.2,7368.0,120.8782,121.2655,120.8782,121.1144,7368.0
2023-11-28 09:40:00,128.11,128.13,127.83,127.99,9369.0,121.0293,121.0482,120.7648,120.916,9369.0
2023-11-28 09:45:00,128.0,128.36,128.0,128.0,13322.0,120.9254,121.2655,120.9254,120.9254,13322.0
2023-11-28 09:50:00,128.08,128.36,128.07,128.25,7201.0,121.001,121.2655,120.9915,121.1616,7201.0
2023-11-28 09:55:00,128.22,128.24,128.01,128.17,24791.0,121.1332,121.1521,120.9349,121.086,24791.0
2023-11-28 10:00:00,128.12,128.24,128.01,128.06,7032.0,121.0388,121.1521,120.9349,120.9821,7032.0
2023-11-28 10:05:00,128.03,128.27,128.03,128.22,29078.0,120.9538,121.1805,120.9538,121.1332,29078.0
2023-11-28 10:10:00,128.16,128.4,128.15,128.23,7329.0,121.0766,121.3033,121.0671,121.1427,7329.0
2023-11-28 10:15:00,128.33,128.47,128.27,128.43,14717.0,121.2372,121.3694,121.1805,121.3316,14717.0
2023-11-28 10:20:00,128.54,128.64,128.32,128.64,6114.0,121.4356,121.53,121.2277,121.53,6114.0
2023-11-28 10:25:00,128.64,128.7,128.36,128.4,5317.0,121.53,121.5867,121.2655,121.3033,5317.0
2023-11-28 10:30:00,128.32,128.57,128.22,128.24,10979.0,121.2277,121.4639,121.1332,121.1521,10979.0
2023-11-28 10:35:00,128.27,128.46,128.18,128.22,10035.0,121.1805,121.36,121.0955,121.1332,10035.0
2023-11-28 10:40:00,128.27,128.74,128.26,128.68,10347.0,121.1805,121.6245,121.171,121.5678,10347.0
2023-11-28 10:45:00,128.75,128.75,128.5,128.56,8430.0,121.634,121.634,121.3978,121.4545,8430.0
2023-11-28 10:50:00,128.56,128.87,128.55,128.82,12062.0,121.4545,121.7473,121.445,121.7001,12062.0
2023-11-28 10:55:00,128.81,129.07,128.74,129.06,6782.0,121.6906,121.9363,121.6245,121.9268,6782.0
2023-11-28 11:00:00,129.11,129.24,129.02,129.02,7033.0,121.9741,122.0969,121.889,121.889,7033.0
2023-11-28 11:05:00,129.02,129.06,128.82,128.93,3458.0,121.889,121.9268,121.7001,121.804,3458.0
2023-11-28 11:10:00,128.91,128.91,128.66,128.85,5060.0,121.7851,121.7851,121.5489,121.7284,5060.0
2023-11-28 11:15:00,128.86,128.89,128.73,128.74,4602.0,121.7379,121.7662,121.6151,121.6245,4602.0
2023-11-28 11:20:00,128.7,128.75,128.57,128.74,6866.0,121.5867,121.634,121.4639,121.6245,6866.0
2023-11-28 11:25:00,128.69,128.9,128.64,128.88,7106.0,121.5773,121.7757,121.53,121.7568,7106.0
2023-11-28 11:30:00,128.83,129.04,128.81,129.04,6346.0,121.7095,121.9079,121.6906,121.9079,6346.0
2023-11-28 11:35:00,129.03,129.09,128.92,128.96,7420.0,121.8985,121.9552,121.7946,121.8323,7420.0
2023-11-28 11:40:00,128.98,129.16,128.97,129.1,7729.0,121.8512,122.0213,121.8418,121.9646,7729.0
2023-11-28 11:45:00,129.11,129.29,129.11,129.22,8573.0,121.9741,122.1441,121.9741,122.078,8573.0
2023-11-28 11:50:00,129.29,129.3,129.2,129.2,1987.0,122.1441,122.1536,122.0591,122.0591,1987.0
2023-11-28 11:55:00,129.23,129.32,129.22,129.3,3503.0,122.0874,122.1725,122.078,122.1536,3503.0
2023-11-28 12:00:00,129.31,129.33,129.22,129.22,4247.0,122.163,122.1819,122.078,122.078,4247.0
2023-11-28 12:05:00,129.22,129.31,129.15,129.27,11634.0,122.078,122.163,122.0118,122.1252,11634.0
2023-11-28 12:10:00,129.28,129.33,129.08,129.09,4383.0,122.1347,122.1819,121.9457,121.9552,4383.0
2023-11-28 12:15:00,129.09,129.18,128.96,128.97,11096.0,121.9552,122.0402,121.8323,121.8418,11096.0
2023-11-28 12:20:00,128.94,129.0,128.88,128.97,6815.0,121.8135,121.8701,121.7568,121.8418,6815.0
2023-11-28 12:25:00,128.98,129.08,128.92,129.08,15742.0,121.8512,121.9457,121.7946,121.9457,15742.0
2023-11-28 12:30:00,129.05,129.06,128.76,128.8,4839.0,121.9174,121.9268,121.6434,121.6812,4839.0
2023-11-28 12:35:00,128.76,128.84,128.68,128.74,8073.0,121.6434,121.719,121.5678,121.6245,8073.0
2023-11-28 12:40:00,128.78,128.8,128.61,128.61,2730.0,121.6623,121.6812,121.5017,121.5017,2730.0
2023-11-28 12:45:00,128.61,128.65,128.49,128.49,2799.0,121.5017,121.5395,121.3883,121.3883,2799.0
2023-11-28 12:50:00,128.47,128.56,128.39,128.43,9319.0,121.3694,121.4545,121.2939,121.3316,9319.0
2023-11-28 12:55:00,128.55,128.56,128.41,128.44,4623.0,121.445,121.4545,121.3127,121.3411,4623.0
2023-11-28 13:00:00,128.44,128.49,128.19,128.33,10626.0,121.3411,121.3883,121.1049,121.2372,10626.0
2023-11-28 13:05:00,128.45,128.53,128.35,128.38,1436.0,121.3505,121.4261,121.2561,121.2844,1436.0
2023-11-28 13:10:00,128.31,128.47,128.3,128.33,3515.0,121.2183,121.3694,121.2088,121.2372,3515.0
2023-11-28 13:15:00,128.39,128.56,128.34,128.53,3003.0,121.2939,121.4545,121.2466,121.4261,3003.0
2023-11-28 13:20:00,128.51,128.56,128.42,128.5,3027.0,121.4072,121.4545,121.3222,121.3978,3027.0
2023-11-28 13:25:00,128.49,128.72,128.49,128.72,5571.0,121.3883,121.6056,121.3883,121.6056,5571.0
2023-11-28 13:30:00,128.71,128.72,128.6,128.68,5583.0,121.5962,121.6056,121.4922,121.5678,5583.0
2023-11-28 13:35:00,128.73,128.83,128.67,128.83,4953.0,121.6151,121.7095,121.5584,121.7095,4953.0
2023-11-28 13:40:00,128.82,128.82,128.62,128.69,6652.0,121.7001,121.7001,121.5111,121.5773,6652.0
2023-11-28 13:45:00,128.72,128.78,128.68,128.71,2566.0,121.6056,121.6623,121.5678,121.5962,2566.0
2023-11-28 13:50:00,128.69,128.76,128.69,128.73,3558.0,121.5773,121.6434,121.5773,121.6151,3558.0
2023-11-28 13:55:00,128.72,128.72,128.48,128.53,6909.0,121.6056,121.6056,121.3789,121.4261,6909.0
2023-11-28 14:00:00,128.54,128.62,128.5,128.61,4793.0,121.4356,121.5111,121.3978,121.5017,4793.0
2023-11-28 14:05:00,128.62,128.65,128.57,128.6,6997.0,121.5111,121.5395,121.4639,121.4922,6997.0
2023-11-28 14:10:00,128.62,128.78,128.61,128.76,4369.0,121.5111,121.6623,121.5017,121.6434,4369.0
2023-11-28 14:15:00,128.74,128.8,128.65,128.68,16005.0,121.6245,121.6812,121.5395,121.5678,16005.0
2023-11-28 14:20:00,128.69,128.77,128.6,128.73,10738.0,121.5773,121.6529,121.4922,121.6151,10738.0
2023-11-28 14:25:00,128.7,128.79,128.69,128.73,7571.0,121.5867,121.6717,121.5773,121.6151,7571.0
2023-11-28 14:30:00,128.75,128.89,128.69,128.87,7798.0,121.634,121.7662,121.5773,121.7473,7798.0
2023-11-28 14:35:00,128.92,129.01,128.84,128.88,13741.0,121.7946,121.8796,121.719,121.7568,13741.0
2023-11-28 14:40:00,128.9,129.05,128.83,129.0,16971.0,121.7757,121.9174,121.7095,121.8701,16971.0
2023-11-28 14:45:00,128.95,128.99,128.91,128.99,5170.0,121.8229,121.8607,121.7851,121.8607,5170.0
2023-11-28 14:50:00,129.02,129.15,129.0,129.12,7654.0,121.889,122.0118,121.8701,121.9835,7654.0
2023-11-28 14:55:00,129.11,129.21,129.11,129.17,12248.0,121.9741,122.0685,121.9741,122.0307,12248.0
2023-11-28 15:00:00,129.2,129.25,129.18,129.23,6156.0,122.0591,122.1063,122.0402,122.0874,6156.0
2023-11-28 15:05:00,129.2,129.28,129.09,129.09,15402.0,122.0591,122.1347,121.9552,121.9552,15402.0
2023-11-28 15:10:00,129.11,129.26,129.11,129.19,6610.0,121.9741,122.1158,121.9741,122.0496,6610.0
2023-11-28 15:15:00,129.2,129.2,129.16,129.17,3907.0,122.0591,122.0591,122.0213,122.0307,3907.0
2023-11-28 15:20:00,129.16,129.22,128.98,129.16,11989.0,122.0213,122.078,121.8512,122.0213,11989.0
2023-11-28 15:25:00,129.12,129.21,129.04,129.2,10301.0,121.9835,122.0685,121.9079,122.0591,10301.0
2023-11-28 15:30:00,129.22,129.27,129.1,129.17,11723.0,122.078,122.1252,121.9646,122.0307,11723.0
2023-11-28 15:35:00,129.15,129.39,129.13,129.37,23907.0,122.0118,122.2386,121.993,122.2197,23907.0
2023-11-28 15:40:00,129.38,129.51,129.26,129.45,22770.0,122.2291,122.352,122.1158,122.2953,22770.0
2023-11-28 15:45:00,129.48,129.66,129.46,129.63,23055.0,122.3236,122.4937,122.3047,122.4653,23055.0
2023-11-28 15:50:00,129.65,129.73,129.42,129.52,52419.0,122.4842,122.5598,122.2669,122.3614,52419.0
2023-11-28 15:55:00,129.54,129.71,129.54,129.57,132154.0,122.3803,122.5409,122.3803,122.4086,132154.0
2023-11-29 09:30:00,130.47,131.33,130.1,131.33,29033.0,123.2589,124.0714,122.9093,124.0714,29033.0
2023-11-29 09:35:00,131.41,131.41,130.57,130.85,23855.0,124.1469,124.1469,123.3534,123.6179,23855.0
2023-11-29 09:40:00,130.96,131.3,130.77,130.92,19830.0,123.7218,124.043,123.5423,123.684,19830.0
2023-11-29 09:45:00,130.89,131.6,130.88,131.6,13840.0,123.6557,124.3264,123.6462,124.3264,13840.0
2023-11-29 09:50:00,131.54,132.1,131.42,132.01,18196.0,124.2698,124.7988,124.1564,124.7138,18196.0
2023-11-29 09:55:00,132.1,132.16,131.76,131.86,7258.0,124.7988,124.8555,124.4776,124.5721,7258.0
2023-11-29 10:00:00,131.85,131.9,131.53,131.64,10848.0,124.5626,124.6099,124.2603,124.3642,10848.0
2023-11-29 10:05:00,131.76,132.08,131.54,131.96,15674.0,124.4776,124.7799,124.2698,124.6665,15674.0
2023-11-29 10:10:00,131.98,132.14,131.74,131.93,14245.0,124.6854,124.8366,124.4587,124.6382,14245.0
2023-11-29 10:15:00,131.87,132.21,131.87,132.15,10715.0,124.5815,124.9027,124.5815,124.846,10715.0
2023-11-29 10:20:00,132.12,132.22,131.9,131.9,9216.0,124.8177,124.9122,124.6099,124.6099,9216.0
2023-11-29 10:25:00,131.88,132.25,131.85,132.23,9282.0,124.591,124.9405,124.5626,124.9216,9282.0
2023-11-29 10:30:00,132.2,132.56,132.19,132.45,12729.0,124.8933,125.2334,124.8838,125.1295,12729.0
2023-11-29 10:35:00,132.42,132.9,132.3,132.72,17298.0,125.1011,125.5546,124.9877,125.3845,17298.0
2023-11-29 10:40:00,132.78,132.84,132.41,132.46,9054.0,125.4412,125.4979,125.0917,125.1389,9054.0
2023-11-29 10:45:00,132.42,132.53,132.37,132.37,7220.0,125.1011,125.205,125.0539,125.0539,7220.0
2023-11-29 10:50:00,132.42,132.56,132.34,132.38,8713.0,125.1011,125.2334,125.0255,125.0633,8713.0
2023-11-29 10:55:00,132.47,132.54,132.41,132.42,6105.0,125.1484,125.2145,125.0917,125.1011,6105.0
2023-11-29 11:00:00,132.38,132.52,132.26,132.41,9293.0,125.0633,125.1956,124.95,125.0917,9293.0
2023-11-29 11:05:00,132.4,132.51,132.26,132.4,7085.0,125.0822,125.1861,124.95,125.0822,7085.0
2023-11-29 11:10:00,132.37,132.42,132.13,132.36,4681.0,125.0539,125.1011,124.8271,125.0444,4681.0
2023-11-29 11:15:00,132.31,132.37,132.13,132.26,14350.0,124.9972,125.0539,124.8271,124.95,14350.0
2023-11-29 11:20:00,132.29,132.43,132.18,132.33,11491.0,124.9783,125.1106,124.8744,125.0161,11491.0
2023-11-29 11:25:00,132.32,132.5,132.16,132.16,12454.0,125.0066,125.1767,124.8555,124.8555,12454.0
2023-11-29 11:30:00,132.13,132.19,131.95,131.95,13178.0,124.8271,124.8838,124.6571,124.6571,13178.0
2023-11-29 11:35:00,131.91,132.08,131.89,132.07,7632.0,124.6193,124.7799,124.6004,124.7705,7632.0
2023-11-29 11:40:00,132.03,132.12,131.96,132.03,6320.0,124.7327,124.8177,124.6665,124.7327,6320.0
2023-11-29 11:45:00,132.11,132.11,131.97,132.08,3114.0,124.8082,124.8082,124.676,124.7799,3114.0
2023-11-29 11:50:00,132.05,132.27,132.04,132.23,4689.0,124.7516,124.9594,124.7421,124.9216,4689.0
2023-11-29 11:55:00,132.22,132.22,132.12,132.16,3500.0,124.9122,124.9122,124.8177,124.8555,3500.0
2023-11-29 12:00:00,132.15,132.19,131.97,132.02,6082.0,124.846,124.8838,124.676,124.7232,6082.0
2023-11-29 12:05:00,132.03,132.12,132.02,132.11,5316.0,124.7327,124.8177,124.7232,124.8082,5316.0
2023-11-29 12:10:00,132.08,132.16,132.05,132.11,3310.0,124.7799,124.8555,124.7516,124.8082,3310.0
2023-11-29 12:15:00,132.11,132.13,131.93,132.13,11900.0,124.8082,124.8271,124.6382,124.8271,11900.0
2023-11-29 12:20:00,132.16,132.16,131.97,132.01,7880.0,124.8555,124.8555,124.676,124.7138,7880.0
2023-11-29 12:25:00,132.04,132.16,131.95,132.14,4611.0,124.7421,124.8555,124.6571,124.8366,4611.0
2023-11-29 12:30:00,132.16,132.3,132.16,132.21,42295.0,124.8555,124.9877,124.8555,124.9027,42295.0
2023-11-29 12:35:00,132.22,132.41,132.21,132.33,4598.0,124.9122,125.0917,124.9027,125.0161,4598.0
2023-11-29 12:40:00,132.34,132.53,132.31,132.47,3708.0,125.0255,125.205,124.9972,125.1484,3708.0
2023-11-29 12:45:00,132.49,132.81,132.48,132.75,13491.0,125.1672,125.4696,125.1578,125.4129,13491.0
2023-11-29 12:50:00,132.75,132.78,132.71,132.72,17576.0,125.4129,125.4412,125.3751,125.3845,17576.0
2023-11-29 12:55:00,132.73,132.84,132.58,132.78,8236.0,125.394,125.4979,125.2523,125.4412,8236.0
2023-11-29 13:00:00,132.82,132.97,132.8,132.87,12366.0,125.479,125.6207,125.4601,125.5262,12366.0
2023-11-29 13:05:00,132.87,132.98,132.87,132.95,6446.0,125.5262,125.6302,125.5262,125.6018,6446.0
2023-11-29 13:10:00,132.95,132.97,132.84,132.87,7071.0,125.6018,125.6207,125.4979,125.5262,7071.0
2023-11-29 13:15:00,132.87,132.91,132.8,132.87,8375.0,125.5262,125.564,125.4601,125.5262,8375.0
2023-11-29 13:20:00,132.89,132.95,132.87,132.89,8532.0,125.5451,125.6018,125.5262,125.5451,8532.0
2023-11-29 13:25:00,132.9,133.02,132.87,132.99,14029.0,125.5546,125.668,125.5262,125.6396,14029.0
2023-11-29 13:30:00,132.99,133.0,132.84,132.9,14682.0,125.6396,125.6491,125.4979,125.5546,14682.0
2023-11-29 13:35:00,132.89,132.95,132.85,132.9,8745.0,125.5451,125.6018,125.5073,125.5546,8745.0
2023-11-29 13:40:00,132.9,132.96,132.86,132.96,11832.0,125.5546,125.6113,125.5168,125.6113,11832.0
2023-11-29 13:45:00,132.98,133.06,132.9,132.98,17094.0,125.6302,125.7057,125.5546,125.6302,17094.0
2023-11-29 13:50:00,132.98,133.05,132.88,132.96,11920.0,125.6302,125.6963,125.5357,125.6113,11920.0
2023-11-29 13:55:00,132.95,133.0,132.92,132.97,3760.0,125.6018,125.6491,125.5735,125.6207,3760.0
2023-11-29 14:00:00,132.98,133.05,132.95,133.05,5668.0,125.6302,125.6963,125.6018,125.6963,5668.0
2023-11-29 14:05:00,133.05,133.18,133.03,133.11,4328.0,125.6963,125.8191,125.6774,125.753,4328.0
2023-11-29 14:10:00,133.09,133.14,132.97,133.01,11629.0,125.7341,125.7813,125.6207,125.6585,11629.0
2023-11-29 14:15:00,133.0,133.07,132.89,133.02,79062.0,125.6491,125.7152,125.5451,125.668,79062.0
2023-11-29 14:20:00,133.02,133.04,132.94,132.97,12892.0,125.668,125.6868,125.5924,125.6207,12892.0
2023-11-29 14:25:00,132.97,133.0,132.74,132.85,14244.0,125.6207,125.6491,125.4034,125.5073,14244.0
2023-11-29 14:30:00,132.85,132.88,132.6,132.61,19601.0,125.5073,125.5357,125.2712,125.2806,19601.0
2023-11-29 14:35:00,132.6,132.63,132.5,132.59,7254.0,125.2712,125.2995,125.1767,125.2617,7254.0
2023-11-29 14:40:00,132.62,132.63,132.49,132.59,11631.0,125.2901,125.2995,125.1672,125.2617,11631.0
2023-11-29 14:45:00,132.58,132.64,132.58,132.6,13058.0,125.2523,125.309,125.2523,125.2712,13058.0
2023-11-29 14:50:00,132.59,132.63,132.56,132.63,18654.0,125.2617,125.2995,125.2334,125.2995,18654.0
2023-11-29 14:55:00,132.63,132.73,132.61,132.7,29261.0,125.2995,125.394,125.2806,125.3656,29261.0
2023-11-29 15:00:00,132.71,132.71,132.39,132.47,76942.0,125.3751,125.3751,125.0728,125.1484,76942.0
2023-11-29 15:05:00,132.47,132.5,132.35,132.47,78849.0,125.1484,125.1767,125.035,125.1484,78849.0
2023-11-29 15:10:00,132.48,132.53,132.42,132.46,36225.0,125.1578,125.205,125.1011,125.1389,36225.0
2023-11-29 15:15:00,132.46,132.48,132.24,132.43,65742.0,125.1389,125.1578,124.9311,125.1106,65742.0
2023-11-29 15:20:00,132.42,132.42,132.27,132.31,44202.0,125.1011,125.1011,124.9594,124.9972,44202.0
2023-11-29 15:25:00,132.28,132.31,132.19,132.3,21434.0,124.9689,124.9972,124.8838,124.9877,21434.0
2023-11-29 15:30:00,132.28,132.47,132.28,132.43,63116.0,124.9689,125.1484,124.9689,125.1106,63116.0
2023-11-29 15:35:00,132.43,132.54,132.43,132.49,27389.0,125.1106,125.2145,125.1106,125.1672,27389.0
2023-11-29 15:40:00,132.49,132.66,132.44,132.55,50772.0,125.1672,125.3279,125.12,125.2239,50772.0
2023-11-29 15:45:00,132.56,132.56,132.22,132.32,28403.0,125.2334,125.2334,124.9122,125.0066,28403.0
2023-11-29 15:50:00,132.32,132.53,132.29,132.5,99374.0,125.0066,125.205,124.9783,125.1767,99374.0
2023-11-29 15:55:00,132.51,132.59,132.37,132.37,149374.0,125.1861,125.2617,125.0539,125.0539,149374.0
2023-11-30 09:30:00,132.62,132.99,132.11,132.27,36969.0,125.2901,125.6396,124.8082,124.9594,36969.0
2023-11-30 09:35:00,132.27,132.83,132.23,132.48,212431.0,124.9594,125.4885,124.9216,125.1578,212431.0
2023-11-30 09:40:00,132.41,132.8,132.4,132.56,15279.0,125.0917,125.4601,125.0822,125.2334,15279.0
2023-11-30 09:45:00,132.47,132.84,132.47,132.76,10604.0,125.1484,125.4979,125.1484,125.4223,10604.0
2023-11-30 09:50:00,132.74,133.49,132.74,133.36,12489.0,125.4034,126.112,125.4034,125.9892,12489.0
2023-11-30 09:55:00,133.39,133.5,133.19,133.31,9441.0,126.0175,126.1214,125.8286,125.9419,9441.0
2023-11-30 10:00:00,133.44,133.45,132.79,132.8,11890.0,126.0647,126.0742,125.4507,125.4601,11890.0
2023-11-30 10:05:00,132.88,133.0,132.66,132.79,107110.0,125.5357,125.6491,125.3279,125.4507,107110.0
2023-11-30 10:10:00,132.72,132.95,132.72,132.85,11135.0,125.3845,125.6018,125.3845,125.5073,11135.0
2023-11-30 10:15:00,132.72,132.92,132.54,132.61,133137.0,125.3845,125.5735,125.2145,125.2806,133137.0
2023-11-30 10:20:00,132.54,132.82,132.54,132.74,3638.0,125.2145,125.479,125.2145,125.4034,3638.0
2023-11-30 10:25:00,132.75,133.09,132.75,133.01,6776.0,125.4129,125.7341,125.4129,125.6585,6776.0
2023-11-30 10:30:00,133.0,133.05,132.85,133.04,6142.0,125.6491,125.6963,125.5073,125.6868,6142.0
2023-11-30 10:35:00,133.04,133.04,132.56,132.62,2221.0,125.6868,125.6868,125.2334,125.2901,2221.0
2023-11-30 10:40:00,132.58,132.95,132.57,132.89,6284.0,125.2523,125.6018,125.2428,125.5451,6284.0
2023-11-30 10:45:00,132.81,132.81,132.44,132.56,7748.0,125.4696,125.4696,125.12,125.2334,7748.0
2023-11-30 10:50:00,132.49,133.1,132.49,132.96,11947.0,125.1672,125.7435,125.1672,125.6113,11947.0
2023-11-30 10:55:00,133.01,133.33,133.0,133.27,7350.0,125.6585,125.9608,125.6491,125.9041,7350.0
2023-11-30 11:00:00,133.23,133.63,133.2,133.46,8999.0,125.8663,126.2442,125.838,126.0836,8999.0
2023-11-30 11:05:00,133.46,133.67,133.34,133.51,13955.0,126.0836,126.282,125.9703,126.1309,13955.0
2023-11-30 11:10:00,133.46,133.62,133.25,133.35,10594.0,126.0836,126.2348,125.8852,125.9797,10594.0
2023-11-30 11:15:00,133.31,133.31,132.81,132.81,5121.0,125.9419,125.9419,125.4696,125.4696,5121.0
2023-11-30 11:20:00,132.88,133.2,132.78,133.16,11542.0,125.5357,125.838,125.4412,125.8002,11542.0
2023-11-30 11:25:00,133.16,133.55,133.15,133.49,34909.0,125.8002,126.1687,125.7908,126.112,34909.0
2023-11-30 11:30:00,133.49,133.65,133.44,133.6,19164.0,126.112,126.2631,126.0647,126.2159,19164.0
2023-11-30 11:35:00,133.58,133.64,133.44,133.53,9836.0,126.197,126.2537,126.0647,126.1498,9836.0
2023-11-30 11:40:00,133.53,133.61,133.4,133.48,16104.0,126.1498,126.2253,126.027,126.1025,16104.0
2023-11-30 11:45:00,133.49,133.5,133.24,133.28,17379.0,126.112,126.1214,125.8758,125.9136,17379.0
2023-11-30 11:50:00,133.32,133.32,133.1,133.13,7904.0,125.9514,125.9514,125.7435,125.7719,7904.0
2023-11-30 11:55:00,133.18,133.29,133.15,133.23,15369.0,125.8191,125.923,125.7908,125.8663,15369.0
2023-11-30 12:00:00,133.25,133.27,133.05,133.11,15643.0,125.8852,125.9041,125.6963,125.753,15643.0
2023-11-30 12:05:00,133.09,133.55,133.09,133.53,17694.0,125.7341,126.1687,125.7341,126.1498,17694.0
2023-11-30 12:10:00,133.58,133.58,133.33,133.4,11793.0,126.197,126.197,125.9608,126.027,11793.0
2023-11-30 12:15:00,133.39,133.49,133.26,133.27,10219.0,126.0175,126.112,125.8947,125.9041,10219.0
2023-11-30 12:20:00,133.26,133.37,133.25,133.31,9708.0,125.8947,125.9986,125.8852,125.9419,9708.0
2023-11-30 12:25:00,133.35,133.5,133.35,133.47,10343.0,125.9797,126.1214,125.9797,126.0931,10343.0
2023-11-30 12:30:00,133.49,133.55,133.27,133.47,6421.0,126.112,126.1687,125.9041,126.0931,6421.0
2023-11-30 12:35:00,133.5,133.79,133.5,133.72,14028.0,126.1214,126.3954,126.1214,126.3293,14028.0
2023-11-30 12:40:00,133.72,133.9,133.68,133.9,10902.0,126.3293,126.4993,126.2915,126.4993,10902.0
2023-11-30 12:45:00,133.89,133.89,133.62,133.62,7427.0,126.4899,126.4899,126.2348,126.2348,7427.0
2023-11-30 12:50:00,133.65,133.76,133.58,133.75,5599.0,126.2631,126.3671,126.197,126.3576,5599.0
2023-11-30 12:55:00,133.75,133.99,133.75,133.93,9846.0,126.3576,126.5843,126.3576,126.5277,9846.0
2023-11-30 13:00:00,133.96,134.02,133.86,133.96,14836.0,126.556,126.6127,126.4615,126.556,14836.0
2023-11-30 13:05:00,133.98,134.08,133.92,134.04,16090.0,126.5749,126.6694,126.5182,126.6316,16090.0
2023-11-30 13:10:00,134.03,134.35,134.03,134.27,18886.0,126.6221,126.9244,126.6221,126.8489,18886.0
2023-11-30 13:15:00,134.27,134.48,134.27,134.45,17972.0,126.8489,127.0473,126.8489,127.0189,17972.0
2023-11-30 13:20:00,134.46,134.59,134.43,134.53,24641.0,127.0284,127.1512,127.0,127.0945,24641.0
2023-11-30 13:25:00,134.51,134.55,134.32,134.37,17670.0,127.0756,127.1134,126.8961,126.9433,17670.0
2023-11-30 13:30:00,134.4,134.7,134.34,134.63,37612.0,126.9717,127.2551,126.915,127.189,37612.0
2023-11-30 13:35:00,134.66,134.66,134.38,134.4,9729.0,127.2173,127.2173,126.9528,126.9717,9729.0
2023-11-30 13:40:00,134.4,134.47,134.2,134.22,12691.0,126.9717,127.0378,126.7827,126.8016,12691.0
2023-11-30 13:45:00,134.21,134.43,134.15,134.29,9231.0,126.7922,127.0,126.7355,126.8678,9231.0
2023-11-30 13:50:00,134.31,134.4,134.23,134.29,7271.0,126.8867,126.9717,126.8111,126.8678,7271.0
2023-11-30 13:55:00,134.3,134.41,134.27,134.35,6464.0,126.8772,126.9811,126.8489,126.9244,6464.0
2023-11-30 14:00:00,134.36,134.42,134.28,134.42,9024.0,126.9339,126.9906,126.8583,126.9906,9024.0
2023-11-30 14:05:00,134.45,134.48,134.38,134.45,8331.0,127.0189,127.0473,126.9528,127.0189,8331.0
2023-11-30 14:10:00,134.48,134.49,134.33,134.41,5313.0,127.0473,127.0567,126.9055,126.9811,5313.0
2023-11-30 14:15:00,134.41,134.59,134.38,134.57,13900.0,126.9811,127.1512,126.9528,127.1323,13900.0
2023-11-30 14:20:00,134.58,134.58,134.34,134.43,16877.0,127.1417,127.1417,126.915,127.0,16877.0
2023-11-30 14:25:00,134.44,134.47,134.23,134.37,8316.0,127.0095,127.0378,126.8111,126.9433,8316.0
2023-11-30 14:30:00,134.38,134.38,134.15,134.19,12073.0,126.9528,126.9528,126.7355,126.7733,12073.0
2023-11-30 14:35:00,134.17,134.19,134.05,134.15,12531.0,126.7544,126.7733,126.641,126.7355,12531.0
2023-11-30 14:40:00,134.16,134.29,134.13,134.28,9361.0,126.7449,126.8678,126.7166,126.8583,9361.0
2023-11-30 14:45:00,134.28,134.41,134.17,134.34,8986.0,126.8583,126.9811,126.7544,126.915,8986.0
2023-11-30 14:50:00,134.31,134.36,134.2,134.22,7011.0,126.8867,126.9339,126.7827,126.8016,7011.0
2023-11-30 14:55:00,134.22,134.31,134.2,134.29,7253.0,126.8016,126.8867,126.7827,126.8678,7253.0
2023-11-30 15:00:00,134.28,134.31,134.2,134.26,7958.0,126.8583,126.8867,126.7827,126.8394,7958.0
2023-11-30 15:05:00,134.29,134.37,134.19,134.24,11536.0,126.8678,126.9433,126.7733,126.8205,11536.0
2023-11-30 15:10:00,134.25,134.39,134.21,134.32,16899.0,126.83,126.9622,126.7922,126.8961,16899.0
2023-11-30 15:15:00,134.31,134.39,134.27,134.33,7709.0,126.8867,126.9622,126.8489,126.9055,7709.0
2023-11-30 15:20:00,134.3,134.35,134.15,134.16,8185.0,126.8772,126.9244,126.7355,126.7449,8185.0
2023-11-30 15:25:00,134.16,134.3,134.08,134.14,15037.0,126.7449,126.8772,126.6694,126.7261,15037.0
2023-11-30 15:30:00,134.15,134.15,134.0,134.0,5649.0,126.7355,126.7355,126.5938,126.5938,5649.0
2023-11-30 15:35:00,134.03,134.15,133.93,134.06,9497.0,126.6221,126.7355,126.5277,126.6505,9497.0
2023-11-30 15:40:00,134.05,134.28,134.01,134.08,19864.0,126.641,126.8583,126.6032,126.6694,19864.0
2023-11-30 15:45:00,134.09,134.09,133.8,133.82,60105.0,126.6788,126.6788,126.4048,126.4237,60105.0
2023-11-30 15:50:00,133.83,134.0,133.73,133.82,92522.0,126.4332,126.5938,126.3387,126.4237,92522.0
2023-11-30 15:55:00,133.82,134.17,133.82,133.98,128434.0,126.4237,126.7544,126.4237,126.5749,128434.0
2023-12-01 09:30:00,133.69,134.31,133.29,134.31,28730.0,126.3009,126.8867,125.923,126.8867,28730.0
2023-12-01 09:35:00,134.32,134.39,134.02,134.29,14124.0,126.8961,126.9622,126.6127,126.8678,14124.0
2023-12-01 09:40:00,134.16,134.16,133.67,133.74,9690.0,126.7449,126.7449,126.282,126.3482,9690.0
2023-12-01 09:45:00,133.83,134.29,133.73,134.27,7701.0,126.4332,126.8678,126.3387,126.8489,7701.0
2023-12-01 09:50:00,134.36,134.63,134.36,134.52,13451.0,126.9339,127.189,126.9339,127.085,13451.0
2023-12-01 09:55:00,134.51,134.91,134.39,134.91,13751.0,127.0756,127.4535,126.9622,127.4535,13751.0
2023-12-01 10:00:00,135.0,135.41,134.84,135.34,17756.0,127.5385,127.9259,127.3874,127.8597,17756.0
2023-12-01 10:05:00,135.34,135.5,135.25,135.5,13496.0,127.8597,128.0109,127.7747,128.0109,13496.0
2023-12-01 10:10:00,135.5,135.61,135.38,135.49,26599.0,128.0109,128.1148,127.8975,128.0014,26599.0
2023-12-01 10:15:00,135.5,135.76,135.45,135.76,11498.0,128.0109,128.2565,127.9636,128.2565,11498.0
2023-12-01 10:20:00,135.76,135.95,135.66,135.94,11920.0,128.2565,128.436,128.162,128.4266,11920.0
2023-12-01 10:25:00,135.95,135.97,135.71,135.78,10318.0,128.436,128.4549,128.2093,128.2754,10318.0
2023-12-01 10:30:00,135.8,135.95,135.44,135.47,11397.0,128.2943,128.436,127.9542,127.9825,11397.0
2023-12-01 10:35:00,135.5,135.61,135.42,135.51,12013.0,128.0109,128.1148,127.9353,128.0203,12013.0
2023-12-01 10:40:00,135.52,135.57,135.37,135.5,29681.0,128.0298,128.077,127.8881,128.0109,29681.0
2023-12-01 10:45:00,135.5,135.67,135.45,135.61,17382.0,128.0109,128.1715,127.9636,128.1148,17382.0
2023-12-01 10:50:00,135.61,135.7,135.56,135.63,18137.0,128.1148,128.1998,128.0676,128.1337,18137.0
2023-12-01 10:55:00,135.58,135.6,135.43,135.47,19565.0,128.0865,128.1054,127.9448,127.9825,19565.0
2023-12-01 11:00:00,135.48,135.52,135.05,135.28,42415.0,127.992,128.0298,127.5858,127.803,42415.0
2023-12-01 11:05:00,135.3,135.62,135.19,135.62,9179.0,127.8219,128.1243,127.718,128.1243,9179.0
2023-12-01 11:10:00,135.59,135.75,135.35,135.66,12359.0,128.0959,128.2471,127.8692,128.162,12359.0
2023-12-01 11:15:00,135.61,136.0,135.6,135.78,9438.0,128.1148,128.4832,128.1054,128.2754,9438.0
2023-12-01 11:20:00,135.86,136.03,135.65,135.8,14777.0,128.351,128.5116,128.1526,128.2943,14777.0
2023-12-01 11:25:00,135.84,136.09,135.84,136.08,18474.0,128.3321,128.5683,128.3321,128.5588,18474.0
2023-12-01 11:30:00,136.0,136.26,135.9,136.24,9238.0,128.4832,128.7289,128.3888,128.71,9238.0
2023-12-01 11:35:00,136.25,136.26,135.97,136.13,7642.0,128.7194,128.7289,128.4549,128.6061,7642.0
2023-12-01 11:40:00,136.09,136.54,136.04,136.46,43942.0,128.5683,128.9934,128.521,128.9178,43942.0
2023-12-01 11:45:00,136.51,136.54,136.33,136.54,33831.0,128.9651,128.9934,128.795,128.9934,33831.0
2023-12-01 11:50:00,136.51,136.93,136.45,136.93,23976.0,128.9651,129.3618,128.9084,129.3618,23976.0
2023-12-01 11:55:00,136.94,137.09,136.85,136.98,17138.0,129.3713,129.513,129.2863,129.4091,17138.0
2023-12-01 12:00:00,136.99,137.34,136.96,137.31,9958.0,129.4185,129.7492,129.3902,129.7208,9958.0
2023-12-01 12:05:00,137.29,137.55,137.17,137.45,14873.0,129.7019,129.9476,129.5886,129.8531,14873.0
2023-12-01 12:10:00,137.39,137.7,137.37,137.58,11120.0,129.7964,130.0893,129.7775,129.9759,11120.0
2023-12-01 12:15:00,137.54,137.66,137.3,137.35,9459.0,129.9381,130.0515,129.7114,129.7586,9459.0
2023-12-01 12:20:00,137.42,137.73,137.25,137.73,19800.0,129.8248,130.1176,129.6642,130.1176,19800.0
2023-12-01 12:25:00,137.78,138.04,137.75,137.97,28213.0,130.1649,130.4105,130.1365,130.3444,28213.0
2023-12-01 12:30:00,137.96,138.23,137.9,138.0,27313.0,130.3349,130.59,130.2782,130.3727,27313.0
2023-12-01 12:35:00,138.02,138.25,137.94,137.98,11820.0,130.3916,130.6089,130.316,130.3538,11820.0
2023-12-01 12:40:00,138.02,138.28,137.97,138.1,15701.0,130.3916,130.6372,130.3444,130.4672,15701.0
2023-12-01 12:45:00,138.07,138.22,138.0,138.12,7312.0,130.4388,130.5805,130.3727,130.4861,7312.0
2023-12-01 12:50:00,138.11,138.29,137.93,138.12,20620.0,130.4766,130.6467,130.3066,130.4861,20620.0
2023-12-01 12:55:00,138.08,138.17,137.99,138.02,17246.0,130.4483,130.5333,130.3633,130.3916,17246.0
2023-12-01 13:00:00,138.04,138.2,137.94,138.1,18604.0,130.4105,130.5617,130.316,130.4672,18604.0
2023-12-01 13:05:00,138.16,138.16,137.98,138.0,38219.0,130.5239,130.5239,130.3538,130.3727,38219.0
2023-12-01 13:10:00,138.06,138.21,137.97,138.05,7117.0,130.4294,130.5711,130.3444,130.4199,7117.0
2023-12-01 13:15:00,138.0,138.3,137.98,138.24,13800.0,130.3727,130.6561,130.3538,130.5994,13800.0
2023-12-01 13:20:00,138.24,138.35,138.03,138.25,9759.0,130.5994,130.7034,130.401,130.6089,9759.0
2023-12-01 13:25:00,138.3,138.33,137.94,138.0,11866.0,130.6561,130.6845,130.316,130.3727,11866.0
2023-12-01 13:30:00,137.95,138.14,137.94,138.13,13963.0,130.3255,130.505,130.316,130.4955,13963.0
2023-12-01 13:35:00,138.13,138.15,137.98,138.08,13546.0,130.4955,130.5144,130.3538,130.4483,13546.0
2023-12-01 13:40:00,138.11,138.11,137.96,138.09,11536.0,130.4766,130.4766,130.3349,130.4577,11536.0
2023-12-01 13:45:00,138.09,138.23,138.01,138.06,11572.0,130.4577,130.59,130.3822,130.4294,11572.0
2023-12-01 13:50:00,138.08,138.18,138.06,138.14,13495.0,130.4483,130.5428,130.4294,130.505,13495.0
2023-12-01 13:55:00,138.22,138.33,138.21,138.3,12691.0,130.5805,130.6845,130.5711,130.6561,12691.0
2023-12-01 14:00:00,138.3,138.51,138.3,138.5,21215.0,130.6561,130.8545,130.6561,130.8451,21215.0
2023-12-01 14:05:00,138.5,138.62,138.46,138.5,16894.0,130.8451,130.9584,130.8073,130.8451,16894.0
2023-12-01 14:10:00,138.49,138.76,138.46,138.67,20246.0,130.8356,131.0907,130.8073,131.0057,20246.0
2023-12-01 14:15:00,138.65,138.66,138.47,138.53,13971.0,130.9868,130.9962,130.8167,130.8734,13971.0
2023-12-01 14:20:00,138.44,138.65,138.44,138.54,19703.0,130.7884,130.9868,130.7884,130.8829,19703.0
2023-12-01 14:25:00,138.55,138.62,138.39,138.6,41957.0,130.8923,130.9584,130.7412,130.9395,41957.0
2023-12-01 14:30:00,138.61,138.69,138.47,138.63,19688.0,130.949,131.0246,130.8167,130.9679,19688.0
2023-12-01 14:35:00,138.61,138.71,138.59,138.64,32146.0,130.949,131.0435,130.9301,130.9773,32146.0
2023-12-01 14:40:00,138.63,138.69,138.58,138.59,20807.0,130.9679,131.0246,130.9207,130.9301,20807.0
2023-12-01 14:45:00,138.63,138.88,138.61,138.77,28744.0,130.9679,131.2041,130.949,131.1001,28744.0
2023-12-01 14:50:00,138.75,138.89,138.74,138.78,17764.0,131.0813,131.2135,131.0718,131.1096,17764.0
2023-12-01 14:55:00,138.75,138.75,138.63,138.73,15474.0,131.0813,131.0813,130.9679,131.0624,15474.0
2023-12-01 15:00:00,138.73,138.75,138.53,138.63,14867.0,131.0624,131.0813,130.8734,130.9679,14867.0
2023-12-01 15:05:00,138.58,138.58,138.23,138.41,17307.0,130.9207,130.9207,130.59,130.76,17307.0
2023-12-01 15:10:00,138.41,138.47,138.32,138.41,18594.0,130.76,130.8167,130.675,130.76,18594.0
2023-12-01 15:15:00,138.38,138.38,138.17,138.24,10980.0,130.7317,130.7317,130.5333,130.5994,10980.0
2023-12-01 15:20:00,138.22,138.5,138.17,138.46,15465.0,130.5805,130.8451,130.5333,130.8073,15465.0
2023-12-01 15:25:00,138.45,138.59,138.41,138.56,15331.0,130.7978,130.9301,130.76,130.9018,15331.0
2023-12-01 15:30:00,138.57,138.79,138.5,138.76,32382.0,130.9112,131.119,130.8451,131.0907,32382.0
2023-12-01 15:35:00,138.78,138.96,138.73,138.8,18309.0,131.1096,131.2796,131.0624,131.1285,18309.0
2023-12-01 15:40:00,138.81,138.99,138.78,138.92,21544.0,131.1379,131.308,131.1096,131.2419,21544.0
2023-12-01 15:45:00,138.89,138.97,138.76,138.97,31725.0,131.2135,131.2891,131.0907,131.2891,31725.0
2023-12-01 15:50:00,138.99,139.05,138.75,138.85,68249.0,131.308,131.3647,131.0813,131.1757,68249.0
2023-12-01 15:55:00,138.87,139.04,138.86,139.0,177824.0,131.1946,131.3552,131.1852,131.3174,177824.0
2023-12-04 09:30:00,137.13,137.74,136.4,137.67,46279.0,129.5508,130.1271,128.8611,130.0609,46279.0
2023-12-04 09:35:00,137.84,138.3,137.6,138.01,11238.0,130.2216,130.6561,129.9948,130.3822,11238.0
2023-12-04 09:40:00,138.12,138.85,138.12,138.83,18727.0,130.4861,131.1757,130.4861,131.1568,18727.0
2023-12-04 09:45:00,138.87,139.62,138.87,139.29,19205.0,131.1946,131.9032,131.1946,131.5914,19205.0
2023-12-04 09:50:00,139.27,139.61,138.78,138.87,37944.0,131.5725,131.8937,131.1096,131.1946,37944.0
2023-12-04 09:55:00,138.75,138.85,137.82,138.15,52608.0,131.0813,131.1757,130.2027,130.5144,52608.0
2023-12-04 10:00:00,137.99,138.53,137.91,138.42,31772.0,130.3633,130.8734,130.2877,130.7695,31772.0
2023-12-04 10:05:00,138.4,138.6,138.07,138.56,16229.0,130.7506,130.9395,130.4388,130.9018,16229.0
2023-12-04 10:10:00,138.59,138.87,138.44,138.6,11953.0,130.9301,131.1946,130.7884,130.9395,11953.0
2023-12-04 10:15:00,138.63,139.17,138.51,138.58,28711.0,130.9679,131.478,130.8545,130.9207,28711.0
2023-12-04 10:20:00,138.58,138.73,138.38,138.44,11512.0,130.9207,131.0624,130.7317,130.7884,11512.0
2023-12-04 10:25:00,138.45,138.61,138.12,138.44,11729.0,130.7978,130.949,130.4861,130.7884,11729.0
2023-12-04 10:30:00,138.48,139.01,138.35,138.8,33546.0,130.8262,131.3269,130.7034,131.1285,33546.0
2023-12-04 10:35:00,138.83,138.97,138.63,138.86,25645.0,131.1568,131.2891,130.9679,131.1852,25645.0
2023-12-04 10:40:00,138.87,138.93,138.69,138.89,12622.0,131.1946,131.2513,131.0246,131.2135,12622.0
2023-12-04 10:45:00,138.94,139.14,138.88,139.09,7048.0,131.2608,131.4497,131.2041,131.4025,7048.0
2023-12-04 10:50:00,139.1,139.1,138.88,138.94,12518.0,131.4119,131.4119,131.2041,131.2608,12518.0
2023-12-04 10:55:00,138.9,139.04,138.71,138.94,60315.0,131.223,131.3552,131.0435,131.2608,60315.0
2023-12-04 11:00:00,138.92,139.08,138.69,138.94,18122.0,131.2419,131.393,131.0246,131.2608,18122.0
2023-12-04 11:05:00,138.94,139.18,138.89,139.1,8430.0,131.2608,131.4875,131.2135,131.4119,8430.0
2023-12-04 11:10:00,139.02,139.08,138.88,139.02,9753.0,131.3363,131.393,131.2041,131.3363,9753.0
2023-12-04 11:15:00,139.1,139.48,139.09,139.48,9944.0,131.4119,131.7709,131.4025,131.7709,9944.0
2023-12-04 11:20:00,139.32,139.55,139.31,139.31,4486.0,131.6198,131.837,131.6103,131.6103,4486.0
2023-12-04 11:25:00,139.22,139.22,138.99,139.06,4129.0,131.5253,131.5253,131.308,131.3741,4129.0
2023-12-04 11:30:00,139.05,139.09,138.8,138.87,16474.0,131.3647,131.4025,131.1285,131.1946,16474.0
2023-12-04 11:35:00,138.88,139.13,138.84,139.13,28477.0,131.2041,131.4403,131.1663,131.4403,28477.0
2023-12-04 11:40:00,139.13,139.44,139.08,139.16,14989.0,131.4403,131.7331,131.393,131.4686,14989.0
2023-12-04 11:45:00,139.21,139.54,139.21,139.49,8356.0,131.5158,131.8276,131.5158,131.7804,8356.0
2023-12-04 11:50:00,139.49,139.6,139.4,139.52,6180.0,131.7804,131.8843,131.6953,131.8087,6180.0
2023-12-04 11:55:00,139.5,139.65,139.36,139.58,33802.0,131.7898,131.9315,131.6575,131.8654,33802.0
2023-12-04 12:00:00,139.6,139.69,139.45,139.54,41073.0,131.8843,131.9693,131.7426,131.8276,41073.0
2023-12-04 12:05:00,139.52,139.84,139.52,139.77,5052.0,131.8087,132.111,131.8087,132.0449,5052.0
2023-12-04 12:10:00,139.74,139.77,139.57,139.63,6128.0,132.0165,132.0449,131.8559,131.9126,6128.0
2023-12-04 12:15:00,139.66,139.72,139.41,139.46,19805.0,131.941,131.9976,131.7048,131.752,19805.0
2023-12-04 12:20:00,139.52,139.7,139.46,139.52,36040.0,131.8087,131.9787,131.752,131.8087,36040.0
2023-12-04 12:25:00,139.54,139.6,139.39,139.44,24009.0,131.8276,131.8843,131.6859,131.7331,24009.0
2023-12-04 12:30:00,139.45,139.51,139.2,139.5,9758.0,131.7426,131.7992,131.5064,131.7898,9758.0
2023-12-04 12:35:00,139.5,139.62,139.44,139.62,13896.0,131.7898,131.9032,131.7331,131.9032,13896.0
2023-12-04 12:40:00,139.55,139.66,139.5,139.66,4597.0,131.837,131.941,131.7898,131.941,4597.0
2023-12-04 12:45:00,139.7,139.75,139.64,139.73,8426.0,131.9787,132.026,131.9221,132.0071,8426.0
2023-12-04 12:50:00,139.63,139.72,139.59,139.65,4467.0,131.9126,131.9976,131.8748,131.9315,4467.0
2023-12-04 12:55:00,139.62,139.67,139.49,139.5,7871.0,131.9032,131.9504,131.7804,131.7898,7871.0
2023-12-04 13:00:00,139.5,139.53,139.4,139.46,10247.0,131.7898,131.8181,131.6953,131.752,10247.0
2023-12-04 13:05:00,139.49,139.85,139.49,139.85,7482.0,131.7804,132.1205,131.7804,132.1205,7482.0
2023-12-04 13:10:00,139.87,139.92,139.77,139.84,13971.0,132.1394,132.1866,132.0449,132.111,13971.0
2023-12-04 13:15:00,139.85,139.94,139.81,139.91,16938.0,132.1205,132.2055,132.0827,132.1771,16938.0
2023-12-04 13:20:00,139.89,139.94,139.7,139.74,7478.0,132.1582,132.2055,131.9787,132.0165,7478.0
2023-12-04 13:25:00,139.77,140.03,139.74,139.95,20178.0,132.0449,132.2905,132.0165,132.2149,20178.0
2023-12-04 13:30:00,139.9,139.96,139.81,139.92,12222.0,132.1677,132.2244,132.0827,132.1866,12222.0
2023-12-04 13:35:00,139.89,140.05,139.89,139.89,9906.0,132.1582,132.3094,132.1582,132.1582,9906.0
2023-12-04 13:40:00,139.88,139.93,139.85,139.88,14048.0,132.1488,132.196,132.1205,132.1488,14048.0
2023-12-04 13:45:00,139.86,139.92,139.7,139.72,23727.0,132.1299,132.1866,131.9787,131.9976,23727.0
2023-12-04 13:50:00,139.72,139.92,139.69,139.84,32281.0,131.9976,132.1866,131.9693,132.111,32281.0
2023-12-04 13:55:00,139.84,139.9,139.76,139.77,15850.0,132.111,132.1677,132.0354,132.0449,15850.0
2023-12-04 14:00:00,139.75,139.93,139.74,139.88,11217.0,132.026,132.196,132.0165,132.1488,11217.0
2023-12-04 14:05:00,139.88,139.97,139.79,139.93,19045.0,132.1488,132.2338,132.0638,132.196,19045.0
2023-12-04 14:10:00,139.94,140.08,139.91,139.97,11962.0,132.2055,132.3377,132.1771,132.2338,11962.0
2023-12-04 14:15:00,139.97,139.98,139.84,139.9,19853.0,132.2338,132.2433,132.111,132.1677,19853.0
2023-12-04 14:20:00,139.9,139.97,139.85,139.95,44051.0,132.1677,132.2338,132.1205,132.2149,44051.0
2023-12-04 14:25:00,139.95,140.04,139.72,139.87,67893.0,132.2149,132.3,131.9976,132.1394,67893.0
2023-12-04 14:30:00,139.88,139.98,139.8,139.86,13037.0,132.1488,132.2433,132.0732,132.1299,13037.0
2023-12-04 14:35:00,139.79,139.84,139.74,139.76,11498.0,132.0638,132.111,132.0165,132.0354,11498.0
2023-12-04 14:40:00,139.76,140.14,139.75,140.1,33550.0,132.0354,132.3944,132.026,132.3566,33550.0
2023-12-04 14:45:00,140.12,140.15,139.97,139.97,21332.0,132.3755,132.4039,132.2338,132.2338,21332.0
2023-12-04 14:50:00,139.97,140.07,139.95,139.96,36753.0,132.2338,132.3283,132.2149,132.2244,36753.0
2023-12-04 14:55:00,139.96,140.21,139.93,140.16,26911.0,132.2244,132.4606,132.196,132.4133,26911.0
2023-12-04 15:00:00,140.22,140.39,140.22,140.34,31935.0,132.47,132.6306,132.47,132.5834,31935.0
2023-12-04 15:05:00,140.28,140.43,140.27,140.36,17248.0,132.5267,132.6684,132.5172,132.6023,17248.0
2023-12-04 15:10:00,140.36,140.52,140.35,140.52,17831.0,132.6023,132.7534,132.5928,132.7534,17831.0
2023-12-04 15:15:00,140.47,140.5,140.34,140.38,21000.0,132.7062,132.7345,132.5834,132.6212,21000.0
2023-12-04 15:20:00,140.4,140.54,140.39,140.43,19494.0,132.6401,132.7723,132.6306,132.6684,19494.0
2023-12-04 15:25:00,140.43,140.43,140.25,140.28,23204.0,132.6684,132.6684,132.4983,132.5267,23204.0
2023-12-04 15:30:00,140.33,140.35,140.06,140.12,21953.0,132.5739,132.5928,132.3189,132.3755,21953.0
2023-12-04 15:35:00,140.1,140.38,140.02,140.38,42756.0,132.3566,132.6212,132.2811,132.6212,42756.0
2023-12-04 15:40:00,140.37,140.55,140.31,140.52,67326.0,132.6117,132.7818,132.555,132.7534,67326.0
2023-12-04 15:45:00,140.52,140.76,140.44,140.73,60165.0,132.7534,132.9802,132.6778,132.9518,60165.0
2023-12-04 15:50:00,140.73,141.0,140.7,140.87,113901.0,132.9518,133.2069,132.9235,133.0841,113901.0
2023-12-04 15:55:00,140.86,141.05,140.75,140.82,176573.0,133.0746,133.2541,132.9707,133.0368,176573.0
2023-12-05 09:30:00,139.97,140.0,139.3,139.8,27763.0,132.2338,132.2622,131.6009,132.0732,27763.0
2023-12-05 09:35:00,139.72,140.0,139.21,139.86,34826.0,131.9976,132.2622,131.5158,132.1299,34826.0
2023-12-05 09:40:00,139.73,140.2,139.07,139.08,47020.0,132.0071,132.4511,131.3836,131.393,47020.0
2023-12-05 09:45:00,139.22,140.27,139.22,140.11,27533.0,131.5253,132.5172,131.5253,132.3661,27533.0
2023-12-05 09:50:00,140.18,140.28,139.9,140.24,17523.0,132.4322,132.5267,132.1677,132.4889,17523.0
2023-12-05 09:55:00,140.23,140.24,139.63,139.81,8499.0,132.4795,132.4889,131.9126,132.0827,8499.0
2023-12-05 10:00:00,139.81,140.21,139.81,139.82,16763.0,132.0827,132.4606,132.0827,132.0921,16763.0
2023-12-05 10:05:00,139.81,139.94,139.57,139.82,18825.0,132.0827,132.2055,131.8559,132.0921,18825.0
2023-12-05 10:10:00,139.74,139.82,139.2,139.2,7776.0,132.0165,132.0921,131.5064,131.5064,7776.0
2023-12-05 10:15:00,139.18,139.18,138.69,138.81,11157.0,131.4875,131.4875,131.0246,131.1379,11157.0
2023-12-05 10:20:00,138.81,139.13,138.67,139.04,12327.0,131.1379,131.4403,131.0057,131.3552,12327.0
2023-12-05 10:25:00,139.12,139.37,139.04,139.37,10300.0,131.4308,131.667,131.3552,131.667,10300.0
2023-12-05 10:30:00,139.41,139.43,138.59,138.65,8529.0,131.7048,131.7237,130.9301,130.9868,8529.0
2023-12-05 10:35:00,138.6,138.92,138.59,138.84,8865.0,130.9395,131.2419,130.9301,131.1663,8865.0
2023-12-05 10:40:00,138.79,139.23,138.65,139.19,7901.0,131.119,131.5347,130.9868,131.4969,7901.0
2023-12-05 10:45:00,139.17,139.27,138.72,138.91,4023.0,131.478,131.5725,131.0529,131.2324,4023.0
2023-12-05 10:50:00,138.82,138.82,138.54,138.54,11399.0,131.1474,131.1474,130.8829,130.8829,11399.0
2023-12-05 10:55:00,138.53,139.08,138.46,139.08,11749.0,130.8734,131.393,130.8073,131.393,11749.0
2023-12-05 11:00:00,139.01,139.13,138.9,139.11,8967.0,131.3269,131.4403,131.223,131.4214,8967.0
2023-12-05 11:05:00,139.15,139.3,139.0,139.29,8562.0,131.4591,131.6009,131.3174,131.5914,8562.0
2023-12-05 11:10:00,139.22,139.37,139.11,139.2,8585.0,131.5253,131.667,131.4214,131.5064,8585.0
2023-12-05 11:15:00,139.19,139.5,139.15,139.3,12941.0,131.4969,131.7898,131.4591,131.6009,12941.0
2023-12-05 11:20:00,139.26,139.37,139.14,139.2,9254.0,131.5631,131.667,131.4497,131.5064,9254.0
2023-12-05 11:25:00,139.11,139.54,139.03,139.39,27947.0,131.4214,131.8276,131.3458,131.6859,27947.0
2023-12-05 11:30:00,139.38,139.43,139.14,139.2,10633.0,131.6764,131.7237,131.4497,131.5064,10633.0
2023-12-05 11:35:00,139.16,139.45,139.16,139.38,13204.0,131.4686,131.7426,131.4686,131.6764,13204.0
2023-12-05 11:40:00,139.31,139.47,139.23,139.47,6846.0,131.6103,131.7615,131.5347,131.7615,6846.0
2023-12-05 11:45:00,139.46,139.47,139.18,139.22,4898.0,131.752,131.7615,131.4875,131.5253,4898.0
2023-12-05 11:50:00,139.22,139.44,139.13,139.19,6279.0,131.5253,131.7331,131.4403,131.4969,6279.0
2023-12-05 11:55:00,139.18,139.25,138.98,139.0,12423.0,131.4875,131.5536,131.2985,131.3174,12423.0
2023-12-05 12:00:00,139.01,139.19,138.97,139.12,7463.0,131.3269,131.4969,131.2891,131.4308,7463.0
2023-12-05 12:05:00,139.12,139.23,139.04,139.06,5907.0,131.4308,131.5347,131.3552,131.3741,5907.0
2023-12-05 12:10:00,139.06,139.15,139.02,139.04,4633.0,131.3741,131.4591,131.3363,131.3552,4633.0
2023-12-05 12:15:00,139.05,139.16,138.89,138.93,7140.0,131.3647,131.4686,131.2135,131.2513,7140.0
2023-12-05 12:20:00,138.94,139.1,138.86,138.88,13587.0,131.2608,131.4119,131.1852,131.2041,13587.0
2023-12-05 12:25:00,138.88,138.95,138.74,138.87,16662.0,131.2041,131.2702,131.0718,131.1946,16662.0
2023-12-05 12:30:00,138.88,139.07,138.84,139.06,15834.0,131.2041,131.3836,131.1663,131.3741,15834.0
2023-12-05 12:35:00,139.1,139.26,139.1,139.19,10301.0,131.4119,131.5631,131.4119,131.4969,10301.0
2023-12-05 12:40:00,139.22,139.23,139.03,139.08,9349.0,131.5253,131.5347,131.3458,131.393,9349.0
2023-12-05 12:45:00,139.08,139.22,139.07,139.12,11139.0,131.393,131.5253,131.3836,131.4308,11139.0
2023-12-05 12:50:00,139.14,139.24,138.99,139.24,10748.0,131.4497,131.5442,131.308,131.5442,10748.0
2023-12-05 12:55:00,139.28,139.39,139.26,139.27,20071.0,131.582,131.6859,131.5631,131.5725,20071.0
2023-12-05 13:00:00,139.26,139.27,139.07,139.1,14181.0,131.5631,131.5725,131.3836,131.4119,14181.0
2023-12-05 13:05:00,139.13,139.15,138.9,138.94,9306.0,131.4403,131.4591,131.223,131.2608,9306.0
2023-12-05 13:10:00,139.0,139.09,138.89,138.96,7671.0,131.3174,131.4025,131.2135,131.2796,7671.0
2023-12-05 13:15:00,138.94,139.13,138.82,139.04,10674.0,131.2608,131.4403,131.1474,131.3552,10674.0
2023-12-05 13:20:00,139.12,139.22,139.1,139.16,5693.0,131.4308,131.5253,131.4119,131.4686,5693.0
2023-12-05 13:25:00,139.12,139.3,139.04,139.22,13950.0,131.4308,131.6009,131.3552,131.5253,13950.0
2023-12-05 13:30:00,139.22,139.28,138.91,139.14,21615.0,131.5253,131.582,131.2324,131.4497,21615.0
2023-12-05 13:35:00,139.19,139.79,139.16,139.63,20667.0,131.4969,132.0638,131.4686,131.9126,20667.0
2023-12-05 13:40:00,139.57,139.75,139.5,139.71,27097.0,131.8559,132.026,131.7898,131.9882,27097.0
2023-12-05 13:45:00,139.74,139.76,139.61,139.66,27609.0,132.0165,132.0354,131.8937,131.941,27609.0
2023-12-05 13:50:00,139.63,139.75,139.61,139.75,12733.0,131.9126,132.026,131.8937,132.026,12733.0
2023-12-05 13:55:00,139.72,139.79,139.7,139.7,9645.0,131.9976,132.0638,131.9787,131.9787,9645.0
2023-12-05 14:00:00,139.73,139.79,139.59,139.66,13606.0,132.0071,132.0638,131.8748,131.941,13606.0
2023-12-05 14:05:00,139.66,139.96,139.63,139.94,8469.0,131.941,132.2244,131.9126,132.2055,8469.0
2023-12-05 14:10:00,139.97,140.22,139.93,140.0,15512.0,132.2338,132.47,132.196,132.2622,15512.0
2023-12-05 14:15:00,140.0,140.02,139.87,139.94,14075.0,132.2622,132.2811,132.1394,132.2055,14075.0
2023-12-05 14:20:00,139.95,140.03,139.9,139.96,12635.0,132.2149,132.2905,132.1677,132.2244,12635.0
2023-12-05 14:25:00,139.92,139.96,139.83,139.87,12143.0,132.1866,132.2244,132.1016,132.1394,12143.0
2023-12-05 14:30:00,139.87,139.93,139.67,139.67,9023.0,132.1394,132.196,131.9504,131.9504,9023.0
2023-12-05 14:35:00,139.7,139.81,139.67,139.73,7425.0,131.9787,132.0827,131.9504,132.0071,7425.0
2023-12-05 14:40:00,139.74,139.8,139.7,139.78,7776.0,132.0165,132.0732,131.9787,132.0543,7776.0
2023-12-05 14:45:00,139.79,139.82,139.72,139.8,13505.0,132.0638,132.0921,131.9976,132.0732,13505.0
2023-12-05 14:50:00,139.8,139.93,139.8,139.91,8827.0,132.0732,132.196,132.0732,132.1771,8827.0
2023-12-05 14:55:00,139.87,139.87,139.62,139.68,11025.0,132.1394,132.1394,131.9032,131.9599,11025.0
2023-12-05 15:00:00,139.67,139.8,139.63,139.63,16581.0,131.9504,132.0732,131.9126,131.9126,16581.0
2023-12-05 15:05:00,139.66,139.73,139.58,139.61,17688.0,131.941,132.0071,131.8654,131.8937,17688.0
2023-12-05 15:10:00,139.62,139.7,139.32,139.38,19873.0,131.9032,131.9787,131.6198,131.6764,19873.0
2023-12-05 15:15:00,139.38,139.55,139.35,139.48,8698.0,131.6764,131.837,131.6481,131.7709,8698.0
2023-12-05 15:20:00,139.53,139.61,139.42,139.55,12428.0,131.8181,131.8937,131.7142,131.837,12428.0
2023-12-05 15:25:00,139.55,139.55,139.32,139.41,17872.0,131.837,131.837,131.6198,131.7048,17872.0
2023-12-05 15:30:00,139.39,139.4,139.23,139.27,12833.0,131.6859,131.6953,131.5347,131.5725,12833.0
2023-12-05 15:35:00,139.26,139.29,139.2,139.22,15242.0,131.5631,131.5914,131.5064,131.5253,15242.0
2023-12-05 15:40:00,139.23,139.24,139.07,139.13,14853.0,131.5347,131.5442,131.3836,131.4403,14853.0
2023-12-05 15:45:00,139.15,139.15,138.93,138.93,24353.0,131.4591,131.4591,131.2513,131.2513,24353.0
2023-12-05 15:50:00,138.91,138.96,138.61,138.64,49396.0,131.2324,131.2796,130.949,130.9773,49396.0
2023-12-05 15:55:00,138.64,138.79,138.56,138.68,131856.0,130.9773,131.119,130.9018,131.0151,131856.0
2023-12-06 09:30:00,139.87,140.8,139.69,140.41,30472.0,132.1394,133.018,131.9693,132.6495,30472.0
2023-12-06 09:35:00,140.22,140.44,139.55,140.44,20414.0,132.47,132.6778,131.837,132.6778,20414.0
2023-12-06 09:40:00,140.18,140.5,140.04,140.25,8888.0,132.4322,132.7345,132.3,132.4983,8888.0
2023-12-06 09:45:00,140.28,140.61,140.27,140.34,15977.0,132.5267,132.8385,132.5172,132.5834,15977.0
2023-12-06 09:50:00,140.44,140.52,140.16,140.52,10581.0,132.6778,132.7534,132.4133,132.7534,10581.0
2023-12-06 09:55:00,140.53,141.22,140.49,141.17,13900.0,132.7629,133.4147,132.7251,133.3675,13900.0
2023-12-06 10:00:00,141.25,141.44,141.2,141.42,18133.0,133.4431,133.6226,133.3958,133.6037,18133.0
2023-12-06 10:05:00,141.45,141.5,140.86,141.35,8876.0,133.632,133.6793,133.0746,133.5376,8876.0
2023-12-06 10:10:00,141.35,141.44,141.04,141.34,11317.0,133.5376,133.6226,133.2447,133.5281,11317.0
2023-12-06 10:15:00,141.26,141.53,140.82,141.36,55234.0,133.4525,133.7076,133.0368,133.547,55234.0
2023-12-06 10:20:00,141.47,141.54,141.04,141.39,49534.0,133.6509,133.7171,133.2447,133.5753,49534.0
2023-12-06 10:25:00,141.45,141.61,141.21,141.4,14879.0,133.632,133.7832,133.4053,133.5848,14879.0
2023-12-06 10:30:00,141.37,141.89,141.34,141.79,30000.0,133.5564,134.0477,133.5281,133.9532,30000.0
2023-12-06 10:35:00,141.7,141.78,141.52,141.68,5614.0,133.8682,133.9438,133.6982,133.8493,5614.0
2023-12-06 10:40:00,141.68,141.86,141.41,141.44,20044.0,133.8493,134.0194,133.5942,133.6226,20044.0
2023-12-06 10:45:00,141.46,141.5,141.28,141.42,11181.0,133.6415,133.6793,133.4714,133.6037,11181.0
2023-12-06 10:50:00,141.32,141.43,141.22,141.28,14875.0,133.5092,133.6131,133.4147,133.4714,14875.0
2023-12-06 10:55:00,141.31,141.48,141.18,141.34,22639.0,133.4998,133.6604,133.3769,133.5281,22639.0
2023-12-06 11:00:00,141.34,141.58,141.33,141.46,9012.0,133.5281,133.7548,133.5187,133.6415,9012.0
2023-12-06 11:05:00,141.5,141.78,141.34,141.51,10215.0,133.6793,133.9438,133.5281,133.6887,10215.0
2023-12-06 11:10:00,141.5,141.84,141.27,141.69,14033.0,133.6793,134.0005,133.462,133.8588,14033.0
2023-12-06 11:15:00,141.8,141.86,141.52,141.78,6830.0,133.9627,134.0194,133.6982,133.9438,6830.0
2023-12-06 11:20:00,141.67,141.87,141.65,141.82,11063.0,133.8399,134.0288,133.821,133.9816,11063.0
2023-12-06 11:25:00,141.8,142.06,141.73,141.89,11479.0,133.9627,134.2083,133.8965,134.0477,11479.0
2023-12-06 11:30:00,141.89,141.89,141.48,141.61,18500.0,134.0477,134.0477,133.6604,133.7832,18500.0
2023-12-06 11:35:00,141.54,141.71,141.47,141.56,13352.0,133.7171,133.8777,133.6509,133.7359,13352.0
2023-12-06 11:40:00,141.59,141.63,141.4,141.43,18245.0,133.7643,133.8021,133.5848,133.6131,18245.0
2023-12-06 11:45:00,141.46,141.52,141.26,141.27,8716.0,133.6415,133.6982,133.4525,133.462,8716.0
2023-12-06 11:50:00,141.25,141.45,141.14,141.38,8592.0,133.4431,133.632,133.3392,133.5659,8592.0
2023-12-06 11:55:00,141.35,141.41,141.18,141.41,4261.0,133.5376,133.5942,133.3769,133.5942,4261.0
2023-12-06 12:00:00,141.37,141.37,140.99,140.99,12749.0,133.5564,133.5564,133.1974,133.1974,12749.0
2023-12-06 12:05:00,140.98,140.98,140.81,140.88,5137.0,133.188,133.188,133.0274,133.0935,5137.0
2023-12-06 12:10:00,140.91,141.0,140.83,140.97,5982.0,133.1219,133.2069,133.0463,133.1786,5982.0
2023-12-06 12:15:00,140.88,140.93,140.8,140.8,7761.0,133.0935,133.1408,133.018,133.018,7761.0
2023-12-06 12:20:00,140.8,140.83,140.66,140.83,9491.0,133.018,133.0463,132.8857,133.0463,9491.0
2023-12-06 12:25:00,140.85,140.91,140.8,140.81,8094.0,133.0652,133.1219,133.018,133.0274,8094.0
2023-12-06 12:30:00,140.85,140.92,140.68,140.74,6407.0,133.0652,133.1313,132.9046,132.9613,6407.0
2023-12-06 12:35:00,140.71,140.88,140.62,140.86,6716.0,132.9329,133.0935,132.8479,133.0746,6716.0
2023-12-06 12:40:00,140.85,140.93,140.78,140.88,6547.0,133.0652,133.1408,132.9991,133.0935,6547.0
2023-12-06 12:45:00,140.85,140.86,140.62,140.86,5072.0,133.0652,133.0746,132.8479,133.0746,5072.0
2023-12-06 12:50:00,140.75,140.77,140.51,140.64,8379.0,132.9707,132.9896,132.744,132.8668,8379.0
2023-12-06 12:55:00,140.64,140.64,140.48,140.55,5380.0,132.8668,132.8668,132.7156,132.7818,5380.0
2023-12-06 13:00:00,140.43,140.58,140.43,140.49,4146.0,132.6684,132.8101,132.6684,132.7251,4146.0
2023-12-06 13:05:00,140.51,140.57,140.41,140.53,5246.0,132.744,132.8007,132.6495,132.7629,5246.0
2023-12-06 13:10:00,140.58,140.63,140.45,140.5,10518.0,132.8101,132.8573,132.6873,132.7345,10518.0
2023-12-06 13:15:00,140.51,140.53,140.39,140.49,6776.0,132.744,132.7629,132.6306,132.7251,6776.0
2023-12-06 13:20:00,140.53,140.66,140.39,140.63,7739.0,132.7629,132.8857,132.6306,132.8573,7739.0
2023-12-06 13:25:00,140.58,140.77,140.57,140.7,3952.0,132.8101,132.9896,132.8007,132.9235,3952.0
2023-12-06 13:30:00,140.75,140.91,140.68,140.79,3299.0,132.9707,133.1219,132.9046,133.0085,3299.0
2023-12-06 13:35:00,140.78,140.84,140.72,140.75,4000.0,132.9991,133.0557,132.9424,132.9707,4000.0
2023-12-06 13:40:00,140.77,140.79,140.68,140.68,3732.0,132.9896,133.0085,132.9046,132.9046,3732.0
2023-12-06 13:45:00,140.71,140.81,140.7,140.73,7028.0,132.9329,133.0274,132.9235,132.9518,7028.0
2023-12-06 13:50:00,140.68,140.71,140.58,140.63,3767.0,132.9046,132.9329,132.8101,132.8573,3767.0
2023-12-06 13:55:00,140.68,140.76,140.52,140.52,5723.0,132.9046,132.9802,132.7534,132.7534,5723.0
2023-12-06 14:00:00,140.49,140.78,140.39,140.78,4848.0,132.7251,132.9991,132.6306,132.9991,4848.0
2023-12-06 14:05:00,140.76,140.98,140.75,140.98,4643.0,132.9802,133.188,132.9707,133.188,4643.0
2023-12-06 14:10:00,140.97,140.99,140.66,140.66,43333.0,133.1786,133.1974,132.8857,132.8857,43333.0
2023-12-06 14:15:00,140.61,140.7,140.56,140.64,9017.0,132.8385,132.9235,132.7912,132.8668,9017.0
2023-12-06 14:20:00,140.67,140.68,140.41,140.44,12572.0,132.8951,132.9046,132.6495,132.6778,12572.0
2023-12-06 14:25:00,140.44,140.44,140.32,140.36,10378.0,132.6778,132.6778,132.5645,132.6023,10378.0
2023-12-06 14:30:00,140.34,140.34,140.12,140.19,13191.0,132.5834,132.5834,132.3755,132.4417,13191.0
2023-12-06 14:35:00,140.27,140.27,140.08,140.19,4439.0,132.5172,132.5172,132.3377,132.4417,4439.0
2023-12-06 14:40:00,140.16,140.23,139.84,139.9,9595.0,132.4133,132.4795,132.111,132.1677,9595.0
2023-12-06 14:45:00,139.91,139.95,139.76,139.94,6227.0,132.1771,132.2149,132.0354,132.2055,6227.0
2023-12-06 14:50:00,139.99,139.99,139.85,139.93,6883.0,132.2527,132.2527,132.1205,132.196,6883.0
2023-12-06 14:55:00,139.95,139.98,139.73,139.73,14290.0,132.2149,132.2433,132.0071,132.0071,14290.0
2023-12-06 15:00:00,139.72,139.85,139.68,139.75,13397.0,131.9976,132.1205,131.9599,132.026,13397.0
2023-12-06 15:05:00,139.74,139.96,139.74,139.92,8653.0,132.0165,132.2244,132.0165,132.1866,8653.0
2023-12-06 15:10:00,139.92,139.92,139.71,139.78,8645.0,132.1866,132.1866,131.9882,132.0543,8645.0
2023-12-06 15:15:00,139.83,139.9,139.78,139.82,13206.0,132.1016,132.1677,132.0543,132.0921,13206.0
2023-12-06 15:20:00,139.82,139.82,139.43,139.43,13191.0,132.0921,132.0921,131.7237,131.7237,13191.0
2023-12-06 15:25:00,139.41,139.52,139.38,139.52,12461.0,131.7048,131.8087,131.6764,131.8087,12461.0
2023-12-06 15:30:00,139.44,139.57,139.35,139.5,13301.0,131.7331,131.8559,131.6481,131.7898,13301.0
2023-12-06 15:35:00,139.51,139.52,139.19,139.19,15334.0,131.7992,131.8087,131.4969,131.4969,15334.0
2023-12-06 15:40:00,139.2,139.35,139.12,139.35,26389.0,131.5064,131.6481,131.4308,131.6481,26389.0
2023-12-06 15:45:00,139.35,139.55,139.3,139.55,51085.0,131.6481,131.837,131.6009,131.837,51085.0
2023-12-06 15:50:00,139.5,139.61,139.0,139.18,58193.0,131.7898,131.8937,131.3174,131.4875,58193.0
2023-12-06 15:55:00,139.2,139.4,139.18,139.38,111203.0,131.5064,131.6953,131.4875,131.6764,111203.0
2023-12-07 09:30:00,140.14,140.36,139.19,139.27,27458.0,132.3944,132.6023,131.4969,131.5725,27458.0
2023-12-07 09:35:00,139.38,140.09,139.23,140.09,26118.0,131.6764,132.3472,131.5347,132.3472,26118.0
2023-12-07 09:40:00,139.86,140.57,139.86,139.98,14173.0,132.1299,132.8007,132.1299,132.2433,14173.0
2023-12-07 09:45:00,139.88,140.18,139.78,140.06,14882.0,132.1488,132.4322,132.0543,132.3189,14882.0
2023-12-07 09:50:00,140.14,140.46,140.07,140.45,24651.0,132.3944,132.6967,132.3283,132.6873,24651.0
2023-12-07 09:55:00,140.41,140.52,140.02,140.45,8650.0,132.6495,132.7534,132.2811,132.6873,8650.0
2023-12-07 10:00:00,140.41,140.72,140.4,140.63,7396.0,132.6495,132.9424,132.6401,132.8573,7396.0
2023-12-07 10:05:00,140.66,141.15,140.51,140.69,23299.0,132.8857,133.3486,132.744,132.914,23299.0
2023-12-07 10:10:00,140.61,140.61,140.23,140.34,8846.0,132.8385,132.8385,132.4795,132.5834,8846.0
2023-12-07 10:15:00,140.36,140.56,140.29,140.47,16245.0,132.6023,132.7912,132.5361,132.7062,16245.0
2023-12-07 10:20:00,140.47,140.86,140.43,140.65,13594.0,132.7062,133.0746,132.6684,132.8762,13594.0
2023-12-07 10:25:00,140.62,140.62,140.32,140.33,11905.0,132.8479,132.8479,132.5645,132.5739,11905.0
2023-12-07 10:30:00,140.36,140.42,140.2,140.29,13180.0,132.6023,132.659,132.4511,132.5361,13180.0
2023-12-07 10:35:00,140.22,140.38,140.14,140.3,8221.0,132.47,132.6212,132.3944,132.5456,8221.0
2023-12-07 10:40:00,140.3,140.3,140.04,140.2,7700.0,132.5456,132.5456,132.3,132.4511,7700.0
2023-12-07 10:45:00,140.15,140.17,140.05,140.13,21443.0,132.4039,132.4228,132.3094,132.385,21443.0
2023-12-07 10:50:00,140.13,140.25,139.95,140.02,17058.0,132.385,132.4983,132.2149,132.2811,17058.0
2023-12-07 10:55:00,140.02,140.23,139.85,139.88,6088.0,132.2811,132.4795,132.1205,132.1488,6088.0
2023-12-07 11:00:00,139.88,140.23,139.87,140.17,10359.0,132.1488,132.4795,132.1394,132.4228,10359.0
2023-12-07 11:05:00,140.17,140.35,140.17,140.2,4084.0,132.4228,132.5928,132.4228,132.4511,4084.0
2023-12-07 11:10:00,140.19,140.19,139.94,140.0,12861.0,132.4417,132.4417,132.2055,132.2622,12861.0
2023-12-07 11:15:00,140.0,140.0,139.62,139.69,38426.0,132.2622,132.2622,131.9032,131.9693,38426.0
2023-12-07 11:20:00,139.65,139.78,139.55,139.59,11214.0,131.9315,132.0543,131.837,131.8748,11214.0
2023-12-07 11:25:00,139.59,139.62,139.43,139.46,11562.0,131.8748,131.9032,131.7237,131.752,11562.0
2023-12-07 11:30:00,139.47,139.69,139.36,139.56,13543.0,131.7615,131.9693,131.6575,131.8465,13543.0
2023-12-07 11:35:00,139.6,139.68,139.45,139.51,13489.0,131.8843,131.9599,131.7426,131.7992,13489.0
2023-12-07 11:40:00,139.49,139.6,139.39,139.5,9362.0,131.7804,131.8843,131.6859,131.7898,9362.0
2023-12-07 11:45:00,139.46,139.56,139.25,139.25,6716.0,131.752,131.8465,131.5536,131.5536,6716.0
2023-12-07 11:50:00,139.25,139.52,139.21,139.51,9558.0,131.5536,131.8087,131.5158,131.7992,9558.0
2023-12-07 11:55:00,139.52,139.64,139.44,139.56,10706.0,131.8087,131.9221,131.7331,131.8465,10706.0
2023-12-07 12:00:00,139.57,139.84,139.54,139.74,20645.0,131.8559,132.111,131.8276,132.0165,20645.0
2023-12-07 12:05:00,139.72,139.77,139.58,139.63,4183.0,131.9976,132.0449,131.8654,131.9126,4183.0
2023-12-07 12:10:00,139.63,139.7,139.55,139.63,4258.0,131.9126,131.9787,131.837,131.9126,4258.0
2023-12-07 12:15:00,139.61,139.69,139.55,139.6,7002.0,131.8937,131.9693,131.837,131.8843,7002.0
2023-12-07 12:20:00,139.63,139.71,139.31,139.33,32819.0,131.9126,131.9882,131.6103,131.6292,32819.0
2023-12-07 12:25:00,139.35,139.51,139.32,139.37,16155.0,131.6481,131.7992,131.6198,131.667,16155.0
2023-12-07 12:30:00,139.38,139.72,139.37,139.72,8472.0,131.6764,131.9976,131.667,131.9976,8472.0
2023-12-07 12:35:00,139.72,139.94,139.65,139.94,7443.0,131.9976,132.2055,131.9315,132.2055,7443.0
2023-12-07 12:40:00,139.91,140.05,139.86,140.02,25830.0,132.1771,132.3094,132.1299,132.2811,25830.0
2023-12-07 12:45:00,140.06,140.25,140.0,140.0,5618.0,132.3189,132.4983,132.2622,132.2622,5618.0
2023-12-07 12:50:00,140.03,140.04,139.9,139.91,5874.0,132.2905,132.3,132.1677,132.1771,5874.0
2023-12-07 12:55:00,139.94,140.11,139.91,139.96,5815.0,132.2055,132.3661,132.1771,132.2244,5815.0
2023-12-07 13:00:00,139.96,140.07,139.92,139.93,5079.0,132.2244,132.3283,132.1866,132.196,5079.0
2023-12-07 13:05:00,139.97,140.05,139.94,140.05,11926.0,132.2338,132.3094,132.2055,132.3094,11926.0
2023-12-07 13:10:00,140.05,140.16,140.02,140.15,4016.0,132.3094,132.4133,132.2811,132.4039,4016.0
2023-12-07 13:15:00,140.14,140.34,140.06,140.31,6301.0,132.3944,132.5834,132.3189,132.555,6301.0
2023-12-07 13:20:00,140.32,140.41,140.25,140.4,6907.0,132.5645,132.6495,132.4983,132.6401,6907.0
2023-12-07 13:25:00,140.36,140.36,140.16,140.25,2749.0,132.6023,132.6023,132.4133,132.4983,2749.0
2023-12-07 13:30:00,140.29,140.36,140.24,140.36,3291.0,132.5361,132.6023,132.4889,132.6023,3291.0
2023-12-07 13:35:00,140.38,140.4,140.18,140.38,4286.0,132.6212,132.6401,132.4322,132.6212,4286.0
2023-12-07 13:40:00,140.41,140.48,140.3,140.36,9643.0,132.6495,132.7156,132.5456,132.6023,9643.0
2023-12-07 13:45:00,140.4,140.45,140.33,140.45,3242.0,132.6401,132.6873,132.5739,132.6873,3242.0
2023-12-07 13:50:00,140.42,140.45,140.34,140.44,3126.0,132.659,132.6873,132.5834,132.6778,3126.0
2023-12-07 13:55:00,140.44,140.44,140.35,140.41,5046.0,132.6778,132.6778,132.5928,132.6495,5046.0
2023-12-07 14:00:00,140.41,140.57,140.39,140.56,4131.0,132.6495,132.8007,132.6306,132.7912,4131.0
2023-12-07 14:05:00,140.54,140.7,140.51,140.68,4897.0,132.7723,132.9235,132.744,132.9046,4897.0
2023-12-07 14:10:00,140.67,140.7,140.49,140.5,9603.0,132.8951,132.9235,132.7251,132.7345,9603.0
2023-12-07 14:15:00,140.48,140.56,140.48,140.48,5964.0,132.7156,132.7912,132.7156,132.7156,5964.0
2023-12-07 14:20:00,140.48,140.64,140.45,140.46,11219.0,132.7156,132.8668,132.6873,132.6967,11219.0
2023-12-07 14:25:00,140.47,140.5,140.39,140.44,9687.0,132.7062,132.7345,132.6306,132.6778,9687.0
2023-12-07 14:30:00,140.46,140.47,140.26,140.26,8148.0,132.6967,132.7062,132.5078,132.5078,8148.0
2023-12-07 14:35:00,140.25,140.32,140.23,140.25,5242.0,132.4983,132.5645,132.4795,132.4983,5242.0
2023-12-07 14:40:00,140.25,140.32,140.13,140.2,5404.0,132.4983,132.5645,132.385,132.4511,5404.0
2023-12-07 14:45:00,140.21,140.3,140.17,140.22,7988.0,132.4606,132.5456,132.4228,132.47,7988.0
2023-12-07 14:50:00,140.21,140.21,139.97,139.99,7491.0,132.4606,132.4606,132.2338,132.2527,7491.0
2023-12-07 14:55:00,139.96,140.0,139.93,139.94,4431.0,132.2244,132.2622,132.196,132.2055,4431.0
2023-12-07 15:00:00,140.0,140.03,139.94,140.0,9103.0,132.2622,132.2905,132.2055,132.2622,9103.0
2023-12-07 15:05:00,140.02,140.12,140.0,140.07,11181.0,132.2811,132.3755,132.2622,132.3283,11181.0
2023-12-07 15:10:00,140.05,140.22,140.04,140.21,7209.0,132.3094,132.47,132.3,132.4606,7209.0
2023-12-07 15:15:00,140.19,140.3,140.18,140.28,7747.0,132.4417,132.5456,132.4322,132.5267,7747.0
2023-12-07 15:20:00,140.27,140.33,140.18,140.19,8737.0,132.5172,132.5739,132.4322,132.4417,8737.0
2023-12-07 15:25:00,140.2,140.26,140.09,140.12,19835.0,132.4511,132.5078,132.3472,132.3755,19835.0
2023-12-07 15:30:00,140.12,140.16,139.89,139.89,13906.0,132.3755,132.4133,132.1582,132.1582,13906.0
2023-12-07 15:35:00,139.85,139.93,139.77,139.78,17393.0,132.1205,132.196,132.0449,132.0543,17393.0
2023-12-07 15:40:00,139.75,140.03,139.75,140.03,22971.0,132.026,132.2905,132.026,132.2905,22971.0
2023-12-07 15:45:00,140.02,140.14,139.95,140.13,30221.0,132.2811,132.3944,132.2149,132.385,30221.0
2023-12-07 15:50:00,140.13,140.16,139.82,139.88,53617.0,132.385,132.4133,132.0921,132.1488,53617.0
2023-12-07 15:55:00,139.89,139.93,139.62,139.75,135272.0,132.1582,132.196,131.9032,132.026,135272.0
2023-12-08 09:30:00,139.94,140.38,139.2,140.2,43816.0,132.2055,132.6212,131.5064,132.4511,43816.0
2023-12-08 09:35:00,140.21,140.5,140.05,140.06,25082.0,132.4606,132.7345,132.3094,132.3189,25082.0
2023-12-08 09:40:00,140.25,140.74,140.11,140.4,16675.0,132.4983,132.9613,132.3661,132.6401,16675.0
2023-12-08 09:45:00,140.41,140.61,140.21,140.27,18217.0,132.6495,132.8385,132.4606,132.5172,18217.0
2023-12-08 09:50:00,140.24,140.46,140.12,140.23,21046.0,132.4889,132.6967,132.3755,132.4795,21046.0
2023-12-08 09:55:00,140.28,140.46,140.19,140.41,15407.0,132.5267,132.6967,132.4417,132.6495,15407.0
2023-12-08 10:00:00,140.53,141.04,140.45,141.02,23468.0,132.7629,133.2447,132.6873,133.2258,23468.0
2023-12-08 10:05:00,141.05,141.52,141.01,141.47,65824.0,133.2541,133.6982,133.2163,133.6509,65824.0
2023-12-08 10:10:00,141.47,141.54,140.85,141.02,20302.0,133.6509,133.7171,133.0652,133.2258,20302.0
2023-12-08 10:15:00,141.0,141.22,140.9,141.14,23268.0,133.2069,133.4147,133.1124,133.3392,23268.0
2023-12-08 10:20:00,141.14,141.52,141.01,141.34,26409.0,133.3392,133.6982,133.2163,133.5281,26409.0
2023-12-08 10:25:00,141.37,141.47,141.22,141.38,11260.0,133.5564,133.6509,133.4147,133.5659,11260.0
2023-12-08 10:30:00,141.36,141.42,141.2,141.41,32333.0,133.547,133.6037,133.3958,133.5942,32333.0
2023-12-08 10:35:00,141.33,141.34,141.09,141.22,19929.0,133.5187,133.5281,133.2919,133.4147,19929.0
2023-12-08 10:40:00,141.19,141.24,140.85,141.15,40242.0,133.3864,133.4336,133.0652,133.3486,40242.0
2023-12-08 10:45:00,141.08,141.25,140.8,140.81,16737.0,133.2825,133.4431,133.018,133.0274,16737.0
2023-12-08 10:50:00,140.85,141.11,140.77,141.07,7264.0,133.0652,133.3108,132.9896,133.273,7264.0
2023-12-08 10:55:00,141.07,141.1,140.78,141.04,9529.0,133.273,133.3014,132.9991,133.2447,9529.0
2023-12-08 11:00:00,141.0,141.23,140.83,141.03,13288.0,133.2069,133.4242,133.0463,133.2352,13288.0
2023-12-08 11:05:00,140.97,141.09,140.74,140.8,11741.0,133.1786,133.2919,132.9613,133.018,11741.0
2023-12-08 11:10:00,140.81,140.81,140.21,140.33,35405.0,133.0274,133.0274,132.4606,132.5739,35405.0
2023-12-08 11:15:00,140.28,140.39,140.14,140.33,12119.0,132.5267,132.6306,132.3944,132.5739,12119.0
2023-12-08 11:20:00,140.31,140.4,140.25,140.29,5930.0,132.555,132.6401,132.4983,132.5361,5930.0
2023-12-08 11:25:00,140.24,140.48,140.18,140.28,11660.0,132.4889,132.7156,132.4322,132.5267,11660.0
2023-12-08 11:30:00,140.33,140.53,140.33,140.34,44454.0,132.5739,132.7629,132.5739,132.5834,44454.0
2023-12-08 11:35:00,140.37,140.51,140.26,140.36,13944.0,132.6117,132.744,132.5078,132.6023,13944.0
2023-12-08 11:40:00,140.3,140.3,140.1,140.16,8908.0,132.5456,132.5456,132.3566,132.4133,8908.0
2023-12-08 11:45:00,140.16,140.29,140.06,140.28,12208.0,132.4133,132.5361,132.3189,132.5267,12208.0
2023-12-08 11:50:00,140.28,140.29,140.04,140.24,7496.0,132.5267,132.5361,132.3,132.4889,7496.0
2023-12-08 11:55:00,140.22,140.49,140.19,140.42,15549.0,132.47,132.7251,132.4417,132.659,15549.0
2023-12-08 12:00:00,140.46,140.53,140.32,140.32,16932.0,132.6967,132.7629,132.5645,132.5645,16932.0
2023-12-08 12:05:00,140.32,140.4,140.27,140.29,11398.0,132.5645,132.6401,132.5172,132.5361,11398.0
2023-12-08 12:10:00,140.33,140.33,140.15,140.18,10372.0,132.5739,132.5739,132.4039,132.4322,10372.0
2023-12-08 12:15:00,140.15,140.23,140.1,140.18,8569.0,132.4039,132.4795,132.3566,132.4322,8569.0
2023-12-08 12:20:00,140.24,140.34,140.16,140.29,6067.0,132.4889,132.5834,132.4133,132.5361,6067.0
2023-12-08 12:25:00,140.3,140.47,140.28,140.45,5288.0,132.5456,132.7062,132.5267,132.6873,5288.0
2023-12-08 12:30:00,140.47,140.48,140.29,140.38,6733.0,132.7062,132.7156,132.5361,132.6212,6733.0
2023-12-08 12:35:00,140.37,140.4,140.27,140.33,5410.0,132.6117,132.6401,132.5172,132.5739,5410.0
2023-12-08 12:40:00,140.37,140.37,140.2,140.31,6567.0,132.6117,132.6117,132.4511,132.555,6567.0
2023-12-08 12:45:00,140.31,140.4,140.21,140.4,9481.0,132.555,132.6401,132.4606,132.6401,9481.0
2023-12-08 12:50:00,140.4,140.41,140.27,140.35,7930.0,132.6401,132.6495,132.5172,132.5928,7930.0
2023-12-08 12:55:00,140.4,140.4,140.2,140.25,11916.0,132.6401,132.6401,132.4511,132.4983,11916.0
2023-12-08 13:00:00,140.23,140.27,140.16,140.25,7383.0,132.4795,132.5172,132.4133,132.4983,7383.0
2023-12-08 13:05:00,140.25,140.34,140.18,140.19,11797.0,132.4983,132.5834,132.4322,132.4417,11797.0
2023-12-08 13:10:00,140.17,140.41,140.16,140.38,9544.0,132.4228,132.6495,132.4133,132.6212,9544.0
2023-12-08 13:15:00,140.37,140.53,140.28,140.53,8246.0,132.6117,132.7629,132.5267,132.7629,8246.0
2023-12-08 13:20:00,140.51,140.56,140.43,140.43,10540.0,132.744,132.7912,132.6684,132.6684,10540.0
2023-12-08 13:25:00,140.48,140.55,140.4,140.46,11186.0,132.7156,132.7818,132.6401,132.6967,11186.0
2023-12-08 13:30:00,140.46,140.5,140.3,140.36,14388.0,132.6967,132.7345,132.5456,132.6023,14388.0
2023-12-08 13:35:00,140.33,140.39,140.18,140.27,21096.0,132.5739,132.6306,132.4322,132.5172,21096.0
2023-12-08 13:40:00,140.27,140.28,140.13,140.13,6194.0,132.5172,132.5267,132.385,132.385,6194.0
2023-12-08 13:45:00,140.09,140.23,140.09,140.19,4566.0,132.3472,132.4795,132.3472,132.4417,4566.0
2023-12-08 13:50:00,140.16,140.35,140.14,140.35,8187.0,132.4133,132.5928,132.3944,132.5928,8187.0
2023-12-08 13:55:00,140.35,140.4,140.18,140.24,9591.0,132.5928,132.6401,132.4322,132.4889,9591.0
2023-12-08 14:00:00,140.25,140.39,140.24,140.36,5294.0,132.4983,132.6306,132.4889,132.6023,5294.0
2023-12-08 14:05:00,140.4,140.53,140.39,140.5,7070.0,132.6401,132.7629,132.6306,132.7345,7070.0
2023-12-08 14:10:00,140.49,140.53,140.35,140.36,13439.0,132.7251,132.7629,132.5928,132.6023,13439.0
2023-12-08 14:15:00,140.35,140.43,140.3,140.43,6449.0,132.5928,132.6684,132.5456,132.6684,6449.0
2023-12-08 14:20:00,140.42,140.52,140.33,140.5,15974.0,132.659,132.7534,132.5739,132.7345,15974.0
2023-12-08 14:25:00,140.57,140.85,140.53,140.75,8831.0,132.8007,133.0652,132.7629,132.9707,8831.0
2023-12-08 14:30:00,140.81,140.85,140.64,140.64,12202.0,133.0274,133.0652,132.8668,132.8668,12202.0
2023-12-08 14:35:00,140.64,140.66,140.46,140.56,20780.0,132.8668,132.8857,132.6967,132.7912,20780.0
2023-12-08 14:40:00,140.59,140.73,140.48,140.6,8984.0,132.8196,132.9518,132.7156,132.829,8984.0
2023-12-08 14:45:00,140.61,140.69,140.55,140.65,7794.0,132.8385,132.914,132.7818,132.8762,7794.0
2023-12-08 14:50:00,140.61,140.68,140.43,140.52,29627.0,132.8385,132.9046,132.6684,132.7534,29627.0
2023-12-08 14:55:00,140.5,140.61,140.44,140.61,35274.0,132.7345,132.8385,132.6778,132.8385,35274.0
2023-12-08 15:00:00,140.64,140.7,140.48,140.64,27576.0,132.8668,132.9235,132.7156,132.8668,27576.0
2023-12-08 15:05:00,140.65,140.75,140.51,140.69,19014.0,132.8762,132.9707,132.744,132.914,19014.0
2023-12-08 15:10:00,140.71,140.78,140.65,140.65,15195.0,132.9329,132.9991,132.8762,132.8762,15195.0
2023-12-08 15:15:00,140.65,140.77,140.64,140.71,14375.0,132.8762,132.9896,132.8668,132.9329,14375.0
2023-12-08 15:20:00,140.7,140.77,140.66,140.72,15697.0,132.9235,132.9896,132.8857,132.9424,15697.0
2023-12-08 15:25:00,140.69,140.83,140.68,140.77,32755.0,132.914,133.0463,132.9046,132.9896,32755.0
2023-12-08 15:30:00,140.77,140.82,140.7,140.79,16319.0,132.9896,133.0368,132.9235,133.0085,16319.0
2023-12-08 15:35:00,140.8,140.91,140.74,140.74,33090.0,133.018,133.1219,132.9613,132.9613,33090.0
2023-12-08 15:40:00,140.77,140.81,140.68,140.8,25659.0,132.9896,133.0274,132.9046,133.018,25659.0
2023-12-08 15:45:00,140.8,140.88,140.68,140.71,43961.0,133.018,133.0935,132.9046,132.9329,43961.0
2023-12-08 15:50:00,140.73,140.77,140.66,140.74,81019.0,132.9518,132.9896,132.8857,132.9613,81019.0
2023-12-08 15:55:00,140.73,140.76,140.62,140.71,129673.0,132.9518,132.9802,132.8479,132.9329,129673.0
2023-12-11 09:30:00,141.28,141.28,140.22,140.74,71453.0,133.4714,133.4714,132.47,132.9613,71453.0
2023-12-11 09:35:00,140.81,141.0,140.66,140.78,24965.0,133.0274,133.2069,132.8857,132.9991,24965.0
2023-12-11 09:40:00,140.78,141.04,140.66,140.69,26343.0,132.9991,133.2447,132.8857,132.914,26343.0
2023-12-11 09:45:00,140.69,141.02,140.47,140.59,17244.0,132.914,133.2258,132.7062,132.8196,17244.0
2023-12-11 09:50:00,140.48,140.69,140.39,140.44,13936.0,132.7156,132.914,132.6306,132.6778,13936.0
2023-12-11 09:55:00,140.53,141.05,140.47,140.98,27716.0,132.7629,133.2541,132.7062,133.188,27716.0
2023-12-11 10:00:00,141.0,141.07,140.87,140.9,12873.0,133.2069,133.273,133.0841,133.1124,12873.0
2023-12-11 10:05:00,140.94,140.97,140.69,140.93,20904.0,133.1502,133.1786,132.914,133.1408,20904.0
2023-12-11 10:10:00,140.92,140.96,140.64,140.91,35127.0,133.1313,133.1691,132.8668,133.1219,35127.0
2023-12-11 10:15:00,140.92,140.92,140.62,140.7,24634.0,133.1313,133.1313,132.8479,132.9235,24634.0
2023-12-11 10:20:00,140.77,140.77,140.6,140.64,21843.0,132.9896,132.9896,132.829,132.8668,21843.0
2023-12-11 10:25:00,140.6,140.69,140.44,140.69,7006.0,132.829,132.914,132.6778,132.914,7006.0
2023-12-11 10:30:00,140.71,140.9,140.55,140.84,17372.0,132.9329,133.1124,132.7818,133.0557,17372.0
2023-12-11 10:35:00,140.85,141.02,140.8,140.9,10564.0,133.0652,133.2258,133.018,133.1124,10564.0
2023-12-11 10:40:00,140.91,141.11,140.91,141.11,7505.0,133.1219,133.3108,133.1219,133.3108,7505.0
2023-12-11 10:45:00,141.11,141.11,140.84,140.86,9284.0,133.3108,133.3108,133.0557,133.0746,9284.0
2023-12-11 10:50:00,140.79,141.03,140.79,140.94,5432.0,133.0085,133.2352,133.0085,133.1502,5432.0
2023-12-11 10:55:00,140.94,141.08,140.93,141.0,21927.0,133.1502,133.2825,133.1408,133.2069,21927.0
2023-12-11 11:00:00,141.0,141.07,140.94,140.95,20293.0,133.2069,133.273,133.1502,133.1597,20293.0
2023-12-11 11:05:00,141.03,141.15,140.77,140.92,71501.0,133.2352,133.3486,132.9896,133.1313,71501.0
2023-12-11 11:10:00,140.88,141.05,140.84,140.94,11294.0,133.0935,133.2541,133.0557,133.1502,11294.0
2023-12-11 11:15:00,140.94,140.95,140.67,140.75,10224.0,133.1502,133.1597,132.8951,132.9707,10224.0
2023-12-11 11:20:00,140.7,140.9,140.69,140.87,16430.0,132.9235,133.1124,132.914,133.0841,16430.0
2023-12-11 11:25:00,140.84,140.93,140.76,140.93,14632.0,133.0557,133.1408,132.9802,133.1408,14632.0
2023-12-11 11:30:00,140.95,140.96,140.64,140.68,14837.0,133.1597,133.1691,132.8668,132.9046,14837.0
2023-12-11 11:35:00,140.73,141.03,140.71,141.01,20330.0,132.9518,133.2352,132.9329,133.2163,20330.0
2023-12-11 11:40:00,140.92,141.04,140.88,140.94,4467.0,133.1313,133.2447,133.0935,133.1502,4467.0
2023-12-11 11:45:00,140.88,141.39,140.87,141.25,20940.0,133.0935,133.5753,133.0841,133.4431,20940.0
2023-12-11 11:50:00,141.23,141.51,141.23,141.37,5039.0,133.4242,133.6887,133.4242,133.5564,5039.0
2023-12-11 11:55:00,141.31,141.41,141.18,141.19,15476.0,133.4998,133.5942,133.3769,133.3864,15476.0
2023-12-11 12:00:00,141.26,141.28,141.15,141.27,8045.0,133.4525,133.4714,133.3486,133.462,8045.0
2023-12-11 12:05:00,141.27,141.55,141.27,141.53,7611.0,133.462,133.7265,133.462,133.7076,7611.0
2023-12-11 12:10:00,141.56,141.67,141.5,141.67,7340.0,133.7359,133.8399,133.6793,133.8399,7340.0
2023-12-11 12:15:00,141.68,141.7,141.6,141.65,5725.0,133.8493,133.8682,133.7737,133.821,5725.0
2023-12-11 12:20:00,141.69,141.75,141.66,141.69,7881.0,133.8588,133.9154,133.8304,133.8588,7881.0
2023-12-11 12:25:00,141.68,141.71,141.42,141.42,12401.0,133.8493,133.8777,133.6037,133.6037,12401.0
2023-12-11 12:30:00,141.45,141.71,141.42,141.66,16623.0,133.632,133.8777,133.6037,133.8304,16623.0
2023-12-11 12:35:00,141.65,141.73,141.59,141.63,31513.0,133.821,133.8965,133.7643,133.8021,31513.0
2023-12-11 12:40:00,141.66,141.66,141.52,141.52,10527.0,133.8304,133.8304,133.6982,133.6982,10527.0
2023-12-11 12:45:00,141.54,141.72,141.46,141.59,12915.0,133.7171,133.8871,133.6415,133.7643,12915.0
2023-12-11 12:50:00,141.59,141.62,141.52,141.59,2955.0,133.7643,133.7926,133.6982,133.7643,2955.0
2023-12-11 12:55:00,141.53,141.53,141.4,141.41,2896.0,133.7076,133.7076,133.5848,133.5942,2896.0
2023-12-11 13:00:00,141.38,141.38,141.04,141.24,21672.0,133.5659,133.5659,133.2447,133.4336,21672.0
2023-12-11 13:05:00,141.24,141.26,141.13,141.24,7568.0,133.4336,133.4525,133.3297,133.4336,7568.0
2023-12-11 13:10:00,141.13,141.18,141.05,141.18,8237.0,133.3297,133.3769,133.2541,133.3769,8237.0
2023-12-11 13:15:00,141.2,141.31,141.19,141.31,6563.0,133.3958,133.4998,133.3864,133.4998,6563.0
2023-12-11 13:20:00,141.31,141.41,141.3,141.34,17635.0,133.4998,133.5942,133.4903,133.5281,17635.0
2023-12-11 13:25:00,141.3,141.32,141.23,141.24,6692.0,133.4903,133.5092,133.4242,133.4336,6692.0
2023-12-11 13:30:00,141.21,141.37,141.19,141.33,13435.0,133.4053,133.5564,133.3864,133.5187,13435.0
2023-12-11 13:35:00,141.38,141.52,141.36,141.5,13646.0,133.5659,133.6982,133.547,133.6793,13646.0
2023-12-11 13:40:00,141.5,141.5,141.36,141.42,21159.0,133.6793,133.6793,133.547,133.6037,21159.0
2023-12-11 13:45:00,141.42,141.43,141.25,141.34,16325.0,133.6037,133.6131,133.4431,133.5281,16325.0
2023-12-11 13:50:00,141.31,141.46,141.31,141.39,11451.0,133.4998,133.6415,133.4998,133.5753,11451.0
2023-12-11 13:55:00,141.39,141.39,141.16,141.3,9419.0,133.5753,133.5753,133.3581,133.4903,9419.0
2023-12-11 14:00:00,141.31,141.44,141.31,141.37,1892.0,133.4998,133.6226,133.4998,133.5564,1892.0
2023-12-11 14:05:00,141.33,141.38,141.31,141.34,6704.0,133.5187,133.5659,133.4998,133.5281,6704.0
2023-12-11 14:10:00,141.32,141.52,141.31,141.48,22055.0,133.5092,133.6982,133.4998,133.6604,22055.0
2023-12-11 14:15:00,141.48,141.56,141.46,141.54,5267.0,133.6604,133.7359,133.6415,133.7171,5267.0
2023-12-11 14:20:00,141.5,141.6,141.5,141.6,4318.0,133.6793,133.7737,133.6793,133.7737,4318.0
2023-12-11 14:25:00,141.59,141.59,141.4,141.4,7852.0,133.7643,133.7643,133.5848,133.5848,7852.0
2023-12-11 14:30:00,141.42,141.46,141.33,141.34,4212.0,133.6037,133.6415,133.5187,133.5281,4212.0
2023-12-11 14:35:00,141.33,141.33,141.25,141.25,3780.0,133.5187,133.5187,133.4431,133.4431,3780.0
2023-12-11 14:40:00,141.25,141.27,141.15,141.16,6903.0,133.4431,133.462,133.3486,133.3581,6903.0
2023-12-11 14:45:00,141.14,141.26,141.14,141.26,3970.0,133.3392,133.4525,133.3392,133.4525,3970.0
2023-12-11 14:50:00,141.28,141.34,141.28,141.28,5063.0,133.4714,133.5281,133.4714,133.4714,5063.0
2023-12-11 14:55:00,141.25,141.28,141.2,141.21,5761.0,133.4431,133.4714,133.3958,133.4053,5761.0
2023-12-11 15:00:00,141.19,141.34,141.12,141.16,55648.0,133.3864,133.5281,133.3203,133.3581,55648.0
2023-12-11 15:05:00,141.16,141.2,141.02,141.15,18171.0,133.3581,133.3958,133.2258,133.3486,18171.0
2023-12-11 15:10:00,141.13,141.19,141.11,141.19,11266.0,133.3297,133.3864,133.3108,133.3864,11266.0
2023-12-11 15:15:00,141.18,141.18,141.07,141.16,29489.0,133.3769,133.3769,133.273,133.3581,29489.0
2023-12-11 15:20:00,141.17,141.3,141.14,141.17,11034.0,133.3675,133.4903,133.3392,133.3675,11034.0
2023-12-11 15:25:00,141.19,141.19,140.96,140.96,14750.0,133.3864,133.3864,133.1691,133.1691,14750.0
2023-12-11 15:30:00,140.94,140.95,140.82,140.91,7293.0,133.1502,133.1597,133.0368,133.1219,7293.0
2023-12-11 15:35:00,140.94,141.06,140.94,141.02,7894.0,133.1502,133.2636,133.1502,133.2258,7894.0
2023-12-11 15:40:00,141.05,141.07,141.02,141.03,13113.0,133.2541,133.273,133.2258,133.2352,13113.0
2023-12-11 15:45:00,141.03,141.17,141.02,141.12,24907.0,133.2352,133.3675,133.2258,133.3203,24907.0
2023-12-11 15:50:00,141.09,141.11,140.78,140.83,44619.0,133.2919,133.3108,132.9991,133.0463,44619.0
2023-12-11 15:55:00,140.84,141.19,140.79,141.01,101581.0,133.0557,133.3864,133.0085,133.2163,101581.0
2023-12-12 09:30:00,140.93,140.93,140.14,140.44,22110.0,133.1408,133.1408,132.3944,132.6778,22110.0
2023-12-12 09:35:00,140.39,140.67,140.22,140.25,6462.0,132.6306,132.8951,132.47,132.4983,6462.0
2023-12-12 09:40:00,140.35,140.98,140.23,140.8,9968.0,132.5928,133.188,132.4795,133.018,9968.0
2023-12-12 09:45:00,140.89,141.38,140.8,141.24,13284.0,133.103,133.5659,133.018,133.4336,13284.0
2023-12-12 09:50:00,141.22,141.32,141.07,141.07,6988.0,133.4147,133.5092,133.273,133.273,6988.0
2023-12-12 09:55:00,141.09,141.18,140.76,140.76,2368.0,133.2919,133.3769,132.9802,132.9802,2368.0
2023-12-12 10:00:00,140.78,140.86,140.64,140.86,21266.0,132.9991,133.0746,132.8668,133.0746,21266.0
2023-12-12 10:05:00,141.0,141.03,140.76,140.97,5604.0,133.2069,133.2352,132.9802,133.1786,5604.0
2023-12-12 10:10:00,140.91,140.99,140.65,140.66,4994.0,133.1219,133.1974,132.8762,132.8857,4994.0
2023-12-12 10:15:00,140.73,140.87,140.64,140.87,3705.0,132.9518,133.0841,132.8668,133.0841,3705.0
2023-12-12 10:20:00,140.81,141.02,140.79,140.88,3238.0,133.0274,133.2258,133.0085,133.0935,3238.0
2023-12-12 10:25:00,140.85,140.98,140.76,140.87,8405.0,133.0652,133.188,132.9802,133.0841,8405.0
2023-12-12 10:30:00,140.87,141.05,140.86,141.0,2911.0,133.0841,133.2541,133.0746,133.2069,2911.0
2023-12-12 10:35:00,140.98,140.98,140.81,140.86,5850.0,133.188,133.188,133.0274,133.0746,5850.0
2023-12-12 10:40:00,140.87,141.06,140.85,140.97,5706.0,133.0841,133.2636,133.0652,133.1786,5706.0
2023-12-12 10:45:00,140.97,141.26,140.97,141.24,3969.0,133.1786,133.4525,133.1786,133.4336,3969.0
2023-12-12 10:50:00,141.18,141.19,141.03,141.11,7752.0,133.3769,133.3864,133.2352,133.3108,7752.0
2023-12-12 10:55:00,141.11,141.35,141.11,141.35,3853.0,133.3108,133.5376,133.3108,133.5376,3853.0
2023-12-12 11:00:00,141.28,141.36,141.17,141.26,5895.0,133.4714,133.547,133.3675,133.4525,5895.0
2023-12-12 11:05:00,141.22,141.22,141.06,141.21,6684.0,133.4147,133.4147,133.2636,133.4053,6684.0
2023-12-12 11:10:00,141.18,141.28,141.17,141.21,2576.0,133.3769,133.4714,133.3675,133.4053,2576.0
2023-12-12 11:15:00,141.24,141.28,141.16,141.25,3253.0,133.4336,133.4714,133.3581,133.4431,3253.0
2023-12-12 11:20:00,141.23,141.27,141.19,141.27,3045.0,133.4242,133.462,133.3864,133.462,3045.0
2023-12-12 11:25:00,141.26,141.29,141.11,141.29,5600.0,133.4525,133.4809,133.3108,133.4809,5600.0
2023-12-12 11:30:00,141.29,141.29,141.17,141.18,3069.0,133.4809,133.4809,133.3675,133.3769,3069.0
2023-12-12 11:35:00,141.19,141.38,141.19,141.34,2767.0,133.3864,133.5659,133.3864,133.5281,2767.0
2023-12-12 11:40:00,141.34,141.34,141.15,141.15,3603.0,133.5281,133.5281,133.3486,133.3486,3603.0
2023-12-12 11:45:00,141.2,141.32,141.18,141.29,7504.0,133.3958,133.5092,133.3769,133.4809,7504.0
2023-12-12 11:50:00,141.35,141.52,141.24,141.5,21187.0,133.5376,133.6982,133.4336,133.6793,21187.0
2023-12-12 11:55:00,141.49,141.65,141.49,141.63,5578.0,133.6698,133.821,133.6698,133.8021,5578.0
2023-12-12 12:00:00,141.6,141.61,141.44,141.44,8031.0,133.7737,133.7832,133.6226,133.6226,8031.0
2023-12-12 12:05:00,141.44,141.49,141.31,141.34,4540.0,133.6226,133.6698,133.4998,133.5281,4540.0
2023-12-12 12:10:00,141.34,141.4,141.28,141.39,4170.0,133.5281,133.5848,133.4714,133.5753,4170.0
2023-12-12 12:15:00,141.41,141.52,141.36,141.43,3613.0,133.5942,133.6982,133.547,133.6131,3613.0
2023-12-12 12:20:00,141.48,141.52,141.36,141.38,3842.0,133.6604,133.6982,133.547,133.5659,3842.0
2023-12-12 12:25:00,141.39,141.58,141.39,141.5,3212.0,133.5753,133.7548,133.5753,133.6793,3212.0
2023-12-12 12:30:00,141.52,141.68,141.5,141.68,3295.0,133.6982,133.8493,133.6793,133.8493,3295.0
2023-12-12 12:35:00,141.64,141.74,141.62,141.69,5137.0,133.8115,133.906,133.7926,133.8588,5137.0
2023-12-12 12:40:00,141.69,141.75,141.62,141.62,4729.0,133.8588,133.9154,133.7926,133.7926,4729.0
2023-12-12 12:45:00,141.62,141.69,141.59,141.62,8059.0,133.7926,133.8588,133.7643,133.7926,8059.0
2023-12-12 12:50:00,141.63,141.63,141.48,141.48,5802.0,133.8021,133.8021,133.6604,133.6604,5802.0
2023-12-12 12:55:00,141.46,141.48,141.32,141.33,4956.0,133.6415,133.6604,133.5092,133.5187,4956.0
2023-12-12 13:00:00,141.29,141.5,141.26,141.48,6859.0,133.4809,133.6793,133.4525,133.6604,6859.0
2023-12-12 13:05:00,141.44,141.44,141.22,141.25,5863.0,133.6226,133.6226,133.4147,133.4431,5863.0
2023-12-12 13:10:00,141.26,141.26,141.14,141.18,5632.0,133.4525,133.4525,133.3392,133.3769,5632.0
2023-12-12 13:15:00,141.2,141.26,141.17,141.19,3902.0,133.3958,133.4525,133.3675,133.3864,3902.0
2023-12-12 13:20:00,141.16,141.3,141.13,141.3,4802.0,133.3581,133.4903,133.3297,133.4903,4802.0
2023-12-12 13:25:00,141.28,141.32,141.24,141.24,3855.0,133.4714,133.5092,133.4336,133.4336,3855.0
2023-12-12 13:30:00,141.28,141.28,141.14,141.15,3480.0,133.4714,133.4714,133.3392,133.3486,3480.0
2023-12-12 13:35:00,141.19,141.19,141.08,141.1,3884.0,133.3864,133.3864,133.2825,133.3014,3884.0
2023-12-12 13:40:00,141.09,141.1,140.93,140.98,4290.0,133.2919,133.3014,133.1408,133.188,4290.0
2023-12-12 13:45:00,140.92,141.0,140.9,140.95,4398.0,133.1313,133.2069,133.1124,133.1597,4398.0
2023-12-12 13:50:00,140.94,140.98,140.89,140.96,3607.0,133.1502,133.188,133.103,133.1691,3607.0
2023-12-12 13:55:00,140.92,140.94,140.75,140.81,3875.0,133.1313,133.1502,132.9707,133.0274,3875.0
2023-12-12 14:00:00,140.76,140.76,140.63,140.63,8845.0,132.9802,132.9802,132.8573,132.8573,8845.0
2023-12-12 14:05:00,140.61,140.65,140.36,140.39,14971.0,132.8385,132.8762,132.6023,132.6306,14971.0
2023-12-12 14:10:00,140.36,140.52,140.36,140.48,13373.0,132.6023,132.7534,132.6023,132.7156,13373.0
2023-12-12 14:15:00,140.5,140.7,140.46,140.68,4918.0,132.7345,132.9235,132.6967,132.9046,4918.0
2023-12-12 14:20:00,140.67,140.79,140.65,140.75,2894.0,132.8951,133.0085,132.8762,132.9707,2894.0
2023-12-12 14:25:00,140.74,140.84,140.68,140.72,9015.0,132.9613,133.0557,132.9046,132.9424,9015.0
2023-12-12 14:30:00,140.67,140.82,140.67,140.8,5309.0,132.8951,133.0368,132.8951,133.018,5309.0
2023-12-12 14:35:00,140.81,140.86,140.77,140.77,3136.0,133.0274,133.0746,132.9896,132.9896,3136.0
2023-12-12 14:40:00,140.78,140.82,140.67,140.68,10069.0,132.9991,133.0368,132.8951,132.9046,10069.0
2023-12-12 14:45:00,140.65,140.74,140.65,140.68,6163.0,132.8762,132.9613,132.8762,132.9046,6163.0
2023-12-12 14:50:00,140.7,140.71,140.63,140.66,7782.0,132.9235,132.9329,132.8573,132.8857,7782.0
2023-12-12 14:55:00,140.69,140.77,140.66,140.75,5679.0,132.914,132.9896,132.8857,132.9707,5679.0
2023-12-12 15:00:00,140.74,140.88,140.71,140.88,5189.0,132.9613,133.0935,132.9329,133.0935,5189.0
2023-12-12 15:05:00,140.88,140.96,140.81,140.87,11157.0,133.0935,133.1691,133.0274,133.0841,11157.0
2023-12-12 15:10:00,140.89,140.89,140.77,140.84,14344.0,133.103,133.103,132.9896,133.0557,14344.0
2023-12-12 15:15:00,140.82,140.84,140.63,140.68,11768.0,133.0368,133.0557,132.8573,132.9046,11768.0
2023-12-12 15:20:00,140.69,140.75,140.6,140.63,11445.0,132.914,132.9707,132.829,132.8573,11445.0
2023-12-12 15:25:00,140.63,140.79,140.63,140.79,8984.0,132.8573,133.0085,132.8573,133.0085,8984.0
2023-12-12 15:30:00,140.78,140.78,140.66,140.68,9349.0,132.9991,132.9991,132.8857,132.9046,9349.0
2023-12-12 15:35:00,140.67,140.68,140.56,140.56,13682.0,132.8951,132.9046,132.7912,132.7912,13682.0
2023-12-12 15:40:00,140.55,140.57,140.48,140.54,11170.0,132.7818,132.8007,132.7156,132.7723,11170.0
2023-12-12 15:45:00,140.52,140.71,140.52,140.63,18703.0,132.7534,132.9329,132.7534,132.8573,18703.0
2023-12-12 15:50:00,140.58,140.68,140.46,140.64,36860.0,132.8101,132.9046,132.6967,132.8668,36860.0
2023-12-12 15:55:00,140.66,140.85,140.64,140.85,77047.0,132.8857,133.0652,132.8668,133.0652,77047.0
2023-12-13 09:30:00,140.67,141.01,140.52,141.0,31777.0,132.8951,133.2163,132.7534,133.2069,31777.0
2023-12-13 09:35:00,140.85,140.92,140.34,140.81,6415.0,133.0652,133.1313,132.5834,133.0274,6415.0
2023-12-13 09:40:00,140.96,141.06,140.76,140.95,5808.0,133.1691,133.2636,132.9802,133.1597,5808.0
2023-12-13 09:45:00,140.97,141.23,140.83,140.96,14502.0,133.1786,133.4242,133.0463,133.1691,14502.0
2023-12-13 09:50:00,141.01,141.05,140.83,140.89,3429.0,133.2163,133.2541,133.0463,133.103,3429.0
2023-12-13 09:55:00,140.95,140.97,140.88,140.9,2282.0,133.1597,133.1786,133.0935,133.1124,2282.0
2023-12-13 10:00:00,140.91,141.52,140.9,141.24,20620.0,133.1219,133.6982,133.1124,133.4336,20620.0
2023-12-13 10:05:00,141.18,141.34,140.96,141.3,10044.0,133.3769,133.5281,133.1691,133.4903,10044.0
2023-12-13 10:10:00,141.31,141.32,141.03,141.1,5417.0,133.4998,133.5092,133.2352,133.3014,5417.0
2023-12-13 10:15:00,141.1,141.26,141.04,141.22,7110.0,133.3014,133.4525,133.2447,133.4147,7110.0
2023-12-13 10:20:00,141.27,141.34,141.17,141.17,3613.0,133.462,133.5281,133.3675,133.3675,3613.0
2023-12-13 10:25:00,141.23,141.57,141.19,141.54,4722.0,133.4242,133.7454,133.3864,133.7171,4722.0
2023-12-13 10:30:00,141.54,141.66,141.31,141.32,10895.0,133.7171,133.8304,133.4998,133.5092,10895.0
2023-12-13 10:35:00,141.33,141.36,140.96,141.19,11325.0,133.5187,133.547,133.1691,133.3864,11325.0
2023-12-13 10:40:00,141.22,141.23,140.78,140.83,8228.0,133.4147,133.4242,132.9991,133.0463,8228.0
2023-12-13 10:45:00,140.88,141.08,140.87,140.93,5033.0,133.0935,133.2825,133.0841,133.1408,5033.0
2023-12-13 10:50:00,141.0,141.29,140.98,141.28,7573.0,133.2069,133.4809,133.188,133.4714,7573.0
2023-12-13 10:55:00,141.34,141.39,141.07,141.07,4566.0,133.5281,133.5753,133.273,133.273,4566.0
2023-12-13 11:00:00,141.06,141.14,140.93,141.09,6252.0,133.2636,133.3392,133.1408,133.2919,6252.0
2023-12-13 11:05:00,141.05,141.1,140.91,140.91,8898.0,133.2541,133.3014,133.1219,133.1219,8898.0
2023-12-13 11:10:00,140.94,141.05,140.88,141.02,11063.0,133.1502,133.2541,133.0935,133.2258,11063.0
2023-12-13 11:15:00,141.06,141.12,140.98,141.12,7147.0,133.2636,133.3203,133.188,133.3203,7147.0
2023-12-13 11:20:00,141.06,141.34,141.06,141.24,13693.0,133.2636,133.5281,133.2636,133.4336,13693.0
2023-12-13 11:25:00,141.25,141.31,141.04,141.09,4843.0,133.4431,133.4998,133.2447,133.2919,4843.0
2023-12-13 11:30:00,141.09,141.21,140.95,141.14,4741.0,133.2919,133.4053,133.1597,133.3392,4741.0
2023-12-13 11:35:00,141.08,141.21,141.08,141.17,9594.0,133.2825,133.4053,133.2825,133.3675,9594.0
2023-12-13 11:40:00,141.17,141.17,140.97,141.02,3916.0,133.3675,133.3675,133.1786,133.2258,3916.0
2023-12-13 11:45:00,140.99,141.09,140.96,141.03,4767.0,133.1974,133.2919,133.1691,133.2352,4767.0
2023-12-13 11:50:00,141.01,141.11,140.98,141.03,18720.0,133.2163,133.3108,133.188,133.2352,18720.0
2023-12-13 11:55:00,140.96,141.0,140.81,140.92,28749.0,133.1691,133.2069,133.0274,133.1313,28749.0
2023-12-13 12:00:00,140.92,140.92,140.75,140.82,4563.0,133.1313,133.1313,132.9707,133.0368,4563.0
2023-12-13 12:05:00,140.86,140.92,140.78,140.88,3854.0,133.0746,133.1313,132.9991,133.0935,3854.0
2023-12-13 12:10:00,140.87,140.92,140.84,140.84,3950.0,133.0841,133.1313,133.0557,133.0557,3950.0
2023-12-13 12:15:00,140.83,140.91,140.7,140.7,6693.0,133.0463,133.1219,132.9235,132.9235,6693.0
2023-12-13 12:20:00,140.68,140.68,140.58,140.58,7655.0,132.9046,132.9046,132.8101,132.8101,7655.0
2023-12-13 12:25:00,140.59,140.71,140.57,140.65,3639.0,132.8196,132.9329,132.8007,132.8762,3639.0
2023-12-13 12:30:00,140.69,140.79,140.6,140.78,4000.0,132.914,133.0085,132.829,132.9991,4000.0
2023-12-13 12:35:00,140.77,140.81,140.72,140.8,5042.0,132.9896,133.0274,132.9424,133.018,5042.0
2023-12-13 12:40:00,140.8,140.86,140.75,140.85,5295.0,133.018,133.0746,132.9707,133.0652,5295.0
2023-12-13 12:45:00,140.81,140.83,140.7,140.75,3006.0,133.0274,133.0463,132.9235,132.9707,3006.0
2023-12-13 12:50:00,140.75,141.02,140.75,141.0,11287.0,132.9707,133.2258,132.9707,133.2069,11287.0
2023-12-13 12:55:00,140.97,140.99,140.86,140.9,4347.0,133.1786,133.1974,133.0746,133.1124,4347.0
2023-12-13 13:00:00,140.92,140.93,140.81,140.86,8038.0,133.1313,133.1408,133.0274,133.0746,8038.0
2023-12-13 13:05:00,140.86,141.08,140.84,141.03,15246.0,133.0746,133.2825,133.0557,133.2352,15246.0
2023-12-13 13:10:00,141.0,141.03,140.93,141.0,5116.0,133.2069,133.2352,133.1408,133.2069,5116.0
2023-12-13 13:15:00,141.0,141.03,140.88,141.01,5638.0,133.2069,133.2352,133.0935,133.2163,5638.0
2023-12-13 13:20:00,141.05,141.05,140.99,141.01,2906.0,133.2541,133.2541,133.1974,133.2163,2906.0
2023-12-13 13:25:00,141.05,141.05,140.98,141.02,3887.0,133.2541,133.2541,133.188,133.2258,3887.0
2023-12-13 13:30:00,140.98,140.99,140.87,140.87,5447.0,133.188,133.1974,133.0841,133.0841,5447.0
2023-12-13 13:35:00,140.86,140.92,140.82,140.87,3321.0,133.0746,133.1313,133.0368,133.0841,3321.0
2023-12-13 13:40:00,140.9,140.94,140.86,140.91,5379.0,133.1124,133.1502,133.0746,133.1219,5379.0
2023-12-13 13:45:00,140.89,140.96,140.86,140.88,3175.0,133.103,133.1691,133.0746,133.0935,3175.0
2023-12-13 13:50:00,140.95,140.95,140.84,140.87,5650.0,133.1597,133.1597,133.0557,133.0841,5650.0
2023-12-13 13:55:00,140.92,141.32,140.92,141.32,5458.0,133.1313,133.5092,133.1313,133.5092,5458.0
2023-12-13 14:00:00,141.44,142.26,141.21,142.25,10820.0,133.6226,134.3973,133.4053,134.3878,10820.0
2023-12-13 14:05:00,142.26,142.93,142.23,142.92,20996.0,134.3973,135.0302,134.3689,135.0208,20996.0
2023-12-13 14:10:00,142.74,143.21,142.7,142.97,14323.0,134.8507,135.2947,134.8129,135.068,14323.0
2023-12-13 14:15:00,142.86,143.29,142.86,143.2,24571.0,134.9641,135.3703,134.9641,135.2853,24571.0
2023-12-13 14:20:00,143.26,143.42,143.16,143.21,15064.0,135.342,135.4931,135.2475,135.2947,15064.0
2023-12-13 14:25:00,143.22,143.44,143.21,143.33,22165.0,135.3042,135.512,135.2947,135.4081,22165.0
2023-12-13 14:30:00,143.25,143.4,143.05,143.31,27404.0,135.3325,135.4742,135.1436,135.3892,27404.0
2023-12-13 14:35:00,143.29,143.76,143.26,143.76,28304.0,135.3703,135.8144,135.342,135.8144,28304.0
2023-12-13 14:40:00,143.84,144.37,143.83,144.36,26218.0,135.8899,136.3906,135.8805,136.3812,26218.0
2023-12-13 14:45:00,144.33,144.62,144.19,144.54,17528.0,136.3528,136.6268,136.2206,136.5512,17528.0
2023-12-13 14:50:00,144.54,145.1,144.51,144.81,45104.0,136.5512,137.0803,136.5229,136.8063,45104.0
2023-12-13 14:55:00,144.86,145.19,144.83,145.02,43590.0,136.8536,137.1653,136.8252,137.0047,43590.0
2023-12-13 15:00:00,145.06,145.73,145.01,145.71,20829.0,137.0425,137.6755,136.9953,137.6566,20829.0
2023-12-13 15:05:00,145.76,145.91,145.53,145.55,43942.0,137.7038,137.8455,137.4865,137.5054,43942.0
2023-12-13 15:10:00,145.62,145.62,145.25,145.44,19874.0,137.5715,137.5715,137.222,137.4015,19874.0
2023-12-13 15:15:00,145.47,145.47,145.07,145.23,21243.0,137.4298,137.4298,137.0519,137.2031,21243.0
2023-12-13 15:20:00,145.19,145.33,144.93,145.01,61726.0,137.1653,137.2976,136.9197,136.9953,61726.0
2023-12-13 15:25:00,144.97,144.98,144.68,144.91,57285.0,136.9575,136.9669,136.6835,136.9008,57285.0
2023-12-13 15:30:00,144.91,145.04,144.8,144.98,49196.0,136.9008,137.0236,136.7969,136.9669,49196.0
2023-12-13 15:35:00,145.0,145.54,144.95,145.45,25013.0,136.9858,137.496,136.9386,137.4109,25013.0
2023-12-13 15:40:00,145.48,145.86,145.48,145.85,33771.0,137.4393,137.7983,137.4393,137.7888,33771.0
2023-12-13 15:45:00,145.86,145.93,145.68,145.78,38167.0,137.7983,137.8644,137.6282,137.7227,38167.0
2023-12-13 15:50:00,145.8,146.21,145.69,146.18,68230.0,137.7416,138.1289,137.6377,138.1006,68230.0
2023-12-13 15:55:00,146.16,146.45,146.14,146.31,195581.0,138.0817,138.3557,138.0628,138.2234,195581.0
2023-12-14 09:30:00,149.65,151.72,148.05,151.38,80141.0,141.3788,143.3344,139.8672,143.0132,80141.0
2023-12-14 09:35:00,151.36,151.5,150.07,150.64,60717.0,142.9943,143.1266,141.7756,142.3141,60717.0
2023-12-14 09:40:00,150.52,152.36,150.51,152.36,52171.0,142.2007,143.939,142.1913,143.939,52171.0
2023-12-14 09:45:00,152.36,152.59,151.59,151.61,34494.0,143.939,144.1563,143.2116,143.2305,34494.0
2023-12-14 09:50:00,151.62,152.25,151.49,152.08,51819.0,143.2399,143.8351,143.1171,143.6745,51819.0
2023-12-14 09:55:00,152.03,152.47,151.92,152.19,52981.0,143.6273,144.0429,143.5233,143.7784,52981.0
2023-12-14 10:00:00,152.27,152.69,152.26,152.55,54199.0,143.854,144.2508,143.8446,144.1185,54199.0
2023-12-14 10:05:00,152.51,152.51,151.79,151.81,49562.0,144.0807,144.0807,143.4005,143.4194,49562.0
2023-12-14 10:10:00,151.76,151.81,151.11,151.13,86299.0,143.3722,143.4194,142.7581,142.777,86299.0
2023-12-14 10:15:00,151.1,151.27,150.9,150.97,27963.0,142.7487,142.9093,142.5597,142.6259,27963.0
2023-12-14 10:20:00,151.04,152.09,151.04,152.05,20985.0,142.692,143.6839,142.692,143.6462,20985.0
2023-12-14 10:25:00,152.09,152.36,151.83,152.21,30505.0,143.6839,143.939,143.4383,143.7973,30505.0
2023-12-14 10:30:00,152.24,152.73,152.12,152.72,31416.0,143.8257,144.2886,143.7123,144.2791,31416.0
2023-12-14 10:35:00,152.75,153.14,152.53,152.78,54288.0,144.3075,144.6759,144.0996,144.3358,54288.0
2023-12-14 10:40:00,152.75,152.81,152.26,152.5,34051.0,144.3075,144.3642,143.8446,144.0713,34051.0
2023-12-14 10:45:00,152.51,152.61,151.88,152.02,61165.0,144.0807,144.1752,143.4856,143.6178,61165.0
2023-12-14 10:50:00,152.06,152.5,152.03,152.04,64365.0,143.6556,144.0713,143.6273,143.6367,64365.0
2023-12-14 10:55:00,152.01,152.34,152.0,152.28,81216.0,143.6084,143.9201,143.5989,143.8634,81216.0
2023-12-14 11:00:00,152.27,152.48,152.2,152.42,28841.0,143.854,144.0524,143.7879,143.9957,28841.0
2023-12-14 11:05:00,152.46,152.59,152.13,152.13,34259.0,144.0335,144.1563,143.7217,143.7217,34259.0
2023-12-14 11:10:00,152.1,152.41,152.02,152.11,22301.0,143.6934,143.9863,143.6178,143.7028,22301.0
2023-12-14 11:15:00,152.14,152.45,151.96,152.44,37098.0,143.7312,144.0241,143.5611,144.0146,37098.0
2023-12-14 11:20:00,152.46,152.98,152.35,152.8,67193.0,144.0335,144.5248,143.9296,144.3547,67193.0
2023-12-14 11:25:00,152.73,152.76,152.4,152.43,26186.0,144.2886,144.3169,143.9768,144.0052,26186.0
2023-12-14 11:30:00,152.44,152.76,152.36,152.62,18155.0,144.0146,144.3169,143.939,144.1847,18155.0
2023-12-14 11:35:00,152.56,152.76,152.46,152.65,21054.0,144.128,144.3169,144.0335,144.213,21054.0
2023-12-14 11:40:00,152.68,153.23,152.65,153.22,113756.0,144.2413,144.7609,144.213,144.7515,113756.0
2023-12-14 11:45:00,153.24,153.25,152.79,152.81,38051.0,144.7704,144.7798,144.3453,144.3642,38051.0
2023-12-14 11:50:00,152.81,153.28,152.81,153.11,10235.0,144.3642,144.8082,144.3642,144.6476,10235.0
2023-12-14 11:55:00,153.14,153.15,152.99,153.06,10934.0,144.6759,144.6854,144.5342,144.6003,10934.0
2023-12-14 12:00:00,153.11,153.19,153.0,153.19,12979.0,144.6476,144.7232,144.5437,144.7232,12979.0
2023-12-14 12:05:00,153.23,153.66,153.23,153.57,107392.0,144.7609,145.1672,144.7609,145.0821,107392.0
2023-12-14 12:10:00,153.61,153.73,153.47,153.58,29443.0,145.1199,145.2333,144.9877,145.0916,29443.0
2023-12-14 12:15:00,153.58,153.82,153.53,153.56,21089.0,145.0916,145.3183,145.0444,145.0727,21089.0
2023-12-14 12:20:00,153.64,154.04,153.63,153.88,36808.0,145.1483,145.5262,145.1388,145.375,36808.0
2023-12-14 12:25:00,153.92,154.02,153.67,153.9,19645.0,145.4128,145.5073,145.1766,145.3939,19645.0
2023-12-14 12:30:00,153.9,154.08,153.86,154.05,13426.0,145.3939,145.564,145.3561,145.5356,13426.0
2023-12-14 12:35:00,154.06,154.13,153.8,153.94,15019.0,145.5451,145.6112,145.2994,145.4317,15019.0
2023-12-14 12:40:00,153.92,153.96,153.78,153.78,17201.0,145.4128,145.4506,145.2805,145.2805,17201.0
2023-12-14 12:45:00,153.76,153.8,153.5,153.61,30337.0,145.2616,145.2994,145.016,145.1199,30337.0
2023-12-14 12:50:00,153.63,153.68,153.23,153.24,15355.0,145.1388,145.1861,144.7609,144.7704,15355.0
2023-12-14 12:55:00,153.24,153.28,152.96,152.97,22391.0,144.7704,144.8082,144.5059,144.5153,22391.0
2023-12-14 13:00:00,152.95,152.96,152.73,152.78,36980.0,144.4964,144.5059,144.2886,144.3358,36980.0
2023-12-14 13:05:00,152.79,153.08,152.75,153.0,27314.0,144.3453,144.6192,144.3075,144.5437,27314.0
2023-12-14 13:10:00,153.02,153.52,152.97,153.4,27642.0,144.5625,145.0349,144.5153,144.9215,27642.0
2023-12-14 13:15:00,153.46,153.54,153.31,153.43,16412.0,144.9782,145.0538,144.8365,144.9499,16412.0
2023-12-14 13:20:00,153.43,153.44,153.2,153.33,24002.0,144.9499,144.9593,144.7326,144.8554,24002.0
2023-12-14 13:25:00,153.27,153.3,152.83,152.86,18970.0,144.7987,144.8271,144.383,144.4114,18970.0
2023-12-14 13:30:00,152.88,152.89,152.71,152.77,11370.0,144.4303,144.4397,144.2697,144.3264,11370.0
2023-12-14 13:35:00,152.78,152.79,152.48,152.53,8982.0,144.3358,144.3453,144.0524,144.0996,8982.0
2023-12-14 13:40:00,152.53,152.56,152.25,152.25,10688.0,144.0996,144.128,143.8351,143.8351,10688.0
2023-12-14 13:45:00,152.27,152.4,152.16,152.16,13208.0,143.854,143.9768,143.7501,143.7501,13208.0
2023-12-14 13:50:00,152.16,152.16,151.35,151.41,19366.0,143.7501,143.7501,142.9848,143.0415,19366.0
2023-12-14 13:55:00,151.44,151.97,151.44,151.97,27892.0,143.0699,143.5706,143.0699,143.5706,27892.0
2023-12-14 14:00:00,152.01,152.24,151.96,152.12,16444.0,143.6084,143.8257,143.5611,143.7123,16444.0
2023-12-14 14:05:00,152.19,152.37,152.16,152.37,12551.0,143.7784,143.9485,143.7501,143.9485,12551.0
2023-12-14 14:10:00,152.3,152.61,152.26,152.6,21291.0,143.8823,144.1752,143.8446,144.1658,21291.0
2023-12-14 14:15:00,152.6,152.67,152.49,152.66,10986.0,144.1658,144.2319,144.0618,144.2224,10986.0
2023-12-14 14:20:00,152.66,152.87,152.59,152.79,12575.0,144.2224,144.4208,144.1563,144.3453,12575.0
2023-12-14 14:25:00,152.77,152.85,152.68,152.68,23627.0,144.3264,144.4019,144.2413,144.2413,23627.0
2023-12-14 14:30:00,152.64,152.74,152.57,152.63,11716.0,144.2036,144.298,144.1374,144.1941,11716.0
2023-12-14 14:35:00,152.64,152.66,152.43,152.43,17586.0,144.2036,144.2224,144.0052,144.0052,17586.0
2023-12-14 14:40:00,152.41,152.58,152.32,152.55,13925.0,143.9863,144.1469,143.9012,144.1185,13925.0
2023-12-14 14:45:00,152.55,152.56,152.35,152.36,14742.0,144.1185,144.128,143.9296,143.939,14742.0
2023-12-14 14:50:00,152.32,152.45,152.3,152.38,12235.0,143.9012,144.0241,143.8823,143.9579,12235.0
2023-12-14 14:55:00,152.35,152.74,152.29,152.64,14282.0,143.9296,144.298,143.8729,144.2036,14282.0
2023-12-14 15:00:00,152.65,152.65,152.45,152.49,27481.0,144.213,144.213,144.0241,144.0618,27481.0
2023-12-14 15:05:00,152.48,152.9,152.29,152.86,28517.0,144.0524,144.4492,143.8729,144.4114,28517.0
2023-12-14 15:10:00,152.83,152.95,152.73,152.92,19285.0,144.383,144.4964,144.2886,144.4681,19285.0
2023-12-14 15:15:00,152.93,152.98,152.75,152.82,17221.0,144.4775,144.5248,144.3075,144.3736,17221.0
2023-12-14 15:20:00,152.83,153.16,152.79,153.14,17791.0,144.383,144.6948,144.3453,144.6759,17791.0
2023-12-14 15:25:00,153.14,153.19,152.97,152.98,16600.0,144.6759,144.7232,144.5153,144.5248,16600.0
2023-12-14 15:30:00,152.97,153.11,152.92,153.01,18198.0,144.5153,144.6476,144.4681,144.5531,18198.0
2023-12-14 15:35:00,153.0,153.05,152.8,152.85,27804.0,144.5437,144.5909,144.3547,144.4019,27804.0
2023-12-14 15:40:00,152.84,152.86,152.58,152.59,27810.0,144.3925,144.4114,144.1469,144.1563,27810.0
2023-12-14 15:45:00,152.61,152.64,152.43,152.57,29471.0,144.1752,144.2036,144.0052,144.1374,29471.0
2023-12-14 15:50:00,152.57,152.93,152.54,152.89,47283.0,144.1374,144.4775,144.1091,144.4397,47283.0
2023-12-14 15:55:00,152.85,153.4,152.85,153.36,187044.0,144.4019,144.9215,144.4019,144.8838,187044.0
2023-12-15 09:30:00,152.9,154.47,152.75,153.91,365942.0,144.4492,145.9324,144.3075,145.4034,365942.0
2023-12-15 09:35:00,153.98,154.0,153.05,153.3,26618.0,145.4695,145.4884,144.5909,144.8271,26618.0
2023-12-15 09:40:00,153.43,153.71,152.83,153.14,25149.0,144.9499,145.2144,144.383,144.6759,25149.0
2023-12-15 09:45:00,153.14,153.49,152.77,153.06,33217.0,144.6759,145.0066,144.3264,144.6003,33217.0
2023-12-15 09:50:00,153.06,153.08,152.37,152.83,40678.0,144.6003,144.6192,143.9485,144.383,40678.0
2023-12-15 09:55:00,152.91,152.93,152.2,152.4,13424.0,144.4586,144.4775,143.7879,143.9768,13424.0
2023-12-15 10:00:00,152.41,153.21,152.41,153.13,16085.0,143.9863,144.742,143.9863,144.6665,16085.0
2023-12-15 10:05:00,152.99,153.37,152.99,153.01,6318.0,144.5342,144.8932,144.5342,144.5531,6318.0
2023-12-15 10:10:00,152.98,153.13,152.79,153.13,13274.0,144.5248,144.6665,144.3453,144.6665,13274.0
2023-12-15 10:15:00,153.18,153.21,152.66,152.66,14690.0,144.7137,144.742,144.2224,144.2224,14690.0
2023-12-15 10:20:00,152.68,153.47,152.68,153.39,37148.0,144.2413,144.9877,144.2413,144.9121,37148.0
2023-12-15 10:25:00,153.39,153.48,153.23,153.23,45603.0,144.9121,144.9971,144.7609,144.7609,45603.0
2023-12-15 10:30:00,153.18,153.19,152.85,153.03,57902.0,144.7137,144.7232,144.4019,144.572,57902.0
2023-12-15 10:35:00,153.09,153.09,152.74,152.89,42189.0,144.6287,144.6287,144.298,144.4397,42189.0
2023-12-15 10:40:00,152.89,152.95,152.81,152.83,15802.0,144.4397,144.4964,144.3642,144.383,15802.0
2023-12-15 10:45:00,152.85,153.34,152.85,153.32,16108.0,144.4019,144.8649,144.4019,144.846,16108.0
2023-12-15 10:50:00,153.28,153.53,153.23,153.46,18287.0,144.8082,145.0444,144.7609,144.9782,18287.0
2023-12-15 10:55:00,153.44,153.57,153.33,153.35,15078.0,144.9593,145.0821,144.8554,144.8743,15078.0
2023-12-15 11:00:00,153.41,153.78,153.41,153.72,23120.0,144.931,145.2805,144.931,145.2239,23120.0
2023-12-15 11:05:00,153.7,153.76,153.35,153.36,14285.0,145.205,145.2616,144.8743,144.8838,14285.0
2023-12-15 11:10:00,153.36,153.44,153.06,153.38,15277.0,144.8838,144.9593,144.6003,144.9027,15277.0
2023-12-15 11:15:00,153.31,153.33,153.16,153.24,16877.0,144.8365,144.8554,144.6948,144.7704,16877.0
2023-12-15 11:20:00,153.21,153.25,153.1,153.23,18142.0,144.742,144.7798,144.6381,144.7609,18142.0
2023-12-15 11:25:00,153.22,153.26,153.12,153.15,18579.0,144.7515,144.7893,144.657,144.6854,18579.0
2023-12-15 11:30:00,153.14,153.41,152.93,153.4,49210.0,144.6759,144.931,144.4775,144.9215,49210.0
2023-12-15 11:35:00,153.4,153.46,153.18,153.23,14439.0,144.9215,144.9782,144.7137,144.7609,14439.0
2023-12-15 11:40:00,153.25,153.52,153.23,153.52,11556.0,144.7798,145.0349,144.7609,145.0349,11556.0
2023-12-15 11:45:00,153.46,153.49,153.33,153.38,10193.0,144.9782,145.0066,144.8554,144.9027,10193.0
2023-12-15 11:50:00,153.38,153.39,153.24,153.32,16610.0,144.9027,144.9121,144.7704,144.846,16610.0
2023-12-15 11:55:00,153.31,153.48,153.25,153.36,16144.0,144.8365,144.9971,144.7798,144.8838,16144.0
2023-12-15 12:00:00,153.39,153.46,153.24,153.41,10100.0,144.9121,144.9782,144.7704,144.931,10100.0
2023-12-15 12:05:00,153.43,153.58,153.38,153.5,10887.0,144.9499,145.0916,144.9027,145.016,10887.0
2023-12-15 12:10:00,153.53,153.71,153.52,153.58,16472.0,145.0444,145.2144,145.0349,145.0916,16472.0
2023-12-15 12:15:00,153.58,153.69,153.56,153.58,9673.0,145.0916,145.1955,145.0727,145.0916,9673.0
2023-12-15 12:20:00,153.62,153.68,153.58,153.63,14719.0,145.1294,145.1861,145.0916,145.1388,14719.0
2023-12-15 12:25:00,153.63,153.74,153.62,153.67,20615.0,145.1388,145.2428,145.1294,145.1766,20615.0
2023-12-15 12:30:00,153.69,153.7,153.44,153.49,17395.0,145.1955,145.205,144.9593,145.0066,17395.0
2023-12-15 12:35:00,153.48,153.51,153.31,153.46,15779.0,144.9971,145.0255,144.8365,144.9782,15779.0
2023-12-15 12:40:00,153.47,153.47,153.37,153.4,18660.0,144.9877,144.9877,144.8932,144.9215,18660.0
2023-12-15 12:45:00,153.37,153.4,153.28,153.37,15301.0,144.8932,144.9215,144.8082,144.8932,15301.0
2023-12-15 12:50:00,153.4,153.49,153.18,153.19,10698.0,144.9215,145.0066,144.7137,144.7232,10698.0
2023-12-15 12:55:00,153.16,153.24,152.98,152.98,14185.0,144.6948,144.7704,144.5248,144.5248,14185.0
2023-12-15 13:00:00,153.02,153.11,152.9,153.06,43002.0,144.5625,144.6476,144.4492,144.6003,43002.0
2023-12-15 13:05:00,153.06,153.16,152.99,153.07,11676.0,144.6003,144.6948,144.5342,144.6098,11676.0
2023-12-15 13:10:00,153.11,153.11,152.91,152.94,7254.0,144.6476,144.6476,144.4586,144.487,7254.0
2023-12-15 13:15:00,152.92,152.94,152.81,152.84,15917.0,144.4681,144.487,144.3642,144.3925,15917.0
2023-12-15 13:20:00,152.82,152.84,152.64,152.74,17448.0,144.3736,144.3925,144.2036,144.298,17448.0
2023-12-15 13:25:00,152.76,152.85,152.74,152.74,10592.0,144.3169,144.4019,144.298,144.298,10592.0
2023-12-15 13:30:00,152.76,152.91,152.73,152.84,11833.0,144.3169,144.4586,144.2886,144.3925,11833.0
2023-12-15 13:35:00,152.8,152.83,152.67,152.67,14110.0,144.3547,144.383,144.2319,144.2319,14110.0
2023-12-15 13:40:00,152.65,152.77,152.48,152.73,27660.0,144.213,144.3264,144.0524,144.2886,27660.0
2023-12-15 13:45:00,152.73,152.87,152.57,152.87,44386.0,144.2886,144.4208,144.1374,144.4208,44386.0
2023-12-15 13:50:00,152.91,153.01,152.74,152.8,37958.0,144.4586,144.5531,144.298,144.3547,37958.0
2023-12-15 13:55:00,152.84,152.88,152.75,152.75,13727.0,144.3925,144.4303,144.3075,144.3075,13727.0
2023-12-15 14:00:00,152.73,152.92,152.62,152.82,10917.0,144.2886,144.4681,144.1847,144.3736,10917.0
2023-12-15 14:05:00,152.82,152.82,152.52,152.55,12595.0,144.3736,144.3736,144.0902,144.1185,12595.0
2023-12-15 14:10:00,152.56,152.71,152.47,152.65,63003.0,144.128,144.2697,144.0429,144.213,63003.0
2023-12-15 14:15:00,152.67,152.86,152.64,152.69,16580.0,144.2319,144.4114,144.2036,144.2508,16580.0
2023-12-15 14:20:00,152.69,152.72,152.46,152.49,15410.0,144.2508,144.2791,144.0335,144.0618,15410.0
2023-12-15 14:25:00,152.48,152.5,152.29,152.29,26873.0,144.0524,144.0713,143.8729,143.8729,26873.0
2023-12-15 14:30:00,152.25,152.4,152.12,152.14,21092.0,143.8351,143.9768,143.7123,143.7312,21092.0
2023-12-15 14:35:00,152.16,152.22,152.05,152.05,22975.0,143.7501,143.8068,143.6462,143.6462,22975.0
2023-12-15 14:40:00,152.09,152.1,151.93,152.0,23779.0,143.6839,143.6934,143.5328,143.5989,23779.0
2023-12-15 14:45:00,151.99,152.21,151.89,151.89,33839.0,143.5895,143.7973,143.495,143.495,33839.0
2023-12-15 14:50:00,151.93,152.21,151.87,152.01,23531.0,143.5328,143.7973,143.4761,143.6084,23531.0
2023-12-15 14:55:00,151.96,152.02,151.76,152.01,23654.0,143.5611,143.6178,143.3722,143.6084,23654.0
2023-12-15 15:00:00,152.0,152.04,151.94,152.0,24655.0,143.5989,143.6367,143.5422,143.5989,24655.0
2023-12-15 15:05:00,151.98,152.04,151.91,152.01,17087.0,143.58,143.6367,143.5139,143.6084,17087.0
2023-12-15 15:10:00,152.01,152.09,151.98,152.05,21653.0,143.6084,143.6839,143.58,143.6462,21653.0
2023-12-15 15:15:00,152.05,152.06,151.86,151.9,29445.0,143.6462,143.6556,143.4667,143.5045,29445.0
2023-12-15 15:20:00,151.93,152.32,151.91,152.2,22822.0,143.5328,143.9012,143.5139,143.7879,22822.0
2023-12-15 15:25:00,152.23,152.43,152.18,152.43,13400.0,143.8162,144.0052,143.769,144.0052,13400.0
2023-12-15 15:30:00,152.43,152.52,152.3,152.31,22497.0,144.0052,144.0902,143.8823,143.8918,22497.0
2023-12-15 15:35:00,152.3,152.3,152.03,152.14,87498.0,143.8823,143.8823,143.6273,143.7312,87498.0
2023-12-15 15:40:00,152.14,152.15,152.04,152.08,35907.0,143.7312,143.7406,143.6367,143.6745,35907.0
2023-12-15 15:45:00,152.09,152.35,152.01,152.27,88548.0,143.6839,143.9296,143.6084,143.854,88548.0
2023-12-15 15:50:00,152.3,152.94,152.24,152.88,105230.0,143.8823,144.487,143.8257,144.4303,105230.0
2023-12-15 15:55:00,152.88,153.03,152.41,152.43,152450.0,144.4303,144.572,143.9863,144.0052,152450.0
2023-12-18 09:30:00,152.81,152.81,151.1,151.41,31030.0,144.3642,144.3642,142.7487,143.0415,31030.0
2023-12-18 09:35:00,151.4,152.31,151.19,152.13,42127.0,143.0321,143.8918,142.8337,143.7217,42127.0
2023-12-18 09:40:00,152.13,152.17,151.37,151.98,13404.0,143.7217,143.7595,143.0037,143.58,13404.0
2023-12-18 09:45:00,151.99,152.02,151.52,151.78,14037.0,143.5895,143.6178,143.1455,143.3911,14037.0
2023-12-18 09:50:00,151.75,151.97,151.23,151.34,11295.0,143.3627,143.5706,142.8715,142.9754,11295.0
2023-12-18 09:55:00,151.36,151.36,150.67,150.67,14614.0,142.9943,142.9943,142.3424,142.3424,14614.0
2023-12-18 10:00:00,150.67,150.94,150.47,150.58,16043.0,142.3424,142.5975,142.1535,142.2574,16043.0
2023-12-18 10:05:00,150.49,150.93,150.39,150.86,17474.0,142.1724,142.5881,142.0779,142.5219,17474.0
2023-12-18 10:10:00,150.88,151.2,150.8,150.8,12545.0,142.5408,142.8431,142.4652,142.4652,12545.0
2023-12-18 10:15:00,150.74,151.04,150.45,150.86,20284.0,142.4086,142.692,142.1346,142.5219,20284.0
2023-12-18 10:20:00,150.84,151.09,150.69,151.06,12671.0,142.503,142.7392,142.3613,142.7109,12671.0
2023-12-18 10:25:00,151.14,151.14,150.85,151.05,11276.0,142.7865,142.7865,142.5125,142.7014,11276.0
2023-12-18 10:30:00,151.05,151.54,151.05,151.47,11474.0,142.7014,143.1643,142.7014,143.0982,11474.0
2023-12-18 10:35:00,151.46,151.49,151.07,151.12,13988.0,143.0888,143.1171,142.7203,142.7676,13988.0
2023-12-18 10:40:00,151.07,151.45,150.93,151.25,16106.0,142.7203,143.0793,142.5881,142.8904,16106.0
2023-12-18 10:45:00,151.25,151.25,150.91,151.03,15675.0,142.8904,142.8904,142.5692,142.6825,15675.0
2023-12-18 10:50:00,151.05,151.08,150.62,150.65,10063.0,142.7014,142.7298,142.2952,142.3235,10063.0
2023-12-18 10:55:00,150.69,151.05,150.56,150.91,21298.0,142.3613,142.7014,142.2385,142.5692,21298.0
2023-12-18 11:00:00,150.96,150.98,150.75,150.94,7154.0,142.6164,142.6353,142.418,142.5975,7154.0
2023-12-18 11:05:00,150.94,150.96,150.78,150.92,6832.0,142.5975,142.6164,142.4464,142.5786,6832.0
2023-12-18 11:10:00,151.0,151.23,150.94,151.03,12877.0,142.6542,142.8715,142.5975,142.6825,12877.0
2023-12-18 11:15:00,151.07,151.29,150.97,151.23,12627.0,142.7203,142.9282,142.6259,142.8715,12627.0
2023-12-18 11:20:00,151.23,151.48,151.02,151.08,41471.0,142.8715,143.1077,142.6731,142.7298,41471.0
2023-12-18 11:25:00,151.02,151.26,150.96,151.2,8009.0,142.6731,142.8998,142.6164,142.8431,8009.0
2023-12-18 11:30:00,151.14,151.14,150.92,151.03,3308.0,142.7865,142.7865,142.5786,142.6825,3308.0
2023-12-18 11:35:00,151.13,151.26,151.03,151.03,8025.0,142.777,142.8998,142.6825,142.6825,8025.0
2023-12-18 11:40:00,151.03,151.11,150.84,151.06,5493.0,142.6825,142.7581,142.503,142.7109,5493.0
2023-12-18 11:45:00,151.05,151.1,150.89,150.98,10097.0,142.7014,142.7487,142.5503,142.6353,10097.0
2023-12-18 11:50:00,151.05,151.1,150.84,150.96,6877.0,142.7014,142.7487,142.503,142.6164,6877.0
2023-12-18 11:55:00,150.95,151.04,150.83,150.92,4239.0,142.607,142.692,142.4936,142.5786,4239.0
2023-12-18 12:00:00,150.99,151.16,150.91,150.92,3697.0,142.6447,142.8054,142.5692,142.5786,3697.0
2023-12-18 12:05:00,150.89,150.94,150.7,150.72,7395.0,142.5503,142.5975,142.3708,142.3897,7395.0
2023-12-18 12:10:00,150.7,150.87,150.68,150.75,5356.0,142.3708,142.5314,142.3519,142.418,5356.0
2023-12-18 12:15:00,150.79,150.8,150.53,150.56,10509.0,142.4558,142.4652,142.2102,142.2385,10509.0
2023-12-18 12:20:00,150.56,150.56,150.17,150.22,19340.0,142.2385,142.2385,141.8701,141.9173,19340.0
2023-12-18 12:25:00,150.17,150.45,150.17,150.45,9990.0,141.8701,142.1346,141.8701,142.1346,9990.0
2023-12-18 12:30:00,150.46,150.58,150.35,150.35,5878.0,142.144,142.2574,142.0401,142.0401,5878.0
2023-12-18 12:35:00,150.38,150.51,150.28,150.28,15066.0,142.0685,142.1913,141.974,141.974,15066.0
2023-12-18 12:40:00,150.35,150.6,150.21,150.6,6902.0,142.0401,142.2763,141.9079,142.2763,6902.0
2023-12-18 12:45:00,150.56,150.63,150.37,150.39,12612.0,142.2385,142.3046,142.059,142.0779,12612.0
2023-12-18 12:50:00,150.43,150.44,150.09,150.09,5192.0,142.1157,142.1251,141.7945,141.7945,5192.0
2023-12-18 12:55:00,150.05,150.59,149.97,150.5,21952.0,141.7567,142.2669,141.6811,142.1818,21952.0
2023-12-18 13:00:00,150.53,150.55,150.33,150.35,12529.0,142.2102,142.2291,142.0212,142.0401,12529.0
2023-12-18 13:05:00,150.36,150.66,150.32,150.61,8175.0,142.0496,142.333,142.0118,142.2857,8175.0
2023-12-18 13:10:00,150.61,150.69,150.53,150.55,7037.0,142.2857,142.3613,142.2102,142.2291,7037.0
2023-12-18 13:15:00,150.53,150.69,150.53,150.67,11614.0,142.2102,142.3613,142.2102,142.3424,11614.0
2023-12-18 13:20:00,150.68,150.81,150.65,150.65,11343.0,142.3519,142.4747,142.3235,142.3235,11343.0
2023-12-18 13:25:00,150.65,150.68,150.53,150.57,8903.0,142.3235,142.3519,142.2102,142.248,8903.0
2023-12-18 13:30:00,150.6,150.63,150.53,150.56,8576.0,142.2763,142.3046,142.2102,142.2385,8576.0
2023-12-18 13:35:00,150.57,150.62,150.47,150.61,13940.0,142.248,142.2952,142.1535,142.2857,13940.0
2023-12-18 13:40:00,150.6,150.67,150.5,150.55,5961.0,142.2763,142.3424,142.1818,142.2291,5961.0
2023-12-18 13:45:00,150.55,150.66,150.52,150.62,8143.0,142.2291,142.333,142.2007,142.2952,8143.0
2023-12-18 13:50:00,150.62,150.75,150.6,150.61,15945.0,142.2952,142.418,142.2763,142.2857,15945.0
2023-12-18 13:55:00,150.63,150.83,150.58,150.8,18889.0,142.3046,142.4936,142.2574,142.4652,18889.0
2023-12-18 14:00:00,150.8,150.86,150.76,150.78,9563.0,142.4652,142.5219,142.4275,142.4464,9563.0
2023-12-18 14:05:00,150.76,150.8,150.51,150.6,19658.0,142.4275,142.4652,142.1913,142.2763,19658.0
2023-12-18 14:10:00,150.56,150.66,150.49,150.6,28251.0,142.2385,142.333,142.1724,142.2763,28251.0
2023-12-18 14:15:00,150.67,150.68,150.56,150.59,7394.0,142.3424,142.3519,142.2385,142.2669,7394.0
2023-12-18 14:20:00,150.57,151.01,150.56,150.94,20617.0,142.248,142.6636,142.2385,142.5975,20617.0
2023-12-18 14:25:00,150.96,150.96,150.56,150.57,23001.0,142.6164,142.6164,142.2385,142.248,23001.0
2023-12-18 14:30:00,150.55,150.66,150.49,150.56,116273.0,142.2291,142.333,142.1724,142.2385,116273.0
2023-12-18 14:35:00,150.57,150.76,150.54,150.66,25632.0,142.248,142.4275,142.2196,142.333,25632.0
2023-12-18 14:40:00,150.66,150.95,150.62,150.94,20568.0,142.333,142.607,142.2952,142.5975,20568.0
2023-12-18 14:45:00,150.93,150.98,150.8,150.89,20209.0,142.5881,142.6353,142.4652,142.5503,20209.0
2023-12-18 14:50:00,150.86,151.03,150.83,150.9,36195.0,142.5219,142.6825,142.4936,142.5597,36195.0
2023-12-18 14:55:00,150.92,150.93,150.86,150.9,9340.0,142.5786,142.5881,142.5219,142.5597,9340.0
2023-12-18 15:00:00,150.9,151.03,150.86,150.98,9328.0,142.5597,142.6825,142.5219,142.6353,9328.0
2023-12-18 15:05:00,150.97,150.99,150.91,150.95,11233.0,142.6259,142.6447,142.5692,142.607,11233.0
2023-12-18 15:10:00,150.94,151.12,150.89,151.06,23272.0,142.5975,142.7676,142.5503,142.7109,23272.0
2023-12-18 15:15:00,151.03,151.15,151.01,151.06,10342.0,142.6825,142.7959,142.6636,142.7109,10342.0
2023-12-18 15:20:00,151.08,151.21,151.07,151.16,15306.0,142.7298,142.8526,142.7203,142.8054,15306.0
2023-12-18 15:25:00,151.12,151.16,151.05,151.06,18821.0,142.7676,142.8054,142.7014,142.7109,18821.0
2023-12-18 15:30:00,151.05,151.23,151.02,151.16,22585.0,142.7014,142.8715,142.6731,142.8054,22585.0
2023-12-18 15:35:00,151.15,151.23,151.08,151.16,28830.0,142.7959,142.8715,142.7298,142.8054,28830.0
2023-12-18 15:40:00,151.18,151.23,151.09,151.17,20283.0,142.8242,142.8715,142.7392,142.8148,20283.0
2023-12-18 15:45:00,151.13,151.29,151.13,151.21,11073.0,142.777,142.9282,142.777,142.8526,11073.0
2023-12-18 15:50:00,151.15,151.38,151.08,151.24,45905.0,142.7959,143.0132,142.7298,142.8809,45905.0
2023-12-18 15:55:00,151.23,151.49,151.22,151.4,142053.0,142.8715,143.1171,142.862,143.0321,142053.0
2023-12-19 09:30:00,151.45,151.65,150.48,151.25,140855.0,143.0793,143.2683,142.1629,142.8904,140855.0
2023-12-19 09:35:00,151.55,152.09,151.47,151.82,9310.0,143.1738,143.6839,143.0982,143.4289,9310.0
2023-12-19 09:40:00,151.84,152.47,151.81,152.27,22101.0,143.4478,144.0429,143.4194,143.854,22101.0
2023-12-19 09:45:00,152.12,152.83,151.88,152.83,6035.0,143.7123,144.383,143.4856,144.383,6035.0
2023-12-19 09:50:00,152.83,152.83,152.31,152.31,6271.0,144.383,144.383,143.8918,143.8918,6271.0
2023-12-19 09:55:00,152.31,152.63,152.31,152.5,23149.0,143.8918,144.1941,143.8918,144.0713,23149.0
2023-12-19 10:00:00,152.5,152.63,152.35,152.55,13771.0,144.0713,144.1941,143.9296,144.1185,13771.0
2023-12-19 10:05:00,152.55,152.69,152.42,152.5,10662.0,144.1185,144.2508,143.9957,144.0713,10662.0
2023-12-19 10:10:00,152.6,152.84,152.57,152.6,9851.0,144.1658,144.3925,144.1374,144.1658,9851.0
2023-12-19 10:15:00,152.51,152.91,152.37,152.81,24766.0,144.0807,144.4586,143.9485,144.3642,24766.0
2023-12-19 10:20:00,152.73,152.83,152.63,152.83,10080.0,144.2886,144.383,144.1941,144.383,10080.0
2023-12-19 10:25:00,152.82,152.92,152.63,152.63,9213.0,144.3736,144.4681,144.1941,144.1941,9213.0
2023-12-19 10:30:00,152.64,152.66,152.49,152.56,5992.0,144.2036,144.2224,144.0618,144.128,5992.0
2023-12-19 10:35:00,152.52,152.97,152.32,152.92,17736.0,144.0902,144.5153,143.9012,144.4681,17736.0
2023-12-19 10:40:00,152.87,153.47,152.8,153.04,14741.0,144.4208,144.9877,144.3547,144.5814,14741.0
2023-12-19 10:45:00,153.02,153.1,152.7,152.74,11486.0,144.5625,144.6381,144.2602,144.298,11486.0
2023-12-19 10:50:00,152.74,152.75,152.5,152.59,4970.0,144.298,144.3075,144.0713,144.1563,4970.0
2023-12-19 10:55:00,152.61,152.86,152.61,152.7,4822.0,144.1752,144.4114,144.1752,144.2602,4822.0
2023-12-19 11:00:00,152.72,152.81,152.56,152.58,5269.0,144.2791,144.3642,144.128,144.1469,5269.0
2023-12-19 11:05:00,152.59,152.8,152.57,152.77,9912.0,144.1563,144.3547,144.1374,144.3264,9912.0
2023-12-19 11:10:00,152.74,152.99,152.71,152.93,28858.0,144.298,144.5342,144.2697,144.4775,28858.0
2023-12-19 11:15:00,152.96,153.16,152.81,152.97,19530.0,144.5059,144.6948,144.3642,144.5153,19530.0
2023-12-19 11:20:00,152.9,153.16,152.9,153.0,2270.0,144.4492,144.6948,144.4492,144.5437,2270.0
2023-12-19 11:25:00,152.93,153.11,152.83,153.0,10094.0,144.4775,144.6476,144.383,144.5437,10094.0
2023-12-19 11:30:00,153.02,153.1,152.58,152.58,25827.0,144.5625,144.6381,144.1469,144.1469,25827.0
2023-12-19 11:35:00,152.63,152.93,152.58,152.89,14499.0,144.1941,144.4775,144.1469,144.4397,14499.0
2023-12-19 11:40:00,152.93,153.17,152.93,153.1,4892.0,144.4775,144.7043,144.4775,144.6381,4892.0
2023-12-19 11:45:00,153.12,153.48,153.11,153.38,22678.0,144.657,144.9971,144.6476,144.9027,22678.0
2023-12-19 11:50:00,153.36,153.63,153.35,153.62,9519.0,144.8838,145.1388,144.8743,145.1294,9519.0
2023-12-19 11:55:00,153.59,153.61,153.23,153.32,14399.0,145.101,145.1199,144.7609,144.846,14399.0
2023-12-19 12:00:00,153.34,153.39,153.1,153.36,19974.0,144.8649,144.9121,144.6381,144.8838,19974.0
2023-12-19 12:05:00,153.36,153.45,153.24,153.45,5222.0,144.8838,144.9688,144.7704,144.9688,5222.0
2023-12-19 12:10:00,153.47,153.49,153.2,153.21,6532.0,144.9877,145.0066,144.7326,144.742,6532.0
2023-12-19 12:15:00,153.19,153.42,153.16,153.41,6968.0,144.7232,144.9404,144.6948,144.931,6968.0
2023-12-19 12:20:00,153.43,153.59,153.38,153.53,18852.0,144.9499,145.101,144.9027,145.0444,18852.0
2023-12-19 12:25:00,153.54,153.63,153.42,153.5,5378.0,145.0538,145.1388,144.9404,145.016,5378.0
2023-12-19 12:30:00,153.51,153.59,153.41,153.59,4221.0,145.0255,145.101,144.931,145.101,4221.0
2023-12-19 12:35:00,153.66,153.76,153.57,153.59,3829.0,145.1672,145.2616,145.0821,145.101,3829.0
2023-12-19 12:40:00,153.68,153.69,153.53,153.59,4300.0,145.1861,145.1955,145.0444,145.101,4300.0
2023-12-19 12:45:00,153.55,153.57,153.5,153.53,2439.0,145.0633,145.0821,145.016,145.0444,2439.0
2023-12-19 12:50:00,153.56,153.88,153.53,153.84,8268.0,145.0727,145.375,145.0444,145.3372,8268.0
2023-12-19 12:55:00,153.85,153.89,153.75,153.78,5307.0,145.3467,145.3845,145.2522,145.2805,5307.0
2023-12-19 13:00:00,153.78,153.91,153.68,153.91,5183.0,145.2805,145.4034,145.1861,145.4034,5183.0
2023-12-19 13:05:00,153.91,153.95,153.73,153.78,6079.0,145.4034,145.4411,145.2333,145.2805,6079.0
2023-12-19 13:10:00,153.82,153.93,153.77,153.91,4956.0,145.3183,145.4223,145.2711,145.4034,4956.0
2023-12-19 13:15:00,153.87,153.93,153.76,153.76,10118.0,145.3656,145.4223,145.2616,145.2616,10118.0
2023-12-19 13:20:00,153.81,154.04,153.8,154.04,22136.0,145.3089,145.5262,145.2994,145.5262,22136.0
2023-12-19 13:25:00,154.05,154.05,153.86,154.04,36929.0,145.5356,145.5356,145.3561,145.5262,36929.0
2023-12-19 13:30:00,154.04,154.08,153.95,154.05,13953.0,145.5262,145.564,145.4411,145.5356,13953.0
2023-12-19 13:35:00,154.05,154.11,153.91,154.05,8900.0,145.5356,145.5923,145.4034,145.5356,8900.0
2023-12-19 13:40:00,154.08,154.08,153.87,153.94,9102.0,145.564,145.564,145.3656,145.4317,9102.0
2023-12-19 13:45:00,153.94,153.99,153.91,153.99,10861.0,145.4317,145.4789,145.4034,145.4789,10861.0
2023-12-19 13:50:00,153.97,154.11,153.86,154.11,14747.0,145.46,145.5923,145.3561,145.5923,14747.0
2023-12-19 13:55:00,154.11,154.16,153.95,154.16,7708.0,145.5923,145.6395,145.4411,145.6395,7708.0
2023-12-19 14:00:00,154.15,154.27,154.02,154.02,5359.0,145.6301,145.7435,145.5073,145.5073,5359.0
2023-12-19 14:05:00,154.05,154.17,153.97,154.1,6743.0,145.5356,145.649,145.46,145.5829,6743.0
2023-12-19 14:10:00,154.09,154.17,154.01,154.09,8075.0,145.5734,145.649,145.4978,145.5734,8075.0
2023-12-19 14:15:00,154.08,154.3,154.05,154.3,11747.0,145.564,145.7718,145.5356,145.7718,11747.0
2023-12-19 14:20:00,154.26,154.39,154.26,154.33,24683.0,145.734,145.8568,145.734,145.8001,24683.0
2023-12-19 14:25:00,154.33,154.44,154.31,154.44,8227.0,145.8001,145.9041,145.7812,145.9041,8227.0
2023-12-19 14:30:00,154.43,154.43,154.29,154.37,6422.0,145.8946,145.8946,145.7624,145.8379,6422.0
2023-12-19 14:35:00,154.36,154.42,154.33,154.39,13281.0,145.8285,145.8852,145.8001,145.8568,13281.0
2023-12-19 14:40:00,154.38,154.5,154.32,154.47,8040.0,145.8474,145.9607,145.7907,145.9324,8040.0
2023-12-19 14:45:00,154.45,154.45,154.27,154.42,8604.0,145.9135,145.9135,145.7435,145.8852,8604.0
2023-12-19 14:50:00,154.42,154.57,154.38,154.55,9347.0,145.8852,146.0269,145.8474,146.008,9347.0
2023-12-19 14:55:00,154.54,154.61,154.5,154.56,8560.0,145.9985,146.0647,145.9607,146.0174,8560.0
2023-12-19 15:00:00,154.54,154.68,154.54,154.56,18350.0,145.9985,146.1308,145.9985,146.0174,18350.0
2023-12-19 15:05:00,154.58,154.59,154.46,154.58,19207.0,146.0363,146.0458,145.923,146.0363,19207.0
2023-12-19 15:10:00,154.57,154.7,154.54,154.69,13359.0,146.0269,146.1497,145.9985,146.1402,13359.0
2023-12-19 15:15:00,154.67,154.73,154.61,154.7,12912.0,146.1214,146.178,146.0647,146.1497,12912.0
2023-12-19 15:20:00,154.68,154.7,154.56,154.64,13314.0,146.1308,146.1497,146.0174,146.093,13314.0
2023-12-19 15:25:00,154.65,154.83,154.6,154.81,15214.0,146.1025,146.2725,146.0552,146.2536,15214.0
2023-12-19 15:30:00,154.8,154.8,154.52,154.65,28697.0,146.2442,146.2442,145.9796,146.1025,28697.0
2023-12-19 15:35:00,154.64,154.78,154.59,154.75,13335.0,146.093,146.2253,146.0458,146.1969,13335.0
2023-12-19 15:40:00,154.75,154.88,154.73,154.88,18364.0,146.1969,146.3197,146.178,146.3197,18364.0
2023-12-19 15:45:00,154.82,154.87,154.66,154.82,32345.0,146.2631,146.3103,146.1119,146.2631,32345.0
2023-12-19 15:50:00,154.82,154.84,154.55,154.7,71242.0,146.2631,146.282,146.008,146.1497,71242.0
2023-12-19 15:55:00,154.71,154.8,154.58,154.58,147859.0,146.1591,146.2442,146.0363,146.0363,147859.0
2023-12-20 09:30:00,153.8,154.66,153.47,154.36,69501.0,145.2994,146.1119,144.9877,145.8285,69501.0
2023-12-20 09:35:00,154.36,155.18,154.25,155.12,31414.0,145.8285,146.6032,145.7246,146.5465,31414.0
2023-12-20 09:40:00,155.12,155.27,154.66,155.27,21080.0,146.5465,146.6882,146.1119,146.6882,21080.0
2023-12-20 09:45:00,155.23,155.26,154.82,154.92,25249.0,146.6504,146.6787,146.2631,146.3575,25249.0
2023-12-20 09:50:00,154.84,155.03,154.55,154.56,29207.0,146.282,146.4615,146.008,146.0174,29207.0
2023-12-20 09:55:00,154.53,154.8,154.41,154.55,20739.0,145.9891,146.2442,145.8757,146.008,20739.0
2023-12-20 10:00:00,154.62,154.93,154.51,154.78,21276.0,146.0741,146.367,145.9702,146.2253,21276.0
2023-12-20 10:05:00,154.71,155.13,154.7,155.01,7695.0,146.1591,146.5559,146.1497,146.4426,7695.0
2023-12-20 10:10:00,154.97,155.11,154.81,154.87,6382.0,146.4048,146.537,146.2536,146.3103,6382.0
2023-12-20 10:15:00,154.89,155.03,154.62,154.62,15388.0,146.3292,146.4615,146.0741,146.0741,15388.0
2023-12-20 10:20:00,154.68,154.88,154.66,154.72,14982.0,146.1308,146.3197,146.1119,146.1686,14982.0
2023-12-20 10:25:00,154.72,155.01,154.7,154.97,12819.0,146.1686,146.4426,146.1497,146.4048,12819.0
2023-12-20 10:30:00,155.0,155.15,154.94,155.07,8676.0,146.4331,146.5748,146.3764,146.4992,8676.0
2023-12-20 10:35:00,155.04,155.05,154.85,154.97,4567.0,146.4709,146.4803,146.2914,146.4048,4567.0
2023-12-20 10:40:00,154.94,154.94,154.67,154.91,24688.0,146.3764,146.3764,146.1214,146.3481,24688.0
2023-12-20 10:45:00,154.86,155.07,154.63,154.87,10859.0,146.3009,146.4992,146.0836,146.3103,10859.0
2023-12-20 10:50:00,154.83,154.91,154.71,154.84,8932.0,146.2725,146.3481,146.1591,146.282,8932.0
2023-12-20 10:55:00,154.84,155.0,154.79,154.89,6310.0,146.282,146.4331,146.2347,146.3292,6310.0
2023-12-20 11:00:00,154.85,155.06,154.73,155.03,10295.0,146.2914,146.4898,146.178,146.4615,10295.0
2023-12-20 11:05:00,155.04,155.11,154.99,155.03,4361.0,146.4709,146.537,146.4237,146.4615,4361.0
2023-12-20 11:10:00,155.05,155.2,154.96,155.02,25465.0,146.4803,146.6221,146.3953,146.452,25465.0
2023-12-20 11:15:00,155.01,155.12,154.96,154.99,23436.0,146.4426,146.5465,146.3953,146.4237,23436.0
2023-12-20 11:20:00,154.99,155.07,154.9,154.97,8249.0,146.4237,146.4992,146.3386,146.4048,8249.0
2023-12-20 11:25:00,154.95,155.12,154.9,155.1,18902.0,146.3859,146.5465,146.3386,146.5276,18902.0
2023-12-20 11:30:00,155.12,155.17,154.99,155.14,20988.0,146.5465,146.5937,146.4237,146.5654,20988.0
2023-12-20 11:35:00,155.14,155.21,154.93,155.08,11834.0,146.5654,146.6315,146.367,146.5087,11834.0
2023-12-20 11:40:00,155.08,155.16,154.96,155.1,13047.0,146.5087,146.5843,146.3953,146.5276,13047.0
2023-12-20 11:45:00,155.03,155.19,154.91,154.92,8832.0,146.4615,146.6126,146.3481,146.3575,8832.0
2023-12-20 11:50:00,154.91,155.13,154.88,155.09,14911.0,146.3481,146.5559,146.3197,146.5181,14911.0
2023-12-20 11:55:00,155.12,155.19,155.02,155.09,16425.0,146.5465,146.6126,146.452,146.5181,16425.0
2023-12-20 12:00:00,155.09,155.38,155.09,155.28,13003.0,146.5181,146.7921,146.5181,146.6976,13003.0
2023-12-20 12:05:00,155.31,155.34,155.12,155.14,4596.0,146.726,146.7543,146.5465,146.5654,4596.0
2023-12-20 12:10:00,155.08,155.12,155.02,155.12,7141.0,146.5087,146.5465,146.452,146.5465,7141.0
2023-12-20 12:15:00,155.09,155.16,154.99,155.04,8864.0,146.5181,146.5843,146.4237,146.4709,8864.0
2023-12-20 12:20:00,155.03,155.07,154.97,155.0,8178.0,146.4615,146.4992,146.4048,146.4331,8178.0
2023-12-20 12:25:00,155.03,155.11,154.96,155.04,4684.0,146.4615,146.537,146.3953,146.4709,4684.0
2023-12-20 12:30:00,155.05,155.05,154.92,155.02,21423.0,146.4803,146.4803,146.3575,146.452,21423.0
2023-12-20 12:35:00,155.0,155.05,154.96,154.99,9794.0,146.4331,146.4803,146.3953,146.4237,9794.0
2023-12-20 12:40:00,154.99,155.18,154.99,155.06,7108.0,146.4237,146.6032,146.4237,146.4898,7108.0
2023-12-20 12:45:00,155.05,155.07,154.99,155.0,4092.0,146.4803,146.4992,146.4237,146.4331,4092.0
2023-12-20 12:50:00,155.0,155.02,154.96,155.02,14262.0,146.4331,146.452,146.3953,146.452,14262.0
2023-12-20 12:55:00,155.02,155.05,154.95,155.0,12264.0,146.452,146.4803,146.3859,146.4331,12264.0
2023-12-20 13:00:00,155.0,155.0,154.74,154.75,22690.0,146.4331,146.4331,146.1875,146.1969,22690.0
2023-12-20 13:05:00,154.77,154.78,154.6,154.6,2417.0,146.2158,146.2253,146.0552,146.0552,2417.0
2023-12-20 13:10:00,154.6,154.66,154.46,154.46,5845.0,146.0552,146.1119,145.923,145.923,5845.0
2023-12-20 13:15:00,154.45,154.49,154.39,154.49,2420.0,145.9135,145.9513,145.8568,145.9513,2420.0
2023-12-20 13:20:00,154.49,154.59,154.35,154.4,2338.0,145.9513,146.0458,145.819,145.8663,2338.0
2023-12-20 13:25:00,154.36,154.36,154.19,154.2,5342.0,145.8285,145.8285,145.6679,145.6773,5342.0
2023-12-20 13:30:00,154.25,154.4,154.25,154.38,8215.0,145.7246,145.8663,145.7246,145.8474,8215.0
2023-12-20 13:35:00,154.43,154.49,154.26,154.28,6780.0,145.8946,145.9513,145.734,145.7529,6780.0
2023-12-20 13:40:00,154.33,154.33,154.09,154.23,5665.0,145.8001,145.8001,145.5734,145.7057,5665.0
2023-12-20 13:45:00,154.26,154.38,154.21,154.38,3567.0,145.734,145.8474,145.6868,145.8474,3567.0
2023-12-20 13:50:00,154.38,154.42,154.19,154.25,4570.0,145.8474,145.8852,145.6679,145.7246,4570.0
2023-12-20 13:55:00,154.21,154.21,153.99,154.01,4862.0,145.6868,145.6868,145.4789,145.4978,4862.0
2023-12-20 14:00:00,153.97,154.02,153.76,153.81,5672.0,145.46,145.5073,145.2616,145.3089,5672.0
2023-12-20 14:05:00,153.79,153.86,153.64,153.64,8640.0,145.29,145.3561,145.1483,145.1483,8640.0
2023-12-20 14:10:00,153.69,153.92,153.64,153.92,10742.0,145.1955,145.4128,145.1483,145.4128,10742.0
2023-12-20 14:15:00,153.95,153.96,153.76,153.84,5649.0,145.4411,145.4506,145.2616,145.3372,5649.0
2023-12-20 14:20:00,153.86,153.86,153.56,153.66,5730.0,145.3561,145.3561,145.0727,145.1672,5730.0
2023-12-20 14:25:00,153.66,153.71,153.63,153.64,4768.0,145.1672,145.2144,145.1388,145.1483,4768.0
2023-12-20 14:30:00,153.62,153.62,153.25,153.42,7217.0,145.1294,145.1294,144.7798,144.9404,7217.0
2023-12-20 14:35:00,153.43,153.48,152.8,152.88,6955.0,144.9499,144.9971,144.3547,144.4303,6955.0
2023-12-20 14:40:00,152.88,153.16,152.86,152.86,9844.0,144.4303,144.6948,144.4114,144.4114,9844.0
2023-12-20 14:45:00,152.94,153.01,152.63,152.63,6745.0,144.487,144.5531,144.1941,144.1941,6745.0
2023-12-20 14:50:00,152.71,152.71,151.76,152.33,22018.0,144.2697,144.2697,143.3722,143.9107,22018.0
2023-12-20 14:55:00,152.39,152.47,151.91,151.93,27506.0,143.9674,144.0429,143.5139,143.5328,27506.0
2023-12-20 15:00:00,151.9,151.94,151.42,151.42,10980.0,143.5045,143.5422,143.051,143.051,10980.0
2023-12-20 15:05:00,151.36,151.54,151.01,151.27,13746.0,142.9943,143.1643,142.6636,142.9093,13746.0
2023-12-20 15:10:00,151.35,151.81,151.35,151.5,12885.0,142.9848,143.4194,142.9848,143.1266,12885.0
2023-12-20 15:15:00,151.56,152.46,151.52,152.25,32599.0,143.1832,144.0335,143.1455,143.8351,32599.0
2023-12-20 15:20:00,152.2,152.25,151.53,151.53,18103.0,143.7879,143.8351,143.1549,143.1549,18103.0
2023-12-20 15:25:00,151.46,151.57,151.0,151.08,19878.0,143.0888,143.1927,142.6542,142.7298,19878.0
2023-12-20 15:30:00,151.06,151.38,150.91,151.23,32017.0,142.7109,143.0132,142.5692,142.8715,32017.0
2023-12-20 15:35:00,151.23,151.27,150.82,150.82,24236.0,142.8715,142.9093,142.4841,142.4841,24236.0
2023-12-20 15:40:00,150.86,151.14,150.86,151.12,27335.0,142.5219,142.7865,142.5219,142.7676,27335.0
2023-12-20 15:45:00,151.1,151.2,150.74,150.89,36898.0,142.7487,142.8431,142.4086,142.5503,36898.0
2023-12-20 15:50:00,150.93,151.11,150.26,150.39,57580.0,142.5881,142.7581,141.9551,142.0779,57580.0
2023-12-20 15:55:00,150.38,150.41,149.58,149.69,128763.0,142.0685,142.0968,141.3127,141.4166,128763.0
2023-12-21 09:30:00,150.99,152.21,150.99,152.06,33235.0,142.6447,143.7973,142.6447,143.6556,33235.0
2023-12-21 09:35:00,152.3,152.3,151.34,151.53,34112.0,143.8823,143.8823,142.9754,143.1549,34112.0
2023-12-21 09:40:00,151.62,151.62,151.17,151.5,6789.0,143.2399,143.2399,142.8148,143.1266,6789.0
2023-12-21 09:45:00,151.58,151.9,151.46,151.78,9620.0,143.2021,143.5045,143.0888,143.3911,9620.0
2023-12-21 09:50:00,151.8,152.17,151.7,152.07,14804.0,143.41,143.7595,143.3155,143.6651,14804.0
2023-12-21 09:55:00,151.96,152.39,151.88,152.39,15796.0,143.5611,143.9674,143.4856,143.9674,15796.0
2023-12-21 10:00:00,152.35,152.76,151.94,152.08,22003.0,143.9296,144.3169,143.5422,143.6745,22003.0
2023-12-21 10:05:00,151.96,152.15,151.77,152.04,6382.0,143.5611,143.7406,143.3816,143.6367,6382.0
2023-12-21 10:10:00,152.03,152.78,152.0,152.57,7259.0,143.6273,144.3358,143.5989,144.1374,7259.0
2023-12-21 10:15:00,152.56,152.63,152.32,152.53,9730.0,144.128,144.1941,143.9012,144.0996,9730.0
2023-12-21 10:20:00,152.6,152.82,152.46,152.69,41007.0,144.1658,144.3736,144.0335,144.2508,41007.0
2023-12-21 10:25:00,152.65,152.69,152.31,152.44,19641.0,144.213,144.2508,143.8918,144.0146,19641.0
2023-12-21 10:30:00,152.55,152.75,152.37,152.58,17291.0,144.1185,144.3075,143.9485,144.1469,17291.0
2023-12-21 10:35:00,152.66,152.67,152.34,152.39,12397.0,144.2224,144.2319,143.9201,143.9674,12397.0
2023-12-21 10:40:00,152.33,152.51,152.15,152.48,11265.0,143.9107,144.0807,143.7406,144.0524,11265.0
2023-12-21 10:45:00,152.54,152.7,152.52,152.61,10589.0,144.1091,144.2602,144.0902,144.1752,10589.0
2023-12-21 10:50:00,152.58,152.85,152.47,152.83,13239.0,144.1469,144.4019,144.0429,144.383,13239.0
2023-12-21 10:55:00,152.82,152.97,152.78,152.97,13476.0,144.3736,144.5153,144.3358,144.5153,13476.0
2023-12-21 11:00:00,153.0,153.07,152.6,152.67,30570.0,144.5437,144.6098,144.1658,144.2319,30570.0
2023-12-21 11:05:00,152.63,152.66,152.29,152.33,9251.0,144.1941,144.2224,143.8729,143.9107,9251.0
2023-12-21 11:10:00,152.43,152.5,152.28,152.39,8465.0,144.0052,144.0713,143.8634,143.9674,8465.0
2023-12-21 11:15:00,152.42,152.49,152.18,152.29,19583.0,143.9957,144.0618,143.769,143.8729,19583.0
2023-12-21 11:20:00,152.29,152.48,152.23,152.47,7326.0,143.8729,144.0524,143.8162,144.0429,7326.0
2023-12-21 11:25:00,152.47,152.75,152.39,152.68,6345.0,144.0429,144.3075,143.9674,144.2413,6345.0
2023-12-21 11:30:00,152.64,152.64,152.36,152.44,9008.0,144.2036,144.2036,143.939,144.0146,9008.0
2023-12-21 11:35:00,152.44,152.69,152.44,152.56,7345.0,144.0146,144.2508,144.0146,144.128,7345.0
2023-12-21 11:40:00,152.52,152.61,152.46,152.56,3548.0,144.0902,144.1752,144.0335,144.128,3548.0
2023-12-21 11:45:00,152.56,152.64,152.28,152.34,30434.0,144.128,144.2036,143.8634,143.9201,30434.0
2023-12-21 11:50:00,152.3,152.3,151.91,152.0,14323.0,143.8823,143.8823,143.5139,143.5989,14323.0
2023-12-21 11:55:00,152.01,152.07,151.86,151.93,10089.0,143.6084,143.6651,143.4667,143.5328,10089.0
2023-12-21 12:00:00,151.88,151.97,151.5,151.5,11649.0,143.4856,143.5706,143.1266,143.1266,11649.0
2023-12-21 12:05:00,151.5,151.5,151.25,151.31,8114.0,143.1266,143.1266,142.8904,142.9471,8114.0
2023-12-21 12:10:00,151.3,151.4,151.19,151.28,14603.0,142.9376,143.0321,142.8337,142.9187,14603.0
2023-12-21 12:15:00,151.28,151.57,151.28,151.53,10596.0,142.9187,143.1927,142.9187,143.1549,10596.0
2023-12-21 12:20:00,151.56,151.76,151.51,151.76,8027.0,143.1832,143.3722,143.136,143.3722,8027.0
2023-12-21 12:25:00,151.68,151.68,151.46,151.54,10208.0,143.2966,143.2966,143.0888,143.1643,10208.0
2023-12-21 12:30:00,151.55,151.84,151.53,151.53,7309.0,143.1738,143.4478,143.1549,143.1549,7309.0
2023-12-21 12:35:00,151.48,151.65,151.44,151.59,19875.0,143.1077,143.2683,143.0699,143.2116,19875.0
2023-12-21 12:40:00,151.61,151.74,151.53,151.53,9479.0,143.2305,143.3533,143.1549,143.1549,9479.0
2023-12-21 12:45:00,151.53,151.57,151.34,151.35,25698.0,143.1549,143.1927,142.9754,142.9848,25698.0
2023-12-21 12:50:00,151.3,151.35,151.02,151.02,3819.0,142.9376,142.9848,142.6731,142.6731,3819.0
2023-12-21 12:55:00,151.01,151.23,150.96,151.1,10071.0,142.6636,142.8715,142.6164,142.7487,10071.0
2023-12-21 13:00:00,151.15,151.16,150.96,151.02,3781.0,142.7959,142.8054,142.6164,142.6731,3781.0
2023-12-21 13:05:00,150.97,151.06,150.84,150.94,5970.0,142.6259,142.7109,142.503,142.5975,5970.0
2023-12-21 13:10:00,150.9,151.04,150.76,150.78,7612.0,142.5597,142.692,142.4275,142.4464,7612.0
2023-12-21 13:15:00,150.78,150.8,150.43,150.57,19032.0,142.4464,142.4652,142.1157,142.248,19032.0
2023-12-21 13:20:00,150.6,151.14,150.53,151.09,6792.0,142.2763,142.7865,142.2102,142.7392,6792.0
2023-12-21 13:25:00,151.03,151.11,150.89,151.11,3584.0,142.6825,142.7581,142.5503,142.7581,3584.0
2023-12-21 13:30:00,151.18,151.33,151.11,151.11,3313.0,142.8242,142.966,142.7581,142.7581,3313.0
2023-12-21 13:35:00,151.13,151.24,151.06,151.06,3038.0,142.777,142.8809,142.7109,142.7109,3038.0
2023-12-21 13:40:00,151.04,151.06,150.89,151.06,6214.0,142.692,142.7109,142.5503,142.7109,6214.0
2023-12-21 13:45:00,151.03,151.18,151.0,151.12,5972.0,142.6825,142.8242,142.6542,142.7676,5972.0
2023-12-21 13:50:00,151.08,151.28,151.08,151.26,6890.0,142.7298,142.9187,142.7298,142.8998,6890.0
2023-12-21 13:55:00,151.3,151.41,151.29,151.41,7490.0,142.9376,143.0415,142.9282,143.0415,7490.0
2023-12-21 14:00:00,151.39,151.46,151.31,151.44,6598.0,143.0226,143.0888,142.9471,143.0699,6598.0
2023-12-21 14:05:00,151.42,151.42,151.28,151.3,4018.0,143.051,143.051,142.9187,142.9376,4018.0
2023-12-21 14:10:00,151.28,151.41,151.23,151.24,11635.0,142.9187,143.0415,142.8715,142.8809,11635.0
2023-12-21 14:15:00,151.25,151.52,151.24,151.52,15304.0,142.8904,143.1455,142.8809,143.1455,15304.0
2023-12-21 14:20:00,151.5,151.55,151.42,151.47,5789.0,143.1266,143.1738,143.051,143.0982,5789.0
2023-12-21 14:25:00,151.47,151.65,151.45,151.64,4601.0,143.0982,143.2683,143.0793,143.2588,4601.0
2023-12-21 14:30:00,151.64,151.64,151.5,151.57,12507.0,143.2588,143.2588,143.1266,143.1927,12507.0
2023-12-21 14:35:00,151.57,151.62,151.5,151.62,8480.0,143.1927,143.2399,143.1266,143.2399,8480.0
2023-12-21 14:40:00,151.56,151.57,151.39,151.56,15427.0,143.1832,143.1927,143.0226,143.1832,15427.0
2023-12-21 14:45:00,151.62,151.65,151.48,151.55,7203.0,143.2399,143.2683,143.1077,143.1738,7203.0
2023-12-21 14:50:00,151.57,151.64,151.52,151.53,6405.0,143.1927,143.2588,143.1455,143.1549,6405.0
2023-12-21 14:55:00,151.5,151.64,151.45,151.64,10918.0,143.1266,143.2588,143.0793,143.2588,10918.0
2023-12-21 15:00:00,151.62,151.78,151.6,151.71,7738.0,143.2399,143.3911,143.221,143.325,7738.0
2023-12-21 15:05:00,151.65,151.65,151.46,151.47,7192.0,143.2683,143.2683,143.0888,143.0982,7192.0
2023-12-21 15:10:00,151.5,151.59,151.47,151.52,9908.0,143.1266,143.2116,143.0982,143.1455,9908.0
2023-12-21 15:15:00,151.51,151.54,151.32,151.32,14625.0,143.136,143.1643,142.9565,142.9565,14625.0
2023-12-21 15:20:00,151.3,151.33,151.03,151.04,6545.0,142.9376,142.966,142.6825,142.692,6545.0
2023-12-21 15:25:00,151.03,151.46,150.97,151.41,5498.0,142.6825,143.0888,142.6259,143.0415,5498.0
2023-12-21 15:30:00,151.44,151.53,151.26,151.28,10531.0,143.0699,143.1549,142.8998,142.9187,10531.0
2023-12-21 15:35:00,151.31,151.57,151.27,151.47,7072.0,142.9471,143.1927,142.9093,143.0982,7072.0
2023-12-21 15:40:00,151.42,151.52,151.29,151.3,6876.0,143.051,143.1455,142.9282,142.9376,6876.0
2023-12-21 15:45:00,151.29,151.44,151.26,151.42,13625.0,142.9282,143.0699,142.8998,143.051,13625.0
2023-12-21 15:50:00,151.74,151.74,151.42,151.49,25983.0,143.3533,143.3533,143.051,143.1171,25983.0
2023-12-21 15:55:00,151.5,151.86,151.5,151.78,69717.0,143.1266,143.4667,143.1266,143.3911,69717.0
2023-12-22 09:30:00,151.79,152.79,151.79,152.74,20788.0,143.4005,144.3453,143.4005,144.298,20788.0
2023-12-22 09:35:00,152.81,153.4,152.76,153.39,5729.0,144.3642,144.9215,144.3169,144.9121,5729.0
2023-12-22 09:40:00,153.39,153.42,152.98,153.19,8300.0,144.9121,144.9404,144.5248,144.7232,8300.0
2023-12-22 09:45:00,153.49,153.49,153.16,153.28,13399.0,145.0066,145.0066,144.6948,144.8082,13399.0
2023-12-22 09:50:00,153.21,153.34,152.83,152.83,9004.0,144.742,144.8649,144.383,144.383,9004.0
2023-12-22 09:55:00,152.69,152.84,152.57,152.63,3157.0,144.2508,144.3925,144.1374,144.1941,3157.0
2023-12-22 10:00:00,152.79,153.06,152.65,152.83,7705.0,144.3453,144.6003,144.213,144.383,7705.0
2023-12-22 10:05:00,152.89,153.03,152.8,152.97,7854.0,144.4397,144.572,144.3547,144.5153,7854.0
2023-12-22 10:10:00,152.97,153.01,152.77,152.97,8666.0,144.5153,144.5531,144.3264,144.5153,8666.0
2023-12-22 10:15:00,152.89,152.93,152.65,152.72,11888.0,144.4397,144.4775,144.213,144.2791,11888.0
2023-12-22 10:20:00,152.62,152.72,152.41,152.56,6540.0,144.1847,144.2791,143.9863,144.128,6540.0
2023-12-22 10:25:00,152.53,152.64,152.33,152.62,27907.0,144.0996,144.2036,143.9107,144.1847,27907.0
2023-12-22 10:30:00,152.63,152.7,152.46,152.63,19730.0,144.1941,144.2602,144.0335,144.1941,19730.0
2023-12-22 10:35:00,152.63,152.63,152.13,152.13,10634.0,144.1941,144.1941,143.7217,143.7217,10634.0
2023-12-22 10:40:00,152.23,152.66,152.23,152.54,9390.0,143.8162,144.2224,143.8162,144.1091,9390.0
2023-12-22 10:45:00,152.55,152.55,152.23,152.3,9262.0,144.1185,144.1185,143.8162,143.8823,9262.0
2023-12-22 10:50:00,152.23,152.25,152.06,152.13,8170.0,143.8162,143.8351,143.6556,143.7217,8170.0
2023-12-22 10:55:00,152.13,152.23,151.76,151.76,9502.0,143.7217,143.8162,143.3722,143.3722,9502.0
2023-12-22 11:00:00,151.77,151.98,151.56,151.8,5088.0,143.3816,143.58,143.1832,143.41,5088.0
2023-12-22 11:05:00,151.8,152.01,151.64,151.99,4361.0,143.41,143.6084,143.2588,143.5895,4361.0
2023-12-22 11:10:00,151.99,152.07,151.89,152.03,5846.0,143.5895,143.6651,143.495,143.6273,5846.0
2023-12-22 11:15:00,152.13,152.2,151.96,152.03,4191.0,143.7217,143.7879,143.5611,143.6273,4191.0
2023-12-22 11:20:00,152.03,152.19,151.97,152.08,3215.0,143.6273,143.7784,143.5706,143.6745,3215.0
2023-12-22 11:25:00,152.07,152.16,152.01,152.02,4194.0,143.6651,143.7501,143.6084,143.6178,4194.0
2023-12-22 11:30:00,152.22,152.34,152.06,152.15,3935.0,143.8068,143.9201,143.6556,143.7406,3935.0
2023-12-22 11:35:00,152.06,152.13,151.89,151.99,5057.0,143.6556,143.7217,143.495,143.5895,5057.0
2023-12-22 11:40:00,152.03,152.03,151.88,151.88,2851.0,143.6273,143.6273,143.4856,143.4856,2851.0
2023-12-22 11:45:00,151.82,151.99,151.82,151.86,7004.0,143.4289,143.5895,143.4289,143.4667,7004.0
2023-12-22 11:50:00,151.84,151.98,151.83,151.98,7277.0,143.4478,143.58,143.4383,143.58,7277.0
2023-12-22 11:55:00,151.97,152.06,151.9,151.9,2673.0,143.5706,143.6556,143.5045,143.5045,2673.0
2023-12-22 12:00:00,151.9,152.03,151.9,152.03,13056.0,143.5045,143.6273,143.5045,143.6273,13056.0
2023-12-22 12:05:00,152.02,152.03,151.8,151.87,3609.0,143.6178,143.6273,143.41,143.4761,3609.0
2023-12-22 12:10:00,151.8,151.95,151.73,151.94,4868.0,143.41,143.5517,143.3438,143.5422,4868.0
2023-12-22 12:15:00,151.87,152.04,151.83,151.98,5685.0,143.4761,143.6367,143.4383,143.58,5685.0
2023-12-22 12:20:00,152.19,152.19,152.0,152.07,7434.0,143.7784,143.7784,143.5989,143.6651,7434.0
2023-12-22 12:25:00,152.1,152.3,152.08,152.3,3236.0,143.6934,143.8823,143.6745,143.8823,3236.0
2023-12-22 12:30:00,152.29,152.3,152.16,152.19,3138.0,143.8729,143.8823,143.7501,143.7784,3138.0
2023-12-22 12:35:00,152.19,152.27,152.14,152.22,6276.0,143.7784,143.854,143.7312,143.8068,6276.0
2023-12-22 12:40:00,152.22,152.46,152.22,152.43,4699.0,143.8068,144.0335,143.8068,144.0052,4699.0
2023-12-22 12:45:00,152.48,152.67,152.48,152.67,5296.0,144.0524,144.2319,144.0524,144.2319,5296.0
2023-12-22 12:50:00,152.64,152.85,152.64,152.85,14771.0,144.2036,144.4019,144.2036,144.4019,14771.0
2023-12-22 12:55:00,152.86,152.92,152.75,152.75,2683.0,144.4114,144.4681,144.3075,144.3075,2683.0
2023-12-22 13:00:00,152.81,152.9,152.8,152.83,3853.0,144.3642,144.4492,144.3547,144.383,3853.0
2023-12-22 13:05:00,152.86,153.04,152.86,152.92,6655.0,144.4114,144.5814,144.4114,144.4681,6655.0
2023-12-22 13:10:00,152.91,152.97,152.89,152.96,2272.0,144.4586,144.5153,144.4397,144.5059,2272.0
2023-12-22 13:15:00,152.95,153.0,152.93,152.95,4564.0,144.4964,144.5437,144.4775,144.4964,4564.0
2023-12-22 13:20:00,152.94,152.96,152.86,152.86,4488.0,144.487,144.5059,144.4114,144.4114,4488.0
2023-12-22 13:25:00,152.91,152.97,152.87,152.95,5977.0,144.4586,144.5153,144.4208,144.4964,5977.0
2023-12-22 13:30:00,152.93,152.97,152.86,152.87,6235.0,144.4775,144.5153,144.4114,144.4208,6235.0
2023-12-22 13:35:00,152.86,152.9,152.68,152.68,14032.0,144.4114,144.4492,144.2413,144.2413,14032.0
2023-12-22 13:40:00,152.71,152.83,152.65,152.83,3379.0,144.2697,144.383,144.213,144.383,3379.0
2023-12-22 13:45:00,152.8,152.88,152.79,152.86,3893.0,144.3547,144.4303,144.3453,144.4114,3893.0
2023-12-22 13:50:00,152.91,152.93,152.84,152.88,3389.0,144.4586,144.4775,144.3925,144.4303,3389.0
2023-12-22 13:55:00,152.87,152.91,152.73,152.74,4145.0,144.4208,144.4586,144.2886,144.298,4145.0
2023-12-22 14:00:00,152.73,152.75,152.66,152.7,3974.0,144.2886,144.3075,144.2224,144.2602,3974.0
2023-12-22 14:05:00,152.7,152.72,152.44,152.56,9851.0,144.2602,144.2791,144.0146,144.128,9851.0
2023-12-22 14:10:00,152.5,152.65,152.45,152.55,6147.0,144.0713,144.213,144.0241,144.1185,6147.0
2023-12-22 14:15:00,152.49,152.49,152.11,152.27,3755.0,144.0618,144.0618,143.7028,143.854,3755.0
2023-12-22 14:20:00,152.3,152.43,152.1,152.15,8564.0,143.8823,144.0052,143.6934,143.7406,8564.0
2023-12-22 14:25:00,152.08,152.19,151.96,151.97,5139.0,143.6745,143.7784,143.5611,143.5706,5139.0
2023-12-22 14:30:00,151.89,152.07,151.84,151.97,4970.0,143.495,143.6651,143.4478,143.5706,4970.0
2023-12-22 14:35:00,151.9,152.3,151.88,152.3,5069.0,143.5045,143.8823,143.4856,143.8823,5069.0
2023-12-22 14:40:00,152.25,152.61,152.25,152.51,3488.0,143.8351,144.1752,143.8351,144.0807,3488.0
2023-12-22 14:45:00,152.64,152.74,152.46,152.52,3626.0,144.2036,144.298,144.0335,144.0902,3626.0
2023-12-22 14:50:00,152.51,152.72,152.5,152.67,3431.0,144.0807,144.2791,144.0713,144.2319,3431.0
2023-12-22 14:55:00,152.6,152.69,152.6,152.69,2886.0,144.1658,144.2508,144.1658,144.2508,2886.0
2023-12-22 15:00:00,152.8,152.8,152.7,152.78,3870.0,144.3547,144.3547,144.2602,144.3358,3870.0
2023-12-22 15:05:00,152.77,152.77,152.55,152.55,5037.0,144.3264,144.3264,144.1185,144.1185,5037.0
2023-12-22 15:10:00,152.55,152.76,152.55,152.75,5520.0,144.1185,144.3169,144.1185,144.3075,5520.0
2023-12-22 15:15:00,152.73,152.73,152.5,152.62,9398.0,144.2886,144.2886,144.0713,144.1847,9398.0
2023-12-22 15:20:00,152.6,152.65,152.53,152.65,7518.0,144.1658,144.213,144.0996,144.213,7518.0
2023-12-22 15:25:00,152.62,152.72,152.56,152.68,6921.0,144.1847,144.2791,144.128,144.2413,6921.0
2023-12-22 15:30:00,152.68,152.7,152.49,152.51,4909.0,144.2413,144.2602,144.0618,144.0807,4909.0
2023-12-22 15:35:00,152.45,152.55,152.43,152.43,5202.0,144.0241,144.1185,144.0052,144.0052,5202.0
2023-12-22 15:40:00,152.39,152.42,152.28,152.39,6772.0,143.9674,143.9957,143.8634,143.9674,6772.0
2023-12-22 15:45:00,152.4,152.47,152.31,152.31,10810.0,143.9768,144.0429,143.8918,143.8918,10810.0
2023-12-22 15:50:00,152.31,152.55,152.31,152.49,12978.0,143.8918,144.1185,143.8918,144.0618,12978.0
2023-12-22 15:55:00,152.47,152.51,152.32,152.5,37381.0,144.0429,144.0807,143.9012,144.0713,37381.0
2023-12-26 09:30:00,152.34,152.48,151.95,152.37,13459.0,143.9201,144.0524,143.5517,143.9485,13459.0
2023-12-26 09:35:00,152.38,152.58,152.1,152.49,5243.0,143.9579,144.1469,143.6934,144.0618,5243.0
2023-12-26 09:40:00,152.38,152.56,152.33,152.4,4770.0,143.9579,144.128,143.9107,143.9768,4770.0
2023-12-26 09:45:00,152.42,152.72,152.41,152.59,4481.0,143.9957,144.2791,143.9863,144.1563,4481.0
2023-12-26 09:50:00,152.54,152.81,152.53,152.81,2743.0,144.1091,144.3642,144.0996,144.3642,2743.0
2023-12-26 09:55:00,152.67,153.01,152.66,152.87,14895.0,144.2319,144.5531,144.2224,144.4208,14895.0
2023-12-26 10:00:00,153.06,153.18,152.93,153.18,8622.0,144.6003,144.7137,144.4775,144.7137,8622.0
2023-12-26 10:05:00,153.17,153.6,153.11,153.53,13208.0,144.7043,145.1105,144.6476,145.0444,13208.0
2023-12-26 10:10:00,153.59,153.67,153.32,153.33,5338.0,145.101,145.1766,144.846,144.8554,5338.0
2023-12-26 10:15:00,153.3,153.45,153.3,153.31,2735.0,144.8271,144.9688,144.8271,144.8365,2735.0
2023-12-26 10:20:00,153.35,153.57,153.31,153.54,4899.0,144.8743,145.0821,144.8365,145.0538,4899.0
2023-12-26 10:25:00,153.59,153.69,153.52,153.59,2821.0,145.101,145.1955,145.0349,145.101,2821.0
2023-12-26 10:30:00,153.58,153.77,153.58,153.7,5579.0,145.0916,145.2711,145.0916,145.205,5579.0
2023-12-26 10:35:00,153.64,153.71,153.5,153.58,4357.0,145.1483,145.2144,145.016,145.0916,4357.0
2023-12-26 10:40:00,153.52,153.57,153.4,153.45,3947.0,145.0349,145.0821,144.9215,144.9688,3947.0
2023-12-26 10:45:00,153.45,153.51,153.25,153.28,4748.0,144.9688,145.0255,144.7798,144.8082,4748.0
2023-12-26 10:50:00,153.22,153.26,153.02,153.05,5826.0,144.7515,144.7893,144.5625,144.5909,5826.0
2023-12-26 10:55:00,153.12,153.2,153.06,153.09,5243.0,144.657,144.7326,144.6003,144.6287,5243.0
2023-12-26 11:00:00,153.08,153.23,153.04,153.17,4455.0,144.6192,144.7609,144.5814,144.7043,4455.0
2023-12-26 11:05:00,153.21,153.27,153.16,153.16,3954.0,144.742,144.7987,144.6948,144.6948,3954.0
2023-12-26 11:10:00,153.18,153.48,153.18,153.36,5732.0,144.7137,144.9971,144.7137,144.8838,5732.0
2023-12-26 11:15:00,153.35,153.35,153.25,153.28,420.0,144.8743,144.8743,144.7798,144.8082,420.0
2023-12-26 11:20:00,153.29,153.38,153.29,153.29,2806.0,144.8176,144.9027,144.8176,144.8176,2806.0
2023-12-26 11:25:00,153.28,153.28,153.18,153.19,5330.0,144.8082,144.8082,144.7137,144.7232,5330.0
2023-12-26 11:30:00,153.23,153.26,153.16,153.18,5915.0,144.7609,144.7893,144.6948,144.7137,5915.0
2023-12-26 11:35:00,153.18,153.18,153.08,153.1,1900.0,144.7137,144.7137,144.6192,144.6381,1900.0
2023-12-26 11:40:00,153.11,153.29,153.07,153.28,2250.0,144.6476,144.8176,144.6098,144.8082,2250.0
2023-12-26 11:45:00,153.32,153.37,153.29,153.3,5586.0,144.846,144.8932,144.8176,144.8271,5586.0
2023-12-26 11:50:00,153.26,153.4,153.26,153.34,1919.0,144.7893,144.9215,144.7893,144.8649,1919.0
2023-12-26 11:55:00,153.34,153.63,153.34,153.55,7771.0,144.8649,145.1388,144.8649,145.0633,7771.0
2023-12-26 12:00:00,153.55,153.64,153.51,153.64,1744.0,145.0633,145.1483,145.0255,145.1483,1744.0
2023-12-26 12:05:00,153.64,153.66,153.59,153.61,5341.0,145.1483,145.1672,145.101,145.1199,5341.0
2023-12-26 12:10:00,153.63,153.73,153.56,153.58,8672.0,145.1388,145.2333,145.0727,145.0916,8672.0
2023-12-26 12:15:00,153.61,153.64,153.56,153.56,2716.0,145.1199,145.1483,145.0727,145.0727,2716.0
2023-12-26 12:20:00,153.56,153.7,153.5,153.65,8009.0,145.0727,145.205,145.016,145.1577,8009.0
2023-12-26 12:25:00,153.62,153.81,153.62,153.77,3412.0,145.1294,145.3089,145.1294,145.2711,3412.0
2023-12-26 12:30:00,153.74,153.8,153.65,153.69,3447.0,145.2428,145.2994,145.1577,145.1955,3447.0
2023-12-26 12:35:00,153.67,153.67,153.5,153.5,3037.0,145.1766,145.1766,145.016,145.016,3037.0
2023-12-26 12:40:00,153.61,153.62,153.6,153.6,600.0,145.1199,145.1294,145.1105,145.1105,600.0
2023-12-26 12:45:00,153.54,153.76,153.54,153.72,3905.0,145.0538,145.2616,145.0538,145.2239,3905.0
2023-12-26 12:50:00,153.76,153.86,153.73,153.82,3118.0,145.2616,145.3561,145.2333,145.3183,3118.0
2023-12-26 12:55:00,153.82,153.82,153.68,153.69,1945.0,145.3183,145.3183,145.1861,145.1955,1945.0
2023-12-26 13:00:00,153.7,153.87,153.7,153.87,1703.0,145.205,145.3656,145.205,145.3656,1703.0
2023-12-26 13:05:00,153.9,153.93,153.88,153.89,600.0,145.3939,145.4223,145.375,145.3845,600.0
2023-12-26 13:10:00,153.88,154.0,153.87,153.97,9941.0,145.375,145.4884,145.3656,145.46,9941.0
2023-12-26 13:15:00,153.98,153.98,153.93,153.97,7908.0,145.4695,145.4695,145.4223,145.46,7908.0
2023-12-26 13:20:00,153.98,154.06,153.96,154.04,18262.0,145.4695,145.5451,145.4506,145.5262,18262.0
2023-12-26 13:25:00,154.03,154.04,153.96,153.97,4205.0,145.5167,145.5262,145.4506,145.46,4205.0
2023-12-26 13:30:00,153.95,154.07,153.95,153.98,6303.0,145.4411,145.5545,145.4411,145.4695,6303.0
2023-12-26 13:35:00,153.96,154.07,153.92,154.06,7526.0,145.4506,145.5545,145.4128,145.5451,7526.0
2023-12-26 13:40:00,154.07,154.16,153.94,154.15,5788.0,145.5545,145.6395,145.4317,145.6301,5788.0
2023-12-26 13:45:00,154.18,154.19,154.12,154.17,6654.0,145.6584,145.6679,145.6018,145.649,6654.0
2023-12-26 13:50:00,154.17,154.24,154.13,154.21,20820.0,145.649,145.7151,145.6112,145.6868,20820.0
2023-12-26 13:55:00,154.23,154.26,154.14,154.2,9574.0,145.7057,145.734,145.6206,145.6773,9574.0
2023-12-26 14:00:00,154.19,154.37,154.15,154.36,4605.0,145.6679,145.8379,145.6301,145.8285,4605.0
2023-12-26 14:05:00,154.36,154.49,154.34,154.49,11327.0,145.8285,145.9513,145.8096,145.9513,11327.0
2023-12-26 14:10:00,154.46,154.58,154.39,154.52,11249.0,145.923,146.0363,145.8568,145.9796,11249.0
2023-12-26 14:15:00,154.51,154.51,154.39,154.39,4468.0,145.9702,145.9702,145.8568,145.8568,4468.0
2023-12-26 14:20:00,154.39,154.4,154.02,154.12,24473.0,145.8568,145.8663,145.5073,145.6018,24473.0
2023-12-26 14:25:00,154.06,154.22,154.0,154.16,4324.0,145.5451,145.6962,145.4884,145.6395,4324.0
2023-12-26 14:30:00,154.17,154.31,154.17,154.31,7298.0,145.649,145.7812,145.649,145.7812,7298.0
2023-12-26 14:35:00,154.22,154.32,154.21,154.29,4089.0,145.6962,145.7907,145.6868,145.7624,4089.0
2023-12-26 14:40:00,154.33,154.33,154.2,154.23,8301.0,145.8001,145.8001,145.6773,145.7057,8301.0
2023-12-26 14:45:00,154.23,154.37,154.23,154.33,3465.0,145.7057,145.8379,145.7057,145.8001,3465.0
2023-12-26 14:50:00,154.35,154.43,154.34,154.43,3201.0,145.819,145.8946,145.8096,145.8946,3201.0
2023-12-26 14:55:00,154.42,154.42,154.27,154.3,4997.0,145.8852,145.8852,145.7435,145.7718,4997.0
2023-12-26 15:00:00,154.28,154.42,154.21,154.37,7683.0,145.7529,145.8852,145.6868,145.8379,7683.0
2023-12-26 15:05:00,154.36,154.37,154.25,154.31,8899.0,145.8285,145.8379,145.7246,145.7812,8899.0
2023-12-26 15:10:00,154.28,154.31,154.25,154.27,14827.0,145.7529,145.7812,145.7246,145.7435,14827.0
2023-12-26 15:15:00,154.21,154.23,154.13,154.17,4450.0,145.6868,145.7057,145.6112,145.649,4450.0
2023-12-26 15:20:00,154.16,154.25,154.1,154.22,7744.0,145.6395,145.7246,145.5829,145.6962,7744.0
2023-12-26 15:25:00,154.24,154.43,154.22,154.25,8243.0,145.7151,145.8946,145.6962,145.7246,8243.0
2023-12-26 15:30:00,154.22,154.45,154.22,154.44,8007.0,145.6962,145.9135,145.6962,145.9041,8007.0
2023-12-26 15:35:00,154.45,154.45,154.21,154.21,10013.0,145.9135,145.9135,145.6868,145.6868,10013.0
2023-12-26 15:40:00,154.16,154.24,154.14,154.21,6425.0,145.6395,145.7151,145.6206,145.6868,6425.0
2023-12-26 15:45:00,154.22,154.36,154.08,154.14,17716.0,145.6962,145.8285,145.564,145.6206,17716.0
2023-12-26 15:50:00,154.11,154.17,154.04,154.13,26571.0,145.5923,145.649,145.5262,145.6112,26571.0
2023-12-26 15:55:00,154.13,154.19,154.09,154.1,44388.0,145.6112,145.6679,145.5734,145.5829,44388.0
2023-12-27 09:30:00,153.5,153.99,152.62,153.74,27217.0,145.016,145.4789,144.1847,145.2428,27217.0
2023-12-27 09:35:00,153.66,153.95,153.47,153.9,8179.0,145.1672,145.4411,144.9877,145.3939,8179.0
2023-12-27 09:40:00,153.9,154.08,153.72,154.08,8189.0,145.3939,145.564,145.2239,145.564,8189.0
2023-12-27 09:45:00,154.16,154.16,153.81,153.97,16422.0,145.6395,145.6395,145.3089,145.46,16422.0
2023-12-27 09:50:00,154.0,154.23,153.88,154.13,6544.0,145.4884,145.7057,145.375,145.6112,6544.0
2023-12-27 09:55:00,154.11,154.12,153.8,153.92,33483.0,145.5923,145.6018,145.2994,145.4128,33483.0
2023-12-27 10:00:00,153.94,154.26,153.94,154.12,8979.0,145.4317,145.734,145.4317,145.6018,8979.0
2023-12-27 10:05:00,154.14,154.33,154.1,154.31,10173.0,145.6206,145.8001,145.5829,145.7812,10173.0
2023-12-27 10:10:00,154.3,154.39,154.13,154.29,10263.0,145.7718,145.8568,145.6112,145.7624,10263.0
2023-12-27 10:15:00,154.27,154.4,154.16,154.16,4718.0,145.7435,145.8663,145.6395,145.6395,4718.0
2023-12-27 10:20:00,154.11,154.42,154.03,154.41,12809.0,145.5923,145.8852,145.5167,145.8757,12809.0
2023-12-27 10:25:00,154.4,154.44,154.27,154.38,7246.0,145.8663,145.9041,145.7435,145.8474,7246.0
2023-12-27 10:30:00,154.41,154.45,154.31,154.45,7532.0,145.8757,145.9135,145.7812,145.9135,7532.0
2023-12-27 10:35:00,154.42,154.44,154.17,154.24,6549.0,145.8852,145.9041,145.649,145.7151,6549.0
2023-12-27 10:40:00,154.24,154.25,153.97,153.97,4443.0,145.7151,145.7246,145.46,145.46,4443.0
2023-12-27 10:45:00,153.94,154.15,153.9,154.01,4830.0,145.4317,145.6301,145.3939,145.4978,4830.0
2023-12-27 10:50:00,154.02,154.02,153.89,153.94,5171.0,145.5073,145.5073,145.3845,145.4317,5171.0
2023-12-27 10:55:00,153.95,154.0,153.85,153.85,6871.0,145.4411,145.4884,145.3467,145.3467,6871.0
2023-12-27 11:00:00,153.81,153.95,153.78,153.93,4764.0,145.3089,145.4411,145.2805,145.4223,4764.0
2023-12-27 11:05:00,153.93,154.01,153.9,153.94,7638.0,145.4223,145.4978,145.3939,145.4317,7638.0
2023-12-27 11:10:00,153.86,153.91,153.81,153.9,1502.0,145.3561,145.4034,145.3089,145.3939,1502.0
2023-12-27 11:15:00,153.93,154.16,153.93,154.09,6073.0,145.4223,145.6395,145.4223,145.5734,6073.0
2023-12-27 11:20:00,154.11,154.13,154.02,154.09,3390.0,145.5923,145.6112,145.5073,145.5734,3390.0
2023-12-27 11:25:00,154.05,154.22,154.02,154.03,1954.0,145.5356,145.6962,145.5073,145.5167,1954.0
2023-12-27 11:30:00,154.05,154.09,153.92,153.96,6390.0,145.5356,145.5734,145.4128,145.4506,6390.0
2023-12-27 11:35:00,153.93,154.01,153.9,153.97,5054.0,145.4223,145.4978,145.3939,145.46,5054.0
2023-12-27 11:40:00,153.98,154.13,153.98,154.11,2777.0,145.4695,145.6112,145.4695,145.5923,2777.0
2023-12-27 11:45:00,154.11,154.16,154.09,154.13,1834.0,145.5923,145.6395,145.5734,145.6112,1834.0
2023-12-27 11:50:00,154.14,154.25,154.14,154.25,2107.0,145.6206,145.7246,145.6206,145.7246,2107.0
2023-12-27 11:55:00,154.24,154.27,154.19,154.24,3298.0,145.7151,145.7435,145.6679,145.7151,3298.0
2023-12-27 12:00:00,154.25,154.41,154.24,154.39,4497.0,145.7246,145.8757,145.7151,145.8568,4497.0
2023-12-27 12:05:00,154.36,154.49,154.34,154.49,3350.0,145.8285,145.9513,145.8096,145.9513,3350.0
2023-12-27 12:10:00,154.49,154.63,154.49,154.54,3496.0,145.9513,146.0836,145.9513,145.9985,3496.0
2023-12-27 12:15:00,154.58,154.58,154.45,154.47,6674.0,146.0363,146.0363,145.9135,145.9324,6674.0
2023-12-27 12:20:00,154.49,154.56,154.45,154.54,7238.0,145.9513,146.0174,145.9135,145.9985,7238.0
2023-12-27 12:25:00,154.55,154.55,154.5,154.52,2222.0,146.008,146.008,145.9607,145.9796,2222.0
2023-12-27 12:30:00,154.52,154.71,154.49,154.65,76884.0,145.9796,146.1591,145.9513,146.1025,76884.0
2023-12-27 12:35:00,154.62,154.64,154.29,154.43,14181.0,146.0741,146.093,145.7624,145.8946,14181.0
2023-12-27 12:40:00,154.35,154.42,154.27,154.33,4691.0,145.819,145.8852,145.7435,145.8001,4691.0
2023-12-27 12:45:00,154.32,154.49,154.27,154.39,3806.0,145.7907,145.9513,145.7435,145.8568,3806.0
2023-12-27 12:50:00,154.38,154.43,154.36,154.43,2637.0,145.8474,145.8946,145.8285,145.8946,2637.0
2023-12-27 12:55:00,154.45,154.54,154.45,154.48,3550.0,145.9135,145.9985,145.9135,145.9419,3550.0
2023-12-27 13:00:00,154.5,154.75,154.5,154.66,10065.0,145.9607,146.1969,145.9607,146.1119,10065.0
2023-12-27 13:05:00,154.7,154.94,154.66,154.83,13456.0,146.1497,146.3764,146.1119,146.2725,13456.0
2023-12-27 13:10:00,154.79,154.88,154.72,154.76,8208.0,146.2347,146.3197,146.1686,146.2064,8208.0
2023-12-27 13:15:00,154.71,154.84,154.7,154.8,6528.0,146.1591,146.282,146.1497,146.2442,6528.0
2023-12-27 13:20:00,154.8,154.84,154.75,154.76,2400.0,146.2442,146.282,146.1969,146.2064,2400.0
2023-12-27 13:25:00,154.75,154.8,154.69,154.7,4403.0,146.1969,146.2442,146.1402,146.1497,4403.0
2023-12-27 13:30:00,154.73,154.89,154.7,154.72,4230.0,146.178,146.3292,146.1497,146.1686,4230.0
2023-12-27 13:35:00,154.76,154.84,154.76,154.83,2609.0,146.2064,146.282,146.2064,146.2725,2609.0
2023-12-27 13:40:00,154.86,154.92,154.79,154.84,2505.0,146.3009,146.3575,146.2347,146.282,2505.0
2023-12-27 13:45:00,154.84,154.84,154.76,154.8,3511.0,146.282,146.282,146.2064,146.2442,3511.0
2023-12-27 13:50:00,154.8,154.8,154.69,154.76,10108.0,146.2442,146.2442,146.1402,146.2064,10108.0
2023-12-27 13:55:00,154.72,154.75,154.52,154.52,5922.0,146.1686,146.1969,145.9796,145.9796,5922.0
2023-12-27 14:00:00,154.46,154.46,154.13,154.2,7959.0,145.923,145.923,145.6112,145.6773,7959.0
2023-12-27 14:05:00,154.23,154.4,154.22,154.33,4350.0,145.7057,145.8663,145.6962,145.8001,4350.0
2023-12-27 14:10:00,154.33,154.38,154.16,154.28,5964.0,145.8001,145.8474,145.6395,145.7529,5964.0
2023-12-27 14:15:00,154.21,154.41,154.21,154.41,2816.0,145.6868,145.8757,145.6868,145.8757,2816.0
2023-12-27 14:20:00,154.45,154.49,154.36,154.47,4906.0,145.9135,145.9513,145.8285,145.9324,4906.0
2023-12-27 14:25:00,154.48,154.6,154.37,154.52,7197.0,145.9419,146.0552,145.8379,145.9796,7197.0
2023-12-27 14:30:00,154.46,154.49,154.4,154.46,5504.0,145.923,145.9513,145.8663,145.923,5504.0
2023-12-27 14:35:00,154.49,154.54,154.47,154.49,5942.0,145.9513,145.9985,145.9324,145.9513,5942.0
2023-12-27 14:40:00,154.44,154.47,154.38,154.43,3892.0,145.9041,145.9324,145.8474,145.8946,3892.0
2023-12-27 14:45:00,154.43,154.5,154.43,154.47,3209.0,145.8946,145.9607,145.8946,145.9324,3209.0
2023-12-27 14:50:00,154.53,154.55,154.43,154.46,5067.0,145.9891,146.008,145.8946,145.923,5067.0
2023-12-27 14:55:00,154.41,154.69,154.41,154.68,7865.0,145.8757,146.1402,145.8757,146.1308,7865.0
2023-12-27 15:00:00,154.71,154.81,154.63,154.76,5557.0,146.1591,146.2536,146.0836,146.2064,5557.0
2023-12-27 15:05:00,154.75,154.75,154.66,154.67,4796.0,146.1969,146.1969,146.1119,146.1214,4796.0
2023-12-27 15:10:00,154.67,154.75,154.63,154.65,5012.0,146.1214,146.1969,146.0836,146.1025,5012.0
2023-12-27 15:15:00,154.6,154.74,154.57,154.59,4845.0,146.0552,146.1875,146.0269,146.0458,4845.0
2023-12-27 15:20:00,154.58,154.69,154.55,154.57,5722.0,146.0363,146.1402,146.008,146.0269,5722.0
2023-12-27 15:25:00,154.57,154.59,154.52,154.58,6519.0,146.0269,146.0458,145.9796,146.0363,6519.0
2023-12-27 15:30:00,154.57,154.75,154.54,154.75,9863.0,146.0269,146.1969,145.9985,146.1969,9863.0
2023-12-27 15:35:00,154.77,154.84,154.76,154.8,6651.0,146.2158,146.282,146.2064,146.2442,6651.0
2023-12-27 15:40:00,154.79,154.79,154.54,154.54,7235.0,146.2347,146.2347,145.9985,145.9985,7235.0
2023-12-27 15:45:00,154.52,154.59,154.45,154.51,7968.0,145.9796,146.0458,145.9135,145.9702,7968.0
2023-12-27 15:50:00,154.47,154.68,154.45,154.63,22208.0,145.9324,146.1308,145.9135,146.0836,22208.0
2023-12-27 15:55:00,154.61,155.05,154.61,155.05,68639.0,146.0647,146.4803,146.0647,146.4803,68639.0
2023-12-28 09:30:00,155.44,156.2,154.95,155.97,42687.0,146.8488,147.5668,146.3859,147.3495,42687.0
2023-12-28 09:35:00,155.96,155.96,155.57,155.84,6816.0,147.3401,147.3401,146.9716,147.2267,6816.0
2023-12-28 09:40:00,155.84,155.97,155.17,155.24,10223.0,147.2267,147.3495,146.5937,146.6598,10223.0
2023-12-28 09:45:00,155.39,155.62,155.28,155.62,2879.0,146.8016,147.0188,146.6976,147.0188,2879.0
2023-12-28 09:50:00,155.6,155.7,155.54,155.63,4289.0,147.0,147.0944,146.9433,147.0283,4289.0
2023-12-28 09:55:00,155.66,155.77,155.56,155.58,9909.0,147.0566,147.1606,146.9622,146.9811,9909.0
2023-12-28 10:00:00,155.5,155.56,155.42,155.44,4288.0,146.9055,146.9622,146.8299,146.8488,4288.0
2023-12-28 10:05:00,155.42,155.64,155.39,155.64,4368.0,146.8299,147.0377,146.8016,147.0377,4368.0
2023-12-28 10:10:00,155.64,155.65,155.41,155.43,3725.0,147.0377,147.0472,146.8205,146.8393,3725.0
2023-12-28 10:15:00,155.45,155.62,155.45,155.62,3070.0,146.8582,147.0188,146.8582,147.0188,3070.0
2023-12-28 10:20:00,155.7,155.79,155.65,155.66,4908.0,147.0944,147.1794,147.0472,147.0566,4908.0
2023-12-28 10:25:00,155.66,155.85,155.62,155.68,4934.0,147.0566,147.2361,147.0188,147.0755,4934.0
2023-12-28 10:30:00,155.71,155.77,155.57,155.68,10429.0,147.1039,147.1606,146.9716,147.0755,10429.0
2023-12-28 10:35:00,155.62,155.67,155.5,155.62,9235.0,147.0188,147.0661,146.9055,147.0188,9235.0
2023-12-28 10:40:00,155.62,155.81,155.61,155.61,7927.0,147.0188,147.1983,147.0094,147.0094,7927.0
2023-12-28 10:45:00,155.5,155.74,155.5,155.68,8590.0,146.9055,147.1322,146.9055,147.0755,8590.0
2023-12-28 10:50:00,155.67,155.68,155.58,155.64,2227.0,147.0661,147.0755,146.9811,147.0377,2227.0
2023-12-28 10:55:00,155.59,155.76,155.5,155.5,5625.0,146.9905,147.1511,146.9055,146.9055,5625.0
2023-12-28 11:00:00,155.5,155.62,155.5,155.51,3015.0,146.9055,147.0188,146.9055,146.9149,3015.0
2023-12-28 11:05:00,155.5,155.61,155.45,155.53,4058.0,146.9055,147.0094,146.8582,146.9338,4058.0
2023-12-28 11:10:00,155.53,155.68,155.53,155.58,4463.0,146.9338,147.0755,146.9338,146.9811,4463.0
2023-12-28 11:15:00,155.64,155.65,155.49,155.49,6512.0,147.0377,147.0472,146.896,146.896,6512.0
2023-12-28 11:20:00,155.48,155.66,155.47,155.62,9043.0,146.8866,147.0566,146.8771,147.0188,9043.0
2023-12-28 11:25:00,155.63,155.71,155.58,155.71,6556.0,147.0283,147.1039,146.9811,147.1039,6556.0
2023-12-28 11:30:00,155.71,155.71,155.65,155.65,5253.0,147.1039,147.1039,147.0472,147.0472,5253.0
2023-12-28 11:35:00,155.6,155.88,155.57,155.84,7030.0,147.0,147.2645,146.9716,147.2267,7030.0
2023-12-28 11:40:00,155.87,155.91,155.81,155.86,4596.0,147.255,147.2928,147.1983,147.2456,4596.0
2023-12-28 11:45:00,155.93,155.98,155.81,155.89,10574.0,147.3117,147.3589,147.1983,147.2739,10574.0
2023-12-28 11:50:00,155.91,156.04,155.73,155.73,7874.0,147.2928,147.4156,147.1228,147.1228,7874.0
2023-12-28 11:55:00,155.74,155.85,155.71,155.78,2636.0,147.1322,147.2361,147.1039,147.17,2636.0
2023-12-28 12:00:00,155.76,155.93,155.72,155.92,6044.0,147.1511,147.3117,147.1133,147.3023,6044.0
2023-12-28 12:05:00,155.92,156.03,155.91,156.01,5337.0,147.3023,147.4062,147.2928,147.3873,5337.0
2023-12-28 12:10:00,156.0,156.01,155.85,155.85,6587.0,147.3778,147.3873,147.2361,147.2361,6587.0
2023-12-28 12:15:00,155.9,156.05,155.88,156.0,12520.0,147.2834,147.4251,147.2645,147.3778,12520.0
2023-12-28 12:20:00,155.97,156.14,155.96,156.14,3214.0,147.3495,147.5101,147.3401,147.5101,3214.0
2023-12-28 12:25:00,156.18,156.18,156.07,156.07,2080.0,147.5479,147.5479,147.444,147.444,2080.0
2023-12-28 12:30:00,156.06,156.15,156.05,156.13,2994.0,147.4345,147.5196,147.4251,147.5007,2994.0
2023-12-28 12:35:00,156.11,156.16,156.11,156.13,4432.0,147.4818,147.529,147.4818,147.5007,4432.0
2023-12-28 12:40:00,156.16,156.2,156.09,156.18,4813.0,147.529,147.5668,147.4629,147.5479,4813.0
2023-12-28 12:45:00,156.18,156.2,156.13,156.13,3804.0,147.5479,147.5668,147.5007,147.5007,3804.0
2023-12-28 12:50:00,156.09,156.15,156.03,156.06,4732.0,147.4629,147.5196,147.4062,147.4345,4732.0
2023-12-28 12:55:00,156.07,156.12,156.04,156.07,2598.0,147.444,147.4912,147.4156,147.444,2598.0
2023-12-28 13:00:00,156.07,156.11,155.67,155.86,12291.0,147.444,147.4818,147.0661,147.2456,12291.0
2023-12-28 13:05:00,155.85,156.01,155.78,156.01,6639.0,147.2361,147.3873,147.17,147.3873,6639.0
2023-12-28 13:10:00,156.03,156.04,155.85,155.92,2773.0,147.4062,147.4156,147.2361,147.3023,2773.0
2023-12-28 13:15:00,155.94,155.99,155.87,155.98,6874.0,147.3212,147.3684,147.255,147.3589,6874.0
2023-12-28 13:20:00,155.98,156.02,155.93,156.0,2892.0,147.3589,147.3967,147.3117,147.3778,2892.0
2023-12-28 13:25:00,156.04,156.05,155.99,156.01,3562.0,147.4156,147.4251,147.3684,147.3873,3562.0
2023-12-28 13:30:00,156.03,156.14,156.03,156.04,5003.0,147.4062,147.5101,147.4062,147.4156,5003.0
2023-12-28 13:35:00,156.04,156.21,156.03,156.04,6168.0,147.4156,147.5762,147.4062,147.4156,6168.0
2023-12-28 13:40:00,156.03,156.04,155.91,156.01,3040.0,147.4062,147.4156,147.2928,147.3873,3040.0
2023-12-28 13:45:00,155.92,155.92,155.75,155.81,2106.0,147.3023,147.3023,147.1417,147.1983,2106.0
2023-12-28 13:50:00,155.85,155.9,155.82,155.82,3317.0,147.2361,147.2834,147.2078,147.2078,3317.0
2023-12-28 13:55:00,155.83,155.86,155.82,155.86,1751.0,147.2172,147.2456,147.2078,147.2456,1751.0
2023-12-28 14:00:00,155.84,155.91,155.82,155.91,3153.0,147.2267,147.2928,147.2078,147.2928,3153.0
2023-12-28 14:05:00,155.9,155.91,155.8,155.87,10388.0,147.2834,147.2928,147.1889,147.255,10388.0
2023-12-28 14:10:00,155.87,155.92,155.83,155.84,6690.0,147.255,147.3023,147.2172,147.2267,6690.0
2023-12-28 14:15:00,155.84,155.84,155.79,155.79,3568.0,147.2267,147.2267,147.1794,147.1794,3568.0
2023-12-28 14:20:00,155.79,155.85,155.76,155.83,3474.0,147.1794,147.2361,147.1511,147.2172,3474.0
2023-12-28 14:25:00,155.84,155.86,155.8,155.83,3512.0,147.2267,147.2456,147.1889,147.2172,3512.0
2023-12-28 14:30:00,155.87,155.95,155.75,155.83,2340.0,147.255,147.3306,147.1417,147.2172,2340.0
2023-12-28 14:35:00,155.85,155.94,155.83,155.84,5124.0,147.2361,147.3212,147.2172,147.2267,5124.0
2023-12-28 14:40:00,155.85,155.89,155.71,155.75,5371.0,147.2361,147.2739,147.1039,147.1417,5371.0
2023-12-28 14:45:00,155.75,155.81,155.71,155.81,5640.0,147.1417,147.1983,147.1039,147.1983,5640.0
2023-12-28 14:50:00,155.81,155.85,155.75,155.78,3201.0,147.1983,147.2361,147.1417,147.17,3201.0
2023-12-28 14:55:00,155.81,155.86,155.78,155.86,3999.0,147.1983,147.2456,147.17,147.2456,3999.0
2023-12-28 15:00:00,155.88,155.9,155.79,155.81,4262.0,147.2645,147.2834,147.1794,147.1983,4262.0
2023-12-28 15:05:00,155.8,155.82,155.65,155.67,5924.0,147.1889,147.2078,147.0472,147.0661,5924.0
2023-12-28 15:10:00,155.65,155.67,155.39,155.57,13488.0,147.0472,147.0661,146.8016,146.9716,13488.0
2023-12-28 15:15:00,155.55,155.69,155.46,155.68,6240.0,146.9527,147.085,146.8677,147.0755,6240.0
2023-12-28 15:20:00,155.7,155.72,155.61,155.68,6156.0,147.0944,147.1133,147.0094,147.0755,6156.0
2023-12-28 15:25:00,155.71,155.72,155.63,155.72,3947.0,147.1039,147.1133,147.0283,147.1133,3947.0
2023-12-28 15:30:00,155.74,155.8,155.72,155.74,6944.0,147.1322,147.1889,147.1133,147.1322,6944.0
2023-12-28 15:35:00,155.74,155.87,155.74,155.87,7709.0,147.1322,147.255,147.1322,147.255,7709.0
2023-12-28 15:40:00,155.86,155.94,155.79,155.93,9580.0,147.2456,147.3212,147.1794,147.3117,9580.0
2023-12-28 15:45:00,155.91,155.91,155.76,155.87,9235.0,147.2928,147.2928,147.1511,147.255,9235.0
2023-12-28 15:50:00,155.88,155.96,155.63,155.66,22060.0,147.2645,147.3401,147.0283,147.0566,22060.0
2023-12-28 15:55:00,155.67,155.69,155.34,155.67,84190.0,147.0661,147.085,146.7543,147.0661,84190.0
2023-12-29 09:30:00,155.27,155.68,155.08,155.52,13955.0,146.6882,147.0755,146.5087,146.9244,13955.0
2023-12-29 09:35:00,155.77,155.8,155.45,155.69,9473.0,147.1606,147.1889,146.8582,147.085,9473.0
2023-12-29 09:40:00,155.62,155.71,155.45,155.69,4097.0,147.0188,147.1039,146.8582,147.085,4097.0
2023-12-29 09:45:00,155.53,155.75,155.38,155.68,9873.0,146.9338,147.1417,146.7921,147.0755,9873.0
2023-12-29 09:50:00,155.69,155.69,155.52,155.52,4495.0,147.085,147.085,146.9244,146.9244,4495.0
2023-12-29 09:55:00,155.78,156.09,155.75,156.09,10305.0,147.17,147.4629,147.1417,147.4629,10305.0
2023-12-29 10:00:00,156.11,156.11,155.77,155.81,13746.0,147.4818,147.4818,147.1606,147.1983,13746.0
2023-12-29 10:05:00,155.82,155.84,155.63,155.64,6481.0,147.2078,147.2267,147.0283,147.0377,6481.0
2023-12-29 10:10:00,155.58,155.67,155.52,155.56,3331.0,146.9811,147.0661,146.9244,146.9622,3331.0
2023-12-29 10:15:00,155.57,155.88,155.5,155.87,8260.0,146.9716,147.2645,146.9055,147.255,8260.0
2023-12-29 10:20:00,155.89,155.89,155.75,155.81,5030.0,147.2739,147.2739,147.1417,147.1983,5030.0
2023-12-29 10:25:00,155.89,155.89,155.61,155.7,5664.0,147.2739,147.2739,147.0094,147.0944,5664.0
2023-12-29 10:30:00,155.74,155.75,155.55,155.61,28920.0,147.1322,147.1417,146.9527,147.0094,28920.0
2023-12-29 10:35:00,155.67,155.76,155.51,155.7,3700.0,147.0661,147.1511,146.9149,147.0944,3700.0
2023-12-29 10:40:00,155.61,155.69,155.57,155.62,4756.0,147.0094,147.085,146.9716,147.0188,4756.0
2023-12-29 10:45:00,155.64,155.66,155.23,155.53,6312.0,147.0377,147.0566,146.6504,146.9338,6312.0
2023-12-29 10:50:00,155.54,155.64,155.28,155.31,4464.0,146.9433,147.0377,146.6976,146.726,4464.0
2023-12-29 10:55:00,155.3,155.53,155.26,155.42,7581.0,146.7165,146.9338,146.6787,146.8299,7581.0
2023-12-29 11:00:00,155.38,155.51,155.33,155.51,6257.0,146.7921,146.9149,146.7449,146.9149,6257.0
2023-12-29 11:05:00,155.47,155.48,155.24,155.3,8048.0,146.8771,146.8866,146.6598,146.7165,8048.0
2023-12-29 11:10:00,155.31,155.33,154.88,154.88,7417.0,146.726,146.7449,146.3197,146.3197,7417.0
2023-12-29 11:15:00,154.88,154.88,154.52,154.84,8610.0,146.3197,146.3197,145.9796,146.282,8610.0
2023-12-29 11:20:00,154.91,155.07,154.83,155.05,3301.0,146.3481,146.4992,146.2725,146.4803,3301.0
2023-12-29 11:25:00,155.06,155.16,154.9,155.03,4960.0,146.4898,146.5843,146.3386,146.4615,4960.0
2023-12-29 11:30:00,155.06,155.18,154.92,155.06,7543.0,146.4898,146.6032,146.3575,146.4898,7543.0
2023-12-29 11:35:00,155.05,155.15,154.98,155.14,5928.0,146.4803,146.5748,146.4142,146.5654,5928.0
2023-12-29 11:40:00,155.18,155.24,155.13,155.24,1900.0,146.6032,146.6598,146.5559,146.6598,1900.0
2023-12-29 11:45:00,155.29,155.37,155.04,155.08,12364.0,146.7071,146.7827,146.4709,146.5087,12364.0
2023-12-29 11:50:00,155.08,155.08,154.81,155.0,8576.0,146.5087,146.5087,146.2536,146.4331,8576.0
2023-12-29 11:55:00,154.97,155.09,154.93,155.06,5135.0,146.4048,146.5181,146.367,146.4898,5135.0
2023-12-29 12:00:00,155.09,155.15,154.98,155.02,14272.0,146.5181,146.5748,146.4142,146.452,14272.0
2023-12-29 12:05:00,155.03,155.05,154.87,154.97,4790.0,146.4615,146.4803,146.3103,146.4048,4790.0
2023-12-29 12:10:00,154.98,154.99,154.78,154.84,9067.0,146.4142,146.4237,146.2253,146.282,9067.0
2023-12-29 12:15:00,154.81,155.0,154.8,154.98,5632.0,146.2536,146.4331,146.2442,146.4142,5632.0
2023-12-29 12:20:00,154.96,155.04,154.87,154.97,6974.0,146.3953,146.4709,146.3103,146.4048,6974.0
2023-12-29 12:25:00,154.93,154.96,154.88,154.89,4123.0,146.367,146.3953,146.3197,146.3292,4123.0
2023-12-29 12:30:00,154.91,154.96,154.87,154.89,3528.0,146.3481,146.3953,146.3103,146.3292,3528.0
2023-12-29 12:35:00,154.91,155.15,154.89,155.11,4854.0,146.3481,146.5748,146.3292,146.537,4854.0
2023-12-29 12:40:00,155.09,155.18,155.06,155.18,5684.0,146.5181,146.6032,146.4898,146.6032,5684.0
2023-12-29 12:45:00,155.22,155.29,155.09,155.17,7536.0,146.641,146.7071,146.5181,146.5937,7536.0
2023-12-29 12:50:00,155.14,155.27,155.14,155.19,3055.0,146.5654,146.6882,146.5654,146.6126,3055.0
2023-12-29 12:55:00,155.21,155.4,155.21,155.33,5464.0,146.6315,146.811,146.6315,146.7449,5464.0
2023-12-29 13:00:00,155.29,155.34,155.2,155.23,5804.0,146.7071,146.7543,146.6221,146.6504,5804.0
2023-12-29 13:05:00,155.19,155.22,155.08,155.08,3279.0,146.6126,146.641,146.5087,146.5087,3279.0
2023-12-29 13:10:00,155.14,155.3,155.08,155.28,5445.0,146.5654,146.7165,146.5087,146.6976,5445.0
2023-12-29 13:15:00,155.26,155.3,155.1,155.1,5956.0,146.6787,146.7165,146.5276,146.5276,5956.0
2023-12-29 13:20:00,155.08,155.18,155.05,155.15,2948.0,146.5087,146.6032,146.4803,146.5748,2948.0
2023-12-29 13:25:00,155.18,155.25,155.18,155.22,2464.0,146.6032,146.6693,146.6032,146.641,2464.0
2023-12-29 13:30:00,155.23,155.34,155.23,155.23,3999.0,146.6504,146.7543,146.6504,146.6504,3999.0
2023-12-29 13:35:00,155.23,155.38,155.23,155.38,6292.0,146.6504,146.7921,146.6504,146.7921,6292.0
2023-12-29 13:40:00,155.4,155.44,155.34,155.41,4941.0,146.811,146.8488,146.7543,146.8205,4941.0
2023-12-29 13:45:00,155.41,155.44,155.36,155.41,3407.0,146.8205,146.8488,146.7732,146.8205,3407.0
2023-12-29 13:50:00,155.45,155.46,155.29,155.31,7759.0,146.8582,146.8677,146.7071,146.726,7759.0
2023-12-29 13:55:00,155.32,155.41,155.31,155.32,3629.0,146.7354,146.8205,146.726,146.7354,3629.0
2023-12-29 14:00:00,155.36,155.38,155.25,155.3,6276.0,146.7732,146.7921,146.6693,146.7165,6276.0
2023-12-29 14:05:00,155.31,155.36,155.26,155.29,4682.0,146.726,146.7732,146.6787,146.7071,4682.0
2023-12-29 14:10:00,155.31,155.33,155.2,155.22,7282.0,146.726,146.7449,146.6221,146.641,7282.0
2023-12-29 14:15:00,155.23,155.39,155.21,155.39,4065.0,146.6504,146.8016,146.6315,146.8016,4065.0
2023-12-29 14:20:00,155.4,155.54,155.38,155.54,3684.0,146.811,146.9433,146.7921,146.9433,3684.0
2023-12-29 14:25:00,155.52,155.57,155.4,155.43,3309.0,146.9244,146.9716,146.811,146.8393,3309.0
2023-12-29 14:30:00,155.46,155.55,155.46,155.5,3483.0,146.8677,146.9527,146.8677,146.9055,3483.0
2023-12-29 14:35:00,155.53,155.61,155.52,155.58,3008.0,146.9338,147.0094,146.9244,146.9811,3008.0
2023-12-29 14:40:00,155.55,155.6,155.5,155.55,5781.0,146.9527,147.0,146.9055,146.9527,5781.0
2023-12-29 14:45:00,155.58,155.68,155.58,155.67,4110.0,146.9811,147.0755,146.9811,147.0661,4110.0
2023-12-29 14:50:00,155.67,155.69,155.61,155.66,4469.0,147.0661,147.085,147.0094,147.0566,4469.0
2023-12-29 14:55:00,155.64,155.69,155.61,155.66,5585.0,147.0377,147.085,147.0094,147.0566,5585.0
2023-12-29 15:00:00,155.63,155.67,155.56,155.6,6006.0,147.0283,147.0661,146.9622,147.0,6006.0
2023-12-29 15:05:00,155.6,155.67,155.57,155.6,4961.0,147.0,147.0661,146.9716,147.0,4961.0
2023-12-29 15:10:00,155.62,155.65,155.5,155.65,7058.0,147.0188,147.0472,146.9055,147.0472,7058.0
2023-12-29 15:15:00,155.65,155.76,155.57,155.57,10019.0,147.0472,147.1511,146.9716,146.9716,10019.0
2023-12-29 15:20:00,155.57,155.66,155.47,155.55,10018.0,146.9716,147.0566,146.8771,146.9527,10018.0
2023-12-29 15:25:00,155.57,155.78,155.57,155.73,9869.0,146.9716,147.17,146.9716,147.1228,9869.0
2023-12-29 15:30:00,155.72,155.72,155.54,155.56,8040.0,147.1133,147.1133,146.9433,146.9622,8040.0
2023-12-29 15:35:00,155.52,155.62,155.52,155.57,9899.0,146.9244,147.0188,146.9244,146.9716,9899.0
2023-12-29 15:40:00,155.58,155.65,155.43,155.43,8690.0,146.9811,147.0472,146.8393,146.8393,8690.0
2023-12-29 15:45:00,155.36,155.41,155.23,155.23,14328.0,146.7732,146.8205,146.6504,146.6504,14328.0
2023-12-29 15:50:00,155.25,155.33,154.78,154.83,46572.0,146.6693,146.7449,146.2253,146.2725,46572.0
2023-12-29 15:55:00,154.82,155.18,154.71,154.89,118393.0,146.2631,146.6032,146.1591,146.3292,118393.0
2024-01-02 09:30:00,153.98,154.15,153.13,153.78,40002.0,145.4695,145.6301,144.6665,145.2805,40002.0
2024-01-02 09:35:00,153.78,153.91,153.36,153.59,21079.0,145.2805,145.4034,144.8838,145.101,21079.0
2024-01-02 09:40:00,153.79,153.95,153.52,153.6,12175.0,145.29,145.4411,145.0349,145.1105,12175.0
2024-01-02 09:45:00,153.8,154.24,153.68,154.19,8546.0,145.2994,145.7151,145.1861,145.6679,8546.0
2024-01-02 09:50:00,154.13,154.64,153.81,153.97,9529.0,145.6112,146.093,145.3089,145.46,9529.0
2024-01-02 09:55:00,154.1,154.65,154.1,154.6,16052.0,145.5829,146.1025,145.5829,146.0552,16052.0
2024-01-02 10:00:00,154.72,154.91,154.59,154.65,8607.0,146.1686,146.3481,146.0458,146.1025,8607.0
2024-01-02 10:05:00,154.63,154.75,154.46,154.65,13776.0,146.0836,146.1969,145.923,146.1025,13776.0
2024-01-02 10:10:00,154.71,154.77,154.28,154.42,5523.0,146.1591,146.2158,145.7529,145.8852,5523.0
2024-01-02 10:15:00,154.58,154.87,154.58,154.65,12915.0,146.0363,146.3103,146.0363,146.1025,12915.0
2024-01-02 10:20:00,154.75,154.94,154.71,154.71,11382.0,146.1969,146.3764,146.1591,146.1591,11382.0
2024-01-02 10:25:00,154.73,154.73,154.31,154.46,5749.0,146.178,146.178,145.7812,145.923,5749.0
2024-01-02 10:30:00,154.48,154.5,154.18,154.26,7214.0,145.9419,145.9607,145.6584,145.734,7214.0
2024-01-02 10:35:00,154.22,154.32,154.12,154.32,7095.0,145.6962,145.7907,145.6018,145.7907,7095.0
2024-01-02 10:40:00,154.41,154.7,154.3,154.57,11568.0,145.8757,146.1497,145.7718,146.0269,11568.0
2024-01-02 10:45:00,154.49,155.23,154.49,155.17,59063.0,145.9513,146.6504,145.9513,146.5937,59063.0
2024-01-02 10:50:00,155.12,155.25,154.96,155.09,9242.0,146.5465,146.6693,146.3953,146.5181,9242.0
2024-01-02 10:55:00,155.03,155.04,154.93,154.97,9852.0,146.4615,146.4709,146.367,146.4048,9852.0
2024-01-02 11:00:00,154.99,155.32,154.95,155.22,27313.0,146.4237,146.7354,146.3859,146.641,27313.0
2024-01-02 11:05:00,155.31,155.4,155.06,155.36,33645.0,146.726,146.811,146.4898,146.7732,33645.0
2024-01-02 11:10:00,155.31,155.38,155.16,155.27,17144.0,146.726,146.7921,146.5843,146.6882,17144.0
2024-01-02 11:15:00,155.27,155.59,155.27,155.47,16513.0,146.6882,146.9905,146.6882,146.8771,16513.0
2024-01-02 11:20:00,155.47,155.82,155.42,155.76,2684.0,146.8771,147.2078,146.8299,147.1511,2684.0
2024-01-02 11:25:00,155.86,155.95,155.74,155.77,3391.0,147.2456,147.3306,147.1322,147.1606,3391.0
2024-01-02 11:30:00,155.78,155.93,155.66,155.89,9821.0,147.17,147.3117,147.0566,147.2739,9821.0
2024-01-02 11:35:00,155.89,155.89,155.66,155.7,10197.0,147.2739,147.2739,147.0566,147.0944,10197.0
2024-01-02 11:40:00,155.7,155.77,155.62,155.75,6244.0,147.0944,147.1606,147.0188,147.1417,6244.0
2024-01-02 11:45:00,155.79,155.9,155.79,155.82,9278.0,147.1794,147.2834,147.1794,147.2078,9278.0
2024-01-02 11:50:00,155.88,156.0,155.79,155.96,33639.0,147.2645,147.3778,147.1794,147.3401,33639.0
2024-01-02 11:55:00,155.95,156.08,155.86,155.93,21686.0,147.3306,147.4534,147.2456,147.3117,21686.0
2024-01-02 12:00:00,155.95,155.99,155.91,155.95,6412.0,147.3306,147.3684,147.2928,147.3306,6412.0
2024-01-02 12:05:00,155.95,155.99,155.77,155.82,33998.0,147.3306,147.3684,147.1606,147.2078,33998.0
2024-01-02 12:10:00,155.91,156.26,155.89,156.26,10932.0,147.2928,147.6235,147.2739,147.6235,10932.0
2024-01-02 12:15:00,156.21,156.33,156.13,156.31,17758.0,147.5762,147.6896,147.5007,147.6707,17758.0
2024-01-02 12:20:00,156.37,156.52,156.28,156.52,18411.0,147.7274,147.8691,147.6424,147.8691,18411.0
2024-01-02 12:25:00,156.5,156.74,156.48,156.67,13391.0,147.8502,148.0769,147.8313,148.0108,13391.0
2024-01-02 12:30:00,156.64,156.82,156.57,156.79,13365.0,147.9825,148.1525,147.9163,148.1242,13365.0
2024-01-02 12:35:00,156.81,156.97,156.81,156.93,9881.0,148.1431,148.2942,148.1431,148.2564,9881.0
2024-01-02 12:40:00,156.98,157.19,156.89,157.19,34717.0,148.3037,148.5021,148.2187,148.5021,34717.0
2024-01-02 12:45:00,157.2,157.2,156.96,157.1,10809.0,148.5115,148.5115,148.2848,148.417,10809.0
2024-01-02 12:50:00,157.08,157.21,157.0,157.18,5729.0,148.3982,148.521,148.3226,148.4926,5729.0
2024-01-02 12:55:00,157.15,157.41,157.09,157.25,22300.0,148.4643,148.7099,148.4076,148.5588,22300.0
2024-01-02 13:00:00,157.2,157.4,157.15,157.28,10977.0,148.5115,148.7005,148.4643,148.5871,10977.0
2024-01-02 13:05:00,157.21,157.32,156.89,156.89,7523.0,148.521,148.6249,148.2187,148.2187,7523.0
2024-01-02 13:10:00,156.92,157.16,156.88,157.15,5368.0,148.247,148.4737,148.2092,148.4643,5368.0
2024-01-02 13:15:00,157.15,157.18,156.97,157.09,5824.0,148.4643,148.4926,148.2942,148.4076,5824.0
2024-01-02 13:20:00,157.13,157.13,157.0,157.1,7790.0,148.4454,148.4454,148.3226,148.417,7790.0
2024-01-02 13:25:00,157.11,157.33,157.07,157.16,12667.0,148.4265,148.6343,148.3887,148.4737,12667.0
2024-01-02 13:30:00,157.11,157.18,156.97,157.18,5856.0,148.4265,148.4926,148.2942,148.4926,5856.0
2024-01-02 13:35:00,157.21,157.24,157.02,157.09,9732.0,148.521,148.5493,148.3415,148.4076,9732.0
2024-01-02 13:40:00,157.06,157.23,157.04,157.18,3067.0,148.3793,148.5399,148.3604,148.4926,3067.0
2024-01-02 13:45:00,157.21,157.36,157.14,157.34,2939.0,148.521,148.6627,148.4548,148.6438,2939.0
2024-01-02 13:50:00,157.31,157.38,157.27,157.3,8796.0,148.6154,148.6816,148.5776,148.606,8796.0
2024-01-02 13:55:00,157.32,157.36,157.16,157.17,7686.0,148.6249,148.6627,148.4737,148.4832,7686.0
2024-01-02 14:00:00,157.2,157.2,156.96,157.03,7378.0,148.5115,148.5115,148.2848,148.3509,7378.0
2024-01-02 14:05:00,157.0,157.13,156.96,157.13,10820.0,148.3226,148.4454,148.2848,148.4454,10820.0
2024-01-02 14:10:00,157.1,157.13,156.99,156.99,5826.0,148.417,148.4454,148.3131,148.3131,5826.0
2024-01-02 14:15:00,156.94,156.95,156.68,156.7,5938.0,148.2659,148.2753,148.0203,148.0392,5938.0
2024-01-02 14:20:00,156.67,156.7,156.51,156.56,8434.0,148.0108,148.0392,147.8597,147.9069,8434.0
2024-01-02 14:25:00,156.57,156.75,156.55,156.7,9697.0,147.9163,148.0864,147.8974,148.0392,9697.0
2024-01-02 14:30:00,156.71,156.73,156.54,156.55,10907.0,148.0486,148.0675,147.888,147.8974,10907.0
2024-01-02 14:35:00,156.58,156.63,156.47,156.52,54672.0,147.9258,147.973,147.8219,147.8691,54672.0
2024-01-02 14:40:00,156.52,156.52,156.42,156.49,7540.0,147.8691,147.8691,147.7746,147.8408,7540.0
2024-01-02 14:45:00,156.46,156.52,156.23,156.25,7014.0,147.8124,147.8691,147.5951,147.614,7014.0
2024-01-02 14:50:00,156.27,156.39,156.21,156.33,16590.0,147.6329,147.7463,147.5762,147.6896,16590.0
2024-01-02 14:55:00,156.3,156.35,156.08,156.09,13673.0,147.6613,147.7085,147.4534,147.4629,13673.0
2024-01-02 15:00:00,156.05,156.28,156.03,156.09,38659.0,147.4251,147.6424,147.4062,147.4629,38659.0
2024-01-02 15:05:00,156.11,156.12,155.97,156.06,9082.0,147.4818,147.4912,147.3495,147.4345,9082.0
2024-01-02 15:10:00,156.12,156.15,155.98,156.0,10281.0,147.4912,147.5196,147.3589,147.3778,10281.0
2024-01-02 15:15:00,155.95,156.15,155.83,156.03,23706.0,147.3306,147.5196,147.2172,147.4062,23706.0
2024-01-02 15:20:00,155.99,156.12,155.86,156.06,7500.0,147.3684,147.4912,147.2456,147.4345,7500.0
2024-01-02 15:25:00,156.04,156.21,155.96,156.11,28971.0,147.4156,147.5762,147.3401,147.4818,28971.0
2024-01-02 15:30:00,156.12,156.39,156.1,156.27,13998.0,147.4912,147.7463,147.4723,147.6329,13998.0
2024-01-02 15:35:00,156.28,156.38,156.21,156.25,32495.0,147.6424,147.7368,147.5762,147.614,32495.0
2024-01-02 15:40:00,156.32,156.34,156.02,156.11,19361.0,147.6802,147.6991,147.3967,147.4818,19361.0
2024-01-02 15:45:00,156.11,156.11,155.97,156.0,26323.0,147.4818,147.4818,147.3495,147.3778,26323.0
2024-01-02 15:50:00,156.01,156.31,155.98,156.23,68845.0,147.3873,147.6707,147.3589,147.5951,68845.0
2024-01-02 15:55:00,156.25,156.65,156.23,156.5,148528.0,147.614,147.9919,147.5951,147.8502,148528.0
2024-01-03 09:30:00,154.8,155.46,153.63,153.97,34394.0,146.2442,146.8677,145.1388,145.46,34394.0
2024-01-03 09:35:00,154.0,154.02,153.24,153.67,41257.0,145.4884,145.5073,144.7704,145.1766,41257.0
2024-01-03 09:40:00,153.57,154.21,153.57,153.65,28205.0,145.0821,145.6868,145.0821,145.1577,28205.0
2024-01-03 09:45:00,153.51,153.57,152.82,153.28,10168.0,145.0255,145.0821,144.3736,144.8082,10168.0
2024-01-03 09:50:00,153.28,153.75,153.22,153.27,5060.0,144.8082,145.2522,144.7515,144.7987,5060.0
2024-01-03 09:55:00,153.29,153.36,153.02,153.09,7337.0,144.8176,144.8838,144.5625,144.6287,7337.0
2024-01-03 10:00:00,153.0,153.75,152.94,153.42,14165.0,144.5437,145.2522,144.487,144.9404,14165.0
2024-01-03 10:05:00,153.37,153.63,153.25,153.62,5974.0,144.8932,145.1388,144.7798,145.1294,5974.0
2024-01-03 10:10:00,153.56,153.57,153.16,153.25,8996.0,145.0727,145.0821,144.6948,144.7798,8996.0
2024-01-03 10:15:00,153.32,153.37,153.03,153.19,7717.0,144.846,144.8932,144.572,144.7232,7717.0
2024-01-03 10:20:00,153.01,153.48,152.92,153.42,4383.0,144.5531,144.9971,144.4681,144.9404,4383.0
2024-01-03 10:25:00,153.47,153.48,153.22,153.25,6643.0,144.9877,144.9971,144.7515,144.7798,6643.0
2024-01-03 10:30:00,153.31,153.43,153.21,153.43,9866.0,144.8365,144.9499,144.742,144.9499,9866.0
2024-01-03 10:35:00,153.37,153.41,153.16,153.21,12409.0,144.8932,144.931,144.6948,144.742,12409.0
2024-01-03 10:40:00,153.17,153.29,152.87,152.99,5882.0,144.7043,144.8176,144.4208,144.5342,5882.0
2024-01-03 10:45:00,152.95,152.96,152.65,152.88,8124.0,144.4964,144.5059,144.213,144.4303,8124.0
2024-01-03 10:50:00,152.88,153.39,152.88,153.24,2460.0,144.4303,144.9121,144.4303,144.7704,2460.0
2024-01-03 10:55:00,153.21,153.49,153.2,153.37,8112.0,144.742,145.0066,144.7326,144.8932,8112.0
2024-01-03 11:00:00,153.3,153.45,153.11,153.14,9128.0,144.8271,144.9688,144.6476,144.6759,9128.0
2024-01-03 11:05:00,153.19,153.53,153.18,153.52,18278.0,144.7232,145.0444,144.7137,145.0349,18278.0
2024-01-03 11:10:00,153.53,153.61,153.42,153.56,7092.0,145.0444,145.1199,144.9404,145.0727,7092.0
2024-01-03 11:15:00,153.56,153.6,153.39,153.43,10035.0,145.0727,145.1105,144.9121,144.9499,10035.0
2024-01-03 11:20:00,153.48,153.5,153.22,153.22,3834.0,144.9971,145.016,144.7515,144.7515,3834.0
2024-01-03 11:25:00,153.24,153.47,153.19,153.46,3736.0,144.7704,144.9877,144.7232,144.9782,3736.0
2024-01-03 11:30:00,153.44,153.65,153.44,153.56,4533.0,144.9593,145.1577,144.9593,145.0727,4533.0
2024-01-03 11:35:00,153.65,153.67,153.46,153.57,8670.0,145.1577,145.1766,144.9782,145.0821,8670.0
2024-01-03 11:40:00,153.6,153.79,153.48,153.79,8677.0,145.1105,145.29,144.9971,145.29,8677.0
2024-01-03 11:45:00,153.8,153.84,153.58,153.84,3614.0,145.2994,145.3372,145.0916,145.3372,3614.0
2024-01-03 11:50:00,153.93,153.94,153.81,153.81,2736.0,145.4223,145.4317,145.3089,145.3089,2736.0
2024-01-03 11:55:00,153.78,153.86,153.69,153.69,8275.0,145.2805,145.3561,145.1955,145.1955,8275.0
2024-01-03 12:00:00,153.69,153.74,153.55,153.55,4442.0,145.1955,145.2428,145.0633,145.0633,4442.0
2024-01-03 12:05:00,153.58,153.63,153.53,153.56,4681.0,145.0916,145.1388,145.0444,145.0727,4681.0
2024-01-03 12:10:00,153.59,153.59,153.39,153.4,8421.0,145.101,145.101,144.9121,144.9215,8421.0
2024-01-03 12:15:00,153.41,153.42,153.28,153.28,6190.0,144.931,144.9404,144.8082,144.8082,6190.0
2024-01-03 12:20:00,153.31,153.32,153.19,153.28,9140.0,144.8365,144.846,144.7232,144.8082,9140.0
2024-01-03 12:25:00,153.3,153.43,153.29,153.43,10865.0,144.8271,144.9499,144.8176,144.9499,10865.0
2024-01-03 12:30:00,153.46,153.52,153.43,153.49,4017.0,144.9782,145.0349,144.9499,145.0066,4017.0
2024-01-03 12:35:00,153.49,153.53,153.41,153.48,8024.0,145.0066,145.0444,144.931,144.9971,8024.0
2024-01-03 12:40:00,153.46,153.54,153.28,153.28,19867.0,144.9782,145.0538,144.8082,144.8082,19867.0
2024-01-03 12:45:00,153.36,153.36,153.12,153.25,11255.0,144.8838,144.8838,144.657,144.7798,11255.0
2024-01-03 12:50:00,153.28,153.32,153.17,153.22,4170.0,144.8082,144.846,144.7043,144.7515,4170.0
2024-01-03 12:55:00,153.16,153.51,153.14,153.42,28132.0,144.6948,145.0255,144.6759,144.9404,28132.0
2024-01-03 13:00:00,153.41,153.76,153.37,153.46,53545.0,144.931,145.2616,144.8932,144.9782,53545.0
2024-01-03 13:05:00,153.44,153.46,153.29,153.35,6299.0,144.9593,144.9782,144.8176,144.8743,6299.0
2024-01-03 13:10:00,153.34,153.54,153.33,153.51,17252.0,144.8649,145.0538,144.8554,145.0255,17252.0
2024-01-03 13:15:00,153.5,153.66,153.43,153.44,10994.0,145.016,145.1672,144.9499,144.9593,10994.0
2024-01-03 13:20:00,153.43,153.43,153.31,153.36,6521.0,144.9499,144.9499,144.8365,144.8838,6521.0
2024-01-03 13:25:00,153.36,153.41,153.3,153.3,6734.0,144.8838,144.931,144.8271,144.8271,6734.0
2024-01-03 13:30:00,153.33,153.36,153.25,153.26,4907.0,144.8554,144.8838,144.7798,144.7893,4907.0
2024-01-03 13:35:00,153.28,153.31,153.21,153.29,3858.0,144.8082,144.8365,144.742,144.8176,3858.0
2024-01-03 13:40:00,153.27,153.33,153.1,153.14,5095.0,144.7987,144.8554,144.6381,144.6759,5095.0
2024-01-03 13:45:00,153.18,153.45,153.16,153.45,3341.0,144.7137,144.9688,144.6948,144.9688,3341.0
2024-01-03 13:50:00,153.44,153.51,153.37,153.39,3379.0,144.9593,145.0255,144.8932,144.9121,3379.0
2024-01-03 13:55:00,153.38,153.43,153.3,153.3,4708.0,144.9027,144.9499,144.8271,144.8271,4708.0
2024-01-03 14:00:00,153.25,153.48,153.16,153.16,13186.0,144.7798,144.9971,144.6948,144.6948,13186.0
2024-01-03 14:05:00,153.16,153.37,152.94,153.27,5757.0,144.6948,144.8932,144.487,144.7987,5757.0
2024-01-03 14:10:00,153.3,153.38,153.01,153.11,5503.0,144.8271,144.9027,144.5531,144.6476,5503.0
2024-01-03 14:15:00,153.11,153.39,153.06,153.36,7706.0,144.6476,144.9121,144.6003,144.8838,7706.0
2024-01-03 14:20:00,153.33,153.33,153.09,153.19,4745.0,144.8554,144.8554,144.6287,144.7232,4745.0
2024-01-03 14:25:00,153.26,153.55,153.26,153.5,6310.0,144.7893,145.0633,144.7893,145.016,6310.0
2024-01-03 14:30:00,153.51,153.57,153.3,153.4,22127.0,145.0255,145.0821,144.8271,144.9215,22127.0
2024-01-03 14:35:00,153.38,153.5,153.22,153.43,6988.0,144.9027,145.016,144.7515,144.9499,6988.0
2024-01-03 14:40:00,153.45,153.54,153.32,153.46,14916.0,144.9688,145.0538,144.846,144.9782,14916.0
2024-01-03 14:45:00,153.46,153.51,153.3,153.37,5701.0,144.9782,145.0255,144.8271,144.8932,5701.0
2024-01-03 14:50:00,153.38,153.38,153.04,153.04,17421.0,144.9027,144.9027,144.5814,144.5814,17421.0
2024-01-03 14:55:00,153.0,153.0,152.76,152.76,4265.0,144.5437,144.5437,144.3169,144.3169,4265.0
2024-01-03 15:00:00,152.76,152.79,152.36,152.36,8802.0,144.3169,144.3453,143.939,143.939,8802.0
2024-01-03 15:05:00,152.35,152.35,152.01,152.08,9059.0,143.9296,143.9296,143.6084,143.6745,9059.0
2024-01-03 15:10:00,152.06,152.16,151.93,152.01,7066.0,143.6556,143.7501,143.5328,143.6084,7066.0
2024-01-03 15:15:00,151.99,151.99,151.77,151.8,10756.0,143.5895,143.5895,143.3816,143.41,10756.0
2024-01-03 15:20:00,151.81,151.83,151.59,151.59,10162.0,143.4194,143.4383,143.2116,143.2116,10162.0
2024-01-03 15:25:00,151.59,151.64,151.4,151.53,18865.0,143.2116,143.2588,143.0321,143.1549,18865.0
2024-01-03 15:30:00,151.56,152.14,151.53,152.14,18202.0,143.1832,143.7312,143.1549,143.7312,18202.0
2024-01-03 15:35:00,152.15,152.18,151.92,151.99,16610.0,143.7406,143.769,143.5233,143.5895,16610.0
2024-01-03 15:40:00,151.97,152.13,151.92,151.94,12604.0,143.5706,143.7217,143.5233,143.5422,12604.0
2024-01-03 15:45:00,151.92,151.93,151.64,151.66,21763.0,143.5233,143.5328,143.2588,143.2777,21763.0
2024-01-03 15:50:00,151.67,151.7,151.39,151.52,56491.0,143.2872,143.3155,143.0226,143.1455,56491.0
2024-01-03 15:55:00,151.54,151.89,151.54,151.65,115705.0,143.1643,143.495,143.1643,143.2683,115705.0
2024-01-04 09:30:00,151.89,152.95,151.82,152.73,15159.0,143.495,144.4964,143.4289,144.2886,15159.0
2024-01-04 09:35:00,152.5,152.96,152.06,152.96,9415.0,144.0713,144.5059,143.6556,144.5059,9415.0
2024-01-04 09:40:00,152.76,153.49,152.62,153.31,7133.0,144.3169,145.0066,144.1847,144.8365,7133.0
2024-01-04 09:45:00,153.28,153.4,153.04,153.17,5972.0,144.8082,144.9215,144.5814,144.7043,5972.0
2024-01-04 09:50:00,153.24,153.31,152.8,152.94,6136.0,144.7704,144.8365,144.3547,144.487,6136.0
2024-01-04 09:55:00,153.22,153.58,153.17,153.58,6513.0,144.7515,145.0916,144.7043,145.0916,6513.0
2024-01-04 10:00:00,153.56,153.9,153.52,153.58,12885.0,145.0727,145.3939,145.0349,145.0916,12885.0
2024-01-04 10:05:00,153.4,153.72,153.26,153.59,11151.0,144.9215,145.2239,144.7893,145.101,11151.0
2024-01-04 10:10:00,153.51,153.52,153.26,153.44,6971.0,145.0255,145.0349,144.7893,144.9593,6971.0
2024-01-04 10:15:00,153.49,153.5,153.1,153.46,6988.0,145.0066,145.016,144.6381,144.9782,6988.0
2024-01-04 10:20:00,153.47,153.51,153.23,153.41,27395.0,144.9877,145.0255,144.7609,144.931,27395.0
2024-01-04 10:25:00,153.36,153.55,153.3,153.55,12779.0,144.8838,145.0633,144.8271,145.0633,12779.0
2024-01-04 10:30:00,153.52,153.74,153.51,153.62,21436.0,145.0349,145.2428,145.0255,145.1294,21436.0
2024-01-04 10:35:00,153.59,153.68,153.47,153.5,26615.0,145.101,145.1861,144.9877,145.016,26615.0
2024-01-04 10:40:00,153.52,153.61,153.45,153.51,8397.0,145.0349,145.1199,144.9688,145.0255,8397.0
2024-01-04 10:45:00,153.56,153.6,153.48,153.56,19188.0,145.0727,145.1105,144.9971,145.0727,19188.0
2024-01-04 10:50:00,153.56,153.62,153.39,153.61,8252.0,145.0727,145.1294,144.9121,145.1199,8252.0
2024-01-04 10:55:00,153.58,153.71,153.48,153.56,13017.0,145.0916,145.2144,144.9971,145.0727,13017.0
2024-01-04 11:00:00,153.56,153.74,153.53,153.65,25584.0,145.0727,145.2428,145.0444,145.1577,25584.0
2024-01-04 11:05:00,153.68,153.77,153.57,153.59,14836.0,145.1861,145.2711,145.0821,145.101,14836.0
2024-01-04 11:10:00,153.59,153.65,153.51,153.65,13442.0,145.101,145.1577,145.0255,145.1577,13442.0
2024-01-04 11:15:00,153.65,153.8,153.6,153.72,22975.0,145.1577,145.2994,145.1105,145.2239,22975.0
2024-01-04 11:20:00,153.79,154.03,153.74,153.83,9682.0,145.29,145.5167,145.2428,145.3278,9682.0
2024-01-04 11:25:00,153.84,153.85,153.62,153.69,12653.0,145.3372,145.3467,145.1294,145.1955,12653.0
2024-01-04 11:30:00,153.8,153.87,153.72,153.8,20456.0,145.2994,145.3656,145.2239,145.2994,20456.0
2024-01-04 11:35:00,153.82,154.12,153.82,153.96,9855.0,145.3183,145.6018,145.3183,145.4506,9855.0
2024-01-04 11:40:00,153.92,153.92,153.66,153.7,11335.0,145.4128,145.4128,145.1672,145.205,11335.0
2024-01-04 11:45:00,153.7,153.72,153.58,153.61,14885.0,145.205,145.2239,145.0916,145.1199,14885.0
2024-01-04 11:50:00,153.61,153.63,153.47,153.62,6538.0,145.1199,145.1388,144.9877,145.1294,6538.0
2024-01-04 11:55:00,153.61,153.63,153.52,153.63,4839.0,145.1199,145.1388,145.0349,145.1388,4839.0
2024-01-04 12:00:00,153.57,153.58,153.41,153.52,7461.0,145.0821,145.0916,144.931,145.0349,7461.0
2024-01-04 12:05:00,153.55,153.63,153.46,153.57,20984.0,145.0633,145.1388,144.9782,145.0821,20984.0
2024-01-04 12:10:00,153.65,153.73,153.61,153.64,19010.0,145.1577,145.2333,145.1199,145.1483,19010.0
2024-01-04 12:15:00,153.65,153.81,153.64,153.81,90066.0,145.1577,145.3089,145.1483,145.3089,90066.0
2024-01-04 12:20:00,153.86,153.95,153.74,153.92,16111.0,145.3561,145.4411,145.2428,145.4128,16111.0
2024-01-04 12:25:00,153.95,153.97,153.78,153.82,10303.0,145.4411,145.46,145.2805,145.3183,10303.0
2024-01-04 12:30:00,153.82,153.82,153.51,153.55,7148.0,145.3183,145.3183,145.0255,145.0633,7148.0
2024-01-04 12:35:00,153.55,153.55,153.42,153.46,8746.0,145.0633,145.0633,144.9404,144.9782,8746.0
2024-01-04 12:40:00,153.47,153.67,153.45,153.53,5246.0,144.9877,145.1766,144.9688,145.0444,5246.0
2024-01-04 12:45:00,153.49,153.75,153.39,153.75,7046.0,145.0066,145.2522,144.9121,145.2522,7046.0
2024-01-04 12:50:00,153.79,153.79,153.64,153.69,4415.0,145.29,145.29,145.1483,145.1955,4415.0
2024-01-04 12:55:00,153.67,153.75,153.57,153.74,3137.0,145.1766,145.2522,145.0821,145.2428,3137.0
2024-01-04 13:00:00,153.76,153.86,153.74,153.86,3721.0,145.2616,145.3561,145.2428,145.3561,3721.0
2024-01-04 13:05:00,153.88,154.0,153.87,153.94,6661.0,145.375,145.4884,145.3656,145.4317,6661.0
2024-01-04 13:10:00,153.89,153.95,153.74,153.92,4417.0,145.3845,145.4411,145.2428,145.4128,4417.0
2024-01-04 13:15:00,153.93,153.94,153.78,153.78,10812.0,145.4223,145.4317,145.2805,145.2805,10812.0
2024-01-04 13:20:00,153.72,153.84,153.71,153.84,2993.0,145.2239,145.3372,145.2144,145.3372,2993.0
2024-01-04 13:25:00,153.8,153.81,153.69,153.74,6256.0,145.2994,145.3089,145.1955,145.2428,6256.0
2024-01-04 13:30:00,153.74,153.81,153.7,153.75,6081.0,145.2428,145.3089,145.205,145.2522,6081.0
2024-01-04 13:35:00,153.7,153.78,153.67,153.77,4589.0,145.205,145.2805,145.1766,145.2711,4589.0
2024-01-04 13:40:00,153.8,153.81,153.73,153.75,5153.0,145.2994,145.3089,145.2333,145.2522,5153.0
2024-01-04 13:45:00,153.77,153.8,153.74,153.76,4826.0,145.2711,145.2994,145.2428,145.2616,4826.0
2024-01-04 13:50:00,153.77,153.78,153.64,153.64,3949.0,145.2711,145.2805,145.1483,145.1483,3949.0
2024-01-04 13:55:00,153.64,153.78,153.64,153.75,8305.0,145.1483,145.2805,145.1483,145.2522,8305.0
2024-01-04 14:00:00,153.75,153.92,153.72,153.76,16127.0,145.2522,145.4128,145.2239,145.2616,16127.0
2024-01-04 14:05:00,153.77,153.79,153.66,153.73,8644.0,145.2711,145.29,145.1672,145.2333,8644.0
2024-01-04 14:10:00,153.7,153.78,153.65,153.71,4762.0,145.205,145.2805,145.1577,145.2144,4762.0
2024-01-04 14:15:00,153.7,153.74,153.59,153.67,5995.0,145.205,145.2428,145.101,145.1766,5995.0
2024-01-04 14:20:00,153.68,153.77,153.67,153.69,8017.0,145.1861,145.2711,145.1766,145.1955,8017.0
2024-01-04 14:25:00,153.69,153.85,153.65,153.78,50132.0,145.1955,145.3467,145.1577,145.2805,50132.0
2024-01-04 14:30:00,153.77,153.99,153.74,153.99,3760.0,145.2711,145.4789,145.2428,145.4789,3760.0
2024-01-04 14:35:00,153.95,153.97,153.87,153.94,5322.0,145.4411,145.46,145.3656,145.4317,5322.0
2024-01-04 14:40:00,153.99,153.99,153.76,153.81,6275.0,145.4789,145.4789,145.2616,145.3089,6275.0
2024-01-04 14:45:00,153.78,153.92,153.72,153.91,9482.0,145.2805,145.4128,145.2239,145.4034,9482.0
2024-01-04 14:50:00,153.87,153.98,153.8,153.87,31855.0,145.3656,145.4695,145.2994,145.3656,31855.0
2024-01-04 14:55:00,153.85,153.86,153.63,153.7,9634.0,145.3467,145.3561,145.1388,145.205,9634.0
2024-01-04 15:00:00,153.71,153.71,153.58,153.71,3507.0,145.2144,145.2144,145.0916,145.2144,3507.0
2024-01-04 15:05:00,153.69,153.74,153.64,153.7,12266.0,145.1955,145.2428,145.1483,145.205,12266.0
2024-01-04 15:10:00,153.69,153.72,153.6,153.63,9401.0,145.1955,145.2239,145.1105,145.1388,9401.0
2024-01-04 15:15:00,153.59,153.62,153.46,153.54,10788.0,145.101,145.1294,144.9782,145.0538,10788.0
2024-01-04 15:20:00,153.5,153.5,153.08,153.17,23177.0,145.016,145.016,144.6192,144.7043,23177.0
2024-01-04 15:25:00,153.14,153.21,153.06,153.19,22025.0,144.6759,144.742,144.6003,144.7232,22025.0
2024-01-04 15:30:00,153.18,153.29,153.13,153.14,22901.0,144.7137,144.8176,144.6665,144.6759,22901.0
2024-01-04 15:35:00,153.16,153.2,152.94,153.02,28804.0,144.6948,144.7326,144.487,144.5625,28804.0
2024-01-04 15:40:00,153.02,153.09,152.92,152.97,21434.0,144.5625,144.6287,144.4681,144.5153,21434.0
2024-01-04 15:45:00,152.97,152.97,152.75,152.76,31299.0,144.5153,144.5153,144.3075,144.3169,31299.0
2024-01-04 15:50:00,152.73,152.82,152.37,152.45,73851.0,144.2886,144.3736,143.9485,144.0241,73851.0
2024-01-04 15:55:00,152.45,152.84,152.4,152.51,200842.0,144.0241,144.3925,143.9768,144.0807,200842.0
2024-01-05 09:30:00,153.17,153.17,152.3,153.1,46997.0,144.7043,144.7043,143.8823,144.6381,46997.0
2024-01-05 09:35:00,153.12,153.12,152.62,153.12,12365.0,144.657,144.657,144.1847,144.657,12365.0
2024-01-05 09:40:00,153.12,153.23,152.86,152.91,27674.0,144.657,144.7609,144.4114,144.4586,27674.0
2024-01-05 09:45:00,152.93,153.66,152.85,153.58,22330.0,144.4775,145.1672,144.4019,145.0916,22330.0
2024-01-05 09:50:00,153.69,154.24,153.69,154.04,37556.0,145.1955,145.7151,145.1955,145.5262,37556.0
2024-01-05 09:55:00,154.1,154.66,153.95,154.59,21781.0,145.5829,146.1119,145.4411,146.0458,21781.0
2024-01-05 10:00:00,154.75,155.54,154.73,155.44,10655.0,146.1969,146.9433,146.178,146.8488,10655.0
2024-01-05 10:05:00,155.45,156.05,155.38,155.85,17760.0,146.8582,147.4251,146.7921,147.2361,17760.0
2024-01-05 10:10:00,155.85,155.94,155.54,155.62,15681.0,147.2361,147.3212,146.9433,147.0188,15681.0
2024-01-05 10:15:00,155.64,155.7,155.46,155.46,27503.0,147.0377,147.0944,146.8677,146.8677,27503.0
2024-01-05 10:20:00,155.39,155.75,155.36,155.67,18290.0,146.8016,147.1417,146.7732,147.0661,18290.0
2024-01-05 10:25:00,155.68,155.75,155.52,155.73,29152.0,147.0755,147.1417,146.9244,147.1228,29152.0
2024-01-05 10:30:00,155.77,156.04,155.71,155.99,10470.0,147.1606,147.4156,147.1039,147.3684,10470.0
2024-01-05 10:35:00,155.97,156.27,155.85,156.14,17272.0,147.3495,147.6329,147.2361,147.5101,17272.0
2024-01-05 10:40:00,156.19,156.76,156.17,156.76,9090.0,147.5573,148.0958,147.5384,148.0958,9090.0
2024-01-05 10:45:00,156.76,156.91,156.66,156.67,15153.0,148.0958,148.2375,148.0014,148.0108,15153.0
2024-01-05 10:50:00,156.72,156.97,156.61,156.83,21448.0,148.058,148.2942,147.9541,148.162,21448.0
2024-01-05 10:55:00,156.9,157.14,156.89,156.97,42953.0,148.2281,148.4548,148.2187,148.2942,42953.0
2024-01-05 11:00:00,156.95,156.97,156.66,156.73,6821.0,148.2753,148.2942,148.0014,148.0675,6821.0
2024-01-05 11:05:00,156.72,156.75,156.53,156.54,10415.0,148.058,148.0864,147.8785,147.888,10415.0
2024-01-05 11:10:00,156.53,156.81,156.52,156.52,10537.0,147.8785,148.1431,147.8691,147.8691,10537.0
2024-01-05 11:15:00,156.56,156.65,156.1,156.21,12095.0,147.9069,147.9919,147.4723,147.5762,12095.0
2024-01-05 11:20:00,156.25,156.45,156.19,156.3,5492.0,147.614,147.803,147.5573,147.6613,5492.0
2024-01-05 11:25:00,156.15,156.19,156.03,156.12,2533.0,147.5196,147.5573,147.4062,147.4912,2533.0
2024-01-05 11:30:00,156.18,156.33,156.16,156.23,11905.0,147.5479,147.6896,147.529,147.5951,11905.0
2024-01-05 11:35:00,156.32,156.41,156.2,156.38,11417.0,147.6802,147.7652,147.5668,147.7368,11417.0
2024-01-05 11:40:00,156.36,156.38,156.23,156.31,8240.0,147.7179,147.7368,147.5951,147.6707,8240.0
2024-01-05 11:45:00,156.37,156.47,156.33,156.37,5539.0,147.7274,147.8219,147.6896,147.7274,5539.0
2024-01-05 11:50:00,156.36,156.4,156.31,156.37,3464.0,147.7179,147.7557,147.6707,147.7274,3464.0
2024-01-05 11:55:00,156.33,156.43,156.18,156.28,3317.0,147.6896,147.7841,147.5479,147.6424,3317.0
2024-01-05 12:00:00,156.29,156.4,156.24,156.4,4030.0,147.6518,147.7557,147.6046,147.7557,4030.0
2024-01-05 12:05:00,156.36,156.37,155.91,155.98,5939.0,147.7179,147.7274,147.2928,147.3589,5939.0
2024-01-05 12:10:00,155.92,156.25,155.81,156.25,5370.0,147.3023,147.614,147.1983,147.614,5370.0
2024-01-05 12:15:00,156.2,156.34,156.18,156.18,11733.0,147.5668,147.6991,147.5479,147.5479,11733.0
2024-01-05 12:20:00,156.21,156.48,156.19,156.35,23419.0,147.5762,147.8313,147.5573,147.7085,23419.0
2024-01-05 12:25:00,156.36,156.47,156.16,156.16,8815.0,147.7179,147.8219,147.529,147.529,8815.0
2024-01-05 12:30:00,156.21,156.24,155.96,155.96,11975.0,147.5762,147.6046,147.3401,147.3401,11975.0
2024-01-05 12:35:00,155.96,156.23,155.85,156.08,9842.0,147.3401,147.5951,147.2361,147.4534,9842.0
2024-01-05 12:40:00,156.08,156.26,156.08,156.24,5447.0,147.4534,147.6235,147.4534,147.6046,5447.0
2024-01-05 12:45:00,156.24,156.24,156.15,156.17,10067.0,147.6046,147.6046,147.5196,147.5384,10067.0
2024-01-05 12:50:00,156.15,156.31,156.12,156.15,5000.0,147.5196,147.6707,147.4912,147.5196,5000.0
2024-01-05 12:55:00,156.12,156.14,155.98,155.98,3350.0,147.4912,147.5101,147.3589,147.3589,3350.0
2024-01-05 13:00:00,155.92,155.94,155.61,155.62,19432.0,147.3023,147.3212,147.0094,147.0188,19432.0
2024-01-05 13:05:00,155.68,155.74,155.49,155.66,8645.0,147.0755,147.1322,146.896,147.0566,8645.0
2024-01-05 13:10:00,155.69,155.73,155.38,155.5,9623.0,147.085,147.1228,146.7921,146.9055,9623.0
2024-01-05 13:15:00,155.49,155.57,155.45,155.5,10085.0,146.896,146.9716,146.8582,146.9055,10085.0
2024-01-05 13:20:00,155.54,155.83,155.53,155.8,15222.0,146.9433,147.2172,146.9338,147.1889,15222.0
2024-01-05 13:25:00,155.83,156.12,155.83,156.08,11411.0,147.2172,147.4912,147.2172,147.4534,11411.0
2024-01-05 13:30:00,156.13,156.34,156.08,156.28,15457.0,147.5007,147.6991,147.4534,147.6424,15457.0
2024-01-05 13:35:00,156.25,156.32,156.12,156.31,5266.0,147.614,147.6802,147.4912,147.6707,5266.0
2024-01-05 13:40:00,156.31,156.38,156.15,156.16,4939.0,147.6707,147.7368,147.5196,147.529,4939.0
2024-01-05 13:45:00,156.18,156.19,156.09,156.18,5024.0,147.5479,147.5573,147.4629,147.5479,5024.0
2024-01-05 13:50:00,156.18,156.26,156.15,156.23,4811.0,147.5479,147.6235,147.5196,147.5951,4811.0
2024-01-05 13:55:00,156.27,156.34,156.2,156.34,3010.0,147.6329,147.6991,147.5668,147.6991,3010.0
2024-01-05 14:00:00,156.33,156.46,156.26,156.46,4754.0,147.6896,147.8124,147.6235,147.8124,4754.0
2024-01-05 14:05:00,156.46,156.6,156.46,156.58,5840.0,147.8124,147.9447,147.8124,147.9258,5840.0
2024-01-05 14:10:00,156.6,156.63,156.45,156.53,4180.0,147.9447,147.973,147.803,147.8785,4180.0
2024-01-05 14:15:00,156.57,156.63,156.4,156.41,4032.0,147.9163,147.973,147.7557,147.7652,4032.0
2024-01-05 14:20:00,156.45,156.55,156.38,156.39,3971.0,147.803,147.8974,147.7368,147.7463,3971.0
2024-01-05 14:25:00,156.38,156.39,156.3,156.37,5325.0,147.7368,147.7463,147.6613,147.7274,5325.0
2024-01-05 14:30:00,156.33,156.41,156.28,156.34,3005.0,147.6896,147.7652,147.6424,147.6991,3005.0
2024-01-05 14:35:00,156.38,156.39,156.19,156.29,6894.0,147.7368,147.7463,147.5573,147.6518,6894.0
2024-01-05 14:40:00,156.29,156.3,156.17,156.2,11234.0,147.6518,147.6613,147.5384,147.5668,11234.0
2024-01-05 14:45:00,156.2,156.2,155.93,155.93,3322.0,147.5668,147.5668,147.3117,147.3117,3322.0
2024-01-05 14:50:00,155.96,155.96,155.61,155.62,3386.0,147.3401,147.3401,147.0094,147.0188,3386.0
2024-01-05 14:55:00,155.63,155.65,155.52,155.62,8047.0,147.0283,147.0472,146.9244,147.0188,8047.0
2024-01-05 15:00:00,155.58,155.68,155.57,155.66,8322.0,146.9811,147.0755,146.9716,147.0566,8322.0
2024-01-05 15:05:00,155.7,155.84,155.7,155.79,3035.0,147.0944,147.2267,147.0944,147.1794,3035.0
2024-01-05 15:10:00,155.75,155.84,155.66,155.78,14309.0,147.1417,147.2267,147.0566,147.17,14309.0
2024-01-05 15:15:00,155.78,155.87,155.67,155.77,6852.0,147.17,147.255,147.0661,147.1606,6852.0
2024-01-05 15:20:00,155.78,155.9,155.77,155.8,7492.0,147.17,147.2834,147.1606,147.1889,7492.0
2024-01-05 15:25:00,155.78,155.89,155.62,155.89,11124.0,147.17,147.2739,147.0188,147.2739,11124.0
2024-01-05 15:30:00,155.87,155.87,155.66,155.82,10641.0,147.255,147.255,147.0566,147.2078,10641.0
2024-01-05 15:35:00,155.8,155.87,155.64,155.72,32160.0,147.1889,147.255,147.0377,147.1133,32160.0
2024-01-05 15:40:00,155.72,155.82,155.66,155.82,26959.0,147.1133,147.2078,147.0566,147.2078,26959.0
2024-01-05 15:45:00,155.85,155.98,155.73,155.85,21215.0,147.2361,147.3589,147.1228,147.2361,21215.0
2024-01-05 15:50:00,155.87,156.4,155.81,156.39,45199.0,147.255,147.7557,147.1983,147.7463,45199.0
2024-01-05 15:55:00,156.4,156.41,155.98,156.23,113683.0,147.7557,147.7652,147.3589,147.5951,113683.0
2024-01-08 09:30:00,156.0,156.0,155.16,155.58,21635.0,147.3778,147.3778,146.5843,146.9811,21635.0
2024-01-08 09:35:00,155.66,155.95,155.1,155.35,6268.0,147.0566,147.3306,146.5276,146.7638,6268.0
2024-01-08 09:40:00,155.2,155.31,154.81,154.82,5186.0,146.6221,146.726,146.2536,146.2631,5186.0
2024-01-08 09:45:00,154.97,154.98,154.58,154.58,2222.0,146.4048,146.4142,146.0363,146.0363,2222.0
2024-01-08 09:50:00,154.77,155.13,154.76,154.81,6662.0,146.2158,146.5559,146.2064,146.2536,6662.0
2024-01-08 09:55:00,154.92,155.11,154.8,155.01,4313.0,146.3575,146.537,146.2442,146.4426,4313.0
2024-01-08 10:00:00,155.08,155.16,154.95,155.12,2208.0,146.5087,146.5843,146.3859,146.5465,2208.0
2024-01-08 10:05:00,155.13,155.37,155.06,155.25,18112.0,146.5559,146.7827,146.4898,146.6693,18112.0
2024-01-08 10:10:00,155.25,155.38,154.98,155.03,15914.0,146.6693,146.7921,146.4142,146.4615,15914.0
2024-01-08 10:15:00,155.05,155.35,155.04,155.24,7458.0,146.4803,146.7638,146.4709,146.6598,7458.0
2024-01-08 10:20:00,155.23,155.37,155.03,155.37,5826.0,146.6504,146.7827,146.4615,146.7827,5826.0
2024-01-08 10:25:00,155.44,155.68,155.36,155.67,4409.0,146.8488,147.0755,146.7732,147.0661,4409.0
2024-01-08 10:30:00,155.68,155.78,155.66,155.71,4058.0,147.0755,147.17,147.0566,147.1039,4058.0
2024-01-08 10:35:00,155.76,156.0,155.74,156.0,3182.0,147.1511,147.3778,147.1322,147.3778,3182.0
2024-01-08 10:40:00,156.0,156.01,155.71,155.88,5006.0,147.3778,147.3873,147.1039,147.2645,5006.0
2024-01-08 10:45:00,155.88,155.88,155.56,155.79,6453.0,147.2645,147.2645,146.9622,147.1794,6453.0
2024-01-08 10:50:00,155.78,155.81,155.61,155.61,4558.0,147.17,147.1983,147.0094,147.0094,4558.0
2024-01-08 10:55:00,155.68,155.86,155.59,155.74,6447.0,147.0755,147.2456,146.9905,147.1322,6447.0
2024-01-08 11:00:00,155.69,155.84,155.66,155.7,8017.0,147.085,147.2267,147.0566,147.0944,8017.0
2024-01-08 11:05:00,155.7,155.9,155.66,155.7,7823.0,147.0944,147.2834,147.0566,147.0944,7823.0
2024-01-08 11:10:00,155.71,155.86,155.68,155.86,4410.0,147.1039,147.2456,147.0755,147.2456,4410.0
2024-01-08 11:15:00,155.81,155.97,155.69,155.93,4812.0,147.1983,147.3495,147.085,147.3117,4812.0
2024-01-08 11:20:00,155.96,156.11,155.74,155.79,51685.0,147.3401,147.4818,147.1322,147.1794,51685.0
2024-01-08 11:25:00,155.76,155.96,155.76,155.86,6928.0,147.1511,147.3401,147.1511,147.2456,6928.0
2024-01-08 11:30:00,155.88,155.92,155.74,155.75,5659.0,147.2645,147.3023,147.1322,147.1417,5659.0
2024-01-08 11:35:00,155.76,155.85,155.59,155.63,6670.0,147.1511,147.2361,146.9905,147.0283,6670.0
2024-01-08 11:40:00,155.63,155.72,155.54,155.57,9796.0,147.0283,147.1133,146.9433,146.9716,9796.0
2024-01-08 11:45:00,155.59,155.6,155.42,155.45,10847.0,146.9905,147.0,146.8299,146.8582,10847.0
2024-01-08 11:50:00,155.46,155.46,155.27,155.37,9581.0,146.8677,146.8677,146.6882,146.7827,9581.0
2024-01-08 11:55:00,155.38,155.41,155.3,155.4,6897.0,146.7921,146.8205,146.7165,146.811,6897.0
2024-01-08 12:00:00,155.44,155.72,155.44,155.72,11610.0,146.8488,147.1133,146.8488,147.1133,11610.0
2024-01-08 12:05:00,155.72,155.76,155.59,155.63,6918.0,147.1133,147.1511,146.9905,147.0283,6918.0
2024-01-08 12:10:00,155.63,155.66,155.52,155.57,3545.0,147.0283,147.0566,146.9244,146.9716,3545.0
2024-01-08 12:15:00,155.55,155.72,155.54,155.65,5333.0,146.9527,147.1133,146.9433,147.0472,5333.0
2024-01-08 12:20:00,155.63,155.63,155.36,155.47,11779.0,147.0283,147.0283,146.7732,146.8771,11779.0
2024-01-08 12:25:00,155.47,155.65,155.44,155.63,50262.0,146.8771,147.0472,146.8488,147.0283,50262.0
2024-01-08 12:30:00,155.66,155.79,155.58,155.75,6981.0,147.0566,147.1794,146.9811,147.1417,6981.0
2024-01-08 12:35:00,155.76,155.87,155.74,155.83,4452.0,147.1511,147.255,147.1322,147.2172,4452.0
2024-01-08 12:40:00,155.8,155.84,155.69,155.83,19677.0,147.1889,147.2267,147.085,147.2172,19677.0
2024-01-08 12:45:00,155.84,155.91,155.77,155.77,3954.0,147.2267,147.2928,147.1606,147.1606,3954.0
2024-01-08 12:50:00,155.79,156.02,155.79,155.99,3710.0,147.1794,147.3967,147.1794,147.3684,3710.0
2024-01-08 12:55:00,155.98,155.99,155.89,155.98,4161.0,147.3589,147.3684,147.2739,147.3589,4161.0
2024-01-08 13:00:00,155.97,156.1,155.93,156.1,4644.0,147.3495,147.4723,147.3117,147.4723,4644.0
2024-01-08 13:05:00,156.08,156.27,156.07,156.09,3754.0,147.4534,147.6329,147.444,147.4629,3754.0
2024-01-08 13:10:00,156.07,156.09,155.98,156.02,3710.0,147.444,147.4629,147.3589,147.3967,3710.0
2024-01-08 13:15:00,155.94,156.07,155.9,156.0,5001.0,147.3212,147.444,147.2834,147.3778,5001.0
2024-01-08 13:20:00,155.99,156.2,155.97,156.19,5647.0,147.3684,147.5668,147.3495,147.5573,5647.0
2024-01-08 13:25:00,156.2,156.2,155.96,155.96,4207.0,147.5668,147.5668,147.3401,147.3401,4207.0
2024-01-08 13:30:00,155.99,156.22,155.99,156.22,6433.0,147.3684,147.5857,147.3684,147.5857,6433.0
2024-01-08 13:35:00,156.23,156.25,156.13,156.18,3535.0,147.5951,147.614,147.5007,147.5479,3535.0
2024-01-08 13:40:00,156.15,156.31,156.1,156.31,10879.0,147.5196,147.6707,147.4723,147.6707,10879.0
2024-01-08 13:45:00,156.31,156.5,156.31,156.45,11601.0,147.6707,147.8502,147.6707,147.803,11601.0
2024-01-08 13:50:00,156.44,156.44,156.32,156.32,3652.0,147.7935,147.7935,147.6802,147.6802,3652.0
2024-01-08 13:55:00,156.3,156.55,156.3,156.52,6811.0,147.6613,147.8974,147.6613,147.8691,6811.0
2024-01-08 14:00:00,156.52,156.65,156.51,156.62,7294.0,147.8691,147.9919,147.8597,147.9636,7294.0
2024-01-08 14:05:00,156.6,156.64,156.51,156.63,6900.0,147.9447,147.9825,147.8597,147.973,6900.0
2024-01-08 14:10:00,156.64,156.83,156.64,156.8,5047.0,147.9825,148.162,147.9825,148.1336,5047.0
2024-01-08 14:15:00,156.79,156.88,156.75,156.8,6879.0,148.1242,148.2092,148.0864,148.1336,6879.0
2024-01-08 14:20:00,156.8,156.9,156.75,156.9,11290.0,148.1336,148.2281,148.0864,148.2281,11290.0
2024-01-08 14:25:00,156.92,157.05,156.92,156.97,16384.0,148.247,148.3698,148.247,148.2942,16384.0
2024-01-08 14:30:00,157.02,157.09,156.94,156.98,7063.0,148.3415,148.4076,148.2659,148.3037,7063.0
2024-01-08 14:35:00,156.97,156.97,156.8,156.8,5877.0,148.2942,148.2942,148.1336,148.1336,5877.0
2024-01-08 14:40:00,156.81,156.89,156.76,156.76,18537.0,148.1431,148.2187,148.0958,148.0958,18537.0
2024-01-08 14:45:00,156.75,156.83,156.72,156.76,3322.0,148.0864,148.162,148.058,148.0958,3322.0
2024-01-08 14:50:00,156.75,156.91,156.75,156.87,4179.0,148.0864,148.2375,148.0864,148.1998,4179.0
2024-01-08 14:55:00,156.84,157.06,156.83,156.97,4862.0,148.1714,148.3793,148.162,148.2942,4862.0
2024-01-08 15:00:00,156.97,157.0,156.87,156.96,4606.0,148.2942,148.3226,148.1998,148.2848,4606.0
2024-01-08 15:05:00,156.95,156.98,156.82,156.86,13491.0,148.2753,148.3037,148.1525,148.1903,13491.0
2024-01-08 15:10:00,156.87,156.95,156.85,156.89,2945.0,148.1998,148.2753,148.1809,148.2187,2945.0
2024-01-08 15:15:00,156.88,157.04,156.87,157.0,7419.0,148.2092,148.3604,148.1998,148.3226,7419.0
2024-01-08 15:20:00,157.0,157.06,156.93,156.94,5272.0,148.3226,148.3793,148.2564,148.2659,5272.0
2024-01-08 15:25:00,156.94,157.02,156.86,156.97,3091.0,148.2659,148.3415,148.1903,148.2942,3091.0
2024-01-08 15:30:00,156.98,157.05,156.9,157.05,6790.0,148.3037,148.3698,148.2281,148.3698,6790.0
2024-01-08 15:35:00,157.04,157.37,156.99,157.36,8130.0,148.3604,148.6721,148.3131,148.6627,8130.0
2024-01-08 15:40:00,157.37,157.46,157.33,157.36,11401.0,148.6721,148.7571,148.6343,148.6627,11401.0
2024-01-08 15:45:00,157.36,157.41,157.2,157.2,15270.0,148.6627,148.7099,148.5115,148.5115,15270.0
2024-01-08 15:50:00,157.22,157.68,157.18,157.59,37212.0,148.5304,148.965,148.4926,148.88,37212.0
2024-01-08 15:55:00,157.66,157.69,157.51,157.52,69389.0,148.9461,148.9744,148.8044,148.8138,69389.0
2024-01-09 09:30:00,156.22,156.22,155.18,155.9,44038.0,147.5857,147.5857,146.6032,147.2834,44038.0
2024-01-09 09:35:00,155.9,156.03,155.6,155.71,6669.0,147.2834,147.4062,147.0,147.1039,6669.0
2024-01-09 09:40:00,155.64,155.79,155.44,155.44,8346.0,147.0377,147.1794,146.8488,146.8488,8346.0
2024-01-09 09:45:00,155.48,155.48,154.89,155.04,11913.0,146.8866,146.8866,146.3292,146.4709,11913.0
2024-01-09 09:50:00,154.97,155.26,154.96,155.1,9599.0,146.4048,146.6787,146.3953,146.5276,9599.0
2024-01-09 09:55:00,155.22,155.22,154.95,155.09,11441.0,146.641,146.641,146.3859,146.5181,11441.0
2024-01-09 10:00:00,155.16,155.28,154.96,154.96,15589.0,146.5843,146.6976,146.3953,146.3953,15589.0
2024-01-09 10:05:00,154.96,154.98,154.75,154.92,9006.0,146.3953,146.4142,146.1969,146.3575,9006.0
2024-01-09 10:10:00,154.87,155.08,154.81,155.08,8691.0,146.3103,146.5087,146.2536,146.5087,8691.0
2024-01-09 10:15:00,155.09,155.34,155.08,155.31,10340.0,146.5181,146.7543,146.5087,146.726,10340.0
2024-01-09 10:20:00,155.33,155.35,155.06,155.14,9763.0,146.7449,146.7638,146.4898,146.5654,9763.0
2024-01-09 10:25:00,155.03,155.28,155.0,155.28,1791.0,146.4615,146.6976,146.4331,146.6976,1791.0
2024-01-09 10:30:00,155.18,155.23,155.13,155.23,3342.0,146.6032,146.6504,146.5559,146.6504,3342.0
2024-01-09 10:35:00,155.23,155.32,155.17,155.32,2353.0,146.6504,146.7354,146.5937,146.7354,2353.0
2024-01-09 10:40:00,155.25,155.51,155.14,155.19,20757.0,146.6693,146.9149,146.5654,146.6126,20757.0
2024-01-09 10:45:00,155.22,155.4,155.19,155.4,4759.0,146.641,146.811,146.6126,146.811,4759.0
2024-01-09 10:50:00,155.42,155.45,155.12,155.14,7519.0,146.8299,146.8582,146.5465,146.5654,7519.0
2024-01-09 10:55:00,155.19,155.23,155.09,155.12,4579.0,146.6126,146.6504,146.5181,146.5465,4579.0
2024-01-09 11:00:00,155.07,155.45,155.06,155.45,6197.0,146.4992,146.8582,146.4898,146.8582,6197.0
2024-01-09 11:05:00,155.44,155.49,155.27,155.3,10174.0,146.8488,146.896,146.6882,146.7165,10174.0
2024-01-09 11:10:00,155.33,155.45,155.3,155.4,45921.0,146.7449,146.8582,146.7165,146.811,45921.0
2024-01-09 11:15:00,155.36,155.45,155.27,155.45,1937.0,146.7732,146.8582,146.6882,146.8582,1937.0
2024-01-09 11:20:00,155.43,155.71,155.4,155.66,3865.0,146.8393,147.1039,146.811,147.0566,3865.0
2024-01-09 11:25:00,155.6,155.77,155.6,155.65,3077.0,147.0,147.1606,147.0,147.0472,3077.0
2024-01-09 11:30:00,155.69,155.69,155.44,155.48,8100.0,147.085,147.085,146.8488,146.8866,8100.0
2024-01-09 11:35:00,155.51,155.6,155.47,155.48,13499.0,146.9149,147.0,146.8771,146.8866,13499.0
2024-01-09 11:40:00,155.51,155.6,155.48,155.59,5121.0,146.9149,147.0,146.8866,146.9905,5121.0
2024-01-09 11:45:00,155.61,155.74,155.58,155.58,2945.0,147.0094,147.1322,146.9811,146.9811,2945.0
2024-01-09 11:50:00,155.59,155.64,155.53,155.54,6541.0,146.9905,147.0377,146.9338,146.9433,6541.0
2024-01-09 11:55:00,155.51,155.62,155.47,155.61,4544.0,146.9149,147.0188,146.8771,147.0094,4544.0
2024-01-09 12:00:00,155.63,155.63,155.4,155.53,3600.0,147.0283,147.0283,146.811,146.9338,3600.0
2024-01-09 12:05:00,155.51,155.54,155.47,155.5,3826.0,146.9149,146.9433,146.8771,146.9055,3826.0
2024-01-09 12:10:00,155.47,155.5,155.37,155.45,3765.0,146.8771,146.9055,146.7827,146.8582,3765.0
2024-01-09 12:15:00,155.43,155.43,155.29,155.29,3121.0,146.8393,146.8393,146.7071,146.7071,3121.0
2024-01-09 12:20:00,155.25,155.32,155.19,155.27,9566.0,146.6693,146.7354,146.6126,146.6882,9566.0
2024-01-09 12:25:00,155.31,155.32,155.2,155.23,4250.0,146.726,146.7354,146.6221,146.6504,4250.0
2024-01-09 12:30:00,155.26,155.35,155.24,155.3,13552.0,146.6787,146.7638,146.6598,146.7165,13552.0
2024-01-09 12:35:00,155.31,155.31,155.23,155.27,1714.0,146.726,146.726,146.6504,146.6882,1714.0
2024-01-09 12:40:00,155.28,155.3,155.23,155.23,5612.0,146.6976,146.7165,146.6504,146.6504,5612.0
2024-01-09 12:45:00,155.23,155.23,154.95,154.95,13102.0,146.6504,146.6504,146.3859,146.3859,13102.0
2024-01-09 12:50:00,154.97,155.04,154.93,155.01,6790.0,146.4048,146.4709,146.367,146.4426,6790.0
2024-01-09 12:55:00,154.99,155.02,154.9,155.02,7686.0,146.4237,146.452,146.3386,146.452,7686.0
2024-01-09 13:00:00,155.01,155.28,155.0,155.27,6261.0,146.4426,146.6976,146.4331,146.6882,6261.0
2024-01-09 13:05:00,155.28,155.28,154.98,154.99,10402.0,146.6976,146.6976,146.4142,146.4237,10402.0
2024-01-09 13:10:00,155.02,155.08,154.97,154.98,4627.0,146.452,146.5087,146.4048,146.4142,4627.0
2024-01-09 13:15:00,154.94,155.03,154.92,154.93,3654.0,146.3764,146.4615,146.3575,146.367,3654.0
2024-01-09 13:20:00,154.88,154.99,154.81,154.86,8992.0,146.3197,146.4237,146.2536,146.3009,8992.0
2024-01-09 13:25:00,154.86,154.95,154.77,154.95,19467.0,146.3009,146.3859,146.2158,146.3859,19467.0
2024-01-09 13:30:00,154.93,154.93,154.7,154.77,6447.0,146.367,146.367,146.1497,146.2158,6447.0
2024-01-09 13:35:00,154.82,155.01,154.81,154.98,7122.0,146.2631,146.4426,146.2536,146.4142,7122.0
2024-01-09 13:40:00,154.99,155.05,154.94,155.05,6472.0,146.4237,146.4803,146.3764,146.4803,6472.0
2024-01-09 13:45:00,155.06,155.32,155.01,155.26,5813.0,146.4898,146.7354,146.4426,146.6787,5813.0
2024-01-09 13:50:00,155.32,155.58,155.32,155.51,1750.0,146.7354,146.9811,146.7354,146.9149,1750.0
2024-01-09 13:55:00,155.5,155.5,155.34,155.36,3034.0,146.9055,146.9055,146.7543,146.7732,3034.0
2024-01-09 14:00:00,155.4,155.4,155.24,155.28,1279.0,146.811,146.811,146.6598,146.6976,1279.0
2024-01-09 14:05:00,155.27,155.34,155.25,155.33,2423.0,146.6882,146.7543,146.6693,146.7449,2423.0
2024-01-09 14:10:00,155.29,155.29,155.02,155.06,13140.0,146.7071,146.7071,146.452,146.4898,13140.0
2024-01-09 14:15:00,154.92,154.95,154.73,154.73,5609.0,146.3575,146.3859,146.178,146.178,5609.0
2024-01-09 14:20:00,154.73,154.81,154.66,154.72,18242.0,146.178,146.2536,146.1119,146.1686,18242.0
2024-01-09 14:25:00,154.72,154.75,154.57,154.6,12125.0,146.1686,146.1969,146.0269,146.0552,12125.0
2024-01-09 14:30:00,154.63,154.71,154.6,154.6,13293.0,146.0836,146.1591,146.0552,146.0552,13293.0
2024-01-09 14:35:00,154.59,154.6,154.32,154.33,24187.0,146.0458,146.0552,145.7907,145.8001,24187.0
2024-01-09 14:40:00,154.35,154.4,154.2,154.21,11580.0,145.819,145.8663,145.6773,145.6868,11580.0
2024-01-09 14:45:00,154.21,154.34,154.18,154.31,5988.0,145.6868,145.8096,145.6584,145.7812,5988.0
2024-01-09 14:50:00,154.35,154.4,154.24,154.35,4865.0,145.819,145.8663,145.7151,145.819,4865.0
2024-01-09 14:55:00,154.35,154.43,154.24,154.32,10282.0,145.819,145.8946,145.7151,145.7907,10282.0
2024-01-09 15:00:00,154.35,154.49,154.35,154.48,11678.0,145.819,145.9513,145.819,145.9419,11678.0
2024-01-09 15:05:00,154.48,154.48,154.27,154.33,9069.0,145.9419,145.9419,145.7435,145.8001,9069.0
2024-01-09 15:10:00,154.36,154.5,154.29,154.3,9595.0,145.8285,145.9607,145.7624,145.7718,9595.0
2024-01-09 15:15:00,154.29,154.3,154.09,154.09,20576.0,145.7624,145.7718,145.5734,145.5734,20576.0
2024-01-09 15:20:00,154.07,154.31,154.05,154.14,17218.0,145.5545,145.7812,145.5356,145.6206,17218.0
2024-01-09 15:25:00,154.14,154.24,154.06,154.16,13611.0,145.6206,145.7151,145.5451,145.6395,13611.0
2024-01-09 15:30:00,154.16,154.2,154.01,154.07,26117.0,145.6395,145.6773,145.4978,145.5545,26117.0
2024-01-09 15:35:00,154.04,154.23,154.03,154.19,23139.0,145.5262,145.7057,145.5167,145.6679,23139.0
2024-01-09 15:40:00,154.19,154.29,154.1,154.29,12533.0,145.6679,145.7624,145.5829,145.7624,12533.0
2024-01-09 15:45:00,154.27,154.54,154.22,154.47,22625.0,145.7435,145.9985,145.6962,145.9324,22625.0
2024-01-09 15:50:00,154.43,154.68,154.43,154.58,35245.0,145.8946,146.1308,145.8946,146.0363,35245.0
2024-01-09 15:55:00,154.64,154.65,154.34,154.46,97223.0,146.093,146.1025,145.8096,145.923,97223.0
2024-01-10 09:30:00,154.5,154.5,153.21,153.92,27652.0,145.9607,145.9607,144.742,145.4128,27652.0
2024-01-10 09:35:00,153.9,154.17,153.59,153.94,3800.0,145.3939,145.649,145.101,145.4317,3800.0
2024-01-10 09:40:00,153.89,154.09,153.5,153.78,4871.0,145.3845,145.5734,145.016,145.2805,4871.0
2024-01-10 09:45:00,153.78,153.92,153.55,153.92,5691.0,145.2805,145.4128,145.0633,145.4128,5691.0
2024-01-10 09:50:00,153.87,154.02,153.57,153.8,3324.0,145.3656,145.5073,145.0821,145.2994,3324.0
2024-01-10 09:55:00,153.78,154.07,153.78,154.02,8277.0,145.2805,145.5545,145.2805,145.5073,8277.0
2024-01-10 10:00:00,153.96,153.99,153.59,153.76,3033.0,145.4506,145.4789,145.101,145.2616,3033.0
2024-01-10 10:05:00,153.68,153.84,153.57,153.79,2151.0,145.1861,145.3372,145.0821,145.29,2151.0
2024-01-10 10:10:00,154.02,154.05,153.67,153.71,2937.0,145.5073,145.5356,145.1766,145.2144,2937.0
2024-01-10 10:15:00,153.72,154.09,153.67,153.8,4450.0,145.2239,145.5734,145.1766,145.2994,4450.0
2024-01-10 10:20:00,153.78,154.03,153.74,153.98,2251.0,145.2805,145.5167,145.2428,145.4695,2251.0
2024-01-10 10:25:00,153.98,154.18,153.84,154.14,4319.0,145.4695,145.6584,145.3372,145.6206,4319.0
2024-01-10 10:30:00,154.15,154.37,154.05,154.05,4236.0,145.6301,145.8379,145.5356,145.5356,4236.0
2024-01-10 10:35:00,154.17,154.45,154.16,154.45,8197.0,145.649,145.9135,145.6395,145.9135,8197.0
2024-01-10 10:40:00,154.37,154.41,154.25,154.32,3522.0,145.8379,145.8757,145.7246,145.7907,3522.0
2024-01-10 10:45:00,154.27,154.29,154.04,154.24,4752.0,145.7435,145.7624,145.5262,145.7151,4752.0
2024-01-10 10:50:00,154.27,154.36,154.22,154.31,2712.0,145.7435,145.8285,145.6962,145.7812,2712.0
2024-01-10 10:55:00,154.33,154.33,154.18,154.28,3371.0,145.8001,145.8001,145.6584,145.7529,3371.0
2024-01-10 11:00:00,154.3,154.32,154.11,154.13,3712.0,145.7718,145.7907,145.5923,145.6112,3712.0
2024-01-10 11:05:00,154.09,154.26,154.09,154.24,2902.0,145.5734,145.734,145.5734,145.7151,2902.0
2024-01-10 11:10:00,154.26,154.29,154.15,154.16,2756.0,145.734,145.7624,145.6301,145.6395,2756.0
2024-01-10 11:15:00,154.16,154.3,154.08,154.23,4337.0,145.6395,145.7718,145.564,145.7057,4337.0
2024-01-10 11:20:00,154.26,154.32,154.11,154.18,1603.0,145.734,145.7907,145.5923,145.6584,1603.0
2024-01-10 11:25:00,154.13,154.2,154.11,154.12,5533.0,145.6112,145.6773,145.5923,145.6018,5533.0
2024-01-10 11:30:00,154.12,154.18,153.92,153.95,6077.0,145.6018,145.6584,145.4128,145.4411,6077.0
2024-01-10 11:35:00,153.96,153.96,153.87,153.9,5386.0,145.4506,145.4506,145.3656,145.3939,5386.0
2024-01-10 11:40:00,153.9,153.94,153.81,153.82,6857.0,145.3939,145.4317,145.3089,145.3183,6857.0
2024-01-10 11:45:00,153.81,153.85,153.73,153.77,12332.0,145.3089,145.3467,145.2333,145.2711,12332.0
2024-01-10 11:50:00,153.77,153.78,153.61,153.77,15573.0,145.2711,145.2805,145.1199,145.2711,15573.0
2024-01-10 11:55:00,153.8,153.89,153.76,153.87,3842.0,145.2994,145.3845,145.2616,145.3656,3842.0
2024-01-10 12:00:00,153.81,153.81,153.58,153.59,5444.0,145.3089,145.3089,145.0916,145.101,5444.0
2024-01-10 12:05:00,153.57,153.58,153.43,153.5,6998.0,145.0821,145.0916,144.9499,145.016,6998.0
2024-01-10 12:10:00,153.53,153.56,153.43,153.43,3801.0,145.0444,145.0727,144.9499,144.9499,3801.0
2024-01-10 12:15:00,153.42,153.46,153.38,153.43,6244.0,144.9404,144.9782,144.9027,144.9499,6244.0
2024-01-10 12:20:00,153.44,153.65,153.43,153.59,17779.0,144.9593,145.1577,144.9499,145.101,17779.0
2024-01-10 12:25:00,153.58,153.62,153.54,153.57,3893.0,145.0916,145.1294,145.0538,145.0821,3893.0
2024-01-10 12:30:00,153.58,153.63,153.55,153.56,1608.0,145.0916,145.1388,145.0633,145.0727,1608.0
2024-01-10 12:35:00,153.55,153.72,153.55,153.71,5406.0,145.0633,145.2239,145.0633,145.2144,5406.0
2024-01-10 12:40:00,153.74,153.76,153.7,153.75,2287.0,145.2428,145.2616,145.205,145.2522,2287.0
2024-01-10 12:45:00,153.71,153.92,153.7,153.92,8860.0,145.2144,145.4128,145.205,145.4128,8860.0
2024-01-10 12:50:00,153.91,153.96,153.83,153.83,3428.0,145.4034,145.4506,145.3278,145.3278,3428.0
2024-01-10 12:55:00,153.89,153.98,153.88,153.88,2595.0,145.3845,145.4695,145.375,145.375,2595.0
2024-01-10 13:00:00,153.91,154.19,153.79,154.15,6441.0,145.4034,145.6679,145.29,145.6301,6441.0
2024-01-10 13:05:00,154.16,154.22,154.06,154.09,2329.0,145.6395,145.6962,145.5451,145.5734,2329.0
2024-01-10 13:10:00,154.0,154.01,153.82,153.97,5062.0,145.4884,145.4978,145.3183,145.46,5062.0
2024-01-10 13:15:00,153.94,154.11,153.94,154.09,1757.0,145.4317,145.5923,145.4317,145.5734,1757.0
2024-01-10 13:20:00,154.06,154.06,153.96,154.05,3597.0,145.5451,145.5451,145.4506,145.5356,3597.0
2024-01-10 13:25:00,154.06,154.07,153.77,153.77,5905.0,145.5451,145.5545,145.2711,145.2711,5905.0
2024-01-10 13:30:00,153.78,153.84,153.74,153.77,39253.0,145.2805,145.3372,145.2428,145.2711,39253.0
2024-01-10 13:35:00,153.73,153.73,153.53,153.65,7019.0,145.2333,145.2333,145.0444,145.1577,7019.0
2024-01-10 13:40:00,153.66,153.86,153.66,153.8,4548.0,145.1672,145.3561,145.1672,145.2994,4548.0
2024-01-10 13:45:00,153.82,154.01,153.82,154.01,3473.0,145.3183,145.4978,145.3183,145.4978,3473.0
2024-01-10 13:50:00,154.01,154.05,153.97,154.01,3466.0,145.4978,145.5356,145.46,145.4978,3466.0
2024-01-10 13:55:00,154.04,154.09,154.0,154.0,7865.0,145.5262,145.5734,145.4884,145.4884,7865.0
2024-01-10 14:00:00,154.01,154.02,153.85,153.9,7810.0,145.4978,145.5073,145.3467,145.3939,7810.0
2024-01-10 14:05:00,153.91,154.08,153.9,154.08,5685.0,145.4034,145.564,145.3939,145.564,5685.0
2024-01-10 14:10:00,154.16,154.45,154.14,154.39,11487.0,145.6395,145.9135,145.6206,145.8568,11487.0
2024-01-10 14:15:00,154.37,154.37,154.19,154.37,3352.0,145.8379,145.8379,145.6679,145.8379,3352.0
2024-01-10 14:20:00,154.37,154.56,154.3,154.56,4349.0,145.8379,146.0174,145.7718,146.0174,4349.0
2024-01-10 14:25:00,154.57,154.6,154.49,154.56,1980.0,146.0269,146.0552,145.9513,146.0174,1980.0
2024-01-10 14:30:00,154.56,154.66,154.56,154.63,2955.0,146.0174,146.1119,146.0174,146.0836,2955.0
2024-01-10 14:35:00,154.65,154.68,154.51,154.64,2711.0,146.1025,146.1308,145.9702,146.093,2711.0
2024-01-10 14:40:00,154.65,154.81,154.65,154.8,24726.0,146.1025,146.2536,146.1025,146.2442,24726.0
2024-01-10 14:45:00,154.88,154.92,154.73,154.78,18817.0,146.3197,146.3575,146.178,146.2253,18817.0
2024-01-10 14:50:00,154.75,154.94,154.75,154.85,4565.0,146.1969,146.3764,146.1969,146.2914,4565.0
2024-01-10 14:55:00,154.88,154.94,154.84,154.94,2908.0,146.3197,146.3764,146.282,146.3764,2908.0
2024-01-10 15:00:00,154.93,155.05,154.91,155.04,16538.0,146.367,146.4803,146.3481,146.4709,16538.0
2024-01-10 15:05:00,155.09,155.37,155.09,155.34,8498.0,146.5181,146.7827,146.5181,146.7543,8498.0
2024-01-10 15:10:00,155.38,155.42,155.13,155.24,14047.0,146.7921,146.8299,146.5559,146.6598,14047.0
2024-01-10 15:15:00,155.15,155.27,154.81,154.81,26513.0,146.5748,146.6882,146.2536,146.2536,26513.0
2024-01-10 15:20:00,154.84,154.95,154.51,154.54,20808.0,146.282,146.3859,145.9702,145.9985,20808.0
2024-01-10 15:25:00,154.56,154.73,154.53,154.66,10581.0,146.0174,146.178,145.9891,146.1119,10581.0
2024-01-10 15:30:00,154.62,154.94,154.56,154.83,25352.0,146.0741,146.3764,146.0174,146.2725,25352.0
2024-01-10 15:35:00,154.85,155.02,154.78,155.0,13165.0,146.2914,146.452,146.2253,146.4331,13165.0
2024-01-10 15:40:00,155.04,155.06,154.86,154.86,12725.0,146.4709,146.4898,146.3009,146.3009,12725.0
2024-01-10 15:45:00,154.85,154.91,154.7,154.7,15119.0,146.2914,146.3481,146.1497,146.1497,15119.0
2024-01-10 15:50:00,154.68,155.16,154.63,155.16,23354.0,146.1308,146.5843,146.0836,146.5843,23354.0
2024-01-10 15:55:00,155.15,155.3,154.98,155.18,69218.0,146.5748,146.7165,146.4142,146.6032,69218.0
2024-01-11 09:30:00,154.53,154.54,152.52,152.61,51274.0,145.9891,145.9985,144.0902,144.1752,51274.0
2024-01-11 09:35:00,152.68,152.98,152.33,152.4,14950.0,144.2413,144.5248,143.9107,143.9768,14950.0
2024-01-11 09:40:00,152.58,152.92,152.47,152.81,19261.0,144.1469,144.4681,144.0429,144.3642,19261.0
2024-01-11 09:45:00,152.74,152.79,152.2,152.26,30954.0,144.298,144.3453,143.7879,143.8446,30954.0
2024-01-11 09:50:00,152.34,152.44,151.37,151.53,30885.0,143.9201,144.0146,143.0037,143.1549,30885.0
2024-01-11 09:55:00,151.53,151.91,151.27,151.71,21860.0,143.1549,143.5139,142.9093,143.325,21860.0
2024-01-11 10:00:00,151.55,151.66,150.87,150.87,13542.0,143.1738,143.2777,142.5314,142.5314,13542.0
2024-01-11 10:05:00,150.81,150.81,150.07,150.07,23650.0,142.4747,142.4747,141.7756,141.7756,23650.0
2024-01-11 10:10:00,150.06,150.66,149.88,150.66,30064.0,141.7661,142.333,141.5961,142.333,30064.0
2024-01-11 10:15:00,150.62,151.01,150.44,150.99,25812.0,142.2952,142.6636,142.1251,142.6447,25812.0
2024-01-11 10:20:00,151.0,151.41,150.95,151.12,10016.0,142.6542,143.0415,142.607,142.7676,10016.0
2024-01-11 10:25:00,151.2,151.28,151.04,151.17,10048.0,142.8431,142.9187,142.692,142.8148,10048.0
2024-01-11 10:30:00,151.2,151.46,150.89,150.96,14891.0,142.8431,143.0888,142.5503,142.6164,14891.0
2024-01-11 10:35:00,150.98,151.38,150.98,151.38,15417.0,142.6353,143.0132,142.6353,143.0132,15417.0
2024-01-11 10:40:00,151.3,151.67,151.15,151.6,13065.0,142.9376,143.2872,142.7959,143.221,13065.0
2024-01-11 10:45:00,151.53,151.55,151.32,151.46,10067.0,143.1549,143.1738,142.9565,143.0888,10067.0
2024-01-11 10:50:00,151.37,151.72,151.25,151.54,18121.0,143.0037,143.3344,142.8904,143.1643,18121.0
2024-01-11 10:55:00,151.53,151.63,151.31,151.48,6684.0,143.1549,143.2494,142.9471,143.1077,6684.0
2024-01-11 11:00:00,151.46,151.56,151.36,151.36,5511.0,143.0888,143.1832,142.9943,142.9943,5511.0
2024-01-11 11:05:00,151.42,151.62,151.41,151.6,4839.0,143.051,143.2399,143.0415,143.221,4839.0
2024-01-11 11:10:00,151.6,151.78,151.36,151.42,11387.0,143.221,143.3911,142.9943,143.051,11387.0
2024-01-11 11:15:00,151.41,151.58,151.37,151.57,18076.0,143.0415,143.2021,143.0037,143.1927,18076.0
2024-01-11 11:20:00,151.58,151.71,151.56,151.6,2649.0,143.2021,143.325,143.1832,143.221,2649.0
2024-01-11 11:25:00,151.62,151.66,151.26,151.39,28995.0,143.2399,143.2777,142.8998,143.0226,28995.0
2024-01-11 11:30:00,151.41,151.6,151.4,151.51,11567.0,143.0415,143.221,143.0321,143.136,11567.0
2024-01-11 11:35:00,151.49,151.74,151.39,151.4,13443.0,143.1171,143.3533,143.0226,143.0321,13443.0
2024-01-11 11:40:00,151.45,151.49,151.34,151.37,5271.0,143.0793,143.1171,142.9754,143.0037,5271.0
2024-01-11 11:45:00,151.38,151.6,151.31,151.43,11852.0,143.0132,143.221,142.9471,143.0604,11852.0
2024-01-11 11:50:00,151.43,151.43,151.12,151.2,7910.0,143.0604,143.0604,142.7676,142.8431,7910.0
2024-01-11 11:55:00,151.15,151.18,150.97,151.1,5307.0,142.7959,142.8242,142.6259,142.7487,5307.0
2024-01-11 12:00:00,151.15,151.46,151.11,151.46,6287.0,142.7959,143.0888,142.7581,143.0888,6287.0
2024-01-11 12:05:00,151.52,151.53,151.25,151.52,14220.0,143.1455,143.1549,142.8904,143.1455,14220.0
2024-01-11 12:10:00,151.51,151.68,151.42,151.68,17711.0,143.136,143.2966,143.051,143.2966,17711.0
2024-01-11 12:15:00,151.67,151.79,151.57,151.73,8561.0,143.2872,143.4005,143.1927,143.3438,8561.0
2024-01-11 12:20:00,151.75,151.92,151.7,151.92,5400.0,143.3627,143.5233,143.3155,143.5233,5400.0
2024-01-11 12:25:00,151.89,151.89,151.53,151.53,5250.0,143.495,143.495,143.1549,143.1549,5250.0
2024-01-11 12:30:00,151.59,151.59,151.5,151.54,3283.0,143.2116,143.2116,143.1266,143.1643,3283.0
2024-01-11 12:35:00,151.59,151.67,151.56,151.65,3758.0,143.2116,143.2872,143.1832,143.2683,3758.0
2024-01-11 12:40:00,151.61,151.87,151.59,151.73,6561.0,143.2305,143.4761,143.2116,143.3438,6561.0
2024-01-11 12:45:00,151.74,151.78,151.6,151.65,3404.0,143.3533,143.3911,143.221,143.2683,3404.0
2024-01-11 12:50:00,151.66,151.77,151.66,151.69,5113.0,143.2777,143.3816,143.2777,143.3061,5113.0
2024-01-11 12:55:00,151.68,151.8,151.54,151.76,14367.0,143.2966,143.41,143.1643,143.3722,14367.0
2024-01-11 13:00:00,151.78,152.06,151.78,151.94,3915.0,143.3911,143.6556,143.3911,143.5422,3915.0
2024-01-11 13:05:00,151.97,152.23,151.96,152.16,4900.0,143.5706,143.8162,143.5611,143.7501,4900.0
2024-01-11 13:10:00,152.19,152.23,152.0,152.0,2699.0,143.7784,143.8162,143.5989,143.5989,2699.0
2024-01-11 13:15:00,152.0,152.18,152.0,152.06,5632.0,143.5989,143.769,143.5989,143.6556,5632.0
2024-01-11 13:20:00,152.05,152.06,152.0,152.04,2237.0,143.6462,143.6556,143.5989,143.6367,2237.0
2024-01-11 13:25:00,152.06,152.1,151.97,151.97,4180.0,143.6556,143.6934,143.5706,143.5706,4180.0
2024-01-11 13:30:00,151.97,152.03,151.87,151.93,4050.0,143.5706,143.6273,143.4761,143.5328,4050.0
2024-01-11 13:35:00,151.95,151.98,151.87,151.91,6105.0,143.5517,143.58,143.4761,143.5139,6105.0
2024-01-11 13:40:00,151.94,152.03,151.94,152.03,4123.0,143.5422,143.6273,143.5422,143.6273,4123.0
2024-01-11 13:45:00,152.04,152.09,152.0,152.03,4317.0,143.6367,143.6839,143.5989,143.6273,4317.0
2024-01-11 13:50:00,152.03,152.18,151.97,152.14,6359.0,143.6273,143.769,143.5706,143.7312,6359.0
2024-01-11 13:55:00,152.12,152.32,152.11,152.27,9832.0,143.7123,143.9012,143.7028,143.854,9832.0
2024-01-11 14:00:00,152.29,152.46,152.24,152.42,3125.0,143.8729,144.0335,143.8257,143.9957,3125.0
2024-01-11 14:05:00,152.42,152.43,152.23,152.23,9412.0,143.9957,144.0052,143.8162,143.8162,9412.0
2024-01-11 14:10:00,152.24,152.35,152.23,152.33,8385.0,143.8257,143.9296,143.8162,143.9107,8385.0
2024-01-11 14:15:00,152.33,152.37,152.2,152.21,9216.0,143.9107,143.9485,143.7879,143.7973,9216.0
2024-01-11 14:20:00,152.19,152.23,152.13,152.18,7101.0,143.7784,143.8162,143.7217,143.769,7101.0
2024-01-11 14:25:00,152.2,152.49,152.2,152.49,3480.0,143.7879,144.0618,143.7879,144.0618,3480.0
2024-01-11 14:30:00,152.52,152.57,152.4,152.42,7481.0,144.0902,144.1374,143.9768,143.9957,7481.0
2024-01-11 14:35:00,152.43,152.53,152.43,152.52,3821.0,144.0052,144.0996,144.0052,144.0902,3821.0
2024-01-11 14:40:00,152.52,152.62,152.44,152.46,7752.0,144.0902,144.1847,144.0146,144.0335,7752.0
2024-01-11 14:45:00,152.44,152.55,152.43,152.55,6772.0,144.0146,144.1185,144.0052,144.1185,6772.0
2024-01-11 14:50:00,152.54,152.73,152.54,152.65,7859.0,144.1091,144.2886,144.1091,144.213,7859.0
2024-01-11 14:55:00,152.64,152.76,152.64,152.64,12228.0,144.2036,144.3169,144.2036,144.2036,12228.0
2024-01-11 15:00:00,152.68,152.71,152.42,152.45,5469.0,144.2413,144.2697,143.9957,144.0241,5469.0
2024-01-11 15:05:00,152.47,152.51,152.42,152.51,7831.0,144.0429,144.0807,143.9957,144.0807,7831.0
2024-01-11 15:10:00,152.49,152.64,152.36,152.56,8718.0,144.0618,144.2036,143.939,144.128,8718.0
2024-01-11 15:15:00,152.55,152.56,152.34,152.44,8513.0,144.1185,144.128,143.9201,144.0146,8513.0
2024-01-11 15:20:00,152.55,152.66,152.49,152.55,18754.0,144.1185,144.2224,144.0618,144.1185,18754.0
2024-01-11 15:25:00,152.54,152.62,152.45,152.45,13304.0,144.1091,144.1847,144.0241,144.0241,13304.0
2024-01-11 15:30:00,152.43,152.58,152.36,152.43,34670.0,144.0052,144.1469,143.939,144.0052,34670.0
2024-01-11 15:35:00,152.42,152.42,152.32,152.37,12772.0,143.9957,143.9957,143.9012,143.9485,12772.0
2024-01-11 15:40:00,152.37,152.43,152.25,152.38,22873.0,143.9485,144.0052,143.8351,143.9579,22873.0
2024-01-11 15:45:00,152.4,152.56,152.33,152.5,38663.0,143.9768,144.128,143.9107,144.0713,38663.0
2024-01-11 15:50:00,152.48,152.6,152.32,152.47,43242.0,144.0524,144.1658,143.9012,144.0429,43242.0
2024-01-11 15:55:00,152.51,152.94,152.5,152.54,115864.0,144.0807,144.487,144.0713,144.1091,115864.0
2024-01-12 09:30:00,151.79,152.46,151.46,152.25,28709.0,144.8931,145.5326,144.5781,145.3322,28709.0
2024-01-12 09:35:00,152.45,152.86,152.2,152.2,21625.0,145.5231,145.9145,145.2845,145.2845,21625.0
2024-01-12 09:40:00,152.28,152.43,151.45,151.48,17738.0,145.3608,145.504,144.5685,144.5972,17738.0
2024-01-12 09:45:00,151.55,152.01,151.21,151.21,11937.0,144.664,145.1031,144.3394,144.3394,11937.0
2024-01-12 09:50:00,151.33,151.58,150.93,151.08,31509.0,144.454,144.6926,144.0722,144.2153,31509.0
2024-01-12 09:55:00,151.03,151.03,150.1,150.14,11526.0,144.1676,144.1676,143.2799,143.3181,11526.0
2024-01-12 10:00:00,150.22,150.22,149.93,150.09,11610.0,143.3944,143.3944,143.1176,143.2703,11610.0
2024-01-12 10:05:00,150.15,150.26,149.79,150.17,46568.0,143.3276,143.4326,142.984,143.3467,46568.0
2024-01-12 10:10:00,150.05,150.14,149.72,149.91,16716.0,143.2321,143.3181,142.9171,143.0985,16716.0
2024-01-12 10:15:00,149.86,150.19,149.4,149.42,24769.0,143.0508,143.3658,142.6117,142.6308,24769.0
2024-01-12 10:20:00,149.5,150.08,149.43,150.02,16824.0,142.7071,143.2608,142.6403,143.2035,16824.0
2024-01-12 10:25:00,150.12,150.24,149.69,149.8,44067.0,143.299,143.4135,142.8885,142.9935,44067.0
2024-01-12 10:30:00,149.82,150.19,149.76,150.14,13016.0,143.0126,143.3658,142.9553,143.3181,13016.0
2024-01-12 10:35:00,150.15,150.19,149.84,149.99,18353.0,143.3276,143.3658,143.0317,143.1749,18353.0
2024-01-12 10:40:00,149.98,150.14,149.59,149.84,20187.0,143.1653,143.3181,142.793,143.0317,20187.0
2024-01-12 10:45:00,149.83,149.86,149.58,149.64,32901.0,143.0221,143.0508,142.7835,142.8408,32901.0
2024-01-12 10:50:00,149.67,149.72,148.94,148.97,26709.0,142.8694,142.9171,142.1726,142.2012,26709.0
2024-01-12 10:55:00,148.95,149.21,148.95,149.09,8806.0,142.1821,142.4303,142.1821,142.3158,8806.0
2024-01-12 11:00:00,149.05,149.08,148.81,148.82,7701.0,142.2776,142.3062,142.0485,142.058,7701.0
2024-01-12 11:05:00,148.73,148.88,148.55,148.81,13820.0,141.9721,142.1153,141.8003,142.0485,13820.0
2024-01-12 11:10:00,148.86,148.92,148.7,148.79,9506.0,142.0962,142.1535,141.9435,142.0294,9506.0
2024-01-12 11:15:00,148.74,148.82,148.41,148.42,26675.0,141.9817,142.058,141.6667,141.6762,26675.0
2024-01-12 11:20:00,148.4,148.55,148.29,148.4,7472.0,141.6571,141.8003,141.5521,141.6571,7472.0
2024-01-12 11:25:00,148.4,149.17,148.37,149.0,43162.0,141.6571,142.3921,141.6285,142.2299,43162.0
2024-01-12 11:30:00,149.06,149.41,148.85,148.95,8213.0,142.2871,142.6212,142.0867,142.1821,8213.0
2024-01-12 11:35:00,148.97,149.03,148.43,148.68,7148.0,142.2012,142.2585,141.6858,141.9244,7148.0
2024-01-12 11:40:00,148.64,148.82,148.42,148.77,3931.0,141.8862,142.058,141.6762,142.0103,3931.0
2024-01-12 11:45:00,148.67,148.83,148.5,148.58,16251.0,141.9148,142.0676,141.7526,141.8289,16251.0
2024-01-12 11:50:00,148.51,148.63,148.42,148.44,5542.0,141.7621,141.8767,141.6762,141.6953,5542.0
2024-01-12 11:55:00,148.47,148.47,148.27,148.31,16458.0,141.7239,141.7239,141.533,141.5712,16458.0
2024-01-12 12:00:00,148.28,148.36,148.1,148.27,7460.0,141.5426,141.6189,141.3707,141.533,7460.0
2024-01-12 12:05:00,148.3,148.33,147.96,148.12,10589.0,141.5617,141.5903,141.2371,141.3898,10589.0
2024-01-12 12:10:00,148.12,148.23,148.05,148.15,11551.0,141.3898,141.4948,141.323,141.4185,11551.0
2024-01-12 12:15:00,148.14,148.57,148.13,148.56,16450.0,141.4089,141.8194,141.3994,141.8098,16450.0
2024-01-12 12:20:00,148.58,148.6,148.37,148.37,13605.0,141.8289,141.848,141.6285,141.6285,13605.0
2024-01-12 12:25:00,148.36,148.48,148.28,148.31,37988.0,141.6189,141.7335,141.5426,141.5712,37988.0
2024-01-12 12:30:00,148.27,148.42,148.1,148.37,30619.0,141.533,141.6762,141.3707,141.6285,30619.0
2024-01-12 12:35:00,148.36,148.38,148.24,148.29,5742.0,141.6189,141.638,141.5044,141.5521,5742.0
2024-01-12 12:40:00,148.29,148.68,148.27,148.68,88150.0,141.5521,141.9244,141.533,141.9244,88150.0
2024-01-12 12:45:00,148.63,148.64,148.42,148.46,7931.0,141.8767,141.8862,141.6762,141.7144,7931.0
2024-01-12 12:50:00,148.37,148.58,148.28,148.52,8209.0,141.6285,141.8289,141.5426,141.7717,8209.0
2024-01-12 12:55:00,148.58,148.7,148.55,148.68,6898.0,141.8289,141.9435,141.8003,141.9244,6898.0
2024-01-12 13:00:00,148.7,148.94,148.7,148.71,5237.0,141.9435,142.1726,141.9435,141.953,5237.0
2024-01-12 13:05:00,148.65,148.84,148.61,148.78,6634.0,141.8958,142.0771,141.8576,142.0198,6634.0
2024-01-12 13:10:00,148.8,148.83,148.68,148.78,8453.0,142.0389,142.0676,141.9244,142.0198,8453.0
2024-01-12 13:15:00,148.76,148.82,148.66,148.78,5950.0,142.0008,142.058,141.9053,142.0198,5950.0
2024-01-12 13:20:00,148.79,149.12,148.78,149.04,45089.0,142.0294,142.3444,142.0198,142.268,45089.0
2024-01-12 13:25:00,149.08,149.25,149.02,149.04,8141.0,142.3062,142.4685,142.2489,142.268,8141.0
2024-01-12 13:30:00,149.05,149.1,148.87,148.97,9607.0,142.2776,142.3253,142.1058,142.2012,9607.0
2024-01-12 13:35:00,148.99,149.13,148.85,149.05,4842.0,142.2203,142.3539,142.0867,142.2776,4842.0
2024-01-12 13:40:00,149.05,149.13,148.96,148.96,10953.0,142.2776,142.3539,142.1917,142.1917,10953.0
2024-01-12 13:45:00,148.97,149.12,148.93,149.12,7959.0,142.2012,142.3444,142.163,142.3444,7959.0
2024-01-12 13:50:00,149.11,149.18,149.05,149.13,7762.0,142.3349,142.4017,142.2776,142.3539,7762.0
2024-01-12 13:55:00,149.14,149.23,149.14,149.16,11782.0,142.3635,142.4494,142.3635,142.3826,11782.0
2024-01-12 14:00:00,149.15,149.21,149.09,149.19,10781.0,142.373,142.4303,142.3158,142.4112,10781.0
2024-01-12 14:05:00,149.21,149.41,149.21,149.37,5177.0,142.4303,142.6212,142.4303,142.583,5177.0
2024-01-12 14:10:00,149.38,149.39,149.28,149.35,8171.0,142.5926,142.6021,142.4971,142.5639,8171.0
2024-01-12 14:15:00,149.35,149.37,149.3,149.35,9181.0,142.5639,142.583,142.5162,142.5639,9181.0
2024-01-12 14:20:00,149.34,149.4,149.17,149.4,16656.0,142.5544,142.6117,142.3921,142.6117,16656.0
2024-01-12 14:25:00,149.37,149.63,149.34,149.58,14869.0,142.583,142.8312,142.5544,142.7835,14869.0
2024-01-12 14:30:00,149.58,149.58,149.17,149.17,17495.0,142.7835,142.7835,142.3921,142.3921,17495.0
2024-01-12 14:35:00,149.17,149.21,148.98,149.11,21191.0,142.3921,142.4303,142.2108,142.3349,21191.0
2024-01-12 14:40:00,149.09,149.11,148.84,148.84,12703.0,142.3158,142.3349,142.0771,142.0771,12703.0
2024-01-12 14:45:00,148.87,149.05,148.8,149.05,26804.0,142.1058,142.2776,142.0389,142.2776,26804.0
2024-01-12 14:50:00,149.05,149.17,149.03,149.05,10749.0,142.2776,142.3921,142.2585,142.2776,10749.0
2024-01-12 14:55:00,149.04,149.09,148.94,148.97,10311.0,142.268,142.3158,142.1726,142.2012,10311.0
2024-01-12 15:00:00,148.94,149.01,148.78,148.86,19169.0,142.1726,142.2394,142.0198,142.0962,19169.0
2024-01-12 15:05:00,148.84,148.89,148.74,148.77,18990.0,142.0771,142.1249,141.9817,142.0103,18990.0
2024-01-12 15:10:00,148.74,148.79,148.4,148.45,44308.0,141.9817,142.0294,141.6571,141.7048,44308.0
2024-01-12 15:15:00,148.44,148.64,148.37,148.59,53996.0,141.6953,141.8862,141.6285,141.8385,53996.0
2024-01-12 15:20:00,148.59,148.65,148.39,148.41,22929.0,141.8385,141.8958,141.6476,141.6667,22929.0
2024-01-12 15:25:00,148.43,148.83,148.4,148.82,32125.0,141.6858,142.0676,141.6571,142.058,32125.0
2024-01-12 15:30:00,148.77,149.12,148.77,149.07,18585.0,142.0103,142.3444,142.0103,142.2967,18585.0
2024-01-12 15:35:00,149.06,149.19,149.02,149.17,19569.0,142.2871,142.4112,142.2489,142.3921,19569.0
2024-01-12 15:40:00,149.15,149.25,149.07,149.1,29030.0,142.373,142.4685,142.2967,142.3253,29030.0
2024-01-12 15:45:00,149.1,149.11,148.88,148.99,30864.0,142.3253,142.3349,142.1153,142.2203,30864.0
2024-01-12 15:50:00,149.01,149.08,148.79,148.85,98899.0,142.2394,142.3062,142.0294,142.0867,98899.0
2024-01-12 15:55:00,148.85,148.97,148.78,148.94,163593.0,142.0867,142.2012,142.0198,142.1726,163593.0
2024-01-16 09:30:00,147.72,149.76,144.51,144.77,120143.0,141.008,142.9553,137.9439,138.1921,120143.0
2024-01-16 09:35:00,144.64,145.66,143.95,144.72,103051.0,138.068,139.0416,137.4093,138.1443,103051.0
2024-01-16 09:40:00,144.75,145.04,143.83,144.36,45818.0,138.173,138.4498,137.2948,137.8007,45818.0
2024-01-16 09:45:00,144.4,144.9,144.21,144.58,59905.0,137.8389,138.3161,137.6575,138.0107,59905.0
2024-01-16 09:50:00,144.58,145.15,144.09,144.44,61412.0,138.0107,138.5548,137.5429,137.877,61412.0
2024-01-16 09:55:00,144.53,145.72,144.44,145.55,29967.0,137.963,139.0989,137.877,138.9366,29967.0
2024-01-16 10:00:00,145.5,145.68,145.18,145.48,23592.0,138.8889,139.0607,138.5834,138.8698,23592.0
2024-01-16 10:05:00,145.29,145.46,144.86,145.3,25735.0,138.6884,138.8507,138.278,138.698,25735.0
2024-01-16 10:10:00,145.38,145.78,145.06,145.73,35090.0,138.7743,139.1562,138.4689,139.1084,35090.0
2024-01-16 10:15:00,145.75,146.07,145.64,145.94,24606.0,139.1275,139.433,139.0225,139.3089,24606.0
2024-01-16 10:20:00,145.89,146.15,145.65,146.15,30754.0,139.2612,139.5093,139.0321,139.5093,30754.0
2024-01-16 10:25:00,146.27,146.45,146.06,146.34,18502.0,139.6239,139.7957,139.4234,139.6907,18502.0
2024-01-16 10:30:00,146.38,147.14,146.38,147.14,25642.0,139.7289,140.4544,139.7289,140.4544,25642.0
2024-01-16 10:35:00,147.18,147.23,146.61,147.08,17073.0,140.4925,140.5403,139.9484,140.3971,17073.0
2024-01-16 10:40:00,147.06,147.3,146.96,147.2,16421.0,140.378,140.6071,140.2825,140.5116,16421.0
2024-01-16 10:45:00,147.17,147.53,146.9,147.47,36297.0,140.483,140.8266,140.2253,140.7694,36297.0
2024-01-16 10:50:00,147.45,147.81,147.15,147.81,34316.0,140.7503,141.0939,140.4639,141.0939,34316.0
2024-01-16 10:55:00,147.83,148.09,147.6,147.72,20724.0,141.113,141.3612,140.8935,141.008,20724.0
2024-01-16 11:00:00,147.71,147.71,146.8,147.38,82399.0,140.9985,140.9985,140.1298,140.6835,82399.0
2024-01-16 11:05:00,147.41,147.84,147.1,147.1,46778.0,140.7121,141.1226,140.4162,140.4162,46778.0
2024-01-16 11:10:00,147.23,147.64,147.2,147.42,16283.0,140.5403,140.9316,140.5116,140.7216,16283.0
2024-01-16 11:15:00,147.34,147.81,147.14,147.55,19335.0,140.6453,141.0939,140.4544,140.8457,19335.0
2024-01-16 11:20:00,147.53,147.82,147.46,147.8,25660.0,140.8266,141.1035,140.7598,141.0844,25660.0
2024-01-16 11:25:00,147.81,148.7,147.65,148.26,65760.0,141.0939,141.9435,140.9412,141.5235,65760.0
2024-01-16 11:30:00,148.33,148.88,148.17,148.88,24355.0,141.5903,142.1153,141.4376,142.1153,24355.0
2024-01-16 11:35:00,148.86,148.98,148.73,148.79,21208.0,142.0962,142.2108,141.9721,142.0294,21208.0
2024-01-16 11:40:00,148.78,149.2,148.78,149.12,21842.0,142.0198,142.4208,142.0198,142.3444,21842.0
2024-01-16 11:45:00,149.12,149.68,148.99,149.66,26617.0,142.3444,142.879,142.2203,142.8599,26617.0
2024-01-16 11:50:00,149.7,149.88,149.34,149.35,23778.0,142.898,143.0699,142.5544,142.5639,23778.0
2024-01-16 11:55:00,149.34,149.54,149.13,149.37,13011.0,142.5544,142.7453,142.3539,142.583,13011.0
2024-01-16 12:00:00,149.34,149.36,148.54,148.76,18625.0,142.5544,142.5735,141.7908,142.0008,18625.0
2024-01-16 12:05:00,148.81,148.81,148.11,148.31,17548.0,142.0485,142.0485,141.3803,141.5712,17548.0
2024-01-16 12:10:00,148.31,148.62,148.23,148.44,12287.0,141.5712,141.8671,141.4948,141.6953,12287.0
2024-01-16 12:15:00,148.44,148.74,148.18,148.69,22353.0,141.6953,141.9817,141.4471,141.9339,22353.0
2024-01-16 12:20:00,148.71,149.18,148.66,149.12,16813.0,141.953,142.4017,141.9053,142.3444,16813.0
2024-01-16 12:25:00,149.1,149.33,148.8,148.94,14459.0,142.3253,142.5449,142.0389,142.1726,14459.0
2024-01-16 12:30:00,148.98,148.98,148.8,148.92,15394.0,142.2108,142.2108,142.0389,142.1535,15394.0
2024-01-16 12:35:00,148.99,149.17,148.88,148.97,17598.0,142.2203,142.3921,142.1153,142.2012,17598.0
2024-01-16 12:40:00,149.05,149.13,148.69,148.69,10658.0,142.2776,142.3539,141.9339,141.9339,10658.0
2024-01-16 12:45:00,148.64,148.8,148.52,148.72,11757.0,141.8862,142.0389,141.7717,141.9626,11757.0
2024-01-16 12:50:00,148.66,148.84,148.62,148.78,9867.0,141.9053,142.0771,141.8671,142.0198,9867.0
2024-01-16 12:55:00,148.77,148.91,148.69,148.81,8052.0,142.0103,142.1439,141.9339,142.0485,8052.0
2024-01-16 13:00:00,148.82,149.01,148.79,148.95,7469.0,142.058,142.2394,142.0294,142.1821,7469.0
2024-01-16 13:05:00,148.95,149.04,148.84,148.86,8707.0,142.1821,142.268,142.0771,142.0962,8707.0
2024-01-16 13:10:00,148.84,148.98,148.79,148.98,8091.0,142.0771,142.2108,142.0294,142.2108,8091.0
2024-01-16 13:15:00,148.95,149.21,148.93,149.13,10876.0,142.1821,142.4303,142.163,142.3539,10876.0
2024-01-16 13:20:00,149.11,149.11,148.93,149.09,7202.0,142.3349,142.3349,142.163,142.3158,7202.0
2024-01-16 13:25:00,149.08,149.29,149.02,149.28,6080.0,142.3062,142.5067,142.2489,142.4971,6080.0
2024-01-16 13:30:00,149.32,149.44,149.19,149.22,9142.0,142.5353,142.6499,142.4112,142.4399,9142.0
2024-01-16 13:35:00,149.12,149.33,149.01,149.3,24360.0,142.3444,142.5449,142.2394,142.5162,24360.0
2024-01-16 13:40:00,149.28,149.33,148.78,148.92,11405.0,142.4971,142.5449,142.0198,142.1535,11405.0
2024-01-16 13:45:00,148.93,149.49,148.92,149.49,41806.0,142.163,142.6976,142.1535,142.6976,41806.0
2024-01-16 13:50:00,149.48,149.54,149.26,149.39,88330.0,142.688,142.7453,142.478,142.6021,88330.0
2024-01-16 13:55:00,149.34,149.72,149.33,149.71,40074.0,142.5544,142.9171,142.5449,142.9076,40074.0
2024-01-16 14:00:00,149.72,149.85,149.5,149.55,36596.0,142.9171,143.0412,142.7071,142.7549,36596.0
2024-01-16 14:05:00,149.55,149.6,149.37,149.55,33057.0,142.7549,142.8026,142.583,142.7549,33057.0
2024-01-16 14:10:00,149.57,149.6,149.08,149.09,41534.0,142.774,142.8026,142.3062,142.3158,41534.0
2024-01-16 14:15:00,149.09,149.19,148.96,149.13,27995.0,142.3158,142.4112,142.1917,142.3539,27995.0
2024-01-16 14:20:00,149.16,149.38,149.15,149.23,23410.0,142.3826,142.5926,142.373,142.4494,23410.0
2024-01-16 14:25:00,149.23,149.62,149.21,149.47,23411.0,142.4494,142.8217,142.4303,142.6785,23411.0
2024-01-16 14:30:00,149.47,149.54,149.04,149.34,46207.0,142.6785,142.7453,142.268,142.5544,46207.0
2024-01-16 14:35:00,149.3,149.32,149.1,149.13,9344.0,142.5162,142.5353,142.3253,142.3539,9344.0
2024-01-16 14:40:00,149.11,149.2,149.04,149.16,23138.0,142.3349,142.4208,142.268,142.3826,23138.0
2024-01-16 14:45:00,149.16,149.36,149.13,149.28,38634.0,142.3826,142.5735,142.3539,142.4971,38634.0
2024-01-16 14:50:00,149.27,149.27,148.8,148.81,29195.0,142.4876,142.4876,142.0389,142.0485,29195.0
2024-01-16 14:55:00,148.78,148.93,148.73,148.88,15984.0,142.0198,142.163,141.9721,142.1153,15984.0
2024-01-16 15:00:00,148.88,149.18,148.87,149.07,32002.0,142.1153,142.4017,142.1058,142.2967,32002.0
2024-01-16 15:05:00,149.07,149.19,148.83,148.94,41161.0,142.2967,142.4112,142.0676,142.1726,41161.0
2024-01-16 15:10:00,148.94,148.99,148.75,148.78,13882.0,142.1726,142.2203,141.9912,142.0198,13882.0
2024-01-16 15:15:00,148.78,149.12,148.78,149.1,25362.0,142.0198,142.3444,142.0198,142.3253,25362.0
2024-01-16 15:20:00,149.08,149.24,149.07,149.16,32034.0,142.3062,142.4589,142.2967,142.3826,32034.0
2024-01-16 15:25:00,149.16,149.2,149.07,149.16,27719.0,142.3826,142.4208,142.2967,142.3826,27719.0
2024-01-16 15:30:00,149.15,149.24,149.07,149.11,45742.0,142.373,142.4589,142.2967,142.3349,45742.0
2024-01-16 15:35:00,149.11,149.31,149.05,149.22,37631.0,142.3349,142.5258,142.2776,142.4399,37631.0
2024-01-16 15:40:00,149.22,149.23,148.85,149.09,42827.0,142.4399,142.4494,142.0867,142.3158,42827.0
2024-01-16 15:45:00,149.1,149.34,149.08,149.18,77205.0,142.3253,142.5544,142.3062,142.4017,77205.0
2024-01-16 15:50:00,149.19,149.25,148.79,148.95,73637.0,142.4112,142.4685,142.0294,142.1821,73637.0
2024-01-16 15:55:00,148.98,149.06,148.77,149.05,138090.0,142.2108,142.2871,142.0103,142.2776,138090.0
2024-01-17 09:30:00,147.26,148.72,146.44,148.61,47391.0,140.5689,141.9626,139.7862,141.8576,47391.0
2024-01-17 09:35:00,148.61,150.0,148.61,149.88,53420.0,141.8576,143.1844,141.8576,143.0699,53420.0
2024-01-17 09:40:00,149.9,150.73,149.8,150.65,30929.0,143.089,143.8812,142.9935,143.8049,30929.0
2024-01-17 09:45:00,150.63,151.35,150.42,151.24,41702.0,143.7858,144.4731,143.5853,144.3681,41702.0
2024-01-17 09:50:00,151.33,151.85,151.23,151.74,55597.0,144.454,144.9504,144.3585,144.8454,55597.0
2024-01-17 09:55:00,151.75,152.12,151.35,151.94,44463.0,144.8549,145.2081,144.4731,145.0363,44463.0
2024-01-17 10:00:00,151.94,152.32,151.88,152.07,32926.0,145.0363,145.399,144.979,145.1604,32926.0
2024-01-17 10:05:00,152.07,152.07,151.57,151.85,91069.0,145.1604,145.1604,144.6831,144.9504,91069.0
2024-01-17 10:10:00,151.84,151.99,151.46,151.63,65449.0,144.9408,145.084,144.5781,144.7404,65449.0
2024-01-17 10:15:00,151.66,151.74,150.31,150.42,168099.0,144.769,144.8454,143.4803,143.5853,168099.0
2024-01-17 10:20:00,150.27,150.32,149.57,149.63,61036.0,143.4421,143.4899,142.774,142.8312,61036.0
2024-01-17 10:25:00,149.72,149.88,149.55,149.63,17755.0,142.9171,143.0699,142.7549,142.8312,17755.0
2024-01-17 10:30:00,149.57,149.87,149.32,149.72,20196.0,142.774,143.0603,142.5353,142.9171,20196.0
2024-01-17 10:35:00,149.8,150.06,149.7,149.86,27144.0,142.9935,143.2417,142.898,143.0508,27144.0
2024-01-17 10:40:00,149.89,149.89,149.41,149.63,18577.0,143.0794,143.0794,142.6212,142.8312,18577.0
2024-01-17 10:45:00,149.64,149.84,149.28,149.33,16292.0,142.8408,143.0317,142.4971,142.5449,16292.0
2024-01-17 10:50:00,149.29,149.58,148.96,148.97,19024.0,142.5067,142.7835,142.1917,142.2012,19024.0
2024-01-17 10:55:00,148.95,149.17,148.82,149.06,7438.0,142.1821,142.3921,142.058,142.2871,7438.0
2024-01-17 11:00:00,149.1,149.66,149.1,149.66,33707.0,142.3253,142.8599,142.3253,142.8599,33707.0
2024-01-17 11:05:00,149.63,149.86,149.52,149.59,21003.0,142.8312,143.0508,142.7262,142.793,21003.0
2024-01-17 11:10:00,149.59,149.63,149.2,149.28,14778.0,142.793,142.8312,142.4208,142.4971,14778.0
2024-01-17 11:15:00,149.28,149.54,149.27,149.43,15959.0,142.4971,142.7453,142.4876,142.6403,15959.0
2024-01-17 11:20:00,149.41,149.54,149.27,149.5,18230.0,142.6212,142.7453,142.4876,142.7071,18230.0
2024-01-17 11:25:00,149.5,149.5,149.27,149.33,23545.0,142.7071,142.7071,142.4876,142.5449,23545.0
2024-01-17 11:30:00,149.33,149.33,149.03,149.12,14888.0,142.5449,142.5449,142.2585,142.3444,14888.0
2024-01-17 11:35:00,149.13,149.28,149.07,149.23,11033.0,142.3539,142.4971,142.2967,142.4494,11033.0
2024-01-17 11:40:00,149.19,149.22,149.03,149.11,8672.0,142.4112,142.4399,142.2585,142.3349,8672.0
2024-01-17 11:45:00,149.15,149.25,149.05,149.14,12291.0,142.373,142.4685,142.2776,142.3635,12291.0
2024-01-17 11:50:00,149.13,149.14,148.94,149.01,8780.0,142.3539,142.3635,142.1726,142.2394,8780.0
2024-01-17 11:55:00,148.98,148.99,148.78,148.84,4827.0,142.2108,142.2203,142.0198,142.0771,4827.0
2024-01-17 12:00:00,148.83,148.86,148.57,148.72,13077.0,142.0676,142.0962,141.8194,141.9626,13077.0
2024-01-17 12:05:00,148.64,148.83,148.6,148.66,9412.0,141.8862,142.0676,141.848,141.9053,9412.0
2024-01-17 12:10:00,148.68,148.83,148.63,148.78,7301.0,141.9244,142.0676,141.8767,142.0198,7301.0
2024-01-17 12:15:00,148.78,148.89,148.76,148.84,8578.0,142.0198,142.1249,142.0008,142.0771,8578.0
2024-01-17 12:20:00,148.81,148.87,148.54,148.55,9179.0,142.0485,142.1058,141.7908,141.8003,9179.0
2024-01-17 12:25:00,148.55,148.58,148.43,148.47,15787.0,141.8003,141.8289,141.6858,141.7239,15787.0
2024-01-17 12:30:00,148.44,148.61,148.44,148.5,7132.0,141.6953,141.8576,141.6953,141.7526,7132.0
2024-01-17 12:35:00,148.48,148.48,148.21,148.21,8660.0,141.7335,141.7335,141.4757,141.4757,8660.0
2024-01-17 12:40:00,148.19,148.36,148.19,148.33,14048.0,141.4567,141.6189,141.4567,141.5903,14048.0
2024-01-17 12:45:00,148.33,148.49,148.33,148.43,3729.0,141.5903,141.743,141.5903,141.6858,3729.0
2024-01-17 12:50:00,148.42,148.51,148.41,148.48,4247.0,141.6762,141.7621,141.6667,141.7335,4247.0
2024-01-17 12:55:00,148.44,148.51,148.13,148.13,5718.0,141.6953,141.7621,141.3994,141.3994,5718.0
2024-01-17 13:00:00,148.15,148.2,148.01,148.1,7528.0,141.4185,141.4662,141.2848,141.3707,7528.0
2024-01-17 13:05:00,148.14,148.15,147.98,147.98,3731.0,141.4089,141.4185,141.2562,141.2562,3731.0
2024-01-17 13:10:00,147.99,148.21,147.93,148.12,4763.0,141.2657,141.4757,141.2085,141.3898,4763.0
2024-01-17 13:15:00,148.1,148.1,147.83,147.88,5279.0,141.3707,141.3707,141.113,141.1607,5279.0
2024-01-17 13:20:00,147.78,147.79,147.66,147.79,5521.0,141.0653,141.0748,140.9507,141.0748,5521.0
2024-01-17 13:25:00,147.78,147.93,147.78,147.88,3354.0,141.0653,141.2085,141.0653,141.1607,3354.0
2024-01-17 13:30:00,147.89,147.91,147.8,147.8,6152.0,141.1703,141.1894,141.0844,141.0844,6152.0
2024-01-17 13:35:00,147.81,147.81,147.58,147.64,18494.0,141.0939,141.0939,140.8744,140.9316,18494.0
2024-01-17 13:40:00,147.66,147.96,147.55,147.96,19621.0,140.9507,141.2371,140.8457,141.2371,19621.0
2024-01-17 13:45:00,147.97,148.24,147.96,148.11,29008.0,141.2467,141.5044,141.2371,141.3803,29008.0
2024-01-17 13:50:00,148.09,148.29,148.06,148.27,10339.0,141.3612,141.5521,141.3326,141.533,10339.0
2024-01-17 13:55:00,148.25,148.26,148.05,148.23,14646.0,141.5139,141.5235,141.323,141.4948,14646.0
2024-01-17 14:00:00,148.24,148.52,148.21,148.34,19981.0,141.5044,141.7717,141.4757,141.5998,19981.0
2024-01-17 14:05:00,148.33,148.48,148.32,148.41,13228.0,141.5903,141.7335,141.5807,141.6667,13228.0
2024-01-17 14:10:00,148.43,148.44,148.08,148.09,7233.0,141.6858,141.6953,141.3517,141.3612,7233.0
2024-01-17 14:15:00,148.09,148.31,148.08,148.21,8679.0,141.3612,141.5712,141.3517,141.4757,8679.0
2024-01-17 14:20:00,148.22,148.44,148.18,148.43,7952.0,141.4853,141.6953,141.4471,141.6858,7952.0
2024-01-17 14:25:00,148.42,148.43,148.27,148.3,9374.0,141.6762,141.6858,141.533,141.5617,9374.0
2024-01-17 14:30:00,148.33,148.4,148.13,148.15,7552.0,141.5903,141.6571,141.3994,141.4185,7552.0
2024-01-17 14:35:00,148.15,148.15,147.97,147.97,11081.0,141.4185,141.4185,141.2467,141.2467,11081.0
2024-01-17 14:40:00,148.0,148.26,147.99,148.26,7065.0,141.2753,141.5235,141.2657,141.5235,7065.0
2024-01-17 14:45:00,148.27,148.27,148.11,148.14,6982.0,141.533,141.533,141.3803,141.4089,6982.0
2024-01-17 14:50:00,148.14,148.28,148.13,148.26,6182.0,141.4089,141.5426,141.3994,141.5235,6182.0
2024-01-17 14:55:00,148.22,148.23,148.13,148.18,8006.0,141.4853,141.4948,141.3994,141.4471,8006.0
2024-01-17 15:00:00,148.18,148.18,147.99,147.99,10409.0,141.4471,141.4471,141.2657,141.2657,10409.0
2024-01-17 15:05:00,147.98,148.06,147.92,147.96,8319.0,141.2562,141.3326,141.1989,141.2371,8319.0
2024-01-17 15:10:00,147.98,148.03,147.91,147.91,9201.0,141.2562,141.3039,141.1894,141.1894,9201.0
2024-01-17 15:15:00,147.93,148.16,147.93,148.13,11117.0,141.2085,141.428,141.2085,141.3994,11117.0
2024-01-17 15:20:00,148.15,148.15,148.01,148.05,8365.0,141.4185,141.4185,141.2848,141.323,8365.0
2024-01-17 15:25:00,148.04,148.08,147.99,148.06,6471.0,141.3135,141.3517,141.2657,141.3326,6471.0
2024-01-17 15:30:00,148.03,148.26,148.02,148.19,11012.0,141.3039,141.5235,141.2944,141.4567,11012.0
2024-01-17 15:35:00,148.21,148.47,148.21,148.4,15909.0,141.4757,141.7239,141.4757,141.6571,15909.0
2024-01-17 15:40:00,148.42,148.43,148.3,148.31,20465.0,141.6762,141.6858,141.5617,141.5712,20465.0
2024-01-17 15:45:00,148.31,148.47,148.3,148.36,34133.0,141.5712,141.7239,141.5617,141.6189,34133.0
2024-01-17 15:50:00,148.43,148.69,148.36,148.61,55865.0,141.6858,141.9339,141.6189,141.8576,55865.0
2024-01-17 15:55:00,148.61,148.86,148.6,148.84,143359.0,141.8576,142.0962,141.848,142.0771,143359.0
2024-01-18 09:30:00,148.95,149.39,148.79,148.79,25734.0,142.1821,142.6021,142.0294,142.0294,25734.0
2024-01-18 09:35:00,148.54,148.59,147.64,147.64,6701.0,141.7908,141.8385,140.9316,140.9316,6701.0
2024-01-18 09:40:00,147.77,148.27,147.66,148.15,17432.0,141.0557,141.533,140.9507,141.4185,17432.0
2024-01-18 09:45:00,148.14,148.35,147.97,148.05,24021.0,141.4089,141.6094,141.2467,141.323,24021.0
2024-01-18 09:50:00,148.07,148.11,146.88,147.07,31988.0,141.3421,141.3803,140.2062,140.3875,31988.0
2024-01-18 09:55:00,147.0,147.46,146.92,147.44,19222.0,140.3207,140.7598,140.2444,140.7407,19222.0
2024-01-18 10:00:00,147.44,147.58,147.1,147.58,35808.0,140.7407,140.8744,140.4162,140.8744,35808.0
2024-01-18 10:05:00,147.57,148.55,147.49,148.49,30729.0,140.8648,141.8003,140.7885,141.743,30729.0
2024-01-18 10:10:00,148.56,148.71,148.35,148.71,12810.0,141.8098,141.953,141.6094,141.953,12810.0
2024-01-18 10:15:00,148.68,148.86,148.18,148.3,49031.0,141.9244,142.0962,141.4471,141.5617,49031.0
2024-01-18 10:20:00,148.29,148.29,147.49,147.66,8586.0,141.5521,141.5521,140.7885,140.9507,8586.0
2024-01-18 10:25:00,147.61,148.01,147.55,147.62,6566.0,140.903,141.2848,140.8457,140.9126,6566.0
2024-01-18 10:30:00,147.6,147.8,147.53,147.67,7310.0,140.8935,141.0844,140.8266,140.9603,7310.0
2024-01-18 10:35:00,147.64,147.79,147.28,147.28,6732.0,140.9316,141.0748,140.588,140.588,6732.0
2024-01-18 10:40:00,147.23,147.6,147.22,147.54,8406.0,140.5403,140.8935,140.5307,140.8362,8406.0
2024-01-18 10:45:00,147.57,147.58,147.18,147.28,7224.0,140.8648,140.8744,140.4925,140.588,7224.0
2024-01-18 10:50:00,147.28,147.36,146.95,147.02,17384.0,140.588,140.6644,140.273,140.3398,17384.0
2024-01-18 10:55:00,146.98,147.05,146.62,146.69,11983.0,140.3016,140.3685,139.958,140.0248,11983.0
2024-01-18 11:00:00,146.67,146.67,146.13,146.32,30650.0,140.0057,140.0057,139.4903,139.6716,30650.0
2024-01-18 11:05:00,146.35,146.61,146.3,146.47,11570.0,139.7003,139.9484,139.6525,139.8148,11570.0
2024-01-18 11:10:00,146.5,146.52,146.26,146.35,12144.0,139.8434,139.8625,139.6144,139.7003,12144.0
2024-01-18 11:15:00,146.31,146.48,146.1,146.1,10152.0,139.6621,139.8244,139.4616,139.4616,10152.0
2024-01-18 11:20:00,146.07,146.12,145.87,145.93,8251.0,139.433,139.4807,139.2421,139.2993,8251.0
2024-01-18 11:25:00,145.8,146.15,145.8,146.15,11632.0,139.1753,139.5093,139.1753,139.5093,11632.0
2024-01-18 11:30:00,146.11,146.11,145.89,146.0,24099.0,139.4712,139.4712,139.2612,139.3662,24099.0
2024-01-18 11:35:00,146.02,146.06,145.64,145.64,30284.0,139.3853,139.4234,139.0225,139.0225,30284.0
2024-01-18 11:40:00,145.64,145.71,145.49,145.51,19379.0,139.0225,139.0893,138.8793,138.8984,19379.0
2024-01-18 11:45:00,145.55,145.55,145.14,145.36,14446.0,138.9366,138.9366,138.5452,138.7552,14446.0
2024-01-18 11:50:00,145.37,145.8,145.33,145.73,17389.0,138.7648,139.1753,138.7266,139.1084,17389.0
2024-01-18 11:55:00,145.74,145.77,145.52,145.59,10369.0,139.118,139.1466,138.908,138.9748,10369.0
2024-01-18 12:00:00,145.7,145.72,145.17,145.28,12527.0,139.0798,139.0989,138.5739,138.6789,12527.0
2024-01-18 12:05:00,145.38,145.38,145.06,145.3,10693.0,138.7743,138.7743,138.4689,138.698,10693.0
2024-01-18 12:10:00,145.35,145.43,145.11,145.35,14843.0,138.7457,138.8221,138.5166,138.7457,14843.0
2024-01-18 12:15:00,145.27,145.42,145.11,145.21,9450.0,138.6693,138.8125,138.5166,138.6121,9450.0
2024-01-18 12:20:00,145.33,145.35,145.2,145.23,4352.0,138.7266,138.7457,138.6025,138.6312,4352.0
2024-01-18 12:25:00,145.19,145.47,145.18,145.23,17027.0,138.593,138.8602,138.5834,138.6312,17027.0
2024-01-18 12:30:00,145.25,145.4,145.19,145.25,7194.0,138.6502,138.7934,138.593,138.6502,7194.0
2024-01-18 12:35:00,145.33,145.47,145.23,145.4,12774.0,138.7266,138.8602,138.6312,138.7934,12774.0
2024-01-18 12:40:00,145.49,145.87,145.45,145.83,11105.0,138.8793,139.2421,138.8412,139.2039,11105.0
2024-01-18 12:45:00,145.9,146.25,145.89,146.22,13497.0,139.2707,139.6048,139.2612,139.5762,13497.0
2024-01-18 12:50:00,146.25,146.29,146.12,146.25,5521.0,139.6048,139.643,139.4807,139.6048,5521.0
2024-01-18 12:55:00,146.25,146.33,146.01,146.09,7699.0,139.6048,139.6812,139.3757,139.4521,7699.0
2024-01-18 13:00:00,146.07,146.42,145.98,146.33,19182.0,139.433,139.7671,139.3471,139.6812,19182.0
2024-01-18 13:05:00,146.32,146.38,146.11,146.32,18840.0,139.6716,139.7289,139.4712,139.6716,18840.0
2024-01-18 13:10:00,146.28,146.57,146.28,146.57,17989.0,139.6334,139.9103,139.6334,139.9103,17989.0
2024-01-18 13:15:00,146.54,146.86,146.54,146.8,19837.0,139.8816,140.1871,139.8816,140.1298,19837.0
2024-01-18 13:20:00,146.78,146.78,146.36,146.37,10913.0,140.1107,140.1107,139.7098,139.7194,10913.0
2024-01-18 13:25:00,146.3,146.34,146.09,146.13,7363.0,139.6525,139.6907,139.4521,139.4903,7363.0
2024-01-18 13:30:00,146.06,146.26,145.96,146.15,7421.0,139.4234,139.6144,139.328,139.5093,7421.0
2024-01-18 13:35:00,146.19,146.35,146.16,146.34,6754.0,139.5475,139.7003,139.5189,139.6907,6754.0
2024-01-18 13:40:00,146.35,146.39,146.19,146.21,5638.0,139.7003,139.7384,139.5475,139.5666,5638.0
2024-01-18 13:45:00,146.13,146.15,146.0,146.0,4751.0,139.4903,139.5093,139.3662,139.3662,4751.0
2024-01-18 13:50:00,146.0,146.07,145.91,145.92,5746.0,139.3662,139.433,139.2803,139.2898,5746.0
2024-01-18 13:55:00,145.89,145.89,145.72,145.76,5949.0,139.2612,139.2612,139.0989,139.1371,5949.0
2024-01-18 14:00:00,145.78,145.92,145.69,145.8,9787.0,139.1562,139.2898,139.0702,139.1753,9787.0
2024-01-18 14:05:00,145.81,145.93,145.78,145.88,6605.0,139.1848,139.2993,139.1562,139.2516,6605.0
2024-01-18 14:10:00,145.85,145.85,145.69,145.78,15588.0,139.223,139.223,139.0702,139.1562,15588.0
2024-01-18 14:15:00,145.78,145.84,145.69,145.8,11711.0,139.1562,139.2134,139.0702,139.1753,11711.0
2024-01-18 14:20:00,145.81,145.97,145.73,145.88,18388.0,139.1848,139.3375,139.1084,139.2516,18388.0
2024-01-18 14:25:00,145.91,145.95,145.84,145.89,28622.0,139.2803,139.3184,139.2134,139.2612,28622.0
2024-01-18 14:30:00,145.89,146.13,145.88,145.95,27509.0,139.2612,139.4903,139.2516,139.3184,27509.0
2024-01-18 14:35:00,145.99,146.29,145.99,146.25,11167.0,139.3566,139.643,139.3566,139.6048,11167.0
2024-01-18 14:40:00,146.25,146.35,146.13,146.21,15438.0,139.6048,139.7003,139.4903,139.5666,15438.0
2024-01-18 14:45:00,146.2,146.2,145.9,146.07,12774.0,139.5571,139.5571,139.2707,139.433,12774.0
2024-01-18 14:50:00,146.09,146.2,146.03,146.04,38049.0,139.4521,139.5571,139.3948,139.4043,38049.0
2024-01-18 14:55:00,146.03,146.21,145.97,145.97,11988.0,139.3948,139.5666,139.3375,139.3375,11988.0
2024-01-18 15:00:00,145.98,146.12,145.92,145.97,12690.0,139.3471,139.4807,139.2898,139.3375,12690.0
2024-01-18 15:05:00,146.0,146.12,145.89,146.02,13820.0,139.3662,139.4807,139.2612,139.3853,13820.0
2024-01-18 15:10:00,146.02,146.16,145.95,146.14,13808.0,139.3853,139.5189,139.3184,139.4998,13808.0
2024-01-18 15:15:00,146.14,146.29,146.07,146.11,20056.0,139.4998,139.643,139.433,139.4712,20056.0
2024-01-18 15:20:00,146.1,146.28,146.06,146.24,15499.0,139.4616,139.6334,139.4234,139.5953,15499.0
2024-01-18 15:25:00,146.23,146.33,146.21,146.25,11572.0,139.5857,139.6812,139.5666,139.6048,11572.0
2024-01-18 15:30:00,146.28,146.43,146.22,146.31,24889.0,139.6334,139.7766,139.5762,139.6621,24889.0
2024-01-18 15:35:00,146.33,146.37,146.15,146.15,37939.0,139.6812,139.7194,139.5093,139.5093,37939.0
2024-01-18 15:40:00,146.14,146.34,146.06,146.3,20108.0,139.4998,139.6907,139.4234,139.6525,20108.0
2024-01-18 15:45:00,146.31,146.34,146.12,146.19,29897.0,139.6621,139.6907,139.4807,139.5475,29897.0
2024-01-18 15:50:00,146.18,146.53,146.18,146.39,66905.0,139.538,139.8721,139.538,139.7384,66905.0
2024-01-18 15:55:00,146.38,146.4,146.21,146.27,125194.0,139.7289,139.748,139.5666,139.6239,125194.0
2024-01-19 09:30:00,147.0,147.57,146.29,147.06,136795.0,140.3207,140.8648,139.643,140.378,136795.0
2024-01-19 09:35:00,146.89,147.72,146.66,147.57,29591.0,140.2157,141.008,139.9962,140.8648,29591.0
2024-01-19 09:40:00,147.5,147.65,147.22,147.28,24597.0,140.798,140.9412,140.5307,140.588,24597.0
2024-01-19 09:45:00,147.25,147.87,147.16,147.64,12860.0,140.5594,141.1512,140.4735,140.9316,12860.0
2024-01-19 09:50:00,147.9,148.38,147.73,148.36,13055.0,141.1798,141.638,141.0176,141.6189,13055.0
2024-01-19 09:55:00,148.36,148.47,148.28,148.44,11935.0,141.6189,141.7239,141.5426,141.6953,11935.0
2024-01-19 10:00:00,148.44,148.57,147.95,148.29,11057.0,141.6953,141.8194,141.2276,141.5521,11057.0
2024-01-19 10:05:00,148.2,148.29,147.86,148.28,14136.0,141.4662,141.5521,141.1417,141.5426,14136.0
2024-01-19 10:10:00,148.32,148.67,148.28,148.5,19114.0,141.5807,141.9148,141.5426,141.7526,19114.0
2024-01-19 10:15:00,148.48,148.86,148.48,148.72,8861.0,141.7335,142.0962,141.7335,141.9626,8861.0
2024-01-19 10:20:00,148.71,148.77,148.44,148.69,9655.0,141.953,142.0103,141.6953,141.9339,9655.0
2024-01-19 10:25:00,148.72,148.72,148.48,148.66,11161.0,141.9626,141.9626,141.7335,141.9053,11161.0
2024-01-19 10:30:00,148.65,148.65,148.44,148.54,20777.0,141.8958,141.8958,141.6953,141.7908,20777.0
2024-01-19 10:35:00,148.55,148.86,148.49,148.57,14156.0,141.8003,142.0962,141.743,141.8194,14156.0
2024-01-19 10:40:00,148.56,148.81,148.49,148.75,12945.0,141.8098,142.0485,141.743,141.9912,12945.0
2024-01-19 10:45:00,148.76,148.76,148.45,148.47,19747.0,142.0008,142.0008,141.7048,141.7239,19747.0
2024-01-19 10:50:00,148.47,148.74,148.44,148.74,9119.0,141.7239,141.9817,141.6953,141.9817,9119.0
2024-01-19 10:55:00,148.77,148.9,148.65,148.87,10919.0,142.0103,142.1344,141.8958,142.1058,10919.0
2024-01-19 11:00:00,148.87,148.89,148.64,148.68,8868.0,142.1058,142.1249,141.8862,141.9244,8868.0
2024-01-19 11:05:00,148.69,148.74,148.62,148.64,6288.0,141.9339,141.9817,141.8671,141.8862,6288.0
2024-01-19 11:10:00,148.68,148.98,148.63,148.69,9068.0,141.9244,142.2108,141.8767,141.9339,9068.0
2024-01-19 11:15:00,148.66,148.81,148.65,148.73,7755.0,141.9053,142.0485,141.8958,141.9721,7755.0
2024-01-19 11:20:00,148.73,148.84,148.71,148.8,6878.0,141.9721,142.0771,141.953,142.0389,6878.0
2024-01-19 11:25:00,148.78,148.86,148.26,148.3,18530.0,142.0198,142.0962,141.5235,141.5617,18530.0
2024-01-19 11:30:00,148.34,148.78,148.34,148.39,18423.0,141.5998,142.0198,141.5998,141.6476,18423.0
2024-01-19 11:35:00,148.4,148.4,148.12,148.28,6562.0,141.6571,141.6571,141.3898,141.5426,6562.0
2024-01-19 11:40:00,148.27,148.31,148.01,148.05,6402.0,141.533,141.5712,141.2848,141.323,6402.0
2024-01-19 11:45:00,147.97,148.01,147.88,148.01,8122.0,141.2467,141.2848,141.1607,141.2848,8122.0
2024-01-19 11:50:00,148.02,148.18,147.98,148.0,9533.0,141.2944,141.4471,141.2562,141.2753,9533.0
2024-01-19 11:55:00,148.0,148.17,147.99,148.14,6023.0,141.2753,141.4376,141.2657,141.4089,6023.0
2024-01-19 12:00:00,148.16,148.16,148.01,148.07,5174.0,141.428,141.428,141.2848,141.3421,5174.0
2024-01-19 12:05:00,148.1,148.14,147.96,148.03,8992.0,141.3707,141.4089,141.2371,141.3039,8992.0
2024-01-19 12:10:00,148.04,148.21,148.03,148.06,5709.0,141.3135,141.4757,141.3039,141.3326,5709.0
2024-01-19 12:15:00,148.06,148.24,148.05,148.16,4568.0,141.3326,141.5044,141.323,141.428,4568.0
2024-01-19 12:20:00,148.12,148.34,148.08,148.34,5126.0,141.3898,141.5998,141.3517,141.5998,5126.0
2024-01-19 12:25:00,148.24,148.35,148.22,148.33,5170.0,141.5044,141.6094,141.4853,141.5903,5170.0
2024-01-19 12:30:00,148.34,148.77,148.33,148.62,21321.0,141.5998,142.0103,141.5903,141.8671,21321.0
2024-01-19 12:35:00,148.68,148.72,148.29,148.29,8796.0,141.9244,141.9626,141.5521,141.5521,8796.0
2024-01-19 12:40:00,148.31,148.37,148.17,148.34,15674.0,141.5712,141.6285,141.4376,141.5998,15674.0
2024-01-19 12:45:00,148.24,148.34,148.22,148.29,4394.0,141.5044,141.5998,141.4853,141.5521,4394.0
2024-01-19 12:50:00,148.27,148.28,148.1,148.11,16799.0,141.533,141.5426,141.3707,141.3803,16799.0
2024-01-19 12:55:00,148.13,148.29,148.13,148.28,9099.0,141.3994,141.5521,141.3994,141.5426,9099.0
2024-01-19 13:00:00,148.33,148.34,148.0,148.05,12776.0,141.5903,141.5998,141.2753,141.323,12776.0
2024-01-19 13:05:00,148.08,148.26,148.03,148.17,4365.0,141.3517,141.5235,141.3039,141.4376,4365.0
2024-01-19 13:10:00,148.19,148.32,148.17,148.31,5374.0,141.4567,141.5807,141.4376,141.5712,5374.0
2024-01-19 13:15:00,148.34,148.47,148.24,148.27,6693.0,141.5998,141.7239,141.5044,141.533,6693.0
2024-01-19 13:20:00,148.28,148.52,148.26,148.44,5585.0,141.5426,141.7717,141.5235,141.6953,5585.0
2024-01-19 13:25:00,148.44,148.54,148.42,148.52,8207.0,141.6953,141.7908,141.6762,141.7717,8207.0
2024-01-19 13:30:00,148.55,148.68,148.53,148.58,9113.0,141.8003,141.9244,141.7812,141.8289,9113.0
2024-01-19 13:35:00,148.59,149.08,148.59,149.06,17770.0,141.8385,142.3062,141.8385,142.2871,17770.0
2024-01-19 13:40:00,149.07,149.4,149.05,149.4,8921.0,142.2967,142.6117,142.2776,142.6117,8921.0
2024-01-19 13:45:00,149.41,149.57,149.36,149.53,8770.0,142.6212,142.774,142.5735,142.7358,8770.0
2024-01-19 13:50:00,149.56,149.65,149.43,149.62,10717.0,142.7644,142.8503,142.6403,142.8217,10717.0
2024-01-19 13:55:00,149.65,149.85,149.65,149.78,12001.0,142.8503,143.0412,142.8503,142.9744,12001.0
2024-01-19 14:00:00,149.77,150.07,149.71,150.06,17154.0,142.9649,143.2512,142.9076,143.2417,17154.0
2024-01-19 14:05:00,150.06,150.24,149.94,150.24,12197.0,143.2417,143.4135,143.1271,143.4135,12197.0
2024-01-19 14:10:00,150.24,150.46,150.21,150.38,15417.0,143.4135,143.6235,143.3849,143.5471,15417.0
2024-01-19 14:15:00,150.46,150.6,150.33,150.46,15347.0,143.6235,143.7572,143.4994,143.6235,15347.0
2024-01-19 14:20:00,150.48,150.61,150.37,150.58,6530.0,143.6426,143.7667,143.5376,143.7381,6530.0
2024-01-19 14:25:00,150.58,150.94,150.53,150.53,42582.0,143.7381,144.0817,143.6903,143.6903,42582.0
2024-01-19 14:30:00,150.57,150.57,150.27,150.32,4488.0,143.7285,143.7285,143.4421,143.4899,4488.0
2024-01-19 14:35:00,150.33,150.58,150.21,150.56,13433.0,143.4994,143.7381,143.3849,143.719,13433.0
2024-01-19 14:40:00,150.6,150.68,150.47,150.57,8028.0,143.7572,143.8335,143.6331,143.7285,8028.0
2024-01-19 14:45:00,150.55,150.58,150.33,150.52,7701.0,143.7094,143.7381,143.4994,143.6808,7701.0
2024-01-19 14:50:00,150.59,150.59,150.33,150.43,3598.0,143.7476,143.7476,143.4994,143.5949,3598.0
2024-01-19 14:55:00,150.43,150.6,150.42,150.56,3525.0,143.5949,143.7572,143.5853,143.719,3525.0
2024-01-19 15:00:00,150.52,150.72,150.52,150.67,7538.0,143.6808,143.8717,143.6808,143.824,7538.0
2024-01-19 15:05:00,150.65,150.8,150.63,150.67,7365.0,143.8049,143.9481,143.7858,143.824,7365.0
2024-01-19 15:10:00,150.68,150.76,150.61,150.64,7642.0,143.8335,143.9099,143.7667,143.7953,7642.0
2024-01-19 15:15:00,150.68,150.72,150.56,150.61,5794.0,143.8335,143.8717,143.719,143.7667,5794.0
2024-01-19 15:20:00,150.68,150.7,150.46,150.58,8868.0,143.8335,143.8526,143.6235,143.7381,8868.0
2024-01-19 15:25:00,150.62,150.73,150.58,150.66,5759.0,143.7762,143.8812,143.7381,143.8144,5759.0
2024-01-19 15:30:00,150.69,150.78,150.62,150.73,12373.0,143.8431,143.929,143.7762,143.8812,12373.0
2024-01-19 15:35:00,150.78,150.85,150.69,150.82,18248.0,143.929,143.9958,143.8431,143.9672,18248.0
2024-01-19 15:40:00,150.85,150.86,150.7,150.72,25455.0,143.9958,144.0053,143.8526,143.8717,25455.0
2024-01-19 15:45:00,150.71,150.88,150.7,150.82,52754.0,143.8622,144.0244,143.8526,143.9672,52754.0
2024-01-19 15:50:00,150.79,150.86,150.59,150.74,77345.0,143.9385,144.0053,143.7476,143.8908,77345.0
2024-01-19 15:55:00,150.76,150.84,150.59,150.81,146015.0,143.9099,143.9862,143.7476,143.9576,146015.0
2024-01-22 09:30:00,151.09,152.63,151.09,152.52,36072.0,144.2249,145.6949,144.2249,145.5899,36072.0
2024-01-22 09:35:00,152.62,152.62,151.42,151.61,28479.0,145.6854,145.6854,144.5399,144.7213,28479.0
2024-01-22 09:40:00,151.6,151.93,151.54,151.78,20395.0,144.7117,145.0267,144.6544,144.8835,20395.0
2024-01-22 09:45:00,151.78,151.78,151.27,151.66,25114.0,144.8835,144.8835,144.3967,144.769,25114.0
2024-01-22 09:50:00,151.61,151.76,151.11,151.62,9699.0,144.7213,144.8644,144.244,144.7308,9699.0
2024-01-22 09:55:00,151.51,151.66,151.0,151.1,20152.0,144.6258,144.769,144.139,144.2344,20152.0
2024-01-22 10:00:00,151.23,151.45,151.03,151.04,37567.0,144.3585,144.5685,144.1676,144.1772,37567.0
2024-01-22 10:05:00,150.99,151.2,150.67,151.2,10595.0,144.1294,144.3299,143.824,144.3299,10595.0
2024-01-22 10:10:00,151.06,151.44,150.96,150.96,15322.0,144.1963,144.559,144.1008,144.1008,15322.0
2024-01-22 10:15:00,150.96,151.26,150.9,150.93,19540.0,144.1008,144.3872,144.0435,144.0722,19540.0
2024-01-22 10:20:00,150.91,151.32,150.91,151.32,8280.0,144.0531,144.4444,144.0531,144.4444,8280.0
2024-01-22 10:25:00,151.36,151.43,151.07,151.1,9522.0,144.4826,144.5494,144.2058,144.2344,9522.0
2024-01-22 10:30:00,151.12,151.12,150.75,150.87,10433.0,144.2535,144.2535,143.9003,144.0149,10433.0
2024-01-22 10:35:00,150.84,150.94,150.53,150.75,7214.0,143.9862,144.0817,143.6903,143.9003,7214.0
2024-01-22 10:40:00,150.81,150.81,150.48,150.59,8101.0,143.9576,143.9576,143.6426,143.7476,8101.0
2024-01-22 10:45:00,150.59,150.71,150.32,150.38,18198.0,143.7476,143.8622,143.4899,143.5471,18198.0
2024-01-22 10:50:00,150.21,150.65,150.2,150.48,9489.0,143.3849,143.8049,143.3753,143.6426,9489.0
2024-01-22 10:55:00,150.49,150.55,150.25,150.45,15249.0,143.6522,143.7094,143.4231,143.614,15249.0
2024-01-22 11:00:00,150.47,150.5,149.79,149.83,11238.0,143.6331,143.6617,142.984,143.0221,11238.0
2024-01-22 11:05:00,149.82,149.92,149.62,149.73,17218.0,143.0126,143.108,142.8217,142.9267,17218.0
2024-01-22 11:10:00,149.75,149.82,149.6,149.74,13309.0,142.9458,143.0126,142.8026,142.9362,13309.0
2024-01-22 11:15:00,149.81,149.94,149.73,149.85,8504.0,143.003,143.1271,142.9267,143.0412,8504.0
2024-01-22 11:20:00,149.92,149.92,149.55,149.57,6724.0,143.108,143.108,142.7549,142.774,6724.0
2024-01-22 11:25:00,149.55,149.77,149.54,149.7,17501.0,142.7549,142.9649,142.7453,142.898,17501.0
2024-01-22 11:30:00,149.74,149.8,149.62,149.65,21549.0,142.9362,142.9935,142.8217,142.8503,21549.0
2024-01-22 11:35:00,149.67,149.87,149.64,149.84,6293.0,142.8694,143.0603,142.8408,143.0317,6293.0
2024-01-22 11:40:00,149.83,149.83,149.46,149.48,18038.0,143.0221,143.0221,142.669,142.688,18038.0
2024-01-22 11:45:00,149.5,149.74,149.46,149.71,20643.0,142.7071,142.9362,142.669,142.9076,20643.0
2024-01-22 11:50:00,149.67,149.87,149.58,149.86,10849.0,142.8694,143.0603,142.7835,143.0508,10849.0
2024-01-22 11:55:00,149.86,149.96,149.73,149.82,11223.0,143.0508,143.1462,142.9267,143.0126,11223.0
2024-01-22 12:00:00,149.87,150.15,149.87,150.09,28213.0,143.0603,143.3276,143.0603,143.2703,28213.0
2024-01-22 12:05:00,150.09,150.11,149.73,149.73,12090.0,143.2703,143.2894,142.9267,142.9267,12090.0
2024-01-22 12:10:00,149.74,149.85,149.69,149.73,3110.0,142.9362,143.0412,142.8885,142.9267,3110.0
2024-01-22 12:15:00,149.73,149.97,149.58,149.97,5945.0,142.9267,143.1558,142.7835,143.1558,5945.0
2024-01-22 12:20:00,149.97,150.28,149.91,150.22,10900.0,143.1558,143.4517,143.0985,143.3944,10900.0
2024-01-22 12:25:00,150.25,150.33,150.24,150.31,8535.0,143.4231,143.4994,143.4135,143.4803,8535.0
2024-01-22 12:30:00,150.26,150.27,150.15,150.21,4872.0,143.4326,143.4421,143.3276,143.3849,4872.0
2024-01-22 12:35:00,150.24,150.37,150.15,150.33,20138.0,143.4135,143.5376,143.3276,143.4994,20138.0
2024-01-22 12:40:00,150.31,150.34,150.15,150.19,6517.0,143.4803,143.509,143.3276,143.3658,6517.0
2024-01-22 12:45:00,150.18,150.18,150.06,150.14,4993.0,143.3562,143.3562,143.2417,143.3181,4993.0
2024-01-22 12:50:00,150.13,150.3,150.05,150.22,4370.0,143.3085,143.4708,143.2321,143.3944,4370.0
2024-01-22 12:55:00,150.25,150.29,150.17,150.26,3957.0,143.4231,143.4612,143.3467,143.4326,3957.0
2024-01-22 13:00:00,150.26,150.34,150.11,150.33,7669.0,143.4326,143.509,143.2894,143.4994,7669.0
2024-01-22 13:05:00,150.28,150.3,150.14,150.23,10259.0,143.4517,143.4708,143.3181,143.404,10259.0
2024-01-22 13:10:00,150.25,150.52,150.21,150.47,6467.0,143.4231,143.6808,143.3849,143.6331,6467.0
2024-01-22 13:15:00,150.49,150.51,150.18,150.18,4070.0,143.6522,143.6712,143.3562,143.3562,4070.0
2024-01-22 13:20:00,150.17,150.18,150.01,150.01,2587.0,143.3467,143.3562,143.194,143.194,2587.0
2024-01-22 13:25:00,150.01,150.11,149.86,149.93,15730.0,143.194,143.2894,143.0508,143.1176,15730.0
2024-01-22 13:30:00,149.94,150.04,149.88,149.98,6045.0,143.1271,143.2226,143.0699,143.1653,6045.0
2024-01-22 13:35:00,150.01,150.11,150.01,150.07,5031.0,143.194,143.2894,143.194,143.2512,5031.0
2024-01-22 13:40:00,150.06,150.16,150.01,150.1,8221.0,143.2417,143.3371,143.194,143.2799,8221.0
2024-01-22 13:45:00,150.1,150.1,149.88,149.97,24048.0,143.2799,143.2799,143.0699,143.1558,24048.0
2024-01-22 13:50:00,149.95,150.14,149.95,150.12,6393.0,143.1367,143.3181,143.1367,143.299,6393.0
2024-01-22 13:55:00,150.17,150.2,149.93,149.96,29971.0,143.3467,143.3753,143.1176,143.1462,29971.0
2024-01-22 14:00:00,149.97,150.14,149.97,150.14,3922.0,143.1558,143.3181,143.1558,143.3181,3922.0
2024-01-22 14:05:00,150.15,150.21,150.14,150.19,2872.0,143.3276,143.3849,143.3181,143.3658,2872.0
2024-01-22 14:10:00,150.12,150.15,150.07,150.1,6149.0,143.299,143.3276,143.2512,143.2799,6149.0
2024-01-22 14:15:00,150.13,150.2,150.04,150.04,8377.0,143.3085,143.3753,143.2226,143.2226,8377.0
2024-01-22 14:20:00,150.03,150.22,150.0,150.21,4711.0,143.2131,143.3944,143.1844,143.3849,4711.0
2024-01-22 14:25:00,150.22,150.23,150.12,150.2,5394.0,143.3944,143.404,143.299,143.3753,5394.0
2024-01-22 14:30:00,150.19,150.2,150.09,150.11,15748.0,143.3658,143.3753,143.2703,143.2894,15748.0
2024-01-22 14:35:00,150.11,150.25,150.08,150.15,9030.0,143.2894,143.4231,143.2608,143.3276,9030.0
2024-01-22 14:40:00,150.15,150.16,150.05,150.06,9224.0,143.3276,143.3371,143.2321,143.2417,9224.0
2024-01-22 14:45:00,150.05,150.1,149.96,150.0,6743.0,143.2321,143.2799,143.1462,143.1844,6743.0
2024-01-22 14:50:00,149.99,149.99,149.85,149.87,2857.0,143.1749,143.1749,143.0412,143.0603,2857.0
2024-01-22 14:55:00,149.86,149.92,149.78,149.78,6581.0,143.0508,143.108,142.9744,142.9744,6581.0
2024-01-22 15:00:00,149.81,149.88,149.53,149.72,51807.0,143.003,143.0699,142.7358,142.9171,51807.0
2024-01-22 15:05:00,149.7,149.72,149.5,149.7,15925.0,142.898,142.9171,142.7071,142.898,15925.0
2024-01-22 15:10:00,149.68,149.96,149.67,149.71,84618.0,142.879,143.1462,142.8694,142.9076,84618.0
2024-01-22 15:15:00,149.74,149.92,149.67,149.92,14439.0,142.9362,143.108,142.8694,143.108,14439.0
2024-01-22 15:20:00,149.93,149.94,149.75,149.79,14120.0,143.1176,143.1271,142.9458,142.984,14120.0
2024-01-22 15:25:00,149.85,149.97,149.81,149.93,25424.0,143.0412,143.1558,143.003,143.1176,25424.0
2024-01-22 15:30:00,149.96,150.25,149.94,150.07,44995.0,143.1462,143.4231,143.1271,143.2512,44995.0
2024-01-22 15:35:00,150.09,150.13,149.93,149.95,94656.0,143.2703,143.3085,143.1176,143.1367,94656.0
2024-01-22 15:40:00,149.94,149.99,149.47,149.5,36458.0,143.1271,143.1749,142.6785,142.7071,36458.0
2024-01-22 15:45:00,149.5,149.66,149.31,149.59,185775.0,142.7071,142.8599,142.5258,142.793,185775.0
2024-01-22 15:50:00,149.61,149.75,149.37,149.41,70547.0,142.8121,142.9458,142.583,142.6212,70547.0
2024-01-22 15:55:00,149.43,149.7,149.39,149.42,161623.0,142.6403,142.898,142.6021,142.6308,161623.0
2024-01-23 09:30:00,149.82,150.77,149.82,150.22,36565.0,143.0126,143.9194,143.0126,143.3944,36565.0
2024-01-23 09:35:00,150.21,150.27,149.71,149.71,15038.0,143.3849,143.4421,142.9076,142.9076,15038.0
2024-01-23 09:40:00,149.7,149.81,149.47,149.72,2168.0,142.898,143.003,142.6785,142.9171,2168.0
2024-01-23 09:45:00,149.64,149.65,149.26,149.26,3320.0,142.8408,142.8503,142.478,142.478,3320.0
2024-01-23 09:50:00,149.26,149.26,148.83,148.9,3526.0,142.478,142.478,142.0676,142.1344,3526.0
2024-01-23 09:55:00,148.98,149.15,148.59,149.0,5462.0,142.2108,142.373,141.8385,142.2299,5462.0
2024-01-23 10:00:00,149.08,149.86,149.0,149.69,16728.0,142.3062,143.0508,142.2299,142.8885,16728.0
2024-01-23 10:05:00,149.8,149.93,149.64,149.72,10169.0,142.9935,143.1176,142.8408,142.9171,10169.0
2024-01-23 10:10:00,149.63,150.03,149.63,149.76,7233.0,142.8312,143.2131,142.8312,142.9553,7233.0
2024-01-23 10:15:00,149.81,149.91,149.74,149.84,13955.0,143.003,143.0985,142.9362,143.0317,13955.0
2024-01-23 10:20:00,149.81,149.92,149.51,149.61,15413.0,143.003,143.108,142.7167,142.8121,15413.0
2024-01-23 10:25:00,149.63,149.68,149.42,149.43,6207.0,142.8312,142.879,142.6308,142.6403,6207.0
2024-01-23 10:30:00,149.46,149.46,148.87,148.87,5259.0,142.669,142.669,142.1058,142.1058,5259.0
2024-01-23 10:35:00,148.84,148.89,148.73,148.79,10173.0,142.0771,142.1249,141.9721,142.0294,10173.0
2024-01-23 10:40:00,148.89,148.89,148.38,148.48,4896.0,142.1249,142.1249,141.638,141.7335,4896.0
2024-01-23 10:45:00,148.53,148.74,148.48,148.71,6723.0,141.7812,141.9817,141.7335,141.953,6723.0
2024-01-23 10:50:00,148.66,148.73,148.57,148.68,4953.0,141.9053,141.9721,141.8194,141.9244,4953.0
2024-01-23 10:55:00,148.67,148.67,148.44,148.56,18782.0,141.9148,141.9148,141.6953,141.8098,18782.0
2024-01-23 11:00:00,148.62,148.77,148.61,148.69,5930.0,141.8671,142.0103,141.8576,141.9339,5930.0
2024-01-23 11:05:00,148.73,148.87,148.73,148.81,5790.0,141.9721,142.1058,141.9721,142.0485,5790.0
2024-01-23 11:10:00,148.81,148.95,148.8,148.83,5526.0,142.0485,142.1821,142.0389,142.0676,5526.0
2024-01-23 11:15:00,148.86,148.88,148.51,148.59,9945.0,142.0962,142.1153,141.7621,141.8385,9945.0
2024-01-23 11:20:00,148.56,148.74,148.49,148.62,5991.0,141.8098,141.9817,141.743,141.8671,5991.0
2024-01-23 11:25:00,148.65,148.67,148.47,148.5,10934.0,141.8958,141.9148,141.7239,141.7526,10934.0
2024-01-23 11:30:00,148.49,148.5,148.27,148.29,7316.0,141.743,141.7526,141.533,141.5521,7316.0
2024-01-23 11:35:00,148.26,148.33,148.19,148.21,39513.0,141.5235,141.5903,141.4567,141.4757,39513.0
2024-01-23 11:40:00,148.17,148.56,148.16,148.52,20661.0,141.4376,141.8098,141.428,141.7717,20661.0
2024-01-23 11:45:00,148.55,148.67,148.52,148.63,7503.0,141.8003,141.9148,141.7717,141.8767,7503.0
2024-01-23 11:50:00,148.64,148.68,148.55,148.59,14608.0,141.8862,141.9244,141.8003,141.8385,14608.0
2024-01-23 11:55:00,148.56,148.85,148.55,148.85,9659.0,141.8098,142.0867,141.8003,142.0867,9659.0
2024-01-23 12:00:00,148.88,148.91,148.79,148.91,5062.0,142.1153,142.1439,142.0294,142.1439,5062.0
2024-01-23 12:05:00,148.89,148.98,148.86,148.92,2677.0,142.1249,142.2108,142.0962,142.1535,2677.0
2024-01-23 12:10:00,148.99,149.03,148.9,148.93,12671.0,142.2203,142.2585,142.1344,142.163,12671.0
2024-01-23 12:15:00,148.91,149.13,148.9,149.13,11298.0,142.1439,142.3539,142.1344,142.3539,11298.0
2024-01-23 12:20:00,149.17,149.2,148.86,148.96,13387.0,142.3921,142.4208,142.0962,142.1917,13387.0
2024-01-23 12:25:00,148.97,149.1,148.97,149.06,8527.0,142.2012,142.3253,142.2012,142.2871,8527.0
2024-01-23 12:30:00,149.11,149.19,149.05,149.08,5389.0,142.3349,142.4112,142.2776,142.3062,5389.0
2024-01-23 12:35:00,149.06,149.1,149.01,149.04,6019.0,142.2871,142.3253,142.2394,142.268,6019.0
2024-01-23 12:40:00,149.05,149.11,149.0,149.07,6441.0,142.2776,142.3349,142.2299,142.2967,6441.0
2024-01-23 12:45:00,149.06,149.1,148.98,149.01,8481.0,142.2871,142.3253,142.2108,142.2394,8481.0
2024-01-23 12:50:00,149.0,149.29,149.0,149.28,29048.0,142.2299,142.5067,142.2299,142.4971,29048.0
2024-01-23 12:55:00,149.28,149.28,149.18,149.19,6696.0,142.4971,142.4971,142.4017,142.4112,6696.0
2024-01-23 13:00:00,149.22,149.28,149.18,149.23,6620.0,142.4399,142.4971,142.4017,142.4494,6620.0
2024-01-23 13:05:00,149.21,149.23,149.14,149.15,3870.0,142.4303,142.4494,142.3635,142.373,3870.0
2024-01-23 13:10:00,149.17,149.3,149.13,149.27,4862.0,142.3921,142.5162,142.3539,142.4876,4862.0
2024-01-23 13:15:00,149.26,149.31,149.14,149.15,7145.0,142.478,142.5258,142.3635,142.373,7145.0
2024-01-23 13:20:00,149.12,149.13,149.06,149.1,9183.0,142.3444,142.3539,142.2871,142.3253,9183.0
2024-01-23 13:25:00,149.09,149.18,149.04,149.04,17154.0,142.3158,142.4017,142.268,142.268,17154.0
2024-01-23 13:30:00,149.03,149.16,148.96,149.16,7378.0,142.2585,142.3826,142.1917,142.3826,7378.0
2024-01-23 13:35:00,149.12,149.27,149.12,149.25,12745.0,142.3444,142.4876,142.3444,142.4685,12745.0
2024-01-23 13:40:00,149.25,149.26,149.18,149.2,9741.0,142.4685,142.478,142.4017,142.4208,9741.0
2024-01-23 13:45:00,149.23,149.28,149.18,149.26,5934.0,142.4494,142.4971,142.4017,142.478,5934.0
2024-01-23 13:50:00,149.26,149.38,149.21,149.27,4307.0,142.478,142.5926,142.4303,142.4876,4307.0
2024-01-23 13:55:00,149.25,149.3,149.11,149.24,5812.0,142.4685,142.5162,142.3349,142.4589,5812.0
2024-01-23 14:00:00,149.22,149.26,149.07,149.11,2943.0,142.4399,142.478,142.2967,142.3349,2943.0
2024-01-23 14:05:00,149.11,149.16,149.04,149.15,6048.0,142.3349,142.3826,142.268,142.373,6048.0
2024-01-23 14:10:00,149.15,149.24,149.09,149.2,4612.0,142.373,142.4589,142.3158,142.4208,4612.0
2024-01-23 14:15:00,149.18,149.19,149.13,149.18,4496.0,142.4017,142.4112,142.3539,142.4017,4496.0
2024-01-23 14:20:00,149.16,149.17,149.09,149.17,4299.0,142.3826,142.3921,142.3158,142.3921,4299.0
2024-01-23 14:25:00,149.21,149.21,149.12,149.17,6201.0,142.4303,142.4303,142.3444,142.3921,6201.0
2024-01-23 14:30:00,149.16,149.16,149.04,149.04,6710.0,142.3826,142.3826,142.268,142.268,6710.0
2024-01-23 14:35:00,149.03,149.16,149.01,149.14,5164.0,142.2585,142.3826,142.2394,142.3635,5164.0
2024-01-23 14:40:00,149.16,149.33,149.16,149.31,4969.0,142.3826,142.5449,142.3826,142.5258,4969.0
2024-01-23 14:45:00,149.31,149.46,149.3,149.45,5090.0,142.5258,142.669,142.5162,142.6594,5090.0
2024-01-23 14:50:00,149.45,149.63,149.41,149.63,7335.0,142.6594,142.8312,142.6212,142.8312,7335.0
2024-01-23 14:55:00,149.66,149.81,149.66,149.67,6301.0,142.8599,143.003,142.8599,142.8694,6301.0
2024-01-23 15:00:00,149.7,149.8,149.69,149.75,6489.0,142.898,142.9935,142.8885,142.9458,6489.0
2024-01-23 15:05:00,149.76,149.84,149.69,149.7,8005.0,142.9553,143.0317,142.8885,142.898,8005.0
2024-01-23 15:10:00,149.72,149.89,149.69,149.89,17172.0,142.9171,143.0794,142.8885,143.0794,17172.0
2024-01-23 15:15:00,149.89,150.0,149.84,149.91,7812.0,143.0794,143.1844,143.0317,143.0985,7812.0
2024-01-23 15:20:00,149.96,150.0,149.6,149.61,18704.0,143.1462,143.1844,142.8026,142.8121,18704.0
2024-01-23 15:25:00,149.63,149.63,149.49,149.49,12000.0,142.8312,142.8312,142.6976,142.6976,12000.0
2024-01-23 15:30:00,149.49,149.53,149.37,149.5,24824.0,142.6976,142.7358,142.583,142.7071,24824.0
2024-01-23 15:35:00,149.49,149.66,149.39,149.63,27232.0,142.6976,142.8599,142.6021,142.8312,27232.0
2024-01-23 15:40:00,149.61,149.79,149.6,149.69,35328.0,142.8121,142.984,142.8026,142.8885,35328.0
2024-01-23 15:45:00,149.7,149.71,149.5,149.54,26569.0,142.898,142.9076,142.7071,142.7453,26569.0
2024-01-23 15:50:00,149.55,149.79,149.55,149.72,57227.0,142.7549,142.984,142.7549,142.9171,57227.0
2024-01-23 15:55:00,149.74,150.0,149.74,149.91,150804.0,142.9362,143.1844,142.9362,143.0985,150804.0
2024-01-24 09:30:00,150.9,151.06,150.8,150.91,17460.0,144.0435,144.1963,143.9481,144.0531,17460.0
2024-01-24 09:35:00,151.08,151.44,151.08,151.44,3024.0,144.2153,144.559,144.2153,144.559,3024.0
2024-01-24 09:40:00,151.36,151.56,151.14,151.17,1626.0,144.4826,144.6735,144.2726,144.3013,1626.0
2024-01-24 09:45:00,151.21,151.28,150.82,150.82,2061.0,144.3394,144.4063,143.9672,143.9672,2061.0
2024-01-24 09:50:00,150.85,150.9,150.51,150.84,3189.0,143.9958,144.0435,143.6712,143.9862,3189.0
2024-01-24 09:55:00,150.86,150.9,150.59,150.7,2319.0,144.0053,144.0435,143.7476,143.8526,2319.0
2024-01-24 10:00:00,150.66,150.7,150.15,150.25,6210.0,143.8144,143.8526,143.3276,143.4231,6210.0
2024-01-24 10:05:00,150.15,150.69,150.06,150.54,8894.0,143.3276,143.8431,143.2417,143.6999,8894.0
2024-01-24 10:10:00,150.38,150.57,150.28,150.52,11360.0,143.5471,143.7285,143.4517,143.6808,11360.0
2024-01-24 10:15:00,150.55,150.59,150.34,150.41,5813.0,143.7094,143.7476,143.509,143.5758,5813.0
2024-01-24 10:20:00,150.37,150.37,150.12,150.2,6406.0,143.5376,143.5376,143.299,143.3753,6406.0
2024-01-24 10:25:00,150.12,150.27,150.02,150.16,9145.0,143.299,143.4421,143.2035,143.3371,9145.0
2024-01-24 10:30:00,150.21,150.29,150.06,150.13,5504.0,143.3849,143.4612,143.2417,143.3085,5504.0
2024-01-24 10:35:00,150.12,150.48,150.11,150.48,7724.0,143.299,143.6426,143.2894,143.6426,7724.0
2024-01-24 10:40:00,150.59,151.02,150.56,151.02,4391.0,143.7476,144.1581,143.719,144.1581,4391.0
2024-01-24 10:45:00,151.05,151.05,150.9,150.95,4237.0,144.1867,144.1867,144.0435,144.0912,4237.0
2024-01-24 10:50:00,150.86,151.04,150.83,150.99,7182.0,144.0053,144.1772,143.9767,144.1294,7182.0
2024-01-24 10:55:00,150.99,151.0,150.83,150.85,5082.0,144.1294,144.139,143.9767,143.9958,5082.0
2024-01-24 11:00:00,150.88,151.13,150.88,151.11,5091.0,144.0244,144.2631,144.0244,144.244,5091.0
2024-01-24 11:05:00,151.07,151.3,151.05,151.29,4157.0,144.2058,144.4253,144.1867,144.4158,4157.0
2024-01-24 11:10:00,151.27,151.4,151.24,151.25,3002.0,144.3967,144.5208,144.3681,144.3776,3002.0
2024-01-24 11:15:00,151.24,151.45,151.18,151.4,5740.0,144.3681,144.5685,144.3108,144.5208,5740.0
2024-01-24 11:20:00,151.45,151.45,151.31,151.39,5967.0,144.5685,144.5685,144.4349,144.5113,5967.0
2024-01-24 11:25:00,151.37,151.48,151.32,151.41,4423.0,144.4922,144.5972,144.4444,144.5303,4423.0
2024-01-24 11:30:00,151.38,151.5,151.27,151.27,11984.0,144.5017,144.6163,144.3967,144.3967,11984.0
2024-01-24 11:35:00,151.28,151.44,151.27,151.34,4538.0,144.4063,144.559,144.3967,144.4635,4538.0
2024-01-24 11:40:00,151.36,151.43,151.25,151.3,4161.0,144.4826,144.5494,144.3776,144.4253,4161.0
2024-01-24 11:45:00,151.24,151.24,151.12,151.12,3484.0,144.3681,144.3681,144.2535,144.2535,3484.0
2024-01-24 11:50:00,151.15,151.2,150.91,150.92,11322.0,144.2822,144.3299,144.0531,144.0626,11322.0
2024-01-24 11:55:00,150.91,150.92,150.71,150.86,6395.0,144.0531,144.0626,143.8622,144.0053,6395.0
2024-01-24 12:00:00,150.88,150.96,150.75,150.83,5221.0,144.0244,144.1008,143.9003,143.9767,5221.0
2024-01-24 12:05:00,150.82,150.92,150.79,150.92,3592.0,143.9672,144.0626,143.9385,144.0626,3592.0
2024-01-24 12:10:00,150.87,150.94,150.73,150.83,3297.0,144.0149,144.0817,143.8812,143.9767,3297.0
2024-01-24 12:15:00,150.85,150.95,150.84,150.86,2718.0,143.9958,144.0912,143.9862,144.0053,2718.0
2024-01-24 12:20:00,150.88,151.05,150.82,150.98,6140.0,144.0244,144.1867,143.9672,144.1199,6140.0
2024-01-24 12:25:00,151.03,151.09,151.01,151.07,3423.0,144.1676,144.2249,144.1485,144.2058,3423.0
2024-01-24 12:30:00,151.06,151.07,150.93,151.05,9262.0,144.1963,144.2058,144.0722,144.1867,9262.0
2024-01-24 12:35:00,151.08,151.24,150.99,151.24,5147.0,144.2153,144.3681,144.1294,144.3681,5147.0
2024-01-24 12:40:00,151.21,151.22,151.09,151.14,4169.0,144.3394,144.349,144.2249,144.2726,4169.0
2024-01-24 12:45:00,151.2,151.2,151.03,151.08,4358.0,144.3299,144.3299,144.1676,144.2153,4358.0
2024-01-24 12:50:00,151.1,151.18,151.02,151.18,9665.0,144.2344,144.3108,144.1581,144.3108,9665.0
2024-01-24 12:55:00,151.17,151.26,151.13,151.19,5851.0,144.3013,144.3872,144.2631,144.3203,5851.0
2024-01-24 13:00:00,151.23,151.25,150.93,150.96,12924.0,144.3585,144.3776,144.0722,144.1008,12924.0
2024-01-24 13:05:00,150.97,150.98,150.76,150.84,5263.0,144.1103,144.1199,143.9099,143.9862,5263.0
2024-01-24 13:10:00,150.83,150.9,150.61,150.66,21204.0,143.9767,144.0435,143.7667,143.8144,21204.0
2024-01-24 13:15:00,150.63,150.71,150.54,150.62,4737.0,143.7858,143.8622,143.6999,143.7762,4737.0
2024-01-24 13:20:00,150.62,150.84,150.62,150.84,3897.0,143.7762,143.9862,143.7762,143.9862,3897.0
2024-01-24 13:25:00,150.82,151.02,150.82,150.91,2602.0,143.9672,144.1581,143.9672,144.0531,2602.0
2024-01-24 13:30:00,150.96,150.98,150.76,150.8,4079.0,144.1008,144.1199,143.9099,143.9481,4079.0
2024-01-24 13:35:00,150.83,150.83,150.72,150.74,5664.0,143.9767,143.9767,143.8717,143.8908,5664.0
2024-01-24 13:40:00,150.73,150.9,150.67,150.87,4417.0,143.8812,144.0435,143.824,144.0149,4417.0
2024-01-24 13:45:00,150.86,150.96,150.82,150.82,8255.0,144.0053,144.1008,143.9672,143.9672,8255.0
2024-01-24 13:50:00,150.82,150.82,150.73,150.76,6934.0,143.9672,143.9672,143.8812,143.9099,6934.0
2024-01-24 13:55:00,150.76,150.83,150.67,150.8,3676.0,143.9099,143.9767,143.824,143.9481,3676.0
2024-01-24 14:00:00,150.81,150.84,150.72,150.81,4242.0,143.9576,143.9862,143.8717,143.9576,4242.0
2024-01-24 14:05:00,150.85,150.93,150.85,150.91,7003.0,143.9958,144.0722,143.9958,144.0531,7003.0
2024-01-24 14:10:00,150.89,150.9,150.78,150.8,5061.0,144.034,144.0435,143.929,143.9481,5061.0
2024-01-24 14:15:00,150.77,150.79,150.7,150.74,3472.0,143.9194,143.9385,143.8526,143.8908,3472.0
2024-01-24 14:20:00,150.7,150.7,150.51,150.55,7735.0,143.8526,143.8526,143.6712,143.7094,7735.0
2024-01-24 14:25:00,150.53,150.63,150.45,150.51,6429.0,143.6903,143.7858,143.614,143.6712,6429.0
2024-01-24 14:30:00,150.57,150.63,150.43,150.45,7016.0,143.7285,143.7858,143.5949,143.614,7016.0
2024-01-24 14:35:00,150.48,150.68,150.48,150.68,4310.0,143.6426,143.8335,143.6426,143.8335,4310.0
2024-01-24 14:40:00,150.7,150.8,150.69,150.78,3476.0,143.8526,143.9481,143.8431,143.929,3476.0
2024-01-24 14:45:00,150.76,150.95,150.76,150.95,2428.0,143.9099,144.0912,143.9099,144.0912,2428.0
2024-01-24 14:50:00,151.0,151.0,150.87,151.0,3432.0,144.139,144.139,144.0149,144.139,3432.0
2024-01-24 14:55:00,150.91,150.95,150.88,150.92,2760.0,144.0531,144.0912,144.0244,144.0626,2760.0
2024-01-24 15:00:00,150.89,150.91,150.82,150.91,3479.0,144.034,144.0531,143.9672,144.0531,3479.0
2024-01-24 15:05:00,150.93,150.96,150.84,150.86,6084.0,144.0722,144.1008,143.9862,144.0053,6084.0
2024-01-24 15:10:00,150.84,150.86,150.56,150.6,15828.0,143.9862,144.0053,143.719,143.7572,15828.0
2024-01-24 15:15:00,150.54,150.58,150.41,150.47,4700.0,143.6999,143.7381,143.5758,143.6331,4700.0
2024-01-24 15:20:00,150.52,150.62,150.5,150.57,6545.0,143.6808,143.7762,143.6617,143.7285,6545.0
2024-01-24 15:25:00,150.56,150.56,150.39,150.49,5642.0,143.719,143.719,143.5567,143.6522,5642.0
2024-01-24 15:30:00,150.52,150.73,150.52,150.73,7006.0,143.6808,143.8812,143.6808,143.8812,7006.0
2024-01-24 15:35:00,150.75,150.86,150.74,150.8,7119.0,143.9003,144.0053,143.8908,143.9481,7119.0
2024-01-24 15:40:00,150.81,150.95,150.76,150.93,10095.0,143.9576,144.0912,143.9099,144.0722,10095.0
2024-01-24 15:45:00,150.93,150.93,150.53,150.56,20306.0,144.0722,144.0722,143.6903,143.719,20306.0
2024-01-24 15:50:00,150.55,150.56,150.24,150.35,31689.0,143.7094,143.719,143.4135,143.5185,31689.0
2024-01-24 15:55:00,150.36,150.48,150.11,150.26,90375.0,143.5281,143.6426,143.2894,143.4326,90375.0
2024-01-25 09:30:00,152.0,152.0,150.99,151.12,46406.0,145.0935,145.0935,144.1294,144.2535,46406.0
2024-01-25 09:35:00,150.93,151.06,150.66,151.06,7581.0,144.0722,144.1963,143.8144,144.1963,7581.0
2024-01-25 09:40:00,150.88,150.99,150.09,150.09,20062.0,144.0244,144.1294,143.2703,143.2703,20062.0
2024-01-25 09:45:00,150.09,150.09,149.62,149.88,7346.0,143.2703,143.2703,142.8217,143.0699,7346.0
2024-01-25 09:50:00,149.87,150.09,149.77,150.09,7256.0,143.0603,143.2703,142.9649,143.2703,7256.0
2024-01-25 09:55:00,150.09,150.36,149.88,150.17,9090.0,143.2703,143.5281,143.0699,143.3467,9090.0
2024-01-25 10:00:00,150.23,150.25,149.92,150.15,9642.0,143.404,143.4231,143.108,143.3276,9642.0
2024-01-25 10:05:00,150.29,150.42,150.06,150.39,20323.0,143.4612,143.5853,143.2417,143.5567,20323.0
2024-01-25 10:10:00,150.37,150.56,150.25,150.43,5214.0,143.5376,143.719,143.4231,143.5949,5214.0
2024-01-25 10:15:00,150.35,150.43,150.16,150.29,2898.0,143.5185,143.5949,143.3371,143.4612,2898.0
2024-01-25 10:20:00,150.25,150.66,150.24,150.66,2309.0,143.4231,143.8144,143.4135,143.8144,2309.0
2024-01-25 10:25:00,150.64,150.82,150.44,150.44,6820.0,143.7953,143.9672,143.6044,143.6044,6820.0
2024-01-25 10:30:00,150.36,150.38,149.89,149.89,16887.0,143.5281,143.5471,143.0794,143.0794,16887.0
2024-01-25 10:35:00,149.94,149.94,149.54,149.7,18157.0,143.1271,143.1271,142.7453,142.898,18157.0
2024-01-25 10:40:00,149.79,149.8,149.5,149.74,20261.0,142.984,142.9935,142.7071,142.9362,20261.0
2024-01-25 10:45:00,149.72,150.0,149.63,149.78,3606.0,142.9171,143.1844,142.8312,142.9744,3606.0
2024-01-25 10:50:00,149.75,149.76,149.43,149.47,8573.0,142.9458,142.9553,142.6403,142.6785,8573.0
2024-01-25 10:55:00,149.5,149.78,149.42,149.72,16597.0,142.7071,142.9744,142.6308,142.9171,16597.0
2024-01-25 11:00:00,149.71,149.82,149.63,149.82,3034.0,142.9076,143.0126,142.8312,143.0126,3034.0
2024-01-25 11:05:00,149.85,150.1,149.85,150.05,3854.0,143.0412,143.2799,143.0412,143.2321,3854.0
2024-01-25 11:10:00,150.04,150.04,149.59,149.65,25295.0,143.2226,143.2226,142.793,142.8503,25295.0
2024-01-25 11:15:00,149.65,149.94,149.65,149.87,2210.0,142.8503,143.1271,142.8503,143.0603,2210.0
2024-01-25 11:20:00,149.87,150.01,149.81,150.01,2862.0,143.0603,143.194,143.003,143.194,2862.0
2024-01-25 11:25:00,150.01,150.16,150.01,150.16,2354.0,143.194,143.3371,143.194,143.3371,2354.0
2024-01-25 11:30:00,150.16,150.16,149.97,150.02,4325.0,143.3371,143.3371,143.1558,143.2035,4325.0
2024-01-25 11:35:00,150.11,150.11,149.89,149.94,3766.0,143.2894,143.2894,143.0794,143.1271,3766.0
2024-01-25 11:40:00,149.95,149.95,149.74,149.82,4339.0,143.1367,143.1367,142.9362,143.0126,4339.0
2024-01-25 11:45:00,149.78,149.96,149.72,149.93,3008.0,142.9744,143.1462,142.9171,143.1176,3008.0
2024-01-25 11:50:00,149.97,149.97,149.79,149.82,11963.0,143.1558,143.1558,142.984,143.0126,11963.0
2024-01-25 11:55:00,149.81,149.97,149.73,149.97,8787.0,143.003,143.1558,142.9267,143.1558,8787.0
2024-01-25 12:00:00,149.97,149.97,149.64,149.65,4233.0,143.1558,143.1558,142.8408,142.8503,4233.0
2024-01-25 12:05:00,149.66,149.68,149.37,149.37,6879.0,142.8599,142.879,142.583,142.583,6879.0
2024-01-25 12:10:00,149.3,149.39,149.25,149.38,6062.0,142.5162,142.6021,142.4685,142.5926,6062.0
2024-01-25 12:15:00,149.38,149.84,149.38,149.83,2972.0,142.5926,143.0317,142.5926,143.0221,2972.0
2024-01-25 12:20:00,149.93,149.93,149.66,149.68,11526.0,143.1176,143.1176,142.8599,142.879,11526.0
2024-01-25 12:25:00,149.73,149.78,149.6,149.69,4097.0,142.9267,142.9744,142.8026,142.8885,4097.0
2024-01-25 12:30:00,149.68,149.69,149.45,149.5,4932.0,142.879,142.8885,142.6594,142.7071,4932.0
2024-01-25 12:35:00,149.53,149.63,149.4,149.47,12306.0,142.7358,142.8312,142.6117,142.6785,12306.0
2024-01-25 12:40:00,149.51,149.59,149.46,149.58,6643.0,142.7167,142.793,142.669,142.7835,6643.0
2024-01-25 12:45:00,149.58,149.7,149.51,149.7,4604.0,142.7835,142.898,142.7167,142.898,4604.0
2024-01-25 12:50:00,149.7,150.01,149.7,150.01,1954.0,142.898,143.194,142.898,143.194,1954.0
2024-01-25 12:55:00,150.0,150.07,149.96,150.01,3463.0,143.1844,143.2512,143.1462,143.194,3463.0
2024-01-25 13:00:00,150.09,150.39,149.97,150.08,12801.0,143.2703,143.5567,143.1558,143.2608,12801.0
2024-01-25 13:05:00,150.09,150.26,150.07,150.13,10417.0,143.2703,143.4326,143.2512,143.3085,10417.0
2024-01-25 13:10:00,150.13,150.23,150.07,150.11,4521.0,143.3085,143.404,143.2512,143.2894,4521.0
2024-01-25 13:15:00,150.16,150.16,150.01,150.09,2723.0,143.3371,143.3371,143.194,143.2703,2723.0
2024-01-25 13:20:00,150.09,150.24,150.09,150.1,4046.0,143.2703,143.4135,143.2703,143.2799,4046.0
2024-01-25 13:25:00,150.13,150.13,149.93,149.97,4768.0,143.3085,143.3085,143.1176,143.1558,4768.0
2024-01-25 13:30:00,149.96,150.05,149.93,150.05,3428.0,143.1462,143.2321,143.1176,143.2321,3428.0
2024-01-25 13:35:00,150.05,150.25,150.05,150.18,7352.0,143.2321,143.4231,143.2321,143.3562,7352.0
2024-01-25 13:40:00,150.18,150.25,150.13,150.16,3614.0,143.3562,143.4231,143.3085,143.3371,3614.0
2024-01-25 13:45:00,150.16,150.28,150.08,150.24,4906.0,143.3371,143.4517,143.2608,143.4135,4906.0
2024-01-25 13:50:00,150.28,150.31,150.17,150.21,4672.0,143.4517,143.4803,143.3467,143.3849,4672.0
2024-01-25 13:55:00,150.17,150.31,150.15,150.26,2618.0,143.3467,143.4803,143.3276,143.4326,2618.0
2024-01-25 14:00:00,150.33,150.33,150.17,150.26,5218.0,143.4994,143.4994,143.3467,143.4326,5218.0
2024-01-25 14:05:00,150.25,150.29,150.19,150.29,2884.0,143.4231,143.4612,143.3658,143.4612,2884.0
2024-01-25 14:10:00,150.38,150.52,150.35,150.51,5106.0,143.5471,143.6808,143.5185,143.6712,5106.0
2024-01-25 14:15:00,150.58,150.58,150.47,150.47,2329.0,143.7381,143.7381,143.6331,143.6331,2329.0
2024-01-25 14:20:00,150.44,150.44,150.29,150.37,2312.0,143.6044,143.6044,143.4612,143.5376,2312.0
2024-01-25 14:25:00,150.4,150.64,150.37,150.55,16758.0,143.5662,143.7953,143.5376,143.7094,16758.0
2024-01-25 14:30:00,150.59,150.6,150.52,150.6,6877.0,143.7476,143.7572,143.6808,143.7572,6877.0
2024-01-25 14:35:00,150.58,150.68,150.46,150.53,11161.0,143.7381,143.8335,143.6235,143.6903,11161.0
2024-01-25 14:40:00,150.55,150.55,150.26,150.32,4161.0,143.7094,143.7094,143.4326,143.4899,4161.0
2024-01-25 14:45:00,150.29,150.3,150.1,150.19,7339.0,143.4612,143.4708,143.2799,143.3658,7339.0
2024-01-25 14:50:00,150.17,150.44,150.15,150.44,5720.0,143.3467,143.6044,143.3276,143.6044,5720.0
2024-01-25 14:55:00,150.49,150.52,150.3,150.37,8288.0,143.6522,143.6808,143.4708,143.5376,8288.0
2024-01-25 15:00:00,150.4,150.47,150.4,150.41,2507.0,143.5662,143.6331,143.5662,143.5758,2507.0
2024-01-25 15:05:00,150.46,150.46,150.38,150.46,3471.0,143.6235,143.6235,143.5471,143.6235,3471.0
2024-01-25 15:10:00,150.43,150.6,150.42,150.46,17072.0,143.5949,143.7572,143.5853,143.6235,17072.0
2024-01-25 15:15:00,150.45,150.46,150.27,150.34,10830.0,143.614,143.6235,143.4421,143.509,10830.0
2024-01-25 15:20:00,150.46,150.61,150.36,150.55,4353.0,143.6235,143.7667,143.5281,143.7094,4353.0
2024-01-25 15:25:00,150.55,150.69,150.55,150.61,5935.0,143.7094,143.8431,143.7094,143.7667,5935.0
2024-01-25 15:30:00,150.6,150.87,150.54,150.79,10852.0,143.7572,144.0149,143.6999,143.9385,10852.0
2024-01-25 15:35:00,150.82,150.96,150.78,150.85,12152.0,143.9672,144.1008,143.929,143.9958,12152.0
2024-01-25 15:40:00,150.82,150.87,150.75,150.81,10737.0,143.9672,144.0149,143.9003,143.9576,10737.0
2024-01-25 15:45:00,150.79,150.8,150.64,150.76,11331.0,143.9385,143.9481,143.7953,143.9099,11331.0
2024-01-25 15:50:00,150.77,151.07,150.77,151.01,34848.0,143.9194,144.2058,143.9194,144.1485,34848.0
2024-01-25 15:55:00,151.03,151.3,150.96,151.26,71168.0,144.1676,144.4253,144.1008,144.3872,71168.0
2024-01-26 09:30:00,151.07,152.12,151.07,151.88,28764.0,144.2058,145.2081,144.2058,144.979,28764.0
2024-01-26 09:35:00,152.09,152.28,151.68,152.11,9000.0,145.1795,145.3608,144.7881,145.1985,9000.0
2024-01-26 09:40:00,152.21,152.25,151.52,151.53,7389.0,145.294,145.3322,144.6354,144.6449,7389.0
2024-01-26 09:45:00,151.6,151.77,151.53,151.76,4963.0,144.7117,144.874,144.6449,144.8644,4963.0
2024-01-26 09:50:00,151.78,151.78,151.55,151.71,2620.0,144.8835,144.8835,144.664,144.8167,2620.0
2024-01-26 09:55:00,151.65,151.65,151.39,151.54,2720.0,144.7594,144.7594,144.5113,144.6544,2720.0
2024-01-26 10:00:00,151.48,151.54,151.16,151.2,6443.0,144.5972,144.6544,144.2917,144.3299,6443.0
2024-01-26 10:05:00,151.21,151.26,150.94,151.1,8906.0,144.3394,144.3872,144.0817,144.2344,8906.0
2024-01-26 10:10:00,151.13,151.35,151.08,151.09,2764.0,144.2631,144.4731,144.2153,144.2249,2764.0
2024-01-26 10:15:00,151.03,151.03,150.58,150.86,3211.0,144.1676,144.1676,143.7381,144.0053,3211.0
2024-01-26 10:20:00,150.89,151.06,150.88,150.97,3809.0,144.034,144.1963,144.0244,144.1103,3809.0
2024-01-26 10:25:00,151.02,151.07,150.81,150.9,1828.0,144.1581,144.2058,143.9576,144.0435,1828.0
2024-01-26 10:30:00,150.88,150.96,150.76,150.87,3794.0,144.0244,144.1008,143.9099,144.0149,3794.0
2024-01-26 10:35:00,150.87,151.02,150.76,151.02,5379.0,144.0149,144.1581,143.9099,144.1581,5379.0
2024-01-26 10:40:00,151.06,151.44,151.06,151.43,7848.0,144.1963,144.559,144.1963,144.5494,7848.0
2024-01-26 10:45:00,151.46,151.57,151.36,151.53,9470.0,144.5781,144.6831,144.4826,144.6449,9470.0
2024-01-26 10:50:00,151.52,151.61,151.34,151.38,4072.0,144.6354,144.7213,144.4635,144.5017,4072.0
2024-01-26 10:55:00,151.37,151.48,151.26,151.47,4284.0,144.4922,144.5972,144.3872,144.5876,4284.0
2024-01-26 11:00:00,151.45,151.47,151.25,151.32,5230.0,144.5685,144.5876,144.3776,144.4444,5230.0
2024-01-26 11:05:00,151.37,151.44,151.28,151.39,3345.0,144.4922,144.559,144.4063,144.5113,3345.0
2024-01-26 11:10:00,151.37,151.37,151.26,151.3,2399.0,144.4922,144.4922,144.3872,144.4253,2399.0
2024-01-26 11:15:00,151.26,151.3,151.19,151.21,3831.0,144.3872,144.4253,144.3203,144.3394,3831.0
2024-01-26 11:20:00,151.2,151.45,151.2,151.38,5022.0,144.3299,144.5685,144.3299,144.5017,5022.0
2024-01-26 11:25:00,151.44,151.45,151.32,151.38,2459.0,144.559,144.5685,144.4444,144.5017,2459.0
2024-01-26 11:30:00,151.42,151.42,151.31,151.37,1612.0,144.5399,144.5399,144.4349,144.4922,1612.0
2024-01-26 11:35:00,151.36,151.41,151.26,151.29,2150.0,144.4826,144.5303,144.3872,144.4158,2150.0
2024-01-26 11:40:00,151.21,151.31,151.14,151.27,4100.0,144.3394,144.4349,144.2726,144.3967,4100.0
2024-01-26 11:45:00,151.31,151.4,151.21,151.37,1965.0,144.4349,144.5208,144.3394,144.4922,1965.0
2024-01-26 11:50:00,151.33,151.44,151.33,151.44,2033.0,144.454,144.559,144.454,144.559,2033.0
2024-01-26 11:55:00,151.43,151.62,151.39,151.62,1503.0,144.5494,144.7308,144.5113,144.7308,1503.0
2024-01-26 12:00:00,151.61,151.62,151.49,151.54,2750.0,144.7213,144.7308,144.6067,144.6544,2750.0
2024-01-26 12:05:00,151.53,151.64,151.5,151.5,3136.0,144.6449,144.7499,144.6163,144.6163,3136.0
2024-01-26 12:10:00,151.51,151.63,151.5,151.59,3231.0,144.6258,144.7404,144.6163,144.7022,3231.0
2024-01-26 12:15:00,151.63,151.63,151.5,151.53,3824.0,144.7404,144.7404,144.6163,144.6449,3824.0
2024-01-26 12:20:00,151.53,151.6,151.39,151.44,2368.0,144.6449,144.7117,144.5113,144.559,2368.0
2024-01-26 12:25:00,151.46,151.6,151.44,151.6,4441.0,144.5781,144.7117,144.559,144.7117,4441.0
2024-01-26 12:30:00,151.6,151.6,151.44,151.5,4137.0,144.7117,144.7117,144.559,144.6163,4137.0
2024-01-26 12:35:00,151.5,151.52,151.29,151.29,3424.0,144.6163,144.6354,144.4158,144.4158,3424.0
2024-01-26 12:40:00,151.37,151.44,151.32,151.44,3689.0,144.4922,144.559,144.4444,144.559,3689.0
2024-01-26 12:45:00,151.52,151.65,151.52,151.58,9375.0,144.6354,144.7594,144.6354,144.6926,9375.0
2024-01-26 12:50:00,151.57,151.61,151.46,151.56,2051.0,144.6831,144.7213,144.5781,144.6735,2051.0
2024-01-26 12:55:00,151.57,151.69,151.56,151.69,3045.0,144.6831,144.7976,144.6735,144.7976,3045.0
2024-01-26 13:00:00,151.68,151.81,151.59,151.81,3540.0,144.7881,144.9122,144.7022,144.9122,3540.0
2024-01-26 13:05:00,151.76,151.8,151.7,151.78,2287.0,144.8644,144.9026,144.8072,144.8835,2287.0
2024-01-26 13:10:00,151.74,151.78,151.7,151.72,4754.0,144.8454,144.8835,144.8072,144.8263,4754.0
2024-01-26 13:15:00,151.71,151.76,151.67,151.74,4941.0,144.8167,144.8644,144.7785,144.8454,4941.0
2024-01-26 13:20:00,151.75,151.86,151.74,151.85,11221.0,144.8549,144.9599,144.8454,144.9504,11221.0
2024-01-26 13:25:00,151.88,152.02,151.88,151.93,8374.0,144.979,145.1126,144.979,145.0267,8374.0
2024-01-26 13:30:00,151.96,152.0,151.74,151.74,1606.0,145.0554,145.0935,144.8454,144.8454,1606.0
2024-01-26 13:35:00,151.78,151.79,151.64,151.69,1821.0,144.8835,144.8931,144.7499,144.7976,1821.0
2024-01-26 13:40:00,151.66,151.66,151.44,151.59,17020.0,144.769,144.769,144.559,144.7022,17020.0
2024-01-26 13:45:00,151.59,151.62,151.47,151.56,4451.0,144.7022,144.7308,144.5876,144.6735,4451.0
2024-01-26 13:50:00,151.58,151.61,151.47,151.54,3721.0,144.6926,144.7213,144.5876,144.6544,3721.0
2024-01-26 13:55:00,151.56,151.72,151.56,151.69,2828.0,144.6735,144.8263,144.6735,144.7976,2828.0
2024-01-26 14:00:00,151.67,151.74,151.65,151.73,10478.0,144.7785,144.8454,144.7594,144.8358,10478.0
2024-01-26 14:05:00,151.72,151.84,151.7,151.8,5278.0,144.8263,144.9408,144.8072,144.9026,5278.0
2024-01-26 14:10:00,151.8,151.85,151.73,151.83,4676.0,144.9026,144.9504,144.8358,144.9313,4676.0
2024-01-26 14:15:00,151.84,151.95,151.83,151.88,2149.0,144.9408,145.0458,144.9313,144.979,2149.0
2024-01-26 14:20:00,151.9,151.9,151.76,151.77,2202.0,144.9981,144.9981,144.8644,144.874,2202.0
2024-01-26 14:25:00,151.75,151.78,151.67,151.74,3321.0,144.8549,144.8835,144.7785,144.8454,3321.0
2024-01-26 14:30:00,151.74,151.78,151.69,151.75,3541.0,144.8454,144.8835,144.7976,144.8549,3541.0
2024-01-26 14:35:00,151.78,151.84,151.77,151.82,3658.0,144.8835,144.9408,144.874,144.9217,3658.0
2024-01-26 14:40:00,151.82,152.02,151.82,152.01,6669.0,144.9217,145.1126,144.9217,145.1031,6669.0
2024-01-26 14:45:00,152.01,152.02,151.89,151.89,2798.0,145.1031,145.1126,144.9885,144.9885,2798.0
2024-01-26 14:50:00,151.9,152.03,151.89,151.97,11143.0,144.9981,145.1222,144.9885,145.0649,11143.0
2024-01-26 14:55:00,151.99,152.04,151.88,151.99,6800.0,145.084,145.1317,144.979,145.084,6800.0
2024-01-26 15:00:00,151.99,152.02,151.95,152.0,5989.0,145.084,145.1126,145.0458,145.0935,5989.0
2024-01-26 15:05:00,151.96,152.02,151.87,151.89,5573.0,145.0554,145.1126,144.9694,144.9885,5573.0
2024-01-26 15:10:00,151.88,151.89,151.82,151.89,4026.0,144.979,144.9885,144.9217,144.9885,4026.0
2024-01-26 15:15:00,151.89,151.91,151.77,151.83,6245.0,144.9885,145.0076,144.874,144.9313,6245.0
2024-01-26 15:20:00,151.84,151.84,151.69,151.73,3926.0,144.9408,144.9408,144.7976,144.8358,3926.0
2024-01-26 15:25:00,151.74,151.84,151.69,151.75,5843.0,144.8454,144.9408,144.7976,144.8549,5843.0
2024-01-26 15:30:00,151.81,151.81,151.68,151.68,7816.0,144.9122,144.9122,144.7881,144.7881,7816.0
2024-01-26 15:35:00,151.66,151.79,151.66,151.77,7801.0,144.769,144.8931,144.769,144.874,7801.0
2024-01-26 15:40:00,151.75,151.83,151.68,151.74,6154.0,144.8549,144.9313,144.7881,144.8454,6154.0
2024-01-26 15:45:00,151.75,151.75,151.59,151.6,14628.0,144.8549,144.8549,144.7022,144.7117,14628.0
2024-01-26 15:50:00,151.59,151.61,151.44,151.58,29280.0,144.7022,144.7213,144.559,144.6926,29280.0
2024-01-26 15:55:00,151.62,151.63,151.44,151.6,58521.0,144.7308,144.7404,144.559,144.7117,58521.0
2024-01-29 09:30:00,151.0,151.74,151.0,151.74,20679.0,144.139,144.8454,144.139,144.8454,20679.0
2024-01-29 09:35:00,151.63,151.78,151.13,151.26,8698.0,144.7404,144.8835,144.2631,144.3872,8698.0
2024-01-29 09:40:00,151.24,151.24,150.83,151.07,3650.0,144.3681,144.3681,143.9767,144.2058,3650.0
2024-01-29 09:45:00,151.15,151.36,150.84,151.09,4502.0,144.2822,144.4826,143.9862,144.2249,4502.0
2024-01-29 09:50:00,151.05,151.35,151.04,151.29,2812.0,144.1867,144.4731,144.1772,144.4158,2812.0
2024-01-29 09:55:00,151.39,151.65,151.3,151.58,3406.0,144.5113,144.7594,144.4253,144.6926,3406.0
2024-01-29 10:00:00,151.59,151.91,151.51,151.84,4863.0,144.7022,145.0076,144.6258,144.9408,4863.0
2024-01-29 10:05:00,151.82,152.32,151.82,152.32,16742.0,144.9217,145.399,144.9217,145.399,16742.0
2024-01-29 10:10:00,152.28,152.3,152.12,152.24,3987.0,145.3608,145.3799,145.2081,145.3226,3987.0
2024-01-29 10:15:00,152.14,152.48,152.03,152.48,5002.0,145.2272,145.5517,145.1222,145.5517,5002.0
2024-01-29 10:20:00,152.4,152.55,152.13,152.14,9753.0,145.4754,145.6185,145.2176,145.2272,9753.0
2024-01-29 10:25:00,152.2,152.29,152.1,152.29,2226.0,145.2845,145.3704,145.189,145.3704,2226.0
2024-01-29 10:30:00,152.31,152.33,152.09,152.22,6286.0,145.3895,145.4085,145.1795,145.3035,6286.0
2024-01-29 10:35:00,152.23,152.45,152.23,152.44,7092.0,145.3131,145.5231,145.3131,145.5135,7092.0
2024-01-29 10:40:00,152.42,152.42,152.26,152.26,3743.0,145.4945,145.4945,145.3417,145.3417,3743.0
2024-01-29 10:45:00,152.3,152.3,152.05,152.05,2715.0,145.3799,145.3799,145.1413,145.1413,2715.0
2024-01-29 10:50:00,152.1,152.19,152.01,152.01,2678.0,145.189,145.2749,145.1031,145.1031,2678.0
2024-01-29 10:55:00,151.97,151.97,151.85,151.93,2246.0,145.0649,145.0649,144.9504,145.0267,2246.0
2024-01-29 11:00:00,151.93,151.97,151.84,151.94,2841.0,145.0267,145.0649,144.9408,145.0363,2841.0
2024-01-29 11:05:00,151.91,152.0,151.87,151.99,5360.0,145.0076,145.0935,144.9694,145.084,5360.0
2024-01-29 11:10:00,151.97,152.01,151.9,151.9,3402.0,145.0649,145.1031,144.9981,144.9981,3402.0
2024-01-29 11:15:00,151.87,151.91,151.81,151.83,3621.0,144.9694,145.0076,144.9122,144.9313,3621.0
2024-01-29 11:20:00,151.88,151.88,151.68,151.69,2973.0,144.979,144.979,144.7881,144.7976,2973.0
2024-01-29 11:25:00,151.69,151.88,151.64,151.81,6401.0,144.7976,144.979,144.7499,144.9122,6401.0
2024-01-29 11:30:00,151.79,151.82,151.66,151.71,3651.0,144.8931,144.9217,144.769,144.8167,3651.0
2024-01-29 11:35:00,151.71,151.82,151.68,151.77,6279.0,144.8167,144.9217,144.7881,144.874,6279.0
2024-01-29 11:40:00,151.84,151.9,151.74,151.78,5562.0,144.9408,144.9981,144.8454,144.8835,5562.0
2024-01-29 11:45:00,151.78,151.82,151.71,151.81,5610.0,144.8835,144.9217,144.8167,144.9122,5610.0
2024-01-29 11:50:00,151.81,151.82,151.64,151.7,5751.0,144.9122,144.9217,144.7499,144.8072,5751.0
2024-01-29 11:55:00,151.71,151.71,151.58,151.68,4826.0,144.8167,144.8167,144.6926,144.7881,4826.0
2024-01-29 12:00:00,151.65,151.66,151.46,151.54,5823.0,144.7594,144.769,144.5781,144.6544,5823.0
2024-01-29 12:05:00,151.5,151.51,151.42,151.49,8283.0,144.6163,144.6258,144.5399,144.6067,8283.0
2024-01-29 12:10:00,151.5,151.64,151.5,151.56,3980.0,144.6163,144.7499,144.6163,144.6735,3980.0
2024-01-29 12:15:00,151.55,151.6,151.49,151.52,3776.0,144.664,144.7117,144.6067,144.6354,3776.0
2024-01-29 12:20:00,151.53,151.72,151.53,151.7,4122.0,144.6449,144.8263,144.6449,144.8072,4122.0
2024-01-29 12:25:00,151.7,151.74,151.51,151.58,4713.0,144.8072,144.8454,144.6258,144.6926,4713.0
2024-01-29 12:30:00,151.6,151.65,151.56,151.65,2393.0,144.7117,144.7594,144.6735,144.7594,2393.0
2024-01-29 12:35:00,151.62,151.78,151.62,151.76,3920.0,144.7308,144.8835,144.7308,144.8644,3920.0
2024-01-29 12:40:00,151.77,151.78,151.67,151.76,4684.0,144.874,144.8835,144.7785,144.8644,4684.0
2024-01-29 12:45:00,151.74,151.74,151.57,151.58,6114.0,144.8454,144.8454,144.6831,144.6926,6114.0
2024-01-29 12:50:00,151.58,151.63,151.45,151.56,10301.0,144.6926,144.7404,144.5685,144.6735,10301.0
2024-01-29 12:55:00,151.56,151.71,151.53,151.69,4747.0,144.6735,144.8167,144.6449,144.7976,4747.0
2024-01-29 13:00:00,151.7,151.76,151.57,151.76,5516.0,144.8072,144.8644,144.6831,144.8644,5516.0
2024-01-29 13:05:00,151.79,151.9,151.79,151.9,2788.0,144.8931,144.9981,144.8931,144.9981,2788.0
2024-01-29 13:10:00,151.9,152.0,151.85,152.0,2181.0,144.9981,145.0935,144.9504,145.0935,2181.0
2024-01-29 13:15:00,151.97,152.01,151.92,152.0,5542.0,145.0649,145.1031,145.0172,145.0935,5542.0
2024-01-29 13:20:00,151.97,152.06,151.97,152.03,4165.0,145.0649,145.1508,145.0649,145.1222,4165.0
2024-01-29 13:25:00,152.08,152.16,152.07,152.16,5462.0,145.1699,145.2463,145.1604,145.2463,5462.0
2024-01-29 13:30:00,152.17,152.17,152.03,152.12,2999.0,145.2558,145.2558,145.1222,145.2081,2999.0
2024-01-29 13:35:00,152.12,152.22,152.12,152.16,3730.0,145.2081,145.3035,145.2081,145.2463,3730.0
2024-01-29 13:40:00,152.18,152.24,152.13,152.13,3235.0,145.2654,145.3226,145.2176,145.2176,3235.0
2024-01-29 13:45:00,152.18,152.29,152.16,152.29,2562.0,145.2654,145.3704,145.2463,145.3704,2562.0
2024-01-29 13:50:00,152.25,152.29,152.18,152.28,4102.0,145.3322,145.3704,145.2654,145.3608,4102.0
2024-01-29 13:55:00,152.3,152.36,152.29,152.36,3625.0,145.3799,145.4372,145.3704,145.4372,3625.0
2024-01-29 14:00:00,152.33,152.43,152.32,152.35,4534.0,145.4085,145.504,145.399,145.4276,4534.0
2024-01-29 14:05:00,152.36,152.42,152.34,152.39,7755.0,145.4372,145.4945,145.4181,145.4658,7755.0
2024-01-29 14:10:00,152.4,152.46,152.36,152.39,4976.0,145.4754,145.5326,145.4372,145.4658,4976.0
2024-01-29 14:15:00,152.42,152.44,152.32,152.35,3691.0,145.4945,145.5135,145.399,145.4276,3691.0
2024-01-29 14:20:00,152.37,152.38,152.25,152.25,4264.0,145.4467,145.4563,145.3322,145.3322,4264.0
2024-01-29 14:25:00,152.24,152.31,152.17,152.3,5038.0,145.3226,145.3895,145.2558,145.3799,5038.0
2024-01-29 14:30:00,152.31,152.34,152.26,152.32,3118.0,145.3895,145.4181,145.3417,145.399,3118.0
2024-01-29 14:35:00,152.33,152.39,152.3,152.35,3313.0,145.4085,145.4658,145.3799,145.4276,3313.0
2024-01-29 14:40:00,152.37,152.44,152.33,152.44,6908.0,145.4467,145.5135,145.4085,145.5135,6908.0
2024-01-29 14:45:00,152.47,152.47,152.25,152.25,8898.0,145.5422,145.5422,145.3322,145.3322,8898.0
2024-01-29 14:50:00,152.23,152.27,152.19,152.22,3272.0,145.3131,145.3513,145.2749,145.3035,3272.0
2024-01-29 14:55:00,152.25,152.4,152.25,152.38,5384.0,145.3322,145.4754,145.3322,145.4563,5384.0
2024-01-29 15:00:00,152.38,152.86,152.37,152.78,13186.0,145.4563,145.9145,145.4467,145.8381,13186.0
2024-01-29 15:05:00,152.78,152.96,152.68,152.79,11418.0,145.8381,146.0099,145.7426,145.8476,11418.0
2024-01-29 15:10:00,152.81,152.94,152.79,152.93,6021.0,145.8667,145.9908,145.8476,145.9813,6021.0
2024-01-29 15:15:00,152.98,153.25,152.92,153.25,14124.0,146.029,146.2867,145.9717,146.2867,14124.0
2024-01-29 15:20:00,153.24,153.31,153.2,153.29,10084.0,146.2772,146.344,146.239,146.3249,10084.0
2024-01-29 15:25:00,153.29,153.41,153.1,153.14,11611.0,146.3249,146.4395,146.1436,146.1817,11611.0
2024-01-29 15:30:00,153.17,153.21,153.06,153.06,8986.0,146.2104,146.2486,146.1054,146.1054,8986.0
2024-01-29 15:35:00,153.06,153.1,152.97,152.97,9373.0,146.1054,146.1436,146.0195,146.0195,9373.0
2024-01-29 15:40:00,152.96,152.96,152.8,152.81,6432.0,146.0099,146.0099,145.8572,145.8667,6432.0
2024-01-29 15:45:00,152.79,152.85,152.67,152.67,12510.0,145.8476,145.9049,145.7331,145.7331,12510.0
2024-01-29 15:50:00,152.66,153.07,152.64,152.98,20242.0,145.7236,146.1149,145.7045,146.029,20242.0
2024-01-29 15:55:00,153.04,153.51,153.03,153.48,65635.0,146.0863,146.5349,146.0767,146.5063,65635.0
2024-01-30 09:30:00,153.3,153.55,152.91,153.18,19387.0,146.3345,146.5731,145.9622,146.2199,19387.0
2024-01-30 09:35:00,153.34,153.51,153.27,153.35,7139.0,146.3727,146.5349,146.3058,146.3822,7139.0
2024-01-30 09:40:00,153.46,153.6,153.31,153.35,6450.0,146.4872,146.6208,146.344,146.3822,6450.0
2024-01-30 09:45:00,153.27,153.45,152.81,153.42,25931.0,146.3058,146.4777,145.8667,146.449,25931.0
2024-01-30 09:50:00,153.49,153.89,153.29,153.86,13135.0,146.5158,146.8977,146.3249,146.869,13135.0
2024-01-30 09:55:00,153.96,154.44,153.95,154.39,16917.0,146.9645,147.4227,146.9549,147.3749,16917.0
2024-01-30 10:00:00,154.22,154.22,153.18,153.24,7618.0,147.2127,147.2127,146.2199,146.2772,7618.0
2024-01-30 10:05:00,153.22,153.45,153.16,153.45,8776.0,146.2581,146.4777,146.2008,146.4777,8776.0
2024-01-30 10:10:00,153.56,153.6,153.41,153.58,5820.0,146.5827,146.6208,146.4395,146.6017,5820.0
2024-01-30 10:15:00,153.55,153.67,153.54,153.65,6267.0,146.5731,146.6877,146.5636,146.6686,6267.0
2024-01-30 10:20:00,153.65,153.93,153.63,153.91,3442.0,146.6686,146.9358,146.6495,146.9168,3442.0
2024-01-30 10:25:00,153.89,153.94,153.74,153.85,6137.0,146.8977,146.9454,146.7545,146.8595,6137.0
2024-01-30 10:30:00,153.77,154.01,153.75,154.01,5190.0,146.7831,147.0122,146.764,147.0122,5190.0
2024-01-30 10:35:00,154.04,154.13,153.5,153.53,6766.0,147.0408,147.1268,146.5254,146.554,6766.0
2024-01-30 10:40:00,153.5,153.83,153.48,153.83,5171.0,146.5254,146.8404,146.5063,146.8404,5171.0
2024-01-30 10:45:00,153.82,153.86,153.74,153.75,5925.0,146.8308,146.869,146.7545,146.764,5925.0
2024-01-30 10:50:00,153.69,153.91,153.69,153.76,1000.0,146.7068,146.9168,146.7068,146.7736,1000.0
2024-01-30 10:55:00,153.76,153.93,153.74,153.82,4105.0,146.7736,146.9358,146.7545,146.8308,4105.0
2024-01-30 11:00:00,153.85,153.96,153.8,153.82,2554.0,146.8595,146.9645,146.8118,146.8308,2554.0
2024-01-30 11:05:00,153.8,153.85,153.6,153.73,6042.0,146.8118,146.8595,146.6208,146.7449,6042.0
2024-01-30 11:10:00,153.72,153.72,153.53,153.55,6260.0,146.7354,146.7354,146.554,146.5731,6260.0
2024-01-30 11:15:00,153.58,153.66,153.35,153.35,4235.0,146.6017,146.6781,146.3822,146.3822,4235.0
2024-01-30 11:20:00,153.33,153.67,153.31,153.63,2264.0,146.3631,146.6877,146.344,146.6495,2264.0
2024-01-30 11:25:00,153.61,153.71,153.59,153.68,5307.0,146.6304,146.7258,146.6113,146.6972,5307.0
2024-01-30 11:30:00,153.68,153.86,153.67,153.75,3472.0,146.6972,146.869,146.6877,146.764,3472.0
2024-01-30 11:35:00,153.78,153.96,153.78,153.96,3572.0,146.7927,146.9645,146.7927,146.9645,3572.0
2024-01-30 11:40:00,154.0,154.04,153.88,153.99,4224.0,147.0027,147.0408,146.8881,146.9931,4224.0
2024-01-30 11:45:00,153.99,154.11,153.93,154.08,9103.0,146.9931,147.1077,146.9358,147.079,9103.0
2024-01-30 11:50:00,154.11,154.18,154.06,154.15,3863.0,147.1077,147.1745,147.0599,147.1459,3863.0
2024-01-30 11:55:00,154.2,154.22,154.0,154.06,3624.0,147.1936,147.2127,147.0027,147.0599,3624.0
2024-01-30 12:00:00,154.04,154.04,153.93,153.99,4044.0,147.0408,147.0408,146.9358,146.9931,4044.0
2024-01-30 12:05:00,153.97,154.03,153.89,153.97,2392.0,146.974,147.0313,146.8977,146.974,2392.0
2024-01-30 12:10:00,154.0,154.22,153.96,154.15,8590.0,147.0027,147.2127,146.9645,147.1459,8590.0
2024-01-30 12:15:00,154.14,154.26,153.89,153.96,5953.0,147.1363,147.2509,146.8977,146.9645,5953.0
2024-01-30 12:20:00,153.91,153.97,153.9,153.9,4616.0,146.9168,146.974,146.9072,146.9072,4616.0
2024-01-30 12:25:00,153.94,153.98,153.87,153.89,16702.0,146.9454,146.9836,146.8786,146.8977,16702.0
2024-01-30 12:30:00,153.9,153.99,153.84,153.93,5180.0,146.9072,146.9931,146.8499,146.9358,5180.0
2024-01-30 12:35:00,153.82,153.86,153.78,153.83,1013.0,146.8308,146.869,146.7927,146.8404,1013.0
2024-01-30 12:40:00,153.84,153.88,153.73,153.87,3480.0,146.8499,146.8881,146.7449,146.8786,3480.0
2024-01-30 12:45:00,153.89,154.06,153.89,154.05,1619.0,146.8977,147.0599,146.8977,147.0504,1619.0
2024-01-30 12:50:00,154.06,154.09,154.02,154.08,6493.0,147.0599,147.0886,147.0218,147.079,6493.0
2024-01-30 12:55:00,154.06,154.1,153.85,153.87,2938.0,147.0599,147.0981,146.8595,146.8786,2938.0
2024-01-30 13:00:00,153.85,153.9,153.82,153.86,2181.0,146.8595,146.9072,146.8308,146.869,2181.0
2024-01-30 13:05:00,153.86,153.86,153.68,153.72,5016.0,146.869,146.869,146.6972,146.7354,5016.0
2024-01-30 13:10:00,153.71,153.82,153.71,153.8,9294.0,146.7258,146.8308,146.7258,146.8118,9294.0
2024-01-30 13:15:00,153.83,153.93,153.77,153.79,4007.0,146.8404,146.9358,146.7831,146.8022,4007.0
2024-01-30 13:20:00,153.79,153.81,153.65,153.65,6768.0,146.8022,146.8213,146.6686,146.6686,6768.0
2024-01-30 13:25:00,153.65,153.67,153.54,153.59,8169.0,146.6686,146.6877,146.5636,146.6113,8169.0
2024-01-30 13:30:00,153.6,153.6,153.53,153.56,4867.0,146.6208,146.6208,146.554,146.5827,4867.0
2024-01-30 13:35:00,153.57,153.57,153.48,153.49,3339.0,146.5922,146.5922,146.5063,146.5158,3339.0
2024-01-30 13:40:00,153.5,153.57,153.47,153.48,5512.0,146.5254,146.5922,146.4967,146.5063,5512.0
2024-01-30 13:45:00,153.48,153.6,153.48,153.59,5259.0,146.5063,146.6208,146.5063,146.6113,5259.0
2024-01-30 13:50:00,153.6,153.75,153.59,153.73,5645.0,146.6208,146.764,146.6113,146.7449,5645.0
2024-01-30 13:55:00,153.73,153.75,153.57,153.62,8426.0,146.7449,146.764,146.5922,146.6399,8426.0
2024-01-30 14:00:00,153.63,153.84,153.62,153.81,2351.0,146.6495,146.8499,146.6399,146.8213,2351.0
2024-01-30 14:05:00,153.87,154.1,153.84,154.1,4763.0,146.8786,147.0981,146.8499,147.0981,4763.0
2024-01-30 14:10:00,154.12,154.35,154.11,154.28,5711.0,147.1172,147.3368,147.1077,147.2699,5711.0
2024-01-30 14:15:00,154.28,154.3,154.15,154.16,2882.0,147.2699,147.289,147.1459,147.1554,2882.0
2024-01-30 14:20:00,154.17,154.24,154.15,154.22,6656.0,147.1649,147.2318,147.1459,147.2127,6656.0
2024-01-30 14:25:00,154.23,154.27,154.19,154.24,4443.0,147.2222,147.2604,147.184,147.2318,4443.0
2024-01-30 14:30:00,154.22,154.26,154.18,154.22,3223.0,147.2127,147.2509,147.1745,147.2127,3223.0
2024-01-30 14:35:00,154.2,154.2,154.05,154.08,4486.0,147.1936,147.1936,147.0504,147.079,4486.0
2024-01-30 14:40:00,154.09,154.29,154.08,154.25,4665.0,147.0886,147.2795,147.079,147.2413,4665.0
2024-01-30 14:45:00,154.22,154.29,154.15,154.21,3002.0,147.2127,147.2795,147.1459,147.2031,3002.0
2024-01-30 14:50:00,154.19,154.24,154.17,154.22,2972.0,147.184,147.2318,147.1649,147.2127,2972.0
2024-01-30 14:55:00,154.21,154.23,154.18,154.19,4965.0,147.2031,147.2222,147.1745,147.184,4965.0
2024-01-30 15:00:00,154.24,154.26,154.2,154.24,2854.0,147.2318,147.2509,147.1936,147.2318,2854.0
2024-01-30 15:05:00,154.24,154.42,154.23,154.39,14120.0,147.2318,147.4036,147.2222,147.3749,14120.0
2024-01-30 15:10:00,154.41,154.44,154.31,154.36,8026.0,147.394,147.4227,147.2986,147.3463,8026.0
2024-01-30 15:15:00,154.37,154.53,154.35,154.53,6913.0,147.3559,147.5086,147.3368,147.5086,6913.0
2024-01-30 15:20:00,154.53,154.72,154.52,154.65,20468.0,147.5086,147.69,147.499,147.6231,20468.0
2024-01-30 15:25:00,154.64,154.71,154.58,154.69,8578.0,147.6136,147.6804,147.5563,147.6613,8578.0
2024-01-30 15:30:00,154.69,154.69,154.52,154.52,16680.0,147.6613,147.6613,147.499,147.499,16680.0
2024-01-30 15:35:00,154.5,154.52,154.4,154.5,8981.0,147.4799,147.499,147.3845,147.4799,8981.0
2024-01-30 15:40:00,154.48,154.53,154.43,154.43,11776.0,147.4609,147.5086,147.4131,147.4131,11776.0
2024-01-30 15:45:00,154.41,154.51,154.39,154.4,14468.0,147.394,147.4895,147.3749,147.3845,14468.0
2024-01-30 15:50:00,154.42,154.47,154.12,154.14,24057.0,147.4036,147.4513,147.1172,147.1363,24057.0
2024-01-30 15:55:00,154.14,154.35,154.01,154.28,56209.0,147.1363,147.3368,147.0122,147.2699,56209.0
2024-01-31 09:30:00,151.77,153.62,151.55,153.56,52745.0,144.874,146.6399,144.664,146.5827,52745.0
2024-01-31 09:35:00,153.44,154.56,153.41,154.53,19031.0,146.4681,147.5372,146.4395,147.5086,19031.0
2024-01-31 09:40:00,154.31,155.4,154.29,154.96,16713.0,147.2986,148.3391,147.2795,147.919,16713.0
2024-01-31 09:45:00,154.85,154.96,153.2,153.48,37754.0,147.814,147.919,146.239,146.5063,37754.0
2024-01-31 09:50:00,153.44,153.54,152.82,153.05,12781.0,146.4681,146.5636,145.8763,146.0958,12781.0
2024-01-31 09:55:00,152.93,153.07,152.67,152.95,9708.0,145.9813,146.1149,145.7331,146.0004,9708.0
2024-01-31 10:00:00,153.03,153.26,152.84,152.9,9607.0,146.0767,146.2963,145.8954,145.9526,9607.0
2024-01-31 10:05:00,152.9,153.02,152.6,152.78,7905.0,145.9526,146.0672,145.6663,145.8381,7905.0
2024-01-31 10:10:00,152.84,153.05,152.74,152.94,16045.0,145.8954,146.0958,145.7999,145.9908,16045.0
2024-01-31 10:15:00,152.97,153.51,152.92,153.39,10574.0,146.0195,146.5349,145.9717,146.4204,10574.0
2024-01-31 10:20:00,153.27,153.67,153.27,153.48,8368.0,146.3058,146.6877,146.3058,146.5063,8368.0
2024-01-31 10:25:00,153.58,154.16,153.58,154.03,9091.0,146.6017,147.1554,146.6017,147.0313,9091.0
2024-01-31 10:30:00,154.05,154.19,153.9,154.02,7026.0,147.0504,147.184,146.9072,147.0218,7026.0
2024-01-31 10:35:00,153.92,154.13,153.81,153.94,9923.0,146.9263,147.1268,146.8213,146.9454,9923.0
2024-01-31 10:40:00,153.88,153.93,153.56,153.69,14741.0,146.8881,146.9358,146.5827,146.7068,14741.0
2024-01-31 10:45:00,153.69,153.78,153.57,153.58,9622.0,146.7068,146.7927,146.5922,146.6017,9622.0
2024-01-31 10:50:00,153.48,153.69,153.33,153.58,9421.0,146.5063,146.7068,146.3631,146.6017,9421.0
2024-01-31 10:55:00,153.69,153.85,153.63,153.81,6779.0,146.7068,146.8595,146.6495,146.8213,6779.0
2024-01-31 11:00:00,153.69,153.97,153.69,153.91,4832.0,146.7068,146.974,146.7068,146.9168,4832.0
2024-01-31 11:05:00,153.91,154.08,153.91,154.03,7392.0,146.9168,147.079,146.9168,147.0313,7392.0
2024-01-31 11:10:00,153.97,154.34,153.92,154.31,8087.0,146.974,147.3272,146.9263,147.2986,8087.0
2024-01-31 11:15:00,154.26,154.31,153.68,153.78,15818.0,147.2509,147.2986,146.6972,146.7927,15818.0
2024-01-31 11:20:00,153.82,153.82,153.53,153.6,10057.0,146.8308,146.8308,146.554,146.6208,10057.0
2024-01-31 11:25:00,153.55,153.7,153.42,153.61,10945.0,146.5731,146.7163,146.449,146.6304,10945.0
2024-01-31 11:30:00,153.63,153.65,153.55,153.63,5571.0,146.6495,146.6686,146.5731,146.6495,5571.0
2024-01-31 11:35:00,153.6,153.6,153.24,153.25,10637.0,146.6208,146.6208,146.2772,146.2867,10637.0
2024-01-31 11:40:00,153.25,153.35,152.92,152.93,10757.0,146.2867,146.3822,145.9717,145.9813,10757.0
2024-01-31 11:45:00,152.93,153.31,152.88,153.31,15521.0,145.9813,146.344,145.9336,146.344,15521.0
2024-01-31 11:50:00,153.36,153.63,153.36,153.49,3360.0,146.3917,146.6495,146.3917,146.5158,3360.0
2024-01-31 11:55:00,153.52,153.74,153.47,153.61,4911.0,146.5445,146.7545,146.4967,146.6304,4911.0
2024-01-31 12:00:00,153.52,153.58,153.45,153.47,10840.0,146.5445,146.6017,146.4777,146.4967,10840.0
2024-01-31 12:05:00,153.45,153.65,153.39,153.61,16948.0,146.4777,146.6686,146.4204,146.6304,16948.0
2024-01-31 12:10:00,153.67,153.67,153.51,153.59,5351.0,146.6877,146.6877,146.5349,146.6113,5351.0
2024-01-31 12:15:00,153.62,153.7,153.53,153.61,5453.0,146.6399,146.7163,146.554,146.6304,5453.0
2024-01-31 12:20:00,153.67,153.83,153.67,153.83,2156.0,146.6877,146.8404,146.6877,146.8404,2156.0
2024-01-31 12:25:00,153.88,153.91,153.69,153.85,15623.0,146.8881,146.9168,146.7068,146.8595,15623.0
2024-01-31 12:30:00,153.88,153.91,153.79,153.82,5380.0,146.8881,146.9168,146.8022,146.8308,5380.0
2024-01-31 12:35:00,153.83,153.83,153.54,153.55,6819.0,146.8404,146.8404,146.5636,146.5731,6819.0
2024-01-31 12:40:00,153.48,153.69,153.46,153.66,2382.0,146.5063,146.7068,146.4872,146.6781,2382.0
2024-01-31 12:45:00,153.66,153.71,153.58,153.71,2580.0,146.6781,146.7258,146.6017,146.7258,2580.0
2024-01-31 12:50:00,153.77,153.81,153.65,153.66,4336.0,146.7831,146.8213,146.6686,146.6781,4336.0
2024-01-31 12:55:00,153.65,153.83,153.65,153.82,3829.0,146.6686,146.8404,146.6686,146.8308,3829.0
2024-01-31 13:00:00,153.8,153.8,153.54,153.6,2898.0,146.8118,146.8118,146.5636,146.6208,2898.0
2024-01-31 13:05:00,153.61,153.73,153.61,153.65,2265.0,146.6304,146.7449,146.6304,146.6686,2265.0
2024-01-31 13:10:00,153.54,153.74,153.47,153.74,13535.0,146.5636,146.7545,146.4967,146.7545,13535.0
2024-01-31 13:15:00,153.77,153.84,153.72,153.73,4685.0,146.7831,146.8499,146.7354,146.7449,4685.0
2024-01-31 13:20:00,153.72,153.72,153.48,153.57,7019.0,146.7354,146.7354,146.5063,146.5922,7019.0
2024-01-31 13:25:00,153.59,153.75,153.59,153.74,6768.0,146.6113,146.764,146.6113,146.7545,6768.0
2024-01-31 13:30:00,153.76,153.8,153.68,153.68,2213.0,146.7736,146.8118,146.6972,146.6972,2213.0
2024-01-31 13:35:00,153.69,153.71,153.61,153.66,3952.0,146.7068,146.7258,146.6304,146.6781,3952.0
2024-01-31 13:40:00,153.67,153.84,153.67,153.83,3492.0,146.6877,146.8499,146.6877,146.8404,3492.0
2024-01-31 13:45:00,153.91,153.92,153.82,153.92,5181.0,146.9168,146.9263,146.8308,146.9263,5181.0
2024-01-31 13:50:00,153.93,154.01,153.86,154.0,6064.0,146.9358,147.0122,146.869,147.0027,6064.0
2024-01-31 13:55:00,153.94,153.94,153.74,153.75,5539.0,146.9454,146.9454,146.7545,146.764,5539.0
2024-01-31 14:00:00,153.83,153.83,153.02,153.33,7484.0,146.8404,146.8404,146.0672,146.3631,7484.0
2024-01-31 14:05:00,153.27,153.55,153.12,153.23,4224.0,146.3058,146.5731,146.1627,146.2677,4224.0
2024-01-31 14:10:00,153.23,153.43,153.13,153.28,8599.0,146.2677,146.4586,146.1722,146.3154,8599.0
2024-01-31 14:15:00,153.26,153.44,153.16,153.3,4475.0,146.2963,146.4681,146.2008,146.3345,4475.0
2024-01-31 14:20:00,153.27,153.35,152.95,153.17,9197.0,146.3058,146.3822,146.0004,146.2104,9197.0
2024-01-31 14:25:00,153.16,153.29,152.95,153.0,8019.0,146.2008,146.3249,146.0004,146.0481,8019.0
2024-01-31 14:30:00,152.98,153.27,152.92,153.03,7840.0,146.029,146.3058,145.9717,146.0767,7840.0
2024-01-31 14:35:00,153.21,153.72,153.0,153.72,4051.0,146.2486,146.7354,146.0481,146.7354,4051.0
2024-01-31 14:40:00,153.69,154.27,153.69,153.87,10648.0,146.7068,147.2604,146.7068,146.8786,10648.0
2024-01-31 14:45:00,153.85,154.07,153.48,153.48,11629.0,146.8595,147.0695,146.5063,146.5063,11629.0
2024-01-31 14:50:00,153.47,153.47,152.9,153.34,7523.0,146.4967,146.4967,145.9526,146.3727,7523.0
2024-01-31 14:55:00,153.14,153.28,152.66,152.81,7821.0,146.1817,146.3154,145.7236,145.8667,7821.0
2024-01-31 15:00:00,152.7,152.82,151.59,151.98,32452.0,145.7617,145.8763,144.7022,145.0744,32452.0
2024-01-31 15:05:00,151.87,152.03,151.62,151.93,20039.0,144.9694,145.1222,144.7308,145.0267,20039.0
2024-01-31 15:10:00,151.94,152.05,151.81,151.96,9235.0,145.0363,145.1413,144.9122,145.0554,9235.0
2024-01-31 15:15:00,151.8,152.02,151.74,151.77,9374.0,144.9026,145.1126,144.8454,144.874,9374.0
2024-01-31 15:20:00,151.8,152.14,151.8,151.82,11506.0,144.9026,145.2272,144.9026,144.9217,11506.0
2024-01-31 15:25:00,151.8,151.95,151.69,151.81,9389.0,144.9026,145.0458,144.7976,144.9122,9389.0
2024-01-31 15:30:00,151.8,151.85,151.41,151.47,6161.0,144.9026,144.9504,144.5303,144.5876,6161.0
2024-01-31 15:35:00,151.39,151.58,151.32,151.58,9640.0,144.5113,144.6926,144.4444,144.6926,9640.0
2024-01-31 15:40:00,151.58,151.69,151.27,151.29,10371.0,144.6926,144.7976,144.3967,144.4158,10371.0
2024-01-31 15:45:00,151.27,151.33,151.08,151.11,21716.0,144.3967,144.454,144.2153,144.244,21716.0
2024-01-31 15:50:00,151.09,151.45,150.89,151.43,50408.0,144.2249,144.5685,144.034,144.5494,50408.0
2024-01-31 15:55:00,151.49,151.55,151.12,151.15,91934.0,144.6067,144.664,144.2535,144.2822,91934.0
2024-02-01 09:30:00,151.54,151.74,151.18,151.5,49395.0,144.6544,144.8454,144.3108,144.6163,49395.0
2024-02-01 09:35:00,151.52,151.65,150.51,150.65,11946.0,144.6354,144.7594,143.6712,143.8049,11946.0
2024-02-01 09:40:00,150.6,150.61,149.89,149.93,7975.0,143.7572,143.7667,143.0794,143.1176,7975.0
2024-02-01 09:45:00,149.76,149.79,148.95,149.15,9597.0,142.9553,142.984,142.1821,142.373,9597.0
2024-02-01 09:50:00,149.22,149.52,148.94,149.03,35542.0,142.4399,142.7262,142.1726,142.2585,35542.0
2024-02-01 09:55:00,148.99,149.31,148.57,149.2,16438.0,142.2203,142.5258,141.8194,142.4208,16438.0
2024-02-01 10:00:00,148.88,148.98,147.88,148.45,27118.0,142.1153,142.2108,141.1607,141.7048,27118.0
2024-02-01 10:05:00,148.49,148.85,148.11,148.83,13162.0,141.743,142.0867,141.3803,142.0676,13162.0
2024-02-01 10:10:00,148.86,148.95,148.43,148.61,10021.0,142.0962,142.1821,141.6858,141.8576,10021.0
2024-02-01 10:15:00,148.68,149.24,148.56,148.56,10844.0,141.9244,142.4589,141.8098,141.8098,10844.0
2024-02-01 10:20:00,148.4,148.46,147.58,147.66,12919.0,141.6571,141.7144,140.8744,140.9507,12919.0
2024-02-01 10:25:00,147.68,148.12,147.54,148.0,15091.0,140.9698,141.3898,140.8362,141.2753,15091.0
2024-02-01 10:30:00,147.95,148.18,147.67,147.91,12684.0,141.2276,141.4471,140.9603,141.1894,12684.0
2024-02-01 10:35:00,147.84,147.88,147.4,147.77,15736.0,141.1226,141.1607,140.7026,141.0557,15736.0
2024-02-01 10:40:00,147.85,147.95,147.51,147.51,10029.0,141.1321,141.2276,140.8076,140.8076,10029.0
2024-02-01 10:45:00,147.52,147.63,147.13,147.19,16896.0,140.8171,140.9221,140.4448,140.5021,16896.0
2024-02-01 10:50:00,147.21,147.21,146.43,146.53,25772.0,140.5212,140.5212,139.7766,139.8721,25772.0
2024-02-01 10:55:00,146.5,146.67,146.1,146.1,33444.0,139.8434,140.0057,139.4616,139.4616,33444.0
2024-02-01 11:00:00,146.08,146.49,145.92,146.42,16569.0,139.4425,139.8339,139.2898,139.7671,16569.0
2024-02-01 11:05:00,146.35,146.49,145.66,145.82,22445.0,139.7003,139.8339,139.0416,139.1943,22445.0
2024-02-01 11:10:00,145.83,146.16,145.75,145.96,18136.0,139.2039,139.5189,139.1275,139.328,18136.0
2024-02-01 11:15:00,145.96,146.38,145.96,145.99,37144.0,139.328,139.7289,139.328,139.3566,37144.0
2024-02-01 11:20:00,146.0,146.26,145.82,146.24,47616.0,139.3662,139.6144,139.1943,139.5953,47616.0
2024-02-01 11:25:00,146.27,146.33,145.94,146.04,24392.0,139.6239,139.6812,139.3089,139.4043,24392.0
2024-02-01 11:30:00,145.96,146.79,145.96,146.66,39078.0,139.328,140.1203,139.328,139.9962,39078.0
2024-02-01 11:35:00,146.69,146.9,146.45,146.52,24981.0,140.0248,140.2253,139.7957,139.8625,24981.0
2024-02-01 11:40:00,146.55,146.68,146.43,146.57,24248.0,139.8912,140.0153,139.7766,139.9103,24248.0
2024-02-01 11:45:00,146.61,146.92,146.36,146.61,55681.0,139.9484,140.2444,139.7098,139.9484,55681.0
2024-02-01 11:50:00,146.67,146.73,146.15,146.33,79775.0,140.0057,140.063,139.5093,139.6812,79775.0
2024-02-01 11:55:00,146.33,146.51,146.09,146.42,66230.0,139.6812,139.853,139.4521,139.7671,66230.0
2024-02-01 12:00:00,146.42,146.99,146.37,146.84,68219.0,139.7671,140.3112,139.7194,140.168,68219.0
2024-02-01 12:05:00,146.82,147.14,146.8,147.14,55559.0,140.1489,140.4544,140.1298,140.4544,55559.0
2024-02-01 12:10:00,147.19,147.37,146.2,146.52,58897.0,140.5021,140.6739,139.5571,139.8625,58897.0
2024-02-01 12:15:00,146.56,146.72,146.1,146.26,59696.0,139.9007,140.0534,139.4616,139.6144,59696.0
2024-02-01 12:20:00,146.23,146.64,146.06,146.57,56831.0,139.5857,139.9771,139.4234,139.9103,56831.0
2024-02-01 12:25:00,146.53,146.88,146.44,146.58,86321.0,139.8721,140.2062,139.7862,139.9198,86321.0
2024-02-01 12:30:00,146.57,147.03,146.23,146.62,148665.0,139.9103,140.3494,139.5857,139.958,148665.0
2024-02-01 12:35:00,146.58,146.62,145.92,146.05,25703.0,139.9198,139.958,139.2898,139.4139,25703.0
2024-02-01 12:40:00,146.02,146.09,145.38,145.66,25097.0,139.3853,139.4521,138.7743,139.0416,25097.0
2024-02-01 12:45:00,145.58,145.83,145.31,145.63,43632.0,138.9652,139.2039,138.7075,139.013,43632.0
2024-02-01 12:50:00,145.57,146.52,145.54,146.47,28581.0,138.9557,139.8625,138.9271,139.8148,28581.0
2024-02-01 12:55:00,146.52,146.78,146.1,146.37,47235.0,139.8625,140.1107,139.4616,139.7194,47235.0
2024-02-01 13:00:00,146.41,146.58,145.71,145.79,69920.0,139.7575,139.9198,139.0893,139.1657,69920.0
2024-02-01 13:05:00,145.77,145.87,145.6,145.82,22782.0,139.1466,139.2421,138.9843,139.1943,22782.0
2024-02-01 13:10:00,145.81,146.22,145.78,146.1,21527.0,139.1848,139.5762,139.1562,139.4616,21527.0
2024-02-01 13:15:00,146.1,146.33,145.93,146.07,40676.0,139.4616,139.6812,139.2993,139.433,40676.0
2024-02-01 13:20:00,146.1,146.23,145.81,145.97,15586.0,139.4616,139.5857,139.1848,139.3375,15586.0
2024-02-01 13:25:00,145.94,146.14,145.59,145.59,27811.0,139.3089,139.4998,138.9748,138.9748,27811.0
2024-02-01 13:30:00,145.59,145.91,145.53,145.78,52087.0,138.9748,139.2803,138.9175,139.1562,52087.0
2024-02-01 13:35:00,145.75,145.82,145.3,145.55,30317.0,139.1275,139.1943,138.698,138.9366,30317.0
2024-02-01 13:40:00,145.56,146.02,145.56,145.97,29046.0,138.9462,139.3853,138.9462,139.3375,29046.0
2024-02-01 13:45:00,146.0,146.4,145.95,146.28,24391.0,139.3662,139.748,139.3184,139.6334,24391.0
2024-02-01 13:50:00,146.28,146.4,146.11,146.14,16106.0,139.6334,139.748,139.4712,139.4998,16106.0
2024-02-01 13:55:00,146.14,146.4,146.13,146.25,16435.0,139.4998,139.748,139.4903,139.6048,16435.0
2024-02-01 14:00:00,146.29,146.34,146.2,146.34,23415.0,139.643,139.6907,139.5571,139.6907,23415.0
2024-02-01 14:05:00,146.34,146.42,146.2,146.2,26029.0,139.6907,139.7671,139.5571,139.5571,26029.0
2024-02-01 14:10:00,146.23,146.23,145.8,145.8,17483.0,139.5857,139.5857,139.1753,139.1753,17483.0
2024-02-01 14:15:00,145.74,145.96,145.71,145.96,9755.0,139.118,139.328,139.0893,139.328,9755.0
2024-02-01 14:20:00,145.94,146.04,145.86,145.92,10717.0,139.3089,139.4043,139.2325,139.2898,10717.0
2024-02-01 14:25:00,145.9,145.91,145.69,145.76,8611.0,139.2707,139.2803,139.0702,139.1371,8611.0
2024-02-01 14:30:00,145.75,145.78,145.48,145.49,17146.0,139.1275,139.1562,138.8698,138.8793,17146.0
2024-02-01 14:35:00,145.49,145.84,145.49,145.76,22086.0,138.8793,139.2134,138.8793,139.1371,22086.0
2024-02-01 14:40:00,145.77,145.88,145.57,145.84,83730.0,139.1466,139.2516,138.9557,139.2134,83730.0
2024-02-01 14:45:00,145.84,146.37,145.79,146.28,30869.0,139.2134,139.7194,139.1657,139.6334,30869.0
2024-02-01 14:50:00,146.28,146.31,145.87,145.98,49326.0,139.6334,139.6621,139.2421,139.3471,49326.0
2024-02-01 14:55:00,145.99,146.19,145.97,146.18,27925.0,139.3566,139.5475,139.3375,139.538,27925.0
2024-02-01 15:00:00,146.18,146.28,146.06,146.25,47900.0,139.538,139.6334,139.4234,139.6048,47900.0
2024-02-01 15:05:00,146.25,146.43,145.91,146.0,35843.0,139.6048,139.7766,139.2803,139.3662,35843.0
2024-02-01 15:10:00,146.01,146.04,145.68,145.74,19991.0,139.3757,139.4043,139.0607,139.118,19991.0
2024-02-01 15:15:00,145.75,145.97,145.64,145.95,37157.0,139.1275,139.3375,139.0225,139.3184,37157.0
2024-02-01 15:20:00,145.96,146.03,145.56,145.57,28318.0,139.328,139.3948,138.9462,138.9557,28318.0
2024-02-01 15:25:00,145.53,145.71,145.51,145.67,18767.0,138.9175,139.0893,138.8984,139.0512,18767.0
2024-02-01 15:30:00,145.66,145.85,145.55,145.56,31446.0,139.0416,139.223,138.9366,138.9462,31446.0
2024-02-01 15:35:00,145.58,145.73,145.58,145.65,34545.0,138.9652,139.1084,138.9652,139.0321,34545.0
2024-02-01 15:40:00,145.65,145.82,145.62,145.67,36105.0,139.0321,139.1943,139.0034,139.0512,36105.0
2024-02-01 15:45:00,145.67,145.74,145.32,145.37,54465.0,139.0512,139.118,138.7171,138.7648,54465.0
2024-02-01 15:50:00,145.37,145.47,144.89,145.32,121754.0,138.7648,138.8602,138.3066,138.7171,121754.0
2024-02-01 15:55:00,145.32,145.52,145.14,145.35,276272.0,138.7171,138.908,138.5452,138.7457,276272.0
2024-02-02 09:30:00,143.98,145.07,142.4,143.34,81137.0,137.4379,138.4784,135.9297,136.827,81137.0
2024-02-02 09:35:00,143.35,143.84,143.14,143.75,30252.0,136.8366,137.3043,136.6361,137.2184,30252.0
2024-02-02 09:40:00,143.57,143.97,143.35,143.43,28040.0,137.0466,137.4284,136.8366,136.9129,28040.0
2024-02-02 09:45:00,143.53,144.67,143.52,144.65,47040.0,137.0084,138.0966,136.9988,138.0775,47040.0
2024-02-02 09:50:00,144.61,144.61,143.88,144.19,23670.0,138.0393,138.0393,137.3425,137.6384,23670.0
2024-02-02 09:55:00,144.26,144.48,143.98,144.13,55188.0,137.7052,137.9152,137.4379,137.5811,55188.0
2024-02-02 10:00:00,144.09,144.13,143.42,143.78,35216.0,137.5429,137.5811,136.9034,137.247,35216.0
2024-02-02 10:05:00,143.87,144.22,143.77,144.19,47372.0,137.3329,137.667,137.2375,137.6384,47372.0
2024-02-02 10:10:00,144.12,144.37,143.68,144.11,30590.0,137.5716,137.8102,137.1516,137.562,30590.0
2024-02-02 10:15:00,144.1,145.27,144.03,145.0,38351.0,137.5525,138.6693,137.4857,138.4116,38351.0
2024-02-02 10:20:00,144.9,145.4,144.75,145.27,99025.0,138.3161,138.7934,138.173,138.6693,99025.0
2024-02-02 10:25:00,145.4,145.61,145.18,145.24,26012.0,138.7934,138.9939,138.5834,138.6407,26012.0
2024-02-02 10:30:00,145.2,145.35,145.02,145.23,12897.0,138.6025,138.7457,138.4307,138.6312,12897.0
2024-02-02 10:35:00,145.31,145.32,145.09,145.3,37824.0,138.7075,138.7171,138.4975,138.698,37824.0
2024-02-02 10:40:00,145.38,145.64,145.28,145.54,39531.0,138.7743,139.0225,138.6789,138.9271,39531.0
2024-02-02 10:45:00,145.59,145.77,145.45,145.51,22214.0,138.9748,139.1466,138.8412,138.8984,22214.0
2024-02-02 10:50:00,145.46,145.48,145.01,145.15,14128.0,138.8507,138.8698,138.4211,138.5548,14128.0
2024-02-02 10:55:00,144.98,145.27,144.98,145.07,19897.0,138.3925,138.6693,138.3925,138.4784,19897.0
2024-02-02 11:00:00,145.13,145.32,144.89,144.94,24202.0,138.5357,138.7171,138.3066,138.3543,24202.0
2024-02-02 11:05:00,144.96,145.25,144.95,145.17,14900.0,138.3734,138.6502,138.3639,138.5739,14900.0
2024-02-02 11:10:00,145.17,145.21,144.92,145.12,40555.0,138.5739,138.6121,138.3352,138.5261,40555.0
2024-02-02 11:15:00,145.06,145.6,145.05,145.55,22791.0,138.4689,138.9843,138.4593,138.9366,22791.0
2024-02-02 11:20:00,145.56,145.73,145.34,145.56,14564.0,138.9462,139.1084,138.7362,138.9462,14564.0
2024-02-02 11:25:00,145.6,145.65,145.15,145.52,20047.0,138.9843,139.0321,138.5548,138.908,20047.0
2024-02-02 11:30:00,145.52,145.75,145.45,145.63,46196.0,138.908,139.1275,138.8412,139.013,46196.0
2024-02-02 11:35:00,145.6,145.9,145.53,145.9,10898.0,138.9843,139.2707,138.9175,139.2707,10898.0
2024-02-02 11:40:00,145.93,146.07,145.86,145.9,7746.0,139.2993,139.433,139.2325,139.2707,7746.0
2024-02-02 11:45:00,145.94,146.05,145.74,145.9,5825.0,139.3089,139.4139,139.118,139.2707,5825.0
2024-02-02 11:50:00,146.01,146.28,145.78,145.79,20101.0,139.3757,139.6334,139.1562,139.1657,20101.0
2024-02-02 11:55:00,145.74,145.89,145.45,145.57,15620.0,139.118,139.2612,138.8412,138.9557,15620.0
2024-02-02 12:00:00,145.56,145.7,145.24,145.3,40451.0,138.9462,139.0798,138.6407,138.698,40451.0
2024-02-02 12:05:00,145.3,145.46,145.12,145.14,34292.0,138.698,138.8507,138.5261,138.5452,34292.0
2024-02-02 12:10:00,145.12,145.28,144.85,144.96,27560.0,138.5261,138.6789,138.2684,138.3734,27560.0
2024-02-02 12:15:00,145.0,145.24,144.73,145.24,34174.0,138.4116,138.6407,138.1539,138.6407,34174.0
2024-02-02 12:20:00,145.27,145.69,145.27,145.56,8241.0,138.6693,139.0702,138.6693,138.9462,8241.0
2024-02-02 12:25:00,145.56,145.85,145.47,145.81,21394.0,138.9462,139.223,138.8602,139.1848,21394.0
2024-02-02 12:30:00,145.84,145.96,145.71,145.78,8614.0,139.2134,139.328,139.0893,139.1562,8614.0
2024-02-02 12:35:00,145.81,146.23,145.81,146.1,17735.0,139.1848,139.5857,139.1848,139.4616,17735.0
2024-02-02 12:40:00,146.06,146.06,145.37,145.54,16354.0,139.4234,139.4234,138.7648,138.9271,16354.0
2024-02-02 12:45:00,145.52,145.81,145.2,145.8,23991.0,138.908,139.1848,138.6025,139.1753,23991.0
2024-02-02 12:50:00,145.8,146.14,145.68,146.11,25303.0,139.1753,139.4998,139.0607,139.4712,25303.0
2024-02-02 12:55:00,146.12,146.81,146.1,146.79,11269.0,139.4807,140.1394,139.4616,140.1203,11269.0
2024-02-02 13:00:00,146.83,146.86,146.45,146.5,28201.0,140.1585,140.1871,139.7957,139.8434,28201.0
2024-02-02 13:05:00,146.51,146.59,146.2,146.27,46061.0,139.853,139.9294,139.5571,139.6239,46061.0
2024-02-02 13:10:00,146.27,146.43,145.96,146.17,44758.0,139.6239,139.7766,139.328,139.5284,44758.0
2024-02-02 13:15:00,146.15,146.88,146.03,146.81,29512.0,139.5093,140.2062,139.3948,140.1394,29512.0
2024-02-02 13:20:00,146.84,146.95,146.58,146.85,14987.0,140.168,140.273,139.9198,140.1775,14987.0
2024-02-02 13:25:00,146.83,146.89,146.41,146.47,11570.0,140.1585,140.2157,139.7575,139.8148,11570.0
2024-02-02 13:30:00,146.46,146.69,146.36,146.67,7988.0,139.8053,140.0248,139.7098,140.0057,7988.0
2024-02-02 13:35:00,146.64,146.77,146.44,146.75,10061.0,139.9771,140.1012,139.7862,140.0821,10061.0
2024-02-02 13:40:00,146.82,146.92,146.69,146.92,11419.0,140.1489,140.2444,140.0248,140.2444,11419.0
2024-02-02 13:45:00,146.95,146.97,146.56,146.61,41199.0,140.273,140.2921,139.9007,139.9484,41199.0
2024-02-02 13:50:00,146.62,146.78,146.57,146.74,37741.0,139.958,140.1107,139.9103,140.0725,37741.0
2024-02-02 13:55:00,146.72,146.87,146.69,146.85,26846.0,140.0534,140.1966,140.0248,140.1775,26846.0
2024-02-02 14:00:00,146.86,147.31,146.84,147.16,18814.0,140.1871,140.6166,140.168,140.4735,18814.0
2024-02-02 14:05:00,147.16,147.4,147.13,147.39,19756.0,140.4735,140.7026,140.4448,140.693,19756.0
2024-02-02 14:10:00,147.39,147.76,147.33,147.69,48062.0,140.693,141.0462,140.6357,140.9794,48062.0
2024-02-02 14:15:00,147.67,147.85,147.58,147.72,28973.0,140.9603,141.1321,140.8744,141.008,28973.0
2024-02-02 14:20:00,147.76,147.77,147.45,147.74,42009.0,141.0462,141.0557,140.7503,141.0271,42009.0
2024-02-02 14:25:00,147.72,147.77,147.59,147.77,39705.0,141.008,141.0557,140.8839,141.0557,39705.0
2024-02-02 14:30:00,147.78,148.01,147.78,148.01,46021.0,141.0653,141.2848,141.0653,141.2848,46021.0
2024-02-02 14:35:00,148.01,148.23,148.0,148.16,24875.0,141.2848,141.4948,141.2753,141.428,24875.0
2024-02-02 14:40:00,148.17,148.28,148.04,148.08,26834.0,141.4376,141.5426,141.3135,141.3517,26834.0
2024-02-02 14:45:00,148.07,148.27,147.99,148.14,16198.0,141.3421,141.533,141.2657,141.4089,16198.0
2024-02-02 14:50:00,148.1,148.21,147.91,148.02,22749.0,141.3707,141.4757,141.1894,141.2944,22749.0
2024-02-02 14:55:00,148.02,148.32,147.95,148.28,24868.0,141.2944,141.5807,141.2276,141.5426,24868.0
2024-02-02 15:00:00,148.27,148.27,148.06,148.23,11169.0,141.533,141.533,141.3326,141.4948,11169.0
2024-02-02 15:05:00,148.22,148.36,148.13,148.33,15826.0,141.4853,141.6189,141.3994,141.5903,15826.0
2024-02-02 15:10:00,148.33,148.5,148.26,148.41,34956.0,141.5903,141.7526,141.5235,141.6667,34956.0
2024-02-02 15:15:00,148.45,148.71,148.42,148.52,27594.0,141.7048,141.953,141.6762,141.7717,27594.0
2024-02-02 15:20:00,148.51,148.6,148.43,148.53,30069.0,141.7621,141.848,141.6858,141.7812,30069.0
2024-02-02 15:25:00,148.52,148.78,148.46,148.77,23798.0,141.7717,142.0198,141.7144,142.0103,23798.0
2024-02-02 15:30:00,148.8,148.9,148.42,148.45,37302.0,142.0389,142.1344,141.6762,141.7048,37302.0
2024-02-02 15:35:00,148.47,148.7,148.17,148.23,42176.0,141.7239,141.9435,141.4376,141.4948,42176.0
2024-02-02 15:40:00,148.18,148.47,148.07,148.17,45994.0,141.4471,141.7239,141.3421,141.4376,45994.0
2024-02-02 15:45:00,148.16,148.33,147.97,148.32,48781.0,141.428,141.5903,141.2467,141.5807,48781.0
2024-02-02 15:50:00,148.32,148.5,148.07,148.5,80074.0,141.5807,141.7526,141.3421,141.7526,80074.0
2024-02-02 15:55:00,148.53,148.58,148.18,148.19,224629.0,141.7812,141.8289,141.4471,141.4567,224629.0
2024-02-05 09:30:00,146.47,147.1,146.28,146.84,51219.0,139.8148,140.4162,139.6334,140.168,51219.0
2024-02-05 09:35:00,147.04,147.04,146.25,146.34,14097.0,140.3589,140.3589,139.6048,139.6907,14097.0
2024-02-05 09:40:00,146.35,146.46,145.97,146.32,23136.0,139.7003,139.8053,139.3375,139.6716,23136.0
2024-02-05 09:45:00,146.47,147.77,146.41,147.68,4554.0,139.8148,141.0557,139.7575,140.9698,4554.0
2024-02-05 09:50:00,147.84,147.84,147.33,147.74,12166.0,141.1226,141.1226,140.6357,141.0271,12166.0
2024-02-05 09:55:00,147.68,147.78,147.51,147.71,11332.0,140.9698,141.0653,140.8076,140.9985,11332.0
2024-02-05 10:00:00,147.63,147.68,146.67,146.96,12955.0,140.9221,140.9698,140.0057,140.2825,12955.0
2024-02-05 10:05:00,146.99,147.07,146.68,146.88,14138.0,140.3112,140.3875,140.0153,140.2062,14138.0
2024-02-05 10:10:00,146.96,147.05,146.26,146.27,13011.0,140.2825,140.3685,139.6144,139.6239,13011.0
2024-02-05 10:15:00,146.18,146.71,145.8,146.71,25624.0,139.538,140.0439,139.1753,140.0439,25624.0
2024-02-05 10:20:00,146.71,146.71,146.21,146.25,9217.0,140.0439,140.0439,139.5666,139.6048,9217.0
2024-02-05 10:25:00,146.18,146.24,146.05,146.19,4470.0,139.538,139.5953,139.4139,139.5475,4470.0
2024-02-05 10:30:00,146.21,146.61,146.12,146.45,5922.0,139.5666,139.9484,139.4807,139.7957,5922.0
2024-02-05 10:35:00,146.47,146.67,146.44,146.54,11535.0,139.8148,140.0057,139.7862,139.8816,11535.0
2024-02-05 10:40:00,146.54,146.54,145.95,146.02,2586.0,139.8816,139.8816,139.3184,139.3853,2586.0
2024-02-05 10:45:00,145.93,146.12,145.84,146.11,4456.0,139.2993,139.4807,139.2134,139.4712,4456.0
2024-02-05 10:50:00,146.09,146.1,145.98,146.09,3517.0,139.4521,139.4616,139.3471,139.4521,3517.0
2024-02-05 10:55:00,146.07,146.07,145.75,145.79,2811.0,139.433,139.433,139.1275,139.1657,2811.0
2024-02-05 11:00:00,145.78,145.83,145.56,145.75,5914.0,139.1562,139.2039,138.9462,139.1275,5914.0
2024-02-05 11:05:00,145.87,145.87,145.68,145.84,5641.0,139.2421,139.2421,139.0607,139.2134,5641.0
2024-02-05 11:10:00,145.82,146.25,145.78,146.25,12950.0,139.1943,139.6048,139.1562,139.6048,12950.0
2024-02-05 11:15:00,146.27,146.35,146.21,146.27,17382.0,139.6239,139.7003,139.5666,139.6239,17382.0
2024-02-05 11:20:00,146.25,146.25,145.9,145.92,6449.0,139.6048,139.6048,139.2707,139.2898,6449.0
2024-02-05 11:25:00,145.93,146.18,145.9,146.11,5149.0,139.2993,139.538,139.2707,139.4712,5149.0
2024-02-05 11:30:00,146.15,146.17,145.94,146.02,6480.0,139.5093,139.5284,139.3089,139.3853,6480.0
2024-02-05 11:35:00,146.02,146.02,145.79,145.89,9221.0,139.3853,139.3853,139.1657,139.2612,9221.0
2024-02-05 11:40:00,145.85,145.93,145.7,145.92,5686.0,139.223,139.2993,139.0798,139.2898,5686.0
2024-02-05 11:45:00,145.94,145.95,145.6,145.61,6544.0,139.3089,139.3184,138.9843,138.9939,6544.0
2024-02-05 11:50:00,145.58,145.61,145.49,145.52,6559.0,138.9652,138.9939,138.8793,138.908,6559.0
2024-02-05 11:55:00,145.59,145.66,145.44,145.47,8648.0,138.9748,139.0416,138.8316,138.8602,8648.0
2024-02-05 12:00:00,145.45,145.59,145.45,145.54,3862.0,138.8412,138.9748,138.8412,138.9271,3862.0
2024-02-05 12:05:00,145.61,145.69,145.51,145.61,8494.0,138.9939,139.0702,138.8984,138.9939,8494.0
2024-02-05 12:10:00,145.62,145.74,145.57,145.64,8629.0,139.0034,139.118,138.9557,139.0225,8629.0
2024-02-05 12:15:00,145.65,145.75,145.5,145.74,5811.0,139.0321,139.1275,138.8889,139.118,5811.0
2024-02-05 12:20:00,145.73,145.73,145.43,145.67,7777.0,139.1084,139.1084,138.8221,139.0512,7777.0
2024-02-05 12:25:00,145.66,145.78,145.66,145.74,4412.0,139.0416,139.1562,139.0416,139.118,4412.0
2024-02-05 12:30:00,145.83,145.86,145.75,145.79,10051.0,139.2039,139.2325,139.1275,139.1657,10051.0
2024-02-05 12:35:00,145.8,146.03,145.79,145.87,9158.0,139.1753,139.3948,139.1657,139.2421,9158.0
2024-02-05 12:40:00,145.88,145.91,145.72,145.83,10515.0,139.2516,139.2803,139.0989,139.2039,10515.0
2024-02-05 12:45:00,145.77,145.77,145.58,145.69,11900.0,139.1466,139.1466,138.9652,139.0702,11900.0
2024-02-05 12:50:00,145.67,145.8,145.52,145.79,5778.0,139.0512,139.1753,138.908,139.1657,5778.0
2024-02-05 12:55:00,145.78,146.0,145.78,145.96,3830.0,139.1562,139.3662,139.1562,139.328,3830.0
2024-02-05 13:00:00,146.01,146.11,145.87,146.05,5215.0,139.3757,139.4712,139.2421,139.4139,5215.0
2024-02-05 13:05:00,146.08,146.22,146.05,146.22,3580.0,139.4425,139.5762,139.4139,139.5762,3580.0
2024-02-05 13:10:00,146.21,146.24,146.12,146.24,6065.0,139.5666,139.5953,139.4807,139.5953,6065.0
2024-02-05 13:15:00,146.17,146.19,146.05,146.19,4279.0,139.5284,139.5475,139.4139,139.5475,4279.0
2024-02-05 13:20:00,146.21,146.25,145.96,145.98,8060.0,139.5666,139.6048,139.328,139.3471,8060.0
2024-02-05 13:25:00,146.0,146.04,145.7,145.73,6658.0,139.3662,139.4043,139.0798,139.1084,6658.0
2024-02-05 13:30:00,145.73,145.91,145.7,145.91,4201.0,139.1084,139.2803,139.0798,139.2803,4201.0
2024-02-05 13:35:00,145.9,145.96,145.87,145.94,2844.0,139.2707,139.328,139.2421,139.3089,2844.0
2024-02-05 13:40:00,145.92,146.11,145.92,146.05,5525.0,139.2898,139.4712,139.2898,139.4139,5525.0
2024-02-05 13:45:00,146.03,146.09,145.97,146.06,5886.0,139.3948,139.4521,139.3375,139.4234,5886.0
2024-02-05 13:50:00,146.06,146.09,145.98,146.03,6842.0,139.4234,139.4521,139.3471,139.3948,6842.0
2024-02-05 13:55:00,146.01,146.11,145.93,145.97,6353.0,139.3757,139.4712,139.2993,139.3375,6353.0
2024-02-05 14:00:00,145.97,146.0,145.8,145.94,5372.0,139.3375,139.3662,139.1753,139.3089,5372.0
2024-02-05 14:05:00,145.93,145.96,145.87,145.93,3868.0,139.2993,139.328,139.2421,139.2993,3868.0
2024-02-05 14:10:00,145.92,145.93,145.79,145.82,6136.0,139.2898,139.2993,139.1657,139.1943,6136.0
2024-02-05 14:15:00,145.82,146.02,145.81,145.94,10540.0,139.1943,139.3853,139.1848,139.3089,10540.0
2024-02-05 14:20:00,145.94,146.07,145.94,146.01,6207.0,139.3089,139.433,139.3089,139.3757,6207.0
2024-02-05 14:25:00,146.0,146.24,145.97,146.24,6780.0,139.3662,139.5953,139.3375,139.5953,6780.0
2024-02-05 14:30:00,146.25,146.27,146.1,146.2,9096.0,139.6048,139.6239,139.4616,139.5571,9096.0
2024-02-05 14:35:00,146.19,146.19,146.01,146.03,3759.0,139.5475,139.5475,139.3757,139.3948,3759.0
2024-02-05 14:40:00,146.05,146.25,146.02,146.19,20120.0,139.4139,139.6048,139.3853,139.5475,20120.0
2024-02-05 14:45:00,146.19,146.35,146.19,146.21,16722.0,139.5475,139.7003,139.5475,139.5666,16722.0
2024-02-05 14:50:00,146.21,146.21,146.04,146.08,8592.0,139.5666,139.5666,139.4043,139.4425,8592.0
2024-02-05 14:55:00,146.12,146.26,146.09,146.25,7600.0,139.4807,139.6144,139.4521,139.6048,7600.0
2024-02-05 15:00:00,146.25,146.29,146.09,146.09,13770.0,139.6048,139.643,139.4521,139.4521,13770.0
2024-02-05 15:05:00,146.08,146.15,145.78,145.8,11196.0,139.4425,139.5093,139.1562,139.1753,11196.0
2024-02-05 15:10:00,145.79,145.9,145.79,145.82,13261.0,139.1657,139.2707,139.1657,139.1943,13261.0
2024-02-05 15:15:00,145.8,145.82,145.69,145.72,8047.0,139.1753,139.1943,139.0702,139.0989,8047.0
2024-02-05 15:20:00,145.78,145.84,145.67,145.84,13906.0,139.1562,139.2134,139.0512,139.2134,13906.0
2024-02-05 15:25:00,145.83,146.01,145.75,145.91,19982.0,139.2039,139.3757,139.1275,139.2803,19982.0
2024-02-05 15:30:00,145.9,146.09,145.78,146.07,12924.0,139.2707,139.4521,139.1562,139.433,12924.0
2024-02-05 15:35:00,146.08,146.1,145.8,145.8,11589.0,139.4425,139.4616,139.1753,139.1753,11589.0
2024-02-05 15:40:00,145.79,145.82,145.61,145.64,12236.0,139.1657,139.1943,138.9939,139.0225,12236.0
2024-02-05 15:45:00,145.63,145.9,145.55,145.56,24780.0,139.013,139.2707,138.9366,138.9462,24780.0
2024-02-05 15:50:00,145.55,145.93,145.55,145.79,44161.0,138.9366,139.2993,138.9366,139.1657,44161.0
2024-02-05 15:55:00,145.77,146.05,145.75,145.84,83770.0,139.1466,139.4139,139.1275,139.2134,83770.0
2024-02-06 09:30:00,145.8,146.91,145.68,146.91,19472.0,139.1753,140.2348,139.0607,140.2348,19472.0
2024-02-06 09:35:00,147.0,147.69,146.84,147.4,12185.0,140.3207,140.9794,140.168,140.7026,12185.0
2024-02-06 09:40:00,147.34,147.7,146.92,147.1,73498.0,140.6453,140.9889,140.2444,140.4162,73498.0
2024-02-06 09:45:00,146.99,147.49,146.99,147.33,12759.0,140.3112,140.7885,140.3112,140.6357,12759.0
2024-02-06 09:50:00,147.32,147.33,146.99,147.14,10956.0,140.6262,140.6357,140.3112,140.4544,10956.0
2024-02-06 09:55:00,147.16,147.3,146.72,146.75,10426.0,140.4735,140.6071,140.0534,140.0821,10426.0
2024-02-06 10:00:00,146.79,146.85,146.32,146.42,21952.0,140.1203,140.1775,139.6716,139.7671,21952.0
2024-02-06 10:05:00,146.4,146.65,146.29,146.56,24338.0,139.748,139.9866,139.643,139.9007,24338.0
2024-02-06 10:10:00,146.55,146.56,145.92,145.96,18384.0,139.8912,139.9007,139.2898,139.328,18384.0
2024-02-06 10:15:00,145.96,146.31,145.94,146.15,17414.0,139.328,139.6621,139.3089,139.5093,17414.0
2024-02-06 10:20:00,146.18,146.44,145.97,146.36,10532.0,139.538,139.7862,139.3375,139.7098,10532.0
2024-02-06 10:25:00,146.4,146.85,146.4,146.51,26909.0,139.748,140.1775,139.748,139.853,26909.0
2024-02-06 10:30:00,146.54,146.67,146.46,146.53,13245.0,139.8816,140.0057,139.8053,139.8721,13245.0
2024-02-06 10:35:00,146.52,146.67,146.38,146.61,14162.0,139.8625,140.0057,139.7289,139.9484,14162.0
2024-02-06 10:40:00,146.65,146.65,146.23,146.36,11797.0,139.9866,139.9866,139.5857,139.7098,11797.0
2024-02-06 10:45:00,146.36,146.42,145.9,145.93,14872.0,139.7098,139.7671,139.2707,139.2993,14872.0
2024-02-06 10:50:00,145.88,146.04,145.75,146.03,15326.0,139.2516,139.4043,139.1275,139.3948,15326.0
2024-02-06 10:55:00,146.07,146.13,145.64,145.73,30364.0,139.433,139.4903,139.0225,139.1084,30364.0
2024-02-06 11:00:00,145.74,146.06,145.71,146.03,37141.0,139.118,139.4234,139.0893,139.3948,37141.0
2024-02-06 11:05:00,146.03,146.35,146.03,146.2,9554.0,139.3948,139.7003,139.3948,139.5571,9554.0
2024-02-06 11:10:00,146.22,146.32,146.15,146.27,6713.0,139.5762,139.6716,139.5093,139.6239,6713.0
2024-02-06 11:15:00,146.28,146.67,146.27,146.6,32262.0,139.6334,140.0057,139.6239,139.9389,32262.0
2024-02-06 11:20:00,146.58,146.89,146.47,146.89,19476.0,139.9198,140.2157,139.8148,140.2157,19476.0
2024-02-06 11:25:00,146.89,147.08,146.77,146.97,21238.0,140.2157,140.3971,140.1012,140.2921,21238.0
2024-02-06 11:30:00,146.96,146.99,146.68,146.75,9931.0,140.2825,140.3112,140.0153,140.0821,9931.0
2024-02-06 11:35:00,146.8,146.92,146.73,146.89,10497.0,140.1298,140.2444,140.063,140.2157,10497.0
2024-02-06 11:40:00,146.89,147.04,146.78,146.95,19098.0,140.2157,140.3589,140.1107,140.273,19098.0
2024-02-06 11:45:00,147.0,147.07,146.79,146.88,14656.0,140.3207,140.3875,140.1203,140.2062,14656.0
2024-02-06 11:50:00,146.91,146.97,146.74,146.81,9134.0,140.2348,140.2921,140.0725,140.1394,9134.0
2024-02-06 11:55:00,146.88,146.95,146.78,146.8,11546.0,140.2062,140.273,140.1107,140.1298,11546.0
2024-02-06 12:00:00,146.78,146.96,146.69,146.83,33128.0,140.1107,140.2825,140.0248,140.1585,33128.0
2024-02-06 12:05:00,146.86,146.98,146.8,146.89,13611.0,140.1871,140.3016,140.1298,140.2157,13611.0
2024-02-06 12:10:00,146.93,146.93,146.66,146.74,15426.0,140.2539,140.2539,139.9962,140.0725,15426.0
2024-02-06 12:15:00,146.7,147.04,146.68,146.96,36470.0,140.0344,140.3589,140.0153,140.2825,36470.0
2024-02-06 12:20:00,146.92,147.1,146.79,146.97,22960.0,140.2444,140.4162,140.1203,140.2921,22960.0
2024-02-06 12:25:00,146.96,147.18,146.92,147.09,12845.0,140.2825,140.4925,140.2444,140.4066,12845.0
2024-02-06 12:30:00,147.13,147.17,147.02,147.13,8184.0,140.4448,140.483,140.3398,140.4448,8184.0
2024-02-06 12:35:00,147.11,147.19,147.07,147.07,7052.0,140.4257,140.5021,140.3875,140.3875,7052.0
2024-02-06 12:40:00,147.11,147.11,146.89,147.05,7372.0,140.4257,140.4257,140.2157,140.3685,7372.0
2024-02-06 12:45:00,147.02,147.13,146.88,146.89,5539.0,140.3398,140.4448,140.2062,140.2157,5539.0
2024-02-06 12:50:00,146.9,147.03,146.88,147.0,3833.0,140.2253,140.3494,140.2062,140.3207,3833.0
2024-02-06 12:55:00,147.06,147.11,146.84,146.86,7646.0,140.378,140.4257,140.168,140.1871,7646.0
2024-02-06 13:00:00,146.86,146.86,146.6,146.75,15881.0,140.1871,140.1871,139.9389,140.0821,15881.0
2024-02-06 13:05:00,146.8,146.8,146.54,146.55,8787.0,140.1298,140.1298,139.8816,139.8912,8787.0
2024-02-06 13:10:00,146.51,146.53,146.28,146.38,8975.0,139.853,139.8721,139.6334,139.7289,8975.0
2024-02-06 13:15:00,146.31,146.58,146.25,146.54,6964.0,139.6621,139.9198,139.6048,139.8816,6964.0
2024-02-06 13:20:00,146.54,146.71,146.47,146.61,6974.0,139.8816,140.0439,139.8148,139.9484,6974.0
2024-02-06 13:25:00,146.65,146.72,146.61,146.71,6339.0,139.9866,140.0534,139.9484,140.0439,6339.0
2024-02-06 13:30:00,146.71,146.92,146.62,146.73,8504.0,140.0439,140.2444,139.958,140.063,8504.0
2024-02-06 13:35:00,146.7,146.92,146.65,146.81,12716.0,140.0344,140.2444,139.9866,140.1394,12716.0
2024-02-06 13:40:00,146.82,147.04,146.79,147.04,5001.0,140.1489,140.3589,140.1203,140.3589,5001.0
2024-02-06 13:45:00,147.09,147.38,147.09,147.27,10974.0,140.4066,140.6835,140.4066,140.5785,10974.0
2024-02-06 13:50:00,147.25,147.4,147.16,147.4,8438.0,140.5594,140.7026,140.4735,140.7026,8438.0
2024-02-06 13:55:00,147.41,147.57,147.21,147.22,10699.0,140.7121,140.8648,140.5212,140.5307,10699.0
2024-02-06 14:00:00,147.23,147.45,147.22,147.4,11117.0,140.5403,140.7503,140.5307,140.7026,11117.0
2024-02-06 14:05:00,147.39,147.39,147.09,147.16,8929.0,140.693,140.693,140.4066,140.4735,8929.0
2024-02-06 14:10:00,147.17,147.22,147.08,147.13,11037.0,140.483,140.5307,140.3971,140.4448,11037.0
2024-02-06 14:15:00,147.12,147.36,147.07,147.31,13630.0,140.4353,140.6644,140.3875,140.6166,13630.0
2024-02-06 14:20:00,147.3,147.65,147.23,147.58,25151.0,140.6071,140.9412,140.5403,140.8744,25151.0
2024-02-06 14:25:00,147.54,147.54,147.32,147.45,77238.0,140.8362,140.8362,140.6262,140.7503,77238.0
2024-02-06 14:30:00,147.4,147.56,147.2,147.55,11279.0,140.7026,140.8553,140.5116,140.8457,11279.0
2024-02-06 14:35:00,147.59,147.82,147.59,147.79,34692.0,140.8839,141.1035,140.8839,141.0748,34692.0
2024-02-06 14:40:00,147.79,148.1,147.78,148.1,32727.0,141.0748,141.3707,141.0653,141.3707,32727.0
2024-02-06 14:45:00,148.09,148.7,148.05,148.7,25829.0,141.3612,141.9435,141.323,141.9435,25829.0
2024-02-06 14:50:00,148.7,148.77,148.29,148.43,36393.0,141.9435,142.0103,141.5521,141.6858,36393.0
2024-02-06 14:55:00,148.43,148.6,148.23,148.58,20137.0,141.6858,141.848,141.4948,141.8289,20137.0
2024-02-06 15:00:00,148.6,148.71,148.46,148.56,102497.0,141.848,141.953,141.7144,141.8098,102497.0
2024-02-06 15:05:00,148.57,149.57,148.5,149.51,138734.0,141.8194,142.774,141.7526,142.7167,138734.0
2024-02-06 15:10:00,149.53,149.61,149.04,149.19,83987.0,142.7358,142.8121,142.268,142.4112,83987.0
2024-02-06 15:15:00,149.18,149.4,149.05,149.16,61768.0,142.4017,142.6117,142.2776,142.3826,61768.0
2024-02-06 15:20:00,149.18,149.4,148.98,149.25,59211.0,142.4017,142.6117,142.2108,142.4685,59211.0
2024-02-06 15:25:00,149.23,149.28,148.72,149.14,59435.0,142.4494,142.4971,141.9626,142.3635,59435.0
2024-02-06 15:30:00,149.16,149.16,148.65,148.9,71404.0,142.3826,142.3826,141.8958,142.1344,71404.0
2024-02-06 15:35:00,148.9,149.29,148.82,149.09,39543.0,142.1344,142.5067,142.058,142.3158,39543.0
2024-02-06 15:40:00,149.1,149.44,148.99,149.4,49658.0,142.3253,142.6499,142.2203,142.6117,49658.0
2024-02-06 15:45:00,149.42,149.76,149.35,149.65,89585.0,142.6308,142.9553,142.5639,142.8503,89585.0
2024-02-06 15:50:00,149.66,150.05,149.66,149.94,134270.0,142.8599,143.2321,142.8599,143.1271,134270.0
2024-02-06 15:55:00,149.97,149.98,149.25,149.3,281030.0,143.1558,143.1653,142.4685,142.5162,281030.0
2024-02-07 09:30:00,149.3,149.76,148.83,148.83,48248.0,142.5162,142.9553,142.0676,142.0676,48248.0
2024-02-07 09:35:00,148.88,148.88,148.19,148.52,11747.0,142.1153,142.1153,141.4567,141.7717,11747.0
2024-02-07 09:40:00,148.24,148.34,146.94,146.94,31805.0,141.5044,141.5998,140.2635,140.2635,31805.0
2024-02-07 09:45:00,147.0,147.53,146.3,146.47,27206.0,140.3207,140.8266,139.6525,139.8148,27206.0
2024-02-07 09:50:00,146.54,147.38,146.54,147.18,58901.0,139.8816,140.6835,139.8816,140.4925,58901.0
2024-02-07 09:55:00,147.06,147.24,146.5,146.5,71491.0,140.378,140.5498,139.8434,139.8434,71491.0
2024-02-07 10:00:00,146.48,147.54,146.39,147.25,22728.0,139.8244,140.8362,139.7384,140.5594,22728.0
2024-02-07 10:05:00,147.27,148.21,147.24,148.09,27355.0,140.5785,141.4757,140.5498,141.3612,27355.0
2024-02-07 10:10:00,148.09,148.94,148.01,148.94,30148.0,141.3612,142.1726,141.2848,142.1726,30148.0
2024-02-07 10:15:00,148.93,149.88,148.73,149.17,33359.0,142.163,143.0699,141.9721,142.3921,33359.0
2024-02-07 10:20:00,149.18,149.35,148.8,148.99,106457.0,142.4017,142.5639,142.0389,142.2203,106457.0
2024-02-07 10:25:00,148.94,149.22,148.71,148.78,23076.0,142.1726,142.4399,141.953,142.0198,23076.0
2024-02-07 10:30:00,148.71,148.87,148.11,148.56,44394.0,141.953,142.1058,141.3803,141.8098,44394.0
2024-02-07 10:35:00,148.57,148.6,147.6,147.69,21794.0,141.8194,141.848,140.8935,140.9794,21794.0
2024-02-07 10:40:00,147.78,147.95,147.52,147.71,17127.0,141.0653,141.2276,140.8171,140.9985,17127.0
2024-02-07 10:45:00,147.64,148.37,147.46,148.21,38221.0,140.9316,141.6285,140.7598,141.4757,38221.0
2024-02-07 10:50:00,148.21,148.21,147.84,148.05,31934.0,141.4757,141.4757,141.1226,141.323,31934.0
2024-02-07 10:55:00,148.03,148.06,147.67,147.83,30859.0,141.3039,141.3326,140.9603,141.113,30859.0
2024-02-07 11:00:00,147.83,147.88,147.69,147.86,18361.0,141.113,141.1607,140.9794,141.1417,18361.0
2024-02-07 11:05:00,147.87,147.87,147.65,147.84,23447.0,141.1512,141.1512,140.9412,141.1226,23447.0
2024-02-07 11:10:00,147.85,147.9,147.49,147.86,25167.0,141.1321,141.1798,140.7885,141.1417,25167.0
2024-02-07 11:15:00,147.87,148.03,147.59,147.69,38231.0,141.1512,141.3039,140.8839,140.9794,38231.0
2024-02-07 11:20:00,147.5,147.53,147.31,147.45,15582.0,140.798,140.8266,140.6166,140.7503,15582.0
2024-02-07 11:25:00,147.47,147.74,147.47,147.69,15843.0,140.7694,141.0271,140.7694,140.9794,15843.0
2024-02-07 11:30:00,147.74,147.91,147.74,147.84,22191.0,141.0271,141.1894,141.0271,141.1226,22191.0
2024-02-07 11:35:00,147.79,148.04,147.73,147.91,17141.0,141.0748,141.3135,141.0176,141.1894,17141.0
2024-02-07 11:40:00,147.92,148.03,147.88,147.93,31625.0,141.1989,141.3039,141.1607,141.2085,31625.0
2024-02-07 11:45:00,147.91,147.99,147.81,147.91,22203.0,141.1894,141.2657,141.0939,141.1894,22203.0
2024-02-07 11:50:00,147.92,147.96,147.48,147.86,43283.0,141.1989,141.2371,140.7789,141.1417,43283.0
2024-02-07 11:55:00,147.89,148.0,147.73,147.82,8910.0,141.1703,141.2753,141.0176,141.1035,8910.0
2024-02-07 12:00:00,147.85,148.0,147.77,147.83,18867.0,141.1321,141.2753,141.0557,141.113,18867.0
2024-02-07 12:05:00,147.81,148.21,147.8,148.2,17059.0,141.0939,141.4757,141.0844,141.4662,17059.0
2024-02-07 12:10:00,148.16,148.2,147.85,147.92,16993.0,141.428,141.4662,141.1321,141.1989,16993.0
2024-02-07 12:15:00,147.93,148.01,147.87,147.96,14355.0,141.2085,141.2848,141.1512,141.2371,14355.0
2024-02-07 12:20:00,147.94,147.99,147.71,147.99,10618.0,141.218,141.2657,140.9985,141.2657,10618.0
2024-02-07 12:25:00,148.01,148.14,147.94,148.08,16306.0,141.2848,141.4089,141.218,141.3517,16306.0
2024-02-07 12:30:00,148.08,148.11,147.93,148.09,17696.0,141.3517,141.3803,141.2085,141.3612,17696.0
2024-02-07 12:35:00,148.08,148.27,148.05,148.06,17519.0,141.3517,141.533,141.323,141.3326,17519.0
2024-02-07 12:40:00,148.07,148.12,147.95,148.05,6845.0,141.3421,141.3898,141.2276,141.323,6845.0
2024-02-07 12:45:00,148.02,148.04,147.91,148.04,9700.0,141.2944,141.3135,141.1894,141.3135,9700.0
2024-02-07 12:50:00,148.06,148.32,148.04,148.32,6757.0,141.3326,141.5807,141.3135,141.5807,6757.0
2024-02-07 12:55:00,148.3,148.42,148.3,148.38,8011.0,141.5617,141.6762,141.5617,141.638,8011.0
2024-02-07 13:00:00,148.41,148.75,148.26,148.29,15500.0,141.6667,141.9912,141.5235,141.5521,15500.0
2024-02-07 13:05:00,148.29,148.73,148.24,148.71,14245.0,141.5521,141.9721,141.5044,141.953,14245.0
2024-02-07 13:10:00,148.77,148.79,148.48,148.52,8180.0,142.0103,142.0294,141.7335,141.7717,8180.0
2024-02-07 13:15:00,148.5,148.59,148.36,148.5,29130.0,141.7526,141.8385,141.6189,141.7526,29130.0
2024-02-07 13:20:00,148.58,148.79,148.47,148.56,7500.0,141.8289,142.0294,141.7239,141.8098,7500.0
2024-02-07 13:25:00,148.61,148.82,148.61,148.82,14730.0,141.8576,142.058,141.8576,142.058,14730.0
2024-02-07 13:30:00,148.85,148.89,148.69,148.72,6688.0,142.0867,142.1249,141.9339,141.9626,6688.0
2024-02-07 13:35:00,148.66,148.8,148.63,148.67,12171.0,141.9053,142.0389,141.8767,141.9148,12171.0
2024-02-07 13:40:00,148.64,148.64,148.33,148.43,11476.0,141.8862,141.8862,141.5903,141.6858,11476.0
2024-02-07 13:45:00,148.38,148.57,148.24,148.56,10939.0,141.638,141.8194,141.5044,141.8098,10939.0
2024-02-07 13:50:00,148.55,148.71,148.46,148.57,13323.0,141.8003,141.953,141.7144,141.8194,13323.0
2024-02-07 13:55:00,148.6,148.63,148.46,148.5,11306.0,141.848,141.8767,141.7144,141.7526,11306.0
2024-02-07 14:00:00,148.51,148.78,148.5,148.74,12790.0,141.7621,142.0198,141.7526,141.9817,12790.0
2024-02-07 14:05:00,148.68,148.74,148.45,148.69,27413.0,141.9244,141.9817,141.7048,141.9339,27413.0
2024-02-07 14:10:00,148.69,148.69,148.44,148.48,19003.0,141.9339,141.9339,141.6953,141.7335,19003.0
2024-02-07 14:15:00,148.48,148.71,148.37,148.37,11983.0,141.7335,141.953,141.6285,141.6285,11983.0
2024-02-07 14:20:00,148.46,148.55,148.43,148.47,4222.0,141.7144,141.8003,141.6858,141.7239,4222.0
2024-02-07 14:25:00,148.49,148.59,148.3,148.4,15328.0,141.743,141.8385,141.5617,141.6571,15328.0
2024-02-07 14:30:00,148.42,148.47,148.26,148.4,9995.0,141.6762,141.7239,141.5235,141.6571,9995.0
2024-02-07 14:35:00,148.38,148.5,148.23,148.33,8404.0,141.638,141.7526,141.4948,141.5903,8404.0
2024-02-07 14:40:00,148.33,148.43,148.3,148.37,5342.0,141.5903,141.6858,141.5617,141.6285,5342.0
2024-02-07 14:45:00,148.38,148.5,148.29,148.4,11100.0,141.638,141.7526,141.5521,141.6571,11100.0
2024-02-07 14:50:00,148.39,148.43,148.31,148.32,9663.0,141.6476,141.6858,141.5712,141.5807,9663.0
2024-02-07 14:55:00,148.33,148.45,148.32,148.44,7386.0,141.5903,141.7048,141.5807,141.6953,7386.0
2024-02-07 15:00:00,148.45,148.54,148.41,148.5,15763.0,141.7048,141.7908,141.6667,141.7526,15763.0
2024-02-07 15:05:00,148.52,148.61,148.37,148.39,13933.0,141.7717,141.8576,141.6285,141.6476,13933.0
2024-02-07 15:10:00,148.37,148.64,148.37,148.62,6890.0,141.6285,141.8862,141.6285,141.8671,6890.0
2024-02-07 15:15:00,148.64,148.67,148.23,148.27,15645.0,141.8862,141.9148,141.4948,141.533,15645.0
2024-02-07 15:20:00,148.24,148.3,148.04,148.19,13064.0,141.5044,141.5617,141.3135,141.4567,13064.0
2024-02-07 15:25:00,148.16,148.26,148.02,148.07,14278.0,141.428,141.5235,141.2944,141.3421,14278.0
2024-02-07 15:30:00,148.11,148.28,148.08,148.22,14209.0,141.3803,141.5426,141.3517,141.4853,14209.0
2024-02-07 15:35:00,148.22,148.46,148.17,148.41,11103.0,141.4853,141.7144,141.4376,141.6667,11103.0
2024-02-07 15:40:00,148.38,148.38,148.16,148.27,15037.0,141.638,141.638,141.428,141.533,15037.0
2024-02-07 15:45:00,148.28,148.37,148.18,148.19,15410.0,141.5426,141.6285,141.4471,141.4567,15410.0
2024-02-07 15:50:00,148.15,148.26,147.94,148.0,45987.0,141.4185,141.5235,141.218,141.2753,45987.0
2024-02-07 15:55:00,148.0,148.32,148.0,148.22,120822.0,141.2753,141.5807,141.2753,141.4853,120822.0
2024-02-08 09:30:00,147.17,147.54,147.03,147.03,15058.0,140.483,140.8362,140.3494,140.3494,15058.0
2024-02-08 09:35:00,147.0,147.01,146.57,146.64,10452.0,140.3207,140.3303,139.9103,139.9771,10452.0
2024-02-08 09:40:00,146.76,146.85,146.54,146.59,2239.0,140.0916,140.1775,139.8816,139.9294,2239.0
2024-02-08 09:45:00,146.67,146.67,145.83,146.28,33373.0,140.0057,140.0057,139.2039,139.6334,33373.0
2024-02-08 09:50:00,146.25,146.5,146.03,146.5,5868.0,139.6048,139.8434,139.3948,139.8434,5868.0
2024-02-08 09:55:00,146.62,147.05,146.59,146.83,8006.0,139.958,140.3685,139.9294,140.1585,8006.0
2024-02-08 10:00:00,147.07,147.22,146.75,147.22,8520.0,140.3875,140.5307,140.0821,140.5307,8520.0
2024-02-08 10:05:00,147.22,147.72,147.17,147.24,30473.0,140.5307,141.008,140.483,140.5498,30473.0
2024-02-08 10:10:00,147.24,147.55,147.14,147.14,7380.0,140.5498,140.8457,140.4544,140.4544,7380.0
2024-02-08 10:15:00,147.14,147.32,147.07,147.11,5121.0,140.4544,140.6262,140.3875,140.4257,5121.0
2024-02-08 10:20:00,147.12,147.12,146.67,146.71,14783.0,140.4353,140.4353,140.0057,140.0439,14783.0
2024-02-08 10:25:00,146.71,146.89,146.58,146.89,3577.0,140.0439,140.2157,139.9198,140.2157,3577.0
2024-02-08 10:30:00,146.88,147.01,146.77,146.81,6407.0,140.2062,140.3303,140.1012,140.1394,6407.0
2024-02-08 10:35:00,146.75,146.81,146.61,146.7,10705.0,140.0821,140.1394,139.9484,140.0344,10705.0
2024-02-08 10:40:00,146.67,146.79,146.42,146.77,5208.0,140.0057,140.1203,139.7671,140.1012,5208.0
2024-02-08 10:45:00,146.75,146.92,146.71,146.92,4266.0,140.0821,140.2444,140.0439,140.2444,4266.0
2024-02-08 10:50:00,146.82,147.04,146.81,147.04,3688.0,140.1489,140.3589,140.1394,140.3589,3688.0
2024-02-08 10:55:00,147.09,147.16,146.97,146.98,7277.0,140.4066,140.4735,140.2921,140.3016,7277.0
2024-02-08 11:00:00,146.94,147.01,146.88,146.96,7502.0,140.2635,140.3303,140.2062,140.2825,7502.0
2024-02-08 11:05:00,146.96,147.11,146.81,146.81,5913.0,140.2825,140.4257,140.1394,140.1394,5913.0
2024-02-08 11:10:00,146.86,147.12,146.79,147.1,5276.0,140.1871,140.4353,140.1203,140.4162,5276.0
2024-02-08 11:15:00,147.11,147.12,146.74,146.79,13950.0,140.4257,140.4353,140.0725,140.1203,13950.0
2024-02-08 11:20:00,146.77,147.03,146.54,146.64,9329.0,140.1012,140.3494,139.8816,139.9771,9329.0
2024-02-08 11:25:00,146.57,146.57,146.19,146.36,12406.0,139.9103,139.9103,139.5475,139.7098,12406.0
2024-02-08 11:30:00,146.32,146.43,146.23,146.36,3807.0,139.6716,139.7766,139.5857,139.7098,3807.0
2024-02-08 11:35:00,146.36,146.49,146.3,146.49,5486.0,139.7098,139.8339,139.6525,139.8339,5486.0
2024-02-08 11:40:00,146.49,146.58,146.36,146.48,10179.0,139.8339,139.9198,139.7098,139.8244,10179.0
2024-02-08 11:45:00,146.37,146.73,146.37,146.69,8309.0,139.7194,140.063,139.7194,140.0248,8309.0
2024-02-08 11:50:00,146.87,146.92,146.68,146.69,6444.0,140.1966,140.2444,140.0153,140.0248,6444.0
2024-02-08 11:55:00,146.65,146.8,146.58,146.77,2751.0,139.9866,140.1298,139.9198,140.1012,2751.0
2024-02-08 12:00:00,146.76,146.86,146.64,146.64,5136.0,140.0916,140.1871,139.9771,139.9771,5136.0
2024-02-08 12:05:00,146.67,146.84,146.67,146.74,3545.0,140.0057,140.168,140.0057,140.0725,3545.0
2024-02-08 12:10:00,146.75,146.88,146.73,146.86,3653.0,140.0821,140.2062,140.063,140.1871,3653.0
2024-02-08 12:15:00,146.89,146.9,146.81,146.9,3245.0,140.2157,140.2253,140.1394,140.2253,3245.0
2024-02-08 12:20:00,146.9,146.9,146.67,146.69,3762.0,140.2253,140.2253,140.0057,140.0248,3762.0
2024-02-08 12:25:00,146.69,146.78,146.63,146.67,2949.0,140.0248,140.1107,139.9675,140.0057,2949.0
2024-02-08 12:30:00,146.65,146.67,146.57,146.67,6126.0,139.9866,140.0057,139.9103,140.0057,6126.0
2024-02-08 12:35:00,146.62,146.65,146.5,146.51,4861.0,139.958,139.9866,139.8434,139.853,4861.0
2024-02-08 12:40:00,146.52,146.54,146.39,146.47,4689.0,139.8625,139.8816,139.7384,139.8148,4689.0
2024-02-08 12:45:00,146.42,146.46,146.21,146.25,9708.0,139.7671,139.8053,139.5666,139.6048,9708.0
2024-02-08 12:50:00,146.24,146.48,146.2,146.37,6336.0,139.5953,139.8244,139.5571,139.7194,6336.0
2024-02-08 12:55:00,146.33,146.58,146.31,146.53,6047.0,139.6812,139.9198,139.6621,139.8721,6047.0
2024-02-08 13:00:00,146.54,146.83,146.51,146.66,9600.0,139.8816,140.1585,139.853,139.9962,9600.0
2024-02-08 13:05:00,146.63,146.66,146.42,146.47,3751.0,139.9675,139.9962,139.7671,139.8148,3751.0
2024-02-08 13:10:00,146.49,146.57,146.38,146.45,4782.0,139.8339,139.9103,139.7289,139.7957,4782.0
2024-02-08 13:15:00,146.48,146.65,146.48,146.5,5129.0,139.8244,139.9866,139.8244,139.8434,5129.0
2024-02-08 13:20:00,146.49,146.56,146.45,146.47,4591.0,139.8339,139.9007,139.7957,139.8148,4591.0
2024-02-08 13:25:00,146.46,146.56,146.42,146.56,2978.0,139.8053,139.9007,139.7671,139.9007,2978.0
2024-02-08 13:30:00,146.58,146.75,146.56,146.72,3807.0,139.9198,140.0821,139.9007,140.0534,3807.0
2024-02-08 13:35:00,146.73,147.16,146.73,147.12,12337.0,140.063,140.4735,140.063,140.4353,12337.0
2024-02-08 13:40:00,147.09,147.09,146.83,147.03,39542.0,140.4066,140.4066,140.1585,140.3494,39542.0
2024-02-08 13:45:00,147.1,147.15,146.95,147.12,14488.0,140.4162,140.4639,140.273,140.4353,14488.0
2024-02-08 13:50:00,147.11,147.17,146.96,147.07,12990.0,140.4257,140.483,140.2825,140.3875,12990.0
2024-02-08 13:55:00,147.03,147.23,147.0,147.23,18252.0,140.3494,140.5403,140.3207,140.5403,18252.0
2024-02-08 14:00:00,147.3,147.34,147.22,147.31,5804.0,140.6071,140.6453,140.5307,140.6166,5804.0
2024-02-08 14:05:00,147.27,147.6,147.27,147.55,4249.0,140.5785,140.8935,140.5785,140.8457,4249.0
2024-02-08 14:10:00,147.53,147.66,147.53,147.58,7049.0,140.8266,140.9507,140.8266,140.8744,7049.0
2024-02-08 14:15:00,147.57,147.59,147.36,147.39,32195.0,140.8648,140.8839,140.6644,140.693,32195.0
2024-02-08 14:20:00,147.35,147.41,147.27,147.37,9365.0,140.6548,140.7121,140.5785,140.6739,9365.0
2024-02-08 14:25:00,147.37,147.72,147.37,147.7,6391.0,140.6739,141.008,140.6739,140.9889,6391.0
2024-02-08 14:30:00,147.69,147.72,147.48,147.53,8051.0,140.9794,141.008,140.7789,140.8266,8051.0
2024-02-08 14:35:00,147.5,147.68,147.4,147.67,4214.0,140.798,140.9698,140.7026,140.9603,4214.0
2024-02-08 14:40:00,147.65,147.77,147.63,147.72,3507.0,140.9412,141.0557,140.9221,141.008,3507.0
2024-02-08 14:45:00,147.75,147.94,147.75,147.85,11447.0,141.0366,141.218,141.0366,141.1321,11447.0
2024-02-08 14:50:00,147.87,147.93,147.79,147.84,9634.0,141.1512,141.2085,141.0748,141.1226,9634.0
2024-02-08 14:55:00,147.81,148.09,147.81,147.95,6843.0,141.0939,141.3612,141.0939,141.2276,6843.0
2024-02-08 15:00:00,148.03,148.07,147.92,147.93,3427.0,141.3039,141.3421,141.1989,141.2085,3427.0
2024-02-08 15:05:00,147.9,147.91,147.82,147.9,4586.0,141.1798,141.1894,141.1035,141.1798,4586.0
2024-02-08 15:10:00,147.9,147.93,147.82,147.89,9979.0,141.1798,141.2085,141.1035,141.1703,9979.0
2024-02-08 15:15:00,147.9,147.95,147.85,147.91,6646.0,141.1798,141.2276,141.1321,141.1894,6646.0
2024-02-08 15:20:00,147.92,148.05,147.81,147.82,7603.0,141.1989,141.323,141.0939,141.1035,7603.0
2024-02-08 15:25:00,147.82,148.07,147.72,148.07,13710.0,141.1035,141.3421,141.008,141.3421,13710.0
2024-02-08 15:30:00,148.08,148.18,147.99,148.07,14155.0,141.3517,141.4471,141.2657,141.3421,14155.0
2024-02-08 15:35:00,148.04,148.08,147.89,147.91,10873.0,141.3135,141.3517,141.1703,141.1894,10873.0
2024-02-08 15:40:00,147.93,148.08,147.91,147.91,12221.0,141.2085,141.3517,141.1894,141.1894,12221.0
2024-02-08 15:45:00,147.93,148.02,147.62,147.62,18674.0,141.2085,141.2944,140.9126,140.9126,18674.0
2024-02-08 15:50:00,147.65,147.81,147.36,147.63,42749.0,140.9412,141.0939,140.6644,140.9221,42749.0
2024-02-08 15:55:00,147.61,148.01,147.61,147.88,77009.0,140.903,141.2848,140.903,141.1607,77009.0
2024-02-09 09:30:00,147.87,147.87,147.33,147.5,14071.0,141.1512,141.1512,140.6357,140.798,14071.0
2024-02-09 09:35:00,147.58,148.18,147.57,148.03,9969.0,140.8744,141.4471,140.8648,141.3039,9969.0
2024-02-09 09:40:00,147.89,148.16,147.83,148.09,2581.0,141.1703,141.428,141.113,141.3612,2581.0
2024-02-09 09:45:00,148.1,148.16,147.66,147.74,6329.0,141.3707,141.428,140.9507,141.0271,6329.0
2024-02-09 09:50:00,147.73,147.75,147.43,147.67,3560.0,141.0176,141.0366,140.7312,140.9603,3560.0
2024-02-09 09:55:00,147.75,147.75,147.16,147.68,8791.0,141.0366,141.0366,140.4735,140.9698,8791.0
2024-02-09 10:00:00,147.63,147.71,147.38,147.47,5297.0,140.9221,140.9985,140.6835,140.7694,5297.0
2024-02-09 10:05:00,147.55,147.66,147.28,147.49,9074.0,140.8457,140.9507,140.588,140.7885,9074.0
2024-02-09 10:10:00,147.47,147.62,147.37,147.38,4578.0,140.7694,140.9126,140.6739,140.6835,4578.0
2024-02-09 10:15:00,147.33,147.33,147.02,147.13,10111.0,140.6357,140.6357,140.3398,140.4448,10111.0
2024-02-09 10:20:00,147.03,147.03,146.76,146.86,3135.0,140.3494,140.3494,140.0916,140.1871,3135.0
2024-02-09 10:25:00,146.84,147.1,146.83,147.08,10572.0,140.168,140.4162,140.1585,140.3971,10572.0
2024-02-09 10:30:00,146.98,147.19,146.9,147.14,5009.0,140.3016,140.5021,140.2253,140.4544,5009.0
2024-02-09 10:35:00,147.16,147.22,147.0,147.09,5248.0,140.4735,140.5307,140.3207,140.4066,5248.0
2024-02-09 10:40:00,147.07,147.19,147.02,147.16,2839.0,140.3875,140.5021,140.3398,140.4735,2839.0
2024-02-09 10:45:00,147.21,147.42,147.18,147.31,3684.0,140.5212,140.7216,140.4925,140.6166,3684.0
2024-02-09 10:50:00,147.32,147.42,147.24,147.3,3401.0,140.6262,140.7216,140.5498,140.6071,3401.0
2024-02-09 10:55:00,147.36,147.5,147.33,147.44,4302.0,140.6644,140.798,140.6357,140.7407,4302.0
2024-02-09 11:00:00,147.46,147.46,147.22,147.38,5239.0,140.7598,140.7598,140.5307,140.6835,5239.0
2024-02-09 11:05:00,147.36,147.41,147.26,147.3,4935.0,140.6644,140.7121,140.5689,140.6071,4935.0
2024-02-09 11:10:00,147.34,147.36,147.29,147.29,2017.0,140.6453,140.6644,140.5975,140.5975,2017.0
2024-02-09 11:15:00,147.28,147.28,147.1,147.22,4403.0,140.588,140.588,140.4162,140.5307,4403.0
2024-02-09 11:20:00,147.28,147.28,147.13,147.13,2684.0,140.588,140.588,140.4448,140.4448,2684.0
2024-02-09 11:25:00,147.0,147.09,146.95,146.96,3004.0,140.3207,140.4066,140.273,140.2825,3004.0
2024-02-09 11:30:00,146.95,147.01,146.89,146.92,2892.0,140.273,140.3303,140.2157,140.2444,2892.0
2024-02-09 11:35:00,146.86,146.87,146.68,146.76,4555.0,140.1871,140.1966,140.0153,140.0916,4555.0
2024-02-09 11:40:00,146.8,146.88,146.76,146.82,5093.0,140.1298,140.2062,140.0916,140.1489,5093.0
2024-02-09 11:45:00,146.81,146.93,146.76,146.93,3139.0,140.1394,140.2539,140.0916,140.2539,3139.0
2024-02-09 11:50:00,146.97,146.97,146.76,146.77,3822.0,140.2921,140.2921,140.0916,140.1012,3822.0
2024-02-09 11:55:00,146.78,146.92,146.76,146.87,3187.0,140.1107,140.2444,140.0916,140.1966,3187.0
2024-02-09 12:00:00,146.88,147.22,146.88,147.19,23376.0,140.2062,140.5307,140.2062,140.5021,23376.0
2024-02-09 12:05:00,147.16,147.43,147.09,147.42,5892.0,140.4735,140.7312,140.4066,140.7216,5892.0
2024-02-09 12:10:00,147.43,147.44,147.27,147.44,2359.0,140.7312,140.7407,140.5785,140.7407,2359.0
2024-02-09 12:15:00,147.44,147.57,147.43,147.53,5132.0,140.7407,140.8648,140.7312,140.8266,5132.0
2024-02-09 12:20:00,147.5,147.63,147.49,147.53,4650.0,140.798,140.9221,140.7885,140.8266,4650.0
2024-02-09 12:25:00,147.58,147.69,147.57,147.68,4876.0,140.8744,140.9794,140.8648,140.9698,4876.0
2024-02-09 12:30:00,147.68,147.73,147.57,147.57,9651.0,140.9698,141.0176,140.8648,140.8648,9651.0
2024-02-09 12:35:00,147.57,147.75,147.55,147.75,4842.0,140.8648,141.0366,140.8457,141.0366,4842.0
2024-02-09 12:40:00,147.81,147.93,147.81,147.92,4434.0,141.0939,141.2085,141.0939,141.1989,4434.0
2024-02-09 12:45:00,147.92,148.0,147.71,147.85,15765.0,141.1989,141.2753,140.9985,141.1321,15765.0
2024-02-09 12:50:00,147.86,147.98,147.7,147.96,4367.0,141.1417,141.2562,140.9889,141.2371,4367.0
2024-02-09 12:55:00,148.1,148.14,147.99,148.01,4099.0,141.3707,141.4089,141.2657,141.2848,4099.0
2024-02-09 13:00:00,148.04,148.13,147.93,148.11,4821.0,141.3135,141.3994,141.2085,141.3803,4821.0
2024-02-09 13:05:00,148.1,148.1,147.84,147.84,4705.0,141.3707,141.3707,141.1226,141.1226,4705.0
2024-02-09 13:10:00,147.85,147.98,147.84,147.93,7020.0,141.1321,141.2562,141.1226,141.2085,7020.0
2024-02-09 13:15:00,147.93,147.95,147.86,147.95,4345.0,141.2085,141.2276,141.1417,141.2276,4345.0
2024-02-09 13:20:00,147.99,148.27,147.99,148.23,4264.0,141.2657,141.533,141.2657,141.4948,4264.0
2024-02-09 13:25:00,148.26,148.38,148.18,148.3,5878.0,141.5235,141.638,141.4471,141.5617,5878.0
2024-02-09 13:30:00,148.37,148.38,148.13,148.26,4470.0,141.6285,141.638,141.3994,141.5235,4470.0
2024-02-09 13:35:00,148.2,148.23,148.11,148.16,5299.0,141.4662,141.4948,141.3803,141.428,5299.0
2024-02-09 13:40:00,148.17,148.2,148.1,148.11,6594.0,141.4376,141.4662,141.3707,141.3803,6594.0
2024-02-09 13:45:00,148.11,148.36,148.09,148.31,8141.0,141.3803,141.6189,141.3612,141.5712,8141.0
2024-02-09 13:50:00,148.3,148.3,148.2,148.24,3350.0,141.5617,141.5617,141.4662,141.5044,3350.0
2024-02-09 13:55:00,148.18,148.21,148.02,148.03,4198.0,141.4471,141.4757,141.2944,141.3039,4198.0
2024-02-09 14:00:00,148.01,148.13,148.01,148.07,5070.0,141.2848,141.3994,141.2848,141.3421,5070.0
2024-02-09 14:05:00,148.03,148.03,147.84,147.94,2318.0,141.3039,141.3039,141.1226,141.218,2318.0
2024-02-09 14:10:00,147.93,148.06,147.93,147.96,3619.0,141.2085,141.3326,141.2085,141.2371,3619.0
2024-02-09 14:15:00,147.94,147.96,147.86,147.93,8092.0,141.218,141.2371,141.1417,141.2085,8092.0
2024-02-09 14:20:00,147.93,147.95,147.81,147.87,2914.0,141.2085,141.2276,141.0939,141.1512,2914.0
2024-02-09 14:25:00,147.9,147.96,147.82,147.89,3418.0,141.1798,141.2371,141.1035,141.1703,3418.0
2024-02-09 14:30:00,147.89,147.9,147.75,147.8,6218.0,141.1703,141.1798,141.0366,141.0844,6218.0
2024-02-09 14:35:00,147.77,147.9,147.7,147.86,3605.0,141.0557,141.1798,140.9889,141.1417,3605.0
2024-02-09 14:40:00,147.84,147.95,147.78,147.83,7010.0,141.1226,141.2276,141.0653,141.113,7010.0
2024-02-09 14:45:00,147.84,147.98,147.84,147.87,6339.0,141.1226,141.2562,141.1226,141.1512,6339.0
2024-02-09 14:50:00,147.85,147.85,147.61,147.61,8931.0,141.1321,141.1321,140.903,140.903,8931.0
2024-02-09 14:55:00,147.58,147.59,147.47,147.56,5404.0,140.8744,140.8839,140.7694,140.8553,5404.0
2024-02-09 15:00:00,147.49,147.5,147.31,147.37,8791.0,140.7885,140.798,140.6166,140.6739,8791.0
2024-02-09 15:05:00,147.34,147.54,147.3,147.53,5727.0,140.6453,140.8362,140.6071,140.8266,5727.0
2024-02-09 15:10:00,147.56,147.57,147.39,147.45,16474.0,140.8553,140.8648,140.693,140.7503,16474.0
2024-02-09 15:15:00,147.44,147.53,147.39,147.46,12122.0,140.7407,140.8266,140.693,140.7598,12122.0
2024-02-09 15:20:00,147.45,147.77,147.45,147.75,26212.0,140.7503,141.0557,140.7503,141.0366,26212.0
2024-02-09 15:25:00,147.8,148.0,147.79,147.87,12449.0,141.0844,141.2753,141.0748,141.1512,12449.0
2024-02-09 15:30:00,147.93,148.09,147.79,147.79,8654.0,141.2085,141.3612,141.0748,141.0748,8654.0
2024-02-09 15:35:00,147.81,147.92,147.79,147.83,9683.0,141.0939,141.1989,141.0748,141.113,9683.0
2024-02-09 15:40:00,147.83,147.85,147.62,147.63,11494.0,141.113,141.1321,140.9126,140.9221,11494.0
2024-02-09 15:45:00,147.62,147.78,147.58,147.72,14922.0,140.9126,141.0653,140.8744,141.008,14922.0
2024-02-09 15:50:00,147.72,147.94,147.65,147.94,27569.0,141.008,141.218,140.9412,141.218,27569.0
2024-02-09 15:55:00,147.94,148.03,147.76,147.76,65601.0,141.218,141.3039,141.0462,141.0462,65601.0
2024-02-12 09:30:00,147.77,148.67,147.66,147.66,13614.0,141.0557,141.9148,140.9507,140.9507,13614.0
2024-02-12 09:35:00,147.66,148.14,147.34,147.98,7181.0,140.9507,141.4089,140.6453,141.2562,7181.0
2024-02-12 09:40:00,148.08,149.06,148.08,148.95,7570.0,141.3517,142.2871,141.3517,142.1821,7570.0
2024-02-12 09:45:00,148.9,149.19,148.88,149.04,9510.0,142.1344,142.4112,142.1153,142.268,9510.0
2024-02-12 09:50:00,149.55,149.75,149.35,149.42,3126.0,142.7549,142.9458,142.5639,142.6308,3126.0
2024-02-12 09:55:00,149.37,149.53,149.26,149.53,7249.0,142.583,142.7358,142.478,142.7358,7249.0
2024-02-12 10:00:00,149.59,149.64,149.25,149.37,3200.0,142.793,142.8408,142.4685,142.583,3200.0
2024-02-12 10:05:00,149.2,149.38,149.05,149.38,10041.0,142.4208,142.5926,142.2776,142.5926,10041.0
2024-02-12 10:10:00,149.34,149.34,148.81,148.86,11179.0,142.5544,142.5544,142.0485,142.0962,11179.0
2024-02-12 10:15:00,148.91,148.91,148.54,148.7,21457.0,142.1439,142.1439,141.7908,141.9435,21457.0
2024-02-12 10:20:00,148.75,149.0,148.68,148.82,12308.0,141.9912,142.2299,141.9244,142.058,12308.0
2024-02-12 10:25:00,148.86,149.12,148.82,149.04,18150.0,142.0962,142.3444,142.058,142.268,18150.0
2024-02-12 10:30:00,149.01,149.23,148.78,148.9,7082.0,142.2394,142.4494,142.0198,142.1344,7082.0
2024-02-12 10:35:00,148.96,149.16,148.86,149.03,9667.0,142.1917,142.3826,142.0962,142.2585,9667.0
2024-02-12 10:40:00,149.02,149.09,148.77,148.78,7268.0,142.2489,142.3158,142.0103,142.0198,7268.0
2024-02-12 10:45:00,148.74,148.93,148.74,148.91,3306.0,141.9817,142.163,141.9817,142.1439,3306.0
2024-02-12 10:50:00,148.94,149.14,148.93,149.04,13091.0,142.1726,142.3635,142.163,142.268,13091.0
2024-02-12 10:55:00,149.04,149.15,148.62,148.68,14834.0,142.268,142.373,141.8671,141.9244,14834.0
2024-02-12 11:00:00,148.68,148.99,148.67,148.93,10678.0,141.9244,142.2203,141.9148,142.163,10678.0
2024-02-12 11:05:00,148.93,149.01,148.8,148.97,10234.0,142.163,142.2394,142.0389,142.2012,10234.0
2024-02-12 11:10:00,148.97,149.1,148.92,149.03,8885.0,142.2012,142.3253,142.1535,142.2585,8885.0
2024-02-12 11:15:00,149.0,149.33,149.0,149.16,9116.0,142.2299,142.5449,142.2299,142.3826,9116.0
2024-02-12 11:20:00,149.16,149.32,149.11,149.32,6156.0,142.3826,142.5353,142.3349,142.5353,6156.0
2024-02-12 11:25:00,149.27,149.3,149.15,149.21,6242.0,142.4876,142.5162,142.373,142.4303,6242.0
2024-02-12 11:30:00,149.23,149.63,149.18,149.5,5972.0,142.4494,142.8312,142.4017,142.7071,5972.0
2024-02-12 11:35:00,149.47,149.5,149.34,149.42,3129.0,142.6785,142.7071,142.5544,142.6308,3129.0
2024-02-12 11:40:00,149.43,149.54,149.38,149.44,4795.0,142.6403,142.7453,142.5926,142.6499,4795.0
2024-02-12 11:45:00,149.5,149.54,149.32,149.49,4954.0,142.7071,142.7453,142.5353,142.6976,4954.0
2024-02-12 11:50:00,149.49,149.54,149.39,149.54,2068.0,142.6976,142.7453,142.6021,142.7453,2068.0
2024-02-12 11:55:00,149.59,149.81,149.54,149.7,14831.0,142.793,143.003,142.7453,142.898,14831.0
2024-02-12 12:00:00,149.65,149.65,149.35,149.4,6325.0,142.8503,142.8503,142.5639,142.6117,6325.0
2024-02-12 12:05:00,149.44,149.58,149.34,149.36,5212.0,142.6499,142.7835,142.5544,142.5735,5212.0
2024-02-12 12:10:00,149.42,149.44,149.09,149.16,9900.0,142.6308,142.6499,142.3158,142.3826,9900.0
2024-02-12 12:15:00,149.07,149.21,148.99,149.18,17899.0,142.2967,142.4303,142.2203,142.4017,17899.0
2024-02-12 12:20:00,149.18,149.18,148.93,149.01,4740.0,142.4017,142.4017,142.163,142.2394,4740.0
2024-02-12 12:25:00,149.04,149.11,148.93,149.11,5366.0,142.268,142.3349,142.163,142.3349,5366.0
2024-02-12 12:30:00,149.12,149.18,149.05,149.07,2891.0,142.3444,142.4017,142.2776,142.2967,2891.0
2024-02-12 12:35:00,149.08,149.1,148.96,149.1,4519.0,142.3062,142.3253,142.1917,142.3253,4519.0
2024-02-12 12:40:00,149.05,149.11,149.02,149.02,1901.0,142.2776,142.3349,142.2489,142.2489,1901.0
2024-02-12 12:45:00,149.03,149.12,148.98,149.1,3320.0,142.2585,142.3444,142.2108,142.3253,3320.0
2024-02-12 12:50:00,149.1,149.17,149.06,149.06,3294.0,142.3253,142.3921,142.2871,142.2871,3294.0
2024-02-12 12:55:00,149.11,149.25,149.07,149.24,2600.0,142.3349,142.4685,142.2967,142.4589,2600.0
2024-02-12 13:00:00,149.32,149.32,149.17,149.21,6726.0,142.5353,142.5353,142.3921,142.4303,6726.0
2024-02-12 13:05:00,149.21,149.36,149.21,149.36,3714.0,142.4303,142.5735,142.4303,142.5735,3714.0
2024-02-12 13:10:00,149.55,149.6,149.5,149.5,2201.0,142.7549,142.8026,142.7071,142.7071,2201.0
2024-02-12 13:15:00,149.52,149.58,149.41,149.58,13673.0,142.7262,142.7835,142.6212,142.7835,13673.0
2024-02-12 13:20:00,149.54,149.59,149.42,149.42,11754.0,142.7453,142.793,142.6308,142.6308,11754.0
2024-02-12 13:25:00,149.44,149.47,149.35,149.46,2407.0,142.6499,142.6785,142.5639,142.669,2407.0
2024-02-12 13:30:00,149.43,149.75,149.42,149.7,9544.0,142.6403,142.9458,142.6308,142.898,9544.0
2024-02-12 13:35:00,149.68,149.76,149.56,149.57,16104.0,142.879,142.9553,142.7644,142.774,16104.0
2024-02-12 13:40:00,149.49,149.9,149.48,149.74,10744.0,142.6976,143.089,142.688,142.9362,10744.0
2024-02-12 13:45:00,149.72,150.1,149.72,150.1,9264.0,142.9171,143.2799,142.9171,143.2799,9264.0
2024-02-12 13:50:00,150.1,150.1,149.98,150.02,4367.0,143.2799,143.2799,143.1653,143.2035,4367.0
2024-02-12 13:55:00,150.07,150.09,149.85,149.87,14019.0,143.2512,143.2703,143.0412,143.0603,14019.0
2024-02-12 14:00:00,149.83,149.96,149.78,149.92,12045.0,143.0221,143.1462,142.9744,143.108,12045.0
2024-02-12 14:05:00,149.94,150.02,149.84,150.02,14843.0,143.1271,143.2035,143.0317,143.2035,14843.0
2024-02-12 14:10:00,150.03,150.16,150.02,150.1,18813.0,143.2131,143.3371,143.2035,143.2799,18813.0
2024-02-12 14:15:00,150.09,150.13,149.46,149.47,16380.0,143.2703,143.3085,142.669,142.6785,16380.0
2024-02-12 14:20:00,149.38,149.68,149.3,149.45,8667.0,142.5926,142.879,142.5162,142.6594,8667.0
2024-02-12 14:25:00,149.48,149.57,149.38,149.56,5291.0,142.688,142.774,142.5926,142.7644,5291.0
2024-02-12 14:30:00,149.63,149.7,149.57,149.61,8004.0,142.8312,142.898,142.774,142.8121,8004.0
2024-02-12 14:35:00,149.64,149.72,149.55,149.72,4907.0,142.8408,142.9171,142.7549,142.9171,4907.0
2024-02-12 14:40:00,149.67,149.8,149.66,149.79,7026.0,142.8694,142.9935,142.8599,142.984,7026.0
2024-02-12 14:45:00,149.76,149.8,149.59,149.67,5737.0,142.9553,142.9935,142.793,142.8694,5737.0
2024-02-12 14:50:00,149.62,149.68,149.55,149.63,4027.0,142.8217,142.879,142.7549,142.8312,4027.0
2024-02-12 14:55:00,149.59,149.76,149.59,149.69,5041.0,142.793,142.9553,142.793,142.8885,5041.0
2024-02-12 15:00:00,149.75,149.9,149.71,149.81,4150.0,142.9458,143.089,142.9076,143.003,4150.0
2024-02-12 15:05:00,149.78,149.86,149.64,149.67,7519.0,142.9744,143.0508,142.8408,142.8694,7519.0
2024-02-12 15:10:00,149.68,149.77,149.66,149.76,2606.0,142.879,142.9649,142.8599,142.9553,2606.0
2024-02-12 15:15:00,149.71,149.71,149.56,149.6,5821.0,142.9076,142.9076,142.7644,142.8026,5821.0
2024-02-12 15:20:00,149.61,149.61,149.38,149.38,6784.0,142.8121,142.8121,142.5926,142.5926,6784.0
2024-02-12 15:25:00,149.35,149.45,149.22,149.34,11045.0,142.5639,142.6594,142.4399,142.5544,11045.0
2024-02-12 15:30:00,149.32,149.33,149.18,149.29,10305.0,142.5353,142.5449,142.4017,142.5067,10305.0
2024-02-12 15:35:00,149.28,149.28,149.08,149.22,16346.0,142.4971,142.4971,142.3062,142.4399,16346.0
2024-02-12 15:40:00,149.21,149.41,149.15,149.36,19051.0,142.4303,142.6212,142.373,142.5735,19051.0
2024-02-12 15:45:00,149.33,149.35,149.09,149.09,15143.0,142.5449,142.5639,142.3158,142.3158,15143.0
2024-02-12 15:50:00,149.14,149.31,149.0,149.18,40278.0,142.3635,142.5258,142.2299,142.4017,40278.0
2024-02-12 15:55:00,149.15,149.17,148.9,149.17,86988.0,142.373,142.3921,142.1344,142.3921,86988.0
2024-02-13 09:30:00,146.78,147.2,146.03,146.36,49199.0,140.1107,140.5116,139.3948,139.7098,49199.0
2024-02-13 09:35:00,146.56,146.98,145.11,145.14,24649.0,139.9007,140.3016,138.5166,138.5452,24649.0
2024-02-13 09:40:00,145.05,145.85,144.76,145.31,24686.0,138.4593,139.223,138.1825,138.7075,24686.0
2024-02-13 09:45:00,145.42,145.83,145.12,145.43,10776.0,138.8125,139.2039,138.5261,138.8221,10776.0
2024-02-13 09:50:00,145.65,145.69,145.18,145.55,8278.0,139.0321,139.0702,138.5834,138.9366,8278.0
2024-02-13 09:55:00,145.61,145.8,144.92,145.27,29909.0,138.9939,139.1753,138.3352,138.6693,29909.0
2024-02-13 10:00:00,145.21,145.81,145.01,145.68,8201.0,138.6121,139.1848,138.4211,139.0607,8201.0
2024-02-13 10:05:00,145.53,145.55,145.1,145.19,22487.0,138.9175,138.9366,138.5071,138.593,22487.0
2024-02-13 10:10:00,145.1,145.5,145.05,145.37,13504.0,138.5071,138.8889,138.4593,138.7648,13504.0
2024-02-13 10:15:00,145.32,145.32,144.64,144.77,53689.0,138.7171,138.7171,138.068,138.1921,53689.0
2024-02-13 10:20:00,144.73,145.14,144.66,144.85,17152.0,138.1539,138.5452,138.087,138.2684,17152.0
2024-02-13 10:25:00,144.82,145.38,144.79,145.07,16099.0,138.2398,138.7743,138.2111,138.4784,16099.0
2024-02-13 10:30:00,145.08,145.36,144.73,144.79,18466.0,138.488,138.7552,138.1539,138.2111,18466.0
2024-02-13 10:35:00,144.78,144.81,144.44,144.51,13120.0,138.2016,138.2302,137.877,137.9439,13120.0
2024-02-13 10:40:00,144.47,144.5,144.13,144.32,17888.0,137.9057,137.9343,137.5811,137.7625,17888.0
2024-02-13 10:45:00,144.2,144.5,144.2,144.45,13334.0,137.648,137.9343,137.648,137.8866,13334.0
2024-02-13 10:50:00,144.46,144.74,144.25,144.74,11988.0,137.8961,138.1634,137.6957,138.1634,11988.0
2024-02-13 10:55:00,144.81,144.81,144.53,144.56,14939.0,138.2302,138.2302,137.963,137.9916,14939.0
2024-02-13 11:00:00,144.66,144.78,144.58,144.76,9708.0,138.087,138.2016,138.0107,138.1825,9708.0
2024-02-13 11:05:00,144.77,144.95,144.67,144.94,9320.0,138.1921,138.3639,138.0966,138.3543,9320.0
2024-02-13 11:10:00,144.89,144.98,144.69,144.96,6988.0,138.3066,138.3925,138.1157,138.3734,6988.0
2024-02-13 11:15:00,145.02,145.08,144.91,145.05,4711.0,138.4307,138.488,138.3257,138.4593,4711.0
2024-02-13 11:20:00,145.08,145.44,145.08,145.27,12876.0,138.488,138.8316,138.488,138.6693,12876.0
2024-02-13 11:25:00,145.43,145.43,145.09,145.1,9024.0,138.8221,138.8221,138.4975,138.5071,9024.0
2024-02-13 11:30:00,145.16,145.43,145.02,145.34,9386.0,138.5643,138.8221,138.4307,138.7362,9386.0
2024-02-13 11:35:00,145.32,145.33,145.08,145.21,8819.0,138.7171,138.7266,138.488,138.6121,8819.0
2024-02-13 11:40:00,145.21,145.21,144.97,145.03,9542.0,138.6121,138.6121,138.383,138.4402,9542.0
2024-02-13 11:45:00,145.03,145.16,144.97,145.1,5662.0,138.4402,138.5643,138.383,138.5071,5662.0
2024-02-13 11:50:00,145.09,145.1,144.78,144.8,4202.0,138.4975,138.5071,138.2016,138.2207,4202.0
2024-02-13 11:55:00,144.75,144.87,144.75,144.86,4009.0,138.173,138.2875,138.173,138.278,4009.0
2024-02-13 12:00:00,144.85,144.93,144.67,144.87,13756.0,138.2684,138.3448,138.0966,138.2875,13756.0
2024-02-13 12:05:00,144.82,144.86,144.65,144.81,6585.0,138.2398,138.278,138.0775,138.2302,6585.0
2024-02-13 12:10:00,144.79,145.06,144.74,145.06,5562.0,138.2111,138.4689,138.1634,138.4689,5562.0
2024-02-13 12:15:00,145.1,145.16,144.96,144.97,7844.0,138.5071,138.5643,138.3734,138.383,7844.0
2024-02-13 12:20:00,144.93,144.94,144.84,144.93,6339.0,138.3448,138.3543,138.2589,138.3448,6339.0
2024-02-13 12:25:00,144.91,144.94,144.77,144.87,11496.0,138.3257,138.3543,138.1921,138.2875,11496.0
2024-02-13 12:30:00,144.91,145.0,144.85,144.98,14557.0,138.3257,138.4116,138.2684,138.3925,14557.0
2024-02-13 12:35:00,145.0,145.25,144.87,145.25,6246.0,138.4116,138.6502,138.2875,138.6502,6246.0
2024-02-13 12:40:00,145.25,145.39,145.12,145.34,8531.0,138.6502,138.7839,138.5261,138.7362,8531.0
2024-02-13 12:45:00,145.33,145.5,145.26,145.34,4227.0,138.7266,138.8889,138.6598,138.7362,4227.0
2024-02-13 12:50:00,145.35,145.45,145.21,145.21,5629.0,138.7457,138.8412,138.6121,138.6121,5629.0
2024-02-13 12:55:00,145.17,145.32,145.13,145.25,3615.0,138.5739,138.7171,138.5357,138.6502,3615.0
2024-02-13 13:00:00,145.21,145.25,144.95,145.02,5484.0,138.6121,138.6502,138.3639,138.4307,5484.0
2024-02-13 13:05:00,145.01,145.07,144.84,144.86,5729.0,138.4211,138.4784,138.2589,138.278,5729.0
2024-02-13 13:10:00,144.84,144.97,144.79,144.88,5699.0,138.2589,138.383,138.2111,138.2971,5699.0
2024-02-13 13:15:00,144.89,144.98,144.76,144.84,3305.0,138.3066,138.3925,138.1825,138.2589,3305.0
2024-02-13 13:20:00,144.85,144.85,144.55,144.55,4291.0,138.2684,138.2684,137.982,137.982,4291.0
2024-02-13 13:25:00,144.54,144.64,144.5,144.59,6719.0,137.9725,138.068,137.9343,138.0202,6719.0
2024-02-13 13:30:00,144.55,144.62,144.5,144.61,2522.0,137.982,138.0489,137.9343,138.0393,2522.0
2024-02-13 13:35:00,144.6,144.83,144.58,144.8,10559.0,138.0298,138.2493,138.0107,138.2207,10559.0
2024-02-13 13:40:00,144.76,144.76,144.64,144.71,5529.0,138.1825,138.1825,138.068,138.1348,5529.0
2024-02-13 13:45:00,144.71,144.72,144.47,144.59,5040.0,138.1348,138.1443,137.9057,138.0202,5040.0
2024-02-13 13:50:00,144.57,144.6,144.34,144.42,7142.0,138.0011,138.0298,137.7816,137.858,7142.0
2024-02-13 13:55:00,144.38,144.46,144.31,144.43,6064.0,137.8198,137.8961,137.753,137.8675,6064.0
2024-02-13 14:00:00,144.46,144.48,144.26,144.32,5711.0,137.8961,137.9152,137.7052,137.7625,5711.0
2024-02-13 14:05:00,144.34,144.34,144.08,144.1,13060.0,137.7816,137.7816,137.5334,137.5525,13060.0
2024-02-13 14:10:00,144.08,144.09,143.82,143.83,14680.0,137.5334,137.5429,137.2852,137.2948,14680.0
2024-02-13 14:15:00,143.8,144.04,143.7,143.88,8764.0,137.2661,137.4952,137.1707,137.3425,8764.0
2024-02-13 14:20:00,143.93,143.94,143.65,143.65,8619.0,137.3902,137.3998,137.1229,137.1229,8619.0
2024-02-13 14:25:00,143.61,143.81,143.57,143.66,6347.0,137.0848,137.2757,137.0466,137.1325,6347.0
2024-02-13 14:30:00,143.66,143.94,143.6,143.94,8583.0,137.1325,137.3998,137.0752,137.3998,8583.0
2024-02-13 14:35:00,143.91,144.13,143.85,144.12,5692.0,137.3711,137.5811,137.3139,137.5716,5692.0
2024-02-13 14:40:00,144.13,144.21,143.82,143.86,7157.0,137.5811,137.6575,137.2852,137.3234,7157.0
2024-02-13 14:45:00,143.8,143.93,143.62,143.63,9051.0,137.2661,137.3902,137.0943,137.1039,9051.0
2024-02-13 14:50:00,143.68,143.69,143.44,143.56,7483.0,137.1516,137.1611,136.9225,137.037,7483.0
2024-02-13 14:55:00,143.51,143.78,143.47,143.52,14303.0,136.9893,137.247,136.9511,136.9988,14303.0
2024-02-13 15:00:00,143.53,143.55,143.27,143.3,8721.0,137.0084,137.0275,136.7602,136.7888,8721.0
2024-02-13 15:05:00,143.3,143.39,143.26,143.37,11177.0,136.7888,136.8748,136.7507,136.8557,11177.0
2024-02-13 15:10:00,143.37,143.47,143.21,143.25,10426.0,136.8557,136.9511,136.7029,136.7411,10426.0
2024-02-13 15:15:00,143.29,143.3,143.11,143.11,8643.0,136.7793,136.7888,136.6075,136.6075,8643.0
2024-02-13 15:20:00,143.14,143.18,142.83,142.83,13627.0,136.6361,136.6743,136.3402,136.3402,13627.0
2024-02-13 15:25:00,142.87,143.16,142.8,143.16,13221.0,136.3784,136.6552,136.3116,136.6552,13221.0
2024-02-13 15:30:00,143.17,143.91,143.11,143.88,19441.0,136.6648,137.3711,136.6075,137.3425,19441.0
2024-02-13 15:35:00,143.91,144.07,143.79,144.0,12501.0,137.3711,137.5239,137.2566,137.457,12501.0
2024-02-13 15:40:00,144.02,144.52,143.96,144.5,22286.0,137.4761,137.9534,137.4189,137.9343,22286.0
2024-02-13 15:45:00,144.51,144.84,144.49,144.8,37510.0,137.9439,138.2589,137.9248,138.2207,37510.0
2024-02-13 15:50:00,144.8,145.08,144.57,145.02,63044.0,138.2207,138.488,138.0011,138.4307,63044.0
2024-02-13 15:55:00,145.05,145.36,145.05,145.29,74718.0,138.4593,138.7552,138.4593,138.6884,74718.0
2024-02-14 09:30:00,146.63,147.25,146.28,146.44,18903.0,139.9675,140.5594,139.6334,139.7862,18903.0
2024-02-14 09:35:00,146.57,146.71,146.18,146.65,18080.0,139.9103,140.0439,139.538,139.9866,18080.0
2024-02-14 09:40:00,146.52,146.67,146.36,146.67,3877.0,139.8625,140.0057,139.7098,140.0057,3877.0
2024-02-14 09:45:00,146.68,146.76,146.16,146.27,6715.0,140.0153,140.0916,139.5189,139.6239,6715.0
2024-02-14 09:50:00,146.41,146.76,146.38,146.76,2041.0,139.7575,140.0916,139.7289,140.0916,2041.0
2024-02-14 09:55:00,146.62,146.85,146.6,146.76,8986.0,139.958,140.1775,139.9389,140.0916,8986.0
2024-02-14 10:00:00,146.76,146.89,146.45,146.71,8332.0,140.0916,140.2157,139.7957,140.0439,8332.0
2024-02-14 10:05:00,146.84,146.99,146.63,146.74,9319.0,140.168,140.3112,139.9675,140.0725,9319.0
2024-02-14 10:10:00,146.74,146.88,146.62,146.78,4469.0,140.0725,140.2062,139.958,140.1107,4469.0
2024-02-14 10:15:00,146.78,147.02,146.64,147.02,4993.0,140.1107,140.3398,139.9771,140.3398,4993.0
2024-02-14 10:20:00,147.02,147.32,147.02,147.18,16343.0,140.3398,140.6262,140.3398,140.4925,16343.0
2024-02-14 10:25:00,147.11,147.29,146.93,146.93,5102.0,140.4257,140.5975,140.2539,140.2539,5102.0
2024-02-14 10:30:00,146.94,147.05,146.83,146.96,8057.0,140.2635,140.3685,140.1585,140.2825,8057.0
2024-02-14 10:35:00,146.99,147.05,146.8,146.82,1907.0,140.3112,140.3685,140.1298,140.1489,1907.0
2024-02-14 10:40:00,146.82,146.82,146.31,146.53,4519.0,140.1489,140.1489,139.6621,139.8721,4519.0
2024-02-14 10:45:00,146.59,146.75,146.44,146.6,2674.0,139.9294,140.0821,139.7862,139.9389,2674.0
2024-02-14 10:50:00,146.65,146.66,146.14,146.18,3796.0,139.9866,139.9962,139.4998,139.538,3796.0
2024-02-14 10:55:00,146.14,146.26,146.05,146.18,2941.0,139.4998,139.6144,139.4139,139.538,2941.0
2024-02-14 11:00:00,146.16,146.17,145.97,146.16,6436.0,139.5189,139.5284,139.3375,139.5189,6436.0
2024-02-14 11:05:00,146.25,146.4,146.21,146.37,2945.0,139.6048,139.748,139.5666,139.7194,2945.0
2024-02-14 11:10:00,146.43,146.7,146.43,146.56,10524.0,139.7766,140.0344,139.7766,139.9007,10524.0
2024-02-14 11:15:00,146.6,146.78,146.53,146.64,8781.0,139.9389,140.1107,139.8721,139.9771,8781.0
2024-02-14 11:20:00,146.68,146.9,146.54,146.8,7576.0,140.0153,140.2253,139.8816,140.1298,7576.0
2024-02-14 11:25:00,146.82,146.93,146.75,146.89,5815.0,140.1489,140.2539,140.0821,140.2157,5815.0
2024-02-14 11:30:00,146.87,146.94,146.77,146.88,4750.0,140.1966,140.2635,140.1012,140.2062,4750.0
2024-02-14 11:35:00,146.86,147.03,146.8,146.81,6720.0,140.1871,140.3494,140.1298,140.1394,6720.0
2024-02-14 11:40:00,146.79,146.83,146.56,146.75,9046.0,140.1203,140.1585,139.9007,140.0821,9046.0
2024-02-14 11:45:00,146.77,146.99,146.76,146.99,4738.0,140.1012,140.3112,140.0916,140.3112,4738.0
2024-02-14 11:50:00,146.9,147.07,146.85,146.97,3162.0,140.2253,140.3875,140.1775,140.2921,3162.0
2024-02-14 11:55:00,146.91,146.91,146.67,146.73,4160.0,140.2348,140.2348,140.0057,140.063,4160.0
2024-02-14 12:00:00,146.76,146.77,146.47,146.5,6721.0,140.0916,140.1012,139.8148,139.8434,6721.0
2024-02-14 12:05:00,146.47,146.69,146.37,146.69,5011.0,139.8148,140.0248,139.7194,140.0248,5011.0
2024-02-14 12:10:00,146.72,146.8,146.7,146.73,2911.0,140.0534,140.1298,140.0344,140.063,2911.0
2024-02-14 12:15:00,146.76,147.01,146.76,147.01,4339.0,140.0916,140.3303,140.0916,140.3303,4339.0
2024-02-14 12:20:00,146.97,147.09,146.93,147.02,6544.0,140.2921,140.4066,140.2539,140.3398,6544.0
2024-02-14 12:25:00,147.01,147.04,146.92,147.02,2666.0,140.3303,140.3589,140.2444,140.3398,2666.0
2024-02-14 12:30:00,147.05,147.05,146.82,146.85,1928.0,140.3685,140.3685,140.1489,140.1775,1928.0
2024-02-14 12:35:00,146.82,146.91,146.72,146.75,8117.0,140.1489,140.2348,140.0534,140.0821,8117.0
2024-02-14 12:40:00,146.74,146.91,146.7,146.87,3193.0,140.0725,140.2348,140.0344,140.1966,3193.0
2024-02-14 12:45:00,146.85,146.85,146.69,146.81,3881.0,140.1775,140.1775,140.0248,140.1394,3881.0
2024-02-14 12:50:00,146.89,146.95,146.79,146.82,4288.0,140.2157,140.273,140.1203,140.1489,4288.0
2024-02-14 12:55:00,146.87,146.87,146.77,146.81,2886.0,140.1966,140.1966,140.1012,140.1394,2886.0
2024-02-14 13:00:00,146.81,147.05,146.78,147.04,3618.0,140.1394,140.3685,140.1107,140.3589,3618.0
2024-02-14 13:05:00,147.0,147.05,146.93,146.93,2443.0,140.3207,140.3685,140.2539,140.2539,2443.0
2024-02-14 13:10:00,146.91,146.91,146.67,146.78,14009.0,140.2348,140.2348,140.0057,140.1107,14009.0
2024-02-14 13:15:00,146.79,146.97,146.79,146.91,1214.0,140.1203,140.2921,140.1203,140.2348,1214.0
2024-02-14 13:20:00,146.93,147.02,146.88,146.96,3527.0,140.2539,140.3398,140.2062,140.2825,3527.0
2024-02-14 13:25:00,146.91,146.95,146.85,146.94,3798.0,140.2348,140.273,140.1775,140.2635,3798.0
2024-02-14 13:30:00,147.03,147.03,146.88,147.03,7940.0,140.3494,140.3494,140.2062,140.3494,7940.0
2024-02-14 13:35:00,147.0,147.24,146.99,147.09,5836.0,140.3207,140.5498,140.3112,140.4066,5836.0
2024-02-14 13:40:00,147.14,147.14,146.87,146.87,2477.0,140.4544,140.4544,140.1966,140.1966,2477.0
2024-02-14 13:45:00,146.89,146.98,146.81,146.97,4661.0,140.2157,140.3016,140.1394,140.2921,4661.0
2024-02-14 13:50:00,146.95,146.97,146.9,146.96,1732.0,140.273,140.2921,140.2253,140.2825,1732.0
2024-02-14 13:55:00,146.97,146.97,146.8,146.94,3666.0,140.2921,140.2921,140.1298,140.2635,3666.0
2024-02-14 14:00:00,146.94,146.94,146.64,146.64,4043.0,140.2635,140.2635,139.9771,139.9771,4043.0
2024-02-14 14:05:00,146.64,146.7,146.42,146.7,14831.0,139.9771,140.0344,139.7671,140.0344,14831.0
2024-02-14 14:10:00,146.73,146.81,146.65,146.78,4963.0,140.063,140.1394,139.9866,140.1107,4963.0
2024-02-14 14:15:00,146.8,147.0,146.8,146.94,5389.0,140.1298,140.3207,140.1298,140.2635,5389.0
2024-02-14 14:20:00,147.04,147.19,147.02,147.19,3265.0,140.3589,140.5021,140.3398,140.5021,3265.0
2024-02-14 14:25:00,147.2,147.37,147.2,147.34,6261.0,140.5116,140.6739,140.5116,140.6453,6261.0
2024-02-14 14:30:00,147.37,147.37,147.16,147.3,6713.0,140.6739,140.6739,140.4735,140.6071,6713.0
2024-02-14 14:35:00,147.33,147.38,147.27,147.28,8092.0,140.6357,140.6835,140.5785,140.588,8092.0
2024-02-14 14:40:00,147.24,147.43,147.23,147.39,4014.0,140.5498,140.7312,140.5403,140.693,4014.0
2024-02-14 14:45:00,147.44,147.45,147.28,147.33,13240.0,140.7407,140.7503,140.588,140.6357,13240.0
2024-02-14 14:50:00,147.3,147.32,147.16,147.3,4996.0,140.6071,140.6262,140.4735,140.6071,4996.0
2024-02-14 14:55:00,147.28,147.36,147.19,147.29,4624.0,140.588,140.6644,140.5021,140.5975,4624.0
2024-02-14 15:00:00,147.35,147.44,147.19,147.41,6519.0,140.6548,140.7407,140.5021,140.7121,6519.0
2024-02-14 15:05:00,147.43,147.52,147.35,147.52,6537.0,140.7312,140.8171,140.6548,140.8171,6537.0
2024-02-14 15:10:00,147.5,147.52,147.33,147.4,7326.0,140.798,140.8171,140.6357,140.7026,7326.0
2024-02-14 15:15:00,147.44,147.62,147.44,147.62,10218.0,140.7407,140.9126,140.7407,140.9126,10218.0
2024-02-14 15:20:00,147.65,147.75,147.57,147.68,10294.0,140.9412,141.0366,140.8648,140.9698,10294.0
2024-02-14 15:25:00,147.68,147.89,147.67,147.8,11134.0,140.9698,141.1703,140.9603,141.0844,11134.0
2024-02-14 15:30:00,147.83,147.84,147.4,147.49,6514.0,141.113,141.1226,140.7026,140.7885,6514.0
2024-02-14 15:35:00,147.49,147.52,147.38,147.49,8199.0,140.7885,140.8171,140.6835,140.7885,8199.0
2024-02-14 15:40:00,147.51,147.57,147.37,147.37,13824.0,140.8076,140.8648,140.6739,140.6739,13824.0
2024-02-14 15:45:00,147.36,147.37,147.17,147.27,20063.0,140.6644,140.6739,140.483,140.5785,20063.0
2024-02-14 15:50:00,147.29,147.58,147.25,147.52,23433.0,140.5975,140.8744,140.5594,140.8171,23433.0
2024-02-14 15:55:00,147.57,147.88,147.54,147.81,94564.0,140.8648,141.1607,140.8362,141.0939,94564.0
2024-02-15 09:30:00,148.75,149.5,148.57,149.5,19559.0,141.9912,142.7071,141.8194,142.7071,19559.0
2024-02-15 09:35:00,149.49,149.88,149.4,149.78,6517.0,142.6976,143.0699,142.6117,142.9744,6517.0
2024-02-15 09:40:00,149.78,150.0,149.48,149.56,24736.0,142.9744,143.1844,142.688,142.7644,24736.0
2024-02-15 09:45:00,149.56,150.26,149.56,150.04,17590.0,142.7644,143.4326,142.7644,143.2226,17590.0
2024-02-15 09:50:00,149.87,150.08,149.44,149.55,18579.0,143.0603,143.2608,142.6499,142.7549,18579.0
2024-02-15 09:55:00,149.47,149.95,149.43,149.72,13477.0,142.6785,143.1367,142.6403,142.9171,13477.0
2024-02-15 10:00:00,149.86,150.09,149.59,149.59,9756.0,143.0508,143.2703,142.793,142.793,9756.0
2024-02-15 10:05:00,149.46,149.6,149.11,149.25,7433.0,142.669,142.8026,142.3349,142.4685,7433.0
2024-02-15 10:10:00,149.31,149.41,149.03,149.12,10006.0,142.5258,142.6212,142.2585,142.3444,10006.0
2024-02-15 10:15:00,149.09,149.48,149.08,149.28,11810.0,142.3158,142.688,142.3062,142.4971,11810.0
2024-02-15 10:20:00,149.34,149.42,149.13,149.36,6835.0,142.5544,142.6308,142.3539,142.5735,6835.0
2024-02-15 10:25:00,149.36,149.44,148.97,148.97,8949.0,142.5735,142.6499,142.2012,142.2012,8949.0
2024-02-15 10:30:00,149.04,149.11,148.61,148.78,10241.0,142.268,142.3349,141.8576,142.0198,10241.0
2024-02-15 10:35:00,148.73,149.03,148.62,148.72,10444.0,141.9721,142.2585,141.8671,141.9626,10444.0
2024-02-15 10:40:00,148.78,148.8,148.39,148.46,5843.0,142.0198,142.0389,141.6476,141.7144,5843.0
2024-02-15 10:45:00,148.46,148.69,148.24,148.24,13701.0,141.7144,141.9339,141.5044,141.5044,13701.0
2024-02-15 10:50:00,148.14,148.33,148.07,148.19,7909.0,141.4089,141.5903,141.3421,141.4567,7909.0
2024-02-15 10:55:00,148.22,148.34,147.98,147.98,5970.0,141.4853,141.5998,141.2562,141.2562,5970.0
2024-02-15 11:00:00,148.0,148.18,147.97,148.01,7362.0,141.2753,141.4471,141.2467,141.2848,7362.0
2024-02-15 11:05:00,148.0,148.12,147.91,147.96,7490.0,141.2753,141.3898,141.1894,141.2371,7490.0
2024-02-15 11:10:00,147.97,148.2,147.96,148.06,8856.0,141.2467,141.4662,141.2371,141.3326,8856.0
2024-02-15 11:15:00,148.06,148.25,147.98,148.19,10022.0,141.3326,141.5139,141.2562,141.4567,10022.0
2024-02-15 11:20:00,148.16,148.4,148.11,148.21,9224.0,141.428,141.6571,141.3803,141.4757,9224.0
2024-02-15 11:25:00,148.23,148.25,148.07,148.13,5302.0,141.4948,141.5139,141.3421,141.3994,5302.0
2024-02-15 11:30:00,148.11,148.41,148.01,148.32,11503.0,141.3803,141.6667,141.2848,141.5807,11503.0
2024-02-15 11:35:00,148.31,148.66,148.29,148.43,14132.0,141.5712,141.9053,141.5521,141.6858,14132.0
2024-02-15 11:40:00,148.48,148.57,148.34,148.49,6980.0,141.7335,141.8194,141.5998,141.743,6980.0
2024-02-15 11:45:00,148.58,148.73,148.43,148.54,8158.0,141.8289,141.9721,141.6858,141.7908,8158.0
2024-02-15 11:50:00,148.53,148.57,148.2,148.33,8292.0,141.7812,141.8194,141.4662,141.5903,8292.0
2024-02-15 11:55:00,148.33,148.38,148.11,148.27,9420.0,141.5903,141.638,141.3803,141.533,9420.0
2024-02-15 12:00:00,148.28,148.56,148.28,148.52,6347.0,141.5426,141.8098,141.5426,141.7717,6347.0
2024-02-15 12:05:00,148.52,148.82,148.51,148.75,6179.0,141.7717,142.058,141.7621,141.9912,6179.0
2024-02-15 12:10:00,148.75,148.88,148.7,148.72,14889.0,141.9912,142.1153,141.9435,141.9626,14889.0
2024-02-15 12:15:00,148.7,148.72,148.49,148.55,7294.0,141.9435,141.9626,141.743,141.8003,7294.0
2024-02-15 12:20:00,148.55,148.8,148.52,148.68,11104.0,141.8003,142.0389,141.7717,141.9244,11104.0
2024-02-15 12:25:00,148.65,148.68,148.43,148.56,6112.0,141.8958,141.9244,141.6858,141.8098,6112.0
2024-02-15 12:30:00,148.56,148.59,148.42,148.53,3466.0,141.8098,141.8385,141.6762,141.7812,3466.0
2024-02-15 12:35:00,148.56,148.56,148.25,148.25,5507.0,141.8098,141.8098,141.5139,141.5139,5507.0
2024-02-15 12:40:00,148.24,148.34,148.12,148.28,9599.0,141.5044,141.5998,141.3898,141.5426,9599.0
2024-02-15 12:45:00,148.28,148.36,147.97,148.07,8847.0,141.5426,141.6189,141.2467,141.3421,8847.0
2024-02-15 12:50:00,148.08,148.23,147.95,148.11,5267.0,141.3517,141.4948,141.2276,141.3803,5267.0
2024-02-15 12:55:00,148.03,148.03,147.63,147.71,10100.0,141.3039,141.3039,140.9221,140.9985,10100.0
2024-02-15 13:00:00,147.63,147.67,147.37,147.4,11314.0,140.9221,140.9603,140.6739,140.7026,11314.0
2024-02-15 13:05:00,147.45,147.86,147.43,147.8,8400.0,140.7503,141.1417,140.7312,141.0844,8400.0
2024-02-15 13:10:00,147.82,148.08,147.77,147.93,6583.0,141.1035,141.3517,141.0557,141.2085,6583.0
2024-02-15 13:15:00,148.0,148.13,147.92,147.92,8413.0,141.2753,141.3994,141.1989,141.1989,8413.0
2024-02-15 13:20:00,147.92,148.02,147.85,147.96,22874.0,141.1989,141.2944,141.1321,141.2371,22874.0
2024-02-15 13:25:00,147.97,148.0,147.83,147.97,14489.0,141.2467,141.2753,141.113,141.2467,14489.0
2024-02-15 13:30:00,148.0,148.17,147.9,147.96,19799.0,141.2753,141.4376,141.1798,141.2371,19799.0
2024-02-15 13:35:00,147.94,148.23,147.82,148.22,18715.0,141.218,141.4948,141.1035,141.4853,18715.0
2024-02-15 13:40:00,148.27,148.39,148.16,148.16,12043.0,141.533,141.6476,141.428,141.428,12043.0
2024-02-15 13:45:00,148.21,148.24,148.03,148.18,22536.0,141.4757,141.5044,141.3039,141.4471,22536.0
2024-02-15 13:50:00,148.2,148.6,148.18,148.43,38157.0,141.4662,141.848,141.4471,141.6858,38157.0
2024-02-15 13:55:00,148.43,148.46,148.33,148.4,13119.0,141.6858,141.7144,141.5903,141.6571,13119.0
2024-02-15 14:00:00,148.4,148.64,148.36,148.57,32969.0,141.6571,141.8862,141.6189,141.8194,32969.0
2024-02-15 14:05:00,148.66,148.97,148.59,148.88,13806.0,141.9053,142.2012,141.8385,142.1153,13806.0
2024-02-15 14:10:00,148.87,148.92,148.7,148.75,7962.0,142.1058,142.1535,141.9435,141.9912,7962.0
2024-02-15 14:15:00,148.79,149.05,148.75,149.04,5762.0,142.0294,142.2776,141.9912,142.268,5762.0
2024-02-15 14:20:00,149.05,149.16,148.99,149.1,8064.0,142.2776,142.3826,142.2203,142.3253,8064.0
2024-02-15 14:25:00,149.08,149.08,148.94,149.06,6921.0,142.3062,142.3062,142.1726,142.2871,6921.0
2024-02-15 14:30:00,149.06,149.12,149.01,149.12,3964.0,142.2871,142.3444,142.2394,142.3444,3964.0
2024-02-15 14:35:00,149.12,149.15,149.01,149.02,4796.0,142.3444,142.373,142.2394,142.2489,4796.0
2024-02-15 14:40:00,148.9,149.05,148.71,149.04,40199.0,142.1344,142.2776,141.953,142.268,40199.0
2024-02-15 14:45:00,149.07,149.38,149.01,149.38,12714.0,142.2967,142.5926,142.2394,142.5926,12714.0
2024-02-15 14:50:00,149.41,149.58,149.3,149.56,33239.0,142.6212,142.7835,142.5162,142.7644,33239.0
2024-02-15 14:55:00,149.6,149.67,149.46,149.53,20346.0,142.8026,142.8694,142.669,142.7358,20346.0
2024-02-15 15:00:00,149.53,149.55,149.45,149.5,13743.0,142.7358,142.7549,142.6594,142.7071,13743.0
2024-02-15 15:05:00,149.5,149.55,149.38,149.54,13731.0,142.7071,142.7549,142.5926,142.7453,13731.0
2024-02-15 15:10:00,149.56,149.93,149.56,149.88,26880.0,142.7644,143.1176,142.7644,143.0699,26880.0
2024-02-15 15:15:00,149.88,149.96,149.67,149.76,34292.0,143.0699,143.1462,142.8694,142.9553,34292.0
2024-02-15 15:20:00,149.68,149.7,149.57,149.59,11057.0,142.879,142.898,142.774,142.793,11057.0
2024-02-15 15:25:00,149.61,149.82,149.59,149.78,9749.0,142.8121,143.0126,142.793,142.9744,9749.0
2024-02-15 15:30:00,149.78,149.78,149.64,149.72,12818.0,142.9744,142.9744,142.8408,142.9171,12818.0
2024-02-15 15:35:00,149.69,149.69,149.46,149.46,19141.0,142.8885,142.8885,142.669,142.669,19141.0
2024-02-15 15:40:00,149.47,149.5,149.21,149.21,23520.0,142.6785,142.7071,142.4303,142.4303,23520.0
2024-02-15 15:45:00,149.2,149.36,149.15,149.3,34204.0,142.4208,142.5735,142.373,142.5162,34204.0
2024-02-15 15:50:00,149.31,149.45,149.13,149.35,48813.0,142.5258,142.6594,142.3539,142.5639,48813.0
2024-02-15 15:55:00,149.35,149.72,149.34,149.63,97347.0,142.5639,142.9171,142.5544,142.8312,97347.0
2024-02-16 09:30:00,148.42,148.87,147.95,148.01,69580.0,141.6762,142.1058,141.2276,141.2848,69580.0
2024-02-16 09:35:00,148.0,148.16,147.69,147.94,9408.0,141.2753,141.428,140.9794,141.218,9408.0
2024-02-16 09:40:00,148.07,148.5,148.07,148.42,6968.0,141.3421,141.7526,141.3421,141.6762,6968.0
2024-02-16 09:45:00,148.49,148.85,148.33,148.78,5126.0,141.743,142.0867,141.5903,142.0198,5126.0
2024-02-16 09:50:00,148.89,148.98,148.66,148.7,12280.0,142.1249,142.2108,141.9053,141.9435,12280.0
2024-02-16 09:55:00,148.42,149.15,148.41,149.0,5350.0,141.6762,142.373,141.6667,142.2299,5350.0
2024-02-16 10:00:00,149.11,149.35,148.91,149.16,13380.0,142.3349,142.5639,142.1439,142.3826,13380.0
2024-02-16 10:05:00,149.24,149.38,149.05,149.25,9481.0,142.4589,142.5926,142.2776,142.4685,9481.0
2024-02-16 10:10:00,149.29,149.91,149.28,149.83,9322.0,142.5067,143.0985,142.4971,143.0221,9322.0
2024-02-16 10:15:00,149.86,149.87,149.53,149.53,6039.0,143.0508,143.0603,142.7358,142.7358,6039.0
2024-02-16 10:20:00,149.53,149.55,149.29,149.29,3935.0,142.7358,142.7549,142.5067,142.5067,3935.0
2024-02-16 10:25:00,149.33,149.34,148.98,149.23,5646.0,142.5449,142.5544,142.2108,142.4494,5646.0
2024-02-16 10:30:00,149.25,149.25,148.91,149.11,6459.0,142.4685,142.4685,142.1439,142.3349,6459.0
2024-02-16 10:35:00,149.11,149.19,148.84,148.94,6308.0,142.3349,142.4112,142.0771,142.1726,6308.0
2024-02-16 10:40:00,148.96,149.11,148.88,149.11,3974.0,142.1917,142.3349,142.1153,142.3349,3974.0
2024-02-16 10:45:00,148.99,149.29,148.99,149.02,4755.0,142.2203,142.5067,142.2203,142.2489,4755.0
2024-02-16 10:50:00,149.01,149.12,148.96,149.05,6333.0,142.2394,142.3444,142.1917,142.2776,6333.0
2024-02-16 10:55:00,149.08,149.1,148.64,148.72,7265.0,142.3062,142.3253,141.8862,141.9626,7265.0
2024-02-16 11:00:00,148.81,148.86,148.38,148.49,12413.0,142.0485,142.0962,141.638,141.743,12413.0
2024-02-16 11:05:00,148.49,148.63,148.35,148.56,4826.0,141.743,141.8767,141.6094,141.8098,4826.0
2024-02-16 11:10:00,148.59,148.83,148.52,148.58,5192.0,141.8385,142.0676,141.7717,141.8289,5192.0
2024-02-16 11:15:00,148.62,148.86,148.61,148.61,6124.0,141.8671,142.0962,141.8576,141.8576,6124.0
2024-02-16 11:20:00,148.68,148.86,148.49,148.71,11938.0,141.9244,142.0962,141.743,141.953,11938.0
2024-02-16 11:25:00,148.7,148.9,148.65,148.9,4181.0,141.9435,142.1344,141.8958,142.1344,4181.0
2024-02-16 11:30:00,148.91,149.08,148.86,148.92,3644.0,142.1439,142.3062,142.0962,142.1535,3644.0
2024-02-16 11:35:00,148.96,149.0,148.86,148.94,4092.0,142.1917,142.2299,142.0962,142.1726,4092.0
2024-02-16 11:40:00,148.94,149.19,148.91,149.11,5425.0,142.1726,142.4112,142.1439,142.3349,5425.0
2024-02-16 11:45:00,149.11,149.11,149.03,149.1,1903.0,142.3349,142.3349,142.2585,142.3253,1903.0
2024-02-16 11:50:00,149.06,149.16,148.93,149.06,5245.0,142.2871,142.3826,142.163,142.2871,5245.0
2024-02-16 11:55:00,149.04,149.11,148.97,149.0,3157.0,142.268,142.3349,142.2012,142.2299,3157.0
2024-02-16 12:00:00,148.94,149.01,148.86,148.88,3254.0,142.1726,142.2394,142.0962,142.1153,3254.0
2024-02-16 12:05:00,148.85,148.88,148.7,148.76,6334.0,142.0867,142.1153,141.9435,142.0008,6334.0
2024-02-16 12:10:00,148.75,148.85,148.75,148.8,9311.0,141.9912,142.0867,141.9912,142.0389,9311.0
2024-02-16 12:15:00,148.81,148.82,148.65,148.7,5643.0,142.0485,142.058,141.8958,141.9435,5643.0
2024-02-16 12:20:00,148.68,148.71,148.57,148.67,13681.0,141.9244,141.953,141.8194,141.9148,13681.0
2024-02-16 12:25:00,148.67,148.7,148.51,148.53,5112.0,141.9148,141.9435,141.7621,141.7812,5112.0
2024-02-16 12:30:00,148.53,148.57,148.47,148.57,2576.0,141.7812,141.8194,141.7239,141.8194,2576.0
2024-02-16 12:35:00,148.57,148.57,148.43,148.48,2252.0,141.8194,141.8194,141.6858,141.7335,2252.0
2024-02-16 12:40:00,148.36,148.41,148.31,148.39,2582.0,141.6189,141.6667,141.5712,141.6476,2582.0
2024-02-16 12:45:00,148.43,148.47,148.32,148.34,3128.0,141.6858,141.7239,141.5807,141.5998,3128.0
2024-02-16 12:50:00,148.31,148.42,148.3,148.41,3266.0,141.5712,141.6762,141.5617,141.6667,3266.0
2024-02-16 12:55:00,148.45,148.45,148.19,148.25,3802.0,141.7048,141.7048,141.4567,141.5139,3802.0
2024-02-16 13:00:00,148.23,148.27,148.03,148.03,4490.0,141.4948,141.533,141.3039,141.3039,4490.0
2024-02-16 13:05:00,148.0,148.11,147.94,148.05,3942.0,141.2753,141.3803,141.218,141.323,3942.0
2024-02-16 13:10:00,148.05,148.19,147.9,148.19,3223.0,141.323,141.4567,141.1798,141.4567,3223.0
2024-02-16 13:15:00,148.13,148.34,148.11,148.33,3665.0,141.3994,141.5998,141.3803,141.5903,3665.0
2024-02-16 13:20:00,148.33,148.69,148.32,148.66,6245.0,141.5903,141.9339,141.5807,141.9053,6245.0
2024-02-16 13:25:00,148.74,148.74,148.57,148.67,3894.0,141.9817,141.9817,141.8194,141.9148,3894.0
2024-02-16 13:30:00,148.72,148.78,148.66,148.67,3725.0,141.9626,142.0198,141.9053,141.9148,3725.0
2024-02-16 13:35:00,148.67,148.72,148.66,148.69,1677.0,141.9148,141.9626,141.9053,141.9339,1677.0
2024-02-16 13:40:00,148.65,148.76,148.63,148.74,3450.0,141.8958,142.0008,141.8767,141.9817,3450.0
2024-02-16 13:45:00,148.78,148.78,148.69,148.74,3211.0,142.0198,142.0198,141.9339,141.9817,3211.0
2024-02-16 13:50:00,148.73,148.76,148.52,148.53,5853.0,141.9721,142.0008,141.7717,141.7812,5853.0
2024-02-16 13:55:00,148.61,148.89,148.59,148.89,4464.0,141.8576,142.1249,141.8385,142.1249,4464.0
2024-02-16 14:00:00,148.93,149.07,148.91,149.07,6880.0,142.163,142.2967,142.1439,142.2967,6880.0
2024-02-16 14:05:00,149.13,149.14,148.9,149.02,12754.0,142.3539,142.3635,142.1344,142.2489,12754.0
2024-02-16 14:10:00,149.09,149.13,149.02,149.02,2200.0,142.3158,142.3539,142.2489,142.2489,2200.0
2024-02-16 14:15:00,149.08,149.16,149.04,149.09,4885.0,142.3062,142.3826,142.268,142.3158,4885.0
2024-02-16 14:20:00,149.11,149.25,149.11,149.18,5688.0,142.3349,142.4685,142.3349,142.4017,5688.0
2024-02-16 14:25:00,149.19,149.3,149.13,149.29,3342.0,142.4112,142.5162,142.3539,142.5067,3342.0
2024-02-16 14:30:00,149.28,149.33,149.15,149.15,6553.0,142.4971,142.5449,142.373,142.373,6553.0
2024-02-16 14:35:00,149.1,149.25,149.06,149.22,4508.0,142.3253,142.4685,142.2871,142.4399,4508.0
2024-02-16 14:40:00,149.24,149.26,149.15,149.18,4348.0,142.4589,142.478,142.373,142.4017,4348.0
2024-02-16 14:45:00,149.17,149.17,148.58,148.8,13312.0,142.3921,142.3921,141.8289,142.0389,13312.0
2024-02-16 14:50:00,148.77,149.06,148.77,149.0,10139.0,142.0103,142.2871,142.0103,142.2299,10139.0
2024-02-16 14:55:00,148.97,149.3,148.97,149.3,3702.0,142.2012,142.5162,142.2012,142.5162,3702.0
2024-02-16 15:00:00,149.26,149.41,149.25,149.34,4333.0,142.478,142.6212,142.4685,142.5544,4333.0
2024-02-16 15:05:00,149.29,149.49,149.28,149.44,8065.0,142.5067,142.6976,142.4971,142.6499,8065.0
2024-02-16 15:10:00,149.42,149.42,149.15,149.24,7545.0,142.6308,142.6308,142.373,142.4589,7545.0
2024-02-16 15:15:00,149.2,149.4,149.2,149.31,9428.0,142.4208,142.6117,142.4208,142.5258,9428.0
2024-02-16 15:20:00,149.33,149.37,149.15,149.3,6733.0,142.5449,142.583,142.373,142.5162,6733.0
2024-02-16 15:25:00,149.3,149.4,149.23,149.38,4061.0,142.5162,142.6117,142.4494,142.5926,4061.0
2024-02-16 15:30:00,149.41,149.51,149.4,149.47,10467.0,142.6212,142.7167,142.6117,142.6785,10467.0
2024-02-16 15:35:00,149.45,149.47,149.26,149.31,10750.0,142.6594,142.6785,142.478,142.5258,10750.0
2024-02-16 15:40:00,149.29,149.36,149.07,149.09,15056.0,142.5067,142.5735,142.2967,142.3158,15056.0
2024-02-16 15:45:00,149.06,149.14,148.9,148.9,19805.0,142.2871,142.3635,142.1344,142.1344,19805.0
2024-02-16 15:50:00,148.92,149.26,148.85,149.1,45039.0,142.1535,142.478,142.0867,142.3253,45039.0
2024-02-16 15:55:00,149.08,149.12,148.78,148.9,86181.0,142.3062,142.3444,142.0198,142.1344,86181.0
2024-02-20 09:30:00,148.02,148.42,146.9,148.17,41000.0,141.2944,141.6762,140.2253,141.4376,41000.0
2024-02-20 09:35:00,147.95,147.98,147.16,147.31,22057.0,141.2276,141.2562,140.4735,140.6166,22057.0
2024-02-20 09:40:00,147.59,147.87,147.33,147.81,9936.0,140.8839,141.1512,140.6357,141.0939,9936.0
2024-02-20 09:45:00,147.71,147.87,147.08,147.74,20325.0,140.9985,141.1512,140.3971,141.0271,20325.0
2024-02-20 09:50:00,147.81,148.04,147.41,148.04,8585.0,141.0939,141.3135,140.7121,141.3135,8585.0
2024-02-20 09:55:00,147.96,148.0,147.62,147.64,15530.0,141.2371,141.2753,140.9126,140.9316,15530.0
2024-02-20 10:00:00,147.63,147.94,147.46,147.7,9895.0,140.9221,141.218,140.7598,140.9889,9895.0
2024-02-20 10:05:00,147.57,147.68,147.35,147.52,5576.0,140.8648,140.9698,140.6548,140.8171,5576.0
2024-02-20 10:10:00,147.65,147.73,147.32,147.44,4787.0,140.9412,141.0176,140.6262,140.7407,4787.0
2024-02-20 10:15:00,147.4,147.68,147.31,147.47,10096.0,140.7026,140.9698,140.6166,140.7694,10096.0
2024-02-20 10:20:00,147.44,147.75,147.19,147.53,9138.0,140.7407,141.0366,140.5021,140.8266,9138.0
2024-02-20 10:25:00,147.5,147.78,147.43,147.43,4188.0,140.798,141.0653,140.7312,140.7312,4188.0
2024-02-20 10:30:00,147.42,147.66,147.22,147.24,12648.0,140.7216,140.9507,140.5307,140.5498,12648.0
2024-02-20 10:35:00,147.24,147.38,147.14,147.29,7306.0,140.5498,140.6835,140.4544,140.5975,7306.0
2024-02-20 10:40:00,147.29,147.39,147.13,147.17,21057.0,140.5975,140.693,140.4448,140.483,21057.0
2024-02-20 10:45:00,147.22,147.48,147.19,147.42,6319.0,140.5307,140.7789,140.5021,140.7216,6319.0
2024-02-20 10:50:00,147.43,147.58,147.39,147.42,9851.0,140.7312,140.8744,140.693,140.7216,9851.0
2024-02-20 10:55:00,147.41,147.62,147.3,147.55,8091.0,140.7121,140.9126,140.6071,140.8457,8091.0
2024-02-20 11:00:00,147.55,147.59,147.25,147.4,7822.0,140.8457,140.8839,140.5594,140.7026,7822.0
2024-02-20 11:05:00,147.34,147.34,147.02,147.02,10682.0,140.6453,140.6453,140.3398,140.3398,10682.0
2024-02-20 11:10:00,147.06,147.37,147.0,147.19,38226.0,140.378,140.6739,140.3207,140.5021,38226.0
2024-02-20 11:15:00,147.12,147.45,147.07,147.4,30480.0,140.4353,140.7503,140.3875,140.7026,30480.0
2024-02-20 11:20:00,147.39,147.61,147.34,147.56,25598.0,140.693,140.903,140.6453,140.8553,25598.0
2024-02-20 11:25:00,147.56,147.79,147.56,147.74,30519.0,140.8553,141.0748,140.8553,141.0271,30519.0
2024-02-20 11:30:00,147.77,147.93,147.74,147.77,21164.0,141.0557,141.2085,141.0271,141.0557,21164.0
2024-02-20 11:35:00,147.77,147.9,147.67,147.76,5002.0,141.0557,141.1798,140.9603,141.0462,5002.0
2024-02-20 11:40:00,147.76,147.82,147.58,147.79,6809.0,141.0462,141.1035,140.8744,141.0748,6809.0
2024-02-20 11:45:00,147.7,147.72,147.39,147.4,7732.0,140.9889,141.008,140.693,140.7026,7732.0
2024-02-20 11:50:00,147.4,147.57,147.34,147.56,6035.0,140.7026,140.8648,140.6453,140.8553,6035.0
2024-02-20 11:55:00,147.56,147.57,147.26,147.29,6709.0,140.8553,140.8648,140.5689,140.5975,6709.0
2024-02-20 12:00:00,147.25,147.25,147.04,147.07,6376.0,140.5594,140.5594,140.3589,140.3875,6376.0
2024-02-20 12:05:00,147.08,147.44,147.06,147.32,7625.0,140.3971,140.7407,140.378,140.6262,7625.0
2024-02-20 12:10:00,147.31,147.33,147.17,147.32,6128.0,140.6166,140.6357,140.483,140.6262,6128.0
2024-02-20 12:15:00,147.35,147.57,147.35,147.5,5509.0,140.6548,140.8648,140.6548,140.798,5509.0
2024-02-20 12:20:00,147.47,147.62,147.44,147.47,4848.0,140.7694,140.9126,140.7407,140.7694,4848.0
2024-02-20 12:25:00,147.48,147.49,147.3,147.41,4593.0,140.7789,140.7885,140.6071,140.7121,4593.0
2024-02-20 12:30:00,147.41,147.53,147.34,147.53,3711.0,140.7121,140.8266,140.6453,140.8266,3711.0
2024-02-20 12:35:00,147.47,147.47,147.2,147.27,4125.0,140.7694,140.7694,140.5116,140.5785,4125.0
2024-02-20 12:40:00,147.29,147.56,147.25,147.38,9832.0,140.5975,140.8553,140.5594,140.6835,9832.0
2024-02-20 12:45:00,147.45,147.53,147.32,147.34,3408.0,140.7503,140.8266,140.6262,140.6453,3408.0
2024-02-20 12:50:00,147.34,147.53,147.3,147.47,7272.0,140.6453,140.8266,140.6071,140.7694,7272.0
2024-02-20 12:55:00,147.48,147.64,147.46,147.63,7737.0,140.7789,140.9316,140.7598,140.9221,7737.0
2024-02-20 13:00:00,147.66,147.79,147.6,147.74,36404.0,140.9507,141.0748,140.8935,141.0271,36404.0
2024-02-20 13:05:00,147.72,147.74,147.59,147.72,10736.0,141.008,141.0271,140.8839,141.008,10736.0
2024-02-20 13:10:00,147.71,147.79,147.62,147.62,5684.0,140.9985,141.0748,140.9126,140.9126,5684.0
2024-02-20 13:15:00,147.59,147.59,147.39,147.48,5660.0,140.8839,140.8839,140.693,140.7789,5660.0
2024-02-20 13:20:00,147.46,147.59,147.45,147.48,3688.0,140.7598,140.8839,140.7503,140.7789,3688.0
2024-02-20 13:25:00,147.49,147.51,147.35,147.4,5107.0,140.7885,140.8076,140.6548,140.7026,5107.0
2024-02-20 13:30:00,147.39,147.44,147.25,147.27,8038.0,140.693,140.7407,140.5594,140.5785,8038.0
2024-02-20 13:35:00,147.25,147.5,147.19,147.5,4483.0,140.5594,140.798,140.5021,140.798,4483.0
2024-02-20 13:40:00,147.55,147.68,147.45,147.59,8879.0,140.8457,140.9698,140.7503,140.8839,8879.0
2024-02-20 13:45:00,147.6,147.6,147.41,147.45,8764.0,140.8935,140.8935,140.7121,140.7503,8764.0
2024-02-20 13:50:00,147.42,147.53,147.38,147.39,17097.0,140.7216,140.8266,140.6835,140.693,17097.0
2024-02-20 13:55:00,147.4,147.52,147.38,147.46,25828.0,140.7026,140.8171,140.6835,140.7598,25828.0
2024-02-20 14:00:00,147.49,147.51,147.31,147.33,6262.0,140.7885,140.8076,140.6166,140.6357,6262.0
2024-02-20 14:05:00,147.37,147.39,147.21,147.26,8745.0,140.6739,140.693,140.5212,140.5689,8745.0
2024-02-20 14:10:00,147.25,147.26,146.98,147.02,11326.0,140.5594,140.5689,140.3016,140.3398,11326.0
2024-02-20 14:15:00,147.04,147.2,146.95,147.2,8408.0,140.3589,140.5116,140.273,140.5116,8408.0
2024-02-20 14:20:00,147.21,147.21,147.02,147.11,16605.0,140.5212,140.5212,140.3398,140.4257,16605.0
2024-02-20 14:25:00,147.09,147.2,147.03,147.14,6708.0,140.4066,140.5116,140.3494,140.4544,6708.0
2024-02-20 14:30:00,147.15,147.18,147.07,147.1,5614.0,140.4639,140.4925,140.3875,140.4162,5614.0
2024-02-20 14:35:00,147.1,147.15,147.04,147.12,7085.0,140.4162,140.4639,140.3589,140.4353,7085.0
2024-02-20 14:40:00,147.12,147.22,147.1,147.15,8889.0,140.4353,140.5307,140.4162,140.4639,8889.0
2024-02-20 14:45:00,147.15,147.19,147.06,147.15,33453.0,140.4639,140.5021,140.378,140.4639,33453.0
2024-02-20 14:50:00,147.16,147.37,147.12,147.36,26127.0,140.4735,140.6739,140.4353,140.6644,26127.0
2024-02-20 14:55:00,147.39,147.47,147.29,147.3,11967.0,140.693,140.7694,140.5975,140.6071,11967.0
2024-02-20 15:00:00,147.32,147.34,147.1,147.22,7530.0,140.6262,140.6453,140.4162,140.5307,7530.0
2024-02-20 15:05:00,147.21,147.37,147.21,147.31,10880.0,140.5212,140.6739,140.5212,140.6166,10880.0
2024-02-20 15:10:00,147.26,147.34,147.19,147.19,7620.0,140.5689,140.6453,140.5021,140.5021,7620.0
2024-02-20 15:15:00,147.18,147.37,147.16,147.31,9105.0,140.4925,140.6739,140.4735,140.6166,9105.0
2024-02-20 15:20:00,147.31,147.36,147.22,147.24,11693.0,140.6166,140.6644,140.5307,140.5498,11693.0
2024-02-20 15:25:00,147.25,147.41,147.25,147.4,18573.0,140.5594,140.7121,140.5594,140.7026,18573.0
2024-02-20 15:30:00,147.41,147.41,146.67,146.68,25800.0,140.7121,140.7121,140.0057,140.0153,25800.0
2024-02-20 15:35:00,146.61,147.0,146.56,146.92,16099.0,139.9484,140.3207,139.9007,140.2444,16099.0
2024-02-20 15:40:00,146.87,147.04,146.82,146.93,19954.0,140.1966,140.3589,140.1489,140.2539,19954.0
2024-02-20 15:45:00,146.91,146.96,146.73,146.83,21544.0,140.2348,140.2825,140.063,140.1585,21544.0
2024-02-20 15:50:00,146.92,146.92,146.39,146.71,43966.0,140.2444,140.2444,139.7384,140.0439,43966.0
2024-02-20 15:55:00,146.68,146.84,146.43,146.7,122038.0,140.0153,140.168,139.7766,140.0344,122038.0
2024-02-21 09:30:00,145.57,145.77,141.25,141.77,135685.0,138.9557,139.1466,134.832,135.3284,135685.0
2024-02-21 09:35:00,141.92,141.98,140.55,140.81,95378.0,135.4715,135.5288,134.1638,134.412,95378.0
2024-02-21 09:40:00,140.85,141.24,139.69,140.97,111310.0,134.4502,134.8224,133.3429,134.5647,111310.0
2024-02-21 09:45:00,141.14,142.12,140.46,142.11,92751.0,134.727,135.6625,134.0779,135.6529,92751.0
2024-02-21 09:50:00,142.24,142.79,141.89,142.08,34240.0,135.777,136.302,135.4429,135.6243,34240.0
2024-02-21 09:55:00,142.06,142.31,141.59,142.25,23353.0,135.6052,135.8438,135.1565,135.7866,23353.0
2024-02-21 10:00:00,142.17,142.36,141.88,142.25,38792.0,135.7102,135.8916,135.4334,135.7866,38792.0
2024-02-21 10:05:00,142.33,143.16,142.31,143.05,26382.0,135.8629,136.6552,135.8438,136.5502,26382.0
2024-02-21 10:10:00,143.04,143.11,142.61,142.7,20002.0,136.5407,136.6075,136.1302,136.2161,20002.0
2024-02-21 10:15:00,142.69,142.88,142.56,142.8,25706.0,136.2066,136.3879,136.0825,136.3116,25706.0
2024-02-21 10:20:00,142.8,143.06,142.63,142.63,26742.0,136.3116,136.5597,136.1493,136.1493,26742.0
2024-02-21 10:25:00,142.66,142.82,142.47,142.8,20629.0,136.1779,136.3307,135.9966,136.3116,20629.0
2024-02-21 10:30:00,142.8,143.67,142.79,143.65,26338.0,136.3116,137.142,136.302,137.1229,26338.0
2024-02-21 10:35:00,143.58,143.77,143.35,143.56,16580.0,137.0561,137.2375,136.8366,137.037,16580.0
2024-02-21 10:40:00,143.5,143.77,143.44,143.75,11843.0,136.9798,137.2375,136.9225,137.2184,11843.0
2024-02-21 10:45:00,143.7,143.78,143.48,143.6,10022.0,137.1707,137.247,136.9607,137.0752,10022.0
2024-02-21 10:50:00,143.68,143.92,143.62,143.78,8397.0,137.1516,137.3807,137.0943,137.247,8397.0
2024-02-21 10:55:00,143.83,144.26,143.8,144.26,12131.0,137.2948,137.7052,137.2661,137.7052,12131.0
2024-02-21 11:00:00,144.24,144.48,144.2,144.2,11289.0,137.6861,137.9152,137.648,137.648,11289.0
2024-02-21 11:05:00,144.25,144.28,144.03,144.08,8907.0,137.6957,137.7243,137.4857,137.5334,8907.0
2024-02-21 11:10:00,144.08,144.62,144.03,144.58,22623.0,137.5334,138.0489,137.4857,138.0107,22623.0
2024-02-21 11:15:00,144.58,144.67,144.37,144.52,34991.0,138.0107,138.0966,137.8102,137.9534,34991.0
2024-02-21 11:20:00,144.56,144.71,144.27,144.27,4437.0,137.9916,138.1348,137.7148,137.7148,4437.0
2024-02-21 11:25:00,144.19,144.48,144.08,144.48,12562.0,137.6384,137.9152,137.5334,137.9152,12562.0
2024-02-21 11:30:00,144.44,144.59,144.29,144.56,12230.0,137.877,138.0202,137.7339,137.9916,12230.0
2024-02-21 11:35:00,144.49,144.55,144.21,144.37,14287.0,137.9248,137.982,137.6575,137.8102,14287.0
2024-02-21 11:40:00,144.4,144.55,144.32,144.52,8262.0,137.8389,137.982,137.7625,137.9534,8262.0
2024-02-21 11:45:00,144.55,144.61,144.3,144.37,6655.0,137.982,138.0393,137.7434,137.8102,6655.0
2024-02-21 11:50:00,144.38,144.54,144.38,144.53,8646.0,137.8198,137.9725,137.8198,137.963,8646.0
2024-02-21 11:55:00,144.61,144.62,144.31,144.43,19159.0,138.0393,138.0489,137.753,137.8675,19159.0
2024-02-21 12:00:00,144.46,144.65,144.4,144.65,6586.0,137.8961,138.0775,137.8389,138.0775,6586.0
2024-02-21 12:05:00,144.6,144.63,144.47,144.56,9073.0,138.0298,138.0584,137.9057,137.9916,9073.0
2024-02-21 12:10:00,144.57,144.64,144.53,144.6,25181.0,138.0011,138.068,137.963,138.0298,25181.0
2024-02-21 12:15:00,144.61,144.74,144.51,144.67,10846.0,138.0393,138.1634,137.9439,138.0966,10846.0
2024-02-21 12:20:00,144.69,144.82,144.61,144.78,3887.0,138.1157,138.2398,138.0393,138.2016,3887.0
2024-02-21 12:25:00,144.81,144.82,144.65,144.8,7538.0,138.2302,138.2398,138.0775,138.2207,7538.0
2024-02-21 12:30:00,144.86,145.02,144.81,144.88,7838.0,138.278,138.4307,138.2302,138.2971,7838.0
2024-02-21 12:35:00,144.85,144.95,144.71,144.78,6166.0,138.2684,138.3639,138.1348,138.2016,6166.0
2024-02-21 12:40:00,144.83,144.95,144.83,144.87,4344.0,138.2493,138.3639,138.2493,138.2875,4344.0
2024-02-21 12:45:00,144.97,145.08,144.88,145.05,2593.0,138.383,138.488,138.2971,138.4593,2593.0
2024-02-21 12:50:00,145.15,145.21,145.07,145.18,7412.0,138.5548,138.6121,138.4784,138.5834,7412.0
2024-02-21 12:55:00,145.19,145.25,144.97,145.19,14994.0,138.593,138.6502,138.383,138.593,14994.0
2024-02-21 13:00:00,145.16,145.2,144.69,144.82,13026.0,138.5643,138.6025,138.1157,138.2398,13026.0
2024-02-21 13:05:00,144.81,145.07,144.73,145.02,7027.0,138.2302,138.4784,138.1539,138.4307,7027.0
2024-02-21 13:10:00,145.06,145.15,144.97,145.08,6633.0,138.4689,138.5548,138.383,138.488,6633.0
2024-02-21 13:15:00,145.12,145.32,145.1,145.15,9325.0,138.5261,138.7171,138.5071,138.5548,9325.0
2024-02-21 13:20:00,145.22,145.28,145.11,145.28,4392.0,138.6216,138.6789,138.5166,138.6789,4392.0
2024-02-21 13:25:00,145.3,145.42,145.24,145.3,10249.0,138.698,138.8125,138.6407,138.698,10249.0
2024-02-21 13:30:00,145.31,145.36,145.19,145.21,23533.0,138.7075,138.7552,138.593,138.6121,23533.0
2024-02-21 13:35:00,145.24,145.48,145.24,145.41,6423.0,138.6407,138.8698,138.6407,138.803,6423.0
2024-02-21 13:40:00,145.47,145.63,145.4,145.47,12811.0,138.8602,139.013,138.7934,138.8602,12811.0
2024-02-21 13:45:00,145.5,145.74,145.49,145.71,10620.0,138.8889,139.118,138.8793,139.0893,10620.0
2024-02-21 13:50:00,145.69,145.82,145.6,145.82,8286.0,139.0702,139.1943,138.9843,139.1943,8286.0
2024-02-21 13:55:00,145.83,145.91,145.79,145.85,9137.0,139.2039,139.2803,139.1657,139.223,9137.0
2024-02-21 14:00:00,145.8,145.93,145.51,145.84,19074.0,139.1753,139.2993,138.8984,139.2134,19074.0
2024-02-21 14:05:00,145.79,145.89,145.65,145.83,18352.0,139.1657,139.2612,139.0321,139.2039,18352.0
2024-02-21 14:10:00,145.8,145.8,145.44,145.48,7047.0,139.1753,139.1753,138.8316,138.8698,7047.0
2024-02-21 14:15:00,145.43,145.66,145.34,145.55,14416.0,138.8221,139.0416,138.7362,138.9366,14416.0
2024-02-21 14:20:00,145.58,145.58,145.39,145.45,5475.0,138.9652,138.9652,138.7839,138.8412,5475.0
2024-02-21 14:25:00,145.45,145.86,145.34,145.79,15852.0,138.8412,139.2325,138.7362,139.1657,15852.0
2024-02-21 14:30:00,145.81,145.81,145.49,145.65,9526.0,139.1848,139.1848,138.8793,139.0321,9526.0
2024-02-21 14:35:00,145.65,145.69,145.53,145.69,6399.0,139.0321,139.0702,138.9175,139.0702,6399.0
2024-02-21 14:40:00,145.66,145.72,145.57,145.6,11134.0,139.0416,139.0989,138.9557,138.9843,11134.0
2024-02-21 14:45:00,145.64,146.01,145.59,145.93,9461.0,139.0225,139.3757,138.9748,139.2993,9461.0
2024-02-21 14:50:00,145.9,145.97,145.85,145.85,10322.0,139.2707,139.3375,139.223,139.223,10322.0
2024-02-21 14:55:00,145.89,146.08,145.84,146.08,13584.0,139.2612,139.4425,139.2134,139.4425,13584.0
2024-02-21 15:00:00,146.04,146.04,145.62,145.67,24452.0,139.4043,139.4043,139.0034,139.0512,24452.0
2024-02-21 15:05:00,145.7,145.72,145.4,145.51,7817.0,139.0798,139.0989,138.7934,138.8984,7817.0
2024-02-21 15:10:00,145.51,145.58,145.37,145.58,8889.0,138.8984,138.9652,138.7648,138.9652,8889.0
2024-02-21 15:15:00,145.53,145.66,145.38,145.52,9937.0,138.9175,139.0416,138.7743,138.908,9937.0
2024-02-21 15:20:00,145.49,145.49,145.27,145.39,10867.0,138.8793,138.8793,138.6693,138.7839,10867.0
2024-02-21 15:25:00,145.37,145.53,145.37,145.47,11596.0,138.7648,138.9175,138.7648,138.8602,11596.0
2024-02-21 15:30:00,145.49,145.62,145.41,145.56,24124.0,138.8793,139.0034,138.803,138.9462,24124.0
2024-02-21 15:35:00,145.56,146.01,145.56,145.81,34213.0,138.9462,139.3757,138.9462,139.1848,34213.0
2024-02-21 15:40:00,145.82,146.08,145.78,145.97,18895.0,139.1943,139.4425,139.1562,139.3375,18895.0
2024-02-21 15:45:00,145.97,146.23,145.85,146.22,43693.0,139.3375,139.5857,139.223,139.5762,43693.0
2024-02-21 15:50:00,146.16,146.39,146.08,146.39,99770.0,139.5189,139.7384,139.4425,139.7384,99770.0
2024-02-21 15:55:00,146.4,146.71,146.36,146.59,188637.0,139.748,140.0439,139.7098,139.9294,188637.0
2024-02-22 09:30:00,145.79,146.33,144.85,145.44,36612.0,139.1657,139.6812,138.2684,138.8316,36612.0
2024-02-22 09:35:00,145.43,145.85,145.29,145.74,26721.0,138.8221,139.223,138.6884,139.118,26721.0
2024-02-22 09:40:00,145.63,146.65,145.6,146.29,5047.0,139.013,139.9866,138.9843,139.643,5047.0
2024-02-22 09:45:00,146.57,147.32,146.52,147.32,17650.0,139.9103,140.6262,139.8625,140.6262,17650.0
2024-02-22 09:50:00,147.33,147.81,147.21,147.45,15003.0,140.6357,141.0939,140.5212,140.7503,15003.0
2024-02-22 09:55:00,147.38,148.0,147.38,147.97,14180.0,140.6835,141.2753,140.6835,141.2467,14180.0
2024-02-22 10:00:00,147.95,147.96,147.6,147.96,13610.0,141.2276,141.2371,140.8935,141.2371,13610.0
2024-02-22 10:05:00,147.94,147.94,146.86,146.88,14766.0,141.218,141.218,140.1871,140.2062,14766.0
2024-02-22 10:10:00,146.96,147.12,146.55,147.0,28304.0,140.2825,140.4353,139.8912,140.3207,28304.0
2024-02-22 10:15:00,146.97,147.15,146.59,146.59,15598.0,140.2921,140.4639,139.9294,139.9294,15598.0
2024-02-22 10:20:00,146.59,146.82,146.59,146.72,7562.0,139.9294,140.1489,139.9294,140.0534,7562.0
2024-02-22 10:25:00,146.63,146.63,146.35,146.41,4249.0,139.9675,139.9675,139.7003,139.7575,4249.0
2024-02-22 10:30:00,146.41,146.57,146.13,146.53,46040.0,139.7575,139.9103,139.4903,139.8721,46040.0
2024-02-22 10:35:00,146.55,146.92,146.44,146.72,11697.0,139.8912,140.2444,139.7862,140.0534,11697.0
2024-02-22 10:40:00,146.68,146.79,146.53,146.53,5131.0,140.0153,140.1203,139.8721,139.8721,5131.0
2024-02-22 10:45:00,146.53,146.61,146.38,146.54,8242.0,139.8721,139.9484,139.7289,139.8816,8242.0
2024-02-22 10:50:00,146.54,146.6,146.35,146.57,20070.0,139.8816,139.9389,139.7003,139.9103,20070.0
2024-02-22 10:55:00,146.57,146.57,146.17,146.19,7899.0,139.9103,139.9103,139.5284,139.5475,7899.0
2024-02-22 11:00:00,146.19,146.26,145.98,146.05,26781.0,139.5475,139.6144,139.3471,139.4139,26781.0
2024-02-22 11:05:00,146.05,146.08,145.81,145.98,28523.0,139.4139,139.4425,139.1848,139.3471,28523.0
2024-02-22 11:10:00,146.02,146.39,146.01,146.38,19896.0,139.3853,139.7384,139.3757,139.7289,19896.0
2024-02-22 11:15:00,146.44,146.56,146.16,146.17,12218.0,139.7862,139.9007,139.5189,139.5284,12218.0
2024-02-22 11:20:00,146.15,146.15,145.93,146.09,10984.0,139.5093,139.5093,139.2993,139.4521,10984.0
2024-02-22 11:25:00,146.04,146.47,146.04,146.42,9698.0,139.4043,139.8148,139.4043,139.7671,9698.0
2024-02-22 11:30:00,146.44,146.44,146.18,146.41,9287.0,139.7862,139.7862,139.538,139.7575,9287.0
2024-02-22 11:35:00,146.37,146.5,146.29,146.37,18570.0,139.7194,139.8434,139.643,139.7194,18570.0
2024-02-22 11:40:00,146.31,146.42,146.2,146.33,36849.0,139.6621,139.7671,139.5571,139.6812,36849.0
2024-02-22 11:45:00,146.27,146.32,146.07,146.15,10576.0,139.6239,139.6716,139.433,139.5093,10576.0
2024-02-22 11:50:00,146.15,146.41,146.14,146.38,14262.0,139.5093,139.7575,139.4998,139.7289,14262.0
2024-02-22 11:55:00,146.38,146.53,146.26,146.27,12069.0,139.7289,139.8721,139.6144,139.6239,12069.0
2024-02-22 12:00:00,146.25,146.25,146.08,146.08,7615.0,139.6048,139.6048,139.4425,139.4425,7615.0
2024-02-22 12:05:00,146.05,146.16,145.89,145.95,6113.0,139.4139,139.5189,139.2612,139.3184,6113.0
2024-02-22 12:10:00,145.93,145.97,145.75,145.84,4601.0,139.2993,139.3375,139.1275,139.2134,4601.0
2024-02-22 12:15:00,145.78,145.8,145.65,145.72,9225.0,139.1562,139.1753,139.0321,139.0989,9225.0
2024-02-22 12:20:00,145.76,146.0,145.7,146.0,34648.0,139.1371,139.3662,139.0798,139.3662,34648.0
2024-02-22 12:25:00,146.0,146.2,146.0,146.11,5206.0,139.3662,139.5571,139.3662,139.4712,5206.0
2024-02-22 12:30:00,146.08,146.14,145.98,146.09,6840.0,139.4425,139.4998,139.3471,139.4521,6840.0
2024-02-22 12:35:00,146.03,146.05,145.92,146.05,8837.0,139.3948,139.4139,139.2898,139.4139,8837.0
2024-02-22 12:40:00,146.03,146.03,145.96,146.0,7206.0,139.3948,139.3948,139.328,139.3662,7206.0
2024-02-22 12:45:00,146.03,146.09,145.95,146.0,12623.0,139.3948,139.4521,139.3184,139.3662,12623.0
2024-02-22 12:50:00,146.02,146.14,146.0,146.06,7500.0,139.3853,139.4998,139.3662,139.4234,7500.0
2024-02-22 12:55:00,146.05,146.15,146.0,146.05,5334.0,139.4139,139.5093,139.3662,139.4139,5334.0
2024-02-22 13:00:00,146.01,146.04,145.97,146.03,4907.0,139.3757,139.4043,139.3375,139.3948,4907.0
2024-02-22 13:05:00,146.0,146.06,145.91,146.05,11094.0,139.3662,139.4234,139.2803,139.4139,11094.0
2024-02-22 13:10:00,146.03,146.03,145.86,145.88,13691.0,139.3948,139.3948,139.2325,139.2516,13691.0
2024-02-22 13:15:00,145.88,146.0,145.7,145.9,19065.0,139.2516,139.3662,139.0798,139.2707,19065.0
2024-02-22 13:20:00,145.93,146.29,145.93,146.23,6914.0,139.2993,139.643,139.2993,139.5857,6914.0
2024-02-22 13:25:00,146.17,146.4,146.11,146.32,7383.0,139.5284,139.748,139.4712,139.6716,7383.0
2024-02-22 13:30:00,146.28,146.28,145.99,146.05,21775.0,139.6334,139.6334,139.3566,139.4139,21775.0
2024-02-22 13:35:00,146.02,146.1,145.92,145.95,12699.0,139.3853,139.4616,139.2898,139.3184,12699.0
2024-02-22 13:40:00,145.95,145.97,145.27,145.34,22374.0,139.3184,139.3375,138.6693,138.7362,22374.0
2024-02-22 13:45:00,145.31,145.55,145.23,145.48,18589.0,138.7075,138.9366,138.6312,138.8698,18589.0
2024-02-22 13:50:00,145.47,145.67,145.46,145.64,70444.0,138.8602,139.0512,138.8507,139.0225,70444.0
2024-02-22 13:55:00,145.66,145.66,145.28,145.6,23064.0,139.0416,139.0416,138.6789,138.9843,23064.0
2024-02-22 14:00:00,145.58,145.63,145.37,145.47,16668.0,138.9652,139.013,138.7648,138.8602,16668.0
2024-02-22 14:05:00,145.49,145.72,145.49,145.72,3663.0,138.8793,139.0989,138.8793,139.0989,3663.0
2024-02-22 14:10:00,145.73,145.75,145.54,145.68,11826.0,139.1084,139.1275,138.9271,139.0607,11826.0
2024-02-22 14:15:00,145.69,145.97,145.66,145.93,6624.0,139.0702,139.3375,139.0416,139.2993,6624.0
2024-02-22 14:20:00,145.92,145.92,145.7,145.8,29776.0,139.2898,139.2898,139.0798,139.1753,29776.0
2024-02-22 14:25:00,145.78,145.92,145.76,145.92,21225.0,139.1562,139.2898,139.1371,139.2898,21225.0
2024-02-22 14:30:00,145.94,146.0,145.51,145.55,11805.0,139.3089,139.3662,138.8984,138.9366,11805.0
2024-02-22 14:35:00,145.53,145.59,145.25,145.44,6890.0,138.9175,138.9748,138.6502,138.8316,6890.0
2024-02-22 14:40:00,145.44,145.44,145.06,145.12,17889.0,138.8316,138.8316,138.4689,138.5261,17889.0
2024-02-22 14:45:00,145.19,145.23,145.02,145.04,19700.0,138.593,138.6312,138.4307,138.4498,19700.0
2024-02-22 14:50:00,145.02,145.15,144.95,145.09,22148.0,138.4307,138.5548,138.3639,138.4975,22148.0
2024-02-22 14:55:00,145.09,145.15,144.83,144.91,19063.0,138.4975,138.5548,138.2493,138.3257,19063.0
2024-02-22 15:00:00,144.88,145.04,144.86,145.01,20523.0,138.2971,138.4498,138.278,138.4211,20523.0
2024-02-22 15:05:00,144.99,145.34,144.98,145.27,10431.0,138.4021,138.7362,138.3925,138.6693,10431.0
2024-02-22 15:10:00,145.23,145.43,145.15,145.34,11609.0,138.6312,138.8221,138.5548,138.7362,11609.0
2024-02-22 15:15:00,145.34,145.66,145.3,145.64,7364.0,138.7362,139.0416,138.698,139.0225,7364.0
2024-02-22 15:20:00,145.61,145.93,145.61,145.93,8502.0,138.9939,139.2993,138.9939,139.2993,8502.0
2024-02-22 15:25:00,145.95,146.0,145.69,145.7,21823.0,139.3184,139.3662,139.0702,139.0798,21823.0
2024-02-22 15:30:00,145.72,145.87,145.69,145.7,13893.0,139.0989,139.2421,139.0702,139.0798,13893.0
2024-02-22 15:35:00,145.72,145.83,145.71,145.79,39547.0,139.0989,139.2039,139.0893,139.1657,39547.0
2024-02-22 15:40:00,145.81,145.98,145.74,145.88,19229.0,139.1848,139.3471,139.118,139.2516,19229.0
2024-02-22 15:45:00,145.87,146.03,145.6,145.6,24597.0,139.2421,139.3948,138.9843,138.9843,24597.0
2024-02-22 15:50:00,145.57,145.73,145.29,145.68,59923.0,138.9557,139.1084,138.6884,139.0607,59923.0
2024-02-22 15:55:00,145.71,145.89,145.31,145.37,167305.0,139.0893,139.2612,138.7075,138.7648,167305.0
2024-02-23 09:30:00,145.26,145.75,144.86,144.86,18862.0,138.6598,139.1275,138.278,138.278,18862.0
2024-02-23 09:35:00,145.11,145.16,144.71,144.9,7123.0,138.5166,138.5643,138.1348,138.3161,7123.0
2024-02-23 09:40:00,144.88,145.41,144.88,145.36,6940.0,138.2971,138.803,138.2971,138.7552,6940.0
2024-02-23 09:45:00,145.35,145.5,145.08,145.47,33207.0,138.7457,138.8889,138.488,138.8602,33207.0
2024-02-23 09:50:00,145.44,145.73,145.32,145.66,5286.0,138.8316,139.1084,138.7171,139.0416,5286.0
2024-02-23 09:55:00,145.8,145.86,145.44,145.73,8290.0,139.1753,139.2325,138.8316,139.1084,8290.0
2024-02-23 10:00:00,145.63,145.99,145.59,145.92,4222.0,139.013,139.3566,138.9748,139.2898,4222.0
2024-02-23 10:05:00,146.0,146.25,145.9,146.25,14354.0,139.3662,139.6048,139.2707,139.6048,14354.0
2024-02-23 10:10:00,146.25,146.38,146.09,146.38,2980.0,139.6048,139.7289,139.4521,139.7289,2980.0
2024-02-23 10:15:00,146.43,146.59,146.33,146.49,7816.0,139.7766,139.9294,139.6812,139.8339,7816.0
2024-02-23 10:20:00,146.47,146.76,146.47,146.66,12781.0,139.8148,140.0916,139.8148,139.9962,12781.0
2024-02-23 10:25:00,146.62,146.79,146.56,146.62,9644.0,139.958,140.1203,139.9007,139.958,9644.0
2024-02-23 10:30:00,146.67,146.68,146.46,146.53,12335.0,140.0057,140.0153,139.8053,139.8721,12335.0
2024-02-23 10:35:00,146.49,147.0,146.48,147.0,9612.0,139.8339,140.3207,139.8244,140.3207,9612.0
2024-02-23 10:40:00,146.98,147.37,146.98,147.16,12912.0,140.3016,140.6739,140.3016,140.4735,12912.0
2024-02-23 10:45:00,147.21,147.25,147.03,147.18,7017.0,140.5212,140.5594,140.3494,140.4925,7017.0
2024-02-23 10:50:00,147.19,147.29,147.15,147.24,13344.0,140.5021,140.5975,140.4639,140.5498,13344.0
2024-02-23 10:55:00,147.23,147.6,147.11,147.56,13038.0,140.5403,140.8935,140.4257,140.8553,13038.0
2024-02-23 11:00:00,147.55,147.57,147.02,147.02,11809.0,140.8457,140.8648,140.3398,140.3398,11809.0
2024-02-23 11:05:00,147.11,147.42,146.91,147.41,10552.0,140.4257,140.7216,140.2348,140.7121,10552.0
2024-02-23 11:10:00,147.42,147.45,147.25,147.25,13147.0,140.7216,140.7503,140.5594,140.5594,13147.0
2024-02-23 11:15:00,147.18,147.26,147.05,147.09,10610.0,140.4925,140.5689,140.3685,140.4066,10610.0
2024-02-23 11:20:00,147.1,147.18,146.74,146.82,31361.0,140.4162,140.4925,140.0725,140.1489,31361.0
2024-02-23 11:25:00,146.87,147.1,146.87,147.1,6293.0,140.1966,140.4162,140.1966,140.4162,6293.0
2024-02-23 11:30:00,147.1,147.15,146.93,146.97,6090.0,140.4162,140.4639,140.2539,140.2921,6090.0
2024-02-23 11:35:00,146.97,147.31,146.91,147.24,9014.0,140.2921,140.6166,140.2348,140.5498,9014.0
2024-02-23 11:40:00,147.25,147.4,147.17,147.22,10491.0,140.5594,140.7026,140.483,140.5307,10491.0
2024-02-23 11:45:00,147.22,147.58,147.19,147.56,14156.0,140.5307,140.8744,140.5021,140.8553,14156.0
2024-02-23 11:50:00,147.55,147.61,147.45,147.49,16090.0,140.8457,140.903,140.7503,140.7885,16090.0
2024-02-23 11:55:00,147.52,147.61,147.34,147.39,10448.0,140.8171,140.903,140.6453,140.693,10448.0
2024-02-23 12:00:00,147.33,147.37,147.23,147.31,4246.0,140.6357,140.6739,140.5403,140.6166,4246.0
2024-02-23 12:05:00,147.31,147.53,147.27,147.48,8509.0,140.6166,140.8266,140.5785,140.7789,8509.0
2024-02-23 12:10:00,147.52,147.74,147.47,147.72,10996.0,140.8171,141.0271,140.7694,141.008,10996.0
2024-02-23 12:15:00,147.68,147.83,147.57,147.72,12952.0,140.9698,141.113,140.8648,141.008,12952.0
2024-02-23 12:20:00,147.69,147.72,147.4,147.4,9444.0,140.9794,141.008,140.7026,140.7026,9444.0
2024-02-23 12:25:00,147.39,147.39,147.12,147.19,7943.0,140.693,140.693,140.4353,140.5021,7943.0
2024-02-23 12:30:00,147.19,147.37,147.06,147.36,9213.0,140.5021,140.6739,140.378,140.6644,9213.0
2024-02-23 12:35:00,147.36,147.36,147.21,147.21,9289.0,140.6644,140.6644,140.5212,140.5212,9289.0
2024-02-23 12:40:00,147.22,147.22,147.05,147.13,21630.0,140.5307,140.5307,140.3685,140.4448,21630.0
2024-02-23 12:45:00,147.14,147.27,147.08,147.24,5990.0,140.4544,140.5785,140.3971,140.5498,5990.0
2024-02-23 12:50:00,147.24,147.33,147.17,147.28,8871.0,140.5498,140.6357,140.483,140.588,8871.0
2024-02-23 12:55:00,147.3,147.35,147.21,147.33,5273.0,140.6071,140.6548,140.5212,140.6357,5273.0
2024-02-23 13:00:00,147.32,147.32,147.16,147.2,3916.0,140.6262,140.6262,140.4735,140.5116,3916.0
2024-02-23 13:05:00,147.13,147.36,147.12,147.28,7966.0,140.4448,140.6644,140.4353,140.588,7966.0
2024-02-23 13:10:00,147.27,147.42,147.24,147.42,5726.0,140.5785,140.7216,140.5498,140.7216,5726.0
2024-02-23 13:15:00,147.35,147.5,147.33,147.45,8850.0,140.6548,140.798,140.6357,140.7503,8850.0
2024-02-23 13:20:00,147.46,147.49,147.33,147.46,6573.0,140.7598,140.7885,140.6357,140.7598,6573.0
2024-02-23 13:25:00,147.46,147.64,147.43,147.63,9249.0,140.7598,140.9316,140.7312,140.9221,9249.0
2024-02-23 13:30:00,147.61,147.77,147.52,147.68,9127.0,140.903,141.0557,140.8171,140.9698,9127.0
2024-02-23 13:35:00,147.72,147.8,147.69,147.78,5262.0,141.008,141.0844,140.9794,141.0653,5262.0
2024-02-23 13:40:00,147.76,147.76,147.65,147.69,6350.0,141.0462,141.0462,140.9412,140.9794,6350.0
2024-02-23 13:45:00,147.69,147.73,147.61,147.63,11248.0,140.9794,141.0176,140.903,140.9221,11248.0
2024-02-23 13:50:00,147.69,147.78,147.56,147.6,9633.0,140.9794,141.0653,140.8553,140.8935,9633.0
2024-02-23 13:55:00,147.61,147.62,147.48,147.5,8824.0,140.903,140.9126,140.7789,140.798,8824.0
2024-02-23 14:00:00,147.5,147.54,147.4,147.51,10572.0,140.798,140.8362,140.7026,140.8076,10572.0
2024-02-23 14:05:00,147.52,147.66,147.5,147.5,8396.0,140.8171,140.9507,140.798,140.798,8396.0
2024-02-23 14:10:00,147.45,147.45,147.27,147.29,4738.0,140.7503,140.7503,140.5785,140.5975,4738.0
2024-02-23 14:15:00,147.28,147.28,146.93,146.93,8762.0,140.588,140.588,140.2539,140.2539,8762.0
2024-02-23 14:20:00,146.92,146.92,146.55,146.6,6074.0,140.2444,140.2444,139.8912,139.9389,6074.0
2024-02-23 14:25:00,146.56,146.62,146.54,146.62,3863.0,139.9007,139.958,139.8816,139.958,3863.0
2024-02-23 14:30:00,146.55,146.58,146.46,146.53,4251.0,139.8912,139.9198,139.8053,139.8721,4251.0
2024-02-23 14:35:00,146.45,146.45,146.34,146.41,2296.0,139.7957,139.7957,139.6907,139.7575,2296.0
2024-02-23 14:40:00,146.4,146.4,146.08,146.1,4806.0,139.748,139.748,139.4425,139.4616,4806.0
2024-02-23 14:45:00,146.13,146.22,146.09,146.15,6461.0,139.4903,139.5762,139.4521,139.5093,6461.0
2024-02-23 14:50:00,146.13,146.16,146.0,146.09,3255.0,139.4903,139.5189,139.3662,139.4521,3255.0
2024-02-23 14:55:00,146.12,146.3,145.99,146.12,9384.0,139.4807,139.6525,139.3566,139.4807,9384.0
2024-02-23 15:00:00,146.12,146.33,146.08,146.31,4749.0,139.4807,139.6812,139.4425,139.6621,4749.0
2024-02-23 15:05:00,146.34,146.38,146.14,146.14,4821.0,139.6907,139.7289,139.4998,139.4998,4821.0
2024-02-23 15:10:00,146.18,146.37,146.15,146.19,4484.0,139.538,139.7194,139.5093,139.5475,4484.0
2024-02-23 15:15:00,146.21,146.38,146.18,146.38,3688.0,139.5666,139.7289,139.538,139.7289,3688.0
2024-02-23 15:20:00,146.44,146.47,146.35,146.46,5178.0,139.7862,139.8148,139.7003,139.8053,5178.0
2024-02-23 15:25:00,146.48,146.56,146.46,146.46,7095.0,139.8244,139.9007,139.8053,139.8053,7095.0
2024-02-23 15:30:00,146.5,146.65,146.45,146.65,12157.0,139.8434,139.9866,139.7957,139.9866,12157.0
2024-02-23 15:35:00,146.65,146.67,146.5,146.5,8385.0,139.9866,140.0057,139.8434,139.8434,8385.0
2024-02-23 15:40:00,146.52,146.52,146.36,146.42,9439.0,139.8625,139.8625,139.7098,139.7671,9439.0
2024-02-23 15:45:00,146.44,146.52,146.37,146.38,19341.0,139.7862,139.8625,139.7194,139.7289,19341.0
2024-02-23 15:50:00,146.41,146.49,146.03,146.14,47490.0,139.7575,139.8339,139.3948,139.4998,47490.0
2024-02-23 15:55:00,146.13,146.43,146.1,146.12,123943.0,139.4903,139.7766,139.4616,139.4807,123943.0
2024-02-26 09:30:00,145.4,146.22,145.4,146.22,14519.0,138.7934,139.5762,138.7934,139.5762,14519.0
2024-02-26 09:35:00,146.16,146.25,145.48,145.49,4076.0,139.5189,139.6048,138.8698,138.8793,4076.0
2024-02-26 09:40:00,145.39,145.68,145.38,145.64,9100.0,138.7839,139.0607,138.7743,139.0225,9100.0
2024-02-26 09:45:00,145.76,145.97,145.73,145.97,2645.0,139.1371,139.3375,139.1084,139.3375,2645.0
2024-02-26 09:50:00,145.99,146.29,145.91,146.14,4211.0,139.3566,139.643,139.2803,139.4998,4211.0
2024-02-26 09:55:00,146.2,147.0,146.16,147.0,9914.0,139.5571,140.3207,139.5189,140.3207,9914.0
2024-02-26 10:00:00,146.81,147.0,146.63,146.84,10426.0,140.1394,140.3207,139.9675,140.168,10426.0
2024-02-26 10:05:00,146.88,146.89,146.32,146.42,16589.0,140.2062,140.2157,139.6716,139.7671,16589.0
2024-02-26 10:10:00,146.42,146.42,145.89,145.9,3442.0,139.7671,139.7671,139.2612,139.2707,3442.0
2024-02-26 10:15:00,145.99,146.0,145.54,145.62,10236.0,139.3566,139.3662,138.9271,139.0034,10236.0
2024-02-26 10:20:00,145.66,145.72,145.46,145.59,4461.0,139.0416,139.0989,138.8507,138.9748,4461.0
2024-02-26 10:25:00,145.53,145.58,145.4,145.49,4927.0,138.9175,138.9652,138.7934,138.8793,4927.0
2024-02-26 10:30:00,145.55,145.68,145.37,145.56,3704.0,138.9366,139.0607,138.7648,138.9462,3704.0
2024-02-26 10:35:00,145.52,145.61,145.32,145.35,7673.0,138.908,138.9939,138.7171,138.7457,7673.0
2024-02-26 10:40:00,145.36,145.58,145.32,145.55,14727.0,138.7552,138.9652,138.7171,138.9366,14727.0
2024-02-26 10:45:00,145.58,145.65,145.48,145.6,10181.0,138.9652,139.0321,138.8698,138.9843,10181.0
2024-02-26 10:50:00,145.59,145.64,145.49,145.64,5039.0,138.9748,139.0225,138.8793,139.0225,5039.0
2024-02-26 10:55:00,145.57,145.82,145.55,145.81,7017.0,138.9557,139.1943,138.9366,139.1848,7017.0
2024-02-26 11:00:00,145.91,145.91,145.76,145.81,9324.0,139.2803,139.2803,139.1371,139.1848,9324.0
2024-02-26 11:05:00,145.81,145.81,145.63,145.77,4539.0,139.1848,139.1848,139.013,139.1466,4539.0
2024-02-26 11:10:00,145.87,146.03,145.81,146.03,2566.0,139.2421,139.3948,139.1848,139.3948,2566.0
2024-02-26 11:15:00,146.07,146.25,146.04,146.05,4219.0,139.433,139.6048,139.4043,139.4139,4219.0
2024-02-26 11:20:00,146.03,146.08,146.0,146.07,3473.0,139.3948,139.4425,139.3662,139.433,3473.0
2024-02-26 11:25:00,146.02,146.19,145.98,146.15,3815.0,139.3853,139.5475,139.3471,139.5093,3815.0
2024-02-26 11:30:00,146.17,146.2,146.04,146.14,7536.0,139.5284,139.5571,139.4043,139.4998,7536.0
2024-02-26 11:35:00,146.14,146.39,146.04,146.26,10713.0,139.4998,139.7384,139.4043,139.6144,10713.0
2024-02-26 11:40:00,146.28,146.34,146.18,146.3,6773.0,139.6334,139.6907,139.538,139.6525,6773.0
2024-02-26 11:45:00,146.32,146.71,146.29,146.7,27120.0,139.6716,140.0439,139.643,140.0344,27120.0
2024-02-26 11:50:00,146.71,146.81,146.45,146.5,17620.0,140.0439,140.1394,139.7957,139.8434,17620.0
2024-02-26 11:55:00,146.5,146.55,146.43,146.55,6920.0,139.8434,139.8912,139.7766,139.8912,6920.0
2024-02-26 12:00:00,146.51,146.54,146.36,146.42,9072.0,139.853,139.8816,139.7098,139.7671,9072.0
2024-02-26 12:05:00,146.39,146.41,146.24,146.26,4255.0,139.7384,139.7575,139.5953,139.6144,4255.0
2024-02-26 12:10:00,146.25,146.26,146.12,146.12,6528.0,139.6048,139.6144,139.4807,139.4807,6528.0
2024-02-26 12:15:00,146.14,146.14,146.04,146.04,3327.0,139.4998,139.4998,139.4043,139.4043,3327.0
2024-02-26 12:20:00,146.02,146.17,146.02,146.1,12342.0,139.3853,139.5284,139.3853,139.4616,12342.0
2024-02-26 12:25:00,146.1,146.21,146.1,146.21,5711.0,139.4616,139.5666,139.4616,139.5666,5711.0
2024-02-26 12:30:00,146.19,146.2,146.02,146.02,6410.0,139.5475,139.5571,139.3853,139.3853,6410.0
2024-02-26 12:35:00,146.03,146.11,146.0,146.04,6529.0,139.3948,139.4712,139.3662,139.4043,6529.0
2024-02-26 12:40:00,146.05,146.05,145.97,145.99,5904.0,139.4139,139.4139,139.3375,139.3566,5904.0
2024-02-26 12:45:00,146.01,146.08,145.94,146.06,4829.0,139.3757,139.4425,139.3089,139.4234,4829.0
2024-02-26 12:50:00,146.06,146.06,145.89,145.97,6127.0,139.4234,139.4234,139.2612,139.3375,6127.0
2024-02-26 12:55:00,145.96,146.02,145.9,146.0,11114.0,139.328,139.3853,139.2707,139.3662,11114.0
2024-02-26 13:00:00,145.97,146.0,145.78,145.84,12371.0,139.3375,139.3662,139.1562,139.2134,12371.0
2024-02-26 13:05:00,145.85,145.85,145.6,145.74,7748.0,139.223,139.223,138.9843,139.118,7748.0
2024-02-26 13:10:00,145.77,145.81,145.57,145.7,4370.0,139.1466,139.1848,138.9557,139.0798,4370.0
2024-02-26 13:15:00,145.69,145.77,145.61,145.66,13010.0,139.0702,139.1466,138.9939,139.0416,13010.0
2024-02-26 13:20:00,145.66,145.66,145.5,145.53,11117.0,139.0416,139.0416,138.8889,138.9175,11117.0
2024-02-26 13:25:00,145.51,145.52,145.08,145.14,26441.0,138.8984,138.908,138.488,138.5452,26441.0
2024-02-26 13:30:00,145.15,145.27,145.09,145.12,8861.0,138.5548,138.6693,138.4975,138.5261,8861.0
2024-02-26 13:35:00,145.14,145.17,144.99,145.17,9577.0,138.5452,138.5739,138.4021,138.5739,9577.0
2024-02-26 13:40:00,145.16,145.32,145.15,145.27,12020.0,138.5643,138.7171,138.5548,138.6693,12020.0
2024-02-26 13:45:00,145.27,145.43,145.27,145.38,5470.0,138.6693,138.8221,138.6693,138.7743,5470.0
2024-02-26 13:50:00,145.38,145.43,145.25,145.38,12530.0,138.7743,138.8221,138.6502,138.7743,12530.0
2024-02-26 13:55:00,145.4,145.46,145.37,145.41,6045.0,138.7934,138.8507,138.7648,138.803,6045.0
2024-02-26 14:00:00,145.4,145.48,145.34,145.4,13001.0,138.7934,138.8698,138.7362,138.7934,13001.0
2024-02-26 14:05:00,145.46,145.55,145.41,145.44,5409.0,138.8507,138.9366,138.803,138.8316,5409.0
2024-02-26 14:10:00,145.44,145.48,145.32,145.42,9049.0,138.8316,138.8698,138.7171,138.8125,9049.0
2024-02-26 14:15:00,145.42,145.45,145.34,145.43,6847.0,138.8125,138.8412,138.7362,138.8221,6847.0
2024-02-26 14:20:00,145.43,145.44,145.1,145.15,7229.0,138.8221,138.8316,138.5071,138.5548,7229.0
2024-02-26 14:25:00,145.17,145.21,145.01,145.21,7616.0,138.5739,138.6121,138.4211,138.6121,7616.0
2024-02-26 14:30:00,145.27,145.27,145.07,145.16,10204.0,138.6693,138.6693,138.4784,138.5643,10204.0
2024-02-26 14:35:00,145.19,145.25,145.07,145.18,8795.0,138.593,138.6502,138.4784,138.5834,8795.0
2024-02-26 14:40:00,145.11,145.15,145.06,145.12,4685.0,138.5166,138.5548,138.4689,138.5261,4685.0
2024-02-26 14:45:00,145.08,145.16,144.99,145.06,4319.0,138.488,138.5643,138.4021,138.4689,4319.0
2024-02-26 14:50:00,145.07,145.19,145.0,145.0,4986.0,138.4784,138.593,138.4116,138.4116,4986.0
2024-02-26 14:55:00,145.0,145.22,145.0,145.19,9904.0,138.4116,138.6216,138.4116,138.593,9904.0
2024-02-26 15:00:00,145.21,145.27,145.14,145.25,5667.0,138.6121,138.6693,138.5452,138.6502,5667.0
2024-02-26 15:05:00,145.29,145.29,145.09,145.14,4243.0,138.6884,138.6884,138.4975,138.5452,4243.0
2024-02-26 15:10:00,145.16,145.22,145.11,145.16,6306.0,138.5643,138.6216,138.5166,138.5643,6306.0
2024-02-26 15:15:00,145.15,145.2,145.08,145.14,3757.0,138.5548,138.6025,138.488,138.5452,3757.0
2024-02-26 15:20:00,145.13,145.13,144.9,144.9,8766.0,138.5357,138.5357,138.3161,138.3161,8766.0
2024-02-26 15:25:00,144.9,144.9,144.73,144.88,14200.0,138.3161,138.3161,138.1539,138.2971,14200.0
2024-02-26 15:30:00,144.9,145.06,144.9,145.03,7515.0,138.3161,138.4689,138.3161,138.4402,7515.0
2024-02-26 15:35:00,145.0,145.1,144.91,145.04,11404.0,138.4116,138.5071,138.3257,138.4498,11404.0
2024-02-26 15:40:00,145.04,145.17,145.01,145.1,12254.0,138.4498,138.5739,138.4211,138.5071,12254.0
2024-02-26 15:45:00,145.12,145.39,145.11,145.39,18330.0,138.5261,138.7839,138.5166,138.7839,18330.0
2024-02-26 15:50:00,145.42,145.42,144.96,145.07,21941.0,138.8125,138.8125,138.3734,138.4784,21941.0
2024-02-26 15:55:00,145.09,145.21,144.77,144.86,82435.0,138.4975,138.6121,138.1921,138.278,82435.0
2024-02-27 09:30:00,145.47,146.04,144.87,145.53,22628.0,138.8602,139.4043,138.2875,138.9175,22628.0
2024-02-27 09:35:00,145.24,145.89,145.11,145.89,3653.0,138.6407,139.2612,138.5166,139.2612,3653.0
2024-02-27 09:40:00,145.76,146.35,145.73,146.17,8023.0,139.1371,139.7003,139.1084,139.5284,8023.0
2024-02-27 09:45:00,146.21,146.24,145.57,145.58,4957.0,139.5666,139.5953,138.9557,138.9652,4957.0
2024-02-27 09:50:00,145.46,145.51,145.28,145.4,5395.0,138.8507,138.8984,138.6789,138.7934,5395.0
2024-02-27 09:55:00,145.46,145.6,145.28,145.59,6162.0,138.8507,138.9843,138.6789,138.9748,6162.0
2024-02-27 10:00:00,145.6,145.66,145.28,145.56,21469.0,138.9843,139.0416,138.6789,138.9462,21469.0
2024-02-27 10:05:00,145.41,145.43,145.14,145.14,5891.0,138.803,138.8221,138.5452,138.5452,5891.0
2024-02-27 10:10:00,145.12,145.37,145.09,145.29,2315.0,138.5261,138.7648,138.4975,138.6884,2315.0
2024-02-27 10:15:00,145.44,145.94,145.44,145.87,3217.0,138.8316,139.3089,138.8316,139.2421,3217.0
2024-02-27 10:20:00,145.77,145.95,145.68,145.71,4932.0,139.1466,139.3184,139.0607,139.0893,4932.0
2024-02-27 10:25:00,145.69,146.08,145.67,146.05,5758.0,139.0702,139.4425,139.0512,139.4139,5758.0
2024-02-27 10:30:00,146.04,146.29,146.04,146.19,8070.0,139.4043,139.643,139.4043,139.5475,8070.0
2024-02-27 10:35:00,146.11,146.41,146.11,146.29,18257.0,139.4712,139.7575,139.4712,139.643,18257.0
2024-02-27 10:40:00,146.25,146.31,146.0,146.31,5860.0,139.6048,139.6621,139.3662,139.6621,5860.0
2024-02-27 10:45:00,146.29,146.39,146.14,146.17,6998.0,139.643,139.7384,139.4998,139.5284,6998.0
2024-02-27 10:50:00,146.13,146.32,146.01,146.01,6087.0,139.4903,139.6716,139.3757,139.3757,6087.0
2024-02-27 10:55:00,146.08,146.4,146.02,146.4,7960.0,139.4425,139.748,139.3853,139.748,7960.0
2024-02-27 11:00:00,146.41,146.66,146.38,146.52,18532.0,139.7575,139.9962,139.7289,139.8625,18532.0
2024-02-27 11:05:00,146.52,146.73,146.45,146.7,7291.0,139.8625,140.063,139.7957,140.0344,7291.0
2024-02-27 11:10:00,146.66,146.66,146.54,146.61,6426.0,139.9962,139.9962,139.8816,139.9484,6426.0
2024-02-27 11:15:00,146.61,146.71,146.52,146.71,9238.0,139.9484,140.0439,139.8625,140.0439,9238.0
2024-02-27 11:20:00,146.74,146.76,146.6,146.64,6197.0,140.0725,140.0916,139.9389,139.9771,6197.0
2024-02-27 11:25:00,146.62,146.75,146.48,146.48,7916.0,139.958,140.0821,139.8244,139.8244,7916.0
2024-02-27 11:30:00,146.49,146.58,146.3,146.41,9204.0,139.8339,139.9198,139.6525,139.7575,9204.0
2024-02-27 11:35:00,146.43,146.43,146.18,146.34,5790.0,139.7766,139.7766,139.538,139.6907,5790.0
2024-02-27 11:40:00,146.37,146.39,146.2,146.21,3039.0,139.7194,139.7384,139.5571,139.5666,3039.0
2024-02-27 11:45:00,146.12,146.24,146.0,146.0,7678.0,139.4807,139.5953,139.3662,139.3662,7678.0
2024-02-27 11:50:00,146.03,146.05,145.94,146.0,3817.0,139.3948,139.4139,139.3089,139.3662,3817.0
2024-02-27 11:55:00,146.03,146.19,146.01,146.06,2489.0,139.3948,139.5475,139.3757,139.4234,2489.0
2024-02-27 12:00:00,146.07,146.2,145.88,145.88,4883.0,139.433,139.5571,139.2516,139.2516,4883.0
2024-02-27 12:05:00,146.0,146.04,145.85,145.93,3917.0,139.3662,139.4043,139.223,139.2993,3917.0
2024-02-27 12:10:00,145.95,145.99,145.9,145.9,3437.0,139.3184,139.3566,139.2707,139.2707,3437.0
2024-02-27 12:15:00,145.96,145.96,145.79,145.92,5042.0,139.328,139.328,139.1657,139.2898,5042.0
2024-02-27 12:20:00,145.94,146.03,145.83,145.85,4816.0,139.3089,139.3948,139.2039,139.223,4816.0
2024-02-27 12:25:00,145.83,145.98,145.83,145.91,2457.0,139.2039,139.3471,139.2039,139.2803,2457.0
2024-02-27 12:30:00,145.9,146.06,145.89,146.05,2270.0,139.2707,139.4234,139.2612,139.4139,2270.0
2024-02-27 12:35:00,146.05,146.05,145.95,145.99,4421.0,139.4139,139.4139,139.3184,139.3566,4421.0
2024-02-27 12:40:00,145.97,146.07,145.96,146.07,4057.0,139.3375,139.433,139.328,139.433,4057.0
2024-02-27 12:45:00,146.11,146.2,146.09,146.2,3951.0,139.4712,139.5571,139.4521,139.5571,3951.0
2024-02-27 12:50:00,146.17,146.21,146.04,146.19,6903.0,139.5284,139.5666,139.4043,139.5475,6903.0
2024-02-27 12:55:00,146.18,146.31,146.18,146.23,5914.0,139.538,139.6621,139.538,139.5857,5914.0
2024-02-27 13:00:00,146.17,146.43,146.13,146.43,3995.0,139.5284,139.7766,139.4903,139.7766,3995.0
2024-02-27 13:05:00,146.49,146.53,146.33,146.38,6827.0,139.8339,139.8721,139.6812,139.7289,6827.0
2024-02-27 13:10:00,146.4,146.46,146.34,146.34,4870.0,139.748,139.8053,139.6907,139.6907,4870.0
2024-02-27 13:15:00,146.31,146.31,146.12,146.12,2253.0,139.6621,139.6621,139.4807,139.4807,2253.0
2024-02-27 13:20:00,146.03,146.08,145.96,146.08,5439.0,139.3948,139.4425,139.328,139.4425,5439.0
2024-02-27 13:25:00,146.05,146.05,145.8,145.8,3332.0,139.4139,139.4139,139.1753,139.1753,3332.0
2024-02-27 13:30:00,145.72,145.85,145.72,145.84,3483.0,139.0989,139.223,139.0989,139.2134,3483.0
2024-02-27 13:35:00,145.84,145.96,145.83,145.92,7864.0,139.2134,139.328,139.2039,139.2898,7864.0
2024-02-27 13:40:00,145.95,146.04,145.87,146.03,6762.0,139.3184,139.4043,139.2421,139.3948,6762.0
2024-02-27 13:45:00,146.02,146.12,145.9,146.04,3942.0,139.3853,139.4807,139.2707,139.4043,3942.0
2024-02-27 13:50:00,146.11,146.11,146.01,146.01,1412.0,139.4712,139.4712,139.3757,139.3757,1412.0
2024-02-27 13:55:00,146.02,146.03,145.89,145.92,4237.0,139.3853,139.3948,139.2612,139.2898,4237.0
2024-02-27 14:00:00,145.88,145.88,145.73,145.74,899.0,139.2516,139.2516,139.1084,139.118,899.0
2024-02-27 14:05:00,145.76,145.83,145.73,145.83,5376.0,139.1371,139.2039,139.1084,139.2039,5376.0
2024-02-27 14:10:00,145.83,145.94,145.77,145.94,3283.0,139.2039,139.3089,139.1466,139.3089,3283.0
2024-02-27 14:15:00,145.89,146.0,145.89,145.9,2428.0,139.2612,139.3662,139.2612,139.2707,2428.0
2024-02-27 14:20:00,145.91,145.91,145.72,145.77,4123.0,139.2803,139.2803,139.0989,139.1466,4123.0
2024-02-27 14:25:00,145.75,145.77,145.68,145.68,6561.0,139.1275,139.1466,139.0607,139.0607,6561.0
2024-02-27 14:30:00,145.71,145.73,145.54,145.54,5259.0,139.0893,139.1084,138.9271,138.9271,5259.0
2024-02-27 14:35:00,145.52,145.57,145.39,145.39,9373.0,138.908,138.9557,138.7839,138.7839,9373.0
2024-02-27 14:40:00,145.39,145.4,145.31,145.38,4652.0,138.7839,138.7934,138.7075,138.7743,4652.0
2024-02-27 14:45:00,145.36,145.39,145.19,145.2,19637.0,138.7552,138.7839,138.593,138.6025,19637.0
2024-02-27 14:50:00,145.18,145.2,145.06,145.1,15867.0,138.5834,138.6025,138.4689,138.5071,15867.0
2024-02-27 14:55:00,145.11,145.25,145.09,145.25,3964.0,138.5166,138.6502,138.4975,138.6502,3964.0
2024-02-27 15:00:00,145.34,145.41,145.31,145.41,3647.0,138.7362,138.803,138.7075,138.803,3647.0
2024-02-27 15:05:00,145.39,145.49,145.39,145.45,2174.0,138.7839,138.8793,138.7839,138.8412,2174.0
2024-02-27 15:10:00,145.44,145.52,145.44,145.47,3074.0,138.8316,138.908,138.8316,138.8602,3074.0
2024-02-27 15:15:00,145.48,145.48,145.31,145.39,5697.0,138.8698,138.8698,138.7075,138.7839,5697.0
2024-02-27 15:20:00,145.37,145.42,145.33,145.37,7108.0,138.7648,138.8125,138.7266,138.7648,7108.0
2024-02-27 15:25:00,145.39,145.42,145.25,145.41,13556.0,138.7839,138.8125,138.6502,138.803,13556.0
2024-02-27 15:30:00,145.42,145.65,145.42,145.65,10216.0,138.8125,139.0321,138.8125,139.0321,10216.0
2024-02-27 15:35:00,145.62,145.72,145.56,145.57,12689.0,139.0034,139.0989,138.9462,138.9557,12689.0
2024-02-27 15:40:00,145.57,145.7,145.56,145.61,14333.0,138.9557,139.0798,138.9462,138.9939,14333.0
2024-02-27 15:45:00,145.6,145.66,145.5,145.66,20020.0,138.9843,139.0416,138.8889,139.0416,20020.0
2024-02-27 15:50:00,145.68,145.78,145.59,145.62,23553.0,139.0607,139.1562,138.9748,139.0034,23553.0
2024-02-27 15:55:00,145.61,146.06,145.61,145.92,56437.0,138.9939,139.4234,138.9939,139.2898,56437.0
2024-02-28 09:30:00,145.2,146.0,145.2,146.0,20958.0,138.6025,139.3662,138.6025,139.3662,20958.0
2024-02-28 09:35:00,145.88,146.46,145.88,146.44,5248.0,139.2516,139.8053,139.2516,139.7862,5248.0
2024-02-28 09:40:00,146.6,147.08,146.41,147.0,9251.0,139.9389,140.3971,139.7575,140.3207,9251.0
2024-02-28 09:45:00,146.92,147.19,146.65,146.65,9309.0,140.2444,140.5021,139.9866,139.9866,9309.0
2024-02-28 09:50:00,146.72,146.95,146.66,146.73,8151.0,140.0534,140.273,139.9962,140.063,8151.0
2024-02-28 09:55:00,146.81,146.97,146.58,146.91,24781.0,140.1394,140.2921,139.9198,140.2348,24781.0
2024-02-28 10:00:00,146.9,147.2,146.82,147.13,11605.0,140.2253,140.5116,140.1489,140.4448,11605.0
2024-02-28 10:05:00,147.09,147.43,147.09,147.27,9667.0,140.4066,140.7312,140.4066,140.5785,9667.0
2024-02-28 10:10:00,147.15,147.49,147.13,147.37,16647.0,140.4639,140.7885,140.4448,140.6739,16647.0
2024-02-28 10:15:00,147.35,147.37,147.1,147.11,6589.0,140.6548,140.6739,140.4162,140.4257,6589.0
2024-02-28 10:20:00,147.19,147.28,147.1,147.11,6810.0,140.5021,140.588,140.4162,140.4257,6810.0
2024-02-28 10:25:00,147.25,147.37,147.17,147.34,5854.0,140.5594,140.6739,140.483,140.6453,5854.0
2024-02-28 10:30:00,147.25,147.55,147.22,147.47,10548.0,140.5594,140.8457,140.5307,140.7694,10548.0
2024-02-28 10:35:00,147.52,147.6,147.22,147.31,7703.0,140.8171,140.8935,140.5307,140.6166,7703.0
2024-02-28 10:40:00,147.28,147.31,147.14,147.19,6046.0,140.588,140.6166,140.4544,140.5021,6046.0
2024-02-28 10:45:00,147.16,147.29,146.99,147.25,9950.0,140.4735,140.5975,140.3112,140.5594,9950.0
2024-02-28 10:50:00,147.25,147.38,147.21,147.33,3732.0,140.5594,140.6835,140.5212,140.6357,3732.0
2024-02-28 10:55:00,147.34,147.7,147.3,147.64,6415.0,140.6453,140.9889,140.6071,140.9316,6415.0
2024-02-28 11:00:00,147.69,147.74,147.48,147.56,6421.0,140.9794,141.0271,140.7789,140.8553,6421.0
2024-02-28 11:05:00,147.56,147.7,147.43,147.47,5042.0,140.8553,140.9889,140.7312,140.7694,5042.0
2024-02-28 11:10:00,147.44,147.51,147.44,147.46,2304.0,140.7407,140.8076,140.7407,140.7598,2304.0
2024-02-28 11:15:00,147.43,147.54,147.41,147.47,3455.0,140.7312,140.8362,140.7121,140.7694,3455.0
2024-02-28 11:20:00,147.47,147.47,147.26,147.28,4298.0,140.7694,140.7694,140.5689,140.588,4298.0
2024-02-28 11:25:00,147.32,147.42,147.22,147.38,4320.0,140.6262,140.7216,140.5307,140.6835,4320.0
2024-02-28 11:30:00,147.34,147.37,147.02,147.02,4131.0,140.6453,140.6739,140.3398,140.3398,4131.0
2024-02-28 11:35:00,147.03,147.1,146.95,146.95,3555.0,140.3494,140.4162,140.273,140.273,3555.0
2024-02-28 11:40:00,147.08,147.12,146.97,147.02,10186.0,140.3971,140.4353,140.2921,140.3398,10186.0
2024-02-28 11:45:00,147.03,147.08,146.58,146.68,25785.0,140.3494,140.3971,139.9198,140.0153,25785.0
2024-02-28 11:50:00,146.76,146.97,146.67,146.9,7262.0,140.0916,140.2921,140.0057,140.2253,7262.0
2024-02-28 11:55:00,146.89,146.99,146.87,146.9,2677.0,140.2157,140.3112,140.1966,140.2253,2677.0
2024-02-28 12:00:00,146.9,147.16,146.9,147.12,4518.0,140.2253,140.4735,140.2253,140.4353,4518.0
2024-02-28 12:05:00,147.09,147.1,146.93,146.95,5031.0,140.4066,140.4162,140.2539,140.273,5031.0
2024-02-28 12:10:00,146.97,147.12,146.97,147.05,4480.0,140.2921,140.4353,140.2921,140.3685,4480.0
2024-02-28 12:15:00,147.03,147.04,146.71,146.72,3149.0,140.3494,140.3589,140.0439,140.0534,3149.0
2024-02-28 12:20:00,146.73,146.73,146.56,146.6,4616.0,140.063,140.063,139.9007,139.9389,4616.0
2024-02-28 12:25:00,146.59,146.68,146.48,146.68,7557.0,139.9294,140.0153,139.8244,140.0153,7557.0
2024-02-28 12:30:00,146.65,146.74,146.6,146.64,5465.0,139.9866,140.0725,139.9389,139.9771,5465.0
2024-02-28 12:35:00,146.65,146.7,146.58,146.64,2746.0,139.9866,140.0344,139.9198,139.9771,2746.0
2024-02-28 12:40:00,146.61,146.74,146.6,146.66,3773.0,139.9484,140.0725,139.9389,139.9962,3773.0
2024-02-28 12:45:00,146.65,146.77,146.56,146.76,5197.0,139.9866,140.1012,139.9007,140.0916,5197.0
2024-02-28 12:50:00,146.71,146.77,146.69,146.72,4450.0,140.0439,140.1012,140.0248,140.0534,4450.0
2024-02-28 12:55:00,146.69,146.76,146.66,146.69,2658.0,140.0248,140.0916,139.9962,140.0248,2658.0
2024-02-28 13:00:00,146.66,146.66,146.47,146.5,3525.0,139.9962,139.9962,139.8148,139.8434,3525.0
2024-02-28 13:05:00,146.46,146.57,146.37,146.57,4705.0,139.8053,139.9103,139.7194,139.9103,4705.0
2024-02-28 13:10:00,146.55,146.62,146.5,146.62,4034.0,139.8912,139.958,139.8434,139.958,4034.0
2024-02-28 13:15:00,146.59,146.79,146.56,146.65,6500.0,139.9294,140.1203,139.9007,139.9866,6500.0
2024-02-28 13:20:00,146.63,146.71,146.61,146.71,4304.0,139.9675,140.0439,139.9484,140.0439,4304.0
2024-02-28 13:25:00,146.71,146.8,146.68,146.69,10587.0,140.0439,140.1298,140.0153,140.0248,10587.0
2024-02-28 13:30:00,146.73,146.73,146.52,146.65,14684.0,140.063,140.063,139.8625,139.9866,14684.0
2024-02-28 13:35:00,146.63,146.63,146.49,146.57,5541.0,139.9675,139.9675,139.8339,139.9103,5541.0
2024-02-28 13:40:00,146.58,146.6,146.35,146.46,6883.0,139.9198,139.9389,139.7003,139.8053,6883.0
2024-02-28 13:45:00,146.42,146.42,146.25,146.41,4549.0,139.7671,139.7671,139.6048,139.7575,4549.0
2024-02-28 13:50:00,146.39,146.43,146.38,146.43,3309.0,139.7384,139.7766,139.7289,139.7766,3309.0
2024-02-28 13:55:00,146.42,146.49,146.39,146.43,2412.0,139.7671,139.8339,139.7384,139.7766,2412.0
2024-02-28 14:00:00,146.44,146.54,146.4,146.51,3368.0,139.7862,139.8816,139.748,139.853,3368.0
2024-02-28 14:05:00,146.54,146.55,146.35,146.35,6596.0,139.8816,139.8912,139.7003,139.7003,6596.0
2024-02-28 14:10:00,146.34,146.34,145.87,145.87,8922.0,139.6907,139.6907,139.2421,139.2421,8922.0
2024-02-28 14:15:00,145.83,146.29,145.79,146.25,4152.0,139.2039,139.643,139.1657,139.6048,4152.0
2024-02-28 14:20:00,146.11,146.3,146.11,146.12,6724.0,139.4712,139.6525,139.4712,139.4807,6724.0
2024-02-28 14:25:00,146.14,146.16,145.98,146.01,4308.0,139.4998,139.5189,139.3471,139.3757,4308.0
2024-02-28 14:30:00,145.93,145.98,145.88,145.88,3257.0,139.2993,139.3471,139.2516,139.2516,3257.0
2024-02-28 14:35:00,145.88,145.91,145.78,145.85,6119.0,139.2516,139.2803,139.1562,139.223,6119.0
2024-02-28 14:40:00,145.86,145.88,145.83,145.88,3662.0,139.2325,139.2516,139.2039,139.2516,3662.0
2024-02-28 14:45:00,145.86,145.93,145.86,145.93,5734.0,139.2325,139.2993,139.2325,139.2993,5734.0
2024-02-28 14:50:00,145.9,145.93,145.81,145.92,4586.0,139.2707,139.2993,139.1848,139.2898,4586.0
2024-02-28 14:55:00,145.92,145.94,145.76,145.87,4405.0,139.2898,139.3089,139.1371,139.2421,4405.0
2024-02-28 15:00:00,145.91,146.01,145.88,145.93,4411.0,139.2803,139.3757,139.2516,139.2993,4411.0
2024-02-28 15:05:00,145.9,145.94,145.81,145.85,5204.0,139.2707,139.3089,139.1848,139.223,5204.0
2024-02-28 15:10:00,145.91,145.92,145.84,145.84,5456.0,139.2803,139.2898,139.2134,139.2134,5456.0
2024-02-28 15:15:00,145.82,145.97,145.75,145.9,9656.0,139.1943,139.3375,139.1275,139.2707,9656.0
2024-02-28 15:20:00,145.93,145.94,145.77,145.83,6176.0,139.2993,139.3089,139.1466,139.2039,6176.0
2024-02-28 15:25:00,145.83,145.96,145.82,145.91,4031.0,139.2039,139.328,139.1943,139.2803,4031.0
2024-02-28 15:30:00,145.9,145.97,145.84,145.87,7125.0,139.2707,139.3375,139.2134,139.2421,7125.0
2024-02-28 15:35:00,145.84,145.85,145.72,145.84,5831.0,139.2134,139.223,139.0989,139.2134,5831.0
2024-02-28 15:40:00,145.84,145.96,145.71,145.71,13274.0,139.2134,139.328,139.0893,139.0893,13274.0
2024-02-28 15:45:00,145.73,145.79,145.58,145.72,15949.0,139.1084,139.1657,138.9652,139.0989,15949.0
2024-02-28 15:50:00,145.71,145.71,145.43,145.55,27103.0,139.0893,139.0893,138.8221,138.9366,27103.0
2024-02-28 15:55:00,145.56,145.84,145.54,145.73,72492.0,138.9462,139.2134,138.9271,139.1084,72492.0
2024-02-29 09:30:00,147.95,148.24,147.25,148.02,31252.0,141.2276,141.5044,140.5594,141.2944,31252.0
2024-02-29 09:35:00,148.17,148.61,147.94,148.53,15318.0,141.4376,141.8576,141.218,141.7812,15318.0
2024-02-29 09:40:00,148.44,148.75,148.13,148.13,7501.0,141.6953,141.9912,141.3994,141.3994,7501.0
2024-02-29 09:45:00,148.13,148.28,147.99,148.08,6925.0,141.3994,141.5426,141.2657,141.3517,6925.0
2024-02-29 09:50:00,148.09,148.28,147.82,147.98,6480.0,141.3612,141.5426,141.1035,141.2562,6480.0
2024-02-29 09:55:00,147.86,148.2,147.73,148.07,6985.0,141.1417,141.4662,141.0176,141.3421,6985.0
2024-02-29 10:00:00,148.14,148.29,148.06,148.18,6139.0,141.4089,141.5521,141.3326,141.4471,6139.0
2024-02-29 10:05:00,148.2,148.31,147.68,147.72,8653.0,141.4662,141.5712,140.9698,141.008,8653.0
2024-02-29 10:10:00,147.67,147.75,147.11,147.14,3530.0,140.9603,141.0366,140.4257,140.4544,3530.0
2024-02-29 10:15:00,147.09,147.35,146.99,147.25,11937.0,140.4066,140.6548,140.3112,140.5594,11937.0
2024-02-29 10:20:00,147.35,147.65,147.33,147.56,13916.0,140.6548,140.9412,140.6357,140.8553,13916.0
2024-02-29 10:25:00,147.59,148.0,147.59,147.94,5011.0,140.8839,141.2753,140.8839,141.218,5011.0
2024-02-29 10:30:00,147.93,148.06,147.79,147.94,8630.0,141.2085,141.3326,141.0748,141.218,8630.0
2024-02-29 10:35:00,147.83,147.98,147.43,147.56,12175.0,141.113,141.2562,140.7312,140.8553,12175.0
2024-02-29 10:40:00,147.56,147.7,147.43,147.43,6027.0,140.8553,140.9889,140.7312,140.7312,6027.0
2024-02-29 10:45:00,147.36,147.47,147.18,147.45,3576.0,140.6644,140.7694,140.4925,140.7503,3576.0
2024-02-29 10:50:00,147.4,147.48,147.22,147.27,6897.0,140.7026,140.7789,140.5307,140.5785,6897.0
2024-02-29 10:55:00,147.23,147.41,147.14,147.3,5278.0,140.5403,140.7121,140.4544,140.6071,5278.0
2024-02-29 11:00:00,147.24,147.4,147.02,147.11,4583.0,140.5498,140.7026,140.3398,140.4257,4583.0
2024-02-29 11:05:00,147.17,147.3,146.93,147.14,7094.0,140.483,140.6071,140.2539,140.4544,7094.0
2024-02-29 11:10:00,147.15,147.23,146.98,146.98,3580.0,140.4639,140.5403,140.3016,140.3016,3580.0
2024-02-29 11:15:00,146.96,147.1,146.96,147.02,3164.0,140.2825,140.4162,140.2825,140.3398,3164.0
2024-02-29 11:20:00,147.03,147.21,147.02,147.2,3245.0,140.3494,140.5212,140.3398,140.5116,3245.0
2024-02-29 11:25:00,147.23,147.29,146.93,146.93,7229.0,140.5403,140.5975,140.2539,140.2539,7229.0
2024-02-29 11:30:00,146.89,146.9,146.63,146.63,3013.0,140.2157,140.2253,139.9675,139.9675,3013.0
2024-02-29 11:35:00,146.63,146.83,146.5,146.52,4667.0,139.9675,140.1585,139.8434,139.8625,4667.0
2024-02-29 11:40:00,146.45,146.45,146.19,146.3,10906.0,139.7957,139.7957,139.5475,139.6525,10906.0
2024-02-29 11:45:00,146.25,146.28,146.05,146.26,8647.0,139.6048,139.6334,139.4139,139.6144,8647.0
2024-02-29 11:50:00,146.29,146.34,146.12,146.21,15191.0,139.643,139.6907,139.4807,139.5666,15191.0
2024-02-29 11:55:00,146.22,146.25,146.0,146.06,13787.0,139.5762,139.6048,139.3662,139.4234,13787.0
2024-02-29 12:00:00,146.02,146.18,145.94,146.08,8536.0,139.3853,139.538,139.3089,139.4425,8536.0
2024-02-29 12:05:00,146.04,146.16,145.93,146.0,19012.0,139.4043,139.5189,139.2993,139.3662,19012.0
2024-02-29 12:10:00,146.02,146.29,145.99,146.24,18209.0,139.3853,139.643,139.3566,139.5953,18209.0
2024-02-29 12:15:00,146.23,146.3,146.15,146.27,13357.0,139.5857,139.6525,139.5093,139.6239,13357.0
2024-02-29 12:20:00,146.23,146.29,146.15,146.19,19228.0,139.5857,139.643,139.5093,139.5475,19228.0
2024-02-29 12:25:00,146.19,146.22,146.07,146.12,12010.0,139.5475,139.5762,139.433,139.4807,12010.0
2024-02-29 12:30:00,146.12,146.36,146.11,146.27,21400.0,139.4807,139.7098,139.4712,139.6239,21400.0
2024-02-29 12:35:00,146.27,146.39,146.26,146.31,9645.0,139.6239,139.7384,139.6144,139.6621,9645.0
2024-02-29 12:40:00,146.31,146.54,146.27,146.37,11253.0,139.6621,139.8816,139.6239,139.7194,11253.0
2024-02-29 12:45:00,146.34,146.63,146.33,146.54,8692.0,139.6907,139.9675,139.6812,139.8816,8692.0
2024-02-29 12:50:00,146.54,146.62,146.31,146.58,12709.0,139.8816,139.958,139.6621,139.9198,12709.0
2024-02-29 12:55:00,146.58,146.63,146.5,146.58,4759.0,139.9198,139.9675,139.8434,139.9198,4759.0
2024-02-29 13:00:00,146.58,146.66,146.54,146.56,6479.0,139.9198,139.9962,139.8816,139.9007,6479.0
2024-02-29 13:05:00,146.53,146.73,146.49,146.67,4622.0,139.8721,140.063,139.8339,140.0057,4622.0
2024-02-29 13:10:00,146.68,146.81,146.67,146.72,5030.0,140.0153,140.1394,140.0057,140.0534,5030.0
2024-02-29 13:15:00,146.72,146.8,146.51,146.64,6538.0,140.0534,140.1298,139.853,139.9771,6538.0
2024-02-29 13:20:00,146.68,146.69,146.58,146.65,11063.0,140.0153,140.0248,139.9198,139.9866,11063.0
2024-02-29 13:25:00,146.68,146.82,146.67,146.8,6387.0,140.0153,140.1489,140.0057,140.1298,6387.0
2024-02-29 13:30:00,146.83,146.89,146.76,146.85,4007.0,140.1585,140.2157,140.0916,140.1775,4007.0
2024-02-29 13:35:00,146.85,147.02,146.81,147.01,18821.0,140.1775,140.3398,140.1394,140.3303,18821.0
2024-02-29 13:40:00,147.01,147.16,146.94,147.16,5796.0,140.3303,140.4735,140.2635,140.4735,5796.0
2024-02-29 13:45:00,147.19,147.26,147.15,147.23,7045.0,140.5021,140.5689,140.4639,140.5403,7045.0
2024-02-29 13:50:00,147.22,147.3,147.19,147.22,9992.0,140.5307,140.6071,140.5021,140.5307,9992.0
2024-02-29 13:55:00,147.28,147.33,147.19,147.25,5212.0,140.588,140.6357,140.5021,140.5594,5212.0
2024-02-29 14:00:00,147.28,147.5,147.26,147.49,4478.0,140.588,140.798,140.5689,140.7885,4478.0
2024-02-29 14:05:00,147.5,147.5,147.27,147.27,6077.0,140.798,140.798,140.5785,140.5785,6077.0
2024-02-29 14:10:00,147.33,147.41,147.28,147.37,4275.0,140.6357,140.7121,140.588,140.6739,4275.0
2024-02-29 14:15:00,147.39,147.45,147.29,147.38,5763.0,140.693,140.7503,140.5975,140.6835,5763.0
2024-02-29 14:20:00,147.4,147.46,147.28,147.34,6077.0,140.7026,140.7598,140.588,140.6453,6077.0
2024-02-29 14:25:00,147.32,147.32,147.19,147.23,6178.0,140.6262,140.6262,140.5021,140.5403,6178.0
2024-02-29 14:30:00,147.24,147.28,147.1,147.13,5791.0,140.5498,140.588,140.4162,140.4448,5791.0
2024-02-29 14:35:00,147.11,147.14,146.94,147.12,18423.0,140.4257,140.4544,140.2635,140.4353,18423.0
2024-02-29 14:40:00,147.12,147.13,146.87,146.87,12370.0,140.4353,140.4448,140.1966,140.1966,12370.0
2024-02-29 14:45:00,146.8,146.9,146.8,146.87,5425.0,140.1298,140.2253,140.1298,140.1966,5425.0
2024-02-29 14:50:00,146.84,146.88,146.75,146.77,7447.0,140.168,140.2062,140.0821,140.1012,7447.0
2024-02-29 14:55:00,146.75,146.93,146.71,146.93,5151.0,140.0821,140.2539,140.0439,140.2539,5151.0
2024-02-29 15:00:00,147.03,147.07,146.98,147.05,5330.0,140.3494,140.3875,140.3016,140.3685,5330.0
2024-02-29 15:05:00,147.03,147.18,147.0,147.08,6443.0,140.3494,140.4925,140.3207,140.3971,6443.0
2024-02-29 15:10:00,147.08,147.11,146.97,146.98,7747.0,140.3971,140.4257,140.2921,140.3016,7747.0
2024-02-29 15:15:00,146.97,146.99,146.81,146.89,5232.0,140.2921,140.3112,140.1394,140.2157,5232.0
2024-02-29 15:20:00,146.9,146.93,146.84,146.88,6903.0,140.2253,140.2539,140.168,140.2062,6903.0
2024-02-29 15:25:00,146.88,146.93,146.86,146.91,4804.0,140.2062,140.2539,140.1871,140.2348,4804.0
2024-02-29 15:30:00,146.92,147.02,146.87,147.02,10638.0,140.2444,140.3398,140.1966,140.3398,10638.0
2024-02-29 15:35:00,147.01,147.15,147.01,147.09,11749.0,140.3303,140.4639,140.3303,140.4066,11749.0
2024-02-29 15:40:00,147.08,147.08,146.87,146.94,17912.0,140.3971,140.3971,140.1966,140.2635,17912.0
2024-02-29 15:45:00,146.94,147.08,146.93,146.99,25776.0,140.2635,140.3971,140.2539,140.3112,25776.0
2024-02-29 15:50:00,147.02,147.05,146.71,146.96,55557.0,140.3398,140.3685,140.0439,140.2825,55557.0
2024-02-29 15:55:00,146.99,147.46,146.88,146.92,170242.0,140.3112,140.7598,140.2062,140.2444,170242.0
2024-03-01 09:30:00,147.46,147.46,146.93,147.06,26322.0,140.7598,140.7598,140.2539,140.378,26322.0
2024-03-01 09:35:00,147.06,147.74,146.55,146.62,35072.0,140.378,141.0271,139.8912,139.958,35072.0
2024-03-01 09:40:00,146.5,146.59,145.79,146.24,21399.0,139.8434,139.9294,139.1657,139.5953,21399.0
2024-03-01 09:45:00,146.12,146.33,145.35,145.55,22626.0,139.4807,139.6812,138.7457,138.9366,22626.0
2024-03-01 09:50:00,145.52,145.77,145.28,145.77,27389.0,138.908,139.1466,138.6789,139.1466,27389.0
2024-03-01 09:55:00,145.76,146.61,145.6,146.61,9555.0,139.1371,139.9484,138.9843,139.9484,9555.0
2024-03-01 10:00:00,146.49,147.9,146.49,147.34,47042.0,139.8339,141.1798,139.8339,140.6453,47042.0
2024-03-01 10:05:00,147.32,147.65,146.66,146.8,8484.0,140.6262,140.9412,139.9962,140.1298,8484.0
2024-03-01 10:10:00,146.84,147.1,146.71,147.0,8597.0,140.168,140.4162,140.0439,140.3207,8597.0
2024-03-01 10:15:00,146.97,147.51,146.95,147.33,6226.0,140.2921,140.8076,140.273,140.6357,6226.0
2024-03-01 10:20:00,147.43,147.55,147.27,147.48,16788.0,140.7312,140.8457,140.5785,140.7789,16788.0
2024-03-01 10:25:00,147.5,147.55,147.37,147.44,10591.0,140.798,140.8457,140.6739,140.7407,10591.0
2024-03-01 10:30:00,147.39,147.45,147.15,147.28,8228.0,140.693,140.7503,140.4639,140.588,8228.0
2024-03-01 10:35:00,147.36,147.49,146.92,146.96,3023.0,140.6644,140.7885,140.2444,140.2825,3023.0
2024-03-01 10:40:00,146.9,147.27,146.89,147.27,2935.0,140.2253,140.5785,140.2157,140.5785,2935.0
2024-03-01 10:45:00,147.39,147.4,147.13,147.2,3980.0,140.693,140.7026,140.4448,140.5116,3980.0
2024-03-01 10:50:00,147.26,147.33,147.16,147.16,3800.0,140.5689,140.6357,140.4735,140.4735,3800.0
2024-03-01 10:55:00,147.27,147.42,147.07,147.33,25964.0,140.5785,140.7216,140.3875,140.6357,25964.0
2024-03-01 11:00:00,147.5,147.5,147.31,147.47,4493.0,140.798,140.798,140.6166,140.7694,4493.0
2024-03-01 11:05:00,147.55,147.65,147.49,147.52,4706.0,140.8457,140.9412,140.7885,140.8171,4706.0
2024-03-01 11:10:00,147.5,147.61,147.39,147.61,4439.0,140.798,140.903,140.693,140.903,4439.0
2024-03-01 11:15:00,147.59,147.8,147.52,147.66,9801.0,140.8839,141.0844,140.8171,140.9507,9801.0
2024-03-01 11:20:00,147.68,147.97,147.67,147.75,7479.0,140.9698,141.2467,140.9603,141.0366,7479.0
2024-03-01 11:25:00,147.66,147.67,147.49,147.5,3674.0,140.9507,140.9603,140.7885,140.798,3674.0
2024-03-01 11:30:00,147.52,147.55,147.32,147.39,4199.0,140.8171,140.8457,140.6262,140.693,4199.0
2024-03-01 11:35:00,147.41,147.92,147.27,147.92,11595.0,140.7121,141.1989,140.5785,141.1989,11595.0
2024-03-01 11:40:00,147.94,148.04,147.77,147.77,25447.0,141.218,141.3135,141.0557,141.0557,25447.0
2024-03-01 11:45:00,147.75,147.8,147.54,147.76,11916.0,141.0366,141.0844,140.8362,141.0462,11916.0
2024-03-01 11:50:00,147.81,147.81,147.52,147.69,6046.0,141.0939,141.0939,140.8171,140.9794,6046.0
2024-03-01 11:55:00,147.81,147.89,147.76,147.8,8361.0,141.0939,141.1703,141.0462,141.0844,8361.0
2024-03-01 12:00:00,147.8,147.93,147.69,147.9,4856.0,141.0844,141.2085,140.9794,141.1798,4856.0
2024-03-01 12:05:00,147.86,147.91,147.51,147.55,4670.0,141.1417,141.1894,140.8076,140.8457,4670.0
2024-03-01 12:10:00,147.56,147.59,147.45,147.45,1833.0,140.8553,140.8839,140.7503,140.7503,1833.0
2024-03-01 12:15:00,147.41,147.47,147.25,147.34,5634.0,140.7121,140.7694,140.5594,140.6453,5634.0
2024-03-01 12:20:00,147.3,147.32,147.16,147.23,6628.0,140.6071,140.6262,140.4735,140.5403,6628.0
2024-03-01 12:25:00,147.19,147.42,147.18,147.23,6092.0,140.5021,140.7216,140.4925,140.5403,6092.0
2024-03-01 12:30:00,147.24,147.34,147.17,147.29,4921.0,140.5498,140.6453,140.483,140.5975,4921.0
2024-03-01 12:35:00,147.3,147.4,147.19,147.33,3179.0,140.6071,140.7026,140.5021,140.6357,3179.0
2024-03-01 12:40:00,147.34,147.35,147.22,147.3,5581.0,140.6453,140.6548,140.5307,140.6071,5581.0
2024-03-01 12:45:00,147.25,147.4,147.23,147.4,5260.0,140.5594,140.7026,140.5403,140.7026,5260.0
2024-03-01 12:50:00,147.4,147.56,147.4,147.42,7031.0,140.7026,140.8553,140.7026,140.7216,7031.0
2024-03-01 12:55:00,147.37,147.48,147.15,147.2,6002.0,140.6739,140.7789,140.4639,140.5116,6002.0
2024-03-01 13:00:00,147.15,147.16,146.97,146.98,4183.0,140.4639,140.4735,140.2921,140.3016,4183.0
2024-03-01 13:05:00,146.93,147.0,146.83,146.83,2584.0,140.2539,140.3207,140.1585,140.1585,2584.0
2024-03-01 13:10:00,146.81,146.95,146.77,146.79,4566.0,140.1394,140.273,140.1012,140.1203,4566.0
2024-03-01 13:15:00,146.83,147.06,146.83,147.02,8492.0,140.1585,140.378,140.1585,140.3398,8492.0
2024-03-01 13:20:00,147.08,147.18,146.96,146.97,5360.0,140.3971,140.4925,140.2825,140.2921,5360.0
2024-03-01 13:25:00,147.0,147.05,146.96,147.0,2512.0,140.3207,140.3685,140.2825,140.3207,2512.0
2024-03-01 13:30:00,146.97,146.97,146.88,146.93,2062.0,140.2921,140.2921,140.2062,140.2539,2062.0
2024-03-01 13:35:00,146.96,147.02,146.82,146.88,6198.0,140.2825,140.3398,140.1489,140.2062,6198.0
2024-03-01 13:40:00,146.88,147.19,146.88,147.19,6349.0,140.2062,140.5021,140.2062,140.5021,6349.0
2024-03-01 13:45:00,147.19,147.33,147.19,147.3,3141.0,140.5021,140.6357,140.5021,140.6071,3141.0
2024-03-01 13:50:00,147.33,147.45,147.25,147.45,2932.0,140.6357,140.7503,140.5594,140.7503,2932.0
2024-03-01 13:55:00,147.44,147.79,147.44,147.78,18159.0,140.7407,141.0748,140.7407,141.0653,18159.0
2024-03-01 14:00:00,147.82,147.96,147.82,147.93,6018.0,141.1035,141.2371,141.1035,141.2085,6018.0
2024-03-01 14:05:00,147.95,147.95,147.81,147.87,6905.0,141.2276,141.2276,141.0939,141.1512,6905.0
2024-03-01 14:10:00,147.88,147.97,147.84,147.92,8353.0,141.1607,141.2467,141.1226,141.1989,8353.0
2024-03-01 14:15:00,147.93,148.03,147.81,147.83,7171.0,141.2085,141.3039,141.0939,141.113,7171.0
2024-03-01 14:20:00,147.86,147.99,147.79,147.99,8658.0,141.1417,141.2657,141.0748,141.2657,8658.0
2024-03-01 14:25:00,148.07,148.16,148.03,148.14,8695.0,141.3421,141.428,141.3039,141.4089,8695.0
2024-03-01 14:30:00,148.14,148.16,148.09,148.15,10932.0,141.4089,141.428,141.3612,141.4185,10932.0
2024-03-01 14:35:00,148.11,148.11,147.84,147.88,10415.0,141.3803,141.3803,141.1226,141.1607,10415.0
2024-03-01 14:40:00,147.89,147.89,147.69,147.75,24375.0,141.1703,141.1703,140.9794,141.0366,24375.0
2024-03-01 14:45:00,147.71,147.85,147.69,147.84,14181.0,140.9985,141.1321,140.9794,141.1226,14181.0
2024-03-01 14:50:00,147.83,147.92,147.78,147.89,6310.0,141.113,141.1989,141.0653,141.1703,6310.0
2024-03-01 14:55:00,147.91,148.11,147.91,148.03,7823.0,141.1894,141.3803,141.1894,141.3039,7823.0
2024-03-01 15:00:00,148.03,148.11,147.87,147.87,9885.0,141.3039,141.3803,141.1512,141.1512,9885.0
2024-03-01 15:05:00,147.93,147.95,147.57,147.66,5645.0,141.2085,141.2276,140.8648,140.9507,5645.0
2024-03-01 15:10:00,147.64,147.84,147.58,147.84,4031.0,140.9316,141.1226,140.8744,141.1226,4031.0
2024-03-01 15:15:00,147.82,148.0,147.77,147.91,10094.0,141.1035,141.2753,141.0557,141.1894,10094.0
2024-03-01 15:20:00,147.91,147.99,147.79,147.79,11507.0,141.1894,141.2657,141.0748,141.0748,11507.0
2024-03-01 15:25:00,147.81,147.89,147.75,147.78,5149.0,141.0939,141.1703,141.0366,141.0653,5149.0
2024-03-01 15:30:00,147.76,147.87,147.57,147.62,9532.0,141.0462,141.1512,140.8648,140.9126,9532.0
2024-03-01 15:35:00,147.61,147.82,147.57,147.82,12882.0,140.903,141.1035,140.8648,141.1035,12882.0
2024-03-01 15:40:00,147.82,148.1,147.82,148.09,16582.0,141.1035,141.3707,141.1035,141.3612,16582.0
2024-03-01 15:45:00,148.09,148.1,147.77,147.87,24432.0,141.3612,141.3707,141.0557,141.1512,24432.0
2024-03-01 15:50:00,147.85,148.15,147.82,147.96,37423.0,141.1321,141.4185,141.1035,141.2371,37423.0
2024-03-01 15:55:00,147.97,148.07,147.79,147.81,102344.0,141.2467,141.3421,141.0748,141.0939,102344.0
2024-03-04 09:30:00,150.99,152.25,150.34,151.54,142344.0,144.1294,145.3322,143.509,144.6544,142344.0
2024-03-04 09:35:00,151.32,152.31,151.03,152.26,40060.0,144.4444,145.3895,144.1676,145.3417,40060.0
2024-03-04 09:40:00,152.39,152.98,152.07,152.57,64279.0,145.4658,146.029,145.1604,145.6376,64279.0
2024-03-04 09:45:00,152.64,153.34,152.49,153.16,69167.0,145.7045,146.3727,145.5613,146.2008,69167.0
2024-03-04 09:50:00,153.22,153.43,152.47,153.21,61728.0,146.2581,146.4586,145.5422,146.2486,61728.0
2024-03-04 09:55:00,153.26,153.97,153.06,153.74,47069.0,146.2963,146.974,146.1054,146.7545,47069.0
2024-03-04 10:00:00,153.77,153.77,153.01,153.67,49219.0,146.7831,146.7831,146.0576,146.6877,49219.0
2024-03-04 10:05:00,153.67,154.08,153.54,153.72,65679.0,146.6877,147.079,146.5636,146.7354,65679.0
2024-03-04 10:10:00,153.75,153.89,153.33,153.75,50028.0,146.764,146.8977,146.3631,146.764,50028.0
2024-03-04 10:15:00,153.78,154.1,153.75,154.1,54850.0,146.7927,147.0981,146.764,147.0981,54850.0
2024-03-04 10:20:00,154.12,154.41,153.6,153.97,56075.0,147.1172,147.394,146.6208,146.974,56075.0
2024-03-04 10:25:00,153.97,155.0,153.86,154.97,54451.0,146.974,147.9572,146.869,147.9286,54451.0
2024-03-04 10:30:00,154.92,154.99,154.39,154.67,71739.0,147.8809,147.9477,147.3749,147.6422,71739.0
2024-03-04 10:35:00,154.67,154.84,153.86,153.94,73961.0,147.6422,147.8045,146.869,146.9454,73961.0
2024-03-04 10:40:00,153.91,154.0,153.72,153.75,109898.0,146.9168,147.0027,146.7354,146.764,109898.0
2024-03-04 10:45:00,153.76,154.02,153.64,153.95,49481.0,146.7736,147.0218,146.659,146.9549,49481.0
2024-03-04 10:50:00,154.03,154.71,154.03,154.63,37451.0,147.0313,147.6804,147.0313,147.604,37451.0
2024-03-04 10:55:00,154.68,155.07,154.23,154.26,46216.0,147.6518,148.024,147.2222,147.2509,46216.0
2024-03-04 11:00:00,154.26,154.8,154.17,154.79,26254.0,147.2509,147.7663,147.1649,147.7568,26254.0
2024-03-04 11:05:00,154.77,154.94,154.67,154.89,29556.0,147.7377,147.9,147.6422,147.8522,29556.0
2024-03-04 11:10:00,154.83,155.07,154.75,154.95,40580.0,147.795,148.024,147.7186,147.9095,40580.0
2024-03-04 11:15:00,154.95,155.22,154.76,155.16,38746.0,147.9095,148.1672,147.7281,148.11,38746.0
2024-03-04 11:20:00,155.22,155.61,155.1,155.56,38498.0,148.1672,148.5395,148.0527,148.4918,38498.0
2024-03-04 11:25:00,155.58,155.7,155.39,155.5,38884.0,148.5109,148.6254,148.3295,148.4345,38884.0
2024-03-04 11:30:00,155.42,155.89,155.37,155.76,41461.0,148.3581,148.8068,148.3104,148.6827,41461.0
2024-03-04 11:35:00,155.76,155.85,155.64,155.72,35319.0,148.6827,148.7686,148.5681,148.6445,35319.0
2024-03-04 11:40:00,155.77,156.39,155.73,156.17,32611.0,148.6922,149.2841,148.6541,149.0741,32611.0
2024-03-04 11:45:00,156.21,156.33,155.94,156.04,29199.0,149.1122,149.2268,148.8545,148.95,29199.0
2024-03-04 11:50:00,156.04,156.17,155.87,156.14,31670.0,148.95,149.0741,148.7877,149.0454,31670.0
2024-03-04 11:55:00,156.12,156.36,156.1,156.11,21545.0,149.0263,149.2554,149.0072,149.0168,21545.0
2024-03-04 12:00:00,156.12,156.12,155.57,155.57,20443.0,149.0263,149.0263,148.5013,148.5013,20443.0
2024-03-04 12:05:00,155.55,155.93,155.33,155.88,35443.0,148.4822,148.845,148.2722,148.7972,35443.0
2024-03-04 12:10:00,155.88,156.06,155.85,155.97,19174.0,148.7972,148.9691,148.7686,148.8832,19174.0
2024-03-04 12:15:00,155.99,156.27,155.9,155.95,33465.0,148.9022,149.1695,148.8163,148.8641,33465.0
2024-03-04 12:20:00,156.05,156.16,155.93,155.96,19801.0,148.9595,149.0645,148.845,148.8736,19801.0
2024-03-04 12:25:00,155.95,156.26,155.94,156.15,28730.0,148.8641,149.16,148.8545,149.055,28730.0
2024-03-04 12:30:00,156.16,156.16,155.86,155.87,17502.0,149.0645,149.0645,148.7782,148.7877,17502.0
2024-03-04 12:35:00,155.9,155.93,155.85,155.89,16675.0,148.8163,148.845,148.7686,148.8068,16675.0
2024-03-04 12:40:00,155.92,156.0,155.83,155.97,17594.0,148.8354,148.9118,148.7495,148.8832,17594.0
2024-03-04 12:45:00,155.95,155.99,155.67,155.77,24773.0,148.8641,148.9022,148.5968,148.6922,24773.0
2024-03-04 12:50:00,155.82,156.11,155.77,156.09,23587.0,148.74,149.0168,148.6922,148.9977,23587.0
2024-03-04 12:55:00,156.12,156.18,155.91,155.95,21261.0,149.0263,149.0836,148.8259,148.8641,21261.0
2024-03-04 13:00:00,155.97,155.99,155.87,155.95,15391.0,148.8832,148.9022,148.7877,148.8641,15391.0
2024-03-04 13:05:00,155.98,156.04,155.73,155.84,20188.0,148.8927,148.95,148.6541,148.7591,20188.0
2024-03-04 13:10:00,155.87,155.96,155.71,155.72,18402.0,148.7877,148.8736,148.635,148.6445,18402.0
2024-03-04 13:15:00,155.75,155.77,155.15,155.5,35068.0,148.6732,148.6922,148.1004,148.4345,35068.0
2024-03-04 13:20:00,155.57,155.65,155.4,155.43,22142.0,148.5013,148.5777,148.3391,148.3677,22142.0
2024-03-04 13:25:00,155.43,155.43,155.06,155.06,15018.0,148.3677,148.3677,148.0145,148.0145,15018.0
2024-03-04 13:30:00,155.07,155.46,154.76,155.46,65009.0,148.024,148.3963,147.7281,148.3963,65009.0
2024-03-04 13:35:00,155.43,155.77,155.35,155.66,35164.0,148.3677,148.6922,148.2913,148.5872,35164.0
2024-03-04 13:40:00,155.65,155.7,155.2,155.21,21403.0,148.5777,148.6254,148.1481,148.1577,21403.0
2024-03-04 13:45:00,155.21,155.27,155.0,155.13,16543.0,148.1577,148.215,147.9572,148.0813,16543.0
2024-03-04 13:50:00,155.15,155.18,154.93,154.97,17547.0,148.1004,148.129,147.8904,147.9286,17547.0
2024-03-04 13:55:00,154.96,154.97,154.33,154.34,16384.0,147.919,147.9286,147.3177,147.3272,16384.0
2024-03-04 14:00:00,154.35,154.58,154.19,154.55,20812.0,147.3368,147.5563,147.184,147.5277,20812.0
2024-03-04 14:05:00,154.55,154.65,154.06,154.06,33831.0,147.5277,147.6231,147.0599,147.0599,33831.0
2024-03-04 14:10:00,154.07,154.45,153.96,154.16,57009.0,147.0695,147.4322,146.9645,147.1554,57009.0
2024-03-04 14:15:00,154.13,154.19,153.85,153.85,57649.0,147.1268,147.184,146.8595,146.8595,57649.0
2024-03-04 14:20:00,153.85,153.88,153.53,153.87,16080.0,146.8595,146.8881,146.554,146.8786,16080.0
2024-03-04 14:25:00,153.83,154.18,153.83,154.09,37876.0,146.8404,147.1745,146.8404,147.0886,37876.0
2024-03-04 14:30:00,154.09,154.12,153.66,153.96,25770.0,147.0886,147.1172,146.6781,146.9645,25770.0
2024-03-04 14:35:00,153.99,154.37,153.89,154.35,46549.0,146.9931,147.3559,146.8977,147.3368,46549.0
2024-03-04 14:40:00,154.37,154.63,154.12,154.56,25711.0,147.3559,147.604,147.1172,147.5372,25711.0
2024-03-04 14:45:00,154.59,154.73,154.48,154.48,33003.0,147.5659,147.6995,147.4609,147.4609,33003.0
2024-03-04 14:50:00,154.46,154.46,154.25,154.44,22335.0,147.4418,147.4418,147.2413,147.4227,22335.0
2024-03-04 14:55:00,154.45,154.63,154.35,154.39,25333.0,147.4322,147.604,147.3368,147.3749,25333.0
2024-03-04 15:00:00,154.38,154.4,153.9,154.28,47275.0,147.3654,147.3845,146.9072,147.2699,47275.0
2024-03-04 15:05:00,154.27,154.71,154.23,154.65,30560.0,147.2604,147.6804,147.2222,147.6231,30560.0
2024-03-04 15:10:00,154.63,154.86,154.6,154.7,26824.0,147.604,147.8236,147.5754,147.6709,26824.0
2024-03-04 15:15:00,154.64,154.64,154.37,154.46,29693.0,147.6136,147.6136,147.3559,147.4418,29693.0
2024-03-04 15:20:00,154.44,154.44,153.95,153.99,26531.0,147.4227,147.4227,146.9549,146.9931,26531.0
2024-03-04 15:25:00,153.95,154.14,153.79,154.11,24988.0,146.9549,147.1363,146.8022,147.1077,24988.0
2024-03-04 15:30:00,154.11,154.15,153.77,153.78,42358.0,147.1077,147.1459,146.7831,146.7927,42358.0
2024-03-04 15:35:00,153.72,154.15,153.69,154.09,36673.0,146.7354,147.1459,146.7068,147.0886,36673.0
2024-03-04 15:40:00,154.12,154.26,153.95,153.95,52538.0,147.1172,147.2509,146.9549,146.9549,52538.0
2024-03-04 15:45:00,153.94,153.95,153.67,153.81,58419.0,146.9454,146.9549,146.6877,146.8213,58419.0
2024-03-04 15:50:00,153.83,153.95,153.66,153.69,99981.0,146.8404,146.9549,146.6781,146.7068,99981.0
2024-03-04 15:55:00,153.68,154.0,153.56,153.81,292197.0,146.6972,147.0027,146.5827,146.8213,292197.0
2024-03-05 09:30:00,153.32,154.22,152.93,154.22,22440.0,146.3536,147.2127,145.9813,147.2127,22440.0
2024-03-05 09:35:00,154.03,154.4,153.55,154.34,12411.0,147.0313,147.3845,146.5731,147.3272,12411.0
2024-03-05 09:40:00,154.63,156.03,154.63,155.81,16551.0,147.604,148.9404,147.604,148.7304,16551.0
2024-03-05 09:45:00,155.64,156.48,155.64,155.99,16888.0,148.5681,149.37,148.5681,148.9022,16888.0
2024-03-05 09:50:00,155.94,156.09,155.57,156.05,11459.0,148.8545,148.9977,148.5013,148.9595,11459.0
2024-03-05 09:55:00,155.92,156.14,155.69,155.75,16436.0,148.8354,149.0454,148.6159,148.6732,16436.0
2024-03-05 10:00:00,155.81,156.26,155.74,156.08,16303.0,148.7304,149.16,148.6636,148.9882,16303.0
2024-03-05 10:05:00,156.08,156.1,155.67,155.75,19645.0,148.9882,149.0072,148.5968,148.6732,19645.0
2024-03-05 10:10:00,155.64,155.7,154.96,155.25,10896.0,148.5681,148.6254,147.919,148.1959,10896.0
2024-03-05 10:15:00,155.31,155.34,154.37,154.67,15668.0,148.2531,148.2818,147.3559,147.6422,15668.0
2024-03-05 10:20:00,154.66,154.79,154.4,154.55,11980.0,147.6327,147.7568,147.3845,147.5277,11980.0
2024-03-05 10:25:00,154.57,154.9,154.39,154.86,17644.0,147.5468,147.8618,147.3749,147.8236,17644.0
2024-03-05 10:30:00,154.88,155.15,154.75,155.15,20792.0,147.8427,148.1004,147.7186,148.1004,20792.0
2024-03-05 10:35:00,155.21,155.9,155.21,155.81,8267.0,148.1577,148.8163,148.1577,148.7304,8267.0
2024-03-05 10:40:00,155.89,156.0,155.65,155.88,11498.0,148.8068,148.9118,148.5777,148.7972,11498.0
2024-03-05 10:45:00,155.79,155.98,155.73,155.86,14208.0,148.7113,148.8927,148.6541,148.7782,14208.0
2024-03-05 10:50:00,155.77,155.95,155.71,155.94,7605.0,148.6922,148.8641,148.635,148.8545,7605.0
2024-03-05 10:55:00,155.85,156.01,155.82,155.99,11581.0,148.7686,148.9213,148.74,148.9022,11581.0
2024-03-05 11:00:00,155.96,156.03,155.77,155.89,13154.0,148.8736,148.9404,148.6922,148.8068,13154.0
2024-03-05 11:05:00,155.88,156.03,155.63,156.0,13617.0,148.7972,148.9404,148.5586,148.9118,13617.0
2024-03-05 11:10:00,155.95,155.95,155.59,155.91,10204.0,148.8641,148.8641,148.5204,148.8259,10204.0
2024-03-05 11:15:00,155.82,155.89,155.69,155.75,16423.0,148.74,148.8068,148.6159,148.6732,16423.0
2024-03-05 11:20:00,155.77,155.8,155.48,155.71,11300.0,148.6922,148.7209,148.4154,148.635,11300.0
2024-03-05 11:25:00,155.7,155.76,155.42,155.72,12342.0,148.6254,148.6827,148.3581,148.6445,12342.0
2024-03-05 11:30:00,155.78,156.0,155.76,155.89,8732.0,148.7018,148.9118,148.6827,148.8068,8732.0
2024-03-05 11:35:00,155.91,156.0,155.8,155.87,9510.0,148.8259,148.9118,148.7209,148.7877,9510.0
2024-03-05 11:40:00,155.91,155.91,155.3,155.34,6965.0,148.8259,148.8259,148.2436,148.2818,6965.0
2024-03-05 11:45:00,155.31,155.62,155.23,155.62,17074.0,148.2531,148.5491,148.1768,148.5491,17074.0
2024-03-05 11:50:00,155.56,155.64,155.22,155.25,12927.0,148.4918,148.5681,148.1672,148.1959,12927.0
2024-03-05 11:55:00,155.38,155.66,155.33,155.63,9127.0,148.32,148.5872,148.2722,148.5586,9127.0
2024-03-05 12:00:00,155.63,155.68,155.39,155.39,12454.0,148.5586,148.6063,148.3295,148.3295,12454.0
2024-03-05 12:05:00,155.4,155.59,155.4,155.48,11959.0,148.3391,148.5204,148.3391,148.4154,11959.0
2024-03-05 12:10:00,155.47,155.88,155.47,155.88,8968.0,148.4059,148.7972,148.4059,148.7972,8968.0
2024-03-05 12:15:00,155.91,155.99,155.83,155.88,13971.0,148.8259,148.9022,148.7495,148.7972,13971.0
2024-03-05 12:20:00,155.86,156.01,155.79,155.84,11450.0,148.7782,148.9213,148.7113,148.7591,11450.0
2024-03-05 12:25:00,155.9,155.96,155.74,155.79,13430.0,148.8163,148.8736,148.6636,148.7113,13430.0
2024-03-05 12:30:00,155.76,155.95,155.66,155.89,10567.0,148.6827,148.8641,148.5872,148.8068,10567.0
2024-03-05 12:35:00,155.91,156.01,155.74,155.82,13324.0,148.8259,148.9213,148.6636,148.74,13324.0
2024-03-05 12:40:00,155.81,156.0,155.7,155.96,11812.0,148.7304,148.9118,148.6254,148.8736,11812.0
2024-03-05 12:45:00,155.91,156.09,155.89,155.93,15834.0,148.8259,148.9977,148.8068,148.845,15834.0
2024-03-05 12:50:00,155.88,156.02,155.73,155.91,10486.0,148.7972,148.9309,148.6541,148.8259,10486.0
2024-03-05 12:55:00,155.97,155.98,155.7,155.98,8231.0,148.8832,148.8927,148.6254,148.8927,8231.0
2024-03-05 13:00:00,155.93,156.13,155.82,155.82,17397.0,148.845,149.0359,148.74,148.74,17397.0
2024-03-05 13:05:00,155.92,156.19,155.91,156.16,23349.0,148.8354,149.0932,148.8259,149.0645,23349.0
2024-03-05 13:10:00,156.11,156.45,156.1,156.45,15012.0,149.0168,149.3413,149.0072,149.3413,15012.0
2024-03-05 13:15:00,156.5,156.75,156.48,156.68,19823.0,149.3891,149.6277,149.37,149.5609,19823.0
2024-03-05 13:20:00,156.64,157.01,156.63,156.87,17503.0,149.5227,149.8759,149.5132,149.7423,17503.0
2024-03-05 13:25:00,156.83,156.95,156.61,156.91,11149.0,149.7041,149.8186,149.4941,149.7804,11149.0
2024-03-05 13:30:00,156.85,157.27,156.79,157.0,12292.0,149.7232,150.1241,149.6659,149.8664,12292.0
2024-03-05 13:35:00,156.99,156.99,156.71,156.83,9125.0,149.8568,149.8568,149.5895,149.7041,9125.0
2024-03-05 13:40:00,156.81,157.19,156.77,157.19,11696.0,149.685,150.0477,149.6468,150.0477,11696.0
2024-03-05 13:45:00,157.18,157.2,156.44,156.5,11220.0,150.0382,150.0573,149.3318,149.3891,11220.0
2024-03-05 13:50:00,156.5,156.78,156.42,156.54,11599.0,149.3891,149.6564,149.3127,149.4273,11599.0
2024-03-05 13:55:00,156.52,156.75,156.4,156.7,60056.0,149.4082,149.6277,149.2936,149.58,60056.0
2024-03-05 14:00:00,156.65,157.0,156.57,156.93,11603.0,149.5323,149.8664,149.4559,149.7995,11603.0
2024-03-05 14:05:00,156.9,156.99,156.6,156.98,11386.0,149.7709,149.8568,149.4845,149.8473,11386.0
2024-03-05 14:10:00,156.99,157.09,156.81,157.09,13323.0,149.8568,149.9523,149.685,149.9523,13323.0
2024-03-05 14:15:00,157.1,157.24,157.03,157.08,7131.0,149.9618,150.0954,149.895,149.9427,7131.0
2024-03-05 14:20:00,157.13,157.29,157.02,157.02,14655.0,149.9904,150.1432,149.8854,149.8854,14655.0
2024-03-05 14:25:00,157.06,157.31,156.96,157.2,10054.0,149.9236,150.1623,149.8282,150.0573,10054.0
2024-03-05 14:30:00,157.19,157.19,156.39,156.41,9729.0,150.0477,150.0477,149.2841,149.3032,9729.0
2024-03-05 14:35:00,156.41,156.58,156.33,156.49,15319.0,149.3032,149.4654,149.2268,149.3795,15319.0
2024-03-05 14:40:00,156.49,156.52,156.17,156.22,13364.0,149.3795,149.4082,149.0741,149.1218,13364.0
2024-03-05 14:45:00,156.22,156.33,156.09,156.22,14144.0,149.1218,149.2268,148.9977,149.1218,14144.0
2024-03-05 14:50:00,156.2,156.48,156.06,156.43,11663.0,149.1027,149.37,148.9691,149.3223,11663.0
2024-03-05 14:55:00,156.43,156.43,155.74,155.92,16804.0,149.3223,149.3223,148.6636,148.8354,16804.0
2024-03-05 15:00:00,155.84,155.86,155.37,155.51,10333.0,148.7591,148.7782,148.3104,148.4441,10333.0
2024-03-05 15:05:00,155.52,155.94,155.46,155.88,22169.0,148.4536,148.8545,148.3963,148.7972,22169.0
2024-03-05 15:10:00,155.85,156.01,155.68,155.71,15789.0,148.7686,148.9213,148.6063,148.635,15789.0
2024-03-05 15:15:00,155.71,155.73,155.45,155.45,18317.0,148.635,148.6541,148.3868,148.3868,18317.0
2024-03-05 15:20:00,155.45,155.65,155.26,155.51,21213.0,148.3868,148.5777,148.2054,148.4441,21213.0
2024-03-05 15:25:00,155.5,155.51,155.09,155.18,23062.0,148.4345,148.4441,148.0431,148.129,23062.0
2024-03-05 15:30:00,155.18,155.27,154.97,155.17,28783.0,148.129,148.215,147.9286,148.1195,28783.0
2024-03-05 15:35:00,155.18,155.41,155.1,155.25,32510.0,148.129,148.3486,148.0527,148.1959,32510.0
2024-03-05 15:40:00,155.23,155.25,154.81,154.94,37107.0,148.1768,148.1959,147.7759,147.9,37107.0
2024-03-05 15:45:00,154.91,155.08,154.74,154.96,42175.0,147.8713,148.0336,147.709,147.919,42175.0
2024-03-05 15:50:00,154.96,155.38,154.96,155.25,62644.0,147.919,148.32,147.919,148.1959,62644.0
2024-03-05 15:55:00,155.23,155.31,154.98,155.12,191238.0,148.1768,148.2531,147.9381,148.0718,191238.0
2024-03-06 09:30:00,148.81,151.49,148.81,149.77,252837.0,142.0485,144.6067,142.0485,142.9649,252837.0
2024-03-06 09:35:00,149.7,149.97,147.64,147.64,156003.0,142.898,143.1558,140.9316,140.9316,156003.0
2024-03-06 09:40:00,147.71,147.95,147.09,147.21,111383.0,140.9985,141.2276,140.4066,140.5212,111383.0
2024-03-06 09:45:00,147.33,148.65,147.22,147.84,108706.0,140.6357,141.8958,140.5307,141.1226,108706.0
2024-03-06 09:50:00,147.84,148.98,147.83,148.98,109871.0,141.1226,142.2108,141.113,142.2108,109871.0
2024-03-06 09:55:00,148.96,149.32,148.52,149.07,80258.0,142.1917,142.5353,141.7717,142.2967,80258.0
2024-03-06 10:00:00,148.92,149.56,148.8,148.97,53160.0,142.1535,142.7644,142.0389,142.2012,53160.0
2024-03-06 10:05:00,148.97,149.41,148.79,149.39,54783.0,142.2012,142.6212,142.0294,142.6021,54783.0
2024-03-06 10:10:00,149.4,149.89,149.35,149.75,56769.0,142.6117,143.0794,142.5639,142.9458,56769.0
2024-03-06 10:15:00,149.7,150.53,149.59,150.38,40469.0,142.898,143.6903,142.793,143.5471,40469.0
2024-03-06 10:20:00,150.46,150.66,150.09,150.25,23629.0,143.6235,143.8144,143.2703,143.4231,23629.0
2024-03-06 10:25:00,150.25,150.25,149.22,149.36,39309.0,143.4231,143.4231,142.4399,142.5735,39309.0
2024-03-06 10:30:00,149.38,149.38,148.91,149.19,32180.0,142.5926,142.5926,142.1439,142.4112,32180.0
2024-03-06 10:35:00,149.19,149.63,149.11,149.55,22360.0,142.4112,142.8312,142.3349,142.7549,22360.0
2024-03-06 10:40:00,149.53,149.56,149.18,149.33,13726.0,142.7358,142.7644,142.4017,142.5449,13726.0
2024-03-06 10:45:00,149.31,149.39,148.89,148.99,29221.0,142.5258,142.6021,142.1249,142.2203,29221.0
2024-03-06 10:50:00,148.94,149.28,148.93,149.09,26113.0,142.1726,142.4971,142.163,142.3158,26113.0
2024-03-06 10:55:00,149.14,149.89,149.02,149.65,39138.0,142.3635,143.0794,142.2489,142.8503,39138.0
2024-03-06 11:00:00,149.69,149.91,149.53,149.67,17377.0,142.8885,143.0985,142.7358,142.8694,17377.0
2024-03-06 11:05:00,149.63,149.74,149.41,149.42,21640.0,142.8312,142.9362,142.6212,142.6308,21640.0
2024-03-06 11:10:00,149.4,149.58,149.38,149.53,18875.0,142.6117,142.7835,142.5926,142.7358,18875.0
2024-03-06 11:15:00,149.54,149.59,149.29,149.33,15039.0,142.7453,142.793,142.5067,142.5449,15039.0
2024-03-06 11:20:00,149.4,149.45,149.04,149.44,35511.0,142.6117,142.6594,142.268,142.6499,35511.0
2024-03-06 11:25:00,149.39,149.95,149.34,149.94,26789.0,142.6021,143.1367,142.5544,143.1271,26789.0
2024-03-06 11:30:00,149.93,149.95,149.66,149.72,39337.0,143.1176,143.1367,142.8599,142.9171,39337.0
2024-03-06 11:35:00,149.69,149.7,149.29,149.41,20448.0,142.8885,142.898,142.5067,142.6212,20448.0
2024-03-06 11:40:00,149.41,149.6,149.15,149.2,27629.0,142.6212,142.8026,142.373,142.4208,27629.0
2024-03-06 11:45:00,149.21,149.26,149.07,149.19,18314.0,142.4303,142.478,142.2967,142.4112,18314.0
2024-03-06 11:50:00,149.2,149.4,148.85,148.85,25772.0,142.4208,142.6117,142.0867,142.0867,25772.0
2024-03-06 11:55:00,148.9,148.95,147.98,148.0,33743.0,142.1344,142.1821,141.2562,141.2753,33743.0
2024-03-06 12:00:00,148.03,148.69,147.95,148.67,63104.0,141.3039,141.9339,141.2276,141.9148,63104.0
2024-03-06 12:05:00,148.71,149.1,148.61,149.02,107353.0,141.953,142.3253,141.8576,142.2489,107353.0
2024-03-06 12:10:00,149.04,149.63,148.4,149.63,37273.0,142.268,142.8312,141.6571,142.8312,37273.0
2024-03-06 12:15:00,149.76,150.81,149.71,150.5,79888.0,142.9553,143.9576,142.9076,143.6617,79888.0
2024-03-06 12:20:00,150.49,150.73,150.37,150.73,50212.0,143.6522,143.8812,143.5376,143.8812,50212.0
2024-03-06 12:25:00,150.73,151.35,150.61,151.25,96265.0,143.8812,144.4731,143.7667,144.3776,96265.0
2024-03-06 12:30:00,151.25,152.22,151.13,151.65,95980.0,144.3776,145.3035,144.2631,144.7594,95980.0
2024-03-06 12:35:00,151.56,151.72,151.14,151.65,27641.0,144.6735,144.8263,144.2726,144.7594,27641.0
2024-03-06 12:40:00,151.6,152.52,151.22,152.44,60295.0,144.7117,145.5899,144.349,145.5135,60295.0
2024-03-06 12:45:00,152.44,152.49,151.85,152.3,63516.0,145.5135,145.5613,144.9504,145.3799,63516.0
2024-03-06 12:50:00,152.37,152.66,151.89,151.89,72951.0,145.4467,145.7236,144.9885,144.9885,72951.0
2024-03-06 12:55:00,151.89,152.12,151.45,151.52,34968.0,144.9885,145.2081,144.5685,144.6354,34968.0
2024-03-06 13:00:00,151.43,151.87,151.33,151.87,28760.0,144.5494,144.9694,144.454,144.9694,28760.0
2024-03-06 13:05:00,151.81,151.85,151.35,151.68,25946.0,144.9122,144.9504,144.4731,144.7881,25946.0
2024-03-06 13:10:00,151.68,151.77,151.12,151.31,17043.0,144.7881,144.874,144.2535,144.4349,17043.0
2024-03-06 13:15:00,151.29,151.63,151.13,151.17,25032.0,144.4158,144.7404,144.2631,144.3013,25032.0
2024-03-06 13:20:00,151.11,151.34,150.94,151.34,31493.0,144.244,144.4635,144.0817,144.4635,31493.0
2024-03-06 13:25:00,151.35,151.44,151.19,151.25,11455.0,144.4731,144.559,144.3203,144.3776,11455.0
2024-03-06 13:30:00,151.22,151.26,150.92,151.1,22107.0,144.349,144.3872,144.0626,144.2344,22107.0
2024-03-06 13:35:00,150.97,151.17,150.81,151.16,28842.0,144.1103,144.3013,143.9576,144.2917,28842.0
2024-03-06 13:40:00,151.2,151.44,150.99,151.01,14540.0,144.3299,144.559,144.1294,144.1485,14540.0
2024-03-06 13:45:00,150.98,151.07,150.78,150.82,71138.0,144.1199,144.2058,143.929,143.9672,71138.0
2024-03-06 13:50:00,150.79,151.07,150.74,150.97,52211.0,143.9385,144.2058,143.8908,144.1103,52211.0
2024-03-06 13:55:00,150.92,151.08,150.84,151.06,31232.0,144.0626,144.2153,143.9862,144.1963,31232.0
2024-03-06 14:00:00,151.05,151.05,150.15,150.21,49437.0,144.1867,144.1867,143.3276,143.3849,49437.0
2024-03-06 14:05:00,150.28,150.97,149.86,149.97,114861.0,143.4517,144.1103,143.0508,143.1558,114861.0
2024-03-06 14:10:00,149.86,149.9,147.09,147.69,236359.0,143.0508,143.089,140.4066,140.9794,236359.0
2024-03-06 14:15:00,147.69,148.83,147.16,148.15,58209.0,140.9794,142.0676,140.4735,141.4185,58209.0
2024-03-06 14:20:00,148.19,148.97,148.18,148.82,23994.0,141.4567,142.2012,141.4471,142.058,23994.0
2024-03-06 14:25:00,148.86,149.47,148.58,149.3,32704.0,142.0962,142.6785,141.8289,142.5162,32704.0
2024-03-06 14:30:00,149.32,149.51,148.89,149.33,45871.0,142.5353,142.7167,142.1249,142.5449,45871.0
2024-03-06 14:35:00,149.18,149.92,149.08,149.77,29466.0,142.4017,143.108,142.3062,142.9649,29466.0
2024-03-06 14:40:00,149.72,150.18,149.59,149.78,33558.0,142.9171,143.3562,142.793,142.9744,33558.0
2024-03-06 14:45:00,149.81,150.02,149.49,149.81,80786.0,143.003,143.2035,142.6976,143.003,80786.0
2024-03-06 14:50:00,149.86,150.28,149.65,149.9,92204.0,143.0508,143.4517,142.8503,143.089,92204.0
2024-03-06 14:55:00,149.85,149.93,149.32,149.68,65844.0,143.0412,143.1176,142.5353,142.879,65844.0
2024-03-06 15:00:00,149.67,149.98,149.56,149.84,23725.0,142.8694,143.1653,142.7644,143.0317,23725.0
2024-03-06 15:05:00,149.82,150.08,149.53,150.0,35724.0,143.0126,143.2608,142.7358,143.1844,35724.0
2024-03-06 15:10:00,149.95,150.03,149.65,149.69,28113.0,143.1367,143.2131,142.8503,142.8885,28113.0
2024-03-06 15:15:00,149.71,150.13,149.7,149.81,23801.0,142.9076,143.3085,142.898,143.003,23801.0
2024-03-06 15:20:00,149.81,150.24,149.8,150.02,41355.0,143.003,143.4135,142.9935,143.2035,41355.0
2024-03-06 15:25:00,150.07,150.66,150.06,150.59,48208.0,143.2512,143.8144,143.2417,143.7476,48208.0
2024-03-06 15:30:00,150.59,150.67,150.05,150.05,52907.0,143.7476,143.824,143.2321,143.2321,52907.0
2024-03-06 15:35:00,150.01,150.31,149.67,150.28,87870.0,143.194,143.4803,142.8694,143.4517,87870.0
2024-03-06 15:40:00,150.33,150.87,150.27,150.8,80834.0,143.4994,144.0149,143.4421,143.9481,80834.0
2024-03-06 15:45:00,150.8,150.96,150.66,150.69,82725.0,143.9481,144.1008,143.8144,143.8431,82725.0
2024-03-06 15:50:00,150.65,150.67,150.04,150.42,91666.0,143.8049,143.824,143.2226,143.5853,91666.0
2024-03-06 15:55:00,150.42,150.7,150.03,150.37,272890.0,143.5853,143.8526,143.2131,143.5376,272890.0
2024-03-07 09:30:00,151.42,152.77,151.42,152.53,26670.0,144.5399,145.8286,144.5399,145.5995,26670.0
2024-03-07 09:35:00,152.69,152.69,152.0,152.17,18904.0,145.7522,145.7522,145.0935,145.2558,18904.0
2024-03-07 09:40:00,152.28,152.96,152.27,152.89,14699.0,145.3608,146.0099,145.3513,145.9431,14699.0
2024-03-07 09:45:00,152.82,153.24,152.71,152.72,5480.0,145.8763,146.2772,145.7713,145.7808,5480.0
2024-03-07 09:50:00,152.63,152.86,152.21,152.28,4842.0,145.6949,145.9145,145.294,145.3608,4842.0
2024-03-07 09:55:00,152.22,152.97,152.22,152.84,6721.0,145.3035,146.0195,145.3035,145.8954,6721.0
2024-03-07 10:00:00,152.76,152.79,152.16,152.21,7832.0,145.819,145.8476,145.2463,145.294,7832.0
2024-03-07 10:05:00,152.29,152.36,152.08,152.25,10859.0,145.3704,145.4372,145.1699,145.3322,10859.0
2024-03-07 10:10:00,152.32,152.51,152.24,152.48,6598.0,145.399,145.5804,145.3226,145.5517,6598.0
2024-03-07 10:15:00,152.48,152.84,152.41,152.83,6578.0,145.5517,145.8954,145.4849,145.8858,6578.0
2024-03-07 10:20:00,152.78,152.92,152.62,152.92,8822.0,145.8381,145.9717,145.6854,145.9717,8822.0
2024-03-07 10:25:00,152.86,152.86,152.47,152.6,6798.0,145.9145,145.9145,145.5422,145.6663,6798.0
2024-03-07 10:30:00,152.63,152.63,152.21,152.27,5274.0,145.6949,145.6949,145.294,145.3513,5274.0
2024-03-07 10:35:00,152.16,152.21,151.95,152.02,5086.0,145.2463,145.294,145.0458,145.1126,5086.0
2024-03-07 10:40:00,152.08,152.55,152.06,152.54,9080.0,145.1699,145.6185,145.1508,145.609,9080.0
2024-03-07 10:45:00,152.44,152.53,152.26,152.53,8627.0,145.5135,145.5995,145.3417,145.5995,8627.0
2024-03-07 10:50:00,152.53,152.72,152.27,152.43,8223.0,145.5995,145.7808,145.3513,145.504,8223.0
2024-03-07 10:55:00,152.53,152.87,152.32,152.32,11622.0,145.5995,145.924,145.399,145.399,11622.0
2024-03-07 11:00:00,152.33,152.41,152.05,152.05,6504.0,145.4085,145.4849,145.1413,145.1413,6504.0
2024-03-07 11:05:00,152.04,152.21,151.93,152.0,6900.0,145.1317,145.294,145.0267,145.0935,6900.0
2024-03-07 11:10:00,151.93,152.0,151.28,151.42,81440.0,145.0267,145.0935,144.4063,144.5399,81440.0
2024-03-07 11:15:00,151.44,151.51,151.33,151.36,9604.0,144.559,144.6258,144.454,144.4826,9604.0
2024-03-07 11:20:00,151.33,151.34,151.01,151.04,6453.0,144.454,144.4635,144.1485,144.1772,6453.0
2024-03-07 11:25:00,151.04,151.09,150.78,151.0,12318.0,144.1772,144.2249,143.929,144.139,12318.0
2024-03-07 11:30:00,151.0,151.01,150.6,150.72,6433.0,144.139,144.1485,143.7572,143.8717,6433.0
2024-03-07 11:35:00,150.78,150.95,150.73,150.8,9249.0,143.929,144.0912,143.8812,143.9481,9249.0
2024-03-07 11:40:00,150.77,150.88,150.61,150.66,5909.0,143.9194,144.0244,143.7667,143.8144,5909.0
2024-03-07 11:45:00,150.67,150.91,150.53,150.91,8195.0,143.824,144.0531,143.6903,144.0531,8195.0
2024-03-07 11:50:00,150.9,151.09,150.85,150.86,9207.0,144.0435,144.2249,143.9958,144.0053,9207.0
2024-03-07 11:55:00,150.85,150.88,150.6,150.7,4043.0,143.9958,144.0244,143.7572,143.8526,4043.0
2024-03-07 12:00:00,150.7,150.74,150.4,150.54,6069.0,143.8526,143.8908,143.5662,143.6999,6069.0
2024-03-07 12:05:00,150.57,150.6,150.24,150.29,3408.0,143.7285,143.7572,143.4135,143.4612,3408.0
2024-03-07 12:10:00,150.27,150.49,150.16,150.17,8605.0,143.4421,143.6522,143.3371,143.3467,8605.0
2024-03-07 12:15:00,150.16,150.29,150.07,150.22,6710.0,143.3371,143.4612,143.2512,143.3944,6710.0
2024-03-07 12:20:00,150.21,150.28,150.13,150.13,8458.0,143.3849,143.4517,143.3085,143.3085,8458.0
2024-03-07 12:25:00,150.1,150.15,149.87,149.87,7852.0,143.2799,143.3276,143.0603,143.0603,7852.0
2024-03-07 12:30:00,149.86,150.0,149.75,150.0,8717.0,143.0508,143.1844,142.9458,143.1844,8717.0
2024-03-07 12:35:00,150.0,150.12,149.94,150.06,4204.0,143.1844,143.299,143.1271,143.2417,4204.0
2024-03-07 12:40:00,150.05,150.13,149.99,150.13,4952.0,143.2321,143.3085,143.1749,143.3085,4952.0
2024-03-07 12:45:00,150.12,150.22,150.05,150.05,8397.0,143.299,143.3944,143.2321,143.2321,8397.0
2024-03-07 12:50:00,150.07,150.25,149.97,150.18,6743.0,143.2512,143.4231,143.1558,143.3562,6743.0
2024-03-07 12:55:00,150.24,150.29,150.16,150.28,8762.0,143.4135,143.4612,143.3371,143.4517,8762.0
2024-03-07 13:00:00,150.33,150.55,150.24,150.53,7134.0,143.4994,143.7094,143.4135,143.6903,7134.0
2024-03-07 13:05:00,150.55,150.59,150.42,150.43,6655.0,143.7094,143.7476,143.5853,143.5949,6655.0
2024-03-07 13:10:00,150.45,150.48,150.29,150.29,4210.0,143.614,143.6426,143.4612,143.4612,4210.0
2024-03-07 13:15:00,150.25,150.36,150.25,150.25,6257.0,143.4231,143.5281,143.4231,143.4231,6257.0
2024-03-07 13:20:00,150.25,150.52,150.22,150.5,9942.0,143.4231,143.6808,143.3944,143.6617,9942.0
2024-03-07 13:25:00,150.49,150.64,150.48,150.53,6364.0,143.6522,143.7953,143.6426,143.6903,6364.0
2024-03-07 13:30:00,150.55,150.61,150.5,150.56,8576.0,143.7094,143.7667,143.6617,143.719,8576.0
2024-03-07 13:35:00,150.59,150.62,150.44,150.44,6186.0,143.7476,143.7762,143.6044,143.6044,6186.0
2024-03-07 13:40:00,150.43,150.44,150.3,150.32,7283.0,143.5949,143.6044,143.4708,143.4899,7283.0
2024-03-07 13:45:00,150.31,150.42,150.26,150.32,8541.0,143.4803,143.5853,143.4326,143.4899,8541.0
2024-03-07 13:50:00,150.34,150.39,150.11,150.13,10186.0,143.509,143.5567,143.2894,143.3085,10186.0
2024-03-07 13:55:00,150.16,150.31,150.04,150.04,9151.0,143.3371,143.4803,143.2226,143.2226,9151.0
2024-03-07 14:00:00,150.06,150.29,149.99,150.11,11896.0,143.2417,143.4612,143.1749,143.2894,11896.0
2024-03-07 14:05:00,150.11,150.12,149.93,149.95,8386.0,143.2894,143.299,143.1176,143.1367,8386.0
2024-03-07 14:10:00,150.0,150.11,149.99,150.1,11446.0,143.1844,143.2894,143.1749,143.2799,11446.0
2024-03-07 14:15:00,150.12,150.18,149.91,150.05,10157.0,143.299,143.3562,143.0985,143.2321,10157.0
2024-03-07 14:20:00,150.04,150.12,150.02,150.02,6510.0,143.2226,143.299,143.2035,143.2035,6510.0
2024-03-07 14:25:00,150.03,150.04,149.82,149.86,6451.0,143.2131,143.2226,143.0126,143.0508,6451.0
2024-03-07 14:30:00,149.81,149.88,149.69,149.79,15112.0,143.003,143.0699,142.8885,142.984,15112.0
2024-03-07 14:35:00,149.78,149.79,149.65,149.76,6247.0,142.9744,142.984,142.8503,142.9553,6247.0
2024-03-07 14:40:00,149.78,149.82,149.65,149.67,11447.0,142.9744,143.0126,142.8503,142.8694,11447.0
2024-03-07 14:45:00,149.67,149.85,149.64,149.71,14348.0,142.8694,143.0412,142.8408,142.9076,14348.0
2024-03-07 14:50:00,149.72,149.91,149.71,149.91,5286.0,142.9171,143.0985,142.9076,143.0985,5286.0
2024-03-07 14:55:00,149.87,150.0,149.78,149.83,10703.0,143.0603,143.1844,142.9744,143.0221,10703.0
2024-03-07 15:00:00,149.8,149.81,149.6,149.78,10392.0,142.9935,143.003,142.8026,142.9744,10392.0
2024-03-07 15:05:00,149.8,149.89,149.68,149.73,5727.0,142.9935,143.0794,142.879,142.9267,5727.0
2024-03-07 15:10:00,149.72,150.08,149.72,150.08,6408.0,142.9171,143.2608,142.9171,143.2608,6408.0
2024-03-07 15:15:00,150.06,150.09,149.95,150.09,8544.0,143.2417,143.2703,143.1367,143.2703,8544.0
2024-03-07 15:20:00,150.07,150.23,150.07,150.23,13864.0,143.2512,143.404,143.2512,143.404,13864.0
2024-03-07 15:25:00,150.23,150.32,150.13,150.15,11170.0,143.404,143.4899,143.3085,143.3276,11170.0
2024-03-07 15:30:00,150.16,150.4,150.1,150.4,14249.0,143.3371,143.5662,143.2799,143.5662,14249.0
2024-03-07 15:35:00,150.44,150.44,150.29,150.31,13984.0,143.6044,143.6044,143.4612,143.4803,13984.0
2024-03-07 15:40:00,150.31,150.62,150.19,150.42,43074.0,143.4803,143.7762,143.3658,143.5853,43074.0
2024-03-07 15:45:00,150.47,150.81,150.38,150.55,25371.0,143.6331,143.9576,143.5471,143.7094,25371.0
2024-03-07 15:50:00,150.61,150.77,150.51,150.75,48483.0,143.7667,143.9194,143.6712,143.9003,48483.0
2024-03-07 15:55:00,150.78,150.88,150.35,150.38,115182.0,143.929,144.0244,143.5185,143.5471,115182.0
2024-03-08 09:30:00,151.6,151.68,150.85,150.97,21252.0,144.7117,144.7881,143.9958,144.1103,21252.0
2024-03-08 09:35:00,150.91,151.75,150.91,151.56,3056.0,144.0531,144.8549,144.0531,144.6735,3056.0
2024-03-08 09:40:00,151.58,151.61,151.26,151.31,7002.0,144.6926,144.7213,144.3872,144.4349,7002.0
2024-03-08 09:45:00,151.31,151.72,151.07,151.17,5855.0,144.4349,144.8263,144.2058,144.3013,5855.0
2024-03-08 09:50:00,151.27,151.38,150.66,150.83,7062.0,144.3967,144.5017,143.8144,143.9767,7062.0
2024-03-08 09:55:00,150.84,150.87,150.41,150.78,5630.0,143.9862,144.0149,143.5758,143.929,5630.0
2024-03-08 10:00:00,150.88,150.97,150.62,150.87,6011.0,144.0244,144.1103,143.7762,144.0149,6011.0
2024-03-08 10:05:00,150.8,150.92,150.59,150.61,4098.0,143.9481,144.0626,143.7476,143.7667,4098.0
2024-03-08 10:10:00,150.69,150.97,150.46,150.91,3850.0,143.8431,144.1103,143.6235,144.0531,3850.0
2024-03-08 10:15:00,150.83,150.98,150.69,150.91,3139.0,143.9767,144.1199,143.8431,144.0531,3139.0
2024-03-08 10:20:00,150.86,150.92,150.72,150.81,7113.0,144.0053,144.0626,143.8717,143.9576,7113.0
2024-03-08 10:25:00,150.83,150.88,150.5,150.64,5970.0,143.9767,144.0244,143.6617,143.7953,5970.0
2024-03-08 10:30:00,150.52,150.77,150.49,150.58,5132.0,143.6808,143.9194,143.6522,143.7381,5132.0
2024-03-08 10:35:00,150.6,151.07,150.5,151.05,8445.0,143.7572,144.2058,143.6617,144.1867,8445.0
2024-03-08 10:40:00,151.08,151.18,151.04,151.06,3223.0,144.2153,144.3108,144.1772,144.1963,3223.0
2024-03-08 10:45:00,151.03,151.28,150.97,151.28,6651.0,144.1676,144.4063,144.1103,144.4063,6651.0
2024-03-08 10:50:00,151.3,151.42,151.24,151.24,5090.0,144.4253,144.5399,144.3681,144.3681,5090.0
2024-03-08 10:55:00,151.29,151.38,151.13,151.15,6069.0,144.4158,144.5017,144.2631,144.2822,6069.0
2024-03-08 11:00:00,151.17,151.26,151.0,151.0,11720.0,144.3013,144.3872,144.139,144.139,11720.0
2024-03-08 11:05:00,150.9,151.09,150.89,150.97,9826.0,144.0435,144.2249,144.034,144.1103,9826.0
2024-03-08 11:10:00,150.9,151.42,150.9,151.33,3549.0,144.0435,144.5399,144.0435,144.454,3549.0
2024-03-08 11:15:00,151.36,151.42,151.09,151.09,4417.0,144.4826,144.5399,144.2249,144.2249,4417.0
2024-03-08 11:20:00,151.16,151.22,150.98,151.05,2400.0,144.2917,144.349,144.1199,144.1867,2400.0
2024-03-08 11:25:00,151.08,151.24,150.79,150.79,5161.0,144.2153,144.3681,143.9385,143.9385,5161.0
2024-03-08 11:30:00,150.86,150.93,150.69,150.86,6111.0,144.0053,144.0722,143.8431,144.0053,6111.0
2024-03-08 11:35:00,150.89,150.9,150.66,150.8,7026.0,144.034,144.0435,143.8144,143.9481,7026.0
2024-03-08 11:40:00,150.79,150.8,150.64,150.69,6116.0,143.9385,143.9481,143.7953,143.8431,6116.0
2024-03-08 11:45:00,150.69,151.08,150.65,150.97,7875.0,143.8431,144.2153,143.8049,144.1103,7875.0
2024-03-08 11:50:00,151.04,151.04,150.74,150.76,6570.0,144.1772,144.1772,143.8908,143.9099,6570.0
2024-03-08 11:55:00,150.64,150.76,150.48,150.76,4130.0,143.7953,143.9099,143.6426,143.9099,4130.0
2024-03-08 12:00:00,150.67,151.02,150.67,150.91,8025.0,143.824,144.1581,143.824,144.0531,8025.0
2024-03-08 12:05:00,150.89,151.03,150.68,150.69,2550.0,144.034,144.1676,143.8335,143.8431,2550.0
2024-03-08 12:10:00,150.56,150.84,150.56,150.76,4055.0,143.719,143.9862,143.719,143.9099,4055.0
2024-03-08 12:15:00,150.78,150.85,150.67,150.79,7534.0,143.929,143.9958,143.824,143.9385,7534.0
2024-03-08 12:20:00,150.84,150.85,150.68,150.84,1689.0,143.9862,143.9958,143.8335,143.9862,1689.0
2024-03-08 12:25:00,150.78,150.83,150.64,150.82,4366.0,143.929,143.9767,143.7953,143.9672,4366.0
2024-03-08 12:30:00,150.71,150.86,150.7,150.75,1995.0,143.8622,144.0053,143.8526,143.9003,1995.0
2024-03-08 12:35:00,150.7,150.79,150.65,150.74,6087.0,143.8526,143.9385,143.8049,143.8908,6087.0
2024-03-08 12:40:00,150.75,150.86,150.72,150.73,2520.0,143.9003,144.0053,143.8717,143.8812,2520.0
2024-03-08 12:45:00,150.81,150.81,150.5,150.65,5176.0,143.9576,143.9576,143.6617,143.8049,5176.0
2024-03-08 12:50:00,150.7,150.71,150.34,150.34,3972.0,143.8526,143.8622,143.509,143.509,3972.0
2024-03-08 12:55:00,150.37,150.65,150.26,150.64,7613.0,143.5376,143.8049,143.4326,143.7953,7613.0
2024-03-08 13:00:00,150.67,150.67,150.37,150.52,5292.0,143.824,143.824,143.5376,143.6808,5292.0
2024-03-08 13:05:00,150.58,150.86,150.52,150.86,7277.0,143.7381,144.0053,143.6808,144.0053,7277.0
2024-03-08 13:10:00,150.88,150.91,150.71,150.74,3442.0,144.0244,144.0531,143.8622,143.8908,3442.0
2024-03-08 13:15:00,150.81,150.87,150.6,150.61,4193.0,143.9576,144.0149,143.7572,143.7667,4193.0
2024-03-08 13:20:00,150.68,150.79,150.52,150.64,4422.0,143.8335,143.9385,143.6808,143.7953,4422.0
2024-03-08 13:25:00,150.67,150.73,150.66,150.66,1723.0,143.824,143.8812,143.8144,143.8144,1723.0
2024-03-08 13:30:00,150.66,150.72,150.58,150.64,4307.0,143.8144,143.8717,143.7381,143.7953,4307.0
2024-03-08 13:35:00,150.62,150.62,150.37,150.42,4681.0,143.7762,143.7762,143.5376,143.5853,4681.0
2024-03-08 13:40:00,150.36,150.41,150.29,150.34,2988.0,143.5281,143.5758,143.4612,143.509,2988.0
2024-03-08 13:45:00,150.34,150.4,150.3,150.35,2373.0,143.509,143.5662,143.4708,143.5185,2373.0
2024-03-08 13:50:00,150.39,150.49,150.37,150.39,2401.0,143.5567,143.6522,143.5376,143.5567,2401.0
2024-03-08 13:55:00,150.38,150.57,150.38,150.49,2266.0,143.5471,143.7285,143.5471,143.6522,2266.0
2024-03-08 14:00:00,150.47,150.69,150.46,150.59,3560.0,143.6331,143.8431,143.6235,143.7476,3560.0
2024-03-08 14:05:00,150.65,150.65,150.38,150.45,3029.0,143.8049,143.8049,143.5471,143.614,3029.0
2024-03-08 14:10:00,150.48,150.55,150.48,150.55,2854.0,143.6426,143.7094,143.6426,143.7094,2854.0
2024-03-08 14:15:00,150.58,150.74,150.51,150.65,4645.0,143.7381,143.8908,143.6712,143.8049,4645.0
2024-03-08 14:20:00,150.74,150.86,150.73,150.74,5934.0,143.8908,144.0053,143.8812,143.8908,5934.0
2024-03-08 14:25:00,150.78,150.82,150.62,150.75,2103.0,143.929,143.9672,143.7762,143.9003,2103.0
2024-03-08 14:30:00,150.86,150.91,150.66,150.67,5472.0,144.0053,144.0531,143.8144,143.824,5472.0
2024-03-08 14:35:00,150.65,150.86,150.65,150.72,4671.0,143.8049,144.0053,143.8049,143.8717,4671.0
2024-03-08 14:40:00,150.67,150.78,150.67,150.72,2934.0,143.824,143.929,143.824,143.8717,2934.0
2024-03-08 14:45:00,150.77,150.77,150.64,150.67,3039.0,143.9194,143.9194,143.7953,143.824,3039.0
2024-03-08 14:50:00,150.72,150.84,150.65,150.65,5499.0,143.8717,143.9862,143.8049,143.8049,5499.0
2024-03-08 14:55:00,150.68,150.71,150.43,150.47,7306.0,143.8335,143.8622,143.5949,143.6331,7306.0
2024-03-08 15:00:00,150.49,150.53,150.31,150.32,6864.0,143.6522,143.6903,143.4803,143.4899,6864.0
2024-03-08 15:05:00,150.31,150.52,150.3,150.43,4389.0,143.4803,143.6808,143.4708,143.5949,4389.0
2024-03-08 15:10:00,150.42,150.42,150.25,150.32,8100.0,143.5853,143.5853,143.4231,143.4899,8100.0
2024-03-08 15:15:00,150.33,150.58,150.31,150.58,5661.0,143.4994,143.7381,143.4803,143.7381,5661.0
2024-03-08 15:20:00,150.57,150.63,150.43,150.47,5680.0,143.7285,143.7858,143.5949,143.6331,5680.0
2024-03-08 15:25:00,150.49,150.5,150.26,150.31,5341.0,143.6522,143.6617,143.4326,143.4803,5341.0
2024-03-08 15:30:00,150.31,150.69,150.28,150.66,7250.0,143.4803,143.8431,143.4517,143.8144,7250.0
2024-03-08 15:35:00,150.68,150.74,150.57,150.57,9459.0,143.8335,143.8908,143.7285,143.7285,9459.0
2024-03-08 15:40:00,150.61,150.77,150.4,150.4,13122.0,143.7667,143.9194,143.5662,143.5662,13122.0
2024-03-08 15:45:00,150.38,150.52,150.31,150.38,22549.0,143.5471,143.6808,143.4803,143.5471,22549.0
2024-03-08 15:50:00,150.39,150.52,150.38,150.5,24548.0,143.5567,143.6808,143.5471,143.6617,24548.0
2024-03-08 15:55:00,150.49,150.54,150.18,150.35,85713.0,143.6522,143.6999,143.3562,143.5185,85713.0
2024-03-11 09:30:00,150.35,150.82,149.76,150.56,18045.0,143.5185,143.9672,142.9553,143.719,18045.0
2024-03-11 09:35:00,150.55,150.59,149.32,149.41,11896.0,143.7094,143.7476,142.5353,142.6212,11896.0
2024-03-11 09:40:00,149.21,149.88,149.0,149.81,10719.0,142.4303,143.0699,142.2299,143.003,10719.0
2024-03-11 09:45:00,149.86,149.91,149.59,149.77,7692.0,143.0508,143.0985,142.793,142.9649,7692.0
2024-03-11 09:50:00,149.72,149.79,149.56,149.67,4115.0,142.9171,142.984,142.7644,142.8694,4115.0
2024-03-11 09:55:00,149.69,150.04,149.52,149.93,12285.0,142.8885,143.2226,142.7262,143.1176,12285.0
2024-03-11 10:00:00,149.97,150.2,149.76,149.83,9079.0,143.1558,143.3753,142.9553,143.0221,9079.0
2024-03-11 10:05:00,149.6,149.88,149.6,149.71,8469.0,142.8026,143.0699,142.8026,142.9076,8469.0
2024-03-11 10:10:00,149.67,150.03,149.66,149.92,15278.0,142.8694,143.2131,142.8599,143.108,15278.0
2024-03-11 10:15:00,149.91,150.19,149.9,150.18,6957.0,143.0985,143.3658,143.089,143.3562,6957.0
2024-03-11 10:20:00,150.2,150.47,150.13,150.22,9494.0,143.3753,143.6331,143.3085,143.3944,9494.0
2024-03-11 10:25:00,150.05,150.06,149.88,149.95,3661.0,143.2321,143.2417,143.0699,143.1367,3661.0
2024-03-11 10:30:00,149.95,150.14,149.82,150.14,9826.0,143.1367,143.3181,143.0126,143.3181,9826.0
2024-03-11 10:35:00,150.13,150.18,150.0,150.12,4086.0,143.3085,143.3562,143.1844,143.299,4086.0
2024-03-11 10:40:00,150.06,150.09,149.97,150.04,4419.0,143.2417,143.2703,143.1558,143.2226,4419.0
2024-03-11 10:45:00,150.06,150.33,150.02,150.33,5177.0,143.2417,143.4994,143.2035,143.4994,5177.0
2024-03-11 10:50:00,150.33,150.43,150.13,150.24,7381.0,143.4994,143.5949,143.3085,143.4135,7381.0
2024-03-11 10:55:00,150.25,150.81,150.22,150.81,6904.0,143.4231,143.9576,143.3944,143.9576,6904.0
2024-03-11 11:00:00,150.77,150.77,150.51,150.59,6569.0,143.9194,143.9194,143.6712,143.7476,6569.0
2024-03-11 11:05:00,150.54,150.85,150.54,150.85,5346.0,143.6999,143.9958,143.6999,143.9958,5346.0
2024-03-11 11:10:00,150.81,150.82,150.66,150.73,4545.0,143.9576,143.9672,143.8144,143.8812,4545.0
2024-03-11 11:15:00,150.72,150.74,150.64,150.64,3298.0,143.8717,143.8908,143.7953,143.7953,3298.0
2024-03-11 11:20:00,150.68,150.71,150.61,150.71,6241.0,143.8335,143.8622,143.7667,143.8622,6241.0
2024-03-11 11:25:00,150.71,150.82,150.57,150.57,5801.0,143.8622,143.9672,143.7285,143.7285,5801.0
2024-03-11 11:30:00,150.57,150.7,150.53,150.62,4216.0,143.7285,143.8526,143.6903,143.7762,4216.0
2024-03-11 11:35:00,150.53,150.85,150.53,150.82,9598.0,143.6903,143.9958,143.6903,143.9672,9598.0
2024-03-11 11:40:00,150.76,150.77,150.62,150.71,11688.0,143.9099,143.9194,143.7762,143.8622,11688.0
2024-03-11 11:45:00,150.68,150.84,150.68,150.71,1633.0,143.8335,143.9862,143.8335,143.8622,1633.0
2024-03-11 11:50:00,150.68,150.71,150.61,150.64,3441.0,143.8335,143.8622,143.7667,143.7953,3441.0
2024-03-11 11:55:00,150.6,150.6,150.45,150.5,9606.0,143.7572,143.7572,143.614,143.6617,9606.0
2024-03-11 12:00:00,150.53,150.69,150.46,150.59,5696.0,143.6903,143.8431,143.6235,143.7476,5696.0
2024-03-11 12:05:00,150.59,150.81,150.59,150.8,2779.0,143.7476,143.9576,143.7476,143.9481,2779.0
2024-03-11 12:10:00,150.84,150.96,150.74,150.95,4084.0,143.9862,144.1008,143.8908,144.0912,4084.0
2024-03-11 12:15:00,150.89,151.2,150.87,151.17,3268.0,144.034,144.3299,144.0149,144.3013,3268.0
2024-03-11 12:20:00,151.12,151.16,151.1,151.16,3020.0,144.2535,144.2917,144.2344,144.2917,3020.0
2024-03-11 12:25:00,151.16,151.22,151.1,151.18,5550.0,144.2917,144.349,144.2344,144.3108,5550.0
2024-03-11 12:30:00,151.19,151.2,151.04,151.13,3163.0,144.3203,144.3299,144.1772,144.2631,3163.0
2024-03-11 12:35:00,151.17,151.32,151.17,151.18,4385.0,144.3013,144.4444,144.3013,144.3108,4385.0
2024-03-11 12:40:00,151.22,151.49,151.19,151.49,3247.0,144.349,144.6067,144.3203,144.6067,3247.0
2024-03-11 12:45:00,151.45,151.74,151.35,151.68,59208.0,144.5685,144.8454,144.4731,144.7881,59208.0
2024-03-11 12:50:00,151.65,151.74,151.61,151.65,6725.0,144.7594,144.8454,144.7213,144.7594,6725.0
2024-03-11 12:55:00,151.62,151.87,151.58,151.7,10383.0,144.7308,144.9694,144.6926,144.8072,10383.0
2024-03-11 13:00:00,151.69,151.87,151.63,151.84,8094.0,144.7976,144.9694,144.7404,144.9408,8094.0
2024-03-11 13:05:00,151.84,152.12,151.81,152.08,8041.0,144.9408,145.2081,144.9122,145.1699,8041.0
2024-03-11 13:10:00,152.15,152.33,152.0,152.33,10674.0,145.2367,145.4085,145.0935,145.4085,10674.0
2024-03-11 13:15:00,152.23,152.23,152.02,152.14,4311.0,145.3131,145.3131,145.1126,145.2272,4311.0
2024-03-11 13:20:00,152.13,152.27,151.98,152.21,10776.0,145.2176,145.3513,145.0744,145.294,10776.0
2024-03-11 13:25:00,152.01,152.31,152.01,152.25,2301.0,145.1031,145.3895,145.1031,145.3322,2301.0
2024-03-11 13:30:00,152.25,152.25,152.07,152.16,5378.0,145.3322,145.3322,145.1604,145.2463,5378.0
2024-03-11 13:35:00,152.24,152.38,152.12,152.34,5528.0,145.3226,145.4563,145.2081,145.4181,5528.0
2024-03-11 13:40:00,152.31,152.41,152.23,152.34,7107.0,145.3895,145.4849,145.3131,145.4181,7107.0
2024-03-11 13:45:00,152.39,152.41,152.16,152.16,6230.0,145.4658,145.4849,145.2463,145.2463,6230.0
2024-03-11 13:50:00,152.16,152.29,152.15,152.29,3358.0,145.2463,145.3704,145.2367,145.3704,3358.0
2024-03-11 13:55:00,152.29,152.34,152.24,152.27,2638.0,145.3704,145.4181,145.3226,145.3513,2638.0
2024-03-11 14:00:00,152.3,152.36,152.18,152.19,6751.0,145.3799,145.4372,145.2654,145.2749,6751.0
2024-03-11 14:05:00,152.21,152.23,151.91,151.91,5359.0,145.294,145.3131,145.0076,145.0076,5359.0
2024-03-11 14:10:00,151.9,151.94,151.79,151.86,5194.0,144.9981,145.0363,144.8931,144.9599,5194.0
2024-03-11 14:15:00,151.88,152.11,151.83,151.84,10714.0,144.979,145.1985,144.9313,144.9408,10714.0
2024-03-11 14:20:00,151.83,152.04,151.8,152.03,12320.0,144.9313,145.1317,144.9026,145.1222,12320.0
2024-03-11 14:25:00,152.05,152.18,152.05,152.18,1907.0,145.1413,145.2654,145.1413,145.2654,1907.0
2024-03-11 14:30:00,152.16,152.27,152.1,152.11,3281.0,145.2463,145.3513,145.189,145.1985,3281.0
2024-03-11 14:35:00,152.07,152.34,152.07,152.25,5350.0,145.1604,145.4181,145.1604,145.3322,5350.0
2024-03-11 14:40:00,152.25,152.43,152.2,152.41,12633.0,145.3322,145.504,145.2845,145.4849,12633.0
2024-03-11 14:45:00,152.35,152.4,152.3,152.4,2972.0,145.4276,145.4754,145.3799,145.4754,2972.0
2024-03-11 14:50:00,152.4,152.76,152.4,152.74,47774.0,145.4754,145.819,145.4754,145.7999,47774.0
2024-03-11 14:55:00,152.71,152.9,152.53,152.75,28462.0,145.7713,145.9526,145.5995,145.8095,28462.0
2024-03-11 15:00:00,152.71,152.71,152.28,152.34,27064.0,145.7713,145.7713,145.3608,145.4181,27064.0
2024-03-11 15:05:00,152.3,152.45,152.22,152.25,41426.0,145.3799,145.5231,145.3035,145.3322,41426.0
2024-03-11 15:10:00,152.25,152.58,152.22,152.49,32352.0,145.3322,145.6472,145.3035,145.5613,32352.0
2024-03-11 15:15:00,152.47,152.53,152.42,152.49,5320.0,145.5422,145.5995,145.4945,145.5613,5320.0
2024-03-11 15:20:00,152.46,152.5,152.39,152.44,5015.0,145.5326,145.5708,145.4658,145.5135,5015.0
2024-03-11 15:25:00,152.42,152.48,152.28,152.34,50980.0,145.4945,145.5517,145.3608,145.4181,50980.0
2024-03-11 15:30:00,152.34,152.37,152.02,152.06,17468.0,145.4181,145.4467,145.1126,145.1508,17468.0
2024-03-11 15:35:00,152.09,152.25,152.04,152.25,13112.0,145.1795,145.3322,145.1317,145.3322,13112.0
2024-03-11 15:40:00,152.26,152.57,152.26,152.46,20658.0,145.3417,145.6376,145.3417,145.5326,20658.0
2024-03-11 15:45:00,152.46,152.53,152.3,152.34,42839.0,145.5326,145.5995,145.3799,145.4181,42839.0
2024-03-11 15:50:00,152.36,152.76,152.31,152.63,76141.0,145.4372,145.819,145.3895,145.6949,76141.0
2024-03-11 15:55:00,152.61,153.0,152.6,152.83,104869.0,145.6758,146.0481,145.6663,145.8858,104869.0
2024-03-12 09:30:00,153.0,153.69,152.87,153.62,24131.0,146.0481,146.7068,145.924,146.6399,24131.0
2024-03-12 09:35:00,153.59,153.59,151.46,152.03,24842.0,146.6113,146.6113,144.5781,145.1222,24842.0
2024-03-12 09:40:00,152.0,152.2,151.62,151.95,12066.0,145.0935,145.2845,144.7308,145.0458,12066.0
2024-03-12 09:45:00,151.96,152.42,151.73,152.21,4912.0,145.0554,145.4945,144.8358,145.294,4912.0
2024-03-12 09:50:00,152.21,152.56,152.08,152.33,3517.0,145.294,145.6281,145.1699,145.4085,3517.0
2024-03-12 09:55:00,152.46,152.69,152.39,152.63,5656.0,145.5326,145.7522,145.4658,145.6949,5656.0
2024-03-12 10:00:00,152.7,152.71,152.13,152.15,7087.0,145.7617,145.7713,145.2176,145.2367,7087.0
2024-03-12 10:05:00,152.09,152.38,152.09,152.13,12372.0,145.1795,145.4563,145.1795,145.2176,12372.0
2024-03-12 10:10:00,152.16,152.22,151.94,151.94,6591.0,145.2463,145.3035,145.0363,145.0363,6591.0
2024-03-12 10:15:00,151.88,152.0,151.64,151.88,12411.0,144.979,145.0935,144.7499,144.979,12411.0
2024-03-12 10:20:00,151.81,152.08,151.72,152.08,7425.0,144.9122,145.1699,144.8263,145.1699,7425.0
2024-03-12 10:25:00,152.19,152.19,151.82,151.94,5823.0,145.2749,145.2749,144.9217,145.0363,5823.0
2024-03-12 10:30:00,151.89,151.89,151.68,151.85,9965.0,144.9885,144.9885,144.7881,144.9504,9965.0
2024-03-12 10:35:00,151.85,151.98,151.7,151.75,13215.0,144.9504,145.0744,144.8072,144.8549,13215.0
2024-03-12 10:40:00,151.72,152.03,151.61,151.8,10092.0,144.8263,145.1222,144.7213,144.9026,10092.0
2024-03-12 10:45:00,151.74,151.74,151.5,151.64,9020.0,144.8454,144.8454,144.6163,144.7499,9020.0
2024-03-12 10:50:00,151.61,152.01,151.58,151.99,15503.0,144.7213,145.1031,144.6926,145.084,15503.0
2024-03-12 10:55:00,152.06,152.36,151.96,152.36,9168.0,145.1508,145.4372,145.0554,145.4372,9168.0
2024-03-12 11:00:00,152.43,152.43,152.09,152.14,5419.0,145.504,145.504,145.1795,145.2272,5419.0
2024-03-12 11:05:00,152.13,152.27,152.06,152.27,4438.0,145.2176,145.3513,145.1508,145.3513,4438.0
2024-03-12 11:10:00,152.24,152.31,152.18,152.24,4270.0,145.3226,145.3895,145.2654,145.3226,4270.0
2024-03-12 11:15:00,152.27,152.37,152.21,152.24,4848.0,145.3513,145.4467,145.294,145.3226,4848.0
2024-03-12 11:20:00,152.27,152.29,152.01,152.01,4335.0,145.3513,145.3704,145.1031,145.1031,4335.0
2024-03-12 11:25:00,151.97,152.06,151.82,151.84,13177.0,145.0649,145.1508,144.9217,144.9408,13177.0
2024-03-12 11:30:00,151.79,151.89,151.72,151.87,6187.0,144.8931,144.9885,144.8263,144.9694,6187.0
2024-03-12 11:35:00,151.87,152.02,151.86,151.93,4880.0,144.9694,145.1126,144.9599,145.0267,4880.0
2024-03-12 11:40:00,151.9,151.91,151.73,151.73,7588.0,144.9981,145.0076,144.8358,144.8358,7588.0
2024-03-12 11:45:00,151.65,151.7,151.37,151.4,9867.0,144.7594,144.8072,144.4922,144.5208,9867.0
2024-03-12 11:50:00,151.4,151.6,151.35,151.49,9873.0,144.5208,144.7117,144.4731,144.6067,9873.0
2024-03-12 11:55:00,151.49,151.62,151.49,151.61,2723.0,144.6067,144.7308,144.6067,144.7213,2723.0
2024-03-12 12:00:00,151.57,151.58,151.38,151.48,7206.0,144.6831,144.6926,144.5017,144.5972,7206.0
2024-03-12 12:05:00,151.45,151.74,151.4,151.4,7308.0,144.5685,144.8454,144.5208,144.5208,7308.0
2024-03-12 12:10:00,151.34,151.43,151.29,151.33,4795.0,144.4635,144.5494,144.4158,144.454,4795.0
2024-03-12 12:15:00,151.29,151.29,151.0,151.0,8187.0,144.4158,144.4158,144.139,144.139,8187.0
2024-03-12 12:20:00,151.01,151.04,150.86,150.86,6334.0,144.1485,144.1772,144.0053,144.0053,6334.0
2024-03-12 12:25:00,150.84,151.0,150.78,150.9,8912.0,143.9862,144.139,143.929,144.0435,8912.0
2024-03-12 12:30:00,150.83,151.08,150.78,151.01,11721.0,143.9767,144.2153,143.929,144.1485,11721.0
2024-03-12 12:35:00,151.05,151.27,151.03,151.21,16999.0,144.1867,144.3967,144.1676,144.3394,16999.0
2024-03-12 12:40:00,151.13,151.3,151.1,151.23,15259.0,144.2631,144.4253,144.2344,144.3585,15259.0
2024-03-12 12:45:00,151.2,151.36,150.98,151.25,20604.0,144.3299,144.4826,144.1199,144.3776,20604.0
2024-03-12 12:50:00,151.25,151.39,151.24,151.34,5096.0,144.3776,144.5113,144.3681,144.4635,5096.0
2024-03-12 12:55:00,151.32,151.44,151.17,151.36,10622.0,144.4444,144.559,144.3013,144.4826,10622.0
2024-03-12 13:00:00,151.4,151.41,150.96,150.96,5986.0,144.5208,144.5303,144.1008,144.1008,5986.0
2024-03-12 13:05:00,150.89,150.94,150.62,150.68,13456.0,144.034,144.0817,143.7762,143.8335,13456.0
2024-03-12 13:10:00,150.65,150.75,150.46,150.58,8520.0,143.8049,143.9003,143.6235,143.7381,8520.0
2024-03-12 13:15:00,150.48,150.89,150.46,150.85,13826.0,143.6426,144.034,143.6235,143.9958,13826.0
2024-03-12 13:20:00,150.84,151.0,150.69,150.81,5215.0,143.9862,144.139,143.8431,143.9576,5215.0
2024-03-12 13:25:00,150.75,150.81,150.43,150.47,9024.0,143.9003,143.9576,143.5949,143.6331,9024.0
2024-03-12 13:30:00,150.47,150.77,150.32,150.56,15349.0,143.6331,143.9194,143.4899,143.719,15349.0
2024-03-12 13:35:00,150.57,150.76,150.5,150.66,6284.0,143.7285,143.9099,143.6617,143.8144,6284.0
2024-03-12 13:40:00,150.73,150.75,150.58,150.74,2505.0,143.8812,143.9003,143.7381,143.8908,2505.0
2024-03-12 13:45:00,150.72,150.88,150.72,150.84,3121.0,143.8717,144.0244,143.8717,143.9862,3121.0
2024-03-12 13:50:00,150.76,150.89,150.75,150.88,3650.0,143.9099,144.034,143.9003,144.0244,3650.0
2024-03-12 13:55:00,150.96,151.05,150.91,150.94,3943.0,144.1008,144.1867,144.0531,144.0817,3943.0
2024-03-12 14:00:00,150.96,151.0,150.76,150.77,10555.0,144.1008,144.139,143.9099,143.9194,10555.0
2024-03-12 14:05:00,150.73,150.73,150.56,150.61,9142.0,143.8812,143.8812,143.719,143.7667,9142.0
2024-03-12 14:10:00,150.68,150.8,150.66,150.72,5489.0,143.8335,143.9481,143.8144,143.8717,5489.0
2024-03-12 14:15:00,150.73,150.87,150.73,150.86,5968.0,143.8812,144.0149,143.8812,144.0053,5968.0
2024-03-12 14:20:00,150.9,150.9,150.74,150.75,1500.0,144.0435,144.0435,143.8908,143.9003,1500.0
2024-03-12 14:25:00,150.69,150.87,150.69,150.82,4560.0,143.8431,144.0149,143.8431,143.9672,4560.0
2024-03-12 14:30:00,150.83,150.96,150.77,150.96,2740.0,143.9767,144.1008,143.9194,144.1008,2740.0
2024-03-12 14:35:00,150.97,151.05,150.9,151.05,5197.0,144.1103,144.1867,144.0435,144.1867,5197.0
2024-03-12 14:40:00,151.03,151.03,150.75,150.75,2855.0,144.1676,144.1676,143.9003,143.9003,2855.0
2024-03-12 14:45:00,150.75,150.93,150.73,150.87,6231.0,143.9003,144.0722,143.8812,144.0149,6231.0
2024-03-12 14:50:00,150.9,151.05,150.89,151.0,5856.0,144.0435,144.1867,144.034,144.139,5856.0
2024-03-12 14:55:00,151.04,151.31,151.03,151.25,2679.0,144.1772,144.4349,144.1676,144.3776,2679.0
2024-03-12 15:00:00,151.22,151.31,151.21,151.29,6638.0,144.349,144.4349,144.3394,144.4158,6638.0
2024-03-12 15:05:00,151.27,151.35,151.13,151.29,4738.0,144.3967,144.4731,144.2631,144.4158,4738.0
2024-03-12 15:10:00,151.25,151.25,151.1,151.14,5029.0,144.3776,144.3776,144.2344,144.2726,5029.0
2024-03-12 15:15:00,151.1,151.1,150.9,150.91,4433.0,144.2344,144.2344,144.0435,144.0531,4433.0
2024-03-12 15:20:00,150.88,151.1,150.87,151.1,7718.0,144.0244,144.2344,144.0149,144.2344,7718.0
2024-03-12 15:25:00,151.11,151.18,151.1,151.16,4867.0,144.244,144.3108,144.2344,144.2917,4867.0
2024-03-12 15:30:00,151.16,151.2,150.89,150.94,12830.0,144.2917,144.3299,144.034,144.0817,12830.0
2024-03-12 15:35:00,150.91,151.01,150.79,150.79,14088.0,144.0531,144.1485,143.9385,143.9385,14088.0
2024-03-12 15:40:00,150.81,150.86,150.51,150.51,14474.0,143.9576,144.0053,143.6712,143.6712,14474.0
2024-03-12 15:45:00,150.5,151.02,150.47,150.94,25015.0,143.6617,144.1581,143.6331,144.0817,25015.0
2024-03-12 15:50:00,150.96,151.05,150.89,150.93,153566.0,144.1008,144.1867,144.034,144.0722,153566.0
2024-03-12 15:55:00,150.98,151.0,150.88,150.93,125480.0,144.1199,144.139,144.0244,144.0722,125480.0
2024-03-13 09:30:00,151.52,151.91,151.38,151.88,15690.0,144.6354,145.0076,144.5017,144.979,15690.0
2024-03-13 09:35:00,151.85,151.9,151.47,151.69,11887.0,144.9504,144.9981,144.5876,144.7976,11887.0
2024-03-13 09:40:00,151.8,152.31,151.67,152.15,23816.0,144.9026,145.3895,144.7785,145.2367,23816.0
2024-03-13 09:45:00,152.16,152.82,152.16,152.62,11057.0,145.2463,145.8763,145.2463,145.6854,11057.0
2024-03-13 09:50:00,152.56,152.89,152.45,152.74,15182.0,145.6281,145.9431,145.5231,145.7999,15182.0
2024-03-13 09:55:00,152.8,152.95,152.61,152.69,13756.0,145.8572,146.0004,145.6758,145.7522,13756.0
2024-03-13 10:00:00,152.79,153.0,152.72,152.81,16539.0,145.8476,146.0481,145.7808,145.8667,16539.0
2024-03-13 10:05:00,152.74,152.97,152.55,152.6,20955.0,145.7999,146.0195,145.6185,145.6663,20955.0
2024-03-13 10:10:00,152.6,152.84,152.37,152.82,22866.0,145.6663,145.8954,145.4467,145.8763,22866.0
2024-03-13 10:15:00,152.89,152.98,152.66,152.66,9318.0,145.9431,146.029,145.7236,145.7236,9318.0
2024-03-13 10:20:00,152.68,152.75,152.61,152.69,9838.0,145.7426,145.8095,145.6758,145.7522,9838.0
2024-03-13 10:25:00,152.71,153.0,152.66,152.86,9188.0,145.7713,146.0481,145.7236,145.9145,9188.0
2024-03-13 10:30:00,152.75,152.8,152.49,152.64,6456.0,145.8095,145.8572,145.5613,145.7045,6456.0
2024-03-13 10:35:00,152.63,152.81,152.56,152.62,3763.0,145.6949,145.8667,145.6281,145.6854,3763.0
2024-03-13 10:40:00,152.57,152.57,152.2,152.2,6532.0,145.6376,145.6376,145.2845,145.2845,6532.0
2024-03-13 10:45:00,152.2,152.39,152.04,152.09,8407.0,145.2845,145.4658,145.1317,145.1795,8407.0
2024-03-13 10:50:00,152.14,152.38,151.99,152.32,7494.0,145.2272,145.4563,145.084,145.399,7494.0
2024-03-13 10:55:00,152.33,152.6,152.27,152.56,12845.0,145.4085,145.6663,145.3513,145.6281,12845.0
2024-03-13 11:00:00,152.52,152.52,152.13,152.23,6381.0,145.5899,145.5899,145.2176,145.3131,6381.0
2024-03-13 11:05:00,152.28,152.35,152.08,152.18,8592.0,145.3608,145.4276,145.1699,145.2654,8592.0
2024-03-13 11:10:00,152.16,152.22,152.07,152.11,11366.0,145.2463,145.3035,145.1604,145.1985,11366.0
2024-03-13 11:15:00,152.1,152.45,152.07,152.41,25329.0,145.189,145.5231,145.1604,145.4849,25329.0
2024-03-13 11:20:00,152.46,152.5,152.32,152.38,10662.0,145.5326,145.5708,145.399,145.4563,10662.0
2024-03-13 11:25:00,152.38,152.42,152.1,152.16,7162.0,145.4563,145.4945,145.189,145.2463,7162.0
2024-03-13 11:30:00,152.16,152.2,152.06,152.2,8865.0,145.2463,145.2845,145.1508,145.2845,8865.0
2024-03-13 11:35:00,152.17,152.71,152.15,152.53,8413.0,145.2558,145.7713,145.2367,145.5995,8413.0
2024-03-13 11:40:00,152.64,152.69,152.57,152.58,4657.0,145.7045,145.7522,145.6376,145.6472,4657.0
2024-03-13 11:45:00,152.59,152.73,152.54,152.64,6519.0,145.6567,145.7904,145.609,145.7045,6519.0
2024-03-13 11:50:00,152.62,152.84,152.57,152.78,8019.0,145.6854,145.8954,145.6376,145.8381,8019.0
2024-03-13 11:55:00,152.8,152.94,152.63,152.88,12461.0,145.8572,145.9908,145.6949,145.9336,12461.0
2024-03-13 12:00:00,152.78,152.93,152.69,152.89,10911.0,145.8381,145.9813,145.7522,145.9431,10911.0
2024-03-13 12:05:00,152.92,153.14,152.9,153.07,9230.0,145.9717,146.1817,145.9526,146.1149,9230.0
2024-03-13 12:10:00,153.1,153.23,152.96,152.96,8811.0,146.1436,146.2677,146.0099,146.0099,8811.0
2024-03-13 12:15:00,152.91,153.12,152.9,153.11,9838.0,145.9622,146.1627,145.9526,146.1531,9838.0
2024-03-13 12:20:00,153.08,153.12,152.97,153.0,20651.0,146.1245,146.1627,146.0195,146.0481,20651.0
2024-03-13 12:25:00,152.97,153.09,152.93,152.97,13701.0,146.0195,146.134,145.9813,146.0195,13701.0
2024-03-13 12:30:00,152.98,153.1,152.97,153.09,7419.0,146.029,146.1436,146.0195,146.134,7419.0
2024-03-13 12:35:00,153.1,153.23,153.04,153.12,5999.0,146.1436,146.2677,146.0863,146.1627,5999.0
2024-03-13 12:40:00,153.06,153.14,152.98,152.98,7882.0,146.1054,146.1817,146.029,146.029,7882.0
2024-03-13 12:45:00,152.99,153.04,152.9,152.93,7352.0,146.0386,146.0863,145.9526,145.9813,7352.0
2024-03-13 12:50:00,152.9,152.9,152.68,152.7,4645.0,145.9526,145.9526,145.7426,145.7617,4645.0
2024-03-13 12:55:00,152.71,152.76,152.39,152.46,4840.0,145.7713,145.819,145.4658,145.5326,4840.0
2024-03-13 13:00:00,152.45,152.59,152.28,152.47,15215.0,145.5231,145.6567,145.3608,145.5422,15215.0
2024-03-13 13:05:00,152.52,152.52,152.41,152.41,5919.0,145.5899,145.5899,145.4849,145.4849,5919.0
2024-03-13 13:10:00,152.39,152.58,152.39,152.51,4954.0,145.4658,145.6472,145.4658,145.5804,4954.0
2024-03-13 13:15:00,152.53,152.63,152.31,152.34,10343.0,145.5995,145.6949,145.3895,145.4181,10343.0
2024-03-13 13:20:00,152.35,152.43,152.3,152.37,5934.0,145.4276,145.504,145.3799,145.4467,5934.0
2024-03-13 13:25:00,152.37,152.4,152.17,152.22,8420.0,145.4467,145.4754,145.2558,145.3035,8420.0
2024-03-13 13:30:00,152.22,152.22,152.0,152.0,5576.0,145.3035,145.3035,145.0935,145.0935,5576.0
2024-03-13 13:35:00,152.01,152.05,151.69,151.69,8311.0,145.1031,145.1413,144.7976,144.7976,8311.0
2024-03-13 13:40:00,151.72,152.01,151.71,152.01,13646.0,144.8263,145.1031,144.8167,145.1031,13646.0
2024-03-13 13:45:00,152.01,152.01,151.9,151.97,2594.0,145.1031,145.1031,144.9981,145.0649,2594.0
2024-03-13 13:50:00,151.98,152.02,151.93,152.01,7598.0,145.0744,145.1126,145.0267,145.1031,7598.0
2024-03-13 13:55:00,152.03,152.29,152.03,152.28,7600.0,145.1222,145.3704,145.1222,145.3608,7600.0
2024-03-13 14:00:00,152.27,152.28,152.18,152.18,4376.0,145.3513,145.3608,145.2654,145.2654,4376.0
2024-03-13 14:05:00,152.21,152.38,152.21,152.38,3293.0,145.294,145.4563,145.294,145.4563,3293.0
2024-03-13 14:10:00,152.38,152.43,152.22,152.35,12153.0,145.4563,145.504,145.3035,145.4276,12153.0
2024-03-13 14:15:00,152.35,152.48,152.34,152.4,17004.0,145.4276,145.5517,145.4181,145.4754,17004.0
2024-03-13 14:20:00,152.4,152.62,152.35,152.5,14229.0,145.4754,145.6854,145.4276,145.5708,14229.0
2024-03-13 14:25:00,152.5,152.63,152.47,152.53,7210.0,145.5708,145.6949,145.5422,145.5995,7210.0
2024-03-13 14:30:00,152.53,152.71,152.53,152.57,6818.0,145.5995,145.7713,145.5995,145.6376,6818.0
2024-03-13 14:35:00,152.58,152.81,152.52,152.52,19642.0,145.6472,145.8667,145.5899,145.5899,19642.0
2024-03-13 14:40:00,152.52,152.55,152.33,152.39,8462.0,145.5899,145.6185,145.4085,145.4658,8462.0
2024-03-13 14:45:00,152.43,152.5,152.41,152.44,3589.0,145.504,145.5708,145.4849,145.5135,3589.0
2024-03-13 14:50:00,152.43,152.47,152.37,152.44,4235.0,145.504,145.5422,145.4467,145.5135,4235.0
2024-03-13 14:55:00,152.42,152.45,152.32,152.32,3360.0,145.4945,145.5231,145.399,145.399,3360.0
2024-03-13 15:00:00,152.31,152.49,152.31,152.4,10157.0,145.3895,145.5613,145.3895,145.4754,10157.0
2024-03-13 15:05:00,152.41,152.46,152.37,152.44,5943.0,145.4849,145.5326,145.4467,145.5135,5943.0
2024-03-13 15:10:00,152.44,152.48,152.31,152.44,5994.0,145.5135,145.5517,145.3895,145.5135,5994.0
2024-03-13 15:15:00,152.41,152.42,152.17,152.22,5533.0,145.4849,145.4945,145.2558,145.3035,5533.0
2024-03-13 15:20:00,152.22,152.41,152.2,152.34,14994.0,145.3035,145.4849,145.2845,145.4181,14994.0
2024-03-13 15:25:00,152.36,152.37,151.62,151.91,12228.0,145.4372,145.4467,144.7308,145.0076,12228.0
2024-03-13 15:30:00,151.91,152.21,151.91,152.16,10408.0,145.0076,145.294,145.0076,145.2463,10408.0
2024-03-13 15:35:00,152.12,152.44,152.08,152.44,10282.0,145.2081,145.5135,145.1699,145.5135,10282.0
2024-03-13 15:40:00,152.44,152.5,152.31,152.33,16913.0,145.5135,145.5708,145.3895,145.4085,16913.0
2024-03-13 15:45:00,152.31,152.34,152.02,152.22,24443.0,145.3895,145.4181,145.1126,145.3035,24443.0
2024-03-13 15:50:00,152.25,152.37,152.13,152.34,40684.0,145.3322,145.4467,145.2176,145.4181,40684.0
2024-03-13 15:55:00,152.36,152.76,152.3,152.72,127391.0,145.4372,145.819,145.3799,145.7808,127391.0
2024-03-14 09:30:00,151.79,154.48,151.79,152.36,59922.0,144.8931,147.4609,144.8931,145.4372,59922.0
2024-03-14 09:35:00,152.38,152.93,151.91,152.72,17365.0,145.4563,145.9813,145.0076,145.7808,17365.0
2024-03-14 09:40:00,152.75,152.76,152.18,152.4,21527.0,145.8095,145.819,145.2654,145.4754,21527.0
2024-03-14 09:45:00,152.51,152.77,151.27,151.41,19471.0,145.5804,145.8286,144.3967,144.5303,19471.0
2024-03-14 09:50:00,151.56,151.66,150.67,150.8,6913.0,144.6735,144.769,143.824,143.9481,6913.0
2024-03-14 09:55:00,150.81,150.96,150.46,150.88,17724.0,143.9576,144.1008,143.6235,144.0244,17724.0
2024-03-14 10:00:00,150.88,151.27,150.72,150.95,10124.0,144.0244,144.3967,143.8717,144.0912,10124.0
2024-03-14 10:05:00,151.05,151.27,150.79,151.23,7723.0,144.1867,144.3967,143.9385,144.3585,7723.0
2024-03-14 10:10:00,151.1,151.37,150.77,150.82,7893.0,144.2344,144.4922,143.9194,143.9672,7893.0
2024-03-14 10:15:00,150.74,150.93,150.23,150.77,6464.0,143.8908,144.0722,143.404,143.9194,6464.0
2024-03-14 10:20:00,150.83,150.83,150.35,150.35,4136.0,143.9767,143.9767,143.5185,143.5185,4136.0
2024-03-14 10:25:00,150.23,150.24,150.0,150.0,5685.0,143.404,143.4135,143.1844,143.1844,5685.0
2024-03-14 10:30:00,150.2,150.24,149.92,150.03,18579.0,143.3753,143.4135,143.108,143.2131,18579.0
2024-03-14 10:35:00,150.03,150.6,150.0,150.6,5104.0,143.2131,143.7572,143.1844,143.7572,5104.0
2024-03-14 10:40:00,150.63,150.63,150.26,150.34,9164.0,143.7858,143.7858,143.4326,143.509,9164.0
2024-03-14 10:45:00,150.39,150.62,150.37,150.5,11759.0,143.5567,143.7762,143.5376,143.6617,11759.0
2024-03-14 10:50:00,150.41,150.41,150.08,150.25,10784.0,143.5758,143.5758,143.2608,143.4231,10784.0
2024-03-14 10:55:00,150.34,150.47,150.09,150.45,4475.0,143.509,143.6331,143.2703,143.614,4475.0
2024-03-14 11:00:00,150.4,150.51,150.25,150.38,3381.0,143.5662,143.6712,143.4231,143.5471,3381.0
2024-03-14 11:05:00,150.46,150.63,150.28,150.41,6435.0,143.6235,143.7858,143.4517,143.5758,6435.0
2024-03-14 11:10:00,150.27,150.49,150.27,150.4,7381.0,143.4421,143.6522,143.4421,143.5662,7381.0
2024-03-14 11:15:00,150.49,150.6,150.39,150.6,7223.0,143.6522,143.7572,143.5567,143.7572,7223.0
2024-03-14 11:20:00,150.61,150.63,150.5,150.57,6026.0,143.7667,143.7858,143.6617,143.7285,6026.0
2024-03-14 11:25:00,150.54,150.56,150.28,150.38,5728.0,143.6999,143.719,143.4517,143.5471,5728.0
2024-03-14 11:30:00,150.5,150.5,150.21,150.27,3219.0,143.6617,143.6617,143.3849,143.4421,3219.0
2024-03-14 11:35:00,150.27,150.44,150.13,150.36,7167.0,143.4421,143.6044,143.3085,143.5281,7167.0
2024-03-14 11:40:00,150.43,150.74,150.42,150.63,4458.0,143.5949,143.8908,143.5853,143.7858,4458.0
2024-03-14 11:45:00,150.63,150.73,150.4,150.62,10530.0,143.7858,143.8812,143.5662,143.7762,10530.0
2024-03-14 11:50:00,150.59,150.93,150.57,150.84,3875.0,143.7476,144.0722,143.7285,143.9862,3875.0
2024-03-14 11:55:00,150.83,150.83,150.52,150.56,4062.0,143.9767,143.9767,143.6808,143.719,4062.0
2024-03-14 12:00:00,150.65,150.69,150.41,150.5,3119.0,143.8049,143.8431,143.5758,143.6617,3119.0
2024-03-14 12:05:00,150.48,150.48,150.1,150.21,5815.0,143.6426,143.6426,143.2799,143.3849,5815.0
2024-03-14 12:10:00,150.24,150.28,150.01,150.06,2952.0,143.4135,143.4517,143.194,143.2417,2952.0
2024-03-14 12:15:00,150.01,150.06,149.81,149.91,12945.0,143.194,143.2417,143.003,143.0985,12945.0
2024-03-14 12:20:00,149.94,150.13,149.84,149.89,36389.0,143.1271,143.3085,143.0317,143.0794,36389.0
2024-03-14 12:25:00,149.93,150.04,149.62,149.62,13045.0,143.1176,143.2226,142.8217,142.8217,13045.0
2024-03-14 12:30:00,149.62,149.79,149.59,149.6,13593.0,142.8217,142.984,142.793,142.8026,13593.0
2024-03-14 12:35:00,149.6,149.68,149.42,149.59,8843.0,142.8026,142.879,142.6308,142.793,8843.0
2024-03-14 12:40:00,149.5,149.62,149.29,149.29,7723.0,142.7071,142.8217,142.5067,142.5067,7723.0
2024-03-14 12:45:00,149.31,149.49,149.27,149.45,6428.0,142.5258,142.6976,142.4876,142.6594,6428.0
2024-03-14 12:50:00,149.41,149.53,149.37,149.45,8284.0,142.6212,142.7358,142.583,142.6594,8284.0
2024-03-14 12:55:00,149.43,149.55,149.32,149.55,6414.0,142.6403,142.7549,142.5353,142.7549,6414.0
2024-03-14 13:00:00,149.47,149.62,149.45,149.59,8499.0,142.6785,142.8217,142.6594,142.793,8499.0
2024-03-14 13:05:00,149.62,149.73,149.43,149.72,7872.0,142.8217,142.9267,142.6403,142.9171,7872.0
2024-03-14 13:10:00,149.71,149.71,149.47,149.5,3397.0,142.9076,142.9076,142.6785,142.7071,3397.0
2024-03-14 13:15:00,149.44,149.47,149.03,149.08,6818.0,142.6499,142.6785,142.2585,142.3062,6818.0
2024-03-14 13:20:00,149.03,149.03,148.86,148.93,15592.0,142.2585,142.2585,142.0962,142.163,15592.0
2024-03-14 13:25:00,148.88,148.97,148.55,148.55,6627.0,142.1153,142.2012,141.8003,141.8003,6627.0
2024-03-14 13:30:00,148.58,148.59,148.23,148.51,14136.0,141.8289,141.8385,141.4948,141.7621,14136.0
2024-03-14 13:35:00,148.5,148.68,148.48,148.61,9289.0,141.7526,141.9244,141.7335,141.8576,9289.0
2024-03-14 13:40:00,148.59,148.91,148.54,148.91,7574.0,141.8385,142.1439,141.7908,142.1439,7574.0
2024-03-14 13:45:00,148.9,149.23,148.86,149.19,8556.0,142.1344,142.4494,142.0962,142.4112,8556.0
2024-03-14 13:50:00,149.17,149.56,149.17,149.38,14180.0,142.3921,142.7644,142.3921,142.5926,14180.0
2024-03-14 13:55:00,149.31,149.36,149.14,149.15,7519.0,142.5258,142.5735,142.3635,142.373,7519.0
2024-03-14 14:00:00,149.15,149.22,148.94,149.1,10572.0,142.373,142.4399,142.1726,142.3253,10572.0
2024-03-14 14:05:00,149.1,149.15,148.74,148.86,15965.0,142.3253,142.373,141.9817,142.0962,15965.0
2024-03-14 14:10:00,148.87,148.93,148.68,148.68,10606.0,142.1058,142.163,141.9244,141.9244,10606.0
2024-03-14 14:15:00,148.65,148.77,148.6,148.65,20305.0,141.8958,142.0103,141.848,141.8958,20305.0
2024-03-14 14:20:00,148.69,148.69,148.46,148.48,6583.0,141.9339,141.9339,141.7144,141.7335,6583.0
2024-03-14 14:25:00,148.51,148.54,148.25,148.4,27158.0,141.7621,141.7908,141.5139,141.6571,27158.0
2024-03-14 14:30:00,148.35,148.44,148.26,148.35,6223.0,141.6094,141.6953,141.5235,141.6094,6223.0
2024-03-14 14:35:00,148.4,148.45,148.2,148.2,16191.0,141.6571,141.7048,141.4662,141.4662,16191.0
2024-03-14 14:40:00,148.18,148.32,148.14,148.26,12954.0,141.4471,141.5807,141.4089,141.5235,12954.0
2024-03-14 14:45:00,148.26,148.41,148.19,148.36,13336.0,141.5235,141.6667,141.4567,141.6189,13336.0
2024-03-14 14:50:00,148.38,148.57,148.37,148.39,7481.0,141.638,141.8194,141.6285,141.6476,7481.0
2024-03-14 14:55:00,148.36,148.37,148.05,148.16,12661.0,141.6189,141.6285,141.323,141.428,12661.0
2024-03-14 15:00:00,148.15,148.15,147.81,147.87,7979.0,141.4185,141.4185,141.0939,141.1512,7979.0
2024-03-14 15:05:00,147.85,147.88,147.34,147.36,11417.0,141.1321,141.1607,140.6453,140.6644,11417.0
2024-03-14 15:10:00,147.33,147.76,147.33,147.75,10526.0,140.6357,141.0462,140.6357,141.0366,10526.0
2024-03-14 15:15:00,147.72,147.95,147.72,147.8,10433.0,141.008,141.2276,141.008,141.0844,10433.0
2024-03-14 15:20:00,147.82,147.88,147.55,147.55,7121.0,141.1035,141.1607,140.8457,140.8457,7121.0
2024-03-14 15:25:00,147.55,147.7,147.38,147.64,11001.0,140.8457,140.9889,140.6835,140.9316,11001.0
2024-03-14 15:30:00,147.64,147.97,147.64,147.81,18458.0,140.9316,141.2467,140.9316,141.0939,18458.0
2024-03-14 15:35:00,147.77,147.86,147.56,147.77,14222.0,141.0557,141.1417,140.8553,141.0557,14222.0
2024-03-14 15:40:00,147.75,147.76,147.51,147.55,15260.0,141.0366,141.0462,140.8076,140.8457,15260.0
2024-03-14 15:45:00,147.56,147.83,147.27,147.83,25416.0,140.8553,141.113,140.5785,141.113,25416.0
2024-03-14 15:50:00,147.85,148.4,147.77,148.25,40500.0,141.1321,141.6571,141.0557,141.5139,40500.0
2024-03-14 15:55:00,148.21,148.58,148.21,148.52,137397.0,141.4757,141.8289,141.4757,141.7717,137397.0
2024-03-15 09:30:00,147.22,149.5,147.22,148.69,239917.0,140.5307,142.7071,140.5307,141.9339,239917.0
2024-03-15 09:35:00,148.56,149.02,148.42,148.93,9927.0,141.8098,142.2489,141.6762,142.163,9927.0
2024-03-15 09:40:00,148.83,149.55,148.69,148.69,8292.0,142.0676,142.7549,141.9339,141.9339,8292.0
2024-03-15 09:45:00,148.96,149.0,148.36,148.37,22586.0,142.1917,142.2299,141.6189,141.6285,22586.0
2024-03-15 09:50:00,148.53,148.82,148.36,148.57,5876.0,141.7812,142.058,141.6189,141.8194,5876.0
2024-03-15 09:55:00,148.65,149.12,148.57,148.9,10552.0,141.8958,142.3444,141.8194,142.1344,10552.0
2024-03-15 10:00:00,148.89,149.4,148.79,149.17,7270.0,142.1249,142.6117,142.0294,142.3921,7270.0
2024-03-15 10:05:00,149.12,149.5,149.05,149.37,15294.0,142.3444,142.7071,142.2776,142.583,15294.0
2024-03-15 10:10:00,149.51,150.15,149.49,150.06,10689.0,142.7167,143.3276,142.6976,143.2417,10689.0
2024-03-15 10:15:00,150.13,150.19,149.83,149.96,5370.0,143.3085,143.3658,143.0221,143.1462,5370.0
2024-03-15 10:20:00,149.83,149.92,149.46,149.77,5448.0,143.0221,143.108,142.669,142.9649,5448.0
2024-03-15 10:25:00,149.79,150.0,149.66,150.0,12395.0,142.984,143.1844,142.8599,143.1844,12395.0
2024-03-15 10:30:00,149.93,150.13,149.78,149.97,7166.0,143.1176,143.3085,142.9744,143.1558,7166.0
2024-03-15 10:35:00,149.97,150.18,149.81,150.12,6648.0,143.1558,143.3562,143.003,143.299,6648.0
2024-03-15 10:40:00,150.17,150.18,149.9,149.92,2975.0,143.3467,143.3562,143.089,143.108,2975.0
2024-03-15 10:45:00,149.85,149.99,149.73,149.97,4150.0,143.0412,143.1749,142.9267,143.1558,4150.0
2024-03-15 10:50:00,149.8,149.89,149.61,149.8,3160.0,142.9935,143.0794,142.8121,142.9935,3160.0
2024-03-15 10:55:00,149.76,149.95,149.75,149.83,4889.0,142.9553,143.1367,142.9458,143.0221,4889.0
2024-03-15 11:00:00,149.86,149.88,149.71,149.71,4111.0,143.0508,143.0699,142.9076,142.9076,4111.0
2024-03-15 11:05:00,149.81,149.86,149.64,149.64,1366.0,143.003,143.0508,142.8408,142.8408,1366.0
2024-03-15 11:10:00,149.63,149.72,149.53,149.55,3878.0,142.8312,142.9171,142.7358,142.7549,3878.0
2024-03-15 11:15:00,149.59,149.91,149.58,149.84,3051.0,142.793,143.0985,142.7835,143.0317,3051.0
2024-03-15 11:20:00,149.76,149.95,149.71,149.95,4439.0,142.9553,143.1367,142.9076,143.1367,4439.0
2024-03-15 11:25:00,150.01,150.01,149.85,149.94,4234.0,143.194,143.194,143.0412,143.1271,4234.0
2024-03-15 11:30:00,149.93,150.1,149.93,149.93,3130.0,143.1176,143.2799,143.1176,143.1176,3130.0
2024-03-15 11:35:00,149.92,150.0,149.72,149.96,2234.0,143.108,143.1844,142.9171,143.1462,2234.0
2024-03-15 11:40:00,149.92,149.94,149.79,149.87,1385.0,143.108,143.1271,142.984,143.0603,1385.0
2024-03-15 11:45:00,149.91,150.03,149.82,150.0,4222.0,143.0985,143.2131,143.0126,143.1844,4222.0
2024-03-15 11:50:00,150.04,150.08,149.79,149.79,2553.0,143.2226,143.2608,142.984,142.984,2553.0
2024-03-15 11:55:00,149.79,149.99,149.69,149.87,3692.0,142.984,143.1749,142.8885,143.0603,3692.0
2024-03-15 12:00:00,149.86,150.02,149.79,149.88,3042.0,143.0508,143.2035,142.984,143.0699,3042.0
2024-03-15 12:05:00,149.82,149.82,149.59,149.75,3015.0,143.0126,143.0126,142.793,142.9458,3015.0
2024-03-15 12:10:00,149.74,149.74,149.56,149.63,3163.0,142.9362,142.9362,142.7644,142.8312,3163.0
2024-03-15 12:15:00,149.58,149.64,149.53,149.54,3986.0,142.7835,142.8408,142.7358,142.7453,3986.0
2024-03-15 12:20:00,149.55,149.71,149.52,149.53,3409.0,142.7549,142.9076,142.7262,142.7358,3409.0
2024-03-15 12:25:00,149.58,149.63,149.51,149.63,3745.0,142.7835,142.8312,142.7167,142.8312,3745.0
2024-03-15 12:30:00,149.49,149.49,149.06,149.15,8465.0,142.6976,142.6976,142.2871,142.373,8465.0
2024-03-15 12:35:00,149.11,149.11,148.74,148.82,8809.0,142.3349,142.3349,141.9817,142.058,8809.0
2024-03-15 12:40:00,148.8,148.95,148.73,148.95,4677.0,142.0389,142.1821,141.9721,142.1821,4677.0
2024-03-15 12:45:00,149.13,149.13,148.9,148.96,5294.0,142.3539,142.3539,142.1344,142.1917,5294.0
2024-03-15 12:50:00,148.94,149.12,148.94,148.97,5986.0,142.1726,142.3444,142.1726,142.2012,5986.0
2024-03-15 12:55:00,149.03,149.09,148.95,149.02,7564.0,142.2585,142.3158,142.1821,142.2489,7564.0
2024-03-15 13:00:00,148.98,149.06,148.89,149.06,4382.0,142.2108,142.2871,142.1249,142.2871,4382.0
2024-03-15 13:05:00,149.04,149.19,149.02,149.12,2400.0,142.268,142.4112,142.2489,142.3444,2400.0
2024-03-15 13:10:00,149.09,149.16,148.98,148.99,2772.0,142.3158,142.3826,142.2108,142.2203,2772.0
2024-03-15 13:15:00,148.99,149.0,148.83,148.92,4384.0,142.2203,142.2299,142.0676,142.1535,4384.0
2024-03-15 13:20:00,148.94,149.12,148.93,149.02,3453.0,142.1726,142.3444,142.163,142.2489,3453.0
2024-03-15 13:25:00,149.07,149.09,148.84,148.89,3301.0,142.2967,142.3158,142.0771,142.1249,3301.0
2024-03-15 13:30:00,148.85,148.95,148.56,148.56,5292.0,142.0867,142.1821,141.8098,141.8098,5292.0
2024-03-15 13:35:00,148.56,148.76,148.56,148.76,2382.0,141.8098,142.0008,141.8098,142.0008,2382.0
2024-03-15 13:40:00,148.76,148.76,148.66,148.74,3804.0,142.0008,142.0008,141.9053,141.9817,3804.0
2024-03-15 13:45:00,148.7,148.75,148.63,148.72,3410.0,141.9435,141.9912,141.8767,141.9626,3410.0
2024-03-15 13:50:00,148.72,148.98,148.71,148.97,4034.0,141.9626,142.2108,141.953,142.2012,4034.0
2024-03-15 13:55:00,149.05,149.13,148.99,149.08,4810.0,142.2776,142.3539,142.2203,142.3062,4810.0
2024-03-15 14:00:00,149.08,149.11,148.9,148.9,3233.0,142.3062,142.3349,142.1344,142.1344,3233.0
2024-03-15 14:05:00,148.91,149.09,148.91,148.99,5641.0,142.1439,142.3158,142.1439,142.2203,5641.0
2024-03-15 14:10:00,148.99,149.1,148.91,148.94,3094.0,142.2203,142.3253,142.1439,142.1726,3094.0
2024-03-15 14:15:00,148.91,149.03,148.84,149.03,4685.0,142.1439,142.2585,142.0771,142.2585,4685.0
2024-03-15 14:20:00,149.07,149.19,149.04,149.09,7623.0,142.2967,142.4112,142.268,142.3158,7623.0
2024-03-15 14:25:00,149.03,149.14,148.93,149.13,3933.0,142.2585,142.3635,142.163,142.3539,3933.0
2024-03-15 14:30:00,149.09,149.22,149.05,149.09,6050.0,142.3158,142.4399,142.2776,142.3158,6050.0
2024-03-15 14:35:00,149.08,149.14,149.02,149.08,5904.0,142.3062,142.3635,142.2489,142.3062,5904.0
2024-03-15 14:40:00,149.11,149.29,149.0,149.29,6946.0,142.3349,142.5067,142.2299,142.5067,6946.0
2024-03-15 14:45:00,149.23,149.23,149.05,149.14,5163.0,142.4494,142.4494,142.2776,142.3635,5163.0
2024-03-15 14:50:00,149.13,149.29,149.1,149.18,4700.0,142.3539,142.5067,142.3253,142.4017,4700.0
2024-03-15 14:55:00,149.18,149.49,149.15,149.45,5651.0,142.4017,142.6976,142.373,142.6594,5651.0
2024-03-15 15:00:00,149.42,149.45,149.3,149.34,6264.0,142.6308,142.6594,142.5162,142.5544,6264.0
2024-03-15 15:05:00,149.33,149.42,149.25,149.25,6092.0,142.5449,142.6308,142.4685,142.4685,6092.0
2024-03-15 15:10:00,149.24,149.3,149.17,149.29,8070.0,142.4589,142.5162,142.3921,142.5067,8070.0
2024-03-15 15:15:00,149.28,149.28,149.12,149.16,7232.0,142.4971,142.4971,142.3444,142.3826,7232.0
2024-03-15 15:20:00,149.21,149.22,149.05,149.1,15918.0,142.4303,142.4399,142.2776,142.3253,15918.0
2024-03-15 15:25:00,149.11,149.23,148.97,149.01,12812.0,142.3349,142.4494,142.2012,142.2394,12812.0
2024-03-15 15:30:00,149.0,149.04,148.8,148.98,10651.0,142.2299,142.268,142.0389,142.2108,10651.0
2024-03-15 15:35:00,148.95,148.96,148.58,148.6,15117.0,142.1821,142.1917,141.8289,141.848,15117.0
2024-03-15 15:40:00,148.58,148.58,148.29,148.36,19690.0,141.8289,141.8289,141.5521,141.6189,19690.0
2024-03-15 15:45:00,148.33,148.63,148.27,148.63,25000.0,141.5903,141.8767,141.533,141.8767,25000.0
2024-03-15 15:50:00,148.6,148.81,148.59,148.66,36677.0,141.848,142.0485,141.8385,141.9053,36677.0
2024-03-15 15:55:00,148.68,148.8,148.54,148.78,76197.0,141.9244,142.0389,141.7908,142.0198,76197.0
2024-03-18 09:30:00,149.36,149.43,148.6,148.87,17663.0,142.5735,142.6403,141.848,142.1058,17663.0
2024-03-18 09:35:00,148.85,148.85,147.84,147.84,5045.0,142.0867,142.0867,141.1226,141.1226,5045.0
2024-03-18 09:40:00,147.9,148.32,147.8,147.82,6194.0,141.1798,141.5807,141.0844,141.1035,6194.0
2024-03-18 09:45:00,147.72,147.9,146.98,147.67,13558.0,141.008,141.1798,140.3016,140.9603,13558.0
2024-03-18 09:50:00,147.56,148.01,147.52,148.01,2473.0,140.8553,141.2848,140.8171,141.2848,2473.0
2024-03-18 09:55:00,147.92,148.32,147.87,148.32,7906.0,141.1989,141.5807,141.1512,141.5807,7906.0
2024-03-18 10:00:00,148.31,148.6,148.22,148.59,6737.0,141.5712,141.848,141.4853,141.8385,6737.0
2024-03-18 10:05:00,148.59,148.71,148.32,148.71,7389.0,141.8385,141.953,141.5807,141.953,7389.0
2024-03-18 10:10:00,148.6,148.84,148.59,148.69,6217.0,141.848,142.0771,141.8385,141.9339,6217.0
2024-03-18 10:15:00,148.74,148.89,148.62,148.74,9077.0,141.9817,142.1249,141.8671,141.9817,9077.0
2024-03-18 10:20:00,148.74,148.83,148.58,148.74,3343.0,141.9817,142.0676,141.8289,141.9817,3343.0
2024-03-18 10:25:00,148.74,148.74,148.58,148.61,4751.0,141.9817,141.9817,141.8289,141.8576,4751.0
2024-03-18 10:30:00,148.55,148.75,148.49,148.69,7263.0,141.8003,141.9912,141.743,141.9339,7263.0
2024-03-18 10:35:00,148.61,148.77,148.6,148.74,3316.0,141.8576,142.0103,141.848,141.9817,3316.0
2024-03-18 10:40:00,148.7,148.76,148.62,148.68,4936.0,141.9435,142.0008,141.8671,141.9244,4936.0
2024-03-18 10:45:00,148.62,148.75,148.43,148.75,6663.0,141.8671,141.9912,141.6858,141.9912,6663.0
2024-03-18 10:50:00,148.82,149.05,148.75,149.05,4780.0,142.058,142.2776,141.9912,142.2776,4780.0
2024-03-18 10:55:00,149.0,149.05,148.8,148.86,6737.0,142.2299,142.2776,142.0389,142.0962,6737.0
2024-03-18 11:00:00,148.81,149.0,148.71,149.0,6449.0,142.0485,142.2299,141.953,142.2299,6449.0
2024-03-18 11:05:00,149.0,149.14,148.87,149.08,4300.0,142.2299,142.3635,142.1058,142.3062,4300.0
2024-03-18 11:10:00,149.14,149.29,149.13,149.24,3700.0,142.3635,142.5067,142.3539,142.4589,3700.0
2024-03-18 11:15:00,149.2,149.27,148.96,148.96,5619.0,142.4208,142.4876,142.1917,142.1917,5619.0
2024-03-18 11:20:00,149.0,149.15,149.0,149.1,5492.0,142.2299,142.373,142.2299,142.3253,5492.0
2024-03-18 11:25:00,149.13,149.25,149.1,149.23,5434.0,142.3539,142.4685,142.3253,142.4494,5434.0
2024-03-18 11:30:00,149.2,149.2,148.91,148.98,5890.0,142.4208,142.4208,142.1439,142.2108,5890.0
2024-03-18 11:35:00,148.97,149.07,148.91,149.07,3049.0,142.2012,142.2967,142.1439,142.2967,3049.0
2024-03-18 11:40:00,149.1,149.21,149.02,149.21,3240.0,142.3253,142.4303,142.2489,142.4303,3240.0
2024-03-18 11:45:00,149.22,149.36,149.21,149.29,4135.0,142.4399,142.5735,142.4303,142.5067,4135.0
2024-03-18 11:50:00,149.3,149.52,149.3,149.44,6092.0,142.5162,142.7262,142.5162,142.6499,6092.0
2024-03-18 11:55:00,149.44,149.55,149.42,149.47,4013.0,142.6499,142.7549,142.6308,142.6785,4013.0
2024-03-18 12:00:00,149.46,149.46,149.23,149.23,2788.0,142.669,142.669,142.4494,142.4494,2788.0
2024-03-18 12:05:00,149.21,149.32,149.14,149.18,5589.0,142.4303,142.5353,142.3635,142.4017,5589.0
2024-03-18 12:10:00,149.11,149.22,149.11,149.21,2053.0,142.3349,142.4399,142.3349,142.4303,2053.0
2024-03-18 12:15:00,149.19,149.29,149.15,149.27,5122.0,142.4112,142.5067,142.373,142.4876,5122.0
2024-03-18 12:20:00,149.28,149.32,149.15,149.15,2276.0,142.4971,142.5353,142.373,142.373,2276.0
2024-03-18 12:25:00,149.15,149.18,149.1,149.18,3702.0,142.373,142.4017,142.3253,142.4017,3702.0
2024-03-18 12:30:00,149.18,149.47,149.18,149.47,5487.0,142.4017,142.6785,142.4017,142.6785,5487.0
2024-03-18 12:35:00,149.47,149.51,149.37,149.39,5224.0,142.6785,142.7167,142.583,142.6021,5224.0
2024-03-18 12:40:00,149.4,149.48,149.36,149.48,1816.0,142.6117,142.688,142.5735,142.688,1816.0
2024-03-18 12:45:00,149.43,149.52,149.4,149.48,5927.0,142.6403,142.7262,142.6117,142.688,5927.0
2024-03-18 12:50:00,149.47,149.5,149.28,149.44,3502.0,142.6785,142.7071,142.4971,142.6499,3502.0
2024-03-18 12:55:00,149.41,149.6,149.4,149.6,4580.0,142.6212,142.8026,142.6117,142.8026,4580.0
2024-03-18 13:00:00,149.6,149.7,149.58,149.65,3034.0,142.8026,142.898,142.7835,142.8503,3034.0
2024-03-18 13:05:00,149.7,149.83,149.68,149.72,6184.0,142.898,143.0221,142.879,142.9171,6184.0
2024-03-18 13:10:00,149.76,149.88,149.71,149.83,3104.0,142.9553,143.0699,142.9076,143.0221,3104.0
2024-03-18 13:15:00,149.73,149.93,149.73,149.86,6806.0,142.9267,143.1176,142.9267,143.0508,6806.0
2024-03-18 13:20:00,149.89,149.91,149.79,149.85,5388.0,143.0794,143.0985,142.984,143.0412,5388.0
2024-03-18 13:25:00,149.82,149.85,149.72,149.81,10704.0,143.0126,143.0412,142.9171,143.003,10704.0
2024-03-18 13:30:00,149.81,149.81,149.56,149.56,7559.0,143.003,143.003,142.7644,142.7644,7559.0
2024-03-18 13:35:00,149.59,149.7,149.53,149.68,6906.0,142.793,142.898,142.7358,142.879,6906.0
2024-03-18 13:40:00,149.65,149.67,149.52,149.6,8647.0,142.8503,142.8694,142.7262,142.8026,8647.0
2024-03-18 13:45:00,149.57,149.68,149.56,149.68,4429.0,142.774,142.879,142.7644,142.879,4429.0
2024-03-18 13:50:00,149.69,149.69,149.52,149.52,7767.0,142.8885,142.8885,142.7262,142.7262,7767.0
2024-03-18 13:55:00,149.52,149.57,149.48,149.52,2583.0,142.7262,142.774,142.688,142.7262,2583.0
2024-03-18 14:00:00,149.47,149.48,149.26,149.26,3549.0,142.6785,142.688,142.478,142.478,3549.0
2024-03-18 14:05:00,149.26,149.39,149.19,149.29,4369.0,142.478,142.6021,142.4112,142.5067,4369.0
2024-03-18 14:10:00,149.29,149.44,149.29,149.41,5302.0,142.5067,142.6499,142.5067,142.6212,5302.0
2024-03-18 14:15:00,149.44,149.54,149.41,149.53,11370.0,142.6499,142.7453,142.6212,142.7358,11370.0
2024-03-18 14:20:00,149.53,149.61,149.52,149.59,3760.0,142.7358,142.8121,142.7262,142.793,3760.0
2024-03-18 14:25:00,149.57,149.57,149.43,149.45,3648.0,142.774,142.774,142.6403,142.6594,3648.0
2024-03-18 14:30:00,149.49,149.54,149.45,149.51,3998.0,142.6976,142.7453,142.6594,142.7167,3998.0
2024-03-18 14:35:00,149.52,149.86,149.52,149.83,11708.0,142.7262,143.0508,142.7262,143.0221,11708.0
2024-03-18 14:40:00,149.86,149.93,149.7,149.9,8606.0,143.0508,143.1176,142.898,143.089,8606.0
2024-03-18 14:45:00,149.84,149.96,149.84,149.89,5347.0,143.0317,143.1462,143.0317,143.0794,5347.0
2024-03-18 14:50:00,149.88,149.91,149.68,149.68,3065.0,143.0699,143.0985,142.879,142.879,3065.0
2024-03-18 14:55:00,149.7,149.74,149.62,149.63,2852.0,142.898,142.9362,142.8217,142.8312,2852.0
2024-03-18 15:00:00,149.64,149.65,149.49,149.49,2430.0,142.8408,142.8503,142.6976,142.6976,2430.0
2024-03-18 15:05:00,149.49,149.67,149.45,149.65,8545.0,142.6976,142.8694,142.6594,142.8503,8545.0
2024-03-18 15:10:00,149.64,149.76,149.63,149.72,5266.0,142.8408,142.9553,142.8312,142.9171,5266.0
2024-03-18 15:15:00,149.73,149.75,149.43,149.69,24091.0,142.9267,142.9458,142.6403,142.8885,24091.0
2024-03-18 15:20:00,149.69,149.72,149.5,149.55,5939.0,142.8885,142.9171,142.7071,142.7549,5939.0
2024-03-18 15:25:00,149.51,149.75,149.51,149.75,5935.0,142.7167,142.9458,142.7167,142.9458,5935.0
2024-03-18 15:30:00,149.69,149.9,149.64,149.9,4242.0,142.8885,143.089,142.8408,143.089,4242.0
2024-03-18 15:35:00,149.89,150.0,149.62,149.68,14051.0,143.0794,143.1844,142.8217,142.879,14051.0
2024-03-18 15:40:00,149.6,149.67,149.42,149.42,11283.0,142.8026,142.8694,142.6308,142.6308,11283.0
2024-03-18 15:45:00,149.41,149.47,149.32,149.4,11753.0,142.6212,142.6785,142.5353,142.6117,11753.0
2024-03-18 15:50:00,149.36,149.46,149.3,149.4,21194.0,142.5735,142.669,142.5162,142.6117,21194.0
2024-03-18 15:55:00,149.45,149.64,149.45,149.6,43120.0,142.6594,142.8408,142.6594,142.8026,43120.0
2024-03-19 09:30:00,149.31,149.86,149.11,149.86,30199.0,142.5258,143.0508,142.3349,143.0508,30199.0
2024-03-19 09:35:00,149.78,150.76,149.78,150.64,9733.0,142.9744,143.9099,142.9744,143.7953,9733.0
2024-03-19 09:40:00,150.64,150.94,149.97,150.01,13462.0,143.7953,144.0817,143.1558,143.194,13462.0
2024-03-19 09:45:00,149.99,150.32,149.68,149.68,8762.0,143.1749,143.4899,142.879,142.879,8762.0
2024-03-19 09:50:00,149.78,150.09,149.63,149.69,5668.0,142.9744,143.2703,142.8312,142.8885,5668.0
2024-03-19 09:55:00,149.62,149.91,149.55,149.82,10429.0,142.8217,143.0985,142.7549,143.0126,10429.0
2024-03-19 10:00:00,149.81,150.34,149.72,150.11,24245.0,143.003,143.509,142.9171,143.2894,24245.0
2024-03-19 10:05:00,150.08,150.13,149.76,149.94,13519.0,143.2608,143.3085,142.9553,143.1271,13519.0
2024-03-19 10:10:00,149.94,150.29,149.94,150.29,16352.0,143.1271,143.4612,143.1271,143.4612,16352.0
2024-03-19 10:15:00,150.27,150.54,150.23,150.23,28993.0,143.4421,143.6999,143.404,143.404,28993.0
2024-03-19 10:20:00,150.26,150.31,149.85,150.12,5649.0,143.4326,143.4803,143.0412,143.299,5649.0
2024-03-19 10:25:00,150.15,150.53,150.14,150.52,25867.0,143.3276,143.6903,143.3181,143.6808,25867.0
2024-03-19 10:30:00,150.48,150.53,150.2,150.32,6383.0,143.6426,143.6903,143.3753,143.4899,6383.0
2024-03-19 10:35:00,150.37,150.5,150.18,150.19,22676.0,143.5376,143.6617,143.3562,143.3658,22676.0
2024-03-19 10:40:00,150.36,150.36,150.05,150.19,3523.0,143.5281,143.5281,143.2321,143.3658,3523.0
2024-03-19 10:45:00,150.27,150.32,150.18,150.3,5353.0,143.4421,143.4899,143.3562,143.4708,5353.0
2024-03-19 10:50:00,150.3,150.31,149.99,149.99,7203.0,143.4708,143.4803,143.1749,143.1749,7203.0
2024-03-19 10:55:00,150.03,150.21,150.02,150.07,5519.0,143.2131,143.3849,143.2035,143.2512,5519.0
2024-03-19 11:00:00,149.96,150.4,149.88,150.37,4574.0,143.1462,143.5662,143.0699,143.5376,4574.0
2024-03-19 11:05:00,150.38,150.38,150.25,150.34,2327.0,143.5471,143.5471,143.4231,143.509,2327.0
2024-03-19 11:10:00,150.39,150.61,150.39,150.54,19101.0,143.5567,143.7667,143.5567,143.6999,19101.0
2024-03-19 11:15:00,150.64,150.66,150.48,150.49,8365.0,143.7953,143.8144,143.6426,143.6522,8365.0
2024-03-19 11:20:00,150.44,150.66,150.44,150.66,4236.0,143.6044,143.8144,143.6044,143.8144,4236.0
2024-03-19 11:25:00,150.65,150.66,150.55,150.62,3927.0,143.8049,143.8144,143.7094,143.7762,3927.0
2024-03-19 11:30:00,150.6,150.62,150.4,150.4,6174.0,143.7572,143.7762,143.5662,143.5662,6174.0
2024-03-19 11:35:00,150.43,150.43,150.32,150.32,4646.0,143.5949,143.5949,143.4899,143.4899,4646.0
2024-03-19 11:40:00,150.37,150.52,150.3,150.41,11301.0,143.5376,143.6808,143.4708,143.5758,11301.0
2024-03-19 11:45:00,150.4,150.49,150.35,150.4,4638.0,143.5662,143.6522,143.5185,143.5662,4638.0
2024-03-19 11:50:00,150.41,150.51,150.41,150.49,6045.0,143.5758,143.6712,143.5758,143.6522,6045.0
2024-03-19 11:55:00,150.49,150.57,150.4,150.5,5601.0,143.6522,143.7285,143.5662,143.6617,5601.0
2024-03-19 12:00:00,150.46,150.46,150.28,150.4,3567.0,143.6235,143.6235,143.4517,143.5662,3567.0
2024-03-19 12:05:00,150.37,150.43,150.31,150.42,2340.0,143.5376,143.5949,143.4803,143.5853,2340.0
2024-03-19 12:10:00,150.46,150.5,150.39,150.39,4245.0,143.6235,143.6617,143.5567,143.5567,4245.0
2024-03-19 12:15:00,150.37,150.42,150.3,150.34,3953.0,143.5376,143.5853,143.4708,143.509,3953.0
2024-03-19 12:20:00,150.35,150.48,150.3,150.47,3189.0,143.5185,143.6426,143.4708,143.6331,3189.0
2024-03-19 12:25:00,150.44,150.44,150.28,150.34,4105.0,143.6044,143.6044,143.4517,143.509,4105.0
2024-03-19 12:30:00,150.36,150.37,150.26,150.28,3658.0,143.5281,143.5376,143.4326,143.4517,3658.0
2024-03-19 12:35:00,150.27,150.34,150.19,150.34,6058.0,143.4421,143.509,143.3658,143.509,6058.0
2024-03-19 12:40:00,150.35,150.42,150.29,150.29,7266.0,143.5185,143.5853,143.4612,143.4612,7266.0
2024-03-19 12:45:00,150.34,150.42,150.33,150.42,3014.0,143.509,143.5853,143.4994,143.5853,3014.0
2024-03-19 12:50:00,150.41,150.49,150.36,150.44,4512.0,143.5758,143.6522,143.5281,143.6044,4512.0
2024-03-19 12:55:00,150.42,150.42,150.18,150.24,4164.0,143.5853,143.5853,143.3562,143.4135,4164.0
2024-03-19 13:00:00,150.24,150.43,150.05,150.05,14941.0,143.4135,143.5949,143.2321,143.2321,14941.0
2024-03-19 13:05:00,150.07,150.17,150.0,150.03,5504.0,143.2512,143.3467,143.1844,143.2131,5504.0
2024-03-19 13:10:00,150.0,150.05,149.99,150.01,4216.0,143.1844,143.2321,143.1749,143.194,4216.0
2024-03-19 13:15:00,150.0,150.09,149.95,150.03,3530.0,143.1844,143.2703,143.1367,143.2131,3530.0
2024-03-19 13:20:00,150.1,150.23,150.07,150.16,17901.0,143.2799,143.404,143.2512,143.3371,17901.0
2024-03-19 13:25:00,150.12,150.24,150.09,150.22,5028.0,143.299,143.4135,143.2703,143.3944,5028.0
2024-03-19 13:30:00,150.25,150.29,150.16,150.18,11083.0,143.4231,143.4612,143.3371,143.3562,11083.0
2024-03-19 13:35:00,150.15,150.28,150.12,150.13,9763.0,143.3276,143.4517,143.299,143.3085,9763.0
2024-03-19 13:40:00,150.13,150.32,150.11,150.25,7928.0,143.3085,143.4899,143.2894,143.4231,7928.0
2024-03-19 13:45:00,150.3,150.34,150.13,150.2,86100.0,143.4708,143.509,143.3085,143.3753,86100.0
2024-03-19 13:50:00,150.17,150.21,150.14,150.2,1691.0,143.3467,143.3849,143.3181,143.3753,1691.0
2024-03-19 13:55:00,150.22,150.27,150.14,150.14,2179.0,143.3944,143.4421,143.3181,143.3181,2179.0
2024-03-19 14:00:00,150.1,150.1,149.89,150.02,3828.0,143.2799,143.2799,143.0794,143.2035,3828.0
2024-03-19 14:05:00,150.02,150.13,150.01,150.06,5681.0,143.2035,143.3085,143.194,143.2417,5681.0
2024-03-19 14:10:00,150.02,150.1,149.94,149.97,5595.0,143.2035,143.2799,143.1271,143.1558,5595.0
2024-03-19 14:15:00,149.97,150.02,149.73,149.73,11145.0,143.1558,143.2035,142.9267,142.9267,11145.0
2024-03-19 14:20:00,149.71,149.96,149.7,149.96,4339.0,142.9076,143.1462,142.898,143.1462,4339.0
2024-03-19 14:25:00,150.02,150.08,149.96,150.01,5905.0,143.2035,143.2608,143.1462,143.194,5905.0
2024-03-19 14:30:00,149.99,149.99,149.89,149.92,4454.0,143.1749,143.1749,143.0794,143.108,4454.0
2024-03-19 14:35:00,149.85,149.96,149.85,149.95,4319.0,143.0412,143.1462,143.0412,143.1367,4319.0
2024-03-19 14:40:00,149.97,150.08,149.93,150.06,8918.0,143.1558,143.2608,143.1176,143.2417,8918.0
2024-03-19 14:45:00,150.04,150.31,150.02,150.17,11293.0,143.2226,143.4803,143.2035,143.3467,11293.0
2024-03-19 14:50:00,150.18,150.19,150.02,150.12,48547.0,143.3562,143.3658,143.2035,143.299,48547.0
2024-03-19 14:55:00,150.07,150.07,149.96,150.02,8346.0,143.2512,143.2512,143.1462,143.2035,8346.0
2024-03-19 15:00:00,149.96,150.06,149.91,150.02,3372.0,143.1462,143.2417,143.0985,143.2035,3372.0
2024-03-19 15:05:00,149.98,149.98,149.86,149.91,5542.0,143.1653,143.1653,143.0508,143.0985,5542.0
2024-03-19 15:10:00,149.9,150.16,149.87,150.16,35934.0,143.089,143.3371,143.0603,143.3371,35934.0
2024-03-19 15:15:00,150.07,150.37,150.04,150.34,4898.0,143.2512,143.5376,143.2226,143.509,4898.0
2024-03-19 15:20:00,150.37,150.39,150.15,150.18,8899.0,143.5376,143.5567,143.3276,143.3562,8899.0
2024-03-19 15:25:00,150.14,150.15,149.91,149.96,8096.0,143.3181,143.3276,143.0985,143.1462,8096.0
2024-03-19 15:30:00,149.96,150.15,149.94,150.08,41350.0,143.1462,143.3276,143.1271,143.2608,41350.0
2024-03-19 15:35:00,150.07,150.13,149.97,150.08,12510.0,143.2512,143.3085,143.1558,143.2608,12510.0
2024-03-19 15:40:00,150.07,150.11,149.96,150.02,22821.0,143.2512,143.2894,143.1462,143.2035,22821.0
2024-03-19 15:45:00,150.01,150.17,149.98,150.02,36235.0,143.194,143.3467,143.1653,143.2035,36235.0
2024-03-19 15:50:00,150.01,150.14,149.87,150.1,39025.0,143.194,143.3181,143.0603,143.2799,39025.0
2024-03-19 15:55:00,150.11,150.21,149.98,150.15,296922.0,143.2894,143.3849,143.1653,143.3276,296922.0
2024-03-20 09:30:00,149.69,149.86,149.06,149.63,14679.0,142.8885,143.0508,142.2871,142.8312,14679.0
2024-03-20 09:35:00,149.79,150.26,149.79,150.25,1394.0,142.984,143.4326,142.984,143.4231,1394.0
2024-03-20 09:40:00,150.15,150.66,150.05,150.66,6483.0,143.3276,143.8144,143.2321,143.8144,6483.0
2024-03-20 09:45:00,150.66,150.66,150.38,150.58,4121.0,143.8144,143.8144,143.5471,143.7381,4121.0
2024-03-20 09:50:00,150.72,150.79,150.57,150.61,1163.0,143.8717,143.9385,143.7285,143.7667,1163.0
2024-03-20 09:55:00,150.64,150.71,150.54,150.71,1975.0,143.7953,143.8622,143.6999,143.8622,1975.0
2024-03-20 10:00:00,150.77,150.8,150.69,150.78,3103.0,143.9194,143.9481,143.8431,143.929,3103.0
2024-03-20 10:05:00,150.73,150.9,150.61,150.75,2950.0,143.8812,144.0435,143.7667,143.9003,2950.0
2024-03-20 10:10:00,150.73,150.81,150.63,150.63,2168.0,143.8812,143.9576,143.7858,143.7858,2168.0
2024-03-20 10:15:00,150.72,150.86,150.7,150.72,2555.0,143.8717,144.0053,143.8526,143.8717,2555.0
2024-03-20 10:20:00,150.76,151.05,150.76,151.03,7512.0,143.9099,144.1867,143.9099,144.1676,7512.0
2024-03-20 10:25:00,150.96,151.08,150.96,151.03,9442.0,144.1008,144.2153,144.1008,144.1676,9442.0
2024-03-20 10:30:00,151.03,151.22,150.88,150.99,4219.0,144.1676,144.349,144.0244,144.1294,4219.0
2024-03-20 10:35:00,150.96,150.96,150.77,150.92,2363.0,144.1008,144.1008,143.9194,144.0626,2363.0
2024-03-20 10:40:00,150.87,150.98,150.71,150.86,5805.0,144.0149,144.1199,143.8622,144.0053,5805.0
2024-03-20 10:45:00,150.93,151.24,150.89,151.21,8292.0,144.0722,144.3681,144.034,144.3394,8292.0
2024-03-20 10:50:00,151.21,151.25,150.97,151.0,5841.0,144.3394,144.3776,144.1103,144.139,5841.0
2024-03-20 10:55:00,150.99,151.1,150.92,151.05,9271.0,144.1294,144.2344,144.0626,144.1867,9271.0
2024-03-20 11:00:00,151.02,151.14,150.93,150.95,3670.0,144.1581,144.2726,144.0722,144.0912,3670.0
2024-03-20 11:05:00,150.93,151.09,150.89,150.99,10157.0,144.0722,144.2249,144.034,144.1294,10157.0
2024-03-20 11:10:00,151.05,151.24,150.98,151.24,3854.0,144.1867,144.3681,144.1199,144.3681,3854.0
2024-03-20 11:15:00,151.29,151.37,151.18,151.18,5999.0,144.4158,144.4922,144.3108,144.3108,5999.0
2024-03-20 11:20:00,151.18,151.36,151.16,151.22,6478.0,144.3108,144.4826,144.2917,144.349,6478.0
2024-03-20 11:25:00,151.17,151.28,151.11,151.27,3493.0,144.3013,144.4063,144.244,144.3967,3493.0
2024-03-20 11:30:00,151.26,151.37,151.22,151.23,3751.0,144.3872,144.4922,144.349,144.3585,3751.0
2024-03-20 11:35:00,151.28,151.29,151.08,151.12,3997.0,144.4063,144.4158,144.2153,144.2535,3997.0
2024-03-20 11:40:00,151.07,151.18,151.01,151.16,8638.0,144.2058,144.3108,144.1485,144.2917,8638.0
2024-03-20 11:45:00,151.16,151.36,151.15,151.36,7236.0,144.2917,144.4826,144.2822,144.4826,7236.0
2024-03-20 11:50:00,151.33,151.37,151.21,151.22,7266.0,144.454,144.4922,144.3394,144.349,7266.0
2024-03-20 11:55:00,151.19,151.27,151.17,151.26,4175.0,144.3203,144.3967,144.3013,144.3872,4175.0
2024-03-20 12:00:00,151.22,151.31,151.21,151.22,6253.0,144.349,144.4349,144.3394,144.349,6253.0
2024-03-20 12:05:00,151.22,151.32,151.16,151.27,5977.0,144.349,144.4444,144.2917,144.3967,5977.0
2024-03-20 12:10:00,151.33,151.43,151.28,151.36,5283.0,144.454,144.5494,144.4063,144.4826,5283.0
2024-03-20 12:15:00,151.33,151.34,151.18,151.22,4395.0,144.454,144.4635,144.3108,144.349,4395.0
2024-03-20 12:20:00,151.17,151.22,151.08,151.08,4207.0,144.3013,144.349,144.2153,144.2153,4207.0
2024-03-20 12:25:00,151.06,151.21,151.06,151.18,3519.0,144.1963,144.3394,144.1963,144.3108,3519.0
2024-03-20 12:30:00,151.19,151.24,151.13,151.15,3240.0,144.3203,144.3681,144.2631,144.2822,3240.0
2024-03-20 12:35:00,151.17,151.18,151.12,151.17,5406.0,144.3013,144.3108,144.2535,144.3013,5406.0
2024-03-20 12:40:00,151.17,151.18,151.11,151.16,5076.0,144.3013,144.3108,144.244,144.2917,5076.0
2024-03-20 12:45:00,151.2,151.22,151.14,151.17,5395.0,144.3299,144.349,144.2726,144.3013,5395.0
2024-03-20 12:50:00,151.17,151.19,151.07,151.15,4097.0,144.3013,144.3203,144.2058,144.2822,4097.0
2024-03-20 12:55:00,151.15,151.2,151.13,151.14,1203.0,144.2822,144.3299,144.2631,144.2726,1203.0
2024-03-20 13:00:00,151.14,151.14,150.98,151.03,3184.0,144.2726,144.2726,144.1199,144.1676,3184.0
2024-03-20 13:05:00,151.07,151.07,150.84,150.92,3391.0,144.2058,144.2058,143.9862,144.0626,3391.0
2024-03-20 13:10:00,150.95,151.0,150.91,150.94,2848.0,144.0912,144.139,144.0531,144.0817,2848.0
2024-03-20 13:15:00,150.92,151.02,150.91,151.0,3043.0,144.0626,144.1581,144.0531,144.139,3043.0
2024-03-20 13:20:00,151.01,151.03,150.94,150.99,4547.0,144.1485,144.1676,144.0817,144.1294,4547.0
2024-03-20 13:25:00,150.99,151.01,150.83,150.9,9692.0,144.1294,144.1485,143.9767,144.0435,9692.0
2024-03-20 13:30:00,150.9,150.92,150.88,150.89,3314.0,144.0435,144.0626,144.0244,144.034,3314.0
2024-03-20 13:35:00,150.91,150.92,150.83,150.87,3449.0,144.0531,144.0626,143.9767,144.0149,3449.0
2024-03-20 13:40:00,150.86,150.95,150.79,150.9,12254.0,144.0053,144.0912,143.9385,144.0435,12254.0
2024-03-20 13:45:00,150.89,151.1,150.86,151.06,5730.0,144.034,144.2344,144.0053,144.1963,5730.0
2024-03-20 13:50:00,151.02,151.02,150.95,150.97,4302.0,144.1581,144.1581,144.0912,144.1103,4302.0
2024-03-20 13:55:00,150.97,151.03,150.93,150.99,25046.0,144.1103,144.1676,144.0722,144.1294,25046.0
2024-03-20 14:00:00,150.99,151.97,150.99,151.96,7274.0,144.1294,145.0649,144.1294,145.0554,7274.0
2024-03-20 14:05:00,152.0,152.12,151.55,151.56,3254.0,145.0935,145.2081,144.664,144.6735,3254.0
2024-03-20 14:10:00,151.66,151.85,151.6,151.72,4795.0,144.769,144.9504,144.7117,144.8263,4795.0
2024-03-20 14:15:00,151.52,151.52,151.3,151.3,3333.0,144.6354,144.6354,144.4253,144.4253,3333.0
2024-03-20 14:20:00,151.35,151.54,151.2,151.35,4399.0,144.4731,144.6544,144.3299,144.4731,4399.0
2024-03-20 14:25:00,151.35,151.53,151.31,151.51,3458.0,144.4731,144.6449,144.4349,144.6258,3458.0
2024-03-20 14:30:00,151.69,151.75,151.17,151.27,7406.0,144.7976,144.8549,144.3013,144.3967,7406.0
2024-03-20 14:35:00,151.13,151.81,151.09,151.81,3617.0,144.2631,144.9122,144.2249,144.9122,3617.0
2024-03-20 14:40:00,151.73,152.21,151.62,151.86,7097.0,144.8358,145.294,144.7308,144.9599,7097.0
2024-03-20 14:45:00,151.9,152.88,151.9,152.88,5858.0,144.9981,145.9336,144.9981,145.9336,5858.0
2024-03-20 14:50:00,152.84,152.84,152.51,152.68,6260.0,145.8954,145.8954,145.5804,145.7426,6260.0
2024-03-20 14:55:00,152.76,153.09,152.76,152.92,7063.0,145.819,146.134,145.819,145.9717,7063.0
2024-03-20 15:00:00,152.92,153.04,152.81,152.98,6323.0,145.9717,146.0863,145.8667,146.029,6323.0
2024-03-20 15:05:00,153.09,153.69,152.94,153.64,11621.0,146.134,146.7068,145.9908,146.659,11621.0
2024-03-20 15:10:00,153.65,153.73,153.15,153.25,27456.0,146.6686,146.7449,146.1913,146.2867,27456.0
2024-03-20 15:15:00,153.28,153.83,153.21,153.8,15144.0,146.3154,146.8404,146.2486,146.8118,15144.0
2024-03-20 15:20:00,153.86,154.02,153.68,154.02,39488.0,146.869,147.0218,146.6972,147.0218,39488.0
2024-03-20 15:25:00,154.12,154.4,154.11,154.28,23596.0,147.1172,147.3845,147.1077,147.2699,23596.0
2024-03-20 15:30:00,154.23,154.54,154.15,154.39,23899.0,147.2222,147.5181,147.1459,147.3749,23899.0
2024-03-20 15:35:00,154.45,154.45,153.84,154.12,19651.0,147.4322,147.4322,146.8499,147.1172,19651.0
2024-03-20 15:40:00,154.1,154.37,153.97,154.34,59080.0,147.0981,147.3559,146.974,147.3272,59080.0
2024-03-20 15:45:00,154.36,154.49,153.74,153.77,38920.0,147.3463,147.4704,146.7545,146.7831,38920.0
2024-03-20 15:50:00,153.78,153.93,153.6,153.71,58973.0,146.7927,146.9358,146.6208,146.7258,58973.0
2024-03-20 15:55:00,153.75,154.03,153.69,153.82,90854.0,146.764,147.0313,146.7068,146.8308,90854.0
2024-03-21 09:30:00,154.62,156.26,154.61,156.21,46612.0,147.5945,149.16,147.5849,149.1122,46612.0
2024-03-21 09:35:00,156.29,156.78,156.18,156.58,37416.0,149.1886,149.6564,149.0836,149.4654,37416.0
2024-03-21 09:40:00,156.84,157.68,156.75,157.31,56285.0,149.7136,150.5155,149.6277,150.1623,56285.0
2024-03-21 09:45:00,157.31,157.47,156.8,157.11,19718.0,150.1623,150.315,149.6754,149.9714,19718.0
2024-03-21 09:50:00,157.17,157.3,156.66,156.79,26380.0,150.0286,150.1527,149.5418,149.6659,26380.0
2024-03-21 09:55:00,156.78,157.09,156.46,156.77,17735.0,149.6564,149.9523,149.3509,149.6468,17735.0
2024-03-21 10:00:00,156.9,157.01,156.69,156.92,13604.0,149.7709,149.8759,149.5704,149.79,13604.0
2024-03-21 10:05:00,156.84,156.95,156.5,156.62,13081.0,149.7136,149.8186,149.3891,149.5036,13081.0
2024-03-21 10:10:00,156.61,156.61,156.32,156.42,11001.0,149.4941,149.4941,149.2173,149.3127,11001.0
2024-03-21 10:15:00,156.34,156.51,156.19,156.43,20809.0,149.2363,149.3986,149.0932,149.3223,20809.0
2024-03-21 10:20:00,156.44,156.46,155.92,155.92,7994.0,149.3318,149.3509,148.8354,148.8354,7994.0
2024-03-21 10:25:00,155.99,156.27,155.93,156.1,13096.0,148.9022,149.1695,148.845,149.0072,13096.0
2024-03-21 10:30:00,156.13,156.63,156.05,156.15,23255.0,149.0359,149.5132,148.9595,149.055,23255.0
2024-03-21 10:35:00,156.21,156.61,156.1,156.61,31188.0,149.1122,149.4941,149.0072,149.4941,31188.0
2024-03-21 10:40:00,156.61,157.13,156.47,156.94,15764.0,149.4941,149.9904,149.3604,149.8091,15764.0
2024-03-21 10:45:00,156.97,157.07,156.73,156.84,7728.0,149.8377,149.9332,149.6086,149.7136,7728.0
2024-03-21 10:50:00,156.87,157.06,156.84,157.02,11851.0,149.7423,149.9236,149.7136,149.8854,11851.0
2024-03-21 10:55:00,157.06,157.14,156.89,157.09,23246.0,149.9236,150.0,149.7614,149.9523,23246.0
2024-03-21 11:00:00,157.13,157.14,156.7,156.77,7612.0,149.9904,150.0,149.58,149.6468,7612.0
2024-03-21 11:05:00,156.75,157.0,156.69,156.88,16878.0,149.6277,149.8664,149.5704,149.7518,16878.0
2024-03-21 11:10:00,156.91,157.05,156.9,156.92,8683.0,149.7804,149.9141,149.7709,149.79,8683.0
2024-03-21 11:15:00,157.0,157.24,156.92,156.92,14370.0,149.8664,150.0954,149.79,149.79,14370.0
2024-03-21 11:20:00,156.95,157.02,156.79,156.84,6472.0,149.8186,149.8854,149.6659,149.7136,6472.0
2024-03-21 11:25:00,156.84,156.99,156.72,156.95,13758.0,149.7136,149.8568,149.5991,149.8186,13758.0
2024-03-21 11:30:00,156.94,157.02,156.86,156.97,9524.0,149.8091,149.8854,149.7327,149.8377,9524.0
2024-03-21 11:35:00,157.03,157.04,156.88,156.99,5088.0,149.895,149.9045,149.7518,149.8568,5088.0
2024-03-21 11:40:00,156.98,157.0,156.8,156.8,5777.0,149.8473,149.8664,149.6754,149.6754,5777.0
2024-03-21 11:45:00,156.8,156.97,156.71,156.85,16972.0,149.6754,149.8377,149.5895,149.7232,16972.0
2024-03-21 11:50:00,156.8,157.04,156.78,156.97,3958.0,149.6754,149.9045,149.6564,149.8377,3958.0
2024-03-21 11:55:00,156.99,157.32,156.99,157.23,12200.0,149.8568,150.1718,149.8568,150.0859,12200.0
2024-03-21 12:00:00,157.2,157.25,157.12,157.24,14764.0,150.0573,150.105,149.9809,150.0954,14764.0
2024-03-21 12:05:00,157.26,157.35,157.16,157.16,12481.0,150.1145,150.2005,150.0191,150.0191,12481.0
2024-03-21 12:10:00,157.09,157.18,157.07,157.1,10199.0,149.9523,150.0382,149.9332,149.9618,10199.0
2024-03-21 12:15:00,157.08,157.17,156.99,157.09,24822.0,149.9427,150.0286,149.8568,149.9523,24822.0
2024-03-21 12:20:00,157.08,157.1,156.78,156.84,121022.0,149.9427,149.9618,149.6564,149.7136,121022.0
2024-03-21 12:25:00,156.84,157.03,156.81,156.92,12013.0,149.7136,149.895,149.685,149.79,12013.0
2024-03-21 12:30:00,156.92,157.0,156.55,156.78,28445.0,149.79,149.8664,149.4368,149.6564,28445.0
2024-03-21 12:35:00,156.72,156.85,156.49,156.75,5436.0,149.5991,149.7232,149.3795,149.6277,5436.0
2024-03-21 12:40:00,156.68,156.92,156.68,156.71,5635.0,149.5609,149.79,149.5609,149.5895,5635.0
2024-03-21 12:45:00,156.65,157.04,156.65,157.01,16502.0,149.5323,149.9045,149.5323,149.8759,16502.0
2024-03-21 12:50:00,157.07,157.32,157.02,157.09,6217.0,149.9332,150.1718,149.8854,149.9523,6217.0
2024-03-21 12:55:00,157.08,157.2,157.07,157.15,8666.0,149.9427,150.0573,149.9332,150.0095,8666.0
2024-03-21 13:00:00,157.18,157.27,157.0,157.14,11660.0,150.0382,150.1241,149.8664,150.0,11660.0
2024-03-21 13:05:00,157.17,157.22,157.11,157.15,4693.0,150.0286,150.0764,149.9714,150.0095,4693.0
2024-03-21 13:10:00,157.19,157.29,157.12,157.22,7061.0,150.0477,150.1432,149.9809,150.0764,7061.0
2024-03-21 13:15:00,157.22,157.27,157.17,157.21,10736.0,150.0764,150.1241,150.0286,150.0668,10736.0
2024-03-21 13:20:00,157.2,157.26,157.15,157.19,14254.0,150.0573,150.1145,150.0095,150.0477,14254.0
2024-03-21 13:25:00,157.23,157.23,157.08,157.09,8578.0,150.0859,150.0859,149.9427,149.9523,8578.0
2024-03-21 13:30:00,157.13,157.17,156.96,156.98,4381.0,149.9904,150.0286,149.8282,149.8473,4381.0
2024-03-21 13:35:00,156.96,157.2,156.88,157.2,25910.0,149.8282,150.0573,149.7518,150.0573,25910.0
2024-03-21 13:40:00,157.16,157.22,156.98,157.16,8488.0,150.0191,150.0764,149.8473,150.0191,8488.0
2024-03-21 13:45:00,157.09,157.14,156.99,156.99,3305.0,149.9523,150.0,149.8568,149.8568,3305.0
2024-03-21 13:50:00,157.0,157.12,156.8,156.8,6541.0,149.8664,149.9809,149.6754,149.6754,6541.0
2024-03-21 13:55:00,156.86,157.06,156.86,156.92,16842.0,149.7327,149.9236,149.7327,149.79,16842.0
2024-03-21 14:00:00,156.93,157.02,156.84,156.85,8533.0,149.7995,149.8854,149.7136,149.7232,8533.0
2024-03-21 14:05:00,156.93,157.1,156.86,157.03,6754.0,149.7995,149.9618,149.7327,149.895,6754.0
2024-03-21 14:10:00,157.0,157.19,156.96,156.96,7240.0,149.8664,150.0477,149.8282,149.8282,7240.0
2024-03-21 14:15:00,156.92,156.97,156.58,156.61,14098.0,149.79,149.8377,149.4654,149.4941,14098.0
2024-03-21 14:20:00,156.59,157.0,156.56,156.99,18017.0,149.475,149.8664,149.4463,149.8568,18017.0
2024-03-21 14:25:00,156.95,157.18,156.95,157.1,11753.0,149.8186,150.0382,149.8186,149.9618,11753.0
2024-03-21 14:30:00,157.05,157.22,157.05,157.13,3236.0,149.9141,150.0764,149.9141,149.9904,3236.0
2024-03-21 14:35:00,157.08,157.28,157.01,157.02,12171.0,149.9427,150.1336,149.8759,149.8854,12171.0
2024-03-21 14:40:00,157.06,157.3,157.06,157.19,4766.0,149.9236,150.1527,149.9236,150.0477,4766.0
2024-03-21 14:45:00,157.26,157.31,157.13,157.16,10394.0,150.1145,150.1623,149.9904,150.0191,10394.0
2024-03-21 14:50:00,157.21,157.39,157.16,157.38,3029.0,150.0668,150.2386,150.0191,150.2291,3029.0
2024-03-21 14:55:00,157.35,157.45,157.34,157.45,6851.0,150.2005,150.2959,150.1909,150.2959,6851.0
2024-03-21 15:00:00,157.44,157.72,157.39,157.71,11399.0,150.2864,150.5536,150.2386,150.5441,11399.0
2024-03-21 15:05:00,157.73,157.9,157.69,157.74,8017.0,150.5632,150.7255,150.525,150.5727,8017.0
2024-03-21 15:10:00,157.78,157.82,157.71,157.75,9309.0,150.6109,150.6491,150.5441,150.5823,9309.0
2024-03-21 15:15:00,157.77,157.94,157.77,157.92,12482.0,150.6014,150.7636,150.6014,150.7446,12482.0
2024-03-21 15:20:00,157.94,157.98,157.83,157.85,13125.0,150.7636,150.8018,150.6586,150.6777,13125.0
2024-03-21 15:25:00,157.88,158.11,157.87,158.08,13432.0,150.7064,150.9259,150.6968,150.8973,13432.0
2024-03-21 15:30:00,158.11,158.24,158.04,158.21,18515.0,150.9259,151.05,150.8591,151.0214,18515.0
2024-03-21 15:35:00,158.22,158.29,158.1,158.22,26908.0,151.0309,151.0977,150.9164,151.0309,26908.0
2024-03-21 15:40:00,158.22,158.46,158.02,158.44,40020.0,151.0309,151.26,150.84,151.2409,40020.0
2024-03-21 15:45:00,158.42,158.44,158.11,158.28,50697.0,151.2218,151.2409,150.9259,151.0882,50697.0
2024-03-21 15:50:00,158.28,158.32,157.82,158.06,61209.0,151.0882,151.1264,150.6491,150.8782,61209.0
2024-03-21 15:55:00,158.09,158.23,157.77,157.81,177898.0,150.9068,151.0405,150.6014,150.6396,177898.0
2024-03-22 09:30:00,158.2,158.8,157.56,157.56,12652.0,151.0118,151.5846,150.4009,150.4009,12652.0
2024-03-22 09:35:00,157.66,157.76,157.36,157.64,8207.0,150.4964,150.5918,150.21,150.4773,8207.0
2024-03-22 09:40:00,157.6,157.67,157.18,157.34,9890.0,150.4391,150.5059,150.0382,150.1909,9890.0
2024-03-22 09:45:00,157.34,157.35,156.6,156.72,10508.0,150.1909,150.2005,149.4845,149.5991,10508.0
2024-03-22 09:50:00,156.63,156.79,156.42,156.63,6059.0,149.5132,149.6659,149.3127,149.5132,6059.0
2024-03-22 09:55:00,156.55,156.64,156.39,156.49,7196.0,149.4368,149.5227,149.2841,149.3795,7196.0
2024-03-22 10:00:00,156.61,156.62,156.4,156.45,39369.0,149.4941,149.5036,149.2936,149.3413,39369.0
2024-03-22 10:05:00,156.52,156.92,156.41,156.7,14192.0,149.4082,149.79,149.3032,149.58,14192.0
2024-03-22 10:10:00,156.76,156.76,156.47,156.5,7610.0,149.6373,149.6373,149.3604,149.3891,7610.0
2024-03-22 10:15:00,156.48,156.64,156.43,156.5,11287.0,149.37,149.5227,149.3223,149.3891,11287.0
2024-03-22 10:20:00,156.57,156.7,156.42,156.44,6014.0,149.4559,149.58,149.3127,149.3318,6014.0
2024-03-22 10:25:00,156.44,156.54,156.22,156.29,14349.0,149.3318,149.4273,149.1218,149.1886,14349.0
2024-03-22 10:30:00,156.31,156.34,156.11,156.22,6212.0,149.2077,149.2363,149.0168,149.1218,6212.0
2024-03-22 10:35:00,156.27,156.51,156.23,156.42,6320.0,149.1695,149.3986,149.1313,149.3127,6320.0
2024-03-22 10:40:00,156.47,156.52,156.18,156.18,5021.0,149.3604,149.4082,149.0836,149.0836,5021.0
2024-03-22 10:45:00,156.19,156.43,156.16,156.24,4796.0,149.0932,149.3223,149.0645,149.1409,4796.0
2024-03-22 10:50:00,156.25,156.38,156.22,156.34,7046.0,149.1504,149.2745,149.1218,149.2363,7046.0
2024-03-22 10:55:00,156.33,156.38,156.23,156.33,5341.0,149.2268,149.2745,149.1313,149.2268,5341.0
2024-03-22 11:00:00,156.34,156.52,156.3,156.41,3991.0,149.2363,149.4082,149.1982,149.3032,3991.0
2024-03-22 11:05:00,156.43,156.72,156.35,156.65,17585.0,149.3223,149.5991,149.2459,149.5323,17585.0
2024-03-22 11:10:00,156.59,156.76,156.59,156.75,5430.0,149.475,149.6373,149.475,149.6277,5430.0
2024-03-22 11:15:00,156.68,156.75,156.57,156.71,8817.0,149.5609,149.6277,149.4559,149.5895,8817.0
2024-03-22 11:20:00,156.75,156.84,156.67,156.78,4157.0,149.6277,149.7136,149.5513,149.6564,4157.0
2024-03-22 11:25:00,156.81,157.05,156.81,157.0,7877.0,149.685,149.9141,149.685,149.8664,7877.0
2024-03-22 11:30:00,157.0,157.02,156.88,156.98,7470.0,149.8664,149.8854,149.7518,149.8473,7470.0
2024-03-22 11:35:00,156.99,157.02,156.82,156.87,12369.0,149.8568,149.8854,149.6945,149.7423,12369.0
2024-03-22 11:40:00,156.93,156.93,156.73,156.77,3179.0,149.7995,149.7995,149.6086,149.6468,3179.0
2024-03-22 11:45:00,156.72,156.78,156.63,156.63,5832.0,149.5991,149.6564,149.5132,149.5132,5832.0
2024-03-22 11:50:00,156.62,156.62,156.45,156.55,9069.0,149.5036,149.5036,149.3413,149.4368,9069.0
2024-03-22 11:55:00,156.53,156.73,156.51,156.61,10221.0,149.4177,149.6086,149.3986,149.4941,10221.0
2024-03-22 12:00:00,156.59,156.6,156.37,156.47,16295.0,149.475,149.4845,149.265,149.3604,16295.0
2024-03-22 12:05:00,156.49,156.64,156.28,156.33,8216.0,149.3795,149.5227,149.1791,149.2268,8216.0
2024-03-22 12:10:00,156.31,156.42,156.31,156.42,2043.0,149.2077,149.3127,149.2077,149.3127,2043.0
2024-03-22 12:15:00,156.38,156.45,156.28,156.3,5504.0,149.2745,149.3413,149.1791,149.1982,5504.0
2024-03-22 12:20:00,156.28,156.31,156.05,156.3,5555.0,149.1791,149.2077,148.9595,149.1982,5555.0
2024-03-22 12:25:00,156.28,156.34,156.16,156.29,15190.0,149.1791,149.2363,149.0645,149.1886,15190.0
2024-03-22 12:30:00,156.21,156.25,155.92,155.94,13872.0,149.1122,149.1504,148.8354,148.8545,13872.0
2024-03-22 12:35:00,155.93,156.04,155.86,156.04,5846.0,148.845,148.95,148.7782,148.95,5846.0
2024-03-22 12:40:00,156.06,156.19,156.03,156.18,6700.0,148.9691,149.0932,148.9404,149.0836,6700.0
2024-03-22 12:45:00,156.17,156.29,156.16,156.16,5213.0,149.0741,149.1886,149.0645,149.0645,5213.0
2024-03-22 12:50:00,156.2,156.2,156.05,156.11,2400.0,149.1027,149.1027,148.9595,149.0168,2400.0
2024-03-22 12:55:00,156.08,156.19,156.06,156.19,4497.0,148.9882,149.0932,148.9691,149.0932,4497.0
2024-03-22 13:00:00,156.19,156.34,156.16,156.16,9897.0,149.0932,149.2363,149.0645,149.0645,9897.0
2024-03-22 13:05:00,156.17,156.21,155.96,155.96,16507.0,149.0741,149.1122,148.8736,148.8736,16507.0
2024-03-22 13:10:00,155.99,156.01,155.78,155.81,11074.0,148.9022,148.9213,148.7018,148.7304,11074.0
2024-03-22 13:15:00,155.84,156.18,155.84,156.18,8391.0,148.7591,149.0836,148.7591,149.0836,8391.0
2024-03-22 13:20:00,156.19,156.27,156.14,156.17,3840.0,149.0932,149.1695,149.0454,149.0741,3840.0
2024-03-22 13:25:00,156.17,156.2,156.0,156.0,4056.0,149.0741,149.1027,148.9118,148.9118,4056.0
2024-03-22 13:30:00,156.0,156.05,155.93,155.98,5736.0,148.9118,148.9595,148.845,148.8927,5736.0
2024-03-22 13:35:00,155.99,156.06,155.95,155.99,3648.0,148.9022,148.9691,148.8641,148.9022,3648.0
2024-03-22 13:40:00,156.03,156.03,155.87,155.87,4060.0,148.9404,148.9404,148.7877,148.7877,4060.0
2024-03-22 13:45:00,155.9,156.07,155.87,156.03,5570.0,148.8163,148.9786,148.7877,148.9404,5570.0
2024-03-22 13:50:00,155.94,156.11,155.9,156.11,7385.0,148.8545,149.0168,148.8163,149.0168,7385.0
2024-03-22 13:55:00,156.11,156.14,155.98,156.02,5911.0,149.0168,149.0454,148.8927,148.9309,5911.0
2024-03-22 14:00:00,156.01,156.09,155.96,156.07,5362.0,148.9213,148.9977,148.8736,148.9786,5362.0
2024-03-22 14:05:00,156.06,156.1,155.98,156.06,5758.0,148.9691,149.0072,148.8927,148.9691,5758.0
2024-03-22 14:10:00,156.1,156.16,156.06,156.08,6853.0,149.0072,149.0645,148.9691,148.9882,6853.0
2024-03-22 14:15:00,156.11,156.17,156.04,156.17,5348.0,149.0168,149.0741,148.95,149.0741,5348.0
2024-03-22 14:20:00,156.16,156.2,156.06,156.09,6772.0,149.0645,149.1027,148.9691,148.9977,6772.0
2024-03-22 14:25:00,156.06,156.12,155.99,156.12,3610.0,148.9691,149.0263,148.9022,149.0263,3610.0
2024-03-22 14:30:00,156.11,156.12,155.91,155.93,5901.0,149.0168,149.0263,148.8259,148.845,5901.0
2024-03-22 14:35:00,155.91,156.18,155.87,156.13,9497.0,148.8259,149.0836,148.7877,149.0359,9497.0
2024-03-22 14:40:00,156.11,156.11,156.02,156.11,5034.0,149.0168,149.0168,148.9309,149.0168,5034.0
2024-03-22 14:45:00,156.12,156.29,156.01,156.21,5138.0,149.0263,149.1886,148.9213,149.1122,5138.0
2024-03-22 14:50:00,156.19,156.38,156.18,156.34,6065.0,149.0932,149.2745,149.0836,149.2363,6065.0
2024-03-22 14:55:00,156.33,156.33,156.18,156.32,8507.0,149.2268,149.2268,149.0836,149.2173,8507.0
2024-03-22 15:00:00,156.33,156.33,156.15,156.15,4481.0,149.2268,149.2268,149.055,149.055,4481.0
2024-03-22 15:05:00,156.17,156.27,156.17,156.19,4115.0,149.0741,149.1695,149.0741,149.0932,4115.0
2024-03-22 15:10:00,156.2,156.23,155.98,155.98,11463.0,149.1027,149.1313,148.8927,148.8927,11463.0
2024-03-22 15:15:00,155.95,156.0,155.7,155.88,9516.0,148.8641,148.9118,148.6254,148.7972,9516.0
2024-03-22 15:20:00,155.84,155.92,155.82,155.92,4415.0,148.7591,148.8354,148.74,148.8354,4415.0
2024-03-22 15:25:00,155.94,156.03,155.87,156.03,13654.0,148.8545,148.9404,148.7877,148.9404,13654.0
2024-03-22 15:30:00,156.05,156.13,155.93,155.94,11137.0,148.9595,149.0359,148.845,148.8545,11137.0
2024-03-22 15:35:00,155.93,155.96,155.83,155.93,11478.0,148.845,148.8736,148.7495,148.845,11478.0
2024-03-22 15:40:00,155.96,156.11,155.96,156.05,8964.0,148.8736,149.0168,148.8736,148.9595,8964.0
2024-03-22 15:45:00,156.05,156.24,156.01,156.24,19329.0,148.9595,149.1409,148.9213,149.1409,19329.0
2024-03-22 15:50:00,156.25,156.31,156.08,156.13,27016.0,149.1504,149.2077,148.9882,149.0359,27016.0
2024-03-22 15:55:00,156.12,156.16,155.5,155.51,97060.0,149.0263,149.0645,148.4345,148.4441,97060.0
2024-03-25 09:30:00,156.16,156.47,155.47,156.44,15395.0,149.0645,149.3604,148.4059,149.3318,15395.0
2024-03-25 09:35:00,156.24,157.03,156.24,156.98,3027.0,149.1409,149.895,149.1409,149.8473,3027.0
2024-03-25 09:40:00,156.95,157.18,156.89,157.07,5830.0,149.8186,150.0382,149.7614,149.9332,5830.0
2024-03-25 09:45:00,156.96,156.96,155.83,156.01,6785.0,149.8282,149.8282,148.7495,148.9213,6785.0
2024-03-25 09:50:00,155.9,156.22,155.86,156.08,1442.0,148.8163,149.1218,148.7782,148.9882,1442.0
2024-03-25 09:55:00,156.01,156.09,155.94,156.07,3241.0,148.9213,148.9977,148.8545,148.9786,3241.0
2024-03-25 10:00:00,155.94,156.28,155.86,156.19,12428.0,148.8545,149.1791,148.7782,149.0932,12428.0
2024-03-25 10:05:00,156.18,156.2,156.0,156.08,4422.0,149.0836,149.1027,148.9118,148.9882,4422.0
2024-03-25 10:10:00,156.08,156.09,155.83,156.04,3462.0,148.9882,148.9977,148.7495,148.95,3462.0
2024-03-25 10:15:00,155.98,156.37,155.9,156.05,12647.0,148.8927,149.265,148.8163,148.9595,12647.0
2024-03-25 10:20:00,156.0,156.27,155.92,156.17,19017.0,148.9118,149.1695,148.8354,149.0741,19017.0
2024-03-25 10:25:00,156.17,156.47,156.1,156.24,13556.0,149.0741,149.3604,149.0072,149.1409,13556.0
2024-03-25 10:30:00,156.25,156.3,156.05,156.2,15313.0,149.1504,149.1982,148.9595,149.1027,15313.0
2024-03-25 10:35:00,156.19,156.26,155.99,156.0,7561.0,149.0932,149.16,148.9022,148.9118,7561.0
2024-03-25 10:40:00,156.06,156.08,155.93,155.96,10051.0,148.9691,148.9882,148.845,148.8736,10051.0
2024-03-25 10:45:00,156.0,156.16,155.95,156.16,10180.0,148.9118,149.0645,148.8641,149.0645,10180.0
2024-03-25 10:50:00,156.13,156.24,156.07,156.17,2336.0,149.0359,149.1409,148.9786,149.0741,2336.0
2024-03-25 10:55:00,156.18,156.29,156.18,156.29,7552.0,149.0836,149.1886,149.0836,149.1886,7552.0
2024-03-25 11:00:00,156.34,156.34,156.2,156.28,23254.0,149.2363,149.2363,149.1027,149.1791,23254.0
2024-03-25 11:05:00,156.29,156.29,156.08,156.08,3674.0,149.1886,149.1886,148.9882,148.9882,3674.0
2024-03-25 11:10:00,156.11,156.11,155.84,156.01,5333.0,149.0168,149.0168,148.7591,148.9213,5333.0
2024-03-25 11:15:00,155.94,156.05,155.92,156.0,2609.0,148.8545,148.9595,148.8354,148.9118,2609.0
2024-03-25 11:20:00,156.01,156.05,155.87,155.9,2441.0,148.9213,148.9595,148.7877,148.8163,2441.0
2024-03-25 11:25:00,155.88,155.89,155.81,155.82,2120.0,148.7972,148.8068,148.7304,148.74,2120.0
2024-03-25 11:30:00,155.75,155.87,155.66,155.87,3205.0,148.6732,148.7877,148.5872,148.7877,3205.0
2024-03-25 11:35:00,155.85,155.9,155.77,155.86,2169.0,148.7686,148.8163,148.6922,148.7782,2169.0
2024-03-25 11:40:00,155.77,155.83,155.7,155.77,2527.0,148.6922,148.7495,148.6254,148.6922,2527.0
2024-03-25 11:45:00,155.73,155.73,155.53,155.56,6547.0,148.6541,148.6541,148.4631,148.4918,6547.0
2024-03-25 11:50:00,155.5,155.63,155.5,155.54,5704.0,148.4345,148.5586,148.4345,148.4727,5704.0
2024-03-25 11:55:00,155.57,155.63,155.52,155.58,6925.0,148.5013,148.5586,148.4536,148.5109,6925.0
2024-03-25 12:00:00,155.57,155.63,155.5,155.62,4603.0,148.5013,148.5586,148.4345,148.5491,4603.0
2024-03-25 12:05:00,155.61,155.61,155.48,155.53,9184.0,148.5395,148.5395,148.4154,148.4631,9184.0
2024-03-25 12:10:00,155.54,155.6,155.45,155.47,2647.0,148.4727,148.53,148.3868,148.4059,2647.0
2024-03-25 12:15:00,155.47,155.57,155.37,155.41,2700.0,148.4059,148.5013,148.3104,148.3486,2700.0
2024-03-25 12:20:00,155.33,155.58,155.32,155.58,4178.0,148.2722,148.5109,148.2627,148.5109,4178.0
2024-03-25 12:25:00,155.57,155.57,155.46,155.57,2537.0,148.5013,148.5013,148.3963,148.5013,2537.0
2024-03-25 12:30:00,155.56,155.56,155.47,155.54,4436.0,148.4918,148.4918,148.4059,148.4727,4436.0
2024-03-25 12:35:00,155.56,155.59,155.52,155.57,1606.0,148.4918,148.5204,148.4536,148.5013,1606.0
2024-03-25 12:40:00,155.59,155.67,155.41,155.43,4780.0,148.5204,148.5968,148.3486,148.3677,4780.0
2024-03-25 12:45:00,155.45,155.56,155.44,155.45,3113.0,148.3868,148.4918,148.3772,148.3868,3113.0
2024-03-25 12:50:00,155.42,155.42,155.24,155.24,1852.0,148.3581,148.3581,148.1863,148.1863,1852.0
2024-03-25 12:55:00,155.25,155.35,155.21,155.3,5788.0,148.1959,148.2913,148.1577,148.2436,5788.0
2024-03-25 13:00:00,155.29,155.33,155.19,155.33,3084.0,148.2341,148.2722,148.1386,148.2722,3084.0
2024-03-25 13:05:00,155.27,155.36,155.23,155.3,1847.0,148.215,148.3009,148.1768,148.2436,1847.0
2024-03-25 13:10:00,155.35,155.35,155.23,155.32,1476.0,148.2913,148.2913,148.1768,148.2627,1476.0
2024-03-25 13:15:00,155.16,155.17,154.81,154.9,9354.0,148.11,148.1195,147.7759,147.8618,9354.0
2024-03-25 13:20:00,154.93,154.93,154.71,154.75,1300.0,147.8904,147.8904,147.6804,147.7186,1300.0
2024-03-25 13:25:00,154.72,154.98,154.71,154.82,4367.0,147.69,147.9381,147.6804,147.7854,4367.0
2024-03-25 13:30:00,154.79,154.98,154.75,154.93,2335.0,147.7568,147.9381,147.7186,147.8904,2335.0
2024-03-25 13:35:00,154.91,154.96,154.88,154.89,3643.0,147.8713,147.919,147.8427,147.8522,3643.0
2024-03-25 13:40:00,154.86,154.87,154.75,154.84,2081.0,147.8236,147.8331,147.7186,147.8045,2081.0
2024-03-25 13:45:00,154.86,154.92,154.81,154.81,6237.0,147.8236,147.8809,147.7759,147.7759,6237.0
2024-03-25 13:50:00,154.84,154.9,154.79,154.85,3750.0,147.8045,147.8618,147.7568,147.814,3750.0
2024-03-25 13:55:00,154.89,154.98,154.88,154.97,4122.0,147.8522,147.9381,147.8427,147.9286,4122.0
2024-03-25 14:00:00,155.0,155.02,154.89,154.95,3371.0,147.9572,147.9763,147.8522,147.9095,3371.0
2024-03-25 14:05:00,154.96,155.03,154.93,154.97,12846.0,147.919,147.9859,147.8904,147.9286,12846.0
2024-03-25 14:10:00,155.0,155.12,154.98,155.12,5252.0,147.9572,148.0718,147.9381,148.0718,5252.0
2024-03-25 14:15:00,155.1,155.2,155.06,155.2,5597.0,148.0527,148.1481,148.0145,148.1481,5597.0
2024-03-25 14:20:00,155.19,155.36,155.19,155.36,3873.0,148.1386,148.3009,148.1386,148.3009,3873.0
2024-03-25 14:25:00,155.4,155.46,155.35,155.43,3008.0,148.3391,148.3963,148.2913,148.3677,3008.0
2024-03-25 14:30:00,155.44,155.44,155.37,155.39,3083.0,148.3772,148.3772,148.3104,148.3295,3083.0
2024-03-25 14:35:00,155.4,155.43,155.2,155.28,8183.0,148.3391,148.3677,148.1481,148.2245,8183.0
2024-03-25 14:40:00,155.25,155.26,154.96,154.96,6114.0,148.1959,148.2054,147.919,147.919,6114.0
2024-03-25 14:45:00,154.92,155.0,154.9,154.9,4202.0,147.8809,147.9572,147.8618,147.8618,4202.0
2024-03-25 14:50:00,154.95,155.03,154.9,155.03,6353.0,147.9095,147.9859,147.8618,147.9859,6353.0
2024-03-25 14:55:00,155.08,155.08,154.95,154.98,5079.0,148.0336,148.0336,147.9095,147.9381,5079.0
2024-03-25 15:00:00,154.94,154.98,154.87,154.87,12264.0,147.9,147.9381,147.8331,147.8331,12264.0
2024-03-25 15:05:00,154.85,154.87,154.75,154.78,7102.0,147.814,147.8331,147.7186,147.7472,7102.0
2024-03-25 15:10:00,154.77,154.85,154.73,154.74,4768.0,147.7377,147.814,147.6995,147.709,4768.0
2024-03-25 15:15:00,154.75,154.82,154.66,154.72,7184.0,147.7186,147.7854,147.6327,147.69,7184.0
2024-03-25 15:20:00,154.75,154.77,154.5,154.6,5981.0,147.7186,147.7377,147.4799,147.5754,5981.0
2024-03-25 15:25:00,154.52,154.66,154.49,154.66,4825.0,147.499,147.6327,147.4704,147.6327,4825.0
2024-03-25 15:30:00,154.68,154.78,154.58,154.67,6439.0,147.6518,147.7472,147.5563,147.6422,6439.0
2024-03-25 15:35:00,154.73,154.8,154.63,154.8,10673.0,147.6995,147.7663,147.604,147.7663,10673.0
2024-03-25 15:40:00,154.84,154.88,154.68,154.69,10852.0,147.8045,147.8427,147.6518,147.6613,10852.0
2024-03-25 15:45:00,154.63,154.75,154.54,154.71,14797.0,147.604,147.7186,147.5181,147.6804,14797.0
2024-03-25 15:50:00,154.76,154.81,154.51,154.79,15889.0,147.7281,147.7759,147.4895,147.7568,15889.0
2024-03-25 15:55:00,154.81,155.11,154.75,155.07,67790.0,147.7759,148.0622,147.7186,148.024,67790.0
2024-03-26 09:30:00,155.14,156.37,155.06,155.88,14766.0,148.0909,149.265,148.0145,148.7972,14766.0
2024-03-26 09:35:00,155.88,155.88,155.29,155.84,8321.0,148.7972,148.7972,148.2341,148.7591,8321.0
2024-03-26 09:40:00,155.7,155.76,155.56,155.75,2717.0,148.6254,148.6827,148.4918,148.6732,2717.0
2024-03-26 09:45:00,155.73,155.89,155.69,155.81,3461.0,148.6541,148.8068,148.6159,148.7304,3461.0
2024-03-26 09:50:00,155.88,155.97,155.72,155.97,3211.0,148.7972,148.8832,148.6445,148.8832,3211.0
2024-03-26 09:55:00,155.89,155.89,155.3,155.3,9272.0,148.8068,148.8068,148.2436,148.2436,9272.0
2024-03-26 10:00:00,155.46,155.46,155.11,155.2,9041.0,148.3963,148.3963,148.0622,148.1481,9041.0
2024-03-26 10:05:00,155.17,155.35,155.1,155.2,4619.0,148.1195,148.2913,148.0527,148.1481,4619.0
2024-03-26 10:10:00,155.21,155.4,155.17,155.17,4904.0,148.1577,148.3391,148.1195,148.1195,4904.0
2024-03-26 10:15:00,155.22,155.33,155.13,155.21,3121.0,148.1672,148.2722,148.0813,148.1577,3121.0
2024-03-26 10:20:00,155.17,155.39,155.1,155.36,3612.0,148.1195,148.3295,148.0527,148.3009,3612.0
2024-03-26 10:25:00,155.41,155.49,155.32,155.44,2235.0,148.3486,148.425,148.2627,148.3772,2235.0
2024-03-26 10:30:00,155.38,155.51,155.32,155.49,4473.0,148.32,148.4441,148.2627,148.425,4473.0
2024-03-26 10:35:00,155.44,155.6,155.34,155.59,3951.0,148.3772,148.53,148.2818,148.5204,3951.0
2024-03-26 10:40:00,155.6,155.6,155.34,155.44,5073.0,148.53,148.53,148.2818,148.3772,5073.0
2024-03-26 10:45:00,155.34,155.47,155.34,155.34,2282.0,148.2818,148.4059,148.2818,148.2818,2282.0
2024-03-26 10:50:00,155.39,155.5,155.33,155.44,1935.0,148.3295,148.4345,148.2722,148.3772,1935.0
2024-03-26 10:55:00,155.43,155.55,155.36,155.49,2760.0,148.3677,148.4822,148.3009,148.425,2760.0
2024-03-26 11:00:00,155.49,155.59,155.4,155.57,3088.0,148.425,148.5204,148.3391,148.5013,3088.0
2024-03-26 11:05:00,155.54,155.56,155.42,155.49,4030.0,148.4727,148.4918,148.3581,148.425,4030.0
2024-03-26 11:10:00,155.43,155.43,155.27,155.27,3967.0,148.3677,148.3677,148.215,148.215,3967.0
2024-03-26 11:15:00,155.27,155.34,155.13,155.17,2496.0,148.215,148.2818,148.0813,148.1195,2496.0
2024-03-26 11:20:00,155.2,155.21,155.02,155.02,5421.0,148.1481,148.1577,147.9763,147.9763,5421.0
2024-03-26 11:25:00,155.03,155.18,155.0,155.15,6731.0,147.9859,148.129,147.9572,148.1004,6731.0
2024-03-26 11:30:00,155.09,155.23,155.03,155.07,2879.0,148.0431,148.1768,147.9859,148.024,2879.0
2024-03-26 11:35:00,155.05,155.05,154.93,155.01,3636.0,148.005,148.005,147.8904,147.9668,3636.0
2024-03-26 11:40:00,155.0,155.01,154.82,154.97,4756.0,147.9572,147.9668,147.7854,147.9286,4756.0
2024-03-26 11:45:00,154.94,155.05,154.88,155.05,3439.0,147.9,148.005,147.8427,148.005,3439.0
2024-03-26 11:50:00,155.05,155.05,154.93,154.94,4272.0,148.005,148.005,147.8904,147.9,4272.0
2024-03-26 11:55:00,154.91,155.01,154.9,155.01,3519.0,147.8713,147.9668,147.8618,147.9668,3519.0
2024-03-26 12:00:00,154.95,154.99,154.74,154.81,3694.0,147.9095,147.9477,147.709,147.7759,3694.0
2024-03-26 12:05:00,154.82,154.86,154.75,154.84,3860.0,147.7854,147.8236,147.7186,147.8045,3860.0
2024-03-26 12:10:00,154.76,154.87,154.74,154.79,1971.0,147.7281,147.8331,147.709,147.7568,1971.0
2024-03-26 12:15:00,154.83,154.88,154.77,154.87,5517.0,147.795,147.8427,147.7377,147.8331,5517.0
2024-03-26 12:20:00,154.81,155.09,154.81,155.08,5064.0,147.7759,148.0431,147.7759,148.0336,5064.0
2024-03-26 12:25:00,155.11,155.19,155.02,155.1,6445.0,148.0622,148.1386,147.9763,148.0527,6445.0
2024-03-26 12:30:00,155.1,155.16,155.07,155.08,3535.0,148.0527,148.11,148.024,148.0336,3535.0
2024-03-26 12:35:00,155.1,155.2,155.04,155.2,6917.0,148.0527,148.1481,147.9954,148.1481,6917.0
2024-03-26 12:40:00,155.24,155.4,155.17,155.3,2286.0,148.1863,148.3391,148.1195,148.2436,2286.0
2024-03-26 12:45:00,155.31,155.52,155.29,155.52,12298.0,148.2531,148.4536,148.2341,148.4536,12298.0
2024-03-26 12:50:00,155.51,155.58,155.44,155.45,7569.0,148.4441,148.5109,148.3772,148.3868,7569.0
2024-03-26 12:55:00,155.44,155.5,155.41,155.42,2299.0,148.3772,148.4345,148.3486,148.3581,2299.0
2024-03-26 13:00:00,155.45,155.5,155.36,155.44,3136.0,148.3868,148.4345,148.3009,148.3772,3136.0
2024-03-26 13:05:00,155.44,155.52,155.39,155.52,3895.0,148.3772,148.4536,148.3295,148.4536,3895.0
2024-03-26 13:10:00,155.5,155.5,155.41,155.43,2312.0,148.4345,148.4345,148.3486,148.3677,2312.0
2024-03-26 13:15:00,155.5,155.52,155.32,155.32,2425.0,148.4345,148.4536,148.2627,148.2627,2425.0
2024-03-26 13:20:00,155.3,155.37,155.3,155.34,1556.0,148.2436,148.3104,148.2436,148.2818,1556.0
2024-03-26 13:25:00,155.37,155.45,155.28,155.32,5887.0,148.3104,148.3868,148.2245,148.2627,5887.0
2024-03-26 13:30:00,155.32,155.32,155.15,155.17,29878.0,148.2627,148.2627,148.1004,148.1195,29878.0
2024-03-26 13:35:00,155.18,155.3,155.09,155.09,4248.0,148.129,148.2436,148.0431,148.0431,4248.0
2024-03-26 13:40:00,155.1,155.29,155.1,155.29,2258.0,148.0527,148.2341,148.0527,148.2341,2258.0
2024-03-26 13:45:00,155.27,155.44,155.25,155.39,31641.0,148.215,148.3772,148.1959,148.3295,31641.0
2024-03-26 13:50:00,155.35,155.39,155.09,155.18,8271.0,148.2913,148.3295,148.0431,148.129,8271.0
2024-03-26 13:55:00,155.18,155.19,154.98,154.98,7367.0,148.129,148.1386,147.9381,147.9381,7367.0
2024-03-26 14:00:00,155.04,155.48,155.04,155.47,18411.0,147.9954,148.4154,147.9954,148.4059,18411.0
2024-03-26 14:05:00,155.51,155.54,155.4,155.53,7432.0,148.4441,148.4727,148.3391,148.4631,7432.0
2024-03-26 14:10:00,155.53,155.58,155.46,155.58,7459.0,148.4631,148.5109,148.3963,148.5109,7459.0
2024-03-26 14:15:00,155.63,155.73,155.6,155.73,10728.0,148.5586,148.6541,148.53,148.6541,10728.0
2024-03-26 14:20:00,155.73,155.76,155.35,155.39,21936.0,148.6541,148.6827,148.2913,148.3295,21936.0
2024-03-26 14:25:00,155.37,155.43,155.2,155.29,5731.0,148.3104,148.3677,148.1481,148.2341,5731.0
2024-03-26 14:30:00,155.33,155.39,155.24,155.35,4971.0,148.2722,148.3295,148.1863,148.2913,4971.0
2024-03-26 14:35:00,155.35,155.37,155.2,155.24,3442.0,148.2913,148.3104,148.1481,148.1863,3442.0
2024-03-26 14:40:00,155.22,155.43,155.18,155.22,6473.0,148.1672,148.3677,148.129,148.1672,6473.0
2024-03-26 14:45:00,155.23,155.3,155.08,155.28,11489.0,148.1768,148.2436,148.0336,148.2245,11489.0
2024-03-26 14:50:00,155.32,155.43,155.31,155.39,4032.0,148.2627,148.3677,148.2531,148.3295,4032.0
2024-03-26 14:55:00,155.37,155.44,155.32,155.33,3176.0,148.3104,148.3772,148.2627,148.2722,3176.0
2024-03-26 15:00:00,155.36,155.36,155.21,155.31,6031.0,148.3009,148.3009,148.1577,148.2531,6031.0
2024-03-26 15:05:00,155.29,155.31,155.23,155.31,4867.0,148.2341,148.2531,148.1768,148.2531,4867.0
2024-03-26 15:10:00,155.33,155.46,155.33,155.46,3384.0,148.2722,148.3963,148.2722,148.3963,3384.0
2024-03-26 15:15:00,155.48,155.48,155.28,155.32,6561.0,148.4154,148.4154,148.2245,148.2627,6561.0
2024-03-26 15:20:00,155.34,155.38,155.26,155.26,6577.0,148.2818,148.32,148.2054,148.2054,6577.0
2024-03-26 15:25:00,155.25,155.3,155.12,155.13,6204.0,148.1959,148.2436,148.0718,148.0813,6204.0
2024-03-26 15:30:00,155.11,155.17,154.85,155.01,14101.0,148.0622,148.1195,147.814,147.9668,14101.0
2024-03-26 15:35:00,154.98,155.16,154.95,155.14,5731.0,147.9381,148.11,147.9095,148.0909,5731.0
2024-03-26 15:40:00,155.13,155.22,155.06,155.08,9903.0,148.0813,148.1672,148.0145,148.0336,9903.0
2024-03-26 15:45:00,155.1,155.13,154.98,154.99,7485.0,148.0527,148.0813,147.9381,147.9477,7485.0
2024-03-26 15:50:00,154.97,155.19,154.83,155.19,19093.0,147.9286,148.1386,147.795,148.1386,19093.0
2024-03-26 15:55:00,155.2,155.28,154.94,155.01,81011.0,148.1481,148.2245,147.9,147.9668,81011.0
2024-03-27 09:30:00,155.97,156.7,155.51,156.42,13270.0,148.8832,149.58,148.4441,149.3127,13270.0
2024-03-27 09:35:00,156.51,157.27,156.24,157.04,5409.0,149.3986,150.1241,149.1409,149.9045,5409.0
2024-03-27 09:40:00,157.03,157.03,156.37,156.67,4749.0,149.895,149.895,149.265,149.5513,4749.0
2024-03-27 09:45:00,156.74,156.74,156.38,156.58,7944.0,149.6182,149.6182,149.2745,149.4654,7944.0
2024-03-27 09:50:00,156.61,156.69,156.33,156.65,3401.0,149.4941,149.5704,149.2268,149.5323,3401.0
2024-03-27 09:55:00,156.66,157.11,156.58,157.06,13007.0,149.5418,149.9714,149.4654,149.9236,13007.0
2024-03-27 10:00:00,157.0,157.09,156.77,156.92,32542.0,149.8664,149.9523,149.6468,149.79,32542.0
2024-03-27 10:05:00,156.9,157.07,156.63,157.0,12903.0,149.7709,149.9332,149.5132,149.8664,12903.0
2024-03-27 10:10:00,156.93,157.07,156.88,156.92,4158.0,149.7995,149.9332,149.7518,149.79,4158.0
2024-03-27 10:15:00,156.94,157.08,156.71,157.04,9987.0,149.8091,149.9427,149.5895,149.9045,9987.0
2024-03-27 10:20:00,157.05,157.05,156.55,156.8,3126.0,149.9141,149.9141,149.4368,149.6754,3126.0
2024-03-27 10:25:00,156.74,156.78,156.52,156.52,1992.0,149.6182,149.6564,149.4082,149.4082,1992.0
2024-03-27 10:30:00,156.47,156.84,156.47,156.64,3408.0,149.3604,149.7136,149.3604,149.5227,3408.0
2024-03-27 10:35:00,156.76,156.76,156.46,156.5,4483.0,149.6373,149.6373,149.3509,149.3891,4483.0
2024-03-27 10:40:00,156.52,156.72,156.52,156.58,6903.0,149.4082,149.5991,149.4082,149.4654,6903.0
2024-03-27 10:45:00,156.53,156.62,156.45,156.49,8512.0,149.4177,149.5036,149.3413,149.3795,8512.0
2024-03-27 10:50:00,156.49,156.5,156.27,156.37,5111.0,149.3795,149.3891,149.1695,149.265,5111.0
2024-03-27 10:55:00,156.37,156.47,156.25,156.44,6676.0,149.265,149.3604,149.1504,149.3318,6676.0
2024-03-27 11:00:00,156.36,156.47,156.28,156.45,4064.0,149.2554,149.3604,149.1791,149.3413,4064.0
2024-03-27 11:05:00,156.42,156.42,156.24,156.27,3725.0,149.3127,149.3127,149.1409,149.1695,3725.0
2024-03-27 11:10:00,156.25,156.37,156.2,156.31,4744.0,149.1504,149.265,149.1027,149.2077,4744.0
2024-03-27 11:15:00,156.31,156.48,156.25,156.45,5275.0,149.2077,149.37,149.1504,149.3413,5275.0
2024-03-27 11:20:00,156.5,156.54,156.35,156.54,6038.0,149.3891,149.4273,149.2459,149.4273,6038.0
2024-03-27 11:25:00,156.47,156.61,156.45,156.54,5101.0,149.3604,149.4941,149.3413,149.4273,5101.0
2024-03-27 11:30:00,156.55,156.57,156.5,156.51,7321.0,149.4368,149.4559,149.3891,149.3986,7321.0
2024-03-27 11:35:00,156.5,156.63,156.44,156.57,6403.0,149.3891,149.5132,149.3318,149.4559,6403.0
2024-03-27 11:40:00,156.56,156.57,156.43,156.5,6872.0,149.4463,149.4559,149.3223,149.3891,6872.0
2024-03-27 11:45:00,156.57,156.57,156.32,156.46,8198.0,149.4559,149.4559,149.2173,149.3509,8198.0
2024-03-27 11:50:00,156.41,156.44,156.31,156.4,4966.0,149.3032,149.3318,149.2077,149.2936,4966.0
2024-03-27 11:55:00,156.4,156.47,156.34,156.34,7025.0,149.2936,149.3604,149.2363,149.2363,7025.0
2024-03-27 12:00:00,156.33,156.35,156.12,156.12,5898.0,149.2268,149.2459,149.0263,149.0263,5898.0
2024-03-27 12:05:00,156.06,156.13,156.01,156.09,3855.0,148.9691,149.0359,148.9213,148.9977,3855.0
2024-03-27 12:10:00,156.08,156.18,156.02,156.1,7129.0,148.9882,149.0836,148.9309,149.0072,7129.0
2024-03-27 12:15:00,156.06,156.12,156.01,156.07,7805.0,148.9691,149.0263,148.9213,148.9786,7805.0
2024-03-27 12:20:00,156.09,156.22,156.03,156.13,7167.0,148.9977,149.1218,148.9404,149.0359,7167.0
2024-03-27 12:25:00,156.12,156.23,156.11,156.16,5852.0,149.0263,149.1313,149.0168,149.0645,5852.0
2024-03-27 12:30:00,156.15,156.41,156.14,156.41,5589.0,149.055,149.3032,149.0454,149.3032,5589.0
2024-03-27 12:35:00,156.36,156.37,156.25,156.33,5023.0,149.2554,149.265,149.1504,149.2268,5023.0
2024-03-27 12:40:00,156.33,156.58,156.32,156.52,3598.0,149.2268,149.4654,149.2173,149.4082,3598.0
2024-03-27 12:45:00,156.49,156.55,156.41,156.55,4690.0,149.3795,149.4368,149.3032,149.4368,4690.0
2024-03-27 12:50:00,156.54,156.67,156.51,156.66,2431.0,149.4273,149.5513,149.3986,149.5418,2431.0
2024-03-27 12:55:00,156.69,156.77,156.63,156.72,3028.0,149.5704,149.6468,149.5132,149.5991,3028.0
2024-03-27 13:00:00,156.72,156.8,156.68,156.74,2440.0,149.5991,149.6754,149.5609,149.6182,2440.0
2024-03-27 13:05:00,156.7,156.78,156.63,156.64,3474.0,149.58,149.6564,149.5132,149.5227,3474.0
2024-03-27 13:10:00,156.65,156.92,156.64,156.9,11281.0,149.5323,149.79,149.5227,149.7709,11281.0
2024-03-27 13:15:00,156.95,157.04,156.93,156.97,9119.0,149.8186,149.9045,149.7995,149.8377,9119.0
2024-03-27 13:20:00,156.97,157.17,156.97,157.15,7717.0,149.8377,150.0286,149.8377,150.0095,7717.0
2024-03-27 13:25:00,157.16,157.3,157.11,157.24,11672.0,150.0191,150.1527,149.9714,150.0954,11672.0
2024-03-27 13:30:00,157.29,157.33,157.04,157.11,20604.0,150.1432,150.1814,149.9045,149.9714,20604.0
2024-03-27 13:35:00,157.13,157.22,157.07,157.1,7645.0,149.9904,150.0764,149.9332,149.9618,7645.0
2024-03-27 13:40:00,157.03,157.11,156.97,157.08,5235.0,149.895,149.9714,149.8377,149.9427,5235.0
2024-03-27 13:45:00,157.08,157.24,157.07,157.19,6340.0,149.9427,150.0954,149.9332,150.0477,6340.0
2024-03-27 13:50:00,157.22,157.27,157.13,157.22,10950.0,150.0764,150.1241,149.9904,150.0764,10950.0
2024-03-27 13:55:00,157.17,157.19,157.07,157.18,4649.0,150.0286,150.0477,149.9332,150.0382,4649.0
2024-03-27 14:00:00,157.21,157.29,157.14,157.28,12231.0,150.0668,150.1432,150.0,150.1336,12231.0
2024-03-27 14:05:00,157.3,157.51,157.28,157.51,25115.0,150.1527,150.3532,150.1336,150.3532,25115.0
2024-03-27 14:10:00,157.52,157.58,157.41,157.57,7235.0,150.3627,150.42,150.2577,150.4105,7235.0
2024-03-27 14:15:00,157.53,157.63,157.45,157.48,16493.0,150.3723,150.4677,150.2959,150.3245,16493.0
2024-03-27 14:20:00,157.47,157.7,157.47,157.67,5779.0,150.315,150.5345,150.315,150.5059,5779.0
2024-03-27 14:25:00,157.66,157.79,157.64,157.74,7399.0,150.4964,150.6205,150.4773,150.5727,7399.0
2024-03-27 14:30:00,157.72,157.95,157.72,157.81,14513.0,150.5536,150.7732,150.5536,150.6396,14513.0
2024-03-27 14:35:00,157.75,157.86,157.71,157.75,8412.0,150.5823,150.6873,150.5441,150.5823,8412.0
2024-03-27 14:40:00,157.74,157.99,157.73,157.83,9393.0,150.5727,150.8114,150.5632,150.6586,9393.0
2024-03-27 14:45:00,157.83,157.97,157.8,157.97,6191.0,150.6586,150.7923,150.63,150.7923,6191.0
2024-03-27 14:50:00,157.99,158.12,157.93,157.93,6721.0,150.8114,150.9355,150.7541,150.7541,6721.0
2024-03-27 14:55:00,157.96,158.01,157.83,157.95,12964.0,150.7827,150.8305,150.6586,150.7732,12964.0
2024-03-27 15:00:00,157.92,158.05,157.86,157.92,8284.0,150.7446,150.8686,150.6873,150.7446,8284.0
2024-03-27 15:05:00,157.86,158.0,157.8,157.96,7265.0,150.6873,150.8209,150.63,150.7827,7265.0
2024-03-27 15:10:00,158.0,158.14,157.96,158.13,6207.0,150.8209,150.9546,150.7827,150.945,6207.0
2024-03-27 15:15:00,158.11,158.25,158.08,158.2,18580.0,150.9259,151.0596,150.8973,151.0118,18580.0
2024-03-27 15:20:00,158.19,158.44,158.09,158.4,19086.0,151.0023,151.2409,150.9068,151.2027,19086.0
2024-03-27 15:25:00,158.42,158.56,158.32,158.56,23437.0,151.2218,151.3555,151.1264,151.3555,23437.0
2024-03-27 15:30:00,158.58,158.84,158.5,158.82,20375.0,151.3746,151.6227,151.2982,151.6037,20375.0
2024-03-27 15:35:00,158.82,159.05,158.73,159.04,31973.0,151.6037,151.8232,151.5177,151.8137,31973.0
2024-03-27 15:40:00,159.03,159.43,159.03,159.43,21330.0,151.8041,152.1859,151.8041,152.1859,21330.0
2024-03-27 15:45:00,159.45,159.55,159.29,159.47,24805.0,152.205,152.3005,152.0523,152.2241,24805.0
2024-03-27 15:50:00,159.52,159.91,159.4,159.71,42607.0,152.2719,152.6441,152.1573,152.4532,42607.0
2024-03-27 15:55:00,159.67,160.1,159.51,159.98,105061.0,152.415,152.8255,152.2623,152.711,105061.0
2024-03-28 09:30:00,159.98,161.18,159.9,160.93,34032.0,152.711,153.8564,152.6346,153.6178,34032.0
2024-03-28 09:35:00,160.89,160.89,160.42,160.74,5104.0,153.5796,153.5796,153.131,153.4364,5104.0
2024-03-28 09:40:00,160.52,160.71,160.38,160.53,2982.0,153.2264,153.4078,153.0928,153.236,2982.0
2024-03-28 09:45:00,160.4,160.54,160.11,160.11,3791.0,153.1119,153.2455,152.835,152.835,3791.0
2024-03-28 09:50:00,159.95,160.31,159.88,160.04,7922.0,152.6823,153.026,152.6155,152.7682,7922.0
2024-03-28 09:55:00,160.03,160.23,159.88,160.09,4548.0,152.7587,152.9496,152.6155,152.816,4548.0
2024-03-28 10:00:00,160.23,160.47,160.21,160.37,4134.0,152.9496,153.1787,152.9305,153.0832,4134.0
2024-03-28 10:05:00,160.39,160.84,160.39,160.83,9133.0,153.1023,153.5319,153.1023,153.5223,9133.0
2024-03-28 10:10:00,160.89,161.0,160.74,160.84,7677.0,153.5796,153.6846,153.4364,153.5319,7677.0
2024-03-28 10:15:00,160.91,161.0,160.58,160.6,3693.0,153.5987,153.6846,153.2837,153.3028,3693.0
2024-03-28 10:20:00,160.54,160.87,160.52,160.76,4372.0,153.2455,153.5605,153.2264,153.4555,4372.0
2024-03-28 10:25:00,160.53,160.78,160.53,160.78,2481.0,153.236,153.4746,153.236,153.4746,2481.0
2024-03-28 10:30:00,160.79,160.82,160.61,160.61,3732.0,153.4841,153.5128,153.3123,153.3123,3732.0
2024-03-28 10:35:00,160.64,160.73,160.54,160.64,3992.0,153.341,153.4269,153.2455,153.341,3992.0
2024-03-28 10:40:00,160.63,160.72,160.48,160.55,7922.0,153.3314,153.4173,153.1882,153.2551,7922.0
2024-03-28 10:45:00,160.46,160.53,160.29,160.31,3585.0,153.1691,153.236,153.0069,153.026,3585.0
2024-03-28 10:50:00,160.38,160.58,160.38,160.51,3849.0,153.0928,153.2837,153.0928,153.2169,3849.0
2024-03-28 10:55:00,160.54,160.56,160.4,160.52,17942.0,153.2455,153.2646,153.1119,153.2264,17942.0
2024-03-28 11:00:00,160.56,160.6,160.42,160.59,4674.0,153.2646,153.3028,153.131,153.2932,4674.0
2024-03-28 11:05:00,160.66,160.66,160.5,160.66,9505.0,153.3601,153.3601,153.2073,153.3601,9505.0
2024-03-28 11:10:00,160.72,160.8,160.61,160.64,7026.0,153.4173,153.4937,153.3123,153.341,7026.0
2024-03-28 11:15:00,160.64,160.87,160.61,160.77,16049.0,153.341,153.5605,153.3123,153.4651,16049.0
2024-03-28 11:20:00,160.73,160.84,160.64,160.76,7738.0,153.4269,153.5319,153.341,153.4555,7738.0
2024-03-28 11:25:00,160.79,160.82,160.64,160.72,8686.0,153.4841,153.5128,153.341,153.4173,8686.0
2024-03-28 11:30:00,160.68,160.78,160.6,160.73,4977.0,153.3791,153.4746,153.3028,153.4269,4977.0
2024-03-28 11:35:00,160.75,161.04,160.75,161.04,12899.0,153.446,153.7228,153.446,153.7228,12899.0
2024-03-28 11:40:00,160.99,161.3,160.99,161.28,4746.0,153.6751,153.971,153.6751,153.9519,4746.0
2024-03-28 11:45:00,161.23,161.34,161.09,161.22,10428.0,153.9042,154.0092,153.7705,153.8946,10428.0
2024-03-28 11:50:00,161.18,161.33,161.17,161.31,6736.0,153.8564,153.9996,153.8469,153.9805,6736.0
2024-03-28 11:55:00,161.3,161.5,161.26,161.32,6674.0,153.971,154.1619,153.9328,153.9901,6674.0
2024-03-28 12:00:00,161.29,161.34,161.24,161.28,5657.0,153.9614,154.0092,153.9137,153.9519,5657.0
2024-03-28 12:05:00,161.29,161.46,161.26,161.32,8227.0,153.9614,154.1237,153.9328,153.9901,8227.0
2024-03-28 12:10:00,161.28,161.41,161.25,161.29,4448.0,153.9519,154.076,153.9232,153.9614,4448.0
2024-03-28 12:15:00,161.3,161.3,161.08,161.08,7006.0,153.971,153.971,153.761,153.761,7006.0
2024-03-28 12:20:00,161.11,161.32,161.11,161.23,6286.0,153.7896,153.9901,153.7896,153.9042,6286.0
2024-03-28 12:25:00,161.28,161.39,161.25,161.25,6436.0,153.9519,154.0569,153.9232,153.9232,6436.0
2024-03-28 12:30:00,161.24,161.27,161.15,161.16,5271.0,153.9137,153.9423,153.8278,153.8373,5271.0
2024-03-28 12:35:00,161.18,161.35,161.08,161.35,4080.0,153.8564,154.0187,153.761,154.0187,4080.0
2024-03-28 12:40:00,161.28,161.36,161.19,161.35,3970.0,153.9519,154.0282,153.866,154.0187,3970.0
2024-03-28 12:45:00,161.36,161.38,161.23,161.23,6124.0,154.0282,154.0473,153.9042,153.9042,6124.0
2024-03-28 12:50:00,161.25,161.41,161.18,161.35,7544.0,153.9232,154.076,153.8564,154.0187,7544.0
2024-03-28 12:55:00,161.42,161.42,161.22,161.32,7233.0,154.0855,154.0855,153.8946,153.9901,7233.0
2024-03-28 13:00:00,161.29,161.42,161.25,161.33,8852.0,153.9614,154.0855,153.9232,153.9996,8852.0
2024-03-28 13:05:00,161.37,161.48,161.24,161.28,8080.0,154.0378,154.1428,153.9137,153.9519,8080.0
2024-03-28 13:10:00,161.32,161.36,161.15,161.24,4094.0,153.9901,154.0282,153.8278,153.9137,4094.0
2024-03-28 13:15:00,161.25,161.35,161.19,161.19,3821.0,153.9232,154.0187,153.866,153.866,3821.0
2024-03-28 13:20:00,161.21,161.25,161.07,161.17,3681.0,153.8851,153.9232,153.7514,153.8469,3681.0
2024-03-28 13:25:00,161.26,161.26,160.99,160.99,5915.0,153.9328,153.9328,153.6751,153.6751,5915.0
2024-03-28 13:30:00,160.95,161.07,160.93,160.98,9499.0,153.6369,153.7514,153.6178,153.6655,9499.0
2024-03-28 13:35:00,160.94,161.0,160.87,160.9,5169.0,153.6273,153.6846,153.5605,153.5891,5169.0
2024-03-28 13:40:00,160.9,161.17,160.85,161.15,8193.0,153.5891,153.8469,153.5414,153.8278,8193.0
2024-03-28 13:45:00,161.17,161.29,161.15,161.24,3665.0,153.8469,153.9614,153.8278,153.9137,3665.0
2024-03-28 13:50:00,161.23,161.33,161.19,161.25,3864.0,153.9042,153.9996,153.866,153.9232,3864.0
2024-03-28 13:55:00,161.25,161.48,161.25,161.44,7385.0,153.9232,154.1428,153.9232,154.1046,7385.0
2024-03-28 14:00:00,161.43,161.55,161.3,161.41,9731.0,154.0951,154.2096,153.971,154.076,9731.0
2024-03-28 14:05:00,161.44,161.57,161.41,161.57,6174.0,154.1046,154.2287,154.076,154.2287,6174.0
2024-03-28 14:10:00,161.57,161.69,161.54,161.55,10700.0,154.2287,154.3433,154.2001,154.2096,10700.0
2024-03-28 14:15:00,161.52,161.52,161.39,161.44,4935.0,154.181,154.181,154.0569,154.1046,4935.0
2024-03-28 14:20:00,161.44,161.48,161.3,161.41,5713.0,154.1046,154.1428,153.971,154.076,5713.0
2024-03-28 14:25:00,161.39,161.49,161.39,161.45,6335.0,154.0569,154.1523,154.0569,154.1142,6335.0
2024-03-28 14:30:00,161.43,161.5,161.41,161.5,4936.0,154.0951,154.1619,154.076,154.1619,4936.0
2024-03-28 14:35:00,161.49,161.52,161.38,161.4,7125.0,154.1523,154.181,154.0473,154.0664,7125.0
2024-03-28 14:40:00,161.38,161.56,161.29,161.52,9099.0,154.0473,154.2192,153.9614,154.181,9099.0
2024-03-28 14:45:00,161.49,161.66,161.41,161.47,8645.0,154.1523,154.3146,154.076,154.1332,8645.0
2024-03-28 14:50:00,161.48,161.8,161.44,161.8,8830.0,154.1428,154.4483,154.1046,154.4483,8830.0
2024-03-28 14:55:00,161.77,162.04,161.73,161.95,13443.0,154.4196,154.6774,154.3814,154.5914,13443.0
2024-03-28 15:00:00,161.92,161.99,161.85,161.85,5801.0,154.5628,154.6296,154.496,154.496,5801.0
2024-03-28 15:05:00,161.84,161.92,161.75,161.89,8246.0,154.4864,154.5628,154.4005,154.5342,8246.0
2024-03-28 15:10:00,161.9,162.02,161.85,162.0,8328.0,154.5437,154.6583,154.496,154.6392,8328.0
2024-03-28 15:15:00,162.0,162.04,161.93,161.95,6223.0,154.6392,154.6774,154.5723,154.5914,6223.0
2024-03-28 15:20:00,161.97,162.04,161.91,161.97,5772.0,154.6105,154.6774,154.5533,154.6105,5772.0
2024-03-28 15:25:00,161.99,162.17,161.99,162.17,7591.0,154.6296,154.8014,154.6296,154.8014,7591.0
2024-03-28 15:30:00,162.17,162.24,161.92,161.93,11018.0,154.8014,154.8683,154.5628,154.5723,11018.0
2024-03-28 15:35:00,161.93,162.03,161.79,161.79,7256.0,154.5723,154.6678,154.4387,154.4387,7256.0
2024-03-28 15:40:00,161.77,161.85,161.61,161.72,17362.0,154.4196,154.496,154.2669,154.3719,17362.0
2024-03-28 15:45:00,161.73,161.77,161.42,161.45,35872.0,154.3814,154.4196,154.0855,154.1142,35872.0
2024-03-28 15:50:00,161.43,161.58,161.11,161.58,51349.0,154.0951,154.2383,153.7896,154.2383,51349.0
2024-03-28 15:55:00,161.58,161.86,161.46,161.63,110775.0,154.2383,154.5055,154.1237,154.286,110775.0
2024-04-01 09:30:00,161.4,161.54,160.27,160.59,22111.0,154.0664,154.2001,152.9878,153.2932,22111.0
2024-04-01 09:35:00,160.29,160.4,159.67,160.35,15865.0,153.0069,153.1119,152.415,153.0641,15865.0
2024-04-01 09:40:00,160.15,161.1,160.04,160.92,12384.0,152.8732,153.7801,152.7682,153.6082,12384.0
2024-04-01 09:45:00,160.87,161.04,160.58,160.87,12036.0,153.5605,153.7228,153.2837,153.5605,12036.0
2024-04-01 09:50:00,160.8,161.0,160.74,160.91,3710.0,153.4937,153.6846,153.4364,153.5987,3710.0
2024-04-01 09:55:00,160.89,161.23,160.86,161.03,6044.0,153.5796,153.9042,153.551,153.7132,6044.0
2024-04-01 10:00:00,160.94,160.94,160.48,160.62,11129.0,153.6273,153.6273,153.1882,153.3219,11129.0
2024-04-01 10:05:00,160.63,160.63,160.12,160.14,10527.0,153.3314,153.3314,152.8446,152.8637,10527.0
2024-04-01 10:10:00,160.13,160.66,160.13,160.65,5398.0,152.8541,153.3601,152.8541,153.3505,5398.0
2024-04-01 10:15:00,160.59,160.59,160.14,160.34,5608.0,153.2932,153.2932,152.8637,153.0546,5608.0
2024-04-01 10:20:00,160.29,160.43,160.11,160.12,10333.0,153.0069,153.1405,152.835,152.8446,10333.0
2024-04-01 10:25:00,160.14,160.26,160.12,160.26,12997.0,152.8637,152.9782,152.8446,152.9782,12997.0
2024-04-01 10:30:00,160.22,160.31,160.15,160.26,7262.0,152.94,153.026,152.8732,152.9782,7262.0
2024-04-01 10:35:00,160.19,160.4,160.18,160.27,5933.0,152.9114,153.1119,152.9019,152.9878,5933.0
2024-04-01 10:40:00,160.23,160.33,160.13,160.2,3767.0,152.9496,153.045,152.8541,152.921,3767.0
2024-04-01 10:45:00,160.15,160.23,159.91,160.2,8865.0,152.8732,152.9496,152.6441,152.921,8865.0
2024-04-01 10:50:00,160.25,160.45,160.19,160.27,7532.0,152.9687,153.1596,152.9114,152.9878,7532.0
2024-04-01 10:55:00,160.21,160.55,160.21,160.46,2625.0,152.9305,153.2551,152.9305,153.1691,2625.0
2024-04-01 11:00:00,160.57,160.76,160.56,160.63,3050.0,153.2741,153.4555,153.2646,153.3314,3050.0
2024-04-01 11:05:00,160.61,160.7,160.52,160.7,2944.0,153.3123,153.3982,153.2264,153.3982,2944.0
2024-04-01 11:10:00,160.61,160.77,160.53,160.54,5705.0,153.3123,153.4651,153.236,153.2455,5705.0
2024-04-01 11:15:00,160.53,160.63,160.43,160.51,4289.0,153.236,153.3314,153.1405,153.2169,4289.0
2024-04-01 11:20:00,160.42,160.62,160.4,160.41,4971.0,153.131,153.3219,153.1119,153.1214,4971.0
2024-04-01 11:25:00,160.52,160.72,160.46,160.69,5645.0,153.2264,153.4173,153.1691,153.3887,5645.0
2024-04-01 11:30:00,160.61,160.74,160.4,160.4,3397.0,153.3123,153.4364,153.1119,153.1119,3397.0
2024-04-01 11:35:00,160.36,160.56,160.35,160.49,4066.0,153.0737,153.2646,153.0641,153.1978,4066.0
2024-04-01 11:40:00,160.48,160.51,160.4,160.51,4190.0,153.1882,153.2169,153.1119,153.2169,4190.0
2024-04-01 11:45:00,160.54,160.54,160.32,160.34,3118.0,153.2455,153.2455,153.0355,153.0546,3118.0
2024-04-01 11:50:00,160.44,160.44,160.23,160.31,4219.0,153.1501,153.1501,152.9496,153.026,4219.0
2024-04-01 11:55:00,160.31,160.37,160.18,160.23,5039.0,153.026,153.0832,152.9019,152.9496,5039.0
2024-04-01 12:00:00,160.22,160.27,159.99,160.03,8416.0,152.94,152.9878,152.7205,152.7587,8416.0
2024-04-01 12:05:00,160.03,160.46,159.98,160.36,20570.0,152.7587,153.1691,152.711,153.0737,20570.0
2024-04-01 12:10:00,160.36,160.51,160.3,160.42,3779.0,153.0737,153.2169,153.0164,153.131,3779.0
2024-04-01 12:15:00,160.34,160.37,160.18,160.18,6963.0,153.0546,153.0832,152.9019,152.9019,6963.0
2024-04-01 12:20:00,160.21,160.49,160.15,160.49,14323.0,152.9305,153.1978,152.8732,153.1978,14323.0
2024-04-01 12:25:00,160.53,160.64,160.44,160.61,4881.0,153.236,153.341,153.1501,153.3123,4881.0
2024-04-01 12:30:00,160.56,160.57,160.43,160.46,2324.0,153.2646,153.2741,153.1405,153.1691,2324.0
2024-04-01 12:35:00,160.46,160.46,160.35,160.43,3650.0,153.1691,153.1691,153.0641,153.1405,3650.0
2024-04-01 12:40:00,160.38,160.39,160.29,160.3,4556.0,153.0928,153.1023,153.0069,153.0164,4556.0
2024-04-01 12:45:00,160.3,160.31,160.23,160.28,4143.0,153.0164,153.026,152.9496,152.9973,4143.0
2024-04-01 12:50:00,160.31,160.32,160.21,160.22,2914.0,153.026,153.0355,152.9305,152.94,2914.0
2024-04-01 12:55:00,160.21,160.3,160.2,160.22,2330.0,152.9305,153.0164,152.921,152.94,2330.0
2024-04-01 13:00:00,160.18,160.21,160.05,160.13,3614.0,152.9019,152.9305,152.7778,152.8541,3614.0
2024-04-01 13:05:00,160.11,160.23,160.11,160.21,3349.0,152.835,152.9496,152.835,152.9305,3349.0
2024-04-01 13:10:00,160.23,160.37,160.21,160.36,2405.0,152.9496,153.0832,152.9305,153.0737,2405.0
2024-04-01 13:15:00,160.3,160.3,160.18,160.19,2039.0,153.0164,153.0164,152.9019,152.9114,2039.0
2024-04-01 13:20:00,160.2,160.21,160.09,160.19,4258.0,152.921,152.9305,152.816,152.9114,4258.0
2024-04-01 13:25:00,160.19,160.31,160.18,160.28,3392.0,152.9114,153.026,152.9019,152.9973,3392.0
2024-04-01 13:30:00,160.25,160.36,160.23,160.34,3687.0,152.9687,153.0737,152.9496,153.0546,3687.0
2024-04-01 13:35:00,160.3,160.47,160.3,160.44,10406.0,153.0164,153.1787,153.0164,153.1501,10406.0
2024-04-01 13:40:00,160.38,160.41,160.29,160.36,4287.0,153.0928,153.1214,153.0069,153.0737,4287.0
2024-04-01 13:45:00,160.28,160.41,160.28,160.41,2002.0,152.9973,153.1214,152.9973,153.1214,2002.0
2024-04-01 13:50:00,160.41,160.42,160.31,160.36,4389.0,153.1214,153.131,153.026,153.0737,4389.0
2024-04-01 13:55:00,160.38,160.47,160.38,160.46,3162.0,153.0928,153.1787,153.0928,153.1691,3162.0
2024-04-01 14:00:00,160.45,160.5,160.4,160.4,6051.0,153.1596,153.2073,153.1119,153.1119,6051.0
2024-04-01 14:05:00,160.41,160.67,160.4,160.67,10878.0,153.1214,153.3696,153.1119,153.3696,10878.0
2024-04-01 14:10:00,160.66,160.7,160.58,160.7,7033.0,153.3601,153.3982,153.2837,153.3982,7033.0
2024-04-01 14:15:00,160.69,160.74,160.53,160.72,14566.0,153.3887,153.4364,153.236,153.4173,14566.0
2024-04-01 14:20:00,160.77,160.82,160.62,160.64,6237.0,153.4651,153.5128,153.3219,153.341,6237.0
2024-04-01 14:25:00,160.68,160.68,160.54,160.57,8403.0,153.3791,153.3791,153.2455,153.2741,8403.0
2024-04-01 14:30:00,160.56,160.6,160.44,160.51,7279.0,153.2646,153.3028,153.1501,153.2169,7279.0
2024-04-01 14:35:00,160.52,160.57,160.5,160.56,7357.0,153.2264,153.2741,153.2073,153.2646,7357.0
2024-04-01 14:40:00,160.52,160.69,160.52,160.64,6730.0,153.2264,153.3887,153.2264,153.341,6730.0
2024-04-01 14:45:00,160.65,160.66,160.43,160.43,5761.0,153.3505,153.3601,153.1405,153.1405,5761.0
2024-04-01 14:50:00,160.42,160.66,160.41,160.59,6739.0,153.131,153.3601,153.1214,153.2932,6739.0
2024-04-01 14:55:00,160.61,160.7,160.6,160.67,8082.0,153.3123,153.3982,153.3028,153.3696,8082.0
2024-04-01 15:00:00,160.66,160.73,160.62,160.69,7847.0,153.3601,153.4269,153.3219,153.3887,7847.0
2024-04-01 15:05:00,160.69,160.72,160.58,160.62,5658.0,153.3887,153.4173,153.2837,153.3219,5658.0
2024-04-01 15:10:00,160.59,160.59,160.36,160.37,6310.0,153.2932,153.2932,153.0737,153.0832,6310.0
2024-04-01 15:15:00,160.36,160.41,160.1,160.1,10192.0,153.0737,153.1214,152.8255,152.8255,10192.0
2024-04-01 15:20:00,160.09,160.16,159.97,160.01,8230.0,152.816,152.8828,152.7014,152.7396,8230.0
2024-04-01 15:25:00,160.04,160.06,159.87,160.06,7095.0,152.7682,152.7873,152.6059,152.7873,7095.0
2024-04-01 15:30:00,160.06,160.27,160.05,160.17,8641.0,152.7873,152.9878,152.7778,152.8923,8641.0
2024-04-01 15:35:00,160.16,160.29,160.05,160.23,10487.0,152.8828,153.0069,152.7778,152.9496,10487.0
2024-04-01 15:40:00,160.24,160.51,160.21,160.44,9615.0,152.9591,153.2169,152.9305,153.1501,9615.0
2024-04-01 15:45:00,160.44,160.47,160.22,160.25,13115.0,153.1501,153.1787,152.94,152.9687,13115.0
2024-04-01 15:50:00,160.21,160.46,160.12,160.41,25064.0,152.9305,153.1691,152.8446,153.1214,25064.0
2024-04-01 15:55:00,160.45,160.51,159.81,159.94,125640.0,153.1596,153.2169,152.5487,152.6728,125640.0
2024-04-02 09:30:00,159.0,159.37,158.32,158.57,22279.0,151.7755,152.1287,151.1264,151.365,22279.0
2024-04-02 09:35:00,158.41,158.5,157.77,158.35,20648.0,151.2123,151.2982,150.6014,151.155,20648.0
2024-04-02 09:40:00,158.39,158.75,158.32,158.74,10742.0,151.1932,151.5368,151.1264,151.5273,10742.0
2024-04-02 09:45:00,158.74,158.8,158.34,158.78,5787.0,151.5273,151.5846,151.1455,151.5655,5787.0
2024-04-02 09:50:00,158.75,158.75,158.4,158.67,4373.0,151.5368,151.5368,151.2027,151.4605,4373.0
2024-04-02 09:55:00,158.67,158.79,158.48,158.58,11751.0,151.4605,151.575,151.2791,151.3746,11751.0
2024-04-02 10:00:00,158.67,158.98,158.55,158.85,29616.0,151.4605,151.7564,151.3459,151.6323,29616.0
2024-04-02 10:05:00,158.85,159.19,158.7,159.04,4939.0,151.6323,151.9568,151.4891,151.8137,4939.0
2024-04-02 10:10:00,159.07,159.07,158.64,158.84,4915.0,151.8423,151.8423,151.4318,151.6227,4915.0
2024-04-02 10:15:00,158.84,158.95,158.76,158.91,2707.0,151.6227,151.7278,151.5464,151.6896,2707.0
2024-04-02 10:20:00,158.85,158.96,158.8,158.87,2172.0,151.6323,151.7373,151.5846,151.6514,2172.0
2024-04-02 10:25:00,158.86,158.94,158.6,158.69,2416.0,151.6418,151.7182,151.3937,151.4796,2416.0
2024-04-02 10:30:00,158.66,158.74,158.55,158.63,3714.0,151.4509,151.5273,151.3459,151.4223,3714.0
2024-04-02 10:35:00,158.59,158.97,158.59,158.75,5502.0,151.3841,151.7468,151.3841,151.5368,5502.0
2024-04-02 10:40:00,158.76,159.12,158.76,158.97,4477.0,151.5464,151.89,151.5464,151.7468,4477.0
2024-04-02 10:45:00,158.96,159.06,158.79,158.85,3818.0,151.7373,151.8328,151.575,151.6323,3818.0
2024-04-02 10:50:00,158.97,159.0,158.84,158.95,2101.0,151.7468,151.7755,151.6227,151.7278,2101.0
2024-04-02 10:55:00,158.97,159.09,158.96,159.09,1108.0,151.7468,151.8614,151.7373,151.8614,1108.0
2024-04-02 11:00:00,159.04,159.09,158.85,158.94,9002.0,151.8137,151.8614,151.6323,151.7182,9002.0
2024-04-02 11:05:00,158.95,158.98,158.79,158.9,3120.0,151.7278,151.7564,151.575,151.68,3120.0
2024-04-02 11:10:00,158.89,158.94,158.81,158.93,2337.0,151.6705,151.7182,151.5941,151.7087,2337.0
2024-04-02 11:15:00,158.93,158.94,158.78,158.81,3976.0,151.7087,151.7182,151.5655,151.5941,3976.0
2024-04-02 11:20:00,158.85,158.87,158.65,158.65,4708.0,151.6323,151.6514,151.4414,151.4414,4708.0
2024-04-02 11:25:00,158.68,158.73,158.48,158.49,3527.0,151.47,151.5177,151.2791,151.2887,3527.0
2024-04-02 11:30:00,158.5,158.53,158.37,158.37,3536.0,151.2982,151.3268,151.1741,151.1741,3536.0
2024-04-02 11:35:00,158.37,158.39,158.03,158.06,9407.0,151.1741,151.1932,150.8496,150.8782,9407.0
2024-04-02 11:40:00,158.09,158.23,158.05,158.16,5437.0,150.9068,151.0405,150.8686,150.9736,5437.0
2024-04-02 11:45:00,158.21,158.21,158.0,158.03,4244.0,151.0214,151.0214,150.8209,150.8496,4244.0
2024-04-02 11:50:00,157.98,158.2,157.97,158.2,5499.0,150.8018,151.0118,150.7923,151.0118,5499.0
2024-04-02 11:55:00,158.2,158.43,158.2,158.42,9236.0,151.0118,151.2314,151.0118,151.2218,9236.0
2024-04-02 12:00:00,158.38,158.41,158.14,158.21,3092.0,151.1837,151.2123,150.9546,151.0214,3092.0
2024-04-02 12:05:00,158.36,158.37,158.24,158.33,3070.0,151.1646,151.1741,151.05,151.1359,3070.0
2024-04-02 12:10:00,158.34,158.34,158.21,158.21,3182.0,151.1455,151.1455,151.0214,151.0214,3182.0
2024-04-02 12:15:00,158.16,158.36,158.16,158.36,3619.0,150.9736,151.1646,150.9736,151.1646,3619.0
2024-04-02 12:20:00,158.32,158.46,158.28,158.42,3979.0,151.1264,151.26,151.0882,151.2218,3979.0
2024-04-02 12:25:00,158.32,158.46,158.31,158.46,11124.0,151.1264,151.26,151.1168,151.26,11124.0
2024-04-02 12:30:00,158.43,158.43,158.36,158.38,8872.0,151.2314,151.2314,151.1646,151.1837,8872.0
2024-04-02 12:35:00,158.39,158.46,158.32,158.44,3226.0,151.1932,151.26,151.1264,151.2409,3226.0
2024-04-02 12:40:00,158.45,158.49,158.36,158.42,2401.0,151.2505,151.2887,151.1646,151.2218,2401.0
2024-04-02 12:45:00,158.43,158.56,158.43,158.51,3365.0,151.2314,151.3555,151.2314,151.3077,3365.0
2024-04-02 12:50:00,158.47,158.5,158.38,158.4,2540.0,151.2696,151.2982,151.1837,151.2027,2540.0
2024-04-02 12:55:00,158.46,158.53,158.43,158.53,3059.0,151.26,151.3268,151.2314,151.3268,3059.0
2024-04-02 13:00:00,158.53,158.54,158.45,158.49,3088.0,151.3268,151.3364,151.2505,151.2887,3088.0
2024-04-02 13:05:00,158.51,158.55,158.26,158.43,12621.0,151.3077,151.3459,151.0691,151.2314,12621.0
2024-04-02 13:10:00,158.42,158.43,158.25,158.34,3557.0,151.2218,151.2314,151.0596,151.1455,3557.0
2024-04-02 13:15:00,158.31,158.31,158.0,158.0,3435.0,151.1168,151.1168,150.8209,150.8209,3435.0
2024-04-02 13:20:00,158.09,158.18,158.04,158.18,4478.0,150.9068,150.9927,150.8591,150.9927,4478.0
2024-04-02 13:25:00,158.19,158.19,158.09,158.16,3361.0,151.0023,151.0023,150.9068,150.9736,3361.0
2024-04-02 13:30:00,158.13,158.21,158.1,158.17,4278.0,150.945,151.0214,150.9164,150.9832,4278.0
2024-04-02 13:35:00,158.16,158.24,158.07,158.12,5789.0,150.9736,151.05,150.8877,150.9355,5789.0
2024-04-02 13:40:00,158.07,158.07,157.87,157.94,12291.0,150.8877,150.8877,150.6968,150.7636,12291.0
2024-04-02 13:45:00,157.97,158.09,157.97,158.09,2245.0,150.7923,150.9068,150.7923,150.9068,2245.0
2024-04-02 13:50:00,158.09,158.16,158.06,158.13,2055.0,150.9068,150.9736,150.8782,150.945,2055.0
2024-04-02 13:55:00,158.08,158.24,158.07,158.17,4135.0,150.8973,151.05,150.8877,150.9832,4135.0
2024-04-02 14:00:00,158.2,158.21,158.09,158.12,9001.0,151.0118,151.0214,150.9068,150.9355,9001.0
2024-04-02 14:05:00,158.16,158.24,158.14,158.21,4822.0,150.9736,151.05,150.9546,151.0214,4822.0
2024-04-02 14:10:00,158.19,158.19,158.02,158.09,2460.0,151.0023,151.0023,150.84,150.9068,2460.0
2024-04-02 14:15:00,158.07,158.16,158.05,158.16,11656.0,150.8877,150.9736,150.8686,150.9736,11656.0
2024-04-02 14:20:00,158.15,158.15,157.96,157.96,6515.0,150.9641,150.9641,150.7827,150.7827,6515.0
2024-04-02 14:25:00,157.96,157.96,157.54,157.54,34615.0,150.7827,150.7827,150.3818,150.3818,34615.0
2024-04-02 14:30:00,157.54,157.65,157.46,157.56,10212.0,150.3818,150.4868,150.3055,150.4009,10212.0
2024-04-02 14:35:00,157.56,157.71,157.51,157.65,8867.0,150.4009,150.5441,150.3532,150.4868,8867.0
2024-04-02 14:40:00,157.63,157.77,157.6,157.6,16379.0,150.4677,150.6014,150.4391,150.4391,16379.0
2024-04-02 14:45:00,157.6,157.78,157.53,157.77,20237.0,150.4391,150.6109,150.3723,150.6014,20237.0
2024-04-02 14:50:00,157.77,157.94,157.76,157.85,10832.0,150.6014,150.7636,150.5918,150.6777,10832.0
2024-04-02 14:55:00,157.86,157.93,157.74,157.85,12106.0,150.6873,150.7541,150.5727,150.6777,12106.0
2024-04-02 15:00:00,157.8,157.93,157.8,157.86,6921.0,150.63,150.7541,150.63,150.6873,6921.0
2024-04-02 15:05:00,157.88,158.16,157.88,158.12,8324.0,150.7064,150.9736,150.7064,150.9355,8324.0
2024-04-02 15:10:00,158.15,158.15,157.84,157.89,20886.0,150.9641,150.9641,150.6682,150.7159,20886.0
2024-04-02 15:15:00,157.89,157.98,157.88,157.98,4518.0,150.7159,150.8018,150.7064,150.8018,4518.0
2024-04-02 15:20:00,157.99,158.07,157.98,158.04,4688.0,150.8114,150.8877,150.8018,150.8591,4688.0
2024-04-02 15:25:00,158.08,158.24,158.08,158.23,3591.0,150.8973,151.05,150.8973,151.0405,3591.0
2024-04-02 15:30:00,158.21,158.27,158.06,158.22,9164.0,151.0214,151.0786,150.8782,151.0309,9164.0
2024-04-02 15:35:00,158.28,158.31,158.12,158.13,10367.0,151.0882,151.1168,150.9355,150.945,10367.0
2024-04-02 15:40:00,158.15,158.17,158.01,158.05,6555.0,150.9641,150.9832,150.8305,150.8686,6555.0
2024-04-02 15:45:00,158.0,158.12,157.91,158.06,12878.0,150.8209,150.9355,150.735,150.8782,12878.0
2024-04-02 15:50:00,158.06,158.09,157.69,157.81,33137.0,150.8782,150.9068,150.525,150.6396,33137.0
2024-04-02 15:55:00,157.84,157.87,157.51,157.58,157126.0,150.6682,150.6968,150.3532,150.42,157126.0
2024-04-03 09:30:00,157.63,158.49,157.63,158.23,15991.0,150.4677,151.2887,150.4677,151.0405,15991.0
2024-04-03 09:35:00,158.35,159.53,158.19,159.35,20568.0,151.155,152.2814,151.0023,152.1096,20568.0
2024-04-03 09:40:00,159.43,159.43,158.59,158.66,8306.0,152.1859,152.1859,151.3841,151.4509,8306.0
2024-04-03 09:45:00,158.64,158.71,158.13,158.13,6287.0,151.4318,151.4987,150.945,150.945,6287.0
2024-04-03 09:50:00,158.13,158.29,158.03,158.05,2526.0,150.945,151.0977,150.8496,150.8686,2526.0
2024-04-03 09:55:00,157.83,157.95,157.72,157.72,5387.0,150.6586,150.7732,150.5536,150.5536,5387.0
2024-04-03 10:00:00,158.04,158.85,158.04,158.22,23374.0,150.8591,151.6323,150.8591,151.0309,23374.0
2024-04-03 10:05:00,158.13,158.34,157.96,158.08,3156.0,150.945,151.1455,150.7827,150.8973,3156.0
2024-04-03 10:10:00,157.94,158.16,157.88,158.16,3683.0,150.7636,150.9736,150.7064,150.9736,3683.0
2024-04-03 10:15:00,158.18,158.18,157.86,158.09,5516.0,150.9927,150.9927,150.6873,150.9068,5516.0
2024-04-03 10:20:00,157.93,157.93,157.69,157.75,3067.0,150.7541,150.7541,150.525,150.5823,3067.0
2024-04-03 10:25:00,157.83,157.96,157.79,157.87,3348.0,150.6586,150.7827,150.6205,150.6968,3348.0
2024-04-03 10:30:00,157.84,157.99,157.83,157.86,3531.0,150.6682,150.8114,150.6586,150.6873,3531.0
2024-04-03 10:35:00,157.9,158.0,157.56,157.56,5171.0,150.7255,150.8209,150.4009,150.4009,5171.0
2024-04-03 10:40:00,157.62,157.76,157.61,157.64,4525.0,150.4582,150.5918,150.4486,150.4773,4525.0
2024-04-03 10:45:00,157.69,157.89,157.69,157.76,6371.0,150.525,150.7159,150.525,150.5918,6371.0
2024-04-03 10:50:00,157.72,157.77,157.52,157.7,3350.0,150.5536,150.6014,150.3627,150.5345,3350.0
2024-04-03 10:55:00,157.71,157.71,157.24,157.24,3686.0,150.5441,150.5441,150.0954,150.0954,3686.0
2024-04-03 11:00:00,157.28,157.36,157.09,157.21,6600.0,150.1336,150.21,149.9523,150.0668,6600.0
2024-04-03 11:05:00,157.22,157.38,157.17,157.3,6113.0,150.0764,150.2291,150.0286,150.1527,6113.0
2024-04-03 11:10:00,157.25,157.25,156.88,156.88,5695.0,150.105,150.105,149.7518,149.7518,5695.0
2024-04-03 11:15:00,156.89,157.04,156.84,156.88,16358.0,149.7614,149.9045,149.7136,149.7518,16358.0
2024-04-03 11:20:00,156.91,157.07,156.79,157.07,13102.0,149.7804,149.9332,149.6659,149.9332,13102.0
2024-04-03 11:25:00,157.03,157.04,156.75,156.93,2929.0,149.895,149.9045,149.6277,149.7995,2929.0
2024-04-03 11:30:00,156.91,157.04,156.68,156.68,12187.0,149.7804,149.9045,149.5609,149.5609,12187.0
2024-04-03 11:35:00,156.69,156.83,156.62,156.63,7251.0,149.5704,149.7041,149.5036,149.5132,7251.0
2024-04-03 11:40:00,156.6,156.69,156.57,156.65,5275.0,149.4845,149.5704,149.4559,149.5323,5275.0
2024-04-03 11:45:00,156.65,156.77,156.59,156.7,2795.0,149.5323,149.6468,149.475,149.58,2795.0
2024-04-03 11:50:00,156.73,156.79,156.64,156.79,4059.0,149.6086,149.6659,149.5227,149.6659,4059.0
2024-04-03 11:55:00,156.83,156.89,156.62,156.72,3668.0,149.7041,149.7614,149.5036,149.5991,3668.0
2024-04-03 12:00:00,156.75,156.75,156.59,156.71,4200.0,149.6277,149.6277,149.475,149.5895,4200.0
2024-04-03 12:05:00,156.68,156.76,156.65,156.75,2771.0,149.5609,149.6373,149.5323,149.6277,2771.0
2024-04-03 12:10:00,156.69,156.81,156.63,156.75,4749.0,149.5704,149.685,149.5132,149.6277,4749.0
2024-04-03 12:15:00,156.7,156.84,156.58,156.81,3559.0,149.58,149.7136,149.4654,149.685,3559.0
2024-04-03 12:20:00,156.81,157.0,156.76,156.99,3181.0,149.685,149.8664,149.6373,149.8568,3181.0
2024-04-03 12:25:00,156.9,157.05,156.85,157.05,1331.0,149.7709,149.9141,149.7232,149.9141,1331.0
2024-04-03 12:30:00,157.02,157.18,157.0,157.17,2298.0,149.8854,150.0382,149.8664,150.0286,2298.0
2024-04-03 12:35:00,157.2,157.36,156.78,156.87,23807.0,150.0573,150.21,149.6564,149.7423,23807.0
2024-04-03 12:40:00,156.84,157.05,156.83,157.05,5265.0,149.7136,149.9141,149.7041,149.9141,5265.0
2024-04-03 12:45:00,157.04,157.07,157.0,157.04,1803.0,149.9045,149.9332,149.8664,149.9045,1803.0
2024-04-03 12:50:00,157.12,157.2,157.06,157.08,4101.0,149.9809,150.0573,149.9236,149.9427,4101.0
2024-04-03 12:55:00,157.05,157.2,157.04,157.16,2272.0,149.9141,150.0573,149.9045,150.0191,2272.0
2024-04-03 13:00:00,157.26,157.28,157.22,157.26,2484.0,150.1145,150.1336,150.0764,150.1145,2484.0
2024-04-03 13:05:00,157.22,157.24,157.08,157.2,2714.0,150.0764,150.0954,149.9427,150.0573,2714.0
2024-04-03 13:10:00,157.23,157.33,157.18,157.33,4885.0,150.0859,150.1814,150.0382,150.1814,4885.0
2024-04-03 13:15:00,157.33,157.46,157.26,157.33,6366.0,150.1814,150.3055,150.1145,150.1814,6366.0
2024-04-03 13:20:00,157.3,157.49,157.3,157.41,2993.0,150.1527,150.3341,150.1527,150.2577,2993.0
2024-04-03 13:25:00,157.43,157.44,157.31,157.35,1700.0,150.2768,150.2864,150.1623,150.2005,1700.0
2024-04-03 13:30:00,157.36,157.39,157.29,157.36,2449.0,150.21,150.2386,150.1432,150.21,2449.0
2024-04-03 13:35:00,157.36,157.39,157.31,157.39,3001.0,150.21,150.2386,150.1623,150.2386,3001.0
2024-04-03 13:40:00,157.42,157.44,157.37,157.41,3080.0,150.2673,150.2864,150.2195,150.2577,3080.0
2024-04-03 13:45:00,157.37,157.52,157.37,157.48,3213.0,150.2195,150.3627,150.2195,150.3245,3213.0
2024-04-03 13:50:00,157.47,157.71,157.45,157.67,6389.0,150.315,150.5441,150.2959,150.5059,6389.0
2024-04-03 13:55:00,157.69,157.7,157.57,157.57,4291.0,150.525,150.5345,150.4105,150.4105,4291.0
2024-04-03 14:00:00,157.53,157.62,157.53,157.55,2098.0,150.3723,150.4582,150.3723,150.3914,2098.0
2024-04-03 14:05:00,157.59,157.68,157.33,157.33,11934.0,150.4295,150.5155,150.1814,150.1814,11934.0
2024-04-03 14:10:00,157.34,157.43,157.27,157.35,8240.0,150.1909,150.2768,150.1241,150.2005,8240.0
2024-04-03 14:15:00,157.35,157.35,157.13,157.27,6624.0,150.2005,150.2005,149.9904,150.1241,6624.0
2024-04-03 14:20:00,157.3,157.31,157.14,157.25,8771.0,150.1527,150.1623,150.0,150.105,8771.0
2024-04-03 14:25:00,157.22,157.27,157.06,157.09,3001.0,150.0764,150.1241,149.9236,149.9523,3001.0
2024-04-03 14:30:00,157.1,157.1,156.9,156.92,5943.0,149.9618,149.9618,149.7709,149.79,5943.0
2024-04-03 14:35:00,156.89,156.98,156.8,156.88,3524.0,149.7614,149.8473,149.6754,149.7518,3524.0
2024-04-03 14:40:00,156.91,157.03,156.9,156.99,4444.0,149.7804,149.895,149.7709,149.8568,4444.0
2024-04-03 14:45:00,157.01,157.06,156.94,156.94,2575.0,149.8759,149.9236,149.8091,149.8091,2575.0
2024-04-03 14:50:00,156.96,157.07,156.95,157.05,3270.0,149.8282,149.9332,149.8186,149.9141,3270.0
2024-04-03 14:55:00,157.06,157.07,156.91,156.96,3465.0,149.9236,149.9332,149.7804,149.8282,3465.0
2024-04-03 15:00:00,156.95,157.11,156.93,157.07,6058.0,149.8186,149.9714,149.7995,149.9332,6058.0
2024-04-03 15:05:00,157.13,157.18,157.09,157.13,3568.0,149.9904,150.0382,149.9523,149.9904,3568.0
2024-04-03 15:10:00,157.13,157.13,156.58,156.66,9593.0,149.9904,149.9904,149.4654,149.5418,9593.0
2024-04-03 15:15:00,156.63,156.74,156.45,156.48,5763.0,149.5132,149.6182,149.3413,149.37,5763.0
2024-04-03 15:20:00,156.48,156.49,156.29,156.35,5440.0,149.37,149.3795,149.1886,149.2459,5440.0
2024-04-03 15:25:00,156.38,156.66,156.38,156.65,5264.0,149.2745,149.5418,149.2745,149.5323,5264.0
2024-04-03 15:30:00,156.65,156.84,156.57,156.84,4258.0,149.5323,149.7136,149.4559,149.7136,4258.0
2024-04-03 15:35:00,156.83,156.98,156.79,156.83,6436.0,149.7041,149.8473,149.6659,149.7041,6436.0
2024-04-03 15:40:00,156.84,157.03,156.77,156.98,10267.0,149.7136,149.895,149.6468,149.8473,10267.0
2024-04-03 15:45:00,157.0,157.36,156.97,157.36,65487.0,149.8664,150.21,149.8377,150.21,65487.0
2024-04-03 15:50:00,157.33,157.34,157.06,157.21,41967.0,150.1814,150.1909,149.9236,150.0668,41967.0
2024-04-03 15:55:00,157.22,157.26,157.03,157.14,94214.0,150.0764,150.1145,149.895,150.0,94214.0
2024-04-04 09:30:00,158.92,159.1,157.91,158.94,19257.0,151.6991,151.8709,150.735,151.7182,19257.0
2024-04-04 09:35:00,158.84,158.97,158.21,158.73,5650.0,151.6227,151.7468,151.0214,151.5177,5650.0
2024-04-04 09:40:00,158.81,158.91,158.64,158.76,9613.0,151.5941,151.6896,151.4318,151.5464,9613.0
2024-04-04 09:45:00,158.78,158.96,158.6,158.85,8868.0,151.5655,151.7373,151.3937,151.6323,8868.0
2024-04-04 09:50:00,158.93,159.1,158.8,158.8,7902.0,151.7087,151.8709,151.5846,151.5846,7902.0
2024-04-04 09:55:00,158.84,158.98,158.69,158.78,6890.0,151.6227,151.7564,151.4796,151.5655,6890.0
2024-04-04 10:00:00,158.73,158.91,158.65,158.91,4429.0,151.5177,151.6896,151.4414,151.6896,4429.0
2024-04-04 10:05:00,158.88,158.88,158.69,158.79,5693.0,151.6609,151.6609,151.4796,151.575,5693.0
2024-04-04 10:10:00,158.81,158.91,158.78,158.83,11442.0,151.5941,151.6896,151.5655,151.6132,11442.0
2024-04-04 10:15:00,158.97,159.03,158.79,158.83,4875.0,151.7468,151.8041,151.575,151.6132,4875.0
2024-04-04 10:20:00,158.87,159.0,158.85,158.85,7647.0,151.6514,151.7755,151.6323,151.6323,7647.0
2024-04-04 10:25:00,158.88,159.3,158.83,159.1,20470.0,151.6609,152.0618,151.6132,151.8709,20470.0
2024-04-04 10:30:00,159.13,159.19,158.97,159.08,8005.0,151.8996,151.9568,151.7468,151.8518,8005.0
2024-04-04 10:35:00,159.12,159.17,158.99,159.08,3298.0,151.89,151.9378,151.7659,151.8518,3298.0
2024-04-04 10:40:00,159.06,159.23,159.05,159.19,2983.0,151.8328,151.995,151.8232,151.9568,2983.0
2024-04-04 10:45:00,159.13,159.17,158.86,158.89,4654.0,151.8996,151.9378,151.6418,151.6705,4654.0
2024-04-04 10:50:00,158.93,158.93,158.76,158.82,6479.0,151.7087,151.7087,151.5464,151.6037,6479.0
2024-04-04 10:55:00,158.8,158.94,158.64,158.64,4979.0,151.5846,151.7182,151.4318,151.4318,4979.0
2024-04-04 11:00:00,158.58,158.66,158.54,158.61,1406.0,151.3746,151.4509,151.3364,151.4032,1406.0
2024-04-04 11:05:00,158.63,158.68,158.37,158.37,3218.0,151.4223,151.47,151.1741,151.1741,3218.0
2024-04-04 11:10:00,158.36,158.44,158.3,158.41,2923.0,151.1646,151.2409,151.1073,151.2123,2923.0
2024-04-04 11:15:00,158.41,158.41,158.18,158.24,3576.0,151.2123,151.2123,150.9927,151.05,3576.0
2024-04-04 11:20:00,158.05,158.19,158.05,158.09,1506.0,150.8686,151.0023,150.8686,150.9068,1506.0
2024-04-04 11:25:00,158.03,158.17,158.02,158.17,3652.0,150.8496,150.9832,150.84,150.9832,3652.0
2024-04-04 11:30:00,158.11,158.18,158.03,158.18,3850.0,150.9259,150.9927,150.8496,150.9927,3850.0
2024-04-04 11:35:00,158.12,158.14,157.95,157.95,3392.0,150.9355,150.9546,150.7732,150.7732,3392.0
2024-04-04 11:40:00,158.06,158.22,158.03,158.14,1890.0,150.8782,151.0309,150.8496,150.9546,1890.0
2024-04-04 11:45:00,158.11,158.2,158.11,158.2,1015.0,150.9259,151.0118,150.9259,151.0118,1015.0
2024-04-04 11:50:00,158.16,158.3,158.16,158.28,1665.0,150.9736,151.1073,150.9736,151.0882,1665.0
2024-04-04 11:55:00,158.23,158.33,158.22,158.33,3518.0,151.0405,151.1359,151.0309,151.1359,3518.0
2024-04-04 12:00:00,158.27,158.27,158.15,158.18,3723.0,151.0786,151.0786,150.9641,150.9927,3723.0
2024-04-04 12:05:00,158.19,158.43,158.19,158.37,3498.0,151.0023,151.2314,151.0023,151.1741,3498.0
2024-04-04 12:10:00,158.38,158.43,158.31,158.43,1260.0,151.1837,151.2314,151.1168,151.2314,1260.0
2024-04-04 12:15:00,158.43,158.43,158.32,158.4,4108.0,151.2314,151.2314,151.1264,151.2027,4108.0
2024-04-04 12:20:00,158.41,158.44,158.4,158.4,1800.0,151.2123,151.2409,151.2027,151.2027,1800.0
2024-04-04 12:25:00,158.39,158.46,158.37,158.38,3613.0,151.1932,151.26,151.1741,151.1837,3613.0
2024-04-04 12:30:00,158.36,158.46,158.36,158.45,2650.0,151.1646,151.26,151.1646,151.2505,2650.0
2024-04-04 12:35:00,158.37,158.51,158.35,158.38,3911.0,151.1741,151.3077,151.155,151.1837,3911.0
2024-04-04 12:40:00,158.38,158.39,158.3,158.33,2430.0,151.1837,151.1932,151.1073,151.1359,2430.0
2024-04-04 12:45:00,158.34,158.38,158.29,158.37,2369.0,151.1455,151.1837,151.0977,151.1741,2369.0
2024-04-04 12:50:00,158.32,158.32,158.23,158.23,1840.0,151.1264,151.1264,151.0405,151.0405,1840.0
2024-04-04 12:55:00,158.23,158.35,158.22,158.24,800.0,151.0405,151.155,151.0309,151.05,800.0
2024-04-04 13:00:00,158.3,158.47,158.23,158.46,5630.0,151.1073,151.2696,151.0405,151.26,5630.0
2024-04-04 13:05:00,158.47,158.55,158.42,158.55,4684.0,151.2696,151.3459,151.2218,151.3459,4684.0
2024-04-04 13:10:00,158.54,158.6,158.5,158.57,5034.0,151.3364,151.3937,151.2982,151.365,5034.0
2024-04-04 13:15:00,158.56,158.57,158.36,158.42,2844.0,151.3555,151.365,151.1646,151.2218,2844.0
2024-04-04 13:20:00,158.44,158.6,158.38,158.58,11969.0,151.2409,151.3937,151.1837,151.3746,11969.0
2024-04-04 13:25:00,158.59,158.59,158.52,158.57,3839.0,151.3841,151.3841,151.3173,151.365,3839.0
2024-04-04 13:30:00,158.57,158.57,158.29,158.35,6753.0,151.365,151.365,151.0977,151.155,6753.0
2024-04-04 13:35:00,158.38,158.4,158.31,158.36,5257.0,151.1837,151.2027,151.1168,151.1646,5257.0
2024-04-04 13:40:00,158.36,158.36,158.26,158.31,8607.0,151.1646,151.1646,151.0691,151.1168,8607.0
2024-04-04 13:45:00,158.31,158.4,158.27,158.4,5477.0,151.1168,151.2027,151.0786,151.2027,5477.0
2024-04-04 13:50:00,158.36,158.36,158.24,158.25,6115.0,151.1646,151.1646,151.05,151.0596,6115.0
2024-04-04 13:55:00,158.29,158.4,158.06,158.07,11991.0,151.0977,151.2027,150.8782,150.8877,11991.0
2024-04-04 14:00:00,158.07,158.07,157.9,158.0,4126.0,150.8877,150.8877,150.7255,150.8209,4126.0
2024-04-04 14:05:00,158.0,158.01,157.74,157.75,13324.0,150.8209,150.8305,150.5727,150.5823,13324.0
2024-04-04 14:10:00,157.72,157.75,157.52,157.52,16893.0,150.5536,150.5823,150.3627,150.3627,16893.0
2024-04-04 14:15:00,157.52,157.52,157.23,157.25,14536.0,150.3627,150.3627,150.0859,150.105,14536.0
2024-04-04 14:20:00,157.24,157.57,157.09,157.49,7480.0,150.0954,150.4105,149.9523,150.3341,7480.0
2024-04-04 14:25:00,157.47,157.6,157.12,157.14,11145.0,150.315,150.4391,149.9809,150.0,11145.0
2024-04-04 14:30:00,157.13,157.15,156.7,156.79,30593.0,149.9904,150.0095,149.58,149.6659,30593.0
2024-04-04 14:35:00,156.82,157.35,156.79,157.11,7142.0,149.6945,150.2005,149.6659,149.9714,7142.0
2024-04-04 14:40:00,157.02,157.05,156.71,156.72,13462.0,149.8854,149.9141,149.5895,149.5991,13462.0
2024-04-04 14:45:00,156.73,157.06,156.7,157.02,9007.0,149.6086,149.9236,149.58,149.8854,9007.0
2024-04-04 14:50:00,156.99,157.12,156.92,157.09,27501.0,149.8568,149.9809,149.79,149.9523,27501.0
2024-04-04 14:55:00,157.07,157.07,156.51,156.74,17382.0,149.9332,149.9332,149.3986,149.6182,17382.0
2024-04-04 15:00:00,156.7,156.81,156.31,156.66,19788.0,149.58,149.685,149.2077,149.5418,19788.0
2024-04-04 15:05:00,156.75,157.22,156.75,157.22,11577.0,149.6277,150.0764,149.6277,150.0764,11577.0
2024-04-04 15:10:00,157.21,157.21,156.81,156.98,9164.0,150.0668,150.0668,149.685,149.8473,9164.0
2024-04-04 15:15:00,156.98,157.03,156.78,156.99,13842.0,149.8473,149.895,149.6564,149.8568,13842.0
2024-04-04 15:20:00,157.0,157.24,156.99,157.0,17417.0,149.8664,150.0954,149.8568,149.8664,17417.0
2024-04-04 15:25:00,157.04,157.09,156.7,156.73,18877.0,149.9045,149.9523,149.58,149.6086,18877.0
2024-04-04 15:30:00,156.77,156.82,156.54,156.66,21350.0,149.6468,149.6945,149.4273,149.5418,21350.0
2024-04-04 15:35:00,156.67,156.7,156.36,156.5,19048.0,149.5513,149.58,149.2554,149.3891,19048.0
2024-04-04 15:40:00,156.46,156.52,156.12,156.33,9672.0,149.3509,149.4082,149.0263,149.2268,9672.0
2024-04-04 15:45:00,156.34,156.84,156.31,156.83,36768.0,149.2363,149.7136,149.2077,149.7041,36768.0
2024-04-04 15:50:00,156.84,157.09,156.59,157.08,58779.0,149.7136,149.9523,149.475,149.9427,58779.0
2024-04-04 15:55:00,157.07,157.08,156.74,156.86,125326.0,149.9332,149.9427,149.6182,149.7327,125326.0
2024-04-05 09:30:00,156.75,157.66,156.16,157.53,21337.0,149.6277,150.4964,149.0645,150.3723,21337.0
2024-04-05 09:35:00,157.53,157.71,156.2,156.26,7013.0,150.3723,150.5441,149.1027,149.16,7013.0
2024-04-05 09:40:00,156.16,156.46,155.82,156.35,9170.0,149.0645,149.3509,148.74,149.2459,9170.0
2024-04-05 09:45:00,156.27,156.43,155.98,156.37,15984.0,149.1695,149.3223,148.8927,149.265,15984.0
2024-04-05 09:50:00,156.24,156.85,156.16,156.45,15806.0,149.1409,149.7232,149.0645,149.3413,15806.0
2024-04-05 09:55:00,156.43,156.55,156.21,156.33,16495.0,149.3223,149.4368,149.1122,149.2268,16495.0
2024-04-05 10:00:00,156.37,156.49,156.13,156.19,18933.0,149.265,149.3795,149.0359,149.0932,18933.0
2024-04-05 10:05:00,156.16,156.31,155.84,156.1,20871.0,149.0645,149.2077,148.7591,149.0072,20871.0
2024-04-05 10:10:00,156.19,156.61,156.05,156.53,10070.0,149.0932,149.4941,148.9595,149.4177,10070.0
2024-04-05 10:15:00,156.56,156.68,156.35,156.35,8689.0,149.4463,149.5609,149.2459,149.2459,8689.0
2024-04-05 10:20:00,156.35,156.7,156.35,156.7,2952.0,149.2459,149.58,149.2459,149.58,2952.0
2024-04-05 10:25:00,156.66,156.76,156.43,156.72,13597.0,149.5418,149.6373,149.3223,149.5991,13597.0
2024-04-05 10:30:00,156.72,157.01,156.51,156.94,5600.0,149.5991,149.8759,149.3986,149.8091,5600.0
2024-04-05 10:35:00,156.95,156.95,156.59,156.71,5574.0,149.8186,149.8186,149.475,149.5895,5574.0
2024-04-05 10:40:00,156.71,156.94,156.69,156.9,4855.0,149.5895,149.8091,149.5704,149.7709,4855.0
2024-04-05 10:45:00,156.87,157.06,156.82,157.05,38991.0,149.7423,149.9236,149.6945,149.9141,38991.0
2024-04-05 10:50:00,157.12,157.28,157.06,157.16,9509.0,149.9809,150.1336,149.9236,150.0191,9509.0
2024-04-05 10:55:00,157.15,157.4,157.04,157.13,10424.0,150.0095,150.2482,149.9045,149.9904,10424.0
2024-04-05 11:00:00,157.18,157.24,156.71,156.78,30634.0,150.0382,150.0954,149.5895,149.6564,30634.0
2024-04-05 11:05:00,156.81,157.14,156.69,157.08,37699.0,149.685,150.0,149.5704,149.9427,37699.0
2024-04-05 11:10:00,157.08,157.08,156.62,156.66,144972.0,149.9427,149.9427,149.5036,149.5418,144972.0
2024-04-05 11:15:00,156.66,156.71,156.1,156.26,59028.0,149.5418,149.5895,149.0072,149.16,59028.0
2024-04-05 11:20:00,156.39,156.54,156.22,156.41,28564.0,149.2841,149.4273,149.1218,149.3032,28564.0
2024-04-05 11:25:00,156.41,156.63,156.36,156.59,17736.0,149.3032,149.5132,149.2554,149.475,17736.0
2024-04-05 11:30:00,156.59,156.88,156.55,156.84,17125.0,149.475,149.7518,149.4368,149.7136,17125.0
2024-04-05 11:35:00,156.75,157.02,156.69,156.99,20102.0,149.6277,149.8854,149.5704,149.8568,20102.0
2024-04-05 11:40:00,156.99,157.15,156.86,156.92,12715.0,149.8568,150.0095,149.7327,149.79,12715.0
2024-04-05 11:45:00,157.08,157.1,156.9,156.91,11067.0,149.9427,149.9618,149.7709,149.7804,11067.0
2024-04-05 11:50:00,156.94,157.04,156.93,156.96,6620.0,149.8091,149.9045,149.7995,149.8282,6620.0
2024-04-05 11:55:00,156.93,157.35,156.93,157.29,12566.0,149.7995,150.2005,149.7995,150.1432,12566.0
2024-04-05 12:00:00,157.21,157.3,156.95,157.15,8707.0,150.0668,150.1527,149.8186,150.0095,8707.0
2024-04-05 12:05:00,157.09,157.21,156.89,157.21,13263.0,149.9523,150.0668,149.7614,150.0668,13263.0
2024-04-05 12:10:00,157.21,157.35,157.07,157.23,8820.0,150.0668,150.2005,149.9332,150.0859,8820.0
2024-04-05 12:15:00,157.26,157.51,157.22,157.51,7674.0,150.1145,150.3532,150.0764,150.3532,7674.0
2024-04-05 12:20:00,157.49,157.55,157.3,157.51,5781.0,150.3341,150.3914,150.1527,150.3532,5781.0
2024-04-05 12:25:00,157.53,157.53,157.37,157.42,5788.0,150.3723,150.3723,150.2195,150.2673,5788.0
2024-04-05 12:30:00,157.35,157.36,157.21,157.28,3873.0,150.2005,150.21,150.0668,150.1336,3873.0
2024-04-05 12:35:00,157.28,157.3,157.2,157.21,2983.0,150.1336,150.1527,150.0573,150.0668,2983.0
2024-04-05 12:40:00,157.2,157.24,157.1,157.11,5721.0,150.0573,150.0954,149.9618,149.9714,5721.0
2024-04-05 12:45:00,157.14,157.21,157.0,157.09,7834.0,150.0,150.0668,149.8664,149.9523,7834.0
2024-04-05 12:50:00,157.05,157.33,157.05,157.22,5483.0,149.9141,150.1814,149.9141,150.0764,5483.0
2024-04-05 12:55:00,157.21,157.33,157.18,157.31,3114.0,150.0668,150.1814,150.0382,150.1623,3114.0
2024-04-05 13:00:00,157.32,157.32,157.13,157.29,9293.0,150.1718,150.1718,149.9904,150.1432,9293.0
2024-04-05 13:05:00,157.31,157.33,157.09,157.23,14249.0,150.1623,150.1814,149.9523,150.0859,14249.0
2024-04-05 13:10:00,157.2,157.27,156.95,157.18,13384.0,150.0573,150.1241,149.8186,150.0382,13384.0
2024-04-05 13:15:00,157.1,157.2,156.97,156.97,57179.0,149.9618,150.0573,149.8377,149.8377,57179.0
2024-04-05 13:20:00,157.01,157.18,157.01,157.16,3718.0,149.8759,150.0382,149.8759,150.0191,3718.0
2024-04-05 13:25:00,157.21,157.3,157.15,157.3,3401.0,150.0668,150.1527,150.0095,150.1527,3401.0
2024-04-05 13:30:00,157.29,157.3,157.15,157.21,4731.0,150.1432,150.1527,150.0095,150.0668,4731.0
2024-04-05 13:35:00,157.26,157.27,157.11,157.11,8969.0,150.1145,150.1241,149.9714,149.9714,8969.0
2024-04-05 13:40:00,157.08,157.18,157.01,157.07,1594.0,149.9427,150.0382,149.8759,149.9332,1594.0
2024-04-05 13:45:00,157.07,157.07,156.91,157.0,7620.0,149.9332,149.9332,149.7804,149.8664,7620.0
2024-04-05 13:50:00,157.0,157.09,156.97,157.03,15508.0,149.8664,149.9523,149.8377,149.895,15508.0
2024-04-05 13:55:00,157.0,157.04,156.87,157.0,23363.0,149.8664,149.9045,149.7423,149.8664,23363.0
2024-04-05 14:00:00,156.99,157.06,156.94,157.06,10840.0,149.8568,149.9236,149.8091,149.9236,10840.0
2024-04-05 14:05:00,157.06,157.58,157.04,157.54,5102.0,149.9236,150.42,149.9045,150.3818,5102.0
2024-04-05 14:10:00,157.53,157.62,157.39,157.4,5621.0,150.3723,150.4582,150.2386,150.2482,5621.0
2024-04-05 14:15:00,157.33,157.38,157.26,157.28,4247.0,150.1814,150.2291,150.1145,150.1336,4247.0
2024-04-05 14:20:00,157.31,157.48,157.28,157.32,5268.0,150.1623,150.3245,150.1336,150.1718,5268.0
2024-04-05 14:25:00,157.31,157.44,157.0,157.0,5803.0,150.1623,150.2864,149.8664,149.8664,5803.0
2024-04-05 14:30:00,157.06,157.14,156.94,157.11,6847.0,149.9236,150.0,149.8091,149.9714,6847.0
2024-04-05 14:35:00,157.12,157.27,157.07,157.21,2993.0,149.9809,150.1241,149.9332,150.0668,2993.0
2024-04-05 14:40:00,157.18,157.2,157.07,157.09,3181.0,150.0382,150.0573,149.9332,149.9523,3181.0
2024-04-05 14:45:00,157.02,157.04,156.9,156.98,5825.0,149.8854,149.9045,149.7709,149.8473,5825.0
2024-04-05 14:50:00,156.98,157.08,156.93,157.08,4728.0,149.8473,149.9427,149.7995,149.9427,4728.0
2024-04-05 14:55:00,157.07,157.11,156.98,157.09,5142.0,149.9332,149.9714,149.8473,149.9523,5142.0
2024-04-05 15:00:00,157.09,157.26,157.07,157.2,6663.0,149.9523,150.1145,149.9332,150.0573,6663.0
2024-04-05 15:05:00,157.17,157.19,156.96,157.0,7497.0,150.0286,150.0477,149.8282,149.8664,7497.0
2024-04-05 15:10:00,157.03,157.09,156.93,157.09,8165.0,149.895,149.9523,149.7995,149.9523,8165.0
2024-04-05 15:15:00,157.02,157.12,156.96,157.1,10196.0,149.8854,149.9809,149.8282,149.9618,10196.0
2024-04-05 15:20:00,157.11,157.16,157.03,157.11,47069.0,149.9714,150.0191,149.895,149.9714,47069.0
2024-04-05 15:25:00,157.09,157.14,157.04,157.14,8446.0,149.9523,150.0,149.9045,150.0,8446.0
2024-04-05 15:30:00,157.05,157.38,157.02,157.31,17818.0,149.9141,150.2291,149.8854,150.1623,17818.0
2024-04-05 15:35:00,157.32,157.32,156.96,157.1,10729.0,150.1718,150.1718,149.8282,149.9618,10729.0
2024-04-05 15:40:00,157.05,157.16,157.02,157.11,10372.0,149.9141,150.0191,149.8854,149.9714,10372.0
2024-04-05 15:45:00,157.1,157.44,157.09,157.29,23769.0,149.9618,150.2864,149.9523,150.1432,23769.0
2024-04-05 15:50:00,157.24,157.5,157.21,157.5,22033.0,150.0954,150.3436,150.0668,150.3436,22033.0
2024-04-05 15:55:00,157.55,157.62,157.3,157.34,90163.0,150.3914,150.4582,150.1527,150.1909,90163.0
2024-04-08 09:30:00,158.19,158.84,157.57,158.75,26938.0,151.0023,151.6227,150.4105,151.5368,26938.0
2024-04-08 09:35:00,158.66,159.46,158.63,159.35,17112.0,151.4509,152.2146,151.4223,152.1096,17112.0
2024-04-08 09:40:00,159.31,159.94,159.03,159.92,21036.0,152.0714,152.6728,151.8041,152.6537,21036.0
2024-04-08 09:45:00,159.9,160.07,159.5,159.58,19313.0,152.6346,152.7969,152.2528,152.3291,19313.0
2024-04-08 09:50:00,159.58,159.91,159.52,159.65,11584.0,152.3291,152.6441,152.2719,152.3959,11584.0
2024-04-08 09:55:00,159.75,159.92,159.48,159.92,44388.0,152.4914,152.6537,152.2337,152.6537,44388.0
2024-04-08 10:00:00,159.78,159.78,159.39,159.55,17863.0,152.52,152.52,152.1478,152.3005,17863.0
2024-04-08 10:05:00,159.58,159.77,159.48,159.68,9609.0,152.3291,152.5105,152.2337,152.4246,9609.0
2024-04-08 10:10:00,159.74,159.83,159.48,159.67,13509.0,152.4819,152.5678,152.2337,152.415,13509.0
2024-04-08 10:15:00,159.67,159.97,159.56,159.88,8567.0,152.415,152.7014,152.31,152.6155,8567.0
2024-04-08 10:20:00,160.0,160.23,159.95,160.18,10857.0,152.73,152.9496,152.6823,152.9019,10857.0
2024-04-08 10:25:00,160.24,160.49,160.23,160.49,12151.0,152.9591,153.1978,152.9496,153.1978,12151.0
2024-04-08 10:30:00,160.46,160.46,160.2,160.21,9796.0,153.1691,153.1691,152.921,152.9305,9796.0
2024-04-08 10:35:00,160.27,160.77,160.27,160.77,7825.0,152.9878,153.4651,152.9878,153.4651,7825.0
2024-04-08 10:40:00,160.77,160.79,160.49,160.63,7826.0,153.4651,153.4841,153.1978,153.3314,7826.0
2024-04-08 10:45:00,160.68,160.75,160.58,160.72,6138.0,153.3791,153.446,153.2837,153.4173,6138.0
2024-04-08 10:50:00,160.73,160.75,160.48,160.56,15001.0,153.4269,153.446,153.1882,153.2646,15001.0
2024-04-08 10:55:00,160.56,160.58,160.38,160.45,17490.0,153.2646,153.2837,153.0928,153.1596,17490.0
2024-04-08 11:00:00,160.47,160.6,160.44,160.58,12365.0,153.1787,153.3028,153.1501,153.2837,12365.0
2024-04-08 11:05:00,160.62,160.77,160.44,160.73,7634.0,153.3219,153.4651,153.1501,153.4269,7634.0
2024-04-08 11:10:00,160.76,160.87,160.75,160.76,10372.0,153.4555,153.5605,153.446,153.4555,10372.0
2024-04-08 11:15:00,160.78,160.86,160.65,160.69,8968.0,153.4746,153.551,153.3505,153.3887,8968.0
2024-04-08 11:20:00,160.69,160.72,160.5,160.59,6270.0,153.3887,153.4173,153.2073,153.2932,6270.0
2024-04-08 11:25:00,160.58,160.58,160.3,160.49,5536.0,153.2837,153.2837,153.0164,153.1978,5536.0
2024-04-08 11:30:00,160.54,160.56,160.31,160.41,9305.0,153.2455,153.2646,153.026,153.1214,9305.0
2024-04-08 11:35:00,160.37,160.37,160.08,160.37,6546.0,153.0832,153.0832,152.8064,153.0832,6546.0
2024-04-08 11:40:00,160.37,160.42,160.27,160.37,8491.0,153.0832,153.131,152.9878,153.0832,8491.0
2024-04-08 11:45:00,160.34,160.42,160.29,160.4,6624.0,153.0546,153.131,153.0069,153.1119,6624.0
2024-04-08 11:50:00,160.38,160.44,160.25,160.4,13015.0,153.0928,153.1501,152.9687,153.1119,13015.0
2024-04-08 11:55:00,160.4,160.51,160.24,160.4,18170.0,153.1119,153.2169,152.9591,153.1119,18170.0
2024-04-08 12:00:00,160.37,160.53,160.29,160.43,5582.0,153.0832,153.236,153.0069,153.1405,5582.0
2024-04-08 12:05:00,160.43,160.44,160.36,160.42,2100.0,153.1405,153.1501,153.0737,153.131,2100.0
2024-04-08 12:10:00,160.4,160.41,160.28,160.32,9736.0,153.1119,153.1214,152.9973,153.0355,9736.0
2024-04-08 12:15:00,160.28,160.43,160.24,160.33,9795.0,152.9973,153.1405,152.9591,153.045,9795.0
2024-04-08 12:20:00,160.34,160.52,160.33,160.52,12050.0,153.0546,153.2264,153.045,153.2264,12050.0
2024-04-08 12:25:00,160.51,160.82,160.51,160.82,11849.0,153.2169,153.5128,153.2169,153.5128,11849.0
2024-04-08 12:30:00,160.84,160.95,160.74,160.86,4270.0,153.5319,153.6369,153.4364,153.551,4270.0
2024-04-08 12:35:00,160.9,160.99,160.85,160.94,7099.0,153.5891,153.6751,153.5414,153.6273,7099.0
2024-04-08 12:40:00,160.9,161.15,160.86,161.13,10236.0,153.5891,153.8278,153.551,153.8087,10236.0
2024-04-08 12:45:00,161.12,161.23,161.05,161.05,16516.0,153.7992,153.9042,153.7323,153.7323,16516.0
2024-04-08 12:50:00,161.09,161.21,161.0,161.09,7468.0,153.7705,153.8851,153.6846,153.7705,7468.0
2024-04-08 12:55:00,161.04,161.12,160.99,161.11,5278.0,153.7228,153.7992,153.6751,153.7896,5278.0
2024-04-08 13:00:00,161.05,161.08,161.02,161.06,2813.0,153.7323,153.761,153.7037,153.7419,2813.0
2024-04-08 13:05:00,161.06,161.1,160.99,161.04,3854.0,153.7419,153.7801,153.6751,153.7228,3854.0
2024-04-08 13:10:00,161.04,161.25,161.01,161.17,7089.0,153.7228,153.9232,153.6942,153.8469,7089.0
2024-04-08 13:15:00,161.16,161.24,161.07,161.22,15705.0,153.8373,153.9137,153.7514,153.8946,15705.0
2024-04-08 13:20:00,161.22,161.25,161.06,161.19,12141.0,153.8946,153.9232,153.7419,153.866,12141.0
2024-04-08 13:25:00,161.16,161.22,161.08,161.21,6785.0,153.8373,153.8946,153.761,153.8851,6785.0
2024-04-08 13:30:00,161.22,161.26,161.11,161.21,9102.0,153.8946,153.9328,153.7896,153.8851,9102.0
2024-04-08 13:35:00,161.19,161.33,161.18,161.24,5303.0,153.866,153.9996,153.8564,153.9137,5303.0
2024-04-08 13:40:00,161.24,161.28,161.14,161.24,6837.0,153.9137,153.9519,153.8182,153.9137,6837.0
2024-04-08 13:45:00,161.23,161.25,161.14,161.21,4997.0,153.9042,153.9232,153.8182,153.8851,4997.0
2024-04-08 13:50:00,161.21,161.29,161.16,161.29,5608.0,153.8851,153.9614,153.8373,153.9614,5608.0
2024-04-08 13:55:00,161.27,161.38,161.22,161.26,6253.0,153.9423,154.0473,153.8946,153.9328,6253.0
2024-04-08 14:00:00,161.28,161.34,161.17,161.17,9580.0,153.9519,154.0092,153.8469,153.8469,9580.0
2024-04-08 14:05:00,161.18,161.32,161.18,161.3,6415.0,153.8564,153.9901,153.8564,153.971,6415.0
2024-04-08 14:10:00,161.31,161.41,161.29,161.39,5188.0,153.9805,154.076,153.9614,154.0569,5188.0
2024-04-08 14:15:00,161.42,161.46,161.36,161.46,5324.0,154.0855,154.1237,154.0282,154.1237,5324.0
2024-04-08 14:20:00,161.43,161.46,161.26,161.29,5723.0,154.0951,154.1237,153.9328,153.9614,5723.0
2024-04-08 14:25:00,161.31,161.45,161.3,161.42,5012.0,153.9805,154.1142,153.971,154.0855,5012.0
2024-04-08 14:30:00,161.4,161.44,161.33,161.44,4893.0,154.0664,154.1046,153.9996,154.1046,4893.0
2024-04-08 14:35:00,161.43,161.48,161.37,161.41,6636.0,154.0951,154.1428,154.0378,154.076,6636.0
2024-04-08 14:40:00,161.4,161.42,161.33,161.36,5462.0,154.0664,154.0855,153.9996,154.0282,5462.0
2024-04-08 14:45:00,161.38,161.38,161.27,161.28,2832.0,154.0473,154.0473,153.9423,153.9519,2832.0
2024-04-08 14:50:00,161.28,161.28,161.08,161.15,5785.0,153.9519,153.9519,153.761,153.8278,5785.0
2024-04-08 14:55:00,161.15,161.17,161.02,161.16,16098.0,153.8278,153.8469,153.7037,153.8373,16098.0
2024-04-08 15:00:00,161.21,161.39,161.16,161.31,3697.0,153.8851,154.0569,153.8373,153.9805,3697.0
2024-04-08 15:05:00,161.34,161.35,161.17,161.26,4941.0,154.0092,154.0187,153.8469,153.9328,4941.0
2024-04-08 15:10:00,161.26,161.28,161.18,161.18,4790.0,153.9328,153.9519,153.8564,153.8564,4790.0
2024-04-08 15:15:00,161.12,161.18,161.08,161.18,4381.0,153.7992,153.8564,153.761,153.8564,4381.0
2024-04-08 15:20:00,161.18,161.29,161.17,161.24,5873.0,153.8564,153.9614,153.8469,153.9137,5873.0
2024-04-08 15:25:00,161.27,161.27,161.08,161.15,14266.0,153.9423,153.9423,153.761,153.8278,14266.0
2024-04-08 15:30:00,161.09,161.19,161.04,161.16,23974.0,153.7705,153.866,153.7228,153.8373,23974.0
2024-04-08 15:35:00,161.11,161.11,160.94,161.04,7194.0,153.7896,153.7896,153.6273,153.7228,7194.0
2024-04-08 15:40:00,161.03,161.07,160.86,160.87,16620.0,153.7132,153.7514,153.551,153.5605,16620.0
2024-04-08 15:45:00,160.85,161.1,160.82,161.07,21508.0,153.5414,153.7801,153.5128,153.7514,21508.0
2024-04-08 15:50:00,161.02,161.16,160.95,161.1,31079.0,153.7037,153.8373,153.6369,153.7801,31079.0
2024-04-08 15:55:00,161.1,161.12,160.96,161.09,80994.0,153.7801,153.7992,153.6464,153.7705,80994.0
2024-04-09 09:30:00,161.26,162.14,161.26,161.57,28705.0,153.9328,154.7728,153.9328,154.2287,28705.0
2024-04-09 09:35:00,161.53,161.79,160.9,160.9,5952.0,154.1905,154.4387,153.5891,153.5891,5952.0
2024-04-09 09:40:00,160.96,161.49,160.7,160.74,9805.0,153.6464,154.1523,153.3982,153.4364,9805.0
2024-04-09 09:45:00,160.59,160.73,160.19,160.24,7947.0,153.2932,153.4269,152.9114,152.9591,7947.0
2024-04-09 09:50:00,160.38,160.38,159.81,159.97,10648.0,153.0928,153.0928,152.5487,152.7014,10648.0
2024-04-09 09:55:00,159.97,160.27,159.91,160.21,7650.0,152.7014,152.9878,152.6441,152.9305,7650.0
2024-04-09 10:00:00,160.17,160.18,159.89,159.9,12594.0,152.8923,152.9019,152.625,152.6346,12594.0
2024-04-09 10:05:00,159.99,160.48,159.99,160.39,9282.0,152.7205,153.1882,152.7205,153.1023,9282.0
2024-04-09 10:10:00,160.37,160.56,160.11,160.47,10374.0,153.0832,153.2646,152.835,153.1787,10374.0
2024-04-09 10:15:00,160.63,160.77,160.51,160.7,5509.0,153.3314,153.4651,153.2169,153.3982,5509.0
2024-04-09 10:20:00,160.63,160.66,160.36,160.39,9137.0,153.3314,153.3601,153.0737,153.1023,9137.0
2024-04-09 10:25:00,160.42,160.67,160.37,160.39,7942.0,153.131,153.3696,153.0832,153.1023,7942.0
2024-04-09 10:30:00,160.39,160.39,159.88,160.08,23470.0,153.1023,153.1023,152.6155,152.8064,23470.0
2024-04-09 10:35:00,160.06,160.06,159.62,159.67,12438.0,152.7873,152.7873,152.3673,152.415,12438.0
2024-04-09 10:40:00,159.74,159.94,159.35,159.61,28449.0,152.4819,152.6728,152.1096,152.3578,28449.0
2024-04-09 10:45:00,159.61,159.72,159.37,159.53,12593.0,152.3578,152.4628,152.1287,152.2814,12593.0
2024-04-09 10:50:00,159.4,159.73,159.4,159.62,10496.0,152.1573,152.4723,152.1573,152.3673,10496.0
2024-04-09 10:55:00,159.67,159.74,159.52,159.68,10889.0,152.415,152.4819,152.2719,152.4246,10889.0
2024-04-09 11:00:00,159.68,159.73,159.38,159.5,13186.0,152.4246,152.4723,152.1382,152.2528,13186.0
2024-04-09 11:05:00,159.53,160.03,159.53,160.02,6286.0,152.2814,152.7587,152.2814,152.7491,6286.0
2024-04-09 11:10:00,159.99,160.01,159.79,159.91,9181.0,152.7205,152.7396,152.5296,152.6441,9181.0
2024-04-09 11:15:00,159.97,160.05,159.93,160.05,5384.0,152.7014,152.7778,152.6632,152.7778,5384.0
2024-04-09 11:20:00,160.05,160.15,159.92,159.97,8377.0,152.7778,152.8732,152.6537,152.7014,8377.0
2024-04-09 11:25:00,159.97,160.07,159.9,159.9,8099.0,152.7014,152.7969,152.6346,152.6346,8099.0
2024-04-09 11:30:00,159.88,160.04,159.85,159.99,7887.0,152.6155,152.7682,152.5869,152.7205,7887.0
2024-04-09 11:35:00,159.99,160.02,159.9,159.95,13288.0,152.7205,152.7491,152.6346,152.6823,13288.0
2024-04-09 11:40:00,159.97,160.1,159.94,160.08,11623.0,152.7014,152.8255,152.6728,152.8064,11623.0
2024-04-09 11:45:00,160.02,160.35,160.0,160.33,6035.0,152.7491,153.0641,152.73,153.045,6035.0
2024-04-09 11:50:00,160.32,160.39,160.22,160.38,4403.0,153.0355,153.1023,152.94,153.0928,4403.0
2024-04-09 11:55:00,160.38,160.38,160.19,160.21,4751.0,153.0928,153.0928,152.9114,152.9305,4751.0
2024-04-09 12:00:00,160.17,160.52,160.15,160.52,2626.0,152.8923,153.2264,152.8732,153.2264,2626.0
2024-04-09 12:05:00,160.5,160.61,160.39,160.61,6036.0,153.2073,153.3123,153.1023,153.3123,6036.0
2024-04-09 12:10:00,160.56,160.65,160.51,160.53,1259.0,153.2646,153.3505,153.2169,153.236,1259.0
2024-04-09 12:15:00,160.58,160.66,160.56,160.59,3275.0,153.2837,153.3601,153.2646,153.2932,3275.0
2024-04-09 12:20:00,160.56,160.7,160.56,160.7,3365.0,153.2646,153.3982,153.2646,153.3982,3365.0
2024-04-09 12:25:00,160.66,160.76,160.62,160.68,3475.0,153.3601,153.4555,153.3219,153.3791,3475.0
2024-04-09 12:30:00,160.72,160.79,160.69,160.79,2230.0,153.4173,153.4841,153.3887,153.4841,2230.0
2024-04-09 12:35:00,160.81,160.81,160.61,160.68,6066.0,153.5032,153.5032,153.3123,153.3791,6066.0
2024-04-09 12:40:00,160.7,160.76,160.69,160.69,2474.0,153.3982,153.4555,153.3887,153.3887,2474.0
2024-04-09 12:45:00,160.67,160.79,160.67,160.76,2227.0,153.3696,153.4841,153.3696,153.4555,2227.0
2024-04-09 12:50:00,160.77,160.78,160.67,160.69,8102.0,153.4651,153.4746,153.3696,153.3887,8102.0
2024-04-09 12:55:00,160.69,160.81,160.69,160.8,1723.0,153.3887,153.5032,153.3887,153.4937,1723.0
2024-04-09 13:00:00,160.84,160.86,160.7,160.83,4840.0,153.5319,153.551,153.3982,153.5223,4840.0
2024-04-09 13:05:00,160.84,161.06,160.83,161.06,2103.0,153.5319,153.7419,153.5223,153.7419,2103.0
2024-04-09 13:10:00,161.0,161.1,160.96,161.09,1708.0,153.6846,153.7801,153.6464,153.7705,1708.0
2024-04-09 13:15:00,161.03,161.07,160.96,161.03,3331.0,153.7132,153.7514,153.6464,153.7132,3331.0
2024-04-09 13:20:00,161.0,161.17,161.0,161.0,3318.0,153.6846,153.8469,153.6846,153.6846,3318.0
2024-04-09 13:25:00,161.04,161.04,160.95,160.98,3146.0,153.7228,153.7228,153.6369,153.6655,3146.0
2024-04-09 13:30:00,160.98,160.98,160.86,160.87,4678.0,153.6655,153.6655,153.551,153.5605,4678.0
2024-04-09 13:35:00,160.94,161.01,160.93,161.01,2829.0,153.6273,153.6942,153.6178,153.6942,2829.0
2024-04-09 13:40:00,161.02,161.02,160.78,160.82,7283.0,153.7037,153.7037,153.4746,153.5128,7283.0
2024-04-09 13:45:00,160.79,160.85,160.74,160.8,14152.0,153.4841,153.5414,153.4364,153.4937,14152.0
2024-04-09 13:50:00,160.82,160.9,160.8,160.8,3009.0,153.5128,153.5891,153.4937,153.4937,3009.0
2024-04-09 13:55:00,160.79,160.81,160.71,160.71,2159.0,153.4841,153.5032,153.4078,153.4078,2159.0
2024-04-09 14:00:00,160.71,160.8,160.66,160.8,6144.0,153.4078,153.4937,153.3601,153.4937,6144.0
2024-04-09 14:05:00,160.82,160.98,160.8,160.98,3621.0,153.5128,153.6655,153.4937,153.6655,3621.0
2024-04-09 14:10:00,161.0,161.07,160.96,161.02,4022.0,153.6846,153.7514,153.6464,153.7037,4022.0
2024-04-09 14:15:00,160.99,161.03,160.95,161.01,2732.0,153.6751,153.7132,153.6369,153.6942,2732.0
2024-04-09 14:20:00,161.0,161.04,160.77,160.78,6486.0,153.6846,153.7228,153.4651,153.4746,6486.0
2024-04-09 14:25:00,160.82,160.87,160.71,160.76,2951.0,153.5128,153.5605,153.4078,153.4555,2951.0
2024-04-09 14:30:00,160.71,160.9,160.7,160.81,4885.0,153.4078,153.5891,153.3982,153.5032,4885.0
2024-04-09 14:35:00,160.83,160.94,160.82,160.87,4054.0,153.5223,153.6273,153.5128,153.5605,4054.0
2024-04-09 14:40:00,160.85,160.85,160.71,160.73,5068.0,153.5414,153.5414,153.4078,153.4269,5068.0
2024-04-09 14:45:00,160.75,160.91,160.7,160.9,8120.0,153.446,153.5987,153.3982,153.5891,8120.0
2024-04-09 14:50:00,160.97,161.1,160.93,161.06,9243.0,153.656,153.7801,153.6178,153.7419,9243.0
2024-04-09 14:55:00,161.07,161.12,160.96,161.0,7482.0,153.7514,153.7992,153.6464,153.6846,7482.0
2024-04-09 15:00:00,161.01,161.01,160.9,160.94,21451.0,153.6942,153.6942,153.5891,153.6273,21451.0
2024-04-09 15:05:00,160.86,160.9,160.55,160.55,5258.0,153.551,153.5891,153.2551,153.2551,5258.0
2024-04-09 15:10:00,160.54,160.7,160.48,160.66,6408.0,153.2455,153.3982,153.1882,153.3601,6408.0
2024-04-09 15:15:00,160.64,160.9,160.64,160.85,7123.0,153.341,153.5891,153.341,153.5414,7123.0
2024-04-09 15:20:00,160.87,161.11,160.86,161.04,4517.0,153.5605,153.7896,153.551,153.7228,4517.0
2024-04-09 15:25:00,161.04,161.52,161.04,161.51,12909.0,153.7228,154.181,153.7228,154.1714,12909.0
2024-04-09 15:30:00,161.49,161.49,161.24,161.28,11993.0,154.1523,154.1523,153.9137,153.9519,11993.0
2024-04-09 15:35:00,161.28,161.37,161.23,161.24,16140.0,153.9519,154.0378,153.9042,153.9137,16140.0
2024-04-09 15:40:00,161.24,161.27,161.07,161.16,9120.0,153.9137,153.9423,153.7514,153.8373,9120.0
2024-04-09 15:45:00,161.13,161.17,160.96,161.09,12463.0,153.8087,153.8469,153.6464,153.7705,12463.0
2024-04-09 15:50:00,161.11,161.33,160.96,161.32,26694.0,153.7896,153.9996,153.6464,153.9901,26694.0
2024-04-09 15:55:00,161.34,161.49,161.21,161.41,67514.0,154.0092,154.1523,153.8851,154.076,67514.0
2024-04-10 09:30:00,158.9,158.9,156.77,157.02,34570.0,151.68,151.68,149.6468,149.8854,34570.0
2024-04-10 09:35:00,157.0,157.08,155.83,156.25,24386.0,149.8664,149.9427,148.7495,149.1504,24386.0
2024-04-10 09:40:00,156.0,156.65,155.9,156.56,32281.0,148.9118,149.5323,148.8163,149.4463,32281.0
2024-04-10 09:45:00,156.66,156.9,156.1,156.1,14058.0,149.5418,149.7709,149.0072,149.0072,14058.0
2024-04-10 09:50:00,156.1,156.4,156.06,156.25,12993.0,149.0072,149.2936,148.9691,149.1504,12993.0
2024-04-10 09:55:00,156.14,156.33,155.9,156.09,12833.0,149.0454,149.2268,148.8163,148.9977,12833.0
2024-04-10 10:00:00,156.09,156.26,155.91,156.26,10143.0,148.9977,149.16,148.8259,149.16,10143.0
2024-04-10 10:05:00,156.11,156.63,156.11,156.48,13443.0,149.0168,149.5132,149.0168,149.37,13443.0
2024-04-10 10:10:00,156.4,156.6,156.36,156.38,7411.0,149.2936,149.4845,149.2554,149.2745,7411.0
2024-04-10 10:15:00,156.34,156.6,156.07,156.5,5968.0,149.2363,149.4845,148.9786,149.3891,5968.0
2024-04-10 10:20:00,156.41,156.99,156.41,156.86,9738.0,149.3032,149.8568,149.3032,149.7327,9738.0
2024-04-10 10:25:00,156.89,157.07,156.77,156.98,11040.0,149.7614,149.9332,149.6468,149.8473,11040.0
2024-04-10 10:30:00,156.89,157.32,156.88,157.27,5734.0,149.7614,150.1718,149.7518,150.1241,5734.0
2024-04-10 10:35:00,157.35,157.61,157.22,157.42,9059.0,150.2005,150.4486,150.0764,150.2673,9059.0
2024-04-10 10:40:00,157.48,157.5,156.82,156.87,8631.0,150.3245,150.3436,149.6945,149.7423,8631.0
2024-04-10 10:45:00,156.89,156.95,156.65,156.72,7545.0,149.7614,149.8186,149.5323,149.5991,7545.0
2024-04-10 10:50:00,156.72,156.8,156.54,156.54,12650.0,149.5991,149.6754,149.4273,149.4273,12650.0
2024-04-10 10:55:00,156.51,156.6,156.4,156.59,3602.0,149.3986,149.4845,149.2936,149.475,3602.0
2024-04-10 11:00:00,156.62,156.67,156.44,156.44,3582.0,149.5036,149.5513,149.3318,149.3318,3582.0
2024-04-10 11:05:00,156.52,156.53,156.17,156.29,6490.0,149.4082,149.4177,149.0741,149.1886,6490.0
2024-04-10 11:10:00,156.25,156.25,156.06,156.18,3764.0,149.1504,149.1504,148.9691,149.0836,3764.0
2024-04-10 11:15:00,156.17,156.37,156.09,156.25,4264.0,149.0741,149.265,148.9977,149.1504,4264.0
2024-04-10 11:20:00,156.22,156.35,156.2,156.3,5539.0,149.1218,149.2459,149.1027,149.1982,5539.0
2024-04-10 11:25:00,156.36,156.44,156.26,156.37,1797.0,149.2554,149.3318,149.16,149.265,1797.0
2024-04-10 11:30:00,156.47,156.49,156.27,156.31,5625.0,149.3604,149.3795,149.1695,149.2077,5625.0
2024-04-10 11:35:00,156.26,156.35,156.11,156.14,7954.0,149.16,149.2459,149.0168,149.0454,7954.0
2024-04-10 11:40:00,156.12,156.14,155.94,156.03,6374.0,149.0263,149.0454,148.8545,148.9404,6374.0
2024-04-10 11:45:00,155.98,156.05,155.91,155.91,5125.0,148.8927,148.9595,148.8259,148.8259,5125.0
2024-04-10 11:50:00,155.94,155.94,155.64,155.68,7183.0,148.8545,148.8545,148.5681,148.6063,7183.0
2024-04-10 11:55:00,155.65,155.82,155.49,155.81,7308.0,148.5777,148.74,148.425,148.7304,7308.0
2024-04-10 12:00:00,155.72,155.72,155.54,155.54,3245.0,148.6445,148.6445,148.4727,148.4727,3245.0
2024-04-10 12:05:00,155.58,155.58,155.4,155.46,5446.0,148.5109,148.5109,148.3391,148.3963,5446.0
2024-04-10 12:10:00,155.53,155.66,155.53,155.57,4324.0,148.4631,148.5872,148.4631,148.5013,4324.0
2024-04-10 12:15:00,155.57,155.75,155.54,155.54,13247.0,148.5013,148.6732,148.4727,148.4727,13247.0
2024-04-10 12:20:00,155.6,155.8,155.6,155.8,5518.0,148.53,148.7209,148.53,148.7209,5518.0
2024-04-10 12:25:00,155.81,155.89,155.71,155.78,4945.0,148.7304,148.8068,148.635,148.7018,4945.0
2024-04-10 12:30:00,155.7,155.7,155.4,155.42,4556.0,148.6254,148.6254,148.3391,148.3581,4556.0
2024-04-10 12:35:00,155.46,155.53,155.34,155.51,4932.0,148.3963,148.4631,148.2818,148.4441,4932.0
2024-04-10 12:40:00,155.51,155.57,155.42,155.43,5858.0,148.4441,148.5013,148.3581,148.3677,5858.0
2024-04-10 12:45:00,155.39,155.42,155.27,155.34,8200.0,148.3295,148.3581,148.215,148.2818,8200.0
2024-04-10 12:50:00,155.34,155.43,155.23,155.23,11797.0,148.2818,148.3677,148.1768,148.1768,11797.0
2024-04-10 12:55:00,155.16,155.26,155.06,155.25,6868.0,148.11,148.2054,148.0145,148.1959,6868.0
2024-04-10 13:00:00,155.22,155.35,154.53,154.58,19238.0,148.1672,148.2913,147.5086,147.5563,19238.0
2024-04-10 13:05:00,154.59,154.61,154.14,154.18,13576.0,147.5659,147.5849,147.1363,147.1745,13576.0
2024-04-10 13:10:00,154.17,154.61,154.13,154.6,9942.0,147.1649,147.5849,147.1268,147.5754,9942.0
2024-04-10 13:15:00,154.5,154.96,154.39,154.94,7323.0,147.4799,147.919,147.3749,147.9,7323.0
2024-04-10 13:20:00,154.97,155.55,154.95,155.51,11200.0,147.9286,148.4822,147.9095,148.4441,11200.0
2024-04-10 13:25:00,155.54,155.61,155.04,155.04,10306.0,148.4727,148.5395,147.9954,147.9954,10306.0
2024-04-10 13:30:00,155.04,155.23,154.73,154.92,8836.0,147.9954,148.1768,147.6995,147.8809,8836.0
2024-04-10 13:35:00,154.92,154.92,154.58,154.6,5455.0,147.8809,147.8809,147.5563,147.5754,5455.0
2024-04-10 13:40:00,154.58,154.99,154.55,154.79,7501.0,147.5563,147.9477,147.5277,147.7568,7501.0
2024-04-10 13:45:00,154.75,154.96,154.73,154.86,11337.0,147.7186,147.919,147.6995,147.8236,11337.0
2024-04-10 13:50:00,154.92,155.08,154.78,155.07,8021.0,147.8809,148.0336,147.7472,148.024,8021.0
2024-04-10 13:55:00,155.05,155.69,155.03,155.26,8015.0,148.005,148.6159,147.9859,148.2054,8015.0
2024-04-10 14:00:00,155.33,155.48,155.16,155.28,10340.0,148.2722,148.4154,148.11,148.2245,10340.0
2024-04-10 14:05:00,155.22,155.24,154.99,155.17,8026.0,148.1672,148.1863,147.9477,148.1195,8026.0
2024-04-10 14:10:00,155.2,155.33,154.97,155.23,5430.0,148.1481,148.2722,147.9286,148.1768,5430.0
2024-04-10 14:15:00,155.3,155.34,155.0,155.06,8087.0,148.2436,148.2818,147.9572,148.0145,8087.0
2024-04-10 14:20:00,155.14,155.25,154.9,154.92,14039.0,148.0909,148.1959,147.8618,147.8809,14039.0
2024-04-10 14:25:00,154.98,155.13,154.81,154.82,8967.0,147.9381,148.0813,147.7759,147.7854,8967.0
2024-04-10 14:30:00,154.83,154.95,154.75,154.82,6014.0,147.795,147.9095,147.7186,147.7854,6014.0
2024-04-10 14:35:00,154.81,155.09,154.73,155.01,5461.0,147.7759,148.0431,147.6995,147.9668,5461.0
2024-04-10 14:40:00,155.03,155.23,155.01,155.16,6069.0,147.9859,148.1768,147.9668,148.11,6069.0
2024-04-10 14:45:00,155.16,155.16,154.78,154.88,11129.0,148.11,148.11,147.7472,147.8427,11129.0
2024-04-10 14:50:00,154.85,154.93,154.58,154.6,20245.0,147.814,147.8904,147.5563,147.5754,20245.0
2024-04-10 14:55:00,154.57,154.59,154.25,154.29,22022.0,147.5468,147.5659,147.2413,147.2795,22022.0
2024-04-10 15:00:00,154.25,154.55,154.21,154.25,25544.0,147.2413,147.5277,147.2031,147.2413,25544.0
2024-04-10 15:05:00,154.25,154.47,154.18,154.47,20546.0,147.2413,147.4513,147.1745,147.4513,20546.0
2024-04-10 15:10:00,154.49,154.74,154.37,154.71,18069.0,147.4704,147.709,147.3559,147.6804,18069.0
2024-04-10 15:15:00,154.7,154.92,154.7,154.91,15723.0,147.6709,147.8809,147.6709,147.8713,15723.0
2024-04-10 15:20:00,154.93,155.07,154.8,155.05,23909.0,147.8904,148.024,147.7663,148.005,23909.0
2024-04-10 15:25:00,155.05,155.19,154.93,154.99,15933.0,148.005,148.1386,147.8904,147.9477,15933.0
2024-04-10 15:30:00,154.99,155.03,154.83,154.86,16811.0,147.9477,147.9859,147.795,147.8236,16811.0
2024-04-10 15:35:00,154.86,154.9,154.5,154.5,15756.0,147.8236,147.8618,147.4799,147.4799,15756.0
2024-04-10 15:40:00,154.46,155.05,154.46,155.03,15492.0,147.4418,148.005,147.4418,147.9859,15492.0
2024-04-10 15:45:00,154.97,155.26,154.9,155.12,25131.0,147.9286,148.2054,147.8618,148.0718,25131.0
2024-04-10 15:50:00,155.12,155.44,154.95,155.42,37924.0,148.0718,148.3772,147.9095,148.3581,37924.0
2024-04-10 15:55:00,155.39,155.63,154.94,155.0,109167.0,148.3295,148.5586,147.9,147.9572,109167.0
2024-04-11 09:30:00,155.43,155.43,154.25,154.25,25285.0,148.3677,148.3677,147.2413,147.2413,25285.0
2024-04-11 09:35:00,154.18,154.18,153.41,153.42,8305.0,147.1745,147.1745,146.4395,146.449,8305.0
2024-04-11 09:40:00,153.47,153.55,153.1,153.35,6109.0,146.4967,146.5731,146.1436,146.3822,6109.0
2024-04-11 09:45:00,153.5,153.56,153.27,153.5,6112.0,146.5254,146.5827,146.3058,146.5254,6112.0
2024-04-11 09:50:00,153.44,153.68,153.15,153.68,6120.0,146.4681,146.6972,146.1913,146.6972,6120.0
2024-04-11 09:55:00,153.62,153.74,153.37,153.37,10761.0,146.6399,146.7545,146.4013,146.4013,10761.0
2024-04-11 10:00:00,153.39,153.39,152.87,152.98,10101.0,146.4204,146.4204,145.924,146.029,10101.0
2024-04-11 10:05:00,153.01,153.09,152.37,152.45,6158.0,146.0576,146.134,145.4467,145.5231,6158.0
2024-04-11 10:10:00,152.53,152.62,151.91,152.19,24072.0,145.5995,145.6854,145.0076,145.2749,24072.0
2024-04-11 10:15:00,152.25,152.25,151.81,151.9,5728.0,145.3322,145.3322,144.9122,144.9981,5728.0
2024-04-11 10:20:00,151.92,152.27,151.91,152.27,5035.0,145.0172,145.3513,145.0076,145.3513,5035.0
2024-04-11 10:25:00,152.28,152.41,151.94,152.02,7819.0,145.3608,145.4849,145.0363,145.1126,7819.0
2024-04-11 10:30:00,151.93,152.59,151.93,152.32,6541.0,145.0267,145.6567,145.0267,145.399,6541.0
2024-04-11 10:35:00,152.32,152.62,152.2,152.62,6182.0,145.399,145.6854,145.2845,145.6854,6182.0
2024-04-11 10:40:00,152.6,152.66,152.32,152.32,7998.0,145.6663,145.7236,145.399,145.399,7998.0
2024-04-11 10:45:00,152.4,152.65,152.39,152.45,7699.0,145.4754,145.714,145.4658,145.5231,7699.0
2024-04-11 10:50:00,152.56,152.78,152.45,152.66,6007.0,145.6281,145.8381,145.5231,145.7236,6007.0
2024-04-11 10:55:00,152.6,152.66,152.49,152.5,4097.0,145.6663,145.7236,145.5613,145.5708,4097.0
2024-04-11 11:00:00,152.44,152.72,152.35,152.72,8874.0,145.5135,145.7808,145.4276,145.7808,8874.0
2024-04-11 11:05:00,152.72,152.83,152.61,152.65,4507.0,145.7808,145.8858,145.6758,145.714,4507.0
2024-04-11 11:10:00,152.7,152.93,152.7,152.79,3251.0,145.7617,145.9813,145.7617,145.8476,3251.0
2024-04-11 11:15:00,152.79,152.97,152.79,152.93,14438.0,145.8476,146.0195,145.8476,145.9813,14438.0
2024-04-11 11:20:00,152.89,153.11,152.87,153.06,4148.0,145.9431,146.1531,145.924,146.1054,4148.0
2024-04-11 11:25:00,153.1,153.26,152.97,153.22,3719.0,146.1436,146.2963,146.0195,146.2581,3719.0
2024-04-11 11:30:00,153.2,153.41,153.11,153.36,4776.0,146.239,146.4395,146.1531,146.3917,4776.0
2024-04-11 11:35:00,153.36,153.56,153.29,153.54,6820.0,146.3917,146.5827,146.3249,146.5636,6820.0
2024-04-11 11:40:00,153.57,153.72,153.55,153.65,5795.0,146.5922,146.7354,146.5731,146.6686,5795.0
2024-04-11 11:45:00,153.65,153.79,153.65,153.76,5849.0,146.6686,146.8022,146.6686,146.7736,5849.0
2024-04-11 11:50:00,153.77,153.82,153.66,153.69,5703.0,146.7831,146.8308,146.6781,146.7068,5703.0
2024-04-11 11:55:00,153.69,153.87,153.69,153.84,4645.0,146.7068,146.8786,146.7068,146.8499,4645.0
2024-04-11 12:00:00,153.83,153.9,153.78,153.8,5074.0,146.8404,146.9072,146.7927,146.8118,5074.0
2024-04-11 12:05:00,153.75,153.78,153.64,153.72,4272.0,146.764,146.7927,146.659,146.7354,4272.0
2024-04-11 12:10:00,153.68,153.8,153.58,153.8,4628.0,146.6972,146.8118,146.6017,146.8118,4628.0
2024-04-11 12:15:00,153.82,153.89,153.78,153.89,4150.0,146.8308,146.8977,146.7927,146.8977,4150.0
2024-04-11 12:20:00,153.81,153.81,153.72,153.75,3354.0,146.8213,146.8213,146.7354,146.764,3354.0
2024-04-11 12:25:00,153.75,153.76,153.53,153.53,9126.0,146.764,146.7736,146.554,146.554,9126.0
2024-04-11 12:30:00,153.58,153.79,153.58,153.78,5533.0,146.6017,146.8022,146.6017,146.7927,5533.0
2024-04-11 12:35:00,153.77,153.89,153.76,153.82,6348.0,146.7831,146.8977,146.7736,146.8308,6348.0
2024-04-11 12:40:00,153.84,154.05,153.84,153.88,10880.0,146.8499,147.0504,146.8499,146.8881,10880.0
2024-04-11 12:45:00,153.9,154.28,153.89,154.28,6132.0,146.9072,147.2699,146.8977,147.2699,6132.0
2024-04-11 12:50:00,154.29,154.29,154.11,154.16,6217.0,147.2795,147.2795,147.1077,147.1554,6217.0
2024-04-11 12:55:00,154.05,154.1,153.85,153.88,3770.0,147.0504,147.0981,146.8595,146.8881,3770.0
2024-04-11 13:00:00,153.82,154.25,153.77,154.2,24004.0,146.8308,147.2413,146.7831,147.1936,24004.0
2024-04-11 13:05:00,154.14,154.26,154.06,154.08,20122.0,147.1363,147.2509,147.0599,147.079,20122.0
2024-04-11 13:10:00,154.12,154.59,154.12,154.58,13648.0,147.1172,147.5659,147.1172,147.5563,13648.0
2024-04-11 13:15:00,154.59,154.79,154.5,154.79,18700.0,147.5659,147.7568,147.4799,147.7568,18700.0
2024-04-11 13:20:00,154.82,154.88,154.67,154.75,5964.0,147.7854,147.8427,147.6422,147.7186,5964.0
2024-04-11 13:25:00,154.77,154.94,154.74,154.79,4616.0,147.7377,147.9,147.709,147.7568,4616.0
2024-04-11 13:30:00,154.69,154.75,154.65,154.7,4836.0,147.6613,147.7186,147.6231,147.6709,4836.0
2024-04-11 13:35:00,154.64,154.67,154.54,154.56,9556.0,147.6136,147.6422,147.5181,147.5372,9556.0
2024-04-11 13:40:00,154.58,154.64,154.35,154.61,6459.0,147.5563,147.6136,147.3368,147.5849,6459.0
2024-04-11 13:45:00,154.55,154.65,154.4,154.65,5856.0,147.5277,147.6231,147.3845,147.6231,5856.0
2024-04-11 13:50:00,154.63,154.63,154.55,154.58,1950.0,147.604,147.604,147.5277,147.5563,1950.0
2024-04-11 13:55:00,154.63,154.73,154.6,154.63,2715.0,147.604,147.6995,147.5754,147.604,2715.0
2024-04-11 14:00:00,154.63,154.87,154.62,154.75,4558.0,147.604,147.8331,147.5945,147.7186,4558.0
2024-04-11 14:05:00,154.78,155.21,154.78,154.93,9799.0,147.7472,148.1577,147.7472,147.8904,9799.0
2024-04-11 14:10:00,154.94,154.94,154.6,154.6,4391.0,147.9,147.9,147.5754,147.5754,4391.0
2024-04-11 14:15:00,154.64,154.91,154.6,154.84,15062.0,147.6136,147.8713,147.5754,147.8045,15062.0
2024-04-11 14:20:00,154.8,154.95,154.78,154.95,2631.0,147.7663,147.9095,147.7472,147.9095,2631.0
2024-04-11 14:25:00,154.91,155.02,154.84,154.87,7800.0,147.8713,147.9763,147.8045,147.8331,7800.0
2024-04-11 14:30:00,154.84,155.01,154.78,154.96,12002.0,147.8045,147.9668,147.7472,147.919,12002.0
2024-04-11 14:35:00,154.91,154.95,154.85,154.92,3938.0,147.8713,147.9095,147.814,147.8809,3938.0
2024-04-11 14:40:00,154.95,155.01,154.84,154.96,4182.0,147.9095,147.9668,147.8045,147.919,4182.0
2024-04-11 14:45:00,154.97,154.97,154.7,154.73,6666.0,147.9286,147.9286,147.6709,147.6995,6666.0
2024-04-11 14:50:00,154.74,154.75,154.55,154.68,6998.0,147.709,147.7186,147.5277,147.6518,6998.0
2024-04-11 14:55:00,154.72,154.83,154.7,154.7,3144.0,147.69,147.795,147.6709,147.6709,3144.0
2024-04-11 15:00:00,154.69,154.8,154.63,154.68,7138.0,147.6613,147.7663,147.604,147.6518,7138.0
2024-04-11 15:05:00,154.74,155.02,154.74,154.86,5486.0,147.709,147.9763,147.709,147.8236,5486.0
2024-04-11 15:10:00,154.88,154.94,154.78,154.84,5315.0,147.8427,147.9,147.7472,147.8045,5315.0
2024-04-11 15:15:00,154.81,154.9,154.69,154.71,5816.0,147.7759,147.8618,147.6613,147.6804,5816.0
2024-04-11 15:20:00,154.69,154.79,154.61,154.62,8676.0,147.6613,147.7568,147.5849,147.5945,8676.0
2024-04-11 15:25:00,154.64,154.73,154.63,154.72,3553.0,147.6136,147.6995,147.604,147.69,3553.0
2024-04-11 15:30:00,154.67,154.76,154.61,154.71,5716.0,147.6422,147.7281,147.5849,147.6804,5716.0
2024-04-11 15:35:00,154.7,154.74,154.57,154.57,7887.0,147.6709,147.709,147.5468,147.5468,7887.0
2024-04-11 15:40:00,154.59,154.83,154.59,154.8,8800.0,147.5659,147.795,147.5659,147.7663,8800.0
2024-04-11 15:45:00,154.8,154.9,154.62,154.62,16895.0,147.7663,147.8618,147.5945,147.5945,16895.0
2024-04-11 15:50:00,154.58,154.72,154.34,154.69,20016.0,147.5563,147.69,147.3272,147.6613,20016.0
2024-04-11 15:55:00,154.7,154.7,154.02,154.06,83987.0,147.6709,147.6709,147.0218,147.0599,83987.0
2024-04-12 09:30:00,150.17,151.58,150.15,151.56,26239.0,144.8217,146.1815,144.8025,146.1622,26239.0
2024-04-12 09:35:00,151.56,151.97,151.34,151.84,7155.0,146.1622,146.5576,145.9501,146.4323,7155.0
2024-04-12 09:40:00,151.84,152.0,151.61,151.61,3381.0,146.4323,146.5866,146.2105,146.2105,3381.0
2024-04-12 09:45:00,151.3,151.78,151.29,151.78,4106.0,145.9115,146.3744,145.9019,146.3744,4106.0
2024-04-12 09:50:00,151.69,151.78,150.62,150.82,13750.0,146.2876,146.3744,145.2557,145.4486,13750.0
2024-04-12 09:55:00,150.65,151.28,150.64,151.28,3701.0,145.2846,145.8922,145.275,145.8922,3701.0
2024-04-12 10:00:00,151.06,151.2,150.82,150.96,5190.0,145.68,145.8151,145.4486,145.5836,5190.0
2024-04-12 10:05:00,150.82,150.99,150.56,150.67,6914.0,145.4486,145.6125,145.1979,145.3039,6914.0
2024-04-12 10:10:00,150.59,150.76,150.39,150.7,17785.0,145.2268,145.3907,145.0339,145.3329,17785.0
2024-04-12 10:15:00,150.59,151.23,150.51,151.14,11667.0,145.2268,145.844,145.1496,145.7572,11667.0
2024-04-12 10:20:00,151.2,151.3,150.96,151.26,11208.0,145.8151,145.9115,145.5836,145.8729,11208.0
2024-04-12 10:25:00,151.24,151.31,150.97,151.09,13331.0,145.8536,145.9211,145.5933,145.709,13331.0
2024-04-12 10:30:00,151.14,151.32,151.1,151.17,11220.0,145.7572,145.9308,145.7186,145.7861,11220.0
2024-04-12 10:35:00,151.22,151.23,150.89,151.08,11731.0,145.8343,145.844,145.5161,145.6993,11731.0
2024-04-12 10:40:00,151.17,151.2,150.85,150.94,7657.0,145.7861,145.8151,145.4775,145.5643,7657.0
2024-04-12 10:45:00,150.94,151.03,150.4,150.47,8312.0,145.5643,145.6511,145.0436,145.1111,8312.0
2024-04-12 10:50:00,150.46,150.84,150.45,150.78,8756.0,145.1014,145.4679,145.0918,145.41,8756.0
2024-04-12 10:55:00,150.81,151.02,150.69,150.69,8626.0,145.439,145.6415,145.3232,145.3232,8626.0
2024-04-12 11:00:00,150.63,151.03,150.58,151.03,7411.0,145.2654,145.6511,145.2171,145.6511,7411.0
2024-04-12 11:05:00,150.95,150.95,150.35,150.43,7307.0,145.574,145.574,144.9953,145.0725,7307.0
2024-04-12 11:10:00,150.51,150.7,150.41,150.49,19229.0,145.1496,145.3329,145.0532,145.1303,19229.0
2024-04-12 11:15:00,150.43,150.74,150.35,150.64,5255.0,145.0725,145.3714,144.9953,145.275,5255.0
2024-04-12 11:20:00,150.64,150.64,150.46,150.51,3611.0,145.275,145.275,145.1014,145.1496,3611.0
2024-04-12 11:25:00,150.5,150.62,150.39,150.57,3984.0,145.14,145.2557,145.0339,145.2075,3984.0
2024-04-12 11:30:00,150.5,150.84,150.5,150.7,3475.0,145.14,145.4679,145.14,145.3329,3475.0
2024-04-12 11:35:00,150.79,150.95,150.79,150.95,2608.0,145.4197,145.574,145.4197,145.574,2608.0
2024-04-12 11:40:00,150.97,151.13,150.95,151.13,3296.0,145.5933,145.7476,145.574,145.7476,3296.0
2024-04-12 11:45:00,151.1,151.16,150.96,151.06,4480.0,145.7186,145.7765,145.5836,145.68,4480.0
2024-04-12 11:50:00,151.0,151.23,150.9,151.21,5633.0,145.6222,145.844,145.5257,145.8247,5633.0
2024-04-12 11:55:00,151.21,151.33,151.16,151.21,1998.0,145.8247,145.9404,145.7765,145.8247,1998.0
2024-04-12 12:00:00,151.2,151.21,150.98,151.02,3610.0,145.8151,145.8247,145.6029,145.6415,3610.0
2024-04-12 12:05:00,151.03,151.17,151.0,151.17,2419.0,145.6511,145.7861,145.6222,145.7861,2419.0
2024-04-12 12:10:00,151.16,151.26,151.02,151.02,3147.0,145.7765,145.8729,145.6415,145.6415,3147.0
2024-04-12 12:15:00,151.06,151.06,150.67,150.72,3004.0,145.68,145.68,145.3039,145.3522,3004.0
2024-04-12 12:20:00,150.78,151.0,150.74,150.99,3430.0,145.41,145.6222,145.3714,145.6125,3430.0
2024-04-12 12:25:00,151.0,151.02,150.82,150.83,1929.0,145.6222,145.6415,145.4486,145.4582,1929.0
2024-04-12 12:30:00,150.9,150.93,150.64,150.79,6701.0,145.5257,145.5547,145.275,145.4197,6701.0
2024-04-12 12:35:00,150.71,150.71,150.29,150.38,5717.0,145.3425,145.3425,144.9375,145.0243,5717.0
2024-04-12 12:40:00,150.43,150.52,150.38,150.5,5122.0,145.0725,145.1593,145.0243,145.14,5122.0
2024-04-12 12:45:00,150.55,150.67,150.47,150.56,3581.0,145.1882,145.3039,145.1111,145.1979,3581.0
2024-04-12 12:50:00,150.61,150.73,150.61,150.64,1861.0,145.2461,145.3618,145.2461,145.275,1861.0
2024-04-12 12:55:00,150.69,150.69,150.5,150.5,2416.0,145.3232,145.3232,145.14,145.14,2416.0
2024-04-12 13:00:00,150.5,150.6,150.46,150.49,4548.0,145.14,145.2364,145.1014,145.1303,4548.0
2024-04-12 13:05:00,150.65,150.68,150.45,150.45,2378.0,145.2846,145.3136,145.0918,145.0918,2378.0
2024-04-12 13:10:00,150.55,150.73,150.54,150.69,3183.0,145.1882,145.3618,145.1786,145.3232,3183.0
2024-04-12 13:15:00,150.71,150.81,150.62,150.63,2819.0,145.3425,145.439,145.2557,145.2654,2819.0
2024-04-12 13:20:00,150.58,150.62,150.31,150.43,2093.0,145.2171,145.2557,144.9568,145.0725,2093.0
2024-04-12 13:25:00,150.46,150.46,150.15,150.22,5821.0,145.1014,145.1014,144.8025,144.87,5821.0
2024-04-12 13:30:00,150.17,150.21,149.98,150.08,6776.0,144.8217,144.8603,144.6385,144.7349,6776.0
2024-04-12 13:35:00,150.1,150.17,150.0,150.11,2906.0,144.7542,144.8217,144.6578,144.7639,2906.0
2024-04-12 13:40:00,150.15,150.35,150.15,150.34,4653.0,144.8025,144.9953,144.8025,144.9857,4653.0
2024-04-12 13:45:00,150.38,150.52,150.29,150.52,7148.0,145.0243,145.1593,144.9375,145.1593,7148.0
2024-04-12 13:50:00,150.49,150.6,150.39,150.39,3945.0,145.1303,145.2364,145.0339,145.0339,3945.0
2024-04-12 13:55:00,150.41,150.67,150.38,150.57,2343.0,145.0532,145.3039,145.0243,145.2075,2343.0
2024-04-12 14:00:00,150.58,150.58,150.36,150.47,3657.0,145.2171,145.2171,145.005,145.1111,3657.0
2024-04-12 14:05:00,150.46,150.66,150.39,150.48,8993.0,145.1014,145.2943,145.0339,145.1207,8993.0
2024-04-12 14:10:00,150.53,150.69,150.42,150.42,5308.0,145.1689,145.3232,145.0628,145.0628,5308.0
2024-04-12 14:15:00,150.55,150.78,150.55,150.6,3209.0,145.1882,145.41,145.1882,145.2364,3209.0
2024-04-12 14:20:00,150.61,150.66,150.45,150.47,3804.0,145.2461,145.2943,145.0918,145.1111,3804.0
2024-04-12 14:25:00,150.46,150.49,150.32,150.42,4624.0,145.1014,145.1303,144.9664,145.0628,4624.0
2024-04-12 14:30:00,150.39,150.42,150.17,150.29,5874.0,145.0339,145.0628,144.8217,144.9375,5874.0
2024-04-12 14:35:00,150.27,150.35,150.14,150.19,1512.0,144.9182,144.9953,144.7928,144.841,1512.0
2024-04-12 14:40:00,150.13,150.32,150.13,150.16,5704.0,144.7832,144.9664,144.7832,144.8121,5704.0
2024-04-12 14:45:00,150.23,150.24,150.13,150.22,3463.0,144.8796,144.8893,144.7832,144.87,3463.0
2024-04-12 14:50:00,150.22,150.38,150.17,150.31,3136.0,144.87,145.0243,144.8217,144.9568,3136.0
2024-04-12 14:55:00,150.33,150.43,150.21,150.29,3824.0,144.976,145.0725,144.8603,144.9375,3824.0
2024-04-12 15:00:00,150.17,150.17,150.0,150.06,5090.0,144.8217,144.8217,144.6578,144.7157,5090.0
2024-04-12 15:05:00,150.0,150.19,149.96,150.0,4957.0,144.6578,144.841,144.6192,144.6578,4957.0
2024-04-12 15:10:00,150.03,150.06,149.87,149.9,4134.0,144.6867,144.7157,144.5324,144.5614,4134.0
2024-04-12 15:15:00,149.86,150.05,149.72,150.05,8224.0,144.5228,144.706,144.3878,144.706,8224.0
2024-04-12 15:20:00,150.08,150.2,150.01,150.01,7386.0,144.7349,144.8507,144.6674,144.6674,7386.0
2024-04-12 15:25:00,150.06,150.12,149.96,150.02,6797.0,144.7157,144.7735,144.6192,144.6771,6797.0
2024-04-12 15:30:00,149.99,150.24,149.96,150.12,7150.0,144.6482,144.8893,144.6192,144.7735,7150.0
2024-04-12 15:35:00,150.08,150.09,149.78,149.86,9768.0,144.7349,144.7446,144.4456,144.5228,9768.0
2024-04-12 15:40:00,149.87,150.07,149.69,149.98,30822.0,144.5324,144.7253,144.3588,144.6385,30822.0
2024-04-12 15:45:00,150.01,150.22,149.94,150.22,13330.0,144.6674,144.87,144.5999,144.87,13330.0
2024-04-12 15:50:00,150.2,150.31,149.84,150.06,29152.0,144.8507,144.9568,144.5035,144.7157,29152.0
2024-04-12 15:55:00,150.03,150.7,150.03,150.62,148285.0,144.6867,145.3329,144.6867,145.2557,148285.0
2024-04-15 09:30:00,152.36,153.77,152.36,153.77,25913.0,146.9337,148.2935,146.9337,148.2935,25913.0
2024-04-15 09:35:00,154.06,154.42,153.45,153.67,31277.0,148.5732,148.9204,147.9849,148.1971,31277.0
2024-04-15 09:40:00,153.6,153.73,152.82,152.82,10291.0,148.1296,148.255,147.3774,147.3774,10291.0
2024-04-15 09:45:00,152.58,152.8,152.19,152.29,12034.0,147.1459,147.3581,146.7698,146.8662,12034.0
2024-04-15 09:50:00,152.15,152.3,151.64,151.93,11159.0,146.7312,146.8759,146.2394,146.5191,11159.0
2024-04-15 09:55:00,151.84,152.09,151.51,151.88,32735.0,146.4323,146.6734,146.114,146.4708,32735.0
2024-04-15 10:00:00,151.9,152.0,151.38,151.58,8887.0,146.4901,146.5866,145.9887,146.1815,8887.0
2024-04-15 10:05:00,151.54,151.79,151.21,151.25,9662.0,146.143,146.384,145.8247,145.8633,9662.0
2024-04-15 10:10:00,151.24,151.37,150.67,151.08,27801.0,145.8536,145.979,145.3039,145.6993,27801.0
2024-04-15 10:15:00,151.0,151.54,150.96,151.23,24839.0,145.6222,146.143,145.5836,145.844,24839.0
2024-04-15 10:20:00,151.23,151.31,150.9,151.03,10862.0,145.844,145.9211,145.5257,145.6511,10862.0
2024-04-15 10:25:00,150.94,150.94,150.52,150.52,9769.0,145.5643,145.5643,145.1593,145.1593,9769.0
2024-04-15 10:30:00,150.57,151.16,150.51,150.66,19711.0,145.2075,145.7765,145.1496,145.2943,19711.0
2024-04-15 10:35:00,150.6,150.84,150.16,150.19,15485.0,145.2364,145.4679,144.8121,144.841,15485.0
2024-04-15 10:40:00,150.19,150.66,150.18,150.58,9268.0,144.841,145.2943,144.8314,145.2171,9268.0
2024-04-15 10:45:00,150.63,150.75,150.4,150.66,14411.0,145.2654,145.3811,145.0436,145.2943,14411.0
2024-04-15 10:50:00,150.74,150.94,150.58,150.64,11488.0,145.3714,145.5643,145.2171,145.275,11488.0
2024-04-15 10:55:00,150.64,150.83,150.44,150.46,5806.0,145.275,145.4582,145.0821,145.1014,5806.0
2024-04-15 11:00:00,150.53,150.73,150.41,150.73,9548.0,145.1689,145.3618,145.0532,145.3618,9548.0
2024-04-15 11:05:00,150.65,150.73,150.51,150.56,8156.0,145.2846,145.3618,145.1496,145.1979,8156.0
2024-04-15 11:10:00,150.63,151.03,150.63,151.03,4709.0,145.2654,145.6511,145.2654,145.6511,4709.0
2024-04-15 11:15:00,150.97,150.98,150.64,150.68,11453.0,145.5933,145.6029,145.275,145.3136,11453.0
2024-04-15 11:20:00,150.77,150.86,150.65,150.82,14054.0,145.4004,145.4872,145.2846,145.4486,14054.0
2024-04-15 11:25:00,150.8,150.95,150.7,150.95,6060.0,145.4293,145.574,145.3329,145.574,6060.0
2024-04-15 11:30:00,150.99,151.31,150.98,151.25,7845.0,145.6125,145.9211,145.6029,145.8633,7845.0
2024-04-15 11:35:00,151.28,151.34,151.15,151.19,5923.0,145.8922,145.9501,145.7668,145.8054,5923.0
2024-04-15 11:40:00,151.18,151.27,151.16,151.22,5189.0,145.7958,145.8826,145.7765,145.8343,5189.0
2024-04-15 11:45:00,151.22,151.34,151.18,151.26,7819.0,145.8343,145.9501,145.7958,145.8729,7819.0
2024-04-15 11:50:00,151.21,151.56,151.21,151.39,7300.0,145.8247,146.1622,145.8247,145.9983,7300.0
2024-04-15 11:55:00,151.52,151.6,151.38,151.46,12106.0,146.1237,146.2008,145.9887,146.0658,12106.0
2024-04-15 12:00:00,151.49,151.74,151.4,151.59,11618.0,146.0947,146.3358,146.0079,146.1912,11618.0
2024-04-15 12:05:00,151.64,151.77,151.54,151.63,10101.0,146.2394,146.3648,146.143,146.2297,10101.0
2024-04-15 12:10:00,151.56,151.72,151.47,151.72,9251.0,146.1622,146.3165,146.0754,146.3165,9251.0
2024-04-15 12:15:00,151.77,151.82,151.65,151.67,7616.0,146.3648,146.413,146.249,146.2683,7616.0
2024-04-15 12:20:00,151.66,151.72,151.41,151.41,10113.0,146.2587,146.3165,146.0176,146.0176,10113.0
2024-04-15 12:25:00,151.43,151.44,151.25,151.33,8897.0,146.0369,146.0465,145.8633,145.9404,8897.0
2024-04-15 12:30:00,151.32,151.33,151.14,151.33,23997.0,145.9308,145.9404,145.7572,145.9404,23997.0
2024-04-15 12:35:00,151.33,151.37,151.01,151.06,9156.0,145.9404,145.979,145.6318,145.68,9156.0
2024-04-15 12:40:00,151.11,151.15,150.94,151.01,8566.0,145.7283,145.7668,145.5643,145.6318,8566.0
2024-04-15 12:45:00,151.03,151.03,150.86,150.89,5666.0,145.6511,145.6511,145.4872,145.5161,5666.0
2024-04-15 12:50:00,150.93,151.01,150.8,151.01,5012.0,145.5547,145.6318,145.4293,145.6318,5012.0
2024-04-15 12:55:00,150.99,151.09,150.94,151.03,3913.0,145.6125,145.709,145.5643,145.6511,3913.0
2024-04-15 13:00:00,150.93,150.93,150.7,150.81,7533.0,145.5547,145.5547,145.3329,145.439,7533.0
2024-04-15 13:05:00,150.78,150.96,150.78,150.9,6606.0,145.41,145.5836,145.41,145.5257,6606.0
2024-04-15 13:10:00,150.88,150.91,150.48,150.53,12307.0,145.5065,145.5354,145.1207,145.1689,12307.0
2024-04-15 13:15:00,150.57,150.68,150.41,150.45,8655.0,145.2075,145.3136,145.0532,145.0918,8655.0
2024-04-15 13:20:00,150.45,150.49,150.16,150.35,9695.0,145.0918,145.1303,144.8121,144.9953,9695.0
2024-04-15 13:25:00,150.28,150.29,149.85,149.85,10839.0,144.9278,144.9375,144.5131,144.5131,10839.0
2024-04-15 13:30:00,149.84,149.95,149.55,149.82,13144.0,144.5035,144.6096,144.2238,144.4842,13144.0
2024-04-15 13:35:00,149.91,150.12,149.79,149.79,13929.0,144.571,144.7735,144.4553,144.4553,13929.0
2024-04-15 13:40:00,149.75,150.14,149.75,149.91,3344.0,144.4167,144.7928,144.4167,144.571,3344.0
2024-04-15 13:45:00,149.94,150.12,149.8,149.86,10902.0,144.5999,144.7735,144.4649,144.5228,10902.0
2024-04-15 13:50:00,149.86,150.09,149.59,150.02,9655.0,144.5228,144.7446,144.2624,144.6771,9655.0
2024-04-15 13:55:00,150.07,150.37,150.0,150.23,7652.0,144.7253,145.0146,144.6578,144.8796,7652.0
2024-04-15 14:00:00,150.18,150.23,149.99,150.2,7167.0,144.8314,144.8796,144.6482,144.8507,7167.0
2024-04-15 14:05:00,150.19,150.25,150.08,150.09,6225.0,144.841,144.8989,144.7349,144.7446,6225.0
2024-04-15 14:10:00,150.09,150.09,149.8,149.85,7649.0,144.7446,144.7446,144.4649,144.5131,7649.0
2024-04-15 14:15:00,149.83,149.92,149.7,149.92,12747.0,144.4939,144.5806,144.3685,144.5806,12747.0
2024-04-15 14:20:00,149.82,149.97,149.58,149.59,6161.0,144.4842,144.6289,144.2528,144.2624,6161.0
2024-04-15 14:25:00,149.59,149.9,149.59,149.8,10650.0,144.2624,144.5614,144.2624,144.4649,10650.0
2024-04-15 14:30:00,149.71,150.0,149.68,149.96,7175.0,144.3781,144.6578,144.3492,144.6192,7175.0
2024-04-15 14:35:00,149.94,150.09,149.84,149.89,10990.0,144.5999,144.7446,144.5035,144.5517,10990.0
2024-04-15 14:40:00,149.91,149.93,149.66,149.72,7733.0,144.571,144.5903,144.3299,144.3878,7733.0
2024-04-15 14:45:00,149.69,149.69,149.36,149.42,14748.0,144.3588,144.3588,144.0406,144.0985,14748.0
2024-04-15 14:50:00,149.38,149.47,149.31,149.34,9452.0,144.0599,144.1467,143.9924,144.0213,9452.0
2024-04-15 14:55:00,149.37,150.01,149.36,149.78,25227.0,144.0502,144.6674,144.0406,144.4456,25227.0
2024-04-15 15:00:00,149.81,150.0,149.62,149.62,9418.0,144.4746,144.6578,144.2913,144.2913,9418.0
2024-04-15 15:05:00,149.54,149.64,149.46,149.57,6466.0,144.2142,144.3106,144.137,144.2431,6466.0
2024-04-15 15:10:00,149.6,150.03,149.59,149.87,20470.0,144.272,144.6867,144.2624,144.5324,20470.0
2024-04-15 15:15:00,149.84,149.85,149.46,149.59,12025.0,144.5035,144.5131,144.137,144.2624,12025.0
2024-04-15 15:20:00,149.6,149.93,149.43,149.84,9170.0,144.272,144.5903,144.1081,144.5035,9170.0
2024-04-15 15:25:00,149.84,149.93,149.71,149.82,10375.0,144.5035,144.5903,144.3781,144.4842,10375.0
2024-04-15 15:30:00,149.87,150.39,149.87,150.27,37785.0,144.5324,145.0339,144.5324,144.9182,37785.0
2024-04-15 15:35:00,150.29,150.3,149.88,149.89,18088.0,144.9375,144.9471,144.5421,144.5517,18088.0
2024-04-15 15:40:00,149.89,149.93,149.52,149.53,26111.0,144.5517,144.5903,144.1949,144.2045,26111.0
2024-04-15 15:45:00,149.53,149.69,149.39,149.65,48421.0,144.2045,144.3588,144.0695,144.3203,48421.0
2024-04-15 15:50:00,149.63,149.77,149.38,149.75,86628.0,144.301,144.436,144.0599,144.4167,86628.0
2024-04-15 15:55:00,149.73,149.97,149.52,149.55,109827.0,144.3974,144.6289,144.1949,144.2238,109827.0
2024-04-16 09:30:00,147.18,148.0,145.4,147.39,118234.0,141.9382,142.729,140.2216,142.1408,118234.0
2024-04-16 09:35:00,147.34,147.6,145.0,145.22,90397.0,142.0925,142.3433,139.8359,140.048,90397.0
2024-04-16 09:40:00,145.28,146.16,144.96,145.9,35427.0,140.1059,140.9546,139.7973,140.7038,35427.0
2024-04-16 09:45:00,146.16,146.19,143.71,143.95,50105.0,140.9546,140.9835,138.5918,138.8233,50105.0
2024-04-16 09:50:00,144.12,144.62,143.52,143.53,75080.0,138.9872,139.4694,138.4086,138.4182,75080.0
2024-04-16 09:55:00,143.53,145.11,143.52,143.96,49544.0,138.4182,139.942,138.4086,138.8329,49544.0
2024-04-16 10:00:00,144.16,144.71,143.51,144.14,46054.0,139.0258,139.5562,138.3989,139.0065,46054.0
2024-04-16 10:05:00,144.15,145.08,143.94,144.84,28763.0,139.0161,139.913,138.8136,139.6816,28763.0
2024-04-16 10:10:00,144.92,145.88,144.81,144.85,29355.0,139.7587,140.6845,139.6526,139.6912,29355.0
2024-04-16 10:15:00,144.98,145.72,144.61,144.91,27502.0,139.8166,140.5302,139.4598,139.7491,27502.0
2024-04-16 10:20:00,144.99,145.21,144.75,144.9,44015.0,139.8262,140.0384,139.5948,139.7394,44015.0
2024-04-16 10:25:00,144.97,145.25,144.9,145.22,16209.0,139.8069,140.077,139.7394,140.048,16209.0
2024-04-16 10:30:00,145.22,146.02,145.03,146.02,39139.0,140.048,140.8195,139.8648,140.8195,39139.0
2024-04-16 10:35:00,145.89,146.44,145.83,146.22,84380.0,140.6942,141.2246,140.6363,141.0124,84380.0
2024-04-16 10:40:00,146.36,147.79,146.3,147.68,73172.0,141.1474,142.5265,141.0896,142.4204,73172.0
2024-04-16 10:45:00,147.65,148.0,147.47,147.8,67212.0,142.3915,142.729,142.2179,142.5362,67212.0
2024-04-16 10:50:00,147.87,147.87,146.19,146.73,72128.0,142.6037,142.6037,140.9835,141.5043,72128.0
2024-04-16 10:55:00,146.69,147.31,146.3,147.14,33981.0,141.4657,142.0636,141.0896,141.8997,33981.0
2024-04-16 11:00:00,147.24,148.0,147.21,147.83,32252.0,141.9961,142.729,141.9672,142.5651,32252.0
2024-04-16 11:05:00,147.78,147.8,146.63,146.71,27372.0,142.5169,142.5362,141.4078,141.485,27372.0
2024-04-16 11:10:00,146.62,146.85,146.07,146.51,29642.0,141.3982,141.62,140.8678,141.2921,29642.0
2024-04-16 11:15:00,146.42,147.32,146.41,147.07,33714.0,141.2053,142.0732,141.1957,141.8321,33714.0
2024-04-16 11:20:00,147.17,147.93,147.0,147.69,19929.0,141.9286,142.6615,141.7646,142.4301,19929.0
2024-04-16 11:25:00,147.76,147.95,147.64,147.83,22193.0,142.4976,142.6808,142.3818,142.5651,22193.0
2024-04-16 11:30:00,147.84,147.84,146.99,147.19,11197.0,142.5747,142.5747,141.755,141.9479,11197.0
2024-04-16 11:35:00,147.32,147.54,147.0,147.32,28558.0,142.0732,142.2854,141.7646,142.0732,28558.0
2024-04-16 11:40:00,147.41,147.75,147.31,147.54,16646.0,142.16,142.4879,142.0636,142.2854,16646.0
2024-04-16 11:45:00,147.65,147.66,146.99,147.0,13335.0,142.3915,142.4011,141.755,141.7646,13335.0
2024-04-16 11:50:00,146.94,147.23,146.87,147.13,12846.0,141.7068,141.9865,141.6393,141.89,12846.0
2024-04-16 11:55:00,147.12,147.23,146.63,146.74,4876.0,141.8804,141.9865,141.4078,141.5139,4876.0
2024-04-16 12:00:00,146.68,146.85,146.3,146.52,13079.0,141.456,141.62,141.0896,141.3017,13079.0
2024-04-16 12:05:00,146.46,146.94,146.45,146.69,14900.0,141.2439,141.7068,141.2342,141.4657,14900.0
2024-04-16 12:10:00,146.74,146.95,146.69,146.81,6148.0,141.5139,141.7164,141.4657,141.5814,6148.0
2024-04-16 12:15:00,146.8,147.11,146.79,146.89,12202.0,141.5718,141.8707,141.5621,141.6586,12202.0
2024-04-16 12:20:00,146.85,147.03,146.71,146.73,7977.0,141.62,141.7936,141.485,141.5043,7977.0
2024-04-16 12:25:00,146.67,146.94,146.67,146.78,8738.0,141.4464,141.7068,141.4464,141.5525,8738.0
2024-04-16 12:30:00,146.71,146.81,146.6,146.7,8604.0,141.485,141.5814,141.3789,141.4753,8604.0
2024-04-16 12:35:00,146.62,146.69,146.43,146.65,6813.0,141.3982,141.4657,141.2149,141.4271,6813.0
2024-04-16 12:40:00,146.69,146.78,146.59,146.69,8620.0,141.4657,141.5525,141.3692,141.4657,8620.0
2024-04-16 12:45:00,146.73,146.87,146.61,146.84,13420.0,141.5043,141.6393,141.3885,141.6103,13420.0
2024-04-16 12:50:00,146.8,146.93,146.72,146.78,5430.0,141.5718,141.6971,141.4946,141.5525,5430.0
2024-04-16 12:55:00,146.8,146.81,146.54,146.54,6422.0,141.5718,141.5814,141.321,141.321,6422.0
2024-04-16 13:00:00,146.55,146.76,146.49,146.63,8638.0,141.3307,141.5332,141.2728,141.4078,8638.0
2024-04-16 13:05:00,146.61,146.94,146.61,146.9,6505.0,141.3885,141.7068,141.3885,141.6682,6505.0
2024-04-16 13:10:00,146.91,147.23,146.9,147.18,11953.0,141.6778,141.9865,141.6682,141.9382,11953.0
2024-04-16 13:15:00,147.22,147.82,147.13,147.61,13213.0,141.9768,142.5554,141.89,142.3529,13213.0
2024-04-16 13:20:00,147.57,147.86,147.55,147.86,8889.0,142.3143,142.594,142.2951,142.594,8889.0
2024-04-16 13:25:00,147.81,147.96,147.69,147.79,17854.0,142.5458,142.6905,142.4301,142.5265,17854.0
2024-04-16 13:30:00,147.77,147.77,146.7,147.37,19086.0,142.5072,142.5072,141.4753,142.1215,19086.0
2024-04-16 13:35:00,147.55,147.9,147.37,147.5,16517.0,142.2951,142.6326,142.1215,142.2468,16517.0
2024-04-16 13:40:00,147.52,147.9,147.45,147.59,11900.0,142.2661,142.6326,142.1986,142.3336,11900.0
2024-04-16 13:45:00,147.59,147.72,147.12,147.12,9460.0,142.3336,142.459,141.8804,141.8804,9460.0
2024-04-16 13:50:00,147.28,147.42,146.9,147.24,20752.0,142.0347,142.1697,141.6682,141.9961,20752.0
2024-04-16 13:55:00,147.18,147.38,146.88,147.01,10317.0,141.9382,142.1311,141.6489,141.7743,10317.0
2024-04-16 14:00:00,146.98,146.99,146.55,146.73,12113.0,141.7454,141.755,141.3307,141.5043,12113.0
2024-04-16 14:05:00,146.69,147.35,146.68,147.32,14210.0,141.4657,142.1022,141.456,142.0732,14210.0
2024-04-16 14:10:00,147.24,147.47,146.59,146.62,12372.0,141.9961,142.2179,141.3692,141.3982,12372.0
2024-04-16 14:15:00,146.68,146.69,146.2,146.24,9328.0,141.456,141.4657,140.9931,141.0317,9328.0
2024-04-16 14:20:00,146.22,146.23,145.92,146.11,15403.0,141.0124,141.0221,140.7231,140.9063,15403.0
2024-04-16 14:25:00,146.15,146.45,146.08,146.28,14995.0,140.9449,141.2342,140.8774,141.0703,14995.0
2024-04-16 14:30:00,146.33,146.93,146.26,146.86,14829.0,141.1185,141.6971,141.051,141.6296,14829.0
2024-04-16 14:35:00,146.81,147.01,146.77,146.95,4810.0,141.5814,141.7743,141.5428,141.7164,4810.0
2024-04-16 14:40:00,147.0,147.17,146.9,147.02,10688.0,141.7646,141.9286,141.6682,141.7839,10688.0
2024-04-16 14:45:00,147.0,147.15,146.81,146.87,20852.0,141.7646,141.9093,141.5814,141.6393,20852.0
2024-04-16 14:50:00,146.88,147.29,146.87,147.28,8163.0,141.6489,142.0443,141.6393,142.0347,8163.0
2024-04-16 14:55:00,147.24,147.56,147.17,147.49,20192.0,141.9961,142.3047,141.9286,142.2372,20192.0
2024-04-16 15:00:00,147.48,147.48,147.18,147.23,7111.0,142.2275,142.2275,141.9382,141.9865,7111.0
2024-04-16 15:05:00,147.21,147.39,147.12,147.29,7516.0,141.9672,142.1408,141.8804,142.0443,7516.0
2024-04-16 15:10:00,147.27,147.52,147.19,147.44,14770.0,142.025,142.2661,141.9479,142.189,14770.0
2024-04-16 15:15:00,147.47,147.62,147.24,147.44,16457.0,142.2179,142.3626,141.9961,142.189,16457.0
2024-04-16 15:20:00,147.52,147.61,147.31,147.46,14053.0,142.2661,142.3529,142.0636,142.2083,14053.0
2024-04-16 15:25:00,147.48,147.65,147.46,147.55,9782.0,142.2275,142.3915,142.2083,142.2951,9782.0
2024-04-16 15:30:00,147.53,147.56,146.85,146.86,14822.0,142.2758,142.3047,141.62,141.6296,14822.0
2024-04-16 15:35:00,146.83,147.34,146.72,147.23,22990.0,141.6007,142.0925,141.4946,141.9865,22990.0
2024-04-16 15:40:00,147.22,147.23,146.93,147.1,28393.0,141.9768,141.9865,141.6971,141.8611,28393.0
2024-04-16 15:45:00,147.12,147.26,147.01,147.24,22575.0,141.8804,142.0154,141.7743,141.9961,22575.0
2024-04-16 15:50:00,147.22,147.24,146.91,146.96,48382.0,141.9768,141.9961,141.6778,141.7261,48382.0
2024-04-16 15:55:00,146.98,147.03,146.36,146.6,140032.0,141.7454,141.7936,141.1474,141.3789,140032.0
2024-04-17 09:30:00,149.06,149.46,148.56,149.03,43432.0,143.7513,144.137,143.2691,143.7223,43432.0
2024-04-17 09:35:00,148.69,149.02,148.17,149.02,12222.0,143.3945,143.7127,142.893,143.7127,12222.0
2024-04-17 09:40:00,148.98,148.99,148.11,148.82,20286.0,143.6741,143.6838,142.8351,143.5198,20286.0
2024-04-17 09:45:00,148.86,148.89,148.29,148.42,27026.0,143.5584,143.5873,143.0087,143.1341,27026.0
2024-04-17 09:50:00,148.48,148.83,148.48,148.82,3349.0,143.1919,143.5295,143.1919,143.5198,3349.0
2024-04-17 09:55:00,148.77,148.96,148.66,148.81,6109.0,143.4716,143.6548,143.3655,143.5102,6109.0
2024-04-17 10:00:00,148.78,148.81,147.82,148.02,17932.0,143.4812,143.5102,142.5554,142.7483,17932.0
2024-04-17 10:05:00,148.06,148.41,147.94,148.35,8356.0,142.7869,143.1244,142.6712,143.0666,8356.0
2024-04-17 10:10:00,148.33,148.33,147.57,147.6,16880.0,143.0473,143.0473,142.3143,142.3433,16880.0
2024-04-17 10:15:00,147.63,148.01,147.53,147.77,22081.0,142.3722,142.7387,142.2758,142.5072,22081.0
2024-04-17 10:20:00,147.72,147.77,147.49,147.69,6244.0,142.459,142.5072,142.2372,142.4301,6244.0
2024-04-17 10:25:00,147.7,147.72,147.39,147.4,3396.0,142.4397,142.459,142.1408,142.1504,3396.0
2024-04-17 10:30:00,147.4,147.4,146.99,146.99,5130.0,142.1504,142.1504,141.755,141.755,5130.0
2024-04-17 10:35:00,147.04,147.21,146.91,147.21,6966.0,141.8032,141.9672,141.6778,141.9672,6966.0
2024-04-17 10:40:00,147.24,147.41,147.13,147.24,3733.0,141.9961,142.16,141.89,141.9961,3733.0
2024-04-17 10:45:00,147.24,147.24,146.87,146.87,6350.0,141.9961,141.9961,141.6393,141.6393,6350.0
2024-04-17 10:50:00,146.86,146.87,146.35,146.51,2971.0,141.6296,141.6393,141.1378,141.2921,2971.0
2024-04-17 10:55:00,146.47,146.56,146.26,146.26,12014.0,141.2535,141.3403,141.051,141.051,12014.0
2024-04-17 11:00:00,146.31,146.6,146.31,146.58,7359.0,141.0992,141.3789,141.0992,141.3596,7359.0
2024-04-17 11:05:00,146.53,146.58,146.11,146.17,7337.0,141.3114,141.3596,140.9063,140.9642,7337.0
2024-04-17 11:10:00,146.19,146.19,145.97,146.19,20136.0,140.9835,140.9835,140.7713,140.9835,20136.0
2024-04-17 11:15:00,146.12,146.35,146.09,146.23,4737.0,140.916,141.1378,140.8871,141.0221,4737.0
2024-04-17 11:20:00,146.22,146.49,146.22,146.34,6623.0,141.0124,141.2728,141.0124,141.1281,6623.0
2024-04-17 11:25:00,146.33,146.35,146.11,146.24,22182.0,141.1185,141.1378,140.9063,141.0317,22182.0
2024-04-17 11:30:00,146.24,146.24,145.78,145.94,13623.0,141.0317,141.0317,140.5881,140.7424,13623.0
2024-04-17 11:35:00,146.11,146.25,146.02,146.25,3028.0,140.9063,141.0414,140.8195,141.0414,3028.0
2024-04-17 11:40:00,146.28,146.53,146.28,146.46,5626.0,141.0703,141.3114,141.0703,141.2439,5626.0
2024-04-17 11:45:00,146.53,146.53,146.23,146.23,2974.0,141.3114,141.3114,141.0221,141.0221,2974.0
2024-04-17 11:50:00,146.31,146.37,146.08,146.23,5135.0,141.0992,141.1571,140.8774,141.0221,5135.0
2024-04-17 11:55:00,146.26,146.38,146.18,146.32,5500.0,141.051,141.1667,140.9738,141.1089,5500.0
2024-04-17 12:00:00,146.26,146.26,146.0,146.04,5004.0,141.051,141.051,140.8003,140.8388,5004.0
2024-04-17 12:05:00,145.94,146.09,145.81,146.07,15636.0,140.7424,140.8871,140.617,140.8678,15636.0
2024-04-17 12:10:00,146.1,146.53,146.09,146.22,15274.0,140.8967,141.3114,140.8871,141.0124,15274.0
2024-04-17 12:15:00,146.24,146.46,146.1,146.42,5734.0,141.0317,141.2439,140.8967,141.2053,5734.0
2024-04-17 12:20:00,146.43,146.58,146.37,146.54,18301.0,141.2149,141.3596,141.1571,141.321,18301.0
2024-04-17 12:25:00,146.54,146.7,146.51,146.58,7031.0,141.321,141.4753,141.2921,141.3596,7031.0
2024-04-17 12:30:00,146.58,146.88,146.54,146.85,7234.0,141.3596,141.6489,141.321,141.62,7234.0
2024-04-17 12:35:00,146.86,146.93,146.7,146.92,6876.0,141.6296,141.6971,141.4753,141.6875,6876.0
2024-04-17 12:40:00,146.91,146.98,146.5,146.51,7624.0,141.6778,141.7454,141.2825,141.2921,7624.0
2024-04-17 12:45:00,146.52,146.86,146.52,146.84,6126.0,141.3017,141.6296,141.3017,141.6103,6126.0
2024-04-17 12:50:00,146.85,147.04,146.77,147.03,4929.0,141.62,141.8032,141.5428,141.7936,4929.0
2024-04-17 12:55:00,146.99,147.06,146.83,146.84,3234.0,141.755,141.8225,141.6007,141.6103,3234.0
2024-04-17 13:00:00,146.84,147.19,146.76,147.06,10106.0,141.6103,141.9479,141.5332,141.8225,10106.0
2024-04-17 13:05:00,146.96,146.99,146.83,146.87,3323.0,141.7261,141.755,141.6007,141.6393,3323.0
2024-04-17 13:10:00,146.78,146.89,146.71,146.83,4227.0,141.5525,141.6586,141.485,141.6007,4227.0
2024-04-17 13:15:00,146.86,147.19,146.86,147.18,6986.0,141.6296,141.9479,141.6296,141.9382,6986.0
2024-04-17 13:20:00,147.19,147.3,147.14,147.15,4141.0,141.9479,142.054,141.8997,141.9093,4141.0
2024-04-17 13:25:00,147.17,147.43,147.11,147.43,7617.0,141.9286,142.1793,141.8707,142.1793,7617.0
2024-04-17 13:30:00,147.42,147.47,147.09,147.14,3774.0,142.1697,142.2179,141.8514,141.8997,3774.0
2024-04-17 13:35:00,147.09,147.29,147.05,147.24,4208.0,141.8514,142.0443,141.8129,141.9961,4208.0
2024-04-17 13:40:00,147.25,147.3,147.12,147.24,3780.0,142.0057,142.054,141.8804,141.9961,3780.0
2024-04-17 13:45:00,147.25,147.26,146.97,147.19,16379.0,142.0057,142.0154,141.7357,141.9479,16379.0
2024-04-17 13:50:00,147.2,147.49,147.2,147.44,5752.0,141.9575,142.2372,141.9575,142.189,5752.0
2024-04-17 13:55:00,147.41,147.49,147.31,147.32,4812.0,142.16,142.2372,142.0636,142.0732,4812.0
2024-04-17 14:00:00,147.34,147.49,147.27,147.47,3093.0,142.0925,142.2372,142.025,142.2179,3093.0
2024-04-17 14:05:00,147.45,147.6,147.41,147.6,17837.0,142.1986,142.3433,142.16,142.3433,17837.0
2024-04-17 14:10:00,147.56,147.74,147.56,147.59,15186.0,142.3047,142.4783,142.3047,142.3336,15186.0
2024-04-17 14:15:00,147.6,147.82,147.59,147.67,9103.0,142.3433,142.5554,142.3336,142.4108,9103.0
2024-04-17 14:20:00,147.62,147.62,147.27,147.28,5132.0,142.3626,142.3626,142.025,142.0347,5132.0
2024-04-17 14:25:00,147.34,147.5,147.28,147.37,6017.0,142.0925,142.2468,142.0347,142.1215,6017.0
2024-04-17 14:30:00,147.38,147.61,147.33,147.59,2804.0,142.1311,142.3529,142.0829,142.3336,2804.0
2024-04-17 14:35:00,147.54,147.62,147.49,147.62,1654.0,142.2854,142.3626,142.2372,142.3626,1654.0
2024-04-17 14:40:00,147.57,148.07,147.57,148.06,5745.0,142.3143,142.7965,142.3143,142.7869,5745.0
2024-04-17 14:45:00,148.13,148.14,147.63,147.71,4894.0,142.8544,142.864,142.3722,142.4494,4894.0
2024-04-17 14:50:00,147.67,147.74,147.11,147.18,4387.0,142.4108,142.4783,141.8707,141.9382,4387.0
2024-04-17 14:55:00,147.18,147.39,147.11,147.2,3524.0,141.9382,142.1408,141.8707,141.9575,3524.0
2024-04-17 15:00:00,147.15,147.16,146.93,146.95,5254.0,141.9093,141.9189,141.6971,141.7164,5254.0
2024-04-17 15:05:00,146.95,146.95,146.79,146.81,2776.0,141.7164,141.7164,141.5621,141.5814,2776.0
2024-04-17 15:10:00,146.8,146.81,146.59,146.64,5745.0,141.5718,141.5814,141.3692,141.4175,5745.0
2024-04-17 15:15:00,146.67,146.91,146.65,146.81,12236.0,141.4464,141.6778,141.4271,141.5814,12236.0
2024-04-17 15:20:00,146.81,146.86,146.55,146.65,12628.0,141.5814,141.6296,141.3307,141.4271,12628.0
2024-04-17 15:25:00,146.63,146.64,146.32,146.36,22975.0,141.4078,141.4175,141.1089,141.1474,22975.0
2024-04-17 15:30:00,146.37,146.66,146.36,146.58,17674.0,141.1571,141.4368,141.1474,141.3596,17674.0
2024-04-17 15:35:00,146.56,146.58,146.17,146.25,15302.0,141.3403,141.3596,140.9642,141.0414,15302.0
2024-04-17 15:40:00,146.27,146.67,146.19,146.62,16873.0,141.0606,141.4464,140.9835,141.3982,16873.0
2024-04-17 15:45:00,146.59,146.88,146.59,146.86,18193.0,141.3692,141.6489,141.3692,141.6296,18193.0
2024-04-17 15:50:00,146.78,147.1,146.56,147.05,25998.0,141.5525,141.8611,141.3403,141.8129,25998.0
2024-04-17 15:55:00,147.04,147.52,146.78,147.28,177210.0,141.8032,142.2661,141.5525,142.0347,177210.0
2024-04-18 09:30:00,147.36,148.33,147.36,147.96,20162.0,142.1118,143.0473,142.1118,142.6905,20162.0
2024-04-18 09:35:00,147.75,147.84,146.92,147.35,4348.0,142.4879,142.5747,141.6875,142.1022,4348.0
2024-04-18 09:40:00,147.68,147.95,147.41,147.41,5644.0,142.4204,142.6808,142.16,142.16,5644.0
2024-04-18 09:45:00,147.22,147.34,147.02,147.24,5127.0,141.9768,142.0925,141.7839,141.9961,5127.0
2024-04-18 09:50:00,147.34,147.42,147.09,147.18,6066.0,142.0925,142.1697,141.8514,141.9382,6066.0
2024-04-18 09:55:00,147.19,147.6,147.17,147.39,6533.0,141.9479,142.3433,141.9286,142.1408,6533.0
2024-04-18 10:00:00,147.48,147.56,147.08,147.08,6422.0,142.2275,142.3047,141.8418,141.8418,6422.0
2024-04-18 10:05:00,147.15,147.57,147.05,147.53,9084.0,141.9093,142.3143,141.8129,142.2758,9084.0
2024-04-18 10:10:00,147.58,147.58,147.31,147.31,9865.0,142.324,142.324,142.0636,142.0636,9865.0
2024-04-18 10:15:00,147.34,147.67,147.31,147.67,6437.0,142.0925,142.4108,142.0636,142.4108,6437.0
2024-04-18 10:20:00,147.68,147.77,147.44,147.57,4656.0,142.4204,142.5072,142.189,142.3143,4656.0
2024-04-18 10:25:00,147.53,147.85,147.46,147.85,5680.0,142.2758,142.5844,142.2083,142.5844,5680.0
2024-04-18 10:30:00,147.89,148.22,147.84,148.16,3197.0,142.6229,142.9412,142.5747,142.8833,3197.0
2024-04-18 10:35:00,148.1,148.21,147.82,147.82,5758.0,142.8255,142.9315,142.5554,142.5554,5758.0
2024-04-18 10:40:00,147.87,148.08,147.67,148.01,7801.0,142.6037,142.8062,142.4108,142.7387,7801.0
2024-04-18 10:45:00,148.08,148.55,148.02,148.43,5493.0,142.8062,143.2594,142.7483,143.1437,5493.0
2024-04-18 10:50:00,148.37,148.48,148.19,148.19,4718.0,143.0859,143.1919,142.9123,142.9123,4718.0
2024-04-18 10:55:00,148.33,148.46,148.25,148.33,4555.0,143.0473,143.1726,142.9701,143.0473,4555.0
2024-04-18 11:00:00,148.4,148.51,148.3,148.31,4622.0,143.1148,143.2209,143.0183,143.028,4622.0
2024-04-18 11:05:00,148.36,148.46,148.32,148.32,3770.0,143.0762,143.1726,143.0376,143.0376,3770.0
2024-04-18 11:10:00,148.42,148.89,148.42,148.89,4445.0,143.1341,143.5873,143.1341,143.5873,4445.0
2024-04-18 11:15:00,148.92,149.01,148.87,148.91,4735.0,143.6163,143.7031,143.568,143.6066,4735.0
2024-04-18 11:20:00,148.94,149.12,148.92,149.02,5322.0,143.6356,143.8091,143.6163,143.7127,5322.0
2024-04-18 11:25:00,148.94,148.94,148.6,148.67,4812.0,143.6356,143.6356,143.3077,143.3752,4812.0
2024-04-18 11:30:00,148.61,148.72,148.57,148.71,2416.0,143.3173,143.4234,143.2787,143.4137,2416.0
2024-04-18 11:35:00,148.65,148.69,148.53,148.65,4475.0,143.3559,143.3945,143.2402,143.3559,4475.0
2024-04-18 11:40:00,148.59,148.61,148.38,148.39,3382.0,143.298,143.3173,143.0955,143.1051,3382.0
2024-04-18 11:45:00,148.44,148.44,148.24,148.34,4787.0,143.1534,143.1534,142.9605,143.0569,4787.0
2024-04-18 11:50:00,148.41,148.53,148.35,148.36,3097.0,143.1244,143.2402,143.0666,143.0762,3097.0
2024-04-18 11:55:00,148.34,148.4,148.16,148.39,10120.0,143.0569,143.1148,142.8833,143.1051,10120.0
2024-04-18 12:00:00,148.53,148.65,148.46,148.5,2963.0,143.2402,143.3559,143.1726,143.2112,2963.0
2024-04-18 12:05:00,148.47,148.48,148.04,148.05,4906.0,143.1823,143.1919,142.7676,142.7772,4906.0
2024-04-18 12:10:00,148.03,148.2,148.01,148.09,4012.0,142.758,142.9219,142.7387,142.8158,4012.0
2024-04-18 12:15:00,148.06,148.18,147.96,148.13,3830.0,142.7869,142.9026,142.6905,142.8544,3830.0
2024-04-18 12:20:00,148.12,148.18,148.04,148.08,4251.0,142.8448,142.9026,142.7676,142.8062,4251.0
2024-04-18 12:25:00,148.02,148.16,147.99,148.11,3503.0,142.7483,142.8833,142.7194,142.8351,3503.0
2024-04-18 12:30:00,148.08,148.08,147.74,147.75,3395.0,142.8062,142.8062,142.4783,142.4879,3395.0
2024-04-18 12:35:00,147.83,147.94,147.61,147.83,27954.0,142.5651,142.6712,142.3529,142.5651,27954.0
2024-04-18 12:40:00,147.84,147.96,147.64,147.89,6321.0,142.5747,142.6905,142.3818,142.6229,6321.0
2024-04-18 12:45:00,147.94,147.94,147.66,147.8,4848.0,142.6712,142.6712,142.4011,142.5362,4848.0
2024-04-18 12:50:00,147.84,147.97,147.57,147.6,10538.0,142.5747,142.7001,142.3143,142.3433,10538.0
2024-04-18 12:55:00,147.66,147.72,147.54,147.54,2550.0,142.4011,142.459,142.2854,142.2854,2550.0
2024-04-18 13:00:00,147.56,147.7,147.49,147.53,3579.0,142.3047,142.4397,142.2372,142.2758,3579.0
2024-04-18 13:05:00,147.47,147.55,147.43,147.45,3004.0,142.2179,142.2951,142.1793,142.1986,3004.0
2024-04-18 13:10:00,147.41,147.51,147.36,147.46,2059.0,142.16,142.2565,142.1118,142.2083,2059.0
2024-04-18 13:15:00,147.47,147.53,146.99,147.05,4524.0,142.2179,142.2758,141.755,141.8129,4524.0
2024-04-18 13:20:00,147.1,147.21,146.99,146.99,4480.0,141.8611,141.9672,141.755,141.755,4480.0
2024-04-18 13:25:00,147.02,147.52,147.02,147.52,2779.0,141.7839,142.2661,141.7839,142.2661,2779.0
2024-04-18 13:30:00,147.44,147.44,147.23,147.24,2198.0,142.189,142.189,141.9865,141.9961,2198.0
2024-04-18 13:35:00,147.24,147.26,147.07,147.12,2100.0,141.9961,142.0154,141.8321,141.8804,2100.0
2024-04-18 13:40:00,147.13,147.16,146.89,147.16,3874.0,141.89,141.9189,141.6586,141.9189,3874.0
2024-04-18 13:45:00,147.2,147.29,147.13,147.2,3843.0,141.9575,142.0443,141.89,141.9575,3843.0
2024-04-18 13:50:00,147.19,147.2,146.91,147.06,3190.0,141.9479,141.9575,141.6778,141.8225,3190.0
2024-04-18 13:55:00,147.1,147.32,147.08,147.31,3664.0,141.8611,142.0732,141.8418,142.0636,3664.0
2024-04-18 14:00:00,147.28,147.28,147.13,147.19,6661.0,142.0347,142.0347,141.89,141.9479,6661.0
2024-04-18 14:05:00,147.19,147.26,147.09,147.16,3108.0,141.9479,142.0154,141.8514,141.9189,3108.0
2024-04-18 14:10:00,147.13,147.25,147.05,147.21,4182.0,141.89,142.0057,141.8129,141.9672,4182.0
2024-04-18 14:15:00,147.15,147.4,147.15,147.34,5061.0,141.9093,142.1504,141.9093,142.0925,5061.0
2024-04-18 14:20:00,147.34,147.57,147.34,147.36,7893.0,142.0925,142.3143,142.0925,142.1118,7893.0
2024-04-18 14:25:00,147.34,147.54,147.24,147.24,4377.0,142.0925,142.2854,141.9961,141.9961,4377.0
2024-04-18 14:30:00,147.23,147.27,147.04,147.05,4937.0,141.9865,142.025,141.8032,141.8129,4937.0
2024-04-18 14:35:00,147.11,147.25,147.06,147.13,5286.0,141.8707,142.0057,141.8225,141.89,5286.0
2024-04-18 14:40:00,147.12,147.36,147.05,147.27,12190.0,141.8804,142.1118,141.8129,142.025,12190.0
2024-04-18 14:45:00,147.25,147.48,147.19,147.44,16611.0,142.0057,142.2275,141.9479,142.189,16611.0
2024-04-18 14:50:00,147.41,147.62,147.29,147.37,5770.0,142.16,142.3626,142.0443,142.1215,5770.0
2024-04-18 14:55:00,147.39,147.52,147.34,147.52,5400.0,142.1408,142.2661,142.0925,142.2661,5400.0
2024-04-18 15:00:00,147.52,147.82,147.52,147.67,5821.0,142.2661,142.5554,142.2661,142.4108,5821.0
2024-04-18 15:05:00,147.7,147.73,147.53,147.53,9381.0,142.4397,142.4686,142.2758,142.2758,9381.0
2024-04-18 15:10:00,147.6,147.85,147.56,147.58,11167.0,142.3433,142.5844,142.3047,142.324,11167.0
2024-04-18 15:15:00,147.66,147.66,147.48,147.58,8803.0,142.4011,142.4011,142.2275,142.324,8803.0
2024-04-18 15:20:00,147.61,147.77,147.54,147.75,9136.0,142.3529,142.5072,142.2854,142.4879,9136.0
2024-04-18 15:25:00,147.72,147.81,147.59,147.68,10922.0,142.459,142.5458,142.3336,142.4204,10922.0
2024-04-18 15:30:00,147.72,147.91,147.66,147.88,13278.0,142.459,142.6422,142.4011,142.6133,13278.0
2024-04-18 15:35:00,147.89,147.96,147.61,147.62,13869.0,142.6229,142.6905,142.3529,142.3626,13869.0
2024-04-18 15:40:00,147.61,147.79,147.5,147.77,23967.0,142.3529,142.5265,142.2468,142.5072,23967.0
2024-04-18 15:45:00,147.76,147.87,147.58,147.86,27135.0,142.4976,142.6037,142.324,142.594,27135.0
2024-04-18 15:50:00,147.79,148.19,147.67,148.0,82610.0,142.5265,142.9123,142.4108,142.729,82610.0
2024-04-18 15:55:00,147.99,148.1,147.75,147.89,101288.0,142.7194,142.8255,142.4879,142.6229,101288.0
2024-04-19 09:30:00,148.99,149.5,148.66,149.24,78131.0,143.6838,144.1756,143.3655,143.9249,78131.0
2024-04-19 09:35:00,149.11,149.82,148.8,149.59,11860.0,143.7995,144.4842,143.5005,144.2624,11860.0
2024-04-19 09:40:00,149.59,150.96,149.48,150.29,34860.0,144.2624,145.5836,144.1563,144.9375,34860.0
2024-04-19 09:45:00,150.33,150.83,150.18,150.42,34039.0,144.976,145.4582,144.8314,145.0628,34039.0
2024-04-19 09:50:00,150.44,150.54,149.85,150.54,26416.0,145.0821,145.1786,144.5131,145.1786,26416.0
2024-04-19 09:55:00,150.47,150.76,150.19,150.47,26720.0,145.1111,145.3907,144.841,145.1111,26720.0
2024-04-19 10:00:00,150.61,151.04,150.43,150.69,28928.0,145.2461,145.6608,145.0725,145.3232,28928.0
2024-04-19 10:05:00,150.59,151.35,150.58,151.31,54904.0,145.2268,145.9597,145.2171,145.9211,54904.0
2024-04-19 10:10:00,151.21,151.21,150.65,151.02,38872.0,145.8247,145.8247,145.2846,145.6415,38872.0
2024-04-19 10:15:00,151.02,151.18,150.66,151.15,51239.0,145.6415,145.7958,145.2943,145.7668,51239.0
2024-04-19 10:20:00,151.18,151.79,151.16,151.43,40106.0,145.7958,146.384,145.7765,146.0369,40106.0
2024-04-19 10:25:00,151.38,151.45,150.91,151.34,36005.0,145.9887,146.0562,145.5354,145.9501,36005.0
2024-04-19 10:30:00,151.33,151.64,151.33,151.64,19033.0,145.9404,146.2394,145.9404,146.2394,19033.0
2024-04-19 10:35:00,151.63,151.77,151.23,151.27,26569.0,146.2297,146.3648,145.844,145.8826,26569.0
2024-04-19 10:40:00,151.33,151.95,151.24,151.94,16515.0,145.9404,146.5384,145.8536,146.5287,16515.0
2024-04-19 10:45:00,151.94,152.09,151.6,151.76,23804.0,146.5287,146.6734,146.2008,146.3551,23804.0
2024-04-19 10:50:00,151.77,152.1,151.65,152.06,13581.0,146.3648,146.683,146.249,146.6444,13581.0
2024-04-19 10:55:00,152.06,152.06,151.43,151.53,13579.0,146.6444,146.6444,146.0369,146.1333,13579.0
2024-04-19 11:00:00,151.53,151.78,151.17,151.72,12652.0,146.1333,146.3744,145.7861,146.3165,12652.0
2024-04-19 11:05:00,151.75,151.99,151.74,151.91,9985.0,146.3455,146.5769,146.3358,146.4998,9985.0
2024-04-19 11:10:00,151.9,152.11,151.9,152.03,17131.0,146.4901,146.6927,146.4901,146.6155,17131.0
2024-04-19 11:15:00,152.03,152.1,151.84,152.0,12968.0,146.6155,146.683,146.4323,146.5866,12968.0
2024-04-19 11:20:00,152.03,152.05,151.83,151.97,7709.0,146.6155,146.6348,146.4226,146.5576,7709.0
2024-04-19 11:25:00,151.97,152.07,151.94,152.07,9977.0,146.5576,146.6541,146.5287,146.6541,9977.0
2024-04-19 11:30:00,152.03,152.03,151.63,151.68,18435.0,146.6155,146.6155,146.2297,146.278,18435.0
2024-04-19 11:35:00,151.68,152.03,151.44,152.03,17112.0,146.278,146.6155,146.0465,146.6155,17112.0
2024-04-19 11:40:00,152.0,152.23,151.97,152.21,22270.0,146.5866,146.8084,146.5576,146.7891,22270.0
2024-04-19 11:45:00,152.2,152.32,152.14,152.2,8157.0,146.7794,146.8952,146.7216,146.7794,8157.0
2024-04-19 11:50:00,152.22,152.34,152.1,152.33,8113.0,146.7987,146.9145,146.683,146.9048,8113.0
2024-04-19 11:55:00,152.26,152.35,151.97,152.02,20556.0,146.8373,146.9241,146.5576,146.6059,20556.0
2024-04-19 12:00:00,152.03,152.34,152.01,152.25,12342.0,146.6155,146.9145,146.5962,146.8277,12342.0
2024-04-19 12:05:00,152.29,152.33,152.0,152.07,14105.0,146.8662,146.9048,146.5866,146.6541,14105.0
2024-04-19 12:10:00,152.03,152.05,151.82,151.86,7358.0,146.6155,146.6348,146.413,146.4516,7358.0
2024-04-19 12:15:00,151.91,151.91,151.51,151.51,8201.0,146.4998,146.4998,146.114,146.114,8201.0
2024-04-19 12:20:00,151.54,151.82,151.54,151.71,7368.0,146.143,146.413,146.143,146.3069,7368.0
2024-04-19 12:25:00,151.72,152.02,151.72,151.84,7494.0,146.3165,146.6059,146.3165,146.4323,7494.0
2024-04-19 12:30:00,151.89,151.9,151.64,151.81,4664.0,146.4805,146.4901,146.2394,146.4033,4664.0
2024-04-19 12:35:00,151.81,151.87,151.68,151.81,3004.0,146.4033,146.4612,146.278,146.4033,3004.0
2024-04-19 12:40:00,151.81,151.94,151.72,151.94,12461.0,146.4033,146.5287,146.3165,146.5287,12461.0
2024-04-19 12:45:00,151.83,152.1,151.83,152.07,4999.0,146.4226,146.683,146.4226,146.6541,4999.0
2024-04-19 12:50:00,152.1,152.42,152.07,152.14,6474.0,146.683,146.9916,146.6541,146.7216,6474.0
2024-04-19 12:55:00,152.22,152.42,152.17,152.42,3839.0,146.7987,146.9916,146.7505,146.9916,3839.0
2024-04-19 13:00:00,152.43,152.56,152.31,152.48,5790.0,147.0013,147.1266,146.8855,147.0495,5790.0
2024-04-19 13:05:00,152.46,152.7,152.41,152.7,4693.0,147.0302,147.2616,146.982,147.2616,4693.0
2024-04-19 13:10:00,152.68,152.68,152.38,152.4,4117.0,147.2424,147.2424,146.953,146.9723,4117.0
2024-04-19 13:15:00,152.41,152.6,152.32,152.6,5056.0,146.982,147.1652,146.8952,147.1652,5056.0
2024-04-19 13:20:00,152.56,152.56,152.29,152.37,3808.0,147.1266,147.1266,146.8662,146.9434,3808.0
2024-04-19 13:25:00,152.35,152.47,152.14,152.14,3927.0,146.9241,147.0398,146.7216,146.7216,3927.0
2024-04-19 13:30:00,152.28,152.3,152.01,152.02,7837.0,146.8566,146.8759,146.5962,146.6059,7837.0
2024-04-19 13:35:00,152.05,152.09,151.91,152.0,11858.0,146.6348,146.6734,146.4998,146.5866,11858.0
2024-04-19 13:40:00,152.03,152.08,151.9,151.93,6960.0,146.6155,146.6637,146.4901,146.5191,6960.0
2024-04-19 13:45:00,151.93,152.05,151.8,152.01,16684.0,146.5191,146.6348,146.3937,146.5962,16684.0
2024-04-19 13:50:00,152.0,152.21,151.92,152.15,30064.0,146.5866,146.7891,146.5094,146.7312,30064.0
2024-04-19 13:55:00,152.21,152.22,151.63,151.65,11798.0,146.7891,146.7987,146.2297,146.249,11798.0
2024-04-19 14:00:00,151.64,151.65,151.37,151.59,10798.0,146.2394,146.249,145.979,146.1912,10798.0
2024-04-19 14:05:00,151.64,152.0,151.47,151.93,7357.0,146.2394,146.5866,146.0754,146.5191,7357.0
2024-04-19 14:10:00,151.98,152.09,151.91,151.91,4559.0,146.5673,146.6734,146.4998,146.4998,4559.0
2024-04-19 14:15:00,151.9,152.13,151.76,152.06,9077.0,146.4901,146.7119,146.3551,146.6444,9077.0
2024-04-19 14:20:00,152.07,152.13,151.89,151.99,7539.0,146.6541,146.7119,146.4805,146.5769,7539.0
2024-04-19 14:25:00,151.95,151.98,151.69,151.69,7241.0,146.5384,146.5673,146.2876,146.2876,7241.0
2024-04-19 14:30:00,151.67,151.93,151.64,151.83,4874.0,146.2683,146.5191,146.2394,146.4226,4874.0
2024-04-19 14:35:00,151.79,151.82,151.6,151.6,7552.0,146.384,146.413,146.2008,146.2008,7552.0
2024-04-19 14:40:00,151.53,151.81,151.47,151.69,5439.0,146.1333,146.4033,146.0754,146.2876,5439.0
2024-04-19 14:45:00,151.69,151.77,151.32,151.44,27501.0,146.2876,146.3648,145.9308,146.0465,27501.0
2024-04-19 14:50:00,151.53,151.54,151.3,151.36,13944.0,146.1333,146.143,145.9115,145.9694,13944.0
2024-04-19 14:55:00,151.39,151.9,151.39,151.9,27032.0,145.9983,146.4901,145.9983,146.4901,27032.0
2024-04-19 15:00:00,151.88,152.0,151.76,151.96,10431.0,146.4708,146.5866,146.3551,146.548,10431.0
2024-04-19 15:05:00,151.94,151.97,151.69,151.88,10320.0,146.5287,146.5576,146.2876,146.4708,10320.0
2024-04-19 15:10:00,151.85,152.03,151.76,151.85,8615.0,146.4419,146.6155,146.3551,146.4419,8615.0
2024-04-19 15:15:00,151.78,151.84,151.53,151.56,12954.0,146.3744,146.4323,146.1333,146.1622,12954.0
2024-04-19 15:20:00,151.53,151.59,151.27,151.29,11972.0,146.1333,146.1912,145.8826,145.9019,11972.0
2024-04-19 15:25:00,151.31,151.6,151.25,151.54,14673.0,145.9211,146.2008,145.8633,146.143,14673.0
2024-04-19 15:30:00,151.5,151.54,151.25,151.35,15488.0,146.1044,146.143,145.8633,145.9597,15488.0
2024-04-19 15:35:00,151.34,151.48,151.09,151.32,17170.0,145.9501,146.0851,145.709,145.9308,17170.0
2024-04-19 15:40:00,151.32,151.49,151.16,151.45,17164.0,145.9308,146.0947,145.7765,146.0562,17164.0
2024-04-19 15:45:00,151.43,151.81,151.33,151.59,42376.0,146.0369,146.4033,145.9404,146.1912,42376.0
2024-04-19 15:50:00,151.52,151.91,151.41,151.89,34847.0,146.1237,146.4998,146.0176,146.4805,34847.0
2024-04-19 15:55:00,151.99,152.35,151.99,152.3,134001.0,146.5769,146.9241,146.5769,146.8759,134001.0
2024-04-22 09:30:00,152.76,152.93,152.24,152.34,26703.0,147.3195,147.4834,146.818,146.9145,26703.0
2024-04-22 09:35:00,152.47,152.88,152.24,152.88,8291.0,147.0398,147.4352,146.818,147.4352,8291.0
2024-04-22 09:40:00,152.76,152.86,152.33,152.72,6061.0,147.3195,147.4159,146.9048,147.2809,6061.0
2024-04-22 09:45:00,152.85,153.03,152.78,152.97,6031.0,147.4063,147.5799,147.3388,147.522,6031.0
2024-04-22 09:50:00,153.08,153.22,152.79,153.09,31528.0,147.6281,147.7631,147.3484,147.6377,31528.0
2024-04-22 09:55:00,153.06,153.32,153.06,153.25,10084.0,147.6088,147.8596,147.6088,147.7921,10084.0
2024-04-22 10:00:00,153.32,153.74,153.29,153.62,19662.0,147.8596,148.2646,147.8306,148.1489,19662.0
2024-04-22 10:05:00,153.72,153.74,153.51,153.6,10292.0,148.2453,148.2646,148.0428,148.1296,10292.0
2024-04-22 10:10:00,153.7,153.71,153.56,153.58,9338.0,148.226,148.2357,148.091,148.1103,9338.0
2024-04-22 10:15:00,153.63,153.8,153.54,153.71,14229.0,148.1585,148.3225,148.0717,148.2357,14229.0
2024-04-22 10:20:00,153.81,153.83,153.48,153.54,10654.0,148.3321,148.3514,148.0139,148.0717,10654.0
2024-04-22 10:25:00,153.57,153.82,153.57,153.59,8334.0,148.1007,148.3418,148.1007,148.1199,8334.0
2024-04-22 10:30:00,153.69,154.1,153.58,153.97,31227.0,148.2164,148.6118,148.1103,148.4864,31227.0
2024-04-22 10:35:00,154.0,154.25,153.92,154.19,28766.0,148.5153,148.7564,148.4382,148.6986,28766.0
2024-04-22 10:40:00,154.18,154.26,154.0,154.18,23024.0,148.6889,148.7661,148.5153,148.6889,23024.0
2024-04-22 10:45:00,154.15,154.17,153.89,153.92,8706.0,148.66,148.6793,148.4093,148.4382,8706.0
2024-04-22 10:50:00,153.94,153.95,153.78,153.8,6017.0,148.4575,148.4671,148.3032,148.3225,6017.0
2024-04-22 10:55:00,153.71,153.75,153.49,153.5,8226.0,148.2357,148.2742,148.0235,148.0331,8226.0
2024-04-22 11:00:00,153.49,153.67,153.45,153.67,8943.0,148.0235,148.1971,147.9849,148.1971,8943.0
2024-04-22 11:05:00,153.67,153.76,153.52,153.61,9916.0,148.1971,148.2839,148.0524,148.1392,9916.0
2024-04-22 11:10:00,153.63,153.67,153.43,153.64,7733.0,148.1585,148.1971,147.9656,148.1682,7733.0
2024-04-22 11:15:00,153.63,153.7,153.45,153.58,7361.0,148.1585,148.226,147.9849,148.1103,7361.0
2024-04-22 11:20:00,153.56,153.64,153.55,153.61,6047.0,148.091,148.1682,148.0814,148.1392,6047.0
2024-04-22 11:25:00,153.61,153.77,153.56,153.76,9953.0,148.1392,148.2935,148.091,148.2839,9953.0
2024-04-22 11:30:00,153.8,153.85,153.66,153.66,13722.0,148.3225,148.3707,148.1874,148.1874,13722.0
2024-04-22 11:35:00,153.66,153.76,153.66,153.7,5779.0,148.1874,148.2839,148.1874,148.226,5779.0
2024-04-22 11:40:00,153.71,153.75,153.63,153.69,7494.0,148.2357,148.2742,148.1585,148.2164,7494.0
2024-04-22 11:45:00,153.75,153.91,153.69,153.87,8172.0,148.2742,148.4285,148.2164,148.39,8172.0
2024-04-22 11:50:00,153.89,153.98,153.83,153.96,5264.0,148.4093,148.4961,148.3514,148.4768,5264.0
2024-04-22 11:55:00,154.0,154.23,153.91,154.18,27046.0,148.5153,148.7371,148.4285,148.6889,27046.0
2024-04-22 12:00:00,154.2,154.31,154.06,154.31,45592.0,148.7082,148.8143,148.5732,148.8143,45592.0
2024-04-22 12:05:00,154.29,154.55,154.29,154.55,13732.0,148.795,149.0458,148.795,149.0458,13732.0
2024-04-22 12:10:00,154.59,154.8,154.38,154.73,35977.0,149.0843,149.2868,148.8818,149.2193,35977.0
2024-04-22 12:15:00,154.73,154.96,154.69,154.86,47192.0,149.2193,149.4412,149.1808,149.3447,47192.0
2024-04-22 12:20:00,154.86,155.13,154.82,154.98,31423.0,149.3447,149.6051,149.3061,149.4604,31423.0
2024-04-22 12:25:00,155.02,155.11,154.72,154.73,33057.0,149.499,149.5858,149.2097,149.2193,33057.0
2024-04-22 12:30:00,154.76,154.76,154.5,154.56,4780.0,149.2483,149.2483,148.9975,149.0554,4780.0
2024-04-22 12:35:00,154.6,154.94,154.6,154.92,7800.0,149.094,149.4219,149.094,149.4026,7800.0
2024-04-22 12:40:00,154.9,155.11,154.89,155.07,9335.0,149.3833,149.5858,149.3736,149.5472,9335.0
2024-04-22 12:45:00,155.08,155.35,155.03,155.3,8247.0,149.5569,149.8173,149.5087,149.769,8247.0
2024-04-22 12:50:00,155.33,155.46,155.31,155.43,10219.0,149.798,149.9233,149.7787,149.8944,10219.0
2024-04-22 12:55:00,155.44,155.75,155.43,155.61,24624.0,149.9041,150.203,149.8944,150.068,24624.0
2024-04-22 13:00:00,155.54,155.73,155.45,155.72,18061.0,150.0005,150.1837,149.9137,150.1741,18061.0
2024-04-22 13:05:00,155.76,155.87,155.76,155.87,9252.0,150.2127,150.3187,150.2127,150.3187,9252.0
2024-04-22 13:10:00,155.88,155.95,155.76,155.77,13099.0,150.3284,150.3959,150.2127,150.2223,13099.0
2024-04-22 13:15:00,155.75,155.79,155.62,155.62,18064.0,150.203,150.2416,150.0776,150.0776,18064.0
2024-04-22 13:20:00,155.68,155.84,155.67,155.83,11592.0,150.1355,150.2898,150.1259,150.2802,11592.0
2024-04-22 13:25:00,155.86,156.07,155.86,156.06,15829.0,150.3091,150.5116,150.3091,150.502,15829.0
2024-04-22 13:30:00,156.02,156.02,155.53,155.57,8340.0,150.4634,150.4634,149.9908,150.0294,8340.0
2024-04-22 13:35:00,155.56,155.67,155.51,155.56,7666.0,150.0198,150.1259,149.9716,150.0198,7666.0
2024-04-22 13:40:00,155.49,155.52,155.29,155.29,3131.0,149.9523,149.9812,149.7594,149.7594,3131.0
2024-04-22 13:45:00,155.32,155.56,155.32,155.54,4407.0,149.7883,150.0198,149.7883,150.0005,4407.0
2024-04-22 13:50:00,155.54,155.92,155.5,155.78,16706.0,150.0005,150.367,149.9619,150.2319,16706.0
2024-04-22 13:55:00,155.75,155.75,155.53,155.59,5522.0,150.203,150.203,149.9908,150.0487,5522.0
2024-04-22 14:00:00,155.63,155.9,155.56,155.67,13172.0,150.0873,150.3477,150.0198,150.1259,13172.0
2024-04-22 14:05:00,155.67,155.79,155.63,155.63,5332.0,150.1259,150.2416,150.0873,150.0873,5332.0
2024-04-22 14:10:00,155.65,155.65,155.53,155.53,5125.0,150.1066,150.1066,149.9908,149.9908,5125.0
2024-04-22 14:15:00,155.56,155.76,155.55,155.69,9082.0,150.0198,150.2127,150.0101,150.1452,9082.0
2024-04-22 14:20:00,155.67,156.01,155.66,155.96,8477.0,150.1259,150.4538,150.1162,150.4055,8477.0
2024-04-22 14:25:00,155.94,155.95,155.8,155.84,8517.0,150.3862,150.3959,150.2512,150.2898,8517.0
2024-04-22 14:30:00,155.86,155.89,155.74,155.75,3978.0,150.3091,150.338,150.1934,150.203,3978.0
2024-04-22 14:35:00,155.75,155.77,155.43,155.51,5056.0,150.203,150.2223,149.8944,149.9716,5056.0
2024-04-22 14:40:00,155.58,155.6,155.49,155.55,4610.0,150.0391,150.0584,149.9523,150.0101,4610.0
2024-04-22 14:45:00,155.37,155.52,155.35,155.43,4938.0,149.8365,149.9812,149.8173,149.8944,4938.0
2024-04-22 14:50:00,155.43,155.54,155.37,155.52,12185.0,149.8944,150.0005,149.8365,149.9812,12185.0
2024-04-22 14:55:00,155.52,155.55,155.4,155.46,7755.0,149.9812,150.0101,149.8655,149.9233,7755.0
2024-04-22 15:00:00,155.43,155.55,155.41,155.45,8551.0,149.8944,150.0101,149.8751,149.9137,8551.0
2024-04-22 15:05:00,155.45,155.53,155.4,155.48,5866.0,149.9137,149.9908,149.8655,149.9426,5866.0
2024-04-22 15:10:00,155.53,155.7,155.37,155.7,48450.0,149.9908,150.1548,149.8365,150.1548,48450.0
2024-04-22 15:15:00,155.74,155.74,155.47,155.47,5805.0,150.1934,150.1934,149.933,149.933,5805.0
2024-04-22 15:20:00,155.41,155.45,155.27,155.3,7693.0,149.8751,149.9137,149.7401,149.769,7693.0
2024-04-22 15:25:00,155.33,155.47,155.27,155.41,10962.0,149.798,149.933,149.7401,149.8751,10962.0
2024-04-22 15:30:00,155.4,155.42,155.14,155.14,6816.0,149.8655,149.8848,149.6147,149.6147,6816.0
2024-04-22 15:35:00,154.99,155.29,154.88,155.13,12257.0,149.4701,149.7594,149.364,149.6051,12257.0
2024-04-22 15:40:00,155.13,155.19,155.02,155.13,13617.0,149.6051,149.663,149.499,149.6051,13617.0
2024-04-22 15:45:00,155.1,155.73,155.06,155.66,48179.0,149.5762,150.1837,149.5376,150.1162,48179.0
2024-04-22 15:50:00,155.69,155.7,155.39,155.56,85291.0,150.1452,150.1548,149.8558,150.0198,85291.0
2024-04-22 15:55:00,155.59,155.94,155.53,155.94,155902.0,150.0487,150.3862,149.9908,150.3862,155902.0
2024-04-23 09:30:00,156.5,156.5,155.86,156.49,24168.0,150.9263,150.9263,150.3091,150.9167,24168.0
2024-04-23 09:35:00,156.1,156.64,156.06,156.64,14770.0,150.5405,151.0613,150.502,151.0613,14770.0
2024-04-23 09:40:00,156.75,156.75,156.36,156.5,2958.0,151.1674,151.1674,150.7913,150.9263,2958.0
2024-04-23 09:45:00,156.68,157.13,156.68,156.98,6184.0,151.0999,151.5339,151.0999,151.3892,6184.0
2024-04-23 09:50:00,156.85,157.0,156.71,156.95,5656.0,151.2638,151.4085,151.1288,151.3603,5656.0
2024-04-23 09:55:00,156.97,157.21,156.7,156.9,14537.0,151.3796,151.611,151.1192,151.3121,14537.0
2024-04-23 10:00:00,156.78,156.83,156.58,156.7,19238.0,151.1963,151.2446,151.0035,151.1192,19238.0
2024-04-23 10:05:00,156.8,156.83,156.39,156.39,36040.0,151.2156,151.2446,150.8202,150.8202,36040.0
2024-04-23 10:10:00,156.27,156.65,156.26,156.65,14401.0,150.7045,151.071,150.6949,151.071,14401.0
2024-04-23 10:15:00,156.64,156.77,156.52,156.69,12017.0,151.0613,151.1867,150.9456,151.1095,12017.0
2024-04-23 10:20:00,156.59,156.84,156.57,156.62,8841.0,151.0131,151.2542,150.9938,151.042,8841.0
2024-04-23 10:25:00,156.62,157.0,156.62,157.0,4606.0,151.042,151.4085,151.042,151.4085,4606.0
2024-04-23 10:30:00,156.94,157.17,156.92,157.06,7251.0,151.3506,151.5724,151.3313,151.4664,7251.0
2024-04-23 10:35:00,157.11,157.12,156.72,156.78,12902.0,151.5146,151.5242,151.1385,151.1963,12902.0
2024-04-23 10:40:00,156.76,156.8,156.63,156.66,10126.0,151.177,151.2156,151.0517,151.0806,10126.0
2024-04-23 10:45:00,156.66,156.67,156.47,156.64,13392.0,151.0806,151.0902,150.8974,151.0613,13392.0
2024-04-23 10:50:00,156.68,156.88,156.66,156.88,2257.0,151.0999,151.2928,151.0806,151.2928,2257.0
2024-04-23 10:55:00,156.75,157.04,156.69,156.97,2969.0,151.1674,151.4471,151.1095,151.3796,2969.0
2024-04-23 11:00:00,157.0,157.01,156.65,156.88,8933.0,151.4085,151.4181,151.071,151.2928,8933.0
2024-04-23 11:05:00,156.8,157.03,156.7,156.77,3659.0,151.2156,151.4374,151.1192,151.1867,3659.0
2024-04-23 11:10:00,156.77,156.93,156.75,156.93,3286.0,151.1867,151.341,151.1674,151.341,3286.0
2024-04-23 11:15:00,156.86,157.07,156.81,157.02,4874.0,151.2735,151.476,151.2253,151.4278,4874.0
2024-04-23 11:20:00,157.09,157.25,157.06,157.18,7361.0,151.4953,151.6496,151.4664,151.5821,7361.0
2024-04-23 11:25:00,157.18,157.38,157.15,157.3,8348.0,151.5821,151.775,151.5532,151.6978,8348.0
2024-04-23 11:30:00,157.26,157.45,157.16,157.33,10764.0,151.6592,151.8425,151.5628,151.7267,10764.0
2024-04-23 11:35:00,157.34,157.55,157.24,157.55,12774.0,151.7364,151.9389,151.6399,151.9389,12774.0
2024-04-23 11:40:00,157.52,157.58,157.27,157.32,11845.0,151.91,151.9678,151.6689,151.7171,11845.0
2024-04-23 11:45:00,157.32,157.35,157.03,157.11,8349.0,151.7171,151.746,151.4374,151.5146,8349.0
2024-04-23 11:50:00,157.23,157.24,157.1,157.21,2938.0,151.6303,151.6399,151.5049,151.611,2938.0
2024-04-23 11:55:00,157.16,157.37,157.15,157.28,6423.0,151.5628,151.7653,151.5532,151.6785,6423.0
2024-04-23 12:00:00,157.27,157.33,157.19,157.33,2050.0,151.6689,151.7267,151.5917,151.7267,2050.0
2024-04-23 12:05:00,157.28,157.51,157.24,157.27,28200.0,151.6785,151.9003,151.6399,151.6689,28200.0
2024-04-23 12:10:00,157.21,157.21,156.93,156.94,5681.0,151.611,151.611,151.341,151.3506,5681.0
2024-04-23 12:15:00,157.02,157.04,156.68,156.88,3623.0,151.4278,151.4471,151.0999,151.2928,3623.0
2024-04-23 12:20:00,156.84,157.08,156.83,157.01,2131.0,151.2542,151.4856,151.2446,151.4181,2131.0
2024-04-23 12:25:00,156.99,156.99,156.87,156.98,3171.0,151.3989,151.3989,151.2831,151.3892,3171.0
2024-04-23 12:30:00,156.96,157.04,156.89,157.03,3923.0,151.3699,151.4471,151.3024,151.4374,3923.0
2024-04-23 12:35:00,157.01,157.05,156.87,157.04,7953.0,151.4181,151.4567,151.2831,151.4471,7953.0
2024-04-23 12:40:00,157.03,157.03,156.94,156.97,2644.0,151.4374,151.4374,151.3506,151.3796,2644.0
2024-04-23 12:45:00,157.01,157.07,156.93,157.06,6792.0,151.4181,151.476,151.341,151.4664,6792.0
2024-04-23 12:50:00,157.02,157.17,156.97,157.08,8349.0,151.4278,151.5724,151.3796,151.4856,8349.0
2024-04-23 12:55:00,157.08,157.21,156.97,157.09,10983.0,151.4856,151.611,151.3796,151.4953,10983.0
2024-04-23 13:00:00,157.09,157.19,157.04,157.19,3200.0,151.4953,151.5917,151.4471,151.5917,3200.0
2024-04-23 13:05:00,157.2,157.45,157.2,157.42,23620.0,151.6014,151.8425,151.6014,151.8135,23620.0
2024-04-23 13:10:00,157.43,157.55,157.28,157.4,12976.0,151.8232,151.9389,151.6785,151.7943,12976.0
2024-04-23 13:15:00,157.39,157.39,157.25,157.38,4558.0,151.7846,151.7846,151.6496,151.775,4558.0
2024-04-23 13:20:00,157.28,157.56,157.28,157.5,5393.0,151.6785,151.9486,151.6785,151.8907,5393.0
2024-04-23 13:25:00,157.47,157.54,157.44,157.49,5159.0,151.8618,151.9293,151.8328,151.881,5159.0
2024-04-23 13:30:00,157.47,157.47,157.29,157.35,4349.0,151.8618,151.8618,151.6882,151.746,4349.0
2024-04-23 13:35:00,157.33,157.33,157.16,157.16,6780.0,151.7267,151.7267,151.5628,151.5628,6780.0
2024-04-23 13:40:00,157.19,157.5,157.16,157.5,52425.0,151.5917,151.8907,151.5628,151.8907,52425.0
2024-04-23 13:45:00,157.52,157.63,157.46,157.57,12320.0,151.91,152.0161,151.8521,151.9582,12320.0
2024-04-23 13:50:00,157.51,157.64,157.47,157.59,55879.0,151.9003,152.0257,151.8618,151.9775,55879.0
2024-04-23 13:55:00,157.6,157.97,157.6,157.87,22646.0,151.9871,152.3439,151.9871,152.2475,22646.0
2024-04-23 14:00:00,157.9,158.0,157.8,157.98,40250.0,152.2764,152.3729,152.18,152.3536,40250.0
2024-04-23 14:05:00,157.95,158.15,157.93,157.97,20681.0,152.3247,152.5175,152.3054,152.3439,20681.0
2024-04-23 14:10:00,158.01,158.1,157.84,157.94,32419.0,152.3825,152.4693,152.2186,152.315,32419.0
2024-04-23 14:15:00,158.0,158.05,157.77,157.99,30217.0,152.3729,152.4211,152.1511,152.3632,30217.0
2024-04-23 14:20:00,157.97,158.12,157.94,157.98,12568.0,152.3439,152.4886,152.315,152.3536,12568.0
2024-04-23 14:25:00,158.06,158.15,157.96,158.1,11189.0,152.4307,152.5175,152.3343,152.4693,11189.0
2024-04-23 14:30:00,158.09,158.16,157.97,158.06,11700.0,152.4597,152.5272,152.3439,152.4307,11700.0
2024-04-23 14:35:00,158.08,158.28,158.07,158.25,8990.0,152.45,152.6429,152.4404,152.614,8990.0
2024-04-23 14:40:00,158.27,158.36,158.09,158.1,21542.0,152.6333,152.7201,152.4597,152.4693,21542.0
2024-04-23 14:45:00,157.97,158.01,157.87,157.95,6949.0,152.3439,152.3825,152.2475,152.3247,6949.0
2024-04-23 14:50:00,157.96,157.97,157.85,157.88,3160.0,152.3343,152.3439,152.2282,152.2572,3160.0
2024-04-23 14:55:00,157.91,158.02,157.88,157.93,2927.0,152.2861,152.3922,152.2572,152.3054,2927.0
2024-04-23 15:00:00,157.86,157.89,157.64,157.7,4702.0,152.2379,152.2668,152.0257,152.0836,4702.0
2024-04-23 15:05:00,157.72,157.78,157.66,157.68,2309.0,152.1029,152.1607,152.045,152.0643,2309.0
2024-04-23 15:10:00,157.7,157.7,157.35,157.35,9076.0,152.0836,152.0836,151.746,151.746,9076.0
2024-04-23 15:15:00,157.38,157.52,157.37,157.47,7477.0,151.775,151.91,151.7653,151.8618,7477.0
2024-04-23 15:20:00,157.44,157.67,157.41,157.63,8987.0,151.8328,152.0546,151.8039,152.0161,8987.0
2024-04-23 15:25:00,157.64,157.7,157.58,157.6,5126.0,152.0257,152.0836,151.9678,151.9871,5126.0
2024-04-23 15:30:00,157.58,157.66,157.53,157.64,11772.0,151.9678,152.045,151.9196,152.0257,11772.0
2024-04-23 15:35:00,157.62,157.64,157.27,157.28,11787.0,152.0064,152.0257,151.6689,151.6785,11787.0
2024-04-23 15:40:00,157.29,157.42,157.2,157.35,14419.0,151.6882,151.8135,151.6014,151.746,14419.0
2024-04-23 15:45:00,157.36,157.36,156.94,156.98,21580.0,151.7557,151.7557,151.3506,151.3892,21580.0
2024-04-23 15:50:00,157.0,157.47,156.89,157.4,34473.0,151.4085,151.8618,151.3024,151.7943,34473.0
2024-04-23 15:55:00,157.42,157.81,157.36,157.62,146289.0,151.8135,152.1896,151.7557,152.0064,146289.0
2024-04-24 09:30:00,156.17,157.53,155.8,156.86,26430.0,150.6081,151.9196,150.2512,151.2735,26430.0
2024-04-24 09:35:00,156.82,157.16,156.79,157.08,5121.0,151.2349,151.5628,151.206,151.4856,5121.0
2024-04-24 09:40:00,156.9,156.91,156.75,156.75,1773.0,151.3121,151.3217,151.1674,151.1674,1773.0
2024-04-24 09:45:00,156.83,156.96,156.33,156.88,3725.0,151.2446,151.3699,150.7624,151.2928,3725.0
2024-04-24 09:50:00,157.08,157.26,156.83,157.26,4741.0,151.4856,151.6592,151.2446,151.6592,4741.0
2024-04-24 09:55:00,157.18,157.5,157.13,157.13,3653.0,151.5821,151.8907,151.5339,151.5339,3653.0
2024-04-24 10:00:00,157.32,157.49,157.15,157.27,10325.0,151.7171,151.881,151.5532,151.6689,10325.0
2024-04-24 10:05:00,157.23,157.57,157.1,157.56,11793.0,151.6303,151.9582,151.5049,151.9486,11793.0
2024-04-24 10:10:00,157.64,157.67,157.38,157.38,9247.0,152.0257,152.0546,151.775,151.775,9247.0
2024-04-24 10:15:00,157.41,157.78,157.38,157.75,4258.0,151.8039,152.1607,151.775,152.1318,4258.0
2024-04-24 10:20:00,157.7,158.16,157.7,158.11,7193.0,152.0836,152.5272,152.0836,152.479,7193.0
2024-04-24 10:25:00,158.05,158.13,157.99,158.02,13632.0,152.4211,152.4983,152.3632,152.3922,13632.0
2024-04-24 10:30:00,158.01,158.01,157.7,157.7,6018.0,152.3825,152.3825,152.0836,152.0836,6018.0
2024-04-24 10:35:00,157.7,157.7,157.43,157.45,5323.0,152.0836,152.0836,151.8232,151.8425,5323.0
2024-04-24 10:40:00,157.47,157.47,157.15,157.32,4146.0,151.8618,151.8618,151.5532,151.7171,4146.0
2024-04-24 10:45:00,157.23,157.25,156.74,156.84,15377.0,151.6303,151.6496,151.1578,151.2542,15377.0
2024-04-24 10:50:00,156.87,157.31,156.86,157.01,16427.0,151.2831,151.7075,151.2735,151.4181,16427.0
2024-04-24 10:55:00,157.1,157.11,157.01,157.03,3105.0,151.5049,151.5146,151.4181,151.4374,3105.0
2024-04-24 11:00:00,157.16,157.22,157.0,157.05,5100.0,151.5628,151.6207,151.4085,151.4567,5100.0
2024-04-24 11:05:00,157.1,157.19,157.02,157.1,14435.0,151.5049,151.5917,151.4278,151.5049,14435.0
2024-04-24 11:10:00,157.16,157.25,156.94,157.15,5320.0,151.5628,151.6496,151.3506,151.5532,5320.0
2024-04-24 11:15:00,157.17,157.21,157.02,157.06,2609.0,151.5724,151.611,151.4278,151.4664,2609.0
2024-04-24 11:20:00,157.0,157.02,156.81,156.84,2261.0,151.4085,151.4278,151.2253,151.2542,2261.0
2024-04-24 11:25:00,156.85,157.03,156.79,156.93,4232.0,151.2638,151.4374,151.206,151.341,4232.0
2024-04-24 11:30:00,156.96,157.08,156.87,157.08,3556.0,151.3699,151.4856,151.2831,151.4856,3556.0
2024-04-24 11:35:00,157.09,157.16,157.03,157.16,3009.0,151.4953,151.5628,151.4374,151.5628,3009.0
2024-04-24 11:40:00,157.17,157.17,156.74,156.75,3532.0,151.5724,151.5724,151.1578,151.1674,3532.0
2024-04-24 11:45:00,156.68,156.92,156.59,156.88,4939.0,151.0999,151.3313,151.0131,151.2928,4939.0
2024-04-24 11:50:00,156.92,156.94,156.83,156.89,2539.0,151.3313,151.3506,151.2446,151.3024,2539.0
2024-04-24 11:55:00,156.93,156.94,156.81,156.94,2234.0,151.341,151.3506,151.2253,151.3506,2234.0
2024-04-24 12:00:00,156.82,156.98,156.76,156.91,2846.0,151.2349,151.3892,151.177,151.3217,2846.0
2024-04-24 12:05:00,156.96,156.99,156.95,156.99,612.0,151.3699,151.3989,151.3603,151.3989,612.0
2024-04-24 12:10:00,156.98,157.1,156.98,157.03,3850.0,151.3892,151.5049,151.3892,151.4374,3850.0
2024-04-24 12:15:00,157.1,157.32,157.03,157.32,10205.0,151.5049,151.7171,151.4374,151.7171,10205.0
2024-04-24 12:20:00,157.36,157.43,157.25,157.27,4088.0,151.7557,151.8232,151.6496,151.6689,4088.0
2024-04-24 12:25:00,157.31,157.46,157.25,157.46,4578.0,151.7075,151.8521,151.6496,151.8521,4578.0
2024-04-24 12:30:00,157.41,157.46,157.24,157.31,8241.0,151.8039,151.8521,151.6399,151.7075,8241.0
2024-04-24 12:35:00,157.37,157.55,157.16,157.17,7489.0,151.7653,151.9389,151.5628,151.5724,7489.0
2024-04-24 12:40:00,157.22,157.23,157.08,157.14,5578.0,151.6207,151.6303,151.4856,151.5435,5578.0
2024-04-24 12:45:00,157.1,157.15,156.99,157.12,5024.0,151.5049,151.5532,151.3989,151.5242,5024.0
2024-04-24 12:50:00,157.19,157.24,157.13,157.22,1772.0,151.5917,151.6399,151.5339,151.6207,1772.0
2024-04-24 12:55:00,157.22,157.41,157.21,157.41,3764.0,151.6207,151.8039,151.611,151.8039,3764.0
2024-04-24 13:00:00,157.37,157.48,157.32,157.48,2621.0,151.7653,151.8714,151.7171,151.8714,2621.0
2024-04-24 13:05:00,157.41,157.59,157.41,157.55,4662.0,151.8039,151.9775,151.8039,151.9389,4662.0
2024-04-24 13:10:00,157.55,157.59,157.45,157.47,3901.0,151.9389,151.9775,151.8425,151.8618,3901.0
2024-04-24 13:15:00,157.47,157.58,157.44,157.48,4460.0,151.8618,151.9678,151.8328,151.8714,4460.0
2024-04-24 13:20:00,157.47,157.47,157.3,157.34,5621.0,151.8618,151.8618,151.6978,151.7364,5621.0
2024-04-24 13:25:00,157.35,157.48,157.25,157.45,6229.0,151.746,151.8714,151.6496,151.8425,6229.0
2024-04-24 13:30:00,157.5,157.61,157.48,157.53,2801.0,151.8907,151.9968,151.8714,151.9196,2801.0
2024-04-24 13:35:00,157.53,157.59,157.49,157.57,4089.0,151.9196,151.9775,151.881,151.9582,4089.0
2024-04-24 13:40:00,157.58,157.61,157.47,157.54,4944.0,151.9678,151.9968,151.8618,151.9293,4944.0
2024-04-24 13:45:00,157.52,157.75,157.5,157.72,2964.0,151.91,152.1318,151.8907,152.1029,2964.0
2024-04-24 13:50:00,157.72,157.81,157.67,157.67,2039.0,152.1029,152.1896,152.0546,152.0546,2039.0
2024-04-24 13:55:00,157.71,157.86,157.65,157.82,23555.0,152.0932,152.2379,152.0353,152.1993,23555.0
2024-04-24 14:00:00,157.82,157.96,157.81,157.96,18644.0,152.1993,152.3343,152.1896,152.3343,18644.0
2024-04-24 14:05:00,157.88,157.88,157.57,157.75,4775.0,152.2572,152.2572,151.9582,152.1318,4775.0
2024-04-24 14:10:00,157.78,157.79,157.45,157.45,5030.0,152.1607,152.1704,151.8425,151.8425,5030.0
2024-04-24 14:15:00,157.43,157.52,157.37,157.46,5102.0,151.8232,151.91,151.7653,151.8521,5102.0
2024-04-24 14:20:00,157.4,157.49,157.32,157.42,4437.0,151.7943,151.881,151.7171,151.8135,4437.0
2024-04-24 14:25:00,157.38,157.44,157.29,157.4,4209.0,151.775,151.8328,151.6882,151.7943,4209.0
2024-04-24 14:30:00,157.37,157.44,157.17,157.17,4197.0,151.7653,151.8328,151.5724,151.5724,4197.0
2024-04-24 14:35:00,157.21,157.5,157.2,157.42,4877.0,151.611,151.8907,151.6014,151.8135,4877.0
2024-04-24 14:40:00,157.43,157.58,157.42,157.47,3660.0,151.8232,151.9678,151.8135,151.8618,3660.0
2024-04-24 14:45:00,157.46,157.49,157.35,157.35,3453.0,151.8521,151.881,151.746,151.746,3453.0
2024-04-24 14:50:00,157.39,157.45,157.32,157.4,3870.0,151.7846,151.8425,151.7171,151.7943,3870.0
2024-04-24 14:55:00,157.44,157.56,157.42,157.46,5597.0,151.8328,151.9486,151.8135,151.8521,5597.0
2024-04-24 15:00:00,157.47,157.49,157.37,157.43,8453.0,151.8618,151.881,151.7653,151.8232,8453.0
2024-04-24 15:05:00,157.43,157.65,157.42,157.62,26896.0,151.8232,152.0353,151.8135,152.0064,26896.0
2024-04-24 15:10:00,157.62,157.86,157.59,157.81,8125.0,152.0064,152.2379,151.9775,152.1896,8125.0
2024-04-24 15:15:00,157.8,157.87,157.75,157.83,7664.0,152.18,152.2475,152.1318,152.2089,7664.0
2024-04-24 15:20:00,157.82,157.93,157.75,157.88,6916.0,152.1993,152.3054,152.1318,152.2572,6916.0
2024-04-24 15:25:00,157.86,158.01,157.85,157.87,30197.0,152.2379,152.3825,152.2282,152.2475,30197.0
2024-04-24 15:30:00,157.84,158.04,157.74,157.98,16763.0,152.2186,152.4115,152.1221,152.3536,16763.0
2024-04-24 15:35:00,157.95,157.96,157.71,157.81,7368.0,152.3247,152.3343,152.0932,152.1896,7368.0
2024-04-24 15:40:00,157.81,158.0,157.78,157.96,19344.0,152.1896,152.3729,152.1607,152.3343,19344.0
2024-04-24 15:45:00,157.98,158.09,157.84,157.92,43796.0,152.3536,152.4597,152.2186,152.2957,43796.0
2024-04-24 15:50:00,157.89,158.32,157.85,158.32,32879.0,152.2668,152.6815,152.2282,152.6815,32879.0
2024-04-24 15:55:00,158.31,158.33,158.0,158.02,82173.0,152.6718,152.6911,152.3729,152.3922,82173.0
2024-04-25 09:30:00,157.37,158.0,156.97,157.49,50489.0,151.7653,152.3729,151.3796,151.881,50489.0
2024-04-25 09:35:00,157.21,157.4,156.82,156.82,4808.0,151.611,151.7943,151.2349,151.2349,4808.0
2024-04-25 09:40:00,156.96,156.96,156.32,156.32,15540.0,151.3699,151.3699,150.7527,150.7527,15540.0
2024-04-25 09:45:00,156.45,156.66,156.05,156.05,4641.0,150.8781,151.0806,150.4923,150.4923,4641.0
2024-04-25 09:50:00,156.08,156.08,155.21,155.28,4827.0,150.5213,150.5213,149.6822,149.7498,4827.0
2024-04-25 09:55:00,155.18,155.61,155.17,155.25,22188.0,149.6533,150.068,149.6437,149.7208,22188.0
2024-04-25 10:00:00,155.23,155.3,154.73,154.76,5863.0,149.7015,149.769,149.2193,149.2483,5863.0
2024-04-25 10:05:00,154.75,155.01,154.58,155.0,17862.0,149.2386,149.4894,149.0747,149.4797,17862.0
2024-04-25 10:10:00,154.98,155.04,154.44,154.88,32468.0,149.4604,149.5183,148.9397,149.364,32468.0
2024-04-25 10:15:00,154.8,155.09,154.75,155.03,3431.0,149.2868,149.5665,149.2386,149.5087,3431.0
2024-04-25 10:20:00,155.03,155.29,154.94,155.25,17855.0,149.5087,149.7594,149.4219,149.7208,17855.0
2024-04-25 10:25:00,155.17,155.26,155.0,155.15,15810.0,149.6437,149.7305,149.4797,149.6244,15810.0
2024-04-25 10:30:00,155.26,155.6,155.23,155.6,15710.0,149.7305,150.0584,149.7015,150.0584,15710.0
2024-04-25 10:35:00,155.77,155.77,155.43,155.45,4150.0,150.2223,150.2223,149.8944,149.9137,4150.0
2024-04-25 10:40:00,155.5,155.53,155.35,155.5,6122.0,149.9619,149.9908,149.8173,149.9619,6122.0
2024-04-25 10:45:00,155.46,155.63,155.37,155.43,6028.0,149.9233,150.0873,149.8365,149.8944,6028.0
2024-04-25 10:50:00,155.45,155.59,155.36,155.49,8612.0,149.9137,150.0487,149.8269,149.9523,8612.0
2024-04-25 10:55:00,155.5,155.5,155.1,155.39,21825.0,149.9619,149.9619,149.5762,149.8558,21825.0
2024-04-25 11:00:00,155.5,155.57,155.22,155.28,2886.0,149.9619,150.0294,149.6919,149.7498,2886.0
2024-04-25 11:05:00,155.23,155.38,155.11,155.16,2242.0,149.7015,149.8462,149.5858,149.634,2242.0
2024-04-25 11:10:00,155.15,155.19,154.95,154.97,10108.0,149.6244,149.663,149.4315,149.4508,10108.0
2024-04-25 11:15:00,155.0,155.16,154.88,155.09,19639.0,149.4797,149.634,149.364,149.5665,19639.0
2024-04-25 11:20:00,155.09,155.49,155.08,155.49,5745.0,149.5665,149.9523,149.5569,149.9523,5745.0
2024-04-25 11:25:00,155.57,155.66,155.5,155.64,3037.0,150.0294,150.1162,149.9619,150.0969,3037.0
2024-04-25 11:30:00,155.64,155.64,155.36,155.42,4840.0,150.0969,150.0969,149.8269,149.8848,4840.0
2024-04-25 11:35:00,155.46,155.5,155.31,155.42,1010.0,149.9233,149.9619,149.7787,149.8848,1010.0
2024-04-25 11:40:00,155.45,155.5,155.38,155.5,1800.0,149.9137,149.9619,149.8462,149.9619,1800.0
2024-04-25 11:45:00,155.46,155.53,155.37,155.5,12114.0,149.9233,149.9908,149.8365,149.9619,12114.0
2024-04-25 11:50:00,155.5,155.75,155.48,155.65,25365.0,149.9619,150.203,149.9426,150.1066,25365.0
2024-04-25 11:55:00,155.59,155.77,155.59,155.65,3995.0,150.0487,150.2223,150.0487,150.1066,3995.0
2024-04-25 12:00:00,155.65,155.71,155.55,155.61,3320.0,150.1066,150.1644,150.0101,150.068,3320.0
2024-04-25 12:05:00,155.61,155.67,155.46,155.5,16241.0,150.068,150.1259,149.9233,149.9619,16241.0
2024-04-25 12:10:00,155.57,155.57,155.28,155.32,3502.0,150.0294,150.0294,149.7498,149.7883,3502.0
2024-04-25 12:15:00,155.22,155.35,155.04,155.09,11815.0,149.6919,149.8173,149.5183,149.5665,11815.0
2024-04-25 12:20:00,155.02,155.43,155.0,155.43,8921.0,149.499,149.8944,149.4797,149.8944,8921.0
2024-04-25 12:25:00,155.3,155.34,155.23,155.33,2284.0,149.769,149.8076,149.7015,149.798,2284.0
2024-04-25 12:30:00,155.29,155.33,155.16,155.28,4686.0,149.7594,149.798,149.634,149.7498,4686.0
2024-04-25 12:35:00,155.29,155.39,155.23,155.23,2614.0,149.7594,149.8558,149.7015,149.7015,2614.0
2024-04-25 12:40:00,155.17,155.24,155.07,155.24,1824.0,149.6437,149.7112,149.5472,149.7112,1824.0
2024-04-25 12:45:00,155.08,155.08,154.95,154.99,3233.0,149.5569,149.5569,149.4315,149.4701,3233.0
2024-04-25 12:50:00,154.93,155.17,154.93,155.16,9482.0,149.4122,149.6437,149.4122,149.634,9482.0
2024-04-25 12:55:00,155.16,155.27,154.96,155.12,6575.0,149.634,149.7401,149.4412,149.5955,6575.0
2024-04-25 13:00:00,155.09,155.32,155.07,155.27,3931.0,149.5665,149.7883,149.5472,149.7401,3931.0
2024-04-25 13:05:00,155.27,155.34,155.19,155.25,2262.0,149.7401,149.8076,149.663,149.7208,2262.0
2024-04-25 13:10:00,155.23,155.26,154.97,155.06,4255.0,149.7015,149.7305,149.4508,149.5376,4255.0
2024-04-25 13:15:00,155.0,155.06,154.94,155.0,8786.0,149.4797,149.5376,149.4219,149.4797,8786.0
2024-04-25 13:20:00,154.97,155.02,154.87,154.88,1936.0,149.4508,149.499,149.3544,149.364,1936.0
2024-04-25 13:25:00,154.94,155.06,154.91,155.03,10221.0,149.4219,149.5376,149.3929,149.5087,10221.0
2024-04-25 13:30:00,155.0,155.3,154.98,155.3,3401.0,149.4797,149.769,149.4604,149.769,3401.0
2024-04-25 13:35:00,155.33,155.69,155.32,155.68,2068.0,149.798,150.1452,149.7883,150.1355,2068.0
2024-04-25 13:40:00,155.63,155.63,155.52,155.62,1800.0,150.0873,150.0873,149.9812,150.0776,1800.0
2024-04-25 13:45:00,155.67,155.72,155.53,155.67,5034.0,150.1259,150.1741,149.9908,150.1259,5034.0
2024-04-25 13:50:00,155.61,155.79,155.6,155.75,3242.0,150.068,150.2416,150.0584,150.203,3242.0
2024-04-25 13:55:00,155.75,155.75,155.59,155.67,4200.0,150.203,150.203,150.0487,150.1259,4200.0
2024-04-25 14:00:00,155.74,155.79,155.6,155.73,2735.0,150.1934,150.2416,150.0584,150.1837,2735.0
2024-04-25 14:05:00,155.67,155.77,155.59,155.63,4441.0,150.1259,150.2223,150.0487,150.0873,4441.0
2024-04-25 14:10:00,155.6,155.71,155.59,155.66,3130.0,150.0584,150.1644,150.0487,150.1162,3130.0
2024-04-25 14:15:00,155.67,155.87,155.6,155.74,12671.0,150.1259,150.3187,150.0584,150.1934,12671.0
2024-04-25 14:20:00,155.75,155.85,155.72,155.78,4230.0,150.203,150.2995,150.1741,150.2319,4230.0
2024-04-25 14:25:00,155.73,155.73,155.31,155.34,7712.0,150.1837,150.1837,149.7787,149.8076,7712.0
2024-04-25 14:30:00,155.41,155.71,155.41,155.56,3251.0,149.8751,150.1644,149.8751,150.0198,3251.0
2024-04-25 14:35:00,155.63,155.84,155.51,155.84,4208.0,150.0873,150.2898,149.9716,150.2898,4208.0
2024-04-25 14:40:00,155.78,156.1,155.7,156.09,4444.0,150.2319,150.5405,150.1548,150.5309,4444.0
2024-04-25 14:45:00,156.11,156.23,156.07,156.23,3124.0,150.5502,150.6659,150.5116,150.6659,3124.0
2024-04-25 14:50:00,156.14,156.22,156.07,156.15,3153.0,150.5791,150.6563,150.5116,150.5888,3153.0
2024-04-25 14:55:00,156.13,156.29,156.03,156.22,6004.0,150.5695,150.7238,150.473,150.6563,6004.0
2024-04-25 15:00:00,156.25,156.54,156.25,156.49,2380.0,150.6852,150.9649,150.6852,150.9167,2380.0
2024-04-25 15:05:00,156.49,156.52,156.41,156.5,3988.0,150.9167,150.9456,150.8395,150.9263,3988.0
2024-04-25 15:10:00,156.49,156.59,156.36,156.39,8997.0,150.9167,151.0131,150.7913,150.8202,8997.0
2024-04-25 15:15:00,156.37,156.57,156.37,156.52,7832.0,150.8009,150.9938,150.8009,150.9456,7832.0
2024-04-25 15:20:00,156.5,156.78,156.47,156.73,4615.0,150.9263,151.1963,150.8974,151.1481,4615.0
2024-04-25 15:25:00,156.72,156.83,156.69,156.73,5993.0,151.1385,151.2446,151.1095,151.1481,5993.0
2024-04-25 15:30:00,156.71,156.75,156.62,156.69,4530.0,151.1288,151.1674,151.042,151.1095,4530.0
2024-04-25 15:35:00,156.62,156.72,156.52,156.67,4633.0,151.042,151.1385,150.9456,151.0902,4633.0
2024-04-25 15:40:00,156.69,156.69,156.41,156.58,3808.0,151.1095,151.1095,150.8395,151.0035,3808.0
2024-04-25 15:45:00,156.57,156.6,156.39,156.48,7513.0,150.9938,151.0227,150.8202,150.907,7513.0
2024-04-25 15:50:00,156.44,156.64,156.38,156.6,11999.0,150.8684,151.0613,150.8106,151.0227,11999.0
2024-04-25 15:55:00,156.59,156.68,156.2,156.33,70341.0,151.0131,151.0999,150.637,150.7624,70341.0
2024-04-26 09:30:00,156.07,156.32,155.35,156.11,12659.0,150.5116,150.7527,149.8173,150.5502,12659.0
2024-04-26 09:35:00,156.16,156.96,156.12,156.96,3031.0,150.5984,151.3699,150.5598,151.3699,3031.0
2024-04-26 09:40:00,157.05,157.2,156.83,157.1,1900.0,151.4567,151.6014,151.2446,151.5049,1900.0
2024-04-26 09:45:00,157.14,157.15,156.87,156.87,2255.0,151.5435,151.5532,151.2831,151.2831,2255.0
2024-04-26 09:50:00,156.86,157.41,156.86,157.3,2808.0,151.2735,151.8039,151.2735,151.6978,2808.0
2024-04-26 09:55:00,157.23,157.23,156.94,157.03,2332.0,151.6303,151.6303,151.3506,151.4374,2332.0
2024-04-26 10:00:00,157.05,157.4,157.05,157.28,1326.0,151.4567,151.7943,151.4567,151.6785,1326.0
2024-04-26 10:05:00,157.38,157.53,157.11,157.38,2890.0,151.775,151.9196,151.5146,151.775,2890.0
2024-04-26 10:10:00,157.34,157.63,157.34,157.63,3344.0,151.7364,152.0161,151.7364,152.0161,3344.0
2024-04-26 10:15:00,157.52,157.63,157.38,157.38,2040.0,151.91,152.0161,151.775,151.775,2040.0
2024-04-26 10:20:00,157.57,157.67,157.33,157.56,6172.0,151.9582,152.0546,151.7267,151.9486,6172.0
2024-04-26 10:25:00,157.55,157.61,157.25,157.27,3486.0,151.9389,151.9968,151.6496,151.6689,3486.0
2024-04-26 10:30:00,157.29,157.39,157.16,157.27,2931.0,151.6882,151.7846,151.5628,151.6689,2931.0
2024-04-26 10:35:00,157.32,157.32,157.21,157.21,1316.0,151.7171,151.7171,151.611,151.611,1316.0
2024-04-26 10:40:00,157.09,157.2,156.65,156.75,4121.0,151.4953,151.6014,151.071,151.1674,4121.0
2024-04-26 10:45:00,156.7,156.85,156.56,156.56,4699.0,151.1192,151.2638,150.9842,150.9842,4699.0
2024-04-26 10:50:00,156.44,156.71,156.41,156.71,2334.0,150.8684,151.1288,150.8395,151.1288,2334.0
2024-04-26 10:55:00,156.61,156.68,156.54,156.57,2192.0,151.0324,151.0999,150.9649,150.9938,2192.0
2024-04-26 11:00:00,156.52,156.64,156.48,156.52,1236.0,150.9456,151.0613,150.907,150.9456,1236.0
2024-04-26 11:05:00,156.54,156.64,156.47,156.47,2890.0,150.9649,151.0613,150.8974,150.8974,2890.0
2024-04-26 11:10:00,156.47,156.47,156.39,156.39,1091.0,150.8974,150.8974,150.8202,150.8202,1091.0
2024-04-26 11:15:00,156.4,156.47,156.23,156.44,5843.0,150.8299,150.8974,150.6659,150.8684,5843.0
2024-04-26 11:20:00,156.5,156.58,156.45,156.45,1340.0,150.9263,151.0035,150.8781,150.8781,1340.0
2024-04-26 11:25:00,156.48,156.74,156.48,156.74,35300.0,150.907,151.1578,150.907,151.1578,35300.0
2024-04-26 11:30:00,156.79,156.87,156.67,156.7,5203.0,151.206,151.2831,151.0902,151.1192,5203.0
2024-04-26 11:35:00,156.66,156.67,156.57,156.67,1061.0,151.0806,151.0902,150.9938,151.0902,1061.0
2024-04-26 11:40:00,156.67,156.82,156.66,156.76,2881.0,151.0902,151.2349,151.0806,151.177,2881.0
2024-04-26 11:45:00,156.87,156.94,156.81,156.84,1302.0,151.2831,151.3506,151.2253,151.2542,1302.0
2024-04-26 11:50:00,156.92,156.96,156.87,156.95,5375.0,151.3313,151.3699,151.2831,151.3603,5375.0
2024-04-26 11:55:00,156.97,156.98,156.93,156.93,807.0,151.3796,151.3892,151.341,151.341,807.0
2024-04-26 12:00:00,156.98,157.04,156.87,156.99,1705.0,151.3892,151.4471,151.2831,151.3989,1705.0
2024-04-26 12:05:00,157.05,157.05,156.97,157.02,1611.0,151.4567,151.4567,151.3796,151.4278,1611.0
2024-04-26 12:10:00,157.0,157.15,157.0,157.15,6884.0,151.4085,151.5532,151.4085,151.5532,6884.0
2024-04-26 12:15:00,157.12,157.26,157.08,157.25,6739.0,151.5242,151.6592,151.4856,151.6496,6739.0
2024-04-26 12:20:00,157.25,157.29,157.2,157.27,2192.0,151.6496,151.6882,151.6014,151.6689,2192.0
2024-04-26 12:25:00,157.25,157.33,157.24,157.3,1959.0,151.6496,151.7267,151.6399,151.6978,1959.0
2024-04-26 12:30:00,157.24,157.35,157.23,157.27,2620.0,151.6399,151.746,151.6303,151.6689,2620.0
2024-04-26 12:35:00,157.35,157.37,157.31,157.37,3219.0,151.746,151.7653,151.7075,151.7653,3219.0
2024-04-26 12:40:00,157.33,157.49,157.24,157.43,3405.0,151.7267,151.881,151.6399,151.8232,3405.0
2024-04-26 12:45:00,157.39,157.4,157.32,157.33,2351.0,151.7846,151.7943,151.7171,151.7267,2351.0
2024-04-26 12:50:00,157.32,157.39,157.26,157.37,1434.0,151.7171,151.7846,151.6592,151.7653,1434.0
2024-04-26 12:55:00,157.36,157.37,157.31,157.31,2927.0,151.7557,151.7653,151.7075,151.7075,2927.0
2024-04-26 13:00:00,157.34,157.46,157.3,157.41,6243.0,151.7364,151.8521,151.6978,151.8039,6243.0
2024-04-26 13:05:00,157.43,157.45,157.37,157.42,4431.0,151.8232,151.8425,151.7653,151.8135,4431.0
2024-04-26 13:10:00,157.45,157.48,157.35,157.38,3623.0,151.8425,151.8714,151.746,151.775,3623.0
2024-04-26 13:15:00,157.41,157.49,157.34,157.4,4848.0,151.8039,151.881,151.7364,151.7943,4848.0
2024-04-26 13:20:00,157.38,157.5,157.37,157.48,2614.0,151.775,151.8907,151.7653,151.8714,2614.0
2024-04-26 13:25:00,157.4,157.47,157.36,157.42,1823.0,151.7943,151.8618,151.7557,151.8135,1823.0
2024-04-26 13:30:00,157.31,157.35,157.31,157.33,300.0,151.7075,151.746,151.7075,151.7267,300.0
2024-04-26 13:35:00,157.38,157.49,157.37,157.46,2169.0,151.775,151.881,151.7653,151.8521,2169.0
2024-04-26 13:40:00,157.41,157.44,157.23,157.34,7229.0,151.8039,151.8328,151.6303,151.7364,7229.0
2024-04-26 13:45:00,157.39,157.48,157.29,157.37,12597.0,151.7846,151.8714,151.6882,151.7653,12597.0
2024-04-26 13:50:00,157.44,157.5,157.33,157.47,6566.0,151.8328,151.8907,151.7267,151.8618,6566.0
2024-04-26 13:55:00,157.43,157.5,157.34,157.35,1871.0,151.8232,151.8907,151.7364,151.746,1871.0
2024-04-26 14:00:00,157.34,157.46,157.34,157.4,2106.0,151.7364,151.8521,151.7364,151.7943,2106.0
2024-04-26 14:05:00,157.36,157.44,157.36,157.4,2705.0,151.7557,151.8328,151.7557,151.7943,2705.0
2024-04-26 14:10:00,157.39,157.55,157.35,157.53,3257.0,151.7846,151.9389,151.746,151.9196,3257.0
2024-04-26 14:15:00,157.46,157.48,157.37,157.48,1921.0,151.8521,151.8714,151.7653,151.8714,1921.0
2024-04-26 14:20:00,157.43,157.5,157.42,157.44,1782.0,151.8232,151.8907,151.8135,151.8328,1782.0
2024-04-26 14:25:00,157.45,157.53,157.45,157.47,2977.0,151.8425,151.9196,151.8425,151.8618,2977.0
2024-04-26 14:30:00,157.4,157.42,157.3,157.3,2337.0,151.7943,151.8135,151.6978,151.6978,2337.0
2024-04-26 14:35:00,157.33,157.48,157.32,157.47,7218.0,151.7267,151.8714,151.7171,151.8618,7218.0
2024-04-26 14:40:00,157.48,157.55,157.43,157.54,4131.0,151.8714,151.9389,151.8232,151.9293,4131.0
2024-04-26 14:45:00,157.56,157.56,157.46,157.46,1602.0,151.9486,151.9486,151.8521,151.8521,1602.0
2024-04-26 14:50:00,157.5,157.51,157.39,157.4,3666.0,151.8907,151.9003,151.7846,151.7943,3666.0
2024-04-26 14:55:00,157.42,157.42,157.31,157.39,5707.0,151.8135,151.8135,151.7075,151.7846,5707.0
2024-04-26 15:00:00,157.35,157.47,157.35,157.44,8373.0,151.746,151.8618,151.746,151.8328,8373.0
2024-04-26 15:05:00,157.39,157.48,157.38,157.47,6117.0,151.7846,151.8714,151.775,151.8618,6117.0
2024-04-26 15:10:00,157.45,157.53,157.32,157.33,6110.0,151.8425,151.9196,151.7171,151.7267,6110.0
2024-04-26 15:15:00,157.3,157.3,157.12,157.14,4849.0,151.6978,151.6978,151.5242,151.5435,4849.0
2024-04-26 15:20:00,157.16,157.25,157.14,157.17,7545.0,151.5628,151.6496,151.5435,151.5724,7545.0
2024-04-26 15:25:00,157.15,157.15,157.04,157.07,9006.0,151.5532,151.5532,151.4471,151.476,9006.0
2024-04-26 15:30:00,157.06,157.06,156.88,156.94,8345.0,151.4664,151.4664,151.2928,151.3506,8345.0
2024-04-26 15:35:00,156.92,156.92,156.75,156.77,9478.0,151.3313,151.3313,151.1674,151.1867,9478.0
2024-04-26 15:40:00,156.77,156.79,156.48,156.49,9575.0,151.1867,151.206,150.907,150.9167,9575.0
2024-04-26 15:45:00,156.46,156.53,156.21,156.31,34657.0,150.8877,150.9552,150.6466,150.7431,34657.0
2024-04-26 15:50:00,156.29,156.4,156.18,156.2,36185.0,150.7238,150.8299,150.6177,150.637,36185.0
2024-04-26 15:55:00,156.2,156.26,156.01,156.01,63318.0,150.637,150.6949,150.4538,150.4538,63318.0
2024-04-29 09:30:00,156.13,156.62,156.12,156.51,18245.0,150.5695,151.042,150.5598,150.9359,18245.0
2024-04-29 09:35:00,156.69,156.91,156.39,156.76,13467.0,151.1095,151.3217,150.8202,151.177,13467.0
2024-04-29 09:40:00,156.45,156.76,156.05,156.05,12893.0,150.8781,151.177,150.4923,150.4923,12893.0
2024-04-29 09:45:00,156.13,156.65,156.05,156.59,21331.0,150.5695,151.071,150.4923,151.0131,21331.0
2024-04-29 09:50:00,156.59,156.94,156.53,156.76,10268.0,151.0131,151.3506,150.9552,151.177,10268.0
2024-04-29 09:55:00,156.7,156.83,156.63,156.74,8787.0,151.1192,151.2446,151.0517,151.1578,8787.0
2024-04-29 10:00:00,156.71,157.15,156.7,156.99,15012.0,151.1288,151.5532,151.1192,151.3989,15012.0
2024-04-29 10:05:00,157.0,157.11,156.92,156.94,12819.0,151.4085,151.5146,151.3313,151.3506,12819.0
2024-04-29 10:10:00,156.94,157.01,156.88,156.93,1905.0,151.3506,151.4181,151.2928,151.341,1905.0
2024-04-29 10:15:00,156.94,157.0,156.85,156.91,4435.0,151.3506,151.4085,151.2638,151.3217,4435.0
2024-04-29 10:20:00,156.94,157.0,156.84,156.93,6000.0,151.3506,151.4085,151.2542,151.341,6000.0
2024-04-29 10:25:00,156.93,156.98,156.71,156.87,4304.0,151.341,151.3892,151.1288,151.2831,4304.0
2024-04-29 10:30:00,156.7,156.95,156.69,156.89,5286.0,151.1192,151.3603,151.1095,151.3024,5286.0
2024-04-29 10:35:00,156.86,156.95,156.74,156.92,5820.0,151.2735,151.3603,151.1578,151.3313,5820.0
2024-04-29 10:40:00,156.96,157.02,156.89,156.97,4203.0,151.3699,151.4278,151.3024,151.3796,4203.0
2024-04-29 10:45:00,156.96,156.96,156.8,156.95,1785.0,151.3699,151.3699,151.2156,151.3603,1785.0
2024-04-29 10:50:00,156.9,156.9,156.73,156.75,2501.0,151.3121,151.3121,151.1481,151.1674,2501.0
2024-04-29 10:55:00,156.73,156.94,156.71,156.79,4122.0,151.1481,151.3506,151.1288,151.206,4122.0
2024-04-29 11:00:00,156.76,156.93,156.74,156.93,1390.0,151.177,151.341,151.1578,151.341,1390.0
2024-04-29 11:05:00,156.84,156.95,156.65,156.65,3830.0,151.2542,151.3603,151.071,151.071,3830.0
2024-04-29 11:10:00,156.78,156.8,156.68,156.75,4434.0,151.1963,151.2156,151.0999,151.1674,4434.0
2024-04-29 11:15:00,156.76,156.85,156.68,156.68,5322.0,151.177,151.2638,151.0999,151.0999,5322.0
2024-04-29 11:20:00,156.71,156.78,156.62,156.7,5900.0,151.1288,151.1963,151.042,151.1192,5900.0
2024-04-29 11:25:00,156.69,156.72,156.6,156.67,7575.0,151.1095,151.1385,151.0227,151.0902,7575.0
2024-04-29 11:30:00,156.62,156.68,156.54,156.56,5454.0,151.042,151.0999,150.9649,150.9842,5454.0
2024-04-29 11:35:00,156.52,156.63,156.52,156.59,4624.0,150.9456,151.0517,150.9456,151.0131,4624.0
2024-04-29 11:40:00,156.59,156.63,156.39,156.53,3711.0,151.0131,151.0517,150.8202,150.9552,3711.0
2024-04-29 11:45:00,156.53,156.55,156.43,156.47,5711.0,150.9552,150.9745,150.8588,150.8974,5711.0
2024-04-29 11:50:00,156.47,156.53,156.45,156.49,4140.0,150.8974,150.9552,150.8781,150.9167,4140.0
2024-04-29 11:55:00,156.52,156.73,156.51,156.68,9855.0,150.9456,151.1481,150.9359,151.0999,9855.0
2024-04-29 12:00:00,156.65,156.91,156.65,156.91,4020.0,151.071,151.3217,151.071,151.3217,4020.0
2024-04-29 12:05:00,156.93,156.97,156.84,156.87,5388.0,151.341,151.3796,151.2542,151.2831,5388.0
2024-04-29 12:10:00,156.88,156.88,156.75,156.76,1808.0,151.2928,151.2928,151.1674,151.177,1808.0
2024-04-29 12:15:00,156.77,156.84,156.74,156.81,4049.0,151.1867,151.2542,151.1578,151.2253,4049.0
2024-04-29 12:20:00,156.86,156.89,156.79,156.85,7572.0,151.2735,151.3024,151.206,151.2638,7572.0
2024-04-29 12:25:00,156.82,156.86,156.72,156.86,8804.0,151.2349,151.2735,151.1385,151.2735,8804.0
2024-04-29 12:30:00,156.87,156.87,156.78,156.84,7893.0,151.2831,151.2831,151.1963,151.2542,7893.0
2024-04-29 12:35:00,156.84,156.86,156.77,156.84,1942.0,151.2542,151.2735,151.1867,151.2542,1942.0
2024-04-29 12:40:00,156.82,156.82,156.69,156.77,3643.0,151.2349,151.2349,151.1095,151.1867,3643.0
2024-04-29 12:45:00,156.77,156.82,156.67,156.76,1604.0,151.1867,151.2349,151.0902,151.177,1604.0
2024-04-29 12:50:00,156.74,156.74,156.52,156.52,3440.0,151.1578,151.1578,150.9456,150.9456,3440.0
2024-04-29 12:55:00,156.51,156.58,156.44,156.44,8840.0,150.9359,151.0035,150.8684,150.8684,8840.0
2024-04-29 13:00:00,156.45,156.56,156.41,156.54,5890.0,150.8781,150.9842,150.8395,150.9649,5890.0
2024-04-29 13:05:00,156.53,156.55,156.47,156.51,3637.0,150.9552,150.9745,150.8974,150.9359,3637.0
2024-04-29 13:10:00,156.48,156.53,156.43,156.43,2800.0,150.907,150.9552,150.8588,150.8588,2800.0
2024-04-29 13:15:00,156.44,156.44,156.33,156.38,2000.0,150.8684,150.8684,150.7624,150.8106,2000.0
2024-04-29 13:20:00,156.38,156.43,156.36,156.38,2390.0,150.8106,150.8588,150.7913,150.8106,2390.0
2024-04-29 13:25:00,156.39,156.41,156.32,156.38,1810.0,150.8202,150.8395,150.7527,150.8106,1810.0
2024-04-29 13:30:00,156.38,156.41,156.28,156.36,2898.0,150.8106,150.8395,150.7141,150.7913,2898.0
2024-04-29 13:35:00,156.39,156.47,156.39,156.47,3912.0,150.8202,150.8974,150.8202,150.8974,3912.0
2024-04-29 13:40:00,156.44,156.46,156.42,156.46,1671.0,150.8684,150.8877,150.8492,150.8877,1671.0
2024-04-29 13:45:00,156.42,156.53,156.36,156.53,42303.0,150.8492,150.9552,150.7913,150.9552,42303.0
2024-04-29 13:50:00,156.53,156.6,156.44,156.46,4323.0,150.9552,151.0227,150.8684,150.8877,4323.0
2024-04-29 13:55:00,156.43,156.49,156.3,156.34,6170.0,150.8588,150.9167,150.7334,150.772,6170.0
2024-04-29 14:00:00,156.34,156.43,156.26,156.43,3495.0,150.772,150.8588,150.6949,150.8588,3495.0
2024-04-29 14:05:00,156.39,156.51,156.37,156.47,12206.0,150.8202,150.9359,150.8009,150.8974,12206.0
2024-04-29 14:10:00,156.49,156.54,156.46,156.49,9083.0,150.9167,150.9649,150.8877,150.9167,9083.0
2024-04-29 14:15:00,156.47,156.53,156.46,156.49,10405.0,150.8974,150.9552,150.8877,150.9167,10405.0
2024-04-29 14:20:00,156.5,156.64,156.49,156.59,7331.0,150.9263,151.0613,150.9167,151.0131,7331.0
2024-04-29 14:25:00,156.59,156.63,156.59,156.62,5056.0,151.0131,151.0517,151.0131,151.042,5056.0
2024-04-29 14:30:00,156.6,156.63,156.25,156.33,10379.0,151.0227,151.0517,150.6852,150.7624,10379.0
2024-04-29 14:35:00,156.36,156.37,156.17,156.18,19318.0,150.7913,150.8009,150.6081,150.6177,19318.0
2024-04-29 14:40:00,156.19,156.46,156.16,156.44,12635.0,150.6273,150.8877,150.5984,150.8684,12635.0
2024-04-29 14:45:00,156.42,156.51,156.42,156.46,7448.0,150.8492,150.9359,150.8492,150.8877,7448.0
2024-04-29 14:50:00,156.46,156.47,156.28,156.29,21132.0,150.8877,150.8974,150.7141,150.7238,21132.0
2024-04-29 14:55:00,156.31,156.42,156.27,156.31,10558.0,150.7431,150.8492,150.7045,150.7431,10558.0
2024-04-29 15:00:00,156.28,156.28,155.63,155.81,13517.0,150.7141,150.7141,150.0873,150.2609,13517.0
2024-04-29 15:05:00,155.72,155.76,155.48,155.72,10187.0,150.1741,150.2127,149.9426,150.1741,10187.0
2024-04-29 15:10:00,155.77,155.85,155.75,155.85,8096.0,150.2223,150.2995,150.203,150.2995,8096.0
2024-04-29 15:15:00,155.84,156.08,155.8,155.99,8522.0,150.2898,150.5213,150.2512,150.4345,8522.0
2024-04-29 15:20:00,156.01,156.12,155.9,155.93,5934.0,150.4538,150.5598,150.3477,150.3766,5934.0
2024-04-29 15:25:00,155.93,155.96,155.77,155.91,12899.0,150.3766,150.4055,150.2223,150.3573,12899.0
2024-04-29 15:30:00,155.93,156.02,155.88,155.92,10470.0,150.3766,150.4634,150.3284,150.367,10470.0
2024-04-29 15:35:00,155.94,156.09,155.86,155.88,16928.0,150.3862,150.5309,150.3091,150.3284,16928.0
2024-04-29 15:40:00,155.88,156.03,155.84,156.03,9438.0,150.3284,150.473,150.2898,150.473,9438.0
2024-04-29 15:45:00,156.03,156.05,155.56,155.56,17265.0,150.473,150.4923,150.0198,150.0198,17265.0
2024-04-29 15:50:00,155.58,155.9,155.58,155.85,40687.0,150.0391,150.3477,150.0391,150.2995,40687.0
2024-04-29 15:55:00,155.86,155.91,155.6,155.78,94288.0,150.3091,150.3573,150.0584,150.2319,94288.0
2024-04-30 09:30:00,154.75,155.04,154.05,154.52,12020.0,149.2386,149.5183,148.5636,149.0168,12020.0
2024-04-30 09:35:00,154.43,155.42,154.4,155.12,3419.0,148.93,149.8848,148.9011,149.5955,3419.0
2024-04-30 09:40:00,155.06,155.38,155.01,155.37,3573.0,149.5376,149.8462,149.4894,149.8365,3573.0
2024-04-30 09:45:00,155.28,155.52,155.19,155.25,2449.0,149.7498,149.9812,149.663,149.7208,2449.0
2024-04-30 09:50:00,155.34,155.51,154.99,154.99,2699.0,149.8076,149.9716,149.4701,149.4701,2699.0
2024-04-30 09:55:00,155.0,155.07,154.91,154.91,3124.0,149.4797,149.5472,149.3929,149.3929,3124.0
2024-04-30 10:00:00,154.96,155.01,154.69,154.97,5550.0,149.4412,149.4894,149.1808,149.4508,5550.0
2024-04-30 10:05:00,155.11,155.16,154.83,154.89,5982.0,149.5858,149.634,149.3158,149.3736,5982.0
2024-04-30 10:10:00,154.89,155.01,154.7,154.74,13525.0,149.3736,149.4894,149.1904,149.229,13525.0
2024-04-30 10:15:00,154.78,155.1,154.63,154.96,7165.0,149.2676,149.5762,149.1229,149.4412,7165.0
2024-04-30 10:20:00,154.91,155.16,154.91,155.12,4023.0,149.3929,149.634,149.3929,149.5955,4023.0
2024-04-30 10:25:00,155.2,155.2,154.68,154.71,4411.0,149.6726,149.6726,149.1711,149.2001,4411.0
2024-04-30 10:30:00,154.68,154.73,154.46,154.6,5254.0,149.1711,149.2193,148.959,149.094,5254.0
2024-04-30 10:35:00,154.55,154.77,154.51,154.77,2921.0,149.0458,149.2579,149.0072,149.2579,2921.0
2024-04-30 10:40:00,154.76,154.95,154.71,154.8,4483.0,149.2483,149.4315,149.2001,149.2868,4483.0
2024-04-30 10:45:00,154.82,155.05,154.82,154.96,6456.0,149.3061,149.5279,149.3061,149.4412,6456.0
2024-04-30 10:50:00,155.06,155.1,154.92,155.09,3578.0,149.5376,149.5762,149.4026,149.5665,3578.0
2024-04-30 10:55:00,155.08,155.13,154.96,155.08,6790.0,149.5569,149.6051,149.4412,149.5569,6790.0
2024-04-30 11:00:00,155.05,155.12,154.98,155.09,1579.0,149.5279,149.5955,149.4604,149.5665,1579.0
2024-04-30 11:05:00,155.03,155.03,154.62,154.62,10692.0,149.5087,149.5087,149.1133,149.1133,10692.0
2024-04-30 11:10:00,154.7,154.74,154.33,154.41,4810.0,149.1904,149.229,148.8336,148.9107,4810.0
2024-04-30 11:15:00,154.35,154.58,154.28,154.45,12881.0,148.8529,149.0747,148.7854,148.9493,12881.0
2024-04-30 11:20:00,154.47,154.55,154.42,154.49,4025.0,148.9686,149.0458,148.9204,148.9879,4025.0
2024-04-30 11:25:00,154.54,154.54,154.34,154.43,6295.0,149.0361,149.0361,148.8432,148.93,6295.0
2024-04-30 11:30:00,154.37,154.39,154.16,154.2,9174.0,148.8722,148.8915,148.6696,148.7082,9174.0
2024-04-30 11:35:00,154.19,154.29,154.11,154.29,7474.0,148.6986,148.795,148.6214,148.795,7474.0
2024-04-30 11:40:00,154.26,154.29,154.15,154.21,8950.0,148.7661,148.795,148.66,148.7179,8950.0
2024-04-30 11:45:00,154.16,154.22,154.09,154.09,6774.0,148.6696,148.7275,148.6021,148.6021,6774.0
2024-04-30 11:50:00,154.12,154.22,154.09,154.17,13410.0,148.6311,148.7275,148.6021,148.6793,13410.0
2024-04-30 11:55:00,154.17,154.25,154.08,154.08,2667.0,148.6793,148.7564,148.5925,148.5925,2667.0
2024-04-30 12:00:00,154.07,154.11,153.86,153.88,3935.0,148.5828,148.6214,148.3803,148.3996,3935.0
2024-04-30 12:05:00,153.89,153.95,153.82,153.94,7689.0,148.4093,148.4671,148.3418,148.4575,7689.0
2024-04-30 12:10:00,153.91,153.98,153.86,153.95,6911.0,148.4285,148.4961,148.3803,148.4671,6911.0
2024-04-30 12:15:00,153.98,154.0,153.81,153.87,4001.0,148.4961,148.5153,148.3321,148.39,4001.0
2024-04-30 12:20:00,153.89,153.95,153.82,153.84,12569.0,148.4093,148.4671,148.3418,148.361,12569.0
2024-04-30 12:25:00,153.86,153.89,153.71,153.76,7009.0,148.3803,148.4093,148.2357,148.2839,7009.0
2024-04-30 12:30:00,153.74,153.74,153.24,153.28,10097.0,148.2646,148.2646,147.7824,147.821,10097.0
2024-04-30 12:35:00,153.28,153.52,153.2,153.52,9018.0,147.821,148.0524,147.7438,148.0524,9018.0
2024-04-30 12:40:00,153.49,153.55,153.3,153.38,20838.0,148.0235,148.0814,147.8403,147.9174,20838.0
2024-04-30 12:45:00,153.34,153.5,153.29,153.4,7406.0,147.8788,148.0331,147.8306,147.9367,7406.0
2024-04-30 12:50:00,153.41,153.52,153.4,153.49,15421.0,147.9464,148.0524,147.9367,148.0235,15421.0
2024-04-30 12:55:00,153.46,153.52,153.3,153.3,6817.0,147.9946,148.0524,147.8403,147.8403,6817.0
2024-04-30 13:00:00,153.34,153.57,153.22,153.53,5732.0,147.8788,148.1007,147.7631,148.0621,5732.0
2024-04-30 13:05:00,153.49,153.68,153.48,153.63,2886.0,148.0235,148.2067,148.0139,148.1585,2886.0
2024-04-30 13:10:00,153.63,153.73,153.6,153.71,3828.0,148.1585,148.255,148.1296,148.2357,3828.0
2024-04-30 13:15:00,153.68,153.75,153.65,153.75,3557.0,148.2067,148.2742,148.1778,148.2742,3557.0
2024-04-30 13:20:00,153.73,153.88,153.71,153.81,4079.0,148.255,148.3996,148.2357,148.3321,4079.0
2024-04-30 13:25:00,153.78,153.89,153.77,153.83,5620.0,148.3032,148.4093,148.2935,148.3514,5620.0
2024-04-30 13:30:00,153.84,153.94,153.75,153.92,5711.0,148.361,148.4575,148.2742,148.4382,5711.0
2024-04-30 13:35:00,153.94,154.01,153.91,153.96,3461.0,148.4575,148.525,148.4285,148.4768,3461.0
2024-04-30 13:40:00,154.0,154.06,153.8,153.87,6617.0,148.5153,148.5732,148.3225,148.39,6617.0
2024-04-30 13:45:00,153.83,153.91,153.73,153.77,5796.0,148.3514,148.4285,148.255,148.2935,5796.0
2024-04-30 13:50:00,153.8,153.93,153.79,153.81,7080.0,148.3225,148.4478,148.3128,148.3321,7080.0
2024-04-30 13:55:00,153.84,154.06,153.8,153.96,9610.0,148.361,148.5732,148.3225,148.4768,9610.0
2024-04-30 14:00:00,153.96,154.13,153.96,154.05,6129.0,148.4768,148.6407,148.4768,148.5636,6129.0
2024-04-30 14:05:00,154.02,154.08,153.97,154.03,8352.0,148.5346,148.5925,148.4864,148.5443,8352.0
2024-04-30 14:10:00,154.02,154.12,153.99,154.03,14114.0,148.5346,148.6311,148.5057,148.5443,14114.0
2024-04-30 14:15:00,154.04,154.06,153.89,153.94,7787.0,148.5539,148.5732,148.4093,148.4575,7787.0
2024-04-30 14:20:00,153.94,154.02,153.92,153.98,5158.0,148.4575,148.5346,148.4382,148.4961,5158.0
2024-04-30 14:25:00,153.96,154.01,153.69,153.77,6006.0,148.4768,148.525,148.2164,148.2935,6006.0
2024-04-30 14:30:00,153.73,153.89,153.73,153.88,2817.0,148.255,148.4093,148.255,148.3996,2817.0
2024-04-30 14:35:00,153.89,153.89,153.77,153.8,5855.0,148.4093,148.4093,148.2935,148.3225,5855.0
2024-04-30 14:40:00,153.8,153.84,153.62,153.62,3116.0,148.3225,148.361,148.1489,148.1489,3116.0
2024-04-30 14:45:00,153.67,153.72,153.53,153.54,5778.0,148.1971,148.2453,148.0621,148.0717,5778.0
2024-04-30 14:50:00,153.47,153.54,153.38,153.54,4244.0,148.0042,148.0717,147.9174,148.0717,4244.0
2024-04-30 14:55:00,153.48,153.58,153.46,153.58,3870.0,148.0139,148.1103,147.9946,148.1103,3870.0
2024-04-30 15:00:00,153.58,153.75,153.57,153.72,5678.0,148.1103,148.2742,148.1007,148.2453,5678.0
2024-04-30 15:05:00,153.74,153.75,153.64,153.65,6027.0,148.2646,148.2742,148.1682,148.1778,6027.0
2024-04-30 15:10:00,153.67,153.73,153.65,153.65,3396.0,148.1971,148.255,148.1778,148.1778,3396.0
2024-04-30 15:15:00,153.64,153.65,153.41,153.46,7478.0,148.1682,148.1778,147.9464,147.9946,7478.0
2024-04-30 15:20:00,153.47,153.56,153.31,153.38,15122.0,148.0042,148.091,147.8499,147.9174,15122.0
2024-04-30 15:25:00,153.34,153.48,153.33,153.39,7415.0,147.8788,148.0139,147.8692,147.9271,7415.0
2024-04-30 15:30:00,153.41,153.44,153.27,153.41,11547.0,147.9464,147.9753,147.8113,147.9464,11547.0
2024-04-30 15:35:00,153.43,153.44,153.22,153.3,13984.0,147.9656,147.9753,147.7631,147.8403,13984.0
2024-04-30 15:40:00,153.33,153.62,153.29,153.47,13781.0,147.8692,148.1489,147.8306,148.0042,13781.0
2024-04-30 15:45:00,153.46,153.46,153.24,153.37,15867.0,147.9946,147.9946,147.7824,147.9078,15867.0
2024-04-30 15:50:00,153.38,153.5,153.02,153.26,31921.0,147.9174,148.0331,147.5702,147.8017,31921.0
2024-04-30 15:55:00,153.29,153.42,152.94,153.19,117056.0,147.8306,147.956,147.4931,147.7342,117056.0
2024-05-01 09:30:00,153.24,153.94,152.89,153.75,22353.0,147.7824,148.4575,147.4449,148.2742,22353.0
2024-05-01 09:35:00,153.81,154.13,153.48,153.65,7819.0,148.3321,148.6407,148.0139,148.1778,7819.0
2024-05-01 09:40:00,153.71,153.76,153.39,153.5,6697.0,148.2357,148.2839,147.9271,148.0331,6697.0
2024-05-01 09:45:00,153.54,153.54,153.17,153.42,6054.0,148.0717,148.0717,147.7149,147.956,6054.0
2024-05-01 09:50:00,153.38,153.48,153.23,153.35,2903.0,147.9174,148.0139,147.7728,147.8885,2903.0
2024-05-01 09:55:00,153.34,153.77,153.33,153.74,4095.0,147.8788,148.2935,147.8692,148.2646,4095.0
2024-05-01 10:00:00,153.74,153.93,153.53,153.93,5629.0,148.2646,148.4478,148.0621,148.4478,5629.0
2024-05-01 10:05:00,153.93,154.15,153.93,153.94,3953.0,148.4478,148.66,148.4478,148.4575,3953.0
2024-05-01 10:10:00,153.89,153.96,153.72,153.91,7739.0,148.4093,148.4768,148.2453,148.4285,7739.0
2024-05-01 10:15:00,153.89,153.96,153.66,153.71,5211.0,148.4093,148.4768,148.1874,148.2357,5211.0
2024-05-01 10:20:00,153.73,153.78,153.45,153.56,5927.0,148.255,148.3032,147.9849,148.091,5927.0
2024-05-01 10:25:00,153.56,153.7,153.47,153.7,4694.0,148.091,148.226,148.0042,148.226,4694.0
2024-05-01 10:30:00,153.61,153.74,153.49,153.64,7414.0,148.1392,148.2646,148.0235,148.1682,7414.0
2024-05-01 10:35:00,153.73,153.82,153.65,153.76,4797.0,148.255,148.3418,148.1778,148.2839,4797.0
2024-05-01 10:40:00,153.72,153.75,153.48,153.59,4492.0,148.2453,148.2742,148.0139,148.1199,4492.0
2024-05-01 10:45:00,153.55,153.87,153.49,153.87,9016.0,148.0814,148.39,148.0235,148.39,9016.0
2024-05-01 10:50:00,153.95,153.98,153.81,153.93,4825.0,148.4671,148.4961,148.3321,148.4478,4825.0
2024-05-01 10:55:00,153.94,154.07,153.94,154.03,4167.0,148.4575,148.5828,148.4575,148.5443,4167.0
2024-05-01 11:00:00,154.06,154.24,154.05,154.2,4152.0,148.5732,148.7468,148.5636,148.7082,4152.0
2024-05-01 11:05:00,154.19,154.21,154.09,154.09,2857.0,148.6986,148.7179,148.6021,148.6021,2857.0
2024-05-01 11:10:00,154.09,154.12,153.98,154.03,5244.0,148.6021,148.6311,148.4961,148.5443,5244.0
2024-05-01 11:15:00,153.98,154.04,153.93,154.01,5920.0,148.4961,148.5539,148.4478,148.525,5920.0
2024-05-01 11:20:00,154.05,154.27,154.02,154.2,4840.0,148.5636,148.7757,148.5346,148.7082,4840.0
2024-05-01 11:25:00,154.22,154.36,154.22,154.36,5901.0,148.7275,148.8625,148.7275,148.8625,5901.0
2024-05-01 11:30:00,154.37,154.42,154.19,154.22,7412.0,148.8722,148.9204,148.6986,148.7275,7412.0
2024-05-01 11:35:00,154.18,154.22,154.11,154.2,5886.0,148.6889,148.7275,148.6214,148.7082,5886.0
2024-05-01 11:40:00,154.16,154.27,154.09,154.12,4131.0,148.6696,148.7757,148.6021,148.6311,4131.0
2024-05-01 11:45:00,154.09,154.12,153.98,154.0,6367.0,148.6021,148.6311,148.4961,148.5153,6367.0
2024-05-01 11:50:00,154.0,154.08,153.98,154.03,5579.0,148.5153,148.5925,148.4961,148.5443,5579.0
2024-05-01 11:55:00,154.03,154.33,154.01,154.33,5086.0,148.5443,148.8336,148.525,148.8336,5086.0
2024-05-01 12:00:00,154.32,154.39,154.22,154.33,11360.0,148.8239,148.8915,148.7275,148.8336,11360.0
2024-05-01 12:05:00,154.32,154.36,154.13,154.19,5000.0,148.8239,148.8625,148.6407,148.6986,5000.0
2024-05-01 12:10:00,154.23,154.32,154.2,154.3,4005.0,148.7371,148.8239,148.7082,148.8047,4005.0
2024-05-01 12:15:00,154.28,154.28,154.15,154.16,4998.0,148.7854,148.7854,148.66,148.6696,4998.0
2024-05-01 12:20:00,154.14,154.15,154.04,154.12,5925.0,148.6504,148.66,148.5539,148.6311,5925.0
2024-05-01 12:25:00,154.12,154.18,154.11,154.12,2202.0,148.6311,148.6889,148.6214,148.6311,2202.0
2024-05-01 12:30:00,154.11,154.2,154.07,154.17,4548.0,148.6214,148.7082,148.5828,148.6793,4548.0
2024-05-01 12:35:00,154.15,154.15,154.08,154.13,7396.0,148.66,148.66,148.5925,148.6407,7396.0
2024-05-01 12:40:00,154.13,154.15,154.04,154.06,7139.0,148.6407,148.66,148.5539,148.5732,7139.0
2024-05-01 12:45:00,154.08,154.17,154.05,154.15,4685.0,148.5925,148.6793,148.5636,148.66,4685.0
2024-05-01 12:50:00,154.07,154.18,154.07,154.16,3516.0,148.5828,148.6889,148.5828,148.6696,3516.0
2024-05-01 12:55:00,154.17,154.17,154.02,154.06,3924.0,148.6793,148.6793,148.5346,148.5732,3924.0
2024-05-01 13:00:00,154.03,154.04,153.82,153.82,5175.0,148.5443,148.5539,148.3418,148.3418,5175.0
2024-05-01 13:05:00,153.84,153.84,153.73,153.79,6050.0,148.361,148.361,148.255,148.3128,6050.0
2024-05-01 13:10:00,153.75,153.87,153.75,153.78,2847.0,148.2742,148.39,148.2742,148.3032,2847.0
2024-05-01 13:15:00,153.81,153.83,153.77,153.83,1237.0,148.3321,148.3514,148.2935,148.3514,1237.0
2024-05-01 13:20:00,153.8,154.05,153.76,153.97,10098.0,148.3225,148.5636,148.2839,148.4864,10098.0
2024-05-01 13:25:00,153.94,154.06,153.94,154.02,4027.0,148.4575,148.5732,148.4575,148.5346,4027.0
2024-05-01 13:30:00,154.02,154.19,154.02,154.19,3912.0,148.5346,148.6986,148.5346,148.6986,3912.0
2024-05-01 13:35:00,154.19,154.29,154.18,154.19,3085.0,148.6986,148.795,148.6889,148.6986,3085.0
2024-05-01 13:40:00,154.21,154.21,154.01,154.03,5232.0,148.7179,148.7179,148.525,148.5443,5232.0
2024-05-01 13:45:00,154.05,154.05,153.95,153.99,3883.0,148.5636,148.5636,148.4671,148.5057,3883.0
2024-05-01 13:50:00,153.97,153.98,153.61,153.65,4583.0,148.4864,148.4961,148.1392,148.1778,4583.0
2024-05-01 13:55:00,153.6,153.68,153.52,153.66,7303.0,148.1296,148.2067,148.0524,148.1874,7303.0
2024-05-01 14:00:00,153.67,153.82,153.31,153.61,13090.0,148.1971,148.3418,147.8499,148.1392,13090.0
2024-05-01 14:05:00,153.61,153.8,153.33,153.61,8565.0,148.1392,148.3225,147.8692,148.1392,8565.0
2024-05-01 14:10:00,153.63,153.73,153.35,153.56,9069.0,148.1585,148.255,147.8885,148.091,9069.0
2024-05-01 14:15:00,153.5,153.63,153.5,153.56,7463.0,148.0331,148.1585,148.0331,148.091,7463.0
2024-05-01 14:20:00,153.47,153.71,153.43,153.65,6802.0,148.0042,148.2357,147.9656,148.1778,6802.0
2024-05-01 14:25:00,153.66,154.02,153.61,153.97,9211.0,148.1874,148.5346,148.1392,148.4864,9211.0
2024-05-01 14:30:00,153.98,154.3,153.33,154.3,11187.0,148.4961,148.8047,147.8692,148.8047,11187.0
2024-05-01 14:35:00,154.22,154.54,153.33,154.54,12273.0,148.7275,149.0361,147.8692,149.0361,12273.0
2024-05-01 14:40:00,154.47,155.6,154.35,155.6,21923.0,148.9686,150.0584,148.8529,150.0584,21923.0
2024-05-01 14:45:00,155.61,156.1,155.25,156.03,52214.0,150.068,150.5405,149.7208,150.473,52214.0
2024-05-01 14:50:00,156.16,156.72,156.16,156.57,8255.0,150.5984,151.1385,150.5984,150.9938,8255.0
2024-05-01 14:55:00,156.65,156.72,156.35,156.36,7931.0,151.071,151.1385,150.7816,150.7913,7931.0
2024-05-01 15:00:00,156.41,156.67,155.99,156.06,10859.0,150.8395,151.0902,150.4345,150.502,10859.0
2024-05-01 15:05:00,156.12,156.2,155.93,156.02,6625.0,150.5598,150.637,150.3766,150.4634,6625.0
2024-05-01 15:10:00,155.98,156.08,155.8,155.83,18384.0,150.4248,150.5213,150.2512,150.2802,18384.0
2024-05-01 15:15:00,155.83,155.99,155.4,155.51,45155.0,150.2802,150.4345,149.8655,149.9716,45155.0
2024-05-01 15:20:00,155.52,155.63,155.05,155.56,20012.0,149.9812,150.0873,149.5279,150.0198,20012.0
2024-05-01 15:25:00,155.62,155.87,155.38,155.39,7826.0,150.0776,150.3187,149.8462,149.8558,7826.0
2024-05-01 15:30:00,155.34,155.37,155.0,155.15,9909.0,149.8076,149.8365,149.4797,149.6244,9909.0
2024-05-01 15:35:00,155.03,155.17,154.58,154.7,10917.0,149.5087,149.6437,149.0747,149.1904,10917.0
2024-05-01 15:40:00,154.65,154.99,154.55,154.81,10648.0,149.1422,149.4701,149.0458,149.2965,10648.0
2024-05-01 15:45:00,154.75,155.05,154.62,154.74,17699.0,149.2386,149.5279,149.1133,149.229,17699.0
2024-05-01 15:50:00,154.73,154.74,154.04,154.21,21698.0,149.2193,149.229,148.5539,148.7179,21698.0
2024-05-01 15:55:00,154.32,154.33,153.9,153.95,58766.0,148.8239,148.8336,148.4189,148.4671,58766.0
2024-05-02 09:30:00,155.81,156.09,155.41,155.41,32832.0,150.2609,150.5309,149.8751,149.8751,32832.0
2024-05-02 09:35:00,155.22,155.24,154.91,155.24,2400.0,149.6919,149.7112,149.3929,149.7112,2400.0
2024-05-02 09:40:00,155.17,155.39,154.81,154.81,2326.0,149.6437,149.8558,149.2965,149.2965,2326.0
2024-05-02 09:45:00,154.7,154.91,154.52,154.91,1600.0,149.1904,149.3929,149.0168,149.3929,1600.0
2024-05-02 09:50:00,154.97,155.26,154.97,155.26,1315.0,149.4508,149.7305,149.4508,149.7305,1315.0
2024-05-02 09:55:00,155.25,155.5,155.25,155.35,2669.0,149.7208,149.9619,149.7208,149.8173,2669.0
2024-05-02 10:00:00,155.3,155.3,154.88,154.88,5090.0,149.769,149.769,149.364,149.364,5090.0
2024-05-02 10:05:00,154.86,154.91,154.45,154.5,3886.0,149.3447,149.3929,148.9493,148.9975,3886.0
2024-05-02 10:10:00,154.4,154.73,154.4,154.69,1567.0,148.9011,149.2193,148.9011,149.1808,1567.0
2024-05-02 10:15:00,154.76,154.89,154.69,154.83,4718.0,149.2483,149.3736,149.1808,149.3158,4718.0
2024-05-02 10:20:00,154.83,154.99,154.67,154.92,4372.0,149.3158,149.4701,149.1615,149.4026,4372.0
2024-05-02 10:25:00,154.89,155.07,154.76,154.95,6106.0,149.3736,149.5472,149.2483,149.4315,6106.0
2024-05-02 10:30:00,154.93,154.93,154.67,154.81,6711.0,149.4122,149.4122,149.1615,149.2965,6711.0
2024-05-02 10:35:00,154.82,154.82,154.6,154.63,3395.0,149.3061,149.3061,149.094,149.1229,3395.0
2024-05-02 10:40:00,154.63,154.63,153.93,153.94,9292.0,149.1229,149.1229,148.4478,148.4575,9292.0
2024-05-02 10:45:00,153.95,154.19,153.93,154.09,7607.0,148.4671,148.6986,148.4478,148.6021,7607.0
2024-05-02 10:50:00,154.04,154.24,154.01,154.09,9537.0,148.5539,148.7468,148.525,148.6021,9537.0
2024-05-02 10:55:00,154.07,154.4,154.07,154.17,6057.0,148.5828,148.9011,148.5828,148.6793,6057.0
2024-05-02 11:00:00,154.24,154.59,154.12,154.5,21569.0,148.7468,149.0843,148.6311,148.9975,21569.0
2024-05-02 11:05:00,154.5,154.66,154.49,154.59,4740.0,148.9975,149.1518,148.9879,149.0843,4740.0
2024-05-02 11:10:00,154.52,154.63,154.52,154.54,3076.0,149.0168,149.1229,149.0168,149.0361,3076.0
2024-05-02 11:15:00,154.58,154.65,154.53,154.58,1976.0,149.0747,149.1422,149.0265,149.0747,1976.0
2024-05-02 11:20:00,154.57,154.58,154.42,154.42,3257.0,149.065,149.0747,148.9204,148.9204,3257.0
2024-05-02 11:25:00,154.44,154.49,154.26,154.31,6462.0,148.9397,148.9879,148.7661,148.8143,6462.0
2024-05-02 11:30:00,154.3,154.46,154.27,154.34,3755.0,148.8047,148.959,148.7757,148.8432,3755.0
2024-05-02 11:35:00,154.33,154.42,154.23,154.3,3472.0,148.8336,148.9204,148.7371,148.8047,3472.0
2024-05-02 11:40:00,154.3,154.45,154.3,154.45,1964.0,148.8047,148.9493,148.8047,148.9493,1964.0
2024-05-02 11:45:00,154.49,154.49,154.35,154.49,1738.0,148.9879,148.9879,148.8529,148.9879,1738.0
2024-05-02 11:50:00,154.34,154.42,154.33,154.41,1322.0,148.8432,148.9204,148.8336,148.9107,1322.0
2024-05-02 11:55:00,154.41,154.46,154.26,154.28,4147.0,148.9107,148.959,148.7661,148.7854,4147.0
2024-05-02 12:00:00,154.26,154.32,154.2,154.32,4620.0,148.7661,148.8239,148.7082,148.8239,4620.0
2024-05-02 12:05:00,154.28,154.31,154.09,154.11,3454.0,148.7854,148.8143,148.6021,148.6214,3454.0
2024-05-02 12:10:00,154.16,154.38,154.06,154.38,10372.0,148.6696,148.8818,148.5732,148.8818,10372.0
2024-05-02 12:15:00,154.33,154.44,154.26,154.4,7970.0,148.8336,148.9397,148.7661,148.9011,7970.0
2024-05-02 12:20:00,154.42,154.49,154.38,154.49,6171.0,148.9204,148.9879,148.8818,148.9879,6171.0
2024-05-02 12:25:00,154.58,154.58,154.39,154.52,4187.0,149.0747,149.0747,148.8915,149.0168,4187.0
2024-05-02 12:30:00,154.43,154.49,154.35,154.49,5658.0,148.93,148.9879,148.8529,148.9879,5658.0
2024-05-02 12:35:00,154.45,154.67,154.41,154.67,4400.0,148.9493,149.1615,148.9107,149.1615,4400.0
2024-05-02 12:40:00,154.67,154.75,154.64,154.66,2883.0,149.1615,149.2386,149.1325,149.1518,2883.0
2024-05-02 12:45:00,154.69,154.75,154.68,154.71,1754.0,149.1808,149.2386,149.1711,149.2001,1754.0
2024-05-02 12:50:00,154.71,154.76,154.63,154.65,2074.0,149.2001,149.2483,149.1229,149.1422,2074.0
2024-05-02 12:55:00,154.63,154.63,154.46,154.47,2881.0,149.1229,149.1229,148.959,148.9686,2881.0
2024-05-02 13:00:00,154.57,154.59,154.52,154.56,1277.0,149.065,149.0843,149.0168,149.0554,1277.0
2024-05-02 13:05:00,154.58,154.9,154.57,154.88,5797.0,149.0747,149.3833,149.065,149.364,5797.0
2024-05-02 13:10:00,154.89,154.97,154.81,154.9,5900.0,149.3736,149.4508,149.2965,149.3833,5900.0
2024-05-02 13:15:00,154.91,155.05,154.9,154.91,3018.0,149.3929,149.5279,149.3833,149.3929,3018.0
2024-05-02 13:20:00,154.89,154.97,154.83,154.93,2701.0,149.3736,149.4508,149.3158,149.4122,2701.0
2024-05-02 13:25:00,155.02,155.17,154.94,155.1,1790.0,149.499,149.6437,149.4219,149.5762,1790.0
2024-05-02 13:30:00,155.17,155.17,154.94,154.95,4021.0,149.6437,149.6437,149.4219,149.4315,4021.0
2024-05-02 13:35:00,155.02,155.1,155.0,155.03,5890.0,149.499,149.5762,149.4797,149.5087,5890.0
2024-05-02 13:40:00,155.04,155.1,154.94,155.04,6751.0,149.5183,149.5762,149.4219,149.5183,6751.0
2024-05-02 13:45:00,155.05,155.14,155.04,155.06,6640.0,149.5279,149.6147,149.5183,149.5376,6640.0
2024-05-02 13:50:00,155.09,155.1,154.99,155.07,9894.0,149.5665,149.5762,149.4701,149.5472,9894.0
2024-05-02 13:55:00,155.06,155.17,155.06,155.08,7206.0,149.5376,149.6437,149.5376,149.5569,7206.0
2024-05-02 14:00:00,155.11,155.14,155.0,155.14,6836.0,149.5858,149.6147,149.4797,149.6147,6836.0
2024-05-02 14:05:00,155.14,155.17,155.08,155.11,2523.0,149.6147,149.6437,149.5569,149.5858,2523.0
2024-05-02 14:10:00,155.12,155.14,155.05,155.14,3434.0,149.5955,149.6147,149.5279,149.6147,3434.0
2024-05-02 14:15:00,155.09,155.09,154.96,155.02,11558.0,149.5665,149.5665,149.4412,149.499,11558.0
2024-05-02 14:20:00,155.0,155.03,154.9,154.94,15725.0,149.4797,149.5087,149.3833,149.4219,15725.0
2024-05-02 14:25:00,154.95,154.95,154.83,154.9,3651.0,149.4315,149.4315,149.3158,149.3833,3651.0
2024-05-02 14:30:00,154.91,155.14,154.9,155.07,4660.0,149.3929,149.6147,149.3833,149.5472,4660.0
2024-05-02 14:35:00,155.06,155.2,155.06,155.2,2382.0,149.5376,149.6726,149.5376,149.6726,2382.0
2024-05-02 14:40:00,155.17,155.29,155.17,155.17,4326.0,149.6437,149.7594,149.6437,149.6437,4326.0
2024-05-02 14:45:00,155.18,155.36,155.14,155.36,3154.0,149.6533,149.8269,149.6147,149.8269,3154.0
2024-05-02 14:50:00,155.32,155.48,155.29,155.38,4525.0,149.7883,149.9426,149.7594,149.8462,4525.0
2024-05-02 14:55:00,155.39,155.41,155.31,155.33,3191.0,149.8558,149.8751,149.7787,149.798,3191.0
2024-05-02 15:00:00,155.34,155.34,155.17,155.25,5677.0,149.8076,149.8076,149.6437,149.7208,5677.0
2024-05-02 15:05:00,155.32,155.58,155.32,155.58,4068.0,149.7883,150.0391,149.7883,150.0391,4068.0
2024-05-02 15:10:00,155.58,155.68,155.33,155.36,7241.0,150.0391,150.1355,149.798,149.8269,7241.0
2024-05-02 15:15:00,155.37,155.41,155.14,155.18,5807.0,149.8365,149.8751,149.6147,149.6533,5807.0
2024-05-02 15:20:00,155.14,155.24,155.08,155.12,5202.0,149.6147,149.7112,149.5569,149.5955,5202.0
2024-05-02 15:25:00,155.11,155.16,155.05,155.13,6060.0,149.5858,149.634,149.5279,149.6051,6060.0
2024-05-02 15:30:00,155.11,155.11,155.02,155.03,7824.0,149.5858,149.5858,149.499,149.5087,7824.0
2024-05-02 15:35:00,155.02,155.23,154.98,155.1,42120.0,149.499,149.7015,149.4604,149.5762,42120.0
2024-05-02 15:40:00,155.15,155.18,155.02,155.1,10617.0,149.6244,149.6533,149.499,149.5762,10617.0
2024-05-02 15:45:00,155.12,155.33,155.02,155.2,23706.0,149.5955,149.798,149.499,149.6726,23706.0
2024-05-02 15:50:00,155.17,155.53,155.08,155.52,32819.0,149.6437,149.9908,149.5569,149.9812,32819.0
2024-05-02 15:55:00,155.53,155.75,155.37,155.72,79894.0,149.9908,150.203,149.8365,150.1741,79894.0
2024-05-03 09:30:00,157.36,158.22,156.97,157.18,25656.0,151.7557,152.585,151.3796,151.5821,25656.0
2024-05-03 09:35:00,157.19,157.71,156.94,157.38,15923.0,151.5917,152.0932,151.3506,151.775,15923.0
2024-05-03 09:40:00,157.5,157.8,157.38,157.72,4381.0,151.8907,152.18,151.775,152.1029,4381.0
2024-05-03 09:45:00,157.56,158.06,157.38,157.89,6329.0,151.9486,152.4307,151.775,152.2668,6329.0
2024-05-03 09:50:00,157.8,158.07,157.76,158.0,5466.0,152.18,152.4404,152.1414,152.3729,5466.0
2024-05-03 09:55:00,157.96,158.17,157.89,157.95,3051.0,152.3343,152.5368,152.2668,152.3247,3051.0
2024-05-03 10:00:00,158.04,158.25,157.15,157.34,17409.0,152.4115,152.614,151.5532,151.7364,17409.0
2024-05-03 10:05:00,157.34,157.53,156.87,157.25,7650.0,151.7364,151.9196,151.2831,151.6496,7650.0
2024-05-03 10:10:00,157.32,157.32,156.98,157.19,3250.0,151.7171,151.7171,151.3892,151.5917,3250.0
2024-05-03 10:15:00,157.17,157.39,157.03,157.23,4258.0,151.5724,151.7846,151.4374,151.6303,4258.0
2024-05-03 10:20:00,157.25,157.28,156.95,157.22,8634.0,151.6496,151.6785,151.3603,151.6207,8634.0
2024-05-03 10:25:00,157.24,157.33,157.09,157.29,6259.0,151.6399,151.7267,151.4953,151.6882,6259.0
2024-05-03 10:30:00,157.32,157.45,156.93,156.97,6714.0,151.7171,151.8425,151.341,151.3796,6714.0
2024-05-03 10:35:00,156.97,157.22,156.65,156.65,12157.0,151.3796,151.6207,151.071,151.071,12157.0
2024-05-03 10:40:00,156.75,156.82,156.52,156.82,5386.0,151.1674,151.2349,150.9456,151.2349,5386.0
2024-05-03 10:45:00,156.82,156.93,156.68,156.78,17787.0,151.2349,151.341,151.0999,151.1963,17787.0
2024-05-03 10:50:00,156.8,156.86,156.5,156.55,3562.0,151.2156,151.2735,150.9263,150.9745,3562.0
2024-05-03 10:55:00,156.55,156.88,156.53,156.67,6808.0,150.9745,151.2928,150.9552,151.0902,6808.0
2024-05-03 11:00:00,156.72,156.85,156.7,156.78,3250.0,151.1385,151.2638,151.1192,151.1963,3250.0
2024-05-03 11:05:00,156.79,156.92,156.64,156.64,7838.0,151.206,151.3313,151.0613,151.0613,7838.0
2024-05-03 11:10:00,156.73,156.85,156.72,156.72,1626.0,151.1481,151.2638,151.1385,151.1385,1626.0
2024-05-03 11:15:00,156.73,156.82,156.64,156.74,8164.0,151.1481,151.2349,151.0613,151.1578,8164.0
2024-05-03 11:20:00,156.83,156.83,156.68,156.73,2419.0,151.2446,151.2446,151.0999,151.1481,2419.0
2024-05-03 11:25:00,156.73,156.83,156.72,156.77,2525.0,151.1481,151.2446,151.1385,151.1867,2525.0
2024-05-03 11:30:00,156.81,156.82,156.61,156.66,7093.0,151.2253,151.2349,151.0324,151.0806,7093.0
2024-05-03 11:35:00,156.69,156.76,156.64,156.72,3346.0,151.1095,151.177,151.0613,151.1385,3346.0
2024-05-03 11:40:00,156.74,156.83,156.61,156.67,9535.0,151.1578,151.2446,151.0324,151.0902,9535.0
2024-05-03 11:45:00,156.69,156.8,156.52,156.8,11216.0,151.1095,151.2156,150.9456,151.2156,11216.0
2024-05-03 11:50:00,156.83,156.88,156.69,156.83,2978.0,151.2446,151.2928,151.1095,151.2446,2978.0
2024-05-03 11:55:00,156.87,156.94,156.84,156.89,1637.0,151.2831,151.3506,151.2542,151.3024,1637.0
2024-05-03 12:00:00,156.86,156.93,156.83,156.92,1505.0,151.2735,151.341,151.2446,151.3313,1505.0
2024-05-03 12:05:00,156.94,156.94,156.78,156.79,4339.0,151.3506,151.3506,151.1963,151.206,4339.0
2024-05-03 12:10:00,156.81,156.82,156.7,156.71,1481.0,151.2253,151.2349,151.1192,151.1288,1481.0
2024-05-03 12:15:00,156.71,156.79,156.68,156.73,2100.0,151.1288,151.206,151.0999,151.1481,2100.0
2024-05-03 12:20:00,156.7,156.74,156.65,156.74,4167.0,151.1192,151.1578,151.071,151.1578,4167.0
2024-05-03 12:25:00,156.74,156.89,156.66,156.84,6963.0,151.1578,151.3024,151.0806,151.2542,6963.0
2024-05-03 12:30:00,156.79,156.79,156.7,156.72,2695.0,151.206,151.206,151.1192,151.1385,2695.0
2024-05-03 12:35:00,156.78,156.82,156.75,156.82,782.0,151.1963,151.2349,151.1674,151.2349,782.0
2024-05-03 12:40:00,156.84,156.87,156.74,156.81,3702.0,151.2542,151.2831,151.1578,151.2253,3702.0
2024-05-03 12:45:00,156.8,156.8,156.63,156.69,4321.0,151.2156,151.2156,151.0517,151.1095,4321.0
2024-05-03 12:50:00,156.7,156.8,156.69,156.72,2300.0,151.1192,151.2156,151.1095,151.1385,2300.0
2024-05-03 12:55:00,156.66,156.78,156.66,156.69,3741.0,151.0806,151.1963,151.0806,151.1095,3741.0
2024-05-03 13:00:00,156.78,156.82,156.69,156.73,3191.0,151.1963,151.2349,151.1095,151.1481,3191.0
2024-05-03 13:05:00,156.73,156.79,156.68,156.75,3725.0,151.1481,151.206,151.0999,151.1674,3725.0
2024-05-03 13:10:00,156.69,156.78,156.69,156.7,2100.0,151.1095,151.1963,151.1095,151.1192,2100.0
2024-05-03 13:15:00,156.7,156.82,156.69,156.7,4133.0,151.1192,151.2349,151.1095,151.1192,4133.0
2024-05-03 13:20:00,156.7,156.71,156.45,156.49,7288.0,151.1192,151.1288,150.8781,150.9167,7288.0
2024-05-03 13:25:00,156.51,156.51,156.41,156.44,1442.0,150.9359,150.9359,150.8395,150.8684,1442.0
2024-05-03 13:30:00,156.4,156.43,156.31,156.43,2031.0,150.8299,150.8588,150.7431,150.8588,2031.0
2024-05-03 13:35:00,156.47,156.51,156.43,156.5,862.0,150.8974,150.9359,150.8588,150.9263,862.0
2024-05-03 13:40:00,156.51,156.59,156.5,156.55,1273.0,150.9359,151.0131,150.9263,150.9745,1273.0
2024-05-03 13:45:00,156.55,156.68,156.54,156.68,1802.0,150.9745,151.0999,150.9649,151.0999,1802.0
2024-05-03 13:50:00,156.61,156.66,156.6,156.61,803.0,151.0324,151.0806,151.0227,151.0324,803.0
2024-05-03 13:55:00,156.67,156.75,156.67,156.71,1449.0,151.0902,151.1674,151.0902,151.1288,1449.0
2024-05-03 14:00:00,156.7,156.77,156.7,156.76,2086.0,151.1192,151.1867,151.1192,151.177,2086.0
2024-05-03 14:05:00,156.75,156.91,156.73,156.78,2752.0,151.1674,151.3217,151.1481,151.1963,2752.0
2024-05-03 14:10:00,156.85,156.91,156.7,156.74,2850.0,151.2638,151.3217,151.1192,151.1578,2850.0
2024-05-03 14:15:00,156.74,156.79,156.68,156.76,2157.0,151.1578,151.206,151.0999,151.177,2157.0
2024-05-03 14:20:00,156.73,156.8,156.73,156.74,2808.0,151.1481,151.2156,151.1481,151.1578,2808.0
2024-05-03 14:25:00,156.7,156.85,156.7,156.77,1500.0,151.1192,151.2638,151.1192,151.1867,1500.0
2024-05-03 14:30:00,156.79,156.8,156.67,156.75,1763.0,151.206,151.2156,151.0902,151.1674,1763.0
2024-05-03 14:35:00,156.72,156.72,156.58,156.62,4624.0,151.1385,151.1385,151.0035,151.042,4624.0
2024-05-03 14:40:00,156.6,156.7,156.6,156.62,2475.0,151.0227,151.1192,151.0227,151.042,2475.0
2024-05-03 14:45:00,156.53,156.57,156.48,156.52,2684.0,150.9552,150.9938,150.907,150.9456,2684.0
2024-05-03 14:50:00,156.52,156.55,156.45,156.45,860.0,150.9456,150.9745,150.8781,150.8781,860.0
2024-05-03 14:55:00,156.46,156.46,156.38,156.46,3286.0,150.8877,150.8877,150.8106,150.8877,3286.0
2024-05-03 15:00:00,156.41,156.41,156.28,156.38,2451.0,150.8395,150.8395,150.7141,150.8106,2451.0
2024-05-03 15:05:00,156.32,156.43,156.32,156.39,3614.0,150.7527,150.8588,150.7527,150.8202,3614.0
2024-05-03 15:10:00,156.42,156.42,156.23,156.3,2405.0,150.8492,150.8492,150.6659,150.7334,2405.0
2024-05-03 15:15:00,156.3,156.42,156.3,156.36,3140.0,150.7334,150.8492,150.7334,150.7913,3140.0
2024-05-03 15:20:00,156.38,156.38,156.26,156.32,4271.0,150.8106,150.8106,150.6949,150.7527,4271.0
2024-05-03 15:25:00,156.31,156.46,156.31,156.45,2905.0,150.7431,150.8877,150.7431,150.8781,2905.0
2024-05-03 15:30:00,156.42,156.43,156.23,156.25,9801.0,150.8492,150.8588,150.6659,150.6852,9801.0
2024-05-03 15:35:00,156.25,156.46,156.25,156.37,7161.0,150.6852,150.8877,150.6852,150.8009,7161.0
2024-05-03 15:40:00,156.37,156.45,156.36,156.4,5368.0,150.8009,150.8781,150.7913,150.8299,5368.0
2024-05-03 15:45:00,156.39,156.39,156.21,156.21,7960.0,150.8202,150.8202,150.6466,150.6466,7960.0
2024-05-03 15:50:00,156.17,156.53,156.12,156.41,13212.0,150.6081,150.9552,150.5598,150.8395,13212.0
2024-05-03 15:55:00,156.38,156.41,156.16,156.2,40223.0,150.8106,150.8395,150.5984,150.637,40223.0
2024-05-06 09:30:00,158.0,158.2,156.32,157.57,31456.0,152.3729,152.5658,150.7527,151.9582,31456.0
2024-05-06 09:35:00,157.31,157.31,156.48,156.95,9933.0,151.7075,151.7075,150.907,151.3603,9933.0
2024-05-06 09:40:00,156.89,157.15,156.84,157.05,6246.0,151.3024,151.5532,151.2542,151.4567,6246.0
2024-05-06 09:45:00,157.21,157.31,156.94,156.94,3999.0,151.611,151.7075,151.3506,151.3506,3999.0
2024-05-06 09:50:00,156.84,156.96,156.83,156.92,1706.0,151.2542,151.3699,151.2446,151.3313,1706.0
2024-05-06 09:55:00,156.97,157.07,156.76,157.02,4757.0,151.3796,151.476,151.177,151.4278,4757.0
2024-05-06 10:00:00,157.02,157.02,156.76,156.84,6113.0,151.4278,151.4278,151.177,151.2542,6113.0
2024-05-06 10:05:00,156.93,157.1,156.92,156.97,3519.0,151.341,151.5049,151.3313,151.3796,3519.0
2024-05-06 10:10:00,156.94,157.09,156.9,157.08,3448.0,151.3506,151.4953,151.3121,151.4856,3448.0
2024-05-06 10:15:00,156.99,157.21,156.98,157.11,7793.0,151.3989,151.611,151.3892,151.5146,7793.0
2024-05-06 10:20:00,157.13,157.28,157.1,157.1,3365.0,151.5339,151.6785,151.5049,151.5049,3365.0
2024-05-06 10:25:00,157.1,157.23,157.07,157.1,5835.0,151.5049,151.6303,151.476,151.5049,5835.0
2024-05-06 10:30:00,157.09,157.11,156.97,157.06,11930.0,151.4953,151.5146,151.3796,151.4664,11930.0
2024-05-06 10:35:00,157.06,157.06,156.84,156.88,11873.0,151.4664,151.4664,151.2542,151.2928,11873.0
2024-05-06 10:40:00,156.87,156.92,156.68,156.81,8531.0,151.2831,151.3313,151.0999,151.2253,8531.0
2024-05-06 10:45:00,156.69,156.73,156.57,156.72,2383.0,151.1095,151.1481,150.9938,151.1385,2383.0
2024-05-06 10:50:00,156.72,156.72,156.44,156.44,7240.0,151.1385,151.1385,150.8684,150.8684,7240.0
2024-05-06 10:55:00,156.51,156.51,156.38,156.49,3020.0,150.9359,150.9359,150.8106,150.9167,3020.0
2024-05-06 11:00:00,156.46,156.47,156.38,156.39,1569.0,150.8877,150.8974,150.8106,150.8202,1569.0
2024-05-06 11:05:00,156.42,156.42,156.32,156.39,860.0,150.8492,150.8492,150.7527,150.8202,860.0
2024-05-06 11:10:00,156.43,156.47,156.34,156.38,2706.0,150.8588,150.8974,150.772,150.8106,2706.0
2024-05-06 11:15:00,156.36,156.49,156.36,156.42,2655.0,150.7913,150.9167,150.7913,150.8492,2655.0
2024-05-06 11:20:00,156.39,156.39,156.2,156.22,1926.0,150.8202,150.8202,150.637,150.6563,1926.0
2024-05-06 11:25:00,156.09,156.16,156.0,156.13,3699.0,150.5309,150.5984,150.4441,150.5695,3699.0
2024-05-06 11:30:00,156.19,156.22,156.15,156.19,2392.0,150.6273,150.6563,150.5888,150.6273,2392.0
2024-05-06 11:35:00,156.24,156.44,156.24,156.44,1473.0,150.6756,150.8684,150.6756,150.8684,1473.0
2024-05-06 11:40:00,156.45,156.52,156.37,156.52,3675.0,150.8781,150.9456,150.8009,150.9456,3675.0
2024-05-06 11:45:00,156.52,156.53,156.49,156.52,1303.0,150.9456,150.9552,150.9167,150.9456,1303.0
2024-05-06 11:50:00,156.56,156.66,156.52,156.66,1918.0,150.9842,151.0806,150.9456,151.0806,1918.0
2024-05-06 11:55:00,156.59,156.59,156.42,156.42,3387.0,151.0131,151.0131,150.8492,150.8492,3387.0
2024-05-06 12:00:00,156.39,156.42,156.35,156.41,2310.0,150.8202,150.8492,150.7816,150.8395,2310.0
2024-05-06 12:05:00,156.41,156.44,156.34,156.44,1451.0,150.8395,150.8684,150.772,150.8684,1451.0
2024-05-06 12:10:00,156.41,156.41,156.31,156.38,1405.0,150.8395,150.8395,150.7431,150.8106,1405.0
2024-05-06 12:15:00,156.3,156.37,156.21,156.24,3128.0,150.7334,150.8009,150.6466,150.6756,3128.0
2024-05-06 12:20:00,156.22,156.29,156.19,156.26,2264.0,150.6563,150.7238,150.6273,150.6949,2264.0
2024-05-06 12:25:00,156.25,156.41,156.25,156.36,988.0,150.6852,150.8395,150.6852,150.7913,988.0
2024-05-06 12:30:00,156.45,156.45,156.38,156.39,595.0,150.8781,150.8781,150.8106,150.8202,595.0
2024-05-06 12:35:00,156.45,156.49,156.36,156.42,1074.0,150.8781,150.9167,150.7913,150.8492,1074.0
2024-05-06 12:40:00,156.45,156.52,156.43,156.51,1772.0,150.8781,150.9456,150.8588,150.9359,1772.0
2024-05-06 12:45:00,156.52,156.63,156.45,156.49,3750.0,150.9456,151.0517,150.8781,150.9167,3750.0
2024-05-06 12:50:00,156.49,156.56,156.43,156.44,12388.0,150.9167,150.9842,150.8588,150.8684,12388.0
2024-05-06 12:55:00,156.47,156.51,156.47,156.48,940.0,150.8974,150.9359,150.8974,150.907,940.0
2024-05-06 13:00:00,156.53,156.75,156.51,156.74,2270.0,150.9552,151.1674,150.9359,151.1578,2270.0
2024-05-06 13:05:00,156.75,156.77,156.64,156.68,3248.0,151.1674,151.1867,151.0613,151.0999,3248.0
2024-05-06 13:10:00,156.63,156.72,156.62,156.67,800.0,151.0517,151.1385,151.042,151.0902,800.0
2024-05-06 13:15:00,156.69,156.71,156.58,156.58,2200.0,151.1095,151.1288,151.0035,151.0035,2200.0
2024-05-06 13:20:00,156.61,156.7,156.6,156.64,1214.0,151.0324,151.1192,151.0227,151.0613,1214.0
2024-05-06 13:25:00,156.73,156.73,156.65,156.69,2604.0,151.1481,151.1481,151.071,151.1095,2604.0
2024-05-06 13:30:00,156.69,156.86,156.68,156.75,2307.0,151.1095,151.2735,151.0999,151.1674,2307.0
2024-05-06 13:35:00,156.75,156.79,156.74,156.78,2731.0,151.1674,151.206,151.1578,151.1963,2731.0
2024-05-06 13:40:00,156.75,156.75,156.64,156.69,1987.0,151.1674,151.1674,151.0613,151.1095,1987.0
2024-05-06 13:45:00,156.72,156.77,156.71,156.71,928.0,151.1385,151.1867,151.1288,151.1288,928.0
2024-05-06 13:50:00,156.77,156.91,156.77,156.89,1823.0,151.1867,151.3217,151.1867,151.3024,1823.0
2024-05-06 13:55:00,156.89,156.89,156.8,156.82,4760.0,151.3024,151.3024,151.2156,151.2349,4760.0
2024-05-06 14:00:00,156.81,156.9,156.79,156.9,3764.0,151.2253,151.3121,151.206,151.3121,3764.0
2024-05-06 14:05:00,156.91,156.95,156.86,156.95,3579.0,151.3217,151.3603,151.2735,151.3603,3579.0
2024-05-06 14:10:00,156.88,157.01,156.84,156.84,6145.0,151.2928,151.4181,151.2542,151.2542,6145.0
2024-05-06 14:15:00,156.85,156.91,156.8,156.8,1901.0,151.2638,151.3217,151.2156,151.2156,1901.0
2024-05-06 14:20:00,156.83,156.83,156.71,156.82,6141.0,151.2446,151.2446,151.1288,151.2349,6141.0
2024-05-06 14:25:00,156.8,156.91,156.75,156.91,2747.0,151.2156,151.3217,151.1674,151.3217,2747.0
2024-05-06 14:30:00,156.92,156.92,156.81,156.88,1964.0,151.3313,151.3313,151.2253,151.2928,1964.0
2024-05-06 14:35:00,156.84,156.84,156.72,156.72,1441.0,151.2542,151.2542,151.1385,151.1385,1441.0
2024-05-06 14:40:00,156.74,156.75,156.6,156.63,1493.0,151.1578,151.1674,151.0227,151.0517,1493.0
2024-05-06 14:45:00,156.66,156.81,156.62,156.7,13475.0,151.0806,151.2253,151.042,151.1192,13475.0
2024-05-06 14:50:00,156.57,156.71,156.57,156.59,4235.0,150.9938,151.1288,150.9938,151.0131,4235.0
2024-05-06 14:55:00,156.63,156.67,156.57,156.63,2851.0,151.0517,151.0902,150.9938,151.0517,2851.0
2024-05-06 15:00:00,156.59,156.64,156.58,156.62,1410.0,151.0131,151.0613,151.0035,151.042,1410.0
2024-05-06 15:05:00,156.59,156.68,156.42,156.45,4249.0,151.0131,151.0999,150.8492,150.8781,4249.0
2024-05-06 15:10:00,156.44,156.45,156.28,156.29,2584.0,150.8684,150.8781,150.7141,150.7238,2584.0
2024-05-06 15:15:00,156.31,156.56,156.29,156.56,14666.0,150.7431,150.9842,150.7238,150.9842,14666.0
2024-05-06 15:20:00,156.56,156.62,156.47,156.52,7295.0,150.9842,151.042,150.8974,150.9456,7295.0
2024-05-06 15:25:00,156.55,156.57,156.48,156.52,9197.0,150.9745,150.9938,150.907,150.9456,9197.0
2024-05-06 15:30:00,156.51,156.59,156.39,156.42,15470.0,150.9359,151.0131,150.8202,150.8492,15470.0
2024-05-06 15:35:00,156.38,156.5,156.34,156.48,7992.0,150.8106,150.9263,150.772,150.907,7992.0
2024-05-06 15:40:00,156.47,156.66,156.43,156.62,6336.0,150.8974,151.0806,150.8588,151.042,6336.0
2024-05-06 15:45:00,156.59,156.6,156.42,156.56,18084.0,151.0131,151.0227,150.8492,150.9842,18084.0
2024-05-06 15:50:00,156.54,156.71,156.5,156.69,36909.0,150.9649,151.1288,150.9263,151.1095,36909.0
2024-05-06 15:55:00,156.69,156.76,156.28,156.43,125143.0,151.1095,151.177,150.7141,150.8588,125143.0
2024-05-07 09:30:00,157.04,157.37,156.75,156.81,17937.0,151.4471,151.7653,151.1674,151.2253,17937.0
2024-05-07 09:35:00,156.64,156.84,156.57,156.73,4409.0,151.0613,151.2542,150.9938,151.1481,4409.0
2024-05-07 09:40:00,156.75,156.88,156.51,156.78,5077.0,151.1674,151.2928,150.9359,151.1963,5077.0
2024-05-07 09:45:00,156.88,156.9,156.68,156.68,2730.0,151.2928,151.3121,151.0999,151.0999,2730.0
2024-05-07 09:50:00,156.89,157.1,156.83,157.0,7599.0,151.3024,151.5049,151.2446,151.4085,7599.0
2024-05-07 09:55:00,156.96,156.96,156.76,156.82,3626.0,151.3699,151.3699,151.177,151.2349,3626.0
2024-05-07 10:00:00,156.93,157.01,156.58,156.6,3941.0,151.341,151.4181,151.0035,151.0227,3941.0
2024-05-07 10:05:00,156.73,156.92,156.66,156.87,6539.0,151.1481,151.3313,151.0806,151.2831,6539.0
2024-05-07 10:10:00,156.86,156.91,156.69,156.7,3039.0,151.2735,151.3217,151.1095,151.1192,3039.0
2024-05-07 10:15:00,156.7,156.75,156.6,156.66,2474.0,151.1192,151.1674,151.0227,151.0806,2474.0
2024-05-07 10:20:00,156.71,156.78,156.64,156.72,5131.0,151.1288,151.1963,151.0613,151.1385,5131.0
2024-05-07 10:25:00,156.77,156.88,156.75,156.82,5168.0,151.1867,151.2928,151.1674,151.2349,5168.0
2024-05-07 10:30:00,156.85,156.96,156.83,156.86,5560.0,151.2638,151.3699,151.2446,151.2735,5560.0
2024-05-07 10:35:00,156.83,156.83,156.64,156.7,2531.0,151.2446,151.2446,151.0613,151.1192,2531.0
2024-05-07 10:40:00,156.76,156.76,156.43,156.48,2975.0,151.177,151.177,150.8588,150.907,2975.0
2024-05-07 10:45:00,156.52,156.63,156.45,156.62,9977.0,150.9456,151.0517,150.8781,151.042,9977.0
2024-05-07 10:50:00,156.54,156.67,156.47,156.61,3563.0,150.9649,151.0902,150.8974,151.0324,3563.0
2024-05-07 10:55:00,156.66,156.73,156.61,156.69,5271.0,151.0806,151.1481,151.0324,151.1095,5271.0
2024-05-07 11:00:00,156.63,156.75,156.63,156.71,2141.0,151.0517,151.1674,151.0517,151.1288,2141.0
2024-05-07 11:05:00,156.73,156.89,156.72,156.72,3421.0,151.1481,151.3024,151.1385,151.1385,3421.0
2024-05-07 11:10:00,156.78,156.91,156.77,156.84,13002.0,151.1963,151.3217,151.1867,151.2542,13002.0
2024-05-07 11:15:00,156.85,156.86,156.71,156.74,3041.0,151.2638,151.2735,151.1288,151.1578,3041.0
2024-05-07 11:20:00,156.75,156.75,156.62,156.66,2680.0,151.1674,151.1674,151.042,151.0806,2680.0
2024-05-07 11:25:00,156.68,156.69,156.47,156.55,6097.0,151.0999,151.1095,150.8974,150.9745,6097.0
2024-05-07 11:30:00,156.54,156.54,156.35,156.38,2544.0,150.9649,150.9649,150.7816,150.8106,2544.0
2024-05-07 11:35:00,156.39,156.42,156.16,156.3,1996.0,150.8202,150.8492,150.5984,150.7334,1996.0
2024-05-07 11:40:00,156.24,156.26,156.16,156.23,2401.0,150.6756,150.6949,150.5984,150.6659,2401.0
2024-05-07 11:45:00,156.25,156.32,156.19,156.19,4124.0,150.6852,150.7527,150.6273,150.6273,4124.0
2024-05-07 11:50:00,156.23,156.3,156.2,156.28,3076.0,150.6659,150.7334,150.637,150.7141,3076.0
2024-05-07 11:55:00,156.31,156.34,156.18,156.18,9525.0,150.7431,150.772,150.6177,150.6177,9525.0
2024-05-07 12:00:00,156.14,156.25,156.13,156.13,8901.0,150.5791,150.6852,150.5695,150.5695,8901.0
2024-05-07 12:05:00,156.15,156.21,155.99,156.18,6121.0,150.5888,150.6466,150.4345,150.6177,6121.0
2024-05-07 12:10:00,156.14,156.21,156.13,156.13,1706.0,150.5791,150.6466,150.5695,150.5695,1706.0
2024-05-07 12:15:00,156.1,156.16,156.06,156.1,2544.0,150.5405,150.5984,150.502,150.5405,2544.0
2024-05-07 12:20:00,156.05,156.14,156.02,156.14,4519.0,150.4923,150.5791,150.4634,150.5791,4519.0
2024-05-07 12:25:00,156.09,156.14,156.06,156.11,2100.0,150.5309,150.5791,150.502,150.5502,2100.0
2024-05-07 12:30:00,156.1,156.25,156.08,156.2,3011.0,150.5405,150.6852,150.5213,150.637,3011.0
2024-05-07 12:35:00,156.17,156.17,156.05,156.05,6565.0,150.6081,150.6081,150.4923,150.4923,6565.0
2024-05-07 12:40:00,156.06,156.12,155.88,155.92,11323.0,150.502,150.5598,150.3284,150.367,11323.0
2024-05-07 12:45:00,155.94,155.97,155.88,155.92,3222.0,150.3862,150.4152,150.3284,150.367,3222.0
2024-05-07 12:50:00,155.9,155.97,155.86,155.97,3007.0,150.3477,150.4152,150.3091,150.4152,3007.0
2024-05-07 12:55:00,156.04,156.12,155.95,156.12,5734.0,150.4827,150.5598,150.3959,150.5598,5734.0
2024-05-07 13:00:00,156.21,156.23,156.17,156.19,1500.0,150.6466,150.6659,150.6081,150.6273,1500.0
2024-05-07 13:05:00,156.17,156.24,156.11,156.24,2680.0,150.6081,150.6756,150.5502,150.6756,2680.0
2024-05-07 13:10:00,156.23,156.26,156.22,156.26,1300.0,150.6659,150.6949,150.6563,150.6949,1300.0
2024-05-07 13:15:00,156.3,156.3,156.08,156.11,3946.0,150.7334,150.7334,150.5213,150.5502,3946.0
2024-05-07 13:20:00,156.16,156.17,156.08,156.17,2538.0,150.5984,150.6081,150.5213,150.6081,2538.0
2024-05-07 13:25:00,156.17,156.22,156.13,156.2,1705.0,150.6081,150.6563,150.5695,150.637,1705.0
2024-05-07 13:30:00,156.14,156.21,156.11,156.19,3476.0,150.5791,150.6466,150.5502,150.6273,3476.0
2024-05-07 13:35:00,156.2,156.25,156.18,156.2,2961.0,150.637,150.6852,150.6177,150.637,2961.0
2024-05-07 13:40:00,156.17,156.19,156.04,156.04,3776.0,150.6081,150.6273,150.4827,150.4827,3776.0
2024-05-07 13:45:00,156.05,156.07,155.8,155.84,8095.0,150.4923,150.5116,150.2512,150.2898,8095.0
2024-05-07 13:50:00,155.77,155.99,155.72,155.86,1945.0,150.2223,150.4345,150.1741,150.3091,1945.0
2024-05-07 13:55:00,155.91,155.91,155.78,155.85,1693.0,150.3573,150.3573,150.2319,150.2995,1693.0
2024-05-07 14:00:00,155.84,156.0,155.84,155.95,1624.0,150.2898,150.4441,150.2898,150.3959,1624.0
2024-05-07 14:05:00,155.96,155.97,155.82,155.89,3429.0,150.4055,150.4152,150.2705,150.338,3429.0
2024-05-07 14:10:00,155.91,155.99,155.84,155.87,4454.0,150.3573,150.4345,150.2898,150.3187,4454.0
2024-05-07 14:15:00,155.87,155.9,155.76,155.84,4212.0,150.3187,150.3477,150.2127,150.2898,4212.0
2024-05-07 14:20:00,155.83,155.93,155.78,155.92,1972.0,150.2802,150.3766,150.2319,150.367,1972.0
2024-05-07 14:25:00,155.92,156.03,155.9,156.02,1907.0,150.367,150.473,150.3477,150.4634,1907.0
2024-05-07 14:30:00,156.01,156.01,155.95,155.95,1726.0,150.4538,150.4538,150.3959,150.3959,1726.0
2024-05-07 14:35:00,155.99,156.01,155.84,155.87,5494.0,150.4345,150.4538,150.2898,150.3187,5494.0
2024-05-07 14:40:00,155.89,156.09,155.89,156.04,1505.0,150.338,150.5309,150.338,150.4827,1505.0
2024-05-07 14:45:00,156.0,156.0,155.92,155.93,2659.0,150.4441,150.4441,150.367,150.3766,2659.0
2024-05-07 14:50:00,155.96,155.96,155.83,155.89,2750.0,150.4055,150.4055,150.2802,150.338,2750.0
2024-05-07 14:55:00,155.93,155.94,155.87,155.9,2473.0,150.3766,150.3862,150.3187,150.3477,2473.0
2024-05-07 15:00:00,155.84,155.86,155.73,155.73,4569.0,150.2898,150.3091,150.1837,150.1837,4569.0
2024-05-07 15:05:00,155.77,155.85,155.71,155.85,5564.0,150.2223,150.2995,150.1644,150.2995,5564.0
2024-05-07 15:10:00,155.84,155.85,155.76,155.78,4297.0,150.2898,150.2995,150.2127,150.2319,4297.0
2024-05-07 15:15:00,155.76,155.8,155.59,155.66,8067.0,150.2127,150.2512,150.0487,150.1162,8067.0
2024-05-07 15:20:00,155.63,155.9,155.61,155.8,5277.0,150.0873,150.3477,150.068,150.2512,5277.0
2024-05-07 15:25:00,155.81,155.93,155.79,155.92,6596.0,150.2609,150.3766,150.2416,150.367,6596.0
2024-05-07 15:30:00,155.95,156.01,155.88,155.89,4222.0,150.3959,150.4538,150.3284,150.338,4222.0
2024-05-07 15:35:00,155.87,155.94,155.81,155.9,4842.0,150.3187,150.3862,150.2609,150.3477,4842.0
2024-05-07 15:40:00,155.94,155.97,155.88,155.97,6911.0,150.3862,150.4152,150.3284,150.4152,6911.0
2024-05-07 15:45:00,156.0,156.23,155.86,156.22,29540.0,150.4441,150.6659,150.3091,150.6563,29540.0
2024-05-07 15:50:00,156.18,156.29,156.1,156.2,21865.0,150.6177,150.7238,150.5405,150.637,21865.0
2024-05-07 15:55:00,156.18,156.23,156.0,156.16,51345.0,150.6177,150.6659,150.4441,150.5984,51345.0
2024-05-08 09:30:00,155.29,155.56,155.05,155.46,13296.0,149.7594,150.0198,149.5279,149.9233,13296.0
2024-05-08 09:35:00,155.32,155.72,155.32,155.45,4453.0,149.7883,150.1741,149.7883,149.9137,4453.0
2024-05-08 09:40:00,155.45,155.59,155.21,155.59,2063.0,149.9137,150.0487,149.6822,150.0487,2063.0
2024-05-08 09:45:00,155.63,155.91,155.62,155.82,3791.0,150.0873,150.3573,150.0776,150.2705,3791.0
2024-05-08 09:50:00,155.74,155.96,155.65,155.95,1693.0,150.1934,150.4055,150.1066,150.3959,1693.0
2024-05-08 09:55:00,155.79,155.98,155.68,155.95,2881.0,150.2416,150.4248,150.1355,150.3959,2881.0
2024-05-08 10:00:00,155.9,156.09,155.63,155.66,7127.0,150.3477,150.5309,150.0873,150.1162,7127.0
2024-05-08 10:05:00,155.67,155.79,155.56,155.74,5408.0,150.1259,150.2416,150.0198,150.1934,5408.0
2024-05-08 10:10:00,155.73,155.73,155.45,155.61,4329.0,150.1837,150.1837,149.9137,150.068,4329.0
2024-05-08 10:15:00,155.6,155.73,155.6,155.66,2642.0,150.0584,150.1837,150.0584,150.1162,2642.0
2024-05-08 10:20:00,155.59,155.8,155.51,155.78,3596.0,150.0487,150.2512,149.9716,150.2319,3596.0
2024-05-08 10:25:00,155.78,156.11,155.78,155.95,10472.0,150.2319,150.5502,150.2319,150.3959,10472.0
2024-05-08 10:30:00,155.9,156.04,155.76,155.76,4110.0,150.3477,150.4827,150.2127,150.2127,4110.0
2024-05-08 10:35:00,155.76,155.91,155.74,155.91,5015.0,150.2127,150.3573,150.1934,150.3573,5015.0
2024-05-08 10:40:00,155.88,156.02,155.88,155.91,4543.0,150.3284,150.4634,150.3284,150.3573,4543.0
2024-05-08 10:45:00,155.99,156.15,155.99,156.11,8159.0,150.4345,150.5888,150.4345,150.5502,8159.0
2024-05-08 10:50:00,156.12,156.33,156.12,156.18,11460.0,150.5598,150.7624,150.5598,150.6177,11460.0
2024-05-08 10:55:00,156.14,156.24,156.12,156.21,2677.0,150.5791,150.6756,150.5598,150.6466,2677.0
2024-05-08 11:00:00,156.12,156.29,156.09,156.27,6916.0,150.5598,150.7238,150.5309,150.7045,6916.0
2024-05-08 11:05:00,156.19,156.28,156.17,156.24,5032.0,150.6273,150.7141,150.6081,150.6756,5032.0
2024-05-08 11:10:00,156.25,156.33,156.21,156.23,5993.0,150.6852,150.7624,150.6466,150.6659,5993.0
2024-05-08 11:15:00,156.26,156.43,156.26,156.43,5303.0,150.6949,150.8588,150.6949,150.8588,5303.0
2024-05-08 11:20:00,156.39,156.5,156.37,156.47,2934.0,150.8202,150.9263,150.8009,150.8974,2934.0
2024-05-08 11:25:00,156.46,156.49,156.29,156.3,4544.0,150.8877,150.9167,150.7238,150.7334,4544.0
2024-05-08 11:30:00,156.3,156.39,156.23,156.28,6780.0,150.7334,150.8202,150.6659,150.7141,6780.0
2024-05-08 11:35:00,156.38,156.56,156.32,156.52,3903.0,150.8106,150.9842,150.7527,150.9456,3903.0
2024-05-08 11:40:00,156.54,156.58,156.5,156.52,6051.0,150.9649,151.0035,150.9263,150.9456,6051.0
2024-05-08 11:45:00,156.55,156.62,156.51,156.59,4003.0,150.9745,151.042,150.9359,151.0131,4003.0
2024-05-08 11:50:00,156.61,156.79,156.57,156.76,2867.0,151.0324,151.206,150.9938,151.177,2867.0
2024-05-08 11:55:00,156.73,156.77,156.63,156.64,8212.0,151.1481,151.1867,151.0517,151.0613,8212.0
2024-05-08 12:00:00,156.66,156.73,156.63,156.7,3539.0,151.0806,151.1481,151.0517,151.1192,3539.0
2024-05-08 12:05:00,156.75,156.81,156.64,156.67,4263.0,151.1674,151.2253,151.0613,151.0902,4263.0
2024-05-08 12:10:00,156.63,156.77,156.63,156.73,5273.0,151.0517,151.1867,151.0517,151.1481,5273.0
2024-05-08 12:15:00,156.69,156.78,156.67,156.75,5003.0,151.1095,151.1963,151.0902,151.1674,5003.0
2024-05-08 12:20:00,156.73,156.73,156.63,156.7,15782.0,151.1481,151.1481,151.0517,151.1192,15782.0
2024-05-08 12:25:00,156.72,156.81,156.7,156.77,8169.0,151.1385,151.2253,151.1192,151.1867,8169.0
2024-05-08 12:30:00,156.74,156.79,156.7,156.72,9605.0,151.1578,151.206,151.1192,151.1385,9605.0
2024-05-08 12:35:00,156.72,156.73,156.61,156.72,7591.0,151.1385,151.1481,151.0324,151.1385,7591.0
2024-05-08 12:40:00,156.65,156.81,156.64,156.8,4860.0,151.071,151.2253,151.0613,151.2156,4860.0
2024-05-08 12:45:00,156.82,156.9,156.72,156.81,2028.0,151.2349,151.3121,151.1385,151.2253,2028.0
2024-05-08 12:50:00,156.87,156.92,156.83,156.92,1300.0,151.2831,151.3313,151.2446,151.3313,1300.0
2024-05-08 12:55:00,156.88,156.98,156.87,156.92,4147.0,151.2928,151.3892,151.2831,151.3313,4147.0
2024-05-08 13:00:00,156.85,156.97,156.75,156.93,3247.0,151.2638,151.3796,151.1674,151.341,3247.0
2024-05-08 13:05:00,156.88,156.94,156.88,156.9,3666.0,151.2928,151.3506,151.2928,151.3121,3666.0
2024-05-08 13:10:00,156.87,156.94,156.87,156.89,6318.0,151.2831,151.3506,151.2831,151.3024,6318.0
2024-05-08 13:15:00,156.89,156.91,156.81,156.81,2986.0,151.3024,151.3217,151.2253,151.2253,2986.0
2024-05-08 13:20:00,156.78,156.9,156.77,156.8,4052.0,151.1963,151.3121,151.1867,151.2156,4052.0
2024-05-08 13:25:00,156.76,156.84,156.76,156.83,4585.0,151.177,151.2542,151.177,151.2446,4585.0
2024-05-08 13:30:00,156.78,156.82,156.7,156.72,4195.0,151.1963,151.2349,151.1192,151.1385,4195.0
2024-05-08 13:35:00,156.73,156.85,156.71,156.85,10679.0,151.1481,151.2638,151.1288,151.2638,10679.0
2024-05-08 13:40:00,156.81,156.88,156.77,156.77,3223.0,151.2253,151.2928,151.1867,151.1867,3223.0
2024-05-08 13:45:00,156.86,156.95,156.8,156.95,5804.0,151.2735,151.3603,151.2156,151.3603,5804.0
2024-05-08 13:50:00,156.94,157.02,156.93,157.0,5930.0,151.3506,151.4278,151.341,151.4085,5930.0
2024-05-08 13:55:00,157.0,157.05,156.89,156.91,5266.0,151.4085,151.4567,151.3024,151.3217,5266.0
2024-05-08 14:00:00,156.93,157.16,156.93,157.15,8285.0,151.341,151.5628,151.341,151.5532,8285.0
2024-05-08 14:05:00,157.13,157.13,157.06,157.06,3615.0,151.5339,151.5339,151.4664,151.4664,3615.0
2024-05-08 14:10:00,157.07,157.11,157.04,157.05,2404.0,151.476,151.5146,151.4471,151.4567,2404.0
2024-05-08 14:15:00,157.04,157.08,156.96,157.02,7655.0,151.4471,151.4856,151.3699,151.4278,7655.0
2024-05-08 14:20:00,157.03,157.04,156.94,156.96,5262.0,151.4374,151.4471,151.3506,151.3699,5262.0
2024-05-08 14:25:00,156.96,157.0,156.9,156.97,4117.0,151.3699,151.4085,151.3121,151.3796,4117.0
2024-05-08 14:30:00,156.98,157.11,156.9,157.11,6296.0,151.3892,151.5146,151.3121,151.5146,6296.0
2024-05-08 14:35:00,157.03,157.06,156.86,156.92,5744.0,151.4374,151.4664,151.2735,151.3313,5744.0
2024-05-08 14:40:00,156.96,157.04,156.95,157.01,3490.0,151.3699,151.4471,151.3603,151.4181,3490.0
2024-05-08 14:45:00,157.02,157.19,157.01,157.09,5314.0,151.4278,151.5917,151.4181,151.4953,5314.0
2024-05-08 14:50:00,157.12,157.14,157.08,157.14,2470.0,151.5242,151.5435,151.4856,151.5435,2470.0
2024-05-08 14:55:00,157.12,157.31,157.09,157.31,3413.0,151.5242,151.7075,151.4953,151.7075,3413.0
2024-05-08 15:00:00,157.28,157.38,157.23,157.38,10090.0,151.6785,151.775,151.6303,151.775,10090.0
2024-05-08 15:05:00,157.42,157.59,157.38,157.59,9314.0,151.8135,151.9775,151.775,151.9775,9314.0
2024-05-08 15:10:00,157.6,157.73,157.57,157.73,6639.0,151.9871,152.1125,151.9582,152.1125,6639.0
2024-05-08 15:15:00,157.75,157.9,157.7,157.9,49791.0,152.1318,152.2764,152.0836,152.2764,49791.0
2024-05-08 15:20:00,157.85,157.88,157.59,157.62,11008.0,152.2282,152.2572,151.9775,152.0064,11008.0
2024-05-08 15:25:00,157.63,157.69,157.47,157.51,12830.0,152.0161,152.0739,151.8618,151.9003,12830.0
2024-05-08 15:30:00,157.53,157.65,157.49,157.54,4349.0,151.9196,152.0353,151.881,151.9293,4349.0
2024-05-08 15:35:00,157.54,157.67,157.54,157.6,8240.0,151.9293,152.0546,151.9293,151.9871,8240.0
2024-05-08 15:40:00,157.6,157.74,157.57,157.71,34847.0,151.9871,152.1221,151.9582,152.0932,34847.0
2024-05-08 15:45:00,157.72,157.72,157.59,157.65,18273.0,152.1029,152.1029,151.9775,152.0353,18273.0
2024-05-08 15:50:00,157.63,157.68,157.25,157.28,28906.0,152.0161,152.0643,151.6496,151.6785,28906.0
2024-05-08 15:55:00,157.28,157.37,157.08,157.22,91764.0,151.6785,151.7653,151.4856,151.6207,91764.0
2024-05-09 09:30:00,155.9,156.78,155.81,155.99,18358.0,150.3477,151.1963,150.2609,150.4345,18358.0
2024-05-09 09:35:00,156.32,156.32,155.36,155.63,4276.0,150.7527,150.7527,149.8269,150.0873,4276.0
2024-05-09 09:40:00,155.68,156.05,155.57,156.01,5108.0,150.1355,150.4923,150.0294,150.4538,5108.0
2024-05-09 09:45:00,156.17,156.5,156.11,156.28,7753.0,150.6081,150.9263,150.5502,150.7141,7753.0
2024-05-09 09:50:00,156.34,156.93,156.32,156.92,7301.0,150.772,151.341,150.7527,151.3313,7301.0
2024-05-09 09:55:00,156.9,157.0,156.61,156.7,9359.0,151.3121,151.4085,151.0324,151.1192,9359.0
2024-05-09 10:00:00,156.67,157.23,156.67,157.22,12788.0,151.0902,151.6303,151.0902,151.6207,12788.0
2024-05-09 10:05:00,157.13,157.36,157.12,157.31,5115.0,151.5339,151.7557,151.5242,151.7075,5115.0
2024-05-09 10:10:00,157.32,157.54,157.31,157.4,20918.0,151.7171,151.9293,151.7075,151.7943,20918.0
2024-05-09 10:15:00,157.42,157.76,157.39,157.69,9020.0,151.8135,152.1414,151.7846,152.0739,9020.0
2024-05-09 10:20:00,157.62,157.69,157.5,157.56,5088.0,152.0064,152.0739,151.8907,151.9486,5088.0
2024-05-09 10:25:00,157.5,157.63,157.35,157.63,4893.0,151.8907,152.0161,151.746,152.0161,4893.0
2024-05-09 10:30:00,157.59,157.66,157.29,157.35,3059.0,151.9775,152.045,151.6882,151.746,3059.0
2024-05-09 10:35:00,157.33,157.42,157.2,157.26,3385.0,151.7267,151.8135,151.6014,151.6592,3385.0
2024-05-09 10:40:00,157.23,157.41,157.21,157.31,6317.0,151.6303,151.8039,151.611,151.7075,6317.0
2024-05-09 10:45:00,157.29,157.51,157.28,157.47,7740.0,151.6882,151.9003,151.6785,151.8618,7740.0
2024-05-09 10:50:00,157.41,157.57,157.37,157.45,4132.0,151.8039,151.9582,151.7653,151.8425,4132.0
2024-05-09 10:55:00,157.55,157.56,157.37,157.4,7388.0,151.9389,151.9486,151.7653,151.7943,7388.0
2024-05-09 11:00:00,157.46,157.52,157.38,157.46,14288.0,151.8521,151.91,151.775,151.8521,14288.0
2024-05-09 11:05:00,157.49,157.72,157.49,157.65,7105.0,151.881,152.1029,151.881,152.0353,7105.0
2024-05-09 11:10:00,157.66,157.73,157.58,157.62,7621.0,152.045,152.1125,151.9678,152.0064,7621.0
2024-05-09 11:15:00,157.65,157.74,157.61,157.68,4224.0,152.0353,152.1221,151.9968,152.0643,4224.0
2024-05-09 11:20:00,157.64,157.65,157.57,157.63,3149.0,152.0257,152.0353,151.9582,152.0161,3149.0
2024-05-09 11:25:00,157.58,157.69,157.56,157.66,6226.0,151.9678,152.0739,151.9486,152.045,6226.0
2024-05-09 11:30:00,157.59,157.68,157.48,157.52,5794.0,151.9775,152.0643,151.8714,151.91,5794.0
2024-05-09 11:35:00,157.52,157.52,157.34,157.39,1793.0,151.91,151.91,151.7364,151.7846,1793.0
2024-05-09 11:40:00,157.33,157.53,157.33,157.48,5019.0,151.7267,151.9196,151.7267,151.8714,5019.0
2024-05-09 11:45:00,157.56,157.76,157.48,157.7,7078.0,151.9486,152.1414,151.8714,152.0836,7078.0
2024-05-09 11:50:00,157.69,157.69,157.57,157.67,2869.0,152.0739,152.0739,151.9582,152.0546,2869.0
2024-05-09 11:55:00,157.69,157.75,157.62,157.65,6439.0,152.0739,152.1318,152.0064,152.0353,6439.0
2024-05-09 12:00:00,157.71,157.75,157.62,157.66,2463.0,152.0932,152.1318,152.0064,152.045,2463.0
2024-05-09 12:05:00,157.68,157.72,157.58,157.58,2244.0,152.0643,152.1029,151.9678,151.9678,2244.0
2024-05-09 12:10:00,157.59,157.63,157.45,157.46,4610.0,151.9775,152.0161,151.8425,151.8521,4610.0
2024-05-09 12:15:00,157.46,157.49,157.38,157.41,7523.0,151.8521,151.881,151.775,151.8039,7523.0
2024-05-09 12:20:00,157.4,157.44,157.32,157.36,7301.0,151.7943,151.8328,151.7171,151.7557,7301.0
2024-05-09 12:25:00,157.37,157.46,157.31,157.38,7289.0,151.7653,151.8521,151.7075,151.775,7289.0
2024-05-09 12:30:00,157.4,157.4,157.17,157.19,8323.0,151.7943,151.7943,151.5724,151.5917,8323.0
2024-05-09 12:35:00,157.18,157.28,157.18,157.2,11123.0,151.5821,151.6785,151.5821,151.6014,11123.0
2024-05-09 12:40:00,157.22,157.25,157.16,157.16,3854.0,151.6207,151.6496,151.5628,151.5628,3854.0
2024-05-09 12:45:00,157.18,157.25,157.07,157.07,7736.0,151.5821,151.6496,151.476,151.476,7736.0
2024-05-09 12:50:00,157.04,157.17,157.04,157.09,3121.0,151.4471,151.5724,151.4471,151.4953,3121.0
2024-05-09 12:55:00,157.09,157.13,156.92,157.04,6110.0,151.4953,151.5339,151.3313,151.4471,6110.0
2024-05-09 13:00:00,157.06,157.15,156.94,157.14,14509.0,151.4664,151.5532,151.3506,151.5435,14509.0
2024-05-09 13:05:00,157.13,157.16,157.08,157.09,7428.0,151.5339,151.5628,151.4856,151.4953,7428.0
2024-05-09 13:10:00,157.12,157.14,156.96,156.97,16709.0,151.5242,151.5435,151.3699,151.3796,16709.0
2024-05-09 13:15:00,156.96,157.02,156.9,156.94,6702.0,151.3699,151.4278,151.3121,151.3506,6702.0
2024-05-09 13:20:00,156.94,156.94,156.78,156.81,3879.0,151.3506,151.3506,151.1963,151.2253,3879.0
2024-05-09 13:25:00,156.82,156.91,156.74,156.91,3457.0,151.2349,151.3217,151.1578,151.3217,3457.0
2024-05-09 13:30:00,156.89,157.0,156.85,156.91,6051.0,151.3024,151.4085,151.2638,151.3217,6051.0
2024-05-09 13:35:00,156.93,157.13,156.93,157.07,4748.0,151.341,151.5339,151.341,151.476,4748.0
2024-05-09 13:40:00,157.06,157.12,157.02,157.03,5125.0,151.4664,151.5242,151.4278,151.4374,5125.0
2024-05-09 13:45:00,157.03,157.11,157.03,157.09,6904.0,151.4374,151.5146,151.4374,151.4953,6904.0
2024-05-09 13:50:00,157.05,157.12,157.01,157.03,4769.0,151.4567,151.5242,151.4181,151.4374,4769.0
2024-05-09 13:55:00,157.03,157.04,156.98,156.99,5462.0,151.4374,151.4471,151.3892,151.3989,5462.0
2024-05-09 14:00:00,156.99,156.99,156.79,156.79,8111.0,151.3989,151.3989,151.206,151.206,8111.0
2024-05-09 14:05:00,156.86,157.03,156.86,156.91,7175.0,151.2735,151.4374,151.2735,151.3217,7175.0
2024-05-09 14:10:00,156.93,156.96,156.79,156.82,17426.0,151.341,151.3699,151.206,151.2349,17426.0
2024-05-09 14:15:00,156.87,156.98,156.84,156.98,8452.0,151.2831,151.3892,151.2542,151.3892,8452.0
2024-05-09 14:20:00,156.91,157.02,156.91,157.0,9867.0,151.3217,151.4278,151.3217,151.4085,9867.0
2024-05-09 14:25:00,157.01,157.08,156.98,157.0,3819.0,151.4181,151.4856,151.3892,151.4085,3819.0
2024-05-09 14:30:00,157.03,157.06,156.88,156.88,8497.0,151.4374,151.4664,151.2928,151.2928,8497.0
2024-05-09 14:35:00,156.91,157.02,156.88,156.94,21989.0,151.3217,151.4278,151.2928,151.3506,21989.0
2024-05-09 14:40:00,156.94,157.03,156.85,156.99,12327.0,151.3506,151.4374,151.2638,151.3989,12327.0
2024-05-09 14:45:00,157.01,157.05,156.97,157.04,6952.0,151.4181,151.4567,151.3796,151.4471,6952.0
2024-05-09 14:50:00,157.08,157.17,157.03,157.11,14622.0,151.4856,151.5724,151.4374,151.5146,14622.0
2024-05-09 14:55:00,157.1,157.16,157.07,157.1,5033.0,151.5049,151.5628,151.476,151.5049,5033.0
2024-05-09 15:00:00,157.05,157.07,156.92,157.0,7767.0,151.4567,151.476,151.3313,151.4085,7767.0
2024-05-09 15:05:00,156.98,157.06,156.95,157.04,8584.0,151.3892,151.4664,151.3603,151.4471,8584.0
2024-05-09 15:10:00,157.03,157.04,156.99,157.03,9940.0,151.4374,151.4471,151.3989,151.4374,9940.0
2024-05-09 15:15:00,157.02,157.14,156.94,157.05,9574.0,151.4278,151.5435,151.3506,151.4567,9574.0
2024-05-09 15:20:00,157.08,157.16,157.05,157.09,8292.0,151.4856,151.5628,151.4567,151.4953,8292.0
2024-05-09 15:25:00,157.09,157.16,157.05,157.05,16030.0,151.4953,151.5628,151.4567,151.4567,16030.0
2024-05-09 15:30:00,157.07,157.08,156.97,157.05,14017.0,151.476,151.4856,151.3796,151.4567,14017.0
2024-05-09 15:35:00,157.06,157.17,157.02,157.07,26978.0,151.4664,151.5724,151.4278,151.476,26978.0
2024-05-09 15:40:00,157.06,157.18,156.97,157.09,32261.0,151.4664,151.5821,151.3796,151.4953,32261.0
2024-05-09 15:45:00,157.09,157.23,157.01,157.16,32190.0,151.4953,151.6303,151.4181,151.5628,32190.0
2024-05-09 15:50:00,157.15,157.53,157.13,157.35,39981.0,151.5532,151.9196,151.5339,151.746,39981.0
2024-05-09 15:55:00,157.36,157.37,156.97,157.14,144054.0,151.7557,151.7653,151.3796,151.5435,144054.0
2024-05-10 09:30:00,157.84,158.0,157.23,157.79,9560.0,152.2186,152.3729,151.6303,152.1704,9560.0
2024-05-10 09:35:00,157.75,158.25,157.75,157.91,7984.0,152.1318,152.614,152.1318,152.2861,7984.0
2024-05-10 09:40:00,158.15,158.21,158.01,158.21,1643.0,152.5175,152.5754,152.3825,152.5754,1643.0
2024-05-10 09:45:00,158.14,158.22,158.07,158.1,3225.0,152.5079,152.585,152.4404,152.4693,3225.0
2024-05-10 09:50:00,158.13,158.23,158.03,158.03,3393.0,152.4983,152.5947,152.4018,152.4018,3393.0
2024-05-10 09:55:00,158.11,158.33,158.02,158.29,10436.0,152.479,152.6911,152.3922,152.6526,10436.0
2024-05-10 10:00:00,158.24,158.24,157.99,158.05,6075.0,152.6043,152.6043,152.3632,152.4211,6075.0
2024-05-10 10:05:00,158.05,158.44,158.05,158.27,9186.0,152.4211,152.7972,152.4211,152.6333,9186.0
2024-05-10 10:10:00,158.25,158.39,158.19,158.32,2776.0,152.614,152.749,152.5561,152.6815,2776.0
2024-05-10 10:15:00,158.3,158.53,158.27,158.45,9403.0,152.6622,152.884,152.6333,152.8069,9403.0
2024-05-10 10:20:00,158.44,158.45,158.31,158.34,2687.0,152.7972,152.8069,152.6718,152.7008,2687.0
2024-05-10 10:25:00,158.37,158.38,158.18,158.18,3363.0,152.7297,152.7393,152.5465,152.5465,3363.0
2024-05-10 10:30:00,158.22,158.28,158.14,158.25,3316.0,152.585,152.6429,152.5079,152.614,3316.0
2024-05-10 10:35:00,158.25,158.34,158.15,158.34,3758.0,152.614,152.7008,152.5175,152.7008,3758.0
2024-05-10 10:40:00,158.34,158.36,158.18,158.2,2421.0,152.7008,152.7201,152.5465,152.5658,2421.0
2024-05-10 10:45:00,158.2,158.21,158.11,158.19,1455.0,152.5658,152.5754,152.479,152.5561,1455.0
2024-05-10 10:50:00,158.11,158.17,157.94,157.95,3568.0,152.479,152.5368,152.315,152.3247,3568.0
2024-05-10 10:55:00,157.89,158.02,157.89,157.89,6514.0,152.2668,152.3922,152.2668,152.2668,6514.0
2024-05-10 11:00:00,157.91,157.96,157.8,157.81,1726.0,152.2861,152.3343,152.18,152.1896,1726.0
2024-05-10 11:05:00,157.76,157.76,157.68,157.68,3318.0,152.1414,152.1414,152.0643,152.0643,3318.0
2024-05-10 11:10:00,157.81,157.86,157.72,157.85,2260.0,152.1896,152.2379,152.1029,152.2282,2260.0
2024-05-10 11:15:00,157.85,157.86,157.77,157.78,2171.0,152.2282,152.2379,152.1511,152.1607,2171.0
2024-05-10 11:20:00,157.78,157.87,157.76,157.76,3878.0,152.1607,152.2475,152.1414,152.1414,3878.0
2024-05-10 11:25:00,157.78,157.78,157.69,157.76,3846.0,152.1607,152.1607,152.0739,152.1414,3846.0
2024-05-10 11:30:00,157.72,157.83,157.71,157.79,3971.0,152.1029,152.2089,152.0932,152.1704,3971.0
2024-05-10 11:35:00,157.79,157.84,157.74,157.79,2920.0,152.1704,152.2186,152.1221,152.1704,2920.0
2024-05-10 11:40:00,157.75,157.84,157.69,157.74,3077.0,152.1318,152.2186,152.0739,152.1221,3077.0
2024-05-10 11:45:00,157.72,157.78,157.69,157.72,3872.0,152.1029,152.1607,152.0739,152.1029,3872.0
2024-05-10 11:50:00,157.69,157.74,157.68,157.72,4918.0,152.0739,152.1221,152.0643,152.1029,4918.0
2024-05-10 11:55:00,157.73,157.88,157.64,157.64,12670.0,152.1125,152.2572,152.0257,152.0257,12670.0
2024-05-10 12:00:00,157.68,157.85,157.64,157.78,20625.0,152.0643,152.2282,152.0257,152.1607,20625.0
2024-05-10 12:05:00,157.78,157.84,157.78,157.81,3112.0,152.1607,152.2186,152.1607,152.1896,3112.0
2024-05-10 12:10:00,157.83,157.92,157.78,157.92,12385.0,152.2089,152.2957,152.1607,152.2957,12385.0
2024-05-10 12:15:00,157.9,157.95,157.84,157.87,7852.0,152.2764,152.3247,152.2186,152.2475,7852.0
2024-05-10 12:20:00,157.89,158.09,157.85,158.0,4420.0,152.2668,152.4597,152.2282,152.3729,4420.0
2024-05-10 12:25:00,157.99,158.03,157.89,157.93,4570.0,152.3632,152.4018,152.2668,152.3054,4570.0
2024-05-10 12:30:00,157.9,157.9,157.77,157.77,5201.0,152.2764,152.2764,152.1511,152.1511,5201.0
2024-05-10 12:35:00,157.8,157.86,157.8,157.86,1252.0,152.18,152.2379,152.18,152.2379,1252.0
2024-05-10 12:40:00,157.86,157.97,157.86,157.97,1840.0,152.2379,152.3439,152.2379,152.3439,1840.0
2024-05-10 12:45:00,157.96,157.96,157.9,157.96,4764.0,152.3343,152.3343,152.2764,152.3343,4764.0
2024-05-10 12:50:00,157.98,158.0,157.91,157.94,1925.0,152.3536,152.3729,152.2861,152.315,1925.0
2024-05-10 12:55:00,157.91,157.91,157.67,157.67,6864.0,152.2861,152.2861,152.0546,152.0546,6864.0
2024-05-10 13:00:00,157.77,157.77,157.65,157.65,2867.0,152.1511,152.1511,152.0353,152.0353,2867.0
2024-05-10 13:05:00,157.66,157.69,157.58,157.59,1346.0,152.045,152.0739,151.9678,151.9775,1346.0
2024-05-10 13:10:00,157.63,157.63,157.53,157.54,1136.0,152.0161,152.0161,151.9196,151.9293,1136.0
2024-05-10 13:15:00,157.56,157.57,157.52,157.56,500.0,151.9486,151.9582,151.91,151.9486,500.0
2024-05-10 13:20:00,157.56,157.64,157.56,157.62,2166.0,151.9486,152.0257,151.9486,152.0064,2166.0
2024-05-10 13:25:00,157.59,157.64,157.57,157.57,2018.0,151.9775,152.0257,151.9582,151.9582,2018.0
2024-05-10 13:30:00,157.6,157.66,157.57,157.66,2994.0,151.9871,152.045,151.9582,152.045,2994.0
2024-05-10 13:35:00,157.63,157.74,157.56,157.74,5295.0,152.0161,152.1221,151.9486,152.1221,5295.0
2024-05-10 13:40:00,157.74,157.82,157.71,157.76,1365.0,152.1221,152.1993,152.0932,152.1414,1365.0
2024-05-10 13:45:00,157.77,157.79,157.72,157.77,1706.0,152.1511,152.1704,152.1029,152.1511,1706.0
2024-05-10 13:50:00,157.75,157.78,157.75,157.78,3082.0,152.1318,152.1607,152.1318,152.1607,3082.0
2024-05-10 13:55:00,157.75,157.85,157.75,157.79,3812.0,152.1318,152.2282,152.1318,152.1704,3812.0
2024-05-10 14:00:00,157.77,157.81,157.71,157.78,13873.0,152.1511,152.1896,152.0932,152.1607,13873.0
2024-05-10 14:05:00,157.78,157.78,157.64,157.76,16182.0,152.1607,152.1607,152.0257,152.1414,16182.0
2024-05-10 14:10:00,157.75,157.79,157.74,157.75,3063.0,152.1318,152.1704,152.1221,152.1318,3063.0
2024-05-10 14:15:00,157.79,157.79,157.7,157.72,2405.0,152.1704,152.1704,152.0836,152.1029,2405.0
2024-05-10 14:20:00,157.71,157.83,157.68,157.78,10029.0,152.0932,152.2089,152.0643,152.1607,10029.0
2024-05-10 14:25:00,157.77,157.81,157.74,157.79,1796.0,152.1511,152.1896,152.1221,152.1704,1796.0
2024-05-10 14:30:00,157.79,157.8,157.65,157.66,8808.0,152.1704,152.18,152.0353,152.045,8808.0
2024-05-10 14:35:00,157.65,157.75,157.63,157.69,3586.0,152.0353,152.1318,152.0161,152.0739,3586.0
2024-05-10 14:40:00,157.69,157.79,157.66,157.76,2029.0,152.0739,152.1704,152.045,152.1414,2029.0
2024-05-10 14:45:00,157.73,157.83,157.73,157.8,1859.0,152.1125,152.2089,152.1125,152.18,1859.0
2024-05-10 14:50:00,157.77,157.94,157.76,157.89,3460.0,152.1511,152.315,152.1414,152.2668,3460.0
2024-05-10 14:55:00,157.89,157.95,157.85,157.88,3726.0,152.2668,152.3247,152.2282,152.2572,3726.0
2024-05-10 15:00:00,157.9,157.91,157.83,157.9,2324.0,152.2764,152.2861,152.2089,152.2764,2324.0
2024-05-10 15:05:00,157.95,158.04,157.91,158.03,3067.0,152.3247,152.4115,152.2861,152.4018,3067.0
2024-05-10 15:10:00,157.97,158.04,157.94,157.96,4272.0,152.3439,152.4115,152.315,152.3343,4272.0
2024-05-10 15:15:00,157.93,157.93,157.85,157.9,4650.0,152.3054,152.3054,152.2282,152.2764,4650.0
2024-05-10 15:20:00,157.9,157.99,157.88,157.98,4432.0,152.2764,152.3632,152.2572,152.3536,4432.0
2024-05-10 15:25:00,157.96,157.97,157.9,157.92,4017.0,152.3343,152.3439,152.2764,152.2957,4017.0
2024-05-10 15:30:00,157.92,158.01,157.92,157.99,4720.0,152.2957,152.3825,152.2957,152.3632,4720.0
2024-05-10 15:35:00,157.97,158.09,157.96,158.06,15683.0,152.3439,152.4597,152.3343,152.4307,15683.0
2024-05-10 15:40:00,158.05,158.1,157.83,157.83,9882.0,152.4211,152.4693,152.2089,152.2089,9882.0
2024-05-10 15:45:00,157.84,157.93,157.77,157.77,10799.0,152.2186,152.3054,152.1511,152.1511,10799.0
2024-05-10 15:50:00,157.81,158.04,157.79,157.92,24675.0,152.1896,152.4115,152.1704,152.2957,24675.0
2024-05-10 15:55:00,157.9,157.94,157.53,157.58,78209.0,152.2764,152.315,151.9196,151.9678,78209.0
2024-05-13 09:30:00,158.51,158.8,158.03,158.38,14761.0,152.8647,153.1444,152.4018,152.7393,14761.0
2024-05-13 09:35:00,158.43,158.48,158.11,158.14,3072.0,152.7876,152.8358,152.479,152.5079,3072.0
2024-05-13 09:40:00,158.25,158.3,158.07,158.3,724.0,152.614,152.6622,152.4404,152.6622,724.0
2024-05-13 09:45:00,158.2,158.51,158.2,158.44,5520.0,152.5658,152.8647,152.5658,152.7972,5520.0
2024-05-13 09:50:00,158.53,158.56,158.39,158.54,4867.0,152.884,152.9129,152.749,152.8936,4867.0
2024-05-13 09:55:00,158.57,158.75,158.54,158.61,5499.0,152.9226,153.0962,152.8936,152.9612,5499.0
2024-05-13 10:00:00,158.52,158.58,158.37,158.45,2875.0,152.8744,152.9322,152.7297,152.8069,2875.0
2024-05-13 10:05:00,158.46,158.55,158.45,158.49,5244.0,152.8165,152.9033,152.8069,152.8454,5244.0
2024-05-13 10:10:00,158.55,158.55,158.36,158.45,6847.0,152.9033,152.9033,152.7201,152.8069,6847.0
2024-05-13 10:15:00,158.41,158.46,158.37,158.46,4492.0,152.7683,152.8165,152.7297,152.8165,4492.0
2024-05-13 10:20:00,158.52,158.54,157.65,158.06,67185.0,152.8744,152.8936,152.0353,152.4307,67185.0
2024-05-13 10:25:00,158.17,158.34,158.06,158.25,11969.0,152.5368,152.7008,152.4307,152.614,11969.0
2024-05-13 10:30:00,158.25,158.34,158.19,158.31,7396.0,152.614,152.7008,152.5561,152.6718,7396.0
2024-05-13 10:35:00,158.32,158.4,158.23,158.4,4524.0,152.6815,152.7586,152.5947,152.7586,4524.0
2024-05-13 10:40:00,158.29,158.36,158.28,158.32,4567.0,152.6526,152.7201,152.6429,152.6815,4567.0
2024-05-13 10:45:00,158.32,158.34,158.23,158.31,8282.0,152.6815,152.7008,152.5947,152.6718,8282.0
2024-05-13 10:50:00,158.35,158.36,158.26,158.29,9124.0,152.7104,152.7201,152.6236,152.6526,9124.0
2024-05-13 10:55:00,158.33,158.33,158.13,158.25,10210.0,152.6911,152.6911,152.4983,152.614,10210.0
2024-05-13 11:00:00,158.26,158.39,158.22,158.37,7906.0,152.6236,152.749,152.585,152.7297,7906.0
2024-05-13 11:05:00,158.35,158.58,158.28,158.52,26106.0,152.7104,152.9322,152.6429,152.8744,26106.0
2024-05-13 11:10:00,158.51,158.58,158.43,158.56,3509.0,152.8647,152.9322,152.7876,152.9129,3509.0
2024-05-13 11:15:00,158.56,158.72,158.51,158.66,2466.0,152.9129,153.0672,152.8647,153.0094,2466.0
2024-05-13 11:20:00,158.68,158.68,158.57,158.58,2317.0,153.0287,153.0287,152.9226,152.9322,2317.0
2024-05-13 11:25:00,158.61,158.64,158.51,158.53,2923.0,152.9612,152.9901,152.8647,152.884,2923.0
2024-05-13 11:30:00,158.49,158.49,158.34,158.42,4050.0,152.8454,152.8454,152.7008,152.7779,4050.0
2024-05-13 11:35:00,158.33,158.43,158.33,158.42,5850.0,152.6911,152.7876,152.6911,152.7779,5850.0
2024-05-13 11:40:00,158.34,158.39,158.26,158.39,6651.0,152.7008,152.749,152.6236,152.749,6651.0
2024-05-13 11:45:00,158.31,158.46,158.3,158.45,4953.0,152.6718,152.8165,152.6622,152.8069,4953.0
2024-05-13 11:50:00,158.42,158.46,158.42,158.42,2300.0,152.7779,152.8165,152.7779,152.7779,2300.0
2024-05-13 11:55:00,158.46,158.62,158.42,158.62,10422.0,152.8165,152.9708,152.7779,152.9708,10422.0
2024-05-13 12:00:00,158.6,158.61,158.52,158.52,4219.0,152.9515,152.9612,152.8744,152.8744,4219.0
2024-05-13 12:05:00,158.56,158.56,158.3,158.4,11348.0,152.9129,152.9129,152.6622,152.7586,11348.0
2024-05-13 12:10:00,158.48,158.48,158.31,158.37,2487.0,152.8358,152.8358,152.6718,152.7297,2487.0
2024-05-13 12:15:00,158.37,158.52,158.36,158.52,1887.0,152.7297,152.8744,152.7201,152.8744,1887.0
2024-05-13 12:20:00,158.47,158.53,158.43,158.43,6026.0,152.8261,152.884,152.7876,152.7876,6026.0
2024-05-13 12:25:00,158.42,158.47,158.39,158.47,3418.0,152.7779,152.8261,152.749,152.8261,3418.0
2024-05-13 12:30:00,158.47,158.47,158.4,158.45,3422.0,152.8261,152.8261,152.7586,152.8069,3422.0
2024-05-13 12:35:00,158.45,158.6,158.42,158.56,3803.0,152.8069,152.9515,152.7779,152.9129,3803.0
2024-05-13 12:40:00,158.56,158.57,158.5,158.52,8508.0,152.9129,152.9226,152.8551,152.8744,8508.0
2024-05-13 12:45:00,158.52,158.63,158.5,158.62,1802.0,152.8744,152.9804,152.8551,152.9708,1802.0
2024-05-13 12:50:00,158.63,158.66,158.52,158.52,9128.0,152.9804,153.0094,152.8744,152.8744,9128.0
2024-05-13 12:55:00,158.55,158.55,158.34,158.45,6660.0,152.9033,152.9033,152.7008,152.8069,6660.0
2024-05-13 13:00:00,158.35,158.35,158.13,158.2,2565.0,152.7104,152.7104,152.4983,152.5658,2565.0
2024-05-13 13:05:00,158.2,158.29,158.17,158.2,4144.0,152.5658,152.6526,152.5368,152.5658,4144.0
2024-05-13 13:10:00,158.2,158.34,158.16,158.24,11512.0,152.5658,152.7008,152.5272,152.6043,11512.0
2024-05-13 13:15:00,158.24,158.35,158.19,158.28,4938.0,152.6043,152.7104,152.5561,152.6429,4938.0
2024-05-13 13:20:00,158.27,158.4,158.26,158.38,4615.0,152.6333,152.7586,152.6236,152.7393,4615.0
2024-05-13 13:25:00,158.35,158.4,158.32,158.38,4781.0,152.7104,152.7586,152.6815,152.7393,4781.0
2024-05-13 13:30:00,158.41,158.45,158.29,158.3,11379.0,152.7683,152.8069,152.6526,152.6622,11379.0
2024-05-13 13:35:00,158.32,158.4,158.31,158.36,1785.0,152.6815,152.7586,152.6718,152.7201,1785.0
2024-05-13 13:40:00,158.41,158.52,158.35,158.52,10730.0,152.7683,152.8744,152.7104,152.8744,10730.0
2024-05-13 13:45:00,158.56,158.66,158.56,158.56,3370.0,152.9129,153.0094,152.9129,152.9129,3370.0
2024-05-13 13:50:00,158.56,158.56,158.48,158.49,2843.0,152.9129,152.9129,152.8358,152.8454,2843.0
2024-05-13 13:55:00,158.48,158.56,158.48,158.5,1946.0,152.8358,152.9129,152.8358,152.8551,1946.0
2024-05-13 14:00:00,158.49,158.49,158.3,158.34,15849.0,152.8454,152.8454,152.6622,152.7008,15849.0
2024-05-13 14:05:00,158.31,158.38,158.3,158.33,3199.0,152.6718,152.7393,152.6622,152.6911,3199.0
2024-05-13 14:10:00,158.33,158.39,158.28,158.3,4471.0,152.6911,152.749,152.6429,152.6622,4471.0
2024-05-13 14:15:00,158.3,158.36,158.26,158.36,4177.0,152.6622,152.7201,152.6236,152.7201,4177.0
2024-05-13 14:20:00,158.33,158.34,158.25,158.31,7202.0,152.6911,152.7008,152.614,152.6718,7202.0
2024-05-13 14:25:00,158.3,158.37,158.29,158.33,3473.0,152.6622,152.7297,152.6526,152.6911,3473.0
2024-05-13 14:30:00,158.34,158.53,158.32,158.53,5120.0,152.7008,152.884,152.6815,152.884,5120.0
2024-05-13 14:35:00,158.5,158.55,158.41,158.41,7461.0,152.8551,152.9033,152.7683,152.7683,7461.0
2024-05-13 14:40:00,158.41,158.49,158.4,158.47,8461.0,152.7683,152.8454,152.7586,152.8261,8461.0
2024-05-13 14:45:00,158.48,158.49,158.45,158.47,3639.0,152.8358,152.8454,152.8069,152.8261,3639.0
2024-05-13 14:50:00,158.47,158.62,158.44,158.5,16741.0,152.8261,152.9708,152.7972,152.8551,16741.0
2024-05-13 14:55:00,158.46,158.56,158.46,158.56,5617.0,152.8165,152.9129,152.8165,152.9129,5617.0
2024-05-13 15:00:00,158.54,158.61,158.54,158.59,5228.0,152.8936,152.9612,152.8936,152.9419,5228.0
2024-05-13 15:05:00,158.59,158.63,158.41,158.45,6834.0,152.9419,152.9804,152.7683,152.8069,6834.0
2024-05-13 15:10:00,158.45,158.49,158.4,158.42,5730.0,152.8069,152.8454,152.7586,152.7779,5730.0
2024-05-13 15:15:00,158.42,158.48,158.4,158.47,4613.0,152.7779,152.8358,152.7586,152.8261,4613.0
2024-05-13 15:20:00,158.45,158.47,158.3,158.3,7130.0,152.8069,152.8261,152.6622,152.6622,7130.0
2024-05-13 15:25:00,158.31,158.33,158.09,158.13,15708.0,152.6718,152.6911,152.4597,152.4983,15708.0
2024-05-13 15:30:00,158.13,158.16,157.97,158.07,15351.0,152.4983,152.5272,152.3439,152.4404,15351.0
2024-05-13 15:35:00,158.04,158.04,157.94,158.03,9547.0,152.4115,152.4115,152.315,152.4018,9547.0
2024-05-13 15:40:00,158.03,158.03,157.83,157.83,10037.0,152.4018,152.4018,152.2089,152.2089,10037.0
2024-05-13 15:45:00,157.82,157.96,157.63,157.94,15724.0,152.1993,152.3343,152.0161,152.315,15724.0
2024-05-13 15:50:00,157.92,158.25,157.88,158.19,25301.0,152.2957,152.614,152.2572,152.5561,25301.0
2024-05-13 15:55:00,158.17,158.25,158.04,158.08,78916.0,152.5368,152.614,152.4115,152.45,78916.0
2024-05-14 09:30:00,159.0,159.0,158.42,158.77,12725.0,153.3373,153.3373,152.7779,153.1155,12725.0
2024-05-14 09:35:00,158.53,158.54,158.21,158.39,3703.0,152.884,152.8936,152.5754,152.749,3703.0
2024-05-14 09:40:00,158.41,158.55,158.39,158.55,2929.0,152.7683,152.9033,152.749,152.9033,2929.0
2024-05-14 09:45:00,158.51,158.61,158.5,158.55,1227.0,152.8647,152.9612,152.8551,152.9033,1227.0
2024-05-14 09:50:00,158.72,158.8,158.55,158.62,7132.0,153.0672,153.1444,152.9033,152.9708,7132.0
2024-05-14 09:55:00,158.58,158.84,158.53,158.8,5605.0,152.9322,153.183,152.884,153.1444,5605.0
2024-05-14 10:00:00,158.81,159.19,158.63,159.11,15879.0,153.154,153.5205,152.9804,153.4433,15879.0
2024-05-14 10:05:00,159.11,159.28,159.02,159.18,9288.0,153.4433,153.6073,153.3566,153.5109,9288.0
2024-05-14 10:10:00,159.38,159.42,159.28,159.39,9888.0,153.7037,153.7423,153.6073,153.7134,9888.0
2024-05-14 10:15:00,159.36,159.36,159.02,159.03,4819.0,153.6844,153.6844,153.3566,153.3662,4819.0
2024-05-14 10:20:00,159.09,159.21,159.05,159.16,2798.0,153.4241,153.5398,153.3855,153.4916,2798.0
2024-05-14 10:25:00,159.15,159.15,159.03,159.09,1867.0,153.4819,153.4819,153.3662,153.4241,1867.0
2024-05-14 10:30:00,159.06,159.07,158.92,158.93,3403.0,153.3951,153.4048,153.2601,153.2698,3403.0
2024-05-14 10:35:00,158.95,158.95,158.59,158.78,8753.0,153.289,153.289,152.9419,153.1251,8753.0
2024-05-14 10:40:00,158.71,158.72,158.61,158.7,4702.0,153.0576,153.0672,152.9612,153.048,4702.0
2024-05-14 10:45:00,158.71,158.82,158.67,158.8,8630.0,153.0576,153.1637,153.019,153.1444,8630.0
2024-05-14 10:50:00,158.78,158.94,158.77,158.9,9400.0,153.1251,153.2794,153.1155,153.2408,9400.0
2024-05-14 10:55:00,158.9,159.04,158.9,159.04,3530.0,153.2408,153.3758,153.2408,153.3758,3530.0
2024-05-14 11:00:00,159.04,159.06,158.91,158.98,4022.0,153.3758,153.3951,153.2505,153.318,4022.0
2024-05-14 11:05:00,159.07,159.1,158.82,158.9,5940.0,153.4048,153.4337,153.1637,153.2408,5940.0
2024-05-14 11:10:00,158.9,159.08,158.89,159.08,6000.0,153.2408,153.4144,153.2312,153.4144,6000.0
2024-05-14 11:15:00,159.06,159.12,158.93,158.97,2395.0,153.3951,153.453,153.2698,153.3083,2395.0
2024-05-14 11:20:00,158.98,159.09,158.93,159.09,1852.0,153.318,153.4241,153.2698,153.4241,1852.0
2024-05-14 11:25:00,159.04,159.08,158.97,159.02,1778.0,153.3758,153.4144,153.3083,153.3566,1778.0
2024-05-14 11:30:00,159.0,159.0,158.89,158.95,3535.0,153.3373,153.3373,153.2312,153.289,3535.0
2024-05-14 11:35:00,158.97,159.03,158.88,158.95,9589.0,153.3083,153.3662,153.2215,153.289,9589.0
2024-05-14 11:40:00,158.97,159.13,158.94,159.09,22026.0,153.3083,153.4626,153.2794,153.4241,22026.0
2024-05-14 11:45:00,159.09,159.3,159.08,159.22,14596.0,153.4241,153.6266,153.4144,153.5494,14596.0
2024-05-14 11:50:00,159.17,159.21,159.12,159.16,1803.0,153.5012,153.5398,153.453,153.4916,1803.0
2024-05-14 11:55:00,159.16,159.2,159.04,159.05,4458.0,153.4916,153.5301,153.3758,153.3855,4458.0
2024-05-14 12:00:00,159.08,159.09,159.01,159.01,2486.0,153.4144,153.4241,153.3469,153.3469,2486.0
2024-05-14 12:05:00,159.01,159.04,158.96,159.02,1910.0,153.3469,153.3758,153.2987,153.3566,1910.0
2024-05-14 12:10:00,159.04,159.09,159.02,159.09,500.0,153.3758,153.4241,153.3566,153.4241,500.0
2024-05-14 12:15:00,159.06,159.11,159.03,159.08,1250.0,153.3951,153.4433,153.3662,153.4144,1250.0
2024-05-14 12:20:00,159.09,159.33,159.06,159.18,16988.0,153.4241,153.6555,153.3951,153.5109,16988.0
2024-05-14 12:25:00,159.18,159.23,158.96,158.96,2852.0,153.5109,153.5591,153.2987,153.2987,2852.0
2024-05-14 12:30:00,159.03,159.03,158.92,158.96,2631.0,153.3662,153.3662,153.2601,153.2987,2631.0
2024-05-14 12:35:00,158.98,159.02,158.91,159.02,1552.0,153.318,153.3566,153.2505,153.3566,1552.0
2024-05-14 12:40:00,159.0,159.01,158.98,159.0,737.0,153.3373,153.3469,153.318,153.3373,737.0
2024-05-14 12:45:00,158.96,159.09,158.95,159.03,13751.0,153.2987,153.4241,153.289,153.3662,13751.0
2024-05-14 12:50:00,159.01,159.01,159.0,159.01,300.0,153.3469,153.3469,153.3373,153.3469,300.0
2024-05-14 12:55:00,159.01,159.03,158.81,158.95,16694.0,153.3469,153.3662,153.154,153.289,16694.0
2024-05-14 13:00:00,158.82,158.92,158.8,158.8,7437.0,153.1637,153.2601,153.1444,153.1444,7437.0
2024-05-14 13:05:00,158.84,158.89,158.77,158.8,11074.0,153.183,153.2312,153.1155,153.1444,11074.0
2024-05-14 13:10:00,158.8,158.88,158.79,158.87,3497.0,153.1444,153.2215,153.1347,153.2119,3497.0
2024-05-14 13:15:00,158.86,158.88,158.81,158.86,4258.0,153.2023,153.2215,153.154,153.2023,4258.0
2024-05-14 13:20:00,158.87,159.05,158.85,159.04,4778.0,153.2119,153.3855,153.1926,153.3758,4778.0
2024-05-14 13:25:00,159.01,159.02,158.95,158.96,5980.0,153.3469,153.3566,153.289,153.2987,5980.0
2024-05-14 13:30:00,158.97,159.01,158.84,158.89,11322.0,153.3083,153.3469,153.183,153.2312,11322.0
2024-05-14 13:35:00,158.86,159.07,158.85,159.06,4148.0,153.2023,153.4048,153.1926,153.3951,4148.0
2024-05-14 13:40:00,159.06,159.1,159.03,159.06,1650.0,153.3951,153.4337,153.3662,153.3951,1650.0
2024-05-14 13:45:00,159.1,159.2,159.07,159.13,4161.0,153.4337,153.5301,153.4048,153.4626,4161.0
2024-05-14 13:50:00,159.13,159.33,159.12,159.33,3239.0,153.4626,153.6555,153.453,153.6555,3239.0
2024-05-14 13:55:00,159.33,159.38,159.25,159.28,5791.0,153.6555,153.7037,153.5784,153.6073,5791.0
2024-05-14 14:00:00,159.3,159.4,159.3,159.4,2100.0,153.6266,153.723,153.6266,153.723,2100.0
2024-05-14 14:05:00,159.46,159.6,159.46,159.59,5398.0,153.7809,153.9159,153.7809,153.9063,5398.0
2024-05-14 14:10:00,159.59,159.66,159.39,159.43,22238.0,153.9063,153.9738,153.7134,153.752,22238.0
2024-05-14 14:15:00,159.36,159.41,159.36,159.39,1736.0,153.6844,153.7327,153.6844,153.7134,1736.0
2024-05-14 14:20:00,159.4,159.55,159.38,159.54,4569.0,153.723,153.8677,153.7037,153.858,4569.0
2024-05-14 14:25:00,159.52,159.54,159.43,159.51,5583.0,153.8387,153.858,153.752,153.8291,5583.0
2024-05-14 14:30:00,159.54,159.6,159.47,159.52,16510.0,153.858,153.9159,153.7905,153.8387,16510.0
2024-05-14 14:35:00,159.53,159.66,159.52,159.65,6359.0,153.8484,153.9738,153.8387,153.9641,6359.0
2024-05-14 14:40:00,159.65,159.78,159.63,159.68,10972.0,153.9641,154.0895,153.9448,153.993,10972.0
2024-05-14 14:45:00,159.66,159.66,159.58,159.6,4980.0,153.9738,153.9738,153.8966,153.9159,4980.0
2024-05-14 14:50:00,159.6,159.6,159.51,159.52,2500.0,153.9159,153.9159,153.8291,153.8387,2500.0
2024-05-14 14:55:00,159.53,159.65,159.51,159.62,5398.0,153.8484,153.9641,153.8291,153.9352,5398.0
2024-05-14 15:00:00,159.62,159.68,159.5,159.52,10104.0,153.9352,153.993,153.8195,153.8387,10104.0
2024-05-14 15:05:00,159.49,159.5,159.38,159.39,4717.0,153.8098,153.8195,153.7037,153.7134,4717.0
2024-05-14 15:10:00,159.39,159.41,159.35,159.36,5301.0,153.7134,153.7327,153.6748,153.6844,5301.0
2024-05-14 15:15:00,159.34,159.4,159.29,159.39,5909.0,153.6652,153.723,153.6169,153.7134,5909.0
2024-05-14 15:20:00,159.39,159.4,159.31,159.32,6947.0,153.7134,153.723,153.6362,153.6459,6947.0
2024-05-14 15:25:00,159.32,159.33,159.21,159.26,6340.0,153.6459,153.6555,153.5398,153.588,6340.0
2024-05-14 15:30:00,159.24,159.24,159.11,159.21,5629.0,153.5687,153.5687,153.4433,153.5398,5629.0
2024-05-14 15:35:00,159.21,159.23,159.18,159.2,5880.0,153.5398,153.5591,153.5109,153.5301,5880.0
2024-05-14 15:40:00,159.18,159.51,159.18,159.51,9885.0,153.5109,153.8291,153.5109,153.8291,9885.0
2024-05-14 15:45:00,159.49,159.59,159.41,159.59,17918.0,153.8098,153.9063,153.7327,153.9063,17918.0
2024-05-14 15:50:00,159.57,159.81,159.54,159.62,46941.0,153.887,154.1184,153.858,153.9352,46941.0
2024-05-14 15:55:00,159.59,159.67,159.36,159.44,57114.0,153.9063,153.9834,153.6844,153.7616,57114.0
2024-05-15 09:30:00,160.91,161.88,160.76,161.53,32270.0,155.1792,156.1147,155.0346,155.7772,32270.0
2024-05-15 09:35:00,161.6,161.6,161.12,161.41,3229.0,155.8447,155.8447,155.3818,155.6614,3229.0
2024-05-15 09:40:00,161.5,161.5,161.09,161.09,8312.0,155.7482,155.7482,155.3528,155.3528,8312.0
2024-05-15 09:45:00,161.14,161.27,161.12,161.27,4957.0,155.4011,155.5264,155.3818,155.5264,4957.0
2024-05-15 09:50:00,161.3,161.35,161.05,161.34,9132.0,155.5554,155.6036,155.3143,155.5939,9132.0
2024-05-15 09:55:00,161.21,161.36,161.21,161.25,1150.0,155.4686,155.6132,155.4686,155.5071,1150.0
2024-05-15 10:00:00,161.2,161.21,161.03,161.16,8677.0,155.4589,155.4686,155.295,155.4203,8677.0
2024-05-15 10:05:00,161.15,161.37,161.05,161.24,5343.0,155.4107,155.6229,155.3143,155.4975,5343.0
2024-05-15 10:10:00,161.2,161.2,161.01,161.13,5331.0,155.4589,155.4589,155.2757,155.3914,5331.0
2024-05-15 10:15:00,161.09,161.26,161.04,161.22,2109.0,155.3528,155.5168,155.3046,155.4782,2109.0
2024-05-15 10:20:00,161.27,161.31,161.18,161.21,3216.0,155.5264,155.565,155.4396,155.4686,3216.0
2024-05-15 10:25:00,161.21,161.39,161.06,161.13,8275.0,155.4686,155.6421,155.3239,155.3914,8275.0
2024-05-15 10:30:00,161.13,161.23,161.09,161.16,3831.0,155.3914,155.4878,155.3528,155.4203,3831.0
2024-05-15 10:35:00,161.14,161.23,161.08,161.11,7587.0,155.4011,155.4878,155.3432,155.3721,7587.0
2024-05-15 10:40:00,161.11,161.23,161.08,161.23,3557.0,155.3721,155.4878,155.3432,155.4878,3557.0
2024-05-15 10:45:00,161.23,161.25,161.1,161.19,3299.0,155.4878,155.5071,155.3625,155.4493,3299.0
2024-05-15 10:50:00,161.16,161.19,161.09,161.19,4909.0,155.4203,155.4493,155.3528,155.4493,4909.0
2024-05-15 10:55:00,161.17,161.17,160.79,160.8,3077.0,155.43,155.43,155.0635,155.0732,3077.0
2024-05-15 11:00:00,160.79,160.79,160.44,160.44,4437.0,155.0635,155.0635,154.726,154.726,4437.0
2024-05-15 11:05:00,160.44,160.64,160.39,160.53,8927.0,154.726,154.9189,154.6778,154.8128,8927.0
2024-05-15 11:10:00,160.5,160.62,160.5,160.56,1527.0,154.7838,154.8996,154.7838,154.8417,1527.0
2024-05-15 11:15:00,160.62,160.64,160.5,160.62,3464.0,154.8996,154.9189,154.7838,154.8996,3464.0
2024-05-15 11:20:00,160.61,160.78,160.58,160.74,5555.0,154.8899,155.0539,154.861,155.0153,5555.0
2024-05-15 11:25:00,160.79,160.97,160.74,160.93,4246.0,155.0635,155.2371,155.0153,155.1985,4246.0
2024-05-15 11:30:00,160.96,161.18,160.92,160.98,122934.0,155.2275,155.4396,155.1889,155.2467,122934.0
2024-05-15 11:35:00,160.91,160.91,160.68,160.74,2847.0,155.1792,155.1792,154.9574,155.0153,2847.0
2024-05-15 11:40:00,160.75,160.83,160.68,160.76,4865.0,155.0249,155.1021,154.9574,155.0346,4865.0
2024-05-15 11:45:00,160.82,161.0,160.78,160.83,7071.0,155.0924,155.266,155.0539,155.1021,7071.0
2024-05-15 11:50:00,160.77,160.81,160.53,160.53,4271.0,155.0442,155.0828,154.8128,154.8128,4271.0
2024-05-15 11:55:00,160.56,160.64,160.48,160.63,3232.0,154.8417,154.9189,154.7646,154.9092,3232.0
2024-05-15 12:00:00,160.62,160.64,160.5,160.5,5898.0,154.8996,154.9189,154.7838,154.7838,5898.0
2024-05-15 12:05:00,160.5,160.78,160.5,160.75,13875.0,154.7838,155.0539,154.7838,155.0249,13875.0
2024-05-15 12:10:00,160.74,160.88,160.72,160.87,20112.0,155.0153,155.1503,154.996,155.1407,20112.0
2024-05-15 12:15:00,160.87,160.92,160.81,160.84,5012.0,155.1407,155.1889,155.0828,155.1117,5012.0
2024-05-15 12:20:00,160.88,160.9,160.8,160.9,2513.0,155.1503,155.1696,155.0732,155.1696,2513.0
2024-05-15 12:25:00,160.91,160.96,160.9,160.94,1827.0,155.1792,155.2275,155.1696,155.2082,1827.0
2024-05-15 12:30:00,160.94,160.94,160.84,160.9,3076.0,155.2082,155.2082,155.1117,155.1696,3076.0
2024-05-15 12:35:00,160.96,160.97,160.86,160.86,2992.0,155.2275,155.2371,155.131,155.131,2992.0
2024-05-15 12:40:00,160.89,161.0,160.87,161.0,4214.0,155.16,155.266,155.1407,155.266,4214.0
2024-05-15 12:45:00,160.94,161.01,160.86,160.88,1616.0,155.2082,155.2757,155.131,155.1503,1616.0
2024-05-15 12:50:00,160.92,161.0,160.91,160.94,752.0,155.1889,155.266,155.1792,155.2082,752.0
2024-05-15 12:55:00,160.97,161.0,160.92,160.92,900.0,155.2371,155.266,155.1889,155.1889,900.0
2024-05-15 13:00:00,160.96,160.97,160.79,160.93,4131.0,155.2275,155.2371,155.0635,155.1985,4131.0
2024-05-15 13:05:00,160.91,160.91,160.7,160.76,56994.0,155.1792,155.1792,154.9767,155.0346,56994.0
2024-05-15 13:10:00,160.71,160.71,160.54,160.55,4076.0,154.9864,154.9864,154.8224,154.8321,4076.0
2024-05-15 13:15:00,160.6,160.68,160.52,160.68,6249.0,154.8803,154.9574,154.8031,154.9574,6249.0
2024-05-15 13:20:00,160.65,160.69,160.6,160.61,1927.0,154.9285,154.9671,154.8803,154.8899,1927.0
2024-05-15 13:25:00,160.6,160.66,160.57,160.61,2000.0,154.8803,154.9381,154.8514,154.8899,2000.0
2024-05-15 13:30:00,160.59,160.64,160.57,160.62,4412.0,154.8706,154.9189,154.8514,154.8996,4412.0
2024-05-15 13:35:00,160.61,160.61,160.5,160.5,2546.0,154.8899,154.8899,154.7838,154.7838,2546.0
2024-05-15 13:40:00,160.49,160.49,160.29,160.33,7664.0,154.7742,154.7742,154.5813,154.6199,7664.0
2024-05-15 13:45:00,160.34,160.39,160.22,160.24,4700.0,154.6295,154.6778,154.5138,154.5331,4700.0
2024-05-15 13:50:00,160.23,160.49,160.22,160.47,2160.0,154.5235,154.7742,154.5138,154.7549,2160.0
2024-05-15 13:55:00,160.51,160.58,160.48,160.49,5055.0,154.7935,154.861,154.7646,154.7742,5055.0
2024-05-15 14:00:00,160.5,160.53,160.41,160.53,2980.0,154.7838,154.8128,154.6971,154.8128,2980.0
2024-05-15 14:05:00,160.51,160.6,160.45,160.47,2393.0,154.7935,154.8803,154.7356,154.7549,2393.0
2024-05-15 14:10:00,160.5,160.61,160.46,160.58,11619.0,154.7838,154.8899,154.7453,154.861,11619.0
2024-05-15 14:15:00,160.58,160.62,160.44,160.56,6807.0,154.861,154.8996,154.726,154.8417,6807.0
2024-05-15 14:20:00,160.54,160.56,160.45,160.54,2904.0,154.8224,154.8417,154.7356,154.8224,2904.0
2024-05-15 14:25:00,160.56,160.57,160.48,160.48,1876.0,154.8417,154.8514,154.7646,154.7646,1876.0
2024-05-15 14:30:00,160.53,160.6,160.52,160.53,4034.0,154.8128,154.8803,154.8031,154.8128,4034.0
2024-05-15 14:35:00,160.5,160.63,160.47,160.62,2992.0,154.7838,154.9092,154.7549,154.8996,2992.0
2024-05-15 14:40:00,160.59,160.78,160.57,160.77,4997.0,154.8706,155.0539,154.8514,155.0442,4997.0
2024-05-15 14:45:00,160.76,160.86,160.76,160.84,3522.0,155.0346,155.131,155.0346,155.1117,3522.0
2024-05-15 14:50:00,160.83,160.87,160.8,160.8,4794.0,155.1021,155.1407,155.0732,155.0732,4794.0
2024-05-15 14:55:00,160.83,160.87,160.8,160.87,3923.0,155.1021,155.1407,155.0732,155.1407,3923.0
2024-05-15 15:00:00,160.85,160.88,160.78,160.86,8801.0,155.1214,155.1503,155.0539,155.131,8801.0
2024-05-15 15:05:00,160.85,160.87,160.76,160.78,5295.0,155.1214,155.1407,155.0346,155.0539,5295.0
2024-05-15 15:10:00,160.78,160.89,160.77,160.83,4250.0,155.0539,155.16,155.0442,155.1021,4250.0
2024-05-15 15:15:00,160.86,160.97,160.85,160.91,3149.0,155.131,155.2371,155.1214,155.1792,3149.0
2024-05-15 15:20:00,160.96,161.0,160.93,160.96,14359.0,155.2275,155.266,155.1985,155.2275,14359.0
2024-05-15 15:25:00,160.95,160.96,160.81,160.81,3884.0,155.2178,155.2275,155.0828,155.0828,3884.0
2024-05-15 15:30:00,160.81,160.95,160.79,160.95,9089.0,155.0828,155.2178,155.0635,155.2178,9089.0
2024-05-15 15:35:00,160.95,161.01,160.9,161.0,10339.0,155.2178,155.2757,155.1696,155.266,10339.0
2024-05-15 15:40:00,160.98,161.06,160.97,161.05,39064.0,155.2467,155.3239,155.2371,155.3143,39064.0
2024-05-15 15:45:00,161.05,161.05,160.92,160.96,22305.0,155.3143,155.3143,155.1889,155.2275,22305.0
2024-05-15 15:50:00,160.95,161.15,160.94,161.03,21998.0,155.2178,155.4107,155.2082,155.295,21998.0
2024-05-15 15:55:00,161.01,161.46,161.0,161.34,75922.0,155.2757,155.7097,155.266,155.5939,75922.0
2024-05-16 09:30:00,161.32,161.49,160.53,160.98,21655.0,155.5746,155.7386,154.8128,155.2467,21655.0
2024-05-16 09:35:00,160.9,161.04,160.56,160.59,8350.0,155.1696,155.3046,154.8417,154.8706,8350.0
2024-05-16 09:40:00,160.55,160.64,160.49,160.64,12882.0,154.8321,154.9189,154.7742,154.9189,12882.0
2024-05-16 09:45:00,160.66,160.67,160.38,160.45,28489.0,154.9381,154.9478,154.6681,154.7356,28489.0
2024-05-16 09:50:00,160.5,160.53,160.16,160.32,12005.0,154.7838,154.8128,154.456,154.6103,12005.0
2024-05-16 09:55:00,160.25,160.38,160.04,160.3,4422.0,154.5427,154.6681,154.3402,154.591,4422.0
2024-05-16 10:00:00,160.38,160.54,160.29,160.53,10859.0,154.6681,154.8224,154.5813,154.8128,10859.0
2024-05-16 10:05:00,160.25,160.64,160.16,160.17,12089.0,154.5427,154.9189,154.456,154.4656,12089.0
2024-05-16 10:10:00,160.27,160.5,160.25,160.37,4191.0,154.562,154.7838,154.5427,154.6585,4191.0
2024-05-16 10:15:00,160.32,160.43,160.15,160.42,21292.0,154.6103,154.7163,154.4463,154.7067,21292.0
2024-05-16 10:20:00,160.37,160.54,160.3,160.41,7849.0,154.6585,154.8224,154.591,154.6971,7849.0
2024-05-16 10:25:00,160.42,160.56,160.42,160.49,13325.0,154.7067,154.8417,154.7067,154.7742,13325.0
2024-05-16 10:30:00,160.48,160.54,160.25,160.4,7498.0,154.7646,154.8224,154.5427,154.6874,7498.0
2024-05-16 10:35:00,160.41,160.55,160.33,160.45,6646.0,154.6971,154.8321,154.6199,154.7356,6646.0
2024-05-16 10:40:00,160.43,160.66,160.38,160.63,17843.0,154.7163,154.9381,154.6681,154.9092,17843.0
2024-05-16 10:45:00,160.62,160.73,160.53,160.67,9641.0,154.8996,155.0057,154.8128,154.9478,9641.0
2024-05-16 10:50:00,160.68,160.75,160.62,160.67,5937.0,154.9574,155.0249,154.8996,154.9478,5937.0
2024-05-16 10:55:00,160.65,160.75,160.57,160.68,8020.0,154.9285,155.0249,154.8514,154.9574,8020.0
2024-05-16 11:00:00,160.71,160.81,160.65,160.71,10874.0,154.9864,155.0828,154.9285,154.9864,10874.0
2024-05-16 11:05:00,160.73,160.77,160.68,160.68,9365.0,155.0057,155.0442,154.9574,154.9574,9365.0
2024-05-16 11:10:00,160.68,160.72,160.39,160.46,14087.0,154.9574,154.996,154.6778,154.7453,14087.0
2024-05-16 11:15:00,160.45,160.55,160.32,160.4,7010.0,154.7356,154.8321,154.6103,154.6874,7010.0
2024-05-16 11:20:00,160.45,160.54,160.4,160.52,7694.0,154.7356,154.8224,154.6874,154.8031,7694.0
2024-05-16 11:25:00,160.48,160.61,160.47,160.51,7955.0,154.7646,154.8899,154.7549,154.7935,7955.0
2024-05-16 11:30:00,160.53,160.66,160.49,160.62,4784.0,154.8128,154.9381,154.7742,154.8996,4784.0
2024-05-16 11:35:00,160.57,160.68,160.55,160.63,5096.0,154.8514,154.9574,154.8321,154.9092,5096.0
2024-05-16 11:40:00,160.61,160.78,160.61,160.7,4965.0,154.8899,155.0539,154.8899,154.9767,4965.0
2024-05-16 11:45:00,160.77,160.79,160.67,160.77,4216.0,155.0442,155.0635,154.9478,155.0442,4216.0
2024-05-16 11:50:00,160.79,160.84,160.73,160.79,9807.0,155.0635,155.1117,155.0057,155.0635,9807.0
2024-05-16 11:55:00,160.8,160.86,160.74,160.75,12256.0,155.0732,155.131,155.0153,155.0249,12256.0
2024-05-16 12:00:00,160.75,160.8,160.62,160.69,18303.0,155.0249,155.0732,154.8996,154.9671,18303.0
2024-05-16 12:05:00,160.67,160.77,160.65,160.73,11685.0,154.9478,155.0442,154.9285,155.0057,11685.0
2024-05-16 12:10:00,160.7,160.8,160.7,160.79,5244.0,154.9767,155.0732,154.9767,155.0635,5244.0
2024-05-16 12:15:00,160.78,160.86,160.74,160.84,7873.0,155.0539,155.131,155.0153,155.1117,7873.0
2024-05-16 12:20:00,160.82,160.92,160.78,160.81,8738.0,155.0924,155.1889,155.0539,155.0828,8738.0
2024-05-16 12:25:00,160.8,160.85,160.79,160.84,2766.0,155.0732,155.1214,155.0635,155.1117,2766.0
2024-05-16 12:30:00,160.87,160.87,160.77,160.84,10725.0,155.1407,155.1407,155.0442,155.1117,10725.0
2024-05-16 12:35:00,160.85,160.85,160.72,160.76,14405.0,155.1214,155.1214,154.996,155.0346,14405.0
2024-05-16 12:40:00,160.78,160.83,160.76,160.78,2415.0,155.0539,155.1021,155.0346,155.0539,2415.0
2024-05-16 12:45:00,160.76,160.91,160.73,160.87,8496.0,155.0346,155.1792,155.0057,155.1407,8496.0
2024-05-16 12:50:00,160.86,160.95,160.85,160.94,2111.0,155.131,155.2178,155.1214,155.2082,2111.0
2024-05-16 12:55:00,160.99,161.06,160.93,161.04,3484.0,155.2564,155.3239,155.1985,155.3046,3484.0
2024-05-16 13:00:00,161.03,161.04,160.91,161.0,3682.0,155.295,155.3046,155.1792,155.266,3682.0
2024-05-16 13:05:00,161.04,161.1,160.96,161.06,4789.0,155.3046,155.3625,155.2275,155.3239,4789.0
2024-05-16 13:10:00,161.1,161.18,160.87,161.15,9230.0,155.3625,155.4396,155.1407,155.4107,9230.0
2024-05-16 13:15:00,161.16,161.16,161.03,161.07,3049.0,155.4203,155.4203,155.295,155.3335,3049.0
2024-05-16 13:20:00,161.06,161.07,160.85,160.9,5206.0,155.3239,155.3335,155.1214,155.1696,5206.0
2024-05-16 13:25:00,160.86,161.07,160.86,161.04,4576.0,155.131,155.3335,155.131,155.3046,4576.0
2024-05-16 13:30:00,161.02,161.1,161.0,161.05,3960.0,155.2853,155.3625,155.266,155.3143,3960.0
2024-05-16 13:35:00,161.04,161.04,160.9,160.91,3102.0,155.3046,155.3046,155.1696,155.1792,3102.0
2024-05-16 13:40:00,160.89,160.95,160.83,160.86,2540.0,155.16,155.2178,155.1021,155.131,2540.0
2024-05-16 13:45:00,160.82,160.82,160.64,160.64,5338.0,155.0924,155.0924,154.9189,154.9189,5338.0
2024-05-16 13:50:00,160.68,160.7,160.62,160.67,2785.0,154.9574,154.9767,154.8996,154.9478,2785.0
2024-05-16 13:55:00,160.66,160.69,160.62,160.62,5232.0,154.9381,154.9671,154.8996,154.8996,5232.0
2024-05-16 14:00:00,160.64,160.64,160.54,160.57,2853.0,154.9189,154.9189,154.8224,154.8514,2853.0
2024-05-16 14:05:00,160.59,160.61,160.46,160.56,2635.0,154.8706,154.8899,154.7453,154.8417,2635.0
2024-05-16 14:10:00,160.6,160.61,160.47,160.48,2863.0,154.8803,154.8899,154.7549,154.7646,2863.0
2024-05-16 14:15:00,160.49,160.53,160.45,160.51,5227.0,154.7742,154.8128,154.7356,154.7935,5227.0
2024-05-16 14:20:00,160.53,160.73,160.51,160.69,7313.0,154.8128,155.0057,154.7935,154.9671,7313.0
2024-05-16 14:25:00,160.72,160.73,160.65,160.72,4563.0,154.996,155.0057,154.9285,154.996,4563.0
2024-05-16 14:30:00,160.71,160.74,160.64,160.68,3850.0,154.9864,155.0153,154.9189,154.9574,3850.0
2024-05-16 14:35:00,160.67,160.71,160.62,160.7,4345.0,154.9478,154.9864,154.8996,154.9767,4345.0
2024-05-16 14:40:00,160.7,160.73,160.68,160.72,4114.0,154.9767,155.0057,154.9574,154.996,4114.0
2024-05-16 14:45:00,160.74,160.74,160.63,160.68,5578.0,155.0153,155.0153,154.9092,154.9574,5578.0
2024-05-16 14:50:00,160.66,160.74,160.66,160.72,3166.0,154.9381,155.0153,154.9381,154.996,3166.0
2024-05-16 14:55:00,160.74,160.75,160.69,160.69,13013.0,155.0153,155.0249,154.9671,154.9671,13013.0
2024-05-16 15:00:00,160.72,160.72,160.64,160.68,6928.0,154.996,154.996,154.9189,154.9574,6928.0
2024-05-16 15:05:00,160.68,160.71,160.63,160.68,8997.0,154.9574,154.9864,154.9092,154.9574,8997.0
2024-05-16 15:10:00,160.66,160.81,160.63,160.81,19697.0,154.9381,155.0828,154.9092,155.0828,19697.0
2024-05-16 15:15:00,160.87,160.91,160.79,160.89,5807.0,155.1407,155.1792,155.0635,155.16,5807.0
2024-05-16 15:20:00,160.88,161.08,160.88,161.03,4223.0,155.1503,155.3432,155.1503,155.295,4223.0
2024-05-16 15:25:00,161.0,161.01,160.91,160.96,5497.0,155.266,155.2757,155.1792,155.2275,5497.0
2024-05-16 15:30:00,160.97,161.0,160.8,160.99,7375.0,155.2371,155.266,155.0732,155.2564,7375.0
2024-05-16 15:35:00,160.96,161.05,160.8,160.84,7037.0,155.2275,155.3143,155.0732,155.1117,7037.0
2024-05-16 15:40:00,160.88,161.01,160.8,161.01,8126.0,155.1503,155.2757,155.0732,155.2757,8126.0
2024-05-16 15:45:00,161.0,161.09,160.91,161.02,26292.0,155.266,155.3528,155.1792,155.2853,26292.0
2024-05-16 15:50:00,160.97,161.42,160.95,161.37,24932.0,155.2371,155.6711,155.2178,155.6229,24932.0
2024-05-16 15:55:00,161.37,161.38,160.71,160.92,129627.0,155.6229,155.6325,154.9864,155.1889,129627.0
2024-05-17 09:30:00,162.07,162.07,160.66,161.48,55519.0,156.2979,156.2979,154.9381,155.7289,55519.0
2024-05-17 09:35:00,161.45,161.58,161.12,161.41,2973.0,155.7,155.8254,155.3818,155.6614,2973.0
2024-05-17 09:40:00,161.38,161.43,161.05,161.17,2320.0,155.6325,155.6807,155.3143,155.43,2320.0
2024-05-17 09:45:00,161.37,161.37,160.98,161.26,2817.0,155.6229,155.6229,155.2467,155.5168,2817.0
2024-05-17 09:50:00,161.14,161.21,161.11,161.18,1061.0,155.4011,155.4686,155.3721,155.4396,1061.0
2024-05-17 09:55:00,161.28,161.31,161.13,161.13,5986.0,155.5361,155.565,155.3914,155.3914,5986.0
2024-05-17 10:00:00,161.19,161.47,161.09,161.47,14037.0,155.4493,155.7193,155.3528,155.7193,14037.0
2024-05-17 10:05:00,161.49,161.54,161.38,161.51,3676.0,155.7386,155.7868,155.6325,155.7579,3676.0
2024-05-17 10:10:00,161.49,161.55,161.43,161.47,2641.0,155.7386,155.7964,155.6807,155.7193,2641.0
2024-05-17 10:15:00,161.44,161.52,161.42,161.51,5071.0,155.6904,155.7675,155.6711,155.7579,5071.0
2024-05-17 10:20:00,161.49,161.6,161.42,161.58,5127.0,155.7386,155.8447,155.6711,155.8254,5127.0
2024-05-17 10:25:00,161.64,161.7,161.55,161.7,6816.0,155.8832,155.9411,155.7964,155.9411,6816.0
2024-05-17 10:30:00,161.67,161.67,161.55,161.6,4462.0,155.9122,155.9122,155.7964,155.8447,4462.0
2024-05-17 10:35:00,161.61,161.65,161.54,161.55,4843.0,155.8543,155.8929,155.7868,155.7964,4843.0
2024-05-17 10:40:00,161.58,161.6,161.46,161.5,2387.0,155.8254,155.8447,155.7097,155.7482,2387.0
2024-05-17 10:45:00,161.5,161.51,161.41,161.42,1689.0,155.7482,155.7579,155.6614,155.6711,1689.0
2024-05-17 10:50:00,161.42,161.51,161.4,161.42,5561.0,155.6711,155.7579,155.6518,155.6711,5561.0
2024-05-17 10:55:00,161.39,161.4,161.29,161.36,3536.0,155.6421,155.6518,155.5457,155.6132,3536.0
2024-05-17 11:00:00,161.39,161.39,161.21,161.21,4655.0,155.6421,155.6421,155.4686,155.4686,4655.0
2024-05-17 11:05:00,161.12,161.24,161.09,161.24,2134.0,155.3818,155.4975,155.3528,155.4975,2134.0
2024-05-17 11:10:00,161.22,161.26,161.2,161.2,1659.0,155.4782,155.5168,155.4589,155.4589,1659.0
2024-05-17 11:15:00,161.19,161.23,161.07,161.07,4068.0,155.4493,155.4878,155.3335,155.3335,4068.0
2024-05-17 11:20:00,161.01,161.17,161.0,161.11,3978.0,155.2757,155.43,155.266,155.3721,3978.0
2024-05-17 11:25:00,161.15,161.24,161.14,161.2,1144.0,155.4107,155.4975,155.4011,155.4589,1144.0
2024-05-17 11:30:00,161.17,161.23,161.13,161.22,2215.0,155.43,155.4878,155.3914,155.4782,2215.0
2024-05-17 11:35:00,161.23,161.24,161.19,161.23,1427.0,155.4878,155.4975,155.4493,155.4878,1427.0
2024-05-17 11:40:00,161.21,161.32,161.17,161.17,6628.0,155.4686,155.5746,155.43,155.43,6628.0
2024-05-17 11:45:00,161.21,161.25,161.14,161.21,1884.0,155.4686,155.5071,155.4011,155.4686,1884.0
2024-05-17 11:50:00,161.2,161.31,161.2,161.27,1832.0,155.4589,155.565,155.4589,155.5264,1832.0
2024-05-17 11:55:00,161.31,161.41,161.26,161.26,3274.0,155.565,155.6614,155.5168,155.5168,3274.0
2024-05-17 12:00:00,161.3,161.38,161.27,161.33,1880.0,155.5554,155.6325,155.5264,155.5843,1880.0
2024-05-17 12:05:00,161.35,161.39,161.31,161.39,3452.0,155.6036,155.6421,155.565,155.6421,3452.0
2024-05-17 12:10:00,161.35,161.36,161.29,161.33,1711.0,155.6036,155.6132,155.5457,155.5843,1711.0
2024-05-17 12:15:00,161.31,161.31,161.19,161.26,2014.0,155.565,155.565,155.4493,155.5168,2014.0
2024-05-17 12:20:00,161.18,161.18,161.11,161.11,1662.0,155.4396,155.4396,155.3721,155.3721,1662.0
2024-05-17 12:25:00,161.14,161.14,161.08,161.14,1199.0,155.4011,155.4011,155.3432,155.4011,1199.0
2024-05-17 12:30:00,161.13,161.23,161.13,161.22,2066.0,155.3914,155.4878,155.3914,155.4782,2066.0
2024-05-17 12:35:00,161.22,161.23,161.12,161.15,2364.0,155.4782,155.4878,155.3818,155.4107,2364.0
2024-05-17 12:40:00,161.14,161.16,161.05,161.16,4312.0,155.4011,155.4203,155.3143,155.4203,4312.0
2024-05-17 12:45:00,161.16,161.16,161.07,161.11,1631.0,155.4203,155.4203,155.3335,155.3721,1631.0
2024-05-17 12:50:00,161.12,161.13,161.07,161.13,3920.0,155.3818,155.3914,155.3335,155.3914,3920.0
2024-05-17 12:55:00,161.12,161.2,161.09,161.11,2751.0,155.3818,155.4589,155.3528,155.3721,2751.0
2024-05-17 13:00:00,161.1,161.17,161.06,161.07,1252.0,155.3625,155.43,155.3239,155.3335,1252.0
2024-05-17 13:05:00,161.07,161.16,161.07,161.15,2381.0,155.3335,155.4203,155.3335,155.4107,2381.0
2024-05-17 13:10:00,161.2,161.25,161.15,161.16,2558.0,155.4589,155.5071,155.4107,155.4203,2558.0
2024-05-17 13:15:00,161.19,161.19,161.12,161.12,2670.0,155.4493,155.4493,155.3818,155.3818,2670.0
2024-05-17 13:20:00,161.16,161.24,161.12,161.18,2538.0,155.4203,155.4975,155.3818,155.4396,2538.0
2024-05-17 13:25:00,161.21,161.25,161.19,161.25,1783.0,155.4686,155.5071,155.4493,155.5071,1783.0
2024-05-17 13:30:00,161.25,161.29,161.19,161.22,2256.0,155.5071,155.5457,155.4493,155.4782,2256.0
2024-05-17 13:35:00,161.15,161.19,161.12,161.19,968.0,155.4107,155.4493,155.3818,155.4493,968.0
2024-05-17 13:40:00,161.11,161.16,161.05,161.08,3249.0,155.3721,155.4203,155.3143,155.3432,3249.0
2024-05-17 13:45:00,161.08,161.09,161.04,161.06,2568.0,155.3432,155.3528,155.3046,155.3239,2568.0
2024-05-17 13:50:00,161.04,161.12,161.03,161.05,3853.0,155.3046,155.3818,155.295,155.3143,3853.0
2024-05-17 13:55:00,161.02,161.07,161.0,161.03,3873.0,155.2853,155.3335,155.266,155.295,3873.0
2024-05-17 14:00:00,161.04,161.04,160.95,160.95,2869.0,155.3046,155.3046,155.2178,155.2178,2869.0
2024-05-17 14:05:00,160.98,160.99,160.92,160.92,2816.0,155.2467,155.2564,155.1889,155.1889,2816.0
2024-05-17 14:10:00,160.95,160.98,160.85,160.85,3026.0,155.2178,155.2467,155.1214,155.1214,3026.0
2024-05-17 14:15:00,160.87,160.92,160.76,160.76,3259.0,155.1407,155.1889,155.0346,155.0346,3259.0
2024-05-17 14:20:00,160.78,160.79,160.72,160.79,2242.0,155.0539,155.0635,154.996,155.0635,2242.0
2024-05-17 14:25:00,160.81,160.88,160.8,160.87,2944.0,155.0828,155.1503,155.0732,155.1407,2944.0
2024-05-17 14:30:00,160.85,160.98,160.85,160.92,2055.0,155.1214,155.2467,155.1214,155.1889,2055.0
2024-05-17 14:35:00,160.92,160.99,160.92,160.98,1287.0,155.1889,155.2564,155.1889,155.2467,1287.0
2024-05-17 14:40:00,160.96,160.96,160.91,160.92,1197.0,155.2275,155.2275,155.1792,155.1889,1197.0
2024-05-17 14:45:00,160.94,160.98,160.91,160.91,2755.0,155.2082,155.2467,155.1792,155.1792,2755.0
2024-05-17 14:50:00,160.89,161.02,160.88,161.01,6500.0,155.16,155.2853,155.1503,155.2757,6500.0
2024-05-17 14:55:00,161.0,161.05,160.98,161.01,4007.0,155.266,155.3143,155.2467,155.2757,4007.0
2024-05-17 15:00:00,160.98,161.02,160.97,160.98,1976.0,155.2467,155.2853,155.2371,155.2467,1976.0
2024-05-17 15:05:00,160.96,160.97,160.92,160.95,7054.0,155.2275,155.2371,155.1889,155.2178,7054.0
2024-05-17 15:10:00,160.93,160.94,160.85,160.88,1795.0,155.1985,155.2082,155.1214,155.1503,1795.0
2024-05-17 15:15:00,160.88,160.97,160.88,160.94,3622.0,155.1503,155.2371,155.1503,155.2082,3622.0
2024-05-17 15:20:00,160.97,161.02,160.9,160.9,2307.0,155.2371,155.2853,155.1696,155.1696,2307.0
2024-05-17 15:25:00,160.89,160.92,160.86,160.91,3211.0,155.16,155.1889,155.131,155.1792,3211.0
2024-05-17 15:30:00,160.95,160.96,160.88,160.89,4128.0,155.2178,155.2275,155.1503,155.16,4128.0
2024-05-17 15:35:00,160.89,160.93,160.87,160.87,5725.0,155.16,155.1985,155.1407,155.1407,5725.0
2024-05-17 15:40:00,160.84,160.85,160.66,160.76,4625.0,155.1117,155.1214,154.9381,155.0346,4625.0
2024-05-17 15:45:00,160.74,160.77,160.6,160.65,11151.0,155.0153,155.0442,154.8803,154.9285,11151.0
2024-05-17 15:50:00,160.62,160.75,160.33,160.33,25826.0,154.8996,155.0249,154.6199,154.6199,25826.0
2024-05-17 15:55:00,160.31,160.5,160.28,160.42,94508.0,154.6006,154.7838,154.5717,154.7067,94508.0
2024-05-20 09:30:00,160.32,160.63,160.01,160.17,38509.0,154.6103,154.9092,154.3113,154.4656,38509.0
2024-05-20 09:35:00,160.08,160.32,159.61,159.89,20156.0,154.3788,154.6103,153.9255,154.1956,20156.0
2024-05-20 09:40:00,159.78,160.1,159.46,159.47,21448.0,154.0895,154.3981,153.7809,153.7905,21448.0
2024-05-20 09:45:00,159.47,159.98,159.47,159.97,13869.0,153.7905,154.2824,153.7905,154.2727,13869.0
2024-05-20 09:50:00,160.0,160.14,159.9,160.12,11097.0,154.3017,154.4367,154.2052,154.4174,11097.0
2024-05-20 09:55:00,160.06,160.06,159.74,159.74,3776.0,154.3595,154.3595,154.0509,154.0509,3776.0
2024-05-20 10:00:00,159.71,159.71,159.46,159.69,2491.0,154.022,154.022,153.7809,154.0027,2491.0
2024-05-20 10:05:00,159.64,159.96,159.64,159.87,6538.0,153.9545,154.2631,153.9545,154.1763,6538.0
2024-05-20 10:10:00,159.98,159.98,159.85,159.87,5740.0,154.2824,154.2824,154.157,154.1763,5740.0
2024-05-20 10:15:00,159.9,159.94,159.78,159.9,6533.0,154.2052,154.2438,154.0895,154.2052,6533.0
2024-05-20 10:20:00,159.9,159.94,159.78,159.83,6627.0,154.2052,154.2438,154.0895,154.1377,6627.0
2024-05-20 10:25:00,159.83,159.83,159.76,159.78,5756.0,154.1377,154.1377,154.0702,154.0895,5756.0
2024-05-20 10:30:00,159.77,159.82,159.7,159.77,4685.0,154.0798,154.1281,154.0123,154.0798,4685.0
2024-05-20 10:35:00,159.77,159.82,159.63,159.63,5033.0,154.0798,154.1281,153.9448,153.9448,5033.0
2024-05-20 10:40:00,159.64,159.8,159.62,159.8,16515.0,153.9545,154.1088,153.9352,154.1088,16515.0
2024-05-20 10:45:00,159.83,159.83,159.68,159.75,7449.0,154.1377,154.1377,153.993,154.0606,7449.0
2024-05-20 10:50:00,159.7,159.74,159.65,159.68,4450.0,154.0123,154.0509,153.9641,153.993,4450.0
2024-05-20 10:55:00,159.68,159.83,159.66,159.79,6536.0,153.993,154.1377,153.9738,154.0991,6536.0
2024-05-20 11:00:00,159.8,159.8,159.68,159.71,5498.0,154.1088,154.1088,153.993,154.022,5498.0
2024-05-20 11:05:00,159.7,159.9,159.69,159.82,3373.0,154.0123,154.2052,154.0027,154.1281,3373.0
2024-05-20 11:10:00,159.84,159.85,159.78,159.81,3234.0,154.1474,154.157,154.0895,154.1184,3234.0
2024-05-20 11:15:00,159.81,159.86,159.75,159.86,7154.0,154.1184,154.1666,154.0606,154.1666,7154.0
2024-05-20 11:20:00,159.82,159.9,159.81,159.86,4868.0,154.1281,154.2052,154.1184,154.1666,4868.0
2024-05-20 11:25:00,159.88,159.97,159.84,159.84,4078.0,154.1859,154.2727,154.1474,154.1474,4078.0
2024-05-20 11:30:00,159.86,159.86,159.8,159.85,7982.0,154.1666,154.1666,154.1088,154.157,7982.0
2024-05-20 11:35:00,159.8,159.86,159.77,159.86,5497.0,154.1088,154.1666,154.0798,154.1666,5497.0
2024-05-20 11:40:00,159.82,159.9,159.82,159.84,5263.0,154.1281,154.2052,154.1281,154.1474,5263.0
2024-05-20 11:45:00,159.81,159.84,159.38,159.41,12432.0,154.1184,154.1474,153.7037,153.7327,12432.0
2024-05-20 11:50:00,159.41,159.69,159.41,159.5,9000.0,153.7327,154.0027,153.7327,153.8195,9000.0
2024-05-20 11:55:00,159.5,159.54,159.39,159.39,2567.0,153.8195,153.858,153.7134,153.7134,2567.0
2024-05-20 12:00:00,159.39,159.44,159.26,159.28,5645.0,153.7134,153.7616,153.588,153.6073,5645.0
2024-05-20 12:05:00,159.31,159.33,159.21,159.27,3435.0,153.6362,153.6555,153.5398,153.5977,3435.0
2024-05-20 12:10:00,159.28,159.28,159.05,159.09,6862.0,153.6073,153.6073,153.3855,153.4241,6862.0
2024-05-20 12:15:00,159.09,159.23,159.0,159.17,4981.0,153.4241,153.5591,153.3373,153.5012,4981.0
2024-05-20 12:20:00,159.17,159.22,159.15,159.18,3864.0,153.5012,153.5494,153.4819,153.5109,3864.0
2024-05-20 12:25:00,159.17,159.26,159.15,159.24,3081.0,153.5012,153.588,153.4819,153.5687,3081.0
2024-05-20 12:30:00,159.25,159.28,159.16,159.2,2999.0,153.5784,153.6073,153.4916,153.5301,2999.0
2024-05-20 12:35:00,159.21,159.24,159.12,159.12,2302.0,153.5398,153.5687,153.453,153.453,2302.0
2024-05-20 12:40:00,159.11,159.17,159.09,159.12,2864.0,153.4433,153.5012,153.4241,153.453,2864.0
2024-05-20 12:45:00,159.09,159.09,158.95,158.97,7315.0,153.4241,153.4241,153.289,153.3083,7315.0
2024-05-20 12:50:00,158.97,158.97,158.92,158.93,2835.0,153.3083,153.3083,153.2601,153.2698,2835.0
2024-05-20 12:55:00,158.9,158.93,158.84,158.92,2937.0,153.2408,153.2698,153.183,153.2601,2937.0
2024-05-20 13:00:00,158.89,158.89,158.69,158.74,4423.0,153.2312,153.2312,153.0383,153.0865,4423.0
2024-05-20 13:05:00,158.73,158.82,158.69,158.82,17820.0,153.0769,153.1637,153.0383,153.1637,17820.0
2024-05-20 13:10:00,158.85,158.9,158.81,158.88,1896.0,153.1926,153.2408,153.154,153.2215,1896.0
2024-05-20 13:15:00,158.87,158.95,158.81,158.85,5313.0,153.2119,153.289,153.154,153.1926,5313.0
2024-05-20 13:20:00,158.88,158.88,158.79,158.79,2937.0,153.2215,153.2215,153.1347,153.1347,2937.0
2024-05-20 13:25:00,158.82,158.83,158.56,158.63,3496.0,153.1637,153.1733,152.9129,152.9804,3496.0
2024-05-20 13:30:00,158.58,158.62,158.44,158.59,4816.0,152.9322,152.9708,152.7972,152.9419,4816.0
2024-05-20 13:35:00,158.59,158.79,158.58,158.77,5027.0,152.9419,153.1347,152.9322,153.1155,5027.0
2024-05-20 13:40:00,158.74,158.88,158.74,158.88,6098.0,153.0865,153.2215,153.0865,153.2215,6098.0
2024-05-20 13:45:00,158.86,159.14,158.86,159.11,5872.0,153.2023,153.4723,153.2023,153.4433,5872.0
2024-05-20 13:50:00,159.1,159.18,159.02,159.11,5620.0,153.4337,153.5109,153.3566,153.4433,5620.0
2024-05-20 13:55:00,159.14,159.14,159.02,159.05,1437.0,153.4723,153.4723,153.3566,153.3855,1437.0
2024-05-20 14:00:00,159.08,159.08,158.86,158.86,2447.0,153.4144,153.4144,153.2023,153.2023,2447.0
2024-05-20 14:05:00,158.83,158.91,158.59,158.73,5550.0,153.1733,153.2505,152.9419,153.0769,5550.0
2024-05-20 14:10:00,158.69,158.69,158.54,158.55,1754.0,153.0383,153.0383,152.8936,152.9033,1754.0
2024-05-20 14:15:00,158.55,158.61,158.4,158.44,4175.0,152.9033,152.9612,152.7586,152.7972,4175.0
2024-05-20 14:20:00,158.44,158.51,158.43,158.43,2305.0,152.7972,152.8647,152.7876,152.7876,2305.0
2024-05-20 14:25:00,158.39,158.5,158.39,158.46,3019.0,152.749,152.8551,152.749,152.8165,3019.0
2024-05-20 14:30:00,158.48,158.5,158.29,158.29,5877.0,152.8358,152.8551,152.6526,152.6526,5877.0
2024-05-20 14:35:00,158.28,158.32,158.24,158.25,4832.0,152.6429,152.6815,152.6043,152.614,4832.0
2024-05-20 14:40:00,158.26,158.36,158.23,158.34,8775.0,152.6236,152.7201,152.5947,152.7008,8775.0
2024-05-20 14:45:00,158.36,158.37,157.98,157.98,4341.0,152.7201,152.7297,152.3536,152.3536,4341.0
2024-05-20 14:50:00,157.91,157.96,157.79,157.86,5368.0,152.2861,152.3343,152.1704,152.2379,5368.0
2024-05-20 14:55:00,157.91,157.98,157.89,157.93,5276.0,152.2861,152.3536,152.2668,152.3054,5276.0
2024-05-20 15:00:00,157.93,157.93,157.83,157.9,4830.0,152.3054,152.3054,152.2089,152.2764,4830.0
2024-05-20 15:05:00,157.86,158.08,157.81,158.05,4921.0,152.2379,152.45,152.1896,152.4211,4921.0
2024-05-20 15:10:00,158.08,158.1,157.98,157.99,5749.0,152.45,152.4693,152.3536,152.3632,5749.0
2024-05-20 15:15:00,157.99,158.01,157.65,157.67,13041.0,152.3632,152.3825,152.0353,152.0546,13041.0
2024-05-20 15:20:00,157.67,157.73,157.5,157.56,7768.0,152.0546,152.1125,151.8907,151.9486,7768.0
2024-05-20 15:25:00,157.53,157.66,157.46,157.66,9224.0,151.9196,152.045,151.8521,152.045,9224.0
2024-05-20 15:30:00,157.66,157.66,157.48,157.64,7357.0,152.045,152.045,151.8714,152.0257,7357.0
2024-05-20 15:35:00,157.64,157.91,157.6,157.88,14002.0,152.0257,152.2861,151.9871,152.2572,14002.0
2024-05-20 15:40:00,157.86,157.86,157.47,157.49,11581.0,152.2379,152.2379,151.8618,151.881,11581.0
2024-05-20 15:45:00,157.49,157.49,157.2,157.32,17194.0,151.881,151.881,151.6014,151.7171,17194.0
2024-05-20 15:50:00,157.34,157.35,157.12,157.24,30061.0,151.7364,151.746,151.5242,151.6399,30061.0
2024-05-20 15:55:00,157.27,157.27,156.91,157.14,116780.0,151.6689,151.6689,151.3217,151.5435,116780.0
2024-05-21 09:30:00,157.29,157.97,157.0,157.96,12232.0,151.6882,152.3439,151.4085,152.3343,12232.0
2024-05-21 09:35:00,157.91,157.97,157.73,157.73,2393.0,152.2861,152.3439,152.1125,152.1125,2393.0
2024-05-21 09:40:00,157.83,158.06,157.83,158.03,1941.0,152.2089,152.4307,152.2089,152.4018,1941.0
2024-05-21 09:45:00,158.12,158.32,158.05,158.32,1596.0,152.4886,152.6815,152.4211,152.6815,1596.0
2024-05-21 09:50:00,158.23,158.23,157.72,157.75,10722.0,152.5947,152.5947,152.1029,152.1318,10722.0
2024-05-21 09:55:00,157.71,157.86,157.44,157.47,7474.0,152.0932,152.2379,151.8328,151.8618,7474.0
2024-05-21 10:00:00,157.6,157.86,157.6,157.84,3953.0,151.9871,152.2379,151.9871,152.2186,3953.0
2024-05-21 10:05:00,157.84,158.03,157.84,157.98,5014.0,152.2186,152.4018,152.2186,152.3536,5014.0
2024-05-21 10:10:00,158.01,158.14,157.97,158.05,4871.0,152.3825,152.5079,152.3439,152.4211,4871.0
2024-05-21 10:15:00,157.97,158.0,157.92,158.0,2221.0,152.3439,152.3729,152.2957,152.3729,2221.0
2024-05-21 10:20:00,157.96,158.05,157.76,157.76,5812.0,152.3343,152.4211,152.1414,152.1414,5812.0
2024-05-21 10:25:00,157.76,157.82,157.73,157.78,2054.0,152.1414,152.1993,152.1125,152.1607,2054.0
2024-05-21 10:30:00,157.79,157.79,157.65,157.65,8652.0,152.1704,152.1704,152.0353,152.0353,8652.0
2024-05-21 10:35:00,157.65,157.69,157.49,157.69,13493.0,152.0353,152.0739,151.881,152.0739,13493.0
2024-05-21 10:40:00,157.75,157.86,157.67,157.82,12889.0,152.1318,152.2379,152.0546,152.1993,12889.0
2024-05-21 10:45:00,157.85,158.02,157.85,157.95,5848.0,152.2282,152.3922,152.2282,152.3247,5848.0
2024-05-21 10:50:00,158.02,158.02,157.83,157.88,4178.0,152.3922,152.3922,152.2089,152.2572,4178.0
2024-05-21 10:55:00,157.87,157.91,157.64,157.65,4523.0,152.2475,152.2861,152.0257,152.0353,4523.0
2024-05-21 11:00:00,157.57,157.66,157.53,157.54,2747.0,151.9582,152.045,151.9196,151.9293,2747.0
2024-05-21 11:05:00,157.48,157.6,157.48,157.56,1068.0,151.8714,151.9871,151.8714,151.9486,1068.0
2024-05-21 11:10:00,157.54,157.8,157.5,157.79,15801.0,151.9293,152.18,151.8907,152.1704,15801.0
2024-05-21 11:15:00,157.78,157.96,157.74,157.82,7367.0,152.1607,152.3343,152.1221,152.1993,7367.0
2024-05-21 11:20:00,157.81,158.01,157.78,157.97,1889.0,152.1896,152.3825,152.1607,152.3439,1889.0
2024-05-21 11:25:00,157.93,157.98,157.91,157.97,3351.0,152.3054,152.3536,152.2861,152.3439,3351.0
2024-05-21 11:30:00,157.94,157.94,157.82,157.85,7628.0,152.315,152.315,152.1993,152.2282,7628.0
2024-05-21 11:35:00,157.88,157.94,157.86,157.94,1500.0,152.2572,152.315,152.2379,152.315,1500.0
2024-05-21 11:40:00,157.88,157.9,157.74,157.8,5756.0,152.2572,152.2764,152.1221,152.18,5756.0
2024-05-21 11:45:00,157.75,157.76,157.67,157.68,1623.0,152.1318,152.1414,152.0546,152.0643,1623.0
2024-05-21 11:50:00,157.68,157.73,157.56,157.71,15876.0,152.0643,152.1125,151.9486,152.0932,15876.0
2024-05-21 11:55:00,157.71,157.91,157.68,157.71,20926.0,152.0932,152.2861,152.0643,152.0932,20926.0
2024-05-21 12:00:00,157.8,157.86,157.64,157.65,13191.0,152.18,152.2379,152.0257,152.0353,13191.0
2024-05-21 12:05:00,157.59,157.59,157.53,157.58,500.0,151.9775,151.9775,151.9196,151.9678,500.0
2024-05-21 12:10:00,157.58,157.61,157.38,157.38,4203.0,151.9678,151.9968,151.775,151.775,4203.0
2024-05-21 12:15:00,157.4,157.45,157.4,157.42,5162.0,151.7943,151.8425,151.7943,151.8135,5162.0
2024-05-21 12:20:00,157.45,157.45,157.42,157.44,4520.0,151.8425,151.8425,151.8135,151.8328,4520.0
2024-05-21 12:25:00,157.44,157.44,157.42,157.44,27228.0,151.8328,151.8328,151.8135,151.8328,27228.0
2024-05-21 12:30:00,157.44,157.56,157.37,157.38,22681.0,151.8328,151.9486,151.7653,151.775,22681.0
2024-05-21 12:35:00,157.34,157.43,157.33,157.38,5369.0,151.7364,151.8232,151.7267,151.775,5369.0
2024-05-21 12:40:00,157.41,157.55,157.41,157.55,6314.0,151.8039,151.9389,151.8039,151.9389,6314.0
2024-05-21 12:45:00,157.59,157.63,157.51,157.52,4290.0,151.9775,152.0161,151.9003,151.91,4290.0
2024-05-21 12:50:00,157.55,157.62,157.55,157.62,3350.0,151.9389,152.0064,151.9389,152.0064,3350.0
2024-05-21 12:55:00,157.59,157.62,157.53,157.56,4145.0,151.9775,152.0064,151.9196,151.9486,4145.0
2024-05-21 13:00:00,157.63,157.63,157.57,157.61,1084.0,152.0161,152.0161,151.9582,151.9968,1084.0
2024-05-21 13:05:00,157.65,157.65,157.53,157.6,2110.0,152.0353,152.0353,151.9196,151.9871,2110.0
2024-05-21 13:10:00,157.56,157.56,157.51,157.55,1144.0,151.9486,151.9486,151.9003,151.9389,1144.0
2024-05-21 13:15:00,157.55,157.63,157.52,157.61,3745.0,151.9389,152.0161,151.91,151.9968,3745.0
2024-05-21 13:20:00,157.62,157.62,157.54,157.57,1681.0,152.0064,152.0064,151.9293,151.9582,1681.0
2024-05-21 13:25:00,157.64,157.67,157.62,157.67,1791.0,152.0257,152.0546,152.0064,152.0546,1791.0
2024-05-21 13:30:00,157.73,157.73,157.58,157.62,3131.0,152.1125,152.1125,151.9678,152.0064,3131.0
2024-05-21 13:35:00,157.66,157.83,157.65,157.82,2026.0,152.045,152.2089,152.0353,152.1993,2026.0
2024-05-21 13:40:00,157.81,158.0,157.81,158.0,3621.0,152.1896,152.3729,152.1896,152.3729,3621.0
2024-05-21 13:45:00,157.96,158.04,157.92,158.04,800.0,152.3343,152.4115,152.2957,152.4115,800.0
2024-05-21 13:50:00,158.04,158.04,157.96,158.0,1790.0,152.4115,152.4115,152.3343,152.3729,1790.0
2024-05-21 13:55:00,158.01,158.05,157.98,158.0,9719.0,152.3825,152.4211,152.3536,152.3729,9719.0
2024-05-21 14:00:00,158.05,158.05,157.93,157.97,4317.0,152.4211,152.4211,152.3054,152.3439,4317.0
2024-05-21 14:05:00,157.97,158.03,157.95,157.96,2753.0,152.3439,152.4018,152.3247,152.3343,2753.0
2024-05-21 14:10:00,158.0,158.04,157.91,157.95,2570.0,152.3729,152.4115,152.2861,152.3247,2570.0
2024-05-21 14:15:00,157.89,158.06,157.89,158.06,2155.0,152.2668,152.4307,152.2668,152.4307,2155.0
2024-05-21 14:20:00,158.06,158.15,158.01,158.15,1825.0,152.4307,152.5175,152.3825,152.5175,1825.0
2024-05-21 14:25:00,158.13,158.21,158.11,158.2,3079.0,152.4983,152.5754,152.479,152.5658,3079.0
2024-05-21 14:30:00,158.21,158.22,158.13,158.14,6927.0,152.5754,152.585,152.4983,152.5079,6927.0
2024-05-21 14:35:00,158.14,158.18,158.09,158.14,1500.0,152.5079,152.5465,152.4597,152.5079,1500.0
2024-05-21 14:40:00,158.12,158.16,158.06,158.06,5276.0,152.4886,152.5272,152.4307,152.4307,5276.0
2024-05-21 14:45:00,158.1,158.2,158.1,158.2,1300.0,152.4693,152.5658,152.4693,152.5658,1300.0
2024-05-21 14:50:00,158.15,158.19,158.15,158.19,1485.0,152.5175,152.5561,152.5175,152.5561,1485.0
2024-05-21 14:55:00,158.19,158.2,158.11,158.12,9691.0,152.5561,152.5658,152.479,152.4886,9691.0
2024-05-21 15:00:00,158.15,158.15,158.07,158.08,4477.0,152.5175,152.5175,152.4404,152.45,4477.0
2024-05-21 15:05:00,158.06,158.09,158.03,158.09,6576.0,152.4307,152.4597,152.4018,152.4597,6576.0
2024-05-21 15:10:00,158.09,158.33,158.08,158.32,29745.0,152.4597,152.6911,152.45,152.6815,29745.0
2024-05-21 15:15:00,158.34,158.41,158.29,158.36,4942.0,152.7008,152.7683,152.6526,152.7201,4942.0
2024-05-21 15:20:00,158.38,158.39,158.23,158.24,4617.0,152.7393,152.749,152.5947,152.6043,4617.0
2024-05-21 15:25:00,158.21,158.24,158.15,158.18,7178.0,152.5754,152.6043,152.5175,152.5465,7178.0
2024-05-21 15:30:00,158.15,158.36,158.15,158.33,6605.0,152.5175,152.7201,152.5175,152.6911,6605.0
2024-05-21 15:35:00,158.36,158.56,158.3,158.56,7748.0,152.7201,152.9129,152.6622,152.9129,7748.0
2024-05-21 15:40:00,158.53,158.53,158.33,158.35,9546.0,152.884,152.884,152.6911,152.7104,9546.0
2024-05-21 15:45:00,158.36,158.48,158.36,158.45,6772.0,152.7201,152.8358,152.7201,152.8069,6772.0
2024-05-21 15:50:00,158.46,158.57,158.31,158.39,20569.0,152.8165,152.9226,152.6718,152.749,20569.0
2024-05-21 15:55:00,158.46,158.66,158.46,158.62,44126.0,152.8165,153.0094,152.8165,152.9708,44126.0
2024-05-22 09:30:00,157.61,157.82,157.55,157.55,14826.0,151.9968,152.1993,151.9389,151.9389,14826.0
2024-05-22 09:35:00,157.54,157.63,157.41,157.52,6923.0,151.9293,152.0161,151.8039,151.91,6923.0
2024-05-22 09:40:00,157.52,158.02,157.5,157.86,19600.0,151.91,152.3922,151.8907,152.2379,19600.0
2024-05-22 09:45:00,157.84,158.29,157.67,158.24,9091.0,152.2186,152.6526,152.0546,152.6043,9091.0
2024-05-22 09:50:00,158.22,158.33,158.09,158.2,7842.0,152.585,152.6911,152.4597,152.5658,7842.0
2024-05-22 09:55:00,158.14,158.38,158.14,158.26,4300.0,152.5079,152.7393,152.5079,152.6236,4300.0
2024-05-22 10:00:00,158.21,158.55,158.18,158.31,6496.0,152.5754,152.9033,152.5465,152.6718,6496.0
2024-05-22 10:05:00,158.34,158.4,158.14,158.22,8037.0,152.7008,152.7586,152.5079,152.585,8037.0
2024-05-22 10:10:00,158.23,158.3,157.69,157.69,10247.0,152.5947,152.6622,152.0739,152.0739,10247.0
2024-05-22 10:15:00,157.73,157.76,157.51,157.56,3888.0,152.1125,152.1414,151.9003,151.9486,3888.0
2024-05-22 10:20:00,157.57,157.82,157.57,157.75,3548.0,151.9582,152.1993,151.9582,152.1318,3548.0
2024-05-22 10:25:00,157.75,157.86,157.7,157.81,3800.0,152.1318,152.2379,152.0836,152.1896,3800.0
2024-05-22 10:30:00,157.81,157.96,157.81,157.96,4395.0,152.1896,152.3343,152.1896,152.3343,4395.0
2024-05-22 10:35:00,157.96,158.08,157.89,157.92,3492.0,152.3343,152.45,152.2668,152.2957,3492.0
2024-05-22 10:40:00,157.91,157.93,157.77,157.8,5207.0,152.2861,152.3054,152.1511,152.18,5207.0
2024-05-22 10:45:00,157.75,157.75,157.62,157.62,1701.0,152.1318,152.1318,152.0064,152.0064,1701.0
2024-05-22 10:50:00,157.63,157.76,157.63,157.64,2830.0,152.0161,152.1414,152.0161,152.0257,2830.0
2024-05-22 10:55:00,157.64,157.73,157.64,157.71,638.0,152.0257,152.1125,152.0257,152.0932,638.0
2024-05-22 11:00:00,157.63,157.67,157.41,157.44,4485.0,152.0161,152.0546,151.8039,151.8328,4485.0
2024-05-22 11:05:00,157.4,157.4,157.2,157.24,1957.0,151.7943,151.7943,151.6014,151.6399,1957.0
2024-05-22 11:10:00,157.25,157.33,157.22,157.29,5218.0,151.6496,151.7267,151.6207,151.6882,5218.0
2024-05-22 11:15:00,157.32,157.38,157.25,157.29,2061.0,151.7171,151.775,151.6496,151.6882,2061.0
2024-05-22 11:20:00,157.28,157.29,157.11,157.11,5070.0,151.6785,151.6882,151.5146,151.5146,5070.0
2024-05-22 11:25:00,157.14,157.15,157.09,157.12,3452.0,151.5435,151.5532,151.4953,151.5242,3452.0
2024-05-22 11:30:00,157.09,157.11,156.98,157.0,3549.0,151.4953,151.5146,151.3892,151.4085,3549.0
2024-05-22 11:35:00,156.99,157.08,156.96,157.07,5091.0,151.3989,151.4856,151.3699,151.476,5091.0
2024-05-22 11:40:00,157.03,157.07,156.99,157.05,3459.0,151.4374,151.476,151.3989,151.4567,3459.0
2024-05-22 11:45:00,157.05,157.11,157.03,157.06,9063.0,151.4567,151.5146,151.4374,151.4664,9063.0
2024-05-22 11:50:00,157.07,157.13,156.88,156.99,4205.0,151.476,151.5339,151.2928,151.3989,4205.0
2024-05-22 11:55:00,157.0,157.02,156.94,156.94,1076.0,151.4085,151.4278,151.3506,151.3506,1076.0
2024-05-22 12:00:00,156.97,157.01,156.97,157.01,200.0,151.3796,151.4181,151.3796,151.4181,200.0
2024-05-22 12:05:00,156.99,157.04,156.95,156.96,2759.0,151.3989,151.4471,151.3603,151.3699,2759.0
2024-05-22 12:10:00,156.98,157.04,156.91,156.96,11428.0,151.3892,151.4471,151.3217,151.3699,11428.0
2024-05-22 12:15:00,156.96,156.99,156.88,156.88,5485.0,151.3699,151.3989,151.2928,151.2928,5485.0
2024-05-22 12:20:00,156.9,156.98,156.88,156.89,5887.0,151.3121,151.3892,151.2928,151.3024,5887.0
2024-05-22 12:25:00,156.89,156.95,156.87,156.95,1100.0,151.3024,151.3603,151.2831,151.3603,1100.0
2024-05-22 12:30:00,156.95,157.02,156.94,156.97,2000.0,151.3603,151.4278,151.3506,151.3796,2000.0
2024-05-22 12:35:00,156.97,157.04,156.95,157.0,2165.0,151.3796,151.4471,151.3603,151.4085,2165.0
2024-05-22 12:40:00,157.0,157.05,156.96,157.05,1932.0,151.4085,151.4567,151.3699,151.4567,1932.0
2024-05-22 12:45:00,157.04,157.1,157.03,157.08,8548.0,151.4471,151.5049,151.4374,151.4856,8548.0
2024-05-22 12:50:00,157.08,157.11,157.02,157.02,2930.0,151.4856,151.5146,151.4278,151.4278,2930.0
2024-05-22 12:55:00,157.05,157.07,156.94,156.95,1562.0,151.4567,151.476,151.3506,151.3603,1562.0
2024-05-22 13:00:00,156.95,156.99,156.94,156.98,1045.0,151.3603,151.3989,151.3506,151.3892,1045.0
2024-05-22 13:05:00,156.98,156.98,156.93,156.96,1270.0,151.3892,151.3892,151.341,151.3699,1270.0
2024-05-22 13:10:00,156.96,157.1,156.94,157.1,1299.0,151.3699,151.5049,151.3506,151.5049,1299.0
2024-05-22 13:15:00,157.09,157.1,157.02,157.02,2494.0,151.4953,151.5049,151.4278,151.4278,2494.0
2024-05-22 13:20:00,156.99,157.02,156.9,156.91,3164.0,151.3989,151.4278,151.3121,151.3217,3164.0
2024-05-22 13:25:00,156.92,156.96,156.85,156.85,5559.0,151.3313,151.3699,151.2638,151.2638,5559.0
2024-05-22 13:30:00,156.81,156.89,156.8,156.86,2963.0,151.2253,151.3024,151.2156,151.2735,2963.0
2024-05-22 13:35:00,156.85,156.91,156.63,156.84,3747.0,151.2638,151.3217,151.0517,151.2542,3747.0
2024-05-22 13:40:00,156.84,156.95,156.84,156.85,1948.0,151.2542,151.3603,151.2542,151.2638,1948.0
2024-05-22 13:45:00,156.83,156.99,156.83,156.99,1530.0,151.2446,151.3989,151.2446,151.3989,1530.0
2024-05-22 13:50:00,156.99,157.02,156.85,156.97,3824.0,151.3989,151.4278,151.2638,151.3796,3824.0
2024-05-22 13:55:00,156.97,157.06,156.97,157.06,2358.0,151.3796,151.4664,151.3796,151.4664,2358.0
2024-05-22 14:00:00,157.01,157.09,156.71,156.79,4114.0,151.4181,151.4953,151.1288,151.206,4114.0
2024-05-22 14:05:00,156.96,156.96,156.79,156.79,1424.0,151.3699,151.3699,151.206,151.206,1424.0
2024-05-22 14:10:00,156.71,156.79,156.7,156.7,2760.0,151.1288,151.206,151.1192,151.1192,2760.0
2024-05-22 14:15:00,156.74,156.75,156.53,156.53,3858.0,151.1578,151.1674,150.9552,150.9552,3858.0
2024-05-22 14:20:00,156.53,156.53,156.26,156.34,4068.0,150.9552,150.9552,150.6949,150.772,4068.0
2024-05-22 14:25:00,156.31,156.36,156.05,156.05,4281.0,150.7431,150.7913,150.4923,150.4923,4281.0
2024-05-22 14:30:00,156.03,156.17,155.95,155.99,3801.0,150.473,150.6081,150.3959,150.4345,3801.0
2024-05-22 14:35:00,155.91,155.93,155.86,155.89,5045.0,150.3573,150.3766,150.3091,150.338,5045.0
2024-05-22 14:40:00,155.88,155.93,155.77,155.87,3620.0,150.3284,150.3766,150.2223,150.3187,3620.0
2024-05-22 14:45:00,155.84,156.11,155.83,155.97,4672.0,150.2898,150.5502,150.2802,150.4152,4672.0
2024-05-22 14:50:00,155.99,155.99,155.87,155.91,3298.0,150.4345,150.4345,150.3187,150.3573,3298.0
2024-05-22 14:55:00,155.88,155.92,155.83,155.92,1937.0,150.3284,150.367,150.2802,150.367,1937.0
2024-05-22 15:00:00,155.92,156.03,155.9,156.01,2884.0,150.367,150.473,150.3477,150.4538,2884.0
2024-05-22 15:05:00,156.1,156.22,156.1,156.18,1943.0,150.5405,150.6563,150.5405,150.6177,1943.0
2024-05-22 15:10:00,156.15,156.2,156.09,156.13,3882.0,150.5888,150.637,150.5309,150.5695,3882.0
2024-05-22 15:15:00,156.14,156.34,156.08,156.09,7348.0,150.5791,150.772,150.5213,150.5309,7348.0
2024-05-22 15:20:00,156.13,156.33,156.13,156.33,2287.0,150.5695,150.7624,150.5695,150.7624,2287.0
2024-05-22 15:25:00,156.33,156.33,156.23,156.25,2859.0,150.7624,150.7624,150.6659,150.6852,2859.0
2024-05-22 15:30:00,156.31,156.55,156.25,156.47,3979.0,150.7431,150.9745,150.6852,150.8974,3979.0
2024-05-22 15:35:00,156.51,156.69,156.5,156.58,4500.0,150.9359,151.1095,150.9263,151.0035,4500.0
2024-05-22 15:40:00,156.58,156.65,156.42,156.52,7996.0,151.0035,151.071,150.8492,150.9456,7996.0
2024-05-22 15:45:00,156.53,156.63,156.34,156.34,12650.0,150.9552,151.0517,150.772,150.772,12650.0
2024-05-22 15:50:00,156.35,156.48,156.18,156.22,15956.0,150.7816,150.907,150.6177,150.6563,15956.0
2024-05-22 15:55:00,156.29,156.58,156.23,156.58,61552.0,150.7238,151.0035,150.6659,151.0035,61552.0
2024-05-23 09:30:00,156.41,156.49,155.16,155.28,17079.0,150.8395,150.9167,149.634,149.7498,17079.0
2024-05-23 09:35:00,155.27,155.51,154.81,155.42,15607.0,149.7401,149.9716,149.2965,149.8848,15607.0
2024-05-23 09:40:00,155.35,155.59,155.0,155.59,5954.0,149.8173,150.0487,149.4797,150.0487,5954.0
2024-05-23 09:45:00,155.45,155.5,154.96,154.96,8649.0,149.9137,149.9619,149.4412,149.4412,8649.0
2024-05-23 09:50:00,154.96,155.08,154.51,154.51,10056.0,149.4412,149.5569,149.0072,149.0072,10056.0
2024-05-23 09:55:00,154.62,154.81,154.61,154.81,1555.0,149.1133,149.2965,149.1036,149.2965,1555.0
2024-05-23 10:00:00,154.69,155.04,154.69,154.86,5984.0,149.1808,149.5183,149.1808,149.3447,5984.0
2024-05-23 10:05:00,154.94,155.34,154.85,155.34,8733.0,149.4219,149.8076,149.3351,149.8076,8733.0
2024-05-23 10:10:00,155.18,155.32,155.01,155.01,19014.0,149.6533,149.7883,149.4894,149.4894,19014.0
2024-05-23 10:15:00,155.06,155.1,154.8,154.8,3148.0,149.5376,149.5762,149.2868,149.2868,3148.0
2024-05-23 10:20:00,154.8,154.8,154.52,154.64,5215.0,149.2868,149.2868,149.0168,149.1325,5215.0
2024-05-23 10:25:00,154.49,154.73,154.49,154.72,3231.0,148.9879,149.2193,148.9879,149.2097,3231.0
2024-05-23 10:30:00,154.7,154.74,154.48,154.48,6427.0,149.1904,149.229,148.9782,148.9782,6427.0
2024-05-23 10:35:00,154.48,154.87,154.48,154.87,3288.0,148.9782,149.3544,148.9782,149.3544,3288.0
2024-05-23 10:40:00,154.9,155.01,154.83,154.97,3554.0,149.3833,149.4894,149.3158,149.4508,3554.0
2024-05-23 10:45:00,154.99,155.09,154.94,155.02,2941.0,149.4701,149.5665,149.4219,149.499,2941.0
2024-05-23 10:50:00,155.02,155.04,154.86,154.86,3648.0,149.499,149.5183,149.3447,149.3447,3648.0
2024-05-23 10:55:00,154.95,154.95,154.73,154.75,2756.0,149.4315,149.4315,149.2193,149.2386,2756.0
2024-05-23 11:00:00,154.81,154.91,154.71,154.72,2969.0,149.2965,149.3929,149.2001,149.2097,2969.0
2024-05-23 11:05:00,154.67,154.84,154.67,154.83,2636.0,149.1615,149.3254,149.1615,149.3158,2636.0
2024-05-23 11:10:00,154.91,154.92,154.81,154.92,4332.0,149.3929,149.4026,149.2965,149.4026,4332.0
2024-05-23 11:15:00,154.9,155.0,154.86,154.95,1341.0,149.3833,149.4797,149.3447,149.4315,1341.0
2024-05-23 11:20:00,154.93,155.0,154.87,154.92,3826.0,149.4122,149.4797,149.3544,149.4026,3826.0
2024-05-23 11:25:00,154.93,154.93,154.86,154.89,1402.0,149.4122,149.4122,149.3447,149.3736,1402.0
2024-05-23 11:30:00,154.92,154.92,154.81,154.86,5605.0,149.4026,149.4026,149.2965,149.3447,5605.0
2024-05-23 11:35:00,154.87,155.09,154.82,155.07,4433.0,149.3544,149.5665,149.3061,149.5472,4433.0
2024-05-23 11:40:00,155.04,155.09,154.88,154.94,6212.0,149.5183,149.5665,149.364,149.4219,6212.0
2024-05-23 11:45:00,154.98,154.98,154.82,154.85,2008.0,149.4604,149.4604,149.3061,149.3351,2008.0
2024-05-23 11:50:00,154.91,154.99,154.84,154.96,1841.0,149.3929,149.4701,149.3254,149.4412,1841.0
2024-05-23 11:55:00,154.97,155.08,154.96,155.0,2440.0,149.4508,149.5569,149.4412,149.4797,2440.0
2024-05-23 12:00:00,155.0,155.05,154.93,155.01,3057.0,149.4797,149.5279,149.4122,149.4894,3057.0
2024-05-23 12:05:00,155.0,155.03,154.8,154.8,8721.0,149.4797,149.5087,149.2868,149.2868,8721.0
2024-05-23 12:10:00,154.85,154.91,154.77,154.82,2219.0,149.3351,149.3929,149.2579,149.3061,2219.0
2024-05-23 12:15:00,154.77,154.78,154.69,154.72,1675.0,149.2579,149.2676,149.1808,149.2097,1675.0
2024-05-23 12:20:00,154.74,154.89,154.74,154.89,3886.0,149.229,149.3736,149.229,149.3736,3886.0
2024-05-23 12:25:00,154.87,154.92,154.86,154.89,804.0,149.3544,149.4026,149.3447,149.3736,804.0
2024-05-23 12:30:00,154.94,154.95,154.87,154.9,2742.0,149.4219,149.4315,149.3544,149.3833,2742.0
2024-05-23 12:35:00,154.89,154.94,154.73,154.73,7544.0,149.3736,149.4219,149.2193,149.2193,7544.0
2024-05-23 12:40:00,154.75,154.77,154.53,154.61,3813.0,149.2386,149.2579,149.0265,149.1036,3813.0
2024-05-23 12:45:00,154.57,154.57,154.39,154.5,3572.0,149.065,149.065,148.8915,148.9975,3572.0
2024-05-23 12:50:00,154.5,154.5,154.32,154.38,2672.0,148.9975,148.9975,148.8239,148.8818,2672.0
2024-05-23 12:55:00,154.34,154.41,154.3,154.36,6012.0,148.8432,148.9107,148.8047,148.8625,6012.0
2024-05-23 13:00:00,154.36,154.41,154.24,154.35,4959.0,148.8625,148.9107,148.7468,148.8529,4959.0
2024-05-23 13:05:00,154.37,154.41,154.3,154.34,4287.0,148.8722,148.9107,148.8047,148.8432,4287.0
2024-05-23 13:10:00,154.33,154.34,154.16,154.16,10183.0,148.8336,148.8432,148.6696,148.6696,10183.0
2024-05-23 13:15:00,154.16,154.24,153.9,154.05,6855.0,148.6696,148.7468,148.4189,148.5636,6855.0
2024-05-23 13:20:00,153.99,153.99,153.82,153.86,5317.0,148.5057,148.5057,148.3418,148.3803,5317.0
2024-05-23 13:25:00,153.84,154.04,153.84,154.04,3385.0,148.361,148.5539,148.361,148.5539,3385.0
2024-05-23 13:30:00,154.08,154.09,153.96,153.96,4128.0,148.5925,148.6021,148.4768,148.4768,4128.0
2024-05-23 13:35:00,153.96,153.96,153.7,153.71,8963.0,148.4768,148.4768,148.226,148.2357,8963.0
2024-05-23 13:40:00,153.7,153.88,153.5,153.56,9291.0,148.226,148.3996,148.0331,148.091,9291.0
2024-05-23 13:45:00,153.56,153.6,153.42,153.48,6512.0,148.091,148.1296,147.956,148.0139,6512.0
2024-05-23 13:50:00,153.48,153.59,153.46,153.49,5273.0,148.0139,148.1199,147.9946,148.0235,5273.0
2024-05-23 13:55:00,153.48,153.49,153.23,153.27,4303.0,148.0139,148.0235,147.7728,147.8113,4303.0
2024-05-23 14:00:00,153.22,153.24,152.95,152.99,18095.0,147.7631,147.7824,147.5027,147.5413,18095.0
2024-05-23 14:05:00,152.95,153.17,152.94,153.15,22404.0,147.5027,147.7149,147.4931,147.6956,22404.0
2024-05-23 14:10:00,153.16,153.25,153.09,153.16,7041.0,147.7053,147.7921,147.6377,147.7053,7041.0
2024-05-23 14:15:00,153.17,153.18,152.88,152.9,8950.0,147.7149,147.7245,147.4352,147.4545,8950.0
2024-05-23 14:20:00,152.91,153.07,152.87,152.93,9880.0,147.4642,147.6185,147.4256,147.4834,9880.0
2024-05-23 14:25:00,152.92,153.06,152.92,153.0,4794.0,147.4738,147.6088,147.4738,147.551,4794.0
2024-05-23 14:30:00,152.96,153.1,152.9,153.06,9434.0,147.5124,147.6474,147.4545,147.6088,9434.0
2024-05-23 14:35:00,153.07,153.34,152.96,153.27,15118.0,147.6185,147.8788,147.5124,147.8113,15118.0
2024-05-23 14:40:00,153.28,153.31,153.2,153.26,9454.0,147.821,147.8499,147.7438,147.8017,9454.0
2024-05-23 14:45:00,153.27,153.38,153.1,153.12,9620.0,147.8113,147.9174,147.6474,147.6667,9620.0
2024-05-23 14:50:00,153.13,153.18,153.08,153.08,10390.0,147.6763,147.7245,147.6281,147.6281,10390.0
2024-05-23 14:55:00,153.11,153.19,153.02,153.05,17366.0,147.657,147.7342,147.5702,147.5992,17366.0
2024-05-23 15:00:00,153.04,153.23,153.03,153.03,8635.0,147.5895,147.7728,147.5799,147.5799,8635.0
2024-05-23 15:05:00,153.06,153.27,153.03,153.27,59369.0,147.6088,147.8113,147.5799,147.8113,59369.0
2024-05-23 15:10:00,153.26,153.29,153.03,153.09,6311.0,147.8017,147.8306,147.5799,147.6377,6311.0
2024-05-23 15:15:00,153.06,153.19,152.88,152.95,24783.0,147.6088,147.7342,147.4352,147.5027,24783.0
2024-05-23 15:20:00,152.96,153.04,152.77,152.87,8252.0,147.5124,147.5895,147.3291,147.4256,8252.0
2024-05-23 15:25:00,152.83,153.01,152.83,152.97,13698.0,147.387,147.5606,147.387,147.522,13698.0
2024-05-23 15:30:00,152.99,153.15,152.98,153.09,11497.0,147.5413,147.6956,147.5317,147.6377,11497.0
2024-05-23 15:35:00,153.06,153.23,152.9,153.12,11032.0,147.6088,147.7728,147.4545,147.6667,11032.0
2024-05-23 15:40:00,153.15,153.15,152.88,152.97,16524.0,147.6956,147.6956,147.4352,147.522,16524.0
2024-05-23 15:45:00,152.99,153.0,152.82,152.93,21998.0,147.5413,147.551,147.3774,147.4834,21998.0
2024-05-23 15:50:00,152.97,153.12,152.73,152.79,75863.0,147.522,147.6667,147.2906,147.3484,75863.0
2024-05-23 15:55:00,152.75,152.85,152.66,152.8,75303.0,147.3099,147.4063,147.2231,147.3581,75303.0
2024-05-24 09:30:00,153.29,153.58,153.21,153.21,9430.0,147.8306,148.1103,147.7535,147.7535,9430.0
2024-05-24 09:35:00,153.22,153.93,153.21,153.92,16334.0,147.7631,148.4478,147.7535,148.4382,16334.0
2024-05-24 09:40:00,153.75,153.8,153.49,153.49,37223.0,148.2742,148.3225,148.0235,148.0235,37223.0
2024-05-24 09:45:00,153.49,153.49,153.35,153.38,5657.0,148.0235,148.0235,147.8885,147.9174,5657.0
2024-05-24 09:50:00,153.42,153.61,153.33,153.59,10392.0,147.956,148.1392,147.8692,148.1199,10392.0
2024-05-24 09:55:00,153.68,153.88,153.65,153.81,10422.0,148.2067,148.3996,148.1778,148.3321,10422.0
2024-05-24 10:00:00,153.84,154.29,153.84,154.18,48033.0,148.361,148.795,148.361,148.6889,48033.0
2024-05-24 10:05:00,154.17,154.21,153.8,153.85,11112.0,148.6793,148.7179,148.3225,148.3707,11112.0
2024-05-24 10:10:00,153.84,153.89,153.58,153.59,5063.0,148.361,148.4093,148.1103,148.1199,5063.0
2024-05-24 10:15:00,153.58,153.67,153.45,153.52,7503.0,148.1103,148.1971,147.9849,148.0524,7503.0
2024-05-24 10:20:00,153.46,153.74,153.45,153.68,28888.0,147.9946,148.2646,147.9849,148.2067,28888.0
2024-05-24 10:25:00,153.6,153.72,153.59,153.6,9386.0,148.1296,148.2453,148.1199,148.1296,9386.0
2024-05-24 10:30:00,153.59,153.64,153.54,153.54,2806.0,148.1199,148.1682,148.0717,148.0717,2806.0
2024-05-24 10:35:00,153.52,153.52,153.23,153.24,3646.0,148.0524,148.0524,147.7728,147.7824,3646.0
2024-05-24 10:40:00,153.31,153.37,153.15,153.15,4890.0,147.8499,147.9078,147.6956,147.6956,4890.0
2024-05-24 10:45:00,153.15,153.24,153.12,153.15,7338.0,147.6956,147.7824,147.6667,147.6956,7338.0
2024-05-24 10:50:00,153.15,153.19,153.12,153.15,3947.0,147.6956,147.7342,147.6667,147.6956,3947.0
2024-05-24 10:55:00,153.17,153.31,153.17,153.25,6664.0,147.7149,147.8499,147.7149,147.7921,6664.0
2024-05-24 11:00:00,153.23,153.4,153.19,153.36,11291.0,147.7728,147.9367,147.7342,147.8981,11291.0
2024-05-24 11:05:00,153.34,153.44,153.29,153.29,12199.0,147.8788,147.9753,147.8306,147.8306,12199.0
2024-05-24 11:10:00,153.31,153.38,153.29,153.36,7749.0,147.8499,147.9174,147.8306,147.8981,7749.0
2024-05-24 11:15:00,153.38,153.39,153.27,153.29,5382.0,147.9174,147.9271,147.8113,147.8306,5382.0
2024-05-24 11:20:00,153.31,153.31,153.16,153.17,9168.0,147.8499,147.8499,147.7053,147.7149,9168.0
2024-05-24 11:25:00,153.18,153.2,153.11,153.18,6481.0,147.7245,147.7438,147.657,147.7245,6481.0
2024-05-24 11:30:00,153.16,153.18,153.13,153.14,4516.0,147.7053,147.7245,147.6763,147.686,4516.0
2024-05-24 11:35:00,153.17,153.17,152.73,152.73,26528.0,147.7149,147.7149,147.2906,147.2906,26528.0
2024-05-24 11:40:00,152.84,152.87,152.7,152.71,14150.0,147.3967,147.4256,147.2616,147.2713,14150.0
2024-05-24 11:45:00,152.73,152.73,152.53,152.67,21774.0,147.2906,147.2906,147.0977,147.2327,21774.0
2024-05-24 11:50:00,152.67,152.81,152.65,152.81,9783.0,147.2327,147.3677,147.2134,147.3677,9783.0
2024-05-24 11:55:00,152.81,152.85,152.77,152.8,10313.0,147.3677,147.4063,147.3291,147.3581,10313.0
2024-05-24 12:00:00,152.8,152.89,152.75,152.89,12275.0,147.3581,147.4449,147.3099,147.4449,12275.0
2024-05-24 12:05:00,152.91,153.09,152.91,153.08,5394.0,147.4642,147.6377,147.4642,147.6281,5394.0
2024-05-24 12:10:00,153.09,153.13,152.99,153.03,6473.0,147.6377,147.6763,147.5413,147.5799,6473.0
2024-05-24 12:15:00,153.0,153.02,152.92,152.92,8140.0,147.551,147.5702,147.4738,147.4738,8140.0
2024-05-24 12:20:00,152.95,153.09,152.94,153.06,6527.0,147.5027,147.6377,147.4931,147.6088,6527.0
2024-05-24 12:25:00,153.09,153.11,152.96,153.04,6765.0,147.6377,147.657,147.5124,147.5895,6765.0
2024-05-24 12:30:00,153.01,153.05,153.0,153.02,2930.0,147.5606,147.5992,147.551,147.5702,2930.0
2024-05-24 12:35:00,152.99,152.99,152.92,152.97,3075.0,147.5413,147.5413,147.4738,147.522,3075.0
2024-05-24 12:40:00,152.94,152.95,152.91,152.94,1402.0,147.4931,147.5027,147.4642,147.4931,1402.0
2024-05-24 12:45:00,152.95,153.01,152.91,152.99,3434.0,147.5027,147.5606,147.4642,147.5413,3434.0
2024-05-24 12:50:00,152.99,153.03,152.94,152.94,4625.0,147.5413,147.5799,147.4931,147.4931,4625.0
2024-05-24 12:55:00,152.96,152.96,152.84,152.84,5816.0,147.5124,147.5124,147.3967,147.3967,5816.0
2024-05-24 13:00:00,152.84,152.88,152.78,152.8,2188.0,147.3967,147.4352,147.3388,147.3581,2188.0
2024-05-24 13:05:00,152.8,152.87,152.77,152.87,6005.0,147.3581,147.4256,147.3291,147.4256,6005.0
2024-05-24 13:10:00,152.86,153.06,152.85,153.04,4139.0,147.4159,147.6088,147.4063,147.5895,4139.0
2024-05-24 13:15:00,153.05,153.1,153.0,153.08,5599.0,147.5992,147.6474,147.551,147.6281,5599.0
2024-05-24 13:20:00,153.1,153.1,153.03,153.06,4041.0,147.6474,147.6474,147.5799,147.6088,4041.0
2024-05-24 13:25:00,153.06,153.15,153.06,153.1,5983.0,147.6088,147.6956,147.6088,147.6474,5983.0
2024-05-24 13:30:00,153.1,153.11,153.02,153.08,4389.0,147.6474,147.657,147.5702,147.6281,4389.0
2024-05-24 13:35:00,153.08,153.26,153.08,153.2,6587.0,147.6281,147.8017,147.6281,147.7438,6587.0
2024-05-24 13:40:00,153.17,153.19,153.12,153.17,2557.0,147.7149,147.7342,147.6667,147.7149,2557.0
2024-05-24 13:45:00,153.16,153.28,153.09,153.24,10400.0,147.7053,147.821,147.6377,147.7824,10400.0
2024-05-24 13:50:00,153.25,153.28,153.16,153.16,3249.0,147.7921,147.821,147.7053,147.7053,3249.0
2024-05-24 13:55:00,153.19,153.2,153.13,153.14,5845.0,147.7342,147.7438,147.6763,147.686,5845.0
2024-05-24 14:00:00,153.15,153.29,153.15,153.27,4131.0,147.6956,147.8306,147.6956,147.8113,4131.0
2024-05-24 14:05:00,153.25,153.37,153.25,153.37,2881.0,147.7921,147.9078,147.7921,147.9078,2881.0
2024-05-24 14:10:00,153.34,153.34,153.25,153.31,4360.0,147.8788,147.8788,147.7921,147.8499,4360.0
2024-05-24 14:15:00,153.3,153.32,153.14,153.14,8060.0,147.8403,147.8596,147.686,147.686,8060.0
2024-05-24 14:20:00,153.13,153.14,153.05,153.07,6752.0,147.6763,147.686,147.5992,147.6185,6752.0
2024-05-24 14:25:00,153.04,153.05,152.92,153.03,12345.0,147.5895,147.5992,147.4738,147.5799,12345.0
2024-05-24 14:30:00,153.03,153.19,152.92,153.13,14230.0,147.5799,147.7342,147.4738,147.6763,14230.0
2024-05-24 14:35:00,153.13,153.36,153.13,153.28,8125.0,147.6763,147.8981,147.6763,147.821,8125.0
2024-05-24 14:40:00,153.28,153.37,153.27,153.33,5558.0,147.821,147.9078,147.8113,147.8692,5558.0
2024-05-24 14:45:00,153.33,153.42,153.33,153.39,1917.0,147.8692,147.956,147.8692,147.9271,1917.0
2024-05-24 14:50:00,153.45,153.45,153.27,153.31,5771.0,147.9849,147.9849,147.8113,147.8499,5771.0
2024-05-24 14:55:00,153.27,153.3,153.21,153.22,5160.0,147.8113,147.8403,147.7535,147.7631,5160.0
2024-05-24 15:00:00,153.18,153.29,153.11,153.16,27964.0,147.7245,147.8306,147.657,147.7053,27964.0
2024-05-24 15:05:00,153.15,153.3,153.15,153.26,2053.0,147.6956,147.8403,147.6956,147.8017,2053.0
2024-05-24 15:10:00,153.29,153.32,153.26,153.28,2614.0,147.8306,147.8596,147.8017,147.821,2614.0
2024-05-24 15:15:00,153.28,153.53,153.28,153.5,5617.0,147.821,148.0621,147.821,148.0331,5617.0
2024-05-24 15:20:00,153.52,153.62,153.46,153.59,8868.0,148.0524,148.1489,147.9946,148.1199,8868.0
2024-05-24 15:25:00,153.58,153.68,153.44,153.44,12496.0,148.1103,148.2067,147.9753,147.9753,12496.0
2024-05-24 15:30:00,153.44,153.63,153.33,153.61,12625.0,147.9753,148.1585,147.8692,148.1392,12625.0
2024-05-24 15:35:00,153.62,153.81,153.58,153.78,4581.0,148.1489,148.3321,148.1103,148.3032,4581.0
2024-05-24 15:40:00,153.78,153.9,153.58,153.62,15514.0,148.3032,148.4189,148.1103,148.1489,15514.0
2024-05-24 15:45:00,153.61,153.76,153.54,153.67,18352.0,148.1392,148.2839,148.0717,148.1971,18352.0
2024-05-24 15:50:00,153.69,154.14,153.68,154.12,29533.0,148.2164,148.6504,148.2067,148.6311,29533.0
2024-05-24 15:55:00,154.1,154.31,153.9,154.27,79040.0,148.6118,148.8143,148.4189,148.7757,79040.0
2024-05-28 09:30:00,154.33,154.73,153.98,154.59,18333.0,148.8336,149.2193,148.4961,149.0843,18333.0
2024-05-28 09:35:00,154.33,154.5,153.76,153.77,4993.0,148.8336,148.9975,148.2839,148.2935,4993.0
2024-05-28 09:40:00,153.72,154.25,153.36,154.25,8380.0,148.2453,148.7564,147.8981,148.7564,8380.0
2024-05-28 09:45:00,154.34,154.67,154.2,154.35,13766.0,148.8432,149.1615,148.7082,148.8529,13766.0
2024-05-28 09:50:00,154.48,154.6,154.36,154.58,5504.0,148.9782,149.094,148.8625,149.0747,5504.0
2024-05-28 09:55:00,154.62,154.62,154.31,154.31,4817.0,149.1133,149.1133,148.8143,148.8143,4817.0
2024-05-28 10:00:00,154.36,154.67,154.36,154.6,5924.0,148.8625,149.1615,148.8625,149.094,5924.0
2024-05-28 10:05:00,154.63,154.67,154.44,154.65,17092.0,149.1229,149.1615,148.9397,149.1422,17092.0
2024-05-28 10:10:00,154.62,154.62,154.05,154.06,5230.0,149.1133,149.1133,148.5636,148.5732,5230.0
2024-05-28 10:15:00,154.02,154.27,154.0,154.16,2346.0,148.5346,148.7757,148.5153,148.6696,2346.0
2024-05-28 10:20:00,154.15,154.37,154.14,154.33,4697.0,148.66,148.8722,148.6504,148.8336,4697.0
2024-05-28 10:25:00,154.3,154.3,154.17,154.24,3353.0,148.8047,148.8047,148.6793,148.7468,3353.0
2024-05-28 10:30:00,153.97,154.18,153.92,153.96,8106.0,148.4864,148.6889,148.4382,148.4768,8106.0
2024-05-28 10:35:00,154.01,154.06,153.81,153.81,2159.0,148.525,148.5732,148.3321,148.3321,2159.0
2024-05-28 10:40:00,153.84,153.89,153.77,153.83,2777.0,148.361,148.4093,148.2935,148.3514,2777.0
2024-05-28 10:45:00,153.78,153.97,153.78,153.93,3452.0,148.3032,148.4864,148.3032,148.4478,3452.0
2024-05-28 10:50:00,153.94,153.96,153.69,153.7,2997.0,148.4575,148.4768,148.2164,148.226,2997.0
2024-05-28 10:55:00,153.7,153.81,153.56,153.64,5135.0,148.226,148.3321,148.091,148.1682,5135.0
2024-05-28 11:00:00,153.59,153.61,153.39,153.43,2459.0,148.1199,148.1392,147.9271,147.9656,2459.0
2024-05-28 11:05:00,153.36,153.75,153.36,153.74,5360.0,147.8981,148.2742,147.8981,148.2646,5360.0
2024-05-28 11:10:00,153.69,154.0,153.69,153.97,3874.0,148.2164,148.5153,148.2164,148.4864,3874.0
2024-05-28 11:15:00,153.92,154.02,153.85,153.99,3904.0,148.4382,148.5346,148.3707,148.5057,3904.0
2024-05-28 11:20:00,154.01,154.26,153.95,154.21,6571.0,148.525,148.7661,148.4671,148.7179,6571.0
2024-05-28 11:25:00,154.2,154.3,154.01,154.01,8464.0,148.7082,148.8047,148.525,148.525,8464.0
2024-05-28 11:30:00,153.92,153.98,153.75,153.8,8412.0,148.4382,148.4961,148.2742,148.3225,8412.0
2024-05-28 11:35:00,153.8,153.86,153.75,153.84,6696.0,148.3225,148.3803,148.2742,148.361,6696.0
2024-05-28 11:40:00,153.84,153.91,153.75,153.75,2509.0,148.361,148.4285,148.2742,148.2742,2509.0
2024-05-28 11:45:00,153.74,153.91,153.74,153.87,2083.0,148.2646,148.4285,148.2646,148.39,2083.0
2024-05-28 11:50:00,153.89,153.94,153.85,153.89,4662.0,148.4093,148.4575,148.3707,148.4093,4662.0
2024-05-28 11:55:00,153.85,154.03,153.85,154.03,4904.0,148.3707,148.5443,148.3707,148.5443,4904.0
2024-05-28 12:00:00,154.03,154.03,153.94,154.02,1600.0,148.5443,148.5443,148.4575,148.5346,1600.0
2024-05-28 12:05:00,154.02,154.02,153.94,154.01,4786.0,148.5346,148.5346,148.4575,148.525,4786.0
2024-05-28 12:10:00,154.03,154.04,153.89,153.99,4406.0,148.5443,148.5539,148.4093,148.5057,4406.0
2024-05-28 12:15:00,153.89,153.96,153.89,153.96,932.0,148.4093,148.4768,148.4093,148.4768,932.0
2024-05-28 12:20:00,153.88,153.88,153.75,153.82,3026.0,148.3996,148.3996,148.2742,148.3418,3026.0
2024-05-28 12:25:00,153.83,153.83,153.71,153.75,2128.0,148.3514,148.3514,148.2357,148.2742,2128.0
2024-05-28 12:30:00,153.74,153.75,153.59,153.68,6222.0,148.2646,148.2742,148.1199,148.2067,6222.0
2024-05-28 12:35:00,153.66,153.82,153.66,153.82,3654.0,148.1874,148.3418,148.1874,148.3418,3654.0
2024-05-28 12:40:00,153.82,153.86,153.62,153.69,3573.0,148.3418,148.3803,148.1489,148.2164,3573.0
2024-05-28 12:45:00,153.67,153.7,153.59,153.65,1377.0,148.1971,148.226,148.1199,148.1778,1377.0
2024-05-28 12:50:00,153.68,153.7,153.64,153.7,2085.0,148.2067,148.226,148.1682,148.226,2085.0
2024-05-28 12:55:00,153.67,153.73,153.63,153.67,3279.0,148.1971,148.255,148.1585,148.1971,3279.0
2024-05-28 13:00:00,153.63,153.63,153.31,153.31,4068.0,148.1585,148.1585,147.8499,147.8499,4068.0
2024-05-28 13:05:00,153.36,153.57,153.36,153.57,913.0,147.8981,148.1007,147.8981,148.1007,913.0
2024-05-28 13:10:00,153.53,153.57,153.45,153.45,2130.0,148.0621,148.1007,147.9849,147.9849,2130.0
2024-05-28 13:15:00,153.49,153.52,153.35,153.39,2654.0,148.0235,148.0524,147.8885,147.9271,2654.0
2024-05-28 13:20:00,153.37,153.37,153.28,153.28,1872.0,147.9078,147.9078,147.821,147.821,1872.0
2024-05-28 13:25:00,153.28,153.31,153.2,153.21,2720.0,147.821,147.8499,147.7438,147.7535,2720.0
2024-05-28 13:30:00,153.13,153.25,153.13,153.22,3118.0,147.6763,147.7921,147.6763,147.7631,3118.0
2024-05-28 13:35:00,153.23,153.23,153.13,153.16,1759.0,147.7728,147.7728,147.6763,147.7053,1759.0
2024-05-28 13:40:00,153.1,153.11,152.99,153.11,3255.0,147.6474,147.657,147.5413,147.657,3255.0
2024-05-28 13:45:00,153.06,153.06,152.9,152.95,2665.0,147.6088,147.6088,147.4545,147.5027,2665.0
2024-05-28 13:50:00,152.93,152.93,152.71,152.78,3555.0,147.4834,147.4834,147.2713,147.3388,3555.0
2024-05-28 13:55:00,152.81,152.91,152.75,152.89,3054.0,147.3677,147.4642,147.3099,147.4449,3054.0
2024-05-28 14:00:00,152.86,153.06,152.76,153.06,6653.0,147.4159,147.6088,147.3195,147.6088,6653.0
2024-05-28 14:05:00,153.08,153.18,153.08,153.18,3813.0,147.6281,147.7245,147.6281,147.7245,3813.0
2024-05-28 14:10:00,153.13,153.16,152.96,152.98,5359.0,147.6763,147.7053,147.5124,147.5317,5359.0
2024-05-28 14:15:00,152.97,152.98,152.89,152.97,5654.0,147.522,147.5317,147.4449,147.522,5654.0
2024-05-28 14:20:00,152.93,152.94,152.81,152.84,4792.0,147.4834,147.4931,147.3677,147.3967,4792.0
2024-05-28 14:25:00,152.82,152.85,152.6,152.62,8644.0,147.3774,147.4063,147.1652,147.1845,8644.0
2024-05-28 14:30:00,152.59,152.59,152.36,152.45,10749.0,147.1556,147.1556,146.9337,147.0205,10749.0
2024-05-28 14:35:00,152.44,152.5,152.37,152.5,3775.0,147.0109,147.0688,146.9434,147.0688,3775.0
2024-05-28 14:40:00,152.51,152.63,152.44,152.44,7605.0,147.0784,147.1941,147.0109,147.0109,7605.0
2024-05-28 14:45:00,152.44,152.6,152.44,152.57,4581.0,147.0109,147.1652,147.0109,147.1363,4581.0
2024-05-28 14:50:00,152.59,152.62,152.54,152.56,5340.0,147.1556,147.1845,147.1073,147.1266,5340.0
2024-05-28 14:55:00,152.57,152.62,152.52,152.53,8634.0,147.1363,147.1845,147.088,147.0977,8634.0
2024-05-28 15:00:00,152.54,152.66,152.52,152.55,11722.0,147.1073,147.2231,147.088,147.117,11722.0
2024-05-28 15:05:00,152.53,152.61,152.32,152.35,6938.0,147.0977,147.1748,146.8952,146.9241,6938.0
2024-05-28 15:10:00,152.36,152.45,152.35,152.4,7912.0,146.9337,147.0205,146.9241,146.9723,7912.0
2024-05-28 15:15:00,152.37,152.54,152.33,152.54,5829.0,146.9434,147.1073,146.9048,147.1073,5829.0
2024-05-28 15:20:00,152.53,152.56,152.42,152.55,4882.0,147.0977,147.1266,146.9916,147.117,4882.0
2024-05-28 15:25:00,152.56,152.69,152.49,152.5,7235.0,147.1266,147.252,147.0591,147.0688,7235.0
2024-05-28 15:30:00,152.52,152.66,152.51,152.55,11309.0,147.088,147.2231,147.0784,147.117,11309.0
2024-05-28 15:35:00,152.52,152.56,152.46,152.47,18209.0,147.088,147.1266,147.0302,147.0398,18209.0
2024-05-28 15:40:00,152.49,152.56,152.34,152.4,23654.0,147.0591,147.1266,146.9145,146.9723,23654.0
2024-05-28 15:45:00,152.4,152.66,152.39,152.61,22612.0,146.9723,147.2231,146.9627,147.1748,22612.0
2024-05-28 15:50:00,152.63,152.85,152.61,152.71,26509.0,147.1941,147.4063,147.1748,147.2713,26509.0
2024-05-28 15:55:00,152.79,152.81,152.27,152.43,114281.0,147.3484,147.3677,146.847,147.0013,114281.0
2024-05-29 09:30:00,150.11,150.41,149.49,149.49,21237.0,144.7639,145.0532,144.166,144.166,21237.0
2024-05-29 09:35:00,149.48,149.74,149.13,149.71,7712.0,144.1563,144.4071,143.8188,144.3781,7712.0
2024-05-29 09:40:00,149.74,150.33,149.71,150.2,2885.0,144.4071,144.976,144.3781,144.8507,2885.0
2024-05-29 09:45:00,150.0,150.05,149.36,149.56,3180.0,144.6578,144.706,144.0406,144.2335,3180.0
2024-05-29 09:50:00,149.56,149.92,149.48,149.83,3250.0,144.2335,144.5806,144.1563,144.4939,3250.0
2024-05-29 09:55:00,149.8,150.15,149.74,150.14,9726.0,144.4649,144.8025,144.4071,144.7928,9726.0
2024-05-29 10:00:00,150.24,150.51,150.04,150.07,8704.0,144.8893,145.1496,144.6964,144.7253,8704.0
2024-05-29 10:05:00,150.08,150.25,150.03,150.25,9306.0,144.7349,144.8989,144.6867,144.8989,9306.0
2024-05-29 10:10:00,150.24,150.29,150.04,150.24,11083.0,144.8893,144.9375,144.6964,144.8893,11083.0
2024-05-29 10:15:00,150.34,150.61,150.33,150.61,4442.0,144.9857,145.2461,144.976,145.2461,4442.0
2024-05-29 10:20:00,150.5,150.55,150.4,150.47,8469.0,145.14,145.1882,145.0436,145.1111,8469.0
2024-05-29 10:25:00,150.5,150.56,150.19,150.19,5180.0,145.14,145.1979,144.841,144.841,5180.0
2024-05-29 10:30:00,150.2,150.2,150.01,150.06,4027.0,144.8507,144.8507,144.6674,144.7157,4027.0
2024-05-29 10:35:00,150.11,150.28,150.09,150.28,4936.0,144.7639,144.9278,144.7446,144.9278,4936.0
2024-05-29 10:40:00,150.24,150.43,150.23,150.23,2696.0,144.8893,145.0725,144.8796,144.8796,2696.0
2024-05-29 10:45:00,150.22,150.31,150.07,150.09,5875.0,144.87,144.9568,144.7253,144.7446,5875.0
2024-05-29 10:50:00,150.14,150.23,149.91,149.91,6860.0,144.7928,144.8796,144.571,144.571,6860.0
2024-05-29 10:55:00,149.94,150.1,149.9,149.94,7265.0,144.5999,144.7542,144.5614,144.5999,7265.0
2024-05-29 11:00:00,149.96,150.02,149.78,149.94,12214.0,144.6192,144.6771,144.4456,144.5999,12214.0
2024-05-29 11:05:00,149.96,150.06,149.78,150.02,15909.0,144.6192,144.7157,144.4456,144.6771,15909.0
2024-05-29 11:10:00,150.03,150.08,149.83,149.85,7487.0,144.6867,144.7349,144.4939,144.5131,7487.0
2024-05-29 11:15:00,149.88,149.94,149.66,149.72,10608.0,144.5421,144.5999,144.3299,144.3878,10608.0
2024-05-29 11:20:00,149.76,149.9,149.71,149.86,1820.0,144.4263,144.5614,144.3781,144.5228,1820.0
2024-05-29 11:25:00,149.84,150.06,149.81,149.88,10454.0,144.5035,144.7157,144.4746,144.5421,10454.0
2024-05-29 11:30:00,149.88,149.93,149.78,149.93,4244.0,144.5421,144.5903,144.4456,144.5903,4244.0
2024-05-29 11:35:00,149.98,149.98,149.83,149.86,4388.0,144.6385,144.6385,144.4939,144.5228,4388.0
2024-05-29 11:40:00,149.88,149.93,149.82,149.88,3373.0,144.5421,144.5903,144.4842,144.5421,3373.0
2024-05-29 11:45:00,149.88,149.88,149.74,149.77,6209.0,144.5421,144.5421,144.4071,144.436,6209.0
2024-05-29 11:50:00,149.78,149.91,149.78,149.88,3408.0,144.4456,144.571,144.4456,144.5421,3408.0
2024-05-29 11:55:00,149.87,149.87,149.72,149.8,5260.0,144.5324,144.5324,144.3878,144.4649,5260.0
2024-05-29 12:00:00,149.74,149.75,149.55,149.55,6102.0,144.4071,144.4167,144.2238,144.2238,6102.0
2024-05-29 12:05:00,149.55,149.58,149.46,149.53,6636.0,144.2238,144.2528,144.137,144.2045,6636.0
2024-05-29 12:10:00,149.53,149.64,149.53,149.61,3957.0,144.2045,144.3106,144.2045,144.2817,3957.0
2024-05-29 12:15:00,149.62,149.82,149.61,149.75,11787.0,144.2913,144.4842,144.2817,144.4167,11787.0
2024-05-29 12:20:00,149.83,149.95,149.8,149.87,6238.0,144.4939,144.6096,144.4649,144.5324,6238.0
2024-05-29 12:25:00,149.9,150.02,149.85,149.99,4143.0,144.5614,144.6771,144.5131,144.6482,4143.0
2024-05-29 12:30:00,149.94,149.98,149.79,149.83,7385.0,144.5999,144.6385,144.4553,144.4939,7385.0
2024-05-29 12:35:00,149.81,149.9,149.78,149.85,4215.0,144.4746,144.5614,144.4456,144.5131,4215.0
2024-05-29 12:40:00,149.84,149.88,149.77,149.8,7654.0,144.5035,144.5421,144.436,144.4649,7654.0
2024-05-29 12:45:00,149.83,149.96,149.83,149.96,1403.0,144.4939,144.6192,144.4939,144.6192,1403.0
2024-05-29 12:50:00,149.94,150.02,149.91,149.95,3956.0,144.5999,144.6771,144.571,144.6096,3956.0
2024-05-29 12:55:00,149.96,149.99,149.93,149.95,4197.0,144.6192,144.6482,144.5903,144.6096,4197.0
2024-05-29 13:00:00,149.98,150.06,149.75,149.78,10762.0,144.6385,144.7157,144.4167,144.4456,10762.0
2024-05-29 13:05:00,149.78,149.88,149.74,149.88,2569.0,144.4456,144.5421,144.4071,144.5421,2569.0
2024-05-29 13:10:00,149.83,149.88,149.78,149.78,3999.0,144.4939,144.5421,144.4456,144.4456,3999.0
2024-05-29 13:15:00,149.78,149.83,149.77,149.83,4132.0,144.4456,144.4939,144.436,144.4939,4132.0
2024-05-29 13:20:00,149.83,150.0,149.83,149.97,2837.0,144.4939,144.6578,144.4939,144.6289,2837.0
2024-05-29 13:25:00,149.99,150.15,149.96,150.15,9693.0,144.6482,144.8025,144.6192,144.8025,9693.0
2024-05-29 13:30:00,150.1,150.18,150.03,150.11,11259.0,144.7542,144.8314,144.6867,144.7639,11259.0
2024-05-29 13:35:00,150.09,150.2,150.07,150.18,7319.0,144.7446,144.8507,144.7253,144.8314,7319.0
2024-05-29 13:40:00,150.18,150.3,150.17,150.23,9530.0,144.8314,144.9471,144.8217,144.8796,9530.0
2024-05-29 13:45:00,150.31,150.44,150.25,150.44,2854.0,144.9568,145.0821,144.8989,145.0821,2854.0
2024-05-29 13:50:00,150.51,150.97,150.5,150.94,24554.0,145.1496,145.5933,145.14,145.5643,24554.0
2024-05-29 13:55:00,150.91,151.17,150.86,151.12,12544.0,145.5354,145.7861,145.4872,145.7379,12544.0
2024-05-29 14:00:00,151.05,151.36,151.03,151.29,13200.0,145.6704,145.9694,145.6511,145.9019,13200.0
2024-05-29 14:05:00,151.29,152.3,151.28,151.67,88743.0,145.9019,146.8759,145.8922,146.2683,88743.0
2024-05-29 14:10:00,151.5,151.89,151.37,151.82,9175.0,146.1044,146.4805,145.979,146.413,9175.0
2024-05-29 14:15:00,151.82,152.08,151.54,151.59,13472.0,146.413,146.6637,146.143,146.1912,13472.0
2024-05-29 14:20:00,151.56,151.86,151.53,151.81,27323.0,146.1622,146.4516,146.1333,146.4033,27323.0
2024-05-29 14:25:00,151.86,151.97,151.72,151.78,19909.0,146.4516,146.5576,146.3165,146.3744,19909.0
2024-05-29 14:30:00,151.75,151.75,151.46,151.55,8402.0,146.3455,146.3455,146.0658,146.1526,8402.0
2024-05-29 14:35:00,151.55,151.78,151.52,151.77,5592.0,146.1526,146.3744,146.1237,146.3648,5592.0
2024-05-29 14:40:00,151.82,151.9,151.61,151.64,7683.0,146.413,146.4901,146.2105,146.2394,7683.0
2024-05-29 14:45:00,151.6,151.6,151.37,151.41,4490.0,146.2008,146.2008,145.979,146.0176,4490.0
2024-05-29 14:50:00,151.43,151.48,151.39,151.41,2881.0,146.0369,146.0851,145.9983,146.0176,2881.0
2024-05-29 14:55:00,151.47,151.7,151.47,151.68,3033.0,146.0754,146.2973,146.0754,146.278,3033.0
2024-05-29 15:00:00,151.68,151.79,151.64,151.77,5787.0,146.278,146.384,146.2394,146.3648,5787.0
2024-05-29 15:05:00,151.8,151.95,151.73,151.79,8963.0,146.3937,146.5384,146.3262,146.384,8963.0
2024-05-29 15:10:00,151.75,151.78,151.68,151.75,7770.0,146.3455,146.3744,146.278,146.3455,7770.0
2024-05-29 15:15:00,151.74,151.74,151.56,151.67,8904.0,146.3358,146.3358,146.1622,146.2683,8904.0
2024-05-29 15:20:00,151.66,151.76,151.64,151.76,2506.0,146.2587,146.3551,146.2394,146.3551,2506.0
2024-05-29 15:25:00,151.78,151.89,151.75,151.75,7420.0,146.3744,146.4805,146.3455,146.3455,7420.0
2024-05-29 15:30:00,151.74,151.8,151.65,151.71,8340.0,146.3358,146.3937,146.249,146.3069,8340.0
2024-05-29 15:35:00,151.67,151.75,151.66,151.74,9735.0,146.2683,146.3455,146.2587,146.3358,9735.0
2024-05-29 15:40:00,151.72,151.72,151.46,151.5,25776.0,146.3165,146.3165,146.0658,146.1044,25776.0
2024-05-29 15:45:00,151.5,151.68,151.47,151.48,17961.0,146.1044,146.278,146.0754,146.0851,17961.0
2024-05-29 15:50:00,151.47,151.62,151.47,151.61,33105.0,146.0754,146.2201,146.0754,146.2105,33105.0
2024-05-29 15:55:00,151.6,151.6,151.06,151.18,125434.0,146.2008,146.2008,145.68,145.7958,125434.0
2024-05-30 09:30:00,152.51,153.0,151.87,152.96,19867.0,147.0784,147.551,146.4612,147.5124,19867.0
2024-05-30 09:35:00,152.84,153.25,152.7,152.72,22329.0,147.3967,147.7921,147.2616,147.2809,22329.0
2024-05-30 09:40:00,152.79,152.92,152.2,152.38,21028.0,147.3484,147.4738,146.7794,146.953,21028.0
2024-05-30 09:45:00,152.38,152.38,151.67,151.8,36258.0,146.953,146.953,146.2683,146.3937,36258.0
2024-05-30 09:50:00,151.8,152.09,151.64,152.09,3166.0,146.3937,146.6734,146.2394,146.6734,3166.0
2024-05-30 09:55:00,152.06,152.42,152.05,152.28,9297.0,146.6444,146.9916,146.6348,146.8566,9297.0
2024-05-30 10:00:00,152.26,152.52,152.14,152.52,5589.0,146.8373,147.088,146.7216,147.088,5589.0
2024-05-30 10:05:00,152.53,153.05,152.4,153.03,18264.0,147.0977,147.5992,146.9723,147.5799,18264.0
2024-05-30 10:10:00,152.99,153.01,152.39,152.42,22006.0,147.5413,147.5606,146.9627,146.9916,22006.0
2024-05-30 10:15:00,152.41,152.68,152.32,152.5,14640.0,146.982,147.2424,146.8952,147.0688,14640.0
2024-05-30 10:20:00,152.55,152.77,152.54,152.72,7673.0,147.117,147.3291,147.1073,147.2809,7673.0
2024-05-30 10:25:00,152.65,152.75,152.51,152.75,12371.0,147.2134,147.3099,147.0784,147.3099,12371.0
2024-05-30 10:30:00,152.72,152.94,152.64,152.72,37093.0,147.2809,147.4931,147.2038,147.2809,37093.0
2024-05-30 10:35:00,152.72,152.93,152.63,152.88,17725.0,147.2809,147.4834,147.1941,147.4352,17725.0
2024-05-30 10:40:00,152.92,152.98,152.63,152.71,24482.0,147.4738,147.5317,147.1941,147.2713,24482.0
2024-05-30 10:45:00,152.77,152.99,152.74,152.97,7188.0,147.3291,147.5413,147.3002,147.522,7188.0
2024-05-30 10:50:00,153.01,153.07,152.66,152.76,15658.0,147.5606,147.6185,147.2231,147.3195,15658.0
2024-05-30 10:55:00,152.75,152.77,152.63,152.74,7838.0,147.3099,147.3291,147.1941,147.3002,7838.0
2024-05-30 11:00:00,152.73,153.01,152.73,152.97,6832.0,147.2906,147.5606,147.2906,147.522,6832.0
2024-05-30 11:05:00,152.98,153.33,152.98,153.33,12075.0,147.5317,147.8692,147.5317,147.8692,12075.0
2024-05-30 11:10:00,153.33,153.59,153.1,153.59,28396.0,147.8692,148.1199,147.6474,148.1199,28396.0
2024-05-30 11:15:00,153.59,153.87,153.55,153.86,7932.0,148.1199,148.39,148.0814,148.3803,7932.0
2024-05-30 11:20:00,153.91,154.17,153.91,154.1,22383.0,148.4285,148.6793,148.4285,148.6118,22383.0
2024-05-30 11:25:00,154.15,154.31,154.11,154.23,13816.0,148.66,148.8143,148.6214,148.7371,13816.0
2024-05-30 11:30:00,154.19,154.19,153.78,153.83,15506.0,148.6986,148.6986,148.3032,148.3514,15506.0
2024-05-30 11:35:00,153.83,153.83,153.48,153.8,14216.0,148.3514,148.3514,148.0139,148.3225,14216.0
2024-05-30 11:40:00,153.75,153.76,153.56,153.64,17723.0,148.2742,148.2839,148.091,148.1682,17723.0
2024-05-30 11:45:00,153.68,153.78,153.42,153.46,21467.0,148.2067,148.3032,147.956,147.9946,21467.0
2024-05-30 11:50:00,153.38,153.88,153.3,153.83,13713.0,147.9174,148.3996,147.8403,148.3514,13713.0
2024-05-30 11:55:00,153.82,153.89,153.53,153.53,7720.0,148.3418,148.4093,148.0621,148.0621,7720.0
2024-05-30 12:00:00,153.55,153.71,153.49,153.6,7040.0,148.0814,148.2357,148.0235,148.1296,7040.0
2024-05-30 12:05:00,153.66,153.85,153.51,153.84,18798.0,148.1874,148.3707,148.0428,148.361,18798.0
2024-05-30 12:10:00,153.84,153.87,153.72,153.8,10475.0,148.361,148.39,148.2453,148.3225,10475.0
2024-05-30 12:15:00,153.83,153.93,153.75,153.79,5408.0,148.3514,148.4478,148.2742,148.3128,5408.0
2024-05-30 12:20:00,153.8,153.84,153.6,153.81,11990.0,148.3225,148.361,148.1296,148.3321,11990.0
2024-05-30 12:25:00,153.81,153.81,153.53,153.67,14902.0,148.3321,148.3321,148.0621,148.1971,14902.0
2024-05-30 12:30:00,153.64,153.93,153.59,153.83,22890.0,148.1682,148.4478,148.1199,148.3514,22890.0
2024-05-30 12:35:00,153.86,153.91,153.46,153.7,7733.0,148.3803,148.4285,147.9946,148.226,7733.0
2024-05-30 12:40:00,153.73,153.89,153.72,153.89,5617.0,148.255,148.4093,148.2453,148.4093,5617.0
2024-05-30 12:45:00,153.88,153.98,153.78,153.9,6349.0,148.3996,148.4961,148.3032,148.4189,6349.0
2024-05-30 12:50:00,153.93,154.03,153.9,154.0,4922.0,148.4478,148.5443,148.4189,148.5153,4922.0
2024-05-30 12:55:00,154.02,154.15,153.97,154.08,9281.0,148.5346,148.66,148.4864,148.5925,9281.0
2024-05-30 13:00:00,154.08,154.15,154.04,154.12,9451.0,148.5925,148.66,148.5539,148.6311,9451.0
2024-05-30 13:05:00,154.12,154.27,154.06,154.06,9692.0,148.6311,148.7757,148.5732,148.5732,9692.0
2024-05-30 13:10:00,154.09,154.18,154.06,154.15,6134.0,148.6021,148.6889,148.5732,148.66,6134.0
2024-05-30 13:15:00,154.13,154.18,154.04,154.1,5088.0,148.6407,148.6889,148.5539,148.6118,5088.0
2024-05-30 13:20:00,154.12,154.12,153.99,154.05,3760.0,148.6311,148.6311,148.5057,148.5636,3760.0
2024-05-30 13:25:00,153.99,154.07,153.97,154.07,6527.0,148.5057,148.5828,148.4864,148.5828,6527.0
2024-05-30 13:30:00,154.05,154.33,154.04,154.3,6439.0,148.5636,148.8336,148.5539,148.8047,6439.0
2024-05-30 13:35:00,154.31,154.36,154.26,154.26,6681.0,148.8143,148.8625,148.7661,148.7661,6681.0
2024-05-30 13:40:00,154.25,154.34,154.24,154.3,7051.0,148.7564,148.8432,148.7468,148.8047,7051.0
2024-05-30 13:45:00,154.26,154.3,154.17,154.21,4524.0,148.7661,148.8047,148.6793,148.7179,4524.0
2024-05-30 13:50:00,154.2,154.38,154.18,154.38,3571.0,148.7082,148.8818,148.6889,148.8818,3571.0
2024-05-30 13:55:00,154.4,154.45,154.35,154.45,4714.0,148.9011,148.9493,148.8529,148.9493,4714.0
2024-05-30 14:00:00,154.46,154.51,154.38,154.44,6970.0,148.959,149.0072,148.8818,148.9397,6970.0
2024-05-30 14:05:00,154.47,154.47,154.28,154.31,5520.0,148.9686,148.9686,148.7854,148.8143,5520.0
2024-05-30 14:10:00,154.31,154.4,154.29,154.34,5191.0,148.8143,148.9011,148.795,148.8432,5191.0
2024-05-30 14:15:00,154.34,154.34,154.02,154.19,5128.0,148.8432,148.8432,148.5346,148.6986,5128.0
2024-05-30 14:20:00,154.17,154.19,154.1,154.18,5605.0,148.6793,148.6986,148.6118,148.6889,5605.0
2024-05-30 14:25:00,154.17,154.45,154.16,154.42,5622.0,148.6793,148.9493,148.6696,148.9204,5622.0
2024-05-30 14:30:00,154.45,154.48,154.39,154.44,7772.0,148.9493,148.9782,148.8915,148.9397,7772.0
2024-05-30 14:35:00,154.42,154.48,154.31,154.32,19280.0,148.9204,148.9782,148.8143,148.8239,19280.0
2024-05-30 14:40:00,154.4,154.48,154.38,154.41,18565.0,148.9011,148.9782,148.8818,148.9107,18565.0
2024-05-30 14:45:00,154.42,154.57,154.4,154.55,10855.0,148.9204,149.065,148.9011,149.0458,10855.0
2024-05-30 14:50:00,154.57,154.58,154.5,154.58,6465.0,149.065,149.0747,148.9975,149.0747,6465.0
2024-05-30 14:55:00,154.56,154.63,154.51,154.63,14736.0,149.0554,149.1229,149.0072,149.1229,14736.0
2024-05-30 15:00:00,154.61,154.62,154.53,154.59,5035.0,149.1036,149.1133,149.0265,149.0843,5035.0
2024-05-30 15:05:00,154.59,154.61,154.42,154.43,7449.0,149.0843,149.1036,148.9204,148.93,7449.0
2024-05-30 15:10:00,154.42,154.63,154.39,154.63,8467.0,148.9204,149.1229,148.8915,149.1229,8467.0
2024-05-30 15:15:00,154.61,154.67,154.56,154.58,6645.0,149.1036,149.1615,149.0554,149.0747,6645.0
2024-05-30 15:20:00,154.58,154.7,154.52,154.56,10179.0,149.0747,149.1904,149.0168,149.0554,10179.0
2024-05-30 15:25:00,154.57,154.79,154.57,154.67,10865.0,149.065,149.2772,149.065,149.1615,10865.0
2024-05-30 15:30:00,154.69,154.71,154.4,154.53,10452.0,149.1808,149.2001,148.9011,149.0265,10452.0
2024-05-30 15:35:00,154.56,154.65,154.35,154.41,13214.0,149.0554,149.1422,148.8529,148.9107,13214.0
2024-05-30 15:40:00,154.43,154.51,154.24,154.27,14728.0,148.93,149.0072,148.7468,148.7757,14728.0
2024-05-30 15:45:00,154.24,154.35,154.04,154.12,24441.0,148.7468,148.8529,148.5539,148.6311,24441.0
2024-05-30 15:50:00,154.14,154.33,153.97,154.3,73936.0,148.6504,148.8336,148.4864,148.8047,73936.0
2024-05-30 15:55:00,154.33,154.41,153.73,153.96,247439.0,148.8336,148.9107,148.255,148.4768,247439.0
2024-05-31 09:30:00,154.3,154.54,153.8,154.32,12482.0,148.8047,149.0361,148.3225,148.8239,12482.0
2024-05-31 09:35:00,154.53,154.81,154.34,154.77,9501.0,149.0265,149.2965,148.8432,149.2579,9501.0
2024-05-31 09:40:00,154.87,155.03,154.7,154.94,10596.0,149.3544,149.5087,149.1904,149.4219,10596.0
2024-05-31 09:45:00,154.95,155.0,154.18,154.21,8068.0,149.4315,149.4797,148.6889,148.7179,8068.0
2024-05-31 09:50:00,154.32,154.67,154.2,154.22,7247.0,148.8239,149.1615,148.7082,148.7275,7247.0
2024-05-31 09:55:00,154.31,154.37,154.03,154.25,5396.0,148.8143,148.8722,148.5443,148.7564,5396.0
2024-05-31 10:00:00,154.27,154.42,154.07,154.08,6540.0,148.7757,148.9204,148.5828,148.5925,6540.0
2024-05-31 10:05:00,154.14,154.17,153.9,154.05,8281.0,148.6504,148.6793,148.4189,148.5636,8281.0
2024-05-31 10:10:00,154.08,154.08,153.69,153.8,6890.0,148.5925,148.5925,148.2164,148.3225,6890.0
2024-05-31 10:15:00,153.72,154.03,153.66,154.03,5508.0,148.2453,148.5443,148.1874,148.5443,5508.0
2024-05-31 10:20:00,153.98,154.42,153.98,154.24,7057.0,148.4961,148.9204,148.4961,148.7468,7057.0
2024-05-31 10:25:00,154.28,154.67,154.24,154.63,9670.0,148.7854,149.1615,148.7468,149.1229,9670.0
2024-05-31 10:30:00,154.6,154.7,154.34,154.69,15537.0,149.094,149.1904,148.8432,149.1808,15537.0
2024-05-31 10:35:00,154.68,154.91,154.61,154.72,8672.0,149.1711,149.3929,149.1036,149.2097,8672.0
2024-05-31 10:40:00,154.71,154.72,154.53,154.59,12872.0,149.2001,149.2097,149.0265,149.0843,12872.0
2024-05-31 10:45:00,154.59,154.62,154.41,154.43,8199.0,149.0843,149.1133,148.9107,148.93,8199.0
2024-05-31 10:50:00,154.44,154.45,154.17,154.17,10029.0,148.9397,148.9493,148.6793,148.6793,10029.0
2024-05-31 10:55:00,154.26,154.41,154.22,154.31,7279.0,148.7661,148.9107,148.7275,148.8143,7279.0
2024-05-31 11:00:00,154.3,154.57,154.25,154.43,24332.0,148.8047,149.065,148.7564,148.93,24332.0
2024-05-31 11:05:00,154.49,154.71,154.43,154.7,7803.0,148.9879,149.2001,148.93,149.1904,7803.0
2024-05-31 11:10:00,154.67,154.97,154.66,154.88,6621.0,149.1615,149.4508,149.1518,149.364,6621.0
2024-05-31 11:15:00,154.86,154.95,154.33,154.33,11827.0,149.3447,149.4315,148.8336,148.8336,11827.0
2024-05-31 11:20:00,154.34,154.64,154.27,154.61,5984.0,148.8432,149.1325,148.7757,149.1036,5984.0
2024-05-31 11:25:00,154.62,154.82,154.62,154.75,8947.0,149.1133,149.3061,149.1133,149.2386,8947.0
2024-05-31 11:30:00,154.76,154.82,154.67,154.75,7261.0,149.2483,149.3061,149.1615,149.2386,7261.0
2024-05-31 11:35:00,154.81,154.86,154.66,154.66,12803.0,149.2965,149.3447,149.1518,149.1518,12803.0
2024-05-31 11:40:00,154.75,154.75,154.53,154.53,5939.0,149.2386,149.2386,149.0265,149.0265,5939.0
2024-05-31 11:45:00,154.48,154.61,154.48,154.5,5548.0,148.9782,149.1036,148.9782,148.9975,5548.0
2024-05-31 11:50:00,154.55,154.61,154.44,154.49,5259.0,149.0458,149.1036,148.9397,148.9879,5259.0
2024-05-31 11:55:00,154.49,154.53,154.4,154.51,7581.0,148.9879,149.0265,148.9011,149.0072,7581.0
2024-05-31 12:00:00,154.5,154.51,154.16,154.2,5315.0,148.9975,149.0072,148.6696,148.7082,5315.0
2024-05-31 12:05:00,154.22,154.34,154.21,154.28,4066.0,148.7275,148.8432,148.7179,148.7854,4066.0
2024-05-31 12:10:00,154.26,154.3,154.2,154.27,4899.0,148.7661,148.8047,148.7082,148.7757,4899.0
2024-05-31 12:15:00,154.27,154.39,154.21,154.35,10045.0,148.7757,148.8915,148.7179,148.8529,10045.0
2024-05-31 12:20:00,154.39,154.4,154.29,154.37,3543.0,148.8915,148.9011,148.795,148.8722,3543.0
2024-05-31 12:25:00,154.39,154.56,154.35,154.54,4230.0,148.8915,149.0554,148.8529,149.0361,4230.0
2024-05-31 12:30:00,154.54,154.65,154.53,154.64,4658.0,149.0361,149.1422,149.0265,149.1325,4658.0
2024-05-31 12:35:00,154.66,154.71,154.6,154.71,3350.0,149.1518,149.2001,149.094,149.2001,3350.0
2024-05-31 12:40:00,154.71,154.72,154.56,154.66,9428.0,149.2001,149.2097,149.0554,149.1518,9428.0
2024-05-31 12:45:00,154.67,154.67,154.46,154.52,5584.0,149.1615,149.1615,148.959,149.0168,5584.0
2024-05-31 12:50:00,154.53,154.57,154.48,154.57,2633.0,149.0265,149.065,148.9782,149.065,2633.0
2024-05-31 12:55:00,154.56,154.58,154.51,154.54,2521.0,149.0554,149.0747,149.0072,149.0361,2521.0
2024-05-31 13:00:00,154.58,154.68,154.56,154.59,6295.0,149.0747,149.1711,149.0554,149.0843,6295.0
2024-05-31 13:05:00,154.59,154.73,154.59,154.71,6982.0,149.0843,149.2193,149.0843,149.2001,6982.0
2024-05-31 13:10:00,154.68,154.78,154.67,154.77,15441.0,149.1711,149.2676,149.1615,149.2579,15441.0
2024-05-31 13:15:00,154.77,154.86,154.69,154.72,10837.0,149.2579,149.3447,149.1808,149.2097,10837.0
2024-05-31 13:20:00,154.69,154.76,154.68,154.75,3845.0,149.1808,149.2483,149.1711,149.2386,3845.0
2024-05-31 13:25:00,154.77,154.81,154.74,154.74,4627.0,149.2579,149.2965,149.229,149.229,4627.0
2024-05-31 13:30:00,154.76,155.02,154.76,154.96,11549.0,149.2483,149.499,149.2483,149.4412,11549.0
2024-05-31 13:35:00,154.98,155.11,154.96,155.03,7316.0,149.4604,149.5858,149.4412,149.5087,7316.0
2024-05-31 13:40:00,155.03,155.12,155.01,155.11,10589.0,149.5087,149.5955,149.4894,149.5858,10589.0
2024-05-31 13:45:00,155.08,155.13,155.01,155.02,6420.0,149.5569,149.6051,149.4894,149.499,6420.0
2024-05-31 13:50:00,155.02,155.08,154.99,155.01,6021.0,149.499,149.5569,149.4701,149.4894,6021.0
2024-05-31 13:55:00,155.01,155.27,155.0,155.19,12877.0,149.4894,149.7401,149.4797,149.663,12877.0
2024-05-31 14:00:00,155.23,155.24,155.03,155.09,18087.0,149.7015,149.7112,149.5087,149.5665,18087.0
2024-05-31 14:05:00,155.07,155.58,155.07,155.53,19300.0,149.5472,150.0391,149.5472,149.9908,19300.0
2024-05-31 14:10:00,155.56,155.74,155.54,155.62,5629.0,150.0198,150.1934,150.0005,150.0776,5629.0
2024-05-31 14:15:00,155.63,155.9,155.63,155.87,6304.0,150.0873,150.3477,150.0873,150.3187,6304.0
2024-05-31 14:20:00,155.85,155.96,155.85,155.92,4269.0,150.2995,150.4055,150.2995,150.367,4269.0
2024-05-31 14:25:00,155.93,155.97,155.76,155.78,3408.0,150.3766,150.4152,150.2127,150.2319,3408.0
2024-05-31 14:30:00,155.82,155.92,155.75,155.8,6217.0,150.2705,150.367,150.203,150.2512,6217.0
2024-05-31 14:35:00,155.84,155.84,155.7,155.72,12555.0,150.2898,150.2898,150.1548,150.1741,12555.0
2024-05-31 14:40:00,155.73,155.75,155.62,155.72,4418.0,150.1837,150.203,150.0776,150.1741,4418.0
2024-05-31 14:45:00,155.77,155.81,155.64,155.69,4044.0,150.2223,150.2609,150.0969,150.1452,4044.0
2024-05-31 14:50:00,155.69,155.75,155.64,155.67,3106.0,150.1452,150.203,150.0969,150.1259,3106.0
2024-05-31 14:55:00,155.71,155.73,155.53,155.6,6207.0,150.1644,150.1837,149.9908,150.0584,6207.0
2024-05-31 15:00:00,155.5,155.66,155.32,155.34,9872.0,149.9619,150.1162,149.7883,149.8076,9872.0
2024-05-31 15:05:00,155.36,155.75,155.36,155.73,35620.0,149.8269,150.203,149.8269,150.1837,35620.0
2024-05-31 15:10:00,155.73,156.15,155.73,156.08,28799.0,150.1837,150.5888,150.1837,150.5213,28799.0
2024-05-31 15:15:00,156.06,156.21,155.75,155.77,11343.0,150.502,150.6466,150.203,150.2223,11343.0
2024-05-31 15:20:00,155.73,155.89,155.63,155.84,11153.0,150.1837,150.338,150.0873,150.2898,11153.0
2024-05-31 15:25:00,155.81,155.9,155.75,155.81,49608.0,150.2609,150.3477,150.203,150.2609,49608.0
2024-05-31 15:30:00,155.79,155.9,155.7,155.81,20036.0,150.2416,150.3477,150.1548,150.2609,20036.0
2024-05-31 15:35:00,155.81,156.15,155.81,156.13,23127.0,150.2609,150.5888,150.2609,150.5695,23127.0
2024-05-31 15:40:00,156.14,156.57,156.12,156.5,86800.0,150.5791,150.9938,150.5598,150.9263,86800.0
2024-05-31 15:45:00,156.53,156.74,156.53,156.71,32075.0,150.9552,151.1578,150.9552,151.1288,32075.0
2024-05-31 15:50:00,156.75,157.06,156.47,156.85,70499.0,151.1674,151.4664,150.8974,151.2638,70499.0
2024-05-31 15:55:00,156.84,157.62,156.81,157.39,267796.0,151.2542,152.0064,151.2253,151.7846,267796.0
2024-06-03 09:30:00,158.0,158.35,156.6,156.61,21716.0,152.3729,152.7104,151.0227,151.0324,21716.0
2024-06-03 09:35:00,156.72,156.85,155.87,156.25,22231.0,151.1385,151.2638,150.3187,150.6852,22231.0
2024-06-03 09:40:00,156.39,156.48,155.65,156.25,11642.0,150.8202,150.907,150.1066,150.6852,11642.0
2024-06-03 09:45:00,156.38,156.43,155.71,156.15,6224.0,150.8106,150.8588,150.1644,150.5888,6224.0
2024-06-03 09:50:00,156.15,156.25,155.76,155.76,4466.0,150.5888,150.6852,150.2127,150.2127,4466.0
2024-06-03 09:55:00,155.79,155.8,155.43,155.65,4081.0,150.2416,150.2512,149.8944,150.1066,4081.0
2024-06-03 10:00:00,155.79,156.17,155.61,155.75,3344.0,150.2416,150.6081,150.068,150.203,3344.0
2024-06-03 10:05:00,155.67,156.25,155.59,155.59,9645.0,150.1259,150.6852,150.0487,150.0487,9645.0
2024-06-03 10:10:00,155.7,155.72,155.48,155.63,8199.0,150.1548,150.1741,149.9426,150.0873,8199.0
2024-06-03 10:15:00,155.74,155.79,155.65,155.77,3359.0,150.1934,150.2416,150.1066,150.2223,3359.0
2024-06-03 10:20:00,155.81,155.83,155.53,155.55,5289.0,150.2609,150.2802,149.9908,150.0101,5289.0
2024-06-03 10:25:00,155.51,155.73,155.51,155.73,5223.0,149.9716,150.1837,149.9716,150.1837,5223.0
2024-06-03 10:30:00,155.65,155.65,155.39,155.39,1234.0,150.1066,150.1066,149.8558,149.8558,1234.0
2024-06-03 10:35:00,155.35,155.54,155.09,155.26,3362.0,149.8173,150.0005,149.5665,149.7305,3362.0
2024-06-03 10:40:00,155.14,155.37,155.11,155.32,2132.0,149.6147,149.8365,149.5858,149.7883,2132.0
2024-06-03 10:45:00,155.39,155.56,155.07,155.54,3649.0,149.8558,150.0198,149.5472,150.0005,3649.0
2024-06-03 10:50:00,155.53,155.88,155.51,155.61,3466.0,149.9908,150.3284,149.9716,150.068,3466.0
2024-06-03 10:55:00,155.71,155.76,155.36,155.36,3065.0,150.1644,150.2127,149.8269,149.8269,3065.0
2024-06-03 11:00:00,155.14,155.42,155.08,155.35,3729.0,149.6147,149.8848,149.5569,149.8173,3729.0
2024-06-03 11:05:00,155.31,155.47,155.19,155.47,2627.0,149.7787,149.933,149.663,149.933,2627.0
2024-06-03 11:10:00,155.34,155.54,155.24,155.52,1785.0,149.8076,150.0005,149.7112,149.9812,1785.0
2024-06-03 11:15:00,155.41,155.5,155.0,155.01,3892.0,149.8751,149.9619,149.4797,149.4894,3892.0
2024-06-03 11:20:00,155.07,155.07,154.86,154.88,1787.0,149.5472,149.5472,149.3447,149.364,1787.0
2024-06-03 11:25:00,154.7,155.0,154.7,154.84,3455.0,149.1904,149.4797,149.1904,149.3254,3455.0
2024-06-03 11:30:00,155.02,155.02,154.77,154.88,2350.0,149.499,149.499,149.2579,149.364,2350.0
2024-06-03 11:35:00,154.9,155.03,154.64,154.73,2468.0,149.3833,149.5087,149.1325,149.2193,2468.0
2024-06-03 11:40:00,154.65,154.65,154.37,154.38,1799.0,149.1422,149.1422,148.8722,148.8818,1799.0
2024-06-03 11:45:00,154.35,154.54,154.32,154.5,2035.0,148.8529,149.0361,148.8239,148.9975,2035.0
2024-06-03 11:50:00,154.49,154.56,154.12,154.12,6844.0,148.9879,149.0554,148.6311,148.6311,6844.0
2024-06-03 11:55:00,154.21,154.31,154.06,154.31,3482.0,148.7179,148.8143,148.5732,148.8143,3482.0
2024-06-03 12:00:00,154.33,154.37,154.15,154.17,2964.0,148.8336,148.8722,148.66,148.6793,2964.0
2024-06-03 12:05:00,154.16,154.16,153.66,153.96,5136.0,148.6696,148.6696,148.1874,148.4768,5136.0
2024-06-03 12:10:00,154.02,154.05,153.87,153.89,4233.0,148.5346,148.5636,148.39,148.4093,4233.0
2024-06-03 12:15:00,153.94,154.01,153.74,153.83,7118.0,148.4575,148.525,148.2646,148.3514,7118.0
2024-06-03 12:20:00,153.84,153.94,153.76,153.92,3745.0,148.361,148.4575,148.2839,148.4382,3745.0
2024-06-03 12:25:00,153.87,153.98,153.7,153.84,3862.0,148.39,148.4961,148.226,148.361,3862.0
2024-06-03 12:30:00,153.93,153.93,153.48,153.52,7921.0,148.4478,148.4478,148.0139,148.0524,7921.0
2024-06-03 12:35:00,153.48,153.73,153.48,153.67,3074.0,148.0139,148.255,148.0139,148.1971,3074.0
2024-06-03 12:40:00,153.72,153.74,153.6,153.66,1618.0,148.2453,148.2646,148.1296,148.1874,1618.0
2024-06-03 12:45:00,153.57,153.68,153.47,153.68,3220.0,148.1007,148.2067,148.0042,148.2067,3220.0
2024-06-03 12:50:00,153.52,153.52,153.29,153.5,1800.0,148.0524,148.0524,147.8306,148.0331,1800.0
2024-06-03 12:55:00,153.43,153.67,153.4,153.67,4366.0,147.9656,148.1971,147.9367,148.1971,4366.0
2024-06-03 13:00:00,153.65,153.87,153.57,153.82,4695.0,148.1778,148.39,148.1007,148.3418,4695.0
2024-06-03 13:05:00,153.86,153.92,153.44,153.55,6531.0,148.3803,148.4382,147.9753,148.0814,6531.0
2024-06-03 13:10:00,153.45,153.64,153.41,153.64,2167.0,147.9849,148.1682,147.9464,148.1682,2167.0
2024-06-03 13:15:00,153.64,153.81,153.62,153.78,1852.0,148.1682,148.3321,148.1489,148.3032,1852.0
2024-06-03 13:20:00,153.83,154.0,153.8,153.86,4252.0,148.3514,148.5153,148.3225,148.3803,4252.0
2024-06-03 13:25:00,153.86,154.23,153.85,154.19,2773.0,148.3803,148.7371,148.3707,148.6986,2773.0
2024-06-03 13:30:00,154.26,154.41,154.2,154.22,2312.0,148.7661,148.9107,148.7082,148.7275,2312.0
2024-06-03 13:35:00,154.25,154.29,154.14,154.17,5763.0,148.7564,148.795,148.6504,148.6793,5763.0
2024-06-03 13:40:00,154.27,154.45,154.15,154.21,4249.0,148.7757,148.9493,148.66,148.7179,4249.0
2024-06-03 13:45:00,154.24,154.3,154.03,154.14,3478.0,148.7468,148.8047,148.5443,148.6504,3478.0
2024-06-03 13:50:00,154.2,154.37,154.13,154.37,4380.0,148.7082,148.8722,148.6407,148.8722,4380.0
2024-06-03 13:55:00,154.37,154.44,154.24,154.44,4396.0,148.8722,148.9397,148.7468,148.9397,4396.0
2024-06-03 14:00:00,154.37,154.52,154.36,154.52,2595.0,148.8722,149.0168,148.8625,149.0168,2595.0
2024-06-03 14:05:00,154.47,154.5,154.39,154.47,2100.0,148.9686,148.9975,148.8915,148.9686,2100.0
2024-06-03 14:10:00,154.51,154.56,154.26,154.31,3537.0,149.0072,149.0554,148.7661,148.8143,3537.0
2024-06-03 14:15:00,154.27,154.55,154.21,154.49,6652.0,148.7757,149.0458,148.7179,148.9879,6652.0
2024-06-03 14:20:00,154.48,154.58,154.41,154.43,3384.0,148.9782,149.0747,148.9107,148.93,3384.0
2024-06-03 14:25:00,154.5,154.59,154.44,154.47,5176.0,148.9975,149.0843,148.9397,148.9686,5176.0
2024-06-03 14:30:00,154.58,154.87,154.58,154.86,9037.0,149.0747,149.3544,149.0747,149.3447,9037.0
2024-06-03 14:35:00,154.81,154.84,154.72,154.73,2498.0,149.2965,149.3254,149.2097,149.2193,2498.0
2024-06-03 14:40:00,154.73,154.92,154.58,154.7,5806.0,149.2193,149.4026,149.0747,149.1904,5806.0
2024-06-03 14:45:00,154.71,154.9,154.67,154.9,3821.0,149.2001,149.3833,149.1615,149.3833,3821.0
2024-06-03 14:50:00,154.91,154.98,154.67,154.68,3979.0,149.3929,149.4604,149.1615,149.1711,3979.0
2024-06-03 14:55:00,154.72,154.9,154.69,154.86,4116.0,149.2097,149.3833,149.1808,149.3447,4116.0
2024-06-03 15:00:00,154.87,154.99,154.8,154.85,2826.0,149.3544,149.4701,149.2868,149.3351,2826.0
2024-06-03 15:05:00,154.82,154.82,154.65,154.75,1910.0,149.3061,149.3061,149.1422,149.2386,1910.0
2024-06-03 15:10:00,154.78,154.81,154.69,154.72,2505.0,149.2676,149.2965,149.1808,149.2097,2505.0
2024-06-03 15:15:00,154.7,154.86,154.7,154.81,3877.0,149.1904,149.3447,149.1904,149.2965,3877.0
2024-06-03 15:20:00,154.81,154.84,154.7,154.81,5036.0,149.2965,149.3254,149.1904,149.2965,5036.0
2024-06-03 15:25:00,154.75,154.96,154.71,154.84,5897.0,149.2386,149.4412,149.2001,149.3254,5897.0
2024-06-03 15:30:00,154.86,154.97,154.72,154.91,4274.0,149.3447,149.4508,149.2097,149.3929,4274.0
2024-06-03 15:35:00,154.86,154.99,154.76,154.81,8759.0,149.3447,149.4701,149.2483,149.2965,8759.0
2024-06-03 15:40:00,154.85,154.98,154.8,154.91,6817.0,149.3351,149.4604,149.2868,149.3929,6817.0
2024-06-03 15:45:00,154.87,155.03,154.87,154.94,8047.0,149.3544,149.5087,149.3544,149.4219,8047.0
2024-06-03 15:50:00,154.87,155.15,154.86,155.06,21595.0,149.3544,149.6244,149.3447,149.5376,21595.0
2024-06-03 15:55:00,155.02,155.13,154.89,155.07,70146.0,149.499,149.6051,149.3736,149.5472,70146.0
2024-06-04 09:30:00,153.33,154.26,153.03,154.26,13837.0,147.8692,148.7661,147.5799,148.7661,13837.0
2024-06-04 09:35:00,154.4,154.41,153.84,153.91,4957.0,148.9011,148.9107,148.361,148.4285,4957.0
2024-06-04 09:40:00,154.0,154.63,153.94,154.63,4054.0,148.5153,149.1229,148.4575,149.1229,4054.0
2024-06-04 09:45:00,154.83,155.09,154.78,154.91,6135.0,149.3158,149.5665,149.2676,149.3929,6135.0
2024-06-04 09:50:00,154.91,155.02,154.61,154.66,5065.0,149.3929,149.499,149.1036,149.1518,5065.0
2024-06-04 09:55:00,154.72,155.03,154.72,155.03,2073.0,149.2097,149.5087,149.2097,149.5087,2073.0
2024-06-04 10:00:00,155.05,155.39,154.85,154.87,13280.0,149.5279,149.8558,149.3351,149.3544,13280.0
2024-06-04 10:05:00,154.82,154.87,154.61,154.61,1983.0,149.3061,149.3544,149.1036,149.1036,1983.0
2024-06-04 10:10:00,154.57,154.87,154.57,154.84,1694.0,149.065,149.3544,149.065,149.3254,1694.0
2024-06-04 10:15:00,155.0,155.08,154.96,154.99,6258.0,149.4797,149.5569,149.4412,149.4701,6258.0
2024-06-04 10:20:00,155.05,155.06,154.92,155.0,5530.0,149.5279,149.5376,149.4026,149.4797,5530.0
2024-06-04 10:25:00,154.94,155.35,154.93,155.25,22397.0,149.4219,149.8173,149.4122,149.7208,22397.0
2024-06-04 10:30:00,155.2,155.24,155.06,155.06,3792.0,149.6726,149.7112,149.5376,149.5376,3792.0
2024-06-04 10:35:00,155.09,155.15,154.91,154.97,4642.0,149.5665,149.6244,149.3929,149.4508,4642.0
2024-06-04 10:40:00,155.07,155.15,155.01,155.01,2135.0,149.5472,149.6244,149.4894,149.4894,2135.0
2024-06-04 10:45:00,154.96,154.96,154.52,154.58,2196.0,149.4412,149.4412,149.0168,149.0747,2196.0
2024-06-04 10:50:00,154.47,154.55,154.4,154.46,1934.0,148.9686,149.0458,148.9011,148.959,1934.0
2024-06-04 10:55:00,154.35,154.35,154.0,154.0,2915.0,148.8529,148.8529,148.5153,148.5153,2915.0
2024-06-04 11:00:00,154.0,154.04,153.76,153.88,5096.0,148.5153,148.5539,148.2839,148.3996,5096.0
2024-06-04 11:05:00,153.93,153.94,153.73,153.91,5043.0,148.4478,148.4575,148.255,148.4285,5043.0
2024-06-04 11:10:00,153.93,154.06,153.87,154.03,3259.0,148.4478,148.5732,148.39,148.5443,3259.0
2024-06-04 11:15:00,154.03,154.08,154.02,154.06,1225.0,148.5443,148.5925,148.5346,148.5732,1225.0
2024-06-04 11:20:00,154.07,154.07,153.88,153.9,4149.0,148.5828,148.5828,148.3996,148.4189,4149.0
2024-06-04 11:25:00,153.92,153.97,153.87,153.91,6777.0,148.4382,148.4864,148.39,148.4285,6777.0
2024-06-04 11:30:00,153.91,153.99,153.83,153.9,11811.0,148.4285,148.5057,148.3514,148.4189,11811.0
2024-06-04 11:35:00,153.9,153.94,153.8,153.87,5242.0,148.4189,148.4575,148.3225,148.39,5242.0
2024-06-04 11:40:00,153.91,153.92,153.81,153.87,8461.0,148.4285,148.4382,148.3321,148.39,8461.0
2024-06-04 11:45:00,153.86,153.91,153.72,153.74,20324.0,148.3803,148.4285,148.2453,148.2646,20324.0
2024-06-04 11:50:00,153.76,153.79,153.54,153.73,6129.0,148.2839,148.3128,148.0717,148.255,6129.0
2024-06-04 11:55:00,153.73,153.76,153.55,153.58,6341.0,148.255,148.2839,148.0814,148.1103,6341.0
2024-06-04 12:00:00,153.59,153.67,153.43,153.57,11344.0,148.1199,148.1971,147.9656,148.1007,11344.0
2024-06-04 12:05:00,153.57,153.57,153.44,153.49,11097.0,148.1007,148.1007,147.9753,148.0235,11097.0
2024-06-04 12:10:00,153.44,153.59,153.42,153.56,8525.0,147.9753,148.1199,147.956,148.091,8525.0
2024-06-04 12:15:00,153.56,153.61,153.52,153.59,10469.0,148.091,148.1392,148.0524,148.1199,10469.0
2024-06-04 12:20:00,153.58,153.75,153.58,153.75,25360.0,148.1103,148.2742,148.1103,148.2742,25360.0
2024-06-04 12:25:00,153.8,153.88,153.73,153.87,5735.0,148.3225,148.3996,148.255,148.39,5735.0
2024-06-04 12:30:00,153.89,153.9,153.71,153.8,25502.0,148.4093,148.4189,148.2357,148.3225,25502.0
2024-06-04 12:35:00,153.8,153.83,153.67,153.81,9094.0,148.3225,148.3514,148.1971,148.3321,9094.0
2024-06-04 12:40:00,153.79,154.07,153.77,154.06,17336.0,148.3128,148.5828,148.2935,148.5732,17336.0
2024-06-04 12:45:00,154.09,154.21,154.06,154.16,2210.0,148.6021,148.7179,148.5732,148.6696,2210.0
2024-06-04 12:50:00,154.12,154.29,154.03,154.29,3450.0,148.6311,148.795,148.5443,148.795,3450.0
2024-06-04 12:55:00,154.31,154.36,154.26,154.31,1177.0,148.8143,148.8625,148.7661,148.8143,1177.0
2024-06-04 13:00:00,154.29,154.29,154.15,154.16,1475.0,148.795,148.795,148.66,148.6696,1475.0
2024-06-04 13:05:00,154.16,154.16,154.01,154.09,21854.0,148.6696,148.6696,148.525,148.6021,21854.0
2024-06-04 13:10:00,154.08,154.15,154.04,154.09,4494.0,148.5925,148.66,148.5539,148.6021,4494.0
2024-06-04 13:15:00,154.09,154.1,154.0,154.05,2642.0,148.6021,148.6118,148.5153,148.5636,2642.0
2024-06-04 13:20:00,154.08,154.12,154.02,154.1,9569.0,148.5925,148.6311,148.5346,148.6118,9569.0
2024-06-04 13:25:00,154.12,154.24,154.05,154.22,7329.0,148.6311,148.7468,148.5636,148.7275,7329.0
2024-06-04 13:30:00,154.24,154.25,153.92,153.94,5188.0,148.7468,148.7564,148.4382,148.4575,5188.0
2024-06-04 13:35:00,154.02,154.02,153.88,153.94,2684.0,148.5346,148.5346,148.3996,148.4575,2684.0
2024-06-04 13:40:00,154.0,154.02,153.94,153.99,4371.0,148.5153,148.5346,148.4575,148.5057,4371.0
2024-06-04 13:45:00,154.0,154.05,153.97,154.0,2305.0,148.5153,148.5636,148.4864,148.5153,2305.0
2024-06-04 13:50:00,154.0,154.01,153.91,153.96,8212.0,148.5153,148.525,148.4285,148.4768,8212.0
2024-06-04 13:55:00,153.96,154.09,153.94,154.09,9594.0,148.4768,148.6021,148.4575,148.6021,9594.0
2024-06-04 14:00:00,154.09,154.14,154.01,154.12,3721.0,148.6021,148.6504,148.525,148.6311,3721.0
2024-06-04 14:05:00,154.11,154.11,154.05,154.06,2035.0,148.6214,148.6214,148.5636,148.5732,2035.0
2024-06-04 14:10:00,154.08,154.11,154.06,154.07,2474.0,148.5925,148.6214,148.5732,148.5828,2474.0
2024-06-04 14:15:00,154.09,154.32,154.05,154.09,43839.0,148.6021,148.8239,148.5636,148.6021,43839.0
2024-06-04 14:20:00,154.09,154.25,154.06,154.2,12012.0,148.6021,148.7564,148.5732,148.7082,12012.0
2024-06-04 14:25:00,154.24,154.3,153.93,153.93,12832.0,148.7468,148.8047,148.4478,148.4478,12832.0
2024-06-04 14:30:00,153.96,154.03,153.93,153.96,11436.0,148.4768,148.5443,148.4478,148.4768,11436.0
2024-06-04 14:35:00,153.95,154.04,153.94,153.97,8094.0,148.4671,148.5539,148.4575,148.4864,8094.0
2024-06-04 14:40:00,153.96,154.1,153.95,154.05,20643.0,148.4768,148.6118,148.4671,148.5636,20643.0
2024-06-04 14:45:00,154.05,154.1,153.95,153.95,8538.0,148.5636,148.6118,148.4671,148.4671,8538.0
2024-06-04 14:50:00,154.0,154.0,153.91,153.93,10711.0,148.5153,148.5153,148.4285,148.4478,10711.0
2024-06-04 14:55:00,153.94,154.0,153.88,153.88,9801.0,148.4575,148.5153,148.3996,148.3996,9801.0
2024-06-04 15:00:00,153.88,153.88,153.71,153.76,23487.0,148.3996,148.3996,148.2357,148.2839,23487.0
2024-06-04 15:05:00,153.76,153.81,153.61,153.69,12394.0,148.2839,148.3321,148.1392,148.2164,12394.0
2024-06-04 15:10:00,153.69,153.72,153.6,153.69,19513.0,148.2164,148.2453,148.1296,148.2164,19513.0
2024-06-04 15:15:00,153.69,153.83,153.69,153.83,20442.0,148.2164,148.3514,148.2164,148.3514,20442.0
2024-06-04 15:20:00,153.79,153.96,153.71,153.94,13603.0,148.3128,148.4768,148.2357,148.4575,13603.0
2024-06-04 15:25:00,153.96,153.97,153.88,153.92,14238.0,148.4768,148.4864,148.3996,148.4382,14238.0
2024-06-04 15:30:00,153.89,153.96,153.81,153.82,30720.0,148.4093,148.4768,148.3321,148.3418,30720.0
2024-06-04 15:35:00,153.79,153.96,153.66,153.9,64622.0,148.3128,148.4768,148.1874,148.4189,64622.0
2024-06-04 15:40:00,153.9,153.9,153.76,153.8,41531.0,148.4189,148.4189,148.2839,148.3225,41531.0
2024-06-04 15:45:00,153.8,153.92,153.64,153.82,58483.0,148.3225,148.4382,148.1682,148.3418,58483.0
2024-06-04 15:50:00,153.81,154.08,153.8,153.96,42875.0,148.3321,148.5925,148.3225,148.4768,42875.0
2024-06-04 15:55:00,153.97,154.19,153.91,154.16,101650.0,148.4864,148.6986,148.4285,148.6696,101650.0
2024-06-05 09:30:00,154.9,155.22,154.13,154.95,24061.0,149.3833,149.6919,148.6407,149.4315,24061.0
2024-06-05 09:35:00,154.79,155.14,154.15,154.31,12623.0,149.2772,149.6147,148.66,148.8143,12623.0
2024-06-05 09:40:00,154.56,154.56,154.1,154.49,5381.0,149.0554,149.0554,148.6118,148.9879,5381.0
2024-06-05 09:45:00,154.24,154.24,153.99,154.17,2261.0,148.7468,148.7468,148.5057,148.6793,2261.0
2024-06-05 09:50:00,154.09,154.16,153.88,153.98,6918.0,148.6021,148.6696,148.3996,148.4961,6918.0
2024-06-05 09:55:00,154.04,154.07,153.92,154.03,4355.0,148.5539,148.5828,148.4382,148.5443,4355.0
2024-06-05 10:00:00,153.91,154.0,153.5,153.83,9748.0,148.4285,148.5153,148.0331,148.3514,9748.0
2024-06-05 10:05:00,153.77,153.95,153.61,153.95,12041.0,148.2935,148.4671,148.1392,148.4671,12041.0
2024-06-05 10:10:00,153.94,154.16,153.88,154.16,4881.0,148.4575,148.6696,148.3996,148.6696,4881.0
2024-06-05 10:15:00,154.11,154.33,154.04,154.3,6172.0,148.6214,148.8336,148.5539,148.8047,6172.0
2024-06-05 10:20:00,154.31,154.65,154.26,154.56,6996.0,148.8143,149.1422,148.7661,149.0554,6996.0
2024-06-05 10:25:00,154.61,154.61,154.3,154.36,4828.0,149.1036,149.1036,148.8047,148.8625,4828.0
2024-06-05 10:30:00,154.42,154.59,154.38,154.58,5780.0,148.9204,149.0843,148.8818,149.0747,5780.0
2024-06-05 10:35:00,154.55,154.63,154.37,154.54,5207.0,149.0458,149.1229,148.8722,149.0361,5207.0
2024-06-05 10:40:00,154.56,154.66,154.26,154.31,14719.0,149.0554,149.1518,148.7661,148.8143,14719.0
2024-06-05 10:45:00,154.31,154.46,154.26,154.31,10630.0,148.8143,148.959,148.7661,148.8143,10630.0
2024-06-05 10:50:00,154.27,154.34,154.21,154.28,16638.0,148.7757,148.8432,148.7179,148.7854,16638.0
2024-06-05 10:55:00,154.3,154.43,154.27,154.41,10794.0,148.8047,148.93,148.7757,148.9107,10794.0
2024-06-05 11:00:00,154.37,154.44,154.31,154.42,7584.0,148.8722,148.9397,148.8143,148.9204,7584.0
2024-06-05 11:05:00,154.45,154.45,154.23,154.28,15449.0,148.9493,148.9493,148.7371,148.7854,15449.0
2024-06-05 11:10:00,154.24,154.31,154.13,154.22,8323.0,148.7468,148.8143,148.6407,148.7275,8323.0
2024-06-05 11:15:00,154.24,154.33,154.17,154.25,6422.0,148.7468,148.8336,148.6793,148.7564,6422.0
2024-06-05 11:20:00,154.24,154.26,154.07,154.24,8972.0,148.7468,148.7661,148.5828,148.7468,8972.0
2024-06-05 11:25:00,154.24,154.31,154.2,154.31,4942.0,148.7468,148.8143,148.7082,148.8143,4942.0
2024-06-05 11:30:00,154.31,154.31,154.21,154.25,8214.0,148.8143,148.8143,148.7179,148.7564,8214.0
2024-06-05 11:35:00,154.25,154.3,154.2,154.26,10929.0,148.7564,148.8047,148.7082,148.7661,10929.0
2024-06-05 11:40:00,154.24,154.34,154.24,154.28,6314.0,148.7468,148.8432,148.7468,148.7854,6314.0
2024-06-05 11:45:00,154.26,154.31,154.23,154.23,5733.0,148.7661,148.8143,148.7371,148.7371,5733.0
2024-06-05 11:50:00,154.2,154.41,154.2,154.38,3860.0,148.7082,148.9107,148.7082,148.8818,3860.0
2024-06-05 11:55:00,154.44,154.44,154.22,154.22,1833.0,148.9397,148.9397,148.7275,148.7275,1833.0
2024-06-05 12:00:00,154.25,154.32,154.2,154.29,7555.0,148.7564,148.8239,148.7082,148.795,7555.0
2024-06-05 12:05:00,154.27,154.34,154.26,154.3,2670.0,148.7757,148.8432,148.7661,148.8047,2670.0
2024-06-05 12:10:00,154.33,154.41,154.31,154.36,3559.0,148.8336,148.9107,148.8143,148.8625,3559.0
2024-06-05 12:15:00,154.36,154.36,154.16,154.16,5050.0,148.8625,148.8625,148.6696,148.6696,5050.0
2024-06-05 12:20:00,154.12,154.27,154.12,154.25,4832.0,148.6311,148.7757,148.6311,148.7564,4832.0
2024-06-05 12:25:00,154.28,154.28,154.17,154.25,3792.0,148.7854,148.7854,148.6793,148.7564,3792.0
2024-06-05 12:30:00,154.22,154.3,154.21,154.23,5924.0,148.7275,148.8047,148.7179,148.7371,5924.0
2024-06-05 12:35:00,154.22,154.32,154.22,154.26,3935.0,148.7275,148.8239,148.7275,148.7661,3935.0
2024-06-05 12:40:00,154.32,154.33,154.27,154.33,1217.0,148.8239,148.8336,148.7757,148.8336,1217.0
2024-06-05 12:45:00,154.33,154.33,154.22,154.25,1659.0,148.8336,148.8336,148.7275,148.7564,1659.0
2024-06-05 12:50:00,154.22,154.22,153.92,153.95,17247.0,148.7275,148.7275,148.4382,148.4671,17247.0
2024-06-05 12:55:00,153.88,153.97,153.81,153.83,11254.0,148.3996,148.4864,148.3321,148.3514,11254.0
2024-06-05 13:00:00,153.86,153.91,153.82,153.84,6669.0,148.3803,148.4285,148.3418,148.361,6669.0
2024-06-05 13:05:00,153.8,153.83,153.76,153.77,1585.0,148.3225,148.3514,148.2839,148.2935,1585.0
2024-06-05 13:10:00,153.82,153.82,153.68,153.68,1929.0,148.3418,148.3418,148.2067,148.2067,1929.0
2024-06-05 13:15:00,153.72,153.72,153.57,153.64,5422.0,148.2453,148.2453,148.1007,148.1682,5422.0
2024-06-05 13:20:00,153.59,153.7,153.5,153.68,8312.0,148.1199,148.226,148.0331,148.2067,8312.0
2024-06-05 13:25:00,153.65,153.76,153.61,153.76,3095.0,148.1778,148.2839,148.1392,148.2839,3095.0
2024-06-05 13:30:00,153.78,153.83,153.73,153.77,2715.0,148.3032,148.3514,148.255,148.2935,2715.0
2024-06-05 13:35:00,153.77,153.85,153.77,153.81,6027.0,148.2935,148.3707,148.2935,148.3321,6027.0
2024-06-05 13:40:00,153.85,153.86,153.77,153.84,3658.0,148.3707,148.3803,148.2935,148.361,3658.0
2024-06-05 13:45:00,153.88,153.96,153.86,153.91,5641.0,148.3996,148.4768,148.3803,148.4285,5641.0
2024-06-05 13:50:00,153.88,154.0,153.87,153.99,3815.0,148.3996,148.5153,148.39,148.5057,3815.0
2024-06-05 13:55:00,153.97,154.01,153.95,154.0,5855.0,148.4864,148.525,148.4671,148.5153,5855.0
2024-06-05 14:00:00,154.04,154.08,153.92,154.07,5444.0,148.5539,148.5925,148.4382,148.5828,5444.0
2024-06-05 14:05:00,154.07,154.22,154.06,154.22,2388.0,148.5828,148.7275,148.5732,148.7275,2388.0
2024-06-05 14:10:00,154.23,154.31,154.23,154.31,2398.0,148.7371,148.8143,148.7371,148.8143,2398.0
2024-06-05 14:15:00,154.27,154.29,154.16,154.27,1962.0,148.7757,148.795,148.6696,148.7757,1962.0
2024-06-05 14:20:00,154.27,154.28,154.19,154.21,2422.0,148.7757,148.7854,148.6986,148.7179,2422.0
2024-06-05 14:25:00,154.21,154.27,154.19,154.26,2006.0,148.7179,148.7757,148.6986,148.7661,2006.0
2024-06-05 14:30:00,154.26,154.61,154.26,154.61,4310.0,148.7661,149.1036,148.7661,149.1036,4310.0
2024-06-05 14:35:00,154.64,154.66,154.54,154.56,5389.0,149.1325,149.1518,149.0361,149.0554,5389.0
2024-06-05 14:40:00,154.59,154.65,154.55,154.62,4364.0,149.0843,149.1422,149.0458,149.1133,4364.0
2024-06-05 14:45:00,154.65,154.82,154.63,154.78,2753.0,149.1422,149.3061,149.1229,149.2676,2753.0
2024-06-05 14:50:00,154.78,154.8,154.71,154.71,2185.0,149.2676,149.2868,149.2001,149.2001,2185.0
2024-06-05 14:55:00,154.74,154.78,154.67,154.69,4435.0,149.229,149.2676,149.1615,149.1808,4435.0
2024-06-05 15:00:00,154.7,154.87,154.7,154.75,2605.0,149.1904,149.3544,149.1904,149.2386,2605.0
2024-06-05 15:05:00,154.77,154.77,154.59,154.63,3115.0,149.2579,149.2579,149.0843,149.1229,3115.0
2024-06-05 15:10:00,154.6,154.61,154.55,154.56,3142.0,149.094,149.1036,149.0458,149.0554,3142.0
2024-06-05 15:15:00,154.56,154.62,154.54,154.55,3254.0,149.0554,149.1133,149.0361,149.0458,3254.0
2024-06-05 15:20:00,154.54,154.78,154.53,154.78,5754.0,149.0361,149.2676,149.0265,149.2676,5754.0
2024-06-05 15:25:00,154.76,154.76,154.63,154.64,3889.0,149.2483,149.2483,149.1229,149.1325,3889.0
2024-06-05 15:30:00,154.61,154.66,154.56,154.66,5498.0,149.1036,149.1518,149.0554,149.1518,5498.0
2024-06-05 15:35:00,154.65,154.76,154.58,154.74,10702.0,149.1422,149.2483,149.0747,149.229,10702.0
2024-06-05 15:40:00,154.71,154.71,154.51,154.51,5907.0,149.2001,149.2001,149.0072,149.0072,5907.0
2024-06-05 15:45:00,154.53,154.53,154.43,154.47,16048.0,149.0265,149.0265,148.93,148.9686,16048.0
2024-06-05 15:50:00,154.48,154.65,154.34,154.63,23237.0,148.9782,149.1422,148.8432,149.1229,23237.0
2024-06-05 15:55:00,154.61,154.65,154.49,154.64,43692.0,149.1036,149.1422,148.9879,149.1325,43692.0
2024-06-06 09:30:00,154.56,155.16,154.31,154.68,11475.0,149.0554,149.634,148.8143,149.1711,11475.0
2024-06-06 09:35:00,154.5,154.64,154.2,154.63,3412.0,148.9975,149.1325,148.7082,149.1229,3412.0
2024-06-06 09:40:00,154.58,154.91,154.57,154.91,2277.0,149.0747,149.3929,149.065,149.3929,2277.0
2024-06-06 09:45:00,154.92,155.13,154.83,155.07,3506.0,149.4026,149.6051,149.3158,149.5472,3506.0
2024-06-06 09:50:00,154.95,155.09,154.81,155.09,3137.0,149.4315,149.5665,149.2965,149.5665,3137.0
2024-06-06 09:55:00,155.11,155.22,155.1,155.11,2123.0,149.5858,149.6919,149.5762,149.5858,2123.0
2024-06-06 10:00:00,155.15,155.15,154.66,154.66,4513.0,149.6244,149.6244,149.1518,149.1518,4513.0
2024-06-06 10:05:00,154.74,154.88,154.73,154.87,2821.0,149.229,149.364,149.2193,149.3544,2821.0
2024-06-06 10:10:00,154.81,154.82,154.57,154.67,1929.0,149.2965,149.3061,149.065,149.1615,1929.0
2024-06-06 10:15:00,154.68,154.81,154.6,154.81,14103.0,149.1711,149.2965,149.094,149.2965,14103.0
2024-06-06 10:20:00,154.79,154.8,154.48,154.64,3741.0,149.2772,149.2868,148.9782,149.1325,3741.0
2024-06-06 10:25:00,154.57,154.72,154.47,154.6,3037.0,149.065,149.2097,148.9686,149.094,3037.0
2024-06-06 10:30:00,154.56,154.56,154.37,154.4,1011.0,149.0554,149.0554,148.8722,148.9011,1011.0
2024-06-06 10:35:00,154.44,154.47,154.38,154.38,3043.0,148.9397,148.9686,148.8818,148.8818,3043.0
2024-06-06 10:40:00,154.36,154.56,154.31,154.55,9805.0,148.8625,149.0554,148.8143,149.0458,9805.0
2024-06-06 10:45:00,154.6,154.65,154.45,154.45,8010.0,149.094,149.1422,148.9493,148.9493,8010.0
2024-06-06 10:50:00,154.31,154.47,154.28,154.47,18083.0,148.8143,148.9686,148.7854,148.9686,18083.0
2024-06-06 10:55:00,154.51,154.69,154.51,154.56,3795.0,149.0072,149.1808,149.0072,149.0554,3795.0
2024-06-06 11:00:00,154.62,154.64,154.57,154.57,401.0,149.1133,149.1325,149.065,149.065,401.0
2024-06-06 11:05:00,154.5,154.64,154.44,154.59,15424.0,148.9975,149.1325,148.9397,149.0843,15424.0
2024-06-06 11:10:00,154.59,154.72,154.58,154.72,1420.0,149.0843,149.2097,149.0747,149.2097,1420.0
2024-06-06 11:15:00,154.77,154.93,154.72,154.93,24199.0,149.2579,149.4122,149.2097,149.4122,24199.0
2024-06-06 11:20:00,154.87,154.91,154.87,154.91,836.0,149.3544,149.3929,149.3544,149.3929,836.0
2024-06-06 11:25:00,154.91,154.95,154.83,154.88,3469.0,149.3929,149.4315,149.3158,149.364,3469.0
2024-06-06 11:30:00,154.94,155.07,154.93,155.02,7694.0,149.4219,149.5472,149.4122,149.499,7694.0
2024-06-06 11:35:00,155.02,155.09,155.01,155.07,4220.0,149.499,149.5665,149.4894,149.5472,4220.0
2024-06-06 11:40:00,155.07,155.1,155.01,155.1,4527.0,149.5472,149.5762,149.4894,149.5762,4527.0
2024-06-06 11:45:00,155.06,155.06,154.99,155.0,3929.0,149.5376,149.5376,149.4701,149.4797,3929.0
2024-06-06 11:50:00,155.05,155.13,155.04,155.05,6079.0,149.5279,149.6051,149.5183,149.5279,6079.0
2024-06-06 11:55:00,155.04,155.13,154.95,154.99,25790.0,149.5183,149.6051,149.4315,149.4701,25790.0
2024-06-06 12:00:00,154.98,155.02,154.82,154.82,6408.0,149.4604,149.499,149.3061,149.3061,6408.0
2024-06-06 12:05:00,154.75,154.86,154.68,154.84,12960.0,149.2386,149.3447,149.1711,149.3254,12960.0
2024-06-06 12:10:00,154.81,154.88,154.81,154.86,4693.0,149.2965,149.364,149.2965,149.3447,4693.0
2024-06-06 12:15:00,154.87,154.88,154.65,154.66,7551.0,149.3544,149.364,149.1422,149.1518,7551.0
2024-06-06 12:20:00,154.6,154.63,154.4,154.48,7302.0,149.094,149.1229,148.9011,148.9782,7302.0
2024-06-06 12:25:00,154.5,154.61,154.49,154.59,9302.0,148.9975,149.1036,148.9879,149.0843,9302.0
2024-06-06 12:30:00,154.55,154.55,154.41,154.46,5187.0,149.0458,149.0458,148.9107,148.959,5187.0
2024-06-06 12:35:00,154.37,154.48,154.35,154.39,2179.0,148.8722,148.9782,148.8529,148.8915,2179.0
2024-06-06 12:40:00,154.43,154.59,154.43,154.55,7715.0,148.93,149.0843,148.93,149.0458,7715.0
2024-06-06 12:45:00,154.59,154.63,154.53,154.55,3980.0,149.0843,149.1229,149.0265,149.0458,3980.0
2024-06-06 12:50:00,154.59,154.63,154.52,154.53,8042.0,149.0843,149.1229,149.0168,149.0265,8042.0
2024-06-06 12:55:00,154.47,154.48,154.36,154.42,3846.0,148.9686,148.9782,148.8625,148.9204,3846.0
2024-06-06 13:00:00,154.41,154.46,154.33,154.45,6400.0,148.9107,148.959,148.8336,148.9493,6400.0
2024-06-06 13:05:00,154.44,154.46,154.25,154.41,17976.0,148.9397,148.959,148.7564,148.9107,17976.0
2024-06-06 13:10:00,154.42,154.55,154.41,154.52,1904.0,148.9204,149.0458,148.9107,149.0168,1904.0
2024-06-06 13:15:00,154.54,154.62,154.53,154.54,2358.0,149.0361,149.1133,149.0265,149.0361,2358.0
2024-06-06 13:20:00,154.58,154.65,154.5,154.65,7866.0,149.0747,149.1422,148.9975,149.1422,7866.0
2024-06-06 13:25:00,154.7,154.74,154.63,154.74,2948.0,149.1904,149.229,149.1229,149.229,2948.0
2024-06-06 13:30:00,154.71,154.9,154.71,154.9,1593.0,149.2001,149.3833,149.2001,149.3833,1593.0
2024-06-06 13:35:00,154.88,155.12,154.88,155.12,1888.0,149.364,149.5955,149.364,149.5955,1888.0
2024-06-06 13:40:00,155.14,155.16,155.0,155.08,2262.0,149.6147,149.634,149.4797,149.5569,2262.0
2024-06-06 13:45:00,155.02,155.04,155.0,155.0,4217.0,149.499,149.5183,149.4797,149.4797,4217.0
2024-06-06 13:50:00,155.06,155.17,155.05,155.17,2623.0,149.5376,149.6437,149.5279,149.6437,2623.0
2024-06-06 13:55:00,155.21,155.37,155.14,155.14,6572.0,149.6822,149.8365,149.6147,149.6147,6572.0
2024-06-06 14:00:00,155.18,155.18,154.98,155.02,1955.0,149.6533,149.6533,149.4604,149.499,1955.0
2024-06-06 14:05:00,155.02,155.11,154.78,154.78,8207.0,149.499,149.5858,149.2676,149.2676,8207.0
2024-06-06 14:10:00,154.78,154.93,154.78,154.91,1622.0,149.2676,149.4122,149.2676,149.3929,1622.0
2024-06-06 14:15:00,154.81,154.93,154.79,154.89,5160.0,149.2965,149.4122,149.2772,149.3736,5160.0
2024-06-06 14:20:00,154.88,155.02,154.88,154.98,2470.0,149.364,149.499,149.364,149.4604,2470.0
2024-06-06 14:25:00,154.99,155.05,154.98,155.04,1199.0,149.4701,149.5279,149.4604,149.5183,1199.0
2024-06-06 14:30:00,154.97,155.02,154.93,154.99,2650.0,149.4508,149.499,149.4122,149.4701,2650.0
2024-06-06 14:35:00,155.03,155.08,154.98,155.04,3217.0,149.5087,149.5569,149.4604,149.5183,3217.0
2024-06-06 14:40:00,155.06,155.1,155.01,155.06,2352.0,149.5376,149.5762,149.4894,149.5376,2352.0
2024-06-06 14:45:00,155.06,155.3,155.05,155.27,13706.0,149.5376,149.769,149.5279,149.7401,13706.0
2024-06-06 14:50:00,155.27,155.59,155.26,155.59,16800.0,149.7401,150.0487,149.7305,150.0487,16800.0
2024-06-06 14:55:00,155.58,155.62,155.51,155.53,6011.0,150.0391,150.0776,149.9716,149.9908,6011.0
2024-06-06 15:00:00,155.52,155.6,155.45,155.47,11230.0,149.9812,150.0584,149.9137,149.933,11230.0
2024-06-06 15:05:00,155.47,155.63,155.47,155.63,3451.0,149.933,150.0873,149.933,150.0873,3451.0
2024-06-06 15:10:00,155.63,155.79,155.61,155.61,8917.0,150.0873,150.2416,150.068,150.068,8917.0
2024-06-06 15:15:00,155.63,155.65,155.55,155.55,3439.0,150.0873,150.1066,150.0101,150.0101,3439.0
2024-06-06 15:20:00,155.54,155.55,155.35,155.35,1928.0,150.0005,150.0101,149.8173,149.8173,1928.0
2024-06-06 15:25:00,155.34,155.43,155.32,155.43,4679.0,149.8076,149.8944,149.7883,149.8944,4679.0
2024-06-06 15:30:00,155.32,155.34,155.18,155.21,2879.0,149.7883,149.8076,149.6533,149.6822,2879.0
2024-06-06 15:35:00,155.17,155.35,155.17,155.28,4962.0,149.6437,149.8173,149.6437,149.7498,4962.0
2024-06-06 15:40:00,155.26,155.35,155.21,155.35,4802.0,149.7305,149.8173,149.6822,149.8173,4802.0
2024-06-06 15:45:00,155.31,155.37,155.19,155.27,7520.0,149.7787,149.8365,149.663,149.7401,7520.0
2024-06-06 15:50:00,155.24,155.25,155.13,155.2,13435.0,149.7112,149.7208,149.6051,149.6726,13435.0
2024-06-06 15:55:00,155.18,155.18,154.88,154.97,62160.0,149.6533,149.6533,149.364,149.4508,62160.0
2024-06-07 09:30:00,153.75,154.21,153.75,154.15,10767.0,148.2742,148.7179,148.2742,148.66,10767.0
2024-06-07 09:35:00,154.25,154.81,154.16,154.66,2604.0,148.7564,149.2965,148.6696,149.1518,2604.0
2024-06-07 09:40:00,154.75,155.14,154.46,155.13,2244.0,149.2386,149.6147,148.959,149.6051,2244.0
2024-06-07 09:45:00,155.08,155.19,154.95,155.15,2664.0,149.5569,149.663,149.4315,149.6244,2664.0
2024-06-07 09:50:00,155.15,155.27,154.87,154.95,2445.0,149.6244,149.7401,149.3544,149.4315,2445.0
2024-06-07 09:55:00,154.92,155.02,154.87,155.02,7364.0,149.4026,149.499,149.3544,149.499,7364.0
2024-06-07 10:00:00,155.05,155.46,154.96,155.42,6123.0,149.5279,149.9233,149.4412,149.8848,6123.0
2024-06-07 10:05:00,155.42,155.45,155.35,155.45,700.0,149.8848,149.9137,149.8173,149.9137,700.0
2024-06-07 10:10:00,155.41,155.44,155.09,155.25,4147.0,149.8751,149.9041,149.5665,149.7208,4147.0
2024-06-07 10:15:00,155.26,155.46,155.18,155.27,1435.0,149.7305,149.9233,149.6533,149.7401,1435.0
2024-06-07 10:20:00,155.54,155.91,155.54,155.83,1930.0,150.0005,150.3573,150.0005,150.2802,1930.0
2024-06-07 10:25:00,155.83,155.95,155.79,155.94,2827.0,150.2802,150.3959,150.2416,150.3862,2827.0
2024-06-07 10:30:00,155.89,155.89,155.83,155.84,700.0,150.338,150.338,150.2802,150.2898,700.0
2024-06-07 10:35:00,155.8,156.26,155.79,156.26,2274.0,150.2512,150.6949,150.2416,150.6949,2274.0
2024-06-07 10:40:00,156.2,156.59,156.17,156.59,1674.0,150.637,151.0131,150.6081,151.0131,1674.0
2024-06-07 10:45:00,156.42,156.7,156.42,156.64,2404.0,150.8492,151.1192,150.8492,151.0613,2404.0
2024-06-07 10:50:00,156.4,156.5,156.16,156.16,1395.0,150.8299,150.9263,150.5984,150.5984,1395.0
2024-06-07 10:55:00,156.22,156.3,156.1,156.11,1875.0,150.6563,150.7334,150.5405,150.5502,1875.0
2024-06-07 11:00:00,156.08,156.08,155.82,156.06,2257.0,150.5213,150.5213,150.2705,150.502,2257.0
2024-06-07 11:05:00,156.0,156.0,155.78,155.83,1138.0,150.4441,150.4441,150.2319,150.2802,1138.0
2024-06-07 11:10:00,155.9,156.03,155.9,156.01,900.0,150.3477,150.473,150.3477,150.4538,900.0
2024-06-07 11:15:00,156.01,156.01,155.92,155.92,717.0,150.4538,150.4538,150.367,150.367,717.0
2024-06-07 11:20:00,155.79,155.89,155.78,155.89,1727.0,150.2416,150.338,150.2319,150.338,1727.0
2024-06-07 11:25:00,155.88,155.93,155.71,155.77,3365.0,150.3284,150.3766,150.1644,150.2223,3365.0
2024-06-07 11:30:00,155.75,155.86,155.66,155.75,3299.0,150.203,150.3091,150.1162,150.203,3299.0
2024-06-07 11:35:00,155.75,155.78,155.63,155.64,2314.0,150.203,150.2319,150.0873,150.0969,2314.0
2024-06-07 11:40:00,155.7,155.7,155.64,155.64,500.0,150.1548,150.1548,150.0969,150.0969,500.0
2024-06-07 11:45:00,155.75,155.86,155.7,155.86,3757.0,150.203,150.3091,150.1548,150.3091,3757.0
2024-06-07 11:50:00,155.88,155.92,155.86,155.89,1484.0,150.3284,150.367,150.3091,150.338,1484.0
2024-06-07 11:55:00,155.92,155.95,155.87,155.9,2063.0,150.367,150.3959,150.3187,150.3477,2063.0
2024-06-07 12:00:00,155.86,155.86,155.72,155.82,3695.0,150.3091,150.3091,150.1741,150.2705,3695.0
2024-06-07 12:05:00,155.85,155.96,155.85,155.95,668.0,150.2995,150.4055,150.2995,150.3959,668.0
2024-06-07 12:10:00,156.03,156.08,155.99,156.0,1216.0,150.473,150.5213,150.4345,150.4441,1216.0
2024-06-07 12:15:00,155.99,156.0,155.99,155.99,140.0,150.4345,150.4441,150.4345,150.4345,140.0
2024-06-07 12:20:00,155.97,156.15,155.97,156.15,1356.0,150.4152,150.5888,150.4152,150.5888,1356.0
2024-06-07 12:25:00,156.15,156.25,156.15,156.19,2692.0,150.5888,150.6852,150.5888,150.6273,2692.0
2024-06-07 12:30:00,156.23,156.24,156.07,156.08,2616.0,150.6659,150.6756,150.5116,150.5213,2616.0
2024-06-07 12:35:00,155.99,155.99,155.91,155.93,1020.0,150.4345,150.4345,150.3573,150.3766,1020.0
2024-06-07 12:40:00,155.86,156.01,155.85,155.94,4430.0,150.3091,150.4538,150.2995,150.3862,4430.0
2024-06-07 12:45:00,156.02,156.02,155.89,155.93,1946.0,150.4634,150.4634,150.338,150.3766,1946.0
2024-06-07 12:50:00,156.0,156.09,155.97,156.03,1586.0,150.4441,150.5309,150.4152,150.473,1586.0
2024-06-07 12:55:00,156.08,156.17,156.08,156.11,3280.0,150.5213,150.6081,150.5213,150.5502,3280.0
2024-06-07 13:00:00,156.15,156.15,155.85,155.85,3872.0,150.5888,150.5888,150.2995,150.2995,3872.0
2024-06-07 13:05:00,155.92,156.0,155.9,155.94,1580.0,150.367,150.4441,150.3477,150.3862,1580.0
2024-06-07 13:10:00,155.95,156.13,155.95,156.13,1169.0,150.3959,150.5695,150.3959,150.5695,1169.0
2024-06-07 13:15:00,156.1,156.24,156.08,156.22,1373.0,150.5405,150.6756,150.5213,150.6563,1373.0
2024-06-07 13:20:00,156.23,156.42,156.21,156.39,1319.0,150.6659,150.8492,150.6466,150.8202,1319.0
2024-06-07 13:25:00,156.38,156.42,156.38,156.42,1699.0,150.8106,150.8492,150.8106,150.8492,1699.0
2024-06-07 13:30:00,156.35,156.35,156.28,156.3,2321.0,150.7816,150.7816,150.7141,150.7334,2321.0
2024-06-07 13:35:00,156.26,156.26,156.22,156.25,1354.0,150.6949,150.6949,150.6563,150.6852,1354.0
2024-06-07 13:40:00,156.25,156.3,156.17,156.21,1061.0,150.6852,150.7334,150.6081,150.6466,1061.0
2024-06-07 13:45:00,156.2,156.2,156.09,156.15,1640.0,150.637,150.637,150.5309,150.5888,1640.0
2024-06-07 13:50:00,156.16,156.27,156.14,156.22,1839.0,150.5984,150.7045,150.5791,150.6563,1839.0
2024-06-07 13:55:00,156.16,156.18,156.08,156.08,1744.0,150.5984,150.6177,150.5213,150.5213,1744.0
2024-06-07 14:00:00,155.95,155.97,155.8,155.84,4395.0,150.3959,150.4152,150.2512,150.2898,4395.0
2024-06-07 14:05:00,155.8,155.8,155.7,155.75,1206.0,150.2512,150.2512,150.1548,150.203,1206.0
2024-06-07 14:10:00,155.78,155.78,155.67,155.68,1629.0,150.2319,150.2319,150.1259,150.1355,1629.0
2024-06-07 14:15:00,155.72,155.77,155.69,155.75,3704.0,150.1741,150.2223,150.1452,150.203,3704.0
2024-06-07 14:20:00,155.74,155.98,155.74,155.95,3008.0,150.1934,150.4248,150.1934,150.3959,3008.0
2024-06-07 14:25:00,155.99,156.04,155.97,155.99,3159.0,150.4345,150.4827,150.4152,150.4345,3159.0
2024-06-07 14:30:00,155.98,156.02,155.96,155.99,2108.0,150.4248,150.4634,150.4055,150.4345,2108.0
2024-06-07 14:35:00,155.97,156.01,155.96,155.97,1342.0,150.4152,150.4538,150.4055,150.4152,1342.0
2024-06-07 14:40:00,156.01,156.07,155.98,156.03,1907.0,150.4538,150.5116,150.4248,150.473,1907.0
2024-06-07 14:45:00,156.07,156.13,156.04,156.06,2439.0,150.5116,150.5695,150.4827,150.502,2439.0
2024-06-07 14:50:00,156.08,156.12,155.98,156.08,3486.0,150.5213,150.5598,150.4248,150.5213,3486.0
2024-06-07 14:55:00,156.06,156.06,155.96,155.97,2633.0,150.502,150.502,150.4055,150.4152,2633.0
2024-06-07 15:00:00,155.95,156.06,155.85,156.06,3470.0,150.3959,150.502,150.2995,150.502,3470.0
2024-06-07 15:05:00,156.01,156.01,155.86,155.89,1613.0,150.4538,150.4538,150.3091,150.338,1613.0
2024-06-07 15:10:00,155.95,155.95,155.7,155.81,2840.0,150.3959,150.3959,150.1548,150.2609,2840.0
2024-06-07 15:15:00,155.87,156.02,155.87,155.97,2239.0,150.3187,150.4634,150.3187,150.4152,2239.0
2024-06-07 15:20:00,155.91,155.93,155.81,155.81,2509.0,150.3573,150.3766,150.2609,150.2609,2509.0
2024-06-07 15:25:00,155.82,155.98,155.82,155.92,2631.0,150.2705,150.4248,150.2705,150.367,2631.0
2024-06-07 15:30:00,155.92,155.97,155.84,155.92,4375.0,150.367,150.4152,150.2898,150.367,4375.0
2024-06-07 15:35:00,155.93,156.02,155.89,155.95,5377.0,150.3766,150.4634,150.338,150.3959,5377.0
2024-06-07 15:40:00,155.94,156.06,155.92,155.99,5971.0,150.3862,150.502,150.367,150.4345,5971.0
2024-06-07 15:45:00,155.97,156.16,155.95,156.09,8060.0,150.4152,150.5984,150.3959,150.5309,8060.0
2024-06-07 15:50:00,156.09,156.13,155.93,156.06,14865.0,150.5309,150.5695,150.3766,150.502,14865.0
2024-06-07 15:55:00,156.1,156.1,155.82,155.86,33112.0,150.5405,150.5405,150.2705,150.3091,33112.0
2024-06-10 09:30:00,154.15,154.5,153.12,153.18,106989.0,148.66,148.9975,147.6667,147.7245,106989.0
2024-06-10 09:35:00,153.1,153.29,152.22,152.32,21671.0,147.6474,147.8306,146.7987,146.8952,21671.0
2024-06-10 09:40:00,152.33,152.49,150.98,152.49,31171.0,146.9048,147.0591,145.6029,147.0591,31171.0
2024-06-10 09:45:00,152.39,152.39,151.57,151.85,25103.0,146.9627,146.9627,146.1719,146.4419,25103.0
2024-06-10 09:50:00,151.89,152.84,151.89,152.32,23574.0,146.4805,147.3967,146.4805,146.8952,23574.0
2024-06-10 09:55:00,152.14,152.27,151.61,152.2,13325.0,146.7216,146.847,146.2105,146.7794,13325.0
2024-06-10 10:00:00,152.19,152.39,151.93,152.08,15054.0,146.7698,146.9627,146.5191,146.6637,15054.0
2024-06-10 10:05:00,152.1,152.46,152.1,152.28,37634.0,146.683,147.0302,146.683,146.8566,37634.0
2024-06-10 10:10:00,152.23,152.43,152.06,152.43,28696.0,146.8084,147.0013,146.6444,147.0013,28696.0
2024-06-10 10:15:00,152.34,152.57,152.31,152.36,11180.0,146.9145,147.1363,146.8855,146.9337,11180.0
2024-06-10 10:20:00,152.4,152.58,152.39,152.41,9417.0,146.9723,147.1459,146.9627,146.982,9417.0
2024-06-10 10:25:00,152.4,152.43,152.26,152.34,4730.0,146.9723,147.0013,146.8373,146.9145,4730.0
2024-06-10 10:30:00,152.29,152.48,152.2,152.47,27460.0,146.8662,147.0495,146.7794,147.0398,27460.0
2024-06-10 10:35:00,152.47,152.62,152.36,152.61,7666.0,147.0398,147.1845,146.9337,147.1748,7666.0
2024-06-10 10:40:00,152.56,152.56,152.25,152.31,8594.0,147.1266,147.1266,146.8277,146.8855,8594.0
2024-06-10 10:45:00,152.31,152.31,152.15,152.25,1906.0,146.8855,146.8855,146.7312,146.8277,1906.0
2024-06-10 10:50:00,152.27,152.45,152.18,152.4,4475.0,146.847,147.0205,146.7602,146.9723,4475.0
2024-06-10 10:55:00,152.37,152.37,151.77,151.77,10289.0,146.9434,146.9434,146.3648,146.3648,10289.0
2024-06-10 11:00:00,151.73,151.9,151.73,151.9,9837.0,146.3262,146.4901,146.3262,146.4901,9837.0
2024-06-10 11:05:00,151.9,151.92,151.66,151.67,10558.0,146.4901,146.5094,146.2587,146.2683,10558.0
2024-06-10 11:10:00,151.66,151.71,151.44,151.55,12502.0,146.2587,146.3069,146.0465,146.1526,12502.0
2024-06-10 11:15:00,151.58,152.0,151.48,151.93,25266.0,146.1815,146.5866,146.0851,146.5191,25266.0
2024-06-10 11:20:00,151.89,152.2,151.89,152.19,3645.0,146.4805,146.7794,146.4805,146.7698,3645.0
2024-06-10 11:25:00,152.12,152.35,152.09,152.22,10767.0,146.7023,146.9241,146.6734,146.7987,10767.0
2024-06-10 11:30:00,152.28,152.35,152.16,152.26,3225.0,146.8566,146.9241,146.7409,146.8373,3225.0
2024-06-10 11:35:00,152.27,152.4,152.21,152.21,6541.0,146.847,146.9723,146.7891,146.7891,6541.0
2024-06-10 11:40:00,152.13,152.27,152.11,152.27,3048.0,146.7119,146.847,146.6927,146.847,3048.0
2024-06-10 11:45:00,152.18,152.27,151.98,151.99,11427.0,146.7602,146.847,146.5673,146.5769,11427.0
2024-06-10 11:50:00,151.99,152.3,151.98,152.29,5348.0,146.5769,146.8759,146.5673,146.8662,5348.0
2024-06-10 11:55:00,152.3,152.45,152.3,152.45,4639.0,146.8759,147.0205,146.8759,147.0205,4639.0
2024-06-10 12:00:00,152.45,152.6,152.45,152.6,2275.0,147.0205,147.1652,147.0205,147.1652,2275.0
2024-06-10 12:05:00,152.6,152.67,152.51,152.67,5134.0,147.1652,147.2327,147.0784,147.2327,5134.0
2024-06-10 12:10:00,152.67,152.76,152.62,152.74,5379.0,147.2327,147.3195,147.1845,147.3002,5379.0
2024-06-10 12:15:00,152.73,152.8,152.7,152.7,4492.0,147.2906,147.3581,147.2616,147.2616,4492.0
2024-06-10 12:20:00,152.7,152.77,152.5,152.55,10022.0,147.2616,147.3291,147.0688,147.117,10022.0
2024-06-10 12:25:00,152.54,152.55,152.41,152.47,14077.0,147.1073,147.117,146.982,147.0398,14077.0
2024-06-10 12:30:00,152.44,152.58,152.35,152.51,6530.0,147.0109,147.1459,146.9241,147.0784,6530.0
2024-06-10 12:35:00,152.54,152.79,152.52,152.78,7492.0,147.1073,147.3484,147.088,147.3388,7492.0
2024-06-10 12:40:00,152.82,152.96,152.82,152.94,5017.0,147.3774,147.5124,147.3774,147.4931,5017.0
2024-06-10 12:45:00,153.0,153.01,152.88,153.0,4542.0,147.551,147.5606,147.4352,147.551,4542.0
2024-06-10 12:50:00,152.97,152.97,152.85,152.94,6057.0,147.522,147.522,147.4063,147.4931,6057.0
2024-06-10 12:55:00,152.98,152.99,152.86,152.86,4778.0,147.5317,147.5413,147.4159,147.4159,4778.0
2024-06-10 13:00:00,152.85,152.92,152.75,152.83,4707.0,147.4063,147.4738,147.3099,147.387,4707.0
2024-06-10 13:05:00,152.82,152.85,152.74,152.75,5080.0,147.3774,147.4063,147.3002,147.3099,5080.0
2024-06-10 13:10:00,152.8,152.84,152.73,152.83,6048.0,147.3581,147.3967,147.2906,147.387,6048.0
2024-06-10 13:15:00,152.8,152.83,152.67,152.83,5945.0,147.3581,147.387,147.2327,147.387,5945.0
2024-06-10 13:20:00,152.8,153.19,152.79,153.19,3100.0,147.3581,147.7342,147.3484,147.7342,3100.0
2024-06-10 13:25:00,153.19,153.2,153.12,153.17,3172.0,147.7342,147.7438,147.6667,147.7149,3172.0
2024-06-10 13:30:00,153.19,153.25,153.17,153.21,2521.0,147.7342,147.7921,147.7149,147.7535,2521.0
2024-06-10 13:35:00,153.28,153.41,153.28,153.37,1603.0,147.821,147.9464,147.821,147.9078,1603.0
2024-06-10 13:40:00,153.33,153.43,153.33,153.37,2365.0,147.8692,147.9656,147.8692,147.9078,2365.0
2024-06-10 13:45:00,153.36,153.45,153.3,153.44,3242.0,147.8981,147.9849,147.8403,147.9753,3242.0
2024-06-10 13:50:00,153.43,153.45,153.26,153.26,3124.0,147.9656,147.9849,147.8017,147.8017,3124.0
2024-06-10 13:55:00,153.27,153.37,153.15,153.15,4210.0,147.8113,147.9078,147.6956,147.6956,4210.0
2024-06-10 14:00:00,153.12,153.21,153.07,153.2,10349.0,147.6667,147.7535,147.6185,147.7438,10349.0
2024-06-10 14:05:00,153.15,153.3,153.15,153.28,9844.0,147.6956,147.8403,147.6956,147.821,9844.0
2024-06-10 14:10:00,153.28,153.48,153.25,153.44,3661.0,147.821,148.0139,147.7921,147.9753,3661.0
2024-06-10 14:15:00,153.44,153.64,153.4,153.44,6432.0,147.9753,148.1682,147.9367,147.9753,6432.0
2024-06-10 14:20:00,153.3,153.41,153.28,153.33,3929.0,147.8403,147.9464,147.821,147.8692,3929.0
2024-06-10 14:25:00,153.37,153.45,153.31,153.33,6037.0,147.9078,147.9849,147.8499,147.8692,6037.0
2024-06-10 14:30:00,153.34,153.51,153.33,153.48,6979.0,147.8788,148.0428,147.8692,148.0139,6979.0
2024-06-10 14:35:00,153.53,153.58,153.48,153.48,2565.0,148.0621,148.1103,148.0139,148.0139,2565.0
2024-06-10 14:40:00,153.52,153.58,153.49,153.55,3045.0,148.0524,148.1103,148.0235,148.0814,3045.0
2024-06-10 14:45:00,153.55,153.59,153.53,153.56,2655.0,148.0814,148.1199,148.0621,148.091,2655.0
2024-06-10 14:50:00,153.54,153.57,153.45,153.54,8400.0,148.0717,148.1007,147.9849,148.0717,8400.0
2024-06-10 14:55:00,153.54,153.54,153.45,153.48,1990.0,148.0717,148.0717,147.9849,148.0139,1990.0
2024-06-10 15:00:00,153.45,153.46,153.37,153.46,6538.0,147.9849,147.9946,147.9078,147.9946,6538.0
2024-06-10 15:05:00,153.46,153.48,153.39,153.39,1745.0,147.9946,148.0139,147.9271,147.9271,1745.0
2024-06-10 15:10:00,153.39,153.43,153.39,153.43,3804.0,147.9271,147.9656,147.9271,147.9656,3804.0
2024-06-10 15:15:00,153.43,153.45,153.23,153.28,5607.0,147.9656,147.9849,147.7728,147.821,5607.0
2024-06-10 15:20:00,153.26,153.31,153.24,153.27,5627.0,147.8017,147.8499,147.7824,147.8113,5627.0
2024-06-10 15:25:00,153.26,153.34,153.24,153.34,6830.0,147.8017,147.8788,147.7824,147.8788,6830.0
2024-06-10 15:30:00,153.34,153.45,153.27,153.43,5844.0,147.8788,147.9849,147.8113,147.9656,5844.0
2024-06-10 15:35:00,153.44,153.44,153.27,153.31,7298.0,147.9753,147.9753,147.8113,147.8499,7298.0
2024-06-10 15:40:00,153.31,153.38,153.05,153.05,9377.0,147.8499,147.9174,147.5992,147.5992,9377.0
2024-06-10 15:45:00,153.06,153.18,153.05,153.06,15845.0,147.6088,147.7245,147.5992,147.6088,15845.0
2024-06-10 15:50:00,153.01,153.01,152.81,152.82,23480.0,147.5606,147.5606,147.3677,147.3774,23480.0
2024-06-10 15:55:00,152.82,152.91,152.49,152.69,128779.0,147.3774,147.4642,147.0591,147.252,128779.0
2024-06-11 09:30:00,151.4,151.4,149.63,149.67,17823.0,146.0079,146.0079,144.301,144.3396,17823.0
2024-06-11 09:35:00,149.62,149.85,149.02,149.79,7347.0,144.2913,144.5131,143.7127,144.4553,7347.0
2024-06-11 09:40:00,150.05,150.14,149.2,149.61,7659.0,144.706,144.7928,143.8863,144.2817,7659.0
2024-06-11 09:45:00,149.59,149.6,149.07,149.25,11288.0,144.2624,144.272,143.7609,143.9345,11288.0
2024-06-11 09:50:00,149.15,149.93,149.13,149.61,9031.0,143.8381,144.5903,143.8188,144.2817,9031.0
2024-06-11 09:55:00,149.63,149.82,149.58,149.82,9310.0,144.301,144.4842,144.2528,144.4842,9310.0
2024-06-11 10:00:00,149.88,149.9,149.05,149.05,12062.0,144.5421,144.5614,143.7416,143.7416,12062.0
2024-06-11 10:05:00,149.05,149.15,148.86,149.1,34056.0,143.7416,143.8381,143.5584,143.7899,34056.0
2024-06-11 10:10:00,149.0,149.3,148.88,149.3,13747.0,143.6934,143.9827,143.5777,143.9827,13747.0
2024-06-11 10:15:00,149.3,149.46,149.17,149.38,12023.0,143.9827,144.137,143.8574,144.0599,12023.0
2024-06-11 10:20:00,149.38,149.44,149.03,149.27,20258.0,144.0599,144.1177,143.7223,143.9538,20258.0
2024-06-11 10:25:00,149.32,149.35,149.0,149.0,6492.0,144.002,144.0309,143.6934,143.6934,6492.0
2024-06-11 10:30:00,148.99,149.04,148.65,149.04,12066.0,143.6838,143.732,143.3559,143.732,12066.0
2024-06-11 10:35:00,149.06,149.06,148.64,148.64,15707.0,143.7513,143.7513,143.3462,143.3462,15707.0
2024-06-11 10:40:00,148.61,148.8,148.2,148.35,27751.0,143.3173,143.5005,142.9219,143.0666,27751.0
2024-06-11 10:45:00,148.32,148.37,148.08,148.26,11112.0,143.0376,143.0859,142.8062,142.9798,11112.0
2024-06-11 10:50:00,148.31,148.61,148.31,148.59,19834.0,143.028,143.3173,143.028,143.298,19834.0
2024-06-11 10:55:00,148.59,149.02,148.59,149.02,10272.0,143.298,143.7127,143.298,143.7127,10272.0
2024-06-11 11:00:00,148.98,149.38,148.87,148.87,10805.0,143.6741,144.0599,143.568,143.568,10805.0
2024-06-11 11:05:00,148.88,149.14,148.75,149.05,30106.0,143.5777,143.8284,143.4523,143.7416,30106.0
2024-06-11 11:10:00,149.08,149.08,148.7,148.78,14854.0,143.7706,143.7706,143.4041,143.4812,14854.0
2024-06-11 11:15:00,148.75,149.06,148.73,149.05,9361.0,143.4523,143.7513,143.433,143.7416,9361.0
2024-06-11 11:20:00,149.06,149.57,149.01,149.5,6647.0,143.7513,144.2431,143.7031,144.1756,6647.0
2024-06-11 11:25:00,149.46,149.75,149.44,149.7,6137.0,144.137,144.4167,144.1177,144.3685,6137.0
2024-06-11 11:30:00,149.75,150.04,149.74,149.91,8985.0,144.4167,144.6964,144.4071,144.571,8985.0
2024-06-11 11:35:00,149.98,150.06,149.82,149.9,4031.0,144.6385,144.7157,144.4842,144.5614,4031.0
2024-06-11 11:40:00,149.93,150.08,149.87,149.89,8185.0,144.5903,144.7349,144.5324,144.5517,8185.0
2024-06-11 11:45:00,149.84,150.0,149.8,149.92,5904.0,144.5035,144.6578,144.4649,144.5806,5904.0
2024-06-11 11:50:00,149.84,149.87,149.52,149.52,8294.0,144.5035,144.5324,144.1949,144.1949,8294.0
2024-06-11 11:55:00,149.47,149.88,149.35,149.86,12584.0,144.1467,144.5421,144.0309,144.5228,12584.0
2024-06-11 12:00:00,149.78,149.97,149.69,149.78,8810.0,144.4456,144.6289,144.3588,144.4456,8810.0
2024-06-11 12:05:00,149.75,150.03,149.75,149.83,8206.0,144.4167,144.6867,144.4167,144.4939,8206.0
2024-06-11 12:10:00,149.81,149.82,149.6,149.6,2971.0,144.4746,144.4842,144.272,144.272,2971.0
2024-06-11 12:15:00,149.61,149.66,149.4,149.63,7242.0,144.2817,144.3299,144.0792,144.301,7242.0
2024-06-11 12:20:00,149.67,149.77,149.6,149.64,7584.0,144.3396,144.436,144.272,144.3106,7584.0
2024-06-11 12:25:00,149.65,149.84,149.55,149.78,11604.0,144.3203,144.5035,144.2238,144.4456,11604.0
2024-06-11 12:30:00,149.75,150.02,149.74,150.02,2573.0,144.4167,144.6771,144.4071,144.6771,2573.0
2024-06-11 12:35:00,150.04,150.13,149.87,150.1,4799.0,144.6964,144.7832,144.5324,144.7542,4799.0
2024-06-11 12:40:00,150.13,150.38,150.12,150.3,3543.0,144.7832,145.0243,144.7735,144.9471,3543.0
2024-06-11 12:45:00,150.27,150.28,149.98,149.98,5130.0,144.9182,144.9278,144.6385,144.6385,5130.0
2024-06-11 12:50:00,149.99,150.06,149.9,149.97,2186.0,144.6482,144.7157,144.5614,144.6289,2186.0
2024-06-11 12:55:00,150.02,150.04,149.71,149.81,3443.0,144.6771,144.6964,144.3781,144.4746,3443.0
2024-06-11 13:00:00,149.78,150.06,149.52,149.83,8192.0,144.4456,144.7157,144.1949,144.4939,8192.0
2024-06-11 13:05:00,149.96,150.38,149.9,150.29,50602.0,144.6192,145.0243,144.5614,144.9375,50602.0
2024-06-11 13:10:00,150.3,150.4,150.21,150.31,13238.0,144.9471,145.0436,144.8603,144.9568,13238.0
2024-06-11 13:15:00,150.4,150.49,150.28,150.28,16017.0,145.0436,145.1303,144.9278,144.9278,16017.0
2024-06-11 13:20:00,150.24,150.25,150.02,150.02,6991.0,144.8893,144.8989,144.6771,144.6771,6991.0
2024-06-11 13:25:00,150.02,150.35,149.97,150.35,4864.0,144.6771,144.9953,144.6289,144.9953,4864.0
2024-06-11 13:30:00,150.37,150.48,150.28,150.48,3538.0,145.0146,145.1207,144.9278,145.1207,3538.0
2024-06-11 13:35:00,150.5,150.52,150.15,150.25,10070.0,145.14,145.1593,144.8025,144.8989,10070.0
2024-06-11 13:40:00,150.3,150.44,150.21,150.44,3693.0,144.9471,145.0821,144.8603,145.0821,3693.0
2024-06-11 13:45:00,150.45,150.52,150.41,150.49,6021.0,145.0918,145.1593,145.0532,145.1303,6021.0
2024-06-11 13:50:00,150.46,150.75,150.33,150.74,10315.0,145.1014,145.3811,144.976,145.3714,10315.0
2024-06-11 13:55:00,150.7,150.82,150.64,150.81,12493.0,145.3329,145.4486,145.275,145.439,12493.0
2024-06-11 14:00:00,150.72,150.8,150.66,150.66,4228.0,145.3522,145.4293,145.2943,145.2943,4228.0
2024-06-11 14:05:00,150.71,150.71,150.45,150.65,11347.0,145.3425,145.3425,145.0918,145.2846,11347.0
2024-06-11 14:10:00,150.63,150.88,150.57,150.83,9188.0,145.2654,145.5065,145.2075,145.4582,9188.0
2024-06-11 14:15:00,150.86,151.1,150.8,151.1,5653.0,145.4872,145.7186,145.4293,145.7186,5653.0
2024-06-11 14:20:00,151.03,151.11,150.96,150.99,22308.0,145.6511,145.7283,145.5836,145.6125,22308.0
2024-06-11 14:25:00,151.0,151.16,150.95,151.09,26734.0,145.6222,145.7765,145.574,145.709,26734.0
2024-06-11 14:30:00,151.09,151.34,151.09,151.24,11645.0,145.709,145.9501,145.709,145.8536,11645.0
2024-06-11 14:35:00,151.25,151.31,151.1,151.25,12144.0,145.8633,145.9211,145.7186,145.8633,12144.0
2024-06-11 14:40:00,151.19,151.19,151.03,151.03,6251.0,145.8054,145.8054,145.6511,145.6511,6251.0
2024-06-11 14:45:00,151.01,151.03,150.9,150.9,7341.0,145.6318,145.6511,145.5257,145.5257,7341.0
2024-06-11 14:50:00,150.9,150.97,150.72,150.72,4310.0,145.5257,145.5933,145.3522,145.3522,4310.0
2024-06-11 14:55:00,150.72,150.84,150.72,150.8,5913.0,145.3522,145.4679,145.3522,145.4293,5913.0
2024-06-11 15:00:00,150.84,150.99,150.76,150.87,6960.0,145.4679,145.6125,145.3907,145.4968,6960.0
2024-06-11 15:05:00,150.87,150.95,150.82,150.82,5846.0,145.4968,145.574,145.4486,145.4486,5846.0
2024-06-11 15:10:00,150.83,150.83,150.64,150.71,5376.0,145.4582,145.4582,145.275,145.3425,5376.0
2024-06-11 15:15:00,150.7,150.74,150.58,150.58,13145.0,145.3329,145.3714,145.2171,145.2171,13145.0
2024-06-11 15:20:00,150.58,150.61,150.38,150.49,14818.0,145.2171,145.2461,145.0243,145.1303,14818.0
2024-06-11 15:25:00,150.5,150.51,150.24,150.31,15423.0,145.14,145.1496,144.8893,144.9568,15423.0
2024-06-11 15:30:00,150.27,150.27,149.82,149.94,62010.0,144.9182,144.9182,144.4842,144.5999,62010.0
2024-06-11 15:35:00,149.92,150.32,149.9,150.05,25768.0,144.5806,144.9664,144.5614,144.706,25768.0
2024-06-11 15:40:00,150.03,150.09,149.95,150.04,20326.0,144.6867,144.7446,144.6096,144.6964,20326.0
2024-06-11 15:45:00,150.02,150.11,149.91,150.02,39425.0,144.6771,144.7639,144.571,144.6771,39425.0
2024-06-11 15:50:00,149.98,150.21,149.8,150.2,56522.0,144.6385,144.8603,144.4649,144.8507,56522.0
2024-06-11 15:55:00,150.19,150.28,149.98,150.28,158097.0,144.841,144.9278,144.6385,144.9278,158097.0
2024-06-12 09:30:00,153.14,154.0,152.71,152.82,29515.0,147.686,148.5153,147.2713,147.3774,29515.0
2024-06-12 09:35:00,152.91,153.63,152.91,153.26,15422.0,147.4642,148.1585,147.4642,147.8017,15422.0
2024-06-12 09:40:00,153.25,153.54,152.97,153.46,23532.0,147.7921,148.0717,147.522,147.9946,23532.0
2024-06-12 09:45:00,153.23,153.23,152.65,153.04,7787.0,147.7728,147.7728,147.2134,147.5895,7787.0
2024-06-12 09:50:00,152.94,153.04,152.47,152.64,14109.0,147.4931,147.5895,147.0398,147.2038,14109.0
2024-06-12 09:55:00,152.61,153.05,152.6,152.61,20120.0,147.1748,147.5992,147.1652,147.1748,20120.0
2024-06-12 10:00:00,152.61,152.75,152.22,152.46,17586.0,147.1748,147.3099,146.7987,147.0302,17586.0
2024-06-12 10:05:00,152.5,152.5,152.03,152.34,16394.0,147.0688,147.0688,146.6155,146.9145,16394.0
2024-06-12 10:10:00,152.43,153.25,152.38,153.1,33339.0,147.0013,147.7921,146.953,147.6474,33339.0
2024-06-12 10:15:00,153.02,153.28,153.0,153.06,34556.0,147.5702,147.821,147.551,147.6088,34556.0
2024-06-12 10:20:00,153.18,153.22,152.74,152.78,6831.0,147.7245,147.7631,147.3002,147.3388,6831.0
2024-06-12 10:25:00,152.8,152.88,152.63,152.64,8836.0,147.3581,147.4352,147.1941,147.2038,8836.0
2024-06-12 10:30:00,152.54,153.14,152.5,153.11,7350.0,147.1073,147.686,147.0688,147.657,7350.0
2024-06-12 10:35:00,153.18,153.51,153.13,153.32,6202.0,147.7245,148.0428,147.6763,147.8596,6202.0
2024-06-12 10:40:00,153.18,153.18,152.61,152.62,7047.0,147.7245,147.7245,147.1748,147.1845,7047.0
2024-06-12 10:45:00,152.63,153.26,152.56,153.25,4229.0,147.1941,147.8017,147.1266,147.7921,4229.0
2024-06-12 10:50:00,153.23,153.42,153.09,153.35,2300.0,147.7728,147.956,147.6377,147.8885,2300.0
2024-06-12 10:55:00,153.39,153.69,153.29,153.54,18778.0,147.9271,148.2164,147.8306,148.0717,18778.0
2024-06-12 11:00:00,153.61,153.87,153.5,153.83,12429.0,148.1392,148.39,148.0331,148.3514,12429.0
2024-06-12 11:05:00,153.89,153.93,153.45,153.56,3662.0,148.4093,148.4478,147.9849,148.091,3662.0
2024-06-12 11:10:00,153.39,153.42,153.02,153.2,5746.0,147.9271,147.956,147.5702,147.7438,5746.0
2024-06-12 11:15:00,153.13,153.19,153.07,153.09,4587.0,147.6763,147.7342,147.6185,147.6377,4587.0
2024-06-12 11:20:00,152.98,153.1,152.84,153.1,4555.0,147.5317,147.6474,147.3967,147.6474,4555.0
2024-06-12 11:25:00,153.04,153.34,152.98,153.28,13877.0,147.5895,147.8788,147.5317,147.821,13877.0
2024-06-12 11:30:00,153.3,153.49,153.2,153.47,9254.0,147.8403,148.0235,147.7438,148.0042,9254.0
2024-06-12 11:35:00,153.43,153.43,153.03,153.3,7473.0,147.9656,147.9656,147.5799,147.8403,7473.0
2024-06-12 11:40:00,153.26,153.53,153.24,153.43,10240.0,147.8017,148.0621,147.7824,147.9656,10240.0
2024-06-12 11:45:00,153.41,153.42,153.17,153.24,2482.0,147.9464,147.956,147.7149,147.7824,2482.0
2024-06-12 11:50:00,153.27,153.53,153.2,153.53,13638.0,147.8113,148.0621,147.7438,148.0621,13638.0
2024-06-12 11:55:00,153.38,153.74,153.37,153.72,18486.0,147.9174,148.2646,147.9078,148.2453,18486.0
2024-06-12 12:00:00,153.71,153.83,153.65,153.76,5625.0,148.2357,148.3514,148.1778,148.2839,5625.0
2024-06-12 12:05:00,153.8,153.85,153.69,153.69,3132.0,148.3225,148.3707,148.2164,148.2164,3132.0
2024-06-12 12:10:00,153.71,153.71,153.58,153.65,2299.0,148.2357,148.2357,148.1103,148.1778,2299.0
2024-06-12 12:15:00,153.6,153.75,153.58,153.72,2818.0,148.1296,148.2742,148.1103,148.2453,2818.0
2024-06-12 12:20:00,153.78,153.78,153.69,153.74,5386.0,148.3032,148.3032,148.2164,148.2646,5386.0
2024-06-12 12:25:00,153.71,153.82,153.71,153.71,2288.0,148.2357,148.3418,148.2357,148.2357,2288.0
2024-06-12 12:30:00,153.7,153.93,153.64,153.93,12358.0,148.226,148.4478,148.1682,148.4478,12358.0
2024-06-12 12:35:00,153.88,153.88,153.72,153.88,1866.0,148.3996,148.3996,148.2453,148.3996,1866.0
2024-06-12 12:40:00,153.71,153.97,153.71,153.97,3679.0,148.2357,148.4864,148.2357,148.4864,3679.0
2024-06-12 12:45:00,153.94,153.99,153.9,153.94,4448.0,148.4575,148.5057,148.4189,148.4575,4448.0
2024-06-12 12:50:00,153.94,153.97,153.75,153.8,8872.0,148.4575,148.4864,148.2742,148.3225,8872.0
2024-06-12 12:55:00,153.8,153.85,153.62,153.84,10748.0,148.3225,148.3707,148.1489,148.361,10748.0
2024-06-12 13:00:00,153.87,154.1,153.87,154.1,2700.0,148.39,148.6118,148.39,148.6118,2700.0
2024-06-12 13:05:00,154.16,154.2,154.0,154.01,8248.0,148.6696,148.7082,148.5153,148.525,8248.0
2024-06-12 13:10:00,153.94,154.07,153.93,153.97,4779.0,148.4575,148.5828,148.4478,148.4864,4779.0
2024-06-12 13:15:00,153.95,154.17,153.91,154.1,6436.0,148.4671,148.6793,148.4285,148.6118,6436.0
2024-06-12 13:20:00,154.13,154.2,154.09,154.09,4659.0,148.6407,148.7082,148.6021,148.6021,4659.0
2024-06-12 13:25:00,154.11,154.25,154.1,154.11,9830.0,148.6214,148.7564,148.6118,148.6214,9830.0
2024-06-12 13:30:00,154.09,154.25,153.96,154.21,5488.0,148.6021,148.7564,148.4768,148.7179,5488.0
2024-06-12 13:35:00,154.25,154.25,154.0,154.03,4828.0,148.7564,148.7564,148.5153,148.5443,4828.0
2024-06-12 13:40:00,153.99,153.99,153.76,153.77,3723.0,148.5057,148.5057,148.2839,148.2935,3723.0
2024-06-12 13:45:00,153.77,153.85,153.68,153.76,6463.0,148.2935,148.3707,148.2067,148.2839,6463.0
2024-06-12 13:50:00,153.75,154.11,153.72,154.07,3860.0,148.2742,148.6214,148.2453,148.5828,3860.0
2024-06-12 13:55:00,154.08,154.29,154.08,154.29,8269.0,148.5925,148.795,148.5925,148.795,8269.0
2024-06-12 14:00:00,154.15,154.21,153.4,153.81,22459.0,148.66,148.7179,147.9367,148.3321,22459.0
2024-06-12 14:05:00,153.85,154.0,153.58,153.98,4452.0,148.3707,148.5153,148.1103,148.4961,4452.0
2024-06-12 14:10:00,153.93,154.12,153.53,153.73,6916.0,148.4478,148.6311,148.0621,148.255,6916.0
2024-06-12 14:15:00,153.82,153.98,153.69,153.78,4782.0,148.3418,148.4961,148.2164,148.3032,4782.0
2024-06-12 14:20:00,153.69,153.69,153.48,153.56,2695.0,148.2164,148.2164,148.0139,148.091,2695.0
2024-06-12 14:25:00,153.57,153.58,153.26,153.26,8057.0,148.1007,148.1103,147.8017,147.8017,8057.0
2024-06-12 14:30:00,153.28,153.64,153.05,153.4,27933.0,147.821,148.1682,147.5992,147.9367,27933.0
2024-06-12 14:35:00,153.32,153.32,152.78,153.02,5272.0,147.8596,147.8596,147.3388,147.5702,5272.0
2024-06-12 14:40:00,153.09,153.09,152.59,153.04,8633.0,147.6377,147.6377,147.1556,147.5895,8633.0
2024-06-12 14:45:00,152.75,152.93,152.41,152.41,9429.0,147.3099,147.4834,146.982,146.982,9429.0
2024-06-12 14:50:00,152.53,152.63,152.19,152.45,6327.0,147.0977,147.1941,146.7698,147.0205,6327.0
2024-06-12 14:55:00,152.47,152.77,152.46,152.6,6706.0,147.0398,147.3291,147.0302,147.1652,6706.0
2024-06-12 15:00:00,152.58,152.98,152.58,152.9,9188.0,147.1459,147.5317,147.1459,147.4545,9188.0
2024-06-12 15:05:00,152.91,153.19,152.8,153.09,7504.0,147.4642,147.7342,147.3581,147.6377,7504.0
2024-06-12 15:10:00,153.03,153.17,152.75,152.75,6640.0,147.5799,147.7149,147.3099,147.3099,6640.0
2024-06-12 15:15:00,152.7,152.89,152.69,152.83,6961.0,147.2616,147.4449,147.252,147.387,6961.0
2024-06-12 15:20:00,152.83,152.9,152.47,152.47,5627.0,147.387,147.4545,147.0398,147.0398,5627.0
2024-06-12 15:25:00,152.41,152.64,152.08,152.08,13263.0,146.982,147.2038,146.6637,146.6637,13263.0
2024-06-12 15:30:00,152.1,152.31,152.02,152.3,7532.0,146.683,146.8855,146.6059,146.8759,7532.0
2024-06-12 15:35:00,152.3,152.5,152.29,152.48,10007.0,146.8759,147.0688,146.8662,147.0495,10007.0
2024-06-12 15:40:00,152.41,152.59,152.38,152.56,11028.0,146.982,147.1556,146.953,147.1266,11028.0
2024-06-12 15:45:00,152.57,152.82,152.46,152.73,17271.0,147.1363,147.3774,147.0302,147.2906,17271.0
2024-06-12 15:50:00,152.74,152.93,152.59,152.78,32471.0,147.3002,147.4834,147.1556,147.3388,32471.0
2024-06-12 15:55:00,152.82,152.89,152.59,152.63,78284.0,147.3774,147.4449,147.1556,147.1941,78284.0
2024-06-13 09:30:00,152.33,152.66,151.73,151.84,13819.0,146.9048,147.2231,146.3262,146.4323,13819.0
2024-06-13 09:35:00,151.84,151.85,151.12,151.12,3531.0,146.4323,146.4419,145.7379,145.7379,3531.0
2024-06-13 09:40:00,151.17,151.37,151.03,151.03,2527.0,145.7861,145.979,145.6511,145.6511,2527.0
2024-06-13 09:45:00,150.81,150.95,150.43,150.76,4733.0,145.439,145.574,145.0725,145.3907,4733.0
2024-06-13 09:50:00,150.89,151.14,150.83,150.97,5870.0,145.5161,145.7572,145.4582,145.5933,5870.0
2024-06-13 09:55:00,150.84,151.11,150.8,150.94,4900.0,145.4679,145.7283,145.4293,145.5643,4900.0
2024-06-13 10:00:00,150.93,151.07,150.61,150.61,1931.0,145.5547,145.6897,145.2461,145.2461,1931.0
2024-06-13 10:05:00,150.7,151.03,150.7,150.81,4015.0,145.3329,145.6511,145.3329,145.439,4015.0
2024-06-13 10:10:00,150.8,151.0,150.74,151.0,2856.0,145.4293,145.6222,145.3714,145.6222,2856.0
2024-06-13 10:15:00,150.9,151.06,150.85,150.93,18078.0,145.5257,145.68,145.4775,145.5547,18078.0
2024-06-13 10:20:00,150.94,151.15,150.82,150.88,5750.0,145.5643,145.7668,145.4486,145.5065,5750.0
2024-06-13 10:25:00,150.79,150.88,150.59,150.59,3474.0,145.4197,145.5065,145.2268,145.2268,3474.0
2024-06-13 10:30:00,150.71,150.81,150.37,150.39,7044.0,145.3425,145.439,145.0146,145.0339,7044.0
2024-06-13 10:35:00,150.45,150.71,150.37,150.69,1674.0,145.0918,145.3425,145.0146,145.3232,1674.0
2024-06-13 10:40:00,150.64,150.65,150.5,150.63,1000.0,145.275,145.2846,145.14,145.2654,1000.0
2024-06-13 10:45:00,150.66,150.84,150.66,150.75,545.0,145.2943,145.4679,145.2943,145.3811,545.0
2024-06-13 10:50:00,150.83,151.08,150.82,151.02,5239.0,145.4582,145.6993,145.4486,145.6415,5239.0
2024-06-13 10:55:00,151.0,151.29,151.0,151.21,2731.0,145.6222,145.9019,145.6222,145.8247,2731.0
2024-06-13 11:00:00,151.11,151.11,150.92,150.97,1664.0,145.7283,145.7283,145.545,145.5933,1664.0
2024-06-13 11:05:00,150.99,150.99,150.85,150.98,3100.0,145.6125,145.6125,145.4775,145.6029,3100.0
2024-06-13 11:10:00,150.83,151.0,150.75,150.86,3297.0,145.4582,145.6222,145.3811,145.4872,3297.0
2024-06-13 11:15:00,150.86,150.95,150.77,150.77,1500.0,145.4872,145.574,145.4004,145.4004,1500.0
2024-06-13 11:20:00,150.8,150.94,150.79,150.94,1123.0,145.4293,145.5643,145.4197,145.5643,1123.0
2024-06-13 11:25:00,150.98,151.21,150.98,151.13,1105.0,145.6029,145.8247,145.6029,145.7476,1105.0
2024-06-13 11:30:00,151.08,151.28,151.08,151.16,1099.0,145.6993,145.8922,145.6993,145.7765,1099.0
2024-06-13 11:35:00,151.32,151.39,151.23,151.33,4741.0,145.9308,145.9983,145.844,145.9404,4741.0
2024-06-13 11:40:00,151.37,151.5,151.3,151.49,2761.0,145.979,146.1044,145.9115,146.0947,2761.0
2024-06-13 11:45:00,151.52,151.53,151.39,151.39,4072.0,146.1237,146.1333,145.9983,145.9983,4072.0
2024-06-13 11:50:00,151.41,151.45,151.3,151.3,3598.0,146.0176,146.0562,145.9115,145.9115,3598.0
2024-06-13 11:55:00,151.3,151.3,151.17,151.21,1375.0,145.9115,145.9115,145.7861,145.8247,1375.0
2024-06-13 12:00:00,151.11,151.11,150.98,150.98,1502.0,145.7283,145.7283,145.6029,145.6029,1502.0
2024-06-13 12:05:00,151.0,151.06,150.93,150.99,1040.0,145.6222,145.68,145.5547,145.6125,1040.0
2024-06-13 12:10:00,150.96,151.09,150.94,151.09,1875.0,145.5836,145.709,145.5643,145.709,1875.0
2024-06-13 12:15:00,150.94,151.08,150.94,151.03,1283.0,145.5643,145.6993,145.5643,145.6511,1283.0
2024-06-13 12:20:00,151.07,151.12,151.01,151.1,805.0,145.6897,145.7379,145.6318,145.7186,805.0
2024-06-13 12:25:00,151.0,151.1,150.89,150.95,8958.0,145.6222,145.7186,145.5161,145.574,8958.0
2024-06-13 12:30:00,150.9,151.01,150.89,150.98,5187.0,145.5257,145.6318,145.5161,145.6029,5187.0
2024-06-13 12:35:00,150.99,151.02,150.91,150.92,4557.0,145.6125,145.6415,145.5354,145.545,4557.0
2024-06-13 12:40:00,150.96,151.03,150.92,151.03,3840.0,145.5836,145.6511,145.545,145.6511,3840.0
2024-06-13 12:45:00,151.04,151.14,151.0,151.04,1763.0,145.6608,145.7572,145.6222,145.6608,1763.0
2024-06-13 12:50:00,151.03,151.26,151.02,151.25,1520.0,145.6511,145.8729,145.6415,145.8633,1520.0
2024-06-13 12:55:00,151.28,151.35,151.27,151.27,2354.0,145.8922,145.9597,145.8826,145.8826,2354.0
2024-06-13 13:00:00,151.16,151.31,151.06,151.23,4182.0,145.7765,145.9211,145.68,145.844,4182.0
2024-06-13 13:05:00,151.31,151.58,151.3,151.58,5383.0,145.9211,146.1815,145.9115,146.1815,5383.0
2024-06-13 13:10:00,151.57,151.57,151.47,151.49,8577.0,146.1719,146.1719,146.0754,146.0947,8577.0
2024-06-13 13:15:00,151.51,151.57,151.49,151.56,1688.0,146.114,146.1719,146.0947,146.1622,1688.0
2024-06-13 13:20:00,151.63,151.64,151.55,151.61,1854.0,146.2297,146.2394,146.1526,146.2105,1854.0
2024-06-13 13:25:00,151.63,151.78,151.6,151.78,2700.0,146.2297,146.3744,146.2008,146.3744,2700.0
2024-06-13 13:30:00,151.78,151.82,151.72,151.74,1920.0,146.3744,146.413,146.3165,146.3358,1920.0
2024-06-13 13:35:00,151.71,151.71,151.61,151.67,1121.0,146.3069,146.3069,146.2105,146.2683,1121.0
2024-06-13 13:40:00,151.69,151.77,151.69,151.74,600.0,146.2876,146.3648,146.2876,146.3358,600.0
2024-06-13 13:45:00,151.81,151.81,151.76,151.76,300.0,146.4033,146.4033,146.3551,146.3551,300.0
2024-06-13 13:50:00,151.79,151.83,151.67,151.67,2113.0,146.384,146.4226,146.2683,146.2683,2113.0
2024-06-13 13:55:00,151.72,151.72,151.56,151.56,1406.0,146.3165,146.3165,146.1622,146.1622,1406.0
2024-06-13 14:00:00,151.53,151.55,151.44,151.49,1830.0,146.1333,146.1526,146.0465,146.0947,1830.0
2024-06-13 14:05:00,151.5,151.57,151.49,151.57,2607.0,146.1044,146.1719,146.0947,146.1719,2607.0
2024-06-13 14:10:00,151.55,151.59,151.51,151.57,2267.0,146.1526,146.1912,146.114,146.1719,2267.0
2024-06-13 14:15:00,151.52,151.61,151.52,151.54,1422.0,146.1237,146.2105,146.1237,146.143,1422.0
2024-06-13 14:20:00,151.55,151.55,151.36,151.38,2337.0,146.1526,146.1526,145.9694,145.9887,2337.0
2024-06-13 14:25:00,151.43,151.47,151.34,151.46,1936.0,146.0369,146.0754,145.9501,146.0658,1936.0
2024-06-13 14:30:00,151.52,151.59,151.48,151.55,1016.0,146.1237,146.1912,146.0851,146.1526,1016.0
2024-06-13 14:35:00,151.55,151.68,151.52,151.63,3369.0,146.1526,146.278,146.1237,146.2297,3369.0
2024-06-13 14:40:00,151.69,151.74,151.67,151.73,714.0,146.2876,146.3358,146.2683,146.3262,714.0
2024-06-13 14:45:00,151.69,151.69,151.57,151.57,1962.0,146.2876,146.2876,146.1719,146.1719,1962.0
2024-06-13 14:50:00,151.59,151.63,151.56,151.63,2296.0,146.1912,146.2297,146.1622,146.2297,2296.0
2024-06-13 14:55:00,151.63,151.68,151.6,151.67,1276.0,146.2297,146.278,146.2008,146.2683,1276.0
2024-06-13 15:00:00,151.63,151.87,151.63,151.85,5077.0,146.2297,146.4612,146.2297,146.4419,5077.0
2024-06-13 15:05:00,151.89,151.89,151.73,151.84,4194.0,146.4805,146.4805,146.3262,146.4323,4194.0
2024-06-13 15:10:00,151.87,151.88,151.7,151.7,4524.0,146.4612,146.4708,146.2973,146.2973,4524.0
2024-06-13 15:15:00,151.68,151.75,151.61,151.74,3412.0,146.278,146.3455,146.2105,146.3358,3412.0
2024-06-13 15:20:00,151.73,151.78,151.69,151.78,1253.0,146.3262,146.3744,146.2876,146.3744,1253.0
2024-06-13 15:25:00,151.79,151.84,151.77,151.78,2013.0,146.384,146.4323,146.3648,146.3744,2013.0
2024-06-13 15:30:00,151.76,151.8,151.71,151.8,4468.0,146.3551,146.3937,146.3069,146.3937,4468.0
2024-06-13 15:35:00,151.8,151.83,151.75,151.8,5071.0,146.3937,146.4226,146.3455,146.3937,5071.0
2024-06-13 15:40:00,151.84,151.86,151.78,151.85,4596.0,146.4323,146.4516,146.3744,146.4419,4596.0
2024-06-13 15:45:00,151.85,151.92,151.85,151.89,7112.0,146.4419,146.5094,146.4419,146.4805,7112.0
2024-06-13 15:50:00,151.86,152.0,151.77,151.96,18440.0,146.4516,146.5866,146.3648,146.548,18440.0
2024-06-13 15:55:00,151.94,152.01,151.59,151.67,65388.0,146.5287,146.5962,146.1912,146.2683,65388.0
2024-06-14 09:30:00,150.07,150.8,150.07,150.8,8983.0,144.7253,145.4293,144.7253,145.4293,8983.0
2024-06-14 09:35:00,151.44,151.46,151.2,151.29,1949.0,146.0465,146.0658,145.8151,145.9019,1949.0
2024-06-14 09:40:00,151.33,151.43,151.16,151.16,2103.0,145.9404,146.0369,145.7765,145.7765,2103.0
2024-06-14 09:45:00,150.93,150.95,150.47,150.59,3664.0,145.5547,145.574,145.1111,145.2268,3664.0
2024-06-14 09:50:00,150.53,150.53,150.1,150.36,6104.0,145.1689,145.1689,144.7542,145.005,6104.0
2024-06-14 09:55:00,150.27,150.43,150.21,150.33,3391.0,144.9182,145.0725,144.8603,144.976,3391.0
2024-06-14 10:00:00,150.28,150.28,149.63,149.77,4484.0,144.9278,144.9278,144.301,144.436,4484.0
2024-06-14 10:05:00,149.72,149.72,149.39,149.42,20626.0,144.3878,144.3878,144.0695,144.0985,20626.0
2024-06-14 10:10:00,149.51,149.53,149.05,149.19,12539.0,144.1853,144.2045,143.7416,143.8766,12539.0
2024-06-14 10:15:00,149.05,149.43,149.05,149.33,5690.0,143.7416,144.1081,143.7416,144.0117,5690.0
2024-06-14 10:20:00,149.25,149.45,149.25,149.35,3490.0,143.9345,144.1274,143.9345,144.0309,3490.0
2024-06-14 10:25:00,149.39,149.65,149.39,149.65,2866.0,144.0695,144.3203,144.0695,144.3203,2866.0
2024-06-14 10:30:00,149.7,149.7,149.45,149.6,1974.0,144.3685,144.3685,144.1274,144.272,1974.0
2024-06-14 10:35:00,149.71,149.89,149.71,149.89,1083.0,144.3781,144.5517,144.3781,144.5517,1083.0
2024-06-14 10:40:00,149.88,150.11,149.85,150.11,3119.0,144.5421,144.7639,144.5131,144.7639,3119.0
2024-06-14 10:45:00,150.06,150.1,149.97,149.97,3178.0,144.7157,144.7542,144.6289,144.6289,3178.0
2024-06-14 10:50:00,150.08,150.21,150.04,150.12,2352.0,144.7349,144.8603,144.6964,144.7735,2352.0
2024-06-14 10:55:00,150.17,150.3,150.15,150.3,3003.0,144.8217,144.9471,144.8025,144.9471,3003.0
2024-06-14 11:00:00,150.35,150.56,150.32,150.46,2463.0,144.9953,145.1979,144.9664,145.1014,2463.0
2024-06-14 11:05:00,150.43,150.47,150.31,150.33,2020.0,145.0725,145.1111,144.9568,144.976,2020.0
2024-06-14 11:10:00,150.37,150.57,150.37,150.42,2903.0,145.0146,145.2075,145.0146,145.0628,2903.0
2024-06-14 11:15:00,150.31,150.4,150.27,150.4,5285.0,144.9568,145.0436,144.9182,145.0436,5285.0
2024-06-14 11:20:00,150.43,150.63,150.39,150.62,2963.0,145.0725,145.2654,145.0339,145.2557,2963.0
2024-06-14 11:25:00,150.7,150.81,150.63,150.74,3314.0,145.3329,145.439,145.2654,145.3714,3314.0
2024-06-14 11:30:00,150.79,150.93,150.66,150.71,5102.0,145.4197,145.5547,145.2943,145.3425,5102.0
2024-06-14 11:35:00,150.64,150.67,150.61,150.63,1233.0,145.275,145.3039,145.2461,145.2654,1233.0
2024-06-14 11:40:00,150.59,150.63,150.51,150.6,3280.0,145.2268,145.2654,145.1496,145.2364,3280.0
2024-06-14 11:45:00,150.57,150.57,150.4,150.4,3760.0,145.2075,145.2075,145.0436,145.0436,3760.0
2024-06-14 11:50:00,150.41,150.54,150.36,150.41,5501.0,145.0532,145.1786,145.005,145.0532,5501.0
2024-06-14 11:55:00,150.42,150.6,150.42,150.56,4485.0,145.0628,145.2364,145.0628,145.1979,4485.0
2024-06-14 12:00:00,150.59,150.59,150.37,150.43,5527.0,145.2268,145.2268,145.0146,145.0725,5527.0
2024-06-14 12:05:00,150.44,150.44,150.31,150.43,2944.0,145.0821,145.0821,144.9568,145.0725,2944.0
2024-06-14 12:10:00,150.44,150.55,150.4,150.52,2618.0,145.0821,145.1882,145.0436,145.1593,2618.0
2024-06-14 12:15:00,150.54,150.65,150.44,150.46,1974.0,145.1786,145.2846,145.0821,145.1014,1974.0
2024-06-14 12:20:00,150.47,150.47,150.32,150.32,1582.0,145.1111,145.1111,144.9664,144.9664,1582.0
2024-06-14 12:25:00,150.32,150.36,150.25,150.27,1530.0,144.9664,145.005,144.8989,144.9182,1530.0
2024-06-14 12:30:00,150.27,150.42,150.27,150.37,4732.0,144.9182,145.0628,144.9182,145.0146,4732.0
2024-06-14 12:35:00,150.42,150.63,150.35,150.63,3372.0,145.0628,145.2654,144.9953,145.2654,3372.0
2024-06-14 12:40:00,150.58,150.76,150.49,150.75,3700.0,145.2171,145.3907,145.1303,145.3811,3700.0
2024-06-14 12:45:00,150.72,150.81,150.72,150.76,2113.0,145.3522,145.439,145.3522,145.3907,2113.0
2024-06-14 12:50:00,150.76,150.84,150.69,150.69,2465.0,145.3907,145.4679,145.3232,145.3232,2465.0
2024-06-14 12:55:00,150.69,150.8,150.69,150.79,1983.0,145.3232,145.4293,145.3232,145.4197,1983.0
2024-06-14 13:00:00,150.84,150.84,150.79,150.8,556.0,145.4679,145.4679,145.4197,145.4293,556.0
2024-06-14 13:05:00,150.84,150.94,150.79,150.94,3579.0,145.4679,145.5643,145.4197,145.5643,3579.0
2024-06-14 13:10:00,150.94,151.09,150.88,151.09,3858.0,145.5643,145.709,145.5065,145.709,3858.0
2024-06-14 13:15:00,151.02,151.02,150.83,150.89,2327.0,145.6415,145.6415,145.4582,145.5161,2327.0
2024-06-14 13:20:00,150.95,150.98,150.75,150.76,1545.0,145.574,145.6029,145.3811,145.3907,1545.0
2024-06-14 13:25:00,150.83,150.83,150.72,150.73,966.0,145.4582,145.4582,145.3522,145.3618,966.0
2024-06-14 13:30:00,150.72,150.73,150.55,150.55,1604.0,145.3522,145.3618,145.1882,145.1882,1604.0
2024-06-14 13:35:00,150.55,150.55,150.54,150.54,770.0,145.1882,145.1882,145.1786,145.1786,770.0
2024-06-14 13:40:00,150.59,150.6,150.29,150.29,3886.0,145.2268,145.2364,144.9375,144.9375,3886.0
2024-06-14 13:45:00,150.31,150.44,150.3,150.38,2419.0,144.9568,145.0821,144.9471,145.0243,2419.0
2024-06-14 13:50:00,150.29,150.29,150.14,150.16,6496.0,144.9375,144.9375,144.7928,144.8121,6496.0
2024-06-14 13:55:00,150.09,150.15,150.02,150.14,6379.0,144.7446,144.8025,144.6771,144.7928,6379.0
2024-06-14 14:00:00,150.15,150.26,150.14,150.26,1586.0,144.8025,144.9085,144.7928,144.9085,1586.0
2024-06-14 14:05:00,150.2,150.29,150.19,150.2,1480.0,144.8507,144.9375,144.841,144.8507,1480.0
2024-06-14 14:10:00,150.26,150.3,150.13,150.17,1906.0,144.9085,144.9471,144.7832,144.8217,1906.0
2024-06-14 14:15:00,150.17,150.39,150.15,150.39,4426.0,144.8217,145.0339,144.8025,145.0339,4426.0
2024-06-14 14:20:00,150.41,150.42,150.36,150.42,862.0,145.0532,145.0628,145.005,145.0628,862.0
2024-06-14 14:25:00,150.43,150.56,150.42,150.5,2205.0,145.0725,145.1979,145.0628,145.14,2205.0
2024-06-14 14:30:00,150.5,150.52,150.44,150.47,3151.0,145.14,145.1593,145.0821,145.1111,3151.0
2024-06-14 14:35:00,150.47,150.47,150.41,150.46,2693.0,145.1111,145.1111,145.0532,145.1014,2693.0
2024-06-14 14:40:00,150.42,150.5,150.41,150.5,2640.0,145.0628,145.14,145.0532,145.14,2640.0
2024-06-14 14:45:00,150.51,150.59,150.5,150.58,2136.0,145.1496,145.2268,145.14,145.2171,2136.0
2024-06-14 14:50:00,150.62,150.66,150.58,150.6,4993.0,145.2557,145.2943,145.2171,145.2364,4993.0
2024-06-14 14:55:00,150.6,150.66,150.48,150.65,4631.0,145.2364,145.2943,145.1207,145.2846,4631.0
2024-06-14 15:00:00,150.66,150.81,150.58,150.78,4375.0,145.2943,145.439,145.2171,145.41,4375.0
2024-06-14 15:05:00,150.77,150.85,150.77,150.8,3414.0,145.4004,145.4775,145.4004,145.4293,3414.0
2024-06-14 15:10:00,150.81,150.84,150.72,150.75,3634.0,145.439,145.4679,145.3522,145.3811,3634.0
2024-06-14 15:15:00,150.75,150.83,150.7,150.83,3917.0,145.3811,145.4582,145.3329,145.4582,3917.0
2024-06-14 15:20:00,150.82,151.0,150.8,151.0,6307.0,145.4486,145.6222,145.4293,145.6222,6307.0
2024-06-14 15:25:00,150.97,151.05,150.94,150.98,7302.0,145.5933,145.6704,145.5643,145.6029,7302.0
2024-06-14 15:30:00,150.97,150.98,150.84,150.95,5638.0,145.5933,145.6029,145.4679,145.574,5638.0
2024-06-14 15:35:00,151.01,151.12,151.01,151.07,5968.0,145.6318,145.7379,145.6318,145.6897,5968.0
2024-06-14 15:40:00,151.06,151.14,151.0,151.12,8962.0,145.68,145.7572,145.6222,145.7379,8962.0
2024-06-14 15:45:00,151.12,151.26,151.12,151.18,21269.0,145.7379,145.8729,145.7379,145.7958,21269.0
2024-06-14 15:50:00,151.13,151.17,150.96,150.98,19503.0,145.7476,145.7861,145.5836,145.6029,19503.0
2024-06-14 15:55:00,150.98,151.18,150.96,151.12,63356.0,145.6029,145.7958,145.5836,145.7379,63356.0
2024-06-17 09:30:00,150.67,150.87,150.02,150.78,11088.0,145.3039,145.4968,144.6771,145.41,11088.0
2024-06-17 09:35:00,150.92,151.15,150.49,150.49,2854.0,145.545,145.7668,145.1303,145.1303,2854.0
2024-06-17 09:40:00,150.33,150.76,150.16,150.75,6094.0,144.976,145.3907,144.8121,145.3811,6094.0
2024-06-17 09:45:00,150.62,150.86,150.62,150.83,1448.0,145.2557,145.4872,145.2557,145.4582,1448.0
2024-06-17 09:50:00,150.95,151.13,150.81,150.83,6518.0,145.574,145.7476,145.439,145.4582,6518.0
2024-06-17 09:55:00,150.87,151.0,150.47,150.66,1710.0,145.4968,145.6222,145.1111,145.2943,1710.0
2024-06-17 10:00:00,150.66,150.76,150.45,150.56,3398.0,145.2943,145.3907,145.0918,145.1979,3398.0
2024-06-17 10:05:00,150.52,150.68,150.47,150.64,2563.0,145.1593,145.3136,145.1111,145.275,2563.0
2024-06-17 10:10:00,150.59,150.59,150.35,150.35,2066.0,145.2268,145.2268,144.9953,144.9953,2066.0
2024-06-17 10:15:00,150.51,150.95,150.41,150.94,8142.0,145.1496,145.574,145.0532,145.5643,8142.0
2024-06-17 10:20:00,150.97,151.12,150.91,151.02,13172.0,145.5933,145.7379,145.5354,145.6415,13172.0
2024-06-17 10:25:00,150.86,151.18,150.86,151.01,3685.0,145.4872,145.7958,145.4872,145.6318,3685.0
2024-06-17 10:30:00,150.92,150.97,150.69,150.86,1974.0,145.545,145.5933,145.3232,145.4872,1974.0
2024-06-17 10:35:00,150.65,150.79,150.63,150.63,1641.0,145.2846,145.4197,145.2654,145.2654,1641.0
2024-06-17 10:40:00,150.56,150.81,150.56,150.72,2249.0,145.1979,145.439,145.1979,145.3522,2249.0
2024-06-17 10:45:00,150.79,150.83,150.69,150.82,2887.0,145.4197,145.4582,145.3232,145.4486,2887.0
2024-06-17 10:50:00,150.85,150.9,150.85,150.89,1012.0,145.4775,145.5257,145.4775,145.5161,1012.0
2024-06-17 10:55:00,150.86,150.87,150.82,150.85,1486.0,145.4872,145.4968,145.4486,145.4775,1486.0
2024-06-17 11:00:00,150.87,151.0,150.86,150.99,2479.0,145.4968,145.6222,145.4872,145.6125,2479.0
2024-06-17 11:05:00,151.01,151.08,150.97,151.08,2111.0,145.6318,145.6993,145.5933,145.6993,2111.0
2024-06-17 11:10:00,151.03,151.24,151.03,151.18,2456.0,145.6511,145.8536,145.6511,145.7958,2456.0
2024-06-17 11:15:00,151.21,151.24,151.11,151.2,1838.0,145.8247,145.8536,145.7283,145.8151,1838.0
2024-06-17 11:20:00,151.23,151.32,151.18,151.25,1952.0,145.844,145.9308,145.7958,145.8633,1952.0
2024-06-17 11:25:00,151.32,151.34,151.29,151.31,3023.0,145.9308,145.9501,145.9019,145.9211,3023.0
2024-06-17 11:30:00,151.27,151.27,151.17,151.27,5005.0,145.8826,145.8826,145.7861,145.8826,5005.0
2024-06-17 11:35:00,151.17,151.17,150.93,150.99,2474.0,145.7861,145.7861,145.5547,145.6125,2474.0
2024-06-17 11:40:00,150.94,151.12,150.87,151.1,3290.0,145.5643,145.7379,145.4968,145.7186,3290.0
2024-06-17 11:45:00,150.99,151.05,150.91,151.03,2708.0,145.6125,145.6704,145.5354,145.6511,2708.0
2024-06-17 11:50:00,150.96,150.97,150.91,150.93,1181.0,145.5836,145.5933,145.5354,145.5547,1181.0
2024-06-17 11:55:00,150.93,151.09,150.87,150.96,2208.0,145.5547,145.709,145.4968,145.5836,2208.0
2024-06-17 12:00:00,150.97,151.05,150.94,150.96,1935.0,145.5933,145.6704,145.5643,145.5836,1935.0
2024-06-17 12:05:00,151.05,151.12,150.99,151.07,3609.0,145.6704,145.7379,145.6125,145.6897,3609.0
2024-06-17 12:10:00,151.09,151.16,151.05,151.12,2624.0,145.709,145.7765,145.6704,145.7379,2624.0
2024-06-17 12:15:00,151.17,151.2,150.96,150.96,3237.0,145.7861,145.8151,145.5836,145.5836,3237.0
2024-06-17 12:20:00,150.97,151.06,150.97,151.05,7022.0,145.5933,145.68,145.5933,145.6704,7022.0
2024-06-17 12:25:00,151.05,151.22,151.02,151.19,3796.0,145.6704,145.8343,145.6415,145.8054,3796.0
2024-06-17 12:30:00,151.22,151.34,151.2,151.28,6436.0,145.8343,145.9501,145.8151,145.8922,6436.0
2024-06-17 12:35:00,151.28,151.35,151.2,151.2,3237.0,145.8922,145.9597,145.8151,145.8151,3237.0
2024-06-17 12:40:00,151.23,151.28,151.21,151.21,2799.0,145.844,145.8922,145.8247,145.8247,2799.0
2024-06-17 12:45:00,151.16,151.19,151.14,151.19,1110.0,145.7765,145.8054,145.7572,145.8054,1110.0
2024-06-17 12:50:00,151.19,151.38,151.19,151.27,3980.0,145.8054,145.9887,145.8054,145.8826,3980.0
2024-06-17 12:55:00,151.3,151.34,151.2,151.34,2909.0,145.9115,145.9501,145.8151,145.9501,2909.0
2024-06-17 13:00:00,151.3,151.34,151.25,151.33,1986.0,145.9115,145.9501,145.8633,145.9404,1986.0
2024-06-17 13:05:00,151.29,151.3,151.23,151.29,2268.0,145.9019,145.9115,145.844,145.9019,2268.0
2024-06-17 13:10:00,151.25,151.3,151.23,151.26,3483.0,145.8633,145.9115,145.844,145.8729,3483.0
2024-06-17 13:15:00,151.25,151.44,151.25,151.32,3152.0,145.8633,146.0465,145.8633,145.9308,3152.0
2024-06-17 13:20:00,151.35,151.41,151.25,151.25,4394.0,145.9597,146.0176,145.8633,145.8633,4394.0
2024-06-17 13:25:00,151.19,151.3,151.19,151.3,565.0,145.8054,145.9115,145.8054,145.9115,565.0
2024-06-17 13:30:00,151.15,151.26,151.14,151.21,1440.0,145.7668,145.8729,145.7572,145.8247,1440.0
2024-06-17 13:35:00,151.25,151.32,151.25,151.3,1356.0,145.8633,145.9308,145.8633,145.9115,1356.0
2024-06-17 13:40:00,151.3,151.36,151.3,151.35,2332.0,145.9115,145.9694,145.9115,145.9597,2332.0
2024-06-17 13:45:00,151.34,151.38,151.31,151.31,2454.0,145.9501,145.9887,145.9211,145.9211,2454.0
2024-06-17 13:50:00,151.34,151.4,151.31,151.36,926.0,145.9501,146.0079,145.9211,145.9694,926.0
2024-06-17 13:55:00,151.39,151.39,151.22,151.22,849.0,145.9983,145.9983,145.8343,145.8343,849.0
2024-06-17 14:00:00,151.24,151.32,151.14,151.32,3836.0,145.8536,145.9308,145.7572,145.9308,3836.0
2024-06-17 14:05:00,151.34,151.54,151.32,151.46,1772.0,145.9501,146.143,145.9308,146.0658,1772.0
2024-06-17 14:10:00,151.45,151.49,151.37,151.47,3939.0,146.0562,146.0947,145.979,146.0754,3939.0
2024-06-17 14:15:00,151.42,151.57,151.39,151.51,5494.0,146.0272,146.1719,145.9983,146.114,5494.0
2024-06-17 14:20:00,151.53,151.75,151.53,151.71,2145.0,146.1333,146.3455,146.1333,146.3069,2145.0
2024-06-17 14:25:00,151.72,151.88,151.65,151.87,5609.0,146.3165,146.4708,146.249,146.4612,5609.0
2024-06-17 14:30:00,151.9,152.06,151.84,152.06,5970.0,146.4901,146.6444,146.4323,146.6444,5970.0
2024-06-17 14:35:00,152.14,152.14,151.97,151.99,4128.0,146.7216,146.7216,146.5576,146.5769,4128.0
2024-06-17 14:40:00,152.06,152.21,151.96,152.16,4274.0,146.6444,146.7891,146.548,146.7409,4274.0
2024-06-17 14:45:00,152.19,152.19,152.05,152.08,3038.0,146.7698,146.7698,146.6348,146.6637,3038.0
2024-06-17 14:50:00,152.06,152.14,151.97,152.03,4386.0,146.6444,146.7216,146.5576,146.6155,4386.0
2024-06-17 14:55:00,152.0,152.09,151.99,152.0,2950.0,146.5866,146.6734,146.5769,146.5866,2950.0
2024-06-17 15:00:00,152.06,152.2,151.98,152.2,3084.0,146.6444,146.7794,146.5673,146.7794,3084.0
2024-06-17 15:05:00,152.16,152.17,152.02,152.09,1884.0,146.7409,146.7505,146.6059,146.6734,1884.0
2024-06-17 15:10:00,152.14,152.31,152.14,152.24,5305.0,146.7216,146.8855,146.7216,146.818,5305.0
2024-06-17 15:15:00,152.23,152.23,152.14,152.16,2835.0,146.8084,146.8084,146.7216,146.7409,2835.0
2024-06-17 15:20:00,152.16,152.22,152.12,152.2,2942.0,146.7409,146.7987,146.7023,146.7794,2942.0
2024-06-17 15:25:00,152.24,152.26,152.14,152.24,6666.0,146.818,146.8373,146.7216,146.818,6666.0
2024-06-17 15:30:00,152.25,152.37,152.23,152.34,6180.0,146.8277,146.9434,146.8084,146.9145,6180.0
2024-06-17 15:35:00,152.33,152.33,152.24,152.32,3139.0,146.9048,146.9048,146.818,146.8952,3139.0
2024-06-17 15:40:00,152.37,152.5,152.36,152.4,8986.0,146.9434,147.0688,146.9337,146.9723,8986.0
2024-06-17 15:45:00,152.41,152.5,152.39,152.46,9924.0,146.982,147.0688,146.9627,147.0302,9924.0
2024-06-17 15:50:00,152.4,152.74,152.33,152.68,19921.0,146.9723,147.3002,146.9048,147.2424,19921.0
2024-06-17 15:55:00,152.67,152.87,152.62,152.81,53851.0,147.2327,147.4256,147.1845,147.3677,53851.0
2024-06-18 09:30:00,152.59,153.05,152.54,152.93,13779.0,147.1556,147.5992,147.1073,147.4834,13779.0
2024-06-18 09:35:00,152.87,153.3,152.87,153.3,2129.0,147.4256,147.8403,147.4256,147.8403,2129.0
2024-06-18 09:40:00,153.18,153.68,153.18,153.53,1028.0,147.7245,148.2067,147.7245,148.0621,1028.0
2024-06-18 09:45:00,153.36,153.48,153.25,153.37,1900.0,147.8981,148.0139,147.7921,147.9078,1900.0
2024-06-18 09:50:00,153.39,153.6,153.18,153.54,5731.0,147.9271,148.1296,147.7245,148.0717,5731.0
2024-06-18 09:55:00,153.4,153.55,153.25,153.31,3713.0,147.9367,148.0814,147.7921,147.8499,3713.0
2024-06-18 10:00:00,153.4,153.58,153.34,153.35,1885.0,147.9367,148.1103,147.8788,147.8885,1885.0
2024-06-18 10:05:00,153.35,153.35,153.19,153.21,2443.0,147.8885,147.8885,147.7342,147.7535,2443.0
2024-06-18 10:10:00,153.21,153.33,152.0,153.33,408011.0,147.7535,147.8692,146.5866,147.8692,408011.0
2024-06-18 10:15:00,153.19,153.42,153.16,153.36,2856.0,147.7342,147.956,147.7053,147.8981,2856.0
2024-06-18 10:20:00,153.42,153.57,152.94,152.99,17588.0,147.956,148.1007,147.4931,147.5413,17588.0
2024-06-18 10:25:00,152.96,153.22,152.96,153.18,8433.0,147.5124,147.7631,147.5124,147.7245,8433.0
2024-06-18 10:30:00,153.14,153.31,153.12,153.31,2146.0,147.686,147.8499,147.6667,147.8499,2146.0
2024-06-18 10:35:00,153.33,153.44,153.3,153.38,4101.0,147.8692,147.9753,147.8403,147.9174,4101.0
2024-06-18 10:40:00,153.31,153.45,153.29,153.44,5418.0,147.8499,147.9849,147.8306,147.9753,5418.0
2024-06-18 10:45:00,153.48,153.63,153.43,153.63,1748.0,148.0139,148.1585,147.9656,148.1585,1748.0
2024-06-18 10:50:00,153.53,153.72,153.52,153.7,6909.0,148.0621,148.2453,148.0524,148.226,6909.0
2024-06-18 10:55:00,153.69,153.84,153.68,153.83,3302.0,148.2164,148.361,148.2067,148.3514,3302.0
2024-06-18 11:00:00,153.8,153.94,153.77,153.91,3479.0,148.3225,148.4575,148.2935,148.4285,3479.0
2024-06-18 11:05:00,153.9,153.94,153.8,153.82,4726.0,148.4189,148.4575,148.3225,148.3418,4726.0
2024-06-18 11:10:00,153.83,154.0,153.77,154.0,5068.0,148.3514,148.5153,148.2935,148.5153,5068.0
2024-06-18 11:15:00,153.98,154.22,153.98,154.22,2151.0,148.4961,148.7275,148.4961,148.7275,2151.0
2024-06-18 11:20:00,154.22,154.28,154.2,154.2,1618.0,148.7275,148.7854,148.7082,148.7082,1618.0
2024-06-18 11:25:00,154.1,154.29,154.1,154.21,2385.0,148.6118,148.795,148.6118,148.7179,2385.0
2024-06-18 11:30:00,154.21,154.26,154.02,154.02,3532.0,148.7179,148.7661,148.5346,148.5346,3532.0
2024-06-18 11:35:00,154.01,154.05,153.91,154.01,6264.0,148.525,148.5636,148.4285,148.525,6264.0
2024-06-18 11:40:00,154.01,154.23,153.98,154.16,13234.0,148.525,148.7371,148.4961,148.6696,13234.0
2024-06-18 11:45:00,154.07,154.29,154.07,154.29,2703.0,148.5828,148.795,148.5828,148.795,2703.0
2024-06-18 11:50:00,154.29,154.47,154.28,154.44,3632.0,148.795,148.9686,148.7854,148.9397,3632.0
2024-06-18 11:55:00,154.43,154.63,154.43,154.63,2755.0,148.93,149.1229,148.93,149.1229,2755.0
2024-06-18 12:00:00,154.59,154.68,154.59,154.68,2360.0,149.0843,149.1711,149.0843,149.1711,2360.0
2024-06-18 12:05:00,154.66,154.8,154.65,154.8,2554.0,149.1518,149.2868,149.1422,149.2868,2554.0
2024-06-18 12:10:00,154.88,154.88,154.6,154.71,3366.0,149.364,149.364,149.094,149.2001,3366.0
2024-06-18 12:15:00,154.62,154.64,154.36,154.36,2132.0,149.1133,149.1325,148.8625,148.8625,2132.0
2024-06-18 12:20:00,154.4,154.41,154.31,154.39,1209.0,148.9011,148.9107,148.8143,148.8915,1209.0
2024-06-18 12:25:00,154.42,154.42,154.3,154.36,3108.0,148.9204,148.9204,148.8047,148.8625,3108.0
2024-06-18 12:30:00,154.29,154.35,154.23,154.33,8886.0,148.795,148.8529,148.7371,148.8336,8886.0
2024-06-18 12:35:00,154.31,154.54,154.21,154.54,16226.0,148.8143,149.0361,148.7179,149.0361,16226.0
2024-06-18 12:40:00,154.46,154.54,154.39,154.46,1122.0,148.959,149.0361,148.8915,148.959,1122.0
2024-06-18 12:45:00,154.41,154.49,154.33,154.33,5482.0,148.9107,148.9879,148.8336,148.8336,5482.0
2024-06-18 12:50:00,154.3,154.38,154.3,154.31,4086.0,148.8047,148.8818,148.8047,148.8143,4086.0
2024-06-18 12:55:00,154.29,154.34,154.25,154.33,5795.0,148.795,148.8432,148.7564,148.8336,5795.0
2024-06-18 13:00:00,154.33,154.34,154.09,154.09,5038.0,148.8336,148.8432,148.6021,148.6021,5038.0
2024-06-18 13:05:00,154.07,154.07,153.95,154.0,3035.0,148.5828,148.5828,148.4671,148.5153,3035.0
2024-06-18 13:10:00,153.96,153.96,153.8,153.89,7390.0,148.4768,148.4768,148.3225,148.4093,7390.0
2024-06-18 13:15:00,153.85,153.87,153.83,153.87,1468.0,148.3707,148.39,148.3514,148.39,1468.0
2024-06-18 13:20:00,153.82,153.92,153.81,153.87,7310.0,148.3418,148.4382,148.3321,148.39,7310.0
2024-06-18 13:25:00,153.87,153.92,153.82,153.87,3708.0,148.39,148.4382,148.3418,148.39,3708.0
2024-06-18 13:30:00,153.83,153.95,153.83,153.93,2729.0,148.3514,148.4671,148.3514,148.4478,2729.0
2024-06-18 13:35:00,153.89,154.15,153.89,154.1,6902.0,148.4093,148.66,148.4093,148.6118,6902.0
2024-06-18 13:40:00,154.14,154.14,154.06,154.08,1411.0,148.6504,148.6504,148.5732,148.5925,1411.0
2024-06-18 13:45:00,154.13,154.13,153.97,154.0,2678.0,148.6407,148.6407,148.4864,148.5153,2678.0
2024-06-18 13:50:00,154.06,154.09,154.02,154.07,1038.0,148.5732,148.6021,148.5346,148.5828,1038.0
2024-06-18 13:55:00,154.07,154.11,154.02,154.02,2436.0,148.5828,148.6214,148.5346,148.5346,2436.0
2024-06-18 14:00:00,154.02,154.02,153.84,153.9,1868.0,148.5346,148.5346,148.361,148.4189,1868.0
2024-06-18 14:05:00,153.9,153.99,153.89,153.98,1274.0,148.4189,148.5057,148.4093,148.4961,1274.0
2024-06-18 14:10:00,153.94,154.18,153.91,154.12,10879.0,148.4575,148.6889,148.4285,148.6311,10879.0
2024-06-18 14:15:00,154.15,154.23,154.12,154.18,4715.0,148.66,148.7371,148.6311,148.6889,4715.0
2024-06-18 14:20:00,154.22,154.22,154.06,154.09,7368.0,148.7275,148.7275,148.5732,148.6021,7368.0
2024-06-18 14:25:00,154.1,154.18,153.97,154.18,4594.0,148.6118,148.6889,148.4864,148.6889,4594.0
2024-06-18 14:30:00,154.13,154.2,154.13,154.2,1200.0,148.6407,148.7082,148.6407,148.7082,1200.0
2024-06-18 14:35:00,154.22,154.29,154.19,154.26,4269.0,148.7275,148.795,148.6986,148.7661,4269.0
2024-06-18 14:40:00,154.23,154.37,154.19,154.34,6791.0,148.7371,148.8722,148.6986,148.8432,6791.0
2024-06-18 14:45:00,154.38,154.38,154.16,154.16,3456.0,148.8818,148.8818,148.6696,148.6696,3456.0
2024-06-18 14:50:00,154.16,154.16,154.04,154.07,3050.0,148.6696,148.6696,148.5539,148.5828,3050.0
2024-06-18 14:55:00,154.05,154.05,153.93,154.0,3763.0,148.5636,148.5636,148.4478,148.5153,3763.0
2024-06-18 15:00:00,153.98,153.98,153.77,153.78,2003.0,148.4961,148.4961,148.2935,148.3032,2003.0
2024-06-18 15:05:00,153.82,153.82,153.61,153.62,3452.0,148.3418,148.3418,148.1392,148.1489,3452.0
2024-06-18 15:10:00,153.62,153.66,153.59,153.62,3298.0,148.1489,148.1874,148.1199,148.1489,3298.0
2024-06-18 15:15:00,153.68,153.68,153.55,153.6,2213.0,148.2067,148.2067,148.0814,148.1296,2213.0
2024-06-18 15:20:00,153.58,153.68,153.58,153.67,3466.0,148.1103,148.2067,148.1103,148.1971,3466.0
2024-06-18 15:25:00,153.69,153.76,153.62,153.63,2468.0,148.2164,148.2839,148.1489,148.1585,2468.0
2024-06-18 15:30:00,153.57,153.72,153.57,153.72,3887.0,148.1007,148.2453,148.1007,148.2453,3887.0
2024-06-18 15:35:00,153.72,153.98,153.69,153.79,11571.0,148.2453,148.4961,148.2164,148.3128,11571.0
2024-06-18 15:40:00,153.83,154.13,153.82,154.02,7216.0,148.3514,148.6407,148.3418,148.5346,7216.0
2024-06-18 15:45:00,154.03,154.09,153.91,154.02,6649.0,148.5443,148.6021,148.4285,148.5346,6649.0
2024-06-18 15:50:00,153.98,154.28,153.98,154.23,14498.0,148.4961,148.7854,148.4961,148.7371,14498.0
2024-06-18 15:55:00,154.26,154.55,154.13,154.49,62453.0,148.7661,149.0458,148.6407,148.9879,62453.0
2024-06-20 09:30:00,153.01,153.77,152.52,153.77,25253.0,147.5606,148.2935,147.088,148.2935,25253.0
2024-06-20 09:35:00,153.53,153.7,152.83,153.06,4631.0,148.0621,148.226,147.387,147.6088,4631.0
2024-06-20 09:40:00,153.11,153.18,152.77,152.77,7282.0,147.657,147.7245,147.3291,147.3291,7282.0
2024-06-20 09:45:00,152.72,153.22,152.68,153.13,5363.0,147.2809,147.7631,147.2424,147.6763,5363.0
2024-06-20 09:50:00,153.11,153.46,153.1,153.1,3373.0,147.657,147.9946,147.6474,147.6474,3373.0
2024-06-20 09:55:00,152.96,153.01,152.8,152.84,2628.0,147.5124,147.5606,147.3581,147.3967,2628.0
2024-06-20 10:00:00,152.86,153.04,152.76,153.04,6137.0,147.4159,147.5895,147.3195,147.5895,6137.0
2024-06-20 10:05:00,152.91,153.14,152.68,152.81,4336.0,147.4642,147.686,147.2424,147.3677,4336.0
2024-06-20 10:10:00,152.77,153.18,152.7,153.18,7247.0,147.3291,147.7245,147.2616,147.7245,7247.0
2024-06-20 10:15:00,153.24,153.53,153.15,153.47,2882.0,147.7824,148.0621,147.6956,148.0042,2882.0
2024-06-20 10:20:00,153.47,153.66,153.47,153.53,11815.0,148.0042,148.1874,148.0042,148.0621,11815.0
2024-06-20 10:25:00,153.43,153.58,153.4,153.4,4556.0,147.9656,148.1103,147.9367,147.9367,4556.0
2024-06-20 10:30:00,153.4,153.51,153.08,153.09,5228.0,147.9367,148.0428,147.6281,147.6377,5228.0
2024-06-20 10:35:00,153.06,153.12,152.85,152.85,5197.0,147.6088,147.6667,147.4063,147.4063,5197.0
2024-06-20 10:40:00,152.81,152.81,152.37,152.51,7163.0,147.3677,147.3677,146.9434,147.0784,7163.0
2024-06-20 10:45:00,152.54,152.7,152.5,152.7,6557.0,147.1073,147.2616,147.0688,147.2616,6557.0
2024-06-20 10:50:00,152.6,152.6,152.45,152.47,3763.0,147.1652,147.1652,147.0205,147.0398,3763.0
2024-06-20 10:55:00,152.46,152.64,152.46,152.53,7500.0,147.0302,147.2038,147.0302,147.0977,7500.0
2024-06-20 11:00:00,152.55,152.68,152.52,152.68,4095.0,147.117,147.2424,147.088,147.2424,4095.0
2024-06-20 11:05:00,152.66,152.74,152.61,152.61,2100.0,147.2231,147.3002,147.1748,147.1748,2100.0
2024-06-20 11:10:00,152.61,152.75,152.61,152.68,4357.0,147.1748,147.3099,147.1748,147.2424,4357.0
2024-06-20 11:15:00,152.64,152.78,152.62,152.7,4117.0,147.2038,147.3388,147.1845,147.2616,4117.0
2024-06-20 11:20:00,152.75,152.85,152.56,152.66,7549.0,147.3099,147.4063,147.1266,147.2231,7549.0
2024-06-20 11:25:00,152.58,152.6,152.52,152.53,2618.0,147.1459,147.1652,147.088,147.0977,2618.0
2024-06-20 11:30:00,152.55,152.72,152.49,152.69,4841.0,147.117,147.2809,147.0591,147.252,4841.0
2024-06-20 11:35:00,152.66,152.7,152.52,152.52,3650.0,147.2231,147.2616,147.088,147.088,3650.0
2024-06-20 11:40:00,152.5,152.68,152.5,152.55,5009.0,147.0688,147.2424,147.0688,147.117,5009.0
2024-06-20 11:45:00,152.59,152.63,152.5,152.56,3625.0,147.1556,147.1941,147.0688,147.1266,3625.0
2024-06-20 11:50:00,152.62,152.71,152.56,152.69,4096.0,147.1845,147.2713,147.1266,147.252,4096.0
2024-06-20 11:55:00,152.61,152.62,152.51,152.51,2746.0,147.1748,147.1845,147.0784,147.0784,2746.0
2024-06-20 12:00:00,152.5,152.67,152.5,152.56,5097.0,147.0688,147.2327,147.0688,147.1266,5097.0
2024-06-20 12:05:00,152.54,152.64,152.53,152.61,2400.0,147.1073,147.2038,147.0977,147.1748,2400.0
2024-06-20 12:10:00,152.55,152.87,152.55,152.87,7644.0,147.117,147.4256,147.117,147.4256,7644.0
2024-06-20 12:15:00,152.93,152.99,152.87,152.9,2790.0,147.4834,147.5413,147.4256,147.4545,2790.0
2024-06-20 12:20:00,152.9,153.04,152.69,152.69,4910.0,147.4545,147.5895,147.252,147.252,4910.0
2024-06-20 12:25:00,152.75,152.79,152.63,152.65,1880.0,147.3099,147.3484,147.1941,147.2134,1880.0
2024-06-20 12:30:00,152.69,153.09,152.62,153.0,7295.0,147.252,147.6377,147.1845,147.551,7295.0
2024-06-20 12:35:00,152.95,153.12,152.9,153.12,4101.0,147.5027,147.6667,147.4545,147.6667,4101.0
2024-06-20 12:40:00,153.03,153.27,152.99,153.27,1961.0,147.5799,147.8113,147.5413,147.8113,1961.0
2024-06-20 12:45:00,153.26,153.46,153.21,153.45,5980.0,147.8017,147.9946,147.7535,147.9849,5980.0
2024-06-20 12:50:00,153.43,153.53,153.4,153.45,2049.0,147.9656,148.0621,147.9367,147.9849,2049.0
2024-06-20 12:55:00,153.46,153.58,153.46,153.52,2200.0,147.9946,148.1103,147.9946,148.0524,2200.0
2024-06-20 13:00:00,153.51,153.56,153.46,153.5,3400.0,148.0428,148.091,147.9946,148.0331,3400.0
2024-06-20 13:05:00,153.52,153.53,153.09,153.09,2312.0,148.0524,148.0621,147.6377,147.6377,2312.0
2024-06-20 13:10:00,153.1,153.3,153.1,153.24,3466.0,147.6474,147.8403,147.6474,147.7824,3466.0
2024-06-20 13:15:00,153.16,153.43,153.14,153.31,3938.0,147.7053,147.9656,147.686,147.8499,3938.0
2024-06-20 13:20:00,153.21,153.38,153.11,153.38,3575.0,147.7535,147.9174,147.657,147.9174,3575.0
2024-06-20 13:25:00,153.32,153.51,153.32,153.47,2675.0,147.8596,148.0428,147.8596,148.0042,2675.0
2024-06-20 13:30:00,153.44,153.62,153.39,153.54,5770.0,147.9753,148.1489,147.9271,148.0717,5770.0
2024-06-20 13:35:00,153.55,153.64,153.45,153.52,3541.0,148.0814,148.1682,147.9849,148.0524,3541.0
2024-06-20 13:40:00,153.61,153.76,153.61,153.71,2499.0,148.1392,148.2839,148.1392,148.2357,2499.0
2024-06-20 13:45:00,153.7,153.82,153.61,153.81,9769.0,148.226,148.3418,148.1392,148.3321,9769.0
2024-06-20 13:50:00,153.71,153.77,153.68,153.69,6159.0,148.2357,148.2935,148.2067,148.2164,6159.0
2024-06-20 13:55:00,153.77,153.84,153.69,153.69,3358.0,148.2935,148.361,148.2164,148.2164,3358.0
2024-06-20 14:00:00,153.71,153.9,153.71,153.9,6183.0,148.2357,148.4189,148.2357,148.4189,6183.0
2024-06-20 14:05:00,153.95,153.96,153.78,153.79,2300.0,148.4671,148.4768,148.3032,148.3128,2300.0
2024-06-20 14:10:00,153.84,153.87,153.69,153.7,4572.0,148.361,148.39,148.2164,148.226,4572.0
2024-06-20 14:15:00,153.74,153.9,153.69,153.85,13519.0,148.2646,148.4189,148.2164,148.3707,13519.0
2024-06-20 14:20:00,153.76,153.81,153.71,153.71,3540.0,148.2839,148.3321,148.2357,148.2357,3540.0
2024-06-20 14:25:00,153.71,153.8,153.63,153.69,7125.0,148.2357,148.3225,148.1585,148.2164,7125.0
2024-06-20 14:30:00,153.65,153.73,153.46,153.46,6007.0,148.1778,148.255,147.9946,147.9946,6007.0
2024-06-20 14:35:00,153.51,153.53,153.2,153.2,10440.0,148.0428,148.0621,147.7438,147.7438,10440.0
2024-06-20 14:40:00,153.31,153.38,153.13,153.19,7580.0,147.8499,147.9174,147.6763,147.7342,7580.0
2024-06-20 14:45:00,153.19,153.45,153.19,153.4,8592.0,147.7342,147.9849,147.7342,147.9367,8592.0
2024-06-20 14:50:00,153.33,153.43,153.29,153.29,5783.0,147.8692,147.9656,147.8306,147.8306,5783.0
2024-06-20 14:55:00,153.31,153.41,153.28,153.28,5345.0,147.8499,147.9464,147.821,147.821,5345.0
2024-06-20 15:00:00,153.36,153.45,153.08,153.33,6543.0,147.8981,147.9849,147.6281,147.8692,6543.0
2024-06-20 15:05:00,153.3,153.3,153.07,153.15,4927.0,147.8403,147.8403,147.6185,147.6956,4927.0
2024-06-20 15:10:00,153.12,153.32,153.07,153.22,13133.0,147.6667,147.8596,147.6185,147.7631,13133.0
2024-06-20 15:15:00,153.22,153.35,153.18,153.21,5692.0,147.7631,147.8885,147.7245,147.7535,5692.0
2024-06-20 15:20:00,153.18,153.26,153.02,153.06,5055.0,147.7245,147.8017,147.5702,147.6088,5055.0
2024-06-20 15:25:00,153.01,153.19,153.01,153.16,5548.0,147.5606,147.7342,147.5606,147.7053,5548.0
2024-06-20 15:30:00,153.13,153.25,152.95,153.24,13500.0,147.6763,147.7921,147.5027,147.7824,13500.0
2024-06-20 15:35:00,153.22,153.36,153.11,153.22,8284.0,147.7631,147.8981,147.657,147.7631,8284.0
2024-06-20 15:40:00,153.16,153.26,153.0,153.26,15505.0,147.7053,147.8017,147.551,147.8017,15505.0
2024-06-20 15:45:00,153.22,153.36,153.21,153.26,13152.0,147.7631,147.8981,147.7535,147.8017,13152.0
2024-06-20 15:50:00,153.25,153.57,153.13,153.56,31656.0,147.7921,148.1007,147.6763,148.091,31656.0
2024-06-20 15:55:00,153.54,153.55,153.06,153.18,94688.0,148.0717,148.0814,147.6088,147.7245,94688.0
2024-06-21 09:30:00,153.19,153.2,151.99,152.5,298408.0,147.7342,147.7438,146.5769,147.0688,298408.0
2024-06-21 09:35:00,152.0,152.33,151.91,152.12,2239.0,146.5866,146.9048,146.4998,146.7023,2239.0
2024-06-21 09:40:00,152.07,152.07,151.13,151.35,16580.0,146.6541,146.6541,145.7476,145.9597,16580.0
2024-06-21 09:45:00,151.25,152.42,151.23,152.42,7667.0,145.8633,146.9916,145.844,146.9916,7667.0
2024-06-21 09:50:00,152.48,152.75,152.34,152.66,3342.0,147.0495,147.3099,146.9145,147.2231,3342.0
2024-06-21 09:55:00,152.65,152.92,152.27,152.69,25176.0,147.2134,147.4738,146.847,147.252,25176.0
2024-06-21 10:00:00,152.64,152.87,152.53,152.56,11202.0,147.2038,147.4256,147.0977,147.1266,11202.0
2024-06-21 10:05:00,152.53,152.67,152.45,152.61,9323.0,147.0977,147.2327,147.0205,147.1748,9323.0
2024-06-21 10:10:00,152.55,152.58,152.37,152.37,2885.0,147.117,147.1459,146.9434,146.9434,2885.0
2024-06-21 10:15:00,152.55,152.65,152.39,152.64,8075.0,147.117,147.2134,146.9627,147.2038,8075.0
2024-06-21 10:20:00,152.7,152.86,152.7,152.78,2489.0,147.2616,147.4159,147.2616,147.3388,2489.0
2024-06-21 10:25:00,152.8,152.84,152.74,152.84,2768.0,147.3581,147.3967,147.3002,147.3967,2768.0
2024-06-21 10:30:00,152.8,152.8,152.68,152.7,3484.0,147.3581,147.3581,147.2424,147.2616,3484.0
2024-06-21 10:35:00,152.73,152.92,152.68,152.71,4200.0,147.2906,147.4738,147.2424,147.2713,4200.0
2024-06-21 10:40:00,152.71,152.8,152.61,152.68,2826.0,147.2713,147.3581,147.1748,147.2424,2826.0
2024-06-21 10:45:00,152.61,152.7,152.61,152.68,3793.0,147.1748,147.2616,147.1748,147.2424,3793.0
2024-06-21 10:50:00,152.66,152.66,152.41,152.6,34541.0,147.2231,147.2231,146.982,147.1652,34541.0
2024-06-21 10:55:00,152.51,152.51,152.39,152.45,6600.0,147.0784,147.0784,146.9627,147.0205,6600.0
2024-06-21 11:00:00,152.36,152.42,152.31,152.41,3333.0,146.9337,146.9916,146.8855,146.982,3333.0
2024-06-21 11:05:00,152.4,152.5,152.36,152.5,2490.0,146.9723,147.0688,146.9337,147.0688,2490.0
2024-06-21 11:10:00,152.48,152.53,152.4,152.45,2322.0,147.0495,147.0977,146.9723,147.0205,2322.0
2024-06-21 11:15:00,152.41,152.41,152.05,152.05,11768.0,146.982,146.982,146.6348,146.6348,11768.0
2024-06-21 11:20:00,151.97,151.98,151.78,151.79,2085.0,146.5576,146.5673,146.3744,146.384,2085.0
2024-06-21 11:25:00,151.75,151.98,151.69,151.97,5843.0,146.3455,146.5673,146.2876,146.5576,5843.0
2024-06-21 11:30:00,151.92,151.92,151.83,151.91,6361.0,146.5094,146.5094,146.4226,146.4998,6361.0
2024-06-21 11:35:00,151.91,151.94,151.66,151.74,7290.0,146.4998,146.5287,146.2587,146.3358,7290.0
2024-06-21 11:40:00,151.75,151.81,151.57,151.61,2800.0,146.3455,146.4033,146.1719,146.2105,2800.0
2024-06-21 11:45:00,151.57,151.68,151.53,151.56,13934.0,146.1719,146.278,146.1333,146.1622,13934.0
2024-06-21 11:50:00,151.5,151.65,151.47,151.64,2547.0,146.1044,146.249,146.0754,146.2394,2547.0
2024-06-21 11:55:00,151.66,151.7,151.55,151.56,2236.0,146.2587,146.2973,146.1526,146.1622,2236.0
2024-06-21 12:00:00,151.54,151.59,151.34,151.45,5383.0,146.143,146.1912,145.9501,146.0562,5383.0
2024-06-21 12:05:00,151.43,151.55,151.38,151.55,1705.0,146.0369,146.1526,145.9887,146.1526,1705.0
2024-06-21 12:10:00,151.42,151.58,151.42,151.57,2709.0,146.0272,146.1815,146.0272,146.1719,2709.0
2024-06-21 12:15:00,151.55,151.72,151.55,151.71,2755.0,146.1526,146.3165,146.1526,146.3069,2755.0
2024-06-21 12:20:00,151.72,151.73,151.58,151.69,4910.0,146.3165,146.3262,146.1815,146.2876,4910.0
2024-06-21 12:25:00,151.69,151.82,151.66,151.8,7179.0,146.2876,146.413,146.2587,146.3937,7179.0
2024-06-21 12:30:00,151.78,151.84,151.69,151.71,2496.0,146.3744,146.4323,146.2876,146.3069,2496.0
2024-06-21 12:35:00,151.69,151.7,151.61,151.65,2111.0,146.2876,146.2973,146.2105,146.249,2111.0
2024-06-21 12:40:00,151.57,151.71,151.49,151.69,7154.0,146.1719,146.3069,146.0947,146.2876,7154.0
2024-06-21 12:45:00,151.64,151.8,151.62,151.8,2863.0,146.2394,146.3937,146.2201,146.3937,2863.0
2024-06-21 12:50:00,151.82,151.86,151.77,151.84,3855.0,146.413,146.4516,146.3648,146.4323,3855.0
2024-06-21 12:55:00,151.8,151.82,151.71,151.77,1952.0,146.3937,146.413,146.3069,146.3648,1952.0
2024-06-21 13:00:00,151.79,151.85,151.78,151.8,2512.0,146.384,146.4419,146.3744,146.3937,2512.0
2024-06-21 13:05:00,151.8,151.81,151.73,151.78,1918.0,146.3937,146.4033,146.3262,146.3744,1918.0
2024-06-21 13:10:00,151.8,151.84,151.75,151.79,9496.0,146.3937,146.4323,146.3455,146.384,9496.0
2024-06-21 13:15:00,151.79,151.88,151.77,151.88,2820.0,146.384,146.4708,146.3648,146.4708,2820.0
2024-06-21 13:20:00,151.86,151.97,151.83,151.89,2072.0,146.4516,146.5576,146.4226,146.4805,2072.0
2024-06-21 13:25:00,151.91,151.91,151.83,151.88,3267.0,146.4998,146.4998,146.4226,146.4708,3267.0
2024-06-21 13:30:00,151.92,151.96,151.83,151.87,2727.0,146.5094,146.548,146.4226,146.4612,2727.0
2024-06-21 13:35:00,151.87,151.92,151.8,151.91,2314.0,146.4612,146.5094,146.3937,146.4998,2314.0
2024-06-21 13:40:00,151.91,151.96,151.9,151.91,2850.0,146.4998,146.548,146.4901,146.4998,2850.0
2024-06-21 13:45:00,151.9,151.95,151.85,151.87,3539.0,146.4901,146.5384,146.4419,146.4612,3539.0
2024-06-21 13:50:00,151.93,152.03,151.92,152.03,3869.0,146.5191,146.6155,146.5094,146.6155,3869.0
2024-06-21 13:55:00,152.03,152.08,151.99,151.99,2056.0,146.6155,146.6637,146.5769,146.5769,2056.0
2024-06-21 14:00:00,151.97,152.0,151.71,151.78,3020.0,146.5576,146.5866,146.3069,146.3744,3020.0
2024-06-21 14:05:00,151.87,151.93,151.81,151.93,3410.0,146.4612,146.5191,146.4033,146.5191,3410.0
2024-06-21 14:10:00,151.84,151.95,151.82,151.93,2788.0,146.4323,146.5384,146.413,146.5191,2788.0
2024-06-21 14:15:00,151.95,152.17,151.95,152.15,3395.0,146.5384,146.7505,146.5384,146.7312,3395.0
2024-06-21 14:20:00,152.18,152.3,152.18,152.29,4858.0,146.7602,146.8759,146.7602,146.8662,4858.0
2024-06-21 14:25:00,152.29,152.38,152.29,152.3,4714.0,146.8662,146.953,146.8662,146.8759,4714.0
2024-06-21 14:30:00,152.33,152.35,152.18,152.21,23434.0,146.9048,146.9241,146.7602,146.7891,23434.0
2024-06-21 14:35:00,152.23,152.41,152.23,152.39,5729.0,146.8084,146.982,146.8084,146.9627,5729.0
2024-06-21 14:40:00,152.41,152.41,152.01,152.19,10043.0,146.982,146.982,146.5962,146.7698,10043.0
2024-06-21 14:45:00,152.18,152.32,152.18,152.18,3242.0,146.7602,146.8952,146.7602,146.7602,3242.0
2024-06-21 14:50:00,152.25,152.25,152.06,152.06,2736.0,146.8277,146.8277,146.6444,146.6444,2736.0
2024-06-21 14:55:00,152.13,152.21,152.07,152.13,4312.0,146.7119,146.7891,146.6541,146.7119,4312.0
2024-06-21 15:00:00,152.16,152.34,152.16,152.25,5311.0,146.7409,146.9145,146.7409,146.8277,5311.0
2024-06-21 15:05:00,152.3,152.35,152.14,152.17,5500.0,146.8759,146.9241,146.7216,146.7505,5500.0
2024-06-21 15:10:00,152.14,152.3,152.12,152.2,2530.0,146.7216,146.8759,146.7023,146.7794,2530.0
2024-06-21 15:15:00,152.2,152.35,152.19,152.28,6961.0,146.7794,146.9241,146.7698,146.8566,6961.0
2024-06-21 15:20:00,152.28,152.3,152.16,152.24,3281.0,146.8566,146.8759,146.7409,146.818,3281.0
2024-06-21 15:25:00,152.23,152.28,152.19,152.24,6223.0,146.8084,146.8566,146.7698,146.818,6223.0
2024-06-21 15:30:00,152.21,152.25,152.16,152.25,6752.0,146.7891,146.8277,146.7409,146.8277,6752.0
2024-06-21 15:35:00,152.25,152.53,152.23,152.39,13596.0,146.8277,147.0977,146.8084,146.9627,13596.0
2024-06-21 15:40:00,152.37,152.4,152.23,152.34,20230.0,146.9434,146.9723,146.8084,146.9145,20230.0
2024-06-21 15:45:00,152.34,152.82,152.33,152.81,24648.0,146.9145,147.3774,146.9048,147.3677,24648.0
2024-06-21 15:50:00,152.86,153.28,152.8,153.17,28930.0,147.4159,147.821,147.3581,147.7149,28930.0
2024-06-21 15:55:00,153.21,153.36,153.08,153.11,119366.0,147.7535,147.8981,147.6281,147.657,119366.0
2024-06-24 09:30:00,154.05,154.23,152.98,152.98,13815.0,148.5636,148.7371,147.5317,147.5317,13815.0
2024-06-24 09:35:00,152.94,154.03,152.94,154.03,5610.0,147.4931,148.5443,147.4931,148.5443,5610.0
2024-06-24 09:40:00,154.22,154.27,153.95,153.99,2800.0,148.7275,148.7757,148.4671,148.5057,2800.0
2024-06-24 09:45:00,153.87,154.48,153.84,154.44,3977.0,148.39,148.9782,148.361,148.9397,3977.0
2024-06-24 09:50:00,154.54,154.78,154.51,154.7,5815.0,149.0361,149.2676,149.0072,149.1904,5815.0
2024-06-24 09:55:00,154.71,155.08,154.71,154.92,9837.0,149.2001,149.5569,149.2001,149.4026,9837.0
2024-06-24 10:00:00,154.93,155.01,154.64,154.88,4566.0,149.4122,149.4894,149.1325,149.364,4566.0
2024-06-24 10:05:00,154.84,155.47,154.84,155.14,6890.0,149.3254,149.933,149.3254,149.6147,6890.0
2024-06-24 10:10:00,155.22,155.48,155.09,155.44,4597.0,149.6919,149.9426,149.5665,149.9041,4597.0
2024-06-24 10:15:00,155.34,155.4,155.14,155.27,2666.0,149.8076,149.8655,149.6147,149.7401,2666.0
2024-06-24 10:20:00,155.31,155.87,155.29,155.77,7602.0,149.7787,150.3187,149.7594,150.2223,7602.0
2024-06-24 10:25:00,155.86,155.86,155.58,155.71,5301.0,150.3091,150.3091,150.0391,150.1644,5301.0
2024-06-24 10:30:00,155.84,156.06,155.72,155.94,17634.0,150.2898,150.502,150.1741,150.3862,17634.0
2024-06-24 10:35:00,155.94,156.0,155.79,156.0,4353.0,150.3862,150.4441,150.2416,150.4441,4353.0
2024-06-24 10:40:00,155.98,156.45,155.87,156.45,4439.0,150.4248,150.8781,150.3187,150.8781,4439.0
2024-06-24 10:45:00,156.51,156.85,156.3,156.72,37110.0,150.9359,151.2638,150.7334,151.1385,37110.0
2024-06-24 10:50:00,156.56,156.64,156.37,156.46,5932.0,150.9842,151.0613,150.8009,150.8877,5932.0
2024-06-24 10:55:00,156.38,156.53,156.32,156.49,3608.0,150.8106,150.9552,150.7527,150.9167,3608.0
2024-06-24 11:00:00,156.5,156.5,156.15,156.22,7559.0,150.9263,150.9263,150.5888,150.6563,7559.0
2024-06-24 11:05:00,156.24,156.29,156.06,156.06,3086.0,150.6756,150.7238,150.502,150.502,3086.0
2024-06-24 11:10:00,156.05,156.14,155.95,156.04,5114.0,150.4923,150.5791,150.3959,150.4827,5114.0
2024-06-24 11:15:00,156.12,156.2,156.02,156.08,7846.0,150.5598,150.637,150.4634,150.5213,7846.0
2024-06-24 11:20:00,156.15,156.15,155.67,155.77,29988.0,150.5888,150.5888,150.1259,150.2223,29988.0
2024-06-24 11:25:00,155.67,155.78,155.62,155.65,6101.0,150.1259,150.2319,150.0776,150.1066,6101.0
2024-06-24 11:30:00,155.63,155.79,155.62,155.63,8597.0,150.0873,150.2416,150.0776,150.0873,8597.0
2024-06-24 11:35:00,155.6,155.6,155.19,155.28,3523.0,150.0584,150.0584,149.663,149.7498,3523.0
2024-06-24 11:40:00,155.25,155.27,155.07,155.11,6327.0,149.7208,149.7401,149.5472,149.5858,6327.0
2024-06-24 11:45:00,155.14,155.2,155.08,155.09,3647.0,149.6147,149.6726,149.5569,149.5665,3647.0
2024-06-24 11:50:00,155.02,155.29,155.0,155.23,7809.0,149.499,149.7594,149.4797,149.7015,7809.0
2024-06-24 11:55:00,155.24,155.43,155.14,155.42,3864.0,149.7112,149.8944,149.6147,149.8848,3864.0
2024-06-24 12:00:00,155.41,155.51,155.33,155.35,2583.0,149.8751,149.9716,149.798,149.8173,2583.0
2024-06-24 12:05:00,155.25,155.41,155.23,155.4,10771.0,149.7208,149.8751,149.7015,149.8655,10771.0
2024-06-24 12:10:00,155.37,155.55,155.29,155.55,5770.0,149.8365,150.0101,149.7594,150.0101,5770.0
2024-06-24 12:15:00,155.42,155.5,155.42,155.44,876.0,149.8848,149.9619,149.8848,149.9041,876.0
2024-06-24 12:20:00,155.5,155.65,155.45,155.51,13004.0,149.9619,150.1066,149.9137,149.9716,13004.0
2024-06-24 12:25:00,155.51,155.55,155.38,155.41,2316.0,149.9716,150.0101,149.8462,149.8751,2316.0
2024-06-24 12:30:00,155.41,155.44,155.3,155.38,3164.0,149.8751,149.9041,149.769,149.8462,3164.0
2024-06-24 12:35:00,155.38,155.48,155.33,155.42,4530.0,149.8462,149.9426,149.798,149.8848,4530.0
2024-06-24 12:40:00,155.47,155.55,155.43,155.53,2669.0,149.933,150.0101,149.8944,149.9908,2669.0
2024-06-24 12:45:00,155.53,155.65,155.51,155.51,5217.0,149.9908,150.1066,149.9716,149.9716,5217.0
2024-06-24 12:50:00,155.5,155.56,155.46,155.54,12538.0,149.9619,150.0198,149.9233,150.0005,12538.0
2024-06-24 12:55:00,155.55,155.7,155.48,155.55,3739.0,150.0101,150.1548,149.9426,150.0101,3739.0
2024-06-24 13:00:00,155.58,155.59,155.44,155.56,2111.0,150.0391,150.0487,149.9041,150.0198,2111.0
2024-06-24 13:05:00,155.52,155.63,155.46,155.46,2167.0,149.9812,150.0873,149.9233,149.9233,2167.0
2024-06-24 13:10:00,155.55,155.65,155.46,155.46,2092.0,150.0101,150.1066,149.9233,149.9233,2092.0
2024-06-24 13:15:00,155.47,155.6,155.47,155.54,4150.0,149.933,150.0584,149.933,150.0005,4150.0
2024-06-24 13:20:00,155.56,155.61,155.52,155.57,5065.0,150.0198,150.068,149.9812,150.0294,5065.0
2024-06-24 13:25:00,155.56,155.71,155.52,155.57,6258.0,150.0198,150.1644,149.9812,150.0294,6258.0
2024-06-24 13:30:00,155.46,155.46,155.24,155.24,6036.0,149.9233,149.9233,149.7112,149.7112,6036.0
2024-06-24 13:35:00,155.21,155.45,155.19,155.44,9528.0,149.6822,149.9137,149.663,149.9041,9528.0
2024-06-24 13:40:00,155.42,155.48,155.38,155.43,1737.0,149.8848,149.9426,149.8462,149.8944,1737.0
2024-06-24 13:45:00,155.44,155.49,155.32,155.32,3975.0,149.9041,149.9523,149.7883,149.7883,3975.0
2024-06-24 13:50:00,155.26,155.35,155.19,155.34,8679.0,149.7305,149.8173,149.663,149.8076,8679.0
2024-06-24 13:55:00,155.42,155.47,155.37,155.39,2860.0,149.8848,149.933,149.8365,149.8558,2860.0
2024-06-24 14:00:00,155.38,155.49,155.31,155.47,6131.0,149.8462,149.9523,149.7787,149.933,6131.0
2024-06-24 14:05:00,155.47,155.58,155.45,155.51,5905.0,149.933,150.0391,149.9137,149.9716,5905.0
2024-06-24 14:10:00,155.49,155.59,155.45,155.45,6025.0,149.9523,150.0487,149.9137,149.9137,6025.0
2024-06-24 14:15:00,155.48,155.59,155.35,155.42,13462.0,149.9426,150.0487,149.8173,149.8848,13462.0
2024-06-24 14:20:00,155.46,155.63,155.37,155.59,17201.0,149.9233,150.0873,149.8365,150.0487,17201.0
2024-06-24 14:25:00,155.64,155.75,155.57,155.58,4062.0,150.0969,150.203,150.0294,150.0391,4062.0
2024-06-24 14:30:00,155.57,155.68,155.5,155.6,10595.0,150.0294,150.1355,149.9619,150.0584,10595.0
2024-06-24 14:35:00,155.59,155.64,155.5,155.6,14847.0,150.0487,150.0969,149.9619,150.0584,14847.0
2024-06-24 14:40:00,155.65,155.74,155.47,155.47,7290.0,150.1066,150.1934,149.933,149.933,7290.0
2024-06-24 14:45:00,155.53,155.54,155.44,155.44,1200.0,149.9908,150.0005,149.9041,149.9041,1200.0
2024-06-24 14:50:00,155.48,155.57,155.45,155.55,8163.0,149.9426,150.0294,149.9137,150.0101,8163.0
2024-06-24 14:55:00,155.53,155.56,155.42,155.5,16115.0,149.9908,150.0198,149.8848,149.9619,16115.0
2024-06-24 15:00:00,155.45,155.93,155.4,155.44,18327.0,149.9137,150.3766,149.8655,149.9041,18327.0
2024-06-24 15:05:00,155.49,155.69,155.43,155.66,8288.0,149.9523,150.1452,149.8944,150.1162,8288.0
2024-06-24 15:10:00,155.62,155.63,155.37,155.37,22906.0,150.0776,150.0873,149.8365,149.8365,22906.0
2024-06-24 15:15:00,155.41,155.46,155.33,155.36,7759.0,149.8751,149.9233,149.798,149.8269,7759.0
2024-06-24 15:20:00,155.31,155.35,155.16,155.23,10106.0,149.7787,149.8173,149.634,149.7015,10106.0
2024-06-24 15:25:00,155.25,155.25,155.02,155.08,9410.0,149.7208,149.7208,149.499,149.5569,9410.0
2024-06-24 15:30:00,155.08,155.3,155.06,155.16,14450.0,149.5569,149.769,149.5376,149.634,14450.0
2024-06-24 15:35:00,155.19,155.19,155.0,155.17,20425.0,149.663,149.663,149.4797,149.6437,20425.0
2024-06-24 15:40:00,155.17,155.21,155.04,155.14,9961.0,149.6437,149.6822,149.5183,149.6147,9961.0
2024-06-24 15:45:00,155.13,155.2,155.06,155.2,16461.0,149.6051,149.6726,149.5376,149.6726,16461.0
2024-06-24 15:50:00,155.15,155.21,154.92,155.03,24249.0,149.6244,149.6822,149.4026,149.5087,24249.0
2024-06-24 15:55:00,155.05,155.05,154.82,154.82,89424.0,149.5279,149.5279,149.3061,149.3061,89424.0
2024-06-25 09:30:00,154.22,154.97,153.91,154.97,16035.0,148.7275,149.4508,148.4285,149.4508,16035.0
2024-06-25 09:35:00,154.69,155.44,154.69,155.24,5471.0,149.1808,149.9041,149.1808,149.7112,5471.0
2024-06-25 09:40:00,154.95,155.02,154.63,154.88,7380.0,149.4315,149.499,149.1229,149.364,7380.0
2024-06-25 09:45:00,154.65,155.01,154.44,154.44,1214.0,149.1422,149.4894,148.9397,148.9397,1214.0
2024-06-25 09:50:00,154.29,154.56,154.2,154.55,1337.0,148.795,149.0554,148.7082,149.0458,1337.0
2024-06-25 09:55:00,154.53,154.53,154.03,154.13,5779.0,149.0265,149.0265,148.5443,148.6407,5779.0
2024-06-25 10:00:00,154.11,154.38,154.01,154.09,2466.0,148.6214,148.8818,148.525,148.6021,2466.0
2024-06-25 10:05:00,154.0,154.1,153.96,154.02,2913.0,148.5153,148.6118,148.4768,148.5346,2913.0
2024-06-25 10:10:00,153.89,154.08,153.86,153.99,2872.0,148.4093,148.5925,148.3803,148.5057,2872.0
2024-06-25 10:15:00,154.0,154.12,153.83,153.88,2268.0,148.5153,148.6311,148.3514,148.3996,2268.0
2024-06-25 10:20:00,153.89,154.03,153.88,153.98,1925.0,148.4093,148.5443,148.3996,148.4961,1925.0
2024-06-25 10:25:00,153.99,153.99,153.7,153.7,5316.0,148.5057,148.5057,148.226,148.226,5316.0
2024-06-25 10:30:00,153.7,153.83,153.46,153.58,7404.0,148.226,148.3514,147.9946,148.1103,7404.0
2024-06-25 10:35:00,153.5,153.61,153.49,153.61,3212.0,148.0331,148.1392,148.0235,148.1392,3212.0
2024-06-25 10:40:00,153.6,153.63,153.42,153.54,2033.0,148.1296,148.1585,147.956,148.0717,2033.0
2024-06-25 10:45:00,153.53,153.69,153.4,153.69,4818.0,148.0621,148.2164,147.9367,148.2164,4818.0
2024-06-25 10:50:00,153.64,153.77,153.56,153.7,14505.0,148.1682,148.2935,148.091,148.226,14505.0
2024-06-25 10:55:00,153.75,153.76,153.55,153.68,4841.0,148.2742,148.2839,148.0814,148.2067,4841.0
2024-06-25 11:00:00,153.66,153.66,153.39,153.39,2548.0,148.1874,148.1874,147.9271,147.9271,2548.0
2024-06-25 11:05:00,153.4,153.41,153.17,153.18,6182.0,147.9367,147.9464,147.7149,147.7245,6182.0
2024-06-25 11:10:00,153.24,153.29,153.13,153.16,3657.0,147.7824,147.8306,147.6763,147.7053,3657.0
2024-06-25 11:15:00,153.18,153.2,152.86,152.87,34390.0,147.7245,147.7438,147.4159,147.4256,34390.0
2024-06-25 11:20:00,152.87,153.14,152.87,152.97,12317.0,147.4256,147.686,147.4256,147.522,12317.0
2024-06-25 11:25:00,153.03,153.19,152.97,152.99,7616.0,147.5799,147.7342,147.522,147.5413,7616.0
2024-06-25 11:30:00,153.05,153.17,152.99,153.03,6134.0,147.5992,147.7149,147.5413,147.5799,6134.0
2024-06-25 11:35:00,153.15,153.23,153.08,153.23,2124.0,147.6956,147.7728,147.6281,147.7728,2124.0
2024-06-25 11:40:00,153.12,153.26,152.87,152.87,12577.0,147.6667,147.8017,147.4256,147.4256,12577.0
2024-06-25 11:45:00,152.85,152.98,152.74,152.74,14548.0,147.4063,147.5317,147.3002,147.3002,14548.0
2024-06-25 11:50:00,152.69,152.75,152.65,152.68,2818.0,147.252,147.3099,147.2134,147.2424,2818.0
2024-06-25 11:55:00,152.69,152.69,152.36,152.47,5631.0,147.252,147.252,146.9337,147.0398,5631.0
2024-06-25 12:00:00,152.42,152.47,152.29,152.35,2892.0,146.9916,147.0398,146.8662,146.9241,2892.0
2024-06-25 12:05:00,152.36,152.48,152.34,152.47,3733.0,146.9337,147.0495,146.9145,147.0398,3733.0
2024-06-25 12:10:00,152.46,152.66,152.46,152.61,6476.0,147.0302,147.2231,147.0302,147.1748,6476.0
2024-06-25 12:15:00,152.67,152.67,152.43,152.43,3035.0,147.2327,147.2327,147.0013,147.0013,3035.0
2024-06-25 12:20:00,152.5,152.55,152.45,152.49,4672.0,147.0688,147.117,147.0205,147.0591,4672.0
2024-06-25 12:25:00,152.53,152.56,152.46,152.48,3159.0,147.0977,147.1266,147.0302,147.0495,3159.0
2024-06-25 12:30:00,152.42,152.46,152.22,152.22,3965.0,146.9916,147.0302,146.7987,146.7987,3965.0
2024-06-25 12:35:00,152.17,152.36,152.17,152.28,1015.0,146.7505,146.9337,146.7505,146.8566,1015.0
2024-06-25 12:40:00,152.31,152.4,152.17,152.24,3212.0,146.8855,146.9723,146.7505,146.818,3212.0
2024-06-25 12:45:00,152.18,152.43,152.13,152.42,1899.0,146.7602,147.0013,146.7119,146.9916,1899.0
2024-06-25 12:50:00,152.41,152.6,152.36,152.56,3846.0,146.982,147.1652,146.9337,147.1266,3846.0
2024-06-25 12:55:00,152.65,152.78,152.64,152.77,1659.0,147.2134,147.3388,147.2038,147.3291,1659.0
2024-06-25 13:00:00,152.83,153.0,152.75,152.85,7899.0,147.387,147.551,147.3099,147.4063,7899.0
2024-06-25 13:05:00,152.87,153.18,152.85,153.08,6240.0,147.4256,147.7245,147.4063,147.6281,6240.0
2024-06-25 13:10:00,153.07,153.25,153.07,153.25,4546.0,147.6185,147.7921,147.6185,147.7921,4546.0
2024-06-25 13:15:00,153.19,153.35,153.15,153.25,1000.0,147.7342,147.8885,147.6956,147.7921,1000.0
2024-06-25 13:20:00,153.25,153.44,153.25,153.33,1389.0,147.7921,147.9753,147.7921,147.8692,1389.0
2024-06-25 13:25:00,153.41,153.56,153.36,153.56,2310.0,147.9464,148.091,147.8981,148.091,2310.0
2024-06-25 13:30:00,153.52,153.63,153.45,153.45,5631.0,148.0524,148.1585,147.9849,147.9849,5631.0
2024-06-25 13:35:00,153.53,153.62,153.47,153.47,1193.0,148.0621,148.1489,148.0042,148.0042,1193.0
2024-06-25 13:40:00,153.5,153.5,153.24,153.28,37704.0,148.0331,148.0331,147.7824,147.821,37704.0
2024-06-25 13:45:00,153.28,153.37,153.12,153.17,8070.0,147.821,147.9078,147.6667,147.7149,8070.0
2024-06-25 13:50:00,153.1,153.15,152.99,152.99,2365.0,147.6474,147.6956,147.5413,147.5413,2365.0
2024-06-25 13:55:00,153.01,153.12,152.92,152.95,3445.0,147.5606,147.6667,147.4738,147.5027,3445.0
2024-06-25 14:00:00,152.95,153.05,152.9,153.05,4505.0,147.5027,147.5992,147.4545,147.5992,4505.0
2024-06-25 14:05:00,153.1,153.1,152.94,152.99,5056.0,147.6474,147.6474,147.4931,147.5413,5056.0
2024-06-25 14:10:00,152.98,153.17,152.98,153.04,3101.0,147.5317,147.7149,147.5317,147.5895,3101.0
2024-06-25 14:15:00,153.1,153.11,152.94,152.95,2606.0,147.6474,147.657,147.4931,147.5027,2606.0
2024-06-25 14:20:00,152.98,152.98,152.79,152.84,4630.0,147.5317,147.5317,147.3484,147.3967,4630.0
2024-06-25 14:25:00,152.89,153.05,152.85,153.0,3094.0,147.4449,147.5992,147.4063,147.551,3094.0
2024-06-25 14:30:00,153.1,153.15,152.99,153.05,4443.0,147.6474,147.6956,147.5413,147.5992,4443.0
2024-06-25 14:35:00,152.94,153.12,152.91,152.99,4668.0,147.4931,147.6667,147.4642,147.5413,4668.0
2024-06-25 14:40:00,152.92,152.98,152.9,152.91,2118.0,147.4738,147.5317,147.4545,147.4642,2118.0
2024-06-25 14:45:00,152.91,152.95,152.82,152.95,3727.0,147.4642,147.5027,147.3774,147.5027,3727.0
2024-06-25 14:50:00,153.05,153.05,152.68,152.68,3159.0,147.5992,147.5992,147.2424,147.2424,3159.0
2024-06-25 14:55:00,152.82,152.82,152.75,152.77,2481.0,147.3774,147.3774,147.3099,147.3291,2481.0
2024-06-25 15:00:00,152.72,152.74,152.53,152.56,6928.0,147.2809,147.3002,147.0977,147.1266,6928.0
2024-06-25 15:05:00,152.6,152.6,152.43,152.6,3985.0,147.1652,147.1652,147.0013,147.1652,3985.0
2024-06-25 15:10:00,152.56,152.67,152.55,152.67,3090.0,147.1266,147.2327,147.117,147.2327,3090.0
2024-06-25 15:15:00,152.69,152.69,152.54,152.58,3893.0,147.252,147.252,147.1073,147.1459,3893.0
2024-06-25 15:20:00,152.54,152.55,152.47,152.47,2716.0,147.1073,147.117,147.0398,147.0398,2716.0
2024-06-25 15:25:00,152.47,152.65,152.41,152.63,8091.0,147.0398,147.2134,146.982,147.1941,8091.0
2024-06-25 15:30:00,152.63,152.66,152.44,152.46,4868.0,147.1941,147.2231,147.0109,147.0302,4868.0
2024-06-25 15:35:00,152.42,152.56,152.41,152.45,6281.0,146.9916,147.1266,146.982,147.0205,6281.0
2024-06-25 15:40:00,152.44,152.44,152.16,152.22,10271.0,147.0109,147.0109,146.7409,146.7987,10271.0
2024-06-25 15:45:00,152.24,152.25,152.04,152.15,13219.0,146.818,146.8277,146.6251,146.7312,13219.0
2024-06-25 15:50:00,152.14,152.37,152.11,152.15,21833.0,146.7216,146.9434,146.6927,146.7312,21833.0
2024-06-25 15:55:00,152.16,152.17,151.84,151.9,92600.0,146.7409,146.7505,146.4323,146.4901,92600.0
2024-06-26 09:30:00,150.98,151.61,150.28,151.61,15142.0,145.6029,146.2105,144.9278,146.2105,15142.0
2024-06-26 09:35:00,151.38,151.51,151.07,151.14,5157.0,145.9887,146.114,145.6897,145.7572,5157.0
2024-06-26 09:40:00,151.19,151.7,151.19,151.47,9078.0,145.8054,146.2973,145.8054,146.0754,9078.0
2024-06-26 09:45:00,151.49,151.61,151.1,151.22,3534.0,146.0947,146.2105,145.7186,145.8343,3534.0
2024-06-26 09:50:00,151.24,151.4,151.06,151.08,4495.0,145.8536,146.0079,145.68,145.6993,4495.0
2024-06-26 09:55:00,151.08,151.41,150.84,151.41,8586.0,145.6993,146.0176,145.4679,146.0176,8586.0
2024-06-26 10:00:00,151.0,151.28,150.99,151.2,3531.0,145.6222,145.8922,145.6125,145.8151,3531.0
2024-06-26 10:05:00,151.11,151.22,150.8,150.81,3200.0,145.7283,145.8343,145.4293,145.439,3200.0
2024-06-26 10:10:00,150.89,151.06,150.8,150.93,3927.0,145.5161,145.68,145.4293,145.5547,3927.0
2024-06-26 10:15:00,150.91,151.08,150.87,150.89,3157.0,145.5354,145.6993,145.4968,145.5161,3157.0
2024-06-26 10:20:00,151.01,151.13,150.77,150.77,4181.0,145.6318,145.7476,145.4004,145.4004,4181.0
2024-06-26 10:25:00,150.84,151.23,150.84,151.15,2707.0,145.4679,145.844,145.4679,145.7668,2707.0
2024-06-26 10:30:00,151.01,151.07,150.74,150.83,5490.0,145.6318,145.6897,145.3714,145.4582,5490.0
2024-06-26 10:35:00,150.75,150.79,150.6,150.72,3270.0,145.3811,145.4197,145.2364,145.3522,3270.0
2024-06-26 10:40:00,150.73,150.87,150.68,150.82,2698.0,145.3618,145.4968,145.3136,145.4486,2698.0
2024-06-26 10:45:00,150.81,150.99,150.74,150.87,4105.0,145.439,145.6125,145.3714,145.4968,4105.0
2024-06-26 10:50:00,150.96,151.13,150.95,150.96,4067.0,145.5836,145.7476,145.574,145.5836,4067.0
2024-06-26 10:55:00,150.99,151.03,150.83,150.86,17248.0,145.6125,145.6511,145.4582,145.4872,17248.0
2024-06-26 11:00:00,150.86,151.17,150.83,151.06,12997.0,145.4872,145.7861,145.4582,145.68,12997.0
2024-06-26 11:05:00,150.99,151.13,150.8,151.06,11145.0,145.6125,145.7476,145.4293,145.68,11145.0
2024-06-26 11:10:00,151.02,151.05,150.97,150.98,648.0,145.6415,145.6704,145.5933,145.6029,648.0
2024-06-26 11:15:00,150.97,151.18,150.96,151.18,2875.0,145.5933,145.7958,145.5836,145.7958,2875.0
2024-06-26 11:20:00,151.16,151.27,151.07,151.23,4829.0,145.7765,145.8826,145.6897,145.844,4829.0
2024-06-26 11:25:00,151.26,151.44,151.22,151.44,3177.0,145.8729,146.0465,145.8343,146.0465,3177.0
2024-06-26 11:30:00,151.39,151.56,151.34,151.56,2988.0,145.9983,146.1622,145.9501,146.1622,2988.0
2024-06-26 11:35:00,151.6,151.65,151.45,151.53,4681.0,146.2008,146.249,146.0562,146.1333,4681.0
2024-06-26 11:40:00,151.5,151.61,151.47,151.61,2091.0,146.1044,146.2105,146.0754,146.2105,2091.0
2024-06-26 11:45:00,151.61,151.7,151.55,151.69,2627.0,146.2105,146.2973,146.1526,146.2876,2627.0
2024-06-26 11:50:00,151.75,151.79,151.59,151.72,2589.0,146.3455,146.384,146.1912,146.3165,2589.0
2024-06-26 11:55:00,151.7,151.74,151.66,151.66,1876.0,146.2973,146.3358,146.2587,146.2587,1876.0
2024-06-26 12:00:00,151.69,151.76,151.62,151.75,1561.0,146.2876,146.3551,146.2201,146.3455,1561.0
2024-06-26 12:05:00,151.82,151.91,151.82,151.82,5259.0,146.413,146.4998,146.413,146.413,5259.0
2024-06-26 12:10:00,151.84,151.9,151.72,151.78,5604.0,146.4323,146.4901,146.3165,146.3744,5604.0
2024-06-26 12:15:00,151.77,151.83,151.68,151.77,3107.0,146.3648,146.4226,146.278,146.3648,3107.0
2024-06-26 12:20:00,151.72,151.72,151.61,151.65,3633.0,146.3165,146.3165,146.2105,146.249,3633.0
2024-06-26 12:25:00,151.58,151.67,151.58,151.64,2078.0,146.1815,146.2683,146.1815,146.2394,2078.0
2024-06-26 12:30:00,151.63,151.63,151.48,151.58,3823.0,146.2297,146.2297,146.0851,146.1815,3823.0
2024-06-26 12:35:00,151.54,151.59,151.46,151.56,1313.0,146.143,146.1912,146.0658,146.1622,1313.0
2024-06-26 12:40:00,151.63,151.66,151.55,151.64,2768.0,146.2297,146.2587,146.1526,146.2394,2768.0
2024-06-26 12:45:00,151.66,151.77,151.62,151.77,4916.0,146.2587,146.3648,146.2201,146.3648,4916.0
2024-06-26 12:50:00,151.76,151.82,151.73,151.82,3332.0,146.3551,146.413,146.3262,146.413,3332.0
2024-06-26 12:55:00,151.76,151.9,151.72,151.8,6298.0,146.3551,146.4901,146.3165,146.3937,6298.0
2024-06-26 13:00:00,151.73,151.92,151.73,151.91,6286.0,146.3262,146.5094,146.3262,146.4998,6286.0
2024-06-26 13:05:00,151.93,151.97,151.83,151.85,2988.0,146.5191,146.5576,146.4226,146.4419,2988.0
2024-06-26 13:10:00,151.86,151.97,151.85,151.97,5598.0,146.4516,146.5576,146.4419,146.5576,5598.0
2024-06-26 13:15:00,151.97,151.98,151.86,151.89,3378.0,146.5576,146.5673,146.4516,146.4805,3378.0
2024-06-26 13:20:00,151.93,152.0,151.81,151.81,2587.0,146.5191,146.5866,146.4033,146.4033,2587.0
2024-06-26 13:25:00,151.8,151.91,151.8,151.91,1689.0,146.3937,146.4998,146.3937,146.4998,1689.0
2024-06-26 13:30:00,151.93,151.97,151.88,151.94,1400.0,146.5191,146.5576,146.4708,146.5287,1400.0
2024-06-26 13:35:00,151.91,151.91,151.77,151.8,1818.0,146.4998,146.4998,146.3648,146.3937,1818.0
2024-06-26 13:40:00,151.83,152.06,151.8,152.02,2811.0,146.4226,146.6444,146.3937,146.6059,2811.0
2024-06-26 13:45:00,151.99,152.08,151.89,152.01,6142.0,146.5769,146.6637,146.4805,146.5962,6142.0
2024-06-26 13:50:00,152.04,152.09,151.94,151.97,1345.0,146.6251,146.6734,146.5287,146.5576,1345.0
2024-06-26 13:55:00,151.93,152.1,151.92,152.1,2912.0,146.5191,146.683,146.5094,146.683,2912.0
2024-06-26 14:00:00,152.13,152.2,152.02,152.13,1882.0,146.7119,146.7794,146.6059,146.7119,1882.0
2024-06-26 14:05:00,152.19,152.22,152.11,152.2,1612.0,146.7698,146.7987,146.6927,146.7794,1612.0
2024-06-26 14:10:00,152.14,152.21,152.11,152.14,3691.0,146.7216,146.7891,146.6927,146.7216,3691.0
2024-06-26 14:15:00,152.11,152.18,152.01,152.02,3867.0,146.6927,146.7602,146.5962,146.6059,3867.0
2024-06-26 14:20:00,152.02,152.12,151.97,152.07,5833.0,146.6059,146.7023,146.5576,146.6541,5833.0
2024-06-26 14:25:00,152.07,152.12,151.99,152.06,3146.0,146.6541,146.7023,146.5769,146.6444,3146.0
2024-06-26 14:30:00,152.09,152.22,152.04,152.06,6635.0,146.6734,146.7987,146.6251,146.6444,6635.0
2024-06-26 14:35:00,152.03,152.09,151.99,152.02,3953.0,146.6155,146.6734,146.5769,146.6059,3953.0
2024-06-26 14:40:00,152.07,152.19,152.07,152.17,2901.0,146.6541,146.7698,146.6541,146.7505,2901.0
2024-06-26 14:45:00,152.13,152.35,152.13,152.35,3808.0,146.7119,146.9241,146.7119,146.9241,3808.0
2024-06-26 14:50:00,152.35,152.41,152.27,152.34,7635.0,146.9241,146.982,146.847,146.9145,7635.0
2024-06-26 14:55:00,152.42,152.49,152.31,152.34,6940.0,146.9916,147.0591,146.8855,146.9145,6940.0
2024-06-26 15:00:00,152.36,152.41,152.27,152.29,1476.0,146.9337,146.982,146.847,146.8662,1476.0
2024-06-26 15:05:00,152.31,152.53,152.31,152.48,6435.0,146.8855,147.0977,146.8855,147.0495,6435.0
2024-06-26 15:10:00,152.45,152.54,152.42,152.49,4241.0,147.0205,147.1073,146.9916,147.0591,4241.0
2024-06-26 15:15:00,152.47,152.59,152.47,152.48,3887.0,147.0398,147.1556,147.0398,147.0495,3887.0
2024-06-26 15:20:00,152.49,152.49,152.27,152.34,8201.0,147.0591,147.0591,146.847,146.9145,8201.0
2024-06-26 15:25:00,152.32,152.44,152.32,152.4,3078.0,146.8952,147.0109,146.8952,146.9723,3078.0
2024-06-26 15:30:00,152.37,152.37,152.14,152.16,8191.0,146.9434,146.9434,146.7216,146.7409,8191.0
2024-06-26 15:35:00,152.15,152.17,152.01,152.17,6090.0,146.7312,146.7505,146.5962,146.7505,6090.0
2024-06-26 15:40:00,152.18,152.18,151.99,152.04,10942.0,146.7602,146.7602,146.5769,146.6251,10942.0
2024-06-26 15:45:00,152.03,152.04,151.9,151.96,13571.0,146.6155,146.6251,146.4901,146.548,13571.0
2024-06-26 15:50:00,152.08,152.23,152.0,152.12,18135.0,146.6637,146.8084,146.5866,146.7023,18135.0
2024-06-26 15:55:00,152.14,152.3,151.68,151.74,118711.0,146.7216,146.8759,146.278,146.3358,118711.0
2024-06-27 09:30:00,151.13,151.24,150.71,151.05,12748.0,145.7476,145.8536,145.3425,145.6704,12748.0
2024-06-27 09:35:00,150.75,151.3,150.6,151.29,7596.0,145.3811,145.9115,145.2364,145.9019,7596.0
2024-06-27 09:40:00,151.29,151.98,151.09,151.97,5602.0,145.9019,146.5673,145.709,146.5576,5602.0
2024-06-27 09:45:00,151.96,152.33,151.96,151.99,4695.0,146.548,146.9048,146.548,146.5769,4695.0
2024-06-27 09:50:00,151.99,152.08,151.39,151.5,7236.0,146.5769,146.6637,145.9983,146.1044,7236.0
2024-06-27 09:55:00,151.41,151.78,151.41,151.68,6338.0,146.0176,146.3744,146.0176,146.278,6338.0
2024-06-27 10:00:00,151.68,151.71,151.37,151.5,4214.0,146.278,146.3069,145.979,146.1044,4214.0
2024-06-27 10:05:00,151.47,151.9,151.42,151.89,6385.0,146.0754,146.4901,146.0272,146.4805,6385.0
2024-06-27 10:10:00,151.84,152.08,151.81,152.05,2441.0,146.4323,146.6637,146.4033,146.6348,2441.0
2024-06-27 10:15:00,151.81,151.97,151.76,151.86,2442.0,146.4033,146.5576,146.3551,146.4516,2442.0
2024-06-27 10:20:00,151.98,151.99,151.87,151.99,2582.0,146.5673,146.5769,146.4612,146.5769,2582.0
2024-06-27 10:25:00,152.08,152.08,151.89,151.93,2899.0,146.6637,146.6637,146.4805,146.5191,2899.0
2024-06-27 10:30:00,151.92,152.11,151.91,152.11,9470.0,146.5094,146.6927,146.4998,146.6927,9470.0
2024-06-27 10:35:00,152.12,152.21,152.11,152.16,805.0,146.7023,146.7891,146.6927,146.7409,805.0
2024-06-27 10:40:00,152.13,152.26,152.06,152.07,5369.0,146.7119,146.8373,146.6444,146.6541,5369.0
2024-06-27 10:45:00,152.17,152.38,152.17,152.3,4188.0,146.7505,146.953,146.7505,146.8759,4188.0
2024-06-27 10:50:00,152.35,152.39,152.06,152.06,4834.0,146.9241,146.9627,146.6444,146.6444,4834.0
2024-06-27 10:55:00,152.0,152.04,151.8,151.8,2090.0,146.5866,146.6251,146.3937,146.3937,2090.0
2024-06-27 11:00:00,151.8,151.83,151.27,151.32,7222.0,146.3937,146.4226,145.8826,145.9308,7222.0
2024-06-27 11:05:00,151.48,151.69,151.31,151.65,6120.0,146.0851,146.2876,145.9211,146.249,6120.0
2024-06-27 11:10:00,151.59,151.71,151.57,151.71,740.0,146.1912,146.3069,146.1719,146.3069,740.0
2024-06-27 11:15:00,151.67,151.88,151.62,151.88,6026.0,146.2683,146.4708,146.2201,146.4708,6026.0
2024-06-27 11:20:00,151.88,151.91,151.86,151.86,500.0,146.4708,146.4998,146.4516,146.4516,500.0
2024-06-27 11:25:00,151.78,151.97,151.78,151.81,2491.0,146.3744,146.5576,146.3744,146.4033,2491.0
2024-06-27 11:30:00,151.92,152.14,151.82,151.91,6643.0,146.5094,146.7216,146.413,146.4998,6643.0
2024-06-27 11:35:00,151.88,151.98,151.81,151.81,1975.0,146.4708,146.5673,146.4033,146.4033,1975.0
2024-06-27 11:40:00,151.85,152.06,151.85,151.95,5691.0,146.4419,146.6444,146.4419,146.5384,5691.0
2024-06-27 11:45:00,151.95,152.05,151.9,152.03,4703.0,146.5384,146.6348,146.4901,146.6155,4703.0
2024-06-27 11:50:00,152.04,152.19,152.04,152.11,9894.0,146.6251,146.7698,146.6251,146.6927,9894.0
2024-06-27 11:55:00,152.1,152.13,152.04,152.07,1436.0,146.683,146.7119,146.6251,146.6541,1436.0
2024-06-27 12:00:00,152.08,152.11,151.81,151.81,3756.0,146.6637,146.6927,146.4033,146.4033,3756.0
2024-06-27 12:05:00,151.76,151.85,151.67,151.7,2346.0,146.3551,146.4419,146.2683,146.2973,2346.0
2024-06-27 12:10:00,151.71,151.84,151.67,151.84,4754.0,146.3069,146.4323,146.2683,146.4323,4754.0
2024-06-27 12:15:00,151.84,151.92,151.77,151.92,5618.0,146.4323,146.5094,146.3648,146.5094,5618.0
2024-06-27 12:20:00,151.91,152.06,151.9,152.04,4158.0,146.4998,146.6444,146.4901,146.6251,4158.0
2024-06-27 12:25:00,152.0,152.05,151.83,151.87,3947.0,146.5866,146.6348,146.4226,146.4612,3947.0
2024-06-27 12:30:00,151.87,151.87,151.81,151.81,1303.0,146.4612,146.4612,146.4033,146.4033,1303.0
2024-06-27 12:35:00,151.81,151.82,151.6,151.6,3546.0,146.4033,146.413,146.2008,146.2008,3546.0
2024-06-27 12:40:00,151.61,151.84,151.6,151.74,2267.0,146.2105,146.4323,146.2008,146.3358,2267.0
2024-06-27 12:45:00,151.82,151.86,151.71,151.86,2365.0,146.413,146.4516,146.3069,146.4516,2365.0
2024-06-27 12:50:00,151.85,151.94,151.85,151.89,1168.0,146.4419,146.5287,146.4419,146.4805,1168.0
2024-06-27 12:55:00,151.92,151.99,151.71,151.74,2774.0,146.5094,146.5769,146.3069,146.3358,2774.0
2024-06-27 13:00:00,151.69,151.91,151.65,151.91,1000.0,146.2876,146.4998,146.249,146.4998,1000.0
2024-06-27 13:05:00,151.91,152.0,151.85,152.0,1424.0,146.4998,146.5866,146.4419,146.5866,1424.0
2024-06-27 13:10:00,151.96,152.03,151.93,152.01,1741.0,146.548,146.6155,146.5191,146.5962,1741.0
2024-06-27 13:15:00,151.99,152.01,151.97,151.97,1600.0,146.5769,146.5962,146.5576,146.5576,1600.0
2024-06-27 13:20:00,152.01,152.03,151.94,152.0,2900.0,146.5962,146.6155,146.5287,146.5866,2900.0
2024-06-27 13:25:00,152.02,152.04,151.94,151.94,4900.0,146.6059,146.6251,146.5287,146.5287,4900.0
2024-06-27 13:30:00,151.94,151.94,151.84,151.87,4890.0,146.5287,146.5287,146.4323,146.4612,4890.0
2024-06-27 13:35:00,151.86,151.94,151.83,151.94,1564.0,146.4516,146.5287,146.4226,146.5287,1564.0
2024-06-27 13:40:00,151.96,152.03,151.92,151.94,2371.0,146.548,146.6155,146.5094,146.5287,2371.0
2024-06-27 13:45:00,151.95,152.0,151.9,151.9,1769.0,146.5384,146.5866,146.4901,146.4901,1769.0
2024-06-27 13:50:00,151.9,151.93,151.84,151.93,2217.0,146.4901,146.5191,146.4323,146.5191,2217.0
2024-06-27 13:55:00,151.94,151.97,151.91,151.97,1610.0,146.5287,146.5576,146.4998,146.5576,1610.0
2024-06-27 14:00:00,151.87,151.89,151.71,151.78,4157.0,146.4612,146.4805,146.3069,146.3744,4157.0
2024-06-27 14:05:00,151.77,151.8,151.69,151.73,3791.0,146.3648,146.3937,146.2876,146.3262,3791.0
2024-06-27 14:10:00,151.78,151.79,151.56,151.6,1225.0,146.3744,146.384,146.1622,146.2008,1225.0
2024-06-27 14:15:00,151.58,151.58,151.5,151.56,2420.0,146.1815,146.1815,146.1044,146.1622,2420.0
2024-06-27 14:20:00,151.56,151.59,151.51,151.52,3661.0,146.1622,146.1912,146.114,146.1237,3661.0
2024-06-27 14:25:00,151.56,151.57,151.33,151.33,5740.0,146.1622,146.1719,145.9404,145.9404,5740.0
2024-06-27 14:30:00,151.24,151.32,151.23,151.25,4265.0,145.8536,145.9308,145.844,145.8633,4265.0
2024-06-27 14:35:00,151.29,151.3,151.18,151.19,3867.0,145.9019,145.9115,145.7958,145.8054,3867.0
2024-06-27 14:40:00,151.16,151.21,151.12,151.19,3574.0,145.7765,145.8247,145.7379,145.8054,3574.0
2024-06-27 14:45:00,151.22,151.28,151.12,151.28,6456.0,145.8343,145.8922,145.7379,145.8922,6456.0
2024-06-27 14:50:00,151.25,151.41,151.25,151.36,4929.0,145.8633,146.0176,145.8633,145.9694,4929.0
2024-06-27 14:55:00,151.4,151.44,151.35,151.41,3659.0,146.0079,146.0465,145.9597,146.0176,3659.0
2024-06-27 15:00:00,151.45,151.51,151.42,151.44,4127.0,146.0562,146.114,146.0272,146.0465,4127.0
2024-06-27 15:05:00,151.47,151.5,151.35,151.35,4477.0,146.0754,146.1044,145.9597,145.9597,4477.0
2024-06-27 15:10:00,151.36,151.44,151.31,151.34,6416.0,145.9694,146.0465,145.9211,145.9501,6416.0
2024-06-27 15:15:00,151.37,151.47,151.32,151.44,3714.0,145.979,146.0754,145.9308,146.0465,3714.0
2024-06-27 15:20:00,151.49,151.56,151.37,151.48,9500.0,146.0947,146.1622,145.979,146.0851,9500.0
2024-06-27 15:25:00,151.47,151.56,151.44,151.54,4143.0,146.0754,146.1622,146.0465,146.143,4143.0
2024-06-27 15:30:00,151.56,151.57,151.46,151.52,6615.0,146.1622,146.1719,146.0658,146.1237,6615.0
2024-06-27 15:35:00,151.48,151.57,151.45,151.53,4084.0,146.0851,146.1719,146.0562,146.1333,4084.0
2024-06-27 15:40:00,151.55,151.63,151.52,151.58,9731.0,146.1526,146.2297,146.1237,146.1815,9731.0
2024-06-27 15:45:00,151.55,151.75,151.5,151.74,9271.0,146.1526,146.3455,146.1044,146.3358,9271.0
2024-06-27 15:50:00,151.75,151.87,151.74,151.74,15791.0,146.3455,146.4612,146.3358,146.3358,15791.0
2024-06-27 15:55:00,151.77,151.96,151.63,151.96,86334.0,146.3648,146.548,146.2297,146.548,86334.0
2024-06-28 09:30:00,153.08,154.41,152.84,154.29,14008.0,147.6281,148.9107,147.3967,148.795,14008.0
2024-06-28 09:35:00,154.21,154.35,153.54,153.77,6538.0,148.7179,148.8529,148.0717,148.2935,6538.0
2024-06-28 09:40:00,153.77,154.12,153.47,153.54,4679.0,148.2935,148.6311,148.0042,148.0717,4679.0
2024-06-28 09:45:00,153.59,153.67,153.34,153.59,4196.0,148.1199,148.1971,147.8788,148.1199,4196.0
2024-06-28 09:50:00,153.51,153.89,153.46,153.88,4565.0,148.0428,148.4093,147.9946,148.3996,4565.0
2024-06-28 09:55:00,153.76,153.84,153.53,153.56,10575.0,148.2839,148.361,148.0621,148.091,10575.0
2024-06-28 10:00:00,153.61,153.97,153.49,153.97,3348.0,148.1392,148.4864,148.0235,148.4864,3348.0
2024-06-28 10:05:00,154.02,154.4,153.99,154.38,9411.0,148.5346,148.9011,148.5057,148.8818,9411.0
2024-06-28 10:10:00,154.33,154.62,154.26,154.26,17505.0,148.8336,149.1133,148.7661,148.7661,17505.0
2024-06-28 10:15:00,154.2,154.48,154.2,154.38,7004.0,148.7082,148.9782,148.7082,148.8818,7004.0
2024-06-28 10:20:00,154.34,154.64,154.27,154.6,5496.0,148.8432,149.1325,148.7757,149.094,5496.0
2024-06-28 10:25:00,154.59,154.86,154.59,154.8,15485.0,149.0843,149.3447,149.0843,149.2868,15485.0
2024-06-28 10:30:00,154.71,155.08,154.71,155.03,5592.0,149.2001,149.5569,149.2001,149.5087,5592.0
2024-06-28 10:35:00,155.08,155.25,155.04,155.22,3503.0,149.5569,149.7208,149.5183,149.6919,3503.0
2024-06-28 10:40:00,155.26,155.58,155.22,155.41,11718.0,149.7305,150.0391,149.6919,149.8751,11718.0
2024-06-28 10:45:00,155.34,155.82,155.29,155.63,5564.0,149.8076,150.2705,149.7594,150.0873,5564.0
2024-06-28 10:50:00,155.63,155.84,155.61,155.76,4982.0,150.0873,150.2898,150.068,150.2127,4982.0
2024-06-28 10:55:00,155.75,155.85,155.48,155.63,7499.0,150.203,150.2995,149.9426,150.0873,7499.0
2024-06-28 11:00:00,155.55,155.61,155.28,155.28,6461.0,150.0101,150.068,149.7498,149.7498,6461.0
2024-06-28 11:05:00,155.33,155.52,155.32,155.37,5277.0,149.798,149.9812,149.7883,149.8365,5277.0
2024-06-28 11:10:00,155.44,155.5,155.3,155.45,7511.0,149.9041,149.9619,149.769,149.9137,7511.0
2024-06-28 11:15:00,155.5,155.55,155.37,155.45,7618.0,149.9619,150.0101,149.8365,149.9137,7618.0
2024-06-28 11:20:00,155.45,155.48,155.28,155.28,10010.0,149.9137,149.9426,149.7498,149.7498,10010.0
2024-06-28 11:25:00,155.28,155.35,155.23,155.32,4178.0,149.7498,149.8173,149.7015,149.7883,4178.0
2024-06-28 11:30:00,155.26,155.38,155.23,155.31,6894.0,149.7305,149.8462,149.7015,149.7787,6894.0
2024-06-28 11:35:00,155.35,155.49,155.31,155.44,5759.0,149.8173,149.9523,149.7787,149.9041,5759.0
2024-06-28 11:40:00,155.52,155.54,155.19,155.22,5333.0,149.9812,150.0005,149.663,149.6919,5333.0
2024-06-28 11:45:00,155.22,155.35,155.11,155.21,7566.0,149.6919,149.8173,149.5858,149.6822,7566.0
2024-06-28 11:50:00,155.28,155.28,155.08,155.14,4039.0,149.7498,149.7498,149.5569,149.6147,4039.0
2024-06-28 11:55:00,155.08,155.08,154.9,154.93,4374.0,149.5569,149.5569,149.3833,149.4122,4374.0
2024-06-28 12:00:00,154.88,155.11,154.86,155.11,3527.0,149.364,149.5858,149.3447,149.5858,3527.0
2024-06-28 12:05:00,155.12,155.12,154.78,154.78,4144.0,149.5955,149.5955,149.2676,149.2676,4144.0
2024-06-28 12:10:00,154.77,154.96,154.72,154.9,5434.0,149.2579,149.4412,149.2097,149.3833,5434.0
2024-06-28 12:15:00,154.88,155.01,154.86,155.01,3865.0,149.364,149.4894,149.3447,149.4894,3865.0
2024-06-28 12:20:00,155.03,155.21,155.01,155.2,4774.0,149.5087,149.6822,149.4894,149.6726,4774.0
2024-06-28 12:25:00,155.2,155.52,155.2,155.47,3480.0,149.6726,149.9812,149.6726,149.933,3480.0
2024-06-28 12:30:00,155.53,155.82,155.52,155.78,7116.0,149.9908,150.2705,149.9812,150.2319,7116.0
2024-06-28 12:35:00,155.78,155.8,155.44,155.44,7456.0,150.2319,150.2512,149.9041,149.9041,7456.0
2024-06-28 12:40:00,155.44,155.56,155.41,155.48,6863.0,149.9041,150.0198,149.8751,149.9426,6863.0
2024-06-28 12:45:00,155.41,155.45,155.22,155.28,6697.0,149.8751,149.9137,149.6919,149.7498,6697.0
2024-06-28 12:50:00,155.26,155.38,155.23,155.23,2400.0,149.7305,149.8462,149.7015,149.7015,2400.0
2024-06-28 12:55:00,155.22,155.38,155.22,155.33,3793.0,149.6919,149.8462,149.6919,149.798,3793.0
2024-06-28 13:00:00,155.31,155.32,155.23,155.25,5219.0,149.7787,149.7883,149.7015,149.7208,5219.0
2024-06-28 13:05:00,155.28,155.37,155.24,155.28,4521.0,149.7498,149.8365,149.7112,149.7498,4521.0
2024-06-28 13:10:00,155.25,155.25,155.04,155.04,3392.0,149.7208,149.7208,149.5183,149.5183,3392.0
2024-06-28 13:15:00,154.98,155.28,154.98,155.25,4785.0,149.4604,149.7498,149.4604,149.7208,4785.0
2024-06-28 13:20:00,155.19,155.26,155.16,155.22,3118.0,149.663,149.7305,149.634,149.6919,3118.0
2024-06-28 13:25:00,155.16,155.16,154.94,154.94,4830.0,149.634,149.634,149.4219,149.4219,4830.0
2024-06-28 13:30:00,154.94,155.03,154.88,154.94,6060.0,149.4219,149.5087,149.364,149.4219,6060.0
2024-06-28 13:35:00,154.94,155.02,154.93,155.01,14761.0,149.4219,149.499,149.4122,149.4894,14761.0
2024-06-28 13:40:00,154.97,155.03,154.76,154.76,30748.0,149.4508,149.5087,149.2483,149.2483,30748.0
2024-06-28 13:45:00,154.76,154.88,154.68,154.69,3571.0,149.2483,149.364,149.1711,149.1808,3571.0
2024-06-28 13:50:00,154.66,154.75,154.62,154.72,3937.0,149.1518,149.2386,149.1133,149.2097,3937.0
2024-06-28 13:55:00,154.73,154.91,154.69,154.79,16386.0,149.2193,149.3929,149.1808,149.2772,16386.0
2024-06-28 14:00:00,154.75,154.96,154.74,154.83,11841.0,149.2386,149.4412,149.229,149.3158,11841.0
2024-06-28 14:05:00,154.86,154.87,154.7,154.74,11034.0,149.3447,149.3544,149.1904,149.229,11034.0
2024-06-28 14:10:00,154.78,154.78,154.69,154.7,4788.0,149.2676,149.2676,149.1808,149.1904,4788.0
2024-06-28 14:15:00,154.62,154.81,154.62,154.75,4300.0,149.1133,149.2965,149.1133,149.2386,4300.0
2024-06-28 14:20:00,154.68,154.82,154.58,154.78,9220.0,149.1711,149.3061,149.0747,149.2676,9220.0
2024-06-28 14:25:00,154.8,154.8,154.68,154.72,9764.0,149.2868,149.2868,149.1711,149.2097,9764.0
2024-06-28 14:30:00,154.76,154.79,154.59,154.59,4900.0,149.2483,149.2772,149.0843,149.0843,4900.0
2024-06-28 14:35:00,154.55,154.72,154.5,154.67,8435.0,149.0458,149.2097,148.9975,149.1615,8435.0
2024-06-28 14:40:00,154.61,154.75,154.61,154.65,3174.0,149.1036,149.2386,149.1036,149.1422,3174.0
2024-06-28 14:45:00,154.68,154.85,154.64,154.82,9221.0,149.1711,149.3351,149.1325,149.3061,9221.0
2024-06-28 14:50:00,154.82,154.84,154.61,154.7,16395.0,149.3061,149.3254,149.1036,149.1904,16395.0
2024-06-28 14:55:00,154.67,154.72,154.45,154.45,5469.0,149.1615,149.2097,148.9493,148.9493,5469.0
2024-06-28 15:00:00,154.46,154.47,154.37,154.42,4031.0,148.959,148.9686,148.8722,148.9204,4031.0
2024-06-28 15:05:00,154.39,154.57,154.39,154.5,7163.0,148.8915,149.065,148.8915,148.9975,7163.0
2024-06-28 15:10:00,154.5,154.59,154.44,154.53,6875.0,148.9975,149.0843,148.9397,149.0265,6875.0
2024-06-28 15:15:00,154.54,154.56,154.39,154.5,13736.0,149.0361,149.0554,148.8915,148.9975,13736.0
2024-06-28 15:20:00,154.49,154.71,154.48,154.71,6759.0,148.9879,149.2001,148.9782,149.2001,6759.0
2024-06-28 15:25:00,154.71,154.91,154.63,154.88,11306.0,149.2001,149.3929,149.1229,149.364,11306.0
2024-06-28 15:30:00,154.89,154.95,154.51,154.69,10951.0,149.3736,149.4315,149.0072,149.1808,10951.0
2024-06-28 15:35:00,154.69,154.76,154.49,154.59,10031.0,149.1808,149.2483,148.9879,149.0843,10031.0
2024-06-28 15:40:00,154.66,155.03,154.59,154.92,24362.0,149.1518,149.5087,149.0843,149.4026,24362.0
2024-06-28 15:45:00,154.92,155.12,154.8,155.0,31154.0,149.4026,149.5955,149.2868,149.4797,31154.0
2024-06-28 15:50:00,154.96,155.32,154.91,155.17,89515.0,149.4412,149.7883,149.3929,149.6437,89515.0
2024-06-28 15:55:00,155.2,155.64,155.12,155.64,179777.0,149.6726,150.0969,149.5955,150.0969,179777.0
2024-07-01 09:30:00,155.94,157.5,155.46,157.47,19085.0,150.3862,151.8907,149.9233,151.8618,19085.0
2024-07-01 09:35:00,157.18,157.33,156.47,156.61,20038.0,151.5821,151.7267,150.8974,151.0324,20038.0
2024-07-01 09:40:00,156.63,156.64,156.04,156.33,14812.0,151.0517,151.0613,150.4827,150.7624,14812.0
2024-07-01 09:45:00,156.33,157.29,156.2,157.04,11902.0,150.7624,151.6882,150.637,151.4471,11902.0
2024-07-01 09:50:00,157.32,157.72,157.15,157.2,17607.0,151.7171,152.1029,151.5532,151.6014,17607.0
2024-07-01 09:55:00,157.45,157.57,157.23,157.33,13843.0,151.8425,151.9582,151.6303,151.7267,13843.0
2024-07-01 10:00:00,157.43,157.59,157.13,157.18,5912.0,151.8232,151.9775,151.5339,151.5821,5912.0
2024-07-01 10:05:00,157.24,157.5,157.23,157.24,7683.0,151.6399,151.8907,151.6303,151.6399,7683.0
2024-07-01 10:10:00,157.36,157.51,157.0,157.02,8860.0,151.7557,151.9003,151.4085,151.4278,8860.0
2024-07-01 10:15:00,156.95,157.08,156.62,156.67,11596.0,151.3603,151.4856,151.042,151.0902,11596.0
2024-07-01 10:20:00,156.66,156.66,156.06,156.4,5509.0,151.0806,151.0806,150.502,150.8299,5509.0
2024-07-01 10:25:00,156.32,156.46,156.14,156.14,9758.0,150.7527,150.8877,150.5791,150.5791,9758.0
2024-07-01 10:30:00,156.14,156.29,155.88,155.88,8336.0,150.5791,150.7238,150.3284,150.3284,8336.0
2024-07-01 10:35:00,155.97,156.39,155.89,156.27,6755.0,150.4152,150.8202,150.338,150.7045,6755.0
2024-07-01 10:40:00,156.33,156.54,156.28,156.54,6354.0,150.7624,150.9649,150.7141,150.9649,6354.0
2024-07-01 10:45:00,156.49,156.49,156.09,156.13,5536.0,150.9167,150.9167,150.5309,150.5695,5536.0
2024-07-01 10:50:00,156.13,156.59,156.06,156.45,7989.0,150.5695,151.0131,150.502,150.8781,7989.0
2024-07-01 10:55:00,156.46,156.47,156.15,156.15,3766.0,150.8877,150.8974,150.5888,150.5888,3766.0
2024-07-01 11:00:00,156.15,156.15,155.98,156.13,2643.0,150.5888,150.5888,150.4248,150.5695,2643.0
2024-07-01 11:05:00,156.07,156.75,156.07,156.73,9767.0,150.5116,151.1674,150.5116,151.1481,9767.0
2024-07-01 11:10:00,156.72,156.78,156.57,156.59,12126.0,151.1385,151.1963,150.9938,151.0131,12126.0
2024-07-01 11:15:00,156.59,156.7,156.4,156.46,14766.0,151.0131,151.1192,150.8299,150.8877,14766.0
2024-07-01 11:20:00,156.39,156.53,156.35,156.5,5733.0,150.8202,150.9552,150.7816,150.9263,5733.0
2024-07-01 11:25:00,156.52,156.75,156.49,156.71,7103.0,150.9456,151.1674,150.9167,151.1288,7103.0
2024-07-01 11:30:00,156.76,157.09,156.76,156.94,4666.0,151.177,151.4953,151.177,151.3506,4666.0
2024-07-01 11:35:00,156.97,157.13,156.88,157.11,11550.0,151.3796,151.5339,151.2928,151.5146,11550.0
2024-07-01 11:40:00,157.08,157.21,156.99,157.17,3506.0,151.4856,151.611,151.3989,151.5724,3506.0
2024-07-01 11:45:00,157.22,157.42,157.21,157.42,5915.0,151.6207,151.8135,151.611,151.8135,5915.0
2024-07-01 11:50:00,157.42,157.45,157.24,157.33,3795.0,151.8135,151.8425,151.6399,151.7267,3795.0
2024-07-01 11:55:00,157.39,157.47,157.33,157.44,7027.0,151.7846,151.8618,151.7267,151.8328,7027.0
2024-07-01 12:00:00,157.44,157.44,157.2,157.23,7106.0,151.8328,151.8328,151.6014,151.6303,7106.0
2024-07-01 12:05:00,157.23,157.41,157.2,157.39,17439.0,151.6303,151.8039,151.6014,151.7846,17439.0
2024-07-01 12:10:00,157.36,157.48,157.19,157.19,3590.0,151.7557,151.8714,151.5917,151.5917,3590.0
2024-07-01 12:15:00,157.25,157.33,157.2,157.31,3529.0,151.6496,151.7267,151.6014,151.7075,3529.0
2024-07-01 12:20:00,157.31,157.32,157.16,157.19,2619.0,151.7075,151.7171,151.5628,151.5917,2619.0
2024-07-01 12:25:00,157.15,157.37,157.15,157.36,3148.0,151.5532,151.7653,151.5532,151.7557,3148.0
2024-07-01 12:30:00,157.33,157.36,157.22,157.29,5920.0,151.7267,151.7557,151.6207,151.6882,5920.0
2024-07-01 12:35:00,157.28,157.38,157.2,157.25,2654.0,151.6785,151.775,151.6014,151.6496,2654.0
2024-07-01 12:40:00,157.26,157.29,157.13,157.13,3420.0,151.6592,151.6882,151.5339,151.5339,3420.0
2024-07-01 12:45:00,157.16,157.22,157.09,157.09,2549.0,151.5628,151.6207,151.4953,151.4953,2549.0
2024-07-01 12:50:00,157.11,157.22,157.05,157.1,11635.0,151.5146,151.6207,151.4567,151.5049,11635.0
2024-07-01 12:55:00,157.06,157.23,157.06,157.22,2409.0,151.4664,151.6303,151.4664,151.6207,2409.0
2024-07-01 13:00:00,157.19,157.21,157.02,157.12,3519.0,151.5917,151.611,151.4278,151.5242,3519.0
2024-07-01 13:05:00,157.21,157.35,157.21,157.34,2736.0,151.611,151.746,151.611,151.7364,2736.0
2024-07-01 13:10:00,157.37,157.45,157.35,157.42,4984.0,151.7653,151.8425,151.746,151.8135,4984.0
2024-07-01 13:15:00,157.46,157.46,157.35,157.35,5073.0,151.8521,151.8521,151.746,151.746,5073.0
2024-07-01 13:20:00,157.43,157.46,157.33,157.37,4792.0,151.8232,151.8521,151.7267,151.7653,4792.0
2024-07-01 13:25:00,157.4,157.4,157.3,157.32,2559.0,151.7943,151.7943,151.6978,151.7171,2559.0
2024-07-01 13:30:00,157.29,157.3,157.17,157.3,1514.0,151.6882,151.6978,151.5724,151.6978,1514.0
2024-07-01 13:35:00,157.25,157.35,157.2,157.28,3124.0,151.6496,151.746,151.6014,151.6785,3124.0
2024-07-01 13:40:00,157.27,157.3,157.17,157.2,5717.0,151.6689,151.6978,151.5724,151.6014,5717.0
2024-07-01 13:45:00,157.2,157.29,157.2,157.29,1126.0,151.6014,151.6882,151.6014,151.6882,1126.0
2024-07-01 13:50:00,157.21,157.31,157.19,157.24,2065.0,151.611,151.7075,151.5917,151.6399,2065.0
2024-07-01 13:55:00,157.24,157.24,157.08,157.19,3051.0,151.6399,151.6399,151.4856,151.5917,3051.0
2024-07-01 14:00:00,157.16,157.19,157.0,157.06,4018.0,151.5628,151.5917,151.4085,151.4664,4018.0
2024-07-01 14:05:00,157.06,157.12,156.97,156.97,6078.0,151.4664,151.5242,151.3796,151.3796,6078.0
2024-07-01 14:10:00,156.97,157.13,156.94,157.04,9485.0,151.3796,151.5339,151.3506,151.4471,9485.0
2024-07-01 14:15:00,156.99,157.08,156.9,156.9,5797.0,151.3989,151.4856,151.3121,151.3121,5797.0
2024-07-01 14:20:00,156.89,156.96,156.87,156.89,5960.0,151.3024,151.3699,151.2831,151.3024,5960.0
2024-07-01 14:25:00,156.9,156.91,156.55,156.55,8011.0,151.3121,151.3217,150.9745,150.9745,8011.0
2024-07-01 14:30:00,156.65,156.7,156.57,156.61,12325.0,151.071,151.1192,150.9938,151.0324,12325.0
2024-07-01 14:35:00,156.6,156.6,156.43,156.47,5233.0,151.0227,151.0227,150.8588,150.8974,5233.0
2024-07-01 14:40:00,156.44,156.64,156.42,156.63,15452.0,150.8684,151.0613,150.8492,151.0517,15452.0
2024-07-01 14:45:00,156.58,156.63,156.43,156.6,6183.0,151.0035,151.0517,150.8588,151.0227,6183.0
2024-07-01 14:50:00,156.71,156.83,156.66,156.8,7997.0,151.1288,151.2446,151.0806,151.2156,7997.0
2024-07-01 14:55:00,156.81,156.86,156.75,156.75,2137.0,151.2253,151.2735,151.1674,151.1674,2137.0
2024-07-01 15:00:00,156.76,156.76,156.54,156.56,8640.0,151.177,151.177,150.9649,150.9842,8640.0
2024-07-01 15:05:00,156.52,156.65,156.52,156.53,6748.0,150.9456,151.071,150.9456,150.9552,6748.0
2024-07-01 15:10:00,156.55,156.55,156.05,156.1,95916.0,150.9745,150.9745,150.4923,150.5405,95916.0
2024-07-01 15:15:00,156.13,156.31,156.08,156.31,10336.0,150.5695,150.7431,150.5213,150.7431,10336.0
2024-07-01 15:20:00,156.3,156.3,156.15,156.19,8295.0,150.7334,150.7334,150.5888,150.6273,8295.0
2024-07-01 15:25:00,156.2,156.21,156.0,156.11,5106.0,150.637,150.6466,150.4441,150.5502,5106.0
2024-07-01 15:30:00,156.09,156.15,156.01,156.15,7802.0,150.5309,150.5888,150.4538,150.5888,7802.0
2024-07-01 15:35:00,156.17,156.19,155.91,156.18,9910.0,150.6081,150.6273,150.3573,150.6177,9910.0
2024-07-01 15:40:00,156.16,156.18,155.92,155.97,18818.0,150.5984,150.6177,150.367,150.4152,18818.0
2024-07-01 15:45:00,155.99,156.4,155.98,156.4,17045.0,150.4345,150.8299,150.4248,150.8299,17045.0
2024-07-01 15:50:00,156.46,156.46,156.06,156.06,29767.0,150.8877,150.8877,150.502,150.502,29767.0
2024-07-01 15:55:00,156.09,156.31,155.92,156.14,87299.0,150.5309,150.7431,150.367,150.5791,87299.0
2024-07-02 09:30:00,155.52,155.97,155.52,155.97,10546.0,149.9812,150.4152,149.9812,150.4152,10546.0
2024-07-02 09:35:00,155.96,156.28,155.45,156.06,3713.0,150.4055,150.7141,149.9137,150.502,3713.0
2024-07-02 09:40:00,156.28,156.43,156.13,156.36,2010.0,150.7141,150.8588,150.5695,150.7913,2010.0
2024-07-02 09:45:00,156.08,156.8,155.94,156.7,3884.0,150.5213,151.2156,150.3862,151.1192,3884.0
2024-07-02 09:50:00,156.86,156.92,156.56,156.67,4200.0,151.2735,151.3313,150.9842,151.0902,4200.0
2024-07-02 09:55:00,156.69,156.89,156.48,156.48,6638.0,151.1095,151.3024,150.907,150.907,6638.0
2024-07-02 10:00:00,156.48,156.55,156.2,156.38,8633.0,150.907,150.9745,150.637,150.8106,8633.0
2024-07-02 10:05:00,156.44,156.52,156.18,156.52,6691.0,150.8684,150.9456,150.6177,150.9456,6691.0
2024-07-02 10:10:00,156.55,156.79,156.4,156.55,3690.0,150.9745,151.206,150.8299,150.9745,3690.0
2024-07-02 10:15:00,156.61,156.62,156.46,156.52,9175.0,151.0324,151.042,150.8877,150.9456,9175.0
2024-07-02 10:20:00,156.62,156.81,156.61,156.65,1468.0,151.042,151.2253,151.0324,151.071,1468.0
2024-07-02 10:25:00,156.66,156.74,156.56,156.74,3116.0,151.0806,151.1578,150.9842,151.1578,3116.0
2024-07-02 10:30:00,156.62,156.66,156.42,156.5,7637.0,151.042,151.0806,150.8492,150.9263,7637.0
2024-07-02 10:35:00,156.45,156.6,156.44,156.47,1919.0,150.8781,151.0227,150.8684,150.8974,1919.0
2024-07-02 10:40:00,156.47,156.6,156.21,156.22,3049.0,150.8974,151.0227,150.6466,150.6563,3049.0
2024-07-02 10:45:00,156.21,156.29,156.14,156.24,1600.0,150.6466,150.7238,150.5791,150.6756,1600.0
2024-07-02 10:50:00,156.29,156.45,156.2,156.2,5728.0,150.7238,150.8781,150.637,150.637,5728.0
2024-07-02 10:55:00,156.23,156.46,156.21,156.45,1963.0,150.6659,150.8877,150.6466,150.8781,1963.0
2024-07-02 11:00:00,156.4,156.46,156.29,156.29,3570.0,150.8299,150.8877,150.7238,150.7238,3570.0
2024-07-02 11:05:00,156.3,156.33,156.11,156.23,4904.0,150.7334,150.7624,150.5502,150.6659,4904.0
2024-07-02 11:10:00,156.24,156.38,156.23,156.33,3803.0,150.6756,150.8106,150.6659,150.7624,3803.0
2024-07-02 11:15:00,156.32,156.42,156.14,156.42,5190.0,150.7527,150.8492,150.5791,150.8492,5190.0
2024-07-02 11:20:00,156.43,156.53,156.41,156.46,5141.0,150.8588,150.9552,150.8395,150.8877,5141.0
2024-07-02 11:25:00,156.46,156.58,156.4,156.46,2797.0,150.8877,151.0035,150.8299,150.8877,2797.0
2024-07-02 11:30:00,156.57,156.67,156.52,156.56,3124.0,150.9938,151.0902,150.9456,150.9842,3124.0
2024-07-02 11:35:00,156.62,156.71,156.58,156.64,2350.0,151.042,151.1288,151.0035,151.0613,2350.0
2024-07-02 11:40:00,156.65,156.7,156.59,156.68,1682.0,151.071,151.1192,151.0131,151.0999,1682.0
2024-07-02 11:45:00,156.72,156.86,156.72,156.86,2255.0,151.1385,151.2735,151.1385,151.2735,2255.0
2024-07-02 11:50:00,156.86,156.99,156.86,156.95,7450.0,151.2735,151.3989,151.2735,151.3603,7450.0
2024-07-02 11:55:00,156.95,156.96,156.87,156.91,3317.0,151.3603,151.3699,151.2831,151.3217,3317.0
2024-07-02 12:00:00,156.89,156.89,156.79,156.8,3494.0,151.3024,151.3024,151.206,151.2156,3494.0
2024-07-02 12:05:00,156.81,156.95,156.8,156.9,3760.0,151.2253,151.3603,151.2156,151.3121,3760.0
2024-07-02 12:10:00,156.93,156.96,156.86,156.96,4469.0,151.341,151.3699,151.2735,151.3699,4469.0
2024-07-02 12:15:00,156.97,157.11,156.94,157.09,4378.0,151.3796,151.5146,151.3506,151.4953,4378.0
2024-07-02 12:20:00,157.07,157.25,157.07,157.14,13489.0,151.476,151.6496,151.476,151.5435,13489.0
2024-07-02 12:25:00,157.13,157.25,157.13,157.19,4074.0,151.5339,151.6496,151.5339,151.5917,4074.0
2024-07-02 12:30:00,157.19,157.21,157.13,157.13,3386.0,151.5917,151.611,151.5339,151.5339,3386.0
2024-07-02 12:35:00,157.12,157.22,157.08,157.22,2605.0,151.5242,151.6207,151.4856,151.6207,2605.0
2024-07-02 12:40:00,157.23,157.34,157.18,157.34,800.0,151.6303,151.7364,151.5821,151.7364,800.0
2024-07-02 12:45:00,157.37,157.44,157.36,157.38,3767.0,151.7653,151.8328,151.7557,151.775,3767.0
2024-07-02 12:50:00,157.33,157.36,157.26,157.36,2803.0,151.7267,151.7557,151.6592,151.7557,2803.0
2024-07-02 12:55:00,157.29,157.33,157.2,157.27,2555.0,151.6882,151.7267,151.6014,151.6689,2555.0
2024-07-02 13:00:00,157.3,157.48,157.29,157.45,3214.0,151.6978,151.8714,151.6882,151.8425,3214.0
2024-07-02 13:05:00,157.45,157.58,157.45,157.54,8315.0,151.8425,151.9678,151.8425,151.9293,8315.0
2024-07-02 13:10:00,157.6,157.74,157.6,157.68,5552.0,151.9871,152.1221,151.9871,152.0643,5552.0
2024-07-02 13:15:00,157.69,157.7,157.5,157.54,2640.0,152.0739,152.0836,151.8907,151.9293,2640.0
2024-07-02 13:20:00,157.54,157.57,157.46,157.56,4565.0,151.9293,151.9582,151.8521,151.9486,4565.0
2024-07-02 13:25:00,157.51,157.6,157.47,157.52,3770.0,151.9003,151.9871,151.8618,151.91,3770.0
2024-07-02 13:30:00,157.5,157.58,157.48,157.52,2998.0,151.8907,151.9678,151.8714,151.91,2998.0
2024-07-02 13:35:00,157.53,157.68,157.49,157.61,3740.0,151.9196,152.0643,151.881,151.9968,3740.0
2024-07-02 13:40:00,157.62,157.67,157.56,157.57,3058.0,152.0064,152.0546,151.9486,151.9582,3058.0
2024-07-02 13:45:00,157.52,157.61,157.51,157.57,2499.0,151.91,151.9968,151.9003,151.9582,2499.0
2024-07-02 13:50:00,157.61,157.77,157.61,157.72,4810.0,151.9968,152.1511,151.9968,152.1029,4810.0
2024-07-02 13:55:00,157.68,157.72,157.59,157.67,4003.0,152.0643,152.1029,151.9775,152.0546,4003.0
2024-07-02 14:00:00,157.63,157.7,157.56,157.7,4615.0,152.0161,152.0836,151.9486,152.0836,4615.0
2024-07-02 14:05:00,157.66,157.8,157.61,157.8,2186.0,152.045,152.18,151.9968,152.18,2186.0
2024-07-02 14:10:00,157.82,157.87,157.72,157.84,6400.0,152.1993,152.2475,152.1029,152.2186,6400.0
2024-07-02 14:15:00,157.82,157.86,157.82,157.83,2204.0,152.1993,152.2379,152.1993,152.2089,2204.0
2024-07-02 14:20:00,157.89,157.96,157.86,157.91,4619.0,152.2668,152.3343,152.2379,152.2861,4619.0
2024-07-02 14:25:00,157.89,157.99,157.87,157.91,16222.0,152.2668,152.3632,152.2475,152.2861,16222.0
2024-07-02 14:30:00,157.9,158.05,157.89,158.03,12192.0,152.2764,152.4211,152.2668,152.4018,12192.0
2024-07-02 14:35:00,158.05,158.24,157.99,158.17,6630.0,152.4211,152.6043,152.3632,152.5368,6630.0
2024-07-02 14:40:00,158.18,158.21,158.05,158.13,4977.0,152.5465,152.5754,152.4211,152.4983,4977.0
2024-07-02 14:45:00,158.13,158.21,158.09,158.15,4185.0,152.4983,152.5754,152.4597,152.5175,4185.0
2024-07-02 14:50:00,158.15,158.18,158.06,158.07,6024.0,152.5175,152.5465,152.4307,152.4404,6024.0
2024-07-02 14:55:00,158.09,158.13,158.01,158.01,5243.0,152.4597,152.4983,152.3825,152.3825,5243.0
2024-07-02 15:00:00,158.02,158.05,157.9,157.9,4820.0,152.3922,152.4211,152.2764,152.2764,4820.0
2024-07-02 15:05:00,157.9,157.99,157.86,157.98,5331.0,152.2764,152.3632,152.2379,152.3536,5331.0
2024-07-02 15:10:00,157.98,158.09,157.98,158.03,3888.0,152.3536,152.4597,152.3536,152.4018,3888.0
2024-07-02 15:15:00,158.03,158.19,158.03,158.17,6420.0,152.4018,152.5561,152.4018,152.5368,6420.0
2024-07-02 15:20:00,158.17,158.19,158.04,158.12,21666.0,152.5368,152.5561,152.4115,152.4886,21666.0
2024-07-02 15:25:00,158.1,158.34,158.08,158.34,11017.0,152.4693,152.7008,152.45,152.7008,11017.0
2024-07-02 15:30:00,158.32,158.34,158.21,158.25,16469.0,152.6815,152.7008,152.5754,152.614,16469.0
2024-07-02 15:35:00,158.25,158.39,158.25,158.34,12252.0,152.614,152.749,152.614,152.7008,12252.0
2024-07-02 15:40:00,158.34,158.49,158.32,158.34,10473.0,152.7008,152.8454,152.6815,152.7008,10473.0
2024-07-02 15:45:00,158.37,158.56,158.36,158.45,15626.0,152.7297,152.9129,152.7201,152.8069,15626.0
2024-07-02 15:50:00,158.43,158.65,158.36,158.53,20197.0,152.7876,152.9997,152.7201,152.884,20197.0
2024-07-02 15:55:00,158.5,158.9,158.39,158.84,74275.0,152.8551,153.2408,152.749,153.183,74275.0
2024-07-03 09:30:00,159.12,159.12,158.45,158.47,23759.0,153.453,153.453,152.8069,152.8261,23759.0
2024-07-03 09:35:00,158.97,159.1,158.53,158.93,8156.0,153.3083,153.4337,152.884,153.2698,8156.0
2024-07-03 09:40:00,158.88,158.88,158.23,158.78,4004.0,153.2215,153.2215,152.5947,153.1251,4004.0
2024-07-03 09:45:00,158.68,158.93,158.55,158.62,5109.0,153.0287,153.2698,152.9033,152.9708,5109.0
2024-07-03 09:50:00,158.7,158.8,157.57,157.72,16138.0,153.048,153.1444,151.9582,152.1029,16138.0
2024-07-03 09:55:00,157.83,158.04,157.79,157.92,5683.0,152.2089,152.4115,152.1704,152.2957,5683.0
2024-07-03 10:00:00,158.04,158.43,157.64,158.34,9779.0,152.4115,152.7876,152.0257,152.7008,9779.0
2024-07-03 10:05:00,158.34,158.76,158.34,158.75,7832.0,152.7008,153.1058,152.7008,153.0962,7832.0
2024-07-03 10:10:00,158.77,159.06,158.76,158.8,6213.0,153.1155,153.3951,153.1058,153.1444,6213.0
2024-07-03 10:15:00,158.75,158.77,158.36,158.46,4544.0,153.0962,153.1155,152.7201,152.8165,4544.0
2024-07-03 10:20:00,158.46,158.61,158.36,158.51,8555.0,152.8165,152.9612,152.7201,152.8647,8555.0
2024-07-03 10:25:00,158.5,158.85,158.49,158.66,8072.0,152.8551,153.1926,152.8454,153.0094,8072.0
2024-07-03 10:30:00,158.7,158.73,158.51,158.7,8702.0,153.048,153.0769,152.8647,153.048,8702.0
2024-07-03 10:35:00,158.75,158.75,158.58,158.71,2458.0,153.0962,153.0962,152.9322,153.0576,2458.0
2024-07-03 10:40:00,158.68,158.68,158.31,158.43,6678.0,153.0287,153.0287,152.6718,152.7876,6678.0
2024-07-03 10:45:00,158.44,158.75,158.42,158.75,9300.0,152.7972,153.0962,152.7779,153.0962,9300.0
2024-07-03 10:50:00,158.79,159.07,158.48,158.48,8200.0,153.1347,153.4048,152.8358,152.8358,8200.0
2024-07-03 10:55:00,158.55,158.58,158.17,158.25,6262.0,152.9033,152.9322,152.5368,152.614,6262.0
2024-07-03 11:00:00,158.27,158.71,158.23,158.71,6062.0,152.6333,153.0576,152.5947,153.0576,6062.0
2024-07-03 11:05:00,158.65,158.72,158.43,158.64,4896.0,152.9997,153.0672,152.7876,152.9901,4896.0
2024-07-03 11:10:00,158.63,158.68,158.49,158.6,9165.0,152.9804,153.0287,152.8454,152.9515,9165.0
2024-07-03 11:15:00,158.65,158.77,158.47,158.57,5520.0,152.9997,153.1155,152.8261,152.9226,5520.0
2024-07-03 11:20:00,158.64,158.81,158.56,158.76,5992.0,152.9901,153.154,152.9129,153.1058,5992.0
2024-07-03 11:25:00,158.76,158.82,158.59,158.71,8744.0,153.1058,153.1637,152.9419,153.0576,8744.0
2024-07-03 11:30:00,158.59,158.66,158.48,158.66,2451.0,152.9419,153.0094,152.8358,153.0094,2451.0
2024-07-03 11:35:00,158.67,158.77,158.62,158.77,4915.0,153.019,153.1155,152.9708,153.1155,4915.0
2024-07-03 11:40:00,158.77,158.89,158.68,158.69,5868.0,153.1155,153.2312,153.0287,153.0383,5868.0
2024-07-03 11:45:00,158.69,158.8,158.62,158.64,4304.0,153.0383,153.1444,152.9708,152.9901,4304.0
2024-07-03 11:50:00,158.64,158.75,158.56,158.72,5878.0,152.9901,153.0962,152.9129,153.0672,5878.0
2024-07-03 11:55:00,158.71,158.71,158.57,158.66,5420.0,153.0576,153.0576,152.9226,153.0094,5420.0
2024-07-03 12:00:00,158.64,158.66,158.48,158.55,9509.0,152.9901,153.0094,152.8358,152.9033,9509.0
2024-07-03 12:05:00,158.51,158.61,158.42,158.61,5987.0,152.8647,152.9612,152.7779,152.9612,5987.0
2024-07-03 12:10:00,158.6,158.61,158.43,158.59,4660.0,152.9515,152.9612,152.7876,152.9419,4660.0
2024-07-03 12:15:00,158.57,158.74,158.56,158.58,5810.0,152.9226,153.0865,152.9129,152.9322,5810.0
2024-07-03 12:20:00,158.54,158.56,158.4,158.43,2002.0,152.8936,152.9129,152.7586,152.7876,2002.0
2024-07-03 12:25:00,158.43,158.52,158.24,158.24,6913.0,152.7876,152.8744,152.6043,152.6043,6913.0
2024-07-03 12:30:00,158.16,158.4,158.16,158.4,4921.0,152.5272,152.7586,152.5272,152.7586,4921.0
2024-07-03 12:35:00,158.37,158.51,158.34,158.46,11051.0,152.7297,152.8647,152.7008,152.8165,11051.0
2024-07-03 12:40:00,158.46,158.48,158.38,158.4,5070.0,152.8165,152.8358,152.7393,152.7586,5070.0
2024-07-03 12:45:00,158.41,158.44,158.22,158.27,8593.0,152.7683,152.7972,152.585,152.6333,8593.0
2024-07-03 12:50:00,158.24,158.57,158.23,158.5,25307.0,152.6043,152.9226,152.5947,152.8551,25307.0
2024-07-03 12:55:00,158.49,158.49,157.74,157.8,86661.0,152.8454,152.8454,152.1221,152.18,86661.0
2024-07-05 09:30:00,158.1,158.1,157.47,157.75,19870.0,152.4693,152.4693,151.8618,152.1318,19870.0
2024-07-05 09:35:00,158.31,158.31,157.55,157.67,3634.0,152.6718,152.6718,151.9389,152.0546,3634.0
2024-07-05 09:40:00,157.9,158.13,157.52,157.68,3278.0,152.2764,152.4983,151.91,152.0643,3278.0
2024-07-05 09:45:00,157.72,157.73,157.29,157.36,5357.0,152.1029,152.1125,151.6882,151.7557,5357.0
2024-07-05 09:50:00,157.28,157.42,157.12,157.12,4906.0,151.6785,151.8135,151.5242,151.5242,4906.0
2024-07-05 09:55:00,157.12,157.24,156.94,157.01,6494.0,151.5242,151.6399,151.3506,151.4181,6494.0
2024-07-05 10:00:00,156.89,157.14,156.7,157.04,12639.0,151.3024,151.5435,151.1192,151.4471,12639.0
2024-07-05 10:05:00,157.04,157.17,156.92,157.08,9102.0,151.4471,151.5724,151.3313,151.4856,9102.0
2024-07-05 10:10:00,157.02,157.38,157.01,157.24,2678.0,151.4278,151.775,151.4181,151.6399,2678.0
2024-07-05 10:15:00,157.24,157.24,156.97,156.97,11162.0,151.6399,151.6399,151.3796,151.3796,11162.0
2024-07-05 10:20:00,156.98,157.1,156.83,156.83,8419.0,151.3892,151.5049,151.2446,151.2446,8419.0
2024-07-05 10:25:00,156.92,156.98,156.87,156.95,3128.0,151.3313,151.3892,151.2831,151.3603,3128.0
2024-07-05 10:30:00,156.98,157.12,156.92,157.05,6132.0,151.3892,151.5242,151.3313,151.4567,6132.0
2024-07-05 10:35:00,157.05,157.24,157.0,157.02,2915.0,151.4567,151.6399,151.4085,151.4278,2915.0
2024-07-05 10:40:00,157.09,157.19,156.93,157.19,5162.0,151.4953,151.5917,151.341,151.5917,5162.0
2024-07-05 10:45:00,157.22,157.23,157.07,157.07,2298.0,151.6207,151.6303,151.476,151.476,2298.0
2024-07-05 10:50:00,157.07,157.18,156.99,157.07,3343.0,151.476,151.5821,151.3989,151.476,3343.0
2024-07-05 10:55:00,157.15,157.15,157.01,157.05,2729.0,151.5532,151.5532,151.4181,151.4567,2729.0
2024-07-05 11:00:00,157.06,157.06,156.8,157.05,6011.0,151.4664,151.4664,151.2156,151.4567,6011.0
2024-07-05 11:05:00,156.98,157.13,156.98,157.11,2151.0,151.3892,151.5339,151.3892,151.5146,2151.0
2024-07-05 11:10:00,157.08,157.08,156.79,156.79,7400.0,151.4856,151.4856,151.206,151.206,7400.0
2024-07-05 11:15:00,156.75,156.85,156.74,156.79,4406.0,151.1674,151.2638,151.1578,151.206,4406.0
2024-07-05 11:20:00,156.78,156.8,156.49,156.58,4929.0,151.1963,151.2156,150.9167,151.0035,4929.0
2024-07-05 11:25:00,156.54,156.69,156.53,156.63,5285.0,150.9649,151.1095,150.9552,151.0517,5285.0
2024-07-05 11:30:00,156.58,156.61,156.53,156.56,4707.0,151.0035,151.0324,150.9552,150.9842,4707.0
2024-07-05 11:35:00,156.56,156.56,156.36,156.38,9166.0,150.9842,150.9842,150.7913,150.8106,9166.0
2024-07-05 11:40:00,156.38,156.4,156.32,156.35,3716.0,150.8106,150.8299,150.7527,150.7816,3716.0
2024-07-05 11:45:00,156.31,156.38,156.3,156.36,3843.0,150.7431,150.8106,150.7334,150.7913,3843.0
2024-07-05 11:50:00,156.39,156.45,156.36,156.42,5567.0,150.8202,150.8781,150.7913,150.8492,5567.0
2024-07-05 11:55:00,156.45,156.46,156.37,156.43,2200.0,150.8781,150.8877,150.8009,150.8588,2200.0
2024-07-05 12:00:00,156.44,156.48,156.28,156.33,5667.0,150.8684,150.907,150.7141,150.7624,5667.0
2024-07-05 12:05:00,156.34,156.67,156.34,156.64,7614.0,150.772,151.0902,150.772,151.0613,7614.0
2024-07-05 12:10:00,156.62,156.7,156.62,156.69,2386.0,151.042,151.1192,151.042,151.1095,2386.0
2024-07-05 12:15:00,156.69,156.71,156.57,156.59,5853.0,151.1095,151.1288,150.9938,151.0131,5853.0
2024-07-05 12:20:00,156.62,156.62,156.51,156.55,2980.0,151.042,151.042,150.9359,150.9745,2980.0
2024-07-05 12:25:00,156.55,156.55,156.39,156.39,4953.0,150.9745,150.9745,150.8202,150.8202,4953.0
2024-07-05 12:30:00,156.38,156.41,156.22,156.3,18565.0,150.8106,150.8395,150.6563,150.7334,18565.0
2024-07-05 12:35:00,156.31,156.31,156.22,156.3,3350.0,150.7431,150.7431,150.6563,150.7334,3350.0
2024-07-05 12:40:00,156.27,156.32,156.2,156.26,3065.0,150.7045,150.7527,150.637,150.6949,3065.0
2024-07-05 12:45:00,156.25,156.3,156.18,156.18,942.0,150.6852,150.7334,150.6177,150.6177,942.0
2024-07-05 12:50:00,156.12,156.16,156.05,156.05,3035.0,150.5598,150.5984,150.4923,150.4923,3035.0
2024-07-05 12:55:00,156.08,156.14,156.08,156.09,1341.0,150.5213,150.5791,150.5213,150.5309,1341.0
2024-07-05 13:00:00,156.08,156.11,155.97,156.1,3476.0,150.5213,150.5502,150.4152,150.5405,3476.0
2024-07-05 13:05:00,156.05,156.08,156.01,156.08,814.0,150.4923,150.5213,150.4538,150.5213,814.0
2024-07-05 13:10:00,156.06,156.06,155.96,155.97,2049.0,150.502,150.502,150.4055,150.4152,2049.0
2024-07-05 13:15:00,156.01,156.09,156.01,156.07,2500.0,150.4538,150.5309,150.4538,150.5116,2500.0
2024-07-05 13:20:00,156.09,156.1,156.02,156.03,938.0,150.5309,150.5405,150.4634,150.473,938.0
2024-07-05 13:25:00,156.0,156.02,155.9,155.93,3311.0,150.4441,150.4634,150.3477,150.3766,3311.0
2024-07-05 13:30:00,155.95,156.14,155.95,156.14,3987.0,150.3959,150.5791,150.3959,150.5791,3987.0
2024-07-05 13:35:00,156.14,156.21,156.13,156.21,560.0,150.5791,150.6466,150.5695,150.6466,560.0
2024-07-05 13:40:00,156.31,156.37,156.31,156.32,2205.0,150.7431,150.8009,150.7431,150.7527,2205.0
2024-07-05 13:45:00,156.37,156.42,156.36,156.42,1422.0,150.8009,150.8492,150.7913,150.8492,1422.0
2024-07-05 13:50:00,156.39,156.52,156.38,156.51,1768.0,150.8202,150.9456,150.8106,150.9359,1768.0
2024-07-05 13:55:00,156.52,156.55,156.48,156.48,1469.0,150.9456,150.9745,150.907,150.907,1469.0
2024-07-05 14:00:00,156.45,156.52,156.35,156.36,4067.0,150.8781,150.9456,150.7816,150.7913,4067.0
2024-07-05 14:05:00,156.35,156.4,156.32,156.36,2676.0,150.7816,150.8299,150.7527,150.7913,2676.0
2024-07-05 14:10:00,156.28,156.28,156.2,156.21,1083.0,150.7141,150.7141,150.637,150.6466,1083.0
2024-07-05 14:15:00,156.23,156.34,156.22,156.31,3696.0,150.6659,150.772,150.6563,150.7431,3696.0
2024-07-05 14:20:00,156.32,156.36,156.27,156.32,1654.0,150.7527,150.7913,150.7045,150.7527,1654.0
2024-07-05 14:25:00,156.32,156.37,156.32,156.32,5805.0,150.7527,150.8009,150.7527,150.7527,5805.0
2024-07-05 14:30:00,156.29,156.29,156.11,156.11,4035.0,150.7238,150.7238,150.5502,150.5502,4035.0
2024-07-05 14:35:00,156.11,156.11,155.97,156.02,1524.0,150.5502,150.5502,150.4152,150.4634,1524.0
2024-07-05 14:40:00,156.0,156.23,156.0,156.23,4813.0,150.4441,150.6659,150.4441,150.6659,4813.0
2024-07-05 14:45:00,156.25,156.27,156.22,156.25,1883.0,150.6852,150.7045,150.6563,150.6852,1883.0
2024-07-05 14:50:00,156.25,156.25,156.18,156.18,4065.0,150.6852,150.6852,150.6177,150.6177,4065.0
2024-07-05 14:55:00,156.18,156.23,156.15,156.22,5211.0,150.6177,150.6659,150.5888,150.6563,5211.0
2024-07-05 15:00:00,156.2,156.24,156.13,156.13,4241.0,150.637,150.6756,150.5695,150.5695,4241.0
2024-07-05 15:05:00,156.14,156.16,156.07,156.14,8472.0,150.5791,150.5984,150.5116,150.5791,8472.0
2024-07-05 15:10:00,156.15,156.18,156.12,156.14,5379.0,150.5888,150.6177,150.5598,150.5791,5379.0
2024-07-05 15:15:00,156.12,156.13,156.09,156.1,4025.0,150.5598,150.5695,150.5309,150.5405,4025.0
2024-07-05 15:20:00,156.09,156.13,156.02,156.09,6907.0,150.5309,150.5695,150.4634,150.5309,6907.0
2024-07-05 15:25:00,156.11,156.11,156.01,156.05,4158.0,150.5502,150.5502,150.4538,150.4923,4158.0
2024-07-05 15:30:00,156.05,156.12,156.0,156.0,8310.0,150.4923,150.5598,150.4441,150.4441,8310.0
2024-07-05 15:35:00,156.0,156.18,155.99,156.13,4688.0,150.4441,150.6177,150.4345,150.5695,4688.0
2024-07-05 15:40:00,156.05,156.2,156.03,156.2,6613.0,150.4923,150.637,150.473,150.637,6613.0
2024-07-05 15:45:00,156.23,156.29,156.19,156.27,7321.0,150.6659,150.7238,150.6273,150.7045,7321.0
2024-07-05 15:50:00,156.31,156.5,156.26,156.42,15828.0,150.7431,150.9263,150.6949,150.8492,15828.0
2024-07-05 15:55:00,156.43,156.7,156.33,156.52,79667.0,150.8588,151.1192,150.7624,150.9456,79667.0
2024-07-08 09:30:00,158.87,159.33,157.99,159.09,42928.0,153.2119,153.6555,152.3632,153.4241,42928.0
2024-07-08 09:35:00,159.09,159.94,159.07,159.81,8513.0,153.4241,154.2438,153.4048,154.1184,8513.0
2024-07-08 09:40:00,159.84,159.84,159.08,159.08,9829.0,154.1474,154.1474,153.4144,153.4144,9829.0
2024-07-08 09:45:00,159.08,159.36,158.86,159.22,10695.0,153.4144,153.6844,153.2023,153.5494,10695.0
2024-07-08 09:50:00,159.16,159.24,158.88,159.08,10359.0,153.4916,153.5687,153.2215,153.4144,10359.0
2024-07-08 09:55:00,158.92,159.02,158.83,158.89,12789.0,153.2601,153.3566,153.1733,153.2312,12789.0
2024-07-08 10:00:00,158.89,159.26,158.8,159.14,8524.0,153.2312,153.588,153.1444,153.4723,8524.0
2024-07-08 10:05:00,159.13,159.25,158.64,158.81,10892.0,153.4626,153.5784,152.9901,153.154,10892.0
2024-07-08 10:10:00,158.7,158.82,158.61,158.75,8273.0,153.048,153.1637,152.9612,153.0962,8273.0
2024-07-08 10:15:00,158.79,159.16,158.79,158.9,13208.0,153.1347,153.4916,153.1347,153.2408,13208.0
2024-07-08 10:20:00,158.85,159.08,158.71,158.99,10063.0,153.1926,153.4144,153.0576,153.3276,10063.0
2024-07-08 10:25:00,158.99,159.12,158.75,158.79,4639.0,153.3276,153.453,153.0962,153.1347,4639.0
2024-07-08 10:30:00,158.79,158.79,158.55,158.76,15226.0,153.1347,153.1347,152.9033,153.1058,15226.0
2024-07-08 10:35:00,158.68,158.99,158.68,158.9,5557.0,153.0287,153.3276,153.0287,153.2408,5557.0
2024-07-08 10:40:00,158.76,158.82,158.66,158.76,7328.0,153.1058,153.1637,153.0094,153.1058,7328.0
2024-07-08 10:45:00,158.76,158.8,158.58,158.58,4233.0,153.1058,153.1444,152.9322,152.9322,4233.0
2024-07-08 10:50:00,158.59,158.59,158.39,158.44,5644.0,152.9419,152.9419,152.749,152.7972,5644.0
2024-07-08 10:55:00,158.45,158.63,158.38,158.6,8794.0,152.8069,152.9804,152.7393,152.9515,8794.0
2024-07-08 11:00:00,158.6,158.8,158.53,158.69,10320.0,152.9515,153.1444,152.884,153.0383,10320.0
2024-07-08 11:05:00,158.69,158.7,158.54,158.55,2633.0,153.0383,153.048,152.8936,152.9033,2633.0
2024-07-08 11:10:00,158.55,158.61,158.47,158.6,10043.0,152.9033,152.9612,152.8261,152.9515,10043.0
2024-07-08 11:15:00,158.56,158.57,158.42,158.42,2893.0,152.9129,152.9226,152.7779,152.7779,2893.0
2024-07-08 11:20:00,158.39,158.4,158.16,158.29,5110.0,152.749,152.7586,152.5272,152.6526,5110.0
2024-07-08 11:25:00,158.25,158.25,158.03,158.09,3430.0,152.614,152.614,152.4018,152.4597,3430.0
2024-07-08 11:30:00,158.06,158.08,157.91,157.91,6780.0,152.4307,152.45,152.2861,152.2861,6780.0
2024-07-08 11:35:00,157.9,158.06,157.87,157.88,5666.0,152.2764,152.4307,152.2475,152.2572,5666.0
2024-07-08 11:40:00,157.88,157.89,157.8,157.81,3465.0,152.2572,152.2668,152.18,152.1896,3465.0
2024-07-08 11:45:00,157.79,157.96,157.79,157.89,6379.0,152.1704,152.3343,152.1704,152.2668,6379.0
2024-07-08 11:50:00,157.91,157.94,157.79,157.87,5573.0,152.2861,152.315,152.1704,152.2475,5573.0
2024-07-08 11:55:00,157.88,157.88,157.75,157.85,2200.0,152.2572,152.2572,152.1318,152.2282,2200.0
2024-07-08 12:00:00,157.81,157.86,157.65,157.78,7224.0,152.1896,152.2379,152.0353,152.1607,7224.0
2024-07-08 12:05:00,157.77,157.81,157.62,157.8,5550.0,152.1511,152.1896,152.0064,152.18,5550.0
2024-07-08 12:10:00,157.85,157.99,157.8,157.83,13883.0,152.2282,152.3632,152.18,152.2089,13883.0
2024-07-08 12:15:00,157.83,158.04,157.77,158.04,7229.0,152.2089,152.4115,152.1511,152.4115,7229.0
2024-07-08 12:20:00,158.07,158.16,158.01,158.06,2300.0,152.4404,152.5272,152.3825,152.4307,2300.0
2024-07-08 12:25:00,158.06,158.18,158.05,158.13,6343.0,152.4307,152.5465,152.4211,152.4983,6343.0
2024-07-08 12:30:00,158.13,158.19,158.01,158.13,4335.0,152.4983,152.5561,152.3825,152.4983,4335.0
2024-07-08 12:35:00,158.12,158.18,158.08,158.08,3224.0,152.4886,152.5465,152.45,152.45,3224.0
2024-07-08 12:40:00,158.13,158.19,157.83,157.83,17373.0,152.4983,152.5561,152.2089,152.2089,17373.0
2024-07-08 12:45:00,157.85,157.95,157.77,157.9,3746.0,152.2282,152.3247,152.1511,152.2764,3746.0
2024-07-08 12:50:00,157.97,157.97,157.82,157.86,3376.0,152.3439,152.3439,152.1993,152.2379,3376.0
2024-07-08 12:55:00,157.86,157.86,157.77,157.77,4491.0,152.2379,152.2379,152.1511,152.1511,4491.0
2024-07-08 13:00:00,157.78,157.9,157.76,157.84,4899.0,152.1607,152.2764,152.1414,152.2186,4899.0
2024-07-08 13:05:00,157.8,157.9,157.77,157.79,8220.0,152.18,152.2764,152.1511,152.1704,8220.0
2024-07-08 13:10:00,157.77,157.78,157.59,157.62,3100.0,152.1511,152.1607,151.9775,152.0064,3100.0
2024-07-08 13:15:00,157.66,157.74,157.65,157.73,3009.0,152.045,152.1221,152.0353,152.1125,3009.0
2024-07-08 13:20:00,157.72,157.72,157.66,157.7,2056.0,152.1029,152.1029,152.045,152.0836,2056.0
2024-07-08 13:25:00,157.7,157.75,157.58,157.61,2023.0,152.0836,152.1318,151.9678,151.9968,2023.0
2024-07-08 13:30:00,157.63,157.76,157.56,157.75,5985.0,152.0161,152.1414,151.9486,152.1318,5985.0
2024-07-08 13:35:00,157.71,157.83,157.71,157.8,3951.0,152.0932,152.2089,152.0932,152.18,3951.0
2024-07-08 13:40:00,157.8,157.92,157.8,157.88,5840.0,152.18,152.2957,152.18,152.2572,5840.0
2024-07-08 13:45:00,157.87,157.9,157.8,157.85,4336.0,152.2475,152.2764,152.18,152.2282,4336.0
2024-07-08 13:50:00,157.9,158.15,157.89,158.09,12479.0,152.2764,152.5175,152.2668,152.4597,12479.0
2024-07-08 13:55:00,158.1,158.19,158.09,158.15,3232.0,152.4693,152.5561,152.4597,152.5175,3232.0
2024-07-08 14:00:00,158.19,158.2,158.04,158.2,4049.0,152.5561,152.5658,152.4115,152.5658,4049.0
2024-07-08 14:05:00,158.16,158.19,158.08,158.08,1623.0,152.5272,152.5561,152.45,152.45,1623.0
2024-07-08 14:10:00,158.15,158.15,158.0,158.03,3500.0,152.5175,152.5175,152.3729,152.4018,3500.0
2024-07-08 14:15:00,158.07,158.14,158.0,158.11,3694.0,152.4404,152.5079,152.3729,152.479,3694.0
2024-07-08 14:20:00,158.12,158.17,158.08,158.16,5142.0,152.4886,152.5368,152.45,152.5272,5142.0
2024-07-08 14:25:00,158.16,158.2,158.1,158.13,3654.0,152.5272,152.5658,152.4693,152.4983,3654.0
2024-07-08 14:30:00,158.15,158.16,158.06,158.12,2187.0,152.5175,152.5272,152.4307,152.4886,2187.0
2024-07-08 14:35:00,158.13,158.16,158.05,158.08,1937.0,152.4983,152.5272,152.4211,152.45,1937.0
2024-07-08 14:40:00,158.08,158.16,158.04,158.1,4461.0,152.45,152.5272,152.4115,152.4693,4461.0
2024-07-08 14:45:00,158.08,158.12,157.95,158.03,10016.0,152.45,152.4886,152.3247,152.4018,10016.0
2024-07-08 14:50:00,158.0,158.02,157.95,158.0,4042.0,152.3729,152.3922,152.3247,152.3729,4042.0
2024-07-08 14:55:00,158.04,158.28,158.02,158.28,4997.0,152.4115,152.6429,152.3922,152.6429,4997.0
2024-07-08 15:00:00,158.22,158.25,158.07,158.07,4670.0,152.585,152.614,152.4404,152.4404,4670.0
2024-07-08 15:05:00,158.06,158.27,158.06,158.26,4038.0,152.4307,152.6333,152.4307,152.6236,4038.0
2024-07-08 15:10:00,158.28,158.46,158.28,158.39,3743.0,152.6429,152.8165,152.6429,152.749,3743.0
2024-07-08 15:15:00,158.44,158.52,158.43,158.44,7592.0,152.7972,152.8744,152.7876,152.7972,7592.0
2024-07-08 15:20:00,158.42,158.56,158.37,158.54,3456.0,152.7779,152.9129,152.7297,152.8936,3456.0
2024-07-08 15:25:00,158.51,158.6,158.47,158.49,5626.0,152.8647,152.9515,152.8261,152.8454,5626.0
2024-07-08 15:30:00,158.5,158.53,158.29,158.31,5092.0,152.8551,152.884,152.6526,152.6718,5092.0
2024-07-08 15:35:00,158.32,158.55,158.32,158.52,6018.0,152.6815,152.9033,152.6815,152.8744,6018.0
2024-07-08 15:40:00,158.51,158.59,158.48,158.54,8531.0,152.8647,152.9419,152.8358,152.8936,8531.0
2024-07-08 15:45:00,158.54,158.58,158.27,158.39,15937.0,152.8936,152.9322,152.6333,152.749,15937.0
2024-07-08 15:50:00,158.39,158.79,158.37,158.76,26685.0,152.749,153.1347,152.7297,153.1058,26685.0
2024-07-08 15:55:00,158.72,158.86,158.68,158.81,66415.0,153.0672,153.2023,153.0287,153.154,66415.0
2024-07-09 09:30:00,158.04,158.39,157.72,158.39,28371.0,152.4115,152.749,152.1029,152.749,28371.0
2024-07-09 09:35:00,158.39,158.79,158.37,158.57,9559.0,152.749,153.1347,152.7297,152.9226,9559.0
2024-07-09 09:40:00,158.68,158.85,158.49,158.72,13270.0,153.0287,153.1926,152.8454,153.0672,13270.0
2024-07-09 09:45:00,158.58,159.31,158.46,159.15,7830.0,152.9322,153.6362,152.8165,153.4819,7830.0
2024-07-09 09:50:00,159.0,159.16,158.72,158.76,14786.0,153.3373,153.4916,153.0672,153.1058,14786.0
2024-07-09 09:55:00,159.01,159.07,158.66,158.78,12933.0,153.3469,153.4048,153.0094,153.1251,12933.0
2024-07-09 10:00:00,158.66,159.04,158.66,158.92,9811.0,153.0094,153.3758,153.0094,153.2601,9811.0
2024-07-09 10:05:00,158.91,159.37,158.9,159.16,23323.0,153.2505,153.6941,153.2408,153.4916,23323.0
2024-07-09 10:10:00,159.06,159.17,158.73,158.8,47120.0,153.3951,153.5012,153.0769,153.1444,47120.0
2024-07-09 10:15:00,158.75,159.18,158.67,158.76,21207.0,153.0962,153.5109,153.019,153.1058,21207.0
2024-07-09 10:20:00,158.68,159.1,158.62,158.94,19191.0,153.0287,153.4337,152.9708,153.2794,19191.0
2024-07-09 10:25:00,158.94,159.16,158.93,159.05,1463.0,153.2794,153.4916,153.2698,153.3855,1463.0
2024-07-09 10:30:00,159.04,159.27,159.03,159.15,2079.0,153.3758,153.5977,153.3662,153.4819,2079.0
2024-07-09 10:35:00,159.06,159.09,158.84,159.01,8935.0,153.3951,153.4241,153.183,153.3469,8935.0
2024-07-09 10:40:00,159.0,159.23,159.0,159.23,2392.0,153.3373,153.5591,153.3373,153.5591,2392.0
2024-07-09 10:45:00,159.25,159.61,159.25,159.61,3352.0,153.5784,153.9255,153.5784,153.9255,3352.0
2024-07-09 10:50:00,159.59,159.66,159.36,159.49,9330.0,153.9063,153.9738,153.6844,153.8098,9330.0
2024-07-09 10:55:00,159.43,159.54,159.26,159.39,7481.0,153.752,153.858,153.588,153.7134,7481.0
2024-07-09 11:00:00,159.42,159.75,159.36,159.75,8436.0,153.7423,154.0606,153.6844,154.0606,8436.0
2024-07-09 11:05:00,159.67,159.77,159.6,159.73,4855.0,153.9834,154.0798,153.9159,154.0413,4855.0
2024-07-09 11:10:00,159.67,159.87,159.66,159.72,4972.0,153.9834,154.1763,153.9738,154.0316,4972.0
2024-07-09 11:15:00,159.77,159.86,159.67,159.68,6820.0,154.0798,154.1666,153.9834,153.993,6820.0
2024-07-09 11:20:00,159.66,159.7,159.58,159.64,4253.0,153.9738,154.0123,153.8966,153.9545,4253.0
2024-07-09 11:25:00,159.6,159.86,159.56,159.85,5423.0,153.9159,154.1666,153.8773,154.157,5423.0
2024-07-09 11:30:00,159.81,160.18,159.78,160.0,51364.0,154.1184,154.4752,154.0895,154.3017,51364.0
2024-07-09 11:35:00,159.98,160.19,159.93,160.18,9103.0,154.2824,154.4849,154.2341,154.4752,9103.0
2024-07-09 11:40:00,160.13,160.16,160.12,160.16,2252.0,154.427,154.456,154.4174,154.456,2252.0
2024-07-09 11:45:00,160.21,160.37,160.19,160.37,4668.0,154.5042,154.6585,154.4849,154.6585,4668.0
2024-07-09 11:50:00,160.37,160.65,160.34,160.65,11910.0,154.6585,154.9285,154.6295,154.9285,11910.0
2024-07-09 11:55:00,160.64,160.77,160.57,160.75,5815.0,154.9189,155.0442,154.8514,155.0249,5815.0
2024-07-09 12:00:00,160.83,161.1,160.8,160.99,9720.0,155.1021,155.3625,155.0732,155.2564,9720.0
2024-07-09 12:05:00,160.99,161.03,160.81,160.81,12058.0,155.2564,155.295,155.0828,155.0828,12058.0
2024-07-09 12:10:00,160.81,161.05,160.75,161.03,12996.0,155.0828,155.3143,155.0249,155.295,12996.0
2024-07-09 12:15:00,161.04,161.1,160.94,160.96,8110.0,155.3046,155.3625,155.2082,155.2275,8110.0
2024-07-09 12:20:00,160.95,160.99,160.74,160.94,10709.0,155.2178,155.2564,155.0153,155.2082,10709.0
2024-07-09 12:25:00,160.95,161.1,160.93,161.06,5971.0,155.2178,155.3625,155.1985,155.3239,5971.0
2024-07-09 12:30:00,161.04,161.23,160.99,161.02,6044.0,155.3046,155.4878,155.2564,155.2853,6044.0
2024-07-09 12:35:00,161.06,161.09,160.9,161.09,4605.0,155.3239,155.3528,155.1696,155.3528,4605.0
2024-07-09 12:40:00,161.0,161.32,161.0,161.08,4776.0,155.266,155.5746,155.266,155.3432,4776.0
2024-07-09 12:45:00,161.03,161.3,161.03,161.19,4584.0,155.295,155.5554,155.295,155.4493,4584.0
2024-07-09 12:50:00,161.22,161.31,161.14,161.31,1782.0,155.4782,155.565,155.4011,155.565,1782.0
2024-07-09 12:55:00,161.25,161.37,161.22,161.25,10402.0,155.5071,155.6229,155.4782,155.5071,10402.0
2024-07-09 13:00:00,161.25,161.64,161.25,161.57,10567.0,155.5071,155.8832,155.5071,155.8157,10567.0
2024-07-09 13:05:00,161.5,161.77,161.5,161.7,6510.0,155.7482,156.0086,155.7482,155.9411,6510.0
2024-07-09 13:10:00,161.71,161.77,161.62,161.7,5784.0,155.9508,156.0086,155.864,155.9411,5784.0
2024-07-09 13:15:00,161.57,161.72,161.55,161.69,15449.0,155.8157,155.9604,155.7964,155.9315,15449.0
2024-07-09 13:20:00,161.7,161.8,161.6,161.77,13521.0,155.9411,156.0375,155.8447,156.0086,13521.0
2024-07-09 13:25:00,161.74,161.83,161.59,161.59,6786.0,155.9797,156.0665,155.835,155.835,6786.0
2024-07-09 13:30:00,161.61,161.83,161.54,161.78,4126.0,155.8543,156.0665,155.7868,156.0183,4126.0
2024-07-09 13:35:00,161.76,161.93,161.76,161.9,6148.0,155.999,156.1629,155.999,156.134,6148.0
2024-07-09 13:40:00,161.88,161.96,161.83,161.93,8305.0,156.1147,156.1918,156.0665,156.1629,8305.0
2024-07-09 13:45:00,161.93,162.04,161.81,162.0,20938.0,156.1629,156.269,156.0472,156.2304,20938.0
2024-07-09 13:50:00,162.02,162.07,161.93,162.0,20405.0,156.2497,156.2979,156.1629,156.2304,20405.0
2024-07-09 13:55:00,161.97,161.98,161.81,161.84,5558.0,156.2015,156.2111,156.0472,156.0761,5558.0
2024-07-09 14:00:00,161.84,161.84,161.59,161.59,2463.0,156.0761,156.0761,155.835,155.835,2463.0
2024-07-09 14:05:00,161.58,161.81,161.51,161.73,6035.0,155.8254,156.0472,155.7579,155.97,6035.0
2024-07-09 14:10:00,161.67,161.71,161.6,161.6,3458.0,155.9122,155.9508,155.8447,155.8447,3458.0
2024-07-09 14:15:00,161.7,161.74,161.64,161.66,2902.0,155.9411,155.9797,155.8832,155.9025,2902.0
2024-07-09 14:20:00,161.59,161.68,161.55,161.65,7858.0,155.835,155.9218,155.7964,155.8929,7858.0
2024-07-09 14:25:00,161.62,161.69,161.39,161.39,6758.0,155.864,155.9315,155.6421,155.6421,6758.0
2024-07-09 14:30:00,161.42,161.42,161.22,161.34,4811.0,155.6711,155.6711,155.4782,155.5939,4811.0
2024-07-09 14:35:00,161.31,161.58,161.29,161.58,4317.0,155.565,155.8254,155.5457,155.8254,4317.0
2024-07-09 14:40:00,161.53,161.54,161.39,161.39,10325.0,155.7772,155.7868,155.6421,155.6421,10325.0
2024-07-09 14:45:00,161.33,161.41,161.29,161.36,3265.0,155.5843,155.6614,155.5457,155.6132,3265.0
2024-07-09 14:50:00,161.32,161.37,161.13,161.21,6610.0,155.5746,155.6229,155.3914,155.4686,6610.0
2024-07-09 14:55:00,161.18,161.22,161.04,161.07,4469.0,155.4396,155.4782,155.3046,155.3335,4469.0
2024-07-09 15:00:00,161.07,161.16,160.94,160.98,7318.0,155.3335,155.4203,155.2082,155.2467,7318.0
2024-07-09 15:05:00,160.95,160.98,160.86,160.95,2891.0,155.2178,155.2467,155.131,155.2178,2891.0
2024-07-09 15:10:00,160.91,160.99,160.86,160.94,11565.0,155.1792,155.2564,155.131,155.2082,11565.0
2024-07-09 15:15:00,160.94,161.07,160.89,161.02,7440.0,155.2082,155.3335,155.16,155.2853,7440.0
2024-07-09 15:20:00,161.08,161.42,161.08,161.37,6782.0,155.3432,155.6711,155.3432,155.6229,6782.0
2024-07-09 15:25:00,161.35,161.44,161.18,161.44,9902.0,155.6036,155.6904,155.4396,155.6904,9902.0
2024-07-09 15:30:00,161.44,161.44,161.21,161.31,19455.0,155.6904,155.6904,155.4686,155.565,19455.0
2024-07-09 15:35:00,161.31,161.56,161.25,161.47,26043.0,155.565,155.8061,155.5071,155.7193,26043.0
2024-07-09 15:40:00,161.5,161.5,161.2,161.33,32419.0,155.7482,155.7482,155.4589,155.5843,32419.0
2024-07-09 15:45:00,161.32,161.4,161.16,161.4,17954.0,155.5746,155.6518,155.4203,155.6518,17954.0
2024-07-09 15:50:00,161.37,161.37,161.15,161.29,43238.0,155.6229,155.6229,155.4107,155.5457,43238.0
2024-07-09 15:55:00,161.29,161.62,161.24,161.44,151016.0,155.5457,155.864,155.4975,155.6904,151016.0
2024-07-10 09:30:00,161.25,162.0,161.18,161.66,32558.0,155.5071,156.2304,155.4396,155.9025,32558.0
2024-07-10 09:35:00,161.56,161.77,161.48,161.54,4408.0,155.8061,156.0086,155.7289,155.7868,4408.0
2024-07-10 09:40:00,161.54,161.71,161.22,161.47,27615.0,155.7868,155.9508,155.4782,155.7193,27615.0
2024-07-10 09:45:00,161.49,161.99,161.39,161.93,7159.0,155.7386,156.2208,155.6421,156.1629,7159.0
2024-07-10 09:50:00,161.93,161.93,161.32,161.54,10553.0,156.1629,156.1629,155.5746,155.7868,10553.0
2024-07-10 09:55:00,161.43,161.63,161.3,161.48,9141.0,155.6807,155.8736,155.5554,155.7289,9141.0
2024-07-10 10:00:00,161.49,161.52,161.29,161.51,11446.0,155.7386,155.7675,155.5457,155.7579,11446.0
2024-07-10 10:05:00,161.5,161.67,161.41,161.54,20641.0,155.7482,155.9122,155.6614,155.7868,20641.0
2024-07-10 10:10:00,161.57,161.57,161.38,161.5,14963.0,155.8157,155.8157,155.6325,155.7482,14963.0
2024-07-10 10:15:00,161.56,161.6,161.45,161.49,12481.0,155.8061,155.8447,155.7,155.7386,12481.0
2024-07-10 10:20:00,161.45,161.68,161.42,161.62,11429.0,155.7,155.9218,155.6711,155.864,11429.0
2024-07-10 10:25:00,161.62,161.63,161.31,161.38,14460.0,155.864,155.8736,155.565,155.6325,14460.0
2024-07-10 10:30:00,161.39,161.55,161.28,161.5,11342.0,155.6421,155.7964,155.5361,155.7482,11342.0
2024-07-10 10:35:00,161.51,161.8,161.51,161.66,7306.0,155.7579,156.0375,155.7579,155.9025,7306.0
2024-07-10 10:40:00,161.57,161.61,161.42,161.55,9874.0,155.8157,155.8543,155.6711,155.7964,9874.0
2024-07-10 10:45:00,161.5,161.55,161.35,161.37,10191.0,155.7482,155.7964,155.6036,155.6229,10191.0
2024-07-10 10:50:00,161.45,161.8,161.33,161.72,12881.0,155.7,156.0375,155.5843,155.9604,12881.0
2024-07-10 10:55:00,161.78,162.09,161.77,162.08,9536.0,156.0183,156.3172,156.0086,156.3076,9536.0
2024-07-10 11:00:00,162.05,162.69,161.99,162.59,10166.0,156.2786,156.8958,156.2208,156.7994,10166.0
2024-07-10 11:05:00,162.56,162.62,162.44,162.53,11280.0,156.7705,156.8283,156.6548,156.7415,11280.0
2024-07-10 11:10:00,162.52,162.54,162.29,162.3,15136.0,156.7319,156.7512,156.5101,156.5197,15136.0
2024-07-10 11:15:00,162.3,162.52,162.22,162.52,7768.0,156.5197,156.7319,156.4426,156.7319,7768.0
2024-07-10 11:20:00,162.46,162.68,162.44,162.65,4647.0,156.674,156.8862,156.6548,156.8573,4647.0
2024-07-10 11:25:00,162.55,162.59,162.37,162.44,7614.0,156.7608,156.7994,156.5872,156.6548,7614.0
2024-07-10 11:30:00,162.46,162.55,162.37,162.55,5698.0,156.674,156.7608,156.5872,156.7608,5698.0
2024-07-10 11:35:00,162.54,162.55,162.38,162.46,4069.0,156.7512,156.7608,156.5969,156.674,4069.0
2024-07-10 11:40:00,162.46,162.56,162.36,162.42,7466.0,156.674,156.7705,156.5776,156.6355,7466.0
2024-07-10 11:45:00,162.49,162.58,162.41,162.43,21481.0,156.703,156.7898,156.6258,156.6451,21481.0
2024-07-10 11:50:00,162.46,162.46,162.28,162.3,7632.0,156.674,156.674,156.5005,156.5197,7632.0
2024-07-10 11:55:00,162.4,162.48,162.34,162.38,5209.0,156.6162,156.6933,156.5583,156.5969,5209.0
2024-07-10 12:00:00,162.42,162.52,162.37,162.52,7623.0,156.6355,156.7319,156.5872,156.7319,7623.0
2024-07-10 12:05:00,162.49,162.64,162.38,162.38,7802.0,156.703,156.8476,156.5969,156.5969,7802.0
2024-07-10 12:10:00,162.38,162.49,162.37,162.37,4580.0,156.5969,156.703,156.5872,156.5872,4580.0
2024-07-10 12:15:00,162.43,162.56,162.42,162.55,2044.0,156.6451,156.7705,156.6355,156.7608,2044.0
2024-07-10 12:20:00,162.56,162.69,162.53,162.68,3844.0,156.7705,156.8958,156.7415,156.8862,3844.0
2024-07-10 12:25:00,162.67,162.72,162.53,162.53,7169.0,156.8766,156.9248,156.7415,156.7415,7169.0
2024-07-10 12:30:00,162.51,162.56,162.34,162.34,6018.0,156.7223,156.7705,156.5583,156.5583,6018.0
2024-07-10 12:35:00,162.29,162.41,162.25,162.35,3557.0,156.5101,156.6258,156.4715,156.568,3557.0
2024-07-10 12:40:00,162.38,162.58,162.35,162.58,3417.0,156.5969,156.7898,156.568,156.7898,3417.0
2024-07-10 12:45:00,162.62,162.72,162.55,162.64,3027.0,156.8283,156.9248,156.7608,156.8476,3027.0
2024-07-10 12:50:00,162.62,162.7,162.56,162.7,5008.0,156.8283,156.9055,156.7705,156.9055,5008.0
2024-07-10 12:55:00,162.67,162.88,162.59,162.82,5754.0,156.8766,157.0791,156.7994,157.0212,5754.0
2024-07-10 13:00:00,162.84,163.08,162.79,163.02,11627.0,157.0405,157.272,156.9923,157.2141,11627.0
2024-07-10 13:05:00,162.99,163.0,162.86,162.97,4370.0,157.1852,157.1948,157.0598,157.1659,4370.0
2024-07-10 13:10:00,162.98,163.04,162.93,163.02,19295.0,157.1755,157.2334,157.1273,157.2141,19295.0
2024-07-10 13:15:00,163.01,163.05,162.94,162.99,13165.0,157.2045,157.243,157.1369,157.1852,13165.0
2024-07-10 13:20:00,162.98,163.01,162.86,162.95,6276.0,157.1755,157.2045,157.0598,157.1466,6276.0
2024-07-10 13:25:00,162.95,163.11,162.95,163.11,5809.0,157.1466,157.3009,157.1466,157.3009,5809.0
2024-07-10 13:30:00,163.11,163.11,162.94,163.01,9140.0,157.3009,157.3009,157.1369,157.2045,9140.0
2024-07-10 13:35:00,163.03,163.13,162.95,163.12,7223.0,157.2237,157.3202,157.1466,157.3105,7223.0
2024-07-10 13:40:00,163.1,163.14,162.98,163.09,7659.0,157.2912,157.3298,157.1755,157.2816,7659.0
2024-07-10 13:45:00,163.11,163.23,163.06,163.19,5765.0,157.3009,157.4166,157.2527,157.378,5765.0
2024-07-10 13:50:00,163.23,163.3,163.15,163.17,9414.0,157.4166,157.4841,157.3395,157.3588,9414.0
2024-07-10 13:55:00,163.22,163.24,163.12,163.21,5724.0,157.407,157.4263,157.3105,157.3973,5724.0
2024-07-10 14:00:00,163.2,163.3,163.19,163.28,8578.0,157.3877,157.4841,157.378,157.4648,8578.0
2024-07-10 14:05:00,163.28,163.34,163.11,163.12,10748.0,157.4648,157.5227,157.3009,157.3105,10748.0
2024-07-10 14:10:00,163.14,163.25,163.13,163.24,6997.0,157.3298,157.4359,157.3202,157.4263,6997.0
2024-07-10 14:15:00,163.25,163.43,163.11,163.12,21591.0,157.4359,157.6095,157.3009,157.3105,21591.0
2024-07-10 14:20:00,163.12,163.32,163.07,163.3,6869.0,157.3105,157.5034,157.2623,157.4841,6869.0
2024-07-10 14:25:00,163.33,163.4,163.3,163.33,10632.0,157.5131,157.5806,157.4841,157.5131,10632.0
2024-07-10 14:30:00,163.33,163.42,163.33,163.39,5214.0,157.5131,157.5999,157.5131,157.5709,5214.0
2024-07-10 14:35:00,163.43,163.54,163.38,163.5,9654.0,157.6095,157.7156,157.5613,157.677,9654.0
2024-07-10 14:40:00,163.5,163.56,163.49,163.54,6827.0,157.677,157.7349,157.6674,157.7156,6827.0
2024-07-10 14:45:00,163.54,163.68,163.45,163.47,10036.0,157.7156,157.8506,157.6288,157.6481,10036.0
2024-07-10 14:50:00,163.47,163.5,163.38,163.4,3978.0,157.6481,157.677,157.5613,157.5806,3978.0
2024-07-10 14:55:00,163.41,163.49,163.35,163.47,7352.0,157.5902,157.6674,157.5323,157.6481,7352.0
2024-07-10 15:00:00,163.47,163.47,163.35,163.44,8013.0,157.6481,157.6481,157.5323,157.6191,8013.0
2024-07-10 15:05:00,163.45,163.56,163.42,163.51,7186.0,157.6288,157.7349,157.5999,157.6866,7186.0
2024-07-10 15:10:00,163.55,163.58,163.32,163.32,5144.0,157.7252,157.7542,157.5034,157.5034,5144.0
2024-07-10 15:15:00,163.35,163.48,163.24,163.48,7880.0,157.5323,157.6577,157.4263,157.6577,7880.0
2024-07-10 15:20:00,163.47,163.52,163.33,163.34,12863.0,157.6481,157.6963,157.5131,157.5227,12863.0
2024-07-10 15:25:00,163.34,163.37,163.21,163.37,7595.0,157.5227,157.5516,157.3973,157.5516,7595.0
2024-07-10 15:30:00,163.34,163.59,163.33,163.45,25260.0,157.5227,157.7638,157.5131,157.6288,25260.0
2024-07-10 15:35:00,163.46,163.46,163.28,163.31,24556.0,157.6384,157.6384,157.4648,157.4938,24556.0
2024-07-10 15:40:00,163.33,163.47,163.32,163.36,44081.0,157.5131,157.6481,157.5034,157.542,44081.0
2024-07-10 15:45:00,163.36,163.52,163.32,163.46,45444.0,157.542,157.6963,157.5034,157.6384,45444.0
2024-07-10 15:50:00,163.46,163.84,163.39,163.77,93501.0,157.6384,158.0049,157.5709,157.9374,93501.0
2024-07-10 15:55:00,163.8,164.46,163.74,164.31,258247.0,157.9663,158.6028,157.9085,158.4582,258247.0
2024-07-11 09:30:00,165.81,166.61,165.36,166.27,51189.0,159.9047,160.6762,159.4708,160.3483,51189.0
2024-07-11 09:35:00,166.27,166.27,165.5,165.83,11287.0,160.3483,160.3483,159.6058,159.924,11287.0
2024-07-11 09:40:00,165.9,166.35,165.71,166.34,10473.0,159.9915,160.4255,159.8083,160.4159,10473.0
2024-07-11 09:45:00,166.34,166.66,165.95,166.15,20499.0,160.4159,160.7245,160.0397,160.2326,20499.0
2024-07-11 09:50:00,166.25,166.52,166.03,166.34,5944.0,160.3291,160.5894,160.1169,160.4159,5944.0
2024-07-11 09:55:00,166.37,166.55,166.1,166.55,14585.0,160.4448,160.6184,160.1844,160.6184,14585.0
2024-07-11 10:00:00,166.5,167.25,166.49,167.24,20567.0,160.5702,161.2934,160.5605,161.2838,20567.0
2024-07-11 10:05:00,167.29,167.41,167.25,167.37,13293.0,161.332,161.4477,161.2934,161.4092,13293.0
2024-07-11 10:10:00,167.36,167.94,167.29,167.94,16083.0,161.3995,161.9589,161.332,161.9589,16083.0
2024-07-11 10:15:00,167.91,167.94,167.55,167.72,7140.0,161.9299,161.9589,161.5828,161.7467,7140.0
2024-07-11 10:20:00,167.74,168.16,167.48,167.89,14612.0,161.766,162.171,161.5153,161.9107,14612.0
2024-07-11 10:25:00,167.78,167.97,167.48,167.78,50378.0,161.8046,161.9878,161.5153,161.8046,50378.0
2024-07-11 10:30:00,167.68,168.18,167.5,168.13,37041.0,161.7081,162.1903,161.5345,162.1421,37041.0
2024-07-11 10:35:00,168.05,168.12,167.52,167.69,8325.0,162.065,162.1325,161.5538,161.7178,8325.0
2024-07-11 10:40:00,167.65,168.07,167.36,167.88,26499.0,161.6792,162.0842,161.3995,161.901,26499.0
2024-07-11 10:45:00,167.79,168.11,167.69,167.89,8753.0,161.8142,162.1228,161.7178,161.9107,8753.0
2024-07-11 10:50:00,167.88,168.05,167.71,167.86,27306.0,161.901,162.065,161.7371,161.8817,27306.0
2024-07-11 10:55:00,167.78,168.13,167.64,167.97,27788.0,161.8046,162.1421,161.6696,161.9878,27788.0
2024-07-11 11:00:00,167.94,168.02,167.58,167.78,9740.0,161.9589,162.036,161.6117,161.8046,9740.0
2024-07-11 11:05:00,167.78,167.91,167.62,167.78,7370.0,161.8046,161.9299,161.6503,161.8046,7370.0
2024-07-11 11:10:00,167.81,167.92,167.52,167.63,41287.0,161.8335,161.9396,161.5538,161.6599,41287.0
2024-07-11 11:15:00,167.59,167.63,167.43,167.43,12643.0,161.6213,161.6599,161.467,161.467,12643.0
2024-07-11 11:20:00,167.51,167.81,167.51,167.81,6691.0,161.5442,161.8335,161.5442,161.8335,6691.0
2024-07-11 11:25:00,167.81,168.1,167.72,167.93,17403.0,161.8335,162.1132,161.7467,161.9492,17403.0
2024-07-11 11:30:00,167.9,168.13,167.87,167.88,22753.0,161.9203,162.1421,161.8914,161.901,22753.0
2024-07-11 11:35:00,167.92,168.05,167.85,167.9,61048.0,161.9396,162.065,161.8721,161.9203,61048.0
2024-07-11 11:40:00,167.87,167.9,167.66,167.66,13296.0,161.8914,161.9203,161.6888,161.6888,13296.0
2024-07-11 11:45:00,167.72,167.92,167.66,167.77,16522.0,161.7467,161.9396,161.6888,161.7949,16522.0
2024-07-11 11:50:00,167.72,167.88,167.51,167.56,120782.0,161.7467,161.901,161.5442,161.5924,120782.0
2024-07-11 11:55:00,167.5,167.52,167.17,167.26,9549.0,161.5345,161.5538,161.2163,161.3031,9549.0
2024-07-11 12:00:00,167.19,167.27,166.97,167.22,40074.0,161.2356,161.3127,161.0234,161.2645,40074.0
2024-07-11 12:05:00,167.23,167.34,167.09,167.31,10958.0,161.2742,161.3802,161.1391,161.3513,10958.0
2024-07-11 12:10:00,167.32,167.39,167.19,167.25,20287.0,161.361,161.4285,161.2356,161.2934,20287.0
2024-07-11 12:15:00,167.3,167.3,167.04,167.05,4875.0,161.3417,161.3417,161.0909,161.1006,4875.0
2024-07-11 12:20:00,167.11,167.32,167.11,167.32,6590.0,161.1584,161.361,161.1584,161.361,6590.0
2024-07-11 12:25:00,167.34,167.4,167.28,167.32,3753.0,161.3802,161.4381,161.3224,161.361,3753.0
2024-07-11 12:30:00,167.28,167.35,167.26,167.31,5072.0,161.3224,161.3899,161.3031,161.3513,5072.0
2024-07-11 12:35:00,167.32,167.35,167.13,167.22,14044.0,161.361,161.3899,161.1777,161.2645,14044.0
2024-07-11 12:40:00,167.24,167.26,167.17,167.24,14957.0,161.2838,161.3031,161.2163,161.2838,14957.0
2024-07-11 12:45:00,167.24,167.4,167.21,167.25,29840.0,161.2838,161.4381,161.2549,161.2934,29840.0
2024-07-11 12:50:00,167.27,167.5,167.27,167.4,7280.0,161.3127,161.5345,161.3127,161.4381,7280.0
2024-07-11 12:55:00,167.44,167.65,167.44,167.64,18879.0,161.4767,161.6792,161.4767,161.6696,18879.0
2024-07-11 13:00:00,167.64,167.7,167.46,167.46,7486.0,161.6696,161.7274,161.496,161.496,7486.0
2024-07-11 13:05:00,167.46,167.81,167.4,167.67,7785.0,161.496,161.8335,161.4381,161.6985,7785.0
2024-07-11 13:10:00,167.66,167.74,167.55,167.56,4462.0,161.6888,161.766,161.5828,161.5924,4462.0
2024-07-11 13:15:00,167.5,167.69,167.48,167.66,4116.0,161.5345,161.7178,161.5153,161.6888,4116.0
2024-07-11 13:20:00,167.81,168.13,167.79,168.05,11364.0,161.8335,162.1421,161.8142,162.065,11364.0
2024-07-11 13:25:00,168.09,168.36,168.08,168.36,5319.0,162.1035,162.3639,162.0939,162.3639,5319.0
2024-07-11 13:30:00,168.36,168.58,168.28,168.37,13848.0,162.3639,162.5761,162.2868,162.3736,13848.0
2024-07-11 13:35:00,168.35,168.43,168.31,168.34,18389.0,162.3543,162.4314,162.3157,162.3446,18389.0
2024-07-11 13:40:00,168.38,168.6,168.36,168.59,3971.0,162.3832,162.5954,162.3639,162.5857,3971.0
2024-07-11 13:45:00,168.62,168.67,168.53,168.53,6282.0,162.6147,162.6629,162.5279,162.5279,6282.0
2024-07-11 13:50:00,168.53,168.74,168.43,168.74,11313.0,162.5279,162.7304,162.4314,162.7304,11313.0
2024-07-11 13:55:00,168.76,168.96,168.75,168.88,6757.0,162.7497,162.9425,162.74,162.8654,6757.0
2024-07-11 14:00:00,168.83,169.07,168.83,168.91,7721.0,162.8172,163.0486,162.8172,162.8943,7721.0
2024-07-11 14:05:00,168.92,168.98,168.84,168.85,8039.0,162.904,162.9618,162.8268,162.8365,8039.0
2024-07-11 14:10:00,168.89,169.0,168.8,168.97,5083.0,162.875,162.9811,162.7882,162.9522,5083.0
2024-07-11 14:15:00,168.98,169.11,168.96,169.08,5145.0,162.9618,163.0872,162.9425,163.0583,5145.0
2024-07-11 14:20:00,169.05,169.11,168.92,169.0,7477.0,163.0293,163.0872,162.904,162.9811,7477.0
2024-07-11 14:25:00,169.04,169.04,168.85,168.9,5244.0,163.0197,163.0197,162.8365,162.8847,5244.0
2024-07-11 14:30:00,168.87,169.01,168.75,168.98,12819.0,162.8558,162.9908,162.74,162.9618,12819.0
2024-07-11 14:35:00,168.97,169.09,168.91,169.01,25785.0,162.9522,163.0679,162.8943,162.9908,25785.0
2024-07-11 14:40:00,169.01,169.05,168.75,168.86,15025.0,162.9908,163.0293,162.74,162.8461,15025.0
2024-07-11 14:45:00,168.83,168.95,168.79,168.82,4442.0,162.8172,162.9329,162.7786,162.8075,4442.0
2024-07-11 14:50:00,168.83,168.85,168.71,168.78,16940.0,162.8172,162.8365,162.7014,162.769,16940.0
2024-07-11 14:55:00,168.8,168.91,168.75,168.77,22776.0,162.7882,162.8943,162.74,162.7593,22776.0
2024-07-11 15:00:00,168.77,168.89,168.66,168.79,12492.0,162.7593,162.875,162.6532,162.7786,12492.0
2024-07-11 15:05:00,168.8,168.8,168.67,168.72,11400.0,162.7882,162.7882,162.6629,162.7111,11400.0
2024-07-11 15:10:00,168.72,168.96,168.7,168.96,23293.0,162.7111,162.9425,162.6918,162.9425,23293.0
2024-07-11 15:15:00,168.96,169.11,168.88,168.96,17665.0,162.9425,163.0872,162.8654,162.9425,17665.0
2024-07-11 15:20:00,168.93,168.96,168.86,168.95,10386.0,162.9136,162.9425,162.8461,162.9329,10386.0
2024-07-11 15:25:00,168.94,169.02,168.79,168.82,15492.0,162.9233,163.0004,162.7786,162.8075,15492.0
2024-07-11 15:30:00,168.86,168.87,168.49,168.5,24035.0,162.8461,162.8558,162.4893,162.4989,24035.0
2024-07-11 15:35:00,168.5,168.51,168.07,168.18,39786.0,162.4989,162.5086,162.0842,162.1903,39786.0
2024-07-11 15:40:00,168.19,168.52,168.1,168.43,61154.0,162.2,162.5182,162.1132,162.4314,61154.0
2024-07-11 15:45:00,168.45,168.46,168.18,168.25,111165.0,162.4507,162.4604,162.1903,162.2578,111165.0
2024-07-11 15:50:00,168.27,168.69,168.21,168.44,113207.0,162.2771,162.6822,162.2193,162.4411,113207.0
2024-07-11 15:55:00,168.47,168.62,168.2,168.31,256225.0,162.47,162.6147,162.2096,162.3157,256225.0
2024-07-12 09:30:00,167.5,168.81,167.5,167.93,63744.0,161.5345,162.7979,161.5345,161.9492,63744.0
2024-07-12 09:35:00,167.92,168.3,167.7,168.0,14390.0,161.9396,162.3061,161.7274,162.0167,14390.0
2024-07-12 09:40:00,168.0,168.65,167.75,168.48,18128.0,162.0167,162.6436,161.7756,162.4796,18128.0
2024-07-12 09:45:00,168.65,168.72,168.0,168.15,15269.0,162.6436,162.7111,162.0167,162.1614,15269.0
2024-07-12 09:50:00,168.1,168.15,167.17,167.82,38230.0,162.1132,162.1614,161.2163,161.8431,38230.0
2024-07-12 09:55:00,167.74,167.79,167.32,167.74,36990.0,161.766,161.8142,161.361,161.766,36990.0
2024-07-12 10:00:00,167.73,168.51,167.73,168.51,41927.0,161.7564,162.5086,161.7564,162.5086,41927.0
2024-07-12 10:05:00,168.55,168.72,168.25,168.49,11670.0,162.5471,162.7111,162.2578,162.4893,11670.0
2024-07-12 10:10:00,168.49,168.91,168.45,168.89,8741.0,162.4893,162.8943,162.4507,162.875,8741.0
2024-07-12 10:15:00,168.9,169.17,168.57,169.17,12570.0,162.8847,163.1451,162.5664,163.1451,12570.0
2024-07-12 10:20:00,169.06,169.13,168.65,168.88,7251.0,163.039,163.1065,162.6436,162.8654,7251.0
2024-07-12 10:25:00,168.81,169.04,168.63,168.85,11482.0,162.7979,163.0197,162.6243,162.8365,11482.0
2024-07-12 10:30:00,168.84,168.92,168.52,168.55,20998.0,162.8268,162.904,162.5182,162.5471,20998.0
2024-07-12 10:35:00,168.5,168.59,168.21,168.21,18807.0,162.4989,162.5857,162.2193,162.2193,18807.0
2024-07-12 10:40:00,168.3,168.45,167.76,168.45,18122.0,162.3061,162.4507,161.7853,162.4507,18122.0
2024-07-12 10:45:00,168.37,168.68,168.35,168.42,18345.0,162.3736,162.6725,162.3543,162.4218,18345.0
2024-07-12 10:50:00,168.38,168.65,168.23,168.48,17048.0,162.3832,162.6436,162.2385,162.4796,17048.0
2024-07-12 10:55:00,168.63,168.99,168.6,168.87,9112.0,162.6243,162.9715,162.5954,162.8558,9112.0
2024-07-12 11:00:00,168.89,168.96,168.73,168.77,9260.0,162.875,162.9425,162.7207,162.7593,9260.0
2024-07-12 11:05:00,168.7,168.81,168.37,168.67,10166.0,162.6918,162.7979,162.3736,162.6629,10166.0
2024-07-12 11:10:00,168.75,168.82,168.7,168.82,3222.0,162.74,162.8075,162.6918,162.8075,3222.0
2024-07-12 11:15:00,168.83,168.94,168.79,168.93,2724.0,162.8172,162.9233,162.7786,162.9136,2724.0
2024-07-12 11:20:00,168.92,169.03,168.82,169.02,4460.0,162.904,163.0101,162.8075,163.0004,4460.0
2024-07-12 11:25:00,169.02,169.1,168.9,169.05,9586.0,163.0004,163.0776,162.8847,163.0293,9586.0
2024-07-12 11:30:00,169.01,169.01,168.83,168.85,3321.0,162.9908,162.9908,162.8172,162.8365,3321.0
2024-07-12 11:35:00,168.84,169.05,168.78,168.78,9053.0,162.8268,163.0293,162.769,162.769,9053.0
2024-07-12 11:40:00,168.77,169.04,168.66,169.04,7223.0,162.7593,163.0197,162.6532,163.0197,7223.0
2024-07-12 11:45:00,169.03,169.29,169.02,169.28,19655.0,163.0101,163.2608,163.0004,163.2511,19655.0
2024-07-12 11:50:00,169.35,169.35,169.05,169.13,7089.0,163.3187,163.3187,163.0293,163.1065,7089.0
2024-07-12 11:55:00,169.09,169.1,168.96,169.06,4817.0,163.0679,163.0776,162.9425,163.039,4817.0
2024-07-12 12:00:00,169.07,169.16,168.82,168.99,7014.0,163.0486,163.1354,162.8075,162.9715,7014.0
2024-07-12 12:05:00,169.0,169.19,168.97,169.12,16668.0,162.9811,163.1644,162.9522,163.0968,16668.0
2024-07-12 12:10:00,169.12,169.25,168.89,168.93,10147.0,163.0968,163.2222,162.875,162.9136,10147.0
2024-07-12 12:15:00,168.91,169.42,168.9,169.42,9735.0,162.8943,163.3862,162.8847,163.3862,9735.0
2024-07-12 12:20:00,169.42,169.52,169.29,169.3,7185.0,163.3862,163.4826,163.2608,163.2704,7185.0
2024-07-12 12:25:00,169.3,169.3,169.14,169.29,5465.0,163.2704,163.2704,163.1161,163.2608,5465.0
2024-07-12 12:30:00,169.28,169.37,169.23,169.23,11273.0,163.2511,163.3379,163.2029,163.2029,11273.0
2024-07-12 12:35:00,169.14,169.22,169.07,169.08,2812.0,163.1161,163.1933,163.0486,163.0583,2812.0
2024-07-12 12:40:00,169.04,169.23,169.0,169.19,4840.0,163.0197,163.2029,162.9811,163.1644,4840.0
2024-07-12 12:45:00,169.22,169.27,169.15,169.25,4868.0,163.1933,163.2415,163.1258,163.2222,4868.0
2024-07-12 12:50:00,169.16,169.37,169.15,169.34,3599.0,163.1354,163.3379,163.1258,163.309,3599.0
2024-07-12 12:55:00,169.31,169.55,169.31,169.42,24588.0,163.2801,163.5115,163.2801,163.3862,24588.0
2024-07-12 13:00:00,169.37,169.48,169.36,169.41,5752.0,163.3379,163.444,163.3283,163.3765,5752.0
2024-07-12 13:05:00,169.37,169.4,169.15,169.18,11422.0,163.3379,163.3669,163.1258,163.1547,11422.0
2024-07-12 13:10:00,169.18,169.28,169.15,169.2,3627.0,163.1547,163.2511,163.1258,163.174,3627.0
2024-07-12 13:15:00,169.19,169.3,169.18,169.27,12244.0,163.1644,163.2704,163.1547,163.2415,12244.0
2024-07-12 13:20:00,169.23,169.23,169.01,169.01,6343.0,163.2029,163.2029,162.9908,162.9908,6343.0
2024-07-12 13:25:00,169.03,169.04,168.9,168.99,6238.0,163.0101,163.0197,162.8847,162.9715,6238.0
2024-07-12 13:30:00,168.99,169.07,168.86,169.05,8871.0,162.9715,163.0486,162.8461,163.0293,8871.0
2024-07-12 13:35:00,169.02,169.06,168.87,168.92,14454.0,163.0004,163.039,162.8558,162.904,14454.0
2024-07-12 13:40:00,168.91,169.03,168.87,169.01,18885.0,162.8943,163.0101,162.8558,162.9908,18885.0
2024-07-12 13:45:00,169.02,169.21,169.01,169.07,8378.0,163.0004,163.1836,162.9908,163.0486,8378.0
2024-07-12 13:50:00,169.08,169.11,168.89,169.11,4767.0,163.0583,163.0872,162.875,163.0872,4767.0
2024-07-12 13:55:00,169.11,169.16,169.01,169.02,13580.0,163.0872,163.1354,162.9908,163.0004,13580.0
2024-07-12 14:00:00,169.06,169.06,168.72,168.92,22238.0,163.039,163.039,162.7111,162.904,22238.0
2024-07-12 14:05:00,168.91,169.19,168.87,168.99,24911.0,162.8943,163.1644,162.8558,162.9715,24911.0
2024-07-12 14:10:00,169.04,169.12,168.78,168.8,4595.0,163.0197,163.0968,162.769,162.7882,4595.0
2024-07-12 14:15:00,168.85,169.23,168.85,169.16,12763.0,162.8365,163.2029,162.8365,163.1354,12763.0
2024-07-12 14:20:00,169.16,169.25,168.92,168.92,15197.0,163.1354,163.2222,162.904,162.904,15197.0
2024-07-12 14:25:00,168.94,169.13,168.92,169.11,17767.0,162.9233,163.1065,162.904,163.0872,17767.0
2024-07-12 14:30:00,169.12,169.15,168.93,168.94,2968.0,163.0968,163.1258,162.9136,162.9233,2968.0
2024-07-12 14:35:00,168.93,169.21,168.9,169.21,11473.0,162.9136,163.1836,162.8847,163.1836,11473.0
2024-07-12 14:40:00,169.22,169.32,169.18,169.31,15979.0,163.1933,163.2897,163.1547,163.2801,15979.0
2024-07-12 14:45:00,169.31,169.33,169.21,169.27,4389.0,163.2801,163.2994,163.1836,163.2415,4389.0
2024-07-12 14:50:00,169.23,169.42,169.19,169.42,4877.0,163.2029,163.3862,163.1644,163.3862,4877.0
2024-07-12 14:55:00,169.45,169.6,169.39,169.48,24100.0,163.4151,163.5598,163.3572,163.444,24100.0
2024-07-12 15:00:00,169.48,169.56,169.39,169.47,14466.0,163.444,163.5212,163.3572,163.4344,14466.0
2024-07-12 15:05:00,169.5,169.53,169.4,169.52,6674.0,163.4633,163.4922,163.3669,163.4826,6674.0
2024-07-12 15:10:00,169.5,169.62,169.48,169.62,8053.0,163.4633,163.579,163.444,163.579,8053.0
2024-07-12 15:15:00,169.56,169.58,169.5,169.56,7732.0,163.5212,163.5405,163.4633,163.5212,7732.0
2024-07-12 15:20:00,169.57,169.68,169.55,169.57,13027.0,163.5308,163.6369,163.5115,163.5308,13027.0
2024-07-12 15:25:00,169.56,169.64,169.41,169.41,12013.0,163.5212,163.5983,163.3765,163.3765,12013.0
2024-07-12 15:30:00,169.43,169.49,169.3,169.35,9392.0,163.3958,163.4537,163.2704,163.3187,9392.0
2024-07-12 15:35:00,169.3,169.39,169.13,169.15,11772.0,163.2704,163.3572,163.1065,163.1258,11772.0
2024-07-12 15:40:00,169.12,169.12,168.8,168.92,25186.0,163.0968,163.0968,162.7882,162.904,25186.0
2024-07-12 15:45:00,168.92,169.03,168.78,168.96,26052.0,162.904,163.0101,162.769,162.9425,26052.0
2024-07-12 15:50:00,168.93,169.07,168.75,168.9,52802.0,162.9136,163.0486,162.74,162.8847,52802.0
2024-07-12 15:55:00,168.88,169.02,168.5,168.61,177193.0,162.8654,163.0004,162.4989,162.605,177193.0
2024-07-15 09:30:00,168.75,169.47,168.07,168.52,78995.0,164.2806,164.9815,163.6186,164.0567,78995.0
2024-07-15 09:35:00,168.51,169.85,168.36,169.49,16348.0,164.0469,165.3514,163.9009,165.001,16348.0
2024-07-15 09:40:00,169.36,169.46,168.95,169.4,18987.0,164.8744,164.9718,164.4753,164.9134,18987.0
2024-07-15 09:45:00,169.42,169.42,168.77,168.97,33174.0,164.9328,164.9328,164.3,164.4947,33174.0
2024-07-15 09:50:00,168.94,168.97,168.14,168.45,30919.0,164.4655,164.4947,163.6867,163.9885,30919.0
2024-07-15 09:55:00,168.4,168.4,167.75,167.96,42417.0,163.9398,163.9398,163.3071,163.5115,42417.0
2024-07-15 10:00:00,168.02,168.23,167.93,168.06,53382.0,163.5699,163.7743,163.4823,163.6089,53382.0
2024-07-15 10:05:00,168.07,168.57,168.03,168.57,23521.0,163.6186,164.1053,163.5796,164.1053,23521.0
2024-07-15 10:10:00,168.58,168.64,168.13,168.15,14138.0,164.1151,164.1735,163.677,163.6965,14138.0
2024-07-15 10:15:00,168.07,168.72,168.04,168.63,33330.0,163.6186,164.2514,163.5894,164.1638,33330.0
2024-07-15 10:20:00,168.68,168.68,168.25,168.35,7276.0,164.2124,164.2124,163.7938,163.8912,7276.0
2024-07-15 10:25:00,168.35,168.58,168.09,168.12,27649.0,163.8912,164.1151,163.6381,163.6673,27649.0
2024-07-15 10:30:00,168.05,168.8,168.04,168.76,8787.0,163.5991,164.3293,163.5894,164.2903,8787.0
2024-07-15 10:35:00,168.75,168.75,168.35,168.65,12271.0,164.2806,164.2806,163.8912,164.1832,12271.0
2024-07-15 10:40:00,168.65,168.95,168.57,168.91,6836.0,164.1832,164.4753,164.1053,164.4363,6836.0
2024-07-15 10:45:00,168.9,169.07,168.87,169.0,7193.0,164.4266,164.5921,164.3974,164.524,7193.0
2024-07-15 10:50:00,169.0,169.25,168.91,169.24,16412.0,164.524,164.7673,164.4363,164.7576,16412.0
2024-07-15 10:55:00,169.1,169.14,168.83,169.07,4450.0,164.6213,164.6602,164.3585,164.5921,4450.0
2024-07-15 11:00:00,169.11,169.25,169.01,169.06,7240.0,164.631,164.7673,164.5337,164.5824,7240.0
2024-07-15 11:05:00,169.09,169.28,169.09,169.2,10537.0,164.6116,164.7965,164.6116,164.7187,10537.0
2024-07-15 11:10:00,169.2,169.45,169.16,169.45,5225.0,164.7187,164.962,164.6797,164.962,5225.0
2024-07-15 11:15:00,169.37,169.43,169.28,169.37,12788.0,164.8842,164.9426,164.7965,164.8842,12788.0
2024-07-15 11:20:00,169.36,169.68,169.3,169.62,23556.0,164.8744,165.1859,164.816,165.1275,23556.0
2024-07-15 11:25:00,169.72,169.93,169.65,169.93,12460.0,165.2249,165.4293,165.1567,165.4293,12460.0
2024-07-15 11:30:00,169.92,170.13,169.83,170.0,13247.0,165.4196,165.624,165.332,165.4975,13247.0
2024-07-15 11:35:00,170.06,170.22,169.97,170.22,10328.0,165.5559,165.7116,165.4683,165.7116,10328.0
2024-07-15 11:40:00,170.19,170.45,170.14,170.38,19052.0,165.6824,165.9356,165.6338,165.8674,19052.0
2024-07-15 11:45:00,170.38,170.44,170.23,170.24,6514.0,165.8674,165.9258,165.7214,165.7311,6514.0
2024-07-15 11:50:00,170.24,170.37,170.17,170.36,10037.0,165.7311,165.8577,165.663,165.8479,10037.0
2024-07-15 11:55:00,170.36,170.54,170.33,170.47,2939.0,165.8479,166.0232,165.8187,165.955,2939.0
2024-07-15 12:00:00,170.42,170.71,170.34,170.65,11859.0,165.9063,166.1887,165.8285,166.1303,11859.0
2024-07-15 12:05:00,170.66,170.91,170.47,170.54,14277.0,166.14,166.3834,165.955,166.0232,14277.0
2024-07-15 12:10:00,170.54,170.87,170.37,170.66,13479.0,166.0232,166.3444,165.8577,166.14,13479.0
2024-07-15 12:15:00,170.74,170.74,170.36,170.54,11262.0,166.2179,166.2179,165.8479,166.0232,11262.0
2024-07-15 12:20:00,170.63,170.86,170.56,170.71,11109.0,166.1108,166.3347,166.0426,166.1887,11109.0
2024-07-15 12:25:00,170.65,170.7,170.47,170.47,8811.0,166.1303,166.1789,165.955,165.955,8811.0
2024-07-15 12:30:00,170.45,170.47,169.89,169.98,29989.0,165.9356,165.955,165.3904,165.478,29989.0
2024-07-15 12:35:00,169.95,170.17,169.82,170.17,7468.0,165.4488,165.663,165.3222,165.663,7468.0
2024-07-15 12:40:00,170.17,170.17,169.47,169.71,25045.0,165.663,165.663,164.9815,165.2151,25045.0
2024-07-15 12:45:00,169.58,169.71,169.44,169.67,8108.0,165.0886,165.2151,164.9523,165.1762,8108.0
2024-07-15 12:50:00,169.67,169.98,169.63,169.82,6532.0,165.1762,165.478,165.1373,165.3222,6532.0
2024-07-15 12:55:00,169.83,169.9,169.74,169.84,7990.0,165.332,165.4001,165.2444,165.3417,7990.0
2024-07-15 13:00:00,169.73,169.85,169.64,169.68,23635.0,165.2346,165.3514,165.147,165.1859,23635.0
2024-07-15 13:05:00,169.63,169.68,169.49,169.59,18913.0,165.1373,165.1859,165.001,165.0983,18913.0
2024-07-15 13:10:00,169.55,169.78,169.5,169.72,11422.0,165.0594,165.2833,165.0107,165.2249,11422.0
2024-07-15 13:15:00,169.77,169.9,169.74,169.83,5803.0,165.2736,165.4001,165.2444,165.332,5803.0
2024-07-15 13:20:00,169.86,169.86,169.29,169.5,21312.0,165.3612,165.3612,164.8063,165.0107,21312.0
2024-07-15 13:25:00,169.57,169.59,169.29,169.43,7754.0,165.0789,165.0983,164.8063,164.9426,7754.0
2024-07-15 13:30:00,169.35,169.35,169.1,169.11,9119.0,164.8647,164.8647,164.6213,164.631,9119.0
2024-07-15 13:35:00,169.16,169.34,169.16,169.32,2101.0,164.6797,164.8549,164.6797,164.8355,2101.0
2024-07-15 13:40:00,169.32,169.54,169.32,169.43,5308.0,164.8355,165.0497,164.8355,164.9426,5308.0
2024-07-15 13:45:00,169.42,169.59,169.41,169.49,4572.0,164.9328,165.0983,164.9231,165.001,4572.0
2024-07-15 13:50:00,169.53,169.67,169.47,169.65,3688.0,165.0399,165.1762,164.9815,165.1567,3688.0
2024-07-15 13:55:00,169.71,169.71,169.6,169.65,17470.0,165.2151,165.2151,165.1081,165.1567,17470.0
2024-07-15 14:00:00,169.66,169.85,169.61,169.78,7640.0,165.1665,165.3514,165.1178,165.2833,7640.0
2024-07-15 14:05:00,169.74,169.89,169.72,169.78,9983.0,165.2444,165.3904,165.2249,165.2833,9983.0
2024-07-15 14:10:00,169.83,169.84,169.68,169.68,9041.0,165.332,165.3417,165.1859,165.1859,9041.0
2024-07-15 14:15:00,169.7,169.86,169.7,169.84,5724.0,165.2054,165.3612,165.2054,165.3417,5724.0
2024-07-15 14:20:00,169.97,170.15,169.89,170.14,3033.0,165.4683,165.6435,165.3904,165.6338,3033.0
2024-07-15 14:25:00,170.14,170.19,170.04,170.08,7916.0,165.6338,165.6824,165.5364,165.5753,7916.0
2024-07-15 14:30:00,170.08,170.2,169.94,170.13,15184.0,165.5753,165.6922,165.4391,165.624,15184.0
2024-07-15 14:35:00,170.11,170.17,169.94,169.94,11360.0,165.6046,165.663,165.4391,165.4391,11360.0
2024-07-15 14:40:00,169.95,169.95,169.84,169.84,5727.0,165.4488,165.4488,165.3417,165.3417,5727.0
2024-07-15 14:45:00,169.85,169.85,169.54,169.54,13726.0,165.3514,165.3514,165.0497,165.0497,13726.0
2024-07-15 14:50:00,169.5,169.61,169.48,169.57,4776.0,165.0107,165.1178,164.9912,165.0789,4776.0
2024-07-15 14:55:00,169.55,169.57,169.23,169.35,36465.0,165.0594,165.0789,164.7479,164.8647,36465.0
2024-07-15 15:00:00,169.36,169.36,169.18,169.21,22688.0,164.8744,164.8744,164.6992,164.7284,22688.0
2024-07-15 15:05:00,169.21,169.27,169.1,169.16,12054.0,164.7284,164.7868,164.6213,164.6797,12054.0
2024-07-15 15:10:00,169.16,169.19,169.1,169.16,14602.0,164.6797,164.7089,164.6213,164.6797,14602.0
2024-07-15 15:15:00,169.16,169.28,169.13,169.24,20205.0,164.6797,164.7965,164.6505,164.7576,20205.0
2024-07-15 15:20:00,169.23,169.26,169.02,169.02,23018.0,164.7479,164.7771,164.5434,164.5434,23018.0
2024-07-15 15:25:00,169.0,169.08,168.86,168.94,33458.0,164.524,164.6018,164.3877,164.4655,33458.0
2024-07-15 15:30:00,168.92,169.08,168.86,169.03,23147.0,164.4461,164.6018,164.3877,164.5532,23147.0
2024-07-15 15:35:00,169.07,169.3,168.91,168.91,27106.0,164.5921,164.816,164.4363,164.4363,27106.0
2024-07-15 15:40:00,168.89,169.01,168.8,168.84,28225.0,164.4169,164.5337,164.3293,164.3682,28225.0
2024-07-15 15:45:00,168.84,169.15,168.76,169.11,33829.0,164.3682,164.67,164.2903,164.631,33829.0
2024-07-15 15:50:00,169.12,169.37,168.89,169.22,93521.0,164.6408,164.8842,164.4169,164.7381,93521.0
2024-07-15 15:55:00,169.23,169.32,168.77,169.05,155619.0,164.7479,164.8355,164.3,164.5726,155619.0
2024-07-16 09:30:00,168.75,172.5,168.75,172.47,91737.0,164.2806,167.9313,164.2806,167.902,91737.0
2024-07-16 09:35:00,172.66,172.66,171.35,171.38,26099.0,168.087,168.087,166.8117,166.8409,26099.0
2024-07-16 09:40:00,171.2,171.8,170.83,171.57,18125.0,166.6657,167.2498,166.3055,167.0259,18125.0
2024-07-16 09:45:00,171.48,172.19,171.45,172.05,38078.0,166.9383,167.6295,166.9091,167.4932,38078.0
2024-07-16 09:50:00,172.04,173.65,171.89,173.12,60131.0,167.4834,169.0508,167.3374,168.5348,60131.0
2024-07-16 09:55:00,173.1,174.36,173.1,173.83,62977.0,168.5154,169.742,168.5154,169.226,62977.0
2024-07-16 10:00:00,174.02,174.26,173.39,173.39,61041.0,169.411,169.6446,168.7977,168.7977,61041.0
2024-07-16 10:05:00,173.56,173.71,172.65,173.18,31448.0,168.9632,169.1092,168.0773,168.5932,31448.0
2024-07-16 10:10:00,173.18,174.13,173.13,174.02,41340.0,168.5932,169.5181,168.5446,169.411,41340.0
2024-07-16 10:15:00,173.95,174.66,173.87,173.92,32412.0,169.3429,170.034,169.265,169.3136,32412.0
2024-07-16 10:20:00,173.88,174.69,173.86,174.51,19461.0,169.2747,170.0633,169.2552,169.888,19461.0
2024-07-16 10:25:00,174.37,174.49,173.84,174.46,40320.0,169.7517,169.8685,169.2358,169.8393,40320.0
2024-07-16 10:30:00,174.37,174.37,173.87,174.0,14435.0,169.7517,169.7517,169.265,169.3915,14435.0
2024-07-16 10:35:00,174.0,175.15,174.0,175.02,42050.0,169.3915,170.5111,169.3915,170.3845,42050.0
2024-07-16 10:40:00,175.03,175.94,174.92,175.73,39471.0,170.3942,171.2801,170.2872,171.0757,39471.0
2024-07-16 10:45:00,175.62,175.94,175.01,175.84,30650.0,170.9686,171.2801,170.3748,171.1828,30650.0
2024-07-16 10:50:00,175.85,176.67,175.83,176.53,24754.0,171.1925,171.9908,171.1731,171.8545,24754.0
2024-07-16 10:55:00,176.56,176.69,176.13,176.69,32446.0,171.8837,172.0103,171.4651,172.0103,32446.0
2024-07-16 11:00:00,176.6,176.6,176.15,176.15,24740.0,171.9227,171.9227,171.4846,171.4846,24740.0
2024-07-16 11:05:00,176.14,176.2,175.73,176.03,30460.0,171.4748,171.5333,171.0757,171.3678,30460.0
2024-07-16 11:10:00,175.99,176.13,175.53,175.58,52294.0,171.3288,171.4651,170.881,170.9297,52294.0
2024-07-16 11:15:00,175.64,176.13,175.5,175.67,65744.0,170.9881,171.4651,170.8518,171.0173,65744.0
2024-07-16 11:20:00,175.67,175.74,175.32,175.53,34449.0,171.0173,171.0854,170.6766,170.881,34449.0
2024-07-16 11:25:00,175.53,175.61,175.15,175.25,19767.0,170.881,170.9589,170.5111,170.6084,19767.0
2024-07-16 11:30:00,175.22,175.33,174.81,174.86,44201.0,170.5792,170.6863,170.1801,170.2287,44201.0
2024-07-16 11:35:00,174.67,175.28,174.35,175.11,13338.0,170.0438,170.6376,169.7323,170.4721,13338.0
2024-07-16 11:40:00,175.19,175.25,174.39,174.68,19183.0,170.55,170.6084,169.7712,170.0535,19183.0
2024-07-16 11:45:00,174.75,175.05,174.63,174.83,24727.0,170.1217,170.4137,170.0048,170.1995,24727.0
2024-07-16 11:50:00,174.78,175.78,174.78,175.6,46081.0,170.1509,171.1244,170.1509,170.9491,46081.0
2024-07-16 11:55:00,175.63,176.07,175.55,175.96,27429.0,170.9784,171.4067,170.9005,171.2996,27429.0
2024-07-16 12:00:00,175.91,176.15,175.8,176.01,22843.0,171.2509,171.4846,171.1439,171.3483,22843.0
2024-07-16 12:05:00,175.93,176.5,175.93,176.34,32665.0,171.2704,171.8253,171.2704,171.6696,32665.0
2024-07-16 12:10:00,176.34,176.68,176.04,176.04,13137.0,171.6696,172.0005,171.3775,171.3775,13137.0
2024-07-16 12:15:00,176.08,176.19,175.82,175.98,14799.0,171.4164,171.5235,171.1633,171.3191,14799.0
2024-07-16 12:20:00,176.12,176.36,176.06,176.09,6746.0,171.4554,171.689,171.397,171.4262,6746.0
2024-07-16 12:25:00,176.16,176.23,175.94,176.04,8349.0,171.4943,171.5625,171.2801,171.3775,8349.0
2024-07-16 12:30:00,176.08,176.42,175.99,176.37,14288.0,171.4164,171.7474,171.3288,171.6988,14288.0
2024-07-16 12:35:00,176.45,176.59,176.24,176.38,31303.0,171.7766,171.9129,171.5722,171.7085,31303.0
2024-07-16 12:40:00,176.37,176.43,176.17,176.42,13471.0,171.6988,171.7572,171.5041,171.7474,13471.0
2024-07-16 12:45:00,176.37,176.55,176.3,176.34,16414.0,171.6988,171.874,171.6306,171.6696,16414.0
2024-07-16 12:50:00,176.37,176.38,176.21,176.35,51861.0,171.6988,171.7085,171.543,171.6793,51861.0
2024-07-16 12:55:00,176.37,176.57,176.21,176.3,14867.0,171.6988,171.8935,171.543,171.6306,14867.0
2024-07-16 13:00:00,176.29,176.46,176.26,176.44,13050.0,171.6209,171.7864,171.5917,171.7669,13050.0
2024-07-16 13:05:00,176.52,176.52,176.24,176.32,18622.0,171.8448,171.8448,171.5722,171.6501,18622.0
2024-07-16 13:10:00,176.35,176.43,176.08,176.11,11822.0,171.6793,171.7572,171.4164,171.4456,11822.0
2024-07-16 13:15:00,176.07,176.07,175.47,175.56,20036.0,171.4067,171.4067,170.8226,170.9102,20036.0
2024-07-16 13:20:00,175.55,175.63,175.42,175.54,10176.0,170.9005,170.9784,170.7739,170.8907,10176.0
2024-07-16 13:25:00,175.55,175.99,175.5,175.98,9201.0,170.9005,171.3288,170.8518,171.3191,9201.0
2024-07-16 13:30:00,175.93,176.01,175.87,175.9,7554.0,171.2704,171.3483,171.212,171.2412,7554.0
2024-07-16 13:35:00,175.97,176.16,175.93,176.09,6005.0,171.3094,171.4943,171.2704,171.4262,6005.0
2024-07-16 13:40:00,176.14,176.14,175.99,176.07,9072.0,171.4748,171.4748,171.3288,171.4067,9072.0
2024-07-16 13:45:00,176.13,176.37,176.07,176.3,7637.0,171.4651,171.6988,171.4067,171.6306,7637.0
2024-07-16 13:50:00,176.25,176.41,176.24,176.4,25894.0,171.5819,171.7377,171.5722,171.728,25894.0
2024-07-16 13:55:00,176.37,176.54,176.32,176.52,22199.0,171.6988,171.8643,171.6501,171.8448,22199.0
2024-07-16 14:00:00,176.49,176.54,176.32,176.43,11744.0,171.8156,171.8643,171.6501,171.7572,11744.0
2024-07-16 14:05:00,176.41,176.53,176.4,176.43,12488.0,171.7377,171.8545,171.728,171.7572,12488.0
2024-07-16 14:10:00,176.45,176.63,176.34,176.34,32121.0,171.7766,171.9519,171.6696,171.6696,32121.0
2024-07-16 14:15:00,176.37,176.59,176.18,176.59,74995.0,171.6988,171.9129,171.5138,171.9129,74995.0
2024-07-16 14:20:00,176.62,177.23,176.62,176.9,17572.0,171.9421,172.536,171.9421,172.2147,17572.0
2024-07-16 14:25:00,176.81,177.24,176.81,177.18,8912.0,172.1271,172.5457,172.1271,172.4873,8912.0
2024-07-16 14:30:00,177.15,177.3,177.0,177.19,15859.0,172.4581,172.6041,172.3121,172.497,15859.0
2024-07-16 14:35:00,177.17,177.47,177.17,177.28,5015.0,172.4776,172.7696,172.4776,172.5847,5015.0
2024-07-16 14:40:00,177.31,177.37,176.96,176.98,49006.0,172.6139,172.6723,172.2731,172.2926,49006.0
2024-07-16 14:45:00,177.01,177.02,176.8,177.0,12544.0,172.3218,172.3315,172.1174,172.3121,12544.0
2024-07-16 14:50:00,176.99,177.08,176.87,176.9,9113.0,172.3023,172.39,172.1855,172.2147,9113.0
2024-07-16 14:55:00,176.89,176.9,176.66,176.71,52311.0,172.205,172.2147,171.9811,172.0298,52311.0
2024-07-16 15:00:00,176.67,176.72,176.48,176.69,20435.0,171.9908,172.0395,171.8058,172.0103,20435.0
2024-07-16 15:05:00,176.67,176.71,176.5,176.65,14934.0,171.9908,172.0298,171.8253,171.9713,14934.0
2024-07-16 15:10:00,176.62,176.67,176.43,176.43,19965.0,171.9421,171.9908,171.7572,171.7572,19965.0
2024-07-16 15:15:00,176.46,176.51,176.3,176.33,24452.0,171.7864,171.835,171.6306,171.6598,24452.0
2024-07-16 15:20:00,176.33,176.53,176.25,176.28,22798.0,171.6598,171.8545,171.5819,171.6111,22798.0
2024-07-16 15:25:00,176.25,176.28,176.0,176.0,31227.0,171.5819,171.6111,171.3386,171.3386,31227.0
2024-07-16 15:30:00,176.03,176.07,175.81,176.0,29245.0,171.3678,171.4067,171.1536,171.3386,29245.0
2024-07-16 15:35:00,175.94,176.43,175.9,176.41,50237.0,171.2801,171.7572,171.2412,171.7377,50237.0
2024-07-16 15:40:00,176.41,176.71,176.37,176.39,60668.0,171.7377,172.0298,171.6988,171.7182,60668.0
2024-07-16 15:45:00,176.45,176.66,176.13,176.15,38522.0,171.7766,171.9811,171.4651,171.4846,38522.0
2024-07-16 15:50:00,176.15,176.61,176.15,176.45,56250.0,171.4846,171.9324,171.4846,171.7766,56250.0
2024-07-16 15:55:00,176.44,177.83,176.38,176.95,377921.0,171.7669,173.1201,171.7085,172.2634,377921.0
2024-07-17 09:30:00,177.4,177.77,176.55,177.19,59682.0,172.7015,173.0617,171.874,172.497,59682.0
2024-07-17 09:35:00,177.48,178.47,177.08,178.18,61305.0,172.7794,173.7431,172.39,173.4608,61305.0
2024-07-17 09:40:00,178.18,178.63,177.66,177.81,25179.0,173.4608,173.8989,172.9546,173.1006,25179.0
2024-07-17 09:45:00,177.81,178.25,177.69,178.25,14633.0,173.1006,173.529,172.9838,173.529,14633.0
2024-07-17 09:50:00,178.28,179.52,178.28,179.4,35863.0,173.5582,174.7653,173.5582,174.6485,35863.0
2024-07-17 09:55:00,179.4,179.63,179.05,179.63,26290.0,174.6485,174.8724,174.3078,174.8724,26290.0
2024-07-17 10:00:00,179.64,180.45,179.42,180.44,52180.0,174.8821,175.6707,174.668,175.661,52180.0
2024-07-17 10:05:00,180.34,180.44,179.17,179.36,28641.0,175.5636,175.661,174.4246,174.6096,28641.0
2024-07-17 10:10:00,179.42,180.06,179.4,179.97,25381.0,174.668,175.291,174.6485,175.2034,25381.0
2024-07-17 10:15:00,179.94,180.26,179.73,179.96,19052.0,175.1742,175.4857,174.9698,175.1937,19052.0
2024-07-17 10:20:00,179.89,180.12,179.47,179.58,14416.0,175.1255,175.3494,174.7167,174.8237,14416.0
2024-07-17 10:25:00,179.66,180.14,179.52,179.98,18206.0,174.9016,175.3689,174.7653,175.2131,18206.0
2024-07-17 10:30:00,179.93,179.93,179.41,179.68,33541.0,175.1645,175.1645,174.6582,174.9211,33541.0
2024-07-17 10:35:00,179.7,179.7,179.06,179.06,22442.0,174.9406,174.9406,174.3175,174.3175,22442.0
2024-07-17 10:40:00,179.16,179.51,178.77,179.36,15653.0,174.4149,174.7556,174.0352,174.6096,15653.0
2024-07-17 10:45:00,179.3,179.56,179.08,179.37,11556.0,174.5512,174.8043,174.337,174.6193,11556.0
2024-07-17 10:50:00,179.38,179.58,179.21,179.33,18697.0,174.629,174.8237,174.4635,174.5804,18697.0
2024-07-17 10:55:00,179.28,179.55,179.16,179.37,12644.0,174.5317,174.7945,174.4149,174.6193,12644.0
2024-07-17 11:00:00,179.31,179.49,178.98,179.04,27049.0,174.5609,174.7361,174.2396,174.298,27049.0
2024-07-17 11:05:00,179.03,179.32,178.97,179.32,8080.0,174.2883,174.5706,174.2299,174.5706,8080.0
2024-07-17 11:10:00,179.28,179.5,179.21,179.36,10089.0,174.5317,174.7459,174.4635,174.6096,10089.0
2024-07-17 11:15:00,179.34,179.71,179.26,179.67,8395.0,174.5901,174.9503,174.5122,174.9114,8395.0
2024-07-17 11:20:00,179.72,179.81,179.47,179.62,9683.0,174.96,175.0476,174.7167,174.8627,9683.0
2024-07-17 11:25:00,179.69,179.86,179.39,179.77,23610.0,174.9308,175.0963,174.6388,175.0087,23610.0
2024-07-17 11:30:00,179.66,180.13,179.6,180.04,7352.0,174.9016,175.3592,174.8432,175.2716,7352.0
2024-07-17 11:35:00,180.0,180.17,179.95,180.09,6002.0,175.2326,175.3981,175.1839,175.3202,6002.0
2024-07-17 11:40:00,180.07,180.73,180.01,180.63,5803.0,175.3008,175.9433,175.2423,175.8459,5803.0
2024-07-17 11:45:00,180.66,180.76,180.36,180.61,14092.0,175.8751,175.9725,175.5831,175.8265,14092.0
2024-07-17 11:50:00,180.63,180.86,180.6,180.79,15589.0,175.8459,176.0698,175.8167,176.0017,15589.0
2024-07-17 11:55:00,180.79,180.85,180.6,180.85,9521.0,176.0017,176.0601,175.8167,176.0601,9521.0
2024-07-17 12:00:00,180.79,180.85,180.48,180.52,14076.0,176.0017,176.0601,175.6999,175.7388,14076.0
2024-07-17 12:05:00,180.47,180.5,179.98,180.03,25358.0,175.6902,175.7194,175.2131,175.2618,25358.0
2024-07-17 12:10:00,179.98,180.11,179.76,179.94,16138.0,175.2131,175.3397,174.999,175.1742,16138.0
2024-07-17 12:15:00,179.92,180.04,179.57,179.65,24704.0,175.1547,175.2716,174.814,174.8919,24704.0
2024-07-17 12:20:00,179.59,179.93,179.55,179.83,9897.0,174.8335,175.1645,174.7945,175.0671,9897.0
2024-07-17 12:25:00,179.85,180.03,179.78,179.79,11528.0,175.0866,175.2618,175.0184,175.0282,11528.0
2024-07-17 12:30:00,179.85,180.33,179.85,180.23,3450.0,175.0866,175.5539,175.0866,175.4565,3450.0
2024-07-17 12:35:00,180.29,180.44,180.2,180.2,7541.0,175.5149,175.661,175.4273,175.4273,7541.0
2024-07-17 12:40:00,180.16,180.16,179.87,179.96,11964.0,175.3884,175.3884,175.1061,175.1937,11964.0
2024-07-17 12:45:00,179.91,180.16,179.88,180.13,37478.0,175.145,175.3884,175.1158,175.3592,37478.0
2024-07-17 12:50:00,180.03,180.1,179.85,180.05,18629.0,175.2618,175.33,175.0866,175.2813,18629.0
2024-07-17 12:55:00,180.05,180.37,180.01,180.24,14856.0,175.2813,175.5928,175.2423,175.4663,14856.0
2024-07-17 13:00:00,180.29,180.37,179.92,179.92,18101.0,175.5149,175.5928,175.1547,175.1547,18101.0
2024-07-17 13:05:00,180.03,180.18,179.54,179.76,13700.0,175.2618,175.4078,174.7848,174.999,13700.0
2024-07-17 13:10:00,179.77,179.79,179.52,179.69,5272.0,175.0087,175.0282,174.7653,174.9308,5272.0
2024-07-17 13:15:00,179.64,179.79,179.55,179.6,7037.0,174.8821,175.0282,174.7945,174.8432,7037.0
2024-07-17 13:20:00,179.57,179.69,179.35,179.58,16439.0,174.814,174.9308,174.5998,174.8237,16439.0
2024-07-17 13:25:00,179.72,179.93,179.72,179.93,2913.0,174.96,175.1645,174.96,175.1645,2913.0
2024-07-17 13:30:00,179.89,180.0,179.62,179.65,5293.0,175.1255,175.2326,174.8627,174.8919,5293.0
2024-07-17 13:35:00,179.64,179.94,179.59,179.83,4526.0,174.8821,175.1742,174.8335,175.0671,4526.0
2024-07-17 13:40:00,179.95,180.06,179.84,180.04,11344.0,175.1839,175.291,175.0769,175.2716,11344.0
2024-07-17 13:45:00,179.97,180.05,179.83,179.95,10288.0,175.2034,175.2813,175.0671,175.1839,10288.0
2024-07-17 13:50:00,179.96,180.07,179.91,179.93,5467.0,175.1937,175.3008,175.145,175.1645,5467.0
2024-07-17 13:55:00,179.93,180.02,179.84,180.02,7141.0,175.1645,175.2521,175.0769,175.2521,7141.0
2024-07-17 14:00:00,179.97,180.42,179.96,180.23,16184.0,175.2034,175.6415,175.1937,175.4565,16184.0
2024-07-17 14:05:00,180.26,180.43,180.06,180.17,9449.0,175.4857,175.6512,175.291,175.3981,9449.0
2024-07-17 14:10:00,180.15,180.27,180.06,180.24,6353.0,175.3786,175.4955,175.291,175.4663,6353.0
2024-07-17 14:15:00,180.21,180.36,180.11,180.28,24943.0,175.4371,175.5831,175.3397,175.5052,24943.0
2024-07-17 14:20:00,180.24,180.31,179.77,179.89,10462.0,175.4663,175.5344,175.0087,175.1255,10462.0
2024-07-17 14:25:00,179.88,179.95,179.75,179.75,8411.0,175.1158,175.1839,174.9892,174.9892,8411.0
2024-07-17 14:30:00,179.78,180.13,179.73,180.08,8013.0,175.0184,175.3592,174.9698,175.3105,8013.0
2024-07-17 14:35:00,180.07,180.25,180.05,180.09,4950.0,175.3008,175.476,175.2813,175.3202,4950.0
2024-07-17 14:40:00,180.13,180.35,180.06,180.16,6974.0,175.3592,175.5733,175.291,175.3884,6974.0
2024-07-17 14:45:00,180.07,180.31,180.04,180.19,7438.0,175.3008,175.5344,175.2716,175.4176,7438.0
2024-07-17 14:50:00,180.15,180.28,179.96,180.06,15073.0,175.3786,175.5052,175.1937,175.291,15073.0
2024-07-17 14:55:00,180.11,180.11,179.66,179.66,16199.0,175.3397,175.3397,174.9016,174.9016,16199.0
2024-07-17 15:00:00,179.71,179.97,179.7,179.79,9180.0,174.9503,175.2034,174.9406,175.0282,9180.0
2024-07-17 15:05:00,179.77,180.02,179.77,179.95,7023.0,175.0087,175.2521,175.0087,175.1839,7023.0
2024-07-17 15:10:00,179.93,180.06,179.86,179.91,10277.0,175.1645,175.291,175.0963,175.145,10277.0
2024-07-17 15:15:00,179.96,180.16,179.95,180.15,15778.0,175.1937,175.3884,175.1839,175.3786,15778.0
2024-07-17 15:20:00,180.19,180.32,180.12,180.14,19007.0,175.4176,175.5441,175.3494,175.3689,19007.0
2024-07-17 15:25:00,180.11,180.18,179.99,180.09,7837.0,175.3397,175.4078,175.2229,175.3202,7837.0
2024-07-17 15:30:00,180.09,180.18,179.87,180.18,44045.0,175.3202,175.4078,175.1061,175.4078,44045.0
2024-07-17 15:35:00,180.2,180.29,179.86,180.13,19242.0,175.4273,175.5149,175.0963,175.3592,19242.0
2024-07-17 15:40:00,180.11,180.15,179.97,180.03,17728.0,175.3397,175.3786,175.2034,175.2618,17728.0
2024-07-17 15:45:00,179.99,180.05,179.57,179.69,39268.0,175.2229,175.2813,174.814,174.9308,39268.0
2024-07-17 15:50:00,179.71,180.02,179.71,179.81,44909.0,174.9503,175.2521,174.9503,175.0476,44909.0
2024-07-17 15:55:00,179.86,179.94,179.64,179.76,102633.0,175.0963,175.1742,174.8821,174.999,102633.0
2024-07-18 09:30:00,178.46,179.04,177.88,178.41,31809.0,173.7334,174.298,173.1688,173.6847,31809.0
2024-07-18 09:35:00,178.11,179.51,178.09,179.33,8391.0,173.3927,174.7556,173.3732,174.5804,8391.0
2024-07-18 09:40:00,179.0,179.26,178.66,179.0,33096.0,174.2591,174.5122,173.9281,174.2591,33096.0
2024-07-18 09:45:00,178.95,179.18,178.62,178.81,15946.0,174.2104,174.4343,173.8892,174.0741,15946.0
2024-07-18 09:50:00,178.82,179.19,178.72,178.97,18268.0,174.0839,174.4441,173.9865,174.2299,18268.0
2024-07-18 09:55:00,179.03,179.5,178.54,179.5,31741.0,174.2883,174.7459,173.8113,174.7459,31741.0
2024-07-18 10:00:00,179.28,179.98,179.15,179.34,11137.0,174.5317,175.2131,174.4051,174.5901,11137.0
2024-07-18 10:05:00,179.34,179.84,179.15,179.74,11405.0,174.5901,175.0769,174.4051,174.9795,11405.0
2024-07-18 10:10:00,179.74,180.0,179.38,180.0,9747.0,174.9795,175.2326,174.629,175.2326,9747.0
2024-07-18 10:15:00,180.0,180.43,179.99,180.43,9158.0,175.2326,175.6512,175.2229,175.6512,9158.0
2024-07-18 10:20:00,180.34,180.64,180.27,180.63,12789.0,175.5636,175.8557,175.4955,175.8459,12789.0
2024-07-18 10:25:00,180.63,180.97,180.48,180.81,8190.0,175.8459,176.1769,175.6999,176.0212,8190.0
2024-07-18 10:30:00,180.71,180.78,180.14,180.52,27853.0,175.9238,175.992,175.3689,175.7388,27853.0
2024-07-18 10:35:00,180.53,180.54,180.27,180.48,7044.0,175.7486,175.7583,175.4955,175.6999,7044.0
2024-07-18 10:40:00,180.46,180.67,180.21,180.38,20941.0,175.6804,175.8849,175.4371,175.6025,20941.0
2024-07-18 10:45:00,180.44,180.48,179.42,179.73,16047.0,175.661,175.6999,174.668,174.9698,16047.0
2024-07-18 10:50:00,179.57,180.02,179.39,179.96,9470.0,174.814,175.2521,174.6388,175.1937,9470.0
2024-07-18 10:55:00,180.07,180.24,179.85,180.01,6549.0,175.3008,175.4663,175.0866,175.2423,6549.0
2024-07-18 11:00:00,180.0,180.36,179.98,180.25,12628.0,175.2326,175.5831,175.2131,175.476,12628.0
2024-07-18 11:05:00,180.31,180.48,180.04,180.09,14019.0,175.5344,175.6999,175.2716,175.3202,14019.0
2024-07-18 11:10:00,180.11,180.14,179.9,180.01,3888.0,175.3397,175.3689,175.1353,175.2423,3888.0
2024-07-18 11:15:00,180.01,180.15,179.83,179.83,8014.0,175.2423,175.3786,175.0671,175.0671,8014.0
2024-07-18 11:20:00,179.83,179.98,179.76,179.8,8682.0,175.0671,175.2131,174.999,175.0379,8682.0
2024-07-18 11:25:00,179.77,179.85,179.45,179.52,9431.0,175.0087,175.0866,174.6972,174.7653,9431.0
2024-07-18 11:30:00,179.58,179.64,179.32,179.47,6484.0,174.8237,174.8821,174.5706,174.7167,6484.0
2024-07-18 11:35:00,179.38,179.76,179.13,179.43,17520.0,174.629,174.999,174.3857,174.6777,17520.0
2024-07-18 11:40:00,179.43,179.53,179.27,179.28,6634.0,174.6777,174.7751,174.5219,174.5317,6634.0
2024-07-18 11:45:00,179.28,179.31,178.81,178.87,10064.0,174.5317,174.5609,174.0741,174.1325,10064.0
2024-07-18 11:50:00,178.81,178.9,178.52,178.53,22232.0,174.0741,174.1617,173.7918,173.8015,22232.0
2024-07-18 11:55:00,178.48,178.66,178.19,178.64,17611.0,173.7529,173.9281,173.4706,173.9086,17611.0
2024-07-18 12:00:00,178.64,178.94,178.47,178.86,17848.0,173.9086,174.2007,173.7431,174.1228,17848.0
2024-07-18 12:05:00,178.81,178.82,178.62,178.73,15486.0,174.0741,174.0839,173.8892,173.9963,15486.0
2024-07-18 12:10:00,178.73,178.89,178.73,178.87,3938.0,173.9963,174.152,173.9963,174.1325,3938.0
2024-07-18 12:15:00,178.83,178.83,178.42,178.59,17243.0,174.0936,174.0936,173.6945,173.86,17243.0
2024-07-18 12:20:00,178.59,178.6,178.2,178.29,18170.0,173.86,173.8697,173.4803,173.5679,18170.0
2024-07-18 12:25:00,178.27,178.27,177.98,178.09,9528.0,173.5484,173.5484,173.2661,173.3732,9528.0
2024-07-18 12:30:00,178.09,178.52,178.09,178.52,7522.0,173.3732,173.7918,173.3732,173.7918,7522.0
2024-07-18 12:35:00,178.52,178.58,178.34,178.47,5375.0,173.7918,173.8502,173.6166,173.7431,5375.0
2024-07-18 12:40:00,178.44,178.59,178.29,178.45,9090.0,173.7139,173.86,173.5679,173.7237,9090.0
2024-07-18 12:45:00,178.48,178.6,178.22,178.52,7274.0,173.7529,173.8697,173.4998,173.7918,7274.0
2024-07-18 12:50:00,178.53,178.66,178.53,178.59,3774.0,173.8015,173.9281,173.8015,173.86,3774.0
2024-07-18 12:55:00,178.59,178.73,178.56,178.73,5353.0,173.86,173.9963,173.8308,173.9963,5353.0
2024-07-18 13:00:00,178.65,179.06,178.65,178.77,13164.0,173.9184,174.3175,173.9184,174.0352,13164.0
2024-07-18 13:05:00,178.86,178.92,178.61,178.7,6839.0,174.1228,174.1812,173.8794,173.967,6839.0
2024-07-18 13:10:00,178.69,178.87,178.67,178.87,2026.0,173.9573,174.1325,173.9378,174.1325,2026.0
2024-07-18 13:15:00,178.79,178.89,178.72,178.81,2823.0,174.0547,174.152,173.9865,174.0741,2823.0
2024-07-18 13:20:00,178.85,178.95,178.71,178.95,5867.0,174.1131,174.2104,173.9768,174.2104,5867.0
2024-07-18 13:25:00,178.86,178.88,178.62,178.73,11039.0,174.1228,174.1423,173.8892,173.9963,11039.0
2024-07-18 13:30:00,178.68,178.76,178.58,178.68,21991.0,173.9476,174.0255,173.8502,173.9476,21991.0
2024-07-18 13:35:00,178.68,178.68,178.27,178.27,13006.0,173.9476,173.9476,173.5484,173.5484,13006.0
2024-07-18 13:40:00,178.41,178.41,178.02,178.02,2912.0,173.6847,173.6847,173.3051,173.3051,2912.0
2024-07-18 13:45:00,178.08,178.23,178.01,178.15,6262.0,173.3635,173.5095,173.2953,173.4316,6262.0
2024-07-18 13:50:00,178.17,178.17,177.93,177.94,5244.0,173.4511,173.4511,173.2174,173.2272,5244.0
2024-07-18 13:55:00,177.89,177.89,177.66,177.68,6227.0,173.1785,173.1785,172.9546,172.9741,6227.0
2024-07-18 14:00:00,177.61,177.62,177.37,177.43,13477.0,172.9059,172.9156,172.6723,172.7307,13477.0
2024-07-18 14:05:00,177.43,177.47,176.97,177.14,8092.0,172.7307,172.7696,172.2829,172.4484,8092.0
2024-07-18 14:10:00,177.08,177.2,176.71,176.71,16244.0,172.39,172.5068,172.0298,172.0298,16244.0
2024-07-18 14:15:00,176.77,176.83,176.45,176.51,13487.0,172.0882,172.1466,171.7766,171.835,13487.0
2024-07-18 14:20:00,176.45,176.62,175.92,176.0,56686.0,171.7766,171.9421,171.2607,171.3386,56686.0
2024-07-18 14:25:00,175.93,176.1,175.77,175.79,7772.0,171.2704,171.4359,171.1146,171.1341,7772.0
2024-07-18 14:30:00,175.75,176.08,175.52,175.97,24058.0,171.0952,171.4164,170.8713,171.3094,24058.0
2024-07-18 14:35:00,175.93,176.06,175.77,175.77,7308.0,171.2704,171.397,171.1146,171.1146,7308.0
2024-07-18 14:40:00,175.7,175.99,175.67,175.76,8633.0,171.0465,171.3288,171.0173,171.1049,8633.0
2024-07-18 14:45:00,175.71,175.96,175.68,175.78,6574.0,171.0562,171.2996,171.027,171.1244,6574.0
2024-07-18 14:50:00,175.75,175.77,175.61,175.68,4150.0,171.0952,171.1146,170.9589,171.027,4150.0
2024-07-18 14:55:00,175.66,175.82,175.61,175.81,7792.0,171.0076,171.1633,170.9589,171.1536,7792.0
2024-07-18 15:00:00,175.86,176.05,175.84,175.97,9314.0,171.2023,171.3872,171.1828,171.3094,9314.0
2024-07-18 15:05:00,175.97,176.05,175.65,175.72,21038.0,171.3094,171.3872,170.9978,171.066,21038.0
2024-07-18 15:10:00,175.66,175.7,175.21,175.42,15859.0,171.0076,171.0465,170.5695,170.7739,15859.0
2024-07-18 15:15:00,175.41,175.49,175.32,175.35,12902.0,170.7642,170.8421,170.6766,170.7058,12902.0
2024-07-18 15:20:00,175.32,175.32,174.98,175.0,20205.0,170.6766,170.6766,170.3456,170.365,20205.0
2024-07-18 15:25:00,174.98,175.51,174.98,175.3,16000.0,170.3456,170.8615,170.3456,170.6571,16000.0
2024-07-18 15:30:00,175.32,175.62,175.29,175.47,28272.0,170.6766,170.9686,170.6474,170.8226,28272.0
2024-07-18 15:35:00,175.5,175.8,175.5,175.79,20868.0,170.8518,171.1439,170.8518,171.1341,20868.0
2024-07-18 15:40:00,175.84,176.05,175.83,176.05,21820.0,171.1828,171.3872,171.1731,171.3872,21820.0
2024-07-18 15:45:00,176.06,176.38,175.91,176.38,23314.0,171.397,171.7085,171.2509,171.7085,23314.0
2024-07-18 15:50:00,176.27,176.53,176.07,176.07,32917.0,171.6014,171.8545,171.4067,171.4067,32917.0
2024-07-18 15:55:00,176.06,176.16,175.8,175.97,100486.0,171.397,171.4943,171.1439,171.3094,100486.0
2024-07-19 09:30:00,176.67,176.67,175.8,175.81,96728.0,171.9908,171.9908,171.1439,171.1536,96728.0
2024-07-19 09:35:00,176.1,176.21,175.57,175.58,4593.0,171.4359,171.543,170.9199,170.9297,4593.0
2024-07-19 09:40:00,175.85,176.48,175.79,175.8,6630.0,171.1925,171.8058,171.1341,171.1439,6630.0
2024-07-19 09:45:00,175.61,176.34,175.61,176.27,10385.0,170.9589,171.6696,170.9589,171.6014,10385.0
2024-07-19 09:50:00,176.24,176.66,175.8,176.56,9173.0,171.5722,171.9811,171.1439,171.8837,9173.0
2024-07-19 09:55:00,176.64,177.65,176.48,177.65,22710.0,171.9616,172.9449,171.8058,172.9449,22710.0
2024-07-19 10:00:00,177.67,177.93,177.3,177.35,10234.0,172.9643,173.2174,172.6041,172.6528,10234.0
2024-07-19 10:05:00,177.27,177.38,176.66,176.91,27316.0,172.5749,172.682,171.9811,172.2245,27316.0
2024-07-19 10:10:00,176.83,176.83,176.47,176.53,1991.0,172.1466,172.1466,171.7961,171.8545,1991.0
2024-07-19 10:15:00,176.3,176.3,175.73,175.92,45897.0,171.6306,171.6306,171.0757,171.2607,45897.0
2024-07-19 10:20:00,175.94,176.06,175.58,175.72,6512.0,171.2801,171.397,170.9297,171.066,6512.0
2024-07-19 10:25:00,175.71,175.74,175.45,175.61,5782.0,171.0562,171.0854,170.8031,170.9589,5782.0
2024-07-19 10:30:00,175.66,175.72,175.22,175.22,21230.0,171.0076,171.066,170.5792,170.5792,21230.0
2024-07-19 10:35:00,175.19,175.44,175.1,175.25,21723.0,170.55,170.7934,170.4624,170.6084,21723.0
2024-07-19 10:40:00,175.36,175.36,174.86,174.97,5944.0,170.7155,170.7155,170.2287,170.3358,5944.0
2024-07-19 10:45:00,174.9,175.06,174.48,174.5,6629.0,170.2677,170.4235,169.8588,169.8783,6629.0
2024-07-19 10:50:00,174.39,174.9,174.2,174.68,51195.0,169.7712,170.2677,169.5862,170.0535,51195.0
2024-07-19 10:55:00,174.66,175.03,174.28,174.89,8688.0,170.034,170.3942,169.6641,170.258,8688.0
2024-07-19 11:00:00,174.77,175.08,174.41,174.41,5037.0,170.1411,170.4429,169.7907,169.7907,5037.0
2024-07-19 11:05:00,174.34,175.23,174.21,175.14,12273.0,169.7225,170.5889,169.596,170.5013,12273.0
2024-07-19 11:10:00,175.18,175.41,175.04,175.06,14122.0,170.5403,170.7642,170.404,170.4235,14122.0
2024-07-19 11:15:00,175.14,175.32,175.04,175.31,9914.0,170.5013,170.6766,170.404,170.6668,9914.0
2024-07-19 11:20:00,175.31,175.38,175.15,175.16,5634.0,170.6668,170.735,170.5111,170.5208,5634.0
2024-07-19 11:25:00,175.14,175.29,175.1,175.29,9530.0,170.5013,170.6474,170.4624,170.6474,9530.0
2024-07-19 11:30:00,175.23,175.32,174.94,175.03,19410.0,170.5889,170.6766,170.3066,170.3942,19410.0
2024-07-19 11:35:00,175.03,175.14,174.9,175.14,4761.0,170.3942,170.5013,170.2677,170.5013,4761.0
2024-07-19 11:40:00,175.13,175.28,174.98,175.23,4765.0,170.4916,170.6376,170.3456,170.5889,4765.0
2024-07-19 11:45:00,175.27,175.42,175.08,175.34,5195.0,170.6279,170.7739,170.4429,170.696,5195.0
2024-07-19 11:50:00,175.37,175.64,175.3,175.36,7632.0,170.7252,170.9881,170.6571,170.7155,7632.0
2024-07-19 11:55:00,175.32,175.88,175.31,175.88,5378.0,170.6766,171.2217,170.6668,171.2217,5378.0
2024-07-19 12:00:00,175.85,176.36,175.77,176.25,3382.0,171.1925,171.689,171.1146,171.5819,3382.0
2024-07-19 12:05:00,176.3,176.63,176.3,176.33,2400.0,171.6306,171.9519,171.6306,171.6598,2400.0
2024-07-19 12:10:00,176.44,176.54,176.34,176.4,7009.0,171.7669,171.8643,171.6696,171.728,7009.0
2024-07-19 12:15:00,176.56,176.63,176.45,176.62,4645.0,171.8837,171.9519,171.7766,171.9421,4645.0
2024-07-19 12:20:00,176.51,176.51,176.34,176.46,3224.0,171.835,171.835,171.6696,171.7864,3224.0
2024-07-19 12:25:00,176.46,176.5,176.31,176.39,1777.0,171.7864,171.8253,171.6403,171.7182,1777.0
2024-07-19 12:30:00,176.3,176.31,176.14,176.3,3813.0,171.6306,171.6403,171.4748,171.6306,3813.0
2024-07-19 12:35:00,176.33,176.51,176.27,176.28,3347.0,171.6598,171.835,171.6014,171.6111,3347.0
2024-07-19 12:40:00,176.29,176.32,176.06,176.06,7660.0,171.6209,171.6501,171.397,171.397,7660.0
2024-07-19 12:45:00,175.98,176.04,175.86,175.97,11590.0,171.3191,171.3775,171.2023,171.3094,11590.0
2024-07-19 12:50:00,176.02,176.05,175.89,175.94,2772.0,171.358,171.3872,171.2315,171.2801,2772.0
2024-07-19 12:55:00,176.0,176.05,175.85,175.92,6762.0,171.3386,171.3872,171.1925,171.2607,6762.0
2024-07-19 13:00:00,175.89,175.89,175.66,175.66,550.0,171.2315,171.2315,171.0076,171.0076,550.0
2024-07-19 13:05:00,175.63,175.75,175.62,175.65,3516.0,170.9784,171.0952,170.9686,170.9978,3516.0
2024-07-19 13:10:00,175.7,175.7,175.52,175.62,1476.0,171.0465,171.0465,170.8713,170.9686,1476.0
2024-07-19 13:15:00,175.68,175.82,175.62,175.75,3852.0,171.027,171.1633,170.9686,171.0952,3852.0
2024-07-19 13:20:00,175.73,175.81,175.59,175.59,10641.0,171.0757,171.1536,170.9394,170.9394,10641.0
2024-07-19 13:25:00,175.66,175.98,175.66,175.88,8397.0,171.0076,171.3191,171.0076,171.2217,8397.0
2024-07-19 13:30:00,175.92,176.03,175.86,175.88,5430.0,171.2607,171.3678,171.2023,171.2217,5430.0
2024-07-19 13:35:00,175.98,176.04,175.9,175.97,6168.0,171.3191,171.3775,171.2412,171.3094,6168.0
2024-07-19 13:40:00,175.96,175.96,175.71,175.71,5854.0,171.2996,171.2996,171.0562,171.0562,5854.0
2024-07-19 13:45:00,175.8,175.99,175.74,175.84,7758.0,171.1439,171.3288,171.0854,171.1828,7758.0
2024-07-19 13:50:00,175.81,176.0,175.74,176.0,9959.0,171.1536,171.3386,171.0854,171.3386,9959.0
2024-07-19 13:55:00,176.04,176.28,176.04,176.18,9949.0,171.3775,171.6111,171.3775,171.5138,9949.0
2024-07-19 14:00:00,176.15,176.43,176.15,176.18,5790.0,171.4846,171.7572,171.4846,171.5138,5790.0
2024-07-19 14:05:00,176.18,176.18,176.03,176.04,1500.0,171.5138,171.5138,171.3678,171.3775,1500.0
2024-07-19 14:10:00,176.03,176.15,175.97,176.12,6518.0,171.3678,171.4846,171.3094,171.4554,6518.0
2024-07-19 14:15:00,176.15,176.22,176.08,176.12,2538.0,171.4846,171.5527,171.4164,171.4554,2538.0
2024-07-19 14:20:00,176.1,176.1,176.03,176.03,1084.0,171.4359,171.4359,171.3678,171.3678,1084.0
2024-07-19 14:25:00,176.06,176.07,175.9,176.01,3340.0,171.397,171.4067,171.2412,171.3483,3340.0
2024-07-19 14:30:00,176.03,176.11,175.95,176.06,2842.0,171.3678,171.4456,171.2899,171.397,2842.0
2024-07-19 14:35:00,176.1,176.13,175.95,175.98,4419.0,171.4359,171.4651,171.2899,171.3191,4419.0
2024-07-19 14:40:00,175.97,175.98,175.77,175.77,2050.0,171.3094,171.3191,171.1146,171.1146,2050.0
2024-07-19 14:45:00,175.75,176.06,175.75,176.05,3888.0,171.0952,171.397,171.0952,171.3872,3888.0
2024-07-19 14:50:00,176.06,176.09,175.92,176.0,3994.0,171.397,171.4262,171.2607,171.3386,3994.0
2024-07-19 14:55:00,176.05,176.06,175.89,175.94,3699.0,171.3872,171.397,171.2315,171.2801,3699.0
2024-07-19 15:00:00,175.86,176.29,175.86,176.28,5789.0,171.2023,171.6209,171.2023,171.6111,5789.0
2024-07-19 15:05:00,176.31,176.35,176.08,176.09,13144.0,171.6403,171.6793,171.4164,171.4262,13144.0
2024-07-19 15:10:00,176.08,176.18,176.05,176.14,7186.0,171.4164,171.5138,171.3872,171.4748,7186.0
2024-07-19 15:15:00,176.15,176.28,176.15,176.22,5841.0,171.4846,171.6111,171.4846,171.5527,5841.0
2024-07-19 15:20:00,176.22,176.25,176.05,176.14,11796.0,171.5527,171.5819,171.3872,171.4748,11796.0
2024-07-19 15:25:00,176.13,176.14,175.93,175.99,7400.0,171.4651,171.4748,171.2704,171.3288,7400.0
2024-07-19 15:30:00,175.99,176.01,175.59,175.59,7811.0,171.3288,171.3483,170.9394,170.9394,7811.0
2024-07-19 15:35:00,175.59,175.66,175.39,175.39,8722.0,170.9394,171.0076,170.7447,170.7447,8722.0
2024-07-19 15:40:00,175.41,175.44,175.2,175.23,6653.0,170.7642,170.7934,170.5597,170.5889,6653.0
2024-07-19 15:45:00,175.24,175.57,174.94,175.51,36449.0,170.5987,170.9199,170.3066,170.8615,36449.0
2024-07-19 15:50:00,175.51,175.98,175.36,175.36,27593.0,170.8615,171.3191,170.7155,170.7155,27593.0
2024-07-19 15:55:00,175.39,175.58,175.26,175.51,61928.0,170.7447,170.9297,170.6182,170.8615,61928.0
2024-07-22 09:30:00,175.19,175.24,174.46,174.75,27532.0,170.55,170.5987,169.8393,170.1217,27532.0
2024-07-22 09:35:00,174.75,175.09,174.52,174.88,13351.0,170.1217,170.4527,169.8978,170.2482,13351.0
2024-07-22 09:40:00,174.81,174.99,174.15,174.32,47974.0,170.1801,170.3553,169.5376,169.7031,47974.0
2024-07-22 09:45:00,174.3,174.39,173.39,174.02,29248.0,169.6836,169.7712,168.7977,169.411,29248.0
2024-07-22 09:50:00,173.98,174.16,173.74,173.84,16602.0,169.3721,169.5473,169.1384,169.2358,16602.0
2024-07-22 09:55:00,173.82,173.96,173.51,173.63,15965.0,169.2163,169.3526,168.9145,169.0313,15965.0
2024-07-22 10:00:00,173.63,173.99,173.39,173.97,41767.0,169.0313,169.3818,168.7977,169.3623,41767.0
2024-07-22 10:05:00,173.76,173.86,173.01,173.49,38538.0,169.1579,169.2552,168.4277,168.895,38538.0
2024-07-22 10:10:00,173.63,174.61,173.62,174.39,10446.0,169.0313,169.9854,169.0216,169.7712,10446.0
2024-07-22 10:15:00,174.34,174.56,174.28,174.5,5549.0,169.7225,169.9367,169.6641,169.8783,5549.0
2024-07-22 10:20:00,174.67,175.38,174.67,175.31,5020.0,170.0438,170.735,170.0438,170.6668,5020.0
2024-07-22 10:25:00,175.27,175.66,175.25,175.56,12294.0,170.6279,171.0076,170.6084,170.9102,12294.0
2024-07-22 10:30:00,175.56,175.93,175.48,175.81,10833.0,170.9102,171.2704,170.8323,171.1536,10833.0
2024-07-22 10:35:00,175.72,176.19,175.65,175.92,9551.0,171.066,171.5235,170.9978,171.2607,9551.0
2024-07-22 10:40:00,175.92,176.2,175.85,176.11,5999.0,171.2607,171.5333,171.1925,171.4456,5999.0
2024-07-22 10:45:00,176.11,176.34,175.85,175.88,7826.0,171.4456,171.6696,171.1925,171.2217,7826.0
2024-07-22 10:50:00,175.88,176.14,175.83,175.87,18266.0,171.2217,171.4748,171.1731,171.212,18266.0
2024-07-22 10:55:00,175.84,176.08,175.82,176.05,5531.0,171.1828,171.4164,171.1633,171.3872,5531.0
2024-07-22 11:00:00,176.08,176.29,176.03,176.16,5607.0,171.4164,171.6209,171.3678,171.4943,5607.0
2024-07-22 11:05:00,176.16,176.16,175.88,176.06,4710.0,171.4943,171.4943,171.2217,171.397,4710.0
2024-07-22 11:10:00,176.1,176.5,176.03,176.5,14489.0,171.4359,171.8253,171.3678,171.8253,14489.0
2024-07-22 11:15:00,176.38,176.65,176.38,176.45,6600.0,171.7085,171.9713,171.7085,171.7766,6600.0
2024-07-22 11:20:00,176.42,176.57,176.36,176.38,4102.0,171.7474,171.8935,171.689,171.7085,4102.0
2024-07-22 11:25:00,176.45,176.63,176.37,176.4,6212.0,171.7766,171.9519,171.6988,171.728,6212.0
2024-07-22 11:30:00,176.41,176.51,176.32,176.41,6373.0,171.7377,171.835,171.6501,171.7377,6373.0
2024-07-22 11:35:00,176.47,176.48,176.27,176.38,3226.0,171.7961,171.8058,171.6014,171.7085,3226.0
2024-07-22 11:40:00,176.34,176.41,176.18,176.34,6003.0,171.6696,171.7377,171.5138,171.6696,6003.0
2024-07-22 11:45:00,176.34,176.45,176.24,176.37,5604.0,171.6696,171.7766,171.5722,171.6988,5604.0
2024-07-22 11:50:00,176.35,176.46,176.35,176.41,3479.0,171.6793,171.7864,171.6793,171.7377,3479.0
2024-07-22 11:55:00,176.41,176.41,176.07,176.13,2880.0,171.7377,171.7377,171.4067,171.4651,2880.0
2024-07-22 12:00:00,176.14,176.37,176.14,176.31,2397.0,171.4748,171.6988,171.4748,171.6403,2397.0
2024-07-22 12:05:00,176.33,176.42,176.28,176.28,5179.0,171.6598,171.7474,171.6111,171.6111,5179.0
2024-07-22 12:10:00,176.34,176.38,176.18,176.34,4419.0,171.6696,171.7085,171.5138,171.6696,4419.0
2024-07-22 12:15:00,176.4,176.52,176.37,176.43,4651.0,171.728,171.8448,171.6988,171.7572,4651.0
2024-07-22 12:20:00,176.44,176.44,176.11,176.19,4562.0,171.7669,171.7669,171.4456,171.5235,4562.0
2024-07-22 12:25:00,176.18,176.27,176.07,176.16,3367.0,171.5138,171.6014,171.4067,171.4943,3367.0
2024-07-22 12:30:00,176.1,176.1,175.83,175.97,5569.0,171.4359,171.4359,171.1731,171.3094,5569.0
2024-07-22 12:35:00,176.0,176.18,175.98,176.11,3280.0,171.3386,171.5138,171.3191,171.4456,3280.0
2024-07-22 12:40:00,175.91,175.99,175.82,175.94,3280.0,171.2509,171.3288,171.1633,171.2801,3280.0
2024-07-22 12:45:00,175.88,175.88,175.71,175.74,3101.0,171.2217,171.2217,171.0562,171.0854,3101.0
2024-07-22 12:50:00,175.71,176.1,175.67,176.09,5317.0,171.0562,171.4359,171.0173,171.4262,5317.0
2024-07-22 12:55:00,176.15,176.22,175.99,176.05,6121.0,171.4846,171.5527,171.3288,171.3872,6121.0
2024-07-22 13:00:00,176.09,176.25,175.97,176.24,5332.0,171.4262,171.5819,171.3094,171.5722,5332.0
2024-07-22 13:05:00,176.24,176.32,176.15,176.15,3060.0,171.5722,171.6501,171.4846,171.4846,3060.0
2024-07-22 13:10:00,176.15,176.15,176.05,176.11,3013.0,171.4846,171.4846,171.3872,171.4456,3013.0
2024-07-22 13:15:00,176.07,176.24,176.07,176.24,5722.0,171.4067,171.5722,171.4067,171.5722,5722.0
2024-07-22 13:20:00,176.2,176.34,176.0,176.29,6204.0,171.5333,171.6696,171.3386,171.6209,6204.0
2024-07-22 13:25:00,176.31,176.36,176.11,176.18,4220.0,171.6403,171.689,171.4456,171.5138,4220.0
2024-07-22 13:30:00,176.2,176.5,176.15,176.5,3551.0,171.5333,171.8253,171.4846,171.8253,3551.0
2024-07-22 13:35:00,176.49,176.49,176.27,176.39,3575.0,171.8156,171.8156,171.6014,171.7182,3575.0
2024-07-22 13:40:00,176.44,176.46,176.27,176.3,2323.0,171.7669,171.7864,171.6014,171.6306,2323.0
2024-07-22 13:45:00,176.29,176.42,176.28,176.37,1633.0,171.6209,171.7474,171.6111,171.6988,1633.0
2024-07-22 13:50:00,176.32,176.32,176.11,176.14,4787.0,171.6501,171.6501,171.4456,171.4748,4787.0
2024-07-22 13:55:00,176.28,176.37,176.24,176.33,3703.0,171.6111,171.6988,171.5722,171.6598,3703.0
2024-07-22 14:00:00,176.29,176.29,176.17,176.18,3784.0,171.6209,171.6209,171.5041,171.5138,3784.0
2024-07-22 14:05:00,176.21,176.27,176.11,176.23,3626.0,171.543,171.6014,171.4456,171.5625,3626.0
2024-07-22 14:10:00,176.18,176.28,176.06,176.21,4394.0,171.5138,171.6111,171.397,171.543,4394.0
2024-07-22 14:15:00,176.24,176.28,176.08,176.08,13796.0,171.5722,171.6111,171.4164,171.4164,13796.0
2024-07-22 14:20:00,176.02,176.2,176.02,176.2,2919.0,171.358,171.5333,171.358,171.5333,2919.0
2024-07-22 14:25:00,176.22,176.28,176.14,176.14,2909.0,171.5527,171.6111,171.4748,171.4748,2909.0
2024-07-22 14:30:00,176.08,176.38,176.08,176.31,6739.0,171.4164,171.7085,171.4164,171.6403,6739.0
2024-07-22 14:35:00,176.31,176.59,176.3,176.48,6673.0,171.6403,171.9129,171.6306,171.8058,6673.0
2024-07-22 14:40:00,176.52,176.82,176.52,176.77,5166.0,171.8448,172.1368,171.8448,172.0882,5166.0
2024-07-22 14:45:00,176.75,176.79,176.69,176.78,2745.0,172.0687,172.1076,172.0103,172.0979,2745.0
2024-07-22 14:50:00,176.72,176.76,176.62,176.68,5793.0,172.0395,172.0784,171.9421,172.0005,5793.0
2024-07-22 14:55:00,176.75,176.75,176.53,176.6,3552.0,172.0687,172.0687,171.8545,171.9227,3552.0
2024-07-22 15:00:00,176.56,176.61,176.42,176.57,5994.0,171.8837,171.9324,171.7474,171.8935,5994.0
2024-07-22 15:05:00,176.59,176.7,176.53,176.59,3409.0,171.9129,172.02,171.8545,171.9129,3409.0
2024-07-22 15:10:00,176.58,176.74,176.57,176.64,5192.0,171.9032,172.059,171.8935,171.9616,5192.0
2024-07-22 15:15:00,176.68,176.84,176.65,176.68,4990.0,172.0005,172.1563,171.9713,172.0005,4990.0
2024-07-22 15:20:00,176.67,176.74,176.58,176.58,8919.0,171.9908,172.059,171.9032,171.9032,8919.0
2024-07-22 15:25:00,176.61,176.62,176.52,176.54,5839.0,171.9324,171.9421,171.8448,171.8643,5839.0
2024-07-22 15:30:00,176.54,176.68,176.54,176.59,7329.0,171.8643,172.0005,171.8643,171.9129,7329.0
2024-07-22 15:35:00,176.6,176.93,176.57,176.88,6876.0,171.9227,172.2439,171.8935,172.1952,6876.0
2024-07-22 15:40:00,176.91,176.91,176.71,176.71,7610.0,172.2245,172.2245,172.0298,172.0298,7610.0
2024-07-22 15:45:00,176.69,176.76,176.59,176.62,13899.0,172.0103,172.0784,171.9129,171.9421,13899.0
2024-07-22 15:50:00,176.64,177.22,176.64,177.18,28617.0,171.9616,172.5262,171.9616,172.4873,28617.0
2024-07-22 15:55:00,177.21,177.23,176.98,177.15,76758.0,172.5165,172.536,172.2926,172.4581,76758.0
2024-07-23 09:30:00,176.51,177.36,175.95,176.86,15548.0,171.835,172.6625,171.2899,172.1758,15548.0
2024-07-23 09:35:00,177.26,177.26,176.2,176.48,6244.0,172.5652,172.5652,171.5333,171.8058,6244.0
2024-07-23 09:40:00,176.38,176.38,175.94,176.07,3890.0,171.7085,171.7085,171.2801,171.4067,3890.0
2024-07-23 09:45:00,175.88,176.58,175.71,176.48,5343.0,171.2217,171.9032,171.0562,171.8058,5343.0
2024-07-23 09:50:00,176.5,176.82,176.14,176.22,4645.0,171.8253,172.1368,171.4748,171.5527,4645.0
2024-07-23 09:55:00,176.54,177.37,176.52,177.33,3272.0,171.8643,172.6723,171.8448,172.6333,3272.0
2024-07-23 10:00:00,177.28,178.44,177.05,178.43,8413.0,172.5847,173.7139,172.3607,173.7042,8413.0
2024-07-23 10:05:00,178.59,178.77,178.29,178.37,5803.0,173.86,174.0352,173.5679,173.6458,5803.0
2024-07-23 10:10:00,178.21,178.86,178.12,178.79,5365.0,173.49,174.1228,173.4024,174.0547,5365.0
2024-07-23 10:15:00,178.73,178.93,178.54,178.54,6748.0,173.9963,174.191,173.8113,173.8113,6748.0
2024-07-23 10:20:00,178.29,178.38,178.14,178.2,10085.0,173.5679,173.6555,173.4219,173.4803,10085.0
2024-07-23 10:25:00,178.15,178.3,178.05,178.17,3224.0,173.4316,173.5776,173.3343,173.4511,3224.0
2024-07-23 10:30:00,178.09,178.23,177.97,177.97,3512.0,173.3732,173.5095,173.2564,173.2564,3512.0
2024-07-23 10:35:00,177.95,177.98,177.68,177.68,7089.0,173.2369,173.2661,172.9741,172.9741,7089.0
2024-07-23 10:40:00,177.66,177.95,177.65,177.95,3211.0,172.9546,173.2369,172.9449,173.2369,3211.0
2024-07-23 10:45:00,177.93,177.97,177.53,177.57,5192.0,173.2174,173.2564,172.828,172.867,5192.0
2024-07-23 10:50:00,177.65,177.67,177.33,177.37,3987.0,172.9449,172.9643,172.6333,172.6723,3987.0
2024-07-23 10:55:00,177.31,177.73,177.31,177.62,15601.0,172.6139,173.0227,172.6139,172.9156,15601.0
2024-07-23 11:00:00,177.67,178.13,177.66,177.97,6115.0,172.9643,173.4121,172.9546,173.2564,6115.0
2024-07-23 11:05:00,177.93,178.12,177.89,178.11,8220.0,173.2174,173.4024,173.1785,173.3927,8220.0
2024-07-23 11:10:00,178.11,178.18,177.97,178.12,7354.0,173.3927,173.4608,173.2564,173.4024,7354.0
2024-07-23 11:15:00,178.1,178.25,178.0,178.24,9288.0,173.3829,173.529,173.2856,173.5192,9288.0
2024-07-23 11:20:00,178.36,178.38,178.04,178.37,18255.0,173.6361,173.6555,173.3245,173.6458,18255.0
2024-07-23 11:25:00,178.38,178.59,178.23,178.51,9428.0,173.6555,173.86,173.5095,173.7821,9428.0
2024-07-23 11:30:00,178.43,178.73,178.43,178.65,9106.0,173.7042,173.9963,173.7042,173.9184,9106.0
2024-07-23 11:35:00,178.65,178.65,178.14,178.44,5481.0,173.9184,173.9184,173.4219,173.7139,5481.0
2024-07-23 11:40:00,178.5,178.65,178.49,178.62,4279.0,173.7723,173.9184,173.7626,173.8892,4279.0
2024-07-23 11:45:00,178.56,178.64,178.54,178.59,5199.0,173.8308,173.9086,173.8113,173.86,5199.0
2024-07-23 11:50:00,178.58,178.64,178.25,178.37,7620.0,173.8502,173.9086,173.529,173.6458,7620.0
2024-07-23 11:55:00,178.38,178.38,178.17,178.36,3241.0,173.6555,173.6555,173.4511,173.6361,3241.0
2024-07-23 12:00:00,178.41,178.75,178.41,178.75,3258.0,173.6847,174.0157,173.6847,174.0157,3258.0
2024-07-23 12:05:00,178.68,178.68,178.52,178.56,4337.0,173.9476,173.9476,173.7918,173.8308,4337.0
2024-07-23 12:10:00,178.56,178.77,178.49,178.77,10848.0,173.8308,174.0352,173.7626,174.0352,10848.0
2024-07-23 12:15:00,178.72,178.83,178.66,178.83,5801.0,173.9865,174.0936,173.9281,174.0936,5801.0
2024-07-23 12:20:00,178.78,178.84,178.64,178.65,11415.0,174.0449,174.1033,173.9086,173.9184,11415.0
2024-07-23 12:25:00,178.66,178.76,178.6,178.76,7062.0,173.9281,174.0255,173.8697,174.0255,7062.0
2024-07-23 12:30:00,178.69,178.7,178.42,178.53,8200.0,173.9573,173.967,173.6945,173.8015,8200.0
2024-07-23 12:35:00,178.5,178.66,178.4,178.63,3245.0,173.7723,173.9281,173.675,173.8989,3245.0
2024-07-23 12:40:00,178.59,178.85,178.59,178.81,3259.0,173.86,174.1131,173.86,174.0741,3259.0
2024-07-23 12:45:00,178.79,178.8,178.63,178.63,7753.0,174.0547,174.0644,173.8989,173.8989,7753.0
2024-07-23 12:50:00,178.67,178.68,178.5,178.63,5281.0,173.9378,173.9476,173.7723,173.8989,5281.0
2024-07-23 12:55:00,178.6,178.69,178.46,178.64,6234.0,173.8697,173.9573,173.7334,173.9086,6234.0
2024-07-23 13:00:00,178.6,178.73,178.56,178.69,5290.0,173.8697,173.9963,173.8308,173.9573,5290.0
2024-07-23 13:05:00,178.65,178.67,178.54,178.67,4897.0,173.9184,173.9378,173.8113,173.9378,4897.0
2024-07-23 13:10:00,178.64,178.79,178.64,178.69,3412.0,173.9086,174.0547,173.9086,173.9573,3412.0
2024-07-23 13:15:00,178.67,178.7,178.47,178.48,9552.0,173.9378,173.967,173.7431,173.7529,9552.0
2024-07-23 13:20:00,178.46,178.52,178.37,178.38,3757.0,173.7334,173.7918,173.6458,173.6555,3757.0
2024-07-23 13:25:00,178.35,178.46,178.27,178.35,5372.0,173.6263,173.7334,173.5484,173.6263,5372.0
2024-07-23 13:30:00,178.35,178.5,178.28,178.39,3271.0,173.6263,173.7723,173.5582,173.6653,3271.0
2024-07-23 13:35:00,178.36,178.62,178.35,178.6,2834.0,173.6361,173.8892,173.6263,173.8697,2834.0
2024-07-23 13:40:00,178.6,178.6,178.32,178.39,2663.0,173.8697,173.8697,173.5971,173.6653,2663.0
2024-07-23 13:45:00,178.43,178.66,178.43,178.63,2384.0,173.7042,173.9281,173.7042,173.8989,2384.0
2024-07-23 13:50:00,178.61,178.77,178.6,178.68,3170.0,173.8794,174.0352,173.8697,173.9476,3170.0
2024-07-23 13:55:00,178.68,178.82,178.61,178.82,5811.0,173.9476,174.0839,173.8794,174.0839,5811.0
2024-07-23 14:00:00,178.78,179.16,178.78,179.16,15205.0,174.0449,174.4149,174.0449,174.4149,15205.0
2024-07-23 14:05:00,179.1,179.17,178.97,178.99,3174.0,174.3565,174.4246,174.2299,174.2494,3174.0
2024-07-23 14:10:00,178.95,179.02,178.89,178.98,11667.0,174.2104,174.2786,174.152,174.2396,11667.0
2024-07-23 14:15:00,179.0,179.09,178.95,179.06,2359.0,174.2591,174.3467,174.2104,174.3175,2359.0
2024-07-23 14:20:00,179.08,179.25,179.07,179.25,5257.0,174.337,174.5025,174.3272,174.5025,5257.0
2024-07-23 14:25:00,179.22,179.31,179.13,179.28,13997.0,174.4733,174.5609,174.3857,174.5317,13997.0
2024-07-23 14:30:00,179.28,179.45,179.18,179.2,8437.0,174.5317,174.6972,174.4343,174.4538,8437.0
2024-07-23 14:35:00,179.16,179.28,179.1,179.14,5851.0,174.4149,174.5317,174.3565,174.3954,5851.0
2024-07-23 14:40:00,179.09,179.33,179.09,179.32,3273.0,174.3467,174.5804,174.3467,174.5706,3273.0
2024-07-23 14:45:00,179.35,179.55,179.32,179.55,5513.0,174.5998,174.7945,174.5706,174.7945,5513.0
2024-07-23 14:50:00,179.5,179.53,179.25,179.32,7197.0,174.7459,174.7751,174.5025,174.5706,7197.0
2024-07-23 14:55:00,179.33,179.38,179.24,179.34,4654.0,174.5804,174.629,174.4927,174.5901,4654.0
2024-07-23 15:00:00,179.33,179.4,179.24,179.4,8387.0,174.5804,174.6485,174.4927,174.6485,8387.0
2024-07-23 15:05:00,179.37,179.49,179.33,179.4,8560.0,174.6193,174.7361,174.5804,174.6485,8560.0
2024-07-23 15:10:00,179.42,179.5,179.3,179.44,13552.0,174.668,174.7459,174.5512,174.6874,13552.0
2024-07-23 15:15:00,179.4,179.48,179.18,179.25,10254.0,174.6485,174.7264,174.4343,174.5025,10254.0
2024-07-23 15:20:00,179.25,179.49,179.24,179.49,8984.0,174.5025,174.7361,174.4927,174.7361,8984.0
2024-07-23 15:25:00,179.48,179.6,179.42,179.48,9526.0,174.7264,174.8432,174.668,174.7264,9526.0
2024-07-23 15:30:00,179.44,179.44,179.1,179.12,8732.0,174.6874,174.6874,174.3565,174.3759,8732.0
2024-07-23 15:35:00,179.12,179.15,179.01,179.03,15269.0,174.3759,174.4051,174.2688,174.2883,15269.0
2024-07-23 15:40:00,179.03,179.09,178.88,178.88,7088.0,174.2883,174.3467,174.1423,174.1423,7088.0
2024-07-23 15:45:00,178.88,179.07,178.85,179.06,12060.0,174.1423,174.3272,174.1131,174.3175,12060.0
2024-07-23 15:50:00,179.08,179.27,179.02,179.03,30201.0,174.337,174.5219,174.2786,174.2883,30201.0
2024-07-23 15:55:00,179.05,179.05,178.46,178.61,71104.0,174.3078,174.3078,173.7334,173.8794,71104.0
2024-07-24 09:30:00,179.49,180.12,179.07,180.12,22727.0,174.7361,175.3494,174.3272,175.3494,22727.0
2024-07-24 09:35:00,180.09,180.65,179.95,180.49,8279.0,175.3202,175.8654,175.1839,175.7096,8279.0
2024-07-24 09:40:00,180.52,180.56,179.98,180.19,5703.0,175.7388,175.7778,175.2131,175.4176,5703.0
2024-07-24 09:45:00,180.28,180.38,179.26,179.26,8933.0,175.5052,175.6025,174.5122,174.5122,8933.0
2024-07-24 09:50:00,179.06,179.21,178.64,178.64,9336.0,174.3175,174.4635,173.9086,173.9086,9336.0
2024-07-24 09:55:00,178.65,178.65,178.3,178.45,8077.0,173.9184,173.9184,173.5776,173.7237,8077.0
2024-07-24 10:00:00,178.64,178.91,178.33,178.39,15653.0,173.9086,174.1715,173.6068,173.6653,15653.0
2024-07-24 10:05:00,178.31,178.39,177.87,177.97,4348.0,173.5874,173.6653,173.159,173.2564,4348.0
2024-07-24 10:10:00,177.95,178.14,177.95,178.05,3594.0,173.2369,173.4219,173.2369,173.3343,3594.0
2024-07-24 10:15:00,178.0,178.71,177.92,178.59,9779.0,173.2856,173.9768,173.2077,173.86,9779.0
2024-07-24 10:20:00,178.58,178.61,178.35,178.35,3862.0,173.8502,173.8794,173.6263,173.6263,3862.0
2024-07-24 10:25:00,178.43,178.86,178.29,178.77,3602.0,173.7042,174.1228,173.5679,174.0352,3602.0
2024-07-24 10:30:00,178.75,179.42,178.69,179.42,13329.0,174.0157,174.668,173.9573,174.668,13329.0
2024-07-24 10:35:00,179.12,179.37,179.07,179.37,4277.0,174.3759,174.6193,174.3272,174.6193,4277.0
2024-07-24 10:40:00,179.27,179.42,179.12,179.42,2101.0,174.5219,174.668,174.3759,174.668,2101.0
2024-07-24 10:45:00,179.49,179.63,179.4,179.45,2851.0,174.7361,174.8724,174.6485,174.6972,2851.0
2024-07-24 10:50:00,179.56,179.89,179.53,179.6,3663.0,174.8043,175.1255,174.7751,174.8432,3663.0
2024-07-24 10:55:00,179.59,180.0,179.59,179.81,13636.0,174.8335,175.2326,174.8335,175.0476,13636.0
2024-07-24 11:00:00,179.66,179.71,179.55,179.64,4549.0,174.9016,174.9503,174.7945,174.8821,4549.0
2024-07-24 11:05:00,179.64,179.64,179.3,179.47,5065.0,174.8821,174.8821,174.5512,174.7167,5065.0
2024-07-24 11:10:00,179.52,179.61,179.31,179.52,3517.0,174.7653,174.8529,174.5609,174.7653,3517.0
2024-07-24 11:15:00,179.57,179.74,179.42,179.48,3149.0,174.814,174.9795,174.668,174.7264,3149.0
2024-07-24 11:20:00,179.42,179.48,179.11,179.24,4897.0,174.668,174.7264,174.3662,174.4927,4897.0
2024-07-24 11:25:00,179.34,179.34,179.23,179.28,2617.0,174.5901,174.5901,174.483,174.5317,2617.0
2024-07-24 11:30:00,179.28,179.46,179.23,179.44,8628.0,174.5317,174.7069,174.483,174.6874,8628.0
2024-07-24 11:35:00,179.43,179.64,179.26,179.63,4004.0,174.6777,174.8821,174.5122,174.8724,4004.0
2024-07-24 11:40:00,179.64,180.09,178.45,180.07,491824.0,174.8821,175.3202,173.7237,175.3008,491824.0
2024-07-24 11:45:00,180.04,180.04,179.71,179.83,14005.0,175.2716,175.2716,174.9503,175.0671,14005.0
2024-07-24 11:50:00,179.84,180.06,179.83,179.84,20745.0,175.0769,175.291,175.0671,175.0769,20745.0
2024-07-24 11:55:00,179.83,179.88,179.76,179.83,25000.0,175.0671,175.1158,174.999,175.0671,25000.0
2024-07-24 12:00:00,179.86,180.06,179.84,180.03,32504.0,175.0963,175.291,175.0769,175.2618,32504.0
2024-07-24 12:05:00,180.03,180.18,179.95,179.98,20352.0,175.2618,175.4078,175.1839,175.2131,20352.0
2024-07-24 12:10:00,179.97,180.25,179.97,180.2,16297.0,175.2034,175.476,175.2034,175.4273,16297.0
2024-07-24 12:15:00,180.23,180.42,180.19,180.19,13753.0,175.4565,175.6415,175.4176,175.4176,13753.0
2024-07-24 12:20:00,180.19,180.3,180.0,180.15,22527.0,175.4176,175.5247,175.2326,175.3786,22527.0
2024-07-24 12:25:00,180.17,180.49,180.17,180.42,6614.0,175.3981,175.7096,175.3981,175.6415,6614.0
2024-07-24 12:30:00,180.35,180.4,180.07,180.12,55922.0,175.5733,175.622,175.3008,175.3494,55922.0
2024-07-24 12:35:00,180.15,180.15,180.01,180.08,4664.0,175.3786,175.3786,175.2423,175.3105,4664.0
2024-07-24 12:40:00,180.14,180.19,180.01,180.01,4336.0,175.3689,175.4176,175.2423,175.2423,4336.0
2024-07-24 12:45:00,180.09,180.13,179.97,180.03,7093.0,175.3202,175.3592,175.2034,175.2618,7093.0
2024-07-24 12:50:00,180.07,180.07,179.7,179.74,16243.0,175.3008,175.3008,174.9406,174.9795,16243.0
2024-07-24 12:55:00,179.66,179.72,179.53,179.57,5618.0,174.9016,174.96,174.7751,174.814,5618.0
2024-07-24 13:00:00,179.62,179.72,179.57,179.58,6157.0,174.8627,174.96,174.814,174.8237,6157.0
2024-07-24 13:05:00,179.53,179.67,179.39,179.39,8191.0,174.7751,174.9114,174.6388,174.6388,8191.0
2024-07-24 13:10:00,179.55,179.63,179.37,179.37,4231.0,174.7945,174.8724,174.6193,174.6193,4231.0
2024-07-24 13:15:00,179.36,179.55,179.35,179.37,3399.0,174.6096,174.7945,174.5998,174.6193,3399.0
2024-07-24 13:20:00,179.37,179.37,179.2,179.29,9034.0,174.6193,174.6193,174.4538,174.5414,9034.0
2024-07-24 13:25:00,179.29,179.3,179.09,179.14,4184.0,174.5414,174.5512,174.3467,174.3954,4184.0
2024-07-24 13:30:00,179.14,179.41,179.05,179.41,2516.0,174.3954,174.6582,174.3078,174.6582,2516.0
2024-07-24 13:35:00,179.34,179.64,179.34,179.44,9554.0,174.5901,174.8821,174.5901,174.6874,9554.0
2024-07-24 13:40:00,179.45,179.59,179.38,179.55,4883.0,174.6972,174.8335,174.629,174.7945,4883.0
2024-07-24 13:45:00,179.57,179.57,179.42,179.55,4148.0,174.814,174.814,174.668,174.7945,4148.0
2024-07-24 13:50:00,179.45,179.53,179.26,179.33,5799.0,174.6972,174.7751,174.5122,174.5804,5799.0
2024-07-24 13:55:00,179.38,179.54,179.33,179.52,3906.0,174.629,174.7848,174.5804,174.7653,3906.0
2024-07-24 14:00:00,179.51,179.57,179.39,179.41,26154.0,174.7556,174.814,174.6388,174.6582,26154.0
2024-07-24 14:05:00,179.45,179.58,179.45,179.57,2074.0,174.6972,174.8237,174.6972,174.814,2074.0
2024-07-24 14:10:00,179.58,179.61,179.37,179.37,7395.0,174.8237,174.8529,174.6193,174.6193,7395.0
2024-07-24 14:15:00,179.36,179.39,179.21,179.21,1829.0,174.6096,174.6388,174.4635,174.4635,1829.0
2024-07-24 14:20:00,179.21,179.27,179.11,179.26,3704.0,174.4635,174.5219,174.3662,174.5122,3704.0
2024-07-24 14:25:00,179.24,179.42,179.16,179.36,10070.0,174.4927,174.668,174.4149,174.6096,10070.0
2024-07-24 14:30:00,179.4,179.4,179.25,179.28,8673.0,174.6485,174.6485,174.5025,174.5317,8673.0
2024-07-24 14:35:00,179.26,179.38,179.08,179.12,5914.0,174.5122,174.629,174.337,174.3759,5914.0
2024-07-24 14:40:00,179.13,179.19,179.1,179.1,2643.0,174.3857,174.4441,174.3565,174.3565,2643.0
2024-07-24 14:45:00,179.15,179.22,178.88,178.95,5051.0,174.4051,174.4733,174.1423,174.2104,5051.0
2024-07-24 14:50:00,178.97,178.97,178.59,178.67,4600.0,174.2299,174.2299,173.86,173.9378,4600.0
2024-07-24 14:55:00,178.64,178.83,178.55,178.67,7209.0,173.9086,174.0936,173.821,173.9378,7209.0
2024-07-24 15:00:00,178.64,178.65,178.47,178.47,4000.0,173.9086,173.9184,173.7431,173.7431,4000.0
2024-07-24 15:05:00,178.53,178.54,178.16,178.22,8882.0,173.8015,173.8113,173.4413,173.4998,8882.0
2024-07-24 15:10:00,178.23,178.39,178.18,178.27,4915.0,173.5095,173.6653,173.4608,173.5484,4915.0
2024-07-24 15:15:00,178.2,178.39,178.2,178.37,5213.0,173.4803,173.6653,173.4803,173.6458,5213.0
2024-07-24 15:20:00,178.31,178.84,178.3,178.75,10158.0,173.5874,174.1033,173.5776,174.0157,10158.0
2024-07-24 15:25:00,178.71,178.78,178.4,178.48,15442.0,173.9768,174.0449,173.675,173.7529,15442.0
2024-07-24 15:30:00,178.51,178.66,178.35,178.41,10034.0,173.7821,173.9281,173.6263,173.6847,10034.0
2024-07-24 15:35:00,178.42,178.46,177.7,177.72,51957.0,173.6945,173.7334,172.9935,173.013,51957.0
2024-07-24 15:40:00,177.74,177.96,177.57,177.74,24963.0,173.0325,173.2466,172.867,173.0325,24963.0
2024-07-24 15:45:00,177.69,177.77,177.2,177.35,26258.0,172.9838,173.0617,172.5068,172.6528,26258.0
2024-07-24 15:50:00,177.31,177.37,176.52,176.61,81854.0,172.6139,172.6723,171.8448,171.9324,81854.0
2024-07-24 15:55:00,176.61,177.58,176.46,177.36,258177.0,171.9324,172.8767,171.7864,172.6625,258177.0
2024-07-25 09:30:00,178.21,178.77,177.54,178.09,16593.0,173.49,174.0352,172.8378,173.3732,16593.0
2024-07-25 09:35:00,178.47,179.08,178.43,178.94,4420.0,173.7431,174.337,173.7042,174.2007,4420.0
2024-07-25 09:40:00,178.95,179.72,178.86,179.5,4558.0,174.2104,174.96,174.1228,174.7459,4558.0
2024-07-25 09:45:00,179.53,179.62,179.03,179.5,16059.0,174.7751,174.8627,174.2883,174.7459,16059.0
2024-07-25 09:50:00,179.53,180.84,179.52,180.83,18123.0,174.7751,176.0504,174.7653,176.0406,18123.0
2024-07-25 09:55:00,180.75,181.1,180.62,180.8,16052.0,175.9627,176.3035,175.8362,176.0114,16052.0
2024-07-25 10:00:00,180.9,180.9,179.75,179.89,32643.0,176.1088,176.1088,174.9892,175.1255,32643.0
2024-07-25 10:05:00,179.84,180.35,179.73,180.15,24230.0,175.0769,175.5733,174.9698,175.3786,24230.0
2024-07-25 10:10:00,180.1,180.26,179.78,180.02,12227.0,175.33,175.4857,175.0184,175.2521,12227.0
2024-07-25 10:15:00,180.06,180.33,179.86,179.87,11976.0,175.291,175.5539,175.0963,175.1061,11976.0
2024-07-25 10:20:00,179.95,180.04,179.78,179.85,7673.0,175.1839,175.2716,175.0184,175.0866,7673.0
2024-07-25 10:25:00,179.99,180.19,179.88,180.07,6909.0,175.2229,175.4176,175.1158,175.3008,6909.0
2024-07-25 10:30:00,180.05,180.24,179.82,180.08,14093.0,175.2813,175.4663,175.0574,175.3105,14093.0
2024-07-25 10:35:00,180.02,180.16,179.7,179.88,32414.0,175.2521,175.3884,174.9406,175.1158,32414.0
2024-07-25 10:40:00,179.88,180.1,179.86,179.86,3708.0,175.1158,175.33,175.0963,175.0963,3708.0
2024-07-25 10:45:00,179.92,180.01,179.66,179.83,6669.0,175.1547,175.2423,174.9016,175.0671,6669.0
2024-07-25 10:50:00,179.73,179.9,179.49,179.53,9563.0,174.9698,175.1353,174.7361,174.7751,9563.0
2024-07-25 10:55:00,179.68,179.87,179.65,179.86,2512.0,174.9211,175.1061,174.8919,175.0963,2512.0
2024-07-25 11:00:00,179.9,180.62,179.89,180.47,5779.0,175.1353,175.8362,175.1255,175.6902,5779.0
2024-07-25 11:05:00,180.43,180.58,180.39,180.5,7808.0,175.6512,175.7973,175.6123,175.7194,7808.0
2024-07-25 11:10:00,180.42,180.49,180.21,180.41,12938.0,175.6415,175.7096,175.4371,175.6318,12938.0
2024-07-25 11:15:00,180.37,180.7,180.27,180.46,6301.0,175.5928,175.9141,175.4955,175.6804,6301.0
2024-07-25 11:20:00,180.48,180.52,180.19,180.22,7176.0,175.6999,175.7388,175.4176,175.4468,7176.0
2024-07-25 11:25:00,180.16,180.42,180.11,180.42,2355.0,175.3884,175.6415,175.3397,175.6415,2355.0
2024-07-25 11:30:00,180.27,180.38,180.18,180.36,5666.0,175.4955,175.6025,175.4078,175.5831,5666.0
2024-07-25 11:35:00,180.4,180.45,179.93,180.04,36313.0,175.622,175.6707,175.1645,175.2716,36313.0
2024-07-25 11:40:00,180.03,180.5,180.01,180.38,33749.0,175.2618,175.7194,175.2423,175.6025,33749.0
2024-07-25 11:45:00,180.48,180.56,180.35,180.35,16851.0,175.6999,175.7778,175.5733,175.5733,16851.0
2024-07-25 11:50:00,180.34,180.73,180.24,180.73,4705.0,175.5636,175.9433,175.4663,175.9433,4705.0
2024-07-25 11:55:00,180.72,180.84,180.61,180.61,19231.0,175.9335,176.0504,175.8265,175.8265,19231.0
2024-07-25 12:00:00,180.67,180.83,180.61,180.74,2786.0,175.8849,176.0406,175.8265,175.953,2786.0
2024-07-25 12:05:00,180.77,180.87,180.62,180.8,6192.0,175.9822,176.0796,175.8362,176.0114,6192.0
2024-07-25 12:10:00,180.83,180.85,180.71,180.84,4096.0,176.0406,176.0601,175.9238,176.0504,4096.0
2024-07-25 12:15:00,180.83,181.18,180.75,181.18,7444.0,176.0406,176.3814,175.9627,176.3814,7444.0
2024-07-25 12:20:00,181.16,181.16,180.99,181.15,12182.0,176.3619,176.3619,176.1964,176.3522,12182.0
2024-07-25 12:25:00,181.14,181.41,181.14,181.34,7539.0,176.3424,176.6053,176.3424,176.5371,7539.0
2024-07-25 12:30:00,181.29,181.35,181.03,181.17,20036.0,176.4884,176.5469,176.2353,176.3716,20036.0
2024-07-25 12:35:00,181.18,181.56,181.17,181.56,2872.0,176.3814,176.7513,176.3716,176.7513,2872.0
2024-07-25 12:40:00,181.57,181.71,181.49,181.71,3209.0,176.761,176.8973,176.6832,176.8973,3209.0
2024-07-25 12:45:00,181.69,181.69,181.31,181.6,25293.0,176.8779,176.8779,176.5079,176.7902,25293.0
2024-07-25 12:50:00,181.72,181.73,181.55,181.56,4074.0,176.9071,176.9168,176.7416,176.7513,4074.0
2024-07-25 12:55:00,181.56,181.9,181.52,181.9,28866.0,176.7513,177.0823,176.7124,177.0823,28866.0
2024-07-25 13:00:00,181.87,182.08,181.87,181.96,8182.0,177.0531,177.2575,177.0531,177.1407,8182.0
2024-07-25 13:05:00,181.94,182.46,181.93,182.41,26573.0,177.1212,177.6275,177.1115,177.5788,26573.0
2024-07-25 13:10:00,182.41,182.51,182.14,182.15,8065.0,177.5788,177.6761,177.3159,177.3257,8065.0
2024-07-25 13:15:00,182.13,182.13,181.95,182.11,2607.0,177.3062,177.3062,177.131,177.2867,2607.0
2024-07-25 13:20:00,182.2,182.2,181.87,181.94,5711.0,177.3743,177.3743,177.0531,177.1212,5711.0
2024-07-25 13:25:00,181.96,182.02,181.84,181.91,6054.0,177.1407,177.1991,177.0239,177.092,6054.0
2024-07-25 13:30:00,181.92,182.01,181.74,181.81,8302.0,177.1018,177.1894,176.9265,176.9947,8302.0
2024-07-25 13:35:00,181.74,181.77,181.62,181.67,3462.0,176.9265,176.9557,176.8097,176.8584,3462.0
2024-07-25 13:40:00,181.71,181.87,181.7,181.87,3245.0,176.8973,177.0531,176.8876,177.0531,3245.0
2024-07-25 13:45:00,181.87,181.89,181.66,181.7,4968.0,177.0531,177.0726,176.8486,176.8876,4968.0
2024-07-25 13:50:00,181.66,181.81,181.56,181.66,17006.0,176.8486,176.9947,176.7513,176.8486,17006.0
2024-07-25 13:55:00,181.7,181.93,181.65,181.82,3842.0,176.8876,177.1115,176.8389,177.0044,3842.0
2024-07-25 14:00:00,181.84,181.84,181.36,181.37,3789.0,177.0239,177.0239,176.5566,176.5663,3789.0
2024-07-25 14:05:00,181.42,181.48,181.25,181.33,5606.0,176.615,176.6734,176.4495,176.5274,5606.0
2024-07-25 14:10:00,181.31,181.41,181.15,181.21,4421.0,176.5079,176.6053,176.3522,176.4106,4421.0
2024-07-25 14:15:00,181.17,181.17,180.91,180.99,4440.0,176.3716,176.3716,176.1185,176.1964,4440.0
2024-07-25 14:20:00,181.02,181.07,180.8,180.8,13037.0,176.2256,176.2743,176.0114,176.0114,13037.0
2024-07-25 14:25:00,180.8,180.9,180.63,180.63,10387.0,176.0114,176.1088,175.8459,175.8459,10387.0
2024-07-25 14:30:00,180.68,180.9,180.68,180.87,7766.0,175.8946,176.1088,175.8946,176.0796,7766.0
2024-07-25 14:35:00,180.93,180.94,180.75,180.81,5599.0,176.138,176.1477,175.9627,176.0212,5599.0
2024-07-25 14:40:00,180.8,180.84,180.52,180.52,4002.0,176.0114,176.0504,175.7388,175.7388,4002.0
2024-07-25 14:45:00,180.45,180.49,180.06,180.06,5716.0,175.6707,175.7096,175.291,175.291,5716.0
2024-07-25 14:50:00,180.02,180.06,179.92,179.96,5006.0,175.2521,175.291,175.1547,175.1937,5006.0
2024-07-25 14:55:00,180.02,180.25,179.97,180.12,3473.0,175.2521,175.476,175.2034,175.3494,3473.0
2024-07-25 15:00:00,180.13,180.24,180.06,180.19,4209.0,175.3592,175.4663,175.291,175.4176,4209.0
2024-07-25 15:05:00,180.25,180.25,180.08,180.22,11172.0,175.476,175.476,175.3105,175.4468,11172.0
2024-07-25 15:10:00,180.15,180.35,180.15,180.25,9225.0,175.3786,175.5733,175.3786,175.476,9225.0
2024-07-25 15:15:00,180.27,180.66,180.26,180.64,10498.0,175.4955,175.8751,175.4857,175.8557,10498.0
2024-07-25 15:20:00,180.63,180.76,180.58,180.73,10829.0,175.8459,175.9725,175.7973,175.9433,10829.0
2024-07-25 15:25:00,180.73,180.89,180.52,180.56,7674.0,175.9433,176.099,175.7388,175.7778,7674.0
2024-07-25 15:30:00,180.59,180.66,180.48,180.59,13232.0,175.807,175.8751,175.6999,175.807,13232.0
2024-07-25 15:35:00,180.59,180.63,180.29,180.34,10178.0,175.807,175.8459,175.5149,175.5636,10178.0
2024-07-25 15:40:00,180.34,180.43,180.18,180.24,10523.0,175.5636,175.6512,175.4078,175.4663,10523.0
2024-07-25 15:45:00,180.21,180.28,179.9,180.27,18712.0,175.4371,175.5052,175.1353,175.4955,18712.0
2024-07-25 15:50:00,180.31,180.53,180.03,180.04,30914.0,175.5344,175.7486,175.2618,175.2716,30914.0
2024-07-25 15:55:00,180.06,180.3,179.88,180.0,100953.0,175.291,175.5247,175.1158,175.2326,100953.0
2024-07-26 09:30:00,180.48,181.73,180.05,181.73,15139.0,175.6999,176.9168,175.2813,176.9168,15139.0
2024-07-26 09:35:00,181.78,181.78,181.06,181.07,3207.0,176.9655,176.9655,176.2645,176.2743,3207.0
2024-07-26 09:40:00,181.08,181.48,180.97,181.48,26463.0,176.284,176.6734,176.1769,176.6734,26463.0
2024-07-26 09:45:00,181.25,181.82,181.05,181.78,2349.0,176.4495,177.0044,176.2548,176.9655,2349.0
2024-07-26 09:50:00,181.81,182.0,181.37,182.0,3703.0,176.9947,177.1796,176.5663,177.1796,3703.0
2024-07-26 09:55:00,182.0,182.2,181.67,181.7,4861.0,177.1796,177.3743,176.8584,176.8876,4861.0
2024-07-26 10:00:00,181.5,182.42,181.5,182.42,6759.0,176.6929,177.5885,176.6929,177.5885,6759.0
2024-07-26 10:05:00,182.42,182.42,181.95,181.96,5633.0,177.5885,177.5885,177.131,177.1407,5633.0
2024-07-26 10:10:00,181.84,182.01,181.6,181.94,5911.0,177.0239,177.1894,176.7902,177.1212,5911.0
2024-07-26 10:15:00,181.87,182.28,181.83,182.0,10387.0,177.0531,177.4522,177.0141,177.1796,10387.0
2024-07-26 10:20:00,182.03,182.23,181.95,182.12,5459.0,177.2088,177.4036,177.131,177.2965,5459.0
2024-07-26 10:25:00,182.05,182.4,182.02,182.23,23810.0,177.2283,177.569,177.1991,177.4036,23810.0
2024-07-26 10:30:00,182.18,182.21,181.58,181.61,6862.0,177.3549,177.3841,176.7708,176.8,6862.0
2024-07-26 10:35:00,181.53,182.0,181.53,181.98,4285.0,176.7221,177.1796,176.7221,177.1602,4285.0
2024-07-26 10:40:00,182.18,182.32,182.0,182.0,9228.0,177.3549,177.4912,177.1796,177.1796,9228.0
2024-07-26 10:45:00,182.13,182.38,182.06,182.2,10948.0,177.3062,177.5496,177.2381,177.3743,10948.0
2024-07-26 10:50:00,182.13,182.13,181.78,182.03,14707.0,177.3062,177.3062,176.9655,177.2088,14707.0
2024-07-26 10:55:00,182.05,182.05,181.7,181.95,7499.0,177.2283,177.2283,176.8876,177.131,7499.0
2024-07-26 11:00:00,181.9,182.04,181.82,181.96,4028.0,177.0823,177.2186,177.0044,177.1407,4028.0
2024-07-26 11:05:00,181.82,182.09,181.78,181.89,7594.0,177.0044,177.2673,176.9655,177.0726,7594.0
2024-07-26 11:10:00,181.88,181.93,181.77,181.89,3082.0,177.0628,177.1115,176.9557,177.0726,3082.0
2024-07-26 11:15:00,181.89,181.89,181.43,181.45,34588.0,177.0726,177.0726,176.6247,176.6442,34588.0
2024-07-26 11:20:00,181.47,181.67,181.41,181.57,6439.0,176.6637,176.8584,176.6053,176.761,6439.0
2024-07-26 11:25:00,181.49,181.65,181.22,181.23,12465.0,176.6832,176.8389,176.4203,176.43,12465.0
2024-07-26 11:30:00,181.16,181.34,181.16,181.21,3407.0,176.3619,176.5371,176.3619,176.4106,3407.0
2024-07-26 11:35:00,181.16,181.55,181.16,181.55,5089.0,176.3619,176.7416,176.3619,176.7416,5089.0
2024-07-26 11:40:00,181.55,181.55,181.25,181.43,8875.0,176.7416,176.7416,176.4495,176.6247,8875.0
2024-07-26 11:45:00,181.52,181.52,181.15,181.21,5024.0,176.7124,176.7124,176.3522,176.4106,5024.0
2024-07-26 11:50:00,181.27,181.47,181.27,181.38,3505.0,176.469,176.6637,176.469,176.5761,3505.0
2024-07-26 11:55:00,181.39,181.73,181.38,181.64,4784.0,176.5858,176.9168,176.5761,176.8292,4784.0
2024-07-26 12:00:00,181.65,181.74,181.52,181.53,4051.0,176.8389,176.9265,176.7124,176.7221,4051.0
2024-07-26 12:05:00,181.53,181.89,181.48,181.83,11592.0,176.7221,177.0726,176.6734,177.0141,11592.0
2024-07-26 12:10:00,181.83,181.83,181.48,181.48,2881.0,177.0141,177.0141,176.6734,176.6734,2881.0
2024-07-26 12:15:00,181.54,181.71,181.53,181.66,1454.0,176.7318,176.8973,176.7221,176.8486,1454.0
2024-07-26 12:20:00,181.6,181.75,181.05,181.62,562636.0,176.7902,176.9363,176.2548,176.8097,562636.0
2024-07-26 12:25:00,181.78,181.85,181.65,181.7,3863.0,176.9655,177.0336,176.8389,176.8876,3863.0
2024-07-26 12:30:00,181.67,181.71,181.39,181.39,2974.0,176.8584,176.8973,176.5858,176.5858,2974.0
2024-07-26 12:35:00,181.32,181.39,181.1,181.39,2927.0,176.5177,176.5858,176.3035,176.5858,2927.0
2024-07-26 12:40:00,181.41,181.52,181.31,181.52,4073.0,176.6053,176.7124,176.5079,176.7124,4073.0
2024-07-26 12:45:00,181.44,181.54,181.21,181.22,3063.0,176.6345,176.7318,176.4106,176.4203,3063.0
2024-07-26 12:50:00,181.14,181.41,181.1,181.4,2788.0,176.3424,176.6053,176.3035,176.5955,2788.0
2024-07-26 12:55:00,181.53,181.56,181.43,181.52,1190.0,176.7221,176.7513,176.6247,176.7124,1190.0
2024-07-26 13:00:00,181.5,181.5,181.4,181.5,707.0,176.6929,176.6929,176.5955,176.6929,707.0
2024-07-26 13:05:00,181.42,181.42,181.27,181.31,2272.0,176.615,176.615,176.469,176.5079,2272.0
2024-07-26 13:10:00,181.29,181.38,181.25,181.25,800.0,176.4884,176.5761,176.4495,176.4495,800.0
2024-07-26 13:15:00,181.3,181.41,181.01,181.06,2817.0,176.4982,176.6053,176.2159,176.2645,2817.0
2024-07-26 13:20:00,180.98,181.37,180.98,181.27,2486.0,176.1867,176.5663,176.1867,176.469,2486.0
2024-07-26 13:25:00,181.25,181.38,181.21,181.37,1065.0,176.4495,176.5761,176.4106,176.5663,1065.0
2024-07-26 13:30:00,181.26,181.26,181.08,181.08,2846.0,176.4592,176.4592,176.284,176.284,2846.0
2024-07-26 13:35:00,181.04,181.04,180.56,180.56,4254.0,176.2451,176.2451,175.7778,175.7778,4254.0
2024-07-26 13:40:00,180.68,180.77,180.63,180.68,1725.0,175.8946,175.9822,175.8459,175.8946,1725.0
2024-07-26 13:45:00,180.82,180.86,180.65,180.73,2886.0,176.0309,176.0698,175.8654,175.9433,2886.0
2024-07-26 13:50:00,180.75,181.05,180.64,181.0,5936.0,175.9627,176.2548,175.8557,176.2061,5936.0
2024-07-26 13:55:00,181.0,181.18,181.0,181.11,3176.0,176.2061,176.3814,176.2061,176.3132,3176.0
2024-07-26 14:00:00,181.14,181.33,181.13,181.21,2772.0,176.3424,176.5274,176.3327,176.4106,2772.0
2024-07-26 14:05:00,181.16,181.26,181.11,181.26,2450.0,176.3619,176.4592,176.3132,176.4592,2450.0
2024-07-26 14:10:00,181.23,181.35,181.22,181.35,3470.0,176.43,176.5469,176.4203,176.5469,3470.0
2024-07-26 14:15:00,181.4,181.6,181.4,181.45,5097.0,176.5955,176.7902,176.5955,176.6442,5097.0
2024-07-26 14:20:00,181.46,181.64,181.42,181.64,6754.0,176.6539,176.8292,176.615,176.8292,6754.0
2024-07-26 14:25:00,181.64,181.65,181.45,181.45,7362.0,176.8292,176.8389,176.6442,176.6442,7362.0
2024-07-26 14:30:00,181.36,181.48,181.26,181.48,5295.0,176.5566,176.6734,176.4592,176.6734,5295.0
2024-07-26 14:35:00,181.5,181.62,181.47,181.6,5009.0,176.6929,176.8097,176.6637,176.7902,5009.0
2024-07-26 14:40:00,181.51,181.51,181.02,181.14,5433.0,176.7026,176.7026,176.2256,176.3424,5433.0
2024-07-26 14:45:00,181.08,181.14,180.99,181.06,3757.0,176.284,176.3424,176.1964,176.2645,3757.0
2024-07-26 14:50:00,181.15,181.25,180.93,180.93,5701.0,176.3522,176.4495,176.138,176.138,5701.0
2024-07-26 14:55:00,180.89,181.11,180.89,181.05,5671.0,176.099,176.3132,176.099,176.2548,5671.0
2024-07-26 15:00:00,181.08,181.08,180.9,180.91,5246.0,176.284,176.284,176.1088,176.1185,5246.0
2024-07-26 15:05:00,180.85,180.91,180.75,180.89,3114.0,176.0601,176.1185,175.9627,176.099,3114.0
2024-07-26 15:10:00,180.9,181.2,180.85,181.17,13802.0,176.1088,176.4008,176.0601,176.3716,13802.0
2024-07-26 15:15:00,181.1,181.1,180.96,181.09,5780.0,176.3035,176.3035,176.1672,176.2937,5780.0
2024-07-26 15:20:00,181.11,181.13,181.02,181.12,6612.0,176.3132,176.3327,176.2256,176.323,6612.0
2024-07-26 15:25:00,181.11,181.3,181.06,181.15,6286.0,176.3132,176.4982,176.2645,176.3522,6286.0
2024-07-26 15:30:00,181.15,181.17,180.62,180.73,11489.0,176.3522,176.3716,175.8362,175.9433,11489.0
2024-07-26 15:35:00,180.72,180.86,180.63,180.76,11155.0,175.9335,176.0698,175.8459,175.9725,11155.0
2024-07-26 15:40:00,180.8,181.06,180.8,181.06,11863.0,176.0114,176.2645,176.0114,176.2645,11863.0
2024-07-26 15:45:00,181.13,181.48,181.13,181.4,8108.0,176.3327,176.6734,176.3327,176.5955,8108.0
2024-07-26 15:50:00,181.44,181.6,180.86,180.88,38422.0,176.6345,176.7902,176.0698,176.0893,38422.0
2024-07-26 15:55:00,180.9,181.27,180.9,181.27,125223.0,176.1088,176.469,176.1088,176.469,125223.0
2024-07-29 09:30:00,181.36,181.84,181.01,181.44,14725.0,176.5566,177.0239,176.2159,176.6345,14725.0
2024-07-29 09:35:00,181.33,181.4,180.66,180.86,8628.0,176.5274,176.5955,175.8751,176.0698,8628.0
2024-07-29 09:40:00,181.02,181.34,180.65,180.78,7668.0,176.2256,176.5371,175.8654,175.992,7668.0
2024-07-29 09:45:00,180.87,181.7,180.84,181.19,18794.0,176.0796,176.8876,176.0504,176.3911,18794.0
2024-07-29 09:50:00,181.19,181.21,180.89,181.12,12893.0,176.3911,176.4106,176.099,176.323,12893.0
2024-07-29 09:55:00,181.11,181.6,180.96,181.2,61271.0,176.3132,176.7902,176.1672,176.4008,61271.0
2024-07-29 10:00:00,181.1,181.5,181.05,181.5,12502.0,176.3035,176.6929,176.2548,176.6929,12502.0
2024-07-29 10:05:00,181.5,181.62,181.3,181.36,5303.0,176.6929,176.8097,176.4982,176.5566,5303.0
2024-07-29 10:10:00,181.34,181.76,181.34,181.53,6801.0,176.5371,176.946,176.5371,176.7221,6801.0
2024-07-29 10:15:00,181.61,181.76,181.35,181.36,4501.0,176.8,176.946,176.5469,176.5566,4501.0
2024-07-29 10:20:00,181.4,181.59,181.3,181.5,2050.0,176.5955,176.7805,176.4982,176.6929,2050.0
2024-07-29 10:25:00,181.44,181.44,180.94,180.97,8085.0,176.6345,176.6345,176.1477,176.1769,8085.0
2024-07-29 10:30:00,181.0,181.0,180.67,180.78,11983.0,176.2061,176.2061,175.8849,175.992,11983.0
2024-07-29 10:35:00,180.78,181.15,180.54,181.15,3747.0,175.992,176.3522,175.7583,176.3522,3747.0
2024-07-29 10:40:00,181.08,181.28,180.94,181.17,17849.0,176.284,176.4787,176.1477,176.3716,17849.0
2024-07-29 10:45:00,181.13,181.18,180.97,181.18,19252.0,176.3327,176.3814,176.1769,176.3814,19252.0
2024-07-29 10:50:00,181.18,181.28,181.03,181.23,4132.0,176.3814,176.4787,176.2353,176.43,4132.0
2024-07-29 10:55:00,181.24,181.35,181.09,181.1,9176.0,176.4398,176.5469,176.2937,176.3035,9176.0
2024-07-29 11:00:00,181.1,181.33,181.08,181.23,4808.0,176.3035,176.5274,176.284,176.43,4808.0
2024-07-29 11:05:00,181.27,181.45,181.26,181.43,16781.0,176.469,176.6442,176.4592,176.6247,16781.0
2024-07-29 11:10:00,181.46,181.54,181.35,181.43,15242.0,176.6539,176.7318,176.5469,176.6247,15242.0
2024-07-29 11:15:00,181.43,181.45,181.12,181.15,5326.0,176.6247,176.6442,176.323,176.3522,5326.0
2024-07-29 11:20:00,181.21,181.46,181.21,181.39,2575.0,176.4106,176.6539,176.4106,176.5858,2575.0
2024-07-29 11:25:00,181.39,181.44,181.05,181.08,7047.0,176.5858,176.6345,176.2548,176.284,7047.0
2024-07-29 11:30:00,181.08,181.09,180.94,181.0,21673.0,176.284,176.2937,176.1477,176.2061,21673.0
2024-07-29 11:35:00,180.98,181.2,180.89,181.2,5664.0,176.1867,176.4008,176.099,176.4008,5664.0
2024-07-29 11:40:00,181.15,181.27,181.0,181.27,5620.0,176.3522,176.469,176.2061,176.469,5620.0
2024-07-29 11:45:00,181.15,181.4,181.06,181.31,2736.0,176.3522,176.5955,176.2645,176.5079,2736.0
2024-07-29 11:50:00,181.4,181.4,181.2,181.21,2636.0,176.5955,176.5955,176.4008,176.4106,2636.0
2024-07-29 11:55:00,181.26,181.31,181.26,181.3,500.0,176.4592,176.5079,176.4592,176.4982,500.0
2024-07-29 12:00:00,181.36,181.36,181.1,181.12,4816.0,176.5566,176.5566,176.3035,176.323,4816.0
2024-07-29 12:05:00,181.16,181.31,181.15,181.31,4923.0,176.3619,176.5079,176.3522,176.5079,4923.0
2024-07-29 12:10:00,181.29,181.34,181.22,181.28,6847.0,176.4884,176.5371,176.4203,176.4787,6847.0
2024-07-29 12:15:00,181.28,181.28,180.96,181.08,10056.0,176.4787,176.4787,176.1672,176.284,10056.0
2024-07-29 12:20:00,181.11,181.11,180.8,180.98,12306.0,176.3132,176.3132,176.0114,176.1867,12306.0
2024-07-29 12:25:00,181.05,181.05,180.8,180.85,7396.0,176.2548,176.2548,176.0114,176.0601,7396.0
2024-07-29 12:30:00,180.85,181.0,180.82,180.95,28474.0,176.0601,176.2061,176.0309,176.1575,28474.0
2024-07-29 12:35:00,180.93,180.95,180.79,180.8,10233.0,176.138,176.1575,176.0017,176.0114,10233.0
2024-07-29 12:40:00,180.8,181.18,180.8,180.98,11334.0,176.0114,176.3814,176.0114,176.1867,11334.0
2024-07-29 12:45:00,181.02,181.17,181.02,181.16,1510.0,176.2256,176.3716,176.2256,176.3619,1510.0
2024-07-29 12:50:00,181.15,181.15,181.07,181.11,3122.0,176.3522,176.3522,176.2743,176.3132,3122.0
2024-07-29 12:55:00,181.15,181.15,180.95,181.0,15079.0,176.3522,176.3522,176.1575,176.2061,15079.0
2024-07-29 13:00:00,181.0,181.0,180.8,180.91,13047.0,176.2061,176.2061,176.0114,176.1185,13047.0
2024-07-29 13:05:00,180.98,181.17,180.9,181.05,5443.0,176.1867,176.3716,176.1088,176.2548,5443.0
2024-07-29 13:10:00,181.09,181.23,181.08,181.13,3342.0,176.2937,176.43,176.284,176.3327,3342.0
2024-07-29 13:15:00,181.16,181.17,181.0,181.1,3361.0,176.3619,176.3716,176.2061,176.3035,3361.0
2024-07-29 13:20:00,181.07,181.2,181.07,181.14,3372.0,176.2743,176.4008,176.2743,176.3424,3372.0
2024-07-29 13:25:00,181.11,181.16,181.01,181.01,3596.0,176.3132,176.3619,176.2159,176.2159,3596.0
2024-07-29 13:30:00,181.03,181.2,180.97,181.06,4108.0,176.2353,176.4008,176.1769,176.2645,4108.0
2024-07-29 13:35:00,181.05,181.13,180.98,181.12,4759.0,176.2548,176.3327,176.1867,176.323,4759.0
2024-07-29 13:40:00,181.16,181.23,181.15,181.22,8371.0,176.3619,176.43,176.3522,176.4203,8371.0
2024-07-29 13:45:00,181.23,181.36,181.22,181.31,1450.0,176.43,176.5566,176.4203,176.5079,1450.0
2024-07-29 13:50:00,181.33,181.46,181.32,181.33,2811.0,176.5274,176.6539,176.5177,176.5274,2811.0
2024-07-29 13:55:00,181.36,181.47,181.31,181.47,7283.0,176.5566,176.6637,176.5079,176.6637,7283.0
2024-07-29 14:00:00,181.45,181.46,181.29,181.43,4783.0,176.6442,176.6539,176.4884,176.6247,4783.0
2024-07-29 14:05:00,181.56,181.57,181.35,181.38,3786.0,176.7513,176.761,176.5469,176.5761,3786.0
2024-07-29 14:10:00,181.37,181.43,181.22,181.29,14455.0,176.5663,176.6247,176.4203,176.4884,14455.0
2024-07-29 14:15:00,181.33,181.35,181.22,181.28,7001.0,176.5274,176.5469,176.4203,176.4787,7001.0
2024-07-29 14:20:00,181.23,181.32,181.12,181.13,7145.0,176.43,176.5177,176.323,176.3327,7145.0
2024-07-29 14:25:00,181.21,181.24,181.17,181.19,3463.0,176.4106,176.4398,176.3716,176.3911,3463.0
2024-07-29 14:30:00,181.15,181.22,181.12,181.17,3435.0,176.3522,176.4203,176.323,176.3716,3435.0
2024-07-29 14:35:00,181.2,181.22,181.16,181.16,3599.0,176.4008,176.4203,176.3619,176.3619,3599.0
2024-07-29 14:40:00,181.16,181.32,181.16,181.28,3703.0,176.3619,176.5177,176.3619,176.4787,3703.0
2024-07-29 14:45:00,181.31,181.31,181.17,181.2,3528.0,176.5079,176.5079,176.3716,176.4008,3528.0
2024-07-29 14:50:00,181.2,181.25,181.05,181.06,6038.0,176.4008,176.4495,176.2548,176.2645,6038.0
2024-07-29 14:55:00,181.13,181.31,181.12,181.21,5381.0,176.3327,176.5079,176.323,176.4106,5381.0
2024-07-29 15:00:00,181.13,181.18,181.04,181.12,3695.0,176.3327,176.3814,176.2451,176.323,3695.0
2024-07-29 15:05:00,181.14,181.18,180.96,181.02,8245.0,176.3424,176.3814,176.1672,176.2256,8245.0
2024-07-29 15:10:00,181.02,181.11,180.97,180.97,8773.0,176.2256,176.3132,176.1769,176.1769,8773.0
2024-07-29 15:15:00,180.97,181.05,180.2,180.8,108477.0,176.1769,176.2548,175.4273,176.0114,108477.0
2024-07-29 15:20:00,180.81,180.82,180.21,180.71,44556.0,176.0212,176.0309,175.4371,175.9238,44556.0
2024-07-29 15:25:00,180.77,180.91,180.66,180.82,4122.0,175.9822,176.1185,175.8751,176.0309,4122.0
2024-07-29 15:30:00,180.86,180.86,180.73,180.78,5322.0,176.0698,176.0698,175.9433,175.992,5322.0
2024-07-29 15:35:00,180.8,181.05,180.77,180.99,13227.0,176.0114,176.2548,175.9822,176.1964,13227.0
2024-07-29 15:40:00,180.99,181.06,180.85,180.85,10019.0,176.1964,176.2645,176.0601,176.0601,10019.0
2024-07-29 15:45:00,180.88,181.19,180.84,181.19,9706.0,176.0893,176.3911,176.0504,176.3911,9706.0
2024-07-29 15:50:00,181.19,181.28,180.71,180.71,35716.0,176.3911,176.4787,175.9238,175.9238,35716.0
2024-07-29 15:55:00,180.75,181.1,180.75,181.08,88984.0,175.9627,176.3035,175.9627,176.284,88984.0
2024-07-30 09:30:00,182.0,182.29,181.95,182.11,13730.0,177.1796,177.462,177.131,177.2867,13730.0
2024-07-30 09:35:00,181.96,182.47,181.77,182.45,3054.0,177.1407,177.6372,176.9557,177.6177,3054.0
2024-07-30 09:40:00,182.46,182.55,182.16,182.18,2373.0,177.6275,177.7151,177.3354,177.3549,2373.0
2024-07-30 09:45:00,182.18,182.84,182.18,182.5,4369.0,177.3549,177.9974,177.3549,177.6664,4369.0
2024-07-30 09:50:00,182.39,182.58,182.33,182.58,4803.0,177.5593,177.7443,177.5009,177.7443,4803.0
2024-07-30 09:55:00,182.6,182.81,182.49,182.73,5253.0,177.7638,177.9682,177.6567,177.8903,5253.0
2024-07-30 10:00:00,182.83,182.84,182.38,182.43,5339.0,177.9877,177.9974,177.5496,177.5983,5339.0
2024-07-30 10:05:00,182.3,182.75,182.21,182.21,10161.0,177.4717,177.9098,177.3841,177.3841,10161.0
2024-07-30 10:10:00,182.33,182.53,182.11,182.11,5461.0,177.5009,177.6956,177.2867,177.2867,5461.0
2024-07-30 10:15:00,182.11,182.2,181.7,181.97,7177.0,177.2867,177.3743,176.8876,177.1504,7177.0
2024-07-30 10:20:00,181.97,182.42,181.93,182.39,3975.0,177.1504,177.5885,177.1115,177.5593,3975.0
2024-07-30 10:25:00,182.29,182.41,182.2,182.28,2039.0,177.462,177.5788,177.3743,177.4522,2039.0
2024-07-30 10:30:00,182.4,182.41,182.11,182.18,6747.0,177.569,177.5788,177.2867,177.3549,6747.0
2024-07-30 10:35:00,182.2,182.47,182.19,182.47,3382.0,177.3743,177.6372,177.3646,177.6372,3382.0
2024-07-30 10:40:00,182.34,182.55,182.33,182.55,1795.0,177.5106,177.7151,177.5009,177.7151,1795.0
2024-07-30 10:45:00,182.56,182.62,182.38,182.49,3153.0,177.7248,177.7832,177.5496,177.6567,3153.0
2024-07-30 10:50:00,182.54,182.75,182.43,182.49,3850.0,177.7053,177.9098,177.5983,177.6567,3850.0
2024-07-30 10:55:00,182.45,182.58,182.1,182.1,940.0,177.6177,177.7443,177.277,177.277,940.0
2024-07-30 11:00:00,182.13,182.14,181.84,181.95,4617.0,177.3062,177.3159,177.0239,177.131,4617.0
2024-07-30 11:05:00,181.95,182.29,181.93,182.12,10939.0,177.131,177.462,177.1115,177.2965,10939.0
2024-07-30 11:10:00,182.1,182.45,182.0,182.45,4183.0,177.277,177.6177,177.1796,177.6177,4183.0
2024-07-30 11:15:00,182.45,182.46,182.33,182.46,2640.0,177.6177,177.6275,177.5009,177.6275,2640.0
2024-07-30 11:20:00,182.46,182.53,182.24,182.32,4750.0,177.6275,177.6956,177.4133,177.4912,4750.0
2024-07-30 11:25:00,182.24,182.34,182.1,182.15,5316.0,177.4133,177.5106,177.277,177.3257,5316.0
2024-07-30 11:30:00,182.14,182.32,182.12,182.3,7716.0,177.3159,177.4912,177.2965,177.4717,7716.0
2024-07-30 11:35:00,182.3,182.54,182.3,182.49,5532.0,177.4717,177.7053,177.4717,177.6567,5532.0
2024-07-30 11:40:00,182.5,182.55,182.2,182.2,4936.0,177.6664,177.7151,177.3743,177.3743,4936.0
2024-07-30 11:45:00,182.35,182.44,182.29,182.44,3937.0,177.5204,177.608,177.462,177.608,3937.0
2024-07-30 11:50:00,182.35,182.37,182.12,182.16,7282.0,177.5204,177.5398,177.2965,177.3354,7282.0
2024-07-30 11:55:00,182.21,182.32,182.17,182.25,7116.0,177.3841,177.4912,177.3451,177.423,7116.0
2024-07-30 12:00:00,182.25,182.33,181.99,182.0,8157.0,177.423,177.5009,177.1699,177.1796,8157.0
2024-07-30 12:05:00,181.98,182.12,181.89,181.97,3461.0,177.1602,177.2965,177.0726,177.1504,3461.0
2024-07-30 12:10:00,182.04,182.04,181.89,181.93,4019.0,177.2186,177.2186,177.0726,177.1115,4019.0
2024-07-30 12:15:00,181.92,181.92,181.63,181.83,4145.0,177.1018,177.1018,176.8194,177.0141,4145.0
2024-07-30 12:20:00,181.86,181.87,181.61,181.63,15623.0,177.0434,177.0531,176.8,176.8194,15623.0
2024-07-30 12:25:00,181.59,181.78,181.57,181.78,2839.0,176.7805,176.9655,176.761,176.9655,2839.0
2024-07-30 12:30:00,181.81,181.89,181.8,181.84,2474.0,176.9947,177.0726,176.9849,177.0239,2474.0
2024-07-30 12:35:00,181.9,181.99,181.82,181.86,10286.0,177.0823,177.1699,177.0044,177.0434,10286.0
2024-07-30 12:40:00,181.83,181.96,181.8,181.81,8689.0,177.0141,177.1407,176.9849,176.9947,8689.0
2024-07-30 12:45:00,181.83,181.96,181.77,181.85,9713.0,177.0141,177.1407,176.9557,177.0336,9713.0
2024-07-30 12:50:00,181.87,181.89,181.79,181.84,8034.0,177.0531,177.0726,176.9752,177.0239,8034.0
2024-07-30 12:55:00,181.84,181.92,181.71,181.78,6100.0,177.0239,177.1018,176.8973,176.9655,6100.0
2024-07-30 13:00:00,181.71,181.78,181.46,181.58,8505.0,176.8973,176.9655,176.6539,176.7708,8505.0
2024-07-30 13:05:00,181.52,181.54,181.25,181.52,7018.0,176.7124,176.7318,176.4495,176.7124,7018.0
2024-07-30 13:10:00,181.56,181.59,181.39,181.46,6747.0,176.7513,176.7805,176.5858,176.6539,6747.0
2024-07-30 13:15:00,181.46,181.53,181.31,181.41,9308.0,176.6539,176.7221,176.5079,176.6053,9308.0
2024-07-30 13:20:00,181.44,181.51,181.15,181.15,12247.0,176.6345,176.7026,176.3522,176.3522,12247.0
2024-07-30 13:25:00,181.15,181.3,180.8,180.95,22173.0,176.3522,176.4982,176.0114,176.1575,22173.0
2024-07-30 13:30:00,181.03,181.28,181.03,181.28,29849.0,176.2353,176.4787,176.2353,176.4787,29849.0
2024-07-30 13:35:00,181.2,181.55,181.17,181.48,35822.0,176.4008,176.7416,176.3716,176.6734,35822.0
2024-07-30 13:40:00,181.41,181.42,181.09,181.38,7099.0,176.6053,176.615,176.2937,176.5761,7099.0
2024-07-30 13:45:00,181.28,181.45,181.28,181.4,9711.0,176.4787,176.6442,176.4787,176.5955,9711.0
2024-07-30 13:50:00,181.36,181.68,181.36,181.52,23875.0,176.5566,176.8681,176.5566,176.7124,23875.0
2024-07-30 13:55:00,181.52,181.68,181.48,181.65,2252.0,176.7124,176.8681,176.6734,176.8389,2252.0
2024-07-30 14:00:00,181.68,181.73,181.5,181.73,2773.0,176.8681,176.9168,176.6929,176.9168,2773.0
2024-07-30 14:05:00,181.72,182.05,181.72,181.93,8020.0,176.9071,177.2283,176.9071,177.1115,8020.0
2024-07-30 14:10:00,181.99,182.03,181.91,181.96,7721.0,177.1699,177.2088,177.092,177.1407,7721.0
2024-07-30 14:15:00,181.96,182.05,181.89,181.98,7371.0,177.1407,177.2283,177.0726,177.1602,7371.0
2024-07-30 14:20:00,181.98,182.03,181.74,181.78,5588.0,177.1602,177.2088,176.9265,176.9655,5588.0
2024-07-30 14:25:00,181.74,181.74,181.57,181.59,4199.0,176.9265,176.9265,176.761,176.7805,4199.0
2024-07-30 14:30:00,181.66,181.7,181.53,181.53,3309.0,176.8486,176.8876,176.7221,176.7221,3309.0
2024-07-30 14:35:00,181.49,181.67,181.49,181.67,2558.0,176.6832,176.8584,176.6832,176.8584,2558.0
2024-07-30 14:40:00,181.73,181.8,181.49,181.49,3265.0,176.9168,176.9849,176.6832,176.6832,3265.0
2024-07-30 14:45:00,181.51,181.61,181.44,181.48,6189.0,176.7026,176.8,176.6345,176.6734,6189.0
2024-07-30 14:50:00,181.51,181.54,181.41,181.54,2123.0,176.7026,176.7318,176.6053,176.7318,2123.0
2024-07-30 14:55:00,181.57,181.62,181.48,181.61,2847.0,176.761,176.8097,176.6734,176.8,2847.0
2024-07-30 15:00:00,181.58,181.71,181.57,181.65,2352.0,176.7708,176.8973,176.761,176.8389,2352.0
2024-07-30 15:05:00,181.64,181.77,181.63,181.77,834.0,176.8292,176.9557,176.8194,176.9557,834.0
2024-07-30 15:10:00,181.73,181.8,181.59,181.59,6053.0,176.9168,176.9849,176.7805,176.7805,6053.0
2024-07-30 15:15:00,181.66,181.78,181.65,181.73,3794.0,176.8486,176.9655,176.8389,176.9168,3794.0
2024-07-30 15:20:00,181.76,181.99,181.71,181.95,5789.0,176.946,177.1699,176.8973,177.131,5789.0
2024-07-30 15:25:00,181.95,182.0,181.87,181.89,4913.0,177.131,177.1796,177.0531,177.0726,4913.0
2024-07-30 15:30:00,181.87,181.88,181.71,181.72,7316.0,177.0531,177.0628,176.8973,176.9071,7316.0
2024-07-30 15:35:00,181.77,182.04,181.76,182.02,12707.0,176.9557,177.2186,176.946,177.1991,12707.0
2024-07-30 15:40:00,182.02,182.12,181.94,181.94,16755.0,177.1991,177.2965,177.1212,177.1212,16755.0
2024-07-30 15:45:00,181.95,182.15,181.88,181.98,30448.0,177.131,177.3257,177.0628,177.1602,30448.0
2024-07-30 15:50:00,181.95,182.09,181.68,181.71,34316.0,177.131,177.2673,176.8681,176.8973,34316.0
2024-07-30 15:55:00,181.7,182.02,181.67,181.94,119509.0,176.8876,177.1991,176.8584,177.1212,119509.0
2024-07-31 09:30:00,181.5,181.88,181.15,181.58,21595.0,176.6929,177.0628,176.3522,176.7708,21595.0
2024-07-31 09:35:00,181.88,181.88,181.03,181.16,24364.0,177.0628,177.0628,176.2353,176.3619,24364.0
2024-07-31 09:40:00,181.01,181.49,180.5,180.78,11201.0,176.2159,176.6832,175.7194,175.992,11201.0
2024-07-31 09:45:00,181.15,181.85,180.66,181.5,17331.0,176.3522,177.0336,175.8751,176.6929,17331.0
2024-07-31 09:50:00,181.4,181.84,181.3,181.43,5071.0,176.5955,177.0239,176.4982,176.6247,5071.0
2024-07-31 09:55:00,181.25,181.53,181.12,181.31,6716.0,176.4495,176.7221,176.323,176.5079,6716.0
2024-07-31 10:00:00,181.5,181.66,180.9,181.19,9597.0,176.6929,176.8486,176.1088,176.3911,9597.0
2024-07-31 10:05:00,181.24,181.53,180.78,181.08,9521.0,176.4398,176.7221,175.992,176.284,9521.0
2024-07-31 10:10:00,181.17,181.67,181.1,181.39,21799.0,176.3716,176.8584,176.3035,176.5858,21799.0
2024-07-31 10:15:00,181.38,181.67,181.37,181.59,2906.0,176.5761,176.8584,176.5663,176.7805,2906.0
2024-07-31 10:20:00,181.43,181.61,181.15,181.61,8160.0,176.6247,176.8,176.3522,176.8,8160.0
2024-07-31 10:25:00,181.56,181.68,181.39,181.5,4913.0,176.7513,176.8681,176.5858,176.6929,4913.0
2024-07-31 10:30:00,181.5,181.72,181.45,181.56,13421.0,176.6929,176.9071,176.6442,176.7513,13421.0
2024-07-31 10:35:00,181.56,181.61,181.14,181.22,13554.0,176.7513,176.8,176.3424,176.4203,13554.0
2024-07-31 10:40:00,181.26,181.58,181.21,181.49,7213.0,176.4592,176.7708,176.4106,176.6832,7213.0
2024-07-31 10:45:00,181.56,181.67,181.33,181.53,13779.0,176.7513,176.8584,176.5274,176.7221,13779.0
2024-07-31 10:50:00,181.59,181.75,181.56,181.68,2193.0,176.7805,176.9363,176.7513,176.8681,2193.0
2024-07-31 10:55:00,181.53,181.73,181.43,181.72,1903.0,176.7221,176.9168,176.6247,176.9071,1903.0
2024-07-31 11:00:00,181.81,182.12,181.81,181.97,7911.0,176.9947,177.2965,176.9947,177.1504,7911.0
2024-07-31 11:05:00,181.95,182.14,181.83,182.01,7001.0,177.131,177.3159,177.0141,177.1894,7001.0
2024-07-31 11:10:00,181.9,182.02,181.83,182.02,3982.0,177.0823,177.1991,177.0141,177.1991,3982.0
2024-07-31 11:15:00,181.93,181.93,181.53,181.7,7108.0,177.1115,177.1115,176.7221,176.8876,7108.0
2024-07-31 11:20:00,181.7,181.87,181.51,181.84,2960.0,176.8876,177.0531,176.7026,177.0239,2960.0
2024-07-31 11:25:00,181.84,181.94,181.46,181.62,7644.0,177.0239,177.1212,176.6539,176.8097,7644.0
2024-07-31 11:30:00,181.48,181.62,181.41,181.49,6334.0,176.6734,176.8097,176.6053,176.6832,6334.0
2024-07-31 11:35:00,181.49,181.92,181.49,181.84,6784.0,176.6832,177.1018,176.6832,177.0239,6784.0
2024-07-31 11:40:00,181.77,181.97,181.72,181.9,6072.0,176.9557,177.1504,176.9071,177.0823,6072.0
2024-07-31 11:45:00,181.8,181.89,181.61,181.75,3698.0,176.9849,177.0726,176.8,176.9363,3698.0
2024-07-31 11:50:00,181.78,181.78,181.48,181.64,18794.0,176.9655,176.9655,176.6734,176.8292,18794.0
2024-07-31 11:55:00,181.6,181.8,181.48,181.77,2404.0,176.7902,176.9849,176.6734,176.9557,2404.0
2024-07-31 12:00:00,181.87,181.88,181.67,181.68,480.0,177.0531,177.0628,176.8584,176.8681,480.0
2024-07-31 12:05:00,181.73,181.78,181.61,181.63,3499.0,176.9168,176.9655,176.8,176.8194,3499.0
2024-07-31 12:10:00,181.59,181.83,181.58,181.72,4789.0,176.7805,177.0141,176.7708,176.9071,4789.0
2024-07-31 12:15:00,181.69,181.92,181.69,181.81,6737.0,176.8779,177.1018,176.8779,176.9947,6737.0
2024-07-31 12:20:00,181.81,182.14,181.81,182.09,2545.0,176.9947,177.3159,176.9947,177.2673,2545.0
2024-07-31 12:25:00,182.02,182.16,181.98,182.16,1169.0,177.1991,177.3354,177.1602,177.3354,1169.0
2024-07-31 12:30:00,182.07,182.16,182.0,182.09,2826.0,177.2478,177.3354,177.1796,177.2673,2826.0
2024-07-31 12:35:00,182.05,182.13,181.89,181.94,4681.0,177.2283,177.3062,177.0726,177.1212,4681.0
2024-07-31 12:40:00,181.87,181.93,181.65,181.78,8710.0,177.0531,177.1115,176.8389,176.9655,8710.0
2024-07-31 12:45:00,181.77,181.84,181.67,181.75,2570.0,176.9557,177.0239,176.8584,176.9363,2570.0
2024-07-31 12:50:00,181.76,181.91,181.59,181.65,8463.0,176.946,177.092,176.7805,176.8389,8463.0
2024-07-31 12:55:00,181.68,181.68,181.46,181.55,4769.0,176.8681,176.8681,176.6539,176.7416,4769.0
2024-07-31 13:00:00,181.49,181.76,181.49,181.61,2694.0,176.6832,176.946,176.6832,176.8,2694.0
2024-07-31 13:05:00,181.61,181.88,181.6,181.7,4693.0,176.8,177.0628,176.7902,176.8876,4693.0
2024-07-31 13:10:00,181.63,181.72,181.41,181.61,2936.0,176.8194,176.9071,176.6053,176.8,2936.0
2024-07-31 13:15:00,181.48,181.53,181.34,181.41,2326.0,176.6734,176.7221,176.5371,176.6053,2326.0
2024-07-31 13:20:00,181.41,181.52,181.31,181.37,4443.0,176.6053,176.7124,176.5079,176.5663,4443.0
2024-07-31 13:25:00,181.33,181.37,181.07,181.24,3030.0,176.5274,176.5663,176.2743,176.4398,3030.0
2024-07-31 13:30:00,181.18,181.27,181.01,181.14,2914.0,176.3814,176.469,176.2159,176.3424,2914.0
2024-07-31 13:35:00,181.21,181.33,181.04,181.04,3116.0,176.4106,176.5274,176.2451,176.2451,3116.0
2024-07-31 13:40:00,181.2,181.36,180.99,181.31,3881.0,176.4008,176.5566,176.1964,176.5079,3881.0
2024-07-31 13:45:00,181.35,181.45,181.17,181.18,2581.0,176.5469,176.6442,176.3716,176.3814,2581.0
2024-07-31 13:50:00,181.17,181.59,181.17,181.59,2024.0,176.3716,176.7805,176.3716,176.7805,2024.0
2024-07-31 13:55:00,181.44,181.55,181.38,181.44,1124.0,176.6345,176.7416,176.5761,176.6345,1124.0
2024-07-31 14:00:00,181.31,181.4,180.85,181.4,7025.0,176.5079,176.5955,176.0601,176.5955,7025.0
2024-07-31 14:05:00,181.4,181.5,181.29,181.29,2603.0,176.5955,176.6929,176.4884,176.4884,2603.0
2024-07-31 14:10:00,181.47,181.62,181.37,181.58,4719.0,176.6637,176.8097,176.5663,176.7708,4719.0
2024-07-31 14:15:00,181.6,181.81,181.53,181.73,3614.0,176.7902,176.9947,176.7221,176.9168,3614.0
2024-07-31 14:20:00,181.76,181.77,181.56,181.6,3865.0,176.946,176.9557,176.7513,176.7902,3865.0
2024-07-31 14:25:00,181.69,181.69,181.43,181.58,2901.0,176.8779,176.8779,176.6247,176.7708,2901.0
2024-07-31 14:30:00,181.52,181.87,181.45,181.57,5228.0,176.7124,177.0531,176.6442,176.761,5228.0
2024-07-31 14:35:00,181.45,181.58,181.25,181.58,4029.0,176.6442,176.7708,176.4495,176.7708,4029.0
2024-07-31 14:40:00,181.52,181.97,181.51,181.86,5766.0,176.7124,177.1504,176.7026,177.0434,5766.0
2024-07-31 14:45:00,182.05,182.42,181.94,182.4,5837.0,177.2283,177.5885,177.1212,177.569,5837.0
2024-07-31 14:50:00,182.46,182.71,182.42,182.57,4901.0,177.6275,177.8708,177.5885,177.7345,4901.0
2024-07-31 14:55:00,182.4,182.73,182.4,182.6,5815.0,177.569,177.8903,177.569,177.7638,5815.0
2024-07-31 15:00:00,182.73,182.8,182.31,182.44,11162.0,177.8903,177.9585,177.4814,177.608,11162.0
2024-07-31 15:05:00,182.31,182.47,182.11,182.22,5586.0,177.4814,177.6372,177.2867,177.3938,5586.0
2024-07-31 15:10:00,182.08,182.2,181.88,182.01,13382.0,177.2575,177.3743,177.0628,177.1894,13382.0
2024-07-31 15:15:00,182.06,182.15,181.27,181.27,11782.0,177.2381,177.3257,176.469,176.469,11782.0
2024-07-31 15:20:00,181.23,181.53,181.06,181.06,6422.0,176.43,176.7221,176.2645,176.2645,6422.0
2024-07-31 15:25:00,181.11,181.2,180.83,180.97,35309.0,176.3132,176.4008,176.0406,176.1769,35309.0
2024-07-31 15:30:00,180.94,180.99,180.37,180.65,36716.0,176.1477,176.1964,175.5928,175.8654,36716.0
2024-07-31 15:35:00,180.65,181.07,180.64,180.87,30912.0,175.8654,176.2743,175.8557,176.0796,30912.0
2024-07-31 15:40:00,180.9,181.31,180.87,181.29,20729.0,176.1088,176.5079,176.0796,176.4884,20729.0
2024-07-31 15:45:00,181.33,181.43,181.0,181.17,15848.0,176.5274,176.6247,176.2061,176.3716,15848.0
2024-07-31 15:50:00,181.15,181.54,180.81,181.02,46602.0,176.3522,176.7318,176.0212,176.2256,46602.0
2024-07-31 15:55:00,181.05,181.2,180.88,181.02,109249.0,176.2548,176.4008,176.0893,176.2256,109249.0
2024-08-01 09:30:00,181.33,181.86,181.06,181.22,13730.0,176.5274,177.0434,176.2645,176.4203,13730.0
2024-08-01 09:35:00,181.18,181.26,180.84,181.03,8922.0,176.3814,176.4592,176.0504,176.2353,8922.0
2024-08-01 09:40:00,181.26,181.5,180.98,181.25,5352.0,176.4592,176.6929,176.1867,176.4495,5352.0
2024-08-01 09:45:00,181.36,181.36,180.27,180.27,38893.0,176.5566,176.5566,175.4955,175.4955,38893.0
2024-08-01 09:50:00,180.13,180.23,179.57,179.58,63356.0,175.3592,175.4565,174.814,174.8237,63356.0
2024-08-01 09:55:00,179.61,180.2,179.12,179.26,42255.0,174.8529,175.4273,174.3759,174.5122,42255.0
2024-08-01 10:00:00,179.04,179.25,178.73,179.25,20565.0,174.298,174.5025,173.9963,174.5025,20565.0
2024-08-01 10:05:00,179.04,179.4,178.79,178.82,15989.0,174.298,174.6485,174.0547,174.0839,15989.0
2024-08-01 10:10:00,178.7,178.94,178.66,178.9,13622.0,173.967,174.2007,173.9281,174.1617,13622.0
2024-08-01 10:15:00,178.94,178.94,178.46,178.68,10066.0,174.2007,174.2007,173.7334,173.9476,10066.0
2024-08-01 10:20:00,178.73,178.77,178.49,178.71,7715.0,173.9963,174.0352,173.7626,173.9768,7715.0
2024-08-01 10:25:00,178.69,178.73,177.69,177.89,34730.0,173.9573,173.9963,172.9838,173.1785,34730.0
2024-08-01 10:30:00,177.85,177.86,177.26,177.78,15854.0,173.1396,173.1493,172.5652,173.0714,15854.0
2024-08-01 10:35:00,177.55,177.78,177.39,177.55,11779.0,172.8475,173.0714,172.6917,172.8475,11779.0
2024-08-01 10:40:00,177.46,177.68,177.39,177.64,3257.0,172.7599,172.9741,172.6917,172.9351,3257.0
2024-08-01 10:45:00,177.64,177.86,177.08,177.08,12018.0,172.9351,173.1493,172.39,172.39,12018.0
2024-08-01 10:50:00,177.22,177.45,177.08,177.36,16722.0,172.5262,172.7502,172.39,172.6625,16722.0
2024-08-01 10:55:00,177.37,177.38,176.95,176.99,17106.0,172.6723,172.682,172.2634,172.3023,17106.0
2024-08-01 11:00:00,177.04,177.3,176.83,177.0,13323.0,172.351,172.6041,172.1466,172.3121,13323.0
2024-08-01 11:05:00,176.93,177.07,176.79,176.95,24675.0,172.2439,172.3802,172.1076,172.2634,24675.0
2024-08-01 11:10:00,176.93,176.93,176.6,176.72,26172.0,172.2439,172.2439,171.9227,172.0395,26172.0
2024-08-01 11:15:00,176.71,177.13,176.61,177.08,10762.0,172.0298,172.4386,171.9324,172.39,10762.0
2024-08-01 11:20:00,177.16,177.16,176.77,176.94,16075.0,172.4678,172.4678,172.0882,172.2537,16075.0
2024-08-01 11:25:00,177.0,177.14,176.85,177.02,13844.0,172.3121,172.4484,172.166,172.3315,13844.0
2024-08-01 11:30:00,177.1,177.2,177.0,177.05,4065.0,172.4094,172.5068,172.3121,172.3607,4065.0
2024-08-01 11:35:00,176.98,177.15,176.98,177.15,4761.0,172.2926,172.4581,172.2926,172.4581,4761.0
2024-08-01 11:40:00,177.15,177.75,177.14,177.42,22578.0,172.4581,173.0422,172.4484,172.7209,22578.0
2024-08-01 11:45:00,177.37,177.38,177.06,177.18,9542.0,172.6723,172.682,172.3705,172.4873,9542.0
2024-08-01 11:50:00,177.19,177.48,176.99,177.44,11767.0,172.497,172.7794,172.3023,172.7404,11767.0
2024-08-01 11:55:00,177.5,177.61,177.31,177.32,9098.0,172.7988,172.9059,172.6139,172.6236,9098.0
2024-08-01 12:00:00,177.27,177.36,177.03,177.23,5175.0,172.5749,172.6625,172.3413,172.536,5175.0
2024-08-01 12:05:00,177.55,177.75,177.32,177.53,14730.0,172.8475,173.0422,172.6236,172.828,14730.0
2024-08-01 12:10:00,177.35,177.35,176.8,176.94,5265.0,172.6528,172.6528,172.1174,172.2537,5265.0
2024-08-01 12:15:00,177.09,177.28,177.07,177.18,2266.0,172.3997,172.5847,172.3802,172.4873,2266.0
2024-08-01 12:20:00,177.16,177.18,176.87,176.93,4861.0,172.4678,172.4873,172.1855,172.2439,4861.0
2024-08-01 12:25:00,176.87,177.04,176.84,177.01,1874.0,172.1855,172.351,172.1563,172.3218,1874.0
2024-08-01 12:30:00,176.94,177.03,176.65,176.78,8128.0,172.2537,172.3413,171.9713,172.0979,8128.0
2024-08-01 12:35:00,176.75,176.88,176.58,176.58,9753.0,172.0687,172.1952,171.9032,171.9032,9753.0
2024-08-01 12:40:00,176.65,176.66,176.48,176.59,3404.0,171.9713,171.9811,171.8058,171.9129,3404.0
2024-08-01 12:45:00,176.6,176.77,176.25,176.27,148703.0,171.9227,172.0882,171.5819,171.6014,148703.0
2024-08-01 12:50:00,176.27,176.33,175.96,176.26,8336.0,171.6014,171.6598,171.2996,171.5917,8336.0
2024-08-01 12:55:00,176.26,176.75,176.26,176.61,4053.0,171.5917,172.0687,171.5917,171.9324,4053.0
2024-08-01 13:00:00,176.65,176.65,176.41,176.64,4891.0,171.9713,171.9713,171.7377,171.9616,4891.0
2024-08-01 13:05:00,176.59,176.71,176.47,176.59,4499.0,171.9129,172.0298,171.7961,171.9129,4499.0
2024-08-01 13:10:00,176.7,176.75,176.52,176.56,5072.0,172.02,172.0687,171.8448,171.8837,5072.0
2024-08-01 13:15:00,176.59,176.62,176.44,176.46,2670.0,171.9129,171.9421,171.7669,171.7864,2670.0
2024-08-01 13:20:00,176.54,176.65,176.4,176.6,3552.0,171.8643,171.9713,171.728,171.9227,3552.0
2024-08-01 13:25:00,176.56,176.67,176.35,176.38,18042.0,171.8837,171.9908,171.6793,171.7085,18042.0
2024-08-01 13:30:00,176.38,176.39,176.14,176.24,3785.0,171.7085,171.7182,171.4748,171.5722,3785.0
2024-08-01 13:35:00,176.24,176.24,176.0,176.22,7645.0,171.5722,171.5722,171.3386,171.5527,7645.0
2024-08-01 13:40:00,176.14,176.22,176.04,176.21,4985.0,171.4748,171.5527,171.3775,171.543,4985.0
2024-08-01 13:45:00,176.18,176.18,175.99,175.99,8938.0,171.5138,171.5138,171.3288,171.3288,8938.0
2024-08-01 13:50:00,176.0,176.38,175.98,176.38,8722.0,171.3386,171.7085,171.3191,171.7085,8722.0
2024-08-01 13:55:00,176.39,176.43,176.27,176.41,13501.0,171.7182,171.7572,171.6014,171.7377,13501.0
2024-08-01 14:00:00,176.45,176.49,176.0,176.02,16906.0,171.7766,171.8156,171.3386,171.358,16906.0
2024-08-01 14:05:00,176.03,176.2,175.86,175.91,8932.0,171.3678,171.5333,171.2023,171.2509,8932.0
2024-08-01 14:10:00,175.86,176.1,175.83,175.86,5317.0,171.2023,171.4359,171.1731,171.2023,5317.0
2024-08-01 14:15:00,176.02,176.09,175.95,176.03,4757.0,171.358,171.4262,171.2899,171.3678,4757.0
2024-08-01 14:20:00,176.11,176.3,176.11,176.28,4444.0,171.4456,171.6306,171.4456,171.6111,4444.0
2024-08-01 14:25:00,176.27,176.27,176.04,176.15,12094.0,171.6014,171.6014,171.3775,171.4846,12094.0
2024-08-01 14:30:00,176.15,176.23,176.05,176.13,3241.0,171.4846,171.5625,171.3872,171.4651,3241.0
2024-08-01 14:35:00,176.13,176.24,175.96,176.01,7723.0,171.4651,171.5722,171.2996,171.3483,7723.0
2024-08-01 14:40:00,176.02,176.08,175.71,175.71,15155.0,171.358,171.4164,171.0562,171.0562,15155.0
2024-08-01 14:45:00,175.75,175.8,175.64,175.69,11154.0,171.0952,171.1439,170.9881,171.0368,11154.0
2024-08-01 14:50:00,175.74,175.81,175.62,175.66,10468.0,171.0854,171.1536,170.9686,171.0076,10468.0
2024-08-01 14:55:00,175.68,175.86,175.58,175.74,13287.0,171.027,171.2023,170.9297,171.0854,13287.0
2024-08-01 15:00:00,175.75,175.75,175.43,175.46,19968.0,171.0952,171.0952,170.7837,170.8129,19968.0
2024-08-01 15:05:00,175.41,175.51,175.28,175.51,10720.0,170.7642,170.8615,170.6376,170.8615,10720.0
2024-08-01 15:10:00,175.52,175.79,175.49,175.65,9243.0,170.8713,171.1341,170.8421,170.9978,9243.0
2024-08-01 15:15:00,175.64,175.65,175.5,175.62,10878.0,170.9881,170.9978,170.8518,170.9686,10878.0
2024-08-01 15:20:00,175.77,176.02,175.69,176.02,22089.0,171.1146,171.358,171.0368,171.358,22089.0
2024-08-01 15:25:00,176.02,176.06,175.83,175.92,25616.0,171.358,171.397,171.1731,171.2607,25616.0
2024-08-01 15:30:00,175.92,176.25,175.9,176.2,15237.0,171.2607,171.5819,171.2412,171.5333,15237.0
2024-08-01 15:35:00,176.17,176.32,176.13,176.17,10702.0,171.5041,171.6501,171.4651,171.5041,10702.0
2024-08-01 15:40:00,176.19,176.3,175.95,176.03,28587.0,171.5235,171.6306,171.2899,171.3678,28587.0
2024-08-01 15:45:00,176.01,176.13,175.92,176.07,36230.0,171.3483,171.4651,171.2607,171.4067,36230.0
2024-08-01 15:50:00,176.05,176.27,175.7,175.86,70514.0,171.3872,171.6014,171.0465,171.2023,70514.0
2024-08-01 15:55:00,175.88,176.15,175.7,175.97,114581.0,171.2217,171.4846,171.0465,171.3094,114581.0
2024-08-02 09:30:00,173.82,173.82,170.83,170.83,98533.0,169.2163,169.2163,166.3055,166.3055,98533.0
2024-08-02 09:35:00,170.83,171.67,170.78,171.63,57012.0,166.3055,167.1232,166.2568,167.0843,57012.0
2024-08-02 09:40:00,171.63,172.31,171.12,172.31,23746.0,167.0843,167.7463,166.5878,167.7463,23746.0
2024-08-02 09:45:00,172.27,172.93,172.03,172.93,16880.0,167.7073,168.3499,167.4737,168.3499,16880.0
2024-08-02 09:50:00,172.85,173.31,172.61,172.88,14091.0,168.272,168.7198,168.0383,168.3012,14091.0
2024-08-02 09:55:00,172.78,172.84,171.71,171.95,14124.0,168.2038,168.2622,167.1622,167.3958,14124.0
2024-08-02 10:00:00,172.09,172.66,171.88,172.5,16975.0,167.5321,168.087,167.3277,167.9313,16975.0
2024-08-02 10:05:00,172.33,172.45,171.73,171.74,27674.0,167.7658,167.8826,167.1816,167.1914,27674.0
2024-08-02 10:10:00,171.8,171.94,171.46,171.73,22512.0,167.2498,167.3861,166.9188,167.1816,22512.0
2024-08-02 10:15:00,171.81,171.82,171.15,171.15,27420.0,167.2595,167.2693,166.617,166.617,27420.0
2024-08-02 10:20:00,171.14,171.14,170.19,170.32,25325.0,166.6073,166.6073,165.6824,165.809,25325.0
2024-08-02 10:25:00,170.2,170.56,170.13,170.18,13091.0,165.6922,166.0426,165.624,165.6727,13091.0
2024-08-02 10:30:00,170.17,171.23,170.16,171.13,25990.0,165.663,166.6949,165.6532,166.5975,25990.0
2024-08-02 10:35:00,171.03,171.31,170.87,171.18,13753.0,166.5002,166.7728,166.3444,166.6462,13753.0
2024-08-02 10:40:00,171.16,171.21,170.85,170.89,9372.0,166.6267,166.6754,166.325,166.3639,9372.0
2024-08-02 10:45:00,170.93,171.06,170.63,170.75,4120.0,166.4028,166.5294,166.1108,166.2276,4120.0
2024-08-02 10:50:00,170.84,170.93,170.63,170.8,11879.0,166.3152,166.4028,166.1108,166.2763,11879.0
2024-08-02 10:55:00,170.8,170.8,170.22,170.34,11631.0,166.2763,166.2763,165.7116,165.8285,11631.0
2024-08-02 11:00:00,170.31,170.31,169.73,169.74,17282.0,165.7993,165.7993,165.2346,165.2444,17282.0
2024-08-02 11:05:00,169.79,169.98,169.52,169.84,40769.0,165.293,165.478,165.0302,165.3417,40769.0
2024-08-02 11:10:00,169.87,169.98,169.57,169.66,6091.0,165.3709,165.478,165.0789,165.1665,6091.0
2024-08-02 11:15:00,169.66,169.84,169.51,169.59,5151.0,165.1665,165.3417,165.0204,165.0983,5151.0
2024-08-02 11:20:00,169.54,169.56,169.09,169.21,24011.0,165.0497,165.0691,164.6116,164.7284,24011.0
2024-08-02 11:25:00,169.13,169.38,169.1,169.22,9953.0,164.6505,164.8939,164.6213,164.7381,9953.0
2024-08-02 11:30:00,169.28,169.81,169.2,169.74,14815.0,164.7965,165.3125,164.7187,165.2444,14815.0
2024-08-02 11:35:00,169.7,170.05,169.7,169.99,16122.0,165.2054,165.5461,165.2054,165.4877,16122.0
2024-08-02 11:40:00,169.98,170.05,169.85,169.93,38471.0,165.478,165.5461,165.3514,165.4293,38471.0
2024-08-02 11:45:00,169.89,170.07,169.85,170.03,37024.0,165.3904,165.5656,165.3514,165.5267,37024.0
2024-08-02 11:50:00,170.1,170.1,169.78,169.89,13606.0,165.5948,165.5948,165.2833,165.3904,13606.0
2024-08-02 11:55:00,169.96,170.32,169.91,170.21,17128.0,165.4585,165.809,165.4099,165.7019,17128.0
2024-08-02 12:00:00,170.18,170.53,170.13,170.53,5001.0,165.6727,166.0134,165.624,166.0134,5001.0
2024-08-02 12:05:00,170.5,170.66,170.4,170.65,32411.0,165.9842,166.14,165.8869,166.1303,32411.0
2024-08-02 12:10:00,170.65,170.83,170.33,170.83,4625.0,166.1303,166.3055,165.8187,166.3055,4625.0
2024-08-02 12:15:00,170.89,171.21,170.83,170.9,5486.0,166.3639,166.6754,166.3055,166.3736,5486.0
2024-08-02 12:20:00,171.02,171.08,170.76,170.83,4821.0,166.4905,166.5489,166.2373,166.3055,4821.0
2024-08-02 12:25:00,170.79,170.9,170.64,170.82,5883.0,166.2665,166.3736,166.1205,166.2958,5883.0
2024-08-02 12:30:00,170.89,170.9,170.62,170.75,19560.0,166.3639,166.3736,166.101,166.2276,19560.0
2024-08-02 12:35:00,170.75,170.9,170.63,170.89,5396.0,166.2276,166.3736,166.1108,166.3639,5396.0
2024-08-02 12:40:00,170.84,170.88,170.72,170.79,14861.0,166.3152,166.3542,166.1984,166.2665,14861.0
2024-08-02 12:45:00,170.79,170.84,170.66,170.66,9775.0,166.2665,166.3152,166.14,166.14,9775.0
2024-08-02 12:50:00,170.64,170.73,170.03,170.12,6231.0,166.1205,166.2081,165.5267,165.6143,6231.0
2024-08-02 12:55:00,170.22,170.78,170.18,170.62,5002.0,165.7116,166.2568,165.6727,166.101,5002.0
2024-08-02 13:00:00,170.6,170.64,170.31,170.34,4483.0,166.0816,166.1205,165.7993,165.8285,4483.0
2024-08-02 13:05:00,170.25,170.25,170.07,170.19,2149.0,165.7408,165.7408,165.5656,165.6824,2149.0
2024-08-02 13:10:00,170.2,170.38,170.12,170.38,3051.0,165.6922,165.8674,165.6143,165.8674,3051.0
2024-08-02 13:15:00,170.31,170.35,170.2,170.25,5080.0,165.7993,165.8382,165.6922,165.7408,5080.0
2024-08-02 13:20:00,170.18,170.2,169.94,170.0,2389.0,165.6727,165.6922,165.4391,165.4975,2389.0
2024-08-02 13:25:00,170.09,170.22,170.05,170.08,1872.0,165.5851,165.7116,165.5461,165.5753,1872.0
2024-08-02 13:30:00,170.11,170.29,170.07,170.28,3551.0,165.6046,165.7798,165.5656,165.7701,3551.0
2024-08-02 13:35:00,170.34,170.35,170.16,170.16,7483.0,165.8285,165.8382,165.6532,165.6532,7483.0
2024-08-02 13:40:00,170.16,170.26,170.08,170.08,2104.0,165.6532,165.7506,165.5753,165.5753,2104.0
2024-08-02 13:45:00,170.16,170.17,169.99,170.02,1644.0,165.6532,165.663,165.4877,165.5169,1644.0
2024-08-02 13:50:00,169.99,170.07,169.66,169.74,5822.0,165.4877,165.5656,165.1665,165.2444,5822.0
2024-08-02 13:55:00,169.78,169.84,169.69,169.77,8579.0,165.2833,165.3417,165.1957,165.2736,8579.0
2024-08-02 14:00:00,169.69,169.8,169.5,169.59,8913.0,165.1957,165.3028,165.0107,165.0983,8913.0
2024-08-02 14:05:00,169.59,169.7,169.53,169.68,6067.0,165.0983,165.2054,165.0399,165.1859,6067.0
2024-08-02 14:10:00,169.65,169.66,169.54,169.63,4658.0,165.1567,165.1665,165.0497,165.1373,4658.0
2024-08-02 14:15:00,169.63,169.8,169.6,169.78,7082.0,165.1373,165.3028,165.1081,165.2833,7082.0
2024-08-02 14:20:00,169.77,170.01,169.76,169.93,3755.0,165.2736,165.5072,165.2638,165.4293,3755.0
2024-08-02 14:25:00,169.93,170.01,169.83,169.9,4656.0,165.4293,165.5072,165.332,165.4001,4656.0
2024-08-02 14:30:00,169.95,170.11,169.85,169.89,3204.0,165.4488,165.6046,165.3514,165.3904,3204.0
2024-08-02 14:35:00,169.83,169.94,169.68,169.94,3485.0,165.332,165.4391,165.1859,165.4391,3485.0
2024-08-02 14:40:00,169.95,170.06,169.92,169.95,3266.0,165.4488,165.5559,165.4196,165.4488,3266.0
2024-08-02 14:45:00,169.93,170.06,169.86,169.99,4530.0,165.4293,165.5559,165.3612,165.4877,4530.0
2024-08-02 14:50:00,170.01,170.11,170.01,170.05,2401.0,165.5072,165.6046,165.5072,165.5461,2401.0
2024-08-02 14:55:00,170.11,170.11,170.01,170.09,6089.0,165.6046,165.6046,165.5072,165.5851,6089.0
2024-08-02 15:00:00,170.03,170.06,169.91,169.91,6333.0,165.5267,165.5559,165.4099,165.4099,6333.0
2024-08-02 15:05:00,169.91,170.03,169.8,169.97,4602.0,165.4099,165.5267,165.3028,165.4683,4602.0
2024-08-02 15:10:00,169.91,169.97,169.81,169.92,8037.0,165.4099,165.4683,165.3125,165.4196,8037.0
2024-08-02 15:15:00,169.9,170.03,169.86,170.02,7611.0,165.4001,165.5267,165.3612,165.5169,7611.0
2024-08-02 15:20:00,170.0,170.04,169.75,169.94,8007.0,165.4975,165.5364,165.2541,165.4391,8007.0
2024-08-02 15:25:00,169.97,170.44,169.97,170.28,8043.0,165.4683,165.9258,165.4683,165.7701,8043.0
2024-08-02 15:30:00,170.33,170.36,170.15,170.18,24839.0,165.8187,165.8479,165.6435,165.6727,24839.0
2024-08-02 15:35:00,170.18,170.51,170.17,170.24,28617.0,165.6727,165.994,165.663,165.7311,28617.0
2024-08-02 15:40:00,170.25,170.34,170.09,170.32,16120.0,165.7408,165.8285,165.5851,165.809,16120.0
2024-08-02 15:45:00,170.29,170.3,169.96,170.0,25935.0,165.7798,165.7895,165.4585,165.4975,25935.0
2024-08-02 15:50:00,170.02,170.1,169.83,170.02,34597.0,165.5169,165.5948,165.332,165.5169,34597.0
2024-08-02 15:55:00,170.02,170.19,169.79,170.0,189720.0,165.5169,165.6824,165.293,165.4975,189720.0
2024-08-05 09:30:00,166.14,166.81,162.4,162.88,139176.0,161.7397,162.392,158.0988,158.566,139176.0
2024-08-05 09:35:00,162.88,164.71,162.36,164.41,38545.0,158.566,160.3476,158.0598,160.0555,38545.0
2024-08-05 09:40:00,164.57,165.11,163.28,163.78,54474.0,160.2113,160.737,158.9555,159.4422,54474.0
2024-08-05 09:45:00,163.94,164.01,162.15,163.0,63458.0,159.598,159.6661,157.8554,158.6829,63458.0
2024-08-05 09:50:00,163.2,163.99,163.0,163.21,9565.0,158.8776,159.6466,158.6829,158.8873,9565.0
2024-08-05 09:55:00,162.94,163.54,162.92,163.11,37160.0,158.6245,159.2086,158.605,158.79,37160.0
2024-08-05 10:00:00,163.26,164.86,163.26,164.5,61531.0,158.936,160.4936,158.936,160.1431,61531.0
2024-08-05 10:05:00,164.53,164.88,163.99,164.0,14825.0,160.1723,160.5131,159.6466,159.6564,14825.0
2024-08-05 10:10:00,164.0,164.45,163.72,164.45,16129.0,159.6564,160.0945,159.3838,160.0945,16129.0
2024-08-05 10:15:00,164.45,164.79,163.76,164.77,22295.0,160.0945,160.4255,159.4227,160.406,22295.0
2024-08-05 10:20:00,164.7,165.03,163.89,164.06,36721.0,160.3378,160.6591,159.5493,159.7148,36721.0
2024-08-05 10:25:00,164.11,164.77,164.0,164.02,33054.0,159.7635,160.406,159.6564,159.6759,33054.0
2024-08-05 10:30:00,163.95,164.67,163.95,164.62,37750.0,159.6077,160.3086,159.6077,160.26,37750.0
2024-08-05 10:35:00,164.75,165.0,163.92,164.09,13920.0,160.3865,160.6299,159.5785,159.744,13920.0
2024-08-05 10:40:00,164.09,164.59,163.92,164.59,30583.0,159.744,160.2308,159.5785,160.2308,30583.0
2024-08-05 10:45:00,164.6,164.71,164.13,164.14,28340.0,160.2405,160.3476,159.7829,159.7927,28340.0
2024-08-05 10:50:00,164.18,164.99,164.04,164.69,6178.0,159.8316,160.6202,159.6953,160.3281,6178.0
2024-08-05 10:55:00,164.77,164.81,164.13,164.14,29089.0,160.406,160.4449,159.7829,159.7927,29089.0
2024-08-05 11:00:00,164.1,164.3,163.79,163.91,21253.0,159.7537,159.9484,159.4519,159.5688,21253.0
2024-08-05 11:05:00,163.91,164.14,163.52,164.05,20060.0,159.5688,159.7927,159.1891,159.7051,20060.0
2024-08-05 11:10:00,163.99,164.25,163.68,164.03,19146.0,159.6466,159.8998,159.3449,159.6856,19146.0
2024-08-05 11:15:00,163.91,164.38,163.9,164.21,11980.0,159.5688,160.0263,159.559,159.8608,11980.0
2024-08-05 11:20:00,164.2,164.62,164.15,164.62,14815.0,159.8511,160.26,159.8024,160.26,14815.0
2024-08-05 11:25:00,164.63,165.17,164.6,164.87,29656.0,160.2697,160.7954,160.2405,160.5033,29656.0
2024-08-05 11:30:00,164.87,165.27,164.76,165.09,12423.0,160.5033,160.8927,160.3963,160.7175,12423.0
2024-08-05 11:35:00,165.18,166.09,165.14,165.81,15766.0,160.8051,161.691,160.7662,161.4184,15766.0
2024-08-05 11:40:00,165.55,166.08,165.54,165.91,13900.0,161.1653,161.6813,161.1556,161.5158,13900.0
2024-08-05 11:45:00,165.91,166.01,165.59,165.63,20587.0,161.5158,161.6131,161.2043,161.2432,20587.0
2024-08-05 11:50:00,165.51,165.51,165.12,165.47,8659.0,161.1264,161.1264,160.7467,161.0874,8659.0
2024-08-05 11:55:00,165.4,166.0,165.33,165.95,10188.0,161.0193,161.6034,160.9512,161.5547,10188.0
2024-08-05 12:00:00,165.85,166.09,165.7,166.0,13739.0,161.4574,161.691,161.3114,161.6034,13739.0
2024-08-05 12:05:00,166.06,166.38,165.96,166.28,32909.0,161.6618,161.9733,161.5645,161.876,32909.0
2024-08-05 12:10:00,166.22,166.34,165.91,166.04,19172.0,161.8176,161.9344,161.5158,161.6424,19172.0
2024-08-05 12:15:00,166.04,166.16,165.87,165.88,15520.0,161.6424,161.7592,161.4769,161.4866,15520.0
2024-08-05 12:20:00,165.99,166.51,165.94,166.42,21277.0,161.5937,162.0999,161.545,162.0123,21277.0
2024-08-05 12:25:00,166.47,166.74,166.3,166.37,9134.0,162.061,162.3238,161.8955,161.9636,9134.0
2024-08-05 12:30:00,166.3,166.39,166.03,166.36,12085.0,161.8955,161.9831,161.6326,161.9539,12085.0
2024-08-05 12:35:00,166.25,166.43,166.21,166.27,3404.0,161.8468,162.022,161.8078,161.8663,3404.0
2024-08-05 12:40:00,166.32,166.51,166.14,166.14,3676.0,161.9149,162.0999,161.7397,161.7397,3676.0
2024-08-05 12:45:00,166.05,166.05,165.81,165.81,8946.0,161.6521,161.6521,161.4184,161.4184,8946.0
2024-08-05 12:50:00,165.81,165.91,165.48,165.48,20599.0,161.4184,161.5158,161.0972,161.0972,20599.0
2024-08-05 12:55:00,165.6,165.84,165.49,165.78,59642.0,161.214,161.4476,161.1069,161.3892,59642.0
2024-08-05 13:00:00,165.81,166.05,165.65,165.72,14427.0,161.4184,161.6521,161.2627,161.3308,14427.0
2024-08-05 13:05:00,165.72,165.93,165.55,165.69,15796.0,161.3308,161.5353,161.1653,161.3016,15796.0
2024-08-05 13:10:00,165.7,165.7,165.46,165.49,4464.0,161.3114,161.3114,161.0777,161.1069,4464.0
2024-08-05 13:15:00,165.56,165.76,165.54,165.63,3824.0,161.1751,161.3698,161.1556,161.2432,3824.0
2024-08-05 13:20:00,165.71,165.9,165.62,165.66,10905.0,161.3211,161.5061,161.2335,161.2724,10905.0
2024-08-05 13:25:00,165.73,166.04,165.73,166.04,19835.0,161.3406,161.6424,161.3406,161.6424,19835.0
2024-08-05 13:30:00,166.06,166.13,165.74,166.13,14515.0,161.6618,161.73,161.3503,161.73,14515.0
2024-08-05 13:35:00,166.13,166.36,166.0,166.31,9631.0,161.73,161.9539,161.6034,161.9052,9631.0
2024-08-05 13:40:00,166.32,166.4,166.01,166.13,24430.0,161.9149,161.9928,161.6131,161.73,24430.0
2024-08-05 13:45:00,166.01,166.12,165.89,166.02,4733.0,161.6131,161.7202,161.4963,161.6229,4733.0
2024-08-05 13:50:00,166.0,166.31,165.9,165.98,4192.0,161.6034,161.9052,161.5061,161.5839,4192.0
2024-08-05 13:55:00,166.11,166.24,165.74,165.95,14986.0,161.7105,161.8371,161.3503,161.5547,14986.0
2024-08-05 14:00:00,165.88,166.15,165.79,166.02,11861.0,161.4866,161.7494,161.399,161.6229,11861.0
2024-08-05 14:05:00,166.06,166.16,165.93,165.93,5743.0,161.6618,161.7592,161.5353,161.5353,5743.0
2024-08-05 14:10:00,165.92,166.03,165.82,165.97,7623.0,161.5255,161.6326,161.4282,161.5742,7623.0
2024-08-05 14:15:00,166.03,166.17,165.98,166.16,5397.0,161.6326,161.7689,161.5839,161.7592,5397.0
2024-08-05 14:20:00,166.17,166.17,165.93,165.94,11756.0,161.7689,161.7689,161.5353,161.545,11756.0
2024-08-05 14:25:00,165.97,166.07,165.91,166.0,32939.0,161.5742,161.6716,161.5158,161.6034,32939.0
2024-08-05 14:30:00,165.98,166.05,165.64,165.66,13559.0,161.5839,161.6521,161.2529,161.2724,13559.0
2024-08-05 14:35:00,165.62,165.89,165.6,165.69,9303.0,161.2335,161.4963,161.214,161.3016,9303.0
2024-08-05 14:40:00,165.67,165.85,165.6,165.71,6829.0,161.2822,161.4574,161.214,161.3211,6829.0
2024-08-05 14:45:00,165.71,165.78,165.53,165.64,11717.0,161.3211,161.3892,161.1459,161.2529,11717.0
2024-08-05 14:50:00,165.64,166.03,165.63,165.9,9064.0,161.2529,161.6326,161.2432,161.5061,9064.0
2024-08-05 14:55:00,165.96,165.97,165.76,165.78,17380.0,161.5645,161.5742,161.3698,161.3892,17380.0
2024-08-05 15:00:00,165.81,165.94,165.29,165.36,64970.0,161.4184,161.545,160.9122,160.9804,64970.0
2024-08-05 15:05:00,165.42,165.55,165.3,165.46,12738.0,161.0388,161.1653,160.922,161.0777,12738.0
2024-08-05 15:10:00,165.53,165.64,165.48,165.5,18483.0,161.1459,161.2529,161.0972,161.1167,18483.0
2024-08-05 15:15:00,165.48,165.62,165.43,165.55,22382.0,161.0972,161.2335,161.0485,161.1653,22382.0
2024-08-05 15:20:00,165.54,165.84,165.53,165.82,54761.0,161.1556,161.4476,161.1459,161.4282,54761.0
2024-08-05 15:25:00,165.81,165.96,165.72,165.92,12939.0,161.4184,161.5645,161.3308,161.5255,12939.0
2024-08-05 15:30:00,165.93,166.11,165.79,165.79,57415.0,161.5353,161.7105,161.399,161.399,57415.0
2024-08-05 15:35:00,165.96,166.11,165.87,166.1,15033.0,161.5645,161.7105,161.4769,161.7008,15033.0
2024-08-05 15:40:00,166.04,166.1,165.77,165.86,20915.0,161.6424,161.7008,161.3795,161.4671,20915.0
2024-08-05 15:45:00,165.82,165.82,165.43,165.59,15786.0,161.4282,161.4282,161.0485,161.2043,15786.0
2024-08-05 15:50:00,165.55,165.98,165.41,165.7,105554.0,161.1653,161.5839,161.029,161.3114,105554.0
2024-08-05 15:55:00,165.73,166.08,165.71,165.84,230551.0,161.3406,161.6813,161.3211,161.4476,230551.0
2024-08-06 09:30:00,165.94,166.26,165.15,166.24,22540.0,161.545,161.8565,160.7759,161.8371,22540.0
2024-08-06 09:35:00,166.16,167.21,166.01,166.83,7716.0,161.7592,162.7814,161.6131,162.4114,7716.0
2024-08-06 09:40:00,166.93,167.58,166.82,167.45,4655.0,162.5088,163.1416,162.4017,163.015,4655.0
2024-08-06 09:45:00,167.42,167.5,166.73,167.26,13233.0,162.9858,163.0637,162.3141,162.83,13233.0
2024-08-06 09:50:00,167.07,168.5,167.07,168.5,9562.0,162.6451,164.0372,162.6451,164.0372,9562.0
2024-08-06 09:55:00,168.39,168.6,168.34,168.51,17616.0,163.9301,164.1345,163.8814,164.0469,17616.0
2024-08-06 10:00:00,168.4,168.76,168.21,168.24,15959.0,163.9398,164.2903,163.7549,163.7841,15959.0
2024-08-06 10:05:00,168.23,168.23,167.8,167.81,24166.0,163.7743,163.7743,163.3557,163.3655,24166.0
2024-08-06 10:10:00,167.81,168.36,167.54,168.36,9518.0,163.3655,163.9009,163.1026,163.9009,9518.0
2024-08-06 10:15:00,168.29,168.32,168.19,168.27,10142.0,163.8328,163.862,163.7354,163.8133,10142.0
2024-08-06 10:20:00,168.39,168.75,168.37,168.71,6247.0,163.9301,164.2806,163.9106,164.2416,6247.0
2024-08-06 10:25:00,168.78,168.83,168.34,168.34,25124.0,164.3098,164.3585,163.8814,163.8814,25124.0
2024-08-06 10:30:00,168.41,168.43,168.05,168.34,13183.0,163.9496,163.9691,163.5991,163.8814,13183.0
2024-08-06 10:35:00,168.39,168.8,168.29,168.39,29145.0,163.9301,164.3293,163.8328,163.9301,29145.0
2024-08-06 10:40:00,168.54,169.0,168.5,169.0,6043.0,164.0761,164.524,164.0372,164.524,6043.0
2024-08-06 10:45:00,168.99,169.45,168.99,169.32,4070.0,164.5142,164.962,164.5142,164.8355,4070.0
2024-08-06 10:50:00,169.21,169.32,168.65,168.65,12087.0,164.7284,164.8355,164.1832,164.1832,12087.0
2024-08-06 10:55:00,168.53,168.62,168.28,168.45,9955.0,164.0664,164.154,163.823,163.9885,9955.0
2024-08-06 11:00:00,168.41,168.52,168.26,168.42,3755.0,163.9496,164.0567,163.8036,163.9593,3755.0
2024-08-06 11:05:00,168.41,168.42,168.14,168.15,14084.0,163.9496,163.9593,163.6867,163.6965,14084.0
2024-08-06 11:10:00,168.14,168.32,168.02,168.32,9941.0,163.6867,163.862,163.5699,163.862,9941.0
2024-08-06 11:15:00,168.51,168.51,168.2,168.37,2586.0,164.0469,164.0469,163.7451,163.9106,2586.0
2024-08-06 11:20:00,168.3,168.4,167.96,168.04,9211.0,163.8425,163.9398,163.5115,163.5894,9211.0
2024-08-06 11:25:00,168.05,168.25,167.75,167.8,21785.0,163.5991,163.7938,163.3071,163.3557,21785.0
2024-08-06 11:30:00,167.8,167.98,167.65,167.89,8532.0,163.3557,163.531,163.2097,163.4434,8532.0
2024-08-06 11:35:00,167.97,167.97,167.68,167.68,5285.0,163.5212,163.5212,163.2389,163.2389,5285.0
2024-08-06 11:40:00,167.79,168.01,167.7,167.77,3635.0,163.346,163.5602,163.2584,163.3265,3635.0
2024-08-06 11:45:00,167.78,168.0,167.66,168.0,2601.0,163.3363,163.5504,163.2194,163.5504,2601.0
2024-08-06 11:50:00,167.9,168.27,167.9,168.08,5080.0,163.4531,163.8133,163.4531,163.6283,5080.0
2024-08-06 11:55:00,168.21,168.25,168.08,168.19,1423.0,163.7549,163.7938,163.6283,163.7354,1423.0
2024-08-06 12:00:00,168.3,168.68,168.3,168.59,4908.0,163.8425,164.2124,163.8425,164.1248,4908.0
2024-08-06 12:05:00,168.53,168.97,168.5,168.79,2963.0,164.0664,164.4947,164.0372,164.3195,2963.0
2024-08-06 12:10:00,168.76,168.99,168.68,168.99,2780.0,164.2903,164.5142,164.2124,164.5142,2780.0
2024-08-06 12:15:00,169.0,169.06,168.8,168.95,5587.0,164.524,164.5824,164.3293,164.4753,5587.0
2024-08-06 12:20:00,168.76,168.87,168.58,168.68,5406.0,164.2903,164.3974,164.1151,164.2124,5406.0
2024-08-06 12:25:00,168.66,168.75,168.51,168.72,13314.0,164.193,164.2806,164.0469,164.2514,13314.0
2024-08-06 12:30:00,168.63,168.78,168.49,168.78,1852.0,164.1638,164.3098,164.0275,164.3098,1852.0
2024-08-06 12:35:00,168.71,168.71,168.49,168.58,15104.0,164.2416,164.2416,164.0275,164.1151,15104.0
2024-08-06 12:40:00,168.62,168.7,168.52,168.53,3191.0,164.154,164.2319,164.0567,164.0664,3191.0
2024-08-06 12:45:00,168.61,168.77,168.56,168.61,3303.0,164.1443,164.3,164.0956,164.1443,3303.0
2024-08-06 12:50:00,168.61,168.93,168.58,168.88,7163.0,164.1443,164.4558,164.1151,164.4071,7163.0
2024-08-06 12:55:00,168.8,168.84,168.61,168.71,1903.0,164.3293,164.3682,164.1443,164.2416,1903.0
2024-08-06 13:00:00,168.63,168.96,168.62,168.77,2407.0,164.1638,164.485,164.154,164.3,2407.0
2024-08-06 13:05:00,168.76,169.0,168.73,169.0,3928.0,164.2903,164.524,164.2611,164.524,3928.0
2024-08-06 13:10:00,169.03,169.1,168.92,168.92,6945.0,164.5532,164.6213,164.4461,164.4461,6945.0
2024-08-06 13:15:00,169.01,169.15,168.91,169.03,1587.0,164.5337,164.67,164.4363,164.5532,1587.0
2024-08-06 13:20:00,169.13,169.2,169.06,169.06,2117.0,164.6505,164.7187,164.5824,164.5824,2117.0
2024-08-06 13:25:00,169.11,169.16,169.08,169.16,3356.0,164.631,164.6797,164.6018,164.6797,3356.0
2024-08-06 13:30:00,169.17,169.26,169.08,169.11,4237.0,164.6895,164.7771,164.6018,164.631,4237.0
2024-08-06 13:35:00,169.03,169.27,169.03,169.24,2528.0,164.5532,164.7868,164.5532,164.7576,2528.0
2024-08-06 13:40:00,169.22,169.25,168.91,169.0,11879.0,164.7381,164.7673,164.4363,164.524,11879.0
2024-08-06 13:45:00,169.0,169.17,168.93,169.17,6714.0,164.524,164.6895,164.4558,164.6895,6714.0
2024-08-06 13:50:00,169.18,169.26,169.17,169.25,601.0,164.6992,164.7771,164.6895,164.7673,601.0
2024-08-06 13:55:00,169.25,169.42,169.25,169.28,6008.0,164.7673,164.9328,164.7673,164.7965,6008.0
2024-08-06 14:00:00,169.36,169.37,169.24,169.34,9378.0,164.8744,164.8842,164.7576,164.8549,9378.0
2024-08-06 14:05:00,169.39,169.39,169.19,169.26,14609.0,164.9036,164.9036,164.7089,164.7771,14609.0
2024-08-06 14:10:00,169.26,169.28,169.21,169.24,6766.0,164.7771,164.7965,164.7284,164.7576,6766.0
2024-08-06 14:15:00,169.25,169.44,169.19,169.39,11131.0,164.7673,164.9523,164.7089,164.9036,11131.0
2024-08-06 14:20:00,169.39,169.71,169.38,169.69,2709.0,164.9036,165.2151,164.8939,165.1957,2709.0
2024-08-06 14:25:00,169.63,169.74,169.59,169.7,2504.0,165.1373,165.2444,165.0983,165.2054,2504.0
2024-08-06 14:30:00,169.67,169.85,169.62,169.81,10748.0,165.1762,165.3514,165.1275,165.3125,10748.0
2024-08-06 14:35:00,169.75,169.95,169.75,169.86,4088.0,165.2541,165.4488,165.2541,165.3612,4088.0
2024-08-06 14:40:00,169.86,169.91,169.77,169.87,6049.0,165.3612,165.4099,165.2736,165.3709,6049.0
2024-08-06 14:45:00,169.86,169.92,169.79,169.83,2102.0,165.3612,165.4196,165.293,165.332,2102.0
2024-08-06 14:50:00,169.83,170.14,169.8,169.91,6887.0,165.332,165.6338,165.3028,165.4099,6887.0
2024-08-06 14:55:00,169.93,169.98,169.48,169.55,5844.0,165.4293,165.478,164.9912,165.0594,5844.0
2024-08-06 15:00:00,169.47,169.59,169.17,169.17,14685.0,164.9815,165.0983,164.6895,164.6895,14685.0
2024-08-06 15:05:00,169.18,169.24,168.77,169.06,15011.0,164.6992,164.7576,164.3,164.5824,15011.0
2024-08-06 15:10:00,169.17,169.44,169.1,169.43,7896.0,164.6895,164.9523,164.6213,164.9426,7896.0
2024-08-06 15:15:00,169.43,169.43,169.09,169.32,14652.0,164.9426,164.9426,164.6116,164.8355,14652.0
2024-08-06 15:20:00,169.36,169.8,169.29,169.79,33526.0,164.8744,165.3028,164.8063,165.293,33526.0
2024-08-06 15:25:00,169.72,169.88,169.42,169.43,69143.0,165.2249,165.3806,164.9328,164.9426,69143.0
2024-08-06 15:30:00,169.44,169.57,169.31,169.48,5688.0,164.9523,165.0789,164.8257,164.9912,5688.0
2024-08-06 15:35:00,169.5,169.74,169.4,169.65,10227.0,165.0107,165.2444,164.9134,165.1567,10227.0
2024-08-06 15:40:00,169.65,169.65,168.92,168.93,18197.0,165.1567,165.1567,164.4461,164.4558,18197.0
2024-08-06 15:45:00,168.92,169.0,168.65,168.73,28682.0,164.4461,164.524,164.1832,164.2611,28682.0
2024-08-06 15:50:00,168.73,169.15,168.69,168.92,100658.0,164.2611,164.67,164.2222,164.4461,100658.0
2024-08-06 15:55:00,168.96,169.14,168.64,168.96,245565.0,164.485,164.6602,164.1735,164.485,245565.0
2024-08-07 09:30:00,171.7,172.68,171.39,171.68,18030.0,167.1524,168.1065,166.8507,167.133,18030.0
2024-08-07 09:35:00,171.73,172.73,171.72,172.05,9382.0,167.1816,168.1552,167.1719,167.4932,9382.0
2024-08-07 09:40:00,172.05,172.22,171.68,171.72,13744.0,167.4932,167.6587,167.133,167.1719,13744.0
2024-08-07 09:45:00,171.78,172.37,171.63,171.69,18807.0,167.2303,167.8047,167.0843,167.1427,18807.0
2024-08-07 09:50:00,171.66,172.3,171.56,172.1,5783.0,167.1135,167.7366,167.0162,167.5418,5783.0
2024-08-07 09:55:00,172.06,172.57,172.01,172.43,7818.0,167.5029,167.9994,167.4542,167.8631,7818.0
2024-08-07 10:00:00,172.56,172.56,171.95,171.95,5565.0,167.9897,167.9897,167.3958,167.3958,5565.0
2024-08-07 10:05:00,171.99,172.26,171.91,172.12,7133.0,167.4348,167.6976,167.3569,167.5613,7133.0
2024-08-07 10:10:00,172.0,172.1,171.84,171.84,9696.0,167.4445,167.5418,167.2887,167.2887,9696.0
2024-08-07 10:15:00,171.84,171.88,171.14,171.19,5698.0,167.2887,167.3277,166.6073,166.656,5698.0
2024-08-07 10:20:00,171.2,171.36,171.03,171.06,5826.0,166.6657,166.8214,166.5002,166.5294,5826.0
2024-08-07 10:25:00,171.02,171.02,170.68,170.82,5443.0,166.4905,166.4905,166.1595,166.2958,5443.0
2024-08-07 10:30:00,170.69,171.0,170.69,170.95,7945.0,166.1692,166.471,166.1692,166.4223,7945.0
2024-08-07 10:35:00,171.05,171.15,170.78,170.84,9576.0,166.5197,166.617,166.2568,166.3152,9576.0
2024-08-07 10:40:00,170.86,171.05,170.56,170.57,17905.0,166.3347,166.5197,166.0426,166.0524,17905.0
2024-08-07 10:45:00,170.67,171.11,170.66,170.76,8712.0,166.1497,166.5781,166.14,166.2373,8712.0
2024-08-07 10:50:00,170.71,170.71,170.43,170.43,2644.0,166.1887,166.1887,165.9161,165.9161,2644.0
2024-08-07 10:55:00,170.48,170.79,170.4,170.59,3180.0,165.9648,166.2665,165.8869,166.0718,3180.0
2024-08-07 11:00:00,170.56,170.63,170.34,170.41,8968.0,166.0426,166.1108,165.8285,165.8966,8968.0
2024-08-07 11:05:00,170.41,170.72,170.32,170.51,8824.0,165.8966,166.1984,165.809,165.994,8824.0
2024-08-07 11:10:00,170.48,170.51,170.13,170.13,8958.0,165.9648,165.994,165.624,165.624,8958.0
2024-08-07 11:15:00,170.16,170.33,169.87,169.91,6553.0,165.6532,165.8187,165.3709,165.4099,6553.0
2024-08-07 11:20:00,170.0,170.19,169.91,170.07,3896.0,165.4975,165.6824,165.4099,165.5656,3896.0
2024-08-07 11:25:00,169.97,170.27,169.9,170.26,4197.0,165.4683,165.7603,165.4001,165.7506,4197.0
2024-08-07 11:30:00,170.27,170.36,170.12,170.17,5831.0,165.7603,165.8479,165.6143,165.663,5831.0
2024-08-07 11:35:00,170.15,170.24,170.11,170.2,4259.0,165.6435,165.7311,165.6046,165.6922,4259.0
2024-08-07 11:40:00,170.14,170.25,170.0,170.17,3477.0,165.6338,165.7408,165.4975,165.663,3477.0
2024-08-07 11:45:00,170.06,170.06,169.63,169.81,7024.0,165.5559,165.5559,165.1373,165.3125,7024.0
2024-08-07 11:50:00,169.77,169.9,169.37,169.39,27472.0,165.2736,165.4001,164.8842,164.9036,27472.0
2024-08-07 11:55:00,169.37,169.59,169.37,169.43,6644.0,164.8842,165.0983,164.8842,164.9426,6644.0
2024-08-07 12:00:00,169.36,169.53,169.25,169.31,9143.0,164.8744,165.0399,164.7673,164.8257,9143.0
2024-08-07 12:05:00,169.31,169.58,169.31,169.4,16599.0,164.8257,165.0886,164.8257,164.9134,16599.0
2024-08-07 12:10:00,169.4,169.46,169.15,169.41,11454.0,164.9134,164.9718,164.67,164.9231,11454.0
2024-08-07 12:15:00,169.45,169.75,169.4,169.65,27135.0,164.962,165.2541,164.9134,165.1567,27135.0
2024-08-07 12:20:00,169.6,169.94,169.53,169.81,4046.0,165.1081,165.4391,165.0399,165.3125,4046.0
2024-08-07 12:25:00,169.82,169.88,169.62,169.76,7887.0,165.3222,165.3806,165.1275,165.2638,7887.0
2024-08-07 12:30:00,169.72,169.73,169.5,169.5,6622.0,165.2249,165.2346,165.0107,165.0107,6622.0
2024-08-07 12:35:00,169.52,169.66,169.35,169.52,17674.0,165.0302,165.1665,164.8647,165.0302,17674.0
2024-08-07 12:40:00,169.5,169.64,169.12,169.12,14653.0,165.0107,165.147,164.6408,164.6408,14653.0
2024-08-07 12:45:00,169.14,169.2,168.63,168.63,3478.0,164.6602,164.7187,164.1638,164.1638,3478.0
2024-08-07 12:50:00,168.55,168.74,168.21,168.28,18669.0,164.0859,164.2708,163.7549,163.823,18669.0
2024-08-07 12:55:00,168.3,168.81,168.28,168.66,16059.0,163.8425,164.339,163.823,164.193,16059.0
2024-08-07 13:00:00,168.64,168.72,168.23,168.29,12442.0,164.1735,164.2514,163.7743,163.8328,12442.0
2024-08-07 13:05:00,168.29,168.44,168.09,168.09,8026.0,163.8328,163.9788,163.6381,163.6381,8026.0
2024-08-07 13:10:00,168.1,168.2,167.8,168.04,8891.0,163.6478,163.7451,163.3557,163.5894,8891.0
2024-08-07 13:15:00,168.03,168.04,167.71,167.88,5855.0,163.5796,163.5894,163.2681,163.4336,5855.0
2024-08-07 13:20:00,167.96,168.3,167.95,168.24,11535.0,163.5115,163.8425,163.5018,163.7841,11535.0
2024-08-07 13:25:00,168.3,168.6,168.3,168.44,12609.0,163.8425,164.1345,163.8425,163.9788,12609.0
2024-08-07 13:30:00,168.43,168.71,168.3,168.49,13808.0,163.9691,164.2416,163.8425,164.0275,13808.0
2024-08-07 13:35:00,168.42,168.61,168.3,168.36,8261.0,163.9593,164.1443,163.8425,163.9009,8261.0
2024-08-07 13:40:00,168.4,168.47,168.35,168.42,5251.0,163.9398,164.008,163.8912,163.9593,5251.0
2024-08-07 13:45:00,168.47,168.47,167.98,167.98,3774.0,164.008,164.008,163.531,163.531,3774.0
2024-08-07 13:50:00,167.96,168.15,167.89,168.13,8578.0,163.5115,163.6965,163.4434,163.677,8578.0
2024-08-07 13:55:00,168.0,168.11,167.93,168.03,16964.0,163.5504,163.6575,163.4823,163.5796,16964.0
2024-08-07 14:00:00,168.03,168.07,167.65,167.75,6771.0,163.5796,163.6186,163.2097,163.3071,6771.0
2024-08-07 14:05:00,167.75,167.75,167.33,167.45,2600.0,163.3071,163.3071,162.8982,163.015,2600.0
2024-08-07 14:10:00,167.45,167.45,167.15,167.26,5805.0,163.015,163.015,162.723,162.83,5805.0
2024-08-07 14:15:00,167.28,167.29,166.91,167.01,8921.0,162.8495,162.8592,162.4893,162.5867,8921.0
2024-08-07 14:20:00,167.1,167.16,166.99,167.08,6924.0,162.6743,162.7327,162.5672,162.6548,6924.0
2024-08-07 14:25:00,167.15,167.36,167.08,167.32,8320.0,162.723,162.9274,162.6548,162.8884,8320.0
2024-08-07 14:30:00,167.17,167.43,167.16,167.22,19052.0,162.7424,162.9955,162.7327,162.7911,19052.0
2024-08-07 14:35:00,167.22,167.33,167.14,167.18,3947.0,162.7911,162.8982,162.7132,162.7522,3947.0
2024-08-07 14:40:00,167.27,167.56,167.17,167.17,7709.0,162.8398,163.1221,162.7424,162.7424,7709.0
2024-08-07 14:45:00,167.3,167.48,167.1,167.22,3662.0,162.869,163.0442,162.6743,162.7911,3662.0
2024-08-07 14:50:00,167.23,167.23,167.07,167.07,4021.0,162.8008,162.8008,162.6451,162.6451,4021.0
2024-08-07 14:55:00,167.12,167.55,167.11,167.37,14869.0,162.6937,163.1124,162.684,162.9371,14869.0
2024-08-07 15:00:00,167.48,167.81,167.38,167.79,7959.0,163.0442,163.3655,162.9469,163.346,7959.0
2024-08-07 15:05:00,167.79,167.97,167.68,167.68,22296.0,163.346,163.5212,163.2389,163.2389,22296.0
2024-08-07 15:10:00,167.73,167.97,167.67,167.76,13248.0,163.2876,163.5212,163.2292,163.3168,13248.0
2024-08-07 15:15:00,167.69,167.88,167.69,167.78,11743.0,163.2487,163.4336,163.2487,163.3363,11743.0
2024-08-07 15:20:00,167.77,167.96,167.75,167.92,12621.0,163.3265,163.5115,163.3071,163.4726,12621.0
2024-08-07 15:25:00,167.92,168.17,167.87,168.13,16509.0,163.4726,163.7159,163.4239,163.677,16509.0
2024-08-07 15:30:00,168.13,168.36,168.04,168.2,12791.0,163.677,163.9009,163.5894,163.7451,12791.0
2024-08-07 15:35:00,168.21,168.45,167.99,168.05,19312.0,163.7549,163.9885,163.5407,163.5991,19312.0
2024-08-07 15:40:00,167.97,168.01,167.58,167.59,8801.0,163.5212,163.5602,163.1416,163.1513,8801.0
2024-08-07 15:45:00,167.6,167.81,167.47,167.81,21101.0,163.161,163.3655,163.0345,163.3655,21101.0
2024-08-07 15:50:00,167.73,167.78,166.94,166.97,24597.0,163.2876,163.3363,162.5185,162.5477,24597.0
2024-08-07 15:55:00,166.97,167.16,166.63,166.84,126855.0,162.5477,162.7327,162.2167,162.4212,126855.0
2024-08-08 09:30:00,168.39,168.66,168.39,168.56,9743.0,163.9301,164.193,163.9301,164.0956,9743.0
2024-08-08 09:35:00,168.32,169.53,168.32,169.16,5817.0,163.862,165.0399,163.862,164.6797,5817.0
2024-08-08 09:40:00,168.93,169.28,168.74,169.03,8667.0,164.4558,164.7965,164.2708,164.5532,8667.0
2024-08-08 09:45:00,169.18,169.42,168.94,168.95,2218.0,164.6992,164.9328,164.4655,164.4753,2218.0
2024-08-08 09:50:00,168.95,169.61,168.8,169.61,10494.0,164.4753,165.1178,164.3293,165.1178,10494.0
2024-08-08 09:55:00,169.51,169.83,169.34,169.58,4224.0,165.0204,165.332,164.8549,165.0886,4224.0
2024-08-08 10:00:00,169.7,170.14,169.47,170.0,28906.0,165.2054,165.6338,164.9815,165.4975,28906.0
2024-08-08 10:05:00,169.9,169.91,169.45,169.52,8163.0,165.4001,165.4099,164.962,165.0302,8163.0
2024-08-08 10:10:00,169.44,169.65,169.34,169.55,2829.0,164.9523,165.1567,164.8549,165.0594,2829.0
2024-08-08 10:15:00,169.38,169.67,169.32,169.67,7518.0,164.8939,165.1762,164.8355,165.1762,7518.0
2024-08-08 10:20:00,169.63,169.75,169.22,169.75,5822.0,165.1373,165.2541,164.7381,165.2541,5822.0
2024-08-08 10:25:00,169.78,170.14,169.73,170.03,4074.0,165.2833,165.6338,165.2346,165.5267,4074.0
2024-08-08 10:30:00,170.07,170.16,169.87,169.87,4234.0,165.5656,165.6532,165.3709,165.3709,4234.0
2024-08-08 10:35:00,169.83,169.94,169.77,169.82,2200.0,165.332,165.4391,165.2736,165.3222,2200.0
2024-08-08 10:40:00,169.7,169.81,169.63,169.66,2301.0,165.2054,165.3125,165.1373,165.1665,2301.0
2024-08-08 10:45:00,169.56,169.81,169.52,169.69,2148.0,165.0691,165.3125,165.0302,165.1957,2148.0
2024-08-08 10:50:00,169.7,169.77,169.53,169.75,27993.0,165.2054,165.2736,165.0399,165.2541,27993.0
2024-08-08 10:55:00,169.81,169.93,169.78,169.86,1475.0,165.3125,165.4293,165.2833,165.3612,1475.0
2024-08-08 11:00:00,169.85,169.92,169.63,169.92,3730.0,165.3514,165.4196,165.1373,165.4196,3730.0
2024-08-08 11:05:00,169.92,170.23,169.92,170.22,3972.0,165.4196,165.7214,165.4196,165.7116,3972.0
2024-08-08 11:10:00,170.22,170.26,169.87,169.99,7853.0,165.7116,165.7506,165.3709,165.4877,7853.0
2024-08-08 11:15:00,169.97,169.97,169.77,169.87,2885.0,165.4683,165.4683,165.2736,165.3709,2885.0
2024-08-08 11:20:00,170.04,170.13,169.87,169.91,4872.0,165.5364,165.624,165.3709,165.4099,4872.0
2024-08-08 11:25:00,169.91,170.25,169.89,169.96,3465.0,165.4099,165.7408,165.3904,165.4585,3465.0
2024-08-08 11:30:00,169.98,170.09,169.86,169.9,3601.0,165.478,165.5851,165.3612,165.4001,3601.0
2024-08-08 11:35:00,169.88,169.96,169.71,169.83,3884.0,165.3806,165.4585,165.2151,165.332,3884.0
2024-08-08 11:40:00,169.85,169.86,169.58,169.63,3247.0,165.3514,165.3612,165.0886,165.1373,3247.0
2024-08-08 11:45:00,169.59,169.74,169.51,169.61,7039.0,165.0983,165.2444,165.0204,165.1178,7039.0
2024-08-08 11:50:00,169.7,169.75,169.61,169.74,4148.0,165.2054,165.2541,165.1178,165.2444,4148.0
2024-08-08 11:55:00,169.74,169.75,169.53,169.57,2652.0,165.2444,165.2541,165.0399,165.0789,2652.0
2024-08-08 12:00:00,169.61,169.84,169.44,169.84,35878.0,165.1178,165.3417,164.9523,165.3417,35878.0
2024-08-08 12:05:00,169.89,169.97,169.83,169.84,1652.0,165.3904,165.4683,165.332,165.3417,1652.0
2024-08-08 12:10:00,169.75,169.78,169.39,169.63,4622.0,165.2541,165.2833,164.9036,165.1373,4622.0
2024-08-08 12:15:00,169.67,169.78,169.46,169.78,2908.0,165.1762,165.2833,164.9718,165.2833,2908.0
2024-08-08 12:20:00,169.83,169.83,169.74,169.74,540.0,165.332,165.332,165.2444,165.2444,540.0
2024-08-08 12:25:00,169.85,169.86,169.69,169.74,2374.0,165.3514,165.3612,165.1957,165.2444,2374.0
2024-08-08 12:30:00,169.68,169.68,169.48,169.53,2152.0,165.1859,165.1859,164.9912,165.0399,2152.0
2024-08-08 12:35:00,169.45,169.58,169.37,169.5,28074.0,164.962,165.0886,164.8842,165.0107,28074.0
2024-08-08 12:40:00,169.57,169.68,169.51,169.6,5872.0,165.0789,165.1859,165.0204,165.1081,5872.0
2024-08-08 12:45:00,169.66,169.9,169.66,169.9,2906.0,165.1665,165.4001,165.1665,165.4001,2906.0
2024-08-08 12:50:00,169.85,169.85,169.63,169.81,18354.0,165.3514,165.3514,165.1373,165.3125,18354.0
2024-08-08 12:55:00,169.82,169.82,169.82,169.82,100.0,165.3222,165.3222,165.3222,165.3222,100.0
2024-08-08 13:00:00,169.89,169.89,169.6,169.6,2865.0,165.3904,165.3904,165.1081,165.1081,2865.0
2024-08-08 13:05:00,169.65,169.84,169.54,169.72,10071.0,165.1567,165.3417,165.0497,165.2249,10071.0
2024-08-08 13:10:00,169.79,169.81,169.68,169.74,12500.0,165.293,165.3125,165.1859,165.2444,12500.0
2024-08-08 13:15:00,169.75,169.79,169.64,169.73,2417.0,165.2541,165.293,165.147,165.2346,2417.0
2024-08-08 13:20:00,169.73,169.95,169.67,169.75,4715.0,165.2346,165.4488,165.1762,165.2541,4715.0
2024-08-08 13:25:00,169.71,169.84,169.58,169.81,26550.0,165.2151,165.3417,165.0886,165.3125,26550.0
2024-08-08 13:30:00,169.91,170.21,169.91,170.15,3684.0,165.4099,165.7019,165.4099,165.6435,3684.0
2024-08-08 13:35:00,170.06,170.06,169.85,170.0,5144.0,165.5559,165.5559,165.3514,165.4975,5144.0
2024-08-08 13:40:00,170.05,170.09,169.95,170.02,8996.0,165.5461,165.5851,165.4488,165.5169,8996.0
2024-08-08 13:45:00,169.98,169.98,169.68,169.68,1464.0,165.478,165.478,165.1859,165.1859,1464.0
2024-08-08 13:50:00,169.68,169.86,169.63,169.75,7890.0,165.1859,165.3612,165.1373,165.2541,7890.0
2024-08-08 13:55:00,169.81,169.84,169.7,169.79,4010.0,165.3125,165.3417,165.2054,165.293,4010.0
2024-08-08 14:00:00,169.74,169.85,169.74,169.79,2822.0,165.2444,165.3514,165.2444,165.293,2822.0
2024-08-08 14:05:00,169.86,169.99,169.79,169.88,6062.0,165.3612,165.4877,165.293,165.3806,6062.0
2024-08-08 14:10:00,169.92,170.07,169.84,169.96,1753.0,165.4196,165.5656,165.3417,165.4585,1753.0
2024-08-08 14:15:00,169.97,170.03,169.88,169.91,6503.0,165.4683,165.5267,165.3806,165.4099,6503.0
2024-08-08 14:20:00,169.95,170.0,169.89,169.94,5326.0,165.4488,165.4975,165.3904,165.4391,5326.0
2024-08-08 14:25:00,169.9,169.96,169.67,169.74,6340.0,165.4001,165.4585,165.1762,165.2444,6340.0
2024-08-08 14:30:00,169.76,169.97,169.76,169.9,5051.0,165.2638,165.4683,165.2638,165.4001,5051.0
2024-08-08 14:35:00,169.86,169.94,169.78,169.78,2427.0,165.3612,165.4391,165.2833,165.2833,2427.0
2024-08-08 14:40:00,169.72,169.91,169.59,169.78,15000.0,165.2249,165.4099,165.0983,165.2833,15000.0
2024-08-08 14:45:00,169.88,169.96,169.77,169.84,7106.0,165.3806,165.4585,165.2736,165.3417,7106.0
2024-08-08 14:50:00,169.9,169.99,169.75,169.84,14637.0,165.4001,165.4877,165.2541,165.3417,14637.0
2024-08-08 14:55:00,169.9,170.01,169.82,169.88,13476.0,165.4001,165.5072,165.3222,165.3806,13476.0
2024-08-08 15:00:00,169.9,169.97,169.77,169.78,11448.0,165.4001,165.4683,165.2736,165.2833,11448.0
2024-08-08 15:05:00,169.79,170.15,169.77,170.08,11811.0,165.293,165.6435,165.2736,165.5753,11811.0
2024-08-08 15:10:00,170.09,170.14,170.03,170.03,5748.0,165.5851,165.6338,165.5267,165.5267,5748.0
2024-08-08 15:15:00,170.05,170.17,169.98,170.06,13123.0,165.5461,165.663,165.478,165.5559,13123.0
2024-08-08 15:20:00,170.06,170.19,169.88,169.97,23557.0,165.5559,165.6824,165.3806,165.4683,23557.0
2024-08-08 15:25:00,170.02,170.17,169.94,170.13,17839.0,165.5169,165.663,165.4391,165.624,17839.0
2024-08-08 15:30:00,170.12,170.12,169.81,169.94,15872.0,165.6143,165.6143,165.3125,165.4391,15872.0
2024-08-08 15:35:00,169.9,170.06,169.79,169.92,7784.0,165.4001,165.5559,165.293,165.4196,7784.0
2024-08-08 15:40:00,169.92,170.45,169.92,170.42,10714.0,165.4196,165.9356,165.4196,165.9063,10714.0
2024-08-08 15:45:00,170.39,170.58,170.12,170.5,26187.0,165.8771,166.0621,165.6143,165.9842,26187.0
2024-08-08 15:50:00,170.5,170.53,170.18,170.44,126399.0,165.9842,166.0134,165.6727,165.9258,126399.0
2024-08-08 15:55:00,170.46,170.59,170.23,170.27,138145.0,165.9453,166.0718,165.7214,165.7603,138145.0
2024-08-09 09:30:00,170.11,170.11,170.05,170.05,12100.0,165.6046,165.6046,165.5461,165.5461,12100.0
2024-08-09 09:35:00,170.25,170.51,170.14,170.51,1096.0,165.7408,165.994,165.6338,165.994,1096.0
2024-08-09 09:40:00,170.27,170.31,170.24,170.31,733.0,165.7603,165.7993,165.7311,165.7993,733.0
2024-08-09 09:45:00,170.52,170.52,169.65,169.66,1344.0,166.0037,166.0037,165.1567,165.1665,1344.0
2024-08-09 09:50:00,169.51,170.0,169.5,170.0,1508.0,165.0204,165.4975,165.0107,165.4975,1508.0
2024-08-09 09:55:00,169.87,169.94,169.66,169.78,4141.0,165.3709,165.4391,165.1665,165.2833,4141.0
2024-08-09 10:00:00,169.94,170.42,169.93,170.36,4232.0,165.4391,165.9063,165.4293,165.8479,4232.0
2024-08-09 10:05:00,170.38,170.49,170.15,170.15,5486.0,165.8674,165.9745,165.6435,165.6435,5486.0
2024-08-09 10:10:00,170.15,170.43,170.01,170.32,7215.0,165.6435,165.9161,165.5072,165.809,7215.0
2024-08-09 10:15:00,170.46,170.46,170.0,170.0,6944.0,165.9453,165.9453,165.4975,165.4975,6944.0
2024-08-09 10:20:00,169.96,170.05,169.94,169.94,2371.0,165.4585,165.5461,165.4391,165.4391,2371.0
2024-08-09 10:25:00,170.07,170.18,169.95,169.95,7201.0,165.5656,165.6727,165.4488,165.4488,7201.0
2024-08-09 10:30:00,169.86,169.86,169.51,169.57,1513.0,165.3612,165.3612,165.0204,165.0789,1513.0
2024-08-09 10:35:00,169.52,169.73,169.47,169.7,3327.0,165.0302,165.2346,164.9815,165.2054,3327.0
2024-08-09 10:40:00,169.7,169.98,169.69,169.86,6262.0,165.2054,165.478,165.1957,165.3612,6262.0
2024-08-09 10:45:00,169.84,169.93,169.72,169.9,931.0,165.3417,165.4293,165.2249,165.4001,931.0
2024-08-09 10:50:00,169.8,170.1,169.8,169.94,5907.0,165.3028,165.5948,165.3028,165.4391,5907.0
2024-08-09 10:55:00,170.12,170.27,170.07,170.08,1643.0,165.6143,165.7603,165.5656,165.5753,1643.0
2024-08-09 11:00:00,170.09,170.1,169.91,169.91,300.0,165.5851,165.5948,165.4099,165.4099,300.0
2024-08-09 11:05:00,170.02,170.28,169.92,170.2,2063.0,165.5169,165.7701,165.4196,165.6922,2063.0
2024-08-09 11:10:00,170.21,170.21,170.14,170.14,535.0,165.7019,165.7019,165.6338,165.6338,535.0
2024-08-09 11:15:00,170.31,170.31,169.93,170.13,10397.0,165.7993,165.7993,165.4293,165.624,10397.0
2024-08-09 11:20:00,170.04,170.05,169.98,169.98,637.0,165.5364,165.5461,165.478,165.478,637.0
2024-08-09 11:25:00,169.96,169.96,169.91,169.91,2300.0,165.4585,165.4585,165.4099,165.4099,2300.0
2024-08-09 11:30:00,169.61,169.86,169.61,169.86,1738.0,165.1178,165.3612,165.1178,165.3612,1738.0
2024-08-09 11:35:00,169.85,169.92,169.79,169.88,1290.0,165.3514,165.4196,165.293,165.3806,1290.0
2024-08-09 11:40:00,169.85,169.93,169.71,169.81,6098.0,165.3514,165.4293,165.2151,165.3125,6098.0
2024-08-09 11:45:00,169.9,169.95,169.59,169.62,2303.0,165.4001,165.4488,165.0983,165.1275,2303.0
2024-08-09 11:50:00,169.69,169.69,169.5,169.62,5525.0,165.1957,165.1957,165.0107,165.1275,5525.0
2024-08-09 11:55:00,169.57,169.57,169.47,169.47,2047.0,165.0789,165.0789,164.9815,164.9815,2047.0
2024-08-09 12:00:00,169.47,169.47,169.43,169.43,1756.0,164.9815,164.9815,164.9426,164.9426,1756.0
2024-08-09 12:05:00,169.45,169.59,169.4,169.52,808.0,164.962,165.0983,164.9134,165.0302,808.0
2024-08-09 12:10:00,169.49,169.51,169.43,169.45,1634.0,165.001,165.0204,164.9426,164.962,1634.0
2024-08-09 12:15:00,169.53,169.66,169.42,169.49,3133.0,165.0399,165.1665,164.9328,165.001,3133.0
2024-08-09 12:20:00,169.47,169.49,169.41,169.48,781.0,164.9815,165.001,164.9231,164.9912,781.0
2024-08-09 12:25:00,169.57,169.7,169.57,169.61,1247.0,165.0789,165.2054,165.0789,165.1178,1247.0
2024-08-09 12:30:00,169.69,169.85,169.68,169.81,1381.0,165.1957,165.3514,165.1859,165.3125,1381.0
2024-08-09 12:35:00,169.8,169.92,169.8,169.9,1071.0,165.3028,165.4196,165.3028,165.4001,1071.0
2024-08-09 12:40:00,169.9,170.06,169.89,170.06,1459.0,165.4001,165.5559,165.3904,165.5559,1459.0
2024-08-09 12:45:00,169.95,169.95,169.81,169.89,2350.0,165.4488,165.4488,165.3125,165.3904,2350.0
2024-08-09 12:50:00,169.89,169.89,169.64,169.65,1757.0,165.3904,165.3904,165.147,165.1567,1757.0
2024-08-09 12:55:00,169.74,169.85,169.72,169.84,1500.0,165.2444,165.3514,165.2249,165.3417,1500.0
2024-08-09 13:00:00,169.93,169.94,169.84,169.88,2432.0,165.4293,165.4391,165.3417,165.3806,2432.0
2024-08-09 13:05:00,169.91,169.95,169.87,169.9,1015.0,165.4099,165.4488,165.3709,165.4001,1015.0
2024-08-09 13:10:00,169.91,170.04,169.85,169.92,6341.0,165.4099,165.5364,165.3514,165.4196,6341.0
2024-08-09 13:15:00,170.05,170.09,170.0,170.03,4201.0,165.5461,165.5851,165.4975,165.5267,4201.0
2024-08-09 13:20:00,170.08,170.18,170.04,170.05,3848.0,165.5753,165.6727,165.5364,165.5461,3848.0
2024-08-09 13:25:00,170.18,170.33,170.14,170.33,4668.0,165.6727,165.8187,165.6338,165.8187,4668.0
2024-08-09 13:30:00,170.34,170.36,170.25,170.36,1526.0,165.8285,165.8479,165.7408,165.8479,1526.0
2024-08-09 13:35:00,170.34,170.35,170.32,170.35,1000.0,165.8285,165.8382,165.809,165.8382,1000.0
2024-08-09 13:40:00,170.29,170.29,170.03,170.03,1963.0,165.7798,165.7798,165.5267,165.5267,1963.0
2024-08-09 13:45:00,170.04,170.12,170.03,170.07,1500.0,165.5364,165.6143,165.5267,165.5656,1500.0
2024-08-09 13:50:00,170.01,170.01,169.6,169.71,5690.0,165.5072,165.5072,165.1081,165.2151,5690.0
2024-08-09 13:55:00,169.71,169.77,169.58,169.66,4496.0,165.2151,165.2736,165.0886,165.1665,4496.0
2024-08-09 14:00:00,169.72,169.73,169.46,169.53,3744.0,165.2249,165.2346,164.9718,165.0399,3744.0
2024-08-09 14:05:00,169.57,169.91,169.56,169.91,2968.0,165.0789,165.4099,165.0691,165.4099,2968.0
2024-08-09 14:10:00,169.83,169.94,169.78,169.85,8121.0,165.332,165.4391,165.2833,165.3514,8121.0
2024-08-09 14:15:00,169.86,169.88,169.73,169.84,2809.0,165.3612,165.3806,165.2346,165.3417,2809.0
2024-08-09 14:20:00,169.89,169.89,169.8,169.86,2565.0,165.3904,165.3904,165.3028,165.3612,2565.0
2024-08-09 14:25:00,169.88,169.97,169.87,169.95,2464.0,165.3806,165.4683,165.3709,165.4488,2464.0
2024-08-09 14:30:00,169.95,169.95,169.79,169.79,5640.0,165.4488,165.4488,165.293,165.293,5640.0
2024-08-09 14:35:00,169.8,169.91,169.67,169.9,6952.0,165.3028,165.4099,165.1762,165.4001,6952.0
2024-08-09 14:40:00,169.88,170.16,169.88,170.12,12842.0,165.3806,165.6532,165.3806,165.6143,12842.0
2024-08-09 14:45:00,170.02,170.36,170.02,170.05,11665.0,165.5169,165.8479,165.5169,165.5461,11665.0
2024-08-09 14:50:00,170.03,170.03,169.82,169.91,3179.0,165.5267,165.5267,165.3222,165.4099,3179.0
2024-08-09 14:55:00,169.92,170.16,169.92,170.16,1093.0,165.4196,165.6532,165.4196,165.6532,1093.0
2024-08-09 15:00:00,170.16,170.17,169.98,170.0,2128.0,165.6532,165.663,165.478,165.4975,2128.0
2024-08-09 15:05:00,169.95,170.1,169.95,170.03,1185.0,165.4488,165.5948,165.4488,165.5267,1185.0
2024-08-09 15:10:00,170.05,170.13,170.01,170.01,1686.0,165.5461,165.624,165.5072,165.5072,1686.0
2024-08-09 15:15:00,170.05,170.15,170.02,170.12,1989.0,165.5461,165.6435,165.5169,165.6143,1989.0
2024-08-09 15:20:00,170.09,170.13,169.96,170.03,4235.0,165.5851,165.624,165.4585,165.5267,4235.0
2024-08-09 15:25:00,170.0,170.16,169.99,170.1,2587.0,165.4975,165.6532,165.4877,165.5948,2587.0
2024-08-09 15:30:00,170.12,170.3,170.12,170.13,2673.0,165.6143,165.7895,165.6143,165.624,2673.0
2024-08-09 15:35:00,170.19,170.25,169.91,169.92,3381.0,165.6824,165.7408,165.4099,165.4196,3381.0
2024-08-09 15:40:00,169.91,170.0,169.84,169.91,3988.0,165.4099,165.4975,165.3417,165.4099,3988.0
2024-08-09 15:45:00,169.91,169.92,169.72,169.81,5959.0,165.4099,165.4196,165.2249,165.3125,5959.0
2024-08-09 15:50:00,169.87,169.95,169.55,169.58,10171.0,165.3709,165.4488,165.0594,165.0886,10171.0
2024-08-09 15:55:00,169.53,169.98,169.5,169.94,33323.0,165.0399,165.478,165.0107,165.4391,33323.0
2024-08-12 09:30:00,170.63,171.94,170.58,171.33,21470.0,166.1108,167.3861,166.0621,166.7922,21470.0
2024-08-12 09:35:00,171.21,171.28,170.28,170.45,11858.0,166.6754,166.7436,165.7701,165.9356,11858.0
2024-08-12 09:40:00,170.21,170.28,169.43,169.46,7940.0,165.7019,165.7701,164.9426,164.9718,7940.0
2024-08-12 09:45:00,169.3,169.81,168.8,168.99,18549.0,164.816,165.3125,164.3293,164.5142,18549.0
2024-08-12 09:50:00,169.01,169.21,168.43,168.57,15840.0,164.5337,164.7284,163.9691,164.1053,15840.0
2024-08-12 09:55:00,168.55,168.8,168.08,168.49,10442.0,164.0859,164.3293,163.6283,164.0275,10442.0
2024-08-12 10:00:00,168.6,169.22,168.49,168.99,2274.0,164.1345,164.7381,164.0275,164.5142,2274.0
2024-08-12 10:05:00,168.87,169.19,168.87,169.17,8350.0,164.3974,164.7089,164.3974,164.6895,8350.0
2024-08-12 10:10:00,169.08,169.56,169.08,169.47,5566.0,164.6018,165.0691,164.6018,164.9815,5566.0
2024-08-12 10:15:00,169.41,169.48,169.23,169.4,7626.0,164.9231,164.9912,164.7479,164.9134,7626.0
2024-08-12 10:20:00,169.36,169.41,169.16,169.35,2797.0,164.8744,164.9231,164.6797,164.8647,2797.0
2024-08-12 10:25:00,169.4,169.66,169.34,169.34,5760.0,164.9134,165.1665,164.8549,164.8549,5760.0
2024-08-12 10:30:00,169.25,169.53,169.23,169.51,16213.0,164.7673,165.0399,164.7479,165.0204,16213.0
2024-08-12 10:35:00,169.58,169.58,169.38,169.38,2300.0,165.0886,165.0886,164.8939,164.8939,2300.0
2024-08-12 10:40:00,169.44,169.5,169.13,169.15,5398.0,164.9523,165.0107,164.6505,164.67,5398.0
2024-08-12 10:45:00,169.01,169.25,168.97,169.19,5502.0,164.5337,164.7673,164.4947,164.7089,5502.0
2024-08-12 10:50:00,169.28,169.38,169.26,169.27,1765.0,164.7965,164.8939,164.7771,164.7868,1765.0
2024-08-12 10:55:00,169.35,169.6,169.35,169.49,2630.0,164.8647,165.1081,164.8647,165.001,2630.0
2024-08-12 11:00:00,169.49,169.58,169.25,169.31,5057.0,165.001,165.0886,164.7673,164.8257,5057.0
2024-08-12 11:05:00,169.31,169.49,169.31,169.41,1906.0,164.8257,165.001,164.8257,164.9231,1906.0
2024-08-12 11:10:00,169.42,169.52,169.11,169.11,6552.0,164.9328,165.0302,164.631,164.631,6552.0
2024-08-12 11:15:00,169.16,169.22,168.79,168.97,9305.0,164.6797,164.7381,164.3195,164.4947,9305.0
2024-08-12 11:20:00,168.98,169.06,168.48,168.48,2406.0,164.5045,164.5824,164.0177,164.0177,2406.0
2024-08-12 11:25:00,168.44,168.49,168.35,168.41,3755.0,163.9788,164.0275,163.8912,163.9496,3755.0
2024-08-12 11:30:00,168.41,168.41,167.77,167.96,9547.0,163.9496,163.9496,163.3265,163.5115,9547.0
2024-08-12 11:35:00,167.82,167.9,167.56,167.58,17207.0,163.3752,163.4531,163.1221,163.1416,17207.0
2024-08-12 11:40:00,167.62,167.93,167.58,167.93,16940.0,163.1805,163.4823,163.1416,163.4823,16940.0
2024-08-12 11:45:00,167.92,167.92,167.4,167.49,5995.0,163.4726,163.4726,162.9663,163.0539,5995.0
2024-08-12 11:50:00,167.49,168.29,167.49,168.21,6729.0,163.0539,163.8328,163.0539,163.7549,6729.0
2024-08-12 11:55:00,168.21,168.34,168.1,168.34,4955.0,163.7549,163.8814,163.6478,163.8814,4955.0
2024-08-12 12:00:00,168.34,168.48,168.13,168.16,7024.0,163.8814,164.0177,163.677,163.7062,7024.0
2024-08-12 12:05:00,168.07,168.07,167.69,167.83,16271.0,163.6186,163.6186,163.2487,163.3849,16271.0
2024-08-12 12:10:00,167.67,167.92,167.67,167.83,1585.0,163.2292,163.4726,163.2292,163.3849,1585.0
2024-08-12 12:15:00,167.83,167.83,167.5,167.5,3205.0,163.3849,163.3849,163.0637,163.0637,3205.0
2024-08-12 12:20:00,167.67,167.7,167.5,167.62,3592.0,163.2292,163.2584,163.0637,163.1805,3592.0
2024-08-12 12:25:00,167.65,167.68,167.55,167.58,4803.0,163.2097,163.2389,163.1124,163.1416,4803.0
2024-08-12 12:30:00,167.62,167.68,167.25,167.25,5588.0,163.1805,163.2389,162.8203,162.8203,5588.0
2024-08-12 12:35:00,167.34,167.58,167.31,167.58,6366.0,162.9079,163.1416,162.8787,163.1416,6366.0
2024-08-12 12:40:00,167.44,167.54,167.44,167.54,1031.0,163.0053,163.1026,163.0053,163.1026,1031.0
2024-08-12 12:45:00,167.47,167.73,167.47,167.71,1810.0,163.0345,163.2876,163.0345,163.2681,1810.0
2024-08-12 12:50:00,167.71,167.82,167.65,167.79,3550.0,163.2681,163.3752,163.2097,163.346,3550.0
2024-08-12 12:55:00,167.66,167.66,167.3,167.42,2607.0,163.2194,163.2194,162.869,162.9858,2607.0
2024-08-12 13:00:00,167.34,167.34,167.06,167.28,4202.0,162.9079,162.9079,162.6353,162.8495,4202.0
2024-08-12 13:05:00,167.08,167.14,167.03,167.14,3706.0,162.6548,162.7132,162.6061,162.7132,3706.0
2024-08-12 13:10:00,167.24,167.31,167.2,167.28,1427.0,162.8106,162.8787,162.7716,162.8495,1427.0
2024-08-12 13:15:00,167.28,167.47,167.28,167.46,3015.0,162.8495,163.0345,162.8495,163.0247,3015.0
2024-08-12 13:20:00,167.47,167.68,167.47,167.59,2542.0,163.0345,163.2389,163.0345,163.1513,2542.0
2024-08-12 13:25:00,167.49,167.49,167.19,167.45,5733.0,163.0539,163.0539,162.7619,163.015,5733.0
2024-08-12 13:30:00,167.48,167.6,167.32,167.6,1935.0,163.0442,163.161,162.8884,163.161,1935.0
2024-08-12 13:35:00,167.52,167.67,167.49,167.62,3164.0,163.0832,163.2292,163.0539,163.1805,3164.0
2024-08-12 13:40:00,167.56,167.56,167.4,167.46,600.0,163.1221,163.1221,162.9663,163.0247,600.0
2024-08-12 13:45:00,167.34,167.55,167.34,167.43,3065.0,162.9079,163.1124,162.9079,162.9955,3065.0
2024-08-12 13:50:00,167.35,167.4,167.07,167.11,6551.0,162.9177,162.9663,162.6451,162.684,6551.0
2024-08-12 13:55:00,167.06,167.15,166.98,167.07,3532.0,162.6353,162.723,162.5575,162.6451,3532.0
2024-08-12 14:00:00,167.05,167.19,166.93,167.19,3323.0,162.6256,162.7619,162.5088,162.7619,3323.0
2024-08-12 14:05:00,167.18,167.18,166.99,167.16,2175.0,162.7522,162.7522,162.5672,162.7327,2175.0
2024-08-12 14:10:00,167.18,167.42,167.05,167.4,3611.0,162.7522,162.9858,162.6256,162.9663,3611.0
2024-08-12 14:15:00,167.3,167.31,167.23,167.23,2188.0,162.869,162.8787,162.8008,162.8008,2188.0
2024-08-12 14:20:00,167.24,167.3,167.15,167.15,3535.0,162.8106,162.869,162.723,162.723,3535.0
2024-08-12 14:25:00,167.15,167.19,167.04,167.09,5304.0,162.723,162.7619,162.6159,162.6645,5304.0
2024-08-12 14:30:00,167.06,167.2,167.06,167.15,4037.0,162.6353,162.7716,162.6353,162.723,4037.0
2024-08-12 14:35:00,167.12,167.18,167.04,167.1,5445.0,162.6937,162.7522,162.6159,162.6743,5445.0
2024-08-12 14:40:00,167.1,167.25,166.97,167.18,3759.0,162.6743,162.8203,162.5477,162.7522,3759.0
2024-08-12 14:45:00,167.26,167.26,167.13,167.17,2166.0,162.83,162.83,162.7035,162.7424,2166.0
2024-08-12 14:50:00,167.22,167.35,167.16,167.28,4293.0,162.7911,162.9177,162.7327,162.8495,4293.0
2024-08-12 14:55:00,167.28,167.4,167.25,167.3,4800.0,162.8495,162.9663,162.8203,162.869,4800.0
2024-08-12 15:00:00,167.29,167.36,167.18,167.2,5786.0,162.8592,162.9274,162.7522,162.7716,5786.0
2024-08-12 15:05:00,167.17,167.23,167.05,167.09,3199.0,162.7424,162.8008,162.6256,162.6645,3199.0
2024-08-12 15:10:00,167.13,167.25,167.01,167.06,6215.0,162.7035,162.8203,162.5867,162.6353,6215.0
2024-08-12 15:15:00,167.03,167.14,167.01,167.04,7275.0,162.6061,162.7132,162.5867,162.6159,7275.0
2024-08-12 15:20:00,167.06,167.12,167.0,167.04,5350.0,162.6353,162.6937,162.5769,162.6159,5350.0
2024-08-12 15:25:00,167.02,167.26,167.02,167.2,9637.0,162.5964,162.83,162.5964,162.7716,9637.0
2024-08-12 15:30:00,167.2,167.6,167.2,167.52,8607.0,162.7716,163.161,162.7716,163.0832,8607.0
2024-08-12 15:35:00,167.52,167.66,167.42,167.47,7477.0,163.0832,163.2194,162.9858,163.0345,7477.0
2024-08-12 15:40:00,167.49,167.64,167.32,167.32,12467.0,163.0539,163.2,162.8884,162.8884,12467.0
2024-08-12 15:45:00,167.3,167.53,167.27,167.53,13255.0,162.869,163.0929,162.8398,163.0929,13255.0
2024-08-12 15:50:00,167.48,167.69,167.31,167.37,25042.0,163.0442,163.2487,162.8787,162.9371,25042.0
2024-08-12 15:55:00,167.37,167.38,166.8,167.06,131978.0,162.9371,162.9469,162.3822,162.6353,131978.0
2024-08-13 09:30:00,168.37,168.37,166.94,167.13,14136.0,163.9106,163.9106,162.5185,162.7035,14136.0
2024-08-13 09:35:00,166.94,167.13,166.43,166.56,4275.0,162.5185,162.7035,162.022,162.1486,4275.0
2024-08-13 09:40:00,166.69,167.53,166.6,167.36,5863.0,162.2751,163.0929,162.1875,162.9274,5863.0
2024-08-13 09:45:00,167.36,167.52,167.05,167.21,6656.0,162.9274,163.0832,162.6256,162.7814,6656.0
2024-08-13 09:50:00,167.33,167.52,166.96,167.08,7953.0,162.8982,163.0832,162.538,162.6548,7953.0
2024-08-13 09:55:00,166.96,167.26,166.78,167.26,4722.0,162.538,162.83,162.3628,162.83,4722.0
2024-08-13 10:00:00,167.14,167.14,166.58,166.58,2590.0,162.7132,162.7132,162.168,162.168,2590.0
2024-08-13 10:05:00,166.49,167.19,166.42,166.82,8534.0,162.0804,162.7619,162.0123,162.4017,8534.0
2024-08-13 10:10:00,167.02,167.11,166.75,166.91,2979.0,162.5964,162.684,162.3335,162.4893,2979.0
2024-08-13 10:15:00,166.95,166.97,166.75,166.75,2635.0,162.5282,162.5477,162.3335,162.3335,2635.0
2024-08-13 10:20:00,167.0,167.18,166.92,166.92,2248.0,162.5769,162.7522,162.499,162.499,2248.0
2024-08-13 10:25:00,167.0,167.23,166.98,167.07,2927.0,162.5769,162.8008,162.5575,162.6451,2927.0
2024-08-13 10:30:00,167.03,167.05,166.89,166.93,4494.0,162.6061,162.6256,162.4698,162.5088,4494.0
2024-08-13 10:35:00,166.91,167.19,166.8,166.94,4466.0,162.4893,162.7619,162.3822,162.5185,4466.0
2024-08-13 10:40:00,166.94,167.3,166.94,167.3,3073.0,162.5185,162.869,162.5185,162.869,3073.0
2024-08-13 10:45:00,167.19,167.3,167.14,167.24,2173.0,162.7619,162.869,162.7132,162.8106,2173.0
2024-08-13 10:50:00,167.24,167.29,167.06,167.26,7019.0,162.8106,162.8592,162.6353,162.83,7019.0
2024-08-13 10:55:00,167.34,167.39,167.28,167.39,2704.0,162.9079,162.9566,162.8495,162.9566,2704.0
2024-08-13 11:00:00,167.39,167.43,167.28,167.4,8155.0,162.9566,162.9955,162.8495,162.9663,8155.0
2024-08-13 11:05:00,167.33,167.33,167.15,167.2,3404.0,162.8982,162.8982,162.723,162.7716,3404.0
2024-08-13 11:10:00,167.11,167.14,166.99,167.09,8095.0,162.684,162.7132,162.5672,162.6645,8095.0
2024-08-13 11:15:00,167.09,167.34,167.08,167.2,4541.0,162.6645,162.9079,162.6548,162.7716,4541.0
2024-08-13 11:20:00,167.09,167.21,167.01,167.15,2472.0,162.6645,162.7814,162.5867,162.723,2472.0
2024-08-13 11:25:00,167.22,167.28,167.08,167.23,3687.0,162.7911,162.8495,162.6548,162.8008,3687.0
2024-08-13 11:30:00,167.21,167.21,167.15,167.18,1363.0,162.7814,162.7814,162.723,162.7522,1363.0
2024-08-13 11:35:00,167.09,167.09,166.92,166.92,3110.0,162.6645,162.6645,162.499,162.499,3110.0
2024-08-13 11:40:00,166.95,167.02,166.89,166.94,11247.0,162.5282,162.5964,162.4698,162.5185,11247.0
2024-08-13 11:45:00,166.94,167.08,166.94,167.06,23557.0,162.5185,162.6548,162.5185,162.6353,23557.0
2024-08-13 11:50:00,167.06,167.21,167.0,167.2,15177.0,162.6353,162.7814,162.5769,162.7716,15177.0
2024-08-13 11:55:00,167.11,167.14,167.01,167.02,9286.0,162.684,162.7132,162.5867,162.5964,9286.0
2024-08-13 12:00:00,167.02,167.2,166.97,167.2,8302.0,162.5964,162.7716,162.5477,162.7716,8302.0
2024-08-13 12:05:00,167.17,167.22,167.02,167.02,9046.0,162.7424,162.7911,162.5964,162.5964,9046.0
2024-08-13 12:10:00,167.1,167.26,166.95,167.18,34438.0,162.6743,162.83,162.5282,162.7522,34438.0
2024-08-13 12:15:00,167.15,167.48,167.09,167.34,10498.0,162.723,163.0442,162.6645,162.9079,10498.0
2024-08-13 12:20:00,167.4,167.51,167.24,167.34,14083.0,162.9663,163.0734,162.8106,162.9079,14083.0
2024-08-13 12:25:00,167.34,167.36,167.0,167.0,7709.0,162.9079,162.9274,162.5769,162.5769,7709.0
2024-08-13 12:30:00,166.96,167.05,166.91,167.04,3169.0,162.538,162.6256,162.4893,162.6159,3169.0
2024-08-13 12:35:00,166.98,167.2,166.98,167.2,25927.0,162.5575,162.7716,162.5575,162.7716,25927.0
2024-08-13 12:40:00,167.2,167.34,167.2,167.34,6617.0,162.7716,162.9079,162.7716,162.9079,6617.0
2024-08-13 12:45:00,167.32,167.36,167.05,167.28,23872.0,162.8884,162.9274,162.6256,162.8495,23872.0
2024-08-13 12:50:00,167.25,167.32,167.19,167.21,8018.0,162.8203,162.8884,162.7619,162.7814,8018.0
2024-08-13 12:55:00,167.23,167.28,167.06,167.13,8104.0,162.8008,162.8495,162.6353,162.7035,8104.0
2024-08-13 13:00:00,167.15,167.24,167.05,167.13,9699.0,162.723,162.8106,162.6256,162.7035,9699.0
2024-08-13 13:05:00,167.16,167.3,167.07,167.07,6228.0,162.7327,162.869,162.6451,162.6451,6228.0
2024-08-13 13:10:00,167.17,167.17,167.07,167.12,1567.0,162.7424,162.7424,162.6451,162.6937,1567.0
2024-08-13 13:15:00,167.19,167.42,167.18,167.33,3537.0,162.7619,162.9858,162.7522,162.8982,3537.0
2024-08-13 13:20:00,167.33,167.4,167.33,167.38,1740.0,162.8982,162.9663,162.8982,162.9469,1740.0
2024-08-13 13:25:00,167.33,167.37,167.28,167.31,3977.0,162.8982,162.9371,162.8495,162.8787,3977.0
2024-08-13 13:30:00,167.35,167.35,167.14,167.21,2046.0,162.9177,162.9177,162.7132,162.7814,2046.0
2024-08-13 13:35:00,167.21,167.21,167.08,167.08,3082.0,162.7814,162.7814,162.6548,162.6548,3082.0
2024-08-13 13:40:00,167.1,167.12,167.0,167.03,900.0,162.6743,162.6937,162.5769,162.6061,900.0
2024-08-13 13:45:00,167.06,167.07,166.86,167.05,6414.0,162.6353,162.6451,162.4406,162.6256,6414.0
2024-08-13 13:50:00,167.04,167.1,166.98,167.03,20325.0,162.6159,162.6743,162.5575,162.6061,20325.0
2024-08-13 13:55:00,167.06,167.23,167.01,167.14,22737.0,162.6353,162.8008,162.5867,162.7132,22737.0
2024-08-13 14:00:00,167.05,167.37,167.05,167.36,11956.0,162.6256,162.9371,162.6256,162.9274,11956.0
2024-08-13 14:05:00,167.36,167.39,167.21,167.23,7166.0,162.9274,162.9566,162.7814,162.8008,7166.0
2024-08-13 14:10:00,167.2,167.63,167.2,167.62,8462.0,162.7716,163.1902,162.7716,163.1805,8462.0
2024-08-13 14:15:00,167.63,167.63,167.42,167.42,4707.0,163.1902,163.1902,162.9858,162.9858,4707.0
2024-08-13 14:20:00,167.5,167.59,167.43,167.5,1153.0,163.0637,163.1513,162.9955,163.0637,1153.0
2024-08-13 14:25:00,167.43,167.48,167.37,167.44,3357.0,162.9955,163.0442,162.9371,163.0053,3357.0
2024-08-13 14:30:00,167.38,167.59,167.32,167.59,2542.0,162.9469,163.1513,162.8884,163.1513,2542.0
2024-08-13 14:35:00,167.61,167.82,167.61,167.77,1302.0,163.1708,163.3752,163.1708,163.3265,1302.0
2024-08-13 14:40:00,167.77,167.77,167.67,167.71,2498.0,163.3265,163.3265,163.2292,163.2681,2498.0
2024-08-13 14:45:00,167.65,167.8,167.63,167.8,1721.0,163.2097,163.3557,163.1902,163.3557,1721.0
2024-08-13 14:50:00,167.78,167.78,167.63,167.76,3082.0,163.3363,163.3363,163.1902,163.3168,3082.0
2024-08-13 14:55:00,167.8,167.81,167.69,167.78,3801.0,163.3557,163.3655,163.2487,163.3363,3801.0
2024-08-13 15:00:00,167.72,167.96,167.72,167.75,4585.0,163.2779,163.5115,163.2779,163.3071,4585.0
2024-08-13 15:05:00,167.78,167.86,167.7,167.75,5909.0,163.3363,163.4141,163.2584,163.3071,5909.0
2024-08-13 15:10:00,167.7,167.71,167.5,167.59,2662.0,163.2584,163.2681,163.0637,163.1513,2662.0
2024-08-13 15:15:00,167.59,167.7,167.49,167.7,4394.0,163.1513,163.2584,163.0539,163.2584,4394.0
2024-08-13 15:20:00,167.61,167.65,167.48,167.58,4672.0,163.1708,163.2097,163.0442,163.1416,4672.0
2024-08-13 15:25:00,167.53,167.55,167.48,167.5,3939.0,163.0929,163.1124,163.0442,163.0637,3939.0
2024-08-13 15:30:00,167.49,167.62,167.43,167.6,29460.0,163.0539,163.1805,162.9955,163.161,29460.0
2024-08-13 15:35:00,167.58,167.8,167.53,167.8,34074.0,163.1416,163.3557,163.0929,163.3557,34074.0
2024-08-13 15:40:00,167.76,167.88,167.68,167.88,24420.0,163.3168,163.4336,163.2389,163.4336,24420.0
2024-08-13 15:45:00,167.88,168.23,167.7,168.17,14157.0,163.4336,163.7743,163.2584,163.7159,14157.0
2024-08-13 15:50:00,168.15,168.23,167.61,167.75,36651.0,163.6965,163.7743,163.1708,163.3071,36651.0
2024-08-13 15:55:00,167.67,168.33,167.67,168.2,122151.0,163.2292,163.8717,163.2292,163.7451,122151.0
2024-08-14 09:30:00,168.31,168.99,168.31,168.69,8801.0,163.8522,164.5142,163.8522,164.2222,8801.0
2024-08-14 09:35:00,168.69,169.2,168.64,168.68,3413.0,164.2222,164.7187,164.1735,164.2124,3413.0
2024-08-14 09:40:00,168.67,168.67,168.24,168.24,3369.0,164.2027,164.2027,163.7841,163.7841,3369.0
2024-08-14 09:45:00,168.4,168.44,168.14,168.16,7413.0,163.9398,163.9788,163.6867,163.7062,7413.0
2024-08-14 09:50:00,168.15,168.43,168.04,168.05,8941.0,163.6965,163.9691,163.5894,163.5991,8941.0
2024-08-14 09:55:00,168.09,168.24,167.9,168.07,9894.0,163.6381,163.7841,163.4531,163.6186,9894.0
2024-08-14 10:00:00,167.94,168.35,167.94,168.33,6562.0,163.492,163.8912,163.492,163.8717,6562.0
2024-08-14 10:05:00,168.14,168.14,167.98,168.14,1911.0,163.6867,163.6867,163.531,163.6867,1911.0
2024-08-14 10:10:00,168.11,168.11,167.65,167.82,6472.0,163.6575,163.6575,163.2097,163.3752,6472.0
2024-08-14 10:15:00,167.82,168.15,167.7,168.15,6290.0,163.3752,163.6965,163.2584,163.6965,6290.0
2024-08-14 10:20:00,168.0,168.2,168.0,168.19,1363.0,163.5504,163.7451,163.5504,163.7354,1363.0
2024-08-14 10:25:00,168.2,168.23,168.03,168.04,4015.0,163.7451,163.7743,163.5796,163.5894,4015.0
2024-08-14 10:30:00,168.08,168.1,167.7,167.7,8693.0,163.6283,163.6478,163.2584,163.2584,8693.0
2024-08-14 10:35:00,167.67,167.84,167.6,167.78,5578.0,163.2292,163.3947,163.161,163.3363,5578.0
2024-08-14 10:40:00,167.74,167.84,167.66,167.75,3988.0,163.2973,163.3947,163.2194,163.3071,3988.0
2024-08-14 10:45:00,167.67,167.73,167.42,167.44,5263.0,163.2292,163.2876,162.9858,163.0053,5263.0
2024-08-14 10:50:00,167.45,167.52,167.32,167.34,14882.0,163.015,163.0832,162.8884,162.9079,14882.0
2024-08-14 10:55:00,167.34,167.5,167.27,167.3,30910.0,162.9079,163.0637,162.8398,162.869,30910.0
2024-08-14 11:00:00,167.3,167.34,167.0,167.07,57711.0,162.869,162.9079,162.5769,162.6451,57711.0
2024-08-14 11:05:00,167.09,167.22,167.08,167.16,28367.0,162.6645,162.7911,162.6548,162.7327,28367.0
2024-08-14 11:10:00,167.16,167.41,167.1,167.41,54979.0,162.7327,162.9761,162.6743,162.9761,54979.0
2024-08-14 11:15:00,167.5,167.74,167.4,167.74,3428.0,163.0637,163.2973,162.9663,163.2973,3428.0
2024-08-14 11:20:00,167.81,167.9,167.69,167.76,6025.0,163.3655,163.4531,163.2487,163.3168,6025.0
2024-08-14 11:25:00,167.77,167.93,167.67,167.91,14002.0,163.3265,163.4823,163.2292,163.4628,14002.0
2024-08-14 11:30:00,167.9,167.96,167.8,167.89,20871.0,163.4531,163.5115,163.3557,163.4434,20871.0
2024-08-14 11:35:00,167.93,168.01,167.85,167.99,16003.0,163.4823,163.5602,163.4044,163.5407,16003.0
2024-08-14 11:40:00,167.99,168.02,167.69,167.84,3293.0,163.5407,163.5699,163.2487,163.3947,3293.0
2024-08-14 11:45:00,167.85,167.88,167.75,167.78,4354.0,163.4044,163.4336,163.3071,163.3363,4354.0
2024-08-14 11:50:00,167.78,167.81,167.69,167.7,7084.0,163.3363,163.3655,163.2487,163.2584,7084.0
2024-08-14 11:55:00,167.74,167.91,167.7,167.91,20099.0,163.2973,163.4628,163.2584,163.4628,20099.0
2024-08-14 12:00:00,167.88,168.3,167.84,168.24,10775.0,163.4336,163.8425,163.3947,163.7841,10775.0
2024-08-14 12:05:00,168.26,168.48,168.21,168.48,10469.0,163.8036,164.0177,163.7549,164.0177,10469.0
2024-08-14 12:10:00,168.43,168.54,168.39,168.45,5488.0,163.9691,164.0761,163.9301,163.9885,5488.0
2024-08-14 12:15:00,168.45,168.51,168.32,168.47,9386.0,163.9885,164.0469,163.862,164.008,9386.0
2024-08-14 12:20:00,168.4,168.4,167.87,167.98,15108.0,163.9398,163.9398,163.4239,163.531,15108.0
2024-08-14 12:25:00,167.98,167.98,167.53,167.68,15525.0,163.531,163.531,163.0929,163.2389,15525.0
2024-08-14 12:30:00,167.68,167.88,167.67,167.81,17244.0,163.2389,163.4336,163.2292,163.3655,17244.0
2024-08-14 12:35:00,167.81,168.02,167.8,168.01,5816.0,163.3655,163.5699,163.3557,163.5602,5816.0
2024-08-14 12:40:00,168.01,168.01,167.63,167.7,9994.0,163.5602,163.5602,163.1902,163.2584,9994.0
2024-08-14 12:45:00,167.62,167.79,167.61,167.71,6037.0,163.1805,163.346,163.1708,163.2681,6037.0
2024-08-14 12:50:00,167.72,168.0,167.72,168.0,9366.0,163.2779,163.5504,163.2779,163.5504,9366.0
2024-08-14 12:55:00,168.0,168.01,167.88,167.89,5620.0,163.5504,163.5602,163.4336,163.4434,5620.0
2024-08-14 13:00:00,167.91,167.91,167.66,167.68,3943.0,163.4628,163.4628,163.2194,163.2389,3943.0
2024-08-14 13:05:00,167.68,167.77,167.61,167.61,29194.0,163.2389,163.3265,163.1708,163.1708,29194.0
2024-08-14 13:10:00,167.65,167.65,167.41,167.48,11985.0,163.2097,163.2097,162.9761,163.0442,11985.0
2024-08-14 13:15:00,167.53,167.75,167.52,167.7,29227.0,163.0929,163.3071,163.0832,163.2584,29227.0
2024-08-14 13:20:00,167.65,167.76,167.62,167.75,23201.0,163.2097,163.3168,163.1805,163.3071,23201.0
2024-08-14 13:25:00,167.75,167.84,167.71,167.81,6651.0,163.3071,163.3947,163.2681,163.3655,6651.0
2024-08-14 13:30:00,167.78,167.98,167.71,167.89,3921.0,163.3363,163.531,163.2681,163.4434,3921.0
2024-08-14 13:35:00,168.0,168.03,167.86,167.93,4942.0,163.5504,163.5796,163.4141,163.4823,4942.0
2024-08-14 13:40:00,167.94,168.01,167.85,167.97,9826.0,163.492,163.5602,163.4044,163.5212,9826.0
2024-08-14 13:45:00,167.97,168.09,167.94,167.97,6952.0,163.5212,163.6381,163.492,163.5212,6952.0
2024-08-14 13:50:00,168.04,168.07,168.0,168.05,5061.0,163.5894,163.6186,163.5504,163.5991,5061.0
2024-08-14 13:55:00,168.05,168.25,168.05,168.11,31771.0,163.5991,163.7938,163.5991,163.6575,31771.0
2024-08-14 14:00:00,168.13,168.18,168.0,168.14,12896.0,163.677,163.7257,163.5504,163.6867,12896.0
2024-08-14 14:05:00,168.17,168.18,167.94,168.01,6903.0,163.7159,163.7257,163.492,163.5602,6903.0
2024-08-14 14:10:00,168.05,168.15,167.96,168.02,10436.0,163.5991,163.6965,163.5115,163.5699,10436.0
2024-08-14 14:15:00,168.03,168.17,168.02,168.14,17508.0,163.5796,163.7159,163.5699,163.6867,17508.0
2024-08-14 14:20:00,168.17,168.31,168.17,168.19,5920.0,163.7159,163.8522,163.7159,163.7354,5920.0
2024-08-14 14:25:00,168.17,168.25,168.07,168.07,5254.0,163.7159,163.7938,163.6186,163.6186,5254.0
2024-08-14 14:30:00,168.07,168.23,168.07,168.2,15421.0,163.6186,163.7743,163.6186,163.7451,15421.0
2024-08-14 14:35:00,168.2,168.4,168.13,168.15,16055.0,163.7451,163.9398,163.677,163.6965,16055.0
2024-08-14 14:40:00,168.2,168.32,168.2,168.27,6341.0,163.7451,163.862,163.7451,163.8133,6341.0
2024-08-14 14:45:00,168.27,168.33,168.2,168.22,7190.0,163.8133,163.8717,163.7451,163.7646,7190.0
2024-08-14 14:50:00,168.25,168.37,168.23,168.33,6633.0,163.7938,163.9106,163.7743,163.8717,6633.0
2024-08-14 14:55:00,168.39,168.57,168.3,168.57,19940.0,163.9301,164.1053,163.8425,164.1053,19940.0
2024-08-14 15:00:00,168.5,168.7,168.42,168.7,14492.0,164.0372,164.2319,163.9593,164.2319,14492.0
2024-08-14 15:05:00,168.71,168.82,168.65,168.77,5047.0,164.2416,164.3487,164.1832,164.3,5047.0
2024-08-14 15:10:00,168.81,168.81,168.54,168.58,6952.0,164.339,164.339,164.0761,164.1151,6952.0
2024-08-14 15:15:00,168.55,168.55,168.29,168.29,2866.0,164.0859,164.0859,163.8328,163.8328,2866.0
2024-08-14 15:20:00,168.34,168.42,168.33,168.33,6947.0,163.8814,163.9593,163.8717,163.8717,6947.0
2024-08-14 15:25:00,168.34,168.41,168.29,168.29,10765.0,163.8814,163.9496,163.8328,163.8328,10765.0
2024-08-14 15:30:00,168.28,168.63,168.27,168.54,8604.0,163.823,164.1638,163.8133,164.0761,8604.0
2024-08-14 15:35:00,168.54,168.63,168.5,168.6,4761.0,164.0761,164.1638,164.0372,164.1345,4761.0
2024-08-14 15:40:00,168.57,168.73,168.54,168.55,7538.0,164.1053,164.2611,164.0761,164.0859,7538.0
2024-08-14 15:45:00,168.56,168.63,168.41,168.53,20961.0,164.0956,164.1638,163.9496,164.0664,20961.0
2024-08-14 15:50:00,168.56,168.61,167.96,168.26,32977.0,164.0956,164.1443,163.5115,163.8036,32977.0
2024-08-14 15:55:00,168.26,168.62,168.26,168.37,82154.0,163.8036,164.154,163.8036,163.9106,82154.0
2024-08-15 09:30:00,171.9,173.0,171.25,172.62,38947.0,167.3471,168.418,166.7144,168.0481,38947.0
2024-08-15 09:35:00,172.62,173.13,172.06,172.27,10855.0,168.0481,168.5446,167.5029,167.7073,10855.0
2024-08-15 09:40:00,172.31,172.66,172.01,172.45,12977.0,167.7463,168.087,167.4542,167.8826,12977.0
2024-08-15 09:45:00,172.53,172.53,171.85,172.36,15084.0,167.9605,167.9605,167.2985,167.795,15084.0
2024-08-15 09:50:00,172.36,172.6,172.29,172.52,13185.0,167.795,168.0286,167.7268,167.9507,13185.0
2024-08-15 09:55:00,172.58,172.58,171.95,172.04,10532.0,168.0091,168.0091,167.3958,167.4834,10532.0
2024-08-15 10:00:00,172.03,172.37,172.03,172.07,7255.0,167.4737,167.8047,167.4737,167.5126,7255.0
2024-08-15 10:05:00,172.16,172.16,171.57,171.57,6373.0,167.6003,167.6003,167.0259,167.0259,6373.0
2024-08-15 10:10:00,171.7,171.88,171.37,171.85,12318.0,167.1524,167.3277,166.8312,167.2985,12318.0
2024-08-15 10:15:00,171.85,172.01,171.64,171.79,7337.0,167.2985,167.4542,167.094,167.2401,7337.0
2024-08-15 10:20:00,171.76,171.86,171.49,171.8,5561.0,167.2109,167.3082,166.948,167.2498,5561.0
2024-08-15 10:25:00,171.72,172.0,171.6,171.85,4094.0,167.1719,167.4445,167.0551,167.2985,4094.0
2024-08-15 10:30:00,171.95,172.03,171.84,171.9,4451.0,167.3958,167.4737,167.2887,167.3471,4451.0
2024-08-15 10:35:00,171.82,172.07,171.78,171.92,5339.0,167.2693,167.5126,167.2303,167.3666,5339.0
2024-08-15 10:40:00,171.95,171.99,171.79,171.94,3508.0,167.3958,167.4348,167.2401,167.3861,3508.0
2024-08-15 10:45:00,171.94,172.18,171.93,172.09,4624.0,167.3861,167.6197,167.3764,167.5321,4624.0
2024-08-15 10:50:00,172.13,172.48,172.05,172.48,4206.0,167.5711,167.9118,167.4932,167.9118,4206.0
2024-08-15 10:55:00,172.41,172.74,172.24,172.66,11216.0,167.8436,168.1649,167.6781,168.087,11216.0
2024-08-15 11:00:00,172.7,172.82,172.4,172.78,6972.0,168.126,168.2428,167.8339,168.2038,6972.0
2024-08-15 11:05:00,172.73,172.88,172.62,172.87,13576.0,168.1552,168.3012,168.0481,168.2915,13576.0
2024-08-15 11:10:00,172.83,173.0,172.63,172.83,14671.0,168.2525,168.418,168.0578,168.2525,14671.0
2024-08-15 11:15:00,172.83,173.04,172.77,172.82,13716.0,168.2525,168.457,168.1941,168.2428,13716.0
2024-08-15 11:20:00,172.75,172.89,172.66,172.76,3582.0,168.1746,168.3109,168.087,168.1844,3582.0
2024-08-15 11:25:00,172.7,172.85,172.68,172.75,4754.0,168.126,168.272,168.1065,168.1746,4754.0
2024-08-15 11:30:00,172.75,172.85,172.62,172.64,9325.0,168.1746,168.272,168.0481,168.0675,9325.0
2024-08-15 11:35:00,172.59,172.75,172.44,172.69,5352.0,168.0189,168.1746,167.8728,168.1162,5352.0
2024-08-15 11:40:00,172.69,172.76,172.4,172.5,16050.0,168.1162,168.1844,167.8339,167.9313,16050.0
2024-08-15 11:45:00,172.58,172.64,172.48,172.55,3872.0,168.0091,168.0675,167.9118,167.9799,3872.0
2024-08-15 11:50:00,172.56,172.62,172.11,172.18,45211.0,167.9897,168.0481,167.5516,167.6197,45211.0
2024-08-15 11:55:00,172.2,172.3,172.0,172.14,16689.0,167.6392,167.7366,167.4445,167.5808,16689.0
2024-08-15 12:00:00,172.16,172.26,171.96,172.19,19162.0,167.6003,167.6976,167.4056,167.6295,19162.0
2024-08-15 12:05:00,172.2,172.45,172.15,172.42,4782.0,167.6392,167.8826,167.5905,167.8534,4782.0
2024-08-15 12:10:00,172.41,172.59,172.37,172.59,8959.0,167.8436,168.0189,167.8047,168.0189,8959.0
2024-08-15 12:15:00,172.61,172.79,172.58,172.65,8423.0,168.0383,168.2136,168.0091,168.0773,8423.0
2024-08-15 12:20:00,172.75,172.86,172.72,172.79,6117.0,168.1746,168.2817,168.1454,168.2136,6117.0
2024-08-15 12:25:00,172.73,172.93,172.7,172.9,8828.0,168.1552,168.3499,168.126,168.3207,8828.0
2024-08-15 12:30:00,172.93,172.93,172.73,172.83,7362.0,168.3499,168.3499,168.1552,168.2525,7362.0
2024-08-15 12:35:00,172.77,172.87,172.65,172.77,19224.0,168.1941,168.2915,168.0773,168.1941,19224.0
2024-08-15 12:40:00,172.77,172.77,172.57,172.57,900.0,168.1941,168.1941,167.9994,167.9994,900.0
2024-08-15 12:45:00,172.56,172.6,172.27,172.35,6705.0,167.9897,168.0286,167.7073,167.7852,6705.0
2024-08-15 12:50:00,172.35,172.45,172.31,172.45,6212.0,167.7852,167.8826,167.7463,167.8826,6212.0
2024-08-15 12:55:00,172.46,172.47,172.36,172.45,6981.0,167.8923,167.902,167.795,167.8826,6981.0
2024-08-15 13:00:00,172.46,172.47,172.1,172.21,17368.0,167.8923,167.902,167.5418,167.6489,17368.0
2024-08-15 13:05:00,172.21,172.26,172.05,172.11,6442.0,167.6489,167.6976,167.4932,167.5516,6442.0
2024-08-15 13:10:00,172.12,172.32,171.95,171.95,6257.0,167.5613,167.756,167.3958,167.3958,6257.0
2024-08-15 13:15:00,171.96,172.01,171.92,171.97,1725.0,167.4056,167.4542,167.3666,167.4153,1725.0
2024-08-15 13:20:00,171.99,172.23,171.99,172.09,4419.0,167.4348,167.6684,167.4348,167.5321,4419.0
2024-08-15 13:25:00,172.09,172.21,172.09,172.18,1950.0,167.5321,167.6489,167.5321,167.6197,1950.0
2024-08-15 13:30:00,172.14,172.26,172.14,172.24,2523.0,167.5808,167.6976,167.5808,167.6781,2523.0
2024-08-15 13:35:00,172.25,172.26,172.07,172.18,3433.0,167.6879,167.6976,167.5126,167.6197,3433.0
2024-08-15 13:40:00,172.15,172.19,171.9,171.91,11526.0,167.5905,167.6295,167.3471,167.3569,11526.0
2024-08-15 13:45:00,171.91,171.95,171.69,171.8,6406.0,167.3569,167.3958,167.1427,167.2498,6406.0
2024-08-15 13:50:00,171.78,171.82,171.71,171.78,5994.0,167.2303,167.2693,167.1622,167.2303,5994.0
2024-08-15 13:55:00,171.81,171.9,171.72,171.81,9224.0,167.2595,167.3471,167.1719,167.2595,9224.0
2024-08-15 14:00:00,171.72,172.03,171.68,171.98,10530.0,167.1719,167.4737,167.133,167.425,10530.0
2024-08-15 14:05:00,171.98,172.1,171.84,171.84,7541.0,167.425,167.5418,167.2887,167.2887,7541.0
2024-08-15 14:10:00,171.77,171.94,171.76,171.78,6291.0,167.2206,167.3861,167.2109,167.2303,6291.0
2024-08-15 14:15:00,171.79,172.0,171.79,171.94,3541.0,167.2401,167.4445,167.2401,167.3861,3541.0
2024-08-15 14:20:00,171.95,172.0,171.75,171.75,13465.0,167.3958,167.4445,167.2011,167.2011,13465.0
2024-08-15 14:25:00,171.75,172.01,171.75,171.87,19970.0,167.2011,167.4542,167.2011,167.3179,19970.0
2024-08-15 14:30:00,171.82,171.96,171.79,171.91,2573.0,167.2693,167.4056,167.2401,167.3569,2573.0
2024-08-15 14:35:00,171.96,172.01,171.87,172.0,2766.0,167.4056,167.4542,167.3179,167.4445,2766.0
2024-08-15 14:40:00,172.0,172.1,172.0,172.05,7833.0,167.4445,167.5418,167.4445,167.4932,7833.0
2024-08-15 14:45:00,172.02,172.14,172.01,172.12,4131.0,167.464,167.5808,167.4542,167.5613,4131.0
2024-08-15 14:50:00,172.09,172.09,171.92,171.95,5992.0,167.5321,167.5321,167.3666,167.3958,5992.0
2024-08-15 14:55:00,171.98,172.0,171.92,171.92,3753.0,167.425,167.4445,167.3666,167.3666,3753.0
2024-08-15 15:00:00,171.9,171.9,171.69,171.71,4619.0,167.3471,167.3471,167.1427,167.1622,4619.0
2024-08-15 15:05:00,171.71,171.9,171.68,171.86,5306.0,167.1622,167.3471,167.133,167.3082,5306.0
2024-08-15 15:10:00,171.83,171.84,171.72,171.75,4925.0,167.279,167.2887,167.1719,167.2011,4925.0
2024-08-15 15:15:00,171.74,172.03,171.7,171.93,7050.0,167.1914,167.4737,167.1524,167.3764,7050.0
2024-08-15 15:20:00,171.92,172.08,171.92,172.06,5240.0,167.3666,167.5224,167.3666,167.5029,5240.0
2024-08-15 15:25:00,172.03,172.2,172.01,172.15,10953.0,167.4737,167.6392,167.4542,167.5905,10953.0
2024-08-15 15:30:00,172.13,172.36,172.1,172.27,8864.0,167.5711,167.795,167.5418,167.7073,8864.0
2024-08-15 15:35:00,172.29,172.45,172.23,172.38,19544.0,167.7268,167.8826,167.6684,167.8144,19544.0
2024-08-15 15:40:00,172.35,172.35,172.12,172.17,10231.0,167.7852,167.7852,167.5613,167.61,10231.0
2024-08-15 15:45:00,172.14,172.17,171.82,171.82,20976.0,167.5808,167.61,167.2693,167.2693,20976.0
2024-08-15 15:50:00,171.86,171.9,171.52,171.57,33271.0,167.3082,167.3471,166.9772,167.0259,33271.0
2024-08-15 15:55:00,171.6,171.89,171.5,171.88,121537.0,167.0551,167.3374,166.9577,167.3277,121537.0
2024-08-16 09:30:00,171.8,172.94,171.8,172.42,65694.0,167.2498,168.3596,167.2498,167.8534,65694.0
2024-08-16 09:35:00,172.53,172.78,172.38,172.78,2055.0,167.9605,168.2038,167.8144,168.2038,2055.0
2024-08-16 09:40:00,172.84,173.38,172.84,173.38,1304.0,168.2622,168.7879,168.2622,168.7879,1304.0
2024-08-16 09:45:00,173.12,173.14,173.12,173.14,1030.0,168.5348,168.5543,168.5348,168.5543,1030.0
2024-08-16 09:50:00,173.14,173.44,173.14,173.36,3532.0,168.5543,168.8464,168.5543,168.7685,3532.0
2024-08-16 09:55:00,173.43,173.67,173.43,173.48,3366.0,168.8366,169.0703,168.8366,168.8853,3366.0
2024-08-16 10:00:00,173.52,174.0,173.49,173.49,6646.0,168.9242,169.3915,168.895,168.895,6646.0
2024-08-16 10:05:00,173.38,173.38,173.1,173.15,3707.0,168.7879,168.7879,168.5154,168.564,3707.0
2024-08-16 10:10:00,173.21,173.23,173.06,173.09,5772.0,168.6225,168.6419,168.4764,168.5056,5772.0
2024-08-16 10:15:00,173.02,173.25,173.02,173.1,2993.0,168.4375,168.6614,168.4375,168.5154,2993.0
2024-08-16 10:20:00,173.12,173.24,173.01,173.11,4178.0,168.5348,168.6517,168.4277,168.5251,4178.0
2024-08-16 10:25:00,173.11,173.28,173.0,173.12,3818.0,168.5251,168.6906,168.418,168.5348,3818.0
2024-08-16 10:30:00,173.16,173.25,173.09,173.25,8337.0,168.5738,168.6614,168.5056,168.6614,8337.0
2024-08-16 10:35:00,173.17,173.27,172.95,173.17,6123.0,168.5835,168.6809,168.3693,168.5835,6123.0
2024-08-16 10:40:00,173.06,173.11,172.88,173.03,4175.0,168.4764,168.5251,168.3012,168.4472,4175.0
2024-08-16 10:45:00,173.03,173.08,172.87,172.87,1434.0,168.4472,168.4959,168.2915,168.2915,1434.0
2024-08-16 10:50:00,173.03,173.03,172.82,172.88,4925.0,168.4472,168.4472,168.2428,168.3012,4925.0
2024-08-16 10:55:00,172.9,173.1,172.87,173.02,2749.0,168.3207,168.5154,168.2915,168.4375,2749.0
2024-08-16 11:00:00,173.02,173.07,172.93,172.93,951.0,168.4375,168.4862,168.3499,168.3499,951.0
2024-08-16 11:05:00,172.95,173.07,172.89,172.89,2694.0,168.3693,168.4862,168.3109,168.3109,2694.0
2024-08-16 11:10:00,172.91,173.01,172.87,173.01,2268.0,168.3304,168.4277,168.2915,168.4277,2268.0
2024-08-16 11:15:00,172.96,172.97,172.78,172.82,4777.0,168.3791,168.3888,168.2038,168.2428,4777.0
2024-08-16 11:20:00,172.81,172.81,172.57,172.65,4500.0,168.233,168.233,167.9994,168.0773,4500.0
2024-08-16 11:25:00,172.64,173.06,172.64,172.97,11621.0,168.0675,168.4764,168.0675,168.3888,11621.0
2024-08-16 11:30:00,172.94,173.11,172.91,173.06,23393.0,168.3596,168.5251,168.3304,168.4764,23393.0
2024-08-16 11:35:00,173.11,173.13,172.88,173.12,2609.0,168.5251,168.5446,168.3012,168.5348,2609.0
2024-08-16 11:40:00,172.97,173.06,172.94,172.99,9335.0,168.3888,168.4764,168.3596,168.4083,9335.0
2024-08-16 11:45:00,173.03,173.05,172.89,172.97,3730.0,168.4472,168.4667,168.3109,168.3888,3730.0
2024-08-16 11:50:00,173.04,173.07,172.87,172.9,15115.0,168.457,168.4862,168.2915,168.3207,15115.0
2024-08-16 11:55:00,172.9,172.93,172.77,172.77,5179.0,168.3207,168.3499,168.1941,168.1941,5179.0
2024-08-16 12:00:00,172.7,172.81,172.7,172.79,2114.0,168.126,168.233,168.126,168.2136,2114.0
2024-08-16 12:05:00,172.81,172.84,172.73,172.81,3938.0,168.233,168.2622,168.1552,168.233,3938.0
2024-08-16 12:10:00,172.8,172.92,172.79,172.88,5561.0,168.2233,168.3401,168.2136,168.3012,5561.0
2024-08-16 12:15:00,172.91,173.02,172.91,173.02,3332.0,168.3304,168.4375,168.3304,168.4375,3332.0
2024-08-16 12:20:00,173.01,173.07,172.74,172.74,4871.0,168.4277,168.4862,168.1649,168.1649,4871.0
2024-08-16 12:25:00,172.82,172.94,172.63,172.76,3171.0,168.2428,168.3596,168.0578,168.1844,3171.0
2024-08-16 12:30:00,172.75,172.82,172.68,172.8,5451.0,168.1746,168.2428,168.1065,168.2233,5451.0
2024-08-16 12:35:00,172.84,172.89,172.77,172.84,14248.0,168.2622,168.3109,168.1941,168.2622,14248.0
2024-08-16 12:40:00,172.89,172.9,172.77,172.9,13248.0,168.3109,168.3207,168.1941,168.3207,13248.0
2024-08-16 12:45:00,172.92,172.96,172.89,172.96,2672.0,168.3401,168.3791,168.3109,168.3791,2672.0
2024-08-16 12:50:00,172.9,173.12,172.88,173.08,17664.0,168.3207,168.5348,168.3012,168.4959,17664.0
2024-08-16 12:55:00,173.08,173.17,173.02,173.1,9181.0,168.4959,168.5835,168.4375,168.5154,9181.0
2024-08-16 13:00:00,173.1,173.3,173.04,173.29,15512.0,168.5154,168.7101,168.457,168.7003,15512.0
2024-08-16 13:05:00,173.37,173.54,173.29,173.37,13173.0,168.7782,168.9437,168.7003,168.7782,13173.0
2024-08-16 13:10:00,173.44,173.54,173.37,173.44,5232.0,168.8464,168.9437,168.7782,168.8464,5232.0
2024-08-16 13:15:00,173.49,173.62,173.42,173.45,5325.0,168.895,169.0216,168.8269,168.8561,5325.0
2024-08-16 13:20:00,173.4,173.42,173.22,173.32,2026.0,168.8074,168.8269,168.6322,168.7295,2026.0
2024-08-16 13:25:00,173.38,173.38,173.17,173.18,2542.0,168.7879,168.7879,168.5835,168.5932,2542.0
2024-08-16 13:30:00,173.11,173.18,173.08,173.12,4893.0,168.5251,168.5932,168.4959,168.5348,4893.0
2024-08-16 13:35:00,173.09,173.16,173.07,173.13,2024.0,168.5056,168.5738,168.4862,168.5446,2024.0
2024-08-16 13:40:00,173.13,173.33,173.13,173.33,2873.0,168.5446,168.7393,168.5446,168.7393,2873.0
2024-08-16 13:45:00,173.37,173.37,173.16,173.29,3178.0,168.7782,168.7782,168.5738,168.7003,3178.0
2024-08-16 13:50:00,173.16,173.19,173.08,173.17,2508.0,168.5738,168.603,168.4959,168.5835,2508.0
2024-08-16 13:55:00,173.18,173.18,173.05,173.13,5914.0,168.5932,168.5932,168.4667,168.5446,5914.0
2024-08-16 14:00:00,173.1,173.1,172.91,172.97,5206.0,168.5154,168.5154,168.3304,168.3888,5206.0
2024-08-16 14:05:00,172.97,173.04,172.94,173.0,8588.0,168.3888,168.457,168.3596,168.418,8588.0
2024-08-16 14:10:00,173.03,173.07,172.97,172.98,3639.0,168.4472,168.4862,168.3888,168.3985,3639.0
2024-08-16 14:15:00,172.98,173.16,172.98,173.16,12479.0,168.3985,168.5738,168.3985,168.5738,12479.0
2024-08-16 14:20:00,173.16,173.16,173.01,173.03,6916.0,168.5738,168.5738,168.4277,168.4472,6916.0
2024-08-16 14:25:00,173.03,173.12,173.01,173.08,6400.0,168.4472,168.5348,168.4277,168.4959,6400.0
2024-08-16 14:30:00,173.01,173.15,173.0,173.15,4593.0,168.4277,168.564,168.418,168.564,4593.0
2024-08-16 14:35:00,173.19,173.31,173.11,173.31,5815.0,168.603,168.7198,168.5251,168.7198,5815.0
2024-08-16 14:40:00,173.32,173.39,173.16,173.16,4825.0,168.7295,168.7977,168.5738,168.5738,4825.0
2024-08-16 14:45:00,173.24,173.38,173.23,173.38,1671.0,168.6517,168.7879,168.6419,168.7879,1671.0
2024-08-16 14:50:00,173.38,173.41,173.25,173.41,2902.0,168.7879,168.8172,168.6614,168.8172,2902.0
2024-08-16 14:55:00,173.47,173.52,173.45,173.47,1994.0,168.8756,168.9242,168.8561,168.8756,1994.0
2024-08-16 15:00:00,173.41,173.59,173.41,173.45,20769.0,168.8172,168.9924,168.8172,168.8561,20769.0
2024-08-16 15:05:00,173.45,173.69,173.44,173.67,3563.0,168.8561,169.0897,168.8464,169.0703,3563.0
2024-08-16 15:10:00,173.62,173.69,173.55,173.69,4339.0,169.0216,169.0897,168.9534,169.0897,4339.0
2024-08-16 15:15:00,173.67,173.7,173.42,173.42,5074.0,169.0703,169.0995,168.8269,168.8269,5074.0
2024-08-16 15:20:00,173.4,173.44,173.32,173.42,3873.0,168.8074,168.8464,168.7295,168.8269,3873.0
2024-08-16 15:25:00,173.39,173.51,173.38,173.4,8860.0,168.7977,168.9145,168.7879,168.8074,8860.0
2024-08-16 15:30:00,173.36,173.51,173.31,173.46,6756.0,168.7685,168.9145,168.7198,168.8658,6756.0
2024-08-16 15:35:00,173.45,173.57,173.45,173.53,24481.0,168.8561,168.9729,168.8561,168.934,24481.0
2024-08-16 15:40:00,173.53,173.58,173.37,173.4,19825.0,168.934,168.9827,168.7782,168.8074,19825.0
2024-08-16 15:45:00,173.41,173.47,173.21,173.33,15269.0,168.8172,168.8756,168.6225,168.7393,15269.0
2024-08-16 15:50:00,173.36,173.5,173.18,173.28,23965.0,168.7685,168.9048,168.5932,168.6906,23965.0
2024-08-16 15:55:00,173.28,173.29,172.88,172.99,152223.0,168.6906,168.7003,168.3012,168.4083,152223.0
2024-08-19 09:30:00,173.47,174.18,173.14,174.12,20466.0,168.8756,169.5668,168.5543,169.5083,20466.0
2024-08-19 09:35:00,174.36,174.54,174.35,174.54,914.0,169.742,169.9172,169.7323,169.9172,914.0
2024-08-19 09:40:00,174.52,174.59,174.35,174.35,17497.0,169.8978,169.9659,169.7323,169.7323,17497.0
2024-08-19 09:45:00,173.99,174.03,173.44,173.54,13046.0,169.3818,169.4207,168.8464,168.9437,13046.0
2024-08-19 09:50:00,173.57,174.0,173.57,173.76,11788.0,168.9729,169.3915,168.9729,169.1579,11788.0
2024-08-19 09:55:00,173.46,173.66,173.24,173.52,1329.0,168.8658,169.0605,168.6517,168.9242,1329.0
2024-08-19 10:00:00,173.6,173.86,173.51,173.86,1060.0,169.0021,169.2552,168.9145,169.2552,1060.0
2024-08-19 10:05:00,173.92,174.23,173.79,173.95,3040.0,169.3136,169.6154,169.1871,169.3429,3040.0
2024-08-19 10:10:00,173.94,173.94,173.7,173.78,3727.0,169.3331,169.3331,169.0995,169.1774,3727.0
2024-08-19 10:15:00,173.75,173.86,173.54,173.73,1824.0,169.1481,169.2552,168.9437,169.1287,1824.0
2024-08-19 10:20:00,173.61,173.75,173.52,173.52,1288.0,169.0119,169.1481,168.9242,168.9242,1288.0
2024-08-19 10:25:00,173.72,173.81,173.7,173.7,2400.0,169.1189,169.2066,169.0995,169.0995,2400.0
2024-08-19 10:30:00,173.63,173.8,173.63,173.75,1672.0,169.0313,169.1968,169.0313,169.1481,1672.0
2024-08-19 10:35:00,173.78,173.81,173.76,173.81,1471.0,169.1774,169.2066,169.1579,169.2066,1471.0
2024-08-19 10:40:00,173.86,174.05,173.83,174.03,4408.0,169.2552,169.4402,169.226,169.4207,4408.0
2024-08-19 10:45:00,174.0,174.07,173.88,174.0,2828.0,169.3915,169.4597,169.2747,169.3915,2828.0
2024-08-19 10:50:00,173.94,174.1,173.9,174.1,1705.0,169.3331,169.4889,169.2942,169.4889,1705.0
2024-08-19 10:55:00,174.14,174.14,173.93,173.96,1158.0,169.5278,169.5278,169.3234,169.3526,1158.0
2024-08-19 11:00:00,174.01,174.07,173.92,174.02,3573.0,169.4013,169.4597,169.3136,169.411,3573.0
2024-08-19 11:05:00,173.93,174.02,173.87,173.96,1890.0,169.3234,169.411,169.265,169.3526,1890.0
2024-08-19 11:10:00,173.97,174.08,173.88,174.08,2481.0,169.3623,169.4694,169.2747,169.4694,2481.0
2024-08-19 11:15:00,174.18,174.18,174.08,174.17,1900.0,169.5668,169.5668,169.4694,169.557,1900.0
2024-08-19 11:20:00,174.18,174.26,174.06,174.09,3183.0,169.5668,169.6446,169.4499,169.4791,3183.0
2024-08-19 11:25:00,174.04,174.04,173.85,173.91,1450.0,169.4305,169.4305,169.2455,169.3039,1450.0
2024-08-19 11:30:00,173.91,174.09,173.84,174.06,2313.0,169.3039,169.4791,169.2358,169.4499,2313.0
2024-08-19 11:35:00,174.21,174.25,174.18,174.22,1741.0,169.596,169.6349,169.5668,169.6057,1741.0
2024-08-19 11:40:00,174.18,174.18,174.0,174.1,1325.0,169.5668,169.5668,169.3915,169.4889,1325.0
2024-08-19 11:45:00,174.08,174.15,174.0,174.03,1763.0,169.4694,169.5376,169.3915,169.4207,1763.0
2024-08-19 11:50:00,174.06,174.16,174.06,174.16,982.0,169.4499,169.5473,169.4499,169.5473,982.0
2024-08-19 11:55:00,174.16,174.25,174.0,174.06,7196.0,169.5473,169.6349,169.3915,169.4499,7196.0
2024-08-19 12:00:00,174.03,174.15,174.01,174.04,3706.0,169.4207,169.5376,169.4013,169.4305,3706.0
2024-08-19 12:05:00,174.1,174.12,173.97,174.04,6544.0,169.4889,169.5083,169.3623,169.4305,6544.0
2024-08-19 12:10:00,174.12,174.2,174.04,174.15,4273.0,169.5083,169.5862,169.4305,169.5376,4273.0
2024-08-19 12:15:00,174.11,174.11,173.88,173.96,1664.0,169.4986,169.4986,169.2747,169.3526,1664.0
2024-08-19 12:20:00,173.96,174.03,173.8,174.03,2240.0,169.3526,169.4207,169.1968,169.4207,2240.0
2024-08-19 12:25:00,174.05,174.21,174.04,174.18,7234.0,169.4402,169.596,169.4305,169.5668,7234.0
2024-08-19 12:30:00,174.12,174.13,173.99,174.11,1868.0,169.5083,169.5181,169.3818,169.4986,1868.0
2024-08-19 12:35:00,174.12,174.26,174.12,174.22,1302.0,169.5083,169.6446,169.5083,169.6057,1302.0
2024-08-19 12:40:00,174.24,174.25,174.0,174.08,11460.0,169.6252,169.6349,169.3915,169.4694,11460.0
2024-08-19 12:45:00,174.11,174.21,174.09,174.14,2908.0,169.4986,169.596,169.4791,169.5278,2908.0
2024-08-19 12:50:00,174.14,174.25,173.93,174.2,30176.0,169.5278,169.6349,169.3234,169.5862,30176.0
2024-08-19 12:55:00,174.2,174.33,174.19,174.29,2532.0,169.5862,169.7128,169.5765,169.6738,2532.0
2024-08-19 13:00:00,174.16,174.22,174.11,174.17,1474.0,169.5473,169.6057,169.4986,169.557,1474.0
2024-08-19 13:05:00,174.23,174.33,174.2,174.33,1180.0,169.6154,169.7128,169.5862,169.7128,1180.0
2024-08-19 13:10:00,174.28,174.28,174.19,174.23,2200.0,169.6641,169.6641,169.5765,169.6154,2200.0
2024-08-19 13:15:00,174.28,174.42,174.23,174.37,6133.0,169.6641,169.8004,169.6154,169.7517,6133.0
2024-08-19 13:20:00,174.37,174.45,174.37,174.43,3681.0,169.7517,169.8296,169.7517,169.8101,3681.0
2024-08-19 13:25:00,174.42,174.42,174.27,174.27,3736.0,169.8004,169.8004,169.6544,169.6544,3736.0
2024-08-19 13:30:00,174.24,174.3,174.14,174.2,1100.0,169.6252,169.6836,169.5278,169.5862,1100.0
2024-08-19 13:35:00,174.3,174.42,174.29,174.3,1515.0,169.6836,169.8004,169.6738,169.6836,1515.0
2024-08-19 13:40:00,174.46,174.49,174.39,174.44,1284.0,169.8393,169.8685,169.7712,169.8199,1284.0
2024-08-19 13:45:00,174.48,174.53,174.44,174.5,6234.0,169.8588,169.9075,169.8199,169.8783,6234.0
2024-08-19 13:50:00,174.49,174.49,174.35,174.39,1392.0,169.8685,169.8685,169.7323,169.7712,1392.0
2024-08-19 13:55:00,174.46,174.55,174.41,174.55,1117.0,169.8393,169.927,169.7907,169.927,1117.0
2024-08-19 14:00:00,174.55,174.71,174.5,174.71,5373.0,169.927,170.0827,169.8783,170.0827,5373.0
2024-08-19 14:05:00,174.63,174.63,174.46,174.46,2210.0,170.0048,170.0048,169.8393,169.8393,2210.0
2024-08-19 14:10:00,174.49,174.49,174.44,174.46,461.0,169.8685,169.8685,169.8199,169.8393,461.0
2024-08-19 14:15:00,174.51,174.59,174.51,174.59,1901.0,169.888,169.9659,169.888,169.9659,1901.0
2024-08-19 14:20:00,174.52,174.63,174.47,174.63,1742.0,169.8978,170.0048,169.8491,170.0048,1742.0
2024-08-19 14:25:00,174.63,174.63,174.53,174.61,1472.0,170.0048,170.0048,169.9075,169.9854,1472.0
2024-08-19 14:30:00,174.51,174.56,174.42,174.47,2920.0,169.888,169.9367,169.8004,169.8491,2920.0
2024-08-19 14:35:00,174.52,174.7,174.51,174.7,2911.0,169.8978,170.073,169.888,170.073,2911.0
2024-08-19 14:40:00,174.73,174.8,174.69,174.76,4687.0,170.1022,170.1703,170.0633,170.1314,4687.0
2024-08-19 14:45:00,174.74,174.76,174.61,174.68,2091.0,170.1119,170.1314,169.9854,170.0535,2091.0
2024-08-19 14:50:00,174.73,174.73,174.55,174.6,2210.0,170.1022,170.1022,169.927,169.9756,2210.0
2024-08-19 14:55:00,174.56,174.7,174.56,174.56,3806.0,169.9367,170.073,169.9367,169.9367,3806.0
2024-08-19 15:00:00,174.56,174.58,174.33,174.39,3109.0,169.9367,169.9562,169.7128,169.7712,3109.0
2024-08-19 15:05:00,174.38,174.49,174.38,174.46,1622.0,169.7615,169.8685,169.7615,169.8393,1622.0
2024-08-19 15:10:00,174.46,174.46,174.34,174.4,2682.0,169.8393,169.8393,169.7225,169.7809,2682.0
2024-08-19 15:15:00,174.37,174.43,174.31,174.34,2367.0,169.7517,169.8101,169.6933,169.7225,2367.0
2024-08-19 15:20:00,174.31,174.4,174.31,174.4,4746.0,169.6933,169.7809,169.6933,169.7809,4746.0
2024-08-19 15:25:00,174.4,174.5,174.37,174.38,8620.0,169.7809,169.8783,169.7517,169.7615,8620.0
2024-08-19 15:30:00,174.38,174.44,174.3,174.4,4951.0,169.7615,169.8199,169.6836,169.7809,4951.0
2024-08-19 15:35:00,174.37,174.46,174.33,174.43,4968.0,169.7517,169.8393,169.7128,169.8101,4968.0
2024-08-19 15:40:00,174.43,174.71,174.42,174.7,7949.0,169.8101,170.0827,169.8004,170.073,7949.0
2024-08-19 15:45:00,174.7,174.81,174.59,174.6,6905.0,170.073,170.1801,169.9659,169.9756,6905.0
2024-08-19 15:50:00,174.6,174.7,174.12,174.39,30586.0,169.9756,170.073,169.5083,169.7712,30586.0
2024-08-19 15:55:00,174.39,174.71,174.26,174.58,116291.0,169.7712,170.0827,169.6446,169.9562,116291.0
2024-08-20 09:30:00,173.69,174.16,173.4,174.16,14344.0,169.0897,169.5473,168.8074,169.5473,14344.0
2024-08-20 09:35:00,174.23,174.23,173.69,173.99,13120.0,169.6154,169.6154,169.0897,169.3818,13120.0
2024-08-20 09:40:00,174.19,174.35,174.0,174.17,2761.0,169.5765,169.7323,169.3915,169.557,2761.0
2024-08-20 09:45:00,174.22,174.25,173.67,173.95,10021.0,169.6057,169.6349,169.0703,169.3429,10021.0
2024-08-20 09:50:00,174.01,174.1,173.8,174.0,4583.0,169.4013,169.4889,169.1968,169.3915,4583.0
2024-08-20 09:55:00,174.0,174.19,173.89,173.91,7466.0,169.3915,169.5765,169.2844,169.3039,7466.0
2024-08-20 10:00:00,173.98,174.11,173.9,174.09,14108.0,169.3721,169.4986,169.2942,169.4791,14108.0
2024-08-20 10:05:00,173.99,174.27,173.94,174.18,14530.0,169.3818,169.6544,169.3331,169.5668,14530.0
2024-08-20 10:10:00,174.21,174.3,174.07,174.28,5573.0,169.596,169.6836,169.4597,169.6641,5573.0
2024-08-20 10:15:00,174.29,174.38,174.17,174.2,1400.0,169.6738,169.7615,169.557,169.5862,1400.0
2024-08-20 10:20:00,174.23,174.25,173.98,173.98,2827.0,169.6154,169.6349,169.3721,169.3721,2827.0
2024-08-20 10:25:00,174.16,174.18,174.01,174.08,5040.0,169.5473,169.5668,169.4013,169.4694,5040.0
2024-08-20 10:30:00,173.99,174.36,173.94,174.3,8314.0,169.3818,169.742,169.3331,169.6836,8314.0
2024-08-20 10:35:00,174.33,174.41,174.22,174.31,4751.0,169.7128,169.7907,169.6057,169.6933,4751.0
2024-08-20 10:40:00,174.43,174.45,174.31,174.31,1915.0,169.8101,169.8296,169.6933,169.6933,1915.0
2024-08-20 10:45:00,174.31,174.32,173.97,174.0,9250.0,169.6933,169.7031,169.3623,169.3915,9250.0
2024-08-20 10:50:00,174.12,174.14,173.94,173.94,2101.0,169.5083,169.5278,169.3331,169.3331,2101.0
2024-08-20 10:55:00,173.97,174.06,173.71,173.71,7451.0,169.3623,169.4499,169.1092,169.1092,7451.0
2024-08-20 11:00:00,173.74,173.74,173.48,173.53,7083.0,169.1384,169.1384,168.8853,168.934,7083.0
2024-08-20 11:05:00,173.48,173.73,173.48,173.67,10884.0,168.8853,169.1287,168.8853,169.0703,10884.0
2024-08-20 11:10:00,173.68,173.68,173.45,173.56,3114.0,169.08,169.08,168.8561,168.9632,3114.0
2024-08-20 11:15:00,173.45,173.47,173.22,173.22,5558.0,168.8561,168.8756,168.6322,168.6322,5558.0
2024-08-20 11:20:00,173.27,173.33,173.14,173.14,7943.0,168.6809,168.7393,168.5543,168.5543,7943.0
2024-08-20 11:25:00,173.16,173.4,173.14,173.36,23191.0,168.5738,168.8074,168.5543,168.7685,23191.0
2024-08-20 11:30:00,173.35,173.44,173.35,173.43,4424.0,168.7587,168.8464,168.7587,168.8366,4424.0
2024-08-20 11:35:00,173.43,173.52,173.4,173.48,2890.0,168.8366,168.9242,168.8074,168.8853,2890.0
2024-08-20 11:40:00,173.58,173.63,173.44,173.59,6853.0,168.9827,169.0313,168.8464,168.9924,6853.0
2024-08-20 11:45:00,173.59,173.65,173.55,173.64,2457.0,168.9924,169.0508,168.9534,169.0411,2457.0
2024-08-20 11:50:00,173.65,173.92,173.65,173.92,3481.0,169.0508,169.3136,169.0508,169.3136,3481.0
2024-08-20 11:55:00,173.92,174.1,173.9,174.1,3753.0,169.3136,169.4889,169.2942,169.4889,3753.0
2024-08-20 12:00:00,174.08,174.18,173.99,174.14,6797.0,169.4694,169.5668,169.3818,169.5278,6797.0
2024-08-20 12:05:00,174.17,174.22,174.0,174.17,5931.0,169.557,169.6057,169.3915,169.557,5931.0
2024-08-20 12:10:00,174.1,174.19,174.08,174.19,1114.0,169.4889,169.5765,169.4694,169.5765,1114.0
2024-08-20 12:15:00,174.24,174.25,174.0,174.06,6706.0,169.6252,169.6349,169.3915,169.4499,6706.0
2024-08-20 12:20:00,174.04,174.14,174.0,174.05,4032.0,169.4305,169.5278,169.3915,169.4402,4032.0
2024-08-20 12:25:00,174.09,174.12,174.08,174.09,1410.0,169.4791,169.5083,169.4694,169.4791,1410.0
2024-08-20 12:30:00,174.1,174.11,173.88,173.9,5887.0,169.4889,169.4986,169.2747,169.2942,5887.0
2024-08-20 12:35:00,173.9,173.97,173.85,173.96,1400.0,169.2942,169.3623,169.2455,169.3526,1400.0
2024-08-20 12:40:00,173.97,174.12,173.97,174.12,5728.0,169.3623,169.5083,169.3623,169.5083,5728.0
2024-08-20 12:45:00,174.11,174.18,174.06,174.18,1100.0,169.4986,169.5668,169.4499,169.5668,1100.0
2024-08-20 12:50:00,174.15,174.19,173.97,174.05,6426.0,169.5376,169.5765,169.3623,169.4402,6426.0
2024-08-20 12:55:00,174.04,174.06,173.91,173.94,6233.0,169.4305,169.4499,169.3039,169.3331,6233.0
2024-08-20 13:00:00,173.89,173.91,173.77,173.78,6469.0,169.2844,169.3039,169.1676,169.1774,6469.0
2024-08-20 13:05:00,173.77,174.05,173.76,174.04,3200.0,169.1676,169.4402,169.1579,169.4305,3200.0
2024-08-20 13:10:00,173.96,174.04,173.95,173.96,1139.0,169.3526,169.4305,169.3429,169.3526,1139.0
2024-08-20 13:15:00,173.95,174.09,173.94,174.06,5477.0,169.3429,169.4791,169.3331,169.4499,5477.0
2024-08-20 13:20:00,174.04,174.07,174.0,174.05,5005.0,169.4305,169.4597,169.3915,169.4402,5005.0
2024-08-20 13:25:00,174.05,174.22,174.03,174.12,8355.0,169.4402,169.6057,169.4207,169.5083,8355.0
2024-08-20 13:30:00,173.9,173.9,173.89,173.9,200.0,169.2942,169.2942,169.2844,169.2942,200.0
2024-08-20 13:35:00,173.93,173.95,173.78,173.78,12015.0,169.3234,169.3429,169.1774,169.1774,12015.0
2024-08-20 13:40:00,173.8,173.81,173.7,173.72,5963.0,169.1968,169.2066,169.0995,169.1189,5963.0
2024-08-20 13:45:00,173.72,173.92,173.72,173.88,9335.0,169.1189,169.3136,169.1189,169.2747,9335.0
2024-08-20 13:50:00,173.88,173.97,173.87,173.92,6197.0,169.2747,169.3623,169.265,169.3136,6197.0
2024-08-20 13:55:00,173.92,173.92,173.78,173.81,7721.0,169.3136,169.3136,169.1774,169.2066,7721.0
2024-08-20 14:00:00,173.86,173.87,173.73,173.84,8655.0,169.2552,169.265,169.1287,169.2358,8655.0
2024-08-20 14:05:00,173.81,173.98,173.81,173.98,3545.0,169.2066,169.3721,169.2066,169.3721,3545.0
2024-08-20 14:10:00,174.0,174.1,174.0,174.1,3887.0,169.3915,169.4889,169.3915,169.4889,3887.0
2024-08-20 14:15:00,174.15,174.2,174.09,174.15,3379.0,169.5376,169.5862,169.4791,169.5376,3379.0
2024-08-20 14:20:00,174.16,174.38,174.11,174.38,6612.0,169.5473,169.7615,169.4986,169.7615,6612.0
2024-08-20 14:25:00,174.31,174.34,174.19,174.19,5466.0,169.6933,169.7225,169.5765,169.5765,5466.0
2024-08-20 14:30:00,174.19,174.25,174.1,174.11,12412.0,169.5765,169.6349,169.4889,169.4986,12412.0
2024-08-20 14:35:00,174.14,174.3,174.14,174.24,5028.0,169.5278,169.6836,169.5278,169.6252,5028.0
2024-08-20 14:40:00,174.27,174.31,174.22,174.25,36063.0,169.6544,169.6933,169.6057,169.6349,36063.0
2024-08-20 14:45:00,174.23,174.29,174.21,174.22,15638.0,169.6154,169.6738,169.596,169.6057,15638.0
2024-08-20 14:50:00,174.25,174.33,174.18,174.28,10189.0,169.6349,169.7128,169.5668,169.6641,10189.0
2024-08-20 14:55:00,174.27,174.34,174.15,174.2,6145.0,169.6544,169.7225,169.5376,169.5862,6145.0
2024-08-20 15:00:00,174.27,174.29,174.22,174.27,6037.0,169.6544,169.6738,169.6057,169.6544,6037.0
2024-08-20 15:05:00,174.21,174.23,174.1,174.1,5565.0,169.596,169.6154,169.4889,169.4889,5565.0
2024-08-20 15:10:00,174.12,174.24,174.11,174.18,6423.0,169.5083,169.6252,169.4986,169.5668,6423.0
2024-08-20 15:15:00,174.21,174.34,174.21,174.3,5778.0,169.596,169.7225,169.596,169.6836,5778.0
2024-08-20 15:20:00,174.32,174.32,174.07,174.07,6834.0,169.7031,169.7031,169.4597,169.4597,6834.0
2024-08-20 15:25:00,174.1,174.18,174.09,174.18,3877.0,169.4889,169.5668,169.4791,169.5668,3877.0
2024-08-20 15:30:00,174.11,174.17,174.03,174.09,10393.0,169.4986,169.557,169.4207,169.4791,10393.0
2024-08-20 15:35:00,174.09,174.09,173.81,173.81,6177.0,169.4791,169.4791,169.2066,169.2066,6177.0
2024-08-20 15:40:00,173.81,173.92,173.79,173.87,7749.0,169.2066,169.3136,169.1871,169.265,7749.0
2024-08-20 15:45:00,173.87,173.9,173.75,173.88,15767.0,169.265,169.2942,169.1481,169.2747,15767.0
2024-08-20 15:50:00,173.89,173.95,173.49,173.54,34707.0,169.2844,169.3429,168.895,168.9437,34707.0
2024-08-20 15:55:00,173.51,173.66,173.34,173.58,106888.0,168.9145,169.0605,168.749,168.9827,106888.0
2024-08-21 09:30:00,174.1,174.35,174.1,174.22,10973.0,169.4889,169.7323,169.4889,169.6057,10973.0
2024-08-21 09:35:00,173.98,173.98,173.76,173.76,706.0,169.3721,169.3721,169.1579,169.1579,706.0
2024-08-21 09:40:00,173.54,173.54,173.0,173.33,4121.0,168.9437,168.9437,168.418,168.7393,4121.0
2024-08-21 09:45:00,173.45,173.55,173.18,173.31,1667.0,168.8561,168.9534,168.5932,168.7198,1667.0
2024-08-21 09:50:00,173.31,173.31,173.09,173.14,1747.0,168.7198,168.7198,168.5056,168.5543,1747.0
2024-08-21 09:55:00,173.08,173.23,173.08,173.23,661.0,168.4959,168.6419,168.4959,168.6419,661.0
2024-08-21 10:00:00,173.19,173.37,173.11,173.3,1499.0,168.603,168.7782,168.5251,168.7101,1499.0
2024-08-21 10:05:00,173.05,173.16,172.92,173.12,3098.0,168.4667,168.5738,168.3401,168.5348,3098.0
2024-08-21 10:10:00,173.0,173.15,172.51,172.52,7963.0,168.418,168.564,167.941,167.9507,7963.0
2024-08-21 10:15:00,172.51,172.72,172.19,172.72,7796.0,167.941,168.1454,167.6295,168.1454,7796.0
2024-08-21 10:20:00,172.7,172.72,172.55,172.66,2951.0,168.126,168.1454,167.9799,168.087,2951.0
2024-08-21 10:25:00,172.65,173.18,172.65,173.18,2342.0,168.0773,168.5932,168.0773,168.5932,2342.0
2024-08-21 10:30:00,173.05,173.15,172.93,173.04,4093.0,168.4667,168.564,168.3499,168.457,4093.0
2024-08-21 10:35:00,173.14,173.39,172.98,173.05,10822.0,168.5543,168.7977,168.3985,168.4667,10822.0
2024-08-21 10:40:00,173.09,173.29,173.0,173.29,20485.0,168.5056,168.7003,168.418,168.7003,20485.0
2024-08-21 10:45:00,173.26,173.35,172.96,173.01,4602.0,168.6711,168.7587,168.3791,168.4277,4602.0
2024-08-21 10:50:00,172.83,172.88,172.39,172.46,2370.0,168.2525,168.3012,167.8242,167.8923,2370.0
2024-08-21 10:55:00,172.55,172.64,172.46,172.58,2702.0,167.9799,168.0675,167.8923,168.0091,2702.0
2024-08-21 11:00:00,172.49,172.5,172.21,172.34,1694.0,167.9215,167.9313,167.6489,167.7755,1694.0
2024-08-21 11:05:00,172.42,172.54,172.38,172.44,2427.0,167.8534,167.9702,167.8144,167.8728,2427.0
2024-08-21 11:10:00,172.65,172.65,172.44,172.51,3381.0,168.0773,168.0773,167.8728,167.941,3381.0
2024-08-21 11:15:00,172.5,172.67,172.46,172.53,3234.0,167.9313,168.0968,167.8923,167.9605,3234.0
2024-08-21 11:20:00,172.57,172.58,172.47,172.49,1431.0,167.9994,168.0091,167.902,167.9215,1431.0
2024-08-21 11:25:00,172.5,172.66,172.48,172.66,2072.0,167.9313,168.087,167.9118,168.087,2072.0
2024-08-21 11:30:00,172.65,172.65,172.51,172.57,4957.0,168.0773,168.0773,167.941,167.9994,4957.0
2024-08-21 11:35:00,172.63,172.73,172.58,172.61,2719.0,168.0578,168.1552,168.0091,168.0383,2719.0
2024-08-21 11:40:00,172.65,172.72,172.56,172.56,1919.0,168.0773,168.1454,167.9897,167.9897,1919.0
2024-08-21 11:45:00,172.61,172.67,172.31,172.31,3460.0,168.0383,168.0968,167.7463,167.7463,3460.0
2024-08-21 11:50:00,172.31,172.46,172.25,172.4,3034.0,167.7463,167.8923,167.6879,167.8339,3034.0
2024-08-21 11:55:00,172.39,172.39,172.27,172.28,5341.0,167.8242,167.8242,167.7073,167.7171,5341.0
2024-08-21 12:00:00,172.29,172.36,172.2,172.27,3963.0,167.7268,167.795,167.6392,167.7073,3963.0
2024-08-21 12:05:00,172.33,172.39,172.32,172.39,1448.0,167.7658,167.8242,167.756,167.8242,1448.0
2024-08-21 12:10:00,172.36,172.4,172.32,172.32,2950.0,167.795,167.8339,167.756,167.756,2950.0
2024-08-21 12:15:00,172.29,172.44,172.28,172.43,2217.0,167.7268,167.8728,167.7171,167.8631,2217.0
2024-08-21 12:20:00,172.43,172.64,172.41,172.57,3471.0,167.8631,168.0675,167.8436,167.9994,3471.0
2024-08-21 12:25:00,172.52,172.57,172.5,172.53,3918.0,167.9507,167.9994,167.9313,167.9605,3918.0
2024-08-21 12:30:00,172.53,172.66,172.53,172.66,1812.0,167.9605,168.087,167.9605,168.087,1812.0
2024-08-21 12:35:00,172.67,172.73,172.66,172.66,1997.0,168.0968,168.1552,168.087,168.087,1997.0
2024-08-21 12:40:00,172.62,172.73,172.58,172.68,2328.0,168.0481,168.1552,168.0091,168.1065,2328.0
2024-08-21 12:45:00,172.6,172.73,172.59,172.73,2806.0,168.0286,168.1552,168.0189,168.1552,2806.0
2024-08-21 12:50:00,172.7,172.7,172.59,172.59,1416.0,168.126,168.126,168.0189,168.0189,1416.0
2024-08-21 12:55:00,172.61,172.66,172.6,172.65,600.0,168.0383,168.087,168.0286,168.0773,600.0
2024-08-21 13:00:00,172.62,172.66,172.44,172.61,5495.0,168.0481,168.087,167.8728,168.0383,5495.0
2024-08-21 13:05:00,172.65,172.72,172.55,172.72,1549.0,168.0773,168.1454,167.9799,168.1454,1549.0
2024-08-21 13:10:00,172.67,172.77,172.66,172.67,3404.0,168.0968,168.1941,168.087,168.0968,3404.0
2024-08-21 13:15:00,172.67,172.68,172.57,172.57,3817.0,168.0968,168.1065,167.9994,167.9994,3817.0
2024-08-21 13:20:00,172.57,172.59,172.37,172.4,5943.0,167.9994,168.0189,167.8047,167.8339,5943.0
2024-08-21 13:25:00,172.38,172.59,172.33,172.54,11239.0,167.8144,168.0189,167.7658,167.9702,11239.0
2024-08-21 13:30:00,172.43,172.53,172.38,172.39,2625.0,167.8631,167.9605,167.8144,167.8242,2625.0
2024-08-21 13:35:00,172.36,172.51,172.32,172.46,2850.0,167.795,167.941,167.756,167.8923,2850.0
2024-08-21 13:40:00,172.46,172.46,172.39,172.41,3276.0,167.8923,167.8923,167.8242,167.8436,3276.0
2024-08-21 13:45:00,172.46,172.71,172.44,172.71,7787.0,167.8923,168.1357,167.8728,168.1357,7787.0
2024-08-21 13:50:00,172.75,172.77,172.64,172.68,5698.0,168.1746,168.1941,168.0675,168.1065,5698.0
2024-08-21 13:55:00,172.65,172.68,172.58,172.63,4775.0,168.0773,168.1065,168.0091,168.0578,4775.0
2024-08-21 14:00:00,172.83,172.86,172.66,172.73,11083.0,168.2525,168.2817,168.087,168.1552,11083.0
2024-08-21 14:05:00,172.66,172.66,172.54,172.55,1400.0,168.087,168.087,167.9702,167.9799,1400.0
2024-08-21 14:10:00,172.56,172.69,172.56,172.67,6355.0,167.9897,168.1162,167.9897,168.0968,6355.0
2024-08-21 14:15:00,172.69,172.86,172.66,172.8,5626.0,168.1162,168.2817,168.087,168.2233,5626.0
2024-08-21 14:20:00,172.8,172.83,172.7,172.7,3103.0,168.2233,168.2525,168.126,168.126,3103.0
2024-08-21 14:25:00,172.77,172.79,172.68,172.74,4268.0,168.1941,168.2136,168.1065,168.1649,4268.0
2024-08-21 14:30:00,172.83,172.96,172.81,172.93,5288.0,168.2525,168.3791,168.233,168.3499,5288.0
2024-08-21 14:35:00,172.89,172.98,172.77,172.98,6939.0,168.3109,168.3985,168.1941,168.3985,6939.0
2024-08-21 14:40:00,172.95,172.95,172.89,172.93,3722.0,168.3693,168.3693,168.3109,168.3499,3722.0
2024-08-21 14:45:00,172.94,173.1,172.9,173.05,6035.0,168.3596,168.5154,168.3207,168.4667,6035.0
2024-08-21 14:50:00,173.09,173.25,173.08,173.25,5511.0,168.5056,168.6614,168.4959,168.6614,5511.0
2024-08-21 14:55:00,173.21,173.21,172.98,173.09,7095.0,168.6225,168.6225,168.3985,168.5056,7095.0
2024-08-21 15:00:00,173.09,173.09,172.93,172.98,3417.0,168.5056,168.5056,168.3499,168.3985,3417.0
2024-08-21 15:05:00,172.98,173.02,172.87,172.91,5814.0,168.3985,168.4375,168.2915,168.3304,5814.0
2024-08-21 15:10:00,172.89,173.04,172.87,172.97,3328.0,168.3109,168.457,168.2915,168.3888,3328.0
2024-08-21 15:15:00,172.97,173.05,172.89,172.91,7212.0,168.3888,168.4667,168.3109,168.3304,7212.0
2024-08-21 15:20:00,172.91,172.91,172.73,172.78,7106.0,168.3304,168.3304,168.1552,168.2038,7106.0
2024-08-21 15:25:00,172.79,173.0,172.75,172.96,7192.0,168.2136,168.418,168.1746,168.3791,7192.0
2024-08-21 15:30:00,172.96,173.12,172.83,173.09,13007.0,168.3791,168.5348,168.2525,168.5056,13007.0
2024-08-21 15:35:00,173.12,173.38,173.06,173.38,6066.0,168.5348,168.7879,168.4764,168.7879,6066.0
2024-08-21 15:40:00,173.4,173.59,173.38,173.47,12000.0,168.8074,168.9924,168.7879,168.8756,12000.0
2024-08-21 15:45:00,173.47,173.6,173.29,173.44,16423.0,168.8756,169.0021,168.7003,168.8464,16423.0
2024-08-21 15:50:00,173.46,173.49,173.09,173.49,52223.0,168.8658,168.895,168.5056,168.895,52223.0
2024-08-21 15:55:00,173.49,173.59,173.0,173.31,145929.0,168.895,168.9924,168.418,168.7198,145929.0
2024-08-22 09:30:00,173.56,174.37,173.25,174.3,10087.0,168.9632,169.7517,168.6614,169.6836,10087.0
2024-08-22 09:35:00,174.51,174.83,174.09,174.83,2314.0,169.888,170.1995,169.4791,170.1995,2314.0
2024-08-22 09:40:00,174.81,175.23,174.8,174.8,5296.0,170.1801,170.5889,170.1703,170.1703,5296.0
2024-08-22 09:45:00,174.95,174.98,173.8,174.01,4574.0,170.3164,170.3456,169.1968,169.4013,4574.0
2024-08-22 09:50:00,173.78,173.85,173.56,173.84,1933.0,169.1774,169.2455,168.9632,169.2358,1933.0
2024-08-22 09:55:00,173.97,174.08,173.88,173.89,7952.0,169.3623,169.4694,169.2747,169.2844,7952.0
2024-08-22 10:00:00,173.99,173.99,173.68,173.75,4323.0,169.3818,169.3818,169.08,169.1481,4323.0
2024-08-22 10:05:00,173.74,173.76,173.48,173.57,1800.0,169.1384,169.1579,168.8853,168.9729,1800.0
2024-08-22 10:10:00,173.54,173.54,173.36,173.39,943.0,168.9437,168.9437,168.7685,168.7977,943.0
2024-08-22 10:15:00,173.41,173.44,173.24,173.24,2617.0,168.8172,168.8464,168.6517,168.6517,2617.0
2024-08-22 10:20:00,173.22,173.35,173.21,173.3,2141.0,168.6322,168.7587,168.6225,168.7101,2141.0
2024-08-22 10:25:00,173.39,173.54,173.33,173.34,2320.0,168.7977,168.9437,168.7393,168.749,2320.0
2024-08-22 10:30:00,173.33,173.55,173.32,173.55,1857.0,168.7393,168.9534,168.7295,168.9534,1857.0
2024-08-22 10:35:00,173.57,173.85,173.57,173.65,1688.0,168.9729,169.2455,168.9729,169.0508,1688.0
2024-08-22 10:40:00,173.69,173.94,173.56,173.91,3335.0,169.0897,169.3331,168.9632,169.3039,3335.0
2024-08-22 10:45:00,173.91,173.99,173.85,173.89,2618.0,169.3039,169.3818,169.2455,169.2844,2618.0
2024-08-22 10:50:00,173.89,174.2,173.83,174.2,3244.0,169.2844,169.5862,169.226,169.5862,3244.0
2024-08-22 10:55:00,174.14,174.27,174.04,174.12,1635.0,169.5278,169.6544,169.4305,169.5083,1635.0
2024-08-22 11:00:00,174.12,174.26,174.05,174.2,5504.0,169.5083,169.6446,169.4402,169.5862,5504.0
2024-08-22 11:05:00,174.23,174.49,174.22,174.33,3424.0,169.6154,169.8685,169.6057,169.7128,3424.0
2024-08-22 11:10:00,174.39,174.48,174.37,174.4,2011.0,169.7712,169.8588,169.7517,169.7809,2011.0
2024-08-22 11:15:00,174.33,174.33,173.96,173.97,3921.0,169.7128,169.7128,169.3526,169.3623,3921.0
2024-08-22 11:20:00,173.95,174.03,173.85,173.89,4467.0,169.3429,169.4207,169.2455,169.2844,4467.0
2024-08-22 11:25:00,173.89,174.14,173.88,174.03,29761.0,169.2844,169.5278,169.2747,169.4207,29761.0
2024-08-22 11:30:00,174.03,174.63,174.03,174.63,14326.0,169.4207,170.0048,169.4207,170.0048,14326.0
2024-08-22 11:35:00,174.63,174.95,174.63,174.83,3724.0,170.0048,170.3164,170.0048,170.1995,3724.0
2024-08-22 11:40:00,174.85,174.96,174.45,174.68,12034.0,170.219,170.3261,169.8296,170.0535,12034.0
2024-08-22 11:45:00,174.72,174.78,174.49,174.57,6600.0,170.0925,170.1509,169.8685,169.9464,6600.0
2024-08-22 11:50:00,174.43,174.58,174.37,174.47,3679.0,169.8101,169.9562,169.7517,169.8491,3679.0
2024-08-22 11:55:00,174.55,174.62,174.45,174.52,4858.0,169.927,169.9951,169.8296,169.8978,4858.0
2024-08-22 12:00:00,174.56,174.66,174.5,174.6,6399.0,169.9367,170.034,169.8783,169.9756,6399.0
2024-08-22 12:05:00,174.59,174.59,174.45,174.56,5084.0,169.9659,169.9659,169.8296,169.9367,5084.0
2024-08-22 12:10:00,174.57,174.65,174.45,174.54,1995.0,169.9464,170.0243,169.8296,169.9172,1995.0
2024-08-22 12:15:00,174.45,174.56,174.38,174.38,2134.0,169.8296,169.9367,169.7615,169.7615,2134.0
2024-08-22 12:20:00,174.45,174.54,174.43,174.46,3135.0,169.8296,169.9172,169.8101,169.8393,3135.0
2024-08-22 12:25:00,174.47,174.58,174.46,174.56,3220.0,169.8491,169.9562,169.8393,169.9367,3220.0
2024-08-22 12:30:00,174.53,174.62,174.53,174.61,2571.0,169.9075,169.9951,169.9075,169.9854,2571.0
2024-08-22 12:35:00,174.58,174.62,174.54,174.56,1000.0,169.9562,169.9951,169.9172,169.9367,1000.0
2024-08-22 12:40:00,174.54,174.6,174.45,174.53,5149.0,169.9172,169.9756,169.8296,169.9075,5149.0
2024-08-22 12:45:00,174.53,174.59,174.45,174.5,6799.0,169.9075,169.9659,169.8296,169.8783,6799.0
2024-08-22 12:50:00,174.49,174.49,174.26,174.26,2054.0,169.8685,169.8685,169.6446,169.6446,2054.0
2024-08-22 12:55:00,174.25,174.31,174.22,174.31,805.0,169.6349,169.6933,169.6057,169.6933,805.0
2024-08-22 13:00:00,174.26,174.37,174.14,174.36,2855.0,169.6446,169.7517,169.5278,169.742,2855.0
2024-08-22 13:05:00,174.36,174.5,174.31,174.49,12831.0,169.742,169.8783,169.6933,169.8685,12831.0
2024-08-22 13:10:00,174.57,174.78,174.52,174.53,8239.0,169.9464,170.1509,169.8978,169.9075,8239.0
2024-08-22 13:15:00,174.53,174.78,174.53,174.74,3779.0,169.9075,170.1509,169.9075,170.1119,3779.0
2024-08-22 13:20:00,174.79,174.85,174.73,174.82,6751.0,170.1606,170.219,170.1022,170.1898,6751.0
2024-08-22 13:25:00,174.76,174.76,174.5,174.58,6971.0,170.1314,170.1314,169.8783,169.9562,6971.0
2024-08-22 13:30:00,174.58,174.6,174.37,174.6,11602.0,169.9562,169.9756,169.7517,169.9756,11602.0
2024-08-22 13:35:00,174.63,174.94,174.62,174.82,5919.0,170.0048,170.3066,169.9951,170.1898,5919.0
2024-08-22 13:40:00,174.83,175.04,174.75,174.9,4425.0,170.1995,170.404,170.1217,170.2677,4425.0
2024-08-22 13:45:00,174.9,175.1,174.75,174.91,35351.0,170.2677,170.4624,170.1217,170.2774,35351.0
2024-08-22 13:50:00,174.95,175.07,174.88,174.91,18334.0,170.3164,170.4332,170.2482,170.2774,18334.0
2024-08-22 13:55:00,174.86,174.86,174.69,174.69,3484.0,170.2287,170.2287,170.0633,170.0633,3484.0
2024-08-22 14:00:00,174.71,174.78,174.56,174.77,46645.0,170.0827,170.1509,169.9367,170.1411,46645.0
2024-08-22 14:05:00,174.8,175.11,174.8,175.11,2431.0,170.1703,170.4721,170.1703,170.4721,2431.0
2024-08-22 14:10:00,175.19,175.41,175.18,175.35,2596.0,170.55,170.7642,170.5403,170.7058,2596.0
2024-08-22 14:15:00,175.43,175.67,175.42,175.67,3129.0,170.7837,171.0173,170.7739,171.0173,3129.0
2024-08-22 14:20:00,175.72,175.73,175.43,175.5,3623.0,171.066,171.0757,170.7837,170.8518,3623.0
2024-08-22 14:25:00,175.52,175.52,175.39,175.39,8009.0,170.8713,170.8713,170.7447,170.7447,8009.0
2024-08-22 14:30:00,175.38,175.38,175.25,175.35,4433.0,170.735,170.735,170.6084,170.7058,4433.0
2024-08-22 14:35:00,175.35,175.43,175.24,175.39,5283.0,170.7058,170.7837,170.5987,170.7447,5283.0
2024-08-22 14:40:00,175.43,175.5,175.33,175.45,4717.0,170.7837,170.8518,170.6863,170.8031,4717.0
2024-08-22 14:45:00,175.45,175.56,175.0,175.4,205392.0,170.8031,170.9102,170.365,170.7544,205392.0
2024-08-22 14:50:00,175.4,175.6,175.3,175.4,24673.0,170.7544,170.9491,170.6571,170.7544,24673.0
2024-08-22 14:55:00,175.29,175.4,175.21,175.31,2679.0,170.6474,170.7544,170.5695,170.6668,2679.0
2024-08-22 15:00:00,175.23,175.51,175.0,175.16,115688.0,170.5889,170.8615,170.365,170.5208,115688.0
2024-08-22 15:05:00,175.11,175.31,175.06,175.26,5292.0,170.4721,170.6668,170.4235,170.6182,5292.0
2024-08-22 15:10:00,175.28,175.3,175.17,175.23,4872.0,170.6376,170.6571,170.5305,170.5889,4872.0
2024-08-22 15:15:00,175.31,175.32,175.08,175.17,5040.0,170.6668,170.6766,170.4429,170.5305,5040.0
2024-08-22 15:20:00,175.21,175.21,174.96,174.97,5950.0,170.5695,170.5695,170.3261,170.3358,5950.0
2024-08-22 15:25:00,174.93,175.02,174.92,174.94,3488.0,170.2969,170.3845,170.2872,170.3066,3488.0
2024-08-22 15:30:00,175.01,175.18,174.95,175.03,12225.0,170.3748,170.5403,170.3164,170.3942,12225.0
2024-08-22 15:35:00,175.03,175.06,174.97,175.02,6474.0,170.3942,170.4235,170.3358,170.3845,6474.0
2024-08-22 15:40:00,175.0,175.05,174.88,174.91,8882.0,170.365,170.4137,170.2482,170.2774,8882.0
2024-08-22 15:45:00,174.96,174.99,174.84,174.86,8569.0,170.3261,170.3553,170.2093,170.2287,8569.0
2024-08-22 15:50:00,174.86,175.0,174.62,174.75,36981.0,170.2287,170.365,169.9951,170.1217,36981.0
2024-08-22 15:55:00,174.8,175.06,174.72,174.99,93175.0,170.1703,170.4235,170.0925,170.3553,93175.0
2024-08-23 09:30:00,176.15,176.15,175.75,175.84,8551.0,171.4846,171.4846,171.0952,171.1828,8551.0
2024-08-23 09:35:00,175.93,176.19,175.89,176.16,600.0,171.2704,171.5235,171.2315,171.4943,600.0
2024-08-23 09:40:00,176.18,176.4,176.17,176.4,1295.0,171.5138,171.728,171.5041,171.728,1295.0
2024-08-23 09:45:00,176.47,176.67,176.16,176.16,2349.0,171.7961,171.9908,171.4943,171.4943,2349.0
2024-08-23 09:50:00,176.24,176.24,175.94,176.13,2243.0,171.5722,171.5722,171.2801,171.4651,2243.0
2024-08-23 09:55:00,176.22,176.32,175.99,176.32,917.0,171.5527,171.6501,171.3288,171.6501,917.0
2024-08-23 10:00:00,176.33,177.12,176.31,176.95,5514.0,171.6598,172.4289,171.6403,172.2634,5514.0
2024-08-23 10:05:00,177.3,177.72,177.22,177.72,19497.0,172.6041,173.013,172.5262,173.013,19497.0
2024-08-23 10:10:00,177.9,178.43,177.9,178.43,2822.0,173.1882,173.7042,173.1882,173.7042,2822.0
2024-08-23 10:15:00,178.42,178.42,177.78,177.92,2872.0,173.6945,173.6945,173.0714,173.2077,2872.0
2024-08-23 10:20:00,178.03,178.51,177.9,178.51,10148.0,173.3148,173.7821,173.1882,173.7821,10148.0
2024-08-23 10:25:00,178.44,178.75,178.42,178.59,8840.0,173.7139,174.0157,173.6945,173.86,8840.0
2024-08-23 10:30:00,178.64,178.86,178.4,178.51,5144.0,173.9086,174.1228,173.675,173.7821,5144.0
2024-08-23 10:35:00,178.45,179.0,178.34,178.94,6257.0,173.7237,174.2591,173.6166,174.2007,6257.0
2024-08-23 10:40:00,178.91,179.24,178.9,179.12,20379.0,174.1715,174.4927,174.1617,174.3759,20379.0
2024-08-23 10:45:00,179.06,179.16,178.4,178.4,25876.0,174.3175,174.4149,173.675,173.675,25876.0
2024-08-23 10:50:00,178.6,178.6,178.27,178.59,8089.0,173.8697,173.8697,173.5484,173.86,8089.0
2024-08-23 10:55:00,178.57,179.03,178.55,178.94,13677.0,173.8405,174.2883,173.821,174.2007,13677.0
2024-08-23 11:00:00,178.87,179.07,178.71,179.01,10824.0,174.1325,174.3272,173.9768,174.2688,10824.0
2024-08-23 11:05:00,179.0,179.73,178.99,179.73,28180.0,174.2591,174.9698,174.2494,174.9698,28180.0
2024-08-23 11:10:00,179.66,179.68,179.13,179.68,19190.0,174.9016,174.9211,174.3857,174.9211,19190.0
2024-08-23 11:15:00,179.74,180.19,179.67,180.19,11758.0,174.9795,175.4176,174.9114,175.4176,11758.0
2024-08-23 11:20:00,180.06,180.19,179.66,179.66,114893.0,175.291,175.4176,174.9016,174.9016,114893.0
2024-08-23 11:25:00,179.65,179.85,179.65,179.78,4073.0,174.8919,175.0866,174.8919,175.0184,4073.0
2024-08-23 11:30:00,179.89,180.1,179.87,179.96,6751.0,175.1255,175.33,175.1061,175.1937,6751.0
2024-08-23 11:35:00,179.91,180.04,179.64,179.64,8814.0,175.145,175.2716,174.8821,174.8821,8814.0
2024-08-23 11:40:00,179.65,179.66,179.38,179.43,5825.0,174.8919,174.9016,174.629,174.6777,5825.0
2024-08-23 11:45:00,179.46,179.48,178.99,179.19,5363.0,174.7069,174.7264,174.2494,174.4441,5363.0
2024-08-23 11:50:00,179.14,179.25,178.71,178.89,4042.0,174.3954,174.5025,173.9768,174.152,4042.0
2024-08-23 11:55:00,178.92,178.95,178.55,178.55,10197.0,174.1812,174.2104,173.821,173.821,10197.0
2024-08-23 12:00:00,178.44,178.44,177.89,178.12,6780.0,173.7139,173.7139,173.1785,173.4024,6780.0
2024-08-23 12:05:00,178.16,178.16,177.84,178.0,5830.0,173.4413,173.4413,173.1298,173.2856,5830.0
2024-08-23 12:10:00,178.0,178.0,177.59,177.71,4777.0,173.2856,173.2856,172.8864,173.0033,4777.0
2024-08-23 12:15:00,177.82,177.95,177.62,177.83,2558.0,173.1104,173.2369,172.9156,173.1201,2558.0
2024-08-23 12:20:00,177.92,178.03,177.69,177.69,3400.0,173.2077,173.3148,172.9838,172.9838,3400.0
2024-08-23 12:25:00,177.64,177.69,177.43,177.58,6235.0,172.9351,172.9838,172.7307,172.8767,6235.0
2024-08-23 12:30:00,177.54,177.67,177.53,177.65,2819.0,172.8378,172.9643,172.828,172.9449,2819.0
2024-08-23 12:35:00,177.63,177.84,177.54,177.76,1995.0,172.9254,173.1298,172.8378,173.0519,1995.0
2024-08-23 12:40:00,177.65,177.65,177.27,177.42,3501.0,172.9449,172.9449,172.5749,172.7209,3501.0
2024-08-23 12:45:00,177.44,177.49,177.14,177.37,5672.0,172.7404,172.7891,172.4484,172.6723,5672.0
2024-08-23 12:50:00,177.4,177.79,177.4,177.7,3671.0,172.7015,173.0811,172.7015,172.9935,3671.0
2024-08-23 12:55:00,177.83,178.0,177.76,177.8,2530.0,173.1201,173.2856,173.0519,173.0909,2530.0
2024-08-23 13:00:00,177.8,177.8,177.61,177.61,8782.0,173.0909,173.0909,172.9059,172.9059,8782.0
2024-08-23 13:05:00,177.71,177.85,177.61,177.64,2759.0,173.0033,173.1396,172.9059,172.9351,2759.0
2024-08-23 13:10:00,177.61,177.68,177.49,177.6,22072.0,172.9059,172.9741,172.7891,172.8962,22072.0
2024-08-23 13:15:00,177.6,177.76,177.6,177.71,14505.0,172.8962,173.0519,172.8962,173.0033,14505.0
2024-08-23 13:20:00,177.7,177.89,177.68,177.8,17494.0,172.9935,173.1785,172.9741,173.0909,17494.0
2024-08-23 13:25:00,177.76,178.07,177.75,177.94,16092.0,173.0519,173.3537,173.0422,173.2272,16092.0
2024-08-23 13:30:00,177.94,177.99,177.74,177.81,6592.0,173.2272,173.2758,173.0325,173.1006,6592.0
2024-08-23 13:35:00,177.79,178.03,177.76,178.03,8387.0,173.0811,173.3148,173.0519,173.3148,8387.0
2024-08-23 13:40:00,177.98,178.04,177.91,177.91,1575.0,173.2661,173.3245,173.198,173.198,1575.0
2024-08-23 13:45:00,177.9,178.0,177.72,177.72,6335.0,173.1882,173.2856,173.013,173.013,6335.0
2024-08-23 13:50:00,177.8,177.89,177.59,177.65,6082.0,173.0909,173.1785,172.8864,172.9449,6082.0
2024-08-23 13:55:00,177.64,177.76,177.56,177.68,16081.0,172.9351,173.0519,172.8572,172.9741,16081.0
2024-08-23 14:00:00,177.71,178.07,177.69,178.07,4360.0,173.0033,173.3537,172.9838,173.3537,4360.0
2024-08-23 14:05:00,178.03,178.08,177.79,177.79,14047.0,173.3148,173.3635,173.0811,173.0811,14047.0
2024-08-23 14:10:00,177.74,178.05,177.73,177.99,14383.0,173.0325,173.3343,173.0227,173.2758,14383.0
2024-08-23 14:15:00,178.05,178.12,177.96,178.06,15691.0,173.3343,173.4024,173.2466,173.344,15691.0
2024-08-23 14:20:00,178.05,178.14,178.03,178.1,12460.0,173.3343,173.4219,173.3148,173.3829,12460.0
2024-08-23 14:25:00,178.14,178.35,178.06,178.35,23450.0,173.4219,173.6263,173.344,173.6263,23450.0
2024-08-23 14:30:00,178.24,178.32,178.19,178.3,3795.0,173.5192,173.5971,173.4706,173.5776,3795.0
2024-08-23 14:35:00,178.2,178.37,178.2,178.31,4149.0,173.4803,173.6458,173.4803,173.5874,4149.0
2024-08-23 14:40:00,178.4,178.42,178.32,178.42,3200.0,173.675,173.6945,173.5971,173.6945,3200.0
2024-08-23 14:45:00,178.42,178.49,178.35,178.38,5892.0,173.6945,173.7626,173.6263,173.6555,5892.0
2024-08-23 14:50:00,178.38,178.42,178.33,178.42,6649.0,173.6555,173.6945,173.6068,173.6945,6649.0
2024-08-23 14:55:00,178.4,178.43,178.28,178.38,6226.0,173.675,173.7042,173.5582,173.6555,6226.0
2024-08-23 15:00:00,178.33,178.33,178.0,178.06,6570.0,173.6068,173.6068,173.2856,173.344,6570.0
2024-08-23 15:05:00,178.11,178.26,177.99,178.26,3950.0,173.3927,173.5387,173.2758,173.5387,3950.0
2024-08-23 15:10:00,178.31,178.56,178.31,178.52,2483.0,173.5874,173.8308,173.5874,173.7918,2483.0
2024-08-23 15:15:00,178.56,178.56,178.3,178.5,8172.0,173.8308,173.8308,173.5776,173.7723,8172.0
2024-08-23 15:20:00,178.53,178.53,178.41,178.51,8210.0,173.8015,173.8015,173.6847,173.7821,8210.0
2024-08-23 15:25:00,178.5,178.51,178.35,178.35,8495.0,173.7723,173.7821,173.6263,173.6263,8495.0
2024-08-23 15:30:00,178.33,178.33,178.05,178.17,7656.0,173.6068,173.6068,173.3343,173.4511,7656.0
2024-08-23 15:35:00,178.18,178.19,177.98,178.02,14640.0,173.4608,173.4706,173.2661,173.3051,14640.0
2024-08-23 15:40:00,178.05,178.13,177.93,177.95,29852.0,173.3343,173.4121,173.2174,173.2369,29852.0
2024-08-23 15:45:00,177.96,178.2,177.79,178.2,21065.0,173.2466,173.4803,173.0811,173.4803,21065.0
2024-08-23 15:50:00,178.32,178.55,178.07,178.25,51112.0,173.5971,173.821,173.3537,173.529,51112.0
2024-08-23 15:55:00,178.25,178.35,177.97,178.03,154980.0,173.529,173.6263,173.2564,173.3148,154980.0
2024-08-26 09:30:00,179.29,179.96,178.93,179.19,17092.0,174.5414,175.1937,174.191,174.4441,17092.0
2024-08-26 09:35:00,179.21,179.27,178.7,179.24,4713.0,174.4635,174.5219,173.967,174.4927,4713.0
2024-08-26 09:40:00,178.88,179.21,178.71,178.91,7124.0,174.1423,174.4635,173.9768,174.1715,7124.0
2024-08-26 09:45:00,178.92,179.2,178.82,179.15,13786.0,174.1812,174.4538,174.0839,174.4051,13786.0
2024-08-26 09:50:00,179.14,179.14,178.29,178.32,14357.0,174.3954,174.3954,173.5679,173.5971,14357.0
2024-08-26 09:55:00,178.47,178.65,178.47,178.57,8131.0,173.7431,173.9184,173.7431,173.8405,8131.0
2024-08-26 10:00:00,178.56,178.81,178.54,178.8,8751.0,173.8308,174.0741,173.8113,174.0644,8751.0
2024-08-26 10:05:00,178.78,179.44,178.75,179.31,22317.0,174.0449,174.6874,174.0157,174.5609,22317.0
2024-08-26 10:10:00,179.36,179.5,179.26,179.28,21665.0,174.6096,174.7459,174.5122,174.5317,21665.0
2024-08-26 10:15:00,179.33,179.61,179.14,179.15,6808.0,174.5804,174.8529,174.3954,174.4051,6808.0
2024-08-26 10:20:00,179.19,179.29,178.93,179.28,2023.0,174.4441,174.5414,174.191,174.5317,2023.0
2024-08-26 10:25:00,179.3,179.42,179.14,179.29,1835.0,174.5512,174.668,174.3954,174.5414,1835.0
2024-08-26 10:30:00,179.19,179.45,179.18,179.42,3663.0,174.4441,174.6972,174.4343,174.668,3663.0
2024-08-26 10:35:00,179.29,179.53,179.23,179.25,6120.0,174.5414,174.7751,174.483,174.5025,6120.0
2024-08-26 10:40:00,179.38,179.58,179.27,179.31,7141.0,174.629,174.8237,174.5219,174.5609,7141.0
2024-08-26 10:45:00,179.31,179.36,179.12,179.12,4845.0,174.5609,174.6096,174.3759,174.3759,4845.0
2024-08-26 10:50:00,179.07,179.18,178.99,178.99,900.0,174.3272,174.4343,174.2494,174.2494,900.0
2024-08-26 10:55:00,178.99,179.09,178.69,179.01,21450.0,174.2494,174.3467,173.9573,174.2688,21450.0
2024-08-26 11:00:00,178.99,179.06,178.91,178.96,5644.0,174.2494,174.3175,174.1715,174.2202,5644.0
2024-08-26 11:05:00,178.88,178.89,178.63,178.73,1800.0,174.1423,174.152,173.8989,173.9963,1800.0
2024-08-26 11:10:00,178.77,178.78,178.68,178.75,1724.0,174.0352,174.0449,173.9476,174.0157,1724.0
2024-08-26 11:15:00,178.75,178.8,178.59,178.66,2798.0,174.0157,174.0644,173.86,173.9281,2798.0
2024-08-26 11:20:00,178.71,178.71,178.38,178.46,4410.0,173.9768,173.9768,173.6555,173.7334,4410.0
2024-08-26 11:25:00,178.4,178.44,178.26,178.35,3298.0,173.675,173.7139,173.5387,173.6263,3298.0
2024-08-26 11:30:00,178.35,178.35,178.23,178.24,2351.0,173.6263,173.6263,173.5095,173.5192,2351.0
2024-08-26 11:35:00,178.34,178.43,178.28,178.43,3346.0,173.6166,173.7042,173.5582,173.7042,3346.0
2024-08-26 11:40:00,178.4,178.47,178.25,178.25,1302.0,173.675,173.7431,173.529,173.529,1302.0
2024-08-26 11:45:00,178.24,178.33,178.09,178.32,4466.0,173.5192,173.6068,173.3732,173.5971,4466.0
2024-08-26 11:50:00,178.31,178.35,178.12,178.2,11827.0,173.5874,173.6263,173.4024,173.4803,11827.0
2024-08-26 11:55:00,178.17,178.57,178.16,178.56,6308.0,173.4511,173.8405,173.4413,173.8308,6308.0
2024-08-26 12:00:00,178.5,178.61,178.47,178.61,2040.0,173.7723,173.8794,173.7431,173.8794,2040.0
2024-08-26 12:05:00,178.71,178.81,178.7,178.78,1200.0,173.9768,174.0741,173.967,174.0449,1200.0
2024-08-26 12:10:00,178.75,178.75,178.6,178.63,1629.0,174.0157,174.0157,173.8697,173.8989,1629.0
2024-08-26 12:15:00,178.66,178.87,178.66,178.87,2090.0,173.9281,174.1325,173.9281,174.1325,2090.0
2024-08-26 12:20:00,178.87,179.02,178.86,178.99,1756.0,174.1325,174.2786,174.1228,174.2494,1756.0
2024-08-26 12:25:00,178.91,178.91,178.79,178.79,1410.0,174.1715,174.1715,174.0547,174.0547,1410.0
2024-08-26 12:30:00,178.83,178.9,178.77,178.86,1155.0,174.0936,174.1617,174.0352,174.1228,1155.0
2024-08-26 12:35:00,178.89,178.91,178.81,178.9,704.0,174.152,174.1715,174.0741,174.1617,704.0
2024-08-26 12:40:00,178.89,178.89,178.77,178.84,2361.0,174.152,174.152,174.0352,174.1033,2361.0
2024-08-26 12:45:00,178.85,178.85,178.66,178.75,3973.0,174.1131,174.1131,173.9281,174.0157,3973.0
2024-08-26 12:50:00,178.79,178.79,178.79,178.79,278.0,174.0547,174.0547,174.0547,174.0547,278.0
2024-08-26 12:55:00,178.82,178.87,178.7,178.84,4141.0,174.0839,174.1325,173.967,174.1033,4141.0
2024-08-26 13:00:00,178.87,178.92,178.8,178.91,1661.0,174.1325,174.1812,174.0644,174.1715,1661.0
2024-08-26 13:05:00,178.91,178.96,178.69,178.76,2899.0,174.1715,174.2202,173.9573,174.0255,2899.0
2024-08-26 13:10:00,178.84,179.0,178.84,179.0,2188.0,174.1033,174.2591,174.1033,174.2591,2188.0
2024-08-26 13:15:00,178.92,178.92,178.78,178.88,2326.0,174.1812,174.1812,174.0449,174.1423,2326.0
2024-08-26 13:20:00,178.94,178.95,178.81,178.81,1932.0,174.2007,174.2104,174.0741,174.0741,1932.0
2024-08-26 13:25:00,178.85,178.96,178.8,178.88,1343.0,174.1131,174.2202,174.0644,174.1423,1343.0
2024-08-26 13:30:00,178.8,178.83,178.71,178.74,2594.0,174.0644,174.0936,173.9768,174.006,2594.0
2024-08-26 13:35:00,178.71,178.75,178.54,178.54,2114.0,173.9768,174.0157,173.8113,173.8113,2114.0
2024-08-26 13:40:00,178.59,178.67,178.39,178.39,2937.0,173.86,173.9378,173.6653,173.6653,2937.0
2024-08-26 13:45:00,178.38,178.38,178.14,178.16,3411.0,173.6555,173.6555,173.4219,173.4413,3411.0
2024-08-26 13:50:00,178.17,178.17,178.07,178.09,1208.0,173.4511,173.4511,173.3537,173.3732,1208.0
2024-08-26 13:55:00,178.15,178.24,178.05,178.24,8819.0,173.4316,173.5192,173.3343,173.5192,8819.0
2024-08-26 14:00:00,178.24,178.37,178.18,178.32,5712.0,173.5192,173.6458,173.4608,173.5971,5712.0
2024-08-26 14:05:00,178.29,178.38,178.06,178.06,4609.0,173.5679,173.6555,173.344,173.344,4609.0
2024-08-26 14:10:00,178.13,178.17,178.02,178.17,3059.0,173.4121,173.4511,173.3051,173.4511,3059.0
2024-08-26 14:15:00,178.12,178.17,178.07,178.14,2093.0,173.4024,173.4511,173.3537,173.4219,2093.0
2024-08-26 14:20:00,178.15,178.23,178.15,178.2,4572.0,173.4316,173.5095,173.4316,173.4803,4572.0
2024-08-26 14:25:00,178.2,178.37,178.2,178.31,6455.0,173.4803,173.6458,173.4803,173.5874,6455.0
2024-08-26 14:30:00,178.35,178.41,178.25,178.32,2058.0,173.6263,173.6847,173.529,173.5971,2058.0
2024-08-26 14:35:00,178.36,178.56,178.35,178.52,2356.0,173.6361,173.8308,173.6263,173.7918,2356.0
2024-08-26 14:40:00,178.5,178.5,178.27,178.44,5139.0,173.7723,173.7723,173.5484,173.7139,5139.0
2024-08-26 14:45:00,178.42,178.46,178.32,178.32,1223.0,173.6945,173.7334,173.5971,173.5971,1223.0
2024-08-26 14:50:00,178.29,178.29,178.12,178.16,3704.0,173.5679,173.5679,173.4024,173.4413,3704.0
2024-08-26 14:55:00,178.17,178.3,178.14,178.3,9037.0,173.4511,173.5776,173.4219,173.5776,9037.0
2024-08-26 15:00:00,178.3,178.32,178.15,178.15,901.0,173.5776,173.5971,173.4316,173.4316,901.0
2024-08-26 15:05:00,178.18,178.27,178.13,178.27,3615.0,173.4608,173.5484,173.4121,173.5484,3615.0
2024-08-26 15:10:00,178.21,178.33,178.18,178.18,1370.0,173.49,173.6068,173.4608,173.4608,1370.0
2024-08-26 15:15:00,178.27,178.27,178.13,178.16,4482.0,173.5484,173.5484,173.4121,173.4413,4482.0
2024-08-26 15:20:00,178.14,178.23,178.08,178.21,8146.0,173.4219,173.5095,173.3635,173.49,8146.0
2024-08-26 15:25:00,178.29,178.31,178.2,178.26,7988.0,173.5679,173.5874,173.4803,173.5387,7988.0
2024-08-26 15:30:00,178.22,178.28,178.09,178.28,8613.0,173.4998,173.5582,173.3732,173.5582,8613.0
2024-08-26 15:35:00,178.22,178.46,178.22,178.35,7800.0,173.4998,173.7334,173.4998,173.6263,7800.0
2024-08-26 15:40:00,178.39,178.52,178.33,178.33,8339.0,173.6653,173.7918,173.6068,173.6068,8339.0
2024-08-26 15:45:00,178.33,178.5,178.25,178.3,13059.0,173.6068,173.7723,173.529,173.5776,13059.0
2024-08-26 15:50:00,178.33,178.5,178.06,178.12,26403.0,173.6068,173.7723,173.344,173.4024,26403.0
2024-08-26 15:55:00,178.15,178.22,177.7,178.19,145547.0,173.4316,173.4998,172.9935,173.4706,145547.0
2024-08-27 09:30:00,178.02,178.98,177.9,178.91,15776.0,173.3051,174.2396,173.1882,174.1715,15776.0
2024-08-27 09:35:00,178.92,179.2,178.72,178.74,13572.0,174.1812,174.4538,173.9865,174.006,13572.0
2024-08-27 09:40:00,178.71,178.85,178.41,178.61,3518.0,173.9768,174.1131,173.6847,173.8794,3518.0
2024-08-27 09:45:00,178.68,178.86,178.37,178.48,10742.0,173.9476,174.1228,173.6458,173.7529,10742.0
2024-08-27 09:50:00,178.54,178.54,178.08,178.38,8560.0,173.8113,173.8113,173.3635,173.6555,8560.0
2024-08-27 09:55:00,178.3,178.3,177.52,177.64,7156.0,173.5776,173.5776,172.8183,172.9351,7156.0
2024-08-27 10:00:00,177.66,177.67,177.35,177.63,18254.0,172.9546,172.9643,172.6528,172.9254,18254.0
2024-08-27 10:05:00,177.64,178.09,177.62,178.09,31698.0,172.9351,173.3732,172.9156,173.3732,31698.0
2024-08-27 10:10:00,178.02,178.36,177.79,177.82,40363.0,173.3051,173.6361,173.0811,173.1104,40363.0
2024-08-27 10:15:00,177.84,178.09,177.62,177.94,24472.0,173.1298,173.3732,172.9156,173.2272,24472.0
2024-08-27 10:20:00,178.36,178.54,178.31,178.44,1955.0,173.6361,173.8113,173.5874,173.7139,1955.0
2024-08-27 10:25:00,178.35,178.54,178.22,178.43,22496.0,173.6263,173.8113,173.4998,173.7042,22496.0
2024-08-27 10:30:00,178.43,178.66,178.31,178.45,4572.0,173.7042,173.9281,173.5874,173.7237,4572.0
2024-08-27 10:35:00,178.5,178.68,178.37,178.48,5441.0,173.7723,173.9476,173.6458,173.7529,5441.0
2024-08-27 10:40:00,178.57,178.59,178.45,178.47,6585.0,173.8405,173.86,173.7237,173.7431,6585.0
2024-08-27 10:45:00,178.44,178.46,178.33,178.4,6534.0,173.7139,173.7334,173.6068,173.675,6534.0
2024-08-27 10:50:00,178.47,178.64,178.34,178.54,8931.0,173.7431,173.9086,173.6166,173.8113,8931.0
2024-08-27 10:55:00,178.6,178.73,178.59,178.68,9790.0,173.8697,173.9963,173.86,173.9476,9790.0
2024-08-27 11:00:00,178.69,178.69,178.45,178.64,4533.0,173.9573,173.9573,173.7237,173.9086,4533.0
2024-08-27 11:05:00,178.48,178.54,178.35,178.42,2021.0,173.7529,173.8113,173.6263,173.6945,2021.0
2024-08-27 11:10:00,178.34,178.47,178.27,178.36,8437.0,173.6166,173.7431,173.5484,173.6361,8437.0
2024-08-27 11:15:00,178.38,178.42,178.07,178.12,6036.0,173.6555,173.6945,173.3537,173.4024,6036.0
2024-08-27 11:20:00,178.12,178.25,178.09,178.1,3117.0,173.4024,173.529,173.3732,173.3829,3117.0
2024-08-27 11:25:00,178.11,178.2,178.05,178.2,4086.0,173.3927,173.4803,173.3343,173.4803,4086.0
2024-08-27 11:30:00,178.1,178.17,178.04,178.13,3882.0,173.3829,173.4511,173.3245,173.4121,3882.0
2024-08-27 11:35:00,178.19,178.31,178.13,178.3,1809.0,173.4706,173.5874,173.4121,173.5776,1809.0
2024-08-27 11:40:00,178.22,178.33,178.18,178.26,2604.0,173.4998,173.6068,173.4608,173.5387,2604.0
2024-08-27 11:45:00,178.34,178.37,178.16,178.18,4085.0,173.6166,173.6458,173.4413,173.4608,4085.0
2024-08-27 11:50:00,178.18,178.22,178.08,178.19,5841.0,173.4608,173.4998,173.3635,173.4706,5841.0
2024-08-27 11:55:00,178.27,178.3,178.15,178.23,2868.0,173.5484,173.5776,173.4316,173.5095,2868.0
2024-08-27 12:00:00,178.28,178.34,178.17,178.17,2940.0,173.5582,173.6166,173.4511,173.4511,2940.0
2024-08-27 12:05:00,178.21,178.35,178.17,178.2,7059.0,173.49,173.6263,173.4511,173.4803,7059.0
2024-08-27 12:10:00,178.22,178.41,178.19,178.41,3017.0,173.4998,173.6847,173.4706,173.6847,3017.0
2024-08-27 12:15:00,178.37,178.46,178.22,178.32,5263.0,173.6458,173.7334,173.4998,173.5971,5263.0
2024-08-27 12:20:00,178.35,178.41,178.2,178.21,3800.0,173.6263,173.6847,173.4803,173.49,3800.0
2024-08-27 12:25:00,178.24,178.27,178.11,178.27,4692.0,173.5192,173.5484,173.3927,173.5484,4692.0
2024-08-27 12:30:00,178.21,178.21,178.12,178.17,2827.0,173.49,173.49,173.4024,173.4511,2827.0
2024-08-27 12:35:00,178.22,178.22,178.08,178.09,2220.0,173.4998,173.4998,173.3635,173.3732,2220.0
2024-08-27 12:40:00,178.14,178.43,178.14,178.37,17602.0,173.4219,173.7042,173.4219,173.6458,17602.0
2024-08-27 12:45:00,178.36,178.54,178.33,178.44,4343.0,173.6361,173.8113,173.6068,173.7139,4343.0
2024-08-27 12:50:00,178.58,178.58,178.43,178.53,2458.0,173.8502,173.8502,173.7042,173.8015,2458.0
2024-08-27 12:55:00,178.5,178.5,178.36,178.36,3340.0,173.7723,173.7723,173.6361,173.6361,3340.0
2024-08-27 13:00:00,178.35,178.56,178.35,178.56,2557.0,173.6263,173.8308,173.6263,173.8308,2557.0
2024-08-27 13:05:00,178.6,178.6,178.48,178.54,4182.0,173.8697,173.8697,173.7529,173.8113,4182.0
2024-08-27 13:10:00,178.52,178.58,178.38,178.54,4770.0,173.7918,173.8502,173.6555,173.8113,4770.0
2024-08-27 13:15:00,178.59,178.59,178.39,178.41,2477.0,173.86,173.86,173.6653,173.6847,2477.0
2024-08-27 13:20:00,178.4,178.58,178.4,178.48,3479.0,173.675,173.8502,173.675,173.7529,3479.0
2024-08-27 13:25:00,178.54,178.7,178.52,178.61,5578.0,173.8113,173.967,173.7918,173.8794,5578.0
2024-08-27 13:30:00,178.66,178.71,178.53,178.7,2850.0,173.9281,173.9768,173.8015,173.967,2850.0
2024-08-27 13:35:00,178.7,178.77,178.59,178.65,4638.0,173.967,174.0352,173.86,173.9184,4638.0
2024-08-27 13:40:00,178.75,178.75,178.65,178.67,3493.0,174.0157,174.0157,173.9184,173.9378,3493.0
2024-08-27 13:45:00,178.66,178.71,178.58,178.63,3602.0,173.9281,173.9768,173.8502,173.8989,3602.0
2024-08-27 13:50:00,178.57,178.59,178.48,178.53,3541.0,173.8405,173.86,173.7529,173.8015,3541.0
2024-08-27 13:55:00,178.57,178.57,178.37,178.46,7834.0,173.8405,173.8405,173.6458,173.7334,7834.0
2024-08-27 14:00:00,178.51,178.56,178.39,178.44,7030.0,173.7821,173.8308,173.6653,173.7139,7030.0
2024-08-27 14:05:00,178.42,178.57,178.41,178.55,4336.0,173.6945,173.8405,173.6847,173.821,4336.0
2024-08-27 14:10:00,178.53,178.68,178.5,178.65,6060.0,173.8015,173.9476,173.7723,173.9184,6060.0
2024-08-27 14:15:00,178.63,178.63,178.51,178.57,4085.0,173.8989,173.8989,173.7821,173.8405,4085.0
2024-08-27 14:20:00,178.53,178.57,178.45,178.45,3375.0,173.8015,173.8405,173.7237,173.7237,3375.0
2024-08-27 14:25:00,178.44,178.53,178.38,178.5,3475.0,173.7139,173.8015,173.6555,173.7723,3475.0
2024-08-27 14:30:00,178.55,178.66,178.47,178.56,4637.0,173.821,173.9281,173.7431,173.8308,4637.0
2024-08-27 14:35:00,178.61,178.67,178.55,178.62,7289.0,173.8794,173.9378,173.821,173.8892,7289.0
2024-08-27 14:40:00,178.59,178.62,178.45,178.53,6260.0,173.86,173.8892,173.7237,173.8015,6260.0
2024-08-27 14:45:00,178.52,178.54,178.41,178.47,3260.0,173.7918,173.8113,173.6847,173.7431,3260.0
2024-08-27 14:50:00,178.46,178.7,178.41,178.62,3682.0,173.7334,173.967,173.6847,173.8892,3682.0
2024-08-27 14:55:00,178.62,178.65,178.46,178.46,5475.0,173.8892,173.9184,173.7334,173.7334,5475.0
2024-08-27 15:00:00,178.46,178.61,178.41,178.5,8101.0,173.7334,173.8794,173.6847,173.7723,8101.0
2024-08-27 15:05:00,178.51,178.63,178.49,178.63,5239.0,173.7821,173.8989,173.7626,173.8989,5239.0
2024-08-27 15:10:00,178.59,178.61,178.5,178.5,4825.0,173.86,173.8794,173.7723,173.7723,4825.0
2024-08-27 15:15:00,178.53,178.6,178.5,178.52,6293.0,173.8015,173.8697,173.7723,173.7918,6293.0
2024-08-27 15:20:00,178.52,178.55,178.39,178.55,7896.0,173.7918,173.821,173.6653,173.821,7896.0
2024-08-27 15:25:00,178.5,178.66,178.5,178.64,7719.0,173.7723,173.9281,173.7723,173.9086,7719.0
2024-08-27 15:30:00,178.63,178.67,178.5,178.5,10218.0,173.8989,173.9378,173.7723,173.7723,10218.0
2024-08-27 15:35:00,178.54,178.56,178.4,178.49,7538.0,173.8113,173.8308,173.675,173.7626,7538.0
2024-08-27 15:40:00,178.49,178.61,178.43,178.49,8088.0,173.7626,173.8794,173.7042,173.7626,8088.0
2024-08-27 15:45:00,178.48,178.49,178.38,178.42,9553.0,173.7529,173.7626,173.6555,173.6945,9553.0
2024-08-27 15:50:00,178.43,178.79,178.38,178.74,38467.0,173.7042,174.0547,173.6555,174.006,38467.0
2024-08-27 15:55:00,178.75,179.27,178.67,179.15,134118.0,174.0157,174.5219,173.9378,174.4051,134118.0
2024-08-28 09:30:00,178.58,179.48,178.58,178.77,12264.0,173.8502,174.7264,173.8502,174.0352,12264.0
2024-08-28 09:35:00,178.85,179.31,178.85,179.31,425.0,174.1131,174.5609,174.1131,174.5609,425.0
2024-08-28 09:40:00,179.31,180.12,179.2,180.12,106052.0,174.5609,175.3494,174.4538,175.3494,106052.0
2024-08-28 09:45:00,180.12,180.75,180.01,180.56,8609.0,175.3494,175.9627,175.2423,175.7778,8609.0
2024-08-28 09:50:00,180.52,180.94,180.28,180.61,6902.0,175.7388,176.1477,175.5052,175.8265,6902.0
2024-08-28 09:55:00,180.69,180.97,180.68,180.74,4937.0,175.9043,176.1769,175.8946,175.953,4937.0
2024-08-28 10:00:00,180.61,180.75,180.25,180.52,3883.0,175.8265,175.9627,175.476,175.7388,3883.0
2024-08-28 10:05:00,180.41,180.67,180.41,180.53,2472.0,175.6318,175.8849,175.6318,175.7486,2472.0
2024-08-28 10:10:00,180.5,180.63,180.28,180.41,2022.0,175.7194,175.8459,175.5052,175.6318,2022.0
2024-08-28 10:15:00,180.51,180.74,180.44,180.67,7567.0,175.7291,175.953,175.661,175.8849,7567.0
2024-08-28 10:20:00,180.72,180.82,180.64,180.7,14178.0,175.9335,176.0309,175.8557,175.9141,14178.0
2024-08-28 10:25:00,180.8,180.93,180.75,180.86,10088.0,176.0114,176.138,175.9627,176.0698,10088.0
2024-08-28 10:30:00,180.9,181.46,180.87,181.32,16918.0,176.1088,176.6539,176.0796,176.5177,16918.0
2024-08-28 10:35:00,181.34,181.91,181.32,181.75,12688.0,176.5371,177.092,176.5177,176.9363,12688.0
2024-08-28 10:40:00,181.87,181.91,181.6,181.65,10896.0,177.0531,177.092,176.7902,176.8389,10896.0
2024-08-28 10:45:00,181.75,182.22,181.75,182.08,7001.0,176.9363,177.3938,176.9363,177.2575,7001.0
2024-08-28 10:50:00,182.13,182.5,181.96,182.41,8136.0,177.3062,177.6664,177.1407,177.5788,8136.0
2024-08-28 10:55:00,182.45,182.7,182.41,182.64,9671.0,177.6177,177.8611,177.5788,177.8027,9671.0
2024-08-28 11:00:00,182.65,182.75,182.4,182.71,21831.0,177.8124,177.9098,177.569,177.8708,21831.0
2024-08-28 11:05:00,182.74,183.26,182.73,182.92,16597.0,177.9,178.4063,177.8903,178.0753,16597.0
2024-08-28 11:10:00,183.0,183.08,182.72,182.84,8222.0,178.1532,178.231,177.8806,177.9974,8222.0
2024-08-28 11:15:00,182.85,182.99,182.47,182.61,15298.0,178.0071,178.1434,177.6372,177.7735,15298.0
2024-08-28 11:20:00,182.58,182.65,182.45,182.45,7026.0,177.7443,177.8124,177.6177,177.6177,7026.0
2024-08-28 11:25:00,182.5,182.69,182.46,182.5,39780.0,177.6664,177.8514,177.6275,177.6664,39780.0
2024-08-28 11:30:00,182.5,182.54,182.16,182.54,9683.0,177.6664,177.7053,177.3354,177.7053,9683.0
2024-08-28 11:35:00,182.49,182.8,182.47,182.68,8693.0,177.6567,177.9585,177.6372,177.8416,8693.0
2024-08-28 11:40:00,182.64,182.64,182.32,182.32,9560.0,177.8027,177.8027,177.4912,177.4912,9560.0
2024-08-28 11:45:00,182.31,182.41,182.2,182.21,5757.0,177.4814,177.5788,177.3743,177.3841,5757.0
2024-08-28 11:50:00,182.23,182.49,182.2,182.4,6201.0,177.4036,177.6567,177.3743,177.569,6201.0
2024-08-28 11:55:00,182.44,182.48,182.2,182.25,6733.0,177.608,177.6469,177.3743,177.423,6733.0
2024-08-28 12:00:00,182.24,182.32,182.14,182.14,7345.0,177.4133,177.4912,177.3159,177.3159,7345.0
2024-08-28 12:05:00,182.11,182.15,181.95,182.09,14057.0,177.2867,177.3257,177.131,177.2673,14057.0
2024-08-28 12:10:00,182.01,182.16,181.94,182.12,14310.0,177.1894,177.3354,177.1212,177.2965,14310.0
2024-08-28 12:15:00,182.05,182.1,181.89,181.97,11946.0,177.2283,177.277,177.0726,177.1504,11946.0
2024-08-28 12:20:00,181.97,181.98,181.58,181.63,22559.0,177.1504,177.1602,176.7708,176.8194,22559.0
2024-08-28 12:25:00,181.6,181.6,181.4,181.4,2734.0,176.7902,176.7902,176.5955,176.5955,2734.0
2024-08-28 12:30:00,181.52,181.52,181.35,181.4,4123.0,176.7124,176.7124,176.5469,176.5955,4123.0
2024-08-28 12:35:00,181.4,181.43,181.36,181.4,2903.0,176.5955,176.6247,176.5566,176.5955,2903.0
2024-08-28 12:40:00,181.45,181.51,181.14,181.25,6358.0,176.6442,176.7026,176.3424,176.4495,6358.0
2024-08-28 12:45:00,181.21,181.3,181.14,181.29,3312.0,176.4106,176.4982,176.3424,176.4884,3312.0
2024-08-28 12:50:00,181.33,181.4,181.2,181.34,3070.0,176.5274,176.5955,176.4008,176.5371,3070.0
2024-08-28 12:55:00,181.36,181.41,181.27,181.41,3677.0,176.5566,176.6053,176.469,176.6053,3677.0
2024-08-28 13:00:00,181.36,181.4,181.26,181.27,5150.0,176.5566,176.5955,176.4592,176.469,5150.0
2024-08-28 13:05:00,181.26,181.29,181.21,181.26,2852.0,176.4592,176.4884,176.4106,176.4592,2852.0
2024-08-28 13:10:00,181.26,181.36,181.2,181.2,8303.0,176.4592,176.5566,176.4008,176.4008,8303.0
2024-08-28 13:15:00,181.23,181.37,181.23,181.37,2696.0,176.43,176.5663,176.43,176.5663,2696.0
2024-08-28 13:20:00,181.39,181.39,181.18,181.2,6413.0,176.5858,176.5858,176.3814,176.4008,6413.0
2024-08-28 13:25:00,181.22,181.3,181.2,181.27,1875.0,176.4203,176.4982,176.4008,176.469,1875.0
2024-08-28 13:30:00,181.27,181.47,181.27,181.41,3124.0,176.469,176.6637,176.469,176.6053,3124.0
2024-08-28 13:35:00,181.41,181.44,181.23,181.25,4955.0,176.6053,176.6345,176.43,176.4495,4955.0
2024-08-28 13:40:00,181.25,181.26,181.12,181.15,4571.0,176.4495,176.4592,176.323,176.3522,4571.0
2024-08-28 13:45:00,181.14,181.25,181.11,181.11,2525.0,176.3424,176.4495,176.3132,176.3132,2525.0
2024-08-28 13:50:00,181.14,181.16,181.03,181.05,6046.0,176.3424,176.3619,176.2353,176.2548,6046.0
2024-08-28 13:55:00,181.05,181.19,180.93,180.97,3548.0,176.2548,176.3911,176.138,176.1769,3548.0
2024-08-28 14:00:00,180.99,181.09,180.68,180.68,6412.0,176.1964,176.2937,175.8946,175.8946,6412.0
2024-08-28 14:05:00,180.71,181.14,180.71,181.14,7764.0,175.9238,176.3424,175.9238,176.3424,7764.0
2024-08-28 14:10:00,181.05,181.06,180.89,180.95,5391.0,176.2548,176.2645,176.099,176.1575,5391.0
2024-08-28 14:15:00,180.89,180.94,180.71,180.71,2661.0,176.099,176.1477,175.9238,175.9238,2661.0
2024-08-28 14:20:00,180.77,180.85,180.66,180.77,4742.0,175.9822,176.0601,175.8751,175.9822,4742.0
2024-08-28 14:25:00,180.74,180.8,180.68,180.78,3874.0,175.953,176.0114,175.8946,175.992,3874.0
2024-08-28 14:30:00,180.74,180.81,180.62,180.67,1811.0,175.953,176.0212,175.8362,175.8849,1811.0
2024-08-28 14:35:00,180.68,180.84,180.66,180.75,3876.0,175.8946,176.0504,175.8751,175.9627,3876.0
2024-08-28 14:40:00,180.77,180.92,180.77,180.85,4757.0,175.9822,176.1282,175.9822,176.0601,4757.0
2024-08-28 14:45:00,180.85,180.92,180.68,180.77,7105.0,176.0601,176.1282,175.8946,175.9822,7105.0
2024-08-28 14:50:00,180.83,181.31,180.83,181.31,3458.0,176.0406,176.5079,176.0406,176.5079,3458.0
2024-08-28 14:55:00,181.34,181.47,181.27,181.4,7434.0,176.5371,176.6637,176.469,176.5955,7434.0
2024-08-28 15:00:00,181.4,181.65,181.35,181.52,4434.0,176.5955,176.8389,176.5469,176.7124,4434.0
2024-08-28 15:05:00,181.57,181.57,181.19,181.21,7980.0,176.761,176.761,176.3911,176.4106,7980.0
2024-08-28 15:10:00,181.23,181.29,181.12,181.25,5594.0,176.43,176.4884,176.323,176.4495,5594.0
2024-08-28 15:15:00,181.25,181.34,181.18,181.31,5326.0,176.4495,176.5371,176.3814,176.5079,5326.0
2024-08-28 15:20:00,181.32,181.49,181.29,181.49,10241.0,176.5177,176.6832,176.4884,176.6832,10241.0
2024-08-28 15:25:00,181.49,181.58,181.45,181.55,11572.0,176.6832,176.7708,176.6442,176.7416,11572.0
2024-08-28 15:30:00,181.51,181.53,181.25,181.28,10249.0,176.7026,176.7221,176.4495,176.4787,10249.0
2024-08-28 15:35:00,181.33,181.35,181.21,181.35,7665.0,176.5274,176.5469,176.4106,176.5469,7665.0
2024-08-28 15:40:00,181.39,181.62,181.29,181.59,19014.0,176.5858,176.8097,176.4884,176.7805,19014.0
2024-08-28 15:45:00,181.59,181.87,181.56,181.64,26814.0,176.7805,177.0531,176.7513,176.8292,26814.0
2024-08-28 15:50:00,181.65,181.72,181.42,181.72,29219.0,176.8389,176.9071,176.615,176.9071,29219.0
2024-08-28 15:55:00,181.69,181.94,181.65,181.83,97169.0,176.8779,177.1212,176.8389,177.0141,97169.0
2024-08-29 09:30:00,182.71,182.71,181.4,182.11,21855.0,177.8708,177.8708,176.5955,177.2867,21855.0
2024-08-29 09:35:00,181.88,182.04,181.42,181.7,9738.0,177.0628,177.2186,176.615,176.8876,9738.0
2024-08-29 09:40:00,181.66,181.87,181.48,181.66,6254.0,176.8486,177.0531,176.6734,176.8486,6254.0
2024-08-29 09:45:00,181.54,181.57,180.36,180.36,8572.0,176.7318,176.761,175.5831,175.5831,8572.0
2024-08-29 09:50:00,180.47,180.72,180.12,180.72,3205.0,175.6902,175.9335,175.3494,175.9335,3205.0
2024-08-29 09:55:00,180.75,181.0,180.65,180.92,2939.0,175.9627,176.2061,175.8654,176.1282,2939.0
2024-08-29 10:00:00,180.93,181.96,180.93,181.89,5058.0,176.138,177.1407,176.138,177.0726,5058.0
2024-08-29 10:05:00,181.89,182.54,181.88,182.54,8155.0,177.0726,177.7053,177.0628,177.7053,8155.0
2024-08-29 10:10:00,182.53,182.53,182.28,182.32,4205.0,177.6956,177.6956,177.4522,177.4912,4205.0
2024-08-29 10:15:00,182.64,183.33,182.56,183.32,13288.0,177.8027,178.4744,177.7248,178.4647,13288.0
2024-08-29 10:20:00,183.32,183.32,182.97,183.23,10279.0,178.4647,178.4647,178.124,178.3771,10279.0
2024-08-29 10:25:00,183.34,183.34,183.02,183.11,2422.0,178.4842,178.4842,178.1726,178.2602,2422.0
2024-08-29 10:30:00,183.19,183.19,182.67,182.68,3685.0,178.3381,178.3381,177.8319,177.8416,3685.0
2024-08-29 10:35:00,182.57,182.73,182.51,182.65,3338.0,177.7345,177.8903,177.6761,177.8124,3338.0
2024-08-29 10:40:00,182.56,182.56,182.18,182.24,1540.0,177.7248,177.7248,177.3549,177.4133,1540.0
2024-08-29 10:45:00,182.3,182.32,181.93,182.01,2765.0,177.4717,177.4912,177.1115,177.1894,2765.0
2024-08-29 10:50:00,181.96,182.26,181.95,182.14,1495.0,177.1407,177.4328,177.131,177.3159,1495.0
2024-08-29 10:55:00,182.04,182.04,181.83,181.93,4272.0,177.2186,177.2186,177.0141,177.1115,4272.0
2024-08-29 11:00:00,181.99,182.08,181.89,182.02,2116.0,177.1699,177.2575,177.0726,177.1991,2116.0
2024-08-29 11:05:00,182.0,182.17,181.89,181.98,3382.0,177.1796,177.3451,177.0726,177.1602,3382.0
2024-08-29 11:10:00,182.03,182.24,181.96,182.22,4045.0,177.2088,177.4133,177.1407,177.3938,4045.0
2024-08-29 11:15:00,182.15,182.32,182.08,182.17,3097.0,177.3257,177.4912,177.2575,177.3451,3097.0
2024-08-29 11:20:00,182.22,182.36,182.21,182.29,3452.0,177.3938,177.5301,177.3841,177.462,3452.0
2024-08-29 11:25:00,182.27,182.44,182.27,182.44,2306.0,177.4425,177.608,177.4425,177.608,2306.0
2024-08-29 11:30:00,182.46,182.6,182.42,182.48,2608.0,177.6275,177.7638,177.5885,177.6469,2608.0
2024-08-29 11:35:00,182.57,182.65,182.5,182.65,1151.0,177.7345,177.8124,177.6664,177.8124,1151.0
2024-08-29 11:40:00,182.65,182.65,182.51,182.55,1700.0,177.8124,177.8124,177.6761,177.7151,1700.0
2024-08-29 11:45:00,182.44,182.71,182.39,182.71,1942.0,177.608,177.8708,177.5593,177.8708,1942.0
2024-08-29 11:50:00,182.72,182.75,182.55,182.73,4500.0,177.8806,177.9098,177.7151,177.8903,4500.0
2024-08-29 11:55:00,182.72,182.95,182.63,182.87,3012.0,177.8806,178.1045,177.793,178.0266,3012.0
2024-08-29 12:00:00,182.95,183.16,182.95,183.16,2734.0,178.1045,178.3089,178.1045,178.3089,2734.0
2024-08-29 12:05:00,183.13,183.48,182.99,183.48,9039.0,178.2797,178.6204,178.1434,178.6204,9039.0
2024-08-29 12:10:00,183.48,183.64,183.48,183.56,6143.0,178.6204,178.7762,178.6204,178.6983,6143.0
2024-08-29 12:15:00,183.56,183.59,183.37,183.47,3582.0,178.6983,178.7275,178.5134,178.6107,3582.0
2024-08-29 12:20:00,183.44,183.51,183.39,183.5,1300.0,178.5815,178.6496,178.5328,178.6399,1300.0
2024-08-29 12:25:00,183.45,183.59,183.45,183.52,2544.0,178.5912,178.7275,178.5912,178.6594,2544.0
2024-08-29 12:30:00,183.49,183.49,183.32,183.33,2998.0,178.6302,178.6302,178.4647,178.4744,2998.0
2024-08-29 12:35:00,183.39,183.39,183.26,183.35,6573.0,178.5328,178.5328,178.4063,178.4939,6573.0
2024-08-29 12:40:00,183.32,183.5,183.32,183.5,2653.0,178.4647,178.6399,178.4647,178.6399,2653.0
2024-08-29 12:45:00,183.51,183.51,183.25,183.27,4098.0,178.6496,178.6496,178.3965,178.416,4098.0
2024-08-29 12:50:00,183.29,183.51,183.29,183.51,4932.0,178.4355,178.6496,178.4355,178.6496,4932.0
2024-08-29 12:55:00,183.5,183.66,183.5,183.62,1700.0,178.6399,178.7957,178.6399,178.7567,1700.0
2024-08-29 13:00:00,183.64,183.64,183.49,183.53,2540.0,178.7762,178.7762,178.6302,178.6691,2540.0
2024-08-29 13:05:00,183.53,183.59,183.44,183.44,4275.0,178.6691,178.7275,178.5815,178.5815,4275.0
2024-08-29 13:10:00,183.36,183.41,183.16,183.22,3842.0,178.5036,178.5523,178.3089,178.3673,3842.0
2024-08-29 13:15:00,183.22,183.51,183.22,183.49,8770.0,178.3673,178.6496,178.3673,178.6302,8770.0
2024-08-29 13:20:00,183.5,183.74,183.49,183.64,7732.0,178.6399,178.8736,178.6302,178.7762,7732.0
2024-08-29 13:25:00,183.64,184.49,183.48,183.89,36533.0,178.7762,179.6037,178.6204,179.0196,36533.0
2024-08-29 13:30:00,183.88,184.07,183.84,184.02,4632.0,179.0099,179.1948,178.9709,179.1461,4632.0
2024-08-29 13:35:00,183.96,184.1,183.9,183.92,6243.0,179.0877,179.224,179.0293,179.0488,6243.0
2024-08-29 13:40:00,183.91,183.96,183.79,183.95,4636.0,179.0391,179.0877,178.9222,179.078,4636.0
2024-08-29 13:45:00,183.96,184.21,183.93,184.16,11697.0,179.0877,179.3311,179.0585,179.2824,11697.0
2024-08-29 13:50:00,184.17,184.39,184.17,184.31,8776.0,179.2922,179.5063,179.2922,179.4285,8776.0
2024-08-29 13:55:00,184.21,184.32,184.01,184.2,7860.0,179.3311,179.4382,179.1364,179.3214,7860.0
2024-08-29 14:00:00,184.28,184.41,184.15,184.33,11840.0,179.3993,179.5258,179.2727,179.4479,11840.0
2024-08-29 14:05:00,184.38,184.44,184.23,184.32,8464.0,179.4966,179.555,179.3506,179.4382,8464.0
2024-08-29 14:10:00,184.34,184.54,184.27,184.47,5613.0,179.4577,179.6524,179.3895,179.5842,5613.0
2024-08-29 14:15:00,184.32,184.56,184.29,184.31,5609.0,179.4382,179.6718,179.409,179.4285,5609.0
2024-08-29 14:20:00,184.24,184.33,184.16,184.23,1664.0,179.3603,179.4479,179.2824,179.3506,1664.0
2024-08-29 14:25:00,184.16,184.16,183.87,183.96,5255.0,179.2824,179.2824,179.0001,179.0877,5255.0
2024-08-29 14:30:00,183.99,184.1,183.85,183.92,8218.0,179.1169,179.224,178.9806,179.0488,8218.0
2024-08-29 14:35:00,183.78,183.87,183.25,183.29,10754.0,178.9125,179.0001,178.3965,178.4355,10754.0
2024-08-29 14:40:00,183.27,183.45,183.16,183.27,4756.0,178.416,178.5912,178.3089,178.416,4756.0
2024-08-29 14:45:00,183.24,183.35,183.17,183.34,3634.0,178.3868,178.4939,178.3187,178.4842,3634.0
2024-08-29 14:50:00,183.34,183.56,183.19,183.55,3635.0,178.4842,178.6983,178.3381,178.6886,3635.0
2024-08-29 14:55:00,183.5,183.54,183.28,183.48,5654.0,178.6399,178.6789,178.4257,178.6204,5654.0
2024-08-29 15:00:00,183.48,183.48,183.23,183.4,3672.0,178.6204,178.6204,178.3771,178.5426,3672.0
2024-08-29 15:05:00,183.34,183.68,183.34,183.47,5610.0,178.4842,178.8151,178.4842,178.6107,5610.0
2024-08-29 15:10:00,183.6,183.75,183.58,183.69,3878.0,178.7373,178.8833,178.7178,178.8249,3878.0
2024-08-29 15:15:00,183.64,184.06,183.63,183.93,4245.0,178.7762,179.1851,178.7665,179.0585,4245.0
2024-08-29 15:20:00,183.97,184.05,183.75,183.76,3986.0,179.0975,179.1753,178.8833,178.893,3986.0
2024-08-29 15:25:00,183.81,183.98,183.69,183.95,8420.0,178.9417,179.1072,178.8249,179.078,8420.0
2024-08-29 15:30:00,184.01,184.09,183.86,183.86,16415.0,179.1364,179.2143,178.9904,178.9904,16415.0
2024-08-29 15:35:00,183.79,184.01,183.73,183.81,4688.0,178.9222,179.1364,178.8638,178.9417,4688.0
2024-08-29 15:40:00,183.83,183.83,183.23,183.23,7576.0,178.9612,178.9612,178.3771,178.3771,7576.0
2024-08-29 15:45:00,183.21,183.23,183.07,183.09,5283.0,178.3576,178.3771,178.2213,178.2408,5283.0
2024-08-29 15:50:00,183.08,183.14,182.81,183.03,14425.0,178.231,178.2894,177.9682,178.1824,14425.0
2024-08-29 15:55:00,183.01,183.1,182.79,183.04,50100.0,178.1629,178.2505,177.9487,178.1921,50100.0
2024-08-30 09:30:00,183.17,184.8,183.17,184.09,17497.0,178.3187,179.9055,178.3187,179.2143,17497.0
2024-08-30 09:35:00,184.0,185.0,184.0,184.69,8735.0,179.1267,180.1002,179.1267,179.7984,8735.0
2024-08-30 09:40:00,184.69,184.74,184.35,184.49,4388.0,179.7984,179.8471,179.4674,179.6037,4388.0
2024-08-30 09:45:00,184.5,184.5,183.71,183.97,7063.0,179.6134,179.6134,178.8444,179.0975,7063.0
2024-08-30 09:50:00,183.97,184.41,183.9,184.41,3387.0,179.0975,179.5258,179.0293,179.5258,3387.0
2024-08-30 09:55:00,184.4,184.59,184.22,184.42,3531.0,179.5161,179.701,179.3408,179.5355,3531.0
2024-08-30 10:00:00,184.35,184.85,184.17,184.7,13327.0,179.4674,179.9542,179.2922,179.8081,13327.0
2024-08-30 10:05:00,184.48,184.86,184.43,184.73,4707.0,179.594,179.9639,179.5453,179.8373,4707.0
2024-08-30 10:10:00,184.59,184.79,184.51,184.66,2338.0,179.701,179.8957,179.6232,179.7692,2338.0
2024-08-30 10:15:00,184.45,184.79,184.41,184.63,4391.0,179.5648,179.8957,179.5258,179.74,4391.0
2024-08-30 10:20:00,184.55,184.64,184.5,184.5,2324.0,179.6621,179.7497,179.6134,179.6134,2324.0
2024-08-30 10:25:00,184.54,184.76,184.53,184.69,2375.0,179.6524,179.8665,179.6426,179.7984,2375.0
2024-08-30 10:30:00,184.73,184.79,184.6,184.6,4778.0,179.8373,179.8957,179.7108,179.7108,4778.0
2024-08-30 10:35:00,184.63,184.77,184.57,184.73,2960.0,179.74,179.8763,179.6816,179.8373,2960.0
2024-08-30 10:40:00,184.75,184.84,184.58,184.59,5111.0,179.8568,179.9444,179.6913,179.701,5111.0
2024-08-30 10:45:00,184.59,184.7,184.49,184.63,2347.0,179.701,179.8081,179.6037,179.74,2347.0
2024-08-30 10:50:00,184.71,184.78,184.57,184.73,4023.0,179.8179,179.886,179.6816,179.8373,4023.0
2024-08-30 10:55:00,184.64,184.73,184.52,184.67,3014.0,179.7497,179.8373,179.6329,179.7789,3014.0
2024-08-30 11:00:00,184.65,184.76,184.51,184.67,2352.0,179.7595,179.8665,179.6232,179.7789,2352.0
2024-08-30 11:05:00,184.68,184.91,184.68,184.79,5494.0,179.7887,180.0126,179.7887,179.8957,5494.0
2024-08-30 11:10:00,184.75,184.8,184.62,184.75,4515.0,179.8568,179.9055,179.7303,179.8568,4515.0
2024-08-30 11:15:00,184.73,184.73,184.41,184.41,1427.0,179.8373,179.8373,179.5258,179.5258,1427.0
2024-08-30 11:20:00,184.31,184.35,184.24,184.24,1400.0,179.4285,179.4674,179.3603,179.3603,1400.0
2024-08-30 11:25:00,184.17,184.38,184.16,184.32,7461.0,179.2922,179.4966,179.2824,179.4382,7461.0
2024-08-30 11:30:00,184.32,184.38,184.15,184.15,16507.0,179.4382,179.4966,179.2727,179.2727,16507.0
2024-08-30 11:35:00,184.27,184.34,183.92,184.0,5045.0,179.3895,179.4577,179.0488,179.1267,5045.0
2024-08-30 11:40:00,183.93,184.19,183.93,184.19,5127.0,179.0585,179.3116,179.0585,179.3116,5127.0
2024-08-30 11:45:00,184.25,184.38,184.25,184.3,1902.0,179.3701,179.4966,179.3701,179.4187,1902.0
2024-08-30 11:50:00,184.33,184.48,184.3,184.43,9915.0,179.4479,179.594,179.4187,179.5453,9915.0
2024-08-30 11:55:00,184.38,184.48,184.33,184.37,3142.0,179.4966,179.594,179.4479,179.4869,3142.0
2024-08-30 12:00:00,184.33,184.5,184.16,184.5,4676.0,179.4479,179.6134,179.2824,179.6134,4676.0
2024-08-30 12:05:00,184.45,184.6,184.4,184.6,5166.0,179.5648,179.7108,179.5161,179.7108,5166.0
2024-08-30 12:10:00,184.56,184.62,184.5,184.52,3804.0,179.6718,179.7303,179.6134,179.6329,3804.0
2024-08-30 12:15:00,184.52,184.57,184.34,184.4,2000.0,179.6329,179.6816,179.4577,179.5161,2000.0
2024-08-30 12:20:00,184.36,184.43,184.31,184.34,1981.0,179.4771,179.5453,179.4285,179.4577,1981.0
2024-08-30 12:25:00,184.39,184.5,184.24,184.28,8092.0,179.5063,179.6134,179.3603,179.3993,8092.0
2024-08-30 12:30:00,184.3,184.3,184.09,184.15,8884.0,179.4187,179.4187,179.2143,179.2727,8884.0
2024-08-30 12:35:00,184.08,184.17,184.06,184.15,3197.0,179.2046,179.2922,179.1851,179.2727,3197.0
2024-08-30 12:40:00,184.15,184.24,184.01,184.18,2340.0,179.2727,179.3603,179.1364,179.3019,2340.0
2024-08-30 12:45:00,184.23,184.33,184.12,184.33,2371.0,179.3506,179.4479,179.2435,179.4479,2371.0
2024-08-30 12:50:00,184.23,184.45,184.23,184.42,5277.0,179.3506,179.5648,179.3506,179.5355,5277.0
2024-08-30 12:55:00,184.43,184.46,184.31,184.38,2740.0,179.5453,179.5745,179.4285,179.4966,2740.0
2024-08-30 13:00:00,184.42,184.56,184.31,184.47,5091.0,179.5355,179.6718,179.4285,179.5842,5091.0
2024-08-30 13:05:00,184.51,184.51,184.35,184.39,1000.0,179.6232,179.6232,179.4674,179.5063,1000.0
2024-08-30 13:10:00,184.4,184.45,184.35,184.42,2998.0,179.5161,179.5648,179.4674,179.5355,2998.0
2024-08-30 13:15:00,184.42,184.46,184.3,184.34,2854.0,179.5355,179.5745,179.4187,179.4577,2854.0
2024-08-30 13:20:00,184.41,184.41,184.27,184.3,1759.0,179.5258,179.5258,179.3895,179.4187,1759.0
2024-08-30 13:25:00,184.35,184.35,184.26,184.27,1251.0,179.4674,179.4674,179.3798,179.3895,1251.0
2024-08-30 13:30:00,184.31,184.34,184.2,184.3,2383.0,179.4285,179.4577,179.3214,179.4187,2383.0
2024-08-30 13:35:00,184.3,184.4,184.3,184.34,8038.0,179.4187,179.5161,179.4187,179.4577,8038.0
2024-08-30 13:40:00,184.34,184.34,184.24,184.32,2193.0,179.4577,179.4577,179.3603,179.4382,2193.0
2024-08-30 13:45:00,184.3,184.33,184.28,184.29,2000.0,179.4187,179.4479,179.3993,179.409,2000.0
2024-08-30 13:50:00,184.36,184.41,184.26,184.41,3591.0,179.4771,179.5258,179.3798,179.5258,3591.0
2024-08-30 13:55:00,184.4,184.4,184.3,184.36,1120.0,179.5161,179.5161,179.4187,179.4771,1120.0
2024-08-30 14:00:00,184.34,184.5,184.34,184.38,1979.0,179.4577,179.6134,179.4577,179.4966,1979.0
2024-08-30 14:05:00,184.48,184.54,184.43,184.54,8402.0,179.594,179.6524,179.5453,179.6524,8402.0
2024-08-30 14:10:00,184.55,184.61,184.47,184.55,10533.0,179.6621,179.7205,179.5842,179.6621,10533.0
2024-08-30 14:15:00,184.54,184.69,184.53,184.63,9823.0,179.6524,179.7984,179.6426,179.74,9823.0
2024-08-30 14:20:00,184.57,184.61,184.54,184.57,4591.0,179.6816,179.7205,179.6524,179.6816,4591.0
2024-08-30 14:25:00,184.57,184.69,184.44,184.44,7250.0,179.6816,179.7984,179.555,179.555,7250.0
2024-08-30 14:30:00,184.44,184.49,184.38,184.38,1598.0,179.555,179.6037,179.4966,179.4966,1598.0
2024-08-30 14:35:00,184.41,184.53,184.41,184.52,7453.0,179.5258,179.6426,179.5258,179.6329,7453.0
2024-08-30 14:40:00,184.56,184.57,184.43,184.48,2221.0,179.6718,179.6816,179.5453,179.594,2221.0
2024-08-30 14:45:00,184.5,184.6,184.49,184.55,4545.0,179.6134,179.7108,179.6037,179.6621,4545.0
2024-08-30 14:50:00,184.62,184.72,184.5,184.5,2941.0,179.7303,179.8276,179.6134,179.6134,2941.0
2024-08-30 14:55:00,184.41,184.42,184.27,184.41,3006.0,179.5258,179.5355,179.3895,179.5258,3006.0
2024-08-30 15:00:00,184.44,184.52,184.39,184.44,3731.0,179.555,179.6329,179.5063,179.555,3731.0
2024-08-30 15:05:00,184.4,184.53,184.39,184.5,4065.0,179.5161,179.6426,179.5063,179.6134,4065.0
2024-08-30 15:10:00,184.46,184.46,184.31,184.42,3730.0,179.5745,179.5745,179.4285,179.5355,3730.0
2024-08-30 15:15:00,184.34,184.44,184.24,184.4,6753.0,179.4577,179.555,179.3603,179.5161,6753.0
2024-08-30 15:20:00,184.4,184.64,184.4,184.6,10251.0,179.5161,179.7497,179.5161,179.7108,10251.0
2024-08-30 15:25:00,184.58,184.63,184.5,184.55,16027.0,179.6913,179.74,179.6134,179.6621,16027.0
2024-08-30 15:30:00,184.55,184.66,184.47,184.48,14851.0,179.6621,179.7692,179.5842,179.594,14851.0
2024-08-30 15:35:00,184.48,184.83,184.48,184.83,18546.0,179.594,179.9347,179.594,179.9347,18546.0
2024-08-30 15:40:00,184.81,184.93,184.7,184.72,33678.0,179.9152,180.032,179.8081,179.8276,33678.0
2024-08-30 15:45:00,184.7,184.78,184.6,184.67,37052.0,179.8081,179.886,179.7108,179.7789,37052.0
2024-08-30 15:50:00,184.69,185.23,184.68,185.2,79474.0,179.7984,180.3241,179.7887,180.2949,79474.0
2024-08-30 15:55:00,185.2,185.57,185.14,185.14,140486.0,180.2949,180.6551,180.2365,180.2365,140486.0
2024-09-03 09:30:00,184.19,185.64,184.19,185.64,21361.0,179.3116,180.7232,179.3116,180.7232,21361.0
2024-09-03 09:35:00,185.65,185.84,184.92,185.33,13668.0,180.733,180.9179,180.0223,180.4214,13668.0
2024-09-03 09:40:00,185.34,185.52,185.07,185.16,2542.0,180.4312,180.6064,180.1683,180.2559,2542.0
2024-09-03 09:45:00,185.05,185.2,184.48,184.63,24104.0,180.1489,180.2949,179.594,179.74,24104.0
2024-09-03 09:50:00,184.61,184.61,184.24,184.57,13722.0,179.7205,179.7205,179.3603,179.6816,13722.0
2024-09-03 09:55:00,184.56,184.91,184.45,184.8,2054.0,179.6718,180.0126,179.5648,179.9055,2054.0
2024-09-03 10:00:00,184.98,185.0,183.56,183.67,29134.0,180.0807,180.1002,178.6983,178.8054,29134.0
2024-09-03 10:05:00,183.72,184.0,183.5,183.99,5019.0,178.8541,179.1267,178.6399,179.1169,5019.0
2024-09-03 10:10:00,183.97,184.14,183.55,183.74,4566.0,179.0975,179.263,178.6886,178.8736,4566.0
2024-09-03 10:15:00,183.69,183.85,183.65,183.83,3463.0,178.8249,178.9806,178.7859,178.9612,3463.0
2024-09-03 10:20:00,183.77,183.9,183.58,183.58,4317.0,178.9028,179.0293,178.7178,178.7178,4317.0
2024-09-03 10:25:00,183.62,183.79,183.51,183.74,5137.0,178.7567,178.9222,178.6496,178.8736,5137.0
2024-09-03 10:30:00,183.59,183.84,183.51,183.8,3449.0,178.7275,178.9709,178.6496,178.932,3449.0
2024-09-03 10:35:00,183.73,183.94,183.45,183.92,8030.0,178.8638,179.0683,178.5912,179.0488,8030.0
2024-09-03 10:40:00,183.87,184.34,183.86,184.32,18604.0,179.0001,179.4577,178.9904,179.4382,18604.0
2024-09-03 10:45:00,184.32,184.4,184.05,184.21,18143.0,179.4382,179.5161,179.1753,179.3311,18143.0
2024-09-03 10:50:00,184.23,184.47,184.21,184.25,3320.0,179.3506,179.5842,179.3311,179.3701,3320.0
2024-09-03 10:55:00,184.25,184.76,184.24,184.76,5525.0,179.3701,179.8665,179.3603,179.8665,5525.0
2024-09-03 11:00:00,184.73,185.31,184.69,185.17,8227.0,179.8373,180.402,179.7984,180.2657,8227.0
2024-09-03 11:05:00,185.17,185.6,184.92,185.4,10331.0,180.2657,180.6843,180.0223,180.4896,10331.0
2024-09-03 11:10:00,185.38,185.64,185.32,185.39,5759.0,180.4701,180.7232,180.4117,180.4799,5759.0
2024-09-03 11:15:00,185.39,185.56,185.36,185.43,5708.0,180.4799,180.6454,180.4507,180.5188,5708.0
2024-09-03 11:20:00,185.36,185.54,185.35,185.48,7364.0,180.4507,180.6259,180.4409,180.5675,7364.0
2024-09-03 11:25:00,185.43,185.64,185.43,185.58,10355.0,180.5188,180.7232,180.5188,180.6648,10355.0
2024-09-03 11:30:00,185.58,185.71,185.3,185.48,15349.0,180.6648,180.7914,180.3922,180.5675,15349.0
2024-09-03 11:35:00,185.49,185.53,185.21,185.27,3680.0,180.5772,180.6161,180.3046,180.363,3680.0
2024-09-03 11:40:00,185.26,185.52,185.26,185.51,7449.0,180.3533,180.6064,180.3533,180.5967,7449.0
2024-09-03 11:45:00,185.5,185.55,185.34,185.46,8519.0,180.5869,180.6356,180.4312,180.548,8519.0
2024-09-03 11:50:00,185.5,185.59,185.39,185.59,8509.0,180.5869,180.6746,180.4799,180.6746,8509.0
2024-09-03 11:55:00,185.62,185.67,185.53,185.65,11570.0,180.7038,180.7524,180.6161,180.733,11570.0
2024-09-03 12:00:00,185.64,185.65,185.42,185.42,4466.0,180.7232,180.733,180.5091,180.5091,4466.0
2024-09-03 12:05:00,185.47,185.62,185.34,185.36,6098.0,180.5577,180.7038,180.4312,180.4507,6098.0
2024-09-03 12:10:00,185.41,185.43,185.16,185.29,7588.0,180.4993,180.5188,180.2559,180.3825,7588.0
2024-09-03 12:15:00,185.29,185.44,185.21,185.37,5235.0,180.3825,180.5285,180.3046,180.4604,5235.0
2024-09-03 12:20:00,185.37,185.45,185.33,185.33,3095.0,180.4604,180.5383,180.4214,180.4214,3095.0
2024-09-03 12:25:00,185.33,185.37,185.0,185.14,8321.0,180.4214,180.4604,180.1002,180.2365,8321.0
2024-09-03 12:30:00,185.05,185.18,184.99,185.13,3709.0,180.1489,180.2754,180.0905,180.2267,3709.0
2024-09-03 12:35:00,185.08,185.15,185.0,185.02,3736.0,180.1781,180.2462,180.1002,180.1197,3736.0
2024-09-03 12:40:00,184.99,185.07,184.84,184.98,5005.0,180.0905,180.1683,179.9444,180.0807,5005.0
2024-09-03 12:45:00,184.94,185.04,184.84,184.84,3441.0,180.0418,180.1391,179.9444,179.9444,3441.0
2024-09-03 12:50:00,184.86,184.96,184.81,184.84,5268.0,179.9639,180.0612,179.9152,179.9444,5268.0
2024-09-03 12:55:00,184.9,185.0,184.87,184.89,3100.0,180.0028,180.1002,179.9736,179.9931,3100.0
2024-09-03 13:00:00,184.88,184.95,184.76,184.88,4744.0,179.9834,180.0515,179.8665,179.9834,4744.0
2024-09-03 13:05:00,184.89,185.02,184.87,185.01,3769.0,179.9931,180.1197,179.9736,180.1099,3769.0
2024-09-03 13:10:00,184.97,184.98,184.77,184.79,6143.0,180.071,180.0807,179.8763,179.8957,6143.0
2024-09-03 13:15:00,184.84,184.86,184.72,184.82,5412.0,179.9444,179.9639,179.8276,179.925,5412.0
2024-09-03 13:20:00,184.86,185.22,184.81,185.2,7253.0,179.9639,180.3144,179.9152,180.2949,7253.0
2024-09-03 13:25:00,185.18,185.18,184.96,184.96,3995.0,180.2754,180.2754,180.0612,180.0612,3995.0
2024-09-03 13:30:00,184.98,185.08,184.93,184.95,3028.0,180.0807,180.1781,180.032,180.0515,3028.0
2024-09-03 13:35:00,184.88,185.23,184.8,185.21,4719.0,179.9834,180.3241,179.9055,180.3046,4719.0
2024-09-03 13:40:00,185.11,185.18,185.02,185.14,2745.0,180.2073,180.2754,180.1197,180.2365,2745.0
2024-09-03 13:45:00,185.14,185.31,185.14,185.3,5970.0,180.2365,180.402,180.2365,180.3922,5970.0
2024-09-03 13:50:00,185.25,185.36,185.12,185.12,6882.0,180.3436,180.4507,180.217,180.217,6882.0
2024-09-03 13:55:00,185.12,185.24,185.02,185.13,5462.0,180.217,180.3338,180.1197,180.2267,5462.0
2024-09-03 14:00:00,185.08,185.09,184.89,185.08,11076.0,180.1781,180.1878,179.9931,180.1781,11076.0
2024-09-03 14:05:00,185.15,185.32,185.08,185.08,10829.0,180.2462,180.4117,180.1781,180.1781,10829.0
2024-09-03 14:10:00,185.07,185.3,185.07,185.3,3386.0,180.1683,180.3922,180.1683,180.3922,3386.0
2024-09-03 14:15:00,185.22,185.36,185.13,185.15,6134.0,180.3144,180.4507,180.2267,180.2462,6134.0
2024-09-03 14:20:00,185.18,185.25,185.1,185.17,4069.0,180.2754,180.3436,180.1975,180.2657,4069.0
2024-09-03 14:25:00,185.1,185.23,185.04,185.12,2893.0,180.1975,180.3241,180.1391,180.217,2893.0
2024-09-03 14:30:00,185.07,185.19,184.95,185.14,3872.0,180.1683,180.2852,180.0515,180.2365,3872.0
2024-09-03 14:35:00,185.14,185.14,184.95,185.02,1802.0,180.2365,180.2365,180.0515,180.1197,1802.0
2024-09-03 14:40:00,184.99,185.09,184.82,184.89,3280.0,180.0905,180.1878,179.925,179.9931,3280.0
2024-09-03 14:45:00,184.87,184.9,184.78,184.78,4825.0,179.9736,180.0028,179.886,179.886,4825.0
2024-09-03 14:50:00,184.8,184.84,184.52,184.56,3600.0,179.9055,179.9444,179.6329,179.6718,3600.0
2024-09-03 14:55:00,184.52,184.52,184.33,184.36,4938.0,179.6329,179.6329,179.4479,179.4771,4938.0
2024-09-03 15:00:00,184.31,184.36,184.18,184.31,5355.0,179.4285,179.4771,179.3019,179.4285,5355.0
2024-09-03 15:05:00,184.32,184.32,184.25,184.25,1629.0,179.4382,179.4382,179.3701,179.3701,1629.0
2024-09-03 15:10:00,184.25,184.58,184.2,184.39,6292.0,179.3701,179.6913,179.3214,179.5063,6292.0
2024-09-03 15:15:00,184.39,184.42,184.32,184.36,4715.0,179.5063,179.5355,179.4382,179.4771,4715.0
2024-09-03 15:20:00,184.37,184.49,184.32,184.47,6444.0,179.4869,179.6037,179.4382,179.5842,6444.0
2024-09-03 15:25:00,184.47,184.54,184.39,184.48,5337.0,179.5842,179.6524,179.5063,179.594,5337.0
2024-09-03 15:30:00,184.48,184.74,184.44,184.6,6370.0,179.594,179.8471,179.555,179.7108,6370.0
2024-09-03 15:35:00,184.59,184.6,183.98,184.02,9426.0,179.701,179.7108,179.1072,179.1461,9426.0
2024-09-03 15:40:00,183.97,184.03,183.81,183.84,9030.0,179.0975,179.1559,178.9417,178.9709,9030.0
2024-09-03 15:45:00,183.84,184.05,183.68,184.01,14479.0,178.9709,179.1753,178.8151,179.1364,14479.0
2024-09-03 15:50:00,183.97,184.15,183.7,184.02,25809.0,179.0975,179.2727,178.8346,179.1461,25809.0
2024-09-03 15:55:00,184.08,184.54,183.97,184.54,64331.0,179.2046,179.6524,179.0975,179.6524,64331.0
2024-09-04 09:30:00,184.5,184.81,183.67,184.81,43210.0,179.6134,179.9152,178.8054,179.9152,43210.0
2024-09-04 09:35:00,185.0,185.23,184.66,184.93,7157.0,180.1002,180.3241,179.7692,180.032,7157.0
2024-09-04 09:40:00,184.91,185.12,184.81,184.89,2809.0,180.0126,180.217,179.9152,179.9931,2809.0
2024-09-04 09:45:00,184.88,185.01,184.39,184.52,5940.0,179.9834,180.1099,179.5063,179.6329,5940.0
2024-09-04 09:50:00,184.64,184.78,184.52,184.68,3314.0,179.7497,179.886,179.6329,179.7887,3314.0
2024-09-04 09:55:00,184.68,185.03,184.55,184.88,6530.0,179.7887,180.1294,179.6621,179.9834,6530.0
2024-09-04 10:00:00,185.0,185.0,184.04,184.18,8882.0,180.1002,180.1002,179.1656,179.3019,8882.0
2024-09-04 10:05:00,184.22,184.44,184.03,184.37,9455.0,179.3408,179.555,179.1559,179.4869,9455.0
2024-09-04 10:10:00,184.26,184.45,184.2,184.2,5548.0,179.3798,179.5648,179.3214,179.3214,5548.0
2024-09-04 10:15:00,184.17,184.47,184.16,184.31,4073.0,179.2922,179.5842,179.2824,179.4285,4073.0
2024-09-04 10:20:00,184.3,184.3,184.05,184.22,15992.0,179.4187,179.4187,179.1753,179.3408,15992.0
2024-09-04 10:25:00,184.14,184.35,183.91,184.35,6269.0,179.263,179.4674,179.0391,179.4674,6269.0
2024-09-04 10:30:00,184.28,184.3,183.83,183.88,2861.0,179.3993,179.4187,178.9612,179.0099,2861.0
2024-09-04 10:35:00,184.0,184.28,183.86,184.12,6645.0,179.1267,179.3993,178.9904,179.2435,6645.0
2024-09-04 10:40:00,184.15,184.25,184.03,184.19,6228.0,179.2727,179.3701,179.1559,179.3116,6228.0
2024-09-04 10:45:00,184.29,184.44,184.1,184.24,5643.0,179.409,179.555,179.224,179.3603,5643.0
2024-09-04 10:50:00,184.24,184.28,184.07,184.28,12859.0,179.3603,179.3993,179.1948,179.3993,12859.0
2024-09-04 10:55:00,184.31,184.5,184.26,184.32,5734.0,179.4285,179.6134,179.3798,179.4382,5734.0
2024-09-04 11:00:00,184.4,184.51,184.35,184.51,2937.0,179.5161,179.6232,179.4674,179.6232,2937.0
2024-09-04 11:05:00,184.52,184.52,184.1,184.1,2035.0,179.6329,179.6329,179.224,179.224,2035.0
2024-09-04 11:10:00,184.19,184.19,183.77,183.77,2634.0,179.3116,179.3116,178.9028,178.9028,2634.0
2024-09-04 11:15:00,183.83,183.83,183.7,183.78,2945.0,178.9612,178.9612,178.8346,178.9125,2945.0
2024-09-04 11:20:00,183.82,183.85,183.57,183.63,2500.0,178.9514,178.9806,178.7081,178.7665,2500.0
2024-09-04 11:25:00,183.59,183.66,183.33,183.34,1799.0,178.7275,178.7957,178.4744,178.4842,1799.0
2024-09-04 11:30:00,183.33,183.35,183.01,183.06,45726.0,178.4744,178.4939,178.1629,178.2116,45726.0
2024-09-04 11:35:00,183.11,183.13,182.79,182.79,8127.0,178.2602,178.2797,177.9487,177.9487,8127.0
2024-09-04 11:40:00,182.8,183.17,182.72,183.1,10326.0,177.9585,178.3187,177.8806,178.2505,10326.0
2024-09-04 11:45:00,183.2,183.2,182.89,183.0,12161.0,178.3479,178.3479,178.0461,178.1532,12161.0
2024-09-04 11:50:00,182.95,183.04,182.74,183.04,5452.0,178.1045,178.1921,177.9,178.1921,5452.0
2024-09-04 11:55:00,183.01,183.18,182.94,183.12,2961.0,178.1629,178.3284,178.0947,178.27,2961.0
2024-09-04 12:00:00,183.11,183.11,182.82,182.86,2100.0,178.2602,178.2602,177.9779,178.0169,2100.0
2024-09-04 12:05:00,182.84,182.97,182.82,182.97,3931.0,177.9974,178.124,177.9779,178.124,3931.0
2024-09-04 12:10:00,183.03,183.08,182.95,182.96,8143.0,178.1824,178.231,178.1045,178.1142,8143.0
2024-09-04 12:15:00,183.01,183.22,183.01,183.17,6233.0,178.1629,178.3673,178.1629,178.3187,6233.0
2024-09-04 12:20:00,183.16,183.39,183.1,183.35,4127.0,178.3089,178.5328,178.2505,178.4939,4127.0
2024-09-04 12:25:00,183.39,183.46,183.24,183.3,3205.0,178.5328,178.601,178.3868,178.4452,3205.0
2024-09-04 12:30:00,183.29,183.54,183.25,183.46,3530.0,178.4355,178.6789,178.3965,178.601,3530.0
2024-09-04 12:35:00,183.5,183.59,183.46,183.54,3464.0,178.6399,178.7275,178.601,178.6789,3464.0
2024-09-04 12:40:00,183.46,183.48,183.24,183.32,4440.0,178.601,178.6204,178.3868,178.4647,4440.0
2024-09-04 12:45:00,183.28,183.44,183.24,183.44,3453.0,178.4257,178.5815,178.3868,178.5815,3453.0
2024-09-04 12:50:00,183.52,183.61,183.47,183.57,3235.0,178.6594,178.747,178.6107,178.7081,3235.0
2024-09-04 12:55:00,183.53,183.53,183.33,183.48,8098.0,178.6691,178.6691,178.4744,178.6204,8098.0
2024-09-04 13:00:00,183.48,183.48,183.09,183.09,2200.0,178.6204,178.6204,178.2408,178.2408,2200.0
2024-09-04 13:05:00,183.14,183.18,183.02,183.16,8576.0,178.2894,178.3284,178.1726,178.3089,8576.0
2024-09-04 13:10:00,183.18,183.21,183.01,183.02,3358.0,178.3284,178.3576,178.1629,178.1726,3358.0
2024-09-04 13:15:00,183.07,183.07,182.84,182.84,6975.0,178.2213,178.2213,177.9974,177.9974,6975.0
2024-09-04 13:20:00,182.86,182.89,182.58,182.58,4504.0,178.0169,178.0461,177.7443,177.7443,4504.0
2024-09-04 13:25:00,182.57,182.58,182.29,182.33,9826.0,177.7345,177.7443,177.462,177.5009,9826.0
2024-09-04 13:30:00,182.41,182.41,182.21,182.31,5139.0,177.5788,177.5788,177.3841,177.4814,5139.0
2024-09-04 13:35:00,182.31,182.34,182.22,182.34,1524.0,177.4814,177.5106,177.3938,177.5106,1524.0
2024-09-04 13:40:00,182.36,182.45,182.08,182.08,5702.0,177.5301,177.6177,177.2575,177.2575,5702.0
2024-09-04 13:45:00,182.06,182.31,182.04,182.12,5862.0,177.2381,177.4814,177.2186,177.2965,5862.0
2024-09-04 13:50:00,182.07,182.07,181.75,181.81,9346.0,177.2478,177.2478,176.9363,176.9947,9346.0
2024-09-04 13:55:00,181.83,181.83,181.68,181.72,10208.0,177.0141,177.0141,176.8681,176.9071,10208.0
2024-09-04 14:00:00,181.7,181.7,181.35,181.4,10174.0,176.8876,176.8876,176.5469,176.5955,10174.0
2024-09-04 14:05:00,181.42,181.51,181.26,181.27,7524.0,176.615,176.7026,176.4592,176.469,7524.0
2024-09-04 14:10:00,181.25,181.39,181.08,181.34,31142.0,176.4495,176.5858,176.284,176.5371,31142.0
2024-09-04 14:15:00,181.36,181.48,181.33,181.36,10146.0,176.5566,176.6734,176.5274,176.5566,10146.0
2024-09-04 14:20:00,181.36,181.44,181.23,181.28,14633.0,176.5566,176.6345,176.43,176.4787,14633.0
2024-09-04 14:25:00,181.23,181.55,181.23,181.53,10361.0,176.43,176.7416,176.43,176.7221,10361.0
2024-09-04 14:30:00,181.49,181.75,181.46,181.63,6404.0,176.6832,176.9363,176.6539,176.8194,6404.0
2024-09-04 14:35:00,181.58,181.66,181.39,181.39,5078.0,176.7708,176.8486,176.5858,176.5858,5078.0
2024-09-04 14:40:00,181.37,181.57,181.31,181.37,5380.0,176.5663,176.761,176.5079,176.5663,5380.0
2024-09-04 14:45:00,181.43,181.57,181.4,181.53,3862.0,176.6247,176.761,176.5955,176.7221,3862.0
2024-09-04 14:50:00,181.54,181.6,181.43,181.5,6274.0,176.7318,176.7902,176.6247,176.6929,6274.0
2024-09-04 14:55:00,181.44,181.56,181.34,181.5,7249.0,176.6345,176.7513,176.5371,176.6929,7249.0
2024-09-04 15:00:00,181.47,181.48,181.36,181.4,5835.0,176.6637,176.6734,176.5566,176.5955,5835.0
2024-09-04 15:05:00,181.4,181.55,181.36,181.52,5661.0,176.5955,176.7416,176.5566,176.7124,5661.0
2024-09-04 15:10:00,181.56,181.62,181.43,181.53,9104.0,176.7513,176.8097,176.6247,176.7221,9104.0
2024-09-04 15:15:00,181.5,181.61,181.46,181.48,7922.0,176.6929,176.8,176.6539,176.6734,7922.0
2024-09-04 15:20:00,181.5,181.72,181.49,181.72,11835.0,176.6929,176.9071,176.6832,176.9071,11835.0
2024-09-04 15:25:00,181.67,181.82,181.67,181.67,13106.0,176.8584,177.0044,176.8584,176.8584,13106.0
2024-09-04 15:30:00,181.65,181.68,181.31,181.32,15994.0,176.8389,176.8681,176.5079,176.5177,15994.0
2024-09-04 15:35:00,181.36,181.67,181.34,181.58,12800.0,176.5566,176.8584,176.5371,176.7708,12800.0
2024-09-04 15:40:00,181.63,181.93,181.54,181.87,12560.0,176.8194,177.1115,176.7318,177.0531,12560.0
2024-09-04 15:45:00,181.84,182.12,181.82,181.86,16937.0,177.0239,177.2965,177.0044,177.0434,16937.0
2024-09-04 15:50:00,181.92,182.18,181.71,182.16,52012.0,177.1018,177.3549,176.8973,177.3354,52012.0
2024-09-04 15:55:00,182.2,182.64,182.2,182.26,141554.0,177.3743,177.8027,177.3743,177.4328,141554.0
2024-09-05 09:30:00,183.8,184.27,182.06,182.06,15414.0,178.932,179.3895,177.2381,177.2381,15414.0
2024-09-05 09:35:00,182.61,182.61,181.96,182.07,1925.0,177.7735,177.7735,177.1407,177.2478,1925.0
2024-09-05 09:40:00,182.03,182.72,182.02,182.69,1124.0,177.2088,177.8806,177.1991,177.8514,1124.0
2024-09-05 09:45:00,182.3,182.3,181.79,182.04,1401.0,177.4717,177.4717,176.9752,177.2186,1401.0
2024-09-05 09:50:00,182.23,182.23,181.87,181.94,2152.0,177.4036,177.4036,177.0531,177.1212,2152.0
2024-09-05 09:55:00,181.94,181.96,181.8,181.8,1401.0,177.1212,177.1407,176.9849,176.9849,1401.0
2024-09-05 10:00:00,181.95,183.13,181.85,182.86,12673.0,177.131,178.2797,177.0336,178.0169,12673.0
2024-09-05 10:05:00,182.92,182.93,182.77,182.93,1696.0,178.0753,178.085,177.9292,178.085,1696.0
2024-09-05 10:10:00,182.93,182.93,182.2,182.28,5302.0,178.085,178.085,177.3743,177.4522,5302.0
2024-09-05 10:15:00,182.31,182.56,182.15,182.43,2825.0,177.4814,177.7248,177.3257,177.5983,2825.0
2024-09-05 10:20:00,182.56,182.67,182.4,182.67,3723.0,177.7248,177.8319,177.569,177.8319,3723.0
2024-09-05 10:25:00,182.69,182.81,182.46,182.47,6783.0,177.8514,177.9682,177.6275,177.6372,6783.0
2024-09-05 10:30:00,182.53,182.61,182.33,182.39,10978.0,177.6956,177.7735,177.5009,177.5593,10978.0
2024-09-05 10:35:00,182.33,182.37,181.68,181.68,6103.0,177.5009,177.5398,176.8681,176.8681,6103.0
2024-09-05 10:40:00,181.68,181.8,181.6,181.61,5002.0,176.8681,176.9849,176.7902,176.8,5002.0
2024-09-05 10:45:00,181.56,181.63,181.34,181.57,5459.0,176.7513,176.8194,176.5371,176.761,5459.0
2024-09-05 10:50:00,181.65,181.65,181.4,181.53,4200.0,176.8389,176.8389,176.5955,176.7221,4200.0
2024-09-05 10:55:00,181.53,181.78,181.5,181.61,13342.0,176.7221,176.9655,176.6929,176.8,13342.0
2024-09-05 11:00:00,181.62,181.71,181.5,181.71,2107.0,176.8097,176.8973,176.6929,176.8973,2107.0
2024-09-05 11:05:00,181.76,181.89,181.56,181.63,7979.0,176.946,177.0726,176.7513,176.8194,7979.0
2024-09-05 11:10:00,181.57,181.57,180.93,180.93,2531.0,176.761,176.761,176.138,176.138,2531.0
2024-09-05 11:15:00,180.89,180.97,180.82,180.83,4209.0,176.099,176.1769,176.0309,176.0406,4209.0
2024-09-05 11:20:00,180.86,180.86,180.38,180.49,5983.0,176.0698,176.0698,175.6025,175.7096,5983.0
2024-09-05 11:25:00,180.41,180.46,180.2,180.41,9033.0,175.6318,175.6804,175.4273,175.6318,9033.0
2024-09-05 11:30:00,180.37,180.54,180.36,180.5,5410.0,175.5928,175.7583,175.5831,175.7194,5410.0
2024-09-05 11:35:00,180.5,180.74,180.5,180.59,4965.0,175.7194,175.953,175.7194,175.807,4965.0
2024-09-05 11:40:00,180.61,180.62,180.51,180.52,2439.0,175.8265,175.8362,175.7291,175.7388,2439.0
2024-09-05 11:45:00,180.52,180.61,180.47,180.58,7415.0,175.7388,175.8265,175.6902,175.7973,7415.0
2024-09-05 11:50:00,180.58,180.59,180.44,180.46,4689.0,175.7973,175.807,175.661,175.6804,4689.0
2024-09-05 11:55:00,180.51,180.56,180.36,180.39,4430.0,175.7291,175.7778,175.5831,175.6123,4430.0
2024-09-05 12:00:00,180.38,180.38,180.13,180.14,6771.0,175.6025,175.6025,175.3592,175.3689,6771.0
2024-09-05 12:05:00,180.14,180.19,180.05,180.05,7396.0,175.3689,175.4176,175.2813,175.2813,7396.0
2024-09-05 12:10:00,180.09,180.09,179.92,180.0,7019.0,175.3202,175.3202,175.1547,175.2326,7019.0
2024-09-05 12:15:00,179.95,179.98,179.77,179.81,7107.0,175.1839,175.2131,175.0087,175.0476,7107.0
2024-09-05 12:20:00,179.87,180.03,179.81,179.97,7875.0,175.1061,175.2618,175.0476,175.2034,7875.0
2024-09-05 12:25:00,179.97,180.05,179.9,179.95,5276.0,175.2034,175.2813,175.1353,175.1839,5276.0
2024-09-05 12:30:00,179.96,179.98,179.72,179.93,4388.0,175.1937,175.2131,174.96,175.1645,4388.0
2024-09-05 12:35:00,180.0,180.05,179.85,179.89,2915.0,175.2326,175.2813,175.0866,175.1255,2915.0
2024-09-05 12:40:00,179.95,180.06,179.91,180.02,8259.0,175.1839,175.291,175.145,175.2521,8259.0
2024-09-05 12:45:00,179.97,180.97,179.95,180.77,55499.0,175.2034,176.1769,175.1839,175.9822,55499.0
2024-09-05 12:50:00,180.77,180.91,180.66,180.91,3446.0,175.9822,176.1185,175.8751,176.1185,3446.0
2024-09-05 12:55:00,181.13,181.17,180.95,180.95,2702.0,176.3327,176.3716,176.1575,176.1575,2702.0
2024-09-05 13:00:00,180.98,181.02,180.78,180.78,2127.0,176.1867,176.2256,175.992,175.992,2127.0
2024-09-05 13:05:00,180.78,180.84,180.54,180.61,4942.0,175.992,176.0504,175.7583,175.8265,4942.0
2024-09-05 13:10:00,180.66,181.18,180.55,180.77,23860.0,175.8751,176.3814,175.768,175.9822,23860.0
2024-09-05 13:15:00,180.75,181.07,180.7,181.07,1748.0,175.9627,176.2743,175.9141,176.2743,1748.0
2024-09-05 13:20:00,181.1,181.22,181.01,181.22,1462.0,176.3035,176.4203,176.2159,176.4203,1462.0
2024-09-05 13:25:00,181.25,181.26,181.05,181.06,2604.0,176.4495,176.4592,176.2548,176.2645,2604.0
2024-09-05 13:30:00,181.05,181.22,180.97,181.22,7868.0,176.2548,176.4203,176.1769,176.4203,7868.0
2024-09-05 13:35:00,181.3,181.49,181.29,181.33,4183.0,176.4982,176.6832,176.4884,176.5274,4183.0
2024-09-05 13:40:00,181.31,181.59,181.31,181.57,5229.0,176.5079,176.7805,176.5079,176.761,5229.0
2024-09-05 13:45:00,181.54,181.86,181.54,181.75,4122.0,176.7318,177.0434,176.7318,176.9363,4122.0
2024-09-05 13:50:00,181.69,181.78,181.54,181.62,2889.0,176.8779,176.9655,176.7318,176.8097,2889.0
2024-09-05 13:55:00,181.59,181.73,181.58,181.73,5767.0,176.7805,176.9168,176.7708,176.9168,5767.0
2024-09-05 14:00:00,181.75,181.85,181.69,181.69,6486.0,176.9363,177.0336,176.8779,176.8779,6486.0
2024-09-05 14:05:00,181.75,181.78,181.65,181.66,3953.0,176.9363,176.9655,176.8389,176.8486,3953.0
2024-09-05 14:10:00,181.68,181.68,181.49,181.49,6040.0,176.8681,176.8681,176.6832,176.6832,6040.0
2024-09-05 14:15:00,181.53,181.64,181.44,181.64,3079.0,176.7221,176.8292,176.6345,176.8292,3079.0
2024-09-05 14:20:00,181.67,181.67,181.51,181.51,1735.0,176.8584,176.8584,176.7026,176.7026,1735.0
2024-09-05 14:25:00,181.46,181.46,181.39,181.42,1796.0,176.6539,176.6539,176.5858,176.615,1796.0
2024-09-05 14:30:00,181.39,181.61,181.38,181.61,1528.0,176.5858,176.8,176.5761,176.8,1528.0
2024-09-05 14:35:00,181.59,181.63,181.52,181.6,2039.0,176.7805,176.8194,176.7124,176.7902,2039.0
2024-09-05 14:40:00,181.64,181.66,181.59,181.66,1343.0,176.8292,176.8486,176.7805,176.8486,1343.0
2024-09-05 14:45:00,181.75,181.95,181.75,181.95,1278.0,176.9363,177.131,176.9363,177.131,1278.0
2024-09-05 14:50:00,181.94,182.07,181.94,182.02,1602.0,177.1212,177.2478,177.1212,177.1991,1602.0
2024-09-05 14:55:00,182.0,182.01,181.87,181.87,2457.0,177.1796,177.1894,177.0531,177.0531,2457.0
2024-09-05 15:00:00,181.87,181.87,181.75,181.84,2570.0,177.0531,177.0531,176.9363,177.0239,2570.0
2024-09-05 15:05:00,181.83,181.83,181.74,181.77,2071.0,177.0141,177.0141,176.9265,176.9557,2071.0
2024-09-05 15:10:00,181.78,181.8,181.66,181.72,1967.0,176.9655,176.9849,176.8486,176.9071,1967.0
2024-09-05 15:15:00,181.68,181.68,181.4,181.42,3131.0,176.8681,176.8681,176.5955,176.615,3131.0
2024-09-05 15:20:00,181.39,181.53,181.36,181.53,3641.0,176.5858,176.7221,176.5566,176.7221,3641.0
2024-09-05 15:25:00,181.5,181.55,181.43,181.52,3074.0,176.6929,176.7416,176.6247,176.7124,3074.0
2024-09-05 15:30:00,181.53,181.69,181.48,181.69,6110.0,176.7221,176.8779,176.6734,176.8779,6110.0
2024-09-05 15:35:00,181.68,181.78,181.61,181.64,4200.0,176.8681,176.9655,176.8,176.8292,4200.0
2024-09-05 15:40:00,181.62,181.63,181.32,181.38,7415.0,176.8097,176.8194,176.5177,176.5761,7415.0
2024-09-05 15:45:00,181.37,181.49,181.1,181.36,9316.0,176.5663,176.6832,176.3035,176.5566,9316.0
2024-09-05 15:50:00,181.42,181.45,181.09,181.19,15290.0,176.615,176.6442,176.2937,176.3911,15290.0
2024-09-05 15:55:00,181.23,181.25,180.74,180.93,59107.0,176.43,176.4495,175.953,176.138,59107.0
2024-09-06 09:30:00,180.71,182.09,180.71,182.09,19073.0,175.9238,177.2673,175.9238,177.2673,19073.0
2024-09-06 09:35:00,181.86,182.11,181.51,181.51,1611.0,177.0434,177.2867,176.7026,176.7026,1611.0
2024-09-06 09:40:00,181.57,181.89,181.44,181.89,4700.0,176.761,177.0726,176.6345,177.0726,4700.0
2024-09-06 09:45:00,181.91,182.04,181.68,181.8,5408.0,177.092,177.2186,176.8681,176.9849,5408.0
2024-09-06 09:50:00,181.74,182.1,181.64,181.64,2721.0,176.9265,177.277,176.8292,176.8292,2721.0
2024-09-06 09:55:00,181.8,181.92,181.74,181.77,1500.0,176.9849,177.1018,176.9265,176.9557,1500.0
2024-09-06 10:00:00,181.88,181.98,181.58,181.59,4297.0,177.0628,177.1602,176.7708,176.7805,4297.0
2024-09-06 10:05:00,181.52,181.52,181.1,181.12,1975.0,176.7124,176.7124,176.3035,176.323,1975.0
2024-09-06 10:10:00,181.25,181.4,181.04,181.05,4743.0,176.4495,176.5955,176.2451,176.2548,4743.0
2024-09-06 10:15:00,181.09,181.1,180.49,180.68,6281.0,176.2937,176.3035,175.7096,175.8946,6281.0
2024-09-06 10:20:00,180.71,180.91,180.53,180.59,6377.0,175.9238,176.1185,175.7486,175.807,6377.0
2024-09-06 10:25:00,180.56,180.56,179.91,180.07,12021.0,175.7778,175.7778,175.145,175.3008,12021.0
2024-09-06 10:30:00,180.09,180.48,180.08,180.18,2400.0,175.3202,175.6999,175.3105,175.4078,2400.0
2024-09-06 10:35:00,179.9,180.05,179.77,180.05,3402.0,175.1353,175.2813,175.0087,175.2813,3402.0
2024-09-06 10:40:00,180.04,180.15,179.39,179.39,4068.0,175.2716,175.3786,174.6388,174.6388,4068.0
2024-09-06 10:45:00,179.41,179.55,179.18,179.22,23170.0,174.6582,174.7945,174.4343,174.4733,23170.0
2024-09-06 10:50:00,179.22,179.24,178.86,178.87,23868.0,174.4733,174.4927,174.1228,174.1325,23868.0
2024-09-06 10:55:00,178.73,178.83,178.48,178.74,4595.0,173.9963,174.0936,173.7529,174.006,4595.0
2024-09-06 11:00:00,178.8,179.83,178.62,179.39,36164.0,174.0644,175.0671,173.8892,174.6388,36164.0
2024-09-06 11:05:00,179.3,179.49,178.45,178.55,11103.0,174.5512,174.7361,173.7237,173.821,11103.0
2024-09-06 11:10:00,178.61,178.64,177.95,178.0,7647.0,173.8794,173.9086,173.2369,173.2856,7647.0
2024-09-06 11:15:00,178.0,178.09,177.49,177.6,4076.0,173.2856,173.3732,172.7891,172.8962,4076.0
2024-09-06 11:20:00,177.75,177.93,177.47,177.47,13373.0,173.0422,173.2174,172.7696,172.7696,13373.0
2024-09-06 11:25:00,177.53,177.77,177.39,177.65,13705.0,172.828,173.0617,172.6917,172.9449,13705.0
2024-09-06 11:30:00,177.57,177.83,177.22,177.69,14853.0,172.867,173.1201,172.5262,172.9838,14853.0
2024-09-06 11:35:00,177.6,177.82,177.39,177.4,3896.0,172.8962,173.1104,172.6917,172.7015,3896.0
2024-09-06 11:40:00,177.35,177.51,177.11,177.51,12154.0,172.6528,172.8086,172.4192,172.8086,12154.0
2024-09-06 11:45:00,177.31,177.33,176.77,177.31,12367.0,172.6139,172.6333,172.0882,172.6139,12367.0
2024-09-06 11:50:00,177.25,177.48,177.12,177.48,5424.0,172.5554,172.7794,172.4289,172.7794,5424.0
2024-09-06 11:55:00,177.43,177.69,177.4,177.69,9972.0,172.7307,172.9838,172.7015,172.9838,9972.0
2024-09-06 12:00:00,177.64,177.76,177.64,177.66,1188.0,172.9351,173.0519,172.9351,172.9546,1188.0
2024-09-06 12:05:00,177.56,177.69,177.47,177.69,4346.0,172.8572,172.9838,172.7696,172.9838,4346.0
2024-09-06 12:10:00,177.72,177.85,177.55,177.8,9139.0,173.013,173.1396,172.8475,173.0909,9139.0
2024-09-06 12:15:00,177.8,177.8,177.45,177.45,3459.0,173.0909,173.0909,172.7502,172.7502,3459.0
2024-09-06 12:20:00,177.5,177.58,177.37,177.52,12895.0,172.7988,172.8767,172.6723,172.8183,12895.0
2024-09-06 12:25:00,177.45,177.61,177.19,177.22,4258.0,172.7502,172.9059,172.497,172.5262,4258.0
2024-09-06 12:30:00,177.22,177.29,176.89,177.29,7863.0,172.5262,172.5944,172.205,172.5944,7863.0
2024-09-06 12:35:00,177.33,177.59,176.96,177.12,3900.0,172.6333,172.8864,172.2731,172.4289,3900.0
2024-09-06 12:40:00,177.05,177.44,177.05,177.41,4854.0,172.3607,172.7404,172.3607,172.7112,4854.0
2024-09-06 12:45:00,177.33,177.33,176.6,176.6,7148.0,172.6333,172.6333,171.9227,171.9227,7148.0
2024-09-06 12:50:00,176.57,176.61,176.24,176.48,7587.0,171.8935,171.9324,171.5722,171.8058,7587.0
2024-09-06 12:55:00,176.49,176.76,176.41,176.71,3686.0,171.8156,172.0784,171.7377,172.0298,3686.0
2024-09-06 13:00:00,176.61,176.87,176.6,176.87,1921.0,171.9324,172.1855,171.9227,172.1855,1921.0
2024-09-06 13:05:00,176.8,177.02,176.72,177.02,5962.0,172.1174,172.3315,172.0395,172.3315,5962.0
2024-09-06 13:10:00,176.96,177.16,176.91,177.09,4619.0,172.2731,172.4678,172.2245,172.3997,4619.0
2024-09-06 13:15:00,177.06,177.18,177.02,177.14,11843.0,172.3705,172.4873,172.3315,172.4484,11843.0
2024-09-06 13:20:00,177.14,177.41,177.11,177.41,2225.0,172.4484,172.7112,172.4192,172.7112,2225.0
2024-09-06 13:25:00,177.35,177.35,177.09,177.09,3540.0,172.6528,172.6528,172.3997,172.3997,3540.0
2024-09-06 13:30:00,177.0,177.04,176.79,177.02,2676.0,172.3121,172.351,172.1076,172.3315,2676.0
2024-09-06 13:35:00,176.8,176.83,176.7,176.72,800.0,172.1174,172.1466,172.02,172.0395,800.0
2024-09-06 13:40:00,176.78,176.87,176.61,176.69,4103.0,172.0979,172.1855,171.9324,172.0103,4103.0
2024-09-06 13:45:00,176.76,176.85,176.67,176.67,3150.0,172.0784,172.166,171.9908,171.9908,3150.0
2024-09-06 13:50:00,176.72,176.83,176.66,176.81,4741.0,172.0395,172.1466,171.9811,172.1271,4741.0
2024-09-06 13:55:00,176.83,177.03,176.82,176.89,3690.0,172.1466,172.3413,172.1368,172.205,3690.0
2024-09-06 14:00:00,176.87,176.94,176.56,176.56,3660.0,172.1855,172.2537,171.8837,171.8837,3660.0
2024-09-06 14:05:00,176.47,176.51,176.37,176.4,3655.0,171.7961,171.835,171.6988,171.728,3655.0
2024-09-06 14:10:00,176.39,176.68,176.39,176.57,4915.0,171.7182,172.0005,171.7182,171.8935,4915.0
2024-09-06 14:15:00,176.47,176.55,176.28,176.3,2660.0,171.7961,171.874,171.6111,171.6306,2660.0
2024-09-06 14:20:00,176.3,176.31,176.1,176.18,4084.0,171.6306,171.6403,171.4359,171.5138,4084.0
2024-09-06 14:25:00,176.18,176.18,175.9,176.01,8374.0,171.5138,171.5138,171.2412,171.3483,8374.0
2024-09-06 14:30:00,176.0,176.14,175.68,175.94,5493.0,171.3386,171.4748,171.027,171.2801,5493.0
2024-09-06 14:35:00,175.94,175.94,175.58,175.79,5311.0,171.2801,171.2801,170.9297,171.1341,5311.0
2024-09-06 14:40:00,175.71,175.77,175.58,175.77,2400.0,171.0562,171.1146,170.9297,171.1146,2400.0
2024-09-06 14:45:00,175.72,175.81,175.56,175.77,3725.0,171.066,171.1536,170.9102,171.1146,3725.0
2024-09-06 14:50:00,175.77,175.77,175.58,175.74,4169.0,171.1146,171.1146,170.9297,171.0854,4169.0
2024-09-06 14:55:00,175.74,175.92,175.69,175.92,7448.0,171.0854,171.2607,171.0368,171.2607,7448.0
2024-09-06 15:00:00,175.91,176.05,175.91,175.97,5283.0,171.2509,171.3872,171.2509,171.3094,5283.0
2024-09-06 15:05:00,176.02,176.13,175.96,176.1,4941.0,171.358,171.4651,171.2996,171.4359,4941.0
2024-09-06 15:10:00,176.13,176.25,176.06,176.18,8551.0,171.4651,171.5819,171.397,171.5138,8551.0
2024-09-06 15:15:00,176.26,176.35,176.13,176.25,18693.0,171.5917,171.6793,171.4651,171.5819,18693.0
2024-09-06 15:20:00,176.25,176.93,176.25,176.93,34945.0,171.5819,172.2439,171.5819,172.2439,34945.0
2024-09-06 15:25:00,176.96,177.13,176.85,176.86,6632.0,172.2731,172.4386,172.166,172.1758,6632.0
2024-09-06 15:30:00,176.87,176.93,176.52,176.53,15870.0,172.1855,172.2439,171.8448,171.8545,15870.0
2024-09-06 15:35:00,176.49,176.49,176.24,176.25,7316.0,171.8156,171.8156,171.5722,171.5819,7316.0
2024-09-06 15:40:00,176.19,176.36,176.09,176.28,7781.0,171.5235,171.689,171.4262,171.6111,7781.0
2024-09-06 15:45:00,176.32,176.74,176.32,176.74,13776.0,171.6501,172.059,171.6501,172.059,13776.0
2024-09-06 15:50:00,176.75,176.95,175.98,176.51,28563.0,172.0687,172.2634,171.3191,171.835,28563.0
2024-09-06 15:55:00,176.48,176.76,176.41,176.71,92298.0,171.8058,172.0784,171.7377,172.0298,92298.0
2024-09-09 09:30:00,178.48,178.63,177.57,178.18,12234.0,173.7529,173.8989,172.867,173.4608,12234.0
2024-09-09 09:35:00,178.43,178.8,178.27,178.77,3298.0,173.7042,174.0644,173.5484,174.0352,3298.0
2024-09-09 09:40:00,178.72,179.1,178.42,178.74,4317.0,173.9865,174.3565,173.6945,174.006,4317.0
2024-09-09 09:45:00,178.6,178.68,178.1,178.49,5524.0,173.8697,173.9476,173.3829,173.7626,5524.0
2024-09-09 09:50:00,178.44,178.75,178.22,178.59,5554.0,173.7139,174.0157,173.4998,173.86,5554.0
2024-09-09 09:55:00,178.72,178.72,178.34,178.42,2859.0,173.9865,173.9865,173.6166,173.6945,2859.0
2024-09-09 10:00:00,178.69,178.82,178.22,178.4,5376.0,173.9573,174.0839,173.4998,173.675,5376.0
2024-09-09 10:05:00,178.46,178.88,178.46,178.79,1786.0,173.7334,174.1423,173.7334,174.0547,1786.0
2024-09-09 10:10:00,178.83,179.34,178.82,179.32,6132.0,174.0936,174.5901,174.0839,174.5706,6132.0
2024-09-09 10:15:00,179.56,179.69,179.37,179.37,2072.0,174.8043,174.9308,174.6193,174.6193,2072.0
2024-09-09 10:20:00,179.33,179.82,178.84,178.84,8051.0,174.5804,175.0574,174.1033,174.1033,8051.0
2024-09-09 10:25:00,178.89,179.18,178.85,178.9,2310.0,174.152,174.4343,174.1131,174.1617,2310.0
2024-09-09 10:30:00,178.87,178.99,178.78,178.91,700.0,174.1325,174.2494,174.0449,174.1715,700.0
2024-09-09 10:35:00,178.92,179.33,178.77,179.33,3853.0,174.1812,174.5804,174.0352,174.5804,3853.0
2024-09-09 10:40:00,179.22,179.33,179.06,179.12,3444.0,174.4733,174.5804,174.3175,174.3759,3444.0
2024-09-09 10:45:00,179.19,179.29,179.0,179.11,6825.0,174.4441,174.5414,174.2591,174.3662,6825.0
2024-09-09 10:50:00,179.14,179.14,178.3,178.42,5845.0,174.3954,174.3954,173.5776,173.6945,5845.0
2024-09-09 10:55:00,178.5,178.54,178.2,178.28,4884.0,173.7723,173.8113,173.4803,173.5582,4884.0
2024-09-09 11:00:00,178.43,178.44,178.14,178.14,4995.0,173.7042,173.7139,173.4219,173.4219,4995.0
2024-09-09 11:05:00,178.19,178.48,178.14,178.46,2220.0,173.4706,173.7529,173.4219,173.7334,2220.0
2024-09-09 11:10:00,178.46,178.51,178.39,178.42,4532.0,173.7334,173.7821,173.6653,173.6945,4532.0
2024-09-09 11:15:00,178.23,178.37,178.23,178.27,1055.0,173.5095,173.6458,173.5095,173.5484,1055.0
2024-09-09 11:20:00,178.29,178.62,178.29,178.56,2830.0,173.5679,173.8892,173.5679,173.8308,2830.0
2024-09-09 11:25:00,178.56,178.94,178.49,178.94,1475.0,173.8308,174.2007,173.7626,174.2007,1475.0
2024-09-09 11:30:00,178.89,179.1,178.89,178.99,2704.0,174.152,174.3565,174.152,174.2494,2704.0
2024-09-09 11:35:00,178.94,179.12,178.94,179.01,6333.0,174.2007,174.3759,174.2007,174.2688,6333.0
2024-09-09 11:40:00,178.91,179.11,178.68,179.11,54224.0,174.1715,174.3662,173.9476,174.3662,54224.0
2024-09-09 11:45:00,179.14,179.54,179.1,179.49,9360.0,174.3954,174.7848,174.3565,174.7361,9360.0
2024-09-09 11:50:00,179.54,179.57,179.36,179.46,1941.0,174.7848,174.814,174.6096,174.7069,1941.0
2024-09-09 11:55:00,179.37,179.41,179.13,179.13,5726.0,174.6193,174.6582,174.3857,174.3857,5726.0
2024-09-09 12:00:00,179.13,180.0,179.0,179.55,42688.0,174.3857,175.2326,174.2591,174.7945,42688.0
2024-09-09 12:05:00,179.56,181.28,178.69,180.67,204299.0,174.8043,176.4787,173.9573,175.8849,204299.0
2024-09-09 12:10:00,180.68,181.45,180.58,181.4,51490.0,175.8946,176.6442,175.7973,176.5955,51490.0
2024-09-09 12:15:00,181.38,182.82,181.31,182.13,117037.0,176.5761,177.9779,176.5079,177.3062,117037.0
2024-09-09 12:20:00,182.28,182.57,182.02,182.37,65519.0,177.4522,177.7345,177.1991,177.5398,65519.0
2024-09-09 12:25:00,182.29,182.43,181.52,181.74,26147.0,177.462,177.5983,176.7124,176.9265,26147.0
2024-09-09 12:30:00,181.74,182.0,181.54,182.0,14704.0,176.9265,177.1796,176.7318,177.1796,14704.0
2024-09-09 12:35:00,181.97,182.55,181.76,181.88,15700.0,177.1504,177.7151,176.946,177.0628,15700.0
2024-09-09 12:40:00,181.88,182.24,181.87,182.0,23166.0,177.0628,177.4133,177.0531,177.1796,23166.0
2024-09-09 12:45:00,182.03,182.22,181.96,181.97,13613.0,177.2088,177.3938,177.1407,177.1504,13613.0
2024-09-09 12:50:00,182.0,182.0,181.71,181.89,11742.0,177.1796,177.1796,176.8973,177.0726,11742.0
2024-09-09 12:55:00,181.91,182.05,181.84,181.95,6521.0,177.092,177.2283,177.0239,177.131,6521.0
2024-09-09 13:00:00,182.0,182.09,181.84,181.92,9322.0,177.1796,177.2673,177.0239,177.1018,9322.0
2024-09-09 13:05:00,181.9,182.1,181.89,181.96,2685.0,177.0823,177.277,177.0726,177.1407,2685.0
2024-09-09 13:10:00,181.91,182.13,181.91,181.99,2496.0,177.092,177.3062,177.092,177.1699,2496.0
2024-09-09 13:15:00,182.08,182.22,181.98,182.15,3505.0,177.2575,177.3938,177.1602,177.3257,3505.0
2024-09-09 13:20:00,182.11,182.23,182.04,182.06,6456.0,177.2867,177.4036,177.2186,177.2381,6456.0
2024-09-09 13:25:00,182.0,182.15,181.94,182.09,4518.0,177.1796,177.3257,177.1212,177.2673,4518.0
2024-09-09 13:30:00,182.14,182.23,181.91,182.03,7122.0,177.3159,177.4036,177.092,177.2088,7122.0
2024-09-09 13:35:00,182.08,182.3,182.03,182.2,28692.0,177.2575,177.4717,177.2088,177.3743,28692.0
2024-09-09 13:40:00,182.29,182.44,182.22,182.24,19812.0,177.462,177.608,177.3938,177.4133,19812.0
2024-09-09 13:45:00,182.24,182.51,182.18,182.51,5784.0,177.4133,177.6761,177.3549,177.6761,5784.0
2024-09-09 13:50:00,182.39,182.44,182.2,182.31,11123.0,177.5593,177.608,177.3743,177.4814,11123.0
2024-09-09 13:55:00,182.31,182.38,182.23,182.23,13680.0,177.4814,177.5496,177.4036,177.4036,13680.0
2024-09-09 14:00:00,182.22,182.34,182.17,182.28,8688.0,177.3938,177.5106,177.3451,177.4522,8688.0
2024-09-09 14:05:00,182.35,182.72,182.32,182.48,16090.0,177.5204,177.8806,177.4912,177.6469,16090.0
2024-09-09 14:10:00,182.5,182.55,182.43,182.48,7765.0,177.6664,177.7151,177.5983,177.6469,7765.0
2024-09-09 14:15:00,182.48,182.83,182.48,182.83,6821.0,177.6469,177.9877,177.6469,177.9877,6821.0
2024-09-09 14:20:00,182.78,182.81,182.64,182.72,6391.0,177.939,177.9682,177.8027,177.8806,6391.0
2024-09-09 14:25:00,182.71,182.77,182.49,182.52,10564.0,177.8708,177.9292,177.6567,177.6859,10564.0
2024-09-09 14:30:00,182.51,182.59,182.44,182.52,4574.0,177.6761,177.754,177.608,177.6859,4574.0
2024-09-09 14:35:00,182.47,182.56,182.45,182.46,9420.0,177.6372,177.7248,177.6177,177.6275,9420.0
2024-09-09 14:40:00,182.45,182.86,182.34,182.86,7939.0,177.6177,178.0169,177.5106,178.0169,7939.0
2024-09-09 14:45:00,182.75,182.79,182.67,182.68,4492.0,177.9098,177.9487,177.8319,177.8416,4492.0
2024-09-09 14:50:00,182.67,182.75,182.6,182.71,12301.0,177.8319,177.9098,177.7638,177.8708,12301.0
2024-09-09 14:55:00,182.65,182.8,182.65,182.76,6453.0,177.8124,177.9585,177.8124,177.9195,6453.0
2024-09-09 15:00:00,182.75,182.75,182.27,182.43,25755.0,177.9098,177.9098,177.4425,177.5983,25755.0
2024-09-09 15:05:00,182.43,182.75,182.42,182.74,6263.0,177.5983,177.9098,177.5885,177.9,6263.0
2024-09-09 15:10:00,182.75,183.05,182.72,182.99,15835.0,177.9098,178.2018,177.8806,178.1434,15835.0
2024-09-09 15:15:00,182.97,183.18,182.95,183.08,14380.0,178.124,178.3284,178.1045,178.231,14380.0
2024-09-09 15:20:00,183.08,183.19,182.9,182.97,47058.0,178.231,178.3381,178.0558,178.124,47058.0
2024-09-09 15:25:00,182.97,183.19,182.8,183.16,50213.0,178.124,178.3381,177.9585,178.3089,50213.0
2024-09-09 15:30:00,183.16,183.16,182.78,183.09,55396.0,178.3089,178.3089,177.939,178.2408,55396.0
2024-09-09 15:35:00,183.09,183.14,182.94,183.05,30242.0,178.2408,178.2894,178.0947,178.2018,30242.0
2024-09-09 15:40:00,183.03,183.37,183.01,183.24,16513.0,178.1824,178.5134,178.1629,178.3868,16513.0
2024-09-09 15:45:00,183.22,183.22,182.74,182.74,24347.0,178.3673,178.3673,177.9,177.9,24347.0
2024-09-09 15:50:00,182.79,182.89,182.67,182.84,51281.0,177.9487,178.0461,177.8319,177.9974,51281.0
2024-09-09 15:55:00,182.87,182.97,182.4,182.63,165513.0,178.0266,178.124,177.569,177.793,165513.0
2024-09-10 09:30:00,183.35,183.57,181.08,181.84,13937.0,178.4939,178.7081,176.284,177.0239,13937.0
2024-09-10 09:35:00,181.55,182.5,181.22,182.21,6450.0,176.7416,177.6664,176.4203,177.3841,6450.0
2024-09-10 09:40:00,182.09,182.16,181.73,181.97,3260.0,177.2673,177.3354,176.9168,177.1504,3260.0
2024-09-10 09:45:00,182.04,182.13,181.41,181.64,13463.0,177.2186,177.3062,176.6053,176.8292,13463.0
2024-09-10 09:50:00,181.59,181.77,181.38,181.6,3417.0,176.7805,176.9557,176.5761,176.7902,3417.0
2024-09-10 09:55:00,181.53,181.53,180.78,181.11,7995.0,176.7221,176.7221,175.992,176.3132,7995.0
2024-09-10 10:00:00,181.01,181.01,180.59,180.83,4357.0,176.2159,176.2159,175.807,176.0406,4357.0
2024-09-10 10:05:00,180.52,180.52,179.65,179.91,3367.0,175.7388,175.7388,174.8919,175.145,3367.0
2024-09-10 10:10:00,179.91,179.91,178.8,178.98,7917.0,175.145,175.145,174.0644,174.2396,7917.0
2024-09-10 10:15:00,179.13,179.36,178.93,178.94,7186.0,174.3857,174.6096,174.191,174.2007,7186.0
2024-09-10 10:20:00,179.04,179.04,178.61,178.61,1140.0,174.298,174.298,173.8794,173.8794,1140.0
2024-09-10 10:25:00,178.59,178.78,178.41,178.59,6231.0,173.86,174.0449,173.6847,173.86,6231.0
2024-09-10 10:30:00,178.69,179.2,178.66,178.71,31167.0,173.9573,174.4538,173.9281,173.9768,31167.0
2024-09-10 10:35:00,178.63,178.88,178.31,178.31,158444.0,173.8989,174.1423,173.5874,173.5874,158444.0
2024-09-10 10:40:00,178.31,178.31,177.64,177.94,8939.0,173.5874,173.5874,172.9351,173.2272,8939.0
2024-09-10 10:45:00,177.94,178.01,177.79,177.95,24684.0,173.2272,173.2953,173.0811,173.2369,24684.0
2024-09-10 10:50:00,178.01,178.02,177.48,177.49,16819.0,173.2953,173.3051,172.7794,172.7891,16819.0
2024-09-10 10:55:00,177.42,177.77,177.29,177.7,8059.0,172.7209,173.0617,172.5944,172.9935,8059.0
2024-09-10 11:00:00,177.77,177.96,177.61,177.89,4930.0,173.0617,173.2466,172.9059,173.1785,4930.0
2024-09-10 11:05:00,177.83,178.1,177.63,178.01,150261.0,173.1201,173.3829,172.9254,173.2953,150261.0
2024-09-10 11:10:00,178.01,178.11,177.52,177.57,99797.0,173.2953,173.3927,172.8183,172.867,99797.0
2024-09-10 11:15:00,177.58,177.79,177.3,177.42,10339.0,172.8767,173.0811,172.6041,172.7209,10339.0
2024-09-10 11:20:00,177.42,177.65,177.28,177.65,3192.0,172.7209,172.9449,172.5847,172.9449,3192.0
2024-09-10 11:25:00,177.74,177.74,177.37,177.52,52848.0,173.0325,173.0325,172.6723,172.8183,52848.0
2024-09-10 11:30:00,177.52,177.59,177.25,177.3,14015.0,172.8183,172.8864,172.5554,172.6041,14015.0
2024-09-10 11:35:00,177.33,177.33,176.96,177.01,6131.0,172.6333,172.6333,172.2731,172.3218,6131.0
2024-09-10 11:40:00,176.93,177.48,176.93,177.2,4061.0,172.2439,172.7794,172.2439,172.5068,4061.0
2024-09-10 11:45:00,177.11,177.25,177.01,177.13,4108.0,172.4192,172.5554,172.3218,172.4386,4108.0
2024-09-10 11:50:00,177.1,177.22,176.94,177.16,8085.0,172.4094,172.5262,172.2537,172.4678,8085.0
2024-09-10 11:55:00,177.18,177.41,176.86,176.86,4065.0,172.4873,172.7112,172.1758,172.1758,4065.0
2024-09-10 12:00:00,176.73,176.92,176.46,176.58,6393.0,172.0492,172.2342,171.7864,171.9032,6393.0
2024-09-10 12:05:00,176.6,176.77,176.51,176.58,4935.0,171.9227,172.0882,171.835,171.9032,4935.0
2024-09-10 12:10:00,176.6,176.67,176.37,176.37,1597.0,171.9227,171.9908,171.6988,171.6988,1597.0
2024-09-10 12:15:00,176.41,176.58,176.21,176.31,9214.0,171.7377,171.9032,171.543,171.6403,9214.0
2024-09-10 12:20:00,176.32,176.41,176.07,176.24,5295.0,171.6501,171.7377,171.4067,171.5722,5295.0
2024-09-10 12:25:00,176.26,176.26,176.05,176.17,3302.0,171.5917,171.5917,171.3872,171.5041,3302.0
2024-09-10 12:30:00,176.15,176.21,176.04,176.16,11284.0,171.4846,171.543,171.3775,171.4943,11284.0
2024-09-10 12:35:00,176.16,176.24,175.95,176.14,13573.0,171.4943,171.5722,171.2899,171.4748,13573.0
2024-09-10 12:40:00,176.17,176.3,176.0,176.14,5146.0,171.5041,171.6306,171.3386,171.4748,5146.0
2024-09-10 12:45:00,176.23,176.58,176.23,176.56,2606.0,171.5625,171.9032,171.5625,171.8837,2606.0
2024-09-10 12:50:00,176.56,176.84,176.46,176.84,3282.0,171.8837,172.1563,171.7864,172.1563,3282.0
2024-09-10 12:55:00,176.7,176.7,176.5,176.52,1836.0,172.02,172.02,171.8253,171.8448,1836.0
2024-09-10 13:00:00,176.46,176.65,176.46,176.58,2321.0,171.7864,171.9713,171.7864,171.9032,2321.0
2024-09-10 13:05:00,176.7,176.78,176.58,176.77,2781.0,172.02,172.0979,171.9032,172.0882,2781.0
2024-09-10 13:10:00,176.8,177.12,176.8,177.12,12719.0,172.1174,172.4289,172.1174,172.4289,12719.0
2024-09-10 13:15:00,177.13,177.51,177.04,177.47,20475.0,172.4386,172.8086,172.351,172.7696,20475.0
2024-09-10 13:20:00,177.52,178.05,177.43,178.05,245177.0,172.8183,173.3343,172.7307,173.3343,245177.0
2024-09-10 13:25:00,178.0,178.02,177.76,177.88,10611.0,173.2856,173.3051,173.0519,173.1688,10611.0
2024-09-10 13:30:00,177.94,178.07,177.9,178.05,7205.0,173.2272,173.3537,173.1882,173.3343,7205.0
2024-09-10 13:35:00,178.06,178.14,177.96,178.06,12370.0,173.344,173.4219,173.2466,173.344,12370.0
2024-09-10 13:40:00,178.09,178.19,177.89,178.0,29889.0,173.3732,173.4706,173.1785,173.2856,29889.0
2024-09-10 13:45:00,178.0,178.1,177.73,177.78,11114.0,173.2856,173.3829,173.0227,173.0714,11114.0
2024-09-10 13:50:00,177.84,178.06,177.84,178.03,7882.0,173.1298,173.344,173.1298,173.3148,7882.0
2024-09-10 13:55:00,177.99,178.15,177.99,178.04,17285.0,173.2758,173.4316,173.2758,173.3245,17285.0
2024-09-10 14:00:00,178.09,178.28,178.04,178.23,32653.0,173.3732,173.5582,173.3245,173.5095,32653.0
2024-09-10 14:05:00,178.1,178.42,178.1,178.37,21626.0,173.3829,173.6945,173.3829,173.6458,21626.0
2024-09-10 14:10:00,178.4,178.41,177.96,178.06,16844.0,173.675,173.6847,173.2466,173.344,16844.0
2024-09-10 14:15:00,178.03,178.28,178.02,178.16,34259.0,173.3148,173.5582,173.3051,173.4413,34259.0
2024-09-10 14:20:00,178.18,178.32,178.0,178.18,19506.0,173.4608,173.5971,173.2856,173.4608,19506.0
2024-09-10 14:25:00,178.19,178.67,178.13,178.66,9103.0,173.4706,173.9378,173.4121,173.9281,9103.0
2024-09-10 14:30:00,178.62,178.92,178.39,178.83,17522.0,173.8892,174.1812,173.6653,174.0936,17522.0
2024-09-10 14:35:00,178.81,179.07,178.65,178.9,7985.0,174.0741,174.3272,173.9184,174.1617,7985.0
2024-09-10 14:40:00,178.96,179.11,178.89,179.05,10005.0,174.2202,174.3662,174.152,174.3078,10005.0
2024-09-10 14:45:00,179.05,179.1,178.94,179.05,6419.0,174.3078,174.3565,174.2007,174.3078,6419.0
2024-09-10 14:50:00,179.06,179.23,179.03,179.22,6884.0,174.3175,174.483,174.2883,174.4733,6884.0
2024-09-10 14:55:00,179.21,179.24,179.04,179.06,6250.0,174.4635,174.4927,174.298,174.3175,6250.0
2024-09-10 15:00:00,179.06,179.19,178.98,179.08,8441.0,174.3175,174.4441,174.2396,174.337,8441.0
2024-09-10 15:05:00,179.05,179.11,179.0,179.09,15247.0,174.3078,174.3662,174.2591,174.3467,15247.0
2024-09-10 15:10:00,179.06,179.12,178.92,179.12,26666.0,174.3175,174.3759,174.1812,174.3759,26666.0
2024-09-10 15:15:00,179.09,179.2,178.94,179.08,12059.0,174.3467,174.4538,174.2007,174.337,12059.0
2024-09-10 15:20:00,179.06,179.29,179.06,179.19,18066.0,174.3175,174.5414,174.3175,174.4441,18066.0
2024-09-10 15:25:00,179.16,179.19,178.84,178.94,21947.0,174.4149,174.4441,174.1033,174.2007,21947.0
2024-09-10 15:30:00,178.87,178.87,177.8,177.95,25068.0,174.1325,174.1325,173.0909,173.2369,25068.0
2024-09-10 15:35:00,177.92,178.07,177.74,177.83,19999.0,173.2077,173.3537,173.0325,173.1201,19999.0
2024-09-10 15:40:00,177.84,178.02,177.74,177.97,14817.0,173.1298,173.3051,173.0325,173.2564,14817.0
2024-09-10 15:45:00,177.95,178.03,177.67,177.92,34500.0,173.2369,173.3148,172.9643,173.2077,34500.0
2024-09-10 15:50:00,177.96,178.38,177.89,178.36,98812.0,173.2466,173.6555,173.1785,173.6361,98812.0
2024-09-10 15:55:00,178.39,178.88,178.29,178.77,105116.0,173.6653,174.1423,173.5679,174.0352,105116.0
2024-09-11 09:30:00,176.97,177.05,175.78,176.2,15866.0,172.2829,172.3607,171.1244,171.5333,15866.0
2024-09-11 09:35:00,175.53,175.61,174.73,175.08,11754.0,170.881,170.9589,170.1022,170.4429,11754.0
2024-09-11 09:40:00,175.05,175.05,174.57,174.89,14636.0,170.4137,170.4137,169.9464,170.258,14636.0
2024-09-11 09:45:00,174.98,175.31,174.87,175.17,8947.0,170.3456,170.6668,170.2385,170.5305,8947.0
2024-09-11 09:50:00,174.97,174.99,174.5,174.5,8769.0,170.3358,170.3553,169.8783,169.8783,8769.0
2024-09-11 09:55:00,174.53,174.79,174.3,174.41,22060.0,169.9075,170.1606,169.6836,169.7907,22060.0
2024-09-11 10:00:00,174.46,174.46,173.81,173.94,13944.0,169.8393,169.8393,169.2066,169.3331,13944.0
2024-09-11 10:05:00,173.97,174.33,173.69,174.33,8185.0,169.3623,169.7128,169.0897,169.7128,8185.0
2024-09-11 10:10:00,174.28,174.29,173.59,173.61,5472.0,169.6641,169.6738,168.9924,169.0119,5472.0
2024-09-11 10:15:00,173.71,173.85,173.27,173.38,5964.0,169.1092,169.2455,168.6809,168.7879,5964.0
2024-09-11 10:20:00,173.27,173.76,173.22,173.37,6327.0,168.6809,169.1579,168.6322,168.7782,6327.0
2024-09-11 10:25:00,173.5,173.65,173.15,173.38,4009.0,168.9048,169.0508,168.564,168.7879,4009.0
2024-09-11 10:30:00,173.3,173.41,172.89,173.33,14511.0,168.7101,168.8172,168.3109,168.7393,14511.0
2024-09-11 10:35:00,173.45,173.86,173.45,173.86,6773.0,168.8561,169.2552,168.8561,169.2552,6773.0
2024-09-11 10:40:00,173.72,173.76,173.44,173.47,12092.0,169.1189,169.1579,168.8464,168.8756,12092.0
2024-09-11 10:45:00,173.46,173.55,173.26,173.39,8786.0,168.8658,168.9534,168.6711,168.7977,8786.0
2024-09-11 10:50:00,173.39,173.87,173.39,173.76,4615.0,168.7977,169.265,168.7977,169.1579,4615.0
2024-09-11 10:55:00,173.86,174.27,173.83,174.24,7332.0,169.2552,169.6544,169.226,169.6252,7332.0
2024-09-11 11:00:00,174.28,174.64,174.21,174.61,6541.0,169.6641,170.0146,169.596,169.9854,6541.0
2024-09-11 11:05:00,174.62,174.63,174.25,174.26,23000.0,169.9951,170.0048,169.6349,169.6446,23000.0
2024-09-11 11:10:00,174.22,174.91,174.22,174.78,2524.0,169.6057,170.2774,169.6057,170.1509,2524.0
2024-09-11 11:15:00,174.76,174.76,174.4,174.52,2983.0,170.1314,170.1314,169.7809,169.8978,2983.0
2024-09-11 11:20:00,174.42,174.53,174.18,174.32,3702.0,169.8004,169.9075,169.5668,169.7031,3702.0
2024-09-11 11:25:00,174.32,174.37,174.14,174.14,7052.0,169.7031,169.7517,169.5278,169.5278,7052.0
2024-09-11 11:30:00,174.12,174.23,174.01,174.01,32564.0,169.5083,169.6154,169.4013,169.4013,32564.0
2024-09-11 11:35:00,173.99,174.26,173.99,174.15,26336.0,169.3818,169.6446,169.3818,169.5376,26336.0
2024-09-11 11:40:00,174.14,174.21,174.04,174.04,5651.0,169.5278,169.596,169.4305,169.4305,5651.0
2024-09-11 11:45:00,173.96,174.29,173.96,174.26,35707.0,169.3526,169.6738,169.3526,169.6446,35707.0
2024-09-11 11:50:00,174.27,174.27,173.99,174.04,8966.0,169.6544,169.6544,169.3818,169.4305,8966.0
2024-09-11 11:55:00,174.01,174.04,173.59,173.88,8776.0,169.4013,169.4305,168.9924,169.2747,8776.0
2024-09-11 12:00:00,173.86,174.06,173.82,174.06,13400.0,169.2552,169.4499,169.2163,169.4499,13400.0
2024-09-11 12:05:00,174.12,174.41,174.05,174.05,8527.0,169.5083,169.7907,169.4402,169.4402,8527.0
2024-09-11 12:10:00,174.19,174.43,174.03,174.29,6347.0,169.5765,169.8101,169.4207,169.6738,6347.0
2024-09-11 12:15:00,174.25,174.25,173.77,173.89,15859.0,169.6349,169.6349,169.1676,169.2844,15859.0
2024-09-11 12:20:00,173.93,174.09,173.89,174.06,3948.0,169.3234,169.4791,169.2844,169.4499,3948.0
2024-09-11 12:25:00,174.06,174.24,174.06,174.22,2848.0,169.4499,169.6252,169.4499,169.6057,2848.0
2024-09-11 12:30:00,174.25,174.3,174.03,174.24,3668.0,169.6349,169.6836,169.4207,169.6252,3668.0
2024-09-11 12:35:00,174.24,174.31,174.02,174.3,4143.0,169.6252,169.6933,169.411,169.6836,4143.0
2024-09-11 12:40:00,174.4,174.74,174.4,174.69,2706.0,169.7809,170.1119,169.7809,170.0633,2706.0
2024-09-11 12:45:00,174.73,174.91,174.73,174.91,3004.0,170.1022,170.2774,170.1022,170.2774,3004.0
2024-09-11 12:50:00,174.88,175.11,174.88,174.95,3629.0,170.2482,170.4721,170.2482,170.3164,3629.0
2024-09-11 12:55:00,174.95,174.98,174.79,174.84,4590.0,170.3164,170.3456,170.1606,170.2093,4590.0
2024-09-11 13:00:00,174.9,174.96,174.7,174.9,26482.0,170.2677,170.3261,170.073,170.2677,26482.0
2024-09-11 13:05:00,174.81,174.98,174.76,174.8,10518.0,170.1801,170.3456,170.1314,170.1703,10518.0
2024-09-11 13:10:00,174.77,175.32,174.77,175.24,7584.0,170.1411,170.6766,170.1411,170.5987,7584.0
2024-09-11 13:15:00,175.2,175.22,174.95,174.95,9623.0,170.5597,170.5792,170.3164,170.3164,9623.0
2024-09-11 13:20:00,174.93,174.93,174.75,174.75,1200.0,170.2969,170.2969,170.1217,170.1217,1200.0
2024-09-11 13:25:00,174.86,175.08,174.84,174.96,4094.0,170.2287,170.4429,170.2093,170.3261,4094.0
2024-09-11 13:30:00,175.03,175.22,174.95,175.15,4401.0,170.3942,170.5792,170.3164,170.5111,4401.0
2024-09-11 13:35:00,175.22,175.37,175.15,175.36,16177.0,170.5792,170.7252,170.5111,170.7155,16177.0
2024-09-11 13:40:00,175.37,175.51,175.28,175.41,38864.0,170.7252,170.8615,170.6376,170.7642,38864.0
2024-09-11 13:45:00,175.42,175.64,175.42,175.59,3590.0,170.7739,170.9881,170.7739,170.9394,3590.0
2024-09-11 13:50:00,175.59,175.73,175.55,175.7,11728.0,170.9394,171.0757,170.9005,171.0465,11728.0
2024-09-11 13:55:00,175.73,175.76,175.41,175.73,15163.0,171.0757,171.1049,170.7642,171.0757,15163.0
2024-09-11 14:00:00,175.71,175.99,175.69,175.99,77035.0,171.0562,171.3288,171.0368,171.3288,77035.0
2024-09-11 14:05:00,175.94,176.06,175.77,175.89,31263.0,171.2801,171.397,171.1146,171.2315,31263.0
2024-09-11 14:10:00,175.88,175.97,175.54,175.54,7503.0,171.2217,171.3094,170.8907,170.8907,7503.0
2024-09-11 14:15:00,175.61,175.66,175.49,175.61,4806.0,170.9589,171.0076,170.8421,170.9589,4806.0
2024-09-11 14:20:00,175.68,175.87,175.66,175.87,2829.0,171.027,171.212,171.0076,171.212,2829.0
2024-09-11 14:25:00,175.89,175.92,175.55,175.64,25470.0,171.2315,171.2607,170.9005,170.9881,25470.0
2024-09-11 14:30:00,175.65,175.98,175.54,175.97,11620.0,170.9978,171.3191,170.8907,171.3094,11620.0
2024-09-11 14:35:00,175.95,176.26,175.75,176.26,9564.0,171.2899,171.5917,171.0952,171.5917,9564.0
2024-09-11 14:40:00,176.26,176.57,176.26,176.57,5344.0,171.5917,171.8935,171.5917,171.8935,5344.0
2024-09-11 14:45:00,176.61,176.76,176.41,176.61,5153.0,171.9324,172.0784,171.7377,171.9324,5153.0
2024-09-11 14:50:00,176.55,176.61,176.21,176.21,7807.0,171.874,171.9324,171.543,171.543,7807.0
2024-09-11 14:55:00,176.25,176.49,176.25,176.3,2995.0,171.5819,171.8156,171.5819,171.6306,2995.0
2024-09-11 15:00:00,176.26,176.46,176.26,176.45,4710.0,171.5917,171.7864,171.5917,171.7766,4710.0
2024-09-11 15:05:00,176.47,176.57,176.41,176.48,7210.0,171.7961,171.8935,171.7377,171.8058,7210.0
2024-09-11 15:10:00,176.46,176.61,176.38,176.49,10249.0,171.7864,171.9324,171.7085,171.8156,10249.0
2024-09-11 15:15:00,176.53,176.79,176.53,176.75,7863.0,171.8545,172.1076,171.8545,172.0687,7863.0
2024-09-11 15:20:00,176.72,176.96,176.68,176.95,14026.0,172.0395,172.2731,172.0005,172.2634,14026.0
2024-09-11 15:25:00,176.97,177.13,176.95,177.0,13274.0,172.2829,172.4386,172.2634,172.3121,13274.0
2024-09-11 15:30:00,177.0,177.18,176.81,177.12,20172.0,172.3121,172.4873,172.1271,172.4289,20172.0
2024-09-11 15:35:00,177.13,177.16,176.65,176.65,24027.0,172.4386,172.4678,171.9713,171.9713,24027.0
2024-09-11 15:40:00,176.65,176.68,176.34,176.59,21478.0,171.9713,172.0005,171.6696,171.9129,21478.0
2024-09-11 15:45:00,176.61,176.73,176.51,176.72,14132.0,171.9324,172.0492,171.835,172.0395,14132.0
2024-09-11 15:50:00,176.63,176.77,176.43,176.77,36579.0,171.9519,172.0882,171.7572,172.0882,36579.0
2024-09-11 15:55:00,176.81,177.5,176.7,177.05,123434.0,172.1271,172.7988,172.02,172.3607,123434.0
2024-09-12 09:30:00,177.52,178.61,177.52,178.14,13261.0,172.8183,173.8794,172.8183,173.4219,13261.0
2024-09-12 09:35:00,177.92,178.18,177.79,178.05,43004.0,173.2077,173.4608,173.0811,173.3343,43004.0
2024-09-12 09:40:00,178.11,178.11,176.75,176.75,4261.0,173.3927,173.3927,172.0687,172.0687,4261.0
2024-09-12 09:45:00,176.58,176.64,175.19,175.35,2891.0,171.9032,171.9616,170.55,170.7058,2891.0
2024-09-12 09:50:00,175.48,176.03,175.46,175.5,4222.0,170.8323,171.3678,170.8129,170.8518,4222.0
2024-09-12 09:55:00,175.74,175.89,175.63,175.89,4012.0,171.0854,171.2315,170.9784,171.2315,4012.0
2024-09-12 10:00:00,175.8,176.08,175.66,175.9,4953.0,171.1439,171.4164,171.0076,171.2412,4953.0
2024-09-12 10:05:00,176.03,176.31,175.91,175.98,3650.0,171.3678,171.6403,171.2509,171.3191,3650.0
2024-09-12 10:10:00,176.13,176.22,175.98,176.22,1404.0,171.4651,171.5527,171.3191,171.5527,1404.0
2024-09-12 10:15:00,176.32,176.41,176.32,176.34,2497.0,171.6501,171.7377,171.6501,171.6696,2497.0
2024-09-12 10:20:00,176.26,176.37,176.16,176.16,1922.0,171.5917,171.6988,171.4943,171.4943,1922.0
2024-09-12 10:25:00,176.14,176.44,176.14,176.44,884.0,171.4748,171.7669,171.4748,171.7669,884.0
2024-09-12 10:30:00,176.45,176.75,176.45,176.75,2889.0,171.7766,172.0687,171.7766,172.0687,2889.0
2024-09-12 10:35:00,176.67,176.72,176.31,176.32,2900.0,171.9908,172.0395,171.6403,171.6501,2900.0
2024-09-12 10:40:00,176.41,176.41,175.7,176.22,6309.0,171.7377,171.7377,171.0465,171.5527,6309.0
2024-09-12 10:45:00,176.16,176.51,176.05,176.5,2123.0,171.4943,171.835,171.3872,171.8253,2123.0
2024-09-12 10:50:00,176.27,176.59,176.15,176.31,9472.0,171.6014,171.9129,171.4846,171.6403,9472.0
2024-09-12 10:55:00,176.41,176.88,176.41,176.59,11387.0,171.7377,172.1952,171.7377,171.9129,11387.0
2024-09-12 11:00:00,176.54,176.78,176.41,176.6,9246.0,171.8643,172.0979,171.7377,171.9227,9246.0
2024-09-12 11:05:00,176.57,176.59,176.19,176.27,4337.0,171.8935,171.9129,171.5235,171.6014,4337.0
2024-09-12 11:10:00,176.16,176.25,175.76,176.25,10055.0,171.4943,171.5819,171.1049,171.5819,10055.0
2024-09-12 11:15:00,176.19,176.36,176.05,176.36,5271.0,171.5235,171.689,171.3872,171.689,5271.0
2024-09-12 11:20:00,176.41,176.57,176.35,176.51,4000.0,171.7377,171.8935,171.6793,171.835,4000.0
2024-09-12 11:25:00,176.6,176.6,176.2,176.2,7090.0,171.9227,171.9227,171.5333,171.5333,7090.0
2024-09-12 11:30:00,176.21,176.6,176.21,176.59,2256.0,171.543,171.9227,171.543,171.9129,2256.0
2024-09-12 11:35:00,176.47,176.95,176.47,176.81,10710.0,171.7961,172.2634,171.7961,172.1271,10710.0
2024-09-12 11:40:00,176.81,176.92,176.59,176.75,11553.0,172.1271,172.2342,171.9129,172.0687,11553.0
2024-09-12 11:45:00,176.66,176.76,176.58,176.72,10946.0,171.9811,172.0784,171.9032,172.0395,10946.0
2024-09-12 11:50:00,176.61,176.77,176.54,176.69,4106.0,171.9324,172.0882,171.8643,172.0103,4106.0
2024-09-12 11:55:00,176.66,176.76,176.35,176.45,6010.0,171.9811,172.0784,171.6793,171.7766,6010.0
2024-09-12 12:00:00,176.5,176.71,176.36,176.71,2436.0,171.8253,172.0298,171.689,172.0298,2436.0
2024-09-12 12:05:00,176.61,176.87,176.61,176.82,8248.0,171.9324,172.1855,171.9324,172.1368,8248.0
2024-09-12 12:10:00,176.82,176.82,176.4,176.4,60557.0,172.1368,172.1368,171.728,171.728,60557.0
2024-09-12 12:15:00,176.41,176.78,176.41,176.74,7310.0,171.7377,172.0979,171.7377,172.059,7310.0
2024-09-12 12:20:00,176.74,176.89,176.54,176.89,3948.0,172.059,172.205,171.8643,172.205,3948.0
2024-09-12 12:25:00,176.92,177.09,176.76,176.83,7428.0,172.2342,172.3997,172.0784,172.1466,7428.0
2024-09-12 12:30:00,176.78,176.88,176.68,176.83,4211.0,172.0979,172.1952,172.0005,172.1466,4211.0
2024-09-12 12:35:00,176.83,176.93,176.8,176.8,3555.0,172.1466,172.2439,172.1174,172.1174,3555.0
2024-09-12 12:40:00,176.8,176.8,176.63,176.71,8443.0,172.1174,172.1174,171.9519,172.0298,8443.0
2024-09-12 12:45:00,176.7,176.71,176.54,176.57,4320.0,172.02,172.0298,171.8643,171.8935,4320.0
2024-09-12 12:50:00,176.63,176.92,176.63,176.92,4959.0,171.9519,172.2342,171.9519,172.2342,4959.0
2024-09-12 12:55:00,176.89,177.19,176.88,177.18,2472.0,172.205,172.497,172.1952,172.4873,2472.0
2024-09-12 13:00:00,177.18,177.18,177.06,177.15,5270.0,172.4873,172.4873,172.3705,172.4581,5270.0
2024-09-12 13:05:00,177.13,177.16,176.93,177.14,6539.0,172.4386,172.4678,172.2439,172.4484,6539.0
2024-09-12 13:10:00,177.19,177.21,177.0,177.12,2580.0,172.497,172.5165,172.3121,172.4289,2580.0
2024-09-12 13:15:00,177.13,177.29,177.09,177.2,4215.0,172.4386,172.5944,172.3997,172.5068,4215.0
2024-09-12 13:20:00,177.16,177.49,177.04,177.39,8326.0,172.4678,172.7891,172.351,172.6917,8326.0
2024-09-12 13:25:00,177.43,177.53,177.28,177.53,3200.0,172.7307,172.828,172.5847,172.828,3200.0
2024-09-12 13:30:00,177.53,177.56,177.47,177.56,3342.0,172.828,172.8572,172.7696,172.8572,3342.0
2024-09-12 13:35:00,177.53,177.72,177.46,177.7,14796.0,172.828,173.013,172.7599,172.9935,14796.0
2024-09-12 13:40:00,177.68,177.75,177.64,177.75,5034.0,172.9741,173.0422,172.9351,173.0422,5034.0
2024-09-12 13:45:00,177.75,177.84,177.62,177.78,5922.0,173.0422,173.1298,172.9156,173.0714,5922.0
2024-09-12 13:50:00,177.78,177.87,177.57,177.63,10261.0,173.0714,173.159,172.867,172.9254,10261.0
2024-09-12 13:55:00,177.65,177.72,177.57,177.58,4914.0,172.9449,173.013,172.867,172.8767,4914.0
2024-09-12 14:00:00,177.57,177.89,177.55,177.58,8694.0,172.867,173.1785,172.8475,172.8767,8694.0
2024-09-12 14:05:00,177.54,177.6,176.6,176.66,7157.0,172.8378,172.8962,171.9227,171.9811,7157.0
2024-09-12 14:10:00,176.45,177.06,176.42,176.83,6916.0,171.7766,172.3705,171.7474,172.1466,6916.0
2024-09-12 14:15:00,176.9,176.91,176.17,176.31,7363.0,172.2147,172.2245,171.5041,171.6403,7363.0
2024-09-12 14:20:00,176.24,176.64,176.15,176.64,5969.0,171.5722,171.9616,171.4846,171.9616,5969.0
2024-09-12 14:25:00,176.77,176.98,176.77,176.96,4560.0,172.0882,172.2926,172.0882,172.2731,4560.0
2024-09-12 14:30:00,176.97,177.07,176.88,177.07,6577.0,172.2829,172.3802,172.1952,172.3802,6577.0
2024-09-12 14:35:00,177.17,177.19,176.94,177.17,5458.0,172.4776,172.497,172.2537,172.4776,5458.0
2024-09-12 14:40:00,177.16,177.21,177.03,177.1,4527.0,172.4678,172.5165,172.3413,172.4094,4527.0
2024-09-12 14:45:00,177.1,177.15,176.98,176.99,6084.0,172.4094,172.4581,172.2926,172.3023,6084.0
2024-09-12 14:50:00,176.95,176.96,176.4,176.65,10057.0,172.2634,172.2731,171.728,171.9713,10057.0
2024-09-12 14:55:00,176.69,176.79,176.6,176.76,5805.0,172.0103,172.1076,171.9227,172.0784,5805.0
2024-09-12 15:00:00,176.75,176.84,176.67,176.77,5698.0,172.0687,172.1563,171.9908,172.0882,5698.0
2024-09-12 15:05:00,176.82,177.06,176.77,176.83,5995.0,172.1368,172.3705,172.0882,172.1466,5995.0
2024-09-12 15:10:00,176.87,177.09,176.87,177.07,7783.0,172.1855,172.3997,172.1855,172.3802,7783.0
2024-09-12 15:15:00,177.07,177.37,177.0,177.32,20740.0,172.3802,172.6723,172.3121,172.6236,20740.0
2024-09-12 15:20:00,177.27,177.27,176.9,177.08,18931.0,172.5749,172.5749,172.2147,172.39,18931.0
2024-09-12 15:25:00,177.06,177.29,176.92,177.02,83507.0,172.3705,172.5944,172.2342,172.3315,83507.0
2024-09-12 15:30:00,177.01,177.1,176.92,176.95,25715.0,172.3218,172.4094,172.2342,172.2634,25715.0
2024-09-12 15:35:00,176.99,177.72,176.99,177.44,155573.0,172.3023,173.013,172.3023,172.7404,155573.0
2024-09-12 15:40:00,177.44,177.45,177.16,177.3,48637.0,172.7404,172.7502,172.4678,172.6041,48637.0
2024-09-12 15:45:00,177.3,177.3,176.77,176.77,26517.0,172.6041,172.6041,172.0882,172.0882,26517.0
2024-09-12 15:50:00,176.69,177.03,176.69,176.98,48815.0,172.0103,172.3413,172.0103,172.2926,48815.0
2024-09-12 15:55:00,176.98,177.8,176.92,177.6,189596.0,172.2926,173.0909,172.2342,172.8962,189596.0
2024-09-13 09:30:00,178.1,179.86,178.1,179.76,27644.0,173.3829,175.0963,173.3829,174.999,27644.0
2024-09-13 09:35:00,179.98,180.0,179.32,179.32,6716.0,175.2131,175.2326,174.5706,174.5706,6716.0
2024-09-13 09:40:00,179.31,179.53,178.53,178.73,3510.0,174.5609,174.7751,173.8015,173.9963,3510.0
2024-09-13 09:45:00,178.4,178.57,178.21,178.39,7443.0,173.675,173.8405,173.49,173.6653,7443.0
2024-09-13 09:50:00,178.42,178.95,178.42,178.42,23009.0,173.6945,174.2104,173.6945,173.6945,23009.0
2024-09-13 09:55:00,178.71,179.24,178.71,179.15,2461.0,173.9768,174.4927,173.9768,174.4051,2461.0
2024-09-13 10:00:00,179.31,179.31,178.62,178.75,8077.0,174.5609,174.5609,173.8892,174.0157,8077.0
2024-09-13 10:05:00,178.84,178.84,178.54,178.69,3970.0,174.1033,174.1033,173.8113,173.9573,3970.0
2024-09-13 10:10:00,178.6,178.87,178.53,178.8,4993.0,173.8697,174.1325,173.8015,174.0644,4993.0
2024-09-13 10:15:00,178.82,178.97,178.78,178.94,5588.0,174.0839,174.2299,174.0449,174.2007,5588.0
2024-09-13 10:20:00,178.93,179.21,178.85,179.2,3435.0,174.191,174.4635,174.1131,174.4538,3435.0
2024-09-13 10:25:00,179.29,179.35,178.91,178.95,14985.0,174.5414,174.5998,174.1715,174.2104,14985.0
2024-09-13 10:30:00,179.02,179.07,178.75,178.78,34122.0,174.2786,174.3272,174.0157,174.0449,34122.0
2024-09-13 10:35:00,178.64,178.78,178.53,178.63,4080.0,173.9086,174.0449,173.8015,173.8989,4080.0
2024-09-13 10:40:00,178.84,178.92,178.74,178.85,6196.0,174.1033,174.1812,174.006,174.1131,6196.0
2024-09-13 10:45:00,178.69,178.69,178.47,178.47,2700.0,173.9573,173.9573,173.7431,173.7431,2700.0
2024-09-13 10:50:00,178.47,178.48,177.89,177.89,5639.0,173.7431,173.7529,173.1785,173.1785,5639.0
2024-09-13 10:55:00,177.99,178.05,177.43,177.54,16108.0,173.2758,173.3343,172.7307,172.8378,16108.0
2024-09-13 11:00:00,177.58,177.84,177.55,177.76,9008.0,172.8767,173.1298,172.8475,173.0519,9008.0
2024-09-13 11:05:00,177.81,177.81,177.33,177.43,9441.0,173.1006,173.1006,172.6333,172.7307,9441.0
2024-09-13 11:10:00,177.43,177.51,177.31,177.47,4740.0,172.7307,172.8086,172.6139,172.7696,4740.0
2024-09-13 11:15:00,177.49,177.55,177.23,177.24,9465.0,172.7891,172.8475,172.536,172.5457,9465.0
2024-09-13 11:20:00,177.2,177.7,177.17,177.6,5842.0,172.5068,172.9935,172.4776,172.8962,5842.0
2024-09-13 11:25:00,177.7,177.7,177.42,177.5,2955.0,172.9935,172.9935,172.7209,172.7988,2955.0
2024-09-13 11:30:00,177.46,177.71,177.43,177.54,3382.0,172.7599,173.0033,172.7307,172.8378,3382.0
2024-09-13 11:35:00,177.63,177.74,177.45,177.45,8652.0,172.9254,173.0325,172.7502,172.7502,8652.0
2024-09-13 11:40:00,177.45,177.87,177.45,177.87,5185.0,172.7502,173.159,172.7502,173.159,5185.0
2024-09-13 11:45:00,177.88,177.96,177.79,177.93,2033.0,173.1688,173.2466,173.0811,173.2174,2033.0
2024-09-13 11:50:00,177.82,177.96,177.82,177.89,1492.0,173.1104,173.2466,173.1104,173.1785,1492.0
2024-09-13 11:55:00,177.85,177.91,177.77,177.78,16204.0,173.1396,173.198,173.0617,173.0714,16204.0
2024-09-13 12:00:00,177.78,177.87,177.63,177.82,7379.0,173.0714,173.159,172.9254,173.1104,7379.0
2024-09-13 12:05:00,177.83,177.83,177.66,177.75,2528.0,173.1201,173.1201,172.9546,173.0422,2528.0
2024-09-13 12:10:00,177.81,177.84,177.53,177.53,2960.0,173.1006,173.1298,172.828,172.828,2960.0
2024-09-13 12:15:00,177.5,177.57,177.35,177.56,8250.0,172.7988,172.867,172.6528,172.8572,8250.0
2024-09-13 12:20:00,177.57,177.57,177.34,177.34,1427.0,172.867,172.867,172.6431,172.6431,1427.0
2024-09-13 12:25:00,177.37,177.44,177.27,177.28,1670.0,172.6723,172.7404,172.5749,172.5847,1670.0
2024-09-13 12:30:00,177.34,177.34,176.83,176.83,2550.0,172.6431,172.6431,172.1466,172.1466,2550.0
2024-09-13 12:35:00,177.02,177.12,176.95,177.06,3680.0,172.3315,172.4289,172.2634,172.3705,3680.0
2024-09-13 12:40:00,177.07,177.16,176.93,177.05,3667.0,172.3802,172.4678,172.2439,172.3607,3667.0
2024-09-13 12:45:00,177.09,177.15,177.0,177.0,1451.0,172.3997,172.4581,172.3121,172.3121,1451.0
2024-09-13 12:50:00,177.11,177.12,176.8,176.86,8255.0,172.4192,172.4289,172.1174,172.1758,8255.0
2024-09-13 12:55:00,176.77,176.91,176.65,176.71,4278.0,172.0882,172.2245,171.9713,172.0298,4278.0
2024-09-13 13:00:00,176.68,176.85,176.67,176.81,4303.0,172.0005,172.166,171.9908,172.1271,4303.0
2024-09-13 13:05:00,176.8,176.87,176.66,176.81,3668.0,172.1174,172.1855,171.9811,172.1271,3668.0
2024-09-13 13:10:00,176.8,176.81,176.65,176.75,2769.0,172.1174,172.1271,171.9713,172.0687,2769.0
2024-09-13 13:15:00,176.72,176.78,176.64,176.72,3519.0,172.0395,172.0979,171.9616,172.0395,3519.0
2024-09-13 13:20:00,176.73,176.88,176.68,176.73,6042.0,172.0492,172.1952,172.0005,172.0492,6042.0
2024-09-13 13:25:00,176.76,176.9,176.65,176.85,7566.0,172.0784,172.2147,171.9713,172.166,7566.0
2024-09-13 13:30:00,176.84,176.99,176.75,176.99,3936.0,172.1563,172.3023,172.0687,172.3023,3936.0
2024-09-13 13:35:00,176.93,177.14,176.93,177.14,1879.0,172.2439,172.4484,172.2439,172.4484,1879.0
2024-09-13 13:40:00,177.06,177.14,177.04,177.04,4584.0,172.3705,172.4484,172.351,172.351,4584.0
2024-09-13 13:45:00,177.03,177.08,176.99,177.07,2891.0,172.3413,172.39,172.3023,172.3802,2891.0
2024-09-13 13:50:00,177.04,177.04,176.93,177.02,3536.0,172.351,172.351,172.2439,172.3315,3536.0
2024-09-13 13:55:00,177.01,177.01,176.83,176.84,2681.0,172.3218,172.3218,172.1466,172.1563,2681.0
2024-09-13 14:00:00,176.84,176.85,176.55,176.7,4708.0,172.1563,172.166,171.874,172.02,4708.0
2024-09-13 14:05:00,176.73,177.07,176.73,177.06,2684.0,172.0492,172.3802,172.0492,172.3705,2684.0
2024-09-13 14:10:00,177.06,177.06,176.89,177.01,1970.0,172.3705,172.3705,172.205,172.3218,1970.0
2024-09-13 14:15:00,177.01,177.23,177.01,177.18,3607.0,172.3218,172.536,172.3218,172.4873,3607.0
2024-09-13 14:20:00,177.07,177.12,176.75,176.75,5121.0,172.3802,172.4289,172.0687,172.0687,5121.0
2024-09-13 14:25:00,176.75,176.75,176.65,176.68,4194.0,172.0687,172.0687,171.9713,172.0005,4194.0
2024-09-13 14:30:00,176.65,176.74,176.61,176.64,3381.0,171.9713,172.059,171.9324,171.9616,3381.0
2024-09-13 14:35:00,176.66,176.74,176.62,176.68,3480.0,171.9811,172.059,171.9421,172.0005,3480.0
2024-09-13 14:40:00,176.64,176.78,176.45,176.73,25869.0,171.9616,172.0979,171.7766,172.0492,25869.0
2024-09-13 14:45:00,176.73,176.93,176.47,176.5,4935.0,172.0492,172.2439,171.7961,171.8253,4935.0
2024-09-13 14:50:00,176.5,176.65,176.3,176.33,6015.0,171.8253,171.9713,171.6306,171.6598,6015.0
2024-09-13 14:55:00,176.36,176.5,176.33,176.44,8136.0,171.689,171.8253,171.6598,171.7669,8136.0
2024-09-13 15:00:00,176.43,176.46,176.23,176.26,7637.0,171.7572,171.7864,171.5625,171.5917,7637.0
2024-09-13 15:05:00,176.3,176.48,176.28,176.43,8705.0,171.6306,171.8058,171.6111,171.7572,8705.0
2024-09-13 15:10:00,176.45,176.61,176.42,176.45,7813.0,171.7766,171.9324,171.7474,171.7766,7813.0
2024-09-13 15:15:00,176.39,176.72,176.39,176.65,7521.0,171.7182,172.0395,171.7182,171.9713,7521.0
2024-09-13 15:20:00,176.65,176.89,176.47,176.89,13698.0,171.9713,172.205,171.7961,172.205,13698.0
2024-09-13 15:25:00,176.84,177.07,176.79,177.07,10181.0,172.1563,172.3802,172.1076,172.3802,10181.0
2024-09-13 15:30:00,177.07,177.23,176.99,177.17,16040.0,172.3802,172.536,172.3023,172.4776,16040.0
2024-09-13 15:35:00,177.15,177.18,176.89,177.02,10838.0,172.4581,172.4873,172.205,172.3315,10838.0
2024-09-13 15:40:00,177.04,177.32,177.04,177.28,9196.0,172.351,172.6236,172.351,172.5847,9196.0
2024-09-13 15:45:00,177.28,177.53,177.28,177.43,13368.0,172.5847,172.828,172.5847,172.7307,13368.0
2024-09-13 15:50:00,177.45,177.71,177.29,177.71,49087.0,172.7502,173.0033,172.5944,173.0033,49087.0
2024-09-13 15:55:00,177.7,177.76,177.08,177.25,167678.0,172.9935,173.0519,172.39,172.5554,167678.0
2024-09-16 09:30:00,178.23,179.57,178.23,179.57,15663.0,173.5095,174.814,173.5095,174.814,15663.0
2024-09-16 09:35:00,179.57,179.57,178.61,179.08,3906.0,174.814,174.814,173.8794,174.337,3906.0
2024-09-16 09:40:00,178.81,179.08,178.58,178.97,5023.0,174.0741,174.337,173.8502,174.2299,5023.0
2024-09-16 09:45:00,178.72,178.92,178.62,178.92,11648.0,173.9865,174.1812,173.8892,174.1812,11648.0
2024-09-16 09:50:00,179.11,179.72,179.03,179.67,1805.0,174.3662,174.96,174.2883,174.9114,1805.0
2024-09-16 09:55:00,179.66,179.83,179.48,179.69,7649.0,174.9016,175.0671,174.7264,174.9308,7649.0
2024-09-16 10:00:00,179.59,179.76,179.16,179.19,7171.0,174.8335,174.999,174.4149,174.4441,7171.0
2024-09-16 10:05:00,179.18,179.49,179.08,179.34,7560.0,174.4343,174.7361,174.337,174.5901,7560.0
2024-09-16 10:10:00,179.33,179.55,179.21,179.45,2216.0,174.5804,174.7945,174.4635,174.6972,2216.0
2024-09-16 10:15:00,179.41,179.8,179.4,179.59,1991.0,174.6582,175.0379,174.6485,174.8335,1991.0
2024-09-16 10:20:00,179.6,179.71,179.49,179.5,2358.0,174.8432,174.9503,174.7361,174.7459,2358.0
2024-09-16 10:25:00,179.53,179.55,179.07,179.39,3365.0,174.7751,174.7945,174.3272,174.6388,3365.0
2024-09-16 10:30:00,179.1,179.12,178.95,179.01,8991.0,174.3565,174.3759,174.2104,174.2688,8991.0
2024-09-16 10:35:00,179.1,179.26,179.1,179.11,2493.0,174.3565,174.5122,174.3565,174.3662,2493.0
2024-09-16 10:40:00,179.08,179.21,179.0,179.1,4404.0,174.337,174.4635,174.2591,174.3565,4404.0
2024-09-16 10:45:00,179.1,179.21,179.02,179.16,5471.0,174.3565,174.4635,174.2786,174.4149,5471.0
2024-09-16 10:50:00,179.08,179.08,178.89,179.04,6251.0,174.337,174.337,174.152,174.298,6251.0
2024-09-16 10:55:00,178.98,179.14,178.98,179.14,11954.0,174.2396,174.3954,174.2396,174.3954,11954.0
2024-09-16 11:00:00,179.07,179.28,178.97,179.28,1462.0,174.3272,174.5317,174.2299,174.5317,1462.0
2024-09-16 11:05:00,179.41,179.48,179.36,179.46,1498.0,174.6582,174.7264,174.6096,174.7069,1498.0
2024-09-16 11:10:00,179.48,179.52,179.24,179.3,7674.0,174.7264,174.7653,174.4927,174.5512,7674.0
2024-09-16 11:15:00,179.23,179.48,179.23,179.48,2908.0,174.483,174.7264,174.483,174.7264,2908.0
2024-09-16 11:20:00,179.45,179.47,179.13,179.3,4956.0,174.6972,174.7167,174.3857,174.5512,4956.0
2024-09-16 11:25:00,179.31,179.4,178.99,179.0,2147.0,174.5609,174.6485,174.2494,174.2591,2147.0
2024-09-16 11:30:00,179.04,179.15,178.93,179.07,3877.0,174.298,174.4051,174.191,174.3272,3877.0
2024-09-16 11:35:00,179.16,179.3,179.04,179.3,3883.0,174.4149,174.5512,174.298,174.5512,3883.0
2024-09-16 11:40:00,179.34,179.55,179.33,179.54,2449.0,174.5901,174.7945,174.5804,174.7848,2449.0
2024-09-16 11:45:00,179.56,179.99,179.55,179.99,7437.0,174.8043,175.2229,174.7945,175.2229,7437.0
2024-09-16 11:50:00,179.94,180.14,179.9,180.14,5478.0,175.1742,175.3689,175.1353,175.3689,5478.0
2024-09-16 11:55:00,180.14,180.22,180.01,180.06,6698.0,175.3689,175.4468,175.2423,175.291,6698.0
2024-09-16 12:00:00,180.11,180.33,180.09,180.2,5003.0,175.3397,175.5539,175.3202,175.4273,5003.0
2024-09-16 12:05:00,180.24,180.36,180.18,180.36,932.0,175.4663,175.5831,175.4078,175.5831,932.0
2024-09-16 12:10:00,180.28,180.49,180.26,180.39,2680.0,175.5052,175.7096,175.4857,175.6123,2680.0
2024-09-16 12:15:00,180.31,180.56,180.3,180.47,3468.0,175.5344,175.7778,175.5247,175.6902,3468.0
2024-09-16 12:20:00,180.46,180.47,180.25,180.25,8108.0,175.6804,175.6902,175.476,175.476,8108.0
2024-09-16 12:25:00,180.26,180.39,180.19,180.38,15743.0,175.4857,175.6123,175.4176,175.6025,15743.0
2024-09-16 12:30:00,180.26,180.42,180.25,180.32,3671.0,175.4857,175.6415,175.476,175.5441,3671.0
2024-09-16 12:35:00,180.36,180.39,180.22,180.23,2440.0,175.5831,175.6123,175.4468,175.4565,2440.0
2024-09-16 12:40:00,180.27,180.31,180.18,180.26,4274.0,175.4955,175.5344,175.4078,175.4857,4274.0
2024-09-16 12:45:00,180.25,180.34,180.22,180.3,2312.0,175.476,175.5636,175.4468,175.5247,2312.0
2024-09-16 12:50:00,180.35,180.35,180.19,180.27,1300.0,175.5733,175.5733,175.4176,175.4955,1300.0
2024-09-16 12:55:00,180.26,180.33,180.2,180.21,2641.0,175.4857,175.5539,175.4273,175.4371,2641.0
2024-09-16 13:00:00,180.21,180.26,180.04,180.11,4335.0,175.4371,175.4857,175.2716,175.3397,4335.0
2024-09-16 13:05:00,180.2,180.2,179.77,179.99,18340.0,175.4273,175.4273,175.0087,175.2229,18340.0
2024-09-16 13:10:00,179.95,180.14,179.94,180.14,1587.0,175.1839,175.3689,175.1742,175.3689,1587.0
2024-09-16 13:15:00,180.14,180.34,180.1,180.26,4461.0,175.3689,175.5636,175.33,175.4857,4461.0
2024-09-16 13:20:00,180.31,180.42,180.3,180.42,2978.0,175.5344,175.6415,175.5247,175.6415,2978.0
2024-09-16 13:25:00,180.35,180.6,180.33,180.45,11303.0,175.5733,175.8167,175.5539,175.6707,11303.0
2024-09-16 13:30:00,180.41,180.48,180.29,180.4,10202.0,175.6318,175.6999,175.5149,175.622,10202.0
2024-09-16 13:35:00,180.41,180.56,180.4,180.56,2022.0,175.6318,175.7778,175.622,175.7778,2022.0
2024-09-16 13:40:00,180.5,180.66,180.5,180.56,2835.0,175.7194,175.8751,175.7194,175.7778,2835.0
2024-09-16 13:45:00,180.52,180.57,180.32,180.36,7625.0,175.7388,175.7875,175.5441,175.5831,7625.0
2024-09-16 13:50:00,180.36,180.44,180.3,180.38,3591.0,175.5831,175.661,175.5247,175.6025,3591.0
2024-09-16 13:55:00,180.39,180.43,180.27,180.35,10505.0,175.6123,175.6512,175.4955,175.5733,10505.0
2024-09-16 14:00:00,180.32,180.39,180.11,180.11,9148.0,175.5441,175.6123,175.3397,175.3397,9148.0
2024-09-16 14:05:00,180.18,180.33,180.16,180.33,2843.0,175.4078,175.5539,175.3884,175.5539,2843.0
2024-09-16 14:10:00,180.34,180.36,180.15,180.2,3098.0,175.5636,175.5831,175.3786,175.4273,3098.0
2024-09-16 14:15:00,180.25,180.33,180.12,180.29,3933.0,175.476,175.5539,175.3494,175.5149,3933.0
2024-09-16 14:20:00,180.24,180.38,180.24,180.34,1821.0,175.4663,175.6025,175.4663,175.5636,1821.0
2024-09-16 14:25:00,180.34,180.41,180.27,180.41,2169.0,175.5636,175.6318,175.4955,175.6318,2169.0
2024-09-16 14:30:00,180.45,180.72,180.4,180.72,5740.0,175.6707,175.9335,175.622,175.9335,5740.0
2024-09-16 14:35:00,180.76,180.76,180.62,180.74,4187.0,175.9725,175.9725,175.8362,175.953,4187.0
2024-09-16 14:40:00,180.74,180.74,180.65,180.72,2176.0,175.953,175.953,175.8654,175.9335,2176.0
2024-09-16 14:45:00,180.67,180.71,180.58,180.68,5888.0,175.8849,175.9238,175.7973,175.8946,5888.0
2024-09-16 14:50:00,180.68,180.8,180.64,180.65,3449.0,175.8946,176.0114,175.8557,175.8654,3449.0
2024-09-16 14:55:00,180.74,180.97,180.74,180.93,4725.0,175.953,176.1769,175.953,176.138,4725.0
2024-09-16 15:00:00,180.96,180.96,180.81,180.86,5595.0,176.1672,176.1672,176.0212,176.0698,5595.0
2024-09-16 15:05:00,180.89,180.93,180.83,180.87,3705.0,176.099,176.138,176.0406,176.0796,3705.0
2024-09-16 15:10:00,180.83,180.83,180.67,180.68,4826.0,176.0406,176.0406,175.8849,175.8946,4826.0
2024-09-16 15:15:00,180.68,180.76,180.59,180.59,6844.0,175.8946,175.9725,175.807,175.807,6844.0
2024-09-16 15:20:00,180.57,180.65,180.56,180.57,3501.0,175.7875,175.8654,175.7778,175.7875,3501.0
2024-09-16 15:25:00,180.56,180.72,180.55,180.56,5995.0,175.7778,175.9335,175.768,175.7778,5995.0
2024-09-16 15:30:00,180.62,180.72,180.6,180.62,7292.0,175.8362,175.9335,175.8167,175.8362,7292.0
2024-09-16 15:35:00,180.62,180.66,180.5,180.59,10215.0,175.8362,175.8751,175.7194,175.807,10215.0
2024-09-16 15:40:00,180.6,180.67,180.49,180.59,21238.0,175.8167,175.8849,175.7096,175.807,21238.0
2024-09-16 15:45:00,180.56,180.63,180.49,180.52,16270.0,175.7778,175.8459,175.7096,175.7388,16270.0
2024-09-16 15:50:00,180.53,180.8,180.47,180.75,35714.0,175.7486,176.0114,175.6902,175.9627,35714.0
2024-09-16 15:55:00,180.74,181.02,180.72,180.97,110755.0,175.953,176.2256,175.9335,176.1769,110755.0
2024-09-17 09:30:00,181.52,181.91,181.32,181.44,13784.0,176.7124,177.092,176.5177,176.6345,13784.0
2024-09-17 09:35:00,181.34,181.82,181.23,181.69,2508.0,176.5371,177.0044,176.43,176.8779,2508.0
2024-09-17 09:40:00,181.4,181.74,181.38,181.62,4937.0,176.5955,176.9265,176.5761,176.8097,4937.0
2024-09-17 09:45:00,181.71,181.89,181.4,181.8,1170.0,176.8973,177.0726,176.5955,176.9849,1170.0
2024-09-17 09:50:00,181.79,181.79,181.52,181.56,1300.0,176.9752,176.9752,176.7124,176.7513,1300.0
2024-09-17 09:55:00,181.56,181.62,181.34,181.42,4160.0,176.7513,176.8097,176.5371,176.615,4160.0
2024-09-17 10:00:00,181.47,181.6,181.33,181.56,17858.0,176.6637,176.7902,176.5274,176.7513,17858.0
2024-09-17 10:05:00,181.55,181.73,181.54,181.59,2523.0,176.7416,176.9168,176.7318,176.7805,2523.0
2024-09-17 10:10:00,181.64,181.93,181.6,181.85,9298.0,176.8292,177.1115,176.7902,177.0336,9298.0
2024-09-17 10:15:00,181.95,182.35,181.95,182.27,2786.0,177.131,177.5204,177.131,177.4425,2786.0
2024-09-17 10:20:00,182.37,182.66,182.34,182.66,3369.0,177.5398,177.8222,177.5106,177.8222,3369.0
2024-09-17 10:25:00,182.5,182.52,182.22,182.31,42098.0,177.6664,177.6859,177.3938,177.4814,42098.0
2024-09-17 10:30:00,182.4,182.46,182.34,182.4,1090.0,177.569,177.6275,177.5106,177.569,1090.0
2024-09-17 10:35:00,182.49,182.61,182.25,182.61,2550.0,177.6567,177.7735,177.423,177.7735,2550.0
2024-09-17 10:40:00,182.51,182.51,182.29,182.32,2504.0,177.6761,177.6761,177.462,177.4912,2504.0
2024-09-17 10:45:00,182.41,182.56,182.31,182.54,4362.0,177.5788,177.7248,177.4814,177.7053,4362.0
2024-09-17 10:50:00,182.54,182.55,182.4,182.4,5088.0,177.7053,177.7151,177.569,177.569,5088.0
2024-09-17 10:55:00,182.3,182.31,182.12,182.17,3704.0,177.4717,177.4814,177.2965,177.3451,3704.0
2024-09-17 11:00:00,182.13,182.42,182.13,182.38,4734.0,177.3062,177.5885,177.3062,177.5496,4734.0
2024-09-17 11:05:00,182.4,182.61,182.4,182.49,30911.0,177.569,177.7735,177.569,177.6567,30911.0
2024-09-17 11:10:00,182.39,182.49,182.34,182.41,2941.0,177.5593,177.6567,177.5106,177.5788,2941.0
2024-09-17 11:15:00,182.4,182.59,182.4,182.45,9748.0,177.569,177.754,177.569,177.6177,9748.0
2024-09-17 11:20:00,182.39,182.49,182.33,182.42,8387.0,177.5593,177.6567,177.5009,177.5885,8387.0
2024-09-17 11:25:00,182.45,182.51,182.38,182.44,13636.0,177.6177,177.6761,177.5496,177.608,13636.0
2024-09-17 11:30:00,182.45,182.58,182.45,182.45,9091.0,177.6177,177.7443,177.6177,177.6177,9091.0
2024-09-17 11:35:00,182.45,182.71,182.43,182.7,5600.0,177.6177,177.8708,177.5983,177.8611,5600.0
2024-09-17 11:40:00,182.74,182.75,182.58,182.62,1813.0,177.9,177.9098,177.7443,177.7832,1813.0
2024-09-17 11:45:00,182.58,182.7,182.57,182.69,5301.0,177.7443,177.8611,177.7345,177.8514,5301.0
2024-09-17 11:50:00,182.69,182.71,182.6,182.64,1400.0,177.8514,177.8708,177.7638,177.8027,1400.0
2024-09-17 11:55:00,182.53,182.59,182.34,182.34,1118.0,177.6956,177.754,177.5106,177.5106,1118.0
2024-09-17 12:00:00,182.27,182.28,182.06,182.26,7826.0,177.4425,177.4522,177.2381,177.4328,7826.0
2024-09-17 12:05:00,182.28,182.28,182.15,182.17,13343.0,177.4522,177.4522,177.3257,177.3451,13343.0
2024-09-17 12:10:00,182.17,182.3,182.16,182.22,3578.0,177.3451,177.4717,177.3354,177.3938,3578.0
2024-09-17 12:15:00,182.22,182.39,182.14,182.38,17295.0,177.3938,177.5593,177.3159,177.5496,17295.0
2024-09-17 12:20:00,182.39,182.77,182.38,182.77,7213.0,177.5593,177.9292,177.5496,177.9292,7213.0
2024-09-17 12:25:00,182.8,182.87,182.64,182.81,14732.0,177.9585,178.0266,177.8027,177.9682,14732.0
2024-09-17 12:30:00,182.81,182.88,182.52,182.64,32879.0,177.9682,178.0363,177.6859,177.8027,32879.0
2024-09-17 12:35:00,182.64,182.64,182.34,182.43,4072.0,177.8027,177.8027,177.5106,177.5983,4072.0
2024-09-17 12:40:00,182.46,182.51,182.25,182.32,11313.0,177.6275,177.6761,177.423,177.4912,11313.0
2024-09-17 12:45:00,182.33,182.34,181.77,181.84,46835.0,177.5009,177.5106,176.9557,177.0239,46835.0
2024-09-17 12:50:00,181.75,182.0,181.55,181.94,8219.0,176.9363,177.1796,176.7416,177.1212,8219.0
2024-09-17 12:55:00,181.99,182.07,181.69,181.7,31680.0,177.1699,177.2478,176.8779,176.8876,31680.0
2024-09-17 13:00:00,181.7,182.06,181.7,181.79,33503.0,176.8876,177.2381,176.8876,176.9752,33503.0
2024-09-17 13:05:00,181.8,181.97,181.69,181.89,20876.0,176.9849,177.1504,176.8779,177.0726,20876.0
2024-09-17 13:10:00,181.95,182.0,181.34,181.44,6085.0,177.131,177.1796,176.5371,176.6345,6085.0
2024-09-17 13:15:00,181.47,181.54,181.41,181.52,1368.0,176.6637,176.7318,176.6053,176.7124,1368.0
2024-09-17 13:20:00,181.53,181.79,181.51,181.75,1657.0,176.7221,176.9752,176.7026,176.9363,1657.0
2024-09-17 13:25:00,181.8,181.94,181.73,181.86,8342.0,176.9849,177.1212,176.9168,177.0434,8342.0
2024-09-17 13:30:00,181.8,181.91,181.64,181.66,18855.0,176.9849,177.092,176.8292,176.8486,18855.0
2024-09-17 13:35:00,181.67,181.85,181.59,181.78,4234.0,176.8584,177.0336,176.7805,176.9655,4234.0
2024-09-17 13:40:00,181.78,181.85,181.54,181.54,50852.0,176.9655,177.0336,176.7318,176.7318,50852.0
2024-09-17 13:45:00,181.59,181.88,181.48,181.75,45334.0,176.7805,177.0628,176.6734,176.9363,45334.0
2024-09-17 13:50:00,181.81,182.13,181.8,182.09,16514.0,176.9947,177.3062,176.9849,177.2673,16514.0
2024-09-17 13:55:00,182.11,182.11,182.03,182.11,406.0,177.2867,177.2867,177.2088,177.2867,406.0
2024-09-17 14:00:00,182.02,182.2,181.93,181.94,3267.0,177.1991,177.3743,177.1115,177.1212,3267.0
2024-09-17 14:05:00,181.94,182.03,181.83,181.92,3788.0,177.1212,177.2088,177.0141,177.1018,3788.0
2024-09-17 14:10:00,181.84,182.05,181.55,181.56,51706.0,177.0239,177.2283,176.7416,176.7513,51706.0
2024-09-17 14:15:00,181.58,181.74,181.56,181.72,2683.0,176.7708,176.9265,176.7513,176.9071,2683.0
2024-09-17 14:20:00,181.78,181.85,181.71,181.71,4518.0,176.9655,177.0336,176.8973,176.8973,4518.0
2024-09-17 14:25:00,181.81,181.81,181.54,181.57,1963.0,176.9947,176.9947,176.7318,176.761,1963.0
2024-09-17 14:30:00,181.58,181.7,181.5,181.7,1735.0,176.7708,176.8876,176.6929,176.8876,1735.0
2024-09-17 14:35:00,181.6,181.64,181.45,181.55,9349.0,176.7902,176.8292,176.6442,176.7416,9349.0
2024-09-17 14:40:00,181.56,181.7,181.56,181.7,8879.0,176.7513,176.8876,176.7513,176.8876,8879.0
2024-09-17 14:45:00,181.61,181.7,181.17,181.3,8940.0,176.8,176.8876,176.3716,176.4982,8940.0
2024-09-17 14:50:00,181.29,181.38,181.15,181.38,14926.0,176.4884,176.5761,176.3522,176.5761,14926.0
2024-09-17 14:55:00,181.37,181.45,181.29,181.3,1452.0,176.5663,176.6442,176.4884,176.4982,1452.0
2024-09-17 15:00:00,181.24,181.31,181.04,181.2,41554.0,176.4398,176.5079,176.2451,176.4008,41554.0
2024-09-17 15:05:00,181.1,181.28,181.1,181.2,3048.0,176.3035,176.4787,176.3035,176.4008,3048.0
2024-09-17 15:10:00,181.18,181.32,181.05,181.32,8168.0,176.3814,176.5177,176.2548,176.5177,8168.0
2024-09-17 15:15:00,181.33,181.36,181.15,181.27,16668.0,176.5274,176.5566,176.3522,176.469,16668.0
2024-09-17 15:20:00,181.16,181.16,180.88,181.0,19542.0,176.3619,176.3619,176.0893,176.2061,19542.0
2024-09-17 15:25:00,181.02,181.4,181.01,181.25,9845.0,176.2256,176.5955,176.2159,176.4495,9845.0
2024-09-17 15:30:00,181.16,181.16,180.73,180.92,71463.0,176.3619,176.3619,175.9433,176.1282,71463.0
2024-09-17 15:35:00,180.92,181.23,180.86,181.22,5766.0,176.1282,176.43,176.0698,176.4203,5766.0
2024-09-17 15:40:00,181.23,181.42,180.97,180.97,8243.0,176.43,176.615,176.1769,176.1769,8243.0
2024-09-17 15:45:00,181.03,181.14,180.82,181.11,66892.0,176.2353,176.3424,176.0309,176.3132,66892.0
2024-09-17 15:50:00,181.19,181.44,180.9,181.44,99273.0,176.3911,176.6345,176.1088,176.6345,99273.0
2024-09-17 15:55:00,181.36,181.84,181.35,181.49,201499.0,176.5566,177.0239,176.5469,176.6832,201499.0
2024-09-18 09:30:00,181.85,181.99,180.65,181.99,13931.0,177.0336,177.1699,175.8654,177.1699,13931.0
2024-09-18 09:35:00,181.78,182.31,181.58,182.3,8345.0,176.9655,177.4814,176.7708,177.4717,8345.0
2024-09-18 09:40:00,182.3,182.74,182.3,182.71,14873.0,177.4717,177.9,177.4717,177.8708,14873.0
2024-09-18 09:45:00,182.86,182.95,182.64,182.74,31281.0,178.0169,178.1045,177.8027,177.9,31281.0
2024-09-18 09:50:00,182.67,182.67,182.13,182.4,4833.0,177.8319,177.8319,177.3062,177.569,4833.0
2024-09-18 09:55:00,182.17,182.17,181.66,181.73,6362.0,177.3451,177.3451,176.8486,176.9168,6362.0
2024-09-18 10:00:00,181.57,181.88,181.52,181.59,19358.0,176.761,177.0628,176.7124,176.7805,19358.0
2024-09-18 10:05:00,181.66,181.99,181.57,181.65,6583.0,176.8486,177.1699,176.761,176.8389,6583.0
2024-09-18 10:10:00,181.65,181.77,180.95,180.95,16387.0,176.8389,176.9557,176.1575,176.1575,16387.0
2024-09-18 10:15:00,181.08,181.45,181.0,181.3,2287.0,176.284,176.6442,176.2061,176.4982,2287.0
2024-09-18 10:20:00,181.04,181.27,181.04,181.16,1210.0,176.2451,176.469,176.2451,176.3619,1210.0
2024-09-18 10:25:00,181.22,181.26,180.93,181.26,3299.0,176.4203,176.4592,176.138,176.4592,3299.0
2024-09-18 10:30:00,181.0,181.0,180.65,180.81,12867.0,176.2061,176.2061,175.8654,176.0212,12867.0
2024-09-18 10:35:00,180.8,180.95,180.71,180.87,5887.0,176.0114,176.1575,175.9238,176.0796,5887.0
2024-09-18 10:40:00,180.86,181.08,180.85,180.9,6680.0,176.0698,176.284,176.0601,176.1088,6680.0
2024-09-18 10:45:00,180.87,180.94,180.82,180.94,2206.0,176.0796,176.1477,176.0309,176.1477,2206.0
2024-09-18 10:50:00,180.82,181.08,180.77,181.02,20911.0,176.0309,176.284,175.9822,176.2256,20911.0
2024-09-18 10:55:00,180.98,181.17,180.83,181.17,2666.0,176.1867,176.3716,176.0406,176.3716,2666.0
2024-09-18 11:00:00,181.21,181.22,181.06,181.06,814.0,176.4106,176.4203,176.2645,176.2645,814.0
2024-09-18 11:05:00,181.03,181.15,180.91,181.15,1934.0,176.2353,176.3522,176.1185,176.3522,1934.0
2024-09-18 11:10:00,181.13,181.18,181.06,181.18,1181.0,176.3327,176.3814,176.2645,176.3814,1181.0
2024-09-18 11:15:00,181.16,181.44,181.15,181.37,2900.0,176.3619,176.6345,176.3522,176.5663,2900.0
2024-09-18 11:20:00,181.37,181.55,181.37,181.55,1859.0,176.5663,176.7416,176.5663,176.7416,1859.0
2024-09-18 11:25:00,181.55,181.85,181.5,181.85,8100.0,176.7416,177.0336,176.6929,177.0336,8100.0
2024-09-18 11:30:00,181.84,181.91,181.75,181.91,2743.0,177.0239,177.092,176.9363,177.092,2743.0
2024-09-18 11:35:00,181.94,182.08,181.89,182.03,2305.0,177.1212,177.2575,177.0726,177.2088,2305.0
2024-09-18 11:40:00,182.08,182.08,181.87,181.87,3092.0,177.2575,177.2575,177.0531,177.0531,3092.0
2024-09-18 11:45:00,181.86,181.94,181.7,181.87,1980.0,177.0434,177.1212,176.8876,177.0531,1980.0
2024-09-18 11:50:00,181.87,181.89,181.69,181.88,4036.0,177.0531,177.0726,176.8779,177.0628,4036.0
2024-09-18 11:55:00,181.81,181.81,181.68,181.68,2255.0,176.9947,176.9947,176.8681,176.8681,2255.0
2024-09-18 12:00:00,181.6,181.62,181.01,181.01,10518.0,176.7902,176.8097,176.2159,176.2159,10518.0
2024-09-18 12:05:00,181.19,181.29,181.13,181.21,1897.0,176.3911,176.4884,176.3327,176.4106,1897.0
2024-09-18 12:10:00,181.28,181.36,181.25,181.25,2013.0,176.4787,176.5566,176.4495,176.4495,2013.0
2024-09-18 12:15:00,181.25,181.49,181.25,181.45,6034.0,176.4495,176.6832,176.4495,176.6442,6034.0
2024-09-18 12:20:00,181.44,181.44,181.25,181.25,1701.0,176.6345,176.6345,176.4495,176.4495,1701.0
2024-09-18 12:25:00,181.33,181.49,181.33,181.48,2519.0,176.5274,176.6832,176.5274,176.6734,2519.0
2024-09-18 12:30:00,181.43,181.62,181.43,181.59,4098.0,176.6247,176.8097,176.6247,176.7805,4098.0
2024-09-18 12:35:00,181.59,181.6,181.45,181.55,3211.0,176.7805,176.7902,176.6442,176.7416,3211.0
2024-09-18 12:40:00,181.47,181.5,181.36,181.49,1282.0,176.6637,176.6929,176.5566,176.6832,1282.0
2024-09-18 12:45:00,181.44,181.53,181.39,181.39,2562.0,176.6345,176.7221,176.5858,176.5858,2562.0
2024-09-18 12:50:00,181.33,181.35,181.18,181.27,3083.0,176.5274,176.5469,176.3814,176.469,3083.0
2024-09-18 12:55:00,181.27,181.33,181.18,181.27,9622.0,176.469,176.5274,176.3814,176.469,9622.0
2024-09-18 13:00:00,181.27,181.38,181.06,181.06,4228.0,176.469,176.5761,176.2645,176.2645,4228.0
2024-09-18 13:05:00,181.1,181.34,181.1,181.2,8510.0,176.3035,176.5371,176.3035,176.4008,8510.0
2024-09-18 13:10:00,181.27,181.53,181.27,181.4,4256.0,176.469,176.7221,176.469,176.5955,4256.0
2024-09-18 13:15:00,181.37,181.67,181.33,181.47,8527.0,176.5663,176.8584,176.5274,176.6637,8527.0
2024-09-18 13:20:00,181.47,181.53,181.36,181.38,5808.0,176.6637,176.7221,176.5566,176.5761,5808.0
2024-09-18 13:25:00,181.45,181.71,181.45,181.7,4075.0,176.6442,176.8973,176.6442,176.8876,4075.0
2024-09-18 13:30:00,181.75,181.9,181.69,181.85,2878.0,176.9363,177.0823,176.8779,177.0336,2878.0
2024-09-18 13:35:00,181.82,181.91,181.5,181.6,4458.0,177.0044,177.092,176.6929,176.7902,4458.0
2024-09-18 13:40:00,181.63,181.78,181.63,181.7,3852.0,176.8194,176.9655,176.8194,176.8876,3852.0
2024-09-18 13:45:00,181.75,181.81,181.47,181.48,6705.0,176.9363,176.9947,176.6637,176.6734,6705.0
2024-09-18 13:50:00,181.54,181.56,181.38,181.39,2830.0,176.7318,176.7513,176.5761,176.5858,2830.0
2024-09-18 13:55:00,181.36,181.63,181.33,181.63,5132.0,176.5566,176.8194,176.5274,176.8194,5132.0
2024-09-18 14:00:00,181.42,183.92,181.08,182.74,7576.0,176.615,179.0488,176.284,177.9,7576.0
2024-09-18 14:05:00,182.83,182.97,182.24,182.39,13584.0,177.9877,178.124,177.4133,177.5593,13584.0
2024-09-18 14:10:00,182.45,182.62,181.58,182.1,18578.0,177.6177,177.7832,176.7708,177.277,18578.0
2024-09-18 14:15:00,182.1,183.04,182.08,183.04,5416.0,177.277,178.1921,177.2575,178.1921,5416.0
2024-09-18 14:20:00,183.0,183.0,182.46,182.68,4713.0,178.1532,178.1532,177.6275,177.8416,4713.0
2024-09-18 14:25:00,182.78,183.32,182.66,183.01,3885.0,177.939,178.4647,177.8222,178.1629,3885.0
2024-09-18 14:30:00,183.3,184.38,183.13,184.38,9876.0,178.4452,179.4966,178.2797,179.4966,9876.0
2024-09-18 14:35:00,184.32,185.5,183.7,185.5,40111.0,179.4382,180.5869,178.8346,180.5869,40111.0
2024-09-18 14:40:00,185.2,185.42,183.97,183.97,23315.0,180.2949,180.5091,179.0975,179.0975,23315.0
2024-09-18 14:45:00,183.81,184.75,183.64,184.28,15053.0,178.9417,179.8568,178.7762,179.3993,15053.0
2024-09-18 14:50:00,184.28,184.59,184.18,184.5,10004.0,179.3993,179.701,179.3019,179.6134,10004.0
2024-09-18 14:55:00,184.5,184.7,183.33,183.34,23462.0,179.6134,179.8081,178.4744,178.4842,23462.0
2024-09-18 15:00:00,183.34,183.34,182.82,183.03,20682.0,178.4842,178.4842,177.9779,178.1824,20682.0
2024-09-18 15:05:00,183.03,183.16,182.59,182.83,16056.0,178.1824,178.3089,177.754,177.9877,16056.0
2024-09-18 15:10:00,182.82,184.5,182.73,184.34,9240.0,177.9779,179.6134,177.8903,179.4577,9240.0
2024-09-18 15:15:00,184.34,184.45,184.03,184.23,6338.0,179.4577,179.5648,179.1559,179.3506,6338.0
2024-09-18 15:20:00,184.2,184.2,183.25,183.68,15247.0,179.3214,179.3214,178.3965,178.8151,15247.0
2024-09-18 15:25:00,184.1,184.63,183.82,183.95,7759.0,179.224,179.74,178.9514,179.078,7759.0
2024-09-18 15:30:00,184.13,184.15,182.86,183.15,18756.0,179.2532,179.2727,178.0169,178.2992,18756.0
2024-09-18 15:35:00,182.98,183.39,182.74,183.01,17448.0,178.1337,178.5328,177.9,178.1629,17448.0
2024-09-18 15:40:00,183.09,183.09,182.4,182.41,5145.0,178.2408,178.2408,177.569,177.5788,5145.0
2024-09-18 15:45:00,182.38,182.76,182.33,182.64,17341.0,177.5496,177.9195,177.5009,177.8027,17341.0
2024-09-18 15:50:00,182.5,183.17,182.5,182.98,30501.0,177.6664,178.3187,177.6664,178.1337,30501.0
2024-09-18 15:55:00,183.02,183.1,182.51,182.63,75097.0,178.1726,178.2505,177.6761,177.793,75097.0
2024-09-19 09:30:00,185.09,186.51,184.95,186.41,56516.0,180.1878,181.5702,180.0515,181.4728,56516.0
2024-09-19 09:35:00,186.55,186.64,185.86,186.05,24883.0,181.6091,181.6968,180.9374,181.1224,24883.0
2024-09-19 09:40:00,185.94,185.94,184.45,184.53,26549.0,181.0153,181.0153,179.5648,179.6426,26549.0
2024-09-19 09:45:00,184.36,184.54,183.82,184.46,47785.0,179.4771,179.6524,178.9514,179.5745,47785.0
2024-09-19 09:50:00,184.43,185.37,184.41,185.37,5614.0,179.5453,180.4604,179.5258,180.4604,5614.0
2024-09-19 09:55:00,185.42,186.36,185.33,186.18,12362.0,180.5091,181.4242,180.4214,181.2489,12362.0
2024-09-19 10:00:00,186.18,186.24,185.5,185.89,16971.0,181.2489,181.3073,180.5869,180.9666,16971.0
2024-09-19 10:05:00,185.84,186.06,185.78,185.93,8755.0,180.9179,181.1321,180.8595,181.0056,8755.0
2024-09-19 10:10:00,186.02,186.51,186.02,186.05,10234.0,181.0932,181.5702,181.0932,181.1224,10234.0
2024-09-19 10:15:00,186.07,186.71,186.05,186.71,18572.0,181.1418,181.7649,181.1224,181.7649,18572.0
2024-09-19 10:20:00,186.74,186.76,186.02,186.06,17217.0,181.7941,181.8136,181.0932,181.1321,17217.0
2024-09-19 10:25:00,186.03,186.73,186.0,186.73,6820.0,181.1029,181.7844,181.0737,181.7844,6820.0
2024-09-19 10:30:00,186.74,186.9,186.67,186.74,3034.0,181.7941,181.9499,181.726,181.7941,3034.0
2024-09-19 10:35:00,186.82,186.96,186.66,186.89,5196.0,181.872,182.0083,181.7162,181.9401,5196.0
2024-09-19 10:40:00,186.98,186.98,186.53,186.53,3706.0,182.0277,182.0277,181.5897,181.5897,3706.0
2024-09-19 10:45:00,186.83,186.83,186.28,186.43,4857.0,181.8817,181.8817,181.3463,181.4923,4857.0
2024-09-19 10:50:00,186.57,186.74,186.18,186.64,3640.0,181.6286,181.7941,181.2489,181.6968,3640.0
2024-09-19 10:55:00,186.57,186.86,186.57,186.75,12153.0,181.6286,181.9109,181.6286,181.8038,12153.0
2024-09-19 11:00:00,186.63,186.77,186.48,186.68,12379.0,181.687,181.8233,181.541,181.7357,12379.0
2024-09-19 11:05:00,186.67,186.77,186.44,186.58,16795.0,181.726,181.8233,181.502,181.6383,16795.0
2024-09-19 11:10:00,186.59,186.74,186.51,186.67,14960.0,181.6481,181.7941,181.5702,181.726,14960.0
2024-09-19 11:15:00,186.65,186.78,186.65,186.78,2608.0,181.7065,181.833,181.7065,181.833,2608.0
2024-09-19 11:20:00,186.71,186.86,186.65,186.84,11648.0,181.7649,181.9109,181.7065,181.8915,11648.0
2024-09-19 11:25:00,186.82,186.92,186.77,186.81,11725.0,181.872,181.9693,181.8233,181.8622,11725.0
2024-09-19 11:30:00,186.8,186.8,186.49,186.5,14227.0,181.8525,181.8525,181.5507,181.5605,14227.0
2024-09-19 11:35:00,186.55,186.6,186.35,186.44,8763.0,181.6091,181.6578,181.4144,181.502,8763.0
2024-09-19 11:40:00,186.46,186.73,186.42,186.62,10966.0,181.5215,181.7844,181.4826,181.6773,10966.0
2024-09-19 11:45:00,186.62,186.63,186.14,186.28,17277.0,181.6773,181.687,181.21,181.3463,17277.0
2024-09-19 11:50:00,186.29,186.33,185.92,186.17,18840.0,181.356,181.395,180.9958,181.2392,18840.0
2024-09-19 11:55:00,186.25,186.32,186.07,186.28,8096.0,181.3171,181.3852,181.1418,181.3463,8096.0
2024-09-19 12:00:00,186.23,186.48,186.17,186.47,5156.0,181.2976,181.541,181.2392,181.5313,5156.0
2024-09-19 12:05:00,186.47,186.71,186.4,186.7,8034.0,181.5313,181.7649,181.4631,181.7552,8034.0
2024-09-19 12:10:00,186.64,186.74,186.51,186.61,15294.0,181.6968,181.7941,181.5702,181.6675,15294.0
2024-09-19 12:15:00,186.63,186.84,186.57,186.84,6309.0,181.687,181.8915,181.6286,181.8915,6309.0
2024-09-19 12:20:00,186.78,186.78,186.31,186.31,9403.0,181.833,181.833,181.3755,181.3755,9403.0
2024-09-19 12:25:00,186.44,186.48,186.24,186.25,8012.0,181.502,181.541,181.3073,181.3171,8012.0
2024-09-19 12:30:00,186.29,186.76,186.29,186.66,5721.0,181.356,181.8136,181.356,181.7162,5721.0
2024-09-19 12:35:00,186.57,186.57,186.18,186.18,2685.0,181.6286,181.6286,181.2489,181.2489,2685.0
2024-09-19 12:40:00,186.22,186.56,186.22,186.56,1861.0,181.2879,181.6189,181.2879,181.6189,1861.0
2024-09-19 12:45:00,186.62,186.76,186.59,186.7,3871.0,181.6773,181.8136,181.6481,181.7552,3871.0
2024-09-19 12:50:00,186.7,186.83,186.43,186.83,4118.0,181.7552,181.8817,181.4923,181.8817,4118.0
2024-09-19 12:55:00,186.69,186.8,186.61,186.76,4233.0,181.7454,181.8525,181.6675,181.8136,4233.0
2024-09-19 13:00:00,186.76,187.0,186.76,186.92,11359.0,181.8136,182.0472,181.8136,181.9693,11359.0
2024-09-19 13:05:00,186.93,187.04,186.92,187.0,3296.0,181.9791,182.0862,181.9693,182.0472,3296.0
2024-09-19 13:10:00,187.01,187.17,187.01,187.17,4090.0,182.057,182.2127,182.057,182.2127,4090.0
2024-09-19 13:15:00,187.11,187.41,187.11,187.33,6809.0,182.1543,182.4464,182.1543,182.3685,6809.0
2024-09-19 13:20:00,187.25,187.31,187.09,187.15,2238.0,182.2906,182.349,182.1348,182.1932,2238.0
2024-09-19 13:25:00,187.19,187.24,187.03,187.05,3747.0,182.2322,182.2809,182.0764,182.0959,3747.0
2024-09-19 13:30:00,187.1,187.43,187.09,187.41,3689.0,182.1446,182.4658,182.1348,182.4464,3689.0
2024-09-19 13:35:00,187.32,187.4,187.26,187.34,4897.0,182.3587,182.4366,182.3003,182.3782,4897.0
2024-09-19 13:40:00,187.34,187.68,187.34,187.68,2867.0,182.3782,182.7092,182.3782,182.7092,2867.0
2024-09-19 13:45:00,187.72,187.78,187.41,187.43,5815.0,182.7481,182.8066,182.4464,182.4658,5815.0
2024-09-19 13:50:00,187.43,187.58,187.42,187.52,4689.0,182.4658,182.6119,182.4561,182.5534,4689.0
2024-09-19 13:55:00,187.52,187.52,187.31,187.38,2736.0,182.5534,182.5534,182.349,182.4172,2736.0
2024-09-19 14:00:00,187.38,187.57,187.37,187.52,3837.0,182.4172,182.6021,182.4074,182.5534,3837.0
2024-09-19 14:05:00,187.5,187.5,187.4,187.45,3223.0,182.534,182.534,182.4366,182.4853,3223.0
2024-09-19 14:10:00,187.45,187.46,187.35,187.36,7460.0,182.4853,182.495,182.3879,182.3977,7460.0
2024-09-19 14:15:00,187.36,187.37,186.85,187.0,5824.0,182.3977,182.4074,181.9012,182.0472,5824.0
2024-09-19 14:20:00,187.0,187.2,187.0,187.07,2925.0,182.0472,182.2419,182.0472,182.1154,2925.0
2024-09-19 14:25:00,187.07,187.34,187.07,187.34,2977.0,182.1154,182.3782,182.1154,182.3782,2977.0
2024-09-19 14:30:00,187.37,187.5,187.33,187.44,4052.0,182.4074,182.534,182.3685,182.4756,4052.0
2024-09-19 14:35:00,187.43,187.64,187.4,187.64,5642.0,182.4658,182.6703,182.4366,182.6703,5642.0
2024-09-19 14:40:00,187.58,187.76,187.58,187.59,7489.0,182.6119,182.7871,182.6119,182.6216,7489.0
2024-09-19 14:45:00,187.55,187.68,187.43,187.44,6557.0,182.5826,182.7092,182.4658,182.4756,6557.0
2024-09-19 14:50:00,187.43,187.56,187.32,187.56,3294.0,182.4658,182.5924,182.3587,182.5924,3294.0
2024-09-19 14:55:00,187.53,187.54,187.16,187.37,10904.0,182.5632,182.5729,182.203,182.4074,10904.0
2024-09-19 15:00:00,187.43,187.47,187.22,187.44,9899.0,182.4658,182.5048,182.2614,182.4756,9899.0
2024-09-19 15:05:00,187.44,187.56,187.43,187.49,3552.0,182.4756,182.5924,182.4658,182.5242,3552.0
2024-09-19 15:10:00,187.49,187.67,187.49,187.64,6788.0,182.5242,182.6995,182.5242,182.6703,6788.0
2024-09-19 15:15:00,187.59,187.66,187.53,187.65,7133.0,182.6216,182.6897,182.5632,182.68,7133.0
2024-09-19 15:20:00,187.64,187.64,187.43,187.53,8580.0,182.6703,182.6703,182.4658,182.5632,8580.0
2024-09-19 15:25:00,187.52,187.52,186.96,186.96,8107.0,182.5534,182.5534,182.0083,182.0083,8107.0
2024-09-19 15:30:00,186.99,187.21,186.93,187.11,9097.0,182.0375,182.2517,181.9791,182.1543,9097.0
2024-09-19 15:35:00,187.17,187.29,187.06,187.1,12044.0,182.2127,182.3295,182.1056,182.1446,12044.0
2024-09-19 15:40:00,187.09,187.21,187.02,187.02,8695.0,182.1348,182.2517,182.0667,182.0667,8695.0
2024-09-19 15:45:00,187.02,187.27,187.01,187.24,17287.0,182.0667,182.3101,182.057,182.2809,17287.0
2024-09-19 15:50:00,187.27,187.3,186.87,187.09,39363.0,182.3101,182.3393,181.9207,182.1348,39363.0
2024-09-19 15:55:00,187.02,187.32,186.99,187.14,75749.0,182.0667,182.3587,182.0375,182.1835,75749.0
2024-09-20 09:30:00,185.93,186.63,185.66,186.62,320573.0,181.0056,181.687,180.7427,181.6773,320573.0
2024-09-20 09:35:00,186.35,186.89,186.34,186.7,8438.0,181.4144,181.9401,181.4047,181.7552,8438.0
2024-09-20 09:40:00,186.59,186.94,186.31,186.62,11755.0,181.6481,181.9888,181.3755,181.6773,11755.0
2024-09-20 09:45:00,186.53,186.67,185.93,186.11,24536.0,181.5897,181.726,181.0056,181.1808,24536.0
2024-09-20 09:50:00,186.19,186.41,185.83,185.96,14913.0,181.2587,181.4728,180.9082,181.0348,14913.0
2024-09-20 09:55:00,185.97,186.09,185.55,185.71,6102.0,181.0445,181.1613,180.6356,180.7914,6102.0
2024-09-20 10:00:00,185.72,185.98,185.58,185.94,7526.0,180.8011,181.0542,180.6648,181.0153,7526.0
2024-09-20 10:05:00,185.87,186.06,185.78,185.78,2460.0,180.9471,181.1321,180.8595,180.8595,2460.0
2024-09-20 10:10:00,185.78,185.93,185.6,185.78,3961.0,180.8595,181.0056,180.6843,180.8595,3961.0
2024-09-20 10:15:00,185.79,186.2,185.79,186.12,6258.0,180.8693,181.2684,180.8693,181.1905,6258.0
2024-09-20 10:20:00,186.29,186.5,186.12,186.13,36934.0,181.356,181.5605,181.1905,181.2003,36934.0
2024-09-20 10:25:00,186.18,186.27,186.02,186.16,5049.0,181.2489,181.3365,181.0932,181.2295,5049.0
2024-09-20 10:30:00,186.18,186.43,186.1,186.27,6584.0,181.2489,181.4923,181.1711,181.3365,6584.0
2024-09-20 10:35:00,186.25,186.44,186.16,186.26,3825.0,181.3171,181.502,181.2295,181.3268,3825.0
2024-09-20 10:40:00,186.35,186.45,186.27,186.34,1709.0,181.4144,181.5118,181.3365,181.4047,1709.0
2024-09-20 10:45:00,186.4,186.7,186.38,186.7,2023.0,181.4631,181.7552,181.4436,181.7552,2023.0
2024-09-20 10:50:00,186.76,187.16,186.68,186.69,18185.0,181.8136,182.203,181.7357,181.7454,18185.0
2024-09-20 10:55:00,186.71,186.79,186.64,186.69,6981.0,181.7649,181.8428,181.6968,181.7454,6981.0
2024-09-20 11:00:00,186.62,186.66,186.2,186.31,4741.0,181.6773,181.7162,181.2684,181.3755,4741.0
2024-09-20 11:05:00,186.3,186.69,186.3,186.62,3688.0,181.3658,181.7454,181.3658,181.6773,3688.0
2024-09-20 11:10:00,186.61,186.71,186.51,186.61,9949.0,181.6675,181.7649,181.5702,181.6675,9949.0
2024-09-20 11:15:00,186.61,186.62,186.26,186.26,10298.0,181.6675,181.6773,181.3268,181.3268,10298.0
2024-09-20 11:20:00,186.27,186.38,186.17,186.22,8646.0,181.3365,181.4436,181.2392,181.2879,8646.0
2024-09-20 11:25:00,186.17,186.31,186.12,186.19,6557.0,181.2392,181.3755,181.1905,181.2587,6557.0
2024-09-20 11:30:00,186.24,186.33,185.89,186.27,6512.0,181.3073,181.395,180.9666,181.3365,6512.0
2024-09-20 11:35:00,186.28,186.49,186.26,186.34,3443.0,181.3463,181.5507,181.3268,181.4047,3443.0
2024-09-20 11:40:00,186.42,186.7,186.42,186.7,4565.0,181.4826,181.7552,181.4826,181.7552,4565.0
2024-09-20 11:45:00,186.7,186.7,186.42,186.49,2478.0,181.7552,181.7552,181.4826,181.5507,2478.0
2024-09-20 11:50:00,186.52,186.63,186.09,186.09,7515.0,181.5799,181.687,181.1613,181.1613,7515.0
2024-09-20 11:55:00,186.09,186.33,186.09,186.27,13584.0,181.1613,181.395,181.1613,181.3365,13584.0
2024-09-20 12:00:00,186.22,186.22,185.94,186.0,2787.0,181.2879,181.2879,181.0153,181.0737,2787.0
2024-09-20 12:05:00,185.93,186.01,185.74,185.98,9383.0,181.0056,181.0834,180.8206,181.0542,9383.0
2024-09-20 12:10:00,185.98,185.98,185.81,185.94,5762.0,181.0542,181.0542,180.8887,181.0153,5762.0
2024-09-20 12:15:00,185.93,185.99,185.86,185.99,4226.0,181.0056,181.064,180.9374,181.064,4226.0
2024-09-20 12:20:00,186.02,186.43,186.02,186.43,2922.0,181.0932,181.4923,181.0932,181.4923,2922.0
2024-09-20 12:25:00,186.43,186.45,186.17,186.28,2967.0,181.4923,181.5118,181.2392,181.3463,2967.0
2024-09-20 12:30:00,186.33,186.38,186.2,186.2,1845.0,181.395,181.4436,181.2684,181.2684,1845.0
2024-09-20 12:35:00,186.18,186.4,186.16,186.37,3420.0,181.2489,181.4631,181.2295,181.4339,3420.0
2024-09-20 12:40:00,186.43,186.48,186.41,186.48,1206.0,181.4923,181.541,181.4728,181.541,1206.0
2024-09-20 12:45:00,186.51,186.52,186.47,186.49,970.0,181.5702,181.5799,181.5313,181.5507,970.0
2024-09-20 12:50:00,186.55,186.62,186.48,186.62,2893.0,181.6091,181.6773,181.541,181.6773,2893.0
2024-09-20 12:55:00,186.6,186.68,186.47,186.47,4192.0,181.6578,181.7357,181.5313,181.5313,4192.0
2024-09-20 13:00:00,186.53,186.56,186.46,186.52,3674.0,181.5897,181.6189,181.5215,181.5799,3674.0
2024-09-20 13:05:00,186.52,186.54,186.39,186.39,5920.0,181.5799,181.5994,181.4534,181.4534,5920.0
2024-09-20 13:10:00,186.5,186.5,186.41,186.46,915.0,181.5605,181.5605,181.4728,181.5215,915.0
2024-09-20 13:15:00,186.46,186.53,186.4,186.52,2467.0,181.5215,181.5897,181.4631,181.5799,2467.0
2024-09-20 13:20:00,186.42,186.47,186.33,186.33,3950.0,181.4826,181.5313,181.395,181.395,3950.0
2024-09-20 13:25:00,186.42,186.42,186.21,186.32,4063.0,181.4826,181.4826,181.2781,181.3852,4063.0
2024-09-20 13:30:00,186.38,186.45,186.37,186.38,1199.0,181.4436,181.5118,181.4339,181.4436,1199.0
2024-09-20 13:35:00,186.47,186.6,186.46,186.49,2845.0,181.5313,181.6578,181.5215,181.5507,2845.0
2024-09-20 13:40:00,186.52,186.67,186.52,186.59,965.0,181.5799,181.726,181.5799,181.6481,965.0
2024-09-20 13:45:00,186.6,186.73,186.53,186.73,2761.0,181.6578,181.7844,181.5897,181.7844,2761.0
2024-09-20 13:50:00,186.84,186.91,186.73,186.88,3060.0,181.8915,181.9596,181.7844,181.9304,3060.0
2024-09-20 13:55:00,186.78,186.79,186.64,186.74,2152.0,181.833,181.8428,181.6968,181.7941,2152.0
2024-09-20 14:00:00,186.74,186.8,186.48,186.61,4081.0,181.7941,181.8525,181.541,181.6675,4081.0
2024-09-20 14:05:00,186.54,186.58,186.32,186.33,13890.0,181.5994,181.6383,181.3852,181.395,13890.0
2024-09-20 14:10:00,186.37,186.5,186.2,186.37,8639.0,181.4339,181.5605,181.2684,181.4339,8639.0
2024-09-20 14:15:00,186.2,186.39,186.2,186.34,4755.0,181.2684,181.4534,181.2684,181.4047,4755.0
2024-09-20 14:20:00,186.31,186.38,186.15,186.16,7504.0,181.3755,181.4436,181.2197,181.2295,7504.0
2024-09-20 14:25:00,186.23,186.26,186.15,186.15,5503.0,181.2976,181.3268,181.2197,181.2197,5503.0
2024-09-20 14:30:00,186.15,186.22,185.95,186.22,9333.0,181.2197,181.2879,181.025,181.2879,9333.0
2024-09-20 14:35:00,186.22,186.22,186.07,186.12,6247.0,181.2879,181.2879,181.1418,181.1905,6247.0
2024-09-20 14:40:00,186.11,186.11,185.96,186.08,8294.0,181.1808,181.1808,181.0348,181.1516,8294.0
2024-09-20 14:45:00,186.08,186.12,185.99,186.05,5392.0,181.1516,181.1905,181.064,181.1224,5392.0
2024-09-20 14:50:00,186.01,186.22,186.0,186.2,1100.0,181.0834,181.2879,181.0737,181.2684,1100.0
2024-09-20 14:55:00,186.22,186.24,186.11,186.19,4618.0,181.2879,181.3073,181.1808,181.2587,4618.0
2024-09-20 15:00:00,186.14,186.22,186.08,186.18,5899.0,181.21,181.2879,181.1516,181.2489,5899.0
2024-09-20 15:05:00,186.21,186.35,186.16,186.21,5270.0,181.2781,181.4144,181.2295,181.2781,5270.0
2024-09-20 15:10:00,186.2,186.22,186.04,186.12,12500.0,181.2684,181.2879,181.1126,181.1905,12500.0
2024-09-20 15:15:00,186.12,186.27,186.07,186.27,4108.0,181.1905,181.3365,181.1418,181.3365,4108.0
2024-09-20 15:20:00,186.22,186.45,186.19,186.4,11106.0,181.2879,181.5118,181.2587,181.4631,11106.0
2024-09-20 15:25:00,186.4,186.49,186.39,186.41,3278.0,181.4631,181.5507,181.4534,181.4728,3278.0
2024-09-20 15:30:00,186.45,186.58,186.37,186.54,5186.0,181.5118,181.6383,181.4339,181.5994,5186.0
2024-09-20 15:35:00,186.52,186.8,186.33,186.58,7895.0,181.5799,181.8525,181.395,181.6383,7895.0
2024-09-20 15:40:00,186.61,186.92,186.53,186.92,8838.0,181.6675,181.9693,181.5897,181.9693,8838.0
2024-09-20 15:45:00,186.9,186.93,186.21,186.21,21492.0,181.9499,181.9791,181.2781,181.2781,21492.0
2024-09-20 15:50:00,186.31,186.36,186.1,186.28,41096.0,181.3755,181.4242,181.1711,181.3463,41096.0
2024-09-20 15:55:00,186.33,186.39,186.11,186.35,128151.0,181.395,181.4534,181.1808,181.4144,128151.0
2024-09-23 09:30:00,186.6,187.56,186.35,187.36,18173.0,181.6578,182.5924,181.4144,182.3977,18173.0
2024-09-23 09:35:00,187.35,187.77,187.23,187.56,11807.0,182.3879,182.7968,182.2711,182.5924,11807.0
2024-09-23 09:40:00,187.58,187.73,186.98,187.0,7973.0,182.6119,182.7579,182.0277,182.0472,7973.0
2024-09-23 09:45:00,187.03,187.05,185.88,186.18,25614.0,182.0764,182.0959,180.9569,181.2489,25614.0
2024-09-23 09:50:00,186.11,186.25,185.83,185.95,8981.0,181.1808,181.3171,180.9082,181.025,8981.0
2024-09-23 09:55:00,185.95,186.14,185.81,186.0,17438.0,181.025,181.21,180.8887,181.0737,17438.0
2024-09-23 10:00:00,185.96,186.16,185.86,186.06,4294.0,181.0348,181.2295,180.9374,181.1321,4294.0
2024-09-23 10:05:00,186.03,186.22,185.95,186.09,1006.0,181.1029,181.2879,181.025,181.1613,1006.0
2024-09-23 10:10:00,186.05,186.48,185.96,186.39,15931.0,181.1224,181.541,181.0348,181.4534,15931.0
2024-09-23 10:15:00,186.37,186.79,186.31,186.77,2828.0,181.4339,181.8428,181.3755,181.8233,2828.0
2024-09-23 10:20:00,186.76,186.96,186.65,186.78,4753.0,181.8136,182.0083,181.7065,181.833,4753.0
2024-09-23 10:25:00,186.77,186.84,186.66,186.73,4057.0,181.8233,181.8915,181.7162,181.7844,4057.0
2024-09-23 10:30:00,186.7,186.78,186.61,186.61,2058.0,181.7552,181.833,181.6675,181.6675,2058.0
2024-09-23 10:35:00,186.67,186.72,186.27,186.3,6475.0,181.726,181.7746,181.3365,181.3658,6475.0
2024-09-23 10:40:00,186.38,186.49,186.2,186.41,3887.0,181.4436,181.5507,181.2684,181.4728,3887.0
2024-09-23 10:45:00,186.41,186.47,186.16,186.24,10184.0,181.4728,181.5313,181.2295,181.3073,10184.0
2024-09-23 10:50:00,186.26,186.34,185.94,185.94,3853.0,181.3268,181.4047,181.0153,181.0153,3853.0
2024-09-23 10:55:00,185.82,185.9,185.68,185.8,2246.0,180.8985,180.9763,180.7622,180.879,2246.0
2024-09-23 11:00:00,185.81,185.83,185.58,185.59,15293.0,180.8887,180.9082,180.6648,180.6746,15293.0
2024-09-23 11:05:00,185.6,185.6,185.3,185.35,23334.0,180.6843,180.6843,180.3922,180.4409,23334.0
2024-09-23 11:10:00,185.38,185.48,185.24,185.25,3350.0,180.4701,180.5675,180.3338,180.3436,3350.0
2024-09-23 11:15:00,185.23,185.24,184.86,185.07,4032.0,180.3241,180.3338,179.9639,180.1683,4032.0
2024-09-23 11:20:00,185.08,185.23,184.85,185.03,6302.0,180.1781,180.3241,179.9542,180.1294,6302.0
2024-09-23 11:25:00,185.05,185.11,184.98,185.08,3588.0,180.1489,180.2073,180.0807,180.1781,3588.0
2024-09-23 11:30:00,185.15,185.21,185.06,185.06,6223.0,180.2462,180.3046,180.1586,180.1586,6223.0
2024-09-23 11:35:00,185.12,185.29,185.02,185.29,4927.0,180.217,180.3825,180.1197,180.3825,4927.0
2024-09-23 11:40:00,185.29,185.39,185.24,185.24,15667.0,180.3825,180.4799,180.3338,180.3338,15667.0
2024-09-23 11:45:00,185.24,185.37,185.21,185.36,7581.0,180.3338,180.4604,180.3046,180.4507,7581.0
2024-09-23 11:50:00,185.33,185.38,185.21,185.21,8108.0,180.4214,180.4701,180.3046,180.3046,8108.0
2024-09-23 11:55:00,185.28,185.36,185.23,185.36,2805.0,180.3728,180.4507,180.3241,180.4507,2805.0
2024-09-23 12:00:00,185.36,185.36,185.28,185.32,4492.0,180.4507,180.4507,180.3728,180.4117,4492.0
2024-09-23 12:05:00,185.31,185.42,185.31,185.4,6346.0,180.402,180.5091,180.402,180.4896,6346.0
2024-09-23 12:10:00,185.42,185.53,185.23,185.24,11317.0,180.5091,180.6161,180.3241,180.3338,11317.0
2024-09-23 12:15:00,185.28,185.42,185.18,185.42,11398.0,180.3728,180.5091,180.2754,180.5091,11398.0
2024-09-23 12:20:00,185.42,185.48,185.23,185.29,4770.0,180.5091,180.5675,180.3241,180.3825,4770.0
2024-09-23 12:25:00,185.35,185.47,185.29,185.29,8431.0,180.4409,180.5577,180.3825,180.3825,8431.0
2024-09-23 12:30:00,185.33,185.36,185.26,185.33,4077.0,180.4214,180.4507,180.3533,180.4214,4077.0
2024-09-23 12:35:00,185.38,185.4,185.17,185.21,6175.0,180.4701,180.4896,180.2657,180.3046,6175.0
2024-09-23 12:40:00,185.16,185.26,185.09,185.2,12235.0,180.2559,180.3533,180.1878,180.2949,12235.0
2024-09-23 12:45:00,185.2,185.35,185.16,185.35,3729.0,180.2949,180.4409,180.2559,180.4409,3729.0
2024-09-23 12:50:00,185.37,185.53,185.37,185.53,2363.0,180.4604,180.6161,180.4604,180.6161,2363.0
2024-09-23 12:55:00,185.48,185.62,185.41,185.62,2988.0,180.5675,180.7038,180.4993,180.7038,2988.0
2024-09-23 13:00:00,185.52,185.64,185.48,185.57,4140.0,180.6064,180.7232,180.5675,180.6551,4140.0
2024-09-23 13:05:00,185.51,185.56,185.46,185.47,3749.0,180.5967,180.6454,180.548,180.5577,3749.0
2024-09-23 13:10:00,185.47,185.64,185.46,185.64,3587.0,180.5577,180.7232,180.548,180.7232,3587.0
2024-09-23 13:15:00,185.74,185.74,185.6,185.69,2113.0,180.8206,180.8206,180.6843,180.7719,2113.0
2024-09-23 13:20:00,185.62,185.69,185.62,185.66,1807.0,180.7038,180.7719,180.7038,180.7427,1807.0
2024-09-23 13:25:00,185.7,185.87,185.66,185.83,2746.0,180.7816,180.9471,180.7427,180.9082,2746.0
2024-09-23 13:30:00,185.84,185.9,185.82,185.87,8757.0,180.9179,180.9763,180.8985,180.9471,8757.0
2024-09-23 13:35:00,185.9,186.04,185.85,185.97,12235.0,180.9763,181.1126,180.9277,181.0445,12235.0
2024-09-23 13:40:00,186.02,186.05,185.85,185.91,10228.0,181.0932,181.1224,180.9277,180.9861,10228.0
2024-09-23 13:45:00,185.96,186.01,185.95,186.0,2132.0,181.0348,181.0834,181.025,181.0737,2132.0
2024-09-23 13:50:00,185.99,186.06,185.88,185.91,5121.0,181.064,181.1321,180.9569,180.9861,5121.0
2024-09-23 13:55:00,185.91,185.91,185.82,185.83,4088.0,180.9861,180.9861,180.8985,180.9082,4088.0
2024-09-23 14:00:00,185.83,185.84,185.7,185.71,10606.0,180.9082,180.9179,180.7816,180.7914,10606.0
2024-09-23 14:05:00,185.72,185.93,185.7,185.87,9818.0,180.8011,181.0056,180.7816,180.9471,9818.0
2024-09-23 14:10:00,185.88,185.92,185.75,185.76,7503.0,180.9569,180.9958,180.8303,180.8401,7503.0
2024-09-23 14:15:00,185.68,185.76,185.68,185.73,1087.0,180.7622,180.8401,180.7622,180.8109,1087.0
2024-09-23 14:20:00,185.75,185.92,185.74,185.79,3588.0,180.8303,180.9958,180.8206,180.8693,3588.0
2024-09-23 14:25:00,185.61,185.81,185.61,185.81,2452.0,180.694,180.8887,180.694,180.8887,2452.0
2024-09-23 14:30:00,185.76,185.84,185.75,185.8,2988.0,180.8401,180.9179,180.8303,180.879,2988.0
2024-09-23 14:35:00,185.77,185.78,185.58,185.58,5322.0,180.8498,180.8595,180.6648,180.6648,5322.0
2024-09-23 14:40:00,185.53,185.65,185.53,185.62,3736.0,180.6161,180.733,180.6161,180.7038,3736.0
2024-09-23 14:45:00,185.61,185.66,185.58,185.63,5714.0,180.694,180.7427,180.6648,180.7135,5714.0
2024-09-23 14:50:00,185.63,185.63,185.41,185.42,3300.0,180.7135,180.7135,180.4993,180.5091,3300.0
2024-09-23 14:55:00,185.4,185.44,185.35,185.36,4710.0,180.4896,180.5285,180.4409,180.4507,4710.0
2024-09-23 15:00:00,185.37,185.37,185.15,185.19,6013.0,180.4604,180.4604,180.2462,180.2852,6013.0
2024-09-23 15:05:00,185.19,185.37,185.19,185.33,2823.0,180.2852,180.4604,180.2852,180.4214,2823.0
2024-09-23 15:10:00,185.33,185.49,185.33,185.42,4380.0,180.4214,180.5772,180.4214,180.5091,4380.0
2024-09-23 15:15:00,185.43,185.61,185.43,185.61,4295.0,180.5188,180.694,180.5188,180.694,4295.0
2024-09-23 15:20:00,185.63,185.65,185.52,185.56,7817.0,180.7135,180.733,180.6064,180.6454,7817.0
2024-09-23 15:25:00,185.54,185.56,185.4,185.52,3165.0,180.6259,180.6454,180.4896,180.6064,3165.0
2024-09-23 15:30:00,185.53,185.73,185.51,185.71,6620.0,180.6161,180.8109,180.5967,180.7914,6620.0
2024-09-23 15:35:00,185.71,185.8,185.64,185.69,7319.0,180.7914,180.879,180.7232,180.7719,7319.0
2024-09-23 15:40:00,185.67,185.7,185.45,185.48,7111.0,180.7524,180.7816,180.5383,180.5675,7111.0
2024-09-23 15:45:00,185.48,185.63,185.47,185.52,10726.0,180.5675,180.7135,180.5577,180.6064,10726.0
2024-09-23 15:50:00,185.49,185.49,185.17,185.27,18174.0,180.5772,180.5772,180.2657,180.363,18174.0
2024-09-23 15:55:00,185.21,185.25,184.94,185.09,70063.0,180.3046,180.3436,180.0418,180.1878,70063.0
2024-09-24 09:30:00,185.88,186.0,185.14,185.72,11876.0,180.9569,181.0737,180.2365,180.8011,11876.0
2024-09-24 09:35:00,185.95,186.19,185.89,185.93,9177.0,181.025,181.2587,180.9666,181.0056,9177.0
2024-09-24 09:40:00,185.93,186.04,185.43,185.98,4106.0,181.0056,181.1126,180.5188,181.0542,4106.0
2024-09-24 09:45:00,185.97,186.18,185.91,186.18,4517.0,181.0445,181.2489,180.9861,181.2489,4517.0
2024-09-24 09:50:00,186.26,186.26,185.86,186.25,2626.0,181.3268,181.3268,180.9374,181.3171,2626.0
2024-09-24 09:55:00,186.03,186.03,185.82,185.9,2276.0,181.1029,181.1029,180.8985,180.9763,2276.0
2024-09-24 10:00:00,185.78,185.9,185.56,185.71,8857.0,180.8595,180.9763,180.6454,180.7914,8857.0
2024-09-24 10:05:00,185.66,185.88,185.65,185.88,10794.0,180.7427,180.9569,180.733,180.9569,10794.0
2024-09-24 10:10:00,185.96,186.33,185.63,185.78,18496.0,181.0348,181.395,180.7135,180.8595,18496.0
2024-09-24 10:15:00,185.8,185.85,185.54,185.61,2682.0,180.879,180.9277,180.6259,180.694,2682.0
2024-09-24 10:20:00,185.72,185.93,185.68,185.69,11495.0,180.8011,181.0056,180.7622,180.7719,11495.0
2024-09-24 10:25:00,185.75,185.75,185.39,185.45,25403.0,180.8303,180.8303,180.4799,180.5383,25403.0
2024-09-24 10:30:00,185.45,185.53,184.9,184.91,6429.0,180.5383,180.6161,180.0028,180.0126,6429.0
2024-09-24 10:35:00,184.92,184.92,184.54,184.81,9182.0,180.0223,180.0223,179.6524,179.9152,9182.0
2024-09-24 10:40:00,184.84,185.12,184.84,185.08,13414.0,179.9444,180.217,179.9444,180.1781,13414.0
2024-09-24 10:45:00,185.03,185.29,185.02,185.27,34270.0,180.1294,180.3825,180.1197,180.363,34270.0
2024-09-24 10:50:00,185.24,185.25,185.11,185.16,14055.0,180.3338,180.3436,180.2073,180.2559,14055.0
2024-09-24 10:55:00,185.22,185.35,185.09,185.18,11849.0,180.3144,180.4409,180.1878,180.2754,11849.0
2024-09-24 11:00:00,185.18,185.18,185.04,185.11,16755.0,180.2754,180.2754,180.1391,180.2073,16755.0
2024-09-24 11:05:00,185.04,185.21,185.02,185.11,12281.0,180.1391,180.3046,180.1197,180.2073,12281.0
2024-09-24 11:10:00,185.11,185.14,184.78,184.81,12757.0,180.2073,180.2365,179.886,179.9152,12757.0
2024-09-24 11:15:00,184.78,184.95,184.69,184.87,7946.0,179.886,180.0515,179.7984,179.9736,7946.0
2024-09-24 11:20:00,184.86,185.0,184.86,184.94,9564.0,179.9639,180.1002,179.9639,180.0418,9564.0
2024-09-24 11:25:00,184.95,185.15,184.92,185.0,13857.0,180.0515,180.2462,180.0223,180.1002,13857.0
2024-09-24 11:30:00,184.98,185.27,184.95,185.1,22316.0,180.0807,180.363,180.0515,180.1975,22316.0
2024-09-24 11:35:00,185.17,185.34,185.1,185.26,21752.0,180.2657,180.4312,180.1975,180.3533,21752.0
2024-09-24 11:40:00,185.27,185.35,185.11,185.12,15122.0,180.363,180.4409,180.2073,180.217,15122.0
2024-09-24 11:45:00,185.12,185.15,184.97,185.01,25749.0,180.217,180.2462,180.071,180.1099,25749.0
2024-09-24 11:50:00,184.98,185.08,184.84,185.08,18691.0,180.0807,180.1781,179.9444,180.1781,18691.0
2024-09-24 11:55:00,185.03,185.07,184.7,184.75,25013.0,180.1294,180.1683,179.8081,179.8568,25013.0
2024-09-24 12:00:00,184.79,184.84,184.54,184.66,31636.0,179.8957,179.9444,179.6524,179.7692,31636.0
2024-09-24 12:05:00,184.66,184.66,184.45,184.56,11088.0,179.7692,179.7692,179.5648,179.6718,11088.0
2024-09-24 12:10:00,184.55,184.58,184.43,184.49,5772.0,179.6621,179.6913,179.5453,179.6037,5772.0
2024-09-24 12:15:00,184.49,184.55,184.18,184.22,7494.0,179.6037,179.6621,179.3019,179.3408,7494.0
2024-09-24 12:20:00,184.18,184.29,184.16,184.17,7600.0,179.3019,179.409,179.2824,179.2922,7600.0
2024-09-24 12:25:00,184.17,184.21,183.66,183.69,6403.0,179.2922,179.3311,178.7957,178.8249,6403.0
2024-09-24 12:30:00,183.57,183.59,183.33,183.39,2588.0,178.7081,178.7275,178.4744,178.5328,2588.0
2024-09-24 12:35:00,183.39,183.56,183.34,183.43,4036.0,178.5328,178.6983,178.4842,178.5718,4036.0
2024-09-24 12:40:00,183.48,183.61,183.36,183.5,2274.0,178.6204,178.747,178.5036,178.6399,2274.0
2024-09-24 12:45:00,183.51,183.94,183.51,183.93,6715.0,178.6496,179.0683,178.6496,179.0585,6715.0
2024-09-24 12:50:00,183.86,184.0,183.85,183.94,6172.0,178.9904,179.1267,178.9806,179.0683,6172.0
2024-09-24 12:55:00,183.94,183.96,183.56,183.72,3724.0,179.0683,179.0877,178.6983,178.8541,3724.0
2024-09-24 13:00:00,183.77,183.81,183.68,183.81,802.0,178.9028,178.9417,178.8151,178.9417,802.0
2024-09-24 13:05:00,183.79,184.26,183.76,184.2,6420.0,178.9222,179.3798,178.893,179.3214,6420.0
2024-09-24 13:10:00,184.35,184.58,184.35,184.48,2630.0,179.4674,179.6913,179.4674,179.594,2630.0
2024-09-24 13:15:00,184.48,184.64,184.41,184.6,2548.0,179.594,179.7497,179.5258,179.7108,2548.0
2024-09-24 13:20:00,184.55,184.6,184.38,184.43,2656.0,179.6621,179.7108,179.4966,179.5453,2656.0
2024-09-24 13:25:00,184.43,184.52,184.23,184.25,2452.0,179.5453,179.6329,179.3506,179.3701,2452.0
2024-09-24 13:30:00,184.28,184.33,184.22,184.31,1558.0,179.3993,179.4479,179.3408,179.4285,1558.0
2024-09-24 13:35:00,184.2,184.21,184.07,184.07,871.0,179.3214,179.3311,179.1948,179.1948,871.0
2024-09-24 13:40:00,184.09,184.23,184.07,184.17,1452.0,179.2143,179.3506,179.1948,179.2922,1452.0
2024-09-24 13:45:00,184.09,184.09,183.97,184.0,1806.0,179.2143,179.2143,179.0975,179.1267,1806.0
2024-09-24 13:50:00,183.97,184.13,183.97,184.13,3478.0,179.0975,179.2532,179.0975,179.2532,3478.0
2024-09-24 13:55:00,184.09,184.22,184.01,184.16,5912.0,179.2143,179.3408,179.1364,179.2824,5912.0
2024-09-24 14:00:00,184.12,184.28,184.12,184.28,5691.0,179.2435,179.3993,179.2435,179.3993,5691.0
2024-09-24 14:05:00,184.28,184.31,184.04,184.1,6776.0,179.3993,179.4285,179.1656,179.224,6776.0
2024-09-24 14:10:00,184.06,184.17,183.93,184.01,2116.0,179.1851,179.2922,179.0585,179.1364,2116.0
2024-09-24 14:15:00,184.01,184.06,183.97,184.03,3609.0,179.1364,179.1851,179.0975,179.1559,3609.0
2024-09-24 14:20:00,184.03,184.1,183.88,183.88,3362.0,179.1559,179.224,179.0099,179.0099,3362.0
2024-09-24 14:25:00,183.92,183.97,183.8,183.87,1778.0,179.0488,179.0975,178.932,179.0001,1778.0
2024-09-24 14:30:00,183.84,183.97,183.69,183.9,3711.0,178.9709,179.0975,178.8249,179.0293,3711.0
2024-09-24 14:35:00,184.03,184.16,184.03,184.13,2028.0,179.1559,179.2824,179.1559,179.2532,2028.0
2024-09-24 14:40:00,184.17,184.29,184.12,184.24,1207.0,179.2922,179.409,179.2435,179.3603,1207.0
2024-09-24 14:45:00,184.28,184.34,184.13,184.13,1326.0,179.3993,179.4577,179.2532,179.2532,1326.0
2024-09-24 14:50:00,184.12,184.2,184.1,184.19,1844.0,179.2435,179.3214,179.224,179.3116,1844.0
2024-09-24 14:55:00,184.16,184.16,184.03,184.09,1708.0,179.2824,179.2824,179.1559,179.2143,1708.0
2024-09-24 15:00:00,183.99,184.28,183.99,184.22,3390.0,179.1169,179.3993,179.1169,179.3408,3390.0
2024-09-24 15:05:00,184.25,184.26,184.08,184.14,1565.0,179.3701,179.3798,179.2046,179.263,1565.0
2024-09-24 15:10:00,184.14,184.23,184.1,184.1,2425.0,179.263,179.3506,179.224,179.224,2425.0
2024-09-24 15:15:00,184.15,184.2,184.05,184.05,1605.0,179.2727,179.3214,179.1753,179.1753,1605.0
2024-09-24 15:20:00,184.05,184.14,184.0,184.14,3187.0,179.1753,179.263,179.1267,179.263,3187.0
2024-09-24 15:25:00,184.16,184.37,184.16,184.26,3803.0,179.2824,179.4869,179.2824,179.3798,3803.0
2024-09-24 15:30:00,184.26,184.55,184.26,184.45,4690.0,179.3798,179.6621,179.3798,179.5648,4690.0
2024-09-24 15:35:00,184.52,184.52,184.3,184.3,2446.0,179.6329,179.6329,179.4187,179.4187,2446.0
2024-09-24 15:40:00,184.27,184.44,184.27,184.37,5672.0,179.3895,179.555,179.3895,179.4869,5672.0
2024-09-24 15:45:00,184.37,184.53,184.34,184.53,3165.0,179.4869,179.6426,179.4577,179.6426,3165.0
2024-09-24 15:50:00,184.43,184.61,184.42,184.53,9125.0,179.5453,179.7205,179.5355,179.6426,9125.0
2024-09-24 15:55:00,184.51,184.76,184.49,184.66,63066.0,179.6232,179.8665,179.6037,179.7692,63066.0
2024-09-25 09:30:00,184.47,184.47,183.65,183.7,22301.0,179.5842,179.5842,178.7859,178.8346,22301.0
2024-09-25 09:35:00,183.7,183.7,183.19,183.25,2704.0,178.8346,178.8346,178.3381,178.3965,2704.0
2024-09-25 09:40:00,183.64,183.88,183.26,183.74,6546.0,178.7762,179.0099,178.4063,178.8736,6546.0
2024-09-25 09:45:00,183.62,183.62,182.93,183.08,6000.0,178.7567,178.7567,178.085,178.231,6000.0
2024-09-25 09:50:00,183.0,183.24,182.82,182.83,7938.0,178.1532,178.3868,177.9779,177.9877,7938.0
2024-09-25 09:55:00,183.0,183.05,182.52,182.54,3314.0,178.1532,178.2018,177.6859,177.7053,3314.0
2024-09-25 10:00:00,182.56,182.86,182.5,182.86,6602.0,177.7248,178.0169,177.6664,178.0169,6602.0
2024-09-25 10:05:00,182.81,182.91,182.63,182.81,4309.0,177.9682,178.0655,177.793,177.9682,4309.0
2024-09-25 10:10:00,182.88,182.96,182.5,182.53,19677.0,178.0363,178.1142,177.6664,177.6956,19677.0
2024-09-25 10:15:00,182.47,182.66,182.36,182.38,3781.0,177.6372,177.8222,177.5301,177.5496,3781.0
2024-09-25 10:20:00,182.41,182.51,182.31,182.42,3506.0,177.5788,177.6761,177.4814,177.5885,3506.0
2024-09-25 10:25:00,182.42,182.42,182.1,182.11,8191.0,177.5885,177.5885,177.277,177.2867,8191.0
2024-09-25 10:30:00,182.09,182.25,182.08,182.16,5225.0,177.2673,177.423,177.2575,177.3354,5225.0
2024-09-25 10:35:00,182.2,182.55,182.18,182.55,6204.0,177.3743,177.7151,177.3549,177.7151,6204.0
2024-09-25 10:40:00,182.53,182.87,182.5,182.87,5910.0,177.6956,178.0266,177.6664,178.0266,5910.0
2024-09-25 10:45:00,182.77,182.88,182.75,182.88,3732.0,177.9292,178.0363,177.9098,178.0363,3732.0
2024-09-25 10:50:00,182.87,183.13,182.87,183.04,9119.0,178.0266,178.2797,178.0266,178.1921,9119.0
2024-09-25 10:55:00,183.03,183.18,182.97,183.02,6450.0,178.1824,178.3284,178.124,178.1726,6450.0
2024-09-25 11:00:00,183.02,183.09,183.01,183.09,2133.0,178.1726,178.2408,178.1629,178.2408,2133.0
2024-09-25 11:05:00,183.02,183.06,182.61,182.61,3952.0,178.1726,178.2116,177.7735,177.7735,3952.0
2024-09-25 11:10:00,182.6,182.62,182.36,182.46,2234.0,177.7638,177.7832,177.5301,177.6275,2234.0
2024-09-25 11:15:00,182.45,182.56,182.36,182.56,2365.0,177.6177,177.7248,177.5301,177.7248,2365.0
2024-09-25 11:20:00,182.5,182.62,182.38,182.5,3472.0,177.6664,177.7832,177.5496,177.6664,3472.0
2024-09-25 11:25:00,182.54,182.62,182.5,182.59,6311.0,177.7053,177.7832,177.6664,177.754,6311.0
2024-09-25 11:30:00,182.63,182.63,182.35,182.35,1530.0,177.793,177.793,177.5204,177.5204,1530.0
2024-09-25 11:35:00,182.35,182.4,182.3,182.34,1435.0,177.5204,177.569,177.4717,177.5106,1435.0
2024-09-25 11:40:00,182.33,182.35,182.2,182.2,3173.0,177.5009,177.5204,177.3743,177.3743,3173.0
2024-09-25 11:45:00,182.23,182.39,182.15,182.33,2257.0,177.4036,177.5593,177.3257,177.5009,2257.0
2024-09-25 11:50:00,182.27,182.61,182.27,182.61,3223.0,177.4425,177.7735,177.4425,177.7735,3223.0
2024-09-25 11:55:00,182.63,182.7,182.6,182.68,3352.0,177.793,177.8611,177.7638,177.8416,3352.0
2024-09-25 12:00:00,182.66,182.92,182.66,182.86,2429.0,177.8222,178.0753,177.8222,178.0169,2429.0
2024-09-25 12:05:00,182.85,183.04,182.85,182.95,2699.0,178.0071,178.1921,178.0071,178.1045,2699.0
2024-09-25 12:10:00,182.98,182.98,182.79,182.79,1294.0,178.1337,178.1337,177.9487,177.9487,1294.0
2024-09-25 12:15:00,182.74,182.79,182.71,182.74,1840.0,177.9,177.9487,177.8708,177.9,1840.0
2024-09-25 12:20:00,182.75,182.79,182.54,182.55,1509.0,177.9098,177.9487,177.7053,177.7151,1509.0
2024-09-25 12:25:00,182.46,182.53,182.43,182.52,3051.0,177.6275,177.6956,177.5983,177.6859,3051.0
2024-09-25 12:30:00,182.49,182.57,182.42,182.57,1061.0,177.6567,177.7345,177.5885,177.7345,1061.0
2024-09-25 12:35:00,182.57,182.57,182.38,182.45,2437.0,177.7345,177.7345,177.5496,177.6177,2437.0
2024-09-25 12:40:00,182.46,182.47,182.18,182.25,3462.0,177.6275,177.6372,177.3549,177.423,3462.0
2024-09-25 12:45:00,182.29,182.3,182.25,182.25,400.0,177.462,177.4717,177.423,177.423,400.0
2024-09-25 12:50:00,182.29,182.56,182.27,182.41,2568.0,177.462,177.7248,177.4425,177.5788,2568.0
2024-09-25 12:55:00,182.3,182.37,182.25,182.28,2963.0,177.4717,177.5398,177.423,177.4522,2963.0
2024-09-25 13:00:00,182.28,182.34,182.09,182.34,3335.0,177.4522,177.5106,177.2673,177.5106,3335.0
2024-09-25 13:05:00,182.27,182.36,182.17,182.17,1512.0,177.4425,177.5301,177.3451,177.3451,1512.0
2024-09-25 13:10:00,182.29,182.29,182.08,182.27,2120.0,177.462,177.462,177.2575,177.4425,2120.0
2024-09-25 13:15:00,182.2,182.32,182.19,182.19,6054.0,177.3743,177.4912,177.3646,177.3646,6054.0
2024-09-25 13:20:00,182.21,182.21,182.01,182.01,2319.0,177.3841,177.3841,177.1894,177.1894,2319.0
2024-09-25 13:25:00,182.02,182.02,181.86,181.98,9281.0,177.1991,177.1991,177.0434,177.1602,9281.0
2024-09-25 13:30:00,181.99,182.04,181.72,181.72,3518.0,177.1699,177.2186,176.9071,176.9071,3518.0
2024-09-25 13:35:00,181.61,181.78,181.54,181.78,7322.0,176.8,176.9655,176.7318,176.9655,7322.0
2024-09-25 13:40:00,181.77,181.77,181.6,181.68,6241.0,176.9557,176.9557,176.7902,176.8681,6241.0
2024-09-25 13:45:00,181.73,181.75,181.61,181.72,3307.0,176.9168,176.9363,176.8,176.9071,3307.0
2024-09-25 13:50:00,181.74,182.06,181.74,182.06,4363.0,176.9265,177.2381,176.9265,177.2381,4363.0
2024-09-25 13:55:00,182.1,182.3,182.07,182.17,8819.0,177.277,177.4717,177.2478,177.3451,8819.0
2024-09-25 14:00:00,182.16,182.18,182.01,182.01,3239.0,177.3354,177.3549,177.1894,177.1894,3239.0
2024-09-25 14:05:00,181.97,182.02,181.79,181.85,2292.0,177.1504,177.1991,176.9752,177.0336,2292.0
2024-09-25 14:10:00,181.88,182.12,181.84,181.95,3686.0,177.0628,177.2965,177.0239,177.131,3686.0
2024-09-25 14:15:00,181.95,182.0,181.88,182.0,2276.0,177.131,177.1796,177.0628,177.1796,2276.0
2024-09-25 14:20:00,181.94,182.09,181.89,182.09,5728.0,177.1212,177.2673,177.0726,177.2673,5728.0
2024-09-25 14:25:00,182.16,182.33,182.08,182.3,5820.0,177.3354,177.5009,177.2575,177.4717,5820.0
2024-09-25 14:30:00,182.25,182.27,182.12,182.18,5031.0,177.423,177.4425,177.2965,177.3549,5031.0
2024-09-25 14:35:00,182.16,182.5,182.16,182.28,6283.0,177.3354,177.6664,177.3354,177.4522,6283.0
2024-09-25 14:40:00,182.29,182.3,182.14,182.15,2749.0,177.462,177.4717,177.3159,177.3257,2749.0
2024-09-25 14:45:00,182.19,182.2,182.09,182.16,3970.0,177.3646,177.3743,177.2673,177.3354,3970.0
2024-09-25 14:50:00,182.15,182.26,182.12,182.13,7803.0,177.3257,177.4328,177.2965,177.3062,7803.0
2024-09-25 14:55:00,182.14,182.14,181.84,181.98,5263.0,177.3159,177.3159,177.0239,177.1602,5263.0
2024-09-25 15:00:00,181.96,182.11,181.9,182.11,5114.0,177.1407,177.2867,177.0823,177.2867,5114.0
2024-09-25 15:05:00,182.07,182.22,182.07,182.2,4584.0,177.2478,177.3938,177.2478,177.3743,4584.0
2024-09-25 15:10:00,182.16,182.22,181.99,182.03,10952.0,177.3354,177.3938,177.1699,177.2088,10952.0
2024-09-25 15:15:00,182.06,182.12,181.97,182.0,5688.0,177.2381,177.2965,177.1504,177.1796,5688.0
2024-09-25 15:20:00,181.95,181.98,181.81,181.88,7081.0,177.131,177.1602,176.9947,177.0628,7081.0
2024-09-25 15:25:00,181.87,181.99,181.75,181.93,7363.0,177.0531,177.1699,176.9363,177.1115,7363.0
2024-09-25 15:30:00,181.83,181.92,181.69,181.9,7201.0,177.0141,177.1018,176.8779,177.0823,7201.0
2024-09-25 15:35:00,181.89,181.89,181.48,181.56,8376.0,177.0726,177.0726,176.6734,176.7513,8376.0
2024-09-25 15:40:00,181.54,181.62,181.39,181.62,9724.0,176.7318,176.8097,176.5858,176.8097,9724.0
2024-09-25 15:45:00,181.65,181.74,181.51,181.74,12276.0,176.8389,176.9265,176.7026,176.9265,12276.0
2024-09-25 15:50:00,181.75,181.78,181.61,181.61,19124.0,176.9363,176.9655,176.8,176.8,19124.0
2024-09-25 15:55:00,181.61,181.82,181.61,181.78,61092.0,176.8,177.0044,176.8,176.9655,61092.0
2024-09-26 09:30:00,183.73,183.84,182.1,182.69,22764.0,178.8638,178.9709,177.277,177.8514,22764.0
2024-09-26 09:35:00,182.6,183.05,182.59,182.59,800.0,177.7638,178.2018,177.754,177.754,800.0
2024-09-26 09:40:00,182.35,182.96,182.22,182.96,10813.0,177.5204,178.1142,177.3938,178.1142,10813.0
2024-09-26 09:45:00,183.04,183.23,182.65,183.04,5351.0,178.1921,178.3771,177.8124,178.1921,5351.0
2024-09-26 09:50:00,182.94,182.94,182.36,182.59,4793.0,178.0947,178.0947,177.5301,177.754,4793.0
2024-09-26 09:55:00,182.48,182.72,182.45,182.56,2649.0,177.6469,177.8806,177.6177,177.7248,2649.0
2024-09-26 10:00:00,182.73,183.3,182.73,182.95,19447.0,177.8903,178.4452,177.8903,178.1045,19447.0
2024-09-26 10:05:00,182.76,183.02,182.72,182.72,10689.0,177.9195,178.1726,177.8806,177.8806,10689.0
2024-09-26 10:10:00,182.74,183.02,182.64,182.99,6274.0,177.9,178.1726,177.8027,178.1434,6274.0
2024-09-26 10:15:00,183.07,183.09,182.73,182.74,4002.0,178.2213,178.2408,177.8903,177.9,4002.0
2024-09-26 10:20:00,182.6,182.6,182.2,182.25,1306.0,177.7638,177.7638,177.3743,177.423,1306.0
2024-09-26 10:25:00,182.37,183.03,182.09,183.02,6414.0,177.5398,178.1824,177.2673,178.1726,6414.0
2024-09-26 10:30:00,183.12,184.19,182.97,184.16,7988.0,178.27,179.3116,178.124,179.2824,7988.0
2024-09-26 10:35:00,184.3,184.31,183.63,183.8,3474.0,179.4187,179.4285,178.7665,178.932,3474.0
2024-09-26 10:40:00,183.87,183.87,183.31,183.63,6431.0,179.0001,179.0001,178.4549,178.7665,6431.0
2024-09-26 10:45:00,183.63,183.87,183.56,183.71,10668.0,178.7665,179.0001,178.6983,178.8444,10668.0
2024-09-26 10:50:00,183.61,183.9,183.48,183.87,15711.0,178.747,179.0293,178.6204,179.0001,15711.0
2024-09-26 10:55:00,183.77,183.8,183.42,183.56,13806.0,178.9028,178.932,178.562,178.6983,13806.0
2024-09-26 11:00:00,183.5,183.51,183.14,183.19,12369.0,178.6399,178.6496,178.2894,178.3381,12369.0
2024-09-26 11:05:00,183.2,183.36,182.84,182.99,11050.0,178.3479,178.5036,177.9974,178.1434,11050.0
2024-09-26 11:10:00,182.98,183.07,182.65,182.65,2570.0,178.1337,178.2213,177.8124,177.8124,2570.0
2024-09-26 11:15:00,182.73,183.17,182.73,183.17,3693.0,177.8903,178.3187,177.8903,178.3187,3693.0
2024-09-26 11:20:00,183.04,183.28,183.04,183.28,5997.0,178.1921,178.4257,178.1921,178.4257,5997.0
2024-09-26 11:25:00,183.23,183.24,182.79,182.91,9824.0,178.3771,178.3868,177.9487,178.0655,9824.0
2024-09-26 11:30:00,182.91,183.01,182.84,182.96,2525.0,178.0655,178.1629,177.9974,178.1142,2525.0
2024-09-26 11:35:00,182.89,183.06,182.89,182.99,8899.0,178.0461,178.2116,178.0461,178.1434,8899.0
2024-09-26 11:40:00,182.98,182.98,182.75,182.77,3706.0,178.1337,178.1337,177.9098,177.9292,3706.0
2024-09-26 11:45:00,182.75,182.82,182.61,182.66,5211.0,177.9098,177.9779,177.7735,177.8222,5211.0
2024-09-26 11:50:00,182.56,182.73,182.55,182.73,1467.0,177.7248,177.8903,177.7151,177.8903,1467.0
2024-09-26 11:55:00,182.77,182.86,182.66,182.67,3137.0,177.9292,178.0169,177.8222,177.8319,3137.0
2024-09-26 12:00:00,182.63,182.76,182.63,182.76,1302.0,177.793,177.9195,177.793,177.9195,1302.0
2024-09-26 12:05:00,182.69,182.77,182.57,182.61,3149.0,177.8514,177.9292,177.7345,177.7735,3149.0
2024-09-26 12:10:00,182.73,182.79,182.67,182.68,1742.0,177.8903,177.9487,177.8319,177.8416,1742.0
2024-09-26 12:15:00,182.67,182.81,182.59,182.7,4152.0,177.8319,177.9682,177.754,177.8611,4152.0
2024-09-26 12:20:00,182.68,182.77,182.63,182.67,13740.0,177.8416,177.9292,177.793,177.8319,13740.0
2024-09-26 12:25:00,182.67,182.89,182.61,182.62,8750.0,177.8319,178.0461,177.7735,177.7832,8750.0
2024-09-26 12:30:00,182.61,182.61,182.58,182.61,800.0,177.7735,177.7735,177.7443,177.7735,800.0
2024-09-26 12:35:00,182.67,182.9,182.67,182.84,14736.0,177.8319,178.0558,177.8319,177.9974,14736.0
2024-09-26 12:40:00,182.84,182.88,182.8,182.84,1126.0,177.9974,178.0363,177.9585,177.9974,1126.0
2024-09-26 12:45:00,182.85,183.11,182.77,183.01,4624.0,178.0071,178.2602,177.9292,178.1629,4624.0
2024-09-26 12:50:00,183.04,183.08,182.9,183.0,6548.0,178.1921,178.231,178.0558,178.1532,6548.0
2024-09-26 12:55:00,182.99,183.01,182.97,182.97,512.0,178.1434,178.1629,178.124,178.124,512.0
2024-09-26 13:00:00,182.97,183.14,182.82,183.1,6020.0,178.124,178.2894,177.9779,178.2505,6020.0
2024-09-26 13:05:00,183.14,183.23,183.02,183.02,2011.0,178.2894,178.3771,178.1726,178.1726,2011.0
2024-09-26 13:10:00,183.02,183.07,182.9,183.02,3064.0,178.1726,178.2213,178.0558,178.1726,3064.0
2024-09-26 13:15:00,183.0,183.0,182.84,182.97,1685.0,178.1532,178.1532,177.9974,178.124,1685.0
2024-09-26 13:20:00,182.76,182.93,182.68,182.69,5354.0,177.9195,178.085,177.8416,177.8514,5354.0
2024-09-26 13:25:00,182.73,183.17,182.73,183.02,4728.0,177.8903,178.3187,177.8903,178.1726,4728.0
2024-09-26 13:30:00,183.03,183.14,182.93,182.96,57077.0,178.1824,178.2894,178.085,178.1142,57077.0
2024-09-26 13:35:00,182.96,183.08,182.95,183.05,21342.0,178.1142,178.231,178.1045,178.2018,21342.0
2024-09-26 13:40:00,183.03,183.1,182.95,183.05,5197.0,178.1824,178.2505,178.1045,178.2018,5197.0
2024-09-26 13:45:00,183.17,183.23,182.97,182.99,6794.0,178.3187,178.3771,178.124,178.1434,6794.0
2024-09-26 13:50:00,183.04,183.04,182.83,182.85,3504.0,178.1921,178.1921,177.9877,178.0071,3504.0
2024-09-26 13:55:00,182.92,182.99,182.83,182.94,2290.0,178.0753,178.1434,177.9877,178.0947,2290.0
2024-09-26 14:00:00,182.94,183.03,182.93,183.0,4739.0,178.0947,178.1824,178.085,178.1532,4739.0
2024-09-26 14:05:00,183.0,183.04,182.96,182.96,8607.0,178.1532,178.1921,178.1142,178.1142,8607.0
2024-09-26 14:10:00,182.9,183.01,182.89,182.9,4251.0,178.0558,178.1629,178.0461,178.0558,4251.0
2024-09-26 14:15:00,182.96,183.05,182.95,182.98,7724.0,178.1142,178.2018,178.1045,178.1337,7724.0
2024-09-26 14:20:00,183.0,183.06,182.86,182.86,28315.0,178.1532,178.2116,178.0169,178.0169,28315.0
2024-09-26 14:25:00,182.9,182.99,182.88,182.95,1459.0,178.0558,178.1434,178.0363,178.1045,1459.0
2024-09-26 14:30:00,182.97,182.99,182.82,182.91,5078.0,178.124,178.1434,177.9779,178.0655,5078.0
2024-09-26 14:35:00,182.91,182.91,182.7,182.83,4569.0,178.0655,178.0655,177.8611,177.9877,4569.0
2024-09-26 14:40:00,182.75,182.83,182.68,182.72,1500.0,177.9098,177.9877,177.8416,177.8806,1500.0
2024-09-26 14:45:00,182.65,182.83,182.65,182.8,2651.0,177.8124,177.9877,177.8124,177.9585,2651.0
2024-09-26 14:50:00,182.84,182.87,182.8,182.87,2455.0,177.9974,178.0266,177.9585,178.0266,2455.0
2024-09-26 14:55:00,182.9,183.01,182.86,182.94,5204.0,178.0558,178.1629,178.0169,178.0947,5204.0
2024-09-26 15:00:00,182.97,183.09,182.96,183.0,23419.0,178.124,178.2408,178.1142,178.1532,23419.0
2024-09-26 15:05:00,182.96,182.99,182.8,182.8,4054.0,178.1142,178.1434,177.9585,177.9585,4054.0
2024-09-26 15:10:00,182.84,182.97,182.79,182.96,3209.0,177.9974,178.124,177.9487,178.1142,3209.0
2024-09-26 15:15:00,182.96,183.0,182.89,182.97,5491.0,178.1142,178.1532,178.0461,178.124,5491.0
2024-09-26 15:20:00,183.0,183.04,182.94,182.97,11840.0,178.1532,178.1921,178.0947,178.124,11840.0
2024-09-26 15:25:00,182.97,182.99,182.91,182.96,6687.0,178.124,178.1434,178.0655,178.1142,6687.0
2024-09-26 15:30:00,182.96,182.96,182.7,182.86,13062.0,178.1142,178.1142,177.8611,178.0169,13062.0
2024-09-26 15:35:00,182.86,182.96,182.77,182.83,35325.0,178.0169,178.1142,177.9292,177.9877,35325.0
2024-09-26 15:40:00,182.87,182.87,182.71,182.75,14988.0,178.0266,178.0266,177.8708,177.9098,14988.0
2024-09-26 15:45:00,182.75,182.77,182.58,182.61,20543.0,177.9098,177.9292,177.7443,177.7735,20543.0
2024-09-26 15:50:00,182.61,183.21,182.59,183.21,60957.0,177.7735,178.3576,177.754,178.3576,60957.0
2024-09-26 15:55:00,183.15,183.63,183.15,183.3,79685.0,178.2992,178.7665,178.2992,178.4452,79685.0
2024-09-27 09:30:00,183.74,184.39,183.74,183.93,32673.0,178.8736,179.5063,178.8736,179.0585,32673.0
2024-09-27 09:35:00,184.35,184.35,183.67,183.67,15259.0,179.4674,179.4674,178.8054,178.8054,15259.0
2024-09-27 09:40:00,183.42,183.75,183.32,183.61,6197.0,178.562,178.8833,178.4647,178.747,6197.0
2024-09-27 09:45:00,183.32,183.4,182.72,182.75,4073.0,178.4647,178.5426,177.8806,177.9098,4073.0
2024-09-27 09:50:00,182.62,182.72,182.54,182.64,1384.0,177.7832,177.8806,177.7053,177.8027,1384.0
2024-09-27 09:55:00,182.53,182.83,182.38,182.83,10038.0,177.6956,177.9877,177.5496,177.9877,10038.0
2024-09-27 10:00:00,182.98,183.1,182.34,182.89,7876.0,178.1337,178.2505,177.5106,178.0461,7876.0
2024-09-27 10:05:00,182.89,182.96,182.6,182.63,1546.0,178.0461,178.1142,177.7638,177.793,1546.0
2024-09-27 10:10:00,182.56,183.09,182.49,183.09,4078.0,177.7248,178.2408,177.6567,178.2408,4078.0
2024-09-27 10:15:00,183.1,183.23,183.04,183.18,1354.0,178.2505,178.3771,178.1921,178.3284,1354.0
2024-09-27 10:20:00,183.42,183.79,183.42,183.75,1601.0,178.562,178.9222,178.562,178.8833,1601.0
2024-09-27 10:25:00,183.87,184.03,183.78,183.83,2733.0,179.0001,179.1559,178.9125,178.9612,2733.0
2024-09-27 10:30:00,183.94,184.05,183.75,183.75,5136.0,179.0683,179.1753,178.8833,178.8833,5136.0
2024-09-27 10:35:00,183.84,184.04,183.8,183.87,2830.0,178.9709,179.1656,178.932,179.0001,2830.0
2024-09-27 10:40:00,183.92,183.92,183.77,183.83,2143.0,179.0488,179.0488,178.9028,178.9612,2143.0
2024-09-27 10:45:00,183.86,183.86,183.67,183.67,10642.0,178.9904,178.9904,178.8054,178.8054,10642.0
2024-09-27 10:50:00,183.81,183.81,183.58,183.76,3837.0,178.9417,178.9417,178.7178,178.893,3837.0
2024-09-27 10:55:00,183.67,183.83,183.67,183.77,11964.0,178.8054,178.9612,178.8054,178.9028,11964.0
2024-09-27 11:00:00,183.77,184.1,183.76,184.1,33517.0,178.9028,179.224,178.893,179.224,33517.0
2024-09-27 11:05:00,184.17,184.62,184.17,184.61,3142.0,179.2922,179.7303,179.2922,179.7205,3142.0
2024-09-27 11:10:00,184.65,184.67,184.5,184.5,2737.0,179.7595,179.7789,179.6134,179.6134,2737.0
2024-09-27 11:15:00,184.61,184.72,184.45,184.45,1519.0,179.7205,179.8276,179.5648,179.5648,1519.0
2024-09-27 11:20:00,184.41,184.41,184.31,184.4,4093.0,179.5258,179.5258,179.4285,179.5161,4093.0
2024-09-27 11:25:00,184.43,184.68,184.43,184.62,2041.0,179.5453,179.7887,179.5453,179.7303,2041.0
2024-09-27 11:30:00,184.6,184.69,184.53,184.58,1600.0,179.7108,179.7984,179.6426,179.6913,1600.0
2024-09-27 11:35:00,184.53,184.58,184.28,184.29,5829.0,179.6426,179.6913,179.3993,179.409,5829.0
2024-09-27 11:40:00,184.3,184.31,183.97,184.21,4687.0,179.4187,179.4285,179.0975,179.3311,4687.0
2024-09-27 11:45:00,184.21,184.22,184.05,184.05,3156.0,179.3311,179.3408,179.1753,179.1753,3156.0
2024-09-27 11:50:00,184.15,184.17,183.98,184.1,3434.0,179.2727,179.2922,179.1072,179.224,3434.0
2024-09-27 11:55:00,184.15,184.16,184.1,184.1,1636.0,179.2727,179.2824,179.224,179.224,1636.0
2024-09-27 12:00:00,184.03,184.07,183.91,183.96,1350.0,179.1559,179.1948,179.0391,179.0877,1350.0
2024-09-27 12:05:00,183.91,184.08,183.91,184.02,2607.0,179.0391,179.2046,179.0391,179.1461,2607.0
2024-09-27 12:10:00,183.98,184.07,183.9,184.03,1249.0,179.1072,179.1948,179.0293,179.1559,1249.0
2024-09-27 12:15:00,184.01,184.17,184.0,184.03,2435.0,179.1364,179.2922,179.1267,179.1559,2435.0
2024-09-27 12:20:00,184.01,184.04,183.91,184.03,3547.0,179.1364,179.1656,179.0391,179.1559,3547.0
2024-09-27 12:25:00,184.03,184.05,183.87,183.92,4046.0,179.1559,179.1753,179.0001,179.0488,4046.0
2024-09-27 12:30:00,183.92,183.97,183.68,183.7,2773.0,179.0488,179.0975,178.8151,178.8346,2773.0
2024-09-27 12:35:00,183.75,183.84,183.75,183.77,2266.0,178.8833,178.9709,178.8833,178.9028,2266.0
2024-09-27 12:40:00,183.75,183.75,183.59,183.67,6720.0,178.8833,178.8833,178.7275,178.8054,6720.0
2024-09-27 12:45:00,183.68,183.77,183.61,183.74,4005.0,178.8151,178.9028,178.747,178.8736,4005.0
2024-09-27 12:50:00,183.76,183.9,183.76,183.84,3899.0,178.893,179.0293,178.893,178.9709,3899.0
2024-09-27 12:55:00,183.89,183.92,183.83,183.83,2028.0,179.0196,179.0488,178.9612,178.9612,2028.0
2024-09-27 13:00:00,183.83,184.05,183.81,183.98,6877.0,178.9612,179.1753,178.9417,179.1072,6877.0
2024-09-27 13:05:00,184.0,184.0,183.68,183.69,2515.0,179.1267,179.1267,178.8151,178.8249,2515.0
2024-09-27 13:10:00,183.74,183.92,183.74,183.88,933.0,178.8736,179.0488,178.8736,179.0099,933.0
2024-09-27 13:15:00,183.9,183.9,183.64,183.64,1527.0,179.0293,179.0293,178.7762,178.7762,1527.0
2024-09-27 13:20:00,183.75,183.85,183.67,183.73,2562.0,178.8833,178.9806,178.8054,178.8638,2562.0
2024-09-27 13:25:00,183.7,183.78,183.59,183.78,1018.0,178.8346,178.9125,178.7275,178.9125,1018.0
2024-09-27 13:30:00,183.83,183.83,183.64,183.77,2217.0,178.9612,178.9612,178.7762,178.9028,2217.0
2024-09-27 13:35:00,183.76,183.86,183.76,183.81,752.0,178.893,178.9904,178.893,178.9417,752.0
2024-09-27 13:40:00,183.88,183.98,183.83,183.97,2079.0,179.0099,179.1072,178.9612,179.0975,2079.0
2024-09-27 13:45:00,183.91,184.0,183.89,183.99,1450.0,179.0391,179.1267,179.0196,179.1169,1450.0
2024-09-27 13:50:00,184.0,184.1,183.94,183.97,6511.0,179.1267,179.224,179.0683,179.0975,6511.0
2024-09-27 13:55:00,183.95,183.97,183.88,183.96,2074.0,179.078,179.0975,179.0099,179.0877,2074.0
2024-09-27 14:00:00,183.89,183.97,183.71,183.71,2397.0,179.0196,179.0975,178.8444,178.8444,2397.0
2024-09-27 14:05:00,183.71,183.73,183.57,183.62,1691.0,178.8444,178.8638,178.7081,178.7567,1691.0
2024-09-27 14:10:00,183.62,183.7,183.6,183.67,1251.0,178.7567,178.8346,178.7373,178.8054,1251.0
2024-09-27 14:15:00,183.7,183.75,183.56,183.56,2325.0,178.8346,178.8833,178.6983,178.6983,2325.0
2024-09-27 14:20:00,183.49,183.56,183.48,183.48,2852.0,178.6302,178.6983,178.6204,178.6204,2852.0
2024-09-27 14:25:00,183.48,183.51,183.22,183.43,3184.0,178.6204,178.6496,178.3673,178.5718,3184.0
2024-09-27 14:30:00,183.38,183.38,183.01,183.23,4706.0,178.5231,178.5231,178.1629,178.3771,4706.0
2024-09-27 14:35:00,183.15,183.19,183.11,183.13,800.0,178.2992,178.3381,178.2602,178.2797,800.0
2024-09-27 14:40:00,183.09,183.25,183.06,183.23,1650.0,178.2408,178.3965,178.2116,178.3771,1650.0
2024-09-27 14:45:00,183.3,183.4,183.22,183.4,2751.0,178.4452,178.5426,178.3673,178.5426,2751.0
2024-09-27 14:50:00,183.41,183.41,183.3,183.35,5644.0,178.5523,178.5523,178.4452,178.4939,5644.0
2024-09-27 14:55:00,183.34,183.52,183.3,183.52,1300.0,178.4842,178.6594,178.4452,178.6594,1300.0
2024-09-27 15:00:00,183.51,183.65,183.51,183.6,4988.0,178.6496,178.7859,178.6496,178.7373,4988.0
2024-09-27 15:05:00,183.67,183.67,183.58,183.67,1867.0,178.8054,178.8054,178.7178,178.8054,1867.0
2024-09-27 15:10:00,183.59,183.71,183.59,183.68,2507.0,178.7275,178.8444,178.7275,178.8151,2507.0
2024-09-27 15:15:00,183.69,183.75,183.6,183.6,3885.0,178.8249,178.8833,178.7373,178.7373,3885.0
2024-09-27 15:20:00,183.61,183.66,183.4,183.4,2422.0,178.747,178.7957,178.5426,178.5426,2422.0
2024-09-27 15:25:00,183.41,183.59,183.41,183.53,3220.0,178.5523,178.7275,178.5523,178.6691,3220.0
2024-09-27 15:30:00,183.5,183.56,183.46,183.49,3486.0,178.6399,178.6983,178.601,178.6302,3486.0
2024-09-27 15:35:00,183.48,183.48,183.27,183.27,5131.0,178.6204,178.6204,178.416,178.416,5131.0
2024-09-27 15:40:00,183.19,183.3,183.18,183.25,7238.0,178.3381,178.4452,178.3284,178.3965,7238.0
2024-09-27 15:45:00,183.29,183.3,183.15,183.15,6398.0,178.4355,178.4452,178.2992,178.2992,6398.0
2024-09-27 15:50:00,183.12,183.38,183.09,183.23,12474.0,178.27,178.5231,178.2408,178.3771,12474.0
2024-09-27 15:55:00,183.23,183.45,183.02,183.05,38628.0,178.3771,178.5912,178.1726,178.2018,38628.0
2024-09-30 09:30:00,182.75,183.31,181.83,182.44,14947.0,177.9098,178.4549,177.0141,177.608,14947.0
2024-09-30 09:35:00,182.58,182.8,182.07,182.11,4478.0,177.7443,177.9585,177.2478,177.2867,4478.0
2024-09-30 09:40:00,182.25,182.26,181.79,182.14,4381.0,177.423,177.4328,176.9752,177.3159,4381.0
2024-09-30 09:45:00,182.08,182.26,181.98,182.09,37740.0,177.2575,177.4328,177.1602,177.2673,37740.0
2024-09-30 09:50:00,182.1,182.19,181.67,181.91,8188.0,177.277,177.3646,176.8584,177.092,8188.0
2024-09-30 09:55:00,181.95,182.09,181.86,182.08,14047.0,177.131,177.2673,177.0434,177.2575,14047.0
2024-09-30 10:00:00,181.93,182.92,181.89,182.89,51455.0,177.1115,178.0753,177.0726,178.0461,51455.0
2024-09-30 10:05:00,182.93,183.38,182.93,183.21,8622.0,178.085,178.5231,178.085,178.3576,8622.0
2024-09-30 10:10:00,183.09,183.23,182.84,183.22,2911.0,178.2408,178.3771,177.9974,178.3673,2911.0
2024-09-30 10:15:00,183.13,183.49,183.05,183.14,2711.0,178.2797,178.6302,178.2018,178.2894,2711.0
2024-09-30 10:20:00,183.28,183.45,183.2,183.42,1580.0,178.4257,178.5912,178.3479,178.562,1580.0
2024-09-30 10:25:00,183.55,183.72,183.44,183.5,2025.0,178.6886,178.8541,178.5815,178.6399,2025.0
2024-09-30 10:30:00,183.72,183.93,183.72,183.93,700.0,178.8541,179.0585,178.8541,179.0585,700.0
2024-09-30 10:35:00,183.93,184.07,183.88,184.07,1450.0,179.0585,179.1948,179.0099,179.1948,1450.0
2024-09-30 10:40:00,184.1,184.58,184.06,184.56,3670.0,179.224,179.6913,179.1851,179.6718,3670.0
2024-09-30 10:45:00,184.52,184.52,184.19,184.32,7349.0,179.6329,179.6329,179.3116,179.4382,7349.0
2024-09-30 10:50:00,184.21,184.21,184.12,184.16,904.0,179.3311,179.3311,179.2435,179.2824,904.0
2024-09-30 10:55:00,184.23,184.23,184.01,184.01,3230.0,179.3506,179.3506,179.1364,179.1364,3230.0
2024-09-30 11:00:00,184.03,184.2,183.89,184.2,4892.0,179.1559,179.3214,179.0196,179.3214,4892.0
2024-09-30 11:05:00,184.36,184.45,184.26,184.27,2499.0,179.4771,179.5648,179.3798,179.3895,2499.0
2024-09-30 11:10:00,184.35,184.35,184.18,184.21,1504.0,179.4674,179.4674,179.3019,179.3311,1504.0
2024-09-30 11:15:00,184.28,184.29,184.1,184.23,4265.0,179.3993,179.409,179.224,179.3506,4265.0
2024-09-30 11:20:00,184.21,184.36,184.16,184.3,2954.0,179.3311,179.4771,179.2824,179.4187,2954.0
2024-09-30 11:25:00,184.3,184.3,184.08,184.08,2820.0,179.4187,179.4187,179.2046,179.2046,2820.0
2024-09-30 11:30:00,184.13,184.16,184.04,184.05,1993.0,179.2532,179.2824,179.1656,179.1753,1993.0
2024-09-30 11:35:00,184.05,184.16,183.95,183.95,2469.0,179.1753,179.2824,179.078,179.078,2469.0
2024-09-30 11:40:00,183.89,184.05,183.88,183.99,1792.0,179.0196,179.1753,179.0099,179.1169,1792.0
2024-09-30 11:45:00,183.96,183.96,183.63,183.74,1333.0,179.0877,179.0877,178.7665,178.8736,1333.0
2024-09-30 11:50:00,183.57,183.72,183.5,183.61,6440.0,178.7081,178.8541,178.6399,178.747,6440.0
2024-09-30 11:55:00,183.63,183.84,183.61,183.82,3613.0,178.7665,178.9709,178.747,178.9514,3613.0
2024-09-30 12:00:00,183.76,183.82,183.69,183.81,1566.0,178.893,178.9514,178.8249,178.9417,1566.0
2024-09-30 12:05:00,183.81,183.98,183.8,183.82,2315.0,178.9417,179.1072,178.932,178.9514,2315.0
2024-09-30 12:10:00,183.83,183.89,183.66,183.81,2333.0,178.9612,179.0196,178.7957,178.9417,2333.0
2024-09-30 12:15:00,183.88,184.08,183.88,183.93,4077.0,179.0099,179.2046,179.0099,179.0585,4077.0
2024-09-30 12:20:00,184.03,184.06,183.98,184.04,2852.0,179.1559,179.1851,179.1072,179.1656,2852.0
2024-09-30 12:25:00,183.96,184.05,183.95,184.05,3932.0,179.0877,179.1753,179.078,179.1753,3932.0
2024-09-30 12:30:00,183.95,184.02,183.9,184.01,1594.0,179.078,179.1461,179.0293,179.1364,1594.0
2024-09-30 12:35:00,183.93,183.93,183.81,183.86,4195.0,179.0585,179.0585,178.9417,178.9904,4195.0
2024-09-30 12:40:00,183.91,183.92,183.85,183.86,652.0,179.0391,179.0488,178.9806,178.9904,652.0
2024-09-30 12:45:00,183.92,183.92,183.82,183.82,1670.0,179.0488,179.0488,178.9514,178.9514,1670.0
2024-09-30 12:50:00,183.85,184.14,183.8,184.09,3149.0,178.9806,179.263,178.932,179.2143,3149.0
2024-09-30 12:55:00,184.12,184.3,184.12,184.3,1978.0,179.2435,179.4187,179.2435,179.4187,1978.0
2024-09-30 13:00:00,184.27,184.3,184.16,184.25,3335.0,179.3895,179.4187,179.2824,179.3701,3335.0
2024-09-30 13:05:00,184.32,184.44,184.28,184.37,11443.0,179.4382,179.555,179.3993,179.4869,11443.0
2024-09-30 13:10:00,184.37,184.5,184.31,184.39,2778.0,179.4869,179.6134,179.4285,179.5063,2778.0
2024-09-30 13:15:00,184.38,184.38,184.2,184.2,2080.0,179.4966,179.4966,179.3214,179.3214,2080.0
2024-09-30 13:20:00,184.22,184.26,184.1,184.13,2536.0,179.3408,179.3798,179.224,179.2532,2536.0
2024-09-30 13:25:00,184.07,184.07,183.98,183.99,1731.0,179.1948,179.1948,179.1072,179.1169,1731.0
2024-09-30 13:30:00,183.92,183.97,183.89,183.95,2027.0,179.0488,179.0975,179.0196,179.078,2027.0
2024-09-30 13:35:00,184.03,184.05,183.95,184.0,2004.0,179.1559,179.1753,179.078,179.1267,2004.0
2024-09-30 13:40:00,183.99,184.03,183.88,183.88,1652.0,179.1169,179.1559,179.0099,179.0099,1652.0
2024-09-30 13:45:00,183.88,183.9,183.84,183.9,729.0,179.0099,179.0293,178.9709,179.0293,729.0
2024-09-30 13:50:00,183.9,183.94,183.84,183.88,3458.0,179.0293,179.0683,178.9709,179.0099,3458.0
2024-09-30 13:55:00,183.92,183.94,183.36,183.36,10079.0,179.0488,179.0683,178.5036,178.5036,10079.0
2024-09-30 14:00:00,183.32,183.32,183.04,183.18,3242.0,178.4647,178.4647,178.1921,178.3284,3242.0
2024-09-30 14:05:00,183.15,183.16,182.94,183.0,1213.0,178.2992,178.3089,178.0947,178.1532,1213.0
2024-09-30 14:10:00,182.99,182.99,182.72,182.72,2354.0,178.1434,178.1434,177.8806,177.8806,2354.0
2024-09-30 14:15:00,182.62,182.82,182.55,182.55,4474.0,177.7832,177.9779,177.7151,177.7151,4474.0
2024-09-30 14:20:00,182.53,182.63,182.01,182.18,2979.0,177.6956,177.793,177.1894,177.3549,2979.0
2024-09-30 14:25:00,182.28,182.67,182.2,182.67,2942.0,177.4522,177.8319,177.3743,177.8319,2942.0
2024-09-30 14:30:00,182.76,182.82,182.49,182.76,7145.0,177.9195,177.9779,177.6567,177.9195,7145.0
2024-09-30 14:35:00,182.83,183.04,182.83,183.01,1028.0,177.9877,178.1921,177.9877,178.1629,1028.0
2024-09-30 14:40:00,183.07,183.34,183.02,183.28,5635.0,178.2213,178.4842,178.1726,178.4257,5635.0
2024-09-30 14:45:00,183.41,183.54,183.38,183.38,8912.0,178.5523,178.6789,178.5231,178.5231,8912.0
2024-09-30 14:50:00,183.34,183.51,183.28,183.48,3587.0,178.4842,178.6496,178.4257,178.6204,3587.0
2024-09-30 14:55:00,183.46,183.46,183.29,183.29,3075.0,178.601,178.601,178.4355,178.4355,3075.0
2024-09-30 15:00:00,183.22,183.35,183.03,183.29,4075.0,178.3673,178.4939,178.1824,178.4355,4075.0
2024-09-30 15:05:00,183.33,183.46,183.27,183.37,2615.0,178.4744,178.601,178.416,178.5134,2615.0
2024-09-30 15:10:00,183.33,183.38,183.25,183.38,4869.0,178.4744,178.5231,178.3965,178.5231,4869.0
2024-09-30 15:15:00,183.33,183.73,183.31,183.6,6618.0,178.4744,178.8638,178.4549,178.7373,6618.0
2024-09-30 15:20:00,183.64,183.88,183.58,183.88,12699.0,178.7762,179.0099,178.7178,179.0099,12699.0
2024-09-30 15:25:00,183.84,183.97,183.81,183.91,14373.0,178.9709,179.0975,178.9417,179.0391,14373.0
2024-09-30 15:30:00,183.93,184.12,183.92,183.95,16317.0,179.0585,179.2435,179.0488,179.078,16317.0
2024-09-30 15:35:00,183.95,184.4,183.94,184.4,15138.0,179.078,179.5161,179.0683,179.5161,15138.0
2024-09-30 15:40:00,184.39,184.53,184.19,184.46,18889.0,179.5063,179.6426,179.3116,179.5745,18889.0
2024-09-30 15:45:00,184.46,184.71,184.35,184.58,25693.0,179.5745,179.8179,179.4674,179.6913,25693.0
2024-09-30 15:50:00,184.61,185.06,184.54,184.75,46521.0,179.7205,180.1586,179.6524,179.8568,46521.0
2024-09-30 15:55:00,184.75,185.32,184.75,184.83,118194.0,179.8568,180.4117,179.8568,179.9347,118194.0
2024-10-01 09:30:00,183.49,183.71,182.2,182.25,15621.0,178.6302,178.8444,177.3743,177.423,15621.0
2024-10-01 09:35:00,182.23,182.23,181.44,181.78,22161.0,177.4036,177.4036,176.6345,176.9655,22161.0
2024-10-01 09:40:00,181.78,181.78,180.61,180.95,29887.0,176.9655,176.9655,175.8265,176.1575,29887.0
2024-10-01 09:45:00,181.06,181.1,180.11,180.35,10840.0,176.2645,176.3035,175.3397,175.5733,10840.0
2024-10-01 09:50:00,180.26,180.75,179.96,180.61,11884.0,175.4857,175.9627,175.1937,175.8265,11884.0
2024-10-01 09:55:00,180.61,180.62,179.78,180.4,8047.0,175.8265,175.8362,175.0184,175.622,8047.0
2024-10-01 10:00:00,180.17,180.6,179.56,179.92,11184.0,175.3981,175.8167,174.8043,175.1547,11184.0
2024-10-01 10:05:00,179.91,180.02,179.05,179.05,10332.0,175.145,175.2521,174.3078,174.3078,10332.0
2024-10-01 10:10:00,179.0,179.05,178.38,178.71,9892.0,174.2591,174.3078,173.6555,173.9768,9892.0
2024-10-01 10:15:00,178.93,179.14,178.74,178.75,10016.0,174.191,174.3954,174.006,174.0157,10016.0
2024-10-01 10:20:00,178.84,179.66,178.63,179.58,10452.0,174.1033,174.9016,173.8989,174.8237,10452.0
2024-10-01 10:25:00,179.61,179.61,178.83,179.16,14216.0,174.8529,174.8529,174.0936,174.4149,14216.0
2024-10-01 10:30:00,179.23,179.28,178.91,179.07,15357.0,174.483,174.5317,174.1715,174.3272,15357.0
2024-10-01 10:35:00,178.97,179.75,178.97,179.75,13949.0,174.2299,174.9892,174.2299,174.9892,13949.0
2024-10-01 10:40:00,179.75,180.06,179.75,180.0,11264.0,174.9892,175.291,174.9892,175.2326,11264.0
2024-10-01 10:45:00,180.11,180.51,180.11,180.11,18301.0,175.3397,175.7291,175.3397,175.3397,18301.0
2024-10-01 10:50:00,180.25,180.61,180.2,180.2,6752.0,175.476,175.8265,175.4273,175.4273,6752.0
2024-10-01 10:55:00,180.34,180.67,180.32,180.66,2416.0,175.5636,175.8849,175.5441,175.8751,2416.0
2024-10-01 11:00:00,180.7,180.71,180.43,180.6,6546.0,175.9141,175.9238,175.6512,175.8167,6546.0
2024-10-01 11:05:00,180.47,180.48,179.88,179.95,18095.0,175.6902,175.6999,175.1158,175.1839,18095.0
2024-10-01 11:10:00,180.06,180.11,179.77,179.89,14762.0,175.291,175.3397,175.0087,175.1255,14762.0
2024-10-01 11:15:00,179.95,180.59,179.81,180.59,32282.0,175.1839,175.807,175.0476,175.807,32282.0
2024-10-01 11:20:00,180.65,180.8,180.59,180.65,18326.0,175.8654,176.0114,175.807,175.8654,18326.0
2024-10-01 11:25:00,180.67,180.99,180.65,180.99,2440.0,175.8849,176.1964,175.8654,176.1964,2440.0
2024-10-01 11:30:00,180.98,181.43,180.98,181.36,1500.0,176.1867,176.6247,176.1867,176.5566,1500.0
2024-10-01 11:35:00,181.32,181.38,181.09,181.32,6100.0,176.5177,176.5761,176.2937,176.5177,6100.0
2024-10-01 11:40:00,181.2,181.3,181.17,181.17,1654.0,176.4008,176.4982,176.3716,176.3716,1654.0
2024-10-01 11:45:00,181.16,181.16,180.87,181.11,2090.0,176.3619,176.3619,176.0796,176.3132,2090.0
2024-10-01 11:50:00,181.09,181.19,181.07,181.07,4617.0,176.2937,176.3911,176.2743,176.2743,4617.0
2024-10-01 11:55:00,181.11,181.28,180.87,180.87,23415.0,176.3132,176.4787,176.0796,176.0796,23415.0
2024-10-01 12:00:00,180.88,180.99,180.66,180.94,3183.0,176.0893,176.1964,175.8751,176.1477,3183.0
2024-10-01 12:05:00,180.99,181.08,180.88,180.89,1703.0,176.1964,176.284,176.0893,176.099,1703.0
2024-10-01 12:10:00,180.79,180.99,180.79,180.8,2655.0,176.0017,176.1964,176.0017,176.0114,2655.0
2024-10-01 12:15:00,180.84,180.92,180.84,180.92,1883.0,176.0504,176.1282,176.0504,176.1282,1883.0
2024-10-01 12:20:00,180.92,181.05,180.91,180.94,3652.0,176.1282,176.2548,176.1185,176.1477,3652.0
2024-10-01 12:25:00,180.96,181.1,180.85,181.1,5786.0,176.1672,176.3035,176.0601,176.3035,5786.0
2024-10-01 12:30:00,181.0,181.01,180.51,180.9,6287.0,176.2061,176.2159,175.7291,176.1088,6287.0
2024-10-01 12:35:00,180.98,180.98,180.73,180.76,780.0,176.1867,176.1867,175.9433,175.9725,780.0
2024-10-01 12:40:00,180.75,180.84,180.56,180.59,1707.0,175.9627,176.0504,175.7778,175.807,1707.0
2024-10-01 12:45:00,180.44,180.5,180.24,180.3,1006.0,175.661,175.7194,175.4663,175.5247,1006.0
2024-10-01 12:50:00,180.43,180.76,180.41,180.75,9608.0,175.6512,175.9725,175.6318,175.9627,9608.0
2024-10-01 12:55:00,180.65,181.01,180.52,180.71,6407.0,175.8654,176.2159,175.7388,175.9238,6407.0
2024-10-01 13:00:00,180.66,180.67,180.3,180.3,3171.0,175.8751,175.8849,175.5247,175.5247,3171.0
2024-10-01 13:05:00,180.31,180.31,180.16,180.19,1667.0,175.5344,175.5344,175.3884,175.4176,1667.0
2024-10-01 13:10:00,180.1,180.36,180.1,180.14,1067.0,175.33,175.5831,175.33,175.3689,1067.0
2024-10-01 13:15:00,180.04,180.08,179.86,179.89,2676.0,175.2716,175.3105,175.0963,175.1255,2676.0
2024-10-01 13:20:00,179.93,180.12,179.93,179.95,1796.0,175.1645,175.3494,175.1645,175.1839,1796.0
2024-10-01 13:25:00,179.8,179.85,179.69,179.69,2693.0,175.0379,175.0866,174.9308,174.9308,2693.0
2024-10-01 13:30:00,179.73,180.16,179.66,180.12,4117.0,174.9698,175.3884,174.9016,175.3494,4117.0
2024-10-01 13:35:00,180.22,180.23,180.08,180.2,3561.0,175.4468,175.4565,175.3105,175.4273,3561.0
2024-10-01 13:40:00,180.1,180.36,179.95,180.36,2628.0,175.33,175.5831,175.1839,175.5831,2628.0
2024-10-01 13:45:00,180.5,180.52,180.33,180.33,4108.0,175.7194,175.7388,175.5539,175.5539,4108.0
2024-10-01 13:50:00,180.44,180.52,180.37,180.52,2111.0,175.661,175.7388,175.5928,175.7388,2111.0
2024-10-01 13:55:00,180.53,180.87,180.52,180.86,11410.0,175.7486,176.0796,175.7388,176.0698,11410.0
2024-10-01 14:00:00,180.93,181.24,180.87,180.97,10834.0,176.138,176.4398,176.0796,176.1769,10834.0
2024-10-01 14:05:00,180.96,181.13,180.92,181.13,2217.0,176.1672,176.3327,176.1282,176.3327,2217.0
2024-10-01 14:10:00,180.99,181.18,180.94,181.12,3912.0,176.1964,176.3814,176.1477,176.323,3912.0
2024-10-01 14:15:00,181.22,181.39,181.21,181.23,3954.0,176.4203,176.5858,176.4106,176.43,3954.0
2024-10-01 14:20:00,181.2,181.25,181.11,181.13,1894.0,176.4008,176.4495,176.3132,176.3327,1894.0
2024-10-01 14:25:00,181.12,181.17,181.01,181.02,1939.0,176.323,176.3716,176.2159,176.2256,1939.0
2024-10-01 14:30:00,181.0,181.29,181.0,181.23,10695.0,176.2061,176.4884,176.2061,176.43,10695.0
2024-10-01 14:35:00,181.19,181.19,181.07,181.08,2214.0,176.3911,176.3911,176.2743,176.284,2214.0
2024-10-01 14:40:00,181.08,181.11,180.99,181.09,6121.0,176.284,176.3132,176.1964,176.2937,6121.0
2024-10-01 14:45:00,181.13,181.27,181.06,181.12,5283.0,176.3327,176.469,176.2645,176.323,5283.0
2024-10-01 14:50:00,181.12,181.25,180.88,180.96,10421.0,176.323,176.4495,176.0893,176.1672,10421.0
2024-10-01 14:55:00,181.01,181.08,180.88,180.94,5068.0,176.2159,176.284,176.0893,176.1477,5068.0
2024-10-01 15:00:00,180.94,181.07,180.93,181.02,6551.0,176.1477,176.2743,176.138,176.2256,6551.0
2024-10-01 15:05:00,181.02,181.05,180.85,181.02,3323.0,176.2256,176.2548,176.0601,176.2256,3323.0
2024-10-01 15:10:00,180.96,180.96,180.75,180.75,1905.0,176.1672,176.1672,175.9627,175.9627,1905.0
2024-10-01 15:15:00,180.83,180.83,180.6,180.6,5440.0,176.0406,176.0406,175.8167,175.8167,5440.0
2024-10-01 15:20:00,180.71,180.97,180.71,180.92,8119.0,175.9238,176.1769,175.9238,176.1282,8119.0
2024-10-01 15:25:00,180.92,181.0,180.82,180.82,6811.0,176.1282,176.2061,176.0309,176.0309,6811.0
2024-10-01 15:30:00,180.82,180.84,180.56,180.56,7990.0,176.0309,176.0504,175.7778,175.7778,7990.0
2024-10-01 15:35:00,180.51,180.63,180.37,180.57,12269.0,175.7291,175.8459,175.5928,175.7875,12269.0
2024-10-01 15:40:00,180.53,180.56,180.43,180.43,10463.0,175.7486,175.7778,175.6512,175.6512,10463.0
2024-10-01 15:45:00,180.4,180.42,180.14,180.25,22473.0,175.622,175.6415,175.3689,175.476,22473.0
2024-10-01 15:50:00,180.24,180.24,179.78,180.02,24020.0,175.4663,175.4663,175.0184,175.2521,24020.0
2024-10-01 15:55:00,179.99,180.08,179.85,179.94,73808.0,175.2229,175.3105,175.0866,175.1742,73808.0
2024-10-02 09:30:00,179.55,179.99,178.75,179.55,17436.0,174.7945,175.2229,174.0157,174.7945,17436.0
2024-10-02 09:35:00,180.05,180.71,180.02,180.64,6257.0,175.2813,175.9238,175.2521,175.8557,6257.0
2024-10-02 09:40:00,180.21,180.68,179.87,180.38,6441.0,175.4371,175.8946,175.1061,175.6025,6441.0
2024-10-02 09:45:00,180.55,181.67,180.34,181.64,5173.0,175.768,176.8584,175.5636,176.8292,5173.0
2024-10-02 09:50:00,181.56,182.07,181.5,181.96,3498.0,176.7513,177.2478,176.6929,177.1407,3498.0
2024-10-02 09:55:00,181.89,181.89,181.01,181.02,4457.0,177.0726,177.0726,176.2159,176.2256,4457.0
2024-10-02 10:00:00,180.87,181.12,180.44,181.12,5660.0,176.0796,176.323,175.661,176.323,5660.0
2024-10-02 10:05:00,180.53,180.97,180.47,180.69,4086.0,175.7486,176.1769,175.6902,175.9043,4086.0
2024-10-02 10:10:00,180.69,180.88,180.57,180.7,6813.0,175.9043,176.0893,175.7875,175.9141,6813.0
2024-10-02 10:15:00,180.53,180.66,180.15,180.35,5790.0,175.7486,175.8751,175.3786,175.5733,5790.0
2024-10-02 10:20:00,180.3,180.49,179.8,179.91,5398.0,175.5247,175.7096,175.0379,175.145,5398.0
2024-10-02 10:25:00,179.72,180.04,179.66,180.01,6750.0,174.96,175.2716,174.9016,175.2423,6750.0
2024-10-02 10:30:00,179.73,179.9,179.67,179.8,758.0,174.9698,175.1353,174.9114,175.0379,758.0
2024-10-02 10:35:00,179.79,179.91,179.52,179.81,5115.0,175.0282,175.145,174.7653,175.0476,5115.0
2024-10-02 10:40:00,179.88,180.05,179.88,180.03,6237.0,175.1158,175.2813,175.1158,175.2618,6237.0
2024-10-02 10:45:00,180.06,180.49,179.99,180.49,6437.0,175.291,175.7096,175.2229,175.7096,6437.0
2024-10-02 10:50:00,180.57,180.57,180.0,180.09,3027.0,175.7875,175.7875,175.2326,175.3202,3027.0
2024-10-02 10:55:00,180.01,180.24,179.78,179.92,4806.0,175.2423,175.4663,175.0184,175.1547,4806.0
2024-10-02 11:00:00,179.85,180.25,179.84,180.01,5487.0,175.0866,175.476,175.0769,175.2423,5487.0
2024-10-02 11:05:00,180.04,180.12,179.92,179.93,2409.0,175.2716,175.3494,175.1547,175.1645,2409.0
2024-10-02 11:10:00,179.93,179.99,179.73,179.9,5810.0,175.1645,175.2229,174.9698,175.1353,5810.0
2024-10-02 11:15:00,179.83,180.11,179.83,180.04,4960.0,175.0671,175.3397,175.0671,175.2716,4960.0
2024-10-02 11:20:00,180.1,180.13,179.8,179.94,4602.0,175.33,175.3592,175.0379,175.1742,4602.0
2024-10-02 11:25:00,180.01,180.15,179.99,180.15,8222.0,175.2423,175.3786,175.2229,175.3786,8222.0
2024-10-02 11:30:00,180.15,180.45,180.14,180.38,4664.0,175.3786,175.6707,175.3689,175.6025,4664.0
2024-10-02 11:35:00,180.42,180.42,180.16,180.32,3852.0,175.6415,175.6415,175.3884,175.5441,3852.0
2024-10-02 11:40:00,180.25,180.59,180.25,180.43,2361.0,175.476,175.807,175.476,175.6512,2361.0
2024-10-02 11:45:00,180.43,180.51,180.42,180.49,4038.0,175.6512,175.7291,175.6415,175.7096,4038.0
2024-10-02 11:50:00,180.45,180.56,180.36,180.38,3837.0,175.6707,175.7778,175.5831,175.6025,3837.0
2024-10-02 11:55:00,180.37,180.48,180.27,180.27,4395.0,175.5928,175.6999,175.4955,175.4955,4395.0
2024-10-02 12:00:00,180.24,180.29,180.0,180.03,2900.0,175.4663,175.5149,175.2326,175.2618,2900.0
2024-10-02 12:05:00,179.96,180.06,179.88,180.01,7992.0,175.1937,175.291,175.1158,175.2423,7992.0
2024-10-02 12:10:00,180.02,180.05,179.84,179.9,5145.0,175.2521,175.2813,175.0769,175.1353,5145.0
2024-10-02 12:15:00,179.82,179.91,179.77,179.78,4764.0,175.0574,175.145,175.0087,175.0184,4764.0
2024-10-02 12:20:00,179.7,180.0,179.63,179.98,2671.0,174.9406,175.2326,174.8724,175.2131,2671.0
2024-10-02 12:25:00,180.01,180.01,179.81,179.81,4334.0,175.2423,175.2423,175.0476,175.0476,4334.0
2024-10-02 12:30:00,179.75,179.78,179.63,179.69,1466.0,174.9892,175.0184,174.8724,174.9308,1466.0
2024-10-02 12:35:00,179.69,179.85,179.61,179.85,3886.0,174.9308,175.0866,174.8529,175.0866,3886.0
2024-10-02 12:40:00,179.85,179.91,179.82,179.91,2677.0,175.0866,175.145,175.0574,175.145,2677.0
2024-10-02 12:45:00,179.94,180.15,179.91,179.99,12496.0,175.1742,175.3786,175.145,175.2229,12496.0
2024-10-02 12:50:00,180.08,180.08,179.97,180.01,4004.0,175.3105,175.3105,175.2034,175.2423,4004.0
2024-10-02 12:55:00,180.01,180.1,179.9,179.92,7313.0,175.2423,175.33,175.1353,175.1547,7313.0
2024-10-02 13:00:00,179.92,179.96,179.9,179.92,4121.0,175.1547,175.1937,175.1353,175.1547,4121.0
2024-10-02 13:05:00,179.95,180.04,179.93,180.02,3921.0,175.1839,175.2716,175.1645,175.2521,3921.0
2024-10-02 13:10:00,180.04,180.09,179.98,180.0,4738.0,175.2716,175.3202,175.2131,175.2326,4738.0
2024-10-02 13:15:00,179.96,180.01,179.91,179.97,4800.0,175.1937,175.2423,175.145,175.2034,4800.0
2024-10-02 13:20:00,179.96,180.01,179.85,179.92,51914.0,175.1937,175.2423,175.0866,175.1547,51914.0
2024-10-02 13:25:00,179.92,179.92,179.68,179.8,7229.0,175.1547,175.1547,174.9211,175.0379,7229.0
2024-10-02 13:30:00,179.73,179.73,179.55,179.59,1697.0,174.9698,174.9698,174.7945,174.8335,1697.0
2024-10-02 13:35:00,179.64,179.65,179.55,179.65,3596.0,174.8821,174.8919,174.7945,174.8919,3596.0
2024-10-02 13:40:00,179.69,179.71,179.64,179.71,1000.0,174.9308,174.9503,174.8821,174.9503,1000.0
2024-10-02 13:45:00,179.72,179.87,179.72,179.87,1089.0,174.96,175.1061,174.96,175.1061,1089.0
2024-10-02 13:50:00,179.92,179.92,179.69,179.86,4253.0,175.1547,175.1547,174.9308,175.0963,4253.0
2024-10-02 13:55:00,179.85,180.02,179.81,179.96,4992.0,175.0866,175.2521,175.0476,175.1937,4992.0
2024-10-02 14:00:00,180.01,180.04,179.95,179.96,3497.0,175.2423,175.2716,175.1839,175.1937,3497.0
2024-10-02 14:05:00,179.98,180.01,179.91,180.01,915.0,175.2131,175.2423,175.145,175.2423,915.0
2024-10-02 14:10:00,180.01,180.06,179.95,179.99,8025.0,175.2423,175.291,175.1839,175.2229,8025.0
2024-10-02 14:15:00,180.11,180.13,179.99,180.02,4442.0,175.3397,175.3592,175.2229,175.2521,4442.0
2024-10-02 14:20:00,180.03,180.03,179.87,179.87,3523.0,175.2618,175.2618,175.1061,175.1061,3523.0
2024-10-02 14:25:00,179.87,179.91,179.35,179.55,6608.0,175.1061,175.145,174.5998,174.7945,6608.0
2024-10-02 14:30:00,179.53,179.53,179.35,179.5,2139.0,174.7751,174.7751,174.5998,174.7459,2139.0
2024-10-02 14:35:00,179.35,179.49,179.26,179.42,3190.0,174.5998,174.7361,174.5122,174.668,3190.0
2024-10-02 14:40:00,179.38,179.69,179.37,179.69,4095.0,174.629,174.9308,174.6193,174.9308,4095.0
2024-10-02 14:45:00,179.66,179.66,179.46,179.53,3927.0,174.9016,174.9016,174.7069,174.7751,3927.0
2024-10-02 14:50:00,179.59,179.65,179.52,179.61,4768.0,174.8335,174.8919,174.7653,174.8529,4768.0
2024-10-02 14:55:00,179.61,179.75,179.53,179.75,4424.0,174.8529,174.9892,174.7751,174.9892,4424.0
2024-10-02 15:00:00,179.67,179.85,179.67,179.78,5538.0,174.9114,175.0866,174.9114,175.0184,5538.0
2024-10-02 15:05:00,179.78,179.83,179.71,179.78,4029.0,175.0184,175.0671,174.9503,175.0184,4029.0
2024-10-02 15:10:00,179.75,179.9,179.67,179.76,8884.0,174.9892,175.1353,174.9114,174.999,8884.0
2024-10-02 15:15:00,179.71,179.74,179.52,179.53,6513.0,174.9503,174.9795,174.7653,174.7751,6513.0
2024-10-02 15:20:00,179.53,179.56,179.32,179.45,6626.0,174.7751,174.8043,174.5706,174.6972,6626.0
2024-10-02 15:25:00,179.4,179.45,179.34,179.38,4604.0,174.6485,174.6972,174.5901,174.629,4604.0
2024-10-02 15:30:00,179.34,179.52,179.18,179.23,7294.0,174.5901,174.7653,174.4343,174.483,7294.0
2024-10-02 15:35:00,179.19,179.53,179.19,179.38,16093.0,174.4441,174.7751,174.4441,174.629,16093.0
2024-10-02 15:40:00,179.33,179.41,179.3,179.3,6069.0,174.5804,174.6582,174.5512,174.5512,6069.0
2024-10-02 15:45:00,179.36,179.38,179.21,179.37,7738.0,174.6096,174.629,174.4635,174.6193,7738.0
2024-10-02 15:50:00,179.35,179.36,179.18,179.22,22410.0,174.5998,174.6096,174.4343,174.4733,22410.0
2024-10-02 15:55:00,179.28,179.45,179.13,179.37,103292.0,174.5317,174.6972,174.3857,174.6193,103292.0
2024-10-03 09:30:00,178.37,178.87,177.77,178.37,11201.0,173.6458,174.1325,173.0617,173.6458,11201.0
2024-10-03 09:35:00,178.41,178.48,177.7,177.92,16569.0,173.6847,173.7529,172.9935,173.2077,16569.0
2024-10-03 09:40:00,178.08,178.27,177.66,177.76,9808.0,173.3635,173.5484,172.9546,173.0519,9808.0
2024-10-03 09:45:00,177.86,177.86,176.92,177.28,8018.0,173.1493,173.1493,172.2342,172.5847,8018.0
2024-10-03 09:50:00,177.33,177.52,177.05,177.43,4786.0,172.6333,172.8183,172.3607,172.7307,4786.0
2024-10-03 09:55:00,177.3,177.79,177.03,177.79,5582.0,172.6041,173.0811,172.3413,173.0811,5582.0
2024-10-03 10:00:00,177.96,178.78,177.71,178.72,8014.0,173.2466,174.0449,173.0033,173.9865,8014.0
2024-10-03 10:05:00,178.64,178.84,178.31,178.76,8518.0,173.9086,174.1033,173.5874,174.0255,8518.0
2024-10-03 10:10:00,178.78,178.96,178.0,178.4,7597.0,174.0449,174.2202,173.2856,173.675,7597.0
2024-10-03 10:15:00,178.44,178.87,178.41,178.78,4988.0,173.7139,174.1325,173.6847,174.0449,4988.0
2024-10-03 10:20:00,178.64,178.86,177.96,178.23,6430.0,173.9086,174.1228,173.2466,173.5095,6430.0
2024-10-03 10:25:00,178.23,178.23,177.78,177.78,7827.0,173.5095,173.5095,173.0714,173.0714,7827.0
2024-10-03 10:30:00,177.89,178.53,177.81,178.52,8062.0,173.1785,173.8015,173.1006,173.7918,8062.0
2024-10-03 10:35:00,178.51,178.51,178.2,178.41,4981.0,173.7821,173.7821,173.4803,173.6847,4981.0
2024-10-03 10:40:00,178.37,178.37,177.81,177.95,5217.0,173.6458,173.6458,173.1006,173.2369,5217.0
2024-10-03 10:45:00,177.85,178.58,177.78,178.5,7265.0,173.1396,173.8502,173.0714,173.7723,7265.0
2024-10-03 10:50:00,178.34,178.5,178.22,178.5,8666.0,173.6166,173.7723,173.4998,173.7723,8666.0
2024-10-03 10:55:00,178.52,178.57,178.16,178.16,2996.0,173.7918,173.8405,173.4413,173.4413,2996.0
2024-10-03 11:00:00,178.18,178.18,177.98,178.0,4438.0,173.4608,173.4608,173.2661,173.2856,4438.0
2024-10-03 11:05:00,178.13,178.67,178.01,178.41,14620.0,173.4121,173.9378,173.2953,173.6847,14620.0
2024-10-03 11:10:00,178.38,178.6,178.21,178.52,5565.0,173.6555,173.8697,173.49,173.7918,5565.0
2024-10-03 11:15:00,178.44,178.75,178.44,178.67,5419.0,173.7139,174.0157,173.7139,173.9378,5419.0
2024-10-03 11:20:00,178.71,179.08,178.61,178.9,3778.0,173.9768,174.337,173.8794,174.1617,3778.0
2024-10-03 11:25:00,178.84,178.9,178.63,178.76,2766.0,174.1033,174.1617,173.8989,174.0255,2766.0
2024-10-03 11:30:00,178.9,179.1,178.84,179.08,4100.0,174.1617,174.3565,174.1033,174.337,4100.0
2024-10-03 11:35:00,179.08,179.08,178.43,178.45,13122.0,174.337,174.337,173.7042,173.7237,13122.0
2024-10-03 11:40:00,178.68,179.03,178.68,178.92,5395.0,173.9476,174.2883,173.9476,174.1812,5395.0
2024-10-03 11:45:00,178.93,178.99,178.87,178.89,2357.0,174.191,174.2494,174.1325,174.152,2357.0
2024-10-03 11:50:00,178.87,179.35,178.87,179.22,5130.0,174.1325,174.5998,174.1325,174.4733,5130.0
2024-10-03 11:55:00,179.15,179.27,179.1,179.19,5295.0,174.4051,174.5219,174.3565,174.4441,5295.0
2024-10-03 12:00:00,179.17,179.26,179.0,179.15,6156.0,174.4246,174.5122,174.2591,174.4051,6156.0
2024-10-03 12:05:00,179.09,179.42,179.09,179.42,2019.0,174.3467,174.668,174.3467,174.668,2019.0
2024-10-03 12:10:00,179.28,179.29,179.14,179.14,2074.0,174.5317,174.5414,174.3954,174.3954,2074.0
2024-10-03 12:15:00,179.22,179.32,179.18,179.32,1407.0,174.4733,174.5706,174.4343,174.5706,1407.0
2024-10-03 12:20:00,179.44,179.44,179.19,179.2,3650.0,174.6874,174.6874,174.4441,174.4538,3650.0
2024-10-03 12:25:00,179.17,179.45,179.14,179.19,15467.0,174.4246,174.6972,174.3954,174.4441,15467.0
2024-10-03 12:30:00,179.18,179.29,178.98,179.16,12366.0,174.4343,174.5414,174.2396,174.4149,12366.0
2024-10-03 12:35:00,179.16,179.29,179.06,179.1,9260.0,174.4149,174.5414,174.3175,174.3565,9260.0
2024-10-03 12:40:00,179.06,179.22,178.82,178.86,4681.0,174.3175,174.4733,174.0839,174.1228,4681.0
2024-10-03 12:45:00,178.86,178.93,178.49,178.57,15195.0,174.1228,174.191,173.7626,173.8405,15195.0
2024-10-03 12:50:00,178.53,178.64,178.34,178.39,10236.0,173.8015,173.9086,173.6166,173.6653,10236.0
2024-10-03 12:55:00,178.37,178.73,178.36,178.67,6018.0,173.6458,173.9963,173.6361,173.9378,6018.0
2024-10-03 13:00:00,178.58,178.65,178.39,178.55,6491.0,173.8502,173.9184,173.6653,173.821,6491.0
2024-10-03 13:05:00,178.59,178.69,178.43,178.43,4665.0,173.86,173.9573,173.7042,173.7042,4665.0
2024-10-03 13:10:00,178.38,178.55,178.28,178.44,3566.0,173.6555,173.821,173.5582,173.7139,3566.0
2024-10-03 13:15:00,178.5,178.5,178.13,178.26,7449.0,173.7723,173.7723,173.4121,173.5387,7449.0
2024-10-03 13:20:00,178.22,178.34,178.13,178.25,11633.0,173.4998,173.6166,173.4121,173.529,11633.0
2024-10-03 13:25:00,178.13,178.27,177.86,177.99,16255.0,173.4121,173.5484,173.1493,173.2758,16255.0
2024-10-03 13:30:00,177.98,178.5,177.98,178.49,9417.0,173.2661,173.7723,173.2661,173.7626,9417.0
2024-10-03 13:35:00,178.52,178.53,177.98,177.98,12571.0,173.7918,173.8015,173.2661,173.2661,12571.0
2024-10-03 13:40:00,178.03,178.35,178.02,178.35,6156.0,173.3148,173.6263,173.3051,173.6263,6156.0
2024-10-03 13:45:00,178.3,178.51,178.08,178.09,12313.0,173.5776,173.7821,173.3635,173.3732,12313.0
2024-10-03 13:50:00,178.08,178.18,178.02,178.06,5500.0,173.3635,173.4608,173.3051,173.344,5500.0
2024-10-03 13:55:00,178.1,178.3,178.09,178.22,6836.0,173.3829,173.5776,173.3732,173.4998,6836.0
2024-10-03 14:00:00,178.22,178.37,178.11,178.37,3874.0,173.4998,173.6458,173.3927,173.6458,3874.0
2024-10-03 14:05:00,178.37,178.46,178.14,178.14,6651.0,173.6458,173.7334,173.4219,173.4219,6651.0
2024-10-03 14:10:00,178.13,178.2,177.91,178.19,12695.0,173.4121,173.4803,173.198,173.4706,12695.0
2024-10-03 14:15:00,178.19,178.4,178.13,178.39,7048.0,173.4706,173.675,173.4121,173.6653,7048.0
2024-10-03 14:20:00,178.42,178.48,178.08,178.08,8191.0,173.6945,173.7529,173.3635,173.3635,8191.0
2024-10-03 14:25:00,178.07,178.38,178.03,178.31,6591.0,173.3537,173.6555,173.3148,173.5874,6591.0
2024-10-03 14:30:00,178.29,178.29,178.17,178.24,4849.0,173.5679,173.5679,173.4511,173.5192,4849.0
2024-10-03 14:35:00,178.25,178.26,177.83,178.01,9551.0,173.529,173.5387,173.1201,173.2953,9551.0
2024-10-03 14:40:00,178.06,178.22,178.03,178.09,5900.0,173.344,173.4998,173.3148,173.3732,5900.0
2024-10-03 14:45:00,178.05,178.12,177.95,177.97,4367.0,173.3343,173.4024,173.2369,173.2564,4367.0
2024-10-03 14:50:00,177.96,178.14,177.95,178.13,9282.0,173.2466,173.4219,173.2369,173.4121,9282.0
2024-10-03 14:55:00,178.13,178.2,177.9,177.91,8362.0,173.4121,173.4803,173.1882,173.198,8362.0
2024-10-03 15:00:00,177.86,177.89,177.76,177.76,7945.0,173.1493,173.1785,173.0519,173.0519,7945.0
2024-10-03 15:05:00,177.81,177.92,177.67,177.71,24676.0,173.1006,173.2077,172.9643,173.0033,24676.0
2024-10-03 15:10:00,177.71,177.71,177.52,177.64,12031.0,173.0033,173.0033,172.8183,172.9351,12031.0
2024-10-03 15:15:00,177.66,177.81,177.62,177.81,9816.0,172.9546,173.1006,172.9156,173.1006,9816.0
2024-10-03 15:20:00,177.79,178.0,177.77,177.99,18974.0,173.0811,173.2856,173.0617,173.2758,18974.0
2024-10-03 15:25:00,177.97,178.01,177.78,177.87,17741.0,173.2564,173.2953,173.0714,173.159,17741.0
2024-10-03 15:30:00,177.89,178.08,177.79,178.01,16231.0,173.1785,173.3635,173.0811,173.2953,16231.0
2024-10-03 15:35:00,177.94,178.07,177.79,177.79,20040.0,173.2272,173.3537,173.0811,173.0811,20040.0
2024-10-03 15:40:00,177.77,177.82,177.71,177.75,25291.0,173.0617,173.1104,173.0033,173.0422,25291.0
2024-10-03 15:45:00,177.78,177.89,177.73,177.78,41413.0,173.0714,173.1785,173.0227,173.0714,41413.0
2024-10-03 15:50:00,177.8,178.2,177.78,178.14,46732.0,173.0909,173.4803,173.0714,173.4219,46732.0
2024-10-03 15:55:00,178.16,178.5,178.1,178.36,107602.0,173.4413,173.7723,173.3829,173.6361,107602.0
2024-10-04 09:30:00,181.35,182.21,181.01,181.81,17123.0,176.5469,177.3841,176.2159,176.9947,17123.0
2024-10-04 09:35:00,182.17,182.5,181.44,181.78,5916.0,177.3451,177.6664,176.6345,176.9655,5916.0
2024-10-04 09:40:00,181.92,182.69,181.92,182.53,5012.0,177.1018,177.8514,177.1018,177.6956,5012.0
2024-10-04 09:45:00,182.89,182.9,182.54,182.59,3630.0,178.0461,178.0558,177.7053,177.754,3630.0
2024-10-04 09:50:00,182.53,182.66,182.31,182.31,6468.0,177.6956,177.8222,177.4814,177.4814,6468.0
2024-10-04 09:55:00,182.52,182.65,182.12,182.53,8028.0,177.6859,177.8124,177.2965,177.6956,8028.0
2024-10-04 10:00:00,182.54,182.56,181.85,181.93,2781.0,177.7053,177.7248,177.0336,177.1115,2781.0
2024-10-04 10:05:00,182.07,182.22,181.36,181.44,3548.0,177.2478,177.3938,176.5566,176.6345,3548.0
2024-10-04 10:10:00,181.3,182.14,181.08,182.06,14384.0,176.4982,177.3159,176.284,177.2381,14384.0
2024-10-04 10:15:00,181.98,182.66,181.97,182.5,5236.0,177.1602,177.8222,177.1504,177.6664,5236.0
2024-10-04 10:20:00,182.37,182.46,181.66,181.81,6921.0,177.5398,177.6275,176.8486,176.9947,6921.0
2024-10-04 10:25:00,181.95,182.12,181.58,181.59,1328.0,177.131,177.2965,176.7708,176.7805,1328.0
2024-10-04 10:30:00,181.44,182.05,180.83,181.23,4498.0,176.6345,177.2283,176.0406,176.43,4498.0
2024-10-04 10:35:00,180.98,180.98,180.35,180.48,1072.0,176.1867,176.1867,175.5733,175.6999,1072.0
2024-10-04 10:40:00,180.59,180.68,180.37,180.37,3289.0,175.807,175.8946,175.5928,175.5928,3289.0
2024-10-04 10:45:00,180.2,180.38,180.17,180.36,2060.0,175.4273,175.6025,175.3981,175.5831,2060.0
2024-10-04 10:50:00,180.24,180.5,179.94,180.45,4253.0,175.4663,175.7194,175.1742,175.6707,4253.0
2024-10-04 10:55:00,180.41,180.78,180.33,180.78,1523.0,175.6318,175.992,175.5539,175.992,1523.0
2024-10-04 11:00:00,180.68,181.17,180.67,181.17,2506.0,175.8946,176.3716,175.8849,176.3716,2506.0
2024-10-04 11:05:00,181.35,181.39,181.28,181.31,739.0,176.5469,176.5858,176.4787,176.5079,739.0
2024-10-04 11:10:00,181.31,181.42,181.25,181.27,998.0,176.5079,176.615,176.4495,176.469,998.0
2024-10-04 11:15:00,181.19,181.37,181.11,181.12,2329.0,176.3911,176.5663,176.3132,176.323,2329.0
2024-10-04 11:20:00,180.97,180.97,180.33,180.49,1785.0,176.1769,176.1769,175.5539,175.7096,1785.0
2024-10-04 11:25:00,180.4,180.62,180.38,180.61,1451.0,175.622,175.8362,175.6025,175.8265,1451.0
2024-10-04 11:30:00,180.64,180.64,180.42,180.63,1587.0,175.8557,175.8557,175.6415,175.8459,1587.0
2024-10-04 11:35:00,180.67,180.79,180.67,180.7,813.0,175.8849,176.0017,175.8849,175.9141,813.0
2024-10-04 11:40:00,180.83,180.95,180.7,180.81,1878.0,176.0406,176.1575,175.9141,176.0212,1878.0
2024-10-04 11:45:00,180.7,180.83,180.64,180.65,663.0,175.9141,176.0406,175.8557,175.8654,663.0
2024-10-04 11:50:00,180.7,180.85,180.7,180.85,6822.0,175.9141,176.0601,175.9141,176.0601,6822.0
2024-10-04 11:55:00,180.81,180.97,180.79,180.97,601.0,176.0212,176.1769,176.0017,176.1769,601.0
2024-10-04 12:00:00,181.02,181.21,181.02,181.21,1226.0,176.2256,176.4106,176.2256,176.4106,1226.0
2024-10-04 12:05:00,181.18,181.29,181.07,181.08,1616.0,176.3814,176.4884,176.2743,176.284,1616.0
2024-10-04 12:10:00,181.09,181.33,181.09,181.28,3918.0,176.2937,176.5274,176.2937,176.4787,3918.0
2024-10-04 12:15:00,181.27,181.61,181.27,181.58,2000.0,176.469,176.8,176.469,176.7708,2000.0
2024-10-04 12:20:00,181.6,181.65,181.36,181.36,3359.0,176.7902,176.8389,176.5566,176.5566,3359.0
2024-10-04 12:25:00,181.28,181.4,181.21,181.24,1514.0,176.4787,176.5955,176.4106,176.4398,1514.0
2024-10-04 12:30:00,181.28,181.29,181.0,181.07,1938.0,176.4787,176.4884,176.2061,176.2743,1938.0
2024-10-04 12:35:00,181.14,181.53,181.13,181.42,1684.0,176.3424,176.7221,176.3327,176.615,1684.0
2024-10-04 12:40:00,181.36,181.51,181.28,181.43,1496.0,176.5566,176.7026,176.4787,176.6247,1496.0
2024-10-04 12:45:00,181.43,181.57,181.35,181.42,3434.0,176.6247,176.761,176.5469,176.615,3434.0
2024-10-04 12:50:00,181.46,181.62,181.28,181.53,4059.0,176.6539,176.8097,176.4787,176.7221,4059.0
2024-10-04 12:55:00,181.53,181.58,181.48,181.58,1246.0,176.7221,176.7708,176.6734,176.7708,1246.0
2024-10-04 13:00:00,181.58,181.63,181.52,181.52,1219.0,176.7708,176.8194,176.7124,176.7124,1219.0
2024-10-04 13:05:00,181.57,181.72,181.56,181.63,1029.0,176.761,176.9071,176.7513,176.8194,1029.0
2024-10-04 13:10:00,181.65,181.79,181.64,181.78,3698.0,176.8389,176.9752,176.8292,176.9655,3698.0
2024-10-04 13:15:00,181.77,182.0,181.76,182.0,1170.0,176.9557,177.1796,176.946,177.1796,1170.0
2024-10-04 13:20:00,182.04,182.11,181.98,182.04,1077.0,177.2186,177.2867,177.1602,177.2186,1077.0
2024-10-04 13:25:00,182.08,182.14,182.01,182.02,2188.0,177.2575,177.3159,177.1894,177.1991,2188.0
2024-10-04 13:30:00,181.96,182.12,181.87,181.87,1116.0,177.1407,177.2965,177.0531,177.0531,1116.0
2024-10-04 13:35:00,181.82,181.99,181.5,181.98,5916.0,177.0044,177.1699,176.6929,177.1602,5916.0
2024-10-04 13:40:00,181.99,182.48,181.95,182.46,7213.0,177.1699,177.6469,177.131,177.6275,7213.0
2024-10-04 13:45:00,182.46,182.52,182.29,182.36,1962.0,177.6275,177.6859,177.462,177.5301,1962.0
2024-10-04 13:50:00,182.25,182.3,181.98,182.24,6229.0,177.423,177.4717,177.1602,177.4133,6229.0
2024-10-04 13:55:00,182.25,182.28,182.0,182.0,2583.0,177.423,177.4522,177.1796,177.1796,2583.0
2024-10-04 14:00:00,181.92,182.14,181.92,182.03,1944.0,177.1018,177.3159,177.1018,177.2088,1944.0
2024-10-04 14:05:00,182.04,182.09,181.88,182.03,1224.0,177.2186,177.2673,177.0628,177.2088,1224.0
2024-10-04 14:10:00,181.9,182.05,181.89,181.98,1013.0,177.0823,177.2283,177.0726,177.1602,1013.0
2024-10-04 14:15:00,181.96,182.14,181.84,182.13,2807.0,177.1407,177.3159,177.0239,177.3062,2807.0
2024-10-04 14:20:00,182.22,182.29,182.07,182.15,1034.0,177.3938,177.462,177.2478,177.3257,1034.0
2024-10-04 14:25:00,182.18,182.19,182.01,182.07,1253.0,177.3549,177.3646,177.1894,177.2478,1253.0
2024-10-04 14:30:00,181.99,182.04,181.92,182.03,3707.0,177.1699,177.2186,177.1018,177.2088,3707.0
2024-10-04 14:35:00,182.04,182.04,181.98,181.98,622.0,177.2186,177.2186,177.1602,177.1602,622.0
2024-10-04 14:40:00,181.91,182.0,181.85,181.85,2220.0,177.092,177.1796,177.0336,177.0336,2220.0
2024-10-04 14:45:00,181.81,182.04,181.8,182.04,3468.0,176.9947,177.2186,176.9849,177.2186,3468.0
2024-10-04 14:50:00,182.08,182.21,181.94,182.16,3598.0,177.2575,177.3841,177.1212,177.3354,3598.0
2024-10-04 14:55:00,182.17,182.24,182.13,182.24,3199.0,177.3451,177.4133,177.3062,177.4133,3199.0
2024-10-04 15:00:00,182.18,182.24,182.14,182.2,2590.0,177.3549,177.4133,177.3159,177.3743,2590.0
2024-10-04 15:05:00,182.18,182.32,182.11,182.32,3100.0,177.3549,177.4912,177.2867,177.4912,3100.0
2024-10-04 15:10:00,182.32,182.38,182.08,182.11,6825.0,177.4912,177.5496,177.2575,177.2867,6825.0
2024-10-04 15:15:00,182.11,182.2,182.11,182.19,2112.0,177.2867,177.3743,177.2867,177.3646,2112.0
2024-10-04 15:20:00,182.18,182.24,182.03,182.03,9298.0,177.3549,177.4133,177.2088,177.2088,9298.0
2024-10-04 15:25:00,182.06,182.32,181.91,182.32,4679.0,177.2381,177.4912,177.092,177.4912,4679.0
2024-10-04 15:30:00,182.2,182.43,182.16,182.34,26902.0,177.3743,177.5983,177.3354,177.5106,26902.0
2024-10-04 15:35:00,182.3,182.38,182.04,182.27,17840.0,177.4717,177.5496,177.2186,177.4425,17840.0
2024-10-04 15:40:00,182.32,182.43,182.27,182.34,22827.0,177.4912,177.5983,177.4425,177.5106,22827.0
2024-10-04 15:45:00,182.33,182.36,182.08,182.18,12830.0,177.5009,177.5301,177.2575,177.3549,12830.0
2024-10-04 15:50:00,182.16,182.37,182.1,182.31,24543.0,177.3354,177.5398,177.277,177.4814,24543.0
2024-10-04 15:55:00,182.26,182.34,182.14,182.26,60421.0,177.4328,177.5106,177.3159,177.4328,60421.0
2024-10-07 09:30:00,181.98,182.24,181.38,182.2,12020.0,177.1602,177.4133,176.5761,177.3743,12020.0
2024-10-07 09:35:00,182.29,182.8,182.0,182.48,3802.0,177.462,177.9585,177.1796,177.6469,3802.0
2024-10-07 09:40:00,182.77,183.25,182.7,183.07,1169.0,177.9292,178.3965,177.8611,178.2213,1169.0
2024-10-07 09:45:00,182.33,182.4,181.72,182.0,1861.0,177.5009,177.569,176.9071,177.1796,1861.0
2024-10-07 09:50:00,181.98,182.45,181.85,182.41,4175.0,177.1602,177.6177,177.0336,177.5788,4175.0
2024-10-07 09:55:00,182.46,182.5,182.23,182.38,3948.0,177.6275,177.6664,177.4036,177.5496,3948.0
2024-10-07 10:00:00,182.22,182.61,182.21,182.43,2363.0,177.3938,177.7735,177.3841,177.5983,2363.0
2024-10-07 10:05:00,182.49,182.57,182.45,182.57,1491.0,177.6567,177.7345,177.6177,177.7345,1491.0
2024-10-07 10:10:00,182.67,182.74,182.55,182.61,9636.0,177.8319,177.9,177.7151,177.7735,9636.0
2024-10-07 10:15:00,182.7,182.87,182.5,182.78,2944.0,177.8611,178.0266,177.6664,177.939,2944.0
2024-10-07 10:20:00,182.85,182.85,182.49,182.49,2128.0,178.0071,178.0071,177.6567,177.6567,2128.0
2024-10-07 10:25:00,182.5,182.5,182.25,182.25,1060.0,177.6664,177.6664,177.423,177.423,1060.0
2024-10-07 10:30:00,182.26,182.26,181.99,182.05,3492.0,177.4328,177.4328,177.1699,177.2283,3492.0
2024-10-07 10:35:00,181.98,182.17,181.86,181.95,8860.0,177.1602,177.3451,177.0434,177.131,8860.0
2024-10-07 10:40:00,181.86,182.02,181.76,181.91,5698.0,177.0434,177.1991,176.946,177.092,5698.0
2024-10-07 10:45:00,181.82,181.99,181.79,181.95,2597.0,177.0044,177.1699,176.9752,177.131,2597.0
2024-10-07 10:50:00,182.0,182.26,181.97,181.97,1824.0,177.1796,177.4328,177.1504,177.1504,1824.0
2024-10-07 10:55:00,181.88,181.96,181.8,181.9,2652.0,177.0628,177.1407,176.9849,177.0823,2652.0
2024-10-07 11:00:00,181.7,181.82,181.67,181.78,1288.0,176.8876,177.0044,176.8584,176.9655,1288.0
2024-10-07 11:05:00,181.87,182.13,181.75,182.0,2101.0,177.0531,177.3062,176.9363,177.1796,2101.0
2024-10-07 11:10:00,181.98,182.15,181.97,182.09,3039.0,177.1602,177.3257,177.1504,177.2673,3039.0
2024-10-07 11:15:00,182.08,182.21,182.07,182.21,3197.0,177.2575,177.3841,177.2478,177.3841,3197.0
2024-10-07 11:20:00,182.22,182.34,182.16,182.34,4115.0,177.3938,177.5106,177.3354,177.5106,4115.0
2024-10-07 11:25:00,182.4,182.45,182.3,182.3,1712.0,177.569,177.6177,177.4717,177.4717,1712.0
2024-10-07 11:30:00,182.3,182.32,182.04,182.04,2432.0,177.4717,177.4912,177.2186,177.2186,2432.0
2024-10-07 11:35:00,182.12,182.32,182.12,182.32,1929.0,177.2965,177.4912,177.2965,177.4912,1929.0
2024-10-07 11:40:00,182.29,182.29,181.99,181.99,1406.0,177.462,177.462,177.1699,177.1699,1406.0
2024-10-07 11:45:00,181.94,182.06,181.94,182.06,1397.0,177.1212,177.2381,177.1212,177.2381,1397.0
2024-10-07 11:50:00,182.08,182.13,181.85,181.92,3069.0,177.2575,177.3062,177.0336,177.1018,3069.0
2024-10-07 11:55:00,181.86,182.12,181.86,182.02,3449.0,177.0434,177.2965,177.0434,177.1991,3449.0
2024-10-07 12:00:00,182.02,182.08,181.92,181.95,1770.0,177.1991,177.2575,177.1018,177.131,1770.0
2024-10-07 12:05:00,181.98,182.1,181.91,181.98,3148.0,177.1602,177.277,177.092,177.1602,3148.0
2024-10-07 12:10:00,181.91,181.95,181.71,181.95,4987.0,177.092,177.131,176.8973,177.131,4987.0
2024-10-07 12:15:00,181.97,181.97,181.97,181.97,100.0,177.1504,177.1504,177.1504,177.1504,100.0
2024-10-07 12:20:00,181.94,182.1,181.93,182.09,2503.0,177.1212,177.277,177.1115,177.2673,2503.0
2024-10-07 12:25:00,182.09,182.36,182.09,182.25,3329.0,177.2673,177.5301,177.2673,177.423,3329.0
2024-10-07 12:30:00,182.17,182.22,182.17,182.22,410.0,177.3451,177.3938,177.3451,177.3938,410.0
2024-10-07 12:35:00,182.23,182.23,182.18,182.18,425.0,177.4036,177.4036,177.3549,177.3549,425.0
2024-10-07 12:40:00,182.1,182.1,182.07,182.07,402.0,177.277,177.277,177.2478,177.2478,402.0
2024-10-07 12:45:00,182.06,182.27,182.06,182.23,1845.0,177.2381,177.4425,177.2381,177.4036,1845.0
2024-10-07 12:50:00,182.21,182.31,182.21,182.31,749.0,177.3841,177.4814,177.3841,177.4814,749.0
2024-10-07 12:55:00,182.28,182.28,182.18,182.2,929.0,177.4522,177.4522,177.3549,177.3743,929.0
2024-10-07 13:00:00,182.22,182.24,182.18,182.18,1061.0,177.3938,177.4133,177.3549,177.3549,1061.0
2024-10-07 13:05:00,182.1,182.1,181.83,181.83,900.0,177.277,177.277,177.0141,177.0141,900.0
2024-10-07 13:10:00,181.9,181.99,181.84,181.99,6590.0,177.0823,177.1699,177.0239,177.1699,6590.0
2024-10-07 13:15:00,181.99,182.05,181.99,182.05,908.0,177.1699,177.2283,177.1699,177.2283,908.0
2024-10-07 13:20:00,182.05,182.09,181.88,181.94,2347.0,177.2283,177.2673,177.0628,177.1212,2347.0
2024-10-07 13:25:00,181.95,182.09,181.92,181.92,1300.0,177.131,177.2673,177.1018,177.1018,1300.0
2024-10-07 13:30:00,181.76,181.81,181.61,181.73,3182.0,176.946,176.9947,176.8,176.9168,3182.0
2024-10-07 13:35:00,181.73,181.78,181.62,181.62,1800.0,176.9168,176.9655,176.8097,176.8097,1800.0
2024-10-07 13:40:00,181.62,181.63,181.58,181.58,2504.0,176.8097,176.8194,176.7708,176.7708,2504.0
2024-10-07 13:45:00,181.59,181.66,181.55,181.66,1380.0,176.7805,176.8486,176.7416,176.8486,1380.0
2024-10-07 13:50:00,181.52,181.54,181.38,181.52,1630.0,176.7124,176.7318,176.5761,176.7124,1630.0
2024-10-07 13:55:00,181.45,181.45,181.32,181.4,1414.0,176.6442,176.6442,176.5177,176.5955,1414.0
2024-10-07 14:00:00,181.45,181.48,181.28,181.42,2040.0,176.6442,176.6734,176.4787,176.615,2040.0
2024-10-07 14:05:00,181.39,181.41,181.33,181.4,2768.0,176.5858,176.6053,176.5274,176.5955,2768.0
2024-10-07 14:10:00,181.43,181.55,181.39,181.4,2919.0,176.6247,176.7416,176.5858,176.5955,2919.0
2024-10-07 14:15:00,181.49,181.5,181.29,181.3,800.0,176.6832,176.6929,176.4884,176.4982,800.0
2024-10-07 14:20:00,181.28,181.3,181.17,181.19,1792.0,176.4787,176.4982,176.3716,176.3911,1792.0
2024-10-07 14:25:00,181.21,181.25,181.18,181.21,1968.0,176.4106,176.4495,176.3814,176.4106,1968.0
2024-10-07 14:30:00,181.09,181.14,180.48,180.97,8113.0,176.2937,176.3424,175.6999,176.1769,8113.0
2024-10-07 14:35:00,180.89,180.94,180.75,180.81,2124.0,176.099,176.1477,175.9627,176.0212,2124.0
2024-10-07 14:40:00,180.92,181.06,180.92,180.99,9263.0,176.1282,176.2645,176.1282,176.1964,9263.0
2024-10-07 14:45:00,180.91,180.95,180.42,180.59,9721.0,176.1185,176.1575,175.6415,175.807,9721.0
2024-10-07 14:50:00,180.55,180.78,180.45,180.56,40035.0,175.768,175.992,175.6707,175.7778,40035.0
2024-10-07 14:55:00,180.55,180.86,180.55,180.83,5897.0,175.768,176.0698,175.768,176.0406,5897.0
2024-10-07 15:00:00,180.9,181.05,180.87,181.04,3105.0,176.1088,176.2548,176.0796,176.2451,3105.0
2024-10-07 15:05:00,181.04,181.29,181.04,181.24,2743.0,176.2451,176.4884,176.2451,176.4398,2743.0
2024-10-07 15:10:00,181.27,181.42,181.23,181.42,2681.0,176.469,176.615,176.43,176.615,2681.0
2024-10-07 15:15:00,181.47,181.61,181.4,181.56,6778.0,176.6637,176.8,176.5955,176.7513,6778.0
2024-10-07 15:20:00,181.61,181.65,181.56,181.56,2246.0,176.8,176.8389,176.7513,176.7513,2246.0
2024-10-07 15:25:00,181.59,181.71,181.59,181.67,3517.0,176.7805,176.8973,176.7805,176.8584,3517.0
2024-10-07 15:30:00,181.7,181.7,181.49,181.49,4556.0,176.8876,176.8876,176.6832,176.6832,4556.0
2024-10-07 15:35:00,181.47,181.48,181.27,181.45,5283.0,176.6637,176.6734,176.469,176.6442,5283.0
2024-10-07 15:40:00,181.43,181.7,181.34,181.7,8688.0,176.6247,176.8876,176.5371,176.8876,8688.0
2024-10-07 15:45:00,181.69,181.86,181.62,181.82,8690.0,176.8779,177.0434,176.8097,177.0044,8690.0
2024-10-07 15:50:00,181.82,182.34,181.82,182.15,29048.0,177.0044,177.5106,177.0044,177.3257,29048.0
2024-10-07 15:55:00,182.18,182.29,181.96,182.22,91722.0,177.3549,177.462,177.1407,177.3938,91722.0
2024-10-08 09:30:00,183.14,183.4,182.44,182.5,20217.0,178.2894,178.5426,177.608,177.6664,20217.0
2024-10-08 09:35:00,182.51,182.51,181.97,182.1,4985.0,177.6761,177.6761,177.1504,177.277,4985.0
2024-10-08 09:40:00,182.25,182.48,182.02,182.36,8420.0,177.423,177.6469,177.1991,177.5301,8420.0
2024-10-08 09:45:00,182.2,182.37,181.93,182.37,7454.0,177.3743,177.5398,177.1115,177.5398,7454.0
2024-10-08 09:50:00,182.33,182.58,182.13,182.49,3649.0,177.5009,177.7443,177.3062,177.6567,3649.0
2024-10-08 09:55:00,182.45,182.52,182.22,182.43,5658.0,177.6177,177.6859,177.3938,177.5983,5658.0
2024-10-08 10:00:00,182.32,182.58,182.09,182.46,8557.0,177.4912,177.7443,177.2673,177.6275,8557.0
2024-10-08 10:05:00,182.5,182.51,182.13,182.18,2840.0,177.6664,177.6761,177.3062,177.3549,2840.0
2024-10-08 10:10:00,182.12,182.12,181.33,181.37,6370.0,177.2965,177.2965,176.5274,176.5663,6370.0
2024-10-08 10:15:00,181.35,181.6,181.28,181.51,8545.0,176.5469,176.7902,176.4787,176.7026,8545.0
2024-10-08 10:20:00,181.67,181.75,181.36,181.47,5402.0,176.8584,176.9363,176.5566,176.6637,5402.0
2024-10-08 10:25:00,181.47,181.59,181.16,181.26,24334.0,176.6637,176.7805,176.3619,176.4592,24334.0
2024-10-08 10:30:00,181.25,181.35,180.8,180.81,25228.0,176.4495,176.5469,176.0114,176.0212,25228.0
2024-10-08 10:35:00,180.66,180.87,180.44,180.87,10103.0,175.8751,176.0796,175.661,176.0796,10103.0
2024-10-08 10:40:00,180.84,181.65,180.75,181.33,13941.0,176.0504,176.8389,175.9627,176.5274,13941.0
2024-10-08 10:45:00,181.38,181.96,181.37,181.91,4505.0,176.5761,177.1407,176.5663,177.092,4505.0
2024-10-08 10:50:00,181.95,182.04,181.84,182.04,1724.0,177.131,177.2186,177.0239,177.2186,1724.0
2024-10-08 10:55:00,182.04,182.14,181.99,182.03,1778.0,177.2186,177.3159,177.1699,177.2088,1778.0
2024-10-08 11:00:00,181.96,182.12,181.9,181.94,3650.0,177.1407,177.2965,177.0823,177.1212,3650.0
2024-10-08 11:05:00,181.91,182.06,181.87,182.04,2410.0,177.092,177.2381,177.0531,177.2186,2410.0
2024-10-08 11:10:00,182.01,182.15,181.98,182.03,2380.0,177.1894,177.3257,177.1602,177.2088,2380.0
2024-10-08 11:15:00,182.04,182.1,181.84,181.99,2846.0,177.2186,177.277,177.0239,177.1699,2846.0
2024-10-08 11:20:00,182.03,182.08,181.92,181.97,3695.0,177.2088,177.2575,177.1018,177.1504,3695.0
2024-10-08 11:25:00,182.0,182.17,181.89,181.89,3671.0,177.1796,177.3451,177.0726,177.0726,3671.0
2024-10-08 11:30:00,181.94,182.03,181.61,181.61,15907.0,177.1212,177.2088,176.8,176.8,15907.0
2024-10-08 11:35:00,181.68,181.68,181.45,181.54,8462.0,176.8681,176.8681,176.6442,176.7318,8462.0
2024-10-08 11:40:00,181.55,181.57,181.38,181.39,3553.0,176.7416,176.761,176.5761,176.5858,3553.0
2024-10-08 11:45:00,181.56,181.7,181.43,181.44,27854.0,176.7513,176.8876,176.6247,176.6345,27854.0
2024-10-08 11:50:00,181.49,181.71,181.43,181.7,6207.0,176.6832,176.8973,176.6247,176.8876,6207.0
2024-10-08 11:55:00,181.8,181.96,181.79,181.91,3548.0,176.9849,177.1407,176.9752,177.092,3548.0
2024-10-08 12:00:00,181.81,181.89,181.71,181.77,4026.0,176.9947,177.0726,176.8973,176.9557,4026.0
2024-10-08 12:05:00,181.75,181.94,181.7,181.91,5218.0,176.9363,177.1212,176.8876,177.092,5218.0
2024-10-08 12:10:00,181.96,182.09,181.92,181.98,5889.0,177.1407,177.2673,177.1018,177.1602,5889.0
2024-10-08 12:15:00,181.92,181.95,181.84,181.9,2350.0,177.1018,177.131,177.0239,177.0823,2350.0
2024-10-08 12:20:00,181.83,181.85,181.81,181.85,870.0,177.0141,177.0336,176.9947,177.0336,870.0
2024-10-08 12:25:00,181.83,182.05,181.83,182.05,3266.0,177.0141,177.2283,177.0141,177.2283,3266.0
2024-10-08 12:30:00,181.98,182.01,181.89,181.89,1911.0,177.1602,177.1894,177.0726,177.0726,1911.0
2024-10-08 12:35:00,181.94,182.07,181.91,182.06,3216.0,177.1212,177.2478,177.092,177.2381,3216.0
2024-10-08 12:40:00,182.1,182.15,182.01,182.01,2995.0,177.277,177.3257,177.1894,177.1894,2995.0
2024-10-08 12:45:00,181.99,181.99,181.75,181.76,2728.0,177.1699,177.1699,176.9363,176.946,2728.0
2024-10-08 12:50:00,181.76,181.9,181.74,181.9,2116.0,176.946,177.0823,176.9265,177.0823,2116.0
2024-10-08 12:55:00,181.88,181.88,181.82,181.87,1300.0,177.0628,177.0628,177.0044,177.0531,1300.0
2024-10-08 13:00:00,181.86,181.93,181.79,181.79,2668.0,177.0434,177.1115,176.9752,176.9752,2668.0
2024-10-08 13:05:00,181.74,181.74,181.19,181.24,3511.0,176.9265,176.9265,176.3911,176.4398,3511.0
2024-10-08 13:10:00,181.2,181.38,181.16,181.37,7632.0,176.4008,176.5761,176.3619,176.5663,7632.0
2024-10-08 13:15:00,181.37,181.42,181.27,181.41,2627.0,176.5663,176.615,176.469,176.6053,2627.0
2024-10-08 13:20:00,181.45,181.5,181.4,181.49,6627.0,176.6442,176.6929,176.5955,176.6832,6627.0
2024-10-08 13:25:00,181.49,181.52,181.36,181.36,1633.0,176.6832,176.7124,176.5566,176.5566,1633.0
2024-10-08 13:30:00,181.37,181.38,181.19,181.24,3934.0,176.5663,176.5761,176.3911,176.4398,3934.0
2024-10-08 13:35:00,181.24,181.38,181.23,181.36,3779.0,176.4398,176.5761,176.43,176.5566,3779.0
2024-10-08 13:40:00,181.36,181.46,181.35,181.35,5097.0,176.5566,176.6539,176.5469,176.5469,5097.0
2024-10-08 13:45:00,181.35,181.35,181.23,181.27,2570.0,176.5469,176.5469,176.43,176.469,2570.0
2024-10-08 13:50:00,181.27,181.3,181.17,181.19,5715.0,176.469,176.4982,176.3716,176.3911,5715.0
2024-10-08 13:55:00,181.16,181.34,181.16,181.33,6902.0,176.3619,176.5371,176.3619,176.5274,6902.0
2024-10-08 14:00:00,181.36,181.41,180.99,180.99,3010.0,176.5566,176.6053,176.1964,176.1964,3010.0
2024-10-08 14:05:00,181.03,181.15,181.03,181.15,5620.0,176.2353,176.3522,176.2353,176.3522,5620.0
2024-10-08 14:10:00,181.17,181.23,181.1,181.23,7487.0,176.3716,176.43,176.3035,176.43,7487.0
2024-10-08 14:15:00,181.17,181.31,181.13,181.18,3378.0,176.3716,176.5079,176.3327,176.3814,3378.0
2024-10-08 14:20:00,181.2,181.21,180.97,181.06,5349.0,176.4008,176.4106,176.1769,176.2645,5349.0
2024-10-08 14:25:00,181.0,181.04,180.87,181.0,6241.0,176.2061,176.2451,176.0796,176.2061,6241.0
2024-10-08 14:30:00,181.0,181.26,180.99,181.24,6119.0,176.2061,176.4592,176.1964,176.4398,6119.0
2024-10-08 14:35:00,181.27,181.42,181.19,181.31,3478.0,176.469,176.615,176.3911,176.5079,3478.0
2024-10-08 14:40:00,181.34,181.35,181.14,181.26,5112.0,176.5371,176.5469,176.3424,176.4592,5112.0
2024-10-08 14:45:00,181.25,181.35,181.2,181.34,1762.0,176.4495,176.5469,176.4008,176.5371,1762.0
2024-10-08 14:50:00,181.35,181.43,181.31,181.31,2432.0,176.5469,176.6247,176.5079,176.5079,2432.0
2024-10-08 14:55:00,181.32,181.46,181.32,181.43,4694.0,176.5177,176.6539,176.5177,176.6247,4694.0
2024-10-08 15:00:00,181.36,181.42,181.23,181.25,10275.0,176.5566,176.615,176.43,176.4495,10275.0
2024-10-08 15:05:00,181.25,181.28,181.0,181.0,28588.0,176.4495,176.4787,176.2061,176.2061,28588.0
2024-10-08 15:10:00,181.0,181.02,180.91,181.01,7885.0,176.2061,176.2256,176.1185,176.2159,7885.0
2024-10-08 15:15:00,180.97,181.08,180.95,181.05,12619.0,176.1769,176.284,176.1575,176.2548,12619.0
2024-10-08 15:20:00,181.05,181.32,181.04,181.24,10848.0,176.2548,176.5177,176.2451,176.4398,10848.0
2024-10-08 15:25:00,181.27,181.38,181.23,181.36,4444.0,176.469,176.5761,176.43,176.5566,4444.0
2024-10-08 15:30:00,181.3,181.37,181.25,181.28,9545.0,176.4982,176.5663,176.4495,176.4787,9545.0
2024-10-08 15:35:00,181.27,181.38,181.27,181.38,7186.0,176.469,176.5761,176.469,176.5761,7186.0
2024-10-08 15:40:00,181.47,181.5,181.19,181.23,10058.0,176.6637,176.6929,176.3911,176.43,10058.0
2024-10-08 15:45:00,181.19,181.26,181.01,181.25,10204.0,176.3911,176.4592,176.2159,176.4495,10204.0
2024-10-08 15:50:00,181.22,181.26,181.0,181.06,23922.0,176.4203,176.4592,176.2061,176.2645,23922.0
2024-10-08 15:55:00,181.04,181.04,180.78,180.78,59472.0,176.2451,176.2451,175.992,175.992,59472.0
2024-10-09 09:30:00,180.77,181.48,180.5,181.48,8609.0,175.9822,176.6734,175.7194,176.6734,8609.0
2024-10-09 09:35:00,181.55,181.61,181.32,181.61,1693.0,176.7416,176.8,176.5177,176.8,1693.0
2024-10-09 09:40:00,181.61,182.09,181.61,182.09,1433.0,176.8,177.2673,176.8,177.2673,1433.0
2024-10-09 09:45:00,182.48,182.48,181.92,182.17,2142.0,177.6469,177.6469,177.1018,177.3451,2142.0
2024-10-09 09:50:00,182.07,182.44,182.07,182.42,1461.0,177.2478,177.608,177.2478,177.5885,1461.0
2024-10-09 09:55:00,182.47,182.81,182.47,182.64,3693.0,177.6372,177.9682,177.6372,177.8027,3693.0
2024-10-09 10:00:00,182.54,182.68,182.25,182.25,4694.0,177.7053,177.8416,177.423,177.423,4694.0
2024-10-09 10:05:00,182.31,182.57,182.24,182.28,3825.0,177.4814,177.7345,177.4133,177.4522,3825.0
2024-10-09 10:10:00,182.35,182.5,182.35,182.4,2983.0,177.5204,177.6664,177.5204,177.569,2983.0
2024-10-09 10:15:00,182.5,182.5,182.1,182.19,4951.0,177.6664,177.6664,177.277,177.3646,4951.0
2024-10-09 10:20:00,181.91,182.03,181.9,181.9,850.0,177.092,177.2088,177.0823,177.0823,850.0
2024-10-09 10:25:00,181.87,182.11,181.74,181.74,3133.0,177.0531,177.2867,176.9265,176.9265,3133.0
2024-10-09 10:30:00,181.81,181.87,181.72,181.81,6696.0,176.9947,177.0531,176.9071,176.9947,6696.0
2024-10-09 10:35:00,181.83,181.83,181.65,181.73,6506.0,177.0141,177.0141,176.8389,176.9168,6506.0
2024-10-09 10:40:00,181.79,182.05,181.72,182.05,6394.0,176.9752,177.2283,176.9071,177.2283,6394.0
2024-10-09 10:45:00,182.05,182.4,182.04,182.36,4598.0,177.2283,177.569,177.2186,177.5301,4598.0
2024-10-09 10:50:00,182.43,182.66,182.43,182.63,1360.0,177.5983,177.8222,177.5983,177.793,1360.0
2024-10-09 10:55:00,182.62,182.68,182.5,182.63,3480.0,177.7832,177.8416,177.6664,177.793,3480.0
2024-10-09 11:00:00,182.64,182.75,182.59,182.75,2637.0,177.8027,177.9098,177.754,177.9098,2637.0
2024-10-09 11:05:00,182.68,182.84,182.6,182.8,3810.0,177.8416,177.9974,177.7638,177.9585,3810.0
2024-10-09 11:10:00,182.83,182.97,182.74,182.88,5228.0,177.9877,178.124,177.9,178.0363,5228.0
2024-10-09 11:15:00,182.86,182.93,182.81,182.93,3317.0,178.0169,178.085,177.9682,178.085,3317.0
2024-10-09 11:20:00,182.96,183.16,182.96,183.14,3480.0,178.1142,178.3089,178.1142,178.2894,3480.0
2024-10-09 11:25:00,183.06,183.25,183.06,183.15,2687.0,178.2116,178.3965,178.2116,178.2992,2687.0
2024-10-09 11:30:00,183.15,183.44,183.15,183.38,7421.0,178.2992,178.5815,178.2992,178.5231,7421.0
2024-10-09 11:35:00,183.42,183.46,183.31,183.4,2310.0,178.562,178.601,178.4549,178.5426,2310.0
2024-10-09 11:40:00,183.4,183.65,183.4,183.65,5071.0,178.5426,178.7859,178.5426,178.7859,5071.0
2024-10-09 11:45:00,183.65,183.81,183.61,183.81,2430.0,178.7859,178.9417,178.747,178.9417,2430.0
2024-10-09 11:50:00,183.78,184.04,183.77,183.98,8119.0,178.9125,179.1656,178.9028,179.1072,8119.0
2024-10-09 11:55:00,183.94,183.97,183.55,183.56,6742.0,179.0683,179.0975,178.6886,178.6983,6742.0
2024-10-09 12:00:00,183.5,183.52,183.37,183.51,3396.0,178.6399,178.6594,178.5134,178.6496,3396.0
2024-10-09 12:05:00,183.55,183.66,183.47,183.66,3012.0,178.6886,178.7957,178.6107,178.7957,3012.0
2024-10-09 12:10:00,183.6,183.6,183.51,183.52,450.0,178.7373,178.7373,178.6496,178.6594,450.0
2024-10-09 12:15:00,183.52,183.6,183.41,183.41,3002.0,178.6594,178.7373,178.5523,178.5523,3002.0
2024-10-09 12:20:00,183.41,183.52,183.38,183.47,3350.0,178.5523,178.6594,178.5231,178.6107,3350.0
2024-10-09 12:25:00,183.5,183.51,183.33,183.33,2234.0,178.6399,178.6496,178.4744,178.4744,2234.0
2024-10-09 12:30:00,183.31,183.31,183.16,183.26,2431.0,178.4549,178.4549,178.3089,178.4063,2431.0
2024-10-09 12:35:00,183.22,183.36,183.22,183.33,2893.0,178.3673,178.5036,178.3673,178.4744,2893.0
2024-10-09 12:40:00,183.26,183.31,183.21,183.3,3457.0,178.4063,178.4549,178.3576,178.4452,3457.0
2024-10-09 12:45:00,183.26,183.42,183.26,183.37,6976.0,178.4063,178.562,178.4063,178.5134,6976.0
2024-10-09 12:50:00,183.35,183.4,183.26,183.35,3859.0,178.4939,178.5426,178.4063,178.4939,3859.0
2024-10-09 12:55:00,183.33,183.53,183.33,183.46,5205.0,178.4744,178.6691,178.4744,178.601,5205.0
2024-10-09 13:00:00,183.46,183.47,183.36,183.36,2300.0,178.601,178.6107,178.5036,178.5036,2300.0
2024-10-09 13:05:00,183.33,183.36,183.31,183.31,3176.0,178.4744,178.5036,178.4549,178.4549,3176.0
2024-10-09 13:10:00,183.34,183.57,183.3,183.56,4914.0,178.4842,178.7081,178.4452,178.6983,4914.0
2024-10-09 13:15:00,183.54,183.62,183.51,183.56,3395.0,178.6789,178.7567,178.6496,178.6983,3395.0
2024-10-09 13:20:00,183.56,183.76,183.56,183.76,3423.0,178.6983,178.893,178.6983,178.893,3423.0
2024-10-09 13:25:00,183.8,183.82,183.62,183.64,4156.0,178.932,178.9514,178.7567,178.7762,4156.0
2024-10-09 13:30:00,183.63,183.68,183.54,183.58,8128.0,178.7665,178.8151,178.6789,178.7178,8128.0
2024-10-09 13:35:00,183.65,183.73,183.62,183.72,3633.0,178.7859,178.8638,178.7567,178.8541,3633.0
2024-10-09 13:40:00,183.72,183.77,183.65,183.65,5979.0,178.8541,178.9028,178.7859,178.7859,5979.0
2024-10-09 13:45:00,183.66,183.66,183.54,183.56,4140.0,178.7957,178.7957,178.6789,178.6983,4140.0
2024-10-09 13:50:00,183.61,183.76,183.4,183.76,7350.0,178.747,178.893,178.5426,178.893,7350.0
2024-10-09 13:55:00,183.81,183.93,183.66,183.78,5409.0,178.9417,179.0585,178.7957,178.9125,5409.0
2024-10-09 14:00:00,183.75,183.76,183.59,183.76,5003.0,178.8833,178.893,178.7275,178.893,5003.0
2024-10-09 14:05:00,183.76,183.82,183.69,183.69,4692.0,178.893,178.9514,178.8249,178.8249,4692.0
2024-10-09 14:10:00,183.69,183.73,183.5,183.54,1909.0,178.8249,178.8638,178.6399,178.6789,1909.0
2024-10-09 14:15:00,183.48,183.48,183.23,183.28,2356.0,178.6204,178.6204,178.3771,178.4257,2356.0
2024-10-09 14:20:00,183.23,183.31,182.91,183.03,3570.0,178.3771,178.4549,178.0655,178.1824,3570.0
2024-10-09 14:25:00,183.03,183.09,182.89,182.89,3551.0,178.1824,178.2408,178.0461,178.0461,3551.0
2024-10-09 14:30:00,182.85,182.85,182.69,182.81,5341.0,178.0071,178.0071,177.8514,177.9682,5341.0
2024-10-09 14:35:00,182.82,182.92,182.78,182.9,5470.0,177.9779,178.0753,177.939,178.0558,5470.0
2024-10-09 14:40:00,182.89,182.92,182.82,182.9,3202.0,178.0461,178.0753,177.9779,178.0558,3202.0
2024-10-09 14:45:00,182.86,182.9,182.78,182.83,6453.0,178.0169,178.0558,177.939,177.9877,6453.0
2024-10-09 14:50:00,182.78,182.99,182.73,182.95,5778.0,177.939,178.1434,177.8903,178.1045,5778.0
2024-10-09 14:55:00,182.9,183.02,182.79,182.79,3894.0,178.0558,178.1726,177.9487,177.9487,3894.0
2024-10-09 15:00:00,182.72,182.83,182.67,182.81,4651.0,177.8806,177.9877,177.8319,177.9682,4651.0
2024-10-09 15:05:00,182.78,182.87,182.77,182.87,4475.0,177.939,178.0266,177.9292,178.0266,4475.0
2024-10-09 15:10:00,182.86,182.92,182.8,182.82,2800.0,178.0169,178.0753,177.9585,177.9779,2800.0
2024-10-09 15:15:00,182.82,182.98,182.82,182.97,5013.0,177.9779,178.1337,177.9779,178.124,5013.0
2024-10-09 15:20:00,182.98,183.08,182.88,183.03,9553.0,178.1337,178.231,178.0363,178.1824,9553.0
2024-10-09 15:25:00,183.03,183.31,183.03,183.26,8023.0,178.1824,178.4549,178.1824,178.4063,8023.0
2024-10-09 15:30:00,183.25,183.27,183.07,183.16,20117.0,178.3965,178.416,178.2213,178.3089,20117.0
2024-10-09 15:35:00,183.18,183.33,183.13,183.25,8118.0,178.3284,178.4744,178.2797,178.3965,8118.0
2024-10-09 15:40:00,183.23,183.31,183.02,183.22,36131.0,178.3771,178.4549,178.1726,178.3673,36131.0
2024-10-09 15:45:00,183.2,183.37,183.18,183.27,12550.0,178.3479,178.5134,178.3284,178.416,12550.0
2024-10-09 15:50:00,183.26,183.68,183.25,183.66,16961.0,178.4063,178.8151,178.3965,178.7957,16961.0
2024-10-09 15:55:00,183.64,183.67,183.2,183.26,54319.0,178.7762,178.8054,178.3479,178.4063,54319.0
2024-10-10 09:30:00,182.68,182.99,182.53,182.99,16857.0,177.8416,178.1434,177.6956,178.1434,16857.0
2024-10-10 09:35:00,183.03,183.03,182.3,182.94,3175.0,178.1824,178.1824,177.4717,178.0947,3175.0
2024-10-10 09:40:00,182.82,183.22,182.52,182.53,5212.0,177.9779,178.3673,177.6859,177.6956,5212.0
2024-10-10 09:45:00,182.57,182.82,182.44,182.66,4812.0,177.7345,177.9779,177.608,177.8222,4812.0
2024-10-10 09:50:00,182.78,183.47,182.54,183.38,2000.0,177.939,178.6107,177.7053,178.5231,2000.0
2024-10-10 09:55:00,183.4,183.59,183.07,183.19,2802.0,178.5426,178.7275,178.2213,178.3381,2802.0
2024-10-10 10:00:00,183.41,183.75,183.29,183.67,4796.0,178.5523,178.8833,178.4355,178.8054,4796.0
2024-10-10 10:05:00,183.55,183.67,183.44,183.66,2375.0,178.6886,178.8054,178.5815,178.7957,2375.0
2024-10-10 10:10:00,183.46,183.94,183.46,183.7,3496.0,178.601,179.0683,178.601,178.8346,3496.0
2024-10-10 10:15:00,183.6,183.95,183.6,183.9,4866.0,178.7373,179.078,178.7373,179.0293,4866.0
2024-10-10 10:20:00,183.78,184.28,183.78,184.22,5857.0,178.9125,179.3993,178.9125,179.3408,5857.0
2024-10-10 10:25:00,184.29,184.29,184.02,184.13,8715.0,179.409,179.409,179.1461,179.2532,8715.0
2024-10-10 10:30:00,184.03,184.28,184.0,184.2,5225.0,179.1559,179.3993,179.1267,179.3214,5225.0
2024-10-10 10:35:00,184.2,184.43,184.2,184.34,3678.0,179.3214,179.5453,179.3214,179.4577,3678.0
2024-10-10 10:40:00,184.23,184.34,184.12,184.15,2973.0,179.3506,179.4577,179.2435,179.2727,2973.0
2024-10-10 10:45:00,184.14,184.14,183.79,183.79,2801.0,179.263,179.263,178.9222,178.9222,2801.0
2024-10-10 10:50:00,183.88,183.89,183.42,183.42,2543.0,179.0099,179.0196,178.562,178.562,2543.0
2024-10-10 10:55:00,183.39,183.48,183.24,183.25,3030.0,178.5328,178.6204,178.3868,178.3965,3030.0
2024-10-10 11:00:00,183.32,183.39,183.04,183.22,3281.0,178.4647,178.5328,178.1921,178.3673,3281.0
2024-10-10 11:05:00,183.19,183.51,183.19,183.51,4083.0,178.3381,178.6496,178.3381,178.6496,4083.0
2024-10-10 11:10:00,183.51,183.63,183.51,183.6,800.0,178.6496,178.7665,178.6496,178.7373,800.0
2024-10-10 11:15:00,183.58,183.7,183.37,183.37,4056.0,178.7178,178.8346,178.5134,178.5134,4056.0
2024-10-10 11:20:00,183.34,183.48,183.33,183.39,2466.0,178.4842,178.6204,178.4744,178.5328,2466.0
2024-10-10 11:25:00,183.34,183.39,183.21,183.29,2650.0,178.4842,178.5328,178.3576,178.4355,2650.0
2024-10-10 11:30:00,183.3,183.3,183.07,183.25,2504.0,178.4452,178.4452,178.2213,178.3965,2504.0
2024-10-10 11:35:00,183.24,183.24,183.0,183.13,3229.0,178.3868,178.3868,178.1532,178.2797,3229.0
2024-10-10 11:40:00,183.13,183.22,183.05,183.12,2734.0,178.2797,178.3673,178.2018,178.27,2734.0
2024-10-10 11:45:00,183.06,183.15,183.03,183.07,2134.0,178.2116,178.2992,178.1824,178.2213,2134.0
2024-10-10 11:50:00,182.97,183.1,182.97,183.09,1275.0,178.124,178.2505,178.124,178.2408,1275.0
2024-10-10 11:55:00,183.09,183.14,182.96,182.96,3963.0,178.2408,178.2894,178.1142,178.1142,3963.0
2024-10-10 12:00:00,182.91,182.92,182.77,182.77,3212.0,178.0655,178.0753,177.9292,177.9292,3212.0
2024-10-10 12:05:00,182.82,182.9,182.75,182.87,4025.0,177.9779,178.0558,177.9098,178.0266,4025.0
2024-10-10 12:10:00,182.87,183.05,182.85,182.99,5058.0,178.0266,178.2018,178.0071,178.1434,5058.0
2024-10-10 12:15:00,182.94,182.98,182.87,182.98,2081.0,178.0947,178.1337,178.0266,178.1337,2081.0
2024-10-10 12:20:00,183.02,183.22,183.01,183.15,2326.0,178.1726,178.3673,178.1629,178.2992,2326.0
2024-10-10 12:25:00,183.16,183.34,183.11,183.19,3081.0,178.3089,178.4842,178.2602,178.3381,3081.0
2024-10-10 12:30:00,183.22,183.25,183.04,183.15,3330.0,178.3673,178.3965,178.1921,178.2992,3330.0
2024-10-10 12:35:00,183.2,183.2,183.14,183.19,1410.0,178.3479,178.3479,178.2894,178.3381,1410.0
2024-10-10 12:40:00,183.13,183.15,182.81,182.93,10540.0,178.2797,178.2992,177.9682,178.085,10540.0
2024-10-10 12:45:00,183.01,183.03,182.84,182.99,1902.0,178.1629,178.1824,177.9974,178.1434,1902.0
2024-10-10 12:50:00,183.04,183.18,183.02,183.17,1296.0,178.1921,178.3284,178.1726,178.3187,1296.0
2024-10-10 12:55:00,183.13,183.15,182.97,182.98,4679.0,178.2797,178.2992,178.124,178.1337,4679.0
2024-10-10 13:00:00,182.89,182.89,182.66,182.66,1052.0,178.0461,178.0461,177.8222,177.8222,1052.0
2024-10-10 13:05:00,182.65,182.65,182.31,182.32,3229.0,177.8124,177.8124,177.4814,177.4912,3229.0
2024-10-10 13:10:00,182.24,182.36,182.23,182.27,3848.0,177.4133,177.5301,177.4036,177.4425,3848.0
2024-10-10 13:15:00,182.38,182.63,182.26,182.57,3390.0,177.5496,177.793,177.4328,177.7345,3390.0
2024-10-10 13:20:00,182.62,182.95,182.61,182.92,1808.0,177.7832,178.1045,177.7735,178.0753,1808.0
2024-10-10 13:25:00,182.99,183.04,182.95,182.99,4174.0,178.1434,178.1921,178.1045,178.1434,4174.0
2024-10-10 13:30:00,182.94,183.24,182.9,183.08,13183.0,178.0947,178.3868,178.0558,178.231,13183.0
2024-10-10 13:35:00,183.09,183.09,182.76,182.76,4632.0,178.2408,178.2408,177.9195,177.9195,4632.0
2024-10-10 13:40:00,182.8,182.82,182.7,182.8,1685.0,177.9585,177.9779,177.8611,177.9585,1685.0
2024-10-10 13:45:00,182.79,182.8,182.5,182.51,6500.0,177.9487,177.9585,177.6664,177.6761,6500.0
2024-10-10 13:50:00,182.5,182.5,182.28,182.38,14684.0,177.6664,177.6664,177.4522,177.5496,14684.0
2024-10-10 13:55:00,182.39,182.63,182.3,182.59,30021.0,177.5593,177.793,177.4717,177.754,30021.0
2024-10-10 14:00:00,182.64,182.64,182.36,182.55,6258.0,177.8027,177.8027,177.5301,177.7151,6258.0
2024-10-10 14:05:00,182.5,182.6,182.47,182.47,1350.0,177.6664,177.7638,177.6372,177.6372,1350.0
2024-10-10 14:10:00,182.54,182.57,182.44,182.44,5856.0,177.7053,177.7345,177.608,177.608,5856.0
2024-10-10 14:15:00,182.43,182.49,182.42,182.42,2465.0,177.5983,177.6567,177.5885,177.5885,2465.0
2024-10-10 14:20:00,182.42,182.69,182.36,182.63,6140.0,177.5885,177.8514,177.5301,177.793,6140.0
2024-10-10 14:25:00,182.63,182.91,182.61,182.8,10277.0,177.793,178.0655,177.7735,177.9585,10277.0
2024-10-10 14:30:00,182.8,182.88,182.74,182.78,5127.0,177.9585,178.0363,177.9,177.939,5127.0
2024-10-10 14:35:00,182.8,182.89,182.75,182.88,3189.0,177.9585,178.0461,177.9098,178.0363,3189.0
2024-10-10 14:40:00,182.89,182.89,182.66,182.8,6465.0,178.0461,178.0461,177.8222,177.9585,6465.0
2024-10-10 14:45:00,182.81,182.93,182.79,182.79,2951.0,177.9682,178.085,177.9487,177.9487,2951.0
2024-10-10 14:50:00,182.72,182.74,182.49,182.49,5416.0,177.8806,177.9,177.6567,177.6567,5416.0
2024-10-10 14:55:00,182.5,182.66,182.49,182.57,7244.0,177.6664,177.8222,177.6567,177.7345,7244.0
2024-10-10 15:00:00,182.53,182.58,182.46,182.5,2326.0,177.6956,177.7443,177.6275,177.6664,2326.0
2024-10-10 15:05:00,182.45,182.66,182.45,182.65,4604.0,177.6177,177.8222,177.6177,177.8124,4604.0
2024-10-10 15:10:00,182.64,182.75,182.64,182.72,3837.0,177.8027,177.9098,177.8027,177.8806,3837.0
2024-10-10 15:15:00,182.72,182.81,182.68,182.77,3829.0,177.8806,177.9682,177.8416,177.9292,3829.0
2024-10-10 15:20:00,182.85,182.85,182.73,182.79,5752.0,178.0071,178.0071,177.8903,177.9487,5752.0
2024-10-10 15:25:00,182.73,182.75,182.65,182.69,4946.0,177.8903,177.9098,177.8124,177.8514,4946.0
2024-10-10 15:30:00,182.71,182.82,182.67,182.82,6262.0,177.8708,177.9779,177.8319,177.9779,6262.0
2024-10-10 15:35:00,182.79,182.97,182.78,182.97,7151.0,177.9487,178.124,177.939,178.124,7151.0
2024-10-10 15:40:00,182.97,183.17,182.97,183.02,8083.0,178.124,178.3187,178.124,178.1726,8083.0
2024-10-10 15:45:00,183.0,183.02,182.85,182.9,17805.0,178.1532,178.1726,178.0071,178.0558,17805.0
2024-10-10 15:50:00,182.91,183.52,182.91,183.38,36081.0,178.0655,178.6594,178.0655,178.5231,36081.0
2024-10-10 15:55:00,183.41,183.56,183.33,183.44,74966.0,178.5523,178.6983,178.4744,178.5815,74966.0
2024-10-11 09:30:00,185.0,188.17,184.7,187.77,38503.0,180.1002,183.1862,179.8081,182.7968,38503.0
2024-10-11 09:35:00,187.48,187.76,187.16,187.5,14644.0,182.5145,182.7871,182.203,182.534,14644.0
2024-10-11 09:40:00,187.56,187.96,187.27,187.54,7596.0,182.5924,182.9818,182.3101,182.5729,7596.0
2024-10-11 09:45:00,187.71,187.71,187.2,187.23,4432.0,182.7384,182.7384,182.2419,182.2711,4432.0
2024-10-11 09:50:00,187.29,188.31,187.29,188.25,10877.0,182.3295,183.3225,182.3295,183.2641,10877.0
2024-10-11 09:55:00,188.22,188.99,188.15,188.99,9367.0,183.2349,183.9845,183.1668,183.9845,9367.0
2024-10-11 10:00:00,188.77,188.99,188.49,188.88,11848.0,183.7703,183.9845,183.4978,183.8774,11848.0
2024-10-11 10:05:00,188.72,188.9,188.57,188.81,9612.0,183.7217,183.8969,183.5756,183.8093,9612.0
2024-10-11 10:10:00,188.72,188.85,188.31,188.35,10888.0,183.7217,183.8482,183.3225,183.3615,10888.0
2024-10-11 10:15:00,188.57,188.89,188.45,188.58,5654.0,183.5756,183.8872,183.4588,183.5854,5654.0
2024-10-11 10:20:00,188.49,188.76,188.42,188.76,2769.0,183.4978,183.7606,183.4296,183.7606,2769.0
2024-10-11 10:25:00,188.7,189.08,188.6,188.85,11533.0,183.7022,184.0721,183.6048,183.8482,11533.0
2024-10-11 10:30:00,188.93,188.94,188.37,188.49,4075.0,183.9261,183.9358,183.3809,183.4978,4075.0
2024-10-11 10:35:00,188.51,188.82,188.51,188.82,6642.0,183.5172,183.819,183.5172,183.819,6642.0
2024-10-11 10:40:00,188.84,189.04,188.79,188.85,8921.0,183.8385,184.0332,183.7898,183.8482,8921.0
2024-10-11 10:45:00,188.85,189.17,188.84,188.88,5052.0,183.8482,184.1597,183.8385,183.8774,5052.0
2024-10-11 10:50:00,188.88,188.88,188.53,188.53,5229.0,183.8774,183.8774,183.5367,183.5367,5229.0
2024-10-11 10:55:00,188.66,188.69,188.48,188.54,4820.0,183.6632,183.6925,183.488,183.5464,4820.0
2024-10-11 11:00:00,188.4,188.47,188.25,188.33,4068.0,183.4101,183.4783,183.2641,183.342,4068.0
2024-10-11 11:05:00,188.38,188.78,188.29,188.65,6298.0,183.3907,183.7801,183.303,183.6535,6298.0
2024-10-11 11:10:00,188.65,188.96,188.57,188.94,7938.0,183.6535,183.9553,183.5756,183.9358,7938.0
2024-10-11 11:15:00,188.99,189.12,188.83,188.93,3381.0,183.9845,184.1111,183.8287,183.9261,3381.0
2024-10-11 11:20:00,188.9,189.1,188.9,189.02,5977.0,183.8969,184.0916,183.8969,184.0137,5977.0
2024-10-11 11:25:00,189.05,189.07,188.66,188.73,6091.0,184.0429,184.0624,183.6632,183.7314,6091.0
2024-10-11 11:30:00,188.82,188.82,188.61,188.75,2451.0,183.819,183.819,183.6146,183.7509,2451.0
2024-10-11 11:35:00,188.65,188.73,188.55,188.71,3746.0,183.6535,183.7314,183.5562,183.7119,3746.0
2024-10-11 11:40:00,188.71,188.77,188.37,188.49,3144.0,183.7119,183.7703,183.3809,183.4978,3144.0
2024-10-11 11:45:00,188.57,188.62,188.43,188.61,2550.0,183.5756,183.6243,183.4393,183.6146,2550.0
2024-10-11 11:50:00,188.6,188.64,188.49,188.54,2404.0,183.6048,183.6438,183.4978,183.5464,2404.0
2024-10-11 11:55:00,188.47,188.47,188.26,188.33,3134.0,183.4783,183.4783,183.2738,183.342,3134.0
2024-10-11 12:00:00,188.3,188.36,188.17,188.33,3131.0,183.3128,183.3712,183.1862,183.342,3131.0
2024-10-11 12:05:00,188.32,188.39,187.86,187.86,5766.0,183.3323,183.4004,182.8844,182.8844,5766.0
2024-10-11 12:10:00,187.97,188.01,187.82,187.89,2844.0,182.9915,183.0305,182.8455,182.9136,2844.0
2024-10-11 12:15:00,187.9,187.93,187.71,187.78,4958.0,182.9234,182.9526,182.7384,182.8066,4958.0
2024-10-11 12:20:00,187.74,187.78,187.49,187.5,6103.0,182.7676,182.8066,182.5242,182.534,6103.0
2024-10-11 12:25:00,187.46,187.59,187.35,187.5,3939.0,182.495,182.6216,182.3879,182.534,3939.0
2024-10-11 12:30:00,187.5,187.83,187.41,187.72,3153.0,182.534,182.8552,182.4464,182.7481,3153.0
2024-10-11 12:35:00,187.72,187.76,187.64,187.71,4063.0,182.7481,182.7871,182.6703,182.7384,4063.0
2024-10-11 12:40:00,187.75,187.8,187.7,187.78,1768.0,182.7774,182.826,182.7287,182.8066,1768.0
2024-10-11 12:45:00,187.66,187.7,187.52,187.53,4921.0,182.6897,182.7287,182.5534,182.5632,4921.0
2024-10-11 12:50:00,187.54,187.74,187.52,187.65,6587.0,182.5729,182.7676,182.5534,182.68,6587.0
2024-10-11 12:55:00,187.62,187.62,187.4,187.41,4387.0,182.6508,182.6508,182.4366,182.4464,4387.0
2024-10-11 13:00:00,187.47,187.47,187.24,187.34,3497.0,182.5048,182.5048,182.2809,182.3782,3497.0
2024-10-11 13:05:00,187.38,187.38,187.14,187.24,4585.0,182.4172,182.4172,182.1835,182.2809,4585.0
2024-10-11 13:10:00,187.25,187.25,187.05,187.12,4199.0,182.2906,182.2906,182.0959,182.164,4199.0
2024-10-11 13:15:00,187.15,187.16,186.99,187.05,6005.0,182.1932,182.203,182.0375,182.0959,6005.0
2024-10-11 13:20:00,187.06,187.11,187.01,187.11,4663.0,182.1056,182.1543,182.057,182.1543,4663.0
2024-10-11 13:25:00,187.07,187.3,187.07,187.3,3716.0,182.1154,182.3393,182.1154,182.3393,3716.0
2024-10-11 13:30:00,187.25,187.36,187.17,187.2,2587.0,182.2906,182.3977,182.2127,182.2419,2587.0
2024-10-11 13:35:00,187.25,187.26,187.17,187.25,2639.0,182.2906,182.3003,182.2127,182.2906,2639.0
2024-10-11 13:40:00,187.26,187.47,187.2,187.41,2418.0,182.3003,182.5048,182.2419,182.4464,2418.0
2024-10-11 13:45:00,187.46,187.58,187.44,187.44,3540.0,182.495,182.6119,182.4756,182.4756,3540.0
2024-10-11 13:50:00,187.43,187.68,187.43,187.66,10018.0,182.4658,182.7092,182.4658,182.6897,10018.0
2024-10-11 13:55:00,187.64,187.91,187.61,187.9,6992.0,182.6703,182.9331,182.6411,182.9234,6992.0
2024-10-11 14:00:00,187.9,187.99,187.71,187.72,4454.0,182.9234,183.011,182.7384,182.7481,4454.0
2024-10-11 14:05:00,187.73,187.73,187.61,187.64,2190.0,182.7579,182.7579,182.6411,182.6703,2190.0
2024-10-11 14:10:00,187.62,187.74,187.57,187.71,3741.0,182.6508,182.7676,182.6021,182.7384,3741.0
2024-10-11 14:15:00,187.71,187.77,187.64,187.71,4390.0,182.7384,182.7968,182.6703,182.7384,4390.0
2024-10-11 14:20:00,187.7,187.75,187.62,187.73,4714.0,182.7287,182.7774,182.6508,182.7579,4714.0
2024-10-11 14:25:00,187.72,187.86,187.62,187.67,2859.0,182.7481,182.8844,182.6508,182.6995,2859.0
2024-10-11 14:30:00,187.71,187.81,187.7,187.76,1300.0,182.7384,182.8358,182.7287,182.7871,1300.0
2024-10-11 14:35:00,187.7,187.79,187.52,187.54,3802.0,182.7287,182.8163,182.5534,182.5729,3802.0
2024-10-11 14:40:00,187.62,187.7,187.48,187.7,3507.0,182.6508,182.7287,182.5145,182.7287,3507.0
2024-10-11 14:45:00,187.73,187.73,187.55,187.55,2644.0,182.7579,182.7579,182.5826,182.5826,2644.0
2024-10-11 14:50:00,187.58,187.64,187.51,187.53,2319.0,182.6119,182.6703,182.5437,182.5632,2319.0
2024-10-11 14:55:00,187.56,187.67,187.45,187.51,8620.0,182.5924,182.6995,182.4853,182.5437,8620.0
2024-10-11 15:00:00,187.53,187.87,187.47,187.87,2835.0,182.5632,182.8942,182.5048,182.8942,2835.0
2024-10-11 15:05:00,187.8,187.91,187.73,187.86,3906.0,182.826,182.9331,182.7579,182.8844,3906.0
2024-10-11 15:10:00,187.84,188.05,187.84,188.05,7273.0,182.865,183.0694,182.865,183.0694,7273.0
2024-10-11 15:15:00,188.07,188.15,188.01,188.14,10901.0,183.0889,183.1668,183.0305,183.157,10901.0
2024-10-11 15:20:00,188.15,188.19,187.92,187.96,6416.0,183.1668,183.2057,182.9428,182.9818,6416.0
2024-10-11 15:25:00,188.0,188.01,187.64,187.68,4834.0,183.0207,183.0305,182.6703,182.7092,4834.0
2024-10-11 15:30:00,187.63,187.91,187.62,187.79,12600.0,182.6605,182.9331,182.6508,182.8163,12600.0
2024-10-11 15:35:00,187.79,187.84,187.64,187.74,14111.0,182.8163,182.865,182.6703,182.7676,14111.0
2024-10-11 15:40:00,187.72,187.78,187.69,187.76,13467.0,182.7481,182.8066,182.7189,182.7871,13467.0
2024-10-11 15:45:00,187.75,187.84,187.65,187.76,21650.0,182.7774,182.865,182.68,182.7871,21650.0
2024-10-11 15:50:00,187.84,187.98,187.75,187.81,32034.0,182.865,183.0013,182.7774,182.8358,32034.0
2024-10-11 15:55:00,187.83,187.98,187.66,187.73,63372.0,182.8552,183.0013,182.6897,182.7579,63372.0
2024-10-14 09:30:00,187.26,187.75,186.12,187.34,27085.0,182.3003,182.7774,181.1905,182.3782,27085.0
2024-10-14 09:35:00,187.38,187.38,186.57,187.14,9217.0,182.4172,182.4172,181.6286,182.1835,9217.0
2024-10-14 09:40:00,187.13,187.7,186.77,187.7,8770.0,182.1738,182.7287,181.8233,182.7287,8770.0
2024-10-14 09:45:00,187.73,188.41,187.63,188.31,23087.0,182.7579,183.4199,182.6605,183.3225,23087.0
2024-10-14 09:50:00,188.37,188.5,187.66,187.94,6742.0,183.3809,183.5075,182.6897,182.9623,6742.0
2024-10-14 09:55:00,187.97,188.11,187.36,187.57,5991.0,182.9915,183.1278,182.3977,182.6021,5991.0
2024-10-14 10:00:00,187.57,187.73,187.3,187.45,17302.0,182.6021,182.7579,182.3393,182.4853,17302.0
2024-10-14 10:05:00,187.44,187.58,187.12,187.49,15082.0,182.4756,182.6119,182.164,182.5242,15082.0
2024-10-14 10:10:00,187.54,188.09,187.51,188.06,35391.0,182.5729,183.1083,182.5437,183.0791,35391.0
2024-10-14 10:15:00,187.98,188.0,187.58,187.58,7610.0,183.0013,183.0207,182.6119,182.6119,7610.0
2024-10-14 10:20:00,187.65,187.9,187.58,187.82,20035.0,182.68,182.9234,182.6119,182.8455,20035.0
2024-10-14 10:25:00,187.86,187.92,187.65,187.81,11252.0,182.8844,182.9428,182.68,182.8358,11252.0
2024-10-14 10:30:00,187.81,188.02,187.81,187.9,12214.0,182.8358,183.0402,182.8358,182.9234,12214.0
2024-10-14 10:35:00,187.94,188.42,187.89,188.35,14020.0,182.9623,183.4296,182.9136,183.3615,14020.0
2024-10-14 10:40:00,188.29,188.55,188.23,188.47,7668.0,183.303,183.5562,183.2446,183.4783,7668.0
2024-10-14 10:45:00,188.5,188.52,188.25,188.37,5277.0,183.5075,183.527,183.2641,183.3809,5277.0
2024-10-14 10:50:00,188.29,188.48,188.21,188.44,10525.0,183.303,183.488,183.2252,183.4491,10525.0
2024-10-14 10:55:00,188.43,188.5,188.23,188.4,21969.0,183.4393,183.5075,183.2446,183.4101,21969.0
2024-10-14 11:00:00,188.44,188.5,188.22,188.22,11019.0,183.4491,183.5075,183.2349,183.2349,11019.0
2024-10-14 11:05:00,188.28,188.64,188.25,188.63,15975.0,183.2933,183.6438,183.2641,183.634,15975.0
2024-10-14 11:10:00,188.66,188.9,188.66,188.77,7627.0,183.6632,183.8969,183.6632,183.7703,7627.0
2024-10-14 11:15:00,188.78,188.81,188.64,188.68,12403.0,183.7801,183.8093,183.6438,183.6827,12403.0
2024-10-14 11:20:00,188.7,188.79,188.45,188.47,5441.0,183.7022,183.7898,183.4588,183.4783,5441.0
2024-10-14 11:25:00,188.5,188.82,188.43,188.67,5309.0,183.5075,183.819,183.4393,183.673,5309.0
2024-10-14 11:30:00,188.63,188.7,188.31,188.36,12353.0,183.634,183.7022,183.3225,183.3712,12353.0
2024-10-14 11:35:00,188.33,188.75,188.3,188.69,7091.0,183.342,183.7509,183.3128,183.6925,7091.0
2024-10-14 11:40:00,188.7,188.72,188.61,188.64,5547.0,183.7022,183.7217,183.6146,183.6438,5547.0
2024-10-14 11:45:00,188.65,188.74,188.52,188.67,8818.0,183.6535,183.7411,183.527,183.673,8818.0
2024-10-14 11:50:00,188.7,188.78,188.64,188.76,6471.0,183.7022,183.7801,183.6438,183.7606,6471.0
2024-10-14 11:55:00,188.79,188.94,188.78,188.83,20598.0,183.7898,183.9358,183.7801,183.8287,20598.0
2024-10-14 12:00:00,188.86,189.26,188.86,189.23,9902.0,183.858,184.2474,183.858,184.2182,9902.0
2024-10-14 12:05:00,189.23,189.45,189.23,189.25,7350.0,184.2182,184.4323,184.2182,184.2376,7350.0
2024-10-14 12:10:00,189.31,189.64,189.31,189.57,6554.0,184.296,184.6173,184.296,184.5491,6554.0
2024-10-14 12:15:00,189.6,189.61,189.24,189.31,15725.0,184.5784,184.5881,184.2279,184.296,15725.0
2024-10-14 12:20:00,189.33,189.48,189.28,189.47,10275.0,184.3155,184.4615,184.2668,184.4518,10275.0
2024-10-14 12:25:00,189.47,189.66,189.44,189.47,9719.0,184.4518,184.6368,184.4226,184.4518,9719.0
2024-10-14 12:30:00,189.48,189.66,189.33,189.6,12462.0,184.4615,184.6368,184.3155,184.5784,12462.0
2024-10-14 12:35:00,189.66,189.67,189.54,189.64,5161.0,184.6368,184.6465,184.5199,184.6173,5161.0
2024-10-14 12:40:00,189.67,189.69,189.44,189.47,5590.0,184.6465,184.666,184.4226,184.4518,5590.0
2024-10-14 12:45:00,189.55,189.55,189.38,189.42,2268.0,184.5297,184.5297,184.3642,184.4031,2268.0
2024-10-14 12:50:00,189.41,189.42,189.25,189.34,7966.0,184.3934,184.4031,184.2376,184.3252,7966.0
2024-10-14 12:55:00,189.31,189.38,189.19,189.24,5399.0,184.296,184.3642,184.1792,184.2279,5399.0
2024-10-14 13:00:00,189.23,189.26,189.09,189.19,7110.0,184.2182,184.2474,184.0819,184.1792,7110.0
2024-10-14 13:05:00,189.16,189.22,189.13,189.14,3646.0,184.15,184.2084,184.1208,184.1305,3646.0
2024-10-14 13:10:00,189.15,189.15,188.89,188.95,5706.0,184.1403,184.1403,183.8872,183.9456,5706.0
2024-10-14 13:15:00,188.96,189.01,188.87,188.96,5849.0,183.9553,184.004,183.8677,183.9553,5849.0
2024-10-14 13:20:00,188.99,188.99,188.8,188.83,4485.0,183.9845,183.9845,183.7995,183.8287,4485.0
2024-10-14 13:25:00,188.79,188.88,188.71,188.87,8025.0,183.7898,183.8774,183.7119,183.8677,8025.0
2024-10-14 13:30:00,188.86,188.86,188.71,188.72,5871.0,183.858,183.858,183.7119,183.7217,5871.0
2024-10-14 13:35:00,188.69,188.73,188.63,188.72,5443.0,183.6925,183.7314,183.634,183.7217,5443.0
2024-10-14 13:40:00,188.74,188.75,188.61,188.64,3660.0,183.7411,183.7509,183.6146,183.6438,3660.0
2024-10-14 13:45:00,188.64,188.64,188.47,188.55,6043.0,183.6438,183.6438,183.4783,183.5562,6043.0
2024-10-14 13:50:00,188.58,188.73,188.56,188.66,8658.0,183.5854,183.7314,183.5659,183.6632,8658.0
2024-10-14 13:55:00,188.71,188.8,188.71,188.8,7164.0,183.7119,183.7995,183.7119,183.7995,7164.0
2024-10-14 14:00:00,188.76,188.88,188.62,188.77,8740.0,183.7606,183.8774,183.6243,183.7703,8740.0
2024-10-14 14:05:00,188.84,188.99,188.78,188.86,10541.0,183.8385,183.9845,183.7801,183.858,10541.0
2024-10-14 14:10:00,188.89,188.96,188.82,188.83,4571.0,183.8872,183.9553,183.819,183.8287,4571.0
2024-10-14 14:15:00,188.83,188.9,188.8,188.87,4868.0,183.8287,183.8969,183.7995,183.8677,4868.0
2024-10-14 14:20:00,188.92,189.04,188.91,188.99,4380.0,183.9164,184.0332,183.9066,183.9845,4380.0
2024-10-14 14:25:00,189.05,189.11,188.96,189.09,4985.0,184.0429,184.1013,183.9553,184.0819,4985.0
2024-10-14 14:30:00,189.11,189.11,188.92,188.99,10113.0,184.1013,184.1013,183.9164,183.9845,10113.0
2024-10-14 14:35:00,188.98,189.07,188.92,188.98,6488.0,183.9748,184.0624,183.9164,183.9748,6488.0
2024-10-14 14:40:00,189.0,189.05,188.89,189.03,5458.0,183.9942,184.0429,183.8872,184.0234,5458.0
2024-10-14 14:45:00,189.0,189.0,188.82,188.85,5692.0,183.9942,183.9942,183.819,183.8482,5692.0
2024-10-14 14:50:00,188.86,188.92,188.81,188.86,8089.0,183.858,183.9164,183.8093,183.858,8089.0
2024-10-14 14:55:00,188.9,188.9,188.72,188.73,9022.0,183.8969,183.8969,183.7217,183.7314,9022.0
2024-10-14 15:00:00,188.73,188.81,188.6,188.8,12534.0,183.7314,183.8093,183.6048,183.7995,12534.0
2024-10-14 15:05:00,188.78,188.8,188.62,188.64,11811.0,183.7801,183.7995,183.6243,183.6438,11811.0
2024-10-14 15:10:00,188.66,188.77,188.65,188.75,7129.0,183.6632,183.7703,183.6535,183.7509,7129.0
2024-10-14 15:15:00,188.74,188.95,188.73,188.92,16985.0,183.7411,183.9456,183.7314,183.9164,16985.0
2024-10-14 15:20:00,188.9,188.97,188.74,188.8,25269.0,183.8969,183.965,183.7411,183.7995,25269.0
2024-10-14 15:25:00,188.8,188.91,188.79,188.85,9701.0,183.7995,183.9066,183.7898,183.8482,9701.0
2024-10-14 15:30:00,188.86,188.98,188.83,188.86,11694.0,183.858,183.9748,183.8287,183.858,11694.0
2024-10-14 15:35:00,188.86,188.86,188.52,188.61,21072.0,183.858,183.858,183.527,183.6146,21072.0
2024-10-14 15:40:00,188.6,188.62,188.34,188.38,17890.0,183.6048,183.6243,183.3517,183.3907,17890.0
2024-10-14 15:45:00,188.37,188.37,188.08,188.1,38698.0,183.3809,183.3809,183.0986,183.1181,38698.0
2024-10-14 15:50:00,188.07,188.65,188.03,188.58,53488.0,183.0889,183.6535,183.0499,183.5854,53488.0
2024-10-14 15:55:00,188.59,188.86,188.48,188.63,147410.0,183.5951,183.858,183.488,183.634,147410.0
2024-10-15 09:30:00,190.5,191.6,189.93,191.25,65899.0,185.4545,186.5254,184.8996,186.1847,65899.0
2024-10-15 09:35:00,190.72,190.79,189.68,190.46,25484.0,185.6687,185.7368,184.6562,185.4156,25484.0
2024-10-15 09:40:00,190.35,191.56,190.35,191.27,11840.0,185.3085,186.4864,185.3085,186.2041,11840.0
2024-10-15 09:45:00,191.16,192.29,191.14,192.22,19350.0,186.097,187.1971,186.0776,187.129,19350.0
2024-10-15 09:50:00,192.29,192.42,192.01,192.17,11535.0,187.1971,187.3237,186.9245,187.0803,11535.0
2024-10-15 09:55:00,192.28,192.82,192.05,192.78,18204.0,187.1874,187.7131,186.9635,187.6741,18204.0
2024-10-15 10:00:00,192.87,193.03,192.39,193.02,20200.0,187.7617,187.9175,187.2945,187.9078,20200.0
2024-10-15 10:05:00,192.91,193.29,192.53,192.78,31776.0,187.8007,188.1706,187.4308,187.6741,31776.0
2024-10-15 10:10:00,192.88,193.28,192.64,192.88,20423.0,187.7715,188.1609,187.5378,187.7715,20423.0
2024-10-15 10:15:00,192.98,193.23,192.83,192.85,34009.0,187.8688,188.1122,187.7228,187.7423,34009.0
2024-10-15 10:20:00,192.81,193.44,192.8,193.44,15140.0,187.7033,188.3166,187.6936,188.3166,15140.0
2024-10-15 10:25:00,193.43,193.79,193.43,193.76,10143.0,188.3069,188.6574,188.3069,188.6282,10143.0
2024-10-15 10:30:00,193.74,194.02,193.35,193.47,25661.0,188.6087,188.8813,188.229,188.3459,25661.0
2024-10-15 10:35:00,193.4,194.53,193.37,194.28,38334.0,188.2777,189.3778,188.2485,189.1344,38334.0
2024-10-15 10:40:00,194.43,194.69,193.51,193.8,19485.0,189.2804,189.5335,188.3848,188.6671,19485.0
2024-10-15 10:45:00,193.78,194.27,193.58,194.09,11182.0,188.6476,189.1247,188.4529,188.9494,11182.0
2024-10-15 10:50:00,194.06,194.51,193.99,194.51,17410.0,188.9202,189.3583,188.8521,189.3583,17410.0
2024-10-15 10:55:00,194.45,194.69,194.35,194.51,18190.0,189.2999,189.5335,189.2025,189.3583,18190.0
2024-10-15 11:00:00,194.47,194.93,194.4,194.87,11077.0,189.3194,189.7672,189.2512,189.7088,11077.0
2024-10-15 11:05:00,194.88,194.94,194.61,194.89,11272.0,189.7185,189.7769,189.4557,189.7282,11272.0
2024-10-15 11:10:00,194.89,195.09,194.56,194.76,27505.0,189.7282,189.9229,189.407,189.6017,27505.0
2024-10-15 11:15:00,194.83,195.25,194.73,195.25,9515.0,189.6698,190.0787,189.5725,190.0787,9515.0
2024-10-15 11:20:00,195.25,195.29,195.01,195.2,15542.0,190.0787,190.1177,189.8451,190.03,15542.0
2024-10-15 11:25:00,195.34,195.65,195.2,195.27,14964.0,190.1663,190.4681,190.03,190.0982,14964.0
2024-10-15 11:30:00,195.31,195.39,194.5,194.5,16233.0,190.1371,190.215,189.3486,189.3486,16233.0
2024-10-15 11:35:00,194.46,194.79,194.08,194.34,18547.0,189.3096,189.6309,188.9397,189.1928,18547.0
2024-10-15 11:40:00,194.35,194.58,194.2,194.51,7546.0,189.2025,189.4265,189.0565,189.3583,7546.0
2024-10-15 11:45:00,194.58,194.86,194.43,194.85,16728.0,189.4265,189.699,189.2804,189.6893,16728.0
2024-10-15 11:50:00,194.84,195.28,194.83,195.24,22086.0,189.6796,190.1079,189.6698,190.069,22086.0
2024-10-15 11:55:00,195.31,195.36,194.97,195.05,19079.0,190.1371,190.1858,189.8061,189.884,19079.0
2024-10-15 12:00:00,195.05,195.56,194.93,195.39,23752.0,189.884,190.3805,189.7672,190.215,23752.0
2024-10-15 12:05:00,195.38,195.49,195.13,195.46,17584.0,190.2053,190.3124,189.9619,190.2831,17584.0
2024-10-15 12:10:00,195.52,195.62,195.32,195.45,12033.0,190.3416,190.4389,190.1469,190.2734,12033.0
2024-10-15 12:15:00,195.48,195.72,195.43,195.66,12091.0,190.3026,190.5363,190.2539,190.4779,12091.0
2024-10-15 12:20:00,195.66,196.28,195.66,196.22,15340.0,190.4779,191.0814,190.4779,191.023,15340.0
2024-10-15 12:25:00,196.23,196.57,196.16,196.57,12650.0,191.0328,191.3637,190.9646,191.3637,12650.0
2024-10-15 12:30:00,196.55,196.55,196.23,196.31,11350.0,191.3443,191.3443,191.0328,191.1106,11350.0
2024-10-15 12:35:00,196.31,196.64,196.2,196.48,16432.0,191.1106,191.4319,191.0035,191.2761,16432.0
2024-10-15 12:40:00,196.48,196.48,196.27,196.28,12419.0,191.2761,191.2761,191.0717,191.0814,12419.0
2024-10-15 12:45:00,196.28,196.34,196.14,196.24,9600.0,191.0814,191.1398,190.9451,191.0425,9600.0
2024-10-15 12:50:00,196.28,196.36,196.1,196.31,14998.0,191.0814,191.1593,190.9062,191.1106,14998.0
2024-10-15 12:55:00,196.25,196.26,195.93,195.96,7498.0,191.0522,191.062,190.7407,190.7699,7498.0
2024-10-15 13:00:00,195.93,196.09,195.91,196.0,11824.0,190.7407,190.8965,190.7212,190.8088,11824.0
2024-10-15 13:05:00,195.99,196.03,195.42,195.42,5171.0,190.7991,190.8381,190.2442,190.2442,5171.0
2024-10-15 13:10:00,195.4,195.4,194.9,194.95,26370.0,190.2247,190.2247,189.738,189.7867,26370.0
2024-10-15 13:15:00,194.99,195.27,194.92,194.99,15768.0,189.8256,190.0982,189.7575,189.8256,15768.0
2024-10-15 13:20:00,194.99,194.99,194.61,194.7,25161.0,189.8256,189.8256,189.4557,189.5433,25161.0
2024-10-15 13:25:00,194.72,195.17,194.6,195.08,22504.0,189.5627,190.0008,189.4459,189.9132,22504.0
2024-10-15 13:30:00,195.15,195.5,195.12,195.17,9537.0,189.9814,190.3221,189.9522,190.0008,9537.0
2024-10-15 13:35:00,195.22,195.69,195.19,195.58,4559.0,190.0495,190.5071,190.0203,190.4,4559.0
2024-10-15 13:40:00,195.69,195.69,195.36,195.39,5118.0,190.5071,190.5071,190.1858,190.215,5118.0
2024-10-15 13:45:00,195.33,195.46,195.19,195.28,5568.0,190.1566,190.2831,190.0203,190.1079,5568.0
2024-10-15 13:50:00,195.28,195.28,194.77,194.79,8818.0,190.1079,190.1079,189.6114,189.6309,8818.0
2024-10-15 13:55:00,194.79,194.79,194.47,194.49,11479.0,189.6309,189.6309,189.3194,189.3388,11479.0
2024-10-15 14:00:00,194.54,194.66,194.36,194.37,10513.0,189.3875,189.5043,189.2123,189.222,10513.0
2024-10-15 14:05:00,194.37,194.6,194.37,194.58,8605.0,189.222,189.4459,189.222,189.4265,8605.0
2024-10-15 14:10:00,194.61,194.8,194.34,194.39,6056.0,189.4557,189.6406,189.1928,189.2415,6056.0
2024-10-15 14:15:00,194.35,194.35,193.82,193.9,10797.0,189.2025,189.2025,188.6866,188.7645,10797.0
2024-10-15 14:20:00,193.82,194.02,193.79,193.8,5368.0,188.6866,188.8813,188.6574,188.6671,5368.0
2024-10-15 14:25:00,193.73,193.9,193.53,193.61,8970.0,188.599,188.7645,188.4043,188.4821,8970.0
2024-10-15 14:30:00,193.53,193.96,193.53,193.93,8932.0,188.4043,188.8229,188.4043,188.7937,8932.0
2024-10-15 14:35:00,193.96,194.09,193.91,194.04,7931.0,188.8229,188.9494,188.7742,188.9008,7931.0
2024-10-15 14:40:00,194.04,194.23,194.01,194.19,8681.0,188.9008,189.0857,188.8716,189.0468,8681.0
2024-10-15 14:45:00,194.2,194.45,194.14,194.23,18194.0,189.0565,189.2999,188.9981,189.0857,18194.0
2024-10-15 14:50:00,194.24,194.72,194.23,194.72,8720.0,189.0955,189.5627,189.0857,189.5627,8720.0
2024-10-15 14:55:00,194.69,194.7,194.45,194.66,16010.0,189.5335,189.5433,189.2999,189.5043,16010.0
2024-10-15 15:00:00,194.72,195.0,194.49,194.49,13849.0,189.5627,189.8353,189.3388,189.3388,13849.0
2024-10-15 15:05:00,194.49,194.59,194.17,194.17,14420.0,189.3388,189.4362,189.0273,189.0273,14420.0
2024-10-15 15:10:00,194.21,194.54,194.2,194.3,7353.0,189.0663,189.3875,189.0565,189.1539,7353.0
2024-10-15 15:15:00,194.3,194.41,193.91,194.03,18200.0,189.1539,189.261,188.7742,188.891,18200.0
2024-10-15 15:20:00,194.05,194.32,194.03,194.31,13998.0,188.9105,189.1733,188.891,189.1636,13998.0
2024-10-15 15:25:00,194.32,194.39,193.94,193.95,9062.0,189.1733,189.2415,188.8034,188.8131,9062.0
2024-10-15 15:30:00,194.0,194.06,193.66,193.66,17582.0,188.8618,188.9202,188.5308,188.5308,17582.0
2024-10-15 15:35:00,193.69,193.73,193.22,193.23,12193.0,188.56,188.599,188.1025,188.1122,12193.0
2024-10-15 15:40:00,193.23,193.27,192.86,192.94,17687.0,188.1122,188.1512,187.752,187.8299,17687.0
2024-10-15 15:45:00,192.87,193.19,192.81,193.1,33694.0,187.7617,188.0733,187.7033,187.9857,33694.0
2024-10-15 15:50:00,193.17,193.33,192.78,192.92,71761.0,188.0538,188.2096,187.6741,187.8104,71761.0
2024-10-15 15:55:00,192.92,192.97,191.88,192.43,209121.0,187.8104,187.8591,186.798,187.3334,209121.0
2024-10-16 09:30:00,192.76,192.76,191.0,191.7,38154.0,189.2355,189.2355,187.5077,188.1949,38154.0
2024-10-16 09:35:00,191.94,192.29,191.49,191.65,11194.0,188.4305,188.7741,187.9887,188.1458,11194.0
2024-10-16 09:40:00,191.71,192.83,191.38,192.79,15883.0,188.2047,189.3042,187.8807,189.2649,15883.0
2024-10-16 09:45:00,192.81,193.12,192.37,192.75,17440.0,189.2846,189.5889,188.8526,189.2257,17440.0
2024-10-16 09:50:00,192.73,192.86,192.45,192.62,11943.0,189.206,189.3337,188.9312,189.0981,11943.0
2024-10-16 09:55:00,192.73,193.35,192.65,193.35,18064.0,189.206,189.8147,189.1275,189.8147,18064.0
2024-10-16 10:00:00,193.36,193.75,193.3,193.74,19026.0,189.8245,190.2074,189.7656,190.1976,19026.0
2024-10-16 10:05:00,193.7,193.85,193.17,193.19,16185.0,190.1583,190.3056,189.638,189.6576,16185.0
2024-10-16 10:10:00,193.14,193.25,191.57,191.67,27911.0,189.6085,189.7165,188.0672,188.1654,27911.0
2024-10-16 10:15:00,191.53,191.82,191.3,191.52,13563.0,188.028,188.3127,187.8022,188.0182,13563.0
2024-10-16 10:20:00,191.53,191.53,190.89,190.92,20337.0,188.028,188.028,187.3997,187.4291,20337.0
2024-10-16 10:25:00,190.93,191.3,190.75,190.9,37507.0,187.439,187.8022,187.2622,187.4095,37507.0
2024-10-16 10:30:00,190.85,191.45,190.82,191.33,15141.0,187.3604,187.9494,187.331,187.8316,15141.0
2024-10-16 10:35:00,191.37,191.61,191.02,191.14,21115.0,187.8709,188.1065,187.5273,187.6451,21115.0
2024-10-16 10:40:00,191.17,191.33,190.89,191.11,10762.0,187.6746,187.8316,187.3997,187.6157,10762.0
2024-10-16 10:45:00,191.08,191.13,190.71,190.86,14437.0,187.5862,187.6353,187.223,187.3702,14437.0
2024-10-16 10:50:00,190.88,190.89,190.57,190.82,10339.0,187.3899,187.3997,187.0855,187.331,10339.0
2024-10-16 10:55:00,190.91,190.98,190.48,190.81,14598.0,187.4193,187.488,186.9972,187.3211,14598.0
2024-10-16 11:00:00,190.73,190.98,190.7,190.81,6712.0,187.2426,187.488,187.2132,187.3211,6712.0
2024-10-16 11:05:00,190.74,190.74,190.04,190.61,19947.0,187.2524,187.2524,186.5652,187.1248,19947.0
2024-10-16 11:10:00,190.62,191.01,190.57,190.69,9984.0,187.1346,187.5175,187.0855,187.2033,9984.0
2024-10-16 11:15:00,190.75,190.97,190.6,190.83,8779.0,187.2622,187.4782,187.115,187.3408,8779.0
2024-10-16 11:20:00,190.76,191.04,190.62,190.93,12833.0,187.2721,187.5469,187.1346,187.439,12833.0
2024-10-16 11:25:00,190.87,190.9,190.49,190.64,15158.0,187.38,187.4095,187.007,187.1543,15158.0
2024-10-16 11:30:00,190.61,191.3,190.58,191.27,12945.0,187.1248,187.8022,187.0954,187.7727,12945.0
2024-10-16 11:35:00,191.24,191.63,191.1,191.58,15888.0,187.7433,188.1262,187.6058,188.0771,15888.0
2024-10-16 11:40:00,191.58,191.93,191.53,191.61,16817.0,188.0771,188.4207,188.028,188.1065,16817.0
2024-10-16 11:45:00,191.67,191.74,191.54,191.74,44082.0,188.1654,188.2341,188.0378,188.2341,44082.0
2024-10-16 11:50:00,191.74,191.96,191.64,191.7,24677.0,188.2341,188.4501,188.136,188.1949,24677.0
2024-10-16 11:55:00,191.75,192.43,191.7,192.41,26519.0,188.244,188.9115,188.1949,188.8919,26519.0
2024-10-16 12:00:00,192.4,192.6,192.18,192.28,22252.0,188.8821,189.0784,188.6661,188.7643,22252.0
2024-10-16 12:05:00,192.29,192.41,192.17,192.21,11856.0,188.7741,188.8919,188.6563,188.6955,11856.0
2024-10-16 12:10:00,192.3,192.48,192.21,192.29,14308.0,188.7839,188.9606,188.6955,188.7741,14308.0
2024-10-16 12:15:00,192.3,192.36,192.09,192.09,11022.0,188.7839,188.8428,188.5777,188.5777,11022.0
2024-10-16 12:20:00,192.12,192.33,192.1,192.16,7344.0,188.6072,188.8134,188.5876,188.6465,7344.0
2024-10-16 12:25:00,192.16,192.16,191.93,191.93,6132.0,188.6465,188.6465,188.4207,188.4207,6132.0
2024-10-16 12:30:00,191.89,192.02,191.82,192.0,4657.0,188.3814,188.509,188.3127,188.4894,4657.0
2024-10-16 12:35:00,191.99,192.09,191.81,191.86,11322.0,188.4796,188.5777,188.3029,188.3519,11322.0
2024-10-16 12:40:00,191.77,192.0,191.72,191.94,5816.0,188.2636,188.4894,188.2145,188.4305,5816.0
2024-10-16 12:45:00,191.93,191.98,191.61,191.62,16588.0,188.4207,188.4698,188.1065,188.1163,16588.0
2024-10-16 12:50:00,191.59,191.82,191.56,191.78,8553.0,188.0869,188.3127,188.0574,188.2734,8553.0
2024-10-16 12:55:00,191.78,191.78,191.59,191.59,8845.0,188.2734,188.2734,188.0869,188.0869,8845.0
2024-10-16 13:00:00,191.58,191.77,191.56,191.69,9050.0,188.0771,188.2636,188.0574,188.1851,9050.0
2024-10-16 13:05:00,191.69,191.87,191.6,191.69,7518.0,188.1851,188.3618,188.0967,188.1851,7518.0
2024-10-16 13:10:00,191.68,191.78,191.65,191.71,7037.0,188.1752,188.2734,188.1458,188.2047,7037.0
2024-10-16 13:15:00,191.7,191.7,191.51,191.51,4162.0,188.1949,188.1949,188.0083,188.0083,4162.0
2024-10-16 13:20:00,191.48,191.56,191.41,191.56,6371.0,187.9789,188.0574,187.9102,188.0574,6371.0
2024-10-16 13:25:00,191.59,191.61,191.38,191.44,9181.0,188.0869,188.1065,187.8807,187.9396,9181.0
2024-10-16 13:30:00,191.43,191.63,191.36,191.62,11687.0,187.9298,188.1262,187.8611,188.1163,11687.0
2024-10-16 13:35:00,191.64,191.82,191.55,191.82,9336.0,188.136,188.3127,188.0476,188.3127,9336.0
2024-10-16 13:40:00,191.82,191.82,190.92,190.98,66534.0,188.3127,188.3127,187.4291,187.488,66534.0
2024-10-16 13:45:00,190.97,191.0,190.32,190.65,80010.0,187.4782,187.5077,186.8401,187.1641,80010.0
2024-10-16 13:50:00,190.66,190.99,190.59,190.95,17319.0,187.1739,187.4979,187.1052,187.4586,17319.0
2024-10-16 13:55:00,190.91,190.91,190.18,190.33,25915.0,187.4193,187.4193,186.7027,186.8499,25915.0
2024-10-16 14:00:00,190.31,190.35,190.06,190.07,33425.0,186.8303,186.8696,186.5849,186.5947,33425.0
2024-10-16 14:05:00,190.07,190.21,190.03,190.09,38301.0,186.5947,186.7321,186.5554,186.6143,38301.0
2024-10-16 14:10:00,190.05,190.2,190.01,190.14,12629.0,186.575,186.7223,186.5358,186.6634,12629.0
2024-10-16 14:15:00,190.14,190.19,189.97,190.03,9884.0,186.6634,186.7125,186.4965,186.5554,9884.0
2024-10-16 14:20:00,190.03,190.09,189.68,189.69,13027.0,186.5554,186.6143,186.2118,186.2216,13027.0
2024-10-16 14:25:00,189.72,190.23,189.72,190.12,44324.0,186.2511,186.7518,186.2511,186.6438,44324.0
2024-10-16 14:30:00,190.16,190.21,189.79,189.8,35413.0,186.683,186.7321,186.3198,186.3296,35413.0
2024-10-16 14:35:00,189.75,190.02,189.68,189.97,41605.0,186.2805,186.5456,186.2118,186.4965,41605.0
2024-10-16 14:40:00,189.97,190.07,189.88,189.89,27102.0,186.4965,186.5947,186.4082,186.418,27102.0
2024-10-16 14:45:00,189.88,190.09,189.86,190.06,16462.0,186.4082,186.6143,186.3885,186.5849,16462.0
2024-10-16 14:50:00,190.09,190.12,189.89,189.98,16537.0,186.6143,186.6438,186.418,186.5063,16537.0
2024-10-16 14:55:00,189.98,190.48,189.9,190.45,13267.0,186.5063,186.9972,186.4278,186.9677,13267.0
2024-10-16 15:00:00,190.45,190.52,190.26,190.37,12847.0,186.9677,187.0364,186.7812,186.8892,12847.0
2024-10-16 15:05:00,190.38,190.59,190.37,190.48,20366.0,186.899,187.1052,186.8892,186.9972,20366.0
2024-10-16 15:10:00,190.52,190.75,190.48,190.58,32340.0,187.0364,187.2622,186.9972,187.0954,32340.0
2024-10-16 15:15:00,190.58,190.68,190.53,190.62,13458.0,187.0954,187.1935,187.0463,187.1346,13458.0
2024-10-16 15:20:00,190.6,190.6,190.42,190.43,19606.0,187.115,187.115,186.9383,186.9481,19606.0
2024-10-16 15:25:00,190.43,190.5,190.25,190.29,25606.0,186.9481,187.0168,186.7714,186.8107,25606.0
2024-10-16 15:30:00,190.29,190.4,190.04,190.06,31229.0,186.8107,186.9186,186.5652,186.5849,31229.0
2024-10-16 15:35:00,190.09,190.21,190.03,190.19,21440.0,186.6143,186.7321,186.5554,186.7125,21440.0
2024-10-16 15:40:00,190.19,190.24,190.04,190.12,26841.0,186.7125,186.7616,186.5652,186.6438,26841.0
2024-10-16 15:45:00,190.12,190.17,189.89,189.89,37930.0,186.6438,186.6928,186.418,186.418,37930.0
2024-10-16 15:50:00,189.93,190.05,189.73,189.83,53902.0,186.4572,186.575,186.2609,186.3591,53902.0
2024-10-16 15:55:00,189.82,189.97,189.62,189.95,173592.0,186.3492,186.4965,186.1529,186.4769,173592.0
2024-10-17 09:30:00,190.96,191.03,190.07,190.8,38920.0,187.4684,187.5371,186.5947,187.3113,38920.0
2024-10-17 09:35:00,190.88,191.0,189.93,190.84,20415.0,187.3899,187.5077,186.4572,187.3506,20415.0
2024-10-17 09:40:00,190.84,192.42,190.66,192.28,32111.0,187.3506,188.9017,187.1739,188.7643,32111.0
2024-10-17 09:45:00,192.47,192.84,191.89,191.89,13928.0,188.9508,189.314,188.3814,188.3814,13928.0
2024-10-17 09:50:00,191.86,192.1,191.03,191.33,29946.0,188.3519,188.5876,187.5371,187.8316,29946.0
2024-10-17 09:55:00,191.44,192.05,191.41,192.04,12116.0,187.9396,188.5385,187.9102,188.5287,12116.0
2024-10-17 10:00:00,192.04,192.26,191.61,191.95,35907.0,188.5287,188.7446,188.1065,188.4403,35907.0
2024-10-17 10:05:00,192.01,192.47,191.8,192.47,15856.0,188.4992,188.9508,188.293,188.9508,15856.0
2024-10-17 10:10:00,192.51,192.68,192.04,192.15,14216.0,188.9901,189.157,188.5287,188.6366,14216.0
2024-10-17 10:15:00,192.12,192.39,191.86,191.98,12287.0,188.6072,188.8723,188.3519,188.4698,12287.0
2024-10-17 10:20:00,191.93,192.11,191.73,192.11,16119.0,188.4207,188.5974,188.2243,188.5974,16119.0
2024-10-17 10:25:00,192.11,192.13,191.65,191.9,8698.0,188.5974,188.617,188.1458,188.3912,8698.0
2024-10-17 10:30:00,191.83,192.28,191.74,192.23,36999.0,188.3225,188.7643,188.2341,188.7152,36999.0
2024-10-17 10:35:00,192.19,192.93,192.06,192.88,16009.0,188.6759,189.4024,188.5483,189.3533,16009.0
2024-10-17 10:40:00,192.89,192.89,192.2,192.2,53328.0,189.3631,189.3631,188.6857,188.6857,53328.0
2024-10-17 10:45:00,192.27,192.44,192.1,192.35,18335.0,188.7545,188.9213,188.5876,188.833,18335.0
2024-10-17 10:50:00,192.35,192.38,191.79,191.87,9754.0,188.833,188.8624,188.2832,188.3618,9754.0
2024-10-17 10:55:00,191.88,192.0,191.56,191.61,10039.0,188.3716,188.4894,188.0574,188.1065,10039.0
2024-10-17 11:00:00,191.58,191.64,191.17,191.25,4875.0,188.0771,188.136,187.6746,187.7531,4875.0
2024-10-17 11:05:00,191.25,191.52,191.2,191.34,6625.0,187.7531,188.0182,187.704,187.8415,6625.0
2024-10-17 11:10:00,191.34,191.42,191.17,191.25,10045.0,187.8415,187.92,187.6746,187.7531,10045.0
2024-10-17 11:15:00,191.25,191.66,191.15,191.62,4800.0,187.7531,188.1556,187.6549,188.1163,4800.0
2024-10-17 11:20:00,191.7,191.81,191.33,191.73,8197.0,188.1949,188.3029,187.8316,188.2243,8197.0
2024-10-17 11:25:00,191.75,191.85,191.63,191.7,5944.0,188.244,188.3421,188.1262,188.1949,5944.0
2024-10-17 11:30:00,191.7,191.77,191.47,191.69,5847.0,188.1949,188.2636,187.9691,188.1851,5847.0
2024-10-17 11:35:00,191.66,191.78,191.59,191.75,6329.0,188.1556,188.2734,188.0869,188.244,6329.0
2024-10-17 11:40:00,191.74,191.91,191.65,191.88,6209.0,188.2341,188.401,188.1458,188.3716,6209.0
2024-10-17 11:45:00,191.81,191.82,191.65,191.68,6883.0,188.3029,188.3127,188.1458,188.1752,6883.0
2024-10-17 11:50:00,191.59,191.86,191.53,191.86,6098.0,188.0869,188.3519,188.028,188.3519,6098.0
2024-10-17 11:55:00,191.88,191.97,191.74,191.84,7753.0,188.3716,188.4599,188.2341,188.3323,7753.0
2024-10-17 12:00:00,191.81,191.88,191.73,191.8,13723.0,188.3029,188.3716,188.2243,188.293,13723.0
2024-10-17 12:05:00,191.81,191.92,191.63,191.75,9118.0,188.3029,188.4109,188.1262,188.244,9118.0
2024-10-17 12:10:00,191.77,191.77,191.53,191.62,4900.0,188.2636,188.2636,188.028,188.1163,4900.0
2024-10-17 12:15:00,191.62,191.85,191.58,191.61,42175.0,188.1163,188.3421,188.0771,188.1065,42175.0
2024-10-17 12:20:00,191.66,191.66,191.52,191.56,7157.0,188.1556,188.1556,188.0182,188.0574,7157.0
2024-10-17 12:25:00,191.55,191.66,191.35,191.38,10161.0,188.0476,188.1556,187.8513,187.8807,10161.0
2024-10-17 12:30:00,191.38,191.38,190.98,191.05,24599.0,187.8807,187.8807,187.488,187.5568,24599.0
2024-10-17 12:35:00,191.04,191.09,190.98,191.03,10752.0,187.5469,187.596,187.488,187.5371,10752.0
2024-10-17 12:40:00,191.02,191.06,190.89,191.06,6628.0,187.5273,187.5666,187.3997,187.5666,6628.0
2024-10-17 12:45:00,191.11,191.22,191.1,191.21,4345.0,187.6157,187.7236,187.6058,187.7138,4345.0
2024-10-17 12:50:00,191.21,191.47,191.17,191.47,11934.0,187.7138,187.9691,187.6746,187.9691,11934.0
2024-10-17 12:55:00,191.47,191.55,191.35,191.38,13796.0,187.9691,188.0476,187.8513,187.8807,13796.0
2024-10-17 13:00:00,191.39,191.45,191.21,191.28,11911.0,187.8905,187.9494,187.7138,187.7826,11911.0
2024-10-17 13:05:00,191.24,191.38,191.11,191.34,5064.0,187.7433,187.8807,187.6157,187.8415,5064.0
2024-10-17 13:10:00,191.48,191.69,191.44,191.55,4714.0,187.9789,188.1851,187.9396,188.0476,4714.0
2024-10-17 13:15:00,191.54,191.58,191.42,191.42,5436.0,188.0378,188.0771,187.92,187.92,5436.0
2024-10-17 13:20:00,191.45,191.45,191.14,191.19,6804.0,187.9494,187.9494,187.6451,187.6942,6804.0
2024-10-17 13:25:00,191.13,191.27,191.07,191.16,12356.0,187.6353,187.7727,187.5764,187.6647,12356.0
2024-10-17 13:30:00,191.13,191.2,190.92,190.94,6516.0,187.6353,187.704,187.4291,187.4488,6516.0
2024-10-17 13:35:00,190.98,191.21,190.97,191.17,13050.0,187.488,187.7138,187.4782,187.6746,13050.0
2024-10-17 13:40:00,191.17,191.22,190.97,191.0,8556.0,187.6746,187.7236,187.4782,187.5077,8556.0
2024-10-17 13:45:00,190.97,191.0,190.84,190.84,4849.0,187.4782,187.5077,187.3506,187.3506,4849.0
2024-10-17 13:50:00,190.86,190.88,190.74,190.8,6465.0,187.3702,187.3899,187.2524,187.3113,6465.0
2024-10-17 13:55:00,190.89,190.94,190.72,190.75,15310.0,187.3997,187.4488,187.2328,187.2622,15310.0
2024-10-17 14:00:00,190.75,190.78,190.25,190.29,18597.0,187.2622,187.2917,186.7714,186.8107,18597.0
2024-10-17 14:05:00,190.23,190.24,190.05,190.19,8891.0,186.7518,186.7616,186.575,186.7125,8891.0
2024-10-17 14:10:00,190.14,190.52,190.07,190.5,13851.0,186.6634,187.0364,186.5947,187.0168,13851.0
2024-10-17 14:15:00,190.49,190.85,190.44,190.55,9243.0,187.007,187.3604,186.9579,187.0659,9243.0
2024-10-17 14:20:00,190.54,190.79,190.48,190.77,5120.0,187.0561,187.3015,186.9972,187.2819,5120.0
2024-10-17 14:25:00,190.77,190.86,190.59,190.59,13648.0,187.2819,187.3702,187.1052,187.1052,13648.0
2024-10-17 14:30:00,190.59,190.68,190.42,190.62,14462.0,187.1052,187.1935,186.9383,187.1346,14462.0
2024-10-17 14:35:00,190.63,190.73,190.47,190.47,6451.0,187.1444,187.2426,186.9874,186.9874,6451.0
2024-10-17 14:40:00,190.52,190.52,190.23,190.31,11108.0,187.0364,187.0364,186.7518,186.8303,11108.0
2024-10-17 14:45:00,190.34,190.51,190.3,190.32,9527.0,186.8597,187.0266,186.8205,186.8401,9527.0
2024-10-17 14:50:00,190.3,190.32,190.16,190.16,7486.0,186.8205,186.8401,186.683,186.683,7486.0
2024-10-17 14:55:00,190.19,190.25,189.94,190.04,17516.0,186.7125,186.7714,186.4671,186.5652,17516.0
2024-10-17 15:00:00,190.07,190.22,189.91,189.91,14251.0,186.5947,186.7419,186.4376,186.4376,14251.0
2024-10-17 15:05:00,189.88,190.22,189.81,190.07,22896.0,186.4082,186.7419,186.3394,186.5947,22896.0
2024-10-17 15:10:00,190.07,190.2,189.96,190.13,11094.0,186.5947,186.7223,186.4867,186.6536,11094.0
2024-10-17 15:15:00,190.12,190.12,189.73,189.79,17382.0,186.6438,186.6438,186.2609,186.3198,17382.0
2024-10-17 15:20:00,189.8,189.82,189.61,189.61,13893.0,186.3296,186.3492,186.1431,186.1431,13893.0
2024-10-17 15:25:00,189.61,189.72,189.54,189.68,15040.0,186.1431,186.2511,186.0744,186.2118,15040.0
2024-10-17 15:30:00,189.69,189.69,189.5,189.63,20585.0,186.2216,186.2216,186.0351,186.1627,20585.0
2024-10-17 15:35:00,189.62,189.89,189.55,189.57,29439.0,186.1529,186.418,186.0842,186.1038,29439.0
2024-10-17 15:40:00,189.53,189.54,189.22,189.25,32540.0,186.0646,186.0744,185.7602,185.7897,32540.0
2024-10-17 15:45:00,189.25,189.28,188.89,189.05,60975.0,185.7897,185.8191,185.4363,185.5933,60975.0
2024-10-17 15:50:00,189.0,189.18,188.76,189.15,77739.0,185.5442,185.7209,185.3086,185.6915,77739.0
2024-10-17 15:55:00,189.14,189.15,188.74,188.85,212608.0,185.6817,185.6915,185.289,185.397,212608.0
2024-10-18 09:30:00,190.57,191.49,188.8,189.22,166516.0,187.0855,187.9887,185.3479,185.7602,166516.0
2024-10-18 09:35:00,189.01,189.01,188.01,188.11,35363.0,185.5541,185.5541,184.5723,184.6705,35363.0
2024-10-18 09:40:00,188.78,189.09,188.53,189.0,27310.0,185.3283,185.6326,185.0828,185.5442,27310.0
2024-10-18 09:45:00,188.88,189.18,188.81,188.88,21934.0,185.4264,185.7209,185.3577,185.4264,21934.0
2024-10-18 09:50:00,188.86,189.07,188.61,188.9,7922.0,185.4068,185.613,185.1614,185.4461,7922.0
2024-10-18 09:55:00,189.09,189.09,188.57,188.89,15036.0,185.6326,185.6326,185.1221,185.4363,15036.0
2024-10-18 10:00:00,188.88,189.19,188.77,188.82,20108.0,185.4264,185.7308,185.3184,185.3675,20108.0
2024-10-18 10:05:00,188.83,188.83,188.28,188.54,22774.0,185.3773,185.3773,184.8374,185.0927,22774.0
2024-10-18 10:10:00,188.65,188.78,188.23,188.6,20867.0,185.2006,185.3283,184.7883,185.1516,20867.0
2024-10-18 10:15:00,188.53,189.01,188.31,188.91,8196.0,185.0828,185.5541,184.8669,185.4559,8196.0
2024-10-18 10:20:00,188.98,189.13,188.73,188.79,5201.0,185.5246,185.6719,185.2792,185.3381,5201.0
2024-10-18 10:25:00,188.81,189.05,188.71,188.72,6511.0,185.3577,185.5933,185.2595,185.2694,6511.0
2024-10-18 10:30:00,188.65,188.96,188.59,188.74,4404.0,185.2006,185.505,185.1417,185.289,4404.0
2024-10-18 10:35:00,188.74,188.99,188.66,188.9,4652.0,185.289,185.5344,185.2105,185.4461,4652.0
2024-10-18 10:40:00,188.9,189.12,188.75,188.75,10081.0,185.4461,185.662,185.2988,185.2988,10081.0
2024-10-18 10:45:00,188.69,188.74,188.58,188.73,6832.0,185.2399,185.289,185.1319,185.2792,6832.0
2024-10-18 10:50:00,188.92,188.99,188.74,188.84,4466.0,185.4657,185.5344,185.289,185.3872,4466.0
2024-10-18 10:55:00,188.82,188.82,188.64,188.69,6599.0,185.3675,185.3675,185.1908,185.2399,6599.0
2024-10-18 11:00:00,188.69,188.82,188.59,188.8,13252.0,185.2399,185.3675,185.1417,185.3479,13252.0
2024-10-18 11:05:00,188.85,189.05,188.82,189.05,12364.0,185.397,185.5933,185.3675,185.5933,12364.0
2024-10-18 11:10:00,189.07,189.08,188.91,188.95,11739.0,185.613,185.6228,185.4559,185.4952,11739.0
2024-10-18 11:15:00,188.95,189.03,188.78,188.78,3742.0,185.4952,185.5737,185.3283,185.3283,3742.0
2024-10-18 11:20:00,188.8,188.8,188.44,188.44,7209.0,185.3479,185.3479,184.9945,184.9945,7209.0
2024-10-18 11:25:00,188.43,188.92,188.43,188.92,14403.0,184.9847,185.4657,184.9847,185.4657,14403.0
2024-10-18 11:30:00,188.92,189.06,188.8,188.98,44937.0,185.4657,185.6031,185.3479,185.5246,44937.0
2024-10-18 11:35:00,188.95,189.33,188.95,189.27,3172.0,185.4952,185.8682,185.4952,185.8093,3172.0
2024-10-18 11:40:00,189.25,189.42,189.25,189.4,3656.0,185.7897,185.9566,185.7897,185.9369,3656.0
2024-10-18 11:45:00,189.31,189.46,189.17,189.38,4896.0,185.8486,185.9958,185.7111,185.9173,4896.0
2024-10-18 11:50:00,189.4,189.53,189.31,189.41,9032.0,185.9369,186.0646,185.8486,185.9467,9032.0
2024-10-18 11:55:00,189.45,189.47,189.3,189.36,3800.0,185.986,186.0056,185.8388,185.8977,3800.0
2024-10-18 12:00:00,189.36,189.48,189.34,189.41,19804.0,185.8977,186.0155,185.878,185.9467,19804.0
2024-10-18 12:05:00,189.41,189.67,189.4,189.67,2807.0,185.9467,186.202,185.9369,186.202,2807.0
2024-10-18 12:10:00,189.7,190.25,189.62,189.97,23415.0,186.2314,186.7714,186.1529,186.4965,23415.0
2024-10-18 12:15:00,189.96,190.1,189.53,190.03,53207.0,186.4867,186.6241,186.0646,186.5554,53207.0
2024-10-18 12:20:00,190.1,190.14,190.0,190.07,3532.0,186.6241,186.6634,186.526,186.5947,3532.0
2024-10-18 12:25:00,190.13,190.15,189.98,190.0,16025.0,186.6536,186.6732,186.5063,186.526,16025.0
2024-10-18 12:30:00,190.0,190.11,190.0,190.04,17462.0,186.526,186.6339,186.526,186.5652,17462.0
2024-10-18 12:35:00,190.01,190.06,189.85,190.06,3849.0,186.5358,186.5849,186.3787,186.5849,3849.0
2024-10-18 12:40:00,190.08,190.11,190.01,190.06,2093.0,186.6045,186.6339,186.5358,186.5849,2093.0
2024-10-18 12:45:00,190.05,190.05,189.88,189.93,2694.0,186.575,186.575,186.4082,186.4572,2694.0
2024-10-18 12:50:00,189.96,189.99,189.91,189.94,1539.0,186.4867,186.5161,186.4376,186.4671,1539.0
2024-10-18 12:55:00,189.98,190.16,189.92,189.92,15375.0,186.5063,186.683,186.4474,186.4474,15375.0
2024-10-18 13:00:00,189.92,190.06,189.8,189.8,5004.0,186.4474,186.5849,186.3296,186.3296,5004.0
2024-10-18 13:05:00,189.75,189.83,189.72,189.76,8284.0,186.2805,186.3591,186.2511,186.2903,8284.0
2024-10-18 13:10:00,189.75,189.77,189.59,189.59,6306.0,186.2805,186.3002,186.1235,186.1235,6306.0
2024-10-18 13:15:00,189.63,189.68,189.54,189.61,4243.0,186.1627,186.2118,186.0744,186.1431,4243.0
2024-10-18 13:20:00,189.6,189.68,189.5,189.51,3215.0,186.1333,186.2118,186.0351,186.0449,3215.0
2024-10-18 13:25:00,189.47,189.52,189.41,189.42,1763.0,186.0056,186.0547,185.9467,185.9566,1763.0
2024-10-18 13:30:00,189.49,189.7,189.47,189.68,9697.0,186.0253,186.2314,186.0056,186.2118,9697.0
2024-10-18 13:35:00,189.68,189.68,189.5,189.53,8783.0,186.2118,186.2118,186.0351,186.0646,8783.0
2024-10-18 13:40:00,189.44,189.49,189.35,189.41,5423.0,185.9762,186.0253,185.8878,185.9467,5423.0
2024-10-18 13:45:00,189.39,189.39,189.22,189.23,1400.0,185.9271,185.9271,185.7602,185.77,1400.0
2024-10-18 13:50:00,189.27,189.3,189.1,189.1,3523.0,185.8093,185.8388,185.6424,185.6424,3523.0
2024-10-18 13:55:00,189.21,189.32,189.14,189.25,5510.0,185.7504,185.8584,185.6817,185.7897,5510.0
2024-10-18 14:00:00,189.27,189.63,189.1,189.63,3437.0,185.8093,186.1627,185.6424,186.1627,3437.0
2024-10-18 14:05:00,189.57,189.57,189.37,189.41,4338.0,186.1038,186.1038,185.9075,185.9467,4338.0
2024-10-18 14:10:00,189.45,189.86,189.41,189.83,15323.0,185.986,186.3885,185.9467,186.3591,15323.0
2024-10-18 14:15:00,189.82,189.93,189.67,189.91,11923.0,186.3492,186.4572,186.202,186.4376,11923.0
2024-10-18 14:20:00,189.93,190.1,189.89,190.06,4930.0,186.4572,186.6241,186.418,186.5849,4930.0
2024-10-18 14:25:00,190.07,190.21,189.94,189.98,10299.0,186.5947,186.7321,186.4671,186.5063,10299.0
2024-10-18 14:30:00,189.92,190.01,189.6,189.6,6776.0,186.4474,186.5358,186.1333,186.1333,6776.0
2024-10-18 14:35:00,189.69,189.78,189.62,189.76,5347.0,186.2216,186.31,186.1529,186.2903,5347.0
2024-10-18 14:40:00,189.77,189.96,189.76,189.96,4273.0,186.3002,186.4867,186.2903,186.4867,4273.0
2024-10-18 14:45:00,189.92,190.13,189.82,189.82,6919.0,186.4474,186.6536,186.3492,186.3492,6919.0
2024-10-18 14:50:00,189.86,189.9,189.71,189.78,3988.0,186.3885,186.4278,186.2413,186.31,3988.0
2024-10-18 14:55:00,189.77,189.81,189.71,189.72,4355.0,186.3002,186.3394,186.2413,186.2511,4355.0
2024-10-18 15:00:00,189.71,189.77,189.58,189.58,13329.0,186.2413,186.3002,186.1136,186.1136,13329.0
2024-10-18 15:05:00,189.62,189.64,189.54,189.6,3152.0,186.1529,186.1725,186.0744,186.1333,3152.0
2024-10-18 15:10:00,189.59,189.61,189.46,189.55,6138.0,186.1235,186.1431,185.9958,186.0842,6138.0
2024-10-18 15:15:00,189.53,189.61,189.38,189.38,4864.0,186.0646,186.1431,185.9173,185.9173,4864.0
2024-10-18 15:20:00,189.42,189.43,189.17,189.18,7264.0,185.9566,185.9664,185.7111,185.7209,7264.0
2024-10-18 15:25:00,189.21,189.21,189.12,189.2,5382.0,185.7504,185.7504,185.662,185.7406,5382.0
2024-10-18 15:30:00,189.19,189.28,189.07,189.2,6270.0,185.7308,185.8191,185.613,185.7406,6270.0
2024-10-18 15:35:00,189.19,189.43,189.18,189.38,7973.0,185.7308,185.9664,185.7209,185.9173,7973.0
2024-10-18 15:40:00,189.35,189.55,189.29,189.43,12163.0,185.8878,186.0842,185.8289,185.9664,12163.0
2024-10-18 15:45:00,189.42,189.76,189.4,189.72,13417.0,185.9566,186.2903,185.9369,186.2511,13417.0
2024-10-18 15:50:00,189.72,189.75,189.5,189.68,30652.0,186.2511,186.2805,186.0351,186.2118,30652.0
2024-10-18 15:55:00,189.66,189.68,189.3,189.38,76813.0,186.1922,186.2118,185.8388,185.9173,76813.0
2024-10-21 09:30:00,188.49,189.81,188.13,188.92,18288.0,185.0436,186.3394,184.6901,185.4657,18288.0
2024-10-21 09:35:00,188.73,188.73,187.76,187.8,10186.0,185.2792,185.2792,184.3269,184.3662,10186.0
2024-10-21 09:40:00,187.96,188.14,187.13,187.31,9026.0,184.5233,184.7,183.7084,183.8851,9026.0
2024-10-21 09:45:00,187.2,187.85,187.2,187.59,4648.0,183.7772,184.4153,183.7772,184.16,4648.0
2024-10-21 09:50:00,187.59,187.85,187.49,187.55,3037.0,184.16,184.4153,184.0619,184.1208,3037.0
2024-10-21 09:55:00,187.77,187.77,187.12,187.33,6625.0,184.3367,184.3367,183.6986,183.9048,6625.0
2024-10-21 10:00:00,187.25,187.92,187.12,187.24,11646.0,183.8262,184.484,183.6986,183.8164,11646.0
2024-10-21 10:05:00,187.32,187.32,186.67,187.24,10584.0,183.895,183.895,183.2568,183.8164,10584.0
2024-10-21 10:10:00,187.29,187.47,187.21,187.24,9905.0,183.8655,184.0422,183.787,183.8164,9905.0
2024-10-21 10:15:00,187.25,187.25,186.75,186.81,3000.0,183.8262,183.8262,183.3354,183.3943,3000.0
2024-10-21 10:20:00,186.81,187.23,186.79,186.95,5151.0,183.3943,183.8066,183.3746,183.5317,5151.0
2024-10-21 10:25:00,187.06,187.1,186.86,186.88,5500.0,183.6397,183.679,183.4434,183.463,5500.0
2024-10-21 10:30:00,186.79,186.97,186.76,186.78,10820.0,183.3746,183.5514,183.3452,183.3648,10820.0
2024-10-21 10:35:00,186.68,187.45,186.59,187.45,9041.0,183.2667,184.0226,183.1783,184.0226,9041.0
2024-10-21 10:40:00,187.46,187.57,187.15,187.53,7304.0,184.0324,184.1404,183.7281,184.1011,7304.0
2024-10-21 10:45:00,187.61,187.61,187.14,187.14,6865.0,184.1797,184.1797,183.7182,183.7182,6865.0
2024-10-21 10:50:00,187.08,187.42,187.07,187.33,4681.0,183.6593,183.9931,183.6495,183.9048,4681.0
2024-10-21 10:55:00,187.23,187.34,187.13,187.14,2821.0,183.8066,183.9146,183.7084,183.7182,2821.0
2024-10-21 11:00:00,187.12,187.23,186.6,186.73,6623.0,183.6986,183.8066,183.1881,183.3157,6623.0
2024-10-21 11:05:00,186.72,186.72,186.06,186.31,5455.0,183.3059,183.3059,182.658,182.9034,5455.0
2024-10-21 11:10:00,186.33,186.71,186.33,186.4,4790.0,182.9231,183.2961,182.9231,182.9918,4790.0
2024-10-21 11:15:00,186.37,186.68,186.21,186.68,4463.0,182.9623,183.2667,182.8053,183.2667,4463.0
2024-10-21 11:20:00,186.68,186.68,186.19,186.32,4463.0,183.2667,183.2667,182.7856,182.9132,4463.0
2024-10-21 11:25:00,186.26,186.43,186.24,186.37,8951.0,182.8543,183.0212,182.8347,182.9623,8951.0
2024-10-21 11:30:00,186.34,186.34,185.84,186.06,2561.0,182.9329,182.9329,182.442,182.658,2561.0
2024-10-21 11:35:00,186.06,186.06,185.91,185.92,2750.0,182.658,182.658,182.5107,182.5206,2750.0
2024-10-21 11:40:00,185.91,186.05,185.74,186.02,4296.0,182.5107,182.6482,182.3438,182.6187,4296.0
2024-10-21 11:45:00,185.98,186.01,185.98,186.0,530.0,182.5795,182.6089,182.5795,182.5991,530.0
2024-10-21 11:50:00,186.06,186.23,186.03,186.23,1540.0,182.658,182.8249,182.6285,182.8249,1540.0
2024-10-21 11:55:00,186.12,186.41,186.12,186.36,1300.0,182.7169,183.0016,182.7169,182.9525,1300.0
2024-10-21 12:00:00,186.28,186.29,186.0,186.04,2123.0,182.874,182.8838,182.5991,182.6384,2123.0
2024-10-21 12:05:00,186.06,186.29,186.02,186.27,2454.0,182.658,182.8838,182.6187,182.8642,2454.0
2024-10-21 12:10:00,186.32,186.32,186.08,186.08,2800.0,182.9132,182.9132,182.6776,182.6776,2800.0
2024-10-21 12:15:00,186.18,186.26,186.08,186.25,1282.0,182.7758,182.8543,182.6776,182.8445,1282.0
2024-10-21 12:20:00,186.15,186.15,185.88,186.08,8825.0,182.7464,182.7464,182.4813,182.6776,8825.0
2024-10-21 12:25:00,186.12,186.21,186.12,186.13,809.0,182.7169,182.8053,182.7169,182.7267,809.0
2024-10-21 12:30:00,186.13,186.16,185.93,186.12,2081.0,182.7267,182.7562,182.5304,182.7169,2081.0
2024-10-21 12:35:00,186.06,186.08,185.96,186.04,2570.0,182.658,182.6776,182.5598,182.6384,2570.0
2024-10-21 12:40:00,186.03,186.1,185.92,185.97,1290.0,182.6285,182.6973,182.5206,182.5696,1290.0
2024-10-21 12:45:00,185.97,186.13,185.94,186.12,2914.0,182.5696,182.7267,182.5402,182.7169,2914.0
2024-10-21 12:50:00,186.09,186.36,186.08,186.35,3759.0,182.6874,182.9525,182.6776,182.9427,3759.0
2024-10-21 12:55:00,186.35,186.4,186.29,186.4,876.0,182.9427,182.9918,182.8838,182.9918,876.0
2024-10-21 13:00:00,186.34,186.45,186.29,186.29,1525.0,182.9329,183.0409,182.8838,182.8838,1525.0
2024-10-21 13:05:00,186.31,186.54,186.31,186.48,1811.0,182.9034,183.1292,182.9034,183.0703,1811.0
2024-10-21 13:10:00,186.48,186.57,186.47,186.51,4304.0,183.0703,183.1587,183.0605,183.0998,4304.0
2024-10-21 13:15:00,186.52,186.56,186.38,186.42,3563.0,183.1096,183.1489,182.9721,183.0114,3563.0
2024-10-21 13:20:00,186.42,186.42,186.35,186.39,2138.0,183.0114,183.0114,182.9427,182.982,2138.0
2024-10-21 13:25:00,186.35,186.36,186.25,186.3,3830.0,182.9427,182.9525,182.8445,182.8936,3830.0
2024-10-21 13:30:00,186.29,186.33,186.24,186.33,2760.0,182.8838,182.9231,182.8347,182.9231,2760.0
2024-10-21 13:35:00,186.31,186.35,186.09,186.14,3810.0,182.9034,182.9427,182.6874,182.7365,3810.0
2024-10-21 13:40:00,186.14,186.29,186.1,186.27,3063.0,182.7365,182.8838,182.6973,182.8642,3063.0
2024-10-21 13:45:00,186.24,186.33,186.2,186.28,3957.0,182.8347,182.9231,182.7954,182.874,3957.0
2024-10-21 13:50:00,186.33,186.37,186.25,186.32,6386.0,182.9231,182.9623,182.8445,182.9132,6386.0
2024-10-21 13:55:00,186.33,186.41,186.25,186.25,4115.0,182.9231,183.0016,182.8445,182.8445,4115.0
2024-10-21 14:00:00,186.21,186.25,185.86,185.86,8019.0,182.8053,182.8445,182.4617,182.4617,8019.0
2024-10-21 14:05:00,185.9,185.9,185.69,185.84,3837.0,182.5009,182.5009,182.2948,182.442,3837.0
2024-10-21 14:10:00,185.84,185.85,185.74,185.83,3886.0,182.442,182.4518,182.3438,182.4322,3886.0
2024-10-21 14:15:00,185.78,186.13,185.77,186.07,4406.0,182.3831,182.7267,182.3733,182.6678,4406.0
2024-10-21 14:20:00,186.08,186.16,185.84,185.98,10689.0,182.6776,182.7562,182.442,182.5795,10689.0
2024-10-21 14:25:00,186.02,186.23,185.98,186.16,2114.0,182.6187,182.8249,182.5795,182.7562,2114.0
2024-10-21 14:30:00,186.21,186.23,186.11,186.18,3355.0,182.8053,182.8249,182.7071,182.7758,3355.0
2024-10-21 14:35:00,186.16,186.22,186.15,186.17,2759.0,182.7562,182.8151,182.7464,182.766,2759.0
2024-10-21 14:40:00,186.13,186.2,186.1,186.15,2870.0,182.7267,182.7954,182.6973,182.7464,2870.0
2024-10-21 14:45:00,186.1,186.21,186.09,186.2,6717.0,182.6973,182.8053,182.6874,182.7954,6717.0
2024-10-21 14:50:00,186.16,186.16,185.98,186.0,3373.0,182.7562,182.7562,182.5795,182.5991,3373.0
2024-10-21 14:55:00,186.04,186.06,185.81,185.9,4403.0,182.6384,182.658,182.4126,182.5009,4403.0
2024-10-21 15:00:00,185.87,186.02,185.76,185.82,10385.0,182.4715,182.6187,182.3635,182.4224,10385.0
2024-10-21 15:05:00,185.88,185.95,185.72,185.73,6185.0,182.4813,182.55,182.3242,182.334,6185.0
2024-10-21 15:10:00,185.72,185.83,185.67,185.81,6832.0,182.3242,182.4322,182.2751,182.4126,6832.0
2024-10-21 15:15:00,185.81,185.93,185.66,185.66,4739.0,182.4126,182.5304,182.2653,182.2653,4739.0
2024-10-21 15:20:00,185.61,185.64,185.56,185.62,5814.0,182.2162,182.2457,182.1671,182.226,5814.0
2024-10-21 15:25:00,185.65,185.73,185.64,185.69,5648.0,182.2555,182.334,182.2457,182.2948,5648.0
2024-10-21 15:30:00,185.68,185.68,185.34,185.45,11203.0,182.2849,182.2849,181.9512,182.0592,11203.0
2024-10-21 15:35:00,185.44,185.73,185.44,185.67,10363.0,182.0493,182.334,182.0493,182.2751,10363.0
2024-10-21 15:40:00,185.68,185.68,185.4,185.46,15038.0,182.2849,182.2849,182.0101,182.069,15038.0
2024-10-21 15:45:00,185.41,185.72,185.39,185.65,14002.0,182.0199,182.3242,182.0002,182.2555,14002.0
2024-10-21 15:50:00,185.68,185.74,185.49,185.57,31151.0,182.2849,182.3438,182.0984,182.177,31151.0
2024-10-21 15:55:00,185.54,185.67,185.51,185.65,79664.0,182.1475,182.2751,182.1181,182.2555,79664.0
2024-10-22 09:30:00,185.8,186.36,185.36,185.62,14931.0,182.4028,182.9525,181.9708,182.226,14931.0
2024-10-22 09:35:00,185.5,186.05,185.25,186.05,4856.0,182.1082,182.6482,181.8628,182.6482,4856.0
2024-10-22 09:40:00,185.84,186.06,185.07,185.19,6150.0,182.442,182.658,181.6861,181.8039,6150.0
2024-10-22 09:45:00,185.02,185.05,184.44,184.98,5131.0,181.637,181.6665,181.0676,181.5977,5131.0
2024-10-22 09:50:00,184.96,185.28,184.96,184.99,1635.0,181.5781,181.8923,181.5781,181.6076,1635.0
2024-10-22 09:55:00,185.08,185.08,184.75,184.98,5113.0,181.6959,181.6959,181.3719,181.5977,5113.0
2024-10-22 10:00:00,184.93,184.95,184.56,184.56,2881.0,181.5487,181.5683,181.1854,181.1854,2881.0
2024-10-22 10:05:00,184.56,184.63,184.13,184.25,5600.0,181.1854,181.2541,180.7633,180.8811,5600.0
2024-10-22 10:10:00,184.27,184.55,184.27,184.33,4484.0,180.9007,181.1756,180.9007,180.9596,4484.0
2024-10-22 10:15:00,184.43,184.54,183.86,184.02,4255.0,181.0578,181.1658,180.4982,180.6553,4255.0
2024-10-22 10:20:00,183.99,184.34,183.92,184.34,2683.0,180.6258,180.9694,180.5571,180.9694,2683.0
2024-10-22 10:25:00,184.34,184.38,184.08,184.31,5517.0,180.9694,181.0087,180.7142,180.94,5517.0
2024-10-22 10:30:00,184.3,184.4,184.16,184.33,2435.0,180.9302,181.0283,180.7927,180.9596,2435.0
2024-10-22 10:35:00,184.59,184.87,184.59,184.77,1269.0,181.2149,181.4898,181.2149,181.3916,1269.0
2024-10-22 10:40:00,184.92,185.2,184.92,185.17,3002.0,181.5388,181.8137,181.5388,181.7843,3002.0
2024-10-22 10:45:00,185.16,185.49,185.16,185.45,2547.0,181.7745,182.0984,181.7745,182.0592,2547.0
2024-10-22 10:50:00,185.35,185.46,185.21,185.21,3511.0,181.961,182.069,181.8235,181.8235,3511.0
2024-10-22 10:55:00,185.31,185.32,185.02,185.03,9375.0,181.9217,181.9315,181.637,181.6468,9375.0
2024-10-22 11:00:00,185.0,185.15,184.91,185.12,2810.0,181.6174,181.7646,181.529,181.7352,2810.0
2024-10-22 11:05:00,185.1,185.2,184.89,185.17,2508.0,181.7156,181.8137,181.5094,181.7843,2508.0
2024-10-22 11:10:00,185.31,185.84,185.23,185.8,3030.0,181.9217,182.442,181.8432,182.4028,3030.0
2024-10-22 11:15:00,185.8,186.07,185.8,186.02,3864.0,182.4028,182.6678,182.4028,182.6187,3864.0
2024-10-22 11:20:00,186.0,186.19,185.99,186.02,4864.0,182.5991,182.7856,182.5893,182.6187,4864.0
2024-10-22 11:25:00,186.08,186.15,185.7,186.14,4410.0,182.6776,182.7464,182.3046,182.7365,4410.0
2024-10-22 11:30:00,186.19,186.63,186.18,186.19,5571.0,182.7856,183.2176,182.7758,182.7856,5571.0
2024-10-22 11:35:00,186.22,186.32,185.86,186.13,12379.0,182.8151,182.9132,182.4617,182.7267,12379.0
2024-10-22 11:40:00,185.93,186.09,185.93,186.02,4718.0,182.5304,182.6874,182.5304,182.6187,4718.0
2024-10-22 11:45:00,186.05,186.08,185.84,185.88,4123.0,182.6482,182.6776,182.442,182.4813,4123.0
2024-10-22 11:50:00,185.78,186.09,185.73,185.92,3100.0,182.3831,182.6874,182.334,182.5206,3100.0
2024-10-22 11:55:00,185.97,186.24,185.9,186.08,5422.0,182.5696,182.8347,182.5009,182.6776,5422.0
2024-10-22 12:00:00,186.06,186.3,186.05,186.14,15094.0,182.658,182.8936,182.6482,182.7365,15094.0
2024-10-22 12:05:00,186.1,186.15,186.0,186.1,4517.0,182.6973,182.7464,182.5991,182.6973,4517.0
2024-10-22 12:10:00,186.0,186.22,185.97,186.18,2029.0,182.5991,182.8151,182.5696,182.7758,2029.0
2024-10-22 12:15:00,186.08,186.13,185.95,185.99,2034.0,182.6776,182.7267,182.55,182.5893,2034.0
2024-10-22 12:20:00,185.99,186.28,185.94,186.28,6432.0,182.5893,182.874,182.5402,182.874,6432.0
2024-10-22 12:25:00,186.23,186.32,186.14,186.21,19607.0,182.8249,182.9132,182.7365,182.8053,19607.0
2024-10-22 12:30:00,186.29,186.51,186.17,186.43,19880.0,182.8838,183.0998,182.766,183.0212,19880.0
2024-10-22 12:35:00,186.57,186.81,186.5,186.62,4353.0,183.1587,183.3943,183.09,183.2078,4353.0
2024-10-22 12:40:00,186.62,186.62,186.38,186.48,10537.0,183.2078,183.2078,182.9721,183.0703,10537.0
2024-10-22 12:45:00,186.34,186.36,186.17,186.27,2456.0,182.9329,182.9525,182.766,182.8642,2456.0
2024-10-22 12:50:00,186.31,186.31,186.01,186.02,3881.0,182.9034,182.9034,182.6089,182.6187,3881.0
2024-10-22 12:55:00,186.0,186.11,185.87,186.11,6897.0,182.5991,182.7071,182.4715,182.7071,6897.0
2024-10-22 13:00:00,186.03,186.04,185.93,185.94,2183.0,182.6285,182.6384,182.5304,182.5402,2183.0
2024-10-22 13:05:00,185.93,185.93,185.79,185.82,2295.0,182.5304,182.5304,182.3929,182.4224,2295.0
2024-10-22 13:10:00,185.81,185.92,185.81,185.81,4057.0,182.4126,182.5206,182.4126,182.4126,4057.0
2024-10-22 13:15:00,185.82,185.84,185.65,185.75,4417.0,182.4224,182.442,182.2555,182.3537,4417.0
2024-10-22 13:20:00,185.69,185.71,185.54,185.59,2423.0,182.2948,182.3144,182.1475,182.1966,2423.0
2024-10-22 13:25:00,185.63,185.73,185.63,185.71,8944.0,182.2359,182.334,182.2359,182.3144,8944.0
2024-10-22 13:30:00,185.72,185.74,185.47,185.47,14021.0,182.3242,182.3438,182.0788,182.0788,14021.0
2024-10-22 13:35:00,185.51,185.58,185.43,185.55,6734.0,182.1181,182.1868,182.0395,182.1573,6734.0
2024-10-22 13:40:00,185.51,186.01,185.51,185.9,4490.0,182.1181,182.6089,182.1181,182.5009,4490.0
2024-10-22 13:45:00,186.08,186.09,185.83,185.88,2380.0,182.6776,182.6874,182.4322,182.4813,2380.0
2024-10-22 13:50:00,185.88,185.88,185.7,185.71,1900.0,182.4813,182.4813,182.3046,182.3144,1900.0
2024-10-22 13:55:00,185.71,185.87,185.65,185.87,4720.0,182.3144,182.4715,182.2555,182.4715,4720.0
2024-10-22 14:00:00,185.83,186.04,185.79,185.87,9213.0,182.4322,182.6384,182.3929,182.4715,9213.0
2024-10-22 14:05:00,185.87,185.93,185.78,185.85,2241.0,182.4715,182.5304,182.3831,182.4518,2241.0
2024-10-22 14:10:00,185.85,186.03,185.85,185.99,7121.0,182.4518,182.6285,182.4518,182.5893,7121.0
2024-10-22 14:15:00,185.94,186.04,185.78,186.03,6077.0,182.5402,182.6384,182.3831,182.6285,6077.0
2024-10-22 14:20:00,186.02,186.02,185.78,185.81,7371.0,182.6187,182.6187,182.3831,182.4126,7371.0
2024-10-22 14:25:00,185.81,186.0,185.76,185.87,9689.0,182.4126,182.5991,182.3635,182.4715,9689.0
2024-10-22 14:30:00,185.87,186.15,185.86,186.07,54121.0,182.4715,182.7464,182.4617,182.6678,54121.0
2024-10-22 14:35:00,186.15,186.16,186.06,186.11,1700.0,182.7464,182.7562,182.658,182.7071,1700.0
2024-10-22 14:40:00,186.04,186.11,186.02,186.1,2200.0,182.6384,182.7071,182.6187,182.6973,2200.0
2024-10-22 14:45:00,186.04,186.28,186.03,186.2,4865.0,182.6384,182.874,182.6285,182.7954,4865.0
2024-10-22 14:50:00,186.25,186.29,186.1,186.18,3558.0,182.8445,182.8838,182.6973,182.7758,3558.0
2024-10-22 14:55:00,186.21,186.21,185.98,186.0,3417.0,182.8053,182.8053,182.5795,182.5991,3417.0
2024-10-22 15:00:00,186.0,186.1,185.86,186.09,6297.0,182.5991,182.6973,182.4617,182.6874,6297.0
2024-10-22 15:05:00,186.09,186.12,186.01,186.08,3033.0,182.6874,182.7169,182.6089,182.6776,3033.0
2024-10-22 15:10:00,186.09,186.18,186.01,186.03,2420.0,182.6874,182.7758,182.6089,182.6285,2420.0
2024-10-22 15:15:00,185.99,186.19,185.95,186.0,16873.0,182.5893,182.7856,182.55,182.5991,16873.0
2024-10-22 15:20:00,186.0,186.05,185.89,186.0,3584.0,182.5991,182.6482,182.4911,182.5991,3584.0
2024-10-22 15:25:00,185.98,186.08,185.91,185.95,3371.0,182.5795,182.6776,182.5107,182.55,3371.0
2024-10-22 15:30:00,185.99,186.5,185.65,186.2,214325.0,182.5893,183.09,182.2555,182.7954,214325.0
2024-10-22 15:35:00,186.27,186.39,186.2,186.21,18946.0,182.8642,182.982,182.7954,182.8053,18946.0
2024-10-22 15:40:00,186.23,186.5,186.0,186.31,136053.0,182.8249,183.09,182.5991,182.9034,136053.0
2024-10-22 15:45:00,186.32,186.42,186.14,186.32,8960.0,182.9132,183.0114,182.7365,182.9132,8960.0
2024-10-22 15:50:00,186.38,186.48,186.23,186.44,15524.0,182.9721,183.0703,182.8249,183.031,15524.0
2024-10-22 15:55:00,186.46,186.55,186.18,186.32,45692.0,183.0507,183.139,182.7758,182.9132,45692.0
2024-10-23 09:30:00,185.85,186.67,185.85,186.5,22647.0,182.4518,183.2568,182.4518,183.09,22647.0
2024-10-23 09:35:00,186.48,186.88,186.29,186.3,5058.0,183.0703,183.463,182.8838,182.8936,5058.0
2024-10-23 09:40:00,186.2,186.51,185.8,186.5,8962.0,182.7954,183.0998,182.4028,183.09,8962.0
2024-10-23 09:45:00,186.52,187.18,186.52,186.98,16394.0,183.1096,183.7575,183.1096,183.5612,16394.0
2024-10-23 09:50:00,187.03,187.3,186.43,186.5,9874.0,183.6103,183.8753,183.0212,183.09,9874.0
2024-10-23 09:55:00,186.72,187.06,186.6,187.03,5657.0,183.3059,183.6397,183.1881,183.6103,5657.0
2024-10-23 10:00:00,187.14,188.1,187.14,188.09,19800.0,183.7182,184.6607,183.7182,184.6509,19800.0
2024-10-23 10:05:00,188.09,188.25,187.82,188.2,11747.0,184.6509,184.808,184.3858,184.7589,11747.0
2024-10-23 10:10:00,188.29,188.29,187.84,187.86,4548.0,184.8472,184.8472,184.4055,184.4251,4548.0
2024-10-23 10:15:00,187.83,187.97,187.61,187.61,4999.0,184.3956,184.5331,184.1797,184.1797,4999.0
2024-10-23 10:20:00,187.58,187.69,187.15,187.66,4890.0,184.1502,184.2582,183.7281,184.2287,4890.0
2024-10-23 10:25:00,187.77,188.02,187.64,187.79,9698.0,184.3367,184.5822,184.2091,184.3564,9698.0
2024-10-23 10:30:00,187.78,187.8,187.6,187.8,5098.0,184.3465,184.3662,184.1698,184.3662,5098.0
2024-10-23 10:35:00,187.78,187.95,187.68,187.95,7026.0,184.3465,184.5134,184.2484,184.5134,7026.0
2024-10-23 10:40:00,187.95,188.04,187.8,188.01,7135.0,184.5134,184.6018,184.3662,184.5723,7135.0
2024-10-23 10:45:00,188.01,188.11,187.73,187.77,13621.0,184.5723,184.6705,184.2975,184.3367,13621.0
2024-10-23 10:50:00,187.8,187.85,187.57,187.64,21907.0,184.3662,184.4153,184.1404,184.2091,21907.0
2024-10-23 10:55:00,187.67,187.99,187.67,187.98,5067.0,184.2386,184.5527,184.2386,184.5429,5067.0
2024-10-23 11:00:00,187.9,187.93,187.45,187.45,17940.0,184.4644,184.4938,184.0226,184.0226,17940.0
2024-10-23 11:05:00,187.46,187.68,187.46,187.68,4485.0,184.0324,184.2484,184.0324,184.2484,4485.0
2024-10-23 11:10:00,187.58,187.62,187.29,187.42,8148.0,184.1502,184.1895,183.8655,183.9931,8148.0
2024-10-23 11:15:00,187.45,187.45,187.25,187.37,5627.0,184.0226,184.0226,183.8262,183.944,5627.0
2024-10-23 11:20:00,187.37,187.56,187.17,187.31,9325.0,183.944,184.1306,183.7477,183.8851,9325.0
2024-10-23 11:25:00,187.28,187.38,187.15,187.16,9236.0,183.8557,183.9539,183.7281,183.7379,9236.0
2024-10-23 11:30:00,187.21,187.29,187.14,187.15,4675.0,183.787,183.8655,183.7182,183.7281,4675.0
2024-10-23 11:35:00,187.31,187.45,187.31,187.44,7837.0,183.8851,184.0226,183.8851,184.0128,7837.0
2024-10-23 11:40:00,187.49,187.57,187.37,187.57,3481.0,184.0619,184.1404,183.944,184.1404,3481.0
2024-10-23 11:45:00,187.56,187.68,187.53,187.62,1695.0,184.1306,184.2484,184.1011,184.1895,1695.0
2024-10-23 11:50:00,187.66,188.04,187.66,187.95,9500.0,184.2287,184.6018,184.2287,184.5134,9500.0
2024-10-23 11:55:00,187.95,188.05,187.7,187.71,7905.0,184.5134,184.6116,184.268,184.2778,7905.0
2024-10-23 12:00:00,187.71,187.87,187.68,187.8,6139.0,184.2778,184.4349,184.2484,184.3662,6139.0
2024-10-23 12:05:00,187.79,187.9,187.69,187.84,10247.0,184.3564,184.4644,184.2582,184.4055,10247.0
2024-10-23 12:10:00,187.84,187.89,187.61,187.63,2836.0,184.4055,184.4545,184.1797,184.1993,2836.0
2024-10-23 12:15:00,187.66,187.95,187.65,187.88,2804.0,184.2287,184.5134,184.2189,184.4447,2804.0
2024-10-23 12:20:00,187.93,187.97,187.7,187.8,4862.0,184.4938,184.5331,184.268,184.3662,4862.0
2024-10-23 12:25:00,187.85,187.95,187.83,187.9,3499.0,184.4153,184.5134,184.3956,184.4644,3499.0
2024-10-23 12:30:00,187.87,187.94,187.76,187.94,3811.0,184.4349,184.5036,184.3269,184.5036,3811.0
2024-10-23 12:35:00,188.02,188.15,187.87,187.88,9782.0,184.5822,184.7098,184.4349,184.4447,9782.0
2024-10-23 12:40:00,187.95,188.0,187.89,187.89,1997.0,184.5134,184.5625,184.4545,184.4545,1997.0
2024-10-23 12:45:00,187.89,188.06,187.74,188.03,8230.0,184.4545,184.6214,184.3073,184.592,8230.0
2024-10-23 12:50:00,188.04,188.13,187.9,187.95,3294.0,184.6018,184.6901,184.4644,184.5134,3294.0
2024-10-23 12:55:00,187.97,187.97,187.82,187.92,5090.0,184.5331,184.5331,184.3858,184.484,5090.0
2024-10-23 13:00:00,187.89,188.16,187.76,187.84,5406.0,184.4545,184.7196,184.3269,184.4055,5406.0
2024-10-23 13:05:00,187.82,187.84,187.6,187.6,7142.0,184.3858,184.4055,184.1698,184.1698,7142.0
2024-10-23 13:10:00,187.58,187.68,187.51,187.68,5267.0,184.1502,184.2484,184.0815,184.2484,5267.0
2024-10-23 13:15:00,187.68,187.7,187.54,187.55,7345.0,184.2484,184.268,184.1109,184.1208,7345.0
2024-10-23 13:20:00,187.58,187.68,187.48,187.48,28190.0,184.1502,184.2484,184.052,184.052,28190.0
2024-10-23 13:25:00,187.43,187.59,187.26,187.49,10300.0,184.0029,184.16,183.8361,184.0619,10300.0
2024-10-23 13:30:00,187.44,187.44,187.21,187.22,6116.0,184.0128,184.0128,183.787,183.7968,6116.0
2024-10-23 13:35:00,187.17,187.35,187.16,187.33,9247.0,183.7477,183.9244,183.7379,183.9048,9247.0
2024-10-23 13:40:00,187.28,187.43,187.21,187.38,10029.0,183.8557,184.0029,183.787,183.9539,10029.0
2024-10-23 13:45:00,187.31,187.56,187.31,187.38,11945.0,183.8851,184.1306,183.8851,183.9539,11945.0
2024-10-23 13:50:00,187.35,187.51,187.23,187.28,4755.0,183.9244,184.0815,183.8066,183.8557,4755.0
2024-10-23 13:55:00,187.34,187.35,187.23,187.27,6210.0,183.9146,183.9244,183.8066,183.8459,6210.0
2024-10-23 14:00:00,187.26,187.38,187.02,187.13,6007.0,183.8361,183.9539,183.6004,183.7084,6007.0
2024-10-23 14:05:00,187.04,187.04,186.94,187.04,6858.0,183.6201,183.6201,183.5219,183.6201,6858.0
2024-10-23 14:10:00,187.03,187.04,186.81,186.91,6187.0,183.6103,183.6201,183.3943,183.4925,6187.0
2024-10-23 14:15:00,186.91,186.96,186.8,186.8,5461.0,183.4925,183.5415,183.3845,183.3845,5461.0
2024-10-23 14:20:00,186.83,187.12,186.81,187.06,6912.0,183.4139,183.6986,183.3943,183.6397,6912.0
2024-10-23 14:25:00,187.01,187.25,187.0,187.25,4098.0,183.5906,183.8262,183.5808,183.8262,4098.0
2024-10-23 14:30:00,187.28,187.73,187.28,187.73,5672.0,183.8557,184.2975,183.8557,184.2975,5672.0
2024-10-23 14:35:00,187.7,187.91,187.69,187.78,5960.0,184.268,184.4742,184.2582,184.3465,5960.0
2024-10-23 14:40:00,187.81,188.0,187.74,187.97,8177.0,184.376,184.5625,184.3073,184.5331,8177.0
2024-10-23 14:45:00,187.97,188.19,187.94,188.01,9718.0,184.5331,184.7491,184.5036,184.5723,9718.0
2024-10-23 14:50:00,188.07,188.07,187.89,187.97,4250.0,184.6312,184.6312,184.4545,184.5331,4250.0
2024-10-23 14:55:00,188.03,188.09,187.95,188.01,4221.0,184.592,184.6509,184.5134,184.5723,4221.0
2024-10-23 15:00:00,187.97,188.27,187.94,188.15,4824.0,184.5331,184.8276,184.5036,184.7098,4824.0
2024-10-23 15:05:00,188.24,188.32,188.15,188.31,7781.0,184.7981,184.8767,184.7098,184.8669,7781.0
2024-10-23 15:10:00,188.31,188.47,188.28,188.39,8891.0,184.8669,185.0239,184.8374,184.9454,8891.0
2024-10-23 15:15:00,188.38,188.4,188.19,188.36,13598.0,184.9356,184.9552,184.7491,184.9159,13598.0
2024-10-23 15:20:00,188.34,188.41,188.24,188.26,15052.0,184.8963,184.965,184.7981,184.8178,15052.0
2024-10-23 15:25:00,188.27,188.42,188.2,188.42,10832.0,184.8276,184.9748,184.7589,184.9748,10832.0
2024-10-23 15:30:00,188.42,188.53,188.25,188.42,17163.0,184.9748,185.0828,184.808,184.9748,17163.0
2024-10-23 15:35:00,188.4,188.47,188.26,188.27,12872.0,184.9552,185.0239,184.8178,184.8276,12872.0
2024-10-23 15:40:00,188.27,188.31,188.11,188.15,12091.0,184.8276,184.8669,184.6705,184.7098,12091.0
2024-10-23 15:45:00,188.15,188.4,188.15,188.32,13472.0,184.7098,184.9552,184.7098,184.8767,13472.0
2024-10-23 15:50:00,188.3,188.41,188.17,188.21,26666.0,184.857,184.965,184.7294,184.7687,26666.0
2024-10-23 15:55:00,188.23,188.4,187.94,188.2,117990.0,184.7883,184.9552,184.5036,184.7589,117990.0
2024-10-24 09:30:00,188.93,188.94,187.44,188.02,22078.0,185.4755,185.4853,184.0128,184.5822,22078.0
2024-10-24 09:35:00,187.97,188.43,187.51,188.41,4479.0,184.5331,184.9847,184.0815,184.965,4479.0
2024-10-24 09:40:00,188.64,188.98,188.05,188.36,11401.0,185.1908,185.5246,184.6116,184.9159,11401.0
2024-10-24 09:45:00,188.36,188.74,188.17,188.58,2445.0,184.9159,185.289,184.7294,185.1319,2445.0
2024-10-24 09:50:00,188.34,188.4,188.08,188.29,2130.0,184.8963,184.9552,184.6411,184.8472,2130.0
2024-10-24 09:55:00,188.47,188.67,188.45,188.58,5994.0,185.0239,185.2203,185.0043,185.1319,5994.0
2024-10-24 10:00:00,188.5,188.54,187.88,187.9,21387.0,185.0534,185.0927,184.4447,184.4644,21387.0
2024-10-24 10:05:00,187.87,187.87,187.32,187.57,25952.0,184.4349,184.4349,183.895,184.1404,25952.0
2024-10-24 10:10:00,187.56,187.62,187.12,187.17,3959.0,184.1306,184.1895,183.6986,183.7477,3959.0
2024-10-24 10:15:00,187.0,187.99,186.96,187.92,14174.0,183.5808,184.5527,183.5415,184.484,14174.0
2024-10-24 10:20:00,187.96,188.72,187.83,188.64,74381.0,184.5233,185.2694,184.3956,185.1908,74381.0
2024-10-24 10:25:00,188.72,189.25,188.72,189.0,17861.0,185.2694,185.7897,185.2694,185.5442,17861.0
2024-10-24 10:30:00,188.99,189.33,188.88,189.33,12266.0,185.5344,185.8682,185.4264,185.8682,12266.0
2024-10-24 10:35:00,189.32,189.62,189.25,189.56,10633.0,185.8584,186.1529,185.7897,186.094,10633.0
2024-10-24 10:40:00,189.54,189.69,189.44,189.51,5014.0,186.0744,186.2216,185.9762,186.0449,5014.0
2024-10-24 10:45:00,189.53,189.53,189.12,189.31,8078.0,186.0646,186.0646,185.662,185.8486,8078.0
2024-10-24 10:50:00,189.27,189.4,189.11,189.37,4370.0,185.8093,185.9369,185.6522,185.9075,4370.0
2024-10-24 10:55:00,189.36,189.39,189.29,189.31,3099.0,185.8977,185.9271,185.8289,185.8486,3099.0
2024-10-24 11:00:00,189.3,189.3,188.87,189.08,7151.0,185.8388,185.8388,185.4166,185.6228,7151.0
2024-10-24 11:05:00,189.05,189.05,188.9,188.99,3704.0,185.5933,185.5933,185.4461,185.5344,3704.0
2024-10-24 11:10:00,188.96,189.13,188.92,188.92,4700.0,185.505,185.6719,185.4657,185.4657,4700.0
2024-10-24 11:15:00,188.97,189.17,188.96,189.09,6272.0,185.5148,185.7111,185.505,185.6326,6272.0
2024-10-24 11:20:00,189.11,189.11,188.79,188.95,6859.0,185.6522,185.6522,185.3381,185.4952,6859.0
2024-10-24 11:25:00,188.93,188.93,188.67,188.8,4715.0,185.4755,185.4755,185.2203,185.3479,4715.0
2024-10-24 11:30:00,188.77,188.77,188.59,188.65,3981.0,185.3184,185.3184,185.1417,185.2006,3981.0
2024-10-24 11:35:00,188.62,188.92,188.61,188.77,4504.0,185.1712,185.4657,185.1614,185.3184,4504.0
2024-10-24 11:40:00,188.79,188.83,188.66,188.81,3138.0,185.3381,185.3773,185.2105,185.3577,3138.0
2024-10-24 11:45:00,188.81,188.88,188.61,188.78,11078.0,185.3577,185.4264,185.1614,185.3283,11078.0
2024-10-24 11:50:00,188.73,188.77,188.47,188.52,6401.0,185.2792,185.3184,185.0239,185.073,6401.0
2024-10-24 11:55:00,188.53,188.73,188.36,188.42,3998.0,185.0828,185.2792,184.9159,184.9748,3998.0
2024-10-24 12:00:00,188.36,188.36,188.09,188.19,3066.0,184.9159,184.9159,184.6509,184.7491,3066.0
2024-10-24 12:05:00,188.3,188.35,187.94,188.03,4998.0,184.857,184.9061,184.5036,184.592,4998.0
2024-10-24 12:10:00,188.05,188.05,187.95,187.99,1597.0,184.6116,184.6116,184.5134,184.5527,1597.0
2024-10-24 12:15:00,187.97,187.98,187.75,187.93,2285.0,184.5331,184.5429,184.3171,184.4938,2285.0
2024-10-24 12:20:00,187.92,188.04,187.8,188.04,3157.0,184.484,184.6018,184.3662,184.6018,3157.0
2024-10-24 12:25:00,188.09,188.12,188.04,188.11,2040.0,184.6509,184.6803,184.6018,184.6705,2040.0
2024-10-24 12:30:00,188.09,188.43,188.08,188.42,2744.0,184.6509,184.9847,184.6411,184.9748,2744.0
2024-10-24 12:35:00,188.5,188.5,188.31,188.32,1900.0,185.0534,185.0534,184.8669,184.8767,1900.0
2024-10-24 12:40:00,188.31,188.33,188.21,188.22,1659.0,184.8669,184.8865,184.7687,184.7785,1659.0
2024-10-24 12:45:00,188.23,188.35,188.23,188.3,2183.0,184.7883,184.9061,184.7883,184.857,2183.0
2024-10-24 12:50:00,188.25,188.38,188.13,188.34,2247.0,184.808,184.9356,184.6901,184.8963,2247.0
2024-10-24 12:55:00,188.39,188.47,188.39,188.42,1093.0,184.9454,185.0239,184.9454,184.9748,1093.0
2024-10-24 13:00:00,188.38,188.51,188.37,188.48,2178.0,184.9356,185.0632,184.9258,185.0337,2178.0
2024-10-24 13:05:00,188.53,188.65,188.47,188.65,3291.0,185.0828,185.2006,185.0239,185.2006,3291.0
2024-10-24 13:10:00,188.67,188.81,188.67,188.69,2603.0,185.2203,185.3577,185.2203,185.2399,2603.0
2024-10-24 13:15:00,188.75,188.75,188.59,188.64,2182.0,185.2988,185.2988,185.1417,185.1908,2182.0
2024-10-24 13:20:00,188.65,188.7,188.65,188.67,3990.0,185.2006,185.2497,185.2006,185.2203,3990.0
2024-10-24 13:25:00,188.65,188.78,188.61,188.68,4185.0,185.2006,185.3283,185.1614,185.2301,4185.0
2024-10-24 13:30:00,188.69,188.74,188.66,188.7,2028.0,185.2399,185.289,185.2105,185.2497,2028.0
2024-10-24 13:35:00,188.72,188.84,188.68,188.75,5072.0,185.2694,185.3872,185.2301,185.2988,5072.0
2024-10-24 13:40:00,188.77,188.89,188.76,188.88,1951.0,185.3184,185.4363,185.3086,185.4264,1951.0
2024-10-24 13:45:00,188.87,188.91,188.36,188.39,5310.0,185.4166,185.4559,184.9159,184.9454,5310.0
2024-10-24 13:50:00,188.39,188.46,188.27,188.29,5028.0,184.9454,185.0141,184.8276,184.8472,5028.0
2024-10-24 13:55:00,188.31,188.4,188.28,188.34,3590.0,184.8669,184.9552,184.8374,184.8963,3590.0
2024-10-24 14:00:00,188.3,188.3,188.15,188.2,2991.0,184.857,184.857,184.7098,184.7589,2991.0
2024-10-24 14:05:00,188.2,188.37,188.2,188.37,3185.0,184.7589,184.9258,184.7589,184.9258,3185.0
2024-10-24 14:10:00,188.38,188.55,188.35,188.54,4830.0,184.9356,185.1025,184.9061,185.0927,4830.0
2024-10-24 14:15:00,188.58,188.78,188.57,188.71,4202.0,185.1319,185.3283,185.1221,185.2595,4202.0
2024-10-24 14:20:00,188.71,188.78,188.63,188.64,6365.0,185.2595,185.3283,185.181,185.1908,6365.0
2024-10-24 14:25:00,188.61,188.72,188.6,188.61,4935.0,185.1614,185.2694,185.1516,185.1614,4935.0
2024-10-24 14:30:00,188.63,188.63,188.52,188.61,5842.0,185.181,185.181,185.073,185.1614,5842.0
2024-10-24 14:35:00,188.65,188.66,188.6,188.65,2333.0,185.2006,185.2105,185.1516,185.2006,2333.0
2024-10-24 14:40:00,188.63,188.79,188.53,188.75,5723.0,185.181,185.3381,185.0828,185.2988,5723.0
2024-10-24 14:45:00,188.77,188.77,188.64,188.69,3944.0,185.3184,185.3184,185.1908,185.2399,3944.0
2024-10-24 14:50:00,188.69,188.72,188.51,188.52,9666.0,185.2399,185.2694,185.0632,185.073,9666.0
2024-10-24 14:55:00,188.5,188.51,188.39,188.51,4386.0,185.0534,185.0632,184.9454,185.0632,4386.0
2024-10-24 15:00:00,188.47,188.47,188.28,188.36,3826.0,185.0239,185.0239,184.8374,184.9159,3826.0
2024-10-24 15:05:00,188.43,188.43,188.39,188.42,1233.0,184.9847,184.9847,184.9454,184.9748,1233.0
2024-10-24 15:10:00,188.41,188.52,188.41,188.43,3218.0,184.965,185.073,184.965,184.9847,3218.0
2024-10-24 15:15:00,188.4,188.59,188.37,188.5,5860.0,184.9552,185.1417,184.9258,185.0534,5860.0
2024-10-24 15:20:00,188.47,188.61,188.45,188.61,10145.0,185.0239,185.1614,185.0043,185.1614,10145.0
2024-10-24 15:25:00,188.61,188.74,188.57,188.73,23394.0,185.1614,185.289,185.1221,185.2792,23394.0
2024-10-24 15:30:00,188.69,188.7,188.54,188.57,8143.0,185.2399,185.2497,185.0927,185.1221,8143.0
2024-10-24 15:35:00,188.59,188.6,188.32,188.41,6253.0,185.1417,185.1516,184.8767,184.965,6253.0
2024-10-24 15:40:00,188.42,188.6,188.4,188.53,18646.0,184.9748,185.1516,184.9552,185.0828,18646.0
2024-10-24 15:45:00,188.57,188.67,188.53,188.56,9475.0,185.1221,185.2203,185.0828,185.1123,9475.0
2024-10-24 15:50:00,188.66,188.71,188.61,188.71,16216.0,185.2105,185.2595,185.1614,185.2595,16216.0
2024-10-24 15:55:00,188.72,189.05,188.72,188.91,74233.0,185.2694,185.5933,185.2694,185.4559,74233.0
2024-10-25 09:30:00,190.27,190.64,188.95,188.95,17484.0,186.791,187.1543,185.4952,185.4952,17484.0
2024-10-25 09:35:00,188.86,188.86,188.2,188.2,1203.0,185.4068,185.4068,184.7589,184.7589,1203.0
2024-10-25 09:40:00,188.18,188.18,187.8,188.03,2970.0,184.7392,184.7392,184.3662,184.592,2970.0
2024-10-25 09:45:00,188.14,188.72,188.07,188.3,3621.0,184.7,185.2694,184.6312,184.857,3621.0
2024-10-25 09:50:00,188.47,188.59,188.2,188.38,2310.0,185.0239,185.1417,184.7589,184.9356,2310.0
2024-10-25 09:55:00,188.27,188.36,188.12,188.35,3656.0,184.8276,184.9159,184.6803,184.9061,3656.0
2024-10-25 10:00:00,188.31,188.41,187.8,188.38,7690.0,184.8669,184.965,184.3662,184.9356,7690.0
2024-10-25 10:05:00,188.52,188.86,188.37,188.72,2819.0,185.073,185.4068,184.9258,185.2694,2819.0
2024-10-25 10:10:00,188.62,188.68,188.53,188.68,2003.0,185.1712,185.2301,185.0828,185.2301,2003.0
2024-10-25 10:15:00,188.67,188.7,188.38,188.61,3436.0,185.2203,185.2497,184.9356,185.1614,3436.0
2024-10-25 10:20:00,188.4,188.6,188.28,188.6,1764.0,184.9552,185.1516,184.8374,185.1516,1764.0
2024-10-25 10:25:00,188.55,188.66,188.39,188.58,3903.0,185.1025,185.2105,184.9454,185.1319,3903.0
2024-10-25 10:30:00,188.52,188.73,188.52,188.54,7362.0,185.073,185.2792,185.073,185.0927,7362.0
2024-10-25 10:35:00,188.5,188.64,188.45,188.45,3939.0,185.0534,185.1908,185.0043,185.0043,3939.0
2024-10-25 10:40:00,188.39,188.55,188.08,188.09,4159.0,184.9454,185.1025,184.6411,184.6509,4159.0
2024-10-25 10:45:00,188.11,188.2,187.73,187.76,4843.0,184.6705,184.7589,184.2975,184.3269,4843.0
2024-10-25 10:50:00,187.77,188.06,187.75,188.05,2267.0,184.3367,184.6214,184.3171,184.6116,2267.0
2024-10-25 10:55:00,187.95,187.98,187.57,187.57,2585.0,184.5134,184.5429,184.1404,184.1404,2585.0
2024-10-25 11:00:00,187.64,187.7,187.44,187.45,9166.0,184.2091,184.268,184.0128,184.0226,9166.0
2024-10-25 11:05:00,187.36,187.57,187.34,187.49,4130.0,183.9342,184.1404,183.9146,184.0619,4130.0
2024-10-25 11:10:00,187.6,187.64,187.13,187.13,2853.0,184.1698,184.2091,183.7084,183.7084,2853.0
2024-10-25 11:15:00,187.23,187.29,186.85,186.85,2687.0,183.8066,183.8655,183.4336,183.4336,2687.0
2024-10-25 11:20:00,186.85,186.96,186.75,186.95,2506.0,183.4336,183.5415,183.3354,183.5317,2506.0
2024-10-25 11:25:00,186.9,186.95,186.76,186.87,4533.0,183.4826,183.5317,183.3452,183.4532,4533.0
2024-10-25 11:30:00,186.81,186.89,186.75,186.8,1598.0,183.3943,183.4728,183.3354,183.3845,1598.0
2024-10-25 11:35:00,186.87,186.91,186.69,186.79,2025.0,183.4532,183.4925,183.2765,183.3746,2025.0
2024-10-25 11:40:00,186.71,186.71,186.53,186.61,2367.0,183.2961,183.2961,183.1194,183.1979,2367.0
2024-10-25 11:45:00,186.63,186.93,186.62,186.82,2031.0,183.2176,183.5121,183.2078,183.4041,2031.0
2024-10-25 11:50:00,186.87,186.87,186.7,186.72,2527.0,183.4532,183.4532,183.2863,183.3059,2527.0
2024-10-25 11:55:00,186.73,187.04,186.72,187.03,6003.0,183.3157,183.6201,183.3059,183.6103,6003.0
2024-10-25 12:00:00,187.0,187.0,186.69,186.78,1990.0,183.5808,183.5808,183.2765,183.3648,1990.0
2024-10-25 12:05:00,186.73,186.79,186.64,186.79,1208.0,183.3157,183.3746,183.2274,183.3746,1208.0
2024-10-25 12:10:00,186.76,186.84,186.69,186.76,4550.0,183.3452,183.4237,183.2765,183.3452,4550.0
2024-10-25 12:15:00,186.82,186.96,186.82,186.96,2413.0,183.4041,183.5415,183.4041,183.5415,2413.0
2024-10-25 12:20:00,186.93,186.94,186.78,186.78,4983.0,183.5121,183.5219,183.3648,183.3648,4983.0
2024-10-25 12:25:00,186.8,186.9,186.8,186.86,2394.0,183.3845,183.4826,183.3845,183.4434,2394.0
2024-10-25 12:30:00,186.9,186.92,186.63,186.63,1800.0,183.4826,183.5023,183.2176,183.2176,1800.0
2024-10-25 12:35:00,186.6,186.7,186.51,186.53,3659.0,183.1881,183.2863,183.0998,183.1194,3659.0
2024-10-25 12:40:00,186.57,187.05,186.52,186.89,4318.0,183.1587,183.6299,183.1096,183.4728,4318.0
2024-10-25 12:45:00,186.81,186.97,186.81,186.86,1922.0,183.3943,183.5514,183.3943,183.4434,1922.0
2024-10-25 12:50:00,186.83,186.84,186.69,186.84,3645.0,183.4139,183.4237,183.2765,183.4237,3645.0
2024-10-25 12:55:00,186.74,186.76,186.62,186.72,1836.0,183.3256,183.3452,183.2078,183.3059,1836.0
2024-10-25 13:00:00,186.6,186.86,186.55,186.86,1874.0,183.1881,183.4434,183.139,183.4434,1874.0
2024-10-25 13:05:00,186.79,186.85,186.65,186.78,3428.0,183.3746,183.4336,183.2372,183.3648,3428.0
2024-10-25 13:10:00,186.73,186.77,186.48,186.52,3746.0,183.3157,183.355,183.0703,183.1096,3746.0
2024-10-25 13:15:00,186.51,186.55,186.24,186.33,4599.0,183.0998,183.139,182.8347,182.9231,4599.0
2024-10-25 13:20:00,186.27,186.42,186.13,186.42,6390.0,182.8642,183.0114,182.7267,183.0114,6390.0
2024-10-25 13:25:00,186.48,186.49,186.37,186.37,2800.0,183.0703,183.0801,182.9623,182.9623,2800.0
2024-10-25 13:30:00,186.33,186.33,186.17,186.17,2520.0,182.9231,182.9231,182.766,182.766,2520.0
2024-10-25 13:35:00,186.11,186.19,186.01,186.06,1876.0,182.7071,182.7856,182.6089,182.658,1876.0
2024-10-25 13:40:00,186.01,186.05,185.63,185.91,8490.0,182.6089,182.6482,182.2359,182.5107,8490.0
2024-10-25 13:45:00,185.92,186.22,185.91,186.22,6728.0,182.5206,182.8151,182.5107,182.8151,6728.0
2024-10-25 13:50:00,186.2,186.42,186.19,186.34,3344.0,182.7954,183.0114,182.7856,182.9329,3344.0
2024-10-25 13:55:00,186.34,186.34,185.94,186.08,3838.0,182.9329,182.9329,182.5402,182.6776,3838.0
2024-10-25 14:00:00,185.98,186.06,185.75,186.06,4868.0,182.5795,182.658,182.3537,182.658,4868.0
2024-10-25 14:05:00,186.09,186.09,185.96,186.02,1707.0,182.6874,182.6874,182.5598,182.6187,1707.0
2024-10-25 14:10:00,185.88,185.94,185.76,185.86,3204.0,182.4813,182.5402,182.3635,182.4617,3204.0
2024-10-25 14:15:00,185.77,185.87,185.63,185.83,4116.0,182.3733,182.4715,182.2359,182.4322,4116.0
2024-10-25 14:20:00,185.9,186.0,185.86,185.86,2668.0,182.5009,182.5991,182.4617,182.4617,2668.0
2024-10-25 14:25:00,185.86,186.19,185.85,186.12,3079.0,182.4617,182.7856,182.4518,182.7169,3079.0
2024-10-25 14:30:00,186.05,186.07,185.95,186.02,5665.0,182.6482,182.6678,182.55,182.6187,5665.0
2024-10-25 14:35:00,186.0,186.08,185.88,186.08,3192.0,182.5991,182.6776,182.4813,182.6776,3192.0
2024-10-25 14:40:00,186.03,186.21,186.02,186.16,2559.0,182.6285,182.8053,182.6187,182.7562,2559.0
2024-10-25 14:45:00,186.15,186.37,186.14,186.35,2650.0,182.7464,182.9623,182.7365,182.9427,2650.0
2024-10-25 14:50:00,186.37,186.37,186.29,186.34,2034.0,182.9623,182.9623,182.8838,182.9329,2034.0
2024-10-25 14:55:00,186.33,186.44,186.27,186.44,4543.0,182.9231,183.031,182.8642,183.031,4543.0
2024-10-25 15:00:00,186.44,186.54,186.32,186.53,4401.0,183.031,183.1292,182.9132,183.1194,4401.0
2024-10-25 15:05:00,186.51,186.62,186.35,186.42,3857.0,183.0998,183.2078,182.9427,183.0114,3857.0
2024-10-25 15:10:00,186.38,186.43,186.1,186.13,8463.0,182.9721,183.0212,182.6973,182.7267,8463.0
2024-10-25 15:15:00,186.14,186.5,186.14,186.42,5450.0,182.7365,183.09,182.7365,183.0114,5450.0
2024-10-25 15:20:00,186.44,186.62,186.34,186.34,7085.0,183.031,183.2078,182.9329,182.9329,7085.0
2024-10-25 15:25:00,186.42,186.58,186.41,186.58,6626.0,183.0114,183.1685,183.0016,183.1685,6626.0
2024-10-25 15:30:00,186.6,186.6,186.14,186.28,10272.0,183.1881,183.1881,182.7365,182.874,10272.0
2024-10-25 15:35:00,186.27,186.43,186.22,186.23,13673.0,182.8642,183.0212,182.8151,182.8249,13673.0
2024-10-25 15:40:00,186.22,186.23,186.07,186.16,9893.0,182.8151,182.8249,182.6678,182.7562,9893.0
2024-10-25 15:45:00,186.16,186.27,185.98,185.99,16904.0,182.7562,182.8642,182.5795,182.5893,16904.0
2024-10-25 15:50:00,185.99,186.12,185.76,185.91,35155.0,182.5893,182.7169,182.3635,182.5107,35155.0
2024-10-25 15:55:00,185.9,185.93,185.65,185.83,66761.0,182.5009,182.5304,182.2555,182.4322,66761.0
2024-10-28 09:30:00,187.5,187.8,186.27,187.3,12139.0,184.0717,184.3662,182.8642,183.8753,12139.0
2024-10-28 09:35:00,188.22,188.22,186.82,187.26,4523.0,184.7785,184.7785,183.4041,183.8361,4523.0
2024-10-28 09:40:00,187.61,188.19,187.54,187.89,6535.0,184.1797,184.7491,184.1109,184.4545,6535.0
2024-10-28 09:45:00,188.03,188.03,187.47,187.95,11337.0,184.592,184.592,184.0422,184.5134,11337.0
2024-10-28 09:50:00,187.95,188.12,187.63,187.89,6652.0,184.5134,184.6803,184.1993,184.4545,6652.0
2024-10-28 09:55:00,187.76,187.76,187.35,187.39,2153.0,184.3269,184.3269,183.9244,183.9637,2153.0
2024-10-28 10:00:00,187.28,187.29,186.83,186.97,11256.0,183.8557,183.8655,183.4139,183.5514,11256.0
2024-10-28 10:05:00,187.06,187.36,186.87,187.16,2467.0,183.6397,183.9342,183.4532,183.7379,2467.0
2024-10-28 10:10:00,187.16,187.28,186.84,187.07,2530.0,183.7379,183.8557,183.4237,183.6495,2530.0
2024-10-28 10:15:00,187.12,187.27,186.92,187.08,4076.0,183.6986,183.8459,183.5023,183.6593,4076.0
2024-10-28 10:20:00,186.99,187.41,186.99,187.41,4642.0,183.571,183.9833,183.571,183.9833,4642.0
2024-10-28 10:25:00,187.34,187.55,187.33,187.36,6064.0,183.9146,184.1208,183.9048,183.9342,6064.0
2024-10-28 10:30:00,187.34,187.56,187.21,187.34,5501.0,183.9146,184.1306,183.787,183.9146,5501.0
2024-10-28 10:35:00,187.34,187.54,187.23,187.25,16013.0,183.9146,184.1109,183.8066,183.8262,16013.0
2024-10-28 10:40:00,187.25,187.69,187.24,187.68,4659.0,183.8262,184.2582,183.8164,184.2484,4659.0
2024-10-28 10:45:00,187.57,187.7,187.56,187.65,1584.0,184.1404,184.268,184.1306,184.2189,1584.0
2024-10-28 10:50:00,187.68,187.91,187.67,187.83,1924.0,184.2484,184.4742,184.2386,184.3956,1924.0
2024-10-28 10:55:00,187.82,188.1,187.73,188.08,5646.0,184.3858,184.6607,184.2975,184.6411,5646.0
2024-10-28 11:00:00,188.03,188.04,187.91,188.01,3688.0,184.592,184.6018,184.4742,184.5723,3688.0
2024-10-28 11:05:00,188.1,188.17,188.03,188.17,4594.0,184.6607,184.7294,184.592,184.7294,4594.0
2024-10-28 11:10:00,188.15,188.62,188.09,188.62,4112.0,184.7098,185.1712,184.6509,185.1712,4112.0
2024-10-28 11:15:00,188.61,188.74,188.59,188.59,5436.0,185.1614,185.289,185.1417,185.1417,5436.0
2024-10-28 11:20:00,188.63,188.84,188.49,188.82,10601.0,185.181,185.3872,185.0436,185.3675,10601.0
2024-10-28 11:25:00,188.83,189.07,188.74,189.03,9462.0,185.3773,185.613,185.289,185.5737,9462.0
2024-10-28 11:30:00,189.03,189.19,188.82,188.82,2849.0,185.5737,185.7308,185.3675,185.3675,2849.0
2024-10-28 11:35:00,188.93,188.98,188.62,188.78,2994.0,185.4755,185.5246,185.1712,185.3283,2994.0
2024-10-28 11:40:00,188.81,188.9,188.61,188.61,4730.0,185.3577,185.4461,185.1614,185.1614,4730.0
2024-10-28 11:45:00,188.59,188.72,188.56,188.61,2378.0,185.1417,185.2694,185.1123,185.1614,2378.0
2024-10-28 11:50:00,188.6,188.68,188.53,188.6,3697.0,185.1516,185.2301,185.0828,185.1516,3697.0
2024-10-28 11:55:00,188.6,188.69,188.5,188.58,5864.0,185.1516,185.2399,185.0534,185.1319,5864.0
2024-10-28 12:00:00,188.58,188.68,188.46,188.68,3283.0,185.1319,185.2301,185.0141,185.2301,3283.0
2024-10-28 12:05:00,188.52,188.75,188.52,188.75,1838.0,185.073,185.2988,185.073,185.2988,1838.0
2024-10-28 12:10:00,188.74,188.84,188.74,188.76,2981.0,185.289,185.3872,185.289,185.3086,2981.0
2024-10-28 12:15:00,188.79,188.98,188.79,188.86,1845.0,185.3381,185.5246,185.3381,185.4068,1845.0
2024-10-28 12:20:00,188.9,188.95,188.84,188.95,2151.0,185.4461,185.4952,185.3872,185.4952,2151.0
2024-10-28 12:25:00,188.95,189.04,188.86,189.04,1932.0,185.4952,185.5835,185.4068,185.5835,1932.0
2024-10-28 12:30:00,189.06,189.09,188.97,188.97,1446.0,185.6031,185.6326,185.5148,185.5148,1446.0
2024-10-28 12:35:00,188.89,188.89,188.74,188.86,2015.0,185.4363,185.4363,185.289,185.4068,2015.0
2024-10-28 12:40:00,188.86,188.9,188.71,188.78,2451.0,185.4068,185.4461,185.2595,185.3283,2451.0
2024-10-28 12:45:00,188.78,188.84,188.67,188.77,2378.0,185.3283,185.3872,185.2203,185.3184,2378.0
2024-10-28 12:50:00,188.76,188.82,188.75,188.82,2570.0,185.3086,185.3675,185.2988,185.3675,2570.0
2024-10-28 12:55:00,188.81,188.81,188.61,188.61,3089.0,185.3577,185.3577,185.1614,185.1614,3089.0
2024-10-28 13:00:00,188.64,188.64,188.54,188.56,1568.0,185.1908,185.1908,185.0927,185.1123,1568.0
2024-10-28 13:05:00,188.61,188.78,188.57,188.71,1700.0,185.1614,185.3283,185.1221,185.2595,1700.0
2024-10-28 13:10:00,188.74,188.74,188.55,188.58,2131.0,185.289,185.289,185.1025,185.1319,2131.0
2024-10-28 13:15:00,188.56,188.75,188.56,188.75,1900.0,185.1123,185.2988,185.1123,185.2988,1900.0
2024-10-28 13:20:00,188.76,188.99,188.76,188.92,1630.0,185.3086,185.5344,185.3086,185.4657,1630.0
2024-10-28 13:25:00,188.92,188.97,188.82,188.95,3092.0,185.4657,185.5148,185.3675,185.4952,3092.0
2024-10-28 13:30:00,188.93,189.09,188.92,189.06,7437.0,185.4755,185.6326,185.4657,185.6031,7437.0
2024-10-28 13:35:00,189.07,189.12,189.0,189.03,4610.0,185.613,185.662,185.5442,185.5737,4610.0
2024-10-28 13:40:00,189.08,189.2,188.97,189.2,3671.0,185.6228,185.7406,185.5148,185.7406,3671.0
2024-10-28 13:45:00,189.27,189.32,189.08,189.11,4749.0,185.8093,185.8584,185.6228,185.6522,4749.0
2024-10-28 13:50:00,189.09,189.16,189.06,189.09,8848.0,185.6326,185.7013,185.6031,185.6326,8848.0
2024-10-28 13:55:00,189.03,189.06,188.94,189.03,2683.0,185.5737,185.6031,185.4853,185.5737,2683.0
2024-10-28 14:00:00,188.99,188.99,188.81,188.81,1000.0,185.5344,185.5344,185.3577,185.3577,1000.0
2024-10-28 14:05:00,188.7,188.91,188.66,188.87,1810.0,185.2497,185.4559,185.2105,185.4166,1810.0
2024-10-28 14:10:00,188.84,189.25,188.83,189.23,6954.0,185.3872,185.7897,185.3773,185.77,6954.0
2024-10-28 14:15:00,189.24,189.42,189.24,189.39,3357.0,185.7799,185.9566,185.7799,185.9271,3357.0
2024-10-28 14:20:00,189.39,189.43,189.24,189.31,3608.0,185.9271,185.9664,185.7799,185.8486,3608.0
2024-10-28 14:25:00,189.34,189.4,189.24,189.35,4872.0,185.878,185.9369,185.7799,185.8878,4872.0
2024-10-28 14:30:00,189.34,189.46,189.32,189.35,6689.0,185.878,185.9958,185.8584,185.8878,6689.0
2024-10-28 14:35:00,189.35,189.55,189.31,189.39,9535.0,185.8878,186.0842,185.8486,185.9271,9535.0
2024-10-28 14:40:00,189.44,189.54,189.43,189.46,1303.0,185.9762,186.0744,185.9664,185.9958,1303.0
2024-10-28 14:45:00,189.44,189.66,189.43,189.66,2713.0,185.9762,186.1922,185.9664,186.1922,2713.0
2024-10-28 14:50:00,189.66,189.83,189.63,189.75,9292.0,186.1922,186.3591,186.1627,186.2805,9292.0
2024-10-28 14:55:00,189.75,189.8,189.46,189.49,14399.0,186.2805,186.3296,185.9958,186.0253,14399.0
2024-10-28 15:00:00,189.47,189.72,189.47,189.64,4317.0,186.0056,186.2511,186.0056,186.1725,4317.0
2024-10-28 15:05:00,189.67,189.78,189.45,189.45,5754.0,186.202,186.31,185.986,185.986,5754.0
2024-10-28 15:10:00,189.48,189.63,189.47,189.5,4778.0,186.0155,186.1627,186.0056,186.0351,4778.0
2024-10-28 15:15:00,189.5,189.5,189.35,189.45,6328.0,186.0351,186.0351,185.8878,185.986,6328.0
2024-10-28 15:20:00,189.46,189.76,189.46,189.75,4904.0,185.9958,186.2903,185.9958,186.2805,4904.0
2024-10-28 15:25:00,189.73,189.85,189.69,189.72,5901.0,186.2609,186.3787,186.2216,186.2511,5901.0
2024-10-28 15:30:00,189.75,189.87,189.68,189.86,7393.0,186.2805,186.3983,186.2118,186.3885,7393.0
2024-10-28 15:35:00,189.82,189.84,189.5,189.61,12225.0,186.3492,186.3689,186.0351,186.1431,12225.0
2024-10-28 15:40:00,189.64,190.07,189.61,190.03,13435.0,186.1725,186.5947,186.1431,186.5554,13435.0
2024-10-28 15:45:00,190.03,190.12,189.97,189.97,12321.0,186.5554,186.6438,186.4965,186.4965,12321.0
2024-10-28 15:50:00,189.92,189.99,189.79,189.98,19384.0,186.4474,186.5161,186.3198,186.5063,19384.0
2024-10-28 15:55:00,189.98,190.02,189.79,189.84,59432.0,186.5063,186.5456,186.3198,186.3689,59432.0
2024-10-29 09:30:00,189.5,190.0,189.05,189.05,14764.0,186.0351,186.526,185.5933,185.5933,14764.0
2024-10-29 09:35:00,188.89,188.89,188.52,188.81,1575.0,185.4363,185.4363,185.073,185.3577,1575.0
2024-10-29 09:40:00,189.08,189.31,188.95,189.27,4661.0,185.6228,185.8486,185.4952,185.8093,4661.0
2024-10-29 09:45:00,189.27,189.27,188.73,189.02,2974.0,185.8093,185.8093,185.2792,185.5639,2974.0
2024-10-29 09:50:00,188.91,189.16,188.83,189.14,3900.0,185.4559,185.7013,185.3773,185.6817,3900.0
2024-10-29 09:55:00,189.24,189.37,188.61,188.63,3400.0,185.7799,185.9075,185.1614,185.181,3400.0
2024-10-29 10:00:00,188.8,189.22,188.64,189.19,11298.0,185.3479,185.7602,185.1908,185.7308,11298.0
2024-10-29 10:05:00,189.19,189.33,189.01,189.19,4497.0,185.7308,185.8682,185.5541,185.7308,4497.0
2024-10-29 10:10:00,189.15,189.21,189.0,189.08,2547.0,185.6915,185.7504,185.5442,185.6228,2547.0
2024-10-29 10:15:00,189.06,189.42,189.06,189.41,1982.0,185.6031,185.9566,185.6031,185.9467,1982.0
2024-10-29 10:20:00,189.28,189.51,189.09,189.46,3161.0,185.8191,186.0449,185.6326,185.9958,3161.0
2024-10-29 10:25:00,189.44,189.5,188.9,188.91,1966.0,185.9762,186.0351,185.4461,185.4559,1966.0
2024-10-29 10:30:00,188.86,188.86,188.29,188.29,8996.0,185.4068,185.4068,184.8472,184.8472,8996.0
2024-10-29 10:35:00,188.36,188.51,188.22,188.48,4127.0,184.9159,185.0632,184.7785,185.0337,4127.0
2024-10-29 10:40:00,188.46,188.6,188.37,188.59,9225.0,185.0141,185.1516,184.9258,185.1417,9225.0
2024-10-29 10:45:00,188.37,188.37,188.04,188.21,4833.0,184.9258,184.9258,184.6018,184.7687,4833.0
2024-10-29 10:50:00,188.22,188.3,188.15,188.15,2194.0,184.7785,184.857,184.7098,184.7098,2194.0
2024-10-29 10:55:00,188.19,188.25,188.09,188.14,2003.0,184.7491,184.808,184.6509,184.7,2003.0
2024-10-29 11:00:00,188.07,188.15,187.95,187.96,5333.0,184.6312,184.7098,184.5134,184.5233,5333.0
2024-10-29 11:05:00,187.89,188.27,187.6,187.6,5725.0,184.4545,184.8276,184.1698,184.1698,5725.0
2024-10-29 11:10:00,187.66,188.23,187.65,188.17,7687.0,184.2287,184.7883,184.2189,184.7294,7687.0
2024-10-29 11:15:00,188.15,188.24,188.05,188.05,1307.0,184.7098,184.7981,184.6116,184.6116,1307.0
2024-10-29 11:20:00,187.99,188.25,187.99,188.0,1413.0,184.5527,184.808,184.5527,184.5625,1413.0
2024-10-29 11:25:00,188.06,188.06,187.95,187.99,627.0,184.6214,184.6214,184.5134,184.5527,627.0
2024-10-29 11:30:00,187.99,188.13,187.91,188.11,2575.0,184.5527,184.6901,184.4742,184.6705,2575.0
2024-10-29 11:35:00,188.14,188.41,188.14,188.37,1528.0,184.7,184.965,184.7,184.9258,1528.0
2024-10-29 11:40:00,188.46,188.46,188.26,188.42,1860.0,185.0141,185.0141,184.8178,184.9748,1860.0
2024-10-29 11:45:00,188.42,188.49,188.27,188.27,1549.0,184.9748,185.0436,184.8276,184.8276,1549.0
2024-10-29 11:50:00,188.25,188.26,188.07,188.11,1744.0,184.808,184.8178,184.6312,184.6705,1744.0
2024-10-29 11:55:00,188.19,188.19,188.08,188.13,1119.0,184.7491,184.7491,184.6411,184.6901,1119.0
2024-10-29 12:00:00,188.13,188.17,188.02,188.09,2694.0,184.6901,184.7294,184.5822,184.6509,2694.0
2024-10-29 12:05:00,188.09,188.16,187.99,188.1,2699.0,184.6509,184.7196,184.5527,184.6607,2699.0
2024-10-29 12:10:00,188.1,188.12,187.97,188.1,3601.0,184.6607,184.6803,184.5331,184.6607,3601.0
2024-10-29 12:15:00,188.09,188.1,187.89,188.03,2050.0,184.6509,184.6607,184.4545,184.592,2050.0
2024-10-29 12:20:00,188.02,188.2,187.95,188.2,2844.0,184.5822,184.7589,184.5134,184.7589,2844.0
2024-10-29 12:25:00,188.17,188.27,188.13,188.25,1840.0,184.7294,184.8276,184.6901,184.808,1840.0
2024-10-29 12:30:00,188.21,188.27,188.08,188.27,4806.0,184.7687,184.8276,184.6411,184.8276,4806.0
2024-10-29 12:35:00,188.23,188.27,188.18,188.22,1251.0,184.7883,184.8276,184.7392,184.7785,1251.0
2024-10-29 12:40:00,188.17,188.19,187.97,188.0,5467.0,184.7294,184.7491,184.5331,184.5625,5467.0
2024-10-29 12:45:00,188.0,188.0,187.89,187.96,3852.0,184.5625,184.5625,184.4545,184.5233,3852.0
2024-10-29 12:50:00,187.91,188.01,187.85,188.0,15110.0,184.4742,184.5723,184.4153,184.5625,15110.0
2024-10-29 12:55:00,187.99,188.07,187.9,188.07,9089.0,184.5527,184.6312,184.4644,184.6312,9089.0
2024-10-29 13:00:00,188.06,188.21,188.05,188.1,4914.0,184.6214,184.7687,184.6116,184.6607,4914.0
2024-10-29 13:05:00,188.05,188.11,187.63,187.63,4621.0,184.6116,184.6705,184.1993,184.1993,4621.0
2024-10-29 13:10:00,187.6,187.74,187.46,187.74,3900.0,184.1698,184.3073,184.0324,184.3073,3900.0
2024-10-29 13:15:00,187.79,187.88,187.74,187.87,2478.0,184.3564,184.4447,184.3073,184.4349,2478.0
2024-10-29 13:20:00,187.84,187.84,187.62,187.76,3078.0,184.4055,184.4055,184.1895,184.3269,3078.0
2024-10-29 13:25:00,187.76,187.8,187.68,187.71,4014.0,184.3269,184.3662,184.2484,184.2778,4014.0
2024-10-29 13:30:00,187.71,187.75,187.52,187.58,2952.0,184.2778,184.3171,184.0913,184.1502,2952.0
2024-10-29 13:35:00,187.64,187.64,187.46,187.51,1566.0,184.2091,184.2091,184.0324,184.0815,1566.0
2024-10-29 13:40:00,187.54,187.7,187.53,187.7,2850.0,184.1109,184.268,184.1011,184.268,2850.0
2024-10-29 13:45:00,187.71,187.76,187.66,187.73,2655.0,184.2778,184.3269,184.2287,184.2975,2655.0
2024-10-29 13:50:00,187.75,187.76,187.61,187.73,3383.0,184.3171,184.3269,184.1797,184.2975,3383.0
2024-10-29 13:55:00,187.77,187.92,187.74,187.85,2443.0,184.3367,184.484,184.3073,184.4153,2443.0
2024-10-29 14:00:00,187.82,187.91,187.75,187.82,1700.0,184.3858,184.4742,184.3171,184.3858,1700.0
2024-10-29 14:05:00,187.84,187.86,187.71,187.78,1908.0,184.4055,184.4251,184.2778,184.3465,1908.0
2024-10-29 14:10:00,187.83,187.84,187.75,187.76,2278.0,184.3956,184.4055,184.3171,184.3269,2278.0
2024-10-29 14:15:00,187.77,187.77,187.56,187.68,1791.0,184.3367,184.3367,184.1306,184.2484,1791.0
2024-10-29 14:20:00,187.69,187.76,187.58,187.63,5579.0,184.2582,184.3269,184.1502,184.1993,5579.0
2024-10-29 14:25:00,187.61,187.74,187.57,187.61,3484.0,184.1797,184.3073,184.1404,184.1797,3484.0
2024-10-29 14:30:00,187.6,187.75,187.59,187.71,3751.0,184.1698,184.3171,184.16,184.2778,3751.0
2024-10-29 14:35:00,187.66,187.71,187.65,187.65,2353.0,184.2287,184.2778,184.2189,184.2189,2353.0
2024-10-29 14:40:00,187.66,187.76,187.61,187.68,4587.0,184.2287,184.3269,184.1797,184.2484,4587.0
2024-10-29 14:45:00,187.72,187.78,187.6,187.66,4810.0,184.2876,184.3465,184.1698,184.2287,4810.0
2024-10-29 14:50:00,187.66,187.7,187.55,187.64,4255.0,184.2287,184.268,184.1208,184.2091,4255.0
2024-10-29 14:55:00,187.66,188.0,187.65,187.88,8139.0,184.2287,184.5625,184.2189,184.4447,8139.0
2024-10-29 15:00:00,187.85,187.87,187.64,187.68,2987.0,184.4153,184.4349,184.2091,184.2484,2987.0
2024-10-29 15:05:00,187.67,187.71,187.58,187.65,6775.0,184.2386,184.2778,184.1502,184.2189,6775.0
2024-10-29 15:10:00,187.71,187.79,187.67,187.67,2195.0,184.2778,184.3564,184.2386,184.2386,2195.0
2024-10-29 15:15:00,187.73,187.73,187.58,187.67,3227.0,184.2975,184.2975,184.1502,184.2386,3227.0
2024-10-29 15:20:00,187.65,187.66,187.51,187.54,3324.0,184.2189,184.2287,184.0815,184.1109,3324.0
2024-10-29 15:25:00,187.54,187.67,187.54,187.67,3089.0,184.1109,184.2386,184.1109,184.2386,3089.0
2024-10-29 15:30:00,187.66,187.69,187.41,187.59,8662.0,184.2287,184.2582,183.9833,184.16,8662.0
2024-10-29 15:35:00,187.58,187.86,187.58,187.81,5230.0,184.1502,184.4251,184.1502,184.376,5230.0
2024-10-29 15:40:00,187.78,187.91,187.67,187.69,27653.0,184.3465,184.4742,184.2386,184.2582,27653.0
2024-10-29 15:45:00,187.66,187.74,187.64,187.72,5454.0,184.2287,184.3073,184.2091,184.2876,5454.0
2024-10-29 15:50:00,187.69,187.96,187.55,187.94,19362.0,184.2582,184.5233,184.1208,184.5036,19362.0
2024-10-29 15:55:00,187.97,188.15,187.72,187.94,53185.0,184.5331,184.7098,184.2876,184.5036,53185.0
2024-10-30 09:30:00,187.26,189.12,186.77,189.08,14333.0,183.8361,185.662,183.355,185.6228,14333.0
2024-10-30 09:35:00,189.02,189.64,189.01,189.49,8834.0,185.5639,186.1725,185.5541,186.0253,8834.0
2024-10-30 09:40:00,189.68,189.73,189.29,189.43,6150.0,186.2118,186.2609,185.8289,185.9664,6150.0
2024-10-30 09:45:00,189.43,190.19,189.25,189.96,20804.0,185.9664,186.7125,185.7897,186.4867,20804.0
2024-10-30 09:50:00,189.87,190.77,189.81,190.48,11926.0,186.3983,187.2819,186.3394,186.9972,11926.0
2024-10-30 09:55:00,190.26,190.5,190.07,190.25,8256.0,186.7812,187.0168,186.5947,186.7714,8256.0
2024-10-30 10:00:00,190.21,190.72,190.09,190.54,14039.0,186.7321,187.2328,186.6143,187.0561,14039.0
2024-10-30 10:05:00,190.7,191.24,190.7,191.03,12036.0,187.2132,187.7433,187.2132,187.5371,12036.0
2024-10-30 10:10:00,191.03,191.62,191.03,191.62,16103.0,187.5371,188.1163,187.5371,188.1163,16103.0
2024-10-30 10:15:00,191.64,191.87,191.64,191.79,4226.0,188.136,188.3618,188.136,188.2832,4226.0
2024-10-30 10:20:00,191.81,191.83,191.06,191.19,21193.0,188.3029,188.3225,187.5666,187.6942,21193.0
2024-10-30 10:25:00,191.27,191.32,190.9,190.91,7351.0,187.7727,187.8218,187.4095,187.4193,7351.0
2024-10-30 10:30:00,190.93,190.93,190.45,190.6,10395.0,187.439,187.439,186.9677,187.115,10395.0
2024-10-30 10:35:00,190.76,190.76,190.04,190.08,5348.0,187.2721,187.2721,186.5652,186.6045,5348.0
2024-10-30 10:40:00,190.16,190.23,189.98,190.05,9547.0,186.683,186.7518,186.5063,186.575,9547.0
2024-10-30 10:45:00,190.06,190.33,190.06,190.22,3872.0,186.5849,186.8499,186.5849,186.7419,3872.0
2024-10-30 10:50:00,190.29,190.56,190.16,190.21,6154.0,186.8107,187.0757,186.683,186.7321,6154.0
2024-10-30 10:55:00,190.31,190.31,189.94,190.06,6473.0,186.8303,186.8303,186.4671,186.5849,6473.0
2024-10-30 11:00:00,190.14,190.32,189.95,190.32,5591.0,186.6634,186.8401,186.4769,186.8401,5591.0
2024-10-30 11:05:00,190.27,190.27,189.83,189.83,8730.0,186.791,186.791,186.3591,186.3591,8730.0
2024-10-30 11:10:00,189.89,190.1,189.83,190.1,7068.0,186.418,186.6241,186.3591,186.6241,7068.0
2024-10-30 11:15:00,190.0,190.02,189.71,190.02,6628.0,186.526,186.5456,186.2413,186.5456,6628.0
2024-10-30 11:20:00,190.03,190.03,189.62,189.62,4037.0,186.5554,186.5554,186.1529,186.1529,4037.0
2024-10-30 11:25:00,189.74,189.9,189.61,189.9,4768.0,186.2707,186.4278,186.1431,186.4278,4768.0
2024-10-30 11:30:00,189.92,190.23,189.92,190.23,3350.0,186.4474,186.7518,186.4474,186.7518,3350.0
2024-10-30 11:35:00,190.2,190.24,190.05,190.15,5390.0,186.7223,186.7616,186.575,186.6732,5390.0
2024-10-30 11:40:00,190.1,190.3,189.91,189.91,5966.0,186.6241,186.8205,186.4376,186.4376,5966.0
2024-10-30 11:45:00,189.93,190.08,189.88,190.01,5100.0,186.4572,186.6045,186.4082,186.5358,5100.0
2024-10-30 11:50:00,189.87,190.06,189.84,190.05,5756.0,186.3983,186.5849,186.3689,186.575,5756.0
2024-10-30 11:55:00,190.07,190.08,189.6,189.6,3118.0,186.5947,186.6045,186.1333,186.1333,3118.0
2024-10-30 12:00:00,189.56,189.76,189.56,189.76,4310.0,186.094,186.2903,186.094,186.2903,4310.0
2024-10-30 12:05:00,189.76,189.78,189.56,189.78,2966.0,186.2903,186.31,186.094,186.31,2966.0
2024-10-30 12:10:00,189.76,189.78,189.64,189.64,4942.0,186.2903,186.31,186.1725,186.1725,4942.0
2024-10-30 12:15:00,189.69,189.69,189.54,189.61,2976.0,186.2216,186.2216,186.0744,186.1431,2976.0
2024-10-30 12:20:00,189.62,189.7,189.6,189.66,1135.0,186.1529,186.2314,186.1333,186.1922,1135.0
2024-10-30 12:25:00,189.58,189.58,189.48,189.56,3104.0,186.1136,186.1136,186.0155,186.094,3104.0
2024-10-30 12:30:00,189.49,189.55,189.37,189.47,57816.0,186.0253,186.0842,185.9075,186.0056,57816.0
2024-10-30 12:35:00,189.55,189.69,189.55,189.58,1260.0,186.0842,186.2216,186.0842,186.1136,1260.0
2024-10-30 12:40:00,189.66,189.66,189.56,189.62,1204.0,186.1922,186.1922,186.094,186.1529,1204.0
2024-10-30 12:45:00,189.66,189.66,189.56,189.6,1500.0,186.1922,186.1922,186.094,186.1333,1500.0
2024-10-30 12:50:00,189.62,189.72,189.6,189.6,2487.0,186.1529,186.2511,186.1333,186.1333,2487.0
2024-10-30 12:55:00,189.64,189.64,189.58,189.58,1840.0,186.1725,186.1725,186.1136,186.1136,1840.0
2024-10-30 13:00:00,189.58,189.75,189.57,189.71,2686.0,186.1136,186.2805,186.1038,186.2413,2686.0
2024-10-30 13:05:00,189.71,189.8,189.66,189.75,6429.0,186.2413,186.3296,186.1922,186.2805,6429.0
2024-10-30 13:10:00,189.75,189.96,189.74,189.9,11558.0,186.2805,186.4867,186.2707,186.4278,11558.0
2024-10-30 13:15:00,189.96,190.0,189.89,189.91,7395.0,186.4867,186.526,186.418,186.4376,7395.0
2024-10-30 13:20:00,189.96,189.98,189.87,189.94,3310.0,186.4867,186.5063,186.3983,186.4671,3310.0
2024-10-30 13:25:00,189.99,190.04,189.73,189.81,6899.0,186.5161,186.5652,186.2609,186.3394,6899.0
2024-10-30 13:30:00,189.8,189.8,189.33,189.42,8655.0,186.3296,186.3296,185.8682,185.9566,8655.0
2024-10-30 13:35:00,189.52,189.75,189.41,189.68,68682.0,186.0547,186.2805,185.9467,186.2118,68682.0
2024-10-30 13:40:00,189.76,189.76,189.58,189.59,1300.0,186.2903,186.2903,186.1136,186.1235,1300.0
2024-10-30 13:45:00,189.45,189.66,189.45,189.66,4845.0,185.986,186.1922,185.986,186.1922,4845.0
2024-10-30 13:50:00,189.58,189.68,189.56,189.64,2123.0,186.1136,186.2118,186.094,186.1725,2123.0
2024-10-30 13:55:00,189.67,189.7,189.63,189.7,1100.0,186.202,186.2314,186.1627,186.2314,1100.0
2024-10-30 14:00:00,189.67,190.02,189.66,189.96,4785.0,186.202,186.5456,186.1922,186.4867,4785.0
2024-10-30 14:05:00,190.02,190.22,189.96,189.99,2267.0,186.5456,186.7419,186.4867,186.5161,2267.0
2024-10-30 14:10:00,190.03,190.11,189.95,190.02,3471.0,186.5554,186.6339,186.4769,186.5456,3471.0
2024-10-30 14:15:00,190.04,190.04,189.93,189.93,8787.0,186.5652,186.5652,186.4572,186.4572,8787.0
2024-10-30 14:20:00,189.93,190.09,189.87,190.05,15493.0,186.4572,186.6143,186.3983,186.575,15493.0
2024-10-30 14:25:00,190.11,190.15,190.09,190.15,1244.0,186.6339,186.6732,186.6143,186.6732,1244.0
2024-10-30 14:30:00,190.05,190.21,190.0,190.03,13270.0,186.575,186.7321,186.526,186.5554,13270.0
2024-10-30 14:35:00,190.05,190.2,190.02,190.15,13081.0,186.575,186.7223,186.5456,186.6732,13081.0
2024-10-30 14:40:00,190.15,190.2,189.95,190.14,27504.0,186.6732,186.7223,186.4769,186.6634,27504.0
2024-10-30 14:45:00,190.09,190.25,189.84,189.85,105513.0,186.6143,186.7714,186.3689,186.3787,105513.0
2024-10-30 14:50:00,189.92,190.23,189.84,190.23,5965.0,186.4474,186.7518,186.3689,186.7518,5965.0
2024-10-30 14:55:00,190.25,190.3,190.17,190.28,2806.0,186.7714,186.8205,186.6928,186.8008,2806.0
2024-10-30 15:00:00,190.23,190.24,190.08,190.15,5305.0,186.7518,186.7616,186.6045,186.6732,5305.0
2024-10-30 15:05:00,190.13,190.31,189.97,190.25,5246.0,186.6536,186.8303,186.4965,186.7714,5246.0
2024-10-30 15:10:00,190.24,190.29,190.17,190.25,5941.0,186.7616,186.8107,186.6928,186.7714,5941.0
2024-10-30 15:15:00,190.23,190.33,190.22,190.33,4222.0,186.7518,186.8499,186.7419,186.8499,4222.0
2024-10-30 15:20:00,190.35,190.55,190.33,190.51,5698.0,186.8696,187.0659,186.8499,187.0266,5698.0
2024-10-30 15:25:00,190.55,190.55,190.3,190.39,3682.0,187.0659,187.0659,186.8205,186.9088,3682.0
2024-10-30 15:30:00,190.4,190.49,190.24,190.46,5458.0,186.9186,187.007,186.7616,186.9775,5458.0
2024-10-30 15:35:00,190.41,190.49,190.16,190.49,10742.0,186.9285,187.007,186.683,187.007,10742.0
2024-10-30 15:40:00,190.41,190.49,190.29,190.35,11597.0,186.9285,187.007,186.8107,186.8696,11597.0
2024-10-30 15:45:00,190.32,190.35,190.11,190.13,12808.0,186.8401,186.8696,186.6339,186.6536,12808.0
2024-10-30 15:50:00,190.18,190.52,190.13,190.42,23477.0,186.7027,187.0364,186.6536,186.9383,23477.0
2024-10-30 15:55:00,190.44,190.46,190.2,190.3,87177.0,186.9579,186.9775,186.7223,186.8205,87177.0
2024-10-31 09:30:00,189.93,190.9,189.12,190.89,10868.0,186.4572,187.4095,185.662,187.3997,10868.0
2024-10-31 09:35:00,190.84,190.96,189.97,190.75,3804.0,187.3506,187.4684,186.4965,187.2622,3804.0
2024-10-31 09:40:00,190.74,191.26,190.56,191.01,5888.0,187.2524,187.7629,187.0757,187.5175,5888.0
2024-10-31 09:45:00,190.93,191.11,190.44,190.59,6315.0,187.439,187.6157,186.9579,187.1052,6315.0
2024-10-31 09:50:00,190.58,191.15,190.55,190.83,13806.0,187.0954,187.6549,187.0659,187.3408,13806.0
2024-10-31 09:55:00,190.83,191.58,190.77,191.54,8861.0,187.3408,188.0771,187.2819,188.0378,8861.0
2024-10-31 10:00:00,191.61,191.84,191.22,191.22,5424.0,188.1065,188.3323,187.7236,187.7236,5424.0
2024-10-31 10:05:00,191.22,191.32,190.88,191.32,12086.0,187.7236,187.8218,187.3899,187.8218,12086.0
2024-10-31 10:10:00,191.38,191.43,191.07,191.13,5210.0,187.8807,187.9298,187.5764,187.6353,5210.0
2024-10-31 10:15:00,191.21,191.5,190.99,190.99,11623.0,187.7138,187.9985,187.4979,187.4979,11623.0
2024-10-31 10:20:00,190.92,191.08,190.65,190.77,7886.0,187.4291,187.5862,187.1641,187.2819,7886.0
2024-10-31 10:25:00,190.77,191.15,190.27,190.3,7816.0,187.2819,187.6549,186.791,186.8205,7816.0
2024-10-31 10:30:00,190.52,190.64,190.15,190.63,7082.0,187.0364,187.1543,186.6732,187.1444,7082.0
2024-10-31 10:35:00,190.52,190.54,190.18,190.18,6944.0,187.0364,187.0561,186.7027,186.7027,6944.0
2024-10-31 10:40:00,190.16,190.24,189.96,190.2,3675.0,186.683,186.7616,186.4867,186.7223,3675.0
2024-10-31 10:45:00,190.15,190.24,190.04,190.04,5003.0,186.6732,186.7616,186.5652,186.5652,5003.0
2024-10-31 10:50:00,190.0,190.12,189.81,189.96,1605.0,186.526,186.6438,186.3394,186.4867,1605.0
2024-10-31 10:55:00,189.87,189.93,189.57,189.58,6264.0,186.3983,186.4572,186.1038,186.1136,6264.0
2024-10-31 11:00:00,189.6,189.6,188.94,188.95,7034.0,186.1333,186.1333,185.4853,185.4952,7034.0
2024-10-31 11:05:00,188.89,189.17,188.82,189.07,10162.0,185.4363,185.7111,185.3675,185.613,10162.0
2024-10-31 11:10:00,188.96,189.04,188.83,188.9,3079.0,185.505,185.5835,185.3773,185.4461,3079.0
2024-10-31 11:15:00,188.9,189.14,188.88,189.14,2689.0,185.4461,185.6817,185.4264,185.6817,2689.0
2024-10-31 11:20:00,189.14,189.28,189.14,189.26,2280.0,185.6817,185.8191,185.6817,185.7995,2280.0
2024-10-31 11:25:00,189.25,189.26,188.67,188.75,11136.0,185.7897,185.7995,185.2203,185.2988,11136.0
2024-10-31 11:30:00,188.79,188.97,188.74,188.9,5567.0,185.3381,185.5148,185.289,185.4461,5567.0
2024-10-31 11:35:00,188.94,188.94,188.8,188.85,1903.0,185.4853,185.4853,185.3479,185.397,1903.0
2024-10-31 11:40:00,188.86,189.28,188.85,189.28,4931.0,185.4068,185.8191,185.397,185.8191,4931.0
2024-10-31 11:45:00,189.39,189.54,189.24,189.24,3705.0,185.9271,186.0744,185.7799,185.7799,3705.0
2024-10-31 11:50:00,189.19,189.25,188.99,189.0,1860.0,185.7308,185.7897,185.5344,185.5442,1860.0
2024-10-31 11:55:00,189.02,189.16,188.91,189.15,2700.0,185.5639,185.7013,185.4559,185.6915,2700.0
2024-10-31 12:00:00,189.21,189.34,189.1,189.32,3020.0,185.7504,185.878,185.6424,185.8584,3020.0
2024-10-31 12:05:00,189.32,189.55,189.29,189.45,5306.0,185.8584,186.0842,185.8289,185.986,5306.0
2024-10-31 12:10:00,189.5,189.63,189.49,189.61,3901.0,186.0351,186.1627,186.0253,186.1431,3901.0
2024-10-31 12:15:00,189.69,189.71,189.57,189.61,1754.0,186.2216,186.2413,186.1038,186.1431,1754.0
2024-10-31 12:20:00,189.65,189.86,189.57,189.85,4965.0,186.1824,186.3885,186.1038,186.3787,4965.0
2024-10-31 12:25:00,189.82,189.89,189.73,189.8,2150.0,186.3492,186.418,186.2609,186.3296,2150.0
2024-10-31 12:30:00,189.84,189.99,189.79,189.79,12867.0,186.3689,186.5161,186.3198,186.3198,12867.0
2024-10-31 12:35:00,189.78,189.86,189.77,189.83,2872.0,186.31,186.3885,186.3002,186.3591,2872.0
2024-10-31 12:40:00,189.91,189.97,189.78,189.9,2769.0,186.4376,186.4965,186.31,186.4278,2769.0
2024-10-31 12:45:00,189.98,190.04,189.81,189.82,2788.0,186.5063,186.5652,186.3394,186.3492,2788.0
2024-10-31 12:50:00,189.79,189.79,189.63,189.63,1708.0,186.3198,186.3198,186.1627,186.1627,1708.0
2024-10-31 12:55:00,189.7,189.74,189.58,189.66,2109.0,186.2314,186.2707,186.1136,186.1922,2109.0
2024-10-31 13:00:00,189.66,189.85,189.62,189.83,4975.0,186.1922,186.3787,186.1529,186.3591,4975.0
2024-10-31 13:05:00,189.89,190.05,189.89,190.05,5168.0,186.418,186.575,186.418,186.575,5168.0
2024-10-31 13:10:00,190.02,190.07,189.93,190.03,3295.0,186.5456,186.5947,186.4572,186.5554,3295.0
2024-10-31 13:15:00,190.05,190.13,189.97,190.04,4049.0,186.575,186.6536,186.4965,186.5652,4049.0
2024-10-31 13:20:00,189.93,190.1,189.93,190.05,2191.0,186.4572,186.6241,186.4572,186.575,2191.0
2024-10-31 13:25:00,190.07,190.18,190.05,190.07,2923.0,186.5947,186.7027,186.575,186.5947,2923.0
2024-10-31 13:30:00,190.01,190.01,189.69,189.7,5181.0,186.5358,186.5358,186.2216,186.2314,5181.0
2024-10-31 13:35:00,189.72,189.81,189.59,189.67,4221.0,186.2511,186.3394,186.1235,186.202,4221.0
2024-10-31 13:40:00,189.71,189.75,189.5,189.56,6099.0,186.2413,186.2805,186.0351,186.094,6099.0
2024-10-31 13:45:00,189.64,189.68,189.44,189.62,3900.0,186.1725,186.2118,185.9762,186.1529,3900.0
2024-10-31 13:50:00,189.62,189.66,189.39,189.39,2472.0,186.1529,186.1922,185.9271,185.9271,2472.0
2024-10-31 13:55:00,189.48,189.65,189.4,189.61,3324.0,186.0155,186.1824,185.9369,186.1431,3324.0
2024-10-31 14:00:00,189.58,189.6,189.43,189.5,8403.0,186.1136,186.1333,185.9664,186.0351,8403.0
2024-10-31 14:05:00,189.57,189.61,189.29,189.32,2401.0,186.1038,186.1431,185.8289,185.8584,2401.0
2024-10-31 14:10:00,189.35,189.55,189.31,189.48,3302.0,185.8878,186.0842,185.8486,186.0155,3302.0
2024-10-31 14:15:00,189.54,189.61,189.53,189.55,2365.0,186.0744,186.1431,186.0646,186.0842,2365.0
2024-10-31 14:20:00,189.62,189.85,189.62,189.76,4135.0,186.1529,186.3787,186.1529,186.2903,4135.0
2024-10-31 14:25:00,189.77,189.82,189.72,189.8,2845.0,186.3002,186.3492,186.2511,186.3296,2845.0
2024-10-31 14:30:00,189.76,189.91,189.4,189.51,4239.0,186.2903,186.4376,185.9369,186.0449,4239.0
2024-10-31 14:35:00,189.58,189.59,189.44,189.51,1531.0,186.1136,186.1235,185.9762,186.0449,1531.0
2024-10-31 14:40:00,189.53,189.69,189.53,189.69,3332.0,186.0646,186.2216,186.0646,186.2216,3332.0
2024-10-31 14:45:00,189.7,189.75,189.61,189.63,3680.0,186.2314,186.2805,186.1431,186.1627,3680.0
2024-10-31 14:50:00,189.58,189.77,189.57,189.73,3295.0,186.1136,186.3002,186.1038,186.2609,3295.0
2024-10-31 14:55:00,189.72,189.87,189.71,189.81,3285.0,186.2511,186.3983,186.2413,186.3394,3285.0
2024-10-31 15:00:00,189.82,189.85,189.64,189.7,2979.0,186.3492,186.3787,186.1725,186.2314,2979.0
2024-10-31 15:05:00,189.66,189.72,189.64,189.66,4685.0,186.1922,186.2511,186.1725,186.1922,4685.0
2024-10-31 15:10:00,189.66,189.66,189.4,189.48,4894.0,186.1922,186.1922,185.9369,186.0155,4894.0
2024-10-31 15:15:00,189.48,189.5,189.39,189.41,6953.0,186.0155,186.0351,185.9271,185.9467,6953.0
2024-10-31 15:20:00,189.46,189.64,189.42,189.51,7167.0,185.9958,186.1725,185.9566,186.0449,7167.0
2024-10-31 15:25:00,189.52,189.69,189.46,189.53,6832.0,186.0547,186.2216,185.9958,186.0646,6832.0
2024-10-31 15:30:00,189.52,189.55,189.19,189.44,19279.0,186.0547,186.0842,185.7308,185.9762,19279.0
2024-10-31 15:35:00,189.44,189.57,189.28,189.28,8512.0,185.9762,186.1038,185.8191,185.8191,8512.0
2024-10-31 15:40:00,189.25,189.55,189.19,189.48,15347.0,185.7897,186.0842,185.7308,186.0155,15347.0
2024-10-31 15:45:00,189.5,189.85,189.5,189.78,39832.0,186.0351,186.3787,186.0351,186.31,39832.0
2024-10-31 15:50:00,189.8,189.84,189.2,189.21,23628.0,186.3296,186.3689,185.7406,185.7504,23628.0
2024-10-31 15:55:00,189.18,189.24,188.18,188.26,197830.0,185.7209,185.7799,184.7392,184.8178,197830.0
2024-11-01 09:30:00,189.5,189.7,188.69,189.41,9815.0,186.0351,186.2314,185.2399,185.9467,9815.0
2024-11-01 09:35:00,189.69,189.74,189.32,189.69,2750.0,186.2216,186.2707,185.8584,186.2216,2750.0
2024-11-01 09:40:00,189.73,189.99,189.42,189.67,3371.0,186.2609,186.5161,185.9566,186.202,3371.0
2024-11-01 09:45:00,189.58,190.54,189.58,190.52,10750.0,186.1136,187.0561,186.1136,187.0364,10750.0
2024-11-01 09:50:00,190.7,191.19,190.65,190.94,7207.0,187.2132,187.6942,187.1641,187.4488,7207.0
2024-11-01 09:55:00,190.86,190.86,190.24,190.35,4690.0,187.3702,187.3702,186.7616,186.8696,4690.0
2024-11-01 10:00:00,190.51,190.52,189.88,190.43,5617.0,187.0266,187.0364,186.4082,186.9481,5617.0
2024-11-01 10:05:00,190.44,190.79,190.23,190.79,4625.0,186.9579,187.3015,186.7518,187.3015,4625.0
2024-11-01 10:10:00,190.82,191.02,190.68,190.95,8767.0,187.331,187.5273,187.1935,187.4586,8767.0
2024-11-01 10:15:00,190.92,191.18,190.91,191.13,2994.0,187.4291,187.6844,187.4193,187.6353,2994.0
2024-11-01 10:20:00,191.1,191.26,191.06,191.14,4560.0,187.6058,187.7629,187.5666,187.6451,4560.0
2024-11-01 10:25:00,191.16,191.37,191.01,191.37,3642.0,187.6647,187.8709,187.5175,187.8709,3642.0
2024-11-01 10:30:00,191.35,191.35,190.94,190.96,6809.0,187.8513,187.8513,187.4488,187.4684,6809.0
2024-11-01 10:35:00,190.89,191.04,190.51,190.63,3783.0,187.3997,187.5469,187.0266,187.1444,3783.0
2024-11-01 10:40:00,190.47,190.52,190.22,190.41,5299.0,186.9874,187.0364,186.7419,186.9285,5299.0
2024-11-01 10:45:00,190.44,190.56,190.07,190.27,8152.0,186.9579,187.0757,186.5947,186.791,8152.0
2024-11-01 10:50:00,190.16,190.19,189.5,189.84,5314.0,186.683,186.7125,186.0351,186.3689,5314.0
2024-11-01 10:55:00,189.74,190.11,189.66,189.98,4698.0,186.2707,186.6339,186.1922,186.5063,4698.0
2024-11-01 11:00:00,190.06,190.1,189.85,190.0,2724.0,186.5849,186.6241,186.3787,186.526,2724.0
2024-11-01 11:05:00,190.07,190.07,189.89,189.9,4635.0,186.5947,186.5947,186.418,186.4278,4635.0
2024-11-01 11:10:00,189.85,190.15,189.85,190.11,3752.0,186.3787,186.6732,186.3787,186.6339,3752.0
2024-11-01 11:15:00,190.18,190.43,190.18,190.34,2800.0,186.7027,186.9481,186.7027,186.8597,2800.0
2024-11-01 11:20:00,190.34,190.46,190.32,190.45,1974.0,186.8597,186.9775,186.8401,186.9677,1974.0
2024-11-01 11:25:00,190.46,190.64,190.42,190.6,2427.0,186.9775,187.1543,186.9383,187.115,2427.0
2024-11-01 11:30:00,190.54,190.59,190.38,190.5,3721.0,187.0561,187.1052,186.899,187.0168,3721.0
2024-11-01 11:35:00,190.46,190.46,190.2,190.24,3935.0,186.9775,186.9775,186.7223,186.7616,3935.0
2024-11-01 11:40:00,190.17,190.17,189.98,190.11,1678.0,186.6928,186.6928,186.5063,186.6339,1678.0
2024-11-01 11:45:00,190.08,190.08,189.84,189.84,3713.0,186.6045,186.6045,186.3689,186.3689,3713.0
2024-11-01 11:50:00,189.82,189.85,189.44,189.77,2298.0,186.3492,186.3787,185.9762,186.3002,2298.0
2024-11-01 11:55:00,189.8,189.8,189.44,189.44,6018.0,186.3296,186.3296,185.9762,185.9762,6018.0
2024-11-01 12:00:00,189.64,189.78,189.5,189.75,8216.0,186.1725,186.31,186.0351,186.2805,8216.0
2024-11-01 12:05:00,189.78,189.79,189.65,189.69,2974.0,186.31,186.3198,186.1824,186.2216,2974.0
2024-11-01 12:10:00,189.7,189.7,189.35,189.38,5063.0,186.2314,186.2314,185.8878,185.9173,5063.0
2024-11-01 12:15:00,189.33,189.4,189.31,189.39,1045.0,185.8682,185.9369,185.8486,185.9271,1045.0
2024-11-01 12:20:00,189.36,189.36,189.19,189.2,2725.0,185.8977,185.8977,185.7308,185.7406,2725.0
2024-11-01 12:25:00,189.13,189.15,189.05,189.08,5874.0,185.6719,185.6915,185.5933,185.6228,5874.0
2024-11-01 12:30:00,189.08,189.22,188.96,189.22,4029.0,185.6228,185.7602,185.505,185.7602,4029.0
2024-11-01 12:35:00,189.23,189.23,188.98,188.98,2890.0,185.77,185.77,185.5246,185.5246,2890.0
2024-11-01 12:40:00,188.97,188.97,188.47,188.63,2341.0,185.5148,185.5148,185.0239,185.181,2341.0
2024-11-01 12:45:00,188.46,188.69,188.44,188.61,6612.0,185.0141,185.2399,184.9945,185.1614,6612.0
2024-11-01 12:50:00,188.44,188.56,188.44,188.51,1676.0,184.9945,185.1123,184.9945,185.0632,1676.0
2024-11-01 12:55:00,188.51,188.51,188.35,188.49,6346.0,185.0632,185.0632,184.9061,185.0436,6346.0
2024-11-01 13:00:00,188.52,188.58,188.39,188.53,1936.0,185.073,185.1319,184.9454,185.0828,1936.0
2024-11-01 13:05:00,188.58,188.61,188.36,188.44,2709.0,185.1319,185.1614,184.9159,184.9945,2709.0
2024-11-01 13:10:00,188.38,188.53,188.37,188.53,731.0,184.9356,185.0828,184.9258,185.0828,731.0
2024-11-01 13:15:00,188.5,188.72,188.5,188.52,4344.0,185.0534,185.2694,185.0534,185.073,4344.0
2024-11-01 13:20:00,188.56,188.65,188.55,188.61,3871.0,185.1123,185.2006,185.1025,185.1614,3871.0
2024-11-01 13:25:00,188.58,188.6,188.47,188.54,3696.0,185.1319,185.1516,185.0239,185.0927,3696.0
2024-11-01 13:30:00,188.6,188.6,188.1,188.12,8061.0,185.1516,185.1516,184.6607,184.6803,8061.0
2024-11-01 13:35:00,188.12,188.18,187.83,187.9,6846.0,184.6803,184.7392,184.3956,184.4644,6846.0
2024-11-01 13:40:00,187.86,187.95,187.78,187.88,2107.0,184.4251,184.5134,184.3465,184.4447,2107.0
2024-11-01 13:45:00,187.84,187.89,187.4,187.45,7177.0,184.4055,184.4545,183.9735,184.0226,7177.0
2024-11-01 13:50:00,187.43,187.83,187.41,187.77,4628.0,184.0029,184.3956,183.9833,184.3367,4628.0
2024-11-01 13:55:00,187.77,187.84,187.68,187.69,3845.0,184.3367,184.4055,184.2484,184.2582,3845.0
2024-11-01 14:00:00,187.68,187.9,187.63,187.78,6952.0,184.2484,184.4644,184.1993,184.3465,6952.0
2024-11-01 14:05:00,187.84,187.86,187.55,187.59,2892.0,184.4055,184.4251,184.1208,184.16,2892.0
2024-11-01 14:10:00,187.63,187.69,187.41,187.41,2818.0,184.1993,184.2582,183.9833,183.9833,2818.0
2024-11-01 14:15:00,187.49,187.49,187.37,187.45,3628.0,184.0619,184.0619,183.944,184.0226,3628.0
2024-11-01 14:20:00,187.45,187.72,187.37,187.72,4585.0,184.0226,184.2876,183.944,184.2876,4585.0
2024-11-01 14:25:00,187.83,187.83,187.66,187.78,2910.0,184.3956,184.3956,184.2287,184.3465,2910.0
2024-11-01 14:30:00,187.74,187.81,187.69,187.8,3874.0,184.3073,184.376,184.2582,184.3662,3874.0
2024-11-01 14:35:00,187.8,187.83,187.73,187.78,3601.0,184.3662,184.3956,184.2975,184.3465,3601.0
2024-11-01 14:40:00,187.74,187.89,187.74,187.89,3700.0,184.3073,184.4545,184.3073,184.4545,3700.0
2024-11-01 14:45:00,187.91,187.94,187.76,187.84,9241.0,184.4742,184.5036,184.3269,184.4055,9241.0
2024-11-01 14:50:00,187.85,187.9,187.8,187.84,19366.0,184.4153,184.4644,184.3662,184.4055,19366.0
2024-11-01 14:55:00,187.84,187.86,187.47,187.52,6532.0,184.4055,184.4251,184.0422,184.0913,6532.0
2024-11-01 15:00:00,187.52,187.75,187.45,187.5,6749.0,184.0913,184.3171,184.0226,184.0717,6749.0
2024-11-01 15:05:00,187.5,187.74,187.5,187.65,5963.0,184.0717,184.3073,184.0717,184.2189,5963.0
2024-11-01 15:10:00,187.64,187.75,187.58,187.58,4223.0,184.2091,184.3171,184.1502,184.1502,4223.0
2024-11-01 15:15:00,187.59,187.63,187.49,187.63,9320.0,184.16,184.1993,184.0619,184.1993,9320.0
2024-11-01 15:20:00,187.61,187.68,187.47,187.5,6842.0,184.1797,184.2484,184.0422,184.0717,6842.0
2024-11-01 15:25:00,187.49,187.55,187.17,187.24,10255.0,184.0619,184.1208,183.7477,183.8164,10255.0
2024-11-01 15:30:00,187.22,187.34,187.1,187.27,8974.0,183.7968,183.9146,183.679,183.8459,8974.0
2024-11-01 15:35:00,187.21,187.39,187.21,187.28,6350.0,183.787,183.9637,183.787,183.8557,6350.0
2024-11-01 15:40:00,187.26,187.51,187.24,187.4,9343.0,183.8361,184.0815,183.8164,183.9735,9343.0
2024-11-01 15:45:00,187.36,187.4,187.25,187.39,11566.0,183.9342,183.9735,183.8262,183.9637,11566.0
2024-11-01 15:50:00,187.37,187.56,187.08,187.46,31489.0,183.944,184.1306,183.6593,184.0324,31489.0
2024-11-01 15:55:00,187.43,187.44,187.0,187.14,81554.0,184.0029,184.0128,183.5808,183.7182,81554.0
2024-11-04 09:30:00,187.26,187.51,186.51,186.92,22107.0,183.8361,184.0815,183.0998,183.5023,22107.0
2024-11-04 09:35:00,186.89,187.29,186.49,187.15,7622.0,183.4728,183.8655,183.0801,183.7281,7622.0
2024-11-04 09:40:00,186.9,187.8,186.79,187.62,14952.0,183.4826,184.3662,183.3746,184.1895,14952.0
2024-11-04 09:45:00,187.92,188.3,187.51,187.54,12491.0,184.484,184.857,184.0815,184.1109,12491.0
2024-11-04 09:50:00,187.44,187.52,186.65,186.75,3495.0,184.0128,184.0913,183.2372,183.3354,3495.0
2024-11-04 09:55:00,186.88,187.17,186.74,186.75,6126.0,183.463,183.7477,183.3256,183.3354,6126.0
2024-11-04 10:00:00,186.71,187.75,186.71,187.75,10365.0,183.2961,184.3171,183.2961,184.3171,10365.0
2024-11-04 10:05:00,187.67,188.27,187.67,187.87,14968.0,184.2386,184.8276,184.2386,184.4349,14968.0
2024-11-04 10:10:00,187.9,187.9,187.54,187.6,4865.0,184.4644,184.4644,184.1109,184.1698,4865.0
2024-11-04 10:15:00,187.56,188.08,187.55,187.81,3145.0,184.1306,184.6411,184.1208,184.376,3145.0
2024-11-04 10:20:00,187.91,187.91,187.71,187.88,3374.0,184.4742,184.4742,184.2778,184.4447,3374.0
2024-11-04 10:25:00,187.98,187.99,187.75,187.88,1317.0,184.5429,184.5527,184.3171,184.4447,1317.0
2024-11-04 10:30:00,187.91,188.18,187.65,187.75,5982.0,184.4742,184.7392,184.2189,184.3171,5982.0
2024-11-04 10:35:00,187.84,188.1,187.71,187.88,7625.0,184.4055,184.6607,184.2778,184.4447,7625.0
2024-11-04 10:40:00,187.97,187.97,187.6,187.68,6180.0,184.5331,184.5331,184.1698,184.2484,6180.0
2024-11-04 10:45:00,187.61,187.61,187.26,187.37,3650.0,184.1797,184.1797,183.8361,183.944,3650.0
2024-11-04 10:50:00,187.37,187.66,187.34,187.65,4007.0,183.944,184.2287,183.9146,184.2189,4007.0
2024-11-04 10:55:00,187.73,187.78,187.4,187.41,4046.0,184.2975,184.3465,183.9735,183.9833,4046.0
2024-11-04 11:00:00,187.34,187.48,187.21,187.3,2937.0,183.9146,184.052,183.787,183.8753,2937.0
2024-11-04 11:05:00,187.3,187.52,187.3,187.48,3906.0,183.8753,184.0913,183.8753,184.052,3906.0
2024-11-04 11:10:00,187.47,187.6,187.33,187.33,2945.0,184.0422,184.1698,183.9048,183.9048,2945.0
2024-11-04 11:15:00,187.24,187.5,187.22,187.26,2768.0,183.8164,184.0717,183.7968,183.8361,2768.0
2024-11-04 11:20:00,187.26,187.53,187.25,187.42,3755.0,183.8361,184.1011,183.8262,183.9931,3755.0
2024-11-04 11:25:00,187.45,187.45,187.05,187.05,3447.0,184.0226,184.0226,183.6299,183.6299,3447.0
2024-11-04 11:30:00,187.05,187.05,186.8,186.85,4332.0,183.6299,183.6299,183.3845,183.4336,4332.0
2024-11-04 11:35:00,186.86,186.86,186.6,186.6,15343.0,183.4434,183.4434,183.1881,183.1881,15343.0
2024-11-04 11:40:00,186.66,186.74,186.38,186.39,4171.0,183.247,183.3256,182.9721,182.982,4171.0
2024-11-04 11:45:00,186.11,186.14,185.69,185.9,9506.0,182.7071,182.7365,182.2948,182.5009,9506.0
2024-11-04 11:50:00,185.9,186.1,185.87,186.02,2254.0,182.5009,182.6973,182.4715,182.6187,2254.0
2024-11-04 11:55:00,185.83,186.02,185.63,185.8,4377.0,182.4322,182.6187,182.2359,182.4028,4377.0
2024-11-04 12:00:00,185.77,185.77,185.54,185.57,1801.0,182.3733,182.3733,182.1475,182.177,1801.0
2024-11-04 12:05:00,185.58,185.83,185.54,185.54,3971.0,182.1868,182.4322,182.1475,182.1475,3971.0
2024-11-04 12:10:00,185.57,186.04,185.57,186.03,1853.0,182.177,182.6384,182.177,182.6285,1853.0
2024-11-04 12:15:00,186.06,186.21,185.95,186.17,3164.0,182.658,182.8053,182.55,182.766,3164.0
2024-11-04 12:20:00,186.27,186.54,186.27,186.47,2638.0,182.8642,183.1292,182.8642,183.0605,2638.0
2024-11-04 12:25:00,186.41,186.58,186.41,186.48,1566.0,183.0016,183.1685,183.0016,183.0703,1566.0
2024-11-04 12:30:00,186.45,186.68,186.45,186.66,1803.0,183.0409,183.2667,183.0409,183.247,1803.0
2024-11-04 12:35:00,186.67,186.7,186.59,186.66,1506.0,183.2568,183.2863,183.1783,183.247,1506.0
2024-11-04 12:40:00,186.69,186.76,186.59,186.61,2084.0,183.2765,183.3452,183.1783,183.1979,2084.0
2024-11-04 12:45:00,186.62,186.67,186.53,186.67,1701.0,183.2078,183.2568,183.1194,183.2568,1701.0
2024-11-04 12:50:00,186.65,186.65,186.54,186.64,2142.0,183.2372,183.2372,183.1292,183.2274,2142.0
2024-11-04 12:55:00,186.56,186.58,186.55,186.58,532.0,183.1489,183.1685,183.139,183.1685,532.0
2024-11-04 13:00:00,186.46,186.49,186.24,186.26,1855.0,183.0507,183.0801,182.8347,182.8543,1855.0
2024-11-04 13:05:00,186.23,186.37,185.99,186.09,2850.0,182.8249,182.9623,182.5893,182.6874,2850.0
2024-11-04 13:10:00,186.19,186.4,186.06,186.38,3644.0,182.7856,182.9918,182.658,182.9721,3644.0
2024-11-04 13:15:00,186.29,186.29,186.13,186.28,3413.0,182.8838,182.8838,182.7267,182.874,3413.0
2024-11-04 13:20:00,186.21,186.32,186.1,186.21,3834.0,182.8053,182.9132,182.6973,182.8053,3834.0
2024-11-04 13:25:00,186.17,186.27,186.13,186.14,1678.0,182.766,182.8642,182.7267,182.7365,1678.0
2024-11-04 13:30:00,186.11,186.34,186.11,186.31,2687.0,182.7071,182.9329,182.7071,182.9034,2687.0
2024-11-04 13:35:00,186.41,186.41,186.3,186.3,2110.0,183.0016,183.0016,182.8936,182.8936,2110.0
2024-11-04 13:40:00,186.34,186.41,186.03,186.13,11129.0,182.9329,183.0016,182.6285,182.7267,11129.0
2024-11-04 13:45:00,185.96,185.96,185.76,185.82,10621.0,182.5598,182.5598,182.3635,182.4224,10621.0
2024-11-04 13:50:00,185.88,185.98,185.88,185.92,2604.0,182.4813,182.5795,182.4813,182.5206,2604.0
2024-11-04 13:55:00,185.98,185.99,185.82,185.89,3100.0,182.5795,182.5893,182.4224,182.4911,3100.0
2024-11-04 14:00:00,185.89,186.13,185.89,186.06,3315.0,182.4911,182.7267,182.4911,182.658,3315.0
2024-11-04 14:05:00,186.03,186.12,185.92,186.04,4671.0,182.6285,182.7169,182.5206,182.6384,4671.0
2024-11-04 14:10:00,185.96,186.18,185.96,186.16,3744.0,182.5598,182.7758,182.5598,182.7562,3744.0
2024-11-04 14:15:00,186.23,186.3,186.12,186.12,2472.0,182.8249,182.8936,182.7169,182.7169,2472.0
2024-11-04 14:20:00,186.13,186.26,186.07,186.07,3621.0,182.7267,182.8543,182.6678,182.6678,3621.0
2024-11-04 14:25:00,186.08,186.08,185.91,185.92,5287.0,182.6776,182.6776,182.5107,182.5206,5287.0
2024-11-04 14:30:00,185.86,185.98,185.76,185.92,4073.0,182.4617,182.5795,182.3635,182.5206,4073.0
2024-11-04 14:35:00,185.94,185.95,185.71,185.83,4307.0,182.5402,182.55,182.3144,182.4322,4307.0
2024-11-04 14:40:00,185.82,185.88,185.63,185.63,2817.0,182.4224,182.4813,182.2359,182.2359,2817.0
2024-11-04 14:45:00,185.63,185.75,185.58,185.72,3351.0,182.2359,182.3537,182.1868,182.3242,3351.0
2024-11-04 14:50:00,185.72,185.77,185.63,185.72,3622.0,182.3242,182.3733,182.2359,182.3242,3622.0
2024-11-04 14:55:00,185.69,185.87,185.69,185.73,6029.0,182.2948,182.4715,182.2948,182.334,6029.0
2024-11-04 15:00:00,185.73,186.01,185.68,185.97,4827.0,182.334,182.6089,182.2849,182.5696,4827.0
2024-11-04 15:05:00,185.97,186.14,185.96,186.03,6055.0,182.5696,182.7365,182.5598,182.6285,6055.0
2024-11-04 15:10:00,186.04,186.07,185.92,186.0,5995.0,182.6384,182.6678,182.5206,182.5991,5995.0
2024-11-04 15:15:00,185.94,186.01,185.88,185.99,6706.0,182.5402,182.6089,182.4813,182.5893,6706.0
2024-11-04 15:20:00,186.0,186.17,185.87,186.09,14238.0,182.5991,182.766,182.4715,182.6874,14238.0
2024-11-04 15:25:00,186.11,186.2,185.96,186.09,10875.0,182.7071,182.7954,182.5598,182.6874,10875.0
2024-11-04 15:30:00,186.03,186.1,185.87,185.87,6240.0,182.6285,182.6973,182.4715,182.4715,6240.0
2024-11-04 15:35:00,185.84,185.84,185.61,185.66,6073.0,182.442,182.442,182.2162,182.2653,6073.0
2024-11-04 15:40:00,185.66,186.12,185.66,185.92,8272.0,182.2653,182.7169,182.2653,182.5206,8272.0
2024-11-04 15:45:00,185.93,185.96,185.85,185.85,10668.0,182.5304,182.5598,182.4518,182.4518,10668.0
2024-11-04 15:50:00,185.85,185.89,185.61,185.73,21387.0,182.4518,182.4911,182.2162,182.334,21387.0
2024-11-04 15:55:00,185.71,186.08,185.66,186.04,104737.0,182.3144,182.6776,182.2653,182.6384,104737.0
2024-11-05 09:30:00,186.21,187.05,185.7,186.31,25394.0,182.8053,183.6299,182.3046,182.9034,25394.0
2024-11-05 09:35:00,186.68,186.68,185.94,186.44,2327.0,183.2667,183.2667,182.5402,183.031,2327.0
2024-11-05 09:40:00,186.59,186.88,186.54,186.8,4841.0,183.1783,183.463,183.1292,183.3845,4841.0
2024-11-05 09:45:00,186.98,187.5,186.84,187.31,4516.0,183.5612,184.0717,183.4237,183.8851,4516.0
2024-11-05 09:50:00,187.31,187.56,187.02,187.5,1233.0,183.8851,184.1306,183.6004,184.0717,1233.0
2024-11-05 09:55:00,187.55,187.8,187.4,187.8,2752.0,184.1208,184.3662,183.9735,184.3662,2752.0
2024-11-05 10:00:00,187.98,188.43,187.8,188.31,2660.0,184.5429,184.9847,184.3662,184.8669,2660.0
2024-11-05 10:05:00,188.19,188.19,187.58,187.72,1067.0,184.7491,184.7491,184.1502,184.2876,1067.0
2024-11-05 10:10:00,187.74,187.9,187.32,187.75,22573.0,184.3073,184.4644,183.895,184.3171,22573.0
2024-11-05 10:15:00,187.63,187.7,187.63,187.7,755.0,184.1993,184.268,184.1993,184.268,755.0
2024-11-05 10:20:00,187.66,187.97,187.5,187.91,8059.0,184.2287,184.5331,184.0717,184.4742,8059.0
2024-11-05 10:25:00,187.84,187.88,187.67,187.7,9424.0,184.4055,184.4447,184.2386,184.268,9424.0
2024-11-05 10:30:00,187.83,188.08,187.83,188.02,12001.0,184.3956,184.6411,184.3956,184.5822,12001.0
2024-11-05 10:35:00,188.01,188.51,188.0,188.5,7543.0,184.5723,185.0632,184.5625,185.0534,7543.0
2024-11-05 10:40:00,188.53,188.78,188.21,188.71,5563.0,185.0828,185.3283,184.7687,185.2595,5563.0
2024-11-05 10:45:00,188.73,188.73,188.29,188.29,1588.0,185.2792,185.2792,184.8472,184.8472,1588.0
2024-11-05 10:50:00,188.36,188.45,188.16,188.23,1892.0,184.9159,185.0043,184.7196,184.7883,1892.0
2024-11-05 10:55:00,188.13,188.25,188.0,188.1,4045.0,184.6901,184.808,184.5625,184.6607,4045.0
2024-11-05 11:00:00,188.04,188.07,187.73,187.74,1575.0,184.6018,184.6312,184.2975,184.3073,1575.0
2024-11-05 11:05:00,187.71,187.71,187.03,187.3,11803.0,184.2778,184.2778,183.6103,183.8753,11803.0
2024-11-05 11:10:00,187.25,187.37,187.25,187.36,801.0,183.8262,183.944,183.8262,183.9342,801.0
2024-11-05 11:15:00,187.2,187.33,187.11,187.16,14091.0,183.7772,183.9048,183.6888,183.7379,14091.0
2024-11-05 11:20:00,187.04,187.4,187.04,187.4,7728.0,183.6201,183.9735,183.6201,183.9735,7728.0
2024-11-05 11:25:00,187.32,187.57,187.24,187.44,4029.0,183.895,184.1404,183.8164,184.0128,4029.0
2024-11-05 11:30:00,187.48,188.0,187.4,188.0,2593.0,184.052,184.5625,183.9735,184.5625,2593.0
2024-11-05 11:35:00,187.86,187.86,187.68,187.8,6398.0,184.4251,184.4251,184.2484,184.3662,6398.0
2024-11-05 11:40:00,187.8,187.81,187.69,187.81,8278.0,184.3662,184.376,184.2582,184.376,8278.0
2024-11-05 11:45:00,187.78,187.97,187.69,187.95,2124.0,184.3465,184.5331,184.2582,184.5134,2124.0
2024-11-05 11:50:00,187.95,187.98,187.79,187.91,11418.0,184.5134,184.5429,184.3564,184.4742,11418.0
2024-11-05 11:55:00,187.99,187.99,187.79,187.95,1859.0,184.5527,184.5527,184.3564,184.5134,1859.0
2024-11-05 12:00:00,187.89,187.93,187.63,187.78,7029.0,184.4545,184.4938,184.1993,184.3465,7029.0
2024-11-05 12:05:00,187.78,188.01,187.76,188.0,2729.0,184.3465,184.5723,184.3269,184.5625,2729.0
2024-11-05 12:10:00,187.87,187.95,187.73,187.9,5348.0,184.4349,184.5134,184.2975,184.4644,5348.0
2024-11-05 12:15:00,187.95,188.09,187.84,188.09,5894.0,184.5134,184.6509,184.4055,184.6509,5894.0
2024-11-05 12:20:00,188.1,188.1,187.86,187.91,3349.0,184.6607,184.6607,184.4251,184.4742,3349.0
2024-11-05 12:25:00,187.86,187.94,187.78,187.91,12157.0,184.4251,184.5036,184.3465,184.4742,12157.0
2024-11-05 12:30:00,187.94,188.03,187.93,187.95,2742.0,184.5036,184.592,184.4938,184.5134,2742.0
2024-11-05 12:35:00,187.93,188.03,187.93,188.0,2016.0,184.4938,184.592,184.4938,184.5625,2016.0
2024-11-05 12:40:00,188.03,188.2,187.99,188.19,10789.0,184.592,184.7589,184.5527,184.7491,10789.0
2024-11-05 12:45:00,188.29,188.44,188.21,188.39,4188.0,184.8472,184.9945,184.7687,184.9454,4188.0
2024-11-05 12:50:00,188.29,188.31,188.09,188.29,6339.0,184.8472,184.8669,184.6509,184.8472,6339.0
2024-11-05 12:55:00,188.22,188.67,188.17,188.47,13947.0,184.7785,185.2203,184.7294,185.0239,13947.0
2024-11-05 13:00:00,188.47,188.67,188.31,188.6,9935.0,185.0239,185.2203,184.8669,185.1516,9935.0
2024-11-05 13:05:00,188.58,188.58,188.43,188.44,8175.0,185.1319,185.1319,184.9847,184.9945,8175.0
2024-11-05 13:10:00,188.39,188.49,188.11,188.13,15866.0,184.9454,185.0436,184.6705,184.6901,15866.0
2024-11-05 13:15:00,188.13,188.37,188.04,188.24,5291.0,184.6901,184.9258,184.6018,184.7981,5291.0
2024-11-05 13:20:00,188.28,188.29,188.13,188.28,13867.0,184.8374,184.8472,184.6901,184.8374,13867.0
2024-11-05 13:25:00,188.28,188.47,188.23,188.4,4618.0,184.8374,185.0239,184.7883,184.9552,4618.0
2024-11-05 13:30:00,188.43,188.58,188.38,188.46,6539.0,184.9847,185.1319,184.9356,185.0141,6539.0
2024-11-05 13:35:00,188.51,188.59,188.41,188.57,3233.0,185.0632,185.1417,184.965,185.1221,3233.0
2024-11-05 13:40:00,188.67,188.78,188.59,188.62,4529.0,185.2203,185.3283,185.1417,185.1712,4529.0
2024-11-05 13:45:00,188.63,188.69,188.49,188.49,9420.0,185.181,185.2399,185.0436,185.0436,9420.0
2024-11-05 13:50:00,188.49,188.65,188.44,188.45,8951.0,185.0436,185.2006,184.9945,185.0043,8951.0
2024-11-05 13:55:00,188.37,188.4,188.31,188.36,4819.0,184.9258,184.9552,184.8669,184.9159,4819.0
2024-11-05 14:00:00,188.41,188.56,188.29,188.49,3986.0,184.965,185.1123,184.8472,185.0436,3986.0
2024-11-05 14:05:00,188.46,188.47,188.3,188.46,11838.0,185.0141,185.0239,184.857,185.0141,11838.0
2024-11-05 14:10:00,188.41,188.58,188.41,188.48,4724.0,184.965,185.1319,184.965,185.0337,4724.0
2024-11-05 14:15:00,188.51,188.65,188.47,188.65,2592.0,185.0632,185.2006,185.0239,185.2006,2592.0
2024-11-05 14:20:00,188.65,188.65,188.44,188.47,4589.0,185.2006,185.2006,184.9945,185.0239,4589.0
2024-11-05 14:25:00,188.51,188.63,188.45,188.63,8966.0,185.0632,185.181,185.0043,185.181,8966.0
2024-11-05 14:30:00,188.59,188.74,188.52,188.68,11908.0,185.1417,185.289,185.073,185.2301,11908.0
2024-11-05 14:35:00,188.69,188.76,188.62,188.73,33898.0,185.2399,185.3086,185.1712,185.2792,33898.0
2024-11-05 14:40:00,188.71,188.73,188.35,188.35,21254.0,185.2595,185.2792,184.9061,184.9061,21254.0
2024-11-05 14:45:00,188.38,188.44,188.28,188.28,7583.0,184.9356,184.9945,184.8374,184.8374,7583.0
2024-11-05 14:50:00,188.28,188.28,188.0,188.0,47383.0,184.8374,184.8374,184.5625,184.5625,47383.0
2024-11-05 14:55:00,188.05,188.31,188.0,188.2,12050.0,184.6116,184.8669,184.5625,184.7589,12050.0
2024-11-05 15:00:00,188.14,188.36,188.11,188.36,6810.0,184.7,184.9159,184.6705,184.9159,6810.0
2024-11-05 15:05:00,188.28,188.41,188.24,188.34,5956.0,184.8374,184.965,184.7981,184.8963,5956.0
2024-11-05 15:10:00,188.39,188.59,188.3,188.3,11754.0,184.9454,185.1417,184.857,184.857,11754.0
2024-11-05 15:15:00,188.25,188.34,188.2,188.29,9946.0,184.808,184.8963,184.7589,184.8472,9946.0
2024-11-05 15:20:00,188.35,188.37,188.24,188.31,3276.0,184.9061,184.9258,184.7981,184.8669,3276.0
2024-11-05 15:25:00,188.25,188.3,188.2,188.3,6088.0,184.808,184.857,184.7589,184.857,6088.0
2024-11-05 15:30:00,188.3,188.45,188.16,188.33,8397.0,184.857,185.0043,184.7196,184.8865,8397.0
2024-11-05 15:35:00,188.32,188.44,188.26,188.35,9235.0,184.8767,184.9945,184.8178,184.9061,9235.0
2024-11-05 15:40:00,188.35,188.45,188.23,188.3,24755.0,184.9061,185.0043,184.7883,184.857,24755.0
2024-11-05 15:45:00,188.38,188.65,188.34,188.54,15154.0,184.9356,185.2006,184.8963,185.0927,15154.0
2024-11-05 15:50:00,188.49,188.64,188.45,188.45,23325.0,185.0436,185.1908,185.0043,185.0043,23325.0
2024-11-05 15:55:00,188.5,188.86,188.44,188.8,83498.0,185.0534,185.4068,184.9945,185.3479,83498.0
2024-11-06 09:30:00,200.09,202.32,198.65,199.09,177744.0,196.4315,198.6207,195.0178,195.4498,177744.0
2024-11-06 09:35:00,199.28,199.79,198.45,199.4,89503.0,195.6363,196.137,194.8215,195.7541,89503.0
2024-11-06 09:40:00,198.88,200.81,198.88,199.74,28250.0,195.2436,197.1383,195.2436,196.0879,28250.0
2024-11-06 09:45:00,200.08,200.92,199.68,200.8,78585.0,196.4216,197.2463,196.029,197.1285,78585.0
2024-11-06 09:50:00,200.39,200.6,199.5,199.67,24198.0,196.726,196.9321,195.8523,196.0191,24198.0
2024-11-06 09:55:00,199.8,200.9,199.29,200.81,32325.0,196.1468,197.2267,195.6461,197.1383,32325.0
2024-11-06 10:00:00,200.95,201.99,200.65,201.63,32813.0,197.2757,198.2967,196.9812,197.9433,32813.0
2024-11-06 10:05:00,201.88,202.25,201.41,201.89,29844.0,198.1887,198.552,197.7273,198.1986,29844.0
2024-11-06 10:10:00,201.53,202.11,201.13,201.28,23781.0,197.8451,198.4145,197.4525,197.5997,23781.0
2024-11-06 10:15:00,201.06,201.85,200.93,201.14,19085.0,197.3837,198.1593,197.2561,197.4623,19085.0
2024-11-06 10:20:00,201.27,202.1,201.17,201.93,16156.0,197.5899,198.4047,197.4917,198.2378,16156.0
2024-11-06 10:25:00,201.89,202.18,201.59,201.95,62129.0,198.1986,198.4833,197.904,198.2575,62129.0
2024-11-06 10:30:00,201.79,202.0,201.51,202.0,32356.0,198.1004,198.3065,197.8255,198.3065,32356.0
2024-11-06 10:35:00,201.65,201.84,201.37,201.43,20644.0,197.9629,198.1495,197.6881,197.747,20644.0
2024-11-06 10:40:00,201.32,201.36,200.88,201.21,12357.0,197.639,197.6782,197.207,197.531,12357.0
2024-11-06 10:45:00,201.12,202.5,201.12,202.5,43796.0,197.4426,198.7974,197.4426,198.7974,43796.0
2024-11-06 10:50:00,202.26,202.37,201.31,201.41,17898.0,198.5618,198.6698,197.6292,197.7273,17898.0
2024-11-06 10:55:00,201.43,202.58,201.38,202.26,64204.0,197.747,198.8759,197.6979,198.5618,64204.0
2024-11-06 11:00:00,202.47,202.62,201.51,201.78,22976.0,198.7679,198.9152,197.8255,198.0906,22976.0
2024-11-06 11:05:00,201.96,202.18,201.8,202.16,12033.0,198.2673,198.4833,198.1102,198.4636,12033.0
2024-11-06 11:10:00,202.16,202.46,201.92,202.05,13393.0,198.4636,198.7581,198.228,198.3556,13393.0
2024-11-06 11:15:00,202.06,202.24,201.77,201.98,23196.0,198.3654,198.5422,198.0807,198.2869,23196.0
2024-11-06 11:20:00,201.93,202.05,201.58,201.84,21884.0,198.2378,198.3556,197.8942,198.1495,21884.0
2024-11-06 11:25:00,202.0,202.18,201.63,202.18,9972.0,198.3065,198.4833,197.9433,198.4833,9972.0
2024-11-06 11:30:00,202.21,202.38,202.02,202.05,8390.0,198.5127,198.6796,198.3262,198.3556,8390.0
2024-11-06 11:35:00,202.2,202.3,201.78,201.9,29323.0,198.5029,198.6011,198.0906,198.2084,29323.0
2024-11-06 11:40:00,201.99,202.89,201.86,202.45,38937.0,198.2967,199.1803,198.1691,198.7483,38937.0
2024-11-06 11:45:00,202.5,202.57,202.22,202.24,18884.0,198.7974,198.8661,198.5225,198.5422,18884.0
2024-11-06 11:50:00,202.21,202.27,201.95,202.02,4963.0,198.5127,198.5716,198.2575,198.3262,4963.0
2024-11-06 11:55:00,202.02,202.71,201.99,202.56,14373.0,198.3262,199.0036,198.2967,198.8563,14373.0
2024-11-06 12:00:00,202.62,202.9,202.44,202.7,6293.0,198.9152,199.1901,198.7385,198.9937,6293.0
2024-11-06 12:05:00,202.72,202.79,202.34,202.43,5287.0,199.0134,199.0821,198.6403,198.7287,5287.0
2024-11-06 12:10:00,202.46,202.99,202.43,202.89,10569.0,198.7581,199.2784,198.7287,199.1803,10569.0
2024-11-06 12:15:00,202.95,202.99,202.41,202.64,14572.0,199.2392,199.2784,198.709,198.9348,14572.0
2024-11-06 12:20:00,202.63,202.97,202.48,202.97,13672.0,198.925,199.2588,198.7778,199.2588,13672.0
2024-11-06 12:25:00,202.89,203.28,202.89,203.09,6406.0,199.1803,199.5631,199.1803,199.3766,6406.0
2024-11-06 12:30:00,203.12,203.12,202.64,202.98,7721.0,199.4061,199.4061,198.9348,199.2686,7721.0
2024-11-06 12:35:00,202.98,203.42,202.72,203.31,9023.0,199.2686,199.7006,199.0134,199.5926,9023.0
2024-11-06 12:40:00,203.27,203.59,203.22,203.51,5835.0,199.5533,199.8675,199.5042,199.7889,5835.0
2024-11-06 12:45:00,203.56,203.81,203.51,203.81,19102.0,199.838,200.0834,199.7889,200.0834,19102.0
2024-11-06 12:50:00,203.82,203.85,203.32,203.7,43323.0,200.0933,200.1227,199.6024,199.9755,43323.0
2024-11-06 12:55:00,203.61,203.82,203.51,203.71,6391.0,199.8871,200.0933,199.7889,199.9853,6391.0
2024-11-06 13:00:00,203.81,203.84,203.54,203.71,13786.0,200.0834,200.1129,199.8184,199.9853,13786.0
2024-11-06 13:05:00,203.78,203.83,203.6,203.82,6984.0,200.054,200.1031,199.8773,200.0933,6984.0
2024-11-06 13:10:00,203.66,203.96,203.66,203.87,11438.0,199.9362,200.2307,199.9362,200.1424,11438.0
2024-11-06 13:15:00,203.92,204.23,203.8,204.12,15058.0,200.1914,200.4958,200.0736,200.3878,15058.0
2024-11-06 13:20:00,204.26,204.3,203.57,203.77,27664.0,200.5252,200.5645,199.8478,200.0442,27664.0
2024-11-06 13:25:00,203.85,204.29,203.77,204.14,12078.0,200.1227,200.5547,200.0442,200.4074,12078.0
2024-11-06 13:30:00,204.08,204.6,203.95,204.47,7129.0,200.3485,200.859,200.2209,200.7314,7129.0
2024-11-06 13:35:00,204.47,204.47,204.14,204.28,8597.0,200.7314,200.7314,200.4074,200.5449,8597.0
2024-11-06 13:40:00,204.28,204.29,204.01,204.01,8535.0,200.5449,200.5547,200.2798,200.2798,8535.0
2024-11-06 13:45:00,204.0,204.25,203.86,204.11,9261.0,200.27,200.5154,200.1325,200.378,9261.0
2024-11-06 13:50:00,204.01,204.21,203.91,204.13,5758.0,200.2798,200.4761,200.1816,200.3976,5758.0
2024-11-06 13:55:00,204.21,204.29,204.03,204.17,12588.0,200.4761,200.5547,200.2994,200.4369,12588.0
2024-11-06 14:00:00,204.19,204.19,203.84,203.84,13140.0,200.4565,200.4565,200.1129,200.1129,13140.0
2024-11-06 14:05:00,203.73,203.94,202.93,203.01,27389.0,200.0049,200.2111,199.2195,199.2981,27389.0
2024-11-06 14:10:00,203.01,203.28,202.93,203.18,34185.0,199.2981,199.5631,199.2195,199.465,34185.0
2024-11-06 14:15:00,203.08,203.08,202.54,202.62,44839.0,199.3668,199.3668,198.8367,198.9152,44839.0
2024-11-06 14:20:00,202.63,202.7,202.24,202.34,29881.0,198.925,198.9937,198.5422,198.6403,29881.0
2024-11-06 14:25:00,202.36,202.91,202.26,202.84,19279.0,198.66,199.1999,198.5618,199.1312,19279.0
2024-11-06 14:30:00,202.86,203.27,202.86,203.26,8217.0,199.1508,199.5533,199.1508,199.5435,8217.0
2024-11-06 14:35:00,203.26,203.26,202.74,203.04,8721.0,199.5435,199.5435,199.033,199.3275,8721.0
2024-11-06 14:40:00,203.05,203.2,202.96,203.07,14311.0,199.3373,199.4846,199.249,199.357,14311.0
2024-11-06 14:45:00,203.09,203.36,203.08,203.14,7083.0,199.3766,199.6417,199.3668,199.4257,7083.0
2024-11-06 14:50:00,203.17,203.17,202.63,202.85,12519.0,199.4552,199.4552,198.925,199.141,12519.0
2024-11-06 14:55:00,202.84,203.05,202.74,202.88,12781.0,199.1312,199.3373,199.033,199.1705,12781.0
2024-11-06 15:00:00,202.8,203.16,202.79,203.12,17970.0,199.0919,199.4453,199.0821,199.4061,17970.0
2024-11-06 15:05:00,203.1,203.48,202.99,203.41,19159.0,199.3864,199.7595,199.2784,199.6908,19159.0
2024-11-06 15:10:00,203.41,203.68,203.41,203.68,12320.0,199.6908,199.9558,199.6908,199.9558,12320.0
2024-11-06 15:15:00,203.68,204.13,203.67,204.08,14419.0,199.9558,200.3976,199.946,200.3485,14419.0
2024-11-06 15:20:00,204.12,204.27,203.69,203.76,20345.0,200.3878,200.535,199.9656,200.0344,20345.0
2024-11-06 15:25:00,203.76,203.76,203.48,203.71,11222.0,200.0344,200.0344,199.7595,199.9853,11222.0
2024-11-06 15:30:00,203.71,204.01,203.7,203.78,22162.0,199.9853,200.2798,199.9755,200.054,22162.0
2024-11-06 15:35:00,203.74,203.9,203.42,203.64,19203.0,200.0147,200.1718,199.7006,199.9166,19203.0
2024-11-06 15:40:00,203.7,204.19,203.7,204.18,15603.0,199.9755,200.4565,199.9755,200.4467,15603.0
2024-11-06 15:45:00,204.15,204.36,203.98,203.98,29948.0,200.4172,200.6234,200.2503,200.2503,29948.0
2024-11-06 15:50:00,204.09,204.9,204.09,204.78,75779.0,200.3583,201.1535,200.3583,201.0357,75779.0
2024-11-06 15:55:00,204.78,205.06,204.75,204.96,272293.0,201.0357,201.3106,201.0063,201.2124,272293.0
2024-11-07 09:30:00,202.88,203.84,201.8,203.11,32950.0,199.1705,200.1129,198.1102,199.3962,32950.0
2024-11-07 09:35:00,203.03,203.34,201.64,202.06,9224.0,199.3177,199.622,197.9531,198.3654,9224.0
2024-11-07 09:40:00,201.97,202.09,201.2,201.25,9214.0,198.2771,198.3949,197.5212,197.5703,9214.0
2024-11-07 09:45:00,201.08,202.7,201.0,202.34,15045.0,197.4034,198.9937,197.3248,198.6403,15045.0
2024-11-07 09:50:00,202.32,202.72,201.83,202.0,11083.0,198.6207,199.0134,198.1397,198.3065,11083.0
2024-11-07 09:55:00,202.0,202.0,201.35,201.39,17896.0,198.3065,198.3065,197.6684,197.7077,17896.0
2024-11-07 10:00:00,201.47,202.19,201.38,201.72,11933.0,197.7862,198.4931,197.6979,198.0317,11933.0
2024-11-07 10:05:00,201.85,202.42,201.56,202.42,8157.0,198.1593,198.7189,197.8746,198.7189,8157.0
2024-11-07 10:10:00,202.42,202.87,202.19,202.62,4706.0,198.7189,199.1606,198.4931,198.9152,4706.0
2024-11-07 10:15:00,202.75,203.1,202.48,202.84,14177.0,199.0428,199.3864,198.7778,199.1312,14177.0
2024-11-07 10:20:00,202.84,202.98,202.43,202.79,5719.0,199.1312,199.2686,198.7287,199.0821,5719.0
2024-11-07 10:25:00,202.79,203.22,202.75,202.92,11182.0,199.0821,199.5042,199.0428,199.2097,11182.0
2024-11-07 10:30:00,202.92,203.44,202.9,203.28,11445.0,199.2097,199.7202,199.1901,199.5631,11445.0
2024-11-07 10:35:00,203.14,203.31,202.89,203.16,11895.0,199.4257,199.5926,199.1803,199.4453,11895.0
2024-11-07 10:40:00,203.23,203.33,202.82,202.86,24452.0,199.5141,199.6122,199.1115,199.1508,24452.0
2024-11-07 10:45:00,202.86,202.91,202.56,202.83,10062.0,199.1508,199.1999,198.8563,199.1214,10062.0
2024-11-07 10:50:00,202.83,203.39,202.83,203.17,15309.0,199.1214,199.6711,199.1214,199.4552,15309.0
2024-11-07 10:55:00,203.07,203.11,202.9,202.94,9163.0,199.357,199.3962,199.1901,199.2294,9163.0
2024-11-07 11:00:00,202.98,202.99,202.54,202.58,36415.0,199.2686,199.2784,198.8367,198.8759,36415.0
2024-11-07 11:05:00,202.46,202.74,202.22,202.74,26835.0,198.7581,199.033,198.5225,199.033,26835.0
2024-11-07 11:10:00,202.71,203.03,202.69,202.92,16091.0,199.0036,199.3177,198.9839,199.2097,16091.0
2024-11-07 11:15:00,202.84,202.88,202.09,202.45,26588.0,199.1312,199.1705,198.3949,198.7483,26588.0
2024-11-07 11:20:00,202.4,202.73,202.35,202.55,29723.0,198.6992,199.0232,198.6501,198.8465,29723.0
2024-11-07 11:25:00,202.61,202.95,202.57,202.74,42324.0,198.9054,199.2392,198.8661,199.033,42324.0
2024-11-07 11:30:00,202.74,203.1,202.74,203.02,16732.0,199.033,199.3864,199.033,199.3079,16732.0
2024-11-07 11:35:00,203.03,203.18,202.82,203.03,20193.0,199.3177,199.465,199.1115,199.3177,20193.0
2024-11-07 11:40:00,202.98,203.04,202.5,202.9,35294.0,199.2686,199.3275,198.7974,199.1901,35294.0
2024-11-07 11:45:00,202.89,203.07,202.79,202.82,24690.0,199.1803,199.357,199.0821,199.1115,24690.0
2024-11-07 11:50:00,202.83,203.33,202.83,203.09,9110.0,199.1214,199.6122,199.1214,199.3766,9110.0
2024-11-07 11:55:00,203.01,203.18,203.0,203.0,7056.0,199.2981,199.465,199.2883,199.2883,7056.0
2024-11-07 12:00:00,203.03,203.24,203.01,203.16,8784.0,199.3177,199.5239,199.2981,199.4453,8784.0
2024-11-07 12:05:00,203.16,203.25,202.71,202.81,20924.0,199.4453,199.5337,199.0036,199.1017,20924.0
2024-11-07 12:10:00,202.81,203.17,202.8,202.96,7144.0,199.1017,199.4552,199.0919,199.249,7144.0
2024-11-07 12:15:00,203.02,203.09,202.68,202.88,8768.0,199.3079,199.3766,198.9741,199.1705,8768.0
2024-11-07 12:20:00,202.95,203.25,202.94,203.22,10947.0,199.2392,199.5337,199.2294,199.5042,10947.0
2024-11-07 12:25:00,203.12,203.49,203.11,203.39,7001.0,199.4061,199.7693,199.3962,199.6711,7001.0
2024-11-07 12:30:00,203.49,203.57,203.15,203.15,28559.0,199.7693,199.8478,199.4355,199.4355,28559.0
2024-11-07 12:35:00,203.09,203.11,202.79,203.09,7651.0,199.3766,199.3962,199.0821,199.3766,7651.0
2024-11-07 12:40:00,203.02,203.11,202.93,203.02,6322.0,199.3079,199.3962,199.2195,199.3079,6322.0
2024-11-07 12:45:00,203.01,203.18,202.94,203.09,5631.0,199.2981,199.465,199.2294,199.3766,5631.0
2024-11-07 12:50:00,203.09,203.09,202.79,202.83,12369.0,199.3766,199.3766,199.0821,199.1214,12369.0
2024-11-07 12:55:00,202.87,202.87,202.5,202.75,12369.0,199.1606,199.1606,198.7974,199.0428,12369.0
2024-11-07 13:00:00,202.74,202.92,202.7,202.9,9442.0,199.033,199.2097,198.9937,199.1901,9442.0
2024-11-07 13:05:00,202.98,203.07,202.85,202.98,9610.0,199.2686,199.357,199.141,199.2686,9610.0
2024-11-07 13:10:00,202.88,203.04,202.71,202.97,20020.0,199.1705,199.3275,199.0036,199.2588,20020.0
2024-11-07 13:15:00,202.96,203.07,202.81,203.0,8447.0,199.249,199.357,199.1017,199.2883,8447.0
2024-11-07 13:20:00,202.96,203.09,202.7,202.94,10546.0,199.249,199.3766,198.9937,199.2294,10546.0
2024-11-07 13:25:00,203.0,203.17,202.94,203.04,3600.0,199.2883,199.4552,199.2294,199.3275,3600.0
2024-11-07 13:30:00,202.98,203.27,202.91,203.08,10346.0,199.2686,199.5533,199.1999,199.3668,10346.0
2024-11-07 13:35:00,203.04,203.34,202.96,203.07,9498.0,199.3275,199.622,199.249,199.357,9498.0
2024-11-07 13:40:00,203.03,203.14,202.88,202.88,4566.0,199.3177,199.4257,199.1705,199.1705,4566.0
2024-11-07 13:45:00,202.88,203.05,202.81,202.99,8582.0,199.1705,199.3373,199.1017,199.2784,8582.0
2024-11-07 13:50:00,202.96,203.07,202.62,202.72,11143.0,199.249,199.357,198.9152,199.0134,11143.0
2024-11-07 13:55:00,202.77,202.93,202.69,202.8,6838.0,199.0625,199.2195,198.9839,199.0919,6838.0
2024-11-07 14:00:00,202.76,203.18,202.22,202.51,18244.0,199.0526,199.465,198.5225,198.8072,18244.0
2024-11-07 14:05:00,202.34,202.34,202.0,202.13,102098.0,198.6403,198.6403,198.3065,198.4342,102098.0
2024-11-07 14:10:00,202.25,202.46,202.01,202.03,6980.0,198.552,198.7581,198.3164,198.336,6980.0
2024-11-07 14:15:00,202.08,202.41,202.04,202.29,8782.0,198.3851,198.709,198.3458,198.5912,8782.0
2024-11-07 14:20:00,202.23,202.32,201.85,202.25,117214.0,198.5323,198.6207,198.1593,198.552,117214.0
2024-11-07 14:25:00,202.21,202.28,201.8,202.24,21524.0,198.5127,198.5814,198.1102,198.5422,21524.0
2024-11-07 14:30:00,202.22,202.41,202.03,202.12,8801.0,198.5225,198.709,198.336,198.4243,8801.0
2024-11-07 14:35:00,202.05,202.13,201.83,201.83,157411.0,198.3556,198.4342,198.1397,198.1397,157411.0
2024-11-07 14:40:00,201.75,201.75,200.88,201.43,12709.0,198.0611,198.0611,197.207,197.747,12709.0
2024-11-07 14:45:00,201.58,201.58,200.97,201.31,29647.0,197.8942,197.8942,197.2954,197.6292,29647.0
2024-11-07 14:50:00,201.37,201.77,201.3,201.77,8876.0,197.6881,198.0807,197.6193,198.0807,8876.0
2024-11-07 14:55:00,201.92,202.43,201.85,202.43,5728.0,198.228,198.7287,198.1593,198.7287,5728.0
2024-11-07 15:00:00,202.43,202.44,201.89,202.01,8681.0,198.7287,198.7385,198.1986,198.3164,8681.0
2024-11-07 15:05:00,201.88,201.99,201.7,201.83,10407.0,198.1887,198.2967,198.012,198.1397,10407.0
2024-11-07 15:10:00,201.84,202.57,201.84,202.57,51895.0,198.1495,198.8661,198.1495,198.8661,51895.0
2024-11-07 15:15:00,202.57,202.68,202.13,202.36,11854.0,198.8661,198.9741,198.4342,198.66,11854.0
2024-11-07 15:20:00,202.36,202.41,201.89,202.22,19783.0,198.66,198.709,198.1986,198.5225,19783.0
2024-11-07 15:25:00,202.18,202.33,202.05,202.05,17671.0,198.4833,198.6305,198.3556,198.3556,17671.0
2024-11-07 15:30:00,202.16,202.48,202.15,202.41,65329.0,198.4636,198.7778,198.4538,198.709,65329.0
2024-11-07 15:35:00,202.43,202.81,202.41,202.48,28763.0,198.7287,199.1017,198.709,198.7778,28763.0
2024-11-07 15:40:00,202.48,202.85,202.41,202.71,41018.0,198.7778,199.141,198.709,199.0036,41018.0
2024-11-07 15:45:00,202.75,202.92,202.63,202.78,49132.0,199.0428,199.2097,198.925,199.0723,49132.0
2024-11-07 15:50:00,202.72,203.02,202.53,202.94,100014.0,199.0134,199.3079,198.8269,199.2294,100014.0
2024-11-07 15:55:00,202.96,203.24,202.45,203.19,296823.0,199.249,199.5239,198.7483,199.4748,296823.0
2024-11-08 09:30:00,203.8,203.8,202.57,203.12,22234.0,200.0736,200.0736,198.8661,199.4061,22234.0
2024-11-08 09:35:00,203.02,203.21,201.66,201.83,19760.0,199.3079,199.4944,197.9728,198.1397,19760.0
2024-11-08 09:40:00,202.04,202.34,201.71,202.14,2987.0,198.3458,198.6403,198.0218,198.444,2987.0
2024-11-08 09:45:00,202.87,203.21,202.29,203.07,11058.0,199.1606,199.4944,198.5912,199.357,11058.0
2024-11-08 09:50:00,203.19,203.23,202.08,202.42,10143.0,199.4748,199.5141,198.3851,198.7189,10143.0
2024-11-08 09:55:00,202.34,203.02,202.29,202.84,4534.0,198.6403,199.3079,198.5912,199.1312,4534.0
2024-11-08 10:00:00,202.98,203.53,202.76,202.76,15915.0,199.2686,199.8086,199.0526,199.0526,15915.0
2024-11-08 10:05:00,202.66,203.35,202.49,203.23,7668.0,198.9545,199.6319,198.7876,199.5141,7668.0
2024-11-08 10:10:00,203.3,203.58,203.17,203.53,5242.0,199.5828,199.8577,199.4552,199.8086,5242.0
2024-11-08 10:15:00,203.49,203.53,203.18,203.3,8344.0,199.7693,199.8086,199.465,199.5828,8344.0
2024-11-08 10:20:00,203.38,204.03,203.37,203.87,40684.0,199.6613,200.2994,199.6515,200.1424,40684.0
2024-11-08 10:25:00,203.93,203.93,203.33,203.39,16794.0,200.2013,200.2013,199.6122,199.6711,16794.0
2024-11-08 10:30:00,203.38,203.63,203.32,203.44,5293.0,199.6613,199.9067,199.6024,199.7202,5293.0
2024-11-08 10:35:00,203.35,203.68,203.29,203.3,3767.0,199.6319,199.9558,199.573,199.5828,3767.0
2024-11-08 10:40:00,203.27,203.48,203.01,203.42,11384.0,199.5533,199.7595,199.2981,199.7006,11384.0
2024-11-08 10:45:00,203.45,203.55,203.25,203.43,6839.0,199.73,199.8282,199.5337,199.7104,6839.0
2024-11-08 10:50:00,203.43,203.69,203.26,203.52,8677.0,199.7104,199.9656,199.5435,199.7988,8677.0
2024-11-08 10:55:00,203.52,203.89,203.47,203.89,7401.0,199.7988,200.162,199.7497,200.162,7401.0
2024-11-08 11:00:00,203.86,203.95,203.71,203.91,4819.0,200.1325,200.2209,199.9853,200.1816,4819.0
2024-11-08 11:05:00,203.95,203.98,203.74,203.75,8183.0,200.2209,200.2503,200.0147,200.0245,8183.0
2024-11-08 11:10:00,203.8,203.9,203.51,203.79,10495.0,200.0736,200.1718,199.7889,200.0638,10495.0
2024-11-08 11:15:00,203.85,204.08,203.82,204.02,5645.0,200.1227,200.3485,200.0933,200.2896,5645.0
2024-11-08 11:20:00,204.08,204.34,204.08,204.18,7131.0,200.3485,200.6038,200.3485,200.4467,7131.0
2024-11-08 11:25:00,204.17,204.36,203.96,204.1,23373.0,200.4369,200.6234,200.2307,200.3681,23373.0
2024-11-08 11:30:00,204.14,204.2,203.95,203.95,8207.0,200.4074,200.4663,200.2209,200.2209,8207.0
2024-11-08 11:35:00,203.99,203.99,203.77,203.85,13312.0,200.2602,200.2602,200.0442,200.1227,13312.0
2024-11-08 11:40:00,203.91,203.92,203.52,203.52,6883.0,200.1816,200.1914,199.7988,199.7988,6883.0
2024-11-08 11:45:00,203.55,203.66,203.36,203.66,11673.0,199.8282,199.9362,199.6417,199.9362,11673.0
2024-11-08 11:50:00,203.68,203.68,203.32,203.4,11899.0,199.9558,199.9558,199.6024,199.6809,11899.0
2024-11-08 11:55:00,203.29,203.42,203.15,203.17,20714.0,199.573,199.7006,199.4355,199.4552,20714.0
2024-11-08 12:00:00,203.12,203.26,202.92,203.16,6260.0,199.4061,199.5435,199.2097,199.4453,6260.0
2024-11-08 12:05:00,203.12,203.21,202.75,202.81,12048.0,199.4061,199.4944,199.0428,199.1017,12048.0
2024-11-08 12:10:00,202.79,202.9,202.69,202.69,6261.0,199.0821,199.1901,198.9839,198.9839,6261.0
2024-11-08 12:15:00,202.78,203.02,202.75,202.91,9354.0,199.0723,199.3079,199.0428,199.1999,9354.0
2024-11-08 12:20:00,202.97,203.17,202.96,203.15,7738.0,199.2588,199.4552,199.249,199.4355,7738.0
2024-11-08 12:25:00,203.13,203.21,203.05,203.12,7773.0,199.4159,199.4944,199.3373,199.4061,7773.0
2024-11-08 12:30:00,203.13,203.36,203.1,203.36,6080.0,199.4159,199.6417,199.3864,199.6417,6080.0
2024-11-08 12:35:00,203.36,203.4,203.24,203.4,9722.0,199.6417,199.6809,199.5239,199.6809,9722.0
2024-11-08 12:40:00,203.4,203.4,203.11,203.27,12550.0,199.6809,199.6809,199.3962,199.5533,12550.0
2024-11-08 12:45:00,203.2,203.35,203.19,203.32,4017.0,199.4846,199.6319,199.4748,199.6024,4017.0
2024-11-08 12:50:00,203.33,203.59,203.26,203.57,9837.0,199.6122,199.8675,199.5435,199.8478,9837.0
2024-11-08 12:55:00,203.55,203.68,203.48,203.67,10097.0,199.8282,199.9558,199.7595,199.946,10097.0
2024-11-08 13:00:00,203.65,203.69,203.55,203.64,9290.0,199.9264,199.9656,199.8282,199.9166,9290.0
2024-11-08 13:05:00,203.64,203.64,203.34,203.34,9259.0,199.9166,199.9166,199.622,199.622,9259.0
2024-11-08 13:10:00,203.38,203.46,203.28,203.42,10160.0,199.6613,199.7398,199.5631,199.7006,10160.0
2024-11-08 13:15:00,203.44,203.44,203.24,203.38,9805.0,199.7202,199.7202,199.5239,199.6613,9805.0
2024-11-08 13:20:00,203.44,203.44,203.2,203.21,9223.0,199.7202,199.7202,199.4846,199.4944,9223.0
2024-11-08 13:25:00,203.21,203.38,203.21,203.38,9638.0,199.4944,199.6613,199.4944,199.6613,9638.0
2024-11-08 13:30:00,203.36,203.57,203.31,203.57,13266.0,199.6417,199.8478,199.5926,199.8478,13266.0
2024-11-08 13:35:00,203.55,203.76,203.51,203.61,9523.0,199.8282,200.0344,199.7889,199.8871,9523.0
2024-11-08 13:40:00,203.59,203.96,203.58,203.96,4547.0,199.8675,200.2307,199.8577,200.2307,4547.0
2024-11-08 13:45:00,203.98,204.18,203.93,204.18,6505.0,200.2503,200.4467,200.2013,200.4467,6505.0
2024-11-08 13:50:00,204.15,204.25,204.12,204.15,5166.0,200.4172,200.5154,200.3878,200.4172,5166.0
2024-11-08 13:55:00,204.18,204.45,204.15,204.43,6138.0,200.4467,200.7117,200.4172,200.6921,6138.0
2024-11-08 14:00:00,204.42,204.42,204.27,204.37,3335.0,200.6823,200.6823,200.535,200.6332,3335.0
2024-11-08 14:05:00,204.43,204.49,204.2,204.48,6516.0,200.6921,200.751,200.4663,200.7412,6516.0
2024-11-08 14:10:00,204.47,204.47,204.29,204.37,4014.0,200.7314,200.7314,200.5547,200.6332,4014.0
2024-11-08 14:15:00,204.43,204.62,204.36,204.61,2711.0,200.6921,200.8786,200.6234,200.8688,2711.0
2024-11-08 14:20:00,204.56,204.58,204.35,204.46,7359.0,200.8197,200.8394,200.6136,200.7216,7359.0
2024-11-08 14:25:00,204.44,204.55,204.33,204.51,6098.0,200.7019,200.8099,200.5939,200.7706,6098.0
2024-11-08 14:30:00,204.51,204.61,204.45,204.5,7161.0,200.7706,200.8688,200.7117,200.7608,7161.0
2024-11-08 14:35:00,204.55,204.7,204.55,204.59,8454.0,200.8099,200.9572,200.8099,200.8492,8454.0
2024-11-08 14:40:00,204.73,205.2,204.67,204.91,10099.0,200.9866,201.448,200.9277,201.1633,10099.0
2024-11-08 14:45:00,204.93,204.93,204.82,204.86,6749.0,201.183,201.183,201.075,201.1142,6749.0
2024-11-08 14:50:00,204.9,204.93,204.63,204.81,8189.0,201.1535,201.183,200.8885,201.0652,8189.0
2024-11-08 14:55:00,204.81,205.0,204.75,204.84,8774.0,201.0652,201.2517,201.0063,201.0946,8774.0
2024-11-08 15:00:00,204.84,204.85,204.5,204.63,7948.0,201.0946,201.1044,200.7608,200.8885,7948.0
2024-11-08 15:05:00,204.71,204.72,204.39,204.49,5488.0,200.967,200.9768,200.6528,200.751,5488.0
2024-11-08 15:10:00,204.42,204.62,204.37,204.58,20781.0,200.6823,200.8786,200.6332,200.8394,20781.0
2024-11-08 15:15:00,204.55,204.64,204.52,204.63,5956.0,200.8099,200.8983,200.7805,200.8885,5956.0
2024-11-08 15:20:00,204.58,204.58,204.22,204.35,8749.0,200.8394,200.8394,200.486,200.6136,8749.0
2024-11-08 15:25:00,204.34,204.54,204.33,204.45,5847.0,200.6038,200.8001,200.5939,200.7117,5847.0
2024-11-08 15:30:00,204.42,204.46,204.34,204.45,8616.0,200.6823,200.7216,200.6038,200.7117,8616.0
2024-11-08 15:35:00,204.45,204.58,204.41,204.41,15227.0,200.7117,200.8394,200.6725,200.6725,15227.0
2024-11-08 15:40:00,204.45,204.45,204.04,204.04,16228.0,200.7117,200.7117,200.3092,200.3092,16228.0
2024-11-08 15:45:00,204.09,204.12,203.85,203.85,17991.0,200.3583,200.3878,200.1227,200.1227,17991.0
2024-11-08 15:50:00,203.86,203.96,203.59,203.95,32411.0,200.1325,200.2307,199.8675,200.2209,32411.0
2024-11-08 15:55:00,203.92,204.04,203.62,203.97,127448.0,200.1914,200.3092,199.8969,200.2405,127448.0
2024-11-11 09:30:00,206.28,208.43,206.28,208.07,23093.0,202.5083,204.619,202.5083,204.2656,23093.0
2024-11-11 09:35:00,208.04,208.49,207.32,208.17,11035.0,204.2361,204.6779,203.5293,204.3637,11035.0
2024-11-11 09:40:00,208.0,208.48,207.53,207.61,7915.0,204.1968,204.6681,203.7354,203.814,7915.0
2024-11-11 09:45:00,207.71,208.0,207.21,207.84,4298.0,203.9121,204.1968,203.4213,204.0398,4298.0
2024-11-11 09:50:00,208.02,208.78,207.87,208.71,4966.0,204.2165,204.9626,204.0692,204.8939,4966.0
2024-11-11 09:55:00,208.52,208.68,208.19,208.36,2363.0,204.7073,204.8644,204.3834,204.5503,2363.0
2024-11-11 10:00:00,208.46,208.57,207.95,208.08,7483.0,204.6484,204.7564,204.1478,204.2754,7483.0
2024-11-11 10:05:00,208.08,208.15,207.75,207.97,25492.0,204.2754,204.3441,203.9514,204.1674,25492.0
2024-11-11 10:10:00,207.97,208.5,207.86,208.22,21901.0,204.1674,204.6877,204.0594,204.4128,21901.0
2024-11-11 10:15:00,208.26,208.5,208.09,208.28,4468.0,204.4521,204.6877,204.2852,204.4717,4468.0
2024-11-11 10:20:00,208.3,208.62,208.28,208.57,10798.0,204.4914,204.8055,204.4717,204.7564,10798.0
2024-11-11 10:25:00,208.53,208.83,208.43,208.83,2592.0,204.7171,205.0117,204.619,205.0117,2592.0
2024-11-11 10:30:00,208.82,208.82,208.5,208.55,4347.0,205.0018,205.0018,204.6877,204.7368,4347.0
2024-11-11 10:35:00,208.51,209.29,208.43,209.29,17212.0,204.6975,205.4632,204.619,205.4632,17212.0
2024-11-11 10:40:00,209.29,209.32,209.09,209.22,8738.0,205.4632,205.4927,205.2669,205.3945,8738.0
2024-11-11 10:45:00,209.21,209.22,208.8,208.92,12214.0,205.3847,205.3945,204.9822,205.1,12214.0
2024-11-11 10:50:00,208.88,209.09,208.75,208.86,15970.0,205.0607,205.2669,204.9331,205.0411,15970.0
2024-11-11 10:55:00,208.94,209.06,208.87,209.0,9229.0,205.1196,205.2375,205.0509,205.1786,9229.0
2024-11-11 11:00:00,209.0,209.06,208.82,208.94,31426.0,205.1786,205.2375,205.0018,205.1196,31426.0
2024-11-11 11:05:00,208.93,209.27,208.88,209.15,31181.0,205.1098,205.4436,205.0607,205.3258,31181.0
2024-11-11 11:10:00,209.16,209.55,209.14,209.2,25364.0,205.3356,205.7185,205.316,205.3749,25364.0
2024-11-11 11:15:00,209.19,209.47,209.1,209.36,6787.0,205.3651,205.64,205.2767,205.532,6787.0
2024-11-11 11:20:00,209.38,209.6,209.19,209.55,10601.0,205.5516,205.7676,205.3651,205.7185,10601.0
2024-11-11 11:25:00,209.64,209.66,209.5,209.63,4780.0,205.8068,205.8265,205.6694,205.797,4780.0
2024-11-11 11:30:00,209.58,209.88,209.5,209.88,4607.0,205.7479,206.0425,205.6694,206.0425,4607.0
2024-11-11 11:35:00,209.93,210.17,209.81,210.11,11831.0,206.0915,206.3272,205.9737,206.2683,11831.0
2024-11-11 11:40:00,210.09,210.15,209.98,210.15,6982.0,206.2486,206.3075,206.1406,206.3075,6982.0
2024-11-11 11:45:00,210.16,210.27,210.01,210.16,6662.0,206.3173,206.4253,206.1701,206.3173,6662.0
2024-11-11 11:50:00,210.2,210.4,210.11,210.27,9489.0,206.3566,206.553,206.2683,206.4253,9489.0
2024-11-11 11:55:00,210.31,210.36,210.2,210.21,9252.0,206.4646,206.5137,206.3566,206.3664,9252.0
2024-11-11 12:00:00,210.33,210.33,209.99,210.19,14268.0,206.4842,206.4842,206.1505,206.3468,14268.0
2024-11-11 12:05:00,210.19,210.19,209.9,210.09,19923.0,206.3468,206.3468,206.0621,206.2486,19923.0
2024-11-11 12:10:00,210.13,210.34,210.07,210.34,7640.0,206.2879,206.4941,206.229,206.4941,7640.0
2024-11-11 12:15:00,210.32,210.32,210.1,210.31,4831.0,206.4744,206.4744,206.2584,206.4646,4831.0
2024-11-11 12:20:00,210.3,210.3,209.99,209.99,19886.0,206.4548,206.4548,206.1505,206.1505,19886.0
2024-11-11 12:25:00,209.97,210.04,209.81,209.93,13658.0,206.1308,206.1995,205.9737,206.0915,13658.0
2024-11-11 12:30:00,209.95,210.13,209.86,209.97,25737.0,206.1112,206.2879,206.0228,206.1308,25737.0
2024-11-11 12:35:00,209.97,210.21,209.93,210.21,5818.0,206.1308,206.3664,206.0915,206.3664,5818.0
2024-11-11 12:40:00,210.17,210.27,210.07,210.2,12398.0,206.3272,206.4253,206.229,206.3566,12398.0
2024-11-11 12:45:00,210.13,210.43,210.12,210.25,11282.0,206.2879,206.5824,206.2781,206.4057,11282.0
2024-11-11 12:50:00,210.27,210.31,210.19,210.21,12515.0,206.4253,206.4646,206.3468,206.3664,12515.0
2024-11-11 12:55:00,210.25,210.33,209.93,210.12,17290.0,206.4057,206.4842,206.0915,206.2781,17290.0
2024-11-11 13:00:00,210.0,210.05,209.74,209.79,7791.0,206.1603,206.2094,205.905,205.9541,7791.0
2024-11-11 13:05:00,209.82,210.02,209.66,210.02,10330.0,205.9836,206.1799,205.8265,206.1799,10330.0
2024-11-11 13:10:00,210.09,210.11,209.82,209.86,12194.0,206.2486,206.2683,205.9836,206.0228,12194.0
2024-11-11 13:15:00,209.92,209.96,209.42,209.43,10473.0,206.0817,206.121,205.5909,205.6007,10473.0
2024-11-11 13:20:00,209.21,209.25,208.95,209.09,13518.0,205.3847,205.424,205.1295,205.2669,13518.0
2024-11-11 13:25:00,209.14,209.33,209.13,209.29,4371.0,205.316,205.5025,205.3062,205.4632,4371.0
2024-11-11 13:30:00,209.35,209.35,209.01,209.03,6939.0,205.5222,205.5222,205.1884,205.208,6939.0
2024-11-11 13:35:00,209.01,209.41,209.0,209.29,14117.0,205.1884,205.5811,205.1786,205.4632,14117.0
2024-11-11 13:40:00,209.34,209.61,209.34,209.6,6032.0,205.5123,205.7774,205.5123,205.7676,6032.0
2024-11-11 13:45:00,209.62,209.63,209.41,209.47,9379.0,205.7872,205.797,205.5811,205.64,9379.0
2024-11-11 13:50:00,209.41,209.8,209.41,209.78,14174.0,205.5811,205.9639,205.5811,205.9443,14174.0
2024-11-11 13:55:00,209.73,209.78,209.6,209.64,18099.0,205.8952,205.9443,205.7676,205.8068,18099.0
2024-11-11 14:00:00,209.64,209.7,209.53,209.64,18317.0,205.8068,205.8658,205.6989,205.8068,18317.0
2024-11-11 14:05:00,209.66,209.91,209.66,209.91,11244.0,205.8265,206.0719,205.8265,206.0719,11244.0
2024-11-11 14:10:00,209.86,209.94,209.74,209.8,8469.0,206.0228,206.1014,205.905,205.9639,8469.0
2024-11-11 14:15:00,209.85,210.08,209.84,210.0,8747.0,206.013,206.2388,206.0032,206.1603,8747.0
2024-11-11 14:20:00,210.1,210.21,210.07,210.16,7290.0,206.2584,206.3664,206.229,206.3173,7290.0
2024-11-11 14:25:00,210.11,210.22,210.09,210.14,11902.0,206.2683,206.3762,206.2486,206.2977,11902.0
2024-11-11 14:30:00,210.12,210.34,210.08,210.26,16529.0,206.2781,206.4941,206.2388,206.4155,16529.0
2024-11-11 14:35:00,210.26,210.39,210.1,210.15,11375.0,206.4155,206.5431,206.2584,206.3075,11375.0
2024-11-11 14:40:00,210.15,210.32,210.14,210.17,9564.0,206.3075,206.4744,206.2977,206.3272,9564.0
2024-11-11 14:45:00,210.17,210.29,210.03,210.24,10782.0,206.3272,206.445,206.1897,206.3959,10782.0
2024-11-11 14:50:00,210.22,210.3,210.13,210.19,7262.0,206.3762,206.4548,206.2879,206.3468,7262.0
2024-11-11 14:55:00,210.24,210.37,210.19,210.22,10790.0,206.3959,206.5235,206.3468,206.3762,10790.0
2024-11-11 15:00:00,210.22,210.22,210.0,210.08,13868.0,206.3762,206.3762,206.1603,206.2388,13868.0
2024-11-11 15:05:00,210.13,210.28,210.12,210.21,7422.0,206.2879,206.4351,206.2781,206.3664,7422.0
2024-11-11 15:10:00,210.22,210.31,209.99,209.99,14904.0,206.3762,206.4646,206.1505,206.1505,14904.0
2024-11-11 15:15:00,209.99,210.07,209.77,209.86,24361.0,206.1505,206.229,205.9345,206.0228,24361.0
2024-11-11 15:20:00,209.91,210.01,209.78,209.83,14446.0,206.0719,206.1701,205.9443,205.9934,14446.0
2024-11-11 15:25:00,209.87,210.05,209.87,210.04,18264.0,206.0326,206.2094,206.0326,206.1995,18264.0
2024-11-11 15:30:00,210.05,210.24,209.96,210.24,32158.0,206.2094,206.3959,206.121,206.3959,32158.0
2024-11-11 15:35:00,210.23,210.37,209.98,210.06,29946.0,206.3861,206.5235,206.1406,206.2192,29946.0
2024-11-11 15:40:00,210.09,210.16,209.86,210.03,37538.0,206.2486,206.3173,206.0228,206.1897,37538.0
2024-11-11 15:45:00,210.0,210.2,209.84,209.93,39405.0,206.1603,206.3566,206.0032,206.0915,39405.0
2024-11-11 15:50:00,209.94,210.38,209.93,210.11,76816.0,206.1014,206.5333,206.0915,206.2683,76816.0
2024-11-11 15:55:00,210.1,210.13,209.43,209.78,178897.0,206.2584,206.2879,205.6007,205.9443,178897.0
2024-11-12 09:30:00,209.12,210.25,208.81,209.77,21021.0,205.2964,206.4057,204.992,205.9345,21021.0
2024-11-12 09:35:00,210.01,210.41,209.4,210.41,8328.0,206.1701,206.5628,205.5712,206.5628,8328.0
2024-11-12 09:40:00,210.58,210.78,210.48,210.74,2585.0,206.7297,206.926,206.6315,206.8867,2585.0
2024-11-12 09:45:00,210.66,211.35,210.44,210.78,9083.0,206.8082,207.4856,206.5922,206.926,9083.0
2024-11-12 09:50:00,210.79,210.89,210.6,210.7,8566.0,206.9358,207.034,206.7493,206.8475,8566.0
2024-11-12 09:55:00,210.65,210.69,210.46,210.66,16789.0,206.7984,206.8377,206.6119,206.8082,16789.0
2024-11-12 10:00:00,210.61,211.0,210.52,211.0,8599.0,206.7591,207.142,206.6708,207.142,8599.0
2024-11-12 10:05:00,211.0,211.05,210.78,210.96,7357.0,207.142,207.1911,206.926,207.1027,7357.0
2024-11-12 10:10:00,210.96,210.96,210.49,210.59,13590.0,207.1027,207.1027,206.6413,206.7395,13590.0
2024-11-12 10:15:00,210.53,210.7,210.47,210.69,11005.0,206.6806,206.8475,206.6217,206.8377,11005.0
2024-11-12 10:20:00,210.56,210.92,210.53,210.81,14193.0,206.71,207.0634,206.6806,206.9555,14193.0
2024-11-12 10:25:00,210.79,210.87,210.6,210.75,6330.0,206.9358,207.0144,206.7493,206.8966,6330.0
2024-11-12 10:30:00,210.71,210.81,210.27,210.6,7665.0,206.8573,206.9555,206.4253,206.7493,7665.0
2024-11-12 10:35:00,210.69,211.04,210.55,210.94,4237.0,206.8377,207.1813,206.7002,207.0831,4237.0
2024-11-12 10:40:00,210.94,211.27,210.82,210.85,9243.0,207.0831,207.407,206.9653,206.9947,9243.0
2024-11-12 10:45:00,210.85,210.85,210.11,210.11,13637.0,206.9947,206.9947,206.2683,206.2683,13637.0
2024-11-12 10:50:00,210.34,210.67,210.26,210.48,7510.0,206.4941,206.818,206.4155,206.6315,7510.0
2024-11-12 10:55:00,210.44,210.44,210.0,210.1,6349.0,206.5922,206.5922,206.1603,206.2584,6349.0
2024-11-12 11:00:00,210.15,210.17,209.81,209.98,7673.0,206.3075,206.3272,205.9737,206.1406,7673.0
2024-11-12 11:05:00,209.9,210.06,209.62,209.69,12936.0,206.0621,206.2192,205.7872,205.8559,12936.0
2024-11-12 11:10:00,209.7,209.86,209.5,209.86,6416.0,205.8658,206.0228,205.6694,206.0228,6416.0
2024-11-12 11:15:00,209.87,209.91,209.7,209.88,3401.0,206.0326,206.0719,205.8658,206.0425,3401.0
2024-11-12 11:20:00,210.01,210.11,209.5,209.64,7235.0,206.1701,206.2683,205.6694,205.8068,7235.0
2024-11-12 11:25:00,209.58,209.85,209.51,209.85,6541.0,205.7479,206.013,205.6792,206.013,6541.0
2024-11-12 11:30:00,209.74,209.95,209.71,209.88,3002.0,205.905,206.1112,205.8756,206.0425,3002.0
2024-11-12 11:35:00,209.95,210.12,209.92,209.93,10416.0,206.1112,206.2781,206.0817,206.0915,10416.0
2024-11-12 11:40:00,209.93,210.01,209.84,209.94,6719.0,206.0915,206.1701,206.0032,206.1014,6719.0
2024-11-12 11:45:00,209.93,209.93,209.73,209.75,5887.0,206.0915,206.0915,205.8952,205.9148,5887.0
2024-11-12 11:50:00,209.68,209.89,209.68,209.74,9971.0,205.8461,206.0523,205.8461,205.905,9971.0
2024-11-12 11:55:00,209.7,209.94,209.57,209.84,23364.0,205.8658,206.1014,205.7381,206.0032,23364.0
2024-11-12 12:00:00,209.79,210.08,209.79,210.08,14639.0,205.9541,206.2388,205.9541,206.2388,14639.0
2024-11-12 12:05:00,210.05,210.15,210.0,210.09,12737.0,206.2094,206.3075,206.1603,206.2486,12737.0
2024-11-12 12:10:00,210.03,210.11,209.59,209.69,70920.0,206.1897,206.2683,205.7578,205.8559,70920.0
2024-11-12 12:15:00,209.69,209.69,209.36,209.56,9006.0,205.8559,205.8559,205.532,205.7283,9006.0
2024-11-12 12:20:00,209.54,209.8,209.53,209.67,10713.0,205.7087,205.9639,205.6989,205.8363,10713.0
2024-11-12 12:25:00,209.72,210.03,209.72,209.83,4798.0,205.8854,206.1897,205.8854,205.9934,4798.0
2024-11-12 12:30:00,209.88,209.94,209.6,209.68,11753.0,206.0425,206.1014,205.7676,205.8461,11753.0
2024-11-12 12:35:00,209.69,209.83,209.45,209.5,11251.0,205.8559,205.9934,205.6203,205.6694,11251.0
2024-11-12 12:40:00,209.62,209.66,209.28,209.35,6540.0,205.7872,205.8265,205.4534,205.5222,6540.0
2024-11-12 12:45:00,209.42,209.42,209.23,209.28,4264.0,205.5909,205.5909,205.4043,205.4534,4264.0
2024-11-12 12:50:00,209.19,209.41,209.18,209.24,4013.0,205.3651,205.5811,205.3553,205.4142,4013.0
2024-11-12 12:55:00,209.22,209.29,208.81,209.08,3915.0,205.3945,205.4632,204.992,205.2571,3915.0
2024-11-12 13:00:00,208.96,209.21,208.93,209.2,3501.0,205.1393,205.3847,205.1098,205.3749,3501.0
2024-11-12 13:05:00,209.2,209.29,209.13,209.13,4544.0,205.3749,205.4632,205.3062,205.3062,4544.0
2024-11-12 13:10:00,209.27,209.44,209.21,209.42,9041.0,205.4436,205.6105,205.3847,205.5909,9041.0
2024-11-12 13:15:00,209.42,209.55,209.35,209.55,4689.0,205.5909,205.7185,205.5222,205.7185,4689.0
2024-11-12 13:20:00,209.62,209.68,209.33,209.37,14037.0,205.7872,205.8461,205.5025,205.5418,14037.0
2024-11-12 13:25:00,209.45,209.63,209.42,209.56,2916.0,205.6203,205.797,205.5909,205.7283,2916.0
2024-11-12 13:30:00,209.68,209.8,209.63,209.74,8446.0,205.8461,205.9639,205.797,205.905,8446.0
2024-11-12 13:35:00,209.82,209.9,209.72,209.87,4774.0,205.9836,206.0621,205.8854,206.0326,4774.0
2024-11-12 13:40:00,209.84,210.13,209.84,210.05,10603.0,206.0032,206.2879,206.0032,206.2094,10603.0
2024-11-12 13:45:00,210.08,210.31,210.04,210.31,3300.0,206.2388,206.4646,206.1995,206.4646,3300.0
2024-11-12 13:50:00,210.36,210.53,210.26,210.53,13030.0,206.5137,206.6806,206.4155,206.6806,13030.0
2024-11-12 13:55:00,210.49,210.75,210.46,210.59,15455.0,206.6413,206.8966,206.6119,206.7395,15455.0
2024-11-12 14:00:00,210.6,210.69,210.57,210.65,8370.0,206.7493,206.8377,206.7198,206.7984,8370.0
2024-11-12 14:05:00,210.66,210.88,210.6,210.71,10838.0,206.8082,207.0242,206.7493,206.8573,10838.0
2024-11-12 14:10:00,210.71,211.06,210.67,210.95,9584.0,206.8573,207.2009,206.818,207.0929,9584.0
2024-11-12 14:15:00,211.09,211.18,210.98,211.09,10233.0,207.2303,207.3187,207.1223,207.2303,10233.0
2024-11-12 14:20:00,211.12,211.12,210.98,211.08,14263.0,207.2598,207.2598,207.1223,207.2205,14263.0
2024-11-12 14:25:00,211.09,211.11,210.93,210.96,12822.0,207.2303,207.25,207.0733,207.1027,12822.0
2024-11-12 14:30:00,210.96,211.15,210.92,211.12,5065.0,207.1027,207.2892,207.0634,207.2598,5065.0
2024-11-12 14:35:00,211.16,211.22,211.12,211.14,9415.0,207.2991,207.358,207.2598,207.2794,9415.0
2024-11-12 14:40:00,211.17,211.4,211.15,211.28,11251.0,207.3089,207.5347,207.2892,207.4169,11251.0
2024-11-12 14:45:00,211.28,211.28,211.03,211.03,7896.0,207.4169,207.4169,207.1714,207.1714,7896.0
2024-11-12 14:50:00,211.02,211.03,210.66,210.79,18046.0,207.1616,207.1714,206.8082,206.9358,18046.0
2024-11-12 14:55:00,210.77,211.02,210.75,210.85,15907.0,206.9162,207.1616,206.8966,206.9947,15907.0
2024-11-12 15:00:00,210.86,210.96,210.78,210.96,9739.0,207.0045,207.1027,206.926,207.1027,9739.0
2024-11-12 15:05:00,210.91,211.18,210.9,211.18,8500.0,207.0536,207.3187,207.0438,207.3187,8500.0
2024-11-12 15:10:00,211.15,211.24,211.08,211.16,12985.0,207.2892,207.3776,207.2205,207.2991,12985.0
2024-11-12 15:15:00,211.16,211.2,210.88,210.97,12338.0,207.2991,207.3383,207.0242,207.1125,12338.0
2024-11-12 15:20:00,211.01,211.03,210.84,210.88,13446.0,207.1518,207.1714,206.9849,207.0242,13446.0
2024-11-12 15:25:00,210.9,211.0,210.84,211.0,11220.0,207.0438,207.142,206.9849,207.142,11220.0
2024-11-12 15:30:00,210.96,211.0,210.89,210.92,12600.0,207.1027,207.142,207.034,207.0634,12600.0
2024-11-12 15:35:00,210.94,210.96,210.7,210.88,69177.0,207.0831,207.1027,206.8475,207.0242,69177.0
2024-11-12 15:40:00,210.88,211.02,210.78,211.02,15805.0,207.0242,207.1616,206.926,207.1616,15805.0
2024-11-12 15:45:00,210.96,211.15,210.91,211.03,17157.0,207.1027,207.2892,207.0536,207.1714,17157.0
2024-11-12 15:50:00,211.03,211.08,210.79,210.88,32620.0,207.1714,207.2205,206.9358,207.0242,32620.0
2024-11-12 15:55:00,210.88,211.21,210.67,211.06,96548.0,207.0242,207.3481,206.818,207.2009,96548.0
2024-11-13 09:30:00,212.11,212.62,211.51,212.3,21694.0,208.2317,208.7324,207.6427,208.4182,21694.0
2024-11-13 09:35:00,212.27,212.92,211.98,212.73,6219.0,208.3888,209.0269,208.1041,208.8404,6219.0
2024-11-13 09:40:00,212.74,213.62,212.32,213.61,16650.0,208.8502,209.7141,208.4378,209.7043,16650.0
2024-11-13 09:45:00,213.64,213.96,213.15,213.57,9776.0,209.7337,210.0479,209.2527,209.665,9776.0
2024-11-13 09:50:00,213.57,214.0,213.37,213.83,5876.0,209.665,210.0871,209.4686,209.9202,5876.0
2024-11-13 09:55:00,213.64,214.19,213.64,214.19,7846.0,209.7337,210.2737,209.7337,210.2737,7846.0
2024-11-13 10:00:00,214.1,214.1,213.21,213.23,9052.0,210.1853,210.1853,209.3116,209.3312,9052.0
2024-11-13 10:05:00,213.22,213.22,212.19,212.47,17491.0,209.3214,209.3214,208.3102,208.5851,17491.0
2024-11-13 10:10:00,212.47,213.09,212.47,212.68,11110.0,208.5851,209.1938,208.5851,208.7913,11110.0
2024-11-13 10:15:00,212.68,213.07,212.53,212.89,12419.0,208.7913,209.1741,208.644,208.9974,12419.0
2024-11-13 10:20:00,212.59,212.86,212.58,212.72,3467.0,208.7029,208.968,208.6931,208.8305,3467.0
2024-11-13 10:25:00,212.93,212.93,212.54,212.71,4822.0,209.0367,209.0367,208.6538,208.8207,4822.0
2024-11-13 10:30:00,212.8,213.07,212.68,213.0,7130.0,208.9091,209.1741,208.7913,209.1054,7130.0
2024-11-13 10:35:00,212.93,213.23,212.79,213.15,3516.0,209.0367,209.3312,208.8993,209.2527,3516.0
2024-11-13 10:40:00,213.0,213.1,212.72,212.88,5853.0,209.1054,209.2036,208.8305,208.9876,5853.0
2024-11-13 10:45:00,212.86,213.61,212.82,213.61,9983.0,208.968,209.7043,208.9287,209.7043,9983.0
2024-11-13 10:50:00,213.55,213.62,213.41,213.5,2826.0,209.6454,209.7141,209.5079,209.5963,2826.0
2024-11-13 10:55:00,213.61,213.63,213.02,213.06,4244.0,209.7043,209.7239,209.125,209.1643,4244.0
2024-11-13 11:00:00,213.15,213.22,213.01,213.12,3808.0,209.2527,209.3214,209.1152,209.2232,3808.0
2024-11-13 11:05:00,213.06,213.5,213.06,213.5,4786.0,209.1643,209.5963,209.1643,209.5963,4786.0
2024-11-13 11:10:00,213.51,213.6,213.38,213.43,6736.0,209.6061,209.6944,209.4785,209.5276,6736.0
2024-11-13 11:15:00,213.44,213.45,213.16,213.24,2646.0,209.5374,209.5472,209.2625,209.341,2646.0
2024-11-13 11:20:00,213.31,213.37,213.14,213.29,3503.0,209.4097,209.4686,209.2429,209.3901,3503.0
2024-11-13 11:25:00,213.29,213.44,213.15,213.38,4593.0,209.3901,209.5374,209.2527,209.4785,4593.0
2024-11-13 11:30:00,213.34,213.47,213.14,213.31,5127.0,209.4392,209.5668,209.2429,209.4097,5127.0
2024-11-13 11:35:00,213.38,213.69,213.38,213.59,3670.0,209.4785,209.7828,209.4785,209.6846,3670.0
2024-11-13 11:40:00,213.51,213.7,213.45,213.46,9067.0,209.6061,209.7926,209.5472,209.557,9067.0
2024-11-13 11:45:00,213.5,213.66,213.0,213.0,3389.0,209.5963,209.7533,209.1054,209.1054,3389.0
2024-11-13 11:50:00,213.03,213.03,212.68,212.79,2027.0,209.1349,209.1349,208.7913,208.8993,2027.0
2024-11-13 11:55:00,212.79,212.99,212.66,212.89,10951.0,208.8993,209.0956,208.7716,208.9974,10951.0
2024-11-13 12:00:00,212.89,212.98,212.72,212.78,7681.0,208.9974,209.0858,208.8305,208.8894,7681.0
2024-11-13 12:05:00,212.78,212.92,212.68,212.73,4582.0,208.8894,209.0269,208.7913,208.8404,4582.0
2024-11-13 12:10:00,212.82,212.89,212.73,212.75,6528.0,208.9287,208.9974,208.8404,208.86,6528.0
2024-11-13 12:15:00,212.79,212.79,212.4,212.59,5156.0,208.8993,208.8993,208.5164,208.7029,5156.0
2024-11-13 12:20:00,212.59,212.66,212.09,212.09,3395.0,208.7029,208.7716,208.2121,208.2121,3395.0
2024-11-13 12:25:00,212.02,212.15,211.91,212.01,2961.0,208.1433,208.271,208.0353,208.1335,2961.0
2024-11-13 12:30:00,212.0,212.0,211.75,211.79,4025.0,208.1237,208.1237,207.8783,207.9175,4025.0
2024-11-13 12:35:00,211.79,211.93,211.64,211.69,4149.0,207.9175,208.055,207.7703,207.8194,4149.0
2024-11-13 12:40:00,211.69,211.71,211.53,211.6,3107.0,207.8194,207.839,207.6623,207.731,3107.0
2024-11-13 12:45:00,211.61,211.67,211.46,211.62,4339.0,207.7408,207.7997,207.5936,207.7506,4339.0
2024-11-13 12:50:00,211.6,211.63,211.43,211.52,12800.0,207.731,207.7605,207.5641,207.6525,12800.0
2024-11-13 12:55:00,211.49,211.59,211.16,211.16,5364.0,207.623,207.7212,207.2991,207.2991,5364.0
2024-11-13 13:00:00,211.25,211.25,210.8,210.97,7284.0,207.3874,207.3874,206.9456,207.1125,7284.0
2024-11-13 13:05:00,210.81,211.04,210.65,210.76,3584.0,206.9555,207.1813,206.7984,206.9064,3584.0
2024-11-13 13:10:00,210.61,210.66,210.34,210.49,2512.0,206.7591,206.8082,206.4941,206.6413,2512.0
2024-11-13 13:15:00,210.47,210.47,210.1,210.26,9338.0,206.6217,206.6217,206.2584,206.4155,9338.0
2024-11-13 13:20:00,210.32,210.4,210.17,210.25,12649.0,206.4744,206.553,206.3272,206.4057,12649.0
2024-11-13 13:25:00,210.22,210.3,210.1,210.25,9242.0,206.3762,206.4548,206.2584,206.4057,9242.0
2024-11-13 13:30:00,210.24,210.47,210.19,210.42,7543.0,206.3959,206.6217,206.3468,206.5726,7543.0
2024-11-13 13:35:00,210.42,210.42,210.03,210.03,5850.0,206.5726,206.5726,206.1897,206.1897,5850.0
2024-11-13 13:40:00,210.14,210.34,210.13,210.26,5381.0,206.2977,206.4941,206.2879,206.4155,5381.0
2024-11-13 13:45:00,210.2,210.34,210.2,210.28,3641.0,206.3566,206.4941,206.3566,206.4351,3641.0
2024-11-13 13:50:00,210.28,210.36,210.12,210.13,4813.0,206.4351,206.5137,206.2781,206.2879,4813.0
2024-11-13 13:55:00,210.12,210.12,209.8,209.89,14369.0,206.2781,206.2781,205.9639,206.0523,14369.0
2024-11-13 14:00:00,209.84,210.11,209.8,210.08,6000.0,206.0032,206.2683,205.9639,206.2388,6000.0
2024-11-13 14:05:00,210.09,210.27,209.96,209.96,2996.0,206.2486,206.4253,206.121,206.121,2996.0
2024-11-13 14:10:00,209.97,210.09,209.97,210.01,3450.0,206.1308,206.2486,206.1308,206.1701,3450.0
2024-11-13 14:15:00,210.01,210.07,209.62,209.63,4595.0,206.1701,206.229,205.7872,205.797,4595.0
2024-11-13 14:20:00,209.63,209.71,209.33,209.4,3557.0,205.797,205.8756,205.5025,205.5712,3557.0
2024-11-13 14:25:00,209.32,209.41,209.13,209.41,5652.0,205.4927,205.5811,205.3062,205.5811,5652.0
2024-11-13 14:30:00,209.41,209.51,209.32,209.34,6016.0,205.5811,205.6792,205.4927,205.5123,6016.0
2024-11-13 14:35:00,209.35,209.39,209.15,209.15,18793.0,205.5222,205.5614,205.3258,205.3258,18793.0
2024-11-13 14:40:00,209.26,209.26,209.01,209.12,10111.0,205.4338,205.4338,205.1884,205.2964,10111.0
2024-11-13 14:45:00,209.16,209.28,209.1,209.15,7976.0,205.3356,205.4534,205.2767,205.3258,7976.0
2024-11-13 14:50:00,209.15,209.34,209.1,209.28,10764.0,205.3258,205.5123,205.2767,205.4534,10764.0
2024-11-13 14:55:00,209.27,209.34,209.1,209.13,10401.0,205.4436,205.5123,205.2767,205.3062,10401.0
2024-11-13 15:00:00,209.1,209.1,208.75,208.89,13028.0,205.2767,205.2767,204.9331,205.0706,13028.0
2024-11-13 15:05:00,208.84,208.99,208.69,208.99,10923.0,205.0215,205.1687,204.8742,205.1687,10923.0
2024-11-13 15:10:00,209.06,209.11,208.9,209.06,6922.0,205.2375,205.2865,205.0804,205.2375,6922.0
2024-11-13 15:15:00,209.03,209.26,208.97,209.14,11405.0,205.208,205.4338,205.1491,205.316,11405.0
2024-11-13 15:20:00,209.27,209.43,209.27,209.42,11605.0,205.4436,205.6007,205.4436,205.5909,11605.0
2024-11-13 15:25:00,209.38,209.53,209.32,209.53,7994.0,205.5516,205.6989,205.4927,205.6989,7994.0
2024-11-13 15:30:00,209.56,209.62,209.44,209.53,8279.0,205.7283,205.7872,205.6105,205.6989,8279.0
2024-11-13 15:35:00,209.52,209.65,209.49,209.65,17689.0,205.689,205.8167,205.6596,205.8167,17689.0
2024-11-13 15:40:00,209.69,209.91,209.49,209.49,26971.0,205.8559,206.0719,205.6596,205.6596,26971.0
2024-11-13 15:45:00,209.56,209.59,209.21,209.28,25737.0,205.7283,205.7578,205.3847,205.4534,25737.0
2024-11-13 15:50:00,209.25,209.49,209.09,209.31,50901.0,205.424,205.6596,205.2669,205.4829,50901.0
2024-11-13 15:55:00,209.28,209.54,209.22,209.3,128390.0,205.4534,205.7087,205.3945,205.4731,128390.0
2024-11-14 09:30:00,209.3,210.4,208.92,209.2,39188.0,205.4731,206.553,205.1,205.3749,39188.0
2024-11-14 09:35:00,209.16,209.16,207.73,207.88,9314.0,205.3356,205.3356,203.9318,204.079,9314.0
2024-11-14 09:40:00,208.01,208.73,208.01,208.7,7686.0,204.2067,204.9135,204.2067,204.884,7686.0
2024-11-14 09:45:00,208.81,209.24,208.77,209.24,5693.0,204.992,205.4142,204.9528,205.4142,5693.0
2024-11-14 09:50:00,209.24,209.49,209.05,209.2,4967.0,205.4142,205.6596,205.2276,205.3749,4967.0
2024-11-14 09:55:00,209.41,209.55,208.96,209.55,9903.0,205.5811,205.7185,205.1393,205.7185,9903.0
2024-11-14 10:00:00,209.33,209.94,209.16,209.94,5890.0,205.5025,206.1014,205.3356,206.1014,5890.0
2024-11-14 10:05:00,209.88,210.02,209.48,209.48,7895.0,206.0425,206.1799,205.6498,205.6498,7895.0
2024-11-14 10:10:00,209.49,209.6,209.14,209.33,5751.0,205.6596,205.7676,205.316,205.5025,5751.0
2024-11-14 10:15:00,209.36,209.67,209.25,209.49,4871.0,205.532,205.8363,205.424,205.6596,4871.0
2024-11-14 10:20:00,209.41,209.54,209.09,209.09,2961.0,205.5811,205.7087,205.2669,205.2669,2961.0
2024-11-14 10:25:00,209.22,209.64,209.05,209.51,9018.0,205.3945,205.8068,205.2276,205.6792,9018.0
2024-11-14 10:30:00,209.54,209.59,209.44,209.56,4803.0,205.7087,205.7578,205.6105,205.7283,4803.0
2024-11-14 10:35:00,209.53,210.02,209.53,210.0,4195.0,205.6989,206.1799,205.6989,206.1603,4195.0
2024-11-14 10:40:00,209.88,209.88,209.76,209.81,1207.0,206.0425,206.0425,205.9247,205.9737,1207.0
2024-11-14 10:45:00,209.88,209.89,209.38,209.63,3280.0,206.0425,206.0523,205.5516,205.797,3280.0
2024-11-14 10:50:00,209.54,209.61,209.41,209.54,1992.0,205.7087,205.7774,205.5811,205.7087,1992.0
2024-11-14 10:55:00,209.62,209.79,209.46,209.46,7193.0,205.7872,205.9541,205.6301,205.6301,7193.0
2024-11-14 11:00:00,209.53,209.53,209.02,209.02,7963.0,205.6989,205.6989,205.1982,205.1982,7963.0
2024-11-14 11:05:00,209.07,209.32,209.07,209.23,2822.0,205.2473,205.4927,205.2473,205.4043,2822.0
2024-11-14 11:10:00,209.31,209.6,209.23,209.59,4183.0,205.4829,205.7676,205.4043,205.7578,4183.0
2024-11-14 11:15:00,209.46,209.51,209.3,209.43,6333.0,205.6301,205.6792,205.4731,205.6007,6333.0
2024-11-14 11:20:00,209.38,209.47,209.12,209.47,14052.0,205.5516,205.64,205.2964,205.64,14052.0
2024-11-14 11:25:00,209.46,209.62,209.46,209.48,3889.0,205.6301,205.7872,205.6301,205.6498,3889.0
2024-11-14 11:30:00,209.39,209.85,209.39,209.76,12848.0,205.5614,206.013,205.5614,205.9247,12848.0
2024-11-14 11:35:00,209.71,209.77,209.37,209.49,17087.0,205.8756,205.9345,205.5418,205.6596,17087.0
2024-11-14 11:40:00,209.45,209.49,209.29,209.29,6847.0,205.6203,205.6596,205.4632,205.4632,6847.0
2024-11-14 11:45:00,209.21,209.36,209.12,209.12,5570.0,205.3847,205.532,205.2964,205.2964,5570.0
2024-11-14 11:50:00,209.1,209.21,208.91,209.01,3066.0,205.2767,205.3847,205.0902,205.1884,3066.0
2024-11-14 11:55:00,208.92,209.03,208.78,208.96,4694.0,205.1,205.208,204.9626,205.1393,4694.0
2024-11-14 12:00:00,208.96,208.96,208.67,208.67,9736.0,205.1393,205.1393,204.8546,204.8546,9736.0
2024-11-14 12:05:00,208.71,208.71,208.54,208.66,3809.0,204.8939,204.8939,204.727,204.8448,3809.0
2024-11-14 12:10:00,208.66,208.75,208.54,208.63,4970.0,204.8448,204.9331,204.727,204.8153,4970.0
2024-11-14 12:15:00,208.53,208.56,208.25,208.51,25871.0,204.7171,204.7466,204.4423,204.6975,25871.0
2024-11-14 12:20:00,208.48,208.61,208.4,208.42,5150.0,204.6681,204.7957,204.5895,204.6092,5150.0
2024-11-14 12:25:00,208.43,208.53,208.37,208.41,2155.0,204.619,204.7171,204.5601,204.5993,2155.0
2024-11-14 12:30:00,208.43,208.48,207.9,208.16,3079.0,204.619,204.6681,204.0987,204.3539,3079.0
2024-11-14 12:35:00,208.35,208.63,208.25,208.63,1854.0,204.5404,204.8153,204.4423,204.8153,1854.0
2024-11-14 12:40:00,208.57,208.73,208.47,208.6,3044.0,204.7564,204.9135,204.6582,204.7859,3044.0
2024-11-14 12:45:00,208.56,208.62,208.05,208.12,2956.0,204.7466,204.8055,204.2459,204.3146,2956.0
2024-11-14 12:50:00,208.22,208.4,208.12,208.31,10140.0,204.4128,204.5895,204.3146,204.5012,10140.0
2024-11-14 12:55:00,208.29,208.34,208.09,208.16,3944.0,204.4815,204.5306,204.2852,204.3539,3944.0
2024-11-14 13:00:00,208.23,208.42,208.1,208.33,3947.0,204.4226,204.6092,204.295,204.5208,3947.0
2024-11-14 13:05:00,208.09,208.23,207.98,207.98,5992.0,204.2852,204.4226,204.1772,204.1772,5992.0
2024-11-14 13:10:00,208.09,208.2,208.0,208.12,5236.0,204.2852,204.3932,204.1968,204.3146,5236.0
2024-11-14 13:15:00,208.13,208.13,207.82,208.08,5513.0,204.3245,204.3245,204.0201,204.2754,5513.0
2024-11-14 13:20:00,208.16,208.16,208.02,208.11,3208.0,204.3539,204.3539,204.2165,204.3048,3208.0
2024-11-14 13:25:00,208.16,208.16,207.97,208.06,1885.0,204.3539,204.3539,204.1674,204.2557,1885.0
2024-11-14 13:30:00,207.9,207.91,207.74,207.91,1636.0,204.0987,204.1085,203.9416,204.1085,1636.0
2024-11-14 13:35:00,207.83,207.83,207.56,207.6,1700.0,204.0299,204.0299,203.7649,203.8042,1700.0
2024-11-14 13:40:00,207.6,207.67,207.51,207.59,2664.0,203.8042,203.8729,203.7158,203.7943,2664.0
2024-11-14 13:45:00,207.65,207.69,207.58,207.58,2093.0,203.8532,203.8925,203.7845,203.7845,2093.0
2024-11-14 13:50:00,207.64,207.79,207.63,207.68,1820.0,203.8434,203.9907,203.8336,203.8827,1820.0
2024-11-14 13:55:00,207.7,207.88,207.55,207.76,4081.0,203.9023,204.079,203.7551,203.9612,4081.0
2024-11-14 14:00:00,207.74,208.28,207.73,208.22,3866.0,203.9416,204.4717,203.9318,204.4128,3866.0
2024-11-14 14:05:00,208.36,208.39,208.04,208.39,4126.0,204.5503,204.5797,204.2361,204.5797,4126.0
2024-11-14 14:10:00,208.35,208.42,208.25,208.38,3096.0,204.5404,204.6092,204.4423,204.5699,3096.0
2024-11-14 14:15:00,208.36,208.36,208.09,208.09,3768.0,204.5503,204.5503,204.2852,204.2852,3768.0
2024-11-14 14:20:00,208.07,208.34,207.98,208.27,6548.0,204.2656,204.5306,204.1772,204.4619,6548.0
2024-11-14 14:25:00,208.31,208.43,208.29,208.43,2955.0,204.5012,204.619,204.4815,204.619,2955.0
2024-11-14 14:30:00,208.38,208.47,208.18,208.19,4130.0,204.5699,204.6582,204.3735,204.3834,4130.0
2024-11-14 14:35:00,208.27,208.56,208.2,208.53,3771.0,204.4619,204.7466,204.3932,204.7171,3771.0
2024-11-14 14:40:00,208.54,208.6,208.43,208.48,1837.0,204.727,204.7859,204.619,204.6681,1837.0
2024-11-14 14:45:00,208.58,208.64,208.46,208.55,3631.0,204.7662,204.8251,204.6484,204.7368,3631.0
2024-11-14 14:50:00,208.64,208.74,208.45,208.6,3383.0,204.8251,204.9233,204.6386,204.7859,3383.0
2024-11-14 14:55:00,208.62,208.68,208.44,208.51,2237.0,204.8055,204.8644,204.6288,204.6975,2237.0
2024-11-14 15:00:00,208.5,208.58,207.65,207.65,19506.0,204.6877,204.7662,203.8532,203.8532,19506.0
2024-11-14 15:05:00,207.69,207.8,207.17,207.32,8685.0,203.8925,204.0005,203.382,203.5293,8685.0
2024-11-14 15:10:00,207.26,207.39,207.2,207.33,4291.0,203.4704,203.598,203.4115,203.5391,4291.0
2024-11-14 15:15:00,207.44,207.92,207.41,207.85,8255.0,203.6471,204.1183,203.6176,204.0496,8255.0
2024-11-14 15:20:00,207.78,208.07,207.69,208.04,8404.0,203.9809,204.2656,203.8925,204.2361,8404.0
2024-11-14 15:25:00,208.01,208.1,207.8,208.08,11710.0,204.2067,204.295,204.0005,204.2754,11710.0
2024-11-14 15:30:00,208.1,208.42,207.93,208.06,26749.0,204.295,204.6092,204.1281,204.2557,26749.0
2024-11-14 15:35:00,208.03,208.11,207.85,207.94,9424.0,204.2263,204.3048,204.0496,204.1379,9424.0
2024-11-14 15:40:00,207.92,208.06,207.87,207.92,22103.0,204.1183,204.2557,204.0692,204.1183,22103.0
2024-11-14 15:45:00,207.94,207.95,207.44,207.54,8728.0,204.1379,204.1478,203.6471,203.7452,8728.0
2024-11-14 15:50:00,207.6,207.82,207.49,207.59,22113.0,203.8042,204.0201,203.6962,203.7943,22113.0
2024-11-14 15:55:00,207.56,208.0,207.49,207.95,95881.0,203.7649,204.1968,203.6962,204.1478,95881.0
2024-11-15 09:30:00,208.12,209.5,207.8,208.99,82503.0,204.3146,205.6694,204.0005,205.1687,82503.0
2024-11-15 09:35:00,209.55,210.01,209.54,209.91,1916.0,205.7185,206.1701,205.7087,206.0719,1916.0
2024-11-15 09:40:00,209.91,209.97,209.24,209.53,26305.0,206.0719,206.1308,205.4142,205.6989,26305.0
2024-11-15 09:45:00,209.65,210.04,209.64,209.83,5832.0,205.8167,206.1995,205.8068,205.9934,5832.0
2024-11-15 09:50:00,209.61,209.66,209.38,209.56,4406.0,205.7774,205.8265,205.5516,205.7283,4406.0
2024-11-15 09:55:00,209.55,209.74,208.62,208.62,10346.0,205.7185,205.905,204.8055,204.8055,10346.0
2024-11-15 10:00:00,208.78,208.78,207.9,208.17,23470.0,204.9626,204.9626,204.0987,204.3637,23470.0
2024-11-15 10:05:00,208.4,208.4,207.73,207.79,6361.0,204.5895,204.5895,203.9318,203.9907,6361.0
2024-11-15 10:10:00,207.87,208.3,207.7,208.23,11516.0,204.0692,204.4914,203.9023,204.4226,11516.0
2024-11-15 10:15:00,208.13,208.22,207.85,208.06,7087.0,204.3245,204.4128,204.0496,204.2557,7087.0
2024-11-15 10:20:00,207.96,208.07,207.53,207.53,8307.0,204.1576,204.2656,203.7354,203.7354,8307.0
2024-11-15 10:25:00,207.65,207.96,207.45,207.65,19299.0,203.8532,204.1576,203.6569,203.8532,19299.0
2024-11-15 10:30:00,207.53,207.72,207.36,207.61,8039.0,203.7354,203.922,203.5685,203.814,8039.0
2024-11-15 10:35:00,207.76,207.78,207.23,207.31,8811.0,203.9612,203.9809,203.4409,203.5195,8811.0
2024-11-15 10:40:00,207.34,207.35,206.93,207.12,11272.0,203.5489,203.5587,203.1464,203.3329,11272.0
2024-11-15 10:45:00,207.0,207.39,206.9,207.04,4335.0,203.2151,203.598,203.1169,203.2544,4335.0
2024-11-15 10:50:00,207.05,207.29,206.77,207.12,9304.0,203.2642,203.4998,202.9893,203.3329,9304.0
2024-11-15 10:55:00,207.01,207.22,206.9,207.15,3618.0,203.2249,203.4311,203.1169,203.3624,3618.0
2024-11-15 11:00:00,207.08,207.54,207.08,207.38,3685.0,203.2937,203.7452,203.2937,203.5882,3685.0
2024-11-15 11:05:00,207.46,207.9,207.42,207.8,10114.0,203.6667,204.0987,203.6274,204.0005,10114.0
2024-11-15 11:10:00,207.78,208.37,207.78,208.12,7050.0,203.9809,204.5601,203.9809,204.3146,7050.0
2024-11-15 11:15:00,208.07,208.61,208.07,208.53,3890.0,204.2656,204.7957,204.2656,204.7171,3890.0
2024-11-15 11:20:00,208.47,208.67,208.37,208.62,10653.0,204.6582,204.8546,204.5601,204.8055,10653.0
2024-11-15 11:25:00,208.59,208.72,208.36,208.72,8155.0,204.776,204.9037,204.5503,204.9037,8155.0
2024-11-15 11:30:00,208.68,208.68,208.21,208.3,3749.0,204.8644,204.8644,204.403,204.4914,3749.0
2024-11-15 11:35:00,208.2,208.2,207.87,208.01,4013.0,204.3932,204.3932,204.0692,204.2067,4013.0
2024-11-15 11:40:00,208.06,208.11,207.79,207.85,3785.0,204.2557,204.3048,203.9907,204.0496,3785.0
2024-11-15 11:45:00,208.0,208.44,207.92,208.34,6988.0,204.1968,204.6288,204.1183,204.5306,6988.0
2024-11-15 11:50:00,208.5,208.53,208.22,208.34,29699.0,204.6877,204.7171,204.4128,204.5306,29699.0
2024-11-15 11:55:00,208.31,208.55,208.31,208.53,7753.0,204.5012,204.7368,204.5012,204.7171,7753.0
2024-11-15 12:00:00,208.55,208.56,208.1,208.16,6329.0,204.7368,204.7466,204.295,204.3539,6329.0
2024-11-15 12:05:00,208.16,208.16,207.93,208.03,3907.0,204.3539,204.3539,204.1281,204.2263,3907.0
2024-11-15 12:10:00,207.91,207.91,207.49,207.71,6584.0,204.1085,204.1085,203.6962,203.9121,6584.0
2024-11-15 12:15:00,207.61,207.66,207.37,207.53,8928.0,203.814,203.8631,203.5784,203.7354,8928.0
2024-11-15 12:20:00,207.52,207.61,207.31,207.31,8944.0,203.7256,203.814,203.5195,203.5195,8944.0
2024-11-15 12:25:00,207.35,207.49,207.27,207.4,6333.0,203.5587,203.6962,203.4802,203.6078,6333.0
2024-11-15 12:30:00,207.37,207.37,207.1,207.32,10260.0,203.5784,203.5784,203.3133,203.5293,10260.0
2024-11-15 12:35:00,207.29,207.62,207.17,207.54,9459.0,203.4998,203.8238,203.382,203.7452,9459.0
2024-11-15 12:40:00,207.52,207.59,207.37,207.56,6869.0,203.7256,203.7943,203.5784,203.7649,6869.0
2024-11-15 12:45:00,207.56,207.7,207.48,207.48,5708.0,203.7649,203.9023,203.6863,203.6863,5708.0
2024-11-15 12:50:00,207.47,207.76,207.47,207.53,6243.0,203.6765,203.9612,203.6765,203.7354,6243.0
2024-11-15 12:55:00,207.51,207.86,207.51,207.78,9239.0,203.7158,204.0594,203.7158,203.9809,9239.0
2024-11-15 13:00:00,207.78,207.88,207.5,207.54,9671.0,203.9809,204.079,203.706,203.7452,9671.0
2024-11-15 13:05:00,207.57,207.67,207.24,207.34,17731.0,203.7747,203.8729,203.4507,203.5489,17731.0
2024-11-15 13:10:00,207.28,207.54,207.27,207.29,9379.0,203.49,203.7452,203.4802,203.4998,9379.0
2024-11-15 13:15:00,207.36,207.59,207.21,207.25,10676.0,203.5685,203.7943,203.4213,203.4605,10676.0
2024-11-15 13:20:00,207.4,207.62,207.23,207.23,11247.0,203.6078,203.8238,203.4409,203.4409,11247.0
2024-11-15 13:25:00,207.25,207.42,207.01,207.13,13384.0,203.4605,203.6274,203.2249,203.3427,13384.0
2024-11-15 13:30:00,207.13,207.19,206.95,206.97,18066.0,203.3427,203.4016,203.166,203.1857,18066.0
2024-11-15 13:35:00,206.9,207.13,206.85,207.13,23709.0,203.1169,203.3427,203.0679,203.3427,23709.0
2024-11-15 13:40:00,207.07,207.23,206.91,206.93,5415.0,203.2838,203.4409,203.1268,203.1464,5415.0
2024-11-15 13:45:00,206.96,207.13,206.83,206.94,17498.0,203.1759,203.3427,203.0482,203.1562,17498.0
2024-11-15 13:50:00,206.97,207.04,206.83,206.89,4097.0,203.1857,203.2544,203.0482,203.1071,4097.0
2024-11-15 13:55:00,206.93,206.97,206.7,206.94,14327.0,203.1464,203.1857,202.9206,203.1562,14327.0
2024-11-15 14:00:00,206.94,207.13,206.52,206.57,34543.0,203.1562,203.3427,202.7439,202.793,34543.0
2024-11-15 14:05:00,206.57,206.75,206.4,206.68,6960.0,202.793,202.9697,202.6261,202.901,6960.0
2024-11-15 14:10:00,206.76,207.02,206.7,207.01,15184.0,202.9795,203.2348,202.9206,203.2249,15184.0
2024-11-15 14:15:00,206.97,207.12,206.96,207.08,8625.0,203.1857,203.3329,203.1759,203.2937,8625.0
2024-11-15 14:20:00,207.1,207.21,207.09,207.18,13035.0,203.3133,203.4213,203.3035,203.3918,13035.0
2024-11-15 14:25:00,207.16,207.23,207.01,207.01,13743.0,203.3722,203.4409,203.2249,203.2249,13743.0
2024-11-15 14:30:00,206.98,207.04,206.88,206.98,9891.0,203.1955,203.2544,203.0973,203.1955,9891.0
2024-11-15 14:35:00,207.01,207.15,206.9,206.9,13702.0,203.2249,203.3624,203.1169,203.1169,13702.0
2024-11-15 14:40:00,206.91,207.38,206.87,207.38,14577.0,203.1268,203.5882,203.0875,203.5882,14577.0
2024-11-15 14:45:00,207.35,207.6,207.2,207.21,11742.0,203.5587,203.8042,203.4115,203.4213,11742.0
2024-11-15 14:50:00,207.28,207.29,206.77,206.77,9428.0,203.49,203.4998,202.9893,202.9893,9428.0
2024-11-15 14:55:00,206.84,206.96,206.8,206.84,19917.0,203.058,203.1759,203.0188,203.058,19917.0
2024-11-15 15:00:00,206.88,207.07,206.86,207.07,14757.0,203.0973,203.2838,203.0777,203.2838,14757.0
2024-11-15 15:05:00,207.1,207.2,206.86,206.98,24446.0,203.3133,203.4115,203.0777,203.1955,24446.0
2024-11-15 15:10:00,206.98,207.16,206.88,207.16,19343.0,203.1955,203.3722,203.0973,203.3722,19343.0
2024-11-15 15:15:00,207.16,207.22,207.02,207.1,26525.0,203.3722,203.4311,203.2348,203.3133,26525.0
2024-11-15 15:20:00,207.11,207.29,207.08,207.24,14329.0,203.3231,203.4998,203.2937,203.4507,14329.0
2024-11-15 15:25:00,207.22,207.29,206.86,206.88,22068.0,203.4311,203.4998,203.0777,203.0973,22068.0
2024-11-15 15:30:00,206.9,207.11,206.83,207.09,16638.0,203.1169,203.3231,203.0482,203.3035,16638.0
2024-11-15 15:35:00,207.06,207.21,207.0,207.13,31236.0,203.274,203.4213,203.2151,203.3427,31236.0
2024-11-15 15:40:00,207.12,207.15,206.85,206.9,37582.0,203.3329,203.3624,203.0679,203.1169,37582.0
2024-11-15 15:45:00,206.91,206.98,206.82,206.96,56998.0,203.1268,203.1955,203.0384,203.1759,56998.0
2024-11-15 15:50:00,206.97,207.39,206.73,207.35,136829.0,203.1857,203.598,202.9501,203.5587,136829.0
2024-11-15 15:55:00,207.33,207.76,207.31,207.62,162736.0,203.5391,203.9612,203.5195,203.8238,162736.0
2024-11-18 09:30:00,207.63,207.64,206.87,207.11,21023.0,203.8336,203.8434,203.0875,203.3231,21023.0
2024-11-18 09:35:00,207.09,207.48,206.49,206.88,65523.0,203.3035,203.6863,202.7144,203.0973,65523.0
2024-11-18 09:40:00,206.64,207.42,206.41,207.28,15478.0,202.8617,203.6274,202.6359,203.49,15478.0
2024-11-18 09:45:00,207.28,207.75,206.94,207.67,9737.0,203.49,203.9514,203.1562,203.8729,9737.0
2024-11-18 09:50:00,207.51,207.61,206.87,207.25,21170.0,203.7158,203.814,203.0875,203.4605,21170.0
2024-11-18 09:55:00,207.4,207.5,206.75,206.88,9520.0,203.6078,203.706,202.9697,203.0973,9520.0
2024-11-18 10:00:00,206.8,207.25,206.55,207.06,13987.0,203.0188,203.4605,202.7733,203.274,13987.0
2024-11-18 10:05:00,207.06,207.41,206.92,207.21,15222.0,203.274,203.6176,203.1366,203.4213,15222.0
2024-11-18 10:10:00,207.09,207.35,206.98,207.03,3544.0,203.3035,203.5587,203.1955,203.2446,3544.0
2024-11-18 10:15:00,207.04,207.22,206.61,206.93,17086.0,203.2544,203.4311,202.8323,203.1464,17086.0
2024-11-18 10:20:00,206.99,206.99,206.59,206.85,4181.0,203.2053,203.2053,202.8126,203.0679,4181.0
2024-11-18 10:25:00,206.95,207.36,206.95,207.25,5270.0,203.166,203.5685,203.166,203.4605,5270.0
2024-11-18 10:30:00,207.2,207.46,207.13,207.16,7658.0,203.4115,203.6667,203.3427,203.3722,7658.0
2024-11-18 10:35:00,207.09,207.37,207.02,207.37,2353.0,203.3035,203.5784,203.2348,203.5784,2353.0
2024-11-18 10:40:00,207.33,207.69,207.24,207.69,5481.0,203.5391,203.8925,203.4507,203.8925,5481.0
2024-11-18 10:45:00,207.93,208.05,207.69,207.91,4148.0,204.1281,204.2459,203.8925,204.1085,4148.0
2024-11-18 10:50:00,207.98,207.98,207.7,207.89,3552.0,204.1772,204.1772,203.9023,204.0888,3552.0
2024-11-18 10:55:00,207.99,207.99,207.92,207.92,1646.0,204.187,204.187,204.1183,204.1183,1646.0
2024-11-18 11:00:00,207.95,208.09,207.78,208.0,7348.0,204.1478,204.2852,203.9809,204.1968,7348.0
2024-11-18 11:05:00,208.02,208.04,207.77,207.81,2017.0,204.2165,204.2361,203.971,204.0103,2017.0
2024-11-18 11:10:00,207.81,207.82,207.38,207.39,4163.0,204.0103,204.0201,203.5882,203.598,4163.0
2024-11-18 11:15:00,207.45,207.45,207.3,207.43,7570.0,203.6569,203.6569,203.5096,203.6373,7570.0
2024-11-18 11:20:00,207.49,207.76,207.4,207.71,10311.0,203.6962,203.9612,203.6078,203.9121,10311.0
2024-11-18 11:25:00,207.69,207.73,207.56,207.68,5732.0,203.8925,203.9318,203.7649,203.8827,5732.0
2024-11-18 11:30:00,207.76,208.04,207.76,207.81,4692.0,203.9612,204.2361,203.9612,204.0103,4692.0
2024-11-18 11:35:00,207.82,208.0,207.73,207.88,7944.0,204.0201,204.1968,203.9318,204.079,7944.0
2024-11-18 11:40:00,207.91,208.03,207.87,208.0,1851.0,204.1085,204.2263,204.0692,204.1968,1851.0
2024-11-18 11:45:00,207.98,208.06,207.9,207.92,2611.0,204.1772,204.2557,204.0987,204.1183,2611.0
2024-11-18 11:50:00,207.84,207.99,207.8,207.8,3312.0,204.0398,204.187,204.0005,204.0005,3312.0
2024-11-18 11:55:00,207.8,207.83,207.68,207.73,3829.0,204.0005,204.0299,203.8827,203.9318,3829.0
2024-11-18 12:00:00,207.72,207.84,207.66,207.71,3251.0,203.922,204.0398,203.8631,203.9121,3251.0
2024-11-18 12:05:00,207.77,207.77,207.43,207.43,3361.0,203.971,203.971,203.6373,203.6373,3361.0
2024-11-18 12:10:00,207.51,207.55,207.4,207.4,1802.0,203.7158,203.7551,203.6078,203.6078,1802.0
2024-11-18 12:15:00,207.43,207.49,207.33,207.41,1522.0,203.6373,203.6962,203.5391,203.6176,1522.0
2024-11-18 12:20:00,207.4,207.74,207.37,207.67,6601.0,203.6078,203.9416,203.5784,203.8729,6601.0
2024-11-18 12:25:00,207.65,207.72,207.54,207.59,2293.0,203.8532,203.922,203.7452,203.7943,2293.0
2024-11-18 12:30:00,207.54,207.57,207.42,207.56,7003.0,203.7452,203.7747,203.6274,203.7649,7003.0
2024-11-18 12:35:00,207.56,207.94,207.56,207.82,8650.0,203.7649,204.1379,203.7649,204.0201,8650.0
2024-11-18 12:40:00,207.92,208.12,207.92,208.05,3771.0,204.1183,204.3146,204.1183,204.2459,3771.0
2024-11-18 12:45:00,208.01,208.01,207.81,207.89,2431.0,204.2067,204.2067,204.0103,204.0888,2431.0
2024-11-18 12:50:00,207.89,208.11,207.87,208.06,6048.0,204.0888,204.3048,204.0692,204.2557,6048.0
2024-11-18 12:55:00,208.11,208.41,208.05,208.06,4952.0,204.3048,204.5993,204.2459,204.2557,4952.0
2024-11-18 13:00:00,208.11,208.11,207.94,207.98,5406.0,204.3048,204.3048,204.1379,204.1772,5406.0
2024-11-18 13:05:00,207.96,208.07,207.71,207.8,3779.0,204.1576,204.2656,203.9121,204.0005,3779.0
2024-11-18 13:10:00,207.82,207.87,207.69,207.78,1860.0,204.0201,204.0692,203.8925,203.9809,1860.0
2024-11-18 13:15:00,207.87,207.89,207.78,207.89,3975.0,204.0692,204.0888,203.9809,204.0888,3975.0
2024-11-18 13:20:00,207.9,207.92,207.62,207.73,2939.0,204.0987,204.1183,203.8238,203.9318,2939.0
2024-11-18 13:25:00,207.76,207.76,207.56,207.62,2600.0,203.9612,203.9612,203.7649,203.8238,2600.0
2024-11-18 13:30:00,207.62,207.92,207.55,207.81,4827.0,203.8238,204.1183,203.7551,204.0103,4827.0
2024-11-18 13:35:00,207.76,207.76,207.6,207.69,3976.0,203.9612,203.9612,203.8042,203.8925,3976.0
2024-11-18 13:40:00,207.65,207.66,207.53,207.53,1626.0,203.8532,203.8631,203.7354,203.7354,1626.0
2024-11-18 13:45:00,207.5,207.61,207.45,207.56,5457.0,203.706,203.814,203.6569,203.7649,5457.0
2024-11-18 13:50:00,207.57,207.6,207.43,207.44,4166.0,203.7747,203.8042,203.6373,203.6471,4166.0
2024-11-18 13:55:00,207.45,207.84,207.45,207.81,8636.0,203.6569,204.0398,203.6569,204.0103,8636.0
2024-11-18 14:00:00,207.79,207.96,207.79,207.86,2556.0,203.9907,204.1576,203.9907,204.0594,2556.0
2024-11-18 14:05:00,207.86,207.96,207.76,207.86,5277.0,204.0594,204.1576,203.9612,204.0594,5277.0
2024-11-18 14:10:00,207.76,207.83,207.7,207.7,2696.0,203.9612,204.0299,203.9023,203.9023,2696.0
2024-11-18 14:15:00,207.64,207.74,207.59,207.71,1853.0,203.8434,203.9416,203.7943,203.9121,1853.0
2024-11-18 14:20:00,207.65,207.65,207.3,207.31,3156.0,203.8532,203.8532,203.5096,203.5195,3156.0
2024-11-18 14:25:00,207.3,207.68,207.29,207.59,6929.0,203.5096,203.8827,203.4998,203.7943,6929.0
2024-11-18 14:30:00,207.62,207.62,207.42,207.42,4882.0,203.8238,203.8238,203.6274,203.6274,4882.0
2024-11-18 14:35:00,207.36,207.42,207.2,207.38,4640.0,203.5685,203.6274,203.4115,203.5882,4640.0
2024-11-18 14:40:00,207.4,207.55,207.39,207.55,7520.0,203.6078,203.7551,203.598,203.7551,7520.0
2024-11-18 14:45:00,207.5,207.57,207.48,207.49,6925.0,203.706,203.7747,203.6863,203.6962,6925.0
2024-11-18 14:50:00,207.52,207.67,207.52,207.67,4547.0,203.7256,203.8729,203.7256,203.8729,4547.0
2024-11-18 14:55:00,207.61,207.64,207.43,207.52,9662.0,203.814,203.8434,203.6373,203.7256,9662.0
2024-11-18 15:00:00,207.51,207.56,207.41,207.51,7902.0,203.7158,203.7649,203.6176,203.7158,7902.0
2024-11-18 15:05:00,207.46,207.61,207.45,207.61,5216.0,203.6667,203.814,203.6569,203.814,5216.0
2024-11-18 15:10:00,207.62,207.74,207.47,207.53,20669.0,203.8238,203.9416,203.6765,203.7354,20669.0
2024-11-18 15:15:00,207.48,207.6,207.39,207.54,5933.0,203.6863,203.8042,203.598,203.7452,5933.0
2024-11-18 15:20:00,207.52,207.64,207.51,207.62,8568.0,203.7256,203.8434,203.7158,203.8238,8568.0
2024-11-18 15:25:00,207.6,207.61,207.4,207.45,6556.0,203.8042,203.814,203.6078,203.6569,6556.0
2024-11-18 15:30:00,207.48,207.48,207.35,207.43,3808.0,203.6863,203.6863,203.5587,203.6373,3808.0
2024-11-18 15:35:00,207.43,207.51,207.24,207.27,23440.0,203.6373,203.7158,203.4507,203.4802,23440.0
2024-11-18 15:40:00,207.34,207.36,207.21,207.24,7748.0,203.5489,203.5685,203.4213,203.4507,7748.0
2024-11-18 15:45:00,207.23,207.24,207.04,207.17,8308.0,203.4409,203.4507,203.2544,203.382,8308.0
2024-11-18 15:50:00,207.13,207.2,206.95,207.03,26234.0,203.3427,203.4115,203.166,203.2446,26234.0
2024-11-18 15:55:00,207.07,207.07,206.76,206.82,95452.0,203.2838,203.2838,202.9795,203.0384,95452.0
2024-11-19 09:30:00,204.5,205.94,204.36,205.22,21480.0,200.7608,202.1745,200.6234,201.4677,21480.0
2024-11-19 09:35:00,205.18,205.38,204.71,205.31,4928.0,201.4284,201.6247,200.967,201.556,4928.0
2024-11-19 09:40:00,205.21,205.59,204.84,205.37,4148.0,201.4578,201.8309,201.0946,201.6149,4148.0
2024-11-19 09:45:00,205.37,205.67,204.53,204.78,11337.0,201.6149,201.9094,200.7903,201.0357,11337.0
2024-11-19 09:50:00,204.63,204.76,204.46,204.63,3770.0,200.8885,201.0161,200.7216,200.8885,3770.0
2024-11-19 09:55:00,204.83,205.42,204.83,205.42,3268.0,201.0848,201.664,201.0848,201.664,3268.0
2024-11-19 10:00:00,205.38,205.65,205.27,205.29,3633.0,201.6247,201.8898,201.5168,201.5364,3633.0
2024-11-19 10:05:00,205.33,205.46,205.2,205.39,8515.0,201.5757,201.7033,201.448,201.6346,8515.0
2024-11-19 10:10:00,205.39,205.8,205.37,205.68,10481.0,201.6346,202.0371,201.6149,201.9193,10481.0
2024-11-19 10:15:00,205.6,205.83,205.33,205.83,2220.0,201.8407,202.0665,201.5757,202.0665,2220.0
2024-11-19 10:20:00,205.83,205.85,205.58,205.76,3657.0,202.0665,202.0861,201.8211,201.9978,3657.0
2024-11-19 10:25:00,205.8,205.97,205.71,205.92,3617.0,202.0371,202.204,201.9487,202.1549,3617.0
2024-11-19 10:30:00,205.96,206.43,205.88,206.38,6498.0,202.1941,202.6555,202.1156,202.6065,6498.0
2024-11-19 10:35:00,206.42,206.68,206.37,206.38,6821.0,202.6457,202.901,202.5966,202.6065,6821.0
2024-11-19 10:40:00,206.63,206.85,206.58,206.81,2649.0,202.8519,203.0679,202.8028,203.0286,2649.0
2024-11-19 10:45:00,206.64,206.7,206.37,206.65,2340.0,202.8617,202.9206,202.5966,202.8715,2340.0
2024-11-19 10:50:00,206.6,206.69,206.31,206.31,7579.0,202.8224,202.9108,202.5377,202.5377,7579.0
2024-11-19 10:55:00,206.14,206.27,206.13,206.27,1040.0,202.3708,202.4985,202.361,202.4985,1040.0
2024-11-19 11:00:00,206.27,206.27,205.93,206.0,3487.0,202.4985,202.4985,202.1647,202.2334,3487.0
2024-11-19 11:05:00,206.0,206.25,205.84,206.25,4473.0,202.2334,202.4788,202.0763,202.4788,4473.0
2024-11-19 11:10:00,206.24,206.39,206.02,206.05,3915.0,202.469,202.6163,202.253,202.2825,3915.0
2024-11-19 11:15:00,206.12,206.39,206.12,206.38,4000.0,202.3512,202.6163,202.3512,202.6065,4000.0
2024-11-19 11:20:00,206.38,206.71,206.37,206.71,1700.0,202.6065,202.9304,202.5966,202.9304,1700.0
2024-11-19 11:25:00,206.71,206.9,206.67,206.83,3506.0,202.9304,203.1169,202.8912,203.0482,3506.0
2024-11-19 11:30:00,206.69,206.8,206.64,206.71,1933.0,202.9108,203.0188,202.8617,202.9304,1933.0
2024-11-19 11:35:00,206.65,206.78,206.42,206.42,3535.0,202.8715,202.9991,202.6457,202.6457,3535.0
2024-11-19 11:40:00,206.47,206.5,206.36,206.36,1400.0,202.6948,202.7243,202.5868,202.5868,1400.0
2024-11-19 11:45:00,206.41,206.41,206.26,206.27,1979.0,202.6359,202.6359,202.4887,202.4985,1979.0
2024-11-19 11:50:00,206.19,206.41,206.09,206.2,3169.0,202.4199,202.6359,202.3218,202.4297,3169.0
2024-11-19 11:55:00,206.2,206.52,206.19,206.38,3085.0,202.4297,202.7439,202.4199,202.6065,3085.0
2024-11-19 12:00:00,206.4,206.43,206.13,206.13,2882.0,202.6261,202.6555,202.361,202.361,2882.0
2024-11-19 12:05:00,206.06,206.23,206.03,206.21,2729.0,202.2923,202.4592,202.2629,202.4396,2729.0
2024-11-19 12:10:00,206.15,206.15,206.0,206.0,2828.0,202.3807,202.3807,202.2334,202.2334,2828.0
2024-11-19 12:15:00,206.07,206.21,206.07,206.14,3450.0,202.3021,202.4396,202.3021,202.3708,3450.0
2024-11-19 12:20:00,206.12,206.12,205.85,206.05,2061.0,202.3512,202.3512,202.0861,202.2825,2061.0
2024-11-19 12:25:00,206.05,206.07,205.85,205.85,2346.0,202.2825,202.3021,202.0861,202.0861,2346.0
2024-11-19 12:30:00,205.86,206.13,205.86,206.13,1100.0,202.096,202.361,202.096,202.361,1100.0
2024-11-19 12:35:00,206.02,206.13,205.98,206.13,1591.0,202.253,202.361,202.2138,202.361,1591.0
2024-11-19 12:40:00,206.17,206.27,206.07,206.07,2641.0,202.4003,202.4985,202.3021,202.3021,2641.0
2024-11-19 12:45:00,206.1,206.2,205.98,206.06,1563.0,202.3316,202.4297,202.2138,202.2923,1563.0
2024-11-19 12:50:00,205.99,206.07,205.98,206.01,1808.0,202.2236,202.3021,202.2138,202.2432,1808.0
2024-11-19 12:55:00,206.05,206.13,205.98,205.99,8889.0,202.2825,202.361,202.2138,202.2236,8889.0
2024-11-19 13:00:00,205.91,205.91,205.73,205.73,2356.0,202.1451,202.1451,201.9683,201.9683,2356.0
2024-11-19 13:05:00,205.74,205.83,205.6,205.6,625.0,201.9782,202.0665,201.8407,201.8407,625.0
2024-11-19 13:10:00,205.84,206.02,205.83,205.98,2580.0,202.0763,202.253,202.0665,202.2138,2580.0
2024-11-19 13:15:00,205.97,206.1,205.92,205.92,1959.0,202.204,202.3316,202.1549,202.1549,1959.0
2024-11-19 13:20:00,205.99,205.99,205.83,205.83,1026.0,202.2236,202.2236,202.0665,202.0665,1026.0
2024-11-19 13:25:00,205.8,205.85,205.58,205.74,6674.0,202.0371,202.0861,201.8211,201.9782,6674.0
2024-11-19 13:30:00,205.66,205.66,205.41,205.44,1161.0,201.8996,201.8996,201.6542,201.6836,1161.0
2024-11-19 13:35:00,205.44,205.56,205.31,205.56,9627.0,201.6836,201.8015,201.556,201.8015,9627.0
2024-11-19 13:40:00,205.56,205.59,205.5,205.5,2684.0,201.8015,201.8309,201.7425,201.7425,2684.0
2024-11-19 13:45:00,205.66,206.02,205.59,205.94,4411.0,201.8996,202.253,201.8309,202.1745,4411.0
2024-11-19 13:50:00,205.97,205.97,205.67,205.67,17119.0,202.204,202.204,201.9094,201.9094,17119.0
2024-11-19 13:55:00,205.71,205.86,205.64,205.79,2740.0,201.9487,202.096,201.88,202.0272,2740.0
2024-11-19 14:00:00,205.84,205.84,205.7,205.78,2118.0,202.0763,202.0763,201.9389,202.0174,2118.0
2024-11-19 14:05:00,205.78,205.84,205.63,205.75,3296.0,202.0174,202.0763,201.8702,201.988,3296.0
2024-11-19 14:10:00,205.66,205.79,205.65,205.71,1919.0,201.8996,202.0272,201.8898,201.9487,1919.0
2024-11-19 14:15:00,205.71,205.76,205.46,205.54,3905.0,201.9487,201.9978,201.7033,201.7818,3905.0
2024-11-19 14:20:00,205.63,205.7,205.58,205.61,3324.0,201.8702,201.9389,201.8211,201.8505,3324.0
2024-11-19 14:25:00,205.58,205.61,205.48,205.56,900.0,201.8211,201.8505,201.7229,201.8015,900.0
2024-11-19 14:30:00,205.58,205.58,205.17,205.27,4880.0,201.8211,201.8211,201.4186,201.5168,4880.0
2024-11-19 14:35:00,205.16,205.37,205.1,205.37,3304.0,201.4088,201.6149,201.3499,201.6149,3304.0
2024-11-19 14:40:00,205.26,205.27,204.97,205.11,6798.0,201.5069,201.5168,201.2222,201.3597,6798.0
2024-11-19 14:45:00,205.12,205.15,204.92,205.0,4149.0,201.3695,201.3989,201.1732,201.2517,4149.0
2024-11-19 14:50:00,205.0,205.03,204.89,205.02,2939.0,201.2517,201.2811,201.1437,201.2713,2939.0
2024-11-19 14:55:00,205.01,205.08,204.94,205.01,6830.0,201.2615,201.3302,201.1928,201.2615,6830.0
2024-11-19 15:00:00,205.02,205.08,204.95,204.95,3364.0,201.2713,201.3302,201.2026,201.2026,3364.0
2024-11-19 15:05:00,205.01,205.07,204.81,205.04,9772.0,201.2615,201.3204,201.0652,201.291,9772.0
2024-11-19 15:10:00,205.01,205.21,205.01,205.13,27653.0,201.2615,201.4578,201.2615,201.3793,27653.0
2024-11-19 15:15:00,205.13,205.24,205.04,205.11,37514.0,201.3793,201.4873,201.291,201.3597,37514.0
2024-11-19 15:20:00,205.11,205.29,205.1,205.2,13920.0,201.3597,201.5364,201.3499,201.448,13920.0
2024-11-19 15:25:00,205.17,205.18,205.03,205.12,23376.0,201.4186,201.4284,201.2811,201.3695,23376.0
2024-11-19 15:30:00,205.08,205.19,204.88,205.01,13038.0,201.3302,201.4382,201.1339,201.2615,13038.0
2024-11-19 15:35:00,205.01,205.24,204.97,205.24,19943.0,201.2615,201.4873,201.2222,201.4873,19943.0
2024-11-19 15:40:00,205.25,205.25,204.94,205.0,22714.0,201.4971,201.4971,201.1928,201.2517,22714.0
2024-11-19 15:45:00,204.98,205.13,204.91,205.09,27609.0,201.2321,201.3793,201.1633,201.34,27609.0
2024-11-19 15:50:00,205.06,205.13,204.78,204.82,32821.0,201.3106,201.3793,201.0357,201.075,32821.0
2024-11-19 15:55:00,204.81,205.07,204.73,204.91,151053.0,201.0652,201.3204,200.9866,201.1633,151053.0
2024-11-20 09:30:00,205.21,205.62,204.98,205.31,47524.0,201.4578,201.8604,201.2321,201.556,47524.0
2024-11-20 09:35:00,204.82,204.82,204.26,204.39,2744.0,201.075,201.075,200.5252,200.6528,2744.0
2024-11-20 09:40:00,204.08,205.12,204.07,204.49,9262.0,200.3485,201.3695,200.3387,200.751,9262.0
2024-11-20 09:45:00,204.62,204.88,204.61,204.67,3922.0,200.8786,201.1339,200.8688,200.9277,3922.0
2024-11-20 09:50:00,204.66,204.76,204.36,204.37,5294.0,200.9179,201.0161,200.6234,200.6332,5294.0
2024-11-20 09:55:00,204.24,204.49,204.06,204.33,8831.0,200.5056,200.751,200.3289,200.5939,8831.0
2024-11-20 10:00:00,204.17,204.17,203.69,204.13,6554.0,200.4369,200.4369,199.9656,200.3976,6554.0
2024-11-20 10:05:00,204.06,204.06,203.67,203.67,2869.0,200.3289,200.3289,199.946,199.946,2869.0
2024-11-20 10:10:00,203.68,204.12,203.52,203.86,10322.0,199.9558,200.3878,199.7988,200.1325,10322.0
2024-11-20 10:15:00,203.8,204.25,203.66,204.23,3236.0,200.0736,200.5154,199.9362,200.4958,3236.0
2024-11-20 10:20:00,204.19,204.36,203.97,204.33,7226.0,200.4565,200.6234,200.2405,200.5939,7226.0
2024-11-20 10:25:00,204.5,204.56,204.18,204.31,4220.0,200.7608,200.8197,200.4467,200.5743,4220.0
2024-11-20 10:30:00,204.3,204.71,204.3,204.51,3580.0,200.5645,200.967,200.5645,200.7706,3580.0
2024-11-20 10:35:00,204.54,204.84,204.54,204.84,3360.0,200.8001,201.0946,200.8001,201.0946,3360.0
2024-11-20 10:40:00,204.83,204.89,204.73,204.89,1657.0,201.0848,201.1437,200.9866,201.1437,1657.0
2024-11-20 10:45:00,204.88,204.89,204.73,204.8,2726.0,201.1339,201.1437,200.9866,201.0553,2726.0
2024-11-20 10:50:00,204.79,205.12,204.69,204.91,12076.0,201.0455,201.3695,200.9474,201.1633,12076.0
2024-11-20 10:55:00,205.08,205.1,204.93,205.0,20912.0,201.3302,201.3499,201.183,201.2517,20912.0
2024-11-20 11:00:00,204.98,205.11,204.71,204.71,6009.0,201.2321,201.3597,200.967,200.967,6009.0
2024-11-20 11:05:00,204.74,204.82,204.55,204.74,3598.0,200.9964,201.075,200.8099,200.9964,3598.0
2024-11-20 11:10:00,204.69,204.75,204.35,204.65,6388.0,200.9474,201.0063,200.6136,200.9081,6388.0
2024-11-20 11:15:00,204.57,204.78,204.57,204.68,2752.0,200.8296,201.0357,200.8296,200.9375,2752.0
2024-11-20 11:20:00,204.77,204.77,204.54,204.55,1491.0,201.0259,201.0259,200.8001,200.8099,1491.0
2024-11-20 11:25:00,204.56,204.57,204.23,204.23,8786.0,200.8197,200.8296,200.4958,200.4958,8786.0
2024-11-20 11:30:00,204.23,204.29,204.14,204.23,2501.0,200.4958,200.5547,200.4074,200.4958,2501.0
2024-11-20 11:35:00,204.3,204.47,204.12,204.42,30388.0,200.5645,200.7314,200.3878,200.6823,30388.0
2024-11-20 11:40:00,204.44,204.62,204.39,204.62,4208.0,200.7019,200.8786,200.6528,200.8786,4208.0
2024-11-20 11:45:00,204.62,204.72,204.49,204.71,1514.0,200.8786,200.9768,200.751,200.967,1514.0
2024-11-20 11:50:00,204.8,204.89,204.74,204.89,3328.0,201.0553,201.1437,200.9964,201.1437,3328.0
2024-11-20 11:55:00,204.82,204.89,204.5,204.6,3055.0,201.075,201.1437,200.7608,200.859,3055.0
2024-11-20 12:00:00,204.56,204.65,204.28,204.44,3656.0,200.8197,200.9081,200.5449,200.7019,3656.0
2024-11-20 12:05:00,204.42,204.54,204.37,204.45,7410.0,200.6823,200.8001,200.6332,200.7117,7410.0
2024-11-20 12:10:00,204.43,204.47,204.19,204.19,4540.0,200.6921,200.7314,200.4565,200.4565,4540.0
2024-11-20 12:15:00,204.24,204.37,204.06,204.24,1771.0,200.5056,200.6332,200.3289,200.5056,1771.0
2024-11-20 12:20:00,204.01,204.05,203.79,203.91,4339.0,200.2798,200.3191,200.0638,200.1816,4339.0
2024-11-20 12:25:00,203.82,203.91,203.81,203.87,1396.0,200.0933,200.1816,200.0834,200.1424,1396.0
2024-11-20 12:30:00,203.89,203.9,203.71,203.76,4677.0,200.162,200.1718,199.9853,200.0344,4677.0
2024-11-20 12:35:00,203.76,203.95,203.76,203.92,4614.0,200.0344,200.2209,200.0344,200.1914,4614.0
2024-11-20 12:40:00,203.92,203.96,203.73,203.96,7149.0,200.1914,200.2307,200.0049,200.2307,7149.0
2024-11-20 12:45:00,203.96,204.18,203.95,204.18,1334.0,200.2307,200.4467,200.2209,200.4467,1334.0
2024-11-20 12:50:00,204.25,204.32,204.11,204.11,4068.0,200.5154,200.5841,200.378,200.378,4068.0
2024-11-20 12:55:00,204.11,204.24,204.07,204.21,4453.0,200.378,200.5056,200.3387,200.4761,4453.0
2024-11-20 13:00:00,204.24,204.4,204.18,204.18,853.0,200.5056,200.6627,200.4467,200.4467,853.0
2024-11-20 13:05:00,204.24,204.24,204.0,204.03,2425.0,200.5056,200.5056,200.27,200.2994,2425.0
2024-11-20 13:10:00,204.02,204.24,203.98,204.2,2350.0,200.2896,200.5056,200.2503,200.4663,2350.0
2024-11-20 13:15:00,204.23,204.29,204.05,204.05,3516.0,200.4958,200.5547,200.3191,200.3191,3516.0
2024-11-20 13:20:00,204.02,204.16,203.86,204.16,10882.0,200.2896,200.427,200.1325,200.427,10882.0
2024-11-20 13:25:00,204.18,204.31,204.12,204.2,4120.0,200.4467,200.5743,200.3878,200.4663,4120.0
2024-11-20 13:30:00,204.18,204.19,203.9,203.9,4828.0,200.4467,200.4565,200.1718,200.1718,4828.0
2024-11-20 13:35:00,203.89,203.97,203.69,203.7,5988.0,200.162,200.2405,199.9656,199.9755,5988.0
2024-11-20 13:40:00,203.73,203.84,203.65,203.73,3461.0,200.0049,200.1129,199.9264,200.0049,3461.0
2024-11-20 13:45:00,203.69,203.81,203.65,203.81,3044.0,199.9656,200.0834,199.9264,200.0834,3044.0
2024-11-20 13:50:00,203.78,203.81,203.73,203.8,1614.0,200.054,200.0834,200.0049,200.0736,1614.0
2024-11-20 13:55:00,203.79,203.89,203.77,203.81,3486.0,200.0638,200.162,200.0442,200.0834,3486.0
2024-11-20 14:00:00,203.79,203.79,203.48,203.52,5211.0,200.0638,200.0638,199.7595,199.7988,5211.0
2024-11-20 14:05:00,203.51,203.64,203.46,203.5,4510.0,199.7889,199.9166,199.7398,199.7791,4510.0
2024-11-20 14:10:00,203.47,203.65,203.47,203.5,3632.0,199.7497,199.9264,199.7497,199.7791,3632.0
2024-11-20 14:15:00,203.5,203.72,203.5,203.72,3998.0,199.7791,199.9951,199.7791,199.9951,3998.0
2024-11-20 14:20:00,203.68,203.73,203.62,203.72,3120.0,199.9558,200.0049,199.8969,199.9951,3120.0
2024-11-20 14:25:00,203.69,203.98,203.68,203.93,4479.0,199.9656,200.2503,199.9558,200.2013,4479.0
2024-11-20 14:30:00,203.83,203.96,203.8,203.8,3429.0,200.1031,200.2307,200.0736,200.0736,3429.0
2024-11-20 14:35:00,203.79,204.02,203.76,203.96,4350.0,200.0638,200.2896,200.0344,200.2307,4350.0
2024-11-20 14:40:00,203.96,204.0,203.89,203.91,3626.0,200.2307,200.27,200.162,200.1816,3626.0
2024-11-20 14:45:00,203.89,204.15,203.89,204.07,5340.0,200.162,200.4172,200.162,200.3387,5340.0
2024-11-20 14:50:00,204.03,204.2,203.97,204.07,6999.0,200.2994,200.4663,200.2405,200.3387,6999.0
2024-11-20 14:55:00,204.06,204.07,203.81,203.81,5069.0,200.3289,200.3387,200.0834,200.0834,5069.0
2024-11-20 15:00:00,203.79,203.96,203.74,203.88,4267.0,200.0638,200.2307,200.0147,200.1522,4267.0
2024-11-20 15:05:00,203.85,204.09,203.84,204.05,5348.0,200.1227,200.3583,200.1129,200.3191,5348.0
2024-11-20 15:10:00,204.02,204.11,203.97,204.02,3906.0,200.2896,200.378,200.2405,200.2896,3906.0
2024-11-20 15:15:00,204.02,204.24,203.98,204.18,13683.0,200.2896,200.5056,200.2503,200.4467,13683.0
2024-11-20 15:20:00,204.14,204.2,203.91,203.94,9237.0,200.4074,200.4663,200.1816,200.2111,9237.0
2024-11-20 15:25:00,203.94,204.08,203.88,204.01,14456.0,200.2111,200.3485,200.1522,200.2798,14456.0
2024-11-20 15:30:00,204.02,204.32,204.0,204.29,13681.0,200.2896,200.5841,200.27,200.5547,13681.0
2024-11-20 15:35:00,204.3,204.35,204.1,204.1,14160.0,200.5645,200.6136,200.3681,200.3681,14160.0
2024-11-20 15:40:00,204.14,204.26,203.87,203.94,18448.0,200.4074,200.5252,200.1424,200.2111,18448.0
2024-11-20 15:45:00,203.92,204.01,203.82,203.99,28430.0,200.1914,200.2798,200.0933,200.2602,28430.0
2024-11-20 15:50:00,204.0,204.36,203.87,204.17,40095.0,200.27,200.6234,200.1424,200.4369,40095.0
2024-11-20 15:55:00,204.1,204.26,203.75,203.96,211823.0,200.3681,200.5252,200.0245,200.2307,211823.0
2024-11-21 09:30:00,203.95,205.47,203.95,204.11,40332.0,200.2209,201.7131,200.2209,200.378,40332.0
2024-11-21 09:35:00,204.46,204.98,204.16,204.61,18005.0,200.7216,201.2321,200.427,200.8688,18005.0
2024-11-21 09:40:00,204.61,204.78,204.16,204.76,24898.0,200.8688,201.0357,200.427,201.0161,24898.0
2024-11-21 09:45:00,204.72,205.07,204.58,204.77,21662.0,200.9768,201.3204,200.8394,201.0259,21662.0
2024-11-21 09:50:00,204.81,205.16,204.69,204.98,19763.0,201.0652,201.4088,200.9474,201.2321,19763.0
2024-11-21 09:55:00,205.06,205.54,204.89,205.52,8426.0,201.3106,201.7818,201.1437,201.7622,8426.0
2024-11-21 10:00:00,205.61,205.61,205.05,205.06,12790.0,201.8505,201.8505,201.3008,201.3106,12790.0
2024-11-21 10:05:00,205.12,205.64,205.06,205.53,12667.0,201.3695,201.88,201.3106,201.772,12667.0
2024-11-21 10:10:00,205.59,205.97,205.43,205.88,23744.0,201.8309,202.204,201.6738,202.1156,23744.0
2024-11-21 10:15:00,205.88,206.15,205.76,206.0,22505.0,202.1156,202.3807,201.9978,202.2334,22505.0
2024-11-21 10:20:00,205.96,206.36,205.95,206.06,8610.0,202.1941,202.5868,202.1843,202.2923,8610.0
2024-11-21 10:25:00,206.13,206.15,205.41,205.41,4261.0,202.361,202.3807,201.6542,201.6542,4261.0
2024-11-21 10:30:00,205.45,205.68,205.16,205.68,5473.0,201.6935,201.9193,201.4088,201.9193,5473.0
2024-11-21 10:35:00,205.78,206.13,205.66,205.98,2899.0,202.0174,202.361,201.8996,202.2138,2899.0
2024-11-21 10:40:00,205.9,206.18,205.65,205.9,6378.0,202.1352,202.4101,201.8898,202.1352,6378.0
2024-11-21 10:45:00,205.77,206.58,205.71,206.39,10717.0,202.0076,202.8028,201.9487,202.6163,10717.0
2024-11-21 10:50:00,206.5,206.66,206.37,206.58,3687.0,202.7243,202.8813,202.5966,202.8028,3687.0
2024-11-21 10:55:00,206.75,207.07,206.69,206.71,11119.0,202.9697,203.2838,202.9108,202.9304,11119.0
2024-11-21 11:00:00,206.64,206.81,206.55,206.81,13716.0,202.8617,203.0286,202.7733,203.0286,13716.0
2024-11-21 11:05:00,206.78,206.92,206.71,206.72,6698.0,202.9991,203.1366,202.9304,202.9402,6698.0
2024-11-21 11:10:00,206.72,206.78,206.51,206.72,17451.0,202.9402,202.9991,202.7341,202.9402,17451.0
2024-11-21 11:15:00,206.66,207.02,206.63,206.63,22989.0,202.8813,203.2348,202.8519,202.8519,22989.0
2024-11-21 11:20:00,206.57,207.19,206.33,207.14,6817.0,202.793,203.4016,202.5574,203.3526,6817.0
2024-11-21 11:25:00,207.12,207.31,207.08,207.09,8457.0,203.3329,203.5195,203.2937,203.3035,8457.0
2024-11-21 11:30:00,207.14,207.45,207.14,207.32,5018.0,203.3526,203.6569,203.3526,203.5293,5018.0
2024-11-21 11:35:00,207.27,207.59,207.16,207.49,8709.0,203.4802,203.7943,203.3722,203.6962,8709.0
2024-11-21 11:40:00,207.44,207.73,207.35,207.58,6489.0,203.6471,203.9318,203.5587,203.7845,6489.0
2024-11-21 11:45:00,207.54,207.61,207.08,207.34,6374.0,203.7452,203.814,203.2937,203.5489,6374.0
2024-11-21 11:50:00,207.27,207.78,207.18,207.78,24452.0,203.4802,203.9809,203.3918,203.9809,24452.0
2024-11-21 11:55:00,207.58,207.79,207.52,207.71,13476.0,203.7845,203.9907,203.7256,203.9121,13476.0
2024-11-21 12:00:00,207.72,207.72,207.39,207.47,8047.0,203.922,203.922,203.598,203.6765,8047.0
2024-11-21 12:05:00,207.51,207.55,207.07,207.07,7218.0,203.7158,203.7551,203.2838,203.2838,7218.0
2024-11-21 12:10:00,207.17,207.3,206.91,206.96,20925.0,203.382,203.5096,203.1268,203.1759,20925.0
2024-11-21 12:15:00,206.96,207.01,206.84,207.01,8178.0,203.1759,203.2249,203.058,203.2249,8178.0
2024-11-21 12:20:00,206.95,207.02,206.81,206.92,14231.0,203.166,203.2348,203.0286,203.1366,14231.0
2024-11-21 12:25:00,206.92,207.26,206.82,207.19,8529.0,203.1366,203.4704,203.0384,203.4016,8529.0
2024-11-21 12:30:00,207.32,207.41,207.32,207.36,3008.0,203.5293,203.6176,203.5293,203.5685,3008.0
2024-11-21 12:35:00,207.36,207.38,207.19,207.19,11482.0,203.5685,203.5882,203.4016,203.4016,11482.0
2024-11-21 12:40:00,207.17,207.21,207.02,207.19,10307.0,203.382,203.4213,203.2348,203.4016,10307.0
2024-11-21 12:45:00,207.2,207.4,207.11,207.33,5917.0,203.4115,203.6078,203.3231,203.5391,5917.0
2024-11-21 12:50:00,207.27,207.5,207.26,207.45,27171.0,203.4802,203.706,203.4704,203.6569,27171.0
2024-11-21 12:55:00,207.36,207.41,207.21,207.39,1695.0,203.5685,203.6176,203.4213,203.598,1695.0
2024-11-21 13:00:00,207.3,207.71,207.29,207.62,6291.0,203.5096,203.9121,203.4998,203.8238,6291.0
2024-11-21 13:05:00,207.63,207.74,207.56,207.6,6709.0,203.8336,203.9416,203.7649,203.8042,6709.0
2024-11-21 13:10:00,207.63,207.91,207.63,207.72,15079.0,203.8336,204.1085,203.8336,203.922,15079.0
2024-11-21 13:15:00,207.64,207.84,207.45,207.72,17915.0,203.8434,204.0398,203.6569,203.922,17915.0
2024-11-21 13:20:00,207.7,207.74,207.28,207.35,11596.0,203.9023,203.9416,203.49,203.5587,11596.0
2024-11-21 13:25:00,207.46,207.51,207.26,207.33,61114.0,203.6667,203.7158,203.4704,203.5391,61114.0
2024-11-21 13:30:00,207.32,207.66,207.25,207.52,19568.0,203.5293,203.8631,203.4605,203.7256,19568.0
2024-11-21 13:35:00,207.48,207.5,207.32,207.41,15524.0,203.6863,203.706,203.5293,203.6176,15524.0
2024-11-21 13:40:00,207.46,207.46,207.25,207.31,1890.0,203.6667,203.6667,203.4605,203.5195,1890.0
2024-11-21 13:45:00,207.3,207.3,207.01,207.07,7837.0,203.5096,203.5096,203.2249,203.2838,7837.0
2024-11-21 13:50:00,207.04,207.32,206.96,207.32,5305.0,203.2544,203.5293,203.1759,203.5293,5305.0
2024-11-21 13:55:00,207.3,207.3,207.04,207.04,3549.0,203.5096,203.5096,203.2544,203.2544,3549.0
2024-11-21 14:00:00,207.02,207.04,206.9,206.9,7144.0,203.2348,203.2544,203.1169,203.1169,7144.0
2024-11-21 14:05:00,206.91,207.07,206.81,207.04,5884.0,203.1268,203.2838,203.0286,203.2544,5884.0
2024-11-21 14:10:00,207.02,207.09,206.95,207.09,7433.0,203.2348,203.3035,203.166,203.3035,7433.0
2024-11-21 14:15:00,207.09,207.14,206.97,206.97,4919.0,203.3035,203.3526,203.1857,203.1857,4919.0
2024-11-21 14:20:00,206.95,207.08,206.95,207.08,6696.0,203.166,203.2937,203.166,203.2937,6696.0
2024-11-21 14:25:00,207.0,207.14,206.97,207.14,9424.0,203.2151,203.3526,203.1857,203.3526,9424.0
2024-11-21 14:30:00,207.13,207.13,206.91,206.91,3138.0,203.3427,203.3427,203.1268,203.1268,3138.0
2024-11-21 14:35:00,206.83,206.84,206.61,206.69,3415.0,203.0482,203.058,202.8323,202.9108,3415.0
2024-11-21 14:40:00,206.69,206.79,206.4,206.4,8615.0,202.9108,203.009,202.6261,202.6261,8615.0
2024-11-21 14:45:00,206.39,206.68,206.39,206.67,4772.0,202.6163,202.901,202.6163,202.8912,4772.0
2024-11-21 14:50:00,206.69,206.69,206.44,206.53,9193.0,202.9108,202.9108,202.6654,202.7537,9193.0
2024-11-21 14:55:00,206.52,206.61,206.51,206.59,8776.0,202.7439,202.8323,202.7341,202.8126,8776.0
2024-11-21 15:00:00,206.56,206.62,206.44,206.62,11343.0,202.7832,202.8421,202.6654,202.8421,11343.0
2024-11-21 15:05:00,206.62,206.85,206.56,206.77,6028.0,202.8421,203.0679,202.7832,202.9893,6028.0
2024-11-21 15:10:00,206.8,206.8,206.41,206.41,8131.0,203.0188,203.0188,202.6359,202.6359,8131.0
2024-11-21 15:15:00,206.44,206.5,206.28,206.39,15117.0,202.6654,202.7243,202.5083,202.6163,15117.0
2024-11-21 15:20:00,206.35,206.58,206.35,206.53,10917.0,202.577,202.8028,202.577,202.7537,10917.0
2024-11-21 15:25:00,206.52,206.75,206.52,206.63,12232.0,202.7439,202.9697,202.7439,202.8519,12232.0
2024-11-21 15:30:00,206.6,206.62,206.26,206.29,17816.0,202.8224,202.8421,202.4887,202.5181,17816.0
2024-11-21 15:35:00,206.29,206.33,206.02,206.31,19812.0,202.5181,202.5574,202.253,202.5377,19812.0
2024-11-21 15:40:00,206.35,206.36,206.09,206.18,18322.0,202.577,202.5868,202.3218,202.4101,18322.0
2024-11-21 15:45:00,206.19,206.29,206.1,206.19,21905.0,202.4199,202.5181,202.3316,202.4199,21905.0
2024-11-21 15:50:00,206.15,206.21,205.89,206.15,54288.0,202.3807,202.4396,202.1254,202.3807,54288.0
2024-11-21 15:55:00,206.11,206.13,205.55,205.77,154599.0,202.3414,202.361,201.7916,202.0076,154599.0
2024-11-22 09:30:00,205.98,207.59,205.72,206.83,43766.0,202.2138,203.7943,201.9585,203.0482,43766.0
2024-11-22 09:35:00,206.69,206.75,206.2,206.26,3904.0,202.9108,202.9697,202.4297,202.4887,3904.0
2024-11-22 09:40:00,206.38,207.33,206.37,207.33,9886.0,202.6065,203.5391,202.5966,203.5391,9886.0
2024-11-22 09:45:00,207.49,208.17,207.32,208.01,7672.0,203.6962,204.3637,203.5293,204.2067,7672.0
2024-11-22 09:50:00,207.8,208.68,207.8,208.66,12749.0,204.0005,204.8644,204.0005,204.8448,12749.0
2024-11-22 09:55:00,208.59,209.02,208.58,208.83,11755.0,204.776,205.1982,204.7662,205.0117,11755.0
2024-11-22 10:00:00,208.85,209.27,208.77,209.18,15702.0,205.0313,205.4436,204.9528,205.3553,15702.0
2024-11-22 10:05:00,208.91,209.19,208.87,209.06,4966.0,205.0902,205.3651,205.0509,205.2375,4966.0
2024-11-22 10:10:00,208.9,209.66,208.9,209.44,5144.0,205.0804,205.8265,205.0804,205.6105,5144.0
2024-11-22 10:15:00,209.43,209.9,209.37,209.81,6778.0,205.6007,206.0621,205.5418,205.9737,6778.0
2024-11-22 10:20:00,209.81,209.84,209.27,209.31,6594.0,205.9737,206.0032,205.4436,205.4829,6594.0
2024-11-22 10:25:00,209.17,209.38,208.99,209.29,6681.0,205.3454,205.5516,205.1687,205.4632,6681.0
2024-11-22 10:30:00,209.48,209.58,209.27,209.49,2462.0,205.6498,205.7479,205.4436,205.6596,2462.0
2024-11-22 10:35:00,209.37,209.87,209.27,209.78,8679.0,205.5418,206.0326,205.4436,205.9443,8679.0
2024-11-22 10:40:00,209.74,209.87,209.46,209.87,5371.0,205.905,206.0326,205.6301,206.0326,5371.0
2024-11-22 10:45:00,209.84,210.2,209.84,210.06,8896.0,206.0032,206.3566,206.0032,206.2192,8896.0
2024-11-22 10:50:00,210.08,210.25,209.9,210.0,7692.0,206.2388,206.4057,206.0621,206.1603,7692.0
2024-11-22 10:55:00,210.0,210.5,209.96,210.49,3211.0,206.1603,206.6511,206.121,206.6413,3211.0
2024-11-22 11:00:00,210.5,210.52,210.19,210.39,3513.0,206.6511,206.6708,206.3468,206.5431,3513.0
2024-11-22 11:05:00,210.39,210.53,210.19,210.34,5090.0,206.5431,206.6806,206.3468,206.4941,5090.0
2024-11-22 11:10:00,210.34,210.56,210.24,210.56,4476.0,206.4941,206.71,206.3959,206.71,4476.0
2024-11-22 11:15:00,210.47,210.71,210.21,210.28,8520.0,206.6217,206.8573,206.3664,206.4351,8520.0
2024-11-22 11:20:00,210.17,210.56,210.16,210.49,4025.0,206.3272,206.71,206.3173,206.6413,4025.0
2024-11-22 11:25:00,210.43,210.54,210.35,210.44,4811.0,206.5824,206.6904,206.5039,206.5922,4811.0
2024-11-22 11:30:00,210.5,210.53,210.21,210.51,5858.0,206.6511,206.6806,206.3664,206.6609,5858.0
2024-11-22 11:35:00,210.56,210.7,210.49,210.5,2203.0,206.71,206.8475,206.6413,206.6511,2203.0
2024-11-22 11:40:00,210.47,210.47,210.25,210.33,2718.0,206.6217,206.6217,206.4057,206.4842,2718.0
2024-11-22 11:45:00,210.24,210.39,210.21,210.36,4571.0,206.3959,206.5431,206.3664,206.5137,4571.0
2024-11-22 11:50:00,210.38,210.38,210.14,210.25,4385.0,206.5333,206.5333,206.2977,206.4057,4385.0
2024-11-22 11:55:00,210.26,210.48,210.25,210.44,3239.0,206.4155,206.6315,206.4057,206.5922,3239.0
2024-11-22 12:00:00,210.52,210.52,210.21,210.22,4148.0,206.6708,206.6708,206.3664,206.3762,4148.0
2024-11-22 12:05:00,210.3,210.62,210.22,210.46,5173.0,206.4548,206.7689,206.3762,206.6119,5173.0
2024-11-22 12:10:00,210.34,210.5,210.3,210.49,3521.0,206.4941,206.6511,206.4548,206.6413,3521.0
2024-11-22 12:15:00,210.51,210.59,210.34,210.55,5909.0,206.6609,206.7395,206.4941,206.7002,5909.0
2024-11-22 12:20:00,210.52,210.63,210.49,210.49,2121.0,206.6708,206.7787,206.6413,206.6413,2121.0
2024-11-22 12:25:00,210.54,210.66,210.46,210.54,2156.0,206.6904,206.8082,206.6119,206.6904,2156.0
2024-11-22 12:30:00,210.24,210.24,209.91,210.0,5014.0,206.3959,206.3959,206.0719,206.1603,5014.0
2024-11-22 12:35:00,209.97,209.97,209.7,209.71,2682.0,206.1308,206.1308,205.8658,205.8756,2682.0
2024-11-22 12:40:00,209.76,210.02,209.54,210.02,8150.0,205.9247,206.1799,205.7087,206.1799,8150.0
2024-11-22 12:45:00,210.01,210.1,209.98,210.1,3245.0,206.1701,206.2584,206.1406,206.2584,3245.0
2024-11-22 12:50:00,210.04,210.04,209.81,209.89,1918.0,206.1995,206.1995,205.9737,206.0523,1918.0
2024-11-22 12:55:00,209.86,209.86,209.57,209.6,2578.0,206.0228,206.0228,205.7381,205.7676,2578.0
2024-11-22 13:00:00,209.61,209.67,209.53,209.57,3691.0,205.7774,205.8363,205.6989,205.7381,3691.0
2024-11-22 13:05:00,209.65,209.72,209.63,209.63,1492.0,205.8167,205.8854,205.797,205.797,1492.0
2024-11-22 13:10:00,209.69,209.9,209.63,209.9,4305.0,205.8559,206.0621,205.797,206.0621,4305.0
2024-11-22 13:15:00,209.84,209.91,209.78,209.87,3656.0,206.0032,206.0719,205.9443,206.0326,3656.0
2024-11-22 13:20:00,209.85,210.09,209.81,210.04,5141.0,206.013,206.2486,205.9737,206.1995,5141.0
2024-11-22 13:25:00,210.04,210.08,209.86,209.86,3275.0,206.1995,206.2388,206.0228,206.0228,3275.0
2024-11-22 13:30:00,209.87,210.06,209.86,209.98,5461.0,206.0326,206.2192,206.0228,206.1406,5461.0
2024-11-22 13:35:00,210.03,210.03,209.79,209.83,4877.0,206.1897,206.1897,205.9541,205.9934,4877.0
2024-11-22 13:40:00,209.77,209.8,209.71,209.77,2296.0,205.9345,205.9639,205.8756,205.9345,2296.0
2024-11-22 13:45:00,209.75,209.9,209.72,209.79,3863.0,205.9148,206.0621,205.8854,205.9541,3863.0
2024-11-22 13:50:00,209.74,209.86,209.66,209.83,4481.0,205.905,206.0228,205.8265,205.9934,4481.0
2024-11-22 13:55:00,209.78,209.84,209.73,209.78,3597.0,205.9443,206.0032,205.8952,205.9443,3597.0
2024-11-22 14:00:00,209.73,209.79,209.7,209.78,3146.0,205.8952,205.9541,205.8658,205.9443,3146.0
2024-11-22 14:05:00,209.78,209.9,209.65,209.9,8086.0,205.9443,206.0621,205.8167,206.0621,8086.0
2024-11-22 14:10:00,209.93,209.93,209.76,209.81,3471.0,206.0915,206.0915,205.9247,205.9737,3471.0
2024-11-22 14:15:00,209.77,209.77,209.45,209.69,3830.0,205.9345,205.9345,205.6203,205.8559,3830.0
2024-11-22 14:20:00,209.7,209.76,209.67,209.71,2094.0,205.8658,205.9247,205.8363,205.8756,2094.0
2024-11-22 14:25:00,209.66,209.8,209.59,209.69,4094.0,205.8265,205.9639,205.7578,205.8559,4094.0
2024-11-22 14:30:00,209.71,209.89,209.7,209.86,3568.0,205.8756,206.0523,205.8658,206.0228,3568.0
2024-11-22 14:35:00,209.84,209.97,209.81,209.94,3650.0,206.0032,206.1308,205.9737,206.1014,3650.0
2024-11-22 14:40:00,209.94,209.95,209.85,209.85,4633.0,206.1014,206.1112,206.013,206.013,4633.0
2024-11-22 14:45:00,209.84,210.01,209.84,210.01,9092.0,206.0032,206.1701,206.0032,206.1701,9092.0
2024-11-22 14:50:00,210.05,210.3,209.98,210.29,7775.0,206.2094,206.4548,206.1406,206.445,7775.0
2024-11-22 14:55:00,210.28,210.28,209.99,210.01,8463.0,206.4351,206.4351,206.1505,206.1701,8463.0
2024-11-22 15:00:00,210.01,210.08,209.64,209.67,13105.0,206.1701,206.2388,205.8068,205.8363,13105.0
2024-11-22 15:05:00,209.67,210.01,209.67,209.74,6465.0,205.8363,206.1701,205.8363,205.905,6465.0
2024-11-22 15:10:00,209.7,209.78,209.57,209.59,18922.0,205.8658,205.9443,205.7381,205.7578,18922.0
2024-11-22 15:15:00,209.56,209.85,209.53,209.82,9237.0,205.7283,206.013,205.6989,205.9836,9237.0
2024-11-22 15:20:00,209.82,210.03,209.78,209.81,18475.0,205.9836,206.1897,205.9443,205.9737,18475.0
2024-11-22 15:25:00,209.8,209.85,209.58,209.78,7758.0,205.9639,206.013,205.7479,205.9443,7758.0
2024-11-22 15:30:00,209.84,210.1,209.71,210.05,10618.0,206.0032,206.2584,205.8756,206.2094,10618.0
2024-11-22 15:35:00,210.05,210.14,209.94,210.06,10328.0,206.2094,206.2977,206.1014,206.2192,10328.0
2024-11-22 15:40:00,210.03,210.1,209.92,210.05,16498.0,206.1897,206.2584,206.0817,206.2094,16498.0
2024-11-22 15:45:00,210.01,210.16,209.98,210.08,11658.0,206.1701,206.3173,206.1406,206.2388,11658.0
2024-11-22 15:50:00,210.12,210.4,210.01,210.29,32808.0,206.2781,206.553,206.1701,206.445,32808.0
2024-11-22 15:55:00,210.31,210.31,209.94,210.02,118708.0,206.4646,206.4646,206.1014,206.1799,118708.0
2024-11-25 09:30:00,211.97,213.97,211.75,213.97,28191.0,208.0942,210.0577,207.8783,210.0577,28191.0
2024-11-25 09:35:00,213.97,214.17,213.35,213.39,9519.0,210.0577,210.254,209.449,209.4883,9519.0
2024-11-25 09:40:00,213.28,213.62,213.14,213.62,4139.0,209.3803,209.7141,209.2429,209.7141,4139.0
2024-11-25 09:45:00,213.54,214.05,213.31,214.02,5082.0,209.6355,210.1362,209.4097,210.1068,5082.0
2024-11-25 09:50:00,214.2,214.2,213.47,213.89,16551.0,210.2835,210.2835,209.5668,209.9791,16551.0
2024-11-25 09:55:00,213.89,214.04,213.59,213.69,9465.0,209.9791,210.1264,209.6846,209.7828,9465.0
2024-11-25 10:00:00,213.59,213.78,213.11,213.73,15499.0,209.6846,209.8712,209.2134,209.8221,15499.0
2024-11-25 10:05:00,213.86,214.2,213.84,214.05,7234.0,209.9497,210.2835,209.9301,210.1362,7234.0
2024-11-25 10:10:00,214.07,214.07,213.17,213.38,16668.0,210.1558,210.1558,209.2723,209.4785,16668.0
2024-11-25 10:15:00,213.46,213.75,213.27,213.64,8181.0,209.557,209.8417,209.3705,209.7337,8181.0
2024-11-25 10:20:00,213.78,213.78,213.44,213.64,7893.0,209.8712,209.8712,209.5374,209.7337,7893.0
2024-11-25 10:25:00,213.71,214.59,213.62,214.52,8554.0,209.8024,210.6663,209.7141,210.5976,8554.0
2024-11-25 10:30:00,214.45,214.64,214.31,214.34,7418.0,210.5289,210.7154,210.3915,210.4209,7418.0
2024-11-25 10:35:00,214.42,214.56,214.25,214.37,4588.0,210.4995,210.6369,210.3326,210.4504,4588.0
2024-11-25 10:40:00,214.31,214.45,214.16,214.16,4880.0,210.3915,210.5289,210.2442,210.2442,4880.0
2024-11-25 10:45:00,214.35,214.35,214.09,214.15,4575.0,210.4307,210.4307,210.1755,210.2344,4575.0
2024-11-25 10:50:00,214.16,214.31,213.98,213.98,3880.0,210.2442,210.3915,210.0675,210.0675,3880.0
2024-11-25 10:55:00,213.96,214.25,213.81,214.23,6853.0,210.0479,210.3326,209.9006,210.3129,6853.0
2024-11-25 11:00:00,214.23,214.23,214.04,214.08,4526.0,210.3129,210.3129,210.1264,210.1657,4526.0
2024-11-25 11:05:00,214.19,214.22,213.95,213.98,7953.0,210.2737,210.3031,210.038,210.0675,7953.0
2024-11-25 11:10:00,214.06,214.23,213.97,214.02,3392.0,210.146,210.3129,210.0577,210.1068,3392.0
2024-11-25 11:15:00,214.06,214.37,214.04,214.05,3246.0,210.146,210.4504,210.1264,210.1362,3246.0
2024-11-25 11:20:00,214.01,214.01,213.7,213.7,3342.0,210.0969,210.0969,209.7926,209.7926,3342.0
2024-11-25 11:25:00,213.71,213.76,213.34,213.34,6855.0,209.8024,209.8515,209.4392,209.4392,6855.0
2024-11-25 11:30:00,213.31,213.36,212.73,212.73,9023.0,209.4097,209.4588,208.8404,208.8404,9023.0
2024-11-25 11:35:00,212.73,212.75,212.33,212.41,9220.0,208.8404,208.86,208.4477,208.5262,9220.0
2024-11-25 11:40:00,212.35,212.45,212.04,212.04,27821.0,208.4673,208.5655,208.163,208.163,27821.0
2024-11-25 11:45:00,212.12,212.32,211.9,211.91,3497.0,208.2415,208.4378,208.0255,208.0353,3497.0
2024-11-25 11:50:00,212.0,212.32,211.91,212.27,3751.0,208.1237,208.4378,208.0353,208.3888,3751.0
2024-11-25 11:55:00,212.24,212.63,212.24,212.3,5742.0,208.3593,208.7422,208.3593,208.4182,5742.0
2024-11-25 12:00:00,212.2,212.49,212.16,212.49,3768.0,208.32,208.6047,208.2808,208.6047,3768.0
2024-11-25 12:05:00,212.48,212.7,212.48,212.58,2554.0,208.5949,208.8109,208.5949,208.6931,2554.0
2024-11-25 12:10:00,212.55,212.55,212.13,212.22,7882.0,208.6636,208.6636,208.2513,208.3397,7882.0
2024-11-25 12:15:00,212.21,212.53,212.11,212.53,4203.0,208.3299,208.644,208.2317,208.644,4203.0
2024-11-25 12:20:00,212.48,212.5,212.35,212.5,1858.0,208.5949,208.6146,208.4673,208.6146,1858.0
2024-11-25 12:25:00,212.5,212.57,212.25,212.31,10733.0,208.6146,208.6833,208.3691,208.428,10733.0
2024-11-25 12:30:00,212.31,212.38,212.12,212.27,11787.0,208.428,208.4968,208.2415,208.3888,11787.0
2024-11-25 12:35:00,212.27,212.37,212.08,212.18,2730.0,208.3888,208.4869,208.2022,208.3004,2730.0
2024-11-25 12:40:00,212.18,212.18,211.91,211.95,2073.0,208.3004,208.3004,208.0353,208.0746,2073.0
2024-11-25 12:45:00,211.89,212.21,211.89,212.21,4946.0,208.0157,208.3299,208.0157,208.3299,4946.0
2024-11-25 12:50:00,212.26,212.48,212.19,212.48,2344.0,208.3789,208.5949,208.3102,208.5949,2344.0
2024-11-25 12:55:00,212.37,212.4,212.28,212.4,2633.0,208.4869,208.5164,208.3986,208.5164,2633.0
2024-11-25 13:00:00,212.45,212.53,212.37,212.37,5794.0,208.5655,208.644,208.4869,208.4869,5794.0
2024-11-25 13:05:00,212.36,212.38,212.14,212.14,2517.0,208.4771,208.4968,208.2611,208.2611,2517.0
2024-11-25 13:10:00,212.16,212.25,212.1,212.14,5197.0,208.2808,208.3691,208.2219,208.2611,5197.0
2024-11-25 13:15:00,212.23,212.36,212.15,212.15,2824.0,208.3495,208.4771,208.271,208.271,2824.0
2024-11-25 13:20:00,212.18,212.26,212.0,212.2,19591.0,208.3004,208.3789,208.1237,208.32,19591.0
2024-11-25 13:25:00,212.2,212.3,212.19,212.26,7684.0,208.32,208.4182,208.3102,208.3789,7684.0
2024-11-25 13:30:00,212.26,212.27,212.01,212.2,6772.0,208.3789,208.3888,208.1335,208.32,6772.0
2024-11-25 13:35:00,212.23,212.43,212.15,212.42,2501.0,208.3495,208.5458,208.271,208.536,2501.0
2024-11-25 13:40:00,212.47,212.47,212.36,212.44,4503.0,208.5851,208.5851,208.4771,208.5557,4503.0
2024-11-25 13:45:00,212.5,212.77,212.49,212.55,4973.0,208.6146,208.8796,208.6047,208.6636,4973.0
2024-11-25 13:50:00,212.55,212.98,212.55,212.88,4853.0,208.6636,209.0858,208.6636,208.9876,4853.0
2024-11-25 13:55:00,212.89,212.99,212.87,212.96,5705.0,208.9974,209.0956,208.9778,209.0661,5705.0
2024-11-25 14:00:00,213.01,213.16,212.94,212.97,4316.0,209.1152,209.2625,209.0465,209.076,4316.0
2024-11-25 14:05:00,213.0,213.07,212.74,213.07,7911.0,209.1054,209.1741,208.8502,209.1741,7911.0
2024-11-25 14:10:00,213.06,213.12,213.02,213.11,2335.0,209.1643,209.2232,209.125,209.2134,2335.0
2024-11-25 14:15:00,213.05,213.24,213.01,213.24,2488.0,209.1545,209.341,209.1152,209.341,2488.0
2024-11-25 14:20:00,213.23,213.29,212.91,212.95,5881.0,209.3312,209.3901,209.0171,209.0563,5881.0
2024-11-25 14:25:00,212.89,213.02,212.87,212.89,4831.0,208.9974,209.125,208.9778,208.9974,4831.0
2024-11-25 14:30:00,212.89,212.9,212.71,212.9,2579.0,208.9974,209.0072,208.8207,209.0072,2579.0
2024-11-25 14:35:00,212.91,213.12,212.91,212.94,3317.0,209.0171,209.2232,209.0171,209.0465,3317.0
2024-11-25 14:40:00,212.86,212.9,212.67,212.67,5351.0,208.968,209.0072,208.7814,208.7814,5351.0
2024-11-25 14:45:00,212.67,212.83,212.56,212.78,6658.0,208.7814,208.9385,208.6735,208.8894,6658.0
2024-11-25 14:50:00,212.81,212.81,212.66,212.66,6702.0,208.9189,208.9189,208.7716,208.7716,6702.0
2024-11-25 14:55:00,212.62,212.65,212.43,212.47,8776.0,208.7324,208.7618,208.5458,208.5851,8776.0
2024-11-25 15:00:00,212.47,212.65,212.41,212.51,7021.0,208.5851,208.7618,208.5262,208.6244,7021.0
2024-11-25 15:05:00,212.57,212.95,212.53,212.88,4172.0,208.6833,209.0563,208.644,208.9876,4172.0
2024-11-25 15:10:00,212.96,213.02,212.68,212.78,5196.0,209.0661,209.125,208.7913,208.8894,5196.0
2024-11-25 15:15:00,212.77,212.84,212.72,212.74,4292.0,208.8796,208.9483,208.8305,208.8502,4292.0
2024-11-25 15:20:00,212.72,212.88,212.66,212.85,5518.0,208.8305,208.9876,208.7716,208.9582,5518.0
2024-11-25 15:25:00,212.87,212.91,212.54,212.54,15991.0,208.9778,209.0171,208.6538,208.6538,15991.0
2024-11-25 15:30:00,212.57,213.02,212.47,212.93,13719.0,208.6833,209.125,208.5851,209.0367,13719.0
2024-11-25 15:35:00,212.96,213.03,212.81,212.84,12896.0,209.0661,209.1349,208.9189,208.9483,12896.0
2024-11-25 15:40:00,212.92,213.14,212.78,212.84,22758.0,209.0269,209.2429,208.8894,208.9483,22758.0
2024-11-25 15:45:00,212.86,212.91,212.45,212.45,21578.0,208.968,209.0171,208.5655,208.5655,21578.0
2024-11-25 15:50:00,212.39,212.94,212.39,212.85,49029.0,208.5066,209.0465,208.5066,208.9582,49029.0
2024-11-25 15:55:00,212.81,212.81,212.31,212.4,219788.0,208.9189,208.9189,208.428,208.5164,219788.0
2024-11-26 09:30:00,211.84,212.16,210.8,211.03,26776.0,207.9666,208.2808,206.9456,207.1714,26776.0
2024-11-26 09:35:00,210.92,212.07,210.85,211.0,15856.0,207.0634,208.1924,206.9947,207.142,15856.0
2024-11-26 09:40:00,210.96,211.37,210.45,211.36,17851.0,207.1027,207.5052,206.602,207.4954,17851.0
2024-11-26 09:45:00,211.37,211.64,211.14,211.37,5874.0,207.5052,207.7703,207.2794,207.5052,5874.0
2024-11-26 09:50:00,211.36,212.15,211.34,212.14,6597.0,207.4954,208.271,207.4758,208.2611,6597.0
2024-11-26 09:55:00,212.14,212.39,211.84,212.39,8788.0,208.2611,208.5066,207.9666,208.5066,8788.0
2024-11-26 10:00:00,212.27,212.75,212.05,212.22,23329.0,208.3888,208.86,208.1728,208.3397,23329.0
2024-11-26 10:05:00,212.22,212.65,211.96,212.41,15732.0,208.3397,208.7618,208.0844,208.5262,15732.0
2024-11-26 10:10:00,212.46,213.11,212.42,213.03,26380.0,208.5753,209.2134,208.536,209.1349,26380.0
2024-11-26 10:15:00,213.03,213.12,212.81,212.84,10188.0,209.1349,209.2232,208.9189,208.9483,10188.0
2024-11-26 10:20:00,212.9,213.29,212.82,213.06,8246.0,209.0072,209.3901,208.9287,209.1643,8246.0
2024-11-26 10:25:00,212.95,213.33,212.77,213.27,19492.0,209.0563,209.4294,208.8796,209.3705,19492.0
2024-11-26 10:30:00,213.27,213.27,212.46,212.47,16840.0,209.3705,209.3705,208.5753,208.5851,16840.0
2024-11-26 10:35:00,212.56,213.06,212.52,212.98,11313.0,208.6735,209.1643,208.6342,209.0858,11313.0
2024-11-26 10:40:00,213.01,213.55,212.88,213.53,9454.0,209.1152,209.6454,208.9876,209.6257,9454.0
2024-11-26 10:45:00,213.45,213.55,213.13,213.38,9328.0,209.5472,209.6454,209.233,209.4785,9328.0
2024-11-26 10:50:00,213.39,213.79,213.38,213.75,15844.0,209.4883,209.881,209.4785,209.8417,15844.0
2024-11-26 10:55:00,213.69,213.89,213.56,213.89,14102.0,209.7828,209.9791,209.6552,209.9791,14102.0
2024-11-26 11:00:00,213.89,214.18,213.89,214.01,18068.0,209.9791,210.2638,209.9791,210.0969,18068.0
2024-11-26 11:05:00,214.06,214.08,213.82,214.0,12636.0,210.146,210.1657,209.9104,210.0871,12636.0
2024-11-26 11:10:00,213.95,214.01,213.59,214.0,36823.0,210.038,210.0969,209.6846,210.0871,36823.0
2024-11-26 11:15:00,214.04,214.18,213.92,214.08,14064.0,210.1264,210.2638,210.0086,210.1657,14064.0
2024-11-26 11:20:00,214.09,214.44,214.05,214.44,8885.0,210.1755,210.5191,210.1362,210.5191,8885.0
2024-11-26 11:25:00,214.37,214.55,214.31,214.49,12866.0,210.4504,210.6271,210.3915,210.5682,12866.0
2024-11-26 11:30:00,214.52,214.53,214.27,214.28,10233.0,210.5976,210.6074,210.3522,210.362,10233.0
2024-11-26 11:35:00,214.35,214.52,214.14,214.23,16125.0,210.4307,210.5976,210.2246,210.3129,16125.0
2024-11-26 11:40:00,214.22,214.27,213.99,214.03,11840.0,210.3031,210.3522,210.0773,210.1166,11840.0
2024-11-26 11:45:00,214.03,214.03,213.67,213.9,15351.0,210.1166,210.1166,209.7632,209.989,15351.0
2024-11-26 11:50:00,213.9,214.04,213.85,213.99,14015.0,209.989,210.1264,209.9399,210.0773,14015.0
2024-11-26 11:55:00,213.91,214.04,213.63,213.72,19673.0,209.9988,210.1264,209.7239,209.8122,19673.0
2024-11-26 12:00:00,213.7,213.77,213.56,213.7,37528.0,209.7926,209.8613,209.6552,209.7926,37528.0
2024-11-26 12:05:00,213.76,214.06,213.68,213.89,11268.0,209.8515,210.146,209.773,209.9791,11268.0
2024-11-26 12:10:00,213.84,213.87,213.65,213.81,7168.0,209.9301,209.9595,209.7435,209.9006,7168.0
2024-11-26 12:15:00,213.81,214.01,213.8,213.95,7134.0,209.9006,210.0969,209.8908,210.038,7134.0
2024-11-26 12:20:00,214.01,214.13,213.96,214.04,7411.0,210.0969,210.2148,210.0479,210.1264,7411.0
2024-11-26 12:25:00,214.01,214.09,213.97,214.07,10569.0,210.0969,210.1755,210.0577,210.1558,10569.0
2024-11-26 12:30:00,214.11,214.35,214.11,214.26,5604.0,210.1951,210.4307,210.1951,210.3424,5604.0
2024-11-26 12:35:00,214.22,214.22,213.91,213.92,5929.0,210.3031,210.3031,209.9988,210.0086,5929.0
2024-11-26 12:40:00,213.84,214.06,213.83,213.93,3118.0,209.9301,210.146,209.9202,210.0184,3118.0
2024-11-26 12:45:00,213.91,213.91,213.78,213.84,5058.0,209.9988,209.9988,209.8712,209.9301,5058.0
2024-11-26 12:50:00,213.9,213.99,213.85,213.99,3405.0,209.989,210.0773,209.9399,210.0773,3405.0
2024-11-26 12:55:00,213.92,214.22,213.92,214.16,6882.0,210.0086,210.3031,210.0086,210.2442,6882.0
2024-11-26 13:00:00,214.18,214.2,213.94,213.96,6353.0,210.2638,210.2835,210.0282,210.0479,6353.0
2024-11-26 13:05:00,213.96,214.12,213.9,214.12,7160.0,210.0479,210.2049,209.989,210.2049,7160.0
2024-11-26 13:10:00,214.12,214.19,214.07,214.1,5684.0,210.2049,210.2737,210.1558,210.1853,5684.0
2024-11-26 13:15:00,214.07,214.21,214.05,214.18,4693.0,210.1558,210.2933,210.1362,210.2638,4693.0
2024-11-26 13:20:00,214.15,214.27,214.09,214.26,13013.0,210.2344,210.3522,210.1755,210.3424,13013.0
2024-11-26 13:25:00,214.27,214.33,214.2,214.28,6254.0,210.3522,210.4111,210.2835,210.362,6254.0
2024-11-26 13:30:00,214.27,214.31,214.18,214.19,6880.0,210.3522,210.3915,210.2638,210.2737,6880.0
2024-11-26 13:35:00,214.12,214.16,214.02,214.06,6153.0,210.2049,210.2442,210.1068,210.146,6153.0
2024-11-26 13:40:00,214.06,214.33,214.06,214.18,5245.0,210.146,210.4111,210.146,210.2638,5245.0
2024-11-26 13:45:00,214.2,214.3,214.11,214.26,4961.0,210.2835,210.3816,210.1951,210.3424,4961.0
2024-11-26 13:50:00,214.23,214.33,214.21,214.25,3421.0,210.3129,210.4111,210.2933,210.3326,3421.0
2024-11-26 13:55:00,214.17,214.25,214.15,214.2,3328.0,210.254,210.3326,210.2344,210.2835,3328.0
2024-11-26 14:00:00,214.2,214.26,214.14,214.22,4672.0,210.2835,210.3424,210.2246,210.3031,4672.0
2024-11-26 14:05:00,214.26,214.3,214.01,214.03,14207.0,210.3424,210.3816,210.0969,210.1166,14207.0
2024-11-26 14:10:00,213.99,214.18,213.93,214.16,7530.0,210.0773,210.2638,210.0184,210.2442,7530.0
2024-11-26 14:15:00,214.23,214.3,214.09,214.28,6936.0,210.3129,210.3816,210.1755,210.362,6936.0
2024-11-26 14:20:00,214.29,214.38,214.26,214.31,7697.0,210.3718,210.4602,210.3424,210.3915,7697.0
2024-11-26 14:25:00,214.35,214.52,214.33,214.43,6843.0,210.4307,210.5976,210.4111,210.5093,6843.0
2024-11-26 14:30:00,214.39,214.56,214.26,214.52,6939.0,210.47,210.6369,210.3424,210.5976,6939.0
2024-11-26 14:35:00,214.52,214.52,214.39,214.39,6427.0,210.5976,210.5976,210.47,210.47,6427.0
2024-11-26 14:40:00,214.39,214.46,214.22,214.37,5750.0,210.47,210.5387,210.3031,210.4504,5750.0
2024-11-26 14:45:00,214.41,214.69,214.41,214.67,6294.0,210.4896,210.7645,210.4896,210.7449,6294.0
2024-11-26 14:50:00,214.67,214.7,214.56,214.59,7222.0,210.7449,210.7743,210.6369,210.6663,7222.0
2024-11-26 14:55:00,214.63,214.69,214.4,214.44,7979.0,210.7056,210.7645,210.4798,210.5191,7979.0
2024-11-26 15:00:00,214.36,214.43,214.23,214.27,5799.0,210.4405,210.5093,210.3129,210.3522,5799.0
2024-11-26 15:05:00,214.29,214.47,214.26,214.46,4127.0,210.3718,210.5485,210.3424,210.5387,4127.0
2024-11-26 15:10:00,214.47,214.55,214.36,214.55,8490.0,210.5485,210.6271,210.4405,210.6271,8490.0
2024-11-26 15:15:00,214.56,214.59,214.34,214.38,9672.0,210.6369,210.6663,210.4209,210.4602,9672.0
2024-11-26 15:20:00,214.33,214.33,214.18,214.22,6787.0,210.4111,210.4111,210.2638,210.3031,6787.0
2024-11-26 15:25:00,214.17,214.2,214.01,214.06,7623.0,210.254,210.2835,210.0969,210.146,7623.0
2024-11-26 15:30:00,214.03,214.11,213.97,214.03,11640.0,210.1166,210.1951,210.0577,210.1166,11640.0
2024-11-26 15:35:00,214.03,214.23,214.02,214.21,19841.0,210.1166,210.3129,210.1068,210.2933,19841.0
2024-11-26 15:40:00,214.25,214.47,214.2,214.36,15963.0,210.3326,210.5485,210.2835,210.4405,15963.0
2024-11-26 15:45:00,214.35,214.64,214.3,214.61,35730.0,210.4307,210.7154,210.3816,210.686,35730.0
2024-11-26 15:50:00,214.74,214.81,214.47,214.56,36646.0,210.8136,210.8823,210.5485,210.6369,36646.0
2024-11-26 15:55:00,214.49,214.56,214.1,214.16,109247.0,210.5682,210.6369,210.1853,210.2442,109247.0
2024-11-27 09:30:00,214.2,215.61,214.04,215.61,20269.0,210.2835,211.6677,210.1264,211.6677,20269.0
2024-11-27 09:35:00,215.4,215.45,214.72,214.78,2876.0,211.4615,211.5106,210.794,210.8529,2876.0
2024-11-27 09:40:00,214.78,215.82,214.77,215.82,5757.0,210.8529,211.8739,210.8431,211.8739,5757.0
2024-11-27 09:45:00,215.7,215.99,215.45,215.49,7570.0,211.756,212.0407,211.5106,211.5499,7570.0
2024-11-27 09:50:00,215.46,215.87,215.45,215.82,5499.0,211.5204,211.9229,211.5106,211.8739,5499.0
2024-11-27 09:55:00,215.84,216.15,215.54,215.99,8628.0,211.8935,212.1978,211.599,212.0407,8628.0
2024-11-27 10:00:00,215.89,216.08,215.52,215.58,12844.0,211.9426,212.1291,211.5793,211.6382,12844.0
2024-11-27 10:05:00,215.74,215.84,215.39,215.52,12151.0,211.7953,211.8935,211.4517,211.5793,12151.0
2024-11-27 10:10:00,215.52,215.64,215.1,215.53,14232.0,211.5793,211.6971,211.167,211.5892,14232.0
2024-11-27 10:15:00,215.52,215.81,215.43,215.81,11465.0,211.5793,211.864,211.491,211.864,11465.0
2024-11-27 10:20:00,215.84,215.91,215.46,215.47,8597.0,211.8935,211.9622,211.5204,211.5303,8597.0
2024-11-27 10:25:00,215.38,215.74,215.38,215.53,9465.0,211.4419,211.7953,211.4419,211.5892,9465.0
2024-11-27 10:30:00,215.56,215.61,215.27,215.36,5810.0,211.6186,211.6677,211.3339,211.4223,5810.0
2024-11-27 10:35:00,215.34,215.81,215.32,215.76,16530.0,211.4026,211.864,211.383,211.8149,16530.0
2024-11-27 10:40:00,215.85,216.1,215.6,215.6,6834.0,211.9033,212.1487,211.6579,211.6579,6834.0
2024-11-27 10:45:00,215.62,215.65,215.49,215.49,7201.0,211.6775,211.707,211.5499,211.5499,7201.0
2024-11-27 10:50:00,215.5,215.6,215.36,215.56,8689.0,211.5597,211.6579,211.4223,211.6186,8689.0
2024-11-27 10:55:00,215.55,215.63,215.28,215.32,8777.0,211.6088,211.6873,211.3437,211.383,8777.0
2024-11-27 11:00:00,215.32,215.54,215.23,215.52,5967.0,211.383,211.599,211.2946,211.5793,5967.0
2024-11-27 11:05:00,215.46,215.78,215.42,215.74,2851.0,211.5204,211.8346,211.4812,211.7953,2851.0
2024-11-27 11:10:00,215.71,215.84,215.54,215.64,6229.0,211.7659,211.8935,211.599,211.6971,6229.0
2024-11-27 11:15:00,215.77,215.94,215.75,215.94,5831.0,211.8248,211.9917,211.8051,211.9917,5831.0
2024-11-27 11:20:00,215.94,216.18,215.84,216.06,7926.0,211.9917,212.2273,211.8935,212.1095,7926.0
2024-11-27 11:25:00,216.11,216.11,215.8,215.84,6318.0,212.1585,212.1585,211.8542,211.8935,6318.0
2024-11-27 11:30:00,215.91,215.91,215.5,215.56,3668.0,211.9622,211.9622,211.5597,211.6186,3668.0
2024-11-27 11:35:00,215.59,215.86,215.58,215.83,4898.0,211.6481,211.9131,211.6382,211.8837,4898.0
2024-11-27 11:40:00,215.81,215.86,215.71,215.72,6220.0,211.864,211.9131,211.7659,211.7757,6220.0
2024-11-27 11:45:00,215.63,215.78,215.5,215.76,7166.0,211.6873,211.8346,211.5597,211.8149,7166.0
2024-11-27 11:50:00,215.74,215.81,215.58,215.61,8220.0,211.7953,211.864,211.6382,211.6677,8220.0
2024-11-27 11:55:00,215.59,215.65,215.39,215.44,6526.0,211.6481,211.707,211.4517,211.5008,6526.0
2024-11-27 12:00:00,215.44,215.44,215.1,215.1,7308.0,211.5008,211.5008,211.167,211.167,7308.0
2024-11-27 12:05:00,215.09,215.15,214.88,215.03,5504.0,211.1572,211.2161,210.951,211.0983,5504.0
2024-11-27 12:10:00,214.96,215.51,214.96,215.43,4307.0,211.0296,211.5695,211.0296,211.491,4307.0
2024-11-27 12:15:00,215.38,215.41,215.12,215.28,3533.0,211.4419,211.4713,211.1867,211.3437,3533.0
2024-11-27 12:20:00,215.34,215.34,215.1,215.18,10618.0,211.4026,211.4026,211.167,211.2456,10618.0
2024-11-27 12:25:00,215.17,215.29,215.07,215.28,5473.0,211.2357,211.3535,211.1376,211.3437,5473.0
2024-11-27 12:30:00,215.43,215.45,215.24,215.44,5522.0,211.491,211.5106,211.3045,211.5008,5522.0
2024-11-27 12:35:00,215.43,215.44,215.21,215.25,3680.0,211.491,211.5008,211.275,211.3143,3680.0
2024-11-27 12:40:00,215.29,215.37,215.23,215.26,5859.0,211.3535,211.4321,211.2946,211.3241,5859.0
2024-11-27 12:45:00,215.26,215.28,215.14,215.23,5585.0,211.3241,211.3437,211.2063,211.2946,5585.0
2024-11-27 12:50:00,215.25,215.28,215.17,215.23,6388.0,211.3143,211.3437,211.2357,211.2946,6388.0
2024-11-27 12:55:00,215.23,215.25,215.17,215.21,5026.0,211.2946,211.3143,211.2357,211.275,5026.0
2024-11-27 13:00:00,215.2,215.24,215.16,215.16,2799.0,211.2652,211.3045,211.2259,211.2259,2799.0
2024-11-27 13:05:00,215.19,215.2,215.09,215.09,1798.0,211.2554,211.2652,211.1572,211.1572,1798.0
2024-11-27 13:10:00,215.12,215.14,214.99,215.01,2374.0,211.1867,211.2063,211.059,211.0787,2374.0
2024-11-27 13:15:00,214.98,215.01,214.86,214.86,6794.0,211.0492,211.0787,210.9314,210.9314,6794.0
2024-11-27 13:20:00,214.9,214.93,214.83,214.84,4772.0,210.9707,211.0001,210.902,210.9118,4772.0
2024-11-27 13:25:00,214.9,215.09,214.86,214.94,9422.0,210.9707,211.1572,210.9314,211.0099,9422.0
2024-11-27 13:30:00,214.9,215.04,214.81,214.98,7029.0,210.9707,211.1081,210.8823,211.0492,7029.0
2024-11-27 13:35:00,215.01,215.01,214.89,214.93,3839.0,211.0787,211.0787,210.9609,211.0001,3839.0
2024-11-27 13:40:00,214.97,214.97,214.78,214.78,5333.0,211.0394,211.0394,210.8529,210.8529,5333.0
2024-11-27 13:45:00,214.81,214.82,214.58,214.63,4877.0,210.8823,210.8921,210.6565,210.7056,4877.0
2024-11-27 13:50:00,214.69,214.87,214.63,214.84,3643.0,210.7645,210.9412,210.7056,210.9118,3643.0
2024-11-27 13:55:00,214.84,214.88,214.79,214.83,5584.0,210.9118,210.951,210.8627,210.902,5584.0
2024-11-27 14:00:00,214.83,214.86,214.7,214.86,4030.0,210.902,210.9314,210.7743,210.9314,4030.0
2024-11-27 14:05:00,214.84,215.15,214.83,215.14,10719.0,210.9118,211.2161,210.902,211.2063,10719.0
2024-11-27 14:10:00,215.13,215.13,214.97,215.06,6549.0,211.1965,211.1965,211.0394,211.1277,6549.0
2024-11-27 14:15:00,215.02,215.11,214.97,215.05,6328.0,211.0885,211.1768,211.0394,211.1179,6328.0
2024-11-27 14:20:00,215.06,215.08,214.87,214.94,8070.0,211.1277,211.1474,210.9412,211.0099,8070.0
2024-11-27 14:25:00,214.96,215.03,214.94,215.03,4455.0,211.0296,211.0983,211.0099,211.0983,4455.0
2024-11-27 14:30:00,215.02,215.03,214.92,214.99,4581.0,211.0885,211.0983,210.9903,211.059,4581.0
2024-11-27 14:35:00,215.01,215.24,214.92,215.24,7552.0,211.0787,211.3045,210.9903,211.3045,7552.0
2024-11-27 14:40:00,215.24,215.24,215.07,215.12,4544.0,211.3045,211.3045,211.1376,211.1867,4544.0
2024-11-27 14:45:00,215.11,215.11,214.86,214.86,6237.0,211.1768,211.1768,210.9314,210.9314,6237.0
2024-11-27 14:50:00,214.87,215.03,214.84,214.98,5822.0,210.9412,211.0983,210.9118,211.0492,5822.0
2024-11-27 14:55:00,214.93,215.04,214.93,215.04,8949.0,211.0001,211.1081,211.0001,211.1081,8949.0
2024-11-27 15:00:00,215.05,215.17,214.91,214.96,12734.0,211.1179,211.2357,210.9805,211.0296,12734.0
2024-11-27 15:05:00,214.98,215.11,214.94,214.97,7330.0,211.0492,211.1768,211.0099,211.0394,7330.0
2024-11-27 15:10:00,214.97,214.99,214.83,214.84,8875.0,211.0394,211.059,210.902,210.9118,8875.0
2024-11-27 15:15:00,214.84,214.93,214.8,214.89,5653.0,210.9118,211.0001,210.8725,210.9609,5653.0
2024-11-27 15:20:00,214.86,214.99,214.72,214.99,10356.0,210.9314,211.059,210.794,211.059,10356.0
2024-11-27 15:25:00,215.05,215.17,214.98,215.13,7674.0,211.1179,211.2357,211.0492,211.1965,7674.0
2024-11-27 15:30:00,215.14,215.17,215.0,215.17,47530.0,211.2063,211.2357,211.0688,211.2357,47530.0
2024-11-27 15:35:00,215.18,215.18,214.84,214.87,10997.0,211.2456,211.2456,210.9118,210.9412,10997.0
2024-11-27 15:40:00,214.89,215.03,214.89,214.92,17324.0,210.9609,211.0983,210.9609,210.9903,17324.0
2024-11-27 15:45:00,214.93,215.15,214.93,215.13,19156.0,211.0001,211.2161,211.0001,211.1965,19156.0
2024-11-27 15:50:00,215.1,215.25,215.04,215.09,38759.0,211.167,211.3143,211.1081,211.1572,38759.0
2024-11-27 15:55:00,215.11,215.22,214.9,214.91,163876.0,211.1768,211.2848,210.9707,210.9805,163876.0
2024-11-29 09:30:00,216.01,216.26,215.17,215.48,20533.0,212.0604,212.3058,211.2357,211.5401,20533.0
2024-11-29 09:35:00,215.23,215.72,214.85,215.58,6695.0,211.2946,211.7757,210.9216,211.6382,6695.0
2024-11-29 09:40:00,215.57,215.68,215.05,215.15,9790.0,211.6284,211.7364,211.1179,211.2161,9790.0
2024-11-29 09:45:00,215.05,215.49,214.97,215.24,8235.0,211.1179,211.5499,211.0394,211.3045,8235.0
2024-11-29 09:50:00,215.36,215.37,214.25,214.25,12112.0,211.4223,211.4321,210.3326,210.3326,12112.0
2024-11-29 09:55:00,214.25,214.27,213.63,213.78,15150.0,210.3326,210.3522,209.7239,209.8712,15150.0
2024-11-29 10:00:00,213.75,214.41,213.73,214.4,11069.0,209.8417,210.4896,209.8221,210.4798,11069.0
2024-11-29 10:05:00,214.42,214.78,214.27,214.27,17230.0,210.4995,210.8529,210.3522,210.3522,17230.0
2024-11-29 10:10:00,214.27,214.8,214.24,214.46,8155.0,210.3522,210.8725,210.3227,210.5387,8155.0
2024-11-29 10:15:00,214.46,214.52,214.27,214.47,10899.0,210.5387,210.5976,210.3522,210.5485,10899.0
2024-11-29 10:20:00,214.44,214.9,214.43,214.83,10442.0,210.5191,210.9707,210.5093,210.902,10442.0
2024-11-29 10:25:00,214.77,215.04,214.74,214.83,4685.0,210.8431,211.1081,210.8136,210.902,4685.0
2024-11-29 10:30:00,214.8,214.89,214.53,214.53,4886.0,210.8725,210.9609,210.6074,210.6074,4886.0
2024-11-29 10:35:00,214.56,214.83,214.53,214.53,11202.0,210.6369,210.902,210.6074,210.6074,11202.0
2024-11-29 10:40:00,214.59,214.69,214.43,214.59,7503.0,210.6663,210.7645,210.5093,210.6663,7503.0
2024-11-29 10:45:00,214.5,214.96,214.49,214.96,6977.0,210.578,211.0296,210.5682,211.0296,6977.0
2024-11-29 10:50:00,214.95,215.2,214.72,215.07,10826.0,211.0198,211.2652,210.794,211.1376,10826.0
2024-11-29 10:55:00,215.13,215.13,214.91,214.95,6525.0,211.1965,211.1965,210.9805,211.0198,6525.0
2024-11-29 11:00:00,214.95,215.11,214.88,214.95,7483.0,211.0198,211.1768,210.951,211.0198,7483.0
2024-11-29 11:05:00,214.89,214.95,214.71,214.86,8461.0,210.9609,211.0198,210.7841,210.9314,8461.0
2024-11-29 11:10:00,214.87,214.9,214.62,214.71,6446.0,210.9412,210.9707,210.6958,210.7841,6446.0
2024-11-29 11:15:00,214.71,214.93,214.58,214.7,8782.0,210.7841,211.0001,210.6565,210.7743,8782.0
2024-11-29 11:20:00,214.7,214.9,214.69,214.86,6303.0,210.7743,210.9707,210.7645,210.9314,6303.0
2024-11-29 11:25:00,214.94,215.13,214.94,215.09,10547.0,211.0099,211.1965,211.0099,211.1572,10547.0
2024-11-29 11:30:00,215.11,215.24,215.1,215.24,6264.0,211.1768,211.3045,211.167,211.3045,6264.0
2024-11-29 11:35:00,215.24,215.33,215.04,215.04,8421.0,211.3045,211.3928,211.1081,211.1081,8421.0
2024-11-29 11:40:00,215.07,215.26,215.05,215.2,11422.0,211.1376,211.3241,211.1179,211.2652,11422.0
2024-11-29 11:45:00,215.21,215.33,215.15,215.32,11656.0,211.275,211.3928,211.2161,211.383,11656.0
2024-11-29 11:50:00,215.31,215.57,215.31,215.53,6751.0,211.3732,211.6284,211.3732,211.5892,6751.0
2024-11-29 11:55:00,215.52,215.52,215.23,215.26,6326.0,211.5793,211.5793,211.2946,211.3241,6326.0
2024-11-29 12:00:00,215.3,215.46,215.3,215.46,6032.0,211.3634,211.5204,211.3634,211.5204,6032.0
2024-11-29 12:05:00,215.5,215.62,215.5,215.58,5551.0,211.5597,211.6775,211.5597,211.6382,5551.0
2024-11-29 12:10:00,215.59,215.77,215.58,215.73,8524.0,211.6481,211.8248,211.6382,211.7855,8524.0
2024-11-29 12:15:00,215.72,215.72,215.41,215.54,5955.0,211.7757,211.7757,211.4713,211.599,5955.0
2024-11-29 12:20:00,215.54,215.54,215.31,215.36,7256.0,211.599,211.599,211.3732,211.4223,7256.0
2024-11-29 12:25:00,215.34,215.47,215.21,215.43,9550.0,211.4026,211.5303,211.275,211.491,9550.0
2024-11-29 12:30:00,215.46,215.54,215.33,215.53,9237.0,211.5204,211.599,211.3928,211.5892,9237.0
2024-11-29 12:35:00,215.56,215.68,215.51,215.6,8886.0,211.6186,211.7364,211.5695,211.6579,8886.0
2024-11-29 12:40:00,215.58,215.89,215.58,215.78,8586.0,211.6382,211.9426,211.6382,211.8346,8586.0
2024-11-29 12:45:00,215.76,215.93,215.67,215.67,12947.0,211.8149,211.9818,211.7266,211.7266,12947.0
2024-11-29 12:50:00,215.72,215.8,215.07,215.27,26645.0,211.7757,211.8542,211.1376,211.3339,26645.0
2024-11-29 12:55:00,215.22,215.24,214.54,214.72,73421.0,211.2848,211.3045,210.6173,210.794,73421.0
2024-12-02 09:30:00,215.69,216.13,213.89,213.89,22073.0,211.7462,212.1782,209.9791,209.9791,22073.0
2024-12-02 09:35:00,213.88,214.09,213.45,213.87,5110.0,209.9693,210.1755,209.5472,209.9595,5110.0
2024-12-02 09:40:00,213.86,214.16,213.52,214.03,6124.0,209.9497,210.2442,209.6159,210.1166,6124.0
2024-12-02 09:45:00,213.91,214.35,213.9,213.91,9312.0,209.9988,210.4307,209.989,209.9988,9312.0
2024-12-02 09:50:00,213.7,213.71,212.55,212.69,8270.0,209.7926,209.8024,208.6636,208.8011,8270.0
2024-12-02 09:55:00,212.65,213.13,212.51,213.09,20595.0,208.7618,209.233,208.6244,209.1938,20595.0
2024-12-02 10:00:00,213.17,213.28,212.47,212.55,12824.0,209.2723,209.3803,208.5851,208.6636,12824.0
2024-12-02 10:05:00,212.53,212.73,212.41,212.61,6402.0,208.644,208.8404,208.5262,208.7225,6402.0
2024-12-02 10:10:00,212.61,212.61,212.33,212.39,8963.0,208.7225,208.7225,208.4477,208.5066,8963.0
2024-12-02 10:15:00,212.49,212.71,212.37,212.65,10217.0,208.6047,208.8207,208.4869,208.7618,10217.0
2024-12-02 10:20:00,212.65,213.07,212.6,213.07,3372.0,208.7618,209.1741,208.7127,209.1741,3372.0
2024-12-02 10:25:00,213.0,213.08,212.87,212.89,2981.0,209.1054,209.184,208.9778,208.9974,2981.0
2024-12-02 10:30:00,212.79,213.16,212.79,212.92,5404.0,208.8993,209.2625,208.8993,209.0269,5404.0
2024-12-02 10:35:00,212.91,212.91,212.31,212.48,4700.0,209.0171,209.0171,208.428,208.5949,4700.0
2024-12-02 10:40:00,212.51,212.82,212.39,212.75,9382.0,208.6244,208.9287,208.5066,208.86,9382.0
2024-12-02 10:45:00,212.74,212.74,212.13,212.57,10140.0,208.8502,208.8502,208.2513,208.6833,10140.0
2024-12-02 10:50:00,212.44,212.44,212.01,212.04,9054.0,208.5557,208.5557,208.1335,208.163,9054.0
2024-12-02 10:55:00,212.1,212.13,211.9,212.08,6925.0,208.2219,208.2513,208.0255,208.2022,6925.0
2024-12-02 11:00:00,212.1,212.17,211.43,211.43,11092.0,208.2219,208.2906,207.5641,207.5641,11092.0
2024-12-02 11:05:00,211.4,212.02,211.38,212.02,3609.0,207.5347,208.1433,207.515,208.1433,3609.0
2024-12-02 11:10:00,212.03,212.14,212.03,212.09,5618.0,208.1532,208.2611,208.1532,208.2121,5618.0
2024-12-02 11:15:00,212.18,212.33,212.12,212.33,7380.0,208.3004,208.4477,208.2415,208.4477,7380.0
2024-12-02 11:20:00,212.37,212.84,212.28,212.75,8404.0,208.4869,208.9483,208.3986,208.86,8404.0
2024-12-02 11:25:00,212.7,212.77,212.55,212.55,4902.0,208.8109,208.8796,208.6636,208.6636,4902.0
2024-12-02 11:30:00,212.55,212.76,212.55,212.68,4880.0,208.6636,208.8698,208.6636,208.7913,4880.0
2024-12-02 11:35:00,212.52,212.63,212.3,212.36,9923.0,208.6342,208.7422,208.4182,208.4771,9923.0
2024-12-02 11:40:00,212.38,212.54,212.38,212.48,4386.0,208.4968,208.6538,208.4968,208.5949,4386.0
2024-12-02 11:45:00,212.53,212.79,212.46,212.55,7935.0,208.644,208.8993,208.5753,208.6636,7935.0
2024-12-02 11:50:00,212.54,212.76,212.5,212.54,6036.0,208.6538,208.8698,208.6146,208.6538,6036.0
2024-12-02 11:55:00,212.55,212.56,212.33,212.33,2855.0,208.6636,208.6735,208.4477,208.4477,2855.0
2024-12-02 12:00:00,212.28,212.45,212.27,212.37,3164.0,208.3986,208.5655,208.3888,208.4869,3164.0
2024-12-02 12:05:00,212.23,212.53,212.14,212.43,5255.0,208.3495,208.644,208.2611,208.5458,5255.0
2024-12-02 12:10:00,212.48,212.56,212.36,212.48,4122.0,208.5949,208.6735,208.4771,208.5949,4122.0
2024-12-02 12:15:00,212.51,212.52,212.29,212.29,5095.0,208.6244,208.6342,208.4084,208.4084,5095.0
2024-12-02 12:20:00,212.25,212.46,212.24,212.31,6430.0,208.3691,208.5753,208.3593,208.428,6430.0
2024-12-02 12:25:00,212.31,212.45,212.23,212.24,7946.0,208.428,208.5655,208.3495,208.3593,7946.0
2024-12-02 12:30:00,212.21,212.35,212.15,212.33,10151.0,208.3299,208.4673,208.271,208.4477,10151.0
2024-12-02 12:35:00,212.34,212.62,212.34,212.57,8845.0,208.4575,208.7324,208.4575,208.6833,8845.0
2024-12-02 12:40:00,212.53,212.7,212.5,212.7,5985.0,208.644,208.8109,208.6146,208.8109,5985.0
2024-12-02 12:45:00,212.69,212.81,212.61,212.69,6276.0,208.8011,208.9189,208.7225,208.8011,6276.0
2024-12-02 12:50:00,212.69,213.28,212.59,213.28,11345.0,208.8011,209.3803,208.7029,209.3803,11345.0
2024-12-02 12:55:00,213.23,213.39,213.11,213.22,20493.0,209.3312,209.4883,209.2134,209.3214,20493.0
2024-12-02 13:00:00,213.24,213.29,213.07,213.13,5115.0,209.341,209.3901,209.1741,209.233,5115.0
2024-12-02 13:05:00,213.17,213.31,213.14,213.29,5504.0,209.2723,209.4097,209.2429,209.3901,5504.0
2024-12-02 13:10:00,213.29,213.37,213.17,213.3,7855.0,209.3901,209.4686,209.2723,209.3999,7855.0
2024-12-02 13:15:00,213.34,213.36,213.14,213.25,6242.0,209.4392,209.4588,209.2429,209.3508,6242.0
2024-12-02 13:20:00,213.24,213.24,212.85,212.91,9221.0,209.341,209.341,208.9582,209.0171,9221.0
2024-12-02 13:25:00,212.91,213.15,212.88,213.12,5915.0,209.0171,209.2527,208.9876,209.2232,5915.0
2024-12-02 13:30:00,213.17,213.17,212.98,213.1,6574.0,209.2723,209.2723,209.0858,209.2036,6574.0
2024-12-02 13:35:00,213.06,213.16,212.84,212.94,11230.0,209.1643,209.2625,208.9483,209.0465,11230.0
2024-12-02 13:40:00,212.94,213.08,212.75,212.83,9664.0,209.0465,209.184,208.86,208.9385,9664.0
2024-12-02 13:45:00,212.78,213.41,212.78,213.41,31801.0,208.8894,209.5079,208.8894,209.5079,31801.0
2024-12-02 13:50:00,213.43,213.46,213.3,213.36,5782.0,209.5276,209.557,209.3999,209.4588,5782.0
2024-12-02 13:55:00,213.36,213.67,213.36,213.54,8345.0,209.4588,209.7632,209.4588,209.6355,8345.0
2024-12-02 14:00:00,213.54,213.56,213.18,213.24,7121.0,209.6355,209.6552,209.2821,209.341,7121.0
2024-12-02 14:05:00,213.27,213.39,213.25,213.31,8912.0,209.3705,209.4883,209.3508,209.4097,8912.0
2024-12-02 14:10:00,213.31,213.31,213.03,213.03,5629.0,209.4097,209.4097,209.1349,209.1349,5629.0
2024-12-02 14:15:00,213.07,213.16,212.99,213.05,8301.0,209.1741,209.2625,209.0956,209.1545,8301.0
2024-12-02 14:20:00,213.02,213.1,212.79,212.89,10201.0,209.125,209.2036,208.8993,208.9974,10201.0
2024-12-02 14:25:00,212.86,212.96,212.72,212.92,8969.0,208.968,209.0661,208.8305,209.0269,8969.0
2024-12-02 14:30:00,212.93,213.06,212.88,213.06,8340.0,209.0367,209.1643,208.9876,209.1643,8340.0
2024-12-02 14:35:00,213.04,213.18,212.95,213.17,11114.0,209.1447,209.2821,209.0563,209.2723,11114.0
2024-12-02 14:40:00,213.14,213.17,212.91,213.0,10187.0,209.2429,209.2723,209.0171,209.1054,10187.0
2024-12-02 14:45:00,212.97,213.07,212.75,212.75,15566.0,209.076,209.1741,208.86,208.86,15566.0
2024-12-02 14:50:00,212.76,212.81,212.57,212.66,9037.0,208.8698,208.9189,208.6833,208.7716,9037.0
2024-12-02 14:55:00,212.72,212.83,212.65,212.79,7816.0,208.8305,208.9385,208.7618,208.8993,7816.0
2024-12-02 15:00:00,212.78,212.97,212.69,212.97,9023.0,208.8894,209.076,208.8011,209.076,9023.0
2024-12-02 15:05:00,212.99,213.01,212.63,212.64,8319.0,209.0956,209.1152,208.7422,208.752,8319.0
2024-12-02 15:10:00,212.65,212.73,212.49,212.53,10667.0,208.7618,208.8404,208.6047,208.644,10667.0
2024-12-02 15:15:00,212.58,212.79,212.46,212.68,12597.0,208.6931,208.8993,208.5753,208.7913,12597.0
2024-12-02 15:20:00,212.69,212.77,212.52,212.64,11904.0,208.8011,208.8796,208.6342,208.752,11904.0
2024-12-02 15:25:00,212.62,212.76,212.57,212.67,14606.0,208.7324,208.8698,208.6833,208.7814,14606.0
2024-12-02 15:30:00,212.62,212.62,212.27,212.38,22435.0,208.7324,208.7324,208.3888,208.4968,22435.0
2024-12-02 15:35:00,212.31,212.59,212.29,212.58,24491.0,208.428,208.7029,208.4084,208.6931,24491.0
2024-12-02 15:40:00,212.58,212.58,212.21,212.21,22882.0,208.6931,208.6931,208.3299,208.3299,22882.0
2024-12-02 15:45:00,212.23,212.29,212.07,212.2,49816.0,208.3495,208.4084,208.1924,208.32,49816.0
2024-12-02 15:50:00,212.07,212.11,211.59,211.59,54982.0,208.1924,208.2317,207.7212,207.7212,54982.0
2024-12-02 15:55:00,211.56,211.62,211.2,211.36,125427.0,207.6917,207.7506,207.3383,207.4954,125427.0
2024-12-03 09:30:00,212.3,212.63,211.62,211.99,20800.0,208.4182,208.7422,207.7506,208.1139,20800.0
2024-12-03 09:35:00,212.0,212.25,211.36,211.56,11333.0,208.1237,208.3691,207.4954,207.6917,11333.0
2024-12-03 09:40:00,211.61,211.97,211.14,211.17,30541.0,207.7408,208.0942,207.2794,207.3089,30541.0
2024-12-03 09:45:00,211.04,212.03,210.99,211.66,9639.0,207.1813,208.1532,207.1322,207.7899,9639.0
2024-12-03 09:50:00,211.59,211.78,211.39,211.73,4484.0,207.7212,207.9077,207.5249,207.8586,4484.0
2024-12-03 09:55:00,211.79,212.37,211.79,212.35,4549.0,207.9175,208.4869,207.9175,208.4673,4549.0
2024-12-03 10:00:00,212.19,212.19,211.57,211.88,9967.0,208.3102,208.3102,207.7016,208.0059,9967.0
2024-12-03 10:05:00,211.74,211.83,211.58,211.71,4279.0,207.8685,207.9568,207.7114,207.839,4279.0
2024-12-03 10:10:00,211.68,211.68,211.19,211.24,2921.0,207.8095,207.8095,207.3285,207.3776,2921.0
2024-12-03 10:15:00,211.21,211.51,211.18,211.38,6473.0,207.3481,207.6427,207.3187,207.515,6473.0
2024-12-03 10:20:00,211.25,211.33,211.09,211.19,4868.0,207.3874,207.4659,207.2303,207.3285,4868.0
2024-12-03 10:25:00,211.0,211.0,210.58,210.61,5355.0,207.142,207.142,206.7297,206.7591,5355.0
2024-12-03 10:30:00,210.71,210.77,210.1,210.19,7670.0,206.8573,206.9162,206.2584,206.3468,7670.0
2024-12-03 10:35:00,210.11,210.29,210.09,210.15,3317.0,206.2683,206.445,206.2486,206.3075,3317.0
2024-12-03 10:40:00,210.02,210.05,209.61,209.61,7097.0,206.1799,206.2094,205.7774,205.7774,7097.0
2024-12-03 10:45:00,209.61,209.87,209.5,209.84,6092.0,205.7774,206.0326,205.6694,206.0032,6092.0
2024-12-03 10:50:00,209.67,210.01,209.67,209.78,8307.0,205.8363,206.1701,205.8363,205.9443,8307.0
2024-12-03 10:55:00,209.75,209.75,209.07,209.34,29375.0,205.9148,205.9148,205.2473,205.5123,29375.0
2024-12-03 11:00:00,209.28,209.57,209.06,209.48,10007.0,205.4534,205.7381,205.2375,205.6498,10007.0
2024-12-03 11:05:00,209.27,209.36,209.07,209.11,3642.0,205.4436,205.532,205.2473,205.2865,3642.0
2024-12-03 11:10:00,209.03,209.09,208.92,209.03,7012.0,205.208,205.2669,205.1,205.208,7012.0
2024-12-03 11:15:00,208.97,209.21,208.97,209.21,4069.0,205.1491,205.3847,205.1491,205.3847,4069.0
2024-12-03 11:20:00,209.18,209.18,208.58,208.58,7858.0,205.3553,205.3553,204.7662,204.7662,7858.0
2024-12-03 11:25:00,208.69,208.94,208.69,208.94,4076.0,204.8742,205.1196,204.8742,205.1196,4076.0
2024-12-03 11:30:00,208.84,208.96,208.72,208.72,12511.0,205.0215,205.1393,204.9037,204.9037,12511.0
2024-12-03 11:35:00,208.71,208.71,208.29,208.29,4206.0,204.8939,204.8939,204.4815,204.4815,4206.0
2024-12-03 11:40:00,208.32,208.6,208.32,208.5,7746.0,204.511,204.7859,204.511,204.6877,7746.0
2024-12-03 11:45:00,208.46,208.55,208.33,208.43,1563.0,204.6484,204.7368,204.5208,204.619,1563.0
2024-12-03 11:50:00,208.46,208.48,208.39,208.48,1150.0,204.6484,204.6681,204.5797,204.6681,1150.0
2024-12-03 11:55:00,208.48,208.6,208.42,208.6,13071.0,204.6681,204.7859,204.6092,204.7859,13071.0
2024-12-03 12:00:00,208.66,209.01,208.66,209.01,4024.0,204.8448,205.1884,204.8448,205.1884,4024.0
2024-12-03 12:05:00,209.01,209.33,209.0,209.33,4906.0,205.1884,205.5025,205.1786,205.5025,4906.0
2024-12-03 12:10:00,209.44,209.45,209.22,209.22,6522.0,205.6105,205.6203,205.3945,205.3945,6522.0
2024-12-03 12:15:00,209.24,209.31,209.21,209.31,2182.0,205.4142,205.4829,205.3847,205.4829,2182.0
2024-12-03 12:20:00,209.22,209.6,209.22,209.46,9603.0,205.3945,205.7676,205.3945,205.6301,9603.0
2024-12-03 12:25:00,209.42,209.5,209.4,209.46,6249.0,205.5909,205.6694,205.5712,205.6301,6249.0
2024-12-03 12:30:00,209.45,209.53,209.32,209.53,5811.0,205.6203,205.6989,205.4927,205.6989,5811.0
2024-12-03 12:35:00,209.6,209.66,209.41,209.62,3966.0,205.7676,205.8265,205.5811,205.7872,3966.0
2024-12-03 12:40:00,209.62,209.76,209.61,209.74,5898.0,205.7872,205.9247,205.7774,205.905,5898.0
2024-12-03 12:45:00,209.83,209.83,209.75,209.76,400.0,205.9934,205.9934,205.9148,205.9247,400.0
2024-12-03 12:50:00,209.84,210.03,209.84,209.97,1668.0,206.0032,206.1897,206.0032,206.1308,1668.0
2024-12-03 12:55:00,209.91,209.96,209.72,209.95,14909.0,206.0719,206.121,205.8854,206.1112,14909.0
2024-12-03 13:00:00,209.98,210.03,209.94,210.03,1233.0,206.1406,206.1897,206.1014,206.1897,1233.0
2024-12-03 13:05:00,210.01,210.01,209.83,209.84,451.0,206.1701,206.1701,205.9934,206.0032,451.0
2024-12-03 13:10:00,209.86,209.86,209.76,209.78,2718.0,206.0228,206.0228,205.9247,205.9443,2718.0
2024-12-03 13:15:00,209.76,209.82,209.7,209.81,1362.0,205.9247,205.9836,205.8658,205.9737,1362.0
2024-12-03 13:20:00,209.9,209.95,209.89,209.89,1818.0,206.0621,206.1112,206.0523,206.0523,1818.0
2024-12-03 13:25:00,209.89,209.89,209.84,209.84,2698.0,206.0523,206.0523,206.0032,206.0032,2698.0
2024-12-03 13:30:00,209.81,209.81,209.4,209.62,14573.0,205.9737,205.9737,205.5712,205.7872,14573.0
2024-12-03 13:35:00,209.64,209.64,209.39,209.4,4759.0,205.8068,205.8068,205.5614,205.5712,4759.0
2024-12-03 13:40:00,209.46,209.51,209.42,209.42,2300.0,205.6301,205.6792,205.5909,205.5909,2300.0
2024-12-03 13:45:00,209.44,209.67,209.42,209.66,2701.0,205.6105,205.8363,205.5909,205.8265,2701.0
2024-12-03 13:50:00,209.58,209.63,209.31,209.31,7615.0,205.7479,205.797,205.4829,205.4829,7615.0
2024-12-03 13:55:00,209.38,209.54,209.38,209.54,1750.0,205.5516,205.7087,205.5516,205.7087,1750.0
2024-12-03 14:00:00,209.48,209.49,209.2,209.28,3130.0,205.6498,205.6596,205.3749,205.4534,3130.0
2024-12-03 14:05:00,209.33,209.59,209.33,209.51,9395.0,205.5025,205.7578,205.5025,205.6792,9395.0
2024-12-03 14:10:00,209.51,209.51,209.36,209.38,3986.0,205.6792,205.6792,205.532,205.5516,3986.0
2024-12-03 14:15:00,209.35,209.45,209.34,209.43,5339.0,205.5222,205.6203,205.5123,205.6007,5339.0
2024-12-03 14:20:00,209.43,209.6,209.26,209.58,4728.0,205.6007,205.7676,205.4338,205.7479,4728.0
2024-12-03 14:25:00,209.59,209.61,209.57,209.61,1154.0,205.7578,205.7774,205.7381,205.7774,1154.0
2024-12-03 14:30:00,209.65,209.67,209.57,209.6,3900.0,205.8167,205.8363,205.7381,205.7676,3900.0
2024-12-03 14:35:00,209.55,209.55,209.48,209.48,2769.0,205.7185,205.7185,205.6498,205.6498,2769.0
2024-12-03 14:40:00,209.45,209.47,209.35,209.35,2636.0,205.6203,205.64,205.5222,205.5222,2636.0
2024-12-03 14:45:00,209.43,209.51,209.36,209.51,4880.0,205.6007,205.6792,205.532,205.6792,4880.0
2024-12-03 14:50:00,209.49,209.65,209.47,209.65,2342.0,205.6596,205.8167,205.64,205.8167,2342.0
2024-12-03 14:55:00,209.61,209.69,209.56,209.66,7861.0,205.7774,205.8559,205.7283,205.8265,7861.0
2024-12-03 15:00:00,209.58,209.58,209.34,209.55,4972.0,205.7479,205.7479,205.5123,205.7185,4972.0
2024-12-03 15:05:00,209.61,209.66,209.55,209.62,3455.0,205.7774,205.8265,205.7185,205.7872,3455.0
2024-12-03 15:10:00,209.64,209.68,209.52,209.58,3782.0,205.8068,205.8461,205.689,205.7479,3782.0
2024-12-03 15:15:00,209.56,209.66,209.52,209.64,7601.0,205.7283,205.8265,205.689,205.8068,7601.0
2024-12-03 15:20:00,209.69,209.79,209.62,209.78,4789.0,205.8559,205.9541,205.7872,205.9443,4789.0
2024-12-03 15:25:00,209.78,209.85,209.77,209.85,3672.0,205.9443,206.013,205.9345,206.013,3672.0
2024-12-03 15:30:00,209.84,209.88,209.73,209.88,7249.0,206.0032,206.0425,205.8952,206.0425,7249.0
2024-12-03 15:35:00,209.82,209.92,209.59,209.64,16309.0,205.9836,206.0817,205.7578,205.8068,16309.0
2024-12-03 15:40:00,209.64,209.64,209.22,209.23,13618.0,205.8068,205.8068,205.3945,205.4043,13618.0
2024-12-03 15:45:00,209.24,209.36,209.12,209.17,18604.0,205.4142,205.532,205.2964,205.3454,18604.0
2024-12-03 15:50:00,209.19,209.34,209.06,209.14,31194.0,205.3651,205.5123,205.2375,205.316,31194.0
2024-12-03 15:55:00,209.15,209.15,208.7,209.04,116133.0,205.3258,205.3258,204.884,205.2178,116133.0
2024-12-04 09:30:00,209.13,209.51,208.75,209.1,14967.0,205.3062,205.6792,204.9331,205.2767,14967.0
2024-12-04 09:35:00,209.45,209.45,208.49,209.14,4427.0,205.6203,205.6203,204.6779,205.316,4427.0
2024-12-04 09:40:00,209.12,209.12,208.5,208.69,2500.0,205.2964,205.2964,204.6877,204.8742,2500.0
2024-12-04 09:45:00,208.63,209.49,208.6,209.49,9546.0,204.8153,205.6596,204.7859,205.6596,9546.0
2024-12-04 09:50:00,209.25,209.52,209.15,209.44,6808.0,205.424,205.689,205.3258,205.6105,6808.0
2024-12-04 09:55:00,209.34,209.75,209.33,209.75,8449.0,205.5123,205.9148,205.5025,205.9148,8449.0
2024-12-04 10:00:00,209.97,209.97,209.17,209.33,9540.0,206.1308,206.1308,205.3454,205.5025,9540.0
2024-12-04 10:05:00,209.28,209.28,208.94,209.12,10989.0,205.4534,205.4534,205.1196,205.2964,10989.0
2024-12-04 10:10:00,209.03,209.14,208.64,208.65,12787.0,205.208,205.316,204.8251,204.835,12787.0
2024-12-04 10:15:00,208.66,208.66,208.0,208.14,10879.0,204.8448,204.8448,204.1968,204.3343,10879.0
2024-12-04 10:20:00,208.23,208.37,208.15,208.2,1807.0,204.4226,204.5601,204.3441,204.3932,1807.0
2024-12-04 10:25:00,208.23,208.49,208.19,208.26,8660.0,204.4226,204.6779,204.3834,204.4521,8660.0
2024-12-04 10:30:00,208.18,208.36,207.87,208.18,6887.0,204.3735,204.5503,204.0692,204.3735,6887.0
2024-12-04 10:35:00,208.05,208.37,207.93,208.25,4174.0,204.2459,204.5601,204.1281,204.4423,4174.0
2024-12-04 10:40:00,208.15,208.58,208.15,208.22,8274.0,204.3441,204.7662,204.3441,204.4128,8274.0
2024-12-04 10:45:00,208.1,208.23,207.83,208.03,3816.0,204.295,204.4226,204.0299,204.2263,3816.0
2024-12-04 10:50:00,207.88,208.05,207.88,207.96,4640.0,204.079,204.2459,204.079,204.1576,4640.0
2024-12-04 10:55:00,207.96,208.48,207.95,208.48,4372.0,204.1576,204.6681,204.1478,204.6681,4372.0
2024-12-04 11:00:00,208.47,208.51,208.34,208.38,5135.0,204.6582,204.6975,204.5306,204.5699,5135.0
2024-12-04 11:05:00,208.39,208.42,208.09,208.17,10032.0,204.5797,204.6092,204.2852,204.3637,10032.0
2024-12-04 11:10:00,208.17,208.39,208.08,208.11,6456.0,204.3637,204.5797,204.2754,204.3048,6456.0
2024-12-04 11:15:00,208.08,208.26,208.01,208.26,2751.0,204.2754,204.4521,204.2067,204.4521,2751.0
2024-12-04 11:20:00,208.17,208.34,208.17,208.24,1490.0,204.3637,204.5306,204.3637,204.4324,1490.0
2024-12-04 11:25:00,208.15,208.35,207.92,207.92,11839.0,204.3441,204.5404,204.1183,204.1183,11839.0
2024-12-04 11:30:00,207.97,208.16,207.69,208.12,10562.0,204.1674,204.3539,203.8925,204.3146,10562.0
2024-12-04 11:35:00,208.03,208.21,207.97,207.98,1460.0,204.2263,204.403,204.1674,204.1772,1460.0
2024-12-04 11:40:00,208.03,208.05,207.58,207.67,4274.0,204.2263,204.2459,203.7845,203.8729,4274.0
2024-12-04 11:45:00,207.68,207.68,207.37,207.48,4560.0,203.8827,203.8827,203.5784,203.6863,4560.0
2024-12-04 11:50:00,207.41,207.59,207.34,207.53,4652.0,203.6176,203.7943,203.5489,203.7354,4652.0
2024-12-04 11:55:00,207.57,207.6,207.19,207.34,7614.0,203.7747,203.8042,203.4016,203.5489,7614.0
2024-12-04 12:00:00,207.34,207.34,206.93,207.04,15432.0,203.5489,203.5489,203.1464,203.2544,15432.0
2024-12-04 12:05:00,206.99,207.09,206.9,206.93,3840.0,203.2053,203.3035,203.1169,203.1464,3840.0
2024-12-04 12:10:00,207.02,207.15,206.92,207.05,4965.0,203.2348,203.3624,203.1366,203.2642,4965.0
2024-12-04 12:15:00,207.04,207.04,206.91,207.0,5219.0,203.2544,203.2544,203.1268,203.2151,5219.0
2024-12-04 12:20:00,206.95,207.01,206.64,206.81,20160.0,203.166,203.2249,202.8617,203.0286,20160.0
2024-12-04 12:25:00,206.8,206.8,206.67,206.77,4049.0,203.0188,203.0188,202.8912,202.9893,4049.0
2024-12-04 12:30:00,206.68,206.89,206.66,206.89,6735.0,202.901,203.1071,202.8813,203.1071,6735.0
2024-12-04 12:35:00,206.83,206.99,206.78,206.96,3954.0,203.0482,203.2053,202.9991,203.1759,3954.0
2024-12-04 12:40:00,206.98,207.11,206.78,207.11,4951.0,203.1955,203.3231,202.9991,203.3231,4951.0
2024-12-04 12:45:00,207.06,207.12,207.05,207.12,1760.0,203.274,203.3329,203.2642,203.3329,1760.0
2024-12-04 12:50:00,207.14,207.17,207.05,207.05,2350.0,203.3526,203.382,203.2642,203.2642,2350.0
2024-12-04 12:55:00,207.05,207.11,206.97,207.07,6065.0,203.2642,203.3231,203.1857,203.2838,6065.0
2024-12-04 13:00:00,207.06,207.06,206.93,206.93,638.0,203.274,203.274,203.1464,203.1464,638.0
2024-12-04 13:05:00,206.93,206.97,206.92,206.97,1652.0,203.1464,203.1857,203.1366,203.1857,1652.0
2024-12-04 13:10:00,206.99,207.1,206.99,207.02,2451.0,203.2053,203.3133,203.2053,203.2348,2451.0
2024-12-04 13:15:00,207.02,207.23,206.98,207.09,5512.0,203.2348,203.4409,203.1955,203.3035,5512.0
2024-12-04 13:20:00,207.13,207.33,206.99,207.21,3428.0,203.3427,203.5391,203.2053,203.4213,3428.0
2024-12-04 13:25:00,207.32,207.38,207.13,207.15,5970.0,203.5293,203.5882,203.3427,203.3624,5970.0
2024-12-04 13:30:00,207.08,207.09,206.85,206.98,6184.0,203.2937,203.3035,203.0679,203.1955,6184.0
2024-12-04 13:35:00,206.98,207.34,206.97,207.23,2272.0,203.1955,203.5489,203.1857,203.4409,2272.0
2024-12-04 13:40:00,207.19,207.27,206.99,207.12,1739.0,203.4016,203.4802,203.2053,203.3329,1739.0
2024-12-04 13:45:00,207.12,207.34,207.03,207.34,8905.0,203.3329,203.5489,203.2446,203.5489,8905.0
2024-12-04 13:50:00,207.31,207.43,207.27,207.27,5576.0,203.5195,203.6373,203.4802,203.4802,5576.0
2024-12-04 13:55:00,207.35,207.61,207.32,207.36,18124.0,203.5587,203.814,203.5293,203.5685,18124.0
2024-12-04 14:00:00,207.36,207.39,206.99,206.99,10013.0,203.5685,203.598,203.2053,203.2053,10013.0
2024-12-04 14:05:00,206.99,207.12,206.74,206.84,2119.0,203.2053,203.3329,202.9599,203.058,2119.0
2024-12-04 14:10:00,206.77,206.99,206.73,206.92,2488.0,202.9893,203.2053,202.9501,203.1366,2488.0
2024-12-04 14:15:00,206.94,207.02,206.83,207.0,4956.0,203.1562,203.2348,203.0482,203.2151,4956.0
2024-12-04 14:20:00,207.05,207.09,206.88,207.05,3639.0,203.2642,203.3035,203.0973,203.2642,3639.0
2024-12-04 14:25:00,206.99,207.13,206.99,207.06,11166.0,203.2053,203.3427,203.2053,203.274,11166.0
2024-12-04 14:30:00,207.0,207.04,206.95,207.02,5518.0,203.2151,203.2544,203.166,203.2348,5518.0
2024-12-04 14:35:00,207.02,207.15,207.02,207.09,8786.0,203.2348,203.3624,203.2348,203.3035,8786.0
2024-12-04 14:40:00,207.09,207.2,207.03,207.09,6134.0,203.3035,203.4115,203.2446,203.3035,6134.0
2024-12-04 14:45:00,207.09,207.24,207.04,207.04,25195.0,203.3035,203.4507,203.2544,203.2544,25195.0
2024-12-04 14:50:00,207.01,207.2,206.97,207.14,3959.0,203.2249,203.4115,203.1857,203.3526,3959.0
2024-12-04 14:55:00,207.12,207.15,206.98,207.0,5199.0,203.3329,203.3624,203.1955,203.2151,5199.0
2024-12-04 15:00:00,207.03,207.3,207.0,207.3,7396.0,203.2446,203.5096,203.2151,203.5096,7396.0
2024-12-04 15:05:00,207.24,207.39,207.15,207.22,17043.0,203.4507,203.598,203.3624,203.4311,17043.0
2024-12-04 15:10:00,207.25,207.32,207.13,207.16,6433.0,203.4605,203.5293,203.3427,203.3722,6433.0
2024-12-04 15:15:00,207.23,207.28,207.11,207.28,24561.0,203.4409,203.49,203.3231,203.49,24561.0
2024-12-04 15:20:00,207.28,207.37,207.21,207.36,20815.0,203.49,203.5784,203.4213,203.5685,20815.0
2024-12-04 15:25:00,207.32,207.42,207.16,207.16,9544.0,203.5293,203.6274,203.3722,203.3722,9544.0
2024-12-04 15:30:00,207.21,207.26,207.16,207.25,8075.0,203.4213,203.4704,203.3722,203.4605,8075.0
2024-12-04 15:35:00,207.25,207.34,207.24,207.31,8337.0,203.4605,203.5489,203.4507,203.5195,8337.0
2024-12-04 15:40:00,207.28,207.41,207.25,207.25,7934.0,203.49,203.6176,203.4605,203.4605,7934.0
2024-12-04 15:45:00,207.29,207.78,207.23,207.78,21038.0,203.4998,203.9809,203.4409,203.9809,21038.0
2024-12-04 15:50:00,207.82,208.25,207.81,208.0,23444.0,204.0201,204.4423,204.0103,204.1968,23444.0
2024-12-04 15:55:00,208.0,208.14,207.74,207.9,69134.0,204.1968,204.3343,203.9416,204.0987,69134.0
2024-12-05 09:30:00,208.29,208.62,207.93,208.3,34626.0,204.4815,204.8055,204.1281,204.4914,34626.0
2024-12-05 09:35:00,208.27,208.27,207.72,208.23,7239.0,204.4619,204.4619,203.922,204.4226,7239.0
2024-12-05 09:40:00,208.11,209.03,208.1,208.79,6322.0,204.3048,205.208,204.295,204.9724,6322.0
2024-12-05 09:45:00,208.79,209.3,208.77,209.18,6253.0,204.9724,205.4731,204.9528,205.3553,6253.0
2024-12-05 09:50:00,209.22,209.9,209.22,209.88,12763.0,205.3945,206.0621,205.3945,206.0425,12763.0
2024-12-05 09:55:00,209.88,210.78,209.75,210.78,12776.0,206.0425,206.926,205.9148,206.926,12776.0
2024-12-05 10:00:00,210.59,210.83,210.35,210.73,8358.0,206.7395,206.9751,206.5039,206.8769,8358.0
2024-12-05 10:05:00,210.72,210.74,210.23,210.27,4726.0,206.8671,206.8867,206.3861,206.4253,4726.0
2024-12-05 10:10:00,210.26,210.26,209.91,210.26,4183.0,206.4155,206.4155,206.0719,206.4155,4183.0
2024-12-05 10:15:00,210.11,210.48,210.07,210.48,4635.0,206.2683,206.6315,206.229,206.6315,4635.0
2024-12-05 10:20:00,210.44,210.63,210.39,210.5,13200.0,206.5922,206.7787,206.5431,206.6511,13200.0
2024-12-05 10:25:00,210.5,210.5,209.86,209.92,4850.0,206.6511,206.6511,206.0228,206.0817,4850.0
2024-12-05 10:30:00,209.94,210.31,209.94,210.3,5764.0,206.1014,206.4646,206.1014,206.4548,5764.0
2024-12-05 10:35:00,210.3,210.38,209.88,209.94,4552.0,206.4548,206.5333,206.0425,206.1014,4552.0
2024-12-05 10:40:00,209.92,210.09,209.9,210.0,4606.0,206.0817,206.2486,206.0621,206.1603,4606.0
2024-12-05 10:45:00,210.0,210.33,209.91,210.24,14266.0,206.1603,206.4842,206.0719,206.3959,14266.0
2024-12-05 10:50:00,210.3,210.41,209.97,210.34,8388.0,206.4548,206.5628,206.1308,206.4941,8388.0
2024-12-05 10:55:00,210.38,210.38,209.75,209.84,10629.0,206.5333,206.5333,205.9148,206.0032,10629.0
2024-12-05 11:00:00,209.85,210.09,209.74,210.09,5921.0,206.013,206.2486,205.905,206.2486,5921.0
2024-12-05 11:05:00,210.09,210.09,209.76,209.84,10619.0,206.2486,206.2486,205.9247,206.0032,10619.0
2024-12-05 11:10:00,209.77,209.85,209.43,209.5,84946.0,205.9345,206.013,205.6007,205.6694,84946.0
2024-12-05 11:15:00,209.51,209.52,208.99,209.12,17732.0,205.6792,205.689,205.1687,205.2964,17732.0
2024-12-05 11:20:00,209.11,209.14,208.71,209.11,20936.0,205.2865,205.316,204.8939,205.2865,20936.0
2024-12-05 11:25:00,209.08,209.99,208.98,209.99,17517.0,205.2571,206.1505,205.1589,206.1505,17517.0
2024-12-05 11:30:00,209.97,209.97,209.34,209.35,18493.0,206.1308,206.1308,205.5123,205.5222,18493.0
2024-12-05 11:35:00,209.32,209.54,208.99,209.54,17409.0,205.4927,205.7087,205.1687,205.7087,17409.0
2024-12-05 11:40:00,209.54,209.54,209.27,209.35,2200.0,205.7087,205.7087,205.4436,205.5222,2200.0
2024-12-05 11:45:00,209.41,209.78,209.4,209.68,8924.0,205.5811,205.9443,205.5712,205.8461,8924.0
2024-12-05 11:50:00,209.67,209.79,209.64,209.78,2739.0,205.8363,205.9541,205.8068,205.9443,2739.0
2024-12-05 11:55:00,209.67,209.8,209.53,209.64,4791.0,205.8363,205.9639,205.6989,205.8068,4791.0
2024-12-05 12:00:00,209.72,209.89,209.51,209.54,3272.0,205.8854,206.0523,205.6792,205.7087,3272.0
2024-12-05 12:05:00,209.53,209.69,209.44,209.52,2095.0,205.6989,205.8559,205.6105,205.689,2095.0
2024-12-05 12:10:00,209.5,209.5,209.27,209.31,629.0,205.6694,205.6694,205.4436,205.4829,629.0
2024-12-05 12:15:00,209.32,209.4,209.23,209.36,2121.0,205.4927,205.5712,205.4043,205.532,2121.0
2024-12-05 12:20:00,209.39,209.47,209.35,209.38,3632.0,205.5614,205.64,205.5222,205.5516,3632.0
2024-12-05 12:25:00,209.36,209.53,209.36,209.43,1682.0,205.532,205.6989,205.532,205.6007,1682.0
2024-12-05 12:30:00,209.43,209.64,209.43,209.6,2129.0,205.6007,205.8068,205.6007,205.7676,2129.0
2024-12-05 12:35:00,209.57,209.69,209.37,209.46,5034.0,205.7381,205.8559,205.5418,205.6301,5034.0
2024-12-05 12:40:00,209.46,209.46,209.27,209.43,1426.0,205.6301,205.6301,205.4436,205.6007,1426.0
2024-12-05 12:45:00,209.35,209.57,209.35,209.47,3020.0,205.5222,205.7381,205.5222,205.64,3020.0
2024-12-05 12:50:00,209.52,209.81,209.51,209.79,2479.0,205.689,205.9737,205.6792,205.9541,2479.0
2024-12-05 12:55:00,209.77,209.84,209.75,209.83,1251.0,205.9345,206.0032,205.9148,205.9934,1251.0
2024-12-05 13:00:00,209.82,210.04,209.82,209.99,6605.0,205.9836,206.1995,205.9836,206.1505,6605.0
2024-12-05 13:05:00,210.02,210.25,210.02,210.1,6631.0,206.1799,206.4057,206.1799,206.2584,6631.0
2024-12-05 13:10:00,210.09,210.15,209.91,210.02,11839.0,206.2486,206.3075,206.0719,206.1799,11839.0
2024-12-05 13:15:00,209.92,209.92,209.6,209.62,3598.0,206.0817,206.0817,205.7676,205.7872,3598.0
2024-12-05 13:20:00,209.66,209.66,209.32,209.43,4524.0,205.8265,205.8265,205.4927,205.6007,4524.0
2024-12-05 13:25:00,209.42,209.58,209.38,209.57,6935.0,205.5909,205.7479,205.5516,205.7381,6935.0
2024-12-05 13:30:00,209.59,209.62,209.45,209.59,35025.0,205.7578,205.7872,205.6203,205.7578,35025.0
2024-12-05 13:35:00,209.59,209.66,209.32,209.53,55629.0,205.7578,205.8265,205.4927,205.6989,55629.0
2024-12-05 13:40:00,209.53,209.63,209.53,209.62,7154.0,205.6989,205.797,205.6989,205.7872,7154.0
2024-12-05 13:45:00,209.62,209.73,209.58,209.66,8611.0,205.7872,205.8952,205.7479,205.8265,8611.0
2024-12-05 13:50:00,209.66,209.8,209.52,209.72,6500.0,205.8265,205.9639,205.689,205.8854,6500.0
2024-12-05 13:55:00,209.68,209.78,209.56,209.71,7203.0,205.8461,205.9443,205.7283,205.8756,7203.0
2024-12-05 14:00:00,209.72,209.72,209.49,209.61,3475.0,205.8854,205.8854,205.6596,205.7774,3475.0
2024-12-05 14:05:00,209.61,209.75,209.6,209.72,3074.0,205.7774,205.9148,205.7676,205.8854,3074.0
2024-12-05 14:10:00,209.71,209.72,209.42,209.42,3520.0,205.8756,205.8854,205.5909,205.5909,3520.0
2024-12-05 14:15:00,209.48,209.65,209.45,209.57,4602.0,205.6498,205.8167,205.6203,205.7381,4602.0
2024-12-05 14:20:00,209.59,209.73,209.58,209.62,5158.0,205.7578,205.8952,205.7479,205.7872,5158.0
2024-12-05 14:25:00,209.71,209.71,209.42,209.43,11437.0,205.8756,205.8756,205.5909,205.6007,11437.0
2024-12-05 14:30:00,209.43,209.57,209.42,209.55,17049.0,205.6007,205.7381,205.5909,205.7185,17049.0
2024-12-05 14:35:00,209.56,209.7,209.5,209.65,14165.0,205.7283,205.8658,205.6694,205.8167,14165.0
2024-12-05 14:40:00,209.57,209.57,209.48,209.55,4974.0,205.7381,205.7381,205.6498,205.7185,4974.0
2024-12-05 14:45:00,209.53,209.62,209.48,209.58,7487.0,205.6989,205.7872,205.6498,205.7479,7487.0
2024-12-05 14:50:00,209.55,209.74,209.51,209.68,10749.0,205.7185,205.905,205.6792,205.8461,10749.0
2024-12-05 14:55:00,209.68,209.76,209.6,209.62,11157.0,205.8461,205.9247,205.7676,205.7872,11157.0
2024-12-05 15:00:00,209.52,209.65,209.48,209.58,4603.0,205.689,205.8167,205.6498,205.7479,4603.0
2024-12-05 15:05:00,209.58,209.69,209.53,209.62,6816.0,205.7479,205.8559,205.6989,205.7872,6816.0
2024-12-05 15:10:00,209.62,209.67,209.6,209.65,6126.0,205.7872,205.8363,205.7676,205.8167,6126.0
2024-12-05 15:15:00,209.67,209.74,209.62,209.62,8879.0,205.8363,205.905,205.7872,205.7872,8879.0
2024-12-05 15:20:00,209.63,209.76,209.62,209.73,3679.0,205.797,205.9247,205.7872,205.8952,3679.0
2024-12-05 15:25:00,209.7,209.73,209.57,209.65,24097.0,205.8658,205.8952,205.7381,205.8167,24097.0
2024-12-05 15:30:00,209.66,209.66,209.49,209.56,11098.0,205.8265,205.8265,205.6596,205.7283,11098.0
2024-12-05 15:35:00,209.56,209.63,209.44,209.53,16822.0,205.7283,205.797,205.6105,205.6989,16822.0
2024-12-05 15:40:00,209.53,209.56,209.38,209.39,17251.0,205.6989,205.7283,205.5516,205.5614,17251.0
2024-12-05 15:45:00,209.46,209.46,209.09,209.18,14253.0,205.6301,205.6301,205.2669,205.3553,14253.0
2024-12-05 15:50:00,209.21,209.21,208.76,208.76,23913.0,205.3847,205.3847,204.9429,204.9429,23913.0
2024-12-05 15:55:00,208.74,208.93,208.46,208.83,92102.0,204.9233,205.1098,204.6484,205.0117,92102.0
2024-12-06 09:30:00,209.24,209.86,208.58,209.86,16274.0,205.4142,206.0228,204.7662,206.0228,16274.0
2024-12-06 09:35:00,209.8,209.8,209.09,209.25,14621.0,205.9639,205.9639,205.2669,205.424,14621.0
2024-12-06 09:40:00,209.42,209.68,208.98,209.17,6623.0,205.5909,205.8461,205.1589,205.3454,6623.0
2024-12-06 09:45:00,209.17,209.2,208.62,208.62,5910.0,205.3454,205.3749,204.8055,204.8055,5910.0
2024-12-06 09:50:00,208.51,208.57,207.83,207.99,14483.0,204.6975,204.7564,204.0299,204.187,14483.0
2024-12-06 09:55:00,207.97,208.36,207.91,208.36,15339.0,204.1674,204.5503,204.1085,204.5503,15339.0
2024-12-06 10:00:00,208.27,208.42,207.91,207.92,2256.0,204.4619,204.6092,204.1085,204.1183,2256.0
2024-12-06 10:05:00,208.03,208.36,207.95,208.36,6749.0,204.2263,204.5503,204.1478,204.5503,6749.0
2024-12-06 10:10:00,208.22,208.24,207.61,207.61,4220.0,204.4128,204.4324,203.814,203.814,4220.0
2024-12-06 10:15:00,207.49,207.54,207.34,207.46,3678.0,203.6962,203.7452,203.5489,203.6667,3678.0
2024-12-06 10:20:00,207.43,207.45,207.2,207.2,2283.0,203.6373,203.6569,203.4115,203.4115,2283.0
2024-12-06 10:25:00,207.35,207.41,207.21,207.21,1704.0,203.5587,203.6176,203.4213,203.4213,1704.0
2024-12-06 10:30:00,207.22,207.53,207.13,207.47,3040.0,203.4311,203.7354,203.3427,203.6765,3040.0
2024-12-06 10:35:00,207.63,208.08,207.63,208.08,2600.0,203.8336,204.2754,203.8336,204.2754,2600.0
2024-12-06 10:40:00,208.01,208.4,207.92,208.12,3668.0,204.2067,204.5895,204.1183,204.3146,3668.0
2024-12-06 10:45:00,208.01,208.33,208.01,208.31,2726.0,204.2067,204.5208,204.2067,204.5012,2726.0
2024-12-06 10:50:00,208.33,208.45,208.3,208.4,2100.0,204.5208,204.6386,204.4914,204.5895,2100.0
2024-12-06 10:55:00,208.4,208.67,208.4,208.51,5049.0,204.5895,204.8546,204.5895,204.6975,5049.0
2024-12-06 11:00:00,208.43,208.52,208.2,208.21,3076.0,204.619,204.7073,204.3932,204.403,3076.0
2024-12-06 11:05:00,208.11,208.31,208.0,208.0,4478.0,204.3048,204.5012,204.1968,204.1968,4478.0
2024-12-06 11:10:00,208.0,208.4,208.0,208.28,5165.0,204.1968,204.5895,204.1968,204.4717,5165.0
2024-12-06 11:15:00,208.18,208.4,208.03,208.09,7541.0,204.3735,204.5895,204.2263,204.2852,7541.0
2024-12-06 11:20:00,208.11,208.28,208.0,208.06,3112.0,204.3048,204.4717,204.1968,204.2557,3112.0
2024-12-06 11:25:00,208.05,208.17,207.93,207.95,1761.0,204.2459,204.3637,204.1281,204.1478,1761.0
2024-12-06 11:30:00,208.06,208.08,207.93,208.08,2521.0,204.2557,204.2754,204.1281,204.2754,2521.0
2024-12-06 11:35:00,208.1,208.23,207.95,208.07,2731.0,204.295,204.4226,204.1478,204.2656,2731.0
2024-12-06 11:40:00,208.03,208.29,207.92,208.28,3462.0,204.2263,204.4815,204.1183,204.4717,3462.0
2024-12-06 11:45:00,208.4,208.43,208.29,208.38,1407.0,204.5895,204.619,204.4815,204.5699,1407.0
2024-12-06 11:50:00,208.44,208.67,208.39,208.61,5943.0,204.6288,204.8546,204.5797,204.7957,5943.0
2024-12-06 11:55:00,208.58,208.75,208.58,208.63,2237.0,204.7662,204.9331,204.7662,204.8153,2237.0
2024-12-06 12:00:00,208.54,208.56,208.42,208.44,2060.0,204.727,204.7466,204.6092,204.6288,2060.0
2024-12-06 12:05:00,208.41,208.41,208.24,208.29,3623.0,204.5993,204.5993,204.4324,204.4815,3623.0
2024-12-06 12:10:00,208.25,208.34,208.24,208.25,1542.0,204.4423,204.5306,204.4324,204.4423,1542.0
2024-12-06 12:15:00,208.39,208.39,208.21,208.22,1369.0,204.5797,204.5797,204.403,204.4128,1369.0
2024-12-06 12:20:00,208.28,208.46,208.27,208.35,2013.0,204.4717,204.6484,204.4619,204.5404,2013.0
2024-12-06 12:25:00,208.32,208.46,208.29,208.45,2920.0,204.511,204.6484,204.4815,204.6386,2920.0
2024-12-06 12:30:00,208.44,208.45,208.23,208.26,3933.0,204.6288,204.6386,204.4226,204.4521,3933.0
2024-12-06 12:35:00,208.28,208.47,208.27,208.47,2105.0,204.4717,204.6582,204.4619,204.6582,2105.0
2024-12-06 12:40:00,208.45,208.78,208.34,208.78,11407.0,204.6386,204.9626,204.5306,204.9626,11407.0
2024-12-06 12:45:00,208.76,208.79,208.53,208.53,2524.0,204.9429,204.9724,204.7171,204.7171,2524.0
2024-12-06 12:50:00,208.59,208.67,208.55,208.59,5331.0,204.776,204.8546,204.7368,204.776,5331.0
2024-12-06 12:55:00,208.58,208.58,208.41,208.51,11458.0,204.7662,204.7662,204.5993,204.6975,11458.0
2024-12-06 13:00:00,208.53,208.61,208.44,208.46,16831.0,204.7171,204.7957,204.6288,204.6484,16831.0
2024-12-06 13:05:00,208.46,208.8,208.46,208.8,18941.0,204.6484,204.9822,204.6484,204.9822,18941.0
2024-12-06 13:10:00,208.8,208.81,208.45,208.53,39656.0,204.9822,204.992,204.6386,204.7171,39656.0
2024-12-06 13:15:00,208.53,208.75,208.52,208.75,20376.0,204.7171,204.9331,204.7073,204.9331,20376.0
2024-12-06 13:20:00,208.75,209.04,208.69,208.69,15691.0,204.9331,205.2178,204.8742,204.8742,15691.0
2024-12-06 13:25:00,208.73,208.83,208.66,208.76,2516.0,204.9135,205.0117,204.8448,204.9429,2516.0
2024-12-06 13:30:00,208.62,208.62,208.44,208.47,2844.0,204.8055,204.8055,204.6288,204.6582,2844.0
2024-12-06 13:35:00,208.47,208.6,208.44,208.44,1593.0,204.6582,204.7859,204.6288,204.6288,1593.0
2024-12-06 13:40:00,208.47,208.47,208.15,208.16,1522.0,204.6582,204.6582,204.3441,204.3539,1522.0
2024-12-06 13:45:00,208.28,208.58,208.28,208.45,1339.0,204.4717,204.7662,204.4717,204.6386,1339.0
2024-12-06 13:50:00,208.46,208.57,208.42,208.57,701.0,204.6484,204.7564,204.6092,204.7564,701.0
2024-12-06 13:55:00,208.61,208.63,208.5,208.5,2049.0,204.7957,204.8153,204.6877,204.6877,2049.0
2024-12-06 14:00:00,208.6,208.6,208.45,208.5,817.0,204.7859,204.7859,204.6386,204.6877,817.0
2024-12-06 14:05:00,208.52,208.52,208.2,208.24,3456.0,204.7073,204.7073,204.3932,204.4324,3456.0
2024-12-06 14:10:00,208.25,208.4,208.19,208.39,1423.0,204.4423,204.5895,204.3834,204.5797,1423.0
2024-12-06 14:15:00,208.4,208.58,208.4,208.58,36703.0,204.5895,204.7662,204.5895,204.7662,36703.0
2024-12-06 14:20:00,208.58,208.61,208.47,208.47,1634.0,204.7662,204.7957,204.6582,204.6582,1634.0
2024-12-06 14:25:00,208.51,208.51,208.39,208.51,1290.0,204.6975,204.6975,204.5797,204.6975,1290.0
2024-12-06 14:30:00,208.47,208.5,208.42,208.43,2028.0,204.6582,204.6877,204.6092,204.619,2028.0
2024-12-06 14:35:00,208.42,208.45,208.31,208.31,3190.0,204.6092,204.6386,204.5012,204.5012,3190.0
2024-12-06 14:40:00,208.29,208.52,208.2,208.48,13147.0,204.4815,204.7073,204.3932,204.6681,13147.0
2024-12-06 14:45:00,208.53,208.54,208.2,208.31,6129.0,204.7171,204.727,204.3932,204.5012,6129.0
2024-12-06 14:50:00,208.33,208.37,208.27,208.36,4018.0,204.5208,204.5601,204.4619,204.5503,4018.0
2024-12-06 14:55:00,208.33,208.56,208.27,208.28,11844.0,204.5208,204.7466,204.4619,204.4717,11844.0
2024-12-06 15:00:00,208.28,208.3,208.12,208.12,1454.0,204.4717,204.4914,204.3146,204.3146,1454.0
2024-12-06 15:05:00,208.2,208.2,208.2,208.2,204.0,204.3932,204.3932,204.3932,204.3932,204.0
2024-12-06 15:10:00,208.27,208.37,208.17,208.33,7240.0,204.4619,204.5601,204.3637,204.5208,7240.0
2024-12-06 15:15:00,208.3,208.3,208.2,208.25,2523.0,204.4914,204.4914,204.3932,204.4423,2523.0
2024-12-06 15:20:00,208.32,208.36,208.23,208.28,4093.0,204.511,204.5503,204.4226,204.4717,4093.0
2024-12-06 15:25:00,208.27,208.52,208.22,208.3,15363.0,204.4619,204.7073,204.4128,204.4914,15363.0
2024-12-06 15:30:00,208.31,208.37,208.23,208.34,5265.0,204.5012,204.5601,204.4226,204.5306,5265.0
2024-12-06 15:35:00,208.37,208.44,208.3,208.32,17715.0,204.5601,204.6288,204.4914,204.511,17715.0
2024-12-06 15:40:00,208.36,208.53,208.26,208.32,26320.0,204.5503,204.7171,204.4521,204.511,26320.0
2024-12-06 15:45:00,208.37,208.7,208.34,208.7,19819.0,204.5601,204.884,204.5306,204.884,19819.0
2024-12-06 15:50:00,208.75,208.91,208.35,208.37,43654.0,204.9331,205.0902,204.5404,204.5601,43654.0
2024-12-06 15:55:00,208.37,208.93,208.34,208.61,263821.0,204.5601,205.1098,204.5306,204.7957,263821.0
2024-12-09 09:30:00,208.0,209.09,207.97,209.09,25597.0,204.1968,205.2669,204.1674,205.2669,25597.0
2024-12-09 09:35:00,209.16,209.16,208.21,208.21,6044.0,205.3356,205.3356,204.403,204.403,6044.0
2024-12-09 09:40:00,208.24,208.24,207.68,207.91,3193.0,204.4324,204.4324,203.8827,204.1085,3193.0
2024-12-09 09:45:00,207.72,208.0,207.6,207.62,5768.0,203.922,204.1968,203.8042,203.8238,5768.0
2024-12-09 09:50:00,207.56,207.82,207.51,207.51,4556.0,203.7649,204.0201,203.7158,203.7158,4556.0
2024-12-09 09:55:00,207.53,207.8,207.43,207.71,9990.0,203.7354,204.0005,203.6373,203.9121,9990.0
2024-12-09 10:00:00,207.71,207.73,207.18,207.33,6886.0,203.9121,203.9318,203.3918,203.5391,6886.0
2024-12-09 10:05:00,207.17,207.44,207.06,207.43,6106.0,203.382,203.6471,203.274,203.6373,6106.0
2024-12-09 10:10:00,207.38,207.5,207.28,207.49,2949.0,203.5882,203.706,203.49,203.6962,2949.0
2024-12-09 10:15:00,207.39,207.47,207.07,207.24,11295.0,203.598,203.6765,203.2838,203.4507,11295.0
2024-12-09 10:20:00,207.15,207.15,206.87,206.9,6391.0,203.3624,203.3624,203.0875,203.1169,6391.0
2024-12-09 10:25:00,206.94,207.22,206.8,207.1,8698.0,203.1562,203.4311,203.0188,203.3133,8698.0
2024-12-09 10:30:00,207.14,207.14,206.75,206.75,3399.0,203.3526,203.3526,202.9697,202.9697,3399.0
2024-12-09 10:35:00,206.75,207.08,206.63,206.87,10754.0,202.9697,203.2937,202.8519,203.0875,10754.0
2024-12-09 10:40:00,206.86,206.92,205.86,205.86,6632.0,203.0777,203.1366,202.096,202.096,6632.0
2024-12-09 10:45:00,206.03,206.09,205.88,206.08,6238.0,202.2629,202.3218,202.1156,202.3119,6238.0
2024-12-09 10:50:00,206.09,206.37,205.99,206.28,15900.0,202.3218,202.5966,202.2236,202.5083,15900.0
2024-12-09 10:55:00,206.23,206.52,206.09,206.35,22820.0,202.4592,202.7439,202.3218,202.577,22820.0
2024-12-09 11:00:00,206.35,206.45,206.2,206.34,2585.0,202.577,202.6752,202.4297,202.5672,2585.0
2024-12-09 11:05:00,206.41,206.41,206.18,206.24,2803.0,202.6359,202.6359,202.4101,202.469,2803.0
2024-12-09 11:10:00,206.25,206.6,206.18,206.42,3681.0,202.4788,202.8224,202.4101,202.6457,3681.0
2024-12-09 11:15:00,206.42,206.52,206.28,206.51,4770.0,202.6457,202.7439,202.5083,202.7341,4770.0
2024-12-09 11:20:00,206.52,206.57,206.4,206.41,6583.0,202.7439,202.793,202.6261,202.6359,6583.0
2024-12-09 11:25:00,206.48,206.82,206.46,206.74,4835.0,202.7046,203.0384,202.685,202.9599,4835.0
2024-12-09 11:30:00,206.83,206.88,206.75,206.8,2305.0,203.0482,203.0973,202.9697,203.0188,2305.0
2024-12-09 11:35:00,206.84,206.98,206.76,206.89,5009.0,203.058,203.1955,202.9795,203.1071,5009.0
2024-12-09 11:40:00,206.97,207.37,206.89,207.27,4683.0,203.1857,203.5784,203.1071,203.4802,4683.0
2024-12-09 11:45:00,207.26,207.3,207.14,207.15,7823.0,203.4704,203.5096,203.3526,203.3624,7823.0
2024-12-09 11:50:00,207.15,207.17,206.87,206.88,9976.0,203.3624,203.382,203.0875,203.0973,9976.0
2024-12-09 11:55:00,206.86,207.01,206.79,206.98,4683.0,203.0777,203.2249,203.009,203.1955,4683.0
2024-12-09 12:00:00,206.98,206.98,206.63,206.76,5248.0,203.1955,203.1955,202.8519,202.9795,5248.0
2024-12-09 12:05:00,206.72,206.79,206.38,206.38,5395.0,202.9402,203.009,202.6065,202.6065,5395.0
2024-12-09 12:10:00,206.35,206.58,206.35,206.38,3603.0,202.577,202.8028,202.577,202.6065,3603.0
2024-12-09 12:15:00,206.28,206.32,205.94,206.01,21699.0,202.5083,202.5476,202.1745,202.2432,21699.0
2024-12-09 12:20:00,206.01,206.01,205.75,205.84,5204.0,202.2432,202.2432,201.988,202.0763,5204.0
2024-12-09 12:25:00,205.86,206.02,205.76,206.02,3334.0,202.096,202.253,201.9978,202.253,3334.0
2024-12-09 12:30:00,205.94,206.15,205.85,205.86,10788.0,202.1745,202.3807,202.0861,202.096,10788.0
2024-12-09 12:35:00,205.8,206.03,205.79,206.03,1829.0,202.0371,202.2629,202.0272,202.2629,1829.0
2024-12-09 12:40:00,205.9,205.99,205.8,205.94,2451.0,202.1352,202.2236,202.0371,202.1745,2451.0
2024-12-09 12:45:00,205.8,205.93,205.73,205.91,2097.0,202.0371,202.1647,201.9683,202.1451,2097.0
2024-12-09 12:50:00,205.91,205.94,205.73,205.84,1890.0,202.1451,202.1745,201.9683,202.0763,1890.0
2024-12-09 12:55:00,205.79,205.93,205.75,205.78,2662.0,202.0272,202.1647,201.988,202.0174,2662.0
2024-12-09 13:00:00,205.72,205.94,205.58,205.86,5447.0,201.9585,202.1745,201.8211,202.096,5447.0
2024-12-09 13:05:00,205.86,205.93,205.73,205.73,3054.0,202.096,202.1647,201.9683,201.9683,3054.0
2024-12-09 13:10:00,205.73,205.82,205.64,205.64,5262.0,201.9683,202.0567,201.88,201.88,5262.0
2024-12-09 13:15:00,205.65,205.69,205.64,205.68,1002.0,201.8898,201.9291,201.88,201.9193,1002.0
2024-12-09 13:20:00,205.68,205.78,205.45,205.53,5695.0,201.9193,202.0174,201.6935,201.772,5695.0
2024-12-09 13:25:00,205.53,205.61,205.42,205.42,5729.0,201.772,201.8505,201.664,201.664,5729.0
2024-12-09 13:30:00,205.46,205.55,205.36,205.36,8554.0,201.7033,201.7916,201.6051,201.6051,8554.0
2024-12-09 13:35:00,205.3,205.46,205.18,205.41,3672.0,201.5462,201.7033,201.4284,201.6542,3672.0
2024-12-09 13:40:00,205.45,205.56,205.38,205.48,5073.0,201.6935,201.8015,201.6247,201.7229,5073.0
2024-12-09 13:45:00,205.48,205.54,205.36,205.46,6373.0,201.7229,201.7818,201.6051,201.7033,6373.0
2024-12-09 13:50:00,205.4,205.46,205.29,205.39,4667.0,201.6444,201.7033,201.5364,201.6346,4667.0
2024-12-09 13:55:00,205.44,205.5,205.38,205.5,5314.0,201.6836,201.7425,201.6247,201.7425,5314.0
2024-12-09 14:00:00,205.5,205.54,205.12,205.12,4791.0,201.7425,201.7818,201.3695,201.3695,4791.0
2024-12-09 14:05:00,205.15,205.15,204.94,205.11,11323.0,201.3989,201.3989,201.1928,201.3597,11323.0
2024-12-09 14:10:00,205.03,205.18,205.03,205.15,5441.0,201.2811,201.4284,201.2811,201.3989,5441.0
2024-12-09 14:15:00,205.15,205.15,204.99,205.07,1326.0,201.3989,201.3989,201.2419,201.3204,1326.0
2024-12-09 14:20:00,205.08,205.21,204.93,205.21,2594.0,201.3302,201.4578,201.183,201.4578,2594.0
2024-12-09 14:25:00,205.23,205.26,205.17,205.17,3201.0,201.4775,201.5069,201.4186,201.4186,3201.0
2024-12-09 14:30:00,205.17,205.22,205.08,205.08,10805.0,201.4186,201.4677,201.3302,201.3302,10805.0
2024-12-09 14:35:00,205.15,205.37,205.15,205.3,7569.0,201.3989,201.6149,201.3989,201.5462,7569.0
2024-12-09 14:40:00,205.22,205.32,205.05,205.13,4285.0,201.4677,201.5658,201.3008,201.3793,4285.0
2024-12-09 14:45:00,205.17,205.17,205.01,205.07,6016.0,201.4186,201.4186,201.2615,201.3204,6016.0
2024-12-09 14:50:00,205.02,205.14,204.99,205.02,10138.0,201.2713,201.3891,201.2419,201.2713,10138.0
2024-12-09 14:55:00,205.02,205.08,204.96,205.05,11875.0,201.2713,201.3302,201.2124,201.3008,11875.0
2024-12-09 15:00:00,205.05,205.07,204.92,204.96,13625.0,201.3008,201.3204,201.1732,201.2124,13625.0
2024-12-09 15:05:00,205.02,205.02,204.67,204.74,19310.0,201.2713,201.2713,200.9277,200.9964,19310.0
2024-12-09 15:10:00,204.73,204.78,204.51,204.58,18266.0,200.9866,201.0357,200.7706,200.8394,18266.0
2024-12-09 15:15:00,204.55,204.77,204.54,204.77,11960.0,200.8099,201.0259,200.8001,201.0259,11960.0
2024-12-09 15:20:00,204.78,205.3,204.62,205.21,34842.0,201.0357,201.5462,200.8786,201.4578,34842.0
2024-12-09 15:25:00,205.25,205.49,205.22,205.45,8712.0,201.4971,201.7327,201.4677,201.6935,8712.0
2024-12-09 15:30:00,205.45,205.57,205.32,205.47,43747.0,201.6935,201.8113,201.5658,201.7131,43747.0
2024-12-09 15:35:00,205.47,205.54,205.25,205.26,10866.0,201.7131,201.7818,201.4971,201.5069,10866.0
2024-12-09 15:40:00,205.27,205.31,205.09,205.27,13666.0,201.5168,201.556,201.34,201.5168,13666.0
2024-12-09 15:45:00,205.27,205.27,204.97,205.06,13616.0,201.5168,201.5168,201.2222,201.3106,13616.0
2024-12-09 15:50:00,205.06,205.09,204.68,204.71,36896.0,201.3106,201.34,200.9375,200.967,36896.0
2024-12-09 15:55:00,204.74,204.77,204.4,204.49,168853.0,200.9964,201.0259,200.6627,200.751,168853.0
2024-12-10 09:30:00,205.88,205.88,204.5,204.5,18681.0,202.1156,202.1156,200.7608,200.7608,18681.0
2024-12-10 09:35:00,204.56,204.56,203.79,203.79,3618.0,200.8197,200.8197,200.0638,200.0638,3618.0
2024-12-10 09:40:00,203.78,203.95,203.31,203.67,7270.0,200.054,200.2209,199.5926,199.946,7270.0
2024-12-10 09:45:00,203.78,204.32,203.31,204.16,28075.0,200.054,200.5841,199.5926,200.427,28075.0
2024-12-10 09:50:00,204.4,204.52,204.02,204.25,6121.0,200.6627,200.7805,200.2896,200.5154,6121.0
2024-12-10 09:55:00,204.42,204.91,204.29,204.91,18540.0,200.6823,201.1633,200.5547,201.1633,18540.0
2024-12-10 10:00:00,204.91,204.93,204.3,204.3,13142.0,201.1633,201.183,200.5645,200.5645,13142.0
2024-12-10 10:05:00,204.21,204.3,203.99,204.04,9543.0,200.4761,200.5645,200.2602,200.3092,9543.0
2024-12-10 10:10:00,204.15,204.34,203.86,203.93,3660.0,200.4172,200.6038,200.1325,200.2013,3660.0
2024-12-10 10:15:00,203.93,204.43,203.93,204.4,18084.0,200.2013,200.6921,200.2013,200.6627,18084.0
2024-12-10 10:20:00,204.54,204.56,204.1,204.53,3415.0,200.8001,200.8197,200.3681,200.7903,3415.0
2024-12-10 10:25:00,204.52,204.84,204.51,204.81,5417.0,200.7805,201.0946,200.7706,201.0652,5417.0
2024-12-10 10:30:00,204.81,205.28,204.8,205.28,15058.0,201.0652,201.5266,201.0553,201.5266,15058.0
2024-12-10 10:35:00,205.25,205.37,205.05,205.14,19668.0,201.4971,201.6149,201.3008,201.3891,19668.0
2024-12-10 10:40:00,205.22,205.6,205.09,205.59,12037.0,201.4677,201.8407,201.34,201.8309,12037.0
2024-12-10 10:45:00,205.63,206.13,205.63,206.05,20514.0,201.8702,202.361,201.8702,202.2825,20514.0
2024-12-10 10:50:00,206.08,206.12,205.77,205.93,5968.0,202.3119,202.3512,202.0076,202.1647,5968.0
2024-12-10 10:55:00,205.93,206.09,205.9,206.03,6478.0,202.1647,202.3218,202.1352,202.2629,6478.0
2024-12-10 11:00:00,206.03,206.37,205.93,206.15,14053.0,202.2629,202.5966,202.1647,202.3807,14053.0
2024-12-10 11:05:00,206.2,206.23,205.93,205.99,9614.0,202.4297,202.4592,202.1647,202.2236,9614.0
2024-12-10 11:10:00,205.99,206.26,205.72,205.73,11343.0,202.2236,202.4887,201.9585,201.9683,11343.0
2024-12-10 11:15:00,205.62,205.94,205.61,205.85,9180.0,201.8604,202.1745,201.8505,202.0861,9180.0
2024-12-10 11:20:00,205.72,205.73,205.41,205.66,6564.0,201.9585,201.9683,201.6542,201.8996,6564.0
2024-12-10 11:25:00,205.66,205.85,205.48,205.82,11926.0,201.8996,202.0861,201.7229,202.0567,11926.0
2024-12-10 11:30:00,205.63,205.83,205.59,205.67,7540.0,201.8702,202.0665,201.8309,201.9094,7540.0
2024-12-10 11:35:00,205.67,205.91,205.63,205.78,24755.0,201.9094,202.1451,201.8702,202.0174,24755.0
2024-12-10 11:40:00,205.67,206.03,205.67,205.88,28785.0,201.9094,202.2629,201.9094,202.1156,28785.0
2024-12-10 11:45:00,205.86,205.95,205.58,205.63,27652.0,202.096,202.1843,201.8211,201.8702,27652.0
2024-12-10 11:50:00,205.62,205.73,205.61,205.63,10058.0,201.8604,201.9683,201.8505,201.8702,10058.0
2024-12-10 11:55:00,205.56,205.68,205.45,205.53,12504.0,201.8015,201.9193,201.6935,201.772,12504.0
2024-12-10 12:00:00,205.5,205.51,205.25,205.31,1827.0,201.7425,201.7524,201.4971,201.556,1827.0
2024-12-10 12:05:00,205.35,205.48,205.31,205.48,11759.0,201.5953,201.7229,201.556,201.7229,11759.0
2024-12-10 12:10:00,205.48,205.83,205.39,205.47,22884.0,201.7229,202.0665,201.6346,201.7131,22884.0
2024-12-10 12:15:00,205.59,205.68,205.48,205.48,8500.0,201.8309,201.9193,201.7229,201.7229,8500.0
2024-12-10 12:20:00,205.46,205.48,205.15,205.25,12052.0,201.7033,201.7229,201.3989,201.4971,12052.0
2024-12-10 12:25:00,205.25,205.27,205.13,205.18,3469.0,201.4971,201.5168,201.3793,201.4284,3469.0
2024-12-10 12:30:00,205.21,205.31,205.05,205.18,3136.0,201.4578,201.556,201.3008,201.4284,3136.0
2024-12-10 12:35:00,205.14,205.6,205.13,205.6,21183.0,201.3891,201.8407,201.3793,201.8407,21183.0
2024-12-10 12:40:00,205.6,205.67,205.53,205.54,11157.0,201.8407,201.9094,201.772,201.7818,11157.0
2024-12-10 12:45:00,205.55,205.73,205.48,205.73,6740.0,201.7916,201.9683,201.7229,201.9683,6740.0
2024-12-10 12:50:00,205.74,205.76,205.44,205.44,12949.0,201.9782,201.9978,201.6836,201.6836,12949.0
2024-12-10 12:55:00,205.34,205.46,205.34,205.44,2535.0,201.5855,201.7033,201.5855,201.6836,2535.0
2024-12-10 13:00:00,205.19,205.5,205.18,205.46,5191.0,201.4382,201.7425,201.4284,201.7033,5191.0
2024-12-10 13:05:00,205.44,205.61,205.31,205.41,3821.0,201.6836,201.8505,201.556,201.6542,3821.0
2024-12-10 13:10:00,205.41,205.71,205.23,205.58,35208.0,201.6542,201.9487,201.4775,201.8211,35208.0
2024-12-10 13:15:00,205.58,205.58,205.22,205.22,16388.0,201.8211,201.8211,201.4677,201.4677,16388.0
2024-12-10 13:20:00,205.29,205.55,205.2,205.55,4748.0,201.5364,201.7916,201.448,201.7916,4748.0
2024-12-10 13:25:00,205.51,205.52,205.31,205.42,6699.0,201.7524,201.7622,201.556,201.664,6699.0
2024-12-10 13:30:00,205.39,205.5,205.11,205.25,117354.0,201.6346,201.7425,201.3597,201.4971,117354.0
2024-12-10 13:35:00,205.3,205.57,205.25,205.54,6732.0,201.5462,201.8113,201.4971,201.7818,6732.0
2024-12-10 13:40:00,205.54,205.59,205.27,205.27,2092.0,201.7818,201.8309,201.5168,201.5168,2092.0
2024-12-10 13:45:00,205.27,205.49,205.27,205.39,8749.0,201.5168,201.7327,201.5168,201.6346,8749.0
2024-12-10 13:50:00,205.41,205.42,205.33,205.41,3384.0,201.6542,201.664,201.5757,201.6542,3384.0
2024-12-10 13:55:00,205.33,205.39,205.04,205.05,13531.0,201.5757,201.6346,201.291,201.3008,13531.0
2024-12-10 14:00:00,204.94,205.06,204.93,204.99,4520.0,201.1928,201.3106,201.183,201.2419,4520.0
2024-12-10 14:05:00,205.02,205.24,205.01,205.23,2615.0,201.2713,201.4873,201.2615,201.4775,2615.0
2024-12-10 14:10:00,205.3,205.31,204.77,204.81,6735.0,201.5462,201.556,201.0259,201.0652,6735.0
2024-12-10 14:15:00,204.67,204.89,204.67,204.89,4811.0,200.9277,201.1437,200.9277,201.1437,4811.0
2024-12-10 14:20:00,204.89,204.9,204.67,204.7,13756.0,201.1437,201.1535,200.9277,200.9572,13756.0
2024-12-10 14:25:00,204.71,204.83,204.62,204.81,25360.0,200.967,201.0848,200.8786,201.0652,25360.0
2024-12-10 14:30:00,204.8,204.96,204.77,204.83,13369.0,201.0553,201.2124,201.0259,201.0848,13369.0
2024-12-10 14:35:00,204.84,205.18,204.77,205.18,39574.0,201.0946,201.4284,201.0259,201.4284,39574.0
2024-12-10 14:40:00,205.18,205.31,204.92,205.01,14460.0,201.4284,201.556,201.1732,201.2615,14460.0
2024-12-10 14:45:00,205.03,205.38,204.93,205.38,44099.0,201.2811,201.6247,201.183,201.6247,44099.0
2024-12-10 14:50:00,205.36,205.36,205.02,205.29,37397.0,201.6051,201.6051,201.2713,201.5364,37397.0
2024-12-10 14:55:00,205.19,205.28,205.08,205.28,6838.0,201.4382,201.5266,201.3302,201.5266,6838.0
2024-12-10 15:00:00,205.21,205.73,205.09,205.56,19203.0,201.4578,201.9683,201.34,201.8015,19203.0
2024-12-10 15:05:00,205.44,205.47,205.05,205.05,5674.0,201.6836,201.7131,201.3008,201.3008,5674.0
2024-12-10 15:10:00,205.07,205.14,204.67,204.72,15251.0,201.3204,201.3891,200.9277,200.9768,15251.0
2024-12-10 15:15:00,204.77,204.9,204.67,204.77,7257.0,201.0259,201.1535,200.9277,201.0259,7257.0
2024-12-10 15:20:00,204.87,204.89,204.54,204.57,4126.0,201.1241,201.1437,200.8001,200.8296,4126.0
2024-12-10 15:25:00,204.63,204.64,204.45,204.51,5285.0,200.8885,200.8983,200.7117,200.7706,5285.0
2024-12-10 15:30:00,204.47,204.58,204.34,204.51,4953.0,200.7314,200.8394,200.6038,200.7706,4953.0
2024-12-10 15:35:00,204.51,204.53,204.39,204.49,10394.0,200.7706,200.7903,200.6528,200.751,10394.0
2024-12-10 15:40:00,204.52,204.63,204.37,204.38,12397.0,200.7805,200.8885,200.6332,200.643,12397.0
2024-12-10 15:45:00,204.38,204.39,204.0,204.16,18211.0,200.643,200.6528,200.27,200.427,18211.0
2024-12-10 15:50:00,204.22,204.24,203.91,203.91,26360.0,200.486,200.5056,200.1816,200.1816,26360.0
2024-12-10 15:55:00,203.91,204.46,203.9,204.45,156058.0,200.1816,200.7216,200.1718,200.7117,156058.0
2024-12-11 09:30:00,206.18,206.47,205.11,205.77,43689.0,202.4101,202.6948,201.3597,202.0076,43689.0
2024-12-11 09:35:00,205.97,205.97,204.93,205.26,9799.0,202.204,202.204,201.183,201.5069,9799.0
2024-12-11 09:40:00,205.35,206.18,205.22,205.85,11053.0,201.5953,202.4101,201.4677,202.0861,11053.0
2024-12-11 09:45:00,205.7,205.89,204.88,205.24,33000.0,201.9389,202.1254,201.1339,201.4873,33000.0
2024-12-11 09:50:00,205.49,205.81,204.89,205.2,20295.0,201.7327,202.0469,201.1437,201.448,20295.0
2024-12-11 09:55:00,205.12,205.72,204.88,205.38,29240.0,201.3695,201.9585,201.1339,201.6247,29240.0
2024-12-11 10:00:00,205.22,205.66,204.84,205.37,18137.0,201.4677,201.8996,201.0946,201.6149,18137.0
2024-12-11 10:05:00,205.23,205.37,204.8,205.0,22863.0,201.4775,201.6149,201.0553,201.2517,22863.0
2024-12-11 10:10:00,205.07,205.61,205.07,205.5,13008.0,201.3204,201.8505,201.3204,201.7425,13008.0
2024-12-11 10:15:00,205.37,205.46,205.11,205.32,5295.0,201.6149,201.7033,201.3597,201.5658,5295.0
2024-12-11 10:20:00,205.63,205.73,205.0,205.22,23476.0,201.8702,201.9683,201.2517,201.4677,23476.0
2024-12-11 10:25:00,205.4,205.4,205.01,205.14,7384.0,201.6444,201.6444,201.2615,201.3891,7384.0
2024-12-11 10:30:00,205.23,205.23,204.36,204.46,11277.0,201.4775,201.4775,200.6234,200.7216,11277.0
2024-12-11 10:35:00,204.52,204.71,204.31,204.56,9890.0,200.7805,200.967,200.5743,200.8197,9890.0
2024-12-11 10:40:00,204.79,205.05,204.73,204.76,3335.0,201.0455,201.3008,200.9866,201.0161,3335.0
2024-12-11 10:45:00,204.83,205.21,204.6,205.1,20692.0,201.0848,201.4578,200.859,201.3499,20692.0
2024-12-11 10:50:00,205.08,205.15,204.85,204.98,14275.0,201.3302,201.3989,201.1044,201.2321,14275.0
2024-12-11 10:55:00,205.06,205.36,204.91,204.97,19078.0,201.3106,201.6051,201.1633,201.2222,19078.0
2024-12-11 11:00:00,204.96,205.28,204.81,205.14,5220.0,201.2124,201.5266,201.0652,201.3891,5220.0
2024-12-11 11:05:00,205.18,205.19,204.75,204.9,4830.0,201.4284,201.4382,201.0063,201.1535,4830.0
2024-12-11 11:10:00,204.97,205.0,204.81,205.0,10399.0,201.2222,201.2517,201.0652,201.2517,10399.0
2024-12-11 11:15:00,204.9,205.02,204.72,204.86,5837.0,201.1535,201.2713,200.9768,201.1142,5837.0
2024-12-11 11:20:00,204.86,205.01,204.81,204.81,9768.0,201.1142,201.2615,201.0652,201.0652,9768.0
2024-12-11 11:25:00,204.85,205.13,204.85,205.0,24518.0,201.1044,201.3793,201.1044,201.2517,24518.0
2024-12-11 11:30:00,205.0,205.1,204.73,204.73,9973.0,201.2517,201.3499,200.9866,200.9866,9973.0
2024-12-11 11:35:00,204.7,204.82,204.56,204.82,4879.0,200.9572,201.075,200.8197,201.075,4879.0
2024-12-11 11:40:00,204.97,205.23,204.92,205.22,4192.0,201.2222,201.4775,201.1732,201.4677,4192.0
2024-12-11 11:45:00,205.22,205.22,204.81,204.92,4657.0,201.4677,201.4677,201.0652,201.1732,4657.0
2024-12-11 11:50:00,204.98,204.98,204.74,204.75,3268.0,201.2321,201.2321,200.9964,201.0063,3268.0
2024-12-11 11:55:00,204.78,204.96,204.6,204.84,3946.0,201.0357,201.2124,200.859,201.0946,3946.0
2024-12-11 12:00:00,204.94,204.96,204.75,204.89,4613.0,201.1928,201.2124,201.0063,201.1437,4613.0
2024-12-11 12:05:00,204.78,204.85,204.5,204.7,3499.0,201.0357,201.1044,200.7608,200.9572,3499.0
2024-12-11 12:10:00,204.63,204.77,204.62,204.76,2731.0,200.8885,201.0259,200.8786,201.0161,2731.0
2024-12-11 12:15:00,204.71,204.71,204.45,204.55,4846.0,200.967,200.967,200.7117,200.8099,4846.0
2024-12-11 12:20:00,204.56,204.66,204.4,204.46,2382.0,200.8197,200.9179,200.6627,200.7216,2382.0
2024-12-11 12:25:00,204.44,204.48,204.36,204.41,6366.0,200.7019,200.7412,200.6234,200.6725,6366.0
2024-12-11 12:30:00,204.41,204.51,204.33,204.39,5497.0,200.6725,200.7706,200.5939,200.6528,5497.0
2024-12-11 12:35:00,204.37,204.38,204.18,204.18,3692.0,200.6332,200.643,200.4467,200.4467,3692.0
2024-12-11 12:40:00,204.18,204.38,204.11,204.38,4140.0,200.4467,200.643,200.378,200.643,4140.0
2024-12-11 12:45:00,204.43,204.61,204.42,204.44,2959.0,200.6921,200.8688,200.6823,200.7019,2959.0
2024-12-11 12:50:00,204.45,204.68,204.43,204.59,4787.0,200.7117,200.9375,200.6921,200.8492,4787.0
2024-12-11 12:55:00,204.53,204.77,204.48,204.77,5883.0,200.7903,201.0259,200.7412,201.0259,5883.0
2024-12-11 13:00:00,204.76,204.92,204.76,204.88,3115.0,201.0161,201.1732,201.0161,201.1339,3115.0
2024-12-11 13:05:00,204.81,205.06,204.72,204.78,6732.0,201.0652,201.3106,200.9768,201.0357,6732.0
2024-12-11 13:10:00,204.78,204.91,204.7,204.91,11167.0,201.0357,201.1633,200.9572,201.1633,11167.0
2024-12-11 13:15:00,204.91,205.0,204.61,204.85,13522.0,201.1633,201.2517,200.8688,201.1044,13522.0
2024-12-11 13:20:00,204.7,204.85,204.52,204.84,3260.0,200.9572,201.1044,200.7805,201.0946,3260.0
2024-12-11 13:25:00,204.73,204.86,204.67,204.77,2836.0,200.9866,201.1142,200.9277,201.0259,2836.0
2024-12-11 13:30:00,204.8,204.88,204.52,204.59,7586.0,201.0553,201.1339,200.7805,200.8492,7586.0
2024-12-11 13:35:00,204.59,204.59,204.44,204.54,6090.0,200.8492,200.8492,200.7019,200.8001,6090.0
2024-12-11 13:40:00,204.54,204.6,204.46,204.54,6410.0,200.8001,200.859,200.7216,200.8001,6410.0
2024-12-11 13:45:00,204.51,204.51,204.29,204.29,16012.0,200.7706,200.7706,200.5547,200.5547,16012.0
2024-12-11 13:50:00,204.31,204.57,204.25,204.48,30506.0,200.5743,200.8296,200.5154,200.7412,30506.0
2024-12-11 13:55:00,204.57,204.73,204.47,204.66,15965.0,200.8296,200.9866,200.7314,200.9179,15965.0
2024-12-11 14:00:00,204.56,204.57,204.31,204.34,6387.0,200.8197,200.8296,200.5743,200.6038,6387.0
2024-12-11 14:05:00,204.43,204.61,204.13,204.13,6368.0,200.6921,200.8688,200.3976,200.3976,6368.0
2024-12-11 14:10:00,204.13,204.24,203.99,204.16,1972.0,200.3976,200.5056,200.2602,200.427,1972.0
2024-12-11 14:15:00,204.16,204.37,204.1,204.14,4736.0,200.427,200.6332,200.3681,200.4074,4736.0
2024-12-11 14:20:00,204.17,204.17,203.96,204.0,2957.0,200.4369,200.4369,200.2307,200.27,2957.0
2024-12-11 14:25:00,204.06,204.19,203.98,204.12,3809.0,200.3289,200.4565,200.2503,200.3878,3809.0
2024-12-11 14:30:00,204.22,204.43,204.13,204.43,5523.0,200.486,200.6921,200.3976,200.6921,5523.0
2024-12-11 14:35:00,204.43,204.53,204.37,204.46,7819.0,200.6921,200.7903,200.6332,200.7216,7819.0
2024-12-11 14:40:00,204.46,204.62,204.45,204.49,5459.0,200.7216,200.8786,200.7117,200.751,5459.0
2024-12-11 14:45:00,204.37,204.37,204.18,204.23,4499.0,200.6332,200.6332,200.4467,200.4958,4499.0
2024-12-11 14:50:00,204.27,204.44,204.21,204.41,3768.0,200.535,200.7019,200.4761,200.6725,3768.0
2024-12-11 14:55:00,204.41,204.48,204.32,204.42,3309.0,200.6725,200.7412,200.5841,200.6823,3309.0
2024-12-11 15:00:00,204.35,204.44,204.28,204.34,4107.0,200.6136,200.7019,200.5449,200.6038,4107.0
2024-12-11 15:05:00,204.36,204.41,204.16,204.2,5127.0,200.6234,200.6725,200.427,200.4663,5127.0
2024-12-11 15:10:00,204.19,204.23,204.06,204.06,2474.0,200.4565,200.4958,200.3289,200.3289,2474.0
2024-12-11 15:15:00,204.04,204.06,203.69,203.96,7593.0,200.3092,200.3289,199.9656,200.2307,7593.0
2024-12-11 15:20:00,203.83,203.93,203.8,203.9,7490.0,200.1031,200.2013,200.0736,200.1718,7490.0
2024-12-11 15:25:00,203.88,203.99,203.79,203.97,9113.0,200.1522,200.2602,200.0638,200.2405,9113.0
2024-12-11 15:30:00,203.97,204.08,203.78,203.95,11641.0,200.2405,200.3485,200.054,200.2209,11641.0
2024-12-11 15:35:00,204.01,204.16,203.88,204.14,11366.0,200.2798,200.427,200.1522,200.4074,11366.0
2024-12-11 15:40:00,204.1,204.1,203.86,203.92,14255.0,200.3681,200.3681,200.1325,200.1914,14255.0
2024-12-11 15:45:00,203.93,203.93,203.74,203.84,20875.0,200.2013,200.2013,200.0147,200.1129,20875.0
2024-12-11 15:50:00,203.89,204.04,203.72,203.87,20757.0,200.162,200.3092,199.9951,200.1424,20757.0
2024-12-11 15:55:00,203.86,203.86,203.16,203.35,98887.0,200.1325,200.1325,199.4453,199.6319,98887.0
2024-12-12 09:30:00,204.29,205.15,202.9,203.23,38179.0,200.5547,201.3989,199.1901,199.5141,38179.0
2024-12-12 09:35:00,203.53,204.84,203.53,203.91,4707.0,199.8086,201.0946,199.8086,200.1816,4707.0
2024-12-12 09:40:00,203.6,203.99,203.32,203.99,3919.0,199.8773,200.2602,199.6024,200.2602,3919.0
2024-12-12 09:45:00,203.84,203.84,203.29,203.57,5569.0,200.1129,200.1129,199.573,199.8478,5569.0
2024-12-12 09:50:00,203.71,203.71,203.13,203.18,2204.0,199.9853,199.9853,199.4159,199.465,2204.0
2024-12-12 09:55:00,203.18,203.47,202.91,203.47,6102.0,199.465,199.7497,199.1999,199.7497,6102.0
2024-12-12 10:00:00,203.47,203.59,202.75,202.75,11107.0,199.7497,199.8675,199.0428,199.0428,11107.0
2024-12-12 10:05:00,202.6,203.0,202.6,202.85,6942.0,198.8956,199.2883,198.8956,199.141,6942.0
2024-12-12 10:10:00,202.73,203.34,202.56,203.16,9844.0,199.0232,199.622,198.8563,199.4453,9844.0
2024-12-12 10:15:00,203.19,203.46,203.1,203.43,8867.0,199.4748,199.7398,199.3864,199.7104,8867.0
2024-12-12 10:20:00,203.43,203.65,203.33,203.58,4812.0,199.7104,199.9264,199.6122,199.8577,4812.0
2024-12-12 10:25:00,203.59,204.06,203.47,203.87,6980.0,199.8675,200.3289,199.7497,200.1424,6980.0
2024-12-12 10:30:00,203.86,204.24,203.8,204.13,7386.0,200.1325,200.5056,200.0736,200.3976,7386.0
2024-12-12 10:35:00,204.25,204.25,203.79,203.95,11301.0,200.5154,200.5154,200.0638,200.2209,11301.0
2024-12-12 10:40:00,203.88,204.08,203.71,203.96,5958.0,200.1522,200.3485,199.9853,200.2307,5958.0
2024-12-12 10:45:00,203.92,203.92,203.46,203.48,5320.0,200.1914,200.1914,199.7398,199.7595,5320.0
2024-12-12 10:50:00,203.48,203.65,203.3,203.65,5348.0,199.7595,199.9264,199.5828,199.9264,5348.0
2024-12-12 10:55:00,203.65,204.06,203.55,203.92,4854.0,199.9264,200.3289,199.8282,200.1914,4854.0
2024-12-12 11:00:00,204.01,204.03,203.79,204.03,10277.0,200.2798,200.2994,200.0638,200.2994,10277.0
2024-12-12 11:05:00,204.02,204.07,203.88,204.03,9533.0,200.2896,200.3387,200.1522,200.2994,9533.0
2024-12-12 11:10:00,204.03,204.1,203.84,203.84,5460.0,200.2994,200.3681,200.1129,200.1129,5460.0
2024-12-12 11:15:00,203.84,203.93,203.73,203.88,7684.0,200.1129,200.2013,200.0049,200.1522,7684.0
2024-12-12 11:20:00,203.76,204.13,203.76,204.03,8662.0,200.0344,200.3976,200.0344,200.2994,8662.0
2024-12-12 11:25:00,204.03,204.25,203.99,204.0,5615.0,200.2994,200.5154,200.2602,200.27,5615.0
2024-12-12 11:30:00,203.98,204.09,203.89,203.94,2569.0,200.2503,200.3583,200.162,200.2111,2569.0
2024-12-12 11:35:00,204.0,204.02,203.8,203.81,2917.0,200.27,200.2896,200.0736,200.0834,2917.0
2024-12-12 11:40:00,203.84,203.95,203.71,203.95,3576.0,200.1129,200.2209,199.9853,200.2209,3576.0
2024-12-12 11:45:00,203.84,203.84,203.63,203.83,1157.0,200.1129,200.1129,199.9067,200.1031,1157.0
2024-12-12 11:50:00,203.83,203.85,203.59,203.85,4919.0,200.1031,200.1227,199.8675,200.1227,4919.0
2024-12-12 11:55:00,203.84,203.98,203.79,203.98,4513.0,200.1129,200.2503,200.0638,200.2503,4513.0
2024-12-12 12:00:00,203.88,204.06,203.88,204.06,603.0,200.1522,200.3289,200.1522,200.3289,603.0
2024-12-12 12:05:00,203.93,203.99,203.85,203.99,3720.0,200.2013,200.2602,200.1227,200.2602,3720.0
2024-12-12 12:10:00,204.0,204.15,203.83,204.15,3463.0,200.27,200.4172,200.1031,200.4172,3463.0
2024-12-12 12:15:00,204.06,204.3,204.05,204.21,12694.0,200.3289,200.5645,200.3191,200.4761,12694.0
2024-12-12 12:20:00,204.21,204.33,204.06,204.33,10934.0,200.4761,200.5939,200.3289,200.5939,10934.0
2024-12-12 12:25:00,204.33,204.33,204.16,204.16,2035.0,200.5939,200.5939,200.427,200.427,2035.0
2024-12-12 12:30:00,204.26,204.27,204.1,204.15,2360.0,200.5252,200.535,200.3681,200.4172,2360.0
2024-12-12 12:35:00,204.08,204.13,204.01,204.13,2188.0,200.3485,200.3976,200.2798,200.3976,2188.0
2024-12-12 12:40:00,204.21,204.21,204.0,204.09,2220.0,200.4761,200.4761,200.27,200.3583,2220.0
2024-12-12 12:45:00,204.14,204.25,204.12,204.13,3000.0,200.4074,200.5154,200.3878,200.3976,3000.0
2024-12-12 12:50:00,204.09,204.24,203.95,204.24,4471.0,200.3583,200.5056,200.2209,200.5056,4471.0
2024-12-12 12:55:00,204.16,204.44,204.16,204.36,4653.0,200.427,200.7019,200.427,200.6234,4653.0
2024-12-12 13:00:00,204.36,204.44,204.07,204.22,5865.0,200.6234,200.7019,200.3387,200.486,5865.0
2024-12-12 13:05:00,204.22,204.4,204.22,204.4,5541.0,200.486,200.6627,200.486,200.6627,5541.0
2024-12-12 13:10:00,204.38,204.38,204.24,204.24,2512.0,200.643,200.643,200.5056,200.5056,2512.0
2024-12-12 13:15:00,204.31,204.42,204.23,204.34,4074.0,200.5743,200.6823,200.4958,200.6038,4074.0
2024-12-12 13:20:00,204.34,204.69,204.29,204.69,7348.0,200.6038,200.9474,200.5547,200.9474,7348.0
2024-12-12 13:25:00,204.62,204.65,204.2,204.26,6465.0,200.8786,200.9081,200.4663,200.5252,6465.0
2024-12-12 13:30:00,204.26,204.33,204.13,204.14,5753.0,200.5252,200.5939,200.3976,200.4074,5753.0
2024-12-12 13:35:00,204.14,204.14,203.98,204.12,3573.0,200.4074,200.4074,200.2503,200.3878,3573.0
2024-12-12 13:40:00,204.06,204.34,204.05,204.2,4075.0,200.3289,200.6038,200.3191,200.4663,4075.0
2024-12-12 13:45:00,204.14,204.19,204.09,204.15,2026.0,200.4074,200.4565,200.3583,200.4172,2026.0
2024-12-12 13:50:00,204.2,204.37,204.12,204.3,4678.0,200.4663,200.6332,200.3878,200.5645,4678.0
2024-12-12 13:55:00,204.32,204.32,204.08,204.18,57652.0,200.5841,200.5841,200.3485,200.4467,57652.0
2024-12-12 14:00:00,204.21,204.34,204.18,204.34,3424.0,200.4761,200.6038,200.4467,200.6038,3424.0
2024-12-12 14:05:00,204.39,204.41,204.05,204.06,5886.0,200.6528,200.6725,200.3191,200.3289,5886.0
2024-12-12 14:10:00,204.0,204.09,203.92,203.93,6670.0,200.27,200.3583,200.1914,200.2013,6670.0
2024-12-12 14:15:00,203.94,203.99,203.67,203.67,5381.0,200.2111,200.2602,199.946,199.946,5381.0
2024-12-12 14:20:00,203.66,203.71,203.52,203.71,3444.0,199.9362,199.9853,199.7988,199.9853,3444.0
2024-12-12 14:25:00,203.55,203.56,203.34,203.44,24861.0,199.8282,199.838,199.622,199.7202,24861.0
2024-12-12 14:30:00,203.36,203.49,203.29,203.48,7920.0,199.6417,199.7693,199.573,199.7595,7920.0
2024-12-12 14:35:00,203.39,203.43,203.12,203.37,24833.0,199.6711,199.7104,199.4061,199.6515,24833.0
2024-12-12 14:40:00,203.37,203.44,203.3,203.44,7514.0,199.6515,199.7202,199.5828,199.7202,7514.0
2024-12-12 14:45:00,203.31,203.4,203.15,203.16,3830.0,199.5926,199.6809,199.4355,199.4453,3830.0
2024-12-12 14:50:00,203.14,203.32,203.09,203.25,2016.0,199.4257,199.6024,199.3766,199.5337,2016.0
2024-12-12 14:55:00,203.26,203.26,203.11,203.14,5062.0,199.5435,199.5435,199.3962,199.4257,5062.0
2024-12-12 15:00:00,203.14,203.29,203.13,203.16,4237.0,199.4257,199.573,199.4159,199.4453,4237.0
2024-12-12 15:05:00,203.07,203.38,203.07,203.38,2741.0,199.357,199.6613,199.357,199.6613,2741.0
2024-12-12 15:10:00,203.31,203.42,203.3,203.31,2519.0,199.5926,199.7006,199.5828,199.5926,2519.0
2024-12-12 15:15:00,203.35,203.49,203.31,203.31,6651.0,199.6319,199.7693,199.5926,199.5926,6651.0
2024-12-12 15:20:00,203.4,203.57,203.33,203.56,3810.0,199.6809,199.8478,199.6122,199.838,3810.0
2024-12-12 15:25:00,203.6,203.67,203.35,203.35,15052.0,199.8773,199.946,199.6319,199.6319,15052.0
2024-12-12 15:30:00,203.4,203.4,203.17,203.23,7158.0,199.6809,199.6809,199.4552,199.5141,7158.0
2024-12-12 15:35:00,203.21,203.3,203.1,203.24,17103.0,199.4944,199.5828,199.3864,199.5239,17103.0
2024-12-12 15:40:00,203.22,203.22,202.94,202.97,38894.0,199.5042,199.5042,199.2294,199.2588,38894.0
2024-12-12 15:45:00,202.99,203.09,202.82,202.87,17952.0,199.2784,199.3766,199.1115,199.1606,17952.0
2024-12-12 15:50:00,202.8,202.87,202.32,202.36,50484.0,199.0919,199.1606,198.6207,198.66,50484.0
2024-12-12 15:55:00,202.37,202.52,202.14,202.28,112574.0,198.6698,198.817,198.444,198.5814,112574.0
2024-12-13 09:30:00,203.06,203.06,201.57,202.17,25887.0,199.3472,199.3472,197.8844,198.4734,25887.0
2024-12-13 09:35:00,202.04,202.21,201.48,202.21,9876.0,198.3458,198.5127,197.7961,198.5127,9876.0
2024-12-13 09:40:00,202.01,202.01,200.93,201.0,12797.0,198.3164,198.3164,197.2561,197.3248,12797.0
2024-12-13 09:45:00,201.0,201.29,200.73,201.14,21302.0,197.3248,197.6095,197.0598,197.4623,21302.0
2024-12-13 09:50:00,201.14,201.18,200.85,201.13,7423.0,197.4623,197.5015,197.1776,197.4525,7423.0
2024-12-13 09:55:00,201.25,201.36,200.48,200.6,6860.0,197.5703,197.6782,196.8143,196.9321,6860.0
2024-12-13 10:00:00,200.62,200.92,200.47,200.78,6183.0,196.9518,197.2463,196.8045,197.1089,6183.0
2024-12-13 10:05:00,200.86,201.08,200.78,200.87,4525.0,197.1874,197.4034,197.1089,197.1972,4525.0
2024-12-13 10:10:00,200.87,200.87,200.25,200.47,3669.0,197.1972,197.1972,196.5885,196.8045,3669.0
2024-12-13 10:15:00,200.25,200.44,200.03,200.11,8020.0,196.5885,196.7751,196.3726,196.4511,8020.0
2024-12-13 10:20:00,200.11,200.43,200.09,200.41,5077.0,196.4511,196.7652,196.4315,196.7456,5077.0
2024-12-13 10:25:00,200.44,200.73,200.37,200.61,10778.0,196.7751,197.0598,196.7063,196.942,10778.0
2024-12-13 10:30:00,200.63,200.63,200.19,200.41,3024.0,196.9616,196.9616,196.5296,196.7456,3024.0
2024-12-13 10:35:00,200.28,200.56,200.28,200.37,6115.0,196.618,196.8929,196.618,196.7063,6115.0
2024-12-13 10:40:00,200.49,200.54,200.13,200.13,8575.0,196.8242,196.8732,196.4707,196.4707,8575.0
2024-12-13 10:45:00,200.14,200.37,200.14,200.15,7605.0,196.4806,196.7063,196.4806,196.4904,7605.0
2024-12-13 10:50:00,200.23,200.67,200.14,200.54,11381.0,196.5689,197.0009,196.4806,196.8732,11381.0
2024-12-13 10:55:00,200.49,201.06,200.49,201.06,4241.0,196.8242,197.3837,196.8242,197.3837,4241.0
2024-12-13 11:00:00,201.14,201.18,200.88,201.01,9430.0,197.4623,197.5015,197.207,197.3346,9430.0
2024-12-13 11:05:00,201.01,201.59,200.91,201.59,12528.0,197.3346,197.904,197.2365,197.904,12528.0
2024-12-13 11:10:00,201.65,201.82,201.44,201.5,2732.0,197.9629,198.1298,197.7568,197.8157,2732.0
2024-12-13 11:15:00,201.6,201.69,201.23,201.34,4257.0,197.9139,198.0022,197.5506,197.6586,4257.0
2024-12-13 11:20:00,201.45,201.91,201.41,201.75,5952.0,197.7666,198.2182,197.7273,198.0611,5952.0
2024-12-13 11:25:00,201.85,201.96,201.68,201.85,3132.0,198.1593,198.2673,197.9924,198.1593,3132.0
2024-12-13 11:30:00,201.74,201.78,201.57,201.7,1817.0,198.0513,198.0906,197.8844,198.012,1817.0
2024-12-13 11:35:00,201.72,201.77,201.41,201.47,4793.0,198.0317,198.0807,197.7273,197.7862,4793.0
2024-12-13 11:40:00,201.55,201.63,201.31,201.31,3843.0,197.8648,197.9433,197.6292,197.6292,3843.0
2024-12-13 11:45:00,201.33,201.35,201.26,201.27,1194.0,197.6488,197.6684,197.5801,197.5899,1194.0
2024-12-13 11:50:00,201.37,201.57,201.31,201.48,5862.0,197.6881,197.8844,197.6292,197.7961,5862.0
2024-12-13 11:55:00,201.52,201.68,201.5,201.62,2720.0,197.8353,197.9924,197.8157,197.9335,2720.0
2024-12-13 12:00:00,201.52,201.52,201.14,201.14,3758.0,197.8353,197.8353,197.4623,197.4623,3758.0
2024-12-13 12:05:00,201.03,201.19,200.9,200.95,4270.0,197.3543,197.5114,197.2267,197.2757,4270.0
2024-12-13 12:10:00,200.91,200.93,200.58,200.63,18754.0,197.2365,197.2561,196.9125,196.9616,18754.0
2024-12-13 12:15:00,200.82,200.83,200.56,200.8,11641.0,197.1481,197.1579,196.8929,197.1285,11641.0
2024-12-13 12:20:00,200.81,200.81,200.52,200.62,8633.0,197.1383,197.1383,196.8536,196.9518,8633.0
2024-12-13 12:25:00,200.53,200.64,200.43,200.44,4997.0,196.8634,196.9714,196.7652,196.7751,4997.0
2024-12-13 12:30:00,200.47,200.48,200.17,200.34,12277.0,196.8045,196.8143,196.51,196.6769,12277.0
2024-12-13 12:35:00,200.35,200.69,200.35,200.6,19615.0,196.6867,197.0205,196.6867,196.9321,19615.0
2024-12-13 12:40:00,200.56,200.75,200.56,200.57,3751.0,196.8929,197.0794,196.8929,196.9027,3751.0
2024-12-13 12:45:00,200.55,200.76,200.53,200.75,5111.0,196.8831,197.0892,196.8634,197.0794,5111.0
2024-12-13 12:50:00,200.77,201.06,200.77,200.92,7292.0,197.099,197.3837,197.099,197.2463,7292.0
2024-12-13 12:55:00,200.93,201.05,200.84,200.96,3543.0,197.2561,197.3739,197.1678,197.2856,3543.0
2024-12-13 13:00:00,200.98,201.1,200.88,201.03,8203.0,197.3052,197.423,197.207,197.3543,8203.0
2024-12-13 13:05:00,200.96,200.97,200.67,200.76,3934.0,197.2856,197.2954,197.0009,197.0892,3934.0
2024-12-13 13:10:00,200.8,200.82,200.68,200.68,6796.0,197.1285,197.1481,197.0107,197.0107,6796.0
2024-12-13 13:15:00,200.78,201.12,200.74,201.07,7672.0,197.1089,197.4426,197.0696,197.3935,7672.0
2024-12-13 13:20:00,201.16,201.17,200.96,200.98,2064.0,197.4819,197.4917,197.2856,197.3052,2064.0
2024-12-13 13:25:00,200.87,200.87,200.56,200.75,4458.0,197.1972,197.1972,196.8929,197.0794,4458.0
2024-12-13 13:30:00,200.84,201.27,200.78,201.21,9004.0,197.1678,197.5899,197.1089,197.531,9004.0
2024-12-13 13:35:00,201.22,201.23,200.9,200.91,3005.0,197.5408,197.5506,197.2267,197.2365,3005.0
2024-12-13 13:40:00,201.03,201.18,200.86,201.18,3241.0,197.3543,197.5015,197.1874,197.5015,3241.0
2024-12-13 13:45:00,201.22,201.28,201.13,201.2,7156.0,197.5408,197.5997,197.4525,197.5212,7156.0
2024-12-13 13:50:00,201.2,201.2,200.99,201.0,9130.0,197.5212,197.5212,197.315,197.3248,9130.0
2024-12-13 13:55:00,201.01,201.07,200.98,201.05,5560.0,197.3346,197.3935,197.3052,197.3739,5560.0
2024-12-13 14:00:00,201.12,201.44,201.1,201.32,27363.0,197.4426,197.7568,197.423,197.639,27363.0
2024-12-13 14:05:00,201.27,201.33,201.07,201.21,7218.0,197.5899,197.6488,197.3935,197.531,7218.0
2024-12-13 14:10:00,201.15,201.27,200.98,200.98,2333.0,197.4721,197.5899,197.3052,197.3052,2333.0
2024-12-13 14:15:00,200.99,201.09,200.91,200.92,3307.0,197.315,197.4132,197.2365,197.2463,3307.0
2024-12-13 14:20:00,200.96,201.0,200.85,200.94,5737.0,197.2856,197.3248,197.1776,197.2659,5737.0
2024-12-13 14:25:00,200.93,201.03,200.92,200.97,21643.0,197.2561,197.3543,197.2463,197.2954,21643.0
2024-12-13 14:30:00,201.04,201.07,200.91,200.99,4911.0,197.3641,197.3935,197.2365,197.315,4911.0
2024-12-13 14:35:00,201.1,201.16,200.99,200.99,4586.0,197.423,197.4819,197.315,197.315,4586.0
2024-12-13 14:40:00,200.99,201.1,200.92,200.98,4666.0,197.315,197.423,197.2463,197.3052,4666.0
2024-12-13 14:45:00,201.06,201.13,200.93,201.11,6331.0,197.3837,197.4525,197.2561,197.4328,6331.0
2024-12-13 14:50:00,201.12,201.13,200.93,200.93,3025.0,197.4426,197.4525,197.2561,197.2561,3025.0
2024-12-13 14:55:00,200.99,201.04,200.89,201.02,2428.0,197.315,197.3641,197.2168,197.3445,2428.0
2024-12-13 15:00:00,201.05,201.12,201.02,201.12,1720.0,197.3739,197.4426,197.3445,197.4426,1720.0
2024-12-13 15:05:00,201.12,201.12,200.82,200.96,10243.0,197.4426,197.4426,197.1481,197.2856,10243.0
2024-12-13 15:10:00,200.98,201.08,200.88,200.91,4109.0,197.3052,197.4034,197.207,197.2365,4109.0
2024-12-13 15:15:00,200.92,200.94,200.87,200.87,4107.0,197.2463,197.2659,197.1972,197.1972,4107.0
2024-12-13 15:20:00,200.88,201.13,200.84,201.13,30591.0,197.207,197.4525,197.1678,197.4525,30591.0
2024-12-13 15:25:00,201.07,201.08,200.84,200.86,5177.0,197.3935,197.4034,197.1678,197.1874,5177.0
2024-12-13 15:30:00,200.89,200.97,200.84,200.91,9839.0,197.2168,197.2954,197.1678,197.2365,9839.0
2024-12-13 15:35:00,200.89,200.92,200.83,200.88,4450.0,197.2168,197.2463,197.1579,197.207,4450.0
2024-12-13 15:40:00,200.87,200.92,200.83,200.85,9118.0,197.1972,197.2463,197.1579,197.1776,9118.0
2024-12-13 15:45:00,200.85,201.15,200.85,201.14,14002.0,197.1776,197.4721,197.1776,197.4623,14002.0
2024-12-13 15:50:00,201.13,201.27,200.84,200.86,41718.0,197.4525,197.5899,197.1678,197.1874,41718.0
2024-12-13 15:55:00,200.88,201.36,200.88,201.33,80432.0,197.207,197.6782,197.207,197.6488,80432.0
2024-12-16 09:30:00,201.9,201.9,199.51,199.63,38423.0,198.2084,198.2084,195.8621,195.9799,38423.0
2024-12-16 09:35:00,199.94,200.5,199.6,199.86,10336.0,196.2842,196.834,195.9504,196.2057,10336.0
2024-12-16 09:40:00,199.51,200.27,199.5,199.98,10825.0,195.8621,196.6082,195.8523,196.3235,10825.0
2024-12-16 09:45:00,200.02,200.6,199.87,200.37,18085.0,196.3627,196.9321,196.2155,196.7063,18085.0
2024-12-16 09:50:00,200.52,200.59,199.89,200.02,11944.0,196.8536,196.9223,196.2351,196.3627,11944.0
2024-12-16 09:55:00,199.95,199.99,199.66,199.91,18293.0,196.294,196.3333,196.0093,196.2548,18293.0
2024-12-16 10:00:00,199.91,200.0,199.69,199.82,19629.0,196.2548,196.3431,196.0388,196.1664,19629.0
2024-12-16 10:05:00,199.93,200.56,199.81,200.31,31016.0,196.2744,196.8929,196.1566,196.6474,31016.0
2024-12-16 10:10:00,200.34,200.41,199.79,199.87,11587.0,196.6769,196.7456,196.137,196.2155,11587.0
2024-12-16 10:15:00,199.83,200.09,199.38,199.74,13560.0,196.1762,196.4315,195.7344,196.0879,13560.0
2024-12-16 10:20:00,199.83,199.89,199.54,199.7,13088.0,196.1762,196.2351,195.8915,196.0486,13088.0
2024-12-16 10:25:00,199.56,199.89,199.51,199.57,6850.0,195.9112,196.2351,195.8621,195.921,6850.0
2024-12-16 10:30:00,199.57,200.03,199.57,199.73,32805.0,195.921,196.3726,195.921,196.078,32805.0
2024-12-16 10:35:00,199.72,199.93,199.44,199.78,9425.0,196.0682,196.2744,195.7934,196.1271,9425.0
2024-12-16 10:40:00,199.9,200.47,199.87,200.33,8725.0,196.2449,196.8045,196.2155,196.6671,8725.0
2024-12-16 10:45:00,200.25,200.44,200.06,200.39,7542.0,196.5885,196.7751,196.402,196.726,7542.0
2024-12-16 10:50:00,200.33,200.66,200.33,200.47,7063.0,196.6671,196.991,196.6671,196.8045,7063.0
2024-12-16 10:55:00,200.47,200.54,200.18,200.25,11798.0,196.8045,196.8732,196.5198,196.5885,11798.0
2024-12-16 11:00:00,200.29,200.39,199.76,199.85,13680.0,196.6278,196.726,196.1075,196.1959,13680.0
2024-12-16 11:05:00,199.77,199.88,199.44,199.7,6504.0,196.1173,196.2253,195.7934,196.0486,6504.0
2024-12-16 11:10:00,199.61,199.91,199.42,199.59,8303.0,195.9602,196.2548,195.7737,195.9406,8303.0
2024-12-16 11:15:00,199.74,199.74,199.36,199.72,5520.0,196.0879,196.0879,195.7148,196.0682,5520.0
2024-12-16 11:20:00,199.83,199.83,199.55,199.58,2115.0,196.1762,196.1762,195.9013,195.9308,2115.0
2024-12-16 11:25:00,199.58,199.72,199.48,199.6,8246.0,195.9308,196.0682,195.8326,195.9504,8246.0
2024-12-16 11:30:00,199.59,199.71,199.49,199.62,3183.0,195.9406,196.0584,195.8424,195.9701,3183.0
2024-12-16 11:35:00,199.55,199.78,199.5,199.5,4676.0,195.9013,196.1271,195.8523,195.8523,4676.0
2024-12-16 11:40:00,199.49,199.92,199.48,199.9,6163.0,195.8424,196.2646,195.8326,196.2449,6163.0
2024-12-16 11:45:00,199.85,199.92,199.68,199.77,3763.0,196.1959,196.2646,196.029,196.1173,3763.0
2024-12-16 11:50:00,199.68,199.74,199.45,199.58,7936.0,196.029,196.0879,195.8032,195.9308,7936.0
2024-12-16 11:55:00,199.49,199.56,199.35,199.42,3649.0,195.8424,195.9112,195.705,195.7737,3649.0
2024-12-16 12:00:00,199.48,199.66,199.46,199.52,4014.0,195.8326,196.0093,195.813,195.8719,4014.0
2024-12-16 12:05:00,199.45,199.8,199.43,199.76,4782.0,195.8032,196.1468,195.7835,196.1075,4782.0
2024-12-16 12:10:00,199.79,200.0,199.76,199.91,6904.0,196.137,196.3431,196.1075,196.2548,6904.0
2024-12-16 12:15:00,199.83,199.97,199.63,199.63,12932.0,196.1762,196.3137,195.9799,195.9799,12932.0
2024-12-16 12:20:00,199.64,199.83,199.64,199.74,2006.0,195.9897,196.1762,195.9897,196.0879,2006.0
2024-12-16 12:25:00,199.76,199.84,199.59,199.59,2200.0,196.1075,196.186,195.9406,195.9406,2200.0
2024-12-16 12:30:00,199.6,199.6,199.38,199.47,3347.0,195.9504,195.9504,195.7344,195.8228,3347.0
2024-12-16 12:35:00,199.53,199.7,199.44,199.49,9788.0,195.8817,196.0486,195.7934,195.8424,9788.0
2024-12-16 12:40:00,199.68,199.8,199.67,199.72,2787.0,196.029,196.1468,196.0191,196.0682,2787.0
2024-12-16 12:45:00,199.78,199.78,199.55,199.57,3046.0,196.1271,196.1271,195.9013,195.921,3046.0
2024-12-16 12:50:00,199.5,199.81,199.5,199.81,3282.0,195.8523,196.1566,195.8523,196.1566,3282.0
2024-12-16 12:55:00,199.83,199.94,199.83,199.93,2110.0,196.1762,196.2842,196.1762,196.2744,2110.0
2024-12-16 13:00:00,200.03,200.29,199.99,200.17,5572.0,196.3726,196.6278,196.3333,196.51,5572.0
2024-12-16 13:05:00,200.15,200.23,200.02,200.14,4216.0,196.4904,196.5689,196.3627,196.4806,4216.0
2024-12-16 13:10:00,200.11,200.22,199.93,200.07,11526.0,196.4511,196.5591,196.2744,196.4118,11526.0
2024-12-16 13:15:00,200.05,200.41,200.0,200.41,8188.0,196.3922,196.7456,196.3431,196.7456,8188.0
2024-12-16 13:20:00,200.45,200.63,200.44,200.61,4272.0,196.7849,196.9616,196.7751,196.942,4272.0
2024-12-16 13:25:00,200.47,200.6,200.35,200.6,3067.0,196.8045,196.9321,196.6867,196.9321,3067.0
2024-12-16 13:30:00,200.53,200.7,200.51,200.65,3355.0,196.8634,197.0303,196.8438,196.9812,3355.0
2024-12-16 13:35:00,200.61,200.64,200.44,200.44,4265.0,196.942,196.9714,196.7751,196.7751,4265.0
2024-12-16 13:40:00,200.46,200.54,200.33,200.4,10017.0,196.7947,196.8732,196.6671,196.7358,10017.0
2024-12-16 13:45:00,200.32,200.46,200.25,200.46,37363.0,196.6573,196.7947,196.5885,196.7947,37363.0
2024-12-16 13:50:00,200.4,200.4,200.28,200.33,3126.0,196.7358,196.7358,196.618,196.6671,3126.0
2024-12-16 13:55:00,200.29,200.31,200.1,200.16,11583.0,196.6278,196.6474,196.4413,196.5002,11583.0
2024-12-16 14:00:00,200.15,200.23,199.96,199.96,21047.0,196.4904,196.5689,196.3038,196.3038,21047.0
2024-12-16 14:05:00,200.05,200.13,199.92,200.09,10063.0,196.3922,196.4707,196.2646,196.4315,10063.0
2024-12-16 14:10:00,200.13,200.17,199.99,200.01,7443.0,196.4707,196.51,196.3333,196.3529,7443.0
2024-12-16 14:15:00,200.05,200.08,199.78,199.9,5309.0,196.3922,196.4216,196.1271,196.2449,5309.0
2024-12-16 14:20:00,199.91,199.91,199.69,199.73,2936.0,196.2548,196.2548,196.0388,196.078,2936.0
2024-12-16 14:25:00,199.7,199.8,199.66,199.68,7152.0,196.0486,196.1468,196.0093,196.029,7152.0
2024-12-16 14:30:00,199.67,199.79,199.61,199.62,4464.0,196.0191,196.137,195.9602,195.9701,4464.0
2024-12-16 14:35:00,199.67,199.81,199.66,199.81,3537.0,196.0191,196.1566,196.0093,196.1566,3537.0
2024-12-16 14:40:00,199.82,199.82,199.74,199.82,3236.0,196.1664,196.1664,196.0879,196.1664,3236.0
2024-12-16 14:45:00,199.78,199.84,199.68,199.7,6404.0,196.1271,196.186,196.029,196.0486,6404.0
2024-12-16 14:50:00,199.7,199.78,199.67,199.7,8195.0,196.0486,196.1271,196.0191,196.0486,8195.0
2024-12-16 14:55:00,199.7,200.03,199.7,199.92,8181.0,196.0486,196.3726,196.0486,196.2646,8181.0
2024-12-16 15:00:00,199.88,200.0,199.81,199.88,4179.0,196.2253,196.3431,196.1566,196.2253,4179.0
2024-12-16 15:05:00,199.87,199.89,199.8,199.84,5910.0,196.2155,196.2351,196.1468,196.186,5910.0
2024-12-16 15:10:00,199.89,200.14,199.84,199.95,68273.0,196.2351,196.4806,196.186,196.294,68273.0
2024-12-16 15:15:00,199.89,200.01,199.77,199.94,15642.0,196.2351,196.3529,196.1173,196.2842,15642.0
2024-12-16 15:20:00,199.96,200.22,199.96,200.02,13693.0,196.3038,196.5591,196.3038,196.3627,13693.0
2024-12-16 15:25:00,200.08,200.44,199.96,200.38,64669.0,196.4216,196.7751,196.3038,196.7162,64669.0
2024-12-16 15:30:00,200.33,200.64,200.31,200.58,7787.0,196.6671,196.9714,196.6474,196.9125,7787.0
2024-12-16 15:35:00,200.59,200.7,200.26,200.28,13921.0,196.9223,197.0303,196.5984,196.618,13921.0
2024-12-16 15:40:00,200.26,200.47,200.09,200.16,18544.0,196.5984,196.8045,196.4315,196.5002,18544.0
2024-12-16 15:45:00,200.25,200.28,199.92,200.19,20921.0,196.5885,196.618,196.2646,196.5296,20921.0
2024-12-16 15:50:00,200.12,200.15,199.91,199.98,35176.0,196.4609,196.4904,196.2548,196.3235,35176.0
2024-12-16 15:55:00,199.98,200.7,199.95,200.52,310505.0,196.3235,197.0303,196.294,196.8536,310505.0
2024-12-17 09:30:00,199.2,199.36,198.57,199.07,23401.0,195.5577,195.7148,194.9393,195.4301,23401.0
2024-12-17 09:35:00,199.02,199.25,198.63,198.75,27587.0,195.381,195.6068,194.9982,195.116,27587.0
2024-12-17 09:40:00,198.87,198.87,197.66,197.75,40129.0,195.2338,195.2338,194.0459,194.1343,40129.0
2024-12-17 09:45:00,198.09,198.83,198.09,198.41,30198.0,194.468,195.1945,194.468,194.7822,30198.0
2024-12-17 09:50:00,198.62,199.14,198.59,199.14,3881.0,194.9883,195.4988,194.9589,195.4988,3881.0
2024-12-17 09:55:00,199.2,199.47,198.79,199.3,16740.0,195.5577,195.8228,195.1552,195.6559,16740.0
2024-12-17 10:00:00,199.29,199.45,198.92,199.3,13070.0,195.6461,195.8032,195.2829,195.6559,13070.0
2024-12-17 10:05:00,199.18,199.3,198.8,198.8,4163.0,195.5381,195.6559,195.1651,195.1651,4163.0
2024-12-17 10:10:00,198.76,199.0,198.66,198.67,3326.0,195.1258,195.3614,195.0276,195.0374,3326.0
2024-12-17 10:15:00,198.98,199.33,198.8,198.95,8891.0,195.3418,195.6854,195.1651,195.3123,8891.0
2024-12-17 10:20:00,199.0,199.12,198.74,199.01,7038.0,195.3614,195.4792,195.1062,195.3712,7038.0
2024-12-17 10:25:00,198.93,198.95,198.64,198.71,3110.0,195.2927,195.3123,195.008,195.0767,3110.0
2024-12-17 10:30:00,198.72,198.72,198.49,198.59,2644.0,195.0865,195.0865,194.8607,194.9589,2644.0
2024-12-17 10:35:00,198.56,198.68,198.15,198.38,4743.0,194.9294,195.0472,194.5269,194.7527,4743.0
2024-12-17 10:40:00,198.3,198.33,197.93,198.05,5760.0,194.6742,194.7036,194.311,194.4288,5760.0
2024-12-17 10:45:00,198.21,198.63,198.01,198.01,3232.0,194.5858,194.9982,194.3895,194.3895,3232.0
2024-12-17 10:50:00,198.14,198.14,197.85,198.1,4863.0,194.5171,194.5171,194.2324,194.4779,4863.0
2024-12-17 10:55:00,198.05,198.31,197.96,198.31,2900.0,194.4288,194.684,194.3404,194.684,2900.0
2024-12-17 11:00:00,198.27,198.51,198.16,198.16,5599.0,194.6447,194.8804,194.5368,194.5368,5599.0
2024-12-17 11:05:00,198.28,198.51,198.22,198.33,5382.0,194.6546,194.8804,194.5957,194.7036,5382.0
2024-12-17 11:10:00,198.45,198.73,198.3,198.53,8328.0,194.8215,195.0963,194.6742,194.9,8328.0
2024-12-17 11:15:00,198.53,198.54,198.21,198.31,2998.0,194.9,194.9098,194.5858,194.684,2998.0
2024-12-17 11:20:00,198.46,198.55,198.03,198.13,5565.0,194.8313,194.9196,194.4091,194.5073,5565.0
2024-12-17 11:25:00,198.06,198.09,197.82,198.03,5648.0,194.4386,194.468,194.203,194.4091,5648.0
2024-12-17 11:30:00,197.99,198.42,197.87,198.42,7959.0,194.3699,194.792,194.2521,194.792,7959.0
2024-12-17 11:35:00,198.31,198.41,198.19,198.28,5838.0,194.684,194.7822,194.5662,194.6546,5838.0
2024-12-17 11:40:00,198.17,198.49,198.17,198.25,12206.0,194.5466,194.8607,194.5466,194.6251,12206.0
2024-12-17 11:45:00,198.25,198.54,198.11,198.54,2963.0,194.6251,194.9098,194.4877,194.9098,2963.0
2024-12-17 11:50:00,198.54,198.84,198.42,198.73,8359.0,194.9098,195.2043,194.792,195.0963,8359.0
2024-12-17 11:55:00,198.7,198.82,198.65,198.75,3082.0,195.0669,195.1847,195.0178,195.116,3082.0
2024-12-17 12:00:00,198.92,198.94,198.35,198.35,3220.0,195.2829,195.3025,194.7233,194.7233,3220.0
2024-12-17 12:05:00,198.35,198.4,198.14,198.27,2853.0,194.7233,194.7724,194.5171,194.6447,2853.0
2024-12-17 12:10:00,198.23,198.24,197.92,198.06,3779.0,194.6055,194.6153,194.3011,194.4386,3779.0
2024-12-17 12:15:00,197.96,198.26,197.92,198.16,14188.0,194.3404,194.6349,194.3011,194.5368,14188.0
2024-12-17 12:20:00,198.17,198.48,198.09,198.23,6088.0,194.5466,194.8509,194.468,194.6055,6088.0
2024-12-17 12:25:00,198.26,198.26,197.85,197.86,4121.0,194.6349,194.6349,194.2324,194.2422,4121.0
2024-12-17 12:30:00,197.84,198.0,197.72,197.99,6743.0,194.2226,194.3797,194.1048,194.3699,6743.0
2024-12-17 12:35:00,197.87,198.05,197.73,197.92,4113.0,194.2521,194.4288,194.1146,194.3011,4113.0
2024-12-17 12:40:00,198.0,198.13,197.9,197.96,2027.0,194.3797,194.5073,194.2815,194.3404,2027.0
2024-12-17 12:45:00,197.91,197.91,197.71,197.78,3933.0,194.2913,194.2913,194.095,194.1637,3933.0
2024-12-17 12:50:00,197.81,198.07,197.81,198.06,5075.0,194.1932,194.4484,194.1932,194.4386,5075.0
2024-12-17 12:55:00,198.03,198.19,197.95,197.96,2018.0,194.4091,194.5662,194.3306,194.3404,2018.0
2024-12-17 13:00:00,198.0,198.09,197.97,198.01,2531.0,194.3797,194.468,194.3502,194.3895,2531.0
2024-12-17 13:05:00,197.94,197.99,197.79,197.85,3780.0,194.3208,194.3699,194.1735,194.2324,3780.0
2024-12-17 13:10:00,197.79,197.85,197.72,197.85,8812.0,194.1735,194.2324,194.1048,194.2324,8812.0
2024-12-17 13:15:00,197.8,197.87,197.54,197.55,4662.0,194.1833,194.2521,193.9281,193.9379,4662.0
2024-12-17 13:20:00,197.54,197.69,197.52,197.61,3943.0,193.9281,194.0753,193.9085,193.9968,3943.0
2024-12-17 13:25:00,197.61,197.72,197.53,197.72,13311.0,193.9968,194.1048,193.9183,194.1048,13311.0
2024-12-17 13:30:00,197.75,197.79,197.41,197.42,3655.0,194.1343,194.1735,193.8005,193.8103,3655.0
2024-12-17 13:35:00,197.44,197.59,197.44,197.54,5413.0,193.8299,193.9772,193.8299,193.9281,5413.0
2024-12-17 13:40:00,197.49,197.54,197.3,197.3,3890.0,193.879,193.9281,193.6925,193.6925,3890.0
2024-12-17 13:45:00,197.37,197.49,197.24,197.43,5005.0,193.7612,193.879,193.6336,193.8201,5005.0
2024-12-17 13:50:00,197.39,197.55,197.39,197.49,3510.0,193.7808,193.9379,193.7808,193.879,3510.0
2024-12-17 13:55:00,197.6,197.65,197.48,197.55,3323.0,193.987,194.0361,193.8692,193.9379,3323.0
2024-12-17 14:00:00,197.54,197.68,197.46,197.5,2191.0,193.9281,194.0655,193.8496,193.8888,2191.0
2024-12-17 14:05:00,197.54,197.79,197.54,197.7,11918.0,193.9281,194.1735,193.9281,194.0852,11918.0
2024-12-17 14:10:00,197.72,197.72,197.52,197.53,3608.0,194.1048,194.1048,193.9085,193.9183,3608.0
2024-12-17 14:15:00,197.53,197.68,197.53,197.62,3660.0,193.9183,194.0655,193.9183,194.0066,3660.0
2024-12-17 14:20:00,197.62,197.68,197.52,197.67,2843.0,194.0066,194.0655,193.9085,194.0557,2843.0
2024-12-17 14:25:00,197.67,197.67,197.55,197.56,3738.0,194.0557,194.0557,193.9379,193.9477,3738.0
2024-12-17 14:30:00,197.54,197.61,197.35,197.37,7218.0,193.9281,193.9968,193.7416,193.7612,7218.0
2024-12-17 14:35:00,197.41,197.66,197.27,197.46,11683.0,193.8005,194.0459,193.663,193.8496,11683.0
2024-12-17 14:40:00,197.53,197.55,197.26,197.34,29842.0,193.9183,193.9379,193.6532,193.7317,29842.0
2024-12-17 14:45:00,197.34,197.37,197.22,197.28,3575.0,193.7317,193.7612,193.6139,193.6728,3575.0
2024-12-17 14:50:00,197.28,197.28,197.11,197.17,6134.0,193.6728,193.6728,193.506,193.5649,6134.0
2024-12-17 14:55:00,197.14,197.38,197.14,197.34,9832.0,193.5354,193.771,193.5354,193.7317,9832.0
2024-12-17 15:00:00,197.4,197.44,197.2,197.33,131098.0,193.7907,193.8299,193.5943,193.7219,131098.0
2024-12-17 15:05:00,197.28,197.4,197.26,197.33,8922.0,193.6728,193.7907,193.6532,193.7219,8922.0
2024-12-17 15:10:00,197.32,197.48,197.3,197.48,32056.0,193.7121,193.8692,193.6925,193.8692,32056.0
2024-12-17 15:15:00,197.46,197.53,197.35,197.4,22699.0,193.8496,193.9183,193.7416,193.7907,22699.0
2024-12-17 15:20:00,197.4,197.47,197.3,197.36,11935.0,193.7907,193.8594,193.6925,193.7514,11935.0
2024-12-17 15:25:00,197.41,197.61,197.38,197.55,15418.0,193.8005,193.9968,193.771,193.9379,15418.0
2024-12-17 15:30:00,197.58,197.88,197.51,197.88,40340.0,193.9674,194.2619,193.8986,194.2619,40340.0
2024-12-17 15:35:00,197.88,198.33,197.86,198.03,25109.0,194.2619,194.7036,194.2422,194.4091,25109.0
2024-12-17 15:40:00,198.03,198.43,198.02,198.21,49442.0,194.4091,194.8018,194.3993,194.5858,49442.0
2024-12-17 15:45:00,198.21,198.3,198.08,198.25,37705.0,194.5858,194.6742,194.4582,194.6251,37705.0
2024-12-17 15:50:00,198.3,198.7,198.24,198.48,59653.0,194.6742,195.0669,194.6153,194.8509,59653.0
2024-12-17 15:55:00,198.46,198.54,198.16,198.27,147476.0,194.8313,194.9098,194.5368,194.6447,147476.0
2024-12-18 09:30:00,198.94,199.54,198.65,199.15,53727.0,195.3025,195.8915,195.0178,195.5087,53727.0
2024-12-18 09:35:00,199.16,200.02,198.96,198.96,29781.0,195.5185,196.3627,195.3221,195.3221,29781.0
2024-12-18 09:40:00,198.73,199.12,198.45,198.45,18075.0,195.0963,195.4792,194.8215,194.8215,18075.0
2024-12-18 09:45:00,198.63,199.71,198.58,199.55,37800.0,194.9982,196.0584,194.9491,195.9013,37800.0
2024-12-18 09:50:00,199.35,199.6,199.23,199.5,13115.0,195.705,195.9504,195.5872,195.8523,13115.0
2024-12-18 09:55:00,199.55,199.82,199.34,199.67,17140.0,195.9013,196.1664,195.6952,196.0191,17140.0
2024-12-18 10:00:00,199.66,199.76,199.32,199.37,14090.0,196.0093,196.1075,195.6755,195.7246,14090.0
2024-12-18 10:05:00,199.47,199.52,199.23,199.44,37138.0,195.8228,195.8719,195.5872,195.7934,37138.0
2024-12-18 10:10:00,199.44,199.46,199.2,199.24,6803.0,195.7934,195.813,195.5577,195.597,6803.0
2024-12-18 10:15:00,199.32,199.46,199.17,199.43,25870.0,195.6755,195.813,195.5283,195.7835,25870.0
2024-12-18 10:20:00,199.43,199.62,199.2,199.41,39197.0,195.7835,195.9701,195.5577,195.7639,39197.0
2024-12-18 10:25:00,199.41,199.41,199.07,199.15,4655.0,195.7639,195.7639,195.4301,195.5087,4655.0
2024-12-18 10:30:00,199.0,199.64,199.0,199.64,16417.0,195.3614,195.9897,195.3614,195.9897,16417.0
2024-12-18 10:35:00,199.74,199.99,199.58,199.59,17359.0,196.0879,196.3333,195.9308,195.9406,17359.0
2024-12-18 10:40:00,199.74,199.81,199.46,199.63,18546.0,196.0879,196.1566,195.813,195.9799,18546.0
2024-12-18 10:45:00,199.86,199.88,199.44,199.62,5505.0,196.2057,196.2253,195.7934,195.9701,5505.0
2024-12-18 10:50:00,199.65,199.87,199.51,199.74,4264.0,195.9995,196.2155,195.8621,196.0879,4264.0
2024-12-18 10:55:00,199.8,199.82,199.25,199.31,18909.0,196.1468,196.1664,195.6068,195.6657,18909.0
2024-12-18 11:00:00,199.33,199.85,199.33,199.34,38840.0,195.6854,196.1959,195.6854,195.6952,38840.0
2024-12-18 11:05:00,199.21,199.35,198.64,198.7,15998.0,195.5676,195.705,195.008,195.0669,15998.0
2024-12-18 11:10:00,198.78,198.98,198.73,198.98,5752.0,195.1454,195.3418,195.0963,195.3418,5752.0
2024-12-18 11:15:00,199.08,199.17,198.8,199.14,29290.0,195.4399,195.5283,195.1651,195.4988,29290.0
2024-12-18 11:20:00,199.0,199.24,198.78,198.82,8117.0,195.3614,195.597,195.1454,195.1847,8117.0
2024-12-18 11:25:00,198.81,199.39,198.81,199.22,6902.0,195.1749,195.7443,195.1749,195.5774,6902.0
2024-12-18 11:30:00,199.41,199.71,199.21,199.41,61965.0,195.7639,196.0584,195.5676,195.7639,61965.0
2024-12-18 11:35:00,199.42,199.65,199.14,199.65,2623.0,195.7737,195.9995,195.4988,195.9995,2623.0
2024-12-18 11:40:00,199.65,199.91,199.54,199.77,20412.0,195.9995,196.2548,195.8915,196.1173,20412.0
2024-12-18 11:45:00,199.82,200.13,199.82,200.03,4240.0,196.1664,196.4707,196.1664,196.3726,4240.0
2024-12-18 11:50:00,200.14,200.14,199.85,200.05,6311.0,196.4806,196.4806,196.1959,196.3922,6311.0
2024-12-18 11:55:00,200.11,200.11,199.85,199.88,14250.0,196.4511,196.4511,196.1959,196.2253,14250.0
2024-12-18 12:00:00,199.81,199.81,199.51,199.56,7849.0,196.1566,196.1566,195.8621,195.9112,7849.0
2024-12-18 12:05:00,199.47,199.53,199.35,199.38,8061.0,195.8228,195.8817,195.705,195.7344,8061.0
2024-12-18 12:10:00,199.38,199.46,199.24,199.31,3350.0,195.7344,195.813,195.597,195.6657,3350.0
2024-12-18 12:15:00,199.25,199.72,199.23,199.72,3823.0,195.6068,196.0682,195.5872,196.0682,3823.0
2024-12-18 12:20:00,199.59,200.01,199.59,199.87,3391.0,195.9406,196.3529,195.9406,196.2155,3391.0
2024-12-18 12:25:00,199.87,200.0,199.51,199.51,8844.0,196.2155,196.3431,195.8621,195.8621,8844.0
2024-12-18 12:30:00,199.58,199.65,199.39,199.44,13591.0,195.9308,195.9995,195.7443,195.7934,13591.0
2024-12-18 12:35:00,199.44,199.56,199.44,199.47,5635.0,195.7934,195.9112,195.7934,195.8228,5635.0
2024-12-18 12:40:00,199.52,199.52,199.2,199.3,13807.0,195.8719,195.8719,195.5577,195.6559,13807.0
2024-12-18 12:45:00,199.18,199.27,199.08,199.16,4250.0,195.5381,195.6265,195.4399,195.5185,4250.0
2024-12-18 12:50:00,199.29,199.37,199.17,199.19,2618.0,195.6461,195.7246,195.5283,195.5479,2618.0
2024-12-18 12:55:00,199.26,199.41,199.05,199.1,20585.0,195.6166,195.7639,195.4105,195.4596,20585.0
2024-12-18 13:00:00,199.06,199.1,198.99,199.02,28387.0,195.4203,195.4596,195.3516,195.381,28387.0
2024-12-18 13:05:00,199.02,199.15,199.01,199.11,6393.0,195.381,195.5087,195.3712,195.4694,6393.0
2024-12-18 13:10:00,199.15,199.42,199.05,199.38,11686.0,195.5087,195.7737,195.4105,195.7344,11686.0
2024-12-18 13:15:00,199.44,199.52,199.27,199.37,6995.0,195.7934,195.8719,195.6265,195.7246,6995.0
2024-12-18 13:20:00,199.31,199.36,199.25,199.34,7370.0,195.6657,195.7148,195.6068,195.6952,7370.0
2024-12-18 13:25:00,199.35,199.41,199.24,199.25,29409.0,195.705,195.7639,195.597,195.6068,29409.0
2024-12-18 13:30:00,199.25,199.81,199.22,199.74,44797.0,195.6068,196.1566,195.5774,196.0879,44797.0
2024-12-18 13:35:00,199.74,200.1,199.74,199.76,14173.0,196.0879,196.4413,196.0879,196.1075,14173.0
2024-12-18 13:40:00,199.83,200.26,199.82,200.06,8460.0,196.1762,196.5984,196.1664,196.402,8460.0
2024-12-18 13:45:00,200.06,200.22,199.99,200.14,4811.0,196.402,196.5591,196.3333,196.4806,4811.0
2024-12-18 13:50:00,200.14,200.29,200.14,200.28,6316.0,196.4806,196.6278,196.4806,196.618,6316.0
2024-12-18 13:55:00,200.28,200.36,200.19,200.35,5411.0,196.618,196.6965,196.5296,196.6867,5411.0
2024-12-18 14:00:00,200.22,200.25,198.88,198.88,15459.0,196.5591,196.5885,195.2436,195.2436,15459.0
2024-12-18 14:05:00,198.93,198.96,197.61,197.71,15080.0,195.2927,195.3221,193.9968,194.095,15080.0
2024-12-18 14:10:00,197.83,197.86,197.52,197.62,19880.0,194.2128,194.2422,193.9085,194.0066,19880.0
2024-12-18 14:15:00,197.62,197.77,196.85,197.17,10979.0,194.0066,194.1539,193.2507,193.5649,10979.0
2024-12-18 14:20:00,197.32,197.42,196.84,197.25,12059.0,193.7121,193.8103,193.2409,193.6434,12059.0
2024-12-18 14:25:00,197.33,197.56,197.0,197.15,14341.0,193.7219,193.9477,193.398,193.5452,14341.0
2024-12-18 14:30:00,197.19,197.71,197.03,197.59,37590.0,193.5845,194.095,193.4274,193.9772,37590.0
2024-12-18 14:35:00,197.64,197.75,196.67,196.67,49584.0,194.0263,194.1343,193.074,193.074,49584.0
2024-12-18 14:40:00,196.59,196.9,196.21,196.49,14346.0,192.9955,193.2998,192.6224,192.8973,14346.0
2024-12-18 14:45:00,196.6,196.6,195.63,195.8,10821.0,193.0053,193.0053,192.053,192.2199,10821.0
2024-12-18 14:50:00,195.97,196.1,195.59,195.92,18812.0,192.3868,192.5144,192.0137,192.3377,18812.0
2024-12-18 14:55:00,195.85,195.85,194.39,194.75,18420.0,192.269,192.269,190.8357,191.1891,18420.0
2024-12-18 15:00:00,194.87,195.38,194.71,195.18,16525.0,191.3069,191.8076,191.1498,191.6112,16525.0
2024-12-18 15:05:00,195.07,195.65,195.07,195.58,15498.0,191.5033,192.0726,191.5033,192.0039,15498.0
2024-12-18 15:10:00,195.58,195.58,194.57,194.71,13555.0,192.0039,192.0039,191.0124,191.1498,13555.0
2024-12-18 15:15:00,194.67,194.76,194.16,194.21,25540.0,191.1106,191.1989,190.6099,190.659,25540.0
2024-12-18 15:20:00,194.24,195.34,194.16,194.98,17457.0,190.6884,191.7683,190.6099,191.4149,17457.0
2024-12-18 15:25:00,195.07,195.11,194.08,194.14,19945.0,191.5033,191.5425,190.5314,190.5903,19945.0
2024-12-18 15:30:00,194.19,194.34,193.86,194.02,18170.0,190.6393,190.7866,190.3154,190.4725,18170.0
2024-12-18 15:35:00,194.05,194.05,192.94,192.97,49195.0,190.5019,190.5019,189.4122,189.4417,49195.0
2024-12-18 15:40:00,192.92,192.92,191.62,191.74,53644.0,189.3926,189.3926,188.1163,188.2341,53644.0
2024-12-18 15:45:00,191.61,192.59,191.29,192.41,47859.0,188.1065,189.0686,187.7924,188.8919,47859.0
2024-12-18 15:50:00,192.38,192.7,192.18,192.4,68405.0,188.8624,189.1766,188.6661,188.8821,68405.0
2024-12-18 15:55:00,192.37,192.37,191.75,191.93,255849.0,188.8526,188.8526,188.244,188.4207,255849.0
2024-12-19 09:30:00,194.29,195.5,194.02,194.81,36132.0,190.7375,191.9254,190.4725,191.248,36132.0
2024-12-19 09:35:00,194.89,195.11,194.13,194.89,18986.0,191.3265,191.5425,190.5804,191.3265,18986.0
2024-12-19 09:40:00,194.88,195.58,194.61,195.18,25865.0,191.3167,192.0039,191.0517,191.6112,25865.0
2024-12-19 09:45:00,195.17,195.17,194.4,194.48,8672.0,191.6014,191.6014,190.8455,190.924,8672.0
2024-12-19 09:50:00,194.48,194.64,194.19,194.24,4734.0,190.924,191.0811,190.6393,190.6884,4734.0
2024-12-19 09:55:00,194.38,194.67,194.04,194.31,21123.0,190.8259,191.1106,190.4921,190.7572,21123.0
2024-12-19 10:00:00,194.48,194.69,193.36,193.38,11649.0,190.924,191.1302,189.8245,189.8442,11649.0
2024-12-19 10:05:00,193.23,193.41,193.0,193.31,6713.0,189.6969,189.8736,189.4711,189.7754,6713.0
2024-12-19 10:10:00,193.2,193.94,193.11,193.29,10638.0,189.6674,190.3939,189.5791,189.7558,10638.0
2024-12-19 10:15:00,193.16,193.16,192.59,192.59,6231.0,189.6282,189.6282,189.0686,189.0686,6231.0
2024-12-19 10:20:00,192.69,192.72,192.24,192.33,7422.0,189.1668,189.1962,188.725,188.8134,7422.0
2024-12-19 10:25:00,192.19,192.62,192.19,192.42,9206.0,188.6759,189.0981,188.6759,188.9017,9206.0
2024-12-19 10:30:00,192.39,192.55,192.24,192.24,8532.0,188.8723,189.0293,188.725,188.725,8532.0
2024-12-19 10:35:00,192.1,192.93,192.08,192.55,12642.0,188.5876,189.4024,188.5679,189.0293,12642.0
2024-12-19 10:40:00,192.39,193.13,192.31,193.04,4559.0,188.8723,189.5987,188.7937,189.5104,4559.0
2024-12-19 10:45:00,192.92,193.03,192.53,193.03,17383.0,189.3926,189.5006,189.0097,189.5006,17383.0
2024-12-19 10:50:00,193.1,193.23,192.97,192.98,5418.0,189.5693,189.6969,189.4417,189.4515,5418.0
2024-12-19 10:55:00,192.95,192.95,192.45,192.73,6377.0,189.422,189.422,188.9312,189.206,6377.0
2024-12-19 11:00:00,192.72,192.82,192.02,192.05,2826.0,189.1962,189.2944,188.509,188.5385,2826.0
2024-12-19 11:05:00,192.12,192.36,192.02,192.19,3203.0,188.6072,188.8428,188.509,188.6759,3203.0
2024-12-19 11:10:00,192.33,192.44,192.22,192.26,2029.0,188.8134,188.9213,188.7054,188.7446,2029.0
2024-12-19 11:15:00,192.39,192.68,192.37,192.57,1385.0,188.8723,189.157,188.8526,189.049,1385.0
2024-12-19 11:20:00,192.56,193.08,192.34,193.08,6042.0,189.0391,189.5496,188.8232,189.5496,6042.0
2024-12-19 11:25:00,192.8,192.93,192.72,192.84,5967.0,189.2748,189.4024,189.1962,189.314,5967.0
2024-12-19 11:30:00,192.87,193.04,192.7,192.7,9708.0,189.3435,189.5104,189.1766,189.1766,9708.0
2024-12-19 11:35:00,192.68,192.86,192.44,192.63,10877.0,189.157,189.3337,188.9213,189.1079,10877.0
2024-12-19 11:40:00,192.56,192.65,192.28,192.54,5853.0,189.0391,189.1275,188.7643,189.0195,5853.0
2024-12-19 11:45:00,192.61,192.89,192.59,192.59,4220.0,189.0882,189.3631,189.0686,189.0686,4220.0
2024-12-19 11:50:00,192.69,192.69,192.19,192.19,4400.0,189.1668,189.1668,188.6759,188.6759,4400.0
2024-12-19 11:55:00,192.11,192.35,192.11,192.23,6498.0,188.5974,188.833,188.5974,188.7152,6498.0
2024-12-19 12:00:00,192.16,192.25,191.93,192.19,11036.0,188.6465,188.7348,188.4207,188.6759,11036.0
2024-12-19 12:05:00,192.09,192.13,191.98,192.05,1504.0,188.5777,188.617,188.4698,188.5385,1504.0
2024-12-19 12:10:00,192.07,192.09,191.88,191.93,7742.0,188.5581,188.5777,188.3716,188.4207,7742.0
2024-12-19 12:15:00,191.93,192.04,191.76,191.94,6941.0,188.4207,188.5287,188.2538,188.4305,6941.0
2024-12-19 12:20:00,191.89,191.91,191.61,191.67,5699.0,188.3814,188.401,188.1065,188.1654,5699.0
2024-12-19 12:25:00,191.68,191.68,191.49,191.6,3288.0,188.1752,188.1752,187.9887,188.0967,3288.0
2024-12-19 12:30:00,191.6,191.68,191.14,191.22,9870.0,188.0967,188.1752,187.6451,187.7236,9870.0
2024-12-19 12:35:00,191.36,191.44,191.13,191.38,3727.0,187.8611,187.9396,187.6353,187.8807,3727.0
2024-12-19 12:40:00,191.4,191.41,191.0,191.0,3120.0,187.9004,187.9102,187.5077,187.5077,3120.0
2024-12-19 12:45:00,191.04,191.28,191.03,191.04,4418.0,187.5469,187.7826,187.5371,187.5469,4418.0
2024-12-19 12:50:00,190.98,191.16,190.91,191.08,15163.0,187.488,187.6647,187.4193,187.5862,15163.0
2024-12-19 12:55:00,191.17,191.27,190.98,191.18,7596.0,187.6746,187.7727,187.488,187.6844,7596.0
2024-12-19 13:00:00,191.1,191.1,190.24,190.33,5065.0,187.6058,187.6058,186.7616,186.8499,5065.0
2024-12-19 13:05:00,190.33,190.67,190.25,190.6,9337.0,186.8499,187.1837,186.7714,187.115,9337.0
2024-12-19 13:10:00,190.61,190.7,190.46,190.5,11865.0,187.1248,187.2132,186.9775,187.0168,11865.0
2024-12-19 13:15:00,190.5,190.64,190.41,190.48,6888.0,187.0168,187.1543,186.9285,186.9972,6888.0
2024-12-19 13:20:00,190.45,190.7,190.08,190.7,8277.0,186.9677,187.2132,186.6045,187.2132,8277.0
2024-12-19 13:25:00,190.68,191.1,190.62,191.08,5124.0,187.1935,187.6058,187.1346,187.5862,5124.0
2024-12-19 13:30:00,190.94,191.05,190.68,190.8,4681.0,187.4488,187.5568,187.1935,187.3113,4681.0
2024-12-19 13:35:00,190.83,191.18,190.82,191.03,5184.0,187.3408,187.6844,187.331,187.5371,5184.0
2024-12-19 13:40:00,191.17,191.27,191.06,191.1,2888.0,187.6746,187.7727,187.5666,187.6058,2888.0
2024-12-19 13:45:00,191.11,191.29,191.0,191.1,2691.0,187.6157,187.7924,187.5077,187.6058,2691.0
2024-12-19 13:50:00,191.16,191.2,190.92,190.93,3779.0,187.6647,187.704,187.4291,187.439,3779.0
2024-12-19 13:55:00,190.88,191.4,190.88,191.38,4054.0,187.3899,187.9004,187.3899,187.8807,4054.0
2024-12-19 14:00:00,191.32,191.41,191.0,191.0,3539.0,187.8218,187.9102,187.5077,187.5077,3539.0
2024-12-19 14:05:00,190.96,191.03,190.5,190.5,8527.0,187.4684,187.5371,187.0168,187.0168,8527.0
2024-12-19 14:10:00,190.5,190.5,190.23,190.34,6115.0,187.0168,187.0168,186.7518,186.8597,6115.0
2024-12-19 14:15:00,190.24,190.51,190.24,190.47,5056.0,186.7616,187.0266,186.7616,186.9874,5056.0
2024-12-19 14:20:00,190.44,190.59,190.18,190.59,2345.0,186.9579,187.1052,186.7027,187.1052,2345.0
2024-12-19 14:25:00,190.49,190.49,190.12,190.22,9026.0,187.007,187.007,186.6438,186.7419,9026.0
2024-12-19 14:30:00,190.22,190.32,190.09,190.28,4889.0,186.7419,186.8401,186.6143,186.8008,4889.0
2024-12-19 14:35:00,190.39,190.45,190.28,190.37,3150.0,186.9088,186.9677,186.8008,186.8892,3150.0
2024-12-19 14:40:00,190.37,190.48,190.26,190.29,6670.0,186.8892,186.9972,186.7812,186.8107,6670.0
2024-12-19 14:45:00,190.31,190.31,190.03,190.03,3698.0,186.8303,186.8303,186.5554,186.5554,3698.0
2024-12-19 14:50:00,190.17,190.31,190.02,190.02,4107.0,186.6928,186.8303,186.5456,186.5456,4107.0
2024-12-19 14:55:00,190.03,190.08,189.7,189.75,8986.0,186.5554,186.6045,186.2314,186.2805,8986.0
2024-12-19 15:00:00,189.76,190.29,189.68,190.22,9268.0,186.2903,186.8107,186.2118,186.7419,9268.0
2024-12-19 15:05:00,190.23,190.24,190.04,190.23,3546.0,186.7518,186.7616,186.5652,186.7518,3546.0
2024-12-19 15:10:00,190.17,190.26,189.82,190.21,4817.0,186.6928,186.7812,186.3492,186.7321,4817.0
2024-12-19 15:15:00,190.31,190.45,190.16,190.31,7788.0,186.8303,186.9677,186.683,186.8303,7788.0
2024-12-19 15:20:00,190.29,190.7,190.21,190.68,16142.0,186.8107,187.2132,186.7321,187.1935,16142.0
2024-12-19 15:25:00,190.62,190.72,190.36,190.61,11928.0,187.1346,187.2328,186.8794,187.1248,11928.0
2024-12-19 15:30:00,190.67,190.67,190.16,190.22,12562.0,187.1837,187.1837,186.683,186.7419,12562.0
2024-12-19 15:35:00,190.22,190.76,189.84,190.74,14763.0,186.7419,187.2721,186.3689,187.2524,14763.0
2024-12-19 15:40:00,190.67,190.83,190.55,190.62,10238.0,187.1837,187.3408,187.0659,187.1346,10238.0
2024-12-19 15:45:00,190.58,190.83,190.5,190.69,17472.0,187.0954,187.3408,187.0168,187.2033,17472.0
2024-12-19 15:50:00,190.64,190.74,190.04,190.11,25440.0,187.1543,187.2524,186.5652,186.6339,25440.0
2024-12-19 15:55:00,190.17,190.22,189.81,189.97,83665.0,186.6928,186.7419,186.3394,186.4965,83665.0
2024-12-20 09:30:00,189.29,190.78,189.0,189.72,233904.0,185.8289,187.2917,185.5442,186.2511,233904.0
2024-12-20 09:35:00,189.63,190.83,189.55,190.5,7690.0,186.1627,187.3408,186.0842,187.0168,7690.0
2024-12-20 09:40:00,190.51,190.7,190.08,190.08,7014.0,187.0266,187.2132,186.6045,186.6045,7014.0
2024-12-20 09:45:00,190.6,190.8,190.27,190.6,9251.0,187.115,187.3113,186.791,187.115,9251.0
2024-12-20 09:50:00,190.61,190.88,190.28,190.76,9331.0,187.1248,187.3899,186.8008,187.2721,9331.0
2024-12-20 09:55:00,190.76,190.99,190.03,190.65,7631.0,187.2721,187.4979,186.5554,187.1641,7631.0
2024-12-20 10:00:00,190.66,191.35,190.51,190.51,5170.0,187.1739,187.8513,187.0266,187.0266,5170.0
2024-12-20 10:05:00,190.54,190.89,190.11,190.11,5142.0,187.0561,187.3997,186.6339,186.6339,5142.0
2024-12-20 10:10:00,190.11,191.03,189.94,190.9,5185.0,186.6339,187.5371,186.4671,187.4095,5185.0
2024-12-20 10:15:00,190.89,191.05,190.76,190.84,5968.0,187.3997,187.5568,187.2721,187.3506,5968.0
2024-12-20 10:20:00,190.88,191.16,190.72,191.06,5070.0,187.3899,187.6647,187.2328,187.5666,5070.0
2024-12-20 10:25:00,190.99,191.47,190.98,191.41,4033.0,187.4979,187.9691,187.488,187.9102,4033.0
2024-12-20 10:30:00,191.55,192.39,191.55,192.25,4453.0,188.0476,188.8723,188.0476,188.7348,4453.0
2024-12-20 10:35:00,192.12,192.25,191.93,192.1,5889.0,188.6072,188.7348,188.4207,188.5876,5889.0
2024-12-20 10:40:00,192.09,192.25,191.92,192.22,10874.0,188.5777,188.7348,188.4109,188.7054,10874.0
2024-12-20 10:45:00,192.22,192.22,191.84,191.85,12690.0,188.7054,188.7054,188.3323,188.3421,12690.0
2024-12-20 10:50:00,191.94,192.25,191.87,192.16,7361.0,188.4305,188.7348,188.3618,188.6465,7361.0
2024-12-20 10:55:00,192.17,192.24,191.85,191.85,9111.0,188.6563,188.725,188.3421,188.3421,9111.0
2024-12-20 11:00:00,191.88,192.52,191.81,192.37,4968.0,188.3716,188.9999,188.3029,188.8526,4968.0
2024-12-20 11:05:00,192.37,192.63,192.3,192.46,17897.0,188.8526,189.1079,188.7839,188.941,17897.0
2024-12-20 11:10:00,192.46,192.57,192.3,192.3,9086.0,188.941,189.049,188.7839,188.7839,9086.0
2024-12-20 11:15:00,192.33,192.52,192.23,192.34,4195.0,188.8134,188.9999,188.7152,188.8232,4195.0
2024-12-20 11:20:00,192.43,192.74,192.32,192.68,5686.0,188.9115,189.2159,188.8035,189.157,5686.0
2024-12-20 11:25:00,192.66,192.71,192.37,192.5,3142.0,189.1373,189.1864,188.8526,188.9802,3142.0
2024-12-20 11:30:00,192.5,192.84,192.46,192.73,7240.0,188.9802,189.314,188.941,189.206,7240.0
2024-12-20 11:35:00,192.72,193.09,192.71,193.09,3216.0,189.1962,189.5595,189.1864,189.5595,3216.0
2024-12-20 11:40:00,192.94,193.4,192.94,193.4,3038.0,189.4122,189.8638,189.4122,189.8638,3038.0
2024-12-20 11:45:00,193.3,193.42,193.06,193.1,10296.0,189.7656,189.8834,189.53,189.5693,10296.0
2024-12-20 11:50:00,193.04,193.17,192.75,192.91,6640.0,189.5104,189.638,189.2257,189.3827,6640.0
2024-12-20 11:55:00,192.88,193.19,192.85,193.14,2831.0,189.3533,189.6576,189.3238,189.6085,2831.0
2024-12-20 12:00:00,193.03,193.13,192.85,193.08,2989.0,189.5006,189.5987,189.3238,189.5496,2989.0
2024-12-20 12:05:00,193.08,193.08,192.58,192.69,8855.0,189.5496,189.5496,189.0588,189.1668,8855.0
2024-12-20 12:10:00,192.72,192.92,192.62,192.79,3717.0,189.1962,189.3926,189.0981,189.2649,3717.0
2024-12-20 12:15:00,192.83,192.85,192.6,192.69,2950.0,189.3042,189.3238,189.0784,189.1668,2950.0
2024-12-20 12:20:00,192.66,192.74,192.52,192.74,3811.0,189.1373,189.2159,188.9999,189.2159,3811.0
2024-12-20 12:25:00,192.6,193.05,192.58,192.9,4464.0,189.0784,189.5202,189.0588,189.3729,4464.0
2024-12-20 12:30:00,192.86,192.91,192.5,192.56,2843.0,189.3337,189.3827,188.9802,189.0391,2843.0
2024-12-20 12:35:00,192.61,192.93,192.49,192.81,8263.0,189.0882,189.4024,188.9704,189.2846,8263.0
2024-12-20 12:40:00,192.92,192.92,192.54,192.64,3168.0,189.3926,189.3926,189.0195,189.1177,3168.0
2024-12-20 12:45:00,192.64,193.0,192.59,193.0,9219.0,189.1177,189.4711,189.0686,189.4711,9219.0
2024-12-20 12:50:00,193.04,193.06,192.82,193.01,6570.0,189.5104,189.53,189.2944,189.4809,6570.0
2024-12-20 12:55:00,193.01,193.11,192.69,192.74,8647.0,189.4809,189.5791,189.1668,189.2159,8647.0
2024-12-20 13:00:00,192.78,192.82,192.44,192.44,3360.0,189.2551,189.2944,188.9213,188.9213,3360.0
2024-12-20 13:05:00,192.45,192.47,192.23,192.23,4654.0,188.9312,188.9508,188.7152,188.7152,4654.0
2024-12-20 13:10:00,192.29,192.31,192.16,192.22,3859.0,188.7741,188.7937,188.6465,188.7054,3859.0
2024-12-20 13:15:00,192.22,192.22,191.75,191.83,6036.0,188.7054,188.7054,188.244,188.3225,6036.0
2024-12-20 13:20:00,191.76,191.8,191.6,191.74,7819.0,188.2538,188.293,188.0967,188.2341,7819.0
2024-12-20 13:25:00,191.69,191.82,191.41,191.55,7115.0,188.1851,188.3127,187.9102,188.0476,7115.0
2024-12-20 13:30:00,191.44,191.85,191.44,191.69,2244.0,187.9396,188.3421,187.9396,188.1851,2244.0
2024-12-20 13:35:00,191.85,191.93,191.56,191.57,3334.0,188.3421,188.4207,188.0574,188.0672,3334.0
2024-12-20 13:40:00,191.65,191.8,191.57,191.78,3582.0,188.1458,188.293,188.0672,188.2734,3582.0
2024-12-20 13:45:00,191.72,191.81,191.64,191.74,850.0,188.2145,188.3029,188.136,188.2341,850.0
2024-12-20 13:50:00,191.5,192.2,191.5,192.2,10282.0,187.9985,188.6857,187.9985,188.6857,10282.0
2024-12-20 13:55:00,192.21,192.35,191.71,191.71,6332.0,188.6955,188.833,188.2047,188.2047,6332.0
2024-12-20 14:00:00,191.62,191.82,191.51,191.51,3196.0,188.1163,188.3127,188.0083,188.0083,3196.0
2024-12-20 14:05:00,191.65,191.84,191.54,191.76,5302.0,188.1458,188.3323,188.0378,188.2538,5302.0
2024-12-20 14:10:00,191.83,191.91,191.75,191.87,4547.0,188.3225,188.401,188.244,188.3618,4547.0
2024-12-20 14:15:00,191.83,191.95,191.75,191.82,4565.0,188.3225,188.4403,188.244,188.3127,4565.0
2024-12-20 14:20:00,191.91,192.12,191.89,191.98,7290.0,188.401,188.6072,188.3814,188.4698,7290.0
2024-12-20 14:25:00,191.98,192.18,191.98,192.0,14576.0,188.4698,188.6661,188.4698,188.4894,14576.0
2024-12-20 14:30:00,192.0,192.39,192.0,192.39,7289.0,188.4894,188.8723,188.4894,188.8723,7289.0
2024-12-20 14:35:00,192.39,192.43,192.23,192.23,11950.0,188.8723,188.9115,188.7152,188.7152,11950.0
2024-12-20 14:40:00,192.29,192.4,192.17,192.27,11855.0,188.7741,188.8821,188.6563,188.7545,11855.0
2024-12-20 14:45:00,192.27,192.39,192.12,192.17,6792.0,188.7545,188.8723,188.6072,188.6563,6792.0
2024-12-20 14:50:00,192.15,192.28,192.0,192.11,7513.0,188.6366,188.7643,188.4894,188.5974,7513.0
2024-12-20 14:55:00,192.26,192.26,192.05,192.06,4362.0,188.7446,188.7446,188.5385,188.5483,4362.0
2024-12-20 15:00:00,192.14,192.51,192.12,192.51,6131.0,188.6268,188.9901,188.6072,188.9901,6131.0
2024-12-20 15:05:00,192.44,192.44,192.2,192.23,9043.0,188.9213,188.9213,188.6857,188.7152,9043.0
2024-12-20 15:10:00,192.26,192.35,192.11,192.2,7004.0,188.7446,188.833,188.5974,188.6857,7004.0
2024-12-20 15:15:00,192.2,192.2,191.97,192.0,9775.0,188.6857,188.6857,188.4599,188.4894,9775.0
2024-12-20 15:20:00,191.95,192.11,191.74,192.05,15273.0,188.4403,188.5974,188.2341,188.5385,15273.0
2024-12-20 15:25:00,192.05,192.12,191.92,192.02,10922.0,188.5385,188.6072,188.4109,188.509,10922.0
2024-12-20 15:30:00,192.02,192.07,191.21,191.45,31201.0,188.509,188.5581,187.7138,187.9494,31201.0
2024-12-20 15:35:00,191.49,192.73,191.46,192.56,29861.0,187.9887,189.206,187.9593,189.0391,29861.0
2024-12-20 15:40:00,192.56,192.77,192.45,192.73,10934.0,189.0391,189.2453,188.9312,189.206,10934.0
2024-12-20 15:45:00,192.79,192.89,192.39,192.39,11434.0,189.2649,189.3631,188.8723,188.8723,11434.0
2024-12-20 15:50:00,192.28,192.36,192.03,192.34,22406.0,188.7643,188.8428,188.5188,188.8232,22406.0
2024-12-20 15:55:00,192.23,192.71,191.94,192.68,152344.0,188.7152,189.1864,188.4305,189.157,152344.0
2024-12-23 09:30:00,191.25,192.01,191.08,191.1,17095.0,187.7531,188.4992,187.5862,187.6058,17095.0
2024-12-23 09:35:00,191.07,191.5,190.76,190.79,6897.0,187.5764,187.9985,187.2721,187.3015,6897.0
2024-12-23 09:40:00,190.95,191.45,190.39,191.2,6418.0,187.4586,187.9494,186.9088,187.704,6418.0
2024-12-23 09:45:00,191.24,191.68,191.03,191.03,5433.0,187.7433,188.1752,187.5371,187.5371,5433.0
2024-12-23 09:50:00,190.99,191.51,190.99,191.3,5273.0,187.4979,188.0083,187.4979,187.8022,5273.0
2024-12-23 09:55:00,191.31,191.59,191.19,191.19,5503.0,187.812,188.0869,187.6942,187.6942,5503.0
2024-12-23 10:00:00,191.09,191.58,190.91,191.45,11217.0,187.596,188.0771,187.4193,187.9494,11217.0
2024-12-23 10:05:00,191.29,191.56,191.14,191.15,7142.0,187.7924,188.0574,187.6451,187.6549,7142.0
2024-12-23 10:10:00,191.39,191.39,190.92,191.05,4138.0,187.8905,187.8905,187.4291,187.5568,4138.0
2024-12-23 10:15:00,191.18,191.48,191.04,191.21,5945.0,187.6844,187.9789,187.5469,187.7138,5945.0
2024-12-23 10:20:00,191.03,191.34,190.88,191.12,4063.0,187.5371,187.8415,187.3899,187.6255,4063.0
2024-12-23 10:25:00,191.11,191.5,191.1,191.4,3371.0,187.6157,187.9985,187.6058,187.9004,3371.0
2024-12-23 10:30:00,191.51,191.63,191.42,191.63,4546.0,188.0083,188.1262,187.92,188.1262,4546.0
2024-12-23 10:35:00,191.6,191.65,191.33,191.54,3324.0,188.0967,188.1458,187.8316,188.0378,3324.0
2024-12-23 10:40:00,191.49,191.52,190.77,190.77,8646.0,187.9887,188.0182,187.2819,187.2819,8646.0
2024-12-23 10:45:00,190.87,191.01,190.54,190.72,5521.0,187.38,187.5175,187.0561,187.2328,5521.0
2024-12-23 10:50:00,190.63,190.67,190.36,190.36,3096.0,187.1444,187.1837,186.8794,186.8794,3096.0
2024-12-23 10:55:00,190.41,190.92,190.41,190.67,6003.0,186.9285,187.4291,186.9285,187.1837,6003.0
2024-12-23 11:00:00,190.7,191.12,190.68,191.01,5792.0,187.2132,187.6255,187.1935,187.5175,5792.0
2024-12-23 11:05:00,190.93,191.03,190.67,190.77,3431.0,187.439,187.5371,187.1837,187.2819,3431.0
2024-12-23 11:10:00,190.77,191.05,190.77,191.05,2757.0,187.2819,187.5568,187.2819,187.5568,2757.0
2024-12-23 11:15:00,191.05,191.05,190.69,191.01,9814.0,187.5568,187.5568,187.2033,187.5175,9814.0
2024-12-23 11:20:00,190.99,191.34,190.9,191.21,8060.0,187.4979,187.8415,187.4095,187.7138,8060.0
2024-12-23 11:25:00,191.3,191.46,191.21,191.43,4056.0,187.8022,187.9593,187.7138,187.9298,4056.0
2024-12-23 11:30:00,191.43,191.72,191.35,191.72,3887.0,187.9298,188.2145,187.8513,188.2145,3887.0
2024-12-23 11:35:00,191.84,191.99,191.77,191.79,3550.0,188.3323,188.4796,188.2636,188.2832,3550.0
2024-12-23 11:40:00,191.97,192.05,191.91,192.03,2153.0,188.4599,188.5385,188.401,188.5188,2153.0
2024-12-23 11:45:00,191.97,192.26,191.97,192.18,2991.0,188.4599,188.7446,188.4599,188.6661,2991.0
2024-12-23 11:50:00,192.18,192.38,192.18,192.38,2682.0,188.6661,188.8624,188.6661,188.8624,2682.0
2024-12-23 11:55:00,192.29,192.47,192.28,192.47,4397.0,188.7741,188.9508,188.7643,188.9508,4397.0
2024-12-23 12:00:00,192.51,192.63,192.46,192.55,2525.0,188.9901,189.1079,188.941,189.0293,2525.0
2024-12-23 12:05:00,192.5,192.51,192.27,192.4,2533.0,188.9802,188.9901,188.7545,188.8821,2533.0
2024-12-23 12:10:00,192.45,192.52,192.3,192.3,2556.0,188.9312,188.9999,188.7839,188.7839,2556.0
2024-12-23 12:15:00,192.31,192.31,192.03,192.27,3372.0,188.7937,188.7937,188.5188,188.7545,3372.0
2024-12-23 12:20:00,192.31,192.41,192.24,192.34,2185.0,188.7937,188.8919,188.725,188.8232,2185.0
2024-12-23 12:25:00,192.46,192.47,192.32,192.44,3887.0,188.941,188.9508,188.8035,188.9213,3887.0
2024-12-23 12:30:00,192.37,192.48,192.25,192.43,4138.0,188.8526,188.9606,188.7348,188.9115,4138.0
2024-12-23 12:35:00,192.36,192.36,192.05,192.26,4635.0,188.8428,188.8428,188.5385,188.7446,4635.0
2024-12-23 12:40:00,192.23,192.29,192.0,192.07,6232.0,188.7152,188.7741,188.4894,188.5581,6232.0
2024-12-23 12:45:00,192.17,192.23,192.15,192.23,2591.0,188.6563,188.7152,188.6366,188.7152,2591.0
2024-12-23 12:50:00,192.14,192.27,192.14,192.23,2458.0,188.6268,188.7545,188.6268,188.7152,2458.0
2024-12-23 12:55:00,192.19,192.71,192.19,192.6,6973.0,188.6759,189.1864,188.6759,189.0784,6973.0
2024-12-23 13:00:00,192.52,192.61,192.51,192.55,1811.0,188.9999,189.0882,188.9901,189.0293,1811.0
2024-12-23 13:05:00,192.64,192.74,192.47,192.53,2739.0,189.1177,189.2159,188.9508,189.0097,2739.0
2024-12-23 13:10:00,192.57,192.76,192.57,192.63,2441.0,189.049,189.2355,189.049,189.1079,2441.0
2024-12-23 13:15:00,192.69,192.75,192.45,192.55,5061.0,189.1668,189.2257,188.9312,189.0293,5061.0
2024-12-23 13:20:00,192.62,192.74,192.4,192.4,4131.0,189.0981,189.2159,188.8821,188.8821,4131.0
2024-12-23 13:25:00,192.53,192.63,192.52,192.52,1391.0,189.0097,189.1079,188.9999,188.9999,1391.0
2024-12-23 13:30:00,192.65,192.74,192.58,192.68,1800.0,189.1275,189.2159,189.0588,189.157,1800.0
2024-12-23 13:35:00,192.7,192.8,192.67,192.77,1650.0,189.1766,189.2748,189.1471,189.2453,1650.0
2024-12-23 13:40:00,192.73,192.76,192.55,192.55,5120.0,189.206,189.2355,189.0293,189.0293,5120.0
2024-12-23 13:45:00,192.59,192.59,192.37,192.5,2666.0,189.0686,189.0686,188.8526,188.9802,2666.0
2024-12-23 13:50:00,192.43,192.68,192.42,192.65,2919.0,188.9115,189.157,188.9017,189.1275,2919.0
2024-12-23 13:55:00,192.64,192.65,192.45,192.45,3813.0,189.1177,189.1275,188.9312,188.9312,3813.0
2024-12-23 14:00:00,192.54,192.58,192.35,192.44,3877.0,189.0195,189.0588,188.833,188.9213,3877.0
2024-12-23 14:05:00,192.45,192.49,192.35,192.43,6734.0,188.9312,188.9704,188.833,188.9115,6734.0
2024-12-23 14:10:00,192.48,192.52,192.32,192.32,4167.0,188.9606,188.9999,188.8035,188.8035,4167.0
2024-12-23 14:15:00,192.31,192.4,192.22,192.22,2667.0,188.7937,188.8821,188.7054,188.7054,2667.0
2024-12-23 14:20:00,192.3,192.39,192.1,192.1,3710.0,188.7839,188.8723,188.5876,188.5876,3710.0
2024-12-23 14:25:00,192.04,192.3,192.01,192.3,9790.0,188.5287,188.7839,188.4992,188.7839,9790.0
2024-12-23 14:30:00,192.34,192.5,192.31,192.44,2751.0,188.8232,188.9802,188.7937,188.9213,2751.0
2024-12-23 14:35:00,192.36,192.36,192.16,192.19,1752.0,188.8428,188.8428,188.6465,188.6759,1752.0
2024-12-23 14:40:00,192.2,192.32,192.17,192.22,4071.0,188.6857,188.8035,188.6563,188.7054,4071.0
2024-12-23 14:45:00,192.28,192.5,192.19,192.43,15649.0,188.7643,188.9802,188.6759,188.9115,15649.0
2024-12-23 14:50:00,192.43,192.54,192.21,192.39,5400.0,188.9115,189.0195,188.6955,188.8723,5400.0
2024-12-23 14:55:00,192.38,192.5,192.26,192.27,7273.0,188.8624,188.9802,188.7446,188.7545,7273.0
2024-12-23 15:00:00,192.39,192.58,192.33,192.5,4018.0,188.8723,189.0588,188.8134,188.9802,4018.0
2024-12-23 15:05:00,192.54,192.6,192.3,192.3,5350.0,189.0195,189.0784,188.7839,188.7839,5350.0
2024-12-23 15:10:00,192.15,192.29,192.04,192.29,3827.0,188.6366,188.7741,188.5287,188.7741,3827.0
2024-12-23 15:15:00,192.27,192.27,192.07,192.14,6305.0,188.7545,188.7545,188.5581,188.6268,6305.0
2024-12-23 15:20:00,192.2,192.43,192.09,192.43,7031.0,188.6857,188.9115,188.5777,188.9115,7031.0
2024-12-23 15:25:00,192.45,192.66,192.44,192.48,5913.0,188.9312,189.1373,188.9213,188.9606,5913.0
2024-12-23 15:30:00,192.42,192.73,192.41,192.72,13631.0,188.9017,189.206,188.8919,189.1962,13631.0
2024-12-23 15:35:00,192.68,192.99,192.53,192.81,12632.0,189.157,189.4613,189.0097,189.2846,12632.0
2024-12-23 15:40:00,192.87,193.12,192.86,193.02,8741.0,189.3435,189.5889,189.3337,189.4907,8741.0
2024-12-23 15:45:00,193.06,193.06,192.72,192.82,11289.0,189.53,189.53,189.1962,189.2944,11289.0
2024-12-23 15:50:00,192.88,193.12,192.87,192.96,15417.0,189.3533,189.5889,189.3435,189.4318,15417.0
2024-12-23 15:55:00,193.0,193.3,193.0,193.1,45439.0,189.4711,189.7656,189.4711,189.5693,45439.0
2024-12-24 09:30:00,193.55,193.65,192.76,193.27,11206.0,190.011,190.1092,189.2355,189.7362,11206.0
2024-12-24 09:35:00,193.3,194.04,192.92,193.65,8174.0,189.7656,190.4921,189.3926,190.1092,8174.0
2024-12-24 09:40:00,193.56,193.98,192.82,193.42,2231.0,190.0209,190.4332,189.2944,189.8834,2231.0
2024-12-24 09:45:00,193.16,193.17,192.65,193.17,9495.0,189.6282,189.638,189.1275,189.638,9495.0
2024-12-24 09:50:00,193.21,193.38,192.86,193.08,4563.0,189.6773,189.8442,189.3337,189.5496,4563.0
2024-12-24 09:55:00,192.83,192.83,192.54,192.59,5241.0,189.3042,189.3042,189.0195,189.0686,5241.0
2024-12-24 10:00:00,192.77,192.87,192.36,192.38,17815.0,189.2453,189.3435,188.8428,188.8624,17815.0
2024-12-24 10:05:00,192.25,192.69,192.1,192.14,9575.0,188.7348,189.1668,188.5876,188.6268,9575.0
2024-12-24 10:10:00,191.97,192.47,191.94,192.47,5362.0,188.4599,188.9508,188.4305,188.9508,5362.0
2024-12-24 10:15:00,192.47,192.61,192.36,192.53,3523.0,188.9508,189.0882,188.8428,189.0097,3523.0
2024-12-24 10:20:00,192.52,192.79,192.48,192.79,2561.0,188.9999,189.2649,188.9606,189.2649,2561.0
2024-12-24 10:25:00,192.76,192.85,192.6,192.6,2434.0,189.2355,189.3238,189.0784,189.0784,2434.0
2024-12-24 10:30:00,192.5,192.76,192.44,192.71,6097.0,188.9802,189.2355,188.9213,189.1864,6097.0
2024-12-24 10:35:00,192.71,192.71,192.43,192.56,2668.0,189.1864,189.1864,188.9115,189.0391,2668.0
2024-12-24 10:40:00,192.5,192.62,192.29,192.39,2824.0,188.9802,189.0981,188.7741,188.8723,2824.0
2024-12-24 10:45:00,192.48,192.61,192.37,192.56,3866.0,188.9606,189.0882,188.8526,189.0391,3866.0
2024-12-24 10:50:00,192.67,192.7,192.33,192.44,3350.0,189.1471,189.1766,188.8134,188.9213,3350.0
2024-12-24 10:55:00,192.33,192.56,192.27,192.53,6600.0,188.8134,189.0391,188.7545,189.0097,6600.0
2024-12-24 11:00:00,192.65,192.65,192.43,192.57,4340.0,189.1275,189.1275,188.9115,189.049,4340.0
2024-12-24 11:05:00,192.52,192.61,192.45,192.46,1237.0,188.9999,189.0882,188.9312,188.941,1237.0
2024-12-24 11:10:00,192.3,192.3,192.05,192.17,3676.0,188.7839,188.7839,188.5385,188.6563,3676.0
2024-12-24 11:15:00,192.01,192.18,192.0,192.18,9146.0,188.4992,188.6661,188.4894,188.6661,9146.0
2024-12-24 11:20:00,192.18,192.47,192.15,192.47,8825.0,188.6661,188.9508,188.6366,188.9508,8825.0
2024-12-24 11:25:00,192.48,192.62,192.36,192.41,7081.0,188.9606,189.0981,188.8428,188.8919,7081.0
2024-12-24 11:30:00,192.4,192.55,192.3,192.55,1271.0,188.8821,189.0293,188.7839,189.0293,1271.0
2024-12-24 11:35:00,192.54,192.72,192.4,192.72,3927.0,189.0195,189.1962,188.8821,189.1962,3927.0
2024-12-24 11:40:00,192.72,192.72,192.59,192.66,2045.0,189.1962,189.1962,189.0686,189.1373,2045.0
2024-12-24 11:45:00,192.67,193.0,192.66,192.96,3441.0,189.1471,189.4711,189.1373,189.4318,3441.0
2024-12-24 11:50:00,192.97,192.97,192.61,192.73,2262.0,189.4417,189.4417,189.0882,189.206,2262.0
2024-12-24 11:55:00,192.81,192.96,192.75,192.83,6401.0,189.2846,189.4318,189.2257,189.3042,6401.0
2024-12-24 12:00:00,192.84,192.87,192.68,192.78,4519.0,189.314,189.3435,189.157,189.2551,4519.0
2024-12-24 12:05:00,192.79,193.04,192.67,192.86,5080.0,189.2649,189.5104,189.1471,189.3337,5080.0
2024-12-24 12:10:00,192.95,193.08,192.9,192.92,5702.0,189.422,189.5496,189.3729,189.3926,5702.0
2024-12-24 12:15:00,192.93,193.3,192.9,193.3,7443.0,189.4024,189.7656,189.3729,189.7656,7443.0
2024-12-24 12:20:00,193.3,193.41,193.25,193.41,3217.0,189.7656,189.8736,189.7165,189.8736,3217.0
2024-12-24 12:25:00,193.41,193.5,193.25,193.4,7034.0,189.8736,189.962,189.7165,189.8638,7034.0
2024-12-24 12:30:00,193.44,193.47,193.14,193.17,5499.0,189.9031,189.9325,189.6085,189.638,5499.0
2024-12-24 12:35:00,193.18,193.75,193.17,193.7,4780.0,189.6478,190.2074,189.638,190.1583,4780.0
2024-12-24 12:40:00,193.69,194.01,193.68,193.93,6287.0,190.1485,190.4626,190.1387,190.3841,6287.0
2024-12-24 12:45:00,193.78,193.83,193.68,193.71,3711.0,190.2368,190.2859,190.1387,190.1681,3711.0
2024-12-24 12:50:00,193.79,194.12,193.76,193.9,9198.0,190.2467,190.5706,190.2172,190.3546,9198.0
2024-12-24 12:55:00,193.88,194.25,193.88,194.21,24549.0,190.335,190.6982,190.335,190.659,24549.0
2024-12-26 09:30:00,193.48,193.48,192.51,192.51,13019.0,189.9423,189.9423,188.9901,188.9901,13019.0
2024-12-26 09:35:00,192.51,192.8,192.17,192.57,3200.0,188.9901,189.2748,188.6563,189.049,3200.0
2024-12-26 09:40:00,192.58,193.1,192.58,192.73,3034.0,189.0588,189.5693,189.0588,189.206,3034.0
2024-12-26 09:45:00,192.73,193.2,192.72,193.2,8828.0,189.206,189.6674,189.1962,189.6674,8828.0
2024-12-26 09:50:00,193.07,193.11,192.62,192.62,3026.0,189.5398,189.5791,189.0981,189.0981,3026.0
2024-12-26 09:55:00,192.93,193.19,192.93,193.19,777.0,189.4024,189.6576,189.4024,189.6576,777.0
2024-12-26 10:00:00,193.19,193.28,192.86,192.91,8393.0,189.6576,189.746,189.3337,189.3827,8393.0
2024-12-26 10:05:00,193.07,193.1,192.83,192.83,3433.0,189.5398,189.5693,189.3042,189.3042,3433.0
2024-12-26 10:10:00,192.97,193.09,192.8,193.09,2032.0,189.4417,189.5595,189.2748,189.5595,2032.0
2024-12-26 10:15:00,193.06,193.3,193.06,193.1,4306.0,189.53,189.7656,189.53,189.5693,4306.0
2024-12-26 10:20:00,193.26,193.34,193.12,193.12,5997.0,189.7263,189.8049,189.5889,189.5889,5997.0
2024-12-26 10:25:00,193.16,193.24,192.9,193.03,3232.0,189.6282,189.7067,189.3729,189.5006,3232.0
2024-12-26 10:30:00,192.94,193.41,192.94,193.17,2210.0,189.4122,189.8736,189.4122,189.638,2210.0
2024-12-26 10:35:00,193.32,193.39,193.05,193.06,3364.0,189.7853,189.854,189.5202,189.53,3364.0
2024-12-26 10:40:00,193.06,193.09,192.92,193.02,1190.0,189.53,189.5595,189.3926,189.4907,1190.0
2024-12-26 10:45:00,193.02,193.48,192.99,193.48,1876.0,189.4907,189.9423,189.4613,189.9423,1876.0
2024-12-26 10:50:00,193.48,193.74,193.45,193.61,1281.0,189.9423,190.1976,189.9129,190.0699,1281.0
2024-12-26 10:55:00,193.47,193.67,193.45,193.52,2810.0,189.9325,190.1289,189.9129,189.9816,2810.0
2024-12-26 11:00:00,193.68,193.9,193.62,193.85,4545.0,190.1387,190.3546,190.0798,190.3056,4545.0
2024-12-26 11:05:00,193.77,194.0,193.77,193.94,2478.0,190.227,190.4528,190.227,190.3939,2478.0
2024-12-26 11:10:00,194.06,194.09,193.77,193.87,3335.0,190.5117,190.5412,190.227,190.3252,3335.0
2024-12-26 11:15:00,193.86,193.89,193.69,193.89,3727.0,190.3154,190.3448,190.1485,190.3448,3727.0
2024-12-26 11:20:00,193.95,194.0,193.89,193.91,1838.0,190.4037,190.4528,190.3448,190.3645,1838.0
2024-12-26 11:25:00,193.84,194.07,193.67,194.07,1836.0,190.2957,190.5215,190.1289,190.5215,1836.0
2024-12-26 11:30:00,193.81,193.94,193.74,193.74,2931.0,190.2663,190.3939,190.1976,190.1976,2931.0
2024-12-26 11:35:00,193.86,193.86,193.66,193.67,3321.0,190.3154,190.3154,190.119,190.1289,3321.0
2024-12-26 11:40:00,193.72,193.86,193.66,193.81,4182.0,190.1779,190.3154,190.119,190.2663,4182.0
2024-12-26 11:45:00,193.81,193.93,193.7,193.93,3278.0,190.2663,190.3841,190.1583,190.3841,3278.0
2024-12-26 11:50:00,193.95,194.21,193.95,194.21,3610.0,190.4037,190.659,190.4037,190.659,3610.0
2024-12-26 11:55:00,194.12,194.31,194.05,194.12,4187.0,190.5706,190.7572,190.5019,190.5706,4187.0
2024-12-26 12:00:00,194.03,194.25,194.03,194.25,2433.0,190.4823,190.6982,190.4823,190.6982,2433.0
2024-12-26 12:05:00,194.18,194.33,194.14,194.2,1524.0,190.6295,190.7768,190.5903,190.6492,1524.0
2024-12-26 12:10:00,194.27,194.35,194.26,194.27,1763.0,190.7179,190.7964,190.7081,190.7179,1763.0
2024-12-26 12:15:00,194.2,194.21,194.15,194.2,911.0,190.6492,190.659,190.6001,190.6492,911.0
2024-12-26 12:20:00,194.2,194.2,193.84,193.84,2364.0,190.6492,190.6492,190.2957,190.2957,2364.0
2024-12-26 12:25:00,193.97,194.01,193.91,193.91,1498.0,190.4234,190.4626,190.3645,190.3645,1498.0
2024-12-26 12:30:00,193.81,194.13,193.69,194.06,14320.0,190.2663,190.5804,190.1485,190.5117,14320.0
2024-12-26 12:35:00,194.18,194.18,194.0,194.02,900.0,190.6295,190.6295,190.4528,190.4725,900.0
2024-12-26 12:40:00,193.92,194.09,193.89,194.02,921.0,190.3743,190.5412,190.3448,190.4725,921.0
2024-12-26 12:45:00,194.06,194.06,193.72,193.8,1747.0,190.5117,190.5117,190.1779,190.2565,1747.0
2024-12-26 12:50:00,193.72,193.92,193.66,193.92,3182.0,190.1779,190.3743,190.119,190.3743,3182.0
2024-12-26 12:55:00,193.96,194.08,193.77,193.77,4087.0,190.4135,190.5314,190.227,190.227,4087.0
2024-12-26 13:00:00,193.85,194.11,193.83,194.03,960.0,190.3056,190.5608,190.2859,190.4823,960.0
2024-12-26 13:05:00,194.15,194.26,194.1,194.25,2860.0,190.6001,190.7081,190.551,190.6982,2860.0
2024-12-26 13:10:00,194.2,194.2,193.96,193.96,1338.0,190.6492,190.6492,190.4135,190.4135,1338.0
2024-12-26 13:15:00,194.02,194.21,194.01,194.21,1400.0,190.4725,190.659,190.4626,190.659,1400.0
2024-12-26 13:20:00,194.21,194.22,194.01,194.01,2161.0,190.659,190.6688,190.4626,190.4626,2161.0
2024-12-26 13:25:00,194.23,194.37,194.11,194.19,3393.0,190.6786,190.8161,190.5608,190.6393,3393.0
2024-12-26 13:30:00,194.15,194.15,194.03,194.03,1250.0,190.6001,190.6001,190.4823,190.4823,1250.0
2024-12-26 13:35:00,194.02,194.21,193.99,194.13,2334.0,190.4725,190.659,190.443,190.5804,2334.0
2024-12-26 13:40:00,194.14,194.14,193.85,193.85,2223.0,190.5903,190.5903,190.3056,190.3056,2223.0
2024-12-26 13:45:00,194.01,194.16,194.01,194.08,3071.0,190.4626,190.6099,190.4626,190.5314,3071.0
2024-12-26 13:50:00,194.12,194.17,194.06,194.15,2394.0,190.5706,190.6197,190.5117,190.6001,2394.0
2024-12-26 13:55:00,194.23,194.25,193.99,194.06,3018.0,190.6786,190.6982,190.443,190.5117,3018.0
2024-12-26 14:00:00,193.99,194.14,193.98,194.06,3028.0,190.443,190.5903,190.4332,190.5117,3028.0
2024-12-26 14:05:00,194.06,194.07,193.76,193.78,4266.0,190.5117,190.5215,190.2172,190.2368,4266.0
2024-12-26 14:10:00,193.94,193.94,193.76,193.78,2056.0,190.3939,190.3939,190.2172,190.2368,2056.0
2024-12-26 14:15:00,193.83,193.94,193.64,193.74,3068.0,190.2859,190.3939,190.0994,190.1976,3068.0
2024-12-26 14:20:00,193.74,193.85,193.71,193.82,1932.0,190.1976,190.3056,190.1681,190.2761,1932.0
2024-12-26 14:25:00,193.82,193.91,193.7,193.72,2612.0,190.2761,190.3645,190.1583,190.1779,2612.0
2024-12-26 14:30:00,193.76,193.89,193.72,193.82,1301.0,190.2172,190.3448,190.1779,190.2761,1301.0
2024-12-26 14:35:00,193.87,193.96,193.75,193.82,2915.0,190.3252,190.4135,190.2074,190.2761,2915.0
2024-12-26 14:40:00,193.91,193.94,193.83,193.83,1789.0,190.3645,190.3939,190.2859,190.2859,1789.0
2024-12-26 14:45:00,193.84,193.99,193.84,193.94,2776.0,190.2957,190.443,190.2957,190.3939,2776.0
2024-12-26 14:50:00,193.88,194.02,193.88,193.97,4459.0,190.335,190.4725,190.335,190.4234,4459.0
2024-12-26 14:55:00,193.96,194.12,193.84,193.84,5124.0,190.4135,190.5706,190.2957,190.2957,5124.0
2024-12-26 15:00:00,193.85,193.92,193.82,193.92,1259.0,190.3056,190.3743,190.2761,190.3743,1259.0
2024-12-26 15:05:00,193.89,194.2,193.89,194.17,3092.0,190.3448,190.6492,190.3448,190.6197,3092.0
2024-12-26 15:10:00,194.17,194.23,194.08,194.08,3272.0,190.6197,190.6786,190.5314,190.5314,3272.0
2024-12-26 15:15:00,194.0,194.03,193.84,193.91,2360.0,190.4528,190.4823,190.2957,190.3645,2360.0
2024-12-26 15:20:00,193.92,194.18,193.91,194.06,3862.0,190.3743,190.6295,190.3645,190.5117,3862.0
2024-12-26 15:25:00,194.13,194.17,194.05,194.16,3270.0,190.5804,190.6197,190.5019,190.6099,3270.0
2024-12-26 15:30:00,194.14,194.16,193.95,194.08,4256.0,190.5903,190.6099,190.4037,190.5314,4256.0
2024-12-26 15:35:00,194.08,194.27,194.07,194.23,4375.0,190.5314,190.7179,190.5215,190.6786,4375.0
2024-12-26 15:40:00,194.22,194.36,194.22,194.3,7788.0,190.6688,190.8062,190.6688,190.7473,7788.0
2024-12-26 15:45:00,194.37,194.57,194.36,194.57,13893.0,190.8161,191.0124,190.8062,191.0124,13893.0
2024-12-26 15:50:00,194.57,194.86,194.5,194.85,16468.0,191.0124,191.2971,190.9437,191.2873,16468.0
2024-12-26 15:55:00,194.88,194.9,194.72,194.77,33003.0,191.3167,191.3364,191.1597,191.2087,33003.0
2024-12-27 09:30:00,193.62,194.17,193.62,194.17,10033.0,190.0798,190.6197,190.0798,190.6197,10033.0
2024-12-27 09:35:00,194.14,194.74,194.02,194.59,1350.0,190.5903,191.1793,190.4725,191.032,1350.0
2024-12-27 09:40:00,194.86,195.11,194.71,194.82,2319.0,191.2971,191.5425,191.1498,191.2578,2319.0
2024-12-27 09:45:00,195.09,195.41,194.95,195.36,2292.0,191.5229,191.837,191.3854,191.788,2292.0
2024-12-27 09:50:00,195.37,195.53,195.33,195.4,920.0,191.7978,191.9548,191.7585,191.8272,920.0
2024-12-27 09:55:00,195.29,195.51,194.98,195.08,2856.0,191.7192,191.9352,191.4149,191.5131,2856.0
2024-12-27 10:00:00,195.16,195.19,194.38,194.39,6570.0,191.5916,191.6211,190.8259,190.8357,6570.0
2024-12-27 10:05:00,194.35,194.52,194.02,194.18,3384.0,190.7964,190.9633,190.4725,190.6295,3384.0
2024-12-27 10:10:00,194.15,194.15,193.63,193.75,1080.0,190.6001,190.6001,190.0896,190.2074,1080.0
2024-12-27 10:15:00,193.75,193.75,193.32,193.46,3539.0,190.2074,190.2074,189.7853,189.9227,3539.0
2024-12-27 10:20:00,193.44,193.76,193.35,193.55,3594.0,189.9031,190.2172,189.8147,190.011,3594.0
2024-12-27 10:25:00,193.49,193.49,192.97,193.19,2037.0,189.9521,189.9521,189.4417,189.6576,2037.0
2024-12-27 10:30:00,192.92,193.24,192.92,193.19,1802.0,189.3926,189.7067,189.3926,189.6576,1802.0
2024-12-27 10:35:00,193.32,193.6,193.3,193.33,4360.0,189.7853,190.0601,189.7656,189.7951,4360.0
2024-12-27 10:40:00,193.2,193.63,193.2,193.54,4409.0,189.6674,190.0896,189.6674,190.0012,4409.0
2024-12-27 10:45:00,193.72,194.01,193.62,193.91,1742.0,190.1779,190.4626,190.0798,190.3645,1742.0
2024-12-27 10:50:00,194.12,194.12,193.98,194.11,968.0,190.5706,190.5706,190.4332,190.5608,968.0
2024-12-27 10:55:00,194.09,194.12,193.88,193.89,6862.0,190.5412,190.5706,190.335,190.3448,6862.0
2024-12-27 11:00:00,193.87,193.87,193.57,193.57,2619.0,190.3252,190.3252,190.0307,190.0307,2619.0
2024-12-27 11:05:00,193.6,193.66,193.5,193.5,2512.0,190.0601,190.119,189.962,189.962,2512.0
2024-12-27 11:10:00,193.58,193.58,193.03,193.03,4185.0,190.0405,190.0405,189.5006,189.5006,4185.0
2024-12-27 11:15:00,193.06,193.19,192.95,193.05,1691.0,189.53,189.6576,189.422,189.5202,1691.0
2024-12-27 11:20:00,193.01,193.34,193.0,193.18,2162.0,189.4809,189.8049,189.4711,189.6478,2162.0
2024-12-27 11:25:00,193.26,193.4,193.21,193.28,1484.0,189.7263,189.8638,189.6773,189.746,1484.0
2024-12-27 11:30:00,193.4,193.55,193.37,193.55,1929.0,189.8638,190.011,189.8343,190.011,1929.0
2024-12-27 11:35:00,193.37,193.54,193.37,193.53,1049.0,189.8343,190.0012,189.8343,189.9914,1049.0
2024-12-27 11:40:00,193.54,193.54,193.2,193.2,1230.0,190.0012,190.0012,189.6674,189.6674,1230.0
2024-12-27 11:45:00,193.21,193.21,192.96,193.06,1328.0,189.6773,189.6773,189.4318,189.53,1328.0
2024-12-27 11:50:00,192.97,193.03,192.6,192.61,777.0,189.4417,189.5006,189.0784,189.0882,777.0
2024-12-27 11:55:00,192.71,192.74,192.55,192.69,2981.0,189.1864,189.2159,189.0293,189.1668,2981.0
2024-12-27 12:00:00,192.6,192.7,192.6,192.69,1250.0,189.0784,189.1766,189.0784,189.1668,1250.0
2024-12-27 12:05:00,192.68,192.7,192.29,192.6,6868.0,189.157,189.1766,188.7741,189.0784,6868.0
2024-12-27 12:10:00,192.64,192.64,192.4,192.42,1198.0,189.1177,189.1177,188.8821,188.9017,1198.0
2024-12-27 12:15:00,192.51,192.53,192.43,192.44,1510.0,188.9901,189.0097,188.9115,188.9213,1510.0
2024-12-27 12:20:00,192.43,192.5,192.31,192.31,1415.0,188.9115,188.9802,188.7937,188.7937,1415.0
2024-12-27 12:25:00,192.33,192.58,192.32,192.49,1276.0,188.8134,189.0588,188.8035,188.9704,1276.0
2024-12-27 12:30:00,192.66,192.81,192.63,192.63,2161.0,189.1373,189.2846,189.1079,189.1079,2161.0
2024-12-27 12:35:00,192.56,192.56,192.23,192.42,1613.0,189.0391,189.0391,188.7152,188.9017,1613.0
2024-12-27 12:40:00,192.5,192.5,192.4,192.4,2306.0,188.9802,188.9802,188.8821,188.8821,2306.0
2024-12-27 12:45:00,192.63,192.63,192.36,192.44,967.0,189.1079,189.1079,188.8428,188.9213,967.0
2024-12-27 12:50:00,192.47,192.56,192.39,192.56,8972.0,188.9508,189.0391,188.8723,189.0391,8972.0
2024-12-27 12:55:00,192.62,192.78,192.53,192.56,6956.0,189.0981,189.2551,189.0097,189.0391,6956.0
2024-12-27 13:00:00,192.58,192.99,192.58,192.99,3758.0,189.0588,189.4613,189.0588,189.4613,3758.0
2024-12-27 13:05:00,192.98,192.98,192.65,192.67,2270.0,189.4515,189.4515,189.1275,189.1471,2270.0
2024-12-27 13:10:00,192.78,192.79,192.78,192.79,1590.0,189.2551,189.2649,189.2551,189.2649,1590.0
2024-12-27 13:15:00,192.79,192.93,192.79,192.8,1856.0,189.2649,189.4024,189.2649,189.2748,1856.0
2024-12-27 13:20:00,192.8,192.9,192.79,192.79,1198.0,189.2748,189.3729,189.2649,189.2649,1198.0
2024-12-27 13:25:00,192.86,192.86,192.66,192.79,1300.0,189.3337,189.3337,189.1373,189.2649,1300.0
2024-12-27 13:30:00,192.67,192.95,192.67,192.95,1469.0,189.1471,189.422,189.1471,189.422,1469.0
2024-12-27 13:35:00,192.95,192.98,192.93,192.96,900.0,189.422,189.4515,189.4024,189.4318,900.0
2024-12-27 13:40:00,192.96,193.07,192.9,192.98,1942.0,189.4318,189.5398,189.3729,189.4515,1942.0
2024-12-27 13:45:00,193.04,193.08,192.93,192.93,1583.0,189.5104,189.5496,189.4024,189.4024,1583.0
2024-12-27 13:50:00,192.99,193.06,192.95,193.01,1572.0,189.4613,189.53,189.422,189.4809,1572.0
2024-12-27 13:55:00,193.07,193.09,192.96,192.97,1410.0,189.5398,189.5595,189.4318,189.4417,1410.0
2024-12-27 14:00:00,192.94,193.06,192.89,192.9,2075.0,189.4122,189.53,189.3631,189.3729,2075.0
2024-12-27 14:05:00,192.91,193.4,192.91,193.19,2956.0,189.3827,189.8638,189.3827,189.6576,2956.0
2024-12-27 14:10:00,193.22,193.32,193.19,193.24,1805.0,189.6871,189.7853,189.6576,189.7067,1805.0
2024-12-27 14:15:00,193.23,193.61,193.23,193.61,2200.0,189.6969,190.0699,189.6969,190.0699,2200.0
2024-12-27 14:20:00,193.5,193.61,193.22,193.28,2591.0,189.962,190.0699,189.6871,189.746,2591.0
2024-12-27 14:25:00,193.26,193.29,193.17,193.17,3360.0,189.7263,189.7558,189.638,189.638,3360.0
2024-12-27 14:30:00,193.17,193.17,193.1,193.1,611.0,189.638,189.638,189.5693,189.5693,611.0
2024-12-27 14:35:00,193.17,193.34,193.1,193.18,1731.0,189.638,189.8049,189.5693,189.6478,1731.0
2024-12-27 14:40:00,193.32,193.42,193.28,193.3,2428.0,189.7853,189.8834,189.746,189.7656,2428.0
2024-12-27 14:45:00,193.44,193.62,193.44,193.5,2761.0,189.9031,190.0798,189.9031,189.962,2761.0
2024-12-27 14:50:00,193.58,193.58,193.38,193.53,3418.0,190.0405,190.0405,189.8442,189.9914,3418.0
2024-12-27 14:55:00,193.4,193.64,193.4,193.53,1707.0,189.8638,190.0994,189.8638,189.9914,1707.0
2024-12-27 15:00:00,193.52,193.52,193.19,193.28,2976.0,189.9816,189.9816,189.6576,189.746,2976.0
2024-12-27 15:05:00,193.32,193.32,193.01,193.23,4447.0,189.7853,189.7853,189.4809,189.6969,4447.0
2024-12-27 15:10:00,193.21,193.28,192.79,192.84,1962.0,189.6773,189.746,189.2649,189.314,1962.0
2024-12-27 15:15:00,192.89,192.96,192.81,192.85,3591.0,189.3631,189.4318,189.2846,189.3238,3591.0
2024-12-27 15:20:00,192.97,192.97,192.68,192.75,2850.0,189.4417,189.4417,189.157,189.2257,2850.0
2024-12-27 15:25:00,192.83,192.83,192.69,192.74,3016.0,189.3042,189.3042,189.1668,189.2159,3016.0
2024-12-27 15:30:00,192.74,192.81,192.67,192.7,3002.0,189.2159,189.2846,189.1471,189.1766,3002.0
2024-12-27 15:35:00,192.7,192.73,192.57,192.58,2656.0,189.1766,189.206,189.049,189.0588,2656.0
2024-12-27 15:40:00,192.53,192.57,192.21,192.31,9284.0,189.0097,189.049,188.6955,188.7937,9284.0
2024-12-27 15:45:00,192.39,192.77,192.31,192.77,7770.0,188.8723,189.2453,188.7937,189.2453,7770.0
2024-12-27 15:50:00,192.85,193.45,192.72,193.29,9220.0,189.3238,189.9129,189.1962,189.7558,9220.0
2024-12-27 15:55:00,193.34,193.44,193.05,193.33,51752.0,189.8049,189.9031,189.5202,189.7951,51752.0
2024-12-30 09:30:00,191.8,191.8,190.42,191.55,12547.0,188.293,188.293,186.9383,188.0476,12547.0
2024-12-30 09:35:00,191.77,191.85,190.84,190.84,2242.0,188.2636,188.3421,187.3506,187.3506,2242.0
2024-12-30 09:40:00,190.9,191.16,190.41,190.44,1869.0,187.4095,187.6647,186.9285,186.9579,1869.0
2024-12-30 09:45:00,190.54,190.99,190.11,190.19,4001.0,187.0561,187.4979,186.6339,186.7125,4001.0
2024-12-30 09:50:00,190.27,190.74,190.27,190.59,2836.0,186.791,187.2524,186.791,187.1052,2836.0
2024-12-30 09:55:00,190.62,190.89,190.37,190.56,5174.0,187.1346,187.3997,186.8892,187.0757,5174.0
2024-12-30 10:00:00,190.55,191.12,190.29,190.6,5307.0,187.0659,187.6255,186.8107,187.115,5307.0
2024-12-30 10:05:00,190.73,191.3,190.3,190.5,12722.0,187.2426,187.8022,186.8205,187.0168,12722.0
2024-12-30 10:10:00,190.52,190.95,190.4,190.59,8715.0,187.0364,187.4586,186.9186,187.1052,8715.0
2024-12-30 10:15:00,190.59,190.77,190.35,190.36,4801.0,187.1052,187.2819,186.8696,186.8794,4801.0
2024-12-30 10:20:00,190.36,190.77,190.36,190.55,2400.0,186.8794,187.2819,186.8794,187.0659,2400.0
2024-12-30 10:25:00,190.82,190.99,190.7,190.71,1800.0,187.331,187.4979,187.2132,187.223,1800.0
2024-12-30 10:30:00,190.9,190.94,190.73,190.79,2002.0,187.4095,187.4488,187.2426,187.3015,2002.0
2024-12-30 10:35:00,190.91,191.03,190.65,190.95,2918.0,187.4193,187.5371,187.1641,187.4586,2918.0
2024-12-30 10:40:00,190.9,191.36,190.9,191.19,2246.0,187.4095,187.8611,187.4095,187.6942,2246.0
2024-12-30 10:45:00,191.19,191.25,190.74,191.01,2950.0,187.6942,187.7531,187.2524,187.5175,2950.0
2024-12-30 10:50:00,191.05,191.47,191.0,191.36,2512.0,187.5568,187.9691,187.5077,187.8611,2512.0
2024-12-30 10:55:00,191.31,191.88,191.28,191.81,4622.0,187.812,188.3716,187.7826,188.3029,4622.0
2024-12-30 11:00:00,191.79,191.94,191.6,191.63,3809.0,188.2832,188.4305,188.0967,188.1262,3809.0
2024-12-30 11:05:00,191.82,192.34,191.82,192.1,3599.0,188.3127,188.8232,188.3127,188.5876,3599.0
2024-12-30 11:10:00,192.22,192.44,192.09,192.25,3349.0,188.7054,188.9213,188.5777,188.7348,3349.0
2024-12-30 11:15:00,192.25,192.4,192.09,192.13,3141.0,188.7348,188.8821,188.5777,188.617,3141.0
2024-12-30 11:20:00,192.1,192.36,191.95,191.95,1629.0,188.5876,188.8428,188.4403,188.4403,1629.0
2024-12-30 11:25:00,192.13,192.28,192.0,192.02,3688.0,188.617,188.7643,188.4894,188.509,3688.0
2024-12-30 11:30:00,192.35,192.35,192.03,192.18,2045.0,188.833,188.833,188.5188,188.6661,2045.0
2024-12-30 11:35:00,192.09,192.31,192.07,192.09,2414.0,188.5777,188.7937,188.5581,188.5777,2414.0
2024-12-30 11:40:00,192.21,192.49,192.04,192.48,1432.0,188.6955,188.9704,188.5287,188.9606,1432.0
2024-12-30 11:45:00,192.51,192.64,191.8,191.8,3600.0,188.9901,189.1177,188.293,188.293,3600.0
2024-12-30 11:50:00,191.86,192.11,191.86,191.93,2050.0,188.3519,188.5974,188.3519,188.4207,2050.0
2024-12-30 11:55:00,191.99,192.4,191.99,192.27,2762.0,188.4796,188.8821,188.4796,188.7545,2762.0
2024-12-30 12:00:00,192.21,192.39,192.2,192.35,1416.0,188.6955,188.8723,188.6857,188.833,1416.0
2024-12-30 12:05:00,192.27,192.35,192.23,192.24,1502.0,188.7545,188.833,188.7152,188.725,1502.0
2024-12-30 12:10:00,192.4,192.46,192.09,192.16,2385.0,188.8821,188.941,188.5777,188.6465,2385.0
2024-12-30 12:15:00,192.16,192.23,191.92,191.93,1244.0,188.6465,188.7152,188.4109,188.4207,1244.0
2024-12-30 12:20:00,191.94,192.37,191.91,192.18,6444.0,188.4305,188.8526,188.401,188.6661,6444.0
2024-12-30 12:25:00,192.31,192.32,191.96,191.96,2825.0,188.7937,188.8035,188.4501,188.4501,2825.0
2024-12-30 12:30:00,192.04,192.16,191.9,192.16,2381.0,188.5287,188.6465,188.3912,188.6465,2381.0
2024-12-30 12:35:00,192.16,192.16,191.98,192.02,1641.0,188.6465,188.6465,188.4698,188.509,1641.0
2024-12-30 12:40:00,191.97,192.17,191.95,192.17,3808.0,188.4599,188.6563,188.4403,188.6563,3808.0
2024-12-30 12:45:00,192.06,192.36,192.06,192.36,1432.0,188.5483,188.8428,188.5483,188.8428,1432.0
2024-12-30 12:50:00,192.46,192.57,192.29,192.29,3972.0,188.941,189.049,188.7741,188.7741,3972.0
2024-12-30 12:55:00,192.34,192.41,192.05,192.41,2083.0,188.8232,188.8919,188.5385,188.8919,2083.0
2024-12-30 13:00:00,192.25,192.36,192.12,192.3,1732.0,188.7348,188.8428,188.6072,188.7839,1732.0
2024-12-30 13:05:00,192.27,192.5,192.1,192.5,1603.0,188.7545,188.9802,188.5876,188.9802,1603.0
2024-12-30 13:10:00,192.31,192.76,192.31,192.68,2656.0,188.7937,189.2355,188.7937,189.157,2656.0
2024-12-30 13:15:00,192.74,192.77,192.42,192.42,2303.0,189.2159,189.2453,188.9017,188.9017,2303.0
2024-12-30 13:20:00,192.64,192.66,192.46,192.46,2893.0,189.1177,189.1373,188.941,188.941,2893.0
2024-12-30 13:25:00,192.45,192.61,192.29,192.55,2453.0,188.9312,189.0882,188.7741,189.0293,2453.0
2024-12-30 13:30:00,192.4,192.66,192.38,192.64,2235.0,188.8821,189.1373,188.8624,189.1177,2235.0
2024-12-30 13:35:00,192.69,192.69,192.38,192.41,1514.0,189.1668,189.1668,188.8624,188.8919,1514.0
2024-12-30 13:40:00,192.57,192.6,192.47,192.52,1203.0,189.049,189.0784,188.9508,188.9999,1203.0
2024-12-30 13:45:00,192.57,192.66,192.49,192.49,1117.0,189.049,189.1373,188.9704,188.9704,1117.0
2024-12-30 13:50:00,192.57,193.01,192.5,193.01,3924.0,189.049,189.4809,188.9802,189.4809,3924.0
2024-12-30 13:55:00,192.78,192.91,192.67,192.77,2231.0,189.2551,189.3827,189.1471,189.2453,2231.0
2024-12-30 14:00:00,192.76,193.0,192.71,192.84,3219.0,189.2355,189.4711,189.1864,189.314,3219.0
2024-12-30 14:05:00,192.84,192.87,192.53,192.87,3782.0,189.314,189.3435,189.0097,189.3435,3782.0
2024-12-30 14:10:00,192.62,192.71,192.32,192.47,12869.0,189.0981,189.1864,188.8035,188.9508,12869.0
2024-12-30 14:15:00,192.38,192.64,192.38,192.62,1594.0,188.8624,189.1177,188.8624,189.0981,1594.0
2024-12-30 14:20:00,192.62,192.72,192.46,192.72,3270.0,189.0981,189.1962,188.941,189.1962,3270.0
2024-12-30 14:25:00,192.54,193.0,192.54,192.96,3063.0,189.0195,189.4711,189.0195,189.4318,3063.0
2024-12-30 14:30:00,192.8,192.89,192.69,192.75,1434.0,189.2748,189.3631,189.1668,189.2257,1434.0
2024-12-30 14:35:00,192.68,192.75,192.58,192.68,2007.0,189.157,189.2257,189.0588,189.157,2007.0
2024-12-30 14:40:00,192.77,192.79,192.67,192.68,2225.0,189.2453,189.2649,189.1471,189.157,2225.0
2024-12-30 14:45:00,192.68,192.84,192.67,192.81,2802.0,189.157,189.314,189.1471,189.2846,2802.0
2024-12-30 14:50:00,192.81,192.89,192.67,192.71,2819.0,189.2846,189.3631,189.1471,189.1864,2819.0
2024-12-30 14:55:00,192.69,192.83,192.67,192.67,2025.0,189.1668,189.3042,189.1471,189.1471,2025.0
2024-12-30 15:00:00,192.71,192.76,192.49,192.49,1838.0,189.1864,189.2355,188.9704,188.9704,1838.0
2024-12-30 15:05:00,192.56,192.63,192.45,192.59,2055.0,189.0391,189.1079,188.9312,189.0686,2055.0
2024-12-30 15:10:00,192.68,192.78,192.6,192.78,2745.0,189.157,189.2551,189.0784,189.2551,2745.0
2024-12-30 15:15:00,192.87,192.97,192.76,192.97,2989.0,189.3435,189.4417,189.2355,189.4417,2989.0
2024-12-30 15:20:00,192.95,192.95,192.79,192.95,2180.0,189.422,189.422,189.2649,189.422,2180.0
2024-12-30 15:25:00,193.02,193.02,192.5,192.51,4716.0,189.4907,189.4907,188.9802,188.9901,4716.0
2024-12-30 15:30:00,192.51,192.61,192.36,192.54,6715.0,188.9901,189.0882,188.8428,189.0195,6715.0
2024-12-30 15:35:00,192.48,192.63,192.4,192.57,4606.0,188.9606,189.1079,188.8821,189.049,4606.0
2024-12-30 15:40:00,192.59,192.87,192.53,192.84,16925.0,189.0686,189.3435,189.0097,189.314,16925.0
2024-12-30 15:45:00,192.83,193.32,192.82,193.2,15785.0,189.3042,189.7853,189.2944,189.6674,15785.0
2024-12-30 15:50:00,193.15,193.28,192.93,192.94,24335.0,189.6184,189.746,189.4024,189.4122,24335.0
2024-12-30 15:55:00,192.96,193.03,192.32,192.48,68535.0,189.4318,189.5006,188.8035,188.9606,68535.0
2024-12-31 09:30:00,193.34,193.64,192.92,193.3,10460.0,189.8049,190.0994,189.3926,189.7656,10460.0
2024-12-31 09:35:00,192.9,193.09,192.9,193.09,284.0,189.3729,189.5595,189.3729,189.5595,284.0
2024-12-31 09:40:00,193.11,193.24,193.03,193.03,1937.0,189.5791,189.7067,189.5006,189.5006,1937.0
2024-12-31 09:45:00,193.5,193.69,193.35,193.48,2717.0,189.962,190.1485,189.8147,189.9423,2717.0
2024-12-31 09:50:00,193.56,193.57,193.05,193.52,2316.0,190.0209,190.0307,189.5202,189.9816,2316.0
2024-12-31 09:55:00,193.37,193.84,193.36,193.84,3660.0,189.8343,190.2957,189.8245,190.2957,3660.0
2024-12-31 10:00:00,194.05,194.14,193.69,193.69,3841.0,190.5019,190.5903,190.1485,190.1485,3841.0
2024-12-31 10:05:00,193.78,193.83,193.36,193.52,5963.0,190.2368,190.2859,189.8245,189.9816,5963.0
2024-12-31 10:10:00,193.52,193.55,193.41,193.48,1272.0,189.9816,190.011,189.8736,189.9423,1272.0
2024-12-31 10:15:00,193.61,193.93,193.6,193.91,2673.0,190.0699,190.3841,190.0601,190.3645,2673.0
2024-12-31 10:20:00,193.92,194.02,193.73,193.95,2220.0,190.3743,190.4725,190.1878,190.4037,2220.0
2024-12-31 10:25:00,193.94,193.98,193.66,193.73,4811.0,190.3939,190.4332,190.119,190.1878,4811.0
2024-12-31 10:30:00,193.46,193.53,193.0,193.0,920.0,189.9227,189.9914,189.4711,189.4711,920.0
2024-12-31 10:35:00,193.17,193.37,193.17,193.2,1245.0,189.638,189.8343,189.638,189.6674,1245.0
2024-12-31 10:40:00,193.28,193.36,193.08,193.25,1009.0,189.746,189.8245,189.5496,189.7165,1009.0
2024-12-31 10:45:00,193.24,193.29,192.97,193.27,5828.0,189.7067,189.7558,189.4417,189.7362,5828.0
2024-12-31 10:50:00,193.33,193.35,193.05,193.08,1899.0,189.7951,189.8147,189.5202,189.5496,1899.0
2024-12-31 10:55:00,193.08,193.1,192.93,192.93,1142.0,189.5496,189.5693,189.4024,189.4024,1142.0
2024-12-31 11:00:00,193.02,193.06,192.75,192.8,3288.0,189.4907,189.53,189.2257,189.2748,3288.0
2024-12-31 11:05:00,192.93,193.07,192.87,193.07,2588.0,189.4024,189.5398,189.3435,189.5398,2588.0
2024-12-31 11:10:00,193.0,193.17,192.9,193.17,3431.0,189.4711,189.638,189.3729,189.638,3431.0
2024-12-31 11:15:00,193.15,193.41,193.14,193.23,5392.0,189.6184,189.8736,189.6085,189.6969,5392.0
2024-12-31 11:20:00,192.97,193.14,192.97,193.05,1500.0,189.4417,189.6085,189.4417,189.5202,1500.0
2024-12-31 11:25:00,193.04,193.2,193.0,193.0,4325.0,189.5104,189.6674,189.4711,189.4711,4325.0
2024-12-31 11:30:00,193.06,193.06,192.96,192.99,2671.0,189.53,189.53,189.4318,189.4613,2671.0
2024-12-31 11:35:00,193.0,193.1,192.95,193.0,3059.0,189.4711,189.5693,189.422,189.4711,3059.0
2024-12-31 11:40:00,192.94,193.21,192.92,193.14,2648.0,189.4122,189.6773,189.3926,189.6085,2648.0
2024-12-31 11:45:00,193.21,193.4,192.96,193.08,2474.0,189.6773,189.8638,189.4318,189.5496,2474.0
2024-12-31 11:50:00,193.18,193.18,192.92,192.92,1568.0,189.6478,189.6478,189.3926,189.3926,1568.0
2024-12-31 11:55:00,192.89,192.97,192.77,192.81,3090.0,189.3631,189.4417,189.2453,189.2846,3090.0
2024-12-31 12:00:00,192.73,192.79,192.48,192.79,3130.0,189.206,189.2649,188.9606,189.2649,3130.0
2024-12-31 12:05:00,192.84,192.84,192.65,192.76,2551.0,189.314,189.314,189.1275,189.2355,2551.0
2024-12-31 12:10:00,192.76,192.77,192.42,192.46,1902.0,189.2355,189.2453,188.9017,188.941,1902.0
2024-12-31 12:15:00,192.46,192.55,192.43,192.43,841.0,188.941,189.0293,188.9115,188.9115,841.0
2024-12-31 12:20:00,192.48,192.48,192.26,192.4,2423.0,188.9606,188.9606,188.7446,188.8821,2423.0
2024-12-31 12:25:00,192.4,192.41,192.26,192.26,1400.0,188.8821,188.8919,188.7446,188.7446,1400.0
2024-12-31 12:30:00,192.2,192.4,192.2,192.4,1612.0,188.6857,188.8821,188.6857,188.8821,1612.0
2024-12-31 12:35:00,192.4,192.41,192.16,192.28,3172.0,188.8821,188.8919,188.6465,188.7643,3172.0
2024-12-31 12:40:00,192.25,192.47,192.25,192.47,1145.0,188.7348,188.9508,188.7348,188.9508,1145.0
2024-12-31 12:45:00,192.46,192.64,192.45,192.58,2925.0,188.941,189.1177,188.9312,189.0588,2925.0
2024-12-31 12:50:00,192.52,192.8,192.46,192.8,3910.0,188.9999,189.2748,188.941,189.2748,3910.0
2024-12-31 12:55:00,192.85,193.18,192.8,193.1,2942.0,189.3238,189.6478,189.2748,189.5693,2942.0
2024-12-31 13:00:00,193.17,193.17,192.93,192.95,3172.0,189.638,189.638,189.4024,189.422,3172.0
2024-12-31 13:05:00,193.04,193.16,192.95,193.0,2371.0,189.5104,189.6282,189.422,189.4711,2371.0
2024-12-31 13:10:00,193.0,193.01,192.9,192.93,2389.0,189.4711,189.4809,189.3729,189.4024,2389.0
2024-12-31 13:15:00,192.97,193.15,192.75,192.75,2690.0,189.4417,189.6184,189.2257,189.2257,2690.0
2024-12-31 13:20:00,192.72,192.85,192.41,192.41,4094.0,189.1962,189.3238,188.8919,188.8919,4094.0
2024-12-31 13:25:00,192.55,192.55,192.28,192.42,4286.0,189.0293,189.0293,188.7643,188.9017,4286.0
2024-12-31 13:30:00,192.39,192.83,192.33,192.76,3310.0,188.8723,189.3042,188.8134,189.2355,3310.0
2024-12-31 13:35:00,192.76,192.76,192.56,192.69,1873.0,189.2355,189.2355,189.0391,189.1668,1873.0
2024-12-31 13:40:00,192.87,193.2,192.87,193.1,1550.0,189.3435,189.6674,189.3435,189.5693,1550.0
2024-12-31 13:45:00,193.12,193.22,193.01,193.09,3149.0,189.5889,189.6871,189.4809,189.5595,3149.0
2024-12-31 13:50:00,193.2,193.34,193.1,193.1,8357.0,189.6674,189.8049,189.5693,189.5693,8357.0
2024-12-31 13:55:00,192.98,193.05,192.82,192.84,3101.0,189.4515,189.5202,189.2944,189.314,3101.0
2024-12-31 14:00:00,192.79,192.84,192.51,192.58,3311.0,189.2649,189.314,188.9901,189.0588,3311.0
2024-12-31 14:05:00,192.48,192.88,192.48,192.88,1308.0,188.9606,189.3533,188.9606,189.3533,1308.0
2024-12-31 14:10:00,193.08,193.11,193.05,193.09,2492.0,189.5496,189.5791,189.5202,189.5595,2492.0
2024-12-31 14:15:00,193.09,193.09,192.59,192.61,3896.0,189.5595,189.5595,189.0686,189.0882,3896.0
2024-12-31 14:20:00,192.48,192.78,192.39,192.59,6943.0,188.9606,189.2551,188.8723,189.0686,6943.0
2024-12-31 14:25:00,192.6,192.71,192.58,192.58,2190.0,189.0784,189.1864,189.0588,189.0588,2190.0
2024-12-31 14:30:00,192.54,192.56,192.36,192.46,5437.0,189.0195,189.0391,188.8428,188.941,5437.0
2024-12-31 14:35:00,192.49,192.69,192.46,192.69,4614.0,188.9704,189.1668,188.941,189.1668,4614.0
2024-12-31 14:40:00,192.69,192.69,192.36,192.39,4038.0,189.1668,189.1668,188.8428,188.8723,4038.0
2024-12-31 14:45:00,192.47,192.51,192.4,192.44,3832.0,188.9508,188.9901,188.8821,188.9213,3832.0
2024-12-31 14:50:00,192.39,192.73,192.39,192.64,5178.0,188.8723,189.206,188.8723,189.1177,5178.0
2024-12-31 14:55:00,192.65,192.88,192.59,192.86,2249.0,189.1275,189.3533,189.0686,189.3337,2249.0
2024-12-31 15:00:00,192.85,192.98,192.79,192.84,4634.0,189.3238,189.4515,189.2649,189.314,4634.0
2024-12-31 15:05:00,192.87,193.08,192.83,193.02,3383.0,189.3435,189.5496,189.3042,189.4907,3383.0
2024-12-31 15:10:00,193.03,193.03,192.51,192.55,4908.0,189.5006,189.5006,188.9901,189.0293,4908.0
2024-12-31 15:15:00,192.58,192.9,192.54,192.9,7090.0,189.0588,189.3729,189.0195,189.3729,7090.0
2024-12-31 15:20:00,192.91,193.03,192.81,192.81,6249.0,189.3827,189.5006,189.2846,189.2846,6249.0
2024-12-31 15:25:00,192.75,193.18,192.72,193.13,16004.0,189.2257,189.6478,189.1962,189.5987,16004.0
2024-12-31 15:30:00,193.13,193.13,192.73,192.78,8117.0,189.5987,189.5987,189.206,189.2551,8117.0
2024-12-31 15:35:00,192.85,193.06,192.66,192.66,7970.0,189.3238,189.53,189.1373,189.1373,7970.0
2024-12-31 15:40:00,192.63,192.77,192.58,192.69,6723.0,189.1079,189.2453,189.0588,189.1668,6723.0
2024-12-31 15:45:00,192.63,192.98,192.51,192.97,15477.0,189.1079,189.4515,188.9901,189.4417,15477.0
2024-12-31 15:50:00,193.04,193.22,192.77,192.87,25859.0,189.5104,189.6871,189.2453,189.3435,25859.0
2024-12-31 15:55:00,192.89,193.12,192.75,193.01,96483.0,189.3631,189.5889,189.2257,189.4809,96483.0
2025-01-02 09:30:00,192.81,193.79,192.68,192.84,45960.0,189.2846,190.2467,189.157,189.314,45960.0
2025-01-02 09:35:00,192.84,193.02,192.42,192.63,17542.0,189.314,189.4907,188.9017,189.1079,17542.0
2025-01-02 09:40:00,192.61,193.12,192.52,193.07,9535.0,189.0882,189.5889,188.9999,189.5398,9535.0
2025-01-02 09:45:00,193.07,193.53,193.0,193.53,16818.0,189.5398,189.9914,189.4711,189.9914,16818.0
2025-01-02 09:50:00,193.61,194.09,193.56,194.09,19574.0,190.0699,190.5412,190.0209,190.5412,19574.0
2025-01-02 09:55:00,194.08,194.4,193.68,193.84,11089.0,190.5314,190.8455,190.1387,190.2957,11089.0
2025-01-02 10:00:00,193.84,193.99,193.38,193.53,17563.0,190.2957,190.443,189.8442,189.9914,17563.0
2025-01-02 10:05:00,193.53,193.54,192.94,193.0,10121.0,189.9914,190.0012,189.4122,189.4711,10121.0
2025-01-02 10:10:00,193.06,193.19,192.75,193.04,22410.0,189.53,189.6576,189.2257,189.5104,22410.0
2025-01-02 10:15:00,193.04,193.15,192.67,192.67,20175.0,189.5104,189.6184,189.1471,189.1471,20175.0
2025-01-02 10:20:00,192.66,192.66,192.01,192.18,3073.0,189.1373,189.1373,188.4992,188.6661,3073.0
2025-01-02 10:25:00,192.2,192.35,191.7,192.04,29340.0,188.6857,188.833,188.1949,188.5287,29340.0
2025-01-02 10:30:00,191.81,192.14,191.54,191.8,15102.0,188.3029,188.6268,188.0378,188.293,15102.0
2025-01-02 10:35:00,191.7,192.14,191.58,191.97,19417.0,188.1949,188.6268,188.0771,188.4599,19417.0
2025-01-02 10:40:00,191.97,191.97,191.53,191.86,32548.0,188.4599,188.4599,188.028,188.3519,32548.0
2025-01-02 10:45:00,191.78,192.0,191.65,191.99,3921.0,188.2734,188.4894,188.1458,188.4796,3921.0
2025-01-02 10:50:00,192.02,192.5,192.01,192.5,29107.0,188.509,188.9802,188.4992,188.9802,29107.0
2025-01-02 10:55:00,192.53,192.55,192.1,192.15,15793.0,189.0097,189.0293,188.5876,188.6366,15793.0
2025-01-02 11:00:00,192.15,192.15,191.37,191.41,8220.0,188.6366,188.6366,187.8709,187.9102,8220.0
2025-01-02 11:05:00,191.53,191.69,191.48,191.6,1613.0,188.028,188.1851,187.9789,188.0967,1613.0
2025-01-02 11:10:00,191.56,191.81,191.44,191.68,15028.0,188.0574,188.3029,187.9396,188.1752,15028.0
2025-01-02 11:15:00,191.73,191.94,191.64,191.93,8051.0,188.2243,188.4305,188.136,188.4207,8051.0
2025-01-02 11:20:00,191.78,192.07,191.5,191.96,8085.0,188.2734,188.5581,187.9985,188.4501,8085.0
2025-01-02 11:25:00,191.8,191.9,191.62,191.83,9016.0,188.293,188.3912,188.1163,188.3225,9016.0
2025-01-02 11:30:00,191.78,191.83,191.5,191.73,11691.0,188.2734,188.3225,187.9985,188.2243,11691.0
2025-01-02 11:35:00,191.68,192.15,191.67,192.05,13644.0,188.1752,188.6366,188.1654,188.5385,13644.0
2025-01-02 11:40:00,192.12,192.14,191.81,191.83,6051.0,188.6072,188.6268,188.3029,188.3225,6051.0
2025-01-02 11:45:00,191.72,191.81,191.58,191.59,2386.0,188.2145,188.3029,188.0771,188.0869,2386.0
2025-01-02 11:50:00,191.58,191.71,191.31,191.51,16563.0,188.0771,188.2047,187.812,188.0083,16563.0
2025-01-02 11:55:00,191.44,191.54,191.29,191.34,1813.0,187.9396,188.0378,187.7924,187.8415,1813.0
2025-01-02 12:00:00,191.42,191.54,191.1,191.28,21667.0,187.92,188.0378,187.6058,187.7826,21667.0
2025-01-02 12:05:00,191.26,191.47,191.1,191.3,2610.0,187.7629,187.9691,187.6058,187.8022,2610.0
2025-01-02 12:10:00,191.51,191.85,191.45,191.73,12962.0,188.0083,188.3421,187.9494,188.2243,12962.0
2025-01-02 12:15:00,191.71,191.77,191.55,191.63,3068.0,188.2047,188.2636,188.0476,188.1262,3068.0
2025-01-02 12:20:00,191.48,191.64,191.36,191.42,9188.0,187.9789,188.136,187.8611,187.92,9188.0
2025-01-02 12:25:00,191.34,191.34,190.86,190.95,9477.0,187.8415,187.8415,187.3702,187.4586,9477.0
2025-01-02 12:30:00,190.8,190.9,190.64,190.64,7573.0,187.3113,187.4095,187.1543,187.1543,7573.0
2025-01-02 12:35:00,190.71,190.71,190.2,190.26,3886.0,187.223,187.223,186.7223,186.7812,3886.0
2025-01-02 12:40:00,190.23,190.42,190.0,190.25,4221.0,186.7518,186.9383,186.526,186.7714,4221.0
2025-01-02 12:45:00,190.18,190.36,190.1,190.22,2539.0,186.7027,186.8794,186.6241,186.7419,2539.0
2025-01-02 12:50:00,190.24,190.75,190.09,190.6,29317.0,186.7616,187.2622,186.6143,187.115,29317.0
2025-01-02 12:55:00,190.65,190.72,190.4,190.66,16445.0,187.1641,187.2328,186.9186,187.1739,16445.0
2025-01-02 13:00:00,190.57,190.65,190.17,190.17,4804.0,187.0855,187.1641,186.6928,186.6928,4804.0
2025-01-02 13:05:00,190.39,190.84,190.34,190.64,19363.0,186.9088,187.3506,186.8597,187.1543,19363.0
2025-01-02 13:10:00,190.57,190.65,190.27,190.33,2014.0,187.0855,187.1641,186.791,186.8499,2014.0
2025-01-02 13:15:00,190.34,190.36,190.08,190.29,19338.0,186.8597,186.8794,186.6045,186.8107,19338.0
2025-01-02 13:20:00,190.41,190.57,190.29,190.29,2515.0,186.9285,187.0855,186.8107,186.8107,2515.0
2025-01-02 13:25:00,190.33,190.36,189.86,190.29,66267.0,186.8499,186.8794,186.3885,186.8107,66267.0
2025-01-02 13:30:00,190.2,190.2,189.58,189.78,6835.0,186.7223,186.7223,186.1136,186.31,6835.0
2025-01-02 13:35:00,189.84,190.2,189.84,190.0,16303.0,186.3689,186.7223,186.3689,186.526,16303.0
2025-01-02 13:40:00,189.86,190.17,189.68,190.04,17767.0,186.3885,186.6928,186.2118,186.5652,17767.0
2025-01-02 13:45:00,190.01,190.13,189.7,189.74,2765.0,186.5358,186.6536,186.2314,186.2707,2765.0
2025-01-02 13:50:00,189.8,189.86,189.61,189.66,2135.0,186.3296,186.3885,186.1431,186.1922,2135.0
2025-01-02 13:55:00,189.71,190.33,189.7,190.32,2748.0,186.2413,186.8499,186.2314,186.8401,2748.0
2025-01-02 14:00:00,190.28,190.31,189.91,190.17,14348.0,186.8008,186.8303,186.4376,186.6928,14348.0
2025-01-02 14:05:00,190.12,190.37,190.08,190.37,10267.0,186.6438,186.8892,186.6045,186.8892,10267.0
2025-01-02 14:10:00,190.25,190.25,190.02,190.03,3932.0,186.7714,186.7714,186.5456,186.5554,3932.0
2025-01-02 14:15:00,190.15,190.18,190.03,190.16,2149.0,186.6732,186.7027,186.5554,186.683,2149.0
2025-01-02 14:20:00,190.09,190.47,190.09,190.47,13712.0,186.6143,186.9874,186.6143,186.9874,13712.0
2025-01-02 14:25:00,190.38,190.61,190.35,190.61,5661.0,186.899,187.1248,186.8696,187.1248,5661.0
2025-01-02 14:30:00,190.62,190.62,190.37,190.37,2060.0,187.1346,187.1346,186.8892,186.8892,2060.0
2025-01-02 14:35:00,190.34,190.42,190.1,190.27,2591.0,186.8597,186.9383,186.6241,186.791,2591.0
2025-01-02 14:40:00,190.4,190.52,190.35,190.36,2260.0,186.9186,187.0364,186.8696,186.8794,2260.0
2025-01-02 14:45:00,190.3,190.58,190.24,190.53,4954.0,186.8205,187.0954,186.7616,187.0463,4954.0
2025-01-02 14:50:00,190.59,190.81,190.47,190.62,1792.0,187.1052,187.3211,186.9874,187.1346,1792.0
2025-01-02 14:55:00,190.61,190.62,190.21,190.24,2435.0,187.1248,187.1346,186.7321,186.7616,2435.0
2025-01-02 15:00:00,190.35,190.83,190.28,190.83,4325.0,186.8696,187.3408,186.8008,187.3408,4325.0
2025-01-02 15:05:00,190.76,190.85,190.7,190.78,2676.0,187.2721,187.3604,187.2132,187.2917,2676.0
2025-01-02 15:10:00,190.75,190.92,190.73,190.75,4081.0,187.2622,187.4291,187.2426,187.2622,4081.0
2025-01-02 15:15:00,190.71,190.89,190.66,190.88,6188.0,187.223,187.3997,187.1739,187.3899,6188.0
2025-01-02 15:20:00,190.92,191.3,190.85,191.09,5584.0,187.4291,187.8022,187.3604,187.596,5584.0
2025-01-02 15:25:00,191.09,191.2,191.04,191.04,2689.0,187.596,187.704,187.5469,187.5469,2689.0
2025-01-02 15:30:00,191.06,191.34,190.92,191.13,4094.0,187.5666,187.8415,187.4291,187.6353,4094.0
2025-01-02 15:35:00,190.98,190.99,190.74,190.9,4587.0,187.488,187.4979,187.2524,187.4095,4587.0
2025-01-02 15:40:00,190.83,191.08,190.81,191.0,10878.0,187.3408,187.5862,187.3211,187.5077,10878.0
2025-01-02 15:45:00,190.98,191.21,190.91,191.2,25044.0,187.488,187.7138,187.4193,187.704,25044.0
2025-01-02 15:50:00,191.2,191.47,190.94,191.0,34199.0,187.704,187.9691,187.4488,187.5077,34199.0
2025-01-02 15:55:00,190.94,191.39,190.83,191.38,84942.0,187.4488,187.8905,187.3408,187.8807,84942.0
2025-01-03 09:30:00,192.15,192.36,192.03,192.28,16491.0,188.6366,188.8428,188.5188,188.7643,16491.0
2025-01-03 09:35:00,192.22,192.45,191.51,191.62,6172.0,188.7054,188.9312,188.0083,188.1163,6172.0
2025-01-03 09:40:00,191.97,192.76,191.96,192.22,6601.0,188.4599,189.2355,188.4501,188.7054,6601.0
2025-01-03 09:45:00,192.15,192.15,190.99,191.0,12942.0,188.6366,188.6366,187.4979,187.5077,12942.0
2025-01-03 09:50:00,190.99,191.08,190.83,191.08,5682.0,187.4979,187.5862,187.3408,187.5862,5682.0
2025-01-03 09:55:00,191.18,191.18,190.5,190.7,8367.0,187.6844,187.6844,187.0168,187.2132,8367.0
2025-01-03 10:00:00,190.84,191.34,190.71,191.33,6759.0,187.3506,187.8415,187.223,187.8316,6759.0
2025-01-03 10:05:00,191.45,192.01,191.38,191.97,2040.0,187.9494,188.4992,187.8807,188.4599,2040.0
2025-01-03 10:10:00,191.95,192.19,191.71,192.16,3533.0,188.4403,188.6759,188.2047,188.6465,3533.0
2025-01-03 10:15:00,191.94,192.26,191.65,192.05,6864.0,188.4305,188.7446,188.1458,188.5385,6864.0
2025-01-03 10:20:00,192.01,192.69,191.65,192.69,5538.0,188.4992,189.1668,188.1458,189.1668,5538.0
2025-01-03 10:25:00,192.55,192.83,192.54,192.83,4394.0,189.0293,189.3042,189.0195,189.3042,4394.0
2025-01-03 10:30:00,192.75,192.75,192.4,192.6,5205.0,189.2257,189.2257,188.8821,189.0784,5205.0
2025-01-03 10:35:00,192.67,193.12,192.57,192.63,6955.0,189.1471,189.5889,189.049,189.1079,6955.0
2025-01-03 10:40:00,192.75,192.93,192.61,192.7,12200.0,189.2257,189.4024,189.0882,189.1766,12200.0
2025-01-03 10:45:00,192.68,192.95,192.59,192.95,5471.0,189.157,189.422,189.0686,189.422,5471.0
2025-01-03 10:50:00,192.93,192.97,192.68,192.94,12894.0,189.4024,189.4417,189.157,189.4122,12894.0
2025-01-03 10:55:00,192.94,193.29,192.74,193.2,4598.0,189.4122,189.7558,189.2159,189.6674,4598.0
2025-01-03 11:00:00,193.32,193.54,193.17,193.17,4223.0,189.7853,190.0012,189.638,189.638,4223.0
2025-01-03 11:05:00,193.27,193.27,192.94,193.14,2733.0,189.7362,189.7362,189.4122,189.6085,2733.0
2025-01-03 11:10:00,193.26,193.33,193.12,193.33,4308.0,189.7263,189.7951,189.5889,189.7951,4308.0
2025-01-03 11:15:00,193.32,193.47,193.0,193.0,7616.0,189.7853,189.9325,189.4711,189.4711,7616.0
2025-01-03 11:20:00,193.09,193.12,192.89,192.96,3287.0,189.5595,189.5889,189.3631,189.4318,3287.0
2025-01-03 11:25:00,192.96,193.09,192.85,192.9,1680.0,189.4318,189.5595,189.3238,189.3729,1680.0
2025-01-03 11:30:00,192.88,193.19,192.86,193.04,1922.0,189.3533,189.6576,189.3337,189.5104,1922.0
2025-01-03 11:35:00,193.13,193.23,193.03,193.18,5343.0,189.5987,189.6969,189.5006,189.6478,5343.0
2025-01-03 11:40:00,193.17,193.25,193.1,193.16,3156.0,189.638,189.7165,189.5693,189.6282,3156.0
2025-01-03 11:45:00,193.16,193.3,193.11,193.19,3359.0,189.6282,189.7656,189.5791,189.6576,3359.0
2025-01-03 11:50:00,193.22,193.29,193.08,193.18,6429.0,189.6871,189.7558,189.5496,189.6478,6429.0
2025-01-03 11:55:00,193.11,193.19,193.0,193.04,5035.0,189.5791,189.6576,189.4711,189.5104,5035.0
2025-01-03 12:00:00,193.11,193.36,193.11,193.36,1851.0,189.5791,189.8245,189.5791,189.8245,1851.0
2025-01-03 12:05:00,193.42,193.5,193.42,193.49,3041.0,189.8834,189.962,189.8834,189.9521,3041.0
2025-01-03 12:10:00,193.49,193.53,193.27,193.33,10881.0,189.9521,189.9914,189.7362,189.7951,10881.0
2025-01-03 12:15:00,193.3,193.54,193.29,193.42,13706.0,189.7656,190.0012,189.7558,189.8834,13706.0
2025-01-03 12:20:00,193.42,193.42,193.26,193.37,3579.0,189.8834,189.8834,189.7263,189.8343,3579.0
2025-01-03 12:25:00,193.36,193.57,193.35,193.38,3354.0,189.8245,190.0307,189.8147,189.8442,3354.0
2025-01-03 12:30:00,193.37,193.58,193.34,193.53,2199.0,189.8343,190.0405,189.8049,189.9914,2199.0
2025-01-03 12:35:00,193.63,193.68,193.55,193.56,1138.0,190.0896,190.1387,190.011,190.0209,1138.0
2025-01-03 12:40:00,193.56,193.6,193.34,193.34,4839.0,190.0209,190.0601,189.8049,189.8049,4839.0
2025-01-03 12:45:00,193.4,193.43,193.11,193.37,5854.0,189.8638,189.8932,189.5791,189.8343,5854.0
2025-01-03 12:50:00,193.47,193.47,193.14,193.35,28431.0,189.9325,189.9325,189.6085,189.8147,28431.0
2025-01-03 12:55:00,193.25,193.37,193.24,193.3,1795.0,189.7165,189.8343,189.7067,189.7656,1795.0
2025-01-03 13:00:00,193.31,193.43,193.19,193.25,1721.0,189.7754,189.8932,189.6576,189.7165,1721.0
2025-01-03 13:05:00,193.24,193.35,193.2,193.27,5303.0,189.7067,189.8147,189.6674,189.7362,5303.0
2025-01-03 13:10:00,193.33,193.41,193.32,193.35,971.0,189.7951,189.8736,189.7853,189.8147,971.0
2025-01-03 13:15:00,193.33,193.33,193.22,193.28,2940.0,189.7951,189.7951,189.6871,189.746,2940.0
2025-01-03 13:20:00,193.28,193.35,193.2,193.27,7392.0,189.746,189.8147,189.6674,189.7362,7392.0
2025-01-03 13:25:00,193.35,193.62,193.35,193.62,2067.0,189.8147,190.0798,189.8147,190.0798,2067.0
2025-01-03 13:30:00,193.6,193.6,193.46,193.47,2134.0,190.0601,190.0601,189.9227,189.9325,2134.0
2025-01-03 13:35:00,193.45,193.63,193.44,193.63,1326.0,189.9129,190.0896,189.9031,190.0896,1326.0
2025-01-03 13:40:00,193.53,193.54,193.4,193.53,1374.0,189.9914,190.0012,189.8638,189.9914,1374.0
2025-01-03 13:45:00,193.49,193.61,193.48,193.6,962.0,189.9521,190.0699,189.9423,190.0601,962.0
2025-01-03 13:50:00,193.67,193.75,193.49,193.49,9639.0,190.1289,190.2074,189.9521,189.9521,9639.0
2025-01-03 13:55:00,193.48,193.65,193.47,193.64,5019.0,189.9423,190.1092,189.9325,190.0994,5019.0
2025-01-03 14:00:00,193.59,193.8,193.59,193.75,1711.0,190.0503,190.2565,190.0503,190.2074,1711.0
2025-01-03 14:05:00,193.8,193.92,193.75,193.91,2035.0,190.2565,190.3743,190.2074,190.3645,2035.0
2025-01-03 14:10:00,193.93,194.0,193.89,194.0,4299.0,190.3841,190.4528,190.3448,190.4528,4299.0
2025-01-03 14:15:00,193.95,194.05,193.91,194.05,15162.0,190.4037,190.5019,190.3645,190.5019,15162.0
2025-01-03 14:20:00,194.06,194.08,193.9,193.98,4143.0,190.5117,190.5314,190.3546,190.4332,4143.0
2025-01-03 14:25:00,193.86,193.91,193.79,193.85,4621.0,190.3154,190.3645,190.2467,190.3056,4621.0
2025-01-03 14:30:00,193.89,194.18,193.89,194.18,4499.0,190.3448,190.6295,190.3448,190.6295,4499.0
2025-01-03 14:35:00,194.07,194.28,194.07,194.25,5053.0,190.5215,190.7277,190.5215,190.6982,5053.0
2025-01-03 14:40:00,194.2,194.27,194.03,194.08,4596.0,190.6492,190.7179,190.4823,190.5314,4596.0
2025-01-03 14:45:00,194.14,194.16,194.03,194.16,2659.0,190.5903,190.6099,190.4823,190.6099,2659.0
2025-01-03 14:50:00,194.22,194.23,194.11,194.19,4234.0,190.6688,190.6786,190.5608,190.6393,4234.0
2025-01-03 14:55:00,194.24,194.26,193.82,193.93,45371.0,190.6884,190.7081,190.2761,190.3841,45371.0
2025-01-03 15:00:00,193.93,194.09,193.79,194.09,5588.0,190.3841,190.5412,190.2467,190.5412,5588.0
2025-01-03 15:05:00,194.06,194.14,193.93,194.09,10553.0,190.5117,190.5903,190.3841,190.5412,10553.0
2025-01-03 15:10:00,194.15,194.36,194.14,194.36,6234.0,190.6001,190.8062,190.5903,190.8062,6234.0
2025-01-03 15:15:00,194.34,194.49,194.33,194.44,7219.0,190.7866,190.9339,190.7768,190.8848,7219.0
2025-01-03 15:20:00,194.41,194.59,194.33,194.59,5243.0,190.8553,191.032,190.7768,191.032,5243.0
2025-01-03 15:25:00,194.59,194.73,194.59,194.64,3600.0,191.032,191.1695,191.032,191.0811,3600.0
2025-01-03 15:30:00,194.72,194.85,194.53,194.85,14079.0,191.1597,191.2873,190.9731,191.2873,14079.0
2025-01-03 15:35:00,194.87,195.02,194.81,194.98,14182.0,191.3069,191.4542,191.248,191.4149,14182.0
2025-01-03 15:40:00,194.97,195.15,194.93,195.02,16481.0,191.4051,191.5818,191.3658,191.4542,16481.0
2025-01-03 15:45:00,195.01,195.26,194.98,195.26,14704.0,191.4444,191.6898,191.4149,191.6898,14704.0
2025-01-03 15:50:00,195.28,195.41,195.17,195.29,46530.0,191.7094,191.837,191.6014,191.7192,46530.0
2025-01-03 15:55:00,195.23,195.69,195.13,195.58,110196.0,191.6603,192.1119,191.5622,192.0039,110196.0
2025-01-06 09:30:00,197.7,197.8,196.86,197.2,24120.0,194.0852,194.1833,193.2605,193.5943,24120.0
2025-01-06 09:35:00,197.2,197.2,195.12,195.34,34911.0,193.5943,193.5943,191.5523,191.7683,34911.0
2025-01-06 09:40:00,195.5,196.81,195.5,196.79,13001.0,191.9254,193.2114,191.9254,193.1918,13001.0
2025-01-06 09:45:00,196.43,196.78,196.09,196.61,18269.0,192.8384,193.182,192.5046,193.0151,18269.0
2025-01-06 09:50:00,196.65,196.76,196.31,196.76,8872.0,193.0544,193.1624,192.7206,193.1624,8872.0
2025-01-06 09:55:00,196.84,197.4,196.65,197.26,29898.0,193.2409,193.7907,193.0544,193.6532,29898.0
2025-01-06 10:00:00,197.28,197.64,197.1,197.58,18417.0,193.6728,194.0263,193.4961,193.9674,18417.0
2025-01-06 10:05:00,197.59,197.98,197.55,197.83,19668.0,193.9772,194.36,193.9379,194.2128,19668.0
2025-01-06 10:10:00,197.75,197.87,197.41,197.8,14165.0,194.1343,194.2521,193.8005,194.1833,14165.0
2025-01-06 10:15:00,197.76,197.77,197.19,197.26,19891.0,194.1441,194.1539,193.5845,193.6532,19891.0
2025-01-06 10:20:00,197.14,197.58,196.82,197.58,6295.0,193.5354,193.9674,193.2213,193.9674,6295.0
2025-01-06 10:25:00,197.6,197.73,197.32,197.72,7263.0,193.987,194.1146,193.7121,194.1048,7263.0
2025-01-06 10:30:00,197.7,197.83,197.3,197.3,5179.0,194.0852,194.2128,193.6925,193.6925,5179.0
2025-01-06 10:35:00,197.36,197.36,196.86,196.98,15334.0,193.7514,193.7514,193.2605,193.3783,15334.0
2025-01-06 10:40:00,197.06,197.12,196.75,196.87,15439.0,193.4569,193.5158,193.1525,193.2703,15439.0
2025-01-06 10:45:00,196.89,197.11,196.82,197.1,3318.0,193.29,193.506,193.2213,193.4961,3318.0
2025-01-06 10:50:00,197.1,197.2,196.95,196.95,5798.0,193.4961,193.5943,193.3489,193.3489,5798.0
2025-01-06 10:55:00,196.99,197.0,196.54,196.71,13480.0,193.3881,193.398,192.9464,193.1133,13480.0
2025-01-06 11:00:00,196.73,196.79,196.32,196.79,6642.0,193.1329,193.1918,192.7304,193.1918,6642.0
2025-01-06 11:05:00,196.7,196.97,196.68,196.97,3287.0,193.1035,193.3685,193.0838,193.3685,3287.0
2025-01-06 11:10:00,196.87,197.21,196.75,197.15,5518.0,193.2703,193.6041,193.1525,193.5452,5518.0
2025-01-06 11:15:00,197.15,198.11,197.11,198.11,55428.0,193.5452,194.4877,193.506,194.4877,55428.0
2025-01-06 11:20:00,198.05,198.28,197.91,198.07,40808.0,194.4288,194.6546,194.2913,194.4484,40808.0
2025-01-06 11:25:00,198.1,198.31,197.99,198.31,45988.0,194.4779,194.684,194.3699,194.684,45988.0
2025-01-06 11:30:00,198.18,198.74,198.17,198.42,21299.0,194.5564,195.1062,194.5466,194.792,21299.0
2025-01-06 11:35:00,198.71,199.23,198.58,198.58,17032.0,195.0767,195.5872,194.9491,194.9491,17032.0
2025-01-06 11:40:00,198.58,199.0,198.58,198.65,48168.0,194.9491,195.3614,194.9491,195.0178,48168.0
2025-01-06 11:45:00,198.64,198.7,198.2,198.21,56161.0,195.008,195.0669,194.576,194.5858,56161.0
2025-01-06 11:50:00,198.24,198.25,197.81,198.25,18141.0,194.6153,194.6251,194.1932,194.6251,18141.0
2025-01-06 11:55:00,198.21,198.21,197.88,198.09,14927.0,194.5858,194.5858,194.2619,194.468,14927.0
2025-01-06 12:00:00,198.06,198.06,197.81,197.98,8723.0,194.4386,194.4386,194.1932,194.36,8723.0
2025-01-06 12:05:00,197.88,197.91,197.67,197.88,2920.0,194.2619,194.2913,194.0557,194.2619,2920.0
2025-01-06 12:10:00,197.88,198.02,197.73,197.8,19984.0,194.2619,194.3993,194.1146,194.1833,19984.0
2025-01-06 12:15:00,197.91,198.23,197.88,198.02,6321.0,194.2913,194.6055,194.2619,194.3993,6321.0
2025-01-06 12:20:00,198.02,198.02,197.65,197.8,4173.0,194.3993,194.3993,194.0361,194.1833,4173.0
2025-01-06 12:25:00,197.66,197.79,197.3,197.59,4278.0,194.0459,194.1735,193.6925,193.9772,4278.0
2025-01-06 12:30:00,197.53,197.57,197.35,197.53,4309.0,193.9183,193.9575,193.7416,193.9183,4309.0
2025-01-06 12:35:00,197.53,197.53,197.29,197.37,3067.0,193.9183,193.9183,193.6827,193.7612,3067.0
2025-01-06 12:40:00,197.41,197.41,197.06,197.22,11830.0,193.8005,193.8005,193.4569,193.6139,11830.0
2025-01-06 12:45:00,197.24,197.33,197.11,197.22,3024.0,193.6336,193.7219,193.506,193.6139,3024.0
2025-01-06 12:50:00,197.22,197.33,197.07,197.22,7752.0,193.6139,193.7219,193.4667,193.6139,7752.0
2025-01-06 12:55:00,197.11,197.36,196.78,197.21,34788.0,193.506,193.7514,193.182,193.6041,34788.0
2025-01-06 13:00:00,197.21,197.39,197.06,197.38,16433.0,193.6041,193.7808,193.4569,193.771,16433.0
2025-01-06 13:05:00,197.25,197.33,196.83,196.98,32862.0,193.6434,193.7219,193.2311,193.3783,32862.0
2025-01-06 13:10:00,196.76,197.07,196.73,197.03,18063.0,193.1624,193.4667,193.1329,193.4274,18063.0
2025-01-06 13:15:00,197.14,197.17,196.86,197.05,3723.0,193.5354,193.5649,193.2605,193.4471,3723.0
2025-01-06 13:20:00,197.07,197.07,196.8,196.92,5210.0,193.4667,193.4667,193.2016,193.3194,5210.0
2025-01-06 13:25:00,196.92,196.92,196.79,196.9,18297.0,193.3194,193.3194,193.1918,193.2998,18297.0
2025-01-06 13:30:00,196.88,196.91,196.58,196.78,11061.0,193.2802,193.3096,192.9856,193.182,11061.0
2025-01-06 13:35:00,196.79,196.89,196.56,196.89,11458.0,193.1918,193.29,192.966,193.29,11458.0
2025-01-06 13:40:00,196.87,196.87,196.57,196.64,4746.0,193.2703,193.2703,192.9758,193.0445,4746.0
2025-01-06 13:45:00,196.63,196.64,196.27,196.42,8195.0,193.0347,193.0445,192.6813,192.8286,8195.0
2025-01-06 13:50:00,196.37,196.64,196.35,196.57,3350.0,192.7795,193.0445,192.7599,192.9758,3350.0
2025-01-06 13:55:00,196.54,196.65,196.37,196.4,31713.0,192.9464,193.0544,192.7795,192.8089,31713.0
2025-01-06 14:00:00,196.34,196.38,195.91,195.91,31962.0,192.75,192.7893,192.3279,192.3279,31962.0
2025-01-06 14:05:00,195.94,196.16,195.87,196.03,19415.0,192.3573,192.5733,192.2886,192.4457,19415.0
2025-01-06 14:10:00,196.1,196.41,195.94,196.36,6293.0,192.5144,192.8188,192.3573,192.7697,6293.0
2025-01-06 14:15:00,196.36,196.43,196.25,196.28,5343.0,192.7697,192.8384,192.6617,192.6911,5343.0
2025-01-06 14:20:00,196.23,196.26,195.94,196.1,6528.0,192.642,192.6715,192.3573,192.5144,6528.0
2025-01-06 14:25:00,196.1,196.1,195.84,195.86,5246.0,192.5144,192.5144,192.2592,192.2788,5246.0
2025-01-06 14:30:00,195.92,196.08,195.79,196.02,4243.0,192.3377,192.4948,192.2101,192.4359,4243.0
2025-01-06 14:35:00,196.02,196.02,195.66,195.72,4163.0,192.4359,192.4359,192.0825,192.1414,4163.0
2025-01-06 14:40:00,195.73,195.73,195.51,195.6,5375.0,192.1512,192.1512,191.9352,192.0236,5375.0
2025-01-06 14:45:00,195.62,195.85,195.55,195.85,14418.0,192.0432,192.269,191.9745,192.269,14418.0
2025-01-06 14:50:00,195.78,195.86,195.68,195.68,19193.0,192.2003,192.2788,192.1021,192.1021,19193.0
2025-01-06 14:55:00,195.76,195.76,195.24,195.27,10279.0,192.1806,192.1806,191.6701,191.6996,10279.0
2025-01-06 15:00:00,195.29,195.43,195.11,195.38,6848.0,191.7192,191.8567,191.5425,191.8076,6848.0
2025-01-06 15:05:00,195.39,195.39,194.96,195.11,24854.0,191.8174,191.8174,191.3953,191.5425,24854.0
2025-01-06 15:10:00,195.14,195.15,194.87,194.99,17969.0,191.572,191.5818,191.3069,191.4247,17969.0
2025-01-06 15:15:00,194.94,194.99,194.68,194.76,24613.0,191.3756,191.4247,191.1204,191.1989,24613.0
2025-01-06 15:20:00,194.69,195.15,194.46,195.15,28241.0,191.1302,191.5818,190.9044,191.5818,28241.0
2025-01-06 15:25:00,195.1,195.25,195.06,195.19,49426.0,191.5327,191.68,191.4934,191.6211,49426.0
2025-01-06 15:30:00,195.21,195.6,195.2,195.46,16882.0,191.6407,192.0236,191.6309,191.8861,16882.0
2025-01-06 15:35:00,195.47,195.55,195.24,195.39,13097.0,191.8959,191.9745,191.6701,191.8174,13097.0
2025-01-06 15:40:00,195.31,195.39,194.9,195.11,32414.0,191.7389,191.8174,191.3364,191.5425,32414.0
2025-01-06 15:45:00,195.09,195.11,194.83,194.98,28040.0,191.5229,191.5425,191.2676,191.4149,28040.0
2025-01-06 15:50:00,195.05,195.42,195.0,195.18,70820.0,191.4836,191.8469,191.4345,191.6112,70820.0
2025-01-06 15:55:00,195.26,195.61,195.25,195.59,125728.0,191.6898,192.0334,191.68,192.0137,125728.0
2025-01-07 09:30:00,195.92,197.06,195.92,196.66,16445.0,192.3377,193.4569,192.3377,193.0642,16445.0
2025-01-07 09:35:00,197.05,197.37,196.73,196.73,6627.0,193.4471,193.7612,193.1329,193.1329,6627.0
2025-01-07 09:40:00,196.74,196.86,196.09,196.27,36603.0,193.1427,193.2605,192.5046,192.6813,36603.0
2025-01-07 09:45:00,196.27,196.43,195.66,195.66,6727.0,192.6813,192.8384,192.0825,192.0825,6727.0
2025-01-07 09:50:00,195.68,195.92,195.59,195.92,2749.0,192.1021,192.3377,192.0137,192.3377,2749.0
2025-01-07 09:55:00,195.79,196.27,195.68,195.8,5494.0,192.2101,192.6813,192.1021,192.2199,5494.0
2025-01-07 10:00:00,195.72,195.83,194.5,194.53,14839.0,192.1414,192.2494,190.9437,190.9731,14839.0
2025-01-07 10:05:00,194.27,194.65,193.92,193.98,16847.0,190.7179,191.0909,190.3743,190.4332,16847.0
2025-01-07 10:10:00,193.87,194.26,193.77,194.1,19114.0,190.3252,190.7081,190.227,190.551,19114.0
2025-01-07 10:15:00,194.23,194.52,193.56,194.52,14507.0,190.6786,190.9633,190.0209,190.9633,14507.0
2025-01-07 10:20:00,194.66,195.48,194.66,195.4,10871.0,191.1008,191.9058,191.1008,191.8272,10871.0
2025-01-07 10:25:00,195.64,196.1,195.48,195.99,18468.0,192.0628,192.5144,191.9058,192.4064,18468.0
2025-01-07 10:30:00,195.86,196.12,195.73,196.03,8562.0,192.2788,192.5341,192.1512,192.4457,8562.0
2025-01-07 10:35:00,196.03,196.23,195.57,195.58,9348.0,192.4457,192.642,191.9941,192.0039,9348.0
2025-01-07 10:40:00,195.62,195.7,195.3,195.66,5590.0,192.0432,192.1217,191.729,192.0825,5590.0
2025-01-07 10:45:00,195.65,195.81,195.37,195.48,9196.0,192.0726,192.2297,191.7978,191.9058,9196.0
2025-01-07 10:50:00,195.52,196.11,195.52,196.1,8388.0,191.945,192.5242,191.945,192.5144,8388.0
2025-01-07 10:55:00,196.11,196.5,196.1,196.46,5060.0,192.5242,192.9071,192.5144,192.8678,5060.0
2025-01-07 11:00:00,196.5,196.96,196.32,196.89,11695.0,192.9071,193.3587,192.7304,193.29,11695.0
2025-01-07 11:05:00,196.89,197.25,196.75,197.09,12874.0,193.29,193.6434,193.1525,193.4863,12874.0
2025-01-07 11:10:00,197.2,197.2,196.69,196.8,15047.0,193.5943,193.5943,193.0936,193.2016,15047.0
2025-01-07 11:15:00,196.74,196.94,196.31,196.55,9003.0,193.1427,193.3391,192.7206,192.9562,9003.0
2025-01-07 11:20:00,196.71,196.93,196.54,196.67,6402.0,193.1133,193.3292,192.9464,193.074,6402.0
2025-01-07 11:25:00,196.74,196.93,196.52,196.75,10480.0,193.1427,193.3292,192.9267,193.1525,10480.0
2025-01-07 11:30:00,196.74,196.75,196.42,196.72,10898.0,193.1427,193.1525,192.8286,193.1231,10898.0
2025-01-07 11:35:00,196.61,196.81,196.36,196.81,16012.0,193.0151,193.2114,192.7697,193.2114,16012.0
2025-01-07 11:40:00,196.93,197.06,196.73,196.84,8769.0,193.3292,193.4569,193.1329,193.2409,8769.0
2025-01-07 11:45:00,196.84,196.84,196.53,196.65,8071.0,193.2409,193.2409,192.9366,193.0544,8071.0
2025-01-07 11:50:00,196.52,196.63,196.15,196.15,5926.0,192.9267,193.0347,192.5635,192.5635,5926.0
2025-01-07 11:55:00,196.27,196.33,196.07,196.07,5702.0,192.6813,192.7402,192.485,192.485,5702.0
2025-01-07 12:00:00,196.12,196.31,195.95,196.17,6995.0,192.5341,192.7206,192.3672,192.5831,6995.0
2025-01-07 12:05:00,196.16,196.17,195.62,195.86,63041.0,192.5733,192.5831,192.0432,192.2788,63041.0
2025-01-07 12:10:00,195.84,196.34,195.84,196.19,4871.0,192.2592,192.75,192.2592,192.6028,4871.0
2025-01-07 12:15:00,196.32,196.5,196.26,196.38,5134.0,192.7304,192.9071,192.6715,192.7893,5134.0
2025-01-07 12:20:00,196.38,196.48,195.96,196.05,7861.0,192.7893,192.8875,192.377,192.4653,7861.0
2025-01-07 12:25:00,195.92,196.12,195.89,196.06,25616.0,192.3377,192.5341,192.3083,192.4752,25616.0
2025-01-07 12:30:00,196.01,196.57,195.99,196.44,5106.0,192.4261,192.9758,192.4064,192.8482,5106.0
2025-01-07 12:35:00,196.23,196.42,195.99,196.03,6697.0,192.642,192.8286,192.4064,192.4457,6697.0
2025-01-07 12:40:00,196.03,196.22,195.81,196.1,9671.0,192.4457,192.6322,192.2297,192.5144,9671.0
2025-01-07 12:45:00,195.97,196.02,195.84,195.89,6501.0,192.3868,192.4359,192.2592,192.3083,6501.0
2025-01-07 12:50:00,195.81,196.14,195.81,196.07,6345.0,192.2297,192.5537,192.2297,192.485,6345.0
2025-01-07 12:55:00,196.17,196.17,195.97,196.06,6186.0,192.5831,192.5831,192.3868,192.4752,6186.0
2025-01-07 13:00:00,196.08,196.26,196.04,196.11,5716.0,192.4948,192.6715,192.4555,192.5242,5716.0
2025-01-07 13:05:00,196.19,196.5,196.04,196.34,159308.0,192.6028,192.9071,192.4555,192.75,159308.0
2025-01-07 13:10:00,196.37,196.55,196.23,196.53,9256.0,192.7795,192.9562,192.642,192.9366,9256.0
2025-01-07 13:15:00,196.33,196.72,196.33,196.68,7179.0,192.7402,193.1231,192.7402,193.0838,7179.0
2025-01-07 13:20:00,196.68,196.74,196.52,196.66,9437.0,193.0838,193.1427,192.9267,193.0642,9437.0
2025-01-07 13:25:00,196.55,196.84,196.52,196.74,21994.0,192.9562,193.2409,192.9267,193.1427,21994.0
2025-01-07 13:30:00,196.75,196.93,196.63,196.93,14408.0,193.1525,193.3292,193.0347,193.3292,14408.0
2025-01-07 13:35:00,196.91,196.96,196.75,196.89,26617.0,193.3096,193.3587,193.1525,193.29,26617.0
2025-01-07 13:40:00,196.88,196.88,196.41,196.67,11518.0,193.2802,193.2802,192.8188,193.074,11518.0
2025-01-07 13:45:00,196.63,196.8,196.63,196.8,2822.0,193.0347,193.2016,193.0347,193.2016,2822.0
2025-01-07 13:50:00,196.72,196.93,196.68,196.89,20360.0,193.1231,193.3292,193.0838,193.29,20360.0
2025-01-07 13:55:00,196.82,196.9,196.74,196.75,14218.0,193.2213,193.2998,193.1427,193.1525,14218.0
2025-01-07 14:00:00,196.75,196.85,196.43,196.78,13652.0,193.1525,193.2507,192.8384,193.182,13652.0
2025-01-07 14:05:00,196.74,196.75,196.37,196.41,10140.0,193.1427,193.1525,192.7795,192.8188,10140.0
2025-01-07 14:10:00,196.51,196.75,196.43,196.44,25937.0,192.9169,193.1525,192.8384,192.8482,25937.0
2025-01-07 14:15:00,196.44,196.44,196.25,196.37,9842.0,192.8482,192.8482,192.6617,192.7795,9842.0
2025-01-07 14:20:00,196.36,196.39,196.21,196.34,4559.0,192.7697,192.7991,192.6224,192.75,4559.0
2025-01-07 14:25:00,196.42,196.55,196.35,196.54,7869.0,192.8286,192.9562,192.7599,192.9464,7869.0
2025-01-07 14:30:00,196.54,196.54,196.31,196.52,10225.0,192.9464,192.9464,192.7206,192.9267,10225.0
2025-01-07 14:35:00,196.45,196.55,196.27,196.27,8183.0,192.858,192.9562,192.6813,192.6813,8183.0
2025-01-07 14:40:00,196.25,196.52,196.23,196.47,8979.0,192.6617,192.9267,192.642,192.8777,8979.0
2025-01-07 14:45:00,196.54,196.66,196.27,196.27,7957.0,192.9464,193.0642,192.6813,192.6813,7957.0
2025-01-07 14:50:00,196.27,196.35,196.1,196.33,16674.0,192.6813,192.7599,192.5144,192.7402,16674.0
2025-01-07 14:55:00,196.3,196.35,196.08,196.17,6970.0,192.7108,192.7599,192.4948,192.5831,6970.0
2025-01-07 15:00:00,196.09,196.19,195.52,195.75,6759.0,192.5046,192.6028,191.945,192.1708,6759.0
2025-01-07 15:05:00,195.56,195.65,195.41,195.56,11083.0,191.9843,192.0726,191.837,191.9843,11083.0
2025-01-07 15:10:00,195.56,195.57,195.39,195.49,13076.0,191.9843,191.9941,191.8174,191.9156,13076.0
2025-01-07 15:15:00,195.58,195.6,195.0,195.08,17451.0,192.0039,192.0236,191.4345,191.5131,17451.0
2025-01-07 15:20:00,195.08,195.1,194.56,194.56,13159.0,191.5131,191.5327,191.0026,191.0026,13159.0
2025-01-07 15:25:00,194.53,194.69,194.41,194.56,12858.0,190.9731,191.1302,190.8553,191.0026,12858.0
2025-01-07 15:30:00,194.56,194.84,194.44,194.44,12968.0,191.0026,191.2775,190.8848,190.8848,12968.0
2025-01-07 15:35:00,194.47,194.76,194.44,194.76,10796.0,190.9142,191.1989,190.8848,191.1989,10796.0
2025-01-07 15:40:00,194.78,195.11,194.73,194.74,26845.0,191.2186,191.5425,191.1695,191.1793,26845.0
2025-01-07 15:45:00,194.83,195.01,194.68,194.78,23009.0,191.2676,191.4444,191.1204,191.2186,23009.0
2025-01-07 15:50:00,194.69,195.16,194.66,195.13,49141.0,191.1302,191.5916,191.1008,191.5622,49141.0
2025-01-07 15:55:00,195.13,195.19,194.7,194.74,151249.0,191.5622,191.6211,191.14,191.1793,151249.0
2025-01-08 09:30:00,194.66,194.66,193.9,193.9,14210.0,191.1008,191.1008,190.3546,190.3546,14210.0
2025-01-08 09:35:00,193.9,194.92,193.79,194.48,10641.0,190.3546,191.356,190.2467,190.924,10641.0
2025-01-08 09:40:00,194.21,194.3,193.72,193.72,12382.0,190.659,190.7473,190.1779,190.1779,12382.0
2025-01-08 09:45:00,193.23,193.76,192.52,193.32,25776.0,189.6969,190.2172,188.9999,189.7853,25776.0
2025-01-08 09:50:00,193.18,193.28,192.66,192.66,4262.0,189.6478,189.746,189.1373,189.1373,4262.0
2025-01-08 09:55:00,192.66,192.71,192.1,192.1,13969.0,189.1373,189.1864,188.5876,188.5876,13969.0
2025-01-08 10:00:00,192.28,192.73,192.1,192.58,22317.0,188.7643,189.206,188.5876,189.0588,22317.0
2025-01-08 10:05:00,192.48,192.5,192.0,192.46,36917.0,188.9606,188.9802,188.4894,188.941,36917.0
2025-01-08 10:10:00,192.56,192.65,192.03,192.09,3259.0,189.0391,189.1275,188.5188,188.5777,3259.0
2025-01-08 10:15:00,192.19,192.19,191.46,191.46,3989.0,188.6759,188.6759,187.9593,187.9593,3989.0
2025-01-08 10:20:00,191.46,191.95,191.27,191.95,6012.0,187.9593,188.4403,187.7727,188.4403,6012.0
2025-01-08 10:25:00,191.81,191.81,191.38,191.38,2841.0,188.3029,188.3029,187.8807,187.8807,2841.0
2025-01-08 10:30:00,191.42,191.87,191.25,191.87,9964.0,187.92,188.3618,187.7531,188.3618,9964.0
2025-01-08 10:35:00,191.81,192.39,191.76,192.11,3953.0,188.3029,188.8723,188.2538,188.5974,3953.0
2025-01-08 10:40:00,192.17,192.63,192.11,192.52,4279.0,188.6563,189.1079,188.5974,188.9999,4279.0
2025-01-08 10:45:00,192.5,192.52,192.31,192.52,1952.0,188.9802,188.9999,188.7937,188.9999,1952.0
2025-01-08 10:50:00,192.53,193.05,192.53,193.05,2509.0,189.0097,189.5202,189.0097,189.5202,2509.0
2025-01-08 10:55:00,193.07,193.3,193.06,193.23,4752.0,189.5398,189.7656,189.53,189.6969,4752.0
2025-01-08 11:00:00,193.23,193.34,193.11,193.24,16135.0,189.6969,189.8049,189.5791,189.7067,16135.0
2025-01-08 11:05:00,193.3,193.44,193.02,193.44,12030.0,189.7656,189.9031,189.4907,189.9031,12030.0
2025-01-08 11:10:00,193.53,193.62,193.09,193.17,3528.0,189.9914,190.0798,189.5595,189.638,3528.0
2025-01-08 11:15:00,193.31,193.31,192.85,192.96,2277.0,189.7754,189.7754,189.3238,189.4318,2277.0
2025-01-08 11:20:00,193.19,193.28,192.82,192.83,4543.0,189.6576,189.746,189.2944,189.3042,4543.0
2025-01-08 11:25:00,192.82,192.96,192.55,192.94,5188.0,189.2944,189.4318,189.0293,189.4122,5188.0
2025-01-08 11:30:00,193.01,193.4,193.0,193.39,2490.0,189.4809,189.8638,189.4711,189.854,2490.0
2025-01-08 11:35:00,193.41,193.64,193.34,193.64,1480.0,189.8736,190.0994,189.8049,190.0994,1480.0
2025-01-08 11:40:00,193.88,193.97,193.58,193.73,5402.0,190.335,190.4234,190.0405,190.1878,5402.0
2025-01-08 11:45:00,193.64,193.64,193.39,193.54,6181.0,190.0994,190.0994,189.854,190.0012,6181.0
2025-01-08 11:50:00,193.66,193.71,193.43,193.44,3129.0,190.119,190.1681,189.8932,189.9031,3129.0
2025-01-08 11:55:00,193.48,194.01,193.37,193.52,19333.0,189.9423,190.4626,189.8343,189.9816,19333.0
2025-01-08 12:00:00,193.51,193.65,193.25,193.37,4391.0,189.9718,190.1092,189.7165,189.8343,4391.0
2025-01-08 12:05:00,193.37,193.55,193.24,193.54,8409.0,189.8343,190.011,189.7067,190.0012,8409.0
2025-01-08 12:10:00,193.48,193.74,193.45,193.53,21188.0,189.9423,190.1976,189.9129,189.9914,21188.0
2025-01-08 12:15:00,193.63,193.96,193.53,193.96,2479.0,190.0896,190.4135,189.9914,190.4135,2479.0
2025-01-08 12:20:00,193.84,193.84,193.53,193.62,2240.0,190.2957,190.2957,189.9914,190.0798,2240.0
2025-01-08 12:25:00,193.72,193.77,193.5,193.56,8462.0,190.1779,190.227,189.962,190.0209,8462.0
2025-01-08 12:30:00,193.55,193.94,193.54,193.94,3286.0,190.011,190.3939,190.0012,190.3939,3286.0
2025-01-08 12:35:00,193.83,193.95,193.66,193.95,17781.0,190.2859,190.4037,190.119,190.4037,17781.0
2025-01-08 12:40:00,193.93,194.02,193.84,194.02,3404.0,190.3841,190.4725,190.2957,190.4725,3404.0
2025-01-08 12:45:00,193.91,194.03,193.8,194.02,8021.0,190.3645,190.4823,190.2565,190.4725,8021.0
2025-01-08 12:50:00,194.03,194.45,194.03,194.25,32571.0,190.4823,190.8946,190.4823,190.6982,32571.0
2025-01-08 12:55:00,194.19,194.38,194.19,194.38,5129.0,190.6393,190.8259,190.6393,190.8259,5129.0
2025-01-08 13:00:00,194.3,194.75,194.21,194.45,8362.0,190.7473,191.1891,190.659,190.8946,8362.0
2025-01-08 13:05:00,194.58,194.65,194.18,194.2,2826.0,191.0222,191.0909,190.6295,190.6492,2826.0
2025-01-08 13:10:00,194.2,194.27,194.06,194.17,5802.0,190.6492,190.7179,190.5117,190.6197,5802.0
2025-01-08 13:15:00,194.24,194.37,194.2,194.37,4059.0,190.6884,190.8161,190.6492,190.8161,4059.0
2025-01-08 13:20:00,194.35,194.4,194.05,194.3,3706.0,190.7964,190.8455,190.5019,190.7473,3706.0
2025-01-08 13:25:00,194.38,194.75,194.38,194.58,2602.0,190.8259,191.1891,190.8259,191.0222,2602.0
2025-01-08 13:30:00,194.48,194.68,194.47,194.51,6159.0,190.924,191.1204,190.9142,190.9535,6159.0
2025-01-08 13:35:00,194.61,194.91,194.6,194.91,4742.0,191.0517,191.3462,191.0418,191.3462,4742.0
2025-01-08 13:40:00,194.89,194.94,194.7,194.94,4220.0,191.3265,191.3756,191.14,191.3756,4220.0
2025-01-08 13:45:00,194.99,194.99,194.59,194.59,3626.0,191.4247,191.4247,191.032,191.032,3626.0
2025-01-08 13:50:00,194.78,194.78,194.27,194.27,979.0,191.2186,191.2186,190.7179,190.7179,979.0
2025-01-08 13:55:00,194.3,194.58,194.14,194.45,3655.0,190.7473,191.0222,190.5903,190.8946,3655.0
2025-01-08 14:00:00,194.53,194.63,194.34,194.59,2549.0,190.9731,191.0713,190.7866,191.032,2549.0
2025-01-08 14:05:00,194.74,195.23,194.73,195.18,3692.0,191.1793,191.6603,191.1695,191.6112,3692.0
2025-01-08 14:10:00,195.12,195.23,194.88,194.88,5146.0,191.5523,191.6603,191.3167,191.3167,5146.0
2025-01-08 14:15:00,194.88,195.09,194.88,194.99,2427.0,191.3167,191.5229,191.3167,191.4247,2427.0
2025-01-08 14:20:00,194.96,195.41,194.92,195.34,2852.0,191.3953,191.837,191.356,191.7683,2852.0
2025-01-08 14:25:00,195.22,195.22,194.95,195.03,4222.0,191.6505,191.6505,191.3854,191.464,4222.0
2025-01-08 14:30:00,194.9,194.99,194.61,194.61,1340.0,191.3364,191.4247,191.0517,191.0517,1340.0
2025-01-08 14:35:00,194.7,194.7,194.58,194.63,2510.0,191.14,191.14,191.0222,191.0713,2510.0
2025-01-08 14:40:00,194.53,194.7,194.47,194.47,7982.0,190.9731,191.14,190.9142,190.9142,7982.0
2025-01-08 14:45:00,194.52,194.68,194.46,194.67,2915.0,190.9633,191.1204,190.9044,191.1106,2915.0
2025-01-08 14:50:00,194.64,194.64,194.48,194.49,1964.0,191.0811,191.0811,190.924,190.9339,1964.0
2025-01-08 14:55:00,194.41,194.54,194.4,194.53,3976.0,190.8553,190.9829,190.8455,190.9731,3976.0
2025-01-08 15:00:00,194.54,194.65,194.35,194.58,12791.0,190.9829,191.0909,190.7964,191.0222,12791.0
2025-01-08 15:05:00,194.63,194.64,194.31,194.38,1639.0,191.0713,191.0811,190.7572,190.8259,1639.0
2025-01-08 15:10:00,194.47,194.49,194.18,194.18,7433.0,190.9142,190.9339,190.6295,190.6295,7433.0
2025-01-08 15:15:00,194.25,194.39,194.22,194.39,4735.0,190.6982,190.8357,190.6688,190.8357,4735.0
2025-01-08 15:20:00,194.4,194.44,194.27,194.4,4973.0,190.8455,190.8848,190.7179,190.8455,4973.0
2025-01-08 15:25:00,194.45,194.75,194.34,194.69,7966.0,190.8946,191.1891,190.7866,191.1302,7966.0
2025-01-08 15:30:00,194.65,194.77,194.46,194.47,7934.0,191.0909,191.2087,190.9044,190.9142,7934.0
2025-01-08 15:35:00,194.47,194.69,194.42,194.5,10483.0,190.9142,191.1302,190.8651,190.9437,10483.0
2025-01-08 15:40:00,194.48,194.6,194.4,194.53,12344.0,190.924,191.0418,190.8455,190.9731,12344.0
2025-01-08 15:45:00,194.53,194.73,194.46,194.61,12803.0,190.9731,191.1695,190.9044,191.0517,12803.0
2025-01-08 15:50:00,194.8,194.89,194.69,194.83,24320.0,191.2382,191.3265,191.1302,191.2676,24320.0
2025-01-08 15:55:00,194.84,194.84,194.33,194.67,116772.0,191.2775,191.2775,190.7768,191.1106,116772.0
2025-01-10 09:30:00,192.88,193.51,191.85,192.17,30812.0,189.3533,189.9718,188.3421,188.6563,30812.0
2025-01-10 09:35:00,191.97,192.75,191.81,191.84,29212.0,188.4599,189.2257,188.3029,188.3323,29212.0
2025-01-10 09:40:00,191.92,192.17,191.79,191.93,7438.0,188.4109,188.6563,188.2832,188.4207,7438.0
2025-01-10 09:45:00,191.91,192.51,191.9,192.51,16667.0,188.401,188.9901,188.3912,188.9901,16667.0
2025-01-10 09:50:00,192.15,192.37,191.78,191.84,17702.0,188.6366,188.8526,188.2734,188.3323,17702.0
2025-01-10 09:55:00,191.75,192.03,191.37,191.55,12246.0,188.244,188.5188,187.8709,188.0476,12246.0
2025-01-10 10:00:00,191.5,191.5,190.15,190.46,46379.0,187.9985,187.9985,186.6732,186.9775,46379.0
2025-01-10 10:05:00,190.64,190.97,190.44,190.46,39212.0,187.1543,187.4782,186.9579,186.9775,39212.0
2025-01-10 10:10:00,190.59,190.76,190.41,190.49,22953.0,187.1052,187.2721,186.9285,187.007,22953.0
2025-01-10 10:15:00,190.47,191.35,190.38,191.19,23242.0,186.9874,187.8513,186.899,187.6942,23242.0
2025-01-10 10:20:00,191.16,191.3,190.89,190.94,8373.0,187.6647,187.8022,187.3997,187.4488,8373.0
2025-01-10 10:25:00,190.98,191.35,190.9,191.34,35320.0,187.488,187.8513,187.4095,187.8415,35320.0
2025-01-10 10:30:00,191.31,191.64,191.16,191.51,18649.0,187.812,188.136,187.6647,188.0083,18649.0
2025-01-10 10:35:00,191.47,191.47,190.9,191.34,21221.0,187.9691,187.9691,187.4095,187.8415,21221.0
2025-01-10 10:40:00,191.24,191.24,190.56,190.77,21722.0,187.7433,187.7433,187.0757,187.2819,21722.0
2025-01-10 10:45:00,190.64,190.86,190.52,190.56,25975.0,187.1543,187.3702,187.0364,187.0757,25975.0
2025-01-10 10:50:00,190.49,190.72,190.0,190.22,22086.0,187.007,187.2328,186.526,186.7419,22086.0
2025-01-10 10:55:00,190.37,190.65,190.21,190.43,26032.0,186.8892,187.1641,186.7321,186.9481,26032.0
2025-01-10 11:00:00,190.39,190.43,190.07,190.22,16122.0,186.9088,186.9481,186.5947,186.7419,16122.0
2025-01-10 11:05:00,190.29,190.29,189.8,189.9,9108.0,186.8107,186.8107,186.3296,186.4278,9108.0
2025-01-10 11:10:00,189.9,190.39,189.83,190.27,8597.0,186.4278,186.9088,186.3591,186.791,8597.0
2025-01-10 11:15:00,190.26,190.46,190.09,190.17,13920.0,186.7812,186.9775,186.6143,186.6928,13920.0
2025-01-10 11:20:00,190.09,190.34,190.01,190.09,14320.0,186.6143,186.8597,186.5358,186.6143,14320.0
2025-01-10 11:25:00,190.09,190.1,189.64,189.64,19569.0,186.6143,186.6241,186.1725,186.1725,19569.0
2025-01-10 11:30:00,189.86,190.05,189.82,189.91,6266.0,186.3885,186.575,186.3492,186.4376,6266.0
2025-01-10 11:35:00,189.94,190.14,189.94,190.06,20206.0,186.4671,186.6634,186.4671,186.5849,20206.0
2025-01-10 11:40:00,189.99,190.34,189.89,190.32,6506.0,186.5161,186.8597,186.418,186.8401,6506.0
2025-01-10 11:45:00,190.19,190.32,189.78,189.79,22705.0,186.7125,186.8401,186.31,186.3198,22705.0
2025-01-10 11:50:00,189.79,190.0,189.59,189.59,5504.0,186.3198,186.526,186.1235,186.1235,5504.0
2025-01-10 11:55:00,189.62,189.67,189.27,189.28,4183.0,186.1529,186.202,185.8093,185.8191,4183.0
2025-01-10 12:00:00,189.42,189.71,189.22,189.25,9223.0,185.9566,186.2413,185.7602,185.7897,9223.0
2025-01-10 12:05:00,189.3,189.36,189.11,189.14,7534.0,185.8388,185.8977,185.6522,185.6817,7534.0
2025-01-10 12:10:00,189.14,189.16,188.81,188.92,6570.0,185.6817,185.7013,185.3577,185.4657,6570.0
2025-01-10 12:15:00,188.9,188.96,188.62,188.88,4154.0,185.4461,185.505,185.1712,185.4264,4154.0
2025-01-10 12:20:00,188.74,188.78,188.61,188.78,4151.0,185.289,185.3283,185.1614,185.3283,4151.0
2025-01-10 12:25:00,188.82,188.99,188.66,188.96,4406.0,185.3675,185.5344,185.2105,185.505,4406.0
2025-01-10 12:30:00,188.96,189.28,188.88,189.17,4730.0,185.505,185.8191,185.4264,185.7111,4730.0
2025-01-10 12:35:00,189.18,189.41,189.15,189.19,5107.0,185.7209,185.9467,185.6915,185.7308,5107.0
2025-01-10 12:40:00,189.18,189.36,189.16,189.31,3347.0,185.7209,185.8977,185.7013,185.8486,3347.0
2025-01-10 12:45:00,189.16,189.58,189.13,189.58,6419.0,185.7013,186.1136,185.6719,186.1136,6419.0
2025-01-10 12:50:00,189.53,189.54,189.26,189.37,4639.0,186.0646,186.0744,185.7995,185.9075,4639.0
2025-01-10 12:55:00,189.39,189.63,189.32,189.54,8534.0,185.9271,186.1627,185.8584,186.0744,8534.0
2025-01-10 13:00:00,189.41,189.69,189.33,189.53,12143.0,185.9467,186.2216,185.8682,186.0646,12143.0
2025-01-10 13:05:00,189.43,189.94,189.42,189.84,11566.0,185.9664,186.4671,185.9566,186.3689,11566.0
2025-01-10 13:10:00,189.84,190.07,189.84,189.93,6914.0,186.3689,186.5947,186.3689,186.4572,6914.0
2025-01-10 13:15:00,189.93,190.18,189.77,190.05,13971.0,186.4572,186.7027,186.3002,186.575,13971.0
2025-01-10 13:20:00,190.05,190.31,190.02,190.31,5931.0,186.575,186.8303,186.5456,186.8303,5931.0
2025-01-10 13:25:00,190.3,190.65,190.28,190.37,19323.0,186.8205,187.1641,186.8008,186.8892,19323.0
2025-01-10 13:30:00,190.37,190.37,190.08,190.2,16091.0,186.8892,186.8892,186.6045,186.7223,16091.0
2025-01-10 13:35:00,190.2,190.51,190.07,190.37,8369.0,186.7223,187.0266,186.5947,186.8892,8369.0
2025-01-10 13:40:00,190.4,190.43,190.25,190.37,9040.0,186.9186,186.9481,186.7714,186.8892,9040.0
2025-01-10 13:45:00,190.37,190.52,190.07,190.52,23943.0,186.8892,187.0364,186.5947,187.0364,23943.0
2025-01-10 13:50:00,190.56,190.59,190.23,190.34,4186.0,187.0757,187.1052,186.7518,186.8597,4186.0
2025-01-10 13:55:00,190.28,190.44,190.25,190.36,5731.0,186.8008,186.9579,186.7714,186.8794,5731.0
2025-01-10 14:00:00,190.34,190.35,189.83,189.86,10691.0,186.8597,186.8696,186.3591,186.3885,10691.0
2025-01-10 14:05:00,189.84,189.92,189.7,189.88,21011.0,186.3689,186.4474,186.2314,186.4082,21011.0
2025-01-10 14:10:00,189.86,190.14,189.79,190.07,15108.0,186.3885,186.6634,186.3198,186.5947,15108.0
2025-01-10 14:15:00,190.07,190.26,190.06,190.19,6908.0,186.5947,186.7812,186.5849,186.7125,6908.0
2025-01-10 14:20:00,190.19,190.26,189.82,190.02,10210.0,186.7125,186.7812,186.3492,186.5456,10210.0
2025-01-10 14:25:00,189.94,190.31,189.91,190.09,9776.0,186.4671,186.8303,186.4376,186.6143,9776.0
2025-01-10 14:30:00,190.04,190.04,189.78,189.83,3570.0,186.5652,186.5652,186.31,186.3591,3570.0
2025-01-10 14:35:00,189.82,190.01,189.79,189.95,8473.0,186.3492,186.5358,186.3198,186.4769,8473.0
2025-01-10 14:40:00,189.97,190.06,189.85,190.04,7911.0,186.4965,186.5849,186.3787,186.5652,7911.0
2025-01-10 14:45:00,189.97,190.01,189.7,189.94,8738.0,186.4965,186.5358,186.2314,186.4671,8738.0
2025-01-10 14:50:00,189.87,190.12,189.87,190.12,9075.0,186.3983,186.6438,186.3983,186.6438,9075.0
2025-01-10 14:55:00,190.13,190.27,190.09,190.12,7885.0,186.6536,186.791,186.6143,186.6438,7885.0
2025-01-10 15:00:00,190.12,190.25,189.85,190.06,8499.0,186.6438,186.7714,186.3787,186.5849,8499.0
2025-01-10 15:05:00,190.06,190.28,190.05,190.07,6429.0,186.5849,186.8008,186.575,186.5947,6429.0
2025-01-10 15:10:00,190.04,190.07,189.52,189.59,7065.0,186.5652,186.5947,186.0547,186.1235,7065.0
2025-01-10 15:15:00,189.61,189.67,189.19,189.3,17296.0,186.1431,186.202,185.7308,185.8388,17296.0
2025-01-10 15:20:00,189.34,189.44,189.18,189.18,7505.0,185.878,185.9762,185.7209,185.7209,7505.0
2025-01-10 15:25:00,189.28,189.35,189.21,189.35,8555.0,185.8191,185.8878,185.7504,185.8878,8555.0
2025-01-10 15:30:00,189.3,189.33,189.07,189.31,11018.0,185.8388,185.8682,185.613,185.8486,11018.0
2025-01-10 15:35:00,189.29,189.79,189.28,189.5,14738.0,185.8289,186.3198,185.8191,186.0351,14738.0
2025-01-10 15:40:00,189.34,189.63,189.31,189.42,14810.0,185.878,186.1627,185.8486,185.9566,14810.0
2025-01-10 15:45:00,189.49,189.59,189.27,189.41,27643.0,186.0253,186.1235,185.8093,185.9467,27643.0
2025-01-10 15:50:00,189.37,189.57,189.13,189.39,36239.0,185.9075,186.1038,185.6719,185.9271,36239.0
2025-01-10 15:55:00,189.38,189.47,188.91,189.02,135930.0,185.9173,186.0056,185.4559,185.5639,135930.0
2025-01-13 09:30:00,189.32,191.28,189.3,191.15,43133.0,185.8584,187.7826,185.8388,187.6549,43133.0
2025-01-13 09:35:00,191.29,192.01,191.27,191.6,19934.0,187.7924,188.4992,187.7727,188.0967,19934.0
2025-01-13 09:40:00,191.59,191.83,191.39,191.45,27385.0,188.0869,188.3225,187.8905,187.9494,27385.0
2025-01-13 09:45:00,191.56,192.15,191.36,192.15,32512.0,188.0574,188.6366,187.8611,188.6366,32512.0
2025-01-13 09:50:00,192.16,192.28,191.45,191.69,11395.0,188.6465,188.7643,187.9494,188.1851,11395.0
2025-01-13 09:55:00,191.73,191.9,191.45,191.81,5494.0,188.2243,188.3912,187.9494,188.3029,5494.0
2025-01-13 10:00:00,191.65,191.71,190.6,190.6,9858.0,188.1458,188.2047,187.115,187.115,9858.0
2025-01-13 10:05:00,190.4,190.9,190.18,190.24,6786.0,186.9186,187.4095,186.7027,186.7616,6786.0
2025-01-13 10:10:00,190.25,190.48,190.08,190.46,9696.0,186.7714,186.9972,186.6045,186.9775,9696.0
2025-01-13 10:15:00,190.54,190.96,190.4,190.83,3369.0,187.0561,187.4684,186.9186,187.3408,3369.0
2025-01-13 10:20:00,190.84,190.97,190.34,190.47,8066.0,187.3506,187.4782,186.8597,186.9874,8066.0
2025-01-13 10:25:00,190.54,190.68,190.29,190.5,8783.0,187.0561,187.1935,186.8107,187.0168,8783.0
2025-01-13 10:30:00,190.46,190.79,190.34,190.5,5850.0,186.9775,187.3015,186.8597,187.0168,5850.0
2025-01-13 10:35:00,190.64,191.29,190.63,191.29,6549.0,187.1543,187.7924,187.1444,187.7924,6549.0
2025-01-13 10:40:00,191.23,191.46,191.12,191.33,10973.0,187.7335,187.9593,187.6255,187.8316,10973.0
2025-01-13 10:45:00,191.35,191.7,191.3,191.44,30974.0,187.8513,188.1949,187.8022,187.9396,30974.0
2025-01-13 10:50:00,191.52,191.59,191.17,191.31,5982.0,188.0182,188.0869,187.6746,187.812,5982.0
2025-01-13 10:55:00,191.45,191.47,191.26,191.38,10535.0,187.9494,187.9691,187.7629,187.8807,10535.0
2025-01-13 11:00:00,191.43,191.48,190.79,190.8,10686.0,187.9298,187.9789,187.3015,187.3113,10686.0
2025-01-13 11:05:00,190.97,191.2,190.96,191.16,3430.0,187.4782,187.704,187.4684,187.6647,3430.0
2025-01-13 11:10:00,191.3,191.47,191.11,191.21,2544.0,187.8022,187.9691,187.6157,187.7138,2544.0
2025-01-13 11:15:00,191.25,191.25,191.0,191.11,4919.0,187.7531,187.7531,187.5077,187.6157,4919.0
2025-01-13 11:20:00,191.2,191.27,190.91,191.02,8370.0,187.704,187.7727,187.4193,187.5273,8370.0
2025-01-13 11:25:00,191.01,191.01,190.6,190.6,8479.0,187.5175,187.5175,187.115,187.115,8479.0
2025-01-13 11:30:00,190.57,190.64,190.45,190.64,4605.0,187.0855,187.1543,186.9677,187.1543,4605.0
2025-01-13 11:35:00,190.82,190.93,190.41,190.42,4942.0,187.331,187.439,186.9285,186.9383,4942.0
2025-01-13 11:40:00,190.46,190.69,190.43,190.68,4267.0,186.9775,187.2033,186.9481,187.1935,4267.0
2025-01-13 11:45:00,190.68,190.68,190.48,190.61,2667.0,187.1935,187.1935,186.9972,187.1248,2667.0
2025-01-13 11:50:00,190.54,190.66,190.39,190.43,6300.0,187.0561,187.1739,186.9088,186.9481,6300.0
2025-01-13 11:55:00,190.52,190.53,190.28,190.28,4200.0,187.0364,187.0463,186.8008,186.8008,4200.0
2025-01-13 12:00:00,190.27,190.35,190.08,190.33,2218.0,186.791,186.8696,186.6045,186.8499,2218.0
2025-01-13 12:05:00,190.3,190.71,190.2,190.71,2989.0,186.8205,187.223,186.7223,187.223,2989.0
2025-01-13 12:10:00,190.76,190.9,190.52,190.73,4849.0,187.2721,187.4095,187.0364,187.2426,4849.0
2025-01-13 12:15:00,190.93,191.0,190.84,190.99,2480.0,187.439,187.5077,187.3506,187.4979,2480.0
2025-01-13 12:20:00,190.92,191.0,190.78,190.88,2539.0,187.4291,187.5077,187.2917,187.3899,2539.0
2025-01-13 12:25:00,190.91,191.03,190.69,190.7,4040.0,187.4193,187.5371,187.2033,187.2132,4040.0
2025-01-13 12:30:00,190.67,190.67,190.5,190.57,3945.0,187.1837,187.1837,187.0168,187.0855,3945.0
2025-01-13 12:35:00,190.5,190.5,190.32,190.4,4750.0,187.0168,187.0168,186.8401,186.9186,4750.0
2025-01-13 12:40:00,190.38,190.74,190.32,190.65,7285.0,186.899,187.2524,186.8401,187.1641,7285.0
2025-01-13 12:45:00,190.82,190.9,190.63,190.7,3620.0,187.331,187.4095,187.1444,187.2132,3620.0
2025-01-13 12:50:00,190.69,190.75,190.52,190.53,1800.0,187.2033,187.2622,187.0364,187.0463,1800.0
2025-01-13 12:55:00,190.53,190.78,190.52,190.69,6068.0,187.0463,187.2917,187.0364,187.2033,6068.0
2025-01-13 13:00:00,190.74,190.74,190.44,190.56,6871.0,187.2524,187.2524,186.9579,187.0757,6871.0
2025-01-13 13:05:00,190.56,190.69,190.44,190.68,3927.0,187.0757,187.2033,186.9579,187.1935,3927.0
2025-01-13 13:10:00,190.75,190.75,190.52,190.61,5714.0,187.2622,187.2622,187.0364,187.1248,5714.0
2025-01-13 13:15:00,190.61,190.98,190.53,190.98,12746.0,187.1248,187.488,187.0463,187.488,12746.0
2025-01-13 13:20:00,190.98,191.0,190.89,190.96,2730.0,187.488,187.5077,187.3997,187.4684,2730.0
2025-01-13 13:25:00,190.95,191.23,190.94,191.21,5600.0,187.4586,187.7335,187.4488,187.7138,5600.0
2025-01-13 13:30:00,191.25,191.39,191.14,191.24,6993.0,187.7531,187.8905,187.6451,187.7433,6993.0
2025-01-13 13:35:00,191.25,191.3,190.98,191.23,9203.0,187.7531,187.8022,187.488,187.7335,9203.0
2025-01-13 13:40:00,191.23,191.24,191.04,191.09,4877.0,187.7335,187.7433,187.5469,187.596,4877.0
2025-01-13 13:45:00,191.18,191.27,191.13,191.25,6312.0,187.6844,187.7727,187.6353,187.7531,6312.0
2025-01-13 13:50:00,191.25,191.25,190.95,191.01,5455.0,187.7531,187.7531,187.4586,187.5175,5455.0
2025-01-13 13:55:00,191.02,191.23,190.93,191.23,4485.0,187.5273,187.7335,187.439,187.7335,4485.0
2025-01-13 14:00:00,191.22,191.22,190.88,190.97,4025.0,187.7236,187.7236,187.3899,187.4782,4025.0
2025-01-13 14:05:00,191.02,191.22,191.0,191.18,9831.0,187.5273,187.7236,187.5077,187.6844,9831.0
2025-01-13 14:10:00,191.14,191.41,191.13,191.25,11424.0,187.6451,187.9102,187.6353,187.7531,11424.0
2025-01-13 14:15:00,191.2,191.25,191.09,191.09,5418.0,187.704,187.7531,187.596,187.596,5418.0
2025-01-13 14:20:00,191.14,191.33,190.97,191.17,5269.0,187.6451,187.8316,187.4782,187.6746,5269.0
2025-01-13 14:25:00,191.14,191.49,191.11,191.45,4583.0,187.6451,187.9887,187.6157,187.9494,4583.0
2025-01-13 14:30:00,191.4,191.52,191.26,191.42,13043.0,187.9004,188.0182,187.7629,187.92,13043.0
2025-01-13 14:35:00,191.45,191.66,191.26,191.66,9370.0,187.9494,188.1556,187.7629,188.1556,9370.0
2025-01-13 14:40:00,191.66,191.71,191.57,191.65,9714.0,188.1556,188.2047,188.0672,188.1458,9714.0
2025-01-13 14:45:00,191.65,191.69,191.46,191.46,26038.0,188.1458,188.1851,187.9593,187.9593,26038.0
2025-01-13 14:50:00,191.44,191.57,191.32,191.43,9022.0,187.9396,188.0672,187.8218,187.9298,9022.0
2025-01-13 14:55:00,191.46,191.65,191.4,191.61,18432.0,187.9593,188.1458,187.9004,188.1065,18432.0
2025-01-13 15:00:00,191.62,191.62,191.37,191.48,6156.0,188.1163,188.1163,187.8709,187.9789,6156.0
2025-01-13 15:05:00,191.48,191.82,191.48,191.8,2816.0,187.9789,188.3127,187.9789,188.293,2816.0
2025-01-13 15:10:00,191.75,191.88,191.74,191.81,5070.0,188.244,188.3716,188.2341,188.3029,5070.0
2025-01-13 15:15:00,191.77,192.2,191.7,192.16,10554.0,188.2636,188.6857,188.1949,188.6465,10554.0
2025-01-13 15:20:00,192.18,192.24,191.94,191.95,14981.0,188.6661,188.725,188.4305,188.4403,14981.0
2025-01-13 15:25:00,191.99,192.05,191.89,191.93,6486.0,188.4796,188.5385,188.3814,188.4207,6486.0
2025-01-13 15:30:00,191.93,192.21,191.87,192.19,14320.0,188.4207,188.6955,188.3618,188.6759,14320.0
2025-01-13 15:35:00,192.13,192.46,192.09,192.34,11503.0,188.617,188.941,188.5777,188.8232,11503.0
2025-01-13 15:40:00,192.39,192.55,192.26,192.31,18349.0,188.8723,189.0293,188.7446,188.7937,18349.0
2025-01-13 15:45:00,192.33,192.47,192.25,192.47,18413.0,188.8134,188.9508,188.7348,188.9508,18413.0
2025-01-13 15:50:00,192.51,192.69,192.42,192.64,37200.0,188.9901,189.1668,188.9017,189.1177,37200.0
2025-01-13 15:55:00,192.55,192.71,192.35,192.4,113035.0,189.0293,189.1864,188.833,188.8821,113035.0
2025-01-14 09:30:00,194.18,194.18,193.14,193.46,27637.0,190.6295,190.6295,189.6085,189.9227,27637.0
2025-01-14 09:35:00,193.63,194.21,193.36,193.59,7910.0,190.0896,190.659,189.8245,190.0503,7910.0
2025-01-14 09:40:00,193.81,194.04,193.45,194.02,6113.0,190.2663,190.4921,189.9129,190.4725,6113.0
2025-01-14 09:45:00,194.02,194.08,193.77,193.78,9210.0,190.4725,190.5314,190.227,190.2368,9210.0
2025-01-14 09:50:00,193.78,193.79,193.17,193.56,6717.0,190.2368,190.2467,189.638,190.0209,6717.0
2025-01-14 09:55:00,193.65,193.79,193.38,193.38,11502.0,190.1092,190.2467,189.8442,189.8442,11502.0
2025-01-14 10:00:00,193.56,194.19,193.51,193.8,10655.0,190.0209,190.6393,189.9718,190.2565,10655.0
2025-01-14 10:05:00,193.74,194.11,193.64,193.83,7824.0,190.1976,190.5608,190.0994,190.2859,7824.0
2025-01-14 10:10:00,193.75,193.76,193.16,193.41,7356.0,190.2074,190.2172,189.6282,189.8736,7356.0
2025-01-14 10:15:00,193.39,193.51,193.23,193.5,7066.0,189.854,189.9718,189.6969,189.962,7066.0
2025-01-14 10:20:00,193.39,193.84,193.27,193.84,11820.0,189.854,190.2957,189.7362,190.2957,11820.0
2025-01-14 10:25:00,193.69,193.91,193.35,193.52,7235.0,190.1485,190.3645,189.8147,189.9816,7235.0
2025-01-14 10:30:00,193.65,193.78,193.31,193.78,13774.0,190.1092,190.2368,189.7754,190.2368,13774.0
2025-01-14 10:35:00,193.74,193.79,193.4,193.79,4243.0,190.1976,190.2467,189.8638,190.2467,4243.0
2025-01-14 10:40:00,193.8,194.08,193.54,193.99,8604.0,190.2565,190.5314,190.0012,190.443,8604.0
2025-01-14 10:45:00,194.0,194.0,193.72,193.89,3079.0,190.4528,190.4528,190.1779,190.3448,3079.0
2025-01-14 10:50:00,193.77,194.0,193.55,194.0,3103.0,190.227,190.4528,190.011,190.4528,3103.0
2025-01-14 10:55:00,194.0,194.05,193.75,193.86,5328.0,190.4528,190.5019,190.2074,190.3154,5328.0
2025-01-14 11:00:00,193.83,193.84,193.18,193.19,8526.0,190.2859,190.2957,189.6478,189.6576,8526.0
2025-01-14 11:05:00,193.17,193.6,193.17,193.41,14020.0,189.638,190.0601,189.638,189.8736,14020.0
2025-01-14 11:10:00,193.38,193.38,192.84,193.22,10730.0,189.8442,189.8442,189.314,189.6871,10730.0
2025-01-14 11:15:00,193.24,193.69,193.2,193.36,8387.0,189.7067,190.1485,189.6674,189.8245,8387.0
2025-01-14 11:20:00,193.36,193.63,193.14,193.33,8902.0,189.8245,190.0896,189.6085,189.7951,8902.0
2025-01-14 11:25:00,193.33,193.62,193.33,193.37,5491.0,189.7951,190.0798,189.7951,189.8343,5491.0
2025-01-14 11:30:00,193.4,193.48,193.24,193.24,3391.0,189.8638,189.9423,189.7067,189.7067,3391.0
2025-01-14 11:35:00,193.26,193.34,193.18,193.22,3636.0,189.7263,189.8049,189.6478,189.6871,3636.0
2025-01-14 11:40:00,193.27,193.27,193.0,193.04,2361.0,189.7362,189.7362,189.4711,189.5104,2361.0
2025-01-14 11:45:00,192.96,193.13,192.94,193.06,5741.0,189.4318,189.5987,189.4122,189.53,5741.0
2025-01-14 11:50:00,192.87,193.29,192.87,193.18,5564.0,189.3435,189.7558,189.3435,189.6478,5564.0
2025-01-14 11:55:00,193.28,193.32,192.92,192.92,4194.0,189.746,189.7853,189.3926,189.3926,4194.0
2025-01-14 12:00:00,192.92,193.08,192.83,193.03,4995.0,189.3926,189.5496,189.3042,189.5006,4995.0
2025-01-14 12:05:00,193.03,193.34,193.03,193.25,3296.0,189.5006,189.8049,189.5006,189.7165,3296.0
2025-01-14 12:10:00,193.32,193.49,193.32,193.49,5054.0,189.7853,189.9521,189.7853,189.9521,5054.0
2025-01-14 12:15:00,193.43,193.72,193.38,193.62,7530.0,189.8932,190.1779,189.8442,190.0798,7530.0
2025-01-14 12:20:00,193.62,193.91,193.56,193.91,6918.0,190.0798,190.3645,190.0209,190.3645,6918.0
2025-01-14 12:25:00,193.9,194.07,193.9,194.01,4491.0,190.3546,190.5215,190.3546,190.4626,4491.0
2025-01-14 12:30:00,194.0,194.01,193.66,193.75,26518.0,190.4528,190.4626,190.119,190.2074,26518.0
2025-01-14 12:35:00,193.74,194.04,193.66,193.98,11914.0,190.1976,190.4921,190.119,190.4332,11914.0
2025-01-14 12:40:00,193.99,194.37,193.94,194.34,6916.0,190.443,190.8161,190.3939,190.7866,6916.0
2025-01-14 12:45:00,194.36,194.41,194.11,194.25,5112.0,190.8062,190.8553,190.5608,190.6982,5112.0
2025-01-14 12:50:00,194.3,194.55,194.25,194.52,10468.0,190.7473,190.9928,190.6982,190.9633,10468.0
2025-01-14 12:55:00,194.5,194.59,194.36,194.56,6649.0,190.9437,191.032,190.8062,191.0026,6649.0
2025-01-14 13:00:00,194.55,194.78,194.47,194.78,7663.0,190.9928,191.2186,190.9142,191.2186,7663.0
2025-01-14 13:05:00,194.8,194.91,194.72,194.87,5615.0,191.2382,191.3462,191.1597,191.3069,5615.0
2025-01-14 13:10:00,194.84,195.14,194.78,195.0,30367.0,191.2775,191.572,191.2186,191.4345,30367.0
2025-01-14 13:15:00,195.07,195.44,194.97,195.35,20633.0,191.5033,191.8665,191.4051,191.7781,20633.0
2025-01-14 13:20:00,195.38,195.65,195.33,195.65,26368.0,191.8076,192.0726,191.7585,192.0726,26368.0
2025-01-14 13:25:00,195.65,195.85,195.62,195.66,7908.0,192.0726,192.269,192.0432,192.0825,7908.0
2025-01-14 13:30:00,195.62,195.84,195.49,195.82,9684.0,192.0432,192.2592,191.9156,192.2395,9684.0
2025-01-14 13:35:00,195.81,196.34,195.8,196.31,11200.0,192.2297,192.75,192.2199,192.7206,11200.0
2025-01-14 13:40:00,196.29,196.42,196.18,196.42,7757.0,192.7009,192.8286,192.593,192.8286,7757.0
2025-01-14 13:45:00,196.44,196.48,196.34,196.42,6742.0,192.8482,192.8875,192.75,192.8286,6742.0
2025-01-14 13:50:00,196.41,196.41,195.99,196.04,29575.0,192.8188,192.8188,192.4064,192.4555,29575.0
2025-01-14 13:55:00,196.03,196.11,195.99,196.06,13396.0,192.4457,192.5242,192.4064,192.4752,13396.0
2025-01-14 14:00:00,195.99,195.99,195.59,195.6,4057.0,192.4064,192.4064,192.0137,192.0236,4057.0
2025-01-14 14:05:00,195.54,195.88,195.54,195.55,3067.0,191.9647,192.2984,191.9647,191.9745,3067.0
2025-01-14 14:10:00,195.56,195.61,195.42,195.56,5615.0,191.9843,192.0334,191.8469,191.9843,5615.0
2025-01-14 14:15:00,195.67,195.84,195.47,195.84,11659.0,192.0923,192.2592,191.8959,192.2592,11659.0
2025-01-14 14:20:00,195.76,195.76,195.47,195.49,5171.0,192.1806,192.1806,191.8959,191.9156,5171.0
2025-01-14 14:25:00,195.56,195.7,195.38,195.39,3689.0,191.9843,192.1217,191.8076,191.8174,3689.0
2025-01-14 14:30:00,195.52,195.56,195.21,195.21,10692.0,191.945,191.9843,191.6407,191.6407,10692.0
2025-01-14 14:35:00,195.2,195.29,195.08,195.19,5756.0,191.6309,191.7192,191.5131,191.6211,5756.0
2025-01-14 14:40:00,195.12,195.26,195.04,195.04,7557.0,191.5523,191.6898,191.4738,191.4738,7557.0
2025-01-14 14:45:00,195.18,195.27,195.1,195.24,4990.0,191.6112,191.6996,191.5327,191.6701,4990.0
2025-01-14 14:50:00,195.15,195.22,194.96,195.02,6561.0,191.5818,191.6505,191.3953,191.4542,6561.0
2025-01-14 14:55:00,195.02,195.04,194.4,194.62,29530.0,191.4542,191.4738,190.8455,191.0615,29530.0
2025-01-14 15:00:00,194.72,194.78,194.45,194.45,12751.0,191.1597,191.2186,190.8946,190.8946,12751.0
2025-01-14 15:05:00,194.37,194.91,194.37,194.87,42596.0,190.8161,191.3462,190.8161,191.3069,42596.0
2025-01-14 15:10:00,194.86,195.1,194.78,195.09,5009.0,191.2971,191.5327,191.2186,191.5229,5009.0
2025-01-14 15:15:00,195.11,195.42,195.11,195.41,5316.0,191.5425,191.8469,191.5425,191.837,5316.0
2025-01-14 15:20:00,195.51,195.66,195.28,195.59,10809.0,191.9352,192.0825,191.7094,192.0137,10809.0
2025-01-14 15:25:00,195.64,195.64,195.37,195.5,6541.0,192.0628,192.0628,191.7978,191.9254,6541.0
2025-01-14 15:30:00,195.58,195.6,195.3,195.3,11385.0,192.0039,192.0236,191.729,191.729,11385.0
2025-01-14 15:35:00,195.42,195.6,195.3,195.31,11387.0,191.8469,192.0236,191.729,191.7389,11387.0
2025-01-14 15:40:00,195.31,195.38,195.13,195.38,11002.0,191.7389,191.8076,191.5622,191.8076,11002.0
2025-01-14 15:45:00,195.35,195.62,195.21,195.47,20825.0,191.7781,192.0432,191.6407,191.8959,20825.0
2025-01-14 15:50:00,195.43,195.92,195.42,195.59,20730.0,191.8567,192.3377,191.8469,192.0137,20730.0
2025-01-14 15:55:00,195.54,195.96,195.54,195.75,85523.0,191.9647,192.377,191.9647,192.1708,85523.0
2025-01-15 09:30:00,199.39,199.83,198.47,199.73,49962.0,197.3068,197.7422,196.3964,197.6432,49962.0
2025-01-15 09:35:00,199.74,199.98,198.35,198.36,45934.0,197.6531,197.8906,196.2776,196.2875,45934.0
2025-01-15 09:40:00,198.44,199.28,198.1,199.28,9687.0,196.3667,197.1979,196.0303,197.1979,9687.0
2025-01-15 09:45:00,199.13,199.5,198.77,199.49,26631.0,197.0495,197.4156,196.6933,197.4057,26631.0
2025-01-15 09:50:00,199.39,199.52,198.83,199.05,25348.0,197.3068,197.4354,196.7526,196.9703,25348.0
2025-01-15 09:55:00,199.05,200.62,198.91,200.47,46017.0,196.9703,198.5239,196.8318,198.3755,46017.0
2025-01-15 10:00:00,200.38,200.45,199.46,199.73,33582.0,198.2864,198.3557,197.3761,197.6432,33582.0
2025-01-15 10:05:00,199.7,200.06,199.44,199.93,25513.0,197.6135,197.9698,197.3563,197.8411,25513.0
2025-01-15 10:10:00,199.96,200.06,199.54,199.69,37642.0,197.8708,197.9698,197.4552,197.6036,37642.0
2025-01-15 10:15:00,199.65,200.24,199.65,199.79,54901.0,197.5641,198.1479,197.5641,197.7026,54901.0
2025-01-15 10:20:00,199.75,199.84,199.5,199.62,22728.0,197.663,197.7521,197.4156,197.5344,22728.0
2025-01-15 10:25:00,199.58,199.82,199.26,199.39,21681.0,197.4948,197.7323,197.1781,197.3068,21681.0
2025-01-15 10:30:00,199.33,199.49,198.98,199.09,16923.0,197.2474,197.4057,196.9011,197.0099,16923.0
2025-01-15 10:35:00,199.16,199.16,198.2,198.36,18292.0,197.0792,197.0792,196.1292,196.2875,18292.0
2025-01-15 10:40:00,198.32,199.0,198.29,198.78,9749.0,196.248,196.9209,196.2183,196.7032,9749.0
2025-01-15 10:45:00,198.65,199.06,198.19,198.37,18433.0,196.5745,196.9802,196.1193,196.2974,18433.0
2025-01-15 10:50:00,198.17,198.74,198.13,198.74,8626.0,196.0995,196.6636,196.0599,196.6636,8626.0
2025-01-15 10:55:00,198.73,198.94,198.65,198.73,17108.0,196.6537,196.8615,196.5745,196.6537,17108.0
2025-01-15 11:00:00,198.8,199.03,198.68,198.78,11368.0,196.7229,196.9505,196.6042,196.7032,11368.0
2025-01-15 11:05:00,198.85,199.24,198.71,199.2,12206.0,196.7724,197.1583,196.6339,197.1188,12206.0
2025-01-15 11:10:00,199.2,199.23,198.67,198.71,7663.0,197.1188,197.1485,196.5943,196.6339,7663.0
2025-01-15 11:15:00,198.77,198.95,197.96,198.35,43183.0,196.6933,196.8714,195.8917,196.2776,43183.0
2025-01-15 11:20:00,198.31,198.69,198.29,198.64,6156.0,196.2381,196.6141,196.2183,196.5646,6156.0
2025-01-15 11:25:00,198.69,198.85,198.53,198.82,11869.0,196.6141,196.7724,196.4558,196.7427,11869.0
2025-01-15 11:30:00,198.64,198.73,198.37,198.39,61049.0,196.5646,196.6537,196.2974,196.3172,61049.0
2025-01-15 11:35:00,198.39,198.53,198.23,198.25,9243.0,196.3172,196.4558,196.1589,196.1787,9243.0
2025-01-15 11:40:00,198.25,198.35,198.16,198.31,8798.0,196.1787,196.2776,196.0896,196.2381,8798.0
2025-01-15 11:45:00,198.35,198.47,198.24,198.3,9399.0,196.2776,196.3964,196.1688,196.2282,9399.0
2025-01-15 11:50:00,198.23,198.48,198.18,198.3,14179.0,196.1589,196.4063,196.1094,196.2282,14179.0
2025-01-15 11:55:00,198.37,198.6,198.37,198.59,9348.0,196.2974,196.525,196.2974,196.5151,9348.0
2025-01-15 12:00:00,198.58,198.59,198.21,198.38,46339.0,196.5052,196.5151,196.1391,196.3073,46339.0
2025-01-15 12:05:00,198.36,198.43,198.22,198.25,10735.0,196.2875,196.3568,196.149,196.1787,10735.0
2025-01-15 12:10:00,198.28,198.49,198.08,198.34,36244.0,196.2084,196.4162,196.0105,196.2678,36244.0
2025-01-15 12:15:00,198.28,198.56,198.16,198.16,12897.0,196.2084,196.4855,196.0896,196.0896,12897.0
2025-01-15 12:20:00,198.1,198.31,197.96,197.96,9398.0,196.0303,196.2381,195.8917,195.8917,9398.0
2025-01-15 12:25:00,197.97,198.16,197.86,197.93,35160.0,195.9016,196.0896,195.7928,195.862,35160.0
2025-01-15 12:30:00,197.85,198.46,197.75,198.43,15751.0,195.7829,196.3865,195.6839,196.3568,15751.0
2025-01-15 12:35:00,198.34,198.52,198.26,198.26,34136.0,196.2678,196.4459,196.1886,196.1886,34136.0
2025-01-15 12:40:00,198.23,198.61,198.22,198.54,20182.0,196.1589,196.5349,196.149,196.4657,20182.0
2025-01-15 12:45:00,198.52,198.58,198.36,198.44,23242.0,196.4459,196.5052,196.2875,196.3667,23242.0
2025-01-15 12:50:00,198.49,198.76,198.25,198.75,21892.0,196.4162,196.6834,196.1787,196.6735,21892.0
2025-01-15 12:55:00,198.74,198.77,198.44,198.44,11590.0,196.6636,196.6933,196.3667,196.3667,11590.0
2025-01-15 13:00:00,198.51,198.7,198.42,198.59,9505.0,196.436,196.624,196.3469,196.5151,9505.0
2025-01-15 13:05:00,198.75,198.75,198.46,198.57,18564.0,196.6735,196.6735,196.3865,196.4953,18564.0
2025-01-15 13:10:00,198.56,198.72,198.53,198.59,6392.0,196.4855,196.6438,196.4558,196.5151,6392.0
2025-01-15 13:15:00,198.61,198.96,198.58,198.91,9112.0,196.5349,196.8813,196.5052,196.8318,9112.0
2025-01-15 13:20:00,198.87,198.91,198.77,198.81,8278.0,196.7922,196.8318,196.6933,196.7328,8278.0
2025-01-15 13:25:00,198.85,198.9,198.77,198.79,22826.0,196.7724,196.8219,196.6933,196.7131,22826.0
2025-01-15 13:30:00,198.8,198.84,198.59,198.67,35089.0,196.7229,196.7625,196.5151,196.5943,35089.0
2025-01-15 13:35:00,198.67,198.85,198.65,198.84,10028.0,196.5943,196.7724,196.5745,196.7625,10028.0
2025-01-15 13:40:00,198.79,199.04,198.78,198.97,19837.0,196.7131,196.9604,196.7032,196.8912,19837.0
2025-01-15 13:45:00,198.96,199.11,198.91,199.02,4651.0,196.8813,197.0297,196.8318,196.9406,4651.0
2025-01-15 13:50:00,199.0,199.27,198.96,199.22,15580.0,196.9209,197.188,196.8813,197.1386,15580.0
2025-01-15 13:55:00,199.23,199.25,199.13,199.17,6016.0,197.1485,197.1682,197.0495,197.0891,6016.0
2025-01-15 14:00:00,199.13,199.13,198.86,199.03,7798.0,197.0495,197.0495,196.7823,196.9505,7798.0
2025-01-15 14:05:00,199.0,199.17,198.96,199.01,12231.0,196.9209,197.0891,196.8813,196.9308,12231.0
2025-01-15 14:10:00,199.01,199.09,198.82,198.83,6231.0,196.9308,197.0099,196.7427,196.7526,6231.0
2025-01-15 14:15:00,198.8,198.9,198.7,198.78,11937.0,196.7229,196.8219,196.624,196.7032,11937.0
2025-01-15 14:20:00,198.78,199.05,198.77,198.99,12389.0,196.7032,196.9703,196.6933,196.911,12389.0
2025-01-15 14:25:00,198.99,199.25,198.91,199.25,14067.0,196.911,197.1682,196.8318,197.1682,14067.0
2025-01-15 14:30:00,199.23,199.4,199.18,199.37,26258.0,197.1485,197.3167,197.099,197.287,26258.0
2025-01-15 14:35:00,199.37,199.61,199.31,199.58,15458.0,197.287,197.5245,197.2276,197.4948,15458.0
2025-01-15 14:40:00,199.58,199.71,199.48,199.48,22173.0,197.4948,197.6234,197.3958,197.3958,22173.0
2025-01-15 14:45:00,199.4,199.7,199.31,199.62,6107.0,197.3167,197.6135,197.2276,197.5344,6107.0
2025-01-15 14:50:00,199.62,199.63,199.3,199.53,12139.0,197.5344,197.5443,197.2177,197.4453,12139.0
2025-01-15 14:55:00,199.62,199.8,199.55,199.66,95885.0,197.5344,197.7125,197.4651,197.574,95885.0
2025-01-15 15:00:00,199.66,199.84,199.61,199.79,14609.0,197.574,197.7521,197.5245,197.7026,14609.0
2025-01-15 15:05:00,199.84,199.9,199.69,199.87,12003.0,197.7521,197.8115,197.6036,197.7818,12003.0
2025-01-15 15:10:00,199.92,200.1,199.92,200.1,6892.0,197.8312,198.0094,197.8312,198.0094,6892.0
2025-01-15 15:15:00,200.08,200.23,200.0,200.19,15784.0,197.9896,198.138,197.9104,198.0984,15784.0
2025-01-15 15:20:00,200.13,200.34,200.1,200.3,12643.0,198.0391,198.2469,198.0094,198.2073,12643.0
2025-01-15 15:25:00,200.32,200.32,199.97,200.03,18324.0,198.2271,198.2271,197.8807,197.9401,18324.0
2025-01-15 15:30:00,200.02,200.02,199.78,199.78,11527.0,197.9302,197.9302,197.6927,197.6927,11527.0
2025-01-15 15:35:00,199.78,199.8,199.5,199.52,19035.0,197.6927,197.7125,197.4156,197.4354,19035.0
2025-01-15 15:40:00,199.48,199.91,199.42,199.9,30310.0,197.3958,197.8213,197.3365,197.8115,30310.0
2025-01-15 15:45:00,199.88,200.12,199.83,200.02,36792.0,197.7917,198.0292,197.7422,197.9302,36792.0
2025-01-15 15:50:00,199.93,200.35,199.88,200.09,46987.0,197.8411,198.2568,197.7917,197.9995,46987.0
2025-01-15 15:55:00,200.08,200.44,199.83,200.14,175726.0,197.9896,198.3458,197.7422,198.0489,175726.0
2025-01-16 09:30:00,185.5,193.75,183.44,192.33,273104.0,183.5619,191.7257,181.5234,190.3205,273104.0
2025-01-16 09:35:00,192.33,194.44,190.22,191.97,257347.0,190.3205,192.4085,188.2326,189.9643,257347.0
2025-01-16 09:40:00,191.78,193.4,191.38,192.92,99616.0,189.7763,191.3794,189.3805,190.9044,99616.0
2025-01-16 09:45:00,192.91,194.23,192.21,193.47,83079.0,190.8945,192.2007,190.2018,191.4486,83079.0
2025-01-16 09:50:00,193.43,195.22,192.96,194.86,44141.0,191.4091,193.1804,190.944,192.8241,44141.0
2025-01-16 09:55:00,194.86,194.97,193.08,193.27,94477.0,192.8241,192.933,191.0627,191.2507,94477.0
2025-01-16 10:00:00,193.27,193.27,192.01,192.82,60137.0,191.2507,191.2507,190.0039,190.8054,60137.0
2025-01-16 10:05:00,192.83,194.78,192.82,194.38,38970.0,190.8153,192.7449,190.8054,192.3491,38970.0
2025-01-16 10:10:00,194.45,194.72,192.99,193.01,57491.0,192.4184,192.6856,190.9736,190.9934,57491.0
2025-01-16 10:15:00,193.01,193.44,192.71,192.96,31807.0,190.9934,191.4189,190.6966,190.944,31807.0
2025-01-16 10:20:00,192.96,192.96,191.88,192.36,23457.0,190.944,190.944,189.8752,190.3502,23457.0
2025-01-16 10:25:00,192.29,193.66,192.2,193.61,67731.0,190.281,191.6366,190.1919,191.5872,67731.0
2025-01-16 10:30:00,193.64,196.99,193.36,195.4,160453.0,191.6169,194.9319,191.3398,193.3585,160453.0
2025-01-16 10:35:00,195.4,196.37,195.0,196.14,73709.0,193.3585,194.3183,192.9626,194.0907,73709.0
2025-01-16 10:40:00,196.14,196.2,193.46,194.83,54043.0,194.0907,194.1501,191.4387,192.7944,54043.0
2025-01-16 10:45:00,194.88,195.5,194.59,194.73,23459.0,192.8439,193.4574,192.5569,192.6955,23459.0
2025-01-16 10:50:00,194.59,194.59,193.51,193.74,16474.0,192.5569,192.5569,191.4882,191.7158,16474.0
2025-01-16 10:55:00,193.73,195.25,193.64,195.16,15296.0,191.7059,193.21,191.6169,193.121,15296.0
2025-01-16 11:00:00,195.0,195.94,194.85,195.92,14061.0,192.9626,193.8928,192.8142,193.873,14061.0
2025-01-16 11:05:00,195.99,196.01,194.72,194.87,58999.0,193.9423,193.9621,192.6856,192.834,58999.0
2025-01-16 11:10:00,194.84,194.84,193.57,193.57,34427.0,192.8043,192.8043,191.5476,191.5476,34427.0
2025-01-16 11:15:00,193.79,194.57,193.48,194.57,17783.0,191.7653,192.5371,191.4585,192.5371,17783.0
2025-01-16 11:20:00,194.49,195.37,194.39,195.23,34094.0,192.458,193.3288,192.359,193.1902,34094.0
2025-01-16 11:25:00,195.23,195.95,195.07,195.86,44220.0,193.1902,193.9027,193.0319,193.8137,44220.0
2025-01-16 11:30:00,195.85,195.85,195.25,195.75,18195.0,193.8038,193.8038,193.21,193.7048,18195.0
2025-01-16 11:35:00,195.62,196.48,195.48,196.3,23728.0,193.5762,194.4272,193.4376,194.2491,23728.0
2025-01-16 11:40:00,196.28,196.47,195.78,196.25,20828.0,194.2293,194.4173,193.7345,194.1996,20828.0
2025-01-16 11:45:00,196.2,196.48,195.9,196.48,13993.0,194.1501,194.4272,193.8532,194.4272,13993.0
2025-01-16 11:50:00,196.4,196.55,195.77,195.84,18116.0,194.348,194.4965,193.7246,193.7939,18116.0
2025-01-16 11:55:00,195.93,196.22,195.75,196.08,11161.0,193.8829,194.1699,193.7048,194.0314,11161.0
2025-01-16 12:00:00,195.94,196.24,195.53,195.83,24417.0,193.8928,194.1897,193.4871,193.784,24417.0
2025-01-16 12:05:00,195.79,195.94,195.5,195.88,14874.0,193.7444,193.8928,193.4574,193.8335,14874.0
2025-01-16 12:10:00,195.83,196.01,195.38,195.78,16702.0,193.784,193.9621,193.3387,193.7345,16702.0
2025-01-16 12:15:00,195.87,196.2,195.63,195.95,15718.0,193.8236,194.1501,193.5861,193.9027,15718.0
2025-01-16 12:20:00,196.07,196.43,195.96,196.43,7466.0,194.0215,194.3777,193.9126,194.3777,7466.0
2025-01-16 12:25:00,196.43,196.61,195.82,196.52,26276.0,194.3777,194.5558,193.7741,194.4668,26276.0
2025-01-16 12:30:00,196.45,196.51,196.07,196.23,8879.0,194.3975,194.4569,194.0215,194.1798,8879.0
2025-01-16 12:35:00,196.36,196.5,196.0,196.36,13846.0,194.3084,194.447,193.9522,194.3084,13846.0
2025-01-16 12:40:00,196.28,196.84,196.15,196.18,54794.0,194.2293,194.7834,194.1006,194.1303,54794.0
2025-01-16 12:45:00,196.1,196.45,196.1,196.41,14451.0,194.0512,194.3975,194.0512,194.3579,14451.0
2025-01-16 12:50:00,196.34,196.49,196.13,196.3,73108.0,194.2886,194.4371,194.0808,194.2491,73108.0
2025-01-16 12:55:00,196.3,196.53,196.11,196.39,38957.0,194.2491,194.4767,194.0611,194.3381,38957.0
2025-01-16 13:00:00,196.3,196.42,195.48,196.38,109321.0,194.2491,194.3678,193.4376,194.3282,109321.0
2025-01-16 13:05:00,196.39,196.43,196.02,196.07,28347.0,194.3381,194.3777,193.972,194.0215,28347.0
2025-01-16 13:10:00,196.06,196.41,195.99,196.28,15158.0,194.0116,194.3579,193.9423,194.2293,15158.0
2025-01-16 13:15:00,196.29,196.44,196.17,196.31,21787.0,194.2392,194.3876,194.1204,194.259,21787.0
2025-01-16 13:20:00,196.36,196.66,196.3,196.54,9741.0,194.3084,194.6053,194.2491,194.4866,9741.0
2025-01-16 13:25:00,196.37,196.52,196.25,196.38,14428.0,194.3183,194.4668,194.1996,194.3282,14428.0
2025-01-16 13:30:00,196.33,196.48,196.24,196.4,16723.0,194.2788,194.4272,194.1897,194.348,16723.0
2025-01-16 13:35:00,196.38,196.51,196.2,196.3,11719.0,194.3282,194.4569,194.1501,194.2491,11719.0
2025-01-16 13:40:00,196.34,196.59,196.24,196.59,40437.0,194.2886,194.536,194.1897,194.536,40437.0
2025-01-16 13:45:00,196.52,196.69,195.89,196.4,21996.0,194.4668,194.635,193.8433,194.348,21996.0
2025-01-16 13:50:00,196.32,196.45,196.23,196.32,10601.0,194.2689,194.3975,194.1798,194.2689,10601.0
2025-01-16 13:55:00,196.3,196.31,195.9,195.99,24422.0,194.2491,194.259,193.8532,193.9423,24422.0
2025-01-16 14:00:00,195.99,196.07,195.85,195.97,12316.0,193.9423,194.0215,193.8038,193.9225,12316.0
2025-01-16 14:05:00,195.86,196.02,195.55,195.61,59017.0,193.8137,193.972,193.5069,193.5663,59017.0
2025-01-16 14:10:00,195.58,195.71,194.83,195.4,17361.0,193.5366,193.6652,192.7944,193.3585,17361.0
2025-01-16 14:15:00,195.49,195.49,194.94,195.1,9170.0,193.4475,193.4475,192.9033,193.0616,9170.0
2025-01-16 14:20:00,195.19,195.25,194.91,194.98,7207.0,193.1507,193.21,192.8736,192.9429,7207.0
2025-01-16 14:25:00,194.97,195.34,194.96,195.13,9274.0,192.933,193.2991,192.9231,193.0913,9274.0
2025-01-16 14:30:00,195.16,195.29,194.97,194.97,8944.0,193.121,193.2496,192.933,192.933,8944.0
2025-01-16 14:35:00,194.95,195.16,194.73,195.0,11660.0,192.9132,193.121,192.6955,192.9626,11660.0
2025-01-16 14:40:00,194.95,194.98,194.49,194.75,121247.0,192.9132,192.9429,192.458,192.7153,121247.0
2025-01-16 14:45:00,194.68,194.98,194.6,194.81,10096.0,192.646,192.9429,192.5668,192.7746,10096.0
2025-01-16 14:50:00,194.87,194.95,194.45,194.67,16524.0,192.834,192.9132,192.4184,192.6361,16524.0
2025-01-16 14:55:00,194.63,195.05,194.63,194.84,17367.0,192.5965,193.0121,192.5965,192.8043,17367.0
2025-01-16 15:00:00,194.84,195.08,194.75,195.0,8414.0,192.8043,193.0418,192.7153,192.9626,8414.0
2025-01-16 15:05:00,194.94,195.14,194.91,195.07,8320.0,192.9033,193.1012,192.8736,193.0319,8320.0
2025-01-16 15:10:00,195.07,195.44,195.02,195.37,16614.0,193.0319,193.3981,192.9824,193.3288,16614.0
2025-01-16 15:15:00,195.28,195.4,195.02,195.18,12986.0,193.2397,193.3585,192.9824,193.1408,12986.0
2025-01-16 15:20:00,195.21,195.51,195.11,195.13,17663.0,193.1705,193.4673,193.0715,193.0913,17663.0
2025-01-16 15:25:00,195.15,195.58,195.1,195.58,16517.0,193.1111,193.5366,193.0616,193.5366,16517.0
2025-01-16 15:30:00,195.52,196.11,195.49,196.05,17707.0,193.4772,194.0611,193.4475,194.0017,17707.0
2025-01-16 15:35:00,196.05,196.25,195.88,196.03,25497.0,194.0017,194.1996,193.8335,193.9819,25497.0
2025-01-16 15:40:00,196.03,196.1,195.74,195.92,32079.0,193.9819,194.0512,193.6949,193.873,32079.0
2025-01-16 15:45:00,195.92,196.07,195.63,196.03,38031.0,193.873,194.0215,193.5861,193.9819,38031.0
2025-01-16 15:50:00,195.99,196.71,195.99,196.64,85781.0,193.9423,194.6548,193.9423,194.5855,85781.0
2025-01-16 15:55:00,196.59,196.95,196.14,196.66,253106.0,194.536,194.8923,194.0907,194.6053,253106.0
2025-01-17 09:30:00,198.0,198.73,196.79,197.77,286642.0,195.9313,196.6537,194.7339,195.7037,286642.0
2025-01-17 09:35:00,197.73,198.82,197.12,198.82,17698.0,195.6641,196.7427,195.0605,196.7427,17698.0
2025-01-17 09:40:00,198.8,199.48,198.8,199.42,51319.0,196.7229,197.3958,196.7229,197.3365,51319.0
2025-01-17 09:45:00,199.5,199.68,198.76,199.67,30607.0,197.4156,197.5938,196.6834,197.5839,30607.0
2025-01-17 09:50:00,199.56,200.2,199.0,199.91,56074.0,197.475,198.1083,196.9209,197.8213,56074.0
2025-01-17 09:55:00,199.8,200.17,199.4,199.75,25733.0,197.7125,198.0786,197.3167,197.663,25733.0
2025-01-17 10:00:00,199.56,200.12,199.36,200.02,19300.0,197.475,198.0292,197.2771,197.9302,19300.0
2025-01-17 10:05:00,200.03,200.18,199.21,199.29,15221.0,197.9401,198.0885,197.1287,197.2078,15221.0
2025-01-17 10:10:00,199.36,200.12,199.32,199.87,28846.0,197.2771,198.0292,197.2375,197.7818,28846.0
2025-01-17 10:15:00,199.84,199.98,199.21,199.43,11611.0,197.7521,197.8906,197.1287,197.3464,11611.0
2025-01-17 10:20:00,199.43,199.55,198.78,198.82,22142.0,197.3464,197.4651,196.7032,196.7427,22142.0
2025-01-17 10:25:00,198.69,199.15,198.27,199.15,24630.0,196.6141,197.0693,196.1985,197.0693,24630.0
2025-01-17 10:30:00,199.15,199.5,198.94,199.44,15780.0,197.0693,197.4156,196.8615,197.3563,15780.0
2025-01-17 10:35:00,199.44,200.05,199.33,200.01,35646.0,197.3563,197.9599,197.2474,197.9203,35646.0
2025-01-17 10:40:00,199.97,200.19,199.93,200.07,10666.0,197.8807,198.0984,197.8411,197.9797,10666.0
2025-01-17 10:45:00,200.06,200.06,199.6,199.78,21896.0,197.9698,197.9698,197.5146,197.6927,21896.0
2025-01-17 10:50:00,199.84,199.84,199.51,199.75,18812.0,197.7521,197.7521,197.4255,197.663,18812.0
2025-01-17 10:55:00,199.82,199.82,199.43,199.73,13487.0,197.7323,197.7323,197.3464,197.6432,13487.0
2025-01-17 11:00:00,199.73,199.96,199.35,199.46,22782.0,197.6432,197.8708,197.2672,197.3761,22782.0
2025-01-17 11:05:00,199.46,199.74,199.45,199.74,3863.0,197.3761,197.6531,197.3662,197.6531,3863.0
2025-01-17 11:10:00,199.74,200.29,199.58,200.22,37405.0,197.6531,198.1974,197.4948,198.1281,37405.0
2025-01-17 11:15:00,200.2,200.5,200.09,200.23,44090.0,198.1083,198.4052,197.9995,198.138,44090.0
2025-01-17 11:20:00,200.27,200.56,200.1,200.52,11224.0,198.1776,198.4646,198.0094,198.425,11224.0
2025-01-17 11:25:00,200.52,200.64,200.26,200.37,5130.0,198.425,198.5437,198.1677,198.2765,5130.0
2025-01-17 11:30:00,200.43,200.58,200.21,200.42,11926.0,198.3359,198.4843,198.1182,198.326,11926.0
2025-01-17 11:35:00,200.47,200.94,200.42,200.91,9896.0,198.3755,198.8406,198.326,198.8109,9896.0
2025-01-17 11:40:00,200.95,201.24,200.91,201.12,17479.0,198.8505,199.1375,198.8109,199.0187,17479.0
2025-01-17 11:45:00,201.23,201.43,200.99,201.33,23135.0,199.1276,199.3255,198.8901,199.2265,23135.0
2025-01-17 11:50:00,201.33,201.54,201.18,201.38,25723.0,199.2265,199.4343,199.0781,199.276,25723.0
2025-01-17 11:55:00,201.47,201.98,201.46,201.63,22249.0,199.3651,199.8697,199.3552,199.5234,22249.0
2025-01-17 12:00:00,201.62,201.88,201.5,201.79,43823.0,199.5135,199.7708,199.3947,199.6817,43823.0
2025-01-17 12:05:00,201.78,202.17,201.68,201.76,61018.0,199.6718,200.0577,199.5729,199.652,61018.0
2025-01-17 12:10:00,201.75,202.09,201.65,202.03,12391.0,199.6421,199.9786,199.5432,199.9192,12391.0
2025-01-17 12:15:00,202.03,202.18,201.88,202.18,10147.0,199.9192,200.0676,199.7708,200.0676,10147.0
2025-01-17 12:20:00,202.03,202.2,201.72,201.88,17077.0,199.9192,200.0874,199.6124,199.7708,17077.0
2025-01-17 12:25:00,201.78,201.84,201.62,201.68,2946.0,199.6718,199.7312,199.5135,199.5729,2946.0
2025-01-17 12:30:00,201.68,201.68,201.08,201.22,10288.0,199.5729,199.5729,198.9791,199.1177,10288.0
2025-01-17 12:35:00,201.19,201.19,200.9,201.03,5907.0,199.088,199.088,198.801,198.9296,5907.0
2025-01-17 12:40:00,201.02,201.03,200.68,200.88,10798.0,198.9198,198.9296,198.5833,198.7812,10798.0
2025-01-17 12:45:00,200.85,200.94,200.49,200.49,6108.0,198.7515,198.8406,198.3953,198.3953,6108.0
2025-01-17 12:50:00,200.54,200.6,200.32,200.42,4031.0,198.4448,198.5041,198.2271,198.326,4031.0
2025-01-17 12:55:00,200.42,200.51,200.25,200.33,8055.0,198.326,198.4151,198.1578,198.237,8055.0
2025-01-17 13:00:00,200.26,200.43,200.09,200.37,11714.0,198.1677,198.3359,197.9995,198.2765,11714.0
2025-01-17 13:05:00,200.46,200.57,200.3,200.4,9971.0,198.3656,198.4745,198.2073,198.3062,9971.0
2025-01-17 13:10:00,200.4,200.45,200.14,200.14,7395.0,198.3062,198.3557,198.0489,198.0489,7395.0
2025-01-17 13:15:00,200.05,200.06,199.87,199.94,7270.0,197.9599,197.9698,197.7818,197.851,7270.0
2025-01-17 13:20:00,199.88,199.95,199.62,199.78,11385.0,197.7917,197.8609,197.5344,197.6927,11385.0
2025-01-17 13:25:00,199.77,200.14,199.72,199.94,21098.0,197.6828,198.0489,197.6333,197.851,21098.0
2025-01-17 13:30:00,199.84,200.33,199.73,200.33,13313.0,197.7521,198.237,197.6432,198.237,13313.0
2025-01-17 13:35:00,200.24,200.39,200.15,200.28,7210.0,198.1479,198.2963,198.0588,198.1875,7210.0
2025-01-17 13:40:00,200.29,200.35,200.16,200.25,8157.0,198.1974,198.2568,198.0687,198.1578,8157.0
2025-01-17 13:45:00,200.25,200.44,200.2,200.28,12252.0,198.1578,198.3458,198.1083,198.1875,12252.0
2025-01-17 13:50:00,200.28,200.42,200.2,200.39,6345.0,198.1875,198.326,198.1083,198.2963,6345.0
2025-01-17 13:55:00,200.43,200.6,200.15,200.47,10410.0,198.3359,198.5041,198.0588,198.3755,10410.0
2025-01-17 14:00:00,200.65,200.65,200.33,200.35,54982.0,198.5536,198.5536,198.237,198.2568,54982.0
2025-01-17 14:05:00,200.34,200.49,200.25,200.38,11513.0,198.2469,198.3953,198.1578,198.2864,11513.0
2025-01-17 14:10:00,200.38,200.38,199.87,200.06,48249.0,198.2864,198.2864,197.7818,197.9698,48249.0
2025-01-17 14:15:00,200.04,200.14,199.69,199.82,26602.0,197.95,198.0489,197.6036,197.7323,26602.0
2025-01-17 14:20:00,199.84,200.09,199.81,199.95,18710.0,197.7521,197.9995,197.7224,197.8609,18710.0
2025-01-17 14:25:00,199.98,200.17,199.89,199.89,103387.0,197.8906,198.0786,197.8016,197.8016,103387.0
2025-01-17 14:30:00,199.84,199.94,199.73,199.94,9093.0,197.7521,197.851,197.6432,197.851,9093.0
2025-01-17 14:35:00,200.0,200.13,199.66,199.66,54833.0,197.9104,198.0391,197.574,197.574,54833.0
2025-01-17 14:40:00,199.65,199.65,199.36,199.59,6252.0,197.5641,197.5641,197.2771,197.5047,6252.0
2025-01-17 14:45:00,199.68,199.68,199.36,199.46,14019.0,197.5938,197.5938,197.2771,197.3761,14019.0
2025-01-17 14:50:00,199.45,199.61,199.2,199.3,12837.0,197.3662,197.5245,197.1188,197.2177,12837.0
2025-01-17 14:55:00,199.33,199.53,199.27,199.35,12000.0,197.2474,197.4453,197.188,197.2672,12000.0
2025-01-17 15:00:00,199.29,199.29,198.92,198.98,11692.0,197.2078,197.2078,196.8417,196.9011,11692.0
2025-01-17 15:05:00,198.93,199.03,198.76,198.89,14444.0,196.8516,196.9505,196.6834,196.812,14444.0
2025-01-17 15:10:00,199.0,199.03,198.81,198.89,18830.0,196.9209,196.9505,196.7328,196.812,18830.0
2025-01-17 15:15:00,198.86,198.99,198.78,198.91,18169.0,196.7823,196.911,196.7032,196.8318,18169.0
2025-01-17 15:20:00,198.84,199.28,198.81,199.1,46157.0,196.7625,197.1979,196.7328,197.0198,46157.0
2025-01-17 15:25:00,199.09,199.2,198.82,199.16,26391.0,197.0099,197.1188,196.7427,197.0792,26391.0
2025-01-17 15:30:00,199.13,199.26,199.06,199.14,51093.0,197.0495,197.1781,196.9802,197.0594,51093.0
2025-01-17 15:35:00,199.14,199.22,198.92,199.02,33135.0,197.0594,197.1386,196.8417,196.9406,33135.0
2025-01-17 15:40:00,199.02,199.09,198.85,198.88,75787.0,196.9406,197.0099,196.7724,196.8021,75787.0
2025-01-17 15:45:00,198.93,199.16,198.81,198.93,88489.0,196.8516,197.0792,196.7328,196.8516,88489.0
2025-01-17 15:50:00,198.86,198.89,198.41,198.51,142606.0,196.7823,196.812,196.337,196.436,142606.0
2025-01-17 15:55:00,198.51,198.74,198.27,198.58,258150.0,196.436,196.6636,196.1985,196.5052,258150.0
2025-01-21 09:30:00,199.38,199.91,198.68,198.96,35530.0,197.2969,197.8213,196.6042,196.8813,35530.0
2025-01-21 09:35:00,198.76,199.42,198.49,199.3,9898.0,196.6834,197.3365,196.4162,197.2177,9898.0
2025-01-21 09:40:00,199.47,200.45,199.42,200.45,17285.0,197.3859,198.3557,197.3365,198.3557,17285.0
2025-01-21 09:45:00,200.44,200.59,199.99,200.43,11648.0,198.3458,198.4942,197.9005,198.3359,11648.0
2025-01-21 09:50:00,200.28,200.31,199.38,199.4,11733.0,198.1875,198.2172,197.2969,197.3167,11733.0
2025-01-21 09:55:00,199.5,199.89,199.39,199.73,12664.0,197.4156,197.8016,197.3068,197.6432,12664.0
2025-01-21 10:00:00,199.77,200.01,199.69,199.92,13439.0,197.6828,197.9203,197.6036,197.8312,13439.0
2025-01-21 10:05:00,199.78,200.05,199.55,199.75,28800.0,197.6927,197.9599,197.4651,197.663,28800.0
2025-01-21 10:10:00,199.78,199.87,199.11,199.49,31353.0,197.6927,197.7818,197.0297,197.4057,31353.0
2025-01-21 10:15:00,199.52,199.85,199.15,199.23,9483.0,197.4354,197.762,197.0693,197.1485,9483.0
2025-01-21 10:20:00,199.34,199.37,198.85,198.86,12428.0,197.2573,197.287,196.7724,196.7823,12428.0
2025-01-21 10:25:00,198.88,199.03,198.73,198.92,17678.0,196.8021,196.9505,196.6537,196.8417,17678.0
2025-01-21 10:30:00,198.91,198.95,198.68,198.71,24414.0,196.8318,196.8714,196.6042,196.6339,24414.0
2025-01-21 10:35:00,198.78,199.23,198.68,199.2,21277.0,196.7032,197.1485,196.6042,197.1188,21277.0
2025-01-21 10:40:00,199.14,199.46,199.13,199.33,9733.0,197.0594,197.3761,197.0495,197.2474,9733.0
2025-01-21 10:45:00,199.37,199.37,198.78,198.78,17032.0,197.287,197.287,196.7032,196.7032,17032.0
2025-01-21 10:50:00,198.85,199.07,198.7,199.05,12031.0,196.7724,196.9901,196.624,196.9703,12031.0
2025-01-21 10:55:00,199.05,199.11,198.74,198.93,14550.0,196.9703,197.0297,196.6636,196.8516,14550.0
2025-01-21 11:00:00,198.97,199.03,198.79,198.94,12630.0,196.8912,196.9505,196.7131,196.8615,12630.0
2025-01-21 11:05:00,199.03,199.47,198.93,199.47,21207.0,196.9505,197.3859,196.8516,197.3859,21207.0
2025-01-21 11:10:00,199.58,199.94,199.58,199.9,8427.0,197.4948,197.851,197.4948,197.8115,8427.0
2025-01-21 11:15:00,199.94,200.07,199.71,199.85,20380.0,197.851,197.9797,197.6234,197.762,20380.0
2025-01-21 11:20:00,199.86,200.43,199.77,200.42,24540.0,197.7719,198.3359,197.6828,198.326,24540.0
2025-01-21 11:25:00,200.43,200.59,200.23,200.39,12531.0,198.3359,198.4942,198.138,198.2963,12531.0
2025-01-21 11:30:00,200.24,200.63,200.12,200.45,15695.0,198.1479,198.5338,198.0292,198.3557,15695.0
2025-01-21 11:35:00,200.34,200.38,200.17,200.2,7236.0,198.2469,198.2864,198.0786,198.1083,7236.0
2025-01-21 11:40:00,200.15,200.38,200.09,200.12,14069.0,198.0588,198.2864,197.9995,198.0292,14069.0
2025-01-21 11:45:00,200.11,200.2,199.96,200.11,35221.0,198.0193,198.1083,197.8708,198.0193,35221.0
2025-01-21 11:50:00,200.12,200.14,199.81,200.03,14652.0,198.0292,198.0489,197.7224,197.9401,14652.0
2025-01-21 11:55:00,200.06,200.06,199.5,199.5,10019.0,197.9698,197.9698,197.4156,197.4156,10019.0
2025-01-21 12:00:00,199.49,199.64,199.45,199.5,14549.0,197.4057,197.5542,197.3662,197.4156,14549.0
2025-01-21 12:05:00,199.5,199.61,199.39,199.44,7280.0,197.4156,197.5245,197.3068,197.3563,7280.0
2025-01-21 12:10:00,199.43,199.52,199.25,199.29,6868.0,197.3464,197.4354,197.1682,197.2078,6868.0
2025-01-21 12:15:00,199.34,199.4,199.16,199.26,5817.0,197.2573,197.3167,197.0792,197.1781,5817.0
2025-01-21 12:20:00,199.2,199.2,198.96,199.01,12945.0,197.1188,197.1188,196.8813,196.9308,12945.0
2025-01-21 12:25:00,199.0,199.01,198.54,198.73,13861.0,196.9209,196.9308,196.4657,196.6537,13861.0
2025-01-21 12:30:00,198.78,198.87,198.58,198.67,21863.0,196.7032,196.7922,196.5052,196.5943,21863.0
2025-01-21 12:35:00,198.62,198.63,198.25,198.26,12155.0,196.5448,196.5547,196.1787,196.1886,12155.0
2025-01-21 12:40:00,198.2,198.26,197.71,197.89,33336.0,196.1292,196.1886,195.6443,195.8225,33336.0
2025-01-21 12:45:00,197.89,198.02,197.7,197.76,11562.0,195.8225,195.9511,195.6344,195.6938,11562.0
2025-01-21 12:50:00,197.78,198.04,197.75,197.75,21629.0,195.7136,195.9709,195.6839,195.6839,21629.0
2025-01-21 12:55:00,197.73,197.92,197.65,197.92,12180.0,195.6641,195.8521,195.585,195.8521,12180.0
2025-01-21 13:00:00,197.86,198.23,197.85,198.22,27613.0,195.7928,196.1589,195.7829,196.149,27613.0
2025-01-21 13:05:00,198.22,198.43,198.19,198.3,12891.0,196.149,196.3568,196.1193,196.2282,12891.0
2025-01-21 13:10:00,198.23,198.3,197.88,197.97,17628.0,196.1589,196.2282,195.8126,195.9016,17628.0
2025-01-21 13:15:00,197.9,198.2,197.81,198.07,11147.0,195.8323,196.1292,195.7433,196.0006,11147.0
2025-01-21 13:20:00,198.05,198.25,197.97,198.24,7369.0,195.9808,196.1787,195.9016,196.1688,7369.0
2025-01-21 13:25:00,198.21,198.24,197.89,198.09,10963.0,196.1391,196.1688,195.8225,196.0204,10963.0
2025-01-21 13:30:00,198.08,198.09,197.91,198.05,8267.0,196.0105,196.0204,195.8422,195.9808,8267.0
2025-01-21 13:35:00,198.01,198.07,197.9,197.94,11139.0,195.9412,196.0006,195.8323,195.8719,11139.0
2025-01-21 13:40:00,197.95,198.1,197.93,198.0,13407.0,195.8818,196.0303,195.862,195.9313,13407.0
2025-01-21 13:45:00,198.02,198.06,197.8,197.87,12154.0,195.9511,195.9907,195.7334,195.8027,12154.0
2025-01-21 13:50:00,197.85,198.07,197.85,197.94,8682.0,195.7829,196.0006,195.7829,195.8719,8682.0
2025-01-21 13:55:00,197.95,198.04,197.84,197.87,6585.0,195.8818,195.9709,195.773,195.8027,6585.0
2025-01-21 14:00:00,197.88,197.89,197.69,197.69,12718.0,195.8126,195.8225,195.6245,195.6245,12718.0
2025-01-21 14:05:00,197.69,197.98,197.68,197.88,10643.0,195.6245,195.9115,195.6146,195.8126,10643.0
2025-01-21 14:10:00,197.88,198.01,197.79,197.96,10699.0,195.8126,195.9412,195.7235,195.8917,10699.0
2025-01-21 14:15:00,197.96,198.01,197.77,197.78,8885.0,195.8917,195.9412,195.7037,195.7136,8885.0
2025-01-21 14:20:00,197.79,197.84,197.6,197.81,12530.0,195.7235,195.773,195.5355,195.7433,12530.0
2025-01-21 14:25:00,197.83,197.98,197.51,197.71,16792.0,195.7631,195.9115,195.4464,195.6443,16792.0
2025-01-21 14:30:00,197.7,197.8,197.53,197.53,6637.0,195.6344,195.7334,195.4662,195.4662,6637.0
2025-01-21 14:35:00,197.59,197.62,197.48,197.54,7505.0,195.5256,195.5553,195.4167,195.4761,7505.0
2025-01-21 14:40:00,197.5,197.58,197.44,197.44,8072.0,195.4365,195.5157,195.3772,195.3772,8072.0
2025-01-21 14:45:00,197.46,197.48,197.23,197.23,13575.0,195.3969,195.4167,195.1693,195.1693,13575.0
2025-01-21 14:50:00,197.33,197.53,197.25,197.36,6649.0,195.2683,195.4662,195.1891,195.298,6649.0
2025-01-21 14:55:00,197.3,197.36,197.2,197.2,9992.0,195.2386,195.298,195.1397,195.1397,9992.0
2025-01-21 15:00:00,197.25,197.37,197.25,197.33,8780.0,195.1891,195.3079,195.1891,195.2683,8780.0
2025-01-21 15:05:00,197.31,197.45,197.23,197.42,14733.0,195.2485,195.3871,195.1693,195.3574,14733.0
2025-01-21 15:10:00,197.44,197.5,197.33,197.34,9531.0,195.3772,195.4365,195.2683,195.2782,9531.0
2025-01-21 15:15:00,197.34,197.76,197.34,197.55,16280.0,195.2782,195.6938,195.2782,195.486,16280.0
2025-01-21 15:20:00,197.59,197.73,197.57,197.69,20855.0,195.5256,195.6641,195.5058,195.6245,20855.0
2025-01-21 15:25:00,197.67,197.89,197.62,197.86,16818.0,195.6048,195.8225,195.5553,195.7928,16818.0
2025-01-21 15:30:00,197.89,198.32,197.88,198.21,27318.0,195.8225,196.248,195.8126,196.1391,27318.0
2025-01-21 15:35:00,198.2,198.37,198.02,198.31,15677.0,196.1292,196.2974,195.9511,196.2381,15677.0
2025-01-21 15:40:00,198.31,198.57,198.27,198.41,16775.0,196.2381,196.4953,196.1985,196.337,16775.0
2025-01-21 15:45:00,198.36,198.67,198.33,198.52,21122.0,196.2875,196.5943,196.2579,196.4459,21122.0
2025-01-21 15:50:00,198.54,198.74,198.31,198.4,32843.0,196.4657,196.6636,196.2381,196.3271,32843.0
2025-01-21 15:55:00,198.38,198.64,198.34,198.57,111139.0,196.3073,196.5646,196.2678,196.4953,111139.0
2025-01-22 09:30:00,197.47,197.79,196.7,197.21,29102.0,195.4068,195.7235,194.6449,195.1496,29102.0
2025-01-22 09:35:00,196.92,197.48,196.48,196.48,12028.0,194.8626,195.4167,194.4272,194.4272,12028.0
2025-01-22 09:40:00,196.54,196.81,196.27,196.8,7191.0,194.4866,194.7537,194.2194,194.7438,7191.0
2025-01-22 09:45:00,196.79,197.11,196.51,196.51,13049.0,194.7339,195.0506,194.4569,194.4569,13049.0
2025-01-22 09:50:00,196.5,197.32,196.27,196.97,34725.0,194.447,195.2584,194.2194,194.9121,34725.0
2025-01-22 09:55:00,197.05,197.33,196.7,196.85,13079.0,194.9912,195.2683,194.6449,194.7933,13079.0
2025-01-22 10:00:00,196.68,197.34,196.6,197.07,11285.0,194.6251,195.2782,194.5459,195.011,11285.0
2025-01-22 10:05:00,197.13,197.23,196.37,196.52,12133.0,195.0704,195.1693,194.3183,194.4668,12133.0
2025-01-22 10:10:00,196.59,196.7,196.42,196.56,8851.0,194.536,194.6449,194.3678,194.5063,8851.0
2025-01-22 10:15:00,196.46,197.06,196.46,196.82,11443.0,194.4074,195.0011,194.4074,194.7636,11443.0
2025-01-22 10:20:00,196.81,197.06,196.71,196.95,6698.0,194.7537,195.0011,194.6548,194.8923,6698.0
2025-01-22 10:25:00,196.88,196.94,196.6,196.74,10314.0,194.823,194.8824,194.5459,194.6845,10314.0
2025-01-22 10:30:00,196.77,196.77,196.26,196.38,8512.0,194.7142,194.7142,194.2095,194.3282,8512.0
2025-01-22 10:35:00,196.45,196.62,196.3,196.43,4347.0,194.3975,194.5657,194.2491,194.3777,4347.0
2025-01-22 10:40:00,196.43,196.43,196.13,196.31,19086.0,194.3777,194.3777,194.0808,194.259,19086.0
2025-01-22 10:45:00,196.33,196.46,195.82,195.88,18400.0,194.2788,194.4074,193.7741,193.8335,18400.0
2025-01-22 10:50:00,195.85,195.96,195.5,195.87,14723.0,193.8038,193.9126,193.4574,193.8236,14723.0
2025-01-22 10:55:00,195.89,196.28,195.86,196.18,12768.0,193.8433,194.2293,193.8137,194.1303,12768.0
2025-01-22 11:00:00,196.08,196.47,196.01,196.27,9907.0,194.0314,194.4173,193.9621,194.2194,9907.0
2025-01-22 11:05:00,196.2,196.44,195.99,196.1,8221.0,194.1501,194.3876,193.9423,194.0512,8221.0
2025-01-22 11:10:00,196.14,196.35,196.03,196.34,7205.0,194.0907,194.2985,193.9819,194.2886,7205.0
2025-01-22 11:15:00,196.08,196.19,195.74,195.97,5003.0,194.0314,194.1402,193.6949,193.9225,5003.0
2025-01-22 11:20:00,195.95,196.17,195.91,196.09,6557.0,193.9027,194.1204,193.8631,194.0413,6557.0
2025-01-22 11:25:00,196.0,196.33,195.89,196.2,4876.0,193.9522,194.2788,193.8433,194.1501,4876.0
2025-01-22 11:30:00,196.22,196.44,196.13,196.23,11004.0,194.1699,194.3876,194.0808,194.1798,11004.0
2025-01-22 11:35:00,196.22,196.55,196.16,196.55,17870.0,194.1699,194.4965,194.1105,194.4965,17870.0
2025-01-22 11:40:00,196.44,196.52,196.15,196.15,6065.0,194.3876,194.4668,194.1006,194.1006,6065.0
2025-01-22 11:45:00,196.24,196.3,196.06,196.2,7456.0,194.1897,194.2491,194.0116,194.1501,7456.0
2025-01-22 11:50:00,196.26,196.38,196.19,196.24,3307.0,194.2095,194.3282,194.1402,194.1897,3307.0
2025-01-22 11:55:00,196.31,196.32,195.82,195.82,6557.0,194.259,194.2689,193.7741,193.7741,6557.0
2025-01-22 12:00:00,195.79,195.93,195.51,195.81,4301.0,193.7444,193.8829,193.4673,193.7642,4301.0
2025-01-22 12:05:00,195.71,195.78,195.49,195.56,4225.0,193.6652,193.7345,193.4475,193.5168,4225.0
2025-01-22 12:10:00,195.56,195.66,195.37,195.37,6165.0,193.5168,193.6158,193.3288,193.3288,6165.0
2025-01-22 12:15:00,195.47,195.94,195.38,195.94,4505.0,193.4277,193.8928,193.3387,193.8928,4505.0
2025-01-22 12:20:00,195.9,196.04,195.79,195.86,4455.0,193.8532,193.9918,193.7444,193.8137,4455.0
2025-01-22 12:25:00,195.8,195.88,195.69,195.71,5325.0,193.7543,193.8335,193.6454,193.6652,5325.0
2025-01-22 12:30:00,195.69,195.91,195.68,195.81,4826.0,193.6454,193.8631,193.6355,193.7642,4826.0
2025-01-22 12:35:00,195.8,196.07,195.64,195.97,11011.0,193.7543,194.0215,193.596,193.9225,11011.0
2025-01-22 12:40:00,195.93,196.05,195.85,196.04,1428.0,193.8829,194.0017,193.8038,193.9918,1428.0
2025-01-22 12:45:00,196.11,196.24,196.08,196.15,1700.0,194.0611,194.1897,194.0314,194.1006,1700.0
2025-01-22 12:50:00,196.06,196.21,196.01,196.13,3554.0,194.0116,194.16,193.9621,194.0808,3554.0
2025-01-22 12:55:00,196.25,196.34,196.13,196.13,3382.0,194.1996,194.2886,194.0808,194.0808,3382.0
2025-01-22 13:00:00,196.14,196.18,195.91,196.08,9727.0,194.0907,194.1303,193.8631,194.0314,9727.0
2025-01-22 13:05:00,196.02,196.34,196.02,196.34,927.0,193.972,194.2886,193.972,194.2886,927.0
2025-01-22 13:10:00,196.25,196.57,196.25,196.57,3541.0,194.1996,194.5162,194.1996,194.5162,3541.0
2025-01-22 13:15:00,196.56,196.65,196.49,196.49,3313.0,194.5063,194.5954,194.4371,194.4371,3313.0
2025-01-22 13:20:00,196.56,196.76,196.55,196.64,2764.0,194.5063,194.7043,194.4965,194.5855,2764.0
2025-01-22 13:25:00,196.64,196.67,196.53,196.53,4415.0,194.5855,194.6152,194.4767,194.4767,4415.0
2025-01-22 13:30:00,196.57,196.62,196.37,196.47,5606.0,194.5162,194.5657,194.3183,194.4173,5606.0
2025-01-22 13:35:00,196.48,196.64,196.37,196.64,4756.0,194.4272,194.5855,194.3183,194.5855,4756.0
2025-01-22 13:40:00,196.64,196.75,196.64,196.67,4096.0,194.5855,194.6944,194.5855,194.6152,4096.0
2025-01-22 13:45:00,196.72,196.86,196.71,196.86,3157.0,194.6647,194.8032,194.6548,194.8032,3157.0
2025-01-22 13:50:00,196.79,196.93,196.68,196.73,3531.0,194.7339,194.8725,194.6251,194.6746,3531.0
2025-01-22 13:55:00,196.69,196.8,196.57,196.68,8024.0,194.635,194.7438,194.5162,194.6251,8024.0
2025-01-22 14:00:00,196.61,196.77,196.53,196.62,2614.0,194.5558,194.7142,194.4767,194.5657,2614.0
2025-01-22 14:05:00,196.7,196.71,196.52,196.53,6214.0,194.6449,194.6548,194.4668,194.4767,6214.0
2025-01-22 14:10:00,196.52,196.58,196.38,196.52,8153.0,194.4668,194.5261,194.3282,194.4668,8153.0
2025-01-22 14:15:00,196.45,196.48,196.23,196.28,9034.0,194.3975,194.4272,194.1798,194.2293,9034.0
2025-01-22 14:20:00,196.28,196.49,196.24,196.26,9163.0,194.2293,194.4371,194.1897,194.2095,9163.0
2025-01-22 14:25:00,196.31,196.48,196.26,196.48,9773.0,194.259,194.4272,194.2095,194.4272,9773.0
2025-01-22 14:30:00,196.44,196.63,196.43,196.57,5190.0,194.3876,194.5756,194.3777,194.5162,5190.0
2025-01-22 14:35:00,196.52,196.76,196.49,196.64,16343.0,194.4668,194.7043,194.4371,194.5855,16343.0
2025-01-22 14:40:00,196.54,196.66,196.51,196.62,16113.0,194.4866,194.6053,194.4569,194.5657,16113.0
2025-01-22 14:45:00,196.59,196.65,196.39,196.47,12801.0,194.536,194.5954,194.3381,194.4173,12801.0
2025-01-22 14:50:00,196.47,196.58,196.4,196.49,26709.0,194.4173,194.5261,194.348,194.4371,26709.0
2025-01-22 14:55:00,196.5,196.63,196.39,196.58,6926.0,194.447,194.5756,194.3381,194.5261,6926.0
2025-01-22 15:00:00,196.58,196.64,196.47,196.54,8560.0,194.5261,194.5855,194.4173,194.4866,8560.0
2025-01-22 15:05:00,196.58,196.66,196.52,196.57,19810.0,194.5261,194.6053,194.4668,194.5162,19810.0
2025-01-22 15:10:00,196.57,196.63,196.49,196.53,15200.0,194.5162,194.5756,194.4371,194.4767,15200.0
2025-01-22 15:15:00,196.57,196.7,196.5,196.52,14741.0,194.5162,194.6449,194.447,194.4668,14741.0
2025-01-22 15:20:00,196.55,196.55,196.3,196.49,13644.0,194.4965,194.4965,194.2491,194.4371,13644.0
2025-01-22 15:25:00,196.46,196.6,196.43,196.43,15294.0,194.4074,194.5459,194.3777,194.3777,15294.0
2025-01-22 15:30:00,196.47,196.58,196.41,196.46,15498.0,194.4173,194.5261,194.3579,194.4074,15498.0
2025-01-22 15:35:00,196.5,196.69,196.36,196.66,20294.0,194.447,194.635,194.3084,194.6053,20294.0
2025-01-22 15:40:00,196.61,196.71,196.55,196.61,14505.0,194.5558,194.6548,194.4965,194.5558,14505.0
2025-01-22 15:45:00,196.6,196.78,196.57,196.66,24004.0,194.5459,194.7241,194.5162,194.6053,24004.0
2025-01-22 15:50:00,196.59,197.06,196.56,196.59,54242.0,194.536,195.0011,194.5063,194.536,54242.0
2025-01-22 15:55:00,196.67,196.69,196.23,196.23,133513.0,194.6152,194.635,194.1798,194.1798,133513.0
2025-01-23 09:30:00,195.71,196.0,194.98,195.28,47028.0,193.6652,193.9522,192.9429,193.2397,47028.0
2025-01-23 09:35:00,195.24,195.92,195.23,195.4,31530.0,193.2001,193.873,193.1902,193.3585,31530.0
2025-01-23 09:40:00,195.36,195.54,195.02,195.47,13111.0,193.3189,193.497,192.9824,193.4277,13111.0
2025-01-23 09:45:00,195.5,195.85,195.25,195.4,9116.0,193.4574,193.8038,193.21,193.3585,9116.0
2025-01-23 09:50:00,195.37,195.57,194.85,194.86,16495.0,193.3288,193.5267,192.8142,192.8241,16495.0
2025-01-23 09:55:00,194.89,195.25,194.85,195.2,20464.0,192.8538,193.21,192.8142,193.1606,20464.0
2025-01-23 10:00:00,195.33,195.53,195.2,195.42,8262.0,193.2892,193.4871,193.1606,193.3783,8262.0
2025-01-23 10:05:00,195.42,195.5,194.61,194.82,17718.0,193.3783,193.4574,192.5767,192.7845,17718.0
2025-01-23 10:10:00,194.68,194.97,194.49,194.95,20676.0,192.646,192.933,192.458,192.9132,20676.0
2025-01-23 10:15:00,194.99,195.13,194.71,194.89,9871.0,192.9528,193.0913,192.6757,192.8538,9871.0
2025-01-23 10:20:00,194.8,194.95,194.07,194.08,13011.0,192.7647,192.9132,192.0424,192.0523,13011.0
2025-01-23 10:25:00,194.08,194.64,194.07,194.43,14096.0,192.0523,192.6064,192.0424,192.3986,14096.0
2025-01-23 10:30:00,194.43,194.56,194.15,194.46,4748.0,192.3986,192.5272,192.1215,192.4283,4748.0
2025-01-23 10:35:00,194.6,194.6,194.09,194.17,19983.0,192.5668,192.5668,192.0622,192.1413,19983.0
2025-01-23 10:40:00,194.13,195.0,194.12,194.96,12426.0,192.1017,192.9626,192.0918,192.9231,12426.0
2025-01-23 10:45:00,194.98,195.3,194.97,195.13,14391.0,192.9429,193.2595,192.933,193.0913,14391.0
2025-01-23 10:50:00,195.13,195.67,195.12,195.66,6518.0,193.0913,193.6256,193.0814,193.6158,6518.0
2025-01-23 10:55:00,195.66,196.21,195.6,196.13,10411.0,193.6158,194.16,193.5564,194.0808,10411.0
2025-01-23 11:00:00,196.19,196.5,196.13,196.5,7817.0,194.1402,194.447,194.0808,194.447,7817.0
2025-01-23 11:05:00,196.43,196.45,196.12,196.13,6704.0,194.3777,194.3975,194.0709,194.0808,6704.0
2025-01-23 11:10:00,196.13,196.27,195.86,196.14,8273.0,194.0808,194.2194,193.8137,194.0907,8273.0
2025-01-23 11:15:00,196.15,196.43,195.93,196.42,10543.0,194.1006,194.3777,193.8829,194.3678,10543.0
2025-01-23 11:20:00,196.42,197.05,196.41,197.03,4769.0,194.3678,194.9912,194.3579,194.9714,4769.0
2025-01-23 11:25:00,196.95,197.09,196.45,196.56,10896.0,194.8923,195.0308,194.3975,194.5063,10896.0
2025-01-23 11:30:00,196.54,196.9,196.48,196.77,19866.0,194.4866,194.8428,194.4272,194.7142,19866.0
2025-01-23 11:35:00,196.8,197.14,196.75,197.09,15964.0,194.7438,195.0803,194.6944,195.0308,15964.0
2025-01-23 11:40:00,197.08,197.26,196.9,197.19,15999.0,195.0209,195.199,194.8428,195.1298,15999.0
2025-01-23 11:45:00,197.18,197.38,197.08,197.09,7750.0,195.1199,195.3178,195.0209,195.0308,7750.0
2025-01-23 11:50:00,197.09,197.42,197.04,197.27,7787.0,195.0308,195.3574,194.9813,195.2089,7787.0
2025-01-23 11:55:00,197.33,197.35,197.14,197.19,9532.0,195.2683,195.2881,195.0803,195.1298,9532.0
2025-01-23 12:00:00,197.14,197.62,197.12,197.57,9516.0,195.0803,195.5553,195.0605,195.5058,9516.0
2025-01-23 12:05:00,197.59,197.59,197.3,197.32,5774.0,195.5256,195.5256,195.2386,195.2584,5774.0
2025-01-23 12:10:00,197.26,197.36,197.16,197.31,5663.0,195.199,195.298,195.1001,195.2485,5663.0
2025-01-23 12:15:00,197.41,197.41,197.04,197.09,17194.0,195.3475,195.3475,194.9813,195.0308,17194.0
2025-01-23 12:20:00,197.11,197.43,197.1,197.4,22141.0,195.0506,195.3673,195.0407,195.3376,22141.0
2025-01-23 12:25:00,197.42,197.46,197.23,197.42,10845.0,195.3574,195.3969,195.1693,195.3574,10845.0
2025-01-23 12:30:00,197.42,197.58,197.37,197.58,9099.0,195.3574,195.5157,195.3079,195.5157,9099.0
2025-01-23 12:35:00,197.58,197.65,197.41,197.41,12756.0,195.5157,195.585,195.3475,195.3475,12756.0
2025-01-23 12:40:00,197.4,197.49,197.29,197.48,10666.0,195.3376,195.4266,195.2287,195.4167,10666.0
2025-01-23 12:45:00,197.46,197.95,197.46,197.89,25932.0,195.3969,195.8818,195.3969,195.8225,25932.0
2025-01-23 12:50:00,197.95,198.11,197.83,198.08,19917.0,195.8818,196.0402,195.7631,196.0105,19917.0
2025-01-23 12:55:00,198.09,198.18,197.99,198.03,12032.0,196.0204,196.1094,195.9214,195.961,12032.0
2025-01-23 13:00:00,198.03,198.35,198.03,198.19,9329.0,195.961,196.2776,195.961,196.1193,9329.0
2025-01-23 13:05:00,198.19,198.68,198.19,198.41,45696.0,196.1193,196.6042,196.1193,196.337,45696.0
2025-01-23 13:10:00,198.41,198.51,198.2,198.23,21346.0,196.337,196.436,196.1292,196.1589,21346.0
2025-01-23 13:15:00,198.24,198.29,198.19,198.21,10363.0,196.1688,196.2183,196.1193,196.1391,10363.0
2025-01-23 13:20:00,198.17,198.49,198.12,198.16,35946.0,196.0995,196.4162,196.0501,196.0896,35946.0
2025-01-23 13:25:00,198.16,198.31,198.04,198.05,25858.0,196.0896,196.2381,195.9709,195.9808,25858.0
2025-01-23 13:30:00,197.97,197.97,197.71,197.74,8981.0,195.9016,195.9016,195.6443,195.674,8981.0
2025-01-23 13:35:00,197.7,197.7,197.22,197.25,10616.0,195.6344,195.6344,195.1595,195.1891,10616.0
2025-01-23 13:40:00,197.25,197.39,197.2,197.34,13875.0,195.1891,195.3277,195.1397,195.2782,13875.0
2025-01-23 13:45:00,197.37,197.66,197.36,197.58,22860.0,195.3079,195.5949,195.298,195.5157,22860.0
2025-01-23 13:50:00,197.58,197.69,197.47,197.56,13242.0,195.5157,195.6245,195.4068,195.4959,13242.0
2025-01-23 13:55:00,197.52,197.58,197.34,197.37,7242.0,195.4563,195.5157,195.2782,195.3079,7242.0
2025-01-23 14:00:00,197.36,197.4,197.19,197.33,9652.0,195.298,195.3376,195.1298,195.2683,9652.0
2025-01-23 14:05:00,197.31,197.4,197.17,197.37,8121.0,195.2485,195.3376,195.11,195.3079,8121.0
2025-01-23 14:10:00,197.36,197.62,197.36,197.52,11154.0,195.298,195.5553,195.298,195.4563,11154.0
2025-01-23 14:15:00,197.51,197.65,197.43,197.56,18586.0,195.4464,195.585,195.3673,195.4959,18586.0
2025-01-23 14:20:00,197.54,197.86,197.49,197.85,11019.0,195.4761,195.7928,195.4266,195.7829,11019.0
2025-01-23 14:25:00,197.83,197.97,197.76,197.76,9366.0,195.7631,195.9016,195.6938,195.6938,9366.0
2025-01-23 14:30:00,197.74,197.86,197.74,197.81,4626.0,195.674,195.7928,195.674,195.7433,4626.0
2025-01-23 14:35:00,197.77,197.8,197.58,197.64,5031.0,195.7037,195.7334,195.5157,195.5751,5031.0
2025-01-23 14:40:00,197.65,197.85,197.65,197.8,6189.0,195.585,195.7829,195.585,195.7334,6189.0
2025-01-23 14:45:00,197.83,197.88,197.7,197.7,6114.0,195.7631,195.8126,195.6344,195.6344,6114.0
2025-01-23 14:50:00,197.72,197.85,197.61,197.64,6999.0,195.6542,195.7829,195.5454,195.5751,6999.0
2025-01-23 14:55:00,197.64,197.68,197.55,197.55,3401.0,195.5751,195.6146,195.486,195.486,3401.0
2025-01-23 15:00:00,197.54,197.64,197.31,197.34,18180.0,195.4761,195.5751,195.2485,195.2782,18180.0
2025-01-23 15:05:00,197.33,197.39,197.26,197.32,13490.0,195.2683,195.3277,195.199,195.2584,13490.0
2025-01-23 15:10:00,197.32,197.59,197.32,197.56,13600.0,195.2584,195.5256,195.2584,195.4959,13600.0
2025-01-23 15:15:00,197.56,197.63,197.47,197.63,14619.0,195.4959,195.5652,195.4068,195.5652,14619.0
2025-01-23 15:20:00,197.6,197.63,197.46,197.5,15770.0,195.5355,195.5652,195.3969,195.4365,15770.0
2025-01-23 15:25:00,197.5,197.62,197.46,197.5,17500.0,195.4365,195.5553,195.3969,195.4365,17500.0
2025-01-23 15:30:00,197.47,197.56,197.2,197.33,45795.0,195.4068,195.4959,195.1397,195.2683,45795.0
2025-01-23 15:35:00,197.31,197.32,196.78,196.86,104078.0,195.2485,195.2584,194.7241,194.8032,104078.0
2025-01-23 15:40:00,196.79,197.2,196.74,197.17,27368.0,194.7339,195.1397,194.6845,195.11,27368.0
2025-01-23 15:45:00,197.14,197.45,197.13,197.17,27147.0,195.0803,195.3871,195.0704,195.11,27147.0
2025-01-23 15:50:00,197.22,197.33,197.1,197.21,31483.0,195.1595,195.2683,195.0407,195.1496,31483.0
2025-01-23 15:55:00,197.14,197.7,197.12,197.63,97156.0,195.0803,195.6344,195.0605,195.5652,97156.0
2025-01-24 09:30:00,196.17,197.65,196.17,197.39,23373.0,194.1204,195.585,194.1204,195.3277,23373.0
2025-01-24 09:35:00,197.39,198.79,197.33,198.79,32392.0,195.3277,196.7131,195.2683,196.7131,32392.0
2025-01-24 09:40:00,198.87,199.14,198.61,198.97,11387.0,196.7922,197.0594,196.5349,196.8912,11387.0
2025-01-24 09:45:00,199.13,199.16,198.56,198.61,22694.0,197.0495,197.0792,196.4855,196.5349,22694.0
2025-01-24 09:50:00,198.7,199.19,198.54,198.77,7760.0,196.624,197.1089,196.4657,196.6933,7760.0
2025-01-24 09:55:00,198.68,199.18,198.68,199.15,7176.0,196.6042,197.099,196.6042,197.0693,7176.0
2025-01-24 10:00:00,199.32,199.68,198.96,199.49,24224.0,197.2375,197.5938,196.8813,197.4057,24224.0
2025-01-24 10:05:00,199.48,199.55,199.11,199.32,12254.0,197.3958,197.4651,197.0297,197.2375,12254.0
2025-01-24 10:10:00,199.4,199.85,199.37,199.85,12952.0,197.3167,197.762,197.287,197.762,12952.0
2025-01-24 10:15:00,199.88,200.42,199.87,200.11,9231.0,197.7917,198.326,197.7818,198.0193,9231.0
2025-01-24 10:20:00,200.15,200.34,200.11,200.26,9584.0,198.0588,198.2469,198.0193,198.1677,9584.0
2025-01-24 10:25:00,200.27,200.46,200.24,200.38,10434.0,198.1776,198.3656,198.1479,198.2864,10434.0
2025-01-24 10:30:00,200.24,200.24,199.66,199.68,4923.0,198.1479,198.1479,197.574,197.5938,4923.0
2025-01-24 10:35:00,199.63,200.0,199.63,199.67,14438.0,197.5443,197.9104,197.5443,197.5839,14438.0
2025-01-24 10:40:00,199.76,199.86,199.62,199.72,7562.0,197.6729,197.7719,197.5344,197.6333,7562.0
2025-01-24 10:45:00,199.83,200.2,199.76,200.12,20607.0,197.7422,198.1083,197.6729,198.0292,20607.0
2025-01-24 10:50:00,200.13,200.42,200.04,200.22,25041.0,198.0391,198.326,197.95,198.1281,25041.0
2025-01-24 10:55:00,200.21,200.41,200.2,200.41,8595.0,198.1182,198.3161,198.1083,198.3161,8595.0
2025-01-24 11:00:00,200.4,200.63,200.27,200.63,26726.0,198.3062,198.5338,198.1776,198.5338,26726.0
2025-01-24 11:05:00,200.66,200.86,200.62,200.69,18024.0,198.5635,198.7614,198.5239,198.5932,18024.0
2025-01-24 11:10:00,200.82,200.91,200.6,200.8,9377.0,198.7218,198.8109,198.5041,198.7021,9377.0
2025-01-24 11:15:00,200.94,200.95,200.76,200.8,7435.0,198.8406,198.8505,198.6625,198.7021,7435.0
2025-01-24 11:20:00,200.84,200.88,200.6,200.75,35725.0,198.7416,198.7812,198.5041,198.6526,35725.0
2025-01-24 11:25:00,200.8,200.83,200.52,200.73,25781.0,198.7021,198.7317,198.425,198.6328,25781.0
2025-01-24 11:30:00,200.78,200.88,200.76,200.77,6288.0,198.6823,198.7812,198.6625,198.6724,6288.0
2025-01-24 11:35:00,200.83,200.84,200.56,200.75,16841.0,198.7317,198.7416,198.4646,198.6526,16841.0
2025-01-24 11:40:00,200.75,200.8,200.29,200.43,4877.0,198.6526,198.7021,198.1974,198.3359,4877.0
2025-01-24 11:45:00,200.39,200.46,200.32,200.35,1891.0,198.2963,198.3656,198.2271,198.2568,1891.0
2025-01-24 11:50:00,200.39,200.39,200.06,200.28,6274.0,198.2963,198.2963,197.9698,198.1875,6274.0
2025-01-24 11:55:00,200.34,200.66,200.16,200.66,12160.0,198.2469,198.5635,198.0687,198.5635,12160.0
2025-01-24 12:00:00,200.59,200.87,200.59,200.84,8625.0,198.4942,198.7713,198.4942,198.7416,8625.0
2025-01-24 12:05:00,200.85,200.98,200.76,200.86,4837.0,198.7515,198.8802,198.6625,198.7614,4837.0
2025-01-24 12:10:00,200.85,200.85,200.56,200.59,4543.0,198.7515,198.7515,198.4646,198.4942,4543.0
2025-01-24 12:15:00,200.65,200.73,200.62,200.63,3500.0,198.5536,198.6328,198.5239,198.5338,3500.0
2025-01-24 12:20:00,200.65,200.92,200.65,200.88,7257.0,198.5536,198.8208,198.5536,198.7812,7257.0
2025-01-24 12:25:00,200.9,200.97,200.67,200.67,5203.0,198.801,198.8703,198.5734,198.5734,5203.0
2025-01-24 12:30:00,200.67,201.16,200.56,201.11,15283.0,198.5734,199.0583,198.4646,199.0088,15283.0
2025-01-24 12:35:00,201.18,201.21,200.79,200.92,11449.0,199.0781,199.1078,198.6922,198.8208,11449.0
2025-01-24 12:40:00,200.8,201.15,200.79,201.13,32028.0,198.7021,199.0484,198.6922,199.0286,32028.0
2025-01-24 12:45:00,201.05,201.38,200.92,201.26,24177.0,198.9494,199.276,198.8208,199.1572,24177.0
2025-01-24 12:50:00,201.23,201.3,201.13,201.21,8672.0,199.1276,199.1968,199.0286,199.1078,8672.0
2025-01-24 12:55:00,201.2,201.38,201.15,201.27,23433.0,199.0979,199.276,199.0484,199.1671,23433.0
2025-01-24 13:00:00,201.26,201.35,201.01,201.02,15476.0,199.1572,199.2463,198.9099,198.9198,15476.0
2025-01-24 13:05:00,200.91,201.39,200.89,201.31,30370.0,198.8109,199.2859,198.7911,199.2067,30370.0
2025-01-24 13:10:00,201.31,201.38,201.1,201.3,36272.0,199.2067,199.276,198.9989,199.1968,36272.0
2025-01-24 13:15:00,201.28,201.3,200.95,201.05,53535.0,199.177,199.1968,198.8505,198.9494,53535.0
2025-01-24 13:20:00,201.0,201.02,200.81,200.84,15328.0,198.9,198.9198,198.7119,198.7416,15328.0
2025-01-24 13:25:00,200.84,200.87,200.65,200.7,11409.0,198.7416,198.7713,198.5536,198.6031,11409.0
2025-01-24 13:30:00,200.69,201.04,200.61,200.98,26255.0,198.5932,198.9395,198.514,198.8802,26255.0
2025-01-24 13:35:00,200.99,201.09,200.93,200.95,9067.0,198.8901,198.989,198.8307,198.8505,9067.0
2025-01-24 13:40:00,200.95,201.03,200.9,201.0,15922.0,198.8505,198.9296,198.801,198.9,15922.0
2025-01-24 13:45:00,201.0,201.02,200.42,200.57,30333.0,198.9,198.9198,198.326,198.4745,30333.0
2025-01-24 13:50:00,200.59,200.82,200.51,200.69,10579.0,198.4942,198.7218,198.4151,198.5932,10579.0
2025-01-24 13:55:00,200.67,200.67,200.21,200.32,5180.0,198.5734,198.5734,198.1182,198.2271,5180.0
2025-01-24 14:00:00,200.3,200.37,200.22,200.34,6092.0,198.2073,198.2765,198.1281,198.2469,6092.0
2025-01-24 14:05:00,200.35,200.64,200.34,200.5,42126.0,198.2568,198.5437,198.2469,198.4052,42126.0
2025-01-24 14:10:00,200.51,200.55,200.1,200.33,16866.0,198.4151,198.4547,198.0094,198.237,16866.0
2025-01-24 14:15:00,200.27,200.5,200.25,200.45,15121.0,198.1776,198.4052,198.1578,198.3557,15121.0
2025-01-24 14:20:00,200.45,200.63,200.35,200.5,18648.0,198.3557,198.5338,198.2568,198.4052,18648.0
2025-01-24 14:25:00,200.46,200.54,200.36,200.45,21835.0,198.3656,198.4448,198.2666,198.3557,21835.0
2025-01-24 14:30:00,200.47,200.49,200.21,200.24,13275.0,198.3755,198.3953,198.1182,198.1479,13275.0
2025-01-24 14:35:00,200.18,200.38,200.03,200.33,8775.0,198.0885,198.2864,197.9401,198.237,8775.0
2025-01-24 14:40:00,200.3,200.56,200.26,200.52,24212.0,198.2073,198.4646,198.1677,198.425,24212.0
2025-01-24 14:45:00,200.48,200.52,200.23,200.32,9183.0,198.3854,198.425,198.138,198.2271,9183.0
2025-01-24 14:50:00,200.28,200.52,200.25,200.45,6960.0,198.1875,198.425,198.1578,198.3557,6960.0
2025-01-24 14:55:00,200.4,200.48,200.05,200.06,21787.0,198.3062,198.3854,197.9599,197.9698,21787.0
2025-01-24 15:00:00,200.03,200.42,200.02,200.42,8758.0,197.9401,198.326,197.9302,198.326,8758.0
2025-01-24 15:05:00,200.39,200.4,200.1,200.14,4553.0,198.2963,198.3062,198.0094,198.0489,4553.0
2025-01-24 15:10:00,200.05,200.17,199.88,200.17,6391.0,197.9599,198.0786,197.7917,198.0786,6391.0
2025-01-24 15:15:00,200.11,200.11,199.69,199.69,6496.0,198.0193,198.0193,197.6036,197.6036,6496.0
2025-01-24 15:20:00,199.63,199.69,199.51,199.52,8858.0,197.5443,197.6036,197.4255,197.4354,8858.0
2025-01-24 15:25:00,199.53,199.53,199.19,199.36,10343.0,197.4453,197.4453,197.1089,197.2771,10343.0
2025-01-24 15:30:00,199.37,199.55,199.2,199.25,13965.0,197.287,197.4651,197.1188,197.1682,13965.0
2025-01-24 15:35:00,199.22,199.5,199.22,199.31,16567.0,197.1386,197.4156,197.1386,197.2276,16567.0
2025-01-24 15:40:00,199.25,199.41,199.25,199.34,17460.0,197.1682,197.3266,197.1682,197.2573,17460.0
2025-01-24 15:45:00,199.35,199.37,199.0,199.06,19210.0,197.2672,197.287,196.9209,196.9802,19210.0
2025-01-24 15:50:00,199.06,199.31,199.04,199.06,21599.0,196.9802,197.2276,196.9604,196.9802,21599.0
2025-01-24 15:55:00,199.06,199.56,199.0,199.53,70824.0,196.9802,197.475,196.9209,197.4453,70824.0
2025-01-27 09:30:00,200.22,201.56,199.93,200.46,56882.0,198.1281,199.4541,197.8411,198.3656,56882.0
2025-01-27 09:35:00,201.23,202.1,201.19,202.1,10499.0,199.1276,199.9885,199.088,199.9885,10499.0
2025-01-27 09:40:00,201.94,201.97,201.32,201.37,10467.0,199.8301,199.8598,199.2166,199.2661,10467.0
2025-01-27 09:45:00,201.38,201.81,201.21,201.56,7916.0,199.276,199.7015,199.1078,199.4541,7916.0
2025-01-27 09:50:00,201.57,201.89,201.13,201.49,12330.0,199.464,199.7807,199.0286,199.3848,12330.0
2025-01-27 09:55:00,201.48,201.62,200.79,201.45,10858.0,199.3749,199.5135,198.6922,199.3453,10858.0
2025-01-27 10:00:00,201.64,202.22,201.64,202.02,17802.0,199.5333,200.1072,199.5333,199.9093,17802.0
2025-01-27 10:05:00,201.97,202.13,201.52,201.84,16167.0,199.8598,200.0182,199.4145,199.7312,16167.0
2025-01-27 10:10:00,201.84,201.84,201.35,201.36,4947.0,199.7312,199.7312,199.2463,199.2562,4947.0
2025-01-27 10:15:00,201.44,201.6,201.23,201.43,9356.0,199.3354,199.4937,199.1276,199.3255,9356.0
2025-01-27 10:20:00,201.49,201.98,201.41,201.89,8882.0,199.3848,199.8697,199.3057,199.7807,8882.0
2025-01-27 10:25:00,201.9,201.94,201.66,201.94,16349.0,199.7906,199.8301,199.5531,199.8301,16349.0
2025-01-27 10:30:00,201.93,202.22,201.68,202.11,26399.0,199.8202,200.1072,199.5729,199.9984,26399.0
2025-01-27 10:35:00,202.11,202.29,201.62,201.62,15716.0,199.9984,200.1765,199.5135,199.5135,15716.0
2025-01-27 10:40:00,201.65,201.79,201.4,201.63,3464.0,199.5432,199.6817,199.2958,199.5234,3464.0
2025-01-27 10:45:00,201.75,201.91,201.55,201.65,8650.0,199.6421,199.8005,199.4442,199.5432,8650.0
2025-01-27 10:50:00,201.67,202.06,201.64,202.0,4441.0,199.563,199.9489,199.5333,199.8895,4441.0
2025-01-27 10:55:00,201.94,202.16,201.86,201.93,6694.0,199.8301,200.0478,199.751,199.8202,6694.0
2025-01-27 11:00:00,201.9,202.11,201.52,201.61,4822.0,199.7906,199.9984,199.4145,199.5036,4822.0
2025-01-27 11:05:00,201.54,201.72,201.44,201.59,7964.0,199.4343,199.6124,199.3354,199.4838,7964.0
2025-01-27 11:10:00,201.58,201.88,201.56,201.76,6545.0,199.4739,199.7708,199.4541,199.652,6545.0
2025-01-27 11:15:00,201.77,202.08,201.75,202.08,9908.0,199.6619,199.9687,199.6421,199.9687,9908.0
2025-01-27 11:20:00,202.12,202.22,201.73,201.92,9936.0,200.0083,200.1072,199.6223,199.8103,9936.0
2025-01-27 11:25:00,201.83,201.97,201.68,201.75,9866.0,199.7213,199.8598,199.5729,199.6421,9866.0
2025-01-27 11:30:00,201.74,201.86,201.43,201.52,6714.0,199.6322,199.751,199.3255,199.4145,6714.0
2025-01-27 11:35:00,201.6,201.92,201.51,201.51,9127.0,199.4937,199.8103,199.4046,199.4046,9127.0
2025-01-27 11:40:00,201.48,201.58,201.28,201.38,5704.0,199.3749,199.4739,199.177,199.276,5704.0
2025-01-27 11:45:00,201.38,201.54,201.34,201.39,4825.0,199.276,199.4343,199.2364,199.2859,4825.0
2025-01-27 11:50:00,201.32,201.4,200.98,201.4,5586.0,199.2166,199.2958,198.8802,199.2958,5586.0
2025-01-27 11:55:00,201.34,201.74,201.33,201.52,14105.0,199.2364,199.6322,199.2265,199.4145,14105.0
2025-01-27 12:00:00,201.51,201.75,201.4,201.48,6093.0,199.4046,199.6421,199.2958,199.3749,6093.0
2025-01-27 12:05:00,201.48,201.56,201.28,201.4,5848.0,199.3749,199.4541,199.177,199.2958,5848.0
2025-01-27 12:10:00,201.36,201.45,201.21,201.25,2426.0,199.2562,199.3453,199.1078,199.1473,2426.0
2025-01-27 12:15:00,201.2,201.41,201.2,201.32,4297.0,199.0979,199.3057,199.0979,199.2166,4297.0
2025-01-27 12:20:00,201.44,201.81,201.43,201.73,5132.0,199.3354,199.7015,199.3255,199.6223,5132.0
2025-01-27 12:25:00,201.58,201.78,201.55,201.61,6599.0,199.4739,199.6718,199.4442,199.5036,6599.0
2025-01-27 12:30:00,201.6,201.71,201.47,201.47,8663.0,199.4937,199.6025,199.3651,199.3651,8663.0
2025-01-27 12:35:00,201.43,201.54,201.24,201.24,4732.0,199.3255,199.4343,199.1375,199.1375,4732.0
2025-01-27 12:40:00,201.15,201.34,201.15,201.21,3705.0,199.0484,199.2364,199.0484,199.1078,3705.0
2025-01-27 12:45:00,201.2,201.21,201.08,201.1,11297.0,199.0979,199.1078,198.9791,198.9989,11297.0
2025-01-27 12:50:00,201.08,201.18,200.66,200.72,6961.0,198.9791,199.0781,198.5635,198.6229,6961.0
2025-01-27 12:55:00,200.72,200.91,200.62,200.76,7375.0,198.6229,198.8109,198.5239,198.6625,7375.0
2025-01-27 13:00:00,200.76,200.97,200.33,200.51,64966.0,198.6625,198.8703,198.237,198.4151,64966.0
2025-01-27 13:05:00,200.5,200.73,200.46,200.55,3824.0,198.4052,198.6328,198.3656,198.4547,3824.0
2025-01-27 13:10:00,200.6,200.64,200.12,200.53,7604.0,198.5041,198.5437,198.0292,198.4349,7604.0
2025-01-27 13:15:00,200.44,200.63,200.43,200.45,4123.0,198.3458,198.5338,198.3359,198.3557,4123.0
2025-01-27 13:20:00,200.54,200.54,200.2,200.34,3273.0,198.4448,198.4448,198.1083,198.2469,3273.0
2025-01-27 13:25:00,200.34,200.5,200.29,200.5,3839.0,198.2469,198.4052,198.1974,198.4052,3839.0
2025-01-27 13:30:00,200.55,200.79,200.55,200.78,3856.0,198.4547,198.6922,198.4547,198.6823,3856.0
2025-01-27 13:35:00,200.7,200.7,200.29,200.3,5183.0,198.6031,198.6031,198.1974,198.2073,5183.0
2025-01-27 13:40:00,200.3,200.98,200.3,200.91,15557.0,198.2073,198.8802,198.2073,198.8109,15557.0
2025-01-27 13:45:00,200.85,201.09,200.82,200.98,4024.0,198.7515,198.989,198.7218,198.8802,4024.0
2025-01-27 13:50:00,201.03,201.12,200.89,201.11,4066.0,198.9296,199.0187,198.7911,199.0088,4066.0
2025-01-27 13:55:00,201.03,201.16,200.99,201.16,2932.0,198.9296,199.0583,198.8901,199.0583,2932.0
2025-01-27 14:00:00,201.19,201.25,200.9,200.9,8053.0,199.088,199.1473,198.801,198.801,8053.0
2025-01-27 14:05:00,200.85,201.19,200.85,201.19,4905.0,198.7515,199.088,198.7515,199.088,4905.0
2025-01-27 14:10:00,201.12,201.3,200.81,200.96,11678.0,199.0187,199.1968,198.7119,198.8604,11678.0
2025-01-27 14:15:00,200.96,201.3,200.93,201.3,2004.0,198.8604,199.1968,198.8307,199.1968,2004.0
2025-01-27 14:20:00,201.36,201.55,201.34,201.53,3733.0,199.2562,199.4442,199.2364,199.4244,3733.0
2025-01-27 14:25:00,201.56,202.0,201.56,201.98,7094.0,199.4541,199.8895,199.4541,199.8697,7094.0
2025-01-27 14:30:00,201.99,202.12,201.89,201.96,11956.0,199.8796,200.0083,199.7807,199.8499,11956.0
2025-01-27 14:35:00,201.92,202.27,201.92,202.23,7177.0,199.8103,200.1567,199.8103,200.1171,7177.0
2025-01-27 14:40:00,202.17,202.51,202.13,202.49,8228.0,200.0577,200.3942,200.0182,200.3744,8228.0
2025-01-27 14:45:00,202.49,202.49,202.15,202.21,12536.0,200.3744,200.3744,200.0379,200.0973,12536.0
2025-01-27 14:50:00,202.17,202.34,202.06,202.25,6903.0,200.0577,200.226,199.9489,200.1369,6903.0
2025-01-27 14:55:00,202.19,202.24,201.82,201.85,13491.0,200.0775,200.127,199.7114,199.7411,13491.0
2025-01-27 15:00:00,201.83,202.06,201.7,201.71,9792.0,199.7213,199.9489,199.5926,199.6025,9792.0
2025-01-27 15:05:00,201.69,201.69,201.38,201.45,5181.0,199.5828,199.5828,199.276,199.3453,5181.0
2025-01-27 15:10:00,201.51,201.71,201.51,201.65,6484.0,199.4046,199.6025,199.4046,199.5432,6484.0
2025-01-27 15:15:00,201.67,202.16,201.57,202.13,12277.0,199.563,200.0478,199.464,200.0182,12277.0
2025-01-27 15:20:00,202.11,202.27,202.07,202.23,20094.0,199.9984,200.1567,199.9588,200.1171,20094.0
2025-01-27 15:25:00,202.16,202.16,201.83,201.92,5803.0,200.0478,200.0478,199.7213,199.8103,5803.0
2025-01-27 15:30:00,202.0,202.05,201.8,201.99,24107.0,199.8895,199.939,199.6916,199.8796,24107.0
2025-01-27 15:35:00,202.04,202.2,201.88,202.11,37894.0,199.9291,200.0874,199.7708,199.9984,37894.0
2025-01-27 15:40:00,202.16,202.35,202.12,202.17,15643.0,200.0478,200.2359,200.0083,200.0577,15643.0
2025-01-27 15:45:00,202.12,202.19,201.86,202.06,18184.0,200.0083,200.0775,199.751,199.9489,18184.0
2025-01-27 15:50:00,202.11,202.3,202.1,202.25,32846.0,199.9984,200.1864,199.9885,200.1369,32846.0
2025-01-27 15:55:00,202.22,202.93,202.22,202.93,120601.0,200.1072,200.8098,200.1072,200.8098,120601.0
2025-01-28 09:30:00,202.65,202.85,202.4,202.79,28284.0,200.5327,200.7306,200.2853,200.6713,28284.0
2025-01-28 09:35:00,202.79,203.58,202.78,203.58,5342.0,200.6713,201.453,200.6614,201.453,5342.0
2025-01-28 09:40:00,203.4,203.52,202.97,202.97,4475.0,201.2749,201.3936,200.8494,200.8494,4475.0
2025-01-28 09:45:00,202.74,202.88,202.35,202.46,1986.0,200.6218,200.7603,200.2359,200.3447,1986.0
2025-01-28 09:50:00,202.44,202.44,201.78,201.78,7937.0,200.3249,200.3249,199.6718,199.6718,7937.0
2025-01-28 09:55:00,201.84,201.85,201.56,201.75,3815.0,199.7312,199.7411,199.4541,199.6421,3815.0
2025-01-28 10:00:00,201.78,201.81,201.34,201.5,8158.0,199.6718,199.7015,199.2364,199.3947,8158.0
2025-01-28 10:05:00,201.55,201.9,201.53,201.74,6522.0,199.4442,199.7906,199.4244,199.6322,6522.0
2025-01-28 10:10:00,201.62,201.73,201.27,201.31,5135.0,199.5135,199.6223,199.1671,199.2067,5135.0
2025-01-28 10:15:00,201.39,201.91,201.39,201.75,6868.0,199.2859,199.8005,199.2859,199.6421,6868.0
2025-01-28 10:20:00,201.62,201.76,201.4,201.65,8937.0,199.5135,199.652,199.2958,199.5432,8937.0
2025-01-28 10:25:00,201.5,201.69,201.25,201.36,3628.0,199.3947,199.5828,199.1473,199.2562,3628.0
2025-01-28 10:30:00,201.28,201.62,201.28,201.62,3136.0,199.177,199.5135,199.177,199.5135,3136.0
2025-01-28 10:35:00,201.66,201.87,201.59,201.63,6466.0,199.5531,199.7609,199.4838,199.5234,6466.0
2025-01-28 10:40:00,201.62,201.75,201.47,201.65,6840.0,199.5135,199.6421,199.3651,199.5432,6840.0
2025-01-28 10:45:00,201.57,201.82,201.56,201.68,6395.0,199.464,199.7114,199.4541,199.5729,6395.0
2025-01-28 10:50:00,201.75,201.82,201.61,201.7,5393.0,199.6421,199.7114,199.5036,199.5926,5393.0
2025-01-28 10:55:00,201.7,201.72,201.27,201.45,7951.0,199.5926,199.6124,199.1671,199.3453,7951.0
2025-01-28 11:00:00,201.45,201.84,201.44,201.84,4458.0,199.3453,199.7312,199.3354,199.7312,4458.0
2025-01-28 11:05:00,201.84,201.86,201.51,201.58,6343.0,199.7312,199.751,199.4046,199.4739,6343.0
2025-01-28 11:10:00,201.59,201.75,201.46,201.65,5747.0,199.4838,199.6421,199.3552,199.5432,5747.0
2025-01-28 11:15:00,201.65,201.82,201.52,201.59,4773.0,199.5432,199.7114,199.4145,199.4838,4773.0
2025-01-28 11:20:00,201.52,201.64,201.14,201.16,3932.0,199.4145,199.5333,199.0385,199.0583,3932.0
2025-01-28 11:25:00,201.19,201.19,200.55,200.55,4241.0,199.088,199.088,198.4547,198.4547,4241.0
2025-01-28 11:30:00,200.61,200.66,200.33,200.41,2636.0,198.514,198.5635,198.237,198.3161,2636.0
2025-01-28 11:35:00,200.28,200.28,200.05,200.08,4749.0,198.1875,198.1875,197.9599,197.9896,4749.0
2025-01-28 11:40:00,200.08,200.22,199.93,200.19,6335.0,197.9896,198.1281,197.8411,198.0984,6335.0
2025-01-28 11:45:00,200.19,200.19,199.98,200.13,6353.0,198.0984,198.0984,197.8906,198.0391,6353.0
2025-01-28 11:50:00,200.04,200.04,199.38,199.59,12157.0,197.95,197.95,197.2969,197.5047,12157.0
2025-01-28 11:55:00,199.61,199.74,199.36,199.36,4728.0,197.5245,197.6531,197.2771,197.2771,4728.0
2025-01-28 12:00:00,199.41,199.66,199.25,199.54,6378.0,197.3266,197.574,197.1682,197.4552,6378.0
2025-01-28 12:05:00,199.48,199.89,199.41,199.81,6439.0,197.3958,197.8016,197.3266,197.7224,6439.0
2025-01-28 12:10:00,199.84,199.84,199.57,199.59,3427.0,197.7521,197.7521,197.4849,197.5047,3427.0
2025-01-28 12:15:00,199.56,199.9,199.52,199.9,2805.0,197.475,197.8115,197.4354,197.8115,2805.0
2025-01-28 12:20:00,199.91,199.98,199.82,199.88,5642.0,197.8213,197.8906,197.7323,197.7917,5642.0
2025-01-28 12:25:00,199.92,200.11,199.82,199.82,2729.0,197.8312,198.0193,197.7323,197.7323,2729.0
2025-01-28 12:30:00,200.0,200.07,199.88,199.93,1277.0,197.9104,197.9797,197.7917,197.8411,1277.0
2025-01-28 12:35:00,199.86,199.9,199.73,199.75,3749.0,197.7719,197.8115,197.6432,197.663,3749.0
2025-01-28 12:40:00,199.75,199.91,199.74,199.85,4800.0,197.663,197.8213,197.6531,197.762,4800.0
2025-01-28 12:45:00,199.91,199.91,199.75,199.84,4207.0,197.8213,197.8213,197.663,197.7521,4207.0
2025-01-28 12:50:00,199.84,199.97,199.83,199.88,2631.0,197.7521,197.8807,197.7422,197.7917,2631.0
2025-01-28 12:55:00,199.88,200.0,199.76,199.76,5739.0,197.7917,197.9104,197.6729,197.6729,5739.0
2025-01-28 13:00:00,199.91,200.12,199.77,199.94,11331.0,197.8213,198.0292,197.6828,197.851,11331.0
2025-01-28 13:05:00,199.94,200.03,199.82,199.83,800.0,197.851,197.9401,197.7323,197.7422,800.0
2025-01-28 13:10:00,199.82,200.11,199.77,200.0,27490.0,197.7323,198.0193,197.6828,197.9104,27490.0
2025-01-28 13:15:00,200.11,200.64,200.11,200.6,8696.0,198.0193,198.5437,198.0193,198.5041,8696.0
2025-01-28 13:20:00,200.72,200.81,200.63,200.7,3590.0,198.6229,198.7119,198.5338,198.6031,3590.0
2025-01-28 13:25:00,200.63,200.7,200.42,200.55,16382.0,198.5338,198.6031,198.326,198.4547,16382.0
2025-01-28 13:30:00,200.52,200.54,200.41,200.47,14389.0,198.425,198.4448,198.3161,198.3755,14389.0
2025-01-28 13:35:00,200.47,200.47,199.9,200.08,12763.0,198.3755,198.3755,197.8115,197.9896,12763.0
2025-01-28 13:40:00,200.03,200.26,199.92,200.26,7595.0,197.9401,198.1677,197.8312,198.1677,7595.0
2025-01-28 13:45:00,200.26,200.3,200.1,200.15,4281.0,198.1677,198.2073,198.0094,198.0588,4281.0
2025-01-28 13:50:00,200.11,200.47,200.11,200.47,4862.0,198.0193,198.3755,198.0193,198.3755,4862.0
2025-01-28 13:55:00,200.43,200.6,200.37,200.56,5879.0,198.3359,198.5041,198.2765,198.4646,5879.0
2025-01-28 14:00:00,200.51,200.78,200.51,200.71,9300.0,198.4151,198.6823,198.4151,198.613,9300.0
2025-01-28 14:05:00,200.63,200.77,200.53,200.77,4522.0,198.5338,198.6724,198.4349,198.6724,4522.0
2025-01-28 14:10:00,200.69,200.71,200.41,200.56,6483.0,198.5932,198.613,198.3161,198.4646,6483.0
2025-01-28 14:15:00,200.52,200.69,200.42,200.63,4326.0,198.425,198.5932,198.326,198.5338,4326.0
2025-01-28 14:20:00,200.62,200.76,200.62,200.71,4281.0,198.5239,198.6625,198.5239,198.613,4281.0
2025-01-28 14:25:00,200.71,200.92,200.71,200.89,6254.0,198.613,198.8208,198.613,198.7911,6254.0
2025-01-28 14:30:00,200.92,200.92,200.79,200.81,5696.0,198.8208,198.8208,198.6922,198.7119,5696.0
2025-01-28 14:35:00,200.76,200.78,200.61,200.78,4351.0,198.6625,198.6823,198.514,198.6823,4351.0
2025-01-28 14:40:00,200.79,200.88,200.71,200.84,6640.0,198.6922,198.7812,198.613,198.7416,6640.0
2025-01-28 14:45:00,200.88,200.93,200.79,200.83,5751.0,198.7812,198.8307,198.6922,198.7317,5751.0
2025-01-28 14:50:00,200.82,200.82,200.61,200.62,6539.0,198.7218,198.7218,198.514,198.5239,6539.0
2025-01-28 14:55:00,200.65,200.75,200.59,200.63,6162.0,198.5536,198.6526,198.4942,198.5338,6162.0
2025-01-28 15:00:00,200.63,200.84,200.63,200.71,21106.0,198.5338,198.7416,198.5338,198.613,21106.0
2025-01-28 15:05:00,200.77,200.99,200.76,200.97,7794.0,198.6724,198.8901,198.6625,198.8703,7794.0
2025-01-28 15:10:00,200.97,201.0,200.82,200.84,9074.0,198.8703,198.9,198.7218,198.7416,9074.0
2025-01-28 15:15:00,200.78,201.0,200.7,200.98,13248.0,198.6823,198.9,198.6031,198.8802,13248.0
2025-01-28 15:20:00,200.98,201.07,200.94,201.01,7575.0,198.8802,198.9692,198.8406,198.9099,7575.0
2025-01-28 15:25:00,200.98,201.14,200.98,201.04,12736.0,198.8802,199.0385,198.8802,198.9395,12736.0
2025-01-28 15:30:00,201.01,201.14,201.01,201.13,9509.0,198.9099,199.0385,198.9099,199.0286,9509.0
2025-01-28 15:35:00,201.1,201.66,201.08,201.66,20388.0,198.9989,199.5531,198.9791,199.5531,20388.0
2025-01-28 15:40:00,201.58,202.39,201.58,202.24,42793.0,199.4739,200.2754,199.4739,200.127,42793.0
2025-01-28 15:45:00,202.25,202.41,201.98,202.06,44054.0,200.1369,200.2952,199.8697,199.9489,44054.0
2025-01-28 15:50:00,201.97,202.48,201.97,202.2,61316.0,199.8598,200.3645,199.8598,200.0874,61316.0
2025-01-28 15:55:00,202.2,202.25,201.65,201.65,133771.0,200.0874,200.1369,199.5432,199.5432,133771.0
2025-01-29 09:30:00,201.72,202.51,201.63,202.22,24340.0,199.6124,200.3942,199.5234,200.1072,24340.0
2025-01-29 09:35:00,202.22,202.74,201.78,202.72,11257.0,200.1072,200.6218,199.6718,200.602,11257.0
2025-01-29 09:40:00,202.72,203.57,202.72,203.57,8484.0,200.602,201.4431,200.602,201.4431,8484.0
2025-01-29 09:45:00,203.71,204.42,203.48,204.42,2977.0,201.5816,202.2842,201.354,202.2842,2977.0
2025-01-29 09:50:00,204.27,204.74,204.27,204.65,9051.0,202.1358,202.6009,202.1358,202.5118,9051.0
2025-01-29 09:55:00,204.66,205.21,204.58,205.21,9387.0,202.5217,203.066,202.4426,203.066,9387.0
2025-01-29 10:00:00,205.11,205.26,204.98,205.15,15271.0,202.967,203.1155,202.8384,203.0066,15271.0
2025-01-29 10:05:00,205.25,205.46,205.0,205.09,11998.0,203.1056,203.3134,202.8582,202.9472,11998.0
2025-01-29 10:10:00,204.97,204.98,204.24,204.24,11932.0,202.8285,202.8384,202.1061,202.1061,11932.0
2025-01-29 10:15:00,204.25,204.53,204.11,204.49,20137.0,202.116,202.3931,201.9775,202.3535,20137.0
2025-01-29 10:20:00,204.46,204.78,204.33,204.74,16222.0,202.3238,202.6405,202.1952,202.6009,16222.0
2025-01-29 10:25:00,204.55,205.09,204.55,204.87,10466.0,202.4129,202.9472,202.4129,202.7295,10466.0
2025-01-29 10:30:00,204.79,204.92,204.49,204.78,6749.0,202.6504,202.779,202.3535,202.6405,6749.0
2025-01-29 10:35:00,204.71,205.01,204.61,205.01,6062.0,202.5712,202.8681,202.4722,202.8681,6062.0
2025-01-29 10:40:00,205.02,205.19,204.89,204.9,8238.0,202.878,203.0462,202.7493,202.7592,8238.0
2025-01-29 10:45:00,204.99,204.99,204.49,204.58,11662.0,202.8483,202.8483,202.3535,202.4426,11662.0
2025-01-29 10:50:00,204.53,204.78,204.36,204.43,23269.0,202.3931,202.6405,202.2249,202.2941,23269.0
2025-01-29 10:55:00,204.45,204.49,203.95,203.95,32650.0,202.3139,202.3535,201.8191,201.8191,32650.0
2025-01-29 11:00:00,204.03,204.07,203.51,203.59,4434.0,201.8983,201.9379,201.3837,201.4629,4434.0
2025-01-29 11:05:00,203.6,203.6,203.26,203.45,7984.0,201.4728,201.4728,201.1363,201.3244,7984.0
2025-01-29 11:10:00,203.5,203.52,203.02,203.02,2511.0,201.3738,201.3936,200.8989,200.8989,2511.0
2025-01-29 11:15:00,203.02,203.37,202.95,203.28,4671.0,200.8989,201.2452,200.8296,201.1561,4671.0
2025-01-29 11:20:00,203.28,203.51,203.27,203.38,6105.0,201.1561,201.3837,201.1462,201.2551,6105.0
2025-01-29 11:25:00,203.42,203.52,203.28,203.38,7500.0,201.2947,201.3936,201.1561,201.2551,7500.0
2025-01-29 11:30:00,203.47,203.81,203.44,203.81,6462.0,201.3442,201.6806,201.3145,201.6806,6462.0
2025-01-29 11:35:00,203.85,204.15,203.84,204.14,6513.0,201.7202,202.017,201.7103,202.0072,6513.0
2025-01-29 11:40:00,204.09,204.22,203.78,203.9,6682.0,201.9577,202.0863,201.6509,201.7697,6682.0
2025-01-29 11:45:00,203.92,204.04,203.76,204.04,5281.0,201.7895,201.9082,201.6311,201.9082,5281.0
2025-01-29 11:50:00,204.15,204.23,204.08,204.16,4210.0,202.017,202.0962,201.9478,202.0269,4210.0
2025-01-29 11:55:00,204.2,204.2,203.79,203.88,3874.0,202.0665,202.0665,201.6608,201.7499,3874.0
2025-01-29 12:00:00,203.83,203.92,203.83,203.86,1497.0,201.7004,201.7895,201.7004,201.7301,1497.0
2025-01-29 12:05:00,203.93,204.01,203.78,204.01,4935.0,201.7993,201.8785,201.6509,201.8785,4935.0
2025-01-29 12:10:00,203.93,204.03,203.84,203.98,27481.0,201.7993,201.8983,201.7103,201.8488,27481.0
2025-01-29 12:15:00,203.99,204.23,203.97,204.21,10181.0,201.8587,202.0962,201.8389,202.0764,10181.0
2025-01-29 12:20:00,204.21,204.32,204.01,204.06,12639.0,202.0764,202.1853,201.8785,201.928,12639.0
2025-01-29 12:25:00,204.06,204.12,203.88,203.97,23425.0,201.928,201.9874,201.7499,201.8389,23425.0
2025-01-29 12:30:00,204.1,204.19,204.01,204.09,10670.0,201.9676,202.0566,201.8785,201.9577,10670.0
2025-01-29 12:35:00,204.09,204.13,204.05,204.09,6943.0,201.9577,201.9973,201.9181,201.9577,6943.0
2025-01-29 12:40:00,204.09,204.09,203.91,203.92,16370.0,201.9577,201.9577,201.7796,201.7895,16370.0
2025-01-29 12:45:00,203.96,204.03,203.88,203.93,5832.0,201.829,201.8983,201.7499,201.7993,5832.0
2025-01-29 12:50:00,203.96,204.04,203.9,204.03,5583.0,201.829,201.9082,201.7697,201.8983,5583.0
2025-01-29 12:55:00,204.04,204.31,204.01,204.25,22765.0,201.9082,202.1754,201.8785,202.116,22765.0
2025-01-29 13:00:00,204.23,204.25,203.57,203.76,56838.0,202.0962,202.116,201.4431,201.6311,56838.0
2025-01-29 13:05:00,203.78,204.03,203.64,203.83,8387.0,201.6509,201.8983,201.5124,201.7004,8387.0
2025-01-29 13:10:00,203.81,203.93,203.39,203.69,10759.0,201.6806,201.7993,201.265,201.5619,10759.0
2025-01-29 13:15:00,203.61,203.84,203.61,203.8,6962.0,201.4827,201.7103,201.4827,201.6707,6962.0
2025-01-29 13:20:00,203.8,203.99,203.76,203.99,8274.0,201.6707,201.8587,201.6311,201.8587,8274.0
2025-01-29 13:25:00,203.99,204.19,203.98,204.05,12610.0,201.8587,202.0566,201.8488,201.9181,12610.0
2025-01-29 13:30:00,204.05,204.07,203.83,204.07,9464.0,201.9181,201.9379,201.7004,201.9379,9464.0
2025-01-29 13:35:00,204.06,204.07,203.9,203.96,13069.0,201.928,201.9379,201.7697,201.829,13069.0
2025-01-29 13:40:00,203.96,204.03,203.89,204.0,12570.0,201.829,201.8983,201.7598,201.8686,12570.0
2025-01-29 13:45:00,204.03,204.25,204.0,204.25,11534.0,201.8983,202.116,201.8686,202.116,11534.0
2025-01-29 13:50:00,204.25,204.25,204.05,204.18,5814.0,202.116,202.116,201.9181,202.0467,5814.0
2025-01-29 13:55:00,204.17,204.21,204.12,204.18,5795.0,202.0368,202.0764,201.9874,202.0467,5795.0
2025-01-29 14:00:00,204.13,204.18,203.59,203.66,60804.0,201.9973,202.0467,201.4629,201.5322,60804.0
2025-01-29 14:05:00,203.66,203.66,203.29,203.4,11819.0,201.5322,201.5322,201.166,201.2749,11819.0
2025-01-29 14:10:00,203.33,203.38,202.93,203.16,7203.0,201.2056,201.2551,200.8098,201.0374,7203.0
2025-01-29 14:15:00,203.11,203.17,202.84,203.14,6940.0,200.9879,201.0473,200.7207,201.0176,6940.0
2025-01-29 14:20:00,203.14,203.39,203.13,203.32,28077.0,201.0176,201.265,201.0077,201.1957,28077.0
2025-01-29 14:25:00,203.34,203.44,203.17,203.27,8685.0,201.2155,201.3145,201.0473,201.1462,8685.0
2025-01-29 14:30:00,203.24,203.71,203.15,203.43,18665.0,201.1166,201.5816,201.0275,201.3046,18665.0
2025-01-29 14:35:00,203.53,204.01,203.27,203.94,13434.0,201.4035,201.8785,201.1462,201.8092,13434.0
2025-01-29 14:40:00,204.05,204.51,203.97,204.32,16656.0,201.9181,202.3733,201.8389,202.1853,16656.0
2025-01-29 14:45:00,204.36,204.48,203.8,203.93,14889.0,202.2249,202.3436,201.6707,201.7993,14889.0
2025-01-29 14:50:00,203.93,204.15,203.75,203.75,11381.0,201.7993,202.017,201.6212,201.6212,11381.0
2025-01-29 14:55:00,203.76,204.16,203.47,203.75,28195.0,201.6311,202.0269,201.3442,201.6212,28195.0
2025-01-29 15:00:00,203.7,203.87,202.81,202.9,33454.0,201.5718,201.74,200.6911,200.7801,33454.0
2025-01-29 15:05:00,202.9,203.25,202.85,203.15,43100.0,200.7801,201.1265,200.7306,201.0275,43100.0
2025-01-29 15:10:00,203.26,203.47,202.89,203.14,15834.0,201.1363,201.3442,200.7702,201.0176,15834.0
2025-01-29 15:15:00,203.12,203.12,202.77,203.05,13482.0,200.9978,200.9978,200.6515,200.9285,13482.0
2025-01-29 15:20:00,203.11,203.41,203.02,203.33,11487.0,200.9879,201.2848,200.8989,201.2056,11487.0
2025-01-29 15:25:00,203.27,203.33,203.12,203.12,12271.0,201.1462,201.2056,200.9978,200.9978,12271.0
2025-01-29 15:30:00,203.13,203.23,202.79,202.79,15055.0,201.0077,201.1067,200.6713,200.6713,15055.0
2025-01-29 15:35:00,202.78,202.97,202.7,202.9,36388.0,200.6614,200.8494,200.5822,200.7801,36388.0
2025-01-29 15:40:00,202.9,202.9,202.47,202.48,18878.0,200.7801,200.7801,200.3546,200.3645,18878.0
2025-01-29 15:45:00,202.48,202.56,202.09,202.37,40117.0,200.3645,200.4437,199.9786,200.2556,40117.0
2025-01-29 15:50:00,202.42,202.8,202.12,202.13,40551.0,200.3051,200.6812,200.0083,200.0182,40551.0
2025-01-29 15:55:00,202.22,202.39,202.05,202.18,109359.0,200.1072,200.2754,199.939,200.0676,109359.0
2025-01-30 09:30:00,204.22,204.31,203.55,204.22,14588.0,202.0863,202.1754,201.4233,202.0863,14588.0
2025-01-30 09:35:00,204.25,204.25,203.61,203.74,3851.0,202.116,202.116,201.4827,201.6113,3851.0
2025-01-30 09:40:00,203.59,203.65,203.25,203.41,10578.0,201.4629,201.5223,201.1265,201.2848,10578.0
2025-01-30 09:45:00,203.41,203.42,202.78,202.82,8558.0,201.2848,201.2947,200.6614,200.7009,8558.0
2025-01-30 09:50:00,202.88,203.25,202.81,203.21,6813.0,200.7603,201.1265,200.6911,201.0869,6813.0
2025-01-30 09:55:00,203.22,204.16,203.11,204.0,28309.0,201.0968,202.0269,200.9879,201.8686,28309.0
2025-01-30 10:00:00,204.03,204.32,203.74,204.32,5695.0,201.8983,202.1853,201.6113,202.1853,5695.0
2025-01-30 10:05:00,204.34,204.57,204.2,204.26,6774.0,202.2051,202.4327,202.0665,202.1259,6774.0
2025-01-30 10:10:00,204.29,204.74,204.27,204.65,8815.0,202.1556,202.6009,202.1358,202.5118,8815.0
2025-01-30 10:15:00,204.66,204.66,204.22,204.38,10467.0,202.5217,202.5217,202.0863,202.2446,10467.0
2025-01-30 10:20:00,204.41,204.67,204.29,204.29,12758.0,202.2743,202.5316,202.1556,202.1556,12758.0
2025-01-30 10:25:00,204.3,204.3,203.6,203.6,3678.0,202.1655,202.1655,201.4728,201.4728,3678.0
2025-01-30 10:30:00,203.55,204.07,203.49,203.9,37612.0,201.4233,201.9379,201.3639,201.7697,37612.0
2025-01-30 10:35:00,203.83,204.2,203.83,204.14,14982.0,201.7004,202.0665,201.7004,202.0072,14982.0
2025-01-30 10:40:00,204.14,204.22,203.87,204.11,4706.0,202.0072,202.0863,201.74,201.9775,4706.0
2025-01-30 10:45:00,204.11,204.33,204.05,204.13,22998.0,201.9775,202.1952,201.9181,201.9973,22998.0
2025-01-30 10:50:00,204.14,204.14,203.66,203.77,6165.0,202.0072,202.0072,201.5322,201.641,6165.0
2025-01-30 10:55:00,203.55,203.75,203.26,203.44,34156.0,201.4233,201.6212,201.1363,201.3145,34156.0
2025-01-30 11:00:00,203.5,203.57,203.33,203.43,3220.0,201.3738,201.4431,201.2056,201.3046,3220.0
2025-01-30 11:05:00,203.43,203.5,203.25,203.33,18661.0,201.3046,201.3738,201.1265,201.2056,18661.0
2025-01-30 11:10:00,203.31,203.63,203.31,203.55,25287.0,201.1858,201.5025,201.1858,201.4233,25287.0
2025-01-30 11:15:00,203.61,203.78,203.55,203.59,7197.0,201.4827,201.6509,201.4233,201.4629,7197.0
2025-01-30 11:20:00,203.68,203.86,203.68,203.69,3050.0,201.552,201.7301,201.552,201.5619,3050.0
2025-01-30 11:25:00,203.72,203.89,203.6,203.81,10141.0,201.5915,201.7598,201.4728,201.6806,10141.0
2025-01-30 11:30:00,203.78,203.83,203.53,203.58,12467.0,201.6509,201.7004,201.4035,201.453,12467.0
2025-01-30 11:35:00,203.58,203.89,203.53,203.89,3225.0,201.453,201.7598,201.4035,201.7598,3225.0
2025-01-30 11:40:00,203.89,203.99,203.86,203.92,1812.0,201.7598,201.8587,201.7301,201.7895,1812.0
2025-01-30 11:45:00,203.96,203.97,203.8,203.87,3346.0,201.829,201.8389,201.6707,201.74,3346.0
2025-01-30 11:50:00,203.89,204.07,203.87,203.99,2990.0,201.7598,201.9379,201.74,201.8587,2990.0
2025-01-30 11:55:00,203.96,203.96,203.85,203.89,1451.0,201.829,201.829,201.7202,201.7598,1451.0
2025-01-30 12:00:00,203.94,204.01,203.8,203.81,6726.0,201.8092,201.8785,201.6707,201.6806,6726.0
2025-01-30 12:05:00,203.86,203.93,203.6,203.6,2705.0,201.7301,201.7993,201.4728,201.4728,2705.0
2025-01-30 12:10:00,203.46,203.46,203.17,203.21,1181.0,201.3343,201.3343,201.0473,201.0869,1181.0
2025-01-30 12:15:00,203.19,203.57,203.19,203.55,10401.0,201.0671,201.4431,201.0671,201.4233,10401.0
2025-01-30 12:20:00,203.52,203.53,203.09,203.09,8146.0,201.3936,201.4035,200.9681,200.9681,8146.0
2025-01-30 12:25:00,203.1,203.16,202.95,203.0,21449.0,200.978,201.0374,200.8296,200.8791,21449.0
2025-01-30 12:30:00,203.06,203.29,203.0,203.09,10661.0,200.9384,201.166,200.8791,200.9681,10661.0
2025-01-30 12:35:00,203.17,203.32,203.12,203.28,2667.0,201.0473,201.1957,200.9978,201.1561,2667.0
2025-01-30 12:40:00,203.37,203.37,203.11,203.15,2469.0,201.2452,201.2452,200.9879,201.0275,2469.0
2025-01-30 12:45:00,203.12,203.48,203.12,203.46,4217.0,200.9978,201.354,200.9978,201.3343,4217.0
2025-01-30 12:50:00,203.46,203.47,203.27,203.28,7935.0,201.3343,201.3442,201.1462,201.1561,7935.0
2025-01-30 12:55:00,203.34,203.34,202.98,202.99,3359.0,201.2155,201.2155,200.8593,200.8692,3359.0
2025-01-30 13:00:00,203.05,203.43,203.03,203.41,10364.0,200.9285,201.3046,200.9088,201.2848,10364.0
2025-01-30 13:05:00,203.35,203.49,203.35,203.46,3250.0,201.2254,201.3639,201.2254,201.3343,3250.0
2025-01-30 13:10:00,203.46,203.5,203.4,203.47,5892.0,201.3343,201.3738,201.2749,201.3442,5892.0
2025-01-30 13:15:00,203.5,203.62,203.24,203.26,18586.0,201.3738,201.4926,201.1166,201.1363,18586.0
2025-01-30 13:20:00,203.36,203.51,203.3,203.46,14327.0,201.2353,201.3837,201.1759,201.3343,14327.0
2025-01-30 13:25:00,203.46,203.6,203.38,203.53,18198.0,201.3343,201.4728,201.2551,201.4035,18198.0
2025-01-30 13:30:00,203.56,203.65,203.4,203.4,10081.0,201.4332,201.5223,201.2749,201.2749,10081.0
2025-01-30 13:35:00,203.49,203.86,203.47,203.77,10132.0,201.3639,201.7301,201.3442,201.641,10132.0
2025-01-30 13:40:00,203.91,203.91,203.63,203.68,4145.0,201.7796,201.7796,201.5025,201.552,4145.0
2025-01-30 13:45:00,203.59,203.88,203.59,203.64,13912.0,201.4629,201.7499,201.4629,201.5124,13912.0
2025-01-30 13:50:00,203.66,203.74,203.54,203.54,2833.0,201.5322,201.6113,201.4134,201.4134,2833.0
2025-01-30 13:55:00,203.6,203.65,203.51,203.51,4119.0,201.4728,201.5223,201.3837,201.3837,4119.0
2025-01-30 14:00:00,203.51,203.67,203.51,203.67,7659.0,201.3837,201.5421,201.3837,201.5421,7659.0
2025-01-30 14:05:00,203.64,203.71,203.51,203.57,7827.0,201.5124,201.5816,201.3837,201.4431,7827.0
2025-01-30 14:10:00,203.59,203.67,203.48,203.6,7049.0,201.4629,201.5421,201.354,201.4728,7049.0
2025-01-30 14:15:00,203.65,203.65,203.5,203.63,7628.0,201.5223,201.5223,201.3738,201.5025,7628.0
2025-01-30 14:20:00,203.56,203.67,203.5,203.61,4003.0,201.4332,201.5421,201.3738,201.4827,4003.0
2025-01-30 14:25:00,203.64,203.83,203.63,203.77,4983.0,201.5124,201.7004,201.5025,201.641,4983.0
2025-01-30 14:30:00,203.78,203.78,203.47,203.5,6024.0,201.6509,201.6509,201.3442,201.3738,6024.0
2025-01-30 14:35:00,203.47,203.47,203.27,203.37,5116.0,201.3442,201.3442,201.1462,201.2452,5116.0
2025-01-30 14:40:00,203.32,203.42,203.27,203.41,3172.0,201.1957,201.2947,201.1462,201.2848,3172.0
2025-01-30 14:45:00,203.4,203.4,203.18,203.23,3152.0,201.2749,201.2749,201.0572,201.1067,3152.0
2025-01-30 14:50:00,203.23,203.26,203.13,203.17,5341.0,201.1067,201.1363,201.0077,201.0473,5341.0
2025-01-30 14:55:00,203.18,203.31,203.18,203.25,5294.0,201.0572,201.1858,201.0572,201.1265,5294.0
2025-01-30 15:00:00,203.23,203.32,203.04,203.08,8941.0,201.1067,201.1957,200.9186,200.9582,8941.0
2025-01-30 15:05:00,203.12,203.12,202.84,202.89,11819.0,200.9978,200.9978,200.7207,200.7702,11819.0
2025-01-30 15:10:00,202.92,203.06,202.87,202.87,6037.0,200.7999,200.9384,200.7504,200.7504,6037.0
2025-01-30 15:15:00,202.88,202.92,202.62,202.68,15530.0,200.7603,200.7999,200.503,200.5624,15530.0
2025-01-30 15:20:00,202.68,203.08,202.63,203.01,12302.0,200.5624,200.9582,200.5129,200.889,12302.0
2025-01-30 15:25:00,203.07,203.15,202.97,203.02,6703.0,200.9483,201.0275,200.8494,200.8989,6703.0
2025-01-30 15:30:00,202.97,202.97,202.57,202.58,13655.0,200.8494,200.8494,200.4536,200.4635,13655.0
2025-01-30 15:35:00,202.57,202.59,201.24,201.31,17012.0,200.4536,200.4733,199.1375,199.2067,17012.0
2025-01-30 15:40:00,201.3,201.3,200.38,200.5,21155.0,199.1968,199.1968,198.2864,198.4052,21155.0
2025-01-30 15:45:00,200.45,201.73,200.45,201.73,18752.0,198.3557,199.6223,198.3557,199.6223,18752.0
2025-01-30 15:50:00,201.75,202.51,201.7,202.0,31654.0,199.6421,200.3942,199.5926,199.8895,31654.0
2025-01-30 15:55:00,202.0,202.35,201.91,202.06,117605.0,199.8895,200.2359,199.8005,199.9489,117605.0
2025-01-31 09:30:00,202.11,203.06,201.85,202.07,27645.0,199.9984,200.9384,199.7411,199.9588,27645.0
2025-01-31 09:35:00,202.26,202.74,202.12,202.12,6725.0,200.1468,200.6218,200.0083,200.0083,6725.0
2025-01-31 09:40:00,202.1,202.42,202.1,202.32,2061.0,199.9885,200.3051,199.9885,200.2062,2061.0
2025-01-31 09:45:00,202.23,202.37,201.81,201.99,16933.0,200.1171,200.2556,199.7015,199.8796,16933.0
2025-01-31 09:50:00,202.0,202.04,201.66,201.66,5493.0,199.8895,199.9291,199.5531,199.5531,5493.0
2025-01-31 09:55:00,201.73,201.95,201.7,201.93,16293.0,199.6223,199.84,199.5926,199.8202,16293.0
2025-01-31 10:00:00,201.86,201.89,201.38,201.39,15446.0,199.751,199.7807,199.276,199.2859,15446.0
2025-01-31 10:05:00,201.27,201.37,201.08,201.37,4485.0,199.1671,199.2661,198.9791,199.2661,4485.0
2025-01-31 10:10:00,201.39,201.83,201.3,201.83,9472.0,199.2859,199.7213,199.1968,199.7213,9472.0
2025-01-31 10:15:00,201.86,201.93,201.7,201.91,3105.0,199.751,199.8202,199.5926,199.8005,3105.0
2025-01-31 10:20:00,201.8,202.02,201.79,202.02,9967.0,199.6916,199.9093,199.6817,199.9093,9967.0
2025-01-31 10:25:00,202.02,202.25,201.94,202.16,8700.0,199.9093,200.1369,199.8301,200.0478,8700.0
2025-01-31 10:30:00,202.12,202.17,201.85,201.92,4789.0,200.0083,200.0577,199.7411,199.8103,4789.0
2025-01-31 10:35:00,201.92,201.92,201.2,201.2,8428.0,199.8103,199.8103,199.0979,199.0979,8428.0
2025-01-31 10:40:00,201.25,201.33,200.94,200.94,8368.0,199.1473,199.2265,198.8406,198.8406,8368.0
2025-01-31 10:45:00,200.94,201.14,200.9,200.98,17638.0,198.8406,199.0385,198.801,198.8802,17638.0
2025-01-31 10:50:00,200.98,201.17,200.88,200.9,8248.0,198.8802,199.0682,198.7812,198.801,8248.0
2025-01-31 10:55:00,200.91,200.93,200.77,200.92,2645.0,198.8109,198.8307,198.6724,198.8208,2645.0
2025-01-31 11:00:00,200.82,200.83,200.65,200.75,1543.0,198.7218,198.7317,198.5536,198.6526,1543.0
2025-01-31 11:05:00,200.83,201.22,200.79,201.14,16309.0,198.7317,199.1177,198.6922,199.0385,16309.0
2025-01-31 11:10:00,201.06,201.15,200.9,200.99,8983.0,198.9593,199.0484,198.801,198.8901,8983.0
2025-01-31 11:15:00,201.03,201.49,201.03,201.46,6344.0,198.9296,199.3848,198.9296,199.3552,6344.0
2025-01-31 11:20:00,201.48,201.61,201.43,201.56,5116.0,199.3749,199.5036,199.3255,199.4541,5116.0
2025-01-31 11:25:00,201.56,201.56,201.26,201.26,8578.0,199.4541,199.4541,199.1572,199.1572,8578.0
2025-01-31 11:30:00,201.16,201.45,201.14,201.45,5393.0,199.0583,199.3453,199.0385,199.3453,5393.0
2025-01-31 11:35:00,201.46,201.65,201.46,201.58,7374.0,199.3552,199.5432,199.3552,199.4739,7374.0
2025-01-31 11:40:00,201.59,201.64,201.48,201.48,1794.0,199.4838,199.5333,199.3749,199.3749,1794.0
2025-01-31 11:45:00,201.34,201.41,201.23,201.35,12550.0,199.2364,199.3057,199.1276,199.2463,12550.0
2025-01-31 11:50:00,201.34,201.39,201.21,201.39,3493.0,199.2364,199.2859,199.1078,199.2859,3493.0
2025-01-31 11:55:00,201.41,201.6,201.41,201.5,4325.0,199.3057,199.4937,199.3057,199.3947,4325.0
2025-01-31 12:00:00,201.56,201.62,201.5,201.53,9190.0,199.4541,199.5135,199.3947,199.4244,9190.0
2025-01-31 12:05:00,201.52,201.83,201.52,201.83,11929.0,199.4145,199.7213,199.4145,199.7213,11929.0
2025-01-31 12:10:00,201.86,201.86,201.51,201.66,2608.0,199.751,199.751,199.4046,199.5531,2608.0
2025-01-31 12:15:00,201.63,201.85,201.47,201.83,2812.0,199.5234,199.7411,199.3651,199.7213,2812.0
2025-01-31 12:20:00,201.78,202.04,201.78,201.9,5048.0,199.6718,199.9291,199.6718,199.7906,5048.0
2025-01-31 12:25:00,201.88,201.95,201.75,201.87,4571.0,199.7708,199.84,199.6421,199.7609,4571.0
2025-01-31 12:30:00,201.88,201.94,201.79,201.91,4515.0,199.7708,199.8301,199.6817,199.8005,4515.0
2025-01-31 12:35:00,201.87,201.87,201.78,201.87,1781.0,199.7609,199.7609,199.6718,199.7609,1781.0
2025-01-31 12:40:00,201.74,201.8,201.69,201.76,3063.0,199.6322,199.6916,199.5828,199.652,3063.0
2025-01-31 12:45:00,201.78,201.83,201.67,201.74,2718.0,199.6718,199.7213,199.563,199.6322,2718.0
2025-01-31 12:50:00,201.66,201.73,201.62,201.68,6744.0,199.5531,199.6223,199.5135,199.5729,6744.0
2025-01-31 12:55:00,201.63,201.63,201.34,201.35,3955.0,199.5234,199.5234,199.2364,199.2463,3955.0
2025-01-31 13:00:00,201.4,201.51,201.38,201.38,6535.0,199.2958,199.4046,199.276,199.276,6535.0
2025-01-31 13:05:00,201.36,201.6,201.31,201.48,8439.0,199.2562,199.4937,199.2067,199.3749,8439.0
2025-01-31 13:10:00,201.54,201.73,201.54,201.73,1595.0,199.4343,199.6223,199.4343,199.6223,1595.0
2025-01-31 13:15:00,201.74,201.75,201.21,201.21,6728.0,199.6322,199.6421,199.1078,199.1078,6728.0
2025-01-31 13:20:00,201.13,201.32,200.51,200.59,18811.0,199.0286,199.2166,198.4151,198.4942,18811.0
2025-01-31 13:25:00,200.52,200.52,200.2,200.45,32083.0,198.425,198.425,198.1083,198.3557,32083.0
2025-01-31 13:30:00,200.38,200.48,199.9,199.9,10650.0,198.2864,198.3854,197.8115,197.8115,10650.0
2025-01-31 13:35:00,199.73,199.9,199.56,199.84,17215.0,197.6432,197.8115,197.475,197.7521,17215.0
2025-01-31 13:40:00,199.89,200.24,199.84,200.21,23293.0,197.8016,198.1479,197.7521,198.1182,23293.0
2025-01-31 13:45:00,200.21,200.52,200.21,200.45,23835.0,198.1182,198.425,198.1182,198.3557,23835.0
2025-01-31 13:50:00,200.49,200.52,200.14,200.28,3611.0,198.3953,198.425,198.0489,198.1875,3611.0
2025-01-31 13:55:00,200.36,200.43,200.1,200.11,3029.0,198.2666,198.3359,198.0094,198.0193,3029.0
2025-01-31 14:00:00,200.08,200.31,199.81,199.86,8468.0,197.9896,198.2172,197.7224,197.7719,8468.0
2025-01-31 14:05:00,199.85,199.85,199.41,199.59,6544.0,197.762,197.762,197.3266,197.5047,6544.0
2025-01-31 14:10:00,199.64,200.19,199.63,200.05,7978.0,197.5542,198.0984,197.5443,197.9599,7978.0
2025-01-31 14:15:00,200.08,200.14,199.74,199.78,3137.0,197.9896,198.0489,197.6531,197.6927,3137.0
2025-01-31 14:20:00,199.75,199.88,199.49,199.88,6519.0,197.663,197.7917,197.4057,197.7917,6519.0
2025-01-31 14:25:00,199.88,200.22,199.84,200.17,15969.0,197.7917,198.1281,197.7521,198.0786,15969.0
2025-01-31 14:30:00,200.25,200.49,200.15,200.49,11501.0,198.1578,198.3953,198.0588,198.3953,11501.0
2025-01-31 14:35:00,200.51,200.51,200.05,200.19,3593.0,198.4151,198.4151,197.9599,198.0984,3593.0
2025-01-31 14:40:00,200.18,200.31,199.8,199.81,7011.0,198.0885,198.2172,197.7125,197.7224,7011.0
2025-01-31 14:45:00,199.78,200.03,199.62,200.03,15685.0,197.6927,197.9401,197.5344,197.9401,15685.0
2025-01-31 14:50:00,200.03,200.34,199.85,200.34,15998.0,197.9401,198.2469,197.762,198.2469,15998.0
2025-01-31 14:55:00,200.47,200.54,200.19,200.43,10257.0,198.3755,198.4448,198.0984,198.3359,10257.0
2025-01-31 15:00:00,200.37,200.37,199.77,199.84,5284.0,198.2765,198.2765,197.6828,197.7521,5284.0
2025-01-31 15:05:00,199.88,200.04,199.65,199.7,5604.0,197.7917,197.95,197.5641,197.6135,5604.0
2025-01-31 15:10:00,199.68,199.96,199.65,199.75,7939.0,197.5938,197.8708,197.5641,197.663,7939.0
2025-01-31 15:15:00,199.8,200.0,199.72,199.91,19974.0,197.7125,197.9104,197.6333,197.8213,19974.0
2025-01-31 15:20:00,199.92,200.04,199.82,200.03,23238.0,197.8312,197.95,197.7323,197.9401,23238.0
2025-01-31 15:25:00,200.05,200.09,199.7,200.04,17823.0,197.9599,197.9995,197.6135,197.95,17823.0
2025-01-31 15:30:00,200.04,200.37,199.88,200.28,23447.0,197.95,198.2765,197.7917,198.1875,23447.0
2025-01-31 15:35:00,200.27,200.36,200.18,200.21,9122.0,198.1776,198.2666,198.0885,198.1182,9122.0
2025-01-31 15:40:00,200.21,200.44,200.14,200.26,14456.0,198.1182,198.3458,198.0489,198.1677,14456.0
2025-01-31 15:45:00,200.25,200.52,200.24,200.46,11985.0,198.1578,198.425,198.1479,198.3656,11985.0
2025-01-31 15:50:00,200.53,200.86,200.07,200.08,37110.0,198.4349,198.7614,197.9797,197.9896,37110.0
2025-01-31 15:55:00,200.15,201.03,200.06,200.95,238729.0,198.0588,198.9296,197.9698,198.8505,238729.0
2025-02-03 09:30:00,197.19,198.14,195.65,195.65,46313.0,195.1298,196.0698,193.6059,193.6059,46313.0
2025-02-03 09:35:00,195.85,195.93,194.31,194.9,17502.0,193.8038,193.8829,192.2799,192.8637,17502.0
2025-02-03 09:40:00,194.87,195.15,194.6,194.79,7952.0,192.834,193.1111,192.5668,192.7548,7952.0
2025-02-03 09:45:00,194.8,195.4,194.66,195.01,9777.0,192.7647,193.3585,192.6262,192.9725,9777.0
2025-02-03 09:50:00,195.02,195.3,194.55,194.66,9861.0,192.9824,193.2595,192.5174,192.6262,9861.0
2025-02-03 09:55:00,194.66,195.31,194.53,194.7,7470.0,192.6262,193.2694,192.4976,192.6658,7470.0
2025-02-03 10:00:00,194.66,195.28,194.3,195.09,11957.0,192.6262,193.2397,192.27,193.0517,11957.0
2025-02-03 10:05:00,195.06,196.02,195.02,196.02,13851.0,193.022,193.972,192.9824,193.972,13851.0
2025-02-03 10:10:00,195.98,196.39,195.97,196.22,11530.0,193.9324,194.3381,193.9225,194.1699,11530.0
2025-02-03 10:15:00,196.14,196.28,195.76,195.76,13230.0,194.0907,194.2293,193.7147,193.7147,13230.0
2025-02-03 10:20:00,195.78,197.51,195.49,197.51,13047.0,193.7345,195.4464,193.4475,195.4464,13047.0
2025-02-03 10:25:00,197.42,198.21,197.15,198.21,9294.0,195.3574,196.1391,195.0902,196.1391,9294.0
2025-02-03 10:30:00,198.2,198.35,197.81,198.23,7640.0,196.1292,196.2776,195.7433,196.1589,7640.0
2025-02-03 10:35:00,198.05,198.39,197.49,197.55,6568.0,195.9808,196.3172,195.4266,195.486,6568.0
2025-02-03 10:40:00,197.48,198.31,197.28,197.68,5315.0,195.4167,196.2381,195.2188,195.6146,5315.0
2025-02-03 10:45:00,197.62,197.83,197.38,197.62,5188.0,195.5553,195.7631,195.3178,195.5553,5188.0
2025-02-03 10:50:00,197.59,197.92,197.47,197.66,6687.0,195.5256,195.8521,195.4068,195.5949,6687.0
2025-02-03 10:55:00,197.61,198.15,197.6,197.81,5124.0,195.5454,196.0797,195.5355,195.7433,5124.0
2025-02-03 11:00:00,197.8,198.08,197.38,197.68,7387.0,195.7334,196.0105,195.3178,195.6146,7387.0
2025-02-03 11:05:00,197.54,197.61,197.03,197.55,4423.0,195.4761,195.5454,194.9714,195.486,4423.0
2025-02-03 11:10:00,197.66,197.98,197.66,197.77,5512.0,195.5949,195.9115,195.5949,195.7037,5512.0
2025-02-03 11:15:00,197.78,198.33,197.63,198.33,6496.0,195.7136,196.2579,195.5652,196.2579,6496.0
2025-02-03 11:20:00,198.33,198.68,198.27,198.43,8042.0,196.2579,196.6042,196.1985,196.3568,8042.0
2025-02-03 11:25:00,198.36,198.39,197.7,197.81,11889.0,196.2875,196.3172,195.6344,195.7433,11889.0
2025-02-03 11:30:00,197.81,198.16,197.66,198.14,4569.0,195.7433,196.0896,195.5949,196.0698,4569.0
2025-02-03 11:35:00,198.14,198.41,198.14,198.32,5050.0,196.0698,196.337,196.0698,196.248,5050.0
2025-02-03 11:40:00,198.28,198.53,198.09,198.49,3876.0,196.2084,196.4558,196.0204,196.4162,3876.0
2025-02-03 11:45:00,198.51,198.61,198.4,198.46,6565.0,196.436,196.5349,196.3271,196.3865,6565.0
2025-02-03 11:50:00,198.51,198.51,198.08,198.08,3350.0,196.436,196.436,196.0105,196.0105,3350.0
2025-02-03 11:55:00,198.04,198.09,197.73,197.73,8196.0,195.9709,196.0204,195.6641,195.6641,8196.0
2025-02-03 12:00:00,197.73,197.92,197.53,197.63,5774.0,195.6641,195.8521,195.4662,195.5652,5774.0
2025-02-03 12:05:00,197.64,197.71,197.42,197.69,4932.0,195.5751,195.6443,195.3574,195.6245,4932.0
2025-02-03 12:10:00,197.62,197.71,197.34,197.39,3322.0,195.5553,195.6443,195.2782,195.3277,3322.0
2025-02-03 12:15:00,197.35,197.43,197.16,197.38,3637.0,195.2881,195.3673,195.1001,195.3178,3637.0
2025-02-03 12:20:00,197.37,197.66,197.28,197.66,9724.0,195.3079,195.5949,195.2188,195.5949,9724.0
2025-02-03 12:25:00,197.72,197.75,197.58,197.59,5710.0,195.6542,195.6839,195.5157,195.5256,5710.0
2025-02-03 12:30:00,197.6,197.65,197.36,197.39,3936.0,195.5355,195.585,195.298,195.3277,3936.0
2025-02-03 12:35:00,197.26,197.5,197.26,197.48,4711.0,195.199,195.4365,195.199,195.4167,4711.0
2025-02-03 12:40:00,197.36,197.4,197.23,197.28,3066.0,195.298,195.3376,195.1693,195.2188,3066.0
2025-02-03 12:45:00,197.39,197.44,197.21,197.22,4822.0,195.3277,195.3772,195.1496,195.1595,4822.0
2025-02-03 12:50:00,197.27,197.76,197.26,197.76,3215.0,195.2089,195.6938,195.199,195.6938,3215.0
2025-02-03 12:55:00,197.69,197.69,196.96,197.44,16854.0,195.6245,195.6245,194.9022,195.3772,16854.0
2025-02-03 13:00:00,197.44,197.44,196.89,197.25,10005.0,195.3772,195.3772,194.8329,195.1891,10005.0
2025-02-03 13:05:00,197.46,197.57,197.2,197.2,4851.0,195.3969,195.5058,195.1397,195.1397,4851.0
2025-02-03 13:10:00,197.25,197.76,197.2,197.68,3724.0,195.1891,195.6938,195.1397,195.6146,3724.0
2025-02-03 13:15:00,197.75,197.76,197.34,197.38,3180.0,195.6839,195.6938,195.2782,195.3178,3180.0
2025-02-03 13:20:00,197.4,197.62,197.38,197.6,3690.0,195.3376,195.5553,195.3178,195.5355,3690.0
2025-02-03 13:25:00,197.66,197.79,197.66,197.72,1612.0,195.5949,195.7235,195.5949,195.6542,1612.0
2025-02-03 13:30:00,197.71,197.96,197.59,197.95,4353.0,195.6443,195.8917,195.5256,195.8818,4353.0
2025-02-03 13:35:00,197.81,197.93,197.69,197.7,4714.0,195.7433,195.862,195.6245,195.6344,4714.0
2025-02-03 13:40:00,197.77,197.77,197.56,197.7,3823.0,195.7037,195.7037,195.4959,195.6344,3823.0
2025-02-03 13:45:00,197.63,197.83,197.61,197.78,12448.0,195.5652,195.7631,195.5454,195.7136,12448.0
2025-02-03 13:50:00,197.82,197.96,197.8,197.86,2653.0,195.7532,195.8917,195.7334,195.7928,2653.0
2025-02-03 13:55:00,197.79,197.86,197.72,197.74,3478.0,195.7235,195.7928,195.6542,195.674,3478.0
2025-02-03 14:00:00,197.69,197.95,197.69,197.95,8717.0,195.6245,195.8818,195.6245,195.8818,8717.0
2025-02-03 14:05:00,197.95,198.02,197.9,197.9,2284.0,195.8818,195.9511,195.8323,195.8323,2284.0
2025-02-03 14:10:00,197.95,198.09,197.94,198.09,4360.0,195.8818,196.0204,195.8719,196.0204,4360.0
2025-02-03 14:15:00,198.07,198.13,197.98,198.04,3687.0,196.0006,196.0599,195.9115,195.9709,3687.0
2025-02-03 14:20:00,197.96,198.22,197.87,198.09,6959.0,195.8917,196.149,195.8027,196.0204,6959.0
2025-02-03 14:25:00,198.09,198.11,197.92,197.93,2410.0,196.0204,196.0402,195.8521,195.862,2410.0
2025-02-03 14:30:00,197.9,198.04,197.9,198.04,3872.0,195.8323,195.9709,195.8323,195.9709,3872.0
2025-02-03 14:35:00,198.03,198.04,197.79,197.8,4178.0,195.961,195.9709,195.7235,195.7334,4178.0
2025-02-03 14:40:00,197.78,198.12,197.74,198.07,7588.0,195.7136,196.0501,195.674,196.0006,7588.0
2025-02-03 14:45:00,198.07,198.22,198.04,198.2,3449.0,196.0006,196.149,195.9709,196.1292,3449.0
2025-02-03 14:50:00,198.19,198.33,198.15,198.22,6854.0,196.1193,196.2579,196.0797,196.149,6854.0
2025-02-03 14:55:00,198.24,198.28,198.1,198.2,7426.0,196.1688,196.2084,196.0303,196.1292,7426.0
2025-02-03 15:00:00,198.18,198.28,198.07,198.24,5305.0,196.1094,196.2084,196.0006,196.1688,5305.0
2025-02-03 15:05:00,198.16,198.18,198.0,198.0,4907.0,196.0896,196.1094,195.9313,195.9313,4907.0
2025-02-03 15:10:00,198.01,198.09,197.88,197.95,6181.0,195.9412,196.0204,195.8126,195.8818,6181.0
2025-02-03 15:15:00,197.96,198.1,197.94,198.07,6450.0,195.8917,196.0303,195.8719,196.0006,6450.0
2025-02-03 15:20:00,198.1,198.27,197.99,198.19,6878.0,196.0303,196.1985,195.9214,196.1193,6878.0
2025-02-03 15:25:00,198.14,198.14,197.82,197.82,6911.0,196.0698,196.0698,195.7532,195.7532,6911.0
2025-02-03 15:30:00,197.81,198.04,197.77,198.03,5851.0,195.7433,195.9709,195.7037,195.961,5851.0
2025-02-03 15:35:00,198.02,198.38,198.0,198.17,13528.0,195.9511,196.3073,195.9313,196.0995,13528.0
2025-02-03 15:40:00,198.16,198.26,198.01,198.03,7218.0,196.0896,196.1886,195.9412,195.961,7218.0
2025-02-03 15:45:00,198.04,198.29,198.01,198.29,13337.0,195.9709,196.2183,195.9412,196.2183,13337.0
2025-02-03 15:50:00,198.38,198.76,198.15,198.16,15226.0,196.3073,196.6834,196.0797,196.0896,15226.0
2025-02-03 15:55:00,198.12,198.15,197.45,197.66,78151.0,196.0501,196.0797,195.3871,195.5949,78151.0
2025-02-04 09:30:00,198.06,198.57,197.98,198.3,20237.0,195.9907,196.4953,195.9115,196.2282,20237.0
2025-02-04 09:35:00,198.36,198.46,197.79,197.96,5875.0,196.2875,196.3865,195.7235,195.8917,5875.0
2025-02-04 09:40:00,197.99,197.99,197.85,197.92,3800.0,195.9214,195.9214,195.7829,195.8521,3800.0
2025-02-04 09:45:00,197.92,198.33,197.92,198.09,3190.0,195.8521,196.2579,195.8521,196.0204,3190.0
2025-02-04 09:50:00,198.07,198.42,198.07,198.42,2149.0,196.0006,196.3469,196.0006,196.3469,2149.0
2025-02-04 09:55:00,198.53,198.53,198.22,198.22,6929.0,196.4558,196.4558,196.149,196.149,6929.0
2025-02-04 10:00:00,198.42,198.74,198.37,198.38,4434.0,196.3469,196.6636,196.2974,196.3073,4434.0
2025-02-04 10:05:00,198.49,198.87,198.49,198.85,10257.0,196.4162,196.7922,196.4162,196.7724,10257.0
2025-02-04 10:10:00,198.86,198.98,198.71,198.98,6090.0,196.7823,196.9011,196.6339,196.9011,6090.0
2025-02-04 10:15:00,198.99,199.35,198.99,199.22,6343.0,196.911,197.2672,196.911,197.1386,6343.0
2025-02-04 10:20:00,199.33,199.33,199.05,199.27,2092.0,197.2474,197.2474,196.9703,197.188,2092.0
2025-02-04 10:25:00,199.2,199.2,199.02,199.04,2721.0,197.1188,197.1188,196.9406,196.9604,2721.0
2025-02-04 10:30:00,199.04,199.43,198.92,199.43,8658.0,196.9604,197.3464,196.8417,197.3464,8658.0
2025-02-04 10:35:00,199.47,199.47,199.17,199.18,5001.0,197.3859,197.3859,197.0891,197.099,5001.0
2025-02-04 10:40:00,199.13,199.2,198.88,198.99,4950.0,197.0495,197.1188,196.8021,196.911,4950.0
2025-02-04 10:45:00,198.92,198.93,198.74,198.86,10180.0,196.8417,196.8516,196.6636,196.7823,10180.0
2025-02-04 10:50:00,198.74,198.79,198.6,198.74,3000.0,196.6636,196.7131,196.525,196.6636,3000.0
2025-02-04 10:55:00,198.74,198.9,198.54,198.57,5680.0,196.6636,196.8219,196.4657,196.4953,5680.0
2025-02-04 11:00:00,198.6,199.05,198.6,199.02,6323.0,196.525,196.9703,196.525,196.9406,6323.0
2025-02-04 11:05:00,199.11,199.43,199.11,199.43,4281.0,197.0297,197.3464,197.0297,197.3464,4281.0
2025-02-04 11:10:00,199.44,199.62,199.37,199.62,3498.0,197.3563,197.5344,197.287,197.5344,3498.0
2025-02-04 11:15:00,199.67,200.0,199.66,199.94,6423.0,197.5839,197.9104,197.574,197.851,6423.0
2025-02-04 11:20:00,199.94,200.0,199.91,199.91,3548.0,197.851,197.9104,197.8213,197.8213,3548.0
2025-02-04 11:25:00,199.93,200.28,199.85,200.17,11614.0,197.8411,198.1875,197.762,198.0786,11614.0
2025-02-04 11:30:00,200.11,200.13,199.9,200.02,4203.0,198.0193,198.0391,197.8115,197.9302,4203.0
2025-02-04 11:35:00,199.93,200.08,199.88,200.08,7396.0,197.8411,197.9896,197.7917,197.9896,7396.0
2025-02-04 11:40:00,200.03,200.04,199.6,199.63,3920.0,197.9401,197.95,197.5146,197.5443,3920.0
2025-02-04 11:45:00,199.64,199.71,199.49,199.56,4678.0,197.5542,197.6234,197.4057,197.475,4678.0
2025-02-04 11:50:00,199.52,199.67,199.41,199.62,20064.0,197.4354,197.5839,197.3266,197.5344,20064.0
2025-02-04 11:55:00,199.51,199.67,199.36,199.54,9019.0,197.4255,197.5839,197.2771,197.4552,9019.0
2025-02-04 12:00:00,199.53,199.63,199.45,199.57,5584.0,197.4453,197.5443,197.3662,197.4849,5584.0
2025-02-04 12:05:00,199.57,199.76,199.52,199.71,9465.0,197.4849,197.6729,197.4354,197.6234,9465.0
2025-02-04 12:10:00,199.65,199.82,199.63,199.81,1845.0,197.5641,197.7323,197.5443,197.7224,1845.0
2025-02-04 12:15:00,199.78,199.78,199.21,199.29,24680.0,197.6927,197.6927,197.1287,197.2078,24680.0
2025-02-04 12:20:00,199.3,199.34,199.19,199.26,9649.0,197.2177,197.2573,197.1089,197.1781,9649.0
2025-02-04 12:25:00,199.25,199.26,198.88,198.97,10815.0,197.1682,197.1781,196.8021,196.8912,10815.0
2025-02-04 12:30:00,198.91,199.01,198.68,198.84,18753.0,196.8318,196.9308,196.6042,196.7625,18753.0
2025-02-04 12:35:00,198.84,199.15,198.76,199.03,13557.0,196.7625,197.0693,196.6834,196.9505,13557.0
2025-02-04 12:40:00,199.05,199.05,198.88,198.98,4818.0,196.9703,196.9703,196.8021,196.9011,4818.0
2025-02-04 12:45:00,199.02,199.12,198.88,199.01,6280.0,196.9406,197.0396,196.8021,196.9308,6280.0
2025-02-04 12:50:00,199.02,199.19,199.02,199.06,4195.0,196.9406,197.1089,196.9406,196.9802,4195.0
2025-02-04 12:55:00,199.02,199.25,199.02,199.25,5114.0,196.9406,197.1682,196.9406,197.1682,5114.0
2025-02-04 13:00:00,199.16,199.21,199.14,199.19,1937.0,197.0792,197.1287,197.0594,197.1089,1937.0
2025-02-04 13:05:00,199.12,199.35,199.12,199.31,6309.0,197.0396,197.2672,197.0396,197.2276,6309.0
2025-02-04 13:10:00,199.25,199.29,199.2,199.2,4696.0,197.1682,197.2078,197.1188,197.1188,4696.0
2025-02-04 13:15:00,199.26,199.4,199.23,199.33,8310.0,197.1781,197.3167,197.1485,197.2474,8310.0
2025-02-04 13:20:00,199.34,199.34,199.08,199.09,9580.0,197.2573,197.2573,197.0,197.0099,9580.0
2025-02-04 13:25:00,199.06,199.08,199.03,199.03,1600.0,196.9802,197.0,196.9505,196.9505,1600.0
2025-02-04 13:30:00,199.04,199.11,198.95,198.95,4462.0,196.9604,197.0297,196.8714,196.8714,4462.0
2025-02-04 13:35:00,198.98,199.0,198.72,198.89,6172.0,196.9011,196.9209,196.6438,196.812,6172.0
2025-02-04 13:40:00,198.89,198.99,198.89,198.99,4417.0,196.812,196.911,196.812,196.911,4417.0
2025-02-04 13:45:00,198.99,199.12,198.94,199.05,6278.0,196.911,197.0396,196.8615,196.9703,6278.0
2025-02-04 13:50:00,199.08,199.2,199.04,199.15,4707.0,197.0,197.1188,196.9604,197.0693,4707.0
2025-02-04 13:55:00,199.16,199.16,199.02,199.09,2158.0,197.0792,197.0792,196.9406,197.0099,2158.0
2025-02-04 14:00:00,199.12,199.29,199.11,199.24,15954.0,197.0396,197.2078,197.0297,197.1583,15954.0
2025-02-04 14:05:00,199.26,199.42,199.22,199.39,3305.0,197.1781,197.3365,197.1386,197.3068,3305.0
2025-02-04 14:10:00,199.39,199.53,199.34,199.46,8044.0,197.3068,197.4453,197.2573,197.3761,8044.0
2025-02-04 14:15:00,199.49,199.5,199.4,199.45,3056.0,197.4057,197.4156,197.3167,197.3662,3056.0
2025-02-04 14:20:00,199.41,199.5,199.32,199.41,13364.0,197.3266,197.4156,197.2375,197.3266,13364.0
2025-02-04 14:25:00,199.47,199.6,199.46,199.55,10146.0,197.3859,197.5146,197.3761,197.4651,10146.0
2025-02-04 14:30:00,199.5,199.64,199.5,199.64,5074.0,197.4156,197.5542,197.4156,197.5542,5074.0
2025-02-04 14:35:00,199.67,199.76,199.64,199.69,6437.0,197.5839,197.6729,197.5542,197.6036,6437.0
2025-02-04 14:40:00,199.69,199.82,199.65,199.72,7214.0,197.6036,197.7323,197.5641,197.6333,7214.0
2025-02-04 14:45:00,199.69,199.85,199.68,199.77,7037.0,197.6036,197.762,197.5938,197.6828,7037.0
2025-02-04 14:50:00,199.77,199.81,199.73,199.74,6567.0,197.6828,197.7224,197.6432,197.6531,6567.0
2025-02-04 14:55:00,199.78,199.78,199.1,199.1,22492.0,197.6927,197.6927,197.0198,197.0198,22492.0
2025-02-04 15:00:00,199.19,199.19,198.93,199.1,15028.0,197.1089,197.1089,196.8516,197.0198,15028.0
2025-02-04 15:05:00,199.19,199.3,199.15,199.19,6840.0,197.1089,197.2177,197.0693,197.1089,6840.0
2025-02-04 15:10:00,199.2,199.28,199.06,199.06,15834.0,197.1188,197.1979,196.9802,196.9802,15834.0
2025-02-04 15:15:00,199.03,199.08,198.89,198.96,11996.0,196.9505,197.0,196.812,196.8813,11996.0
2025-02-04 15:20:00,199.03,199.12,198.89,198.89,24879.0,196.9505,197.0396,196.812,196.812,24879.0
2025-02-04 15:25:00,198.88,198.9,198.6,198.65,12002.0,196.8021,196.8219,196.525,196.5745,12002.0
2025-02-04 15:30:00,198.68,199.04,198.64,198.85,11308.0,196.6042,196.9604,196.5646,196.7724,11308.0
2025-02-04 15:35:00,198.9,199.05,198.74,198.95,10860.0,196.8219,196.9703,196.6636,196.8714,10860.0
2025-02-04 15:40:00,198.98,199.1,198.94,199.05,9978.0,196.9011,197.0198,196.8615,196.9703,9978.0
2025-02-04 15:45:00,199.07,199.07,198.89,199.02,15415.0,196.9901,196.9901,196.812,196.9406,15415.0
2025-02-04 15:50:00,198.97,199.27,198.97,199.15,25508.0,196.8912,197.188,196.8912,197.0693,25508.0
2025-02-04 15:55:00,199.13,199.26,198.9,198.95,85882.0,197.0495,197.1781,196.8219,196.8714,85882.0
2025-02-05 09:30:00,200.18,200.57,199.17,199.59,39174.0,198.0885,198.4745,197.0891,197.5047,39174.0
2025-02-05 09:35:00,199.47,199.75,198.99,199.23,3051.0,197.3859,197.663,196.911,197.1485,3051.0
2025-02-05 09:40:00,199.36,199.53,199.22,199.34,4076.0,197.2771,197.4453,197.1386,197.2573,4076.0
2025-02-05 09:45:00,199.34,199.34,199.18,199.34,3141.0,197.2573,197.2573,197.099,197.2573,3141.0
2025-02-05 09:50:00,199.12,199.13,198.65,198.76,4338.0,197.0396,197.0495,196.5745,196.6834,4338.0
2025-02-05 09:55:00,198.55,198.56,198.05,198.26,3387.0,196.4756,196.4855,195.9808,196.1886,3387.0
2025-02-05 10:00:00,198.46,198.85,197.88,197.93,11371.0,196.3865,196.7724,195.8126,195.862,11371.0
2025-02-05 10:05:00,197.59,198.38,197.48,198.25,5333.0,195.5256,196.3073,195.4167,196.1787,5333.0
2025-02-05 10:10:00,198.38,198.53,198.15,198.5,4470.0,196.3073,196.4558,196.0797,196.4261,4470.0
2025-02-05 10:15:00,198.54,198.77,198.42,198.69,25022.0,196.4657,196.6933,196.3469,196.6141,25022.0
2025-02-05 10:20:00,198.7,199.0,198.69,198.91,16563.0,196.624,196.9209,196.6141,196.8318,16563.0
2025-02-05 10:25:00,198.94,199.0,198.7,198.83,16657.0,196.8615,196.9209,196.624,196.7526,16657.0
2025-02-05 10:30:00,198.83,198.91,198.6,198.82,21303.0,196.7526,196.8318,196.525,196.7427,21303.0
2025-02-05 10:35:00,198.87,198.92,198.72,198.86,8339.0,196.7922,196.8417,196.6438,196.7823,8339.0
2025-02-05 10:40:00,198.86,198.92,198.25,198.26,7382.0,196.7823,196.8417,196.1787,196.1886,7382.0
2025-02-05 10:45:00,198.27,198.27,198.09,198.2,10862.0,196.1985,196.1985,196.0204,196.1292,10862.0
2025-02-05 10:50:00,198.2,198.27,198.1,198.19,4322.0,196.1292,196.1985,196.0303,196.1193,4322.0
2025-02-05 10:55:00,198.21,198.21,198.0,198.02,5031.0,196.1391,196.1391,195.9313,195.9511,5031.0
2025-02-05 11:00:00,197.97,198.32,197.97,198.21,10635.0,195.9016,196.248,195.9016,196.1391,10635.0
2025-02-05 11:05:00,198.16,198.33,198.06,198.28,12754.0,196.0896,196.2579,195.9907,196.2084,12754.0
2025-02-05 11:10:00,198.25,198.38,198.14,198.26,11095.0,196.1787,196.3073,196.0698,196.1886,11095.0
2025-02-05 11:15:00,198.32,198.57,198.29,198.29,4188.0,196.248,196.4953,196.2183,196.2183,4188.0
2025-02-05 11:20:00,198.34,198.37,198.18,198.32,3475.0,196.2678,196.2974,196.1094,196.248,3475.0
2025-02-05 11:25:00,198.28,198.47,198.28,198.43,8192.0,196.2084,196.3964,196.2084,196.3568,8192.0
2025-02-05 11:30:00,198.46,198.46,198.37,198.42,4824.0,196.3865,196.3865,196.2974,196.3469,4824.0
2025-02-05 11:35:00,198.39,198.4,198.14,198.14,3899.0,196.3172,196.3271,196.0698,196.0698,3899.0
2025-02-05 11:40:00,198.19,198.19,197.99,198.07,4841.0,196.1193,196.1193,195.9214,196.0006,4841.0
2025-02-05 11:45:00,198.09,198.14,197.88,198.08,7003.0,196.0204,196.0698,195.8126,196.0105,7003.0
2025-02-05 11:50:00,198.02,198.37,198.02,198.22,6819.0,195.9511,196.2974,195.9511,196.149,6819.0
2025-02-05 11:55:00,198.22,198.31,198.07,198.07,6036.0,196.149,196.2381,196.0006,196.0006,6036.0
2025-02-05 12:00:00,198.08,198.13,197.96,197.97,4340.0,196.0105,196.0599,195.8917,195.9016,4340.0
2025-02-05 12:05:00,197.93,197.98,197.84,197.84,850.0,195.862,195.9115,195.773,195.773,850.0
2025-02-05 12:10:00,197.92,198.03,197.84,197.88,4382.0,195.8521,195.961,195.773,195.8126,4382.0
2025-02-05 12:15:00,197.85,198.03,197.83,198.0,3638.0,195.7829,195.961,195.7631,195.9313,3638.0
2025-02-05 12:20:00,197.99,197.99,197.86,197.86,1596.0,195.9214,195.9214,195.7928,195.7928,1596.0
2025-02-05 12:25:00,197.84,197.87,197.74,197.87,6941.0,195.773,195.8027,195.674,195.8027,6941.0
2025-02-05 12:30:00,197.83,197.91,197.8,197.83,10821.0,195.7631,195.8422,195.7334,195.7631,10821.0
2025-02-05 12:35:00,197.87,197.92,197.77,197.9,8899.0,195.8027,195.8521,195.7037,195.8323,8899.0
2025-02-05 12:40:00,197.88,197.95,197.77,197.89,12134.0,195.8126,195.8818,195.7037,195.8225,12134.0
2025-02-05 12:45:00,197.9,198.0,197.87,197.91,9905.0,195.8323,195.9313,195.8027,195.8422,9905.0
2025-02-05 12:50:00,197.95,198.02,197.91,197.96,26229.0,195.8818,195.9511,195.8422,195.8917,26229.0
2025-02-05 12:55:00,197.95,198.07,197.94,197.95,15614.0,195.8818,196.0006,195.8719,195.8818,15614.0
2025-02-05 13:00:00,197.91,197.98,197.87,197.98,4621.0,195.8422,195.9115,195.8027,195.9115,4621.0
2025-02-05 13:05:00,198.04,198.1,197.93,197.99,5818.0,195.9709,196.0303,195.862,195.9214,5818.0
2025-02-05 13:10:00,197.93,198.16,197.93,198.16,17408.0,195.862,196.0896,195.862,196.0896,17408.0
2025-02-05 13:15:00,198.18,198.22,198.08,198.13,9692.0,196.1094,196.149,196.0105,196.0599,9692.0
2025-02-05 13:20:00,198.17,198.22,198.11,198.21,17944.0,196.0995,196.149,196.0402,196.1391,17944.0
2025-02-05 13:25:00,198.21,198.36,198.0,198.36,155217.0,196.1391,196.2875,195.9313,196.2875,155217.0
2025-02-05 13:30:00,198.33,198.44,198.24,198.34,9057.0,196.2579,196.3667,196.1688,196.2678,9057.0
2025-02-05 13:35:00,198.34,198.54,198.34,198.47,20273.0,196.2678,196.4657,196.2678,196.3964,20273.0
2025-02-05 13:40:00,198.47,198.67,198.47,198.64,24850.0,196.3964,196.5943,196.3964,196.5646,24850.0
2025-02-05 13:45:00,198.63,198.71,198.43,198.48,36788.0,196.5547,196.6339,196.3568,196.4063,36788.0
2025-02-05 13:50:00,198.44,198.6,198.37,198.56,3376.0,196.3667,196.525,196.2974,196.4855,3376.0
2025-02-05 13:55:00,198.52,198.52,198.32,198.4,4435.0,196.4459,196.4459,196.248,196.3271,4435.0
2025-02-05 14:00:00,198.4,198.43,198.31,198.34,7660.0,196.3271,196.3568,196.2381,196.2678,7660.0
2025-02-05 14:05:00,198.38,198.38,198.3,198.35,2489.0,196.3073,196.3073,196.2282,196.2776,2489.0
2025-02-05 14:10:00,198.31,198.35,198.12,198.2,3603.0,196.2381,196.2776,196.0501,196.1292,3603.0
2025-02-05 14:15:00,198.14,198.18,198.07,198.17,5408.0,196.0698,196.1094,196.0006,196.0995,5408.0
2025-02-05 14:20:00,198.14,198.44,198.11,198.44,3959.0,196.0698,196.3667,196.0402,196.3667,3959.0
2025-02-05 14:25:00,198.38,198.5,198.38,198.42,6207.0,196.3073,196.4261,196.3073,196.3469,6207.0
2025-02-05 14:30:00,198.39,198.44,198.3,198.3,4546.0,196.3172,196.3667,196.2282,196.2282,4546.0
2025-02-05 14:35:00,198.28,198.38,198.27,198.31,3019.0,196.2084,196.3073,196.1985,196.2381,3019.0
2025-02-05 14:40:00,198.24,198.25,198.12,198.25,4322.0,196.1688,196.1787,196.0501,196.1787,4322.0
2025-02-05 14:45:00,198.3,198.36,198.23,198.36,3696.0,196.2282,196.2875,196.1589,196.2875,3696.0
2025-02-05 14:50:00,198.35,198.4,198.22,198.24,6417.0,196.2776,196.3271,196.149,196.1688,6417.0
2025-02-05 14:55:00,198.29,198.43,198.26,198.34,6509.0,196.2183,196.3568,196.1886,196.2678,6509.0
2025-02-05 15:00:00,198.39,198.62,198.32,198.34,10330.0,196.3172,196.5448,196.248,196.2678,10330.0
2025-02-05 15:05:00,198.36,198.51,198.29,198.51,5259.0,196.2875,196.436,196.2183,196.436,5259.0
2025-02-05 15:10:00,198.51,198.57,198.3,198.35,56855.0,196.436,196.4953,196.2282,196.2776,56855.0
2025-02-05 15:15:00,198.35,198.69,198.31,198.69,75299.0,196.2776,196.6141,196.2381,196.6141,75299.0
2025-02-05 15:20:00,198.67,198.85,198.35,198.77,20042.0,196.5943,196.7724,196.2776,196.6933,20042.0
2025-02-05 15:25:00,198.73,198.82,198.66,198.69,12983.0,196.6537,196.7427,196.5844,196.6141,12983.0
2025-02-05 15:30:00,198.71,198.91,198.7,198.88,12833.0,196.6339,196.8318,196.624,196.8021,12833.0
2025-02-05 15:35:00,198.9,199.26,198.9,199.08,12833.0,196.8219,197.1781,196.8219,197.0,12833.0
2025-02-05 15:40:00,199.07,199.14,198.89,198.89,24521.0,196.9901,197.0594,196.812,196.812,24521.0
2025-02-05 15:45:00,198.91,199.03,198.79,198.82,22695.0,196.8318,196.9505,196.7131,196.7427,22695.0
2025-02-05 15:50:00,198.78,198.96,198.72,198.9,30811.0,196.7032,196.8813,196.6438,196.8219,30811.0
2025-02-05 15:55:00,198.86,199.24,198.82,198.89,150828.0,196.7823,197.1583,196.7427,196.812,150828.0
2025-02-06 09:30:00,201.4,201.4,199.88,199.97,30780.0,199.2958,199.2958,197.7917,197.8807,30780.0
2025-02-06 09:35:00,199.75,200.0,199.54,199.77,1454.0,197.663,197.9104,197.4552,197.6828,1454.0
2025-02-06 09:40:00,199.8,199.8,199.3,199.42,7140.0,197.7125,197.7125,197.2177,197.3365,7140.0
2025-02-06 09:45:00,199.56,200.15,199.54,200.07,5317.0,197.475,198.0588,197.4552,197.9797,5317.0
2025-02-06 09:50:00,199.99,199.99,199.57,199.92,4655.0,197.9005,197.9005,197.4849,197.8312,4655.0
2025-02-06 09:55:00,199.64,200.03,199.63,199.73,5037.0,197.5542,197.9401,197.5443,197.6432,5037.0
2025-02-06 10:00:00,199.73,200.02,199.7,199.73,3430.0,197.6432,197.9302,197.6135,197.6432,3430.0
2025-02-06 10:05:00,199.7,199.92,199.58,199.62,6240.0,197.6135,197.8312,197.4948,197.5344,6240.0
2025-02-06 10:10:00,199.64,199.76,199.49,199.63,3207.0,197.5542,197.6729,197.4057,197.5443,3207.0
2025-02-06 10:15:00,199.63,199.83,199.57,199.66,5695.0,197.5443,197.7422,197.4849,197.574,5695.0
2025-02-06 10:20:00,199.66,199.75,199.31,199.31,4718.0,197.574,197.663,197.2276,197.2276,4718.0
2025-02-06 10:25:00,199.28,199.45,199.11,199.45,2338.0,197.1979,197.3662,197.0297,197.3662,2338.0
2025-02-06 10:30:00,199.51,199.52,199.19,199.25,2321.0,197.4255,197.4354,197.1089,197.1682,2321.0
2025-02-06 10:35:00,199.19,199.75,199.13,199.54,9275.0,197.1089,197.663,197.0495,197.4552,9275.0
2025-02-06 10:40:00,199.54,199.98,199.54,199.98,5858.0,197.4552,197.8906,197.4552,197.8906,5858.0
2025-02-06 10:45:00,200.03,200.34,200.0,200.34,4428.0,197.9401,198.2469,197.9104,198.2469,4428.0
2025-02-06 10:50:00,200.31,200.59,200.29,200.44,5390.0,198.2172,198.4942,198.1974,198.3458,5390.0
2025-02-06 10:55:00,200.35,200.51,200.28,200.42,8305.0,198.2568,198.4151,198.1875,198.326,8305.0
2025-02-06 11:00:00,200.27,200.45,200.23,200.36,4173.0,198.1776,198.3557,198.138,198.2666,4173.0
2025-02-06 11:05:00,200.31,200.66,200.31,200.65,4519.0,198.2172,198.5635,198.2172,198.5536,4519.0
2025-02-06 11:10:00,200.52,200.65,200.47,200.65,5049.0,198.425,198.5536,198.3755,198.5536,5049.0
2025-02-06 11:15:00,200.63,200.81,200.56,200.8,4013.0,198.5338,198.7119,198.4646,198.7021,4013.0
2025-02-06 11:20:00,200.8,200.8,200.6,200.62,4588.0,198.7021,198.7021,198.5041,198.5239,4588.0
2025-02-06 11:25:00,200.57,200.83,200.55,200.69,3586.0,198.4745,198.7317,198.4547,198.5932,3586.0
2025-02-06 11:30:00,200.62,200.77,200.54,200.77,5635.0,198.5239,198.6724,198.4448,198.6724,5635.0
2025-02-06 11:35:00,200.82,200.87,200.57,200.63,4634.0,198.7218,198.7713,198.4745,198.5338,4634.0
2025-02-06 11:40:00,200.58,200.85,200.58,200.68,7113.0,198.4843,198.7515,198.4843,198.5833,7113.0
2025-02-06 11:45:00,200.72,200.72,200.51,200.52,3408.0,198.6229,198.6229,198.4151,198.425,3408.0
2025-02-06 11:50:00,200.52,200.89,200.51,200.89,4473.0,198.425,198.7911,198.4151,198.7911,4473.0
2025-02-06 11:55:00,200.89,201.01,200.79,200.84,12655.0,198.7911,198.9099,198.6922,198.7416,12655.0
2025-02-06 12:00:00,200.75,201.05,200.69,200.88,10309.0,198.6526,198.9494,198.5932,198.7812,10309.0
2025-02-06 12:05:00,200.85,201.02,200.79,200.96,3959.0,198.7515,198.9198,198.6922,198.8604,3959.0
2025-02-06 12:10:00,200.89,200.95,200.78,200.85,1942.0,198.7911,198.8505,198.6823,198.7515,1942.0
2025-02-06 12:15:00,200.8,201.01,200.8,200.91,4889.0,198.7021,198.9099,198.7021,198.8109,4889.0
2025-02-06 12:20:00,200.89,201.02,200.89,200.97,1608.0,198.7911,198.9198,198.7911,198.8703,1608.0
2025-02-06 12:25:00,200.98,201.13,200.93,201.07,5543.0,198.8802,199.0286,198.8307,198.9692,5543.0
2025-02-06 12:30:00,201.08,201.24,201.02,201.02,2692.0,198.9791,199.1375,198.9198,198.9198,2692.0
2025-02-06 12:35:00,201.07,201.23,201.07,201.12,1694.0,198.9692,199.1276,198.9692,199.0187,1694.0
2025-02-06 12:40:00,201.16,201.25,201.1,201.11,3019.0,199.0583,199.1473,198.9989,199.0088,3019.0
2025-02-06 12:45:00,201.03,201.16,200.96,200.99,2432.0,198.9296,199.0583,198.8604,198.8901,2432.0
2025-02-06 12:50:00,200.97,201.1,200.96,200.96,6617.0,198.8703,198.9989,198.8604,198.8604,6617.0
2025-02-06 12:55:00,200.96,200.96,200.81,200.94,5326.0,198.8604,198.8604,198.7119,198.8406,5326.0
2025-02-06 13:00:00,200.93,200.95,200.74,200.81,18298.0,198.8307,198.8505,198.6427,198.7119,18298.0
2025-02-06 13:05:00,200.75,200.83,200.71,200.71,4856.0,198.6526,198.7317,198.613,198.613,4856.0
2025-02-06 13:10:00,200.78,201.02,200.77,200.94,5156.0,198.6823,198.9198,198.6724,198.8406,5156.0
2025-02-06 13:15:00,201.02,201.09,200.98,201.07,4347.0,198.9198,198.989,198.8802,198.9692,4347.0
2025-02-06 13:20:00,201.07,201.14,200.83,201.08,5169.0,198.9692,199.0385,198.7317,198.9791,5169.0
2025-02-06 13:25:00,201.09,201.09,200.82,200.86,4623.0,198.989,198.989,198.7218,198.7614,4623.0
2025-02-06 13:30:00,200.87,200.99,200.87,200.91,2621.0,198.7713,198.8901,198.7713,198.8109,2621.0
2025-02-06 13:35:00,200.94,201.02,200.86,200.87,5254.0,198.8406,198.9198,198.7614,198.7713,5254.0
2025-02-06 13:40:00,200.82,200.89,200.66,200.81,3391.0,198.7218,198.7911,198.5635,198.7119,3391.0
2025-02-06 13:45:00,200.8,200.87,200.74,200.84,2154.0,198.7021,198.7713,198.6427,198.7416,2154.0
2025-02-06 13:50:00,200.79,200.88,200.73,200.73,2450.0,198.6922,198.7812,198.6328,198.6328,2450.0
2025-02-06 13:55:00,200.76,200.86,200.73,200.73,5777.0,198.6625,198.7614,198.6328,198.6328,5777.0
2025-02-06 14:00:00,200.77,201.02,200.7,200.92,4079.0,198.6724,198.9198,198.6031,198.8208,4079.0
2025-02-06 14:05:00,200.9,201.05,200.78,200.79,6618.0,198.801,198.9494,198.6823,198.6922,6618.0
2025-02-06 14:10:00,200.86,200.94,200.81,200.81,6769.0,198.7614,198.8406,198.7119,198.7119,6769.0
2025-02-06 14:15:00,200.81,200.87,200.76,200.77,15068.0,198.7119,198.7713,198.6625,198.6724,15068.0
2025-02-06 14:20:00,200.76,200.85,200.68,200.68,5978.0,198.6625,198.7515,198.5833,198.5833,5978.0
2025-02-06 14:25:00,200.67,200.67,200.46,200.49,3621.0,198.5734,198.5734,198.3656,198.3953,3621.0
2025-02-06 14:30:00,200.46,200.46,199.95,200.02,3609.0,198.3656,198.3656,197.8609,197.9302,3609.0
2025-02-06 14:35:00,200.0,200.24,200.0,200.24,1703.0,197.9104,198.1479,197.9104,198.1479,1703.0
2025-02-06 14:40:00,200.24,200.29,200.13,200.17,5113.0,198.1479,198.1974,198.0391,198.0786,5113.0
2025-02-06 14:45:00,200.11,200.5,200.11,200.5,2851.0,198.0193,198.4052,198.0193,198.4052,2851.0
2025-02-06 14:50:00,200.58,201.0,200.48,201.0,26677.0,198.4843,198.9,198.3854,198.9,26677.0
2025-02-06 14:55:00,200.99,201.05,200.86,200.95,3884.0,198.8901,198.9494,198.7614,198.8505,3884.0
2025-02-06 15:00:00,200.96,201.15,200.9,201.06,6382.0,198.8604,199.0484,198.801,198.9593,6382.0
2025-02-06 15:05:00,201.08,201.24,201.03,201.12,10819.0,198.9791,199.1375,198.9296,199.0187,10819.0
2025-02-06 15:10:00,201.07,201.27,201.06,201.15,6254.0,198.9692,199.1671,198.9593,199.0484,6254.0
2025-02-06 15:15:00,201.18,201.4,201.15,201.23,7729.0,199.0781,199.2958,199.0484,199.1276,7729.0
2025-02-06 15:20:00,201.2,201.45,201.18,201.4,7470.0,199.0979,199.3453,199.0781,199.2958,7470.0
2025-02-06 15:25:00,201.4,201.62,201.38,201.62,4607.0,199.2958,199.5135,199.276,199.5135,4607.0
2025-02-06 15:30:00,201.66,201.84,201.62,201.84,8377.0,199.5531,199.7312,199.5135,199.7312,8377.0
2025-02-06 15:35:00,201.84,201.94,201.67,201.84,11516.0,199.7312,199.8301,199.563,199.7312,11516.0
2025-02-06 15:40:00,201.9,201.96,201.78,201.86,11231.0,199.7906,199.8499,199.6718,199.751,11231.0
2025-02-06 15:45:00,201.84,202.05,201.79,201.97,23700.0,199.7312,199.939,199.6817,199.8598,23700.0
2025-02-06 15:50:00,201.99,202.09,201.69,202.08,31550.0,199.8796,199.9786,199.5828,199.9687,31550.0
2025-02-06 15:55:00,202.08,202.51,202.06,202.45,148539.0,199.9687,200.3942,199.9489,200.3348,148539.0
2025-02-07 09:30:00,202.61,202.69,201.36,201.36,11924.0,200.4931,200.5723,199.2562,199.2562,11924.0
2025-02-07 09:35:00,201.44,201.82,201.02,201.43,8633.0,199.3354,199.7114,198.9198,199.3255,8633.0
2025-02-07 09:40:00,201.43,201.83,201.19,201.8,7739.0,199.3255,199.7213,199.088,199.6916,7739.0
2025-02-07 09:45:00,201.68,202.2,201.68,202.0,11014.0,199.5729,200.0874,199.5729,199.8895,11014.0
2025-02-07 09:50:00,202.07,202.07,201.92,201.94,2505.0,199.9588,199.9588,199.8103,199.8301,2505.0
2025-02-07 09:55:00,202.04,202.75,202.04,202.75,4203.0,199.9291,200.6317,199.9291,200.6317,4203.0
2025-02-07 10:00:00,202.75,202.75,201.54,201.54,11209.0,200.6317,200.6317,199.4343,199.4343,11209.0
2025-02-07 10:05:00,201.52,202.31,201.51,202.25,11147.0,199.4145,200.1963,199.4046,200.1369,11147.0
2025-02-07 10:10:00,201.91,202.24,201.84,201.84,4924.0,199.8005,200.127,199.7312,199.7312,4924.0
2025-02-07 10:15:00,202.0,202.16,201.77,202.14,3321.0,199.8895,200.0478,199.6619,200.0281,3321.0
2025-02-07 10:20:00,202.03,202.03,201.62,201.81,6124.0,199.9192,199.9192,199.5135,199.7015,6124.0
2025-02-07 10:25:00,201.85,202.2,201.84,202.03,7856.0,199.7411,200.0874,199.7312,199.9192,7856.0
2025-02-07 10:30:00,201.82,201.89,201.6,201.89,3543.0,199.7114,199.7807,199.4937,199.7807,3543.0
2025-02-07 10:35:00,201.94,202.04,201.78,201.88,3953.0,199.8301,199.9291,199.6718,199.7708,3953.0
2025-02-07 10:40:00,202.0,202.08,201.64,201.68,6069.0,199.8895,199.9687,199.5333,199.5729,6069.0
2025-02-07 10:45:00,201.62,201.62,201.13,201.3,2523.0,199.5135,199.5135,199.0286,199.1968,2523.0
2025-02-07 10:50:00,201.16,201.47,199.94,200.14,10084.0,199.0583,199.3651,197.851,198.0489,10084.0
2025-02-07 10:55:00,199.98,200.65,199.97,200.52,6849.0,197.8906,198.5536,197.8807,198.425,6849.0
2025-02-07 11:00:00,200.36,200.38,199.97,200.38,3931.0,198.2666,198.2864,197.8807,198.2864,3931.0
2025-02-07 11:05:00,200.46,201.05,200.45,200.93,2595.0,198.3656,198.9494,198.3557,198.8307,2595.0
2025-02-07 11:10:00,200.92,201.17,200.77,201.03,5046.0,198.8208,199.0682,198.6724,198.9296,5046.0
2025-02-07 11:15:00,201.08,201.64,201.03,201.4,6432.0,198.9791,199.5333,198.9296,199.2958,6432.0
2025-02-07 11:20:00,201.58,201.71,201.06,201.06,4587.0,199.4739,199.6025,198.9593,198.9593,4587.0
2025-02-07 11:25:00,200.96,200.96,200.76,200.82,4352.0,198.8604,198.8604,198.6625,198.7218,4352.0
2025-02-07 11:30:00,200.92,201.15,200.78,201.15,3598.0,198.8208,199.0484,198.6823,199.0484,3598.0
2025-02-07 11:35:00,201.13,201.13,200.76,201.09,4793.0,199.0286,199.0286,198.6625,198.989,4793.0
2025-02-07 11:40:00,201.08,201.18,200.7,200.81,3355.0,198.9791,199.0781,198.6031,198.7119,3355.0
2025-02-07 11:45:00,200.82,200.92,200.66,200.89,5781.0,198.7218,198.8208,198.5635,198.7911,5781.0
2025-02-07 11:50:00,200.89,201.15,200.88,200.97,2000.0,198.7911,199.0484,198.7812,198.8703,2000.0
2025-02-07 11:55:00,201.01,201.21,200.87,200.92,9616.0,198.9099,199.1078,198.7713,198.8208,9616.0
2025-02-07 12:00:00,200.89,201.13,200.75,201.03,4026.0,198.7911,199.0286,198.6526,198.9296,4026.0
2025-02-07 12:05:00,201.0,201.46,200.83,201.46,6569.0,198.9,199.3552,198.7317,199.3552,6569.0
2025-02-07 12:10:00,201.31,201.43,201.01,201.43,2825.0,199.2067,199.3255,198.9099,199.3255,2825.0
2025-02-07 12:15:00,201.27,201.29,200.85,201.04,7475.0,199.1671,199.1869,198.7515,198.9395,7475.0
2025-02-07 12:20:00,201.04,201.3,200.82,200.97,12301.0,198.9395,199.1968,198.7218,198.8703,12301.0
2025-02-07 12:25:00,200.81,201.29,200.78,201.16,10688.0,198.7119,199.1869,198.6823,199.0583,10688.0
2025-02-07 12:30:00,201.18,201.36,201.04,201.17,6969.0,199.0781,199.2562,198.9395,199.0682,6969.0
2025-02-07 12:35:00,201.36,201.36,201.02,201.04,1544.0,199.2562,199.2562,198.9198,198.9395,1544.0
2025-02-07 12:40:00,201.07,201.12,200.88,200.96,1228.0,198.9692,199.0187,198.7812,198.8604,1228.0
2025-02-07 12:45:00,200.97,201.15,200.97,201.06,1714.0,198.8703,199.0484,198.8703,198.9593,1714.0
2025-02-07 12:50:00,201.15,201.25,201.04,201.11,5868.0,199.0484,199.1473,198.9395,199.0088,5868.0
2025-02-07 12:55:00,201.16,201.17,201.0,201.01,2078.0,199.0583,199.0682,198.9,198.9099,2078.0
2025-02-07 13:00:00,201.04,201.04,200.85,201.03,9829.0,198.9395,198.9395,198.7515,198.9296,9829.0
2025-02-07 13:05:00,200.95,201.27,200.93,201.17,3570.0,198.8505,199.1671,198.8307,199.0682,3570.0
2025-02-07 13:10:00,201.2,201.33,201.2,201.28,800.0,199.0979,199.2265,199.0979,199.177,800.0
2025-02-07 13:15:00,201.34,201.38,201.28,201.33,4344.0,199.2364,199.276,199.177,199.2265,4344.0
2025-02-07 13:20:00,201.21,201.21,200.93,200.93,600.0,199.1078,199.1078,198.8307,198.8307,600.0
2025-02-07 13:25:00,201.01,201.19,201.01,201.04,3801.0,198.9099,199.088,198.9099,198.9395,3801.0
2025-02-07 13:30:00,201.06,201.12,201.05,201.05,875.0,198.9593,199.0187,198.9494,198.9494,875.0
2025-02-07 13:35:00,201.05,201.25,200.99,201.22,5795.0,198.9494,199.1473,198.8901,199.1177,5795.0
2025-02-07 13:40:00,201.15,201.18,200.92,200.97,4543.0,199.0484,199.0781,198.8208,198.8703,4543.0
2025-02-07 13:45:00,201.05,201.07,200.94,201.03,846.0,198.9494,198.9692,198.8406,198.9296,846.0
2025-02-07 13:50:00,200.93,200.93,200.78,200.88,2044.0,198.8307,198.8307,198.6823,198.7812,2044.0
2025-02-07 13:55:00,200.81,200.83,200.62,200.66,1852.0,198.7119,198.7317,198.5239,198.5635,1852.0
2025-02-07 14:00:00,200.6,200.75,200.59,200.75,3347.0,198.5041,198.6526,198.4942,198.6526,3347.0
2025-02-07 14:05:00,200.75,200.82,200.7,200.78,6503.0,198.6526,198.7218,198.6031,198.6823,6503.0
2025-02-07 14:10:00,200.8,200.84,200.67,200.77,3381.0,198.7021,198.7416,198.5734,198.6724,3381.0
2025-02-07 14:15:00,200.8,200.99,200.79,200.92,2762.0,198.7021,198.8901,198.6922,198.8208,2762.0
2025-02-07 14:20:00,200.92,200.92,200.74,200.81,3025.0,198.8208,198.8208,198.6427,198.7119,3025.0
2025-02-07 14:25:00,200.87,201.07,200.87,201.0,2189.0,198.7713,198.9692,198.7713,198.9,2189.0
2025-02-07 14:30:00,200.9,201.0,200.89,201.0,1616.0,198.801,198.9,198.7911,198.9,1616.0
2025-02-07 14:35:00,200.97,201.11,200.94,201.03,3625.0,198.8703,199.0088,198.8406,198.9296,3625.0
2025-02-07 14:40:00,201.1,201.21,201.05,201.09,6380.0,198.9989,199.1078,198.9494,198.989,6380.0
2025-02-07 14:45:00,201.05,201.21,200.97,201.16,3799.0,198.9494,199.1078,198.8703,199.0583,3799.0
2025-02-07 14:50:00,201.19,201.2,201.02,201.05,2043.0,199.088,199.0979,198.9198,198.9494,2043.0
2025-02-07 14:55:00,201.04,201.06,200.99,201.0,2488.0,198.9395,198.9593,198.8901,198.9,2488.0
2025-02-07 15:00:00,201.0,201.0,200.84,200.99,6256.0,198.9,198.9,198.7416,198.8901,6256.0
2025-02-07 15:05:00,201.01,201.34,201.0,201.32,8682.0,198.9099,199.2364,198.9,199.2166,8682.0
2025-02-07 15:10:00,201.35,201.37,201.21,201.24,5976.0,199.2463,199.2661,199.1078,199.1375,5976.0
2025-02-07 15:15:00,201.24,201.24,201.0,201.03,5370.0,199.1375,199.1375,198.9,198.9296,5370.0
2025-02-07 15:20:00,201.14,201.16,200.97,201.09,3627.0,199.0385,199.0583,198.8703,198.989,3627.0
2025-02-07 15:25:00,201.04,201.05,200.77,200.95,15286.0,198.9395,198.9494,198.6724,198.8505,15286.0
2025-02-07 15:30:00,200.99,201.29,200.88,201.29,21242.0,198.8901,199.1869,198.7812,199.1869,21242.0
2025-02-07 15:35:00,201.25,201.47,201.17,201.25,9081.0,199.1473,199.3651,199.0682,199.1473,9081.0
2025-02-07 15:40:00,201.25,201.36,201.12,201.14,31152.0,199.1473,199.2562,199.0187,199.0385,31152.0
2025-02-07 15:45:00,201.16,201.33,201.13,201.26,16172.0,199.0583,199.2265,199.0286,199.1572,16172.0
2025-02-07 15:50:00,201.3,201.56,201.04,201.09,19967.0,199.1968,199.4541,198.9395,198.989,19967.0
2025-02-07 15:55:00,201.12,201.12,200.65,200.71,71091.0,199.0187,199.0187,198.5536,198.613,71091.0
2025-02-10 09:30:00,200.72,200.95,199.82,199.82,19472.0,198.6229,198.8505,197.7323,197.7323,19472.0
2025-02-10 09:35:00,199.43,199.43,198.3,198.58,11921.0,197.3464,197.3464,196.2282,196.5052,11921.0
2025-02-10 09:40:00,198.55,198.64,198.0,198.0,6296.0,196.4756,196.5646,195.9313,195.9313,6296.0
2025-02-10 09:45:00,198.0,198.44,197.65,198.18,9533.0,195.9313,196.3667,195.585,196.1094,9533.0
2025-02-10 09:50:00,198.25,198.79,198.25,198.57,5041.0,196.1787,196.7131,196.1787,196.4953,5041.0
2025-02-10 09:55:00,198.73,199.1,198.61,198.72,5521.0,196.6537,197.0198,196.5349,196.6438,5521.0
2025-02-10 10:00:00,198.79,198.92,198.57,198.79,9424.0,196.7131,196.8417,196.4953,196.7131,9424.0
2025-02-10 10:05:00,198.85,199.12,198.41,198.42,8644.0,196.7724,197.0396,196.337,196.3469,8644.0
2025-02-10 10:10:00,198.42,198.52,198.2,198.21,1219.0,196.3469,196.4459,196.1292,196.1391,1219.0
2025-02-10 10:15:00,198.16,198.16,197.85,197.93,7413.0,196.0896,196.0896,195.7829,195.862,7413.0
2025-02-10 10:20:00,197.93,197.93,197.52,197.53,6318.0,195.862,195.862,195.4563,195.4662,6318.0
2025-02-10 10:25:00,197.52,197.67,197.27,197.67,9320.0,195.4563,195.6048,195.2089,195.6048,9320.0
2025-02-10 10:30:00,197.68,198.12,197.67,197.92,2529.0,195.6146,196.0501,195.6048,195.8521,2529.0
2025-02-10 10:35:00,197.92,197.92,197.39,197.4,1511.0,195.8521,195.8521,195.3277,195.3376,1511.0
2025-02-10 10:40:00,197.48,197.48,197.07,197.46,4094.0,195.4167,195.4167,195.011,195.3969,4094.0
2025-02-10 10:45:00,197.46,197.77,197.45,197.75,3024.0,195.3969,195.7037,195.3871,195.6839,3024.0
2025-02-10 10:50:00,197.73,197.93,197.64,197.64,1866.0,195.6641,195.862,195.5751,195.5751,1866.0
2025-02-10 10:55:00,197.73,197.82,197.59,197.65,12009.0,195.6641,195.7532,195.5256,195.585,12009.0
2025-02-10 11:00:00,197.65,197.71,197.45,197.45,5373.0,195.585,195.6443,195.3871,195.3871,5373.0
2025-02-10 11:05:00,197.42,197.49,197.31,197.35,2210.0,195.3574,195.4266,195.2485,195.2881,2210.0
2025-02-10 11:10:00,197.31,197.45,196.98,197.19,6046.0,195.2485,195.3871,194.922,195.1298,6046.0
2025-02-10 11:15:00,197.19,197.3,196.9,197.02,27440.0,195.1298,195.2386,194.8428,194.9615,27440.0
2025-02-10 11:20:00,197.11,197.15,196.82,196.95,12449.0,195.0506,195.0902,194.7636,194.8923,12449.0
2025-02-10 11:25:00,196.96,197.12,196.81,197.04,11176.0,194.9022,195.0605,194.7537,194.9813,11176.0
2025-02-10 11:30:00,197.05,197.08,196.88,197.08,4746.0,194.9912,195.0209,194.823,195.0209,4746.0
2025-02-10 11:35:00,197.04,197.1,196.98,197.03,2655.0,194.9813,195.0407,194.922,194.9714,2655.0
2025-02-10 11:40:00,197.03,197.24,197.03,197.11,4079.0,194.9714,195.1792,194.9714,195.0506,4079.0
2025-02-10 11:45:00,197.12,197.13,196.75,197.02,12677.0,195.0605,195.0704,194.6944,194.9615,12677.0
2025-02-10 11:50:00,197.08,197.26,197.06,197.16,4574.0,195.0209,195.199,195.0011,195.1001,4574.0
2025-02-10 11:55:00,197.16,197.24,197.03,197.17,4776.0,195.1001,195.1792,194.9714,195.11,4776.0
2025-02-10 12:00:00,197.09,197.09,196.9,196.9,4124.0,195.0308,195.0308,194.8428,194.8428,4124.0
2025-02-10 12:05:00,196.92,196.94,196.78,196.87,3579.0,194.8626,194.8824,194.7241,194.8131,3579.0
2025-02-10 12:10:00,196.76,196.85,196.56,196.82,11525.0,194.7043,194.7933,194.5063,194.7636,11525.0
2025-02-10 12:15:00,196.77,196.93,196.75,196.86,4865.0,194.7142,194.8725,194.6944,194.8032,4865.0
2025-02-10 12:20:00,196.8,196.87,196.66,196.8,2810.0,194.7438,194.8131,194.6053,194.7438,2810.0
2025-02-10 12:25:00,196.82,196.87,196.68,196.69,2554.0,194.7636,194.8131,194.6251,194.635,2554.0
2025-02-10 12:30:00,196.69,196.74,196.64,196.74,1552.0,194.635,194.6845,194.5855,194.6845,1552.0
2025-02-10 12:35:00,196.72,196.91,196.62,196.78,3217.0,194.6647,194.8527,194.5657,194.7241,3217.0
2025-02-10 12:40:00,196.83,196.91,196.77,196.84,4514.0,194.7735,194.8527,194.7142,194.7834,4514.0
2025-02-10 12:45:00,196.82,197.03,196.82,197.03,3716.0,194.7636,194.9714,194.7636,194.9714,3716.0
2025-02-10 12:50:00,197.01,197.34,197.01,197.29,4504.0,194.9516,195.2782,194.9516,195.2287,4504.0
2025-02-10 12:55:00,197.33,197.38,197.27,197.33,1828.0,195.2683,195.3178,195.2089,195.2683,1828.0
2025-02-10 13:00:00,197.38,197.49,197.38,197.49,2027.0,195.3178,195.4266,195.3178,195.4266,2027.0
2025-02-10 13:05:00,197.55,197.6,197.45,197.45,3899.0,195.486,195.5355,195.3871,195.3871,3899.0
2025-02-10 13:10:00,197.45,197.54,197.4,197.54,1457.0,195.3871,195.4761,195.3376,195.4761,1457.0
2025-02-10 13:15:00,197.53,197.53,197.3,197.3,7620.0,195.4662,195.4662,195.2386,195.2386,7620.0
2025-02-10 13:20:00,197.4,197.4,197.31,197.39,2241.0,195.3376,195.3376,195.2485,195.3277,2241.0
2025-02-10 13:25:00,197.39,197.39,197.27,197.32,1561.0,195.3277,195.3277,195.2089,195.2584,1561.0
2025-02-10 13:30:00,197.31,197.39,197.27,197.37,4728.0,195.2485,195.3277,195.2089,195.3079,4728.0
2025-02-10 13:35:00,197.29,197.65,197.29,197.65,3085.0,195.2287,195.585,195.2287,195.585,3085.0
2025-02-10 13:40:00,197.69,198.02,197.69,198.02,1522.0,195.6245,195.9511,195.6245,195.9511,1522.0
2025-02-10 13:45:00,198.01,198.01,197.79,197.79,5085.0,195.9412,195.9412,195.7235,195.7235,5085.0
2025-02-10 13:50:00,197.81,197.97,197.71,197.91,2399.0,195.7433,195.9016,195.6443,195.8422,2399.0
2025-02-10 13:55:00,197.97,198.14,197.97,198.08,2040.0,195.9016,196.0698,195.9016,196.0105,2040.0
2025-02-10 14:00:00,198.02,198.08,197.89,198.07,8048.0,195.9511,196.0105,195.8225,196.0006,8048.0
2025-02-10 14:05:00,198.03,198.15,197.97,198.14,4627.0,195.961,196.0797,195.9016,196.0698,4627.0
2025-02-10 14:10:00,198.15,198.26,198.12,198.23,2485.0,196.0797,196.1886,196.0501,196.1589,2485.0
2025-02-10 14:15:00,198.22,198.29,198.18,198.22,2763.0,196.149,196.2183,196.1094,196.149,2763.0
2025-02-10 14:20:00,198.21,198.36,198.18,198.36,2711.0,196.1391,196.2875,196.1094,196.2875,2711.0
2025-02-10 14:25:00,198.26,198.26,198.11,198.11,2267.0,196.1886,196.1886,196.0402,196.0402,2267.0
2025-02-10 14:30:00,198.11,198.3,198.1,198.11,2297.0,196.0402,196.2282,196.0303,196.0402,2297.0
2025-02-10 14:35:00,198.13,198.26,198.11,198.15,2535.0,196.0599,196.1886,196.0402,196.0797,2535.0
2025-02-10 14:40:00,198.14,198.14,197.98,197.98,1675.0,196.0698,196.0698,195.9115,195.9115,1675.0
2025-02-10 14:45:00,198.0,198.14,197.99,198.07,3311.0,195.9313,196.0698,195.9214,196.0006,3311.0
2025-02-10 14:50:00,198.11,198.12,197.88,198.02,24504.0,196.0402,196.0501,195.8126,195.9511,24504.0
2025-02-10 14:55:00,198.01,198.01,197.8,197.81,2138.0,195.9412,195.9412,195.7334,195.7433,2138.0
2025-02-10 15:00:00,197.8,197.98,197.74,197.96,3247.0,195.7334,195.9115,195.674,195.8917,3247.0
2025-02-10 15:05:00,197.94,197.99,197.75,197.75,3185.0,195.8719,195.9214,195.6839,195.6839,3185.0
2025-02-10 15:10:00,197.76,197.85,197.73,197.77,3704.0,195.6938,195.7829,195.6641,195.7037,3704.0
2025-02-10 15:15:00,197.77,197.82,197.68,197.69,3347.0,195.7037,195.7532,195.6146,195.6245,3347.0
2025-02-10 15:20:00,197.65,197.71,197.51,197.71,7221.0,195.585,195.6443,195.4464,195.6443,7221.0
2025-02-10 15:25:00,197.68,197.74,197.6,197.68,4542.0,195.6146,195.674,195.5355,195.6146,4542.0
2025-02-10 15:30:00,197.65,197.72,197.59,197.66,4696.0,195.585,195.6542,195.5256,195.5949,4696.0
2025-02-10 15:35:00,197.61,197.67,197.47,197.66,6687.0,195.5454,195.6048,195.4068,195.5949,6687.0
2025-02-10 15:40:00,197.69,198.03,197.69,198.03,8890.0,195.6245,195.961,195.6245,195.961,8890.0
2025-02-10 15:45:00,197.96,198.06,197.85,197.85,10337.0,195.8917,195.9907,195.7829,195.7829,10337.0
2025-02-10 15:50:00,197.94,198.14,197.32,197.38,16878.0,195.8719,196.0698,195.2584,195.3178,16878.0
2025-02-10 15:55:00,197.41,197.52,197.11,197.28,61967.0,195.3475,195.4563,195.0506,195.2188,61967.0
2025-02-11 09:30:00,196.91,196.91,195.82,196.22,22802.0,194.8527,194.8527,193.7741,194.1699,22802.0
2025-02-11 09:35:00,196.11,196.31,195.88,196.03,4653.0,194.0611,194.259,193.8335,193.9819,4653.0
2025-02-11 09:40:00,196.15,196.69,196.15,196.62,4374.0,194.1006,194.635,194.1006,194.5657,4374.0
2025-02-11 09:45:00,196.71,197.14,196.58,197.09,9892.0,194.6548,195.0803,194.5261,195.0308,9892.0
2025-02-11 09:50:00,197.03,197.27,196.93,197.26,4752.0,194.9714,195.2089,194.8725,195.199,4752.0
2025-02-11 09:55:00,197.3,197.4,197.04,197.27,5590.0,195.2386,195.3376,194.9813,195.2089,5590.0
2025-02-11 10:00:00,197.28,197.3,196.99,196.99,10389.0,195.2188,195.2386,194.9319,194.9319,10389.0
2025-02-11 10:05:00,196.98,197.1,196.76,197.06,6291.0,194.922,195.0407,194.7043,195.0011,6291.0
2025-02-11 10:10:00,197.24,197.47,197.21,197.4,3589.0,195.1792,195.4068,195.1496,195.3376,3589.0
2025-02-11 10:15:00,197.47,197.49,197.04,197.04,8522.0,195.4068,195.4266,194.9813,194.9813,8522.0
2025-02-11 10:20:00,197.14,197.63,197.14,197.5,5448.0,195.0803,195.5652,195.0803,195.4365,5448.0
2025-02-11 10:25:00,197.55,197.55,197.3,197.32,5775.0,195.486,195.486,195.2386,195.2584,5775.0
2025-02-11 10:30:00,197.42,197.46,197.35,197.35,2159.0,195.3574,195.3969,195.2881,195.2881,2159.0
2025-02-11 10:35:00,197.52,197.83,197.4,197.83,5847.0,195.4563,195.7631,195.3376,195.7631,5847.0
2025-02-11 10:40:00,197.82,197.97,197.65,197.65,4221.0,195.7532,195.9016,195.585,195.585,4221.0
2025-02-11 10:45:00,197.68,197.84,197.62,197.68,3188.0,195.6146,195.773,195.5553,195.6146,3188.0
2025-02-11 10:50:00,197.77,197.99,197.68,197.83,5993.0,195.7037,195.9214,195.6146,195.7631,5993.0
2025-02-11 10:55:00,197.87,198.24,197.86,198.24,6978.0,195.8027,196.1688,195.7928,196.1688,6978.0
2025-02-11 11:00:00,198.16,198.62,198.09,198.61,7434.0,196.0896,196.5448,196.0204,196.5349,7434.0
2025-02-11 11:05:00,198.63,198.83,198.63,198.75,1877.0,196.5547,196.7526,196.5547,196.6735,1877.0
2025-02-11 11:10:00,198.77,198.77,198.42,198.71,4597.0,196.6933,196.6933,196.3469,196.6339,4597.0
2025-02-11 11:15:00,198.69,199.01,198.68,199.01,4783.0,196.6141,196.9308,196.6042,196.9308,4783.0
2025-02-11 11:20:00,199.03,199.03,198.63,199.0,10361.0,196.9505,196.9505,196.5547,196.9209,10361.0
2025-02-11 11:25:00,198.92,198.92,198.38,198.49,3461.0,196.8417,196.8417,196.3073,196.4162,3461.0
2025-02-11 11:30:00,198.38,198.57,198.37,198.49,8198.0,196.3073,196.4953,196.2974,196.4162,8198.0
2025-02-11 11:35:00,198.52,198.61,198.4,198.46,11199.0,196.4459,196.5349,196.3271,196.3865,11199.0
2025-02-11 11:40:00,198.49,198.53,198.34,198.52,5502.0,196.4162,196.4558,196.2678,196.4459,5502.0
2025-02-11 11:45:00,198.54,198.71,198.48,198.71,4322.0,196.4657,196.6339,196.4063,196.6339,4322.0
2025-02-11 11:50:00,198.76,199.09,198.75,198.91,16902.0,196.6834,197.0099,196.6735,196.8318,16902.0
2025-02-11 11:55:00,198.83,199.03,198.83,199.03,5514.0,196.7526,196.9505,196.7526,196.9505,5514.0
2025-02-11 12:00:00,198.98,199.03,198.7,198.9,13823.0,196.9011,196.9505,196.624,196.8219,13823.0
2025-02-11 12:05:00,198.99,199.3,198.98,199.05,6930.0,196.911,197.2177,196.9011,196.9703,6930.0
2025-02-11 12:10:00,199.14,199.22,198.98,199.07,4453.0,197.0594,197.1386,196.9011,196.9901,4453.0
2025-02-11 12:15:00,198.98,199.15,198.97,199.05,2047.0,196.9011,197.0693,196.8912,196.9703,2047.0
2025-02-11 12:20:00,199.08,199.08,198.89,198.89,7775.0,197.0,197.0,196.812,196.812,7775.0
2025-02-11 12:25:00,198.89,199.02,198.78,198.85,4494.0,196.812,196.9406,196.7032,196.7724,4494.0
2025-02-11 12:30:00,198.9,199.01,198.78,198.78,2108.0,196.8219,196.9308,196.7032,196.7032,2108.0
2025-02-11 12:35:00,198.77,198.85,198.7,198.7,2014.0,196.6933,196.7724,196.624,196.624,2014.0
2025-02-11 12:40:00,198.74,198.92,198.74,198.91,3097.0,196.6636,196.8417,196.6636,196.8318,3097.0
2025-02-11 12:45:00,198.99,199.07,198.91,198.92,2682.0,196.911,196.9901,196.8318,196.8417,2682.0
2025-02-11 12:50:00,198.98,198.99,198.7,198.7,5729.0,196.9011,196.911,196.624,196.624,5729.0
2025-02-11 12:55:00,198.7,198.73,198.54,198.73,4520.0,196.624,196.6537,196.4657,196.6537,4520.0
2025-02-11 13:00:00,198.74,198.84,198.59,198.65,4458.0,196.6636,196.7625,196.5151,196.5745,4458.0
2025-02-11 13:05:00,198.64,198.87,198.63,198.87,3802.0,196.5646,196.7922,196.5547,196.7922,3802.0
2025-02-11 13:10:00,198.88,199.03,198.82,199.02,2373.0,196.8021,196.9505,196.7427,196.9406,2373.0
2025-02-11 13:15:00,199.01,199.02,198.83,198.91,3306.0,196.9308,196.9406,196.7526,196.8318,3306.0
2025-02-11 13:20:00,198.84,198.84,198.73,198.78,1722.0,196.7625,196.7625,196.6537,196.7032,1722.0
2025-02-11 13:25:00,198.71,198.71,198.39,198.41,2280.0,196.6339,196.6339,196.3172,196.337,2280.0
2025-02-11 13:30:00,198.37,198.52,198.32,198.32,7099.0,196.2974,196.4459,196.248,196.248,7099.0
2025-02-11 13:35:00,198.32,198.52,198.3,198.47,4342.0,196.248,196.4459,196.2282,196.3964,4342.0
2025-02-11 13:40:00,198.52,198.59,198.44,198.44,6714.0,196.4459,196.5151,196.3667,196.3667,6714.0
2025-02-11 13:45:00,198.52,198.72,198.52,198.72,1930.0,196.4459,196.6438,196.4459,196.6438,1930.0
2025-02-11 13:50:00,198.64,198.67,198.56,198.59,2395.0,196.5646,196.5943,196.4855,196.5151,2395.0
2025-02-11 13:55:00,198.53,198.53,198.33,198.41,7077.0,196.4558,196.4558,196.2579,196.337,7077.0
2025-02-11 14:00:00,198.38,198.43,198.26,198.29,3060.0,196.3073,196.3568,196.1886,196.2183,3060.0
2025-02-11 14:05:00,198.34,198.35,198.08,198.16,6401.0,196.2678,196.2776,196.0105,196.0896,6401.0
2025-02-11 14:10:00,198.21,198.25,198.12,198.12,1965.0,196.1391,196.1787,196.0501,196.0501,1965.0
2025-02-11 14:15:00,198.14,198.25,198.13,198.22,5102.0,196.0698,196.1787,196.0599,196.149,5102.0
2025-02-11 14:20:00,198.18,198.45,198.18,198.33,2478.0,196.1094,196.3766,196.1094,196.2579,2478.0
2025-02-11 14:25:00,198.39,198.4,198.14,198.15,2880.0,196.3172,196.3271,196.0698,196.0797,2880.0
2025-02-11 14:30:00,198.14,198.43,198.14,198.32,4763.0,196.0698,196.3568,196.0698,196.248,4763.0
2025-02-11 14:35:00,198.29,198.45,198.29,198.45,5356.0,196.2183,196.3766,196.2183,196.3766,5356.0
2025-02-11 14:40:00,198.45,198.82,198.44,198.64,6220.0,196.3766,196.7427,196.3667,196.5646,6220.0
2025-02-11 14:45:00,198.65,198.68,198.5,198.63,3575.0,196.5745,196.6042,196.4261,196.5547,3575.0
2025-02-11 14:50:00,198.63,198.75,198.63,198.66,1898.0,196.5547,196.6735,196.5547,196.5844,1898.0
2025-02-11 14:55:00,198.75,198.75,198.59,198.73,7542.0,196.6735,196.6735,196.5151,196.6537,7542.0
2025-02-11 15:00:00,198.66,198.66,198.44,198.48,4039.0,196.5844,196.5844,196.3667,196.4063,4039.0
2025-02-11 15:05:00,198.53,198.61,198.48,198.52,3994.0,196.4558,196.5349,196.4063,196.4459,3994.0
2025-02-11 15:10:00,198.57,198.7,198.55,198.61,5034.0,196.4953,196.624,196.4756,196.5349,5034.0
2025-02-11 15:15:00,198.57,198.57,198.29,198.4,7282.0,196.4953,196.4953,196.2183,196.3271,7282.0
2025-02-11 15:20:00,198.41,198.58,198.34,198.55,9259.0,196.337,196.5052,196.2678,196.4756,9259.0
2025-02-11 15:25:00,198.56,198.63,198.54,198.63,6431.0,196.4855,196.5547,196.4657,196.5547,6431.0
2025-02-11 15:30:00,198.63,198.96,198.59,198.92,15210.0,196.5547,196.8813,196.5151,196.8417,15210.0
2025-02-11 15:35:00,198.89,199.06,198.82,198.84,12677.0,196.812,196.9802,196.7427,196.7625,12677.0
2025-02-11 15:40:00,198.79,199.25,198.73,199.16,10568.0,196.7131,197.1682,196.6537,197.0792,10568.0
2025-02-11 15:45:00,199.19,199.49,199.13,199.44,9481.0,197.1089,197.4057,197.0495,197.3563,9481.0
2025-02-11 15:50:00,199.46,199.46,198.96,199.1,27300.0,197.3761,197.3761,196.8813,197.0198,27300.0
2025-02-11 15:55:00,199.1,199.51,199.09,199.24,94394.0,197.0198,197.4255,197.0099,197.1583,94394.0
2025-02-12 09:30:00,197.29,197.64,196.82,197.09,21420.0,195.2287,195.5751,194.7636,195.0308,21420.0
2025-02-12 09:35:00,197.09,197.49,197.05,197.25,5776.0,195.0308,195.4266,194.9912,195.1891,5776.0
2025-02-12 09:40:00,197.25,197.28,196.28,196.55,20296.0,195.1891,195.2188,194.2293,194.4965,20296.0
2025-02-12 09:45:00,196.55,197.04,196.35,196.91,17360.0,194.4965,194.9813,194.2985,194.8527,17360.0
2025-02-12 09:50:00,196.95,197.44,196.86,197.44,14032.0,194.8923,195.3772,194.8032,195.3772,14032.0
2025-02-12 09:55:00,197.38,197.45,196.99,197.45,9251.0,195.3178,195.3871,194.9319,195.3871,9251.0
2025-02-12 10:00:00,197.36,197.36,196.49,196.49,17622.0,195.298,195.298,194.4371,194.4371,17622.0
2025-02-12 10:05:00,196.38,197.22,196.38,196.9,11843.0,194.3282,195.1595,194.3282,194.8428,11843.0
2025-02-12 10:10:00,196.72,196.8,196.32,196.34,7521.0,194.6647,194.7438,194.2689,194.2886,7521.0
2025-02-12 10:15:00,196.34,196.74,196.2,196.35,10736.0,194.2886,194.6845,194.1501,194.2985,10736.0
2025-02-12 10:20:00,196.43,196.57,196.08,196.31,16403.0,194.3777,194.5162,194.0314,194.259,16403.0
2025-02-12 10:25:00,196.32,196.42,196.0,196.01,8458.0,194.2689,194.3678,193.9522,193.9621,8458.0
2025-02-12 10:30:00,196.11,196.11,195.59,195.89,7242.0,194.0611,194.0611,193.5465,193.8433,7242.0
2025-02-12 10:35:00,195.92,196.62,195.92,196.52,8636.0,193.873,194.5657,193.873,194.4668,8636.0
2025-02-12 10:40:00,196.39,196.66,196.37,196.47,8854.0,194.3381,194.6053,194.3183,194.4173,8854.0
2025-02-12 10:45:00,196.61,196.64,196.38,196.38,4468.0,194.5558,194.5855,194.3282,194.3282,4468.0
2025-02-12 10:50:00,196.53,196.57,196.3,196.52,6556.0,194.4767,194.5162,194.2491,194.4668,6556.0
2025-02-12 10:55:00,196.59,196.6,196.13,196.28,6910.0,194.536,194.5459,194.0808,194.2293,6910.0
2025-02-12 11:00:00,196.32,196.32,195.51,195.52,4620.0,194.2689,194.2689,193.4673,193.4772,4620.0
2025-02-12 11:05:00,195.52,195.58,195.23,195.43,22090.0,193.4772,193.5366,193.1902,193.3882,22090.0
2025-02-12 11:10:00,195.36,195.41,195.07,195.07,3494.0,193.3189,193.3684,193.0319,193.0319,3494.0
2025-02-12 11:15:00,195.0,195.05,194.81,194.85,7653.0,192.9626,193.0121,192.7746,192.8142,7653.0
2025-02-12 11:20:00,194.88,194.99,194.6,194.66,6442.0,192.8439,192.9528,192.5668,192.6262,6442.0
2025-02-12 11:25:00,194.65,194.99,194.51,194.97,13309.0,192.6163,192.9528,192.4778,192.933,13309.0
2025-02-12 11:30:00,195.0,195.22,194.88,194.89,6081.0,192.9626,193.1804,192.8439,192.8538,6081.0
2025-02-12 11:35:00,194.91,194.92,194.8,194.9,3360.0,192.8736,192.8835,192.7647,192.8637,3360.0
2025-02-12 11:40:00,194.95,195.13,194.89,195.09,3846.0,192.9132,193.0913,192.8538,193.0517,3846.0
2025-02-12 11:45:00,195.1,195.21,194.95,195.15,2010.0,193.0616,193.1705,192.9132,193.1111,2010.0
2025-02-12 11:50:00,195.23,195.39,195.23,195.36,3739.0,193.1902,193.3486,193.1902,193.3189,3739.0
2025-02-12 11:55:00,195.37,195.5,195.26,195.43,1703.0,193.3288,193.4574,193.2199,193.3882,1703.0
2025-02-12 12:00:00,195.36,195.38,195.15,195.22,4704.0,193.3189,193.3387,193.1111,193.1804,4704.0
2025-02-12 12:05:00,195.24,195.26,195.16,195.2,1851.0,193.2001,193.2199,193.121,193.1606,1851.0
2025-02-12 12:10:00,195.32,195.78,195.25,195.59,8731.0,193.2793,193.7345,193.21,193.5465,8731.0
2025-02-12 12:15:00,195.68,195.79,195.64,195.79,4418.0,193.6355,193.7444,193.596,193.7444,4418.0
2025-02-12 12:20:00,195.79,196.2,195.75,195.91,6898.0,193.7444,194.1501,193.7048,193.8631,6898.0
2025-02-12 12:25:00,195.96,195.96,195.69,195.69,3593.0,193.9126,193.9126,193.6454,193.6454,3593.0
2025-02-12 12:30:00,195.85,195.86,195.09,195.39,38116.0,193.8038,193.8137,193.0517,193.3486,38116.0
2025-02-12 12:35:00,195.39,195.6,195.28,195.29,4804.0,193.3486,193.5564,193.2397,193.2496,4804.0
2025-02-12 12:40:00,195.28,195.39,195.11,195.31,6360.0,193.2397,193.3486,193.0715,193.2694,6360.0
2025-02-12 12:45:00,195.31,195.72,195.23,195.48,15028.0,193.2694,193.6751,193.1902,193.4376,15028.0
2025-02-12 12:50:00,195.54,195.9,195.54,195.61,11934.0,193.497,193.8532,193.497,193.5663,11934.0
2025-02-12 12:55:00,195.54,195.81,195.48,195.81,5374.0,193.497,193.7642,193.4376,193.7642,5374.0
2025-02-12 13:00:00,195.73,195.77,195.38,195.39,9465.0,193.685,193.7246,193.3387,193.3486,9465.0
2025-02-12 13:05:00,195.45,195.49,195.16,195.16,4436.0,193.4079,193.4475,193.121,193.121,4436.0
2025-02-12 13:10:00,195.2,195.43,195.13,195.38,13190.0,193.1606,193.3882,193.0913,193.3387,13190.0
2025-02-12 13:15:00,195.4,195.44,195.09,195.12,10019.0,193.3585,193.3981,193.0517,193.0814,10019.0
2025-02-12 13:20:00,195.17,195.24,194.79,194.94,7452.0,193.1309,193.2001,192.7548,192.9033,7452.0
2025-02-12 13:25:00,194.98,195.3,194.95,195.18,5546.0,192.9429,193.2595,192.9132,193.1408,5546.0
2025-02-12 13:30:00,195.13,195.29,195.13,195.23,4642.0,193.0913,193.2496,193.0913,193.1902,4642.0
2025-02-12 13:35:00,195.35,195.58,195.32,195.56,3755.0,193.309,193.5366,193.2793,193.5168,3755.0
2025-02-12 13:40:00,195.56,195.58,195.36,195.41,2670.0,193.5168,193.5366,193.3189,193.3684,2670.0
2025-02-12 13:45:00,195.41,195.47,195.25,195.28,3397.0,193.3684,193.4277,193.21,193.2397,3397.0
2025-02-12 13:50:00,195.2,195.39,195.2,195.37,2926.0,193.1606,193.3486,193.1606,193.3288,2926.0
2025-02-12 13:55:00,195.31,195.31,195.09,195.21,3543.0,193.2694,193.2694,193.0517,193.1705,3543.0
2025-02-12 14:00:00,195.18,195.28,195.05,195.21,15202.0,193.1408,193.2397,193.0121,193.1705,15202.0
2025-02-12 14:05:00,195.24,195.43,195.2,195.38,10124.0,193.2001,193.3882,193.1606,193.3387,10124.0
2025-02-12 14:10:00,195.33,195.41,195.25,195.3,3529.0,193.2892,193.3684,193.21,193.2595,3529.0
2025-02-12 14:15:00,195.33,195.43,195.1,195.26,7757.0,193.2892,193.3882,193.0616,193.2199,7757.0
2025-02-12 14:20:00,195.22,195.6,195.22,195.44,9371.0,193.1804,193.5564,193.1804,193.3981,9371.0
2025-02-12 14:25:00,195.59,195.59,195.29,195.47,10767.0,193.5465,193.5465,193.2496,193.4277,10767.0
2025-02-12 14:30:00,195.37,195.49,195.26,195.38,42361.0,193.3288,193.4475,193.2199,193.3387,42361.0
2025-02-12 14:35:00,195.44,195.61,195.43,195.52,5436.0,193.3981,193.5663,193.3882,193.4772,5436.0
2025-02-12 14:40:00,195.48,195.61,195.48,195.56,3423.0,193.4376,193.5663,193.4376,193.5168,3423.0
2025-02-12 14:45:00,195.56,196.14,195.55,196.01,6930.0,193.5168,194.0907,193.5069,193.9621,6930.0
2025-02-12 14:50:00,196.03,196.03,195.76,195.82,14979.0,193.9819,193.9819,193.7147,193.7741,14979.0
2025-02-12 14:55:00,195.78,195.79,195.67,195.74,3203.0,193.7345,193.7444,193.6256,193.6949,3203.0
2025-02-12 15:00:00,195.77,195.82,195.6,195.75,16878.0,193.7246,193.7741,193.5564,193.7048,16878.0
2025-02-12 15:05:00,195.75,195.9,195.75,195.84,10660.0,193.7048,193.8532,193.7048,193.7939,10660.0
2025-02-12 15:10:00,195.88,196.23,195.83,196.16,9232.0,193.8335,194.1798,193.784,194.1105,9232.0
2025-02-12 15:15:00,196.15,196.15,196.05,196.11,3152.0,194.1006,194.1006,194.0017,194.0611,3152.0
2025-02-12 15:20:00,196.12,196.12,195.79,195.79,9345.0,194.0709,194.0709,193.7444,193.7444,9345.0
2025-02-12 15:25:00,195.77,195.77,195.41,195.41,5569.0,193.7246,193.7246,193.3684,193.3684,5569.0
2025-02-12 15:30:00,195.4,195.4,195.01,195.17,7593.0,193.3585,193.3585,192.9725,193.1309,7593.0
2025-02-12 15:35:00,195.15,195.53,195.11,195.45,8847.0,193.1111,193.4871,193.0715,193.4079,8847.0
2025-02-12 15:40:00,195.59,195.65,195.31,195.32,12262.0,193.5465,193.6059,193.2694,193.2793,12262.0
2025-02-12 15:45:00,195.3,195.47,195.01,195.06,24777.0,193.2595,193.4277,192.9725,193.022,24777.0
2025-02-12 15:50:00,195.1,195.53,195.01,195.06,20402.0,193.0616,193.4871,192.9725,193.022,20402.0
2025-02-12 15:55:00,195.06,195.61,195.05,195.54,77780.0,193.022,193.5663,193.0121,193.497,77780.0
2025-02-13 09:30:00,195.72,196.43,195.57,195.7,28232.0,193.6751,194.3777,193.5267,193.6553,28232.0
2025-02-13 09:35:00,195.75,196.02,195.33,195.72,3535.0,193.7048,193.972,193.2892,193.6751,3535.0
2025-02-13 09:40:00,195.8,196.06,195.5,195.88,8418.0,193.7543,194.0116,193.4574,193.8335,8418.0
2025-02-13 09:45:00,195.87,196.09,195.66,195.81,3440.0,193.8236,194.0413,193.6158,193.7642,3440.0
2025-02-13 09:50:00,195.64,195.86,195.5,195.8,4474.0,193.596,193.8137,193.4574,193.7543,4474.0
2025-02-13 09:55:00,195.85,195.87,195.55,195.79,5178.0,193.8038,193.8236,193.5069,193.7444,5178.0
2025-02-13 10:00:00,195.8,195.98,195.75,195.8,7297.0,193.7543,193.9324,193.7048,193.7543,7297.0
2025-02-13 10:05:00,195.9,196.04,195.75,195.9,5910.0,193.8532,193.9918,193.7048,193.8532,5910.0
2025-02-13 10:10:00,195.9,196.04,195.57,195.57,6152.0,193.8532,193.9918,193.5267,193.5267,6152.0
2025-02-13 10:15:00,195.57,195.81,195.43,195.71,2266.0,193.5267,193.7642,193.3882,193.6652,2266.0
2025-02-13 10:20:00,195.86,195.87,195.39,195.41,5727.0,193.8137,193.8236,193.3486,193.3684,5727.0
2025-02-13 10:25:00,195.37,195.44,195.22,195.31,3228.0,193.3288,193.3981,193.1804,193.2694,3228.0
2025-02-13 10:30:00,195.23,195.23,194.85,194.95,7762.0,193.1902,193.1902,192.8142,192.9132,7762.0
2025-02-13 10:35:00,194.99,195.15,194.75,194.83,23746.0,192.9528,193.1111,192.7153,192.7944,23746.0
2025-02-13 10:40:00,194.72,194.76,194.37,194.42,9554.0,192.6856,192.7252,192.3392,192.3887,9554.0
2025-02-13 10:45:00,194.37,194.75,194.12,194.74,9448.0,192.3392,192.7153,192.0918,192.7054,9448.0
2025-02-13 10:50:00,194.75,194.87,194.65,194.74,5741.0,192.7153,192.834,192.6163,192.7054,5741.0
2025-02-13 10:55:00,194.74,194.82,194.65,194.72,2187.0,192.7054,192.7845,192.6163,192.6856,2187.0
2025-02-13 11:00:00,194.73,194.73,194.59,194.61,2048.0,192.6955,192.6955,192.5569,192.5767,2048.0
2025-02-13 11:05:00,194.62,194.99,194.56,194.86,6112.0,192.5866,192.9528,192.5272,192.8241,6112.0
2025-02-13 11:10:00,194.79,194.9,194.67,194.85,3623.0,192.7548,192.8637,192.6361,192.8142,3623.0
2025-02-13 11:15:00,194.85,194.99,194.78,194.99,4421.0,192.8142,192.9528,192.7449,192.9528,4421.0
2025-02-13 11:20:00,194.94,195.01,194.86,194.99,6148.0,192.9033,192.9725,192.8241,192.9528,6148.0
2025-02-13 11:25:00,194.95,194.98,194.7,194.8,4310.0,192.9132,192.9429,192.6658,192.7647,4310.0
2025-02-13 11:30:00,194.79,194.88,194.71,194.73,4221.0,192.7548,192.8439,192.6757,192.6955,4221.0
2025-02-13 11:35:00,194.8,194.81,194.5,194.56,2740.0,192.7647,192.7746,192.4679,192.5272,2740.0
2025-02-13 11:40:00,194.5,194.58,194.35,194.38,11725.0,192.4679,192.547,192.3194,192.3491,11725.0
2025-02-13 11:45:00,194.41,194.67,194.3,194.67,10355.0,192.3788,192.6361,192.27,192.6361,10355.0
2025-02-13 11:50:00,194.67,195.07,194.66,194.84,5637.0,192.6361,193.0319,192.6262,192.8043,5637.0
2025-02-13 11:55:00,194.79,194.97,194.62,194.84,5863.0,192.7548,192.933,192.5866,192.8043,5863.0
2025-02-13 12:00:00,194.84,195.0,194.84,194.97,5268.0,192.8043,192.9626,192.8043,192.933,5268.0
2025-02-13 12:05:00,194.97,195.18,194.97,195.14,13384.0,192.933,193.1408,192.933,193.1012,13384.0
2025-02-13 12:10:00,195.12,195.18,194.9,194.96,8566.0,193.0814,193.1408,192.8637,192.9231,8566.0
2025-02-13 12:15:00,194.96,195.08,194.85,194.92,14490.0,192.9231,193.0418,192.8142,192.8835,14490.0
2025-02-13 12:20:00,194.92,195.2,194.86,194.87,34152.0,192.8835,193.1606,192.8241,192.834,34152.0
2025-02-13 12:25:00,194.9,195.06,194.9,194.92,13406.0,192.8637,193.022,192.8637,192.8835,13406.0
2025-02-13 12:30:00,194.92,194.96,194.85,194.87,3155.0,192.8835,192.9231,192.8142,192.834,3155.0
2025-02-13 12:35:00,194.9,194.92,194.65,194.8,5819.0,192.8637,192.8835,192.6163,192.7647,5819.0
2025-02-13 12:40:00,194.69,194.7,194.39,194.7,9602.0,192.6559,192.6658,192.359,192.6658,9602.0
2025-02-13 12:45:00,194.71,194.81,194.57,194.57,6895.0,192.6757,192.7746,192.5371,192.5371,6895.0
2025-02-13 12:50:00,194.64,194.67,194.58,194.64,6650.0,192.6064,192.6361,192.547,192.6064,6650.0
2025-02-13 12:55:00,194.64,194.64,194.4,194.4,2934.0,192.6064,192.6064,192.3689,192.3689,2934.0
2025-02-13 13:00:00,194.42,194.52,194.38,194.52,5439.0,192.3887,192.4877,192.3491,192.4877,5439.0
2025-02-13 13:05:00,194.48,194.48,194.32,194.38,4664.0,192.4481,192.4481,192.2898,192.3491,4664.0
2025-02-13 13:10:00,194.41,194.59,194.4,194.52,1800.0,192.3788,192.5569,192.3689,192.4877,1800.0
2025-02-13 13:15:00,194.53,194.64,194.43,194.47,5564.0,192.4976,192.6064,192.3986,192.4382,5564.0
2025-02-13 13:20:00,194.48,194.62,194.34,194.47,8517.0,192.4481,192.5866,192.3095,192.4382,8517.0
2025-02-13 13:25:00,194.49,194.7,194.48,194.63,2356.0,192.458,192.6658,192.4481,192.5965,2356.0
2025-02-13 13:30:00,194.59,194.7,194.59,194.64,4443.0,192.5569,192.6658,192.5569,192.6064,4443.0
2025-02-13 13:35:00,194.67,194.77,194.6,194.73,6442.0,192.6361,192.7351,192.5668,192.6955,6442.0
2025-02-13 13:40:00,194.77,194.79,194.14,194.31,18206.0,192.7351,192.7548,192.1116,192.2799,18206.0
2025-02-13 13:45:00,194.32,194.5,194.19,194.46,5700.0,192.2898,192.4679,192.1611,192.4283,5700.0
2025-02-13 13:50:00,194.41,194.41,194.17,194.28,9762.0,192.3788,192.3788,192.1413,192.2502,9762.0
2025-02-13 13:55:00,194.22,194.56,194.17,194.52,16113.0,192.1908,192.5272,192.1413,192.4877,16113.0
2025-02-13 14:00:00,194.43,194.74,194.43,194.68,5380.0,192.3986,192.7054,192.3986,192.646,5380.0
2025-02-13 14:05:00,194.63,194.81,194.6,194.76,7639.0,192.5965,192.7746,192.5668,192.7252,7639.0
2025-02-13 14:10:00,194.73,194.73,194.5,194.63,7573.0,192.6955,192.6955,192.4679,192.5965,7573.0
2025-02-13 14:15:00,194.63,195.0,194.63,194.9,14643.0,192.5965,192.9626,192.5965,192.8637,14643.0
2025-02-13 14:20:00,194.92,195.1,194.92,194.95,5791.0,192.8835,193.0616,192.8835,192.9132,5791.0
2025-02-13 14:25:00,195.02,195.02,194.62,194.65,27591.0,192.9824,192.9824,192.5866,192.6163,27591.0
2025-02-13 14:30:00,194.72,194.89,194.62,194.74,18861.0,192.6856,192.8538,192.5866,192.7054,18861.0
2025-02-13 14:35:00,194.74,194.91,194.73,194.77,12888.0,192.7054,192.8736,192.6955,192.7351,12888.0
2025-02-13 14:40:00,194.78,194.79,194.61,194.69,12204.0,192.7449,192.7548,192.5767,192.6559,12204.0
2025-02-13 14:45:00,194.71,194.89,194.7,194.87,13008.0,192.6757,192.8538,192.6658,192.834,13008.0
2025-02-13 14:50:00,194.91,195.09,194.86,195.0,20762.0,192.8736,193.0517,192.8241,192.9626,20762.0
2025-02-13 14:55:00,195.04,195.11,194.85,194.85,5940.0,193.0022,193.0715,192.8142,192.8142,5940.0
2025-02-13 15:00:00,194.92,195.2,194.91,195.18,4878.0,192.8835,193.1606,192.8736,193.1408,4878.0
2025-02-13 15:05:00,195.15,195.19,194.99,195.18,16714.0,193.1111,193.1507,192.9528,193.1408,16714.0
2025-02-13 15:10:00,195.18,195.23,195.07,195.21,8535.0,193.1408,193.1902,193.0319,193.1705,8535.0
2025-02-13 15:15:00,195.23,195.39,195.17,195.39,10352.0,193.1902,193.3486,193.1309,193.3486,10352.0
2025-02-13 15:20:00,195.41,195.42,195.1,195.14,5699.0,193.3684,193.3783,193.0616,193.1012,5699.0
2025-02-13 15:25:00,195.19,195.25,195.1,195.19,11229.0,193.1507,193.21,193.0616,193.1507,11229.0
2025-02-13 15:30:00,195.17,195.28,195.16,195.18,8990.0,193.1309,193.2397,193.121,193.1408,8990.0
2025-02-13 15:35:00,195.23,195.28,195.02,195.25,27091.0,193.1902,193.2397,192.9824,193.21,27091.0
2025-02-13 15:40:00,195.24,195.26,195.03,195.07,21512.0,193.2001,193.2199,192.9923,193.0319,21512.0
2025-02-13 15:45:00,195.03,195.12,194.9,195.01,44042.0,192.9923,193.0814,192.8637,192.9725,44042.0
2025-02-13 15:50:00,195.02,195.38,194.78,195.2,44397.0,192.9824,193.3387,192.7449,193.1606,44397.0
2025-02-13 15:55:00,195.17,195.46,195.08,195.39,135271.0,193.1309,193.4178,193.0418,193.3486,135271.0
2025-02-14 09:30:00,196.14,196.36,195.04,196.23,27189.0,194.0907,194.3084,193.0022,194.1798,27189.0
2025-02-14 09:35:00,196.33,197.28,196.01,197.25,18742.0,194.2788,195.2188,193.9621,195.1891,18742.0
2025-02-14 09:40:00,197.27,198.09,197.27,198.09,13499.0,195.2089,196.0204,195.2089,196.0204,13499.0
2025-02-14 09:45:00,198.09,198.09,197.66,197.76,10243.0,196.0204,196.0204,195.5949,195.6938,10243.0
2025-02-14 09:50:00,197.77,197.77,197.14,197.18,7623.0,195.7037,195.7037,195.0803,195.1199,7623.0
2025-02-14 09:55:00,196.92,197.22,196.89,197.06,14375.0,194.8626,195.1595,194.8329,195.0011,14375.0
2025-02-14 10:00:00,197.0,197.01,196.48,196.58,4921.0,194.9418,194.9516,194.4272,194.5261,4921.0
2025-02-14 10:05:00,196.58,196.75,196.24,196.38,13008.0,194.5261,194.6944,194.1897,194.3282,13008.0
2025-02-14 10:10:00,196.24,196.34,195.48,195.59,45982.0,194.1897,194.2886,193.4376,193.5465,45982.0
2025-02-14 10:15:00,195.42,195.54,195.18,195.37,9436.0,193.3783,193.497,193.1408,193.3288,9436.0
2025-02-14 10:20:00,195.29,195.45,195.04,195.31,5713.0,193.2496,193.4079,193.0022,193.2694,5713.0
2025-02-14 10:25:00,195.08,195.3,194.89,195.23,7155.0,193.0418,193.2595,192.8538,193.1902,7155.0
2025-02-14 10:30:00,195.28,195.78,195.18,195.77,9210.0,193.2397,193.7345,193.1408,193.7246,9210.0
2025-02-14 10:35:00,195.59,195.73,195.46,195.58,10773.0,193.5465,193.685,193.4178,193.5366,10773.0
2025-02-14 10:40:00,195.56,195.57,195.26,195.3,5300.0,193.5168,193.5267,193.2199,193.2595,5300.0
2025-02-14 10:45:00,195.24,195.34,195.02,195.22,8463.0,193.2001,193.2991,192.9824,193.1804,8463.0
2025-02-14 10:50:00,195.17,195.45,195.07,195.1,6555.0,193.1309,193.4079,193.0319,193.0616,6555.0
2025-02-14 10:55:00,195.18,195.37,194.93,195.05,8752.0,193.1408,193.3288,192.8934,193.0121,8752.0
2025-02-14 11:00:00,194.96,195.6,194.96,195.59,9468.0,192.9231,193.5564,192.9231,193.5465,9468.0
2025-02-14 11:05:00,195.48,195.77,195.48,195.62,8094.0,193.4376,193.7246,193.4376,193.5762,8094.0
2025-02-14 11:10:00,195.62,195.65,195.42,195.49,4507.0,193.5762,193.6059,193.3783,193.4475,4507.0
2025-02-14 11:15:00,195.31,195.38,195.12,195.25,7574.0,193.2694,193.3387,193.0814,193.21,7574.0
2025-02-14 11:20:00,195.27,195.47,195.14,195.25,5961.0,193.2298,193.4277,193.1012,193.21,5961.0
2025-02-14 11:25:00,195.31,195.43,195.1,195.2,5429.0,193.2694,193.3882,193.0616,193.1606,5429.0
2025-02-14 11:30:00,195.08,195.14,194.77,194.85,12083.0,193.0418,193.1012,192.7351,192.8142,12083.0
2025-02-14 11:35:00,194.77,195.01,194.68,194.9,9068.0,192.7351,192.9725,192.646,192.8637,9068.0
2025-02-14 11:40:00,194.87,195.06,194.87,194.95,16191.0,192.834,193.022,192.834,192.9132,16191.0
2025-02-14 11:45:00,194.98,195.03,194.73,194.96,5148.0,192.9429,192.9923,192.6955,192.9231,5148.0
2025-02-14 11:50:00,194.94,195.07,194.89,195.02,13508.0,192.9033,193.0319,192.8538,192.9824,13508.0
2025-02-14 11:55:00,194.94,195.05,194.92,195.05,4763.0,192.9033,193.0121,192.8835,193.0121,4763.0
2025-02-14 12:00:00,194.94,195.19,194.94,194.96,23884.0,192.9033,193.1507,192.9033,192.9231,23884.0
2025-02-14 12:05:00,195.0,195.08,194.91,194.91,4274.0,192.9626,193.0418,192.8736,192.8736,4274.0
2025-02-14 12:10:00,194.92,195.21,194.81,195.16,3963.0,192.8835,193.1705,192.7746,193.121,3963.0
2025-02-14 12:15:00,195.11,195.29,194.96,195.02,7254.0,193.0715,193.2496,192.9231,192.9824,7254.0
2025-02-14 12:20:00,194.97,195.23,194.96,195.18,7121.0,192.933,193.1902,192.9231,193.1408,7121.0
2025-02-14 12:25:00,195.18,195.28,195.05,195.2,7606.0,193.1408,193.2397,193.0121,193.1606,7606.0
2025-02-14 12:30:00,195.2,195.28,195.09,195.11,6024.0,193.1606,193.2397,193.0517,193.0715,6024.0
2025-02-14 12:35:00,195.11,195.12,194.94,194.96,8218.0,193.0715,193.0814,192.9033,192.9231,8218.0
2025-02-14 12:40:00,194.95,195.0,194.75,194.83,8445.0,192.9132,192.9626,192.7153,192.7944,8445.0
2025-02-14 12:45:00,194.83,194.9,194.74,194.78,6589.0,192.7944,192.8637,192.7054,192.7449,6589.0
2025-02-14 12:50:00,194.83,194.91,194.78,194.85,7482.0,192.7944,192.8736,192.7449,192.8142,7482.0
2025-02-14 12:55:00,194.85,194.91,194.7,194.74,5602.0,192.8142,192.8736,192.6658,192.7054,5602.0
2025-02-14 13:00:00,194.75,194.76,194.68,194.73,2527.0,192.7153,192.7252,192.646,192.6955,2527.0
2025-02-14 13:05:00,194.67,194.69,194.5,194.5,5022.0,192.6361,192.6559,192.4679,192.4679,5022.0
2025-02-14 13:10:00,194.59,194.69,194.52,194.58,5193.0,192.5569,192.6559,192.4877,192.547,5193.0
2025-02-14 13:15:00,194.62,194.81,194.6,194.81,5240.0,192.5866,192.7746,192.5668,192.7746,5240.0
2025-02-14 13:20:00,194.83,194.97,194.8,194.97,5460.0,192.7944,192.933,192.7647,192.933,5460.0
2025-02-14 13:25:00,194.93,194.95,194.78,194.79,3307.0,192.8934,192.9132,192.7449,192.7548,3307.0
2025-02-14 13:30:00,194.81,195.06,194.81,195.0,7159.0,192.7746,193.022,192.7746,192.9626,7159.0
2025-02-14 13:35:00,195.0,195.01,194.86,194.91,6250.0,192.9626,192.9725,192.8241,192.8736,6250.0
2025-02-14 13:40:00,194.93,195.02,194.91,194.96,6059.0,192.8934,192.9824,192.8736,192.9231,6059.0
2025-02-14 13:45:00,194.94,195.06,194.92,194.92,8541.0,192.9033,193.022,192.8835,192.8835,8541.0
2025-02-14 13:50:00,194.98,195.07,194.94,195.02,12993.0,192.9429,193.0319,192.9033,192.9824,12993.0
2025-02-14 13:55:00,194.94,195.09,194.91,194.94,3727.0,192.9033,193.0517,192.8736,192.9033,3727.0
2025-02-14 14:00:00,194.94,194.95,194.84,194.89,6728.0,192.9033,192.9132,192.8043,192.8538,6728.0
2025-02-14 14:05:00,194.89,194.89,194.69,194.74,2387.0,192.8538,192.8538,192.6559,192.7054,2387.0
2025-02-14 14:10:00,194.7,194.92,194.7,194.82,7711.0,192.6658,192.8835,192.6658,192.7845,7711.0
2025-02-14 14:15:00,194.93,194.93,194.75,194.84,7134.0,192.8934,192.8934,192.7153,192.8043,7134.0
2025-02-14 14:20:00,194.76,194.84,194.73,194.78,5481.0,192.7252,192.8043,192.6955,192.7449,5481.0
2025-02-14 14:25:00,194.83,194.97,194.77,194.85,9509.0,192.7944,192.933,192.7351,192.8142,9509.0
2025-02-14 14:30:00,194.89,194.89,194.7,194.79,12691.0,192.8538,192.8538,192.6658,192.7548,12691.0
2025-02-14 14:35:00,194.77,194.81,194.65,194.66,10547.0,192.7351,192.7746,192.6163,192.6262,10547.0
2025-02-14 14:40:00,194.69,194.91,194.65,194.77,19102.0,192.6559,192.8736,192.6163,192.7351,19102.0
2025-02-14 14:45:00,194.81,194.87,194.78,194.79,6999.0,192.7746,192.834,192.7449,192.7548,6999.0
2025-02-14 14:50:00,194.79,194.8,194.68,194.76,10920.0,192.7548,192.7647,192.646,192.7252,10920.0
2025-02-14 14:55:00,194.78,194.87,194.69,194.72,15352.0,192.7449,192.834,192.6559,192.6856,15352.0
2025-02-14 15:00:00,194.78,194.84,194.71,194.77,15448.0,192.7449,192.8043,192.6757,192.7351,15448.0
2025-02-14 15:05:00,194.76,194.89,194.75,194.82,20596.0,192.7252,192.8538,192.7153,192.7845,20596.0
2025-02-14 15:10:00,194.85,194.87,194.64,194.71,16863.0,192.8142,192.834,192.6064,192.6757,16863.0
2025-02-14 15:15:00,194.69,194.8,194.64,194.64,15158.0,192.6559,192.7647,192.6064,192.6064,15158.0
2025-02-14 15:20:00,194.72,194.72,194.45,194.53,14254.0,192.6856,192.6856,192.4184,192.4976,14254.0
2025-02-14 15:25:00,194.51,194.54,194.25,194.27,19815.0,192.4778,192.5075,192.2205,192.2403,19815.0
2025-02-14 15:30:00,194.3,194.37,194.16,194.2,11836.0,192.27,192.3392,192.1314,192.171,11836.0
2025-02-14 15:35:00,194.2,194.24,193.98,194.08,21597.0,192.171,192.2106,191.9533,192.0523,21597.0
2025-02-14 15:40:00,194.04,194.08,193.89,193.9,27682.0,192.0127,192.0523,191.8642,191.8741,27682.0
2025-02-14 15:45:00,193.9,193.9,193.5,193.67,59499.0,191.8741,191.8741,191.4783,191.6465,59499.0
2025-02-14 15:50:00,193.76,194.04,193.6,193.95,65619.0,191.7356,192.0127,191.5773,191.9236,65619.0
2025-02-14 15:55:00,193.96,194.15,193.69,193.9,174532.0,191.9335,192.1215,191.6663,191.8741,174532.0
2025-02-18 09:30:00,194.0,194.0,193.34,194.0,25549.0,191.9731,191.9731,191.32,191.9731,25549.0
2025-02-18 09:35:00,193.74,194.03,193.62,193.66,6014.0,191.7158,192.0028,191.5971,191.6366,6014.0
2025-02-18 09:40:00,193.45,193.53,193.14,193.36,6554.0,191.4288,191.508,191.1221,191.3398,6554.0
2025-02-18 09:45:00,193.47,194.15,193.46,194.03,34792.0,191.4486,192.1215,191.4387,192.0028,34792.0
2025-02-18 09:50:00,193.96,194.36,193.87,194.36,26779.0,191.9335,192.3293,191.8445,192.3293,26779.0
2025-02-18 09:55:00,194.36,194.54,194.31,194.54,14453.0,192.3293,192.5075,192.2799,192.5075,14453.0
2025-02-18 10:00:00,194.51,194.66,194.38,194.41,23064.0,192.4778,192.6262,192.3491,192.3788,23064.0
2025-02-18 10:05:00,194.46,194.59,194.34,194.42,24237.0,192.4283,192.5569,192.3095,192.3887,24237.0
2025-02-18 10:10:00,194.44,194.54,194.31,194.46,20338.0,192.4085,192.5075,192.2799,192.4283,20338.0
2025-02-18 10:15:00,194.47,194.68,194.46,194.49,11663.0,192.4382,192.646,192.4283,192.458,11663.0
2025-02-18 10:20:00,194.44,194.53,194.18,194.42,36140.0,192.4085,192.4976,192.1512,192.3887,36140.0
2025-02-18 10:25:00,194.42,194.7,194.36,194.64,19575.0,192.3887,192.6658,192.3293,192.6064,19575.0
2025-02-18 10:30:00,194.66,194.96,194.51,194.95,9810.0,192.6262,192.9231,192.4778,192.9132,9810.0
2025-02-18 10:35:00,194.96,195.22,194.91,195.13,11810.0,192.9231,193.1804,192.8736,193.0913,11810.0
2025-02-18 10:40:00,195.04,195.1,194.74,194.74,6310.0,193.0022,193.0616,192.7054,192.7054,6310.0
2025-02-18 10:45:00,194.77,195.11,194.68,195.11,11397.0,192.7351,193.0715,192.646,193.0715,11397.0
2025-02-18 10:50:00,195.16,195.25,195.06,195.15,6888.0,193.121,193.21,193.022,193.1111,6888.0
2025-02-18 10:55:00,195.15,195.22,195.06,195.06,12757.0,193.1111,193.1804,193.022,193.022,12757.0
2025-02-18 11:00:00,195.04,195.1,194.82,194.88,7620.0,193.0022,193.0616,192.7845,192.8439,7620.0
2025-02-18 11:05:00,194.85,194.91,194.78,194.84,13035.0,192.8142,192.8736,192.7449,192.8043,13035.0
2025-02-18 11:10:00,194.83,194.85,194.72,194.74,8275.0,192.7944,192.8142,192.6856,192.7054,8275.0
2025-02-18 11:15:00,194.81,194.84,194.65,194.69,9191.0,192.7746,192.8043,192.6163,192.6559,9191.0
2025-02-18 11:20:00,194.67,195.24,194.67,195.23,20684.0,192.6361,193.2001,192.6361,193.1902,20684.0
2025-02-18 11:25:00,195.24,195.34,195.16,195.29,6962.0,193.2001,193.2991,193.121,193.2496,6962.0
2025-02-18 11:30:00,195.25,195.4,195.16,195.17,9376.0,193.21,193.3585,193.121,193.1309,9376.0
2025-02-18 11:35:00,195.19,195.43,195.12,195.38,21169.0,193.1507,193.3882,193.0814,193.3387,21169.0
2025-02-18 11:40:00,195.42,195.51,195.35,195.5,7679.0,193.3783,193.4673,193.309,193.4574,7679.0
2025-02-18 11:45:00,195.6,195.79,195.52,195.76,7002.0,193.5564,193.7444,193.4772,193.7147,7002.0
2025-02-18 11:50:00,195.76,195.76,195.49,195.5,9148.0,193.7147,193.7147,193.4475,193.4574,9148.0
2025-02-18 11:55:00,195.5,195.63,195.43,195.53,7319.0,193.4574,193.5861,193.3882,193.4871,7319.0
2025-02-18 12:00:00,195.58,195.82,195.53,195.79,12953.0,193.5366,193.7741,193.4871,193.7444,12953.0
2025-02-18 12:05:00,195.76,195.86,195.73,195.78,4169.0,193.7147,193.8137,193.685,193.7345,4169.0
2025-02-18 12:10:00,195.76,195.86,195.63,195.86,11449.0,193.7147,193.8137,193.5861,193.8137,11449.0
2025-02-18 12:15:00,195.81,195.92,195.68,195.92,19485.0,193.7642,193.873,193.6355,193.873,19485.0
2025-02-18 12:20:00,195.93,195.94,195.73,195.73,6284.0,193.8829,193.8928,193.685,193.685,6284.0
2025-02-18 12:25:00,195.68,195.86,195.65,195.65,9355.0,193.6355,193.8137,193.6059,193.6059,9355.0
2025-02-18 12:30:00,195.55,195.55,195.33,195.33,8638.0,193.5069,193.5069,193.2892,193.2892,8638.0
2025-02-18 12:35:00,195.33,195.37,195.22,195.22,3364.0,193.2892,193.3288,193.1804,193.1804,3364.0
2025-02-18 12:40:00,195.29,195.35,195.19,195.19,8003.0,193.2496,193.309,193.1507,193.1507,8003.0
2025-02-18 12:45:00,195.25,195.31,195.19,195.26,11833.0,193.21,193.2694,193.1507,193.2199,11833.0
2025-02-18 12:50:00,195.21,195.22,195.03,195.03,5891.0,193.1705,193.1804,192.9923,192.9923,5891.0
2025-02-18 12:55:00,195.07,195.12,194.91,194.91,4161.0,193.0319,193.0814,192.8736,192.8736,4161.0
2025-02-18 13:00:00,194.93,195.24,194.9,195.16,19290.0,192.8934,193.2001,192.8637,193.121,19290.0
2025-02-18 13:05:00,195.12,195.16,195.06,195.11,4322.0,193.0814,193.121,193.022,193.0715,4322.0
2025-02-18 13:10:00,195.05,195.15,194.93,195.06,8429.0,193.0121,193.1111,192.8934,193.022,8429.0
2025-02-18 13:15:00,195.15,195.19,195.01,195.01,3780.0,193.1111,193.1507,192.9725,192.9725,3780.0
2025-02-18 13:20:00,195.0,195.21,194.98,195.21,12361.0,192.9626,193.1705,192.9429,193.1705,12361.0
2025-02-18 13:25:00,195.23,195.25,195.13,195.16,5350.0,193.1902,193.21,193.0913,193.121,5350.0
2025-02-18 13:30:00,195.22,195.43,195.22,195.34,4649.0,193.1804,193.3882,193.1804,193.2991,4649.0
2025-02-18 13:35:00,195.31,195.49,195.22,195.46,14214.0,193.2694,193.4475,193.1804,193.4178,14214.0
2025-02-18 13:40:00,195.43,195.57,195.37,195.56,10023.0,193.3882,193.5267,193.3288,193.5168,10023.0
2025-02-18 13:45:00,195.53,195.61,195.26,195.27,8349.0,193.4871,193.5663,193.2199,193.2298,8349.0
2025-02-18 13:50:00,195.26,195.35,195.19,195.25,11255.0,193.2199,193.309,193.1507,193.21,11255.0
2025-02-18 13:55:00,195.31,195.31,195.12,195.12,3307.0,193.2694,193.2694,193.0814,193.0814,3307.0
2025-02-18 14:00:00,195.12,195.27,195.09,195.2,12122.0,193.0814,193.2298,193.0517,193.1606,12122.0
2025-02-18 14:05:00,195.16,195.2,194.79,194.88,9619.0,193.121,193.1606,192.7548,192.8439,9619.0
2025-02-18 14:10:00,194.82,194.87,194.65,194.69,9955.0,192.7845,192.834,192.6163,192.6559,9955.0
2025-02-18 14:15:00,194.75,194.97,194.7,194.7,8045.0,192.7153,192.933,192.6658,192.6658,8045.0
2025-02-18 14:20:00,194.7,195.07,194.67,194.97,6933.0,192.6658,193.0319,192.6361,192.933,6933.0
2025-02-18 14:25:00,194.97,195.05,194.87,194.99,10855.0,192.933,193.0121,192.834,192.9528,10855.0
2025-02-18 14:30:00,194.99,195.2,194.99,195.16,4959.0,192.9528,193.1606,192.9528,193.121,4959.0
2025-02-18 14:35:00,195.16,195.36,195.16,195.26,7370.0,193.121,193.3189,193.121,193.2199,7370.0
2025-02-18 14:40:00,195.22,195.61,195.22,195.59,10201.0,193.1804,193.5663,193.1804,193.5465,10201.0
2025-02-18 14:45:00,195.61,195.73,195.58,195.63,8827.0,193.5663,193.685,193.5366,193.5861,8827.0
2025-02-18 14:50:00,195.63,195.86,195.62,195.86,15103.0,193.5861,193.8137,193.5762,193.8137,15103.0
2025-02-18 14:55:00,195.93,196.17,195.93,196.11,8211.0,193.8829,194.1204,193.8829,194.0611,8211.0
2025-02-18 15:00:00,196.12,196.35,196.09,196.35,10473.0,194.0709,194.2985,194.0413,194.2985,10473.0
2025-02-18 15:05:00,196.36,196.6,196.35,196.58,12511.0,194.3084,194.5459,194.2985,194.5261,12511.0
2025-02-18 15:10:00,196.56,196.7,196.5,196.63,11516.0,194.5063,194.6449,194.447,194.5756,11516.0
2025-02-18 15:15:00,196.66,196.66,196.4,196.49,23907.0,194.6053,194.6053,194.348,194.4371,23907.0
2025-02-18 15:20:00,196.49,196.76,196.41,196.71,16199.0,194.4371,194.7043,194.3579,194.6548,16199.0
2025-02-18 15:25:00,196.77,196.79,196.42,196.68,18426.0,194.7142,194.7339,194.3678,194.6251,18426.0
2025-02-18 15:30:00,196.57,196.73,196.38,196.4,17920.0,194.5162,194.6746,194.3282,194.348,17920.0
2025-02-18 15:35:00,196.39,196.4,196.2,196.3,32089.0,194.3381,194.348,194.1501,194.2491,32089.0
2025-02-18 15:40:00,196.3,196.3,196.15,196.26,8677.0,194.2491,194.2491,194.1006,194.2095,8677.0
2025-02-18 15:45:00,196.28,196.44,196.26,196.39,14177.0,194.2293,194.3876,194.2095,194.3381,14177.0
2025-02-18 15:50:00,196.5,196.86,196.18,196.22,26023.0,194.447,194.8032,194.1303,194.1699,26023.0
2025-02-18 15:55:00,196.19,196.54,196.08,196.49,123698.0,194.1402,194.4866,194.0314,194.4371,123698.0
2025-02-19 09:30:00,194.4,194.5,193.6,194.21,26244.0,192.3689,192.4679,191.5773,192.1809,26244.0
2025-02-19 09:35:00,194.2,194.21,193.54,193.77,6549.0,192.171,192.1809,191.5179,191.7455,6549.0
2025-02-19 09:40:00,193.76,194.09,193.47,194.09,8001.0,191.7356,192.0622,191.4486,192.0622,8001.0
2025-02-19 09:45:00,194.0,194.32,193.91,194.21,8672.0,191.9731,192.2898,191.884,192.1809,8672.0
2025-02-19 09:50:00,194.13,194.22,193.78,194.06,7474.0,192.1017,192.1908,191.7554,192.0325,7474.0
2025-02-19 09:55:00,194.08,194.32,194.08,194.12,8818.0,192.0523,192.2898,192.0523,192.0918,8818.0
2025-02-19 10:00:00,194.2,194.61,194.1,194.46,11627.0,192.171,192.5767,192.0721,192.4283,11627.0
2025-02-19 10:05:00,194.47,194.7,194.47,194.66,6016.0,192.4382,192.6658,192.4382,192.6262,6016.0
2025-02-19 10:10:00,194.68,194.82,194.5,194.82,14351.0,192.646,192.7845,192.4679,192.7845,14351.0
2025-02-19 10:15:00,194.83,195.37,194.82,195.02,17636.0,192.7944,193.3288,192.7845,192.9824,17636.0
2025-02-19 10:20:00,195.03,195.14,194.76,194.83,6472.0,192.9923,193.1012,192.7252,192.7944,6472.0
2025-02-19 10:25:00,194.87,195.12,194.82,194.94,7935.0,192.834,193.0814,192.7845,192.9033,7935.0
2025-02-19 10:30:00,194.8,195.04,194.6,194.81,16065.0,192.7647,193.0022,192.5668,192.7746,16065.0
2025-02-19 10:35:00,194.84,194.95,194.52,194.52,6676.0,192.8043,192.9132,192.4877,192.4877,6676.0
2025-02-19 10:40:00,194.61,194.61,193.91,194.12,23836.0,192.5767,192.5767,191.884,192.0918,23836.0
2025-02-19 10:45:00,194.05,194.1,193.55,193.72,15465.0,192.0226,192.0721,191.5278,191.696,15465.0
2025-02-19 10:50:00,193.77,194.11,193.72,194.04,7048.0,191.7455,192.0819,191.696,192.0127,7048.0
2025-02-19 10:55:00,194.04,194.11,193.99,194.02,5392.0,192.0127,192.0819,191.9632,191.9929,5392.0
2025-02-19 11:00:00,194.05,194.18,194.04,194.09,6543.0,192.0226,192.1512,192.0127,192.0622,6543.0
2025-02-19 11:05:00,194.09,194.32,194.09,194.09,15964.0,192.0622,192.2898,192.0622,192.0622,15964.0
2025-02-19 11:10:00,194.1,194.1,193.45,193.45,15646.0,192.0721,192.0721,191.4288,191.4288,15646.0
2025-02-19 11:15:00,193.54,193.57,193.19,193.29,14714.0,191.5179,191.5476,191.1716,191.2705,14714.0
2025-02-19 11:20:00,193.36,193.58,193.28,193.43,6236.0,191.3398,191.5575,191.2606,191.4091,6236.0
2025-02-19 11:25:00,193.42,193.51,193.37,193.45,9247.0,191.3992,191.4882,191.3497,191.4288,9247.0
2025-02-19 11:30:00,193.38,193.63,193.37,193.5,16430.0,191.3596,191.607,191.3497,191.4783,16430.0
2025-02-19 11:35:00,193.5,193.59,193.47,193.52,10461.0,191.4783,191.5674,191.4486,191.4981,10461.0
2025-02-19 11:40:00,193.53,193.58,193.18,193.24,13544.0,191.508,191.5575,191.1617,191.221,13544.0
2025-02-19 11:45:00,193.23,193.42,193.17,193.4,4135.0,191.2111,191.3992,191.1518,191.3794,4135.0
2025-02-19 11:50:00,193.4,193.41,193.26,193.27,2897.0,191.3794,191.3893,191.2408,191.2507,2897.0
2025-02-19 11:55:00,193.26,193.46,193.26,193.4,20429.0,191.2408,191.4387,191.2408,191.3794,20429.0
2025-02-19 12:00:00,193.4,193.41,193.18,193.18,6666.0,191.3794,191.3893,191.1617,191.1617,6666.0
2025-02-19 12:05:00,193.22,193.32,193.14,193.24,4393.0,191.2012,191.3002,191.1221,191.221,4393.0
2025-02-19 12:10:00,193.27,193.33,193.18,193.27,3487.0,191.2507,191.3101,191.1617,191.2507,3487.0
2025-02-19 12:15:00,193.26,193.35,193.18,193.28,11931.0,191.2408,191.3299,191.1617,191.2606,11931.0
2025-02-19 12:20:00,193.27,193.29,193.08,193.22,5449.0,191.2507,191.2705,191.0627,191.2012,5449.0
2025-02-19 12:25:00,193.23,193.23,193.0,193.01,3356.0,191.2111,191.2111,190.9835,190.9934,3356.0
2025-02-19 12:30:00,192.98,193.01,192.85,192.91,3227.0,190.9638,190.9934,190.8351,190.8945,3227.0
2025-02-19 12:35:00,192.95,192.95,192.72,192.75,9506.0,190.9341,190.9341,190.7065,190.7362,9506.0
2025-02-19 12:40:00,192.81,192.93,192.67,192.76,14221.0,190.7955,190.9143,190.657,190.7461,14221.0
2025-02-19 12:45:00,192.8,192.97,192.79,192.92,6572.0,190.7856,190.9539,190.7757,190.9044,6572.0
2025-02-19 12:50:00,193.04,193.08,192.94,192.94,3632.0,191.0231,191.0627,190.9242,190.9242,3632.0
2025-02-19 12:55:00,192.95,193.08,192.95,192.96,4400.0,190.9341,191.0627,190.9341,190.944,4400.0
2025-02-19 13:00:00,192.96,193.43,192.96,193.22,10392.0,190.944,191.4091,190.944,191.2012,10392.0
2025-02-19 13:05:00,193.28,193.35,192.9,192.98,6996.0,191.2606,191.3299,190.8846,190.9638,6996.0
2025-02-19 13:10:00,192.97,192.99,192.84,192.96,5996.0,190.9539,190.9736,190.8252,190.944,5996.0
2025-02-19 13:15:00,192.84,192.94,192.7,192.74,8221.0,190.8252,190.9242,190.6867,190.7263,8221.0
2025-02-19 13:20:00,192.7,192.9,192.66,192.8,13147.0,190.6867,190.8846,190.6471,190.7856,13147.0
2025-02-19 13:25:00,192.92,192.97,192.84,192.96,8966.0,190.9044,190.9539,190.8252,190.944,8966.0
2025-02-19 13:30:00,192.92,193.02,192.86,192.88,4918.0,190.9044,191.0033,190.845,190.8648,4918.0
2025-02-19 13:35:00,192.89,193.1,192.86,192.93,6627.0,190.8747,191.0825,190.845,190.9143,6627.0
2025-02-19 13:40:00,192.98,193.18,192.94,193.11,10294.0,190.9638,191.1617,190.9242,191.0924,10294.0
2025-02-19 13:45:00,193.08,193.12,193.03,193.04,5617.0,191.0627,191.1023,191.0132,191.0231,5617.0
2025-02-19 13:50:00,193.06,193.31,193.04,193.23,6704.0,191.0429,191.2903,191.0231,191.2111,6704.0
2025-02-19 13:55:00,193.23,193.41,193.23,193.41,2442.0,191.2111,191.3893,191.2111,191.3893,2442.0
2025-02-19 14:00:00,193.36,193.43,193.28,193.28,2763.0,191.3398,191.4091,191.2606,191.2606,2763.0
2025-02-19 14:05:00,193.27,193.56,193.25,193.56,3729.0,191.2507,191.5377,191.2309,191.5377,3729.0
2025-02-19 14:10:00,193.56,193.78,193.56,193.67,6840.0,191.5377,191.7554,191.5377,191.6465,6840.0
2025-02-19 14:15:00,193.75,193.97,193.74,193.93,15184.0,191.7257,191.9434,191.7158,191.9038,15184.0
2025-02-19 14:20:00,193.93,193.98,193.85,193.96,14293.0,191.9038,191.9533,191.8247,191.9335,14293.0
2025-02-19 14:25:00,193.93,193.95,193.76,193.81,3800.0,191.9038,191.9236,191.7356,191.7851,3800.0
2025-02-19 14:30:00,193.82,193.96,193.81,193.83,10472.0,191.795,191.9335,191.7851,191.8049,10472.0
2025-02-19 14:35:00,193.87,193.91,193.76,193.77,10503.0,191.8445,191.884,191.7356,191.7455,10503.0
2025-02-19 14:40:00,193.78,193.84,193.74,193.78,10722.0,191.7554,191.8148,191.7158,191.7554,10722.0
2025-02-19 14:45:00,193.88,193.95,193.81,193.91,3759.0,191.8544,191.9236,191.7851,191.884,3759.0
2025-02-19 14:50:00,193.93,193.99,193.87,193.88,13437.0,191.9038,191.9632,191.8445,191.8544,13437.0
2025-02-19 14:55:00,193.88,193.94,193.81,193.86,3952.0,191.8544,191.9137,191.7851,191.8346,3952.0
2025-02-19 15:00:00,193.81,194.1,193.73,194.1,17185.0,191.7851,192.0721,191.7059,192.0721,17185.0
2025-02-19 15:05:00,194.01,194.01,193.78,193.89,15638.0,191.983,191.983,191.7554,191.8642,15638.0
2025-02-19 15:10:00,193.89,194.14,193.87,194.14,8623.0,191.8642,192.1116,191.8445,192.1116,8623.0
2025-02-19 15:15:00,194.16,194.39,194.15,194.22,4229.0,192.1314,192.359,192.1215,192.1908,4229.0
2025-02-19 15:20:00,194.27,194.28,194.07,194.27,5197.0,192.2403,192.2502,192.0424,192.2403,5197.0
2025-02-19 15:25:00,194.25,194.41,194.25,194.25,6541.0,192.2205,192.3788,192.2205,192.2205,6541.0
2025-02-19 15:30:00,194.27,194.37,194.21,194.22,7148.0,192.2403,192.3392,192.1809,192.1908,7148.0
2025-02-19 15:35:00,194.22,194.41,194.22,194.38,4500.0,192.1908,192.3788,192.1908,192.3491,4500.0
2025-02-19 15:40:00,194.38,194.46,194.24,194.42,14309.0,192.3491,192.4283,192.2106,192.3887,14309.0
2025-02-19 15:45:00,194.41,194.61,194.37,194.5,12785.0,192.3788,192.5767,192.3392,192.4679,12785.0
2025-02-19 15:50:00,194.61,194.81,194.02,194.07,23556.0,192.5767,192.7746,191.9929,192.0424,23556.0
2025-02-19 15:55:00,194.07,194.3,193.99,194.28,57402.0,192.0424,192.27,191.9632,192.2502,57402.0
2025-02-20 09:30:00,194.38,194.79,193.7,194.79,25322.0,192.3491,192.7548,191.6762,192.7548,25322.0
2025-02-20 09:35:00,194.65,195.03,194.64,194.75,7514.0,192.6163,192.9923,192.6064,192.7153,7514.0
2025-02-20 09:40:00,194.74,194.74,193.84,193.84,9492.0,192.7054,192.7054,191.8148,191.8148,9492.0
2025-02-20 09:45:00,193.78,193.78,192.87,193.14,11187.0,191.7554,191.7554,190.8549,191.1221,11187.0
2025-02-20 09:50:00,193.12,193.8,193.12,193.53,8761.0,191.1023,191.7752,191.1023,191.508,8761.0
2025-02-20 09:55:00,193.52,193.85,193.34,193.34,11509.0,191.4981,191.8247,191.32,191.32,11509.0
2025-02-20 10:00:00,193.4,193.57,192.65,192.79,6108.0,191.3794,191.5476,190.6372,190.7757,6108.0
2025-02-20 10:05:00,192.77,193.05,192.2,192.2,8835.0,190.7559,191.033,190.1919,190.1919,8835.0
2025-02-20 10:10:00,192.12,192.39,192.02,192.12,9141.0,190.1127,190.3799,190.0138,190.1127,9141.0
2025-02-20 10:15:00,192.17,192.24,191.95,192.15,9458.0,190.1622,190.2315,189.9445,190.1424,9458.0
2025-02-20 10:20:00,192.22,192.72,192.22,192.58,10506.0,190.2117,190.7065,190.2117,190.5679,10506.0
2025-02-20 10:25:00,192.65,192.7,192.15,192.15,6010.0,190.6372,190.6867,190.1424,190.1424,6010.0
2025-02-20 10:30:00,192.2,192.38,192.19,192.31,3005.0,190.1919,190.37,190.182,190.3008,3005.0
2025-02-20 10:35:00,192.14,192.16,191.56,191.56,5985.0,190.1325,190.1523,189.5586,189.5586,5985.0
2025-02-20 10:40:00,191.49,191.49,191.14,191.35,5262.0,189.4893,189.4893,189.143,189.3508,5262.0
2025-02-20 10:45:00,191.43,191.47,191.01,191.21,6569.0,189.4299,189.4695,189.0143,189.2122,6569.0
2025-02-20 10:50:00,191.23,191.54,191.21,191.32,4247.0,189.232,189.5388,189.2122,189.3211,4247.0
2025-02-20 10:55:00,191.33,191.35,191.21,191.31,2708.0,189.331,189.3508,189.2122,189.3112,2708.0
2025-02-20 11:00:00,191.3,191.44,190.92,190.92,6708.0,189.3013,189.4398,188.9253,188.9253,6708.0
2025-02-20 11:05:00,191.02,191.43,190.99,191.15,8749.0,189.0242,189.4299,188.9945,189.1529,8749.0
2025-02-20 11:10:00,191.23,191.35,191.06,191.14,5435.0,189.232,189.3508,189.0638,189.143,5435.0
2025-02-20 11:15:00,191.23,191.25,190.84,191.19,15535.0,189.232,189.2518,188.8461,189.1925,15535.0
2025-02-20 11:20:00,191.19,191.38,191.11,191.12,4002.0,189.1925,189.3805,189.1133,189.1232,4002.0
2025-02-20 11:25:00,191.15,191.28,191.04,191.16,1842.0,189.1529,189.2815,189.044,189.1628,1842.0
2025-02-20 11:30:00,191.22,191.37,191.06,191.25,2600.0,189.2221,189.3706,189.0638,189.2518,2600.0
2025-02-20 11:35:00,191.15,191.23,191.03,191.21,4593.0,189.1529,189.232,189.0341,189.2122,4593.0
2025-02-20 11:40:00,191.17,191.52,191.16,191.52,4039.0,189.1727,189.519,189.1628,189.519,4039.0
2025-02-20 11:45:00,191.48,191.73,191.37,191.67,17204.0,189.4794,189.7268,189.3706,189.6674,17204.0
2025-02-20 11:50:00,191.59,191.73,191.58,191.71,8159.0,189.5883,189.7268,189.5784,189.707,8159.0
2025-02-20 11:55:00,191.66,191.76,191.55,191.56,9925.0,189.6575,189.7565,189.5487,189.5586,9925.0
2025-02-20 12:00:00,191.55,191.58,191.3,191.31,9025.0,189.5487,189.5784,189.3013,189.3112,9025.0
2025-02-20 12:05:00,191.46,191.7,191.46,191.51,4849.0,189.4596,189.6971,189.4596,189.5091,4849.0
2025-02-20 12:10:00,191.61,191.77,191.52,191.57,7115.0,189.6081,189.7664,189.519,189.5685,7115.0
2025-02-20 12:15:00,191.56,191.73,191.41,191.41,14446.0,189.5586,189.7268,189.4102,189.4102,14446.0
2025-02-20 12:20:00,191.46,191.48,191.19,191.25,6431.0,189.4596,189.4794,189.1925,189.2518,6431.0
2025-02-20 12:25:00,191.2,191.26,191.02,191.03,4329.0,189.2024,189.2617,189.0242,189.0341,4329.0
2025-02-20 12:30:00,190.98,191.12,190.93,190.93,5797.0,188.9846,189.1232,188.9352,188.9352,5797.0
2025-02-20 12:35:00,190.94,190.96,190.53,190.73,9188.0,188.9451,188.9649,188.5394,188.7373,9188.0
2025-02-20 12:40:00,190.8,191.02,190.8,190.99,4679.0,188.8065,189.0242,188.8065,188.9945,4679.0
2025-02-20 12:45:00,191.01,191.12,190.93,190.95,6583.0,189.0143,189.1232,188.9352,188.955,6583.0
2025-02-20 12:50:00,190.93,191.05,190.92,191.0,1613.0,188.9352,189.0539,188.9253,189.0044,1613.0
2025-02-20 12:55:00,190.98,191.04,190.87,191.03,3388.0,188.9846,189.044,188.8758,189.0341,3388.0
2025-02-20 13:00:00,191.04,191.09,190.82,190.96,5648.0,189.044,189.0935,188.8263,188.9649,5648.0
2025-02-20 13:05:00,190.98,190.98,190.83,190.93,6156.0,188.9846,188.9846,188.8362,188.9352,6156.0
2025-02-20 13:10:00,190.95,191.18,190.86,191.12,7635.0,188.955,189.1826,188.8659,189.1232,7635.0
2025-02-20 13:15:00,191.19,191.19,191.01,191.13,2751.0,189.1925,189.1925,189.0143,189.1331,2751.0
2025-02-20 13:20:00,191.13,191.18,190.9,190.99,3526.0,189.1331,189.1826,188.9055,188.9945,3526.0
2025-02-20 13:25:00,190.96,191.03,190.86,190.88,3402.0,188.9649,189.0341,188.8659,188.8857,3402.0
2025-02-20 13:30:00,190.91,191.15,190.91,191.11,3570.0,188.9154,189.1529,188.9154,189.1133,3570.0
2025-02-20 13:35:00,191.12,191.14,191.03,191.05,3680.0,189.1232,189.143,189.0341,189.0539,3680.0
2025-02-20 13:40:00,191.08,191.37,191.07,191.32,8472.0,189.0836,189.3706,189.0737,189.3211,8472.0
2025-02-20 13:45:00,191.38,191.45,191.32,191.38,4544.0,189.3805,189.4497,189.3211,189.3805,4544.0
2025-02-20 13:50:00,191.42,191.43,191.31,191.32,5421.0,189.4201,189.4299,189.3112,189.3211,5421.0
2025-02-20 13:55:00,191.37,191.43,191.23,191.29,7199.0,189.3706,189.4299,189.232,189.2914,7199.0
2025-02-20 14:00:00,191.28,191.33,191.22,191.23,3147.0,189.2815,189.331,189.2221,189.232,3147.0
2025-02-20 14:05:00,191.22,191.33,191.15,191.27,9066.0,189.2221,189.331,189.1529,189.2716,9066.0
2025-02-20 14:10:00,191.27,191.37,191.27,191.28,4893.0,189.2716,189.3706,189.2716,189.2815,4893.0
2025-02-20 14:15:00,191.29,191.5,191.16,191.49,56597.0,189.2914,189.4992,189.1628,189.4893,56597.0
2025-02-20 14:20:00,191.49,191.57,191.28,191.51,5767.0,189.4893,189.5685,189.2815,189.5091,5767.0
2025-02-20 14:25:00,191.48,191.79,191.41,191.78,14123.0,189.4794,189.7862,189.4102,189.7763,14123.0
2025-02-20 14:30:00,191.76,191.83,191.6,191.74,5693.0,189.7565,189.8258,189.5982,189.7367,5693.0
2025-02-20 14:35:00,191.78,192.07,191.75,192.07,1934.0,189.7763,190.0633,189.7466,190.0633,1934.0
2025-02-20 14:40:00,192.06,192.18,192.04,192.18,2545.0,190.0534,190.1721,190.0336,190.1721,2545.0
2025-02-20 14:45:00,192.19,192.32,192.14,192.31,5077.0,190.182,190.3106,190.1325,190.3008,5077.0
2025-02-20 14:50:00,192.39,192.45,192.34,192.42,5417.0,190.3799,190.4393,190.3304,190.4096,5417.0
2025-02-20 14:55:00,192.39,192.57,192.38,192.52,4459.0,190.3799,190.558,190.37,190.5086,4459.0
2025-02-20 15:00:00,192.52,192.52,192.35,192.4,6727.0,190.5086,190.5086,190.3403,190.3898,6727.0
2025-02-20 15:05:00,192.4,192.41,192.33,192.35,5132.0,190.3898,190.3997,190.3205,190.3403,5132.0
2025-02-20 15:10:00,192.37,192.45,192.32,192.45,7036.0,190.3601,190.4393,190.3106,190.4393,7036.0
2025-02-20 15:15:00,192.41,192.47,192.24,192.36,10479.0,190.3997,190.4591,190.2315,190.3502,10479.0
2025-02-20 15:20:00,192.4,192.51,192.34,192.48,12049.0,190.3898,190.4987,190.3304,190.469,12049.0
2025-02-20 15:25:00,192.44,192.47,192.37,192.39,21109.0,190.4294,190.4591,190.3601,190.3799,21109.0
2025-02-20 15:30:00,192.42,192.42,192.19,192.25,11114.0,190.4096,190.4096,190.182,190.2414,11114.0
2025-02-20 15:35:00,192.23,192.31,192.07,192.07,11659.0,190.2216,190.3008,190.0633,190.0633,11659.0
2025-02-20 15:40:00,192.07,192.38,192.07,192.32,9579.0,190.0633,190.37,190.0633,190.3106,9579.0
2025-02-20 15:45:00,192.32,192.48,192.16,192.36,14736.0,190.3106,190.469,190.1523,190.3502,14736.0
2025-02-20 15:50:00,192.46,192.59,191.85,191.92,26488.0,190.4492,190.5778,189.8456,189.9148,26488.0
2025-02-20 15:55:00,191.9,191.96,191.6,191.89,108699.0,189.895,189.9544,189.5982,189.8851,108699.0
2025-02-21 09:30:00,192.45,192.53,191.32,191.61,73288.0,190.4393,190.5185,189.3211,189.6081,73288.0
2025-02-21 09:35:00,191.46,191.5,190.84,191.38,6478.0,189.4596,189.4992,188.8461,189.3805,6478.0
2025-02-21 09:40:00,191.43,192.01,191.31,191.66,10076.0,189.4299,190.0039,189.3112,189.6575,10076.0
2025-02-21 09:45:00,191.81,191.81,191.2,191.3,2657.0,189.806,189.806,189.2024,189.3013,2657.0
2025-02-21 09:50:00,191.25,191.46,191.13,191.18,2947.0,189.2518,189.4596,189.1331,189.1826,2947.0
2025-02-21 09:55:00,191.16,191.95,191.15,191.64,11138.0,189.1628,189.9445,189.1529,189.6378,11138.0
2025-02-21 10:00:00,191.57,191.79,191.49,191.58,10548.0,189.5685,189.7862,189.4893,189.5784,10548.0
2025-02-21 10:05:00,191.69,191.89,191.44,191.87,8249.0,189.6872,189.8851,189.4398,189.8654,8249.0
2025-02-21 10:10:00,191.77,191.94,191.63,191.9,6487.0,189.7664,189.9346,189.6279,189.895,6487.0
2025-02-21 10:15:00,191.9,192.13,191.89,191.92,1511.0,189.895,190.1226,189.8851,189.9148,1511.0
2025-02-21 10:20:00,191.87,191.91,191.54,191.59,8282.0,189.8654,189.9049,189.5388,189.5883,8282.0
2025-02-21 10:25:00,191.59,191.61,191.35,191.48,8490.0,189.5883,189.6081,189.3508,189.4794,8490.0
2025-02-21 10:30:00,191.45,191.64,191.21,191.21,4593.0,189.4497,189.6378,189.2122,189.2122,4593.0
2025-02-21 10:35:00,191.31,191.4,191.21,191.25,5624.0,189.3112,189.4003,189.2122,189.2518,5624.0
2025-02-21 10:40:00,191.1,191.22,191.0,191.09,4053.0,189.1034,189.2221,189.0044,189.0935,4053.0
2025-02-21 10:45:00,191.1,191.35,191.07,191.07,6324.0,189.1034,189.3508,189.0737,189.0737,6324.0
2025-02-21 10:50:00,191.06,191.24,191.05,191.24,8467.0,189.0638,189.2419,189.0539,189.2419,8467.0
2025-02-21 10:55:00,191.11,191.17,190.9,190.9,8574.0,189.1133,189.1727,188.9055,188.9055,8574.0
2025-02-21 11:00:00,190.97,191.09,190.15,190.32,22362.0,188.9748,189.0935,188.1633,188.3315,22362.0
2025-02-21 11:05:00,190.34,190.63,190.33,190.46,11301.0,188.3513,188.6383,188.3414,188.4701,11301.0
2025-02-21 11:10:00,190.5,190.73,190.45,190.73,10246.0,188.5097,188.7373,188.4602,188.7373,10246.0
2025-02-21 11:15:00,190.67,190.78,190.4,190.54,27123.0,188.6779,188.7867,188.4107,188.5492,27123.0
2025-02-21 11:20:00,190.52,190.71,190.5,190.53,4698.0,188.5295,188.7175,188.5097,188.5394,4698.0
2025-02-21 11:25:00,190.53,190.59,190.39,190.54,5487.0,188.5394,188.5987,188.4008,188.5492,5487.0
2025-02-21 11:30:00,190.51,190.57,190.36,190.47,5188.0,188.5196,188.5789,188.3711,188.48,5188.0
2025-02-21 11:35:00,190.48,190.74,190.47,190.72,5481.0,188.4899,188.7472,188.48,188.7274,5481.0
2025-02-21 11:40:00,190.72,191.05,190.72,191.05,4132.0,188.7274,189.0539,188.7274,189.0539,4132.0
2025-02-21 11:45:00,191.06,191.11,190.78,190.8,4850.0,189.0638,189.1133,188.7867,188.8065,4850.0
2025-02-21 11:50:00,190.8,190.88,190.75,190.88,4128.0,188.8065,188.8857,188.7571,188.8857,4128.0
2025-02-21 11:55:00,190.89,191.11,190.86,191.11,2798.0,188.8956,189.1133,188.8659,189.1133,2798.0
2025-02-21 12:00:00,191.05,191.11,190.64,190.86,8595.0,189.0539,189.1133,188.6482,188.8659,8595.0
2025-02-21 12:05:00,190.86,190.92,190.73,190.83,7814.0,188.8659,188.9253,188.7373,188.8362,7814.0
2025-02-21 12:10:00,190.83,190.9,190.63,190.72,7143.0,188.8362,188.9055,188.6383,188.7274,7143.0
2025-02-21 12:15:00,190.72,190.89,190.64,190.84,4933.0,188.7274,188.8956,188.6482,188.8461,4933.0
2025-02-21 12:20:00,190.71,190.79,190.67,190.69,2291.0,188.7175,188.7966,188.6779,188.6977,2291.0
2025-02-21 12:25:00,190.63,190.68,190.42,190.44,11010.0,188.6383,188.6878,188.4305,188.4503,11010.0
2025-02-21 12:30:00,190.45,190.5,190.35,190.45,5405.0,188.4602,188.5097,188.3612,188.4602,5405.0
2025-02-21 12:35:00,190.34,190.44,190.23,190.23,8310.0,188.3513,188.4503,188.2425,188.2425,8310.0
2025-02-21 12:40:00,190.32,190.55,190.22,190.54,10453.0,188.3315,188.5591,188.2326,188.5492,10453.0
2025-02-21 12:45:00,190.45,190.45,190.2,190.27,3195.0,188.4602,188.4602,188.2128,188.2821,3195.0
2025-02-21 12:50:00,190.29,190.33,189.97,189.97,10516.0,188.3019,188.3414,187.9852,187.9852,10516.0
2025-02-21 12:55:00,190.05,190.06,189.62,189.81,4253.0,188.0644,188.0743,187.6389,187.8269,4253.0
2025-02-21 13:00:00,189.56,189.56,188.92,188.92,10063.0,187.5795,187.5795,186.9462,186.9462,10063.0
2025-02-21 13:05:00,188.83,189.13,188.75,188.95,12711.0,186.8571,187.154,186.7779,186.9759,12711.0
2025-02-21 13:10:00,188.95,189.01,188.52,188.7,9703.0,186.9759,187.0352,186.5504,186.7285,9703.0
2025-02-21 13:15:00,188.97,189.22,188.89,188.89,3179.0,186.9956,187.243,186.9165,186.9165,3179.0
2025-02-21 13:20:00,188.99,189.06,188.58,188.58,3924.0,187.0154,187.0847,186.6097,186.6097,3924.0
2025-02-21 13:25:00,188.61,188.75,188.48,188.53,10013.0,186.6394,186.7779,186.5108,186.5602,10013.0
2025-02-21 13:30:00,188.44,188.44,188.05,188.22,7630.0,186.4712,186.4712,186.0853,186.2535,7630.0
2025-02-21 13:35:00,188.16,188.54,188.14,188.44,5563.0,186.1941,186.5701,186.1743,186.4712,5563.0
2025-02-21 13:40:00,188.44,188.51,188.14,188.18,6973.0,186.4712,186.5405,186.1743,186.2139,6973.0
2025-02-21 13:45:00,188.08,188.51,188.08,188.51,7368.0,186.1149,186.5405,186.1149,186.5405,7368.0
2025-02-21 13:50:00,188.54,188.72,188.43,188.71,5146.0,186.5701,186.7483,186.4613,186.7384,5146.0
2025-02-21 13:55:00,188.62,188.64,188.41,188.5,7473.0,186.6493,186.6691,186.4415,186.5306,7473.0
2025-02-21 14:00:00,188.5,188.5,188.02,188.16,20668.0,186.5306,186.5306,186.0556,186.1941,20668.0
2025-02-21 14:05:00,188.17,188.43,188.05,188.26,19424.0,186.204,186.4613,186.0853,186.2931,19424.0
2025-02-21 14:10:00,188.31,188.59,188.16,188.59,9321.0,186.3425,186.6196,186.1941,186.6196,9321.0
2025-02-21 14:15:00,188.55,188.55,188.13,188.13,7885.0,186.58,186.58,186.1644,186.1644,7885.0
2025-02-21 14:20:00,188.1,188.11,187.62,187.7,7452.0,186.1347,186.1446,185.6598,185.7389,7452.0
2025-02-21 14:25:00,187.66,187.75,187.48,187.63,3734.0,185.6993,185.7884,185.5212,185.6696,3734.0
2025-02-21 14:30:00,187.6,187.82,187.5,187.5,7927.0,185.64,185.8577,185.541,185.541,7927.0
2025-02-21 14:35:00,187.55,187.79,187.52,187.67,6338.0,185.5905,185.828,185.5608,185.7092,6338.0
2025-02-21 14:40:00,187.69,187.83,187.49,187.83,7964.0,185.729,185.8676,185.5311,185.8676,7964.0
2025-02-21 14:45:00,187.83,187.98,187.77,187.82,5369.0,185.8676,186.016,185.8082,185.8577,5369.0
2025-02-21 14:50:00,187.86,188.07,187.85,187.88,10536.0,185.8972,186.1051,185.8874,185.917,10536.0
2025-02-21 14:55:00,187.89,188.07,187.89,187.94,6393.0,185.9269,186.1051,185.9269,185.9764,6393.0
2025-02-21 15:00:00,187.83,188.11,187.71,188.11,10233.0,185.8676,186.1446,185.7488,186.1446,10233.0
2025-02-21 15:05:00,188.06,188.06,187.92,188.02,10489.0,186.0952,186.0952,185.9566,186.0556,10489.0
2025-02-21 15:10:00,188.03,188.17,187.86,187.87,8364.0,186.0655,186.204,185.8972,185.9071,8364.0
2025-02-21 15:15:00,187.85,188.04,187.77,187.94,6047.0,185.8874,186.0754,185.8082,185.9764,6047.0
2025-02-21 15:20:00,187.95,188.21,187.86,188.13,46383.0,185.9863,186.2436,185.8972,186.1644,46383.0
2025-02-21 15:25:00,188.12,188.33,188.02,188.25,21601.0,186.1545,186.3623,186.0556,186.2832,21601.0
2025-02-21 15:30:00,188.26,188.47,188.25,188.33,15565.0,186.2931,186.5009,186.2832,186.3623,15565.0
2025-02-21 15:35:00,188.38,188.4,188.06,188.23,19548.0,186.4118,186.4316,186.0952,186.2634,19548.0
2025-02-21 15:40:00,188.19,188.19,187.83,187.9,16201.0,186.2238,186.2238,185.8676,185.9368,16201.0
2025-02-21 15:45:00,187.86,187.93,187.77,187.85,21271.0,185.8972,185.9665,185.8082,185.8874,21271.0
2025-02-21 15:50:00,187.88,188.11,187.75,187.89,32594.0,185.917,186.1446,185.7884,185.9269,32594.0
2025-02-21 15:55:00,187.92,188.06,187.67,188.03,105006.0,185.9566,186.0952,185.7092,186.0655,105006.0
2025-02-24 09:30:00,188.82,189.11,188.52,189.05,36027.0,186.8472,187.1342,186.5504,187.0748,36027.0
2025-02-24 09:35:00,189.05,189.05,188.48,188.78,10519.0,187.0748,187.0748,186.5108,186.8076,10519.0
2025-02-24 09:40:00,188.8,189.2,188.63,188.7,4549.0,186.8274,187.2232,186.6592,186.7285,4549.0
2025-02-24 09:45:00,188.68,188.68,188.1,188.1,9487.0,186.7087,186.7087,186.1347,186.1347,9487.0
2025-02-24 09:50:00,188.21,188.49,188.09,188.16,7811.0,186.2436,186.5207,186.1248,186.1941,7811.0
2025-02-24 09:55:00,188.11,188.19,187.79,187.88,5878.0,186.1446,186.2238,185.828,185.917,5878.0
2025-02-24 10:00:00,187.76,188.02,187.32,187.32,4861.0,185.7983,186.0556,185.3629,185.3629,4861.0
2025-02-24 10:05:00,187.42,187.42,186.2,187.09,9448.0,185.4618,185.4618,184.2546,185.1353,9448.0
2025-02-24 10:10:00,186.94,187.6,186.89,187.6,5895.0,184.9869,185.64,184.9374,185.64,5895.0
2025-02-24 10:15:00,187.64,187.97,187.63,187.79,9705.0,185.6795,186.0061,185.6696,185.828,9705.0
2025-02-24 10:20:00,187.91,188.56,187.91,188.43,9412.0,185.9467,186.5899,185.9467,186.4613,9412.0
2025-02-24 10:25:00,188.41,188.44,188.09,188.17,8661.0,186.4415,186.4712,186.1248,186.204,8661.0
2025-02-24 10:30:00,188.09,188.24,187.78,188.12,5400.0,186.1248,186.2733,185.8181,186.1545,5400.0
2025-02-24 10:35:00,188.1,188.5,188.01,188.25,7503.0,186.1347,186.5306,186.0457,186.2832,7503.0
2025-02-24 10:40:00,188.28,188.6,188.22,188.45,10845.0,186.3129,186.6295,186.2535,186.4811,10845.0
2025-02-24 10:45:00,188.55,188.71,188.39,188.65,10192.0,186.58,186.7384,186.4217,186.679,10192.0
2025-02-24 10:50:00,188.74,188.8,188.2,188.24,5969.0,186.7681,186.8274,186.2337,186.2733,5969.0
2025-02-24 10:55:00,188.21,188.21,187.8,187.9,6491.0,186.2436,186.2436,185.8379,185.9368,6491.0
2025-02-24 11:00:00,187.9,188.1,187.85,187.97,8913.0,185.9368,186.1347,185.8874,186.0061,8913.0
2025-02-24 11:05:00,187.94,188.16,187.93,187.95,2230.0,185.9764,186.1941,185.9665,185.9863,2230.0
2025-02-24 11:10:00,187.93,188.04,187.89,188.04,6079.0,185.9665,186.0754,185.9269,186.0754,6079.0
2025-02-24 11:15:00,188.05,188.14,188.02,188.05,4333.0,186.0853,186.1743,186.0556,186.0853,4333.0
2025-02-24 11:20:00,188.11,188.33,188.04,188.33,4915.0,186.1446,186.3623,186.0754,186.3623,4915.0
2025-02-24 11:25:00,188.36,188.85,188.3,188.52,4614.0,186.392,186.8769,186.3326,186.5504,4614.0
2025-02-24 11:30:00,188.59,188.99,188.59,188.91,3760.0,186.6196,187.0154,186.6196,186.9363,3760.0
2025-02-24 11:35:00,188.89,188.91,188.69,188.72,7743.0,186.9165,186.9363,186.7186,186.7483,7743.0
2025-02-24 11:40:00,188.82,189.08,188.57,188.75,11752.0,186.8472,187.1045,186.5998,186.7779,11752.0
2025-02-24 11:45:00,188.7,188.95,188.66,188.92,8142.0,186.7285,186.9759,186.6889,186.9462,8142.0
2025-02-24 11:50:00,188.93,189.05,188.79,188.79,14661.0,186.9561,187.0748,186.8175,186.8175,14661.0
2025-02-24 11:55:00,188.79,188.8,188.63,188.64,1670.0,186.8175,186.8274,186.6592,186.6691,1670.0
2025-02-24 12:00:00,188.64,188.99,188.63,188.94,6613.0,186.6691,187.0154,186.6592,186.966,6613.0
2025-02-24 12:05:00,188.89,188.89,188.65,188.67,5662.0,186.9165,186.9165,186.679,186.6988,5662.0
2025-02-24 12:10:00,188.67,188.73,188.53,188.6,14191.0,186.6988,186.7582,186.5602,186.6295,14191.0
2025-02-24 12:15:00,188.63,188.8,188.54,188.65,20576.0,186.6592,186.8274,186.5701,186.679,20576.0
2025-02-24 12:20:00,188.63,188.72,188.5,188.55,32601.0,186.6592,186.7483,186.5306,186.58,32601.0
2025-02-24 12:25:00,188.54,188.59,188.34,188.37,19074.0,186.5701,186.6196,186.3722,186.4019,19074.0
2025-02-24 12:30:00,188.39,188.66,188.35,188.52,7177.0,186.4217,186.6889,186.3821,186.5504,7177.0
2025-02-24 12:35:00,188.57,188.79,188.57,188.69,9415.0,186.5998,186.8175,186.5998,186.7186,9415.0
2025-02-24 12:40:00,188.64,188.75,188.61,188.73,5575.0,186.6691,186.7779,186.6394,186.7582,5575.0
2025-02-24 12:45:00,188.73,188.85,188.68,188.76,25580.0,186.7582,186.8769,186.7087,186.7878,25580.0
2025-02-24 12:50:00,188.76,188.76,188.54,188.58,17926.0,186.7878,186.7878,186.5701,186.6097,17926.0
2025-02-24 12:55:00,188.58,188.67,188.54,188.55,10634.0,186.6097,186.6988,186.5701,186.58,10634.0
2025-02-24 13:00:00,188.55,188.55,188.4,188.44,3654.0,186.58,186.58,186.4316,186.4712,3654.0
2025-02-24 13:05:00,188.49,188.56,188.43,188.45,7609.0,186.5207,186.5899,186.4613,186.4811,7609.0
2025-02-24 13:10:00,188.53,188.54,188.27,188.34,5261.0,186.5602,186.5701,186.303,186.3722,5261.0
2025-02-24 13:15:00,188.34,188.56,188.34,188.48,6191.0,186.3722,186.5899,186.3722,186.5108,6191.0
2025-02-24 13:20:00,188.44,188.44,188.36,188.41,1371.0,186.4712,186.4712,186.392,186.4415,1371.0
2025-02-24 13:25:00,188.44,188.44,188.3,188.3,4938.0,186.4712,186.4712,186.3326,186.3326,4938.0
2025-02-24 13:30:00,188.36,188.56,188.36,188.53,7175.0,186.392,186.5899,186.392,186.5602,7175.0
2025-02-24 13:35:00,188.48,188.57,188.44,188.52,11295.0,186.5108,186.5998,186.4712,186.5504,11295.0
2025-02-24 13:40:00,188.52,188.54,188.47,188.5,3820.0,186.5504,186.5701,186.5009,186.5306,3820.0
2025-02-24 13:45:00,188.49,188.49,188.32,188.4,7302.0,186.5207,186.5207,186.3524,186.4316,7302.0
2025-02-24 13:50:00,188.27,188.45,188.25,188.4,6177.0,186.303,186.4811,186.2832,186.4316,6177.0
2025-02-24 13:55:00,188.4,188.49,188.19,188.31,9511.0,186.4316,186.5207,186.2238,186.3425,9511.0
2025-02-24 14:00:00,188.35,188.62,188.31,188.56,10913.0,186.3821,186.6493,186.3425,186.5899,10913.0
2025-02-24 14:05:00,188.57,188.58,188.44,188.51,4835.0,186.5998,186.6097,186.4712,186.5405,4835.0
2025-02-24 14:10:00,188.51,188.54,188.3,188.31,8546.0,186.5405,186.5701,186.3326,186.3425,8546.0
2025-02-24 14:15:00,188.38,188.45,188.09,188.09,11317.0,186.4118,186.4811,186.1248,186.1248,11317.0
2025-02-24 14:20:00,188.14,188.15,188.01,188.13,6348.0,186.1743,186.1842,186.0457,186.1644,6348.0
2025-02-24 14:25:00,188.08,188.17,188.04,188.06,6245.0,186.1149,186.204,186.0754,186.0952,6245.0
2025-02-24 14:30:00,188.11,188.19,188.11,188.15,2511.0,186.1446,186.2238,186.1446,186.1842,2511.0
2025-02-24 14:35:00,188.15,188.26,188.08,188.1,10197.0,186.1842,186.2931,186.1149,186.1347,10197.0
2025-02-24 14:40:00,188.09,188.11,187.97,188.04,2510.0,186.1248,186.1446,186.0061,186.0754,2510.0
2025-02-24 14:45:00,188.04,188.04,187.87,187.97,7510.0,186.0754,186.0754,185.9071,186.0061,7510.0
2025-02-24 14:50:00,187.99,188.06,187.86,187.9,12867.0,186.0259,186.0952,185.8972,185.9368,12867.0
2025-02-24 14:55:00,187.91,187.91,187.75,187.8,7751.0,185.9467,185.9467,185.7884,185.8379,7751.0
2025-02-24 15:00:00,187.81,187.81,187.67,187.71,6062.0,185.8478,185.8478,185.7092,185.7488,6062.0
2025-02-24 15:05:00,187.7,187.8,187.7,187.72,4648.0,185.7389,185.8379,185.7389,185.7587,4648.0
2025-02-24 15:10:00,187.78,187.79,187.57,187.62,9639.0,185.8181,185.828,185.6103,185.6598,9639.0
2025-02-24 15:15:00,187.69,187.84,187.48,187.55,32619.0,185.729,185.8775,185.5212,185.5905,32619.0
2025-02-24 15:20:00,187.55,187.59,187.15,187.24,36198.0,185.5905,185.6301,185.1947,185.2837,36198.0
2025-02-24 15:25:00,187.23,187.28,187.18,187.21,13960.0,185.2738,185.3233,185.2244,185.254,13960.0
2025-02-24 15:30:00,187.25,187.47,187.08,187.08,24353.0,185.2936,185.5113,185.1254,185.1254,24353.0
2025-02-24 15:35:00,187.11,187.2,186.98,187.04,31837.0,185.1551,185.2441,185.0264,185.0858,31837.0
2025-02-24 15:40:00,187.01,187.07,186.83,186.87,30927.0,185.0561,185.1155,184.878,184.9176,30927.0
2025-02-24 15:45:00,186.84,187.12,186.78,187.07,37479.0,184.8879,185.165,184.8285,185.1155,37479.0
2025-02-24 15:50:00,187.1,187.21,186.7,186.81,73223.0,185.1452,185.254,184.7494,184.8582,73223.0
2025-02-24 15:55:00,186.76,186.99,186.52,186.96,179466.0,184.8087,185.0363,184.5712,185.0067,179466.0
2025-02-25 09:30:00,188.32,188.73,187.81,188.61,23934.0,186.3524,186.7582,185.8478,186.6394,23934.0
2025-02-25 09:35:00,188.78,188.82,188.38,188.81,12530.0,186.8076,186.8472,186.4118,186.8373,12530.0
2025-02-25 09:40:00,189.02,189.32,188.46,188.51,9382.0,187.0451,187.342,186.491,186.5405,9382.0
2025-02-25 09:45:00,188.53,188.59,188.26,188.32,7625.0,186.5602,186.6196,186.2931,186.3524,7625.0
2025-02-25 09:50:00,188.18,188.23,186.86,187.01,4822.0,186.2139,186.2634,184.9077,185.0561,4822.0
2025-02-25 09:55:00,186.94,187.4,186.91,187.4,8239.0,184.9869,185.4421,184.9572,185.4421,8239.0
2025-02-25 10:00:00,187.17,187.17,186.26,186.69,10387.0,185.2145,185.2145,184.314,184.7395,10387.0
2025-02-25 10:05:00,186.71,186.89,186.22,186.72,12644.0,184.7593,184.9374,184.2744,184.7692,12644.0
2025-02-25 10:10:00,186.65,186.65,186.35,186.41,6240.0,184.6999,184.6999,184.403,184.4624,6240.0
2025-02-25 10:15:00,186.44,187.08,186.43,186.85,4464.0,184.4921,185.1254,184.4822,184.8978,4464.0
2025-02-25 10:20:00,186.91,186.92,186.58,186.69,12934.0,184.9572,184.9671,184.6306,184.7395,12934.0
2025-02-25 10:25:00,186.55,186.63,186.33,186.34,7059.0,184.6009,184.6801,184.3832,184.3931,7059.0
2025-02-25 10:30:00,186.4,186.42,186.09,186.42,7803.0,184.4525,184.4723,184.1457,184.4723,7803.0
2025-02-25 10:35:00,186.28,186.65,186.27,186.49,4637.0,184.3338,184.6999,184.3239,184.5416,4637.0
2025-02-25 10:40:00,186.69,187.14,186.52,187.13,9215.0,184.7395,185.1848,184.5712,185.1749,9215.0
2025-02-25 10:45:00,187.12,187.28,186.85,186.93,4945.0,185.165,185.3233,184.8978,184.977,4945.0
2025-02-25 10:50:00,186.95,187.52,186.9,187.35,13876.0,184.9968,185.5608,184.9473,185.3926,13876.0
2025-02-25 10:55:00,187.34,187.56,187.16,187.18,9055.0,185.3827,185.6004,185.2046,185.2244,9055.0
2025-02-25 11:00:00,187.13,187.26,186.69,187.07,6843.0,185.1749,185.3035,184.7395,185.1155,6843.0
2025-02-25 11:05:00,186.91,187.0,186.74,186.88,3018.0,184.9572,185.0462,184.7889,184.9275,3018.0
2025-02-25 11:10:00,186.9,187.06,186.7,186.71,6742.0,184.9473,185.1056,184.7494,184.7593,6742.0
2025-02-25 11:15:00,186.72,186.74,186.33,186.4,7435.0,184.7692,184.7889,184.3832,184.4525,7435.0
2025-02-25 11:20:00,186.38,186.52,186.25,186.52,3470.0,184.4327,184.5712,184.3041,184.5712,3470.0
2025-02-25 11:25:00,186.5,186.5,186.19,186.31,3706.0,184.5515,184.5515,184.2447,184.3634,3706.0
2025-02-25 11:30:00,186.27,186.32,185.66,185.85,6078.0,184.3239,184.3733,183.7202,183.9082,6078.0
2025-02-25 11:35:00,185.75,185.75,185.46,185.47,4557.0,183.8093,183.8093,183.5223,183.5322,4557.0
2025-02-25 11:40:00,185.41,185.41,185.1,185.27,4742.0,183.4728,183.4728,183.1661,183.3343,4742.0
2025-02-25 11:45:00,185.34,185.52,185.13,185.48,9008.0,183.4036,183.5817,183.1958,183.5421,9008.0
2025-02-25 11:50:00,185.48,185.77,185.48,185.53,3556.0,183.5421,183.8291,183.5421,183.5916,3556.0
2025-02-25 11:55:00,185.48,185.84,185.42,185.5,13166.0,183.5421,183.8984,183.4827,183.5619,13166.0
2025-02-25 12:00:00,185.64,185.64,185.48,185.56,5503.0,183.7004,183.7004,183.5421,183.6213,5503.0
2025-02-25 12:05:00,185.71,185.75,185.52,185.58,3339.0,183.7697,183.8093,183.5817,183.6411,3339.0
2025-02-25 12:10:00,185.75,185.82,185.67,185.74,2033.0,183.8093,183.8786,183.7301,183.7994,2033.0
2025-02-25 12:15:00,185.91,186.13,185.85,186.13,1616.0,183.9676,184.1853,183.9082,184.1853,1616.0
2025-02-25 12:20:00,186.18,186.23,185.96,186.18,6304.0,184.2348,184.2843,184.0171,184.2348,6304.0
2025-02-25 12:25:00,186.18,186.36,186.06,186.36,3903.0,184.2348,184.4129,184.1161,184.4129,3903.0
2025-02-25 12:30:00,186.39,186.57,186.33,186.49,1821.0,184.4426,184.6207,184.3832,184.5416,1821.0
2025-02-25 12:35:00,186.49,186.63,186.37,186.6,2707.0,184.5416,184.6801,184.4228,184.6504,2707.0
2025-02-25 12:40:00,186.59,186.87,186.53,186.75,3239.0,184.6405,184.9176,184.5811,184.7988,3239.0
2025-02-25 12:45:00,186.71,186.71,186.55,186.65,1988.0,184.7593,184.7593,184.6009,184.6999,1988.0
2025-02-25 12:50:00,186.67,186.9,186.59,186.83,2620.0,184.7197,184.9473,184.6405,184.878,2620.0
2025-02-25 12:55:00,186.93,187.05,186.68,187.03,6188.0,184.977,185.0957,184.7296,185.0759,6188.0
2025-02-25 13:00:00,187.08,187.67,187.07,187.64,5199.0,185.1254,185.7092,185.1155,185.6795,5199.0
2025-02-25 13:05:00,187.58,187.65,187.47,187.57,6353.0,185.6202,185.6894,185.5113,185.6103,6353.0
2025-02-25 13:10:00,187.47,187.52,187.19,187.22,3044.0,185.5113,185.5608,185.2342,185.2639,3044.0
2025-02-25 13:15:00,187.22,187.38,187.14,187.19,4952.0,185.2639,185.4223,185.1848,185.2342,4952.0
2025-02-25 13:20:00,187.11,187.29,187.09,187.17,8158.0,185.1551,185.3332,185.1353,185.2145,8158.0
2025-02-25 13:25:00,187.17,187.2,186.71,186.76,3036.0,185.2145,185.2441,184.7593,184.8087,3036.0
2025-02-25 13:30:00,186.74,186.99,186.73,186.97,3259.0,184.7889,185.0363,184.7791,185.0165,3259.0
2025-02-25 13:35:00,186.96,187.41,186.95,187.41,4717.0,185.0067,185.4519,184.9968,185.4519,4717.0
2025-02-25 13:40:00,187.5,187.6,187.4,187.43,4856.0,185.541,185.64,185.4421,185.4717,4856.0
2025-02-25 13:45:00,187.43,187.62,187.43,187.53,9867.0,185.4717,185.6598,185.4717,185.5707,9867.0
2025-02-25 13:50:00,187.52,187.57,187.33,187.33,6307.0,185.5608,185.6103,185.3728,185.3728,6307.0
2025-02-25 13:55:00,187.31,187.43,187.2,187.23,3625.0,185.353,185.4717,185.2441,185.2738,3625.0
2025-02-25 14:00:00,187.28,187.4,187.15,187.4,4433.0,185.3233,185.4421,185.1947,185.4421,4433.0
2025-02-25 14:05:00,187.31,187.36,187.1,187.1,3259.0,185.353,185.4025,185.1452,185.1452,3259.0
2025-02-25 14:10:00,187.16,187.21,186.99,187.03,5899.0,185.2046,185.254,185.0363,185.0759,5899.0
2025-02-25 14:15:00,186.97,187.0,186.73,186.88,5548.0,185.0165,185.0462,184.7791,184.9275,5548.0
2025-02-25 14:20:00,186.98,186.98,186.66,186.66,4321.0,185.0264,185.0264,184.7098,184.7098,4321.0
2025-02-25 14:25:00,186.72,186.79,186.67,186.75,2577.0,184.7692,184.8384,184.7197,184.7988,2577.0
2025-02-25 14:30:00,186.8,187.06,186.73,187.06,3964.0,184.8483,185.1056,184.7791,185.1056,3964.0
2025-02-25 14:35:00,187.06,187.43,186.94,187.36,9722.0,185.1056,185.4717,184.9869,185.4025,9722.0
2025-02-25 14:40:00,187.43,187.81,187.42,187.69,5058.0,185.4717,185.8478,185.4618,185.729,5058.0
2025-02-25 14:45:00,187.63,187.63,187.23,187.36,7068.0,185.6696,185.6696,185.2738,185.4025,7068.0
2025-02-25 14:50:00,187.36,187.4,187.27,187.27,3231.0,185.4025,185.4421,185.3134,185.3134,3231.0
2025-02-25 14:55:00,187.27,187.36,187.21,187.3,4765.0,185.3134,185.4025,185.254,185.3431,4765.0
2025-02-25 15:00:00,187.33,187.4,187.19,187.32,8823.0,185.3728,185.4421,185.2342,185.3629,8823.0
2025-02-25 15:05:00,187.35,187.62,187.29,187.48,22305.0,185.3926,185.6598,185.3332,185.5212,22305.0
2025-02-25 15:10:00,187.43,187.46,187.19,187.26,12523.0,185.4717,185.5014,185.2342,185.3035,12523.0
2025-02-25 15:15:00,187.28,187.45,187.24,187.45,5368.0,185.3233,185.4915,185.2837,185.4915,5368.0
2025-02-25 15:20:00,187.45,187.98,187.45,187.82,10845.0,185.4915,186.016,185.4915,185.8577,10845.0
2025-02-25 15:25:00,187.81,187.87,187.64,187.67,5357.0,185.8478,185.9071,185.6795,185.7092,5357.0
2025-02-25 15:30:00,187.68,187.68,187.47,187.53,6296.0,185.7191,185.7191,185.5113,185.5707,6296.0
2025-02-25 15:35:00,187.47,187.53,186.99,187.02,5635.0,185.5113,185.5707,185.0363,185.066,5635.0
2025-02-25 15:40:00,186.95,186.96,186.67,186.89,8137.0,184.9968,185.0067,184.7197,184.9374,8137.0
2025-02-25 15:45:00,186.89,187.22,186.85,187.13,25526.0,184.9374,185.2639,184.8978,185.1749,25526.0
2025-02-25 15:50:00,187.09,187.11,186.62,186.77,17975.0,185.1353,185.1551,184.6702,184.8186,17975.0
2025-02-25 15:55:00,186.75,186.79,186.39,186.49,80737.0,184.7988,184.8384,184.4426,184.5416,80737.0
2025-02-26 09:30:00,187.11,187.33,186.41,186.94,21886.0,185.1551,185.3728,184.4624,184.9869,21886.0
2025-02-26 09:35:00,187.07,187.6,187.07,187.07,7158.0,185.1155,185.64,185.1155,185.1155,7158.0
2025-02-26 09:40:00,187.07,187.75,187.0,187.5,16761.0,185.1155,185.7884,185.0462,185.541,16761.0
2025-02-26 09:45:00,187.5,188.56,187.5,188.56,10193.0,185.541,186.5899,185.541,186.5899,10193.0
2025-02-26 09:50:00,188.34,188.89,188.32,188.77,6696.0,186.3722,186.9165,186.3524,186.7977,6696.0
2025-02-26 09:55:00,188.54,188.54,188.07,188.3,4600.0,186.5701,186.5701,186.1051,186.3326,4600.0
2025-02-26 10:00:00,188.16,188.16,187.85,188.09,18100.0,186.1941,186.1941,185.8874,186.1248,18100.0
2025-02-26 10:05:00,188.0,188.01,187.56,187.8,11156.0,186.0358,186.0457,185.6004,185.8379,11156.0
2025-02-26 10:10:00,187.8,188.18,187.8,187.94,9386.0,185.8379,186.2139,185.8379,185.9764,9386.0
2025-02-26 10:15:00,187.94,188.23,187.85,188.08,13127.0,185.9764,186.2634,185.8874,186.1149,13127.0
2025-02-26 10:20:00,188.06,188.18,187.91,188.07,3434.0,186.0952,186.2139,185.9467,186.1051,3434.0
2025-02-26 10:25:00,188.19,188.27,188.03,188.16,7840.0,186.2238,186.303,186.0655,186.1941,7840.0
2025-02-26 10:30:00,188.05,188.15,187.84,187.99,6652.0,186.0853,186.1842,185.8775,186.0259,6652.0
2025-02-26 10:35:00,188.02,188.23,187.85,188.08,11030.0,186.0556,186.2634,185.8874,186.1149,11030.0
2025-02-26 10:40:00,188.13,188.31,188.03,188.31,4157.0,186.1644,186.3425,186.0655,186.3425,4157.0
2025-02-26 10:45:00,188.26,188.36,188.1,188.17,2978.0,186.2931,186.392,186.1347,186.204,2978.0
2025-02-26 10:50:00,188.17,188.34,188.12,188.19,3772.0,186.204,186.3722,186.1545,186.2238,3772.0
2025-02-26 10:55:00,188.18,188.2,187.97,187.97,2300.0,186.2139,186.2337,186.0061,186.0061,2300.0
2025-02-26 11:00:00,188.06,188.3,187.89,187.89,5137.0,186.0952,186.3326,185.9269,185.9269,5137.0
2025-02-26 11:05:00,188.16,188.16,187.72,187.73,1214.0,186.1941,186.1941,185.7587,185.7686,1214.0
2025-02-26 11:10:00,187.73,187.76,187.53,187.67,7381.0,185.7686,185.7983,185.5707,185.7092,7381.0
2025-02-26 11:15:00,187.67,187.89,187.6,187.84,6399.0,185.7092,185.9269,185.64,185.8775,6399.0
2025-02-26 11:20:00,187.84,187.97,187.57,187.58,4006.0,185.8775,186.0061,185.6103,185.6202,4006.0
2025-02-26 11:25:00,187.55,187.63,187.37,187.44,1801.0,185.5905,185.6696,185.4124,185.4816,1801.0
2025-02-26 11:30:00,187.36,187.62,187.26,187.62,7735.0,185.4025,185.6598,185.3035,185.6598,7735.0
2025-02-26 11:35:00,187.63,187.69,187.44,187.59,9521.0,185.6696,185.729,185.4816,185.6301,9521.0
2025-02-26 11:40:00,187.59,187.62,187.32,187.52,3683.0,185.6301,185.6598,185.3629,185.5608,3683.0
2025-02-26 11:45:00,187.61,187.61,187.35,187.37,2944.0,185.6499,185.6499,185.3926,185.4124,2944.0
2025-02-26 11:50:00,187.38,187.59,187.38,187.59,3160.0,185.4223,185.6301,185.4223,185.6301,3160.0
2025-02-26 11:55:00,187.39,187.42,187.07,187.11,4142.0,185.4322,185.4618,185.1155,185.1551,4142.0
2025-02-26 12:00:00,187.23,187.32,187.09,187.32,2842.0,185.2738,185.3629,185.1353,185.3629,2842.0
2025-02-26 12:05:00,187.25,187.31,187.2,187.2,1626.0,185.2936,185.353,185.2441,185.2441,1626.0
2025-02-26 12:10:00,187.21,187.58,187.2,187.49,23918.0,185.254,185.6202,185.2441,185.5311,23918.0
2025-02-26 12:15:00,187.5,187.7,187.19,187.2,19426.0,185.541,185.7389,185.2342,185.2441,19426.0
2025-02-26 12:20:00,187.31,187.5,187.18,187.47,5993.0,185.353,185.541,185.2244,185.5113,5993.0
2025-02-26 12:25:00,187.5,187.57,187.27,187.32,5924.0,185.541,185.6103,185.3134,185.3629,5924.0
2025-02-26 12:30:00,187.44,187.44,187.21,187.23,8500.0,185.4816,185.4816,185.254,185.2738,8500.0
2025-02-26 12:35:00,187.28,187.44,187.14,187.23,3200.0,185.3233,185.4816,185.1848,185.2738,3200.0
2025-02-26 12:40:00,187.2,187.34,187.12,187.21,4333.0,185.2441,185.3827,185.165,185.254,4333.0
2025-02-26 12:45:00,187.25,187.42,187.18,187.29,9626.0,185.2936,185.4618,185.2244,185.3332,9626.0
2025-02-26 12:50:00,187.36,187.37,187.13,187.21,3871.0,185.4025,185.4124,185.1749,185.254,3871.0
2025-02-26 12:55:00,187.16,187.16,186.91,187.08,3738.0,185.2046,185.2046,184.9572,185.1254,3738.0
2025-02-26 13:00:00,186.99,187.08,186.84,187.06,2484.0,185.0363,185.1254,184.8879,185.1056,2484.0
2025-02-26 13:05:00,187.07,187.07,186.84,187.0,7069.0,185.1155,185.1155,184.8879,185.0462,7069.0
2025-02-26 13:10:00,187.05,187.16,186.9,186.9,7423.0,185.0957,185.2046,184.9473,184.9473,7423.0
2025-02-26 13:15:00,186.93,187.06,186.82,187.06,6000.0,184.977,185.1056,184.8681,185.1056,6000.0
2025-02-26 13:20:00,186.98,187.06,186.93,187.06,2468.0,185.0264,185.1056,184.977,185.1056,2468.0
2025-02-26 13:25:00,187.07,187.07,186.66,186.66,4488.0,185.1155,185.1155,184.7098,184.7098,4488.0
2025-02-26 13:30:00,186.76,186.86,186.68,186.85,14304.0,184.8087,184.9077,184.7296,184.8978,14304.0
2025-02-26 13:35:00,186.81,186.94,186.75,186.78,9912.0,184.8582,184.9869,184.7988,184.8285,9912.0
2025-02-26 13:40:00,186.76,186.8,186.49,186.66,5061.0,184.8087,184.8483,184.5416,184.7098,5061.0
2025-02-26 13:45:00,186.67,186.79,186.59,186.72,6094.0,184.7197,184.8384,184.6405,184.7692,6094.0
2025-02-26 13:50:00,186.75,186.79,186.6,186.79,31142.0,184.7988,184.8384,184.6504,184.8384,31142.0
2025-02-26 13:55:00,186.65,186.96,186.58,186.95,2436.0,184.6999,185.0067,184.6306,184.9968,2436.0
2025-02-26 14:00:00,186.92,186.99,186.81,186.82,3367.0,184.9671,185.0363,184.8582,184.8681,3367.0
2025-02-26 14:05:00,186.79,186.81,186.54,186.81,4244.0,184.8384,184.8582,184.591,184.8582,4244.0
2025-02-26 14:10:00,186.8,186.84,186.71,186.72,24615.0,184.8483,184.8879,184.7593,184.7692,24615.0
2025-02-26 14:15:00,186.72,187.02,186.68,187.02,7187.0,184.7692,185.066,184.7296,185.066,7187.0
2025-02-26 14:20:00,186.98,187.18,186.84,186.84,8983.0,185.0264,185.2244,184.8879,184.8879,8983.0
2025-02-26 14:25:00,186.77,186.89,186.75,186.77,4514.0,184.8186,184.9374,184.7988,184.8186,4514.0
2025-02-26 14:30:00,186.77,187.04,186.77,187.03,2225.0,184.8186,185.0858,184.8186,185.0759,2225.0
2025-02-26 14:35:00,187.0,187.17,186.99,187.15,5100.0,185.0462,185.2145,185.0363,185.1947,5100.0
2025-02-26 14:40:00,187.15,187.26,187.08,187.13,6150.0,185.1947,185.3035,185.1254,185.1749,6150.0
2025-02-26 14:45:00,187.14,187.32,187.14,187.24,2734.0,185.1848,185.3629,185.1848,185.2837,2734.0
2025-02-26 14:50:00,187.19,187.3,187.01,187.03,7595.0,185.2342,185.3431,185.0561,185.0759,7595.0
2025-02-26 14:55:00,187.04,187.04,186.78,186.79,4157.0,185.0858,185.0858,184.8285,184.8384,4157.0
2025-02-26 15:00:00,186.78,187.03,186.77,186.89,5284.0,184.8285,185.0759,184.8186,184.9374,5284.0
2025-02-26 15:05:00,186.89,187.08,186.88,187.0,2767.0,184.9374,185.1254,184.9275,185.0462,2767.0
2025-02-26 15:10:00,186.98,187.07,186.91,186.96,5552.0,185.0264,185.1155,184.9572,185.0067,5552.0
2025-02-26 15:15:00,187.04,187.04,186.75,186.81,5358.0,185.0858,185.0858,184.7988,184.8582,5358.0
2025-02-26 15:20:00,186.8,187.0,186.75,186.96,6638.0,184.8483,185.0462,184.7988,185.0067,6638.0
2025-02-26 15:25:00,186.96,187.0,186.86,186.88,7225.0,185.0067,185.0462,184.9077,184.9275,7225.0
2025-02-26 15:30:00,186.79,187.03,186.7,187.03,5445.0,184.8384,185.0759,184.7494,185.0759,5445.0
2025-02-26 15:35:00,187.03,187.1,186.87,187.09,10266.0,185.0759,185.1452,184.9176,185.1353,10266.0
2025-02-26 15:40:00,187.09,187.41,187.09,187.41,11747.0,185.1353,185.4519,185.1353,185.4519,11747.0
2025-02-26 15:45:00,187.4,187.47,187.27,187.34,15667.0,185.4421,185.5113,185.3134,185.3827,15667.0
2025-02-26 15:50:00,187.38,187.4,187.07,187.11,20260.0,185.4223,185.4421,185.1155,185.1551,20260.0
2025-02-26 15:55:00,187.15,187.24,186.79,187.15,63950.0,185.1947,185.2837,184.8384,185.1947,63950.0
2025-02-27 09:30:00,187.78,188.28,187.49,187.84,19311.0,185.8181,186.3129,185.5311,185.8775,19311.0
2025-02-27 09:35:00,187.83,188.81,187.71,188.68,5657.0,185.8676,186.8373,185.7488,186.7087,5657.0
2025-02-27 09:40:00,188.88,188.88,188.12,188.83,7737.0,186.9066,186.9066,186.1545,186.8571,7737.0
2025-02-27 09:45:00,188.89,189.34,188.89,189.13,6397.0,186.9165,187.3618,186.9165,187.154,6397.0
2025-02-27 09:50:00,189.0,189.5,188.78,188.89,6779.0,187.0253,187.5201,186.8076,186.9165,6779.0
2025-02-27 09:55:00,188.82,188.99,188.42,188.62,8351.0,186.8472,187.0154,186.4514,186.6493,8351.0
2025-02-27 10:00:00,188.62,189.1,188.42,189.1,13716.0,186.6493,187.1243,186.4514,187.1243,13716.0
2025-02-27 10:05:00,189.0,189.45,188.92,189.31,15531.0,187.0253,187.4706,186.9462,187.3321,15531.0
2025-02-27 10:10:00,189.29,189.92,189.22,189.64,11538.0,187.3123,187.9357,187.243,187.6586,11538.0
2025-02-27 10:15:00,189.54,190.31,189.5,190.19,13499.0,187.5597,188.3216,187.5201,188.2029,13499.0
2025-02-27 10:20:00,190.19,190.84,190.12,190.54,6770.0,188.2029,188.8461,188.1336,188.5492,6770.0
2025-02-27 10:25:00,190.48,190.55,189.78,189.91,7532.0,188.4899,188.5591,187.7972,187.9258,7532.0
2025-02-27 10:30:00,189.87,190.03,189.49,189.63,7821.0,187.8862,188.0446,187.5102,187.6488,7821.0
2025-02-27 10:35:00,189.67,190.03,189.59,189.71,4116.0,187.6883,188.0446,187.6092,187.7279,4116.0
2025-02-27 10:40:00,189.98,189.98,189.61,189.7,10483.0,187.9951,187.9951,187.629,187.718,10483.0
2025-02-27 10:45:00,189.58,190.23,189.45,190.2,12818.0,187.5993,188.2425,187.4706,188.2128,12818.0
2025-02-27 10:50:00,190.13,190.26,190.03,190.25,20454.0,188.1435,188.2722,188.0446,188.2623,20454.0
2025-02-27 10:55:00,190.22,190.22,189.85,189.88,12499.0,188.2326,188.2326,187.8665,187.8961,12499.0
2025-02-27 11:00:00,189.92,190.29,189.92,190.09,14056.0,187.9357,188.3019,187.9357,188.1039,14056.0
2025-02-27 11:05:00,190.09,190.19,190.01,190.18,9565.0,188.1039,188.2029,188.0248,188.193,9565.0
2025-02-27 11:10:00,190.16,190.48,190.13,190.36,5363.0,188.1732,188.4899,188.1435,188.3711,5363.0
2025-02-27 11:15:00,190.5,190.77,190.43,190.48,8185.0,188.5097,188.7768,188.4404,188.4899,8185.0
2025-02-27 11:20:00,190.41,190.41,190.14,190.16,2813.0,188.4206,188.4206,188.1534,188.1732,2813.0
2025-02-27 11:25:00,190.33,190.34,189.96,190.18,8703.0,188.3414,188.3513,187.9753,188.193,8703.0
2025-02-27 11:30:00,190.15,190.22,190.1,190.18,4622.0,188.1633,188.2326,188.1138,188.193,4622.0
2025-02-27 11:35:00,190.24,190.26,189.9,190.0,10704.0,188.2524,188.2722,187.9159,188.0149,10704.0
2025-02-27 11:40:00,190.01,190.17,189.89,189.95,10654.0,188.0248,188.1831,187.906,187.9654,10654.0
2025-02-27 11:45:00,189.95,190.06,189.86,190.05,9103.0,187.9654,188.0743,187.8764,188.0644,9103.0
2025-02-27 11:50:00,189.98,190.06,189.58,189.72,3800.0,187.9951,188.0743,187.5993,187.7378,3800.0
2025-02-27 11:55:00,189.55,189.55,189.31,189.46,4161.0,187.5696,187.5696,187.3321,187.4805,4161.0
2025-02-27 12:00:00,189.46,189.71,189.32,189.71,6256.0,187.4805,187.7279,187.342,187.7279,6256.0
2025-02-27 12:05:00,189.66,189.67,189.33,189.47,5164.0,187.6784,187.6883,187.3519,187.4904,5164.0
2025-02-27 12:10:00,189.33,189.49,189.28,189.44,7120.0,187.3519,187.5102,187.3024,187.4607,7120.0
2025-02-27 12:15:00,189.42,189.54,189.4,189.46,4118.0,187.4409,187.5597,187.4212,187.4805,4118.0
2025-02-27 12:20:00,189.46,189.67,189.36,189.54,3612.0,187.4805,187.6883,187.3816,187.5597,3612.0
2025-02-27 12:25:00,189.48,189.78,189.47,189.77,2475.0,187.5003,187.7972,187.4904,187.7873,2475.0
2025-02-27 12:30:00,189.85,189.98,189.56,189.68,2803.0,187.8665,187.9951,187.5795,187.6982,2803.0
2025-02-27 12:35:00,189.74,189.76,189.56,189.56,4085.0,187.7576,187.7774,187.5795,187.5795,4085.0
2025-02-27 12:40:00,189.54,189.54,189.13,189.17,3723.0,187.5597,187.5597,187.154,187.1936,3723.0
2025-02-27 12:45:00,189.17,189.3,189.08,189.1,6051.0,187.1936,187.3222,187.1045,187.1243,6051.0
2025-02-27 12:50:00,189.19,189.34,189.0,189.33,2668.0,187.2134,187.3618,187.0253,187.3519,2668.0
2025-02-27 12:55:00,189.33,189.49,189.33,189.41,4898.0,187.3519,187.5102,187.3519,187.4311,4898.0
2025-02-27 13:00:00,189.41,189.84,189.4,189.71,13023.0,187.4311,187.8566,187.4212,187.7279,13023.0
2025-02-27 13:05:00,189.61,189.61,189.43,189.44,5213.0,187.629,187.629,187.4508,187.4607,5213.0
2025-02-27 13:10:00,189.4,189.82,189.4,189.78,5935.0,187.4212,187.8368,187.4212,187.7972,5935.0
2025-02-27 13:15:00,189.67,189.68,189.55,189.68,1769.0,187.6883,187.6982,187.5696,187.6982,1769.0
2025-02-27 13:20:00,189.68,189.76,189.66,189.67,4719.0,187.6982,187.7774,187.6784,187.6883,4719.0
2025-02-27 13:25:00,189.75,189.77,189.57,189.71,9269.0,187.7675,187.7873,187.5894,187.7279,9269.0
2025-02-27 13:30:00,189.64,189.8,189.57,189.79,4133.0,187.6586,187.817,187.5894,187.8071,4133.0
2025-02-27 13:35:00,189.79,189.93,189.66,189.88,5592.0,187.8071,187.9456,187.6784,187.8961,5592.0
2025-02-27 13:40:00,189.87,189.99,189.77,189.91,3012.0,187.8862,188.005,187.7873,187.9258,3012.0
2025-02-27 13:45:00,189.91,190.02,189.83,189.9,5929.0,187.9258,188.0347,187.8467,187.9159,5929.0
2025-02-27 13:50:00,189.96,190.02,189.75,190.02,4322.0,187.9753,188.0347,187.7675,188.0347,4322.0
2025-02-27 13:55:00,190.06,190.08,189.82,189.85,9330.0,188.0743,188.0941,187.8368,187.8665,9330.0
2025-02-27 14:00:00,189.81,189.96,189.76,189.88,6948.0,187.8269,187.9753,187.7774,187.8961,6948.0
2025-02-27 14:05:00,189.87,189.96,189.82,189.86,4723.0,187.8862,187.9753,187.8368,187.8764,4723.0
2025-02-27 14:10:00,189.88,189.93,189.55,189.55,6673.0,187.8961,187.9456,187.5696,187.5696,6673.0
2025-02-27 14:15:00,189.55,189.63,189.45,189.51,7462.0,187.5696,187.6488,187.4706,187.53,7462.0
2025-02-27 14:20:00,189.56,189.6,189.23,189.24,5519.0,187.5795,187.6191,187.2529,187.2628,5519.0
2025-02-27 14:25:00,189.17,189.31,189.11,189.11,6519.0,187.1936,187.3321,187.1342,187.1342,6519.0
2025-02-27 14:30:00,189.1,189.11,188.68,188.71,5768.0,187.1243,187.1342,186.7087,186.7384,5768.0
2025-02-27 14:35:00,188.73,188.97,188.63,188.66,7034.0,186.7582,186.9956,186.6592,186.6889,7034.0
2025-02-27 14:40:00,188.59,188.66,188.12,188.66,3901.0,186.6196,186.6889,186.1545,186.6889,3901.0
2025-02-27 14:45:00,188.67,188.8,188.5,188.63,3326.0,186.6988,186.8274,186.5306,186.6592,3326.0
2025-02-27 14:50:00,188.7,188.92,188.45,188.71,5677.0,186.7285,186.9462,186.4811,186.7384,5677.0
2025-02-27 14:55:00,188.68,188.81,188.58,188.71,3385.0,186.7087,186.8373,186.6097,186.7384,3385.0
2025-02-27 15:00:00,188.64,188.64,188.03,188.08,11841.0,186.6691,186.6691,186.0655,186.1149,11841.0
2025-02-27 15:05:00,188.2,188.36,188.16,188.26,19201.0,186.2337,186.392,186.1941,186.2931,19201.0
2025-02-27 15:10:00,188.19,188.26,187.9,187.99,6973.0,186.2238,186.2931,185.9368,186.0259,6973.0
2025-02-27 15:15:00,188.01,188.14,187.91,188.08,11407.0,186.0457,186.1743,185.9467,186.1149,11407.0
2025-02-27 15:20:00,188.04,188.43,187.97,188.19,15473.0,186.0754,186.4613,186.0061,186.2238,15473.0
2025-02-27 15:25:00,188.26,188.26,187.85,187.85,12396.0,186.2931,186.2931,185.8874,185.8874,12396.0
2025-02-27 15:30:00,187.85,188.5,187.85,188.41,17276.0,185.8874,186.5306,185.8874,186.4415,17276.0
2025-02-27 15:35:00,188.5,188.76,188.49,188.61,9459.0,186.5306,186.7878,186.5207,186.6394,9459.0
2025-02-27 15:40:00,188.52,188.64,188.46,188.58,9128.0,186.5504,186.6691,186.491,186.6097,9128.0
2025-02-27 15:45:00,188.58,188.77,188.52,188.68,15939.0,186.6097,186.7977,186.5504,186.7087,15939.0
2025-02-27 15:50:00,188.6,188.94,188.54,188.71,20525.0,186.6295,186.966,186.5701,186.7384,20525.0
2025-02-27 15:55:00,188.75,188.81,188.31,188.58,77698.0,186.7779,186.8373,186.3425,186.6097,77698.0
2025-02-28 09:30:00,190.18,191.14,189.91,190.46,28593.0,188.193,189.143,187.9258,188.4701,28593.0
2025-02-28 09:35:00,190.46,191.55,190.45,190.92,15410.0,188.4701,189.5487,188.4602,188.9253,15410.0
2025-02-28 09:40:00,190.76,191.05,190.46,190.74,7902.0,188.7669,189.0539,188.4701,188.7472,7902.0
2025-02-28 09:45:00,190.85,190.85,189.7,189.81,8322.0,188.856,188.856,187.718,187.8269,8322.0
2025-02-28 09:50:00,189.59,190.11,189.56,190.1,7237.0,187.6092,188.1237,187.5795,188.1138,7237.0
2025-02-28 09:55:00,190.05,190.58,190.03,190.58,12259.0,188.0644,188.5888,188.0446,188.5888,12259.0
2025-02-28 10:00:00,190.39,190.78,190.39,190.59,8478.0,188.4008,188.7867,188.4008,188.5987,8478.0
2025-02-28 10:05:00,190.57,190.88,190.48,190.84,9148.0,188.5789,188.8857,188.4899,188.8461,9148.0
2025-02-28 10:10:00,190.84,191.04,190.67,190.88,16264.0,188.8461,189.044,188.6779,188.8857,16264.0
2025-02-28 10:15:00,190.96,191.12,190.54,190.69,26563.0,188.9649,189.1232,188.5492,188.6977,26563.0
2025-02-28 10:20:00,190.67,191.02,190.67,190.84,28478.0,188.6779,189.0242,188.6779,188.8461,28478.0
2025-02-28 10:25:00,190.82,190.98,190.69,190.8,6956.0,188.8263,188.9846,188.6977,188.8065,6956.0
2025-02-28 10:30:00,190.79,190.86,190.59,190.76,17989.0,188.7966,188.8659,188.5987,188.7669,17989.0
2025-02-28 10:35:00,190.76,190.84,190.45,190.72,13015.0,188.7669,188.8461,188.4602,188.7274,13015.0
2025-02-28 10:40:00,190.73,190.98,190.72,190.73,8839.0,188.7373,188.9846,188.7274,188.7373,8839.0
2025-02-28 10:45:00,190.75,191.04,190.75,190.83,5495.0,188.7571,189.044,188.7571,188.8362,5495.0
2025-02-28 10:50:00,190.83,191.07,190.81,190.81,3953.0,188.8362,189.0737,188.8164,188.8164,3953.0
2025-02-28 10:55:00,190.81,190.99,190.75,190.9,3616.0,188.8164,188.9945,188.7571,188.9055,3616.0
2025-02-28 11:00:00,190.9,190.91,190.64,190.69,4860.0,188.9055,188.9154,188.6482,188.6977,4860.0
2025-02-28 11:05:00,190.69,191.03,190.6,190.68,14659.0,188.6977,189.0341,188.6086,188.6878,14659.0
2025-02-28 11:10:00,190.73,190.83,190.49,190.66,6901.0,188.7373,188.8362,188.4998,188.668,6901.0
2025-02-28 11:15:00,190.66,190.77,190.4,190.68,8520.0,188.668,188.7768,188.4107,188.6878,8520.0
2025-02-28 11:20:00,190.69,191.0,190.68,190.76,5128.0,188.6977,189.0044,188.6878,188.7669,5128.0
2025-02-28 11:25:00,190.76,190.81,190.46,190.49,5398.0,188.7669,188.8164,188.4701,188.4998,5398.0
2025-02-28 11:30:00,190.49,190.96,190.4,190.79,6689.0,188.4998,188.9649,188.4107,188.7966,6689.0
2025-02-28 11:35:00,190.89,190.93,190.74,190.75,7401.0,188.8956,188.9352,188.7472,188.7571,7401.0
2025-02-28 11:40:00,190.68,190.79,190.54,190.61,5345.0,188.6878,188.7966,188.5492,188.6185,5345.0
2025-02-28 11:45:00,190.61,190.91,190.61,190.91,3732.0,188.6185,188.9154,188.6185,188.9154,3732.0
2025-02-28 11:50:00,190.91,190.93,190.77,190.83,4306.0,188.9154,188.9352,188.7768,188.8362,4306.0
2025-02-28 11:55:00,190.92,190.93,190.65,190.82,9713.0,188.9253,188.9352,188.6581,188.8263,9713.0
2025-02-28 12:00:00,190.63,190.8,190.36,190.4,5717.0,188.6383,188.8065,188.3711,188.4107,5717.0
2025-02-28 12:05:00,190.4,190.64,190.39,190.41,5528.0,188.4107,188.6482,188.4008,188.4206,5528.0
2025-02-28 12:10:00,190.42,190.57,190.41,190.56,5809.0,188.4305,188.5789,188.4206,188.569,5809.0
2025-02-28 12:15:00,190.45,190.68,190.42,190.63,8175.0,188.4602,188.6878,188.4305,188.6383,8175.0
2025-02-28 12:20:00,190.68,190.72,190.32,190.35,9125.0,188.6878,188.7274,188.3315,188.3612,9125.0
2025-02-28 12:25:00,190.43,190.46,190.27,190.4,4859.0,188.4404,188.4701,188.2821,188.4107,4859.0
2025-02-28 12:30:00,190.33,190.36,190.13,190.15,11138.0,188.3414,188.3711,188.1435,188.1633,11138.0
2025-02-28 12:35:00,190.27,190.28,190.02,190.25,11355.0,188.2821,188.292,188.0347,188.2623,11355.0
2025-02-28 12:40:00,190.17,190.29,189.82,189.89,6316.0,188.1831,188.3019,187.8368,187.906,6316.0
2025-02-28 12:45:00,189.89,189.89,189.52,189.62,9186.0,187.906,187.906,187.5399,187.6389,9186.0
2025-02-28 12:50:00,189.65,189.96,189.64,189.79,12848.0,187.6685,187.9753,187.6586,187.8071,12848.0
2025-02-28 12:55:00,189.88,189.88,189.31,189.46,5837.0,187.8961,187.8961,187.3321,187.4805,5837.0
2025-02-28 13:00:00,189.34,189.65,189.33,189.48,3915.0,187.3618,187.6685,187.3519,187.5003,3915.0
2025-02-28 13:05:00,189.55,189.66,189.33,189.33,4582.0,187.5696,187.6784,187.3519,187.3519,4582.0
2025-02-28 13:10:00,189.47,189.57,189.42,189.57,7667.0,187.4904,187.5894,187.4409,187.5894,7667.0
2025-02-28 13:15:00,189.6,189.69,188.7,188.72,10876.0,187.6191,187.7081,186.7285,186.7483,10876.0
2025-02-28 13:20:00,188.73,189.12,188.68,188.92,3047.0,186.7582,187.1441,186.7087,186.9462,3047.0
2025-02-28 13:25:00,188.92,189.32,188.9,189.32,3355.0,186.9462,187.342,186.9264,187.342,3355.0
2025-02-28 13:30:00,189.3,189.67,189.23,189.66,7317.0,187.3222,187.6883,187.2529,187.6784,7317.0
2025-02-28 13:35:00,189.7,190.13,189.7,190.13,11168.0,187.718,188.1435,187.718,188.1435,11168.0
2025-02-28 13:40:00,190.14,190.21,189.86,190.04,9972.0,188.1534,188.2227,187.8764,188.0545,9972.0
2025-02-28 13:45:00,190.11,190.11,189.9,190.07,4187.0,188.1237,188.1237,187.9159,188.0842,4187.0
2025-02-28 13:50:00,190.02,190.2,189.91,190.09,8389.0,188.0347,188.2128,187.9258,188.1039,8389.0
2025-02-28 13:55:00,190.09,190.09,189.31,189.4,8008.0,188.1039,188.1039,187.3321,187.4212,8008.0
2025-02-28 14:00:00,189.4,189.62,189.32,189.44,7018.0,187.4212,187.6389,187.342,187.4607,7018.0
2025-02-28 14:05:00,189.47,189.81,189.47,189.55,5409.0,187.4904,187.8269,187.4904,187.5696,5409.0
2025-02-28 14:10:00,189.67,189.74,189.56,189.74,5165.0,187.6883,187.7576,187.5795,187.7576,5165.0
2025-02-28 14:15:00,189.78,190.1,189.72,190.1,4778.0,187.7972,188.1138,187.7378,188.1138,4778.0
2025-02-28 14:20:00,190.1,190.1,189.6,189.8,6613.0,188.1138,188.1138,187.6191,187.817,6613.0
2025-02-28 14:25:00,189.79,190.05,189.79,189.93,4985.0,187.8071,188.0644,187.8071,187.9456,4985.0
2025-02-28 14:30:00,189.91,190.25,189.85,190.09,5100.0,187.9258,188.2623,187.8665,188.1039,5100.0
2025-02-28 14:35:00,190.09,190.33,190.02,190.23,5336.0,188.1039,188.3414,188.0347,188.2425,5336.0
2025-02-28 14:40:00,190.23,190.42,190.16,190.31,5493.0,188.2425,188.4305,188.1732,188.3216,5493.0
2025-02-28 14:45:00,190.24,190.45,190.14,190.33,7384.0,188.2524,188.4602,188.1534,188.3414,7384.0
2025-02-28 14:50:00,190.33,190.61,190.28,190.49,12446.0,188.3414,188.6185,188.292,188.4998,12446.0
2025-02-28 14:55:00,190.58,190.63,190.34,190.61,7292.0,188.5888,188.6383,188.3513,188.6185,7292.0
2025-02-28 15:00:00,190.55,190.91,190.54,190.84,13743.0,188.5591,188.9154,188.5492,188.8461,13743.0
2025-02-28 15:05:00,190.87,191.09,190.86,190.98,10154.0,188.8758,189.0935,188.8659,188.9846,10154.0
2025-02-28 15:10:00,190.98,191.1,190.91,190.96,5596.0,188.9846,189.1034,188.9154,188.9649,5596.0
2025-02-28 15:15:00,190.98,191.05,190.91,190.91,8485.0,188.9846,189.0539,188.9154,188.9154,8485.0
2025-02-28 15:20:00,190.89,190.98,190.58,190.84,25965.0,188.8956,188.9846,188.5888,188.8461,25965.0
2025-02-28 15:25:00,190.84,191.25,190.79,191.25,16946.0,188.8461,189.2518,188.7966,189.2518,16946.0
2025-02-28 15:30:00,191.15,191.25,190.95,190.99,16686.0,189.1529,189.2518,188.955,188.9945,16686.0
2025-02-28 15:35:00,190.92,190.99,190.63,190.88,14522.0,188.9253,188.9945,188.6383,188.8857,14522.0
2025-02-28 15:40:00,190.88,191.33,190.88,191.31,11035.0,188.8857,189.331,188.8857,189.3112,11035.0
2025-02-28 15:45:00,191.27,191.53,191.23,191.43,27747.0,189.2716,189.5289,189.232,189.4299,27747.0
2025-02-28 15:50:00,191.5,191.65,190.68,191.45,45665.0,189.4992,189.6476,188.6878,189.4497,45665.0
2025-02-28 15:55:00,191.39,192.23,191.39,191.94,205922.0,189.3904,190.2216,189.3904,189.9346,205922.0
2025-03-03 09:30:00,192.35,193.4,192.1,193.4,15557.0,190.3403,191.3794,190.0929,191.3794,15557.0
2025-03-03 09:35:00,193.08,194.27,192.92,194.16,13563.0,191.0627,192.2403,190.9044,192.1314,13563.0
2025-03-03 09:40:00,194.07,194.25,193.55,193.69,5414.0,192.0424,192.2205,191.5278,191.6663,5414.0
2025-03-03 09:45:00,193.55,194.22,193.35,193.66,28895.0,191.5278,192.1908,191.3299,191.6366,28895.0
2025-03-03 09:50:00,193.85,194.0,193.41,193.8,7463.0,191.8247,191.9731,191.3893,191.7752,7463.0
2025-03-03 09:55:00,193.62,194.12,193.62,193.79,13118.0,191.5971,192.0918,191.5971,191.7653,13118.0
2025-03-03 10:00:00,193.64,193.64,192.58,193.46,9021.0,191.6169,191.6169,190.5679,191.4387,9021.0
2025-03-03 10:05:00,193.52,193.65,193.27,193.36,5852.0,191.4981,191.6268,191.2507,191.3398,5852.0
2025-03-03 10:10:00,193.2,193.71,193.08,193.32,4692.0,191.1815,191.6861,191.0627,191.3002,4692.0
2025-03-03 10:15:00,193.4,193.55,192.88,192.88,4206.0,191.3794,191.5278,190.8648,190.8648,4206.0
2025-03-03 10:20:00,193.25,193.59,193.25,193.51,1161.0,191.2309,191.5674,191.2309,191.4882,1161.0
2025-03-03 10:25:00,193.59,193.63,193.19,193.48,7227.0,191.5674,191.607,191.1716,191.4585,7227.0
2025-03-03 10:30:00,193.54,193.8,193.45,193.53,4808.0,191.5179,191.7752,191.4288,191.508,4808.0
2025-03-03 10:35:00,193.53,193.78,193.37,193.54,6187.0,191.508,191.7554,191.3497,191.5179,6187.0
2025-03-03 10:40:00,193.55,194.15,193.55,194.01,5871.0,191.5278,192.1215,191.5278,191.983,5871.0
2025-03-03 10:45:00,194.14,194.16,193.5,193.65,9472.0,192.1116,192.1314,191.4783,191.6268,9472.0
2025-03-03 10:50:00,193.75,193.9,193.69,193.77,6960.0,191.7257,191.8741,191.6663,191.7455,6960.0
2025-03-03 10:55:00,193.88,193.88,193.31,193.35,14686.0,191.8544,191.8544,191.2903,191.3299,14686.0
2025-03-03 11:00:00,193.53,193.7,193.34,193.48,3447.0,191.508,191.6762,191.32,191.4585,3447.0
2025-03-03 11:05:00,193.58,193.62,193.31,193.4,4260.0,191.5575,191.5971,191.2903,191.3794,4260.0
2025-03-03 11:10:00,193.43,193.54,193.04,193.38,3003.0,191.4091,191.5179,191.0231,191.3596,3003.0
2025-03-03 11:15:00,193.38,193.38,193.13,193.13,1348.0,191.3596,191.3596,191.1122,191.1122,1348.0
2025-03-03 11:20:00,193.24,193.33,192.98,193.04,3588.0,191.221,191.3101,190.9638,191.0231,3588.0
2025-03-03 11:25:00,192.96,192.96,192.54,192.56,2890.0,190.944,190.944,190.5284,190.5481,2890.0
2025-03-03 11:30:00,192.5,192.71,192.27,192.3,6257.0,190.4888,190.6966,190.2612,190.2909,6257.0
2025-03-03 11:35:00,192.31,192.45,192.12,192.13,3040.0,190.3008,190.4393,190.1127,190.1226,3040.0
2025-03-03 11:40:00,192.26,192.32,191.88,191.92,2319.0,190.2513,190.3106,189.8752,189.9148,2319.0
2025-03-03 11:45:00,192.01,192.38,191.88,192.37,2942.0,190.0039,190.37,189.8752,190.3601,2942.0
2025-03-03 11:50:00,192.52,192.63,192.25,192.63,5325.0,190.5086,190.6174,190.2414,190.6174,5325.0
2025-03-03 11:55:00,192.43,192.6,192.38,192.52,3586.0,190.4195,190.5877,190.37,190.5086,3586.0
2025-03-03 12:00:00,192.52,192.75,192.43,192.71,3334.0,190.5086,190.7362,190.4195,190.6966,3334.0
2025-03-03 12:05:00,192.86,193.17,192.86,192.9,5554.0,190.845,191.1518,190.845,190.8846,5554.0
2025-03-03 12:10:00,192.98,193.25,192.98,193.21,1597.0,190.9638,191.2309,190.9638,191.1914,1597.0
2025-03-03 12:15:00,193.21,193.4,193.1,193.31,7191.0,191.1914,191.3794,191.0825,191.2903,7191.0
2025-03-03 12:20:00,193.4,193.53,193.23,193.4,8309.0,191.3794,191.508,191.2111,191.3794,8309.0
2025-03-03 12:25:00,193.37,193.5,193.23,193.23,4084.0,191.3497,191.4783,191.2111,191.2111,4084.0
2025-03-03 12:30:00,193.25,193.31,193.17,193.22,3567.0,191.2309,191.2903,191.1518,191.2012,3567.0
2025-03-03 12:35:00,193.2,193.29,193.1,193.27,2530.0,191.1815,191.2705,191.0825,191.2507,2530.0
2025-03-03 12:40:00,193.31,193.41,193.21,193.34,3220.0,191.2903,191.3893,191.1914,191.32,3220.0
2025-03-03 12:45:00,193.27,193.34,193.15,193.3,4481.0,191.2507,191.32,191.132,191.2804,4481.0
2025-03-03 12:50:00,193.3,193.3,192.95,192.99,1924.0,191.2804,191.2804,190.9341,190.9736,1924.0
2025-03-03 12:55:00,192.91,192.91,192.71,192.87,7376.0,190.8945,190.8945,190.6966,190.8549,7376.0
2025-03-03 13:00:00,192.8,192.8,192.56,192.56,2366.0,190.7856,190.7856,190.5481,190.5481,2366.0
2025-03-03 13:05:00,192.48,192.51,192.16,192.3,3670.0,190.469,190.4987,190.1523,190.2909,3670.0
2025-03-03 13:10:00,192.23,192.28,192.0,192.01,2697.0,190.2216,190.2711,189.994,190.0039,2697.0
2025-03-03 13:15:00,192.0,192.22,191.95,191.95,2571.0,189.994,190.2117,189.9445,189.9445,2571.0
2025-03-03 13:20:00,191.93,192.13,191.8,192.1,2174.0,189.9247,190.1226,189.7961,190.0929,2174.0
2025-03-03 13:25:00,191.93,191.93,191.3,191.38,3834.0,189.9247,189.9247,189.3013,189.3805,3834.0
2025-03-03 13:30:00,191.38,191.5,191.13,191.22,5835.0,189.3805,189.4992,189.1331,189.2221,5835.0
2025-03-03 13:35:00,191.19,191.48,191.06,191.06,3397.0,189.1925,189.4794,189.0638,189.0638,3397.0
2025-03-03 13:40:00,191.06,191.43,190.98,191.42,1215.0,189.0638,189.4299,188.9846,189.4201,1215.0
2025-03-03 13:45:00,191.38,192.07,191.27,191.78,8161.0,189.3805,190.0633,189.2716,189.7763,8161.0
2025-03-03 13:50:00,191.71,191.79,191.47,191.47,1804.0,189.707,189.7862,189.4695,189.4695,1804.0
2025-03-03 13:55:00,191.51,191.51,191.33,191.4,2301.0,189.5091,189.5091,189.331,189.4003,2301.0
2025-03-03 14:00:00,191.41,191.61,191.41,191.59,3226.0,189.4102,189.6081,189.4102,189.5883,3226.0
2025-03-03 14:05:00,191.51,191.77,191.44,191.69,2170.0,189.5091,189.7664,189.4398,189.6872,2170.0
2025-03-03 14:10:00,191.67,191.78,191.56,191.66,2838.0,189.6674,189.7763,189.5586,189.6575,2838.0
2025-03-03 14:15:00,191.69,191.73,191.39,191.63,3349.0,189.6872,189.7268,189.3904,189.6279,3349.0
2025-03-03 14:20:00,191.59,191.75,191.47,191.63,2648.0,189.5883,189.7466,189.4695,189.6279,2648.0
2025-03-03 14:25:00,191.59,191.59,191.45,191.59,3395.0,189.5883,189.5883,189.4497,189.5883,3395.0
2025-03-03 14:30:00,191.6,191.82,191.52,191.57,1993.0,189.5982,189.8159,189.519,189.5685,1993.0
2025-03-03 14:35:00,191.51,191.58,191.2,191.5,4835.0,189.5091,189.5784,189.2024,189.4992,4835.0
2025-03-03 14:40:00,191.62,191.7,191.49,191.61,2653.0,189.618,189.6971,189.4893,189.6081,2653.0
2025-03-03 14:45:00,191.48,191.5,191.37,191.37,2559.0,189.4794,189.4992,189.3706,189.3706,2559.0
2025-03-03 14:50:00,191.44,191.47,190.28,190.63,9844.0,189.4398,189.4695,188.292,188.6383,9844.0
2025-03-03 14:55:00,190.67,190.8,190.4,190.41,20111.0,188.6779,188.8065,188.4107,188.4206,20111.0
2025-03-03 15:00:00,190.46,190.46,190.02,190.23,2504.0,188.4701,188.4701,188.0347,188.2425,2504.0
2025-03-03 15:05:00,190.08,190.16,189.79,189.81,8204.0,188.0941,188.1732,187.8071,187.8269,8204.0
2025-03-03 15:10:00,189.91,189.91,189.34,189.61,7601.0,187.9258,187.9258,187.3618,187.629,7601.0
2025-03-03 15:15:00,189.68,189.75,189.13,189.26,9402.0,187.6982,187.7675,187.154,187.2826,9402.0
2025-03-03 15:20:00,189.04,189.08,188.78,188.86,6099.0,187.0649,187.1045,186.8076,186.8868,6099.0
2025-03-03 15:25:00,188.92,188.96,188.2,188.28,5885.0,186.9462,186.9858,186.2337,186.3129,5885.0
2025-03-03 15:30:00,188.35,188.73,188.28,188.51,11030.0,186.3821,186.7582,186.3129,186.5405,11030.0
2025-03-03 15:35:00,188.53,188.54,188.02,188.02,8940.0,186.5602,186.5701,186.0556,186.0556,8940.0
2025-03-03 15:40:00,188.1,188.51,187.89,188.42,11185.0,186.1347,186.5405,185.9269,186.4514,11185.0
2025-03-03 15:45:00,188.36,189.01,188.25,188.89,12367.0,186.392,187.0352,186.2832,186.9165,12367.0
2025-03-03 15:50:00,188.87,189.12,188.77,188.84,21325.0,186.8967,187.1441,186.7977,186.867,21325.0
2025-03-03 15:55:00,188.91,189.46,188.91,189.46,90603.0,186.9363,187.4805,186.9363,187.4805,90603.0
2025-03-04 09:30:00,187.05,187.91,183.96,183.96,29482.0,185.0957,185.9467,182.038,182.038,29482.0
2025-03-04 09:35:00,184.0,184.1,182.55,183.62,16410.0,182.0776,182.1765,180.6427,181.7015,16410.0
2025-03-04 09:40:00,183.32,183.94,182.7,182.82,16802.0,181.4047,182.0182,180.7912,180.9099,16802.0
2025-03-04 09:45:00,182.66,182.71,181.8,182.05,12005.0,180.7516,180.8011,179.9006,180.1479,12005.0
2025-03-04 09:50:00,181.82,182.38,181.64,181.66,20159.0,179.9204,180.4745,179.7422,179.762,20159.0
2025-03-04 09:55:00,181.75,181.97,181.02,181.54,17059.0,179.8511,180.0688,179.1287,179.6433,17059.0
2025-03-04 10:00:00,181.32,181.99,181.2,181.5,16732.0,179.4256,180.0886,179.3068,179.6037,16732.0
2025-03-04 10:05:00,181.58,181.85,180.7,180.86,10440.0,179.6829,179.95,178.8121,178.9704,10440.0
2025-03-04 10:10:00,180.71,180.87,180.37,180.65,13456.0,178.8219,178.9803,178.4855,178.7626,13456.0
2025-03-04 10:15:00,180.69,180.8,179.76,179.78,11339.0,178.8022,178.911,177.8819,177.9017,11339.0
2025-03-04 10:20:00,179.91,180.34,179.45,180.28,14419.0,178.0303,178.4558,177.5751,178.3964,14419.0
2025-03-04 10:25:00,180.26,180.95,180.12,180.86,18377.0,178.3767,179.0594,178.2381,178.9704,18377.0
2025-03-04 10:30:00,180.87,181.42,180.86,181.09,13466.0,178.9803,179.5245,178.9704,179.198,13466.0
2025-03-04 10:35:00,181.23,181.5,180.9,180.9,8074.0,179.3365,179.6037,179.01,179.01,8074.0
2025-03-04 10:40:00,180.9,181.01,180.18,180.37,6454.0,179.01,179.1188,178.2975,178.4855,6454.0
2025-03-04 10:45:00,180.29,180.59,180.11,180.11,9428.0,178.4063,178.7032,178.2282,178.2282,9428.0
2025-03-04 10:50:00,180.15,180.27,179.8,180.0,5102.0,178.2678,178.3865,177.9215,178.1194,5102.0
2025-03-04 10:55:00,179.93,180.22,179.74,179.89,9592.0,178.0501,178.3371,177.8621,178.0105,9592.0
2025-03-04 11:00:00,179.95,179.95,179.13,179.13,5770.0,178.0699,178.0699,177.2585,177.2585,5770.0
2025-03-04 11:05:00,179.06,179.52,178.97,179.06,9996.0,177.1892,177.6444,177.1001,177.1892,9996.0
2025-03-04 11:10:00,179.13,179.96,179.12,179.65,14447.0,177.2585,178.0798,177.2486,177.773,14447.0
2025-03-04 11:15:00,179.62,180.05,179.46,179.55,10200.0,177.7433,178.1688,177.585,177.6741,10200.0
2025-03-04 11:20:00,179.55,179.68,179.15,179.15,15328.0,177.6741,177.8027,177.2782,177.2782,15328.0
2025-03-04 11:25:00,179.27,179.31,178.83,178.96,17638.0,177.397,177.4366,176.9616,177.0902,17638.0
2025-03-04 11:30:00,178.97,179.46,178.81,179.41,12318.0,177.1001,177.585,176.9418,177.5355,12318.0
2025-03-04 11:35:00,179.37,179.78,179.3,179.5,11037.0,177.496,177.9017,177.4267,177.6246,11037.0
2025-03-04 11:40:00,179.52,180.0,179.47,179.97,24502.0,177.6444,178.1194,177.5949,178.0897,24502.0
2025-03-04 11:45:00,180.07,180.26,179.86,180.22,13170.0,178.1886,178.3767,177.9808,178.3371,13170.0
2025-03-04 11:50:00,180.22,180.58,179.98,180.42,19782.0,178.3371,178.6933,178.0996,178.535,19782.0
2025-03-04 11:55:00,180.25,180.66,180.25,180.53,27620.0,178.3668,178.7725,178.3668,178.6438,27620.0
2025-03-04 12:00:00,180.62,181.71,180.34,181.71,32377.0,178.7329,179.8115,178.4558,179.8115,32377.0
2025-03-04 12:05:00,181.57,181.61,180.83,181.34,15160.0,179.673,179.7125,178.9407,179.4454,15160.0
2025-03-04 12:10:00,181.34,182.03,181.28,181.72,17781.0,179.4454,180.1282,179.386,179.8214,17781.0
2025-03-04 12:15:00,181.78,181.79,181.44,181.59,16409.0,179.8808,179.8907,179.5443,179.6928,16409.0
2025-03-04 12:20:00,181.61,181.91,181.41,181.88,29130.0,179.7125,180.0094,179.5146,179.9797,29130.0
2025-03-04 12:25:00,181.89,182.15,181.75,182.15,20789.0,179.9896,180.2469,179.8511,180.2469,20789.0
2025-03-04 12:30:00,181.92,181.92,181.09,181.25,14144.0,180.0193,180.0193,179.198,179.3563,14144.0
2025-03-04 12:35:00,181.38,181.65,181.15,181.56,8858.0,179.4849,179.7521,179.2574,179.6631,8858.0
2025-03-04 12:40:00,181.59,181.72,181.26,181.49,10192.0,179.6928,179.8214,179.3662,179.5938,10192.0
2025-03-04 12:45:00,181.41,181.96,181.4,181.72,13503.0,179.5146,180.0589,179.5047,179.8214,13503.0
2025-03-04 12:50:00,181.87,181.87,181.11,181.71,4064.0,179.9698,179.9698,179.2178,179.8115,4064.0
2025-03-04 12:55:00,181.62,181.7,181.24,181.38,4372.0,179.7224,179.8016,179.3464,179.4849,4372.0
2025-03-04 13:00:00,181.43,181.96,181.43,181.88,9466.0,179.5344,180.0589,179.5344,179.9797,9466.0
2025-03-04 13:05:00,181.89,182.5,181.86,182.5,5737.0,179.9896,180.5932,179.9599,180.5932,5737.0
2025-03-04 13:10:00,182.41,182.76,182.4,182.56,7971.0,180.5042,180.8505,180.4943,180.6526,7971.0
2025-03-04 13:15:00,182.46,182.47,182.08,182.4,31399.0,180.5537,180.5636,180.1776,180.4943,31399.0
2025-03-04 13:20:00,182.51,182.52,182.06,182.18,2826.0,180.6031,180.613,180.1578,180.2766,2826.0
2025-03-04 13:25:00,182.17,182.26,181.96,181.98,5079.0,180.2667,180.3558,180.0589,180.0787,5079.0
2025-03-04 13:30:00,182.14,182.17,181.95,181.96,5142.0,180.237,180.2667,180.049,180.0589,5142.0
2025-03-04 13:35:00,182.0,182.2,181.89,182.09,10458.0,180.0985,180.2964,179.9896,180.1875,10458.0
2025-03-04 13:40:00,182.1,182.48,182.06,182.43,9988.0,180.1974,180.5735,180.1578,180.524,9988.0
2025-03-04 13:45:00,182.43,182.59,182.19,182.19,5466.0,180.524,180.6823,180.2865,180.2865,5466.0
2025-03-04 13:50:00,182.18,182.63,182.17,182.41,27090.0,180.2766,180.7219,180.2667,180.5042,27090.0
2025-03-04 13:55:00,182.48,182.98,182.48,182.87,4791.0,180.5735,181.0682,180.5735,180.9594,4791.0
2025-03-04 14:00:00,182.83,183.37,182.79,183.37,4715.0,180.9198,181.4542,180.8802,181.4542,4715.0
2025-03-04 14:05:00,183.42,183.63,182.91,183.62,129814.0,181.5036,181.7114,180.999,181.7015,129814.0
2025-03-04 14:10:00,183.46,183.54,182.94,183.2,10586.0,181.5432,181.6224,181.0287,181.2859,10586.0
2025-03-04 14:15:00,183.21,183.38,183.0,183.22,60075.0,181.2958,181.4641,181.088,181.3057,60075.0
2025-03-04 14:20:00,183.21,183.76,183.12,183.55,16254.0,181.2958,181.8401,181.2068,181.6323,16254.0
2025-03-04 14:25:00,183.55,183.7,183.08,183.14,6379.0,181.6323,181.7807,181.1672,181.2266,6379.0
2025-03-04 14:30:00,183.23,183.26,182.78,182.86,8028.0,181.3156,181.3453,180.8703,180.9495,8028.0
2025-03-04 14:35:00,182.84,183.13,182.78,182.85,5085.0,180.9297,181.2167,180.8703,180.9396,5085.0
2025-03-04 14:40:00,182.92,182.98,182.6,182.61,7732.0,181.0089,181.0682,180.6922,180.7021,7732.0
2025-03-04 14:45:00,182.63,182.9,182.53,182.78,9250.0,180.7219,180.9891,180.6229,180.8703,9250.0
2025-03-04 14:50:00,182.81,183.14,182.81,183.0,77279.0,180.9,181.2266,180.9,181.088,77279.0
2025-03-04 14:55:00,183.0,183.19,182.95,182.99,10857.0,181.088,181.276,181.0385,181.0781,10857.0
2025-03-04 15:00:00,183.0,183.23,182.56,182.68,10280.0,181.088,181.3156,180.6526,180.7714,10280.0
2025-03-04 15:05:00,182.62,182.78,182.33,182.65,22667.0,180.712,180.8703,180.425,180.7417,22667.0
2025-03-04 15:10:00,182.68,182.95,182.6,182.74,44404.0,180.7714,181.0385,180.6922,180.8307,44404.0
2025-03-04 15:15:00,182.95,183.13,182.74,183.06,16255.0,181.0385,181.2167,180.8307,181.1474,16255.0
2025-03-04 15:20:00,183.06,184.2,183.05,184.2,8424.0,181.1474,182.2755,181.1375,182.2755,8424.0
2025-03-04 15:25:00,184.13,184.13,183.35,183.42,7838.0,182.2062,182.2062,181.4344,181.5036,7838.0
2025-03-04 15:30:00,183.32,183.47,181.65,181.67,12720.0,181.4047,181.5531,179.7521,179.7719,12720.0
2025-03-04 15:35:00,181.77,182.06,181.58,181.9,10278.0,179.8709,180.1578,179.6829,179.9995,10278.0
2025-03-04 15:40:00,181.91,181.91,181.38,181.57,8648.0,180.0094,180.0094,179.4849,179.673,8648.0
2025-03-04 15:45:00,181.68,181.95,181.01,181.1,12846.0,179.7818,180.049,179.1188,179.2079,12846.0
2025-03-04 15:50:00,181.01,181.18,179.9,180.5,38668.0,179.1188,179.287,178.0204,178.6141,38668.0
2025-03-04 15:55:00,180.52,180.65,180.1,180.42,115827.0,178.6339,178.7626,178.2183,178.535,115827.0
2025-03-05 09:30:00,180.79,181.32,180.01,180.55,22273.0,178.9011,179.4256,178.1293,178.6636,22273.0
2025-03-05 09:35:00,180.59,181.21,180.58,181.21,3754.0,178.7032,179.3167,178.6933,179.3167,3754.0
2025-03-05 09:40:00,181.08,182.11,181.07,181.3,5242.0,179.1881,180.2073,179.1782,179.4058,5242.0
2025-03-05 09:45:00,181.32,181.46,180.22,180.22,7046.0,179.4256,179.5641,178.3371,178.3371,7046.0
2025-03-05 09:50:00,180.28,181.15,180.27,180.45,4483.0,178.3964,179.2574,178.3865,178.5647,4483.0
2025-03-05 09:55:00,180.18,180.26,179.5,179.55,6748.0,178.2975,178.3767,177.6246,177.6741,6748.0
2025-03-05 10:00:00,179.81,181.0,179.63,180.31,9303.0,177.9314,179.1089,177.7532,178.4261,9303.0
2025-03-05 10:05:00,180.41,181.54,180.31,181.23,20794.0,178.5251,179.6433,178.4261,179.3365,20794.0
2025-03-05 10:10:00,181.25,181.25,180.58,180.86,6341.0,179.3563,179.3563,178.6933,178.9704,6341.0
2025-03-05 10:15:00,180.57,180.65,179.92,179.98,8684.0,178.6834,178.7626,178.0402,178.0996,8684.0
2025-03-05 10:20:00,179.78,180.16,179.41,179.57,4524.0,177.9017,178.2777,177.5355,177.6939,4524.0
2025-03-05 10:25:00,179.71,179.95,179.68,179.74,5106.0,177.8324,178.0699,177.8027,177.8621,5106.0
2025-03-05 10:30:00,179.7,180.24,179.69,180.18,4035.0,177.8225,178.3569,177.8126,178.2975,4035.0
2025-03-05 10:35:00,180.04,180.5,180.01,180.49,7715.0,178.1589,178.6141,178.1293,178.6042,7715.0
2025-03-05 10:40:00,180.49,180.51,180.03,180.23,2406.0,178.6042,178.624,178.1491,178.347,2406.0
2025-03-05 10:45:00,180.25,180.39,180.09,180.24,7461.0,178.3668,178.5053,178.2084,178.3569,7461.0
2025-03-05 10:50:00,180.19,180.44,179.84,180.44,3746.0,178.3074,178.5548,177.961,178.5548,3746.0
2025-03-05 10:55:00,180.54,180.62,179.84,179.84,9898.0,178.6537,178.7329,177.961,177.961,9898.0
2025-03-05 11:00:00,179.93,179.93,179.2,179.41,3328.0,178.0501,178.0501,177.3277,177.5355,3328.0
2025-03-05 11:05:00,179.48,179.85,179.4,179.62,5807.0,177.6048,177.9709,177.5256,177.7433,5807.0
2025-03-05 11:10:00,179.42,179.45,178.73,179.17,5050.0,177.5454,177.5751,176.8626,177.298,5050.0
2025-03-05 11:15:00,179.18,179.27,178.84,178.88,4872.0,177.3079,177.397,176.9715,177.0111,4872.0
2025-03-05 11:20:00,178.83,179.03,178.6,178.75,6546.0,176.9616,177.1595,176.734,176.8824,6546.0
2025-03-05 11:25:00,178.75,178.76,178.3,178.64,7020.0,176.8824,176.8923,176.4371,176.7736,7020.0
2025-03-05 11:30:00,178.64,178.8,178.48,178.67,12142.0,176.7736,176.9319,176.6152,176.8033,12142.0
2025-03-05 11:35:00,178.67,179.04,178.48,178.82,10201.0,176.8033,177.1694,176.6152,176.9517,10201.0
2025-03-05 11:40:00,178.8,178.8,178.46,178.55,4939.0,176.9319,176.9319,176.5955,176.6845,4939.0
2025-03-05 11:45:00,178.62,178.87,178.56,178.83,8499.0,176.7538,177.0012,176.6944,176.9616,8499.0
2025-03-05 11:50:00,178.82,178.92,178.54,178.73,7177.0,176.9517,177.0507,176.6746,176.8626,7177.0
2025-03-05 11:55:00,178.79,179.37,178.51,179.06,76597.0,176.922,177.496,176.6449,177.1892,76597.0
2025-03-05 12:00:00,179.17,179.92,178.91,178.96,9020.0,177.298,178.0402,177.0408,177.0902,9020.0
2025-03-05 12:05:00,178.95,179.11,178.79,179.02,4449.0,177.0803,177.2387,176.922,177.1496,4449.0
2025-03-05 12:10:00,179.14,179.22,178.85,178.85,7117.0,177.2684,177.3475,176.9814,176.9814,7117.0
2025-03-05 12:15:00,179.06,179.27,178.66,178.72,16635.0,177.1892,177.397,176.7934,176.8527,16635.0
2025-03-05 12:20:00,178.65,179.06,178.65,178.85,26549.0,176.7835,177.1892,176.7835,176.9814,26549.0
2025-03-05 12:25:00,178.98,179.02,178.58,178.93,10383.0,177.11,177.1496,176.7142,177.0605,10383.0
2025-03-05 12:30:00,178.95,179.08,178.86,179.0,29643.0,177.0803,177.209,176.9913,177.1298,29643.0
2025-03-05 12:35:00,178.94,179.07,178.79,179.0,19480.0,177.0704,177.1991,176.922,177.1298,19480.0
2025-03-05 12:40:00,179.0,179.18,178.78,179.04,33672.0,177.1298,177.3079,176.9121,177.1694,33672.0
2025-03-05 12:45:00,179.06,179.07,178.64,178.91,34000.0,177.1892,177.1991,176.7736,177.0408,34000.0
2025-03-05 12:50:00,178.96,179.43,178.88,179.03,45565.0,177.0902,177.5553,177.0111,177.1595,45565.0
2025-03-05 12:55:00,178.86,179.32,178.86,179.25,23786.0,176.9913,177.4465,176.9913,177.3772,23786.0
2025-03-05 13:00:00,179.25,179.67,179.2,179.44,31971.0,177.3772,177.7928,177.3277,177.5652,31971.0
2025-03-05 13:05:00,179.5,179.86,178.62,178.77,31347.0,177.6246,177.9808,176.7538,176.9022,31347.0
2025-03-05 13:10:00,178.85,179.35,178.85,178.93,14054.0,176.9814,177.4762,176.9814,177.0605,14054.0
2025-03-05 13:15:00,178.87,179.3,178.87,179.21,10223.0,177.0012,177.4267,177.0012,177.3376,10223.0
2025-03-05 13:20:00,179.23,179.51,179.15,179.51,10712.0,177.3574,177.6345,177.2782,177.6345,10712.0
2025-03-05 13:25:00,179.5,179.5,179.16,179.18,7816.0,177.6246,177.6246,177.2881,177.3079,7816.0
2025-03-05 13:30:00,179.36,179.36,178.83,179.05,12365.0,177.4861,177.4861,176.9616,177.1793,12365.0
2025-03-05 13:35:00,179.02,179.15,178.88,179.1,11902.0,177.1496,177.2782,177.0111,177.2288,11902.0
2025-03-05 13:40:00,179.1,179.28,178.9,179.0,10391.0,177.2288,177.4069,177.0309,177.1298,10391.0
2025-03-05 13:45:00,179.0,179.55,179.0,179.47,8165.0,177.1298,177.6741,177.1298,177.5949,8165.0
2025-03-05 13:50:00,179.47,179.58,179.4,179.51,14610.0,177.5949,177.7038,177.5256,177.6345,14610.0
2025-03-05 13:55:00,179.52,180.55,179.52,180.55,29721.0,177.6444,178.6636,177.6444,178.6636,29721.0
2025-03-05 14:00:00,180.57,180.79,180.4,180.74,34857.0,178.6834,178.9011,178.5152,178.8516,34857.0
2025-03-05 14:05:00,180.73,181.47,180.73,181.1,9615.0,178.8417,179.574,178.8417,179.2079,9615.0
2025-03-05 14:10:00,181.07,181.14,180.8,181.0,8038.0,179.1782,179.2475,178.911,179.1089,8038.0
2025-03-05 14:15:00,181.0,181.24,180.5,180.65,13263.0,179.1089,179.3464,178.6141,178.7626,13263.0
2025-03-05 14:20:00,180.67,180.95,180.66,180.92,3740.0,178.7824,179.0594,178.7725,179.0298,3740.0
2025-03-05 14:25:00,180.92,180.92,180.5,180.5,13926.0,179.0298,179.0298,178.6141,178.6141,13926.0
2025-03-05 14:30:00,180.61,180.8,180.58,180.68,12835.0,178.723,178.911,178.6933,178.7923,12835.0
2025-03-05 14:35:00,180.62,180.77,180.47,180.75,16253.0,178.7329,178.8813,178.5845,178.8615,16253.0
2025-03-05 14:40:00,180.75,180.92,180.64,180.68,3368.0,178.8615,179.0298,178.7527,178.7923,3368.0
2025-03-05 14:45:00,180.62,180.81,180.6,180.8,13479.0,178.7329,178.9209,178.7131,178.911,13479.0
2025-03-05 14:50:00,180.81,181.05,180.76,181.05,10996.0,178.9209,179.1584,178.8714,179.1584,10996.0
2025-03-05 14:55:00,181.06,181.15,180.59,180.59,12479.0,179.1683,179.2574,178.7032,178.7032,12479.0
2025-03-05 15:00:00,180.53,181.21,180.53,181.21,9161.0,178.6438,179.3167,178.6438,179.3167,9161.0
2025-03-05 15:05:00,181.2,181.26,181.0,181.06,29248.0,179.3068,179.3662,179.1089,179.1683,29248.0
2025-03-05 15:10:00,181.12,181.31,180.93,181.27,21118.0,179.2277,179.4157,179.0397,179.3761,21118.0
2025-03-05 15:15:00,181.35,181.35,180.52,180.74,14628.0,179.4553,179.4553,178.6339,178.8516,14628.0
2025-03-05 15:20:00,180.83,180.97,180.63,180.73,10093.0,178.9407,179.0792,178.7428,178.8417,10093.0
2025-03-05 15:25:00,180.78,181.14,180.78,181.03,19110.0,178.8912,179.2475,178.8912,179.1386,19110.0
2025-03-05 15:30:00,180.96,180.98,180.62,180.69,11889.0,179.0693,179.0891,178.7329,178.8022,11889.0
2025-03-05 15:35:00,180.75,180.77,180.45,180.69,21095.0,178.8615,178.8813,178.5647,178.8022,21095.0
2025-03-05 15:40:00,180.71,180.75,180.55,180.57,12228.0,178.8219,178.8615,178.6636,178.6834,12228.0
2025-03-05 15:45:00,180.52,180.55,180.0,180.09,23552.0,178.6339,178.6636,178.1194,178.2084,23552.0
2025-03-05 15:50:00,180.04,180.22,179.42,180.18,42469.0,178.1589,178.3371,177.5454,178.2975,42469.0
2025-03-05 15:55:00,180.22,180.63,180.04,180.45,180372.0,178.3371,178.7428,178.1589,178.5647,180372.0
2025-03-06 09:30:00,178.27,178.93,176.74,177.51,35711.0,176.4074,177.0605,174.8934,175.6554,35711.0
2025-03-06 09:35:00,177.48,177.82,176.48,176.83,20941.0,175.6257,175.9621,174.6361,174.9825,20941.0
2025-03-06 09:40:00,176.78,177.19,176.7,176.71,8268.0,174.933,175.3387,174.8538,174.8637,8268.0
2025-03-06 09:45:00,177.17,177.76,177.17,177.76,10175.0,175.3189,175.9028,175.3189,175.9028,10175.0
2025-03-06 09:50:00,177.89,178.57,177.82,177.99,7715.0,176.0314,176.7043,175.9621,176.1304,7715.0
2025-03-06 09:55:00,177.8,178.4,177.8,178.32,25190.0,175.9424,176.5361,175.9424,176.4569,25190.0
2025-03-06 10:00:00,178.25,179.17,178.25,179.09,23651.0,176.3877,177.298,176.3877,177.2189,23651.0
2025-03-06 10:05:00,179.09,179.42,178.82,178.99,11915.0,177.2189,177.5454,176.9517,177.1199,11915.0
2025-03-06 10:10:00,178.85,179.11,178.66,178.97,4787.0,176.9814,177.2387,176.7934,177.1001,4787.0
2025-03-06 10:15:00,179.07,179.42,179.07,179.42,4804.0,177.1991,177.5454,177.1991,177.5454,4804.0
2025-03-06 10:20:00,179.37,179.37,178.88,178.93,6943.0,177.496,177.496,177.0111,177.0605,6943.0
2025-03-06 10:25:00,178.77,179.07,178.57,178.89,9025.0,176.9022,177.1991,176.7043,177.021,9025.0
2025-03-06 10:30:00,178.98,179.1,178.68,178.86,9636.0,177.11,177.2288,176.8132,176.9913,9636.0
2025-03-06 10:35:00,178.97,179.78,178.84,179.68,17382.0,177.1001,177.9017,176.9715,177.8027,17382.0
2025-03-06 10:40:00,179.61,179.96,179.46,179.66,5221.0,177.7334,178.0798,177.585,177.7829,5221.0
2025-03-06 10:45:00,179.65,179.78,179.34,179.34,3881.0,177.773,177.9017,177.4663,177.4663,3881.0
2025-03-06 10:50:00,179.2,179.35,178.78,178.93,5932.0,177.3277,177.4762,176.9121,177.0605,5932.0
2025-03-06 10:55:00,178.94,179.31,178.76,179.23,6713.0,177.0704,177.4366,176.8923,177.3574,6713.0
2025-03-06 11:00:00,179.3,179.51,179.06,179.23,3002.0,177.4267,177.6345,177.1892,177.3574,3002.0
2025-03-06 11:05:00,179.19,179.52,179.19,179.48,8706.0,177.3178,177.6444,177.3178,177.6048,8706.0
2025-03-06 11:10:00,179.36,179.42,178.97,178.97,13945.0,177.4861,177.5454,177.1001,177.1001,13945.0
2025-03-06 11:15:00,179.08,179.27,178.84,178.84,12317.0,177.209,177.397,176.9715,176.9715,12317.0
2025-03-06 11:20:00,178.87,178.93,178.57,178.78,20302.0,177.0012,177.0605,176.7043,176.9121,20302.0
2025-03-06 11:25:00,178.9,179.49,178.72,179.41,14956.0,177.0309,177.6147,176.8527,177.5355,14956.0
2025-03-06 11:30:00,179.41,179.78,179.32,179.63,12380.0,177.5355,177.9017,177.4465,177.7532,12380.0
2025-03-06 11:35:00,179.7,179.7,178.98,179.0,7422.0,177.8225,177.8225,177.11,177.1298,7422.0
2025-03-06 11:40:00,178.91,179.09,178.73,178.97,8613.0,177.0408,177.2189,176.8626,177.1001,8613.0
2025-03-06 11:45:00,179.03,179.21,178.82,179.02,10907.0,177.1595,177.3376,176.9517,177.1496,10907.0
2025-03-06 11:50:00,178.93,178.93,178.51,178.78,44122.0,177.0605,177.0605,176.6449,176.9121,44122.0
2025-03-06 11:55:00,178.78,178.84,178.37,178.53,33240.0,176.9121,176.9715,176.5064,176.6647,33240.0
2025-03-06 12:00:00,178.46,178.8,178.29,178.29,10485.0,176.5955,176.9319,176.4272,176.4272,10485.0
2025-03-06 12:05:00,178.42,178.43,178.04,178.41,7773.0,176.5559,176.5658,176.1798,176.546,7773.0
2025-03-06 12:10:00,178.43,178.61,178.31,178.55,13129.0,176.5658,176.7439,176.447,176.6845,13129.0
2025-03-06 12:15:00,178.53,178.83,178.37,178.61,12020.0,176.6647,176.9616,176.5064,176.7439,12020.0
2025-03-06 12:20:00,178.85,178.99,178.57,178.62,8240.0,176.9814,177.1199,176.7043,176.7538,8240.0
2025-03-06 12:25:00,178.62,178.64,178.1,178.4,12932.0,176.7538,176.7736,176.2392,176.5361,12932.0
2025-03-06 12:30:00,178.27,178.73,178.22,178.22,13782.0,176.4074,176.8626,176.358,176.358,13782.0
2025-03-06 12:35:00,178.33,178.42,178.24,178.38,10886.0,176.4668,176.5559,176.3778,176.5163,10886.0
2025-03-06 12:40:00,178.32,178.68,178.21,178.27,16200.0,176.4569,176.8132,176.3481,176.4074,16200.0
2025-03-06 12:45:00,178.27,178.36,177.84,177.92,10408.0,176.4074,176.4965,175.9819,176.0611,10408.0
2025-03-06 12:50:00,177.82,178.01,177.71,177.96,5231.0,175.9621,176.1502,175.8533,176.1007,5231.0
2025-03-06 12:55:00,178.06,178.59,177.85,178.23,8222.0,176.1996,176.7241,175.9918,176.3679,8222.0
2025-03-06 13:00:00,178.3,178.32,178.08,178.16,4709.0,176.4371,176.4569,176.2194,176.2986,4709.0
2025-03-06 13:05:00,178.24,178.35,178.03,178.13,10010.0,176.3778,176.4866,176.17,176.2689,10010.0
2025-03-06 13:10:00,178.17,178.33,178.04,178.26,8121.0,176.3085,176.4668,176.1798,176.3975,8121.0
2025-03-06 13:15:00,178.31,178.99,178.28,178.99,14278.0,176.447,177.1199,176.4173,177.1199,14278.0
2025-03-06 13:20:00,178.91,179.2,178.91,179.11,5506.0,177.0408,177.3277,177.0408,177.2387,5506.0
2025-03-06 13:25:00,179.12,179.12,178.61,178.68,8314.0,177.2486,177.2486,176.7439,176.8132,8314.0
2025-03-06 13:30:00,178.59,178.85,178.59,178.71,3751.0,176.7241,176.9814,176.7241,176.8428,3751.0
2025-03-06 13:35:00,178.78,178.79,178.22,178.26,7277.0,176.9121,176.922,176.358,176.3975,7277.0
2025-03-06 13:40:00,178.18,178.35,178.01,178.35,5238.0,176.3184,176.4866,176.1502,176.4866,5238.0
2025-03-06 13:45:00,178.39,178.75,178.31,178.31,5654.0,176.5262,176.8824,176.447,176.447,5654.0
2025-03-06 13:50:00,178.26,178.6,178.26,178.39,2786.0,176.3975,176.734,176.3975,176.5262,2786.0
2025-03-06 13:55:00,178.46,178.47,178.05,178.15,4010.0,176.5955,176.6054,176.1897,176.2887,4010.0
2025-03-06 14:00:00,178.19,178.2,178.01,178.05,4180.0,176.3283,176.3382,176.1502,176.1897,4180.0
2025-03-06 14:05:00,178.09,178.12,177.9,178.09,3650.0,176.2293,176.259,176.0413,176.2293,3650.0
2025-03-06 14:10:00,178.14,178.46,178.14,178.2,6449.0,176.2788,176.5955,176.2788,176.3382,6449.0
2025-03-06 14:15:00,178.19,178.47,178.1,178.14,5457.0,176.3283,176.6054,176.2392,176.2788,5457.0
2025-03-06 14:20:00,178.24,178.24,178.05,178.24,5465.0,176.3778,176.3778,176.1897,176.3778,5465.0
2025-03-06 14:25:00,178.21,178.21,177.75,177.92,4018.0,176.3481,176.3481,175.8929,176.0611,4018.0
2025-03-06 14:30:00,177.89,177.97,177.68,177.94,10775.0,176.0314,176.1106,175.8236,176.0809,10775.0
2025-03-06 14:35:00,177.9,178.22,177.9,178.07,6022.0,176.0413,176.358,176.0413,176.2095,6022.0
2025-03-06 14:40:00,178.16,178.67,178.15,178.55,7050.0,176.2986,176.8033,176.2887,176.6845,7050.0
2025-03-06 14:45:00,178.61,179.26,178.5,179.11,11551.0,176.7439,177.3871,176.635,177.2387,11551.0
2025-03-06 14:50:00,179.11,179.51,179.04,179.19,17359.0,177.2387,177.6345,177.1694,177.3178,17359.0
2025-03-06 14:55:00,179.05,179.11,177.79,177.79,7034.0,177.1793,177.2387,175.9325,175.9325,7034.0
2025-03-06 15:00:00,177.77,178.38,177.65,178.31,8757.0,175.9127,176.5163,175.7939,176.447,8757.0
2025-03-06 15:05:00,178.37,178.56,178.26,178.55,11951.0,176.5064,176.6944,176.3975,176.6845,11951.0
2025-03-06 15:10:00,178.55,178.83,178.45,178.83,10665.0,176.6845,176.9616,176.5856,176.9616,10665.0
2025-03-06 15:15:00,178.83,179.14,178.56,178.85,10210.0,176.9616,177.2684,176.6944,176.9814,10210.0
2025-03-06 15:20:00,178.9,179.08,178.22,178.4,12078.0,177.0309,177.209,176.358,176.5361,12078.0
2025-03-06 15:25:00,178.22,178.9,178.22,178.89,8028.0,176.358,177.0309,176.358,177.021,8028.0
2025-03-06 15:30:00,178.92,179.22,178.77,178.95,13024.0,177.0507,177.3475,176.9022,177.0803,13024.0
2025-03-06 15:35:00,178.87,179.19,178.79,178.96,22517.0,177.0012,177.3178,176.922,177.0902,22517.0
2025-03-06 15:40:00,178.95,178.95,178.58,178.67,14943.0,177.0803,177.0803,176.7142,176.8033,14943.0
2025-03-06 15:45:00,178.66,179.15,178.65,179.15,15444.0,176.7934,177.2782,176.7835,177.2782,15444.0
2025-03-06 15:50:00,179.15,179.48,179.01,179.48,34895.0,177.2782,177.6048,177.1397,177.6048,34895.0
2025-03-06 15:55:00,179.68,179.68,178.7,178.97,133423.0,177.8027,177.8027,176.833,177.1001,133423.0
2025-03-07 09:30:00,178.83,178.88,177.75,178.5,18395.0,176.9616,177.0111,175.8929,176.635,18395.0
2025-03-07 09:35:00,178.56,178.65,177.92,177.92,11759.0,176.6944,176.7835,176.0611,176.0611,11759.0
2025-03-07 09:40:00,177.79,178.52,177.75,178.09,11887.0,175.9325,176.6548,175.8929,176.2293,11887.0
2025-03-07 09:45:00,178.21,178.79,178.06,178.74,25115.0,176.3481,176.922,176.1996,176.8725,25115.0
2025-03-07 09:50:00,178.84,179.31,178.84,179.07,9253.0,176.9715,177.4366,176.9715,177.1991,9253.0
2025-03-07 09:55:00,179.01,179.12,178.19,178.36,14183.0,177.1397,177.2486,176.3283,176.4965,14183.0
2025-03-07 10:00:00,178.36,178.96,177.79,178.96,13621.0,176.4965,177.0902,175.9325,177.0902,13621.0
2025-03-07 10:05:00,178.86,179.16,178.59,178.59,4768.0,176.9913,177.2881,176.7241,176.7241,4768.0
2025-03-07 10:10:00,178.71,178.71,177.56,177.76,5276.0,176.8428,176.8428,175.7049,175.9028,5276.0
2025-03-07 10:15:00,177.74,177.74,176.93,177.13,4968.0,175.883,175.883,175.0814,175.2794,4968.0
2025-03-07 10:20:00,177.05,177.46,176.65,177.31,10157.0,175.2002,175.6059,174.8044,175.4575,10157.0
2025-03-07 10:25:00,177.31,177.69,177.03,177.67,9826.0,175.4575,175.8335,175.1804,175.8137,9826.0
2025-03-07 10:30:00,177.59,177.78,177.33,177.37,11979.0,175.7345,175.9226,175.4773,175.5168,11979.0
2025-03-07 10:35:00,177.37,177.37,176.69,176.92,18992.0,175.5168,175.5168,174.844,175.0715,18992.0
2025-03-07 10:40:00,176.9,177.11,176.65,177.11,24518.0,175.0518,175.2596,174.8044,175.2596,24518.0
2025-03-07 10:45:00,177.02,178.2,176.71,177.85,32345.0,175.1705,176.3382,174.8637,175.9918,32345.0
2025-03-07 10:50:00,177.89,177.9,177.07,177.72,19258.0,176.0314,176.0413,175.22,175.8632,19258.0
2025-03-07 10:55:00,177.76,177.88,177.16,177.56,11752.0,175.9028,176.0215,175.309,175.7049,11752.0
2025-03-07 11:00:00,177.4,177.59,177.18,177.54,7512.0,175.5465,175.7345,175.3288,175.6851,7512.0
2025-03-07 11:05:00,177.49,177.49,177.18,177.34,4324.0,175.6356,175.6356,175.3288,175.4872,4324.0
2025-03-07 11:10:00,177.35,177.51,177.16,177.29,5475.0,175.4971,175.6554,175.309,175.4377,5475.0
2025-03-07 11:15:00,177.27,177.28,176.9,176.97,11547.0,175.4179,175.4278,175.0518,175.121,11547.0
2025-03-07 11:20:00,176.9,177.08,176.63,176.65,31446.0,175.0518,175.2299,174.7846,174.8044,31446.0
2025-03-07 11:25:00,176.65,176.65,176.17,176.45,34106.0,174.8044,174.8044,174.3294,174.6065,34106.0
2025-03-07 11:30:00,176.54,176.75,176.32,176.32,24944.0,174.6955,174.9033,174.4778,174.4778,24944.0
2025-03-07 11:35:00,176.43,176.44,175.67,175.9,18641.0,174.5867,174.5966,173.8346,174.0622,18641.0
2025-03-07 11:40:00,175.96,176.46,175.81,176.37,8028.0,174.1216,174.6164,173.9731,174.5273,8028.0
2025-03-07 11:45:00,176.36,176.36,175.82,176.11,5008.0,174.5174,174.5174,173.983,174.27,5008.0
2025-03-07 11:50:00,176.15,176.27,175.96,176.09,4222.0,174.3096,174.4283,174.1216,174.2502,4222.0
2025-03-07 11:55:00,176.03,176.33,175.94,176.31,29215.0,174.1908,174.4877,174.1018,174.4679,29215.0
2025-03-07 12:00:00,176.31,176.92,176.21,176.56,12195.0,174.4679,175.0715,174.369,174.7153,12195.0
2025-03-07 12:05:00,176.64,176.78,176.3,176.38,15782.0,174.7945,174.933,174.458,174.5372,15782.0
2025-03-07 12:10:00,176.47,176.8,176.4,176.79,5121.0,174.6262,174.9528,174.557,174.9429,5121.0
2025-03-07 12:15:00,176.69,176.77,176.26,176.42,11008.0,174.844,174.9231,174.4184,174.5768,11008.0
2025-03-07 12:20:00,176.34,176.95,176.22,176.85,9766.0,174.4976,175.1012,174.3789,175.0023,9766.0
2025-03-07 12:25:00,176.68,177.05,176.68,177.05,7927.0,174.8341,175.2002,174.8341,175.2002,7927.0
2025-03-07 12:30:00,177.01,177.77,176.86,177.62,8375.0,175.1606,175.9127,175.0122,175.7642,8375.0
2025-03-07 12:35:00,177.51,177.99,177.43,177.84,10928.0,175.6554,176.1304,175.5762,175.9819,10928.0
2025-03-07 12:40:00,177.84,178.24,177.84,178.24,7000.0,175.9819,176.3778,175.9819,176.3778,7000.0
2025-03-07 12:45:00,178.24,178.38,178.11,178.36,10739.0,176.3778,176.5163,176.2491,176.4965,10739.0
2025-03-07 12:50:00,178.39,179.0,178.24,178.96,4447.0,176.5262,177.1298,176.3778,177.0902,4447.0
2025-03-07 12:55:00,178.92,178.99,178.11,178.19,14572.0,177.0507,177.1199,176.2491,176.3283,14572.0
2025-03-07 13:00:00,178.17,179.12,177.99,178.8,6125.0,176.3085,177.2486,176.1304,176.9319,6125.0
2025-03-07 13:05:00,179.05,179.45,178.87,178.88,6248.0,177.1793,177.5751,177.0012,177.0111,6248.0
2025-03-07 13:10:00,179.14,179.34,178.88,179.34,2133.0,177.2684,177.4663,177.0111,177.4663,2133.0
2025-03-07 13:15:00,179.3,179.41,179.18,179.25,4507.0,177.4267,177.5355,177.3079,177.3772,4507.0
2025-03-07 13:20:00,179.25,179.51,178.92,179.03,4197.0,177.3772,177.6345,177.0507,177.1595,4197.0
2025-03-07 13:25:00,179.07,179.22,178.78,178.87,5758.0,177.1991,177.3475,176.9121,177.0012,5758.0
2025-03-07 13:30:00,179.0,179.12,178.74,178.88,9929.0,177.1298,177.2486,176.8725,177.0111,9929.0
2025-03-07 13:35:00,178.89,179.71,178.8,179.65,8556.0,177.021,177.8324,176.9319,177.773,8556.0
2025-03-07 13:40:00,179.66,179.75,179.36,179.46,6156.0,177.7829,177.872,177.4861,177.585,6156.0
2025-03-07 13:45:00,179.65,179.98,179.55,179.59,3266.0,177.773,178.0996,177.6741,177.7137,3266.0
2025-03-07 13:50:00,179.67,179.99,179.52,179.99,3773.0,177.7928,178.1095,177.6444,178.1095,3773.0
2025-03-07 13:55:00,179.91,180.26,179.9,180.26,16613.0,178.0303,178.3767,178.0204,178.3767,16613.0
2025-03-07 14:00:00,180.21,180.29,180.01,180.13,10929.0,178.3272,178.4063,178.1293,178.248,10929.0
2025-03-07 14:05:00,180.06,180.07,179.6,179.74,11792.0,178.1787,178.1886,177.7235,177.8621,11792.0
2025-03-07 14:10:00,179.78,179.8,179.47,179.56,1825.0,177.9017,177.9215,177.5949,177.684,1825.0
2025-03-07 14:15:00,179.67,180.17,179.56,180.17,4200.0,177.7928,178.2876,177.684,178.2876,4200.0
2025-03-07 14:20:00,180.16,180.53,180.11,180.42,3469.0,178.2777,178.6438,178.2282,178.535,3469.0
2025-03-07 14:25:00,180.41,180.5,180.13,180.4,6646.0,178.5251,178.6141,178.248,178.5152,6646.0
2025-03-07 14:30:00,180.32,180.61,180.1,180.1,4163.0,178.436,178.723,178.2183,178.2183,4163.0
2025-03-07 14:35:00,180.36,180.56,180.15,180.45,2901.0,178.4756,178.6735,178.2678,178.5647,2901.0
2025-03-07 14:40:00,180.27,180.54,180.06,180.17,4223.0,178.3865,178.6537,178.1787,178.2876,4223.0
2025-03-07 14:45:00,180.03,180.21,179.99,180.0,3347.0,178.1491,178.3272,178.1095,178.1194,3347.0
2025-03-07 14:50:00,179.95,180.29,179.95,180.22,8753.0,178.0699,178.4063,178.0699,178.3371,8753.0
2025-03-07 14:55:00,180.22,180.36,180.13,180.3,6033.0,178.3371,178.4756,178.248,178.4162,6033.0
2025-03-07 15:00:00,180.29,180.35,180.11,180.23,5628.0,178.4063,178.4657,178.2282,178.347,5628.0
2025-03-07 15:05:00,180.13,180.47,180.11,180.47,5920.0,178.248,178.5845,178.2282,178.5845,5920.0
2025-03-07 15:10:00,180.42,180.5,180.16,180.32,6862.0,178.535,178.6141,178.2777,178.436,6862.0
2025-03-07 15:15:00,180.19,180.5,179.85,180.34,5708.0,178.3074,178.6141,177.9709,178.4558,5708.0
2025-03-07 15:20:00,180.34,180.36,179.8,179.98,6153.0,178.4558,178.4756,177.9215,178.0996,6153.0
2025-03-07 15:25:00,179.95,180.09,179.9,179.9,7195.0,178.0699,178.2084,178.0204,178.0204,7195.0
2025-03-07 15:30:00,179.95,180.1,179.9,179.99,5699.0,178.0699,178.2183,178.0204,178.1095,5699.0
2025-03-07 15:35:00,179.99,179.99,179.33,179.59,6964.0,178.1095,178.1095,177.4564,177.7137,6964.0
2025-03-07 15:40:00,179.55,179.62,179.16,179.59,12142.0,177.6741,177.7433,177.2881,177.7137,12142.0
2025-03-07 15:45:00,179.58,179.93,179.54,179.85,10495.0,177.7038,178.0501,177.6642,177.9709,10495.0
2025-03-07 15:50:00,179.86,179.91,179.5,179.91,20110.0,177.9808,178.0303,177.6246,178.0303,20110.0
2025-03-07 15:55:00,179.98,180.07,179.68,179.72,70009.0,178.0996,178.1886,177.8027,177.8423,70009.0
2025-03-10 09:30:00,176.0,176.72,174.55,175.45,30634.0,174.1612,174.8736,172.7263,173.6169,30634.0
2025-03-10 09:35:00,175.46,176.95,175.46,176.75,18872.0,173.6268,175.1012,173.6268,174.9033,18872.0
2025-03-10 09:40:00,176.74,177.99,176.39,177.67,18732.0,174.8934,176.1304,174.5471,175.8137,18732.0
2025-03-10 09:45:00,177.29,177.98,177.29,177.84,15410.0,175.4377,176.1205,175.4377,175.9819,15410.0
2025-03-10 09:50:00,177.71,177.96,177.12,177.34,17441.0,175.8533,176.1007,175.2695,175.4872,17441.0
2025-03-10 09:55:00,177.46,177.89,177.11,177.34,20559.0,175.6059,176.0314,175.2596,175.4872,20559.0
2025-03-10 10:00:00,177.34,177.83,176.97,177.37,22839.0,175.4872,175.972,175.121,175.5168,22839.0
2025-03-10 10:05:00,177.5,177.86,176.73,177.0,49380.0,175.6455,176.0017,174.8835,175.1507,49380.0
2025-03-10 10:10:00,177.0,177.24,176.6,176.88,31025.0,175.1507,175.3882,174.7549,175.032,31025.0
2025-03-10 10:15:00,176.88,177.03,176.62,176.81,17189.0,175.032,175.1804,174.7747,174.9627,17189.0
2025-03-10 10:20:00,176.7,176.97,176.46,176.97,27232.0,174.8538,175.121,174.6164,175.121,27232.0
2025-03-10 10:25:00,177.0,177.23,176.34,176.49,7812.0,175.1507,175.3783,174.4976,174.646,7812.0
2025-03-10 10:30:00,176.53,176.78,175.81,175.81,16312.0,174.6856,174.933,173.9731,173.9731,16312.0
2025-03-10 10:35:00,175.87,176.08,175.61,175.97,13996.0,174.0325,174.2403,173.7752,174.1315,13996.0
2025-03-10 10:40:00,175.98,176.07,175.69,175.82,12507.0,174.1414,174.2304,173.8544,173.983,12507.0
2025-03-10 10:45:00,175.79,175.88,175.3,175.63,6895.0,173.9534,174.0424,173.4685,173.795,6895.0
2025-03-10 10:50:00,175.7,175.85,175.23,175.43,5734.0,173.8643,174.0127,173.3992,173.5971,5734.0
2025-03-10 10:55:00,175.44,176.29,175.44,176.16,8525.0,173.607,174.4481,173.607,174.3195,8525.0
2025-03-10 11:00:00,176.45,176.8,176.19,176.45,14846.0,174.6065,174.9528,174.3492,174.6065,14846.0
2025-03-10 11:05:00,176.33,176.64,176.23,176.6,15305.0,174.4877,174.7945,174.3888,174.7549,15305.0
2025-03-10 11:10:00,176.39,176.49,176.08,176.33,9387.0,174.5471,174.646,174.2403,174.4877,9387.0
2025-03-10 11:15:00,176.14,176.25,175.22,175.28,17815.0,174.2997,174.4085,173.3893,173.4487,17815.0
2025-03-10 11:20:00,175.03,175.33,174.9,175.33,5625.0,173.2013,173.4982,173.0727,173.4982,5625.0
2025-03-10 11:25:00,175.09,175.25,174.96,175.1,6312.0,173.2607,173.419,173.132,173.2706,6312.0
2025-03-10 11:30:00,175.0,175.8,175.0,175.71,9021.0,173.1716,173.9632,173.1716,173.8742,9021.0
2025-03-10 11:35:00,175.8,176.21,175.71,175.77,9951.0,173.9632,174.369,173.8742,173.9336,9951.0
2025-03-10 11:40:00,175.86,175.92,175.26,175.4,7745.0,174.0226,174.082,173.4289,173.5674,7745.0
2025-03-10 11:45:00,175.36,176.05,175.36,175.85,10336.0,173.5278,174.2106,173.5278,174.0127,10336.0
2025-03-10 11:50:00,175.9,175.9,175.58,175.66,7037.0,174.0622,174.0622,173.7455,173.8247,7037.0
2025-03-10 11:55:00,175.66,175.7,175.34,175.53,46605.0,173.8247,173.8643,173.5081,173.6961,46605.0
2025-03-10 12:00:00,175.53,175.73,175.25,175.29,25127.0,173.6961,173.894,173.419,173.4586,25127.0
2025-03-10 12:05:00,175.26,175.36,175.04,175.08,8171.0,173.4289,173.5278,173.2112,173.2508,8171.0
2025-03-10 12:10:00,175.14,175.24,174.97,175.2,17048.0,173.3101,173.4091,173.1419,173.3695,17048.0
2025-03-10 12:15:00,175.19,175.21,174.9,174.91,24159.0,173.3596,173.3794,173.0727,173.0825,24159.0
2025-03-10 12:20:00,174.98,174.98,174.45,174.71,15250.0,173.1518,173.1518,172.6274,172.8846,15250.0
2025-03-10 12:25:00,174.72,174.84,174.57,174.74,23369.0,172.8945,173.0133,172.7461,172.9143,23369.0
2025-03-10 12:30:00,174.73,174.9,174.56,174.73,11698.0,172.9044,173.0727,172.7362,172.9044,11698.0
2025-03-10 12:35:00,174.76,174.83,174.07,174.1,14824.0,172.9341,173.0034,172.2513,172.281,14824.0
2025-03-10 12:40:00,174.04,174.47,174.04,174.33,15170.0,172.2216,172.6471,172.2216,172.5086,15170.0
2025-03-10 12:45:00,174.33,174.51,174.19,174.19,6682.0,172.5086,172.6867,172.3701,172.3701,6682.0
2025-03-10 12:50:00,174.16,174.44,174.15,174.44,9117.0,172.3404,172.6175,172.3305,172.6175,9117.0
2025-03-10 12:55:00,174.44,174.82,174.44,174.58,9813.0,172.6175,172.9935,172.6175,172.756,9813.0
2025-03-10 13:00:00,174.58,175.03,174.57,174.85,27535.0,172.756,173.2013,172.7461,173.0232,27535.0
2025-03-10 13:05:00,174.85,175.09,174.47,174.47,8497.0,173.0232,173.2607,172.6471,172.6471,8497.0
2025-03-10 13:10:00,174.49,174.86,174.3,174.77,11783.0,172.6669,173.0331,172.4789,172.944,11783.0
2025-03-10 13:15:00,174.82,174.95,174.63,174.89,8694.0,172.9935,173.1221,172.8055,173.0628,8694.0
2025-03-10 13:20:00,174.94,175.31,174.93,175.06,18225.0,173.1122,173.4784,173.1023,173.231,18225.0
2025-03-10 13:25:00,174.98,175.04,174.65,174.68,6692.0,173.1518,173.2112,172.8253,172.855,6692.0
2025-03-10 13:30:00,174.65,174.69,174.44,174.45,6778.0,172.8253,172.8648,172.6175,172.6274,6778.0
2025-03-10 13:35:00,174.48,174.48,174.05,174.31,8262.0,172.657,172.657,172.2315,172.4888,8262.0
2025-03-10 13:40:00,174.28,174.52,174.2,174.21,8337.0,172.4591,172.6966,172.38,172.3899,8337.0
2025-03-10 13:45:00,174.27,174.5,174.0,174.0,4289.0,172.4492,172.6768,172.1821,172.1821,4289.0
2025-03-10 13:50:00,173.94,174.07,173.85,173.96,13385.0,172.1227,172.2513,172.0336,172.1425,13385.0
2025-03-10 13:55:00,173.98,174.07,173.66,173.66,5146.0,172.1623,172.2513,171.8456,171.8456,5146.0
2025-03-10 14:00:00,173.77,174.05,173.57,173.58,9307.0,171.9545,172.2315,171.7565,171.7664,9307.0
2025-03-10 14:05:00,173.67,173.74,173.32,173.41,8942.0,171.8555,171.9248,171.5092,171.5982,8942.0
2025-03-10 14:10:00,173.42,173.81,173.34,173.52,9999.0,171.6081,171.994,171.529,171.7071,9999.0
2025-03-10 14:15:00,173.49,173.65,173.29,173.29,11078.0,171.6774,171.8357,171.4795,171.4795,11078.0
2025-03-10 14:20:00,173.28,173.42,173.09,173.13,11356.0,171.4696,171.6081,171.2816,171.3211,11356.0
2025-03-10 14:25:00,173.18,173.32,172.92,173.04,10107.0,171.3706,171.5092,171.1133,171.2321,10107.0
2025-03-10 14:30:00,173.11,173.35,172.82,172.98,8888.0,171.3014,171.5388,171.0144,171.1727,8888.0
2025-03-10 14:35:00,172.9,172.9,172.61,172.61,2800.0,171.0935,171.0935,170.8066,170.8066,2800.0
2025-03-10 14:40:00,172.61,172.97,172.47,172.96,16413.0,170.8066,171.1628,170.668,171.1529,16413.0
2025-03-10 14:45:00,172.88,173.19,172.88,173.02,13825.0,171.0738,171.3805,171.0738,171.2123,13825.0
2025-03-10 14:50:00,173.03,173.12,172.67,172.67,25197.0,171.2222,171.3112,170.866,170.866,25197.0
2025-03-10 14:55:00,172.83,172.84,172.43,172.52,37924.0,171.0243,171.0342,170.6285,170.7175,37924.0
2025-03-10 15:00:00,172.6,172.95,172.56,172.63,12848.0,170.7967,171.143,170.7571,170.8264,12848.0
2025-03-10 15:05:00,172.82,172.86,172.26,172.59,67216.0,171.0144,171.054,170.4602,170.7868,67216.0
2025-03-10 15:10:00,172.59,173.48,172.43,173.48,22584.0,170.7868,171.6675,170.6285,171.6675,22584.0
2025-03-10 15:15:00,173.41,173.65,173.14,173.53,35826.0,171.5982,171.8357,171.331,171.717,35826.0
2025-03-10 15:20:00,173.47,173.7,173.26,173.55,13148.0,171.6576,171.8852,171.4498,171.7368,13148.0
2025-03-10 15:25:00,173.66,174.42,173.65,174.02,20068.0,171.8456,172.5977,171.8357,172.2018,20068.0
2025-03-10 15:30:00,174.14,175.13,174.11,175.03,58868.0,172.3206,173.3002,172.2909,173.2013,58868.0
2025-03-10 15:35:00,175.05,175.17,174.27,174.61,35801.0,173.2211,173.3398,172.4492,172.7857,35801.0
2025-03-10 15:40:00,174.61,174.8,174.3,174.34,39311.0,172.7857,172.9737,172.4789,172.5185,39311.0
2025-03-10 15:45:00,174.33,174.88,174.32,174.62,29762.0,172.5086,173.0529,172.4987,172.7956,29762.0
2025-03-10 15:50:00,174.7,175.54,174.47,174.78,51563.0,172.8747,173.706,172.6471,172.9539,51563.0
2025-03-10 15:55:00,174.84,175.05,174.39,174.69,118336.0,173.0133,173.2211,172.568,172.8648,118336.0
2025-03-11 09:30:00,173.94,175.85,173.94,175.47,34708.0,172.1227,174.0127,172.1227,173.6367,34708.0
2025-03-11 09:35:00,175.8,176.23,174.67,174.68,9979.0,173.9632,174.3888,172.8451,172.855,9979.0
2025-03-11 09:40:00,174.93,175.41,174.45,174.92,5862.0,173.1023,173.5773,172.6274,173.0924,5862.0
2025-03-11 09:45:00,175.08,175.24,174.73,175.11,10843.0,173.2508,173.4091,172.9044,173.2805,10843.0
2025-03-11 09:50:00,175.37,175.37,174.41,174.52,16900.0,173.5377,173.5377,172.5878,172.6966,16900.0
2025-03-11 09:55:00,174.56,175.04,174.4,174.74,14336.0,172.7362,173.2112,172.5779,172.9143,14336.0
2025-03-11 10:00:00,174.58,175.42,172.4,172.54,34487.0,172.756,173.5872,170.5988,170.7373,34487.0
2025-03-11 10:05:00,172.54,173.15,172.34,172.97,41926.0,170.7373,171.3409,170.5394,171.1628,41926.0
2025-03-11 10:10:00,172.81,172.81,171.62,171.94,21191.0,171.0045,171.0045,169.8269,170.1436,21191.0
2025-03-11 10:15:00,171.92,172.28,171.72,171.77,10008.0,170.1238,170.48,169.9259,169.9754,10008.0
2025-03-11 10:20:00,171.76,171.81,171.46,171.46,16954.0,169.9655,170.0149,169.6686,169.6686,16954.0
2025-03-11 10:25:00,171.4,171.59,170.89,170.95,21756.0,169.6092,169.7972,169.1045,169.1639,21756.0
2025-03-11 10:30:00,171.24,171.6,171.17,171.34,18231.0,169.4509,169.8071,169.3816,169.5498,18231.0
2025-03-11 10:35:00,171.46,171.47,170.5,170.61,11043.0,169.6686,169.6785,168.7186,168.8275,11043.0
2025-03-11 10:40:00,170.74,170.86,170.0,170.85,17771.0,168.9561,169.0749,168.2238,169.065,17771.0
2025-03-11 10:45:00,170.78,170.78,170.01,170.14,3256.0,168.9957,168.9957,168.2337,168.3624,3256.0
2025-03-11 10:50:00,170.36,170.89,170.22,170.87,11237.0,168.5801,169.1045,168.4415,169.0848,11237.0
2025-03-11 10:55:00,170.87,170.87,170.43,170.43,17655.0,169.0848,169.0848,168.6494,168.6494,17655.0
2025-03-11 11:00:00,170.41,170.58,169.94,170.39,33842.0,168.6296,168.7978,168.1645,168.6098,33842.0
2025-03-11 11:05:00,170.34,171.36,170.3,171.36,10348.0,168.5603,169.5696,168.5207,169.5696,10348.0
2025-03-11 11:10:00,171.23,171.3,170.92,171.06,4031.0,169.441,169.5103,169.1342,169.2728,4031.0
2025-03-11 11:15:00,171.2,171.47,171.14,171.47,8104.0,169.4113,169.6785,169.3519,169.6785,8104.0
2025-03-11 11:20:00,171.5,171.83,171.36,171.5,8554.0,169.7082,170.0347,169.5696,169.7082,8554.0
2025-03-11 11:25:00,171.5,171.7,171.01,171.04,7728.0,169.7082,169.9061,169.2233,169.253,7728.0
2025-03-11 11:30:00,171.05,171.48,171.04,171.27,3733.0,169.2629,169.6884,169.253,169.4806,3733.0
2025-03-11 11:35:00,171.18,171.39,170.92,171.28,8354.0,169.3915,169.5993,169.1342,169.4905,8354.0
2025-03-11 11:40:00,171.27,171.81,171.27,171.62,5449.0,169.4806,170.0149,169.4806,169.8269,5449.0
2025-03-11 11:45:00,171.61,171.82,171.47,171.76,9098.0,169.817,170.0248,169.6785,169.9655,9098.0
2025-03-11 11:50:00,171.89,171.9,171.49,171.9,10567.0,170.0941,170.104,169.6983,170.104,10567.0
2025-03-11 11:55:00,171.84,171.84,171.02,171.09,4839.0,170.0446,170.0446,169.2332,169.3025,4839.0
2025-03-11 12:00:00,171.05,171.37,170.98,171.16,7456.0,169.2629,169.5795,169.1936,169.3717,7456.0
2025-03-11 12:05:00,171.13,171.34,170.96,171.18,9658.0,169.342,169.5498,169.1738,169.3915,9658.0
2025-03-11 12:10:00,171.18,171.18,170.67,170.81,5422.0,169.3915,169.3915,168.8868,169.0254,5422.0
2025-03-11 12:15:00,170.7,171.05,170.7,170.83,15203.0,168.9165,169.2629,168.9165,169.0452,15203.0
2025-03-11 12:20:00,170.82,171.23,170.82,171.0,7553.0,169.0353,169.441,169.0353,169.2134,7553.0
2025-03-11 12:25:00,170.95,171.5,170.95,171.45,5546.0,169.1639,169.7082,169.1639,169.6587,5546.0
2025-03-11 12:30:00,171.45,171.68,171.43,171.62,8143.0,169.6587,169.8863,169.6389,169.8269,8143.0
2025-03-11 12:35:00,171.68,171.79,171.23,171.23,6132.0,169.8863,169.9951,169.441,169.441,6132.0
2025-03-11 12:40:00,171.33,171.73,171.12,171.43,10917.0,169.54,169.9358,169.3321,169.6389,10917.0
2025-03-11 12:45:00,171.41,171.41,171.04,171.2,9077.0,169.6191,169.6191,169.253,169.4113,9077.0
2025-03-11 12:50:00,171.31,171.31,170.82,170.96,6886.0,169.5202,169.5202,169.0353,169.1738,6886.0
2025-03-11 12:55:00,171.0,171.02,170.46,170.72,10373.0,169.2134,169.2332,168.679,168.9363,10373.0
2025-03-11 13:00:00,170.75,170.75,170.51,170.72,7339.0,168.966,168.966,168.7285,168.9363,7339.0
2025-03-11 13:05:00,170.72,170.75,170.44,170.7,6653.0,168.9363,168.966,168.6593,168.9165,6653.0
2025-03-11 13:10:00,170.7,170.8,170.57,170.59,15130.0,168.9165,169.0155,168.7879,168.8077,15130.0
2025-03-11 13:15:00,170.62,170.94,170.52,170.73,5993.0,168.8374,169.154,168.7384,168.9462,5993.0
2025-03-11 13:20:00,170.74,170.74,170.34,170.47,6961.0,168.9561,168.9561,168.5603,168.6889,6961.0
2025-03-11 13:25:00,170.47,170.56,170.27,170.38,14576.0,168.6889,168.778,168.491,168.5999,14576.0
2025-03-11 13:30:00,170.45,170.75,170.27,170.28,9151.0,168.6691,168.966,168.491,168.5009,9151.0
2025-03-11 13:35:00,170.39,170.51,170.16,170.45,10202.0,168.6098,168.7285,168.3822,168.6691,10202.0
2025-03-11 13:40:00,170.44,170.79,170.36,170.59,8315.0,168.6593,169.0056,168.5801,168.8077,8315.0
2025-03-11 13:45:00,170.63,171.5,170.62,171.28,7048.0,168.8473,169.7082,168.8374,169.4905,7048.0
2025-03-11 13:50:00,171.41,171.41,170.77,171.03,11055.0,169.6191,169.6191,168.9858,169.2431,11055.0
2025-03-11 13:55:00,171.11,171.17,170.76,171.04,9265.0,169.3223,169.3816,168.9759,169.253,9265.0
2025-03-11 14:00:00,171.13,171.68,171.0,171.31,48522.0,169.342,169.8863,169.2134,169.5202,48522.0
2025-03-11 14:05:00,171.33,171.67,171.01,171.45,8301.0,169.54,169.8764,169.2233,169.6587,8301.0
2025-03-11 14:10:00,171.6,171.99,171.57,171.63,19229.0,169.8071,170.1931,169.7774,169.8368,19229.0
2025-03-11 14:15:00,171.63,171.63,171.03,171.28,22514.0,169.8368,169.8368,169.2431,169.4905,22514.0
2025-03-11 14:20:00,171.2,171.75,171.19,171.37,20405.0,169.4113,169.9556,169.4014,169.5795,20405.0
2025-03-11 14:25:00,171.53,171.66,171.3,171.5,24456.0,169.7379,169.8665,169.5103,169.7082,24456.0
2025-03-11 14:30:00,171.48,171.51,171.05,171.12,15186.0,169.6884,169.7181,169.2629,169.3321,15186.0
2025-03-11 14:35:00,170.99,171.27,170.91,171.15,9738.0,169.2035,169.4806,169.1243,169.3618,9738.0
2025-03-11 14:40:00,171.21,172.1,171.21,171.87,13355.0,169.4212,170.3019,169.4212,170.0743,13355.0
2025-03-11 14:45:00,171.9,172.27,171.85,172.1,4786.0,170.104,170.4701,170.0545,170.3019,4786.0
2025-03-11 14:50:00,172.21,172.6,172.15,172.55,12475.0,170.4108,170.7967,170.3514,170.7472,12475.0
2025-03-11 14:55:00,172.31,172.39,171.76,171.92,11199.0,170.5097,170.5889,169.9655,170.1238,11199.0
2025-03-11 15:00:00,171.76,172.17,171.43,171.79,18993.0,169.9655,170.3712,169.6389,169.9951,18993.0
2025-03-11 15:05:00,171.9,172.44,171.8,172.11,9674.0,170.104,170.6384,170.005,170.3118,9674.0
2025-03-11 15:10:00,171.99,172.01,171.4,171.5,11426.0,170.1931,170.2128,169.6092,169.7082,11426.0
2025-03-11 15:15:00,171.41,171.43,171.02,171.12,12637.0,169.6191,169.6389,169.2332,169.3321,12637.0
2025-03-11 15:20:00,171.1,171.53,170.91,170.91,14310.0,169.3124,169.7379,169.1243,169.1243,14310.0
2025-03-11 15:25:00,170.88,171.39,170.87,171.21,15359.0,169.0947,169.5993,169.0848,169.4212,15359.0
2025-03-11 15:30:00,171.15,171.4,171.01,171.09,20345.0,169.3618,169.6092,169.2233,169.3025,20345.0
2025-03-11 15:35:00,171.14,171.54,170.98,171.12,13470.0,169.3519,169.7478,169.1936,169.3321,13470.0
2025-03-11 15:40:00,171.03,171.23,170.67,171.23,25123.0,169.2431,169.441,168.8868,169.441,25123.0
2025-03-11 15:45:00,171.17,171.38,170.95,171.38,19223.0,169.3816,169.5894,169.1639,169.5894,19223.0
2025-03-11 15:50:00,171.26,171.43,170.57,170.72,40965.0,169.4707,169.6389,168.7879,168.9363,40965.0
2025-03-11 15:55:00,170.71,170.71,169.83,170.01,153540.0,168.9264,168.9264,168.0556,168.2337,153540.0
2025-03-12 09:30:00,172.08,173.08,171.71,172.36,41743.0,170.2821,171.2717,169.916,170.5592,41743.0
2025-03-12 09:35:00,171.99,172.34,171.72,171.93,8343.0,170.1931,170.5394,169.9259,170.1337,8343.0
2025-03-12 09:40:00,171.8,172.06,171.01,171.44,6732.0,170.005,170.2623,169.2233,169.6488,6732.0
2025-03-12 09:45:00,171.34,171.91,171.13,171.52,5184.0,169.5498,170.1139,169.342,169.728,5184.0
2025-03-12 09:50:00,171.52,171.88,170.89,171.0,7619.0,169.728,170.0842,169.1045,169.2134,7619.0
2025-03-12 09:55:00,171.03,171.5,170.66,171.44,7775.0,169.2431,169.7082,168.877,169.6488,7775.0
2025-03-12 10:00:00,171.47,171.58,170.51,170.59,14453.0,169.6785,169.7873,168.7285,168.8077,14453.0
2025-03-12 10:05:00,170.6,170.92,170.36,170.56,6752.0,168.8176,169.1342,168.5801,168.778,6752.0
2025-03-12 10:10:00,170.71,170.79,170.06,170.64,5652.0,168.9264,169.0056,168.2832,168.8572,5652.0
2025-03-12 10:15:00,170.64,170.78,170.3,170.69,13940.0,168.8572,168.9957,168.5207,168.9066,13940.0
2025-03-12 10:20:00,170.68,170.98,170.3,170.48,5527.0,168.8967,169.1936,168.5207,168.6988,5527.0
2025-03-12 10:25:00,170.62,170.85,170.45,170.64,9397.0,168.8374,169.065,168.6691,168.8572,9397.0
2025-03-12 10:30:00,170.62,170.62,170.3,170.38,4268.0,168.8374,168.8374,168.5207,168.5999,4268.0
2025-03-12 10:35:00,170.47,170.5,170.0,170.16,5105.0,168.6889,168.7186,168.2238,168.3822,5105.0
2025-03-12 10:40:00,170.27,170.27,169.56,169.64,8695.0,168.491,168.491,167.7884,167.8676,8695.0
2025-03-12 10:45:00,169.64,169.99,169.63,169.85,4483.0,167.8676,168.214,167.8577,168.0754,4483.0
2025-03-12 10:50:00,169.91,170.43,169.83,170.43,6469.0,168.1348,168.6494,168.0556,168.6494,6469.0
2025-03-12 10:55:00,170.43,170.43,169.99,170.01,5589.0,168.6494,168.6494,168.214,168.2337,5589.0
2025-03-12 11:00:00,170.06,170.21,169.6,169.6,6662.0,168.2832,168.4317,167.828,167.828,6662.0
2025-03-12 11:05:00,169.56,169.67,169.1,169.46,9619.0,167.7884,167.8973,167.3333,167.6895,9619.0
2025-03-12 11:10:00,169.44,169.83,169.38,169.6,16871.0,167.6697,168.0556,167.6103,167.828,16871.0
2025-03-12 11:15:00,169.74,170.02,169.54,169.95,10376.0,167.9666,168.2436,167.7687,168.1744,10376.0
2025-03-12 11:20:00,169.94,170.4,169.77,170.33,5711.0,168.1645,168.6197,167.9963,168.5504,5711.0
2025-03-12 11:25:00,170.41,170.81,170.36,170.77,4925.0,168.6296,169.0254,168.5801,168.9858,4925.0
2025-03-12 11:30:00,170.75,171.15,170.72,170.95,5645.0,168.966,169.3618,168.9363,169.1639,5645.0
2025-03-12 11:35:00,171.01,171.5,171.01,171.28,8501.0,169.2233,169.7082,169.2233,169.4905,8501.0
2025-03-12 11:40:00,171.23,171.55,171.23,171.43,3099.0,169.441,169.7577,169.441,169.6389,3099.0
2025-03-12 11:45:00,171.3,171.55,171.21,171.34,7273.0,169.5103,169.7577,169.4212,169.5498,7273.0
2025-03-12 11:50:00,171.44,171.5,171.27,171.34,4255.0,169.6488,169.7082,169.4806,169.5498,4255.0
2025-03-12 11:55:00,171.28,171.63,171.09,171.53,6873.0,169.4905,169.8368,169.3025,169.7379,6873.0
2025-03-12 12:00:00,171.6,171.6,171.31,171.31,2472.0,169.8071,169.8071,169.5202,169.5202,2472.0
2025-03-12 12:05:00,171.26,171.7,171.25,171.61,5165.0,169.4707,169.9061,169.4608,169.817,5165.0
2025-03-12 12:10:00,171.51,171.65,171.21,171.53,8777.0,169.7181,169.8566,169.4212,169.7379,8777.0
2025-03-12 12:15:00,171.52,171.52,171.32,171.4,8831.0,169.728,169.728,169.5301,169.6092,8831.0
2025-03-12 12:20:00,171.48,171.73,171.44,171.56,12636.0,169.6884,169.9358,169.6488,169.7675,12636.0
2025-03-12 12:25:00,171.55,171.55,171.17,171.4,4163.0,169.7577,169.7577,169.3816,169.6092,4163.0
2025-03-12 12:30:00,171.31,171.72,171.31,171.7,3860.0,169.5202,169.9259,169.5202,169.9061,3860.0
2025-03-12 12:35:00,171.64,171.7,171.33,171.39,6572.0,169.8467,169.9061,169.54,169.5993,6572.0
2025-03-12 12:40:00,171.29,171.34,170.7,171.07,7540.0,169.5004,169.5498,168.9165,169.2827,7540.0
2025-03-12 12:45:00,171.01,171.56,171.01,171.56,9805.0,169.2233,169.7675,169.2233,169.7675,9805.0
2025-03-12 12:50:00,171.5,171.51,171.11,171.25,5637.0,169.7082,169.7181,169.3223,169.4608,5637.0
2025-03-12 12:55:00,171.3,171.35,171.02,171.02,3910.0,169.5103,169.5597,169.2332,169.2332,3910.0
2025-03-12 13:00:00,171.1,171.19,170.97,171.16,3707.0,169.3124,169.4014,169.1837,169.3717,3707.0
2025-03-12 13:05:00,171.02,171.5,170.91,171.49,6687.0,169.2332,169.7082,169.1243,169.6983,6687.0
2025-03-12 13:10:00,171.58,171.72,171.47,171.72,3655.0,169.7873,169.9259,169.6785,169.9259,3655.0
2025-03-12 13:15:00,171.74,171.97,171.73,171.93,4613.0,169.9457,170.1733,169.9358,170.1337,4613.0
2025-03-12 13:20:00,171.94,172.34,171.89,172.15,7107.0,170.1436,170.5394,170.0941,170.3514,7107.0
2025-03-12 13:25:00,172.15,172.41,172.09,172.39,6150.0,170.3514,170.6087,170.292,170.5889,6150.0
2025-03-12 13:30:00,172.32,172.52,172.28,172.3,4660.0,170.5196,170.7175,170.48,170.4998,4660.0
2025-03-12 13:35:00,172.31,172.59,172.31,172.45,5022.0,170.5097,170.7868,170.5097,170.6482,5022.0
2025-03-12 13:40:00,172.58,172.65,172.5,172.52,3282.0,170.7769,170.8462,170.6977,170.7175,3282.0
2025-03-12 13:45:00,172.5,172.61,172.36,172.42,4565.0,170.6977,170.8066,170.5592,170.6186,4565.0
2025-03-12 13:50:00,172.4,172.44,172.15,172.15,4946.0,170.5988,170.6384,170.3514,170.3514,4946.0
2025-03-12 13:55:00,172.09,172.14,171.65,171.79,11485.0,170.292,170.3415,169.8566,169.9951,11485.0
2025-03-12 14:00:00,171.67,172.07,171.6,171.79,9493.0,169.8764,170.2722,169.8071,169.9951,9493.0
2025-03-12 14:05:00,171.84,171.84,171.65,171.66,26069.0,170.0446,170.0446,169.8566,169.8665,26069.0
2025-03-12 14:10:00,171.74,171.95,171.66,171.75,166430.0,169.9457,170.1535,169.8665,169.9556,166430.0
2025-03-12 14:15:00,171.75,172.0,171.68,171.83,72004.0,169.9556,170.203,169.8863,170.0347,72004.0
2025-03-12 14:20:00,171.85,172.25,171.74,172.22,40585.0,170.0545,170.4503,169.9457,170.4207,40585.0
2025-03-12 14:25:00,172.25,172.26,171.92,171.99,23709.0,170.4503,170.4602,170.1238,170.1931,23709.0
2025-03-12 14:30:00,171.99,172.04,171.64,171.64,27554.0,170.1931,170.2425,169.8467,169.8467,27554.0
2025-03-12 14:35:00,171.61,171.74,171.51,171.66,13316.0,169.817,169.9457,169.7181,169.8665,13316.0
2025-03-12 14:40:00,171.66,171.88,171.58,171.73,32805.0,169.8665,170.0842,169.7873,169.9358,32805.0
2025-03-12 14:45:00,171.73,171.82,171.6,171.75,65085.0,169.9358,170.0248,169.8071,169.9556,65085.0
2025-03-12 14:50:00,171.75,171.82,171.61,171.66,30001.0,169.9556,170.0248,169.817,169.8665,30001.0
2025-03-12 14:55:00,171.71,171.83,171.54,171.71,54877.0,169.916,170.0347,169.7478,169.916,54877.0
2025-03-12 15:00:00,171.7,171.83,171.32,171.72,14145.0,169.9061,170.0347,169.5301,169.9259,14145.0
2025-03-12 15:05:00,171.68,171.74,171.54,171.66,4049.0,169.8863,169.9457,169.7478,169.8665,4049.0
2025-03-12 15:10:00,171.68,171.73,171.41,171.41,12903.0,169.8863,169.9358,169.6191,169.6191,12903.0
2025-03-12 15:15:00,171.39,171.39,171.05,171.25,17226.0,169.5993,169.5993,169.2629,169.4608,17226.0
2025-03-12 15:20:00,171.28,171.32,170.81,170.97,14315.0,169.4905,169.5301,169.0254,169.1837,14315.0
2025-03-12 15:25:00,171.0,171.16,170.99,171.08,9633.0,169.2134,169.3717,169.2035,169.2926,9633.0
2025-03-12 15:30:00,171.03,171.1,170.84,170.84,29300.0,169.2431,169.3124,169.0551,169.0551,29300.0
2025-03-12 15:35:00,170.75,171.08,170.46,170.84,46016.0,168.966,169.2926,168.679,169.0551,46016.0
2025-03-12 15:40:00,170.72,171.14,170.64,171.1,15621.0,168.9363,169.3519,168.8572,169.3124,15621.0
2025-03-12 15:45:00,171.11,171.14,170.68,171.04,18175.0,169.3223,169.3519,168.8967,169.253,18175.0
2025-03-12 15:50:00,170.94,171.18,170.74,171.03,32665.0,169.154,169.3915,168.9561,169.2431,32665.0
2025-03-12 15:55:00,171.05,171.1,170.86,171.0,129500.0,169.2629,169.3124,169.0749,169.2134,129500.0
2025-03-13 09:30:00,172.16,172.16,171.19,171.83,23641.0,170.3613,170.3613,169.4014,170.0347,23641.0
2025-03-13 09:35:00,171.8,172.3,171.77,171.77,3533.0,170.005,170.4998,169.9754,169.9754,3533.0
2025-03-13 09:40:00,171.97,172.16,171.77,172.08,1936.0,170.1733,170.3613,169.9754,170.2821,1936.0
2025-03-13 09:45:00,171.73,171.93,171.28,171.38,3556.0,169.9358,170.1337,169.4905,169.5894,3556.0
2025-03-13 09:50:00,171.18,171.6,171.01,171.35,3330.0,169.3915,169.8071,169.2233,169.5597,3330.0
2025-03-13 09:55:00,171.33,171.71,171.33,171.68,4785.0,169.54,169.916,169.54,169.8863,4785.0
2025-03-13 10:00:00,171.68,172.08,171.67,171.82,4910.0,169.8863,170.2821,169.8764,170.0248,4910.0
2025-03-13 10:05:00,171.82,172.11,171.59,171.8,11784.0,170.0248,170.3118,169.7972,170.005,11784.0
2025-03-13 10:10:00,171.8,172.39,171.71,172.32,4714.0,170.005,170.5889,169.916,170.5196,4714.0
2025-03-13 10:15:00,172.34,172.56,172.32,172.51,2631.0,170.5394,170.7571,170.5196,170.7076,2631.0
2025-03-13 10:20:00,172.42,172.49,172.2,172.46,3939.0,170.6186,170.6878,170.4009,170.6581,3939.0
2025-03-13 10:25:00,172.56,172.89,172.33,172.43,6289.0,170.7571,171.0837,170.5295,170.6285,6289.0
2025-03-13 10:30:00,172.46,172.73,172.22,172.3,12992.0,170.6581,170.9253,170.4207,170.4998,12992.0
2025-03-13 10:35:00,172.31,172.43,171.75,171.79,9776.0,170.5097,170.6285,169.9556,169.9951,9776.0
2025-03-13 10:40:00,171.78,171.86,171.65,171.73,5563.0,169.9853,170.0644,169.8566,169.9358,5563.0
2025-03-13 10:45:00,171.73,171.83,171.43,171.44,5910.0,169.9358,170.0347,169.6389,169.6488,5910.0
2025-03-13 10:50:00,171.56,171.67,171.24,171.33,4393.0,169.7675,169.8764,169.4509,169.54,4393.0
2025-03-13 10:55:00,171.21,171.22,170.73,171.04,10478.0,169.4212,169.4311,168.9462,169.253,10478.0
2025-03-13 11:00:00,170.91,171.17,170.8,170.8,6619.0,169.1243,169.3816,169.0155,169.0155,6619.0
2025-03-13 11:05:00,170.99,171.08,170.85,170.85,3786.0,169.2035,169.2926,169.065,169.065,3786.0
2025-03-13 11:10:00,170.92,170.98,170.64,170.64,2465.0,169.1342,169.1936,168.8572,168.8572,2465.0
2025-03-13 11:15:00,170.64,170.7,170.09,170.56,10057.0,168.8572,168.9165,168.3129,168.778,10057.0
2025-03-13 11:20:00,170.4,170.61,170.38,170.61,6783.0,168.6197,168.8275,168.5999,168.8275,6783.0
2025-03-13 11:25:00,170.63,170.7,170.5,170.55,8007.0,168.8473,168.9165,168.7186,168.7681,8007.0
2025-03-13 11:30:00,170.46,170.61,170.32,170.45,6894.0,168.679,168.8275,168.5405,168.6691,6894.0
2025-03-13 11:35:00,170.4,170.4,170.0,170.05,3081.0,168.6197,168.6197,168.2238,168.2733,3081.0
2025-03-13 11:40:00,170.05,170.49,169.86,170.27,10797.0,168.2733,168.7087,168.0853,168.491,10797.0
2025-03-13 11:45:00,170.17,170.35,170.06,170.23,5397.0,168.3921,168.5702,168.2832,168.4514,5397.0
2025-03-13 11:50:00,170.23,170.26,169.69,169.75,4568.0,168.4514,168.4811,167.9171,167.9765,4568.0
2025-03-13 11:55:00,169.69,169.75,169.54,169.61,7569.0,167.9171,167.9765,167.7687,167.8379,7569.0
2025-03-13 12:00:00,169.55,169.85,169.45,169.73,7569.0,167.7785,168.0754,167.6796,167.9567,7569.0
2025-03-13 12:05:00,169.73,169.76,169.4,169.74,6288.0,167.9567,167.9864,167.6301,167.9666,6288.0
2025-03-13 12:10:00,169.76,169.84,169.51,169.56,6044.0,167.9864,168.0655,167.739,167.7884,6044.0
2025-03-13 12:15:00,169.56,169.73,169.41,169.73,5599.0,167.7884,167.9567,167.64,167.9567,5599.0
2025-03-13 12:20:00,169.68,169.73,169.48,169.71,11310.0,167.9072,167.9567,167.7093,167.9369,11310.0
2025-03-13 12:25:00,169.61,169.73,169.49,169.49,4393.0,167.8379,167.9567,167.7192,167.7192,4393.0
2025-03-13 12:30:00,169.47,169.89,169.43,169.78,27384.0,167.6994,168.115,167.6598,168.0061,27384.0
2025-03-13 12:35:00,169.69,170.07,169.56,170.06,47566.0,167.9171,168.2931,167.7884,168.2832,47566.0
2025-03-13 12:40:00,170.04,170.06,169.64,169.64,5492.0,168.2634,168.2832,167.8676,167.8676,5492.0
2025-03-13 12:45:00,169.65,169.75,169.02,169.27,16473.0,167.8775,167.9765,167.2541,167.5015,16473.0
2025-03-13 12:50:00,169.27,169.59,169.27,169.44,10407.0,167.5015,167.8181,167.5015,167.6697,10407.0
2025-03-13 12:55:00,169.44,169.58,169.39,169.53,12002.0,167.6697,167.8082,167.6202,167.7588,12002.0
2025-03-13 13:00:00,169.55,169.6,169.38,169.52,26373.0,167.7785,167.828,167.6103,167.7489,26373.0
2025-03-13 13:05:00,169.57,169.75,169.35,169.43,56018.0,167.7983,167.9765,167.5806,167.6598,56018.0
2025-03-13 13:10:00,169.38,169.43,169.13,169.34,15014.0,167.6103,167.6598,167.3629,167.5707,15014.0
2025-03-13 13:15:00,169.33,169.45,169.01,169.06,12249.0,167.5608,167.6796,167.2442,167.2937,12249.0
2025-03-13 13:20:00,169.07,169.31,169.05,169.16,12090.0,167.3036,167.5411,167.2838,167.3926,12090.0
2025-03-13 13:25:00,169.2,169.32,169.11,169.3,12278.0,167.4322,167.551,167.3431,167.5312,12278.0
2025-03-13 13:30:00,169.19,169.23,168.74,168.86,5605.0,167.4223,167.4619,166.977,167.0958,5605.0
2025-03-13 13:35:00,168.86,168.93,168.74,168.74,2751.0,167.0958,167.165,166.977,166.977,2751.0
2025-03-13 13:40:00,168.7,168.91,168.66,168.77,4571.0,166.9374,167.1452,166.8978,167.0067,4571.0
2025-03-13 13:45:00,168.75,168.83,168.63,168.76,6020.0,166.9869,167.0661,166.8682,166.9968,6020.0
2025-03-13 13:50:00,168.74,169.12,168.73,169.08,4679.0,166.977,167.353,166.9671,167.3135,4679.0
2025-03-13 13:55:00,169.01,169.12,168.54,168.59,15541.0,167.2442,167.353,166.7791,166.8286,15541.0
2025-03-13 14:00:00,168.59,169.19,168.56,169.05,22735.0,166.8286,167.4223,166.7989,167.2838,22735.0
2025-03-13 14:05:00,168.96,169.31,168.96,169.17,10335.0,167.1947,167.5411,167.1947,167.4025,10335.0
2025-03-13 14:10:00,169.17,169.49,169.16,169.4,20008.0,167.4025,167.7192,167.3926,167.6301,20008.0
2025-03-13 14:15:00,169.29,169.29,168.83,168.83,6206.0,167.5213,167.5213,167.0661,167.0661,6206.0
2025-03-13 14:20:00,168.83,169.0,168.76,168.88,12620.0,167.0661,167.2343,166.9968,167.1155,12620.0
2025-03-13 14:25:00,168.88,169.04,168.7,168.8,10322.0,167.1155,167.2739,166.9374,167.0364,10322.0
2025-03-13 14:30:00,168.88,169.2,168.82,169.04,11422.0,167.1155,167.4322,167.0562,167.2739,11422.0
2025-03-13 14:35:00,169.02,169.2,168.96,169.07,6592.0,167.2541,167.4322,167.1947,167.3036,6592.0
2025-03-13 14:40:00,169.04,169.25,168.99,169.22,11788.0,167.2739,167.4817,167.2244,167.452,11788.0
2025-03-13 14:45:00,169.2,169.59,169.08,169.5,15801.0,167.4322,167.8181,167.3135,167.7291,15801.0
2025-03-13 14:50:00,169.56,169.67,169.43,169.67,19732.0,167.7884,167.8973,167.6598,167.8973,19732.0
2025-03-13 14:55:00,169.68,169.72,169.43,169.71,18635.0,167.9072,167.9468,167.6598,167.9369,18635.0
2025-03-13 15:00:00,169.71,169.92,169.48,169.48,10256.0,167.9369,168.1447,167.7093,167.7093,10256.0
2025-03-13 15:05:00,169.48,169.59,169.33,169.4,13276.0,167.7093,167.8181,167.5608,167.6301,13276.0
2025-03-13 15:10:00,169.33,169.7,169.31,169.56,14391.0,167.5608,167.927,167.5411,167.7884,14391.0
2025-03-13 15:15:00,169.56,169.7,169.41,169.49,5506.0,167.7884,167.927,167.64,167.7192,5506.0
2025-03-13 15:20:00,169.43,169.56,169.34,169.44,7993.0,167.6598,167.7884,167.5707,167.6697,7993.0
2025-03-13 15:25:00,169.44,169.45,168.85,168.97,11562.0,167.6697,167.6796,167.0859,167.2046,11562.0
2025-03-13 15:30:00,168.97,169.36,168.96,169.14,9807.0,167.2046,167.5905,167.1947,167.3728,9807.0
2025-03-13 15:35:00,169.09,169.1,168.65,168.72,13867.0,167.3234,167.3333,166.888,166.9572,13867.0
2025-03-13 15:40:00,168.72,169.19,168.7,169.15,27518.0,166.9572,167.4223,166.9374,167.3827,27518.0
2025-03-13 15:45:00,169.11,169.23,168.95,169.15,12502.0,167.3431,167.4619,167.1848,167.3827,12502.0
2025-03-13 15:50:00,169.08,169.24,168.65,168.76,30693.0,167.3135,167.4718,166.888,166.9968,30693.0
2025-03-13 15:55:00,168.77,168.92,168.44,168.83,124060.0,167.0067,167.1551,166.6801,167.0661,124060.0
2025-03-14 09:30:00,171.15,171.38,170.06,170.06,23911.0,169.3618,169.5894,168.2832,168.2832,23911.0
2025-03-14 09:35:00,170.56,170.96,170.19,170.2,6811.0,168.778,169.1738,168.4119,168.4218,6811.0
2025-03-14 09:40:00,170.28,171.57,170.28,171.53,13165.0,168.5009,169.7774,168.5009,169.7379,13165.0
2025-03-14 09:45:00,171.5,171.8,171.43,171.79,4807.0,169.7082,170.005,169.6389,169.9951,4807.0
2025-03-14 09:50:00,171.62,171.72,171.05,171.54,17257.0,169.8269,169.9259,169.2629,169.7478,17257.0
2025-03-14 09:55:00,171.5,171.54,171.04,171.08,4328.0,169.7082,169.7478,169.253,169.2926,4328.0
2025-03-14 10:00:00,171.05,171.07,170.14,170.93,10589.0,169.2629,169.2827,168.3624,169.1441,10589.0
2025-03-14 10:05:00,170.94,170.94,170.58,170.69,5532.0,169.154,169.154,168.7978,168.9066,5532.0
2025-03-14 10:10:00,170.65,170.83,170.5,170.5,4729.0,168.8671,169.0452,168.7186,168.7186,4729.0
2025-03-14 10:15:00,170.65,170.76,170.49,170.68,9507.0,168.8671,168.9759,168.7087,168.8967,9507.0
2025-03-14 10:20:00,170.72,171.1,170.42,171.1,6944.0,168.9363,169.3124,168.6395,169.3124,6944.0
2025-03-14 10:25:00,171.06,171.25,170.95,171.02,6946.0,169.2728,169.4608,169.1639,169.2332,6946.0
2025-03-14 10:30:00,171.02,171.51,170.92,171.48,10626.0,169.2332,169.7181,169.1342,169.6884,10626.0
2025-03-14 10:35:00,171.46,171.56,171.34,171.42,5097.0,169.6686,169.7675,169.5498,169.629,5097.0
2025-03-14 10:40:00,171.53,171.59,171.17,171.46,6991.0,169.7379,169.7972,169.3816,169.6686,6991.0
2025-03-14 10:45:00,171.42,171.58,171.27,171.34,5167.0,169.629,169.7873,169.4806,169.5498,5167.0
2025-03-14 10:50:00,171.34,171.59,171.27,171.28,4217.0,169.5498,169.7972,169.4806,169.4905,4217.0
2025-03-14 10:55:00,171.37,171.53,171.09,171.5,8005.0,169.5795,169.7379,169.3025,169.7082,8005.0
2025-03-14 11:00:00,171.5,171.64,171.36,171.39,14455.0,169.7082,169.8467,169.5696,169.5993,14455.0
2025-03-14 11:05:00,171.46,171.55,171.29,171.29,3027.0,169.6686,169.7577,169.5004,169.5004,3027.0
2025-03-14 11:10:00,171.38,171.65,171.29,171.53,40896.0,169.5894,169.8566,169.5004,169.7379,40896.0
2025-03-14 11:15:00,171.66,171.8,171.51,171.58,23912.0,169.8665,170.005,169.7181,169.7873,23912.0
2025-03-14 11:20:00,171.56,171.97,171.53,171.73,24059.0,169.7675,170.1733,169.7379,169.9358,24059.0
2025-03-14 11:25:00,171.84,172.12,171.84,172.02,18880.0,170.0446,170.3217,170.0446,170.2227,18880.0
2025-03-14 11:30:00,171.99,172.36,171.99,172.12,9828.0,170.1931,170.5592,170.1931,170.3217,9828.0
2025-03-14 11:35:00,172.18,172.26,171.98,172.11,7217.0,170.3811,170.4602,170.1832,170.3118,7217.0
2025-03-14 11:40:00,172.1,172.47,172.02,172.38,15418.0,170.3019,170.668,170.2227,170.579,15418.0
2025-03-14 11:45:00,172.4,172.44,172.09,172.35,7487.0,170.5988,170.6384,170.292,170.5493,7487.0
2025-03-14 11:50:00,172.27,172.27,172.1,172.21,5872.0,170.4701,170.4701,170.3019,170.4108,5872.0
2025-03-14 11:55:00,172.19,172.54,172.18,172.43,12521.0,170.391,170.7373,170.3811,170.6285,12521.0
2025-03-14 12:00:00,172.41,172.49,172.32,172.36,7083.0,170.6087,170.6878,170.5196,170.5592,7083.0
2025-03-14 12:05:00,172.35,172.67,172.24,172.24,7649.0,170.5493,170.866,170.4404,170.4404,7649.0
2025-03-14 12:10:00,172.3,172.31,172.04,172.22,6839.0,170.4998,170.5097,170.2425,170.4207,6839.0
2025-03-14 12:15:00,172.22,172.22,171.97,172.06,10253.0,170.4207,170.4207,170.1733,170.2623,10253.0
2025-03-14 12:20:00,172.1,172.31,172.1,172.3,9313.0,170.3019,170.5097,170.3019,170.4998,9313.0
2025-03-14 12:25:00,172.28,172.35,171.92,172.03,14302.0,170.48,170.5493,170.1238,170.2326,14302.0
2025-03-14 12:30:00,172.03,172.24,172.03,172.12,6512.0,170.2326,170.4404,170.2326,170.3217,6512.0
2025-03-14 12:35:00,172.16,172.48,172.06,172.2,12667.0,170.3613,170.6779,170.2623,170.4009,12667.0
2025-03-14 12:40:00,172.16,172.52,172.16,172.51,8282.0,170.3613,170.7175,170.3613,170.7076,8282.0
2025-03-14 12:45:00,172.43,172.49,172.34,172.49,4917.0,170.6285,170.6878,170.5394,170.6878,4917.0
2025-03-14 12:50:00,172.42,172.66,172.41,172.58,9778.0,170.6186,170.8561,170.6087,170.7769,9778.0
2025-03-14 12:55:00,172.58,172.69,172.53,172.68,5668.0,170.7769,170.8857,170.7274,170.8758,5668.0
2025-03-14 13:00:00,172.68,172.94,172.61,172.83,8520.0,170.8758,171.1331,170.8066,171.0243,8520.0
2025-03-14 13:05:00,172.83,173.02,172.83,172.83,6498.0,171.0243,171.2123,171.0243,171.0243,6498.0
2025-03-14 13:10:00,172.82,172.83,172.54,172.62,6346.0,171.0144,171.0243,170.7373,170.8165,6346.0
2025-03-14 13:15:00,172.72,172.79,172.67,172.69,5592.0,170.9154,170.9847,170.866,170.8857,5592.0
2025-03-14 13:20:00,172.6,172.74,172.53,172.67,5623.0,170.7967,170.9352,170.7274,170.866,5623.0
2025-03-14 13:25:00,172.8,172.95,172.77,172.85,12075.0,170.9946,171.143,170.9649,171.0441,12075.0
2025-03-14 13:30:00,172.86,173.07,172.58,172.6,10570.0,171.054,171.2618,170.7769,170.7967,10570.0
2025-03-14 13:35:00,172.62,172.72,172.38,172.5,10300.0,170.8165,170.9154,170.579,170.6977,10300.0
2025-03-14 13:40:00,172.51,172.51,172.06,172.06,6946.0,170.7076,170.7076,170.2623,170.2623,6946.0
2025-03-14 13:45:00,172.11,172.11,171.88,171.94,6027.0,170.3118,170.3118,170.0842,170.1436,6027.0
2025-03-14 13:50:00,171.9,172.14,171.9,172.05,3307.0,170.104,170.3415,170.104,170.2524,3307.0
2025-03-14 13:55:00,172.05,172.05,171.8,171.8,13035.0,170.2524,170.2524,170.005,170.005,13035.0
2025-03-14 14:00:00,171.99,172.12,171.89,172.12,33288.0,170.1931,170.3217,170.0941,170.3217,33288.0
2025-03-14 14:05:00,172.09,172.23,172.03,172.13,3148.0,170.292,170.4305,170.2326,170.3316,3148.0
2025-03-14 14:10:00,172.17,172.3,171.95,171.95,5783.0,170.3712,170.4998,170.1535,170.1535,5783.0
2025-03-14 14:15:00,172.08,172.14,172.02,172.13,3085.0,170.2821,170.3415,170.2227,170.3316,3085.0
2025-03-14 14:20:00,172.06,172.12,171.98,172.05,5893.0,170.2623,170.3217,170.1832,170.2524,5893.0
2025-03-14 14:25:00,172.06,172.27,172.05,172.06,31669.0,170.2623,170.4701,170.2524,170.2623,31669.0
2025-03-14 14:30:00,172.06,172.5,172.06,172.41,24171.0,170.2623,170.6977,170.2623,170.6087,24171.0
2025-03-14 14:35:00,172.39,172.65,172.32,172.65,28203.0,170.5889,170.8462,170.5196,170.8462,28203.0
2025-03-14 14:40:00,172.65,172.65,172.38,172.51,21213.0,170.8462,170.8462,170.579,170.7076,21213.0
2025-03-14 14:45:00,172.56,172.63,172.49,172.61,9575.0,170.7571,170.8264,170.6878,170.8066,9575.0
2025-03-14 14:50:00,172.61,172.65,172.39,172.47,12527.0,170.8066,170.8462,170.5889,170.668,12527.0
2025-03-14 14:55:00,172.49,172.56,172.37,172.43,15505.0,170.6878,170.7571,170.5691,170.6285,15505.0
2025-03-14 15:00:00,172.38,172.58,172.38,172.53,4785.0,170.579,170.7769,170.579,170.7274,4785.0
2025-03-14 15:05:00,172.62,172.67,172.5,172.61,11702.0,170.8165,170.866,170.6977,170.8066,11702.0
2025-03-14 15:10:00,172.62,172.76,172.61,172.73,12177.0,170.8165,170.955,170.8066,170.9253,12177.0
2025-03-14 15:15:00,172.71,172.85,172.66,172.8,25473.0,170.9055,171.0441,170.8561,170.9946,25473.0
2025-03-14 15:20:00,172.91,173.1,172.84,172.95,8368.0,171.1034,171.2915,171.0342,171.143,8368.0
2025-03-14 15:25:00,172.96,173.08,172.68,172.76,15010.0,171.1529,171.2717,170.8758,170.955,15010.0
2025-03-14 15:30:00,172.71,172.77,172.55,172.58,27803.0,170.9055,170.9649,170.7472,170.7769,27803.0
2025-03-14 15:35:00,172.56,172.61,172.33,172.33,28177.0,170.7571,170.8066,170.5295,170.5295,28177.0
2025-03-14 15:40:00,172.31,172.42,172.23,172.3,32471.0,170.5097,170.6186,170.4305,170.4998,32471.0
2025-03-14 15:45:00,172.26,172.43,172.24,172.36,30104.0,170.4602,170.6285,170.4404,170.5592,30104.0
2025-03-14 15:50:00,172.38,172.86,172.09,172.71,79907.0,170.579,171.054,170.292,170.9055,79907.0
2025-03-14 15:55:00,172.74,173.15,172.39,172.89,331697.0,170.9352,171.3409,170.5889,171.0837,331697.0
2025-03-17 09:30:00,172.62,172.85,172.0,172.71,50001.0,170.8165,171.0441,170.203,170.9055,50001.0
2025-03-17 09:35:00,172.71,173.0,172.34,172.37,71529.0,170.9055,171.1925,170.5394,170.5691,71529.0
2025-03-17 09:40:00,172.45,172.84,172.45,172.76,26648.0,170.6482,171.0342,170.6482,170.955,26648.0
2025-03-17 09:45:00,172.76,173.06,172.34,172.35,46515.0,170.955,171.2519,170.5394,170.5493,46515.0
2025-03-17 09:50:00,172.27,172.51,172.0,172.15,12908.0,170.4701,170.7076,170.203,170.3514,12908.0
2025-03-17 09:55:00,172.28,172.37,171.88,171.97,5355.0,170.48,170.5691,170.0842,170.1733,5355.0
2025-03-17 10:00:00,171.98,172.09,171.67,171.68,15981.0,170.1832,170.292,169.8764,169.8863,15981.0
2025-03-17 10:05:00,171.79,172.11,171.55,171.91,12302.0,169.9951,170.3118,169.7577,170.1139,12302.0
2025-03-17 10:10:00,172.03,172.6,171.86,172.27,18055.0,170.2326,170.7967,170.0644,170.4701,18055.0
2025-03-17 10:15:00,172.36,172.57,172.27,172.45,12782.0,170.5592,170.767,170.4701,170.6482,12782.0
2025-03-17 10:20:00,172.38,172.54,172.15,172.28,34450.0,170.579,170.7373,170.3514,170.48,34450.0
2025-03-17 10:25:00,172.39,172.4,171.85,171.85,20044.0,170.5889,170.5988,170.0545,170.0545,20044.0
2025-03-17 10:30:00,171.85,172.36,171.74,172.24,22442.0,170.0545,170.5592,169.9457,170.4404,22442.0
2025-03-17 10:35:00,172.24,172.77,172.24,172.69,4842.0,170.4404,170.9649,170.4404,170.8857,4842.0
2025-03-17 10:40:00,172.62,172.8,172.6,172.66,21051.0,170.8165,170.9946,170.7967,170.8561,21051.0
2025-03-17 10:45:00,172.72,172.86,172.59,172.75,13415.0,170.9154,171.054,170.7868,170.9451,13415.0
2025-03-17 10:50:00,172.78,172.93,172.77,172.86,32779.0,170.9748,171.1232,170.9649,171.054,32779.0
2025-03-17 10:55:00,172.72,172.81,172.63,172.77,8408.0,170.9154,171.0045,170.8264,170.9649,8408.0
2025-03-17 11:00:00,172.77,173.14,172.76,172.8,36382.0,170.9649,171.331,170.955,170.9946,36382.0
2025-03-17 11:05:00,173.0,173.05,172.73,173.03,6984.0,171.1925,171.242,170.9253,171.2222,6984.0
2025-03-17 11:10:00,173.03,173.4,172.93,173.34,27999.0,171.2222,171.5883,171.1232,171.529,27999.0
2025-03-17 11:15:00,173.34,173.54,173.23,173.53,16117.0,171.529,171.7269,171.4201,171.717,16117.0
2025-03-17 11:20:00,173.54,173.87,173.48,173.87,34619.0,171.7269,172.0534,171.6675,172.0534,34619.0
2025-03-17 11:25:00,173.84,173.84,173.53,173.63,11391.0,172.0237,172.0237,171.717,171.8159,11391.0
2025-03-17 11:30:00,173.53,173.62,172.97,173.13,9917.0,171.717,171.806,171.1628,171.3211,9917.0
2025-03-17 11:35:00,173.2,173.34,173.04,173.15,8150.0,171.3904,171.529,171.2321,171.3409,8150.0
2025-03-17 11:40:00,173.15,173.39,173.15,173.25,5212.0,171.3409,171.5784,171.3409,171.4399,5212.0
2025-03-17 11:45:00,173.33,173.49,173.12,173.44,3719.0,171.5191,171.6774,171.3112,171.6279,3719.0
2025-03-17 11:50:00,173.38,173.61,173.38,173.53,5300.0,171.5685,171.7961,171.5685,171.717,5300.0
2025-03-17 11:55:00,173.61,173.74,173.47,173.52,4887.0,171.7961,171.9248,171.6576,171.7071,4887.0
2025-03-17 12:00:00,173.47,173.58,173.28,173.5,14867.0,171.6576,171.7664,171.4696,171.6873,14867.0
2025-03-17 12:05:00,173.51,173.91,173.51,173.8,14919.0,171.6972,172.093,171.6972,171.9841,14919.0
2025-03-17 12:10:00,173.81,173.89,173.69,173.85,4011.0,171.994,172.0732,171.8753,172.0336,4011.0
2025-03-17 12:15:00,173.78,173.83,173.61,173.66,5196.0,171.9644,172.0138,171.7961,171.8456,5196.0
2025-03-17 12:20:00,173.58,173.72,173.52,173.64,5882.0,171.7664,171.905,171.7071,171.8258,5882.0
2025-03-17 12:25:00,173.63,173.7,173.57,173.7,6351.0,171.8159,171.8852,171.7565,171.8852,6351.0
2025-03-17 12:30:00,173.7,173.84,173.59,173.66,16967.0,171.8852,172.0237,171.7763,171.8456,16967.0
2025-03-17 12:35:00,173.68,173.87,173.68,173.68,16308.0,171.8654,172.0534,171.8654,171.8654,16308.0
2025-03-17 12:40:00,173.65,173.65,173.51,173.58,2844.0,171.8357,171.8357,171.6972,171.7664,2844.0
2025-03-17 12:45:00,173.57,173.76,173.46,173.75,9121.0,171.7565,171.9446,171.6477,171.9347,9121.0
2025-03-17 12:50:00,173.75,173.83,173.58,173.72,5200.0,171.9347,172.0138,171.7664,171.905,5200.0
2025-03-17 12:55:00,173.76,173.8,173.66,173.7,20286.0,171.9446,171.9841,171.8456,171.8852,20286.0
2025-03-17 13:00:00,173.73,173.79,173.56,173.59,10384.0,171.9149,171.9742,171.7467,171.7763,10384.0
2025-03-17 13:05:00,173.54,173.72,173.54,173.72,5465.0,171.7269,171.905,171.7269,171.905,5465.0
2025-03-17 13:10:00,173.72,173.93,173.72,173.88,13627.0,171.905,172.1128,171.905,172.0633,13627.0
2025-03-17 13:15:00,173.87,173.9,173.67,173.72,13618.0,172.0534,172.0831,171.8555,171.905,13618.0
2025-03-17 13:20:00,173.66,173.82,173.64,173.74,13412.0,171.8456,172.0039,171.8258,171.9248,13412.0
2025-03-17 13:25:00,173.74,173.86,173.7,173.75,15775.0,171.9248,172.0435,171.8852,171.9347,15775.0
2025-03-17 13:30:00,173.75,173.95,173.72,173.88,15084.0,171.9347,172.1326,171.905,172.0633,15084.0
2025-03-17 13:35:00,173.93,174.1,173.9,174.06,30024.0,172.1128,172.281,172.0831,172.2414,30024.0
2025-03-17 13:40:00,174.06,174.12,173.69,173.69,25638.0,172.2414,172.3008,171.8753,171.8753,25638.0
2025-03-17 13:45:00,173.7,173.85,173.62,173.74,4906.0,171.8852,172.0336,171.806,171.9248,4906.0
2025-03-17 13:50:00,173.74,174.11,173.71,174.11,4522.0,171.9248,172.2909,171.8951,172.2909,4522.0
2025-03-17 13:55:00,174.04,174.37,174.04,174.3,5436.0,172.2216,172.5482,172.2216,172.4789,5436.0
2025-03-17 14:00:00,174.4,174.46,174.23,174.41,5498.0,172.5779,172.6372,172.4097,172.5878,5498.0
2025-03-17 14:05:00,174.4,174.57,174.4,174.47,7260.0,172.5779,172.7461,172.5779,172.6471,7260.0
2025-03-17 14:10:00,174.44,174.44,174.2,174.25,28324.0,172.6175,172.6175,172.38,172.4294,28324.0
2025-03-17 14:15:00,174.19,174.2,173.89,174.02,50777.0,172.3701,172.38,172.0732,172.2018,50777.0
2025-03-17 14:20:00,174.1,174.15,173.98,174.14,3269.0,172.281,172.3305,172.1623,172.3206,3269.0
2025-03-17 14:25:00,174.05,174.32,174.01,174.16,9026.0,172.2315,172.4987,172.192,172.3404,9026.0
2025-03-17 14:30:00,174.29,174.43,174.27,174.38,9650.0,172.469,172.6076,172.4492,172.5581,9650.0
2025-03-17 14:35:00,174.32,174.36,174.1,174.13,11012.0,172.4987,172.5383,172.281,172.3107,11012.0
2025-03-17 14:40:00,174.19,174.38,174.06,174.28,20046.0,172.3701,172.5581,172.2414,172.4591,20046.0
2025-03-17 14:45:00,174.38,174.41,174.22,174.37,11555.0,172.5581,172.5878,172.3998,172.5482,11555.0
2025-03-17 14:50:00,174.38,174.45,174.3,174.3,12063.0,172.5581,172.6274,172.4789,172.4789,12063.0
2025-03-17 14:55:00,174.3,174.44,174.27,174.33,13893.0,172.4789,172.6175,172.4492,172.5086,13893.0
2025-03-17 15:00:00,174.31,174.49,174.28,174.46,16118.0,172.4888,172.6669,172.4591,172.6372,16118.0
2025-03-17 15:05:00,174.5,174.58,174.4,174.45,25053.0,172.6768,172.756,172.5779,172.6274,25053.0
2025-03-17 15:10:00,174.5,174.56,174.29,174.34,23959.0,172.6768,172.7362,172.469,172.5185,23959.0
2025-03-17 15:15:00,174.39,174.39,174.18,174.29,26773.0,172.568,172.568,172.3602,172.469,26773.0
2025-03-17 15:20:00,174.29,174.5,174.17,174.17,36114.0,172.469,172.6768,172.3503,172.3503,36114.0
2025-03-17 15:25:00,174.2,174.43,174.1,174.37,23437.0,172.38,172.6076,172.281,172.5482,23437.0
2025-03-17 15:30:00,174.34,174.38,174.04,174.2,31019.0,172.5185,172.5581,172.2216,172.38,31019.0
2025-03-17 15:35:00,174.16,174.16,173.8,173.95,30636.0,172.3404,172.3404,171.9841,172.1326,30636.0
2025-03-17 15:40:00,173.96,174.03,173.85,174.0,33207.0,172.1425,172.2117,172.0336,172.1821,33207.0
2025-03-17 15:45:00,174.0,174.06,173.69,173.97,51917.0,172.1821,172.2414,171.8753,172.1524,51917.0
2025-03-17 15:50:00,173.94,174.38,173.7,174.38,36762.0,172.1227,172.5581,171.8852,172.5581,36762.0
2025-03-17 15:55:00,174.38,174.42,173.83,173.95,180524.0,172.5581,172.5977,172.0138,172.1326,180524.0
2025-03-18 09:30:00,174.28,174.35,173.6,174.29,53342.0,172.4591,172.5284,171.7862,172.469,53342.0
2025-03-18 09:35:00,174.42,174.7,173.76,173.81,16407.0,172.5977,172.8747,171.9446,171.994,16407.0
2025-03-18 09:40:00,173.8,174.03,173.37,173.44,17678.0,171.9841,172.2117,171.5586,171.6279,17678.0
2025-03-18 09:45:00,173.44,173.72,173.2,173.51,108601.0,171.6279,171.905,171.3904,171.6972,108601.0
2025-03-18 09:50:00,173.45,173.45,172.89,173.3,40901.0,171.6378,171.6378,171.0837,171.4894,40901.0
2025-03-18 09:55:00,173.3,173.34,172.2,172.45,28394.0,171.4894,171.529,170.4009,170.6482,28394.0
2025-03-18 10:00:00,172.43,172.63,172.2,172.3,15295.0,170.6285,170.8264,170.4009,170.4998,15295.0
2025-03-18 10:05:00,172.4,172.89,172.25,172.81,9422.0,170.5988,171.0837,170.4503,171.0045,9422.0
2025-03-18 10:10:00,172.84,172.99,172.62,172.83,7020.0,171.0342,171.1826,170.8165,171.0243,7020.0
2025-03-18 10:15:00,172.9,173.1,172.79,172.93,17034.0,171.0935,171.2915,170.9847,171.1232,17034.0
2025-03-18 10:20:00,172.96,173.11,172.84,172.95,18674.0,171.1529,171.3014,171.0342,171.143,18674.0
2025-03-18 10:25:00,173.0,173.02,172.81,172.9,22472.0,171.1925,171.2123,171.0045,171.0935,22472.0
2025-03-18 10:30:00,172.9,173.06,172.65,172.87,32067.0,171.0935,171.2519,170.8462,171.0639,32067.0
2025-03-18 10:35:00,172.77,172.94,172.64,172.9,13417.0,170.9649,171.1331,170.8363,171.0935,13417.0
2025-03-18 10:40:00,172.9,172.9,172.47,172.52,12121.0,171.0935,171.0935,170.668,170.7175,12121.0
2025-03-18 10:45:00,172.52,172.52,172.06,172.39,8993.0,170.7175,170.7175,170.2623,170.5889,8993.0
2025-03-18 10:50:00,172.42,172.56,172.29,172.56,3649.0,170.6186,170.7571,170.4899,170.7571,3649.0
2025-03-18 10:55:00,172.56,172.59,172.06,172.22,6131.0,170.7571,170.7868,170.2623,170.4207,6131.0
2025-03-18 11:00:00,172.21,172.33,171.83,172.18,18659.0,170.4108,170.5295,170.0347,170.3811,18659.0
2025-03-18 11:05:00,172.15,172.32,171.97,172.22,5241.0,170.3514,170.5196,170.1733,170.4207,5241.0
2025-03-18 11:10:00,172.21,172.44,172.1,172.43,5016.0,170.4108,170.6384,170.3019,170.6285,5016.0
2025-03-18 11:15:00,172.5,172.53,172.39,172.4,6658.0,170.6977,170.7274,170.5889,170.5988,6658.0
2025-03-18 11:20:00,172.4,172.41,172.13,172.26,6075.0,170.5988,170.6087,170.3316,170.4602,6075.0
2025-03-18 11:25:00,172.32,172.4,172.1,172.15,10872.0,170.5196,170.5988,170.3019,170.3514,10872.0
2025-03-18 11:30:00,172.14,172.25,171.98,172.12,37588.0,170.3415,170.4503,170.1832,170.3217,37588.0
2025-03-18 11:35:00,172.13,172.35,172.13,172.22,32382.0,170.3316,170.5493,170.3316,170.4207,32382.0
2025-03-18 11:40:00,172.25,172.4,172.24,172.31,28989.0,170.4503,170.5988,170.4404,170.5097,28989.0
2025-03-18 11:45:00,172.29,172.41,172.18,172.3,14993.0,170.4899,170.6087,170.3811,170.4998,14993.0
2025-03-18 11:50:00,172.35,172.44,172.22,172.31,7667.0,170.5493,170.6384,170.4207,170.5097,7667.0
2025-03-18 11:55:00,172.31,172.36,172.09,172.14,6836.0,170.5097,170.5592,170.292,170.3415,6836.0
2025-03-18 12:00:00,172.13,172.24,172.0,172.01,13382.0,170.3316,170.4404,170.203,170.2128,13382.0
2025-03-18 12:05:00,172.01,172.25,172.01,172.21,33118.0,170.2128,170.4503,170.2128,170.4108,33118.0
2025-03-18 12:10:00,172.21,172.45,172.2,172.45,34226.0,170.4108,170.6482,170.4009,170.6482,34226.0
2025-03-18 12:15:00,172.46,172.47,172.16,172.21,17592.0,170.6581,170.668,170.3613,170.4108,17592.0
2025-03-18 12:20:00,172.21,172.36,172.15,172.29,31558.0,170.4108,170.5592,170.3514,170.4899,31558.0
2025-03-18 12:25:00,172.34,172.56,172.31,172.54,26566.0,170.5394,170.7571,170.5097,170.7373,26566.0
2025-03-18 12:30:00,172.56,172.57,172.37,172.56,19284.0,170.7571,170.767,170.5691,170.7571,19284.0
2025-03-18 12:35:00,172.57,172.6,172.35,172.47,12767.0,170.767,170.7967,170.5493,170.668,12767.0
2025-03-18 12:40:00,172.47,172.56,172.08,172.25,9858.0,170.668,170.7571,170.2821,170.4503,9858.0
2025-03-18 12:45:00,172.17,172.47,172.15,172.15,5874.0,170.3712,170.668,170.3514,170.3514,5874.0
2025-03-18 12:50:00,172.15,172.15,171.9,172.01,14655.0,170.3514,170.3514,170.104,170.2128,14655.0
2025-03-18 12:55:00,172.05,172.16,171.9,172.13,19743.0,170.2524,170.3613,170.104,170.3316,19743.0
2025-03-18 13:00:00,172.09,172.21,172.06,172.12,6889.0,170.292,170.4108,170.2623,170.3217,6889.0
2025-03-18 13:05:00,172.1,172.1,171.78,171.81,8651.0,170.3019,170.3019,169.9853,170.0149,8651.0
2025-03-18 13:10:00,171.8,172.02,171.75,172.02,6304.0,170.005,170.2227,169.9556,170.2227,6304.0
2025-03-18 13:15:00,172.02,172.09,171.71,171.76,11594.0,170.2227,170.292,169.916,169.9655,11594.0
2025-03-18 13:20:00,171.86,172.15,171.8,172.09,6071.0,170.0644,170.3514,170.005,170.292,6071.0
2025-03-18 13:25:00,172.09,172.13,171.87,171.87,3492.0,170.292,170.3316,170.0743,170.0743,3492.0
2025-03-18 13:30:00,171.9,172.28,171.86,172.28,28686.0,170.104,170.48,170.0644,170.48,28686.0
2025-03-18 13:35:00,172.23,172.51,172.2,172.46,21689.0,170.4305,170.7076,170.4009,170.6581,21689.0
2025-03-18 13:40:00,172.4,172.41,172.23,172.3,5426.0,170.5988,170.6087,170.4305,170.4998,5426.0
2025-03-18 13:45:00,172.3,172.51,172.3,172.4,20156.0,170.4998,170.7076,170.4998,170.5988,20156.0
2025-03-18 13:50:00,172.54,172.54,172.32,172.32,15317.0,170.7373,170.7373,170.5196,170.5196,15317.0
2025-03-18 13:55:00,172.34,172.37,172.21,172.28,5866.0,170.5394,170.5691,170.4108,170.48,5866.0
2025-03-18 14:00:00,172.23,172.32,172.13,172.18,35218.0,170.4305,170.5196,170.3316,170.3811,35218.0
2025-03-18 14:05:00,172.17,172.31,172.05,172.24,32348.0,170.3712,170.5097,170.2524,170.4404,32348.0
2025-03-18 14:10:00,172.22,172.23,171.9,172.0,8947.0,170.4207,170.4305,170.104,170.203,8947.0
2025-03-18 14:15:00,172.0,172.13,171.95,172.09,24576.0,170.203,170.3316,170.1535,170.292,24576.0
2025-03-18 14:20:00,172.12,172.43,172.06,172.24,21448.0,170.3217,170.6285,170.2623,170.4404,21448.0
2025-03-18 14:25:00,172.25,172.32,171.98,171.98,12462.0,170.4503,170.5196,170.1832,170.1832,12462.0
2025-03-18 14:30:00,172.03,172.17,171.98,172.08,15779.0,170.2326,170.3712,170.1832,170.2821,15779.0
2025-03-18 14:35:00,172.12,172.23,172.09,172.09,11833.0,170.3217,170.4305,170.292,170.292,11833.0
2025-03-18 14:40:00,172.12,172.21,171.99,172.09,11491.0,170.3217,170.4108,170.1931,170.292,11491.0
2025-03-18 14:45:00,172.16,172.36,172.11,172.32,12579.0,170.3613,170.5592,170.3118,170.5196,12579.0
2025-03-18 14:50:00,172.26,172.48,172.22,172.24,8818.0,170.4602,170.6779,170.4207,170.4404,8818.0
2025-03-18 14:55:00,172.21,172.24,171.94,172.07,33610.0,170.4108,170.4404,170.1436,170.2722,33610.0
2025-03-18 15:00:00,172.01,172.13,171.89,172.09,16853.0,170.2128,170.3316,170.0941,170.292,16853.0
2025-03-18 15:05:00,172.07,172.2,172.01,172.09,36012.0,170.2722,170.4009,170.2128,170.292,36012.0
2025-03-18 15:10:00,172.08,172.25,172.07,172.25,13070.0,170.2821,170.4503,170.2722,170.4503,13070.0
2025-03-18 15:15:00,172.25,172.52,172.24,172.46,70734.0,170.4503,170.7175,170.4404,170.6581,70734.0
2025-03-18 15:20:00,172.42,173.04,172.35,172.87,21752.0,170.6186,171.2321,170.5493,171.0639,21752.0
2025-03-18 15:25:00,172.87,172.92,172.75,172.84,18280.0,171.0639,171.1133,170.9451,171.0342,18280.0
2025-03-18 15:30:00,172.87,172.99,172.71,172.99,18206.0,171.0639,171.1826,170.9055,171.1826,18206.0
2025-03-18 15:35:00,172.95,173.23,172.82,173.19,28162.0,171.143,171.4201,171.0144,171.3805,28162.0
2025-03-18 15:40:00,173.19,173.32,172.93,172.97,39505.0,171.3805,171.5092,171.1232,171.1628,39505.0
2025-03-18 15:45:00,172.97,173.01,172.61,172.86,53576.0,171.1628,171.2024,170.8066,171.054,53576.0
2025-03-18 15:50:00,172.84,173.98,172.76,173.74,159779.0,171.0342,172.1623,170.955,171.9248,159779.0
2025-03-18 15:55:00,173.77,173.84,173.1,173.33,259723.0,171.9545,172.0237,171.2915,171.5191,259723.0
2025-03-19 09:30:00,173.4,173.68,172.67,172.94,35999.0,171.5883,171.8654,170.866,171.1331,35999.0
2025-03-19 09:35:00,172.97,173.01,172.39,173.0,13064.0,171.1628,171.2024,170.5889,171.1925,13064.0
2025-03-19 09:40:00,173.25,173.25,172.77,173.13,10699.0,171.4399,171.4399,170.9649,171.3211,10699.0
2025-03-19 09:45:00,173.14,173.55,173.14,173.46,10954.0,171.331,171.7368,171.331,171.6477,10954.0
2025-03-19 09:50:00,173.35,173.57,173.11,173.56,9787.0,171.5388,171.7565,171.3014,171.7467,9787.0
2025-03-19 09:55:00,173.57,173.58,173.24,173.28,11466.0,171.7565,171.7664,171.43,171.4696,11466.0
2025-03-19 10:00:00,173.19,173.3,173.04,173.04,8866.0,171.3805,171.4894,171.2321,171.2321,8866.0
2025-03-19 10:05:00,173.1,173.35,172.93,173.34,14224.0,171.2915,171.5388,171.1232,171.529,14224.0
2025-03-19 10:10:00,173.29,173.34,173.18,173.34,6209.0,171.4795,171.529,171.3706,171.529,6209.0
2025-03-19 10:15:00,173.34,173.68,173.33,173.65,3325.0,171.529,171.8654,171.5191,171.8357,3325.0
2025-03-19 10:20:00,173.62,173.87,173.6,173.85,7085.0,171.806,172.0534,171.7862,172.0336,7085.0
2025-03-19 10:25:00,173.77,173.81,173.56,173.71,4079.0,171.9545,171.994,171.7467,171.8951,4079.0
2025-03-19 10:30:00,173.74,174.05,173.74,173.88,4176.0,171.9248,172.2315,171.9248,172.0633,4176.0
2025-03-19 10:35:00,173.88,173.99,173.78,173.84,5294.0,172.0633,172.1722,171.9644,172.0237,5294.0
2025-03-19 10:40:00,173.83,173.85,173.59,173.59,8394.0,172.0138,172.0336,171.7763,171.7763,8394.0
2025-03-19 10:45:00,173.53,173.71,173.47,173.67,6152.0,171.717,171.8951,171.6576,171.8555,6152.0
2025-03-19 10:50:00,173.67,173.73,173.59,173.7,4460.0,171.8555,171.9149,171.7763,171.8852,4460.0
2025-03-19 10:55:00,173.7,173.77,173.62,173.62,6151.0,171.8852,171.9545,171.806,171.806,6151.0
2025-03-19 11:00:00,173.66,173.82,173.66,173.76,4544.0,171.8456,172.0039,171.8456,171.9446,4544.0
2025-03-19 11:05:00,173.66,173.85,173.59,173.85,9466.0,171.8456,172.0336,171.7763,172.0336,9466.0
2025-03-19 11:10:00,173.79,174.01,173.79,173.94,4812.0,171.9742,172.192,171.9742,172.1227,4812.0
2025-03-19 11:15:00,173.92,174.0,173.67,173.7,4985.0,172.1029,172.1821,171.8555,171.8852,4985.0
2025-03-19 11:20:00,173.64,173.79,173.56,173.56,6577.0,171.8258,171.9742,171.7467,171.7467,6577.0
2025-03-19 11:25:00,173.51,173.56,173.41,173.53,9595.0,171.6972,171.7467,171.5982,171.717,9595.0
2025-03-19 11:30:00,173.53,173.74,173.53,173.7,4400.0,171.717,171.9248,171.717,171.8852,4400.0
2025-03-19 11:35:00,173.68,173.88,173.63,173.78,3558.0,171.8654,172.0633,171.8159,171.9644,3558.0
2025-03-19 11:40:00,173.82,173.89,173.76,173.79,6435.0,172.0039,172.0732,171.9446,171.9742,6435.0
2025-03-19 11:45:00,173.75,174.03,173.75,174.03,2811.0,171.9347,172.2117,171.9347,172.2117,2811.0
2025-03-19 11:50:00,174.11,174.27,174.11,174.27,7717.0,172.2909,172.4492,172.2909,172.4492,7717.0
2025-03-19 11:55:00,174.21,174.21,174.01,174.01,5538.0,172.3899,172.3899,172.192,172.192,5538.0
2025-03-19 12:00:00,174.09,174.3,174.03,174.21,10196.0,172.2711,172.4789,172.2117,172.3899,10196.0
2025-03-19 12:05:00,174.28,174.36,174.21,174.21,7510.0,172.4591,172.5383,172.3899,172.3899,7510.0
2025-03-19 12:10:00,174.25,174.26,173.94,173.95,22539.0,172.4294,172.4393,172.1227,172.1326,22539.0
2025-03-19 12:15:00,173.9,174.09,173.9,174.01,5632.0,172.0831,172.2711,172.0831,172.192,5632.0
2025-03-19 12:20:00,173.98,173.99,173.82,173.93,2529.0,172.1623,172.1722,172.0039,172.1128,2529.0
2025-03-19 12:25:00,173.95,173.95,173.85,173.91,3827.0,172.1326,172.1326,172.0336,172.093,3827.0
2025-03-19 12:30:00,173.92,173.96,173.74,173.75,10224.0,172.1029,172.1425,171.9248,171.9347,10224.0
2025-03-19 12:35:00,173.75,174.07,173.75,174.06,7159.0,171.9347,172.2513,171.9347,172.2414,7159.0
2025-03-19 12:40:00,174.05,174.05,173.96,173.98,1831.0,172.2315,172.2315,172.1425,172.1623,1831.0
2025-03-19 12:45:00,173.98,174.09,173.96,174.01,24720.0,172.1623,172.2711,172.1425,172.192,24720.0
2025-03-19 12:50:00,173.99,174.0,173.89,173.96,34981.0,172.1722,172.1821,172.0732,172.1425,34981.0
2025-03-19 12:55:00,173.91,173.91,173.75,173.75,2152.0,172.093,172.093,171.9347,171.9347,2152.0
2025-03-19 13:00:00,173.84,173.89,173.6,173.66,2977.0,172.0237,172.0732,171.7862,171.8456,2977.0
2025-03-19 13:05:00,173.61,173.63,173.47,173.47,5935.0,171.7961,171.8159,171.6576,171.6576,5935.0
2025-03-19 13:10:00,173.47,173.48,173.19,173.27,25557.0,171.6576,171.6675,171.3805,171.4597,25557.0
2025-03-19 13:15:00,173.33,173.33,173.15,173.28,11466.0,171.5191,171.5191,171.3409,171.4696,11466.0
2025-03-19 13:20:00,173.26,173.37,173.2,173.21,12753.0,171.4498,171.5586,171.3904,171.4003,12753.0
2025-03-19 13:25:00,173.17,173.33,173.13,173.26,32721.0,171.3607,171.5191,171.3211,171.4498,32721.0
2025-03-19 13:30:00,173.3,173.34,173.16,173.24,27515.0,171.4894,171.529,171.3508,171.43,27515.0
2025-03-19 13:35:00,173.24,173.47,173.21,173.47,6116.0,171.43,171.6576,171.4003,171.6576,6116.0
2025-03-19 13:40:00,173.48,173.49,173.34,173.38,5322.0,171.6675,171.6774,171.529,171.5685,5322.0
2025-03-19 13:45:00,173.39,173.4,173.12,173.15,6190.0,171.5784,171.5883,171.3112,171.3409,6190.0
2025-03-19 13:50:00,173.15,173.16,172.94,173.0,11220.0,171.3409,171.3508,171.1331,171.1925,11220.0
2025-03-19 13:55:00,173.0,173.02,172.68,172.68,7741.0,171.1925,171.2123,170.8758,170.8758,7741.0
2025-03-19 14:00:00,172.58,173.74,172.47,173.56,86749.0,170.7769,171.9248,170.668,171.7467,86749.0
2025-03-19 14:05:00,173.45,173.65,173.27,173.63,15717.0,171.6378,171.8357,171.4597,171.8159,15717.0
2025-03-19 14:10:00,173.59,173.92,173.54,173.72,34096.0,171.7763,172.1029,171.7269,171.905,34096.0
2025-03-19 14:15:00,173.72,173.85,173.67,173.78,18558.0,171.905,172.0336,171.8555,171.9644,18558.0
2025-03-19 14:20:00,173.69,173.85,173.61,173.74,25372.0,171.8753,172.0336,171.7961,171.9248,25372.0
2025-03-19 14:25:00,173.74,173.93,173.67,173.74,13797.0,171.9248,172.1128,171.8555,171.9248,13797.0
2025-03-19 14:30:00,173.75,174.31,173.74,174.04,51062.0,171.9347,172.4888,171.9248,172.2216,51062.0
2025-03-19 14:35:00,174.06,174.17,173.92,173.92,16470.0,172.2414,172.3503,172.1029,172.1029,16470.0
2025-03-19 14:40:00,173.96,174.43,173.95,174.38,83402.0,172.1425,172.6076,172.1326,172.5581,83402.0
2025-03-19 14:45:00,174.42,174.64,174.31,174.43,30147.0,172.5977,172.8154,172.4888,172.6076,30147.0
2025-03-19 14:50:00,174.45,175.26,174.4,175.13,8275.0,172.6274,173.4289,172.5779,173.3002,8275.0
2025-03-19 14:55:00,175.11,175.4,174.84,175.07,21420.0,173.2805,173.5674,173.0133,173.2409,21420.0
2025-03-19 15:00:00,174.99,175.13,174.86,175.12,7209.0,173.1617,173.3002,173.0331,173.2904,7209.0
2025-03-19 15:05:00,175.2,175.73,175.2,175.61,13413.0,173.3695,173.894,173.3695,173.7752,13413.0
2025-03-19 15:10:00,175.61,175.64,175.11,175.22,53467.0,173.7752,173.8049,173.2805,173.3893,53467.0
2025-03-19 15:15:00,175.22,175.36,175.01,175.02,45270.0,173.3893,173.5278,173.1815,173.1914,45270.0
2025-03-19 15:20:00,175.06,175.06,174.37,174.43,13109.0,173.231,173.231,172.5482,172.6076,13109.0
2025-03-19 15:25:00,174.41,174.47,173.53,174.0,106674.0,172.5878,172.6471,171.717,172.1821,106674.0
2025-03-19 15:30:00,174.0,174.18,173.8,174.16,23615.0,172.1821,172.3602,171.9841,172.3404,23615.0
2025-03-19 15:35:00,174.13,174.22,173.87,174.1,28648.0,172.3107,172.3998,172.0534,172.281,28648.0
2025-03-19 15:40:00,174.09,174.25,173.98,174.25,58659.0,172.2711,172.4294,172.1623,172.4294,58659.0
2025-03-19 15:45:00,174.25,174.5,174.15,174.21,46282.0,172.4294,172.6768,172.3305,172.3899,46282.0
2025-03-19 15:50:00,174.17,174.26,173.62,174.04,81125.0,172.3503,172.4393,171.806,172.2216,81125.0
2025-03-19 15:55:00,174.01,174.1,173.64,173.84,225257.0,172.192,172.281,171.8258,172.0237,225257.0
2025-03-20 09:30:00,172.31,173.09,172.0,172.51,51101.0,170.5097,171.2816,170.203,170.7076,51101.0
2025-03-20 09:35:00,172.41,172.87,172.36,172.52,13221.0,170.6087,171.0639,170.5592,170.7175,13221.0
2025-03-20 09:40:00,172.52,172.86,172.35,172.76,27277.0,170.7175,171.054,170.5493,170.955,27277.0
2025-03-20 09:45:00,172.87,173.2,172.82,172.93,57654.0,171.0639,171.3904,171.0144,171.1232,57654.0
2025-03-20 09:50:00,172.93,173.6,172.85,173.6,21175.0,171.1232,171.7862,171.0441,171.7862,21175.0
2025-03-20 09:55:00,173.49,173.98,173.49,173.93,3830.0,171.6774,172.1623,171.6774,172.1128,3830.0
2025-03-20 10:00:00,173.94,174.92,173.86,174.72,13402.0,172.1227,173.0924,172.0435,172.8945,13402.0
2025-03-20 10:05:00,174.72,175.03,174.59,174.92,13502.0,172.8945,173.2013,172.7659,173.0924,13502.0
2025-03-20 10:10:00,174.92,174.99,174.55,174.55,10674.0,173.0924,173.1617,172.7263,172.7263,10674.0
2025-03-20 10:15:00,174.57,174.98,174.3,174.72,24596.0,172.7461,173.1518,172.4789,172.8945,24596.0
2025-03-20 10:20:00,174.72,175.13,174.59,175.13,19421.0,172.8945,173.3002,172.7659,173.3002,19421.0
2025-03-20 10:25:00,175.12,175.17,174.8,174.8,11399.0,173.2904,173.3398,172.9737,172.9737,11399.0
2025-03-20 10:30:00,174.91,175.06,174.8,174.81,23147.0,173.0825,173.231,172.9737,172.9836,23147.0
2025-03-20 10:35:00,174.8,174.86,174.5,174.61,13558.0,172.9737,173.0331,172.6768,172.7857,13558.0
2025-03-20 10:40:00,174.61,174.77,174.55,174.73,4712.0,172.7857,172.944,172.7263,172.9044,4712.0
2025-03-20 10:45:00,174.66,174.67,174.43,174.64,12828.0,172.8352,172.8451,172.6076,172.8154,12828.0
2025-03-20 10:50:00,174.57,174.59,174.42,174.55,4735.0,172.7461,172.7659,172.5977,172.7263,4735.0
2025-03-20 10:55:00,174.56,174.75,174.55,174.72,26866.0,172.7362,172.9242,172.7263,172.8945,26866.0
2025-03-20 11:00:00,174.72,175.11,174.67,175.11,17231.0,172.8945,173.2805,172.8451,173.2805,17231.0
2025-03-20 11:05:00,175.0,175.18,174.95,175.16,6690.0,173.1716,173.3497,173.1221,173.3299,6690.0
2025-03-20 11:10:00,175.04,175.11,174.99,175.03,20679.0,173.2112,173.2805,173.1617,173.2013,20679.0
2025-03-20 11:15:00,174.97,175.0,174.84,174.87,4606.0,173.1419,173.1716,173.0133,173.043,4606.0
2025-03-20 11:20:00,174.85,175.05,174.85,175.02,8720.0,173.0232,173.2211,173.0232,173.1914,8720.0
2025-03-20 11:25:00,175.02,175.15,174.94,174.99,44810.0,173.1914,173.32,173.1122,173.1617,44810.0
2025-03-20 11:30:00,174.92,174.99,174.71,174.71,6117.0,173.0924,173.1617,172.8846,172.8846,6117.0
2025-03-20 11:35:00,174.68,174.78,174.61,174.68,3818.0,172.855,172.9539,172.7857,172.855,3818.0
2025-03-20 11:40:00,174.77,175.05,174.74,175.0,14753.0,172.944,173.2211,172.9143,173.1716,14753.0
2025-03-20 11:45:00,175.0,175.01,174.89,174.93,4042.0,173.1716,173.1815,173.0628,173.1023,4042.0
2025-03-20 11:50:00,174.93,174.93,174.68,174.68,5526.0,173.1023,173.1023,172.855,172.855,5526.0
2025-03-20 11:55:00,174.66,174.66,174.42,174.45,8204.0,172.8352,172.8352,172.5977,172.6274,8204.0
2025-03-20 12:00:00,174.39,174.87,174.39,174.65,23000.0,172.568,173.043,172.568,172.8253,23000.0
2025-03-20 12:05:00,174.62,174.62,174.39,174.55,4075.0,172.7956,172.7956,172.568,172.7263,4075.0
2025-03-20 12:10:00,174.55,174.55,174.32,174.49,33047.0,172.7263,172.7263,172.4987,172.6669,33047.0
2025-03-20 12:15:00,174.48,174.49,174.31,174.41,7910.0,172.657,172.6669,172.4888,172.5878,7910.0
2025-03-20 12:20:00,174.41,174.41,174.29,174.37,4747.0,172.5878,172.5878,172.469,172.5482,4747.0
2025-03-20 12:25:00,174.29,174.45,174.17,174.18,8827.0,172.469,172.6274,172.3503,172.3602,8827.0
2025-03-20 12:30:00,174.22,174.33,174.04,174.04,3286.0,172.3998,172.5086,172.2216,172.2216,3286.0
2025-03-20 12:35:00,174.02,174.31,173.97,174.12,10382.0,172.2018,172.4888,172.1524,172.3008,10382.0
2025-03-20 12:40:00,174.11,174.27,174.01,174.16,3903.0,172.2909,172.4492,172.192,172.3404,3903.0
2025-03-20 12:45:00,174.19,174.25,173.98,173.98,5453.0,172.3701,172.4294,172.1623,172.1623,5453.0
2025-03-20 12:50:00,173.96,174.08,173.94,174.07,4053.0,172.1425,172.2612,172.1227,172.2513,4053.0
2025-03-20 12:55:00,174.08,174.08,173.87,173.94,2204.0,172.2612,172.2612,172.0534,172.1227,2204.0
2025-03-20 13:00:00,173.97,174.05,173.9,174.03,6197.0,172.1524,172.2315,172.0831,172.2117,6197.0
2025-03-20 13:05:00,174.07,174.1,173.93,173.97,30550.0,172.2513,172.281,172.1128,172.1524,30550.0
2025-03-20 13:10:00,174.02,174.12,173.87,174.07,19557.0,172.2018,172.3008,172.0534,172.2513,19557.0
2025-03-20 13:15:00,174.05,174.07,173.91,173.94,9712.0,172.2315,172.2513,172.093,172.1227,9712.0
2025-03-20 13:20:00,174.03,174.05,173.73,173.78,12203.0,172.2117,172.2315,171.9149,171.9644,12203.0
2025-03-20 13:25:00,173.78,173.8,173.36,173.58,11231.0,171.9644,171.9841,171.5487,171.7664,11231.0
2025-03-20 13:30:00,173.58,173.74,173.58,173.66,6916.0,171.7664,171.9248,171.7664,171.8456,6916.0
2025-03-20 13:35:00,173.7,173.88,173.6,173.88,5452.0,171.8852,172.0633,171.7862,172.0633,5452.0
2025-03-20 13:40:00,173.83,173.85,173.69,173.81,5543.0,172.0138,172.0336,171.8753,171.994,5543.0
2025-03-20 13:45:00,173.81,174.02,173.81,173.86,6663.0,171.994,172.2018,171.994,172.0435,6663.0
2025-03-20 13:50:00,173.86,173.89,173.67,173.72,11809.0,172.0435,172.0732,171.8555,171.905,11809.0
2025-03-20 13:55:00,173.68,173.7,173.52,173.62,8201.0,171.8654,171.8852,171.7071,171.806,8201.0
2025-03-20 14:00:00,173.63,173.76,173.6,173.69,6719.0,171.8159,171.9446,171.7862,171.8753,6719.0
2025-03-20 14:05:00,173.63,173.74,173.59,173.63,21482.0,171.8159,171.9248,171.7763,171.8159,21482.0
2025-03-20 14:10:00,173.6,173.79,173.59,173.68,33279.0,171.7862,171.9742,171.7763,171.8654,33279.0
2025-03-20 14:15:00,173.72,173.88,173.67,173.84,22389.0,171.905,172.0633,171.8555,172.0237,22389.0
2025-03-20 14:20:00,173.79,173.82,173.57,173.61,12438.0,171.9742,172.0039,171.7565,171.7961,12438.0
2025-03-20 14:25:00,173.57,173.62,173.41,173.41,11355.0,171.7565,171.806,171.5982,171.5982,11355.0
2025-03-20 14:30:00,173.4,173.42,173.27,173.42,6515.0,171.5883,171.6081,171.4597,171.6081,6515.0
2025-03-20 14:35:00,173.4,173.56,173.36,173.53,5653.0,171.5883,171.7467,171.5487,171.717,5653.0
2025-03-20 14:40:00,173.48,173.55,173.35,173.49,7668.0,171.6675,171.7368,171.5388,171.6774,7668.0
2025-03-20 14:45:00,173.49,173.63,173.46,173.55,10454.0,171.6774,171.8159,171.6477,171.7368,10454.0
2025-03-20 14:50:00,173.62,173.76,173.5,173.73,57113.0,171.806,171.9446,171.6873,171.9149,57113.0
2025-03-20 14:55:00,173.73,173.81,173.36,173.42,20387.0,171.9149,171.994,171.5487,171.6081,20387.0
2025-03-20 15:00:00,173.46,173.67,173.45,173.56,35593.0,171.6477,171.8555,171.6378,171.7467,35593.0
2025-03-20 15:05:00,173.54,173.59,173.44,173.47,11178.0,171.7269,171.7763,171.6279,171.6576,11178.0
2025-03-20 15:10:00,173.47,173.67,173.47,173.54,39202.0,171.6576,171.8555,171.6576,171.7269,39202.0
2025-03-20 15:15:00,173.53,173.63,173.44,173.56,38471.0,171.717,171.8159,171.6279,171.7467,38471.0
2025-03-20 15:20:00,173.6,173.91,173.58,173.91,14644.0,171.7862,172.093,171.7664,172.093,14644.0
2025-03-20 15:25:00,173.92,173.92,173.55,173.58,18607.0,172.1029,172.1029,171.7368,171.7664,18607.0
2025-03-20 15:30:00,173.59,173.76,173.47,173.72,45740.0,171.7763,171.9446,171.6576,171.905,45740.0
2025-03-20 15:35:00,173.65,173.79,173.65,173.77,37020.0,171.8357,171.9742,171.8357,171.9545,37020.0
2025-03-20 15:40:00,173.77,174.05,173.73,173.82,51766.0,171.9545,172.2315,171.9149,172.0039,51766.0
2025-03-20 15:45:00,173.82,173.87,173.67,173.86,70316.0,172.0039,172.0534,171.8555,172.0435,70316.0
2025-03-20 15:50:00,173.81,173.89,173.37,173.53,69911.0,171.994,172.0732,171.5586,171.717,69911.0
2025-03-20 15:55:00,173.57,173.73,173.05,173.44,226846.0,171.7565,171.9149,171.242,171.6279,226846.0
2025-03-21 09:30:00,172.0,173.3,171.05,173.3,412088.0,170.203,171.4894,169.2629,171.4894,412088.0
2025-03-21 09:35:00,173.29,173.36,172.59,173.03,21392.0,171.4795,171.5487,170.7868,171.2222,21392.0
2025-03-21 09:40:00,173.14,173.26,172.83,172.91,28225.0,171.331,171.4498,171.0243,171.1034,28225.0
2025-03-21 09:45:00,172.87,173.13,172.61,172.73,13857.0,171.0639,171.3211,170.8066,170.9253,13857.0
2025-03-21 09:50:00,172.66,172.66,171.83,172.19,21311.0,170.8561,170.8561,170.0347,170.391,21311.0
2025-03-21 09:55:00,172.28,172.31,172.02,172.28,20339.0,170.48,170.5097,170.2227,170.48,20339.0
2025-03-21 10:00:00,172.16,172.28,171.62,171.62,5716.0,170.3613,170.48,169.8269,169.8269,5716.0
2025-03-21 10:05:00,171.65,171.7,171.31,171.31,9485.0,169.8566,169.9061,169.5202,169.5202,9485.0
2025-03-21 10:10:00,171.26,171.37,170.93,171.22,35765.0,169.4707,169.5795,169.1441,169.4311,35765.0
2025-03-21 10:15:00,171.26,171.38,170.85,171.29,15684.0,169.4707,169.5894,169.065,169.5004,15684.0
2025-03-21 10:20:00,171.39,171.66,171.24,171.54,18685.0,169.5993,169.8665,169.4509,169.7478,18685.0
2025-03-21 10:25:00,171.33,171.56,171.25,171.34,10322.0,169.54,169.7675,169.4608,169.5498,10322.0
2025-03-21 10:30:00,171.33,171.47,171.26,171.31,20047.0,169.54,169.6785,169.4707,169.5202,20047.0
2025-03-21 10:35:00,171.23,171.32,171.08,171.13,18671.0,169.441,169.5301,169.2926,169.342,18671.0
2025-03-21 10:40:00,171.1,171.49,171.06,171.49,19470.0,169.3124,169.6983,169.2728,169.6983,19470.0
2025-03-21 10:45:00,171.47,171.66,171.41,171.62,11442.0,169.6785,169.8665,169.6191,169.8269,11442.0
2025-03-21 10:50:00,171.66,171.91,171.61,171.76,21766.0,169.8665,170.1139,169.817,169.9655,21766.0
2025-03-21 10:55:00,171.86,172.03,171.75,171.95,9642.0,170.0644,170.2326,169.9556,170.1535,9642.0
2025-03-21 11:00:00,171.97,172.31,171.94,171.97,11871.0,170.1733,170.5097,170.1436,170.1733,11871.0
2025-03-21 11:05:00,172.0,172.15,171.91,171.93,13354.0,170.203,170.3514,170.1139,170.1337,13354.0
2025-03-21 11:10:00,172.0,172.23,171.83,171.83,15735.0,170.203,170.4305,170.0347,170.0347,15735.0
2025-03-21 11:15:00,171.83,171.99,171.63,171.89,15956.0,170.0347,170.1931,169.8368,170.0941,15956.0
2025-03-21 11:20:00,171.89,172.02,171.81,171.95,13113.0,170.0941,170.2227,170.0149,170.1535,13113.0
2025-03-21 11:25:00,171.96,172.0,171.77,171.86,23987.0,170.1634,170.203,169.9754,170.0644,23987.0
2025-03-21 11:30:00,171.82,172.07,171.71,171.73,19289.0,170.0248,170.2722,169.916,169.9358,19289.0
2025-03-21 11:35:00,171.74,171.85,171.64,171.71,15363.0,169.9457,170.0545,169.8467,169.916,15363.0
2025-03-21 11:40:00,171.75,171.79,171.44,171.5,18109.0,169.9556,169.9951,169.6488,169.7082,18109.0
2025-03-21 11:45:00,171.48,171.62,171.33,171.41,13865.0,169.6884,169.8269,169.54,169.6191,13865.0
2025-03-21 11:50:00,171.41,171.68,171.27,171.6,17566.0,169.6191,169.8863,169.4806,169.8071,17566.0
2025-03-21 11:55:00,171.64,171.8,171.57,171.68,4357.0,169.8467,170.005,169.7774,169.8863,4357.0
2025-03-21 12:00:00,171.68,171.83,171.52,171.74,20435.0,169.8863,170.0347,169.728,169.9457,20435.0
2025-03-21 12:05:00,171.73,171.89,171.68,171.85,13215.0,169.9358,170.0941,169.8863,170.0545,13215.0
2025-03-21 12:10:00,171.79,172.3,171.79,172.22,13036.0,169.9951,170.4998,169.9951,170.4207,13036.0
2025-03-21 12:15:00,172.22,172.57,172.08,172.56,18089.0,170.4207,170.767,170.2821,170.7571,18089.0
2025-03-21 12:20:00,172.56,172.68,172.45,172.68,11090.0,170.7571,170.8758,170.6482,170.8758,11090.0
2025-03-21 12:25:00,172.68,172.71,172.5,172.58,14545.0,170.8758,170.9055,170.6977,170.7769,14545.0
2025-03-21 12:30:00,172.58,172.58,172.36,172.44,12300.0,170.7769,170.7769,170.5592,170.6384,12300.0
2025-03-21 12:35:00,172.44,172.46,172.22,172.45,9700.0,170.6384,170.6581,170.4207,170.6482,9700.0
2025-03-21 12:40:00,172.48,172.55,172.0,172.17,65586.0,170.6779,170.7472,170.203,170.3712,65586.0
2025-03-21 12:45:00,172.21,172.74,172.2,172.74,7118.0,170.4108,170.9352,170.4009,170.9352,7118.0
2025-03-21 12:50:00,172.7,172.88,172.61,172.85,16311.0,170.8956,171.0738,170.8066,171.0441,16311.0
2025-03-21 12:55:00,172.9,173.28,172.87,173.22,9809.0,171.0935,171.4696,171.0639,171.4102,9809.0
2025-03-21 13:00:00,173.22,173.3,173.13,173.22,6279.0,171.4102,171.4894,171.3211,171.4102,6279.0
2025-03-21 13:05:00,173.22,173.61,173.22,173.61,16862.0,171.4102,171.7961,171.4102,171.7961,16862.0
2025-03-21 13:10:00,173.61,173.62,173.27,173.33,13825.0,171.7961,171.806,171.4597,171.5191,13825.0
2025-03-21 13:15:00,173.33,173.34,173.22,173.22,7546.0,171.5191,171.529,171.4102,171.4102,7546.0
2025-03-21 13:20:00,173.22,173.48,173.2,173.4,17236.0,171.4102,171.6675,171.3904,171.5883,17236.0
2025-03-21 13:25:00,173.39,173.43,173.24,173.24,2309.0,171.5784,171.618,171.43,171.43,2309.0
2025-03-21 13:30:00,173.24,173.25,173.01,173.07,10515.0,171.43,171.4399,171.2024,171.2618,10515.0
2025-03-21 13:35:00,173.09,173.24,173.09,173.24,7212.0,171.2816,171.43,171.2816,171.43,7212.0
2025-03-21 13:40:00,173.24,173.35,173.2,173.35,7451.0,171.43,171.5388,171.3904,171.5388,7451.0
2025-03-21 13:45:00,173.37,173.55,173.22,173.47,10949.0,171.5586,171.7368,171.4102,171.6576,10949.0
2025-03-21 13:50:00,173.6,173.69,173.48,173.48,5024.0,171.7862,171.8753,171.6675,171.6675,5024.0
2025-03-21 13:55:00,173.51,173.51,173.21,173.26,8351.0,171.6972,171.6972,171.4003,171.4498,8351.0
2025-03-21 14:00:00,173.24,173.24,173.05,173.05,4507.0,171.43,171.43,171.242,171.242,4507.0
2025-03-21 14:05:00,173.04,173.04,172.83,172.96,7858.0,171.2321,171.2321,171.0243,171.1529,7858.0
2025-03-21 14:10:00,172.97,173.07,172.88,172.96,6624.0,171.1628,171.2618,171.0738,171.1529,6624.0
2025-03-21 14:15:00,172.96,173.05,172.9,173.01,5475.0,171.1529,171.242,171.0935,171.2024,5475.0
2025-03-21 14:20:00,173.03,173.04,172.7,172.71,42951.0,171.2222,171.2321,170.8956,170.9055,42951.0
2025-03-21 14:25:00,172.71,172.75,172.5,172.56,79610.0,170.9055,170.9451,170.6977,170.7571,79610.0
2025-03-21 14:30:00,172.65,172.8,172.61,172.69,10653.0,170.8462,170.9946,170.8066,170.8857,10653.0
2025-03-21 14:35:00,172.63,172.95,172.56,172.82,8849.0,170.8264,171.143,170.7571,171.0144,8849.0
2025-03-21 14:40:00,172.94,172.94,172.69,172.69,7710.0,171.1331,171.1331,170.8857,170.8857,7710.0
2025-03-21 14:45:00,172.69,172.74,172.44,172.55,10677.0,170.8857,170.9352,170.6384,170.7472,10677.0
2025-03-21 14:50:00,172.59,172.64,172.48,172.59,8877.0,170.7868,170.8363,170.6779,170.7868,8877.0
2025-03-21 14:55:00,172.59,172.65,172.42,172.42,10172.0,170.7868,170.8462,170.6186,170.6186,10172.0
2025-03-21 15:00:00,172.43,172.46,172.26,172.29,16365.0,170.6285,170.6581,170.4602,170.4899,16365.0
2025-03-21 15:05:00,172.3,172.48,172.23,172.24,10490.0,170.4998,170.6779,170.4305,170.4404,10490.0
2025-03-21 15:10:00,172.24,172.34,172.19,172.31,20884.0,170.4404,170.5394,170.391,170.5097,20884.0
2025-03-21 15:15:00,172.3,172.45,172.26,172.38,16244.0,170.4998,170.6482,170.4602,170.579,16244.0
2025-03-21 15:20:00,172.31,172.43,172.04,172.39,19541.0,170.5097,170.6285,170.2425,170.5889,19541.0
2025-03-21 15:25:00,172.37,172.37,172.11,172.23,14659.0,170.5691,170.5691,170.3118,170.4305,14659.0
2025-03-21 15:30:00,172.21,172.35,172.07,172.35,23300.0,170.4108,170.5493,170.2722,170.5493,23300.0
2025-03-21 15:35:00,172.39,172.71,172.32,172.53,23338.0,170.5889,170.9055,170.5196,170.7274,23338.0
2025-03-21 15:40:00,172.51,172.77,172.33,172.72,23075.0,170.7076,170.9649,170.5295,170.9154,23075.0
2025-03-21 15:45:00,172.71,173.07,172.64,173.06,37566.0,170.9055,171.2618,170.8363,171.2519,37566.0
2025-03-21 15:50:00,173.05,173.22,172.71,173.05,59548.0,171.242,171.4102,170.9055,171.242,59548.0
2025-03-21 15:55:00,173.06,173.6,172.88,173.56,235674.0,171.2519,171.7862,171.0738,171.7467,235674.0
2025-03-24 09:30:00,175.02,175.8,174.77,175.7,34086.0,173.1914,173.9632,172.944,173.8643,34086.0
2025-03-24 09:35:00,175.7,176.12,175.62,175.85,14944.0,173.8643,174.2799,173.7851,174.0127,14944.0
2025-03-24 09:40:00,176.03,177.05,175.89,175.89,19120.0,174.1908,175.2002,174.0523,174.0523,19120.0
2025-03-24 09:45:00,176.03,176.64,176.03,176.57,15507.0,174.1908,174.7945,174.1908,174.7252,15507.0
2025-03-24 09:50:00,176.63,176.67,176.28,176.4,20133.0,174.7846,174.8242,174.4382,174.557,20133.0
2025-03-24 09:55:00,176.45,176.46,175.79,175.93,79373.0,174.6065,174.6164,173.9534,174.0919,79373.0
2025-03-24 10:00:00,175.93,175.98,175.44,175.65,42368.0,174.0919,174.1414,173.607,173.8148,42368.0
2025-03-24 10:05:00,175.72,176.35,175.62,176.25,14848.0,173.8841,174.5075,173.7851,174.4085,14848.0
2025-03-24 10:10:00,176.15,176.34,176.05,176.15,18722.0,174.3096,174.4976,174.2106,174.3096,18722.0
2025-03-24 10:15:00,176.22,176.25,175.82,175.82,19043.0,174.3789,174.4085,173.983,173.983,19043.0
2025-03-24 10:20:00,175.83,176.31,175.83,176.14,11632.0,173.9929,174.4679,173.9929,174.2997,11632.0
2025-03-24 10:25:00,176.18,176.27,176.1,176.15,19140.0,174.3393,174.4283,174.2601,174.3096,19140.0
2025-03-24 10:30:00,176.18,176.18,175.8,176.1,11191.0,174.3393,174.3393,173.9632,174.2601,11191.0
2025-03-24 10:35:00,176.05,176.09,175.72,175.79,7494.0,174.2106,174.2502,173.8841,173.9534,7494.0
2025-03-24 10:40:00,175.81,175.87,175.72,175.77,4874.0,173.9731,174.0325,173.8841,173.9336,4874.0
2025-03-24 10:45:00,175.7,176.14,175.62,175.97,7114.0,173.8643,174.2997,173.7851,174.1315,7114.0
2025-03-24 10:50:00,176.02,176.38,175.97,176.38,14911.0,174.181,174.5372,174.1315,174.5372,14911.0
2025-03-24 10:55:00,176.42,176.62,176.23,176.31,34422.0,174.5768,174.7747,174.3888,174.4679,34422.0
2025-03-24 11:00:00,176.31,176.5,176.22,176.37,17920.0,174.4679,174.6559,174.3789,174.5273,17920.0
2025-03-24 11:05:00,176.37,176.71,176.36,176.56,22330.0,174.5273,174.8637,174.5174,174.7153,22330.0
2025-03-24 11:10:00,176.49,176.63,176.44,176.63,38409.0,174.646,174.7846,174.5966,174.7846,38409.0
2025-03-24 11:15:00,176.65,177.03,176.65,176.89,10678.0,174.8044,175.1804,174.8044,175.0419,10678.0
2025-03-24 11:20:00,176.93,176.93,176.73,176.78,12976.0,175.0814,175.0814,174.8835,174.933,12976.0
2025-03-24 11:25:00,176.71,177.01,176.65,177.0,11099.0,174.8637,175.1606,174.8044,175.1507,11099.0
2025-03-24 11:30:00,177.01,177.01,176.79,176.83,7172.0,175.1606,175.1606,174.9429,174.9825,7172.0
2025-03-24 11:35:00,176.83,176.85,176.72,176.76,4856.0,174.9825,175.0023,174.8736,174.9132,4856.0
2025-03-24 11:40:00,176.74,176.8,176.56,176.59,11597.0,174.8934,174.9528,174.7153,174.745,11597.0
2025-03-24 11:45:00,176.57,176.58,176.36,176.41,11036.0,174.7252,174.7351,174.5174,174.5669,11036.0
2025-03-24 11:50:00,176.4,176.69,176.4,176.66,11362.0,174.557,174.844,174.557,174.8143,11362.0
2025-03-24 11:55:00,176.69,176.75,176.52,176.6,15717.0,174.844,174.9033,174.6757,174.7549,15717.0
2025-03-24 12:00:00,176.64,176.83,176.6,176.82,8275.0,174.7945,174.9825,174.7549,174.9726,8275.0
2025-03-24 12:05:00,176.83,176.92,176.76,176.92,4784.0,174.9825,175.0715,174.9132,175.0715,4784.0
2025-03-24 12:10:00,176.82,176.87,176.53,176.58,11408.0,174.9726,175.0221,174.6856,174.7351,11408.0
2025-03-24 12:15:00,176.64,176.64,176.29,176.33,13530.0,174.7945,174.7945,174.4481,174.4877,13530.0
2025-03-24 12:20:00,176.25,176.36,176.23,176.27,6184.0,174.4085,174.5174,174.3888,174.4283,6184.0
2025-03-24 12:25:00,176.24,176.24,176.0,176.12,6463.0,174.3987,174.3987,174.1612,174.2799,6463.0
2025-03-24 12:30:00,176.06,176.19,176.0,176.14,2517.0,174.2205,174.3492,174.1612,174.2997,2517.0
2025-03-24 12:35:00,176.2,176.22,176.05,176.05,3055.0,174.3591,174.3789,174.2106,174.2106,3055.0
2025-03-24 12:40:00,176.01,176.21,175.96,176.17,5391.0,174.1711,174.369,174.1216,174.3294,5391.0
2025-03-24 12:45:00,176.14,176.2,175.89,175.93,11336.0,174.2997,174.3591,174.0523,174.0919,11336.0
2025-03-24 12:50:00,175.93,176.1,175.93,176.09,1545.0,174.0919,174.2601,174.0919,174.2502,1545.0
2025-03-24 12:55:00,176.09,176.1,175.92,175.99,4131.0,174.2502,174.2601,174.082,174.1513,4131.0
2025-03-24 13:00:00,175.98,176.12,175.9,175.9,5809.0,174.1414,174.2799,174.0622,174.0622,5809.0
2025-03-24 13:05:00,175.88,176.0,175.83,175.87,4075.0,174.0424,174.1612,173.9929,174.0325,4075.0
2025-03-24 13:10:00,175.92,175.92,175.8,175.83,2162.0,174.082,174.082,173.9632,173.9929,2162.0
2025-03-24 13:15:00,175.79,175.98,175.76,175.93,9554.0,173.9534,174.1414,173.9237,174.0919,9554.0
2025-03-24 13:20:00,175.88,175.88,175.71,175.71,3720.0,174.0424,174.0424,173.8742,173.8742,3720.0
2025-03-24 13:25:00,175.73,175.79,175.68,175.77,9185.0,173.894,173.9534,173.8445,173.9336,9185.0
2025-03-24 13:30:00,175.78,175.89,175.74,175.77,12331.0,173.9435,174.0523,173.9039,173.9336,12331.0
2025-03-24 13:35:00,175.77,175.87,175.76,175.77,12619.0,173.9336,174.0325,173.9237,173.9336,12619.0
2025-03-24 13:40:00,175.83,175.83,175.59,175.64,8477.0,173.9929,173.9929,173.7554,173.8049,8477.0
2025-03-24 13:45:00,175.65,175.66,175.59,175.62,7018.0,173.8148,173.8247,173.7554,173.7851,7018.0
2025-03-24 13:50:00,175.65,175.74,175.59,175.65,9139.0,173.8148,173.9039,173.7554,173.8148,9139.0
2025-03-24 13:55:00,175.7,175.72,175.62,175.7,4696.0,173.8643,173.8841,173.7851,173.8643,4696.0
2025-03-24 14:00:00,175.66,175.69,175.42,175.44,10521.0,173.8247,173.8544,173.5872,173.607,10521.0
2025-03-24 14:05:00,175.49,175.56,175.43,175.53,8373.0,173.6565,173.7258,173.5971,173.6961,8373.0
2025-03-24 14:10:00,175.52,175.53,175.26,175.41,38878.0,173.6862,173.6961,173.4289,173.5773,38878.0
2025-03-24 14:15:00,175.38,175.45,175.33,175.33,31649.0,173.5476,173.6169,173.4982,173.4982,31649.0
2025-03-24 14:20:00,175.31,175.31,175.12,175.26,9662.0,173.4784,173.4784,173.2904,173.4289,9662.0
2025-03-24 14:25:00,175.22,175.43,175.2,175.38,6776.0,173.3893,173.5971,173.3695,173.5476,6776.0
2025-03-24 14:30:00,175.39,175.47,175.34,175.38,5922.0,173.5575,173.6367,173.5081,173.5476,5922.0
2025-03-24 14:35:00,175.37,175.64,175.37,175.58,14938.0,173.5377,173.8049,173.5377,173.7455,14938.0
2025-03-24 14:40:00,175.59,175.88,175.56,175.88,17512.0,173.7554,174.0424,173.7258,174.0424,17512.0
2025-03-24 14:45:00,175.76,175.83,175.65,175.72,18428.0,173.9237,173.9929,173.8148,173.8841,18428.0
2025-03-24 14:50:00,175.72,175.86,175.68,175.84,11993.0,173.8841,174.0226,173.8445,174.0028,11993.0
2025-03-24 14:55:00,175.82,175.85,175.76,175.81,9167.0,173.983,174.0127,173.9237,173.9731,9167.0
2025-03-24 15:00:00,175.83,176.04,175.76,175.96,39268.0,173.9929,174.2007,173.9237,174.1216,39268.0
2025-03-24 15:05:00,175.94,176.13,175.91,176.11,14697.0,174.1018,174.2898,174.0721,174.27,14697.0
2025-03-24 15:10:00,176.08,176.27,176.0,176.22,20992.0,174.2403,174.4283,174.1612,174.3789,20992.0
2025-03-24 15:15:00,176.24,176.45,176.23,176.34,11529.0,174.3987,174.6065,174.3888,174.4976,11529.0
2025-03-24 15:20:00,176.35,176.5,176.28,176.5,39070.0,174.5075,174.6559,174.4382,174.6559,39070.0
2025-03-24 15:25:00,176.46,176.46,176.25,176.28,14867.0,174.6164,174.6164,174.4085,174.4382,14867.0
2025-03-24 15:30:00,176.23,176.34,176.16,176.22,11572.0,174.3888,174.4976,174.3195,174.3789,11572.0
2025-03-24 15:35:00,176.19,176.37,176.11,176.33,12659.0,174.3492,174.5273,174.27,174.4877,12659.0
2025-03-24 15:40:00,176.34,176.37,176.2,176.33,15189.0,174.4976,174.5273,174.3591,174.4877,15189.0
2025-03-24 15:45:00,176.32,176.61,176.31,176.58,17736.0,174.4778,174.7648,174.4679,174.7351,17736.0
2025-03-24 15:50:00,176.52,176.7,176.25,176.67,42240.0,174.6757,174.8538,174.4085,174.8242,42240.0
2025-03-24 15:55:00,176.72,176.85,176.4,176.43,164099.0,174.8736,175.0023,174.557,174.5867,164099.0
2025-03-25 09:30:00,176.71,177.55,176.29,177.55,18247.0,174.8637,175.695,174.4481,175.695,18247.0
2025-03-25 09:35:00,177.55,177.85,177.23,177.75,11447.0,175.695,175.9918,175.3783,175.8929,11447.0
2025-03-25 09:40:00,177.64,177.64,177.07,177.21,6485.0,175.784,175.784,175.22,175.3585,6485.0
2025-03-25 09:45:00,177.39,177.74,177.25,177.25,9130.0,175.5366,175.883,175.3981,175.3981,9130.0
2025-03-25 09:50:00,177.17,177.34,176.95,177.3,10077.0,175.3189,175.4872,175.1012,175.4476,10077.0
2025-03-25 09:55:00,177.31,177.32,176.64,176.75,18830.0,175.4575,175.4674,174.7945,174.9033,18830.0
2025-03-25 10:00:00,176.55,176.89,176.5,176.67,4736.0,174.7054,175.0419,174.6559,174.8242,4736.0
2025-03-25 10:05:00,176.8,176.98,176.71,176.79,9568.0,174.9528,175.1309,174.8637,174.9429,9568.0
2025-03-25 10:10:00,176.89,177.14,176.75,176.94,3993.0,175.0419,175.2892,174.9033,175.0913,3993.0
2025-03-25 10:15:00,177.08,177.12,176.95,176.98,10485.0,175.2299,175.2695,175.1012,175.1309,10485.0
2025-03-25 10:20:00,177.03,177.33,177.03,177.26,17086.0,175.1804,175.4773,175.1804,175.408,17086.0
2025-03-25 10:25:00,177.18,177.32,176.99,177.2,63518.0,175.3288,175.4674,175.1408,175.3486,63518.0
2025-03-25 10:30:00,177.21,177.44,177.13,177.42,19754.0,175.3585,175.5861,175.2794,175.5663,19754.0
2025-03-25 10:35:00,177.42,177.68,177.29,177.4,32723.0,175.5663,175.8236,175.4377,175.5465,32723.0
2025-03-25 10:40:00,177.4,177.41,177.21,177.33,5485.0,175.5465,175.5564,175.3585,175.4773,5485.0
2025-03-25 10:45:00,177.28,177.28,177.06,177.08,1978.0,175.4278,175.4278,175.2101,175.2299,1978.0
2025-03-25 10:50:00,177.08,177.22,176.96,176.99,3896.0,175.2299,175.3684,175.1111,175.1408,3896.0
2025-03-25 10:55:00,176.98,177.11,176.92,177.11,3008.0,175.1309,175.2596,175.0715,175.2596,3008.0
2025-03-25 11:00:00,177.12,177.54,177.11,177.51,5807.0,175.2695,175.6851,175.2596,175.6554,5807.0
2025-03-25 11:05:00,177.49,177.49,177.31,177.33,3042.0,175.6356,175.6356,175.4575,175.4773,3042.0
2025-03-25 11:10:00,177.38,177.41,177.26,177.34,7001.0,175.5267,175.5564,175.408,175.4872,7001.0
2025-03-25 11:15:00,177.31,177.32,177.14,177.21,8653.0,175.4575,175.4674,175.2892,175.3585,8653.0
2025-03-25 11:20:00,177.22,177.27,177.12,177.15,12448.0,175.3684,175.4179,175.2695,175.2991,12448.0
2025-03-25 11:25:00,177.16,177.28,177.1,177.28,4487.0,175.309,175.4278,175.2497,175.4278,4487.0
2025-03-25 11:30:00,177.28,177.52,177.24,177.24,8413.0,175.4278,175.6653,175.3882,175.3882,8413.0
2025-03-25 11:35:00,177.22,177.23,177.13,177.13,5256.0,175.3684,175.3783,175.2794,175.2794,5256.0
2025-03-25 11:40:00,177.23,177.25,177.15,177.22,6239.0,175.3783,175.3981,175.2991,175.3684,6239.0
2025-03-25 11:45:00,177.21,177.21,176.92,176.96,7611.0,175.3585,175.3585,175.0715,175.1111,7611.0
2025-03-25 11:50:00,176.96,176.96,176.8,176.88,3092.0,175.1111,175.1111,174.9528,175.032,3092.0
2025-03-25 11:55:00,176.89,177.06,176.79,177.06,2167.0,175.0419,175.2101,174.9429,175.2101,2167.0
2025-03-25 12:00:00,176.99,177.0,176.78,176.84,8058.0,175.1408,175.1507,174.933,174.9924,8058.0
2025-03-25 12:05:00,176.84,177.02,176.75,177.02,5804.0,174.9924,175.1705,174.9033,175.1705,5804.0
2025-03-25 12:10:00,176.98,177.06,176.84,176.99,4662.0,175.1309,175.2101,174.9924,175.1408,4662.0
2025-03-25 12:15:00,177.07,177.11,176.98,177.03,4617.0,175.22,175.2596,175.1309,175.1804,4617.0
2025-03-25 12:20:00,177.09,177.46,177.09,177.33,1253.0,175.2398,175.6059,175.2398,175.4773,1253.0
2025-03-25 12:25:00,177.32,177.38,177.13,177.24,5258.0,175.4674,175.5267,175.2794,175.3882,5258.0
2025-03-25 12:30:00,177.27,177.36,177.27,177.32,2240.0,175.4179,175.507,175.4179,175.4674,2240.0
2025-03-25 12:35:00,177.38,177.46,177.2,177.25,31552.0,175.5267,175.6059,175.3486,175.3981,31552.0
2025-03-25 12:40:00,177.26,177.43,177.24,177.43,4250.0,175.408,175.5762,175.3882,175.5762,4250.0
2025-03-25 12:45:00,177.47,177.47,177.34,177.41,3614.0,175.6158,175.6158,175.4872,175.5564,3614.0
2025-03-25 12:50:00,177.41,177.49,177.39,177.48,2226.0,175.5564,175.6356,175.5366,175.6257,2226.0
2025-03-25 12:55:00,177.48,177.61,177.48,177.6,4034.0,175.6257,175.7543,175.6257,175.7444,4034.0
2025-03-25 13:00:00,177.62,177.77,177.62,177.77,3136.0,175.7642,175.9127,175.7642,175.9127,3136.0
2025-03-25 13:05:00,177.78,177.97,177.7,177.97,2023.0,175.9226,176.1106,175.8434,176.1106,2023.0
2025-03-25 13:10:00,177.99,177.99,177.65,177.65,14418.0,176.1304,176.1304,175.7939,175.7939,14418.0
2025-03-25 13:15:00,177.64,177.81,177.57,177.6,10996.0,175.784,175.9522,175.7148,175.7444,10996.0
2025-03-25 13:20:00,177.59,177.6,177.4,177.4,11620.0,175.7345,175.7444,175.5465,175.5465,11620.0
2025-03-25 13:25:00,177.37,177.37,177.2,177.25,3084.0,175.5168,175.5168,175.3486,175.3981,3084.0
2025-03-25 13:30:00,177.26,177.53,177.26,177.52,3055.0,175.408,175.6752,175.408,175.6653,3055.0
2025-03-25 13:35:00,177.52,177.53,177.44,177.47,5823.0,175.6653,175.6752,175.5861,175.6158,5823.0
2025-03-25 13:40:00,177.58,177.72,177.51,177.55,6837.0,175.7247,175.8632,175.6554,175.695,6837.0
2025-03-25 13:45:00,177.56,177.56,177.29,177.29,6147.0,175.7049,175.7049,175.4377,175.4377,6147.0
2025-03-25 13:50:00,177.31,177.45,177.3,177.31,705.0,175.4575,175.596,175.4476,175.4575,705.0
2025-03-25 13:55:00,177.3,177.32,177.22,177.22,2828.0,175.4476,175.4674,175.3684,175.3684,2828.0
2025-03-25 14:00:00,177.28,177.42,177.28,177.31,1436.0,175.4278,175.5663,175.4278,175.4575,1436.0
2025-03-25 14:05:00,177.29,177.31,177.03,177.12,5153.0,175.4377,175.4575,175.1804,175.2695,5153.0
2025-03-25 14:10:00,177.16,177.25,177.14,177.2,3339.0,175.309,175.3981,175.2892,175.3486,3339.0
2025-03-25 14:15:00,177.27,177.27,177.18,177.22,1996.0,175.4179,175.4179,175.3288,175.3684,1996.0
2025-03-25 14:20:00,177.22,177.3,177.15,177.19,6784.0,175.3684,175.4476,175.2991,175.3387,6784.0
2025-03-25 14:25:00,177.13,177.18,177.04,177.04,2442.0,175.2794,175.3288,175.1903,175.1903,2442.0
2025-03-25 14:30:00,177.03,177.09,176.91,177.08,5708.0,175.1804,175.2398,175.0617,175.2299,5708.0
2025-03-25 14:35:00,177.09,177.09,176.95,176.97,3505.0,175.2398,175.2398,175.1012,175.121,3505.0
2025-03-25 14:40:00,176.91,176.97,176.84,176.93,4308.0,175.0617,175.121,174.9924,175.0814,4308.0
2025-03-25 14:45:00,176.89,176.92,176.75,176.8,4459.0,175.0419,175.0715,174.9033,174.9528,4459.0
2025-03-25 14:50:00,176.78,176.97,176.76,176.92,5720.0,174.933,175.121,174.9132,175.0715,5720.0
2025-03-25 14:55:00,176.96,176.96,176.77,176.86,6873.0,175.1111,175.1111,174.9231,175.0122,6873.0
2025-03-25 15:00:00,176.84,177.1,176.8,177.08,4686.0,174.9924,175.2497,174.9528,175.2299,4686.0
2025-03-25 15:05:00,177.09,177.21,177.02,177.11,7422.0,175.2398,175.3585,175.1705,175.2596,7422.0
2025-03-25 15:10:00,177.15,177.17,177.03,177.09,2604.0,175.2991,175.3189,175.1804,175.2398,2604.0
2025-03-25 15:15:00,177.13,177.29,177.0,177.27,45527.0,175.2794,175.4377,175.1507,175.4179,45527.0
2025-03-25 15:20:00,177.23,177.28,177.15,177.21,6268.0,175.3783,175.4278,175.2991,175.3585,6268.0
2025-03-25 15:25:00,177.28,177.28,177.02,177.04,11457.0,175.4278,175.4278,175.1705,175.1903,11457.0
2025-03-25 15:30:00,177.06,177.3,177.05,177.17,13424.0,175.2101,175.4476,175.2002,175.3189,13424.0
2025-03-25 15:35:00,177.17,177.17,176.63,176.99,24038.0,175.3189,175.3189,174.7846,175.1408,24038.0
2025-03-25 15:40:00,177.0,177.35,177.0,177.09,11658.0,175.1507,175.4971,175.1507,175.2398,11658.0
2025-03-25 15:45:00,177.12,177.32,177.02,177.29,14609.0,175.2695,175.4674,175.1705,175.4377,14609.0
2025-03-25 15:50:00,177.11,177.36,176.91,177.03,32362.0,175.2596,175.507,175.0617,175.1804,32362.0
2025-03-25 15:55:00,177.06,177.07,176.79,176.88,123007.0,175.2101,175.22,174.9429,175.032,123007.0
2025-03-26 09:30:00,177.77,178.39,177.67,178.15,17678.0,175.9127,176.5262,175.8137,176.2887,17678.0
2025-03-26 09:35:00,178.11,179.1,178.09,179.07,7445.0,176.2491,177.2288,176.2293,177.1991,7445.0
2025-03-26 09:40:00,179.11,179.48,179.07,179.12,12431.0,177.2387,177.6048,177.1991,177.2486,12431.0
2025-03-26 09:45:00,179.21,179.42,178.89,179.39,10140.0,177.3376,177.5454,177.021,177.5157,10140.0
2025-03-26 09:50:00,179.5,179.68,179.2,179.66,7857.0,177.6246,177.8027,177.3277,177.7829,7857.0
2025-03-26 09:55:00,179.51,179.68,179.28,179.53,7203.0,177.6345,177.8027,177.4069,177.6543,7203.0
2025-03-26 10:00:00,179.51,179.51,179.0,179.01,4032.0,177.6345,177.6345,177.1298,177.1397,4032.0
2025-03-26 10:05:00,179.03,179.4,178.99,179.29,9033.0,177.1595,177.5256,177.1199,177.4168,9033.0
2025-03-26 10:10:00,179.27,179.54,179.27,179.53,5021.0,177.397,177.6642,177.397,177.6543,5021.0
2025-03-26 10:15:00,179.62,179.62,179.18,179.21,2952.0,177.7433,177.7433,177.3079,177.3376,2952.0
2025-03-26 10:20:00,179.17,179.18,178.96,179.03,21368.0,177.298,177.3079,177.0902,177.1595,21368.0
2025-03-26 10:25:00,178.93,179.11,178.93,179.03,4128.0,177.0605,177.2387,177.0605,177.1595,4128.0
2025-03-26 10:30:00,179.02,179.16,178.99,179.04,16701.0,177.1496,177.2881,177.1199,177.1694,16701.0
2025-03-26 10:35:00,179.04,179.12,178.92,178.95,5688.0,177.1694,177.2486,177.0507,177.0803,5688.0
2025-03-26 10:40:00,178.94,179.0,178.74,178.78,4142.0,177.0704,177.1298,176.8725,176.9121,4142.0
2025-03-26 10:45:00,178.78,178.78,178.43,178.44,4464.0,176.9121,176.9121,176.5658,176.5757,4464.0
2025-03-26 10:50:00,178.52,178.67,178.47,178.54,5503.0,176.6548,176.8033,176.6054,176.6746,5503.0
2025-03-26 10:55:00,178.48,178.56,178.37,178.52,3527.0,176.6152,176.6944,176.5064,176.6548,3527.0
2025-03-26 11:00:00,178.55,178.57,178.47,178.5,4479.0,176.6845,176.7043,176.6054,176.635,4479.0
2025-03-26 11:05:00,178.49,178.53,178.18,178.18,7871.0,176.6251,176.6647,176.3184,176.3184,7871.0
2025-03-26 11:10:00,178.33,178.33,178.04,178.07,2878.0,176.4668,176.4668,176.1798,176.2095,2878.0
2025-03-26 11:15:00,178.07,178.09,177.76,177.82,6636.0,176.2095,176.2293,175.9028,175.9621,6636.0
2025-03-26 11:20:00,177.85,177.85,177.66,177.66,8359.0,175.9918,175.9918,175.8038,175.8038,8359.0
2025-03-26 11:25:00,177.67,177.68,177.4,177.47,11997.0,175.8137,175.8236,175.5465,175.6158,11997.0
2025-03-26 11:30:00,177.47,177.78,177.46,177.71,20549.0,175.6158,175.9226,175.6059,175.8533,20549.0
2025-03-26 11:35:00,177.72,177.94,177.72,177.9,3425.0,175.8632,176.0809,175.8632,176.0413,3425.0
2025-03-26 11:40:00,177.93,178.02,177.84,177.88,2381.0,176.071,176.1601,175.9819,176.0215,2381.0
2025-03-26 11:45:00,177.85,177.88,177.63,177.71,4232.0,175.9918,176.0215,175.7741,175.8533,4232.0
2025-03-26 11:50:00,177.7,177.7,177.39,177.65,8630.0,175.8434,175.8434,175.5366,175.7939,8630.0
2025-03-26 11:55:00,177.66,177.67,177.27,177.42,5875.0,175.8038,175.8137,175.4179,175.5663,5875.0
2025-03-26 12:00:00,177.42,177.61,177.42,177.53,3691.0,175.5663,175.7543,175.5663,175.6752,3691.0
2025-03-26 12:05:00,177.5,177.64,177.47,177.5,4231.0,175.6455,175.784,175.6158,175.6455,4231.0
2025-03-26 12:10:00,177.42,177.56,177.37,177.39,3172.0,175.5663,175.7049,175.5168,175.5366,3172.0
2025-03-26 12:15:00,177.34,177.43,177.2,177.2,2191.0,175.4872,175.5762,175.3486,175.3486,2191.0
2025-03-26 12:20:00,177.17,177.29,177.17,177.22,2431.0,175.3189,175.4377,175.3189,175.3684,2431.0
2025-03-26 12:25:00,177.26,177.38,177.23,177.38,6597.0,175.408,175.5267,175.3783,175.5267,6597.0
2025-03-26 12:30:00,177.41,177.49,177.3,177.4,8398.0,175.5564,175.6356,175.4476,175.5465,8398.0
2025-03-26 12:35:00,177.47,177.51,177.34,177.34,1658.0,175.6158,175.6554,175.4872,175.4872,1658.0
2025-03-26 12:40:00,177.43,177.47,177.21,177.23,5015.0,175.5762,175.6158,175.3585,175.3783,5015.0
2025-03-26 12:45:00,177.24,177.3,177.16,177.29,2147.0,175.3882,175.4476,175.309,175.4377,2147.0
2025-03-26 12:50:00,177.32,177.53,177.21,177.36,239011.0,175.4674,175.6752,175.3585,175.507,239011.0
2025-03-26 12:55:00,177.27,177.27,177.16,177.22,1800.0,175.4179,175.4179,175.309,175.3684,1800.0
2025-03-26 13:00:00,177.09,177.3,177.04,177.19,2761.0,175.2398,175.4476,175.1903,175.3387,2761.0
2025-03-26 13:05:00,177.18,177.19,177.04,177.16,6892.0,175.3288,175.3387,175.1903,175.309,6892.0
2025-03-26 13:10:00,177.16,177.16,176.88,177.03,7489.0,175.309,175.309,175.032,175.1804,7489.0
2025-03-26 13:15:00,177.03,177.03,176.68,176.72,4978.0,175.1804,175.1804,174.8341,174.8736,4978.0
2025-03-26 13:20:00,176.75,176.88,176.74,176.82,3705.0,174.9033,175.032,174.8934,174.9726,3705.0
2025-03-26 13:25:00,176.81,176.82,176.68,176.69,2150.0,174.9627,174.9726,174.8341,174.844,2150.0
2025-03-26 13:30:00,176.64,176.66,176.4,176.43,2982.0,174.7945,174.8143,174.557,174.5867,2982.0
2025-03-26 13:35:00,176.43,176.47,176.35,176.41,6496.0,174.5867,174.6262,174.5075,174.5669,6496.0
2025-03-26 13:40:00,176.47,176.97,176.42,176.79,10740.0,174.6262,175.121,174.5768,174.9429,10740.0
2025-03-26 13:45:00,176.73,176.83,176.58,176.58,6901.0,174.8835,174.9825,174.7351,174.7351,6901.0
2025-03-26 13:50:00,176.63,176.65,176.55,176.61,3842.0,174.7846,174.8044,174.7054,174.7648,3842.0
2025-03-26 13:55:00,176.6,176.6,176.39,176.45,4455.0,174.7549,174.7549,174.5471,174.6065,4455.0
2025-03-26 14:00:00,176.45,176.53,176.36,176.53,15478.0,174.6065,174.6856,174.5174,174.6856,15478.0
2025-03-26 14:05:00,176.58,176.63,176.37,176.48,7040.0,174.7351,174.7846,174.5273,174.6361,7040.0
2025-03-26 14:10:00,176.51,176.89,176.51,176.78,3910.0,174.6658,175.0419,174.6658,174.933,3910.0
2025-03-26 14:15:00,176.72,176.86,176.72,176.79,6429.0,174.8736,175.0122,174.8736,174.9429,6429.0
2025-03-26 14:20:00,176.73,176.88,176.71,176.88,3745.0,174.8835,175.032,174.8637,175.032,3745.0
2025-03-26 14:25:00,176.86,176.9,176.75,176.8,4722.0,175.0122,175.0518,174.9033,174.9528,4722.0
2025-03-26 14:30:00,176.87,176.94,176.84,176.84,5973.0,175.0221,175.0913,174.9924,174.9924,5973.0
2025-03-26 14:35:00,176.83,176.91,176.74,176.91,2853.0,174.9825,175.0617,174.8934,175.0617,2853.0
2025-03-26 14:40:00,176.9,176.93,176.66,176.68,6676.0,175.0518,175.0814,174.8143,174.8341,6676.0
2025-03-26 14:45:00,176.71,176.71,176.25,176.38,8324.0,174.8637,174.8637,174.4085,174.5372,8324.0
2025-03-26 14:50:00,176.43,176.44,176.3,176.36,2997.0,174.5867,174.5966,174.458,174.5174,2997.0
2025-03-26 14:55:00,176.37,176.42,176.31,176.36,5087.0,174.5273,174.5768,174.4679,174.5174,5087.0
2025-03-26 15:00:00,176.36,176.53,176.28,176.35,12941.0,174.5174,174.6856,174.4382,174.5075,12941.0
2025-03-26 15:05:00,176.31,176.45,176.28,176.42,16600.0,174.4679,174.6065,174.4382,174.5768,16600.0
2025-03-26 15:10:00,176.42,176.47,176.19,176.28,14849.0,174.5768,174.6262,174.3492,174.4382,14849.0
2025-03-26 15:15:00,176.25,176.59,176.25,176.59,21917.0,174.4085,174.745,174.4085,174.745,21917.0
2025-03-26 15:20:00,176.59,176.84,176.45,176.48,16197.0,174.745,174.9924,174.6065,174.6361,16197.0
2025-03-26 15:25:00,176.44,176.51,176.28,176.28,9895.0,174.5966,174.6658,174.4382,174.4382,9895.0
2025-03-26 15:30:00,176.34,176.58,176.24,176.58,13502.0,174.4976,174.7351,174.3987,174.7351,13502.0
2025-03-26 15:35:00,176.59,176.62,176.4,176.44,24347.0,174.745,174.7747,174.557,174.5966,24347.0
2025-03-26 15:40:00,176.44,176.68,176.43,176.57,14615.0,174.5966,174.8341,174.5867,174.7252,14615.0
2025-03-26 15:45:00,176.6,176.71,176.42,176.71,18658.0,174.7549,174.8637,174.5768,174.8637,18658.0
2025-03-26 15:50:00,176.65,177.12,176.63,176.86,57104.0,174.8044,175.2695,174.7846,175.0122,57104.0
2025-03-26 15:55:00,176.85,176.98,176.74,176.9,121935.0,175.0023,175.1309,174.8934,175.0518,121935.0
2025-03-27 09:30:00,177.07,177.19,175.57,175.85,18340.0,175.22,175.3387,173.7357,174.0127,18340.0
2025-03-27 09:35:00,175.63,176.31,175.26,175.41,11324.0,173.795,174.4679,173.4289,173.5773,11324.0
2025-03-27 09:40:00,175.32,175.71,174.56,174.77,28755.0,173.4883,173.8742,172.7362,172.944,28755.0
2025-03-27 09:45:00,174.77,175.6,174.76,175.47,22964.0,172.944,173.7653,172.9341,173.6367,22964.0
2025-03-27 09:50:00,175.5,175.99,175.48,175.88,12408.0,173.6664,174.1513,173.6466,174.0424,12408.0
2025-03-27 09:55:00,175.73,175.9,175.66,175.72,10660.0,173.894,174.0622,173.8247,173.8841,10660.0
2025-03-27 10:00:00,176.0,176.44,175.71,175.91,18055.0,174.1612,174.5966,173.8742,174.0721,18055.0
2025-03-27 10:05:00,175.92,176.17,175.76,176.07,16928.0,174.082,174.3294,173.9237,174.2304,16928.0
2025-03-27 10:10:00,176.09,176.22,175.66,176.22,22735.0,174.2502,174.3789,173.8247,174.3789,22735.0
2025-03-27 10:15:00,176.22,176.88,176.11,176.88,11896.0,174.3789,175.032,174.27,175.032,11896.0
2025-03-27 10:20:00,176.78,176.9,176.42,176.6,6998.0,174.933,175.0518,174.5768,174.7549,6998.0
2025-03-27 10:25:00,176.51,176.61,176.28,176.33,6798.0,174.6658,174.7648,174.4382,174.4877,6798.0
2025-03-27 10:30:00,176.38,176.52,176.14,176.44,14557.0,174.5372,174.6757,174.2997,174.5966,14557.0
2025-03-27 10:35:00,176.35,176.71,176.33,176.55,9664.0,174.5075,174.8637,174.4877,174.7054,9664.0
2025-03-27 10:40:00,176.56,176.68,176.34,176.48,10124.0,174.7153,174.8341,174.4976,174.6361,10124.0
2025-03-27 10:45:00,176.49,176.53,176.19,176.19,15746.0,174.646,174.6856,174.3492,174.3492,15746.0
2025-03-27 10:50:00,176.19,176.5,176.18,176.33,27556.0,174.3492,174.6559,174.3393,174.4877,27556.0
2025-03-27 10:55:00,176.4,176.55,176.21,176.36,30835.0,174.557,174.7054,174.369,174.5174,30835.0
2025-03-27 11:00:00,176.36,176.65,176.25,176.61,23676.0,174.5174,174.8044,174.4085,174.7648,23676.0
2025-03-27 11:05:00,176.61,176.63,176.25,176.29,32097.0,174.7648,174.7846,174.4085,174.4481,32097.0
2025-03-27 11:10:00,176.25,176.72,176.25,176.7,15929.0,174.4085,174.8736,174.4085,174.8538,15929.0
2025-03-27 11:15:00,176.69,176.78,176.42,176.66,11171.0,174.844,174.933,174.5768,174.8143,11171.0
2025-03-27 11:20:00,176.63,176.71,176.38,176.54,7053.0,174.7846,174.8637,174.5372,174.6955,7053.0
2025-03-27 11:25:00,176.57,176.57,176.13,176.13,5074.0,174.7252,174.7252,174.2898,174.2898,5074.0
2025-03-27 11:30:00,176.19,176.21,176.0,176.0,4431.0,174.3492,174.369,174.1612,174.1612,4431.0
2025-03-27 11:35:00,176.0,176.26,175.91,176.23,18865.0,174.1612,174.4184,174.0721,174.3888,18865.0
2025-03-27 11:40:00,176.24,176.39,176.11,176.25,26725.0,174.3987,174.5471,174.27,174.4085,26725.0
2025-03-27 11:45:00,176.27,176.33,175.95,175.96,10811.0,174.4283,174.4877,174.1117,174.1216,10811.0
2025-03-27 11:50:00,176.02,176.47,176.01,176.24,10298.0,174.181,174.6262,174.1711,174.3987,10298.0
2025-03-27 11:55:00,176.17,176.23,176.11,176.21,15840.0,174.3294,174.3888,174.27,174.369,15840.0
2025-03-27 12:00:00,176.15,176.38,176.14,176.37,26461.0,174.3096,174.5372,174.2997,174.5273,26461.0
2025-03-27 12:05:00,176.37,176.74,176.35,176.72,3697.0,174.5273,174.8934,174.5075,174.8736,3697.0
2025-03-27 12:10:00,176.67,176.67,176.35,176.44,3613.0,174.8242,174.8242,174.5075,174.5966,3613.0
2025-03-27 12:15:00,176.44,176.61,176.4,176.55,1983.0,174.5966,174.7648,174.557,174.7054,1983.0
2025-03-27 12:20:00,176.58,176.66,176.51,176.6,4885.0,174.7351,174.8143,174.6658,174.7549,4885.0
2025-03-27 12:25:00,176.55,176.55,176.39,176.46,3503.0,174.7054,174.7054,174.5471,174.6164,3503.0
2025-03-27 12:30:00,176.39,176.57,176.29,176.29,3602.0,174.5471,174.7252,174.4481,174.4481,3602.0
2025-03-27 12:35:00,176.3,176.37,176.2,176.29,130122.0,174.458,174.5273,174.3591,174.4481,130122.0
2025-03-27 12:40:00,176.24,176.24,175.98,175.98,5262.0,174.3987,174.3987,174.1414,174.1414,5262.0
2025-03-27 12:45:00,176.03,176.05,175.34,175.34,25626.0,174.1908,174.2106,173.5081,173.5081,25626.0
2025-03-27 12:50:00,175.38,175.5,175.23,175.49,8538.0,173.5476,173.6664,173.3992,173.6565,8538.0
2025-03-27 12:55:00,175.43,175.53,175.32,175.41,27450.0,173.5971,173.6961,173.4883,173.5773,27450.0
2025-03-27 13:00:00,175.45,175.52,175.15,175.37,15518.0,173.6169,173.6862,173.32,173.5377,15518.0
2025-03-27 13:05:00,175.45,175.5,175.36,175.43,22476.0,173.6169,173.6664,173.5278,173.5971,22476.0
2025-03-27 13:10:00,175.48,175.93,175.43,175.89,41119.0,173.6466,174.0919,173.5971,174.0523,41119.0
2025-03-27 13:15:00,175.96,175.98,175.55,175.55,14970.0,174.1216,174.1414,173.7159,173.7159,14970.0
2025-03-27 13:20:00,175.48,175.64,175.3,175.31,6273.0,173.6466,173.8049,173.4685,173.4784,6273.0
2025-03-27 13:25:00,175.27,175.27,174.94,174.97,3991.0,173.4388,173.4388,173.1122,173.1419,3991.0
2025-03-27 13:30:00,174.94,175.05,174.81,174.87,3094.0,173.1122,173.2211,172.9836,173.043,3094.0
2025-03-27 13:35:00,174.9,175.04,174.83,175.0,3403.0,173.0727,173.2112,173.0034,173.1716,3403.0
2025-03-27 13:40:00,174.95,175.06,174.86,174.86,2828.0,173.1221,173.231,173.0331,173.0331,2828.0
2025-03-27 13:45:00,174.92,174.99,174.81,174.88,5144.0,173.0924,173.1617,172.9836,173.0529,5144.0
2025-03-27 13:50:00,174.94,174.94,174.58,174.58,5617.0,173.1122,173.1122,172.756,172.756,5617.0
2025-03-27 13:55:00,174.58,174.66,174.52,174.58,2036.0,172.756,172.8352,172.6966,172.756,2036.0
2025-03-27 14:00:00,174.65,174.97,174.62,174.97,3845.0,172.8253,173.1419,172.7956,173.1419,3845.0
2025-03-27 14:05:00,175.01,175.28,175.0,175.22,6250.0,173.1815,173.4487,173.1716,173.3893,6250.0
2025-03-27 14:10:00,175.18,175.29,175.13,175.28,2446.0,173.3497,173.4586,173.3002,173.4487,2446.0
2025-03-27 14:15:00,175.28,175.38,175.15,175.15,5885.0,173.4487,173.5476,173.32,173.32,5885.0
2025-03-27 14:20:00,175.14,175.26,175.05,175.05,3989.0,173.3101,173.4289,173.2211,173.2211,3989.0
2025-03-27 14:25:00,175.02,175.2,174.99,174.99,9440.0,173.1914,173.3695,173.1617,173.1617,9440.0
2025-03-27 14:30:00,174.98,175.1,174.96,174.97,8059.0,173.1518,173.2706,173.132,173.1419,8059.0
2025-03-27 14:35:00,174.97,175.17,174.92,175.13,3911.0,173.1419,173.3398,173.0924,173.3002,3911.0
2025-03-27 14:40:00,175.12,175.24,175.01,175.02,6104.0,173.2904,173.4091,173.1815,173.1914,6104.0
2025-03-27 14:45:00,175.08,175.19,175.08,175.1,5261.0,173.2508,173.3596,173.2508,173.2706,5261.0
2025-03-27 14:50:00,175.15,175.34,175.09,175.23,18399.0,173.32,173.5081,173.2607,173.3992,18399.0
2025-03-27 14:55:00,175.24,175.24,174.78,174.78,4787.0,173.4091,173.4091,172.9539,172.9539,4787.0
2025-03-27 15:00:00,174.86,175.34,174.86,175.29,10999.0,173.0331,173.5081,173.0331,173.4586,10999.0
2025-03-27 15:05:00,175.29,175.57,175.15,175.52,10299.0,173.4586,173.7357,173.32,173.6862,10299.0
2025-03-27 15:10:00,175.53,175.7,175.47,175.7,13777.0,173.6961,173.8643,173.6367,173.8643,13777.0
2025-03-27 15:15:00,175.67,175.97,175.67,175.8,10542.0,173.8346,174.1315,173.8346,173.9632,10542.0
2025-03-27 15:20:00,175.83,175.99,175.81,175.93,9043.0,173.9929,174.1513,173.9731,174.0919,9043.0
2025-03-27 15:25:00,175.9,175.9,175.76,175.88,8090.0,174.0622,174.0622,173.9237,174.0424,8090.0
2025-03-27 15:30:00,175.92,176.07,175.8,176.03,13637.0,174.082,174.2304,173.9632,174.1908,13637.0
2025-03-27 15:35:00,176.03,176.03,175.58,175.63,7292.0,174.1908,174.1908,173.7455,173.795,7292.0
2025-03-27 15:40:00,175.64,175.82,175.46,175.63,14343.0,173.8049,173.983,173.6268,173.795,14343.0
2025-03-27 15:45:00,175.63,175.8,175.44,175.76,20855.0,173.795,173.9632,173.607,173.9237,20855.0
2025-03-27 15:50:00,175.72,175.86,175.16,175.37,31266.0,173.8841,174.0226,173.3299,173.5377,31266.0
2025-03-27 15:55:00,175.44,175.44,174.9,174.96,118756.0,173.607,173.607,173.0727,173.132,118756.0
2025-03-28 09:30:00,174.78,175.52,174.67,175.52,28267.0,172.9539,173.6862,172.8451,173.6862,28267.0
2025-03-28 09:35:00,175.8,176.05,175.73,176.05,11087.0,173.9632,174.2106,173.894,174.2106,11087.0
2025-03-28 09:40:00,175.76,175.77,174.38,174.5,8594.0,173.9237,173.9336,172.5581,172.6768,8594.0
2025-03-28 09:45:00,174.47,174.79,174.18,174.38,7625.0,172.6471,172.9638,172.3602,172.5581,7625.0
2025-03-28 09:50:00,174.38,174.4,174.04,174.06,7148.0,172.5581,172.5779,172.2216,172.2414,7148.0
2025-03-28 09:55:00,174.06,174.07,173.81,173.86,4111.0,172.2414,172.2513,171.994,172.0435,4111.0
2025-03-28 10:00:00,173.85,174.01,173.35,173.68,10298.0,172.0336,172.192,171.5388,171.8654,10298.0
2025-03-28 10:05:00,173.68,173.8,173.14,173.28,6216.0,171.8654,171.9841,171.331,171.4696,6216.0
2025-03-28 10:10:00,173.24,173.4,172.95,173.0,14725.0,171.43,171.5883,171.143,171.1925,14725.0
2025-03-28 10:15:00,173.0,173.47,172.99,173.06,7565.0,171.1925,171.6576,171.1826,171.2519,7565.0
2025-03-28 10:20:00,173.15,173.38,173.07,173.25,4820.0,171.3409,171.5685,171.2618,171.4399,4820.0
2025-03-28 10:25:00,173.25,173.26,172.73,172.77,4481.0,171.4399,171.4498,170.9253,170.9649,4481.0
2025-03-28 10:30:00,172.74,172.94,172.6,172.64,6409.0,170.9352,171.1331,170.7967,170.8363,6409.0
2025-03-28 10:35:00,172.6,172.67,172.03,172.12,79648.0,170.7967,170.866,170.2326,170.3217,79648.0
2025-03-28 10:40:00,172.1,172.33,171.97,172.03,7283.0,170.3019,170.5295,170.1733,170.2326,7283.0
2025-03-28 10:45:00,172.03,172.1,171.89,171.95,4178.0,170.2326,170.3019,170.0941,170.1535,4178.0
2025-03-28 10:50:00,171.85,172.2,171.79,172.18,6630.0,170.0545,170.4009,169.9951,170.3811,6630.0
2025-03-28 10:55:00,172.11,172.11,171.76,171.9,263130.0,170.3118,170.3118,169.9655,170.104,263130.0
2025-03-28 11:00:00,171.86,171.9,171.68,171.87,12116.0,170.0644,170.104,169.8863,170.0743,12116.0
2025-03-28 11:05:00,171.91,172.14,171.67,171.8,4537.0,170.1139,170.3415,169.8764,170.005,4537.0
2025-03-28 11:10:00,171.81,172.27,171.75,172.2,6391.0,170.0149,170.4701,169.9556,170.4009,6391.0
2025-03-28 11:15:00,172.2,172.25,172.03,172.12,7007.0,170.4009,170.4503,170.2326,170.3217,7007.0
2025-03-28 11:20:00,172.19,172.28,172.11,172.24,12094.0,170.391,170.48,170.3118,170.4404,12094.0
2025-03-28 11:25:00,172.23,172.48,172.22,172.41,5552.0,170.4305,170.6779,170.4207,170.6087,5552.0
2025-03-28 11:30:00,172.41,172.65,172.38,172.63,7019.0,170.6087,170.8462,170.579,170.8264,7019.0
2025-03-28 11:35:00,172.65,172.85,172.61,172.77,16150.0,170.8462,171.0441,170.8066,170.9649,16150.0
2025-03-28 11:40:00,172.8,172.85,172.44,172.47,9323.0,170.9946,171.0441,170.6384,170.668,9323.0
2025-03-28 11:45:00,172.47,172.56,172.42,172.54,7417.0,170.668,170.7571,170.6186,170.7373,7417.0
2025-03-28 11:50:00,172.53,172.54,172.27,172.31,4918.0,170.7274,170.7373,170.4701,170.5097,4918.0
2025-03-28 11:55:00,172.31,172.33,172.06,172.06,3304.0,170.5097,170.5295,170.2623,170.2623,3304.0
2025-03-28 12:00:00,172.1,172.23,172.06,172.06,2295.0,170.3019,170.4305,170.2623,170.2623,2295.0
2025-03-28 12:05:00,172.1,172.21,172.01,172.01,4097.0,170.3019,170.4108,170.2128,170.2128,4097.0
2025-03-28 12:10:00,171.98,172.15,171.98,172.05,2262.0,170.1832,170.3514,170.1832,170.2524,2262.0
2025-03-28 12:15:00,171.99,172.03,171.56,171.56,3212.0,170.1931,170.2326,169.7675,169.7675,3212.0
2025-03-28 12:20:00,171.57,171.71,171.5,171.52,5690.0,169.7774,169.916,169.7082,169.728,5690.0
2025-03-28 12:25:00,171.5,171.6,171.44,171.44,3268.0,169.7082,169.8071,169.6488,169.6488,3268.0
2025-03-28 12:30:00,171.44,171.55,171.42,171.43,2259.0,169.6488,169.7577,169.629,169.6389,2259.0
2025-03-28 12:35:00,171.49,171.61,171.48,171.56,2690.0,169.6983,169.817,169.6884,169.7675,2690.0
2025-03-28 12:40:00,171.49,171.67,171.46,171.59,6479.0,169.6983,169.8764,169.6686,169.7972,6479.0
2025-03-28 12:45:00,171.59,171.64,171.48,171.53,3199.0,169.7972,169.8467,169.6884,169.7379,3199.0
2025-03-28 12:50:00,171.46,171.62,171.46,171.62,2235.0,169.6686,169.8269,169.6686,169.8269,2235.0
2025-03-28 12:55:00,171.56,171.6,171.27,171.29,7621.0,169.7675,169.8071,169.4806,169.5004,7621.0
2025-03-28 13:00:00,171.26,171.3,171.14,171.15,12414.0,169.4707,169.5103,169.3519,169.3618,12414.0
2025-03-28 13:05:00,171.1,171.15,171.0,171.07,14570.0,169.3124,169.3618,169.2134,169.2827,14570.0
2025-03-28 13:10:00,171.01,171.07,170.95,170.98,8291.0,169.2233,169.2827,169.1639,169.1936,8291.0
2025-03-28 13:15:00,170.92,171.2,170.9,171.15,13632.0,169.1342,169.4113,169.1144,169.3618,13632.0
2025-03-28 13:20:00,171.15,171.2,171.04,171.12,3322.0,169.3618,169.4113,169.253,169.3321,3322.0
2025-03-28 13:25:00,171.09,171.09,170.85,170.95,7789.0,169.3025,169.3025,169.065,169.1639,7789.0
2025-03-28 13:30:00,170.91,171.03,170.87,171.0,3171.0,169.1243,169.2431,169.0848,169.2134,3171.0
2025-03-28 13:35:00,171.02,171.17,170.94,171.16,5497.0,169.2332,169.3816,169.154,169.3717,5497.0
2025-03-28 13:40:00,171.22,171.41,171.22,171.38,4002.0,169.4311,169.6191,169.4311,169.5894,4002.0
2025-03-28 13:45:00,171.33,171.46,171.23,171.36,4317.0,169.54,169.6686,169.441,169.5696,4317.0
2025-03-28 13:50:00,171.29,171.34,171.21,171.22,4657.0,169.5004,169.5498,169.4212,169.4311,4657.0
2025-03-28 13:55:00,171.22,171.46,171.18,171.46,2935.0,169.4311,169.6686,169.3915,169.6686,2935.0
2025-03-28 14:00:00,171.43,171.53,171.39,171.47,3704.0,169.6389,169.7379,169.5993,169.6785,3704.0
2025-03-28 14:05:00,171.5,171.66,171.48,171.63,2827.0,169.7082,169.8665,169.6884,169.8368,2827.0
2025-03-28 14:10:00,171.61,171.79,171.57,171.61,4401.0,169.817,169.9951,169.7774,169.817,4401.0
2025-03-28 14:15:00,171.61,171.75,171.58,171.7,2557.0,169.817,169.9556,169.7873,169.9061,2557.0
2025-03-28 14:20:00,171.76,171.76,171.46,171.46,2300.0,169.9655,169.9655,169.6686,169.6686,2300.0
2025-03-28 14:25:00,171.39,171.49,171.25,171.48,4465.0,169.5993,169.6983,169.4608,169.6884,4465.0
2025-03-28 14:30:00,171.51,171.59,171.4,171.53,3047.0,169.7181,169.7972,169.6092,169.7379,3047.0
2025-03-28 14:35:00,171.57,171.66,171.53,171.61,6025.0,169.7774,169.8665,169.7379,169.817,6025.0
2025-03-28 14:40:00,171.57,171.62,171.38,171.44,5828.0,169.7774,169.8269,169.5894,169.6488,5828.0
2025-03-28 14:45:00,171.51,171.51,171.26,171.34,1971.0,169.7181,169.7181,169.4707,169.5498,1971.0
2025-03-28 14:50:00,171.3,171.43,171.25,171.43,4228.0,169.5103,169.6389,169.4608,169.6389,4228.0
2025-03-28 14:55:00,171.46,171.58,171.46,171.57,6959.0,169.6686,169.7873,169.6686,169.7774,6959.0
2025-03-28 15:00:00,171.54,171.72,171.5,171.66,4249.0,169.7478,169.9259,169.7082,169.8665,4249.0
2025-03-28 15:05:00,171.7,171.81,171.64,171.78,6153.0,169.9061,170.0149,169.8467,169.9853,6153.0
2025-03-28 15:10:00,171.8,171.81,171.61,171.64,9734.0,170.005,170.0149,169.817,169.8467,9734.0
2025-03-28 15:15:00,171.63,171.64,171.33,171.62,14766.0,169.8368,169.8467,169.54,169.8269,14766.0
2025-03-28 15:20:00,171.66,171.69,171.55,171.64,9387.0,169.8665,169.8962,169.7577,169.8467,9387.0
2025-03-28 15:25:00,171.65,171.7,171.47,171.47,12146.0,169.8566,169.9061,169.6785,169.6785,12146.0
2025-03-28 15:30:00,171.45,171.48,171.23,171.38,11926.0,169.6587,169.6884,169.441,169.5894,11926.0
2025-03-28 15:35:00,171.34,171.61,171.34,171.56,9381.0,169.5498,169.817,169.5498,169.7675,9381.0
2025-03-28 15:40:00,171.56,171.73,171.56,171.71,14946.0,169.7675,169.9358,169.7675,169.916,14946.0
2025-03-28 15:45:00,171.7,172.13,171.52,172.13,22159.0,169.9061,170.3316,169.728,170.3316,22159.0
2025-03-28 15:50:00,172.14,172.18,171.49,171.81,33070.0,170.3415,170.3811,169.6983,170.0149,33070.0
2025-03-28 15:55:00,171.83,171.95,171.64,171.85,100692.0,170.0347,170.1535,169.8467,170.0545,100692.0
2025-03-31 09:30:00,172.68,172.76,171.17,172.52,53409.0,170.8758,170.955,169.3816,170.7175,53409.0
2025-03-31 09:35:00,172.7,173.34,172.0,172.14,11496.0,170.8956,171.529,170.203,170.3415,11496.0
2025-03-31 09:40:00,172.31,172.5,171.4,171.54,21865.0,170.5097,170.6977,169.6092,169.7478,21865.0
2025-03-31 09:45:00,171.42,171.83,171.14,171.79,18061.0,169.629,170.0347,169.3519,169.9951,18061.0
2025-03-31 09:50:00,171.82,172.46,171.63,172.34,14228.0,170.0248,170.6581,169.8368,170.5394,14228.0
2025-03-31 09:55:00,172.33,172.55,172.24,172.38,17137.0,170.5295,170.7472,170.4404,170.579,17137.0
2025-03-31 10:00:00,172.38,172.85,172.3,172.71,28254.0,170.579,171.0441,170.4998,170.9055,28254.0
2025-03-31 10:05:00,172.56,172.72,172.34,172.7,19639.0,170.7571,170.9154,170.5394,170.8956,19639.0
2025-03-31 10:10:00,172.7,172.71,172.42,172.49,19539.0,170.8956,170.9055,170.6186,170.6878,19539.0
2025-03-31 10:15:00,172.5,172.56,172.13,172.13,30320.0,170.6977,170.7571,170.3316,170.3316,30320.0
2025-03-31 10:20:00,172.19,172.55,172.19,172.5,14097.0,170.391,170.7472,170.391,170.6977,14097.0
2025-03-31 10:25:00,172.45,172.76,172.42,172.55,8408.0,170.6482,170.955,170.6186,170.7472,8408.0
2025-03-31 10:30:00,172.56,172.98,172.38,172.86,55010.0,170.7571,171.1727,170.579,171.054,55010.0
2025-03-31 10:35:00,172.86,172.91,172.51,172.91,35615.0,171.054,171.1034,170.7076,171.1034,35615.0
2025-03-31 10:40:00,172.84,173.05,172.59,172.92,4694.0,171.0342,171.242,170.7868,171.1133,4694.0
2025-03-31 10:45:00,172.87,173.14,172.79,172.9,13221.0,171.0639,171.331,170.9847,171.0935,13221.0
2025-03-31 10:50:00,172.9,172.99,172.61,172.99,7748.0,171.0935,171.1826,170.8066,171.1826,7748.0
2025-03-31 10:55:00,172.99,173.05,172.88,173.0,10775.0,171.1826,171.242,171.0738,171.1925,10775.0
2025-03-31 11:00:00,173.02,173.3,172.94,173.3,53551.0,171.2123,171.4894,171.1331,171.4894,53551.0
2025-03-31 11:05:00,173.35,173.42,173.2,173.32,29093.0,171.5388,171.6081,171.3904,171.5092,29093.0
2025-03-31 11:10:00,173.3,173.62,173.27,173.62,12203.0,171.4894,171.806,171.4597,171.806,12203.0
2025-03-31 11:15:00,173.66,173.81,173.57,173.78,14464.0,171.8456,171.994,171.7565,171.9644,14464.0
2025-03-31 11:20:00,173.75,173.89,173.66,173.66,16058.0,171.9347,172.0732,171.8456,171.8456,16058.0
2025-03-31 11:25:00,173.66,173.74,173.44,173.44,6926.0,171.8456,171.9248,171.6279,171.6279,6926.0
2025-03-31 11:30:00,173.43,173.61,173.39,173.53,5633.0,171.618,171.7961,171.5784,171.717,5633.0
2025-03-31 11:35:00,173.59,173.69,173.53,173.55,6634.0,171.7763,171.8753,171.717,171.7368,6634.0
2025-03-31 11:40:00,173.59,173.69,173.51,173.64,6597.0,171.7763,171.8753,171.6972,171.8258,6597.0
2025-03-31 11:45:00,173.68,173.88,173.63,173.66,19345.0,171.8654,172.0633,171.8159,171.8456,19345.0
2025-03-31 11:50:00,173.72,173.89,173.61,173.81,13825.0,171.905,172.0732,171.7961,171.994,13825.0
2025-03-31 11:55:00,173.81,174.04,173.65,173.92,19427.0,171.994,172.2216,171.8357,172.1029,19427.0
2025-03-31 12:00:00,173.99,174.0,173.49,173.49,18396.0,172.1722,172.1821,171.6774,171.6774,18396.0
2025-03-31 12:05:00,173.56,173.7,173.16,173.43,29762.0,171.7467,171.8852,171.3508,171.618,29762.0
2025-03-31 12:10:00,173.43,173.43,173.15,173.22,7337.0,171.618,171.618,171.3409,171.4102,7337.0
2025-03-31 12:15:00,173.22,173.75,173.15,173.72,7116.0,171.4102,171.9347,171.3409,171.905,7116.0
2025-03-31 12:20:00,173.72,173.73,173.61,173.71,5874.0,171.905,171.9149,171.7961,171.8951,5874.0
2025-03-31 12:25:00,173.71,174.22,173.71,174.2,3977.0,171.8951,172.3998,171.8951,172.38,3977.0
2025-03-31 12:30:00,174.17,174.29,173.91,174.03,6920.0,172.3503,172.469,172.093,172.2117,6920.0
2025-03-31 12:35:00,174.03,174.14,173.95,174.08,9423.0,172.2117,172.3206,172.1326,172.2612,9423.0
2025-03-31 12:40:00,174.17,174.17,173.89,173.95,10129.0,172.3503,172.3503,172.0732,172.1326,10129.0
2025-03-31 12:45:00,173.97,174.09,173.92,174.0,7364.0,172.1524,172.2711,172.1029,172.1821,7364.0
2025-03-31 12:50:00,174.0,174.17,173.93,174.15,29932.0,172.1821,172.3503,172.1128,172.3305,29932.0
2025-03-31 12:55:00,174.12,174.17,173.82,173.91,21427.0,172.3008,172.3503,172.0039,172.093,21427.0
2025-03-31 13:00:00,173.96,174.1,173.77,174.02,19135.0,172.1425,172.281,171.9545,172.2018,19135.0
2025-03-31 13:05:00,174.02,174.22,173.94,174.02,27546.0,172.2018,172.3998,172.1227,172.2018,27546.0
2025-03-31 13:10:00,174.07,174.25,174.03,174.15,39059.0,172.2513,172.4294,172.2117,172.3305,39059.0
2025-03-31 13:15:00,174.1,174.11,173.76,173.76,16491.0,172.281,172.2909,171.9446,171.9446,16491.0
2025-03-31 13:20:00,173.76,173.81,173.38,173.46,19785.0,171.9446,171.994,171.5685,171.6477,19785.0
2025-03-31 13:25:00,173.45,173.86,173.38,173.86,7461.0,171.6378,172.0435,171.5685,172.0435,7461.0
2025-03-31 13:30:00,173.86,173.89,173.76,173.85,4493.0,172.0435,172.0732,171.9446,172.0336,4493.0
2025-03-31 13:35:00,173.85,174.0,173.74,173.89,9799.0,172.0336,172.1821,171.9248,172.0732,9799.0
2025-03-31 13:40:00,173.92,173.92,173.52,173.52,8092.0,172.1029,172.1029,171.7071,171.7071,8092.0
2025-03-31 13:45:00,173.53,173.56,173.43,173.48,5074.0,171.717,171.7467,171.618,171.6675,5074.0
2025-03-31 13:50:00,173.54,173.81,173.54,173.74,15483.0,171.7269,171.994,171.7269,171.9248,15483.0
2025-03-31 13:55:00,173.7,173.71,173.51,173.53,4659.0,171.8852,171.8951,171.6972,171.717,4659.0
2025-03-31 14:00:00,173.53,174.05,173.52,173.97,20079.0,171.717,172.2315,171.7071,172.1524,20079.0
2025-03-31 14:05:00,173.95,174.6,173.95,174.6,15659.0,172.1326,172.7758,172.1326,172.7758,15659.0
2025-03-31 14:10:00,174.6,174.92,174.53,174.56,27652.0,172.7758,173.0924,172.7065,172.7362,27652.0
2025-03-31 14:15:00,174.51,175.0,174.51,174.95,28303.0,172.6867,173.1716,172.6867,173.1221,28303.0
2025-03-31 14:20:00,174.95,175.0,174.57,174.75,11305.0,173.1221,173.1716,172.7461,172.9242,11305.0
2025-03-31 14:25:00,174.64,174.81,174.62,174.72,5204.0,172.8154,172.9836,172.7956,172.8945,5204.0
2025-03-31 14:30:00,174.84,175.05,174.83,174.84,10061.0,173.0133,173.2211,173.0034,173.0133,10061.0
2025-03-31 14:35:00,174.85,175.0,174.76,174.86,15117.0,173.0232,173.1716,172.9341,173.0331,15117.0
2025-03-31 14:40:00,174.86,175.0,174.81,174.86,11239.0,173.0331,173.1716,172.9836,173.0331,11239.0
2025-03-31 14:45:00,174.78,174.78,174.44,174.74,8223.0,172.9539,172.9539,172.6175,172.9143,8223.0
2025-03-31 14:50:00,174.78,174.95,174.75,174.91,4692.0,172.9539,173.1221,172.9242,173.0825,4692.0
2025-03-31 14:55:00,174.9,175.02,174.76,174.79,23637.0,173.0727,173.1914,172.9341,172.9638,23637.0
2025-03-31 15:00:00,174.84,175.25,174.84,175.25,28561.0,173.0133,173.419,173.0133,173.419,28561.0
2025-03-31 15:05:00,175.29,175.33,175.06,175.33,15942.0,173.4586,173.4982,173.231,173.4982,15942.0
2025-03-31 15:10:00,175.3,175.61,175.18,175.47,10997.0,173.4685,173.7752,173.3497,173.6367,10997.0
2025-03-31 15:15:00,175.47,175.63,175.39,175.54,17379.0,173.6367,173.795,173.5575,173.706,17379.0
2025-03-31 15:20:00,175.62,175.67,175.51,175.52,23011.0,173.7851,173.8346,173.6763,173.6862,23011.0
2025-03-31 15:25:00,175.48,175.49,174.89,174.96,30860.0,173.6466,173.6565,173.0628,173.132,30860.0
2025-03-31 15:30:00,174.97,175.84,174.92,175.77,34509.0,173.1419,174.0028,173.0924,173.9336,34509.0
2025-03-31 15:35:00,175.73,175.77,175.51,175.77,39722.0,173.894,173.9336,173.6763,173.9336,39722.0
2025-03-31 15:40:00,175.73,176.48,175.73,175.77,104893.0,173.894,174.6361,173.894,173.9336,104893.0
2025-03-31 15:45:00,175.77,175.97,175.48,175.56,43252.0,173.9336,174.1315,173.6466,173.7258,43252.0
2025-03-31 15:50:00,175.63,175.73,175.08,175.7,56816.0,173.795,173.894,173.2508,173.8643,56816.0
2025-03-31 15:55:00,175.6,175.92,175.46,175.78,207190.0,173.7653,174.082,173.6268,173.9435,207190.0
2025-04-01 09:30:00,174.16,174.6,173.43,174.08,30786.0,172.3404,172.7758,171.618,172.2612,30786.0
2025-04-01 09:35:00,174.03,174.4,173.17,173.68,10363.0,172.2117,172.5779,171.3607,171.8654,10363.0
2025-04-01 09:40:00,173.67,173.99,172.93,173.09,4656.0,171.8555,172.1722,171.1232,171.2816,4656.0
2025-04-01 09:45:00,173.07,174.34,173.07,174.24,5683.0,171.2618,172.5185,171.2618,172.4195,5683.0
2025-04-01 09:50:00,174.48,174.48,173.94,174.24,8835.0,172.657,172.657,172.1227,172.4195,8835.0
2025-04-01 09:55:00,174.07,174.07,173.32,173.62,5493.0,172.2513,172.2513,171.5092,171.806,5493.0
2025-04-01 10:00:00,173.46,173.89,173.14,173.25,17994.0,171.6477,172.0732,171.331,171.4399,17994.0
2025-04-01 10:05:00,173.41,173.41,172.67,172.89,13078.0,171.5982,171.5982,170.866,171.0837,13078.0
2025-04-01 10:10:00,172.94,173.05,172.49,172.51,11439.0,171.1331,171.242,170.6878,170.7076,11439.0
2025-04-01 10:15:00,172.51,172.82,172.47,172.66,14471.0,170.7076,171.0144,170.668,170.8561,14471.0
2025-04-01 10:20:00,172.69,173.09,172.52,172.81,7111.0,170.8857,171.2816,170.7175,171.0045,7111.0
2025-04-01 10:25:00,172.88,173.1,172.8,172.93,13025.0,171.0738,171.2915,170.9946,171.1232,13025.0
2025-04-01 10:30:00,172.86,173.05,172.76,172.91,8832.0,171.054,171.242,170.955,171.1034,8832.0
2025-04-01 10:35:00,172.98,173.59,172.84,173.35,14537.0,171.1727,171.7763,171.0342,171.5388,14537.0
2025-04-01 10:40:00,173.43,174.16,173.39,173.87,12415.0,171.618,172.3404,171.5784,172.0534,12415.0
2025-04-01 10:45:00,173.82,173.93,173.65,173.77,8768.0,172.0039,172.1128,171.8357,171.9545,8768.0
2025-04-01 10:50:00,173.77,174.26,173.7,174.25,12333.0,171.9545,172.4393,171.8852,172.4294,12333.0
2025-04-01 10:55:00,174.2,174.58,174.15,174.56,10507.0,172.38,172.756,172.3305,172.7362,10507.0
2025-04-01 11:00:00,174.47,174.82,174.44,174.64,10993.0,172.6471,172.9935,172.6175,172.8154,10993.0
2025-04-01 11:05:00,174.69,174.91,174.62,174.74,11001.0,172.8648,173.0825,172.7956,172.9143,11001.0
2025-04-01 11:10:00,174.73,175.11,174.68,175.1,5794.0,172.9044,173.2805,172.855,173.2706,5794.0
2025-04-01 11:15:00,175.08,175.57,175.08,175.4,14927.0,173.2508,173.7357,173.2508,173.5674,14927.0
2025-04-01 11:20:00,175.39,175.53,175.21,175.49,19077.0,173.5575,173.6961,173.3794,173.6565,19077.0
2025-04-01 11:25:00,175.49,175.57,175.15,175.15,21434.0,173.6565,173.7357,173.32,173.32,21434.0
2025-04-01 11:30:00,175.22,175.38,175.07,175.3,15488.0,173.3893,173.5476,173.2409,173.4685,15488.0
2025-04-01 11:35:00,175.23,175.58,175.16,175.58,9771.0,173.3992,173.7455,173.3299,173.7455,9771.0
2025-04-01 11:40:00,175.47,175.57,175.3,175.57,6305.0,173.6367,173.7357,173.4685,173.7357,6305.0
2025-04-01 11:45:00,175.53,175.61,175.47,175.52,3681.0,173.6961,173.7752,173.6367,173.6862,3681.0
2025-04-01 11:50:00,175.56,175.78,175.51,175.65,16811.0,173.7258,173.9435,173.6763,173.8148,16811.0
2025-04-01 11:55:00,175.65,175.97,175.46,175.92,7761.0,173.8148,174.1315,173.6268,174.082,7761.0
2025-04-01 12:00:00,175.95,176.15,175.9,176.0,9494.0,174.1117,174.3096,174.0622,174.1612,9494.0
2025-04-01 12:05:00,176.01,176.01,175.71,175.81,22398.0,174.1711,174.1711,173.8742,173.9731,22398.0
2025-04-01 12:10:00,175.83,175.94,175.76,175.92,7780.0,173.9929,174.1018,173.9237,174.082,7780.0
2025-04-01 12:15:00,175.83,175.98,175.78,175.85,4611.0,173.9929,174.1414,173.9435,174.0127,4611.0
2025-04-01 12:20:00,175.85,175.91,175.62,175.76,11156.0,174.0127,174.0721,173.7851,173.9237,11156.0
2025-04-01 12:25:00,175.7,175.7,175.09,175.09,5952.0,173.8643,173.8643,173.2607,173.2607,5952.0
2025-04-01 12:30:00,175.12,175.29,174.94,175.02,3936.0,173.2904,173.4586,173.1122,173.1914,3936.0
2025-04-01 12:35:00,175.03,175.18,174.69,174.74,6365.0,173.2013,173.3497,172.8648,172.9143,6365.0
2025-04-01 12:40:00,174.74,174.94,174.67,174.88,7043.0,172.9143,173.1122,172.8451,173.0529,7043.0
2025-04-01 12:45:00,174.87,174.94,174.75,174.88,6205.0,173.043,173.1122,172.9242,173.0529,6205.0
2025-04-01 12:50:00,174.89,175.31,174.88,175.16,5815.0,173.0628,173.4784,173.0529,173.3299,5815.0
2025-04-01 12:55:00,175.13,175.26,175.03,175.05,9624.0,173.3002,173.4289,173.2013,173.2211,9624.0
2025-04-01 13:00:00,175.01,175.22,174.99,175.04,5431.0,173.1815,173.3893,173.1617,173.2112,5431.0
2025-04-01 13:05:00,175.02,175.06,174.89,174.99,6396.0,173.1914,173.231,173.0628,173.1617,6396.0
2025-04-01 13:10:00,174.92,174.92,174.71,174.72,5585.0,173.0924,173.0924,172.8846,172.8945,5585.0
2025-04-01 13:15:00,174.78,174.8,174.55,174.61,8228.0,172.9539,172.9737,172.7263,172.7857,8228.0
2025-04-01 13:20:00,174.53,174.65,174.43,174.43,5399.0,172.7065,172.8253,172.6076,172.6076,5399.0
2025-04-01 13:25:00,174.42,174.42,174.19,174.2,5391.0,172.5977,172.5977,172.3701,172.38,5391.0
2025-04-01 13:30:00,174.23,174.34,174.03,174.03,5299.0,172.4097,172.5185,172.2117,172.2117,5299.0
2025-04-01 13:35:00,173.99,174.16,173.99,174.16,3156.0,172.1722,172.3404,172.1722,172.3404,3156.0
2025-04-01 13:40:00,174.24,174.38,174.09,174.09,2527.0,172.4195,172.5581,172.2711,172.2711,2527.0
2025-04-01 13:45:00,174.1,174.39,174.07,174.34,8769.0,172.281,172.568,172.2513,172.5185,8769.0
2025-04-01 13:50:00,174.38,174.47,174.12,174.24,17211.0,172.5581,172.6471,172.3008,172.4195,17211.0
2025-04-01 13:55:00,174.24,174.25,174.02,174.13,4793.0,172.4195,172.4294,172.2018,172.3107,4793.0
2025-04-01 14:00:00,174.16,174.16,173.85,173.94,30978.0,172.3404,172.3404,172.0336,172.1227,30978.0
2025-04-01 14:05:00,173.99,173.99,173.59,173.6,6405.0,172.1722,172.1722,171.7763,171.7862,6405.0
2025-04-01 14:10:00,173.59,173.83,173.59,173.77,4926.0,171.7763,172.0138,171.7763,171.9545,4926.0
2025-04-01 14:15:00,173.71,173.74,173.28,173.36,4817.0,171.8951,171.9248,171.4696,171.5487,4817.0
2025-04-01 14:20:00,173.36,173.38,173.17,173.24,5598.0,171.5487,171.5685,171.3607,171.43,5598.0
2025-04-01 14:25:00,173.17,173.28,173.09,173.28,7156.0,171.3607,171.4696,171.2816,171.4696,7156.0
2025-04-01 14:30:00,173.27,173.3,173.1,173.2,30655.0,171.4597,171.4894,171.2915,171.3904,30655.0
2025-04-01 14:35:00,173.17,173.28,173.08,173.25,8317.0,171.3607,171.4696,171.2717,171.4399,8317.0
2025-04-01 14:40:00,173.25,173.47,173.22,173.47,7320.0,171.4399,171.6576,171.4102,171.6576,7320.0
2025-04-01 14:45:00,173.46,173.46,173.23,173.32,4832.0,171.6477,171.6477,171.4201,171.5092,4832.0
2025-04-01 14:50:00,173.32,173.34,173.12,173.33,5987.0,171.5092,171.529,171.3112,171.5191,5987.0
2025-04-01 14:55:00,173.36,173.71,173.35,173.59,15448.0,171.5487,171.8951,171.5388,171.7763,15448.0
2025-04-01 15:00:00,173.6,173.88,173.57,173.76,12233.0,171.7862,172.0633,171.7565,171.9446,12233.0
2025-04-01 15:05:00,173.77,173.98,173.76,173.77,7305.0,171.9545,172.1623,171.9446,171.9545,7305.0
2025-04-01 15:10:00,173.81,173.94,173.73,173.89,8682.0,171.994,172.1227,171.9149,172.0732,8682.0
2025-04-01 15:15:00,173.89,174.06,173.74,173.86,13881.0,172.0732,172.2414,171.9248,172.0435,13881.0
2025-04-01 15:20:00,173.86,174.19,173.82,174.19,13107.0,172.0435,172.3701,172.0039,172.3701,13107.0
2025-04-01 15:25:00,174.21,174.29,174.1,174.16,9006.0,172.3899,172.469,172.281,172.3404,9006.0
2025-04-01 15:30:00,174.16,174.46,174.03,174.26,16267.0,172.3404,172.6372,172.2117,172.4393,16267.0
2025-04-01 15:35:00,174.13,174.42,174.08,174.42,15072.0,172.3107,172.5977,172.2612,172.5977,15072.0
2025-04-01 15:40:00,174.39,174.46,174.28,174.36,21160.0,172.568,172.6372,172.4591,172.5383,21160.0
2025-04-01 15:45:00,174.34,174.57,174.31,174.57,12690.0,172.5185,172.7461,172.4888,172.7461,12690.0
2025-04-01 15:50:00,174.6,174.86,174.41,174.7,30597.0,172.7758,173.0331,172.5878,172.8747,30597.0
2025-04-01 15:55:00,174.77,174.9,174.43,174.64,176009.0,172.944,173.0727,172.6076,172.8154,176009.0
2025-04-02 09:30:00,173.48,174.78,173.27,174.62,35612.0,171.6675,172.9539,171.4597,172.7956,35612.0
2025-04-02 09:35:00,174.58,174.91,173.79,174.9,12752.0,172.756,173.0825,171.9742,173.0727,12752.0
2025-04-02 09:40:00,175.11,175.39,174.56,174.88,14400.0,173.2805,173.5575,172.7362,173.0529,14400.0
2025-04-02 09:45:00,174.89,174.97,174.8,174.86,8375.0,173.0628,173.1419,172.9737,173.0331,8375.0
2025-04-02 09:50:00,175.08,175.39,174.85,174.89,10786.0,173.2508,173.5575,173.0232,173.0628,10786.0
2025-04-02 09:55:00,174.73,174.79,174.54,174.62,3624.0,172.9044,172.9638,172.7164,172.7956,3624.0
2025-04-02 10:00:00,174.56,175.37,174.41,175.37,20737.0,172.7362,173.5377,172.5878,173.5377,20737.0
2025-04-02 10:05:00,175.29,175.3,174.92,174.99,32792.0,173.4586,173.4685,173.0924,173.1617,32792.0
2025-04-02 10:10:00,175.11,175.22,174.59,174.75,15433.0,173.2805,173.3893,172.7659,172.9242,15433.0
2025-04-02 10:15:00,174.88,175.0,174.69,174.92,12787.0,173.0529,173.1716,172.8648,173.0924,12787.0
2025-04-02 10:20:00,175.02,175.07,174.75,174.87,4359.0,173.1914,173.2409,172.9242,173.043,4359.0
2025-04-02 10:25:00,174.85,175.18,174.8,175.12,3917.0,173.0232,173.3497,172.9737,173.2904,3917.0
2025-04-02 10:30:00,175.12,175.49,175.09,175.41,19835.0,173.2904,173.6565,173.2607,173.5773,19835.0
2025-04-02 10:35:00,175.33,175.39,175.2,175.26,2745.0,173.4982,173.5575,173.3695,173.4289,2745.0
2025-04-02 10:40:00,175.26,175.34,174.93,174.93,5453.0,173.4289,173.5081,173.1023,173.1023,5453.0
2025-04-02 10:45:00,175.06,175.35,175.05,175.26,8559.0,173.231,173.518,173.2211,173.4289,8559.0
2025-04-02 10:50:00,175.14,175.56,175.14,175.44,2674.0,173.3101,173.7258,173.3101,173.607,2674.0
2025-04-02 10:55:00,175.49,175.86,175.48,175.8,11064.0,173.6565,174.0226,173.6466,173.9632,11064.0
2025-04-02 11:00:00,175.73,175.89,175.58,175.89,10099.0,173.894,174.0523,173.7455,174.0523,10099.0
2025-04-02 11:05:00,175.86,175.86,175.69,175.69,3510.0,174.0226,174.0226,173.8544,173.8544,3510.0
2025-04-02 11:10:00,175.74,175.77,175.35,175.35,3903.0,173.9039,173.9336,173.518,173.518,3903.0
2025-04-02 11:15:00,175.33,175.36,175.08,175.21,11112.0,173.4982,173.5278,173.2508,173.3794,11112.0
2025-04-02 11:20:00,175.27,175.53,175.27,175.5,14306.0,173.4388,173.6961,173.4388,173.6664,14306.0
2025-04-02 11:25:00,175.5,175.87,175.5,175.77,68510.0,173.6664,174.0325,173.6664,173.9336,68510.0
2025-04-02 11:30:00,175.8,175.96,175.71,175.92,7519.0,173.9632,174.1216,173.8742,174.082,7519.0
2025-04-02 11:35:00,175.91,175.99,175.77,175.96,5458.0,174.0721,174.1513,173.9336,174.1216,5458.0
2025-04-02 11:40:00,175.96,176.08,175.69,175.69,15626.0,174.1216,174.2403,173.8544,173.8544,15626.0
2025-04-02 11:45:00,175.69,175.69,175.21,175.31,6560.0,173.8544,173.8544,173.3794,173.4784,6560.0
2025-04-02 11:50:00,175.33,175.42,175.2,175.35,8947.0,173.4982,173.5872,173.3695,173.518,8947.0
2025-04-02 11:55:00,175.34,175.52,175.33,175.47,6292.0,173.5081,173.6862,173.4982,173.6367,6292.0
2025-04-02 12:00:00,175.46,175.57,175.44,175.44,3588.0,173.6268,173.7357,173.607,173.607,3588.0
2025-04-02 12:05:00,175.52,175.63,175.34,175.38,5509.0,173.6862,173.795,173.5081,173.5476,5509.0
2025-04-02 12:10:00,175.38,175.61,175.37,175.61,8218.0,173.5476,173.7752,173.5377,173.7752,8218.0
2025-04-02 12:15:00,175.64,175.68,175.48,175.48,1886.0,173.8049,173.8445,173.6466,173.6466,1886.0
2025-04-02 12:20:00,175.5,175.73,175.44,175.73,2708.0,173.6664,173.894,173.607,173.894,2708.0
2025-04-02 12:25:00,175.64,175.64,175.47,175.64,4173.0,173.8049,173.8049,173.6367,173.8049,4173.0
2025-04-02 12:30:00,175.65,175.75,175.56,175.75,2569.0,173.8148,173.9138,173.7258,173.9138,2569.0
2025-04-02 12:35:00,175.68,175.68,175.23,175.46,5190.0,173.8445,173.8445,173.3992,173.6268,5190.0
2025-04-02 12:40:00,175.53,175.55,175.41,175.54,1714.0,173.6961,173.7159,173.5773,173.706,1714.0
2025-04-02 12:45:00,175.55,176.01,175.49,175.94,7303.0,173.7159,174.1711,173.6565,174.1018,7303.0
2025-04-02 12:50:00,176.06,176.3,176.02,176.13,7213.0,174.2205,174.458,174.181,174.2898,7213.0
2025-04-02 12:55:00,176.1,176.41,175.94,176.34,51112.0,174.2601,174.5669,174.1018,174.4976,51112.0
2025-04-02 13:00:00,176.49,176.71,176.43,176.64,6965.0,174.646,174.8637,174.5867,174.7945,6965.0
2025-04-02 13:05:00,176.7,177.13,176.7,177.09,13493.0,174.8538,175.2794,174.8538,175.2398,13493.0
2025-04-02 13:10:00,177.11,177.42,177.07,177.07,14659.0,175.2596,175.5663,175.22,175.22,14659.0
2025-04-02 13:15:00,177.07,177.07,176.87,177.03,7427.0,175.22,175.22,175.0221,175.1804,7427.0
2025-04-02 13:20:00,177.03,177.03,176.78,176.98,8223.0,175.1804,175.1804,174.933,175.1309,8223.0
2025-04-02 13:25:00,176.97,177.0,176.75,176.81,5301.0,175.121,175.1507,174.9033,174.9627,5301.0
2025-04-02 13:30:00,176.75,176.79,176.45,176.56,6133.0,174.9033,174.9429,174.6065,174.7153,6133.0
2025-04-02 13:35:00,176.56,176.67,176.45,176.52,6727.0,174.7153,174.8242,174.6065,174.6757,6727.0
2025-04-02 13:40:00,176.52,176.54,176.27,176.31,3843.0,174.6757,174.6955,174.4283,174.4679,3843.0
2025-04-02 13:45:00,176.23,176.25,175.92,175.95,5301.0,174.3888,174.4085,174.082,174.1117,5301.0
2025-04-02 13:50:00,175.95,176.05,175.8,176.05,6028.0,174.1117,174.2106,173.9632,174.2106,6028.0
2025-04-02 13:55:00,176.05,176.37,176.05,176.28,4899.0,174.2106,174.5273,174.2106,174.4382,4899.0
2025-04-02 14:00:00,176.28,176.42,176.1,176.18,6290.0,174.4382,174.5768,174.2601,174.3393,6290.0
2025-04-02 14:05:00,176.09,176.14,175.97,176.08,4185.0,174.2502,174.2997,174.1315,174.2403,4185.0
2025-04-02 14:10:00,175.99,176.22,175.9,176.12,9044.0,174.1513,174.3789,174.0622,174.2799,9044.0
2025-04-02 14:15:00,176.08,176.18,175.89,175.93,9603.0,174.2403,174.3393,174.0523,174.0919,9603.0
2025-04-02 14:20:00,176.05,176.23,175.97,176.1,25122.0,174.2106,174.3888,174.1315,174.2601,25122.0
2025-04-02 14:25:00,176.19,176.21,175.61,175.64,3317.0,174.3492,174.369,173.7752,173.8049,3317.0
2025-04-02 14:30:00,175.58,175.95,175.58,175.88,5842.0,173.7455,174.1117,173.7455,174.0424,5842.0
2025-04-02 14:35:00,175.95,176.29,175.86,176.28,8731.0,174.1117,174.4481,174.0226,174.4382,8731.0
2025-04-02 14:40:00,176.35,176.54,176.28,176.35,7526.0,174.5075,174.6955,174.4382,174.5075,7526.0
2025-04-02 14:45:00,176.35,176.38,176.14,176.36,3971.0,174.5075,174.5372,174.2997,174.5174,3971.0
2025-04-02 14:50:00,176.23,176.23,176.08,176.09,3746.0,174.3888,174.3888,174.2403,174.2502,3746.0
2025-04-02 14:55:00,176.06,176.14,175.56,175.56,6860.0,174.2205,174.2997,173.7258,173.7258,6860.0
2025-04-02 15:00:00,175.56,176.21,175.56,176.14,12198.0,173.7258,174.369,173.7258,174.2997,12198.0
2025-04-02 15:05:00,176.14,176.19,175.98,176.04,8934.0,174.2997,174.3492,174.1414,174.2007,8934.0
2025-04-02 15:10:00,175.99,176.03,175.82,175.82,8086.0,174.1513,174.1908,173.983,173.983,8086.0
2025-04-02 15:15:00,175.86,176.03,175.73,175.96,9673.0,174.0226,174.1908,173.894,174.1216,9673.0
2025-04-02 15:20:00,175.99,176.25,175.98,176.18,7566.0,174.1513,174.4085,174.1414,174.3393,7566.0
2025-04-02 15:25:00,176.12,176.25,175.98,176.19,13043.0,174.2799,174.4085,174.1414,174.3492,13043.0
2025-04-02 15:30:00,176.11,176.5,176.0,176.42,19601.0,174.27,174.6559,174.1612,174.5768,19601.0
2025-04-02 15:35:00,176.43,176.51,176.13,176.26,17580.0,174.5867,174.6658,174.2898,174.4184,17580.0
2025-04-02 15:40:00,176.31,176.59,176.3,176.38,16469.0,174.4679,174.745,174.458,174.5372,16469.0
2025-04-02 15:45:00,176.44,176.77,176.41,176.76,18724.0,174.5966,174.9231,174.5669,174.9132,18724.0
2025-04-02 15:50:00,176.65,177.06,176.56,176.95,63505.0,174.8044,175.2101,174.7153,175.1012,63505.0
2025-04-02 15:55:00,176.98,177.3,176.88,176.99,155794.0,175.1309,175.4476,175.032,175.1408,155794.0
2025-04-03 09:30:00,168.5,170.5,168.24,169.97,59791.0,166.7395,168.7186,166.4822,168.1942,59791.0
2025-04-03 09:35:00,169.79,169.79,168.79,169.36,16736.0,168.016,168.016,167.0265,167.5905,16736.0
2025-04-03 09:40:00,169.62,170.08,169.1,169.5,23284.0,167.8478,168.303,167.3333,167.7291,23284.0
2025-04-03 09:45:00,169.5,169.54,168.25,168.45,47841.0,167.7291,167.7687,166.4921,166.69,47841.0
2025-04-03 09:50:00,168.65,168.86,168.0,168.15,30710.0,166.888,167.0958,166.2447,166.3932,30710.0
2025-04-03 09:55:00,168.12,168.15,167.54,167.83,23456.0,166.3635,166.3932,165.7895,166.0765,23456.0
2025-04-03 10:00:00,167.68,167.78,166.28,166.45,38114.0,165.9281,166.027,164.5427,164.7109,38114.0
2025-04-03 10:05:00,166.45,166.77,166.25,166.3,19115.0,164.7109,165.0276,164.513,164.5625,19115.0
2025-04-03 10:10:00,166.32,166.42,165.54,165.97,26291.0,164.5823,164.6813,163.8104,164.236,26291.0
2025-04-03 10:15:00,165.98,166.39,165.78,165.9,12881.0,164.2458,164.6516,164.0479,164.1667,12881.0
2025-04-03 10:20:00,165.9,166.1,165.66,165.73,13692.0,164.1667,164.3646,163.9292,163.9985,13692.0
2025-04-03 10:25:00,165.96,166.27,165.8,166.05,11021.0,164.2261,164.5328,164.0677,164.3151,11021.0
2025-04-03 10:30:00,166.06,166.29,165.81,165.99,21437.0,164.325,164.5526,164.0776,164.2557,21437.0
2025-04-03 10:35:00,165.88,166.05,165.36,165.65,17832.0,164.1469,164.3151,163.6323,163.9193,17832.0
2025-04-03 10:40:00,165.64,165.83,165.17,165.35,17567.0,163.9094,164.0974,163.4443,163.6224,17567.0
2025-04-03 10:45:00,165.42,165.42,164.52,164.54,22696.0,163.6917,163.6917,162.8011,162.8209,22696.0
2025-04-03 10:50:00,164.62,164.62,164.18,164.42,10978.0,162.9001,162.9001,162.4647,162.7021,10978.0
2025-04-03 10:55:00,164.42,164.44,163.87,164.03,14612.0,162.7021,162.7219,162.1579,162.3162,14612.0
2025-04-03 11:00:00,164.03,164.72,164.0,164.67,16386.0,162.3162,162.999,162.2865,162.9495,16386.0
2025-04-03 11:05:00,164.68,164.68,164.11,164.31,10372.0,162.9594,162.9594,162.3954,162.5933,10372.0
2025-04-03 11:10:00,164.33,165.2,164.19,164.77,11666.0,162.6131,163.474,162.4746,163.0485,11666.0
2025-04-03 11:15:00,164.83,165.38,164.7,165.32,31099.0,163.1079,163.6521,162.9792,163.5927,31099.0
2025-04-03 11:20:00,165.26,165.37,164.78,165.19,13663.0,163.5334,163.6422,163.0584,163.4641,13663.0
2025-04-03 11:25:00,165.09,165.5,165.01,165.24,18211.0,163.3651,163.7709,163.286,163.5136,18211.0
2025-04-03 11:30:00,165.24,165.52,165.09,165.45,13165.0,163.5136,163.7907,163.3651,163.7214,13165.0
2025-04-03 11:35:00,165.45,165.69,165.08,165.62,11176.0,163.7214,163.9589,163.3553,163.8896,11176.0
2025-04-03 11:40:00,165.73,166.4,165.73,166.22,17225.0,163.9985,164.6615,163.9985,164.4833,17225.0
2025-04-03 11:45:00,166.15,166.15,165.54,165.69,13977.0,164.4141,164.4141,163.8104,163.9589,13977.0
2025-04-03 11:50:00,165.69,165.71,165.31,165.56,48897.0,163.9589,163.9787,163.5828,163.8302,48897.0
2025-04-03 11:55:00,165.56,165.66,165.11,165.19,34098.0,163.8302,163.9292,163.3849,163.4641,34098.0
2025-04-03 12:00:00,165.16,165.47,165.1,165.1,15936.0,163.4344,163.7412,163.375,163.375,15936.0
2025-04-03 12:05:00,165.28,165.52,165.06,165.13,15727.0,163.5532,163.7907,163.3355,163.4047,15727.0
2025-04-03 12:10:00,165.17,165.53,165.02,165.45,10937.0,163.4443,163.8005,163.2959,163.7214,10937.0
2025-04-03 12:15:00,165.43,165.43,165.26,165.37,13157.0,163.7016,163.7016,163.5334,163.6422,13157.0
2025-04-03 12:20:00,165.32,165.88,165.28,165.86,5047.0,163.5927,164.1469,163.5532,164.1271,5047.0
2025-04-03 12:25:00,165.82,165.96,165.47,165.73,28786.0,164.0875,164.2261,163.7412,163.9985,28786.0
2025-04-03 12:30:00,165.73,165.9,165.01,165.02,14711.0,163.9985,164.1667,163.286,163.2959,14711.0
2025-04-03 12:35:00,165.03,165.17,164.94,165.17,12254.0,163.3058,163.4443,163.2167,163.4443,12254.0
2025-04-03 12:40:00,165.17,165.84,165.17,165.4,18531.0,163.4443,164.1073,163.4443,163.6719,18531.0
2025-04-03 12:45:00,165.43,165.43,165.02,165.1,12447.0,163.7016,163.7016,163.2959,163.375,12447.0
2025-04-03 12:50:00,165.01,165.07,164.5,164.57,8249.0,163.286,163.3454,162.7813,162.8506,8249.0
2025-04-03 12:55:00,164.49,164.63,164.35,164.43,16392.0,162.7714,162.91,162.6329,162.712,16392.0
2025-04-03 13:00:00,164.51,164.85,164.42,164.83,16951.0,162.7912,163.1277,162.7021,163.1079,16951.0
2025-04-03 13:05:00,164.95,165.17,164.63,164.76,15806.0,163.2266,163.4443,162.91,163.0386,15806.0
2025-04-03 13:10:00,164.63,164.78,164.53,164.65,9423.0,162.91,163.0584,162.811,162.9297,9423.0
2025-04-03 13:15:00,164.63,164.81,164.5,164.58,14200.0,162.91,163.0881,162.7813,162.8605,14200.0
2025-04-03 13:20:00,164.72,164.72,164.27,164.37,7125.0,162.999,162.999,162.5537,162.6527,7125.0
2025-04-03 13:25:00,164.26,164.35,164.21,164.26,7513.0,162.5438,162.6329,162.4943,162.5438,7513.0
2025-04-03 13:30:00,164.28,164.45,164.2,164.41,7118.0,162.5636,162.7318,162.4844,162.6923,7118.0
2025-04-03 13:35:00,164.42,164.86,164.37,164.7,17379.0,162.7021,163.1375,162.6527,162.9792,17379.0
2025-04-03 13:40:00,164.79,164.82,164.52,164.63,26863.0,163.0683,163.098,162.8011,162.91,26863.0
2025-04-03 13:45:00,164.64,164.64,164.18,164.34,10175.0,162.9198,162.9198,162.4647,162.623,10175.0
2025-04-03 13:50:00,164.4,164.41,164.01,164.14,8050.0,162.6824,162.6923,162.2964,162.4251,8050.0
2025-04-03 13:55:00,164.14,164.17,164.01,164.01,5090.0,162.4251,162.4548,162.2964,162.2964,5090.0
2025-04-03 14:00:00,164.08,164.2,164.02,164.09,12331.0,162.3657,162.4844,162.3063,162.3756,12331.0
2025-04-03 14:05:00,164.06,164.11,163.76,163.83,30775.0,162.3459,162.3954,162.049,162.1183,30775.0
2025-04-03 14:10:00,163.84,163.89,163.43,163.51,37568.0,162.1282,162.1777,161.7225,161.8017,37568.0
2025-04-03 14:15:00,163.51,163.64,163.18,163.33,9828.0,161.8017,161.9303,161.4751,161.6235,9828.0
2025-04-03 14:20:00,163.37,163.46,163.01,163.04,11620.0,161.6631,161.7522,161.3069,161.3366,11620.0
2025-04-03 14:25:00,163.1,163.24,162.98,163.05,14093.0,161.3959,161.5345,161.2772,161.3465,14093.0
2025-04-03 14:30:00,163.06,163.3,162.69,162.9,18258.0,161.3564,161.5938,160.9902,161.198,18258.0
2025-04-03 14:35:00,162.99,163.3,162.91,163.15,10840.0,161.2871,161.5938,161.2079,161.4454,10840.0
2025-04-03 14:40:00,163.15,163.39,163.02,163.26,10967.0,161.4454,161.6829,161.3168,161.5543,10967.0
2025-04-03 14:45:00,163.31,163.34,162.88,163.26,12494.0,161.6037,161.6334,161.1782,161.5543,12494.0
2025-04-03 14:50:00,163.17,163.38,162.65,162.83,27320.0,161.4652,161.673,160.9506,161.1288,27320.0
2025-04-03 14:55:00,162.82,162.83,162.55,162.77,20348.0,161.1189,161.1288,160.8517,161.0694,20348.0
2025-04-03 15:00:00,162.77,162.77,162.35,162.6,20431.0,161.0694,161.0694,160.6538,160.9012,20431.0
2025-04-03 15:05:00,162.59,162.98,162.58,162.75,13704.0,160.8913,161.2772,160.8814,161.0496,13704.0
2025-04-03 15:10:00,162.75,162.76,162.43,162.44,24838.0,161.0496,161.0595,160.7329,160.7428,24838.0
2025-04-03 15:15:00,162.44,162.44,161.45,162.02,19293.0,160.7428,160.7428,159.7632,160.3272,19293.0
2025-04-03 15:20:00,161.99,162.17,161.61,161.66,18197.0,160.2975,160.4757,159.9215,159.971,18197.0
2025-04-03 15:25:00,161.66,161.93,161.55,161.84,29623.0,159.971,160.2382,159.8621,160.1491,29623.0
2025-04-03 15:30:00,161.81,161.86,161.44,161.68,22017.0,160.1194,160.1689,159.7533,159.9908,22017.0
2025-04-03 15:35:00,161.64,161.99,161.5,161.93,22417.0,159.9512,160.2975,159.8127,160.2382,22417.0
2025-04-03 15:40:00,161.93,162.24,161.67,162.17,44242.0,160.2382,160.5449,159.9809,160.4757,44242.0
2025-04-03 15:45:00,162.21,162.22,161.53,161.84,44453.0,160.5152,160.5251,159.8423,160.1491,44453.0
2025-04-03 15:50:00,161.87,161.94,161.46,161.86,73109.0,160.1788,160.2481,159.7731,160.1689,73109.0
2025-04-03 15:55:00,161.87,161.87,160.82,161.29,280457.0,160.1788,160.1788,159.1398,159.6048,280457.0
2025-04-04 09:30:00,155.27,155.94,153.4,154.04,45346.0,153.6477,154.3107,151.7973,152.4306,45346.0
2025-04-04 09:35:00,153.73,154.04,152.58,153.03,22905.0,152.1238,152.4306,150.9859,151.4311,22905.0
2025-04-04 09:40:00,153.05,153.05,151.5,152.41,40840.0,151.4509,151.4509,149.9171,150.8176,40840.0
2025-04-04 09:45:00,152.64,153.78,152.22,153.12,27479.0,151.0452,152.1733,150.6296,151.5202,27479.0
2025-04-04 09:50:00,152.94,153.76,152.77,153.1,53991.0,151.3421,152.1535,151.1739,151.5004,53991.0
2025-04-04 09:55:00,153.02,153.4,152.75,152.87,101970.0,151.4213,151.7973,151.1541,151.2728,101970.0
2025-04-04 10:00:00,152.82,153.04,152.14,152.14,45607.0,151.2233,151.441,150.5504,150.5504,45607.0
2025-04-04 10:05:00,152.14,152.2,151.43,151.43,22774.0,150.5504,150.6098,149.8479,149.8479,22774.0
2025-04-04 10:10:00,151.56,151.66,150.85,151.53,29205.0,149.9765,150.0755,149.2739,149.9468,29205.0
2025-04-04 10:15:00,151.55,151.63,151.01,151.34,32540.0,149.9666,150.0458,149.4323,149.7588,32540.0
2025-04-04 10:20:00,151.35,152.09,151.35,151.8,27656.0,149.7687,150.501,149.7687,150.214,27656.0
2025-04-04 10:25:00,151.8,151.8,150.71,150.77,23460.0,150.214,150.214,149.1354,149.1948,23460.0
2025-04-04 10:30:00,150.7,151.49,150.26,150.39,21737.0,149.1255,149.9072,148.6901,148.8187,21737.0
2025-04-04 10:35:00,150.4,150.53,149.86,150.22,29578.0,148.8286,148.9573,148.2943,148.6505,29578.0
2025-04-04 10:40:00,150.38,150.45,149.92,150.19,31734.0,148.8088,148.8781,148.3536,148.6208,31734.0
2025-04-04 10:45:00,150.15,150.15,149.41,149.67,38935.0,148.5812,148.5812,147.849,148.1063,38935.0
2025-04-04 10:50:00,149.57,150.59,149.0,150.17,41663.0,148.0073,149.0166,147.4433,148.601,41663.0
2025-04-04 10:55:00,150.31,151.19,150.08,150.84,14184.0,148.7396,149.6104,148.512,149.264,14184.0
2025-04-04 11:00:00,150.79,152.78,150.57,152.78,65645.0,149.2146,151.1838,148.9969,151.1838,65645.0
2025-04-04 11:05:00,152.67,152.67,151.75,152.0,23882.0,151.0749,151.0749,150.1645,150.4119,23882.0
2025-04-04 11:10:00,152.24,153.19,152.15,152.86,10259.0,150.6494,151.5895,150.5603,151.2629,10259.0
2025-04-04 11:15:00,152.86,153.76,152.74,153.06,12394.0,151.2629,152.1535,151.1442,151.4608,12394.0
2025-04-04 11:20:00,152.87,153.64,152.87,153.64,10024.0,151.2728,152.0348,151.2728,152.0348,10024.0
2025-04-04 11:25:00,153.43,153.46,151.96,151.99,16753.0,151.827,151.8567,150.3723,150.402,16753.0
2025-04-04 11:30:00,152.06,152.38,151.72,151.81,10220.0,150.4713,150.7879,150.1348,150.2239,10220.0
2025-04-04 11:35:00,152.03,152.03,150.95,151.34,13031.0,150.4416,150.4416,149.3729,149.7588,13031.0
2025-04-04 11:40:00,151.4,152.14,151.19,151.75,8175.0,149.8182,150.5504,149.6104,150.1645,8175.0
2025-04-04 11:45:00,151.66,152.37,151.2,152.24,11689.0,150.0755,150.778,149.6203,150.6494,11689.0
2025-04-04 11:50:00,152.05,152.77,151.57,151.71,23729.0,150.4614,151.1739,149.9864,150.1249,23729.0
2025-04-04 11:55:00,151.73,152.16,151.6,151.68,42015.0,150.1447,150.5702,150.0161,150.0953,42015.0
2025-04-04 12:00:00,151.6,151.92,151.43,151.63,25027.0,150.0161,150.3327,149.8479,150.0458,25027.0
2025-04-04 12:05:00,151.68,152.66,151.68,152.28,12770.0,150.0953,151.065,150.0953,150.689,12770.0
2025-04-04 12:10:00,152.38,153.31,152.29,153.16,30731.0,150.7879,151.7082,150.6989,151.5598,30731.0
2025-04-04 12:15:00,153.13,153.13,151.77,151.94,24428.0,151.5301,151.5301,150.1843,150.3525,24428.0
2025-04-04 12:20:00,152.0,152.06,151.49,151.78,12068.0,150.4119,150.4713,149.9072,150.1942,12068.0
2025-04-04 12:25:00,151.92,151.92,151.46,151.78,10904.0,150.3327,150.3327,149.8776,150.1942,10904.0
2025-04-04 12:30:00,151.78,151.83,151.31,151.47,22118.0,150.1942,150.2437,149.7291,149.8874,22118.0
2025-04-04 12:35:00,151.48,152.56,151.36,152.45,16980.0,149.8973,150.9661,149.7786,150.8572,16980.0
2025-04-04 12:40:00,152.33,152.67,151.91,151.91,5718.0,150.7385,151.0749,150.3229,150.3229,5718.0
2025-04-04 12:45:00,151.9,152.05,151.72,151.72,8251.0,150.313,150.4614,150.1348,150.1348,8251.0
2025-04-04 12:50:00,151.77,152.4,151.66,152.24,16752.0,150.1843,150.8077,150.0755,150.6494,16752.0
2025-04-04 12:55:00,152.25,152.69,152.08,152.31,10576.0,150.6593,151.0947,150.4911,150.7187,10576.0
2025-04-04 13:00:00,152.24,152.97,152.01,152.58,12296.0,150.6494,151.3718,150.4218,150.9859,12296.0
2025-04-04 13:05:00,152.69,152.69,152.32,152.46,8116.0,151.0947,151.0947,150.7286,150.8671,8116.0
2025-04-04 13:10:00,152.45,152.45,151.69,151.69,10167.0,150.8572,150.8572,150.1051,150.1051,10167.0
2025-04-04 13:15:00,151.58,151.83,151.25,151.83,10168.0,149.9963,150.2437,149.6697,150.2437,10168.0
2025-04-04 13:20:00,151.78,152.54,151.78,152.46,9947.0,150.1942,150.9463,150.1942,150.8671,9947.0
2025-04-04 13:25:00,152.57,153.04,152.55,152.62,10197.0,150.976,151.441,150.9562,151.0254,10197.0
2025-04-04 13:30:00,152.52,152.65,152.04,152.4,15411.0,150.9265,151.0551,150.4515,150.8077,15411.0
2025-04-04 13:35:00,152.68,153.42,152.68,153.3,10972.0,151.0848,151.8171,151.0848,151.6983,10972.0
2025-04-04 13:40:00,153.29,153.99,153.29,153.4,59656.0,151.6884,152.3811,151.6884,151.7973,59656.0
2025-04-04 13:45:00,153.52,154.39,153.19,154.39,42770.0,151.916,152.7769,151.5895,152.7769,42770.0
2025-04-04 13:50:00,154.39,154.39,153.77,153.96,47202.0,152.7769,152.7769,152.1634,152.3514,47202.0
2025-04-04 13:55:00,153.93,154.2,153.53,154.12,18973.0,152.3217,152.5889,151.9259,152.5098,18973.0
2025-04-04 14:00:00,154.28,154.86,154.16,154.25,14170.0,152.6681,153.242,152.5493,152.6384,14170.0
2025-04-04 14:05:00,154.26,154.5,153.79,153.85,12102.0,152.6483,152.8858,152.1832,152.2426,12102.0
2025-04-04 14:10:00,153.94,154.11,153.8,153.87,9062.0,152.3316,152.4999,152.1931,152.2624,9062.0
2025-04-04 14:15:00,153.89,153.91,153.56,153.81,18579.0,152.2822,152.302,151.9556,152.203,18579.0
2025-04-04 14:20:00,153.73,153.9,153.49,153.53,8590.0,152.1238,152.2921,151.8863,151.9259,8590.0
2025-04-04 14:25:00,153.45,153.62,153.28,153.38,8303.0,151.8468,152.015,151.6785,151.7775,8303.0
2025-04-04 14:30:00,153.35,153.49,152.86,153.15,37302.0,151.7478,151.8863,151.2629,151.5499,37302.0
2025-04-04 14:35:00,153.26,153.42,152.59,152.59,7333.0,151.6587,151.8171,150.9957,150.9957,7333.0
2025-04-04 14:40:00,152.71,152.71,151.85,151.96,6407.0,151.1145,151.1145,150.2635,150.3723,6407.0
2025-04-04 14:45:00,152.07,152.7,151.95,152.56,10198.0,150.4812,151.1046,150.3624,150.9661,10198.0
2025-04-04 14:50:00,152.43,153.17,152.35,152.84,11719.0,150.8374,151.5697,150.7583,151.2431,11719.0
2025-04-04 14:55:00,152.86,152.9,152.3,152.65,10040.0,151.2629,151.3025,150.7088,151.0551,10040.0
2025-04-04 15:00:00,152.66,152.86,152.16,152.64,21031.0,151.065,151.2629,150.5702,151.0452,21031.0
2025-04-04 15:05:00,152.57,152.74,152.26,152.48,10373.0,150.976,151.1442,150.6692,150.8869,10373.0
2025-04-04 15:10:00,152.49,153.38,152.49,153.26,14893.0,150.8968,151.7775,150.8968,151.6587,14893.0
2025-04-04 15:15:00,153.18,153.32,152.64,152.79,14557.0,151.5796,151.7181,151.0452,151.1937,14557.0
2025-04-04 15:20:00,152.86,154.0,152.85,153.88,13298.0,151.2629,152.391,151.253,152.2723,13298.0
2025-04-04 15:25:00,153.82,154.1,153.47,153.8,16599.0,152.2129,152.49,151.8666,152.1931,16599.0
2025-04-04 15:30:00,153.71,154.72,153.56,154.31,23696.0,152.104,153.1035,151.9556,152.6978,23696.0
2025-04-04 15:35:00,154.31,154.76,153.79,154.23,15338.0,152.6978,153.1431,152.1832,152.6186,15338.0
2025-04-04 15:40:00,154.23,154.51,153.83,154.1,58884.0,152.6186,152.8957,152.2228,152.49,58884.0
2025-04-04 15:45:00,154.14,154.82,153.53,153.53,42072.0,152.5296,153.2024,151.9259,151.9259,42072.0
2025-04-04 15:50:00,153.43,153.57,152.64,152.74,69515.0,151.827,151.9655,151.0452,151.1442,69515.0
2025-04-04 15:55:00,152.63,153.14,152.37,152.95,193233.0,151.0353,151.54,150.778,151.352,193233.0
2025-04-07 09:30:00,150.63,150.76,148.03,148.48,81215.0,149.0562,149.1849,146.4834,146.9287,81215.0
2025-04-07 09:35:00,148.93,149.18,147.92,148.81,14878.0,147.374,147.6214,146.3745,147.2552,14878.0
2025-04-07 09:40:00,148.96,148.98,146.91,147.54,15897.0,147.4037,147.4235,145.3751,145.9985,15897.0
2025-04-07 09:45:00,147.22,148.82,146.89,148.46,16546.0,145.6819,147.2651,145.3553,146.9089,16546.0
2025-04-07 09:50:00,148.49,149.77,148.38,148.94,38531.0,146.9386,148.2052,146.8297,147.3839,38531.0
2025-04-07 09:55:00,148.75,149.38,148.36,148.84,79263.0,147.1959,147.8193,146.8099,147.2849,79263.0
2025-04-07 10:00:00,148.73,149.61,148.07,148.28,77256.0,147.1761,148.0469,146.523,146.7308,77256.0
2025-04-07 10:05:00,148.35,148.84,147.68,148.12,57237.0,146.8,147.2849,146.137,146.5724,57237.0
2025-04-07 10:10:00,148.16,155.45,148.15,154.67,113335.0,146.612,153.8259,146.6021,153.054,113335.0
2025-04-07 10:15:00,154.84,158.32,154.45,155.77,47632.0,153.2222,156.6659,152.8363,154.1425,47632.0
2025-04-07 10:20:00,155.51,155.55,150.33,150.33,29714.0,153.8852,153.9248,148.7594,148.7594,29714.0
2025-04-07 10:25:00,150.47,151.55,149.33,149.33,17642.0,148.8979,149.9666,147.7698,147.7698,17642.0
2025-04-07 10:30:00,149.37,151.87,148.98,150.0,40136.0,147.8094,150.2833,147.4235,148.4328,40136.0
2025-04-07 10:35:00,150.02,150.54,148.32,148.63,11137.0,148.4526,148.9672,146.7704,147.0771,11137.0
2025-04-07 10:40:00,148.64,150.67,148.64,150.67,18164.0,147.087,149.0958,147.087,149.0958,18164.0
2025-04-07 10:45:00,150.41,151.62,150.24,151.22,28115.0,148.8385,150.0359,148.6703,149.6401,28115.0
2025-04-07 10:50:00,151.22,154.4,151.11,154.19,83170.0,149.6401,152.7868,149.5312,152.579,83170.0
2025-04-07 10:55:00,153.97,154.38,152.76,152.77,54115.0,152.3613,152.767,151.164,151.1739,54115.0
2025-04-07 11:00:00,152.71,154.55,152.64,154.2,31212.0,151.1145,152.9353,151.0452,152.5889,31212.0
2025-04-07 11:05:00,153.8,153.94,152.09,152.09,27711.0,152.1931,152.3316,150.501,150.501,27711.0
2025-04-07 11:10:00,151.92,152.78,150.33,150.77,34065.0,150.3327,151.1838,148.7594,149.1948,34065.0
2025-04-07 11:15:00,150.47,150.94,149.11,150.49,28869.0,148.8979,149.363,147.5521,148.9177,28869.0
2025-04-07 11:20:00,150.79,151.35,149.72,149.96,18447.0,149.2146,149.7687,148.1557,148.3932,18447.0
2025-04-07 11:25:00,149.96,150.21,149.31,149.65,18405.0,148.3932,148.6406,147.75,148.0865,18405.0
2025-04-07 11:30:00,149.65,150.76,149.65,150.56,10455.0,148.0865,149.1849,148.0865,148.987,10455.0
2025-04-07 11:35:00,150.73,152.02,150.52,151.78,13192.0,149.1552,150.4317,148.9474,150.1942,13192.0
2025-04-07 11:40:00,151.4,153.68,151.4,153.49,15906.0,149.8182,152.0744,149.8182,151.8863,15906.0
2025-04-07 11:45:00,153.38,153.38,152.48,152.92,19306.0,151.7775,151.7775,150.8869,151.3223,19306.0
2025-04-07 11:50:00,152.92,153.54,151.88,152.23,6711.0,151.3223,151.9358,150.2932,150.6395,6711.0
2025-04-07 11:55:00,152.14,152.53,151.68,151.68,28153.0,150.5504,150.9364,150.0953,150.0953,28153.0
2025-04-07 12:00:00,151.62,151.69,150.98,151.43,9942.0,150.0359,150.1051,149.4026,149.8479,9942.0
2025-04-07 12:05:00,151.42,151.42,150.55,150.55,6279.0,149.838,149.838,148.9771,148.9771,6279.0
2025-04-07 12:10:00,150.56,151.24,150.47,150.83,10068.0,148.987,149.6599,148.8979,149.2541,10068.0
2025-04-07 12:15:00,150.8,150.94,150.11,150.73,4962.0,149.2244,149.363,148.5417,149.1552,4962.0
2025-04-07 12:20:00,150.63,150.85,149.76,150.37,5168.0,149.0562,149.2739,148.1953,148.7989,5168.0
2025-04-07 12:25:00,150.63,151.52,150.48,151.16,6688.0,149.0562,149.9369,148.9078,149.5807,6688.0
2025-04-07 12:30:00,151.03,151.73,150.78,151.42,6347.0,149.452,150.1447,149.2047,149.838,6347.0
2025-04-07 12:35:00,151.45,151.67,150.69,151.08,7999.0,149.8677,150.0854,149.1156,149.5015,7999.0
2025-04-07 12:40:00,151.08,151.44,150.22,150.47,10490.0,149.5015,149.8578,148.6505,148.8979,10490.0
2025-04-07 12:45:00,150.47,150.47,149.62,149.97,17964.0,148.8979,148.8979,148.0568,148.4031,17964.0
2025-04-07 12:50:00,149.88,150.36,149.63,150.3,9176.0,148.3141,148.789,148.0667,148.7297,9176.0
2025-04-07 12:55:00,150.19,150.22,149.43,149.92,13479.0,148.6208,148.6505,147.8688,148.3536,13479.0
2025-04-07 13:00:00,149.88,152.48,149.88,150.4,26641.0,148.3141,150.8869,148.3141,148.8286,26641.0
2025-04-07 13:05:00,150.12,150.6,149.92,150.48,10555.0,148.5516,149.0265,148.3536,148.9078,10555.0
2025-04-07 13:10:00,150.33,151.63,150.07,151.63,18454.0,148.7594,150.0458,148.5021,150.0458,18454.0
2025-04-07 13:15:00,151.5,152.3,151.47,151.87,14419.0,149.9171,150.7088,149.8874,150.2833,14419.0
2025-04-07 13:20:00,151.87,152.38,151.31,151.78,29969.0,150.2833,150.7879,149.7291,150.1942,29969.0
2025-04-07 13:25:00,151.78,152.45,151.3,152.45,9601.0,150.1942,150.8572,149.7192,150.8572,9601.0
2025-04-07 13:30:00,152.34,152.38,151.12,151.47,19595.0,150.7484,150.7879,149.5411,149.8874,19595.0
2025-04-07 13:35:00,151.64,152.54,151.35,152.3,16822.0,150.0557,150.9463,149.7687,150.7088,16822.0
2025-04-07 13:40:00,152.47,153.01,151.94,152.81,11682.0,150.877,151.4114,150.3525,151.2134,11682.0
2025-04-07 13:45:00,152.99,154.13,152.2,153.18,23619.0,151.3916,152.5197,150.6098,151.5796,23619.0
2025-04-07 13:50:00,153.18,153.56,152.39,153.0,42841.0,151.5796,151.9556,150.7978,151.4015,42841.0
2025-04-07 13:55:00,152.96,153.44,152.67,153.3,14146.0,151.3619,151.8369,151.0749,151.6983,14146.0
2025-04-07 14:00:00,153.3,153.9,152.62,153.02,52783.0,151.6983,152.2921,151.0254,151.4213,52783.0
2025-04-07 14:05:00,152.84,153.06,152.11,152.64,40040.0,151.2431,151.4608,150.5208,151.0452,40040.0
2025-04-07 14:10:00,152.78,153.05,151.91,151.95,18569.0,151.1838,151.4509,150.3229,150.3624,18569.0
2025-04-07 14:15:00,152.53,153.36,152.27,153.18,16310.0,150.9364,151.7577,150.6791,151.5796,16310.0
2025-04-07 14:20:00,153.4,153.87,153.06,153.31,23425.0,151.7973,152.2624,151.4608,151.7082,23425.0
2025-04-07 14:25:00,153.24,153.24,151.6,151.8,27635.0,151.639,151.639,150.0161,150.214,27635.0
2025-04-07 14:30:00,151.81,152.21,151.66,152.2,23266.0,150.2239,150.6197,150.0755,150.6098,23266.0
2025-04-07 14:35:00,152.08,153.06,152.08,152.81,12148.0,150.4911,151.4608,150.4911,151.2134,12148.0
2025-04-07 14:40:00,152.75,153.27,152.38,152.44,16208.0,151.1541,151.6686,150.7879,150.8473,16208.0
2025-04-07 14:45:00,152.55,152.91,151.84,152.4,15180.0,150.9562,151.3124,150.2536,150.8077,15180.0
2025-04-07 14:50:00,152.4,152.4,151.46,151.5,10196.0,150.8077,150.8077,149.8776,149.9171,10196.0
2025-04-07 14:55:00,151.5,151.77,151.26,151.64,29158.0,149.9171,150.1843,149.6796,150.0557,29158.0
2025-04-07 15:00:00,151.64,152.79,151.64,152.3,25125.0,150.0557,151.1937,150.0557,150.7088,25125.0
2025-04-07 15:05:00,152.45,152.45,151.87,152.1,31480.0,150.8572,150.8572,150.2833,150.5109,31480.0
2025-04-07 15:10:00,151.98,152.67,151.78,152.34,40075.0,150.3921,151.0749,150.1942,150.7484,40075.0
2025-04-07 15:15:00,152.28,153.24,151.8,153.02,23800.0,150.689,151.639,150.214,151.4213,23800.0
2025-04-07 15:20:00,153.02,153.02,152.09,152.39,29875.0,151.4213,151.4213,150.501,150.7978,29875.0
2025-04-07 15:25:00,152.33,152.46,151.37,151.39,21097.0,150.7385,150.8671,149.7885,149.8083,21097.0
2025-04-07 15:30:00,151.48,153.18,151.31,152.83,30165.0,149.8973,151.5796,149.7291,151.2332,30165.0
2025-04-07 15:35:00,152.83,153.47,152.56,152.72,40024.0,151.2332,151.8666,150.9661,151.1244,40024.0
2025-04-07 15:40:00,152.72,152.72,151.41,151.49,35775.0,151.1244,151.1244,149.8281,149.9072,35775.0
2025-04-07 15:45:00,151.58,152.08,151.41,151.89,48397.0,149.9963,150.4911,149.8281,150.3031,48397.0
2025-04-07 15:50:00,151.65,152.57,151.52,152.36,57334.0,150.0656,150.976,149.9369,150.7681,57334.0
2025-04-07 15:55:00,152.48,152.88,152.26,152.79,215286.0,150.8869,151.2827,150.6692,151.1937,215286.0
2025-04-08 09:30:00,157.9,159.0,156.59,157.05,49932.0,156.2503,157.3388,154.954,155.4091,49932.0
2025-04-08 09:35:00,156.81,156.93,155.92,156.47,13151.0,155.1717,155.2904,154.291,154.8352,13151.0
2025-04-08 09:40:00,156.31,157.97,156.13,157.67,21365.0,154.6769,156.3195,154.4988,156.0227,21365.0
2025-04-08 09:45:00,157.67,157.72,156.76,156.92,31270.0,156.0227,156.0721,155.1222,155.2805,31270.0
2025-04-08 09:50:00,157.06,157.41,156.1,157.35,38255.0,155.419,155.7654,154.4691,155.706,38255.0
2025-04-08 09:55:00,157.47,158.7,157.27,158.38,39355.0,155.8248,157.0419,155.6268,156.7253,39355.0
2025-04-08 10:00:00,158.38,159.1,158.26,158.69,25528.0,156.7253,157.4377,156.6065,157.032,25528.0
2025-04-08 10:05:00,158.53,158.94,157.87,158.36,28203.0,156.8737,157.2794,156.2206,156.7055,28203.0
2025-04-08 10:10:00,158.4,158.61,157.81,158.09,24890.0,156.745,156.9528,156.1612,156.4383,24890.0
2025-04-08 10:15:00,158.18,158.73,157.94,157.94,24086.0,156.5273,157.0716,156.2898,156.2898,24086.0
2025-04-08 10:20:00,158.04,158.16,156.89,157.01,111108.0,156.3888,156.5076,155.2508,155.3696,111108.0
2025-04-08 10:25:00,157.02,157.94,157.01,157.55,29926.0,155.3795,156.2898,155.3696,155.9039,29926.0
2025-04-08 10:30:00,157.65,157.81,157.24,157.77,24890.0,156.0029,156.1612,155.5972,156.1216,24890.0
2025-04-08 10:35:00,157.76,157.78,156.98,157.55,16352.0,156.1117,156.1315,155.3399,155.9039,16352.0
2025-04-08 10:40:00,157.47,157.68,156.7,156.8,14403.0,155.8248,156.0326,155.0628,155.1618,14403.0
2025-04-08 10:45:00,156.82,157.03,156.02,156.13,31804.0,155.1816,155.3894,154.3899,154.4988,31804.0
2025-04-08 10:50:00,156.14,156.14,155.44,155.47,21830.0,154.5087,154.5087,153.816,153.8457,21830.0
2025-04-08 10:55:00,155.36,155.55,155.06,155.14,26926.0,153.7368,153.9248,153.4399,153.5191,26926.0
2025-04-08 11:00:00,155.04,155.32,154.94,155.3,34417.0,153.4201,153.6972,153.3212,153.6774,34417.0
2025-04-08 11:05:00,155.18,155.22,154.65,154.9,14716.0,153.5587,153.5983,153.0342,153.2816,14716.0
2025-04-08 11:10:00,155.0,155.0,154.0,154.03,12243.0,153.3806,153.3806,152.391,152.4207,12243.0
2025-04-08 11:15:00,154.12,154.22,153.17,153.91,40291.0,152.5098,152.6087,151.5697,152.302,40291.0
2025-04-08 11:20:00,153.93,154.5,153.49,153.54,14661.0,152.3217,152.8858,151.8863,151.9358,14661.0
2025-04-08 11:25:00,153.4,153.86,153.32,153.47,13280.0,151.7973,152.2525,151.7181,151.8666,13280.0
2025-04-08 11:30:00,153.44,154.44,153.44,154.41,22976.0,151.8369,152.8264,151.8369,152.7967,22976.0
2025-04-08 11:35:00,154.45,155.25,154.26,154.81,6078.0,152.8363,153.628,152.6483,153.1926,6078.0
2025-04-08 11:40:00,154.81,155.18,154.81,154.95,17097.0,153.1926,153.5587,153.1926,153.3311,17097.0
2025-04-08 11:45:00,154.92,155.48,154.79,154.83,12802.0,153.3014,153.8556,153.1728,153.2123,12802.0
2025-04-08 11:50:00,154.94,155.34,154.64,155.17,10206.0,153.3212,153.717,153.0243,153.5488,10206.0
2025-04-08 11:55:00,155.17,155.64,155.06,155.46,20300.0,153.5488,154.0139,153.4399,153.8358,20300.0
2025-04-08 12:00:00,155.33,155.59,154.61,154.82,85420.0,153.7071,153.9644,152.9946,153.2024,85420.0
2025-04-08 12:05:00,154.98,155.44,154.61,154.76,4703.0,153.3608,153.816,152.9946,153.1431,4703.0
2025-04-08 12:10:00,154.74,154.75,154.0,154.06,15099.0,153.1233,153.1332,152.391,152.4504,15099.0
2025-04-08 12:15:00,154.04,154.04,153.49,153.72,26585.0,152.4306,152.4306,151.8863,152.1139,26585.0
2025-04-08 12:20:00,153.6,153.95,153.4,153.54,7642.0,151.9952,152.3415,151.7973,151.9358,7642.0
2025-04-08 12:25:00,153.62,154.16,153.55,154.11,12477.0,152.015,152.5493,151.9457,152.4999,12477.0
2025-04-08 12:30:00,154.3,154.4,153.36,153.9,27328.0,152.6879,152.7868,151.7577,152.2921,27328.0
2025-04-08 12:35:00,154.11,154.11,152.98,153.0,7656.0,152.4999,152.4999,151.3817,151.4015,7656.0
2025-04-08 12:40:00,153.21,153.32,152.39,152.76,14247.0,151.6093,151.7181,150.7978,151.164,14247.0
2025-04-08 12:45:00,152.76,153.21,152.33,152.85,22847.0,151.164,151.6093,150.7385,151.253,22847.0
2025-04-08 12:50:00,152.83,153.18,152.55,152.63,14374.0,151.2332,151.5796,150.9562,151.0353,14374.0
2025-04-08 12:55:00,152.65,153.34,152.42,152.42,22349.0,151.0551,151.7379,150.8275,150.8275,22349.0
2025-04-08 13:00:00,152.42,152.73,152.01,152.73,18074.0,150.8275,151.1343,150.4218,151.1343,18074.0
2025-04-08 13:05:00,152.64,153.09,151.77,151.97,12341.0,151.0452,151.4905,150.1843,150.3822,12341.0
2025-04-08 13:10:00,151.7,151.93,150.93,151.88,18306.0,150.115,150.3426,149.3531,150.2932,18306.0
2025-04-08 13:15:00,151.83,152.55,151.83,152.01,29778.0,150.2437,150.9562,150.2437,150.4218,29778.0
2025-04-08 13:20:00,151.81,152.14,151.14,151.8,14098.0,150.2239,150.5504,149.5609,150.214,14098.0
2025-04-08 13:25:00,151.67,152.04,151.06,151.51,13917.0,150.0854,150.4515,149.4817,149.927,13917.0
2025-04-08 13:30:00,151.53,151.96,151.24,151.39,18133.0,149.9468,150.3723,149.6599,149.8083,18133.0
2025-04-08 13:35:00,151.39,152.55,151.17,152.55,39335.0,149.8083,150.9562,149.5906,150.9562,39335.0
2025-04-08 13:40:00,152.55,153.85,152.52,153.4,25685.0,150.9562,152.2426,150.9265,151.7973,25685.0
2025-04-08 13:45:00,153.5,153.5,152.16,152.31,15650.0,151.8962,151.8962,150.5702,150.7187,15650.0
2025-04-08 13:50:00,152.2,152.75,151.97,152.11,11474.0,150.6098,151.1541,150.3822,150.5208,11474.0
2025-04-08 13:55:00,152.19,152.93,152.19,152.89,7608.0,150.5999,151.3322,150.5999,151.2926,7608.0
2025-04-08 14:00:00,152.81,153.28,152.6,152.94,13552.0,151.2134,151.6785,151.0056,151.3421,13552.0
2025-04-08 14:05:00,152.85,152.85,152.14,152.42,7997.0,151.253,151.253,150.5504,150.8275,7997.0
2025-04-08 14:10:00,152.52,152.61,152.01,152.14,5322.0,150.9265,151.0155,150.4218,150.5504,5322.0
2025-04-08 14:15:00,151.93,152.69,151.81,152.69,8163.0,150.3426,151.0947,150.2239,151.0947,8163.0
2025-04-08 14:20:00,152.54,152.73,152.15,152.33,9379.0,150.9463,151.1343,150.5603,150.7385,9379.0
2025-04-08 14:25:00,152.15,152.32,150.86,151.05,16902.0,150.5603,150.7286,149.2838,149.4718,16902.0
2025-04-08 14:30:00,151.23,153.3,151.23,151.9,20143.0,149.65,151.6983,149.65,150.313,20143.0
2025-04-08 14:35:00,151.65,151.87,151.13,151.35,13811.0,150.0656,150.2833,149.551,149.7687,13811.0
2025-04-08 14:40:00,151.38,151.38,150.95,150.96,10886.0,149.7984,149.7984,149.3729,149.3828,10886.0
2025-04-08 14:45:00,151.26,151.78,151.0,151.57,13730.0,149.6796,150.1942,149.4224,149.9864,13730.0
2025-04-08 14:50:00,151.6,151.93,151.21,151.37,11222.0,150.0161,150.3426,149.6302,149.7885,11222.0
2025-04-08 14:55:00,151.21,151.34,150.7,150.87,10946.0,149.6302,149.7588,149.1255,149.2937,10946.0
2025-04-08 15:00:00,150.74,150.88,150.58,150.86,10480.0,149.1651,149.3036,149.0067,149.2838,10480.0
2025-04-08 15:05:00,150.75,150.96,149.94,150.07,72138.0,149.175,149.3828,148.3734,148.5021,72138.0
2025-04-08 15:10:00,149.99,150.11,149.3,149.34,20854.0,148.4229,148.5417,147.7401,147.7797,20854.0
2025-04-08 15:15:00,149.45,149.6,148.62,148.83,18644.0,147.8886,148.037,147.0672,147.275,18644.0
2025-04-08 15:20:00,148.84,149.37,148.66,149.35,25614.0,147.2849,147.8094,147.1068,147.7896,25614.0
2025-04-08 15:25:00,149.44,149.9,149.26,149.58,24519.0,147.8787,148.3339,147.7005,148.0172,24519.0
2025-04-08 15:30:00,149.61,149.75,148.91,148.92,32749.0,148.0469,148.1854,147.3542,147.3641,32749.0
2025-04-08 15:35:00,148.85,148.87,147.58,147.79,29161.0,147.2948,147.3146,146.0381,146.2459,29161.0
2025-04-08 15:40:00,147.65,148.67,147.56,147.57,51201.0,146.1074,147.1167,146.0183,146.0282,51201.0
2025-04-08 15:45:00,147.55,147.92,147.04,147.11,48583.0,146.0084,146.3745,145.5037,145.573,48583.0
2025-04-08 15:50:00,147.18,149.27,147.04,149.15,64609.0,145.6423,147.7104,145.5037,147.5917,64609.0
2025-04-08 15:55:00,149.04,149.96,148.62,149.76,199318.0,147.4828,148.3932,147.0672,148.1953,199318.0
2025-04-09 09:30:00,146.83,148.63,146.83,148.22,31472.0,145.2959,147.0771,145.2959,146.6714,31472.0
2025-04-09 09:35:00,148.63,149.34,146.75,149.15,10636.0,147.0771,147.7797,145.2168,147.5917,10636.0
2025-04-09 09:40:00,149.46,150.0,147.25,148.24,8576.0,147.8984,148.4328,145.7115,146.6912,8576.0
2025-04-09 09:45:00,147.72,147.93,147.0,147.7,19297.0,146.1766,146.3844,145.4642,146.1568,19297.0
2025-04-09 09:50:00,147.47,148.11,147.21,147.79,14291.0,145.9292,146.5626,145.672,146.2459,14291.0
2025-04-09 09:55:00,147.8,148.65,147.8,148.04,24358.0,146.2558,147.0969,146.2558,146.4933,24358.0
2025-04-09 10:00:00,148.19,149.67,148.07,148.36,24268.0,146.6417,148.1063,146.523,146.8099,24268.0
2025-04-09 10:05:00,148.4,148.43,147.0,147.31,13996.0,146.8495,146.8792,145.4642,145.7709,13996.0
2025-04-09 10:10:00,147.14,147.67,146.41,146.41,7066.0,145.6027,146.1272,144.8803,144.8803,7066.0
2025-04-09 10:15:00,146.74,147.38,146.68,147.32,9695.0,145.2069,145.8402,145.1475,145.7808,9695.0
2025-04-09 10:20:00,147.33,147.75,146.5,147.28,15292.0,145.7907,146.2063,144.9694,145.7412,15292.0
2025-04-09 10:25:00,147.18,147.34,146.56,147.03,8927.0,145.6423,145.8006,145.0287,145.4938,8927.0
2025-04-09 10:30:00,146.98,148.15,146.88,147.76,12539.0,145.4444,146.6021,145.3454,146.2162,12539.0
2025-04-09 10:35:00,147.74,147.83,147.28,147.38,11729.0,146.1964,146.2855,145.7412,145.8402,11729.0
2025-04-09 10:40:00,147.38,147.38,146.21,146.21,9507.0,145.8402,145.8402,144.6824,144.6824,9507.0
2025-04-09 10:45:00,146.22,147.03,146.01,146.16,14384.0,144.6923,145.4938,144.4845,144.6329,14384.0
2025-04-09 10:50:00,146.16,146.16,145.12,145.46,18790.0,144.6329,144.6329,143.6038,143.9402,18790.0
2025-04-09 10:55:00,145.55,145.74,145.34,145.42,8034.0,144.0293,144.2173,143.8215,143.9007,8034.0
2025-04-09 11:00:00,145.41,146.27,145.31,146.12,14209.0,143.8908,144.7418,143.7918,144.5933,14209.0
2025-04-09 11:05:00,146.08,147.0,146.08,146.32,10671.0,144.5538,145.4642,144.5538,144.7913,10671.0
2025-04-09 11:10:00,146.41,146.66,146.03,146.23,33313.0,144.8803,145.1277,144.5043,144.7022,33313.0
2025-04-09 11:15:00,146.35,146.99,146.15,146.72,24150.0,144.8209,145.4543,144.623,145.1871,24150.0
2025-04-09 11:20:00,146.78,147.19,146.63,147.06,53684.0,145.2464,145.6522,145.098,145.5235,53684.0
2025-04-09 11:25:00,146.87,147.02,146.52,146.6,8962.0,145.3355,145.4839,144.9892,145.0683,8962.0
2025-04-09 11:30:00,146.6,147.17,146.36,146.62,13759.0,145.0683,145.6324,144.8308,145.0881,13759.0
2025-04-09 11:35:00,146.45,146.62,146.01,146.03,10038.0,144.9199,145.0881,144.4845,144.5043,10038.0
2025-04-09 11:40:00,146.05,146.12,145.67,145.78,9784.0,144.5241,144.5933,144.148,144.2569,9784.0
2025-04-09 11:45:00,145.79,146.77,145.79,146.58,16544.0,144.2668,145.2366,144.2668,145.0485,16544.0
2025-04-09 11:50:00,146.4,146.71,146.08,146.19,9284.0,144.8704,145.1772,144.5538,144.6626,9284.0
2025-04-09 11:55:00,146.06,146.22,145.6,145.92,10488.0,144.534,144.6923,144.0788,144.3954,10488.0
2025-04-09 12:00:00,145.83,146.1,145.45,145.92,8274.0,144.3064,144.5736,143.9303,144.3954,8274.0
2025-04-09 12:05:00,145.75,146.28,145.64,146.04,78743.0,144.2272,144.7517,144.1184,144.5142,78743.0
2025-04-09 12:10:00,145.96,146.8,145.88,146.75,17784.0,144.435,145.2662,144.3559,145.2168,17784.0
2025-04-09 12:15:00,146.62,146.88,146.49,146.68,3453.0,145.0881,145.3454,144.9595,145.1475,3453.0
2025-04-09 12:20:00,146.57,146.75,146.36,146.5,5695.0,145.0386,145.2168,144.8308,144.9694,5695.0
2025-04-09 12:25:00,146.41,146.79,146.25,146.49,15902.0,144.8803,145.2563,144.722,144.9595,15902.0
2025-04-09 12:30:00,146.4,146.8,146.22,146.75,5886.0,144.8704,145.2662,144.6923,145.2168,5886.0
2025-04-09 12:35:00,146.82,147.17,146.55,146.8,9848.0,145.286,145.6324,145.0189,145.2662,9848.0
2025-04-09 12:40:00,146.66,147.0,146.38,146.57,21216.0,145.1277,145.4642,144.8506,145.0386,21216.0
2025-04-09 12:45:00,146.44,146.93,146.35,146.81,13597.0,144.91,145.3949,144.8209,145.2761,13597.0
2025-04-09 12:50:00,147.02,147.18,146.53,146.88,12269.0,145.4839,145.6423,144.9991,145.3454,12269.0
2025-04-09 12:55:00,146.98,147.55,146.85,146.85,7497.0,145.4444,146.0084,145.3157,145.3157,7497.0
2025-04-09 13:00:00,146.98,148.85,146.96,148.67,20626.0,145.4444,147.2948,145.4246,147.1167,20626.0
2025-04-09 13:05:00,148.65,148.86,147.13,147.21,8382.0,147.0969,147.3047,145.5928,145.672,8382.0
2025-04-09 13:10:00,147.2,147.24,146.82,146.95,10691.0,145.6621,145.7016,145.286,145.4147,10691.0
2025-04-09 13:15:00,147.3,151.17,145.68,150.58,44828.0,145.761,149.5906,144.1579,149.0067,44828.0
2025-04-09 13:20:00,150.4,155.27,149.79,155.27,38341.0,148.8286,153.6477,148.225,153.6477,38341.0
2025-04-09 13:25:00,155.02,158.74,155.01,155.59,27793.0,153.4004,157.0815,153.3905,153.9644,27793.0
2025-04-09 13:30:00,155.63,158.17,155.4,157.76,39541.0,154.004,156.5174,153.7764,156.1117,39541.0
2025-04-09 13:35:00,158.1,159.17,156.6,157.04,47662.0,156.4482,157.507,154.9639,155.3993,47662.0
2025-04-09 13:40:00,156.8,157.56,155.8,156.87,71945.0,155.1618,155.9138,154.1722,155.231,71945.0
2025-04-09 13:45:00,157.0,159.27,156.88,158.56,19602.0,155.3597,157.606,155.2409,156.9034,19602.0
2025-04-09 13:50:00,158.64,158.83,157.23,157.81,32763.0,156.9825,157.1706,155.5873,156.1612,32763.0
2025-04-09 13:55:00,157.98,160.13,157.03,159.58,34230.0,156.3294,158.457,155.3894,157.9127,34230.0
2025-04-09 14:00:00,159.64,160.78,159.33,160.22,52976.0,157.9721,159.1002,157.6653,158.546,52976.0
2025-04-09 14:05:00,159.95,160.3,158.38,159.42,27142.0,158.2788,158.6252,156.7253,157.7544,27142.0
2025-04-09 14:10:00,159.32,160.59,158.98,159.97,54029.0,157.6554,158.9122,157.319,158.2986,54029.0
2025-04-09 14:15:00,160.0,162.01,159.61,160.62,37013.0,158.3283,160.3173,157.9424,158.9418,37013.0
2025-04-09 14:20:00,160.62,161.45,159.92,161.28,33742.0,158.9418,159.7632,158.2492,159.595,33742.0
2025-04-09 14:25:00,161.06,161.79,160.63,161.4,57629.0,159.3773,160.0996,158.9517,159.7137,57629.0
2025-04-09 14:30:00,161.18,162.2,160.92,161.16,32991.0,159.496,160.5053,159.2387,159.4762,32991.0
2025-04-09 14:35:00,161.34,161.99,160.95,161.25,53597.0,159.6543,160.2975,159.2684,159.5653,53597.0
2025-04-09 14:40:00,161.4,161.53,159.87,160.07,65195.0,159.7137,159.8423,158.1997,158.3976,65195.0
2025-04-09 14:45:00,160.13,160.52,159.21,160.25,44965.0,158.457,158.8429,157.5466,158.5757,44965.0
2025-04-09 14:50:00,160.2,160.6,159.27,159.53,24844.0,158.5262,158.9221,157.606,157.8632,24844.0
2025-04-09 14:55:00,159.32,159.65,157.97,158.58,52184.0,157.6554,157.982,156.3195,156.9232,52184.0
2025-04-09 15:00:00,158.5,159.93,158.15,159.65,22882.0,156.844,158.2591,156.4977,157.982,22882.0
2025-04-09 15:05:00,159.67,159.88,158.58,158.79,30329.0,158.0018,158.2096,156.9232,157.131,30329.0
2025-04-09 15:10:00,158.9,159.76,158.89,159.61,46161.0,157.2398,158.0908,157.2299,157.9424,46161.0
2025-04-09 15:15:00,159.67,159.88,158.98,159.77,50222.0,158.0018,158.2096,157.319,158.1007,50222.0
2025-04-09 15:20:00,159.75,160.34,159.39,159.73,38619.0,158.0809,158.6648,157.7247,158.0611,38619.0
2025-04-09 15:25:00,159.75,160.59,159.54,160.56,30428.0,158.0809,158.9122,157.8731,158.8825,30428.0
2025-04-09 15:30:00,160.64,161.36,160.26,160.75,37576.0,158.9616,159.6741,158.5856,159.0705,37576.0
2025-04-09 15:35:00,160.57,160.79,159.78,160.22,36217.0,158.8924,159.1101,158.1106,158.546,36217.0
2025-04-09 15:40:00,160.15,160.63,160.11,160.51,38529.0,158.4768,158.9517,158.4372,158.833,38529.0
2025-04-09 15:45:00,160.5,160.57,159.55,160.31,51114.0,158.8231,158.8924,157.883,158.6351,51114.0
2025-04-09 15:50:00,160.31,161.54,159.91,159.91,85844.0,158.6351,159.8522,158.2393,158.2393,85844.0
2025-04-09 15:55:00,160.17,160.5,159.59,160.18,298811.0,158.4966,158.8231,157.9226,158.5064,298811.0
2025-04-10 09:30:00,156.84,157.73,155.24,156.16,32010.0,155.2013,156.082,153.6181,154.5284,32010.0
2025-04-10 09:35:00,156.22,156.38,154.68,155.56,5647.0,154.5878,154.7461,153.0639,153.9347,5647.0
2025-04-10 09:40:00,155.46,155.69,154.93,154.97,4084.0,153.8358,154.0634,153.3113,153.3509,4084.0
2025-04-10 09:45:00,154.9,155.18,154.34,154.37,37169.0,153.2816,153.5587,152.7275,152.7571,37169.0
2025-04-10 09:50:00,154.12,154.88,153.63,154.15,33373.0,152.5098,153.2618,152.0249,152.5394,33373.0
2025-04-10 09:55:00,154.18,154.31,153.1,153.16,20767.0,152.5691,152.6978,151.5004,151.5598,20767.0
2025-04-10 10:00:00,153.06,153.52,152.71,153.24,28111.0,151.4608,151.916,151.1145,151.639,28111.0
2025-04-10 10:05:00,153.26,154.0,152.72,153.17,23571.0,151.6587,152.391,151.1244,151.5697,23571.0
2025-04-10 10:10:00,153.04,153.41,152.5,153.25,45397.0,151.441,151.8072,150.9067,151.6489,45397.0
2025-04-10 10:15:00,153.25,153.91,153.24,153.44,15167.0,151.6489,152.302,151.639,151.8369,15167.0
2025-04-10 10:20:00,153.5,154.78,153.5,154.6,9905.0,151.8962,153.1629,151.8962,152.9847,9905.0
2025-04-10 10:25:00,154.61,154.83,153.82,153.82,21345.0,152.9946,153.2123,152.2129,152.2129,21345.0
2025-04-10 10:30:00,154.01,154.47,153.63,154.32,37514.0,152.4009,152.8561,152.0249,152.7077,37514.0
2025-04-10 10:35:00,154.32,154.63,153.72,154.09,14096.0,152.7077,153.0144,152.1139,152.4801,14096.0
2025-04-10 10:40:00,154.11,154.45,153.82,154.0,6441.0,152.4999,152.8363,152.2129,152.391,6441.0
2025-04-10 10:45:00,153.91,154.04,153.24,153.31,15130.0,152.302,152.4306,151.639,151.7082,15130.0
2025-04-10 10:50:00,153.25,153.67,153.17,153.47,10749.0,151.6489,152.0645,151.5697,151.8666,10749.0
2025-04-10 10:55:00,153.52,153.66,152.74,153.02,8263.0,151.916,152.0546,151.1442,151.4213,8263.0
2025-04-10 11:00:00,152.79,153.07,152.61,152.96,7931.0,151.1937,151.4707,151.0155,151.3619,7931.0
2025-04-10 11:05:00,152.97,153.67,152.81,153.59,24307.0,151.3718,152.0645,151.2134,151.9853,24307.0
2025-04-10 11:10:00,153.6,153.6,153.08,153.11,10319.0,151.9952,151.9952,151.4806,151.5103,10319.0
2025-04-10 11:15:00,153.0,153.14,152.63,152.88,11865.0,151.4015,151.54,151.0353,151.2827,11865.0
2025-04-10 11:20:00,152.88,153.28,152.64,152.84,7335.0,151.2827,151.6785,151.0452,151.2431,7335.0
2025-04-10 11:25:00,152.83,152.96,152.34,152.34,11537.0,151.2332,151.3619,150.7484,150.7484,11537.0
2025-04-10 11:30:00,152.4,152.57,151.78,152.03,14182.0,150.8077,150.976,150.1942,150.4416,14182.0
2025-04-10 11:35:00,152.04,152.19,151.45,151.52,13166.0,150.4515,150.5999,149.8677,149.9369,13166.0
2025-04-10 11:40:00,151.64,151.96,151.5,151.61,9711.0,150.0557,150.3723,149.9171,150.026,9711.0
2025-04-10 11:45:00,151.38,151.88,151.28,151.3,5107.0,149.7984,150.2932,149.6994,149.7192,5107.0
2025-04-10 11:50:00,151.2,151.5,150.78,151.47,14998.0,149.6203,149.9171,149.2047,149.8874,14998.0
2025-04-10 11:55:00,151.63,151.76,150.86,151.1,14029.0,150.0458,150.1744,149.2838,149.5213,14029.0
2025-04-10 12:00:00,151.05,151.8,150.63,150.63,20323.0,149.4718,150.214,149.0562,149.0562,20323.0
2025-04-10 12:05:00,150.59,151.44,150.59,151.11,8472.0,149.0166,149.8578,149.0166,149.5312,8472.0
2025-04-10 12:10:00,150.97,151.33,150.22,150.24,14551.0,149.3927,149.7489,148.6505,148.6703,14551.0
2025-04-10 12:15:00,150.23,150.4,149.8,149.83,10137.0,148.6604,148.8286,148.2349,148.2646,10137.0
2025-04-10 12:20:00,149.7,149.82,148.69,149.34,14348.0,148.1359,148.2547,147.1365,147.7797,14348.0
2025-04-10 12:25:00,149.17,149.36,148.28,148.85,10051.0,147.6115,147.7995,146.7308,147.2948,10051.0
2025-04-10 12:30:00,148.68,150.24,148.67,150.17,23779.0,147.1266,148.6703,147.1167,148.601,23779.0
2025-04-10 12:35:00,150.16,150.49,149.71,150.11,14773.0,148.5911,148.9177,148.1458,148.5417,14773.0
2025-04-10 12:40:00,150.18,150.3,149.54,150.09,22643.0,148.6109,148.7297,147.9776,148.5219,22643.0
2025-04-10 12:45:00,150.08,150.85,149.36,150.83,16275.0,148.512,149.2739,147.7995,149.2541,16275.0
2025-04-10 12:50:00,150.59,151.05,149.71,149.84,11118.0,149.0166,149.4718,148.1458,148.2745,11118.0
2025-04-10 12:55:00,150.03,150.4,149.9,150.18,11266.0,148.4625,148.8286,148.3339,148.6109,11266.0
2025-04-10 13:00:00,150.18,151.82,149.94,150.56,52216.0,148.6109,150.2338,148.3734,148.987,52216.0
2025-04-10 13:05:00,150.49,150.56,149.08,149.18,20696.0,148.9177,148.987,147.5224,147.6214,20696.0
2025-04-10 13:10:00,149.18,149.18,147.68,147.97,37797.0,147.6214,147.6214,146.137,146.424,37797.0
2025-04-10 13:15:00,147.97,148.41,147.76,148.37,32900.0,146.424,146.8594,146.2162,146.8198,32900.0
2025-04-10 13:20:00,148.41,148.94,147.9,148.6,16166.0,146.8594,147.3839,146.3547,147.0474,16166.0
2025-04-10 13:25:00,148.61,149.91,148.61,149.79,9971.0,147.0573,148.3437,147.0573,148.225,9971.0
2025-04-10 13:30:00,149.8,150.35,149.55,149.56,29165.0,148.2349,148.7791,147.9875,147.9974,29165.0
2025-04-10 13:35:00,149.46,150.28,149.46,149.63,75270.0,147.8984,148.7099,147.8984,148.0667,75270.0
2025-04-10 13:40:00,149.65,151.12,149.43,150.83,46378.0,148.0865,149.5411,147.8688,149.2541,46378.0
2025-04-10 13:45:00,150.86,151.84,150.75,150.95,17737.0,149.2838,150.2536,149.175,149.3729,17737.0
2025-04-10 13:50:00,151.03,151.57,150.51,151.46,25591.0,149.452,149.9864,148.9375,149.8776,25591.0
2025-04-10 13:55:00,151.46,152.2,151.42,151.76,21748.0,149.8776,150.6098,149.838,150.1744,21748.0
2025-04-10 14:00:00,151.71,153.1,151.55,152.91,24173.0,150.1249,151.5004,149.9666,151.3124,24173.0
2025-04-10 14:05:00,152.73,152.83,151.24,151.24,8600.0,151.1343,151.2332,149.6599,149.6599,8600.0
2025-04-10 14:10:00,151.33,151.44,150.49,150.5,13891.0,149.7489,149.8578,148.9177,148.9276,13891.0
2025-04-10 14:15:00,150.48,151.18,150.48,151.07,26078.0,148.9078,149.6005,148.9078,149.4916,26078.0
2025-04-10 14:20:00,151.08,152.55,151.08,152.16,23566.0,149.5015,150.9562,149.5015,150.5702,23566.0
2025-04-10 14:25:00,152.0,152.74,152.0,152.6,30311.0,150.4119,151.1442,150.4119,151.0056,30311.0
2025-04-10 14:30:00,152.61,153.06,152.02,152.02,15235.0,151.0155,151.4608,150.4317,150.4317,15235.0
2025-04-10 14:35:00,151.93,152.24,151.61,152.0,14921.0,150.3426,150.6494,150.026,150.4119,14921.0
2025-04-10 14:40:00,152.11,153.15,151.92,153.15,20648.0,150.5208,151.5499,150.3327,151.5499,20648.0
2025-04-10 14:45:00,152.95,153.03,151.45,151.74,19730.0,151.352,151.4311,149.8677,150.1546,19730.0
2025-04-10 14:50:00,151.89,152.22,150.99,150.99,15334.0,150.3031,150.6296,149.4125,149.4125,15334.0
2025-04-10 14:55:00,150.91,151.72,150.74,151.32,11964.0,149.3333,150.1348,149.1651,149.739,11964.0
2025-04-10 15:00:00,151.29,152.47,150.94,152.34,13153.0,149.7093,150.877,149.363,150.7484,13153.0
2025-04-10 15:05:00,152.19,152.46,150.76,150.76,18206.0,150.5999,150.8671,149.1849,149.1849,18206.0
2025-04-10 15:10:00,150.91,151.39,150.74,151.0,12191.0,149.3333,149.8083,149.1651,149.4224,12191.0
2025-04-10 15:15:00,151.0,151.79,150.83,151.58,21564.0,149.4224,150.2041,149.2541,149.9963,21564.0
2025-04-10 15:20:00,151.57,152.09,151.03,151.28,16500.0,149.9864,150.501,149.452,149.6994,16500.0
2025-04-10 15:25:00,151.28,151.53,149.98,150.07,25150.0,149.6994,149.9468,148.413,148.5021,25150.0
2025-04-10 15:30:00,149.97,150.97,149.91,150.51,36000.0,148.4031,149.3927,148.3437,148.9375,36000.0
2025-04-10 15:35:00,150.4,150.8,149.86,149.96,29629.0,148.8286,149.2244,148.2943,148.3932,29629.0
2025-04-10 15:40:00,150.0,150.23,149.02,149.14,43826.0,148.4328,148.6604,147.463,147.5818,43826.0
2025-04-10 15:45:00,149.14,150.22,149.02,150.16,54162.0,147.5818,148.6505,147.463,148.5911,54162.0
2025-04-10 15:50:00,150.09,152.15,150.05,151.9,125570.0,148.5219,150.5603,148.4823,150.313,125570.0
2025-04-10 15:55:00,151.73,152.37,150.95,152.15,236798.0,150.1447,150.778,149.3729,150.5603,236798.0
2025-04-11 09:30:00,150.63,151.39,149.44,150.55,32731.0,149.0562,149.8083,147.8787,148.9771,32731.0
2025-04-11 09:35:00,150.62,151.18,149.79,150.64,19091.0,149.0463,149.6005,148.225,149.0661,19091.0
2025-04-11 09:40:00,150.75,151.5,150.08,151.27,17342.0,149.175,149.9171,148.512,149.6895,17342.0
2025-04-11 09:45:00,151.27,152.7,151.26,152.27,16657.0,149.6895,151.1046,149.6796,150.6791,16657.0
2025-04-11 09:50:00,152.17,152.98,151.62,152.54,21210.0,150.5801,151.3817,150.0359,150.9463,21210.0
2025-04-11 09:55:00,152.39,152.69,151.44,151.64,29239.0,150.7978,151.0947,149.8578,150.0557,29239.0
2025-04-11 10:00:00,151.62,151.75,150.49,150.86,32421.0,150.0359,150.1645,148.9177,149.2838,32421.0
2025-04-11 10:05:00,150.84,151.93,150.61,151.26,14228.0,149.264,150.3426,149.0364,149.6796,14228.0
2025-04-11 10:10:00,151.37,151.7,150.28,150.62,18676.0,149.7885,150.115,148.7099,149.0463,18676.0
2025-04-11 10:15:00,150.58,151.37,149.76,149.81,13488.0,149.0067,149.7885,148.1953,148.2448,13488.0
2025-04-11 10:20:00,149.76,149.96,148.64,149.2,19267.0,148.1953,148.3932,147.087,147.6412,19267.0
2025-04-11 10:25:00,149.01,149.2,148.34,148.74,17615.0,147.4532,147.6412,146.7902,147.186,17615.0
2025-04-11 10:30:00,148.51,149.67,148.51,149.63,19086.0,146.9584,148.1063,146.9584,148.0667,19086.0
2025-04-11 10:35:00,149.74,150.35,149.41,149.91,64660.0,148.1755,148.7791,147.849,148.3437,64660.0
2025-04-11 10:40:00,149.99,150.27,149.63,150.14,10430.0,148.4229,148.7,148.0667,148.5713,10430.0
2025-04-11 10:45:00,150.41,150.58,150.16,150.19,10535.0,148.8385,149.0067,148.5911,148.6208,10535.0
2025-04-11 10:50:00,150.16,150.23,149.61,149.89,18670.0,148.5911,148.6604,148.0469,148.324,18670.0
2025-04-11 10:55:00,149.89,150.43,149.45,149.69,17442.0,148.324,148.8583,147.8886,148.126,17442.0
2025-04-11 11:00:00,149.56,151.37,149.56,149.74,22173.0,147.9974,149.7885,147.9974,148.1755,22173.0
2025-04-11 11:05:00,149.66,150.01,149.37,149.75,22555.0,148.0964,148.4427,147.8094,148.1854,22555.0
2025-04-11 11:10:00,149.67,149.82,148.84,148.86,22429.0,148.1063,148.2547,147.2849,147.3047,22429.0
2025-04-11 11:15:00,148.81,149.24,148.57,148.86,15004.0,147.2552,147.6807,147.0177,147.3047,15004.0
2025-04-11 11:20:00,148.86,149.0,148.21,148.43,21333.0,147.3047,147.4433,146.6615,146.8792,21333.0
2025-04-11 11:25:00,148.48,149.11,148.36,149.06,15914.0,146.9287,147.5521,146.8099,147.5026,15914.0
2025-04-11 11:30:00,149.04,149.04,148.58,148.8,14109.0,147.4828,147.4828,147.0276,147.2453,14109.0
2025-04-11 11:35:00,148.88,149.51,148.61,149.5,13041.0,147.3245,147.9479,147.0573,147.938,13041.0
2025-04-11 11:40:00,149.34,149.36,148.83,149.16,10508.0,147.7797,147.7995,147.275,147.6016,10508.0
2025-04-11 11:45:00,149.04,149.36,148.83,149.01,11938.0,147.4828,147.7995,147.275,147.4532,11938.0
2025-04-11 11:50:00,149.05,149.32,148.82,149.01,12002.0,147.4927,147.7599,147.2651,147.4532,12002.0
2025-04-11 11:55:00,149.26,149.68,149.07,149.68,12637.0,147.7005,148.1161,147.5125,148.1161,12637.0
2025-04-11 12:00:00,149.68,149.71,149.15,149.37,8851.0,148.1161,148.1458,147.5917,147.8094,8851.0
2025-04-11 12:05:00,149.36,149.71,149.25,149.25,7929.0,147.7995,148.1458,147.6906,147.6906,7929.0
2025-04-11 12:10:00,149.27,149.93,149.27,149.49,11210.0,147.7104,148.3635,147.7104,147.9281,11210.0
2025-04-11 12:15:00,149.56,149.89,149.49,149.78,32268.0,147.9974,148.324,147.9281,148.2151,32268.0
2025-04-11 12:20:00,149.8,149.8,149.11,149.18,17986.0,148.2349,148.2349,147.5521,147.6214,17986.0
2025-04-11 12:25:00,149.14,149.6,148.93,149.44,37251.0,147.5818,148.037,147.374,147.8787,37251.0
2025-04-11 12:30:00,149.5,150.26,149.49,150.09,16530.0,147.938,148.6901,147.9281,148.5219,16530.0
2025-04-11 12:35:00,149.95,150.69,149.95,150.44,9769.0,148.3833,149.1156,148.3833,148.8682,9769.0
2025-04-11 12:40:00,150.44,150.82,150.18,150.74,8190.0,148.8682,149.2442,148.6109,149.1651,8190.0
2025-04-11 12:45:00,150.59,150.97,150.35,150.81,14757.0,149.0166,149.3927,148.7791,149.2343,14757.0
2025-04-11 12:50:00,150.88,150.89,150.35,150.61,8851.0,149.3036,149.3135,148.7791,149.0364,8851.0
2025-04-11 12:55:00,150.68,151.17,150.49,150.95,13627.0,149.1057,149.5906,148.9177,149.3729,13627.0
2025-04-11 13:00:00,151.07,151.48,150.86,151.28,12054.0,149.4916,149.8973,149.2838,149.6994,12054.0
2025-04-11 13:05:00,151.24,151.69,151.04,151.3,8648.0,149.6599,150.1051,149.4619,149.7192,8648.0
2025-04-11 13:10:00,151.25,151.46,151.04,151.27,8785.0,149.6697,149.8776,149.4619,149.6895,8785.0
2025-04-11 13:15:00,151.35,151.47,150.83,151.03,12893.0,149.7687,149.8874,149.2541,149.452,12893.0
2025-04-11 13:20:00,150.97,151.72,150.91,151.13,13782.0,149.3927,150.1348,149.3333,149.551,13782.0
2025-04-11 13:25:00,151.02,151.12,150.56,150.76,20198.0,149.4421,149.5411,148.987,149.1849,20198.0
2025-04-11 13:30:00,150.77,151.04,150.62,150.93,10232.0,149.1948,149.4619,149.0463,149.3531,10232.0
2025-04-11 13:35:00,151.0,152.14,150.74,152.14,9548.0,149.4224,150.5504,149.1651,150.5504,9548.0
2025-04-11 13:40:00,152.15,153.53,152.02,153.32,28690.0,150.5603,151.9259,150.4317,151.7181,28690.0
2025-04-11 13:45:00,153.32,153.42,152.63,153.27,9938.0,151.7181,151.8171,151.0353,151.6686,9938.0
2025-04-11 13:50:00,153.15,153.96,152.95,153.68,7942.0,151.5499,152.3514,151.352,152.0744,7942.0
2025-04-11 13:55:00,153.58,153.66,152.99,153.16,9188.0,151.9754,152.0546,151.3916,151.5598,9188.0
2025-04-11 14:00:00,153.29,153.29,152.72,153.0,26398.0,151.6884,151.6884,151.1244,151.4015,26398.0
2025-04-11 14:05:00,152.97,153.09,152.5,152.86,12979.0,151.3718,151.4905,150.9067,151.2629,12979.0
2025-04-11 14:10:00,152.82,152.94,152.42,152.42,19283.0,151.2233,151.3421,150.8275,150.8275,19283.0
2025-04-11 14:15:00,152.42,152.61,151.8,152.1,43702.0,150.8275,151.0155,150.214,150.5109,43702.0
2025-04-11 14:20:00,152.06,152.16,151.59,151.77,19639.0,150.4713,150.5702,150.0062,150.1843,19639.0
2025-04-11 14:25:00,151.77,151.79,151.36,151.72,16355.0,150.1843,150.2041,149.7786,150.1348,16355.0
2025-04-11 14:30:00,151.8,151.88,151.52,151.63,19836.0,150.214,150.2932,149.9369,150.0458,19836.0
2025-04-11 14:35:00,151.63,151.93,151.43,151.68,51531.0,150.0458,150.3426,149.8479,150.0953,51531.0
2025-04-11 14:40:00,151.68,151.89,151.49,151.71,43756.0,150.0953,150.3031,149.9072,150.1249,43756.0
2025-04-11 14:45:00,151.68,152.02,151.66,151.94,19769.0,150.0953,150.4317,150.0755,150.3525,19769.0
2025-04-11 14:50:00,151.88,152.02,151.31,151.77,21911.0,150.2932,150.4317,149.7291,150.1843,21911.0
2025-04-11 14:55:00,151.76,151.88,151.32,151.32,11253.0,150.1744,150.2932,149.739,149.739,11253.0
2025-04-11 15:00:00,151.37,152.02,151.31,151.92,57612.0,149.7885,150.4317,149.7291,150.3327,57612.0
2025-04-11 15:05:00,151.89,152.17,151.63,152.12,72311.0,150.3031,150.5801,150.0458,150.5307,72311.0
2025-04-11 15:10:00,152.09,152.4,151.99,152.35,30995.0,150.501,150.8077,150.402,150.7583,30995.0
2025-04-11 15:15:00,152.37,152.47,151.94,152.47,71774.0,150.778,150.877,150.3525,150.877,71774.0
2025-04-11 15:20:00,152.47,152.8,152.19,152.41,30018.0,150.877,151.2036,150.5999,150.8176,30018.0
2025-04-11 15:25:00,152.41,152.78,152.32,152.49,40722.0,150.8176,151.1838,150.7286,150.8968,40722.0
2025-04-11 15:30:00,152.49,152.75,152.17,152.34,44497.0,150.8968,151.1541,150.5801,150.7484,44497.0
2025-04-11 15:35:00,152.34,152.36,151.8,152.31,38475.0,150.7484,150.7681,150.214,150.7187,38475.0
2025-04-11 15:40:00,152.35,152.42,152.02,152.24,33917.0,150.7583,150.8275,150.4317,150.6494,33917.0
2025-04-11 15:45:00,152.34,152.49,151.89,152.38,49963.0,150.7484,150.8968,150.3031,150.7879,49963.0
2025-04-11 15:50:00,152.62,152.62,151.77,151.88,78670.0,151.0254,151.0254,150.1843,150.2932,78670.0
2025-04-11 15:55:00,151.93,152.06,151.35,151.91,363373.0,150.3426,150.4713,149.7687,150.3229,363373.0
2025-04-14 09:30:00,154.09,154.86,153.24,154.24,46635.0,152.4801,153.242,151.639,152.6285,46635.0
2025-04-14 09:35:00,154.43,155.39,154.27,154.3,8008.0,152.8165,153.7665,152.6582,152.6879,8008.0
2025-04-14 09:40:00,154.55,154.86,153.98,154.5,10990.0,152.9353,153.242,152.3712,152.8858,10990.0
2025-04-14 09:45:00,154.41,155.49,154.11,155.49,17892.0,152.7967,153.8654,152.4999,153.8654,17892.0
2025-04-14 09:50:00,155.52,155.71,154.67,155.41,21442.0,153.8951,154.0831,153.054,153.7863,21442.0
2025-04-14 09:55:00,155.41,155.41,154.59,155.03,14096.0,153.7863,153.7863,152.9749,153.4103,14096.0
2025-04-14 10:00:00,155.18,155.86,155.05,155.64,17082.0,153.5587,154.2316,153.43,154.0139,17082.0
2025-04-14 10:05:00,155.64,156.3,155.4,155.53,18501.0,154.0139,154.667,153.7764,153.905,18501.0
2025-04-14 10:10:00,155.65,155.7,155.22,155.47,12666.0,154.0238,154.0733,153.5983,153.8457,12666.0
2025-04-14 10:15:00,155.49,155.49,154.79,155.19,22493.0,153.8654,153.8654,153.1728,153.5686,22493.0
2025-04-14 10:20:00,155.23,155.38,154.82,155.15,12397.0,153.6082,153.7566,153.2024,153.529,12397.0
2025-04-14 10:25:00,155.23,155.47,155.01,155.45,12599.0,153.6082,153.8457,153.3905,153.8259,12599.0
2025-04-14 10:30:00,155.4,155.4,154.91,154.91,15028.0,153.7764,153.7764,153.2915,153.2915,15028.0
2025-04-14 10:35:00,154.92,155.29,154.83,155.17,28763.0,153.3014,153.6675,153.2123,153.5488,28763.0
2025-04-14 10:40:00,155.25,155.38,154.98,154.98,12609.0,153.628,153.7566,153.3608,153.3608,12609.0
2025-04-14 10:45:00,155.16,155.73,154.98,155.69,21073.0,153.5389,154.1029,153.3608,154.0634,21073.0
2025-04-14 10:50:00,155.63,156.02,155.58,156.0,52727.0,154.004,154.3899,153.9545,154.3701,52727.0
2025-04-14 10:55:00,155.96,156.02,155.5,155.72,54167.0,154.3305,154.3899,153.8753,154.093,54167.0
2025-04-14 11:00:00,155.72,155.93,155.06,155.33,64857.0,154.093,154.3009,153.4399,153.7071,64857.0
2025-04-14 11:05:00,155.28,155.33,154.95,155.09,27348.0,153.6576,153.7071,153.3311,153.4696,27348.0
2025-04-14 11:10:00,155.16,155.27,154.97,155.13,24016.0,153.5389,153.6477,153.3509,153.5092,24016.0
2025-04-14 11:15:00,155.06,155.28,154.82,155.22,14866.0,153.4399,153.6576,153.2024,153.5983,14866.0
2025-04-14 11:20:00,155.25,155.41,155.05,155.29,16313.0,153.628,153.7863,153.43,153.6675,16313.0
2025-04-14 11:25:00,155.29,155.4,154.6,154.7,18910.0,153.6675,153.7764,152.9847,153.0837,18910.0
2025-04-14 11:30:00,154.71,155.23,154.65,155.09,14255.0,153.0936,153.6082,153.0342,153.4696,14255.0
2025-04-14 11:35:00,155.16,155.25,154.49,154.56,9187.0,153.5389,153.628,152.8759,152.9452,9187.0
2025-04-14 11:40:00,154.58,154.65,154.11,154.61,14016.0,152.965,153.0342,152.4999,152.9946,14016.0
2025-04-14 11:45:00,154.61,154.61,153.89,153.99,16101.0,152.9946,152.9946,152.2822,152.3811,16101.0
2025-04-14 11:50:00,154.0,154.18,153.73,153.9,16919.0,152.391,152.5691,152.1238,152.2921,16919.0
2025-04-14 11:55:00,153.9,154.4,153.88,154.13,23291.0,152.2921,152.7868,152.2723,152.5197,23291.0
2025-04-14 12:00:00,154.03,154.48,153.99,154.34,19469.0,152.4207,152.866,152.3811,152.7275,19469.0
2025-04-14 12:05:00,154.47,154.56,154.2,154.2,9017.0,152.8561,152.9452,152.5889,152.5889,9017.0
2025-04-14 12:10:00,154.25,154.4,153.85,154.31,11696.0,152.6384,152.7868,152.2426,152.6978,11696.0
2025-04-14 12:15:00,154.31,154.84,154.26,154.84,19193.0,152.6978,153.2222,152.6483,153.2222,19193.0
2025-04-14 12:20:00,154.75,154.91,154.45,154.72,11108.0,153.1332,153.2915,152.8363,153.1035,11108.0
2025-04-14 12:25:00,154.86,154.86,154.3,154.47,7959.0,153.242,153.242,152.6879,152.8561,7959.0
2025-04-14 12:30:00,154.53,155.31,154.53,155.31,6245.0,152.9155,153.6873,152.9155,153.6873,6245.0
2025-04-14 12:35:00,155.31,155.41,155.02,155.12,9278.0,153.6873,153.7863,153.4004,153.4993,9278.0
2025-04-14 12:40:00,155.12,155.29,154.94,155.23,10539.0,153.4993,153.6675,153.3212,153.6082,10539.0
2025-04-14 12:45:00,155.23,155.24,154.93,154.93,13004.0,153.6082,153.6181,153.3113,153.3113,13004.0
2025-04-14 12:50:00,154.84,154.93,154.52,154.93,6258.0,153.2222,153.3113,152.9056,153.3113,6258.0
2025-04-14 12:55:00,154.95,154.95,154.44,154.66,11092.0,153.3311,153.3311,152.8264,153.0441,11092.0
2025-04-14 13:00:00,154.79,156.38,154.75,154.8,28007.0,153.1728,154.7461,153.1332,153.1827,28007.0
2025-04-14 13:05:00,154.82,155.21,154.75,155.09,12597.0,153.2024,153.5884,153.1332,153.4696,12597.0
2025-04-14 13:10:00,155.06,155.31,154.93,155.19,23393.0,153.4399,153.6873,153.3113,153.5686,23393.0
2025-04-14 13:15:00,155.22,155.4,155.02,155.4,10556.0,153.5983,153.7764,153.4004,153.7764,10556.0
2025-04-14 13:20:00,155.42,155.61,155.32,155.51,8794.0,153.7962,153.9842,153.6972,153.8852,8794.0
2025-04-14 13:25:00,155.59,155.76,155.34,155.5,33080.0,153.9644,154.1326,153.717,153.8753,33080.0
2025-04-14 13:30:00,155.5,155.81,155.36,155.68,32761.0,153.8753,154.1821,153.7368,154.0535,32761.0
2025-04-14 13:35:00,155.69,155.95,155.61,155.87,18583.0,154.0634,154.3206,153.9842,154.2415,18583.0
2025-04-14 13:40:00,155.76,155.9,155.52,155.55,17672.0,154.1326,154.2712,153.8951,153.9248,17672.0
2025-04-14 13:45:00,155.52,155.85,155.35,155.85,10947.0,153.8951,154.2217,153.7269,154.2217,10947.0
2025-04-14 13:50:00,155.82,156.34,155.69,156.22,49962.0,154.192,154.7066,154.0634,154.5878,49962.0
2025-04-14 13:55:00,156.22,156.38,155.86,155.97,17867.0,154.5878,154.7461,154.2316,154.3404,17867.0
2025-04-14 14:00:00,155.97,156.26,155.96,156.1,14966.0,154.3404,154.6274,154.3305,154.4691,14966.0
2025-04-14 14:05:00,156.07,156.17,155.96,156.03,10940.0,154.4394,154.5383,154.3305,154.3998,10940.0
2025-04-14 14:10:00,156.03,156.16,155.75,155.87,16524.0,154.3998,154.5284,154.1227,154.2415,16524.0
2025-04-14 14:15:00,155.85,156.17,155.81,156.0,13387.0,154.2217,154.5383,154.1821,154.3701,13387.0
2025-04-14 14:20:00,155.9,156.29,155.9,156.2,10336.0,154.2712,154.6571,154.2712,154.568,10336.0
2025-04-14 14:25:00,156.2,156.35,156.04,156.14,13931.0,154.568,154.7165,154.4097,154.5087,13931.0
2025-04-14 14:30:00,156.1,156.31,156.01,156.2,15152.0,154.4691,154.6769,154.38,154.568,15152.0
2025-04-14 14:35:00,156.2,156.4,156.12,156.31,10722.0,154.568,154.7659,154.4889,154.6769,10722.0
2025-04-14 14:40:00,156.24,156.35,156.03,156.23,10903.0,154.6076,154.7165,154.3998,154.5977,10903.0
2025-04-14 14:45:00,156.3,156.37,156.08,156.17,15299.0,154.667,154.7363,154.4493,154.5383,15299.0
2025-04-14 14:50:00,156.25,156.25,156.01,156.16,16332.0,154.6175,154.6175,154.38,154.5284,16332.0
2025-04-14 14:55:00,156.12,156.35,156.1,156.14,40959.0,154.4889,154.7165,154.4691,154.5087,40959.0
2025-04-14 15:00:00,156.19,156.5,156.15,156.37,19978.0,154.5581,154.8649,154.5186,154.7363,19978.0
2025-04-14 15:05:00,156.41,156.41,156.04,156.32,28971.0,154.7758,154.7758,154.4097,154.6868,28971.0
2025-04-14 15:10:00,156.33,156.55,156.19,156.46,19003.0,154.6967,154.9144,154.5581,154.8253,19003.0
2025-04-14 15:15:00,156.46,156.47,156.17,156.27,16979.0,154.8253,154.8352,154.5383,154.6373,16979.0
2025-04-14 15:20:00,156.26,156.39,156.0,156.09,13935.0,154.6274,154.756,154.3701,154.4592,13935.0
2025-04-14 15:25:00,156.12,156.16,155.86,156.03,18194.0,154.4889,154.5284,154.2316,154.3998,18194.0
2025-04-14 15:30:00,156.03,156.19,155.91,156.12,26635.0,154.3998,154.5581,154.2811,154.4889,26635.0
2025-04-14 15:35:00,156.12,156.12,155.78,155.84,28301.0,154.4889,154.4889,154.1524,154.2118,28301.0
2025-04-14 15:40:00,155.84,156.08,155.75,155.82,41410.0,154.2118,154.4493,154.1227,154.192,41410.0
2025-04-14 15:45:00,155.88,156.09,155.55,155.66,42694.0,154.2514,154.4592,153.9248,154.0337,42694.0
2025-04-14 15:50:00,155.59,155.64,155.21,155.29,54100.0,153.9644,154.0139,153.5884,153.6675,54100.0
2025-04-14 15:55:00,155.31,155.35,154.85,155.19,232017.0,153.6873,153.7269,153.2321,153.5686,232017.0
2025-04-15 09:30:00,152.51,158.47,152.51,157.55,107956.0,150.9166,156.8143,150.9166,155.9039,107956.0
2025-04-15 09:35:00,157.49,158.19,157.19,158.19,19989.0,155.8446,156.5372,155.5477,156.5372,19989.0
2025-04-15 09:40:00,158.25,159.03,158.07,158.24,40603.0,156.5966,157.3685,156.4185,156.5867,40603.0
2025-04-15 09:45:00,158.36,158.88,157.86,158.88,66188.0,156.7055,157.22,156.2107,157.22,66188.0
2025-04-15 09:50:00,158.4,159.58,158.37,158.86,72953.0,156.745,157.9127,156.7154,157.2002,72953.0
2025-04-15 09:55:00,158.81,159.14,158.25,158.43,27712.0,157.1508,157.4773,156.5966,156.7747,27712.0
2025-04-15 10:00:00,158.19,159.46,158.15,159.38,20345.0,156.5372,157.794,156.4977,157.7148,20345.0
2025-04-15 10:05:00,159.39,159.57,158.55,158.86,22502.0,157.7247,157.9028,156.8935,157.2002,22502.0
2025-04-15 10:10:00,158.82,159.42,158.68,158.81,25575.0,157.1607,157.7544,157.0221,157.1508,25575.0
2025-04-15 10:15:00,158.77,158.91,157.75,157.77,72307.0,157.1112,157.2497,156.1018,156.1216,72307.0
2025-04-15 10:20:00,157.78,158.32,157.35,157.87,48523.0,156.1315,156.6659,155.706,156.2206,48523.0
2025-04-15 10:25:00,157.83,158.28,157.82,158.03,29187.0,156.181,156.6263,156.1711,156.3789,29187.0
2025-04-15 10:30:00,157.98,158.57,157.93,158.5,38124.0,156.3294,156.9133,156.28,156.844,38124.0
2025-04-15 10:35:00,158.52,158.59,157.92,158.02,43720.0,156.8638,156.9331,156.2701,156.369,43720.0
2025-04-15 10:40:00,157.91,158.8,157.89,158.69,44086.0,156.2602,157.1409,156.2404,157.032,44086.0
2025-04-15 10:45:00,158.77,158.8,157.85,158.17,58414.0,157.1112,157.1409,156.2008,156.5174,58414.0
2025-04-15 10:50:00,158.16,158.63,158.05,158.43,22418.0,156.5076,156.9726,156.3987,156.7747,22418.0
2025-04-15 10:55:00,158.52,158.66,158.12,158.25,51831.0,156.8638,157.0023,156.468,156.5966,51831.0
2025-04-15 11:00:00,158.25,158.62,158.06,158.26,30379.0,156.5966,156.9627,156.4086,156.6065,30379.0
2025-04-15 11:05:00,158.36,158.53,158.06,158.46,21401.0,156.7055,156.8737,156.4086,156.8044,21401.0
2025-04-15 11:10:00,158.46,158.77,158.35,158.73,22008.0,156.8044,157.1112,156.6956,157.0716,22008.0
2025-04-15 11:15:00,158.75,158.89,158.08,158.08,40011.0,157.0914,157.2299,156.4284,156.4284,40011.0
2025-04-15 11:20:00,158.06,158.29,157.9,158.24,12455.0,156.4086,156.6362,156.2503,156.5867,12455.0
2025-04-15 11:25:00,158.1,158.1,157.44,157.62,24695.0,156.4482,156.4482,155.7951,155.9732,24695.0
2025-04-15 11:30:00,157.5,157.96,157.39,157.88,26045.0,155.8544,156.3096,155.7456,156.2305,26045.0
2025-04-15 11:35:00,157.88,158.17,157.57,157.83,14736.0,156.2305,156.5174,155.9237,156.181,14736.0
2025-04-15 11:40:00,157.84,157.98,157.7,157.88,8551.0,156.1909,156.3294,156.0524,156.2305,8551.0
2025-04-15 11:45:00,157.94,158.3,157.87,157.92,6569.0,156.2898,156.6461,156.2206,156.2701,6569.0
2025-04-15 11:50:00,157.93,158.16,157.74,158.07,10168.0,156.28,156.5076,156.0919,156.4185,10168.0
2025-04-15 11:55:00,157.96,158.15,157.63,157.92,8003.0,156.3096,156.4977,155.9831,156.2701,8003.0
2025-04-15 12:00:00,157.96,157.98,157.51,157.59,17897.0,156.3096,156.3294,155.8643,155.9435,17897.0
2025-04-15 12:05:00,157.6,157.68,157.31,157.58,11473.0,155.9534,156.0326,155.6664,155.9336,11473.0
2025-04-15 12:10:00,157.58,157.74,157.45,157.56,10014.0,155.9336,156.0919,155.805,155.9138,10014.0
2025-04-15 12:15:00,157.56,157.85,157.49,157.57,4692.0,155.9138,156.2008,155.8446,155.9237,4692.0
2025-04-15 12:20:00,157.59,157.71,157.49,157.67,8626.0,155.9435,156.0623,155.8446,156.0227,8626.0
2025-04-15 12:25:00,157.76,157.77,157.42,157.47,9940.0,156.1117,156.1216,155.7753,155.8248,9940.0
2025-04-15 12:30:00,157.37,157.66,156.97,156.97,8661.0,155.7258,156.0128,155.33,155.33,8661.0
2025-04-15 12:35:00,156.99,156.99,156.69,156.73,3912.0,155.3498,155.3498,155.0529,155.0925,3912.0
2025-04-15 12:40:00,156.75,156.81,156.36,156.58,24936.0,155.1123,155.1717,154.7264,154.9441,24936.0
2025-04-15 12:45:00,156.55,156.85,156.5,156.6,19200.0,154.9144,155.2112,154.8649,154.9639,19200.0
2025-04-15 12:50:00,156.54,156.79,156.53,156.66,10812.0,154.9045,155.1519,154.8946,155.0232,10812.0
2025-04-15 12:55:00,156.76,156.76,156.3,156.53,20030.0,155.1222,155.1222,154.667,154.8946,20030.0
2025-04-15 13:00:00,156.53,156.81,156.37,156.8,12383.0,154.8946,155.1717,154.7363,155.1618,12383.0
2025-04-15 13:05:00,156.73,157.06,156.73,156.87,17152.0,155.0925,155.419,155.0925,155.231,17152.0
2025-04-15 13:10:00,156.9,157.01,156.75,156.89,8966.0,155.2607,155.3696,155.1123,155.2508,8966.0
2025-04-15 13:15:00,156.85,156.85,156.36,156.39,11211.0,155.2112,155.2112,154.7264,154.756,11211.0
2025-04-15 13:20:00,156.38,156.5,155.98,156.01,25409.0,154.7461,154.8649,154.3503,154.38,25409.0
2025-04-15 13:25:00,156.08,156.5,155.78,156.37,25063.0,154.4493,154.8649,154.1524,154.7363,25063.0
2025-04-15 13:30:00,156.41,156.55,156.18,156.22,9085.0,154.7758,154.9144,154.5482,154.5878,9085.0
2025-04-15 13:35:00,156.21,156.31,156.05,156.21,9618.0,154.5779,154.6769,154.4196,154.5779,9618.0
2025-04-15 13:40:00,156.32,156.49,156.05,156.14,20208.0,154.6868,154.855,154.4196,154.5087,20208.0
2025-04-15 13:45:00,156.14,156.19,155.66,155.77,29762.0,154.5087,154.5581,154.0337,154.1425,29762.0
2025-04-15 13:50:00,155.77,155.8,155.52,155.57,11838.0,154.1425,154.1722,153.8951,153.9446,11838.0
2025-04-15 13:55:00,155.69,156.27,155.68,156.1,6154.0,154.0634,154.6373,154.0535,154.4691,6154.0
2025-04-15 14:00:00,156.16,156.32,155.88,156.03,16219.0,154.5284,154.6868,154.2514,154.3998,16219.0
2025-04-15 14:05:00,156.02,156.05,155.83,155.88,27845.0,154.3899,154.4196,154.2019,154.2514,27845.0
2025-04-15 14:10:00,155.93,156.01,155.72,155.77,10224.0,154.3009,154.38,154.093,154.1425,10224.0
2025-04-15 14:15:00,155.85,155.86,155.58,155.66,15714.0,154.2217,154.2316,153.9545,154.0337,15714.0
2025-04-15 14:20:00,155.64,155.81,155.5,155.57,20959.0,154.0139,154.1821,153.8753,153.9446,20959.0
2025-04-15 14:25:00,155.68,155.88,155.64,155.72,32217.0,154.0535,154.2514,154.0139,154.093,32217.0
2025-04-15 14:30:00,155.71,155.94,155.64,155.88,33427.0,154.0831,154.3107,154.0139,154.2514,33427.0
2025-04-15 14:35:00,155.95,156.15,155.77,156.15,17421.0,154.3206,154.5186,154.1425,154.5186,17421.0
2025-04-15 14:40:00,156.07,156.27,156.06,156.25,7902.0,154.4394,154.6373,154.4295,154.6175,7902.0
2025-04-15 14:45:00,156.2,156.33,156.07,156.08,11644.0,154.568,154.6967,154.4394,154.4493,11644.0
2025-04-15 14:50:00,156.13,156.45,156.12,156.4,34847.0,154.4988,154.8154,154.4889,154.7659,34847.0
2025-04-15 14:55:00,156.38,156.66,156.34,156.48,11897.0,154.7461,155.0232,154.7066,154.8451,11897.0
2025-04-15 15:00:00,156.48,156.62,156.24,156.36,23720.0,154.8451,154.9836,154.6076,154.7264,23720.0
2025-04-15 15:05:00,156.36,156.69,156.32,156.68,19063.0,154.7264,155.0529,154.6868,155.043,19063.0
2025-04-15 15:10:00,156.69,156.9,156.61,156.74,26432.0,155.0529,155.2607,154.9737,155.1024,26432.0
2025-04-15 15:15:00,156.7,156.88,156.6,156.81,15166.0,155.0628,155.2409,154.9639,155.1717,15166.0
2025-04-15 15:20:00,156.72,156.77,156.29,156.35,23067.0,155.0826,155.1321,154.6571,154.7165,23067.0
2025-04-15 15:25:00,156.38,156.39,155.98,156.31,27363.0,154.7461,154.756,154.3503,154.6769,27363.0
2025-04-15 15:30:00,156.28,156.54,156.25,156.33,25692.0,154.6472,154.9045,154.6175,154.6967,25692.0
2025-04-15 15:35:00,156.29,156.4,155.96,155.97,19233.0,154.6571,154.7659,154.3305,154.3404,19233.0
2025-04-15 15:40:00,156.04,156.11,155.74,155.92,32322.0,154.4097,154.479,154.1128,154.291,32322.0
2025-04-15 15:45:00,155.92,155.92,155.42,155.62,36917.0,154.291,154.291,153.7962,153.9941,36917.0
2025-04-15 15:50:00,155.54,155.86,155.36,155.65,48940.0,153.9149,154.2316,153.7368,154.0238,48940.0
2025-04-15 15:55:00,155.65,155.69,154.92,155.38,202880.0,154.0238,154.0634,153.3014,153.7566,202880.0
2025-04-16 09:30:00,152.08,154.8,152.08,154.64,34496.0,152.08,154.8,152.08,154.64,34496.0
2025-04-16 09:35:00,154.59,154.93,153.95,154.07,6570.0,154.59,154.93,153.95,154.07,6570.0
2025-04-16 09:40:00,153.78,154.43,153.77,154.31,6233.0,153.78,154.43,153.77,154.31,6233.0
2025-04-16 09:45:00,154.44,154.48,153.86,154.18,15628.0,154.44,154.48,153.86,154.18,15628.0
2025-04-16 09:50:00,154.03,154.48,153.84,153.9,13813.0,154.03,154.48,153.84,153.9,13813.0
2025-04-16 09:55:00,154.06,154.06,152.94,152.95,13458.0,154.06,154.06,152.94,152.95,13458.0
2025-04-16 10:00:00,153.03,153.21,152.8,152.94,10237.0,153.03,153.21,152.8,152.94,10237.0
2025-04-16 10:05:00,153.21,153.49,153.15,153.37,16975.0,153.21,153.49,153.15,153.37,16975.0
2025-04-16 10:10:00,153.37,153.69,152.62,152.7,19222.0,153.37,153.69,152.62,152.7,19222.0
2025-04-16 10:15:00,152.71,152.82,152.4,152.54,11097.0,152.71,152.82,152.4,152.54,11097.0
2025-04-16 10:20:00,152.5,152.84,152.44,152.59,4349.0,152.5,152.84,152.44,152.59,4349.0
2025-04-16 10:25:00,152.68,152.82,152.5,152.81,5666.0,152.68,152.82,152.5,152.81,5666.0
2025-04-16 10:30:00,152.7,152.75,152.36,152.58,10545.0,152.7,152.75,152.36,152.58,10545.0
2025-04-16 10:35:00,152.59,152.67,152.3,152.59,4864.0,152.59,152.67,152.3,152.59,4864.0
2025-04-16 10:40:00,152.6,153.1,152.6,153.09,10199.0,152.6,153.1,152.6,153.09,10199.0
2025-04-16 10:45:00,153.11,153.46,152.95,153.0,11883.0,153.11,153.46,152.95,153.0,11883.0
2025-04-16 10:50:00,153.0,153.01,152.73,152.77,7675.0,153.0,153.01,152.73,152.77,7675.0
2025-04-16 10:55:00,152.69,152.76,152.58,152.62,19813.0,152.69,152.76,152.58,152.62,19813.0
2025-04-16 11:00:00,152.69,152.95,152.68,152.69,9877.0,152.69,152.95,152.68,152.69,9877.0
2025-04-16 11:05:00,152.78,153.19,152.62,153.14,4542.0,152.78,153.19,152.62,153.14,4542.0
2025-04-16 11:10:00,153.22,153.33,153.03,153.16,6176.0,153.22,153.33,153.03,153.16,6176.0
2025-04-16 11:15:00,153.22,153.4,152.96,153.31,8233.0,153.22,153.4,152.96,153.31,8233.0
2025-04-16 11:20:00,153.3,153.69,153.23,153.65,9265.0,153.3,153.69,153.23,153.65,9265.0
2025-04-16 11:25:00,153.74,153.95,153.68,153.78,6944.0,153.74,153.95,153.68,153.78,6944.0
2025-04-16 11:30:00,153.79,153.91,153.59,153.91,5940.0,153.79,153.91,153.59,153.91,5940.0
2025-04-16 11:35:00,153.87,153.95,153.67,153.83,5638.0,153.87,153.95,153.67,153.83,5638.0
2025-04-16 11:40:00,153.75,153.78,153.5,153.59,5812.0,153.75,153.78,153.5,153.59,5812.0
2025-04-16 11:45:00,153.64,153.64,153.35,153.42,5107.0,153.64,153.64,153.35,153.42,5107.0
2025-04-16 11:50:00,153.42,153.57,153.28,153.28,8154.0,153.42,153.57,153.28,153.28,8154.0
2025-04-16 11:55:00,153.34,153.34,153.01,153.13,4815.0,153.34,153.34,153.01,153.13,4815.0
2025-04-16 12:00:00,153.22,153.27,153.01,153.27,6114.0,153.22,153.27,153.01,153.27,6114.0
2025-04-16 12:05:00,153.28,153.28,152.92,153.0,4388.0,153.28,153.28,152.92,153.0,4388.0
2025-04-16 12:10:00,153.08,153.21,153.02,153.04,11353.0,153.08,153.21,153.02,153.04,11353.0
2025-04-16 12:15:00,153.09,153.23,152.99,153.15,9373.0,153.09,153.23,152.99,153.15,9373.0
2025-04-16 12:20:00,153.15,153.34,153.05,153.34,7122.0,153.15,153.34,153.05,153.34,7122.0
2025-04-16 12:25:00,153.28,153.44,153.18,153.27,10315.0,153.28,153.44,153.18,153.27,10315.0
2025-04-16 12:30:00,153.32,153.37,153.21,153.28,5431.0,153.32,153.37,153.21,153.28,5431.0
2025-04-16 12:35:00,153.34,153.34,152.75,152.89,7607.0,153.34,153.34,152.75,152.89,7607.0
2025-04-16 12:40:00,152.81,153.09,152.76,153.05,4608.0,152.81,153.09,152.76,153.05,4608.0
2025-04-16 12:45:00,153.04,153.08,152.88,153.02,6849.0,153.04,153.08,152.88,153.02,6849.0
2025-04-16 12:50:00,152.94,153.07,152.8,152.94,5431.0,152.94,153.07,152.8,152.94,5431.0
2025-04-16 12:55:00,152.99,152.99,152.74,152.89,5215.0,152.99,152.99,152.74,152.89,5215.0
2025-04-16 13:00:00,152.82,153.01,152.7,152.78,11967.0,152.82,153.01,152.7,152.78,11967.0
2025-04-16 13:05:00,152.85,153.19,152.77,152.91,5368.0,152.85,153.19,152.77,152.91,5368.0
2025-04-16 13:10:00,152.94,153.04,152.81,152.93,6812.0,152.94,153.04,152.81,152.93,6812.0
2025-04-16 13:15:00,153.0,153.3,153.0,153.18,5735.0,153.0,153.3,153.0,153.18,5735.0
2025-04-16 13:20:00,153.25,153.38,152.97,153.01,3048.0,153.25,153.38,152.97,153.01,3048.0
2025-04-16 13:25:00,152.97,153.13,152.93,153.13,3921.0,152.97,153.13,152.93,153.13,3921.0
2025-04-16 13:30:00,153.06,153.07,152.15,152.23,16315.0,153.06,153.07,152.15,152.23,16315.0
2025-04-16 13:35:00,152.27,152.42,152.08,152.08,5077.0,152.27,152.42,152.08,152.08,5077.0
2025-04-16 13:40:00,152.17,152.17,151.68,151.84,10482.0,152.17,152.17,151.68,151.84,10482.0
2025-04-16 13:45:00,151.83,151.85,151.28,151.41,13912.0,151.83,151.85,151.28,151.41,13912.0
2025-04-16 13:50:00,151.37,151.64,151.18,151.29,11798.0,151.37,151.64,151.18,151.29,11798.0
2025-04-16 13:55:00,151.3,151.38,150.74,150.77,12473.0,151.3,151.38,150.74,150.77,12473.0
2025-04-16 14:00:00,150.88,151.45,150.84,151.09,16350.0,150.88,151.45,150.84,151.09,16350.0
2025-04-16 14:05:00,151.23,151.52,151.13,151.52,28637.0,151.23,151.52,151.13,151.52,28637.0
2025-04-16 14:10:00,151.53,151.82,151.49,151.82,5297.0,151.53,151.82,151.49,151.82,5297.0
2025-04-16 14:15:00,151.89,151.89,151.39,151.47,7401.0,151.89,151.89,151.39,151.47,7401.0
2025-04-16 14:20:00,151.46,151.89,151.44,151.89,8673.0,151.46,151.89,151.44,151.89,8673.0
2025-04-16 14:25:00,151.68,151.96,151.61,151.82,8362.0,151.68,151.96,151.61,151.82,8362.0
2025-04-16 14:30:00,151.63,151.73,151.52,151.54,7961.0,151.63,151.73,151.52,151.54,7961.0
2025-04-16 14:35:00,151.51,151.58,151.17,151.18,5590.0,151.51,151.58,151.17,151.18,5590.0
2025-04-16 14:40:00,151.18,151.34,151.09,151.27,9041.0,151.18,151.34,151.09,151.27,9041.0
2025-04-16 14:45:00,151.36,151.37,151.11,151.17,6333.0,151.36,151.37,151.11,151.17,6333.0
2025-04-16 14:50:00,151.24,151.24,151.03,151.1,10057.0,151.24,151.24,151.03,151.1,10057.0
2025-04-16 14:55:00,151.09,151.25,150.82,150.84,13830.0,151.09,151.25,150.82,150.84,13830.0
2025-04-16 15:00:00,150.88,151.04,150.55,150.58,9932.0,150.88,151.04,150.55,150.58,9932.0
2025-04-16 15:05:00,150.59,150.71,150.26,150.26,11176.0,150.59,150.71,150.26,150.26,11176.0
2025-04-16 15:10:00,150.2,150.6,150.04,150.33,15133.0,150.2,150.6,150.04,150.33,15133.0
2025-04-16 15:15:00,150.33,150.45,149.88,149.88,10665.0,150.33,150.45,149.88,149.88,10665.0
2025-04-16 15:20:00,149.97,150.1,149.83,149.9,10554.0,149.97,150.1,149.83,149.9,10554.0
2025-04-16 15:25:00,149.87,150.01,149.75,149.89,19905.0,149.87,150.01,149.75,149.89,19905.0
2025-04-16 15:30:00,149.94,150.56,149.94,150.32,14675.0,149.94,150.56,149.94,150.32,14675.0
2025-04-16 15:35:00,150.19,150.47,150.04,150.19,16375.0,150.19,150.47,150.04,150.19,16375.0
2025-04-16 15:40:00,150.18,150.52,150.16,150.34,14227.0,150.18,150.52,150.16,150.34,14227.0
2025-04-16 15:45:00,150.28,150.78,150.22,150.69,38885.0,150.28,150.78,150.22,150.69,38885.0
2025-04-16 15:50:00,150.78,150.93,150.17,150.75,104196.0,150.78,150.93,150.17,150.75,104196.0
2025-04-16 15:55:00,150.74,151.68,150.46,151.54,223878.0,150.74,151.68,150.46,151.54,223878.0
2025-04-17 09:30:00,152.31,153.0,151.7,152.59,100940.0,152.31,153.0,151.7,152.59,100940.0
2025-04-17 09:35:00,152.27,152.87,151.79,152.47,8076.0,152.27,152.87,151.79,152.47,8076.0
2025-04-17 09:40:00,152.5,153.44,152.43,152.94,10893.0,152.5,153.44,152.43,152.94,10893.0
2025-04-17 09:45:00,153.06,153.45,152.7,153.2,9563.0,153.06,153.45,152.7,153.2,9563.0
2025-04-17 09:50:00,153.08,153.29,152.83,152.86,16240.0,153.08,153.29,152.83,152.86,16240.0
2025-04-17 09:55:00,152.78,152.95,152.42,152.72,10992.0,152.78,152.95,152.42,152.72,10992.0
2025-04-17 10:00:00,152.78,153.06,152.48,153.0,43472.0,152.78,153.06,152.48,153.0,43472.0
2025-04-17 10:05:00,153.09,153.21,152.34,152.41,12633.0,153.09,153.21,152.34,152.41,12633.0
2025-04-17 10:10:00,152.52,152.8,152.23,152.23,3992.0,152.52,152.8,152.23,152.23,3992.0
2025-04-17 10:15:00,152.37,152.58,152.1,152.31,3640.0,152.37,152.58,152.1,152.31,3640.0
2025-04-17 10:20:00,152.22,152.47,151.96,152.17,4060.0,152.22,152.47,151.96,152.17,4060.0
2025-04-17 10:25:00,152.12,152.31,151.79,151.79,7945.0,152.12,152.31,151.79,151.79,7945.0
2025-04-17 10:30:00,151.82,152.06,151.71,152.0,9258.0,151.82,152.06,151.71,152.0,9258.0
2025-04-17 10:35:00,151.93,152.0,151.68,151.78,7345.0,151.93,152.0,151.68,151.78,7345.0
2025-04-17 10:40:00,151.79,152.13,151.67,151.81,5322.0,151.79,152.13,151.67,151.81,5322.0
2025-04-17 10:45:00,151.78,152.38,151.77,152.24,8683.0,151.78,152.38,151.77,152.24,8683.0
2025-04-17 10:50:00,152.23,152.32,151.88,151.99,26017.0,152.23,152.32,151.88,151.99,26017.0
2025-04-17 10:55:00,151.96,152.08,151.74,151.85,20220.0,151.96,152.08,151.74,151.85,20220.0
2025-04-17 11:00:00,151.85,152.15,151.81,152.09,144137.0,151.85,152.15,151.81,152.09,144137.0
2025-04-17 11:05:00,152.23,152.7,152.11,152.27,54720.0,152.23,152.7,152.11,152.27,54720.0
2025-04-17 11:10:00,152.27,152.49,152.13,152.34,20246.0,152.27,152.49,152.13,152.34,20246.0
2025-04-17 11:15:00,152.19,152.53,152.13,152.42,15456.0,152.19,152.53,152.13,152.42,15456.0
2025-04-17 11:20:00,152.42,152.43,152.19,152.3,26712.0,152.42,152.43,152.19,152.3,26712.0
2025-04-17 11:25:00,152.32,152.39,152.08,152.39,17187.0,152.32,152.39,152.08,152.39,17187.0
2025-04-17 11:30:00,152.47,152.84,152.39,152.68,26209.0,152.47,152.84,152.39,152.68,26209.0
2025-04-17 11:35:00,152.68,152.79,152.4,152.55,42940.0,152.68,152.79,152.4,152.55,42940.0
2025-04-17 11:40:00,152.58,152.73,152.47,152.49,37395.0,152.58,152.73,152.47,152.49,37395.0
2025-04-17 11:45:00,152.48,152.64,152.27,152.39,27969.0,152.48,152.64,152.27,152.39,27969.0
2025-04-17 11:50:00,152.39,152.62,152.22,152.41,18456.0,152.39,152.62,152.22,152.41,18456.0
2025-04-17 11:55:00,152.3,152.69,152.19,152.22,9551.0,152.3,152.69,152.19,152.22,9551.0
2025-04-17 12:00:00,152.23,153.02,152.16,152.22,31662.0,152.23,153.02,152.16,152.22,31662.0
2025-04-17 12:05:00,152.15,153.1,152.1,152.78,30518.0,152.15,153.1,152.1,152.78,30518.0
2025-04-17 12:10:00,152.75,152.95,152.34,152.75,19693.0,152.75,152.95,152.34,152.75,19693.0
2025-04-17 12:15:00,152.84,153.17,152.66,153.13,20131.0,152.84,153.17,152.66,153.13,20131.0
2025-04-17 12:20:00,153.12,153.45,153.03,153.4,10491.0,153.12,153.45,153.03,153.4,10491.0
2025-04-17 12:25:00,153.41,153.71,153.39,153.58,9751.0,153.41,153.71,153.39,153.58,9751.0
2025-04-17 12:30:00,153.54,153.79,153.37,153.65,24252.0,153.54,153.79,153.37,153.65,24252.0
2025-04-17 12:35:00,153.65,153.82,153.13,153.19,12304.0,153.65,153.82,153.13,153.19,12304.0
2025-04-17 12:40:00,152.9,153.29,152.77,152.85,6299.0,152.9,153.29,152.77,152.85,6299.0
2025-04-17 12:45:00,152.93,153.1,152.8,153.03,22827.0,152.93,153.1,152.8,153.03,22827.0
2025-04-17 12:50:00,153.03,153.48,152.99,153.37,20790.0,153.03,153.48,152.99,153.37,20790.0
2025-04-17 12:55:00,153.31,153.61,153.31,153.36,15979.0,153.31,153.61,153.31,153.36,15979.0
2025-04-17 13:00:00,153.44,153.6,153.17,153.3,7554.0,153.44,153.6,153.17,153.3,7554.0
2025-04-17 13:05:00,153.36,153.56,153.26,153.54,3801.0,153.36,153.56,153.26,153.54,3801.0
2025-04-17 13:10:00,153.57,153.57,153.06,153.06,6362.0,153.57,153.57,153.06,153.06,6362.0
2025-04-17 13:15:00,153.06,153.07,152.79,153.04,8281.0,153.06,153.07,152.79,153.04,8281.0
2025-04-17 13:20:00,152.94,152.97,152.65,152.8,14498.0,152.94,152.97,152.65,152.8,14498.0
2025-04-17 13:25:00,152.81,152.91,152.47,152.53,19710.0,152.81,152.91,152.47,152.53,19710.0
2025-04-17 13:30:00,152.56,152.9,152.56,152.86,10563.0,152.56,152.9,152.56,152.86,10563.0
2025-04-17 13:35:00,152.85,152.96,152.74,152.89,8699.0,152.85,152.96,152.74,152.89,8699.0
2025-04-17 13:40:00,152.98,152.98,152.53,152.74,9802.0,152.98,152.98,152.53,152.74,9802.0
2025-04-17 13:45:00,152.74,153.08,152.68,152.78,7658.0,152.74,153.08,152.68,152.78,7658.0
2025-04-17 13:50:00,152.78,153.22,152.78,153.15,39292.0,152.78,153.22,152.78,153.15,39292.0
2025-04-17 13:55:00,153.17,153.31,153.03,153.04,9211.0,153.17,153.31,153.03,153.04,9211.0
2025-04-17 14:00:00,153.03,153.22,152.89,153.21,7645.0,153.03,153.22,152.89,153.21,7645.0
2025-04-17 14:05:00,153.21,153.44,153.2,153.36,8466.0,153.21,153.44,153.2,153.36,8466.0
2025-04-17 14:10:00,153.42,153.5,153.03,153.03,18042.0,153.42,153.5,153.03,153.03,18042.0
2025-04-17 14:15:00,153.06,153.23,152.96,153.17,9305.0,153.06,153.23,152.96,153.17,9305.0
2025-04-17 14:20:00,153.22,153.27,153.11,153.17,7290.0,153.22,153.27,153.11,153.17,7290.0
2025-04-17 14:25:00,153.15,153.23,152.94,152.97,8531.0,153.15,153.23,152.94,152.97,8531.0
2025-04-17 14:30:00,153.03,153.3,152.99,153.06,6250.0,153.03,153.3,152.99,153.06,6250.0
2025-04-17 14:35:00,153.01,153.45,153.01,153.45,10009.0,153.01,153.45,153.01,153.45,10009.0
2025-04-17 14:40:00,153.44,153.49,153.17,153.27,16244.0,153.44,153.49,153.17,153.27,16244.0
2025-04-17 14:45:00,153.3,153.49,153.05,153.15,36870.0,153.3,153.49,153.05,153.15,36870.0
2025-04-17 14:50:00,153.06,153.17,152.81,152.91,15056.0,153.06,153.17,152.81,152.91,15056.0
2025-04-17 14:55:00,152.84,152.9,152.64,152.64,15918.0,152.84,152.9,152.64,152.64,15918.0
2025-04-17 15:00:00,152.67,152.84,152.58,152.69,13260.0,152.67,152.84,152.58,152.69,13260.0
2025-04-17 15:05:00,152.62,152.77,152.58,152.67,10096.0,152.62,152.77,152.58,152.67,10096.0
2025-04-17 15:10:00,152.62,152.68,152.19,152.31,17480.0,152.62,152.68,152.19,152.31,17480.0
2025-04-17 15:15:00,152.23,152.51,152.16,152.46,16535.0,152.23,152.51,152.16,152.46,16535.0
2025-04-17 15:20:00,152.44,152.9,152.22,152.7,45832.0,152.44,152.9,152.22,152.7,45832.0
2025-04-17 15:25:00,152.69,152.75,152.27,152.27,28686.0,152.69,152.75,152.27,152.27,28686.0
2025-04-17 15:30:00,152.27,152.66,152.24,152.55,21753.0,152.27,152.66,152.24,152.55,21753.0
2025-04-17 15:35:00,152.55,152.68,152.4,152.57,31788.0,152.55,152.68,152.4,152.57,31788.0
2025-04-17 15:40:00,152.57,152.79,152.4,152.6,29033.0,152.57,152.79,152.4,152.6,29033.0
2025-04-17 15:45:00,152.61,152.64,152.2,152.33,37894.0,152.61,152.64,152.2,152.33,37894.0
2025-04-17 15:50:00,152.27,152.48,151.91,152.45,46308.0,152.27,152.48,151.91,152.45,46308.0
2025-04-17 15:55:00,152.45,152.45,151.98,152.23,188872.0,152.45,152.45,151.98,152.23,188872.0
2025-04-21 09:30:00,150.5,151.98,150.35,150.55,21040.0,150.5,151.98,150.35,150.55,21040.0
2025-04-21 09:35:00,150.55,151.49,150.27,150.47,4193.0,150.55,151.49,150.27,150.47,4193.0
2025-04-21 09:40:00,151.13,151.13,150.38,150.6,8039.0,151.13,151.13,150.38,150.6,8039.0
2025-04-21 09:45:00,150.63,150.91,150.53,150.68,11263.0,150.63,150.91,150.53,150.68,11263.0
2025-04-21 09:50:00,150.67,150.7,150.48,150.52,5126.0,150.67,150.7,150.48,150.52,5126.0
2025-04-21 09:55:00,150.44,150.56,149.85,149.86,8432.0,150.44,150.56,149.85,149.86,8432.0
2025-04-21 10:00:00,149.78,149.93,149.46,149.84,30503.0,149.78,149.93,149.46,149.84,30503.0
2025-04-21 10:05:00,149.84,149.85,149.44,149.48,8544.0,149.84,149.85,149.44,149.48,8544.0
2025-04-21 10:10:00,149.49,149.68,149.49,149.59,4427.0,149.49,149.68,149.49,149.59,4427.0
2025-04-21 10:15:00,149.58,149.76,149.15,149.47,45276.0,149.58,149.76,149.15,149.47,45276.0
2025-04-21 10:20:00,149.54,149.81,149.19,149.31,22923.0,149.54,149.81,149.19,149.31,22923.0
2025-04-21 10:25:00,149.33,149.45,149.27,149.42,6433.0,149.33,149.45,149.27,149.42,6433.0
2025-04-21 10:30:00,149.42,149.45,149.06,149.06,8717.0,149.42,149.45,149.06,149.06,8717.0
2025-04-21 10:35:00,149.06,149.37,148.92,149.29,7877.0,149.06,149.37,148.92,149.29,7877.0
2025-04-21 10:40:00,149.44,149.62,149.28,149.34,7382.0,149.44,149.62,149.28,149.34,7382.0
2025-04-21 10:45:00,149.28,149.46,149.09,149.17,6980.0,149.28,149.46,149.09,149.17,6980.0
2025-04-21 10:50:00,149.09,149.17,148.91,148.91,8802.0,149.09,149.17,148.91,148.91,8802.0
2025-04-21 10:55:00,148.95,149.03,148.68,148.75,18513.0,148.95,149.03,148.68,148.75,18513.0
2025-04-21 11:00:00,148.75,149.04,148.75,148.8,7829.0,148.75,149.04,148.75,148.8,7829.0
2025-04-21 11:05:00,148.88,149.21,148.87,149.08,8745.0,148.88,149.21,148.87,149.08,8745.0
2025-04-21 11:10:00,149.06,149.32,149.03,149.11,8142.0,149.06,149.32,149.03,149.11,8142.0
2025-04-21 11:15:00,149.11,149.48,149.09,149.48,5642.0,149.11,149.48,149.09,149.48,5642.0
2025-04-21 11:20:00,149.42,149.59,149.24,149.3,7424.0,149.42,149.59,149.24,149.3,7424.0
2025-04-21 11:25:00,149.25,149.37,148.97,149.06,9511.0,149.25,149.37,148.97,149.06,9511.0
2025-04-21 11:30:00,149.13,149.16,148.88,148.91,7233.0,149.13,149.16,148.88,148.91,7233.0
2025-04-21 11:35:00,148.85,149.02,148.66,148.7,7222.0,148.85,149.02,148.66,148.7,7222.0
2025-04-21 11:40:00,148.74,148.75,148.36,148.36,4182.0,148.74,148.75,148.36,148.36,4182.0
2025-04-21 11:45:00,148.47,148.58,148.36,148.42,3181.0,148.47,148.58,148.36,148.42,3181.0
2025-04-21 11:50:00,148.46,148.46,148.32,148.39,3341.0,148.46,148.46,148.32,148.39,3341.0
2025-04-21 11:55:00,148.33,148.45,148.3,148.33,3929.0,148.33,148.45,148.3,148.33,3929.0
2025-04-21 12:00:00,148.37,148.45,148.28,148.41,7105.0,148.37,148.45,148.28,148.41,7105.0
2025-04-21 12:05:00,148.35,148.63,148.35,148.58,3015.0,148.35,148.63,148.35,148.58,3015.0
2025-04-21 12:10:00,148.56,148.75,148.51,148.75,4857.0,148.56,148.75,148.51,148.75,4857.0
2025-04-21 12:15:00,148.77,148.81,148.6,148.72,6662.0,148.77,148.81,148.6,148.72,6662.0
2025-04-21 12:20:00,148.71,148.88,148.7,148.73,3280.0,148.71,148.88,148.7,148.73,3280.0
2025-04-21 12:25:00,148.75,148.82,148.61,148.82,2582.0,148.75,148.82,148.61,148.82,2582.0
2025-04-21 12:30:00,148.89,149.21,148.78,149.21,16738.0,148.89,149.21,148.78,149.21,16738.0
2025-04-21 12:35:00,149.11,149.44,149.1,149.38,5487.0,149.11,149.44,149.1,149.38,5487.0
2025-04-21 12:40:00,149.43,149.56,149.19,149.24,10711.0,149.43,149.56,149.19,149.24,10711.0
2025-04-21 12:45:00,149.21,149.47,149.2,149.23,5178.0,149.21,149.47,149.2,149.23,5178.0
2025-04-21 12:50:00,149.23,149.3,149.03,149.09,11098.0,149.23,149.3,149.03,149.09,11098.0
2025-04-21 12:55:00,149.02,149.13,148.94,148.95,6434.0,149.02,149.13,148.94,148.95,6434.0
2025-04-21 13:00:00,149.02,149.22,148.81,148.9,8152.0,149.02,149.22,148.81,148.9,8152.0
2025-04-21 13:05:00,148.88,148.95,148.79,148.89,10801.0,148.88,148.95,148.79,148.89,10801.0
2025-04-21 13:10:00,148.88,148.88,148.48,148.68,34576.0,148.88,148.88,148.48,148.68,34576.0
2025-04-21 13:15:00,148.6,148.74,148.48,148.71,10835.0,148.6,148.74,148.48,148.71,10835.0
2025-04-21 13:20:00,148.71,149.13,148.7,148.88,14978.0,148.71,149.13,148.7,148.88,14978.0
2025-04-21 13:25:00,148.94,149.0,148.75,148.82,5893.0,148.94,149.0,148.75,148.82,5893.0
2025-04-21 13:30:00,148.82,149.18,148.82,148.96,11119.0,148.82,149.18,148.82,148.96,11119.0
2025-04-21 13:35:00,148.97,148.99,148.85,148.89,13037.0,148.97,148.99,148.85,148.89,13037.0
2025-04-21 13:40:00,148.96,149.03,148.79,148.87,9768.0,148.96,149.03,148.79,148.87,9768.0
2025-04-21 13:45:00,148.87,148.92,148.65,148.74,12692.0,148.87,148.92,148.65,148.74,12692.0
2025-04-21 13:50:00,148.69,148.81,148.57,148.57,9536.0,148.69,148.81,148.57,148.57,9536.0
2025-04-21 13:55:00,148.7,148.71,148.48,148.49,6608.0,148.7,148.71,148.48,148.49,6608.0
2025-04-21 14:00:00,148.49,148.61,148.45,148.59,24600.0,148.49,148.61,148.45,148.59,24600.0
2025-04-21 14:05:00,148.56,148.86,148.5,148.74,8932.0,148.56,148.86,148.5,148.74,8932.0
2025-04-21 14:10:00,148.71,148.9,148.65,148.9,5954.0,148.71,148.9,148.65,148.9,5954.0
2025-04-21 14:15:00,148.9,149.18,148.88,149.18,4262.0,148.9,149.18,148.88,149.18,4262.0
2025-04-21 14:20:00,149.16,149.2,148.98,149.16,28756.0,149.16,149.2,148.98,149.16,28756.0
2025-04-21 14:25:00,149.11,149.32,149.06,149.32,9236.0,149.11,149.32,149.06,149.32,9236.0
2025-04-21 14:30:00,149.32,149.44,149.22,149.3,19850.0,149.32,149.44,149.22,149.3,19850.0
2025-04-21 14:35:00,149.34,149.45,149.23,149.35,8502.0,149.34,149.45,149.23,149.35,8502.0
2025-04-21 14:40:00,149.35,149.42,149.25,149.39,17134.0,149.35,149.42,149.25,149.39,17134.0
2025-04-21 14:45:00,149.39,149.46,149.27,149.31,16908.0,149.39,149.46,149.27,149.31,16908.0
2025-04-21 14:50:00,149.36,149.39,149.14,149.21,12155.0,149.36,149.39,149.14,149.21,12155.0
2025-04-21 14:55:00,149.27,149.31,149.06,149.28,17426.0,149.27,149.31,149.06,149.28,17426.0
2025-04-21 15:00:00,149.28,149.8,149.22,149.4,33675.0,149.28,149.8,149.22,149.4,33675.0
2025-04-21 15:05:00,149.44,149.58,149.33,149.53,12048.0,149.44,149.58,149.33,149.53,12048.0
2025-04-21 15:10:00,149.53,149.65,149.41,149.44,11599.0,149.53,149.65,149.41,149.44,11599.0
2025-04-21 15:15:00,149.48,149.55,149.38,149.55,8038.0,149.48,149.55,149.38,149.55,8038.0
2025-04-21 15:20:00,149.44,149.63,149.44,149.53,12448.0,149.44,149.63,149.44,149.53,12448.0
2025-04-21 15:25:00,149.53,149.53,149.28,149.31,17246.0,149.53,149.53,149.28,149.31,17246.0
2025-04-21 15:30:00,149.35,149.51,149.1,149.25,14164.0,149.35,149.51,149.1,149.25,14164.0
2025-04-21 15:35:00,149.33,149.78,149.21,149.44,15580.0,149.33,149.78,149.21,149.44,15580.0
2025-04-21 15:40:00,149.5,149.68,149.45,149.55,13375.0,149.5,149.68,149.45,149.55,13375.0
2025-04-21 15:45:00,149.58,150.03,149.55,149.99,28148.0,149.58,150.03,149.55,149.99,28148.0
2025-04-21 15:50:00,149.99,150.25,149.76,150.1,54905.0,149.99,150.25,149.76,150.1,54905.0
2025-04-21 15:55:00,150.04,150.33,149.93,150.14,136554.0,150.04,150.33,149.93,150.14,136554.0
2025-04-22 09:30:00,151.61,152.71,151.1,152.69,16340.0,151.61,152.71,151.1,152.69,16340.0
2025-04-22 09:35:00,152.74,153.49,152.73,153.45,4279.0,152.74,153.49,152.73,153.45,4279.0
2025-04-22 09:40:00,153.46,153.66,153.05,153.27,5881.0,153.46,153.66,153.05,153.27,5881.0
2025-04-22 09:45:00,153.36,153.5,153.27,153.5,11382.0,153.36,153.5,153.27,153.5,11382.0
2025-04-22 09:50:00,153.53,153.58,153.12,153.39,10484.0,153.53,153.58,153.12,153.39,10484.0
2025-04-22 09:55:00,153.34,153.44,153.04,153.44,4489.0,153.34,153.44,153.04,153.44,4489.0
2025-04-22 10:00:00,153.42,153.45,152.74,152.77,5353.0,153.42,153.45,152.74,152.77,5353.0
2025-04-22 10:05:00,152.75,153.02,152.62,152.98,7558.0,152.75,153.02,152.62,152.98,7558.0
2025-04-22 10:10:00,152.93,153.03,152.73,152.87,5555.0,152.93,153.03,152.73,152.87,5555.0
2025-04-22 10:15:00,152.75,153.06,152.56,152.97,8124.0,152.75,153.06,152.56,152.97,8124.0
2025-04-22 10:20:00,153.09,153.35,153.09,153.2,23153.0,153.09,153.35,153.09,153.2,23153.0
2025-04-22 10:25:00,153.22,153.36,153.02,153.17,6850.0,153.22,153.36,153.02,153.17,6850.0
2025-04-22 10:30:00,153.13,153.35,152.92,153.3,10766.0,153.13,153.35,152.92,153.3,10766.0
2025-04-22 10:35:00,153.25,153.6,153.1,153.52,8277.0,153.25,153.6,153.1,153.52,8277.0
2025-04-22 10:40:00,153.52,153.6,153.38,153.38,6683.0,153.52,153.6,153.38,153.38,6683.0
2025-04-22 10:45:00,153.4,153.55,153.22,153.24,7367.0,153.4,153.55,153.22,153.24,7367.0
2025-04-22 10:50:00,153.23,153.25,152.99,153.03,23101.0,153.23,153.25,152.99,153.03,23101.0
2025-04-22 10:55:00,153.08,153.38,153.08,153.34,8683.0,153.08,153.38,153.08,153.34,8683.0
2025-04-22 11:00:00,153.48,154.02,153.43,154.01,7653.0,153.48,154.02,153.43,154.01,7653.0
2025-04-22 11:05:00,153.96,154.04,153.89,154.02,11684.0,153.96,154.04,153.89,154.02,11684.0
2025-04-22 11:10:00,154.01,154.49,153.97,154.41,17375.0,154.01,154.49,153.97,154.41,17375.0
2025-04-22 11:15:00,154.35,154.42,154.18,154.21,27419.0,154.35,154.42,154.18,154.21,27419.0
2025-04-22 11:20:00,154.19,154.24,153.96,154.05,16374.0,154.19,154.24,153.96,154.05,16374.0
2025-04-22 11:25:00,154.06,154.06,153.48,153.48,14818.0,154.06,154.06,153.48,153.48,14818.0
2025-04-22 11:30:00,153.48,153.48,153.04,153.25,3724.0,153.48,153.48,153.04,153.25,3724.0
2025-04-22 11:35:00,153.25,153.3,152.94,152.94,6962.0,153.25,153.3,152.94,152.94,6962.0
2025-04-22 11:40:00,153.0,153.11,152.68,152.75,4293.0,153.0,153.11,152.68,152.75,4293.0
2025-04-22 11:45:00,152.68,152.84,152.63,152.63,6145.0,152.68,152.84,152.63,152.63,6145.0
2025-04-22 11:50:00,152.72,152.93,152.67,152.9,6988.0,152.72,152.93,152.67,152.9,6988.0
2025-04-22 11:55:00,152.93,153.5,152.77,153.49,7919.0,152.93,153.5,152.77,153.49,7919.0
2025-04-22 12:00:00,153.51,154.27,153.51,154.07,3953.0,153.51,154.27,153.51,154.07,3953.0
2025-04-22 12:05:00,154.08,154.09,153.82,153.84,11320.0,154.08,154.09,153.82,153.84,11320.0
2025-04-22 12:10:00,153.84,153.93,153.73,153.93,2614.0,153.84,153.93,153.73,153.93,2614.0
2025-04-22 12:15:00,153.93,153.97,153.84,153.97,1764.0,153.93,153.97,153.84,153.97,1764.0
2025-04-22 12:20:00,154.06,154.34,153.85,154.29,6184.0,154.06,154.34,153.85,154.29,6184.0
2025-04-22 12:25:00,154.27,154.4,154.19,154.26,17276.0,154.27,154.4,154.19,154.26,17276.0
2025-04-22 12:30:00,154.19,154.28,154.02,154.03,13263.0,154.19,154.28,154.02,154.03,13263.0
2025-04-22 12:35:00,154.03,154.23,153.9,153.9,9633.0,154.03,154.23,153.9,153.9,9633.0
2025-04-22 12:40:00,153.94,154.01,153.75,153.83,8082.0,153.94,154.01,153.75,153.83,8082.0
2025-04-22 12:45:00,153.75,153.76,153.4,153.47,7682.0,153.75,153.76,153.4,153.47,7682.0
2025-04-22 12:50:00,153.38,153.46,153.3,153.43,6131.0,153.38,153.46,153.3,153.43,6131.0
2025-04-22 12:55:00,153.4,153.48,153.27,153.36,6133.0,153.4,153.48,153.27,153.36,6133.0
2025-04-22 13:00:00,153.36,153.49,153.33,153.37,11207.0,153.36,153.49,153.33,153.37,11207.0
2025-04-22 13:05:00,153.38,153.46,153.08,153.34,22852.0,153.38,153.46,153.08,153.34,22852.0
2025-04-22 13:10:00,153.26,153.26,152.58,152.58,6192.0,153.26,153.26,152.58,152.58,6192.0
2025-04-22 13:15:00,152.64,152.66,152.22,152.66,4374.0,152.64,152.66,152.22,152.66,4374.0
2025-04-22 13:20:00,152.51,152.51,152.15,152.41,3480.0,152.51,152.51,152.15,152.41,3480.0
2025-04-22 13:25:00,152.22,152.72,152.11,152.16,12261.0,152.22,152.72,152.11,152.16,12261.0
2025-04-22 13:30:00,152.38,152.39,152.0,152.23,8654.0,152.38,152.39,152.0,152.23,8654.0
2025-04-22 13:35:00,152.45,152.68,152.45,152.59,4388.0,152.45,152.68,152.45,152.59,4388.0
2025-04-22 13:40:00,152.6,152.95,152.46,152.95,26899.0,152.6,152.95,152.46,152.95,26899.0
2025-04-22 13:45:00,152.96,152.96,152.59,152.61,4512.0,152.96,152.96,152.59,152.61,4512.0
2025-04-22 13:50:00,152.66,153.1,152.66,153.1,3349.0,152.66,153.1,152.66,153.1,3349.0
2025-04-22 13:55:00,153.06,153.12,152.92,152.92,11593.0,153.06,153.12,152.92,152.92,11593.0
2025-04-22 14:00:00,152.98,153.34,152.84,153.34,2918.0,152.98,153.34,152.84,153.34,2918.0
2025-04-22 14:05:00,153.46,153.7,153.42,153.52,6099.0,153.46,153.7,153.42,153.52,6099.0
2025-04-22 14:10:00,153.52,153.7,153.43,153.65,5593.0,153.52,153.7,153.43,153.65,5593.0
2025-04-22 14:15:00,153.57,153.93,153.57,153.77,43659.0,153.57,153.93,153.57,153.77,43659.0
2025-04-22 14:20:00,153.68,154.07,153.65,153.9,8055.0,153.68,154.07,153.65,153.9,8055.0
2025-04-22 14:25:00,153.93,153.99,153.61,153.77,13917.0,153.93,153.99,153.61,153.77,13917.0
2025-04-22 14:30:00,153.86,154.0,153.86,153.96,2636.0,153.86,154.0,153.86,153.96,2636.0
2025-04-22 14:35:00,153.97,154.14,153.94,154.03,3116.0,153.97,154.14,153.94,154.03,3116.0
2025-04-22 14:40:00,153.97,154.18,153.93,154.06,2991.0,153.97,154.18,153.93,154.06,2991.0
2025-04-22 14:45:00,154.11,154.34,154.1,154.19,7145.0,154.11,154.34,154.1,154.19,7145.0
2025-04-22 14:50:00,154.28,154.41,154.22,154.41,3650.0,154.28,154.41,154.22,154.41,3650.0
2025-04-22 14:55:00,154.41,154.51,154.28,154.42,7628.0,154.41,154.51,154.28,154.42,7628.0
2025-04-22 15:00:00,154.44,154.46,154.24,154.39,9303.0,154.44,154.46,154.24,154.39,9303.0
2025-04-22 15:05:00,154.44,154.47,154.16,154.26,6175.0,154.44,154.47,154.16,154.26,6175.0
2025-04-22 15:10:00,154.3,154.33,153.97,154.0,9468.0,154.3,154.33,153.97,154.0,9468.0
2025-04-22 15:15:00,154.0,154.1,153.72,153.83,11348.0,154.0,154.1,153.72,153.83,11348.0
2025-04-22 15:20:00,153.92,153.94,153.74,153.92,9221.0,153.92,153.94,153.74,153.92,9221.0
2025-04-22 15:25:00,153.97,154.09,153.85,153.86,21391.0,153.97,154.09,153.85,153.86,21391.0
2025-04-22 15:30:00,153.89,154.19,153.85,154.09,11969.0,153.89,154.19,153.85,154.09,11969.0
2025-04-22 15:35:00,154.17,154.17,153.97,154.0,20736.0,154.17,154.17,153.97,154.0,20736.0
2025-04-22 15:40:00,154.03,154.55,153.99,154.44,19425.0,154.03,154.55,153.99,154.44,19425.0
2025-04-22 15:45:00,154.5,154.72,154.39,154.69,21892.0,154.5,154.72,154.39,154.69,21892.0
2025-04-22 15:50:00,154.65,154.7,154.21,154.52,36592.0,154.65,154.7,154.21,154.52,36592.0
2025-04-22 15:55:00,154.58,154.62,154.32,154.42,121089.0,154.58,154.62,154.32,154.42,121089.0
2025-04-23 09:30:00,157.7,159.99,157.7,159.69,29405.0,157.7,159.99,157.7,159.69,29405.0
2025-04-23 09:35:00,159.95,161.5,159.79,161.0,23280.0,159.95,161.5,159.79,161.0,23280.0
2025-04-23 09:40:00,160.66,161.93,160.4,161.92,16014.0,160.66,161.93,160.4,161.92,16014.0
2025-04-23 09:45:00,161.5,162.0,161.27,161.84,14124.0,161.5,162.0,161.27,161.84,14124.0
2025-04-23 09:50:00,161.8,162.06,160.67,160.78,33955.0,161.8,162.06,160.67,160.78,33955.0
2025-04-23 09:55:00,160.6,160.6,160.07,160.44,13454.0,160.6,160.6,160.07,160.44,13454.0
2025-04-23 10:00:00,160.52,161.35,159.84,160.37,92641.0,160.52,161.35,159.84,160.37,92641.0
2025-04-23 10:05:00,160.38,160.83,160.32,160.83,24249.0,160.38,160.83,160.32,160.83,24249.0
2025-04-23 10:10:00,160.85,160.89,159.81,159.87,10580.0,160.85,160.89,159.81,159.87,10580.0
2025-04-23 10:15:00,159.86,159.86,159.3,159.73,9324.0,159.86,159.86,159.3,159.73,9324.0
2025-04-23 10:20:00,159.7,159.97,159.22,159.97,11512.0,159.7,159.97,159.22,159.97,11512.0
2025-04-23 10:25:00,159.92,160.48,159.92,160.48,7062.0,159.92,160.48,159.92,160.48,7062.0
2025-04-23 10:30:00,160.33,160.61,160.14,160.5,11247.0,160.33,160.61,160.14,160.5,11247.0
2025-04-23 10:35:00,160.5,160.54,160.11,160.39,20594.0,160.5,160.54,160.11,160.39,20594.0
2025-04-23 10:40:00,160.28,160.5,160.11,160.33,26784.0,160.28,160.5,160.11,160.33,26784.0
2025-04-23 10:45:00,160.34,160.46,160.17,160.23,11100.0,160.34,160.46,160.17,160.23,11100.0
2025-04-23 10:50:00,160.12,160.16,159.73,159.81,29062.0,160.12,160.16,159.73,159.81,29062.0
2025-04-23 10:55:00,159.81,160.02,159.6,159.73,16986.0,159.81,160.02,159.6,159.73,16986.0
2025-04-23 11:00:00,159.78,160.25,159.15,159.71,22369.0,159.78,160.25,159.15,159.71,22369.0
2025-04-23 11:05:00,159.8,160.23,159.73,160.11,12973.0,159.8,160.23,159.73,160.11,12973.0
2025-04-23 11:10:00,160.11,160.17,159.81,160.08,15193.0,160.11,160.17,159.81,160.08,15193.0
2025-04-23 11:15:00,160.18,160.18,159.64,159.77,12918.0,160.18,160.18,159.64,159.77,12918.0
2025-04-23 11:20:00,159.77,159.77,158.76,159.27,23340.0,159.77,159.77,158.76,159.27,23340.0
2025-04-23 11:25:00,159.1,159.25,158.46,158.64,11709.0,159.1,159.25,158.46,158.64,11709.0
2025-04-23 11:30:00,158.72,159.0,158.22,158.68,20876.0,158.72,159.0,158.22,158.68,20876.0
2025-04-23 11:35:00,158.72,159.03,158.52,159.0,12035.0,158.72,159.03,158.52,159.0,12035.0
2025-04-23 11:40:00,158.97,159.07,158.46,158.55,12452.0,158.97,159.07,158.46,158.55,12452.0
2025-04-23 11:45:00,158.6,158.72,158.16,158.28,10965.0,158.6,158.72,158.16,158.28,10965.0
2025-04-23 11:50:00,158.26,158.54,158.06,158.3,13960.0,158.26,158.54,158.06,158.3,13960.0
2025-04-23 11:55:00,158.35,158.61,158.35,158.49,10717.0,158.35,158.61,158.35,158.49,10717.0
2025-04-23 12:00:00,158.52,158.6,158.27,158.45,16078.0,158.52,158.6,158.27,158.45,16078.0
2025-04-23 12:05:00,158.56,158.62,158.06,158.06,11175.0,158.56,158.62,158.06,158.06,11175.0
2025-04-23 12:10:00,157.99,158.36,157.89,158.08,18327.0,157.99,158.36,157.89,158.08,18327.0
2025-04-23 12:15:00,158.05,158.11,157.74,157.76,11167.0,158.05,158.11,157.74,157.76,11167.0
2025-04-23 12:20:00,157.72,157.88,157.62,157.75,12266.0,157.72,157.88,157.62,157.75,12266.0
2025-04-23 12:25:00,157.69,158.1,157.47,158.08,6897.0,157.69,158.1,157.47,158.08,6897.0
2025-04-23 12:30:00,158.14,158.37,158.08,158.29,9560.0,158.14,158.37,158.08,158.29,9560.0
2025-04-23 12:35:00,158.34,158.58,158.26,158.41,6603.0,158.34,158.58,158.26,158.41,6603.0
2025-04-23 12:40:00,158.41,158.55,158.3,158.33,6937.0,158.41,158.55,158.3,158.33,6937.0
2025-04-23 12:45:00,158.32,158.38,158.0,158.05,8402.0,158.32,158.38,158.0,158.05,8402.0
2025-04-23 12:50:00,158.0,158.29,157.92,158.28,6380.0,158.0,158.29,157.92,158.28,6380.0
2025-04-23 12:55:00,158.28,158.72,158.18,158.42,12693.0,158.28,158.72,158.18,158.42,12693.0
2025-04-23 13:00:00,158.32,158.6,157.89,158.56,7457.0,158.32,158.6,157.89,158.56,7457.0
2025-04-23 13:05:00,158.56,158.93,158.55,158.73,9318.0,158.56,158.93,158.55,158.73,9318.0
2025-04-23 13:10:00,158.72,158.76,158.53,158.63,9937.0,158.72,158.76,158.53,158.63,9937.0
2025-04-23 13:15:00,158.61,158.92,158.56,158.77,14319.0,158.61,158.92,158.56,158.77,14319.0
2025-04-23 13:20:00,158.77,158.89,158.61,158.74,11071.0,158.77,158.89,158.61,158.74,11071.0
2025-04-23 13:25:00,158.72,158.88,158.48,158.49,10466.0,158.72,158.88,158.48,158.49,10466.0
2025-04-23 13:30:00,158.52,158.62,158.18,158.25,8255.0,158.52,158.62,158.18,158.25,8255.0
2025-04-23 13:35:00,158.24,158.26,157.74,157.86,7525.0,158.24,158.26,157.74,157.86,7525.0
2025-04-23 13:40:00,157.94,158.0,157.79,158.0,8862.0,157.94,158.0,157.79,158.0,8862.0
2025-04-23 13:45:00,158.05,158.2,157.95,158.2,10537.0,158.05,158.2,157.95,158.2,10537.0
2025-04-23 13:50:00,158.2,158.68,158.04,158.67,9687.0,158.2,158.68,158.04,158.67,9687.0
2025-04-23 13:55:00,158.67,158.85,158.56,158.66,5768.0,158.67,158.85,158.56,158.66,5768.0
2025-04-23 14:00:00,158.59,158.75,158.48,158.72,33528.0,158.59,158.75,158.48,158.72,33528.0
2025-04-23 14:05:00,158.74,158.84,158.52,158.7,31617.0,158.74,158.84,158.52,158.7,31617.0
2025-04-23 14:10:00,158.69,158.86,158.41,158.63,16541.0,158.69,158.86,158.41,158.63,16541.0
2025-04-23 14:15:00,158.55,158.84,158.44,158.54,12872.0,158.55,158.84,158.44,158.54,12872.0
2025-04-23 14:20:00,158.46,158.79,158.14,158.19,11476.0,158.46,158.79,158.14,158.19,11476.0
2025-04-23 14:25:00,158.13,158.2,157.81,157.82,9300.0,158.13,158.2,157.81,157.82,9300.0
2025-04-23 14:30:00,157.92,158.22,157.86,158.01,6375.0,157.92,158.22,157.86,158.01,6375.0
2025-04-23 14:35:00,157.94,157.94,157.75,157.88,11131.0,157.94,157.94,157.75,157.88,11131.0
2025-04-23 14:40:00,157.87,157.87,157.58,157.58,16266.0,157.87,157.87,157.58,157.58,16266.0
2025-04-23 14:45:00,157.58,157.92,157.53,157.78,10646.0,157.58,157.92,157.53,157.78,10646.0
2025-04-23 14:50:00,157.78,157.79,157.47,157.57,18218.0,157.78,157.79,157.47,157.57,18218.0
2025-04-23 14:55:00,157.58,158.04,157.58,157.78,8967.0,157.58,158.04,157.58,157.78,8967.0
2025-04-23 15:00:00,157.72,157.92,157.54,157.66,16805.0,157.72,157.92,157.54,157.66,16805.0
2025-04-23 15:05:00,157.75,157.92,157.59,157.59,24799.0,157.75,157.92,157.59,157.59,24799.0
2025-04-23 15:10:00,157.54,157.71,157.48,157.53,9810.0,157.54,157.71,157.48,157.53,9810.0
2025-04-23 15:15:00,157.55,157.6,157.17,157.19,20863.0,157.55,157.6,157.17,157.19,20863.0
2025-04-23 15:20:00,157.24,157.26,156.97,156.97,14691.0,157.24,157.26,156.97,156.97,14691.0
2025-04-23 15:25:00,157.0,157.42,156.98,157.19,9957.0,157.0,157.42,156.98,157.19,9957.0
2025-04-23 15:30:00,157.19,157.81,157.18,157.45,21919.0,157.19,157.81,157.18,157.45,21919.0
2025-04-23 15:35:00,157.49,157.56,157.25,157.34,24121.0,157.49,157.56,157.25,157.34,24121.0
2025-04-23 15:40:00,157.4,157.67,157.34,157.56,25403.0,157.4,157.67,157.34,157.56,25403.0
2025-04-23 15:45:00,157.55,157.74,157.27,157.6,25619.0,157.55,157.74,157.27,157.6,25619.0
2025-04-23 15:50:00,157.7,157.93,157.33,157.84,49951.0,157.7,157.93,157.33,157.84,49951.0
2025-04-23 15:55:00,157.81,157.91,157.38,157.4,160111.0,157.81,157.91,157.38,157.4,160111.0
2025-04-24 09:30:00,157.14,157.57,156.15,157.57,17019.0,157.14,157.57,156.15,157.57,17019.0
2025-04-24 09:35:00,156.83,157.42,156.7,157.42,4864.0,156.83,157.42,156.7,157.42,4864.0
2025-04-24 09:40:00,157.31,157.76,157.3,157.59,11591.0,157.31,157.76,157.3,157.59,11591.0
2025-04-24 09:45:00,157.59,157.63,157.3,157.34,7727.0,157.59,157.63,157.3,157.34,7727.0
2025-04-24 09:50:00,157.32,157.94,157.16,157.94,3861.0,157.32,157.94,157.16,157.94,3861.0
2025-04-24 09:55:00,157.72,157.79,157.56,157.69,1803.0,157.72,157.79,157.56,157.69,1803.0
2025-04-24 10:00:00,157.54,157.9,157.24,157.49,13304.0,157.54,157.9,157.24,157.49,13304.0
2025-04-24 10:05:00,157.49,157.51,157.1,157.38,4366.0,157.49,157.51,157.1,157.38,4366.0
2025-04-24 10:10:00,157.22,157.51,157.06,157.5,2813.0,157.22,157.51,157.06,157.5,2813.0
2025-04-24 10:15:00,157.55,157.78,157.34,157.66,2536.0,157.55,157.78,157.34,157.66,2536.0
2025-04-24 10:20:00,157.72,158.38,157.72,158.38,3108.0,157.72,158.38,157.72,158.38,3108.0
2025-04-24 10:25:00,158.28,158.68,158.28,158.58,2441.0,158.28,158.68,158.28,158.58,2441.0
2025-04-24 10:30:00,158.5,158.61,158.32,158.51,5851.0,158.5,158.61,158.32,158.51,5851.0
2025-04-24 10:35:00,158.58,158.74,158.37,158.44,2242.0,158.58,158.74,158.37,158.44,2242.0
2025-04-24 10:40:00,158.44,158.54,158.21,158.41,2801.0,158.44,158.54,158.21,158.41,2801.0
2025-04-24 10:45:00,158.43,158.43,157.95,158.1,2411.0,158.43,158.43,157.95,158.1,2411.0
2025-04-24 10:50:00,158.11,158.2,157.99,158.17,1980.0,158.11,158.2,157.99,158.17,1980.0
2025-04-24 10:55:00,158.11,158.21,158.01,158.14,2827.0,158.11,158.21,158.01,158.14,2827.0
2025-04-24 11:00:00,158.02,158.22,158.02,158.22,3018.0,158.02,158.22,158.02,158.22,3018.0
2025-04-24 11:05:00,158.15,158.33,158.11,158.29,8134.0,158.15,158.33,158.11,158.29,8134.0
2025-04-24 11:10:00,158.19,158.42,158.13,158.26,6018.0,158.19,158.42,158.13,158.26,6018.0
2025-04-24 11:15:00,158.39,158.4,158.27,158.27,2165.0,158.39,158.4,158.27,158.27,2165.0
2025-04-24 11:20:00,158.21,158.39,158.12,158.12,2015.0,158.21,158.39,158.12,158.12,2015.0
2025-04-24 11:25:00,158.24,158.37,158.03,158.28,2324.0,158.24,158.37,158.03,158.28,2324.0
2025-04-24 11:30:00,158.13,158.46,158.02,158.36,2009.0,158.13,158.46,158.02,158.36,2009.0
2025-04-24 11:35:00,158.36,158.41,158.25,158.41,1293.0,158.36,158.41,158.25,158.41,1293.0
2025-04-24 11:40:00,158.37,158.52,158.25,158.25,2230.0,158.37,158.52,158.25,158.25,2230.0
2025-04-24 11:45:00,158.13,158.26,158.01,158.2,4150.0,158.13,158.26,158.01,158.2,4150.0
2025-04-24 11:50:00,158.16,158.51,158.06,158.48,10715.0,158.16,158.51,158.06,158.48,10715.0
2025-04-24 11:55:00,158.43,158.6,158.33,158.49,15766.0,158.43,158.6,158.33,158.49,15766.0
2025-04-24 12:00:00,158.51,158.68,158.38,158.61,2000.0,158.51,158.68,158.38,158.61,2000.0
2025-04-24 12:05:00,158.52,158.54,158.39,158.47,1854.0,158.52,158.54,158.39,158.47,1854.0
2025-04-24 12:10:00,158.53,158.69,158.53,158.62,2305.0,158.53,158.69,158.53,158.62,2305.0
2025-04-24 12:15:00,158.63,158.83,158.59,158.72,6388.0,158.63,158.83,158.59,158.72,6388.0
2025-04-24 12:20:00,158.75,158.78,158.55,158.55,5574.0,158.75,158.78,158.55,158.55,5574.0
2025-04-24 12:25:00,158.53,159.49,158.49,159.13,31297.0,158.53,159.49,158.49,159.13,31297.0
2025-04-24 12:30:00,159.09,159.35,159.02,159.35,3850.0,159.09,159.35,159.02,159.35,3850.0
2025-04-24 12:35:00,159.39,159.41,159.2,159.39,2409.0,159.39,159.41,159.2,159.39,2409.0
2025-04-24 12:40:00,159.4,159.55,159.4,159.54,2703.0,159.4,159.55,159.4,159.54,2703.0
2025-04-24 12:45:00,159.54,159.61,159.45,159.53,2025.0,159.54,159.61,159.45,159.53,2025.0
2025-04-24 12:50:00,159.62,159.72,159.55,159.7,2749.0,159.62,159.72,159.55,159.7,2749.0
2025-04-24 12:55:00,159.72,160.1,159.7,159.82,7597.0,159.72,160.1,159.7,159.82,7597.0
2025-04-24 13:00:00,159.8,159.96,159.54,159.54,11581.0,159.8,159.96,159.54,159.54,11581.0
2025-04-24 13:05:00,159.61,159.64,159.47,159.53,3075.0,159.61,159.64,159.47,159.53,3075.0
2025-04-24 13:10:00,159.52,159.56,159.38,159.56,2381.0,159.52,159.56,159.38,159.56,2381.0
2025-04-24 13:15:00,159.56,159.65,159.32,159.41,20753.0,159.56,159.65,159.32,159.41,20753.0
2025-04-24 13:20:00,159.35,159.73,159.27,159.73,5815.0,159.35,159.73,159.27,159.73,5815.0
2025-04-24 13:25:00,159.71,160.05,159.65,159.83,8928.0,159.71,160.05,159.65,159.83,8928.0
2025-04-24 13:30:00,159.88,160.05,159.73,159.73,3865.0,159.88,160.05,159.73,159.73,3865.0
2025-04-24 13:35:00,159.65,159.71,159.64,159.67,1008.0,159.65,159.71,159.64,159.67,1008.0
2025-04-24 13:40:00,159.68,159.72,159.41,159.66,6992.0,159.68,159.72,159.41,159.66,6992.0
2025-04-24 13:45:00,159.58,159.68,159.51,159.68,6398.0,159.58,159.68,159.51,159.68,6398.0
2025-04-24 13:50:00,159.67,159.77,159.58,159.76,9320.0,159.67,159.77,159.58,159.76,9320.0
2025-04-24 13:55:00,159.69,159.69,159.51,159.6,2916.0,159.69,159.69,159.51,159.6,2916.0
2025-04-24 14:00:00,159.58,159.92,159.57,159.81,4115.0,159.58,159.92,159.57,159.81,4115.0
2025-04-24 14:05:00,159.81,160.08,159.8,159.89,10443.0,159.81,160.08,159.8,159.89,10443.0
2025-04-24 14:10:00,159.98,159.98,159.66,159.73,9121.0,159.98,159.98,159.66,159.73,9121.0
2025-04-24 14:15:00,159.81,159.82,159.47,159.68,6489.0,159.81,159.82,159.47,159.68,6489.0
2025-04-24 14:20:00,159.66,159.67,159.46,159.5,2252.0,159.66,159.67,159.46,159.5,2252.0
2025-04-24 14:25:00,159.57,159.57,159.43,159.48,2583.0,159.57,159.57,159.43,159.48,2583.0
2025-04-24 14:30:00,159.47,159.69,159.45,159.68,2444.0,159.47,159.69,159.45,159.68,2444.0
2025-04-24 14:35:00,159.64,159.82,159.61,159.72,3993.0,159.64,159.82,159.61,159.72,3993.0
2025-04-24 14:40:00,159.77,159.94,159.76,159.86,8661.0,159.77,159.94,159.76,159.86,8661.0
2025-04-24 14:45:00,159.9,160.01,159.8,159.97,7327.0,159.9,160.01,159.8,159.97,7327.0
2025-04-24 14:50:00,160.03,160.1,159.83,159.83,6944.0,160.03,160.1,159.83,159.83,6944.0
2025-04-24 14:55:00,159.88,159.89,159.68,159.85,6250.0,159.88,159.89,159.68,159.85,6250.0
2025-04-24 15:00:00,159.78,159.78,159.43,159.44,8996.0,159.78,159.78,159.43,159.44,8996.0
2025-04-24 15:05:00,159.51,159.7,159.47,159.61,8456.0,159.51,159.7,159.47,159.61,8456.0
2025-04-24 15:10:00,159.61,159.64,159.42,159.56,6959.0,159.61,159.64,159.42,159.56,6959.0
2025-04-24 15:15:00,159.61,159.96,159.6,159.92,7518.0,159.61,159.96,159.6,159.92,7518.0
2025-04-24 15:20:00,159.91,160.04,159.8,159.91,7807.0,159.91,160.04,159.8,159.91,7807.0
2025-04-24 15:25:00,159.89,160.01,159.67,159.72,9322.0,159.89,160.01,159.67,159.72,9322.0
2025-04-24 15:30:00,159.7,159.74,159.54,159.59,5248.0,159.7,159.74,159.54,159.59,5248.0
2025-04-24 15:35:00,159.54,160.01,159.46,159.9,12136.0,159.54,160.01,159.46,159.9,12136.0
2025-04-24 15:40:00,159.93,160.01,159.9,159.95,10768.0,159.93,160.01,159.9,159.95,10768.0
2025-04-24 15:45:00,159.97,160.02,159.82,159.97,16149.0,159.97,160.02,159.82,159.97,16149.0
2025-04-24 15:50:00,160.03,160.08,159.47,160.03,23944.0,160.03,160.08,159.47,160.03,23944.0
2025-04-24 15:55:00,160.07,160.07,159.66,159.66,76006.0,160.07,160.07,159.66,159.66,76006.0
2025-04-25 09:30:00,158.45,159.62,158.22,159.61,13894.0,158.45,159.62,158.22,159.61,13894.0
2025-04-25 09:35:00,159.19,159.34,158.99,159.33,3951.0,159.19,159.34,158.99,159.33,3951.0
2025-04-25 09:40:00,159.31,159.35,158.98,159.18,5812.0,159.31,159.35,158.98,159.18,5812.0
2025-04-25 09:45:00,159.31,159.36,159.08,159.13,6448.0,159.31,159.36,159.08,159.13,6448.0
2025-04-25 09:50:00,159.26,159.26,158.72,158.91,3892.0,159.26,159.26,158.72,158.91,3892.0
2025-04-25 09:55:00,158.98,158.99,158.27,158.28,2723.0,158.98,158.99,158.27,158.28,2723.0
2025-04-25 10:00:00,158.52,158.81,158.31,158.46,2977.0,158.52,158.81,158.31,158.46,2977.0
2025-04-25 10:05:00,158.66,159.05,158.51,159.05,9727.0,158.66,159.05,158.51,159.05,9727.0
2025-04-25 10:10:00,158.95,159.01,158.7,158.74,4073.0,158.95,159.01,158.7,158.74,4073.0
2025-04-25 10:15:00,158.65,159.07,158.63,158.78,3355.0,158.65,159.07,158.63,158.78,3355.0
2025-04-25 10:20:00,158.75,158.75,157.92,158.36,2544.0,158.75,158.75,157.92,158.36,2544.0
2025-04-25 10:25:00,158.31,158.32,157.86,157.87,2600.0,158.31,158.32,157.86,157.87,2600.0
2025-04-25 10:30:00,158.04,158.38,157.85,158.38,1640.0,158.04,158.38,157.85,158.38,1640.0
2025-04-25 10:35:00,158.32,158.53,158.32,158.32,4851.0,158.32,158.53,158.32,158.32,4851.0
2025-04-25 10:40:00,158.39,158.81,158.39,158.81,1030.0,158.39,158.81,158.39,158.81,1030.0
2025-04-25 10:45:00,158.77,158.87,158.68,158.8,2534.0,158.77,158.87,158.68,158.8,2534.0
2025-04-25 10:50:00,158.87,158.97,158.87,158.91,2397.0,158.87,158.97,158.87,158.91,2397.0
2025-04-25 10:55:00,158.93,158.93,158.57,158.72,8227.0,158.93,158.93,158.57,158.72,8227.0
2025-04-25 11:00:00,158.72,158.74,158.53,158.71,1300.0,158.72,158.74,158.53,158.71,1300.0
2025-04-25 11:05:00,158.59,158.73,158.57,158.57,2419.0,158.59,158.73,158.57,158.57,2419.0
2025-04-25 11:10:00,158.56,158.72,158.55,158.61,1255.0,158.56,158.72,158.55,158.61,1255.0
2025-04-25 11:15:00,158.61,158.61,158.24,158.34,4847.0,158.61,158.61,158.24,158.34,4847.0
2025-04-25 11:20:00,158.47,158.63,158.43,158.44,2942.0,158.47,158.63,158.43,158.44,2942.0
2025-04-25 11:25:00,158.43,158.49,158.09,158.09,2878.0,158.43,158.49,158.09,158.09,2878.0
2025-04-25 11:30:00,158.25,158.32,158.09,158.32,3926.0,158.25,158.32,158.09,158.32,3926.0
2025-04-25 11:35:00,158.21,158.35,158.07,158.1,3894.0,158.21,158.35,158.07,158.1,3894.0
2025-04-25 11:40:00,158.28,158.41,158.11,158.12,1831.0,158.28,158.41,158.11,158.12,1831.0
2025-04-25 11:45:00,158.11,158.31,158.1,158.17,5656.0,158.11,158.31,158.1,158.17,5656.0
2025-04-25 11:50:00,158.32,158.33,158.11,158.28,4582.0,158.32,158.33,158.11,158.28,4582.0
2025-04-25 11:55:00,158.33,158.43,158.29,158.34,4765.0,158.33,158.43,158.29,158.34,4765.0
2025-04-25 12:00:00,158.38,158.5,158.37,158.42,2047.0,158.38,158.5,158.37,158.42,2047.0
2025-04-25 12:05:00,158.47,158.63,158.41,158.53,2730.0,158.47,158.63,158.41,158.53,2730.0
2025-04-25 12:10:00,158.63,158.68,158.46,158.46,2015.0,158.63,158.68,158.46,158.46,2015.0
2025-04-25 12:15:00,158.51,158.65,158.42,158.42,1318.0,158.51,158.65,158.42,158.42,1318.0
2025-04-25 12:20:00,158.45,158.66,158.34,158.66,5121.0,158.45,158.66,158.34,158.66,5121.0
2025-04-25 12:25:00,158.6,158.68,158.44,158.44,3334.0,158.6,158.68,158.44,158.44,3334.0
2025-04-25 12:30:00,158.5,158.59,158.44,158.51,3384.0,158.5,158.59,158.44,158.51,3384.0
2025-04-25 12:35:00,158.53,158.6,158.47,158.48,1973.0,158.53,158.6,158.47,158.48,1973.0
2025-04-25 12:40:00,158.43,158.64,158.43,158.56,4360.0,158.43,158.64,158.43,158.56,4360.0
2025-04-25 12:45:00,158.56,158.59,158.32,158.41,3559.0,158.56,158.59,158.32,158.41,3559.0
2025-04-25 12:50:00,158.41,158.55,158.41,158.43,1255.0,158.41,158.55,158.41,158.43,1255.0
2025-04-25 12:55:00,158.49,158.53,158.32,158.32,1959.0,158.49,158.53,158.32,158.32,1959.0
2025-04-25 13:00:00,158.43,158.52,158.23,158.23,3709.0,158.43,158.52,158.23,158.23,3709.0
2025-04-25 13:05:00,158.31,158.49,158.31,158.43,5246.0,158.31,158.49,158.31,158.43,5246.0
2025-04-25 13:10:00,158.44,158.56,158.41,158.52,5839.0,158.44,158.56,158.41,158.52,5839.0
2025-04-25 13:15:00,158.5,158.66,158.43,158.65,4030.0,158.5,158.66,158.43,158.65,4030.0
2025-04-25 13:20:00,158.67,158.9,158.61,158.87,8197.0,158.67,158.9,158.61,158.87,8197.0
2025-04-25 13:25:00,158.79,159.04,158.79,159.03,3905.0,158.79,159.04,158.79,159.03,3905.0
2025-04-25 13:30:00,159.01,159.06,158.83,158.89,4205.0,159.01,159.06,158.83,158.89,4205.0
2025-04-25 13:35:00,159.02,159.02,158.23,158.29,18841.0,159.02,159.02,158.23,158.29,18841.0
2025-04-25 13:40:00,158.33,158.62,158.22,158.28,5803.0,158.33,158.62,158.22,158.28,5803.0
2025-04-25 13:45:00,158.31,158.31,157.99,158.14,7866.0,158.31,158.31,157.99,158.14,7866.0
2025-04-25 13:50:00,158.08,158.18,157.74,157.75,5011.0,158.08,158.18,157.74,157.75,5011.0
2025-04-25 13:55:00,157.9,157.9,157.34,157.73,7101.0,157.9,157.9,157.34,157.73,7101.0
2025-04-25 14:00:00,157.73,158.13,157.67,158.01,6094.0,157.73,158.13,157.67,158.01,6094.0
2025-04-25 14:05:00,158.02,158.19,157.92,158.19,5911.0,158.02,158.19,157.92,158.19,5911.0
2025-04-25 14:10:00,158.23,158.23,158.0,158.02,2418.0,158.23,158.23,158.0,158.02,2418.0
2025-04-25 14:15:00,158.05,158.09,157.94,158.04,5913.0,158.05,158.09,157.94,158.04,5913.0
2025-04-25 14:20:00,157.98,158.21,157.94,158.19,3098.0,157.98,158.21,157.94,158.19,3098.0
2025-04-25 14:25:00,158.24,158.29,157.93,158.14,12911.0,158.24,158.29,157.93,158.14,12911.0
2025-04-25 14:30:00,158.2,158.22,158.07,158.13,2225.0,158.2,158.22,158.07,158.13,2225.0
2025-04-25 14:35:00,158.18,158.48,158.18,158.48,5569.0,158.18,158.48,158.18,158.48,5569.0
2025-04-25 14:40:00,158.5,158.66,158.46,158.6,5770.0,158.5,158.66,158.46,158.6,5770.0
2025-04-25 14:45:00,158.56,158.65,158.51,158.64,5760.0,158.56,158.65,158.51,158.64,5760.0
2025-04-25 14:50:00,158.61,158.65,158.24,158.63,5656.0,158.61,158.65,158.24,158.63,5656.0
2025-04-25 14:55:00,158.63,158.63,158.35,158.4,5980.0,158.63,158.63,158.35,158.4,5980.0
2025-04-25 15:00:00,158.38,158.49,158.32,158.43,3309.0,158.38,158.49,158.32,158.43,3309.0
2025-04-25 15:05:00,158.4,158.54,158.37,158.5,6061.0,158.4,158.54,158.37,158.5,6061.0
2025-04-25 15:10:00,158.51,158.51,158.23,158.23,5506.0,158.51,158.51,158.23,158.23,5506.0
2025-04-25 15:15:00,158.3,158.47,158.24,158.28,4630.0,158.3,158.47,158.24,158.28,4630.0
2025-04-25 15:20:00,158.27,158.69,158.26,158.65,5460.0,158.27,158.69,158.26,158.65,5460.0
2025-04-25 15:25:00,158.66,158.66,158.3,158.3,7702.0,158.66,158.66,158.3,158.3,7702.0
2025-04-25 15:30:00,158.32,158.4,158.18,158.28,8136.0,158.32,158.4,158.18,158.28,8136.0
2025-04-25 15:35:00,158.21,158.54,157.96,158.26,13061.0,158.21,158.54,157.96,158.26,13061.0
2025-04-25 15:40:00,158.3,158.35,158.13,158.3,8380.0,158.3,158.35,158.13,158.3,8380.0
2025-04-25 15:45:00,158.27,158.31,158.13,158.18,11799.0,158.27,158.31,158.13,158.18,11799.0
2025-04-25 15:50:00,158.2,158.46,158.14,158.28,22032.0,158.2,158.46,158.14,158.28,22032.0
2025-04-25 15:55:00,158.21,158.57,158.16,158.46,72122.0,158.21,158.57,158.16,158.46,72122.0
2025-04-28 09:30:00,158.88,159.72,158.63,159.31,37635.0,158.88,159.72,158.63,159.31,37635.0
2025-04-28 09:35:00,159.49,159.9,159.28,159.75,13933.0,159.49,159.9,159.28,159.75,13933.0
2025-04-28 09:40:00,159.75,160.3,159.74,160.06,16456.0,159.75,160.3,159.74,160.06,16456.0
2025-04-28 09:45:00,160.06,160.75,159.88,160.03,24340.0,160.06,160.75,159.88,160.03,24340.0
2025-04-28 09:50:00,160.03,160.25,159.85,160.02,17814.0,160.03,160.25,159.85,160.02,17814.0
2025-04-28 09:55:00,159.95,160.08,159.55,159.65,7151.0,159.95,160.08,159.55,159.65,7151.0
2025-04-28 10:00:00,159.6,159.81,159.45,159.81,11095.0,159.6,159.81,159.45,159.81,11095.0
2025-04-28 10:05:00,159.81,159.95,159.66,159.73,6406.0,159.81,159.95,159.66,159.73,6406.0
2025-04-28 10:10:00,159.73,159.73,159.31,159.47,15796.0,159.73,159.73,159.31,159.47,15796.0
2025-04-28 10:15:00,159.47,159.54,159.42,159.47,17364.0,159.47,159.54,159.42,159.47,17364.0
2025-04-28 10:20:00,159.45,159.88,159.45,159.73,10766.0,159.45,159.88,159.45,159.73,10766.0
2025-04-28 10:25:00,159.83,159.88,159.71,159.79,7137.0,159.83,159.88,159.71,159.79,7137.0
2025-04-28 10:30:00,159.71,159.71,159.45,159.6,13019.0,159.71,159.71,159.45,159.6,13019.0
2025-04-28 10:35:00,159.59,159.82,159.52,159.75,8072.0,159.59,159.82,159.52,159.75,8072.0
2025-04-28 10:40:00,159.75,159.75,159.32,159.58,8199.0,159.75,159.75,159.32,159.58,8199.0
2025-04-28 10:45:00,159.56,159.82,159.49,159.77,8167.0,159.56,159.82,159.49,159.77,8167.0
2025-04-28 10:50:00,159.74,159.8,159.37,159.4,21258.0,159.74,159.8,159.37,159.4,21258.0
2025-04-28 10:55:00,159.33,159.35,159.09,159.11,5528.0,159.33,159.35,159.09,159.11,5528.0
2025-04-28 11:00:00,159.19,159.38,159.12,159.3,6579.0,159.19,159.38,159.12,159.3,6579.0
2025-04-28 11:05:00,159.3,159.3,158.99,158.99,10412.0,159.3,159.3,158.99,158.99,10412.0
2025-04-28 11:10:00,159.03,159.11,158.77,159.02,27101.0,159.03,159.11,158.77,159.02,27101.0
2025-04-28 11:15:00,159.01,159.08,158.85,159.01,14052.0,159.01,159.08,158.85,159.01,14052.0
2025-04-28 11:20:00,159.06,159.07,158.73,158.82,12153.0,159.06,159.07,158.73,158.82,12153.0
2025-04-28 11:25:00,158.76,158.8,158.59,158.64,19429.0,158.76,158.8,158.59,158.64,19429.0
2025-04-28 11:30:00,158.68,158.84,158.55,158.71,15631.0,158.68,158.84,158.55,158.71,15631.0
2025-04-28 11:35:00,158.76,159.03,158.61,158.93,11040.0,158.76,159.03,158.61,158.93,11040.0
2025-04-28 11:40:00,158.97,159.13,158.89,158.92,12544.0,158.97,159.13,158.89,158.92,12544.0
2025-04-28 11:45:00,158.94,159.07,158.85,159.05,6830.0,158.94,159.07,158.85,159.05,6830.0
2025-04-28 11:50:00,159.07,159.28,159.01,159.08,9513.0,159.07,159.28,159.01,159.08,9513.0
2025-04-28 11:55:00,159.05,159.14,158.95,159.08,4768.0,159.05,159.14,158.95,159.08,4768.0
2025-04-28 12:00:00,159.08,159.11,158.6,158.65,8607.0,159.08,159.11,158.6,158.65,8607.0
2025-04-28 12:05:00,158.65,158.74,158.49,158.49,5763.0,158.65,158.74,158.49,158.49,5763.0
2025-04-28 12:10:00,158.56,158.63,158.44,158.5,5316.0,158.56,158.63,158.44,158.5,5316.0
2025-04-28 12:15:00,158.55,158.63,158.53,158.63,7327.0,158.55,158.63,158.53,158.63,7327.0
2025-04-28 12:20:00,158.61,158.64,158.28,158.47,10947.0,158.61,158.64,158.28,158.47,10947.0
2025-04-28 12:25:00,158.4,158.44,158.19,158.28,4071.0,158.4,158.44,158.19,158.28,4071.0
2025-04-28 12:30:00,158.28,158.45,158.27,158.35,7200.0,158.28,158.45,158.27,158.35,7200.0
2025-04-28 12:35:00,158.35,158.58,158.35,158.46,10686.0,158.35,158.58,158.35,158.46,10686.0
2025-04-28 12:40:00,158.48,158.6,158.45,158.56,6248.0,158.48,158.6,158.45,158.56,6248.0
2025-04-28 12:45:00,158.49,158.63,158.48,158.54,6867.0,158.49,158.63,158.48,158.54,6867.0
2025-04-28 12:50:00,158.54,158.71,158.5,158.59,5133.0,158.54,158.71,158.5,158.59,5133.0
2025-04-28 12:55:00,158.58,158.58,158.28,158.4,7123.0,158.58,158.58,158.28,158.4,7123.0
2025-04-28 13:00:00,158.43,158.52,158.31,158.42,6070.0,158.43,158.52,158.31,158.42,6070.0
2025-04-28 13:05:00,158.34,158.55,158.26,158.35,4822.0,158.34,158.55,158.26,158.35,4822.0
2025-04-28 13:10:00,158.35,158.35,158.16,158.17,4416.0,158.35,158.35,158.16,158.17,4416.0
2025-04-28 13:15:00,158.13,158.34,158.12,158.28,4603.0,158.13,158.34,158.12,158.28,4603.0
2025-04-28 13:20:00,158.31,158.4,158.22,158.37,5704.0,158.31,158.4,158.22,158.37,5704.0
2025-04-28 13:25:00,158.37,158.54,158.16,158.19,26393.0,158.37,158.54,158.16,158.19,26393.0
2025-04-28 13:30:00,158.23,158.41,158.21,158.41,19047.0,158.23,158.41,158.21,158.41,19047.0
2025-04-28 13:35:00,158.43,158.55,158.36,158.55,5234.0,158.43,158.55,158.36,158.55,5234.0
2025-04-28 13:40:00,158.5,158.58,158.26,158.43,5985.0,158.5,158.58,158.26,158.43,5985.0
2025-04-28 13:45:00,158.42,158.47,158.38,158.41,4961.0,158.42,158.47,158.38,158.41,4961.0
2025-04-28 13:50:00,158.45,158.68,158.44,158.67,7131.0,158.45,158.68,158.44,158.67,7131.0
2025-04-28 13:55:00,158.65,158.89,158.64,158.81,7665.0,158.65,158.89,158.64,158.81,7665.0
2025-04-28 14:00:00,158.81,159.01,158.79,158.87,7397.0,158.81,159.01,158.79,158.87,7397.0
2025-04-28 14:05:00,158.92,158.96,158.83,158.83,6631.0,158.92,158.96,158.83,158.83,6631.0
2025-04-28 14:10:00,158.83,158.84,158.7,158.77,7485.0,158.83,158.84,158.7,158.77,7485.0
2025-04-28 14:15:00,158.77,158.77,158.63,158.7,6828.0,158.77,158.77,158.63,158.7,6828.0
2025-04-28 14:20:00,158.72,158.93,158.69,158.93,10140.0,158.72,158.93,158.69,158.93,10140.0
2025-04-28 14:25:00,158.95,159.08,158.88,158.93,9174.0,158.95,159.08,158.88,158.93,9174.0
2025-04-28 14:30:00,158.93,159.0,158.83,158.84,6500.0,158.93,159.0,158.83,158.84,6500.0
2025-04-28 14:35:00,158.89,158.96,158.8,158.88,6253.0,158.89,158.96,158.8,158.88,6253.0
2025-04-28 14:40:00,158.91,158.97,158.82,158.88,11035.0,158.91,158.97,158.82,158.88,11035.0
2025-04-28 14:45:00,158.87,159.06,158.84,158.95,10074.0,158.87,159.06,158.84,158.95,10074.0
2025-04-28 14:50:00,158.97,159.1,158.94,159.03,9528.0,158.97,159.1,158.94,159.03,9528.0
2025-04-28 14:55:00,159.03,159.11,158.99,159.06,6973.0,159.03,159.11,158.99,159.06,6973.0
2025-04-28 15:00:00,159.06,159.27,159.06,159.24,10677.0,159.06,159.27,159.06,159.24,10677.0
2025-04-28 15:05:00,159.23,159.32,159.17,159.32,10366.0,159.23,159.32,159.17,159.32,10366.0
2025-04-28 15:10:00,159.31,159.32,159.14,159.19,9128.0,159.31,159.32,159.14,159.19,9128.0
2025-04-28 15:15:00,159.22,159.29,159.16,159.25,9633.0,159.22,159.29,159.16,159.25,9633.0
2025-04-28 15:20:00,159.25,159.52,159.21,159.49,11337.0,159.25,159.52,159.21,159.49,11337.0
2025-04-28 15:25:00,159.47,159.52,159.36,159.4,11865.0,159.47,159.52,159.36,159.4,11865.0
2025-04-28 15:30:00,159.45,159.49,159.33,159.45,11912.0,159.45,159.49,159.33,159.45,11912.0
2025-04-28 15:35:00,159.44,159.49,159.11,159.4,19964.0,159.44,159.49,159.11,159.4,19964.0
2025-04-28 15:40:00,159.38,159.4,159.28,159.38,16700.0,159.38,159.4,159.28,159.38,16700.0
2025-04-28 15:45:00,159.38,159.49,159.34,159.43,26275.0,159.38,159.49,159.34,159.43,26275.0
2025-04-28 15:50:00,159.48,159.88,159.39,159.85,37378.0,159.48,159.88,159.39,159.85,37378.0
2025-04-28 15:55:00,159.81,159.91,159.59,159.61,99202.0,159.81,159.91,159.59,159.61,99202.0
2025-04-29 09:30:00,158.69,160.59,158.69,159.58,21314.0,158.69,160.59,158.69,159.58,21314.0
2025-04-29 09:35:00,159.73,160.08,159.63,159.83,5649.0,159.73,160.08,159.63,159.83,5649.0
2025-04-29 09:40:00,159.81,160.14,159.59,159.76,2598.0,159.81,160.14,159.59,159.76,2598.0
2025-04-29 09:45:00,159.86,160.04,159.55,160.04,8117.0,159.86,160.04,159.55,160.04,8117.0
2025-04-29 09:50:00,159.91,160.26,159.72,159.89,5865.0,159.91,160.26,159.72,159.89,5865.0
2025-04-29 09:55:00,159.93,160.1,159.71,159.81,6928.0,159.93,160.1,159.71,159.81,6928.0
2025-04-29 10:00:00,159.66,159.96,159.44,159.53,31247.0,159.66,159.96,159.44,159.53,31247.0
2025-04-29 10:05:00,159.66,159.82,159.42,159.57,7503.0,159.66,159.82,159.42,159.57,7503.0
2025-04-29 10:10:00,159.57,159.57,158.98,159.04,6415.0,159.57,159.57,158.98,159.04,6415.0
2025-04-29 10:15:00,159.07,159.17,158.8,159.06,14922.0,159.07,159.17,158.8,159.06,14922.0
2025-04-29 10:20:00,158.98,159.16,158.83,158.86,5109.0,158.98,159.16,158.83,158.86,5109.0
2025-04-29 10:25:00,158.72,158.79,158.36,158.52,4359.0,158.72,158.79,158.36,158.52,4359.0
2025-04-29 10:30:00,158.59,158.89,158.58,158.89,7434.0,158.59,158.89,158.58,158.89,7434.0
2025-04-29 10:35:00,158.87,159.47,158.87,159.43,8368.0,158.87,159.47,158.87,159.43,8368.0
2025-04-29 10:40:00,159.42,159.65,159.39,159.53,6676.0,159.42,159.65,159.39,159.53,6676.0
2025-04-29 10:45:00,159.54,159.7,159.5,159.61,5329.0,159.54,159.7,159.5,159.61,5329.0
2025-04-29 10:50:00,159.53,159.86,159.46,159.84,6119.0,159.53,159.86,159.46,159.84,6119.0
2025-04-29 10:55:00,159.84,159.99,159.73,159.96,9999.0,159.84,159.99,159.73,159.96,9999.0
2025-04-29 11:00:00,159.93,159.99,159.68,159.72,6439.0,159.93,159.99,159.68,159.72,6439.0
2025-04-29 11:05:00,159.72,159.89,159.56,159.89,7037.0,159.72,159.89,159.56,159.89,7037.0
2025-04-29 11:10:00,159.9,159.97,159.79,159.97,4715.0,159.9,159.97,159.79,159.97,4715.0
2025-04-29 11:15:00,160.0,160.16,159.98,159.98,10290.0,160.0,160.16,159.98,159.98,10290.0
2025-04-29 11:20:00,160.06,160.14,159.89,160.08,6626.0,160.06,160.14,159.89,160.08,6626.0
2025-04-29 11:25:00,160.02,160.27,160.0,160.23,5650.0,160.02,160.27,160.0,160.23,5650.0
2025-04-29 11:30:00,160.2,160.24,159.84,159.94,3741.0,160.2,160.24,159.84,159.94,3741.0
2025-04-29 11:35:00,160.04,160.12,159.88,159.91,5945.0,160.04,160.12,159.88,159.91,5945.0
2025-04-29 11:40:00,159.95,160.19,159.95,160.08,1201.0,159.95,160.19,159.95,160.08,1201.0
2025-04-29 11:45:00,160.15,160.29,160.09,160.16,7231.0,160.15,160.29,160.09,160.16,7231.0
2025-04-29 11:50:00,160.19,160.29,159.94,160.01,7243.0,160.19,160.29,159.94,160.01,7243.0
2025-04-29 11:55:00,159.97,159.98,159.81,159.88,5877.0,159.97,159.98,159.81,159.88,5877.0
2025-04-29 12:00:00,159.92,160.19,159.9,160.19,6097.0,159.92,160.19,159.9,160.19,6097.0
2025-04-29 12:05:00,160.25,160.46,160.25,160.36,5718.0,160.25,160.46,160.25,160.36,5718.0
2025-04-29 12:10:00,160.46,160.53,160.38,160.49,4171.0,160.46,160.53,160.38,160.49,4171.0
2025-04-29 12:15:00,160.48,160.56,160.4,160.5,6420.0,160.48,160.56,160.4,160.5,6420.0
2025-04-29 12:20:00,160.54,160.55,160.33,160.43,14973.0,160.54,160.55,160.33,160.43,14973.0
2025-04-29 12:25:00,160.43,160.47,160.29,160.42,3209.0,160.43,160.47,160.29,160.42,3209.0
2025-04-29 12:30:00,160.53,160.68,160.42,160.68,4740.0,160.53,160.68,160.42,160.68,4740.0
2025-04-29 12:35:00,160.68,160.7,160.33,160.34,5498.0,160.68,160.7,160.33,160.34,5498.0
2025-04-29 12:40:00,160.53,160.53,160.4,160.5,2948.0,160.53,160.53,160.4,160.5,2948.0
2025-04-29 12:45:00,160.5,160.5,160.0,160.0,3932.0,160.5,160.5,160.0,160.0,3932.0
2025-04-29 12:50:00,160.09,160.22,160.09,160.19,4881.0,160.09,160.22,160.09,160.19,4881.0
2025-04-29 12:55:00,160.2,160.2,159.92,160.0,6854.0,160.2,160.2,159.92,160.0,6854.0
2025-04-29 13:00:00,160.05,160.25,159.92,160.23,7238.0,160.05,160.25,159.92,160.23,7238.0
2025-04-29 13:05:00,160.23,160.23,160.14,160.17,4027.0,160.23,160.23,160.14,160.17,4027.0
2025-04-29 13:10:00,160.18,160.4,160.07,160.38,6793.0,160.18,160.4,160.07,160.38,6793.0
2025-04-29 13:15:00,160.41,160.81,160.4,160.76,13887.0,160.41,160.81,160.4,160.76,13887.0
2025-04-29 13:20:00,160.76,160.81,160.67,160.69,4553.0,160.76,160.81,160.67,160.69,4553.0
2025-04-29 13:25:00,160.77,160.77,160.59,160.73,5438.0,160.77,160.77,160.59,160.73,5438.0
2025-04-29 13:30:00,160.76,160.79,160.66,160.7,5005.0,160.76,160.79,160.66,160.7,5005.0
2025-04-29 13:35:00,160.76,160.86,160.73,160.85,3416.0,160.76,160.86,160.73,160.85,3416.0
2025-04-29 13:40:00,160.93,160.99,160.9,160.99,4870.0,160.93,160.99,160.9,160.99,4870.0
2025-04-29 13:45:00,160.99,161.28,160.94,161.16,15522.0,160.99,161.28,160.94,161.16,15522.0
2025-04-29 13:50:00,161.22,161.3,161.08,161.2,5985.0,161.22,161.3,161.08,161.2,5985.0
2025-04-29 13:55:00,161.2,161.29,161.09,161.09,5467.0,161.2,161.29,161.09,161.09,5467.0
2025-04-29 14:00:00,161.13,161.32,161.13,161.32,3954.0,161.13,161.32,161.13,161.32,3954.0
2025-04-29 14:05:00,161.3,161.37,161.02,161.15,16869.0,161.3,161.37,161.02,161.15,16869.0
2025-04-29 14:10:00,161.15,161.2,161.02,161.09,9433.0,161.15,161.2,161.02,161.09,9433.0
2025-04-29 14:15:00,161.12,161.25,161.09,161.16,4753.0,161.12,161.25,161.09,161.16,4753.0
2025-04-29 14:20:00,161.16,161.16,160.95,161.03,4395.0,161.16,161.16,160.95,161.03,4395.0
2025-04-29 14:25:00,161.03,161.21,160.95,161.11,10889.0,161.03,161.21,160.95,161.11,10889.0
2025-04-29 14:30:00,161.01,161.09,160.98,161.05,5835.0,161.01,161.09,160.98,161.05,5835.0
2025-04-29 14:35:00,161.07,161.08,160.89,161.0,8443.0,161.07,161.08,160.89,161.0,8443.0
2025-04-29 14:40:00,161.0,161.0,160.9,160.97,9382.0,161.0,161.0,160.9,160.97,9382.0
2025-04-29 14:45:00,161.01,161.03,160.9,160.95,9236.0,161.01,161.03,160.9,160.95,9236.0
2025-04-29 14:50:00,160.91,160.98,160.82,160.94,7435.0,160.91,160.98,160.82,160.94,7435.0
2025-04-29 14:55:00,160.95,161.02,160.77,160.77,7579.0,160.95,161.02,160.77,160.77,7579.0
2025-04-29 15:00:00,160.73,160.91,160.72,160.72,6949.0,160.73,160.91,160.72,160.72,6949.0
2025-04-29 15:05:00,160.81,161.04,160.72,160.85,17924.0,160.81,161.04,160.72,160.85,17924.0
2025-04-29 15:10:00,160.86,161.03,160.86,160.99,9147.0,160.86,161.03,160.86,160.99,9147.0
2025-04-29 15:15:00,160.96,161.04,160.92,160.96,5992.0,160.96,161.04,160.92,160.96,5992.0
2025-04-29 15:20:00,160.96,161.09,160.83,161.07,8578.0,160.96,161.09,160.83,161.07,8578.0
2025-04-29 15:25:00,161.09,161.11,160.88,161.01,5107.0,161.09,161.11,160.88,161.01,5107.0
2025-04-29 15:30:00,160.99,160.99,160.78,160.81,15137.0,160.99,160.99,160.78,160.81,15137.0
2025-04-29 15:35:00,160.78,160.89,160.73,160.8,19579.0,160.78,160.89,160.73,160.8,19579.0
2025-04-29 15:40:00,160.8,160.8,160.51,160.53,19824.0,160.8,160.8,160.51,160.53,19824.0
2025-04-29 15:45:00,160.5,160.54,160.22,160.3,63458.0,160.5,160.54,160.22,160.3,63458.0
2025-04-29 15:50:00,160.42,160.71,160.13,160.48,73183.0,160.42,160.71,160.13,160.48,73183.0
2025-04-29 15:55:00,160.52,160.83,160.38,160.59,106040.0,160.52,160.83,160.38,160.59,106040.0
2025-04-30 09:30:00,157.89,158.42,156.7,157.7,30699.0,157.89,158.42,156.7,157.7,30699.0
2025-04-30 09:35:00,157.43,157.96,157.25,157.29,9674.0,157.43,157.96,157.25,157.29,9674.0
2025-04-30 09:40:00,157.3,157.36,157.0,157.36,6908.0,157.3,157.36,157.0,157.36,6908.0
2025-04-30 09:45:00,157.46,157.88,157.45,157.78,12634.0,157.46,157.88,157.45,157.78,12634.0
2025-04-30 09:50:00,157.64,157.64,157.13,157.24,10475.0,157.64,157.64,157.13,157.24,10475.0
2025-04-30 09:55:00,157.23,157.26,156.95,157.14,15355.0,157.23,157.26,156.95,157.14,15355.0
2025-04-30 10:00:00,157.14,157.75,157.04,157.56,11176.0,157.14,157.75,157.04,157.56,11176.0
2025-04-30 10:05:00,157.56,157.6,157.07,157.36,7857.0,157.56,157.6,157.07,157.36,7857.0
2025-04-30 10:10:00,157.27,157.91,157.25,157.91,9000.0,157.27,157.91,157.25,157.91,9000.0
2025-04-30 10:15:00,157.81,157.88,157.6,157.74,5252.0,157.81,157.88,157.6,157.74,5252.0
2025-04-30 10:20:00,157.86,158.38,157.86,158.38,6619.0,157.86,158.38,157.86,158.38,6619.0
2025-04-30 10:25:00,158.31,158.67,158.15,158.67,8040.0,158.31,158.67,158.15,158.67,8040.0
2025-04-30 10:30:00,158.63,158.86,158.37,158.42,14511.0,158.63,158.86,158.37,158.42,14511.0
2025-04-30 10:35:00,158.39,158.39,158.09,158.28,6172.0,158.39,158.39,158.09,158.28,6172.0
2025-04-30 10:40:00,158.21,158.26,157.95,158.16,4698.0,158.21,158.26,157.95,158.16,4698.0
2025-04-30 10:45:00,158.15,158.22,157.92,158.0,11835.0,158.15,158.22,157.92,158.0,11835.0
2025-04-30 10:50:00,158.06,158.38,157.74,158.06,12907.0,158.06,158.38,157.74,158.06,12907.0
2025-04-30 10:55:00,157.98,158.26,157.98,158.11,5915.0,157.98,158.26,157.98,158.11,5915.0
2025-04-30 11:00:00,158.16,158.52,158.16,158.47,9195.0,158.16,158.52,158.16,158.47,9195.0
2025-04-30 11:05:00,158.42,158.79,158.36,158.7,8800.0,158.42,158.79,158.36,158.7,8800.0
2025-04-30 11:10:00,158.72,158.88,158.66,158.76,10804.0,158.72,158.88,158.66,158.76,10804.0
2025-04-30 11:15:00,158.76,159.01,158.72,159.01,10499.0,158.76,159.01,158.72,159.01,10499.0
2025-04-30 11:20:00,159.0,159.28,158.93,159.02,5822.0,159.0,159.28,158.93,159.02,5822.0
2025-04-30 11:25:00,159.0,159.03,158.74,158.82,5554.0,159.0,159.03,158.74,158.82,5554.0
2025-04-30 11:30:00,158.79,159.06,158.71,159.04,8422.0,158.79,159.06,158.71,159.04,8422.0
2025-04-30 11:35:00,159.04,159.09,158.83,158.97,6129.0,159.04,159.09,158.83,158.97,6129.0
2025-04-30 11:40:00,158.99,159.05,158.81,159.01,10320.0,158.99,159.05,158.81,159.01,10320.0
2025-04-30 11:45:00,158.99,159.15,158.97,159.15,3837.0,158.99,159.15,158.97,159.15,3837.0
2025-04-30 11:50:00,159.11,159.26,159.05,159.26,8782.0,159.11,159.26,159.05,159.26,8782.0
2025-04-30 11:55:00,159.25,159.44,159.1,159.31,8542.0,159.25,159.44,159.1,159.31,8542.0
2025-04-30 12:00:00,159.37,159.47,159.27,159.27,3969.0,159.37,159.47,159.27,159.27,3969.0
2025-04-30 12:05:00,159.34,159.62,159.34,159.59,6803.0,159.34,159.62,159.34,159.59,6803.0
2025-04-30 12:10:00,159.54,159.54,159.34,159.38,6522.0,159.54,159.54,159.34,159.38,6522.0
2025-04-30 12:15:00,159.32,159.41,159.19,159.27,5359.0,159.32,159.41,159.19,159.27,5359.0
2025-04-30 12:20:00,159.27,159.31,158.92,158.92,3888.0,159.27,159.31,158.92,158.92,3888.0
2025-04-30 12:25:00,158.92,159.0,158.84,158.94,3262.0,158.92,159.0,158.84,158.94,3262.0
2025-04-30 12:30:00,158.82,158.84,158.67,158.71,5147.0,158.82,158.84,158.67,158.71,5147.0
2025-04-30 12:35:00,158.66,159.08,158.6,159.05,4246.0,158.66,159.08,158.6,159.05,4246.0
2025-04-30 12:40:00,159.07,159.27,159.04,159.19,3407.0,159.07,159.27,159.04,159.19,3407.0
2025-04-30 12:45:00,159.15,159.28,159.15,159.28,5502.0,159.15,159.28,159.15,159.28,5502.0
2025-04-30 12:50:00,159.27,159.34,159.2,159.3,3173.0,159.27,159.34,159.2,159.3,3173.0
2025-04-30 12:55:00,159.35,159.42,159.23,159.34,6084.0,159.35,159.42,159.23,159.34,6084.0
2025-04-30 13:00:00,159.37,159.47,159.29,159.41,7793.0,159.37,159.47,159.29,159.41,7793.0
2025-04-30 13:05:00,159.32,159.34,159.12,159.22,3394.0,159.32,159.34,159.12,159.22,3394.0
2025-04-30 13:10:00,159.26,159.26,158.97,159.08,6621.0,159.26,159.26,158.97,159.08,6621.0
2025-04-30 13:15:00,159.11,159.32,159.11,159.28,3999.0,159.11,159.32,159.11,159.28,3999.0
2025-04-30 13:20:00,159.28,159.3,159.22,159.26,1677.0,159.28,159.3,159.22,159.26,1677.0
2025-04-30 13:25:00,159.22,159.49,159.22,159.47,4369.0,159.22,159.49,159.22,159.47,4369.0
2025-04-30 13:30:00,159.47,159.64,159.43,159.59,3491.0,159.47,159.64,159.43,159.59,3491.0
2025-04-30 13:35:00,159.59,159.73,159.54,159.63,5942.0,159.59,159.73,159.54,159.63,5942.0
2025-04-30 13:40:00,159.62,159.85,159.61,159.84,6246.0,159.62,159.85,159.61,159.84,6246.0
2025-04-30 13:45:00,159.78,159.8,159.65,159.68,5424.0,159.78,159.8,159.65,159.68,5424.0
2025-04-30 13:50:00,159.68,159.8,159.62,159.8,3543.0,159.68,159.8,159.62,159.8,3543.0
2025-04-30 13:55:00,159.83,159.87,159.67,159.73,5416.0,159.83,159.87,159.67,159.73,5416.0
2025-04-30 14:00:00,159.73,159.74,159.57,159.65,9088.0,159.73,159.74,159.57,159.65,9088.0
2025-04-30 14:05:00,159.66,160.36,159.54,159.66,19081.0,159.66,160.36,159.54,159.66,19081.0
2025-04-30 14:10:00,159.73,160.04,159.65,159.78,5670.0,159.73,160.04,159.65,159.78,5670.0
2025-04-30 14:15:00,159.78,159.96,159.75,159.91,2756.0,159.78,159.96,159.75,159.91,2756.0
2025-04-30 14:20:00,159.9,159.93,159.72,159.83,4857.0,159.9,159.93,159.72,159.83,4857.0
2025-04-30 14:25:00,159.78,159.86,159.35,159.46,10092.0,159.78,159.86,159.35,159.46,10092.0
2025-04-30 14:30:00,159.4,159.65,159.4,159.49,5182.0,159.4,159.65,159.4,159.49,5182.0
2025-04-30 14:35:00,159.46,159.46,159.06,159.14,5966.0,159.46,159.46,159.06,159.14,5966.0
2025-04-30 14:40:00,159.17,159.18,159.0,159.06,5756.0,159.17,159.18,159.0,159.06,5756.0
2025-04-30 14:45:00,159.01,159.4,159.01,159.28,6729.0,159.01,159.4,159.01,159.28,6729.0
2025-04-30 14:50:00,159.27,159.4,159.04,159.09,7433.0,159.27,159.4,159.04,159.09,7433.0
2025-04-30 14:55:00,159.12,159.18,158.99,159.01,5675.0,159.12,159.18,158.99,159.01,5675.0
2025-04-30 15:00:00,159.06,159.36,159.06,159.31,8086.0,159.06,159.36,159.06,159.31,8086.0
2025-04-30 15:05:00,159.34,159.4,159.2,159.21,8588.0,159.34,159.4,159.2,159.21,8588.0
2025-04-30 15:10:00,159.19,159.51,159.14,159.47,9591.0,159.19,159.51,159.14,159.47,9591.0
2025-04-30 15:15:00,159.5,159.55,159.35,159.4,12295.0,159.5,159.55,159.35,159.4,12295.0
2025-04-30 15:20:00,159.31,159.55,159.31,159.42,12102.0,159.31,159.55,159.31,159.42,12102.0
2025-04-30 15:25:00,159.42,159.42,159.14,159.18,17061.0,159.42,159.42,159.14,159.18,17061.0
2025-04-30 15:30:00,159.18,159.27,159.03,159.08,14623.0,159.18,159.27,159.03,159.08,14623.0
2025-04-30 15:35:00,159.08,159.17,158.94,159.04,12825.0,159.08,159.17,158.94,159.04,12825.0
2025-04-30 15:40:00,159.04,159.4,159.02,159.4,13377.0,159.04,159.4,159.02,159.4,13377.0
2025-04-30 15:45:00,159.4,160.03,159.4,159.99,20195.0,159.4,160.03,159.4,159.99,20195.0
2025-04-30 15:50:00,160.02,160.85,159.96,160.75,36387.0,160.02,160.85,159.96,160.75,36387.0
2025-04-30 15:55:00,160.7,161.08,160.53,160.59,162713.0,160.7,161.08,160.53,160.59,162713.0
2025-05-01 09:30:00,159.93,160.66,158.92,159.59,17298.0,159.93,160.66,158.92,159.59,17298.0
2025-05-01 09:35:00,159.64,161.04,159.44,160.78,9163.0,159.64,161.04,159.44,160.78,9163.0
2025-05-01 09:40:00,160.99,161.3,160.6,161.22,11031.0,160.99,161.3,160.6,161.22,11031.0
2025-05-01 09:45:00,161.21,161.61,161.12,161.44,13430.0,161.21,161.61,161.12,161.44,13430.0
2025-05-01 09:50:00,161.43,162.18,161.39,162.16,7467.0,161.43,162.18,161.39,162.16,7467.0
2025-05-01 09:55:00,162.07,162.09,161.26,161.33,11975.0,162.07,162.09,161.26,161.33,11975.0
2025-05-01 10:00:00,161.51,162.23,161.44,162.1,11210.0,161.51,162.23,161.44,162.1,11210.0
2025-05-01 10:05:00,162.3,162.35,161.79,161.79,4825.0,162.3,162.35,161.79,161.79,4825.0
2025-05-01 10:10:00,161.79,161.93,161.23,161.64,14131.0,161.79,161.93,161.23,161.64,14131.0
2025-05-01 10:15:00,161.66,162.03,161.65,161.8,11926.0,161.66,162.03,161.65,161.8,11926.0
2025-05-01 10:20:00,161.95,162.27,161.86,162.09,6438.0,161.95,162.27,161.86,162.09,6438.0
2025-05-01 10:25:00,162.18,162.26,162.1,162.21,5123.0,162.18,162.26,162.1,162.21,5123.0
2025-05-01 10:30:00,162.23,162.23,161.69,161.97,5861.0,162.23,162.23,161.69,161.97,5861.0
2025-05-01 10:35:00,161.86,162.1,161.68,162.1,8638.0,161.86,162.1,161.68,162.1,8638.0
2025-05-01 10:40:00,162.16,162.25,161.96,161.96,5009.0,162.16,162.25,161.96,161.96,5009.0
2025-05-01 10:45:00,161.98,162.29,161.96,162.11,7576.0,161.98,162.29,161.96,162.11,7576.0
2025-05-01 10:50:00,162.07,162.19,162.01,162.09,5325.0,162.07,162.19,162.01,162.09,5325.0
2025-05-01 10:55:00,162.07,162.34,162.07,162.33,15108.0,162.07,162.34,162.07,162.33,15108.0
2025-05-01 11:00:00,162.32,162.41,162.17,162.36,8663.0,162.32,162.41,162.17,162.36,8663.0
2025-05-01 11:05:00,162.38,162.54,162.29,162.3,6997.0,162.38,162.54,162.29,162.3,6997.0
2025-05-01 11:10:00,162.33,162.37,162.28,162.31,5565.0,162.33,162.37,162.28,162.31,5565.0
2025-05-01 11:15:00,162.37,162.59,162.27,162.41,9326.0,162.37,162.59,162.27,162.41,9326.0
2025-05-01 11:20:00,162.32,162.38,162.12,162.19,22735.0,162.32,162.38,162.12,162.19,22735.0
2025-05-01 11:25:00,162.26,162.5,162.15,162.32,14111.0,162.26,162.5,162.15,162.32,14111.0
2025-05-01 11:30:00,162.38,162.4,162.07,162.2,4715.0,162.38,162.4,162.07,162.2,4715.0
2025-05-01 11:35:00,162.16,162.3,161.92,161.92,5159.0,162.16,162.3,161.92,161.92,5159.0
2025-05-01 11:40:00,162.0,162.12,161.92,161.93,3010.0,162.0,162.12,161.92,161.93,3010.0
2025-05-01 11:45:00,161.93,161.96,161.69,161.96,4346.0,161.93,161.96,161.69,161.96,4346.0
2025-05-01 11:50:00,161.94,162.04,161.8,161.8,1905.0,161.94,162.04,161.8,161.8,1905.0
2025-05-01 11:55:00,161.77,161.78,161.4,161.42,4639.0,161.77,161.78,161.4,161.42,4639.0
2025-05-01 12:00:00,161.51,161.6,161.24,161.34,3147.0,161.51,161.6,161.24,161.34,3147.0
2025-05-01 12:05:00,161.37,161.59,161.37,161.59,4289.0,161.37,161.59,161.37,161.59,4289.0
2025-05-01 12:10:00,161.58,161.58,161.32,161.44,4480.0,161.58,161.58,161.32,161.44,4480.0
2025-05-01 12:15:00,161.35,161.36,161.11,161.27,7983.0,161.35,161.36,161.11,161.27,7983.0
2025-05-01 12:20:00,161.25,161.34,161.17,161.32,8700.0,161.25,161.34,161.17,161.32,8700.0
2025-05-01 12:25:00,161.3,161.5,161.26,161.43,23225.0,161.3,161.5,161.26,161.43,23225.0
2025-05-01 12:30:00,161.48,161.55,161.37,161.54,13958.0,161.48,161.55,161.37,161.54,13958.0
2025-05-01 12:35:00,161.54,161.71,161.45,161.52,12168.0,161.54,161.71,161.45,161.52,12168.0
2025-05-01 12:40:00,161.55,161.56,161.35,161.51,5845.0,161.55,161.56,161.35,161.51,5845.0
2025-05-01 12:45:00,161.47,161.5,161.23,161.28,5091.0,161.47,161.5,161.23,161.28,5091.0
2025-05-01 12:50:00,161.37,161.4,161.29,161.33,3651.0,161.37,161.4,161.29,161.33,3651.0
2025-05-01 12:55:00,161.3,161.4,161.22,161.31,4025.0,161.3,161.4,161.22,161.31,4025.0
2025-05-01 13:00:00,161.35,161.62,161.33,161.62,3800.0,161.35,161.62,161.33,161.62,3800.0
2025-05-01 13:05:00,161.55,161.73,161.5,161.7,4082.0,161.55,161.73,161.5,161.7,4082.0
2025-05-01 13:10:00,161.7,161.76,161.63,161.72,24215.0,161.7,161.76,161.63,161.72,24215.0
2025-05-01 13:15:00,161.72,161.91,161.71,161.82,10244.0,161.72,161.91,161.71,161.82,10244.0
2025-05-01 13:20:00,161.83,161.83,161.67,161.67,8692.0,161.83,161.83,161.67,161.67,8692.0
2025-05-01 13:25:00,161.67,161.72,161.59,161.69,8169.0,161.67,161.72,161.59,161.69,8169.0
2025-05-01 13:30:00,161.69,161.83,161.65,161.83,8111.0,161.69,161.83,161.65,161.83,8111.0
2025-05-01 13:35:00,161.79,161.79,161.52,161.58,5846.0,161.79,161.79,161.52,161.58,5846.0
2025-05-01 13:40:00,161.58,161.58,161.38,161.42,4528.0,161.58,161.58,161.38,161.42,4528.0
2025-05-01 13:45:00,161.42,161.52,161.34,161.49,5297.0,161.42,161.52,161.34,161.49,5297.0
2025-05-01 13:50:00,161.53,161.61,161.28,161.33,4308.0,161.53,161.61,161.28,161.33,4308.0
2025-05-01 13:55:00,161.29,161.36,161.1,161.22,6514.0,161.29,161.36,161.1,161.22,6514.0
2025-05-01 14:00:00,161.22,161.37,161.19,161.29,6275.0,161.22,161.37,161.19,161.29,6275.0
2025-05-01 14:05:00,161.31,161.47,161.26,161.44,8902.0,161.31,161.47,161.26,161.44,8902.0
2025-05-01 14:10:00,161.41,161.44,161.33,161.41,5424.0,161.41,161.44,161.33,161.41,5424.0
2025-05-01 14:15:00,161.41,161.56,161.4,161.54,16970.0,161.41,161.56,161.4,161.54,16970.0
2025-05-01 14:20:00,161.53,161.55,161.34,161.43,7490.0,161.53,161.55,161.34,161.43,7490.0
2025-05-01 14:25:00,161.43,161.61,161.29,161.59,9536.0,161.43,161.61,161.29,161.59,9536.0
2025-05-01 14:30:00,161.62,161.77,161.55,161.66,7724.0,161.62,161.77,161.55,161.66,7724.0
2025-05-01 14:35:00,161.64,161.68,161.57,161.6,4797.0,161.64,161.68,161.57,161.6,4797.0
2025-05-01 14:40:00,161.56,161.63,161.48,161.56,4924.0,161.56,161.63,161.48,161.56,4924.0
2025-05-01 14:45:00,161.58,161.73,161.5,161.55,8901.0,161.58,161.73,161.5,161.55,8901.0
2025-05-01 14:50:00,161.58,161.63,161.5,161.6,5695.0,161.58,161.63,161.5,161.6,5695.0
2025-05-01 14:55:00,161.62,161.71,161.59,161.68,5247.0,161.62,161.71,161.59,161.68,5247.0
2025-05-01 15:00:00,161.72,161.92,161.66,161.86,8488.0,161.72,161.92,161.66,161.86,8488.0
2025-05-01 15:05:00,161.83,161.93,161.69,161.7,8046.0,161.83,161.93,161.69,161.7,8046.0
2025-05-01 15:10:00,161.66,161.76,161.51,161.74,13896.0,161.66,161.76,161.51,161.74,13896.0
2025-05-01 15:15:00,161.73,161.86,161.69,161.81,7643.0,161.73,161.86,161.69,161.81,7643.0
2025-05-01 15:20:00,161.83,161.99,161.8,161.9,9333.0,161.83,161.99,161.8,161.9,9333.0
2025-05-01 15:25:00,161.96,162.14,161.93,162.14,8977.0,161.96,162.14,161.93,162.14,8977.0
2025-05-01 15:30:00,162.15,162.23,162.04,162.14,11420.0,162.15,162.23,162.04,162.14,11420.0
2025-05-01 15:35:00,162.11,162.26,162.06,162.09,17231.0,162.11,162.26,162.06,162.09,17231.0
2025-05-01 15:40:00,162.1,162.17,161.97,162.13,10790.0,162.1,162.17,161.97,162.13,10790.0
2025-05-01 15:45:00,162.14,162.3,162.1,162.25,15660.0,162.14,162.3,162.1,162.25,15660.0
2025-05-01 15:50:00,162.31,162.33,161.63,161.66,47704.0,162.31,162.33,161.63,161.66,47704.0
2025-05-01 15:55:00,161.62,161.62,160.71,161.0,131023.0,161.62,161.62,160.71,161.0,131023.0
2025-05-02 09:30:00,163.16,165.39,163.16,165.07,42939.0,163.16,165.39,163.16,165.07,42939.0
2025-05-02 09:35:00,165.03,165.03,164.17,164.53,10426.0,165.03,165.03,164.17,164.53,10426.0
2025-05-02 09:40:00,164.41,164.49,164.06,164.06,6954.0,164.41,164.49,164.06,164.06,6954.0
2025-05-02 09:45:00,164.2,164.24,163.52,163.55,12197.0,164.2,164.24,163.52,163.55,12197.0
2025-05-02 09:50:00,163.54,163.7,163.11,163.58,10976.0,163.54,163.7,163.11,163.58,10976.0
2025-05-02 09:55:00,163.59,163.77,163.17,163.65,13520.0,163.59,163.77,163.17,163.65,13520.0
2025-05-02 10:00:00,163.69,163.84,163.35,163.58,12359.0,163.69,163.84,163.35,163.58,12359.0
2025-05-02 10:05:00,163.61,164.3,163.51,164.18,17504.0,163.61,164.3,163.51,164.18,17504.0
2025-05-02 10:10:00,164.24,164.36,164.05,164.22,13259.0,164.24,164.36,164.05,164.22,13259.0
2025-05-02 10:15:00,164.3,164.65,164.14,164.63,9565.0,164.3,164.65,164.14,164.63,9565.0
2025-05-02 10:20:00,164.52,164.7,164.36,164.53,14528.0,164.52,164.7,164.36,164.53,14528.0
2025-05-02 10:25:00,164.55,165.23,164.55,165.06,9717.0,164.55,165.23,164.55,165.06,9717.0
2025-05-02 10:30:00,165.08,165.15,164.82,164.96,8383.0,165.08,165.15,164.82,164.96,8383.0
2025-05-02 10:35:00,164.97,164.97,164.69,164.95,6112.0,164.97,164.97,164.69,164.95,6112.0
2025-05-02 10:40:00,164.94,164.94,164.62,164.67,7430.0,164.94,164.94,164.62,164.67,7430.0
2025-05-02 10:45:00,164.74,164.87,164.59,164.61,12321.0,164.74,164.87,164.59,164.61,12321.0
2025-05-02 10:50:00,164.66,164.76,164.52,164.75,7487.0,164.66,164.76,164.52,164.75,7487.0
2025-05-02 10:55:00,164.76,165.02,164.76,164.9,7714.0,164.76,165.02,164.76,164.9,7714.0
2025-05-02 11:00:00,164.95,165.12,164.84,164.94,7349.0,164.95,165.12,164.84,164.94,7349.0
2025-05-02 11:05:00,164.99,165.05,164.88,164.96,8665.0,164.99,165.05,164.88,164.96,8665.0
2025-05-02 11:10:00,164.96,165.04,164.76,164.81,9270.0,164.96,165.04,164.76,164.81,9270.0
2025-05-02 11:15:00,164.81,164.98,164.78,164.8,9695.0,164.81,164.98,164.78,164.8,9695.0
2025-05-02 11:20:00,164.75,164.97,164.72,164.88,7086.0,164.75,164.97,164.72,164.88,7086.0
2025-05-02 11:25:00,164.88,164.9,164.5,164.5,6665.0,164.88,164.9,164.5,164.5,6665.0
2025-05-02 11:30:00,164.5,164.87,164.5,164.8,7652.0,164.5,164.87,164.5,164.8,7652.0
2025-05-02 11:35:00,164.67,164.81,164.67,164.78,6067.0,164.67,164.81,164.67,164.78,6067.0
2025-05-02 11:40:00,164.81,164.9,164.78,164.84,5721.0,164.81,164.9,164.78,164.84,5721.0
2025-05-02 11:45:00,164.84,164.94,164.76,164.94,5335.0,164.84,164.94,164.76,164.94,5335.0
2025-05-02 11:50:00,164.94,164.98,164.8,164.89,6266.0,164.94,164.98,164.8,164.89,6266.0
2025-05-02 11:55:00,164.96,165.12,164.91,164.91,7986.0,164.96,165.12,164.91,164.91,7986.0
2025-05-02 12:00:00,164.89,165.43,164.89,165.37,14878.0,164.89,165.43,164.89,165.37,14878.0
2025-05-02 12:05:00,165.47,165.47,165.13,165.33,5516.0,165.47,165.47,165.13,165.33,5516.0
2025-05-02 12:10:00,165.39,165.74,165.37,165.72,5331.0,165.39,165.74,165.37,165.72,5331.0
2025-05-02 12:15:00,165.72,165.81,165.64,165.8,6505.0,165.72,165.81,165.64,165.8,6505.0
2025-05-02 12:20:00,165.77,165.77,165.54,165.54,3783.0,165.77,165.77,165.54,165.54,3783.0
2025-05-02 12:25:00,165.59,165.82,165.54,165.54,6169.0,165.59,165.82,165.54,165.54,6169.0
2025-05-02 12:30:00,165.54,165.69,165.48,165.63,7250.0,165.54,165.69,165.48,165.63,7250.0
2025-05-02 12:35:00,165.59,165.73,165.5,165.62,5290.0,165.59,165.73,165.5,165.62,5290.0
2025-05-02 12:40:00,165.59,165.59,165.42,165.49,11943.0,165.59,165.59,165.42,165.49,11943.0
2025-05-02 12:45:00,165.49,165.52,165.4,165.49,6633.0,165.49,165.52,165.4,165.49,6633.0
2025-05-02 12:50:00,165.53,165.53,165.39,165.5,4322.0,165.53,165.53,165.39,165.5,4322.0
2025-05-02 12:55:00,165.5,165.61,165.41,165.47,6142.0,165.5,165.61,165.41,165.47,6142.0
2025-05-02 13:00:00,165.41,165.55,165.38,165.48,4885.0,165.41,165.55,165.38,165.48,4885.0
2025-05-02 13:05:00,165.41,165.46,165.27,165.29,14139.0,165.41,165.46,165.27,165.29,14139.0
2025-05-02 13:10:00,165.29,165.29,165.11,165.19,6327.0,165.29,165.29,165.11,165.19,6327.0
2025-05-02 13:15:00,165.2,165.28,165.1,165.23,8348.0,165.2,165.28,165.1,165.23,8348.0
2025-05-02 13:20:00,165.27,165.39,165.13,165.16,11521.0,165.27,165.39,165.13,165.16,11521.0
2025-05-02 13:25:00,165.15,165.32,165.04,165.23,6563.0,165.15,165.32,165.04,165.23,6563.0
2025-05-02 13:30:00,165.27,165.36,165.2,165.31,4400.0,165.27,165.36,165.2,165.31,4400.0
2025-05-02 13:35:00,165.33,165.41,165.29,165.31,3623.0,165.33,165.41,165.29,165.31,3623.0
2025-05-02 13:40:00,165.3,165.37,165.28,165.34,5448.0,165.3,165.37,165.28,165.34,5448.0
2025-05-02 13:45:00,165.28,165.45,165.28,165.36,4713.0,165.28,165.45,165.28,165.36,4713.0
2025-05-02 13:50:00,165.37,165.4,165.23,165.28,6717.0,165.37,165.4,165.23,165.28,6717.0
2025-05-02 13:55:00,165.28,165.31,165.2,165.23,4001.0,165.28,165.31,165.2,165.23,4001.0
2025-05-02 14:00:00,165.22,165.37,165.22,165.36,4400.0,165.22,165.37,165.22,165.36,4400.0
2025-05-02 14:05:00,165.4,165.41,165.3,165.3,14779.0,165.4,165.41,165.3,165.3,14779.0
2025-05-02 14:10:00,165.28,165.42,165.22,165.38,8801.0,165.28,165.42,165.22,165.38,8801.0
2025-05-02 14:15:00,165.38,165.43,165.33,165.33,6343.0,165.38,165.43,165.33,165.33,6343.0
2025-05-02 14:20:00,165.37,165.38,165.25,165.28,5461.0,165.37,165.38,165.25,165.28,5461.0
2025-05-02 14:25:00,165.33,165.46,165.28,165.44,4867.0,165.33,165.46,165.28,165.44,4867.0
2025-05-02 14:30:00,165.48,165.51,165.42,165.44,7155.0,165.48,165.51,165.42,165.44,7155.0
2025-05-02 14:35:00,165.43,165.57,165.4,165.43,9709.0,165.43,165.57,165.4,165.43,9709.0
2025-05-02 14:40:00,165.4,165.53,165.4,165.43,4999.0,165.4,165.53,165.4,165.43,4999.0
2025-05-02 14:45:00,165.44,165.53,165.2,165.2,5601.0,165.44,165.53,165.2,165.2,5601.0
2025-05-02 14:50:00,165.18,165.32,165.11,165.28,5712.0,165.18,165.32,165.11,165.28,5712.0
2025-05-02 14:55:00,165.35,165.41,165.28,165.28,8141.0,165.35,165.41,165.28,165.28,8141.0
2025-05-02 15:00:00,165.33,165.38,165.15,165.15,7360.0,165.33,165.38,165.15,165.15,7360.0
2025-05-02 15:05:00,165.16,165.37,165.16,165.31,7338.0,165.16,165.37,165.16,165.31,7338.0
2025-05-02 15:10:00,165.37,165.41,165.26,165.41,9504.0,165.37,165.41,165.26,165.41,9504.0
2025-05-02 15:15:00,165.42,165.57,165.38,165.54,16292.0,165.42,165.57,165.38,165.54,16292.0
2025-05-02 15:20:00,165.57,165.79,165.56,165.76,12987.0,165.57,165.79,165.56,165.76,12987.0
2025-05-02 15:25:00,165.73,165.76,165.69,165.7,7238.0,165.73,165.76,165.69,165.7,7238.0
2025-05-02 15:30:00,165.68,165.68,165.31,165.4,10950.0,165.68,165.68,165.31,165.4,10950.0
2025-05-02 15:35:00,165.36,165.54,165.36,165.53,12698.0,165.36,165.54,165.36,165.53,12698.0
2025-05-02 15:40:00,165.53,165.66,165.46,165.64,21073.0,165.53,165.66,165.46,165.64,21073.0
2025-05-02 15:45:00,165.6,165.6,165.26,165.27,23193.0,165.6,165.6,165.26,165.27,23193.0
2025-05-02 15:50:00,165.31,165.9,165.3,165.73,37736.0,165.31,165.9,165.3,165.73,37736.0
2025-05-02 15:55:00,165.75,165.75,165.45,165.51,99926.0,165.75,165.75,165.45,165.51,99926.0
2025-05-05 09:30:00,163.37,164.82,163.32,164.56,50364.0,163.37,164.82,163.32,164.56,50364.0
2025-05-05 09:35:00,164.7,165.0,164.46,164.8,13560.0,164.7,165.0,164.46,164.8,13560.0
2025-05-05 09:40:00,164.96,165.09,164.73,164.91,9678.0,164.96,165.09,164.73,164.91,9678.0
2025-05-05 09:45:00,164.81,164.99,164.47,164.78,11226.0,164.81,164.99,164.47,164.78,11226.0
2025-05-05 09:50:00,164.88,164.92,164.39,164.87,11765.0,164.88,164.92,164.39,164.87,11765.0
2025-05-05 09:55:00,164.9,165.38,164.84,165.22,12631.0,164.9,165.38,164.84,165.22,12631.0
2025-05-05 10:00:00,165.23,165.8,165.23,165.42,28746.0,165.23,165.8,165.23,165.42,28746.0
2025-05-05 10:05:00,165.38,165.78,165.25,165.66,37359.0,165.38,165.78,165.25,165.66,37359.0
2025-05-05 10:10:00,165.6,166.18,165.46,165.78,78542.0,165.6,166.18,165.46,165.78,78542.0
2025-05-05 10:15:00,165.75,166.09,165.7,165.96,7988.0,165.75,166.09,165.7,165.96,7988.0
2025-05-05 10:20:00,165.99,166.34,165.81,166.29,16714.0,165.99,166.34,165.81,166.29,16714.0
2025-05-05 10:25:00,166.29,166.69,166.26,166.52,13635.0,166.29,166.69,166.26,166.52,13635.0
2025-05-05 10:30:00,166.62,166.74,166.44,166.57,17865.0,166.62,166.74,166.44,166.57,17865.0
2025-05-05 10:35:00,166.61,167.06,166.59,166.81,15173.0,166.61,167.06,166.59,166.81,15173.0
2025-05-05 10:40:00,166.9,167.14,166.85,166.9,7217.0,166.9,167.14,166.85,166.9,7217.0
2025-05-05 10:45:00,166.8,166.89,166.64,166.75,9720.0,166.8,166.89,166.64,166.75,9720.0
2025-05-05 10:50:00,166.75,166.75,166.48,166.69,8772.0,166.75,166.75,166.48,166.69,8772.0
2025-05-05 10:55:00,166.69,167.03,166.69,166.86,5362.0,166.69,167.03,166.69,166.86,5362.0
2025-05-05 11:00:00,167.02,167.06,166.85,166.92,16685.0,167.02,167.06,166.85,166.92,16685.0
2025-05-05 11:05:00,166.94,167.03,166.74,166.89,14218.0,166.94,167.03,166.74,166.89,14218.0
2025-05-05 11:10:00,166.87,166.89,166.67,166.75,9018.0,166.87,166.89,166.67,166.75,9018.0
2025-05-05 11:15:00,166.75,167.06,166.67,166.86,9030.0,166.75,167.06,166.67,166.86,9030.0
2025-05-05 11:20:00,166.8,167.07,166.74,167.07,7366.0,166.8,167.07,166.74,167.07,7366.0
2025-05-05 11:25:00,167.14,167.17,166.9,166.95,7404.0,167.14,167.17,166.9,166.95,7404.0
2025-05-05 11:30:00,166.94,167.07,166.79,166.81,6002.0,166.94,167.07,166.79,166.81,6002.0
2025-05-05 11:35:00,166.77,166.78,166.55,166.61,6922.0,166.77,166.78,166.55,166.61,6922.0
2025-05-05 11:40:00,166.55,166.78,166.55,166.77,3492.0,166.55,166.78,166.55,166.77,3492.0
2025-05-05 11:45:00,166.75,167.02,166.74,167.02,3438.0,166.75,167.02,166.74,167.02,3438.0
2025-05-05 11:50:00,167.03,167.26,167.03,167.26,13193.0,167.03,167.26,167.03,167.26,13193.0
2025-05-05 11:55:00,167.24,167.36,167.05,167.13,5963.0,167.24,167.36,167.05,167.13,5963.0
2025-05-05 12:00:00,167.12,167.33,167.09,167.22,7413.0,167.12,167.33,167.09,167.22,7413.0
2025-05-05 12:05:00,167.18,167.24,167.07,167.13,7702.0,167.18,167.24,167.07,167.13,7702.0
2025-05-05 12:10:00,167.09,167.23,167.08,167.08,3842.0,167.09,167.23,167.08,167.08,3842.0
2025-05-05 12:15:00,167.07,167.07,166.96,166.97,4021.0,167.07,167.07,166.96,166.97,4021.0
2025-05-05 12:20:00,166.98,166.98,166.81,166.95,4000.0,166.98,166.98,166.81,166.95,4000.0
2025-05-05 12:25:00,166.94,167.03,166.87,166.94,4548.0,166.94,167.03,166.87,166.94,4548.0
2025-05-05 12:30:00,166.94,166.97,166.81,166.94,6773.0,166.94,166.97,166.81,166.94,6773.0
2025-05-05 12:35:00,166.95,166.98,166.76,166.91,6639.0,166.95,166.98,166.76,166.91,6639.0
2025-05-05 12:40:00,166.95,166.98,166.86,166.87,4275.0,166.95,166.98,166.86,166.87,4275.0
2025-05-05 12:45:00,166.86,166.89,166.69,166.71,5780.0,166.86,166.89,166.69,166.71,5780.0
2025-05-05 12:50:00,166.77,166.86,166.73,166.84,2260.0,166.77,166.86,166.73,166.84,2260.0
2025-05-05 12:55:00,166.82,166.96,166.82,166.92,7504.0,166.82,166.96,166.82,166.92,7504.0
2025-05-05 13:00:00,166.83,166.83,166.54,166.55,6122.0,166.83,166.83,166.54,166.55,6122.0
2025-05-05 13:05:00,166.61,166.66,166.4,166.4,6409.0,166.61,166.66,166.4,166.4,6409.0
2025-05-05 13:10:00,166.45,166.65,166.45,166.52,13458.0,166.45,166.65,166.45,166.52,13458.0
2025-05-05 13:15:00,166.5,166.5,166.33,166.44,6045.0,166.5,166.5,166.33,166.44,6045.0
2025-05-05 13:20:00,166.43,166.52,166.39,166.49,7340.0,166.43,166.52,166.39,166.49,7340.0
2025-05-05 13:25:00,166.53,166.57,166.35,166.39,18351.0,166.53,166.57,166.35,166.39,18351.0
2025-05-05 13:30:00,166.43,166.67,166.42,166.56,6191.0,166.43,166.67,166.42,166.56,6191.0
2025-05-05 13:35:00,166.55,166.75,166.55,166.67,10542.0,166.55,166.75,166.55,166.67,10542.0
2025-05-05 13:40:00,166.68,166.78,166.6,166.62,19130.0,166.68,166.78,166.6,166.62,19130.0
2025-05-05 13:45:00,166.68,166.83,166.63,166.82,4797.0,166.68,166.83,166.63,166.82,4797.0
2025-05-05 13:50:00,166.82,166.89,166.76,166.84,12426.0,166.82,166.89,166.76,166.84,12426.0
2025-05-05 13:55:00,166.85,166.85,166.57,166.57,14352.0,166.85,166.85,166.57,166.57,14352.0
2025-05-05 14:00:00,166.62,166.77,166.55,166.73,16126.0,166.62,166.77,166.55,166.73,16126.0
2025-05-05 14:05:00,166.72,166.85,166.68,166.7,6461.0,166.72,166.85,166.68,166.7,6461.0
2025-05-05 14:10:00,166.7,166.9,166.68,166.89,16575.0,166.7,166.9,166.68,166.89,16575.0
2025-05-05 14:15:00,166.94,166.95,166.82,166.82,10306.0,166.94,166.95,166.82,166.82,10306.0
2025-05-05 14:20:00,166.83,167.02,166.79,167.02,18160.0,166.83,167.02,166.79,167.02,18160.0
2025-05-05 14:25:00,166.97,167.02,166.81,166.84,8758.0,166.97,167.02,166.81,166.84,8758.0
2025-05-05 14:30:00,166.8,166.91,166.66,166.83,12387.0,166.8,166.91,166.66,166.83,12387.0
2025-05-05 14:35:00,166.74,166.91,166.74,166.88,6040.0,166.74,166.91,166.74,166.88,6040.0
2025-05-05 14:40:00,166.8,166.88,166.69,166.7,11210.0,166.8,166.88,166.69,166.7,11210.0
2025-05-05 14:45:00,166.69,166.78,166.68,166.77,15826.0,166.69,166.78,166.68,166.77,15826.0
2025-05-05 14:50:00,166.72,166.82,166.54,166.61,9275.0,166.72,166.82,166.54,166.61,9275.0
2025-05-05 14:55:00,166.65,166.65,166.37,166.5,6741.0,166.65,166.65,166.37,166.5,6741.0
2025-05-05 15:00:00,166.48,166.51,166.32,166.48,6730.0,166.48,166.51,166.32,166.48,6730.0
2025-05-05 15:05:00,166.5,166.53,166.39,166.39,9560.0,166.5,166.53,166.39,166.39,9560.0
2025-05-05 15:10:00,166.4,166.56,166.32,166.47,12072.0,166.4,166.56,166.32,166.47,12072.0
2025-05-05 15:15:00,166.49,166.53,166.23,166.23,11779.0,166.49,166.53,166.23,166.23,11779.0
2025-05-05 15:20:00,166.23,166.24,165.97,165.99,11148.0,166.23,166.24,165.97,165.99,11148.0
2025-05-05 15:25:00,165.99,166.19,165.99,166.09,5790.0,165.99,166.19,165.99,166.09,5790.0
2025-05-05 15:30:00,166.07,166.17,166.03,166.17,12843.0,166.07,166.17,166.03,166.17,12843.0
2025-05-05 15:35:00,166.17,166.27,166.07,166.07,11906.0,166.17,166.27,166.07,166.07,11906.0
2025-05-05 15:40:00,166.05,166.11,165.77,165.83,13294.0,166.05,166.11,165.77,165.83,13294.0
2025-05-05 15:45:00,165.8,165.91,165.6,165.71,27555.0,165.8,165.91,165.6,165.71,27555.0
2025-05-05 15:50:00,165.79,166.06,165.73,166.06,76329.0,165.79,166.06,165.73,166.06,76329.0
2025-05-05 15:55:00,166.03,166.06,165.64,165.7,156983.0,166.03,166.06,165.64,165.7,156983.0
2025-05-06 09:30:00,164.29,164.99,164.29,164.92,22181.0,164.29,164.99,164.29,164.92,22181.0
2025-05-06 09:35:00,164.91,164.93,164.31,164.76,7668.0,164.91,164.93,164.31,164.76,7668.0
2025-05-06 09:40:00,164.81,164.81,164.32,164.34,6444.0,164.81,164.81,164.32,164.34,6444.0
2025-05-06 09:45:00,164.44,164.89,164.08,164.22,9693.0,164.44,164.89,164.08,164.22,9693.0
2025-05-06 09:50:00,164.05,164.23,163.74,164.23,7010.0,164.05,164.23,163.74,164.23,7010.0
2025-05-06 09:55:00,164.1,164.52,164.0,164.51,3706.0,164.1,164.52,164.0,164.51,3706.0
2025-05-06 10:00:00,164.52,164.53,164.26,164.34,6188.0,164.52,164.53,164.26,164.34,6188.0
2025-05-06 10:05:00,164.42,164.63,164.36,164.54,9342.0,164.42,164.63,164.36,164.54,9342.0
2025-05-06 10:10:00,164.49,164.78,164.48,164.62,14595.0,164.49,164.78,164.48,164.62,14595.0
2025-05-06 10:15:00,164.62,164.87,164.61,164.84,7989.0,164.62,164.87,164.61,164.84,7989.0
2025-05-06 10:20:00,164.85,165.08,164.8,164.89,9348.0,164.85,165.08,164.8,164.89,9348.0
2025-05-06 10:25:00,164.91,164.95,164.75,164.95,4356.0,164.91,164.95,164.75,164.95,4356.0
2025-05-06 10:30:00,164.97,165.09,164.91,165.03,6707.0,164.97,165.09,164.91,165.03,6707.0
2025-05-06 10:35:00,165.03,165.12,164.87,164.96,8409.0,165.03,165.12,164.87,164.96,8409.0
2025-05-06 10:40:00,164.92,165.08,164.8,165.07,6947.0,164.92,165.08,164.8,165.07,6947.0
2025-05-06 10:45:00,165.18,165.3,165.17,165.25,6579.0,165.18,165.3,165.17,165.25,6579.0
2025-05-06 10:50:00,165.24,165.28,165.06,165.09,12241.0,165.24,165.28,165.06,165.09,12241.0
2025-05-06 10:55:00,165.04,165.33,165.02,165.26,9306.0,165.04,165.33,165.02,165.26,9306.0
2025-05-06 11:00:00,165.22,165.49,165.22,165.31,13293.0,165.22,165.49,165.22,165.31,13293.0
2025-05-06 11:05:00,165.27,165.41,165.21,165.24,16294.0,165.27,165.41,165.21,165.24,16294.0
2025-05-06 11:10:00,165.21,165.29,165.08,165.15,14219.0,165.21,165.29,165.08,165.15,14219.0
2025-05-06 11:15:00,165.14,165.24,164.95,165.22,12243.0,165.14,165.24,164.95,165.22,12243.0
2025-05-06 11:20:00,165.28,165.52,165.15,165.45,29937.0,165.28,165.52,165.15,165.45,29937.0
2025-05-06 11:25:00,165.44,165.44,165.27,165.34,4362.0,165.44,165.44,165.27,165.34,4362.0
2025-05-06 11:30:00,165.36,165.55,165.27,165.55,4817.0,165.36,165.55,165.27,165.55,4817.0
2025-05-06 11:35:00,165.55,165.59,165.41,165.52,6479.0,165.55,165.59,165.41,165.52,6479.0
2025-05-06 11:40:00,165.52,165.64,165.25,165.25,11925.0,165.52,165.64,165.25,165.25,11925.0
2025-05-06 11:45:00,165.33,165.45,165.21,165.42,5936.0,165.33,165.45,165.21,165.42,5936.0
2025-05-06 11:50:00,165.4,165.4,165.15,165.18,18848.0,165.4,165.4,165.15,165.18,18848.0
2025-05-06 11:55:00,165.17,165.17,164.96,164.97,9044.0,165.17,165.17,164.96,164.97,9044.0
2025-05-06 12:00:00,164.97,165.16,164.97,165.1,8334.0,164.97,165.16,164.97,165.1,8334.0
2025-05-06 12:05:00,165.14,165.15,164.93,164.96,9130.0,165.14,165.15,164.93,164.96,9130.0
2025-05-06 12:10:00,164.96,165.56,164.91,165.44,10880.0,164.96,165.56,164.91,165.44,10880.0
2025-05-06 12:15:00,165.52,165.52,165.15,165.22,9435.0,165.52,165.52,165.15,165.22,9435.0
2025-05-06 12:20:00,165.11,165.11,164.57,164.59,8786.0,165.11,165.11,164.57,164.59,8786.0
2025-05-06 12:25:00,164.67,164.78,164.63,164.73,4165.0,164.67,164.78,164.63,164.73,4165.0
2025-05-06 12:30:00,164.74,164.86,164.65,164.86,5998.0,164.74,164.86,164.65,164.86,5998.0
2025-05-06 12:35:00,164.88,164.97,164.72,164.72,6226.0,164.88,164.97,164.72,164.72,6226.0
2025-05-06 12:40:00,164.72,164.76,164.4,164.4,5133.0,164.72,164.76,164.4,164.4,5133.0
2025-05-06 12:45:00,164.4,164.44,164.3,164.38,3998.0,164.4,164.44,164.3,164.38,3998.0
2025-05-06 12:50:00,164.35,164.36,164.18,164.28,4966.0,164.35,164.36,164.18,164.28,4966.0
2025-05-06 12:55:00,164.35,164.37,164.0,164.0,5060.0,164.35,164.37,164.0,164.0,5060.0
2025-05-06 13:00:00,164.07,164.27,164.04,164.08,7550.0,164.07,164.27,164.04,164.08,7550.0
2025-05-06 13:05:00,164.06,164.38,164.05,164.34,7489.0,164.06,164.38,164.05,164.34,7489.0
2025-05-06 13:10:00,164.41,164.44,164.2,164.34,6777.0,164.41,164.44,164.2,164.34,6777.0
2025-05-06 13:15:00,164.34,164.41,164.27,164.41,4273.0,164.34,164.41,164.27,164.41,4273.0
2025-05-06 13:20:00,164.33,164.33,164.08,164.15,15484.0,164.33,164.33,164.08,164.15,15484.0
2025-05-06 13:25:00,164.16,164.25,164.11,164.14,5786.0,164.16,164.25,164.11,164.14,5786.0
2025-05-06 13:30:00,164.21,164.21,164.1,164.11,3184.0,164.21,164.21,164.1,164.11,3184.0
2025-05-06 13:35:00,164.15,164.18,163.94,163.94,8157.0,164.15,164.18,163.94,163.94,8157.0
2025-05-06 13:40:00,163.94,163.98,163.87,163.9,9556.0,163.94,163.98,163.87,163.9,9556.0
2025-05-06 13:45:00,163.9,163.91,163.8,163.81,6319.0,163.9,163.91,163.8,163.81,6319.0
2025-05-06 13:50:00,163.75,163.82,163.7,163.77,4445.0,163.75,163.82,163.7,163.77,4445.0
2025-05-06 13:55:00,163.76,163.81,163.62,163.76,7596.0,163.76,163.81,163.62,163.76,7596.0
2025-05-06 14:00:00,163.79,164.14,163.78,164.02,9496.0,163.79,164.14,163.78,164.02,9496.0
2025-05-06 14:05:00,164.02,164.24,163.99,164.24,4656.0,164.02,164.24,163.99,164.24,4656.0
2025-05-06 14:10:00,164.28,164.28,164.01,164.08,7528.0,164.28,164.28,164.01,164.08,7528.0
2025-05-06 14:15:00,164.08,164.28,164.07,164.28,5689.0,164.08,164.28,164.07,164.28,5689.0
2025-05-06 14:20:00,164.22,164.41,164.18,164.35,6578.0,164.22,164.41,164.18,164.35,6578.0
2025-05-06 14:25:00,164.37,164.57,164.37,164.54,10095.0,164.37,164.57,164.37,164.54,10095.0
2025-05-06 14:30:00,164.56,164.59,164.48,164.48,12272.0,164.56,164.59,164.48,164.48,12272.0
2025-05-06 14:35:00,164.45,164.45,164.34,164.36,4460.0,164.45,164.45,164.34,164.36,4460.0
2025-05-06 14:40:00,164.37,164.52,164.34,164.42,4703.0,164.37,164.52,164.34,164.42,4703.0
2025-05-06 14:45:00,164.4,164.54,164.39,164.48,7444.0,164.4,164.54,164.39,164.48,7444.0
2025-05-06 14:50:00,164.47,164.55,164.29,164.47,12228.0,164.47,164.55,164.29,164.47,12228.0
2025-05-06 14:55:00,164.47,164.56,164.47,164.52,8710.0,164.47,164.56,164.47,164.52,8710.0
2025-05-06 15:00:00,164.53,164.6,164.48,164.54,8362.0,164.53,164.6,164.48,164.54,8362.0
2025-05-06 15:05:00,164.56,164.6,164.34,164.39,10704.0,164.56,164.6,164.34,164.39,10704.0
2025-05-06 15:10:00,164.39,164.47,164.27,164.36,9743.0,164.39,164.47,164.27,164.36,9743.0
2025-05-06 15:15:00,164.37,164.37,164.18,164.21,5360.0,164.37,164.37,164.18,164.21,5360.0
2025-05-06 15:20:00,164.2,164.25,164.13,164.25,7106.0,164.2,164.25,164.13,164.25,7106.0
2025-05-06 15:25:00,164.23,164.39,164.23,164.39,8707.0,164.23,164.39,164.23,164.39,8707.0
2025-05-06 15:30:00,164.37,164.55,164.33,164.52,16497.0,164.37,164.55,164.33,164.52,16497.0
2025-05-06 15:35:00,164.53,164.54,164.32,164.38,22715.0,164.53,164.54,164.32,164.38,22715.0
2025-05-06 15:40:00,164.38,164.44,164.29,164.32,17178.0,164.38,164.44,164.29,164.32,17178.0
2025-05-06 15:45:00,164.32,164.42,164.24,164.33,33293.0,164.32,164.42,164.24,164.33,33293.0
2025-05-06 15:50:00,164.3,164.38,163.79,163.83,46266.0,164.3,164.38,163.79,163.83,46266.0
2025-05-06 15:55:00,163.79,163.86,163.45,163.52,151625.0,163.79,163.86,163.45,163.52,151625.0
2025-05-07 09:30:00,164.98,165.45,164.1,164.97,15314.0,164.98,165.45,164.1,164.97,15314.0
2025-05-07 09:35:00,164.97,165.21,164.64,165.2,14742.0,164.97,165.21,164.64,165.2,14742.0
2025-05-07 09:40:00,165.22,165.79,164.99,165.71,6869.0,165.22,165.79,164.99,165.71,6869.0
2025-05-07 09:45:00,165.58,165.63,164.88,165.0,10827.0,165.58,165.63,164.88,165.0,10827.0
2025-05-07 09:50:00,164.9,165.11,164.84,165.0,9119.0,164.9,165.11,164.84,165.0,9119.0
2025-05-07 09:55:00,165.01,165.47,164.92,165.36,17519.0,165.01,165.47,164.92,165.36,17519.0
2025-05-07 10:00:00,165.31,165.34,164.96,165.12,11250.0,165.31,165.34,164.96,165.12,11250.0
2025-05-07 10:05:00,165.09,165.23,164.92,165.09,10999.0,165.09,165.23,164.92,165.09,10999.0
2025-05-07 10:10:00,165.11,165.14,164.83,164.88,10088.0,165.11,165.14,164.83,164.88,10088.0
2025-05-07 10:15:00,164.75,164.9,164.64,164.77,9402.0,164.75,164.9,164.64,164.77,9402.0
2025-05-07 10:20:00,164.8,164.84,164.57,164.64,14321.0,164.8,164.84,164.57,164.64,14321.0
2025-05-07 10:25:00,164.63,164.75,164.48,164.73,6226.0,164.63,164.75,164.48,164.73,6226.0
2025-05-07 10:30:00,164.73,164.75,164.55,164.56,8356.0,164.73,164.75,164.55,164.56,8356.0
2025-05-07 10:35:00,164.6,164.8,164.48,164.73,11165.0,164.6,164.8,164.48,164.73,11165.0
2025-05-07 10:40:00,164.7,164.74,164.46,164.71,11873.0,164.7,164.74,164.46,164.71,11873.0
2025-05-07 10:45:00,164.7,164.71,164.56,164.69,2543.0,164.7,164.71,164.56,164.69,2543.0
2025-05-07 10:50:00,164.63,164.71,164.53,164.53,6554.0,164.63,164.71,164.53,164.53,6554.0
2025-05-07 10:55:00,164.5,164.82,164.5,164.82,8880.0,164.5,164.82,164.5,164.82,8880.0
2025-05-07 11:00:00,164.73,164.82,164.56,164.69,8151.0,164.73,164.82,164.56,164.69,8151.0
2025-05-07 11:05:00,164.78,164.92,164.71,164.92,5065.0,164.78,164.92,164.71,164.92,5065.0
2025-05-07 11:10:00,164.93,164.99,164.64,164.71,5476.0,164.93,164.99,164.64,164.71,5476.0
2025-05-07 11:15:00,164.74,164.82,164.6,164.72,3114.0,164.74,164.82,164.6,164.72,3114.0
2025-05-07 11:20:00,164.79,165.01,164.7,164.91,5084.0,164.79,165.01,164.7,164.91,5084.0
2025-05-07 11:25:00,164.9,165.25,164.9,165.19,23290.0,164.9,165.25,164.9,165.19,23290.0
2025-05-07 11:30:00,165.17,165.28,165.15,165.21,5950.0,165.17,165.28,165.15,165.21,5950.0
2025-05-07 11:35:00,165.18,165.4,165.1,165.38,5438.0,165.18,165.4,165.1,165.38,5438.0
2025-05-07 11:40:00,165.43,165.47,165.24,165.24,16148.0,165.43,165.47,165.24,165.24,16148.0
2025-05-07 11:45:00,165.24,165.29,164.94,164.97,5628.0,165.24,165.29,164.94,164.97,5628.0
2025-05-07 11:50:00,164.98,165.17,164.92,165.04,8202.0,164.98,165.17,164.92,165.04,8202.0
2025-05-07 11:55:00,165.01,165.17,165.0,165.12,5688.0,165.01,165.17,165.0,165.12,5688.0
2025-05-07 12:00:00,165.04,165.21,165.03,165.17,3278.0,165.04,165.21,165.03,165.17,3278.0
2025-05-07 12:05:00,165.21,165.23,164.97,165.05,3962.0,165.21,165.23,164.97,165.05,3962.0
2025-05-07 12:10:00,165.0,165.12,164.97,164.97,4633.0,165.0,165.12,164.97,164.97,4633.0
2025-05-07 12:15:00,164.98,165.06,164.94,165.06,2793.0,164.98,165.06,164.94,165.06,2793.0
2025-05-07 12:20:00,165.09,165.09,164.8,164.8,2400.0,165.09,165.09,164.8,164.8,2400.0
2025-05-07 12:25:00,164.72,164.73,164.43,164.5,3520.0,164.72,164.73,164.43,164.5,3520.0
2025-05-07 12:30:00,164.5,164.7,164.49,164.69,3220.0,164.5,164.7,164.49,164.69,3220.0
2025-05-07 12:35:00,164.72,164.77,164.61,164.71,2915.0,164.72,164.77,164.61,164.71,2915.0
2025-05-07 12:40:00,164.68,164.87,164.67,164.83,4625.0,164.68,164.87,164.67,164.83,4625.0
2025-05-07 12:45:00,164.8,164.91,164.76,164.81,2252.0,164.8,164.91,164.76,164.81,2252.0
2025-05-07 12:50:00,164.82,164.96,164.81,164.89,1842.0,164.82,164.96,164.81,164.89,1842.0
2025-05-07 12:55:00,164.97,165.18,164.97,165.17,10030.0,164.97,165.18,164.97,165.17,10030.0
2025-05-07 13:00:00,165.12,165.13,164.97,164.97,6857.0,165.12,165.13,164.97,164.97,6857.0
2025-05-07 13:05:00,164.97,165.01,164.91,164.98,1650.0,164.97,165.01,164.91,164.98,1650.0
2025-05-07 13:10:00,165.0,165.03,164.93,165.03,1669.0,165.0,165.03,164.93,165.03,1669.0
2025-05-07 13:15:00,165.02,165.06,164.98,165.01,2039.0,165.02,165.06,164.98,165.01,2039.0
2025-05-07 13:20:00,164.96,164.99,164.82,164.97,2757.0,164.96,164.99,164.82,164.97,2757.0
2025-05-07 13:25:00,164.97,164.97,164.79,164.84,1698.0,164.97,164.97,164.79,164.84,1698.0
2025-05-07 13:30:00,164.77,164.8,164.7,164.72,2567.0,164.77,164.8,164.7,164.72,2567.0
2025-05-07 13:35:00,164.7,164.74,164.57,164.7,5823.0,164.7,164.74,164.57,164.7,5823.0
2025-05-07 13:40:00,164.66,164.74,164.6,164.71,3324.0,164.66,164.74,164.6,164.71,3324.0
2025-05-07 13:45:00,164.61,164.76,164.61,164.73,3320.0,164.61,164.76,164.61,164.73,3320.0
2025-05-07 13:50:00,164.79,164.82,164.26,164.29,16790.0,164.79,164.82,164.26,164.29,16790.0
2025-05-07 13:55:00,164.28,164.5,164.23,164.44,4217.0,164.28,164.5,164.23,164.44,4217.0
2025-05-07 14:00:00,164.43,164.73,164.18,164.51,9968.0,164.43,164.73,164.18,164.51,9968.0
2025-05-07 14:05:00,164.41,164.44,163.36,163.57,7427.0,164.41,164.44,163.36,163.57,7427.0
2025-05-07 14:10:00,163.53,163.75,163.4,163.45,5147.0,163.53,163.75,163.4,163.45,5147.0
2025-05-07 14:15:00,163.42,163.79,163.31,163.79,5620.0,163.42,163.79,163.31,163.79,5620.0
2025-05-07 14:20:00,163.87,164.1,163.84,163.99,6861.0,163.87,164.1,163.84,163.99,6861.0
2025-05-07 14:25:00,163.97,164.24,163.97,164.05,6080.0,163.97,164.24,163.97,164.05,6080.0
2025-05-07 14:30:00,164.12,164.59,163.94,164.52,5351.0,164.12,164.59,163.94,164.52,5351.0
2025-05-07 14:35:00,164.52,164.79,164.39,164.76,14103.0,164.52,164.79,164.39,164.76,14103.0
2025-05-07 14:40:00,164.68,164.85,164.68,164.73,8448.0,164.68,164.85,164.68,164.73,8448.0
2025-05-07 14:45:00,164.78,164.84,164.04,164.07,7532.0,164.78,164.84,164.04,164.07,7532.0
2025-05-07 14:50:00,164.31,164.4,164.0,164.3,4508.0,164.31,164.4,164.0,164.3,4508.0
2025-05-07 14:55:00,164.31,165.08,164.3,165.03,8849.0,164.31,165.08,164.3,165.03,8849.0
2025-05-07 15:00:00,164.97,164.97,164.61,164.65,7769.0,164.97,164.97,164.61,164.65,7769.0
2025-05-07 15:05:00,164.58,164.65,164.46,164.53,10532.0,164.58,164.65,164.46,164.53,10532.0
2025-05-07 15:10:00,164.54,164.54,164.2,164.33,10855.0,164.54,164.54,164.2,164.33,10855.0
2025-05-07 15:15:00,164.31,164.5,164.12,164.5,17011.0,164.31,164.5,164.12,164.5,17011.0
2025-05-07 15:20:00,164.47,164.5,164.17,164.25,10973.0,164.47,164.5,164.17,164.25,10973.0
2025-05-07 15:25:00,164.22,164.23,163.59,163.64,15253.0,164.22,164.23,163.59,163.64,15253.0
2025-05-07 15:30:00,163.64,163.81,163.51,163.55,21472.0,163.64,163.81,163.51,163.55,21472.0
2025-05-07 15:35:00,163.56,163.9,163.49,163.78,18665.0,163.56,163.9,163.49,163.78,18665.0
2025-05-07 15:40:00,163.79,164.7,163.65,164.1,62597.0,163.79,164.7,163.65,164.1,62597.0
2025-05-07 15:45:00,164.12,164.33,163.72,163.83,32679.0,164.12,164.33,163.72,163.83,32679.0
2025-05-07 15:50:00,163.74,164.23,163.55,164.16,49469.0,163.74,164.23,163.55,164.16,49469.0
2025-05-07 15:55:00,164.15,164.21,163.79,163.98,81415.0,164.15,164.21,163.79,163.98,81415.0
2025-05-08 09:30:00,165.32,166.34,165.32,165.95,18439.0,165.32,166.34,165.32,165.95,18439.0
2025-05-08 09:35:00,165.8,165.93,165.54,165.83,4163.0,165.8,165.93,165.54,165.83,4163.0
2025-05-08 09:40:00,165.9,166.45,165.9,166.45,10521.0,165.9,166.45,165.9,166.45,10521.0
2025-05-08 09:45:00,166.49,166.68,166.21,166.22,17615.0,166.49,166.68,166.21,166.22,17615.0
2025-05-08 09:50:00,166.29,166.51,166.25,166.45,10354.0,166.29,166.51,166.25,166.45,10354.0
2025-05-08 09:55:00,166.35,166.77,166.33,166.57,5327.0,166.35,166.77,166.33,166.57,5327.0
2025-05-08 10:00:00,166.56,166.8,166.55,166.6,5373.0,166.56,166.8,166.55,166.6,5373.0
2025-05-08 10:05:00,166.58,166.72,165.99,166.24,15778.0,166.58,166.72,165.99,166.24,15778.0
2025-05-08 10:10:00,166.13,166.14,165.58,165.63,11636.0,166.13,166.14,165.58,165.63,11636.0
2025-05-08 10:15:00,165.69,165.82,165.57,165.64,7633.0,165.69,165.82,165.57,165.64,7633.0
2025-05-08 10:20:00,165.65,166.1,165.64,165.99,18028.0,165.65,166.1,165.64,165.99,18028.0
2025-05-08 10:25:00,165.96,166.5,165.95,166.46,6604.0,165.96,166.5,165.95,166.46,6604.0
2025-05-08 10:30:00,166.49,166.92,166.35,166.66,8083.0,166.49,166.92,166.35,166.66,8083.0
2025-05-08 10:35:00,166.7,166.86,166.6,166.6,52859.0,166.7,166.86,166.6,166.6,52859.0
2025-05-08 10:40:00,166.59,166.62,166.39,166.62,3641.0,166.59,166.62,166.39,166.62,3641.0
2025-05-08 10:45:00,166.62,166.68,166.32,166.45,21585.0,166.62,166.68,166.32,166.45,21585.0
2025-05-08 10:50:00,166.45,166.55,165.96,165.98,11753.0,166.45,166.55,165.96,165.98,11753.0
2025-05-08 10:55:00,165.96,166.12,165.77,165.97,10195.0,165.96,166.12,165.77,165.97,10195.0
2025-05-08 11:00:00,165.99,166.29,165.9,166.08,6376.0,165.99,166.29,165.9,166.08,6376.0
2025-05-08 11:05:00,166.0,166.49,166.0,166.45,5161.0,166.0,166.49,166.0,166.45,5161.0
2025-05-08 11:10:00,166.53,166.54,166.33,166.42,2998.0,166.53,166.54,166.33,166.42,2998.0
2025-05-08 11:15:00,166.45,166.68,166.36,166.68,3341.0,166.45,166.68,166.36,166.68,3341.0
2025-05-08 11:20:00,166.64,167.28,166.63,167.22,7510.0,166.64,167.28,166.63,167.22,7510.0
2025-05-08 11:25:00,167.18,167.44,167.16,167.22,9239.0,167.18,167.44,167.16,167.22,9239.0
2025-05-08 11:30:00,167.01,167.39,166.84,167.35,6904.0,167.01,167.39,166.84,167.35,6904.0
2025-05-08 11:35:00,167.38,167.38,167.12,167.36,2553.0,167.38,167.38,167.12,167.36,2553.0
2025-05-08 11:40:00,167.44,167.99,167.44,167.96,4065.0,167.44,167.99,167.44,167.96,4065.0
2025-05-08 11:45:00,168.0,168.05,167.78,167.92,5651.0,168.0,168.05,167.78,167.92,5651.0
2025-05-08 11:50:00,167.92,168.09,167.68,167.81,8877.0,167.92,168.09,167.68,167.81,8877.0
2025-05-08 11:55:00,167.81,167.81,167.57,167.62,7043.0,167.81,167.81,167.57,167.62,7043.0
2025-05-08 12:00:00,167.56,167.65,167.46,167.46,2358.0,167.56,167.65,167.46,167.46,2358.0
2025-05-08 12:05:00,167.49,167.57,167.43,167.53,3963.0,167.49,167.57,167.43,167.53,3963.0
2025-05-08 12:10:00,167.57,167.68,167.47,167.55,4714.0,167.57,167.68,167.47,167.55,4714.0
2025-05-08 12:15:00,167.63,167.93,167.63,167.84,4657.0,167.63,167.93,167.63,167.84,4657.0
2025-05-08 12:20:00,167.84,167.84,167.61,167.69,2378.0,167.84,167.84,167.61,167.69,2378.0
2025-05-08 12:25:00,167.65,167.74,167.48,167.54,10698.0,167.65,167.74,167.48,167.54,10698.0
2025-05-08 12:30:00,167.54,167.76,167.54,167.71,2753.0,167.54,167.76,167.54,167.71,2753.0
2025-05-08 12:35:00,167.64,167.84,167.64,167.79,6062.0,167.64,167.84,167.64,167.79,6062.0
2025-05-08 12:40:00,167.81,167.99,167.71,167.97,3624.0,167.81,167.99,167.71,167.97,3624.0
2025-05-08 12:45:00,167.97,168.08,167.97,167.98,2383.0,167.97,168.08,167.97,167.98,2383.0
2025-05-08 12:50:00,168.1,168.24,168.04,168.04,1920.0,168.1,168.24,168.04,168.04,1920.0
2025-05-08 12:55:00,168.06,168.08,168.03,168.06,2572.0,168.06,168.08,168.03,168.06,2572.0
2025-05-08 13:00:00,167.98,167.99,167.75,167.75,2851.0,167.98,167.99,167.75,167.75,2851.0
2025-05-08 13:05:00,167.69,167.83,167.67,167.72,2691.0,167.69,167.83,167.67,167.72,2691.0
2025-05-08 13:10:00,167.66,167.66,167.48,167.65,6208.0,167.66,167.66,167.48,167.65,6208.0
2025-05-08 13:15:00,167.69,167.73,167.58,167.64,3265.0,167.69,167.73,167.58,167.64,3265.0
2025-05-08 13:20:00,167.65,167.88,167.58,167.84,3498.0,167.65,167.88,167.58,167.84,3498.0
2025-05-08 13:25:00,167.84,167.84,167.59,167.61,2038.0,167.84,167.84,167.59,167.61,2038.0
2025-05-08 13:30:00,167.61,167.81,167.53,167.53,2596.0,167.61,167.81,167.53,167.53,2596.0
2025-05-08 13:35:00,167.44,167.58,167.43,167.58,1736.0,167.44,167.58,167.43,167.58,1736.0
2025-05-08 13:40:00,167.52,167.71,167.49,167.52,2205.0,167.52,167.71,167.49,167.52,2205.0
2025-05-08 13:45:00,167.53,167.54,167.39,167.47,3053.0,167.53,167.54,167.39,167.47,3053.0
2025-05-08 13:50:00,167.5,167.59,167.35,167.53,7704.0,167.5,167.59,167.35,167.53,7704.0
2025-05-08 13:55:00,167.53,167.53,167.22,167.25,2051.0,167.53,167.53,167.22,167.25,2051.0
2025-05-08 14:00:00,167.21,167.46,167.19,167.3,4761.0,167.21,167.46,167.19,167.3,4761.0
2025-05-08 14:05:00,167.25,167.33,167.19,167.28,2772.0,167.25,167.33,167.19,167.28,2772.0
2025-05-08 14:10:00,167.27,167.4,167.23,167.39,4656.0,167.27,167.4,167.23,167.39,4656.0
2025-05-08 14:15:00,167.4,167.57,167.39,167.45,7792.0,167.4,167.57,167.39,167.45,7792.0
2025-05-08 14:20:00,167.55,167.63,167.46,167.46,4863.0,167.55,167.63,167.46,167.46,4863.0
2025-05-08 14:25:00,167.41,167.58,167.4,167.5,4900.0,167.41,167.58,167.4,167.5,4900.0
2025-05-08 14:30:00,167.5,167.74,167.47,167.64,8140.0,167.5,167.74,167.47,167.64,8140.0
2025-05-08 14:35:00,167.64,167.8,167.64,167.7,3299.0,167.64,167.8,167.64,167.7,3299.0
2025-05-08 14:40:00,167.63,167.83,167.63,167.76,4341.0,167.63,167.83,167.63,167.76,4341.0
2025-05-08 14:45:00,167.69,167.79,167.69,167.75,4316.0,167.69,167.79,167.69,167.75,4316.0
2025-05-08 14:50:00,167.75,167.75,167.48,167.48,7209.0,167.75,167.75,167.48,167.48,7209.0
2025-05-08 14:55:00,167.46,167.54,167.29,167.3,4716.0,167.46,167.54,167.29,167.3,4716.0
2025-05-08 15:00:00,167.24,167.32,167.15,167.25,5270.0,167.24,167.32,167.15,167.25,5270.0
2025-05-08 15:05:00,167.2,167.25,167.0,167.05,8733.0,167.2,167.25,167.0,167.05,8733.0
2025-05-08 15:10:00,167.04,167.04,166.93,166.98,6224.0,167.04,167.04,166.93,166.98,6224.0
2025-05-08 15:15:00,166.98,167.16,166.93,167.16,13640.0,166.98,167.16,166.93,167.16,13640.0
2025-05-08 15:20:00,167.17,167.61,167.17,167.45,21923.0,167.17,167.61,167.17,167.45,21923.0
2025-05-08 15:25:00,167.41,167.63,167.39,167.54,7158.0,167.41,167.63,167.39,167.54,7158.0
2025-05-08 15:30:00,167.55,167.55,167.38,167.46,9258.0,167.55,167.55,167.38,167.46,9258.0
2025-05-08 15:35:00,167.43,167.49,167.27,167.34,12945.0,167.43,167.49,167.27,167.34,12945.0
2025-05-08 15:40:00,167.32,167.36,167.18,167.25,12000.0,167.32,167.36,167.18,167.25,12000.0
2025-05-08 15:45:00,167.25,167.27,167.02,167.02,13976.0,167.25,167.27,167.02,167.02,13976.0
2025-05-08 15:50:00,167.14,167.16,166.72,166.78,17798.0,167.14,167.16,166.72,166.78,17798.0
2025-05-08 15:55:00,166.8,166.83,166.51,166.72,65544.0,166.8,166.83,166.51,166.72,65544.0
2025-05-09 09:30:00,166.79,167.49,166.63,167.07,24282.0,166.79,167.49,166.63,167.07,24282.0
2025-05-09 09:35:00,166.99,167.32,166.89,166.89,2102.0,166.99,167.32,166.89,166.89,2102.0
2025-05-09 09:40:00,166.75,167.23,166.74,166.92,2400.0,166.75,167.23,166.74,166.92,2400.0
2025-05-09 09:45:00,166.8,167.01,166.66,166.92,6982.0,166.8,167.01,166.66,166.92,6982.0
2025-05-09 09:50:00,166.9,167.2,166.89,167.2,15496.0,166.9,167.2,166.89,167.2,15496.0
2025-05-09 09:55:00,167.2,167.27,167.08,167.12,1463.0,167.2,167.27,167.08,167.12,1463.0
2025-05-09 10:00:00,167.09,167.24,166.89,167.03,16967.0,167.09,167.24,166.89,167.03,16967.0
2025-05-09 10:05:00,167.07,167.35,166.94,167.34,7027.0,167.07,167.35,166.94,167.34,7027.0
2025-05-09 10:10:00,167.28,167.42,166.92,166.97,43490.0,167.28,167.42,166.92,166.97,43490.0
2025-05-09 10:15:00,166.92,167.22,166.91,166.99,3505.0,166.92,167.22,166.91,166.99,3505.0
2025-05-09 10:20:00,166.89,166.99,166.8,166.92,3057.0,166.89,166.99,166.8,166.92,3057.0
2025-05-09 10:25:00,166.89,166.89,166.44,166.67,7008.0,166.89,166.89,166.44,166.67,7008.0
2025-05-09 10:30:00,166.64,166.91,166.56,166.79,32602.0,166.64,166.91,166.56,166.79,32602.0
2025-05-09 10:35:00,166.78,166.78,166.54,166.72,10866.0,166.78,166.78,166.54,166.72,10866.0
2025-05-09 10:40:00,166.69,166.89,166.69,166.83,2764.0,166.69,166.89,166.69,166.83,2764.0
2025-05-09 10:45:00,166.83,166.92,166.69,166.91,2733.0,166.83,166.92,166.69,166.91,2733.0
2025-05-09 10:50:00,166.78,167.02,166.73,166.78,5029.0,166.78,167.02,166.73,166.78,5029.0
2025-05-09 10:55:00,166.81,167.0,166.81,166.92,4668.0,166.81,167.0,166.81,166.92,4668.0
2025-05-09 11:00:00,166.98,166.99,166.81,166.93,3140.0,166.98,166.99,166.81,166.93,3140.0
2025-05-09 11:05:00,166.83,166.97,166.79,166.97,952.0,166.83,166.97,166.79,166.97,952.0
2025-05-09 11:10:00,166.94,166.95,166.5,166.61,3849.0,166.94,166.95,166.5,166.61,3849.0
2025-05-09 11:15:00,166.68,166.83,166.54,166.81,26804.0,166.68,166.83,166.54,166.81,26804.0
2025-05-09 11:20:00,166.81,166.81,166.63,166.73,3376.0,166.81,166.81,166.63,166.73,3376.0
2025-05-09 11:25:00,166.84,166.94,166.74,166.94,17510.0,166.84,166.94,166.74,166.94,17510.0
2025-05-09 11:30:00,166.92,166.92,166.58,166.67,3059.0,166.92,166.92,166.58,166.67,3059.0
2025-05-09 11:35:00,166.75,166.87,166.65,166.75,3212.0,166.75,166.87,166.65,166.75,3212.0
2025-05-09 11:40:00,166.64,166.67,166.52,166.64,2281.0,166.64,166.67,166.52,166.64,2281.0
2025-05-09 11:45:00,166.66,166.73,166.49,166.65,6356.0,166.66,166.73,166.49,166.65,6356.0
2025-05-09 11:50:00,166.67,166.88,166.66,166.76,1602.0,166.67,166.88,166.66,166.76,1602.0
2025-05-09 11:55:00,166.76,166.81,166.68,166.73,3047.0,166.76,166.81,166.68,166.73,3047.0
2025-05-09 12:00:00,166.74,166.74,166.39,166.43,3205.0,166.74,166.74,166.39,166.43,3205.0
2025-05-09 12:05:00,166.46,166.54,166.27,166.27,6852.0,166.46,166.54,166.27,166.27,6852.0
2025-05-09 12:10:00,166.28,166.42,166.2,166.41,3958.0,166.28,166.42,166.2,166.41,3958.0
2025-05-09 12:15:00,166.46,166.55,166.31,166.44,4476.0,166.46,166.55,166.31,166.44,4476.0
2025-05-09 12:20:00,166.4,166.48,166.34,166.34,2896.0,166.4,166.48,166.34,166.34,2896.0
2025-05-09 12:25:00,166.34,166.34,166.19,166.2,4768.0,166.34,166.34,166.19,166.2,4768.0
2025-05-09 12:30:00,166.2,166.31,166.02,166.02,4745.0,166.2,166.31,166.02,166.02,4745.0
2025-05-09 12:35:00,166.08,166.35,166.08,166.28,10318.0,166.08,166.35,166.08,166.28,10318.0
2025-05-09 12:40:00,166.27,166.41,166.25,166.31,8117.0,166.27,166.41,166.25,166.31,8117.0
2025-05-09 12:45:00,166.28,166.3,166.11,166.13,6050.0,166.28,166.3,166.11,166.13,6050.0
2025-05-09 12:50:00,166.13,166.38,166.13,166.38,3546.0,166.13,166.38,166.13,166.38,3546.0
2025-05-09 12:55:00,166.4,166.4,166.21,166.3,28908.0,166.4,166.4,166.21,166.3,28908.0
2025-05-09 13:00:00,166.29,166.39,166.21,166.33,8031.0,166.29,166.39,166.21,166.33,8031.0
2025-05-09 13:05:00,166.32,166.45,166.26,166.45,3684.0,166.32,166.45,166.26,166.45,3684.0
2025-05-09 13:10:00,166.5,166.58,166.48,166.48,2840.0,166.5,166.58,166.48,166.48,2840.0
2025-05-09 13:15:00,166.5,166.74,166.49,166.66,2289.0,166.5,166.74,166.49,166.66,2289.0
2025-05-09 13:20:00,166.67,166.77,166.39,166.73,17537.0,166.67,166.77,166.39,166.73,17537.0
2025-05-09 13:25:00,166.72,166.79,166.63,166.65,5985.0,166.72,166.79,166.63,166.65,5985.0
2025-05-09 13:30:00,166.63,166.72,166.57,166.59,6175.0,166.63,166.72,166.57,166.59,6175.0
2025-05-09 13:35:00,166.64,166.87,166.64,166.85,7853.0,166.64,166.87,166.64,166.85,7853.0
2025-05-09 13:40:00,166.88,166.95,166.85,166.88,3211.0,166.88,166.95,166.85,166.88,3211.0
2025-05-09 13:45:00,166.88,167.01,166.88,166.93,3914.0,166.88,167.01,166.88,166.93,3914.0
2025-05-09 13:50:00,166.93,166.93,166.74,166.92,3047.0,166.93,166.93,166.74,166.92,3047.0
2025-05-09 13:55:00,166.87,166.97,166.87,166.87,2031.0,166.87,166.97,166.87,166.87,2031.0
2025-05-09 14:00:00,166.89,166.94,166.78,166.78,2583.0,166.89,166.94,166.78,166.78,2583.0
2025-05-09 14:05:00,166.85,166.85,166.73,166.73,4386.0,166.85,166.85,166.73,166.73,4386.0
2025-05-09 14:10:00,166.78,166.78,166.6,166.61,2594.0,166.78,166.78,166.6,166.61,2594.0
2025-05-09 14:15:00,166.57,166.74,166.55,166.6,3042.0,166.57,166.74,166.55,166.6,3042.0
2025-05-09 14:20:00,166.64,166.69,166.58,166.68,2534.0,166.64,166.69,166.58,166.68,2534.0
2025-05-09 14:25:00,166.73,166.73,166.5,166.58,2257.0,166.73,166.73,166.5,166.58,2257.0
2025-05-09 14:30:00,166.56,166.65,166.54,166.63,3266.0,166.56,166.65,166.54,166.63,3266.0
2025-05-09 14:35:00,166.61,166.64,166.48,166.57,4989.0,166.61,166.64,166.48,166.57,4989.0
2025-05-09 14:40:00,166.58,166.61,166.52,166.56,5513.0,166.58,166.61,166.52,166.56,5513.0
2025-05-09 14:45:00,166.56,166.69,166.54,166.61,4959.0,166.56,166.69,166.54,166.61,4959.0
2025-05-09 14:50:00,166.62,166.69,166.56,166.64,4229.0,166.62,166.69,166.56,166.64,4229.0
2025-05-09 14:55:00,166.63,166.68,166.6,166.65,3393.0,166.63,166.68,166.6,166.65,3393.0
2025-05-09 15:00:00,166.68,166.79,166.67,166.7,7115.0,166.68,166.79,166.67,166.7,7115.0
2025-05-09 15:05:00,166.72,166.98,166.72,166.88,6368.0,166.72,166.98,166.72,166.88,6368.0
2025-05-09 15:10:00,166.91,166.96,166.86,166.89,12139.0,166.91,166.96,166.86,166.89,12139.0
2025-05-09 15:15:00,166.95,166.96,166.81,166.9,20955.0,166.95,166.96,166.81,166.9,20955.0
2025-05-09 15:20:00,166.9,166.9,166.75,166.87,23299.0,166.9,166.9,166.75,166.87,23299.0
2025-05-09 15:25:00,166.85,166.87,166.71,166.71,3857.0,166.85,166.87,166.71,166.71,3857.0
2025-05-09 15:30:00,166.72,166.74,166.53,166.72,7732.0,166.72,166.74,166.53,166.72,7732.0
2025-05-09 15:35:00,166.76,166.79,166.57,166.59,6042.0,166.76,166.79,166.57,166.59,6042.0
2025-05-09 15:40:00,166.61,166.61,166.43,166.46,7095.0,166.61,166.61,166.43,166.46,7095.0
2025-05-09 15:45:00,166.43,166.43,166.22,166.35,12207.0,166.43,166.43,166.22,166.35,12207.0
2025-05-09 15:50:00,166.36,166.54,166.26,166.5,23036.0,166.36,166.54,166.26,166.5,23036.0
2025-05-09 15:55:00,166.47,166.48,166.2,166.44,52054.0,166.47,166.48,166.2,166.44,52054.0
2025-05-12 09:30:00,173.39,175.98,172.69,174.82,59653.0,173.39,175.98,172.69,174.82,59653.0
2025-05-12 09:35:00,175.09,175.91,175.02,175.22,108059.0,175.09,175.91,175.02,175.22,108059.0
2025-05-12 09:40:00,175.22,176.04,175.02,175.7,224658.0,175.22,176.04,175.02,175.7,224658.0
2025-05-12 09:45:00,175.74,176.24,175.04,175.68,238424.0,175.74,176.24,175.04,175.68,238424.0
2025-05-12 09:50:00,175.73,175.79,175.16,175.38,133553.0,175.73,175.79,175.16,175.38,133553.0
2025-05-12 09:55:00,175.37,175.41,174.92,175.05,19861.0,175.37,175.41,174.92,175.05,19861.0
2025-05-12 10:00:00,175.08,175.59,174.98,175.46,34615.0,175.08,175.59,174.98,175.46,34615.0
2025-05-12 10:05:00,175.43,175.49,174.82,174.96,13166.0,175.43,175.49,174.82,174.96,13166.0
2025-05-12 10:10:00,174.95,175.19,174.68,174.72,15026.0,174.95,175.19,174.68,174.72,15026.0
2025-05-12 10:15:00,174.75,175.05,174.75,175.05,14599.0,174.75,175.05,174.75,175.05,14599.0
2025-05-12 10:20:00,175.07,175.39,174.94,175.29,24696.0,175.07,175.39,174.94,175.29,24696.0
2025-05-12 10:25:00,175.27,175.27,174.58,174.68,24338.0,175.27,175.27,174.58,174.68,24338.0
2025-05-12 10:30:00,174.75,174.86,174.47,174.47,21309.0,174.75,174.86,174.47,174.47,21309.0
2025-05-12 10:35:00,174.56,174.72,174.23,174.72,20892.0,174.56,174.72,174.23,174.72,20892.0
2025-05-12 10:40:00,174.71,175.11,174.64,174.98,8341.0,174.71,175.11,174.64,174.98,8341.0
2025-05-12 10:45:00,174.88,175.11,174.83,175.09,11051.0,174.88,175.11,174.83,175.09,11051.0
2025-05-12 10:50:00,175.02,175.02,174.86,174.93,4064.0,175.02,175.02,174.86,174.93,4064.0
2025-05-12 10:55:00,174.85,174.86,174.65,174.68,10530.0,174.85,174.86,174.65,174.68,10530.0
2025-05-12 11:00:00,174.7,174.88,174.48,174.75,20037.0,174.7,174.88,174.48,174.75,20037.0
2025-05-12 11:05:00,174.75,174.82,174.53,174.81,11045.0,174.75,174.82,174.53,174.81,11045.0
2025-05-12 11:10:00,174.89,175.14,174.73,174.84,27279.0,174.89,175.14,174.73,174.84,27279.0
2025-05-12 11:15:00,174.85,174.92,174.5,174.62,25532.0,174.85,174.92,174.5,174.62,25532.0
2025-05-12 11:20:00,174.68,174.83,174.3,174.52,22397.0,174.68,174.83,174.3,174.52,22397.0
2025-05-12 11:25:00,174.55,174.7,174.39,174.59,14981.0,174.55,174.7,174.39,174.59,14981.0
2025-05-12 11:30:00,174.62,174.74,174.5,174.7,61497.0,174.62,174.74,174.5,174.7,61497.0
2025-05-12 11:35:00,174.74,174.9,174.64,174.78,10525.0,174.74,174.9,174.64,174.78,10525.0
2025-05-12 11:40:00,174.78,174.95,174.66,174.88,10021.0,174.78,174.95,174.66,174.88,10021.0
2025-05-12 11:45:00,174.89,174.9,174.56,174.77,7346.0,174.89,174.9,174.56,174.77,7346.0
2025-05-12 11:50:00,174.71,174.8,174.62,174.79,7697.0,174.71,174.8,174.62,174.79,7697.0
2025-05-12 11:55:00,174.8,174.83,174.5,174.68,9598.0,174.8,174.83,174.5,174.68,9598.0
2025-05-12 12:00:00,174.65,174.78,174.59,174.65,4823.0,174.65,174.78,174.59,174.65,4823.0
2025-05-12 12:05:00,174.69,174.87,174.69,174.75,7077.0,174.69,174.87,174.69,174.75,7077.0
2025-05-12 12:10:00,174.82,174.87,174.71,174.86,14945.0,174.82,174.87,174.71,174.86,14945.0
2025-05-12 12:15:00,174.83,174.88,174.58,174.59,8572.0,174.83,174.88,174.58,174.59,8572.0
2025-05-12 12:20:00,174.58,174.84,174.57,174.81,4057.0,174.58,174.84,174.57,174.81,4057.0
2025-05-12 12:25:00,174.86,175.0,174.85,174.9,15996.0,174.86,175.0,174.85,174.9,15996.0
2025-05-12 12:30:00,174.88,174.94,174.75,174.94,7177.0,174.88,174.94,174.75,174.94,7177.0
2025-05-12 12:35:00,174.97,175.02,174.9,175.0,12165.0,174.97,175.02,174.9,175.0,12165.0
2025-05-12 12:40:00,174.94,175.04,174.89,175.02,12640.0,174.94,175.04,174.89,175.02,12640.0
2025-05-12 12:45:00,175.03,175.16,174.93,175.16,52841.0,175.03,175.16,174.93,175.16,52841.0
2025-05-12 12:50:00,175.14,175.51,175.12,175.43,4798.0,175.14,175.51,175.12,175.43,4798.0
2025-05-12 12:55:00,175.42,175.52,175.33,175.52,3039.0,175.42,175.52,175.33,175.52,3039.0
2025-05-12 13:00:00,175.59,175.75,175.57,175.71,5594.0,175.59,175.75,175.57,175.71,5594.0
2025-05-12 13:05:00,175.71,176.0,175.59,176.0,6555.0,175.71,176.0,175.59,176.0,6555.0
2025-05-12 13:10:00,176.0,176.0,175.75,175.81,9509.0,176.0,176.0,175.75,175.81,9509.0
2025-05-12 13:15:00,175.81,175.9,175.73,175.81,13514.0,175.81,175.9,175.73,175.81,13514.0
2025-05-12 13:20:00,175.76,175.91,175.6,175.91,7019.0,175.76,175.91,175.6,175.91,7019.0
2025-05-12 13:25:00,175.91,175.96,175.75,175.75,7629.0,175.91,175.96,175.75,175.75,7629.0
2025-05-12 13:30:00,175.83,175.88,175.65,175.65,5138.0,175.83,175.88,175.65,175.65,5138.0
2025-05-12 13:35:00,175.67,175.67,175.41,175.46,5364.0,175.67,175.67,175.41,175.46,5364.0
2025-05-12 13:40:00,175.45,175.64,175.45,175.55,6077.0,175.45,175.64,175.45,175.55,6077.0
2025-05-12 13:45:00,175.55,175.78,175.49,175.7,7026.0,175.55,175.78,175.49,175.7,7026.0
2025-05-12 13:50:00,175.73,175.87,175.67,175.87,6010.0,175.73,175.87,175.67,175.87,6010.0
2025-05-12 13:55:00,175.84,175.85,175.77,175.8,13585.0,175.84,175.85,175.77,175.8,13585.0
2025-05-12 14:00:00,175.77,175.81,175.65,175.76,9189.0,175.77,175.81,175.65,175.76,9189.0
2025-05-12 14:05:00,175.78,175.78,175.54,175.67,13925.0,175.78,175.78,175.54,175.67,13925.0
2025-05-12 14:10:00,175.69,175.69,175.25,175.36,8998.0,175.69,175.69,175.25,175.36,8998.0
2025-05-12 14:15:00,175.41,175.63,175.34,175.63,9093.0,175.41,175.63,175.34,175.63,9093.0
2025-05-12 14:20:00,175.59,175.6,175.4,175.41,6003.0,175.59,175.6,175.4,175.41,6003.0
2025-05-12 14:25:00,175.36,175.57,175.3,175.48,9061.0,175.36,175.57,175.3,175.48,9061.0
2025-05-12 14:30:00,175.49,175.65,175.46,175.58,17957.0,175.49,175.65,175.46,175.58,17957.0
2025-05-12 14:35:00,175.61,175.79,175.58,175.65,12246.0,175.61,175.79,175.58,175.65,12246.0
2025-05-12 14:40:00,175.7,175.73,175.47,175.58,5490.0,175.7,175.73,175.47,175.58,5490.0
2025-05-12 14:45:00,175.54,175.67,175.45,175.49,5532.0,175.54,175.67,175.45,175.49,5532.0
2025-05-12 14:50:00,175.44,175.48,175.37,175.37,3846.0,175.44,175.48,175.37,175.37,3846.0
2025-05-12 14:55:00,175.32,175.54,175.25,175.4,6939.0,175.32,175.54,175.25,175.4,6939.0
2025-05-12 15:00:00,175.39,175.47,175.2,175.45,8275.0,175.39,175.47,175.2,175.45,8275.0
2025-05-12 15:05:00,175.4,175.53,175.32,175.51,57333.0,175.4,175.53,175.32,175.51,57333.0
2025-05-12 15:10:00,175.5,175.51,175.12,175.24,11039.0,175.5,175.51,175.12,175.24,11039.0
2025-05-12 15:15:00,175.22,175.31,175.13,175.22,5890.0,175.22,175.31,175.13,175.22,5890.0
2025-05-12 15:20:00,175.26,175.29,175.15,175.16,4954.0,175.26,175.29,175.15,175.16,4954.0
2025-05-12 15:25:00,175.13,175.16,174.74,174.8,16350.0,175.13,175.16,174.74,174.8,16350.0
2025-05-12 15:30:00,174.82,175.04,174.76,174.84,25017.0,174.82,175.04,174.76,174.84,25017.0
2025-05-12 15:35:00,174.82,175.01,174.79,174.93,65471.0,174.82,175.01,174.79,174.93,65471.0
2025-05-12 15:40:00,174.94,174.97,174.73,174.93,21744.0,174.94,174.97,174.73,174.93,21744.0
2025-05-12 15:45:00,174.93,174.93,174.74,174.75,38273.0,174.93,174.93,174.74,174.75,38273.0
2025-05-12 15:50:00,174.81,174.88,174.61,174.75,69980.0,174.81,174.88,174.61,174.75,69980.0
2025-05-12 15:55:00,174.73,175.05,174.54,174.99,202408.0,174.73,175.05,174.54,174.99,202408.0
2025-05-13 09:30:00,175.65,175.97,174.54,174.75,17692.0,175.65,175.97,174.54,174.75,17692.0
2025-05-13 09:35:00,174.56,175.2,174.56,175.17,12414.0,174.56,175.2,174.56,175.17,12414.0
2025-05-13 09:40:00,175.24,175.26,174.94,175.08,9846.0,175.24,175.26,174.94,175.08,9846.0
2025-05-13 09:45:00,175.09,175.63,175.06,175.43,5434.0,175.09,175.63,175.06,175.43,5434.0
2025-05-13 09:50:00,175.36,175.36,175.04,175.09,8122.0,175.36,175.36,175.04,175.09,8122.0
2025-05-13 09:55:00,175.09,175.7,175.05,175.48,15410.0,175.09,175.7,175.05,175.48,15410.0
2025-05-13 10:00:00,175.47,175.81,175.42,175.75,5355.0,175.47,175.81,175.42,175.75,5355.0
2025-05-13 10:05:00,175.79,175.79,175.22,175.34,6193.0,175.79,175.79,175.22,175.34,6193.0
2025-05-13 10:10:00,175.29,176.03,175.26,175.98,6522.0,175.29,176.03,175.26,175.98,6522.0
2025-05-13 10:15:00,175.98,176.38,175.88,176.13,13702.0,175.98,176.38,175.88,176.13,13702.0
2025-05-13 10:20:00,176.18,176.34,176.03,176.16,17566.0,176.18,176.34,176.03,176.16,17566.0
2025-05-13 10:25:00,176.21,176.5,176.19,176.34,13328.0,176.21,176.5,176.19,176.34,13328.0
2025-05-13 10:30:00,176.45,176.48,176.25,176.34,13781.0,176.45,176.48,176.25,176.34,13781.0
2025-05-13 10:35:00,176.28,176.48,176.23,176.35,8150.0,176.28,176.48,176.23,176.35,8150.0
2025-05-13 10:40:00,176.39,176.45,176.11,176.24,17537.0,176.39,176.45,176.11,176.24,17537.0
2025-05-13 10:45:00,176.18,176.38,176.13,176.13,9006.0,176.18,176.38,176.13,176.13,9006.0
2025-05-13 10:50:00,176.18,176.47,176.16,176.26,8870.0,176.18,176.47,176.16,176.26,8870.0
2025-05-13 10:55:00,176.33,176.59,176.32,176.48,10003.0,176.33,176.59,176.32,176.48,10003.0
2025-05-13 11:00:00,176.43,176.77,176.25,176.62,25358.0,176.43,176.77,176.25,176.62,25358.0
2025-05-13 11:05:00,176.61,176.99,176.53,176.97,20443.0,176.61,176.99,176.53,176.97,20443.0
2025-05-13 11:10:00,177.0,177.1,176.89,176.97,10740.0,177.0,177.1,176.89,176.97,10740.0
2025-05-13 11:15:00,176.97,177.19,176.92,177.12,10735.0,176.97,177.19,176.92,177.12,10735.0
2025-05-13 11:20:00,177.17,177.37,177.17,177.37,15371.0,177.17,177.37,177.17,177.37,15371.0
2025-05-13 11:25:00,177.32,177.5,177.28,177.34,22095.0,177.32,177.5,177.28,177.34,22095.0
2025-05-13 11:30:00,177.34,177.35,177.14,177.35,9441.0,177.34,177.35,177.14,177.35,9441.0
2025-05-13 11:35:00,177.34,177.73,177.12,177.68,15737.0,177.34,177.73,177.12,177.68,15737.0
2025-05-13 11:40:00,177.68,177.96,177.64,177.91,13091.0,177.68,177.96,177.64,177.91,13091.0
2025-05-13 11:45:00,177.91,178.18,177.86,177.98,11475.0,177.91,178.18,177.86,177.98,11475.0
2025-05-13 11:50:00,177.98,178.01,177.84,177.91,18450.0,177.98,178.01,177.84,177.91,18450.0
2025-05-13 11:55:00,177.92,177.99,177.84,177.93,15027.0,177.92,177.99,177.84,177.93,15027.0
2025-05-13 12:00:00,177.94,177.94,177.54,177.54,13688.0,177.94,177.94,177.54,177.54,13688.0
2025-05-13 12:05:00,177.5,177.7,177.33,177.51,11271.0,177.5,177.7,177.33,177.51,11271.0
2025-05-13 12:10:00,177.5,177.63,177.43,177.56,7631.0,177.5,177.63,177.43,177.56,7631.0
2025-05-13 12:15:00,177.49,177.49,177.32,177.34,5412.0,177.49,177.49,177.32,177.34,5412.0
2025-05-13 12:20:00,177.3,177.52,177.29,177.42,8765.0,177.3,177.52,177.29,177.42,8765.0
2025-05-13 12:25:00,177.47,177.6,177.32,177.37,10462.0,177.47,177.6,177.32,177.37,10462.0
2025-05-13 12:30:00,177.34,177.48,177.32,177.36,8710.0,177.34,177.48,177.32,177.36,8710.0
2025-05-13 12:35:00,177.34,177.48,177.26,177.26,6950.0,177.34,177.48,177.26,177.26,6950.0
2025-05-13 12:40:00,177.3,177.38,177.27,177.34,1509.0,177.3,177.38,177.27,177.34,1509.0
2025-05-13 12:45:00,177.38,177.58,177.34,177.42,6900.0,177.38,177.58,177.34,177.42,6900.0
2025-05-13 12:50:00,177.4,177.49,177.27,177.42,8208.0,177.4,177.49,177.27,177.42,8208.0
2025-05-13 12:55:00,177.45,177.55,177.25,177.3,13046.0,177.45,177.55,177.25,177.3,13046.0
2025-05-13 13:00:00,177.36,177.36,177.12,177.18,2748.0,177.36,177.36,177.12,177.18,2748.0
2025-05-13 13:05:00,177.23,177.29,177.08,177.21,8132.0,177.23,177.29,177.08,177.21,8132.0
2025-05-13 13:10:00,177.19,177.3,177.15,177.3,3654.0,177.19,177.3,177.15,177.3,3654.0
2025-05-13 13:15:00,177.27,177.5,177.22,177.5,7264.0,177.27,177.5,177.22,177.5,7264.0
2025-05-13 13:20:00,177.48,177.48,177.41,177.47,4462.0,177.48,177.48,177.41,177.47,4462.0
2025-05-13 13:25:00,177.49,177.49,177.3,177.34,14570.0,177.49,177.49,177.3,177.34,14570.0
2025-05-13 13:30:00,177.33,177.56,177.27,177.52,7269.0,177.33,177.56,177.27,177.52,7269.0
2025-05-13 13:35:00,177.52,177.52,177.32,177.35,4143.0,177.52,177.52,177.32,177.35,4143.0
2025-05-13 13:40:00,177.33,177.41,177.22,177.22,7073.0,177.33,177.41,177.22,177.22,7073.0
2025-05-13 13:45:00,177.24,177.24,177.05,177.16,6852.0,177.24,177.24,177.05,177.16,6852.0
2025-05-13 13:50:00,177.16,177.24,177.06,177.11,6041.0,177.16,177.24,177.06,177.11,6041.0
2025-05-13 13:55:00,177.06,177.07,176.85,177.05,5325.0,177.06,177.07,176.85,177.05,5325.0
2025-05-13 14:00:00,177.03,177.23,176.92,177.15,9775.0,177.03,177.23,176.92,177.15,9775.0
2025-05-13 14:05:00,177.23,177.26,176.96,176.96,5516.0,177.23,177.26,176.96,176.96,5516.0
2025-05-13 14:10:00,177.02,177.2,176.99,177.18,9570.0,177.02,177.2,176.99,177.18,9570.0
2025-05-13 14:15:00,177.19,177.31,177.18,177.31,4836.0,177.19,177.31,177.18,177.31,4836.0
2025-05-13 14:20:00,177.27,177.48,177.23,177.42,12667.0,177.27,177.48,177.23,177.42,12667.0
2025-05-13 14:25:00,177.45,177.48,177.27,177.27,10367.0,177.45,177.48,177.27,177.27,10367.0
2025-05-13 14:30:00,177.26,177.48,177.22,177.47,11968.0,177.26,177.48,177.22,177.47,11968.0
2025-05-13 14:35:00,177.43,177.52,177.37,177.39,11193.0,177.43,177.52,177.37,177.39,11193.0
2025-05-13 14:40:00,177.39,177.42,177.29,177.38,11574.0,177.39,177.42,177.29,177.38,11574.0
2025-05-13 14:45:00,177.41,177.47,177.28,177.47,12110.0,177.41,177.47,177.28,177.47,12110.0
2025-05-13 14:50:00,177.44,177.6,177.4,177.6,10598.0,177.44,177.6,177.4,177.6,10598.0
2025-05-13 14:55:00,177.56,177.68,177.48,177.57,15217.0,177.56,177.68,177.48,177.57,15217.0
2025-05-13 15:00:00,177.59,177.81,177.49,177.76,17806.0,177.59,177.81,177.49,177.76,17806.0
2025-05-13 15:05:00,177.77,177.89,177.74,177.77,23356.0,177.77,177.89,177.74,177.77,23356.0
2025-05-13 15:10:00,177.77,177.96,177.76,177.92,15425.0,177.77,177.96,177.76,177.92,15425.0
2025-05-13 15:15:00,177.94,178.02,177.81,177.81,22308.0,177.94,178.02,177.81,177.81,22308.0
2025-05-13 15:20:00,177.81,177.86,177.65,177.66,21921.0,177.81,177.86,177.65,177.66,21921.0
2025-05-13 15:25:00,177.66,177.72,177.53,177.62,18710.0,177.66,177.72,177.53,177.62,18710.0
2025-05-13 15:30:00,177.61,177.74,177.54,177.64,25954.0,177.61,177.74,177.54,177.64,25954.0
2025-05-13 15:35:00,177.64,177.96,177.61,177.85,38469.0,177.64,177.96,177.61,177.85,38469.0
2025-05-13 15:40:00,177.88,177.96,177.72,177.95,37158.0,177.88,177.96,177.72,177.95,37158.0
2025-05-13 15:45:00,177.96,177.96,177.72,177.77,37160.0,177.96,177.96,177.72,177.77,37160.0
2025-05-13 15:50:00,177.78,177.9,177.59,177.75,94964.0,177.78,177.9,177.59,177.75,94964.0
2025-05-13 15:55:00,177.75,177.81,177.5,177.52,206861.0,177.75,177.81,177.5,177.52,206861.0
2025-05-14 09:30:00,177.04,177.08,176.32,176.52,17014.0,177.04,177.08,176.32,176.52,17014.0
2025-05-14 09:35:00,176.75,177.24,176.57,176.79,5581.0,176.75,177.24,176.57,176.79,5581.0
2025-05-14 09:40:00,177.12,177.4,176.99,177.17,8866.0,177.12,177.4,176.99,177.17,8866.0
2025-05-14 09:45:00,177.11,177.49,176.98,177.46,9388.0,177.11,177.49,176.98,177.46,9388.0
2025-05-14 09:50:00,177.46,177.46,177.01,177.14,9405.0,177.46,177.46,177.01,177.14,9405.0
2025-05-14 09:55:00,177.12,177.32,176.89,177.32,9174.0,177.12,177.32,176.89,177.32,9174.0
2025-05-14 10:00:00,177.27,177.62,177.15,177.46,8397.0,177.27,177.62,177.15,177.46,8397.0
2025-05-14 10:05:00,177.5,177.75,177.32,177.39,7395.0,177.5,177.75,177.32,177.39,7395.0
2025-05-14 10:10:00,177.3,177.32,176.96,177.08,33255.0,177.3,177.32,176.96,177.08,33255.0
2025-05-14 10:15:00,177.1,177.16,176.85,177.03,21373.0,177.1,177.16,176.85,177.03,21373.0
2025-05-14 10:20:00,177.03,177.44,176.95,177.39,10503.0,177.03,177.44,176.95,177.39,10503.0
2025-05-14 10:25:00,177.34,177.35,176.93,177.0,5157.0,177.34,177.35,176.93,177.0,5157.0
2025-05-14 10:30:00,176.97,177.27,176.89,177.14,5306.0,176.97,177.27,176.89,177.14,5306.0
2025-05-14 10:35:00,177.14,177.23,176.99,177.23,6701.0,177.14,177.23,176.99,177.23,6701.0
2025-05-14 10:40:00,177.18,177.44,177.17,177.31,10324.0,177.18,177.44,177.17,177.31,10324.0
2025-05-14 10:45:00,177.3,177.37,177.22,177.29,6831.0,177.3,177.37,177.22,177.29,6831.0
2025-05-14 10:50:00,177.29,177.74,177.29,177.61,43315.0,177.29,177.74,177.29,177.61,43315.0
2025-05-14 10:55:00,177.68,177.72,177.28,177.44,19519.0,177.68,177.72,177.28,177.44,19519.0
2025-05-14 11:00:00,177.5,177.5,176.95,176.95,19122.0,177.5,177.5,176.95,176.95,19122.0
2025-05-14 11:05:00,176.91,177.06,176.79,177.04,8264.0,176.91,177.06,176.79,177.04,8264.0
2025-05-14 11:10:00,177.08,177.3,177.05,177.18,7135.0,177.08,177.3,177.05,177.18,7135.0
2025-05-14 11:15:00,177.2,177.34,177.09,177.19,5097.0,177.2,177.34,177.09,177.19,5097.0
2025-05-14 11:20:00,177.27,177.45,177.23,177.44,6947.0,177.27,177.45,177.23,177.44,6947.0
2025-05-14 11:25:00,177.45,177.59,177.42,177.56,7460.0,177.45,177.59,177.42,177.56,7460.0
2025-05-14 11:30:00,177.53,177.72,177.46,177.72,4308.0,177.53,177.72,177.46,177.72,4308.0
2025-05-14 11:35:00,177.7,177.73,177.54,177.55,4232.0,177.7,177.73,177.54,177.55,4232.0
2025-05-14 11:40:00,177.5,177.64,177.46,177.52,15401.0,177.5,177.64,177.46,177.52,15401.0
2025-05-14 11:45:00,177.53,177.69,177.45,177.56,12027.0,177.53,177.69,177.45,177.56,12027.0
2025-05-14 11:50:00,177.55,177.65,177.49,177.54,6761.0,177.55,177.65,177.49,177.54,6761.0
2025-05-14 11:55:00,177.53,177.53,177.37,177.41,8012.0,177.53,177.53,177.37,177.41,8012.0
2025-05-14 12:00:00,177.37,177.59,177.37,177.56,4037.0,177.37,177.59,177.37,177.56,4037.0
2025-05-14 12:05:00,177.58,177.66,177.52,177.62,3509.0,177.58,177.66,177.52,177.62,3509.0
2025-05-14 12:10:00,177.62,177.66,177.4,177.45,7281.0,177.62,177.66,177.4,177.45,7281.0
2025-05-14 12:15:00,177.45,177.52,177.39,177.5,14238.0,177.45,177.52,177.39,177.5,14238.0
2025-05-14 12:20:00,177.53,177.55,177.38,177.5,9808.0,177.53,177.55,177.38,177.5,9808.0
2025-05-14 12:25:00,177.48,177.6,177.4,177.45,5131.0,177.48,177.6,177.4,177.45,5131.0
2025-05-14 12:30:00,177.47,177.78,177.47,177.78,13781.0,177.47,177.78,177.47,177.78,13781.0
2025-05-14 12:35:00,177.81,177.83,177.65,177.66,20805.0,177.81,177.83,177.65,177.66,20805.0
2025-05-14 12:40:00,177.71,177.71,177.58,177.66,6066.0,177.71,177.71,177.58,177.66,6066.0
2025-05-14 12:45:00,177.64,177.79,177.62,177.64,7699.0,177.64,177.79,177.62,177.64,7699.0
2025-05-14 12:50:00,177.64,177.69,177.59,177.64,7606.0,177.64,177.69,177.59,177.64,7606.0
2025-05-14 12:55:00,177.6,177.64,177.53,177.64,7122.0,177.6,177.64,177.53,177.64,7122.0
2025-05-14 13:00:00,177.63,177.72,177.59,177.63,10207.0,177.63,177.72,177.59,177.63,10207.0
2025-05-14 13:05:00,177.61,177.73,177.61,177.73,5112.0,177.61,177.73,177.61,177.73,5112.0
2025-05-14 13:10:00,177.71,177.73,177.49,177.57,7660.0,177.71,177.73,177.49,177.57,7660.0
2025-05-14 13:15:00,177.53,177.59,177.33,177.4,5994.0,177.53,177.59,177.33,177.4,5994.0
2025-05-14 13:20:00,177.4,177.4,177.15,177.37,6346.0,177.4,177.4,177.15,177.37,6346.0
2025-05-14 13:25:00,177.25,177.57,177.24,177.57,4201.0,177.25,177.57,177.24,177.57,4201.0
2025-05-14 13:30:00,177.55,177.69,177.52,177.53,18568.0,177.55,177.69,177.52,177.53,18568.0
2025-05-14 13:35:00,177.52,177.7,177.5,177.7,12524.0,177.52,177.7,177.5,177.7,12524.0
2025-05-14 13:40:00,177.7,177.82,177.65,177.74,7918.0,177.7,177.82,177.65,177.74,7918.0
2025-05-14 13:45:00,177.77,177.86,177.73,177.8,3427.0,177.77,177.86,177.73,177.8,3427.0
2025-05-14 13:50:00,177.84,177.99,177.84,177.9,8263.0,177.84,177.99,177.84,177.9,8263.0
2025-05-14 13:55:00,177.91,178.07,177.86,177.99,9815.0,177.91,178.07,177.86,177.99,9815.0
2025-05-14 14:00:00,177.97,178.0,177.9,177.93,10405.0,177.97,178.0,177.9,177.93,10405.0
2025-05-14 14:05:00,177.98,178.13,177.96,178.0,12610.0,177.98,178.13,177.96,178.0,12610.0
2025-05-14 14:10:00,177.97,178.06,177.61,177.67,54639.0,177.97,178.06,177.61,177.67,54639.0
2025-05-14 14:15:00,177.63,177.75,177.54,177.75,4836.0,177.63,177.75,177.54,177.75,4836.0
2025-05-14 14:20:00,177.66,177.76,177.59,177.6,6162.0,177.66,177.76,177.59,177.6,6162.0
2025-05-14 14:25:00,177.76,177.79,177.41,177.51,3888.0,177.76,177.79,177.41,177.51,3888.0
2025-05-14 14:30:00,177.56,177.94,177.52,177.9,9105.0,177.56,177.94,177.52,177.9,9105.0
2025-05-14 14:35:00,177.85,177.99,177.74,177.87,9368.0,177.85,177.99,177.74,177.87,9368.0
2025-05-14 14:40:00,177.89,178.01,177.88,177.99,7357.0,177.89,178.01,177.88,177.99,7357.0
2025-05-14 14:45:00,177.98,178.02,177.82,177.88,5397.0,177.98,178.02,177.82,177.88,5397.0
2025-05-14 14:50:00,177.87,177.9,177.78,177.78,6585.0,177.87,177.9,177.78,177.78,6585.0
2025-05-14 14:55:00,177.85,177.91,177.75,177.84,8349.0,177.85,177.91,177.75,177.84,8349.0
2025-05-14 15:00:00,177.84,178.0,177.8,177.91,10710.0,177.84,178.0,177.8,177.91,10710.0
2025-05-14 15:05:00,177.9,177.94,177.81,177.86,10217.0,177.9,177.94,177.81,177.86,10217.0
2025-05-14 15:10:00,177.9,178.01,177.86,177.97,8501.0,177.9,178.01,177.86,177.97,8501.0
2025-05-14 15:15:00,177.98,178.03,177.84,177.87,12444.0,177.98,178.03,177.84,177.87,12444.0
2025-05-14 15:20:00,177.83,177.89,177.67,177.72,14482.0,177.83,177.89,177.67,177.72,14482.0
2025-05-14 15:25:00,177.65,177.95,177.59,177.92,19120.0,177.65,177.95,177.59,177.92,19120.0
2025-05-14 15:30:00,177.89,177.96,177.76,177.81,14102.0,177.89,177.96,177.76,177.81,14102.0
2025-05-14 15:35:00,177.81,177.97,177.81,177.94,13467.0,177.81,177.97,177.81,177.94,13467.0
2025-05-14 15:40:00,177.94,177.98,177.8,177.84,22209.0,177.94,177.98,177.8,177.84,22209.0
2025-05-14 15:45:00,177.88,178.24,177.86,178.19,34606.0,177.88,178.24,177.86,178.19,34606.0
2025-05-14 15:50:00,178.23,178.5,178.15,178.37,49321.0,178.23,178.5,178.15,178.37,49321.0
2025-05-14 15:55:00,178.39,178.44,177.77,177.85,137850.0,178.39,178.44,177.77,177.85,137850.0
2025-05-15 09:30:00,177.78,178.54,177.68,178.24,18008.0,177.78,178.54,177.68,178.24,18008.0
2025-05-15 09:35:00,178.42,178.94,178.35,178.91,3777.0,178.42,178.94,178.35,178.91,3777.0
2025-05-15 09:40:00,178.73,179.01,178.62,178.85,7294.0,178.73,179.01,178.62,178.85,7294.0
2025-05-15 09:45:00,178.95,178.97,178.76,178.8,12337.0,178.95,178.97,178.76,178.8,12337.0
2025-05-15 09:50:00,178.72,178.85,178.4,178.5,20813.0,178.72,178.85,178.4,178.5,20813.0
2025-05-15 09:55:00,178.48,178.67,178.19,178.29,5705.0,178.48,178.67,178.19,178.29,5705.0
2025-05-15 10:00:00,178.33,178.48,178.21,178.48,9479.0,178.33,178.48,178.21,178.48,9479.0
2025-05-15 10:05:00,178.47,178.48,178.05,178.23,13270.0,178.47,178.48,178.05,178.23,13270.0
2025-05-15 10:10:00,178.18,178.31,178.05,178.13,9137.0,178.18,178.31,178.05,178.13,9137.0
2025-05-15 10:15:00,178.13,178.45,177.91,178.44,26704.0,178.13,178.45,177.91,178.44,26704.0
2025-05-15 10:20:00,178.44,178.54,178.24,178.48,41106.0,178.44,178.54,178.24,178.48,41106.0
2025-05-15 10:25:00,178.46,178.46,178.0,178.08,14318.0,178.46,178.46,178.0,178.08,14318.0
2025-05-15 10:30:00,178.09,178.17,177.75,177.75,13015.0,178.09,178.17,177.75,177.75,13015.0
2025-05-15 10:35:00,177.75,177.82,177.56,177.64,18896.0,177.75,177.82,177.56,177.64,18896.0
2025-05-15 10:40:00,177.65,177.92,177.65,177.85,8120.0,177.65,177.92,177.65,177.85,8120.0
2025-05-15 10:45:00,177.92,178.12,177.92,177.99,18233.0,177.92,178.12,177.92,177.99,18233.0
2025-05-15 10:50:00,178.05,178.22,177.97,178.19,12897.0,178.05,178.22,177.97,178.19,12897.0
2025-05-15 10:55:00,178.25,178.42,178.22,178.35,13787.0,178.25,178.42,178.22,178.35,13787.0
2025-05-15 11:00:00,178.35,178.38,177.95,178.2,95074.0,178.35,178.38,177.95,178.2,95074.0
2025-05-15 11:05:00,178.21,178.22,177.67,177.75,7347.0,178.21,178.22,177.67,177.75,7347.0
2025-05-15 11:10:00,177.67,177.98,177.65,177.77,8742.0,177.67,177.98,177.65,177.77,8742.0
2025-05-15 11:15:00,177.85,177.85,177.35,177.42,7680.0,177.85,177.85,177.35,177.42,7680.0
2025-05-15 11:20:00,177.42,177.63,177.39,177.59,7136.0,177.42,177.63,177.39,177.59,7136.0
2025-05-15 11:25:00,177.6,177.6,177.3,177.35,12886.0,177.6,177.6,177.3,177.35,12886.0
2025-05-15 11:30:00,177.35,177.7,177.33,177.5,10726.0,177.35,177.7,177.33,177.5,10726.0
2025-05-15 11:35:00,177.51,177.61,177.41,177.54,28005.0,177.51,177.61,177.41,177.54,28005.0
2025-05-15 11:40:00,177.54,177.8,177.54,177.78,11891.0,177.54,177.8,177.54,177.78,11891.0
2025-05-15 11:45:00,177.78,177.89,177.62,177.62,14656.0,177.78,177.89,177.62,177.62,14656.0
2025-05-15 11:50:00,177.68,177.68,177.54,177.58,9096.0,177.68,177.68,177.54,177.58,9096.0
2025-05-15 11:55:00,177.61,177.69,177.48,177.65,16407.0,177.61,177.69,177.48,177.65,16407.0
2025-05-15 12:00:00,177.65,177.73,177.56,177.71,11805.0,177.65,177.73,177.56,177.71,11805.0
2025-05-15 12:05:00,177.7,177.89,177.7,177.89,13388.0,177.7,177.89,177.7,177.89,13388.0
2025-05-15 12:10:00,177.87,177.87,177.49,177.78,19286.0,177.87,177.87,177.49,177.78,19286.0
2025-05-15 12:15:00,177.67,177.82,177.57,177.58,5940.0,177.67,177.82,177.57,177.58,5940.0
2025-05-15 12:20:00,177.59,177.73,177.54,177.67,5218.0,177.59,177.73,177.54,177.67,5218.0
2025-05-15 12:25:00,177.68,177.7,177.45,177.68,47017.0,177.68,177.7,177.45,177.68,47017.0
2025-05-15 12:30:00,177.65,177.83,177.55,177.59,14818.0,177.65,177.83,177.55,177.59,14818.0
2025-05-15 12:35:00,177.62,177.82,177.62,177.77,6433.0,177.62,177.82,177.62,177.77,6433.0
2025-05-15 12:40:00,177.8,177.81,177.65,177.68,5555.0,177.8,177.81,177.65,177.68,5555.0
2025-05-15 12:45:00,177.68,177.81,177.67,177.74,3999.0,177.68,177.81,177.67,177.74,3999.0
2025-05-15 12:50:00,177.79,177.79,177.65,177.76,8047.0,177.79,177.79,177.65,177.76,8047.0
2025-05-15 12:55:00,177.78,177.79,177.61,177.77,9039.0,177.78,177.79,177.61,177.77,9039.0
2025-05-15 13:00:00,177.74,177.77,177.65,177.76,12588.0,177.74,177.77,177.65,177.76,12588.0
2025-05-15 13:05:00,177.78,177.84,177.6,177.66,5034.0,177.78,177.84,177.6,177.66,5034.0
2025-05-15 13:10:00,177.63,177.71,177.45,177.62,24614.0,177.63,177.71,177.45,177.62,24614.0
2025-05-15 13:15:00,177.58,177.69,177.46,177.64,7232.0,177.58,177.69,177.46,177.64,7232.0
2025-05-15 13:20:00,177.65,177.87,177.61,177.67,12083.0,177.65,177.87,177.61,177.67,12083.0
2025-05-15 13:25:00,177.72,177.75,177.59,177.66,13233.0,177.72,177.75,177.59,177.66,13233.0
2025-05-15 13:30:00,177.66,177.66,177.48,177.53,13390.0,177.66,177.66,177.48,177.53,13390.0
2025-05-15 13:35:00,177.54,177.68,177.45,177.61,18361.0,177.54,177.68,177.45,177.61,18361.0
2025-05-15 13:40:00,177.62,177.94,177.61,177.94,11023.0,177.62,177.94,177.61,177.94,11023.0
2025-05-15 13:45:00,177.94,177.96,177.73,177.73,13736.0,177.94,177.96,177.73,177.73,13736.0
2025-05-15 13:50:00,177.73,178.13,177.73,178.12,13098.0,177.73,178.13,177.73,178.12,13098.0
2025-05-15 13:55:00,178.09,178.27,178.01,178.12,19983.0,178.09,178.27,178.01,178.12,19983.0
2025-05-15 14:00:00,178.12,178.45,178.08,178.39,13349.0,178.12,178.45,178.08,178.39,13349.0
2025-05-15 14:05:00,178.43,178.58,178.39,178.58,16661.0,178.43,178.58,178.39,178.58,16661.0
2025-05-15 14:10:00,178.53,178.58,178.49,178.52,13921.0,178.53,178.58,178.49,178.52,13921.0
2025-05-15 14:15:00,178.52,178.67,178.49,178.56,30009.0,178.52,178.67,178.49,178.56,30009.0
2025-05-15 14:20:00,178.57,178.8,178.5,178.78,12679.0,178.57,178.8,178.5,178.78,12679.0
2025-05-15 14:25:00,178.8,178.88,178.72,178.84,35364.0,178.8,178.88,178.72,178.84,35364.0
2025-05-15 14:30:00,178.89,179.05,178.89,179.05,10444.0,178.89,179.05,178.89,179.05,10444.0
2025-05-15 14:35:00,179.02,179.1,178.9,178.93,17751.0,179.02,179.1,178.9,178.93,17751.0
2025-05-15 14:40:00,178.92,179.07,178.92,179.06,5282.0,178.92,179.07,178.92,179.06,5282.0
2025-05-15 14:45:00,179.06,179.31,179.02,179.31,18469.0,179.06,179.31,179.02,179.31,18469.0
2025-05-15 14:50:00,179.3,179.4,179.19,179.4,32889.0,179.3,179.4,179.19,179.4,32889.0
2025-05-15 14:55:00,179.4,179.51,179.32,179.51,12449.0,179.4,179.51,179.32,179.51,12449.0
2025-05-15 15:00:00,179.49,179.72,179.49,179.72,26655.0,179.49,179.72,179.49,179.72,26655.0
2025-05-15 15:05:00,179.72,179.77,179.5,179.5,30025.0,179.72,179.77,179.5,179.5,30025.0
2025-05-15 15:10:00,179.5,179.63,179.48,179.5,31718.0,179.5,179.63,179.48,179.5,31718.0
2025-05-15 15:15:00,179.5,179.82,179.49,179.75,45216.0,179.5,179.82,179.49,179.75,45216.0
2025-05-15 15:20:00,179.76,180.04,179.73,179.99,18420.0,179.76,180.04,179.73,179.99,18420.0
2025-05-15 15:25:00,179.99,180.05,179.78,179.78,30213.0,179.99,180.05,179.78,179.78,30213.0
2025-05-15 15:30:00,179.83,180.07,179.63,179.71,24741.0,179.83,180.07,179.63,179.71,24741.0
2025-05-15 15:35:00,179.68,179.89,179.54,179.54,15088.0,179.68,179.89,179.54,179.54,15088.0
2025-05-15 15:40:00,179.56,179.62,179.39,179.47,18921.0,179.56,179.62,179.39,179.47,18921.0
2025-05-15 15:45:00,179.48,179.62,179.39,179.46,33434.0,179.48,179.62,179.39,179.46,33434.0
2025-05-15 15:50:00,179.47,179.71,179.28,179.33,50396.0,179.47,179.71,179.28,179.33,50396.0
2025-05-15 15:55:00,179.28,179.53,179.27,179.5,182028.0,179.28,179.53,179.27,179.5,182028.0
2025-05-16 09:30:00,179.14,179.62,178.68,178.89,177509.0,179.14,179.62,178.68,178.89,177509.0
2025-05-16 09:35:00,178.86,179.17,178.77,178.96,9270.0,178.86,179.17,178.77,178.96,9270.0
2025-05-16 09:40:00,178.66,179.24,178.65,179.02,16293.0,178.66,179.24,178.65,179.02,16293.0
2025-05-16 09:45:00,178.99,179.41,178.92,179.24,20439.0,178.99,179.41,178.92,179.24,20439.0
2025-05-16 09:50:00,179.31,179.62,179.22,179.37,10012.0,179.31,179.62,179.22,179.37,10012.0
2025-05-16 09:55:00,179.48,179.74,179.36,179.58,8054.0,179.48,179.74,179.36,179.58,8054.0
2025-05-16 10:00:00,179.48,179.5,179.08,179.37,10254.0,179.48,179.5,179.08,179.37,10254.0
2025-05-16 10:05:00,179.41,179.48,179.07,179.22,28194.0,179.41,179.48,179.07,179.22,28194.0
2025-05-16 10:10:00,179.21,179.25,178.93,179.12,20463.0,179.21,179.25,178.93,179.12,20463.0
2025-05-16 10:15:00,179.11,179.22,179.03,179.17,29807.0,179.11,179.22,179.03,179.17,29807.0
2025-05-16 10:20:00,179.14,179.3,178.91,179.3,20947.0,179.14,179.3,178.91,179.3,20947.0
2025-05-16 10:25:00,179.25,179.57,179.22,179.35,24904.0,179.25,179.57,179.22,179.35,24904.0
2025-05-16 10:30:00,179.36,179.36,179.12,179.22,10379.0,179.36,179.36,179.12,179.22,10379.0
2025-05-16 10:35:00,179.25,179.39,178.99,179.3,19711.0,179.25,179.39,178.99,179.3,19711.0
2025-05-16 10:40:00,179.39,179.48,179.28,179.4,16056.0,179.39,179.48,179.28,179.4,16056.0
2025-05-16 10:45:00,179.38,179.52,179.33,179.44,12915.0,179.38,179.52,179.33,179.44,12915.0
2025-05-16 10:50:00,179.41,179.45,179.21,179.37,19937.0,179.41,179.45,179.21,179.37,19937.0
2025-05-16 10:55:00,179.39,179.48,179.33,179.43,5460.0,179.39,179.48,179.33,179.43,5460.0
2025-05-16 11:00:00,179.48,179.61,179.34,179.52,10056.0,179.48,179.61,179.34,179.52,10056.0
2025-05-16 11:05:00,179.55,179.75,179.49,179.64,10500.0,179.55,179.75,179.49,179.64,10500.0
2025-05-16 11:10:00,179.71,179.8,179.63,179.63,10128.0,179.71,179.8,179.63,179.63,10128.0
2025-05-16 11:15:00,179.63,179.71,179.48,179.59,7980.0,179.63,179.71,179.48,179.59,7980.0
2025-05-16 11:20:00,179.6,179.66,179.56,179.65,2779.0,179.6,179.66,179.56,179.65,2779.0
2025-05-16 11:25:00,179.65,179.71,179.61,179.67,7526.0,179.65,179.71,179.61,179.67,7526.0
2025-05-16 11:30:00,179.68,179.76,179.51,179.75,6326.0,179.68,179.76,179.51,179.75,6326.0
2025-05-16 11:35:00,179.74,179.91,179.72,179.89,6352.0,179.74,179.91,179.72,179.89,6352.0
2025-05-16 11:40:00,179.84,179.88,179.69,179.8,5900.0,179.84,179.88,179.69,179.8,5900.0
2025-05-16 11:45:00,179.86,179.88,179.7,179.74,5226.0,179.86,179.88,179.7,179.74,5226.0
2025-05-16 11:50:00,179.79,179.83,179.74,179.8,11963.0,179.79,179.83,179.74,179.8,11963.0
2025-05-16 11:55:00,179.84,179.87,179.68,179.78,5254.0,179.84,179.87,179.68,179.78,5254.0
2025-05-16 12:00:00,179.83,179.9,179.77,179.78,7866.0,179.83,179.9,179.77,179.78,7866.0
2025-05-16 12:05:00,179.84,179.94,179.77,179.93,4127.0,179.84,179.94,179.77,179.93,4127.0
2025-05-16 12:10:00,179.92,179.97,179.81,179.94,4029.0,179.92,179.97,179.81,179.94,4029.0
2025-05-16 12:15:00,179.98,180.1,179.88,179.91,9858.0,179.98,180.1,179.88,179.91,9858.0
2025-05-16 12:20:00,179.91,179.94,179.81,179.9,3910.0,179.91,179.94,179.81,179.9,3910.0
2025-05-16 12:25:00,179.91,179.94,179.78,179.85,6013.0,179.91,179.94,179.78,179.85,6013.0
2025-05-16 12:30:00,179.91,179.95,179.81,179.81,5949.0,179.91,179.95,179.81,179.81,5949.0
2025-05-16 12:35:00,179.85,179.91,179.82,179.87,4627.0,179.85,179.91,179.82,179.87,4627.0
2025-05-16 12:40:00,179.87,179.98,179.79,179.8,6752.0,179.87,179.98,179.79,179.8,6752.0
2025-05-16 12:45:00,179.83,179.86,179.75,179.75,2377.0,179.83,179.86,179.75,179.75,2377.0
2025-05-16 12:50:00,179.76,179.91,179.76,179.89,7043.0,179.76,179.91,179.76,179.89,7043.0
2025-05-16 12:55:00,179.92,179.96,179.79,179.86,10763.0,179.92,179.96,179.79,179.86,10763.0
2025-05-16 13:00:00,179.86,179.96,179.77,179.96,3474.0,179.86,179.96,179.77,179.96,3474.0
2025-05-16 13:05:00,179.97,180.07,179.96,180.06,3359.0,179.97,180.07,179.96,180.06,3359.0
2025-05-16 13:10:00,180.06,180.09,179.93,180.06,6014.0,180.06,180.09,179.93,180.06,6014.0
2025-05-16 13:15:00,180.1,180.26,180.07,180.17,7055.0,180.1,180.26,180.07,180.17,7055.0
2025-05-16 13:20:00,180.16,180.25,180.16,180.19,3683.0,180.16,180.25,180.16,180.19,3683.0
2025-05-16 13:25:00,180.19,180.34,180.11,180.16,21323.0,180.19,180.34,180.11,180.16,21323.0
2025-05-16 13:30:00,180.21,180.21,180.16,180.19,1900.0,180.21,180.21,180.16,180.19,1900.0
2025-05-16 13:35:00,180.22,180.26,180.14,180.15,7334.0,180.22,180.26,180.14,180.15,7334.0
2025-05-16 13:40:00,180.15,180.15,179.96,180.0,5249.0,180.15,180.15,179.96,180.0,5249.0
2025-05-16 13:45:00,180.0,180.14,179.99,180.09,7992.0,180.0,180.14,179.99,180.09,7992.0
2025-05-16 13:50:00,180.09,180.09,179.87,179.89,5952.0,180.09,180.09,179.87,179.89,5952.0
2025-05-16 13:55:00,179.89,179.94,179.84,179.84,4308.0,179.89,179.94,179.84,179.84,4308.0
2025-05-16 14:00:00,179.87,180.01,179.86,179.95,6906.0,179.87,180.01,179.86,179.95,6906.0
2025-05-16 14:05:00,179.98,179.98,179.72,179.75,10344.0,179.98,179.98,179.72,179.75,10344.0
2025-05-16 14:10:00,179.73,179.82,179.7,179.82,4191.0,179.73,179.82,179.7,179.82,4191.0
2025-05-16 14:15:00,179.82,179.92,179.78,179.89,5848.0,179.82,179.92,179.78,179.89,5848.0
2025-05-16 14:20:00,179.95,179.99,179.88,179.97,9037.0,179.95,179.99,179.88,179.97,9037.0
2025-05-16 14:25:00,179.97,179.97,179.88,179.91,7060.0,179.97,179.97,179.88,179.91,7060.0
2025-05-16 14:30:00,179.88,179.99,179.83,179.95,8725.0,179.88,179.99,179.83,179.95,8725.0
2025-05-16 14:35:00,179.95,179.95,179.84,179.95,6275.0,179.95,179.95,179.84,179.95,6275.0
2025-05-16 14:40:00,179.98,180.13,179.95,180.13,8953.0,179.98,180.13,179.95,180.13,8953.0
2025-05-16 14:45:00,180.12,180.15,180.02,180.1,10371.0,180.12,180.15,180.02,180.1,10371.0
2025-05-16 14:50:00,180.09,180.12,180.0,180.05,6236.0,180.09,180.12,180.0,180.05,6236.0
2025-05-16 14:55:00,180.05,180.09,179.91,179.94,14562.0,180.05,180.09,179.91,179.94,14562.0
2025-05-16 15:00:00,179.95,180.02,179.9,179.93,6497.0,179.95,180.02,179.9,179.93,6497.0
2025-05-16 15:05:00,179.93,180.03,179.92,179.99,6191.0,179.93,180.03,179.92,179.99,6191.0
2025-05-16 15:10:00,179.99,179.99,179.75,179.78,16080.0,179.99,179.99,179.75,179.78,16080.0
2025-05-16 15:15:00,179.77,179.8,179.72,179.73,6939.0,179.77,179.8,179.72,179.73,6939.0
2025-05-16 15:20:00,179.72,179.76,179.54,179.59,9407.0,179.72,179.76,179.54,179.59,9407.0
2025-05-16 15:25:00,179.61,179.61,179.46,179.53,10155.0,179.61,179.61,179.46,179.53,10155.0
2025-05-16 15:30:00,179.5,179.67,179.5,179.54,18058.0,179.5,179.67,179.5,179.54,18058.0
2025-05-16 15:35:00,179.57,179.6,179.44,179.44,16100.0,179.57,179.6,179.44,179.44,16100.0
2025-05-16 15:40:00,179.46,179.55,179.41,179.5,19578.0,179.46,179.55,179.41,179.5,19578.0
2025-05-16 15:45:00,179.49,179.63,179.38,179.51,21731.0,179.49,179.63,179.38,179.51,21731.0
2025-05-16 15:50:00,179.54,179.58,179.39,179.51,36481.0,179.54,179.58,179.39,179.51,36481.0
2025-05-16 15:55:00,179.54,179.55,179.33,179.43,118877.0,179.54,179.55,179.33,179.43,118877.0
2025-05-19 09:30:00,177.68,178.05,177.09,177.97,20076.0,177.68,178.05,177.09,177.97,20076.0
2025-05-19 09:35:00,177.95,178.28,177.71,177.71,5000.0,177.95,178.28,177.71,177.71,5000.0
2025-05-19 09:40:00,177.75,178.2,177.75,178.03,3868.0,177.75,178.2,177.75,178.03,3868.0
2025-05-19 09:45:00,177.98,178.37,177.62,178.17,5569.0,177.98,178.37,177.62,178.17,5569.0
2025-05-19 09:50:00,178.18,178.49,178.18,178.47,6959.0,178.18,178.49,178.18,178.47,6959.0
2025-05-19 09:55:00,178.53,178.84,178.52,178.69,21631.0,178.53,178.84,178.52,178.69,21631.0
2025-05-19 10:00:00,178.83,179.1,178.69,179.09,19251.0,178.83,179.1,178.69,179.09,19251.0
2025-05-19 10:05:00,179.05,179.16,178.94,179.0,9601.0,179.05,179.16,178.94,179.0,9601.0
2025-05-19 10:10:00,179.03,179.26,178.98,179.25,15381.0,179.03,179.26,178.98,179.25,15381.0
2025-05-19 10:15:00,179.34,179.71,179.3,179.3,11881.0,179.34,179.71,179.3,179.3,11881.0
2025-05-19 10:20:00,179.23,179.34,178.78,178.78,4024.0,179.23,179.34,178.78,178.78,4024.0
2025-05-19 10:25:00,178.74,178.74,178.36,178.54,3664.0,178.74,178.74,178.36,178.54,3664.0
2025-05-19 10:30:00,178.5,178.74,178.45,178.74,3772.0,178.5,178.74,178.45,178.74,3772.0
2025-05-19 10:35:00,178.76,178.86,178.74,178.81,2455.0,178.76,178.86,178.74,178.81,2455.0
2025-05-19 10:40:00,178.75,178.94,178.6,178.65,6119.0,178.75,178.94,178.6,178.65,6119.0
2025-05-19 10:45:00,178.72,178.76,178.47,178.57,5737.0,178.72,178.76,178.47,178.57,5737.0
2025-05-19 10:50:00,178.47,178.85,178.47,178.66,4703.0,178.47,178.85,178.47,178.66,4703.0
2025-05-19 10:55:00,178.71,178.71,178.49,178.55,7833.0,178.71,178.71,178.49,178.55,7833.0
2025-05-19 11:00:00,178.55,178.81,178.49,178.78,6203.0,178.55,178.81,178.49,178.78,6203.0
2025-05-19 11:05:00,178.78,178.79,178.66,178.78,5058.0,178.78,178.79,178.66,178.78,5058.0
2025-05-19 11:10:00,178.75,178.76,177.96,178.05,7556.0,178.75,178.76,177.96,178.05,7556.0
2025-05-19 11:15:00,178.1,178.31,178.03,178.31,12583.0,178.1,178.31,178.03,178.31,12583.0
2025-05-19 11:20:00,178.26,178.52,178.26,178.42,5206.0,178.26,178.52,178.26,178.42,5206.0
2025-05-19 11:25:00,178.42,178.46,178.34,178.42,6493.0,178.42,178.46,178.34,178.42,6493.0
2025-05-19 11:30:00,178.51,178.66,178.51,178.63,2158.0,178.51,178.66,178.51,178.63,2158.0
2025-05-19 11:35:00,178.68,178.82,178.64,178.82,3443.0,178.68,178.82,178.64,178.82,3443.0
2025-05-19 11:40:00,178.86,178.92,178.83,178.84,1985.0,178.86,178.92,178.83,178.84,1985.0
2025-05-19 11:45:00,178.91,178.91,178.59,178.59,2515.0,178.91,178.91,178.59,178.59,2515.0
2025-05-19 11:50:00,178.54,178.7,178.52,178.61,1900.0,178.54,178.7,178.52,178.61,1900.0
2025-05-19 11:55:00,178.56,178.7,178.56,178.69,1249.0,178.56,178.7,178.56,178.69,1249.0
2025-05-19 12:00:00,178.74,178.81,178.69,178.81,2100.0,178.74,178.81,178.69,178.81,2100.0
2025-05-19 12:05:00,178.79,178.88,178.67,178.67,2911.0,178.79,178.88,178.67,178.67,2911.0
2025-05-19 12:10:00,178.71,178.78,178.64,178.78,1861.0,178.71,178.78,178.64,178.78,1861.0
2025-05-19 12:15:00,178.8,178.8,178.6,178.6,2300.0,178.8,178.8,178.6,178.6,2300.0
2025-05-19 12:20:00,178.61,178.76,178.61,178.68,2782.0,178.61,178.76,178.61,178.68,2782.0
2025-05-19 12:25:00,178.68,178.8,178.64,178.79,8144.0,178.68,178.8,178.64,178.79,8144.0
2025-05-19 12:30:00,178.73,178.76,178.68,178.72,2909.0,178.73,178.76,178.68,178.72,2909.0
2025-05-19 12:35:00,178.76,178.83,178.69,178.83,2550.0,178.76,178.83,178.69,178.83,2550.0
2025-05-19 12:40:00,178.85,178.85,178.7,178.75,2404.0,178.85,178.85,178.7,178.75,2404.0
2025-05-19 12:45:00,178.8,178.88,178.73,178.88,1804.0,178.8,178.88,178.73,178.88,1804.0
2025-05-19 12:50:00,178.88,179.03,178.85,178.98,4127.0,178.88,179.03,178.85,178.98,4127.0
2025-05-19 12:55:00,178.93,179.02,178.9,178.91,2490.0,178.93,179.02,178.9,178.91,2490.0
2025-05-19 13:00:00,178.89,179.0,178.89,178.95,2514.0,178.89,179.0,178.89,178.95,2514.0
2025-05-19 13:05:00,178.96,179.05,178.93,178.97,1777.0,178.96,179.05,178.93,178.97,1777.0
2025-05-19 13:10:00,178.95,178.99,178.9,178.93,2527.0,178.95,178.99,178.9,178.93,2527.0
2025-05-19 13:15:00,178.92,178.92,178.78,178.82,1600.0,178.92,178.92,178.78,178.82,1600.0
2025-05-19 13:20:00,178.82,178.86,178.72,178.78,4027.0,178.82,178.86,178.72,178.78,4027.0
2025-05-19 13:25:00,178.83,178.88,178.79,178.79,2505.0,178.83,178.88,178.79,178.79,2505.0
2025-05-19 13:30:00,178.79,178.84,178.6,178.77,11108.0,178.79,178.84,178.6,178.77,11108.0
2025-05-19 13:35:00,178.86,178.93,178.76,178.9,2730.0,178.86,178.93,178.76,178.9,2730.0
2025-05-19 13:40:00,178.85,178.85,178.74,178.81,3145.0,178.85,178.85,178.74,178.81,3145.0
2025-05-19 13:45:00,178.72,178.75,178.55,178.56,2664.0,178.72,178.75,178.55,178.56,2664.0
2025-05-19 13:50:00,178.56,178.67,178.49,178.63,5676.0,178.56,178.67,178.49,178.63,5676.0
2025-05-19 13:55:00,178.56,178.62,178.49,178.54,3425.0,178.56,178.62,178.49,178.54,3425.0
2025-05-19 14:00:00,178.56,178.59,178.48,178.54,4136.0,178.56,178.59,178.48,178.54,4136.0
2025-05-19 14:05:00,178.56,178.71,178.54,178.63,4630.0,178.56,178.71,178.54,178.63,4630.0
2025-05-19 14:10:00,178.58,178.6,178.49,178.55,7505.0,178.58,178.6,178.49,178.55,7505.0
2025-05-19 14:15:00,178.52,178.55,178.29,178.44,4468.0,178.52,178.55,178.29,178.44,4468.0
2025-05-19 14:20:00,178.44,178.56,178.38,178.47,4420.0,178.44,178.56,178.38,178.47,4420.0
2025-05-19 14:25:00,178.53,178.66,178.5,178.56,4611.0,178.53,178.66,178.5,178.56,4611.0
2025-05-19 14:30:00,178.56,178.61,178.55,178.57,4165.0,178.56,178.61,178.55,178.57,4165.0
2025-05-19 14:35:00,178.56,178.64,178.55,178.64,1232.0,178.56,178.64,178.55,178.64,1232.0
2025-05-19 14:40:00,178.6,178.63,178.51,178.56,5031.0,178.6,178.63,178.51,178.56,5031.0
2025-05-19 14:45:00,178.56,178.57,178.46,178.55,1734.0,178.56,178.57,178.46,178.55,1734.0
2025-05-19 14:50:00,178.54,178.6,178.52,178.53,3778.0,178.54,178.6,178.52,178.53,3778.0
2025-05-19 14:55:00,178.56,178.77,178.51,178.71,15499.0,178.56,178.77,178.51,178.71,15499.0
2025-05-19 15:00:00,178.72,178.77,178.58,178.68,8685.0,178.72,178.77,178.58,178.68,8685.0
2025-05-19 15:05:00,178.68,178.76,178.66,178.71,9674.0,178.68,178.76,178.66,178.71,9674.0
2025-05-19 15:10:00,178.68,178.74,178.52,178.6,10039.0,178.68,178.74,178.52,178.6,10039.0
2025-05-19 15:15:00,178.52,178.62,178.49,178.53,8607.0,178.52,178.62,178.49,178.53,8607.0
2025-05-19 15:20:00,178.58,178.61,178.49,178.53,6716.0,178.58,178.61,178.49,178.53,6716.0
2025-05-19 15:25:00,178.49,178.5,178.38,178.46,6731.0,178.49,178.5,178.38,178.46,6731.0
2025-05-19 15:30:00,178.46,178.49,178.31,178.31,8249.0,178.46,178.49,178.31,178.31,8249.0
2025-05-19 15:35:00,178.29,178.41,178.25,178.39,8346.0,178.29,178.41,178.25,178.39,8346.0
2025-05-19 15:40:00,178.36,178.39,178.3,178.37,8679.0,178.36,178.39,178.3,178.37,8679.0
2025-05-19 15:45:00,178.33,178.59,178.33,178.56,14325.0,178.33,178.59,178.33,178.56,14325.0
2025-05-19 15:50:00,178.6,178.74,178.52,178.63,24145.0,178.6,178.74,178.52,178.63,24145.0
2025-05-19 15:55:00,178.61,178.72,178.51,178.64,89323.0,178.61,178.72,178.51,178.64,89323.0
2025-05-20 09:30:00,177.92,178.47,177.92,178.22,21826.0,177.92,178.47,177.92,178.22,21826.0
2025-05-20 09:35:00,178.44,178.44,178.17,178.41,2827.0,178.44,178.44,178.17,178.41,2827.0
2025-05-20 09:40:00,178.39,178.39,177.93,178.0,4191.0,178.39,178.39,177.93,178.0,4191.0
2025-05-20 09:45:00,178.0,178.13,177.81,177.88,3557.0,178.0,178.13,177.81,177.88,3557.0
2025-05-20 09:50:00,177.87,178.24,177.7,178.08,3396.0,177.87,178.24,177.7,178.08,3396.0
2025-05-20 09:55:00,178.12,178.29,178.05,178.21,3226.0,178.12,178.29,178.05,178.21,3226.0
2025-05-20 10:00:00,178.26,178.49,178.24,178.33,3756.0,178.26,178.49,178.24,178.33,3756.0
2025-05-20 10:05:00,178.37,178.51,178.26,178.36,4614.0,178.37,178.51,178.26,178.36,4614.0
2025-05-20 10:10:00,178.25,178.51,178.25,178.51,6574.0,178.25,178.51,178.25,178.51,6574.0
2025-05-20 10:15:00,178.45,178.46,178.22,178.45,6831.0,178.45,178.46,178.22,178.45,6831.0
2025-05-20 10:20:00,178.39,178.58,178.38,178.47,10334.0,178.39,178.58,178.38,178.47,10334.0
2025-05-20 10:25:00,178.37,178.47,178.22,178.3,4389.0,178.37,178.47,178.22,178.3,4389.0
2025-05-20 10:30:00,178.28,178.33,178.13,178.24,3630.0,178.28,178.33,178.13,178.24,3630.0
2025-05-20 10:35:00,178.26,178.4,178.17,178.4,2750.0,178.26,178.4,178.17,178.4,2750.0
2025-05-20 10:40:00,178.44,178.48,178.2,178.37,4458.0,178.44,178.48,178.2,178.37,4458.0
2025-05-20 10:45:00,178.33,178.44,178.3,178.34,3526.0,178.33,178.44,178.3,178.34,3526.0
2025-05-20 10:50:00,178.3,178.32,178.2,178.25,4136.0,178.3,178.32,178.2,178.25,4136.0
2025-05-20 10:55:00,178.25,178.25,177.97,177.97,2575.0,178.25,178.25,177.97,177.97,2575.0
2025-05-20 11:00:00,177.85,177.99,177.82,177.96,4341.0,177.85,177.99,177.82,177.96,4341.0
2025-05-20 11:05:00,177.95,178.04,177.94,177.99,3139.0,177.95,178.04,177.94,177.99,3139.0
2025-05-20 11:10:00,177.99,178.12,177.98,178.09,3444.0,177.99,178.12,177.98,178.09,3444.0
2025-05-20 11:15:00,178.09,178.15,178.09,178.15,6183.0,178.09,178.15,178.09,178.15,6183.0
2025-05-20 11:20:00,178.14,178.26,178.11,178.13,4872.0,178.14,178.26,178.11,178.13,4872.0
2025-05-20 11:25:00,178.16,178.26,178.05,178.26,2601.0,178.16,178.26,178.05,178.26,2601.0
2025-05-20 11:30:00,178.27,178.29,178.11,178.25,4083.0,178.27,178.29,178.11,178.25,4083.0
2025-05-20 11:35:00,178.26,178.38,178.23,178.31,2007.0,178.26,178.38,178.23,178.31,2007.0
2025-05-20 11:40:00,178.3,178.35,178.17,178.28,5408.0,178.3,178.35,178.17,178.28,5408.0
2025-05-20 11:45:00,178.28,178.46,178.23,178.42,4655.0,178.28,178.46,178.23,178.42,4655.0
2025-05-20 11:50:00,178.42,178.47,178.4,178.45,1400.0,178.42,178.47,178.4,178.45,1400.0
2025-05-20 11:55:00,178.49,178.62,178.49,178.5,5812.0,178.49,178.62,178.49,178.5,5812.0
2025-05-20 12:00:00,178.5,178.56,178.31,178.32,7341.0,178.5,178.56,178.31,178.32,7341.0
2025-05-20 12:05:00,178.31,178.32,178.04,178.17,5117.0,178.31,178.32,178.04,178.17,5117.0
2025-05-20 12:10:00,178.12,178.22,178.03,178.16,2010.0,178.12,178.22,178.03,178.16,2010.0
2025-05-20 12:15:00,178.17,178.18,178.11,178.16,3969.0,178.17,178.18,178.11,178.16,3969.0
2025-05-20 12:20:00,178.18,178.23,178.15,178.18,4289.0,178.18,178.23,178.15,178.18,4289.0
2025-05-20 12:25:00,178.11,178.29,178.1,178.23,3808.0,178.11,178.29,178.1,178.23,3808.0
2025-05-20 12:30:00,178.32,178.32,178.21,178.25,3081.0,178.32,178.32,178.21,178.25,3081.0
2025-05-20 12:35:00,178.2,178.24,178.14,178.15,1786.0,178.2,178.24,178.14,178.15,1786.0
2025-05-20 12:40:00,178.2,178.27,178.14,178.15,4248.0,178.2,178.27,178.14,178.15,4248.0
2025-05-20 12:45:00,178.13,178.15,178.06,178.06,2110.0,178.13,178.15,178.06,178.06,2110.0
2025-05-20 12:50:00,178.0,178.09,177.95,178.02,1805.0,178.0,178.09,177.95,178.02,1805.0
2025-05-20 12:55:00,178.0,178.1,177.98,178.07,3510.0,178.0,178.1,177.98,178.07,3510.0
2025-05-20 13:00:00,178.07,178.18,178.04,178.12,5623.0,178.07,178.18,178.04,178.12,5623.0
2025-05-20 13:05:00,178.12,178.12,178.02,178.03,3568.0,178.12,178.12,178.02,178.03,3568.0
2025-05-20 13:10:00,178.03,178.16,178.01,178.11,3184.0,178.03,178.16,178.01,178.11,3184.0
2025-05-20 13:15:00,178.06,178.06,177.99,178.03,3200.0,178.06,178.06,177.99,178.03,3200.0
2025-05-20 13:20:00,178.03,178.06,177.98,178.0,2619.0,178.03,178.06,177.98,178.0,2619.0
2025-05-20 13:25:00,177.99,178.12,177.96,177.99,2608.0,177.99,178.12,177.96,177.99,2608.0
2025-05-20 13:30:00,177.99,178.06,177.96,178.02,2726.0,177.99,178.06,177.96,178.02,2726.0
2025-05-20 13:35:00,177.93,178.08,177.93,178.06,1738.0,177.93,178.08,177.93,178.06,1738.0
2025-05-20 13:40:00,178.02,178.09,177.88,177.88,2000.0,178.02,178.09,177.88,177.88,2000.0
2025-05-20 13:45:00,177.87,177.91,177.85,177.86,800.0,177.87,177.91,177.85,177.86,800.0
2025-05-20 13:50:00,177.79,177.84,177.73,177.79,4592.0,177.79,177.84,177.73,177.79,4592.0
2025-05-20 13:55:00,177.8,177.88,177.8,177.87,1396.0,177.8,177.88,177.8,177.87,1396.0
2025-05-20 14:00:00,177.81,177.9,177.79,177.84,6269.0,177.81,177.9,177.79,177.84,6269.0
2025-05-20 14:05:00,177.84,177.92,177.74,177.74,3416.0,177.84,177.92,177.74,177.74,3416.0
2025-05-20 14:10:00,177.73,177.74,177.57,177.59,5038.0,177.73,177.74,177.57,177.59,5038.0
2025-05-20 14:15:00,177.59,177.6,177.44,177.44,5606.0,177.59,177.6,177.44,177.44,5606.0
2025-05-20 14:20:00,177.39,177.39,176.99,177.3,11367.0,177.39,177.39,176.99,177.3,11367.0
2025-05-20 14:25:00,177.35,177.44,177.03,177.03,6520.0,177.35,177.44,177.03,177.03,6520.0
2025-05-20 14:30:00,177.09,177.09,176.96,176.97,5923.0,177.09,177.09,176.96,176.97,5923.0
2025-05-20 14:35:00,176.91,177.15,176.9,177.12,5070.0,176.91,177.15,176.9,177.12,5070.0
2025-05-20 14:40:00,177.12,177.12,176.94,176.95,3331.0,177.12,177.12,176.94,176.95,3331.0
2025-05-20 14:45:00,176.96,177.02,176.88,176.99,2389.0,176.96,177.02,176.88,176.99,2389.0
2025-05-20 14:50:00,177.02,177.08,176.93,177.06,3425.0,177.02,177.08,176.93,177.06,3425.0
2025-05-20 14:55:00,177.06,177.21,177.06,177.17,2756.0,177.06,177.21,177.06,177.17,2756.0
2025-05-20 15:00:00,177.19,177.19,176.92,176.96,6963.0,177.19,177.19,176.92,176.96,6963.0
2025-05-20 15:05:00,176.92,177.09,176.87,177.07,5085.0,176.92,177.09,176.87,177.07,5085.0
2025-05-20 15:10:00,177.14,177.19,177.03,177.1,7164.0,177.14,177.19,177.03,177.1,7164.0
2025-05-20 15:15:00,177.09,177.18,177.0,177.12,9170.0,177.09,177.18,177.0,177.12,9170.0
2025-05-20 15:20:00,177.16,177.28,177.14,177.24,2718.0,177.16,177.28,177.14,177.24,2718.0
2025-05-20 15:25:00,177.25,177.27,177.19,177.2,4082.0,177.25,177.27,177.19,177.2,4082.0
2025-05-20 15:30:00,177.23,177.39,177.23,177.33,5361.0,177.23,177.39,177.23,177.33,5361.0
2025-05-20 15:35:00,177.36,177.39,177.25,177.39,9314.0,177.36,177.39,177.25,177.39,9314.0
2025-05-20 15:40:00,177.39,177.47,177.31,177.42,9976.0,177.39,177.47,177.31,177.42,9976.0
2025-05-20 15:45:00,177.47,177.51,177.3,177.34,19293.0,177.47,177.51,177.3,177.34,19293.0
2025-05-20 15:50:00,177.3,177.53,177.2,177.4,18244.0,177.3,177.53,177.2,177.4,18244.0
2025-05-20 15:55:00,177.35,177.52,177.28,177.49,73025.0,177.35,177.52,177.28,177.49,73025.0
2025-05-21 09:30:00,175.64,176.28,175.21,175.51,28066.0,175.64,176.28,175.21,175.51,28066.0
2025-05-21 09:35:00,175.51,175.51,175.0,175.12,10394.0,175.51,175.51,175.0,175.12,10394.0
2025-05-21 09:40:00,175.18,175.47,175.04,175.33,7924.0,175.18,175.47,175.04,175.33,7924.0
2025-05-21 09:45:00,175.3,175.42,175.08,175.21,6068.0,175.3,175.42,175.08,175.21,6068.0
2025-05-21 09:50:00,175.21,175.68,175.15,175.62,2570.0,175.21,175.68,175.15,175.62,2570.0
2025-05-21 09:55:00,175.68,175.78,175.52,175.53,9713.0,175.68,175.78,175.52,175.53,9713.0
2025-05-21 10:00:00,175.66,176.01,175.63,176.01,4750.0,175.66,176.01,175.63,176.01,4750.0
2025-05-21 10:05:00,175.87,175.94,175.7,175.75,1952.0,175.87,175.94,175.7,175.75,1952.0
2025-05-21 10:10:00,175.65,175.69,175.42,175.57,12105.0,175.65,175.69,175.42,175.57,12105.0
2025-05-21 10:15:00,175.53,175.93,175.49,175.85,4927.0,175.53,175.93,175.49,175.85,4927.0
2025-05-21 10:20:00,175.84,176.08,175.84,175.96,3383.0,175.84,176.08,175.84,175.96,3383.0
2025-05-21 10:25:00,175.96,175.96,175.42,175.49,9887.0,175.96,175.96,175.42,175.49,9887.0
2025-05-21 10:30:00,175.49,175.49,175.24,175.28,7367.0,175.49,175.49,175.24,175.28,7367.0
2025-05-21 10:35:00,175.26,175.43,175.11,175.43,4756.0,175.26,175.43,175.11,175.43,4756.0
2025-05-21 10:40:00,175.47,175.56,175.37,175.37,3415.0,175.47,175.56,175.37,175.37,3415.0
2025-05-21 10:45:00,175.34,175.34,175.0,175.14,8103.0,175.34,175.34,175.0,175.14,8103.0
2025-05-21 10:50:00,175.14,175.31,174.98,174.99,6388.0,175.14,175.31,174.98,174.99,6388.0
2025-05-21 10:55:00,175.04,175.27,175.03,175.24,2722.0,175.04,175.27,175.03,175.24,2722.0
2025-05-21 11:00:00,175.22,175.25,175.11,175.23,3493.0,175.22,175.25,175.11,175.23,3493.0
2025-05-21 11:05:00,175.27,175.49,175.17,175.44,4733.0,175.27,175.49,175.17,175.44,4733.0
2025-05-21 11:10:00,175.44,175.63,175.44,175.63,1211.0,175.44,175.63,175.44,175.63,1211.0
2025-05-21 11:15:00,175.63,175.63,175.23,175.23,2443.0,175.63,175.63,175.23,175.23,2443.0
2025-05-21 11:20:00,175.24,175.27,175.15,175.27,4391.0,175.24,175.27,175.15,175.27,4391.0
2025-05-21 11:25:00,175.26,175.26,174.96,175.07,7083.0,175.26,175.26,174.96,175.07,7083.0
2025-05-21 11:30:00,175.03,175.16,175.01,175.1,4014.0,175.03,175.16,175.01,175.1,4014.0
2025-05-21 11:35:00,175.12,175.18,175.06,175.16,8483.0,175.12,175.18,175.06,175.16,8483.0
2025-05-21 11:40:00,175.18,175.27,175.09,175.13,7899.0,175.18,175.27,175.09,175.13,7899.0
2025-05-21 11:45:00,175.13,175.19,175.01,175.08,6519.0,175.13,175.19,175.01,175.08,6519.0
2025-05-21 11:50:00,175.07,175.15,174.98,175.15,4025.0,175.07,175.15,174.98,175.15,4025.0
2025-05-21 11:55:00,175.19,175.28,175.12,175.12,2259.0,175.19,175.28,175.12,175.12,2259.0
2025-05-21 12:00:00,175.12,175.17,175.06,175.13,2587.0,175.12,175.17,175.06,175.13,2587.0
2025-05-21 12:05:00,175.1,175.28,175.04,175.28,3368.0,175.1,175.28,175.04,175.28,3368.0
2025-05-21 12:10:00,175.2,175.28,175.15,175.28,1578.0,175.2,175.28,175.15,175.28,1578.0
2025-05-21 12:15:00,175.28,175.28,175.13,175.23,1825.0,175.28,175.28,175.13,175.23,1825.0
2025-05-21 12:20:00,175.19,175.19,175.07,175.19,3663.0,175.19,175.19,175.07,175.19,3663.0
2025-05-21 12:25:00,175.19,175.22,175.12,175.22,5814.0,175.19,175.22,175.12,175.22,5814.0
2025-05-21 12:30:00,175.23,175.36,175.23,175.28,2722.0,175.23,175.36,175.23,175.28,2722.0
2025-05-21 12:35:00,175.32,175.32,175.25,175.25,1094.0,175.32,175.32,175.25,175.25,1094.0
2025-05-21 12:40:00,175.27,175.35,175.24,175.3,2600.0,175.27,175.35,175.24,175.3,2600.0
2025-05-21 12:45:00,175.3,175.38,175.2,175.33,3610.0,175.3,175.38,175.2,175.33,3610.0
2025-05-21 12:50:00,175.41,175.47,175.32,175.46,4123.0,175.41,175.47,175.32,175.46,4123.0
2025-05-21 12:55:00,175.43,175.43,175.26,175.26,1300.0,175.43,175.43,175.26,175.26,1300.0
2025-05-21 13:00:00,175.3,175.34,175.13,175.22,4213.0,175.3,175.34,175.13,175.22,4213.0
2025-05-21 13:05:00,175.2,175.24,174.87,174.98,10951.0,175.2,175.24,174.87,174.98,10951.0
2025-05-21 13:10:00,174.95,174.95,174.77,174.78,15033.0,174.95,174.95,174.77,174.78,15033.0
2025-05-21 13:15:00,174.74,174.78,174.3,174.43,32626.0,174.74,174.78,174.3,174.43,32626.0
2025-05-21 13:20:00,174.41,174.41,173.88,173.98,42951.0,174.41,174.41,173.88,173.98,42951.0
2025-05-21 13:25:00,173.97,174.06,173.57,173.63,27596.0,173.97,174.06,173.57,173.63,27596.0
2025-05-21 13:30:00,173.51,173.93,173.27,173.83,5964.0,173.51,173.93,173.27,173.83,5964.0
2025-05-21 13:35:00,173.74,174.22,173.72,174.19,5157.0,173.74,174.22,173.72,174.19,5157.0
2025-05-21 13:40:00,174.16,174.16,173.78,173.84,5090.0,174.16,174.16,173.78,173.84,5090.0
2025-05-21 13:45:00,173.83,174.04,173.73,173.96,5689.0,173.83,174.04,173.73,173.96,5689.0
2025-05-21 13:50:00,173.89,174.09,173.79,173.92,4136.0,173.89,174.09,173.79,173.92,4136.0
2025-05-21 13:55:00,173.92,174.0,173.73,173.81,6094.0,173.92,174.0,173.73,173.81,6094.0
2025-05-21 14:00:00,173.88,173.9,173.49,173.6,4813.0,173.88,173.9,173.49,173.6,4813.0
2025-05-21 14:05:00,173.62,173.88,173.52,173.88,6799.0,173.62,173.88,173.52,173.88,6799.0
2025-05-21 14:10:00,173.8,173.8,173.46,173.62,5035.0,173.8,173.8,173.46,173.62,5035.0
2025-05-21 14:15:00,173.62,173.69,173.48,173.57,4249.0,173.62,173.69,173.48,173.57,4249.0
2025-05-21 14:20:00,173.48,173.51,173.3,173.42,4273.0,173.48,173.51,173.3,173.42,4273.0
2025-05-21 14:25:00,173.47,173.69,173.47,173.55,4442.0,173.47,173.69,173.47,173.55,4442.0
2025-05-21 14:30:00,173.55,173.69,173.52,173.65,2706.0,173.55,173.69,173.52,173.65,2706.0
2025-05-21 14:35:00,173.69,173.75,173.41,173.5,4160.0,173.69,173.75,173.41,173.5,4160.0
2025-05-21 14:40:00,173.52,173.62,173.51,173.61,1992.0,173.52,173.62,173.51,173.61,1992.0
2025-05-21 14:45:00,173.56,173.63,173.35,173.35,6120.0,173.56,173.63,173.35,173.35,6120.0
2025-05-21 14:50:00,173.36,173.4,173.27,173.32,3638.0,173.36,173.4,173.27,173.32,3638.0
2025-05-21 14:55:00,173.23,173.3,173.06,173.06,4008.0,173.23,173.3,173.06,173.06,4008.0
2025-05-21 15:00:00,173.09,173.18,172.99,173.05,8604.0,173.09,173.18,172.99,173.05,8604.0
2025-05-21 15:05:00,173.08,173.21,172.78,172.84,8841.0,173.08,173.21,172.78,172.84,8841.0
2025-05-21 15:10:00,172.8,173.13,172.75,173.11,12401.0,172.8,173.13,172.75,173.11,12401.0
2025-05-21 15:15:00,173.06,173.08,172.74,172.8,6129.0,173.06,173.08,172.74,172.8,6129.0
2025-05-21 15:20:00,172.76,172.81,172.49,172.56,24153.0,172.76,172.81,172.49,172.56,24153.0
2025-05-21 15:25:00,172.49,172.49,172.33,172.36,9604.0,172.49,172.49,172.33,172.36,9604.0
2025-05-21 15:30:00,172.45,172.71,172.38,172.71,11108.0,172.45,172.71,172.38,172.71,11108.0
2025-05-21 15:35:00,172.7,172.94,172.62,172.91,9636.0,172.7,172.94,172.62,172.91,9636.0
2025-05-21 15:40:00,172.89,173.01,172.86,172.96,13460.0,172.89,173.01,172.86,172.96,13460.0
2025-05-21 15:45:00,172.95,172.96,172.62,172.62,20785.0,172.95,172.96,172.62,172.62,20785.0
2025-05-21 15:50:00,172.67,172.73,172.43,172.45,33712.0,172.67,172.73,172.43,172.45,33712.0
2025-05-21 15:55:00,172.42,172.52,172.21,172.31,103469.0,172.42,172.52,172.21,172.31,103469.0
2025-05-22 09:30:00,171.92,172.35,171.49,171.49,24316.0,171.92,172.35,171.49,171.49,24316.0
2025-05-22 09:35:00,171.71,172.09,171.71,171.8,5590.0,171.71,172.09,171.71,171.8,5590.0
2025-05-22 09:40:00,171.82,172.08,171.58,171.86,7022.0,171.82,172.08,171.58,171.86,7022.0
2025-05-22 09:45:00,171.98,172.06,171.58,171.61,27897.0,171.98,172.06,171.58,171.61,27897.0
2025-05-22 09:50:00,171.61,171.96,171.54,171.78,4511.0,171.61,171.96,171.54,171.78,4511.0
2025-05-22 09:55:00,171.83,171.84,171.68,171.79,8921.0,171.83,171.84,171.68,171.79,8921.0
2025-05-22 10:00:00,171.87,172.05,171.8,172.05,7118.0,171.87,172.05,171.8,172.05,7118.0
2025-05-22 10:05:00,172.03,172.33,172.03,172.25,5965.0,172.03,172.33,172.03,172.25,5965.0
2025-05-22 10:10:00,172.24,172.24,171.7,171.74,8975.0,172.24,172.24,171.7,171.74,8975.0
2025-05-22 10:15:00,171.72,172.09,171.66,172.07,8850.0,171.72,172.09,171.66,172.07,8850.0
2025-05-22 10:20:00,172.07,172.14,171.77,171.77,7676.0,172.07,172.14,171.77,171.77,7676.0
2025-05-22 10:25:00,171.7,171.93,171.67,171.74,12268.0,171.7,171.93,171.67,171.74,12268.0
2025-05-22 10:30:00,171.86,171.9,171.75,171.84,1593.0,171.86,171.9,171.75,171.84,1593.0
2025-05-22 10:35:00,171.81,171.9,171.63,171.76,3417.0,171.81,171.9,171.63,171.76,3417.0
2025-05-22 10:40:00,171.77,171.91,171.61,171.62,3491.0,171.77,171.91,171.61,171.62,3491.0
2025-05-22 10:45:00,171.68,171.84,171.68,171.81,3711.0,171.68,171.84,171.68,171.81,3711.0
2025-05-22 10:50:00,171.9,172.02,171.75,171.76,2717.0,171.9,172.02,171.75,171.76,2717.0
2025-05-22 10:55:00,171.71,172.14,171.66,172.14,4668.0,171.71,172.14,171.66,172.14,4668.0
2025-05-22 11:00:00,172.16,172.29,172.1,172.28,4504.0,172.16,172.29,172.1,172.28,4504.0
2025-05-22 11:05:00,172.28,172.5,172.23,172.48,7902.0,172.28,172.5,172.23,172.48,7902.0
2025-05-22 11:10:00,172.44,172.62,172.44,172.44,6637.0,172.44,172.62,172.44,172.44,6637.0
2025-05-22 11:15:00,172.43,172.43,172.18,172.31,2288.0,172.43,172.43,172.18,172.31,2288.0
2025-05-22 11:20:00,172.34,172.57,172.34,172.53,4495.0,172.34,172.57,172.34,172.53,4495.0
2025-05-22 11:25:00,172.57,172.61,172.37,172.37,5031.0,172.57,172.61,172.37,172.37,5031.0
2025-05-22 11:30:00,172.31,172.6,172.27,172.6,4830.0,172.31,172.6,172.27,172.6,4830.0
2025-05-22 11:35:00,172.64,172.96,172.63,172.93,11290.0,172.64,172.96,172.63,172.93,11290.0
2025-05-22 11:40:00,172.85,173.0,172.81,172.84,6688.0,172.85,173.0,172.81,172.84,6688.0
2025-05-22 11:45:00,172.85,172.91,172.73,172.78,2478.0,172.85,172.91,172.73,172.78,2478.0
2025-05-22 11:50:00,172.78,172.96,172.77,172.93,3870.0,172.78,172.96,172.77,172.93,3870.0
2025-05-22 11:55:00,172.92,172.96,172.85,172.91,4486.0,172.92,172.96,172.85,172.91,4486.0
2025-05-22 12:00:00,172.94,173.12,172.89,173.09,8756.0,172.94,173.12,172.89,173.09,8756.0
2025-05-22 12:05:00,173.11,173.23,172.98,173.2,9942.0,173.11,173.23,172.98,173.2,9942.0
2025-05-22 12:10:00,173.19,173.51,173.19,173.4,10611.0,173.19,173.51,173.19,173.4,10611.0
2025-05-22 12:15:00,173.42,173.54,173.22,173.22,9591.0,173.42,173.54,173.22,173.22,9591.0
2025-05-22 12:20:00,173.22,173.22,173.01,173.05,3906.0,173.22,173.22,173.01,173.05,3906.0
2025-05-22 12:25:00,173.01,173.08,173.0,173.05,4800.0,173.01,173.08,173.0,173.05,4800.0
2025-05-22 12:30:00,173.01,173.02,172.84,173.02,5511.0,173.01,173.02,172.84,173.02,5511.0
2025-05-22 12:35:00,172.95,173.02,172.89,172.89,3336.0,172.95,173.02,172.89,172.89,3336.0
2025-05-22 12:40:00,172.89,173.01,172.86,172.94,8446.0,172.89,173.01,172.86,172.94,8446.0
2025-05-22 12:45:00,172.94,173.0,172.81,172.82,5228.0,172.94,173.0,172.81,172.82,5228.0
2025-05-22 12:50:00,172.86,172.86,172.75,172.79,2896.0,172.86,172.86,172.75,172.79,2896.0
2025-05-22 12:55:00,172.75,172.75,172.58,172.58,2002.0,172.75,172.75,172.58,172.58,2002.0
2025-05-22 13:00:00,172.63,172.69,172.48,172.59,12248.0,172.63,172.69,172.48,172.59,12248.0
2025-05-22 13:05:00,172.59,172.76,172.58,172.74,4296.0,172.59,172.76,172.58,172.74,4296.0
2025-05-22 13:10:00,172.76,173.0,172.73,172.89,7733.0,172.76,173.0,172.73,172.89,7733.0
2025-05-22 13:15:00,172.95,173.25,172.95,173.16,4395.0,172.95,173.25,172.95,173.16,4395.0
2025-05-22 13:20:00,173.21,173.38,173.2,173.36,10495.0,173.21,173.38,173.2,173.36,10495.0
2025-05-22 13:25:00,173.33,173.43,173.18,173.21,14575.0,173.33,173.43,173.18,173.21,14575.0
2025-05-22 13:30:00,173.22,173.37,173.15,173.35,6126.0,173.22,173.37,173.15,173.35,6126.0
2025-05-22 13:35:00,173.3,173.37,173.23,173.26,6049.0,173.3,173.37,173.23,173.26,6049.0
2025-05-22 13:40:00,173.25,173.37,173.18,173.34,5271.0,173.25,173.37,173.18,173.34,5271.0
2025-05-22 13:45:00,173.34,173.34,173.17,173.29,4773.0,173.34,173.34,173.17,173.29,4773.0
2025-05-22 13:50:00,173.3,173.35,173.22,173.25,3981.0,173.3,173.35,173.22,173.25,3981.0
2025-05-22 13:55:00,173.25,173.38,173.22,173.25,6159.0,173.25,173.38,173.22,173.25,6159.0
2025-05-22 14:00:00,173.24,173.35,173.16,173.29,6301.0,173.24,173.35,173.16,173.29,6301.0
2025-05-22 14:05:00,173.31,173.42,173.24,173.42,14641.0,173.31,173.42,173.24,173.42,14641.0
2025-05-22 14:10:00,173.39,173.41,173.23,173.34,18523.0,173.39,173.41,173.23,173.34,18523.0
2025-05-22 14:15:00,173.34,173.45,173.25,173.41,34424.0,173.34,173.45,173.25,173.41,34424.0
2025-05-22 14:20:00,173.41,173.56,173.26,173.56,39024.0,173.41,173.56,173.26,173.56,39024.0
2025-05-22 14:25:00,173.52,173.6,173.49,173.57,11385.0,173.52,173.6,173.49,173.57,11385.0
2025-05-22 14:30:00,173.57,173.58,173.43,173.5,22580.0,173.57,173.58,173.43,173.5,22580.0
2025-05-22 14:35:00,173.49,173.63,173.39,173.4,8867.0,173.49,173.63,173.39,173.4,8867.0
2025-05-22 14:40:00,173.42,173.42,173.18,173.18,33401.0,173.42,173.42,173.18,173.18,33401.0
2025-05-22 14:45:00,173.2,173.3,173.17,173.22,16050.0,173.2,173.3,173.17,173.22,16050.0
2025-05-22 14:50:00,173.25,173.49,173.22,173.46,12046.0,173.25,173.49,173.22,173.46,12046.0
2025-05-22 14:55:00,173.47,173.64,173.45,173.59,10528.0,173.47,173.64,173.45,173.59,10528.0
2025-05-22 15:00:00,173.59,173.7,173.57,173.64,19569.0,173.59,173.7,173.57,173.64,19569.0
2025-05-22 15:05:00,173.64,173.67,173.47,173.47,13427.0,173.64,173.67,173.47,173.47,13427.0
2025-05-22 15:10:00,173.46,173.69,173.45,173.64,36898.0,173.46,173.69,173.45,173.64,36898.0
2025-05-22 15:15:00,173.64,173.85,173.64,173.82,36802.0,173.64,173.85,173.64,173.82,36802.0
2025-05-22 15:20:00,173.85,173.96,173.85,173.91,14719.0,173.85,173.96,173.85,173.91,14719.0
2025-05-22 15:25:00,173.91,174.04,173.88,173.95,16813.0,173.91,174.04,173.88,173.95,16813.0
2025-05-22 15:30:00,173.97,173.97,173.67,173.81,7824.0,173.97,173.97,173.67,173.81,7824.0
2025-05-22 15:35:00,173.78,173.84,173.7,173.82,7846.0,173.78,173.84,173.7,173.82,7846.0
2025-05-22 15:40:00,173.77,173.8,173.6,173.64,4910.0,173.77,173.8,173.6,173.64,4910.0
2025-05-22 15:45:00,173.61,174.0,173.44,173.62,31608.0,173.61,174.0,173.44,173.62,31608.0
2025-05-22 15:50:00,173.66,173.78,173.34,173.34,23976.0,173.66,173.78,173.34,173.34,23976.0
2025-05-22 15:55:00,173.26,173.29,172.81,172.97,157737.0,173.26,173.29,172.81,172.97,157737.0
2025-05-23 09:30:00,169.75,170.97,169.32,170.61,25900.0,169.75,170.97,169.32,170.61,25900.0
2025-05-23 09:35:00,170.58,171.12,170.58,170.72,4620.0,170.58,171.12,170.58,170.72,4620.0
2025-05-23 09:40:00,170.73,171.23,170.59,171.22,11623.0,170.73,171.23,170.59,171.22,11623.0
2025-05-23 09:45:00,171.33,171.41,170.78,171.23,7471.0,171.33,171.41,170.78,171.23,7471.0
2025-05-23 09:50:00,171.33,171.54,171.19,171.19,5200.0,171.33,171.54,171.19,171.19,5200.0
2025-05-23 09:55:00,171.15,171.31,170.9,171.03,7178.0,171.15,171.31,170.9,171.03,7178.0
2025-05-23 10:00:00,171.23,171.37,171.04,171.34,4299.0,171.23,171.37,171.04,171.34,4299.0
2025-05-23 10:05:00,171.39,171.44,171.0,171.0,3293.0,171.39,171.44,171.0,171.0,3293.0
2025-05-23 10:10:00,171.0,171.09,170.72,170.72,13097.0,171.0,171.09,170.72,170.72,13097.0
2025-05-23 10:15:00,170.8,170.89,170.51,170.57,3603.0,170.8,170.89,170.51,170.57,3603.0
2025-05-23 10:20:00,170.62,170.99,170.47,170.99,4737.0,170.62,170.99,170.47,170.99,4737.0
2025-05-23 10:25:00,171.0,171.01,170.64,170.74,5716.0,171.0,171.01,170.64,170.74,5716.0
2025-05-23 10:30:00,170.77,171.12,170.69,171.12,5377.0,170.77,171.12,170.69,171.12,5377.0
2025-05-23 10:35:00,171.12,171.12,170.73,170.82,3780.0,171.12,171.12,170.73,170.82,3780.0
2025-05-23 10:40:00,170.87,171.13,170.78,171.13,6190.0,170.87,171.13,170.78,171.13,6190.0
2025-05-23 10:45:00,171.11,171.25,171.04,171.16,6364.0,171.11,171.25,171.04,171.16,6364.0
2025-05-23 10:50:00,171.11,171.11,170.69,170.69,3250.0,171.11,171.11,170.69,170.69,3250.0
2025-05-23 10:55:00,170.78,170.78,170.57,170.65,4639.0,170.78,170.78,170.57,170.65,4639.0
2025-05-23 11:00:00,170.68,170.9,170.59,170.82,4170.0,170.68,170.9,170.59,170.82,4170.0
2025-05-23 11:05:00,170.82,170.84,170.57,170.79,4253.0,170.82,170.84,170.57,170.79,4253.0
2025-05-23 11:10:00,170.91,170.96,170.63,170.71,6213.0,170.91,170.96,170.63,170.71,6213.0
2025-05-23 11:15:00,170.67,170.84,170.59,170.82,3062.0,170.67,170.84,170.59,170.82,3062.0
2025-05-23 11:20:00,170.88,171.05,170.88,170.97,3913.0,170.88,171.05,170.88,170.97,3913.0
2025-05-23 11:25:00,171.0,171.04,170.9,171.01,3417.0,171.0,171.04,170.9,171.01,3417.0
2025-05-23 11:30:00,171.03,171.28,171.0,171.27,2163.0,171.03,171.28,171.0,171.27,2163.0
2025-05-23 11:35:00,171.32,171.45,171.23,171.36,5715.0,171.32,171.45,171.23,171.36,5715.0
2025-05-23 11:40:00,171.31,171.39,171.22,171.32,3005.0,171.31,171.39,171.22,171.32,3005.0
2025-05-23 11:45:00,171.34,171.35,171.2,171.34,2434.0,171.34,171.35,171.2,171.34,2434.0
2025-05-23 11:50:00,171.34,171.39,171.04,171.04,3014.0,171.34,171.39,171.04,171.04,3014.0
2025-05-23 11:55:00,171.06,171.07,170.95,171.02,2599.0,171.06,171.07,170.95,171.02,2599.0
2025-05-23 12:00:00,171.06,171.33,171.06,171.17,7784.0,171.06,171.33,171.06,171.17,7784.0
2025-05-23 12:05:00,171.14,171.33,171.11,171.29,6385.0,171.14,171.33,171.11,171.29,6385.0
2025-05-23 12:10:00,171.36,171.36,171.17,171.21,2697.0,171.36,171.36,171.17,171.21,2697.0
2025-05-23 12:15:00,171.33,171.33,171.21,171.27,1946.0,171.33,171.33,171.21,171.27,1946.0
2025-05-23 12:20:00,171.33,171.53,171.32,171.53,3961.0,171.33,171.53,171.32,171.53,3961.0
2025-05-23 12:25:00,171.53,171.81,171.53,171.57,9863.0,171.53,171.81,171.53,171.57,9863.0
2025-05-23 12:30:00,171.54,171.54,171.28,171.35,2514.0,171.54,171.54,171.28,171.35,2514.0
2025-05-23 12:35:00,171.38,171.57,171.38,171.56,1777.0,171.38,171.57,171.38,171.56,1777.0
2025-05-23 12:40:00,171.57,171.72,171.53,171.64,5190.0,171.57,171.72,171.53,171.64,5190.0
2025-05-23 12:45:00,171.67,171.87,171.67,171.87,5906.0,171.67,171.87,171.67,171.87,5906.0
2025-05-23 12:50:00,171.85,171.85,171.73,171.83,2411.0,171.85,171.85,171.73,171.83,2411.0
2025-05-23 12:55:00,171.83,171.83,171.56,171.56,2614.0,171.83,171.83,171.56,171.56,2614.0
2025-05-23 13:00:00,171.66,171.74,171.56,171.74,4410.0,171.66,171.74,171.56,171.74,4410.0
2025-05-23 13:05:00,171.76,171.85,171.73,171.76,2044.0,171.76,171.85,171.73,171.76,2044.0
2025-05-23 13:10:00,171.83,172.01,171.73,171.88,6716.0,171.83,172.01,171.73,171.88,6716.0
2025-05-23 13:15:00,171.95,172.19,171.95,172.12,6551.0,171.95,172.19,171.95,172.12,6551.0
2025-05-23 13:20:00,172.11,172.15,172.07,172.13,2386.0,172.11,172.15,172.07,172.13,2386.0
2025-05-23 13:25:00,172.09,172.27,172.09,172.27,12473.0,172.09,172.27,172.09,172.27,12473.0
2025-05-23 13:30:00,172.26,172.34,172.19,172.25,7813.0,172.26,172.34,172.19,172.25,7813.0
2025-05-23 13:35:00,172.25,172.26,172.18,172.22,4299.0,172.25,172.26,172.18,172.22,4299.0
2025-05-23 13:40:00,172.25,172.25,172.14,172.18,2835.0,172.25,172.25,172.14,172.18,2835.0
2025-05-23 13:45:00,172.18,172.28,172.18,172.22,1617.0,172.18,172.28,172.18,172.22,1617.0
2025-05-23 13:50:00,172.3,172.38,172.22,172.22,4139.0,172.3,172.38,172.22,172.22,4139.0
2025-05-23 13:55:00,172.32,172.37,172.22,172.3,3311.0,172.32,172.37,172.22,172.3,3311.0
2025-05-23 14:00:00,172.3,172.57,172.29,172.57,3763.0,172.3,172.57,172.29,172.57,3763.0
2025-05-23 14:05:00,172.57,172.63,172.41,172.42,3636.0,172.57,172.63,172.41,172.42,3636.0
2025-05-23 14:10:00,172.42,172.47,172.34,172.44,5011.0,172.42,172.47,172.34,172.44,5011.0
2025-05-23 14:15:00,172.45,172.55,172.32,172.34,2988.0,172.45,172.55,172.32,172.34,2988.0
2025-05-23 14:20:00,172.22,172.34,172.06,172.34,5139.0,172.22,172.34,172.06,172.34,5139.0
2025-05-23 14:25:00,172.36,172.46,172.25,172.27,3580.0,172.36,172.46,172.25,172.27,3580.0
2025-05-23 14:30:00,172.34,172.47,172.34,172.44,3244.0,172.34,172.47,172.34,172.44,3244.0
2025-05-23 14:35:00,172.44,172.56,172.4,172.4,3876.0,172.44,172.56,172.4,172.4,3876.0
2025-05-23 14:40:00,172.4,172.46,172.39,172.44,3292.0,172.4,172.46,172.39,172.44,3292.0
2025-05-23 14:45:00,172.42,172.46,172.28,172.46,4490.0,172.42,172.46,172.28,172.46,4490.0
2025-05-23 14:50:00,172.46,172.48,172.36,172.43,2140.0,172.46,172.48,172.36,172.43,2140.0
2025-05-23 14:55:00,172.43,172.46,172.25,172.26,2959.0,172.43,172.46,172.25,172.26,2959.0
2025-05-23 15:00:00,172.23,172.26,172.19,172.22,3493.0,172.23,172.26,172.19,172.22,3493.0
2025-05-23 15:05:00,172.2,172.43,172.2,172.43,5684.0,172.2,172.43,172.2,172.43,5684.0
2025-05-23 15:10:00,172.39,172.51,172.36,172.47,6130.0,172.39,172.51,172.36,172.47,6130.0
2025-05-23 15:15:00,172.47,172.47,172.3,172.3,5517.0,172.47,172.47,172.3,172.3,5517.0
2025-05-23 15:20:00,172.26,172.27,172.16,172.26,4818.0,172.26,172.27,172.16,172.26,4818.0
2025-05-23 15:25:00,172.25,172.28,172.07,172.11,9090.0,172.25,172.28,172.07,172.11,9090.0
2025-05-23 15:30:00,172.11,172.19,172.08,172.18,12036.0,172.11,172.19,172.08,172.18,12036.0
2025-05-23 15:35:00,172.19,172.28,172.01,172.28,10482.0,172.19,172.28,172.01,172.28,10482.0
2025-05-23 15:40:00,172.26,172.41,172.22,172.28,12057.0,172.26,172.41,172.22,172.28,12057.0
2025-05-23 15:45:00,172.26,172.26,172.05,172.09,7097.0,172.26,172.26,172.05,172.09,7097.0
2025-05-23 15:50:00,172.09,172.16,171.62,171.69,20496.0,172.09,172.16,171.62,171.69,20496.0
2025-05-23 15:55:00,171.67,171.95,171.48,171.82,75939.0,171.67,171.95,171.48,171.82,75939.0
2025-05-27 09:30:00,174.13,174.24,172.86,172.87,28817.0,174.13,174.24,172.86,172.87,28817.0
2025-05-27 09:35:00,172.89,173.09,172.71,172.81,6658.0,172.89,173.09,172.71,172.81,6658.0
2025-05-27 09:40:00,172.9,173.11,172.86,172.86,6537.0,172.9,173.11,172.86,172.86,6537.0
2025-05-27 09:45:00,173.02,173.13,172.8,172.94,7431.0,173.02,173.13,172.8,172.94,7431.0
2025-05-27 09:50:00,173.04,173.36,173.04,173.36,5452.0,173.04,173.36,173.04,173.36,5452.0
2025-05-27 09:55:00,173.43,173.6,173.39,173.41,1708.0,173.43,173.6,173.39,173.41,1708.0
2025-05-27 10:00:00,173.49,173.52,173.24,173.28,13253.0,173.49,173.52,173.24,173.28,13253.0
2025-05-27 10:05:00,173.28,173.41,173.26,173.33,7868.0,173.28,173.41,173.26,173.33,7868.0
2025-05-27 10:10:00,173.29,173.62,173.29,173.6,4737.0,173.29,173.62,173.29,173.6,4737.0
2025-05-27 10:15:00,173.65,173.94,173.64,173.94,6984.0,173.65,173.94,173.64,173.94,6984.0
2025-05-27 10:20:00,173.95,174.23,173.95,174.12,21825.0,173.95,174.23,173.95,174.12,21825.0
2025-05-27 10:25:00,174.12,174.3,174.0,174.08,12184.0,174.12,174.3,174.0,174.08,12184.0
2025-05-27 10:30:00,174.29,174.46,174.29,174.46,9305.0,174.29,174.46,174.29,174.46,9305.0
2025-05-27 10:35:00,174.43,174.43,174.07,174.11,10802.0,174.43,174.43,174.07,174.11,10802.0
2025-05-27 10:40:00,174.1,174.39,174.07,174.36,7440.0,174.1,174.39,174.07,174.36,7440.0
2025-05-27 10:45:00,174.39,174.58,174.38,174.54,4278.0,174.39,174.58,174.38,174.54,4278.0
2025-05-27 10:50:00,174.53,174.64,174.52,174.56,5284.0,174.53,174.64,174.52,174.56,5284.0
2025-05-27 10:55:00,174.5,174.5,174.42,174.43,4090.0,174.5,174.5,174.42,174.43,4090.0
2025-05-27 11:00:00,174.42,174.57,174.36,174.52,4725.0,174.42,174.57,174.36,174.52,4725.0
2025-05-27 11:05:00,174.52,174.52,174.28,174.36,6873.0,174.52,174.52,174.28,174.36,6873.0
2025-05-27 11:10:00,174.34,174.39,174.28,174.36,3625.0,174.34,174.39,174.28,174.36,3625.0
2025-05-27 11:15:00,174.36,174.48,174.35,174.42,3783.0,174.36,174.48,174.35,174.42,3783.0
2025-05-27 11:20:00,174.41,174.41,174.21,174.34,3915.0,174.41,174.41,174.21,174.34,3915.0
2025-05-27 11:25:00,174.34,174.54,174.28,174.54,8213.0,174.34,174.54,174.28,174.54,8213.0
2025-05-27 11:30:00,174.54,174.54,174.38,174.41,7111.0,174.54,174.54,174.38,174.41,7111.0
2025-05-27 11:35:00,174.41,174.61,174.38,174.56,4457.0,174.41,174.61,174.38,174.56,4457.0
2025-05-27 11:40:00,174.51,174.7,174.51,174.66,2424.0,174.51,174.7,174.51,174.66,2424.0
2025-05-27 11:45:00,174.63,174.71,174.63,174.67,1356.0,174.63,174.71,174.63,174.67,1356.0
2025-05-27 11:50:00,174.63,174.72,174.6,174.7,4233.0,174.63,174.72,174.6,174.7,4233.0
2025-05-27 11:55:00,174.68,174.82,174.64,174.67,2445.0,174.68,174.82,174.64,174.67,2445.0
2025-05-27 12:00:00,174.67,174.78,174.59,174.76,2356.0,174.67,174.78,174.59,174.76,2356.0
2025-05-27 12:05:00,174.8,174.87,174.73,174.87,2727.0,174.8,174.87,174.73,174.87,2727.0
2025-05-27 12:10:00,174.84,174.9,174.75,174.75,3750.0,174.84,174.9,174.75,174.75,3750.0
2025-05-27 12:15:00,174.74,174.84,174.67,174.81,4366.0,174.74,174.84,174.67,174.81,4366.0
2025-05-27 12:20:00,174.85,175.0,174.79,174.99,6712.0,174.85,175.0,174.79,174.99,6712.0
2025-05-27 12:25:00,175.03,175.05,174.9,174.93,2918.0,175.03,175.05,174.9,174.93,2918.0
2025-05-27 12:30:00,174.96,175.0,174.86,174.94,2780.0,174.96,175.0,174.86,174.94,2780.0
2025-05-27 12:35:00,174.95,175.19,174.94,175.19,2177.0,174.95,175.19,174.94,175.19,2177.0
2025-05-27 12:40:00,175.17,175.25,175.15,175.19,3496.0,175.17,175.25,175.15,175.19,3496.0
2025-05-27 12:45:00,175.2,175.26,175.0,175.05,3252.0,175.2,175.26,175.0,175.05,3252.0
2025-05-27 12:50:00,175.03,175.15,175.0,175.15,1720.0,175.03,175.15,175.0,175.15,1720.0
2025-05-27 12:55:00,175.15,175.16,174.96,174.99,2595.0,175.15,175.16,174.96,174.99,2595.0
2025-05-27 13:00:00,174.98,175.11,174.95,175.11,2767.0,174.98,175.11,174.95,175.11,2767.0
2025-05-27 13:05:00,175.13,175.16,175.07,175.07,3115.0,175.13,175.16,175.07,175.07,3115.0
2025-05-27 13:10:00,175.08,175.15,175.04,175.09,2682.0,175.08,175.15,175.04,175.09,2682.0
2025-05-27 13:15:00,175.06,175.18,175.06,175.14,2181.0,175.06,175.18,175.06,175.14,2181.0
2025-05-27 13:20:00,175.19,175.2,175.15,175.17,1450.0,175.19,175.2,175.15,175.17,1450.0
2025-05-27 13:25:00,175.2,175.24,175.14,175.16,2942.0,175.2,175.24,175.14,175.16,2942.0
2025-05-27 13:30:00,175.16,175.24,175.1,175.24,2297.0,175.16,175.24,175.1,175.24,2297.0
2025-05-27 13:35:00,175.25,175.32,175.23,175.31,15392.0,175.25,175.32,175.23,175.31,15392.0
2025-05-27 13:40:00,175.31,175.45,175.28,175.41,8953.0,175.31,175.45,175.28,175.41,8953.0
2025-05-27 13:45:00,175.46,175.54,175.45,175.5,2536.0,175.46,175.54,175.45,175.5,2536.0
2025-05-27 13:50:00,175.5,175.61,175.5,175.61,5950.0,175.5,175.61,175.5,175.61,5950.0
2025-05-27 13:55:00,175.63,175.85,175.62,175.81,5147.0,175.63,175.85,175.62,175.81,5147.0
2025-05-27 14:00:00,175.8,175.84,175.7,175.8,8140.0,175.8,175.84,175.7,175.8,8140.0
2025-05-27 14:05:00,175.79,175.93,175.79,175.89,12093.0,175.79,175.93,175.79,175.89,12093.0
2025-05-27 14:10:00,175.89,175.97,175.85,175.95,6703.0,175.89,175.97,175.85,175.95,6703.0
2025-05-27 14:15:00,175.99,176.0,175.89,175.9,13196.0,175.99,176.0,175.89,175.9,13196.0
2025-05-27 14:20:00,175.9,175.94,175.81,175.84,10836.0,175.9,175.94,175.81,175.84,10836.0
2025-05-27 14:25:00,175.87,175.9,175.79,175.79,4838.0,175.87,175.9,175.79,175.79,4838.0
2025-05-27 14:30:00,175.82,175.92,175.8,175.92,4505.0,175.82,175.92,175.8,175.92,4505.0
2025-05-27 14:35:00,175.9,175.92,175.86,175.92,2721.0,175.9,175.92,175.86,175.92,2721.0
2025-05-27 14:40:00,175.94,175.94,175.85,175.88,2268.0,175.94,175.94,175.85,175.88,2268.0
2025-05-27 14:45:00,175.84,175.94,175.84,175.84,2752.0,175.84,175.94,175.84,175.84,2752.0
2025-05-27 14:50:00,175.83,175.84,175.78,175.79,4154.0,175.83,175.84,175.78,175.79,4154.0
2025-05-27 14:55:00,175.82,175.82,175.73,175.76,4643.0,175.82,175.82,175.73,175.76,4643.0
2025-05-27 15:00:00,175.75,175.9,175.71,175.87,5277.0,175.75,175.9,175.71,175.87,5277.0
2025-05-27 15:05:00,175.9,175.95,175.83,175.87,5090.0,175.9,175.95,175.83,175.87,5090.0
2025-05-27 15:10:00,175.89,175.89,175.73,175.77,21335.0,175.89,175.89,175.73,175.77,21335.0
2025-05-27 15:15:00,175.78,175.82,175.75,175.81,7351.0,175.78,175.82,175.75,175.81,7351.0
2025-05-27 15:20:00,175.79,175.84,175.72,175.83,16683.0,175.79,175.84,175.72,175.83,16683.0
2025-05-27 15:25:00,175.79,175.94,175.77,175.9,5621.0,175.79,175.94,175.77,175.9,5621.0
2025-05-27 15:30:00,175.88,175.9,175.81,175.84,8777.0,175.88,175.9,175.81,175.84,8777.0
2025-05-27 15:35:00,175.86,175.86,175.71,175.82,11078.0,175.86,175.86,175.71,175.82,11078.0
2025-05-27 15:40:00,175.82,175.89,175.78,175.87,11839.0,175.82,175.89,175.78,175.87,11839.0
2025-05-27 15:45:00,175.87,175.87,175.65,175.66,17005.0,175.87,175.87,175.65,175.66,17005.0
2025-05-27 15:50:00,175.65,175.94,175.6,175.94,35219.0,175.65,175.94,175.6,175.94,35219.0
2025-05-27 15:55:00,175.94,176.26,175.83,176.23,83206.0,175.94,176.26,175.83,176.23,83206.0
2025-05-28 09:30:00,176.19,176.92,175.95,176.31,27566.0,176.19,176.92,175.95,176.31,27566.0
2025-05-28 09:35:00,176.3,176.3,175.88,176.16,3030.0,176.3,176.3,175.88,176.16,3030.0
2025-05-28 09:40:00,176.24,176.29,176.08,176.13,5648.0,176.24,176.29,176.08,176.13,5648.0
2025-05-28 09:45:00,176.12,176.26,175.9,175.91,4018.0,176.12,176.26,175.9,175.91,4018.0
2025-05-28 09:50:00,175.8,175.84,175.44,175.47,43506.0,175.8,175.84,175.44,175.47,43506.0
2025-05-28 09:55:00,175.55,175.75,175.45,175.68,5679.0,175.55,175.75,175.45,175.68,5679.0
2025-05-28 10:00:00,175.67,175.79,175.54,175.54,9203.0,175.67,175.79,175.54,175.54,9203.0
2025-05-28 10:05:00,175.59,175.75,175.38,175.38,8864.0,175.59,175.75,175.38,175.38,8864.0
2025-05-28 10:10:00,175.41,175.51,175.22,175.22,10950.0,175.41,175.51,175.22,175.22,10950.0
2025-05-28 10:15:00,175.14,175.34,175.06,175.31,3247.0,175.14,175.34,175.06,175.31,3247.0
2025-05-28 10:20:00,175.33,175.58,175.33,175.58,3075.0,175.33,175.58,175.33,175.58,3075.0
2025-05-28 10:25:00,175.53,175.55,175.16,175.26,5218.0,175.53,175.55,175.16,175.26,5218.0
2025-05-28 10:30:00,175.26,175.48,175.21,175.4,2933.0,175.26,175.48,175.21,175.4,2933.0
2025-05-28 10:35:00,175.44,175.44,175.08,175.18,3894.0,175.44,175.44,175.08,175.18,3894.0
2025-05-28 10:40:00,175.07,175.29,174.97,174.97,3974.0,175.07,175.29,174.97,174.97,3974.0
2025-05-28 10:45:00,174.9,174.9,174.79,174.89,1903.0,174.9,174.9,174.79,174.89,1903.0
2025-05-28 10:50:00,174.8,174.8,174.59,174.69,5995.0,174.8,174.8,174.59,174.69,5995.0
2025-05-28 10:55:00,174.69,174.8,174.61,174.68,2724.0,174.69,174.8,174.61,174.68,2724.0
2025-05-28 11:00:00,174.7,175.05,174.69,175.03,3233.0,174.7,175.05,174.69,175.03,3233.0
2025-05-28 11:05:00,175.0,175.0,174.7,174.81,2131.0,175.0,175.0,174.7,174.81,2131.0
2025-05-28 11:10:00,174.79,175.29,174.79,174.95,3805.0,174.79,175.29,174.79,174.95,3805.0
2025-05-28 11:15:00,174.94,174.94,174.74,174.75,3328.0,174.94,174.94,174.74,174.75,3328.0
2025-05-28 11:20:00,174.77,174.8,174.54,174.54,6854.0,174.77,174.8,174.54,174.54,6854.0
2025-05-28 11:25:00,174.5,174.57,174.4,174.4,6206.0,174.5,174.57,174.4,174.4,6206.0
2025-05-28 11:30:00,174.41,174.45,174.32,174.32,8941.0,174.41,174.45,174.32,174.32,8941.0
2025-05-28 11:35:00,174.32,174.35,174.13,174.29,14258.0,174.32,174.35,174.13,174.29,14258.0
2025-05-28 11:40:00,174.29,174.35,174.26,174.28,6003.0,174.29,174.35,174.26,174.28,6003.0
2025-05-28 11:45:00,174.31,174.63,174.29,174.63,12039.0,174.31,174.63,174.29,174.63,12039.0
2025-05-28 11:50:00,174.62,174.73,174.62,174.73,3505.0,174.62,174.73,174.62,174.73,3505.0
2025-05-28 11:55:00,174.76,174.76,174.52,174.55,3900.0,174.76,174.76,174.52,174.55,3900.0
2025-05-28 12:00:00,174.58,174.7,174.56,174.59,4594.0,174.58,174.7,174.56,174.59,4594.0
2025-05-28 12:05:00,174.57,174.79,174.55,174.78,6891.0,174.57,174.79,174.55,174.78,6891.0
2025-05-28 12:10:00,174.74,174.74,174.44,174.54,2610.0,174.74,174.74,174.44,174.54,2610.0
2025-05-28 12:15:00,174.52,174.65,174.51,174.63,3735.0,174.52,174.65,174.51,174.63,3735.0
2025-05-28 12:20:00,174.6,174.67,174.56,174.67,4667.0,174.6,174.67,174.56,174.67,4667.0
2025-05-28 12:25:00,174.73,174.81,174.7,174.7,7571.0,174.73,174.81,174.7,174.7,7571.0
2025-05-28 12:30:00,174.71,174.71,174.64,174.69,3071.0,174.71,174.71,174.64,174.69,3071.0
2025-05-28 12:35:00,174.73,174.84,174.69,174.81,5280.0,174.73,174.84,174.69,174.81,5280.0
2025-05-28 12:40:00,174.8,174.84,174.72,174.76,7787.0,174.8,174.84,174.72,174.76,7787.0
2025-05-28 12:45:00,174.8,175.12,174.79,175.08,23068.0,174.8,175.12,174.79,175.08,23068.0
2025-05-28 12:50:00,175.09,175.09,174.92,174.94,3120.0,175.09,175.09,174.92,174.94,3120.0
2025-05-28 12:55:00,174.97,175.09,174.94,175.08,3303.0,174.97,175.09,174.94,175.08,3303.0
2025-05-28 13:00:00,175.04,175.13,174.96,175.09,1530.0,175.04,175.13,174.96,175.09,1530.0
2025-05-28 13:05:00,175.12,175.19,175.08,175.19,8728.0,175.12,175.19,175.08,175.19,8728.0
2025-05-28 13:10:00,175.14,175.14,174.99,175.03,12434.0,175.14,175.14,174.99,175.03,12434.0
2025-05-28 13:15:00,175.03,175.15,175.0,175.15,6974.0,175.03,175.15,175.0,175.15,6974.0
2025-05-28 13:20:00,175.12,175.25,175.11,175.13,4577.0,175.12,175.25,175.11,175.13,4577.0
2025-05-28 13:25:00,175.14,175.15,175.06,175.13,2023.0,175.14,175.15,175.06,175.13,2023.0
2025-05-28 13:30:00,175.14,175.14,174.99,175.02,7110.0,175.14,175.14,174.99,175.02,7110.0
2025-05-28 13:35:00,174.99,175.08,174.98,175.01,8769.0,174.99,175.08,174.98,175.01,8769.0
2025-05-28 13:40:00,174.97,175.02,174.83,174.98,26913.0,174.97,175.02,174.83,174.98,26913.0
2025-05-28 13:45:00,174.99,175.08,174.99,175.05,2404.0,174.99,175.08,174.99,175.05,2404.0
2025-05-28 13:50:00,175.03,175.14,175.01,175.13,9268.0,175.03,175.14,175.01,175.13,9268.0
2025-05-28 13:55:00,175.13,175.18,175.05,175.07,3017.0,175.13,175.18,175.05,175.07,3017.0
2025-05-28 14:00:00,175.07,175.32,175.07,175.31,5298.0,175.07,175.32,175.07,175.31,5298.0
2025-05-28 14:05:00,175.31,175.31,175.02,175.04,2969.0,175.31,175.31,175.02,175.04,2969.0
2025-05-28 14:10:00,175.08,175.22,175.04,175.22,5044.0,175.08,175.22,175.04,175.22,5044.0
2025-05-28 14:15:00,175.26,175.32,175.19,175.26,4873.0,175.26,175.32,175.19,175.26,4873.0
2025-05-28 14:20:00,175.22,175.26,175.19,175.26,3570.0,175.22,175.26,175.19,175.26,3570.0
2025-05-28 14:25:00,175.2,175.3,175.16,175.16,12733.0,175.2,175.3,175.16,175.16,12733.0
2025-05-28 14:30:00,175.19,175.28,175.18,175.22,3854.0,175.19,175.28,175.18,175.22,3854.0
2025-05-28 14:35:00,175.22,175.32,175.21,175.23,5356.0,175.22,175.32,175.21,175.23,5356.0
2025-05-28 14:40:00,175.26,175.31,175.22,175.3,2943.0,175.26,175.31,175.22,175.3,2943.0
2025-05-28 14:45:00,175.27,175.32,175.2,175.2,2951.0,175.27,175.32,175.2,175.2,2951.0
2025-05-28 14:50:00,175.21,175.21,174.61,174.81,13019.0,175.21,175.21,174.61,174.81,13019.0
2025-05-28 14:55:00,174.84,175.08,174.84,175.02,6906.0,174.84,175.08,174.84,175.02,6906.0
2025-05-28 15:00:00,174.98,175.04,174.92,175.0,4322.0,174.98,175.04,174.92,175.0,4322.0
2025-05-28 15:05:00,174.98,175.13,174.95,174.96,6029.0,174.98,175.13,174.95,174.96,6029.0
2025-05-28 15:10:00,175.0,175.17,174.9,174.97,12399.0,175.0,175.17,174.9,174.97,12399.0
2025-05-28 15:15:00,175.0,175.0,174.75,174.83,15926.0,175.0,175.0,174.75,174.83,15926.0
2025-05-28 15:20:00,174.83,174.86,174.72,174.77,7924.0,174.83,174.86,174.72,174.77,7924.0
2025-05-28 15:25:00,174.78,174.79,174.68,174.7,11254.0,174.78,174.79,174.68,174.7,11254.0
2025-05-28 15:30:00,174.7,174.79,174.64,174.7,24287.0,174.7,174.79,174.64,174.7,24287.0
2025-05-28 15:35:00,174.74,174.74,174.62,174.7,15452.0,174.74,174.74,174.62,174.7,15452.0
2025-05-28 15:40:00,174.7,174.7,174.53,174.59,15236.0,174.7,174.7,174.53,174.59,15236.0
2025-05-28 15:45:00,174.56,174.59,174.47,174.5,16783.0,174.56,174.59,174.47,174.5,16783.0
2025-05-28 15:50:00,174.5,174.51,173.89,173.98,52249.0,174.5,174.51,173.89,173.98,52249.0
2025-05-28 15:55:00,173.94,174.1,173.83,173.96,125310.0,173.94,174.1,173.83,173.96,125310.0
2025-05-29 09:30:00,175.09,175.09,174.34,174.47,15293.0,175.09,175.09,174.34,174.47,15293.0
2025-05-29 09:35:00,174.47,174.7,174.45,174.68,3982.0,174.47,174.7,174.45,174.68,3982.0
2025-05-29 09:40:00,174.64,174.76,174.4,174.44,3521.0,174.64,174.76,174.4,174.44,3521.0
2025-05-29 09:45:00,174.41,174.54,174.23,174.53,3888.0,174.41,174.54,174.23,174.53,3888.0
2025-05-29 09:50:00,174.41,174.8,174.13,174.77,8782.0,174.41,174.8,174.13,174.77,8782.0
2025-05-29 09:55:00,174.75,174.75,174.2,174.62,5656.0,174.75,174.75,174.2,174.62,5656.0
2025-05-29 10:00:00,174.64,174.84,174.54,174.58,4457.0,174.64,174.84,174.54,174.58,4457.0
2025-05-29 10:05:00,174.59,174.59,174.07,174.08,3752.0,174.59,174.59,174.07,174.08,3752.0
2025-05-29 10:10:00,174.14,174.22,173.88,174.1,16149.0,174.14,174.22,173.88,174.1,16149.0
2025-05-29 10:15:00,174.09,174.28,173.74,173.86,5210.0,174.09,174.28,173.74,173.86,5210.0
2025-05-29 10:20:00,173.86,174.11,173.78,174.05,2718.0,173.86,174.11,173.78,174.05,2718.0
2025-05-29 10:25:00,174.17,174.24,174.12,174.15,2442.0,174.17,174.24,174.12,174.15,2442.0
2025-05-29 10:30:00,174.16,174.27,173.81,173.84,5529.0,174.16,174.27,173.81,173.84,5529.0
2025-05-29 10:35:00,173.84,173.98,173.82,173.9,3641.0,173.84,173.98,173.82,173.9,3641.0
2025-05-29 10:40:00,173.91,173.91,173.68,173.8,4097.0,173.91,173.91,173.68,173.8,4097.0
2025-05-29 10:45:00,173.79,174.13,173.75,173.98,4944.0,173.79,174.13,173.75,173.98,4944.0
2025-05-29 10:50:00,173.88,174.1,173.85,174.01,4458.0,173.88,174.1,173.85,174.01,4458.0
2025-05-29 10:55:00,174.01,174.28,173.96,174.28,8385.0,174.01,174.28,173.96,174.28,8385.0
2025-05-29 11:00:00,174.24,174.25,173.86,173.94,4800.0,174.24,174.25,173.86,173.94,4800.0
2025-05-29 11:05:00,173.95,173.98,173.82,173.96,2324.0,173.95,173.98,173.82,173.96,2324.0
2025-05-29 11:10:00,174.01,174.16,173.99,174.0,6945.0,174.01,174.16,173.99,174.0,6945.0
2025-05-29 11:15:00,174.06,174.34,174.06,174.24,7583.0,174.06,174.34,174.06,174.24,7583.0
2025-05-29 11:20:00,174.2,174.5,174.17,174.46,3556.0,174.2,174.5,174.17,174.46,3556.0
2025-05-29 11:25:00,174.49,174.54,174.43,174.44,5526.0,174.49,174.54,174.43,174.44,5526.0
2025-05-29 11:30:00,174.44,174.44,173.82,173.98,5619.0,174.44,174.44,173.82,173.98,5619.0
2025-05-29 11:35:00,174.0,174.15,173.97,173.98,4010.0,174.0,174.15,173.97,173.98,4010.0
2025-05-29 11:40:00,173.98,174.3,173.93,174.24,6140.0,173.98,174.3,173.93,174.24,6140.0
2025-05-29 11:45:00,174.25,174.41,174.15,174.27,4104.0,174.25,174.41,174.15,174.27,4104.0
2025-05-29 11:50:00,174.33,174.53,174.3,174.3,4547.0,174.33,174.53,174.3,174.3,4547.0
2025-05-29 11:55:00,174.35,174.35,173.65,173.82,5564.0,174.35,174.35,173.65,173.82,5564.0
2025-05-29 12:00:00,173.88,173.89,173.56,173.8,5731.0,173.88,173.89,173.56,173.8,5731.0
2025-05-29 12:05:00,173.76,173.89,173.65,173.86,5739.0,173.76,173.89,173.65,173.86,5739.0
2025-05-29 12:10:00,173.84,174.16,173.83,174.1,15761.0,173.84,174.16,173.83,174.1,15761.0
2025-05-29 12:15:00,174.16,174.34,174.13,174.31,5315.0,174.16,174.34,174.13,174.31,5315.0
2025-05-29 12:20:00,174.31,174.34,174.1,174.15,2639.0,174.31,174.34,174.1,174.15,2639.0
2025-05-29 12:25:00,174.15,174.15,174.03,174.1,4787.0,174.15,174.15,174.03,174.1,4787.0
2025-05-29 12:30:00,174.13,174.21,173.87,173.93,36489.0,174.13,174.21,173.87,173.93,36489.0
2025-05-29 12:35:00,173.91,173.97,173.77,173.81,6066.0,173.91,173.97,173.77,173.81,6066.0
2025-05-29 12:40:00,173.81,173.9,173.79,173.85,3571.0,173.81,173.9,173.79,173.85,3571.0
2025-05-29 12:45:00,173.9,173.96,173.83,173.86,3434.0,173.9,173.96,173.83,173.86,3434.0
2025-05-29 12:50:00,173.9,173.98,173.79,173.97,13540.0,173.9,173.98,173.79,173.97,13540.0
2025-05-29 12:55:00,173.94,174.19,173.92,174.12,3972.0,173.94,174.19,173.92,174.12,3972.0
2025-05-29 13:00:00,174.14,174.33,174.14,174.28,4864.0,174.14,174.33,174.14,174.28,4864.0
2025-05-29 13:05:00,174.25,174.26,174.15,174.16,2150.0,174.25,174.26,174.15,174.16,2150.0
2025-05-29 13:10:00,174.11,174.25,174.11,174.24,3542.0,174.11,174.25,174.11,174.24,3542.0
2025-05-29 13:15:00,174.3,174.32,174.19,174.2,3634.0,174.3,174.32,174.19,174.2,3634.0
2025-05-29 13:20:00,174.27,174.33,174.1,174.1,4073.0,174.27,174.33,174.1,174.1,4073.0
2025-05-29 13:25:00,174.15,174.18,174.07,174.14,6923.0,174.15,174.18,174.07,174.14,6923.0
2025-05-29 13:30:00,174.16,174.34,174.09,174.13,5136.0,174.16,174.34,174.09,174.13,5136.0
2025-05-29 13:35:00,174.17,174.32,174.17,174.26,3036.0,174.17,174.32,174.17,174.26,3036.0
2025-05-29 13:40:00,174.27,174.43,174.26,174.35,4962.0,174.27,174.43,174.26,174.35,4962.0
2025-05-29 13:45:00,174.36,174.47,174.35,174.36,4790.0,174.36,174.47,174.35,174.36,4790.0
2025-05-29 13:50:00,174.36,174.46,174.35,174.39,5618.0,174.36,174.46,174.35,174.39,5618.0
2025-05-29 13:55:00,174.37,174.42,174.26,174.33,8363.0,174.37,174.42,174.26,174.33,8363.0
2025-05-29 14:00:00,174.33,174.5,174.33,174.47,3510.0,174.33,174.5,174.33,174.47,3510.0
2025-05-29 14:05:00,174.49,174.57,174.44,174.47,6127.0,174.49,174.57,174.44,174.47,6127.0
2025-05-29 14:10:00,174.42,174.45,174.24,174.28,28442.0,174.42,174.45,174.24,174.28,28442.0
2025-05-29 14:15:00,174.26,174.3,174.0,174.05,5755.0,174.26,174.3,174.0,174.05,5755.0
2025-05-29 14:20:00,174.05,174.26,174.03,174.23,6387.0,174.05,174.26,174.03,174.23,6387.0
2025-05-29 14:25:00,174.2,174.38,174.2,174.38,3565.0,174.2,174.38,174.2,174.38,3565.0
2025-05-29 14:30:00,174.39,174.65,174.39,174.57,9065.0,174.39,174.65,174.39,174.57,9065.0
2025-05-29 14:35:00,174.52,174.69,174.52,174.61,3899.0,174.52,174.69,174.52,174.61,3899.0
2025-05-29 14:40:00,174.61,174.73,174.6,174.6,5085.0,174.61,174.73,174.6,174.6,5085.0
2025-05-29 14:45:00,174.6,174.7,174.59,174.61,5557.0,174.6,174.7,174.59,174.61,5557.0
2025-05-29 14:50:00,174.65,174.67,174.59,174.59,5399.0,174.65,174.67,174.59,174.59,5399.0
2025-05-29 14:55:00,174.56,174.64,174.42,174.58,12695.0,174.56,174.64,174.42,174.58,12695.0
2025-05-29 15:00:00,174.49,174.73,174.48,174.66,5608.0,174.49,174.73,174.48,174.66,5608.0
2025-05-29 15:05:00,174.63,174.69,174.45,174.5,12213.0,174.63,174.69,174.45,174.5,12213.0
2025-05-29 15:10:00,174.52,174.69,174.48,174.48,4907.0,174.52,174.69,174.48,174.48,4907.0
2025-05-29 15:15:00,174.46,174.51,174.41,174.5,5902.0,174.46,174.51,174.41,174.5,5902.0
2025-05-29 15:20:00,174.49,174.52,174.36,174.48,5740.0,174.49,174.52,174.36,174.48,5740.0
2025-05-29 15:25:00,174.49,174.53,174.38,174.38,7579.0,174.49,174.53,174.38,174.38,7579.0
2025-05-29 15:30:00,174.38,174.66,174.38,174.65,10601.0,174.38,174.66,174.38,174.65,10601.0
2025-05-29 15:35:00,174.64,174.74,174.54,174.56,10119.0,174.64,174.74,174.54,174.56,10119.0
2025-05-29 15:40:00,174.61,174.77,174.61,174.77,10112.0,174.61,174.77,174.61,174.77,10112.0
2025-05-29 15:45:00,174.75,175.03,174.74,174.95,20206.0,174.75,175.03,174.74,174.95,20206.0
2025-05-29 15:50:00,174.99,175.14,174.9,174.92,17772.0,174.99,175.14,174.9,174.92,17772.0
2025-05-29 15:55:00,174.99,175.2,174.93,175.1,74204.0,174.99,175.2,174.93,175.1,74204.0
2025-05-30 09:30:00,174.92,175.27,173.55,173.88,22679.0,174.92,175.27,173.55,173.88,22679.0
2025-05-30 09:35:00,173.59,173.8,172.95,173.5,3863.0,173.59,173.8,172.95,173.5,3863.0
2025-05-30 09:40:00,173.47,173.72,173.43,173.72,4916.0,173.47,173.72,173.43,173.72,4916.0
2025-05-30 09:45:00,173.64,174.05,173.63,173.8,6867.0,173.64,174.05,173.63,173.8,6867.0
2025-05-30 09:50:00,173.79,174.08,173.7,174.03,10046.0,173.79,174.08,173.7,174.03,10046.0
2025-05-30 09:55:00,174.16,174.16,173.77,173.77,3170.0,174.16,174.16,173.77,173.77,3170.0
2025-05-30 10:00:00,173.94,174.36,173.94,174.2,6125.0,173.94,174.36,173.94,174.2,6125.0
2025-05-30 10:05:00,174.26,174.56,174.25,174.39,11802.0,174.26,174.56,174.25,174.39,11802.0
2025-05-30 10:10:00,174.44,174.58,174.34,174.53,5906.0,174.44,174.58,174.34,174.53,5906.0
2025-05-30 10:15:00,174.47,174.62,174.45,174.53,4531.0,174.47,174.62,174.45,174.53,4531.0
2025-05-30 10:20:00,174.57,174.61,174.3,174.41,5500.0,174.57,174.61,174.3,174.41,5500.0
2025-05-30 10:25:00,174.49,174.56,174.33,174.42,7012.0,174.49,174.56,174.33,174.42,7012.0
2025-05-30 10:30:00,174.42,174.67,174.41,174.67,5478.0,174.42,174.67,174.41,174.67,5478.0
2025-05-30 10:35:00,174.64,174.74,174.51,174.64,7038.0,174.64,174.74,174.51,174.64,7038.0
2025-05-30 10:40:00,174.71,174.71,174.44,174.46,8994.0,174.71,174.71,174.44,174.46,8994.0
2025-05-30 10:45:00,174.38,174.48,174.31,174.34,5127.0,174.38,174.48,174.31,174.34,5127.0
2025-05-30 10:50:00,174.34,174.35,174.13,174.31,6210.0,174.34,174.35,174.13,174.31,6210.0
2025-05-30 10:55:00,174.31,174.52,174.13,174.15,7174.0,174.31,174.52,174.13,174.15,7174.0
2025-05-30 11:00:00,174.16,174.27,174.16,174.23,5425.0,174.16,174.27,174.16,174.23,5425.0
2025-05-30 11:05:00,174.27,174.47,174.26,174.39,4518.0,174.27,174.47,174.26,174.39,4518.0
2025-05-30 11:10:00,174.39,174.45,174.25,174.28,7404.0,174.39,174.45,174.25,174.28,7404.0
2025-05-30 11:15:00,174.25,174.26,174.03,174.15,6246.0,174.25,174.26,174.03,174.15,6246.0
2025-05-30 11:20:00,174.17,174.38,174.17,174.37,3345.0,174.17,174.38,174.17,174.37,3345.0
2025-05-30 11:25:00,174.32,174.52,174.26,174.48,3801.0,174.32,174.52,174.26,174.48,3801.0
2025-05-30 11:30:00,174.43,174.52,174.07,174.2,6085.0,174.43,174.52,174.07,174.2,6085.0
2025-05-30 11:35:00,174.19,174.25,174.12,174.25,2830.0,174.19,174.25,174.12,174.25,2830.0
2025-05-30 11:40:00,174.27,174.27,174.07,174.08,3403.0,174.27,174.27,174.07,174.08,3403.0
2025-05-30 11:45:00,174.13,174.26,174.08,174.24,3066.0,174.13,174.26,174.08,174.24,3066.0
2025-05-30 11:50:00,174.33,174.33,174.12,174.17,2218.0,174.33,174.33,174.12,174.17,2218.0
2025-05-30 11:55:00,174.18,174.27,174.1,174.15,4470.0,174.18,174.27,174.1,174.15,4470.0
2025-05-30 12:00:00,174.15,174.35,174.1,174.34,6649.0,174.15,174.35,174.1,174.34,6649.0
2025-05-30 12:05:00,174.3,174.66,174.25,174.66,7552.0,174.3,174.66,174.25,174.66,7552.0
2025-05-30 12:10:00,174.65,174.65,174.54,174.64,2395.0,174.65,174.65,174.54,174.64,2395.0
2025-05-30 12:15:00,174.64,174.65,174.44,174.5,4362.0,174.64,174.65,174.44,174.5,4362.0
2025-05-30 12:20:00,174.52,174.58,174.36,174.49,3214.0,174.52,174.58,174.36,174.49,3214.0
2025-05-30 12:25:00,174.46,174.56,173.96,174.08,12815.0,174.46,174.56,173.96,174.08,12815.0
2025-05-30 12:30:00,174.1,174.1,173.55,173.76,13933.0,174.1,174.1,173.55,173.76,13933.0
2025-05-30 12:35:00,173.73,174.16,173.62,174.15,15523.0,173.73,174.16,173.62,174.15,15523.0
2025-05-30 12:40:00,174.17,174.24,173.86,173.86,7635.0,174.17,174.24,173.86,173.86,7635.0
2025-05-30 12:45:00,173.92,174.05,173.82,173.83,7822.0,173.92,174.05,173.82,173.83,7822.0
2025-05-30 12:50:00,173.88,173.96,173.81,173.92,7586.0,173.88,173.96,173.81,173.92,7586.0
2025-05-30 12:55:00,173.97,173.98,173.84,173.9,4541.0,173.97,173.98,173.84,173.9,4541.0
2025-05-30 13:00:00,173.85,174.11,173.74,174.11,8459.0,173.85,174.11,173.74,174.11,8459.0
2025-05-30 13:05:00,174.07,174.28,174.07,174.25,4352.0,174.07,174.28,174.07,174.25,4352.0
2025-05-30 13:10:00,174.19,174.19,174.06,174.12,6644.0,174.19,174.19,174.06,174.12,6644.0
2025-05-30 13:15:00,174.07,174.33,174.07,174.33,3708.0,174.07,174.33,174.07,174.33,3708.0
2025-05-30 13:20:00,174.33,174.36,174.14,174.2,5628.0,174.33,174.36,174.14,174.2,5628.0
2025-05-30 13:25:00,174.19,174.29,174.13,174.29,12265.0,174.19,174.29,174.13,174.29,12265.0
2025-05-30 13:30:00,174.31,174.33,174.25,174.31,5316.0,174.31,174.33,174.25,174.31,5316.0
2025-05-30 13:35:00,174.34,174.42,174.24,174.28,4348.0,174.34,174.42,174.24,174.28,4348.0
2025-05-30 13:40:00,174.28,174.34,174.21,174.25,3007.0,174.28,174.34,174.21,174.25,3007.0
2025-05-30 13:45:00,174.22,174.32,174.16,174.22,5924.0,174.22,174.32,174.16,174.22,5924.0
2025-05-30 13:50:00,174.35,174.56,174.35,174.49,3344.0,174.35,174.56,174.35,174.49,3344.0
2025-05-30 13:55:00,174.53,174.55,174.22,174.22,6052.0,174.53,174.55,174.22,174.22,6052.0
2025-05-30 14:00:00,174.27,174.48,174.27,174.42,11482.0,174.27,174.48,174.27,174.42,11482.0
2025-05-30 14:05:00,174.41,174.54,174.32,174.51,12361.0,174.41,174.54,174.32,174.51,12361.0
2025-05-30 14:10:00,174.53,174.62,174.52,174.59,4316.0,174.53,174.62,174.52,174.59,4316.0
2025-05-30 14:15:00,174.62,174.85,174.46,174.79,15935.0,174.62,174.85,174.46,174.79,15935.0
2025-05-30 14:20:00,174.82,174.82,174.68,174.75,4076.0,174.82,174.82,174.68,174.75,4076.0
2025-05-30 14:25:00,174.79,174.94,174.75,174.78,7413.0,174.79,174.94,174.75,174.78,7413.0
2025-05-30 14:30:00,174.84,174.85,174.66,174.66,7460.0,174.84,174.85,174.66,174.66,7460.0
2025-05-30 14:35:00,174.65,174.86,174.65,174.8,6165.0,174.65,174.86,174.65,174.8,6165.0
2025-05-30 14:40:00,174.81,174.81,174.67,174.67,11528.0,174.81,174.81,174.67,174.67,11528.0
2025-05-30 14:45:00,174.7,174.84,174.68,174.84,7451.0,174.7,174.84,174.68,174.84,7451.0
2025-05-30 14:50:00,174.82,174.97,174.79,174.82,10370.0,174.82,174.97,174.79,174.82,10370.0
2025-05-30 14:55:00,174.81,174.88,174.75,174.85,16165.0,174.81,174.88,174.75,174.85,16165.0
2025-05-30 15:00:00,174.83,175.08,174.83,175.06,8414.0,174.83,175.08,174.83,175.06,8414.0
2025-05-30 15:05:00,175.06,175.13,174.94,175.02,7134.0,175.06,175.13,174.94,175.02,7134.0
2025-05-30 15:10:00,174.96,175.04,174.87,175.01,8903.0,174.96,175.04,174.87,175.01,8903.0
2025-05-30 15:15:00,175.01,175.17,174.93,175.15,13643.0,175.01,175.17,174.93,175.15,13643.0
2025-05-30 15:20:00,175.11,175.14,174.99,175.08,7831.0,175.11,175.14,174.99,175.08,7831.0
2025-05-30 15:25:00,175.12,175.26,175.11,175.17,6443.0,175.12,175.26,175.11,175.17,6443.0
2025-05-30 15:30:00,175.16,175.16,175.04,175.14,15723.0,175.16,175.16,175.04,175.14,15723.0
2025-05-30 15:35:00,175.15,175.25,174.99,175.02,19018.0,175.15,175.25,174.99,175.02,19018.0
2025-05-30 15:40:00,175.02,175.1,174.86,174.95,55643.0,175.02,175.1,174.86,174.95,55643.0
2025-05-30 15:45:00,174.95,174.95,174.68,174.74,83861.0,174.95,174.95,174.68,174.74,83861.0
2025-05-30 15:50:00,174.68,174.72,174.0,174.05,121411.0,174.68,174.72,174.0,174.05,121411.0
2025-05-30 15:55:00,174.12,174.48,173.6,173.71,530511.0,174.12,174.48,173.6,173.71,530511.0
2025-06-02 09:30:00,173.15,173.51,172.61,172.92,20696.0,173.15,173.51,172.61,172.92,20696.0
2025-06-02 09:35:00,172.78,172.86,171.86,172.03,11951.0,172.78,172.86,171.86,172.03,11951.0
2025-06-02 09:40:00,171.87,171.89,171.34,171.39,13355.0,171.87,171.89,171.34,171.39,13355.0
2025-06-02 09:45:00,171.47,171.6,170.72,170.92,12646.0,171.47,171.6,170.72,170.92,12646.0
2025-06-02 09:50:00,170.9,171.1,170.49,171.09,12468.0,170.9,171.1,170.49,171.09,12468.0
2025-06-02 09:55:00,171.12,171.78,171.12,171.53,13667.0,171.12,171.78,171.12,171.53,13667.0
2025-06-02 10:00:00,171.43,171.47,170.87,171.29,11327.0,171.43,171.47,170.87,171.29,11327.0
2025-06-02 10:05:00,171.18,171.69,171.18,171.57,6472.0,171.18,171.69,171.18,171.57,6472.0
2025-06-02 10:10:00,171.56,171.88,171.52,171.63,12195.0,171.56,171.88,171.52,171.63,12195.0
2025-06-02 10:15:00,171.62,171.83,171.45,171.6,15759.0,171.62,171.83,171.45,171.6,15759.0
2025-06-02 10:20:00,171.59,172.29,171.59,172.07,6609.0,171.59,172.29,171.59,172.07,6609.0
2025-06-02 10:25:00,171.98,172.27,171.97,172.24,6485.0,171.98,172.27,171.97,172.24,6485.0
2025-06-02 10:30:00,172.19,172.57,172.16,172.5,11336.0,172.19,172.57,172.16,172.5,11336.0
2025-06-02 10:35:00,172.51,172.6,171.96,172.03,21457.0,172.51,172.6,171.96,172.03,21457.0
2025-06-02 10:40:00,172.0,172.06,171.85,172.0,10379.0,172.0,172.06,171.85,172.0,10379.0
2025-06-02 10:45:00,172.0,172.26,172.0,172.17,25484.0,172.0,172.26,172.0,172.17,25484.0
2025-06-02 10:50:00,172.17,172.32,172.05,172.28,7447.0,172.17,172.32,172.05,172.28,7447.0
2025-06-02 10:55:00,172.27,172.36,172.15,172.27,12388.0,172.27,172.36,172.15,172.27,12388.0
2025-06-02 11:00:00,172.31,172.43,172.24,172.34,12470.0,172.31,172.43,172.24,172.34,12470.0
2025-06-02 11:05:00,172.32,172.56,172.32,172.42,12426.0,172.32,172.56,172.32,172.42,12426.0
2025-06-02 11:10:00,172.44,172.64,172.41,172.5,8481.0,172.44,172.64,172.41,172.5,8481.0
2025-06-02 11:15:00,172.6,172.6,172.47,172.58,15358.0,172.6,172.6,172.47,172.58,15358.0
2025-06-02 11:20:00,172.56,172.63,172.34,172.39,11070.0,172.56,172.63,172.34,172.39,11070.0
2025-06-02 11:25:00,172.41,172.46,172.12,172.15,8656.0,172.41,172.46,172.12,172.15,8656.0
2025-06-02 11:30:00,172.13,172.33,172.09,172.19,8839.0,172.13,172.33,172.09,172.19,8839.0
2025-06-02 11:35:00,172.16,172.48,172.11,172.36,6672.0,172.16,172.48,172.11,172.36,6672.0
2025-06-02 11:40:00,172.34,172.56,172.34,172.53,5889.0,172.34,172.56,172.34,172.53,5889.0
2025-06-02 11:45:00,172.55,172.63,172.48,172.56,9415.0,172.55,172.63,172.48,172.56,9415.0
2025-06-02 11:50:00,172.54,172.63,172.5,172.6,10929.0,172.54,172.63,172.5,172.6,10929.0
2025-06-02 11:55:00,172.64,172.64,172.29,172.42,7206.0,172.64,172.64,172.29,172.42,7206.0
2025-06-02 12:00:00,172.41,172.41,172.14,172.19,10343.0,172.41,172.41,172.14,172.19,10343.0
2025-06-02 12:05:00,172.24,172.42,172.23,172.41,7813.0,172.24,172.42,172.23,172.41,7813.0
2025-06-02 12:10:00,172.41,172.58,172.34,172.52,35867.0,172.41,172.58,172.34,172.52,35867.0
2025-06-02 12:15:00,172.52,172.63,172.47,172.6,4713.0,172.52,172.63,172.47,172.6,4713.0
2025-06-02 12:20:00,172.59,172.63,172.46,172.59,7010.0,172.59,172.63,172.46,172.59,7010.0
2025-06-02 12:25:00,172.59,172.66,172.48,172.66,7799.0,172.59,172.66,172.48,172.66,7799.0
2025-06-02 12:30:00,172.67,172.76,172.6,172.75,6428.0,172.67,172.76,172.6,172.75,6428.0
2025-06-02 12:35:00,172.75,172.75,172.66,172.66,5365.0,172.75,172.75,172.66,172.66,5365.0
2025-06-02 12:40:00,172.65,172.73,172.59,172.72,20423.0,172.65,172.73,172.59,172.72,20423.0
2025-06-02 12:45:00,172.72,172.82,172.64,172.67,7894.0,172.72,172.82,172.64,172.67,7894.0
2025-06-02 12:50:00,172.68,173.02,172.68,173.02,4001.0,172.68,173.02,172.68,173.02,4001.0
2025-06-02 12:55:00,173.03,173.08,172.91,172.97,4523.0,173.03,173.08,172.91,172.97,4523.0
2025-06-02 13:00:00,172.95,173.11,172.95,173.08,17317.0,172.95,173.11,172.95,173.08,17317.0
2025-06-02 13:05:00,173.08,173.17,173.04,173.17,6091.0,173.08,173.17,173.04,173.17,6091.0
2025-06-02 13:10:00,173.17,173.2,173.07,173.07,8940.0,173.17,173.2,173.07,173.07,8940.0
2025-06-02 13:15:00,173.07,173.2,173.0,173.14,33746.0,173.07,173.2,173.0,173.14,33746.0
2025-06-02 13:20:00,173.08,173.15,172.98,173.14,17590.0,173.08,173.15,172.98,173.14,17590.0
2025-06-02 13:25:00,173.09,173.1,172.9,172.97,4660.0,173.09,173.1,172.9,172.97,4660.0
2025-06-02 13:30:00,173.03,173.19,172.98,173.03,8953.0,173.03,173.19,172.98,173.03,8953.0
2025-06-02 13:35:00,173.03,173.1,172.91,173.06,4886.0,173.03,173.1,172.91,173.06,4886.0
2025-06-02 13:40:00,173.03,173.06,172.9,172.9,4771.0,173.03,173.06,172.9,172.9,4771.0
2025-06-02 13:45:00,172.95,173.03,172.92,173.01,5555.0,172.95,173.03,172.92,173.01,5555.0
2025-06-02 13:50:00,173.01,173.08,172.94,173.04,15897.0,173.01,173.08,172.94,173.04,15897.0
2025-06-02 13:55:00,173.03,173.19,173.03,173.16,4477.0,173.03,173.19,173.03,173.16,4477.0
2025-06-02 14:00:00,173.12,173.29,173.09,173.17,6122.0,173.12,173.29,173.09,173.17,6122.0
2025-06-02 14:05:00,173.22,173.26,173.05,173.16,9669.0,173.22,173.26,173.05,173.16,9669.0
2025-06-02 14:10:00,173.14,173.36,173.14,173.27,4577.0,173.14,173.36,173.14,173.27,4577.0
2025-06-02 14:15:00,173.35,173.59,173.27,173.44,8697.0,173.35,173.59,173.27,173.44,8697.0
2025-06-02 14:20:00,173.43,173.64,173.4,173.55,7270.0,173.43,173.64,173.4,173.55,7270.0
2025-06-02 14:25:00,173.55,173.58,173.49,173.51,7463.0,173.55,173.58,173.49,173.51,7463.0
2025-06-02 14:30:00,173.51,173.66,173.51,173.62,7440.0,173.51,173.66,173.51,173.62,7440.0
2025-06-02 14:35:00,173.61,173.72,173.56,173.7,10028.0,173.61,173.72,173.56,173.7,10028.0
2025-06-02 14:40:00,173.69,173.79,173.61,173.79,6616.0,173.69,173.79,173.61,173.79,6616.0
2025-06-02 14:45:00,173.77,173.78,173.71,173.71,10867.0,173.77,173.78,173.71,173.71,10867.0
2025-06-02 14:50:00,173.71,173.85,173.69,173.72,9794.0,173.71,173.85,173.69,173.72,9794.0
2025-06-02 14:55:00,173.75,173.9,173.74,173.86,9300.0,173.75,173.9,173.74,173.86,9300.0
2025-06-02 15:00:00,173.9,174.01,173.87,173.97,10390.0,173.9,174.01,173.87,173.97,10390.0
2025-06-02 15:05:00,173.95,174.01,173.9,174.01,12620.0,173.95,174.01,173.9,174.01,12620.0
2025-06-02 15:10:00,173.99,174.04,173.91,174.0,13383.0,173.99,174.04,173.91,174.0,13383.0
2025-06-02 15:15:00,174.0,174.01,173.91,173.93,12106.0,174.0,174.01,173.91,173.93,12106.0
2025-06-02 15:20:00,173.93,174.21,173.92,174.21,11071.0,173.93,174.21,173.92,174.21,11071.0
2025-06-02 15:25:00,174.17,174.23,174.12,174.21,16503.0,174.17,174.23,174.12,174.21,16503.0
2025-06-02 15:30:00,174.22,174.23,174.0,174.0,16209.0,174.22,174.23,174.0,174.0,16209.0
2025-06-02 15:35:00,174.0,174.05,173.86,173.95,13993.0,174.0,174.05,173.86,173.95,13993.0
2025-06-02 15:40:00,173.94,174.0,173.83,173.88,17556.0,173.94,174.0,173.83,173.88,17556.0
2025-06-02 15:45:00,173.88,173.99,173.87,173.92,27732.0,173.88,173.99,173.87,173.92,27732.0
2025-06-02 15:50:00,173.96,174.12,173.76,173.81,37456.0,173.96,174.12,173.76,173.81,37456.0
2025-06-02 15:55:00,173.82,174.02,173.72,173.99,128023.0,173.82,174.02,173.72,173.99,128023.0
2025-06-03 09:30:00,173.39,173.87,173.19,173.71,19073.0,173.39,173.87,173.19,173.71,19073.0
2025-06-03 09:35:00,173.81,174.09,173.81,173.83,8664.0,173.81,174.09,173.81,173.83,8664.0
2025-06-03 09:40:00,173.97,174.15,173.72,173.95,38253.0,173.97,174.15,173.72,173.95,38253.0
2025-06-03 09:45:00,173.95,174.0,173.4,173.41,4570.0,173.95,174.0,173.4,173.41,4570.0
2025-06-03 09:50:00,173.4,173.58,173.36,173.58,6200.0,173.4,173.58,173.36,173.58,6200.0
2025-06-03 09:55:00,173.61,173.61,172.85,173.0,3462.0,173.61,173.61,172.85,173.0,3462.0
2025-06-03 10:00:00,173.11,173.38,173.06,173.36,10174.0,173.11,173.38,173.06,173.36,10174.0
2025-06-03 10:05:00,173.41,173.89,173.33,173.87,10305.0,173.41,173.89,173.33,173.87,10305.0
2025-06-03 10:10:00,173.93,174.3,173.93,174.3,4837.0,173.93,174.3,173.93,174.3,4837.0
2025-06-03 10:15:00,174.3,174.63,174.25,174.63,3302.0,174.3,174.63,174.25,174.63,3302.0
2025-06-03 10:20:00,174.62,174.91,174.61,174.85,3592.0,174.62,174.91,174.61,174.85,3592.0
2025-06-03 10:25:00,174.91,175.17,174.78,175.11,5903.0,174.91,175.17,174.78,175.11,5903.0
2025-06-03 10:30:00,175.15,175.28,174.94,175.09,11115.0,175.15,175.28,174.94,175.09,11115.0
2025-06-03 10:35:00,175.08,175.13,174.92,174.98,7372.0,175.08,175.13,174.92,174.98,7372.0
2025-06-03 10:40:00,174.98,175.19,174.98,175.12,2872.0,174.98,175.19,174.98,175.12,2872.0
2025-06-03 10:45:00,175.13,175.28,174.99,175.24,8398.0,175.13,175.28,174.99,175.24,8398.0
2025-06-03 10:50:00,175.23,175.42,175.18,175.19,6286.0,175.23,175.42,175.18,175.19,6286.0
2025-06-03 10:55:00,175.18,175.18,175.01,175.14,11714.0,175.18,175.18,175.01,175.14,11714.0
2025-06-03 11:00:00,175.21,175.47,175.19,175.41,3693.0,175.21,175.47,175.19,175.41,3693.0
2025-06-03 11:05:00,175.41,175.52,175.37,175.49,4230.0,175.41,175.52,175.37,175.49,4230.0
2025-06-03 11:10:00,175.49,175.7,175.44,175.65,3345.0,175.49,175.7,175.44,175.65,3345.0
2025-06-03 11:15:00,175.65,175.67,175.54,175.57,3000.0,175.65,175.67,175.54,175.57,3000.0
2025-06-03 11:20:00,175.61,175.73,175.59,175.72,7568.0,175.61,175.73,175.59,175.72,7568.0
2025-06-03 11:25:00,175.72,175.81,175.66,175.71,3816.0,175.72,175.81,175.66,175.71,3816.0
2025-06-03 11:30:00,175.72,176.01,175.67,175.96,4756.0,175.72,176.01,175.67,175.96,4756.0
2025-06-03 11:35:00,175.91,176.01,175.83,176.01,13648.0,175.91,176.01,175.83,176.01,13648.0
2025-06-03 11:40:00,175.99,176.01,175.85,175.85,12642.0,175.99,176.01,175.85,175.85,12642.0
2025-06-03 11:45:00,175.83,175.99,175.75,175.99,13869.0,175.83,175.99,175.75,175.99,13869.0
2025-06-03 11:50:00,175.95,175.95,175.76,175.84,19800.0,175.95,175.95,175.76,175.84,19800.0
2025-06-03 11:55:00,175.84,176.03,175.71,176.02,20240.0,175.84,176.03,175.71,176.02,20240.0
2025-06-03 12:00:00,176.01,176.2,175.96,176.18,10371.0,176.01,176.2,175.96,176.18,10371.0
2025-06-03 12:05:00,176.2,176.44,176.18,176.19,6851.0,176.2,176.44,176.18,176.19,6851.0
2025-06-03 12:10:00,176.21,176.38,176.2,176.38,2204.0,176.21,176.38,176.2,176.38,2204.0
2025-06-03 12:15:00,176.41,176.56,176.38,176.53,4217.0,176.41,176.56,176.38,176.53,4217.0
2025-06-03 12:20:00,176.49,176.64,176.38,176.64,3100.0,176.49,176.64,176.38,176.64,3100.0
2025-06-03 12:25:00,176.59,176.61,176.49,176.5,7964.0,176.59,176.61,176.49,176.5,7964.0
2025-06-03 12:30:00,176.46,176.67,176.4,176.64,5544.0,176.46,176.67,176.4,176.64,5544.0
2025-06-03 12:35:00,176.68,176.72,176.55,176.69,10693.0,176.68,176.72,176.55,176.69,10693.0
2025-06-03 12:40:00,176.69,176.69,176.58,176.67,5188.0,176.69,176.69,176.58,176.67,5188.0
2025-06-03 12:45:00,176.66,176.66,176.52,176.56,6471.0,176.66,176.66,176.52,176.56,6471.0
2025-06-03 12:50:00,176.6,176.77,176.6,176.71,7630.0,176.6,176.77,176.6,176.71,7630.0
2025-06-03 12:55:00,176.72,176.78,176.71,176.77,3102.0,176.72,176.78,176.71,176.77,3102.0
2025-06-03 13:00:00,176.77,176.78,176.64,176.73,7898.0,176.77,176.78,176.64,176.73,7898.0
2025-06-03 13:05:00,176.74,176.9,176.74,176.89,6008.0,176.74,176.9,176.74,176.89,6008.0
2025-06-03 13:10:00,176.91,176.91,176.76,176.81,10374.0,176.91,176.91,176.76,176.81,10374.0
2025-06-03 13:15:00,176.81,176.86,176.72,176.84,6169.0,176.81,176.86,176.72,176.84,6169.0
2025-06-03 13:20:00,176.85,176.89,176.77,176.77,8394.0,176.85,176.89,176.77,176.77,8394.0
2025-06-03 13:25:00,176.84,176.86,176.68,176.69,8934.0,176.84,176.86,176.68,176.69,8934.0
2025-06-03 13:30:00,176.72,176.79,176.67,176.78,9584.0,176.72,176.79,176.67,176.78,9584.0
2025-06-03 13:35:00,176.76,176.82,176.68,176.76,5910.0,176.76,176.82,176.68,176.76,5910.0
2025-06-03 13:40:00,176.78,176.78,176.62,176.73,14553.0,176.78,176.78,176.62,176.73,14553.0
2025-06-03 13:45:00,176.74,176.78,176.7,176.78,3778.0,176.74,176.78,176.7,176.78,3778.0
2025-06-03 13:50:00,176.71,176.72,176.56,176.68,7544.0,176.71,176.72,176.56,176.68,7544.0
2025-06-03 13:55:00,176.69,176.69,176.59,176.63,3136.0,176.69,176.69,176.59,176.63,3136.0
2025-06-03 14:00:00,176.61,176.7,176.36,176.7,9775.0,176.61,176.7,176.36,176.7,9775.0
2025-06-03 14:05:00,176.7,176.76,176.62,176.72,10452.0,176.7,176.76,176.62,176.72,10452.0
2025-06-03 14:10:00,176.65,176.68,176.56,176.61,4745.0,176.65,176.68,176.56,176.61,4745.0
2025-06-03 14:15:00,176.6,176.63,176.5,176.55,4430.0,176.6,176.63,176.5,176.55,4430.0
2025-06-03 14:20:00,176.61,176.62,176.24,176.29,4244.0,176.61,176.62,176.24,176.29,4244.0
2025-06-03 14:25:00,176.29,176.59,176.29,176.59,7827.0,176.29,176.59,176.29,176.59,7827.0
2025-06-03 14:30:00,176.6,176.67,176.58,176.66,6243.0,176.6,176.67,176.58,176.66,6243.0
2025-06-03 14:35:00,176.65,176.67,176.5,176.51,9084.0,176.65,176.67,176.5,176.51,9084.0
2025-06-03 14:40:00,176.52,176.53,176.41,176.47,4894.0,176.52,176.53,176.41,176.47,4894.0
2025-06-03 14:45:00,176.5,176.6,176.48,176.49,5840.0,176.5,176.6,176.48,176.49,5840.0
2025-06-03 14:50:00,176.47,176.48,176.36,176.43,4096.0,176.47,176.48,176.36,176.43,4096.0
2025-06-03 14:55:00,176.44,176.45,176.34,176.36,10356.0,176.44,176.45,176.34,176.36,10356.0
2025-06-03 15:00:00,176.38,176.5,176.35,176.38,10580.0,176.38,176.5,176.35,176.38,10580.0
2025-06-03 15:05:00,176.37,176.41,176.34,176.39,11845.0,176.37,176.41,176.34,176.39,11845.0
2025-06-03 15:10:00,176.39,176.39,176.16,176.26,25102.0,176.39,176.39,176.16,176.26,25102.0
2025-06-03 15:15:00,176.3,176.37,176.27,176.34,9197.0,176.3,176.37,176.27,176.34,9197.0
2025-06-03 15:20:00,176.32,176.32,176.13,176.16,6314.0,176.32,176.32,176.13,176.16,6314.0
2025-06-03 15:25:00,176.16,176.24,176.08,176.24,14634.0,176.16,176.24,176.08,176.24,14634.0
2025-06-03 15:30:00,176.24,176.35,176.16,176.31,13940.0,176.24,176.35,176.16,176.31,13940.0
2025-06-03 15:35:00,176.32,176.53,176.32,176.44,12896.0,176.32,176.53,176.32,176.44,12896.0
2025-06-03 15:40:00,176.44,176.44,176.3,176.34,25333.0,176.44,176.44,176.3,176.34,25333.0
2025-06-03 15:45:00,176.33,176.35,176.22,176.27,53382.0,176.33,176.35,176.22,176.27,53382.0
2025-06-03 15:50:00,176.24,176.35,176.07,176.29,45037.0,176.24,176.35,176.07,176.29,45037.0
2025-06-03 15:55:00,176.26,176.49,176.22,176.33,128211.0,176.26,176.49,176.22,176.33,128211.0
2025-06-04 09:30:00,176.27,177.13,176.27,177.12,11954.0,176.27,177.13,176.27,177.12,11954.0
2025-06-04 09:35:00,177.11,177.38,176.85,177.38,1910.0,177.11,177.38,176.85,177.38,1910.0
2025-06-04 09:40:00,177.41,177.63,177.4,177.45,24564.0,177.41,177.63,177.4,177.45,24564.0
2025-06-04 09:45:00,177.49,177.65,177.29,177.39,6442.0,177.49,177.65,177.29,177.39,6442.0
2025-06-04 09:50:00,177.55,177.55,177.02,177.02,3239.0,177.55,177.55,177.02,177.02,3239.0
2025-06-04 09:55:00,177.01,177.13,176.8,177.0,2473.0,177.01,177.13,176.8,177.0,2473.0
2025-06-04 10:00:00,176.82,176.87,176.53,176.53,5852.0,176.82,176.87,176.53,176.53,5852.0
2025-06-04 10:05:00,176.62,176.69,175.95,176.24,14260.0,176.62,176.69,175.95,176.24,14260.0
2025-06-04 10:10:00,176.2,176.24,175.85,176.16,10120.0,176.2,176.24,175.85,176.16,10120.0
2025-06-04 10:15:00,176.22,176.5,176.15,176.3,38525.0,176.22,176.5,176.15,176.3,38525.0
2025-06-04 10:20:00,176.24,176.4,175.98,176.4,8253.0,176.24,176.4,175.98,176.4,8253.0
2025-06-04 10:25:00,176.49,176.7,176.4,176.47,5728.0,176.49,176.7,176.4,176.47,5728.0
2025-06-04 10:30:00,176.57,176.67,176.2,176.2,4633.0,176.57,176.67,176.2,176.2,4633.0
2025-06-04 10:35:00,176.34,176.44,176.04,176.04,6737.0,176.34,176.44,176.04,176.04,6737.0
2025-06-04 10:40:00,175.94,175.99,175.52,175.52,3976.0,175.94,175.99,175.52,175.52,3976.0
2025-06-04 10:45:00,175.52,176.01,175.51,175.87,5274.0,175.52,176.01,175.51,175.87,5274.0
2025-06-04 10:50:00,175.85,175.9,175.66,175.85,2837.0,175.85,175.9,175.66,175.85,2837.0
2025-06-04 10:55:00,175.79,176.01,175.64,176.0,4441.0,175.79,176.01,175.64,176.0,4441.0
2025-06-04 11:00:00,176.0,176.0,175.82,175.89,3210.0,176.0,176.0,175.82,175.89,3210.0
2025-06-04 11:05:00,175.87,175.87,175.69,175.74,3840.0,175.87,175.87,175.69,175.74,3840.0
2025-06-04 11:10:00,175.72,175.89,175.71,175.76,3474.0,175.72,175.89,175.71,175.76,3474.0
2025-06-04 11:15:00,175.77,175.9,175.6,175.9,3118.0,175.77,175.9,175.6,175.9,3118.0
2025-06-04 11:20:00,175.89,175.95,175.77,175.78,4389.0,175.89,175.95,175.77,175.78,4389.0
2025-06-04 11:25:00,175.89,175.89,175.57,175.69,3922.0,175.89,175.89,175.57,175.69,3922.0
2025-06-04 11:30:00,175.69,175.7,175.53,175.56,2751.0,175.69,175.7,175.53,175.56,2751.0
2025-06-04 11:35:00,175.52,175.77,175.49,175.67,3423.0,175.52,175.77,175.49,175.67,3423.0
2025-06-04 11:40:00,175.62,175.73,175.44,175.49,3083.0,175.62,175.73,175.44,175.49,3083.0
2025-06-04 11:45:00,175.49,175.71,175.49,175.71,1936.0,175.49,175.71,175.49,175.71,1936.0
2025-06-04 11:50:00,175.68,175.88,175.66,175.8,2884.0,175.68,175.88,175.66,175.8,2884.0
2025-06-04 11:55:00,175.77,175.78,175.54,175.61,2840.0,175.77,175.78,175.54,175.61,2840.0
2025-06-04 12:00:00,175.61,175.71,175.58,175.68,8246.0,175.61,175.71,175.58,175.68,8246.0
2025-06-04 12:05:00,175.69,175.73,175.55,175.73,4253.0,175.69,175.73,175.55,175.73,4253.0
2025-06-04 12:10:00,175.69,175.71,175.53,175.55,7563.0,175.69,175.71,175.53,175.55,7563.0
2025-06-04 12:15:00,175.59,175.68,175.57,175.62,5119.0,175.59,175.68,175.57,175.62,5119.0
2025-06-04 12:20:00,175.68,175.68,175.23,175.35,4184.0,175.68,175.68,175.23,175.35,4184.0
2025-06-04 12:25:00,175.35,175.45,175.19,175.33,5123.0,175.35,175.45,175.19,175.33,5123.0
2025-06-04 12:30:00,175.39,175.73,175.39,175.59,4287.0,175.39,175.73,175.39,175.59,4287.0
2025-06-04 12:35:00,175.63,175.73,175.59,175.64,2900.0,175.63,175.73,175.59,175.64,2900.0
2025-06-04 12:40:00,175.65,175.7,175.56,175.69,7741.0,175.65,175.7,175.56,175.69,7741.0
2025-06-04 12:45:00,175.68,175.83,175.67,175.69,14973.0,175.68,175.83,175.67,175.69,14973.0
2025-06-04 12:50:00,175.66,175.72,175.64,175.66,2728.0,175.66,175.72,175.64,175.66,2728.0
2025-06-04 12:55:00,175.64,175.68,175.57,175.59,3552.0,175.64,175.68,175.57,175.59,3552.0
2025-06-04 13:00:00,175.69,175.89,175.69,175.86,2154.0,175.69,175.89,175.69,175.86,2154.0
2025-06-04 13:05:00,175.88,175.92,175.84,175.86,2145.0,175.88,175.92,175.84,175.86,2145.0
2025-06-04 13:10:00,175.88,175.92,175.8,175.84,10293.0,175.88,175.92,175.8,175.84,10293.0
2025-06-04 13:15:00,175.89,175.95,175.89,175.92,1355.0,175.89,175.95,175.89,175.92,1355.0
2025-06-04 13:20:00,175.87,175.92,175.75,175.84,2695.0,175.87,175.92,175.75,175.84,2695.0
2025-06-04 13:25:00,175.83,175.87,175.79,175.84,1575.0,175.83,175.87,175.79,175.84,1575.0
2025-06-04 13:30:00,175.87,175.92,175.77,175.83,3134.0,175.87,175.92,175.77,175.83,3134.0
2025-06-04 13:35:00,175.85,175.86,175.76,175.78,3367.0,175.85,175.86,175.76,175.78,3367.0
2025-06-04 13:40:00,175.74,175.78,175.65,175.67,3594.0,175.74,175.78,175.65,175.67,3594.0
2025-06-04 13:45:00,175.66,175.72,175.61,175.69,2784.0,175.66,175.72,175.61,175.69,2784.0
2025-06-04 13:50:00,175.69,175.71,175.59,175.66,2530.0,175.69,175.71,175.59,175.66,2530.0
2025-06-04 13:55:00,175.59,175.7,175.58,175.68,2762.0,175.59,175.7,175.58,175.68,2762.0
2025-06-04 14:00:00,175.7,175.78,175.67,175.75,5231.0,175.7,175.78,175.67,175.75,5231.0
2025-06-04 14:05:00,175.74,175.82,175.66,175.66,3218.0,175.74,175.82,175.66,175.66,3218.0
2025-06-04 14:10:00,175.71,175.71,175.61,175.63,2840.0,175.71,175.71,175.61,175.63,2840.0
2025-06-04 14:15:00,175.56,175.61,175.51,175.57,4273.0,175.56,175.61,175.51,175.57,4273.0
2025-06-04 14:20:00,175.55,175.64,175.54,175.59,2914.0,175.55,175.64,175.54,175.59,2914.0
2025-06-04 14:25:00,175.54,175.54,175.41,175.48,2959.0,175.54,175.54,175.41,175.48,2959.0
2025-06-04 14:30:00,175.44,175.47,175.34,175.38,2852.0,175.44,175.47,175.34,175.38,2852.0
2025-06-04 14:35:00,175.38,175.41,175.28,175.32,4056.0,175.38,175.41,175.28,175.32,4056.0
2025-06-04 14:40:00,175.29,175.34,175.24,175.31,2915.0,175.29,175.34,175.24,175.31,2915.0
2025-06-04 14:45:00,175.33,175.33,175.26,175.3,2624.0,175.33,175.33,175.26,175.3,2624.0
2025-06-04 14:50:00,175.3,175.3,175.16,175.21,2679.0,175.3,175.3,175.16,175.21,2679.0
2025-06-04 14:55:00,175.2,175.27,175.11,175.17,5519.0,175.2,175.27,175.11,175.17,5519.0
2025-06-04 15:00:00,175.21,175.23,175.14,175.21,3372.0,175.21,175.23,175.14,175.21,3372.0
2025-06-04 15:05:00,175.25,175.3,175.22,175.25,2770.0,175.25,175.3,175.22,175.25,2770.0
2025-06-04 15:10:00,175.26,175.31,175.22,175.22,4150.0,175.26,175.31,175.22,175.22,4150.0
2025-06-04 15:15:00,175.2,175.23,175.1,175.23,5334.0,175.2,175.23,175.1,175.23,5334.0
2025-06-04 15:20:00,175.24,175.31,175.16,175.22,7731.0,175.24,175.31,175.16,175.22,7731.0
2025-06-04 15:25:00,175.31,175.37,175.29,175.35,3492.0,175.31,175.37,175.29,175.35,3492.0
2025-06-04 15:30:00,175.35,175.53,175.33,175.44,11278.0,175.35,175.53,175.33,175.44,11278.0
2025-06-04 15:35:00,175.39,175.46,175.37,175.41,7266.0,175.39,175.46,175.37,175.41,7266.0
2025-06-04 15:40:00,175.4,175.42,175.24,175.31,7739.0,175.4,175.42,175.24,175.31,7739.0
2025-06-04 15:45:00,175.3,175.32,175.21,175.22,11259.0,175.3,175.32,175.21,175.22,11259.0
2025-06-04 15:50:00,175.18,175.3,175.13,175.15,13497.0,175.18,175.3,175.13,175.15,13497.0
2025-06-04 15:55:00,175.15,175.15,174.84,174.86,93899.0,175.15,175.15,174.84,174.86,93899.0
2025-06-05 09:30:00,174.7,175.11,174.0,174.61,21340.0,174.7,175.11,174.0,174.61,21340.0
2025-06-05 09:35:00,174.61,174.63,173.84,173.85,14747.0,174.61,174.63,173.84,173.85,14747.0
2025-06-05 09:40:00,173.86,173.97,173.44,173.72,13923.0,173.86,173.97,173.44,173.72,13923.0
2025-06-05 09:45:00,173.72,174.04,173.45,174.02,7282.0,173.72,174.04,173.45,174.02,7282.0
2025-06-05 09:50:00,174.03,174.21,173.56,173.56,7775.0,174.03,174.21,173.56,173.56,7775.0
2025-06-05 09:55:00,173.53,173.53,173.17,173.39,11493.0,173.53,173.53,173.17,173.39,11493.0
2025-06-05 10:00:00,173.4,173.76,173.38,173.75,9968.0,173.4,173.76,173.38,173.75,9968.0
2025-06-05 10:05:00,173.75,174.07,173.61,173.61,7413.0,173.75,174.07,173.61,173.61,7413.0
2025-06-05 10:10:00,173.7,173.9,173.7,173.76,4718.0,173.7,173.9,173.7,173.76,4718.0
2025-06-05 10:15:00,173.88,174.04,173.82,173.84,5965.0,173.88,174.04,173.82,173.84,5965.0
2025-06-05 10:20:00,173.85,174.22,173.85,174.04,12587.0,173.85,174.22,173.85,174.04,12587.0
2025-06-05 10:25:00,174.12,174.15,173.79,173.96,3746.0,174.12,174.15,173.79,173.96,3746.0
2025-06-05 10:30:00,173.98,174.17,173.8,173.81,5825.0,173.98,174.17,173.8,173.81,5825.0
2025-06-05 10:35:00,173.79,174.21,173.54,174.13,9721.0,173.79,174.21,173.54,174.13,9721.0
2025-06-05 10:40:00,174.12,174.52,173.95,174.27,5158.0,174.12,174.52,173.95,174.27,5158.0
2025-06-05 10:45:00,174.24,174.48,174.15,174.22,3837.0,174.24,174.48,174.15,174.22,3837.0
2025-06-05 10:50:00,174.25,174.25,173.79,174.04,3440.0,174.25,174.25,173.79,174.04,3440.0
2025-06-05 10:55:00,174.03,174.13,173.92,174.11,4330.0,174.03,174.13,173.92,174.11,4330.0
2025-06-05 11:00:00,174.11,174.43,174.1,174.37,5165.0,174.11,174.43,174.1,174.37,5165.0
2025-06-05 11:05:00,174.37,174.41,174.27,174.4,4091.0,174.37,174.41,174.27,174.4,4091.0
2025-06-05 11:10:00,174.36,174.5,174.27,174.33,6836.0,174.36,174.5,174.27,174.33,6836.0
2025-06-05 11:15:00,174.38,174.57,174.31,174.5,8038.0,174.38,174.57,174.31,174.5,8038.0
2025-06-05 11:20:00,174.48,174.57,174.42,174.56,8522.0,174.48,174.57,174.42,174.56,8522.0
2025-06-05 11:25:00,174.51,174.52,174.28,174.41,5112.0,174.51,174.52,174.28,174.41,5112.0
2025-06-05 11:30:00,174.41,174.6,174.41,174.53,6019.0,174.41,174.6,174.41,174.53,6019.0
2025-06-05 11:35:00,174.52,174.74,174.5,174.73,4472.0,174.52,174.74,174.5,174.73,4472.0
2025-06-05 11:40:00,174.75,174.93,174.72,174.85,6576.0,174.75,174.93,174.72,174.85,6576.0
2025-06-05 11:45:00,174.79,174.85,174.71,174.72,7157.0,174.79,174.85,174.71,174.72,7157.0
2025-06-05 11:50:00,174.75,175.01,174.75,174.97,3982.0,174.75,175.01,174.75,174.97,3982.0
2025-06-05 11:55:00,174.9,175.11,174.88,175.02,4502.0,174.9,175.11,174.88,175.02,4502.0
2025-06-05 12:00:00,174.97,175.07,174.97,174.99,3134.0,174.97,175.07,174.97,174.99,3134.0
2025-06-05 12:05:00,175.03,175.15,174.94,175.1,4887.0,175.03,175.15,174.94,175.1,4887.0
2025-06-05 12:10:00,175.13,175.27,175.11,175.19,5626.0,175.13,175.27,175.11,175.19,5626.0
2025-06-05 12:15:00,175.19,175.22,174.97,175.1,3816.0,175.19,175.22,174.97,175.1,3816.0
2025-06-05 12:20:00,175.1,175.16,175.04,175.14,2631.0,175.1,175.16,175.04,175.14,2631.0
2025-06-05 12:25:00,175.14,175.2,175.06,175.11,6263.0,175.14,175.2,175.06,175.11,6263.0
2025-06-05 12:30:00,175.14,175.14,175.0,175.08,4249.0,175.14,175.14,175.0,175.08,4249.0
2025-06-05 12:35:00,175.08,175.13,175.0,175.0,2316.0,175.08,175.13,175.0,175.0,2316.0
2025-06-05 12:40:00,175.03,175.03,174.86,174.87,4657.0,175.03,175.03,174.86,174.87,4657.0
2025-06-05 12:45:00,174.7,174.71,174.32,174.49,6255.0,174.7,174.71,174.32,174.49,6255.0
2025-06-05 12:50:00,174.49,174.6,174.27,174.51,5262.0,174.49,174.6,174.27,174.51,5262.0
2025-06-05 12:55:00,174.51,174.69,174.49,174.6,4263.0,174.51,174.69,174.49,174.6,4263.0
2025-06-05 13:00:00,174.59,174.78,174.52,174.78,10167.0,174.59,174.78,174.52,174.78,10167.0
2025-06-05 13:05:00,174.69,175.11,174.69,175.06,4012.0,174.69,175.11,174.69,175.06,4012.0
2025-06-05 13:10:00,175.09,175.19,174.99,175.05,2905.0,175.09,175.19,174.99,175.05,2905.0
2025-06-05 13:15:00,175.1,175.19,175.03,175.03,3711.0,175.1,175.19,175.03,175.03,3711.0
2025-06-05 13:20:00,175.04,175.14,175.04,175.06,3667.0,175.04,175.14,175.04,175.06,3667.0
2025-06-05 13:25:00,175.13,175.17,175.01,175.03,3078.0,175.13,175.17,175.01,175.03,3078.0
2025-06-05 13:30:00,175.09,175.22,175.03,175.17,4768.0,175.09,175.22,175.03,175.17,4768.0
2025-06-05 13:35:00,175.24,175.32,175.16,175.3,4366.0,175.24,175.32,175.16,175.3,4366.0
2025-06-05 13:40:00,175.26,175.33,175.24,175.27,2691.0,175.26,175.33,175.24,175.27,2691.0
2025-06-05 13:45:00,175.26,175.3,175.17,175.27,6803.0,175.26,175.3,175.17,175.27,6803.0
2025-06-05 13:50:00,175.25,175.41,175.2,175.28,10749.0,175.25,175.41,175.2,175.28,10749.0
2025-06-05 13:55:00,175.25,175.33,175.18,175.21,2662.0,175.25,175.33,175.18,175.21,2662.0
2025-06-05 14:00:00,175.17,175.23,174.9,174.9,5847.0,175.17,175.23,174.9,174.9,5847.0
2025-06-05 14:05:00,174.95,174.95,174.71,174.84,6669.0,174.95,174.95,174.71,174.84,6669.0
2025-06-05 14:10:00,174.8,174.87,174.69,174.83,9705.0,174.8,174.87,174.69,174.83,9705.0
2025-06-05 14:15:00,174.83,174.83,174.43,174.75,7524.0,174.83,174.83,174.43,174.75,7524.0
2025-06-05 14:20:00,174.82,175.03,174.76,175.03,10333.0,174.82,175.03,174.76,175.03,10333.0
2025-06-05 14:25:00,175.04,175.09,174.88,174.94,9309.0,175.04,175.09,174.88,174.94,9309.0
2025-06-05 14:30:00,174.94,175.08,174.88,175.08,4600.0,174.94,175.08,174.88,175.08,4600.0
2025-06-05 14:35:00,175.08,175.17,174.87,175.03,10474.0,175.08,175.17,174.87,175.03,10474.0
2025-06-05 14:40:00,174.99,175.13,174.96,175.1,15845.0,174.99,175.13,174.96,175.1,15845.0
2025-06-05 14:45:00,175.14,175.22,175.12,175.18,3996.0,175.14,175.22,175.12,175.18,3996.0
2025-06-05 14:50:00,175.18,175.26,175.08,175.09,5125.0,175.18,175.26,175.08,175.09,5125.0
2025-06-05 14:55:00,175.12,175.16,175.04,175.13,6897.0,175.12,175.16,175.04,175.13,6897.0
2025-06-05 15:00:00,175.13,175.21,175.05,175.12,6376.0,175.13,175.21,175.05,175.12,6376.0
2025-06-05 15:05:00,175.11,175.2,175.09,175.09,10679.0,175.11,175.2,175.09,175.09,10679.0
2025-06-05 15:10:00,175.12,175.13,174.75,174.75,8052.0,175.12,175.13,174.75,174.75,8052.0
2025-06-05 15:15:00,174.81,174.93,173.91,174.12,16473.0,174.81,174.93,173.91,174.12,16473.0
2025-06-05 15:20:00,174.04,174.08,173.82,173.92,8892.0,174.04,174.08,173.82,173.92,8892.0
2025-06-05 15:25:00,173.89,174.38,173.89,174.22,9339.0,173.89,174.38,173.89,174.22,9339.0
2025-06-05 15:30:00,174.26,174.5,174.22,174.46,18600.0,174.26,174.5,174.22,174.46,18600.0
2025-06-05 15:35:00,174.52,174.89,174.49,174.78,15802.0,174.52,174.89,174.49,174.78,15802.0
2025-06-05 15:40:00,174.83,174.88,174.56,174.66,18308.0,174.83,174.88,174.56,174.66,18308.0
2025-06-05 15:45:00,174.65,174.88,174.58,174.8,15384.0,174.65,174.88,174.58,174.8,15384.0
2025-06-05 15:50:00,174.71,174.83,174.54,174.58,33628.0,174.71,174.83,174.54,174.58,33628.0
2025-06-05 15:55:00,174.51,174.79,174.51,174.75,88500.0,174.51,174.79,174.51,174.75,88500.0
2025-06-06 09:30:00,177.63,178.18,176.0,178.03,30546.0,177.63,178.18,176.0,178.03,30546.0
2025-06-06 09:35:00,177.91,178.35,177.91,178.3,11325.0,177.91,178.35,177.91,178.3,11325.0
2025-06-06 09:40:00,178.29,178.76,178.2,178.68,11892.0,178.29,178.76,178.2,178.68,11892.0
2025-06-06 09:45:00,178.72,178.72,178.21,178.22,13405.0,178.72,178.72,178.21,178.22,13405.0
2025-06-06 09:50:00,178.23,178.23,177.66,177.66,10379.0,178.23,178.23,177.66,177.66,10379.0
2025-06-06 09:55:00,177.83,177.87,177.6,177.84,5527.0,177.83,177.87,177.6,177.84,5527.0
2025-06-06 10:00:00,177.74,177.97,177.36,177.36,11224.0,177.74,177.97,177.36,177.36,11224.0
2025-06-06 10:05:00,177.42,177.51,177.26,177.26,4166.0,177.42,177.51,177.26,177.26,4166.0
2025-06-06 10:10:00,177.16,177.16,176.71,176.99,6838.0,177.16,177.16,176.71,176.99,6838.0
2025-06-06 10:15:00,177.02,177.19,176.83,177.19,5298.0,177.02,177.19,176.83,177.19,5298.0
2025-06-06 10:20:00,177.23,177.74,177.19,177.74,7596.0,177.23,177.74,177.19,177.74,7596.0
2025-06-06 10:25:00,177.63,177.66,177.48,177.48,4719.0,177.63,177.66,177.48,177.48,4719.0
2025-06-06 10:30:00,177.41,177.43,177.2,177.25,6265.0,177.41,177.43,177.2,177.25,6265.0
2025-06-06 10:35:00,177.25,177.37,177.18,177.32,4732.0,177.25,177.37,177.18,177.32,4732.0
2025-06-06 10:40:00,177.12,177.28,177.11,177.25,4773.0,177.12,177.28,177.11,177.25,4773.0
2025-06-06 10:45:00,177.25,177.49,177.15,177.49,7027.0,177.25,177.49,177.15,177.49,7027.0
2025-06-06 10:50:00,177.49,177.6,177.36,177.55,5208.0,177.49,177.6,177.36,177.55,5208.0
2025-06-06 10:55:00,177.55,177.65,177.29,177.4,5026.0,177.55,177.65,177.29,177.4,5026.0
2025-06-06 11:00:00,177.45,177.85,177.45,177.64,5410.0,177.45,177.85,177.45,177.64,5410.0
2025-06-06 11:05:00,177.75,178.15,177.75,178.05,5989.0,177.75,178.15,177.75,178.05,5989.0
2025-06-06 11:10:00,178.09,178.2,177.91,178.05,4089.0,178.09,178.2,177.91,178.05,4089.0
2025-06-06 11:15:00,178.13,178.13,177.38,177.5,5763.0,178.13,178.13,177.38,177.5,5763.0
2025-06-06 11:20:00,177.27,177.55,177.16,177.5,1883.0,177.27,177.55,177.16,177.5,1883.0
2025-06-06 11:25:00,177.5,177.5,177.2,177.34,5940.0,177.5,177.5,177.2,177.34,5940.0
2025-06-06 11:30:00,177.5,177.55,177.32,177.47,1698.0,177.5,177.55,177.32,177.47,1698.0
2025-06-06 11:35:00,177.39,177.46,177.26,177.27,3034.0,177.39,177.46,177.26,177.27,3034.0
2025-06-06 11:40:00,177.33,177.54,177.21,177.49,2929.0,177.33,177.54,177.21,177.49,2929.0
2025-06-06 11:45:00,177.49,177.63,177.39,177.61,2245.0,177.49,177.63,177.39,177.61,2245.0
2025-06-06 11:50:00,177.66,177.68,177.48,177.5,4331.0,177.66,177.68,177.48,177.5,4331.0
2025-06-06 11:55:00,177.56,177.6,177.32,177.48,5042.0,177.56,177.6,177.32,177.48,5042.0
2025-06-06 12:00:00,177.37,177.75,177.37,177.71,13093.0,177.37,177.75,177.37,177.71,13093.0
2025-06-06 12:05:00,177.65,177.75,177.64,177.72,5200.0,177.65,177.75,177.64,177.72,5200.0
2025-06-06 12:10:00,177.72,177.89,177.7,177.78,5432.0,177.72,177.89,177.7,177.78,5432.0
2025-06-06 12:15:00,177.92,177.92,177.65,177.65,6355.0,177.92,177.92,177.65,177.65,6355.0
2025-06-06 12:20:00,177.73,177.73,177.67,177.71,2636.0,177.73,177.73,177.67,177.71,2636.0
2025-06-06 12:25:00,177.72,177.73,177.59,177.65,6330.0,177.72,177.73,177.59,177.65,6330.0
2025-06-06 12:30:00,177.63,177.83,177.57,177.83,12130.0,177.63,177.83,177.57,177.83,12130.0
2025-06-06 12:35:00,177.83,177.87,177.77,177.79,3149.0,177.83,177.87,177.77,177.79,3149.0
2025-06-06 12:40:00,177.78,177.8,177.63,177.65,5045.0,177.78,177.8,177.63,177.65,5045.0
2025-06-06 12:45:00,177.63,177.69,177.63,177.67,1668.0,177.63,177.69,177.63,177.67,1668.0
2025-06-06 12:50:00,177.65,177.68,177.49,177.55,3201.0,177.65,177.68,177.49,177.55,3201.0
2025-06-06 12:55:00,177.56,177.64,177.42,177.56,1550.0,177.56,177.64,177.42,177.56,1550.0
2025-06-06 13:00:00,177.61,177.61,177.55,177.57,4759.0,177.61,177.61,177.55,177.57,4759.0
2025-06-06 13:05:00,177.56,177.56,177.44,177.48,1113.0,177.56,177.56,177.44,177.48,1113.0
2025-06-06 13:10:00,177.45,177.46,177.34,177.34,1118.0,177.45,177.46,177.34,177.34,1118.0
2025-06-06 13:15:00,177.41,177.54,177.34,177.54,1562.0,177.41,177.54,177.34,177.54,1562.0
2025-06-06 13:20:00,177.57,177.61,177.47,177.49,2361.0,177.57,177.61,177.47,177.49,2361.0
2025-06-06 13:25:00,177.42,177.42,177.42,177.42,177.0,177.42,177.42,177.42,177.42,177.0
2025-06-06 13:30:00,177.43,177.5,177.26,177.27,1977.0,177.43,177.5,177.26,177.27,1977.0
2025-06-06 13:35:00,177.35,177.35,177.22,177.33,1738.0,177.35,177.35,177.22,177.33,1738.0
2025-06-06 13:40:00,177.34,177.39,177.22,177.3,2974.0,177.34,177.39,177.22,177.3,2974.0
2025-06-06 13:45:00,177.32,177.42,177.27,177.41,1608.0,177.32,177.42,177.27,177.41,1608.0
2025-06-06 13:50:00,177.46,177.51,177.42,177.42,1402.0,177.46,177.51,177.42,177.42,1402.0
2025-06-06 13:55:00,177.37,177.47,177.37,177.39,860.0,177.37,177.47,177.37,177.39,860.0
2025-06-06 14:00:00,177.44,177.68,177.44,177.68,1642.0,177.44,177.68,177.44,177.68,1642.0
2025-06-06 14:05:00,177.68,177.72,177.45,177.57,5000.0,177.68,177.72,177.45,177.57,5000.0
2025-06-06 14:10:00,177.55,177.63,177.51,177.54,1400.0,177.55,177.63,177.51,177.54,1400.0
2025-06-06 14:15:00,177.58,177.73,177.58,177.67,2386.0,177.58,177.73,177.58,177.67,2386.0
2025-06-06 14:20:00,177.68,177.74,177.68,177.71,2747.0,177.68,177.74,177.68,177.71,2747.0
2025-06-06 14:25:00,177.71,177.72,177.65,177.65,6780.0,177.71,177.72,177.65,177.65,6780.0
2025-06-06 14:30:00,177.7,177.82,177.7,177.82,3402.0,177.7,177.82,177.7,177.82,3402.0
2025-06-06 14:35:00,177.88,177.9,177.76,177.83,3566.0,177.88,177.9,177.76,177.83,3566.0
2025-06-06 14:40:00,177.8,177.95,177.8,177.95,1969.0,177.8,177.95,177.8,177.95,1969.0
2025-06-06 14:45:00,177.95,177.95,177.84,177.87,910.0,177.95,177.95,177.84,177.87,910.0
2025-06-06 14:50:00,177.87,177.97,177.81,177.97,3342.0,177.87,177.97,177.81,177.97,3342.0
2025-06-06 14:55:00,177.96,178.13,177.93,178.12,4088.0,177.96,178.13,177.93,178.12,4088.0
2025-06-06 15:00:00,178.09,178.21,178.06,178.21,3703.0,178.09,178.21,178.06,178.21,3703.0
2025-06-06 15:05:00,178.25,178.25,178.12,178.13,4598.0,178.25,178.25,178.12,178.13,4598.0
2025-06-06 15:10:00,178.17,178.22,178.11,178.22,6518.0,178.17,178.22,178.11,178.22,6518.0
2025-06-06 15:15:00,178.17,178.25,178.17,178.23,1867.0,178.17,178.25,178.17,178.23,1867.0
2025-06-06 15:20:00,178.26,178.26,178.21,178.22,2168.0,178.26,178.26,178.21,178.22,2168.0
2025-06-06 15:25:00,178.28,178.36,178.28,178.31,4798.0,178.28,178.36,178.28,178.31,4798.0
2025-06-06 15:30:00,178.32,178.38,178.3,178.34,4539.0,178.32,178.38,178.3,178.34,4539.0
2025-06-06 15:35:00,178.33,178.42,178.33,178.36,3778.0,178.33,178.42,178.33,178.36,3778.0
2025-06-06 15:40:00,178.36,178.43,178.33,178.37,6691.0,178.36,178.43,178.33,178.37,6691.0
2025-06-06 15:45:00,178.37,178.48,178.32,178.36,5401.0,178.37,178.48,178.32,178.36,5401.0
2025-06-06 15:50:00,178.38,178.73,178.32,178.7,17943.0,178.38,178.73,178.32,178.7,17943.0
2025-06-06 15:55:00,178.7,178.8,178.52,178.62,82989.0,178.7,178.8,178.52,178.62,82989.0
2025-06-09 09:30:00,179.35,179.35,178.47,178.85,21773.0,179.35,179.35,178.47,178.85,21773.0
2025-06-09 09:35:00,178.79,179.81,178.79,179.68,9948.0,178.79,179.81,178.79,179.68,9948.0
2025-06-09 09:40:00,179.78,180.23,179.69,180.06,5579.0,179.78,180.23,179.69,180.06,5579.0
2025-06-09 09:45:00,180.2,180.42,179.82,179.87,5156.0,180.2,180.42,179.82,179.87,5156.0
2025-06-09 09:50:00,179.9,180.11,179.51,180.1,6065.0,179.9,180.11,179.51,180.1,6065.0
2025-06-09 09:55:00,179.9,180.19,179.81,180.14,7495.0,179.9,180.19,179.81,180.14,7495.0
2025-06-09 10:00:00,180.02,180.29,179.57,179.82,13764.0,180.02,180.29,179.57,179.82,13764.0
2025-06-09 10:05:00,179.79,179.98,179.6,179.74,19365.0,179.79,179.98,179.6,179.74,19365.0
2025-06-09 10:10:00,179.66,179.84,179.43,179.43,4982.0,179.66,179.84,179.43,179.43,4982.0
2025-06-09 10:15:00,179.35,179.53,179.34,179.34,3942.0,179.35,179.53,179.34,179.34,3942.0
2025-06-09 10:20:00,179.37,179.72,179.32,179.6,3441.0,179.37,179.72,179.32,179.6,3441.0
2025-06-09 10:25:00,179.56,179.78,179.56,179.78,6719.0,179.56,179.78,179.56,179.78,6719.0
2025-06-09 10:30:00,179.78,179.8,179.39,179.39,3193.0,179.78,179.8,179.39,179.39,3193.0
2025-06-09 10:35:00,179.47,179.55,179.32,179.45,3347.0,179.47,179.55,179.32,179.45,3347.0
2025-06-09 10:40:00,179.48,179.49,179.22,179.48,3758.0,179.48,179.49,179.22,179.48,3758.0
2025-06-09 10:45:00,179.38,179.4,179.02,179.09,5625.0,179.38,179.4,179.02,179.09,5625.0
2025-06-09 10:50:00,179.04,179.32,179.0,179.31,7299.0,179.04,179.32,179.0,179.31,7299.0
2025-06-09 10:55:00,179.26,179.46,179.26,179.46,4704.0,179.26,179.46,179.26,179.46,4704.0
2025-06-09 11:00:00,179.52,179.57,179.31,179.34,6057.0,179.52,179.57,179.31,179.34,6057.0
2025-06-09 11:05:00,179.37,179.48,179.1,179.28,7082.0,179.37,179.48,179.1,179.28,7082.0
2025-06-09 11:10:00,179.3,179.4,179.25,179.32,1628.0,179.3,179.4,179.25,179.32,1628.0
2025-06-09 11:15:00,179.29,179.6,179.24,179.6,2920.0,179.29,179.6,179.24,179.6,2920.0
2025-06-09 11:20:00,179.62,179.62,179.3,179.47,4296.0,179.62,179.62,179.3,179.47,4296.0
2025-06-09 11:25:00,179.39,179.39,179.02,179.07,3455.0,179.39,179.39,179.02,179.07,3455.0
2025-06-09 11:30:00,179.0,179.13,178.97,179.02,4330.0,179.0,179.13,178.97,179.02,4330.0
2025-06-09 11:35:00,179.06,179.25,179.06,179.24,1828.0,179.06,179.25,179.06,179.24,1828.0
2025-06-09 11:40:00,179.25,179.29,179.15,179.2,3034.0,179.25,179.29,179.15,179.2,3034.0
2025-06-09 11:45:00,179.21,179.3,179.17,179.3,1984.0,179.21,179.3,179.17,179.3,1984.0
2025-06-09 11:50:00,179.28,179.34,179.26,179.29,1975.0,179.28,179.34,179.26,179.29,1975.0
2025-06-09 11:55:00,179.28,179.28,179.17,179.21,1353.0,179.28,179.28,179.17,179.21,1353.0
2025-06-09 12:00:00,179.16,179.29,179.07,179.19,3917.0,179.16,179.29,179.07,179.19,3917.0
2025-06-09 12:05:00,179.18,179.18,179.02,179.18,3508.0,179.18,179.18,179.02,179.18,3508.0
2025-06-09 12:10:00,179.21,179.31,179.17,179.28,1700.0,179.21,179.31,179.17,179.28,1700.0
2025-06-09 12:15:00,179.28,179.35,179.23,179.24,907.0,179.28,179.35,179.23,179.24,907.0
2025-06-09 12:20:00,179.23,179.24,179.13,179.15,3120.0,179.23,179.24,179.13,179.15,3120.0
2025-06-09 12:25:00,179.14,179.2,179.11,179.12,5056.0,179.14,179.2,179.11,179.12,5056.0
2025-06-09 12:30:00,179.13,179.2,179.12,179.2,2306.0,179.13,179.2,179.12,179.2,2306.0
2025-06-09 12:35:00,179.19,179.2,179.06,179.1,4876.0,179.19,179.2,179.06,179.1,4876.0
2025-06-09 12:40:00,179.1,179.13,179.04,179.08,1622.0,179.1,179.13,179.04,179.08,1622.0
2025-06-09 12:45:00,179.08,179.24,179.05,179.19,2679.0,179.08,179.24,179.05,179.19,2679.0
2025-06-09 12:50:00,179.26,179.43,179.26,179.35,6266.0,179.26,179.43,179.26,179.35,6266.0
2025-06-09 12:55:00,179.34,179.36,179.2,179.2,2431.0,179.34,179.36,179.2,179.2,2431.0
2025-06-09 13:00:00,179.27,179.33,179.22,179.3,10819.0,179.27,179.33,179.22,179.3,10819.0
2025-06-09 13:05:00,179.28,179.41,179.28,179.31,1812.0,179.28,179.41,179.28,179.31,1812.0
2025-06-09 13:10:00,179.27,179.51,179.27,179.51,4587.0,179.27,179.51,179.27,179.51,4587.0
2025-06-09 13:15:00,179.45,179.46,179.41,179.43,2161.0,179.45,179.46,179.41,179.43,2161.0
2025-06-09 13:20:00,179.42,179.54,179.32,179.5,5086.0,179.42,179.54,179.32,179.5,5086.0
2025-06-09 13:25:00,179.56,179.81,179.53,179.81,7530.0,179.56,179.81,179.53,179.81,7530.0
2025-06-09 13:30:00,179.72,179.75,179.71,179.73,800.0,179.72,179.75,179.71,179.73,800.0
2025-06-09 13:35:00,179.73,179.77,179.68,179.68,1058.0,179.73,179.77,179.68,179.68,1058.0
2025-06-09 13:40:00,179.72,179.8,179.65,179.8,3270.0,179.72,179.8,179.65,179.8,3270.0
2025-06-09 13:45:00,179.8,179.85,179.74,179.81,1902.0,179.8,179.85,179.74,179.81,1902.0
2025-06-09 13:50:00,179.81,179.95,179.79,179.95,3289.0,179.81,179.95,179.79,179.95,3289.0
2025-06-09 13:55:00,179.93,179.98,179.89,179.89,2053.0,179.93,179.98,179.89,179.89,2053.0
2025-06-09 14:00:00,179.91,180.03,179.87,180.0,8538.0,179.91,180.03,179.87,180.0,8538.0
2025-06-09 14:05:00,179.97,180.04,179.78,179.87,2826.0,179.97,180.04,179.78,179.87,2826.0
2025-06-09 14:10:00,179.89,180.0,179.89,179.97,4550.0,179.89,180.0,179.89,179.97,4550.0
2025-06-09 14:15:00,179.99,180.09,179.99,180.09,2155.0,179.99,180.09,179.99,180.09,2155.0
2025-06-09 14:20:00,180.04,180.07,179.99,180.02,4674.0,180.04,180.07,179.99,180.02,4674.0
2025-06-09 14:25:00,180.0,180.04,179.99,180.0,4840.0,180.0,180.04,179.99,180.0,4840.0
2025-06-09 14:30:00,180.0,180.09,179.98,180.02,2887.0,180.0,180.09,179.98,180.02,2887.0
2025-06-09 14:35:00,180.06,180.06,179.9,179.9,1410.0,180.06,180.06,179.9,179.9,1410.0
2025-06-09 14:40:00,179.93,179.97,179.87,179.96,2320.0,179.93,179.97,179.87,179.96,2320.0
2025-06-09 14:45:00,179.97,180.0,179.84,179.84,3621.0,179.97,180.0,179.84,179.84,3621.0
2025-06-09 14:50:00,179.86,179.89,179.82,179.86,3292.0,179.86,179.89,179.82,179.86,3292.0
2025-06-09 14:55:00,179.88,179.97,179.87,179.87,5664.0,179.88,179.97,179.87,179.87,5664.0
2025-06-09 15:00:00,179.86,179.91,179.77,179.81,8902.0,179.86,179.91,179.77,179.81,8902.0
2025-06-09 15:05:00,179.81,179.83,179.55,179.61,10275.0,179.81,179.83,179.55,179.61,10275.0
2025-06-09 15:10:00,179.61,179.67,179.56,179.58,5881.0,179.61,179.67,179.56,179.58,5881.0
2025-06-09 15:15:00,179.62,179.63,179.54,179.54,6182.0,179.62,179.63,179.54,179.54,6182.0
2025-06-09 15:20:00,179.53,179.53,179.27,179.28,14015.0,179.53,179.53,179.27,179.28,14015.0
2025-06-09 15:25:00,179.29,179.31,179.14,179.18,5178.0,179.29,179.31,179.14,179.18,5178.0
2025-06-09 15:30:00,179.17,179.17,178.92,179.06,5803.0,179.17,179.17,178.92,179.06,5803.0
2025-06-09 15:35:00,179.08,179.18,179.07,179.11,7772.0,179.08,179.18,179.07,179.11,7772.0
2025-06-09 15:40:00,179.14,179.18,179.04,179.06,8549.0,179.14,179.18,179.04,179.06,8549.0
2025-06-09 15:45:00,179.06,179.15,179.0,179.05,8920.0,179.06,179.15,179.0,179.05,8920.0
2025-06-09 15:50:00,179.1,179.21,178.93,178.98,24388.0,179.1,179.21,178.93,178.98,24388.0
2025-06-09 15:55:00,179.02,179.09,178.64,178.74,68078.0,179.02,179.09,178.64,178.74,68078.0
2025-06-10 09:30:00,178.49,179.19,178.49,179.03,10690.0,178.49,179.19,178.49,179.03,10690.0
2025-06-10 09:35:00,178.88,178.95,178.32,178.42,9704.0,178.88,178.95,178.32,178.42,9704.0
2025-06-10 09:40:00,178.48,178.95,178.48,178.9,2744.0,178.48,178.95,178.48,178.9,2744.0
2025-06-10 09:45:00,178.91,178.96,178.62,178.62,11073.0,178.91,178.96,178.62,178.62,11073.0
2025-06-10 09:50:00,178.7,178.87,178.52,178.74,2838.0,178.7,178.87,178.52,178.74,2838.0
2025-06-10 09:55:00,178.75,179.35,178.73,179.14,4916.0,178.75,179.35,178.73,179.14,4916.0
2025-06-10 10:00:00,179.17,179.67,179.13,179.67,7803.0,179.17,179.67,179.13,179.67,7803.0
2025-06-10 10:05:00,179.67,179.77,179.46,179.57,4988.0,179.67,179.77,179.46,179.57,4988.0
2025-06-10 10:10:00,179.63,179.7,179.4,179.4,6171.0,179.63,179.7,179.4,179.4,6171.0
2025-06-10 10:15:00,179.51,179.73,179.44,179.44,9272.0,179.51,179.73,179.44,179.44,9272.0
2025-06-10 10:20:00,179.45,179.8,179.29,179.78,3364.0,179.45,179.8,179.29,179.78,3364.0
2025-06-10 10:25:00,179.75,179.75,179.39,179.47,1866.0,179.75,179.75,179.39,179.47,1866.0
2025-06-10 10:30:00,179.49,179.67,179.49,179.55,1949.0,179.49,179.67,179.49,179.55,1949.0
2025-06-10 10:35:00,179.55,179.64,179.47,179.53,3267.0,179.55,179.64,179.47,179.53,3267.0
2025-06-10 10:40:00,179.48,179.8,179.48,179.71,2931.0,179.48,179.8,179.48,179.71,2931.0
2025-06-10 10:45:00,179.72,179.82,179.59,179.75,4236.0,179.72,179.82,179.59,179.75,4236.0
2025-06-10 10:50:00,179.74,179.91,179.67,179.74,1710.0,179.74,179.91,179.67,179.74,1710.0
2025-06-10 10:55:00,179.75,179.76,179.6,179.65,3812.0,179.75,179.76,179.6,179.65,3812.0
2025-06-10 11:00:00,179.71,179.85,179.66,179.75,1320.0,179.71,179.85,179.66,179.75,1320.0
2025-06-10 11:05:00,179.81,179.92,179.8,179.8,2539.0,179.81,179.92,179.8,179.8,2539.0
2025-06-10 11:10:00,179.81,180.22,179.8,180.15,2692.0,179.81,180.22,179.8,180.15,2692.0
2025-06-10 11:15:00,180.05,180.45,180.05,180.4,7106.0,180.05,180.45,180.05,180.4,7106.0
2025-06-10 11:20:00,180.36,180.55,180.36,180.54,7643.0,180.36,180.55,180.36,180.54,7643.0
2025-06-10 11:25:00,180.5,180.68,180.49,180.68,5011.0,180.5,180.68,180.49,180.68,5011.0
2025-06-10 11:30:00,180.65,180.65,180.18,180.5,7987.0,180.65,180.65,180.18,180.5,7987.0
2025-06-10 11:35:00,180.48,180.51,180.35,180.38,1806.0,180.48,180.51,180.35,180.38,1806.0
2025-06-10 11:40:00,180.38,180.38,180.21,180.23,3978.0,180.38,180.38,180.21,180.23,3978.0
2025-06-10 11:45:00,180.21,180.32,180.14,180.24,2000.0,180.21,180.32,180.14,180.24,2000.0
2025-06-10 11:50:00,180.19,180.24,180.03,180.05,3246.0,180.19,180.24,180.03,180.05,3246.0
2025-06-10 11:55:00,180.03,180.17,180.03,180.13,2550.0,180.03,180.17,180.03,180.13,2550.0
2025-06-10 12:00:00,180.13,180.25,180.1,180.11,3471.0,180.13,180.25,180.1,180.11,3471.0
2025-06-10 12:05:00,180.22,180.22,180.04,180.14,3559.0,180.22,180.22,180.04,180.14,3559.0
2025-06-10 12:10:00,180.09,180.15,180.08,180.09,1573.0,180.09,180.15,180.08,180.09,1573.0
2025-06-10 12:15:00,180.08,180.13,180.06,180.08,2962.0,180.08,180.13,180.06,180.08,2962.0
2025-06-10 12:20:00,180.1,180.27,180.09,180.25,4127.0,180.1,180.27,180.09,180.25,4127.0
2025-06-10 12:25:00,180.24,180.24,180.04,180.04,4192.0,180.24,180.24,180.04,180.04,4192.0
2025-06-10 12:30:00,180.09,180.2,180.08,180.19,5962.0,180.09,180.2,180.08,180.19,5962.0
2025-06-10 12:35:00,180.19,180.33,180.15,180.3,3546.0,180.19,180.33,180.15,180.3,3546.0
2025-06-10 12:40:00,180.24,180.26,180.06,180.18,4359.0,180.24,180.26,180.06,180.18,4359.0
2025-06-10 12:45:00,180.23,180.27,180.17,180.22,2653.0,180.23,180.27,180.17,180.22,2653.0
2025-06-10 12:50:00,180.23,180.27,180.23,180.23,740.0,180.23,180.27,180.23,180.23,740.0
2025-06-10 12:55:00,180.25,180.27,180.16,180.24,4885.0,180.25,180.27,180.16,180.24,4885.0
2025-06-10 13:00:00,180.24,180.24,179.99,180.01,3026.0,180.24,180.24,179.99,180.01,3026.0
2025-06-10 13:05:00,180.0,180.05,179.89,180.02,5002.0,180.0,180.05,179.89,180.02,5002.0
2025-06-10 13:10:00,180.02,180.23,180.02,180.18,4329.0,180.02,180.23,180.02,180.18,4329.0
2025-06-10 13:15:00,180.19,180.2,180.1,180.13,3334.0,180.19,180.2,180.1,180.13,3334.0
2025-06-10 13:20:00,180.12,180.12,180.04,180.04,1115.0,180.12,180.12,180.04,180.04,1115.0
2025-06-10 13:25:00,180.05,180.06,179.97,180.02,6116.0,180.05,180.06,179.97,180.02,6116.0
2025-06-10 13:30:00,179.98,180.1,179.97,179.97,2933.0,179.98,180.1,179.97,179.97,2933.0
2025-06-10 13:35:00,179.94,180.0,179.9,179.91,1292.0,179.94,180.0,179.9,179.91,1292.0
2025-06-10 13:40:00,179.85,179.92,179.71,179.71,1417.0,179.85,179.92,179.71,179.71,1417.0
2025-06-10 13:45:00,179.67,179.68,179.62,179.64,808.0,179.67,179.68,179.62,179.64,808.0
2025-06-10 13:50:00,179.69,179.79,179.67,179.79,3913.0,179.69,179.79,179.67,179.79,3913.0
2025-06-10 13:55:00,179.79,179.79,179.69,179.69,2130.0,179.79,179.79,179.69,179.69,2130.0
2025-06-10 14:00:00,179.65,179.68,179.39,179.63,6762.0,179.65,179.68,179.39,179.63,6762.0
2025-06-10 14:05:00,179.56,179.63,179.48,179.48,2439.0,179.56,179.63,179.48,179.48,2439.0
2025-06-10 14:10:00,179.4,179.4,179.26,179.26,2150.0,179.4,179.4,179.26,179.26,2150.0
2025-06-10 14:15:00,179.26,179.34,179.2,179.22,5906.0,179.26,179.34,179.2,179.22,5906.0
2025-06-10 14:20:00,179.22,179.33,179.22,179.33,2072.0,179.22,179.33,179.22,179.33,2072.0
2025-06-10 14:25:00,179.36,179.36,179.05,179.11,2971.0,179.36,179.36,179.05,179.11,2971.0
2025-06-10 14:30:00,179.11,179.18,179.03,179.09,5659.0,179.11,179.18,179.03,179.09,5659.0
2025-06-10 14:35:00,179.15,179.24,179.11,179.21,2779.0,179.15,179.24,179.11,179.21,2779.0
2025-06-10 14:40:00,179.25,179.3,179.16,179.25,3176.0,179.25,179.3,179.16,179.25,3176.0
2025-06-10 14:45:00,179.23,179.33,179.23,179.32,5519.0,179.23,179.33,179.23,179.32,5519.0
2025-06-10 14:50:00,179.31,179.33,179.26,179.33,3603.0,179.31,179.33,179.26,179.33,3603.0
2025-06-10 14:55:00,179.36,179.62,179.31,179.54,7059.0,179.36,179.62,179.31,179.54,7059.0
2025-06-10 15:00:00,179.53,179.68,179.52,179.6,3972.0,179.53,179.68,179.52,179.6,3972.0
2025-06-10 15:05:00,179.56,179.74,179.49,179.58,6243.0,179.56,179.74,179.49,179.58,6243.0
2025-06-10 15:10:00,179.57,179.57,179.43,179.45,4097.0,179.57,179.57,179.43,179.45,4097.0
2025-06-10 15:15:00,179.46,179.56,179.38,179.55,7947.0,179.46,179.56,179.38,179.55,7947.0
2025-06-10 15:20:00,179.54,179.54,179.44,179.5,8582.0,179.54,179.54,179.44,179.5,8582.0
2025-06-10 15:25:00,179.5,179.5,179.41,179.43,7567.0,179.5,179.5,179.41,179.43,7567.0
2025-06-10 15:30:00,179.46,179.47,179.21,179.36,7069.0,179.46,179.47,179.21,179.36,7069.0
2025-06-10 15:35:00,179.33,179.45,179.33,179.38,5965.0,179.33,179.45,179.33,179.38,5965.0
2025-06-10 15:40:00,179.38,179.46,179.33,179.34,9658.0,179.38,179.46,179.33,179.34,9658.0
2025-06-10 15:45:00,179.32,179.32,179.11,179.12,7444.0,179.32,179.32,179.11,179.12,7444.0
2025-06-10 15:50:00,179.17,179.4,179.14,179.39,24599.0,179.17,179.4,179.14,179.39,24599.0
2025-06-10 15:55:00,179.41,179.76,179.4,179.46,129740.0,179.41,179.76,179.4,179.46,129740.0
2025-06-11 09:30:00,179.82,180.11,178.67,179.05,14331.0,179.82,180.11,178.67,179.05,14331.0
2025-06-11 09:35:00,178.62,179.13,178.35,179.1,7143.0,178.62,179.13,178.35,179.1,7143.0
2025-06-11 09:40:00,179.12,179.82,179.12,179.73,5932.0,179.12,179.82,179.12,179.73,5932.0
2025-06-11 09:45:00,179.72,179.86,179.5,179.52,14516.0,179.72,179.86,179.5,179.52,14516.0
2025-06-11 09:50:00,179.5,180.0,179.5,179.86,3162.0,179.5,180.0,179.5,179.86,3162.0
2025-06-11 09:55:00,179.84,180.11,179.72,179.94,18741.0,179.84,180.11,179.72,179.94,18741.0
2025-06-11 10:00:00,179.98,179.98,179.24,179.44,14359.0,179.98,179.98,179.24,179.44,14359.0
2025-06-11 10:05:00,179.48,179.64,179.27,179.58,8807.0,179.48,179.64,179.27,179.58,8807.0
2025-06-11 10:10:00,179.69,179.75,179.12,179.46,9863.0,179.69,179.75,179.12,179.46,9863.0
2025-06-11 10:15:00,179.38,179.63,179.25,179.36,6140.0,179.38,179.63,179.25,179.36,6140.0
2025-06-11 10:20:00,179.33,179.39,179.16,179.16,10692.0,179.33,179.39,179.16,179.16,10692.0
2025-06-11 10:25:00,179.21,179.53,179.21,179.52,9004.0,179.21,179.53,179.21,179.52,9004.0
2025-06-11 10:30:00,179.44,179.48,179.2,179.37,8819.0,179.44,179.48,179.2,179.37,8819.0
2025-06-11 10:35:00,179.38,179.51,179.29,179.33,2367.0,179.38,179.51,179.29,179.33,2367.0
2025-06-11 10:40:00,179.33,179.41,179.19,179.33,9195.0,179.33,179.41,179.19,179.33,9195.0
2025-06-11 10:45:00,179.29,179.31,179.11,179.15,8333.0,179.29,179.31,179.11,179.15,8333.0
2025-06-11 10:50:00,179.2,179.25,178.92,178.94,12510.0,179.2,179.25,178.92,178.94,12510.0
2025-06-11 10:55:00,178.91,179.18,178.73,178.81,4978.0,178.91,179.18,178.73,178.81,4978.0
2025-06-11 11:00:00,178.97,179.07,178.95,179.01,3426.0,178.97,179.07,178.95,179.01,3426.0
2025-06-11 11:05:00,179.01,179.01,178.35,178.43,4942.0,179.01,179.01,178.35,178.43,4942.0
2025-06-11 11:10:00,178.46,178.73,178.45,178.66,4953.0,178.46,178.73,178.45,178.66,4953.0
2025-06-11 11:15:00,178.68,178.75,178.51,178.71,26772.0,178.68,178.75,178.51,178.71,26772.0
2025-06-11 11:20:00,178.65,178.68,178.56,178.62,11852.0,178.65,178.68,178.56,178.62,11852.0
2025-06-11 11:25:00,178.7,178.82,178.63,178.71,5670.0,178.7,178.82,178.63,178.71,5670.0
2025-06-11 11:30:00,178.75,178.75,178.58,178.59,1303.0,178.75,178.75,178.58,178.59,1303.0
2025-06-11 11:35:00,178.65,178.81,178.63,178.68,1484.0,178.65,178.81,178.63,178.68,1484.0
2025-06-11 11:40:00,178.53,178.54,178.44,178.49,800.0,178.53,178.54,178.44,178.49,800.0
2025-06-11 11:45:00,178.46,178.46,177.79,177.85,8644.0,178.46,178.46,177.79,177.85,8644.0
2025-06-11 11:50:00,177.9,177.93,177.73,177.81,24481.0,177.9,177.93,177.73,177.81,24481.0
2025-06-11 11:55:00,177.87,177.91,177.73,177.82,5150.0,177.87,177.91,177.73,177.82,5150.0
2025-06-11 12:00:00,177.94,178.03,177.63,177.63,4426.0,177.94,178.03,177.63,177.63,4426.0
2025-06-11 12:05:00,177.71,177.88,177.5,177.88,2333.0,177.71,177.88,177.5,177.88,2333.0
2025-06-11 12:10:00,177.88,177.94,177.78,177.81,9462.0,177.88,177.94,177.78,177.81,9462.0
2025-06-11 12:15:00,177.85,178.0,177.72,177.74,10093.0,177.85,178.0,177.72,177.74,10093.0
2025-06-11 12:20:00,177.69,177.8,177.55,177.76,15450.0,177.69,177.8,177.55,177.76,15450.0
2025-06-11 12:25:00,177.75,177.77,177.6,177.67,1734.0,177.75,177.77,177.6,177.67,1734.0
2025-06-11 12:30:00,177.68,177.79,177.62,177.63,11089.0,177.68,177.79,177.62,177.63,11089.0
2025-06-11 12:35:00,177.62,177.62,177.37,177.57,11119.0,177.62,177.62,177.37,177.57,11119.0
2025-06-11 12:40:00,177.49,177.6,177.42,177.55,42492.0,177.49,177.6,177.42,177.55,42492.0
2025-06-11 12:45:00,177.53,177.66,177.44,177.44,36579.0,177.53,177.66,177.44,177.44,36579.0
2025-06-11 12:50:00,177.46,177.56,177.4,177.56,18546.0,177.46,177.56,177.4,177.56,18546.0
2025-06-11 12:55:00,177.56,177.66,177.5,177.58,24816.0,177.56,177.66,177.5,177.58,24816.0
2025-06-11 13:00:00,177.58,177.85,177.46,177.8,37312.0,177.58,177.85,177.46,177.8,37312.0
2025-06-11 13:05:00,177.81,177.84,177.62,177.78,20393.0,177.81,177.84,177.62,177.78,20393.0
2025-06-11 13:10:00,177.82,177.94,177.67,177.7,95304.0,177.82,177.94,177.67,177.7,95304.0
2025-06-11 13:15:00,177.67,178.0,177.52,178.0,31403.0,177.67,178.0,177.52,178.0,31403.0
2025-06-11 13:20:00,177.97,178.07,177.94,178.02,7342.0,177.97,178.07,177.94,178.02,7342.0
2025-06-11 13:25:00,178.05,178.32,178.04,178.3,54187.0,178.05,178.32,178.04,178.3,54187.0
2025-06-11 13:30:00,178.25,178.32,178.06,178.16,19930.0,178.25,178.32,178.06,178.16,19930.0
2025-06-11 13:35:00,178.2,178.42,178.18,178.42,14478.0,178.2,178.42,178.18,178.42,14478.0
2025-06-11 13:40:00,178.38,178.38,178.12,178.29,24650.0,178.38,178.38,178.12,178.29,24650.0
2025-06-11 13:45:00,178.32,178.65,177.64,177.85,45739.0,178.32,178.65,177.64,177.85,45739.0
2025-06-11 13:50:00,177.76,178.26,177.76,178.21,32131.0,177.76,178.26,177.76,178.21,32131.0
2025-06-11 13:55:00,178.22,178.58,178.13,178.28,29839.0,178.22,178.58,178.13,178.28,29839.0
2025-06-11 14:00:00,178.31,178.36,177.53,177.71,26892.0,178.31,178.36,177.53,177.71,26892.0
2025-06-11 14:05:00,177.69,178.12,177.58,177.91,14686.0,177.69,178.12,177.58,177.91,14686.0
2025-06-11 14:10:00,177.86,177.88,177.57,177.63,8317.0,177.86,177.88,177.57,177.63,8317.0
2025-06-11 14:15:00,177.59,177.63,177.2,177.53,10579.0,177.59,177.63,177.2,177.53,10579.0
2025-06-11 14:20:00,177.64,177.89,177.42,177.78,18062.0,177.64,177.89,177.42,177.78,18062.0
2025-06-11 14:25:00,177.75,177.83,177.53,177.53,11137.0,177.75,177.83,177.53,177.53,11137.0
2025-06-11 14:30:00,177.51,177.76,177.29,177.68,14879.0,177.51,177.76,177.29,177.68,14879.0
2025-06-11 14:35:00,177.6,177.91,177.55,177.83,7048.0,177.6,177.91,177.55,177.83,7048.0
2025-06-11 14:40:00,177.83,178.04,177.81,177.97,13412.0,177.83,178.04,177.81,177.97,13412.0
2025-06-11 14:45:00,177.97,178.16,177.86,178.09,16677.0,177.97,178.16,177.86,178.09,16677.0
2025-06-11 14:50:00,178.09,178.14,177.98,178.05,27932.0,178.09,178.14,177.98,178.05,27932.0
2025-06-11 14:55:00,178.0,178.08,177.78,177.82,14751.0,178.0,178.08,177.78,177.82,14751.0
2025-06-11 15:00:00,177.82,177.88,177.42,177.5,14514.0,177.82,177.88,177.42,177.5,14514.0
2025-06-11 15:05:00,177.49,177.51,177.3,177.41,10498.0,177.49,177.51,177.3,177.41,10498.0
2025-06-11 15:10:00,177.4,177.6,177.39,177.51,12695.0,177.4,177.6,177.39,177.51,12695.0
2025-06-11 15:15:00,177.54,177.54,177.24,177.27,11801.0,177.54,177.54,177.24,177.27,11801.0
2025-06-11 15:20:00,177.28,177.63,177.27,177.61,23171.0,177.28,177.63,177.27,177.61,23171.0
2025-06-11 15:25:00,177.62,177.71,177.33,177.44,26900.0,177.62,177.71,177.33,177.44,26900.0
2025-06-11 15:30:00,177.44,177.62,177.2,177.21,22941.0,177.44,177.62,177.2,177.21,22941.0
2025-06-11 15:35:00,177.19,177.39,177.19,177.37,26113.0,177.19,177.39,177.19,177.37,26113.0
2025-06-11 15:40:00,177.34,177.39,177.16,177.38,24439.0,177.34,177.39,177.16,177.38,24439.0
2025-06-11 15:45:00,177.38,177.49,177.21,177.21,30387.0,177.38,177.49,177.21,177.21,30387.0
2025-06-11 15:50:00,177.24,177.56,177.16,177.5,57670.0,177.24,177.56,177.16,177.5,57670.0
2025-06-11 15:55:00,177.45,177.91,177.45,177.76,151265.0,177.45,177.91,177.45,177.76,151265.0
2025-06-12 09:30:00,177.27,177.27,175.87,175.87,18234.0,177.27,177.27,175.87,175.87,18234.0
2025-06-12 09:35:00,176.03,176.03,175.13,175.84,3661.0,176.03,176.03,175.13,175.84,3661.0
2025-06-12 09:40:00,176.0,176.53,175.76,176.26,5745.0,176.0,176.53,175.76,176.26,5745.0
2025-06-12 09:45:00,176.28,176.52,175.92,176.52,4220.0,176.28,176.52,175.92,176.52,4220.0
2025-06-12 09:50:00,176.66,177.26,176.66,177.18,21621.0,176.66,177.26,176.66,177.18,21621.0
2025-06-12 09:55:00,177.14,177.4,176.91,177.31,10491.0,177.14,177.4,176.91,177.31,10491.0
2025-06-12 10:00:00,177.22,177.52,177.07,177.39,5012.0,177.22,177.52,177.07,177.39,5012.0
2025-06-12 10:05:00,177.39,177.66,177.25,177.38,10351.0,177.39,177.66,177.25,177.38,10351.0
2025-06-12 10:10:00,177.37,177.46,176.99,177.45,14377.0,177.37,177.46,176.99,177.45,14377.0
2025-06-12 10:15:00,177.37,177.81,177.29,177.75,8090.0,177.37,177.81,177.29,177.75,8090.0
2025-06-12 10:20:00,177.75,177.85,177.6,177.69,5764.0,177.75,177.85,177.6,177.69,5764.0
2025-06-12 10:25:00,177.59,177.98,177.56,177.95,13342.0,177.59,177.98,177.56,177.95,13342.0
2025-06-12 10:30:00,177.94,178.22,177.83,178.15,17057.0,177.94,178.22,177.83,178.15,17057.0
2025-06-12 10:35:00,178.15,178.39,178.08,178.21,15112.0,178.15,178.39,178.08,178.21,15112.0
2025-06-12 10:40:00,178.27,178.35,178.06,178.12,6074.0,178.27,178.35,178.06,178.12,6074.0
2025-06-12 10:45:00,178.09,178.17,177.95,178.06,5701.0,178.09,178.17,177.95,178.06,5701.0
2025-06-12 10:50:00,178.01,178.16,177.98,178.0,7639.0,178.01,178.16,177.98,178.0,7639.0
2025-06-12 10:55:00,177.98,178.08,177.91,177.96,4960.0,177.98,178.08,177.91,177.96,4960.0
2025-06-12 11:00:00,178.0,178.19,177.91,177.98,8186.0,178.0,178.19,177.91,177.98,8186.0
2025-06-12 11:05:00,177.99,178.03,177.92,177.95,12972.0,177.99,178.03,177.92,177.95,12972.0
2025-06-12 11:10:00,177.92,177.94,177.72,177.83,7687.0,177.92,177.94,177.72,177.83,7687.0
2025-06-12 11:15:00,177.81,177.82,177.58,177.62,8212.0,177.81,177.82,177.58,177.62,8212.0
2025-06-12 11:20:00,177.65,177.66,177.16,177.2,9575.0,177.65,177.66,177.16,177.2,9575.0
2025-06-12 11:25:00,177.17,177.24,177.08,177.18,3487.0,177.17,177.24,177.08,177.18,3487.0
2025-06-12 11:30:00,177.17,177.33,177.01,177.06,7849.0,177.17,177.33,177.01,177.06,7849.0
2025-06-12 11:35:00,177.12,177.12,176.71,176.78,18994.0,177.12,177.12,176.71,176.78,18994.0
2025-06-12 11:40:00,176.78,176.99,176.78,176.97,3739.0,176.78,176.99,176.78,176.97,3739.0
2025-06-12 11:45:00,176.95,176.96,176.69,176.79,4633.0,176.95,176.96,176.69,176.79,4633.0
2025-06-12 11:50:00,176.88,177.03,176.77,176.82,5074.0,176.88,177.03,176.77,176.82,5074.0
2025-06-12 11:55:00,176.85,176.97,176.82,176.97,6559.0,176.85,176.97,176.82,176.97,6559.0
2025-06-12 12:00:00,176.97,177.12,176.81,176.98,7797.0,176.97,177.12,176.81,176.98,7797.0
2025-06-12 12:05:00,177.0,177.2,176.85,177.2,6479.0,177.0,177.2,176.85,177.2,6479.0
2025-06-12 12:10:00,177.2,177.4,177.15,177.31,8664.0,177.2,177.4,177.15,177.31,8664.0
2025-06-12 12:15:00,177.31,177.32,177.13,177.19,3606.0,177.31,177.32,177.13,177.19,3606.0
2025-06-12 12:20:00,177.11,177.17,176.93,176.93,6690.0,177.11,177.17,176.93,176.93,6690.0
2025-06-12 12:25:00,176.93,177.13,176.86,177.12,5743.0,176.93,177.13,176.86,177.12,5743.0
2025-06-12 12:30:00,177.11,177.11,176.74,177.01,10264.0,177.11,177.11,176.74,177.01,10264.0
2025-06-12 12:35:00,177.01,177.2,177.01,177.18,6341.0,177.01,177.2,177.01,177.18,6341.0
2025-06-12 12:40:00,177.14,177.28,177.13,177.28,6262.0,177.14,177.28,177.13,177.28,6262.0
2025-06-12 12:45:00,177.28,177.35,177.07,177.22,5802.0,177.28,177.35,177.07,177.22,5802.0
2025-06-12 12:50:00,177.1,177.21,177.03,177.08,3666.0,177.1,177.21,177.03,177.08,3666.0
2025-06-12 12:55:00,177.06,177.14,177.02,177.07,10465.0,177.06,177.14,177.02,177.07,10465.0
2025-06-12 13:00:00,177.07,177.41,177.07,177.23,8082.0,177.07,177.41,177.07,177.23,8082.0
2025-06-12 13:05:00,177.35,177.39,177.27,177.34,5302.0,177.35,177.39,177.27,177.34,5302.0
2025-06-12 13:10:00,177.35,177.44,177.3,177.44,4535.0,177.35,177.44,177.3,177.44,4535.0
2025-06-12 13:15:00,177.49,177.59,177.38,177.59,6523.0,177.49,177.59,177.38,177.59,6523.0
2025-06-12 13:20:00,177.46,177.48,177.39,177.47,4077.0,177.46,177.48,177.39,177.47,4077.0
2025-06-12 13:25:00,177.47,177.54,177.26,177.32,16742.0,177.47,177.54,177.26,177.32,16742.0
2025-06-12 13:30:00,177.31,177.59,177.31,177.59,3907.0,177.31,177.59,177.31,177.59,3907.0
2025-06-12 13:35:00,177.54,177.54,177.37,177.37,3874.0,177.54,177.54,177.37,177.37,3874.0
2025-06-12 13:40:00,177.41,177.42,177.28,177.33,5111.0,177.41,177.42,177.28,177.33,5111.0
2025-06-12 13:45:00,177.34,177.41,177.31,177.31,8401.0,177.34,177.41,177.31,177.31,8401.0
2025-06-12 13:50:00,177.31,177.4,177.31,177.38,6999.0,177.31,177.4,177.31,177.38,6999.0
2025-06-12 13:55:00,177.38,177.46,177.28,177.4,10318.0,177.38,177.46,177.28,177.4,10318.0
2025-06-12 14:00:00,177.4,177.59,177.38,177.56,11352.0,177.4,177.59,177.38,177.56,11352.0
2025-06-12 14:05:00,177.57,177.68,177.43,177.46,8975.0,177.57,177.68,177.43,177.46,8975.0
2025-06-12 14:10:00,177.41,177.52,177.41,177.5,4553.0,177.41,177.52,177.41,177.5,4553.0
2025-06-12 14:15:00,177.53,177.6,177.49,177.59,5871.0,177.53,177.6,177.49,177.59,5871.0
2025-06-12 14:20:00,177.61,177.61,177.37,177.38,8982.0,177.61,177.61,177.37,177.38,8982.0
2025-06-12 14:25:00,177.43,177.44,177.2,177.26,10906.0,177.43,177.44,177.2,177.26,10906.0
2025-06-12 14:30:00,177.26,177.3,177.13,177.19,8424.0,177.26,177.3,177.13,177.19,8424.0
2025-06-12 14:35:00,177.19,177.41,177.19,177.39,9287.0,177.19,177.41,177.19,177.39,9287.0
2025-06-12 14:40:00,177.5,177.54,177.41,177.51,3442.0,177.5,177.54,177.41,177.51,3442.0
2025-06-12 14:45:00,177.47,177.56,177.4,177.54,4403.0,177.47,177.56,177.4,177.54,4403.0
2025-06-12 14:50:00,177.53,177.67,177.52,177.57,4911.0,177.53,177.67,177.52,177.57,4911.0
2025-06-12 14:55:00,177.57,177.59,177.42,177.59,8408.0,177.57,177.59,177.42,177.59,8408.0
2025-06-12 15:00:00,177.51,177.57,177.43,177.44,4743.0,177.51,177.57,177.43,177.44,4743.0
2025-06-12 15:05:00,177.44,177.45,177.41,177.43,3685.0,177.44,177.45,177.41,177.43,3685.0
2025-06-12 15:10:00,177.45,177.5,177.44,177.45,5552.0,177.45,177.5,177.44,177.45,5552.0
2025-06-12 15:15:00,177.45,177.5,177.37,177.37,9177.0,177.45,177.5,177.37,177.37,9177.0
2025-06-12 15:20:00,177.39,177.5,177.38,177.47,4035.0,177.39,177.5,177.38,177.47,4035.0
2025-06-12 15:25:00,177.47,177.51,177.42,177.49,15240.0,177.47,177.51,177.42,177.49,15240.0
2025-06-12 15:30:00,177.5,177.59,177.47,177.54,11151.0,177.5,177.59,177.47,177.54,11151.0
2025-06-12 15:35:00,177.55,177.59,177.49,177.53,12294.0,177.55,177.59,177.49,177.53,12294.0
2025-06-12 15:40:00,177.52,177.53,177.36,177.37,12895.0,177.52,177.53,177.36,177.37,12895.0
2025-06-12 15:45:00,177.38,177.5,177.35,177.39,14963.0,177.38,177.5,177.35,177.39,14963.0
2025-06-12 15:50:00,177.37,177.53,177.27,177.48,25411.0,177.37,177.53,177.27,177.48,25411.0
2025-06-12 15:55:00,177.49,177.77,177.47,177.77,65706.0,177.49,177.77,177.47,177.77,65706.0
2025-06-13 09:30:00,175.58,176.17,174.51,174.51,20852.0,175.58,176.17,174.51,174.51,20852.0
2025-06-13 09:35:00,174.46,175.31,174.3,175.07,6450.0,174.46,175.31,174.3,175.07,6450.0
2025-06-13 09:40:00,174.87,175.56,174.84,175.52,4531.0,174.87,175.56,174.84,175.52,4531.0
2025-06-13 09:45:00,175.41,175.41,174.9,174.9,2553.0,175.41,175.41,174.9,174.9,2553.0
2025-06-13 09:50:00,174.92,174.92,174.44,174.49,4783.0,174.92,174.92,174.44,174.49,4783.0
2025-06-13 09:55:00,174.54,174.81,174.28,174.28,4790.0,174.54,174.81,174.28,174.28,4790.0
2025-06-13 10:00:00,174.28,174.87,174.27,174.65,6302.0,174.28,174.87,174.27,174.65,6302.0
2025-06-13 10:05:00,174.55,175.08,174.43,175.08,6007.0,174.55,175.08,174.43,175.08,6007.0
2025-06-13 10:10:00,175.08,175.08,174.61,174.91,20384.0,175.08,175.08,174.61,174.91,20384.0
2025-06-13 10:15:00,174.98,175.15,174.96,175.01,3065.0,174.98,175.15,174.96,175.01,3065.0
2025-06-13 10:20:00,175.05,175.25,174.79,175.05,8704.0,175.05,175.25,174.79,175.05,8704.0
2025-06-13 10:25:00,175.14,175.14,174.57,174.62,6922.0,175.14,175.14,174.57,174.62,6922.0
2025-06-13 10:30:00,174.63,174.86,174.48,174.86,4845.0,174.63,174.86,174.48,174.86,4845.0
2025-06-13 10:35:00,174.8,174.87,174.55,174.77,5332.0,174.8,174.87,174.55,174.77,5332.0
2025-06-13 10:40:00,174.85,175.08,174.73,174.8,7081.0,174.85,175.08,174.73,174.8,7081.0
2025-06-13 10:45:00,174.78,174.91,174.66,174.91,5831.0,174.78,174.91,174.66,174.91,5831.0
2025-06-13 10:50:00,174.98,175.49,174.97,175.49,2133.0,174.98,175.49,174.97,175.49,2133.0
2025-06-13 10:55:00,175.47,175.54,175.35,175.53,10722.0,175.47,175.54,175.35,175.53,10722.0
2025-06-13 11:00:00,175.5,175.72,175.43,175.72,2535.0,175.5,175.72,175.43,175.72,2535.0
2025-06-13 11:05:00,175.72,175.77,175.65,175.66,7217.0,175.72,175.77,175.65,175.66,7217.0
2025-06-13 11:10:00,175.72,175.78,175.5,175.78,3988.0,175.72,175.78,175.5,175.78,3988.0
2025-06-13 11:15:00,175.73,175.96,175.6,175.78,7292.0,175.73,175.96,175.6,175.78,7292.0
2025-06-13 11:20:00,175.79,175.97,175.76,175.88,3608.0,175.79,175.97,175.76,175.88,3608.0
2025-06-13 11:25:00,175.85,175.94,175.79,175.94,3104.0,175.85,175.94,175.79,175.94,3104.0
2025-06-13 11:30:00,175.98,176.13,175.82,176.02,5095.0,175.98,176.13,175.82,176.02,5095.0
2025-06-13 11:35:00,175.96,176.07,175.95,176.0,3515.0,175.96,176.07,175.95,176.0,3515.0
2025-06-13 11:40:00,175.98,176.06,175.85,175.92,12354.0,175.98,176.06,175.85,175.92,12354.0
2025-06-13 11:45:00,175.98,176.2,175.98,176.14,3430.0,175.98,176.2,175.98,176.14,3430.0
2025-06-13 11:50:00,176.16,176.17,176.07,176.13,4084.0,176.16,176.17,176.07,176.13,4084.0
2025-06-13 11:55:00,176.1,176.11,175.86,175.9,12669.0,176.1,176.11,175.86,175.9,12669.0
2025-06-13 12:00:00,175.82,175.98,175.82,175.83,6831.0,175.82,175.98,175.82,175.83,6831.0
2025-06-13 12:05:00,175.88,176.06,175.81,176.06,2040.0,175.88,176.06,175.81,176.06,2040.0
2025-06-13 12:10:00,176.03,176.12,175.97,176.12,3876.0,176.03,176.12,175.97,176.12,3876.0
2025-06-13 12:15:00,176.02,176.23,175.99,176.17,2821.0,176.02,176.23,175.99,176.17,2821.0
2025-06-13 12:20:00,176.2,176.2,175.93,175.94,2820.0,176.2,176.2,175.93,175.94,2820.0
2025-06-13 12:25:00,176.04,176.04,175.64,175.69,5072.0,176.04,176.04,175.64,175.69,5072.0
2025-06-13 12:30:00,175.76,175.84,175.66,175.79,8641.0,175.76,175.84,175.66,175.79,8641.0
2025-06-13 12:35:00,175.81,175.81,175.57,175.62,5408.0,175.81,175.81,175.57,175.62,5408.0
2025-06-13 12:40:00,175.56,175.67,175.46,175.47,3617.0,175.56,175.67,175.46,175.47,3617.0
2025-06-13 12:45:00,175.47,175.47,175.31,175.31,5399.0,175.47,175.47,175.31,175.31,5399.0
2025-06-13 12:50:00,175.27,175.51,175.2,175.47,4847.0,175.27,175.51,175.2,175.47,4847.0
2025-06-13 12:55:00,175.54,175.62,175.47,175.47,3462.0,175.54,175.62,175.47,175.47,3462.0
2025-06-13 13:00:00,175.4,175.52,175.4,175.43,1665.0,175.4,175.52,175.4,175.43,1665.0
2025-06-13 13:05:00,175.39,175.49,175.36,175.48,4069.0,175.39,175.49,175.36,175.48,4069.0
2025-06-13 13:10:00,175.41,175.49,175.32,175.36,10268.0,175.41,175.49,175.32,175.36,10268.0
2025-06-13 13:15:00,175.34,175.35,175.11,175.27,7650.0,175.34,175.35,175.11,175.27,7650.0
2025-06-13 13:20:00,175.27,175.47,175.27,175.31,4468.0,175.27,175.47,175.27,175.31,4468.0
2025-06-13 13:25:00,175.35,175.35,175.12,175.13,4596.0,175.35,175.35,175.12,175.13,4596.0
2025-06-13 13:30:00,175.13,175.17,174.95,174.96,6146.0,175.13,175.17,174.95,174.96,6146.0
2025-06-13 13:35:00,174.97,175.09,174.97,175.06,3394.0,174.97,175.09,174.97,175.06,3394.0
2025-06-13 13:40:00,175.06,175.16,174.97,175.0,4272.0,175.06,175.16,174.97,175.0,4272.0
2025-06-13 13:45:00,175.09,175.1,174.98,175.05,3413.0,175.09,175.1,174.98,175.05,3413.0
2025-06-13 13:50:00,175.05,175.19,175.05,175.13,10607.0,175.05,175.19,175.05,175.13,10607.0
2025-06-13 13:55:00,175.13,175.13,174.91,174.92,7313.0,175.13,175.13,174.91,174.92,7313.0
2025-06-13 14:00:00,174.89,175.02,174.63,174.7,13484.0,174.89,175.02,174.63,174.7,13484.0
2025-06-13 14:05:00,174.72,174.86,174.41,174.55,13048.0,174.72,174.86,174.41,174.55,13048.0
2025-06-13 14:10:00,174.52,174.71,174.44,174.61,6668.0,174.52,174.71,174.44,174.61,6668.0
2025-06-13 14:15:00,174.59,174.59,174.38,174.56,8240.0,174.59,174.59,174.38,174.56,8240.0
2025-06-13 14:20:00,174.58,174.59,174.33,174.45,8384.0,174.58,174.59,174.33,174.45,8384.0
2025-06-13 14:25:00,174.44,174.52,174.08,174.15,6765.0,174.44,174.52,174.08,174.15,6765.0
2025-06-13 14:30:00,174.15,174.23,173.82,173.99,8695.0,174.15,174.23,173.82,173.99,8695.0
2025-06-13 14:35:00,173.99,174.02,173.73,173.91,5330.0,173.99,174.02,173.73,173.91,5330.0
2025-06-13 14:40:00,173.82,174.06,173.82,173.95,3342.0,173.82,174.06,173.82,173.95,3342.0
2025-06-13 14:45:00,174.04,174.16,173.86,173.93,9001.0,174.04,174.16,173.86,173.93,9001.0
2025-06-13 14:50:00,173.93,173.97,173.68,173.77,45809.0,173.93,173.97,173.68,173.77,45809.0
2025-06-13 14:55:00,173.77,173.82,173.59,173.8,9350.0,173.77,173.82,173.59,173.8,9350.0
2025-06-13 15:00:00,173.78,173.83,173.47,173.63,10711.0,173.78,173.83,173.47,173.63,10711.0
2025-06-13 15:05:00,173.62,173.78,173.52,173.64,13650.0,173.62,173.78,173.52,173.64,13650.0
2025-06-13 15:10:00,173.68,173.72,173.45,173.5,11532.0,173.68,173.72,173.45,173.5,11532.0
2025-06-13 15:15:00,173.52,173.54,173.25,173.33,9469.0,173.52,173.54,173.25,173.33,9469.0
2025-06-13 15:20:00,173.32,173.48,173.17,173.2,13116.0,173.32,173.48,173.17,173.2,13116.0
2025-06-13 15:25:00,173.19,173.19,172.87,172.93,11120.0,173.19,173.19,172.87,172.93,11120.0
2025-06-13 15:30:00,172.93,173.18,172.92,173.17,18356.0,172.93,173.18,172.92,173.17,18356.0
2025-06-13 15:35:00,173.14,173.5,173.13,173.39,13511.0,173.14,173.5,173.13,173.39,13511.0
2025-06-13 15:40:00,173.35,173.53,173.1,173.16,13599.0,173.35,173.53,173.1,173.16,13599.0
2025-06-13 15:45:00,173.14,173.18,172.8,172.95,28819.0,173.14,173.18,172.8,172.95,28819.0
2025-06-13 15:50:00,172.9,173.17,172.78,172.78,31612.0,172.9,173.17,172.78,172.78,31612.0
2025-06-13 15:55:00,172.77,173.38,172.73,173.36,132666.0,172.77,173.38,172.73,173.36,132666.0
2025-06-16 09:30:00,175.21,176.05,174.91,175.58,16227.0,175.21,176.05,174.91,175.58,16227.0
2025-06-16 09:35:00,175.38,175.39,174.33,174.33,27316.0,175.38,175.39,174.33,174.33,27316.0
2025-06-16 09:40:00,174.12,174.83,174.12,174.34,6919.0,174.12,174.83,174.12,174.34,6919.0
2025-06-16 09:45:00,174.25,174.95,174.25,174.87,5224.0,174.25,174.95,174.25,174.87,5224.0
2025-06-16 09:50:00,174.73,175.27,174.73,175.0,3770.0,174.73,175.27,174.73,175.0,3770.0
2025-06-16 09:55:00,174.87,175.34,174.78,174.84,16118.0,174.87,175.34,174.78,174.84,16118.0
2025-06-16 10:00:00,174.92,175.26,174.91,175.17,5000.0,174.92,175.26,174.91,175.17,5000.0
2025-06-16 10:05:00,175.2,175.44,175.13,175.25,10205.0,175.2,175.44,175.13,175.25,10205.0
2025-06-16 10:10:00,175.25,175.41,175.14,175.22,3880.0,175.25,175.41,175.14,175.22,3880.0
2025-06-16 10:15:00,175.22,175.87,175.22,175.67,18927.0,175.22,175.87,175.22,175.67,18927.0
2025-06-16 10:20:00,175.63,175.95,175.63,175.82,12731.0,175.63,175.95,175.63,175.82,12731.0
2025-06-16 10:25:00,175.71,176.02,175.7,175.94,6830.0,175.71,176.02,175.7,175.94,6830.0
2025-06-16 10:30:00,175.91,176.06,175.83,175.97,9607.0,175.91,176.06,175.83,175.97,9607.0
2025-06-16 10:35:00,175.97,176.13,175.97,176.01,4045.0,175.97,176.13,175.97,176.01,4045.0
2025-06-16 10:40:00,176.06,176.28,176.06,176.23,6250.0,176.06,176.28,176.06,176.23,6250.0
2025-06-16 10:45:00,176.23,176.35,176.16,176.22,9755.0,176.23,176.35,176.16,176.22,9755.0
2025-06-16 10:50:00,176.26,176.41,176.2,176.29,5695.0,176.26,176.41,176.2,176.29,5695.0
2025-06-16 10:55:00,176.38,176.56,176.21,176.56,4674.0,176.38,176.56,176.21,176.56,4674.0
2025-06-16 11:00:00,176.48,176.53,176.33,176.4,5416.0,176.48,176.53,176.33,176.4,5416.0
2025-06-16 11:05:00,176.31,176.33,175.93,175.95,3893.0,176.31,176.33,175.93,175.95,3893.0
2025-06-16 11:10:00,175.98,176.22,175.98,176.12,1905.0,175.98,176.22,175.98,176.12,1905.0
2025-06-16 11:15:00,176.11,176.17,175.95,176.05,3749.0,176.11,176.17,175.95,176.05,3749.0
2025-06-16 11:20:00,176.03,176.22,175.93,176.11,4201.0,176.03,176.22,175.93,176.11,4201.0
2025-06-16 11:25:00,176.11,176.22,176.02,176.16,5219.0,176.11,176.22,176.02,176.16,5219.0
2025-06-16 11:30:00,176.2,176.26,176.04,176.26,5532.0,176.2,176.26,176.04,176.26,5532.0
2025-06-16 11:35:00,176.15,176.44,176.14,176.4,1955.0,176.15,176.44,176.14,176.4,1955.0
2025-06-16 11:40:00,176.4,176.49,176.37,176.38,2665.0,176.4,176.49,176.37,176.38,2665.0
2025-06-16 11:45:00,176.37,176.48,176.34,176.47,1435.0,176.37,176.48,176.34,176.47,1435.0
2025-06-16 11:50:00,176.44,176.48,176.38,176.41,2509.0,176.44,176.48,176.38,176.41,2509.0
2025-06-16 11:55:00,176.43,176.47,176.28,176.31,3375.0,176.43,176.47,176.28,176.31,3375.0
2025-06-16 12:00:00,176.34,176.35,176.14,176.15,3552.0,176.34,176.35,176.14,176.15,3552.0
2025-06-16 12:05:00,176.22,176.24,176.1,176.11,3229.0,176.22,176.24,176.1,176.11,3229.0
2025-06-16 12:10:00,176.15,176.2,176.12,176.18,3114.0,176.15,176.2,176.12,176.18,3114.0
2025-06-16 12:15:00,176.18,176.34,176.16,176.34,6750.0,176.18,176.34,176.16,176.34,6750.0
2025-06-16 12:20:00,176.3,176.41,176.26,176.32,3022.0,176.3,176.41,176.26,176.32,3022.0
2025-06-16 12:25:00,176.27,176.34,176.23,176.29,2808.0,176.27,176.34,176.23,176.29,2808.0
2025-06-16 12:30:00,176.3,176.36,176.25,176.29,2027.0,176.3,176.36,176.25,176.29,2027.0
2025-06-16 12:35:00,176.25,176.3,176.24,176.25,1783.0,176.25,176.3,176.24,176.25,1783.0
2025-06-16 12:40:00,176.23,176.26,176.16,176.17,3125.0,176.23,176.26,176.16,176.17,3125.0
2025-06-16 12:45:00,176.16,176.26,176.15,176.17,1326.0,176.16,176.26,176.15,176.17,1326.0
2025-06-16 12:50:00,176.13,176.17,176.06,176.06,1691.0,176.13,176.17,176.06,176.06,1691.0
2025-06-16 12:55:00,176.0,176.0,175.8,175.89,1221.0,176.0,176.0,175.8,175.89,1221.0
2025-06-16 13:00:00,175.88,175.97,175.86,175.87,1400.0,175.88,175.97,175.86,175.87,1400.0
2025-06-16 13:05:00,175.86,175.92,175.75,175.9,1890.0,175.86,175.92,175.75,175.9,1890.0
2025-06-16 13:10:00,175.91,175.93,175.75,175.75,1654.0,175.91,175.93,175.75,175.75,1654.0
2025-06-16 13:15:00,175.78,175.83,175.73,175.74,2625.0,175.78,175.83,175.73,175.74,2625.0
2025-06-16 13:20:00,175.84,175.84,175.71,175.74,9599.0,175.84,175.84,175.71,175.74,9599.0
2025-06-16 13:25:00,175.72,175.91,175.72,175.83,2128.0,175.72,175.91,175.72,175.83,2128.0
2025-06-16 13:30:00,175.91,175.99,175.86,175.99,1805.0,175.91,175.99,175.86,175.99,1805.0
2025-06-16 13:35:00,176.01,176.09,175.9,175.9,2492.0,176.01,176.09,175.9,175.9,2492.0
2025-06-16 13:40:00,175.95,176.01,175.89,175.91,935.0,175.95,176.01,175.89,175.91,935.0
2025-06-16 13:45:00,175.84,175.85,175.65,175.66,1244.0,175.84,175.85,175.65,175.66,1244.0
2025-06-16 13:50:00,175.66,175.71,175.58,175.64,2687.0,175.66,175.71,175.58,175.64,2687.0
2025-06-16 13:55:00,175.53,175.54,175.33,175.34,1680.0,175.53,175.54,175.33,175.34,1680.0
2025-06-16 14:00:00,175.4,175.51,175.39,175.5,2394.0,175.4,175.51,175.39,175.5,2394.0
2025-06-16 14:05:00,175.59,175.65,175.51,175.51,2626.0,175.59,175.65,175.51,175.51,2626.0
2025-06-16 14:10:00,175.56,175.62,175.48,175.53,3597.0,175.56,175.62,175.48,175.53,3597.0
2025-06-16 14:15:00,175.5,175.56,175.47,175.52,2044.0,175.5,175.56,175.47,175.52,2044.0
2025-06-16 14:20:00,175.56,175.59,175.39,175.54,3790.0,175.56,175.59,175.39,175.54,3790.0
2025-06-16 14:25:00,175.53,175.53,175.44,175.5,3866.0,175.53,175.53,175.44,175.5,3866.0
2025-06-16 14:30:00,175.5,175.51,175.33,175.33,2870.0,175.5,175.51,175.33,175.33,2870.0
2025-06-16 14:35:00,175.32,175.43,175.23,175.34,3303.0,175.32,175.43,175.23,175.34,3303.0
2025-06-16 14:40:00,175.35,175.44,175.28,175.41,9177.0,175.35,175.44,175.28,175.41,9177.0
2025-06-16 14:45:00,175.41,175.53,175.38,175.52,5227.0,175.41,175.53,175.38,175.52,5227.0
2025-06-16 14:50:00,175.49,175.61,175.43,175.61,5697.0,175.49,175.61,175.43,175.61,5697.0
2025-06-16 14:55:00,175.66,175.71,175.63,175.64,3143.0,175.66,175.71,175.63,175.64,3143.0
2025-06-16 15:00:00,175.6,175.65,175.53,175.57,2415.0,175.6,175.65,175.53,175.57,2415.0
2025-06-16 15:05:00,175.52,175.58,175.51,175.52,5361.0,175.52,175.58,175.51,175.52,5361.0
2025-06-16 15:10:00,175.51,175.53,175.43,175.44,4227.0,175.51,175.53,175.43,175.44,4227.0
2025-06-16 15:15:00,175.43,175.51,175.42,175.47,5370.0,175.43,175.51,175.42,175.47,5370.0
2025-06-16 15:20:00,175.44,175.62,175.39,175.42,5604.0,175.44,175.62,175.39,175.42,5604.0
2025-06-16 15:25:00,175.42,175.49,175.26,175.27,4669.0,175.42,175.49,175.26,175.27,4669.0
2025-06-16 15:30:00,175.27,175.33,175.13,175.18,8220.0,175.27,175.33,175.13,175.18,8220.0
2025-06-16 15:35:00,175.19,175.32,175.14,175.27,5218.0,175.19,175.32,175.14,175.27,5218.0
2025-06-16 15:40:00,175.27,175.37,175.24,175.24,7375.0,175.27,175.37,175.24,175.24,7375.0
2025-06-16 15:45:00,175.25,175.51,175.25,175.3,11224.0,175.25,175.51,175.25,175.3,11224.0
2025-06-16 15:50:00,175.19,175.46,175.15,175.3,18245.0,175.19,175.46,175.15,175.3,18245.0
2025-06-16 15:55:00,175.34,175.4,174.94,175.16,68230.0,175.34,175.4,174.94,175.16,68230.0
2025-06-17 09:30:00,173.54,174.66,173.29,174.66,20719.0,173.54,174.66,173.29,174.66,20719.0
2025-06-17 09:35:00,174.63,174.63,173.78,174.25,2392.0,174.63,174.63,173.78,174.25,2392.0
2025-06-17 09:40:00,174.27,174.99,174.27,174.99,7173.0,174.27,174.99,174.27,174.99,7173.0
2025-06-17 09:45:00,174.71,174.71,174.13,174.3,4398.0,174.71,174.71,174.13,174.3,4398.0
2025-06-17 09:50:00,174.23,174.65,174.18,174.58,4878.0,174.23,174.65,174.18,174.58,4878.0
2025-06-17 09:55:00,174.58,174.67,174.26,174.41,8527.0,174.58,174.67,174.26,174.41,8527.0
2025-06-17 10:00:00,174.57,174.57,174.23,174.26,8422.0,174.57,174.57,174.23,174.26,8422.0
2025-06-17 10:05:00,174.28,174.69,174.28,174.64,16302.0,174.28,174.69,174.28,174.64,16302.0
2025-06-17 10:10:00,174.68,174.69,174.46,174.66,7357.0,174.68,174.69,174.46,174.66,7357.0
2025-06-17 10:15:00,174.61,174.69,174.46,174.61,8954.0,174.61,174.69,174.46,174.61,8954.0
2025-06-17 10:20:00,174.61,174.75,174.59,174.61,6076.0,174.61,174.75,174.59,174.61,6076.0
2025-06-17 10:25:00,174.71,174.76,174.6,174.73,4061.0,174.71,174.76,174.6,174.73,4061.0
2025-06-17 10:30:00,174.86,174.89,174.61,174.69,6765.0,174.86,174.89,174.61,174.69,6765.0
2025-06-17 10:35:00,174.65,174.84,174.64,174.77,2989.0,174.65,174.84,174.64,174.77,2989.0
2025-06-17 10:40:00,174.73,174.77,174.4,174.43,3939.0,174.73,174.77,174.4,174.43,3939.0
2025-06-17 10:45:00,174.42,174.54,174.34,174.4,3533.0,174.42,174.54,174.34,174.4,3533.0
2025-06-17 10:50:00,174.49,174.52,174.37,174.4,4044.0,174.49,174.52,174.37,174.4,4044.0
2025-06-17 10:55:00,174.38,174.43,174.29,174.34,6325.0,174.38,174.43,174.29,174.34,6325.0
2025-06-17 11:00:00,174.29,174.37,174.21,174.21,4031.0,174.29,174.37,174.21,174.21,4031.0
2025-06-17 11:05:00,174.27,174.27,174.06,174.12,3738.0,174.27,174.27,174.06,174.12,3738.0
2025-06-17 11:10:00,174.16,174.23,174.02,174.21,3042.0,174.16,174.23,174.02,174.21,3042.0
2025-06-17 11:15:00,174.19,174.19,174.01,174.16,2548.0,174.19,174.19,174.01,174.16,2548.0
2025-06-17 11:20:00,174.15,174.2,174.09,174.2,2549.0,174.15,174.2,174.09,174.2,2549.0
2025-06-17 11:25:00,174.14,174.16,173.87,173.88,3841.0,174.14,174.16,173.87,173.88,3841.0
2025-06-17 11:30:00,173.87,173.93,173.65,173.78,5496.0,173.87,173.93,173.65,173.78,5496.0
2025-06-17 11:35:00,173.72,173.75,173.63,173.67,2416.0,173.72,173.75,173.63,173.67,2416.0
2025-06-17 11:40:00,173.64,173.78,173.64,173.76,5808.0,173.64,173.78,173.64,173.76,5808.0
2025-06-17 11:45:00,173.74,173.81,173.65,173.75,5604.0,173.74,173.81,173.65,173.75,5604.0
2025-06-17 11:50:00,173.77,173.77,173.67,173.72,5991.0,173.77,173.77,173.67,173.72,5991.0
2025-06-17 11:55:00,173.69,173.74,173.6,173.65,4231.0,173.69,173.74,173.6,173.65,4231.0
2025-06-17 12:00:00,173.7,173.78,173.66,173.74,3716.0,173.7,173.78,173.66,173.74,3716.0
2025-06-17 12:05:00,173.78,173.81,173.52,173.57,7083.0,173.78,173.81,173.52,173.57,7083.0
2025-06-17 12:10:00,173.59,173.72,173.55,173.64,1838.0,173.59,173.72,173.55,173.64,1838.0
2025-06-17 12:15:00,173.7,174.01,173.68,174.01,3013.0,173.7,174.01,173.68,174.01,3013.0
2025-06-17 12:20:00,173.97,173.98,173.87,173.88,2882.0,173.97,173.98,173.87,173.88,2882.0
2025-06-17 12:25:00,173.92,173.92,173.84,173.84,2110.0,173.92,173.92,173.84,173.84,2110.0
2025-06-17 12:30:00,173.84,173.98,173.83,173.97,4670.0,173.84,173.98,173.83,173.97,4670.0
2025-06-17 12:35:00,174.02,174.07,173.94,173.97,5541.0,174.02,174.07,173.94,173.97,5541.0
2025-06-17 12:40:00,173.94,174.0,173.75,173.75,6196.0,173.94,174.0,173.75,173.75,6196.0
2025-06-17 12:45:00,173.84,173.94,173.79,173.82,3817.0,173.84,173.94,173.79,173.82,3817.0
2025-06-17 12:50:00,173.93,173.98,173.81,173.88,4298.0,173.93,173.98,173.81,173.88,4298.0
2025-06-17 12:55:00,173.82,173.82,173.45,173.47,6662.0,173.82,173.82,173.45,173.47,6662.0
2025-06-17 13:00:00,173.53,173.66,173.51,173.65,2717.0,173.53,173.66,173.51,173.65,2717.0
2025-06-17 13:05:00,173.6,173.6,173.41,173.58,2907.0,173.6,173.6,173.41,173.58,2907.0
2025-06-17 13:10:00,173.6,173.65,173.44,173.56,6977.0,173.6,173.65,173.44,173.56,6977.0
2025-06-17 13:15:00,173.56,173.59,173.46,173.47,4532.0,173.56,173.59,173.46,173.47,4532.0
2025-06-17 13:20:00,173.45,173.5,173.35,173.36,4689.0,173.45,173.5,173.35,173.36,4689.0
2025-06-17 13:25:00,173.33,173.35,173.15,173.15,4884.0,173.33,173.35,173.15,173.15,4884.0
2025-06-17 13:30:00,173.09,173.36,173.09,173.16,3961.0,173.09,173.36,173.09,173.16,3961.0
2025-06-17 13:35:00,173.24,173.39,173.23,173.3,2818.0,173.24,173.39,173.23,173.3,2818.0
2025-06-17 13:40:00,173.29,173.4,173.14,173.15,3082.0,173.29,173.4,173.14,173.15,3082.0
2025-06-17 13:45:00,173.1,173.15,172.95,173.0,3357.0,173.1,173.15,172.95,173.0,3357.0
2025-06-17 13:50:00,173.0,173.08,172.93,173.08,3387.0,173.0,173.08,172.93,173.08,3387.0
2025-06-17 13:55:00,173.11,173.27,173.04,173.04,2063.0,173.11,173.27,173.04,173.04,2063.0
2025-06-17 14:00:00,173.02,173.05,172.88,173.01,3489.0,173.02,173.05,172.88,173.01,3489.0
2025-06-17 14:05:00,173.06,173.16,173.0,173.12,5503.0,173.06,173.16,173.0,173.12,5503.0
2025-06-17 14:10:00,173.12,173.21,173.11,173.11,3927.0,173.12,173.21,173.11,173.11,3927.0
2025-06-17 14:15:00,173.14,173.15,173.02,173.08,2880.0,173.14,173.15,173.02,173.08,2880.0
2025-06-17 14:20:00,173.12,173.17,173.1,173.14,3050.0,173.12,173.17,173.1,173.14,3050.0
2025-06-17 14:25:00,173.1,173.15,173.0,173.03,5576.0,173.1,173.15,173.0,173.03,5576.0
2025-06-17 14:30:00,173.03,173.16,173.03,173.16,4720.0,173.03,173.16,173.03,173.16,4720.0
2025-06-17 14:35:00,173.21,173.35,173.17,173.25,5567.0,173.21,173.35,173.17,173.25,5567.0
2025-06-17 14:40:00,173.2,173.2,173.02,173.15,3377.0,173.2,173.2,173.02,173.15,3377.0
2025-06-17 14:45:00,173.14,173.28,173.13,173.23,5689.0,173.14,173.28,173.13,173.23,5689.0
2025-06-17 14:50:00,173.2,173.25,173.16,173.19,4921.0,173.2,173.25,173.16,173.19,4921.0
2025-06-17 14:55:00,173.23,173.45,173.23,173.43,5000.0,173.23,173.45,173.23,173.43,5000.0
2025-06-17 15:00:00,173.4,173.43,173.23,173.26,5500.0,173.4,173.43,173.23,173.26,5500.0
2025-06-17 15:05:00,173.23,173.32,173.23,173.32,4585.0,173.23,173.32,173.23,173.32,4585.0
2025-06-17 15:10:00,173.31,173.35,173.22,173.24,9280.0,173.31,173.35,173.22,173.24,9280.0
2025-06-17 15:15:00,173.26,173.31,173.23,173.28,6088.0,173.26,173.31,173.23,173.28,6088.0
2025-06-17 15:20:00,173.25,173.37,173.21,173.37,18408.0,173.25,173.37,173.21,173.37,18408.0
2025-06-17 15:25:00,173.38,173.41,173.28,173.28,9844.0,173.38,173.41,173.28,173.28,9844.0
2025-06-17 15:30:00,173.26,173.37,173.23,173.31,10741.0,173.26,173.37,173.23,173.31,10741.0
2025-06-17 15:35:00,173.33,173.37,173.24,173.24,5865.0,173.33,173.37,173.24,173.24,5865.0
2025-06-17 15:40:00,173.25,173.26,173.05,173.13,10980.0,173.25,173.26,173.05,173.13,10980.0
2025-06-17 15:45:00,173.12,173.32,173.1,173.28,12638.0,173.12,173.32,173.1,173.28,12638.0
2025-06-17 15:50:00,173.26,173.64,173.24,173.43,36882.0,173.26,173.64,173.24,173.43,36882.0
2025-06-17 15:55:00,173.39,173.5,173.14,173.22,67804.0,173.39,173.5,173.14,173.22,67804.0
2025-06-18 09:30:00,173.15,174.17,172.89,174.07,17690.0,173.15,174.17,172.89,174.07,17690.0
2025-06-18 09:35:00,174.07,174.8,174.07,174.56,4961.0,174.07,174.8,174.07,174.56,4961.0
2025-06-18 09:40:00,174.56,174.56,174.0,174.53,3844.0,174.56,174.56,174.0,174.53,3844.0
2025-06-18 09:45:00,174.65,175.49,174.63,175.02,8642.0,174.65,175.49,174.63,175.02,8642.0
2025-06-18 09:50:00,175.07,175.56,175.07,175.53,5926.0,175.07,175.56,175.07,175.53,5926.0
2025-06-18 09:55:00,175.56,175.72,175.4,175.54,3940.0,175.56,175.72,175.4,175.54,3940.0
2025-06-18 10:00:00,175.59,176.04,175.47,176.02,7502.0,175.59,176.04,175.47,176.02,7502.0
2025-06-18 10:05:00,176.09,176.45,175.94,176.45,4390.0,176.09,176.45,175.94,176.45,4390.0
2025-06-18 10:10:00,176.38,176.38,176.13,176.14,7091.0,176.38,176.38,176.13,176.14,7091.0
2025-06-18 10:15:00,176.18,176.52,176.16,176.49,7948.0,176.18,176.52,176.16,176.49,7948.0
2025-06-18 10:20:00,176.51,176.66,176.31,176.65,3599.0,176.51,176.66,176.31,176.65,3599.0
2025-06-18 10:25:00,176.73,176.83,176.57,176.75,2292.0,176.73,176.83,176.57,176.75,2292.0
2025-06-18 10:30:00,176.74,176.81,176.66,176.7,4612.0,176.74,176.81,176.66,176.7,4612.0
2025-06-18 10:35:00,176.71,176.85,176.5,176.5,11299.0,176.71,176.85,176.5,176.5,11299.0
2025-06-18 10:40:00,176.58,176.67,176.41,176.56,14976.0,176.58,176.67,176.41,176.56,14976.0
2025-06-18 10:45:00,176.56,176.66,176.31,176.44,14574.0,176.56,176.66,176.31,176.44,14574.0
2025-06-18 10:50:00,176.51,176.54,176.32,176.4,6708.0,176.51,176.54,176.32,176.4,6708.0
2025-06-18 10:55:00,176.29,176.33,176.1,176.28,5439.0,176.29,176.33,176.1,176.28,5439.0
2025-06-18 11:00:00,176.21,176.36,176.08,176.36,6089.0,176.21,176.36,176.08,176.36,6089.0
2025-06-18 11:05:00,176.39,176.39,176.1,176.18,5526.0,176.39,176.39,176.1,176.18,5526.0
2025-06-18 11:10:00,176.14,176.21,176.06,176.12,6384.0,176.14,176.21,176.06,176.12,6384.0
2025-06-18 11:15:00,176.2,176.23,176.08,176.08,2997.0,176.2,176.23,176.08,176.08,2997.0
2025-06-18 11:20:00,176.15,176.22,175.96,175.96,7837.0,176.15,176.22,175.96,175.96,7837.0
2025-06-18 11:25:00,175.95,176.21,175.94,176.21,3620.0,175.95,176.21,175.94,176.21,3620.0
2025-06-18 11:30:00,176.23,176.28,176.02,176.02,3538.0,176.23,176.28,176.02,176.02,3538.0
2025-06-18 11:35:00,176.02,176.18,175.94,176.13,6036.0,176.02,176.18,175.94,176.13,6036.0
2025-06-18 11:40:00,176.11,176.22,176.04,176.2,4884.0,176.11,176.22,176.04,176.2,4884.0
2025-06-18 11:45:00,176.19,176.35,176.19,176.24,3840.0,176.19,176.35,176.19,176.24,3840.0
2025-06-18 11:50:00,176.29,176.37,176.22,176.25,4162.0,176.29,176.37,176.22,176.25,4162.0
2025-06-18 11:55:00,176.26,176.38,176.24,176.31,4946.0,176.26,176.38,176.24,176.31,4946.0
2025-06-18 12:00:00,176.32,176.41,176.25,176.33,4420.0,176.32,176.41,176.25,176.33,4420.0
2025-06-18 12:05:00,176.34,176.52,176.33,176.47,6351.0,176.34,176.52,176.33,176.47,6351.0
2025-06-18 12:10:00,176.53,176.66,176.5,176.58,10752.0,176.53,176.66,176.5,176.58,10752.0
2025-06-18 12:15:00,176.61,176.7,176.55,176.58,5595.0,176.61,176.7,176.55,176.58,5595.0
2025-06-18 12:20:00,176.58,176.63,176.4,176.56,4570.0,176.58,176.63,176.4,176.56,4570.0
2025-06-18 12:25:00,176.49,176.5,176.32,176.44,4292.0,176.49,176.5,176.32,176.44,4292.0
2025-06-18 12:30:00,176.4,176.45,176.35,176.35,3544.0,176.4,176.45,176.35,176.35,3544.0
2025-06-18 12:35:00,176.41,176.41,176.18,176.29,3043.0,176.41,176.41,176.18,176.29,3043.0
2025-06-18 12:40:00,176.25,176.29,176.19,176.29,2755.0,176.25,176.29,176.19,176.29,2755.0
2025-06-18 12:45:00,176.29,176.35,176.1,176.12,2612.0,176.29,176.35,176.1,176.12,2612.0
2025-06-18 12:50:00,176.12,176.23,176.1,176.11,1307.0,176.12,176.23,176.1,176.11,1307.0
2025-06-18 12:55:00,176.14,176.2,176.01,176.07,13982.0,176.14,176.2,176.01,176.07,13982.0
2025-06-18 13:00:00,176.02,176.31,176.02,176.22,4419.0,176.02,176.31,176.02,176.22,4419.0
2025-06-18 13:05:00,176.24,176.24,176.07,176.13,2899.0,176.24,176.24,176.07,176.13,2899.0
2025-06-18 13:10:00,176.08,176.11,175.99,176.0,3311.0,176.08,176.11,175.99,176.0,3311.0
2025-06-18 13:15:00,175.99,176.12,175.99,176.0,6092.0,175.99,176.12,175.99,176.0,6092.0
2025-06-18 13:20:00,175.99,176.06,175.99,176.03,4885.0,175.99,176.06,175.99,176.03,4885.0
2025-06-18 13:25:00,176.03,176.11,176.0,176.09,4763.0,176.03,176.11,176.0,176.09,4763.0
2025-06-18 13:30:00,176.08,176.18,175.93,176.14,3333.0,176.08,176.18,175.93,176.14,3333.0
2025-06-18 13:35:00,176.07,176.07,175.9,175.97,7555.0,176.07,176.07,175.9,175.97,7555.0
2025-06-18 13:40:00,175.94,176.03,175.85,175.97,4451.0,175.94,176.03,175.85,175.97,4451.0
2025-06-18 13:45:00,175.95,176.06,175.86,176.04,3410.0,175.95,176.06,175.86,176.04,3410.0
2025-06-18 13:50:00,175.99,176.08,175.87,176.08,15745.0,175.99,176.08,175.87,176.08,15745.0
2025-06-18 13:55:00,176.08,176.31,175.89,175.93,38281.0,176.08,176.31,175.89,175.93,38281.0
2025-06-18 14:00:00,176.13,176.66,176.02,176.22,16353.0,176.13,176.66,176.02,176.22,16353.0
2025-06-18 14:05:00,176.25,176.4,176.12,176.18,26487.0,176.25,176.4,176.12,176.18,26487.0
2025-06-18 14:10:00,176.14,176.15,175.9,176.07,10133.0,176.14,176.15,175.9,176.07,10133.0
2025-06-18 14:15:00,176.06,176.07,175.79,175.84,16219.0,176.06,176.07,175.79,175.84,16219.0
2025-06-18 14:20:00,175.84,175.92,175.75,175.79,8951.0,175.84,175.92,175.75,175.79,8951.0
2025-06-18 14:25:00,175.79,175.95,175.79,175.95,9587.0,175.79,175.95,175.79,175.95,9587.0
2025-06-18 14:30:00,175.92,176.11,175.85,175.99,6000.0,175.92,176.11,175.85,175.99,6000.0
2025-06-18 14:35:00,176.07,176.12,175.66,176.02,8701.0,176.07,176.12,175.66,176.02,8701.0
2025-06-18 14:40:00,176.01,176.4,175.99,176.36,10786.0,176.01,176.4,175.99,176.36,10786.0
2025-06-18 14:45:00,176.33,176.33,176.05,176.17,14828.0,176.33,176.33,176.05,176.17,14828.0
2025-06-18 14:50:00,176.11,176.11,175.67,175.76,18476.0,176.11,176.11,175.67,175.76,18476.0
2025-06-18 14:55:00,175.76,175.83,175.06,175.06,40163.0,175.76,175.83,175.06,175.06,40163.0
2025-06-18 15:00:00,175.1,175.43,174.99,175.36,32026.0,175.1,175.43,174.99,175.36,32026.0
2025-06-18 15:05:00,175.47,175.47,175.11,175.17,10172.0,175.47,175.47,175.11,175.17,10172.0
2025-06-18 15:10:00,175.1,175.51,175.01,175.45,18795.0,175.1,175.51,175.01,175.45,18795.0
2025-06-18 15:15:00,175.32,175.46,175.1,175.45,8591.0,175.32,175.46,175.1,175.45,8591.0
2025-06-18 15:20:00,175.43,175.55,175.38,175.44,9775.0,175.43,175.55,175.38,175.44,9775.0
2025-06-18 15:25:00,175.42,175.42,174.97,175.01,12790.0,175.42,175.42,174.97,175.01,12790.0
2025-06-18 15:30:00,174.99,175.36,174.95,175.32,12355.0,174.99,175.36,174.95,175.32,12355.0
2025-06-18 15:35:00,175.27,175.39,175.19,175.25,18436.0,175.27,175.39,175.19,175.25,18436.0
2025-06-18 15:40:00,175.25,175.55,175.25,175.54,15604.0,175.25,175.55,175.25,175.54,15604.0
2025-06-18 15:45:00,175.55,175.58,175.42,175.45,33573.0,175.55,175.58,175.42,175.45,33573.0
2025-06-18 15:50:00,175.45,175.51,175.31,175.31,37880.0,175.45,175.51,175.31,175.31,37880.0
2025-06-18 15:55:00,175.35,175.5,175.01,175.31,145217.0,175.35,175.5,175.01,175.31,145217.0
2025-06-20 09:30:00,176.86,177.26,176.25,177.23,313189.0,176.86,177.26,176.25,177.23,313189.0
2025-06-20 09:35:00,176.96,177.34,176.5,176.92,33479.0,176.96,177.34,176.5,176.92,33479.0
2025-06-20 09:40:00,176.95,177.41,176.86,177.04,12603.0,176.95,177.41,176.86,177.04,12603.0
2025-06-20 09:45:00,177.08,177.16,176.29,176.38,9397.0,177.08,177.16,176.29,176.38,9397.0
2025-06-20 09:50:00,176.31,177.35,176.28,177.35,11981.0,176.31,177.35,176.28,177.35,11981.0
2025-06-20 09:55:00,177.37,177.85,177.24,177.63,14841.0,177.37,177.85,177.24,177.63,14841.0
2025-06-20 10:00:00,177.66,177.83,177.54,177.83,15799.0,177.66,177.83,177.54,177.83,15799.0
2025-06-20 10:05:00,177.77,178.12,177.54,178.02,21873.0,177.77,178.12,177.54,178.02,21873.0
2025-06-20 10:10:00,178.02,178.19,177.59,178.0,61299.0,178.02,178.19,177.59,178.0,61299.0
2025-06-20 10:15:00,178.1,178.31,177.92,178.0,76646.0,178.1,178.31,177.92,178.0,76646.0
2025-06-20 10:20:00,178.02,178.31,177.76,177.84,43849.0,178.02,178.31,177.76,177.84,43849.0
2025-06-20 10:25:00,177.74,178.15,177.72,177.84,8388.0,177.74,178.15,177.72,177.84,8388.0
2025-06-20 10:30:00,177.84,178.15,177.69,177.77,14330.0,177.84,178.15,177.69,177.77,14330.0
2025-06-20 10:35:00,177.77,178.23,177.77,178.04,14163.0,177.77,178.23,177.77,178.04,14163.0
2025-06-20 10:40:00,178.04,178.18,177.63,177.92,38803.0,178.04,178.18,177.63,177.92,38803.0
2025-06-20 10:45:00,177.99,178.23,177.88,178.16,41988.0,177.99,178.23,177.88,178.16,41988.0
2025-06-20 10:50:00,178.14,178.15,177.87,177.96,15270.0,178.14,178.15,177.87,177.96,15270.0
2025-06-20 10:55:00,177.89,178.24,177.88,178.11,27445.0,177.89,178.24,177.88,178.11,27445.0
2025-06-20 11:00:00,178.08,178.15,177.81,177.81,10041.0,178.08,178.15,177.81,177.81,10041.0
2025-06-20 11:05:00,177.75,178.02,177.72,177.73,7673.0,177.75,178.02,177.72,177.73,7673.0
2025-06-20 11:10:00,177.87,178.19,177.87,178.19,12962.0,177.87,178.19,177.87,178.19,12962.0
2025-06-20 11:15:00,178.19,178.34,178.13,178.19,4738.0,178.19,178.34,178.13,178.19,4738.0
2025-06-20 11:20:00,178.19,178.33,178.04,178.29,21858.0,178.19,178.33,178.04,178.29,21858.0
2025-06-20 11:25:00,178.3,178.34,178.05,178.05,8396.0,178.3,178.34,178.05,178.05,8396.0
2025-06-20 11:30:00,178.07,178.37,178.04,178.28,16855.0,178.07,178.37,178.04,178.28,16855.0
2025-06-20 11:35:00,178.35,178.49,178.21,178.49,9468.0,178.35,178.49,178.21,178.49,9468.0
2025-06-20 11:40:00,178.51,178.57,178.41,178.53,9864.0,178.51,178.57,178.41,178.53,9864.0
2025-06-20 11:45:00,178.47,178.58,178.39,178.55,11462.0,178.47,178.58,178.39,178.55,11462.0
2025-06-20 11:50:00,178.49,178.58,178.29,178.31,69384.0,178.49,178.58,178.29,178.31,69384.0
2025-06-20 11:55:00,178.26,178.4,178.25,178.38,5282.0,178.26,178.4,178.25,178.38,5282.0
2025-06-20 12:00:00,178.33,178.36,178.0,178.11,11324.0,178.33,178.36,178.0,178.11,11324.0
2025-06-20 12:05:00,178.14,178.18,177.85,177.95,4416.0,178.14,178.18,177.85,177.95,4416.0
2025-06-20 12:10:00,177.88,178.14,177.85,177.86,3306.0,177.88,178.14,177.85,177.86,3306.0
2025-06-20 12:15:00,177.86,178.13,177.85,178.13,4499.0,177.86,178.13,177.85,178.13,4499.0
2025-06-20 12:20:00,178.08,178.19,178.0,178.17,3670.0,178.08,178.19,178.0,178.17,3670.0
2025-06-20 12:25:00,178.16,178.34,178.03,178.29,4722.0,178.16,178.34,178.03,178.29,4722.0
2025-06-20 12:30:00,178.29,178.43,178.27,178.36,5045.0,178.29,178.43,178.27,178.36,5045.0
2025-06-20 12:35:00,178.34,178.4,178.26,178.4,7775.0,178.34,178.4,178.26,178.4,7775.0
2025-06-20 12:40:00,178.36,178.41,178.25,178.28,7157.0,178.36,178.41,178.25,178.28,7157.0
2025-06-20 12:45:00,178.28,178.45,178.03,178.03,8747.0,178.28,178.45,178.03,178.03,8747.0
2025-06-20 12:50:00,178.04,178.15,177.95,178.09,6660.0,178.04,178.15,177.95,178.09,6660.0
2025-06-20 12:55:00,178.13,178.23,177.91,178.09,8689.0,178.13,178.23,177.91,178.09,8689.0
2025-06-20 13:00:00,178.07,178.23,178.07,178.12,4599.0,178.07,178.23,178.07,178.12,4599.0
2025-06-20 13:05:00,178.16,178.16,178.03,178.06,3883.0,178.16,178.16,178.03,178.06,3883.0
2025-06-20 13:10:00,178.01,178.13,178.01,178.02,4135.0,178.01,178.13,178.01,178.02,4135.0
2025-06-20 13:15:00,178.01,178.13,177.9,177.95,3428.0,178.01,178.13,177.9,177.95,3428.0
2025-06-20 13:20:00,177.89,177.97,177.82,177.93,6440.0,177.89,177.97,177.82,177.93,6440.0
2025-06-20 13:25:00,177.9,178.0,177.88,177.98,6183.0,177.9,178.0,177.88,177.98,6183.0
2025-06-20 13:30:00,177.82,177.86,177.71,177.73,15105.0,177.82,177.86,177.71,177.73,15105.0
2025-06-20 13:35:00,177.74,177.74,177.47,177.58,4667.0,177.74,177.74,177.47,177.58,4667.0
2025-06-20 13:40:00,177.49,177.62,177.3,177.35,4659.0,177.49,177.62,177.3,177.35,4659.0
2025-06-20 13:45:00,177.38,177.42,177.3,177.38,8118.0,177.38,177.42,177.3,177.38,8118.0
2025-06-20 13:50:00,177.37,177.39,177.06,177.09,5455.0,177.37,177.39,177.06,177.09,5455.0
2025-06-20 13:55:00,177.09,177.22,177.03,177.2,9499.0,177.09,177.22,177.03,177.2,9499.0
2025-06-20 14:00:00,177.21,177.26,177.1,177.23,14484.0,177.21,177.26,177.1,177.23,14484.0
2025-06-20 14:05:00,177.19,177.23,177.09,177.21,7955.0,177.19,177.23,177.09,177.21,7955.0
2025-06-20 14:10:00,177.23,177.32,177.2,177.25,4914.0,177.23,177.32,177.2,177.25,4914.0
2025-06-20 14:15:00,177.25,177.62,177.25,177.62,6587.0,177.25,177.62,177.25,177.62,6587.0
2025-06-20 14:20:00,177.61,177.75,177.61,177.71,3898.0,177.61,177.75,177.61,177.71,3898.0
2025-06-20 14:25:00,177.71,177.72,177.6,177.64,5045.0,177.71,177.72,177.6,177.64,5045.0
2025-06-20 14:30:00,177.67,177.77,177.64,177.65,6638.0,177.67,177.77,177.64,177.65,6638.0
2025-06-20 14:35:00,177.66,177.7,177.59,177.6,10524.0,177.66,177.7,177.59,177.6,10524.0
2025-06-20 14:40:00,177.61,177.67,177.5,177.53,5237.0,177.61,177.67,177.5,177.53,5237.0
2025-06-20 14:45:00,177.5,177.6,177.5,177.58,3765.0,177.5,177.6,177.5,177.58,3765.0
2025-06-20 14:50:00,177.53,177.62,177.51,177.57,6288.0,177.53,177.62,177.51,177.57,6288.0
2025-06-20 14:55:00,177.53,177.58,177.31,177.47,9346.0,177.53,177.58,177.31,177.47,9346.0
2025-06-20 15:00:00,177.47,177.85,177.47,177.78,6914.0,177.47,177.85,177.47,177.78,6914.0
2025-06-20 15:05:00,177.77,177.8,177.63,177.68,10884.0,177.77,177.8,177.63,177.68,10884.0
2025-06-20 15:10:00,177.68,177.78,177.65,177.76,7248.0,177.68,177.78,177.65,177.76,7248.0
2025-06-20 15:15:00,177.75,177.94,177.71,177.91,6869.0,177.75,177.94,177.71,177.91,6869.0
2025-06-20 15:20:00,177.87,177.91,177.79,177.84,7766.0,177.87,177.91,177.79,177.84,7766.0
2025-06-20 15:25:00,177.83,177.84,177.63,177.68,10625.0,177.83,177.84,177.63,177.68,10625.0
2025-06-20 15:30:00,177.68,177.86,177.68,177.78,11643.0,177.68,177.86,177.68,177.78,11643.0
2025-06-20 15:35:00,177.81,177.92,177.71,177.75,36841.0,177.81,177.92,177.71,177.75,36841.0
2025-06-20 15:40:00,177.78,177.81,177.62,177.7,18765.0,177.78,177.81,177.62,177.7,18765.0
2025-06-20 15:45:00,177.72,177.84,177.65,177.75,25012.0,177.72,177.84,177.65,177.75,25012.0
2025-06-20 15:50:00,177.69,178.14,177.59,178.06,43564.0,177.69,178.14,177.59,178.06,43564.0
2025-06-20 15:55:00,178.11,178.17,177.33,177.41,298313.0,178.11,178.17,177.33,177.41,298313.0